date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.44,27.61,27.44,27.6,209182.12222560044,22.2176,22.3552,22.2176,22.3471,209182.1222
2005-01-03 09:35:00,27.6,27.63,27.55,27.62,89388.87199756764,22.3471,22.3714,22.3066,22.3633,89388.872
2005-01-03 09:40:00,27.62,27.62,27.55,27.55,58376.40620249315,22.3633,22.3633,22.3066,22.3066,58376.4062
2005-01-03 09:45:00,27.56,27.61,27.56,27.59,47836.22174926522,22.3147,22.3552,22.3147,22.339,47836.2217
2005-01-03 09:50:00,27.59,27.62,27.59,27.62,44187.6963616094,22.339,22.3633,22.339,22.3633,44187.6964
2005-01-03 09:55:00,27.6,27.62,27.55,27.56,85436.30282760716,22.3471,22.3633,22.3066,22.3147,85436.3028
2005-01-03 10:00:00,27.57,27.6,27.54,27.55,83713.38806121414,22.3228,22.3471,22.2985,22.3066,83713.3881
2005-01-03 10:05:00,27.58,27.58,27.52,27.58,73375.89946285597,22.3309,22.3309,22.2823,22.3309,73375.8995
2005-01-03 10:10:00,27.58,27.58,27.54,27.54,56146.7517989257,22.3309,22.3309,22.2985,22.2985,56146.7518
2005-01-03 10:15:00,27.54,27.58,27.53,27.58,92327.96189317926,22.2985,22.3309,22.2904,22.3309,92327.9619
2005-01-03 10:20:00,27.57,27.61,27.55,27.59,137731.83338400727,22.3228,22.3552,22.3066,22.339,137731.8334
2005-01-03 10:25:00,27.59,27.61,27.56,27.57,101651.9712171886,22.339,22.3552,22.3147,22.3228,101651.9712
2005-01-03 10:30:00,27.58,27.63,27.57,27.61,92530.65774804904,22.3309,22.3714,22.3228,22.3552,92530.6577
2005-01-03 10:35:00,27.61,27.61,27.53,27.6,59187.18962197222,22.3552,22.3552,22.2904,22.3471,59187.1896
2005-01-03 10:40:00,27.6,27.67,27.6,27.67,122529.64426877467,22.3471,22.4038,22.3471,22.4038,122529.6443
2005-01-03 10:45:00,27.66,27.66,27.63,27.66,60606.06060606059,22.3957,22.3957,22.3714,22.3957,60606.0606
2005-01-03 10:50:00,27.65,27.67,27.63,27.66,66788.28417958852,22.3876,22.4038,22.3714,22.3957,66788.2842
2005-01-03 10:55:00,27.66,27.67,27.64,27.67,51180.70335461639,22.3957,22.4038,22.3795,22.4038,51180.7034
2005-01-03 11:00:00,27.66,27.67,27.59,27.61,90098.30748961182,22.3957,22.4038,22.339,22.3552,90098.3075
2005-01-03 11:05:00,27.6,27.66,27.59,27.65,80672.95023816761,22.3471,22.3957,22.339,22.3876,80672.9502
2005-01-03 11:10:00,27.65,27.68,27.64,27.66,57971.01449275362,22.3876,22.4119,22.3795,22.3957,57971.0145
2005-01-03 11:15:00,27.66,27.67,27.64,27.67,40235.12719164893,22.3957,22.4038,22.3795,22.4038,40235.1272
2005-01-03 11:20:00,27.66,27.68,27.65,27.67,81686.42951251645,22.3957,22.4119,22.3876,22.4038,81686.4295
2005-01-03 11:25:00,27.68,27.74,27.67,27.71,94152.22458700718,22.4119,22.4605,22.4038,22.4362,94152.2246
2005-01-03 11:30:00,27.72,27.78,27.72,27.77,71754.33262389783,22.4443,22.4929,22.4443,22.4848,71754.3326
2005-01-03 11:35:00,27.77,27.82,27.77,27.82,119995.9460829026,22.4848,22.5253,22.4848,22.5253,119995.9461
2005-01-03 11:40:00,27.82,27.85,27.81,27.83,52396.878483835,22.5253,22.5495,22.5172,22.5333,52396.8785
2005-01-03 11:45:00,27.84,27.85,27.82,27.84,48545.65724130941,22.5414,22.5495,22.5253,22.5414,48545.6572
2005-01-03 11:50:00,27.84,27.86,27.84,27.86,50471.26786257221,22.5414,22.5576,22.5414,22.5576,50471.2679
2005-01-03 11:55:00,27.87,27.88,27.85,27.86,120908.07742981652,22.5657,22.5738,22.5495,22.5576,120908.0774
2005-01-03 12:00:00,27.87,27.88,27.84,27.87,94456.26836931185,22.5657,22.5738,22.5414,22.5657,94456.2684
2005-01-03 12:05:00,27.86,27.87,27.84,27.86,31519.205432248906,22.5576,22.5657,22.5414,22.5576,31519.2054
2005-01-03 12:10:00,27.86,27.87,27.84,27.86,30911.1178676396,22.5576,22.5657,22.5414,22.5576,30911.1179
2005-01-03 12:15:00,27.86,27.87,27.83,27.84,26654.50491537448,22.5576,22.5657,22.5333,22.5414,26654.5049
2005-01-03 12:20:00,27.84,27.84,27.82,27.83,31417.857504814023,22.5414,22.5414,22.5253,22.5333,31417.8575
2005-01-03 12:25:00,27.83,27.86,27.83,27.84,17330.495591365154,22.5333,22.5576,22.5333,22.5414,17330.4956
2005-01-03 12:30:00,27.85,27.85,27.81,27.82,36079.86216681868,22.5495,22.5495,22.5172,22.5253,36079.8622
2005-01-03 12:35:00,27.82,27.83,27.8,27.8,104185.66940306067,22.5253,22.5333,22.5091,22.5091,104185.6694
2005-01-03 12:40:00,27.8,27.82,27.8,27.82,22904.63160028377,22.5091,22.5253,22.5091,22.5253,22904.6316
2005-01-03 12:45:00,27.81,27.83,27.79,27.82,57362.92692814431,22.5172,22.5333,22.501,22.5253,57362.9269
2005-01-03 12:50:00,27.81,27.82,27.81,27.82,36890.64558629775,22.5172,22.5253,22.5172,22.5253,36890.6456
2005-01-03 12:55:00,27.81,27.82,27.79,27.8,34660.99118273031,22.5172,22.5253,22.501,22.5091,34660.9912
2005-01-03 13:00:00,27.8,27.81,27.78,27.8,30809.76994020472,22.5091,22.5172,22.4929,22.5091,30809.7699
2005-01-03 13:05:00,27.79,27.79,27.74,27.77,58984.49376710245,22.501,22.501,22.4605,22.4848,58984.4938
2005-01-03 13:10:00,27.77,27.78,27.75,27.78,56146.7517989257,22.4848,22.4929,22.4686,22.4929,56146.7518
2005-01-03 13:15:00,27.78,27.8,27.73,27.75,43275.56501469544,22.4929,22.5091,22.4524,22.4686,43275.565
2005-01-03 13:20:00,27.74,27.77,27.71,27.71,30911.1178676396,22.4605,22.4848,22.4362,22.4362,30911.1179
2005-01-03 13:25:00,27.73,27.73,27.66,27.69,102158.71085436302,22.4524,22.4524,22.3957,22.42,102158.7109
2005-01-03 13:30:00,27.69,27.71,27.68,27.7,39221.64791730008,22.42,22.4362,22.4119,22.4281,39221.6479
2005-01-03 13:35:00,27.7,27.72,27.69,27.72,28985.50724637681,22.4281,22.4443,22.42,22.4443,28985.5072
2005-01-03 13:40:00,27.71,27.72,27.66,27.69,35978.5142393838,22.4362,22.4443,22.3957,22.42,35978.5142
2005-01-03 13:45:00,27.69,27.71,27.67,27.69,32938.07641633728,22.42,22.4362,22.4038,22.42,32938.0764
2005-01-03 13:50:00,27.69,27.72,27.69,27.72,33748.85983581635,22.42,22.4443,22.42,22.4443,33748.8598
2005-01-03 13:55:00,27.71,27.71,27.65,27.66,132259.04530252353,22.4362,22.4362,22.3876,22.3957,132259.0453
2005-01-03 14:00:00,27.68,27.72,27.66,27.67,30607.07408533495,22.4119,22.4443,22.3957,22.4038,30607.0741
2005-01-03 14:05:00,27.67,27.68,27.66,27.68,18546.67072058376,22.4038,22.4119,22.3957,22.4119,18546.6707
2005-01-03 14:10:00,27.67,27.69,27.65,27.69,74186.68288233504,22.4038,22.42,22.3876,22.42,74186.6829
2005-01-03 14:15:00,27.65,27.68,27.61,27.65,64051.89013884665,22.3876,22.4119,22.3552,22.3876,64051.8901
2005-01-03 14:20:00,27.65,27.66,27.63,27.66,27972.02797202797,22.3876,22.3957,22.3714,22.3957,27972.028
2005-01-03 14:25:00,27.67,27.68,27.61,27.64,41045.910611128,22.4038,22.4119,22.3552,22.3795,41045.9106
2005-01-03 14:30:00,27.64,27.7,27.64,27.68,44593.08807134893,22.3795,22.4281,22.3795,22.4119,44593.0881
2005-01-03 14:35:00,27.68,27.71,27.65,27.66,49559.13651565825,22.4119,22.4362,22.3876,22.3957,49559.1365
2005-01-03 14:40:00,27.65,27.65,27.6,27.64,92125.2660383095,22.3876,22.3876,22.3471,22.3795,92125.266
2005-01-03 14:45:00,27.65,27.67,27.63,27.66,36079.86216681868,22.3876,22.4038,22.3714,22.3957,36079.8622
2005-01-03 14:50:00,27.66,27.68,27.63,27.63,42667.47745008614,22.3957,22.4119,22.3714,22.3714,42667.4775
2005-01-03 14:55:00,27.64,27.67,27.63,27.64,35167.730819904726,22.3795,22.4038,22.3714,22.3795,35167.7308
2005-01-03 15:00:00,27.65,27.67,27.63,27.65,48342.96138643964,22.3876,22.4038,22.3714,22.3876,48342.9614
2005-01-03 15:05:00,27.66,27.68,27.63,27.63,69119.28651059084,22.3957,22.4119,22.3714,22.3714,69119.2865
2005-01-03 15:10:00,27.65,27.68,27.63,27.66,91618.52640113508,22.3876,22.4119,22.3714,22.3957,91618.5264
2005-01-03 15:15:00,27.67,27.67,27.62,27.62,62633.01915475827,22.4038,22.4038,22.3633,22.3633,62633.0192
2005-01-03 15:20:00,27.61,27.64,27.61,27.61,50673.96371744197,22.3552,22.3795,22.3552,22.3552,50673.9637
2005-01-03 15:25:00,27.61,27.62,27.59,27.61,40944.56268369311,22.3552,22.3633,22.339,22.3552,40944.5627
2005-01-03 15:30:00,27.61,27.62,27.56,27.58,66382.89246984899,22.3552,22.3633,22.3147,22.3309,66382.8925
2005-01-03 15:35:00,27.58,27.58,27.54,27.54,88578.08857808856,22.3309,22.3309,22.2985,22.2985,88578.0886
2005-01-03 15:40:00,27.54,27.62,27.54,27.57,114117.76629167932,22.2985,22.3633,22.2985,22.3228,114117.7663
2005-01-03 15:45:00,27.58,27.58,27.49,27.51,136110.26654504912,22.3309,22.3309,22.2581,22.2743,136110.2665
2005-01-03 15:50:00,27.51,27.57,27.47,27.47,177460.22093848177,22.2743,22.3228,22.2419,22.2419,177460.2209
2005-01-03 15:55:00,27.48,27.49,27.44,27.47,174115.73933313062,22.25,22.2581,22.2176,22.2419,174115.7393
2005-01-04 09:30:00,27.84,27.84,27.56,27.62,144319.44866727473,22.5414,22.5414,22.3147,22.3633,144319.4487
2005-01-04 09:35:00,27.63,27.65,27.59,27.6,84017.43184351879,22.3714,22.3876,22.339,22.3471,84017.4318
2005-01-04 09:40:00,27.6,27.62,27.55,27.6,47937.569676700106,22.3471,22.3633,22.3066,22.3471,47937.5697
2005-01-04 09:45:00,27.6,27.61,27.58,27.58,48444.309313874524,22.3471,22.3552,22.3309,22.3309,48444.3093
2005-01-04 09:50:00,27.58,27.61,27.55,27.58,53106.31397587919,22.3309,22.3552,22.3066,22.3309,53106.314
2005-01-04 09:55:00,27.57,27.58,27.52,27.53,67295.02381676294,22.3228,22.3309,22.2823,22.2904,67295.0238
2005-01-04 10:00:00,27.53,27.57,27.52,27.56,49559.13651565825,22.2904,22.3228,22.2823,22.3147,49559.1365
2005-01-04 10:05:00,27.57,27.57,27.55,27.56,85943.04246478158,22.3228,22.3228,22.3066,22.3147,85943.0425
2005-01-04 10:10:00,27.56,27.56,27.5,27.55,64558.62977602107,22.3147,22.3147,22.2662,22.3066,64558.6298
2005-01-04 10:15:00,27.57,27.58,27.52,27.57,54221.14117766291,22.3228,22.3309,22.2823,22.3228,54221.1412
2005-01-04 10:20:00,27.57,27.59,27.53,27.53,72767.81189824667,22.3228,22.339,22.2904,22.2904,72767.8119
2005-01-04 10:25:00,27.53,27.55,27.48,27.5,37904.1248606466,22.2904,22.3066,22.25,22.2662,37904.1249
2005-01-04 10:30:00,27.52,27.54,27.48,27.51,40741.86682882335,22.2823,22.2985,22.25,22.2743,40741.8668
2005-01-04 10:35:00,27.51,27.55,27.5,27.52,41147.25853856288,22.2743,22.3066,22.2662,22.2823,41147.2585
2005-01-04 10:40:00,27.51,27.54,27.48,27.49,73375.89946285597,22.2743,22.2985,22.25,22.2581,73375.8995
2005-01-04 10:45:00,27.49,27.53,27.47,27.53,35674.470457079144,22.2581,22.2904,22.2419,22.2904,35674.4705
2005-01-04 10:50:00,27.53,27.53,27.51,27.51,22701.935745414,22.2904,22.2904,22.2743,22.2743,22701.9357
2005-01-04 10:55:00,27.52,27.52,27.49,27.51,33748.85983581635,22.2823,22.2823,22.2581,22.2743,33748.8598
2005-01-04 11:00:00,27.51,27.51,27.46,27.48,26249.11320563494,22.2743,22.2743,22.2338,22.25,26249.1132
2005-01-04 11:05:00,27.49,27.49,27.46,27.47,30303.030303030297,22.2581,22.2581,22.2338,22.2419,30303.0303
2005-01-04 11:10:00,27.47,27.48,27.46,27.48,178271.00435796086,22.2419,22.25,22.2338,22.25,178271.0044
2005-01-04 11:15:00,27.47,27.48,27.46,27.47,672848.8902401945,22.2419,22.25,22.2338,22.2419,672848.8902
2005-01-04 11:20:00,27.47,27.48,27.46,27.47,152528.63078950034,22.2419,22.25,22.2338,22.2419,152528.6308
2005-01-04 11:25:00,27.46,27.48,27.46,27.47,89186.17614269786,22.2338,22.25,22.2338,22.2419,89186.1761
2005-01-04 11:30:00,27.47,27.47,27.45,27.46,28276.07175433262,22.2419,22.2419,22.2257,22.2338,28276.0718
2005-01-04 11:35:00,27.47,27.47,27.44,27.46,47025.43832978615,22.2419,22.2419,22.2176,22.2338,47025.4383
2005-01-04 11:40:00,27.46,27.48,27.45,27.47,79355.42718151413,22.2338,22.25,22.2257,22.2419,79355.4272
2005-01-04 11:45:00,27.48,27.48,27.45,27.45,33140.772271207046,22.25,22.25,22.2257,22.2257,33140.7723
2005-01-04 11:50:00,27.45,27.46,27.44,27.45,38309.51657038613,22.2257,22.2338,22.2176,22.2257,38309.5166
2005-01-04 11:55:00,27.46,27.48,27.46,27.46,17229.14766393027,22.2338,22.25,22.2338,22.2338,17229.1477
2005-01-04 12:00:00,27.47,27.48,27.46,27.47,69119.28651059084,22.2419,22.25,22.2338,22.2419,69119.2865
2005-01-04 12:05:00,27.46,27.47,27.45,27.45,23715.41501976284,22.2338,22.2419,22.2257,22.2257,23715.415
2005-01-04 12:10:00,27.46,27.47,27.4,27.4,29897.63859329076,22.2338,22.2419,22.1852,22.1852,29897.6386
2005-01-04 12:15:00,27.38,27.4,27.34,27.34,95875.1393534002,22.169,22.1852,22.1366,22.1366,95875.1394
2005-01-04 12:20:00,27.35,27.39,27.33,27.38,92936.04945778855,22.1447,22.1771,22.1285,22.169,92936.0495
2005-01-04 12:25:00,27.39,27.39,27.35,27.35,64153.238066281534,22.1771,22.1771,22.1447,22.1447,64153.2381
2005-01-04 12:30:00,27.36,27.41,27.35,27.4,32127.29299685821,22.1528,22.1933,22.1447,22.1852,32127.293
2005-01-04 12:35:00,27.4,27.4,27.36,27.37,40741.86682882335,22.1852,22.1852,22.1528,22.1609,40741.8668
2005-01-04 12:40:00,27.37,27.39,27.35,27.38,29796.29066585588,22.1609,22.1771,22.1447,22.169,29796.2907
2005-01-04 12:45:00,27.38,27.43,27.38,27.4,46417.350765176845,22.169,22.2095,22.169,22.1852,46417.3508
2005-01-04 12:50:00,27.41,27.44,27.4,27.43,53511.70568561872,22.1933,22.2176,22.1852,22.2095,53511.7057
2005-01-04 12:55:00,27.42,27.43,27.34,27.34,46721.3945474815,22.2014,22.2095,22.1366,22.1366,46721.3945
2005-01-04 13:00:00,27.36,27.42,27.36,27.39,35674.470457079144,22.1528,22.2014,22.1528,22.1771,35674.4705
2005-01-04 13:05:00,27.39,27.42,27.39,27.42,25539.67771359076,22.1771,22.2014,22.1771,22.2014,25539.6777
2005-01-04 13:10:00,27.41,27.42,27.39,27.42,23918.11087463261,22.1933,22.2014,22.1771,22.2014,23918.1109
2005-01-04 13:15:00,27.41,27.43,27.41,27.42,32634.03263403263,22.1933,22.2095,22.1933,22.2014,32634.0326
2005-01-04 13:20:00,27.42,27.43,27.4,27.42,13073.882639100028,22.2014,22.2095,22.1852,22.2014,13073.8826
2005-01-04 13:25:00,27.42,27.42,27.37,27.41,55234.62045201175,22.2014,22.2014,22.1609,22.1933,55234.6205
2005-01-04 13:30:00,27.41,27.42,27.39,27.41,41755.34610317218,22.1933,22.2014,22.1771,22.1933,41755.3461
2005-01-04 13:35:00,27.4,27.41,27.37,27.37,28276.07175433262,22.1852,22.1933,22.1609,22.1609,28276.0718
2005-01-04 13:40:00,27.37,27.41,27.37,27.38,49559.13651565825,22.1609,22.1933,22.1609,22.169,49559.1365
2005-01-04 13:45:00,27.39,27.41,27.39,27.4,18141.279010844224,22.1771,22.1933,22.1771,22.1852,18141.279
2005-01-04 13:50:00,27.4,27.41,27.37,27.38,15708.928752407011,22.1852,22.1933,22.1609,22.169,15708.9288
2005-01-04 13:55:00,27.38,27.39,27.36,27.36,237762.23776223767,22.169,22.1771,22.1528,22.1528,237762.2378
2005-01-04 14:00:00,27.37,27.37,27.32,27.33,99625.01266849092,22.1609,22.1609,22.1204,22.1285,99625.0127
2005-01-04 14:05:00,27.34,27.34,27.23,27.27,71247.59298672341,22.1366,22.1366,22.0475,22.0799,71247.593
2005-01-04 14:10:00,27.28,27.3,27.27,27.29,33647.51190838147,22.088,22.1042,22.0799,22.0961,33647.5119
2005-01-04 14:15:00,27.29,27.29,27.23,27.23,54221.14117766291,22.0961,22.0961,22.0475,22.0475,54221.1412
2005-01-04 14:20:00,27.24,27.27,27.2,27.2,72261.07226107224,22.0556,22.0799,22.0233,22.0233,72261.0723
2005-01-04 14:25:00,27.2,27.24,27.17,27.24,94963.00800648626,22.0233,22.0556,21.999,22.0556,94963.008
2005-01-04 14:30:00,27.24,27.26,27.24,27.25,21891.15232593493,22.0556,22.0718,22.0556,22.0637,21891.1523
2005-01-04 14:35:00,27.26,27.28,27.23,27.25,62024.93159014897,22.0718,22.088,22.0475,22.0637,62024.9316
2005-01-04 14:40:00,27.26,27.27,27.24,27.24,53917.09739535826,22.0718,22.0799,22.0556,22.0556,53917.0974
2005-01-04 14:45:00,27.24,27.24,27.17,27.17,101043.88365257929,22.0556,22.0556,21.999,21.999,101043.8837
2005-01-04 14:50:00,27.16,27.2,27.15,27.17,54322.48910509779,21.9909,22.0233,21.9828,21.999,54322.4891
2005-01-04 14:55:00,27.17,27.24,27.17,27.24,59592.58133171176,21.999,22.0556,21.999,22.0556,59592.5813
2005-01-04 15:00:00,27.25,27.27,27.22,27.24,54930.57666970709,22.0637,22.0799,22.0394,22.0556,54930.5767
2005-01-04 15:05:00,27.24,27.25,27.22,27.23,46721.3945474815,22.0556,22.0637,22.0394,22.0475,46721.3945
2005-01-04 15:10:00,27.23,27.26,27.22,27.23,43782.30465186986,22.0475,22.0718,22.0394,22.0475,43782.3047
2005-01-04 15:15:00,27.23,27.27,27.22,27.24,35877.16631194892,22.0475,22.0799,22.0394,22.0556,35877.1663
2005-01-04 15:20:00,27.23,27.24,27.2,27.22,53815.74946792337,22.0475,22.0556,22.0233,22.0394,53815.7495
2005-01-04 15:25:00,27.23,27.26,27.21,27.23,86551.13002939089,22.0475,22.0718,22.0313,22.0475,86551.13
2005-01-04 15:30:00,27.23,27.3,27.19,27.3,311442.18100739835,22.0475,22.1042,22.0152,22.1042,311442.181
2005-01-04 15:35:00,27.29,27.31,27.23,27.25,77429.81656025133,22.0961,22.1123,22.0475,22.0637,77429.8166
2005-01-04 15:40:00,27.26,27.3,27.26,27.29,44897.131853653584,22.0718,22.1042,22.0718,22.0961,44897.1319
2005-01-04 15:45:00,27.3,27.31,27.19,27.21,82395.86500456065,22.1042,22.1123,22.0152,22.0313,82395.865
2005-01-04 15:50:00,27.21,27.31,27.2,27.28,131752.30566534912,22.0313,22.1123,22.0233,22.088,131752.3057
2005-01-04 15:55:00,27.27,27.33,27.19,27.22,136312.9623999189,22.0799,22.1285,22.0152,22.0394,136312.9624
2005-01-05 09:30:00,27.82,28.41,27.19,27.24,145738.3196513631,22.5253,23.003,22.0152,22.0556,145738.3197
2005-01-05 09:35:00,27.26,27.28,27.21,27.28,54018.44532279314,22.0718,22.088,22.0313,22.088,54018.4453
2005-01-05 09:40:00,27.27,27.28,27.2,27.21,85943.04246478158,22.0799,22.088,22.0233,22.0313,85943.0425
2005-01-05 09:45:00,27.2,27.25,27.2,27.22,124151.21110773284,22.0233,22.0637,22.0233,22.0394,124151.2111
2005-01-05 09:50:00,27.22,27.24,27.21,27.22,103273.53805614672,22.0394,22.0556,22.0313,22.0394,103273.5381
2005-01-05 09:55:00,27.22,27.23,27.13,27.13,83713.38806121414,22.0394,22.0475,21.9666,21.9666,83713.3881
2005-01-05 10:00:00,27.13,27.17,27.13,27.15,35066.38289246985,21.9666,21.999,21.9666,21.9828,35066.3829
2005-01-05 10:05:00,27.15,27.17,27.11,27.13,108239.58650045603,21.9828,21.999,21.9504,21.9666,108239.5865
2005-01-05 10:10:00,27.12,27.18,27.12,27.17,227019.35745414003,21.9585,22.0071,21.9585,21.999,227019.3575
2005-01-05 10:15:00,27.17,27.19,27.15,27.18,111077.3284686328,21.999,22.0152,21.9828,22.0071,111077.3285
2005-01-05 10:20:00,27.18,27.18,27.12,27.16,56248.09972636059,22.0071,22.0071,21.9585,21.9909,56248.0997
2005-01-05 10:25:00,27.16,27.17,27.15,27.16,20776.325124151208,21.9909,21.999,21.9828,21.9909,20776.3251
2005-01-05 10:30:00,27.16,27.17,27.13,27.16,82294.51707712575,21.9909,21.999,21.9666,21.9909,82294.5171
2005-01-05 10:35:00,27.16,27.18,27.08,27.14,97192.6624100537,21.9909,22.0071,21.9261,21.9747,97192.6624
2005-01-05 10:40:00,27.14,27.17,27.13,27.13,58275.05827505827,21.9747,21.999,21.9666,21.9666,58275.0583
2005-01-05 10:45:00,27.15,27.16,27.09,27.11,54525.18495996756,21.9828,21.9909,21.9342,21.9504,54525.185
2005-01-05 10:50:00,27.11,27.11,27.05,27.08,142799.22975575147,21.9504,21.9504,21.9018,21.9261,142799.2298
2005-01-05 10:55:00,27.09,27.09,27.06,27.08,35167.730819904726,21.9342,21.9342,21.9099,21.9261,35167.7308
2005-01-05 11:00:00,27.08,27.16,27.08,27.16,110165.19712171884,21.9261,21.9909,21.9261,21.9909,110165.1971
2005-01-05 11:05:00,27.15,27.17,27.12,27.14,89186.17614269786,21.9828,21.999,21.9585,21.9747,89186.1761
2005-01-05 11:10:00,27.14,27.14,27.11,27.12,48140.26553156987,21.9747,21.9747,21.9504,21.9585,48140.2655
2005-01-05 11:15:00,27.12,27.13,27.11,27.13,92530.65774804904,21.9585,21.9666,21.9504,21.9666,92530.6577
2005-01-05 11:20:00,27.13,27.13,27.09,27.1,47329.4821120908,21.9666,21.9666,21.9342,21.9423,47329.4821
2005-01-05 11:25:00,27.11,27.13,27.08,27.11,34154.25154555589,21.9504,21.9666,21.9261,21.9504,34154.2515
2005-01-05 11:30:00,27.11,27.14,27.09,27.14,38106.82071551636,21.9504,21.9747,21.9342,21.9747,38106.8207
2005-01-05 11:35:00,27.14,27.16,27.12,27.13,63241.10671936758,21.9747,21.9909,21.9585,21.9666,63241.1067
2005-01-05 11:40:00,27.13,27.15,27.12,27.15,27363.940407418664,21.9666,21.9828,21.9585,21.9828,27363.9404
2005-01-05 11:45:00,27.15,27.19,27.15,27.18,66078.84868754433,21.9828,22.0152,21.9828,22.0071,66078.8487
2005-01-05 11:50:00,27.17,27.18,27.14,27.14,28174.72382689773,21.999,22.0071,21.9747,21.9747,28174.7238
2005-01-05 11:55:00,27.14,27.18,27.13,27.16,25438.329786155868,21.9747,22.0071,21.9666,21.9909,25438.3298
2005-01-05 12:00:00,27.16,27.17,27.14,27.15,31316.509577379136,21.9909,21.999,21.9747,21.9828,31316.5096
2005-01-05 12:05:00,27.15,27.17,27.14,27.15,33444.8160535117,21.9828,21.999,21.9747,21.9828,33444.8161
2005-01-05 12:10:00,27.16,27.16,27.13,27.15,30505.726157900062,21.9909,21.9909,21.9666,21.9828,30505.7262
2005-01-05 12:15:00,27.15,27.19,27.15,27.17,52396.878483835,21.9828,22.0152,21.9828,21.999,52396.8785
2005-01-05 12:20:00,27.18,27.21,27.16,27.21,56045.40387149082,22.0071,22.0313,21.9909,22.0313,56045.4039
2005-01-05 12:25:00,27.21,27.21,27.17,27.18,32938.07641633728,22.0313,22.0313,21.999,22.0071,32938.0764
2005-01-05 12:30:00,27.18,27.19,27.17,27.18,28681.46346407216,22.0071,22.0152,21.999,22.0071,28681.4635
2005-01-05 12:35:00,27.18,27.18,27.13,27.16,27161.24455254889,22.0071,22.0071,21.9666,21.9909,27161.2446
2005-01-05 12:40:00,27.16,27.19,27.13,27.16,48748.35309617918,21.9909,22.0152,21.9666,21.9909,48748.3531
2005-01-05 12:45:00,27.17,27.2,27.15,27.2,35674.470457079144,21.999,22.0233,21.9828,22.0233,35674.4705
2005-01-05 12:50:00,27.2,27.22,27.19,27.21,45505.21941826289,22.0233,22.0394,22.0152,22.0313,45505.2194
2005-01-05 12:55:00,27.21,27.24,27.2,27.23,145130.2320867538,22.0313,22.0556,22.0233,22.0475,145130.2321
2005-01-05 13:00:00,27.23,27.24,27.22,27.24,89794.26370730717,22.0475,22.0556,22.0394,22.0556,89794.2637
2005-01-05 13:05:00,27.23,27.25,27.22,27.24,49863.1802979629,22.0475,22.0637,22.0394,22.0556,49863.1803
2005-01-05 13:10:00,27.24,27.25,27.22,27.22,10641.532380662811,22.0556,22.0637,22.0394,22.0394,10641.5324
2005-01-05 13:15:00,27.23,27.25,27.22,27.24,120299.98986520724,22.0475,22.0637,22.0394,22.0556,120299.9899
2005-01-05 13:20:00,27.24,27.28,27.23,27.26,44897.131853653584,22.0556,22.088,22.0475,22.0718,44897.1319
2005-01-05 13:25:00,27.25,27.28,27.23,27.26,82294.51707712575,22.0637,22.088,22.0475,22.0718,82294.5171
2005-01-05 13:30:00,27.26,27.26,27.25,27.26,34660.99118273031,22.0718,22.0718,22.0637,22.0718,34660.9912
2005-01-05 13:35:00,27.26,27.27,27.25,27.26,163068.81524272825,22.0718,22.0799,22.0637,22.0718,163068.8152
2005-01-05 13:40:00,27.27,27.28,27.26,27.26,27059.89662511401,22.0799,22.088,22.0718,22.0718,27059.8966
2005-01-05 13:45:00,27.26,27.28,27.23,27.25,54018.44532279314,22.0718,22.088,22.0475,22.0637,54018.4453
2005-01-05 13:50:00,27.24,27.25,27.22,27.23,26654.50491537448,22.0556,22.0637,22.0394,22.0475,26654.5049
2005-01-05 13:55:00,27.23,27.23,27.17,27.19,30404.378230465183,22.0475,22.0475,21.999,22.0152,30404.3782
2005-01-05 14:00:00,27.19,27.19,27.17,27.17,24526.198439241914,22.0152,22.0152,21.999,21.999,24526.1984
2005-01-05 14:05:00,27.19,27.22,27.18,27.22,27870.68004459308,22.0152,22.0394,22.0071,22.0394,27870.68
2005-01-05 14:10:00,27.21,27.22,27.15,27.17,25945.06942333029,22.0313,22.0394,21.9828,21.999,25945.0694
2005-01-05 14:15:00,27.17,27.18,27.16,27.17,47329.4821120908,21.999,22.0071,21.9909,21.999,47329.4821
2005-01-05 14:20:00,27.17,27.18,27.13,27.14,63545.15050167223,21.999,22.0071,21.9666,21.9747,63545.1505
2005-01-05 14:25:00,27.15,27.16,27.14,27.14,18039.93108340934,21.9828,21.9909,21.9747,21.9747,18039.9311
2005-01-05 14:30:00,27.14,27.16,27.13,27.15,44998.47978108847,21.9747,21.9909,21.9666,21.9828,44998.4798
2005-01-05 14:35:00,27.15,27.15,27.13,27.15,23918.11087463261,21.9828,21.9828,21.9666,21.9828,23918.1109
2005-01-05 14:40:00,27.15,27.15,27.09,27.1,38917.60413499543,21.9828,21.9828,21.9342,21.9423,38917.6041
2005-01-05 14:45:00,27.1,27.13,27.09,27.11,36079.86216681868,21.9423,21.9666,21.9342,21.9504,36079.8622
2005-01-05 14:50:00,27.11,27.12,27.1,27.11,29694.942738421,21.9504,21.9585,21.9423,21.9504,29694.9427
2005-01-05 14:55:00,27.11,27.12,27.07,27.09,62126.279517583855,21.9504,21.9585,21.918,21.9342,62126.2795
2005-01-05 15:00:00,27.09,27.1,27.06,27.08,43376.91294213033,21.9342,21.9423,21.9099,21.9261,43376.9129
2005-01-05 15:05:00,27.08,27.11,27.08,27.1,23918.11087463261,21.9261,21.9504,21.9261,21.9423,23918.1109
2005-01-05 15:10:00,27.1,27.17,27.09,27.11,56754.83936353501,21.9423,21.999,21.9342,21.9504,56754.8394
2005-01-05 15:15:00,27.11,27.15,27.11,27.15,40843.21475625823,21.9504,21.9828,21.9504,21.9828,40843.2148
2005-01-05 15:20:00,27.15,27.15,27.12,27.14,44390.392216479166,21.9828,21.9828,21.9585,21.9747,44390.3922
2005-01-05 15:25:00,27.14,27.16,27.13,27.15,91719.87432856996,21.9747,21.9909,21.9666,21.9828,91719.8743
2005-01-05 15:30:00,27.16,27.16,27.12,27.12,46924.09040235126,21.9909,21.9909,21.9585,21.9585,46924.0904
2005-01-05 15:35:00,27.12,27.13,27.08,27.08,88578.08857808856,21.9585,21.9666,21.9261,21.9261,88578.0886
2005-01-05 15:40:00,27.08,27.08,27.03,27.08,115739.33313063746,21.9261,21.9261,21.8856,21.9261,115739.3331
2005-01-05 15:45:00,27.08,27.13,27.07,27.09,92125.2660383095,21.9261,21.9666,21.918,21.9342,92125.266
2005-01-05 15:50:00,27.08,27.11,27.04,27.07,71247.59298672341,21.9261,21.9504,21.8937,21.918,71247.593
2005-01-05 15:55:00,27.07,27.12,27.03,27.07,156582.54788689569,21.918,21.9585,21.8856,21.918,156582.5479
2005-01-06 09:30:00,27.07,27.08,27.03,27.03,192257.01834397484,21.918,21.9261,21.8856,21.8856,192257.0183
2005-01-06 09:35:00,27.03,27.04,27.01,27.02,49559.13651565825,21.8856,21.8937,21.8694,21.8775,49559.1365
2005-01-06 09:40:00,27.02,27.03,27.01,27.01,50065.876152832665,21.8775,21.8856,21.8694,21.8694,50065.8762
2005-01-06 09:45:00,27.02,27.04,27.0,27.01,45505.21941826289,21.8775,21.8937,21.8613,21.8694,45505.2194
2005-01-06 09:50:00,27.01,27.06,27.01,27.05,107935.5427181514,21.8694,21.9099,21.8694,21.9018,107935.5427
2005-01-06 09:55:00,27.05,27.15,27.03,27.15,132259.04530252353,21.9018,21.9828,21.8856,21.9828,132259.0453
2005-01-06 10:00:00,27.2,27.22,27.1,27.16,138137.22509374682,22.0233,22.0394,21.9423,21.9909,138137.2251
2005-01-06 10:05:00,27.16,27.18,27.12,27.18,34052.903618121,21.9909,22.0071,21.9585,22.0071,34052.9036
2005-01-06 10:10:00,27.18,27.28,27.17,27.26,57362.92692814431,22.0071,22.088,21.999,22.0718,57362.9269
2005-01-06 10:15:00,27.25,27.27,27.22,27.23,52498.22641126988,22.0637,22.0799,22.0394,22.0475,52498.2264
2005-01-06 10:20:00,27.23,27.27,27.22,27.27,45201.17563595824,22.0475,22.0799,22.0394,22.0799,45201.1756
2005-01-06 10:25:00,27.27,27.32,27.26,27.3,41451.30232086753,22.0799,22.1204,22.0718,22.1042,41451.3023
2005-01-06 10:30:00,27.3,27.33,27.24,27.3,51687.44299179081,22.1042,22.1285,22.0556,22.1042,51687.443
2005-01-06 10:35:00,27.29,27.29,27.26,27.28,37600.08107834194,22.0961,22.0961,22.0718,22.088,37600.0811
2005-01-06 10:40:00,27.28,27.29,27.27,27.29,39322.99584473497,22.088,22.0961,22.0799,22.0961,39322.9958
2005-01-06 10:45:00,27.29,27.3,27.28,27.28,33647.51190838147,22.0961,22.1042,22.088,22.088,33647.5119
2005-01-06 10:50:00,27.28,27.29,27.25,27.27,62328.97537245362,22.088,22.0961,22.0637,22.0799,62328.9754
2005-01-06 10:55:00,27.28,27.29,27.26,27.27,40133.77926421404,22.088,22.0961,22.0718,22.0799,40133.7793
2005-01-06 11:00:00,27.26,27.3,27.26,27.29,36991.99351373264,22.0718,22.1042,22.0718,22.0961,36991.9935
2005-01-06 11:05:00,27.29,27.34,27.25,27.33,94760.31215161648,22.0961,22.1366,22.0637,22.1285,94760.3122
2005-01-06 11:10:00,27.33,27.33,27.29,27.31,55133.27252457686,22.1285,22.1285,22.0961,22.1123,55133.2725
2005-01-06 11:15:00,27.29,27.33,27.29,27.33,31620.55335968379,22.0961,22.1285,22.0961,22.1285,31620.5534
2005-01-06 11:20:00,27.33,27.37,27.32,27.36,55944.05594405594,22.1285,22.1609,22.1204,22.1528,55944.0559
2005-01-06 11:25:00,27.37,27.38,27.34,27.38,177460.22093848177,22.1609,22.169,22.1366,22.169,177460.2209
2005-01-06 11:30:00,27.38,27.45,27.38,27.43,113611.0266545049,22.169,22.2257,22.169,22.2095,113611.0267
2005-01-06 11:35:00,27.43,27.43,27.37,27.39,143711.36110266545,22.2095,22.2095,22.1609,22.1771,143711.3611
2005-01-06 11:40:00,27.39,27.4,27.38,27.38,17026.4518090605,22.1771,22.1852,22.169,22.169,17026.4518
2005-01-06 11:45:00,27.38,27.42,27.36,27.42,41552.650248302416,22.169,22.2014,22.1528,22.2014,41552.6502
2005-01-06 11:50:00,27.42,27.42,27.37,27.39,77024.4248505118,22.2014,22.2014,22.1609,22.1771,77024.4249
2005-01-06 11:55:00,27.38,27.41,27.37,27.4,56957.53521840477,22.169,22.1933,22.1609,22.1852,56957.5352
2005-01-06 12:00:00,27.41,27.42,27.4,27.41,41755.34610317218,22.1933,22.2014,22.1852,22.1933,41755.3461
2005-01-06 12:05:00,27.41,27.43,27.39,27.42,35978.5142393838,22.1933,22.2095,22.1771,22.2014,35978.5142
2005-01-06 12:10:00,27.43,27.43,27.41,27.42,30809.76994020472,22.2095,22.2095,22.1933,22.2014,30809.7699
2005-01-06 12:15:00,27.41,27.43,27.4,27.43,25438.329786155868,22.1933,22.2095,22.1852,22.2095,25438.3298
2005-01-06 12:20:00,27.43,27.43,27.42,27.42,32836.728488902394,22.2095,22.2095,22.2014,22.2014,32836.7285
2005-01-06 12:25:00,27.43,27.43,27.4,27.41,131245.5660281747,22.2095,22.2095,22.1852,22.1933,131245.566
2005-01-06 12:30:00,27.42,27.42,27.4,27.4,33444.8160535117,22.2014,22.2014,22.1852,22.1852,33444.8161
2005-01-06 12:35:00,27.41,27.41,27.39,27.4,34660.99118273031,22.1933,22.1933,22.1771,22.1852,34660.9912
2005-01-06 12:40:00,27.4,27.41,27.36,27.36,76923.07692307691,22.1852,22.1933,22.1528,22.1528,76923.0769
2005-01-06 12:45:00,27.37,27.41,27.37,27.41,28276.07175433262,22.1609,22.1933,22.1609,22.1933,28276.0718
2005-01-06 12:50:00,27.39,27.41,27.39,27.41,228032.83672848885,22.1771,22.1933,22.1771,22.1933,228032.8367
2005-01-06 12:55:00,27.4,27.41,27.38,27.39,48545.65724130941,22.1852,22.1933,22.169,22.1771,48545.6572
2005-01-06 13:00:00,27.4,27.43,27.39,27.42,38410.86449782101,22.1852,22.2095,22.1771,22.2014,38410.8645
2005-01-06 13:05:00,27.43,27.43,27.38,27.41,49052.39687848383,22.2095,22.2095,22.169,22.1933,49052.3969
2005-01-06 13:10:00,27.4,27.41,27.38,27.39,64659.97770345595,22.1852,22.1933,22.169,22.1771,64659.9777
2005-01-06 13:15:00,27.38,27.39,27.37,27.38,17938.58315597446,22.169,22.1771,22.1609,22.169,17938.5832
2005-01-06 13:20:00,27.37,27.47,27.37,27.47,97294.01033748858,22.1609,22.2419,22.1609,22.2419,97294.0103
2005-01-06 13:25:00,27.46,27.47,27.4,27.43,52802.270193574535,22.2338,22.2419,22.1852,22.2095,52802.2702
2005-01-06 13:30:00,27.43,27.44,27.42,27.42,23918.11087463261,22.2095,22.2176,22.2014,22.2014,23918.1109
2005-01-06 13:35:00,27.43,27.47,27.43,27.46,46620.04662004661,22.2095,22.2419,22.2095,22.2338,46620.0466
2005-01-06 13:40:00,27.47,27.47,27.46,27.47,38410.86449782101,22.2419,22.2419,22.2338,22.2419,38410.8645
2005-01-06 13:45:00,27.46,27.48,27.45,27.46,49457.78858822336,22.2338,22.25,22.2257,22.2338,49457.7886
2005-01-06 13:50:00,27.47,27.49,27.45,27.46,48140.26553156987,22.2419,22.2581,22.2257,22.2338,48140.2655
2005-01-06 13:55:00,27.45,27.47,27.44,27.44,38309.51657038613,22.2257,22.2419,22.2176,22.2176,38309.5166
2005-01-06 14:00:00,27.45,27.45,27.42,27.42,22195.196108239583,22.2257,22.2257,22.2014,22.2014,22195.1961
2005-01-06 14:05:00,27.43,27.44,27.42,27.42,84929.56319043275,22.2095,22.2176,22.2014,22.2014,84929.5632
2005-01-06 14:10:00,27.43,27.43,27.41,27.43,137934.52923887703,22.2095,22.2095,22.1933,22.2095,137934.5292
2005-01-06 14:15:00,27.43,27.44,27.42,27.43,32836.728488902394,22.2095,22.2176,22.2014,22.2095,32836.7285
2005-01-06 14:20:00,27.43,27.44,27.41,27.41,260464.1735076517,22.2095,22.2176,22.1933,22.1933,260464.1735
2005-01-06 14:25:00,27.42,27.42,27.39,27.39,30911.1178676396,22.2014,22.2014,22.1771,22.1771,30911.1179
2005-01-06 14:30:00,27.4,27.4,27.36,27.36,44694.43599878382,22.1852,22.1852,22.1528,22.1528,44694.436
2005-01-06 14:35:00,27.37,27.37,27.32,27.34,53004.9660484443,22.1609,22.1609,22.1204,22.1366,53004.966
2005-01-06 14:40:00,27.33,27.34,27.29,27.3,41349.95439343265,22.1285,22.1366,22.0961,22.1042,41349.9544
2005-01-06 14:45:00,27.3,27.33,27.28,27.33,38309.51657038613,22.1042,22.1285,22.088,22.1285,38309.5166
2005-01-06 14:50:00,27.33,27.33,27.28,27.3,38106.82071551636,22.1285,22.1285,22.088,22.1042,38106.8207
2005-01-06 14:55:00,27.31,27.31,27.23,27.24,63038.41086449781,22.1123,22.1123,22.0475,22.0556,63038.4109
2005-01-06 15:00:00,27.24,27.25,27.22,27.23,66484.24039728387,22.0556,22.0637,22.0394,22.0475,66484.2404
2005-01-06 15:05:00,27.22,27.23,27.2,27.22,130637.4784635654,22.0394,22.0475,22.0233,22.0394,130637.4785
2005-01-06 15:10:00,27.22,27.23,27.21,27.22,26046.41735076517,22.0394,22.0475,22.0313,22.0394,26046.4174
2005-01-06 15:15:00,27.22,27.22,27.16,27.16,62024.93159014897,22.0394,22.0394,21.9909,21.9909,62024.9316
2005-01-06 15:20:00,27.16,27.17,27.1,27.11,74186.68288233504,21.9909,21.999,21.9423,21.9504,74186.6829
2005-01-06 15:25:00,27.1,27.12,27.09,27.1,53917.09739535826,21.9423,21.9585,21.9342,21.9423,53917.0974
2005-01-06 15:30:00,27.09,27.14,27.09,27.14,84625.5194081281,21.9342,21.9747,21.9342,21.9747,84625.5194
2005-01-06 15:35:00,27.14,27.14,27.12,27.14,42160.73781291172,21.9747,21.9747,21.9585,21.9747,42160.7378
2005-01-06 15:40:00,27.13,27.15,27.12,27.13,96381.87899057462,21.9666,21.9828,21.9585,21.9666,96381.879
2005-01-06 15:45:00,27.13,27.13,27.1,27.1,76517.68521333738,21.9666,21.9666,21.9423,21.9423,76517.6852
2005-01-06 15:50:00,27.1,27.11,27.08,27.08,143103.27353805612,21.9423,21.9504,21.9261,21.9261,143103.2735
2005-01-06 15:55:00,27.08,27.1,27.07,27.09,132867.13286713284,21.9261,21.9423,21.918,21.9342,132867.1329
2005-01-07 09:30:00,27.13,27.17,27.09,27.1,232492.14553562377,21.9666,21.999,21.9342,21.9423,232492.1455
2005-01-07 09:35:00,27.1,27.13,27.07,27.08,37498.73315090706,21.9423,21.9666,21.918,21.9261,37498.7332
2005-01-07 09:40:00,27.08,27.1,27.01,27.01,63849.19428397688,21.9261,21.9423,21.8694,21.8694,63849.1943
2005-01-07 09:45:00,27.01,27.06,27.01,27.04,88578.08857808856,21.8694,21.9099,21.8694,21.8937,88578.0886
2005-01-07 09:50:00,27.04,27.04,26.97,26.99,111280.02432350256,21.8937,21.8937,21.837,21.8532,111280.0243
2005-01-07 09:55:00,26.98,27.01,26.94,27.01,49457.78858822336,21.8451,21.8694,21.8127,21.8694,49457.7886
2005-01-07 10:00:00,27.02,27.08,27.01,27.08,82395.86500456065,21.8775,21.9261,21.8694,21.9261,82395.865
2005-01-07 10:05:00,27.07,27.07,26.97,26.98,125063.3424546468,21.918,21.918,21.837,21.8451,125063.3425
2005-01-07 10:10:00,26.98,27.0,26.96,26.99,42768.82537752103,21.8451,21.8613,21.8289,21.8532,42768.8254
2005-01-07 10:15:00,27.0,27.03,26.95,27.01,36282.55802168845,21.8613,21.8856,21.8208,21.8694,36282.558
2005-01-07 10:20:00,26.99,27.01,26.87,26.88,58984.49376710245,21.8532,21.8694,21.7561,21.7642,58984.4938
2005-01-07 10:25:00,26.89,26.89,26.8,26.87,121009.42535725144,21.7723,21.7723,21.6994,21.7561,121009.4254
2005-01-07 10:30:00,26.87,26.94,26.86,26.92,248201.0742880308,21.7561,21.8127,21.748,21.7965,248201.0743
2005-01-07 10:35:00,26.89,26.91,26.79,26.8,128407.82405999796,21.7723,21.7884,21.6913,21.6994,128407.8241
2005-01-07 10:40:00,26.8,26.83,26.77,26.8,117563.59582446536,21.6994,21.7237,21.6751,21.6994,117563.5958
2005-01-07 10:45:00,26.81,26.86,26.8,26.86,67903.11138137223,21.7075,21.748,21.6994,21.748,67903.1114
2005-01-07 10:50:00,26.85,26.89,26.84,26.88,92733.3536029188,21.7399,21.7723,21.7318,21.7642,92733.3536
2005-01-07 10:55:00,26.89,26.9,26.87,26.89,53511.70568561872,21.7723,21.7803,21.7561,21.7723,53511.7057
2005-01-07 11:00:00,26.89,26.9,26.87,26.9,50167.22408026755,21.7723,21.7803,21.7561,21.7803,50167.2241
2005-01-07 11:05:00,26.9,26.92,26.88,26.9,202087.76730515857,21.7803,21.7965,21.7642,21.7803,202087.7673
2005-01-07 11:10:00,26.9,26.94,26.9,26.92,28174.72382689773,21.7803,21.8127,21.7803,21.7965,28174.7238
2005-01-07 11:15:00,26.92,26.92,26.87,26.87,41755.34610317218,21.7965,21.7965,21.7561,21.7561,41755.3461
2005-01-07 11:20:00,26.87,26.93,26.87,26.89,63342.454646802464,21.7561,21.8046,21.7561,21.7723,63342.4546
2005-01-07 11:25:00,26.89,26.89,26.87,26.88,99929.05645079556,21.7723,21.7723,21.7561,21.7642,99929.0565
2005-01-07 11:30:00,26.88,26.89,26.87,26.87,62937.062937062925,21.7642,21.7723,21.7561,21.7561,62937.0629
2005-01-07 11:35:00,26.86,26.88,26.85,26.87,33951.55569068612,21.748,21.7642,21.7399,21.7561,33951.5557
2005-01-07 11:40:00,26.87,26.87,26.81,26.82,68207.15516367689,21.7561,21.7561,21.7075,21.7156,68207.1552
2005-01-07 11:45:00,26.82,26.83,26.81,26.82,43174.21708726056,21.7156,21.7237,21.7075,21.7156,43174.2171
2005-01-07 11:50:00,26.82,26.83,26.81,26.82,137225.09374683286,21.7156,21.7237,21.7075,21.7156,137225.0937
2005-01-07 11:55:00,26.82,26.84,26.81,26.84,38208.16864295125,21.7156,21.7318,21.7075,21.7318,38208.1686
2005-01-07 12:00:00,26.84,26.84,26.8,26.82,69930.06993006992,21.7318,21.7318,21.6994,21.7156,69930.0699
2005-01-07 12:05:00,26.82,26.82,26.8,26.8,28782.81139150704,21.7156,21.7156,21.6994,21.6994,28782.8114
2005-01-07 12:10:00,26.81,26.81,26.79,26.81,35269.07874733961,21.7075,21.7075,21.6913,21.7075,35269.0787
2005-01-07 12:15:00,26.81,26.82,26.79,26.79,29796.29066585588,21.7075,21.7156,21.6913,21.6913,29796.2907
2005-01-07 12:20:00,26.79,26.8,26.78,26.79,30404.378230465183,21.6913,21.6994,21.6832,21.6913,30404.3782
2005-01-07 12:25:00,26.79,26.81,26.77,26.81,30809.76994020472,21.6913,21.7075,21.6751,21.7075,30809.7699
2005-01-07 12:30:00,26.8,26.83,26.79,26.82,60200.66889632106,21.6994,21.7237,21.6913,21.7156,60200.6689
2005-01-07 12:35:00,26.82,26.91,26.81,26.83,83510.69220634436,21.7156,21.7884,21.7075,21.7237,83510.6922
2005-01-07 12:40:00,26.83,26.86,26.81,26.81,26451.809060504707,21.7237,21.748,21.7075,21.7075,26451.8091
2005-01-07 12:45:00,26.81,26.85,26.81,26.85,22296.544035674466,21.7075,21.7399,21.7075,21.7399,22296.544
2005-01-07 12:50:00,26.84,26.85,26.82,26.83,28884.15931894192,21.7318,21.7399,21.7156,21.7237,28884.1593
2005-01-07 12:55:00,26.83,26.84,26.8,26.83,31823.24921455356,21.7237,21.7318,21.6994,21.7237,31823.2492
2005-01-07 13:00:00,26.82,26.84,26.8,26.83,85740.34660991181,21.7156,21.7318,21.6994,21.7237,85740.3466
2005-01-07 13:05:00,26.83,26.84,26.79,26.81,47025.43832978615,21.7237,21.7318,21.6913,21.7075,47025.4383
2005-01-07 13:10:00,26.81,26.81,26.79,26.8,40539.17097395357,21.7075,21.7075,21.6913,21.6994,40539.171
2005-01-07 13:15:00,26.8,26.82,26.79,26.82,79963.51474612343,21.6994,21.7156,21.6913,21.7156,79963.5147
2005-01-07 13:20:00,26.81,26.84,26.8,26.83,72159.72433363736,21.7075,21.7318,21.6994,21.7237,72159.7243
2005-01-07 13:25:00,26.82,26.83,26.81,26.82,40235.12719164893,21.7156,21.7237,21.7075,21.7156,40235.1272
2005-01-07 13:30:00,26.83,26.87,26.81,26.86,86855.17381169554,21.7237,21.7561,21.7075,21.748,86855.1738
2005-01-07 13:35:00,26.86,26.87,26.82,26.82,45910.61112800243,21.748,21.7561,21.7156,21.7156,45910.6111
2005-01-07 13:40:00,26.82,26.83,26.79,26.79,19864.19377723725,21.7156,21.7237,21.6913,21.6913,19864.1938
2005-01-07 13:45:00,26.79,26.8,26.78,26.8,50572.61579000708,21.6913,21.6994,21.6832,21.6994,50572.6158
2005-01-07 13:50:00,26.8,26.81,26.79,26.81,62024.93159014897,21.6994,21.7075,21.6913,21.7075,62024.9316
2005-01-07 13:55:00,26.81,26.87,26.81,26.86,196817.67507854465,21.7075,21.7561,21.7075,21.748,196817.6751
2005-01-07 14:00:00,26.86,26.88,26.85,26.87,100435.79608796998,21.748,21.7642,21.7399,21.7561,100435.7961
2005-01-07 14:05:00,26.86,26.87,26.82,26.83,27769.3321171582,21.748,21.7561,21.7156,21.7237,27769.3321
2005-01-07 14:10:00,26.83,26.84,26.79,26.8,37701.42900577682,21.7237,21.7318,21.6913,21.6994,37701.429
2005-01-07 14:15:00,26.8,26.81,26.79,26.79,32431.336779162863,21.6994,21.7075,21.6913,21.6913,32431.3368
2005-01-07 14:20:00,26.79,26.8,26.78,26.78,31417.857504814023,21.6913,21.6994,21.6832,21.6832,31417.8575
2005-01-07 14:25:00,26.78,26.79,26.77,26.78,54727.88081483733,21.6832,21.6913,21.6751,21.6832,54727.8808
2005-01-07 14:30:00,26.78,26.8,26.75,26.76,61923.58366271409,21.6832,21.6994,21.6589,21.667,61923.5837
2005-01-07 14:35:00,26.76,26.77,26.72,26.72,74288.03080976993,21.667,21.6751,21.6346,21.6346,74288.0308
2005-01-07 14:40:00,26.73,26.74,26.72,26.72,50673.96371744197,21.6427,21.6508,21.6346,21.6346,50673.9637
2005-01-07 14:45:00,26.72,26.73,26.69,26.71,137934.52923887703,21.6346,21.6427,21.6103,21.6265,137934.5292
2005-01-07 14:50:00,26.7,26.73,26.7,26.72,40437.82304651869,21.6184,21.6427,21.6184,21.6346,40437.823
2005-01-07 14:55:00,26.73,26.73,26.71,26.71,58781.79791223269,21.6427,21.6427,21.6265,21.6265,58781.7979
2005-01-07 15:00:00,26.71,26.74,26.71,26.73,58883.145839667566,21.6265,21.6508,21.6265,21.6427,58883.1458
2005-01-07 15:05:00,26.73,26.74,26.71,26.72,57869.66656531873,21.6427,21.6508,21.6265,21.6346,57869.6666
2005-01-07 15:10:00,26.72,26.74,26.71,26.74,98915.57717644672,21.6346,21.6508,21.6265,21.6508,98915.5772
2005-01-07 15:15:00,26.74,26.74,26.72,26.72,66990.98003445829,21.6508,21.6508,21.6346,21.6346,66990.98
2005-01-07 15:20:00,26.73,26.74,26.72,26.73,50572.61579000708,21.6427,21.6508,21.6346,21.6427,50572.6158
2005-01-07 15:25:00,26.74,26.75,26.72,26.74,106415.32380662812,21.6508,21.6589,21.6346,21.6508,106415.3238
2005-01-07 15:30:00,26.73,26.77,26.73,26.77,132259.04530252353,21.6427,21.6751,21.6427,21.6751,132259.0453
2005-01-07 15:35:00,26.77,26.84,26.76,26.82,208067.29502381675,21.6751,21.7318,21.667,21.7156,208067.295
2005-01-07 15:40:00,26.82,26.91,26.82,26.89,257221.03982973544,21.7156,21.7884,21.7156,21.7723,257221.0398
2005-01-07 15:45:00,26.89,26.89,26.82,26.84,134894.09141583054,21.7723,21.7723,21.7156,21.7318,134894.0914
2005-01-07 15:50:00,26.84,26.85,26.8,26.85,161751.29218607477,21.7318,21.7399,21.6994,21.7399,161751.2922
2005-01-07 15:55:00,26.84,26.89,26.79,26.8,239890.5442383703,21.7318,21.7723,21.6913,21.6994,239890.5442
2005-01-10 09:30:00,26.79,26.86,26.76,26.77,199554.0691192865,21.6913,21.748,21.667,21.6751,199554.0691
2005-01-10 09:35:00,26.78,26.85,26.75,26.77,64254.58599371642,21.6832,21.7399,21.6589,21.6751,64254.586
2005-01-10 09:40:00,26.77,26.89,26.74,26.89,97699.40204722813,21.6751,21.7723,21.6508,21.7723,97699.402
2005-01-10 09:45:00,26.85,26.89,26.81,26.83,45707.915273132654,21.7399,21.7723,21.7075,21.7237,45707.9153
2005-01-10 09:50:00,26.84,26.9,26.82,26.85,66382.89246984899,21.7318,21.7803,21.7156,21.7399,66382.8925
2005-01-10 09:55:00,26.85,26.9,26.84,26.87,58275.05827505827,21.7399,21.7803,21.7318,21.7561,58275.0583
2005-01-10 10:00:00,26.87,26.9,26.84,26.86,50065.876152832665,21.7561,21.7803,21.7318,21.748,50065.8762
2005-01-10 10:05:00,26.84,26.92,26.84,26.87,64457.281848586186,21.7318,21.7965,21.7318,21.7561,64457.2818
2005-01-10 10:10:00,26.87,26.88,26.85,26.86,39931.08340934428,21.7561,21.7642,21.7399,21.748,39931.0834
2005-01-10 10:15:00,26.87,26.96,26.85,26.91,77936.55619742574,21.7561,21.8289,21.7399,21.7884,77936.5562
2005-01-10 10:20:00,26.91,26.97,26.91,26.97,53613.053613053606,21.7884,21.837,21.7884,21.837,53613.0536
2005-01-10 10:25:00,26.96,27.02,26.95,26.98,45606.567345697775,21.8289,21.8775,21.8208,21.8451,45606.5673
2005-01-10 10:30:00,26.98,27.01,26.96,26.99,55234.62045201175,21.8451,21.8694,21.8289,21.8532,55234.6205
2005-01-10 10:35:00,26.98,26.98,26.94,26.95,50369.91993513732,21.8451,21.8451,21.8127,21.8208,50369.9199
2005-01-10 10:40:00,26.95,26.97,26.91,26.95,58072.362420188496,21.8208,21.837,21.7884,21.8208,58072.3624
2005-01-10 10:45:00,26.94,26.98,26.94,26.98,30404.378230465183,21.8127,21.8451,21.8127,21.8451,30404.3782
2005-01-10 10:50:00,26.97,26.98,26.92,26.93,125570.0820918212,21.837,21.8451,21.7965,21.8046,125570.0821
2005-01-10 10:55:00,26.94,26.96,26.94,26.95,38613.56035269078,21.8127,21.8289,21.8127,21.8208,38613.5604
2005-01-10 11:00:00,26.95,26.97,26.94,26.96,69321.98236546062,21.8208,21.837,21.8127,21.8289,69321.9824
2005-01-10 11:05:00,26.96,27.0,26.95,26.99,40336.47511908381,21.8289,21.8613,21.8208,21.8532,40336.4751
2005-01-10 11:10:00,26.98,26.99,26.96,26.96,68815.24272828619,21.8451,21.8532,21.8289,21.8289,68815.2427
2005-01-10 11:15:00,26.96,26.97,26.95,26.96,68511.19894598154,21.8289,21.837,21.8208,21.8289,68511.1989
2005-01-10 11:20:00,26.96,26.96,26.95,26.96,33039.42434377217,21.8289,21.8289,21.8208,21.8289,33039.4243
2005-01-10 11:25:00,26.95,26.96,26.92,26.94,69930.06993006992,21.8208,21.8289,21.7965,21.8127,69930.0699
2005-01-10 11:30:00,26.93,26.96,26.93,26.95,52295.53055640011,21.8046,21.8289,21.8046,21.8208,52295.5306
2005-01-10 11:35:00,26.95,26.95,26.92,26.92,20877.67305158609,21.8208,21.8208,21.7965,21.7965,20877.6731
2005-01-10 11:40:00,26.92,26.93,26.91,26.91,36181.21009425357,21.7965,21.8046,21.7884,21.7884,36181.2101
2005-01-10 11:45:00,26.9,26.91,26.89,26.9,29998.986520725648,21.7803,21.7884,21.7723,21.7803,29998.9865
2005-01-10 11:50:00,26.89,26.92,26.88,26.91,72058.37640620249,21.7723,21.7965,21.7642,21.7884,72058.3764
2005-01-10 11:55:00,26.92,26.93,26.9,26.91,25945.06942333029,21.7965,21.8046,21.7803,21.7884,25945.0694
2005-01-10 12:00:00,26.9,26.94,26.9,26.94,32025.945069423324,21.7803,21.8127,21.7803,21.8127,32025.9451
2005-01-10 12:05:00,26.93,26.94,26.91,26.92,40336.47511908381,21.8046,21.8127,21.7884,21.7965,40336.4751
2005-01-10 12:10:00,26.91,26.94,26.89,26.9,65572.10905036991,21.7884,21.8127,21.7723,21.7803,65572.1091
2005-01-10 12:15:00,26.9,26.9,26.89,26.89,19560.1499949326,21.7803,21.7803,21.7723,21.7723,19560.15
2005-01-10 12:20:00,26.89,26.9,26.88,26.89,33850.20776325124,21.7723,21.7803,21.7642,21.7723,33850.2078
2005-01-10 12:25:00,26.88,26.9,26.87,26.9,16621.060099320966,21.7642,21.7803,21.7561,21.7803,16621.0601
2005-01-10 12:30:00,26.88,26.91,26.88,26.9,29694.942738421,21.7642,21.7884,21.7642,21.7803,29694.9427
2005-01-10 12:35:00,26.89,26.9,26.88,26.89,39525.69169960474,21.7723,21.7803,21.7642,21.7723,39525.6917
2005-01-10 12:40:00,26.88,26.9,26.86,26.89,21283.064761325622,21.7642,21.7803,21.748,21.7723,21283.0648
2005-01-10 12:45:00,26.89,26.91,26.87,26.9,33242.12019864193,21.7723,21.7884,21.7561,21.7803,33242.1202
2005-01-10 12:50:00,26.89,26.91,26.89,26.89,29188.20310124657,21.7723,21.7884,21.7723,21.7723,29188.2031
2005-01-10 12:55:00,26.89,26.9,26.87,26.88,12465.795074490725,21.7723,21.7803,21.7561,21.7642,12465.7951
2005-01-10 13:00:00,26.87,26.89,26.85,26.86,24323.502584372145,21.7561,21.7723,21.7399,21.748,24323.5026
2005-01-10 13:05:00,26.86,26.89,26.85,26.89,43680.956724434975,21.748,21.7723,21.7399,21.7723,43680.9567
2005-01-10 13:10:00,26.88,26.94,26.87,26.94,54423.83703253268,21.7642,21.8127,21.7561,21.8127,54423.837
2005-01-10 13:15:00,26.94,26.97,26.93,26.94,45403.871490828,21.8127,21.837,21.8046,21.8127,45403.8715
2005-01-10 13:20:00,26.94,26.97,26.94,26.95,35269.07874733961,21.8127,21.837,21.8127,21.8208,35269.0787
2005-01-10 13:25:00,26.94,26.96,26.93,26.93,36991.99351373264,21.8127,21.8289,21.8046,21.8046,36991.9935
2005-01-10 13:30:00,26.93,26.94,26.92,26.93,33850.20776325124,21.8046,21.8127,21.7965,21.8046,33850.2078
2005-01-10 13:35:00,26.93,26.94,26.92,26.92,20573.62926928144,21.8046,21.8127,21.7965,21.7965,20573.6293
2005-01-10 13:40:00,26.92,26.93,26.9,26.92,22397.891963109352,21.7965,21.8046,21.7803,21.7965,22397.892
2005-01-10 13:45:00,26.91,26.93,26.9,26.91,30201.682375595414,21.7884,21.8046,21.7803,21.7884,30201.6824
2005-01-10 13:50:00,26.9,26.92,26.9,26.9,31620.55335968379,21.7803,21.7965,21.7803,21.7803,31620.5534
2005-01-10 13:55:00,26.9,26.91,26.89,26.89,28681.46346407216,21.7803,21.7884,21.7723,21.7723,28681.4635
2005-01-10 14:00:00,26.89,26.91,26.89,26.9,31417.857504814023,21.7723,21.7884,21.7723,21.7803,31417.8575
2005-01-10 14:05:00,26.9,26.91,26.9,26.9,27059.89662511401,21.7803,21.7884,21.7803,21.7803,27059.8966
2005-01-10 14:10:00,26.9,26.91,26.87,26.9,36282.55802168845,21.7803,21.7884,21.7561,21.7803,36282.558
2005-01-10 14:15:00,26.89,26.92,26.88,26.92,38613.56035269078,21.7723,21.7965,21.7642,21.7965,38613.5604
2005-01-10 14:20:00,26.92,26.93,26.9,26.91,44390.392216479166,21.7965,21.8046,21.7803,21.7884,44390.3922
2005-01-10 14:25:00,26.91,26.92,26.91,26.92,23715.41501976284,21.7884,21.7965,21.7884,21.7965,23715.415
2005-01-10 14:30:00,26.91,26.94,26.91,26.94,57768.31863788384,21.7884,21.8127,21.7884,21.8127,57768.3186
2005-01-10 14:35:00,26.93,26.94,26.91,26.92,43072.86915982568,21.8046,21.8127,21.7884,21.7965,43072.8692
2005-01-10 14:40:00,26.91,26.92,26.88,26.89,87260.56552143507,21.7884,21.7965,21.7642,21.7723,87260.5655
2005-01-10 14:45:00,26.89,26.91,26.89,26.91,38917.60413499543,21.7723,21.7884,21.7723,21.7884,38917.6041
2005-01-10 14:50:00,26.91,26.93,26.9,26.93,38917.60413499543,21.7884,21.8046,21.7803,21.8046,38917.6041
2005-01-10 14:55:00,26.92,26.96,26.92,26.96,54626.53288740244,21.7965,21.8289,21.7965,21.8289,54626.5329
2005-01-10 15:00:00,26.95,26.99,26.94,26.98,58781.79791223269,21.8208,21.8532,21.8127,21.8451,58781.7979
2005-01-10 15:05:00,26.97,26.98,26.92,26.95,46620.04662004661,21.837,21.8451,21.7965,21.8208,46620.0466
2005-01-10 15:10:00,26.94,26.95,26.91,26.92,69220.63443802574,21.8127,21.8208,21.7884,21.7965,69220.6344
2005-01-10 15:15:00,26.92,26.95,26.89,26.94,78645.99168946994,21.7965,21.8208,21.7723,21.8127,78645.9917
2005-01-10 15:20:00,26.93,26.94,26.85,26.88,90301.0033444816,21.8046,21.8127,21.7399,21.7642,90301.0033
2005-01-10 15:25:00,26.88,26.91,26.88,26.9,47126.78625722103,21.7642,21.7884,21.7642,21.7803,47126.7863
2005-01-10 15:30:00,26.9,26.91,26.82,26.85,81990.4732948211,21.7803,21.7884,21.7156,21.7399,81990.4733
2005-01-10 15:35:00,26.85,26.88,26.85,26.87,62531.67122732339,21.7399,21.7642,21.7399,21.7561,62531.6712
2005-01-10 15:40:00,26.86,26.9,26.86,26.9,77227.12070538156,21.748,21.7803,21.748,21.7803,77227.1207
2005-01-10 15:45:00,26.89,26.9,26.84,26.85,108442.28235532582,21.7723,21.7803,21.7318,21.7399,108442.2824
2005-01-10 15:50:00,26.85,26.92,26.84,26.91,71348.94091415829,21.7399,21.7965,21.7318,21.7884,71348.9409
2005-01-10 15:55:00,26.91,26.93,26.9,26.91,142292.49011857706,21.7884,21.8046,21.7803,21.7884,142292.4901
2005-01-11 09:30:00,26.8,26.91,26.8,26.84,133779.2642140468,21.6994,21.7884,21.6994,21.7318,133779.2642
2005-01-11 09:35:00,26.84,26.87,26.79,26.84,63443.80257423734,21.7318,21.7561,21.6913,21.7318,63443.8026
2005-01-11 09:40:00,26.85,26.86,26.82,26.82,102462.75463666768,21.7399,21.748,21.7156,21.7156,102462.7546
2005-01-11 09:45:00,26.83,26.85,26.79,26.81,94963.00800648626,21.7237,21.7399,21.6913,21.7075,94963.008
2005-01-11 09:50:00,26.81,26.85,26.81,26.84,79051.38339920947,21.7075,21.7399,21.7075,21.7318,79051.3834
2005-01-11 09:55:00,26.84,26.85,26.83,26.84,52092.83470153034,21.7318,21.7399,21.7237,21.7318,52092.8347
2005-01-11 10:00:00,26.85,26.85,26.75,26.77,108340.93442789093,21.7399,21.7399,21.6589,21.6751,108340.9344
2005-01-11 10:05:00,26.78,26.85,26.77,26.85,68004.45930880713,21.6832,21.7399,21.6751,21.7399,68004.4593
2005-01-11 10:10:00,26.84,26.9,26.84,26.89,42059.389885476834,21.7318,21.7803,21.7318,21.7723,42059.3899
2005-01-11 10:15:00,26.89,26.9,26.85,26.89,55437.31630688151,21.7723,21.7803,21.7399,21.7723,55437.3163
2005-01-11 10:20:00,26.89,26.94,26.88,26.92,38714.90828012567,21.7723,21.8127,21.7642,21.7965,38714.9083
2005-01-11 10:25:00,26.92,26.94,26.89,26.92,35066.38289246985,21.7965,21.8127,21.7723,21.7965,35066.3829
2005-01-11 10:30:00,26.93,26.94,26.89,26.91,120299.98986520724,21.8046,21.8127,21.7723,21.7884,120299.9899
2005-01-11 10:35:00,26.9,26.93,26.87,26.91,107834.19479071652,21.7803,21.8046,21.7561,21.7884,107834.1948
2005-01-11 10:40:00,26.91,26.91,26.88,26.9,89996.95956217694,21.7884,21.7884,21.7642,21.7803,89996.9596
2005-01-11 10:45:00,26.9,26.91,26.87,26.88,51991.48677409546,21.7803,21.7884,21.7561,21.7642,51991.4868
2005-01-11 10:50:00,26.88,26.92,26.88,26.91,44795.783926218704,21.7642,21.7965,21.7642,21.7884,44795.7839
2005-01-11 10:55:00,26.9,26.94,26.9,26.92,69220.63443802574,21.7803,21.8127,21.7803,21.7965,69220.6344
2005-01-11 11:00:00,26.92,26.94,26.91,26.91,131955.00152021888,21.7965,21.8127,21.7884,21.7884,131955.0015
2005-01-11 11:05:00,26.91,27.41,26.9,26.94,140366.87949731425,21.7884,22.1933,21.7803,21.8127,140366.8795
2005-01-11 11:10:00,26.93,26.99,26.93,26.99,66484.24039728387,21.8046,21.8532,21.8046,21.8532,66484.2404
2005-01-11 11:15:00,26.99,26.99,26.96,26.97,73781.2911725955,21.8532,21.8532,21.8289,21.837,73781.2912
2005-01-11 11:20:00,26.97,26.99,26.96,26.98,94963.00800648626,21.837,21.8532,21.8289,21.8451,94963.008
2005-01-11 11:25:00,26.99,27.01,26.98,26.99,39525.69169960474,21.8532,21.8694,21.8451,21.8532,39525.6917
2005-01-11 11:30:00,26.99,27.0,26.97,27.0,66585.58832471874,21.8532,21.8613,21.837,21.8613,66585.5883
2005-01-11 11:35:00,27.0,27.01,26.99,26.99,57160.23107327454,21.8613,21.8694,21.8532,21.8532,57160.2311
2005-01-11 11:40:00,27.0,27.01,26.98,27.0,31316.509577379136,21.8613,21.8694,21.8451,21.8613,31316.5096
2005-01-11 11:45:00,26.99,27.02,26.99,27.02,71957.02847876759,21.8532,21.8775,21.8532,21.8775,71957.0285
2005-01-11 11:50:00,27.02,27.06,27.02,27.04,91314.48261883044,21.8775,21.9099,21.8775,21.8937,91314.4826
2005-01-11 11:55:00,27.04,27.07,27.03,27.07,44390.392216479166,21.8937,21.918,21.8856,21.918,44390.3922
2005-01-11 12:00:00,27.07,27.08,27.01,27.02,182324.9214553562,21.918,21.9261,21.8694,21.8775,182324.9215
2005-01-11 12:05:00,27.02,27.02,26.99,27.0,78645.99168946994,21.8775,21.8775,21.8532,21.8613,78645.9917
2005-01-11 12:10:00,27.0,27.0,26.94,26.95,146143.71136110264,21.8613,21.8613,21.8127,21.8208,146143.7114
2005-01-11 12:15:00,26.95,26.96,26.92,26.94,211513.1245566028,21.8208,21.8289,21.7965,21.8127,211513.1246
2005-01-11 12:20:00,26.94,26.95,26.93,26.93,68207.15516367689,21.8127,21.8208,21.8046,21.8046,68207.1552
2005-01-11 12:25:00,26.93,26.95,26.92,26.93,33850.20776325124,21.8046,21.8208,21.7965,21.8046,33850.2078
2005-01-11 12:30:00,26.94,26.95,26.92,26.93,18850.71450288841,21.8127,21.8208,21.7965,21.8046,18850.7145
2005-01-11 12:35:00,26.93,26.93,26.9,26.91,47329.4821120908,21.8046,21.8046,21.7803,21.7884,47329.4821
2005-01-11 12:40:00,26.9,26.93,26.9,26.91,81382.3857302118,21.7803,21.8046,21.7803,21.7884,81382.3857
2005-01-11 12:45:00,26.92,26.93,26.89,26.89,83814.73598864902,21.7965,21.8046,21.7723,21.7723,83814.736
2005-01-11 12:50:00,26.89,26.92,26.88,26.9,65166.71734063037,21.7723,21.7965,21.7642,21.7803,65166.7173
2005-01-11 12:55:00,26.9,26.91,26.89,26.9,39627.03962703962,21.7803,21.7884,21.7723,21.7803,39627.0396
2005-01-11 13:00:00,26.91,26.92,26.89,26.89,163068.81524272825,21.7884,21.7965,21.7723,21.7723,163068.8152
2005-01-11 13:05:00,26.89,26.91,26.89,26.89,36586.6018039931,21.7723,21.7884,21.7723,21.7723,36586.6018
2005-01-11 13:10:00,26.89,26.9,26.89,26.89,117664.94375190024,21.7723,21.7803,21.7723,21.7723,117664.9438
2005-01-11 13:15:00,26.89,26.9,26.87,26.88,130840.17431843517,21.7723,21.7803,21.7561,21.7642,130840.1743
2005-01-11 13:20:00,26.88,26.88,26.86,26.86,101043.88365257929,21.7642,21.7642,21.748,21.748,101043.8837
2005-01-11 13:25:00,26.86,26.89,26.85,26.88,74490.72666463969,21.748,21.7723,21.7399,21.7642,74490.7267
2005-01-11 13:30:00,26.89,26.89,26.88,26.89,39018.95206243032,21.7723,21.7723,21.7642,21.7723,39018.9521
2005-01-11 13:35:00,26.88,26.89,26.88,26.89,40640.51890138846,21.7642,21.7723,21.7642,21.7723,40640.5189
2005-01-11 13:40:00,26.88,26.89,26.87,26.88,17735.88730110469,21.7642,21.7723,21.7561,21.7642,17735.8873
2005-01-11 13:45:00,26.87,26.88,26.86,26.87,20877.67305158609,21.7561,21.7642,21.748,21.7561,20877.6731
2005-01-11 13:50:00,26.86,26.9,26.86,26.89,93037.39738522346,21.748,21.7803,21.748,21.7723,93037.3974
2005-01-11 13:55:00,26.89,26.9,26.88,26.9,27566.63626228843,21.7723,21.7803,21.7642,21.7803,27566.6363
2005-01-11 14:00:00,26.89,26.92,26.89,26.91,48748.35309617918,21.7723,21.7965,21.7723,21.7884,48748.3531
2005-01-11 14:05:00,26.91,26.91,26.87,26.88,89591.56785243741,21.7884,21.7884,21.7561,21.7642,89591.5679
2005-01-11 14:10:00,26.88,26.89,26.88,26.88,46620.04662004661,21.7642,21.7723,21.7642,21.7642,46620.0466
2005-01-11 14:15:00,26.88,26.88,26.86,26.86,59187.18962197222,21.7642,21.7642,21.748,21.748,59187.1896
2005-01-11 14:20:00,26.85,26.88,26.85,26.87,79051.38339920947,21.7399,21.7642,21.7399,21.7561,79051.3834
2005-01-11 14:25:00,26.87,26.89,26.86,26.89,77835.20826999086,21.7561,21.7723,21.748,21.7723,77835.2083
2005-01-11 14:30:00,26.89,26.91,26.88,26.88,29998.986520725648,21.7723,21.7884,21.7642,21.7642,29998.9865
2005-01-11 14:35:00,26.88,26.89,26.86,26.86,22397.891963109352,21.7642,21.7723,21.748,21.748,22397.892
2005-01-11 14:40:00,26.86,26.87,26.85,26.85,33647.51190838147,21.748,21.7561,21.7399,21.7399,33647.5119
2005-01-11 14:45:00,26.86,26.86,26.85,26.85,117259.55204216072,21.748,21.748,21.7399,21.7399,117259.552
2005-01-11 14:50:00,26.85,26.85,26.81,26.81,132056.34944765377,21.7399,21.7399,21.7075,21.7075,132056.3494
2005-01-11 14:55:00,26.81,26.83,26.81,26.83,31012.465795074484,21.7075,21.7237,21.7075,21.7237,31012.4658
2005-01-11 15:00:00,26.84,26.84,26.81,26.81,44795.783926218704,21.7318,21.7318,21.7075,21.7075,44795.7839
2005-01-11 15:05:00,26.81,26.82,26.8,26.82,45403.871490828,21.7075,21.7156,21.6994,21.7156,45403.8715
2005-01-11 15:10:00,26.81,26.84,26.81,26.84,183642.4445120097,21.7075,21.7318,21.7075,21.7318,183642.4445
2005-01-11 15:15:00,26.83,26.85,26.83,26.83,71247.59298672341,21.7237,21.7399,21.7237,21.7237,71247.593
2005-01-11 15:20:00,26.83,26.84,26.83,26.83,41552.650248302416,21.7237,21.7318,21.7237,21.7237,41552.6502
2005-01-11 15:25:00,26.83,26.84,26.81,26.82,145231.5800141887,21.7237,21.7318,21.7075,21.7156,145231.58
2005-01-11 15:30:00,26.81,26.81,26.78,26.78,50775.311644876856,21.7075,21.7075,21.6832,21.6832,50775.3116
2005-01-11 15:35:00,26.79,26.8,26.78,26.8,84220.12769838855,21.6913,21.6994,21.6832,21.6994,84220.1277
2005-01-11 15:40:00,26.8,26.81,26.75,26.76,89490.21992500252,21.6994,21.7075,21.6589,21.667,89490.2199
2005-01-11 15:45:00,26.75,26.84,26.75,26.82,282659.3696158913,21.6589,21.7318,21.6589,21.7156,282659.3696
2005-01-11 15:50:00,26.82,26.87,26.79,26.86,180804.7025438329,21.7156,21.7561,21.6913,21.748,180804.7025
2005-01-11 15:55:00,26.86,26.91,26.84,26.88,215465.69372656324,21.748,21.7884,21.7318,21.7642,215465.6937
2005-01-12 09:30:00,26.86,26.89,26.84,26.84,122732.34012364443,21.748,21.7723,21.7318,21.7318,122732.3401
2005-01-12 09:35:00,26.83,26.9,26.8,26.9,37904.1248606466,21.7237,21.7803,21.6994,21.7803,37904.1249
2005-01-12 09:40:00,26.9,26.91,26.87,26.89,93848.18080470253,21.7803,21.7884,21.7561,21.7723,93848.1808
2005-01-12 09:45:00,26.89,26.98,26.89,26.97,498834.4988344988,21.7723,21.8451,21.7723,21.837,498834.4988
2005-01-12 09:50:00,26.97,27.04,26.96,27.0,81483.73365764669,21.837,21.8937,21.8289,21.8613,81483.7337
2005-01-12 09:55:00,27.0,27.04,27.0,27.03,75808.24972129319,21.8613,21.8937,21.8613,21.8856,75808.2497
2005-01-12 10:00:00,27.01,27.04,27.01,27.01,172899.564203912,21.8694,21.8937,21.8694,21.8694,172899.5642
2005-01-12 10:05:00,27.01,27.06,27.01,27.04,93645.48494983275,21.8694,21.9099,21.8694,21.8937,93645.4849
2005-01-12 10:10:00,27.05,27.06,27.03,27.03,69524.67822033039,21.9018,21.9099,21.8856,21.8856,69524.6782
2005-01-12 10:15:00,27.03,27.04,26.97,27.0,81281.03780277692,21.8856,21.8937,21.837,21.8613,81281.0378
2005-01-12 10:20:00,26.99,27.01,26.98,27.01,90503.69919935137,21.8532,21.8694,21.8451,21.8694,90503.6992
2005-01-12 10:25:00,27.0,27.07,27.0,27.07,55133.27252457686,21.8613,21.918,21.8613,21.918,55133.2725
2005-01-12 10:30:00,27.07,27.08,27.03,27.08,402858.0115536637,21.918,21.9261,21.8856,21.9261,402858.0116
2005-01-12 10:35:00,27.08,27.11,27.08,27.09,117563.59582446536,21.9261,21.9504,21.9261,21.9342,117563.5958
2005-01-12 10:40:00,27.09,27.1,27.04,27.08,155163.67690280732,21.9342,21.9423,21.8937,21.9261,155163.6769
2005-01-12 10:45:00,27.08,27.11,27.05,27.08,77024.4248505118,21.9261,21.9504,21.9018,21.9261,77024.4249
2005-01-12 10:50:00,27.08,27.09,27.03,27.04,109151.71784737,21.9261,21.9342,21.8856,21.8937,109151.7178
2005-01-12 10:55:00,27.04,27.09,27.04,27.08,49660.48444309313,21.8937,21.9342,21.8937,21.9261,49660.4844
2005-01-12 11:00:00,27.08,27.1,27.08,27.08,49559.13651565825,21.9261,21.9423,21.9261,21.9261,49559.1365
2005-01-12 11:05:00,27.08,27.09,27.07,27.08,55538.6642343164,21.9261,21.9342,21.918,21.9261,55538.6642
2005-01-12 11:10:00,27.08,27.11,27.08,27.09,40539.17097395357,21.9261,21.9504,21.9261,21.9342,40539.171
2005-01-12 11:15:00,27.09,27.13,27.09,27.13,222661.39657444,21.9342,21.9666,21.9342,21.9666,222661.3966
2005-01-12 11:20:00,27.13,27.14,27.13,27.14,37904.1248606466,21.9666,21.9747,21.9666,21.9747,37904.1249
2005-01-12 11:25:00,27.14,27.17,27.14,27.17,38816.25620756055,21.9747,21.999,21.9747,21.999,38816.2562
2005-01-12 11:30:00,27.17,27.24,27.17,27.24,128610.51991486772,21.999,22.0556,21.999,22.0556,128610.5199
2005-01-12 11:35:00,27.24,27.29,27.21,27.29,88172.69686834903,22.0556,22.0961,22.0313,22.0961,88172.6969
2005-01-12 11:40:00,27.29,27.31,27.28,27.31,128509.17198743284,22.0961,22.1123,22.088,22.1123,128509.172
2005-01-12 11:45:00,27.31,27.4,27.3,27.4,113205.63494476536,22.1123,22.1852,22.1042,22.1852,113205.6349
2005-01-12 11:50:00,27.4,27.41,27.39,27.41,80166.2106009932,22.1852,22.1933,22.1771,22.1933,80166.2106
2005-01-12 11:55:00,27.41,27.43,27.4,27.43,117259.55204216072,22.1933,22.2095,22.1852,22.2095,117259.552
2005-01-12 12:00:00,27.43,27.51,27.43,27.51,112698.89530759094,22.2095,22.2743,22.2095,22.2743,112698.8953
2005-01-12 12:05:00,27.51,27.51,27.42,27.42,65876.15283267456,22.2743,22.2743,22.2014,22.2014,65876.1528
2005-01-12 12:10:00,27.43,27.43,27.38,27.38,58579.102057362914,22.2095,22.2095,22.169,22.169,58579.1021
2005-01-12 12:15:00,27.38,27.43,27.38,27.42,67497.7196716327,22.169,22.2095,22.169,22.2014,67497.7197
2005-01-12 12:20:00,27.42,27.43,27.4,27.41,39322.99584473497,22.2014,22.2095,22.1852,22.1933,39322.9958
2005-01-12 12:25:00,27.41,27.45,27.4,27.42,83510.69220634436,22.1933,22.2257,22.1852,22.2014,83510.6922
2005-01-12 12:30:00,27.42,27.42,27.41,27.42,21891.15232593493,22.2014,22.2014,22.1933,22.2014,21891.1523
2005-01-12 12:35:00,27.42,27.42,27.37,27.38,37600.08107834194,22.2014,22.2014,22.1609,22.169,37600.0811
2005-01-12 12:40:00,27.37,27.37,27.35,27.36,39424.34377216985,22.1609,22.1609,22.1447,22.1528,39424.3438
2005-01-12 12:45:00,27.36,27.37,27.35,27.37,29593.59481098611,22.1528,22.1609,22.1447,22.1609,29593.5948
2005-01-12 12:50:00,27.37,27.37,27.35,27.35,24323.502584372145,22.1609,22.1609,22.1447,22.1447,24323.5026
2005-01-12 12:55:00,27.35,27.36,27.33,27.33,43478.26086956521,22.1447,22.1528,22.1285,22.1285,43478.2609
2005-01-12 13:00:00,27.33,27.33,27.31,27.32,44593.08807134893,22.1285,22.1285,22.1123,22.1204,44593.0881
2005-01-12 13:05:00,27.32,27.32,27.26,27.26,88375.3927232188,22.1204,22.1204,22.0718,22.0718,88375.3927
2005-01-12 13:10:00,27.26,27.33,27.26,27.33,73781.2911725955,22.0718,22.1285,22.0718,22.1285,73781.2912
2005-01-12 13:15:00,27.33,27.38,27.32,27.38,40741.86682882335,22.1285,22.169,22.1204,22.169,40741.8668
2005-01-12 13:20:00,27.38,27.39,27.34,27.35,36586.6018039931,22.169,22.1771,22.1366,22.1447,36586.6018
2005-01-12 13:25:00,27.35,27.35,27.31,27.31,44289.04428904428,22.1447,22.1447,22.1123,22.1123,44289.0443
2005-01-12 13:30:00,27.3,27.3,27.25,27.27,71855.68055133271,22.1042,22.1042,22.0637,22.0799,71855.6806
2005-01-12 13:35:00,27.27,27.27,27.23,27.24,154352.89348332823,22.0799,22.0799,22.0475,22.0556,154352.8935
2005-01-12 13:40:00,27.25,27.28,27.25,27.27,58579.102057362914,22.0637,22.088,22.0637,22.0799,58579.1021
2005-01-12 13:45:00,27.27,27.28,27.21,27.21,52599.57433870476,22.0799,22.088,22.0313,22.0313,52599.5743
2005-01-12 13:50:00,27.2,27.26,27.18,27.25,52194.18262896523,22.0233,22.0718,22.0071,22.0637,52194.1826
2005-01-12 13:55:00,27.26,27.28,27.24,27.28,39322.99584473497,22.0718,22.088,22.0556,22.088,39322.9958
2005-01-12 14:00:00,27.28,27.28,27.26,27.27,92327.96189317926,22.088,22.088,22.0718,22.0799,92327.9619
2005-01-12 14:05:00,27.26,27.26,27.23,27.25,47126.78625722103,22.0718,22.0718,22.0475,22.0637,47126.7863
2005-01-12 14:10:00,27.25,27.27,27.25,27.25,230769.23076923072,22.0637,22.0799,22.0637,22.0637,230769.2308
2005-01-12 14:15:00,27.26,27.31,27.24,27.31,61011.45231580013,22.0718,22.1123,22.0556,22.1123,61011.4523
2005-01-12 14:20:00,27.31,27.33,27.3,27.31,48545.65724130941,22.1123,22.1285,22.1042,22.1123,48545.6572
2005-01-12 14:25:00,27.31,27.33,27.3,27.31,25032.93807641633,22.1123,22.1285,22.1042,22.1123,25032.9381
2005-01-12 14:30:00,27.31,27.32,27.26,27.27,50876.659572311735,22.1123,22.1204,22.0718,22.0799,50876.6596
2005-01-12 14:35:00,27.26,27.27,27.22,27.23,96483.22691800952,22.0718,22.0799,22.0394,22.0475,96483.2269
2005-01-12 14:40:00,27.23,27.25,27.2,27.2,103172.19012871184,22.0475,22.0637,22.0233,22.0233,103172.1901
2005-01-12 14:45:00,27.21,27.22,27.19,27.21,123745.81939799328,22.0313,22.0394,22.0152,22.0313,123745.8194
2005-01-12 14:50:00,27.22,27.22,27.21,27.21,97902.09790209788,22.0394,22.0394,22.0313,22.0313,97902.0979
2005-01-12 14:55:00,27.21,27.23,27.21,27.23,107732.84686328162,22.0313,22.0475,22.0313,22.0475,107732.8469
2005-01-12 15:00:00,27.23,27.25,27.22,27.24,65268.06526806526,22.0475,22.0637,22.0394,22.0556,65268.0653
2005-01-12 15:05:00,27.23,27.25,27.21,27.24,66382.89246984899,22.0475,22.0637,22.0313,22.0556,66382.8925
2005-01-12 15:10:00,27.23,27.24,27.21,27.23,122630.99219620955,22.0475,22.0556,22.0313,22.0475,122630.9922
2005-01-12 15:15:00,27.23,27.26,27.21,27.24,62024.93159014897,22.0475,22.0718,22.0313,22.0556,62024.9316
2005-01-12 15:20:00,27.24,27.27,27.23,27.25,51282.05128205128,22.0556,22.0799,22.0475,22.0637,51282.0513
2005-01-12 15:25:00,27.25,27.27,27.24,27.26,55842.70801662105,22.0637,22.0799,22.0556,22.0718,55842.708
2005-01-12 15:30:00,27.26,27.38,27.26,27.37,114117.76629167932,22.0718,22.169,22.0718,22.1609,114117.7663
2005-01-12 15:35:00,27.37,27.38,27.33,27.36,116651.46447755142,22.1609,22.169,22.1285,22.1528,116651.4645
2005-01-12 15:40:00,27.36,27.37,27.32,27.36,123036.3839059491,22.1528,22.1609,22.1204,22.1528,123036.3839
2005-01-12 15:45:00,27.37,27.37,27.34,27.35,84524.1714806932,22.1609,22.1609,22.1366,22.1447,84524.1715
2005-01-12 15:50:00,27.34,27.35,27.32,27.32,112597.54738015606,22.1366,22.1447,22.1204,22.1204,112597.5474
2005-01-12 15:55:00,27.33,27.37,27.31,27.36,238775.71703658652,22.1285,22.1609,22.1123,22.1528,238775.717
2005-01-13 09:30:00,27.51,27.51,27.43,27.48,307793.6556197425,22.2743,22.2743,22.2095,22.25,307793.6556
2005-01-13 09:35:00,27.46,27.48,27.42,27.43,149488.19296645382,22.2338,22.25,22.2014,22.2095,149488.193
2005-01-13 09:40:00,27.43,27.47,27.42,27.42,126988.95307590958,22.2095,22.2419,22.2014,22.2014,126988.9531
2005-01-13 09:45:00,27.43,27.43,27.35,27.37,125570.0820918212,22.2095,22.2095,22.1447,22.1609,125570.0821
2005-01-13 09:50:00,27.35,27.38,27.35,27.36,109658.45748454444,22.1447,22.169,22.1447,22.1528,109658.4575
2005-01-13 09:55:00,27.36,27.41,27.35,27.38,99827.70852336068,22.1528,22.1933,22.1447,22.169,99827.7085
2005-01-13 10:00:00,27.38,27.43,27.37,27.42,122935.03597851422,22.169,22.2095,22.1609,22.2014,122935.036
2005-01-13 10:05:00,27.43,27.43,27.39,27.4,61923.58366271409,22.2095,22.2095,22.1771,22.1852,61923.5837
2005-01-13 10:10:00,27.4,27.42,27.39,27.41,115536.63727576769,22.1852,22.2014,22.1771,22.1933,115536.6373
2005-01-13 10:15:00,27.41,27.42,27.38,27.39,117563.59582446536,22.1933,22.2014,22.169,22.1771,117563.5958
2005-01-13 10:20:00,27.39,27.4,27.28,27.28,85030.91111786762,22.1771,22.1852,22.088,22.088,85030.9111
2005-01-13 10:25:00,27.3,27.38,27.27,27.35,89794.26370730717,22.1042,22.169,22.0799,22.1447,89794.2637
2005-01-13 10:30:00,27.36,27.41,27.35,27.38,58579.102057362914,22.1528,22.1933,22.1447,22.169,58579.1021
2005-01-13 10:35:00,27.39,27.42,27.39,27.39,67497.7196716327,22.1771,22.2014,22.1771,22.1771,67497.7197
2005-01-13 10:40:00,27.4,27.43,27.38,27.42,69828.72200263504,22.1852,22.2095,22.169,22.2014,69828.722
2005-01-13 10:45:00,27.41,27.43,27.39,27.4,109658.45748454444,22.1933,22.2095,22.1771,22.1852,109658.4575
2005-01-13 10:50:00,27.39,27.43,27.39,27.43,103172.19012871184,22.1771,22.2095,22.1771,22.2095,103172.1901
2005-01-13 10:55:00,27.43,27.46,27.42,27.45,62835.715009628046,22.2095,22.2338,22.2014,22.2257,62835.715
2005-01-13 11:00:00,27.46,27.46,27.44,27.46,65268.06526806526,22.2338,22.2338,22.2176,22.2338,65268.0653
2005-01-13 11:05:00,27.46,27.49,27.46,27.48,59592.58133171176,22.2338,22.2581,22.2338,22.25,59592.5813
2005-01-13 11:10:00,27.48,27.49,27.47,27.47,32836.728488902394,22.25,22.2581,22.2419,22.2419,32836.7285
2005-01-13 11:15:00,27.47,27.48,27.45,27.46,17837.235228539572,22.2419,22.25,22.2257,22.2338,17837.2352
2005-01-13 11:20:00,27.46,27.46,27.43,27.46,71957.02847876759,22.2338,22.2338,22.2095,22.2338,71957.0285
2005-01-13 11:25:00,27.46,27.48,27.45,27.46,19357.45414006284,22.2338,22.25,22.2257,22.2338,19357.4541
2005-01-13 11:30:00,27.46,27.47,27.41,27.44,43275.56501469544,22.2338,22.2419,22.1933,22.2176,43275.565
2005-01-13 11:35:00,27.45,27.45,27.41,27.44,23715.41501976284,22.2257,22.2257,22.1933,22.2176,23715.415
2005-01-13 11:40:00,27.43,27.44,27.39,27.42,46924.09040235126,22.2095,22.2176,22.1771,22.2014,46924.0904
2005-01-13 11:45:00,27.4,27.43,27.36,27.43,52498.22641126988,22.1852,22.2095,22.1528,22.2095,52498.2264
2005-01-13 11:50:00,27.41,27.43,27.39,27.42,26046.41735076517,22.1933,22.2095,22.1771,22.2014,26046.4174
2005-01-13 11:55:00,27.41,27.41,27.36,27.37,43579.608797000095,22.1933,22.1933,22.1528,22.1609,43579.6088
2005-01-13 12:00:00,27.36,27.38,27.31,27.32,68612.54687341643,22.1528,22.169,22.1123,22.1204,68612.5469
2005-01-13 12:05:00,27.31,27.33,27.3,27.32,50775.311644876856,22.1123,22.1285,22.1042,22.1204,50775.3116
2005-01-13 12:10:00,27.31,27.32,27.27,27.32,58275.05827505827,22.1123,22.1204,22.0799,22.1204,58275.0583
2005-01-13 12:15:00,27.31,27.32,27.27,27.29,25438.329786155868,22.1123,22.1204,22.0799,22.0961,25438.3298
2005-01-13 12:20:00,27.27,27.3,27.27,27.29,40843.21475625823,22.0799,22.1042,22.0799,22.0961,40843.2148
2005-01-13 12:25:00,27.29,27.33,27.29,27.31,36181.21009425357,22.0961,22.1285,22.0961,22.1123,36181.2101
2005-01-13 12:30:00,27.31,27.34,27.31,27.33,21485.760616195395,22.1123,22.1366,22.1123,22.1285,21485.7606
2005-01-13 12:35:00,27.33,27.35,27.33,27.33,29390.898956116343,22.1285,22.1447,22.1285,22.1285,29390.899
2005-01-13 12:40:00,27.33,27.35,27.32,27.34,21587.10854363028,22.1285,22.1447,22.1204,22.1366,21587.1085
2005-01-13 12:45:00,27.34,27.37,27.33,27.37,20776.325124151208,22.1366,22.1609,22.1285,22.1609,20776.3251
2005-01-13 12:50:00,27.36,27.39,27.35,27.39,28884.15931894192,22.1528,22.1771,22.1447,22.1771,28884.1593
2005-01-13 12:55:00,27.38,27.41,27.38,27.39,24019.458802067493,22.169,22.1933,22.169,22.1771,24019.4588
2005-01-13 13:00:00,27.39,27.4,27.37,27.4,35269.07874733961,22.1771,22.1852,22.1609,22.1852,35269.0787
2005-01-13 13:05:00,27.4,27.41,27.39,27.4,25641.02564102564,22.1852,22.1933,22.1771,22.1852,25641.0256
2005-01-13 13:10:00,27.4,27.42,27.39,27.41,21688.456471065165,22.1852,22.2014,22.1771,22.1933,21688.4565
2005-01-13 13:15:00,27.41,27.42,27.4,27.4,19256.10621262795,22.1933,22.2014,22.1852,22.1852,19256.1062
2005-01-13 13:20:00,27.4,27.41,27.37,27.39,35471.77460220938,22.1852,22.1933,22.1609,22.1771,35471.7746
2005-01-13 13:25:00,27.39,27.4,27.36,27.38,29998.986520725648,22.1771,22.1852,22.1528,22.169,29998.9865
2005-01-13 13:30:00,27.38,27.4,27.38,27.38,14290.057768318637,22.169,22.1852,22.169,22.169,14290.0578
2005-01-13 13:35:00,27.39,27.41,27.39,27.41,14188.709840883752,22.1771,22.1933,22.1771,22.1933,14188.7098
2005-01-13 13:40:00,27.41,27.42,27.4,27.41,19053.41035775818,22.1933,22.2014,22.1852,22.1933,19053.4104
2005-01-13 13:45:00,27.41,27.43,27.41,27.42,30201.682375595414,22.1933,22.2095,22.1933,22.2014,30201.6824
2005-01-13 13:50:00,27.42,27.44,27.42,27.44,85132.2590453025,22.2014,22.2176,22.2014,22.2176,85132.259
2005-01-13 13:55:00,27.44,27.46,27.44,27.45,559237.8635856896,22.2176,22.2338,22.2176,22.2257,559237.8636
2005-01-13 14:00:00,27.44,27.45,27.44,27.45,35066.38289246985,22.2176,22.2257,22.2176,22.2257,35066.3829
2005-01-13 14:05:00,27.45,27.45,27.44,27.44,42464.78159521637,22.2257,22.2257,22.2176,22.2176,42464.7816
2005-01-13 14:10:00,27.44,27.45,27.42,27.43,75808.24972129319,22.2176,22.2257,22.2014,22.2095,75808.2497
2005-01-13 14:15:00,27.42,27.45,27.42,27.45,114725.85385628862,22.2014,22.2257,22.2014,22.2257,114725.8539
2005-01-13 14:20:00,27.45,27.47,27.44,27.47,54727.88081483733,22.2257,22.2419,22.2176,22.2419,54727.8808
2005-01-13 14:25:00,27.46,27.49,27.46,27.48,49255.0927333536,22.2338,22.2581,22.2338,22.25,49255.0927
2005-01-13 14:30:00,27.47,27.48,27.43,27.43,44897.131853653584,22.2419,22.25,22.2095,22.2095,44897.1319
2005-01-13 14:35:00,27.43,27.46,27.42,27.45,73882.6391000304,22.2095,22.2338,22.2014,22.2257,73882.6391
2005-01-13 14:40:00,27.45,27.45,27.42,27.45,176750.7854464376,22.2257,22.2257,22.2014,22.2257,176750.7854
2005-01-13 14:45:00,27.44,27.45,27.42,27.42,43883.65257930475,22.2176,22.2257,22.2014,22.2014,43883.6526
2005-01-13 14:50:00,27.43,27.43,27.4,27.4,40235.12719164893,22.2095,22.2095,22.1852,22.1852,40235.1272
2005-01-13 14:55:00,27.41,27.43,27.4,27.43,71754.33262389783,22.1933,22.2095,22.1852,22.2095,71754.3326
2005-01-13 15:00:00,27.43,27.44,27.42,27.42,35573.122529644264,22.2095,22.2176,22.2014,22.2014,35573.1225
2005-01-13 15:05:00,27.43,27.44,27.41,27.42,38917.60413499543,22.2095,22.2176,22.1933,22.2014,38917.6041
2005-01-13 15:10:00,27.42,27.44,27.42,27.43,32025.945069423324,22.2014,22.2176,22.2014,22.2095,32025.9451
2005-01-13 15:15:00,27.43,27.44,27.37,27.38,129522.65126178168,22.2095,22.2176,22.1609,22.169,129522.6513
2005-01-13 15:20:00,27.38,27.38,27.31,27.35,93949.5287321374,22.169,22.169,22.1123,22.1447,93949.5287
2005-01-13 15:25:00,27.34,27.38,27.32,27.32,111888.11188811187,22.1366,22.169,22.1204,22.1204,111888.1119
2005-01-13 15:30:00,27.33,27.33,27.26,27.33,118779.77095368398,22.1285,22.1285,22.0718,22.1285,118779.771
2005-01-13 15:35:00,27.33,27.34,27.31,27.32,152224.5870071957,22.1285,22.1366,22.1123,22.1204,152224.587
2005-01-13 15:40:00,27.33,27.37,27.31,27.34,236343.36677814936,22.1285,22.1609,22.1123,22.1366,236343.3668
2005-01-13 15:45:00,27.33,27.35,27.33,27.35,226715.31367183532,22.1285,22.1447,22.1285,22.1447,226715.3137
2005-01-13 15:50:00,27.35,27.38,27.34,27.36,190027.36394040732,22.1447,22.169,22.1366,22.1528,190027.3639
2005-01-13 15:55:00,27.37,27.38,27.34,27.36,217087.2605655214,22.1609,22.169,22.1366,22.1528,217087.2606
2005-01-14 09:30:00,27.71,27.97,27.68,27.86,645282.2539779061,22.4362,22.6467,22.4119,22.5576,645282.254
2005-01-14 09:35:00,27.87,28.05,27.86,28.03,336373.7711563798,22.5657,22.7115,22.5576,22.6953,336373.7712
2005-01-14 09:40:00,28.07,28.12,28.01,28.02,596027.1612445525,22.7277,22.7682,22.6791,22.6872,596027.1612
2005-01-14 09:45:00,28.03,28.03,27.95,27.98,316813.6211614472,22.6953,22.6953,22.6305,22.6548,316813.6212
2005-01-14 09:50:00,27.98,28.01,27.93,28.0,339515.5569068612,22.6548,22.6791,22.6143,22.671,339515.5569
2005-01-14 09:55:00,28.0,28.01,27.94,27.95,331610.41856694024,22.671,22.6791,22.6224,22.6305,331610.4186
2005-01-14 10:00:00,27.96,27.96,27.87,27.88,175230.56653491434,22.6386,22.6386,22.5657,22.5738,175230.5665
2005-01-14 10:05:00,27.89,27.9,27.86,27.86,240599.9797304145,22.5819,22.59,22.5576,22.5576,240599.9797
2005-01-14 10:10:00,27.86,27.87,27.82,27.83,399006.7903111381,22.5576,22.5657,22.5253,22.5333,399006.7903
2005-01-14 10:15:00,27.82,27.88,27.82,27.86,213844.12688760512,22.5253,22.5738,22.5253,22.5576,213844.1269
2005-01-14 10:20:00,27.86,27.86,27.82,27.82,206445.7281848586,22.5576,22.5576,22.5253,22.5253,206445.7282
2005-01-14 10:25:00,27.82,27.92,27.79,27.83,460524.9822641126,22.5253,22.6062,22.501,22.5333,460524.9823
2005-01-14 10:30:00,27.85,27.87,27.81,27.85,173000.91213134688,22.5495,22.5657,22.5172,22.5495,173000.9121
2005-01-14 10:35:00,27.85,27.88,27.83,27.86,309516.57038613554,22.5495,22.5738,22.5333,22.5576,309516.5704
2005-01-14 10:40:00,27.86,27.87,27.85,27.85,216783.21678321675,22.5576,22.5657,22.5495,22.5495,216783.2168
2005-01-14 10:45:00,27.85,27.87,27.82,27.83,357960.87970001006,22.5495,22.5657,22.5253,22.5333,357960.8797
2005-01-14 10:50:00,27.83,27.89,27.83,27.87,249417.24941724932,22.5333,22.5819,22.5333,22.5657,249417.2494
2005-01-14 10:55:00,27.88,27.9,27.85,27.9,366068.7138948008,22.5738,22.59,22.5495,22.59,366068.7139
2005-01-14 11:00:00,27.9,27.91,27.86,27.86,162258.03182324918,22.59,22.5981,22.5576,22.5576,162258.0318
2005-01-14 11:05:00,27.87,27.94,27.87,27.9,319043.2755650146,22.5657,22.6224,22.5657,22.59,319043.2756
2005-01-14 11:10:00,27.91,27.92,27.88,27.89,52092.83470153034,22.5981,22.6062,22.5738,22.5819,52092.8347
2005-01-14 11:15:00,27.89,27.91,27.88,27.89,63545.15050167223,22.5819,22.5981,22.5738,22.5819,63545.1505
2005-01-14 11:20:00,27.89,27.91,27.84,27.9,67295.02381676294,22.5819,22.5981,22.5414,22.59,67295.0238
2005-01-14 11:25:00,27.9,27.92,27.89,27.89,80166.2106009932,22.59,22.6062,22.5819,22.5819,80166.2106
2005-01-14 11:30:00,27.9,27.92,27.89,27.9,43579.608797000095,22.59,22.6062,22.5819,22.59,43579.6088
2005-01-14 11:35:00,27.91,27.92,27.89,27.92,148373.36576467007,22.5981,22.6062,22.5819,22.6062,148373.3658
2005-01-14 11:40:00,27.91,27.92,27.88,27.89,56754.83936353501,22.5981,22.6062,22.5738,22.5819,56754.8394
2005-01-14 11:45:00,27.89,27.89,27.87,27.88,49153.74480591871,22.5819,22.5819,22.5657,22.5738,49153.7448
2005-01-14 11:50:00,27.89,27.9,27.88,27.89,121617.51292186072,22.5819,22.59,22.5738,22.5819,121617.5129
2005-01-14 11:55:00,27.88,27.9,27.88,27.89,59997.973041451296,22.5738,22.59,22.5738,22.5819,59997.973
2005-01-14 12:00:00,27.89,27.9,27.87,27.88,114523.15800141884,22.5819,22.59,22.5657,22.5738,114523.158
2005-01-14 12:05:00,27.88,27.92,27.87,27.89,97598.05411979325,22.5738,22.6062,22.5657,22.5819,97598.0541
2005-01-14 12:10:00,27.9,27.91,27.89,27.89,18749.36657545353,22.59,22.5981,22.5819,22.5819,18749.3666
2005-01-14 12:15:00,27.9,27.92,27.88,27.92,96989.96655518391,22.59,22.6062,22.5738,22.6062,96989.9666
2005-01-14 12:20:00,27.91,27.93,27.9,27.92,61822.2357352792,22.5981,22.6143,22.59,22.6062,61822.2357
2005-01-14 12:25:00,27.93,27.95,27.92,27.95,258234.5191040843,22.6143,22.6305,22.6062,22.6305,258234.5191
2005-01-14 12:30:00,27.95,27.97,27.92,27.95,117766.29167933512,22.6305,22.6467,22.6062,22.6305,117766.2917
2005-01-14 12:35:00,27.95,27.96,27.94,27.95,48342.96138643964,22.6305,22.6386,22.6224,22.6305,48342.9614
2005-01-14 12:40:00,27.94,27.95,27.94,27.95,32228.640924293093,22.6224,22.6305,22.6224,22.6305,32228.6409
2005-01-14 12:45:00,27.95,27.97,27.95,27.95,99118.2730313165,22.6305,22.6467,22.6305,22.6305,99118.273
2005-01-14 12:50:00,27.96,27.96,27.92,27.92,61822.2357352792,22.6386,22.6386,22.6062,22.6062,61822.2357
2005-01-14 12:55:00,27.93,27.93,27.91,27.92,44694.43599878382,22.6143,22.6143,22.5981,22.6062,44694.436
2005-01-14 13:00:00,27.92,27.93,27.91,27.93,55538.6642343164,22.6062,22.6143,22.5981,22.6143,55538.6642
2005-01-14 13:05:00,27.93,27.94,27.93,27.93,47025.43832978615,22.6143,22.6224,22.6143,22.6143,47025.4383
2005-01-14 13:10:00,27.93,27.94,27.92,27.93,61112.80024323502,22.6143,22.6224,22.6062,22.6143,61112.8002
2005-01-14 13:15:00,27.93,27.93,27.91,27.93,245160.63646498424,22.6143,22.6143,22.5981,22.6143,245160.6365
2005-01-14 13:20:00,27.92,27.92,27.91,27.92,25742.37356846052,22.6062,22.6062,22.5981,22.6062,25742.3736
2005-01-14 13:25:00,27.92,27.92,27.91,27.92,38512.2124252559,22.6062,22.6062,22.5981,22.6062,38512.2124
2005-01-14 13:30:00,27.92,27.92,27.91,27.91,27465.288334853547,22.6062,22.6062,22.5981,22.5981,27465.2883
2005-01-14 13:35:00,27.92,27.94,27.9,27.9,158609.50643559336,22.6062,22.6224,22.59,22.59,158609.5064
2005-01-14 13:40:00,27.9,27.92,27.89,27.91,60707.40853349548,22.59,22.6062,22.5819,22.5981,60707.4085
2005-01-14 13:45:00,27.91,27.92,27.9,27.92,46518.69869261173,22.5981,22.6062,22.59,22.6062,46518.6987
2005-01-14 13:50:00,27.91,27.92,27.9,27.91,47633.525894395454,22.5981,22.6062,22.59,22.5981,47633.5259
2005-01-14 13:55:00,27.92,27.92,27.9,27.92,22600.58781797912,22.6062,22.6062,22.59,22.6062,22600.5878
2005-01-14 14:00:00,27.92,27.94,27.91,27.92,119083.81473598864,22.6062,22.6224,22.5981,22.6062,119083.8147
2005-01-14 14:05:00,27.91,27.93,27.91,27.92,83916.08391608391,22.5981,22.6143,22.5981,22.6062,83916.0839
2005-01-14 14:10:00,27.92,27.92,27.89,27.91,61619.53988040944,22.6062,22.6062,22.5819,22.5981,61619.5399
2005-01-14 14:15:00,27.91,27.93,27.91,27.91,51484.74713692104,22.5981,22.6143,22.5981,22.5981,51484.7471
2005-01-14 14:20:00,27.91,27.94,27.91,27.94,155771.76446741662,22.5981,22.6224,22.5981,22.6224,155771.7645
2005-01-14 14:25:00,27.93,27.94,27.93,27.93,99523.66474105604,22.6143,22.6224,22.6143,22.6143,99523.6647
2005-01-14 14:30:00,27.93,27.94,27.9,27.9,190230.0597952772,22.6143,22.6224,22.59,22.59,190230.0598
2005-01-14 14:35:00,27.91,27.91,27.9,27.91,96888.61862774903,22.5981,22.5981,22.59,22.5981,96888.6186
2005-01-14 14:40:00,27.91,27.92,27.9,27.9,71348.94091415829,22.5981,22.6062,22.59,22.59,71348.9409
2005-01-14 14:45:00,27.91,27.91,27.9,27.91,25641.02564102564,22.5981,22.5981,22.59,22.5981,25641.0256
2005-01-14 14:50:00,27.91,27.92,27.89,27.9,173507.65176852132,22.5981,22.6062,22.5819,22.59,173507.6518
2005-01-14 14:55:00,27.89,27.91,27.89,27.9,110165.19712171884,22.5819,22.5981,22.5819,22.59,110165.1971
2005-01-14 15:00:00,27.9,27.91,27.89,27.9,45606.567345697775,22.59,22.5981,22.5819,22.59,45606.5673
2005-01-14 15:05:00,27.91,27.92,27.9,27.91,129623.99918921656,22.5981,22.6062,22.59,22.5981,129623.9992
2005-01-14 15:10:00,27.9,27.91,27.89,27.91,85436.30282760716,22.59,22.5981,22.5819,22.5981,85436.3028
2005-01-14 15:15:00,27.91,27.91,27.88,27.88,77125.77277794668,22.5981,22.5981,22.5738,22.5738,77125.7728
2005-01-14 15:20:00,27.88,27.91,27.88,27.91,190534.10357758185,22.5738,22.5981,22.5738,22.5981,190534.1036
2005-01-14 15:25:00,27.91,27.92,27.9,27.91,77125.77277794668,22.5981,22.6062,22.59,22.5981,77125.7728
2005-01-14 15:30:00,27.91,27.93,27.91,27.92,140569.57535218404,22.5981,22.6143,22.5981,22.6062,140569.5754
2005-01-14 15:35:00,27.92,27.93,27.91,27.91,149285.49711158403,22.6062,22.6143,22.5981,22.5981,149285.4971
2005-01-14 15:40:00,27.91,27.93,27.9,27.93,222154.6569372656,22.5981,22.6143,22.59,22.6143,222154.6569
2005-01-14 15:45:00,27.93,27.95,27.91,27.95,123847.16732542818,22.6143,22.6305,22.5981,22.6305,123847.1673
2005-01-14 15:50:00,27.95,27.95,27.92,27.92,168845.64710651664,22.6305,22.6305,22.6062,22.6062,168845.6471
2005-01-14 15:55:00,27.93,27.95,27.92,27.92,252153.64345799125,22.6143,22.6305,22.6062,22.6062,252153.6435
2005-01-18 09:30:00,27.93,27.95,27.87,27.93,323299.88851727976,22.6143,22.6305,22.5657,22.6143,323299.8885
2005-01-18 09:35:00,27.94,27.94,27.89,27.9,106111.28002432348,22.6224,22.6224,22.5819,22.59,106111.28
2005-01-18 09:40:00,27.89,27.93,27.89,27.92,145332.92794162358,22.5819,22.6143,22.5819,22.6062,145332.9279
2005-01-18 09:45:00,27.93,27.93,27.91,27.93,63139.7587919327,22.6143,22.6143,22.5981,22.6143,63139.7588
2005-01-18 09:50:00,27.93,27.97,27.93,27.95,92530.65774804904,22.6143,22.6467,22.6143,22.6305,92530.6577
2005-01-18 09:55:00,27.93,27.95,27.91,27.94,100638.49194283976,22.6143,22.6305,22.5981,22.6224,100638.4919
2005-01-18 10:00:00,27.94,27.94,27.91,27.91,81281.03780277692,22.6224,22.6224,22.5981,22.5981,81281.0378
2005-01-18 10:05:00,27.92,27.92,27.9,27.91,114219.1142191142,22.6062,22.6062,22.59,22.5981,114219.1142
2005-01-18 10:10:00,27.9,27.95,27.89,27.93,119691.90230059794,22.59,22.6305,22.5819,22.6143,119691.9023
2005-01-18 10:15:00,27.94,28.01,27.92,28.0,120299.98986520724,22.6224,22.6791,22.6062,22.671,120299.9899
2005-01-18 10:20:00,27.98,28.03,27.97,28.03,98915.57717644672,22.6548,22.6953,22.6467,22.6953,98915.5772
2005-01-18 10:25:00,28.04,28.06,27.97,27.99,62835.715009628046,22.7034,22.7196,22.6467,22.6629,62835.715
2005-01-18 10:30:00,27.99,28.12,27.99,28.12,172798.21627647712,22.6629,22.7682,22.6629,22.7682,172798.2163
2005-01-18 10:35:00,28.12,28.21,28.11,28.14,169352.38674369105,22.7682,22.841,22.7601,22.7843,169352.3867
2005-01-18 10:40:00,28.14,28.2,28.14,28.2,137326.44167426773,22.7843,22.8329,22.7843,22.8329,137326.4417
2005-01-18 10:45:00,28.21,28.22,28.18,28.21,133373.87250430728,22.841,22.8491,22.8167,22.841,133373.8725
2005-01-18 10:50:00,28.2,28.23,28.19,28.22,128914.56369717236,22.8329,22.8572,22.8248,22.8491,128914.5637
2005-01-18 10:55:00,28.22,28.24,28.2,28.21,75402.85801155365,22.8491,22.8653,22.8329,22.841,75402.858
2005-01-18 11:00:00,28.21,28.25,28.2,28.25,121313.46913955608,22.841,22.8734,22.8329,22.8734,121313.4691
2005-01-18 11:05:00,28.25,28.25,28.22,28.24,77227.12070538156,22.8734,22.8734,22.8491,22.8653,77227.1207
2005-01-18 11:10:00,28.24,28.28,28.23,28.27,157900.0709435492,22.8653,22.8977,22.8572,22.8896,157900.0709
2005-01-18 11:15:00,28.27,28.3,28.26,28.3,71754.33262389783,22.8896,22.9139,22.8815,22.9139,71754.3326
2005-01-18 11:20:00,28.3,28.32,28.29,28.32,93037.39738522346,22.9139,22.9301,22.9058,22.9301,93037.3974
2005-01-18 11:25:00,28.32,28.33,28.3,28.31,114219.1142191142,22.9301,22.9382,22.9139,22.922,114219.1142
2005-01-18 11:30:00,28.31,28.37,28.31,28.36,108746.32613763049,22.922,22.9706,22.922,22.9625,108746.3261
2005-01-18 11:35:00,28.37,28.44,28.36,28.4,132461.74115739332,22.9706,23.0273,22.9625,22.9949,132461.7412
2005-01-18 11:40:00,28.4,28.42,28.39,28.41,86753.82588426066,22.9949,23.0111,22.9868,23.003,86753.8259
2005-01-18 11:45:00,28.42,28.43,28.4,28.4,91618.52640113508,23.0111,23.0192,22.9949,22.9949,91618.5264
2005-01-18 11:50:00,28.41,28.43,28.4,28.43,164284.99037194686,23.003,23.0192,22.9949,23.0192,164284.9904
2005-01-18 11:55:00,28.43,28.44,28.42,28.43,55234.62045201175,23.0192,23.0273,23.0111,23.0192,55234.6205
2005-01-18 12:00:00,28.43,28.43,28.4,28.41,82699.9087868653,23.0192,23.0192,22.9949,23.003,82699.9088
2005-01-18 12:05:00,28.41,28.45,28.41,28.44,99016.9251038816,23.003,23.0353,23.003,23.0273,99016.9251
2005-01-18 12:10:00,28.45,28.46,28.42,28.43,179588.5274146143,23.0353,23.0434,23.0111,23.0192,179588.5274
2005-01-18 12:15:00,28.42,28.43,28.42,28.42,128306.47613256308,23.0111,23.0192,23.0111,23.0111,128306.4761
2005-01-18 12:20:00,28.43,28.47,28.42,28.43,130536.13053613051,23.0192,23.0515,23.0111,23.0192,130536.1305
2005-01-18 12:25:00,28.43,28.46,28.43,28.46,58173.71034762338,23.0192,23.0434,23.0192,23.0434,58173.7103
2005-01-18 12:30:00,28.45,28.46,28.42,28.42,75200.16215668389,23.0353,23.0434,23.0111,23.0111,75200.1622
2005-01-18 12:35:00,28.42,28.42,28.41,28.41,128610.51991486772,23.0111,23.0111,23.003,23.003,128610.5199
2005-01-18 12:40:00,28.42,28.43,28.39,28.4,442485.0511807033,23.0111,23.0192,22.9868,22.9949,442485.0512
2005-01-18 12:45:00,28.4,28.41,28.39,28.4,66686.93625215364,22.9949,23.003,22.9868,22.9949,66686.9363
2005-01-18 12:50:00,28.4,28.42,28.39,28.41,93645.48494983275,22.9949,23.0111,22.9868,23.003,93645.4849
2005-01-18 12:55:00,28.41,28.42,28.37,28.37,70234.11371237457,23.003,23.0111,22.9706,22.9706,70234.1137
2005-01-18 13:00:00,28.38,28.39,28.37,28.39,40437.82304651869,22.9787,22.9868,22.9706,22.9868,40437.823
2005-01-18 13:05:00,28.38,28.39,28.36,28.37,126482.21343873515,22.9787,22.9868,22.9625,22.9706,126482.2134
2005-01-18 13:10:00,28.36,28.37,28.36,28.36,30708.422012769835,22.9625,22.9706,22.9625,22.9625,30708.422
2005-01-18 13:15:00,28.36,28.37,28.36,28.37,39525.69169960474,22.9625,22.9706,22.9625,22.9706,39525.6917
2005-01-18 13:20:00,28.37,28.41,28.37,28.41,90098.30748961182,22.9706,23.003,22.9706,23.003,90098.3075
2005-01-18 13:25:00,28.41,28.42,28.4,28.42,27161.24455254889,23.003,23.0111,22.9949,23.0111,27161.2446
2005-01-18 13:30:00,28.42,28.43,28.4,28.41,73882.6391000304,23.0111,23.0192,22.9949,23.003,73882.6391
2005-01-18 13:35:00,28.41,28.41,28.39,28.4,30303.030303030297,23.003,23.003,22.9868,22.9949,30303.0303
2005-01-18 13:40:00,28.41,28.41,28.4,28.4,61315.496098104784,23.003,23.003,22.9949,22.9949,61315.4961
2005-01-18 13:45:00,28.4,28.41,28.39,28.4,62734.36708219316,22.9949,23.003,22.9868,22.9949,62734.3671
2005-01-18 13:50:00,28.39,28.4,28.37,28.38,68105.807236242,22.9868,22.9949,22.9706,22.9787,68105.8072
2005-01-18 13:55:00,28.38,28.41,28.38,28.38,130941.52224587004,22.9787,23.003,22.9787,22.9787,130941.5222
2005-01-18 14:00:00,28.39,28.42,28.38,28.42,131853.65359278402,22.9868,23.0111,22.9787,23.0111,131853.6536
2005-01-18 14:05:00,28.41,28.42,28.41,28.41,80267.55852842808,23.003,23.0111,23.003,23.003,80267.5585
2005-01-18 14:10:00,28.42,28.43,28.41,28.42,144218.10073983984,23.0111,23.0192,23.003,23.0111,144218.1007
2005-01-18 14:15:00,28.43,28.43,28.39,28.42,58883.145839667566,23.0192,23.0192,22.9868,23.0111,58883.1458
2005-01-18 14:20:00,28.42,28.42,28.41,28.41,37600.08107834194,23.0111,23.0111,23.003,23.003,37600.0811
2005-01-18 14:25:00,28.42,28.42,28.4,28.42,53207.66190331407,23.0111,23.0111,22.9949,23.0111,53207.6619
2005-01-18 14:30:00,28.42,28.42,28.37,28.37,81686.42951251645,23.0111,23.0111,22.9706,22.9706,81686.4295
2005-01-18 14:35:00,28.37,28.38,28.35,28.35,72869.15982568155,22.9706,22.9787,22.9544,22.9544,72869.1598
2005-01-18 14:40:00,28.35,28.36,28.33,28.34,35775.81838451403,22.9544,22.9625,22.9382,22.9463,35775.8184
2005-01-18 14:45:00,28.34,28.36,28.32,28.34,47025.43832978615,22.9463,22.9625,22.9301,22.9463,47025.4383
2005-01-18 14:50:00,28.33,28.36,28.32,28.33,52092.83470153034,22.9382,22.9625,22.9301,22.9382,52092.8347
2005-01-18 14:55:00,28.34,28.36,28.32,28.36,72666.46397081179,22.9463,22.9625,22.9301,22.9625,72666.464
2005-01-18 15:00:00,28.35,28.36,28.33,28.34,81889.12536738622,22.9544,22.9625,22.9382,22.9463,81889.1254
2005-01-18 15:05:00,28.34,28.35,28.32,28.34,83206.64842403971,22.9463,22.9544,22.9301,22.9463,83206.6484
2005-01-18 15:10:00,28.34,28.35,28.32,28.33,71652.98469646294,22.9463,22.9544,22.9301,22.9382,71652.9847
2005-01-18 15:15:00,28.33,28.35,28.32,28.35,271308.4017431843,22.9382,22.9544,22.9301,22.9544,271308.4017
2005-01-18 15:20:00,28.35,28.37,28.34,28.36,59085.84169453734,22.9544,22.9706,22.9463,22.9625,59085.8417
2005-01-18 15:25:00,28.37,28.37,28.33,28.33,105705.88831458396,22.9706,22.9706,22.9382,22.9382,105705.8883
2005-01-18 15:30:00,28.32,28.36,28.31,28.35,175433.2623897841,22.9301,22.9625,22.922,22.9544,175433.2624
2005-01-18 15:35:00,28.35,28.36,28.34,28.34,129826.69504408631,22.9544,22.9625,22.9463,22.9463,129826.695
2005-01-18 15:40:00,28.35,28.35,28.32,28.32,133069.82872200262,22.9544,22.9544,22.9301,22.9301,133069.8287
2005-01-18 15:45:00,28.33,28.35,28.33,28.35,156177.15617715614,22.9382,22.9544,22.9382,22.9544,156177.1562
2005-01-18 15:50:00,28.35,28.4,28.34,28.4,204013.37792642132,22.9544,22.9949,22.9463,22.9949,204013.3779
2005-01-18 15:55:00,28.4,28.41,28.34,28.37,160028.37741968175,22.9949,23.003,22.9463,22.9706,160028.3774
2005-01-19 09:30:00,28.39,28.42,28.38,28.41,161447.24840377012,22.9868,23.0111,22.9787,23.003,161447.2484
2005-01-19 09:35:00,28.41,28.47,28.38,28.38,146042.36343366775,23.003,23.0515,22.9787,22.9787,146042.3634
2005-01-19 09:40:00,28.39,28.49,28.38,28.47,212526.6038309516,22.9868,23.0677,22.9787,23.0515,212526.6038
2005-01-19 09:45:00,28.48,28.56,28.47,28.52,280531.0631397588,23.0596,23.1244,23.0515,23.092,280531.0631
2005-01-19 09:50:00,28.53,28.54,28.51,28.51,158913.550217898,23.1001,23.1082,23.0839,23.0839,158913.5502
2005-01-19 09:55:00,28.5,28.51,28.46,28.46,85638.99868247693,23.0758,23.0839,23.0434,23.0434,85638.9987
2005-01-19 10:00:00,28.47,28.49,28.46,28.46,149690.88882132358,23.0515,23.0677,23.0434,23.0434,149690.8888
2005-01-19 10:05:00,28.47,28.48,28.46,28.47,227627.4450187493,23.0515,23.0596,23.0434,23.0515,227627.445
2005-01-19 10:10:00,28.48,28.49,28.47,28.48,150197.628458498,23.0596,23.0677,23.0515,23.0596,150197.6285
2005-01-19 10:15:00,28.48,28.49,28.44,28.45,102158.71085436302,23.0596,23.0677,23.0273,23.0353,102158.7109
2005-01-19 10:20:00,28.44,28.44,28.4,28.43,126887.60514847469,23.0273,23.0273,22.9949,23.0192,126887.6051
2005-01-19 10:25:00,28.43,28.43,28.39,28.4,99320.96888618628,23.0192,23.0192,22.9868,22.9949,99320.9689
2005-01-19 10:30:00,28.4,28.42,28.36,28.37,144927.53623188403,22.9949,23.0111,22.9625,22.9706,144927.5362
2005-01-19 10:35:00,28.37,28.38,28.36,28.37,98408.83753927232,22.9706,22.9787,22.9625,22.9706,98408.8375
2005-01-19 10:40:00,28.36,28.37,28.35,28.36,52700.92226613965,22.9625,22.9706,22.9544,22.9625,52700.9223
2005-01-19 10:45:00,28.35,28.36,28.29,28.3,55031.92459714198,22.9544,22.9625,22.9058,22.9139,55031.9246
2005-01-19 10:50:00,28.3,28.31,28.26,28.3,93341.44116752812,22.9139,22.922,22.8815,22.9139,93341.4412
2005-01-19 10:55:00,28.3,28.31,28.27,28.27,57362.92692814431,22.9139,22.922,22.8896,22.8896,57362.9269
2005-01-19 11:00:00,28.27,28.29,28.25,28.26,85436.30282760716,22.8896,22.9058,22.8734,22.8815,85436.3028
2005-01-19 11:05:00,28.27,28.27,28.24,28.25,64051.89013884665,22.8896,22.8896,22.8653,22.8734,64051.8901
2005-01-19 11:10:00,28.25,28.26,28.24,28.24,59693.92925914664,22.8734,22.8815,22.8653,22.8653,59693.9293
2005-01-19 11:15:00,28.24,28.25,28.24,28.25,32735.38056146751,22.8653,22.8734,22.8653,22.8734,32735.3806
2005-01-19 11:20:00,28.24,28.31,28.23,28.31,89287.52407013276,22.8653,22.922,22.8572,22.922,89287.5241
2005-01-19 11:25:00,28.31,28.35,28.3,28.34,76517.68521333738,22.922,22.9544,22.9139,22.9463,76517.6852
2005-01-19 11:30:00,28.34,28.37,28.32,28.35,95165.703861356,22.9463,22.9706,22.9301,22.9544,95165.7039
2005-01-19 11:35:00,28.35,28.36,28.33,28.34,38208.16864295125,22.9544,22.9625,22.9382,22.9463,38208.1686
2005-01-19 11:40:00,28.33,28.34,28.33,28.34,35978.5142393838,22.9382,22.9463,22.9382,22.9463,35978.5142
2005-01-19 11:45:00,28.33,28.34,28.31,28.33,33242.12019864193,22.9382,22.9463,22.922,22.9382,33242.1202
2005-01-19 11:50:00,28.33,28.35,28.31,28.34,77531.16448768621,22.9382,22.9544,22.922,22.9463,77531.1645
2005-01-19 11:55:00,28.33,28.33,28.27,28.29,36890.64558629775,22.9382,22.9382,22.8896,22.9058,36890.6456
2005-01-19 12:00:00,28.29,28.3,28.28,28.29,31113.81372250937,22.9058,22.9139,22.8977,22.9058,31113.8137
2005-01-19 12:05:00,28.29,28.29,28.24,28.27,71551.63676902806,22.9058,22.9058,22.8653,22.8896,71551.6368
2005-01-19 12:10:00,28.27,28.29,28.26,28.29,46721.3945474815,22.8896,22.9058,22.8815,22.9058,46721.3945
2005-01-19 12:15:00,28.28,28.29,28.28,28.29,29593.59481098611,22.8977,22.9058,22.8977,22.9058,29593.5948
2005-01-19 12:20:00,28.28,28.29,28.26,28.27,34559.64325529542,22.8977,22.9058,22.8815,22.8896,34559.6433
2005-01-19 12:25:00,28.27,28.28,28.26,28.27,25742.37356846052,22.8896,22.8977,22.8815,22.8896,25742.3736
2005-01-19 12:30:00,28.27,28.28,28.27,28.28,12161.751292186073,22.8896,22.8977,22.8896,22.8977,12161.7513
2005-01-19 12:35:00,28.28,28.28,28.27,28.27,16519.712171886084,22.8977,22.8977,22.8896,22.8896,16519.7122
2005-01-19 12:40:00,28.27,28.28,28.26,28.26,45606.567345697775,22.8896,22.8977,22.8815,22.8815,45606.5673
2005-01-19 12:45:00,28.27,28.3,28.27,28.28,46316.00283774196,22.8896,22.9139,22.8896,22.8977,46316.0028
2005-01-19 12:50:00,28.29,28.31,28.27,28.28,34660.99118273031,22.9058,22.922,22.8896,22.8977,34660.9912
2005-01-19 12:55:00,28.28,28.3,28.28,28.3,27262.59247998378,22.8977,22.9139,22.8977,22.9139,27262.5925
2005-01-19 13:00:00,28.29,28.32,28.29,28.31,91314.48261883044,22.9058,22.9301,22.9058,22.922,91314.4826
2005-01-19 13:05:00,28.32,28.35,28.31,28.33,64761.32563089084,22.9301,22.9544,22.922,22.9382,64761.3256
2005-01-19 13:10:00,28.34,28.38,28.33,28.36,118475.72717137932,22.9463,22.9787,22.9382,22.9625,118475.7272
2005-01-19 13:15:00,28.36,28.41,28.36,28.41,109050.36991993512,22.9625,23.003,22.9625,23.003,109050.3699
2005-01-19 13:20:00,28.4,28.45,28.4,28.43,89794.26370730717,22.9949,23.0353,22.9949,23.0192,89794.2637
2005-01-19 13:25:00,28.42,28.47,28.42,28.47,69119.28651059084,23.0111,23.0515,23.0111,23.0515,69119.2865
2005-01-19 13:30:00,28.47,28.47,28.42,28.43,55538.6642343164,23.0515,23.0515,23.0111,23.0192,55538.6642
2005-01-19 13:35:00,28.44,28.44,28.42,28.42,46316.00283774196,23.0273,23.0273,23.0111,23.0111,46316.0028
2005-01-19 13:40:00,28.43,28.43,28.41,28.42,56754.83936353501,23.0192,23.0192,23.003,23.0111,56754.8394
2005-01-19 13:45:00,28.41,28.42,28.4,28.41,30404.378230465183,23.003,23.0111,22.9949,23.003,30404.3782
2005-01-19 13:50:00,28.4,28.41,28.36,28.36,38917.60413499543,22.9949,23.003,22.9625,22.9625,38917.6041
2005-01-19 13:55:00,28.37,28.37,28.33,28.36,72058.37640620249,22.9706,22.9706,22.9382,22.9625,72058.3764
2005-01-19 14:00:00,28.36,28.39,28.33,28.36,127191.64893077934,22.9625,22.9868,22.9382,22.9625,127191.6489
2005-01-19 14:05:00,28.36,28.37,28.32,28.34,72666.46397081179,22.9625,22.9706,22.9301,22.9463,72666.464
2005-01-19 14:10:00,28.34,28.35,28.32,28.34,50673.96371744197,22.9463,22.9544,22.9301,22.9463,50673.9637
2005-01-19 14:15:00,28.33,28.34,28.33,28.34,50065.876152832665,22.9382,22.9463,22.9382,22.9463,50065.8762
2005-01-19 14:20:00,28.34,28.34,28.32,28.33,60403.36475119083,22.9463,22.9463,22.9301,22.9382,60403.3648
2005-01-19 14:25:00,28.34,28.34,28.31,28.34,48038.917604134986,22.9463,22.9463,22.922,22.9463,48038.9176
2005-01-19 14:30:00,28.34,28.36,28.32,28.32,70234.11371237457,22.9463,22.9625,22.9301,22.9301,70234.1137
2005-01-19 14:35:00,28.33,28.34,28.32,28.33,38816.25620756055,22.9382,22.9463,22.9301,22.9382,38816.2562
2005-01-19 14:40:00,28.34,28.34,28.31,28.31,34255.59947299077,22.9463,22.9463,22.922,22.922,34255.5995
2005-01-19 14:45:00,28.32,28.32,28.28,28.3,193574.5414006284,22.9301,22.9301,22.8977,22.9139,193574.5414
2005-01-19 14:50:00,28.3,28.32,28.29,28.3,43174.21708726056,22.9139,22.9301,22.9058,22.9139,43174.2171
2005-01-19 14:55:00,28.3,28.32,28.27,28.32,66889.6321070234,22.9139,22.9301,22.8896,22.9301,66889.6321
2005-01-19 15:00:00,28.32,28.32,28.28,28.28,74592.07459207458,22.9301,22.9301,22.8977,22.8977,74592.0746
2005-01-19 15:05:00,28.29,28.29,28.21,28.21,251950.9476031215,22.9058,22.9058,22.841,22.841,251950.9476
2005-01-19 15:10:00,28.21,28.25,28.17,28.19,373264.4167426776,22.841,22.8734,22.8086,22.8248,373264.4167
2005-01-19 15:15:00,28.18,28.22,28.16,28.17,164284.99037194686,22.8167,22.8491,22.8005,22.8086,164284.9904
2005-01-19 15:20:00,28.17,28.19,28.14,28.14,208067.29502381675,22.8086,22.8248,22.7843,22.7843,208067.295
2005-01-19 15:25:00,28.16,28.16,28.13,28.14,213438.7351778656,22.8005,22.8005,22.7763,22.7843,213438.7352
2005-01-19 15:30:00,28.14,28.17,28.11,28.15,195297.45616702136,22.7843,22.8086,22.7601,22.7924,195297.4562
2005-01-19 15:35:00,28.14,28.17,28.13,28.16,131042.87017330494,22.7843,22.8086,22.7763,22.8005,131042.8702
2005-01-19 15:40:00,28.16,28.16,28.11,28.12,268876.0514847471,22.8005,22.8005,22.7601,22.7682,268876.0515
2005-01-19 15:45:00,28.11,28.12,28.08,28.1,198337.89399006788,22.7601,22.7682,22.7358,22.752,198337.894
2005-01-19 15:50:00,28.1,28.16,28.08,28.11,247998.378433161,22.752,22.8005,22.7358,22.7601,247998.3784
2005-01-19 15:55:00,28.11,28.17,28.08,28.15,331711.7664943752,22.7601,22.8086,22.7358,22.7924,331711.7665
2005-01-20 09:30:00,28.02,28.07,27.97,27.98,140164.1836424445,22.6872,22.7277,22.6467,22.6548,140164.1836
2005-01-20 09:35:00,27.97,28.0,27.97,27.98,82699.9087868653,22.6467,22.671,22.6467,22.6548,82699.9088
2005-01-20 09:40:00,27.97,28.07,27.97,27.97,174622.47897030503,22.6467,22.7277,22.6467,22.6467,174622.479
2005-01-20 09:45:00,27.97,28.04,27.92,27.92,62227.62744501874,22.6467,22.7034,22.6062,22.6062,62227.6274
2005-01-20 09:50:00,27.92,27.94,27.9,27.91,170973.9535826492,22.6062,22.6224,22.59,22.5981,170973.9536
2005-01-20 09:55:00,27.91,27.96,27.87,27.94,119286.5105908584,22.5981,22.6386,22.5657,22.6224,119286.5106
2005-01-20 10:00:00,27.92,27.97,27.92,27.96,71957.02847876759,22.6062,22.6467,22.6062,22.6386,71957.0285
2005-01-20 10:05:00,27.97,28.02,27.96,28.02,144927.53623188403,22.6467,22.6872,22.6386,22.6872,144927.5362
2005-01-20 10:10:00,28.02,28.09,28.01,28.08,58781.79791223269,22.6872,22.7439,22.6791,22.7358,58781.7979
2005-01-20 10:15:00,28.08,28.13,28.05,28.12,55133.27252457686,22.7358,22.7763,22.7115,22.7682,55133.2725
2005-01-20 10:20:00,28.13,28.14,28.06,28.09,51890.13884666058,22.7763,22.7843,22.7196,22.7439,51890.1388
2005-01-20 10:25:00,28.09,28.1,28.0,28.05,64254.58599371642,22.7439,22.752,22.671,22.7115,64254.586
2005-01-20 10:30:00,28.06,28.07,27.98,27.98,50775.311644876856,22.7196,22.7277,22.6548,22.6548,50775.3116
2005-01-20 10:35:00,27.98,28.04,27.98,28.03,66788.28417958852,22.6548,22.7034,22.6548,22.6953,66788.2842
2005-01-20 10:40:00,28.03,28.05,27.99,27.99,71044.89713185364,22.6953,22.7115,22.6629,22.6629,71044.8971
2005-01-20 10:45:00,27.99,28.01,27.97,27.99,21992.500253369813,22.6629,22.6791,22.6467,22.6629,21992.5003
2005-01-20 10:50:00,27.99,28.02,27.99,28.0,36181.21009425357,22.6629,22.6872,22.6629,22.671,36181.2101
2005-01-20 10:55:00,28.0,28.02,27.99,28.0,36282.55802168845,22.671,22.6872,22.6629,22.671,36282.558
2005-01-20 11:00:00,28.01,28.07,28.0,28.04,44289.04428904428,22.6791,22.7277,22.671,22.7034,44289.0443
2005-01-20 11:05:00,28.05,28.13,28.05,28.1,42464.78159521637,22.7115,22.7763,22.7115,22.752,42464.7816
2005-01-20 11:10:00,28.08,28.1,28.05,28.1,32532.684706597745,22.7358,22.752,22.7115,22.752,32532.6847
2005-01-20 11:15:00,28.09,28.09,28.07,28.07,8817.269686834903,22.7439,22.7439,22.7277,22.7277,8817.2697
2005-01-20 11:20:00,28.06,28.08,28.03,28.08,38816.25620756055,22.7196,22.7358,22.6953,22.7358,38816.2562
2005-01-20 11:25:00,28.1,28.1,28.03,28.08,57869.66656531873,22.752,22.752,22.6953,22.7358,57869.6666
2005-01-20 11:30:00,28.09,28.1,28.04,28.07,37296.03729603729,22.7439,22.752,22.7034,22.7277,37296.0373
2005-01-20 11:35:00,28.08,28.09,28.07,28.09,28782.81139150704,22.7358,22.7439,22.7277,22.7439,28782.8114
2005-01-20 11:40:00,28.09,28.09,28.07,28.07,18952.06243032329,22.7439,22.7439,22.7277,22.7277,18952.0624
2005-01-20 11:45:00,28.08,28.11,28.06,28.08,43883.65257930475,22.7358,22.7601,22.7196,22.7358,43883.6526
2005-01-20 11:50:00,28.09,28.09,28.07,28.08,41349.95439343265,22.7439,22.7439,22.7277,22.7358,41349.9544
2005-01-20 11:55:00,28.07,28.08,28.05,28.05,41755.34610317218,22.7277,22.7358,22.7115,22.7115,41755.3461
2005-01-20 12:00:00,28.05,28.06,28.03,28.06,78341.94790716529,22.7115,22.7196,22.6953,22.7196,78341.9479
2005-01-20 12:05:00,28.06,28.1,28.05,28.09,148778.75747440962,22.7196,22.752,22.7115,22.7439,148778.7575
2005-01-20 12:10:00,28.08,28.1,28.05,28.1,43883.65257930475,22.7358,22.752,22.7115,22.752,43883.6526
2005-01-20 12:15:00,28.1,28.11,28.08,28.11,74896.11837437924,22.752,22.7601,22.7358,22.7601,74896.1184
2005-01-20 12:20:00,28.1,28.12,28.08,28.11,187797.70953683995,22.752,22.7682,22.7358,22.7601,187797.7095
2005-01-20 12:25:00,28.12,28.14,28.1,28.13,104895.10489510489,22.7682,22.7843,22.752,22.7763,104895.1049
2005-01-20 12:30:00,28.13,28.17,28.13,28.16,41045.910611128,22.7763,22.8086,22.7763,22.8005,41045.9106
2005-01-20 12:35:00,28.15,28.16,28.14,28.15,26553.1569879396,22.7924,22.8005,22.7843,22.7924,26553.157
2005-01-20 12:40:00,28.16,28.17,28.14,28.16,33343.46812607682,22.8005,22.8086,22.7843,22.8005,33343.4681
2005-01-20 12:45:00,28.16,28.3,28.16,28.27,152224.5870071957,22.8005,22.9139,22.8005,22.8896,152224.587
2005-01-20 12:50:00,28.26,28.27,28.23,28.24,24120.80672950238,22.8815,22.8896,22.8572,22.8653,24120.8067
2005-01-20 12:55:00,28.24,28.24,28.2,28.21,51383.39920948616,22.8653,22.8653,22.8329,22.841,51383.3992
2005-01-20 13:00:00,28.21,28.25,28.2,28.24,51890.13884666058,22.841,22.8734,22.8329,22.8653,51890.1388
2005-01-20 13:05:00,28.24,28.25,28.23,28.24,24931.59014898145,22.8653,22.8734,22.8572,22.8653,24931.5901
2005-01-20 13:10:00,28.25,28.27,28.23,28.24,93544.13702239787,22.8734,22.8896,22.8572,22.8653,93544.137
2005-01-20 13:15:00,28.23,28.23,28.16,28.17,163271.51109759804,22.8572,22.8572,22.8005,22.8086,163271.5111
2005-01-20 13:20:00,28.18,28.2,28.13,28.13,71855.68055133271,22.8167,22.8329,22.7763,22.7763,71855.6806
2005-01-20 13:25:00,28.15,28.19,28.13,28.16,41147.25853856288,22.7924,22.8248,22.7763,22.8005,41147.2585
2005-01-20 13:30:00,28.15,28.16,28.15,28.15,13986.013986013984,22.7924,22.8005,22.7924,22.7924,13986.014
2005-01-20 13:35:00,28.16,28.18,28.13,28.16,52700.92226613965,22.8005,22.8167,22.7763,22.8005,52700.9223
2005-01-20 13:40:00,28.15,28.2,28.15,28.17,28073.37589946285,22.7924,22.8329,22.7924,22.8086,28073.3759
2005-01-20 13:45:00,28.17,28.18,28.13,28.14,20776.325124151208,22.8086,22.8167,22.7763,22.7843,20776.3251
2005-01-20 13:50:00,28.15,28.16,28.14,28.14,23107.32745515354,22.7924,22.8005,22.7843,22.7843,23107.3275
2005-01-20 13:55:00,28.15,28.19,28.13,28.19,29998.986520725648,22.7924,22.8248,22.7763,22.8248,29998.9865
2005-01-20 14:00:00,28.19,28.25,28.16,28.22,48140.26553156987,22.8248,22.8734,22.8005,22.8491,48140.2655
2005-01-20 14:05:00,28.21,28.26,28.2,28.22,35066.38289246985,22.841,22.8815,22.8329,22.8491,35066.3829
2005-01-20 14:10:00,28.22,28.28,28.22,28.25,32634.03263403263,22.8491,22.8977,22.8491,22.8734,32634.0326
2005-01-20 14:15:00,28.25,28.33,28.25,28.32,107530.15100841186,22.8734,22.9382,22.8734,22.9301,107530.151
2005-01-20 14:20:00,28.33,28.33,28.31,28.32,73274.5515354211,22.9382,22.9382,22.922,22.9301,73274.5515
2005-01-20 14:25:00,28.32,28.32,28.26,28.26,32329.988851727976,22.9301,22.9301,22.8815,22.8815,32329.9889
2005-01-20 14:30:00,28.27,28.27,28.21,28.21,140265.5315698794,22.8896,22.8896,22.841,22.841,140265.5316
2005-01-20 14:35:00,28.22,28.22,28.15,28.17,64457.281848586186,22.8491,22.8491,22.7924,22.8086,64457.2818
2005-01-20 14:40:00,28.17,28.22,28.16,28.22,37296.03729603729,22.8086,22.8491,22.8005,22.8491,37296.0373
2005-01-20 14:45:00,28.22,28.23,28.17,28.22,164589.0341542515,22.8491,22.8572,22.8086,22.8491,164589.0342
2005-01-20 14:50:00,28.2,28.23,28.2,28.22,165197.1217188608,22.8329,22.8572,22.8329,22.8491,165197.1217
2005-01-20 14:55:00,28.23,28.25,28.21,28.24,63241.10671936758,22.8572,22.8734,22.841,22.8653,63241.1067
2005-01-20 15:00:00,28.24,28.25,28.22,28.24,75706.9017938583,22.8653,22.8734,22.8491,22.8653,75706.9018
2005-01-20 15:05:00,28.24,28.26,28.22,28.23,69220.63443802574,22.8653,22.8815,22.8491,22.8572,69220.6344
2005-01-20 15:10:00,28.23,28.27,28.22,28.25,43782.30465186986,22.8572,22.8896,22.8491,22.8734,43782.3047
2005-01-20 15:15:00,28.26,28.26,28.22,28.23,74490.72666463969,22.8815,22.8815,22.8491,22.8572,74490.7267
2005-01-20 15:20:00,28.23,28.26,28.22,28.23,70234.11371237457,22.8572,22.8815,22.8491,22.8572,70234.1137
2005-01-20 15:25:00,28.23,28.25,28.18,28.19,102158.71085436302,22.8572,22.8734,22.8167,22.8248,102158.7109
2005-01-20 15:30:00,28.19,28.21,28.15,28.17,87057.86966656531,22.8248,22.841,22.7924,22.8086,87057.8697
2005-01-20 15:35:00,28.16,28.21,28.16,28.19,112496.19945272118,22.8005,22.841,22.8005,22.8248,112496.1995
2005-01-20 15:40:00,28.19,28.2,28.1,28.11,112496.19945272118,22.8248,22.8329,22.752,22.7601,112496.1995
2005-01-20 15:45:00,28.12,28.13,28.09,28.11,101854.66707205836,22.7682,22.7763,22.7439,22.7601,101854.6671
2005-01-20 15:50:00,28.11,28.12,28.07,28.07,101651.9712171886,22.7601,22.7682,22.7277,22.7277,101651.9712
2005-01-20 15:55:00,28.07,28.18,28.07,28.17,262085.74034660988,22.7277,22.8167,22.7277,22.8086,262085.7403
2005-01-21 09:30:00,28.14,28.21,28.14,28.18,350359.7851423938,22.7843,22.841,22.7843,22.8167,350359.7851
2005-01-21 09:35:00,28.19,28.19,28.12,28.13,110063.84919428396,22.8248,22.8248,22.7682,22.7763,110063.8492
2005-01-21 09:40:00,28.12,28.15,28.11,28.12,104084.3214756258,22.7682,22.7924,22.7601,22.7682,104084.3215
2005-01-21 09:45:00,28.12,28.12,28.07,28.08,46822.742474916384,22.7682,22.7682,22.7277,22.7358,46822.7425
2005-01-21 09:50:00,28.08,28.09,28.02,28.08,70031.4178575048,22.7358,22.7439,22.6872,22.7358,70031.4179
2005-01-21 09:55:00,28.08,28.08,28.01,28.04,105199.14867740952,22.7358,22.7358,22.6791,22.7034,105199.1487
2005-01-21 10:00:00,28.04,28.04,27.99,28.01,129826.69504408631,22.7034,22.7034,22.6629,22.6791,129826.695
2005-01-21 10:05:00,28.01,28.02,27.99,28.01,130130.73882639098,22.6791,22.6872,22.6629,22.6791,130130.7388
2005-01-21 10:10:00,28.01,28.01,27.96,27.97,168237.55954190734,22.6791,22.6791,22.6386,22.6467,168237.5595
2005-01-21 10:15:00,27.96,27.97,27.92,27.95,145434.27586905845,22.6386,22.6467,22.6062,22.6305,145434.2759
2005-01-21 10:20:00,27.95,28.02,27.95,28.02,56856.18729096989,22.6305,22.6872,22.6305,22.6872,56856.1873
2005-01-21 10:25:00,28.01,28.03,27.99,28.02,80470.25438329786,22.6791,22.6953,22.6629,22.6872,80470.2544
2005-01-21 10:30:00,28.02,28.02,27.99,27.99,38005.47278808148,22.6872,22.6872,22.6629,22.6629,38005.4728
2005-01-21 10:35:00,27.99,28.01,27.97,27.98,129117.25955204216,22.6629,22.6791,22.6467,22.6548,129117.2596
2005-01-21 10:40:00,27.98,28.02,27.97,28.02,48647.00516874429,22.6548,22.6872,22.6467,22.6872,48647.0052
2005-01-21 10:45:00,28.01,28.02,27.97,28.01,88274.0447957839,22.6791,22.6872,22.6467,22.6791,88274.0448
2005-01-21 10:50:00,28.01,28.03,28.0,28.01,57464.27485557919,22.6791,22.6953,22.671,22.6791,57464.2749
2005-01-21 10:55:00,28.02,28.02,28.01,28.01,151819.19529745614,22.6872,22.6872,22.6791,22.6791,151819.1953
2005-01-21 11:00:00,28.01,28.03,28.01,28.01,47734.87382183033,22.6791,22.6953,22.6791,22.6791,47734.8738
2005-01-21 11:05:00,28.01,28.02,28.01,28.02,56552.14350866524,22.6791,22.6872,22.6791,22.6872,56552.1435
2005-01-21 11:10:00,28.03,28.04,28.01,28.04,85030.91111786762,22.6953,22.7034,22.6791,22.7034,85030.9111
2005-01-21 11:15:00,28.05,28.07,28.05,28.05,62430.32329988851,22.7115,22.7277,22.7115,22.7115,62430.3233
2005-01-21 11:20:00,28.05,28.06,28.03,28.05,61923.58366271409,22.7115,22.7196,22.6953,22.7115,61923.5837
2005-01-21 11:25:00,28.05,28.06,28.04,28.04,27465.288334853547,22.7115,22.7196,22.7034,22.7034,27465.2883
2005-01-21 11:30:00,28.05,28.05,28.02,28.03,51180.70335461639,22.7115,22.7115,22.6872,22.6953,51180.7034
2005-01-21 11:35:00,28.03,28.05,28.02,28.04,67295.02381676294,22.6953,22.7115,22.6872,22.7034,67295.0238
2005-01-21 11:40:00,28.04,28.05,28.02,28.04,162663.42353298873,22.7034,22.7115,22.6872,22.7034,162663.4235
2005-01-21 11:45:00,28.03,28.04,28.03,28.03,101550.62328975373,22.6953,22.7034,22.6953,22.6953,101550.6233
2005-01-21 11:50:00,28.03,28.06,28.03,28.04,33444.8160535117,22.6953,22.7196,22.6953,22.7034,33444.8161
2005-01-21 11:55:00,28.03,28.05,28.02,28.02,32228.640924293093,22.6953,22.7115,22.6872,22.6872,32228.6409
2005-01-21 12:00:00,28.02,28.04,28.01,28.02,82091.821222256,22.6872,22.7034,22.6791,22.6872,82091.8212
2005-01-21 12:05:00,28.02,28.03,28.01,28.02,42667.47745008614,22.6872,22.6953,22.6791,22.6872,42667.4775
2005-01-21 12:10:00,28.02,28.04,28.02,28.03,114117.76629167932,22.6872,22.7034,22.6872,22.6953,114117.7663
2005-01-21 12:15:00,28.02,28.05,28.02,28.04,21283.064761325622,22.6872,22.7115,22.6872,22.7034,21283.0648
2005-01-21 12:20:00,28.04,28.07,28.02,28.05,23715.41501976284,22.7034,22.7277,22.6872,22.7115,23715.415
2005-01-21 12:25:00,28.06,28.08,28.04,28.07,25032.93807641633,22.7196,22.7358,22.7034,22.7277,25032.9381
2005-01-21 12:30:00,28.07,28.08,28.02,28.06,18850.71450288841,22.7277,22.7358,22.6872,22.7196,18850.7145
2005-01-21 12:35:00,28.06,28.07,28.04,28.07,26046.41735076517,22.7196,22.7277,22.7034,22.7277,26046.4174
2005-01-21 12:40:00,28.07,28.09,28.06,28.07,18141.279010844224,22.7277,22.7439,22.7196,22.7277,18141.279
2005-01-21 12:45:00,28.07,28.09,28.03,28.08,20066.88963210702,22.7277,22.7439,22.6953,22.7358,20066.8896
2005-01-21 12:50:00,28.08,28.08,28.04,28.06,40944.56268369311,22.7358,22.7358,22.7034,22.7196,40944.5627
2005-01-21 12:55:00,28.06,28.08,28.06,28.07,36485.25387655822,22.7196,22.7358,22.7196,22.7277,36485.2539
2005-01-21 13:00:00,28.07,28.07,28.01,28.02,80470.25438329786,22.7277,22.7277,22.6791,22.6872,80470.2544
2005-01-21 13:05:00,28.02,28.03,27.99,28.03,35978.5142393838,22.6872,22.6953,22.6629,22.6953,35978.5142
2005-01-21 13:10:00,28.02,28.07,28.0,28.07,58072.362420188496,22.6872,22.7277,22.671,22.7277,58072.3624
2005-01-21 13:15:00,28.07,28.07,27.98,28.02,69524.67822033039,22.7277,22.7277,22.6548,22.6872,69524.6782
2005-01-21 13:20:00,28.02,28.03,28.01,28.03,19762.84584980237,22.6872,22.6953,22.6791,22.6953,19762.8458
2005-01-21 13:25:00,28.02,28.03,27.99,28.02,93645.48494983275,22.6872,22.6953,22.6629,22.6872,93645.4849
2005-01-21 13:30:00,28.03,28.04,27.98,28.0,47329.4821120908,22.6953,22.7034,22.6548,22.671,47329.4821
2005-01-21 13:35:00,28.0,28.02,27.97,28.0,111178.67639606768,22.671,22.6872,22.6467,22.671,111178.6764
2005-01-21 13:40:00,28.0,28.02,27.97,27.97,191243.539069626,22.671,22.6872,22.6467,22.6467,191243.5391
2005-01-21 13:45:00,27.97,27.99,27.97,27.97,31620.55335968379,22.6467,22.6629,22.6467,22.6467,31620.5534
2005-01-21 13:50:00,27.97,28.0,27.96,28.0,95571.09557109556,22.6467,22.671,22.6386,22.671,95571.0956
2005-01-21 13:55:00,27.99,28.03,27.97,28.01,57768.31863788384,22.6629,22.6953,22.6467,22.6791,57768.3186
2005-01-21 14:00:00,28.0,28.05,28.0,28.02,44491.74014391405,22.671,22.7115,22.671,22.6872,44491.7401
2005-01-21 14:05:00,28.03,28.04,28.02,28.02,31012.465795074484,22.6953,22.7034,22.6872,22.6872,31012.4658
2005-01-21 14:10:00,28.02,28.02,27.99,28.01,49964.528225397786,22.6872,22.6872,22.6629,22.6791,49964.5282
2005-01-21 14:15:00,28.0,28.0,27.97,27.99,32127.29299685821,22.671,22.671,22.6467,22.6629,32127.293
2005-01-21 14:20:00,27.99,28.03,27.97,28.03,116854.16033242118,22.6629,22.6953,22.6467,22.6953,116854.1603
2005-01-21 14:25:00,28.03,28.07,28.02,28.02,50572.61579000708,22.6953,22.7277,22.6872,22.6872,50572.6158
2005-01-21 14:30:00,28.03,28.05,27.99,28.02,53207.66190331407,22.6953,22.7115,22.6629,22.6872,53207.6619
2005-01-21 14:35:00,28.02,28.02,27.97,27.98,67295.02381676294,22.6872,22.6872,22.6467,22.6548,67295.0238
2005-01-21 14:40:00,27.98,28.0,27.96,27.97,39424.34377216985,22.6548,22.671,22.6386,22.6467,39424.3438
2005-01-21 14:45:00,27.97,27.98,27.89,27.92,133171.1766494375,22.6467,22.6548,22.5819,22.6062,133171.1766
2005-01-21 14:50:00,27.92,27.96,27.9,27.93,63342.454646802464,22.6062,22.6386,22.59,22.6143,63342.4546
2005-01-21 14:55:00,27.93,27.93,27.89,27.91,88172.69686834903,22.6143,22.6143,22.5819,22.5981,88172.6969
2005-01-21 15:00:00,27.92,27.94,27.91,27.93,129522.65126178168,22.6062,22.6224,22.5981,22.6143,129522.6513
2005-01-21 15:05:00,27.93,27.93,27.88,27.88,40032.43133677916,22.6143,22.6143,22.5738,22.5738,40032.4313
2005-01-21 15:10:00,27.88,27.9,27.83,27.87,88476.74065065368,22.5738,22.59,22.5333,22.5657,88476.7407
2005-01-21 15:15:00,27.85,27.87,27.82,27.87,43174.21708726056,22.5495,22.5657,22.5253,22.5657,43174.2171
2005-01-21 15:20:00,27.87,27.96,27.87,27.94,179487.17948717947,22.5657,22.6386,22.5657,22.6224,179487.1795
2005-01-21 15:25:00,27.93,27.96,27.92,27.94,48140.26553156987,22.6143,22.6386,22.6062,22.6224,48140.2655
2005-01-21 15:30:00,27.94,27.96,27.88,27.95,55842.70801662105,22.6224,22.6386,22.5738,22.6305,55842.708
2005-01-21 15:35:00,27.94,27.95,27.92,27.94,34458.29532786054,22.6224,22.6305,22.6062,22.6224,34458.2953
2005-01-21 15:40:00,27.94,27.94,27.87,27.88,62328.97537245362,22.6224,22.6224,22.5657,22.5738,62328.9754
2005-01-21 15:45:00,27.87,27.88,27.83,27.85,138948.00851322588,22.5657,22.5738,22.5333,22.5495,138948.0085
2005-01-21 15:50:00,27.86,27.86,27.82,27.83,111989.45981554675,22.5576,22.5576,22.5253,22.5333,111989.4598
2005-01-21 15:55:00,27.83,27.84,27.78,27.79,200871.59217594,22.5333,22.5414,22.4929,22.501,200871.5922
2005-01-24 09:30:00,27.78,27.79,27.68,27.78,245160.63646498424,22.4929,22.501,22.4119,22.4929,245160.6365
2005-01-24 09:35:00,27.78,27.87,27.75,27.86,336677.81493868446,22.4929,22.5657,22.4686,22.5576,336677.8149
2005-01-24 09:40:00,27.87,27.87,27.83,27.86,119286.5105908584,22.5657,22.5657,22.5333,22.5576,119286.5106
2005-01-24 09:45:00,27.84,27.89,27.82,27.83,88375.3927232188,22.5414,22.5819,22.5253,22.5333,88375.3927
2005-01-24 09:50:00,27.83,27.84,27.71,27.77,128407.82405999796,22.5333,22.5414,22.4362,22.4848,128407.8241
2005-01-24 09:55:00,27.76,27.76,27.7,27.71,58984.49376710245,22.4767,22.4767,22.4281,22.4362,58984.4938
2005-01-24 10:00:00,27.71,27.79,27.71,27.76,61011.45231580013,22.4362,22.501,22.4362,22.4767,61011.4523
2005-01-24 10:05:00,27.75,27.77,27.7,27.7,71652.98469646294,22.4686,22.4848,22.4281,22.4281,71652.9847
2005-01-24 10:10:00,27.71,27.73,27.68,27.73,103577.58183845138,22.4362,22.4524,22.4119,22.4524,103577.5818
2005-01-24 10:15:00,27.72,27.82,27.71,27.78,61315.496098104784,22.4443,22.5253,22.4362,22.4929,61315.4961
2005-01-24 10:20:00,27.79,27.8,27.7,27.71,69017.93858315596,22.501,22.5091,22.4281,22.4362,69017.9386
2005-01-24 10:25:00,27.68,27.79,27.68,27.68,105705.88831458396,22.4119,22.501,22.4119,22.4119,105705.8883
2005-01-24 10:30:00,27.69,27.79,27.67,27.79,68207.15516367689,22.42,22.501,22.4038,22.501,68207.1552
2005-01-24 10:35:00,27.78,27.79,27.71,27.71,65268.06526806526,22.4929,22.501,22.4362,22.4362,65268.0653
2005-01-24 10:40:00,27.71,27.76,27.7,27.75,60606.06060606059,22.4362,22.4767,22.4281,22.4686,60606.0606
2005-01-24 10:45:00,27.75,27.76,27.71,27.73,48545.65724130941,22.4686,22.4767,22.4362,22.4524,48545.6572
2005-01-24 10:50:00,27.72,27.73,27.62,27.62,153947.5017735887,22.4443,22.4524,22.3633,22.3633,153947.5018
2005-01-24 10:55:00,27.63,27.69,27.6,27.68,88172.69686834903,22.3714,22.42,22.3471,22.4119,88172.6969
2005-01-24 11:00:00,27.69,27.73,27.64,27.66,65876.15283267456,22.42,22.4524,22.3795,22.3957,65876.1528
2005-01-24 11:05:00,27.65,27.69,27.63,27.67,57464.27485557919,22.3876,22.42,22.3714,22.4038,57464.2749
2005-01-24 11:10:00,27.68,27.68,27.6,27.6,57971.01449275362,22.4119,22.4119,22.3471,22.3471,57971.0145
2005-01-24 11:15:00,27.61,27.73,27.6,27.72,50876.659572311735,22.3552,22.4524,22.3471,22.4443,50876.6596
2005-01-24 11:20:00,27.72,27.74,27.69,27.71,48647.00516874429,22.4443,22.4605,22.42,22.4362,48647.0052
2005-01-24 11:25:00,27.71,27.76,27.71,27.73,49255.0927333536,22.4362,22.4767,22.4362,22.4524,49255.0927
2005-01-24 11:30:00,27.74,27.74,27.68,27.72,66382.89246984899,22.4605,22.4605,22.4119,22.4443,66382.8925
2005-01-24 11:35:00,27.72,27.73,27.65,27.68,151515.1515151515,22.4443,22.4524,22.3876,22.4119,151515.1515
2005-01-24 11:40:00,27.68,27.69,27.64,27.65,59085.84169453734,22.4119,22.42,22.3795,22.3876,59085.8417
2005-01-24 11:45:00,27.67,27.69,27.65,27.68,41045.910611128,22.4038,22.42,22.3876,22.4119,41045.9106
2005-01-24 11:50:00,27.68,27.7,27.64,27.66,71348.94091415829,22.4119,22.4281,22.3795,22.3957,71348.9409
2005-01-24 11:55:00,27.65,27.66,27.65,27.66,16418.364244451197,22.3876,22.3957,22.3876,22.3957,16418.3642
2005-01-24 12:00:00,27.65,27.71,27.65,27.68,58477.75412992804,22.3876,22.4362,22.3876,22.4119,58477.7541
2005-01-24 12:05:00,27.69,27.7,27.68,27.68,49153.74480591871,22.42,22.4281,22.4119,22.4119,49153.7448
2005-01-24 12:10:00,27.68,27.72,27.68,27.71,74997.46630181411,22.4119,22.4443,22.4119,22.4362,74997.4663
2005-01-24 12:15:00,27.72,27.73,27.68,27.73,27059.89662511401,22.4443,22.4524,22.4119,22.4524,27059.8966
2005-01-24 12:20:00,27.73,27.73,27.65,27.67,85436.30282760716,22.4524,22.4524,22.3876,22.4038,85436.3028
2005-01-24 12:25:00,27.67,27.68,27.65,27.66,53815.74946792337,22.4038,22.4119,22.3876,22.3957,53815.7495
2005-01-24 12:30:00,27.65,27.69,27.63,27.65,82699.9087868653,22.3876,22.42,22.3714,22.3876,82699.9088
2005-01-24 12:35:00,27.65,27.66,27.63,27.63,30708.422012769835,22.3876,22.3957,22.3714,22.3714,30708.422
2005-01-24 12:40:00,27.64,27.66,27.61,27.65,56248.09972636059,22.3795,22.3957,22.3552,22.3876,56248.0997
2005-01-24 12:45:00,27.65,27.68,27.65,27.67,29188.20310124657,22.3876,22.4119,22.3876,22.4038,29188.2031
2005-01-24 12:50:00,27.68,27.72,27.67,27.71,56248.09972636059,22.4119,22.4443,22.4038,22.4362,56248.0997
2005-01-24 12:55:00,27.72,27.72,27.68,27.68,26451.809060504707,22.4443,22.4443,22.4119,22.4119,26451.8091
2005-01-24 13:00:00,27.69,27.71,27.66,27.68,75098.814229249,22.42,22.4362,22.3957,22.4119,75098.8142
2005-01-24 13:05:00,27.67,27.71,27.67,27.69,298469.6462957332,22.4038,22.4362,22.4038,22.42,298469.6463
2005-01-24 13:10:00,27.69,27.71,27.69,27.7,45099.82770852336,22.42,22.4362,22.42,22.4281,45099.8277
2005-01-24 13:15:00,27.69,27.71,27.68,27.7,54322.48910509779,22.42,22.4362,22.4119,22.4281,54322.4891
2005-01-24 13:20:00,27.7,27.74,27.69,27.71,64254.58599371642,22.4281,22.4605,22.42,22.4362,64254.586
2005-01-24 13:25:00,27.71,27.73,27.69,27.71,239991.8921658052,22.4362,22.4524,22.42,22.4362,239991.8922
2005-01-24 13:30:00,27.7,27.71,27.68,27.71,28782.81139150704,22.4281,22.4362,22.4119,22.4362,28782.8114
2005-01-24 13:35:00,27.71,27.71,27.68,27.7,51383.39920948616,22.4362,22.4362,22.4119,22.4281,51383.3992
2005-01-24 13:40:00,27.7,27.73,27.69,27.7,35370.4266747745,22.4281,22.4524,22.42,22.4281,35370.4267
2005-01-24 13:45:00,27.71,27.72,27.69,27.69,27363.940407418664,22.4362,22.4443,22.42,22.42,27363.9404
2005-01-24 13:50:00,27.7,27.71,27.69,27.69,24424.850511807028,22.4281,22.4362,22.42,22.42,24424.8505
2005-01-24 13:55:00,27.7,27.71,27.65,27.68,60504.712678625714,22.4281,22.4362,22.3876,22.4119,60504.7127
2005-01-24 14:00:00,27.66,27.69,27.66,27.67,43680.956724434975,22.3957,22.42,22.3957,22.4038,43680.9567
2005-01-24 14:05:00,27.66,27.7,27.66,27.68,29796.29066585588,22.3957,22.4281,22.3957,22.4119,29796.2907
2005-01-24 14:10:00,27.68,27.7,27.66,27.67,45606.567345697775,22.4119,22.4281,22.3957,22.4038,45606.5673
2005-01-24 14:15:00,27.68,27.69,27.64,27.65,27059.89662511401,22.4119,22.42,22.3795,22.3876,27059.8966
2005-01-24 14:20:00,27.65,27.67,27.63,27.64,25843.721495895406,22.3876,22.4038,22.3714,22.3795,25843.7215
2005-01-24 14:25:00,27.64,27.66,27.63,27.64,58072.362420188496,22.3795,22.3957,22.3714,22.3795,58072.3624
2005-01-24 14:30:00,27.64,27.66,27.63,27.65,44795.783926218704,22.3795,22.3957,22.3714,22.3876,44795.7839
2005-01-24 14:35:00,27.65,27.67,27.63,27.67,48444.309313874524,22.3876,22.4038,22.3714,22.4038,48444.3093
2005-01-24 14:40:00,27.67,27.68,27.63,27.65,32025.945069423324,22.4038,22.4119,22.3714,22.3876,32025.9451
2005-01-24 14:45:00,27.65,27.67,27.63,27.66,45809.26320056754,22.3876,22.4038,22.3714,22.3957,45809.2632
2005-01-24 14:50:00,27.66,27.67,27.63,27.65,39221.64791730008,22.3957,22.4038,22.3714,22.3876,39221.6479
2005-01-24 14:55:00,27.65,27.66,27.61,27.64,75200.16215668389,22.3876,22.3957,22.3552,22.3795,75200.1622
2005-01-24 15:00:00,27.63,27.66,27.62,27.62,37498.73315090706,22.3714,22.3957,22.3633,22.3633,37498.7332
2005-01-24 15:05:00,27.63,27.66,27.62,27.65,52092.83470153034,22.3714,22.3957,22.3633,22.3876,52092.8347
2005-01-24 15:10:00,27.65,27.67,27.62,27.66,73578.59531772575,22.3876,22.4038,22.3633,22.3957,73578.5953
2005-01-24 15:15:00,27.66,27.68,27.66,27.66,37498.73315090706,22.3957,22.4119,22.3957,22.3957,37498.7332
2005-01-24 15:20:00,27.66,27.67,27.64,27.65,37093.34144116752,22.3957,22.4038,22.3795,22.3876,37093.3414
2005-01-24 15:25:00,27.65,27.66,27.63,27.65,54829.228742272215,22.3876,22.3957,22.3714,22.3876,54829.2287
2005-01-24 15:30:00,27.64,27.68,27.64,27.66,75301.51008411877,22.3795,22.4119,22.3795,22.3957,75301.5101
2005-01-24 15:35:00,27.66,27.67,27.65,27.65,31417.857504814023,22.3957,22.4038,22.3876,22.3876,31417.8575
2005-01-24 15:40:00,27.65,27.67,27.63,27.64,99422.31681362116,22.3876,22.4038,22.3714,22.3795,99422.3168
2005-01-24 15:45:00,27.64,27.65,27.57,27.6,160636.46498429106,22.3795,22.3876,22.3228,22.3471,160636.465
2005-01-24 15:50:00,27.6,27.62,27.58,27.59,76821.72899564203,22.3471,22.3633,22.3309,22.339,76821.729
2005-01-24 15:55:00,27.61,27.61,27.53,27.56,181716.8338907469,22.3552,22.3552,22.2904,22.3147,181716.8339
2005-01-25 09:30:00,27.81,27.84,27.58,27.81,335056.24809972633,22.5172,22.5414,22.3309,22.5172,335056.2481
2005-01-25 09:35:00,27.8,27.87,27.8,27.85,130232.08675382586,22.5091,22.5657,22.5091,22.5495,130232.0868
2005-01-25 09:40:00,27.85,27.87,27.84,27.85,153744.80591871895,22.5495,22.5657,22.5414,22.5495,153744.8059
2005-01-25 09:45:00,27.85,27.87,27.84,27.86,140265.5315698794,22.5495,22.5657,22.5414,22.5576,140265.5316
2005-01-25 09:50:00,27.86,28.05,27.85,28.05,289449.6807540285,22.5576,22.7115,22.5495,22.7115,289449.6808
2005-01-25 09:55:00,28.03,28.03,27.96,28.0,119286.5105908584,22.6953,22.6953,22.6386,22.671,119286.5106
2005-01-25 10:00:00,28.0,28.12,28.0,28.04,173608.99969595618,22.671,22.7682,22.671,22.7034,173608.9997
2005-01-25 10:05:00,28.05,28.16,28.05,28.16,166615.9927029492,22.7115,22.8005,22.7115,22.8005,166615.9927
2005-01-25 10:10:00,28.16,28.23,28.16,28.21,166210.60099320966,22.8005,22.8572,22.8005,22.841,166210.601
2005-01-25 10:15:00,28.2,28.29,28.2,28.28,169149.6908888213,22.8329,22.9058,22.8329,22.8977,169149.6909
2005-01-25 10:20:00,28.28,28.37,28.27,28.37,213844.12688760512,22.8977,22.9706,22.8896,22.9706,213844.1269
2005-01-25 10:25:00,28.36,28.4,28.36,28.38,152629.9787169352,22.9625,22.9949,22.9625,22.9787,152629.9787
2005-01-25 10:30:00,28.37,28.38,28.31,28.31,140974.96706192355,22.9706,22.9787,22.922,22.922,140974.9671
2005-01-25 10:35:00,28.32,28.32,28.19,28.26,177966.9605756562,22.9301,22.9301,22.8248,22.8815,177966.9606
2005-01-25 10:40:00,28.27,28.28,28.23,28.23,150298.97638593288,22.8896,22.8977,22.8572,22.8572,150298.9764
2005-01-25 10:45:00,28.25,28.37,28.25,28.35,141785.75048140262,22.8734,22.9706,22.8734,22.9544,141785.7505
2005-01-25 10:50:00,28.35,28.37,28.33,28.36,124455.25489003748,22.9544,22.9706,22.9382,22.9625,124455.2549
2005-01-25 10:55:00,28.36,28.37,28.33,28.36,179081.78777743992,22.9625,22.9706,22.9382,22.9625,179081.7878
2005-01-25 11:00:00,28.36,28.37,28.3,28.3,88274.0447957839,22.9625,22.9706,22.9139,22.9139,88274.0448
2005-01-25 11:05:00,28.31,28.31,28.25,28.26,154960.98104793753,22.922,22.922,22.8734,22.8815,154960.981
2005-01-25 11:10:00,28.26,28.27,28.24,28.26,77531.16448768621,22.8815,22.8896,22.8653,22.8815,77531.1645
2005-01-25 11:15:00,28.25,28.27,28.25,28.27,190736.7994324516,22.8734,22.8896,22.8734,22.8896,190736.7994
2005-01-25 11:20:00,28.27,28.32,28.25,28.3,140366.87949731425,22.8896,22.9301,22.8734,22.9139,140366.8795
2005-01-25 11:25:00,28.3,28.34,28.28,28.32,153136.71835410965,22.9139,22.9463,22.8977,22.9301,153136.7184
2005-01-25 11:30:00,28.32,28.32,28.29,28.29,92530.65774804904,22.9301,22.9301,22.9058,22.9058,92530.6577
2005-01-25 11:35:00,28.3,28.3,28.25,28.27,79456.775108949,22.9139,22.9139,22.8734,22.8896,79456.7751
2005-01-25 11:40:00,28.27,28.32,28.26,28.29,146346.4072159724,22.8896,22.9301,22.8815,22.9058,146346.4072
2005-01-25 11:45:00,28.28,28.3,28.26,28.26,76619.03314077226,22.8977,22.9139,22.8815,22.8815,76619.0331
2005-01-25 11:50:00,28.27,28.27,28.23,28.26,107834.19479071652,22.8896,22.8896,22.8572,22.8815,107834.1948
2005-01-25 11:55:00,28.26,28.27,28.25,28.26,35674.470457079144,22.8815,22.8896,22.8734,22.8815,35674.4705
2005-01-25 12:00:00,28.25,28.27,28.19,28.22,79051.38339920947,22.8734,22.8896,22.8248,22.8491,79051.3834
2005-01-25 12:05:00,28.22,28.26,28.21,28.26,107530.15100841186,22.8491,22.8815,22.841,22.8815,107530.151
2005-01-25 12:10:00,28.26,28.29,28.25,28.28,75098.814229249,22.8815,22.9058,22.8734,22.8977,75098.8142
2005-01-25 12:15:00,28.28,28.29,28.26,28.26,47836.22174926522,22.8977,22.9058,22.8815,22.8815,47836.2217
2005-01-25 12:20:00,28.26,28.32,28.26,28.31,48444.309313874524,22.8815,22.9301,22.8815,22.922,48444.3093
2005-01-25 12:25:00,28.31,28.31,28.29,28.3,30911.1178676396,22.922,22.922,22.9058,22.9139,30911.1179
2005-01-25 12:30:00,28.3,28.32,28.29,28.31,76619.03314077226,22.9139,22.9301,22.9058,22.922,76619.0331
2005-01-25 12:35:00,28.31,28.32,28.3,28.32,43782.30465186986,22.922,22.9301,22.9139,22.9301,43782.3047
2005-01-25 12:40:00,28.31,28.34,28.31,28.31,40133.77926421404,22.922,22.9463,22.922,22.922,40133.7793
2005-01-25 12:45:00,28.31,28.33,28.31,28.32,70740.853349549,22.922,22.9382,22.922,22.9301,70740.8533
2005-01-25 12:50:00,28.32,28.35,28.32,28.34,119590.55437316305,22.9301,22.9544,22.9301,22.9463,119590.5544
2005-01-25 12:55:00,28.33,28.34,28.32,28.32,37296.03729603729,22.9382,22.9463,22.9301,22.9301,37296.0373
2005-01-25 13:00:00,28.32,28.36,28.32,28.35,110570.58883145836,22.9301,22.9625,22.9301,22.9544,110570.5888
2005-01-25 13:05:00,28.36,28.36,28.32,28.36,91213.13469139556,22.9625,22.9625,22.9301,22.9625,91213.1347
2005-01-25 13:10:00,28.36,28.37,28.35,28.37,64457.281848586186,22.9625,22.9706,22.9544,22.9706,64457.2818
2005-01-25 13:15:00,28.37,28.39,28.36,28.36,96483.22691800952,22.9706,22.9868,22.9625,22.9625,96483.2269
2005-01-25 13:20:00,28.37,28.4,28.35,28.37,117664.94375190024,22.9706,22.9949,22.9544,22.9706,117664.9438
2005-01-25 13:25:00,28.37,28.38,28.35,28.35,59997.973041451296,22.9706,22.9787,22.9544,22.9544,59997.973
2005-01-25 13:30:00,28.35,28.39,28.34,28.37,87361.91344886995,22.9544,22.9868,22.9463,22.9706,87361.9134
2005-01-25 13:35:00,28.37,28.38,28.36,28.37,22296.544035674466,22.9706,22.9787,22.9625,22.9706,22296.544
2005-01-25 13:40:00,28.37,28.37,28.35,28.36,42160.73781291172,22.9706,22.9706,22.9544,22.9625,42160.7378
2005-01-25 13:45:00,28.36,28.39,28.36,28.38,143103.27353805612,22.9625,22.9868,22.9625,22.9787,143103.2735
2005-01-25 13:50:00,28.38,28.41,28.38,28.4,44390.392216479166,22.9787,23.003,22.9787,22.9949,44390.3922
2005-01-25 13:55:00,28.4,28.42,28.39,28.41,61214.1481706699,22.9949,23.0111,22.9868,23.003,61214.1482
2005-01-25 14:00:00,28.41,28.42,28.4,28.41,51991.48677409546,23.003,23.0111,22.9949,23.003,51991.4868
2005-01-25 14:05:00,28.42,28.47,28.42,28.46,135502.1789804398,23.0111,23.0515,23.0111,23.0434,135502.179
2005-01-25 14:10:00,28.45,28.46,28.44,28.45,36789.29765886287,23.0353,23.0434,23.0273,23.0353,36789.2977
2005-01-25 14:15:00,28.44,28.47,28.44,28.46,61112.80024323502,23.0273,23.0515,23.0273,23.0434,61112.8002
2005-01-25 14:20:00,28.46,28.47,28.44,28.45,94152.22458700718,23.0434,23.0515,23.0273,23.0353,94152.2246
2005-01-25 14:25:00,28.44,28.44,28.4,28.41,118171.68338907468,23.0273,23.0273,22.9949,23.003,118171.6834
2005-01-25 14:30:00,28.41,28.41,28.4,28.41,57869.66656531873,23.003,23.003,22.9949,23.003,57869.6666
2005-01-25 14:35:00,28.41,28.41,28.37,28.37,88780.78443295833,23.003,23.003,22.9706,22.9706,88780.7844
2005-01-25 14:40:00,28.38,28.43,28.37,28.43,69220.63443802574,22.9787,23.0192,22.9706,23.0192,69220.6344
2005-01-25 14:45:00,28.43,28.46,28.42,28.46,87767.3051586095,23.0192,23.0434,23.0111,23.0434,87767.3052
2005-01-25 14:50:00,28.46,28.47,28.44,28.44,75402.85801155365,23.0434,23.0515,23.0273,23.0273,75402.858
2005-01-25 14:55:00,28.44,28.46,28.42,28.46,71044.89713185364,23.0273,23.0434,23.0111,23.0434,71044.8971
2005-01-25 15:00:00,28.46,28.47,28.43,28.45,80166.2106009932,23.0434,23.0515,23.0192,23.0353,80166.2106
2005-01-25 15:05:00,28.44,28.46,28.43,28.46,70943.54920441876,23.0273,23.0434,23.0192,23.0434,70943.5492
2005-01-25 15:10:00,28.45,28.46,28.44,28.44,153947.5017735887,23.0353,23.0434,23.0273,23.0273,153947.5018
2005-01-25 15:15:00,28.45,28.45,28.41,28.41,94456.26836931185,23.0353,23.0353,23.003,23.003,94456.2684
2005-01-25 15:20:00,28.41,28.42,28.38,28.38,515151.5151515151,23.003,23.0111,22.9787,22.9787,515151.5152
2005-01-25 15:25:00,28.38,28.4,28.35,28.38,90098.30748961182,22.9787,22.9949,22.9544,22.9787,90098.3075
2005-01-25 15:30:00,28.38,28.39,28.37,28.39,92632.00567548392,22.9787,22.9868,22.9706,22.9868,92632.0057
2005-01-25 15:35:00,28.38,28.39,28.38,28.38,90503.69919935137,22.9787,22.9868,22.9787,22.9787,90503.6992
2005-01-25 15:40:00,28.38,28.39,28.35,28.37,310631.39758791926,22.9787,22.9868,22.9544,22.9706,310631.3976
2005-01-25 15:45:00,28.37,28.42,28.36,28.42,242829.63413398192,22.9706,23.0111,22.9625,23.0111,242829.6341
2005-01-25 15:50:00,28.41,28.43,28.41,28.41,248505.11807033545,23.003,23.0192,23.003,23.003,248505.1181
2005-01-25 15:55:00,28.42,28.42,28.39,28.42,220837.1338806121,23.0111,23.0111,22.9868,23.0111,220837.1339
2005-01-26 09:30:00,28.53,28.53,27.93,28.33,183743.79243944457,23.1001,23.1001,22.6143,22.9382,183743.7924
2005-01-26 09:35:00,28.33,28.41,28.33,28.39,66180.19661497921,22.9382,23.003,22.9382,22.9868,66180.1966
2005-01-26 09:40:00,28.39,28.44,28.38,28.42,178879.09192257017,22.9868,23.0273,22.9787,23.0111,178879.0919
2005-01-26 09:45:00,28.42,28.43,28.33,28.35,171582.0411472585,23.0111,23.0192,22.9382,22.9544,171582.0411
2005-01-26 09:50:00,28.34,28.37,28.32,28.35,135299.48312557006,22.9463,22.9706,22.9301,22.9544,135299.4831
2005-01-26 09:55:00,28.35,28.37,28.29,28.32,81382.3857302118,22.9544,22.9706,22.9058,22.9301,81382.3857
2005-01-26 10:00:00,28.34,28.39,28.33,28.36,114827.2017837235,22.9463,22.9868,22.9382,22.9625,114827.2018
2005-01-26 10:05:00,28.36,28.37,28.35,28.37,59795.27718658152,22.9625,22.9706,22.9544,22.9706,59795.2772
2005-01-26 10:10:00,28.36,28.41,28.36,28.41,41248.60646599776,22.9625,23.003,22.9625,23.003,41248.6065
2005-01-26 10:15:00,28.42,28.45,28.4,28.4,154555.589338198,23.0111,23.0353,22.9949,22.9949,154555.5893
2005-01-26 10:20:00,28.4,28.42,28.38,28.4,59491.23340427687,22.9949,23.0111,22.9787,22.9949,59491.2334
2005-01-26 10:25:00,28.4,28.41,28.27,28.27,111381.37225093743,22.9949,23.003,22.8896,22.8896,111381.3723
2005-01-26 10:30:00,28.29,28.36,28.27,28.34,69017.93858315596,22.9058,22.9625,22.8896,22.9463,69017.9386
2005-01-26 10:35:00,28.36,28.42,28.33,28.41,95976.48728083508,22.9625,23.0111,22.9382,23.003,95976.4873
2005-01-26 10:40:00,28.41,28.43,28.4,28.42,65876.15283267456,23.003,23.0192,22.9949,23.0111,65876.1528
2005-01-26 10:45:00,28.41,28.42,28.4,28.4,43376.91294213033,23.003,23.0111,22.9949,22.9949,43376.9129
2005-01-26 10:50:00,28.4,28.41,28.34,28.37,78848.6875443397,22.9949,23.003,22.9463,22.9706,78848.6875
2005-01-26 10:55:00,28.36,28.37,28.3,28.31,80267.55852842808,22.9625,22.9706,22.9139,22.922,80267.5585
2005-01-26 11:00:00,28.31,28.36,28.27,28.33,56754.83936353501,22.922,22.9625,22.8896,22.9382,56754.8394
2005-01-26 11:05:00,28.34,28.34,28.26,28.29,66889.6321070234,22.9463,22.9463,22.8815,22.9058,66889.6321
2005-01-26 11:10:00,28.29,28.31,28.28,28.3,238775.71703658652,22.9058,22.922,22.8977,22.9139,238775.717
2005-01-26 11:15:00,28.31,28.31,28.22,28.25,103982.97354819092,22.922,22.922,22.8491,22.8734,103982.9735
2005-01-26 11:20:00,28.26,28.26,28.12,28.16,72463.76811594202,22.8815,22.8815,22.7682,22.8005,72463.7681
2005-01-26 11:25:00,28.16,28.24,28.16,28.22,44086.34843417451,22.8005,22.8653,22.8005,22.8491,44086.3484
2005-01-26 11:30:00,28.23,28.25,28.22,28.24,29897.63859329076,22.8572,22.8734,22.8491,22.8653,29897.6386
2005-01-26 11:35:00,28.25,28.26,28.22,28.26,32127.29299685821,22.8734,22.8815,22.8491,22.8815,32127.293
2005-01-26 11:40:00,28.24,28.24,28.22,28.22,10134.792743488391,22.8653,22.8653,22.8491,22.8491,10134.7927
2005-01-26 11:45:00,28.22,28.23,28.17,28.23,38512.2124252559,22.8491,22.8572,22.8086,22.8572,38512.2124
2005-01-26 11:50:00,28.22,28.25,28.19,28.25,58579.102057362914,22.8491,22.8734,22.8248,22.8734,58579.1021
2005-01-26 11:55:00,28.25,28.25,28.21,28.22,24931.59014898145,22.8734,22.8734,22.841,22.8491,24931.5901
2005-01-26 12:00:00,28.21,28.23,28.17,28.22,24120.80672950238,22.841,22.8572,22.8086,22.8491,24120.8067
2005-01-26 12:05:00,28.22,28.27,28.22,28.24,143711.36110266545,22.8491,22.8896,22.8491,22.8653,143711.3611
2005-01-26 12:10:00,28.25,28.28,28.22,28.28,33444.8160535117,22.8734,22.8977,22.8491,22.8977,33444.8161
2005-01-26 12:15:00,28.29,28.33,28.27,28.32,79862.16681868855,22.9058,22.9382,22.8896,22.9301,79862.1668
2005-01-26 12:20:00,28.33,28.34,28.29,28.29,65673.45697780479,22.9382,22.9463,22.9058,22.9058,65673.457
2005-01-26 12:25:00,28.29,28.32,28.29,28.32,35674.470457079144,22.9058,22.9301,22.9058,22.9301,35674.4705
2005-01-26 12:30:00,28.32,28.32,28.29,28.29,24830.242221546567,22.9301,22.9301,22.9058,22.9058,24830.2422
2005-01-26 12:35:00,28.29,28.32,28.29,28.31,54423.83703253268,22.9058,22.9301,22.9058,22.922,54423.837
2005-01-26 12:40:00,28.32,28.37,28.3,28.36,57261.57900070943,22.9301,22.9706,22.9139,22.9625,57261.579
2005-01-26 12:45:00,28.33,28.33,28.28,28.3,35573.122529644264,22.9382,22.9382,22.8977,22.9139,35573.1225
2005-01-26 12:50:00,28.3,28.31,28.29,28.3,18546.67072058376,22.9139,22.922,22.9058,22.9139,18546.6707
2005-01-26 12:55:00,28.3,28.32,28.24,28.25,50876.659572311735,22.9139,22.9301,22.8653,22.8734,50876.6596
2005-01-26 13:00:00,28.25,28.29,28.24,28.29,23512.719164893075,22.8734,22.9058,22.8653,22.9058,23512.7192
2005-01-26 13:05:00,28.28,28.36,28.27,28.32,60403.36475119083,22.8977,22.9625,22.8896,22.9301,60403.3648
2005-01-26 13:10:00,28.31,28.37,28.31,28.33,51282.05128205128,22.922,22.9706,22.922,22.9382,51282.0513
2005-01-26 13:15:00,28.33,28.34,28.31,28.32,33951.55569068612,22.9382,22.9463,22.922,22.9301,33951.5557
2005-01-26 13:20:00,28.32,28.36,28.31,28.32,37397.38522347217,22.9301,22.9625,22.922,22.9301,37397.3852
2005-01-26 13:25:00,28.33,28.33,28.3,28.31,26755.85284280936,22.9382,22.9382,22.9139,22.922,26755.8528
2005-01-26 13:30:00,28.32,28.33,28.29,28.31,38106.82071551636,22.9301,22.9382,22.9058,22.922,38106.8207
2005-01-26 13:35:00,28.32,28.34,28.29,28.33,39322.99584473497,22.9301,22.9463,22.9058,22.9382,39322.9958
2005-01-26 13:40:00,28.32,28.34,28.3,28.31,38917.60413499543,22.9301,22.9463,22.9139,22.922,38917.6041
2005-01-26 13:45:00,28.31,28.35,28.29,28.31,24728.89429411168,22.922,22.9544,22.9058,22.922,24728.8943
2005-01-26 13:50:00,28.31,28.32,28.28,28.29,33242.12019864193,22.922,22.9301,22.8977,22.9058,33242.1202
2005-01-26 13:55:00,28.29,28.3,28.28,28.3,28377.419681767504,22.9058,22.9139,22.8977,22.9139,28377.4197
2005-01-26 14:00:00,28.3,28.3,28.26,28.28,41653.9981757373,22.9139,22.9139,22.8815,22.8977,41653.9982
2005-01-26 14:05:00,28.28,28.35,28.28,28.33,83105.30049660483,22.8977,22.9544,22.8977,22.9382,83105.3005
2005-01-26 14:10:00,28.33,28.34,28.32,28.34,120604.03364751188,22.9382,22.9463,22.9301,22.9463,120604.0336
2005-01-26 14:15:00,28.34,28.34,28.31,28.31,37296.03729603729,22.9463,22.9463,22.922,22.922,37296.0373
2005-01-26 14:20:00,28.31,28.32,28.28,28.29,163170.16317016314,22.922,22.9301,22.8977,22.9058,163170.1632
2005-01-26 14:25:00,28.3,28.3,28.27,28.27,52599.57433870476,22.9139,22.9139,22.8896,22.8896,52599.5743
2005-01-26 14:30:00,28.27,28.28,28.25,28.26,51383.39920948616,22.8896,22.8977,22.8734,22.8815,51383.3992
2005-01-26 14:35:00,28.26,28.27,28.22,28.22,97192.6624100537,22.8815,22.8896,22.8491,22.8491,97192.6624
2005-01-26 14:40:00,28.23,28.25,28.22,28.24,41451.30232086753,22.8572,22.8734,22.8491,22.8653,41451.3023
2005-01-26 14:45:00,28.24,28.25,28.21,28.22,36991.99351373264,22.8653,22.8734,22.841,22.8491,36991.9935
2005-01-26 14:50:00,28.21,28.22,28.19,28.21,39424.34377216985,22.841,22.8491,22.8248,22.841,39424.3438
2005-01-26 14:55:00,28.22,28.22,28.21,28.22,48748.35309617918,22.8491,22.8491,22.841,22.8491,48748.3531
2005-01-26 15:00:00,28.22,28.23,28.18,28.18,58781.79791223269,22.8491,22.8572,22.8167,22.8167,58781.7979
2005-01-26 15:05:00,28.19,28.21,28.18,28.18,40133.77926421404,22.8248,22.841,22.8167,22.8167,40133.7793
2005-01-26 15:10:00,28.18,28.19,28.14,28.17,70436.80956724435,22.8167,22.8248,22.7843,22.8086,70436.8096
2005-01-26 15:15:00,28.17,28.17,28.13,28.15,99320.96888618628,22.8086,22.8086,22.7763,22.7924,99320.9689
2005-01-26 15:20:00,28.14,28.24,28.14,28.21,231275.9704064052,22.7843,22.8653,22.7843,22.841,231275.9704
2005-01-26 15:25:00,28.21,28.22,28.17,28.2,293199.5540691192,22.841,22.8491,22.8086,22.8329,293199.5541
2005-01-26 15:30:00,28.2,28.21,28.19,28.2,134286.00385122123,22.8329,22.841,22.8248,22.8329,134286.0039
2005-01-26 15:35:00,28.21,28.22,28.18,28.22,236748.75848788887,22.841,22.8491,22.8167,22.8491,236748.7585
2005-01-26 15:40:00,28.2,28.22,28.2,28.22,144927.53623188403,22.8329,22.8491,22.8329,22.8491,144927.5362
2005-01-26 15:45:00,28.21,28.22,28.19,28.2,197932.5022803284,22.841,22.8491,22.8248,22.8329,197932.5023
2005-01-26 15:50:00,28.21,28.22,28.19,28.2,142697.88182831655,22.841,22.8491,22.8248,22.8329,142697.8818
2005-01-26 15:55:00,28.2,28.22,28.15,28.18,403466.09911827295,22.8329,22.8491,22.7924,22.8167,403466.0991
2005-01-27 09:30:00,28.04,28.14,28.04,28.13,208371.33880612132,22.7034,22.7843,22.7034,22.7763,208371.3388
2005-01-27 09:35:00,28.12,28.12,28.07,28.11,123036.3839059491,22.7682,22.7682,22.7277,22.7601,123036.3839
2005-01-27 09:40:00,28.11,28.12,28.08,28.12,58984.49376710245,22.7601,22.7682,22.7358,22.7682,58984.4938
2005-01-27 09:45:00,28.12,28.17,28.12,28.16,107530.15100841186,22.7682,22.8086,22.7682,22.8005,107530.151
2005-01-27 09:50:00,28.15,28.18,28.13,28.16,44289.04428904428,22.7924,22.8167,22.7763,22.8005,44289.0443
2005-01-27 09:55:00,28.15,28.17,28.12,28.12,62430.32329988851,22.7924,22.8086,22.7682,22.7682,62430.3233
2005-01-27 10:00:00,28.12,28.15,28.07,28.12,65673.45697780479,22.7682,22.7924,22.7277,22.7682,65673.457
2005-01-27 10:05:00,28.13,28.15,28.12,28.13,29998.986520725648,22.7763,22.7924,22.7682,22.7763,29998.9865
2005-01-27 10:10:00,28.12,28.12,28.02,28.03,42870.173304955904,22.7682,22.7682,22.6872,22.6953,42870.1733
2005-01-27 10:15:00,28.04,28.07,28.01,28.01,43174.21708726056,22.7034,22.7277,22.6791,22.6791,43174.2171
2005-01-27 10:20:00,28.01,28.04,27.98,28.01,81787.77743995134,22.6791,22.7034,22.6548,22.6791,81787.7774
2005-01-27 10:25:00,28.0,28.02,27.96,27.98,55741.36008918616,22.671,22.6872,22.6386,22.6548,55741.3601
2005-01-27 10:30:00,27.98,28.05,27.97,28.04,104996.45282253977,22.6548,22.7115,22.6467,22.7034,104996.4528
2005-01-27 10:35:00,28.03,28.07,28.01,28.05,114421.81007398396,22.6953,22.7277,22.6791,22.7115,114421.8101
2005-01-27 10:40:00,28.05,28.06,28.01,28.02,164082.2945170771,22.7115,22.7196,22.6791,22.6872,164082.2945
2005-01-27 10:45:00,28.01,28.01,27.98,27.98,51788.79091922569,22.6791,22.6791,22.6548,22.6548,51788.7909
2005-01-27 10:50:00,27.99,27.99,27.97,27.98,71652.98469646294,22.6629,22.6629,22.6467,22.6548,71652.9847
2005-01-27 10:55:00,27.98,28.0,27.96,27.98,88274.0447957839,22.6548,22.671,22.6386,22.6548,88274.0448
2005-01-27 11:00:00,27.98,28.01,27.96,28.01,93341.44116752812,22.6548,22.6791,22.6386,22.6791,93341.4412
2005-01-27 11:05:00,28.01,28.08,27.98,28.04,92023.9181108746,22.6791,22.7358,22.6548,22.7034,92023.9181
2005-01-27 11:10:00,28.04,28.04,27.98,28.01,40133.77926421404,22.7034,22.7034,22.6548,22.6791,40133.7793
2005-01-27 11:15:00,28.0,28.02,27.98,28.01,43275.56501469544,22.671,22.6872,22.6548,22.6791,43275.565
2005-01-27 11:20:00,28.01,28.01,27.98,27.99,33951.55569068612,22.6791,22.6791,22.6548,22.6629,33951.5557
2005-01-27 11:25:00,27.99,28.0,27.94,27.95,68916.59065572108,22.6629,22.671,22.6224,22.6305,68916.5907
2005-01-27 11:30:00,27.92,27.92,27.86,27.87,174014.39140569573,22.6062,22.6062,22.5576,22.5657,174014.3914
2005-01-27 11:35:00,27.86,27.87,27.82,27.83,99118.2730313165,22.5576,22.5657,22.5253,22.5333,99118.273
2005-01-27 11:40:00,27.83,27.85,27.82,27.83,116043.37691294213,22.5333,22.5495,22.5253,22.5333,116043.3769
2005-01-27 11:45:00,27.85,27.88,27.81,27.85,83206.64842403971,22.5495,22.5738,22.5172,22.5495,83206.6484
2005-01-27 11:50:00,27.87,27.94,27.85,27.93,39829.73548190939,22.5657,22.6224,22.5495,22.6143,39829.7355
2005-01-27 11:55:00,27.93,27.94,27.9,27.91,31620.55335968379,22.6143,22.6224,22.59,22.5981,31620.5534
2005-01-27 12:00:00,27.9,27.97,27.87,27.97,140366.87949731425,22.59,22.6467,22.5657,22.6467,140366.8795
2005-01-27 12:05:00,27.98,27.99,27.93,27.93,55944.05594405594,22.6548,22.6629,22.6143,22.6143,55944.0559
2005-01-27 12:10:00,27.93,27.99,27.92,27.95,80064.86267355831,22.6143,22.6629,22.6062,22.6305,80064.8627
2005-01-27 12:15:00,27.95,27.96,27.92,27.92,40944.56268369311,22.6305,22.6386,22.6062,22.6062,40944.5627
2005-01-27 12:20:00,27.91,27.92,27.87,27.88,24627.5463666768,22.5981,22.6062,22.5657,22.5738,24627.5464
2005-01-27 12:25:00,27.88,27.91,27.87,27.91,25438.329786155868,22.5738,22.5981,22.5657,22.5981,25438.3298
2005-01-27 12:30:00,27.91,27.93,27.88,27.89,63545.15050167223,22.5981,22.6143,22.5738,22.5819,63545.1505
2005-01-27 12:35:00,27.89,27.9,27.88,27.88,78139.25205229552,22.5819,22.59,22.5738,22.5738,78139.2521
2005-01-27 12:40:00,27.88,27.92,27.88,27.9,72869.15982568155,22.5738,22.6062,22.5738,22.59,72869.1598
2005-01-27 12:45:00,27.9,27.92,27.9,27.92,54829.228742272215,22.59,22.6062,22.59,22.6062,54829.2287
2005-01-27 12:50:00,27.92,27.93,27.89,27.91,56856.18729096989,22.6062,22.6143,22.5819,22.5981,56856.1873
2005-01-27 12:55:00,27.92,27.92,27.88,27.88,21485.760616195395,22.6062,22.6062,22.5738,22.5738,21485.7606
2005-01-27 13:00:00,27.88,27.9,27.87,27.9,14492.753623188404,22.5738,22.59,22.5657,22.59,14492.7536
2005-01-27 13:05:00,27.89,27.91,27.84,27.91,41552.650248302416,22.5819,22.5981,22.5414,22.5981,41552.6502
2005-01-27 13:10:00,27.91,27.91,27.87,27.87,30201.682375595414,22.5981,22.5981,22.5657,22.5657,30201.6824
2005-01-27 13:15:00,27.87,27.92,27.86,27.92,50167.22408026755,22.5657,22.6062,22.5576,22.6062,50167.2241
2005-01-27 13:20:00,27.92,27.92,27.9,27.9,61720.88780784432,22.6062,22.6062,22.59,22.59,61720.8878
2005-01-27 13:25:00,27.9,27.9,27.82,27.82,44491.74014391405,22.59,22.59,22.5253,22.5253,44491.7401
2005-01-27 13:30:00,27.8,27.83,27.77,27.79,76923.07692307691,22.5091,22.5333,22.4848,22.501,76923.0769
2005-01-27 13:35:00,27.79,27.81,27.78,27.8,34356.947400425655,22.501,22.5172,22.4929,22.5091,34356.9474
2005-01-27 13:40:00,27.79,27.81,27.76,27.78,64355.9339211513,22.501,22.5172,22.4767,22.4929,64355.9339
2005-01-27 13:45:00,27.78,27.78,27.69,27.7,115435.2893483328,22.4929,22.4929,22.42,22.4281,115435.2893
2005-01-27 13:50:00,27.71,27.74,27.7,27.74,75402.85801155365,22.4362,22.4605,22.4281,22.4605,75402.858
2005-01-27 13:55:00,27.74,27.79,27.73,27.76,41958.04195804196,22.4605,22.501,22.4524,22.4767,41958.042
2005-01-27 14:00:00,27.79,27.83,27.75,27.83,73578.59531772575,22.501,22.5333,22.4686,22.5333,73578.5953
2005-01-27 14:05:00,27.82,27.83,27.77,27.78,32431.336779162863,22.5253,22.5333,22.4848,22.4929,32431.3368
2005-01-27 14:10:00,27.78,27.81,27.77,27.8,50065.876152832665,22.4929,22.5172,22.4848,22.5091,50065.8762
2005-01-27 14:15:00,27.8,27.81,27.75,27.75,111178.67639606768,22.5091,22.5172,22.4686,22.4686,111178.6764
2005-01-27 14:20:00,27.74,27.8,27.73,27.78,87868.65308604437,22.4605,22.5091,22.4524,22.4929,87868.6531
2005-01-27 14:25:00,27.78,27.8,27.75,27.78,65572.10905036991,22.4929,22.5091,22.4686,22.4929,65572.1091
2005-01-27 14:30:00,27.78,27.82,27.77,27.79,100942.5357251444,22.4929,22.5253,22.4848,22.501,100942.5357
2005-01-27 14:35:00,27.79,27.8,27.77,27.79,54322.48910509779,22.501,22.5091,22.4848,22.501,54322.4891
2005-01-27 14:40:00,27.79,27.81,27.78,27.8,84828.21526299785,22.501,22.5172,22.4929,22.5091,84828.2153
2005-01-27 14:45:00,27.8,27.82,27.78,27.82,100942.5357251444,22.5091,22.5253,22.4929,22.5253,100942.5357
2005-01-27 14:50:00,27.82,27.84,27.77,27.83,126279.5175838654,22.5253,22.5414,22.4848,22.5333,126279.5176
2005-01-27 14:55:00,27.83,27.83,27.8,27.82,116651.46447755142,22.5333,22.5333,22.5091,22.5253,116651.4645
2005-01-27 15:00:00,27.82,27.85,27.82,27.84,53309.00983074895,22.5253,22.5495,22.5253,22.5414,53309.0098
2005-01-27 15:05:00,27.83,27.84,27.73,27.74,83105.30049660483,22.5333,22.5414,22.4524,22.4605,83105.3005
2005-01-27 15:10:00,27.75,27.8,27.73,27.8,35674.470457079144,22.4686,22.5091,22.4524,22.5091,35674.4705
2005-01-27 15:15:00,27.81,27.87,27.81,27.82,120299.98986520724,22.5172,22.5657,22.5172,22.5253,120299.9899
2005-01-27 15:20:00,27.83,27.92,27.83,27.92,128914.56369717236,22.5333,22.6062,22.5333,22.6062,128914.5637
2005-01-27 15:25:00,27.92,27.96,27.92,27.95,128205.1282051282,22.6062,22.6386,22.6062,22.6305,128205.1282
2005-01-27 15:30:00,27.95,27.98,27.92,27.95,94557.61629674672,22.6305,22.6548,22.6062,22.6305,94557.6163
2005-01-27 15:35:00,27.95,27.98,27.94,27.96,105807.23624201884,22.6305,22.6548,22.6224,22.6386,105807.2362
2005-01-27 15:40:00,27.96,28.01,27.95,27.99,147866.62612749566,22.6386,22.6791,22.6305,22.6629,147866.6261
2005-01-27 15:45:00,27.98,27.99,27.95,27.97,84524.1714806932,22.6548,22.6629,22.6305,22.6467,84524.1715
2005-01-27 15:50:00,27.98,27.98,27.89,27.9,105908.58416945372,22.6548,22.6548,22.5819,22.59,105908.5842
2005-01-27 15:55:00,27.9,27.95,27.88,27.94,166514.64477551432,22.59,22.6305,22.5738,22.6224,166514.6448
2005-01-28 09:30:00,27.82,27.87,27.76,27.82,197932.5022803284,22.5253,22.5657,22.4767,22.5253,197932.5023
2005-01-28 09:35:00,27.81,27.86,27.8,27.86,48140.26553156987,22.5172,22.5576,22.5091,22.5576,48140.2655
2005-01-28 09:40:00,27.85,27.86,27.82,27.82,66078.84868754433,22.5495,22.5576,22.5253,22.5253,66078.8487
2005-01-28 09:45:00,27.82,27.97,27.82,27.97,53613.053613053606,22.5253,22.6467,22.5253,22.6467,53613.0536
2005-01-28 09:50:00,27.97,28.0,27.86,27.86,106820.71551636768,22.6467,22.671,22.5576,22.5576,106820.7155
2005-01-28 09:55:00,27.87,27.92,27.84,27.9,86145.73831965135,22.5657,22.6062,22.5414,22.59,86145.7383
2005-01-28 10:00:00,27.9,27.92,27.86,27.89,111786.76396067698,22.59,22.6062,22.5576,22.5819,111786.764
2005-01-28 10:05:00,27.88,27.92,27.87,27.88,75301.51008411877,22.5738,22.6062,22.5657,22.5738,75301.5101
2005-01-28 10:10:00,27.88,27.89,27.87,27.87,75706.9017938583,22.5738,22.5819,22.5657,22.5657,75706.9018
2005-01-28 10:15:00,27.89,27.89,27.86,27.89,90909.0909090909,22.5819,22.5819,22.5576,22.5819,90909.0909
2005-01-28 10:20:00,27.9,27.92,27.88,27.92,73983.98702746528,22.59,22.6062,22.5738,22.6062,73983.987
2005-01-28 10:25:00,27.92,27.92,27.88,27.9,64761.32563089084,22.6062,22.6062,22.5738,22.59,64761.3256
2005-01-28 10:30:00,27.9,27.93,27.88,27.93,64254.58599371642,22.59,22.6143,22.5738,22.6143,64254.586
2005-01-28 10:35:00,27.92,27.96,27.89,27.92,88172.69686834903,22.6062,22.6386,22.5819,22.6062,88172.6969
2005-01-28 10:40:00,27.92,27.93,27.88,27.89,33850.20776325124,22.6062,22.6143,22.5738,22.5819,33850.2078
2005-01-28 10:45:00,27.89,27.9,27.86,27.87,87665.9572311746,22.5819,22.59,22.5576,22.5657,87665.9572
2005-01-28 10:50:00,27.86,27.87,27.81,27.81,93442.789094963,22.5576,22.5657,22.5172,22.5172,93442.7891
2005-01-28 10:55:00,27.81,27.86,27.81,27.86,123441.77561568865,22.5172,22.5576,22.5172,22.5576,123441.7756
2005-01-28 11:00:00,27.85,27.86,27.82,27.84,91213.13469139556,22.5495,22.5576,22.5253,22.5414,91213.1347
2005-01-28 11:05:00,27.84,27.84,27.79,27.79,62328.97537245362,22.5414,22.5414,22.501,22.501,62328.9754
2005-01-28 11:10:00,27.79,27.79,27.73,27.75,77936.55619742574,22.501,22.501,22.4524,22.4686,77936.5562
2005-01-28 11:15:00,27.75,27.78,27.67,27.68,79152.73132664435,22.4686,22.4929,22.4038,22.4119,79152.7313
2005-01-28 11:20:00,27.63,27.74,27.59,27.72,212222.56004864696,22.3714,22.4605,22.339,22.4443,212222.56
2005-01-28 11:25:00,27.72,27.72,27.69,27.7,131549.60981047936,22.4443,22.4443,22.42,22.4281,131549.6098
2005-01-28 11:30:00,27.71,27.76,27.69,27.7,121617.51292186072,22.4362,22.4767,22.42,22.4281,121617.5129
2005-01-28 11:35:00,27.7,27.72,27.69,27.7,33951.55569068612,22.4281,22.4443,22.42,22.4281,33951.5557
2005-01-28 11:40:00,27.72,27.72,27.69,27.71,51890.13884666058,22.4443,22.4443,22.42,22.4362,51890.1388
2005-01-28 11:45:00,27.71,27.72,27.68,27.69,61416.84402553967,22.4362,22.4443,22.4119,22.42,61416.844
2005-01-28 11:50:00,27.7,27.72,27.68,27.71,36485.25387655822,22.4281,22.4443,22.4119,22.4362,36485.2539
2005-01-28 11:55:00,27.71,27.74,27.7,27.73,48849.701023614056,22.4362,22.4605,22.4281,22.4524,48849.701
2005-01-28 12:00:00,27.74,27.76,27.71,27.71,46113.30698287219,22.4605,22.4767,22.4362,22.4362,46113.307
2005-01-28 12:05:00,27.72,27.74,27.7,27.73,33951.55569068612,22.4443,22.4605,22.4281,22.4524,33951.5557
2005-01-28 12:10:00,27.72,27.77,27.72,27.74,37802.77693321171,22.4443,22.4848,22.4443,22.4605,37802.7769
2005-01-28 12:15:00,27.74,27.75,27.72,27.73,48342.96138643964,22.4605,22.4686,22.4443,22.4524,48342.9614
2005-01-28 12:20:00,27.74,27.75,27.72,27.73,39525.69169960474,22.4605,22.4686,22.4443,22.4524,39525.6917
2005-01-28 12:25:00,27.74,27.76,27.73,27.76,16722.40802675585,22.4605,22.4767,22.4524,22.4767,16722.408
2005-01-28 12:30:00,27.76,27.79,27.74,27.77,48748.35309617918,22.4767,22.501,22.4605,22.4848,48748.3531
2005-01-28 12:35:00,27.76,27.79,27.74,27.78,37701.42900577682,22.4767,22.501,22.4605,22.4929,37701.429
2005-01-28 12:40:00,27.78,27.81,27.75,27.78,28377.419681767504,22.4929,22.5172,22.4686,22.4929,28377.4197
2005-01-28 12:45:00,27.78,27.8,27.7,27.75,110367.8929765886,22.4929,22.5091,22.4281,22.4686,110367.893
2005-01-28 12:50:00,27.75,27.78,27.75,27.77,39221.64791730008,22.4686,22.4929,22.4686,22.4848,39221.6479
2005-01-28 12:55:00,27.78,27.82,27.73,27.73,49457.78858822336,22.4929,22.5253,22.4524,22.4524,49457.7886
2005-01-28 13:00:00,27.74,27.75,27.7,27.7,103070.84220127696,22.4605,22.4686,22.4281,22.4281,103070.8422
2005-01-28 13:05:00,27.7,27.72,27.69,27.69,66382.89246984899,22.4281,22.4443,22.42,22.42,66382.8925
2005-01-28 13:10:00,27.69,27.71,27.69,27.7,47937.569676700106,22.42,22.4362,22.42,22.4281,47937.5697
2005-01-28 13:15:00,27.7,27.74,27.7,27.73,95165.703861356,22.4281,22.4605,22.4281,22.4524,95165.7039
2005-01-28 13:20:00,27.72,27.74,27.71,27.74,29593.59481098611,22.4443,22.4605,22.4362,22.4605,29593.5948
2005-01-28 13:25:00,27.74,27.76,27.74,27.74,68004.45930880713,22.4605,22.4767,22.4605,22.4605,68004.4593
2005-01-28 13:30:00,27.75,27.76,27.73,27.74,22600.58781797912,22.4686,22.4767,22.4524,22.4605,22600.5878
2005-01-28 13:35:00,27.76,27.77,27.7,27.71,161041.85669403058,22.4767,22.4848,22.4281,22.4362,161041.8567
2005-01-28 13:40:00,27.71,27.74,27.66,27.73,220431.74217087257,22.4362,22.4605,22.3957,22.4524,220431.7422
2005-01-28 13:45:00,27.72,27.78,27.72,27.77,192054.32248910508,22.4443,22.4929,22.4443,22.4848,192054.3225
2005-01-28 13:50:00,27.77,27.78,27.76,27.77,89591.56785243741,22.4848,22.4929,22.4767,22.4848,89591.5679
2005-01-28 13:55:00,27.77,27.8,27.76,27.78,78341.94790716529,22.4848,22.5091,22.4767,22.4929,78341.9479
2005-01-28 14:00:00,27.81,27.82,27.81,27.82,159521.6377825073,22.5172,22.5253,22.5172,22.5253,159521.6378
2005-01-28 14:05:00,27.82,27.82,27.75,27.77,123137.731833384,22.5253,22.5253,22.4686,22.4848,123137.7318
2005-01-28 14:10:00,27.77,27.8,27.75,27.79,68815.24272828619,22.4848,22.5091,22.4686,22.501,68815.2427
2005-01-28 14:15:00,27.79,27.82,27.79,27.81,63443.80257423734,22.501,22.5253,22.501,22.5172,63443.8026
2005-01-28 14:20:00,27.8,27.82,27.78,27.78,49660.48444309313,22.5091,22.5253,22.4929,22.4929,49660.4844
2005-01-28 14:25:00,27.78,27.8,27.74,27.74,72767.81189824667,22.4929,22.5091,22.4605,22.4605,72767.8119
2005-01-28 14:30:00,27.73,27.74,27.7,27.7,125367.38623695144,22.4524,22.4605,22.4281,22.4281,125367.3862
2005-01-28 14:35:00,27.73,27.76,27.7,27.76,154656.9372656329,22.4524,22.4767,22.4281,22.4767,154656.9373
2005-01-28 14:40:00,27.75,27.77,27.71,27.72,77328.46863281645,22.4686,22.4848,22.4362,22.4443,77328.4686
2005-01-28 14:45:00,27.72,27.75,27.69,27.71,60707.40853349548,22.4443,22.4686,22.42,22.4362,60707.4085
2005-01-28 14:50:00,27.7,27.75,27.7,27.74,100739.83987027463,22.4281,22.4686,22.4281,22.4605,100739.8399
2005-01-28 14:55:00,27.72,27.75,27.71,27.75,49964.528225397786,22.4443,22.4686,22.4362,22.4686,49964.5282
2005-01-28 15:00:00,27.73,27.74,27.69,27.74,60099.320968886175,22.4524,22.4605,22.42,22.4605,60099.321
2005-01-28 15:05:00,27.74,27.74,27.72,27.73,70740.853349549,22.4605,22.4605,22.4443,22.4524,70740.8533
2005-01-28 15:10:00,27.73,27.74,27.7,27.73,120097.29401033749,22.4524,22.4605,22.4281,22.4524,120097.294
2005-01-28 15:15:00,27.73,27.77,27.72,27.75,99320.96888618628,22.4524,22.4848,22.4443,22.4686,99320.9689
2005-01-28 15:20:00,27.75,27.76,27.71,27.73,111584.06810580722,22.4686,22.4767,22.4362,22.4524,111584.0681
2005-01-28 15:25:00,27.73,27.76,27.72,27.73,109253.06577480488,22.4524,22.4767,22.4443,22.4524,109253.0658
2005-01-28 15:30:00,27.73,27.78,27.72,27.77,77531.16448768621,22.4524,22.4929,22.4443,22.4848,77531.1645
2005-01-28 15:35:00,27.76,27.82,27.76,27.79,101956.01499949324,22.4767,22.5253,22.4767,22.501,101956.015
2005-01-28 15:40:00,27.79,27.84,27.78,27.82,130941.52224587004,22.501,22.5414,22.4929,22.5253,130941.5222
2005-01-28 15:45:00,27.82,27.82,27.78,27.78,121009.42535725144,22.5253,22.5253,22.4929,22.4929,121009.4254
2005-01-28 15:50:00,27.79,27.82,27.78,27.8,194182.62896523764,22.501,22.5253,22.4929,22.5091,194182.629
2005-01-28 15:55:00,27.8,27.85,27.8,27.84,430221.9519610824,22.5091,22.5495,22.5091,22.5414,430221.952
2005-01-31 09:30:00,28.45,28.47,28.22,28.41,482922.874227222,23.0353,23.0515,22.8491,23.003,482922.8742
2005-01-31 09:35:00,28.42,28.44,28.32,28.4,226816.66159927027,23.0111,23.0273,22.9301,22.9949,226816.6616
2005-01-31 09:40:00,28.39,28.41,28.27,28.36,190736.7994324516,22.9868,23.003,22.8896,22.9625,190736.7994
2005-01-31 09:45:00,28.39,28.42,28.35,28.35,104793.75696767,22.9868,23.0111,22.9544,22.9544,104793.757
2005-01-31 09:50:00,28.36,28.47,28.31,28.32,99523.66474105604,22.9625,23.0515,22.922,22.9301,99523.6647
2005-01-31 09:55:00,28.32,28.33,28.3,28.32,58376.40620249315,22.9301,22.9382,22.9139,22.9301,58376.4062
2005-01-31 10:00:00,28.3,28.36,28.3,28.32,127191.64893077934,22.9139,22.9625,22.9139,22.9301,127191.6489
2005-01-31 10:05:00,28.32,28.34,28.28,28.3,82902.60464173506,22.9301,22.9463,22.8977,22.9139,82902.6046
2005-01-31 10:10:00,28.3,28.34,28.27,28.31,93037.39738522346,22.9139,22.9463,22.8896,22.922,93037.3974
2005-01-31 10:15:00,28.32,28.32,28.26,28.27,69828.72200263504,22.9301,22.9301,22.8815,22.8896,69828.722
2005-01-31 10:20:00,28.28,28.29,28.24,28.26,60606.06060606059,22.8977,22.9058,22.8653,22.8815,60606.0606
2005-01-31 10:25:00,28.26,28.27,28.21,28.24,71247.59298672341,22.8815,22.8896,22.841,22.8653,71247.593
2005-01-31 10:30:00,28.24,28.28,28.23,28.24,84220.12769838855,22.8653,22.8977,22.8572,22.8653,84220.1277
2005-01-31 10:35:00,28.26,28.34,28.24,28.31,113002.9390898956,22.8815,22.9463,22.8653,22.922,113002.9391
2005-01-31 10:40:00,28.3,28.37,28.25,28.27,118171.68338907468,22.9139,22.9706,22.8734,22.8896,118171.6834
2005-01-31 10:45:00,28.28,28.3,28.26,28.3,39728.3875544745,22.8977,22.9139,22.8815,22.9139,39728.3876
2005-01-31 10:50:00,28.3,28.33,28.28,28.31,39525.69169960474,22.9139,22.9382,22.8977,22.922,39525.6917
2005-01-31 10:55:00,28.3,28.34,28.29,28.33,51991.48677409546,22.9139,22.9463,22.9058,22.9382,51991.4868
2005-01-31 11:00:00,28.34,28.34,28.28,28.3,46518.69869261173,22.9463,22.9463,22.8977,22.9139,46518.6987
2005-01-31 11:05:00,28.3,28.33,28.24,28.32,45505.21941826289,22.9139,22.9382,22.8653,22.9301,45505.2194
2005-01-31 11:10:00,28.32,28.32,28.28,28.28,57666.97071044896,22.9301,22.9301,22.8977,22.8977,57666.9707
2005-01-31 11:15:00,28.29,28.29,28.26,28.27,31924.59714198844,22.9058,22.9058,22.8815,22.8896,31924.5971
2005-01-31 11:20:00,28.27,28.27,28.2,28.2,79963.51474612343,22.8896,22.8896,22.8329,22.8329,79963.5147
2005-01-31 11:25:00,28.21,28.23,28.18,28.23,82395.86500456065,22.841,22.8572,22.8167,22.8572,82395.865
2005-01-31 11:30:00,28.22,28.23,28.2,28.2,33140.772271207046,22.8491,22.8572,22.8329,22.8329,33140.7723
2005-01-31 11:35:00,28.2,28.27,28.2,28.25,70132.7657849397,22.8329,22.8896,22.8329,22.8734,70132.7658
2005-01-31 11:40:00,28.26,28.26,28.19,28.19,132157.69737508867,22.8815,22.8815,22.8248,22.8248,132157.6974
2005-01-31 11:45:00,28.19,28.22,28.19,28.2,41147.25853856288,22.8248,22.8491,22.8248,22.8329,41147.2585
2005-01-31 11:50:00,28.19,28.2,28.17,28.17,32735.38056146751,22.8248,22.8329,22.8086,22.8086,32735.3806
2005-01-31 11:55:00,28.18,28.22,28.08,28.12,192865.1059085841,22.8167,22.8491,22.7358,22.7682,192865.1059
2005-01-31 12:00:00,28.12,28.13,28.08,28.09,75605.55386642342,22.7682,22.7763,22.7358,22.7439,75605.5539
2005-01-31 12:05:00,28.11,28.11,28.08,28.09,28985.50724637681,22.7601,22.7601,22.7358,22.7439,28985.5072
2005-01-31 12:10:00,28.09,28.11,28.08,28.1,46214.65491030708,22.7439,22.7601,22.7358,22.752,46214.6549
2005-01-31 12:15:00,28.08,28.11,28.07,28.11,61416.84402553967,22.7358,22.7601,22.7277,22.7601,61416.844
2005-01-31 12:20:00,28.11,28.23,28.11,28.18,100739.83987027463,22.7601,22.8572,22.7601,22.8167,100739.8399
2005-01-31 12:25:00,28.18,28.27,28.16,28.2,106922.06344380256,22.8167,22.8896,22.8005,22.8329,106922.0634
2005-01-31 12:30:00,28.21,28.23,28.18,28.2,50167.22408026755,22.841,22.8572,22.8167,22.8329,50167.2241
2005-01-31 12:35:00,28.2,28.21,28.17,28.2,54930.57666970709,22.8329,22.841,22.8086,22.8329,54930.5767
2005-01-31 12:40:00,28.2,28.22,28.18,28.21,43680.956724434975,22.8329,22.8491,22.8167,22.841,43680.9567
2005-01-31 12:45:00,28.21,28.24,28.19,28.24,73781.2911725955,22.841,22.8653,22.8248,22.8653,73781.2912
2005-01-31 12:50:00,28.25,28.26,28.23,28.26,42768.82537752103,22.8734,22.8815,22.8572,22.8815,42768.8254
2005-01-31 12:55:00,28.25,28.26,28.24,28.26,22803.283672848887,22.8734,22.8815,22.8653,22.8815,22803.2837
2005-01-31 13:00:00,28.26,28.27,28.22,28.24,27262.59247998378,22.8815,22.8896,22.8491,22.8653,27262.5925
2005-01-31 13:05:00,28.23,28.26,28.22,28.23,18648.01864801865,22.8572,22.8815,22.8491,22.8572,18648.0186
2005-01-31 13:10:00,28.22,28.24,28.21,28.22,41147.25853856288,22.8491,22.8653,22.841,22.8491,41147.2585
2005-01-31 13:15:00,28.22,28.24,28.22,28.23,17431.843518800037,22.8491,22.8653,22.8491,22.8572,17431.8435
2005-01-31 13:20:00,28.22,28.25,28.22,28.23,28174.72382689773,22.8491,22.8734,22.8491,22.8572,28174.7238
2005-01-31 13:25:00,28.23,28.25,28.22,28.24,31924.59714198844,22.8572,22.8734,22.8491,22.8653,31924.5971
2005-01-31 13:30:00,28.27,28.27,28.24,28.25,57666.97071044896,22.8896,22.8896,22.8653,22.8734,57666.9707
2005-01-31 13:35:00,28.25,28.28,28.25,28.26,52802.270193574535,22.8734,22.8977,22.8734,22.8815,52802.2702
2005-01-31 13:40:00,28.27,28.29,28.26,28.26,48140.26553156987,22.8896,22.9058,22.8815,22.8815,48140.2655
2005-01-31 13:45:00,28.27,28.28,28.26,28.26,29694.942738421,22.8896,22.8977,22.8815,22.8815,29694.9427
2005-01-31 13:50:00,28.27,28.27,28.25,28.26,36586.6018039931,22.8896,22.8896,22.8734,22.8815,36586.6018
2005-01-31 13:55:00,28.26,28.29,28.24,28.28,38613.56035269078,22.8815,22.9058,22.8653,22.8977,38613.5604
2005-01-31 14:00:00,28.3,28.3,28.27,28.28,16823.755954190736,22.9139,22.9139,22.8896,22.8977,16823.756
2005-01-31 14:05:00,28.28,28.31,28.27,28.31,31215.161649944253,22.8977,22.922,22.8896,22.922,31215.1616
2005-01-31 14:10:00,28.31,28.31,28.28,28.29,28985.50724637681,22.922,22.922,22.8977,22.9058,28985.5072
2005-01-31 14:15:00,28.3,28.3,28.27,28.29,56045.40387149082,22.9139,22.9139,22.8896,22.9058,56045.4039
2005-01-31 14:20:00,28.27,28.29,28.24,28.27,46011.959055437306,22.8896,22.9058,22.8653,22.8896,46011.9591
2005-01-31 14:25:00,28.27,28.27,28.23,28.24,39018.95206243032,22.8896,22.8896,22.8572,22.8653,39018.9521
2005-01-31 14:30:00,28.25,28.27,28.22,28.25,54525.18495996756,22.8734,22.8896,22.8491,22.8734,54525.185
2005-01-31 14:35:00,28.25,28.31,28.25,28.28,42971.52123239079,22.8734,22.922,22.8734,22.8977,42971.5212
2005-01-31 14:40:00,28.28,28.3,28.25,28.26,92733.3536029188,22.8977,22.9139,22.8734,22.8815,92733.3536
2005-01-31 14:45:00,28.27,28.27,28.23,28.24,35471.77460220938,22.8896,22.8896,22.8572,22.8653,35471.7746
2005-01-31 14:50:00,28.24,28.26,28.24,28.25,45201.17563595824,22.8653,22.8815,22.8653,22.8734,45201.1756
2005-01-31 14:55:00,28.25,28.26,28.21,28.22,70031.4178575048,22.8734,22.8815,22.841,22.8491,70031.4179
2005-01-31 15:00:00,28.22,28.24,28.2,28.22,85030.91111786762,22.8491,22.8653,22.8329,22.8491,85030.9111
2005-01-31 15:05:00,28.21,28.22,28.13,28.14,99827.70852336068,22.841,22.8491,22.7763,22.7843,99827.7085
2005-01-31 15:10:00,28.14,28.16,28.12,28.13,138441.26887605147,22.7843,22.8005,22.7682,22.7763,138441.2689
2005-01-31 15:15:00,28.14,28.14,28.09,28.09,107023.41137123744,22.7843,22.7843,22.7439,22.7439,107023.4114
2005-01-31 15:20:00,28.09,28.11,28.07,28.1,78037.90412486064,22.7439,22.7601,22.7277,22.752,78037.9041
2005-01-31 15:25:00,28.1,28.16,28.09,28.13,98915.57717644672,22.752,22.8005,22.7439,22.7763,98915.5772
2005-01-31 15:30:00,28.13,28.16,28.1,28.15,93240.09324009322,22.7763,22.8005,22.752,22.7924,93240.0932
2005-01-31 15:35:00,28.15,28.16,28.11,28.11,117867.63960677004,22.7924,22.8005,22.7601,22.7601,117867.6396
2005-01-31 15:40:00,28.11,28.12,28.08,28.11,199250.02533698184,22.7601,22.7682,22.7358,22.7601,199250.0253
2005-01-31 15:45:00,28.1,28.16,28.1,28.14,154555.589338198,22.752,22.8005,22.752,22.7843,154555.5893
2005-01-31 15:50:00,28.16,28.27,28.14,28.25,181007.3983987028,22.8005,22.8896,22.7843,22.8734,181007.3984
2005-01-31 15:55:00,28.26,28.27,28.24,28.25,216175.12921860744,22.8815,22.8896,22.8653,22.8734,216175.1292
2005-02-01 09:30:00,28.37,28.58,28.37,28.57,795581.230363839,22.9706,23.1406,22.9706,23.1325,795581.2304
2005-02-01 09:35:00,28.58,28.58,28.37,28.42,394547.4815040032,23.1406,23.1406,22.9706,23.0111,394547.4815
2005-02-01 09:40:00,28.43,28.44,28.36,28.36,376304.8545657241,23.0192,23.0273,22.9625,22.9625,376304.8546
2005-02-01 09:45:00,28.36,28.36,28.12,28.13,417046.7213945474,22.9625,22.9625,22.7682,22.7763,417046.7214
2005-02-01 09:50:00,28.13,28.19,28.11,28.19,198439.24191750275,22.7763,22.8248,22.7601,22.8248,198439.2419
2005-02-01 09:55:00,28.19,28.32,28.18,28.31,284584.9802371541,22.8248,22.9301,22.8167,22.922,284584.9802
2005-02-01 10:00:00,28.32,28.34,28.24,28.28,131245.5660281747,22.9301,22.9463,22.8653,22.8977,131245.566
2005-02-01 10:05:00,28.27,28.36,28.27,28.28,129928.0429715212,22.8896,22.9625,22.8896,22.8977,129928.043
2005-02-01 10:10:00,28.27,28.34,28.27,28.3,110266.54504915372,22.8896,22.9463,22.8896,22.9139,110266.545
2005-02-01 10:15:00,28.3,28.3,28.27,28.28,64761.32563089084,22.9139,22.9139,22.8896,22.8977,64761.3256
2005-02-01 10:20:00,28.28,28.3,28.27,28.29,53917.09739535826,22.8977,22.9139,22.8896,22.9058,53917.0974
2005-02-01 10:25:00,28.3,28.31,28.29,28.29,60910.104388365246,22.9139,22.922,22.9058,22.9058,60910.1044
2005-02-01 10:30:00,28.29,28.3,28.23,28.24,367791.6286611938,22.9058,22.9139,22.8572,22.8653,367791.6287
2005-02-01 10:35:00,28.24,28.24,28.2,28.2,86449.782101956,22.8653,22.8653,22.8329,22.8329,86449.7821
2005-02-01 10:40:00,28.21,28.22,28.19,28.22,130029.39089895607,22.841,22.8491,22.8248,22.8491,130029.3909
2005-02-01 10:45:00,28.21,28.24,28.21,28.24,100841.18779770951,22.841,22.8653,22.841,22.8653,100841.1878
2005-02-01 10:50:00,28.23,28.28,28.22,28.27,130840.17431843517,22.8572,22.8977,22.8491,22.8896,130840.1743
2005-02-01 10:55:00,28.27,28.27,28.22,28.23,63443.80257423734,22.8896,22.8896,22.8491,22.8572,63443.8026
2005-02-01 11:00:00,28.22,28.23,28.18,28.2,101854.66707205836,22.8491,22.8572,22.8167,22.8329,101854.6671
2005-02-01 11:05:00,28.2,28.22,28.07,28.07,184250.532076619,22.8329,22.8491,22.7277,22.7277,184250.5321
2005-02-01 11:10:00,28.07,28.14,28.05,28.12,120401.33779264212,22.7277,22.7843,22.7115,22.7682,120401.3378
2005-02-01 11:15:00,28.11,28.27,28.11,28.25,184757.27171379345,22.7601,22.8896,22.7601,22.8734,184757.2717
2005-02-01 11:20:00,28.26,28.29,28.24,28.26,210600.99320968884,22.8815,22.9058,22.8653,22.8815,210600.9932
2005-02-01 11:25:00,28.26,28.26,28.23,28.24,46113.30698287219,22.8815,22.8815,22.8572,22.8653,46113.307
2005-02-01 11:30:00,28.24,28.31,28.23,28.3,87463.26137630484,22.8653,22.922,22.8572,22.9139,87463.2614
2005-02-01 11:35:00,28.3,28.31,28.28,28.28,104489.71318536534,22.9139,22.922,22.8977,22.8977,104489.7132
2005-02-01 11:40:00,28.28,28.31,28.26,28.3,173000.91213134688,22.8977,22.922,22.8815,22.9139,173000.9121
2005-02-01 11:45:00,28.3,28.31,28.26,28.27,188203.10124657943,22.9139,22.922,22.8815,22.8896,188203.1012
2005-02-01 11:50:00,28.27,28.31,28.26,28.31,80470.25438329786,22.8896,22.922,22.8815,22.922,80470.2544
2005-02-01 11:55:00,28.32,28.36,28.31,28.36,137326.44167426773,22.9301,22.9625,22.922,22.9625,137326.4417
2005-02-01 12:00:00,28.36,28.38,28.35,28.38,127090.30100334446,22.9625,22.9787,22.9544,22.9787,127090.301
2005-02-01 12:05:00,28.38,28.4,28.37,28.4,49153.74480591871,22.9787,22.9949,22.9706,22.9949,49153.7448
2005-02-01 12:10:00,28.4,28.4,28.37,28.37,88882.13236039321,22.9949,22.9949,22.9706,22.9706,88882.1324
2005-02-01 12:15:00,28.37,28.42,28.36,28.39,109658.45748454444,22.9706,23.0111,22.9625,22.9868,109658.4575
2005-02-01 12:20:00,28.4,28.42,28.36,28.38,82294.51707712575,22.9949,23.0111,22.9625,22.9787,82294.5171
2005-02-01 12:25:00,28.38,28.38,28.35,28.36,99726.3605959258,22.9787,22.9787,22.9544,22.9625,99726.3606
2005-02-01 12:30:00,28.37,28.37,28.34,28.35,56450.79558123036,22.9706,22.9706,22.9463,22.9544,56450.7956
2005-02-01 12:35:00,28.35,28.36,28.33,28.35,70538.15749467922,22.9544,22.9625,22.9382,22.9544,70538.1575
2005-02-01 12:40:00,28.35,28.37,28.33,28.33,61619.53988040944,22.9544,22.9706,22.9382,22.9382,61619.5399
2005-02-01 12:45:00,28.33,28.34,28.32,28.34,46113.30698287219,22.9382,22.9463,22.9301,22.9463,46113.307
2005-02-01 12:50:00,28.34,28.34,28.32,28.34,54221.14117766291,22.9463,22.9463,22.9301,22.9463,54221.1412
2005-02-01 12:55:00,28.34,28.34,28.33,28.33,35877.16631194892,22.9463,22.9463,22.9382,22.9382,35877.1663
2005-02-01 13:00:00,28.34,28.35,28.33,28.35,41147.25853856288,22.9463,22.9544,22.9382,22.9544,41147.2585
2005-02-01 13:05:00,28.34,28.35,28.33,28.34,46620.04662004661,22.9463,22.9544,22.9382,22.9463,46620.0466
2005-02-01 13:10:00,28.35,28.37,28.34,28.37,93240.09324009322,22.9544,22.9706,22.9463,22.9706,93240.0932
2005-02-01 13:15:00,28.4,28.4,28.37,28.37,66281.54454241409,22.9949,22.9949,22.9706,22.9706,66281.5445
2005-02-01 13:20:00,28.38,28.38,28.36,28.37,55234.62045201175,22.9787,22.9787,22.9625,22.9706,55234.6205
2005-02-01 13:25:00,28.38,28.41,28.37,28.41,73781.2911725955,22.9787,23.003,22.9706,23.003,73781.2912
2005-02-01 13:30:00,28.42,28.42,28.4,28.4,146447.7551434073,23.0111,23.0111,22.9949,22.9949,146447.7551
2005-02-01 13:35:00,28.4,28.41,28.38,28.4,47734.87382183033,22.9949,23.003,22.9787,22.9949,47734.8738
2005-02-01 13:40:00,28.39,28.41,28.39,28.4,83307.9963514746,22.9868,23.003,22.9868,22.9949,83307.9964
2005-02-01 13:45:00,28.41,28.41,28.37,28.37,181514.1380358772,23.003,23.003,22.9706,22.9706,181514.138
2005-02-01 13:50:00,28.37,28.39,28.37,28.37,38106.82071551636,22.9706,22.9868,22.9706,22.9706,38106.8207
2005-02-01 13:55:00,28.38,28.41,28.37,28.41,85132.2590453025,22.9787,23.003,22.9706,23.003,85132.259
2005-02-01 14:00:00,28.41,28.42,28.38,28.4,86753.82588426066,23.003,23.0111,22.9787,22.9949,86753.8259
2005-02-01 14:05:00,28.4,28.42,28.39,28.41,59795.27718658152,22.9949,23.0111,22.9868,23.003,59795.2772
2005-02-01 14:10:00,28.4,28.43,28.39,28.42,62531.67122732339,22.9949,23.0192,22.9868,23.0111,62531.6712
2005-02-01 14:15:00,28.41,28.42,28.41,28.42,39221.64791730008,23.003,23.0111,23.003,23.0111,39221.6479
2005-02-01 14:20:00,28.42,28.42,28.41,28.41,25438.329786155868,23.0111,23.0111,23.003,23.003,25438.3298
2005-02-01 14:25:00,28.42,28.42,28.39,28.39,125063.3424546468,23.0111,23.0111,22.9868,22.9868,125063.3425
2005-02-01 14:30:00,28.39,28.4,28.38,28.39,97496.70619235835,22.9868,22.9949,22.9787,22.9868,97496.7062
2005-02-01 14:35:00,28.39,28.4,28.38,28.39,43883.65257930475,22.9868,22.9949,22.9787,22.9868,43883.6526
2005-02-01 14:40:00,28.38,28.39,28.38,28.38,136515.65825478866,22.9787,22.9868,22.9787,22.9787,136515.6583
2005-02-01 14:45:00,28.38,28.39,28.32,28.35,124860.646599777,22.9787,22.9868,22.9301,22.9544,124860.6466
2005-02-01 14:50:00,28.36,28.38,28.35,28.38,113306.98287220024,22.9625,22.9787,22.9544,22.9787,113306.9829
2005-02-01 14:55:00,28.38,28.39,28.37,28.38,64761.32563089084,22.9787,22.9868,22.9706,22.9787,64761.3256
2005-02-01 15:00:00,28.38,28.38,28.35,28.35,127597.04064051888,22.9787,22.9787,22.9544,22.9544,127597.0406
2005-02-01 15:05:00,28.36,28.36,28.34,28.34,62430.32329988851,22.9625,22.9625,22.9463,22.9463,62430.3233
2005-02-01 15:10:00,28.35,28.35,28.33,28.35,88578.08857808856,22.9544,22.9544,22.9382,22.9544,88578.0886
2005-02-01 15:15:00,28.35,28.36,28.34,28.36,68511.19894598154,22.9544,22.9625,22.9463,22.9625,68511.1989
2005-02-01 15:20:00,28.36,28.37,28.35,28.36,86753.82588426066,22.9625,22.9706,22.9544,22.9625,86753.8259
2005-02-01 15:25:00,28.36,28.37,28.35,28.35,230363.8390594912,22.9625,22.9706,22.9544,22.9544,230363.8391
2005-02-01 15:30:00,28.37,28.37,28.34,28.35,101347.92743488394,22.9706,22.9706,22.9463,22.9544,101347.9274
2005-02-01 15:35:00,28.35,28.36,28.34,28.35,154251.54555589336,22.9544,22.9625,22.9463,22.9544,154251.5456
2005-02-01 15:40:00,28.34,28.37,28.33,28.37,205432.2489105097,22.9463,22.9706,22.9382,22.9706,205432.2489
2005-02-01 15:45:00,28.37,28.41,28.37,28.4,113813.72250937468,22.9706,23.003,22.9706,22.9949,113813.7225
2005-02-01 15:50:00,28.4,28.45,28.4,28.42,214756.25823451907,22.9949,23.0353,22.9949,23.0111,214756.2582
2005-02-01 15:55:00,28.42,28.46,28.42,28.42,241816.15485963307,23.0111,23.0434,23.0111,23.0111,241816.1549
2005-02-02 09:30:00,28.51,28.51,28.43,28.48,258943.9545961285,23.0839,23.0839,23.0192,23.0596,258943.9546
2005-02-02 09:35:00,28.47,28.49,28.44,28.45,83713.38806121414,23.0515,23.0677,23.0273,23.0353,83713.3881
2005-02-02 09:40:00,28.46,28.48,28.45,28.48,54930.57666970709,23.0434,23.0596,23.0353,23.0596,54930.5767
2005-02-02 09:45:00,28.49,28.52,28.44,28.45,82193.16914969088,23.0677,23.092,23.0273,23.0353,82193.1691
2005-02-02 09:50:00,28.44,28.45,28.41,28.44,92733.3536029188,23.0273,23.0353,23.003,23.0273,92733.3536
2005-02-02 09:55:00,28.43,28.44,28.39,28.39,53613.053613053606,23.0192,23.0273,22.9868,22.9868,53613.0536
2005-02-02 10:00:00,28.4,28.4,28.37,28.39,63950.54221141177,22.9949,22.9949,22.9706,22.9868,63950.5422
2005-02-02 10:05:00,28.39,28.46,28.38,28.42,95267.05178879092,22.9868,23.0434,22.9787,23.0111,95267.0518
2005-02-02 10:10:00,28.41,28.42,28.39,28.4,24931.59014898145,23.003,23.0111,22.9868,22.9949,24931.5901
2005-02-02 10:15:00,28.39,28.42,28.39,28.41,139150.70436809564,22.9868,23.0111,22.9868,23.003,139150.7044
2005-02-02 10:20:00,28.4,28.45,28.38,28.39,88172.69686834903,22.9949,23.0353,22.9787,22.9868,88172.6969
2005-02-02 10:25:00,28.39,28.39,28.35,28.37,66686.93625215364,22.9868,22.9868,22.9544,22.9706,66686.9363
2005-02-02 10:30:00,28.36,28.42,28.31,28.31,120198.64193777237,22.9625,23.0111,22.922,22.922,120198.6419
2005-02-02 10:35:00,28.32,28.35,28.31,28.35,314178.5750481402,22.9301,22.9544,22.922,22.9544,314178.575
2005-02-02 10:40:00,28.34,28.35,28.3,28.32,96077.83520826996,22.9463,22.9544,22.9139,22.9301,96077.8352
2005-02-02 10:45:00,28.32,28.38,28.31,28.37,123745.81939799328,22.9301,22.9787,22.922,22.9706,123745.8194
2005-02-02 10:50:00,28.38,28.4,28.37,28.4,91111.78676396066,22.9787,22.9949,22.9706,22.9949,91111.7868
2005-02-02 10:55:00,28.39,28.41,28.39,28.4,79051.38339920947,22.9868,23.003,22.9868,22.9949,79051.3834
2005-02-02 11:00:00,28.4,28.41,28.38,28.39,56146.7517989257,22.9949,23.003,22.9787,22.9868,56146.7518
2005-02-02 11:05:00,28.39,28.4,28.36,28.37,121718.8608492956,22.9868,22.9949,22.9625,22.9706,121718.8608
2005-02-02 11:10:00,28.37,28.4,28.36,28.38,100841.18779770951,22.9706,22.9949,22.9625,22.9787,100841.1878
2005-02-02 11:15:00,28.39,28.41,28.37,28.39,80470.25438329786,22.9868,23.003,22.9706,22.9868,80470.2544
2005-02-02 11:20:00,28.4,28.43,28.39,28.43,73679.94324516063,22.9949,23.0192,22.9868,23.0192,73679.9432
2005-02-02 11:25:00,28.43,28.43,28.41,28.42,266849.0929360494,23.0192,23.0192,23.003,23.0111,266849.0929
2005-02-02 11:30:00,28.41,28.42,28.4,28.42,113002.9390898956,23.003,23.0111,22.9949,23.0111,113002.9391
2005-02-02 11:35:00,28.41,28.42,28.41,28.41,26958.54869767913,23.003,23.0111,23.003,23.003,26958.5487
2005-02-02 11:40:00,28.42,28.43,28.41,28.41,150400.32431336778,23.0111,23.0192,23.003,23.003,150400.3243
2005-02-02 11:45:00,28.41,28.43,28.41,28.43,50065.876152832665,23.003,23.0192,23.003,23.0192,50065.8762
2005-02-02 11:50:00,28.43,28.45,28.42,28.43,33242.12019864193,23.0192,23.0353,23.0111,23.0192,33242.1202
2005-02-02 11:55:00,28.43,28.43,28.42,28.43,83916.08391608391,23.0192,23.0192,23.0111,23.0192,83916.0839
2005-02-02 12:00:00,28.43,28.44,28.43,28.43,69321.98236546062,23.0192,23.0273,23.0192,23.0192,69321.9824
2005-02-02 12:05:00,28.44,28.44,28.42,28.42,84929.56319043275,23.0273,23.0273,23.0111,23.0111,84929.5632
2005-02-02 12:10:00,28.42,28.43,28.4,28.41,93645.48494983275,23.0111,23.0192,22.9949,23.003,93645.4849
2005-02-02 12:15:00,28.42,28.42,28.39,28.41,50369.91993513732,23.0111,23.0111,22.9868,23.003,50369.9199
2005-02-02 12:20:00,28.41,28.42,28.39,28.39,92733.3536029188,23.003,23.0111,22.9868,22.9868,92733.3536
2005-02-02 12:25:00,28.39,28.42,28.38,28.38,76720.38106820715,22.9868,23.0111,22.9787,22.9787,76720.3811
2005-02-02 12:30:00,28.38,28.41,28.38,28.38,69017.93858315596,22.9787,23.003,22.9787,22.9787,69017.9386
2005-02-02 12:35:00,28.38,28.41,28.37,28.41,54525.18495996756,22.9787,23.003,22.9706,23.003,54525.185
2005-02-02 12:40:00,28.4,28.41,28.39,28.4,40944.56268369311,22.9949,23.003,22.9868,22.9949,40944.5627
2005-02-02 12:45:00,28.41,28.41,28.39,28.41,39627.03962703962,23.003,23.003,22.9868,23.003,39627.0396
2005-02-02 12:50:00,28.41,28.42,28.4,28.42,30911.1178676396,23.003,23.0111,22.9949,23.0111,30911.1179
2005-02-02 12:55:00,28.41,28.42,28.38,28.41,146245.05928853754,23.003,23.0111,22.9787,23.003,146245.0593
2005-02-02 13:00:00,28.41,28.44,28.41,28.43,115637.98520320258,23.003,23.0273,23.003,23.0192,115637.9852
2005-02-02 13:05:00,28.43,28.44,28.42,28.42,47633.525894395454,23.0192,23.0273,23.0111,23.0111,47633.5259
2005-02-02 13:10:00,28.42,28.43,28.42,28.42,77835.20826999086,23.0111,23.0192,23.0111,23.0111,77835.2083
2005-02-02 13:15:00,28.42,28.43,28.42,28.42,87767.3051586095,23.0111,23.0192,23.0111,23.0111,87767.3052
2005-02-02 13:20:00,28.43,28.44,28.41,28.41,48849.701023614056,23.0192,23.0273,23.003,23.003,48849.701
2005-02-02 13:25:00,28.42,28.42,28.4,28.42,45505.21941826289,23.0111,23.0111,22.9949,23.0111,45505.2194
2005-02-02 13:30:00,28.42,28.43,28.41,28.41,86247.08624708623,23.0111,23.0192,23.003,23.003,86247.0862
2005-02-02 13:35:00,28.41,28.42,28.41,28.41,101347.92743488394,23.003,23.0111,23.003,23.003,101347.9274
2005-02-02 13:40:00,28.41,28.42,28.4,28.41,26654.50491537448,23.003,23.0111,22.9949,23.003,26654.5049
2005-02-02 13:45:00,28.4,28.42,28.35,28.38,184453.2279314888,22.9949,23.0111,22.9544,22.9787,184453.2279
2005-02-02 13:50:00,28.37,28.39,28.37,28.37,18546.67072058376,22.9706,22.9868,22.9706,22.9706,18546.6707
2005-02-02 13:55:00,28.38,28.4,28.37,28.4,21587.10854363028,22.9787,22.9949,22.9706,22.9949,21587.1085
2005-02-02 14:00:00,28.4,28.41,28.38,28.38,13884.6660585791,22.9949,23.003,22.9787,22.9787,13884.6661
2005-02-02 14:05:00,28.38,28.39,28.35,28.35,198844.6336272423,22.9787,22.9868,22.9544,22.9544,198844.6336
2005-02-02 14:10:00,28.35,28.36,28.33,28.34,74693.42251950946,22.9544,22.9625,22.9382,22.9463,74693.4225
2005-02-02 14:15:00,28.34,28.39,28.32,28.39,88172.69686834903,22.9463,22.9868,22.9301,22.9868,88172.6969
2005-02-02 14:20:00,28.38,28.42,28.38,28.42,74997.46630181411,22.9787,23.0111,22.9787,23.0111,74997.4663
2005-02-02 14:25:00,28.42,28.44,28.41,28.42,76619.03314077226,23.0111,23.0273,23.003,23.0111,76619.0331
2005-02-02 14:30:00,28.43,28.43,28.34,28.35,111786.76396067698,23.0192,23.0192,22.9463,22.9544,111786.764
2005-02-02 14:35:00,28.35,28.37,28.31,28.34,82497.21293199553,22.9544,22.9706,22.922,22.9463,82497.2129
2005-02-02 14:40:00,28.33,28.35,28.32,28.34,91821.22225600484,22.9382,22.9544,22.9301,22.9463,91821.2223
2005-02-02 14:45:00,28.34,28.36,28.33,28.34,107631.49893584674,22.9463,22.9625,22.9382,22.9463,107631.4989
2005-02-02 14:50:00,28.35,28.4,28.33,28.34,91719.87432856996,22.9544,22.9949,22.9382,22.9463,91719.8743
2005-02-02 14:55:00,28.34,28.35,28.32,28.33,113002.9390898956,22.9463,22.9544,22.9301,22.9382,113002.9391
2005-02-02 15:00:00,28.34,28.4,28.32,28.33,62633.01915475827,22.9463,22.9949,22.9301,22.9382,62633.0192
2005-02-02 15:05:00,28.33,28.36,28.33,28.35,87361.91344886995,22.9382,22.9625,22.9382,22.9544,87361.9134
2005-02-02 15:10:00,28.35,28.37,28.34,28.34,57565.62278301408,22.9544,22.9706,22.9463,22.9463,57565.6228
2005-02-02 15:15:00,28.35,28.36,28.33,28.33,101043.88365257929,22.9544,22.9625,22.9382,22.9382,101043.8837
2005-02-02 15:20:00,28.33,28.39,28.33,28.37,155974.46032228638,22.9382,22.9868,22.9382,22.9706,155974.4603
2005-02-02 15:25:00,28.36,28.39,28.36,28.39,66281.54454241409,22.9625,22.9868,22.9625,22.9868,66281.5445
2005-02-02 15:30:00,28.38,28.38,28.36,28.38,106415.32380662812,22.9787,22.9787,22.9625,22.9787,106415.3238
2005-02-02 15:35:00,28.37,28.41,28.37,28.41,88679.43650552345,22.9706,23.003,22.9706,23.003,88679.4365
2005-02-02 15:40:00,28.41,28.41,28.39,28.4,153238.0662815445,23.003,23.003,22.9868,22.9949,153238.0663
2005-02-02 15:45:00,28.41,28.43,28.4,28.42,170973.9535826492,23.003,23.0192,22.9949,23.0111,170973.9536
2005-02-02 15:50:00,28.42,28.45,28.38,28.44,100435.79608796998,23.0111,23.0353,22.9787,23.0273,100435.7961
2005-02-02 15:55:00,28.44,28.46,28.43,28.45,153542.11006384916,23.0273,23.0434,23.0192,23.0353,153542.1101
2005-02-03 09:30:00,28.48,28.48,28.37,28.4,175331.9144623492,23.0596,23.0596,22.9706,22.9949,175331.9145
2005-02-03 09:35:00,28.41,28.41,28.33,28.37,57464.27485557919,23.003,23.003,22.9382,22.9706,57464.2749
2005-02-03 09:40:00,28.37,28.39,28.34,28.36,44593.08807134893,22.9706,22.9868,22.9463,22.9625,44593.0881
2005-02-03 09:45:00,28.34,28.38,28.33,28.34,70132.7657849397,22.9463,22.9787,22.9382,22.9463,70132.7658
2005-02-03 09:50:00,28.34,28.36,28.28,28.29,47937.569676700106,22.9463,22.9625,22.8977,22.9058,47937.5697
2005-02-03 09:55:00,28.29,28.32,28.28,28.3,82699.9087868653,22.9058,22.9301,22.8977,22.9139,82699.9088
2005-02-03 10:00:00,28.32,28.33,28.28,28.3,135603.5269078747,22.9301,22.9382,22.8977,22.9139,135603.5269
2005-02-03 10:05:00,28.3,28.31,28.26,28.27,32127.29299685821,22.9139,22.922,22.8815,22.8896,32127.293
2005-02-03 10:10:00,28.26,28.32,28.24,28.26,72463.76811594202,22.8815,22.9301,22.8653,22.8815,72463.7681
2005-02-03 10:15:00,28.26,28.27,28.24,28.27,78645.99168946994,22.8815,22.8896,22.8653,22.8896,78645.9917
2005-02-03 10:20:00,28.27,28.27,28.26,28.26,144319.44866727473,22.8896,22.8896,22.8815,22.8815,144319.4487
2005-02-03 10:25:00,28.26,28.26,28.23,28.25,19256.10621262795,22.8815,22.8815,22.8572,22.8734,19256.1062
2005-02-03 10:30:00,28.24,28.25,28.22,28.22,24120.80672950238,22.8653,22.8734,22.8491,22.8491,24120.8067
2005-02-03 10:35:00,28.22,28.22,28.19,28.22,89591.56785243741,22.8491,22.8491,22.8248,22.8491,89591.5679
2005-02-03 10:40:00,28.21,28.27,28.2,28.25,54322.48910509779,22.841,22.8896,22.8329,22.8734,54322.4891
2005-02-03 10:45:00,28.26,28.27,28.23,28.25,18850.71450288841,22.8815,22.8896,22.8572,22.8734,18850.7145
2005-02-03 10:50:00,28.25,28.26,28.19,28.19,43883.65257930475,22.8734,22.8815,22.8248,22.8248,43883.6526
2005-02-03 10:55:00,28.2,28.22,28.16,28.21,51484.74713692104,22.8329,22.8491,22.8005,22.841,51484.7471
2005-02-03 11:00:00,28.2,28.2,28.16,28.19,55741.36008918616,22.8329,22.8329,22.8005,22.8248,55741.3601
2005-02-03 11:05:00,28.19,28.19,28.14,28.17,100131.75230566532,22.8248,22.8248,22.7843,22.8086,100131.7523
2005-02-03 11:10:00,28.17,28.19,28.16,28.16,44593.08807134893,22.8086,22.8248,22.8005,22.8005,44593.0881
2005-02-03 11:15:00,28.16,28.22,28.16,28.2,41653.9981757373,22.8005,22.8491,22.8005,22.8329,41653.9982
2005-02-03 11:20:00,28.21,28.23,28.21,28.21,29086.85517381169,22.841,22.8572,22.841,22.841,29086.8552
2005-02-03 11:25:00,28.21,28.27,28.2,28.27,70335.46163980945,22.841,22.8896,22.8329,22.8896,70335.4616
2005-02-03 11:30:00,28.27,28.27,28.24,28.24,36282.55802168845,22.8896,22.8896,22.8653,22.8653,36282.558
2005-02-03 11:35:00,28.24,28.24,28.21,28.23,70031.4178575048,22.8653,22.8653,22.841,22.8572,70031.4179
2005-02-03 11:40:00,28.22,28.26,28.21,28.26,29188.20310124657,22.8491,22.8815,22.841,22.8815,29188.2031
2005-02-03 11:45:00,28.26,28.27,28.24,28.25,69423.3302928955,22.8815,22.8896,22.8653,22.8734,69423.3303
2005-02-03 11:50:00,28.25,28.28,28.24,28.27,86044.39039221646,22.8734,22.8977,22.8653,22.8896,86044.3904
2005-02-03 11:55:00,28.27,28.32,28.27,28.28,75605.55386642342,22.8896,22.9301,22.8896,22.8977,75605.5539
2005-02-03 12:00:00,28.28,28.31,28.26,28.31,73983.98702746528,22.8977,22.922,22.8815,22.922,73983.987
2005-02-03 12:05:00,28.31,28.32,28.27,28.27,16114.320462146548,22.922,22.9301,22.8896,22.8896,16114.3205
2005-02-03 12:10:00,28.28,28.29,28.27,28.29,31924.59714198844,22.8977,22.9058,22.8896,22.9058,31924.5971
2005-02-03 12:15:00,28.28,28.32,28.28,28.28,20979.020979020977,22.8977,22.9301,22.8977,22.8977,20979.021
2005-02-03 12:20:00,28.28,28.3,28.28,28.28,15607.580824972129,22.8977,22.9139,22.8977,22.8977,15607.5808
2005-02-03 12:25:00,28.28,28.3,28.28,28.29,7601.094557616296,22.8977,22.9139,22.8977,22.9058,7601.0946
2005-02-03 12:30:00,28.3,28.3,28.27,28.28,17735.88730110469,22.9139,22.9139,22.8896,22.8977,17735.8873
2005-02-03 12:35:00,28.28,28.32,28.28,28.32,41147.25853856288,22.8977,22.9301,22.8977,22.9301,41147.2585
2005-02-03 12:40:00,28.32,28.33,28.3,28.3,40235.12719164893,22.9301,22.9382,22.9139,22.9139,40235.1272
2005-02-03 12:45:00,28.31,28.35,28.29,28.29,45505.21941826289,22.922,22.9544,22.9058,22.9058,45505.2194
2005-02-03 12:50:00,28.31,28.31,28.27,28.3,57666.97071044896,22.922,22.922,22.8896,22.9139,57666.9707
2005-02-03 12:55:00,28.31,28.32,28.3,28.3,17431.843518800037,22.922,22.9301,22.9139,22.9139,17431.8435
2005-02-03 13:00:00,28.31,28.33,28.3,28.33,41958.04195804196,22.922,22.9382,22.9139,22.9382,41958.042
2005-02-03 13:05:00,28.33,28.35,28.33,28.34,20776.325124151208,22.9382,22.9544,22.9382,22.9463,20776.3251
2005-02-03 13:10:00,28.35,28.35,28.34,28.34,30911.1178676396,22.9544,22.9544,22.9463,22.9463,30911.1179
2005-02-03 13:15:00,28.34,28.35,28.33,28.35,7905.138339920947,22.9463,22.9544,22.9382,22.9544,7905.1383
2005-02-03 13:20:00,28.34,28.35,28.33,28.34,25235.633931286106,22.9463,22.9544,22.9382,22.9463,25235.6339
2005-02-03 13:25:00,28.34,28.4,28.34,28.39,84017.43184351879,22.9463,22.9949,22.9463,22.9868,84017.4318
2005-02-03 13:30:00,28.39,28.41,28.37,28.4,67295.02381676294,22.9868,23.003,22.9706,22.9949,67295.0238
2005-02-03 13:35:00,28.41,28.42,28.4,28.42,24931.59014898145,23.003,23.0111,22.9949,23.0111,24931.5901
2005-02-03 13:40:00,28.41,28.44,28.39,28.4,32431.336779162863,23.003,23.0273,22.9868,22.9949,32431.3368
2005-02-03 13:45:00,28.4,28.42,28.39,28.39,26755.85284280936,22.9949,23.0111,22.9868,22.9868,26755.8528
2005-02-03 13:50:00,28.39,28.4,28.38,28.38,15607.580824972129,22.9868,22.9949,22.9787,22.9787,15607.5808
2005-02-03 13:55:00,28.38,28.4,28.38,28.39,28478.767609202387,22.9787,22.9949,22.9787,22.9868,28478.7676
2005-02-03 14:00:00,28.39,28.42,28.38,28.39,46822.742474916384,22.9868,23.0111,22.9787,22.9868,46822.7425
2005-02-03 14:05:00,28.4,28.41,28.38,28.38,32532.684706597745,22.9949,23.003,22.9787,22.9787,32532.6847
2005-02-03 14:10:00,28.39,28.39,28.38,28.39,57160.23107327454,22.9868,22.9868,22.9787,22.9868,57160.2311
2005-02-03 14:15:00,28.38,28.39,28.38,28.38,59491.23340427687,22.9787,22.9868,22.9787,22.9787,59491.2334
2005-02-03 14:20:00,28.38,28.39,28.35,28.39,306476.132563089,22.9787,22.9868,22.9544,22.9868,306476.1326
2005-02-03 14:25:00,28.38,28.39,28.37,28.37,48849.701023614056,22.9787,22.9868,22.9706,22.9706,48849.701
2005-02-03 14:30:00,28.36,28.37,28.34,28.35,45505.21941826289,22.9625,22.9706,22.9463,22.9544,45505.2194
2005-02-03 14:35:00,28.34,28.34,28.32,28.34,28478.767609202387,22.9463,22.9463,22.9301,22.9463,28478.7676
2005-02-03 14:40:00,28.34,28.34,28.32,28.33,31012.465795074484,22.9463,22.9463,22.9301,22.9382,31012.4658
2005-02-03 14:45:00,28.33,28.33,28.28,28.31,81889.12536738622,22.9382,22.9382,22.8977,22.922,81889.1254
2005-02-03 14:50:00,28.32,28.32,28.28,28.3,45201.17563595824,22.9301,22.9301,22.8977,22.9139,45201.1756
2005-02-03 14:55:00,28.3,28.31,28.29,28.3,26958.54869767913,22.9139,22.922,22.9058,22.9139,26958.5487
2005-02-03 15:00:00,28.3,28.3,28.25,28.27,39424.34377216985,22.9139,22.9139,22.8734,22.8896,39424.3438
2005-02-03 15:05:00,28.27,28.3,28.25,28.28,134894.09141583054,22.8896,22.9139,22.8734,22.8977,134894.0914
2005-02-03 15:10:00,28.29,28.3,28.26,28.29,48748.35309617918,22.9058,22.9139,22.8815,22.9058,48748.3531
2005-02-03 15:15:00,28.3,28.33,28.28,28.3,126380.86551130028,22.9139,22.9382,22.8977,22.9139,126380.8655
2005-02-03 15:20:00,28.3,28.33,28.3,28.3,94557.61629674672,22.9139,22.9382,22.9139,22.9139,94557.6163
2005-02-03 15:25:00,28.31,28.34,28.31,28.33,36586.6018039931,22.922,22.9463,22.922,22.9382,36586.6018
2005-02-03 15:30:00,28.34,28.4,28.34,28.38,54221.14117766291,22.9463,22.9949,22.9463,22.9787,54221.1412
2005-02-03 15:35:00,28.38,28.45,28.37,28.42,104793.75696767,22.9787,23.0353,22.9706,23.0111,104793.757
2005-02-03 15:40:00,28.42,28.43,28.39,28.42,73477.24739029085,23.0111,23.0192,22.9868,23.0111,73477.2474
2005-02-03 15:45:00,28.41,28.43,28.41,28.43,95875.1393534002,23.003,23.0192,23.003,23.0192,95875.1394
2005-02-03 15:50:00,28.44,28.45,28.39,28.39,123340.42768825377,23.0273,23.0353,22.9868,22.9868,123340.4277
2005-02-03 15:55:00,28.41,28.41,28.38,28.4,130840.17431843517,23.003,23.003,22.9787,22.9949,130840.1743
2005-02-04 09:30:00,28.39,28.47,28.37,28.4,123036.3839059491,22.9868,23.0515,22.9706,22.9949,123036.3839
2005-02-04 09:35:00,28.41,28.44,28.38,28.38,54221.14117766291,23.003,23.0273,22.9787,22.9787,54221.1412
2005-02-04 09:40:00,28.39,28.41,28.33,28.34,176953.48130130736,22.9868,23.003,22.9382,22.9463,176953.4813
2005-02-04 09:45:00,28.33,28.37,28.3,28.31,58883.145839667566,22.9382,22.9706,22.9139,22.922,58883.1458
2005-02-04 09:50:00,28.31,28.36,28.3,28.33,243944.46133576563,22.922,22.9625,22.9139,22.9382,243944.4613
2005-02-04 09:55:00,28.33,28.35,28.3,28.31,258538.5628863889,22.9382,22.9544,22.9139,22.922,258538.5629
2005-02-04 10:00:00,28.32,28.35,28.31,28.32,81078.34194790715,22.9301,22.9544,22.922,22.9301,81078.3419
2005-02-04 10:05:00,28.32,28.34,28.31,28.32,81483.73365764669,22.9301,22.9463,22.922,22.9301,81483.7337
2005-02-04 10:10:00,28.33,28.33,28.29,28.29,52802.270193574535,22.9382,22.9382,22.9058,22.9058,52802.2702
2005-02-04 10:15:00,28.3,28.35,28.3,28.35,45606.567345697775,22.9139,22.9544,22.9139,22.9544,45606.5673
2005-02-04 10:20:00,28.35,28.37,28.32,28.36,70031.4178575048,22.9544,22.9706,22.9301,22.9625,70031.4179
2005-02-04 10:25:00,28.35,28.39,28.34,28.39,64457.281848586186,22.9544,22.9868,22.9463,22.9868,64457.2818
2005-02-04 10:30:00,28.39,28.4,28.34,28.34,31620.55335968379,22.9868,22.9949,22.9463,22.9463,31620.5534
2005-02-04 10:35:00,28.34,28.38,28.34,28.34,26553.1569879396,22.9463,22.9787,22.9463,22.9463,26553.157
2005-02-04 10:40:00,28.34,28.36,28.32,28.35,56450.79558123036,22.9463,22.9625,22.9301,22.9544,56450.7956
2005-02-04 10:45:00,28.34,28.36,28.33,28.34,99219.62095875136,22.9463,22.9625,22.9382,22.9463,99219.621
2005-02-04 10:50:00,28.35,28.39,28.35,28.37,69626.02614776527,22.9544,22.9868,22.9544,22.9706,69626.0261
2005-02-04 10:55:00,28.37,28.41,28.36,28.38,37296.03729603729,22.9706,23.003,22.9625,22.9787,37296.0373
2005-02-04 11:00:00,28.41,28.52,28.38,28.4,101550.62328975373,23.003,23.092,22.9787,22.9949,101550.6233
2005-02-04 11:05:00,28.4,28.45,28.4,28.45,106313.97587919324,22.9949,23.0353,22.9949,23.0353,106313.9759
2005-02-04 11:10:00,28.46,28.46,28.44,28.45,52903.618121009415,23.0434,23.0434,23.0273,23.0353,52903.6181
2005-02-04 11:15:00,28.44,28.46,28.43,28.46,50471.26786257221,23.0273,23.0434,23.0192,23.0434,50471.2679
2005-02-04 11:20:00,28.45,28.47,28.45,28.45,61518.19195297455,23.0353,23.0515,23.0353,23.0353,61518.192
2005-02-04 11:25:00,28.44,28.47,28.43,28.46,40944.56268369311,23.0273,23.0515,23.0192,23.0434,40944.5627
2005-02-04 11:30:00,28.45,28.47,28.45,28.46,64355.9339211513,23.0353,23.0515,23.0353,23.0434,64355.9339
2005-02-04 11:35:00,28.45,28.48,28.45,28.47,29390.898956116343,23.0353,23.0596,23.0353,23.0515,29390.899
2005-02-04 11:40:00,28.47,28.48,28.46,28.46,32431.336779162863,23.0515,23.0596,23.0434,23.0434,32431.3368
2005-02-04 11:45:00,28.47,28.47,28.46,28.47,25336.981858720985,23.0515,23.0515,23.0434,23.0515,25336.9819
2005-02-04 11:50:00,28.47,28.49,28.46,28.48,136718.35410965842,23.0515,23.0677,23.0434,23.0596,136718.3541
2005-02-04 11:55:00,28.48,28.5,28.48,28.48,97902.09790209788,23.0596,23.0758,23.0596,23.0596,97902.0979
2005-02-04 12:00:00,28.49,28.53,28.49,28.52,136617.00618222356,23.0677,23.1001,23.0677,23.092,136617.0062
2005-02-04 12:05:00,28.53,28.56,28.52,28.56,181919.52974561663,23.1001,23.1244,23.092,23.1244,181919.5297
2005-02-04 12:10:00,28.56,28.56,28.55,28.56,51180.70335461639,23.1244,23.1244,23.1163,23.1244,51180.7034
2005-02-04 12:15:00,28.55,28.56,28.52,28.54,53207.66190331407,23.1163,23.1244,23.092,23.1082,53207.6619
2005-02-04 12:20:00,28.55,28.55,28.51,28.53,65166.71734063037,23.1163,23.1163,23.0839,23.1001,65166.7173
2005-02-04 12:25:00,28.53,28.54,28.51,28.52,25336.981858720985,23.1001,23.1082,23.0839,23.092,25336.9819
2005-02-04 12:30:00,28.51,28.52,28.51,28.51,36079.86216681868,23.0839,23.092,23.0839,23.0839,36079.8622
2005-02-04 12:35:00,28.52,28.52,28.49,28.49,61720.88780784432,23.092,23.092,23.0677,23.0677,61720.8878
2005-02-04 12:40:00,28.5,28.52,28.49,28.5,86753.82588426066,23.0758,23.092,23.0677,23.0758,86753.8259
2005-02-04 12:45:00,28.49,28.52,28.49,28.51,50065.876152832665,23.0677,23.092,23.0677,23.0839,50065.8762
2005-02-04 12:50:00,28.51,28.56,28.51,28.54,36485.25387655822,23.0839,23.1244,23.0839,23.1082,36485.2539
2005-02-04 12:55:00,28.56,28.56,28.53,28.56,116854.16033242118,23.1244,23.1244,23.1001,23.1244,116854.1603
2005-02-04 13:00:00,28.56,28.56,28.54,28.54,76720.38106820715,23.1244,23.1244,23.1082,23.1082,76720.3811
2005-02-04 13:05:00,28.54,28.55,28.53,28.54,47633.525894395454,23.1082,23.1163,23.1001,23.1082,47633.5259
2005-02-04 13:10:00,28.54,28.57,28.53,28.57,97294.01033748858,23.1082,23.1325,23.1001,23.1325,97294.0103
2005-02-04 13:15:00,28.57,28.6,28.57,28.58,142191.14219114216,23.1325,23.1568,23.1325,23.1406,142191.1422
2005-02-04 13:20:00,28.58,28.65,28.58,28.64,969595.6217695348,23.1406,23.1973,23.1406,23.1892,969595.6218
2005-02-04 13:25:00,28.64,28.64,28.62,28.64,60910.104388365246,23.1892,23.1892,23.173,23.1892,60910.1044
2005-02-04 13:30:00,28.64,28.64,28.6,28.61,108644.97821019558,23.1892,23.1892,23.1568,23.1649,108644.9782
2005-02-04 13:35:00,28.62,28.65,28.61,28.62,56856.18729096989,23.173,23.1973,23.1649,23.173,56856.1873
2005-02-04 13:40:00,28.63,28.7,28.62,28.66,118577.0750988142,23.1811,23.2378,23.173,23.2054,118577.0751
2005-02-04 13:45:00,28.66,28.66,28.63,28.64,41958.04195804196,23.2054,23.2054,23.1811,23.1892,41958.042
2005-02-04 13:50:00,28.65,28.66,28.61,28.63,115942.02898550723,23.1973,23.2054,23.1649,23.1811,115942.029
2005-02-04 13:55:00,28.64,28.68,28.63,28.65,36282.55802168845,23.1892,23.2216,23.1811,23.1973,36282.558
2005-02-04 14:00:00,28.65,28.69,28.64,28.66,78848.6875443397,23.1973,23.2297,23.1892,23.2054,78848.6875
2005-02-04 14:05:00,28.65,28.7,28.64,28.7,76720.38106820715,23.1973,23.2378,23.1892,23.2378,76720.3811
2005-02-04 14:10:00,28.68,28.68,28.64,28.64,73983.98702746528,23.2216,23.2216,23.1892,23.1892,73983.987
2005-02-04 14:15:00,28.63,28.67,28.61,28.64,130840.17431843517,23.1811,23.2135,23.1649,23.1892,130840.1743
2005-02-04 14:20:00,28.64,28.67,28.63,28.65,54322.48910509779,23.1892,23.2135,23.1811,23.1973,54322.4891
2005-02-04 14:25:00,28.66,28.68,28.65,28.67,83206.64842403971,23.2054,23.2216,23.1973,23.2135,83206.6484
2005-02-04 14:30:00,28.67,28.69,28.66,28.66,139758.79193270495,23.2135,23.2297,23.2054,23.2054,139758.7919
2005-02-04 14:35:00,28.66,28.7,28.66,28.7,53511.70568561872,23.2054,23.2378,23.2054,23.2378,53511.7057
2005-02-04 14:40:00,28.69,28.7,28.67,28.68,46721.3945474815,23.2297,23.2378,23.2135,23.2216,46721.3945
2005-02-04 14:45:00,28.67,28.73,28.67,28.7,187797.70953683995,23.2135,23.2621,23.2135,23.2378,187797.7095
2005-02-04 14:50:00,28.7,28.7,28.67,28.69,43579.608797000095,23.2378,23.2378,23.2135,23.2297,43579.6088
2005-02-04 14:55:00,28.69,28.71,28.69,28.7,40640.51890138846,23.2297,23.2459,23.2297,23.2378,40640.5189
2005-02-04 15:00:00,28.7,28.73,28.69,28.72,147461.23441775615,23.2378,23.2621,23.2297,23.254,147461.2344
2005-02-04 15:05:00,28.72,28.74,28.69,28.71,159927.02949224686,23.254,23.2702,23.2297,23.2459,159927.0295
2005-02-04 15:10:00,28.72,28.74,28.71,28.73,99219.62095875136,23.254,23.2702,23.2459,23.2621,99219.621
2005-02-04 15:15:00,28.73,28.8,28.72,28.8,195601.499949326,23.2621,23.3187,23.254,23.3187,195601.4999
2005-02-04 15:20:00,28.8,28.81,28.78,28.79,299989.86520725646,23.3187,23.3268,23.3025,23.3106,299989.8652
2005-02-04 15:25:00,28.79,28.84,28.78,28.84,188304.4491740144,23.3106,23.3511,23.3025,23.3511,188304.4492
2005-02-04 15:30:00,28.84,28.86,28.81,28.82,336779.1628661193,23.3511,23.3673,23.3268,23.3349,336779.1629
2005-02-04 15:35:00,28.81,28.85,28.79,28.85,171582.0411472585,23.3268,23.3592,23.3106,23.3592,171582.0411
2005-02-04 15:40:00,28.84,28.9,28.84,28.9,192358.36627140973,23.3511,23.3997,23.3511,23.3997,192358.3663
2005-02-04 15:45:00,28.9,28.97,28.89,28.95,300293.90898956114,23.3997,23.4564,23.3916,23.4402,300293.909
2005-02-04 15:50:00,28.95,28.96,28.87,28.88,247694.3346508564,23.4402,23.4483,23.3754,23.3835,247694.3347
2005-02-04 15:55:00,28.88,28.93,28.86,28.91,290969.8996655518,23.3835,23.424,23.3673,23.4078,290969.8997
2005-02-07 09:30:00,29.03,29.05,28.87,29.04,322793.1488801053,23.505,23.5212,23.3754,23.5131,322793.1489
2005-02-07 09:35:00,29.05,29.08,29.01,29.03,132056.34944765377,23.5212,23.5454,23.4888,23.505,132056.3494
2005-02-07 09:40:00,29.03,29.1,29.03,29.07,135603.5269078747,23.505,23.5616,23.505,23.5374,135603.5269
2005-02-07 09:45:00,29.07,29.07,29.03,29.05,171886.08492956316,23.5374,23.5374,23.505,23.5212,171886.0849
2005-02-07 09:50:00,29.04,29.06,29.02,29.02,68409.85101854666,23.5131,23.5293,23.4969,23.4969,68409.851
2005-02-07 09:55:00,29.02,29.07,29.02,29.07,127292.99685821425,23.4969,23.5374,23.4969,23.5374,127292.9969
2005-02-07 10:00:00,29.07,29.1,29.06,29.1,90098.30748961182,23.5374,23.5616,23.5293,23.5616,90098.3075
2005-02-07 10:05:00,29.1,29.11,29.09,29.09,83105.30049660483,23.5616,23.5697,23.5535,23.5535,83105.3005
2005-02-07 10:10:00,29.1,29.1,29.08,29.09,68207.15516367689,23.5616,23.5616,23.5454,23.5535,68207.1552
2005-02-07 10:15:00,29.08,29.15,29.06,29.14,265024.8302422215,23.5454,23.6021,23.5293,23.594,265024.8302
2005-02-07 10:20:00,29.14,29.2,29.14,29.19,112192.15567041653,23.594,23.6426,23.594,23.6345,112192.1557
2005-02-07 10:25:00,29.2,29.2,29.17,29.2,61822.2357352792,23.6426,23.6426,23.6183,23.6426,61822.2357
2005-02-07 10:30:00,29.2,29.25,29.19,29.21,98712.88132157696,23.6426,23.6831,23.6345,23.6507,98712.8813
2005-02-07 10:35:00,29.21,29.24,29.21,29.24,90909.0909090909,23.6507,23.675,23.6507,23.675,90909.0909
2005-02-07 10:40:00,29.23,29.28,29.22,29.27,88172.69686834903,23.6669,23.7074,23.6588,23.6993,88172.6969
2005-02-07 10:45:00,29.28,29.28,29.25,29.26,57869.66656531873,23.7074,23.7074,23.6831,23.6912,57869.6666
2005-02-07 10:50:00,29.27,29.3,29.25,29.3,194283.9768926725,23.6993,23.7236,23.6831,23.7236,194283.9769
2005-02-07 10:55:00,29.3,29.3,29.26,29.29,76213.64143103272,23.7236,23.7236,23.6912,23.7155,76213.6414
2005-02-07 11:00:00,29.28,29.31,29.28,29.3,135198.13519813516,23.7074,23.7317,23.7074,23.7236,135198.1352
2005-02-07 11:05:00,29.3,29.3,29.29,29.3,72565.1160433769,23.7236,23.7236,23.7155,23.7236,72565.116
2005-02-07 11:10:00,29.3,29.35,29.29,29.33,68004.45930880713,23.7236,23.7641,23.7155,23.7479,68004.4593
2005-02-07 11:15:00,29.34,29.34,29.32,29.33,91618.52640113508,23.756,23.756,23.7398,23.7479,91618.5264
2005-02-07 11:20:00,29.33,29.33,29.32,29.33,70943.54920441876,23.7479,23.7479,23.7398,23.7479,70943.5492
2005-02-07 11:25:00,29.32,29.35,29.32,29.34,205736.2926928144,23.7398,23.7641,23.7398,23.756,205736.2927
2005-02-07 11:30:00,29.34,29.35,29.33,29.34,204418.7696361609,23.756,23.7641,23.7479,23.756,204418.7696
2005-02-07 11:35:00,29.34,29.34,29.32,29.33,38410.86449782101,23.756,23.756,23.7398,23.7479,38410.8645
2005-02-07 11:40:00,29.33,29.34,29.32,29.32,55133.27252457686,23.7479,23.756,23.7398,23.7398,55133.2725
2005-02-07 11:45:00,29.32,29.34,29.29,29.33,93341.44116752812,23.7398,23.756,23.7155,23.7479,93341.4412
2005-02-07 11:50:00,29.33,29.34,29.32,29.33,45099.82770852336,23.7479,23.756,23.7398,23.7479,45099.8277
2005-02-07 11:55:00,29.33,29.36,29.3,29.36,75200.16215668389,23.7479,23.7722,23.7236,23.7722,75200.1622
2005-02-07 12:00:00,29.36,29.36,29.34,29.34,57565.62278301408,23.7722,23.7722,23.756,23.756,57565.6228
2005-02-07 12:05:00,29.34,29.35,29.32,29.35,90098.30748961182,23.756,23.7641,23.7398,23.7641,90098.3075
2005-02-07 12:10:00,29.35,29.37,29.33,29.35,519914.8677409546,23.7641,23.7803,23.7479,23.7641,519914.8677
2005-02-07 12:15:00,29.35,29.36,29.34,29.35,31924.59714198844,23.7641,23.7722,23.756,23.7641,31924.5971
2005-02-07 12:20:00,29.34,29.38,29.33,29.37,48038.917604134986,23.756,23.7884,23.7479,23.7803,48038.9176
2005-02-07 12:25:00,29.36,29.39,29.35,29.39,35877.16631194892,23.7722,23.7964,23.7641,23.7964,35877.1663
2005-02-07 12:30:00,29.4,29.4,29.35,29.35,378635.8568967264,23.8045,23.8045,23.7641,23.7641,378635.8569
2005-02-07 12:35:00,29.35,29.37,29.34,29.36,27262.59247998378,23.7641,23.7803,23.756,23.7722,27262.5925
2005-02-07 12:40:00,29.37,29.45,29.36,29.41,151312.45566028173,23.7803,23.845,23.7722,23.8126,151312.4557
2005-02-07 12:45:00,29.41,29.43,29.4,29.4,35167.730819904726,23.8126,23.8288,23.8045,23.8045,35167.7308
2005-02-07 12:50:00,29.4,29.41,29.37,29.38,48748.35309617918,23.8045,23.8126,23.7803,23.7884,48748.3531
2005-02-07 12:55:00,29.37,29.42,29.36,29.41,37093.34144116752,23.7803,23.8207,23.7722,23.8126,37093.3414
2005-02-07 13:00:00,29.4,29.41,29.39,29.4,58883.145839667566,23.8045,23.8126,23.7964,23.8045,58883.1458
2005-02-07 13:05:00,29.4,29.4,29.39,29.4,22701.935745414,23.8045,23.8045,23.7964,23.8045,22701.9357
2005-02-07 13:10:00,29.39,29.4,29.38,29.39,50065.876152832665,23.7964,23.8045,23.7884,23.7964,50065.8762
2005-02-07 13:15:00,29.39,29.39,29.37,29.38,41958.04195804196,23.7964,23.7964,23.7803,23.7884,41958.042
2005-02-07 13:20:00,29.38,29.4,29.35,29.38,63849.19428397688,23.7884,23.8045,23.7641,23.7884,63849.1943
2005-02-07 13:25:00,29.38,29.39,29.36,29.36,41349.95439343265,23.7884,23.7964,23.7722,23.7722,41349.9544
2005-02-07 13:30:00,29.37,29.37,29.34,29.35,54322.48910509779,23.7803,23.7803,23.756,23.7641,54322.4891
2005-02-07 13:35:00,29.35,29.36,29.32,29.32,72261.07226107224,23.7641,23.7722,23.7398,23.7398,72261.0723
2005-02-07 13:40:00,29.32,29.33,29.3,29.33,165298.4696462957,23.7398,23.7479,23.7236,23.7479,165298.4696
2005-02-07 13:45:00,29.32,29.33,29.32,29.32,48748.35309617918,23.7398,23.7479,23.7398,23.7398,48748.3531
2005-02-07 13:50:00,29.32,29.35,29.32,29.35,84625.5194081281,23.7398,23.7641,23.7398,23.7641,84625.5194
2005-02-07 13:55:00,29.34,29.35,29.33,29.33,69930.06993006992,23.756,23.7641,23.7479,23.7479,69930.0699
2005-02-07 14:00:00,29.33,29.38,29.33,29.37,95368.3997162258,23.7479,23.7884,23.7479,23.7803,95368.3997
2005-02-07 14:05:00,29.36,29.37,29.35,29.36,58781.79791223269,23.7722,23.7803,23.7641,23.7722,58781.7979
2005-02-07 14:10:00,29.35,29.37,29.34,29.37,84422.82355325832,23.7641,23.7803,23.756,23.7803,84422.8236
2005-02-07 14:15:00,29.37,29.37,29.34,29.35,37600.08107834194,23.7803,23.7803,23.756,23.7641,37600.0811
2005-02-07 14:20:00,29.34,29.4,29.33,29.38,298469.6462957332,23.756,23.8045,23.7479,23.7884,298469.6463
2005-02-07 14:25:00,29.39,29.39,29.35,29.39,94557.61629674672,23.7964,23.7964,23.7641,23.7964,94557.6163
2005-02-07 14:30:00,29.39,29.41,29.39,29.4,185770.75098814227,23.7964,23.8126,23.7964,23.8045,185770.751
2005-02-07 14:35:00,29.4,29.4,29.36,29.36,78037.90412486064,23.8045,23.8045,23.7722,23.7722,78037.9041
2005-02-07 14:40:00,29.36,29.38,29.36,29.37,77632.51241512109,23.7722,23.7884,23.7722,23.7803,77632.5124
2005-02-07 14:45:00,29.37,29.41,29.37,29.4,48545.65724130941,23.7803,23.8126,23.7803,23.8045,48545.6572
2005-02-07 14:50:00,29.4,29.44,29.4,29.41,191243.539069626,23.8045,23.8369,23.8045,23.8126,191243.5391
2005-02-07 14:55:00,29.42,29.44,29.4,29.43,120299.98986520724,23.8207,23.8369,23.8045,23.8288,120299.9899
2005-02-07 15:00:00,29.42,29.44,29.41,29.42,96787.27070031415,23.8207,23.8369,23.8126,23.8207,96787.2707
2005-02-07 15:05:00,29.42,29.45,29.42,29.45,117462.24789703048,23.8207,23.845,23.8207,23.845,117462.2479
2005-02-07 15:10:00,29.44,29.46,29.44,29.45,110874.63261376302,23.8369,23.8531,23.8369,23.845,110874.6326
2005-02-07 15:15:00,29.45,29.47,29.44,29.45,101347.92743488394,23.845,23.8612,23.8369,23.845,101347.9274
2005-02-07 15:20:00,29.46,29.5,29.45,29.47,273842.0999290564,23.8531,23.8855,23.845,23.8612,273842.0999
2005-02-07 15:25:00,29.46,29.48,29.44,29.45,185466.7072058376,23.8531,23.8693,23.8369,23.845,185466.7072
2005-02-07 15:30:00,29.45,29.46,29.44,29.45,187696.36160940505,23.845,23.8531,23.8369,23.845,187696.3616
2005-02-07 15:35:00,29.45,29.49,29.45,29.45,163372.8590250329,23.845,23.8774,23.845,23.845,163372.859
2005-02-07 15:40:00,29.45,29.48,29.45,29.47,128813.2157697375,23.845,23.8693,23.845,23.8612,128813.2158
2005-02-07 15:45:00,29.47,29.5,29.47,29.48,132360.39322995843,23.8612,23.8855,23.8612,23.8693,132360.3932
2005-02-07 15:50:00,29.47,29.49,29.46,29.46,167629.47197729803,23.8612,23.8774,23.8531,23.8531,167629.472
2005-02-07 15:55:00,29.46,29.49,29.46,29.49,243741.76548089588,23.8531,23.8774,23.8531,23.8774,243741.7655
2005-02-08 09:30:00,29.48,29.49,29.42,29.47,212425.25590351675,23.8693,23.8774,23.8207,23.8612,212425.2559
2005-02-08 09:35:00,29.5,29.53,29.48,29.53,222154.6569372656,23.8855,23.9098,23.8693,23.9098,222154.6569
2005-02-08 09:40:00,29.52,29.53,29.5,29.5,61214.1481706699,23.9017,23.9098,23.8855,23.8855,61214.1482
2005-02-08 09:45:00,29.5,29.51,29.49,29.49,62937.062937062925,23.8855,23.8936,23.8774,23.8774,62937.0629
2005-02-08 09:50:00,29.5,29.5,29.45,29.46,121414.81706699096,23.8855,23.8855,23.845,23.8531,121414.8171
2005-02-08 09:55:00,29.46,29.52,29.45,29.52,145028.88415931893,23.8531,23.9017,23.845,23.9017,145028.8842
2005-02-08 10:00:00,29.52,29.54,29.5,29.5,72767.81189824667,23.9017,23.9179,23.8855,23.8855,72767.8119
2005-02-08 10:05:00,29.5,29.52,29.49,29.52,110469.24090402348,23.8855,23.9017,23.8774,23.9017,110469.2409
2005-02-08 10:10:00,29.53,29.54,29.52,29.52,45910.61112800243,23.9098,23.9179,23.9017,23.9017,45910.6111
2005-02-08 10:15:00,29.52,29.54,29.51,29.53,100537.14401540486,23.9017,23.9179,23.8936,23.9098,100537.144
2005-02-08 10:20:00,29.53,29.54,29.52,29.54,51890.13884666058,23.9098,23.9179,23.9017,23.9179,51890.1388
2005-02-08 10:25:00,29.53,29.55,29.53,29.54,137022.39789196308,23.9098,23.926,23.9098,23.9179,137022.3979
2005-02-08 10:30:00,29.55,29.56,29.54,29.55,95875.1393534002,23.926,23.9341,23.9179,23.926,95875.1394
2005-02-08 10:35:00,29.56,29.57,29.55,29.56,160535.11705685616,23.9341,23.9422,23.926,23.9341,160535.1171
2005-02-08 10:40:00,29.56,29.57,29.55,29.56,32634.03263403263,23.9341,23.9422,23.926,23.9341,32634.0326
2005-02-08 10:45:00,29.57,29.59,29.57,29.58,156278.50410459103,23.9422,23.9584,23.9422,23.9503,156278.5041
2005-02-08 10:50:00,29.59,29.59,29.57,29.59,101347.92743488394,23.9584,23.9584,23.9422,23.9584,101347.9274
2005-02-08 10:55:00,29.58,29.59,29.57,29.59,75706.9017938583,23.9503,23.9584,23.9422,23.9584,75706.9018
2005-02-08 11:00:00,29.59,29.59,29.57,29.58,50673.96371744197,23.9584,23.9584,23.9422,23.9503,50673.9637
2005-02-08 11:05:00,29.58,29.59,29.57,29.58,104996.45282253977,23.9503,23.9584,23.9422,23.9503,104996.4528
2005-02-08 11:10:00,29.58,29.59,29.53,29.56,151819.19529745614,23.9503,23.9584,23.9098,23.9341,151819.1953
2005-02-08 11:15:00,29.56,29.57,29.55,29.56,60200.66889632106,23.9341,23.9422,23.926,23.9341,60200.6689
2005-02-08 11:20:00,29.55,29.56,29.54,29.54,45403.871490828,23.926,23.9341,23.9179,23.9179,45403.8715
2005-02-08 11:25:00,29.54,29.55,29.53,29.53,59997.973041451296,23.9179,23.926,23.9098,23.9098,59997.973
2005-02-08 11:30:00,29.53,29.54,29.49,29.49,64457.281848586186,23.9098,23.9179,23.8774,23.8774,64457.2818
2005-02-08 11:35:00,29.5,29.5,29.45,29.46,152629.9787169352,23.8855,23.8855,23.845,23.8531,152629.9787
2005-02-08 11:40:00,29.45,29.47,29.43,29.45,155771.76446741662,23.845,23.8612,23.8288,23.845,155771.7645
2005-02-08 11:45:00,29.45,29.45,29.4,29.41,83510.69220634436,23.845,23.845,23.8045,23.8126,83510.6922
2005-02-08 11:50:00,29.4,29.4,29.35,29.36,119691.90230059794,23.8045,23.8045,23.7641,23.7722,119691.9023
2005-02-08 11:55:00,29.37,29.38,29.35,29.35,76517.68521333738,23.7803,23.7884,23.7641,23.7641,76517.6852
2005-02-08 12:00:00,29.35,29.36,29.32,29.34,52903.618121009415,23.7641,23.7722,23.7398,23.756,52903.6181
2005-02-08 12:05:00,29.34,29.35,29.32,29.33,62328.97537245362,23.756,23.7641,23.7398,23.7479,62328.9754
2005-02-08 12:10:00,29.33,29.35,29.3,29.3,88578.08857808856,23.7479,23.7641,23.7236,23.7236,88578.0886
2005-02-08 12:15:00,29.3,29.34,29.3,29.34,40944.56268369311,23.7236,23.756,23.7236,23.756,40944.5627
2005-02-08 12:20:00,29.34,29.34,29.32,29.32,29188.20310124657,23.756,23.756,23.7398,23.7398,29188.2031
2005-02-08 12:25:00,29.33,29.33,29.3,29.3,27363.940407418664,23.7479,23.7479,23.7236,23.7236,27363.9404
2005-02-08 12:30:00,29.3,29.3,29.3,29.3,17533.191446234923,23.7236,23.7236,23.7236,23.7236,17533.1914
2005-02-08 12:35:00,29.3,29.3,29.29,29.29,20979.020979020977,23.7236,23.7236,23.7155,23.7155,20979.021
2005-02-08 12:40:00,29.29,29.3,29.26,29.26,43782.30465186986,23.7155,23.7236,23.6912,23.6912,43782.3047
2005-02-08 12:45:00,29.27,29.27,29.24,29.26,50775.311644876856,23.6993,23.6993,23.675,23.6912,50775.3116
2005-02-08 12:50:00,29.26,29.27,29.23,29.26,32025.945069423324,23.6912,23.6993,23.6669,23.6912,32025.9451
2005-02-08 12:55:00,29.27,29.3,29.26,29.3,35167.730819904726,23.6993,23.7236,23.6912,23.7236,35167.7308
2005-02-08 13:00:00,29.3,29.3,29.28,29.29,69017.93858315596,23.7236,23.7236,23.7074,23.7155,69017.9386
2005-02-08 13:05:00,29.29,29.31,29.28,29.29,35775.81838451403,23.7155,23.7317,23.7074,23.7155,35775.8184
2005-02-08 13:10:00,29.29,29.33,29.29,29.3,30607.07408533495,23.7155,23.7479,23.7155,23.7236,30607.0741
2005-02-08 13:15:00,29.31,29.32,29.3,29.32,31924.59714198844,23.7317,23.7398,23.7236,23.7398,31924.5971
2005-02-08 13:20:00,29.32,29.33,29.31,29.33,25336.981858720985,23.7398,23.7479,23.7317,23.7479,25336.9819
2005-02-08 13:25:00,29.33,29.37,29.32,29.37,49863.1802979629,23.7479,23.7803,23.7398,23.7803,49863.1803
2005-02-08 13:30:00,29.37,29.39,29.36,29.39,28478.767609202387,23.7803,23.7964,23.7722,23.7964,28478.7676
2005-02-08 13:35:00,29.39,29.41,29.38,29.41,32025.945069423324,23.7964,23.8126,23.7884,23.8126,32025.9451
2005-02-08 13:40:00,29.41,29.41,29.38,29.38,47734.87382183033,23.8126,23.8126,23.7884,23.7884,47734.8738
2005-02-08 13:45:00,29.38,29.4,29.38,29.39,49660.48444309313,23.7884,23.8045,23.7884,23.7964,49660.4844
2005-02-08 13:50:00,29.39,29.41,29.38,29.39,38106.82071551636,23.7964,23.8126,23.7884,23.7964,38106.8207
2005-02-08 13:55:00,29.39,29.39,29.36,29.37,23715.41501976284,23.7964,23.7964,23.7722,23.7803,23715.415
2005-02-08 14:00:00,29.37,29.37,29.36,29.37,28580.11553663727,23.7803,23.7803,23.7722,23.7803,28580.1155
2005-02-08 14:05:00,29.37,29.39,29.37,29.39,14391.40569575352,23.7803,23.7964,23.7803,23.7964,14391.4057
2005-02-08 14:10:00,29.38,29.4,29.37,29.37,62531.67122732339,23.7884,23.8045,23.7803,23.7803,62531.6712
2005-02-08 14:15:00,29.38,29.41,29.38,29.4,23310.023310023305,23.7884,23.8126,23.7884,23.8045,23310.0233
2005-02-08 14:20:00,29.4,29.4,29.38,29.38,27465.288334853547,23.8045,23.8045,23.7884,23.7884,27465.2883
2005-02-08 14:25:00,29.39,29.39,29.35,29.35,66078.84868754433,23.7964,23.7964,23.7641,23.7641,66078.8487
2005-02-08 14:30:00,29.35,29.36,29.31,29.33,36383.905949123335,23.7641,23.7722,23.7317,23.7479,36383.9059
2005-02-08 14:35:00,29.33,29.37,29.32,29.37,43072.86915982568,23.7479,23.7803,23.7398,23.7803,43072.8692
2005-02-08 14:40:00,29.36,29.43,29.36,29.42,38309.51657038613,23.7722,23.8288,23.7722,23.8207,38309.5166
2005-02-08 14:45:00,29.42,29.43,29.4,29.4,54829.228742272215,23.8207,23.8288,23.8045,23.8045,54829.2287
2005-02-08 14:50:00,29.41,29.41,29.37,29.37,35978.5142393838,23.8126,23.8126,23.7803,23.7803,35978.5142
2005-02-08 14:55:00,29.37,29.38,29.36,29.37,27465.288334853547,23.7803,23.7884,23.7722,23.7803,27465.2883
2005-02-08 15:00:00,29.37,29.4,29.35,29.36,79659.47096381878,23.7803,23.8045,23.7641,23.7722,79659.471
2005-02-08 15:05:00,29.36,29.38,29.35,29.37,59389.88547684199,23.7722,23.7884,23.7641,23.7803,59389.8855
2005-02-08 15:10:00,29.38,29.39,29.37,29.37,40235.12719164893,23.7884,23.7964,23.7803,23.7803,40235.1272
2005-02-08 15:15:00,29.38,29.38,29.33,29.34,95875.1393534002,23.7884,23.7884,23.7479,23.756,95875.1394
2005-02-08 15:20:00,29.34,29.39,29.34,29.39,61315.496098104784,23.756,23.7964,23.756,23.7964,61315.4961
2005-02-08 15:25:00,29.38,29.4,29.37,29.37,77328.46863281645,23.7884,23.8045,23.7803,23.7803,77328.4686
2005-02-08 15:30:00,29.37,29.4,29.37,29.39,149488.19296645382,23.7803,23.8045,23.7803,23.7964,149488.193
2005-02-08 15:35:00,29.39,29.46,29.39,29.45,100841.18779770951,23.7964,23.8531,23.7964,23.845,100841.1878
2005-02-08 15:40:00,29.44,29.45,29.42,29.43,76517.68521333738,23.8369,23.845,23.8207,23.8288,76517.6852
2005-02-08 15:45:00,29.43,29.43,29.38,29.38,88375.3927232188,23.8288,23.8288,23.7884,23.7884,88375.3927
2005-02-08 15:50:00,29.39,29.44,29.38,29.43,161852.64011350964,23.7964,23.8369,23.7884,23.8288,161852.6401
2005-02-08 15:55:00,29.44,29.46,29.43,29.45,126786.2572210398,23.8369,23.8531,23.8288,23.845,126786.2572
2005-02-09 09:30:00,29.35,29.38,29.32,29.37,128711.8678423026,23.7641,23.7884,23.7398,23.7803,128711.8678
2005-02-09 09:35:00,29.35,29.43,29.34,29.43,39221.64791730008,23.7641,23.8288,23.756,23.8288,39221.6479
2005-02-09 09:40:00,29.43,29.43,29.39,29.41,45099.82770852336,23.8288,23.8288,23.7964,23.8126,45099.8277
2005-02-09 09:45:00,29.41,29.43,29.36,29.37,115942.02898550723,23.8126,23.8288,23.7722,23.7803,115942.029
2005-02-09 09:50:00,29.36,29.4,29.36,29.37,56856.18729096989,23.7722,23.8045,23.7722,23.7803,56856.1873
2005-02-09 09:55:00,29.37,29.39,29.35,29.39,34660.99118273031,23.7803,23.7964,23.7641,23.7964,34660.9912
2005-02-09 10:00:00,29.38,29.43,29.38,29.41,32431.336779162863,23.7884,23.8288,23.7884,23.8126,32431.3368
2005-02-09 10:05:00,29.41,29.43,29.4,29.41,49863.1802979629,23.8126,23.8288,23.8045,23.8126,49863.1803
2005-02-09 10:10:00,29.4,29.41,29.32,29.32,119793.25022803282,23.8045,23.8126,23.7398,23.7398,119793.2502
2005-02-09 10:15:00,29.32,29.38,29.32,29.34,64558.62977602107,23.7398,23.7884,23.7398,23.756,64558.6298
2005-02-09 10:20:00,29.35,29.38,29.28,29.34,173913.04347826084,23.7641,23.7884,23.7074,23.756,173913.0435
2005-02-09 10:25:00,29.34,29.36,29.32,29.34,36079.86216681868,23.756,23.7722,23.7398,23.756,36079.8622
2005-02-09 10:30:00,29.34,29.34,29.26,29.32,135907.57069017936,23.756,23.756,23.6912,23.7398,135907.5707
2005-02-09 10:35:00,29.3,29.31,29.27,29.31,108543.6302827607,23.7236,23.7317,23.6993,23.7317,108543.6303
2005-02-09 10:40:00,29.3,29.32,29.3,29.32,64964.02148576061,23.7236,23.7398,23.7236,23.7398,64964.0215
2005-02-09 10:45:00,29.32,29.37,29.31,29.36,94050.8766595723,23.7398,23.7803,23.7317,23.7722,94050.8767
2005-02-09 10:50:00,29.36,29.36,29.3,29.34,123340.42768825377,23.7722,23.7722,23.7236,23.756,123340.4277
2005-02-09 10:55:00,29.33,29.35,29.32,29.32,62633.01915475827,23.7479,23.7641,23.7398,23.7398,62633.0192
2005-02-09 11:00:00,29.32,29.33,29.31,29.33,43579.608797000095,23.7398,23.7479,23.7317,23.7479,43579.6088
2005-02-09 11:05:00,29.33,29.35,29.3,29.3,58984.49376710245,23.7479,23.7641,23.7236,23.7236,58984.4938
2005-02-09 11:10:00,29.3,29.3,29.26,29.28,204621.46549103069,23.7236,23.7236,23.6912,23.7074,204621.4655
2005-02-09 11:15:00,29.27,29.29,29.23,29.23,130536.13053613051,23.6993,23.7155,23.6669,23.6669,130536.1305
2005-02-09 11:20:00,29.26,29.29,29.25,29.28,326543.02219519607,23.6912,23.7155,23.6831,23.7074,326543.0222
2005-02-09 11:25:00,29.28,29.3,29.27,29.28,48545.65724130941,23.7074,23.7236,23.6993,23.7074,48545.6572
2005-02-09 11:30:00,29.28,29.3,29.26,29.3,78950.0354717746,23.7074,23.7236,23.6912,23.7236,78950.0355
2005-02-09 11:35:00,29.3,29.3,29.28,29.29,65572.10905036991,23.7236,23.7236,23.7074,23.7155,65572.1091
2005-02-09 11:40:00,29.3,29.3,29.26,29.27,46316.00283774196,23.7236,23.7236,23.6912,23.6993,46316.0028
2005-02-09 11:45:00,29.29,29.3,29.27,29.3,38005.47278808148,23.7155,23.7236,23.6993,23.7236,38005.4728
2005-02-09 11:50:00,29.3,29.32,29.29,29.31,61315.496098104784,23.7236,23.7398,23.7155,23.7317,61315.4961
2005-02-09 11:55:00,29.31,29.32,29.31,29.31,15607.580824972129,23.7317,23.7398,23.7317,23.7317,15607.5808
2005-02-09 12:00:00,29.31,29.32,29.3,29.31,94861.66007905136,23.7317,23.7398,23.7236,23.7317,94861.6601
2005-02-09 12:05:00,29.3,29.31,29.27,29.29,74288.03080976993,23.7236,23.7317,23.6993,23.7155,74288.0308
2005-02-09 12:10:00,29.29,29.3,29.28,29.3,118678.42302624907,23.7155,23.7236,23.7074,23.7236,118678.423
2005-02-09 12:15:00,29.29,29.3,29.28,29.29,36789.29765886287,23.7155,23.7236,23.7074,23.7155,36789.2977
2005-02-09 12:20:00,29.3,29.32,29.3,29.3,63545.15050167223,23.7236,23.7398,23.7236,23.7236,63545.1505
2005-02-09 12:25:00,29.31,29.32,29.3,29.3,69423.3302928955,23.7317,23.7398,23.7236,23.7236,69423.3303
2005-02-09 12:30:00,29.3,29.31,29.3,29.31,35167.730819904726,23.7236,23.7317,23.7236,23.7317,35167.7308
2005-02-09 12:35:00,29.3,29.31,29.29,29.29,57565.62278301408,23.7236,23.7317,23.7155,23.7155,57565.6228
2005-02-09 12:40:00,29.28,29.29,29.26,29.26,26249.11320563494,23.7074,23.7155,23.6912,23.6912,26249.1132
2005-02-09 12:45:00,29.26,29.27,29.22,29.23,67092.32796189317,23.6912,23.6993,23.6588,23.6669,67092.328
2005-02-09 12:50:00,29.23,29.29,29.23,29.25,60099.320968886175,23.6669,23.7155,23.6669,23.6831,60099.321
2005-02-09 12:55:00,29.26,29.27,29.25,29.26,12161.751292186073,23.6912,23.6993,23.6831,23.6912,12161.7513
2005-02-09 13:00:00,29.27,29.27,29.25,29.26,39829.73548190939,23.6993,23.6993,23.6831,23.6912,39829.7355
2005-02-09 13:05:00,29.25,29.28,29.25,29.26,51890.13884666058,23.6831,23.7074,23.6831,23.6912,51890.1388
2005-02-09 13:10:00,29.26,29.27,29.25,29.27,32938.07641633728,23.6912,23.6993,23.6831,23.6993,32938.0764
2005-02-09 13:15:00,29.27,29.28,29.24,29.25,12567.143001925608,23.6993,23.7074,23.675,23.6831,12567.143
2005-02-09 13:20:00,29.25,29.26,29.25,29.25,27465.288334853547,23.6831,23.6912,23.6831,23.6831,27465.2883
2005-02-09 13:25:00,29.26,29.29,29.24,29.28,37904.1248606466,23.6912,23.7155,23.675,23.7074,37904.1249
2005-02-09 13:30:00,29.28,29.3,29.27,29.29,45606.567345697775,23.7074,23.7236,23.6993,23.7155,45606.5673
2005-02-09 13:35:00,29.29,29.3,29.28,29.28,40640.51890138846,23.7155,23.7236,23.7074,23.7074,40640.5189
2005-02-09 13:40:00,29.29,29.31,29.28,29.3,68105.807236242,23.7155,23.7317,23.7074,23.7236,68105.8072
2005-02-09 13:45:00,29.3,29.3,29.28,29.28,29796.29066585588,23.7236,23.7236,23.7074,23.7074,29796.2907
2005-02-09 13:50:00,29.28,29.31,29.28,29.3,49863.1802979629,23.7074,23.7317,23.7074,23.7236,49863.1803
2005-02-09 13:55:00,29.3,29.31,29.26,29.3,54423.83703253268,23.7236,23.7317,23.6912,23.7236,54423.837
2005-02-09 14:00:00,29.3,29.31,29.28,29.28,126887.60514847469,23.7236,23.7317,23.7074,23.7074,126887.6051
2005-02-09 14:05:00,29.28,29.3,29.24,29.24,152224.5870071957,23.7074,23.7236,23.675,23.675,152224.587
2005-02-09 14:10:00,29.24,29.3,29.24,29.29,83307.9963514746,23.675,23.7236,23.675,23.7155,83307.9964
2005-02-09 14:15:00,29.29,29.34,29.29,29.31,105097.80074997465,23.7155,23.756,23.7155,23.7317,105097.8007
2005-02-09 14:20:00,29.31,29.32,29.3,29.3,41147.25853856288,23.7317,23.7398,23.7236,23.7236,41147.2585
2005-02-09 14:25:00,29.3,29.32,29.3,29.3,65470.76112293502,23.7236,23.7398,23.7236,23.7236,65470.7611
2005-02-09 14:30:00,29.3,29.3,29.28,29.29,51079.35542718151,23.7236,23.7236,23.7074,23.7155,51079.3554
2005-02-09 14:35:00,29.29,29.3,29.27,29.29,41451.30232086753,23.7155,23.7236,23.6993,23.7155,41451.3023
2005-02-09 14:40:00,29.3,29.3,29.28,29.29,46011.959055437306,23.7236,23.7236,23.7074,23.7155,46011.9591
2005-02-09 14:45:00,29.28,29.3,29.26,29.3,55031.92459714198,23.7074,23.7236,23.6912,23.7236,55031.9246
2005-02-09 14:50:00,29.3,29.35,29.27,29.27,67599.06759906758,23.7236,23.7641,23.6993,23.6993,67599.0676
2005-02-09 14:55:00,29.27,29.29,29.25,29.26,69524.67822033039,23.6993,23.7155,23.6831,23.6912,69524.6782
2005-02-09 15:00:00,29.25,29.26,29.24,29.25,102868.1463464072,23.6831,23.6912,23.675,23.6831,102868.1463
2005-02-09 15:05:00,29.24,29.24,29.15,29.16,131955.00152021888,23.675,23.675,23.6021,23.6102,131955.0015
2005-02-09 15:10:00,29.16,29.17,29.09,29.11,121718.8608492956,23.6102,23.6183,23.5535,23.5697,121718.8608
2005-02-09 15:15:00,29.1,29.11,29.08,29.1,92327.96189317926,23.5616,23.5697,23.5454,23.5616,92327.9619
2005-02-09 15:20:00,29.09,29.1,29.06,29.07,154352.89348332823,23.5535,23.5616,23.5293,23.5374,154352.8935
2005-02-09 15:25:00,29.07,29.12,29.06,29.1,112394.85152528629,23.5374,23.5778,23.5293,23.5616,112394.8515
2005-02-09 15:30:00,29.11,29.13,29.09,29.1,104185.66940306067,23.5697,23.5859,23.5535,23.5616,104185.6694
2005-02-09 15:35:00,29.1,29.14,29.07,29.07,127292.99685821425,23.5616,23.594,23.5374,23.5374,127292.9969
2005-02-09 15:40:00,29.08,29.08,29.04,29.05,120705.38157494678,23.5454,23.5454,23.5131,23.5212,120705.3816
2005-02-09 15:45:00,29.05,29.06,29.02,29.04,108340.93442789093,23.5212,23.5293,23.4969,23.5131,108340.9344
2005-02-09 15:50:00,29.03,29.05,29.01,29.02,148576.06161953986,23.505,23.5212,23.4888,23.4969,148576.0616
2005-02-09 15:55:00,29.03,29.03,28.96,28.97,215567.0416539981,23.505,23.505,23.4483,23.4564,215567.0417
2005-02-10 09:30:00,29.14,29.18,29.11,29.14,122630.99219620955,23.594,23.6264,23.5697,23.594,122630.9922
2005-02-10 09:35:00,29.15,29.15,29.01,29.01,52396.878483835,23.6021,23.6021,23.4888,23.4888,52396.8785
2005-02-10 09:40:00,29.01,29.03,28.93,28.97,72058.37640620249,23.4888,23.505,23.424,23.4564,72058.3764
2005-02-10 09:45:00,28.98,29.04,28.96,29.04,64964.02148576061,23.4645,23.5131,23.4483,23.5131,64964.0215
2005-02-10 09:50:00,29.07,29.07,28.97,28.97,56045.40387149082,23.5374,23.5374,23.4564,23.4564,56045.4039
2005-02-10 09:55:00,28.97,29.05,28.96,29.02,86145.73831965135,23.4564,23.5212,23.4483,23.4969,86145.7383
2005-02-10 10:00:00,28.99,29.08,28.99,29.04,35066.38289246985,23.4726,23.5454,23.4726,23.5131,35066.3829
2005-02-10 10:05:00,29.04,29.06,29.03,29.05,39221.64791730008,23.5131,23.5293,23.505,23.5212,39221.6479
2005-02-10 10:10:00,29.05,29.08,29.04,29.07,47937.569676700106,23.5212,23.5454,23.5131,23.5374,47937.5697
2005-02-10 10:15:00,29.08,29.11,29.05,29.11,60606.06060606059,23.5454,23.5697,23.5212,23.5697,60606.0606
2005-02-10 10:20:00,29.11,29.12,29.08,29.11,85537.65075504205,23.5697,23.5778,23.5454,23.5697,85537.6508
2005-02-10 10:25:00,29.11,29.14,29.1,29.14,44998.47978108847,23.5697,23.594,23.5616,23.594,44998.4798
2005-02-10 10:30:00,29.13,29.14,29.1,29.11,51687.44299179081,23.5859,23.594,23.5616,23.5697,51687.443
2005-02-10 10:35:00,29.1,29.11,29.06,29.06,22904.63160028377,23.5616,23.5697,23.5293,23.5293,22904.6316
2005-02-10 10:40:00,29.05,29.06,29.01,29.01,29390.898956116343,23.5212,23.5293,23.4888,23.4888,29390.899
2005-02-10 10:45:00,29.02,29.03,29.0,29.01,71450.28884159318,23.4969,23.505,23.4807,23.4888,71450.2888
2005-02-10 10:50:00,29.0,29.02,29.0,29.01,117867.63960677004,23.4807,23.4969,23.4807,23.4888,117867.6396
2005-02-10 10:55:00,29.01,29.04,29.01,29.04,34660.99118273031,23.4888,23.5131,23.4888,23.5131,34660.9912
2005-02-10 11:00:00,29.03,29.04,28.97,28.98,101246.57950744906,23.505,23.5131,23.4564,23.4645,101246.5795
2005-02-10 11:05:00,28.97,28.98,28.96,28.98,111178.67639606768,23.4564,23.4645,23.4483,23.4645,111178.6764
2005-02-10 11:10:00,28.98,28.98,28.93,28.93,75402.85801155365,23.4645,23.4645,23.424,23.424,75402.858
2005-02-10 11:15:00,28.93,28.94,28.9,28.9,148272.0178372352,23.424,23.4321,23.3997,23.3997,148272.0178
2005-02-10 11:20:00,28.89,28.89,28.85,28.86,52194.18262896523,23.3916,23.3916,23.3592,23.3673,52194.1826
2005-02-10 11:25:00,28.87,28.87,28.83,28.86,40235.12719164893,23.3754,23.3754,23.343,23.3673,40235.1272
2005-02-10 11:30:00,28.86,28.92,28.85,28.91,107935.5427181514,23.3673,23.4159,23.3592,23.4078,107935.5427
2005-02-10 11:35:00,28.91,28.94,28.91,28.93,29188.20310124657,23.4078,23.4321,23.4078,23.424,29188.2031
2005-02-10 11:40:00,28.93,28.93,28.91,28.92,25742.37356846052,23.424,23.424,23.4078,23.4159,25742.3736
2005-02-10 11:45:00,28.91,28.93,28.91,28.93,20370.93341441168,23.4078,23.424,23.4078,23.424,20370.9334
2005-02-10 11:50:00,28.93,28.93,28.91,28.92,36181.21009425357,23.424,23.424,23.4078,23.4159,36181.2101
2005-02-10 11:55:00,28.91,28.94,28.91,28.92,15810.276679841894,23.4078,23.4321,23.4078,23.4159,15810.2767
2005-02-10 12:00:00,28.92,28.96,28.91,28.95,41147.25853856288,23.4159,23.4483,23.4078,23.4402,41147.2585
2005-02-10 12:05:00,28.95,28.96,28.92,28.93,31924.59714198844,23.4402,23.4483,23.4159,23.424,31924.5971
2005-02-10 12:10:00,28.93,28.95,28.93,28.93,43174.21708726056,23.424,23.4402,23.424,23.424,43174.2171
2005-02-10 12:15:00,28.93,28.95,28.92,28.93,22803.283672848887,23.424,23.4402,23.4159,23.424,22803.2837
2005-02-10 12:20:00,28.94,28.97,28.93,28.95,17229.14766393027,23.4321,23.4564,23.424,23.4402,17229.1477
2005-02-10 12:25:00,28.96,29.0,28.96,29.0,32532.684706597745,23.4483,23.4807,23.4483,23.4807,32532.6847
2005-02-10 12:30:00,29.01,29.01,28.97,29.0,65774.80490523968,23.4888,23.4888,23.4564,23.4807,65774.8049
2005-02-10 12:35:00,28.99,28.99,28.97,28.97,23208.675382588423,23.4726,23.4726,23.4564,23.4564,23208.6754
2005-02-10 12:40:00,28.98,28.98,28.96,28.97,27161.24455254889,23.4645,23.4645,23.4483,23.4564,27161.2446
2005-02-10 12:45:00,28.98,28.98,28.96,28.96,19661.497922367485,23.4645,23.4645,23.4483,23.4483,19661.4979
2005-02-10 12:50:00,28.96,29.0,28.95,28.98,25235.633931286106,23.4483,23.4807,23.4402,23.4645,25235.6339
2005-02-10 12:55:00,28.97,28.99,28.95,28.97,30708.422012769835,23.4564,23.4726,23.4402,23.4564,30708.422
2005-02-10 13:00:00,28.97,28.98,28.96,28.96,17127.799736495384,23.4564,23.4645,23.4483,23.4483,17127.7997
2005-02-10 13:05:00,28.96,28.98,28.91,28.92,99625.01266849092,23.4483,23.4645,23.4078,23.4159,99625.0127
2005-02-10 13:10:00,28.92,28.94,28.92,28.93,13783.318131144217,23.4159,23.4321,23.4159,23.424,13783.3181
2005-02-10 13:15:00,28.93,28.99,28.93,28.97,57768.31863788384,23.424,23.4726,23.424,23.4564,57768.3186
2005-02-10 13:20:00,28.97,28.98,28.95,28.97,27465.288334853547,23.4564,23.4645,23.4402,23.4564,27465.2883
2005-02-10 13:25:00,28.97,29.03,28.96,29.03,143407.31732036077,23.4564,23.505,23.4483,23.505,143407.3173
2005-02-10 13:30:00,29.02,29.08,28.99,29.01,228539.5763656633,23.4969,23.5454,23.4726,23.4888,228539.5764
2005-02-10 13:35:00,29.03,29.08,29.01,29.04,84929.56319043275,23.505,23.5454,23.4888,23.5131,84929.5632
2005-02-10 13:40:00,29.04,29.05,29.0,29.0,23411.371237458192,23.5131,23.5212,23.4807,23.4807,23411.3712
2005-02-10 13:45:00,29.0,29.02,28.98,28.99,26857.20077024424,23.4807,23.4969,23.4645,23.4726,26857.2008
2005-02-10 13:50:00,28.99,29.01,28.97,28.97,46620.04662004661,23.4726,23.4888,23.4564,23.4564,46620.0466
2005-02-10 13:55:00,29.0,29.01,28.97,28.99,23614.06709232796,23.4807,23.4888,23.4564,23.4726,23614.0671
2005-02-10 14:00:00,28.99,29.01,28.99,29.0,128205.1282051282,23.4726,23.4888,23.4726,23.4807,128205.1282
2005-02-10 14:05:00,28.99,29.01,28.96,28.98,33951.55569068612,23.4726,23.4888,23.4483,23.4645,33951.5557
2005-02-10 14:10:00,28.96,28.98,28.94,28.96,92125.2660383095,23.4483,23.4645,23.4321,23.4483,92125.266
2005-02-10 14:15:00,28.95,28.96,28.92,28.95,31215.161649944253,23.4402,23.4483,23.4159,23.4402,31215.1616
2005-02-10 14:20:00,28.95,28.96,28.93,28.95,32431.336779162863,23.4402,23.4483,23.424,23.4402,32431.3368
2005-02-10 14:25:00,28.95,28.97,28.94,28.96,146346.4072159724,23.4402,23.4564,23.4321,23.4483,146346.4072
2005-02-10 14:30:00,28.95,28.96,28.91,28.92,64153.238066281534,23.4402,23.4483,23.4078,23.4159,64153.2381
2005-02-10 14:35:00,28.91,28.92,28.9,28.91,41856.69403060707,23.4078,23.4159,23.3997,23.4078,41856.694
2005-02-10 14:40:00,28.92,28.92,28.86,28.89,102564.10256410256,23.4159,23.4159,23.3673,23.3916,102564.1026
2005-02-10 14:45:00,28.89,28.91,28.86,28.91,87463.26137630484,23.3916,23.4078,23.3673,23.4078,87463.2614
2005-02-10 14:50:00,28.9,28.92,28.88,28.9,43883.65257930475,23.3997,23.4159,23.3835,23.3997,43883.6526
2005-02-10 14:55:00,28.9,28.92,28.88,28.9,106415.32380662812,23.3997,23.4159,23.3835,23.3997,106415.3238
2005-02-10 15:00:00,28.92,28.94,28.91,28.94,29694.942738421,23.4159,23.4321,23.4078,23.4321,29694.9427
2005-02-10 15:05:00,28.94,28.96,28.93,28.94,67903.11138137223,23.4321,23.4483,23.424,23.4321,67903.1114
2005-02-10 15:10:00,28.93,28.94,28.92,28.94,20573.62926928144,23.424,23.4321,23.4159,23.4321,20573.6293
2005-02-10 15:15:00,28.93,28.95,28.92,28.95,60808.756460930366,23.424,23.4402,23.4159,23.4402,60808.7565
2005-02-10 15:20:00,28.95,28.97,28.94,28.97,89388.87199756764,23.4402,23.4564,23.4321,23.4564,89388.872
2005-02-10 15:25:00,28.97,28.99,28.95,28.99,90301.0033444816,23.4564,23.4726,23.4402,23.4726,90301.0033
2005-02-10 15:30:00,28.98,28.99,28.97,28.99,68713.89480085131,23.4645,23.4726,23.4564,23.4726,68713.8948
2005-02-10 15:35:00,29.0,29.0,28.97,28.99,85638.99868247693,23.4807,23.4807,23.4564,23.4726,85638.9987
2005-02-10 15:40:00,28.98,28.99,28.97,28.97,294415.7291983378,23.4645,23.4726,23.4564,23.4564,294415.7292
2005-02-10 15:45:00,28.96,28.96,28.91,28.93,287726.76598763553,23.4483,23.4483,23.4078,23.424,287726.766
2005-02-10 15:50:00,28.92,28.96,28.92,28.94,97496.70619235835,23.4159,23.4483,23.4159,23.4321,97496.7062
2005-02-10 15:55:00,28.93,28.95,28.93,28.95,170973.9535826492,23.424,23.4402,23.424,23.4402,170973.9536
2005-02-11 09:30:00,28.85,28.92,28.77,28.78,242322.8944968075,23.3592,23.4159,23.2944,23.3025,242322.8945
2005-02-11 09:35:00,28.78,28.78,28.71,28.71,74085.33495490016,23.3025,23.3025,23.2459,23.2459,74085.335
2005-02-11 09:40:00,28.72,28.78,28.71,28.77,61822.2357352792,23.254,23.3025,23.2459,23.2944,61822.2357
2005-02-11 09:45:00,28.74,28.75,28.59,28.62,286206.54707611224,23.2702,23.2783,23.1487,23.173,286206.5471
2005-02-11 09:50:00,28.62,28.67,28.61,28.66,53917.09739535826,23.173,23.2135,23.1649,23.2054,53917.0974
2005-02-11 09:55:00,28.67,28.69,28.62,28.64,59592.58133171176,23.2135,23.2297,23.173,23.1892,59592.5813
2005-02-11 10:00:00,28.64,28.68,28.61,28.63,134184.65592378634,23.1892,23.2216,23.1649,23.1811,134184.6559
2005-02-11 10:05:00,28.62,28.67,28.61,28.66,90909.0909090909,23.173,23.2135,23.1649,23.2054,90909.0909
2005-02-11 10:10:00,28.65,28.69,28.64,28.69,75504.20593898854,23.1973,23.2297,23.1892,23.2297,75504.2059
2005-02-11 10:15:00,28.69,28.72,28.66,28.66,78747.33961690482,23.2297,23.254,23.2054,23.2054,78747.3396
2005-02-11 10:20:00,28.66,28.7,28.64,28.7,67700.41552650247,23.2054,23.2378,23.1892,23.2378,67700.4155
2005-02-11 10:25:00,28.69,28.76,28.69,28.76,40437.82304651869,23.2297,23.2863,23.2297,23.2863,40437.823
2005-02-11 10:30:00,28.75,28.75,28.7,28.73,31823.24921455356,23.2783,23.2783,23.2378,23.2621,31823.2492
2005-02-11 10:35:00,28.73,28.8,28.72,28.8,45403.871490828,23.2621,23.3187,23.254,23.3187,45403.8715
2005-02-11 10:40:00,28.79,28.79,28.75,28.76,102665.45049153744,23.3106,23.3106,23.2783,23.2863,102665.4505
2005-02-11 10:45:00,28.76,28.81,28.76,28.77,34660.99118273031,23.2863,23.3268,23.2863,23.2944,34660.9912
2005-02-11 10:50:00,28.77,28.77,28.75,28.76,47126.78625722103,23.2944,23.2944,23.2783,23.2863,47126.7863
2005-02-11 10:55:00,28.76,28.79,28.75,28.78,22499.239890544235,23.2863,23.3106,23.2783,23.3025,22499.2399
2005-02-11 11:00:00,28.78,28.89,28.78,28.89,67700.41552650247,23.3025,23.3916,23.3025,23.3916,67700.4155
2005-02-11 11:05:00,28.9,28.9,28.85,28.85,45099.82770852336,23.3997,23.3997,23.3592,23.3592,45099.8277
2005-02-11 11:10:00,28.86,28.97,28.84,28.95,476335.25894395454,23.3673,23.4564,23.3511,23.4402,476335.2589
2005-02-11 11:15:00,28.96,29.0,28.96,28.97,56045.40387149082,23.4483,23.4807,23.4483,23.4564,56045.4039
2005-02-11 11:20:00,28.98,29.01,28.98,28.99,110165.19712171884,23.4645,23.4888,23.4645,23.4726,110165.1971
2005-02-11 11:25:00,28.98,29.13,28.96,29.11,270092.2266139657,23.4645,23.5859,23.4483,23.5697,270092.2266
2005-02-11 11:30:00,29.11,29.15,29.05,29.09,96077.83520826996,23.5697,23.6021,23.5212,23.5535,96077.8352
2005-02-11 11:35:00,29.09,29.09,29.04,29.05,173608.99969595618,23.5535,23.5535,23.5131,23.5212,173608.9997
2005-02-11 11:40:00,29.05,29.1,29.04,29.1,54423.83703253268,23.5212,23.5616,23.5131,23.5616,54423.837
2005-02-11 11:45:00,29.08,29.09,29.01,29.04,33546.163980946585,23.5454,23.5535,23.4888,23.5131,33546.164
2005-02-11 11:50:00,29.03,29.08,29.02,29.06,47836.22174926522,23.505,23.5454,23.4969,23.5293,47836.2217
2005-02-11 11:55:00,29.05,29.1,29.04,29.06,50167.22408026755,23.5212,23.5616,23.5131,23.5293,50167.2241
2005-02-11 12:00:00,29.06,29.07,29.01,29.04,53613.053613053606,23.5293,23.5374,23.4888,23.5131,53613.0536
2005-02-11 12:05:00,29.06,29.06,29.02,29.04,144015.40488497008,23.5293,23.5293,23.4969,23.5131,144015.4049
2005-02-11 12:10:00,29.05,29.05,28.98,29.0,110063.84919428396,23.5212,23.5212,23.4645,23.4807,110063.8492
2005-02-11 12:15:00,29.0,29.01,28.99,29.0,24019.458802067493,23.4807,23.4888,23.4726,23.4807,24019.4588
2005-02-11 12:20:00,29.0,29.0,28.97,28.98,50471.26786257221,23.4807,23.4807,23.4564,23.4645,50471.2679
2005-02-11 12:25:00,28.99,29.03,28.99,29.0,66281.54454241409,23.4726,23.505,23.4726,23.4807,66281.5445
2005-02-11 12:30:00,29.01,29.02,28.99,28.99,20573.62926928144,23.4888,23.4969,23.4726,23.4726,20573.6293
2005-02-11 12:35:00,28.99,29.07,28.99,29.01,60200.66889632106,23.4726,23.5374,23.4726,23.4888,60200.6689
2005-02-11 12:40:00,29.02,29.04,29.0,29.01,23005.979527718653,23.4969,23.5131,23.4807,23.4888,23005.9795
2005-02-11 12:45:00,29.01,29.05,29.0,29.03,19965.541704672138,23.4888,23.5212,23.4807,23.505,19965.5417
2005-02-11 12:50:00,29.03,29.05,29.02,29.02,16823.755954190736,23.505,23.5212,23.4969,23.4969,16823.756
2005-02-11 12:55:00,29.02,29.07,29.0,29.07,96685.92277287928,23.4969,23.5374,23.4807,23.5374,96685.9228
2005-02-11 13:00:00,29.07,29.07,28.99,29.0,40640.51890138846,23.5374,23.5374,23.4726,23.4807,40640.5189
2005-02-11 13:05:00,29.0,29.03,28.91,28.99,60200.66889632106,23.4807,23.505,23.4078,23.4726,60200.6689
2005-02-11 13:10:00,28.99,28.99,28.95,28.97,27870.68004459308,23.4726,23.4726,23.4402,23.4564,27870.68
2005-02-11 13:15:00,28.97,29.02,28.97,28.99,52498.22641126988,23.4564,23.4969,23.4564,23.4726,52498.2264
2005-02-11 13:20:00,28.99,29.0,28.98,28.98,20472.28134184656,23.4726,23.4807,23.4645,23.4645,20472.2813
2005-02-11 13:25:00,28.99,29.04,28.98,28.99,36890.64558629775,23.4726,23.5131,23.4645,23.4726,36890.6456
2005-02-11 13:30:00,29.0,29.05,28.99,29.03,63646.49842910712,23.4807,23.5212,23.4726,23.505,63646.4984
2005-02-11 13:35:00,29.03,29.04,28.99,29.01,32735.38056146751,23.505,23.5131,23.4726,23.4888,32735.3806
2005-02-11 13:40:00,29.02,29.02,28.98,28.99,55031.92459714198,23.4969,23.4969,23.4645,23.4726,55031.9246
2005-02-11 13:45:00,28.99,29.0,28.96,28.97,87260.56552143507,23.4726,23.4807,23.4483,23.4564,87260.5655
2005-02-11 13:50:00,28.96,28.98,28.95,28.97,60504.712678625714,23.4483,23.4645,23.4402,23.4564,60504.7127
2005-02-11 13:55:00,28.98,28.99,28.94,28.95,51788.79091922569,23.4645,23.4726,23.4321,23.4402,51788.7909
2005-02-11 14:00:00,28.94,28.96,28.9,28.93,72159.72433363736,23.4321,23.4483,23.3997,23.424,72159.7243
2005-02-11 14:05:00,28.94,28.95,28.93,28.94,44897.131853653584,23.4321,23.4402,23.424,23.4321,44897.1319
2005-02-11 14:10:00,28.94,28.98,28.94,28.97,51586.095064355926,23.4321,23.4645,23.4321,23.4564,51586.0951
2005-02-11 14:15:00,28.96,29.02,28.96,29.01,44795.783926218704,23.4483,23.4969,23.4483,23.4888,44795.7839
2005-02-11 14:20:00,29.0,29.0,28.95,28.97,61619.53988040944,23.4807,23.4807,23.4402,23.4564,61619.5399
2005-02-11 14:25:00,28.96,28.98,28.96,28.96,30607.07408533495,23.4483,23.4645,23.4483,23.4483,30607.0741
2005-02-11 14:30:00,28.96,28.97,28.93,28.93,78037.90412486064,23.4483,23.4564,23.424,23.424,78037.9041
2005-02-11 14:35:00,28.93,28.94,28.93,28.93,31316.509577379136,23.424,23.4321,23.424,23.424,31316.5096
2005-02-11 14:40:00,28.94,28.97,28.94,28.97,43376.91294213033,23.4321,23.4564,23.4321,23.4564,43376.9129
2005-02-11 14:45:00,28.97,29.0,28.97,29.0,47532.17796696057,23.4564,23.4807,23.4564,23.4807,47532.178
2005-02-11 14:50:00,29.0,29.0,28.98,28.98,62227.62744501874,23.4807,23.4807,23.4645,23.4645,62227.6274
2005-02-11 14:55:00,28.98,28.99,28.96,28.96,34863.68703760007,23.4645,23.4726,23.4483,23.4483,34863.687
2005-02-11 15:00:00,28.96,28.98,28.94,28.98,61112.80024323502,23.4483,23.4645,23.4321,23.4645,61112.8002
2005-02-11 15:05:00,28.98,29.0,28.98,29.0,31316.509577379136,23.4645,23.4807,23.4645,23.4807,31316.5096
2005-02-11 15:10:00,29.0,29.04,28.99,29.03,53511.70568561872,23.4807,23.5131,23.4726,23.505,53511.7057
2005-02-11 15:15:00,29.03,29.04,29.0,29.03,47633.525894395454,23.505,23.5131,23.4807,23.505,47633.5259
2005-02-11 15:20:00,29.04,29.07,29.03,29.06,76619.03314077226,23.5131,23.5374,23.505,23.5293,76619.0331
2005-02-11 15:25:00,29.06,29.06,29.01,29.01,63038.41086449781,23.5293,23.5293,23.4888,23.4888,63038.4109
2005-02-11 15:30:00,29.01,29.01,28.95,28.98,154859.6331205027,23.4888,23.4888,23.4402,23.4645,154859.6331
2005-02-11 15:35:00,28.98,28.98,28.96,28.97,66382.89246984899,23.4645,23.4645,23.4483,23.4564,66382.8925
2005-02-11 15:40:00,28.97,28.98,28.96,28.98,77227.12070538156,23.4564,23.4645,23.4483,23.4645,77227.1207
2005-02-11 15:45:00,28.98,29.04,28.98,29.02,109455.76162967466,23.4645,23.5131,23.4645,23.4969,109455.7616
2005-02-11 15:50:00,29.02,29.03,28.95,28.96,99219.62095875136,23.4969,23.505,23.4402,23.4483,99219.621
2005-02-11 15:55:00,28.95,28.96,28.9,28.95,116752.8124049863,23.4402,23.4483,23.3997,23.4402,116752.8124
2005-02-14 09:30:00,28.85,28.87,28.83,28.87,192561.0621262795,23.3592,23.3754,23.343,23.3754,192561.0621
2005-02-14 09:35:00,28.88,28.89,28.81,28.84,138441.26887605147,23.3835,23.3916,23.3268,23.3511,138441.2689
2005-02-14 09:40:00,28.86,28.86,28.76,28.76,80470.25438329786,23.3673,23.3673,23.2863,23.2863,80470.2544
2005-02-14 09:45:00,28.76,28.77,28.73,28.75,94658.9642241816,23.2863,23.2944,23.2621,23.2783,94658.9642
2005-02-14 09:50:00,28.74,28.75,28.68,28.73,54423.83703253268,23.2702,23.2783,23.2216,23.2621,54423.837
2005-02-14 09:55:00,28.73,28.79,28.72,28.78,55335.96837944663,23.2621,23.3106,23.254,23.3025,55335.9684
2005-02-14 10:00:00,28.77,28.78,28.66,28.66,49559.13651565825,23.2944,23.3025,23.2054,23.2054,49559.1365
2005-02-14 10:05:00,28.66,28.68,28.61,28.66,78240.5999797304,23.2054,23.2216,23.1649,23.2054,78240.6
2005-02-14 10:10:00,28.67,28.72,28.65,28.72,84017.43184351879,23.2135,23.254,23.1973,23.254,84017.4318
2005-02-14 10:15:00,28.71,28.74,28.67,28.74,67295.02381676294,23.2459,23.2702,23.2135,23.2702,67295.0238
2005-02-14 10:20:00,28.74,28.76,28.72,28.74,31620.55335968379,23.2702,23.2863,23.254,23.2702,31620.5534
2005-02-14 10:25:00,28.74,28.77,28.72,28.74,37904.1248606466,23.2702,23.2944,23.254,23.2702,37904.1249
2005-02-14 10:30:00,28.75,28.78,28.75,28.78,50369.91993513732,23.2783,23.3025,23.2783,23.3025,50369.9199
2005-02-14 10:35:00,28.78,28.81,28.77,28.81,108746.32613763049,23.3025,23.3268,23.2944,23.3268,108746.3261
2005-02-14 10:40:00,28.81,28.81,28.74,28.76,44593.08807134893,23.3268,23.3268,23.2702,23.2863,44593.0881
2005-02-14 10:45:00,28.77,28.78,28.75,28.76,36890.64558629775,23.2944,23.3025,23.2783,23.2863,36890.6456
2005-02-14 10:50:00,28.76,28.79,28.73,28.75,45302.52356339312,23.2863,23.3106,23.2621,23.2783,45302.5236
2005-02-14 10:55:00,28.77,28.78,28.75,28.77,44390.392216479166,23.2944,23.3025,23.2783,23.2944,44390.3922
2005-02-14 11:00:00,28.77,28.79,28.75,28.75,73578.59531772575,23.2944,23.3106,23.2783,23.2783,73578.5953
2005-02-14 11:05:00,28.76,28.79,28.75,28.75,47734.87382183033,23.2863,23.3106,23.2783,23.2783,47734.8738
2005-02-14 11:10:00,28.78,28.78,28.75,28.77,156278.50410459103,23.3025,23.3025,23.2783,23.2944,156278.5041
2005-02-14 11:15:00,28.77,28.8,28.75,28.79,45505.21941826289,23.2944,23.3187,23.2783,23.3106,45505.2194
2005-02-14 11:20:00,28.79,28.8,28.78,28.79,48849.701023614056,23.3106,23.3187,23.3025,23.3106,48849.701
2005-02-14 11:25:00,28.79,28.82,28.79,28.82,76517.68521333738,23.3106,23.3349,23.3106,23.3349,76517.6852
2005-02-14 11:30:00,28.81,28.83,28.81,28.83,28681.46346407216,23.3268,23.343,23.3268,23.343,28681.4635
2005-02-14 11:35:00,28.83,28.86,28.83,28.86,70436.80956724435,23.343,23.3673,23.343,23.3673,70436.8096
2005-02-14 11:40:00,28.85,28.91,28.85,28.91,28580.11553663727,23.3592,23.4078,23.3592,23.4078,28580.1155
2005-02-14 11:45:00,28.9,28.91,28.89,28.89,33647.51190838147,23.3997,23.4078,23.3916,23.3916,33647.5119
2005-02-14 11:50:00,28.89,28.9,28.86,28.86,36485.25387655822,23.3916,23.3997,23.3673,23.3673,36485.2539
2005-02-14 11:55:00,28.86,28.91,28.86,28.89,40539.17097395357,23.3673,23.4078,23.3673,23.3916,40539.171
2005-02-14 12:00:00,28.89,28.92,28.87,28.9,54626.53288740244,23.3916,23.4159,23.3754,23.3997,54626.5329
2005-02-14 12:05:00,28.91,28.94,28.9,28.93,43478.26086956521,23.4078,23.4321,23.3997,23.424,43478.2609
2005-02-14 12:10:00,28.93,28.94,28.91,28.91,32634.03263403263,23.424,23.4321,23.4078,23.4078,32634.0326
2005-02-14 12:15:00,28.91,28.92,28.91,28.91,28681.46346407216,23.4078,23.4159,23.4078,23.4078,28681.4635
2005-02-14 12:20:00,28.92,28.92,28.91,28.92,28884.15931894192,23.4159,23.4159,23.4078,23.4159,28884.1593
2005-02-14 12:25:00,28.92,28.94,28.91,28.93,26451.809060504707,23.4159,23.4321,23.4078,23.424,26451.8091
2005-02-14 12:30:00,28.93,28.95,28.91,28.95,46924.09040235126,23.424,23.4402,23.4078,23.4402,46924.0904
2005-02-14 12:35:00,28.95,28.95,28.9,28.9,44289.04428904428,23.4402,23.4402,23.3997,23.3997,44289.0443
2005-02-14 12:40:00,28.9,28.92,28.89,28.89,32938.07641633728,23.3997,23.4159,23.3916,23.3916,32938.0764
2005-02-14 12:45:00,28.89,28.91,28.86,28.9,38613.56035269078,23.3916,23.4078,23.3673,23.3997,38613.5604
2005-02-14 12:50:00,28.91,28.91,28.87,28.87,39120.2999898652,23.4078,23.4078,23.3754,23.3754,39120.3
2005-02-14 12:55:00,28.88,28.88,28.82,28.82,58883.145839667566,23.3835,23.3835,23.3349,23.3349,58883.1458
2005-02-14 13:00:00,28.82,28.84,28.81,28.81,57666.97071044896,23.3349,23.3511,23.3268,23.3268,57666.9707
2005-02-14 13:05:00,28.83,28.83,28.8,28.81,213945.47481504,23.343,23.343,23.3187,23.3268,213945.4748
2005-02-14 13:10:00,28.81,28.82,28.8,28.8,14695.449478058172,23.3268,23.3349,23.3187,23.3187,14695.4495
2005-02-14 13:15:00,28.8,28.81,28.78,28.79,31113.81372250937,23.3187,23.3268,23.3025,23.3106,31113.8137
2005-02-14 13:20:00,28.78,28.79,28.78,28.78,55437.31630688151,23.3025,23.3106,23.3025,23.3025,55437.3163
2005-02-14 13:25:00,28.79,28.84,28.78,28.83,64761.32563089084,23.3106,23.3511,23.3025,23.343,64761.3256
2005-02-14 13:30:00,28.82,28.84,28.82,28.83,19762.84584980237,23.3349,23.3511,23.3349,23.343,19762.8458
2005-02-14 13:35:00,28.83,28.84,28.81,28.81,20269.585486976783,23.343,23.3511,23.3268,23.3268,20269.5855
2005-02-14 13:40:00,28.81,28.81,28.77,28.78,59288.53754940711,23.3268,23.3268,23.2944,23.3025,59288.5375
2005-02-14 13:45:00,28.78,28.81,28.77,28.8,81787.77743995134,23.3025,23.3268,23.2944,23.3187,81787.7774
2005-02-14 13:50:00,28.82,28.84,28.81,28.83,19256.10621262795,23.3349,23.3511,23.3268,23.343,19256.1062
2005-02-14 13:55:00,28.83,28.85,28.81,28.84,40843.21475625823,23.343,23.3592,23.3268,23.3511,40843.2148
2005-02-14 14:00:00,28.84,28.84,28.79,28.82,275970.40640518896,23.3511,23.3511,23.3106,23.3349,275970.4064
2005-02-14 14:05:00,28.82,28.83,28.8,28.81,32127.29299685821,23.3349,23.343,23.3187,23.3268,32127.293
2005-02-14 14:10:00,28.82,28.88,28.81,28.86,57464.27485557919,23.3349,23.3835,23.3268,23.3673,57464.2749
2005-02-14 14:15:00,28.87,28.88,28.85,28.85,36687.94973142799,23.3754,23.3835,23.3592,23.3592,36687.9497
2005-02-14 14:20:00,28.86,28.91,28.85,28.91,46518.69869261173,23.3673,23.4078,23.3592,23.4078,46518.6987
2005-02-14 14:25:00,28.91,28.92,28.89,28.89,76314.9893584676,23.4078,23.4159,23.3916,23.3916,76314.9894
2005-02-14 14:30:00,28.9,28.92,28.89,28.91,19256.10621262795,23.3997,23.4159,23.3916,23.4078,19256.1062
2005-02-14 14:35:00,28.92,28.92,28.9,28.92,32228.640924293093,23.4159,23.4159,23.3997,23.4159,32228.6409
2005-02-14 14:40:00,28.91,28.93,28.89,28.9,44086.34843417451,23.4078,23.424,23.3916,23.3997,44086.3484
2005-02-14 14:45:00,28.91,29.0,28.9,29.0,65369.41319550014,23.4078,23.4807,23.3997,23.4807,65369.4132
2005-02-14 14:50:00,28.99,29.02,28.96,28.99,99523.66474105604,23.4726,23.4969,23.4483,23.4726,99523.6647
2005-02-14 14:55:00,28.98,29.01,28.97,29.01,76619.03314077226,23.4645,23.4888,23.4564,23.4888,76619.0331
2005-02-14 15:00:00,29.01,29.04,29.0,29.03,93746.83287726765,23.4888,23.5131,23.4807,23.505,93746.8329
2005-02-14 15:05:00,29.03,29.04,28.98,28.99,44187.6963616094,23.505,23.5131,23.4645,23.4726,44187.6964
2005-02-14 15:10:00,28.99,29.01,28.97,28.97,52194.18262896523,23.4726,23.4888,23.4564,23.4564,52194.1826
2005-02-14 15:15:00,28.98,28.98,28.94,28.97,28985.50724637681,23.4645,23.4645,23.4321,23.4564,28985.5072
2005-02-14 15:20:00,28.96,28.96,28.95,28.95,45403.871490828,23.4483,23.4483,23.4402,23.4402,45403.8715
2005-02-14 15:25:00,28.96,28.96,28.92,28.94,101246.57950744906,23.4483,23.4483,23.4159,23.4321,101246.5795
2005-02-14 15:30:00,28.94,28.99,28.93,28.97,69017.93858315596,23.4321,23.4726,23.424,23.4564,69017.9386
2005-02-14 15:35:00,28.97,28.99,28.95,28.98,65065.36941319549,23.4564,23.4726,23.4402,23.4645,65065.3694
2005-02-14 15:40:00,28.98,29.02,28.98,29.02,94253.57251444206,23.4645,23.4969,23.4645,23.4969,94253.5725
2005-02-14 15:45:00,29.01,29.05,29.0,29.02,99929.05645079556,23.4888,23.5212,23.4807,23.4969,99929.0565
2005-02-14 15:50:00,29.01,29.03,28.98,29.01,67599.06759906758,23.4888,23.505,23.4645,23.4888,67599.0676
2005-02-14 15:55:00,29.0,29.03,28.94,28.98,103881.62562075604,23.4807,23.505,23.4321,23.4645,103881.6256
2005-02-15 09:30:00,28.92,29.01,28.92,28.98,132056.34944765377,23.4159,23.4888,23.4159,23.4645,132056.3494
2005-02-15 09:35:00,28.98,28.98,28.85,28.92,177460.22093848177,23.4645,23.4645,23.3592,23.4159,177460.2209
2005-02-15 09:40:00,28.93,28.99,28.93,28.96,51484.74713692104,23.424,23.4726,23.424,23.4483,51484.7471
2005-02-15 09:45:00,28.97,29.02,28.92,28.99,241512.1110773284,23.4564,23.4969,23.4159,23.4726,241512.1111
2005-02-15 09:50:00,28.99,29.02,28.97,29.0,117360.8999695956,23.4726,23.4969,23.4564,23.4807,117360.9
2005-02-15 09:55:00,28.98,29.02,28.98,28.99,28985.50724637681,23.4645,23.4969,23.4645,23.4726,28985.5072
2005-02-15 10:00:00,28.99,29.04,28.98,29.02,241005.371440154,23.4726,23.5131,23.4645,23.4969,241005.3714
2005-02-15 10:05:00,29.02,29.04,29.01,29.02,31924.59714198844,23.4969,23.5131,23.4888,23.4969,31924.5971
2005-02-15 10:10:00,29.02,29.04,29.01,29.02,43782.30465186986,23.4969,23.5131,23.4888,23.4969,43782.3047
2005-02-15 10:15:00,29.02,29.04,28.99,29.04,46113.30698287219,23.4969,23.5131,23.4726,23.5131,46113.307
2005-02-15 10:20:00,29.04,29.08,29.03,29.06,55031.92459714198,23.5131,23.5454,23.505,23.5293,55031.9246
2005-02-15 10:25:00,29.05,29.07,29.04,29.05,33039.42434377217,23.5212,23.5374,23.5131,23.5212,33039.4243
2005-02-15 10:30:00,29.05,29.11,29.05,29.1,73173.2036079862,23.5212,23.5697,23.5212,23.5616,73173.2036
2005-02-15 10:35:00,29.09,29.12,29.09,29.09,79558.1230363839,23.5535,23.5778,23.5535,23.5535,79558.123
2005-02-15 10:40:00,29.09,29.1,29.04,29.05,31519.205432248906,23.5535,23.5616,23.5131,23.5212,31519.2054
2005-02-15 10:45:00,29.05,29.06,29.03,29.04,51991.48677409546,23.5212,23.5293,23.505,23.5131,51991.4868
2005-02-15 10:50:00,29.05,29.06,29.03,29.06,26755.85284280936,23.5212,23.5293,23.505,23.5293,26755.8528
2005-02-15 10:55:00,29.06,29.1,29.03,29.09,60707.40853349548,23.5293,23.5616,23.505,23.5535,60707.4085
2005-02-15 11:00:00,29.08,29.09,29.05,29.07,45201.17563595824,23.5454,23.5535,23.5212,23.5374,45201.1756
2005-02-15 11:05:00,29.06,29.09,29.06,29.07,46924.09040235126,23.5293,23.5535,23.5293,23.5374,46924.0904
2005-02-15 11:10:00,29.08,29.1,29.08,29.08,27363.940407418664,23.5454,23.5616,23.5454,23.5454,27363.9404
2005-02-15 11:15:00,29.08,29.09,29.07,29.07,23107.32745515354,23.5454,23.5535,23.5374,23.5374,23107.3275
2005-02-15 11:20:00,29.07,29.1,29.06,29.09,35370.4266747745,23.5374,23.5616,23.5293,23.5535,35370.4267
2005-02-15 11:25:00,29.09,29.1,29.08,29.1,16418.364244451197,23.5535,23.5616,23.5454,23.5616,16418.3642
2005-02-15 11:30:00,29.1,29.1,29.09,29.1,17229.14766393027,23.5616,23.5616,23.5535,23.5616,17229.1477
2005-02-15 11:35:00,29.09,29.18,29.09,29.17,205634.9447653795,23.5535,23.6264,23.5535,23.6183,205634.9448
2005-02-15 11:40:00,29.16,29.16,29.13,29.15,36586.6018039931,23.6102,23.6102,23.5859,23.6021,36586.6018
2005-02-15 11:45:00,29.15,29.15,29.11,29.11,41958.04195804196,23.6021,23.6021,23.5697,23.5697,41958.042
2005-02-15 11:50:00,29.11,29.12,29.08,29.09,83814.73598864902,23.5697,23.5778,23.5454,23.5535,83814.736
2005-02-15 11:55:00,29.09,29.09,29.03,29.03,27667.98418972332,23.5535,23.5535,23.505,23.505,27667.9842
2005-02-15 12:00:00,29.04,29.06,29.03,29.06,25742.37356846052,23.5131,23.5293,23.505,23.5293,25742.3736
2005-02-15 12:05:00,29.06,29.06,29.02,29.02,54221.14117766291,23.5293,23.5293,23.4969,23.4969,54221.1412
2005-02-15 12:10:00,29.01,29.03,28.98,29.0,71348.94091415829,23.4888,23.505,23.4645,23.4807,71348.9409
2005-02-15 12:15:00,29.0,29.02,28.99,29.0,32431.336779162863,23.4807,23.4969,23.4726,23.4807,32431.3368
2005-02-15 12:20:00,29.0,29.03,28.99,29.0,30505.726157900062,23.4807,23.505,23.4726,23.4807,30505.7262
2005-02-15 12:25:00,29.0,29.03,29.0,29.01,52599.57433870476,23.4807,23.505,23.4807,23.4888,52599.5743
2005-02-15 12:30:00,29.02,29.02,29.0,29.02,105097.80074997465,23.4969,23.4969,23.4807,23.4969,105097.8007
2005-02-15 12:35:00,29.01,29.03,29.01,29.01,15607.580824972129,23.4888,23.505,23.4888,23.4888,15607.5808
2005-02-15 12:40:00,29.01,29.01,28.99,28.99,22904.63160028377,23.4888,23.4888,23.4726,23.4726,22904.6316
2005-02-15 12:45:00,28.99,29.0,28.95,28.96,64761.32563089084,23.4726,23.4807,23.4402,23.4483,64761.3256
2005-02-15 12:50:00,28.96,28.99,28.95,28.98,47228.13418465592,23.4483,23.4726,23.4402,23.4645,47228.1342
2005-02-15 12:55:00,28.98,28.98,28.95,28.95,31316.509577379136,23.4645,23.4645,23.4402,23.4402,31316.5096
2005-02-15 13:00:00,28.95,28.97,28.94,28.97,93037.39738522346,23.4402,23.4564,23.4321,23.4564,93037.3974
2005-02-15 13:05:00,28.97,28.97,28.94,28.96,162055.33596837943,23.4564,23.4564,23.4321,23.4483,162055.336
2005-02-15 13:10:00,28.95,28.97,28.95,28.96,18242.62693827911,23.4402,23.4564,23.4402,23.4483,18242.6269
2005-02-15 13:15:00,28.96,28.97,28.96,28.97,34052.903618121,23.4483,23.4564,23.4483,23.4564,34052.9036
2005-02-15 13:20:00,28.97,28.98,28.92,28.96,35674.470457079144,23.4564,23.4645,23.4159,23.4483,35674.4705
2005-02-15 13:25:00,28.96,28.99,28.96,28.97,145028.88415931893,23.4483,23.4726,23.4483,23.4564,145028.8842
2005-02-15 13:30:00,28.97,28.98,28.95,28.97,109455.76162967466,23.4564,23.4645,23.4402,23.4564,109455.7616
2005-02-15 13:35:00,28.97,28.98,28.95,28.98,75301.51008411877,23.4564,23.4645,23.4402,23.4645,75301.5101
2005-02-15 13:40:00,29.01,29.01,28.97,28.97,151211.10773284684,23.4888,23.4888,23.4564,23.4564,151211.1077
2005-02-15 13:45:00,28.98,28.98,28.95,28.98,43072.86915982568,23.4645,23.4645,23.4402,23.4645,43072.8692
2005-02-15 13:50:00,28.97,28.99,28.96,28.99,19864.19377723725,23.4564,23.4726,23.4483,23.4726,19864.1938
2005-02-15 13:55:00,28.99,29.0,28.95,28.97,42667.47745008614,23.4726,23.4807,23.4402,23.4564,42667.4775
2005-02-15 14:00:00,28.98,29.01,28.97,29.01,22296.544035674466,23.4645,23.4888,23.4564,23.4888,22296.544
2005-02-15 14:05:00,29.01,29.06,28.99,29.03,42363.433667781486,23.4888,23.5293,23.4726,23.505,42363.4337
2005-02-15 14:10:00,29.03,29.03,29.02,29.03,36991.99351373264,23.505,23.505,23.4969,23.505,36991.9935
2005-02-15 14:15:00,29.02,29.03,29.01,29.01,41653.9981757373,23.4969,23.505,23.4888,23.4888,41653.9982
2005-02-15 14:20:00,29.01,29.06,29.01,29.05,39829.73548190939,23.4888,23.5293,23.4888,23.5212,39829.7355
2005-02-15 14:25:00,29.05,29.06,29.03,29.04,35877.16631194892,23.5212,23.5293,23.505,23.5131,35877.1663
2005-02-15 14:30:00,29.03,29.06,29.03,29.05,32532.684706597745,23.505,23.5293,23.505,23.5212,32532.6847
2005-02-15 14:35:00,29.04,29.06,29.03,29.05,69321.98236546062,23.5131,23.5293,23.505,23.5212,69321.9824
2005-02-15 14:40:00,29.04,29.05,29.04,29.05,26147.76527820005,23.5131,23.5212,23.5131,23.5212,26147.7653
2005-02-15 14:45:00,29.05,29.05,29.04,29.04,42464.78159521637,23.5212,23.5212,23.5131,23.5131,42464.7816
2005-02-15 14:50:00,29.05,29.07,29.04,29.05,23411.371237458192,23.5212,23.5374,23.5131,23.5212,23411.3712
2005-02-15 14:55:00,29.04,29.08,29.04,29.07,64355.9339211513,23.5131,23.5454,23.5131,23.5374,64355.9339
2005-02-15 15:00:00,29.07,29.08,29.05,29.06,27161.24455254889,23.5374,23.5454,23.5212,23.5293,27161.2446
2005-02-15 15:05:00,29.06,29.06,29.05,29.05,26147.76527820005,23.5293,23.5293,23.5212,23.5212,26147.7653
2005-02-15 15:10:00,29.06,29.09,29.05,29.07,55741.36008918616,23.5293,23.5535,23.5212,23.5374,55741.3601
2005-02-15 15:15:00,29.07,29.08,29.06,29.07,30100.33444816053,23.5374,23.5454,23.5293,23.5374,30100.3344
2005-02-15 15:20:00,29.07,29.09,29.07,29.09,32532.684706597745,23.5374,23.5535,23.5374,23.5535,32532.6847
2005-02-15 15:25:00,29.09,29.1,29.08,29.09,41147.25853856288,23.5535,23.5616,23.5454,23.5535,41147.2585
2005-02-15 15:30:00,29.1,29.17,29.08,29.13,125772.77794669096,23.5616,23.6183,23.5454,23.5859,125772.7779
2005-02-15 15:35:00,29.12,29.13,29.1,29.1,75301.51008411877,23.5778,23.5859,23.5616,23.5616,75301.5101
2005-02-15 15:40:00,29.11,29.11,29.1,29.1,62835.715009628046,23.5697,23.5697,23.5616,23.5616,62835.715
2005-02-15 15:45:00,29.11,29.15,29.1,29.12,94963.00800648626,23.5697,23.6021,23.5616,23.5778,94963.008
2005-02-15 15:50:00,29.13,29.15,29.12,29.14,90402.35127191649,23.5859,23.6021,23.5778,23.594,90402.3513
2005-02-15 15:55:00,29.14,29.18,29.1,29.18,168541.603324212,23.594,23.6264,23.5616,23.6264,168541.6033
2005-02-16 09:30:00,29.11,29.11,29.01,29.05,152021.8911523259,23.5697,23.5697,23.4888,23.5212,152021.8912
2005-02-16 09:35:00,29.04,29.05,28.99,29.0,101651.9712171886,23.5131,23.5212,23.4726,23.4807,101651.9712
2005-02-16 09:40:00,29.01,29.05,28.98,28.99,101651.9712171886,23.4888,23.5212,23.4645,23.4726,101651.9712
2005-02-16 09:45:00,28.99,29.02,28.95,29.01,76517.68521333738,23.4726,23.4969,23.4402,23.4888,76517.6852
2005-02-16 09:50:00,29.01,29.01,28.97,28.98,51383.39920948616,23.4888,23.4888,23.4564,23.4645,51383.3992
2005-02-16 09:55:00,28.96,29.0,28.94,28.94,88375.3927232188,23.4483,23.4807,23.4321,23.4321,88375.3927
2005-02-16 10:00:00,28.95,28.96,28.88,28.96,166109.25306577477,23.4402,23.4483,23.3835,23.4483,166109.2531
2005-02-16 10:05:00,28.96,29.01,28.95,28.98,96381.87899057462,23.4483,23.4888,23.4402,23.4645,96381.879
2005-02-16 10:10:00,28.97,28.99,28.94,28.97,57666.97071044896,23.4564,23.4726,23.4321,23.4564,57666.9707
2005-02-16 10:15:00,28.97,29.05,28.97,29.04,59693.92925914664,23.4564,23.5212,23.4564,23.5131,59693.9293
2005-02-16 10:20:00,29.04,29.05,29.0,29.0,62024.93159014897,23.5131,23.5212,23.4807,23.4807,62024.9316
2005-02-16 10:25:00,29.0,29.04,29.0,29.04,45505.21941826289,23.4807,23.5131,23.4807,23.5131,45505.2194
2005-02-16 10:30:00,29.04,29.04,29.02,29.03,15911.62460727678,23.5131,23.5131,23.4969,23.505,15911.6246
2005-02-16 10:35:00,29.03,29.04,29.02,29.03,35978.5142393838,23.505,23.5131,23.4969,23.505,35978.5142
2005-02-16 10:40:00,29.02,29.04,29.0,29.04,94658.9642241816,23.4969,23.5131,23.4807,23.5131,94658.9642
2005-02-16 10:45:00,29.04,29.06,28.97,29.0,64457.281848586186,23.5131,23.5293,23.4564,23.4807,64457.2818
2005-02-16 10:50:00,29.0,29.09,29.0,29.06,149792.23674875847,23.4807,23.5535,23.4807,23.5293,149792.2367
2005-02-16 10:55:00,29.07,29.07,29.04,29.05,15100.841187797709,23.5374,23.5374,23.5131,23.5212,15100.8412
2005-02-16 11:00:00,29.05,29.06,29.02,29.04,39627.03962703962,23.5212,23.5293,23.4969,23.5131,39627.0396
2005-02-16 11:05:00,29.04,29.06,29.04,29.06,23208.675382588423,23.5131,23.5293,23.5131,23.5293,23208.6754
2005-02-16 11:10:00,29.05,29.06,29.05,29.06,40032.43133677916,23.5212,23.5293,23.5212,23.5293,40032.4313
2005-02-16 11:15:00,29.06,29.06,29.04,29.05,15100.841187797709,23.5293,23.5293,23.5131,23.5212,15100.8412
2005-02-16 11:20:00,29.04,29.06,29.03,29.03,15404.88497010236,23.5131,23.5293,23.505,23.505,15404.885
2005-02-16 11:25:00,29.03,29.04,29.0,29.03,28580.11553663727,23.505,23.5131,23.4807,23.505,28580.1155
2005-02-16 11:30:00,29.02,29.03,28.99,29.01,55640.012161751285,23.4969,23.505,23.4726,23.4888,55640.0122
2005-02-16 11:35:00,29.01,29.03,29.01,29.03,31316.509577379136,23.4888,23.505,23.4888,23.505,31316.5096
2005-02-16 11:40:00,29.03,29.03,29.01,29.01,20168.237559541903,23.505,23.505,23.4888,23.4888,20168.2376
2005-02-16 11:45:00,29.01,29.05,29.01,29.05,31012.465795074484,23.4888,23.5212,23.4888,23.5212,31012.4658
2005-02-16 11:50:00,29.04,29.06,29.03,29.03,23411.371237458192,23.5131,23.5293,23.505,23.505,23411.3712
2005-02-16 11:55:00,29.03,29.05,29.03,29.04,16317.016317016314,23.505,23.5212,23.505,23.5131,16317.0163
2005-02-16 12:00:00,29.04,29.08,29.03,29.03,61720.88780784432,23.5131,23.5454,23.505,23.505,61720.8878
2005-02-16 12:05:00,29.04,29.05,29.02,29.04,25134.28600385121,23.5131,23.5212,23.4969,23.5131,25134.286
2005-02-16 12:10:00,29.04,29.04,29.03,29.03,22701.935745414,23.5131,23.5131,23.505,23.505,22701.9357
2005-02-16 12:15:00,29.03,29.05,29.03,29.05,25032.93807641633,23.505,23.5212,23.505,23.5212,25032.9381
2005-02-16 12:20:00,29.05,29.06,29.04,29.05,21181.716833890743,23.5212,23.5293,23.5131,23.5212,21181.7168
2005-02-16 12:25:00,29.05,29.06,29.05,29.06,11655.011655011653,23.5212,23.5293,23.5212,23.5293,11655.0117
2005-02-16 12:30:00,29.05,29.06,29.05,29.06,19357.45414006284,23.5212,23.5293,23.5212,23.5293,19357.4541
2005-02-16 12:35:00,29.06,29.08,29.05,29.08,19864.19377723725,23.5293,23.5454,23.5212,23.5454,19864.1938
2005-02-16 12:40:00,29.08,29.08,29.06,29.06,12668.490929360492,23.5454,23.5454,23.5293,23.5293,12668.4909
2005-02-16 12:45:00,29.06,29.07,29.04,29.05,52194.18262896523,23.5293,23.5374,23.5131,23.5212,52194.1826
2005-02-16 12:50:00,29.05,29.05,29.04,29.05,11857.70750988142,23.5212,23.5212,23.5131,23.5212,11857.7075
2005-02-16 12:55:00,29.04,29.05,29.04,29.04,30303.030303030297,23.5131,23.5212,23.5131,23.5131,30303.0303
2005-02-16 13:00:00,29.03,29.03,28.97,28.97,24931.59014898145,23.505,23.505,23.4564,23.4564,24931.5901
2005-02-16 13:05:00,28.99,29.01,28.97,28.98,49255.0927333536,23.4726,23.4888,23.4564,23.4645,49255.0927
2005-02-16 13:10:00,28.98,28.98,28.95,28.95,46518.69869261173,23.4645,23.4645,23.4402,23.4402,46518.6987
2005-02-16 13:15:00,28.95,28.96,28.93,28.93,24019.458802067493,23.4402,23.4483,23.424,23.424,24019.4588
2005-02-16 13:20:00,28.93,28.94,28.91,28.92,38106.82071551636,23.424,23.4321,23.4078,23.4159,38106.8207
2005-02-16 13:25:00,28.93,28.93,28.91,28.92,47937.569676700106,23.424,23.424,23.4078,23.4159,47937.5697
2005-02-16 13:30:00,28.92,28.93,28.9,28.91,120097.29401033749,23.4159,23.424,23.3997,23.4078,120097.294
2005-02-16 13:35:00,28.92,28.92,28.89,28.9,21283.064761325622,23.4159,23.4159,23.3916,23.3997,21283.0648
2005-02-16 13:40:00,28.89,28.9,28.89,28.89,29897.63859329076,23.3916,23.3997,23.3916,23.3916,29897.6386
2005-02-16 13:45:00,28.89,28.9,28.88,28.89,20573.62926928144,23.3916,23.3997,23.3835,23.3916,20573.6293
2005-02-16 13:50:00,28.88,28.89,28.88,28.88,41856.69403060707,23.3835,23.3916,23.3835,23.3835,41856.694
2005-02-16 13:55:00,28.88,28.9,28.88,28.9,27161.24455254889,23.3835,23.3997,23.3835,23.3997,27161.2446
2005-02-16 14:00:00,28.89,28.91,28.89,28.9,18343.974865714,23.3916,23.4078,23.3916,23.3997,18343.9749
2005-02-16 14:05:00,28.9,28.93,28.9,28.92,23411.371237458192,23.3997,23.424,23.3997,23.4159,23411.3712
2005-02-16 14:10:00,28.91,28.92,28.9,28.91,20370.93341441168,23.4078,23.4159,23.3997,23.4078,20370.9334
2005-02-16 14:15:00,28.91,28.91,28.89,28.9,29694.942738421,23.4078,23.4078,23.3916,23.3997,29694.9427
2005-02-16 14:20:00,28.9,28.91,28.89,28.89,14898.14533292794,23.3997,23.4078,23.3916,23.3916,14898.1453
2005-02-16 14:25:00,28.9,28.9,28.88,28.89,25438.329786155868,23.3997,23.3997,23.3835,23.3916,25438.3298
2005-02-16 14:30:00,28.9,28.92,28.89,28.91,49660.48444309313,23.3997,23.4159,23.3916,23.4078,49660.4844
2005-02-16 14:35:00,28.91,28.92,28.89,28.89,29796.29066585588,23.4078,23.4159,23.3916,23.3916,29796.2907
2005-02-16 14:40:00,28.89,28.93,28.89,28.93,40235.12719164893,23.3916,23.424,23.3916,23.424,40235.1272
2005-02-16 14:45:00,28.93,28.96,28.93,28.93,38613.56035269078,23.424,23.4483,23.424,23.424,38613.5604
2005-02-16 14:50:00,28.93,29.01,28.93,28.98,45099.82770852336,23.424,23.4888,23.424,23.4645,45099.8277
2005-02-16 14:55:00,28.98,29.06,28.98,29.03,50673.96371744197,23.4645,23.5293,23.4645,23.505,50673.9637
2005-02-16 15:00:00,29.02,29.06,29.02,29.04,34356.947400425655,23.4969,23.5293,23.4969,23.5131,34356.9474
2005-02-16 15:05:00,29.03,29.07,29.03,29.06,76720.38106820715,23.505,23.5374,23.505,23.5293,76720.3811
2005-02-16 15:10:00,29.06,29.06,28.99,28.99,106111.28002432348,23.5293,23.5293,23.4726,23.4726,106111.28
2005-02-16 15:15:00,28.98,29.0,28.94,28.98,130232.08675382586,23.4645,23.4807,23.4321,23.4645,130232.0868
2005-02-16 15:20:00,28.99,28.99,28.98,28.99,38106.82071551636,23.4726,23.4726,23.4645,23.4726,38106.8207
2005-02-16 15:25:00,28.98,29.01,28.97,29.0,100739.83987027463,23.4645,23.4888,23.4564,23.4807,100739.8399
2005-02-16 15:30:00,29.0,29.01,28.97,28.97,63646.49842910712,23.4807,23.4888,23.4564,23.4564,63646.4984
2005-02-16 15:35:00,28.97,28.99,28.97,28.99,42971.52123239079,23.4564,23.4726,23.4564,23.4726,42971.5212
2005-02-16 15:40:00,28.98,29.02,28.97,29.01,107226.1072261072,23.4645,23.4969,23.4564,23.4888,107226.1072
2005-02-16 15:45:00,29.01,29.01,28.99,29.0,76416.3372859025,23.4888,23.4888,23.4726,23.4807,76416.3373
2005-02-16 15:50:00,29.0,29.03,28.99,29.02,72565.1160433769,23.4807,23.505,23.4726,23.4969,72565.116
2005-02-16 15:55:00,29.02,29.11,28.96,28.96,79760.81889125366,23.4969,23.5697,23.4483,23.4483,79760.8189
2005-02-17 09:30:00,28.85,28.92,28.85,28.87,151109.75980541194,23.3592,23.4159,23.3592,23.3754,151109.7598
2005-02-17 09:35:00,28.86,28.92,28.85,28.91,42667.47745008614,23.3673,23.4159,23.3592,23.4078,42667.4775
2005-02-17 09:40:00,28.91,28.98,28.89,28.95,69727.37407520015,23.4078,23.4645,23.3916,23.4402,69727.3741
2005-02-17 09:45:00,28.94,28.97,28.93,28.95,55234.62045201175,23.4321,23.4564,23.424,23.4402,55234.6205
2005-02-17 09:50:00,28.94,28.96,28.91,28.92,58376.40620249315,23.4321,23.4483,23.4078,23.4159,58376.4062
2005-02-17 09:55:00,28.92,28.94,28.91,28.92,28782.81139150704,23.4159,23.4321,23.4078,23.4159,28782.8114
2005-02-17 10:00:00,28.92,28.94,28.89,28.89,45606.567345697775,23.4159,23.4321,23.3916,23.3916,45606.5673
2005-02-17 10:05:00,28.89,28.93,28.89,28.93,59693.92925914664,23.3916,23.424,23.3916,23.424,59693.9293
2005-02-17 10:10:00,28.91,28.92,28.76,28.8,126076.82172899562,23.4078,23.4159,23.2863,23.3187,126076.8217
2005-02-17 10:15:00,28.8,28.81,28.76,28.81,78950.0354717746,23.3187,23.3268,23.2863,23.3268,78950.0355
2005-02-17 10:20:00,28.81,28.81,28.76,28.8,50876.659572311735,23.3268,23.3268,23.2863,23.3187,50876.6596
2005-02-17 10:25:00,28.81,28.86,28.78,28.84,74794.77044694434,23.3268,23.3673,23.3025,23.3511,74794.7704
2005-02-17 10:30:00,28.84,28.85,28.77,28.77,104996.45282253977,23.3511,23.3592,23.2944,23.2944,104996.4528
2005-02-17 10:35:00,28.77,28.88,28.76,28.88,59491.23340427687,23.2944,23.3835,23.2863,23.3835,59491.2334
2005-02-17 10:40:00,28.87,28.89,28.83,28.83,61416.84402553967,23.3754,23.3916,23.343,23.343,61416.844
2005-02-17 10:45:00,28.83,28.87,28.83,28.86,45707.915273132654,23.343,23.3754,23.343,23.3673,45707.9153
2005-02-17 10:50:00,28.86,28.88,28.86,28.88,46721.3945474815,23.3673,23.3835,23.3673,23.3835,46721.3945
2005-02-17 10:55:00,28.88,28.9,28.86,28.86,45099.82770852336,23.3835,23.3997,23.3673,23.3673,45099.8277
2005-02-17 11:00:00,28.86,28.87,28.83,28.85,72666.46397081179,23.3673,23.3754,23.343,23.3592,72666.464
2005-02-17 11:05:00,28.85,28.88,28.84,28.88,37802.77693321171,23.3592,23.3835,23.3511,23.3835,37802.7769
2005-02-17 11:10:00,28.88,28.88,28.84,28.85,28174.72382689773,23.3835,23.3835,23.3511,23.3592,28174.7238
2005-02-17 11:15:00,28.85,28.85,28.81,28.82,37904.1248606466,23.3592,23.3592,23.3268,23.3349,37904.1249
2005-02-17 11:20:00,28.83,28.87,28.82,28.87,28782.81139150704,23.343,23.3754,23.3349,23.3754,28782.8114
2005-02-17 11:25:00,28.87,28.89,28.87,28.89,21688.456471065165,23.3754,23.3916,23.3754,23.3916,21688.4565
2005-02-17 11:30:00,28.88,28.89,28.84,28.84,14391.40569575352,23.3835,23.3916,23.3511,23.3511,14391.4057
2005-02-17 11:35:00,28.84,28.87,28.84,28.87,24931.59014898145,23.3511,23.3754,23.3511,23.3754,24931.5901
2005-02-17 11:40:00,28.86,28.87,28.86,28.86,18445.32279314888,23.3673,23.3754,23.3673,23.3673,18445.3228
2005-02-17 11:45:00,28.87,28.88,28.86,28.87,22803.283672848887,23.3754,23.3835,23.3673,23.3754,22803.2837
2005-02-17 11:50:00,28.88,28.88,28.83,28.86,34863.68703760007,23.3835,23.3835,23.343,23.3673,34863.687
2005-02-17 11:55:00,28.86,28.9,28.85,28.85,50065.876152832665,23.3673,23.3997,23.3592,23.3592,50065.8762
2005-02-17 12:00:00,28.84,28.9,28.83,28.87,59997.973041451296,23.3511,23.3997,23.343,23.3754,59997.973
2005-02-17 12:05:00,28.88,28.89,28.82,28.83,31113.81372250937,23.3835,23.3916,23.3349,23.343,31113.8137
2005-02-17 12:10:00,28.82,28.88,28.82,28.86,28782.81139150704,23.3349,23.3835,23.3349,23.3673,28782.8114
2005-02-17 12:15:00,28.86,28.88,28.86,28.87,20674.977196716325,23.3673,23.3835,23.3673,23.3754,20674.9772
2005-02-17 12:20:00,28.87,28.87,28.86,28.86,24424.850511807028,23.3754,23.3754,23.3673,23.3673,24424.8505
2005-02-17 12:25:00,28.86,28.91,28.86,28.89,66382.89246984899,23.3673,23.4078,23.3673,23.3916,66382.8925
2005-02-17 12:30:00,28.92,28.92,28.89,28.89,47734.87382183033,23.4159,23.4159,23.3916,23.3916,47734.8738
2005-02-17 12:35:00,28.9,28.94,28.89,28.9,29998.986520725648,23.3997,23.4321,23.3916,23.3997,29998.9865
2005-02-17 12:40:00,28.91,28.92,28.9,28.91,22499.239890544235,23.4078,23.4159,23.3997,23.4078,22499.2399
2005-02-17 12:45:00,28.9,28.92,28.89,28.91,20370.93341441168,23.3997,23.4159,23.3916,23.4078,20370.9334
2005-02-17 12:50:00,28.92,28.92,28.9,28.91,18648.01864801865,23.4159,23.4159,23.3997,23.4078,18648.0186
2005-02-17 12:55:00,28.91,28.94,28.9,28.93,23107.32745515354,23.4078,23.4321,23.3997,23.424,23107.3275
2005-02-17 13:00:00,28.93,28.94,28.92,28.93,21992.500253369813,23.424,23.4321,23.4159,23.424,21992.5003
2005-02-17 13:05:00,28.93,28.95,28.93,28.93,36282.55802168845,23.424,23.4402,23.424,23.424,36282.558
2005-02-17 13:10:00,28.93,28.94,28.91,28.92,39322.99584473497,23.424,23.4321,23.4078,23.4159,39322.9958
2005-02-17 13:15:00,28.92,28.96,28.92,28.93,62227.62744501874,23.4159,23.4483,23.4159,23.424,62227.6274
2005-02-17 13:20:00,28.93,28.96,28.91,28.94,69220.63443802574,23.424,23.4483,23.4078,23.4321,69220.6344
2005-02-17 13:25:00,28.94,28.95,28.93,28.93,24931.59014898145,23.4321,23.4402,23.424,23.424,24931.5901
2005-02-17 13:30:00,28.93,28.96,28.92,28.92,49660.48444309313,23.424,23.4483,23.4159,23.4159,49660.4844
2005-02-17 13:35:00,28.92,28.95,28.92,28.93,27465.288334853547,23.4159,23.4402,23.4159,23.424,27465.2883
2005-02-17 13:40:00,28.92,28.94,28.92,28.93,35573.122529644264,23.4159,23.4321,23.4159,23.424,35573.1225
2005-02-17 13:45:00,28.92,28.94,28.92,28.92,16823.755954190736,23.4159,23.4321,23.4159,23.4159,16823.756
2005-02-17 13:50:00,28.93,28.93,28.91,28.92,30911.1178676396,23.424,23.424,23.4078,23.4159,30911.1179
2005-02-17 13:55:00,28.92,28.94,28.91,28.92,35573.122529644264,23.4159,23.4321,23.4078,23.4159,35573.1225
2005-02-17 14:00:00,28.92,28.92,28.88,28.91,62835.715009628046,23.4159,23.4159,23.3835,23.4078,62835.715
2005-02-17 14:05:00,28.9,28.94,28.9,28.93,92327.96189317926,23.3997,23.4321,23.3997,23.424,92327.9619
2005-02-17 14:10:00,28.93,28.93,28.91,28.91,54930.57666970709,23.424,23.424,23.4078,23.4078,54930.5767
2005-02-17 14:15:00,28.91,28.99,28.91,28.97,68713.89480085131,23.4078,23.4726,23.4078,23.4564,68713.8948
2005-02-17 14:20:00,28.97,29.01,28.97,28.99,44187.6963616094,23.4564,23.4888,23.4564,23.4726,44187.6964
2005-02-17 14:25:00,28.98,29.01,28.98,29.01,45403.871490828,23.4645,23.4888,23.4645,23.4888,45403.8715
2005-02-17 14:30:00,29.01,29.04,28.99,29.04,59187.18962197222,23.4888,23.5131,23.4726,23.5131,59187.1896
2005-02-17 14:35:00,29.04,29.08,29.0,29.01,72463.76811594202,23.5131,23.5454,23.4807,23.4888,72463.7681
2005-02-17 14:40:00,29.01,29.03,29.01,29.03,36079.86216681868,23.4888,23.505,23.4888,23.505,36079.8622
2005-02-17 14:45:00,29.02,29.08,28.98,28.98,101449.27536231882,23.4969,23.5454,23.4645,23.4645,101449.2754
2005-02-17 14:50:00,28.98,29.0,28.98,28.99,95064.35593392114,23.4645,23.4807,23.4645,23.4726,95064.3559
2005-02-17 14:55:00,28.99,29.0,28.9,28.9,108442.28235532582,23.4726,23.4807,23.3997,23.3997,108442.2824
2005-02-17 15:00:00,28.91,28.93,28.87,28.92,93240.09324009322,23.4078,23.424,23.3754,23.4159,93240.0932
2005-02-17 15:05:00,28.92,28.94,28.92,28.93,46011.959055437306,23.4159,23.4321,23.4159,23.424,46011.9591
2005-02-17 15:10:00,28.94,29.0,28.94,28.98,87361.91344886995,23.4321,23.4807,23.4321,23.4645,87361.9134
2005-02-17 15:15:00,28.97,28.99,28.95,28.98,54221.14117766291,23.4564,23.4726,23.4402,23.4645,54221.1412
2005-02-17 15:20:00,28.98,28.98,28.93,28.93,63139.7587919327,23.4645,23.4645,23.424,23.424,63139.7588
2005-02-17 15:25:00,28.93,28.98,28.93,28.98,65166.71734063037,23.424,23.4645,23.424,23.4645,65166.7173
2005-02-17 15:30:00,28.98,28.98,28.94,28.96,83206.64842403971,23.4645,23.4645,23.4321,23.4483,83206.6484
2005-02-17 15:35:00,28.96,28.97,28.95,28.97,89490.21992500252,23.4483,23.4564,23.4402,23.4564,89490.2199
2005-02-17 15:40:00,28.97,29.01,28.96,28.99,118779.77095368398,23.4564,23.4888,23.4483,23.4726,118779.771
2005-02-17 15:45:00,28.99,29.0,28.92,28.93,75909.59764872807,23.4726,23.4807,23.4159,23.424,75909.5976
2005-02-17 15:50:00,28.93,28.95,28.89,28.89,107732.84686328162,23.424,23.4402,23.3916,23.3916,107732.8469
2005-02-17 15:55:00,28.88,28.96,28.85,28.96,172899.564203912,23.3835,23.4483,23.3592,23.4483,172899.5642
2005-02-18 09:30:00,28.97,28.97,28.8,28.85,475524.47552447545,23.4564,23.4564,23.3187,23.3592,475524.4755
2005-02-18 09:35:00,28.84,28.85,28.76,28.81,38512.2124252559,23.3511,23.3592,23.2863,23.3268,38512.2124
2005-02-18 09:40:00,28.8,28.8,28.72,28.75,67193.67588932805,23.3187,23.3187,23.254,23.2783,67193.6759
2005-02-18 09:45:00,28.75,28.79,28.73,28.77,57160.23107327454,23.2783,23.3106,23.2621,23.2944,57160.2311
2005-02-18 09:50:00,28.77,28.83,28.77,28.79,64862.673558325725,23.2944,23.343,23.2944,23.3106,64862.6736
2005-02-18 09:55:00,28.8,28.85,28.79,28.85,31924.59714198844,23.3187,23.3592,23.3106,23.3592,31924.5971
2005-02-18 10:00:00,28.84,28.85,28.83,28.84,78341.94790716529,23.3511,23.3592,23.343,23.3511,78341.9479
2005-02-18 10:05:00,28.84,28.87,28.81,28.87,48849.701023614056,23.3511,23.3754,23.3268,23.3754,48849.701
2005-02-18 10:10:00,28.85,28.87,28.79,28.79,26249.11320563494,23.3592,23.3754,23.3106,23.3106,26249.1132
2005-02-18 10:15:00,28.79,28.82,28.78,28.81,46620.04662004661,23.3106,23.3349,23.3025,23.3268,46620.0466
2005-02-18 10:20:00,28.8,28.82,28.78,28.8,99422.31681362116,23.3187,23.3349,23.3025,23.3187,99422.3168
2005-02-18 10:25:00,28.8,28.81,28.78,28.8,24526.198439241914,23.3187,23.3268,23.3025,23.3187,24526.1984
2005-02-18 10:30:00,28.8,28.81,28.8,28.8,29897.63859329076,23.3187,23.3268,23.3187,23.3187,29897.6386
2005-02-18 10:35:00,28.81,28.82,28.79,28.8,59896.62511401641,23.3268,23.3349,23.3106,23.3187,59896.6251
2005-02-18 10:40:00,28.8,28.82,28.79,28.8,36687.94973142799,23.3187,23.3349,23.3106,23.3187,36687.9497
2005-02-18 10:45:00,28.8,28.82,28.8,28.81,201378.3318131144,23.3187,23.3349,23.3187,23.3268,201378.3318
2005-02-18 10:50:00,28.82,28.82,28.81,28.81,40437.82304651869,23.3349,23.3349,23.3268,23.3268,40437.823
2005-02-18 10:55:00,28.81,28.83,28.81,28.82,148373.36576467007,23.3268,23.343,23.3268,23.3349,148373.3658
2005-02-18 11:00:00,28.82,28.83,28.81,28.83,46924.09040235126,23.3349,23.343,23.3268,23.343,46924.0904
2005-02-18 11:05:00,28.83,28.83,28.8,28.81,24323.502584372145,23.343,23.343,23.3187,23.3268,24323.5026
2005-02-18 11:10:00,28.81,28.82,28.8,28.8,25945.06942333029,23.3268,23.3349,23.3187,23.3187,25945.0694
2005-02-18 11:15:00,28.8,28.84,28.8,28.81,33850.20776325124,23.3187,23.3511,23.3187,23.3268,33850.2078
2005-02-18 11:20:00,28.82,28.83,28.81,28.82,25336.981858720985,23.3349,23.343,23.3268,23.3349,25336.9819
2005-02-18 11:25:00,28.82,28.83,28.81,28.82,44897.131853653584,23.3349,23.343,23.3268,23.3349,44897.1319
2005-02-18 11:30:00,28.82,28.84,28.81,28.81,20472.28134184656,23.3349,23.3511,23.3268,23.3268,20472.2813
2005-02-18 11:35:00,28.82,28.83,28.78,28.78,36789.29765886287,23.3349,23.343,23.3025,23.3025,36789.2977
2005-02-18 11:40:00,28.79,28.81,28.77,28.8,86956.52173913042,23.3106,23.3268,23.2944,23.3187,86956.5217
2005-02-18 11:45:00,28.79,28.8,28.77,28.78,47633.525894395454,23.3106,23.3187,23.2944,23.3025,47633.5259
2005-02-18 11:50:00,28.78,28.8,28.76,28.78,53613.053613053606,23.3025,23.3187,23.2863,23.3025,53613.0536
2005-02-18 11:55:00,28.79,28.83,28.79,28.81,40437.82304651869,23.3106,23.343,23.3106,23.3268,40437.823
2005-02-18 12:00:00,28.81,28.82,28.8,28.81,99118.2730313165,23.3268,23.3349,23.3187,23.3268,99118.273
2005-02-18 12:05:00,28.8,28.82,28.78,28.78,53714.401540488485,23.3187,23.3349,23.3025,23.3025,53714.4015
2005-02-18 12:10:00,28.78,28.8,28.77,28.77,22600.58781797912,23.3025,23.3187,23.2944,23.2944,22600.5878
2005-02-18 12:15:00,28.78,28.79,28.72,28.78,16317.016317016314,23.3025,23.3106,23.254,23.3025,16317.0163
2005-02-18 12:20:00,28.78,28.78,28.74,28.74,61822.2357352792,23.3025,23.3025,23.2702,23.2702,61822.2357
2005-02-18 12:25:00,28.75,28.77,28.72,28.77,64051.89013884665,23.2783,23.2944,23.254,23.2944,64051.8901
2005-02-18 12:30:00,28.77,28.78,28.77,28.78,26958.54869767913,23.2944,23.3025,23.2944,23.3025,26958.5487
2005-02-18 12:35:00,28.78,28.8,28.78,28.79,24424.850511807028,23.3025,23.3187,23.3025,23.3106,24424.8505
2005-02-18 12:40:00,28.8,28.82,28.79,28.8,22803.283672848887,23.3187,23.3349,23.3106,23.3187,22803.2837
2005-02-18 12:45:00,28.8,28.82,28.8,28.82,20472.28134184656,23.3187,23.3349,23.3187,23.3349,20472.2813
2005-02-18 12:50:00,28.83,28.83,28.81,28.82,43174.21708726056,23.343,23.343,23.3268,23.3349,43174.2171
2005-02-18 12:55:00,28.82,28.85,28.82,28.82,23005.979527718653,23.3349,23.3592,23.3349,23.3349,23005.9795
2005-02-18 13:00:00,28.83,28.84,28.82,28.83,48038.917604134986,23.343,23.3511,23.3349,23.343,48038.9176
2005-02-18 13:05:00,28.83,28.87,28.83,28.86,33850.20776325124,23.343,23.3754,23.343,23.3673,33850.2078
2005-02-18 13:10:00,28.86,28.86,28.82,28.83,71652.98469646294,23.3673,23.3673,23.3349,23.343,71652.9847
2005-02-18 13:15:00,28.83,28.86,28.83,28.84,26046.41735076517,23.343,23.3673,23.343,23.3511,26046.4174
2005-02-18 13:20:00,28.85,28.87,28.84,28.86,25032.93807641633,23.3592,23.3754,23.3511,23.3673,25032.9381
2005-02-18 13:25:00,28.86,28.9,28.86,28.89,66686.93625215364,23.3673,23.3997,23.3673,23.3916,66686.9363
2005-02-18 13:30:00,28.88,28.89,28.87,28.89,30404.378230465183,23.3835,23.3916,23.3754,23.3916,30404.3782
2005-02-18 13:35:00,28.88,28.89,28.86,28.87,51991.48677409546,23.3835,23.3916,23.3673,23.3754,51991.4868
2005-02-18 13:40:00,28.88,28.9,28.87,28.88,35167.730819904726,23.3835,23.3997,23.3754,23.3835,35167.7308
2005-02-18 13:45:00,28.89,28.91,28.89,28.91,27363.940407418664,23.3916,23.4078,23.3916,23.4078,27363.9404
2005-02-18 13:50:00,28.91,28.96,28.9,28.96,49761.83237052801,23.4078,23.4483,23.3997,23.4483,49761.8324
2005-02-18 13:55:00,28.96,28.98,28.91,28.92,52194.18262896523,23.4483,23.4645,23.4078,23.4159,52194.1826
2005-02-18 14:00:00,28.92,28.95,28.91,28.95,63849.19428397688,23.4159,23.4402,23.4078,23.4402,63849.1943
2005-02-18 14:05:00,28.94,28.94,28.93,28.93,32329.988851727976,23.4321,23.4321,23.424,23.424,32329.9889
2005-02-18 14:10:00,28.93,28.94,28.89,28.89,16519.712171886084,23.424,23.4321,23.3916,23.3916,16519.7122
2005-02-18 14:15:00,28.9,28.96,28.89,28.95,102462.75463666768,23.3997,23.4483,23.3916,23.4402,102462.7546
2005-02-18 14:20:00,28.96,28.96,28.93,28.95,40235.12719164893,23.4483,23.4483,23.424,23.4402,40235.1272
2005-02-18 14:25:00,28.95,28.97,28.95,28.95,52295.53055640011,23.4402,23.4564,23.4402,23.4402,52295.5306
2005-02-18 14:30:00,28.95,28.96,28.93,28.93,32532.684706597745,23.4402,23.4483,23.424,23.424,32532.6847
2005-02-18 14:35:00,28.93,28.94,28.92,28.94,34458.29532786054,23.424,23.4321,23.4159,23.4321,34458.2953
2005-02-18 14:40:00,28.94,28.96,28.94,28.95,32127.29299685821,23.4321,23.4483,23.4321,23.4402,32127.293
2005-02-18 14:45:00,28.95,28.98,28.95,28.96,81078.34194790715,23.4402,23.4645,23.4402,23.4483,81078.3419
2005-02-18 14:50:00,28.96,28.96,28.92,28.92,66585.58832471874,23.4483,23.4483,23.4159,23.4159,66585.5883
2005-02-18 14:55:00,28.93,28.93,28.87,28.9,34154.25154555589,23.424,23.424,23.3754,23.3997,34154.2515
2005-02-18 15:00:00,28.88,28.89,28.87,28.88,17938.58315597446,23.3835,23.3916,23.3754,23.3835,17938.5832
2005-02-18 15:05:00,28.88,28.88,28.86,28.86,26654.50491537448,23.3835,23.3835,23.3673,23.3673,26654.5049
2005-02-18 15:10:00,28.86,28.87,28.82,28.83,38917.60413499543,23.3673,23.3754,23.3349,23.343,38917.6041
2005-02-18 15:15:00,28.83,28.84,28.79,28.8,123137.731833384,23.343,23.3511,23.3106,23.3187,123137.7318
2005-02-18 15:20:00,28.8,28.82,28.78,28.78,88375.3927232188,23.3187,23.3349,23.3025,23.3025,88375.3927
2005-02-18 15:25:00,28.78,28.79,28.76,28.77,92632.00567548392,23.3025,23.3106,23.2863,23.2944,92632.0057
2005-02-18 15:30:00,28.77,28.79,28.74,28.74,77429.81656025133,23.2944,23.3106,23.2702,23.2702,77429.8166
2005-02-18 15:35:00,28.74,28.76,28.73,28.74,91415.83054626532,23.2702,23.2863,23.2621,23.2702,91415.8305
2005-02-18 15:40:00,28.75,28.75,28.7,28.7,234519.10408432144,23.2783,23.2783,23.2378,23.2378,234519.1041
2005-02-18 15:45:00,28.7,28.71,28.69,28.69,78747.33961690482,23.2378,23.2459,23.2297,23.2297,78747.3396
2005-02-18 15:50:00,28.69,28.72,28.67,28.7,115739.33313063746,23.2297,23.254,23.2135,23.2378,115739.3331
2005-02-18 15:55:00,28.7,28.72,28.67,28.68,138339.92094861658,23.2378,23.254,23.2135,23.2216,138339.9209
2005-02-22 09:30:00,28.46,28.61,28.46,28.59,270193.5745414006,23.0434,23.1649,23.0434,23.1487,270193.5745
2005-02-22 09:35:00,28.59,28.59,28.51,28.51,99523.66474105604,23.1487,23.1487,23.0839,23.0839,99523.6647
2005-02-22 09:40:00,28.5,28.53,28.22,28.27,224080.2675585284,23.0758,23.1001,22.8491,22.8896,224080.2676
2005-02-22 09:45:00,28.27,28.28,28.25,28.27,144826.18830444914,22.8896,22.8977,22.8734,22.8896,144826.1883
2005-02-22 09:50:00,28.27,28.39,28.27,28.36,81686.42951251645,22.8896,22.9868,22.8896,22.9625,81686.4295
2005-02-22 09:55:00,28.37,28.4,28.35,28.38,138339.92094861658,22.9706,22.9949,22.9544,22.9787,138339.9209
2005-02-22 10:00:00,28.38,28.39,28.31,28.34,95976.48728083508,22.9787,22.9868,22.922,22.9463,95976.4873
2005-02-22 10:05:00,28.36,28.37,28.34,28.36,50775.311644876856,22.9625,22.9706,22.9463,22.9625,50775.3116
2005-02-22 10:10:00,28.36,28.37,28.34,28.34,72869.15982568155,22.9625,22.9706,22.9463,22.9463,72869.1598
2005-02-22 10:15:00,28.35,28.35,28.31,28.32,58781.79791223269,22.9544,22.9544,22.922,22.9301,58781.7979
2005-02-22 10:20:00,28.32,28.32,28.23,28.24,123543.12354312353,22.9301,22.9301,22.8572,22.8653,123543.1235
2005-02-22 10:25:00,28.24,28.25,28.2,28.23,73071.85568055132,22.8653,22.8734,22.8329,22.8572,73071.8557
2005-02-22 10:30:00,28.23,28.32,28.22,28.31,72869.15982568155,22.8572,22.9301,22.8491,22.922,72869.1598
2005-02-22 10:35:00,28.31,28.34,28.29,28.31,83612.04013377926,22.922,22.9463,22.9058,22.922,83612.0401
2005-02-22 10:40:00,28.32,28.32,28.29,28.31,103577.58183845138,22.9301,22.9301,22.9058,22.922,103577.5818
2005-02-22 10:45:00,28.31,28.32,28.28,28.3,106719.3675889328,22.922,22.9301,22.8977,22.9139,106719.3676
2005-02-22 10:50:00,28.29,28.37,28.29,28.37,100739.83987027463,22.9058,22.9706,22.9058,22.9706,100739.8399
2005-02-22 10:55:00,28.37,28.39,28.35,28.39,65774.80490523968,22.9706,22.9868,22.9544,22.9868,65774.8049
2005-02-22 11:00:00,28.39,28.39,28.33,28.34,72970.50775311644,22.9868,22.9868,22.9382,22.9463,72970.5078
2005-02-22 11:05:00,28.34,28.37,28.34,28.35,38714.90828012567,22.9463,22.9706,22.9463,22.9544,38714.9083
2005-02-22 11:10:00,28.35,28.36,28.31,28.32,57869.66656531873,22.9544,22.9625,22.922,22.9301,57869.6666
2005-02-22 11:15:00,28.31,28.35,28.3,28.35,51079.35542718151,22.922,22.9544,22.9139,22.9544,51079.3554
2005-02-22 11:20:00,28.35,28.36,28.33,28.34,44289.04428904428,22.9544,22.9625,22.9382,22.9463,44289.0443
2005-02-22 11:25:00,28.34,28.37,28.32,28.35,36586.6018039931,22.9463,22.9706,22.9301,22.9544,36586.6018
2005-02-22 11:30:00,28.37,28.37,28.34,28.37,24830.242221546567,22.9706,22.9706,22.9463,22.9706,24830.2422
2005-02-22 11:35:00,28.37,28.37,28.33,28.34,27972.02797202797,22.9706,22.9706,22.9382,22.9463,27972.028
2005-02-22 11:40:00,28.34,28.35,28.32,28.32,13479.274348839564,22.9463,22.9544,22.9301,22.9301,13479.2743
2005-02-22 11:45:00,28.32,28.34,28.32,28.33,15100.841187797709,22.9301,22.9463,22.9301,22.9382,15100.8412
2005-02-22 11:50:00,28.33,28.34,28.27,28.34,25134.28600385121,22.9382,22.9463,22.8896,22.9463,25134.286
2005-02-22 11:55:00,28.35,28.37,28.34,28.34,27465.288334853547,22.9544,22.9706,22.9463,22.9463,27465.2883
2005-02-22 12:00:00,28.34,28.37,28.34,28.36,20269.585486976783,22.9463,22.9706,22.9463,22.9625,20269.5855
2005-02-22 12:05:00,28.36,28.39,28.34,28.37,54119.79325022802,22.9625,22.9868,22.9463,22.9706,54119.7933
2005-02-22 12:10:00,28.37,28.37,28.36,28.36,45201.17563595824,22.9706,22.9706,22.9625,22.9625,45201.1756
2005-02-22 12:15:00,28.37,28.37,28.28,28.29,64761.32563089084,22.9706,22.9706,22.8977,22.9058,64761.3256
2005-02-22 12:20:00,28.27,28.32,28.22,28.22,71957.02847876759,22.8896,22.9301,22.8491,22.8491,71957.0285
2005-02-22 12:25:00,28.23,28.24,28.18,28.23,62430.32329988851,22.8572,22.8653,22.8167,22.8572,62430.3233
2005-02-22 12:30:00,28.24,28.27,28.22,28.27,42059.389885476834,22.8653,22.8896,22.8491,22.8896,42059.3899
2005-02-22 12:35:00,28.27,28.27,28.17,28.2,57464.27485557919,22.8896,22.8896,22.8086,22.8329,57464.2749
2005-02-22 12:40:00,28.2,28.23,28.19,28.23,29188.20310124657,22.8329,22.8572,22.8248,22.8572,29188.2031
2005-02-22 12:45:00,28.23,28.23,28.19,28.2,38613.56035269078,22.8572,22.8572,22.8248,22.8329,38613.5604
2005-02-22 12:50:00,28.21,28.24,28.2,28.24,41856.69403060707,22.841,22.8653,22.8329,22.8653,41856.694
2005-02-22 12:55:00,28.23,28.24,28.2,28.2,27161.24455254889,22.8572,22.8653,22.8329,22.8329,27161.2446
2005-02-22 13:00:00,28.19,28.22,28.18,28.22,24627.5463666768,22.8248,22.8491,22.8167,22.8491,24627.5464
2005-02-22 13:05:00,28.21,28.23,28.2,28.2,59795.27718658152,22.841,22.8572,22.8329,22.8329,59795.2772
2005-02-22 13:10:00,28.21,28.21,28.17,28.2,34559.64325529542,22.841,22.841,22.8086,22.8329,34559.6433
2005-02-22 13:15:00,28.2,28.22,28.19,28.2,59389.88547684199,22.8329,22.8491,22.8248,22.8329,59389.8855
2005-02-22 13:20:00,28.21,28.22,28.18,28.22,40944.56268369311,22.841,22.8491,22.8167,22.8491,40944.5627
2005-02-22 13:25:00,28.21,28.22,28.19,28.2,22600.58781797912,22.841,22.8491,22.8248,22.8329,22600.5878
2005-02-22 13:30:00,28.21,28.23,28.2,28.21,16621.060099320966,22.841,22.8572,22.8329,22.841,16621.0601
2005-02-22 13:35:00,28.23,28.23,28.17,28.23,50167.22408026755,22.8572,22.8572,22.8086,22.8572,50167.2241
2005-02-22 13:40:00,28.22,28.25,28.2,28.25,32431.336779162863,22.8491,22.8734,22.8329,22.8734,32431.3368
2005-02-22 13:45:00,28.25,28.26,28.24,28.25,19458.80206749772,22.8734,22.8815,22.8653,22.8734,19458.8021
2005-02-22 13:50:00,28.26,28.26,28.19,28.22,31823.24921455356,22.8815,22.8815,22.8248,22.8491,31823.2492
2005-02-22 13:55:00,28.21,28.21,28.17,28.18,28478.767609202387,22.841,22.841,22.8086,22.8167,28478.7676
2005-02-22 14:00:00,28.19,28.19,28.13,28.18,36991.99351373264,22.8248,22.8248,22.7763,22.8167,36991.9935
2005-02-22 14:05:00,28.18,28.18,28.12,28.15,95469.74764366068,22.8167,22.8167,22.7682,22.7924,95469.7476
2005-02-22 14:10:00,28.14,28.18,28.12,28.18,69828.72200263504,22.7843,22.8167,22.7682,22.8167,69828.722
2005-02-22 14:15:00,28.17,28.17,28.14,28.16,47734.87382183033,22.8086,22.8086,22.7843,22.8005,47734.8738
2005-02-22 14:20:00,28.16,28.16,28.07,28.11,74693.42251950946,22.8005,22.8005,22.7277,22.7601,74693.4225
2005-02-22 14:25:00,28.11,28.14,28.1,28.14,30100.33444816053,22.7601,22.7843,22.752,22.7843,30100.3344
2005-02-22 14:30:00,28.13,28.22,28.13,28.21,103678.92976588628,22.7763,22.8491,22.7763,22.841,103678.9298
2005-02-22 14:35:00,28.21,28.21,28.17,28.18,33850.20776325124,22.841,22.841,22.8086,22.8167,33850.2078
2005-02-22 14:40:00,28.19,28.2,28.18,28.19,39018.95206243032,22.8248,22.8329,22.8167,22.8248,39018.9521
2005-02-22 14:45:00,28.19,28.26,28.19,28.25,128914.56369717236,22.8248,22.8815,22.8248,22.8734,128914.5637
2005-02-22 14:50:00,28.25,28.26,28.24,28.25,115435.2893483328,22.8734,22.8815,22.8653,22.8734,115435.2893
2005-02-22 14:55:00,28.25,28.28,28.24,28.28,100435.79608796998,22.8734,22.8977,22.8653,22.8977,100435.7961
2005-02-22 15:00:00,28.27,28.28,28.25,28.26,44593.08807134893,22.8896,22.8977,22.8734,22.8815,44593.0881
2005-02-22 15:05:00,28.27,28.27,28.22,28.26,42464.78159521637,22.8896,22.8896,22.8491,22.8815,42464.7816
2005-02-22 15:10:00,28.26,28.26,28.21,28.22,214148.17066990977,22.8815,22.8815,22.841,22.8491,214148.1707
2005-02-22 15:15:00,28.23,28.25,28.2,28.21,114016.41836424444,22.8572,22.8734,22.8329,22.841,114016.4184
2005-02-22 15:20:00,28.21,28.21,28.13,28.15,113306.98287220024,22.841,22.841,22.7763,22.7924,113306.9829
2005-02-22 15:25:00,28.15,28.15,28.1,28.12,89084.82821526298,22.7924,22.7924,22.752,22.7682,89084.8282
2005-02-22 15:30:00,28.13,28.18,28.13,28.16,112698.89530759094,22.7763,22.8167,22.7763,22.8005,112698.8953
2005-02-22 15:35:00,28.16,28.17,28.12,28.14,69930.06993006992,22.8005,22.8086,22.7682,22.7843,69930.0699
2005-02-22 15:40:00,28.13,28.14,28.12,28.13,96077.83520826996,22.7763,22.7843,22.7682,22.7763,96077.8352
2005-02-22 15:45:00,28.13,28.14,28.11,28.12,117664.94375190024,22.7763,22.7843,22.7601,22.7682,117664.9438
2005-02-22 15:50:00,28.12,28.14,28.11,28.12,105604.54038714909,22.7682,22.7843,22.7601,22.7682,105604.5404
2005-02-22 15:55:00,28.12,28.12,28.04,28.04,190331.40772271203,22.7682,22.7682,22.7034,22.7034,190331.4077
2005-02-23 09:30:00,28.05,28.2,28.05,28.1,236343.36677814936,22.7115,22.8329,22.7115,22.752,236343.3668
2005-02-23 09:35:00,28.09,28.13,28.08,28.09,202695.85486976788,22.7439,22.7763,22.7358,22.7439,202695.8549
2005-02-23 09:40:00,28.09,28.12,28.02,28.06,132157.69737508867,22.7439,22.7682,22.6872,22.7196,132157.6974
2005-02-23 09:45:00,28.05,28.07,28.02,28.03,84929.56319043275,22.7115,22.7277,22.6872,22.6953,84929.5632
2005-02-23 09:50:00,28.04,28.04,27.91,27.94,153542.11006384916,22.7034,22.7034,22.5981,22.6224,153542.1101
2005-02-23 09:55:00,27.91,27.92,27.82,27.82,107530.15100841186,22.5981,22.6062,22.5253,22.5253,107530.151
2005-02-23 10:00:00,27.82,27.83,27.73,27.75,120604.03364751188,22.5253,22.5333,22.4524,22.4686,120604.0336
2005-02-23 10:05:00,27.76,27.82,27.74,27.82,97598.05411979325,22.4767,22.5253,22.4605,22.5253,97598.0541
2005-02-23 10:10:00,27.81,27.85,27.8,27.85,158102.76679841895,22.5172,22.5495,22.5091,22.5495,158102.7668
2005-02-23 10:15:00,27.84,27.85,27.82,27.84,84929.56319043275,22.5414,22.5495,22.5253,22.5414,84929.5632
2005-02-23 10:20:00,27.84,27.9,27.84,27.86,109253.06577480488,22.5414,22.59,22.5414,22.5576,109253.0658
2005-02-23 10:25:00,27.86,27.88,27.82,27.85,102564.10256410256,22.5576,22.5738,22.5253,22.5495,102564.1026
2005-02-23 10:30:00,27.85,27.86,27.83,27.85,59288.53754940711,22.5495,22.5576,22.5333,22.5495,59288.5375
2005-02-23 10:35:00,27.85,27.87,27.83,27.86,55437.31630688151,22.5495,22.5657,22.5333,22.5576,55437.3163
2005-02-23 10:40:00,27.86,27.88,27.84,27.84,66788.28417958852,22.5576,22.5738,22.5414,22.5414,66788.2842
2005-02-23 10:45:00,27.84,27.85,27.82,27.83,63545.15050167223,22.5414,22.5495,22.5253,22.5333,63545.1505
2005-02-23 10:50:00,27.82,27.84,27.76,27.77,68004.45930880713,22.5253,22.5414,22.4767,22.4848,68004.4593
2005-02-23 10:55:00,27.77,27.82,27.77,27.8,58275.05827505827,22.4848,22.5253,22.4848,22.5091,58275.0583
2005-02-23 11:00:00,27.8,27.81,27.78,27.8,126380.86551130028,22.5091,22.5172,22.4929,22.5091,126380.8655
2005-02-23 11:05:00,27.8,27.88,27.8,27.87,56856.18729096989,22.5091,22.5738,22.5091,22.5657,56856.1873
2005-02-23 11:10:00,27.86,27.87,27.83,27.83,30505.726157900062,22.5576,22.5657,22.5333,22.5333,30505.7262
2005-02-23 11:15:00,27.84,27.89,27.84,27.87,50268.57200770243,22.5414,22.5819,22.5414,22.5657,50268.572
2005-02-23 11:20:00,27.88,27.91,27.87,27.9,26451.809060504707,22.5738,22.5981,22.5657,22.59,26451.8091
2005-02-23 11:25:00,27.91,27.91,27.88,27.9,94253.57251444206,22.5981,22.5981,22.5738,22.59,94253.5725
2005-02-23 11:30:00,27.9,27.98,27.9,27.97,80368.90645586296,22.59,22.6548,22.59,22.6467,80368.9065
2005-02-23 11:35:00,27.97,27.98,27.96,27.98,27262.59247998378,22.6467,22.6548,22.6386,22.6548,27262.5925
2005-02-23 11:40:00,27.98,28.04,27.98,28.03,61619.53988040944,22.6548,22.7034,22.6548,22.6953,61619.5399
2005-02-23 11:45:00,28.03,28.05,28.01,28.05,43376.91294213033,22.6953,22.7115,22.6791,22.7115,43376.9129
2005-02-23 11:50:00,28.04,28.06,28.03,28.05,41552.650248302416,22.7034,22.7196,22.6953,22.7115,41552.6502
2005-02-23 11:55:00,28.05,28.07,28.04,28.06,16621.060099320966,22.7115,22.7277,22.7034,22.7196,16621.0601
2005-02-23 12:00:00,28.06,28.17,28.06,28.16,52396.878483835,22.7196,22.8086,22.7196,22.8005,52396.8785
2005-02-23 12:05:00,28.16,28.2,28.16,28.17,54221.14117766291,22.8005,22.8329,22.8005,22.8086,54221.1412
2005-02-23 12:10:00,28.16,28.18,28.15,28.15,63038.41086449781,22.8005,22.8167,22.7924,22.7924,63038.4109
2005-02-23 12:15:00,28.15,28.15,28.1,28.11,28985.50724637681,22.7924,22.7924,22.752,22.7601,28985.5072
2005-02-23 12:20:00,28.11,28.13,28.1,28.11,38917.60413499543,22.7601,22.7763,22.752,22.7601,38917.6041
2005-02-23 12:25:00,28.11,28.12,28.09,28.11,10945.576162967463,22.7601,22.7682,22.7439,22.7601,10945.5762
2005-02-23 12:30:00,28.11,28.12,28.1,28.11,29593.59481098611,22.7601,22.7682,22.752,22.7601,29593.5948
2005-02-23 12:35:00,28.11,28.12,28.04,28.06,33647.51190838147,22.7601,22.7682,22.7034,22.7196,33647.5119
2005-02-23 12:40:00,28.06,28.06,28.04,28.04,17330.495591365154,22.7196,22.7196,22.7034,22.7034,17330.4956
2005-02-23 12:45:00,28.04,28.04,28.03,28.03,22904.63160028377,22.7034,22.7034,22.6953,22.6953,22904.6316
2005-02-23 12:50:00,28.03,28.04,28.03,28.03,23512.719164893075,22.6953,22.7034,22.6953,22.6953,23512.7192
2005-02-23 12:55:00,28.03,28.05,28.02,28.05,23310.023310023305,22.6953,22.7115,22.6872,22.7115,23310.0233
2005-02-23 13:00:00,28.05,28.06,28.04,28.06,27363.940407418664,22.7115,22.7196,22.7034,22.7196,27363.9404
2005-02-23 13:05:00,28.06,28.06,28.03,28.03,22195.196108239583,22.7196,22.7196,22.6953,22.6953,22195.1961
2005-02-23 13:10:00,28.02,28.02,27.98,27.99,37802.77693321171,22.6872,22.6872,22.6548,22.6629,37802.7769
2005-02-23 13:15:00,27.99,28.01,27.98,28.01,31113.81372250937,22.6629,22.6791,22.6548,22.6791,31113.8137
2005-02-23 13:20:00,28.0,28.01,27.97,27.97,51079.35542718151,22.671,22.6791,22.6467,22.6467,51079.3554
2005-02-23 13:25:00,27.97,28.0,27.97,27.98,14796.797405493056,22.6467,22.671,22.6467,22.6548,14796.7974
2005-02-23 13:30:00,27.98,27.98,27.93,27.97,37093.34144116752,22.6548,22.6548,22.6143,22.6467,37093.3414
2005-02-23 13:35:00,27.97,27.99,27.96,27.98,28073.37589946285,22.6467,22.6629,22.6386,22.6548,28073.3759
2005-02-23 13:40:00,27.97,27.99,27.96,27.96,49863.1802979629,22.6467,22.6629,22.6386,22.6386,49863.1803
2005-02-23 13:45:00,27.97,28.02,27.96,27.99,37296.03729603729,22.6467,22.6872,22.6386,22.6629,37296.0373
2005-02-23 13:50:00,28.0,28.08,28.0,28.06,55741.36008918616,22.671,22.7358,22.671,22.7196,55741.3601
2005-02-23 13:55:00,28.06,28.09,28.06,28.08,44390.392216479166,22.7196,22.7439,22.7196,22.7358,44390.3922
2005-02-23 14:00:00,28.08,28.1,28.06,28.09,102057.36292692812,22.7358,22.752,22.7196,22.7439,102057.3629
2005-02-23 14:05:00,28.09,28.12,28.08,28.09,74794.77044694434,22.7439,22.7682,22.7358,22.7439,74794.7704
2005-02-23 14:10:00,28.09,28.1,28.05,28.05,88172.69686834903,22.7439,22.752,22.7115,22.7115,88172.6969
2005-02-23 14:15:00,28.06,28.08,28.03,28.07,40539.17097395357,22.7196,22.7358,22.6953,22.7277,40539.171
2005-02-23 14:20:00,28.07,28.09,28.07,28.08,28377.419681767504,22.7277,22.7439,22.7277,22.7358,28377.4197
2005-02-23 14:25:00,28.08,28.14,28.07,28.14,63646.49842910712,22.7358,22.7843,22.7277,22.7843,63646.4984
2005-02-23 14:30:00,28.14,28.18,28.11,28.13,79659.47096381878,22.7843,22.8167,22.7601,22.7763,79659.471
2005-02-23 14:35:00,28.16,28.18,28.14,28.16,25438.329786155868,22.8005,22.8167,22.7843,22.8005,25438.3298
2005-02-23 14:40:00,28.15,28.18,28.14,28.14,57971.01449275362,22.7924,22.8167,22.7843,22.7843,57971.0145
2005-02-23 14:45:00,28.15,28.19,28.15,28.18,61112.80024323502,22.7924,22.8248,22.7924,22.8167,61112.8002
2005-02-23 14:50:00,28.18,28.23,28.17,28.23,76213.64143103272,22.8167,22.8572,22.8086,22.8572,76213.6414
2005-02-23 14:55:00,28.23,28.25,28.21,28.23,55234.62045201175,22.8572,22.8734,22.841,22.8572,55234.6205
2005-02-23 15:00:00,28.23,28.27,28.23,28.25,83003.95256916995,22.8572,22.8896,22.8572,22.8734,83003.9526
2005-02-23 15:05:00,28.26,28.35,28.25,28.33,175635.95824465386,22.8815,22.9544,22.8734,22.9382,175635.9582
2005-02-23 15:10:00,28.33,28.33,28.27,28.32,131042.87017330494,22.9382,22.9382,22.8896,22.9301,131042.8702
2005-02-23 15:15:00,28.32,28.32,28.29,28.31,66990.98003445829,22.9301,22.9301,22.9058,22.922,66990.98
2005-02-23 15:20:00,28.31,28.36,28.31,28.34,177257.525083612,22.922,22.9625,22.922,22.9463,177257.5251
2005-02-23 15:25:00,28.34,28.37,28.34,28.36,117563.59582446536,22.9463,22.9706,22.9463,22.9625,117563.5958
2005-02-23 15:30:00,28.37,28.42,28.35,28.42,259349.346305868,22.9706,23.0111,22.9544,23.0111,259349.3463
2005-02-23 15:35:00,28.42,28.46,28.42,28.43,92733.3536029188,23.0111,23.0434,23.0111,23.0192,92733.3536
2005-02-23 15:40:00,28.42,28.43,28.36,28.37,115637.98520320258,23.0111,23.0192,22.9625,22.9706,115637.9852
2005-02-23 15:45:00,28.37,28.39,28.32,28.32,98206.14168440254,22.9706,22.9868,22.9301,22.9301,98206.1417
2005-02-23 15:50:00,28.32,28.33,28.26,28.28,132360.39322995843,22.9301,22.9382,22.8815,22.8977,132360.3932
2005-02-23 15:55:00,28.27,28.31,28.24,28.31,133373.87250430728,22.8896,22.922,22.8653,22.922,133373.8725
2005-02-24 09:30:00,28.16,28.21,28.06,28.14,154048.8497010236,22.8005,22.841,22.7196,22.7843,154048.8497
2005-02-24 09:35:00,28.14,28.39,28.09,28.25,98712.88132157696,22.7843,22.9868,22.7439,22.8734,98712.8813
2005-02-24 09:40:00,28.24,28.25,28.14,28.17,55741.36008918616,22.8653,22.8734,22.7843,22.8086,55741.3601
2005-02-24 09:45:00,28.18,28.22,28.09,28.1,169960.47430830036,22.8167,22.8491,22.7439,22.752,169960.4743
2005-02-24 09:50:00,28.11,28.12,28.05,28.11,67801.76345393735,22.7601,22.7682,22.7115,22.7601,67801.7635
2005-02-24 09:55:00,28.07,28.08,28.0,28.0,78747.33961690482,22.7277,22.7358,22.671,22.671,78747.3396
2005-02-24 10:00:00,28.0,28.01,27.95,27.99,187290.9698996656,22.671,22.6791,22.6305,22.6629,187290.9699
2005-02-24 10:05:00,27.98,28.09,27.97,28.07,61619.53988040944,22.6548,22.7439,22.6467,22.7277,61619.5399
2005-02-24 10:10:00,28.08,28.08,27.98,28.03,55335.96837944663,22.7358,22.7358,22.6548,22.6953,55335.9684
2005-02-24 10:15:00,28.03,28.09,28.01,28.08,147258.53856288636,22.6953,22.7439,22.6791,22.7358,147258.5386
2005-02-24 10:20:00,28.08,28.15,28.07,28.07,78139.25205229552,22.7358,22.7924,22.7277,22.7277,78139.2521
2005-02-24 10:25:00,28.07,28.12,28.05,28.07,47633.525894395454,22.7277,22.7682,22.7115,22.7277,47633.5259
2005-02-24 10:30:00,28.07,28.13,28.05,28.11,162562.07560555384,22.7277,22.7763,22.7115,22.7601,162562.0756
2005-02-24 10:35:00,28.11,28.15,28.1,28.13,86449.782101956,22.7601,22.7924,22.752,22.7763,86449.7821
2005-02-24 10:40:00,28.12,28.12,28.1,28.1,52700.92226613965,22.7682,22.7682,22.752,22.752,52700.9223
2005-02-24 10:45:00,28.11,28.11,28.08,28.09,82395.86500456065,22.7601,22.7601,22.7358,22.7439,82395.865
2005-02-24 10:50:00,28.08,28.1,28.08,28.1,51079.35542718151,22.7358,22.752,22.7358,22.752,51079.3554
2005-02-24 10:55:00,28.1,28.12,28.01,28.01,150197.628458498,22.752,22.7682,22.6791,22.6791,150197.6285
2005-02-24 11:00:00,28.02,28.05,27.99,28.03,98915.57717644672,22.6872,22.7115,22.6629,22.6953,98915.5772
2005-02-24 11:05:00,28.03,28.03,27.98,27.98,35573.122529644264,22.6953,22.6953,22.6548,22.6548,35573.1225
2005-02-24 11:10:00,27.97,27.99,27.97,27.97,91111.78676396066,22.6467,22.6629,22.6467,22.6467,91111.7868
2005-02-24 11:15:00,27.98,28.02,27.97,28.01,109253.06577480488,22.6548,22.6872,22.6467,22.6791,109253.0658
2005-02-24 11:20:00,28.0,28.03,28.0,28.02,66281.54454241409,22.671,22.6953,22.671,22.6872,66281.5445
2005-02-24 11:25:00,28.01,28.06,27.98,27.98,62531.67122732339,22.6791,22.7196,22.6548,22.6548,62531.6712
2005-02-24 11:30:00,27.98,27.99,27.97,27.98,71146.24505928853,22.6548,22.6629,22.6467,22.6548,71146.2451
2005-02-24 11:35:00,27.98,27.99,27.96,27.97,59389.88547684199,22.6548,22.6629,22.6386,22.6467,59389.8855
2005-02-24 11:40:00,27.98,28.01,27.96,28.01,56957.53521840477,22.6548,22.6791,22.6386,22.6791,56957.5352
2005-02-24 11:45:00,28.01,28.02,27.99,28.0,17938.58315597446,22.6791,22.6872,22.6629,22.671,17938.5832
2005-02-24 11:50:00,28.0,28.01,27.98,27.98,32532.684706597745,22.671,22.6791,22.6548,22.6548,32532.6847
2005-02-24 11:55:00,27.98,28.03,27.96,28.01,64355.9339211513,22.6548,22.6953,22.6386,22.6791,64355.9339
2005-02-24 12:00:00,28.0,28.0,27.96,27.98,55842.70801662105,22.671,22.671,22.6386,22.6548,55842.708
2005-02-24 12:05:00,27.98,27.98,27.95,27.97,64659.97770345595,22.6548,22.6548,22.6305,22.6467,64659.9777
2005-02-24 12:10:00,27.97,27.97,27.95,27.96,44086.34843417451,22.6467,22.6467,22.6305,22.6386,44086.3484
2005-02-24 12:15:00,27.95,27.95,27.92,27.92,48241.61345900476,22.6305,22.6305,22.6062,22.6062,48241.6135
2005-02-24 12:20:00,27.92,27.92,27.89,27.9,107023.41137123744,22.6062,22.6062,22.5819,22.59,107023.4114
2005-02-24 12:25:00,27.9,27.92,27.9,27.91,59592.58133171176,22.59,22.6062,22.59,22.5981,59592.5813
2005-02-24 12:30:00,27.92,27.92,27.88,27.9,113813.72250937468,22.6062,22.6062,22.5738,22.59,113813.7225
2005-02-24 12:35:00,27.9,27.95,27.89,27.92,36586.6018039931,22.59,22.6305,22.5819,22.6062,36586.6018
2005-02-24 12:40:00,27.92,27.92,27.89,27.9,25539.67771359076,22.6062,22.6062,22.5819,22.59,25539.6777
2005-02-24 12:45:00,27.9,27.9,27.84,27.84,196209.5875139353,22.59,22.59,22.5414,22.5414,196209.5875
2005-02-24 12:50:00,27.85,27.85,27.82,27.84,137630.48545657238,22.5495,22.5495,22.5253,22.5414,137630.4855
2005-02-24 12:55:00,27.84,27.86,27.82,27.82,70842.20127698388,22.5414,22.5576,22.5253,22.5253,70842.2013
2005-02-24 13:00:00,27.82,27.83,27.81,27.82,34458.29532786054,22.5253,22.5333,22.5172,22.5253,34458.2953
2005-02-24 13:05:00,27.81,27.82,27.79,27.81,151008.41187797708,22.5172,22.5253,22.501,22.5172,151008.4119
2005-02-24 13:10:00,27.82,27.84,27.81,27.81,31620.55335968379,22.5253,22.5414,22.5172,22.5172,31620.5534
2005-02-24 13:15:00,27.81,27.82,27.8,27.81,26350.461133069824,22.5172,22.5253,22.5091,22.5172,26350.4611
2005-02-24 13:20:00,27.82,27.86,27.81,27.86,45505.21941826289,22.5253,22.5576,22.5172,22.5576,45505.2194
2005-02-24 13:25:00,27.86,27.88,27.84,27.85,23512.719164893075,22.5576,22.5738,22.5414,22.5495,23512.7192
2005-02-24 13:30:00,27.85,27.85,27.82,27.83,20776.325124151208,22.5495,22.5495,22.5253,22.5333,20776.3251
2005-02-24 13:35:00,27.83,27.86,27.82,27.86,125164.69038208168,22.5333,22.5576,22.5253,22.5576,125164.6904
2005-02-24 13:40:00,27.86,27.86,27.83,27.86,65774.80490523968,22.5576,22.5576,22.5333,22.5576,65774.8049
2005-02-24 13:45:00,27.85,27.87,27.84,27.85,81787.77743995134,22.5495,22.5657,22.5414,22.5495,81787.7774
2005-02-24 13:50:00,27.85,27.85,27.82,27.82,140366.87949731425,22.5495,22.5495,22.5253,22.5253,140366.8795
2005-02-24 13:55:00,27.82,27.82,27.81,27.82,122935.03597851422,22.5253,22.5253,22.5172,22.5253,122935.036
2005-02-24 14:00:00,27.82,27.85,27.82,27.85,111786.76396067698,22.5253,22.5495,22.5253,22.5495,111786.764
2005-02-24 14:05:00,27.85,27.85,27.82,27.84,32025.945069423324,22.5495,22.5495,22.5253,22.5414,32025.9451
2005-02-24 14:10:00,27.86,27.91,27.83,27.86,169757.7784534306,22.5576,22.5981,22.5333,22.5576,169757.7785
2005-02-24 14:15:00,27.86,27.88,27.84,27.87,193169.1496908888,22.5576,22.5738,22.5414,22.5657,193169.1497
2005-02-24 14:20:00,27.87,27.87,27.82,27.84,125468.73416438632,22.5657,22.5657,22.5253,22.5414,125468.7342
2005-02-24 14:25:00,27.85,27.87,27.85,27.86,180297.96290665853,22.5495,22.5657,22.5495,22.5576,180297.9629
2005-02-24 14:30:00,27.85,27.86,27.83,27.83,109455.76162967466,22.5495,22.5576,22.5333,22.5333,109455.7616
2005-02-24 14:35:00,27.83,27.84,27.81,27.81,66382.89246984899,22.5333,22.5414,22.5172,22.5172,66382.8925
2005-02-24 14:40:00,27.81,27.82,27.79,27.82,112597.54738015606,22.5172,22.5253,22.501,22.5253,112597.5474
2005-02-24 14:45:00,27.82,27.83,27.81,27.82,200263.50461133063,22.5253,22.5333,22.5172,22.5253,200263.5046
2005-02-24 14:50:00,27.82,27.82,27.8,27.8,46924.09040235126,22.5253,22.5253,22.5091,22.5091,46924.0904
2005-02-24 14:55:00,27.8,27.81,27.78,27.78,83814.73598864902,22.5091,22.5172,22.4929,22.4929,83814.736
2005-02-24 15:00:00,27.78,27.82,27.76,27.8,175331.9144623492,22.4929,22.5253,22.4767,22.5091,175331.9145
2005-02-24 15:05:00,27.82,27.83,27.8,27.82,116347.42069524676,22.5253,22.5333,22.5091,22.5253,116347.4207
2005-02-24 15:10:00,27.82,27.82,27.81,27.81,111786.76396067698,22.5253,22.5253,22.5172,22.5172,111786.764
2005-02-24 15:15:00,27.82,27.82,27.8,27.8,61416.84402553967,22.5253,22.5253,22.5091,22.5091,61416.844
2005-02-24 15:20:00,27.8,27.8,27.76,27.76,101145.23158001417,22.5091,22.5091,22.4767,22.4767,101145.2316
2005-02-24 15:25:00,27.77,27.77,27.76,27.77,100030.40437823044,22.4848,22.4848,22.4767,22.4848,100030.4044
2005-02-24 15:30:00,27.76,27.77,27.74,27.76,247288.9429411168,22.4767,22.4848,22.4605,22.4767,247288.9429
2005-02-24 15:35:00,27.76,27.81,27.75,27.78,180297.96290665853,22.4767,22.5172,22.4686,22.4929,180297.9629
2005-02-24 15:40:00,27.78,27.79,27.74,27.74,137022.39789196308,22.4929,22.501,22.4605,22.4605,137022.3979
2005-02-24 15:45:00,27.74,27.76,27.74,27.74,150805.7160231073,22.4605,22.4767,22.4605,22.4605,150805.716
2005-02-24 15:50:00,27.75,27.75,27.73,27.74,109455.76162967466,22.4686,22.4686,22.4524,22.4605,109455.7616
2005-02-24 15:55:00,27.73,27.78,27.72,27.72,252964.4268774703,22.4524,22.4929,22.4443,22.4443,252964.4269
2005-02-25 09:30:00,27.73,27.78,27.67,27.7,172899.564203912,22.4524,22.4929,22.4038,22.4281,172899.5642
2005-02-25 09:35:00,27.71,27.76,27.67,27.71,79355.42718151413,22.4362,22.4767,22.4038,22.4362,79355.4272
2005-02-25 09:40:00,27.72,27.74,27.68,27.71,99625.01266849092,22.4443,22.4605,22.4119,22.4362,99625.0127
2005-02-25 09:45:00,27.7,27.7,27.48,27.58,285497.11158406804,22.4281,22.4281,22.25,22.3309,285497.1116
2005-02-25 09:50:00,27.53,27.59,27.38,27.44,287726.76598763553,22.2904,22.339,22.169,22.2176,287726.766
2005-02-25 09:55:00,27.42,27.53,27.41,27.51,173203.60798621667,22.2014,22.2904,22.1933,22.2743,173203.608
2005-02-25 10:00:00,27.52,27.52,27.47,27.49,175838.65409952364,22.2823,22.2823,22.2419,22.2581,175838.6541
2005-02-25 10:05:00,27.49,28.12,27.49,27.49,87868.65308604437,22.2581,22.7682,22.2581,22.2581,87868.6531
2005-02-25 10:10:00,27.49,27.5,27.43,27.43,124455.25489003748,22.2581,22.2662,22.2095,22.2095,124455.2549
2005-02-25 10:15:00,27.43,27.44,27.34,27.37,148272.0178372352,22.2095,22.2176,22.1366,22.1609,148272.0178
2005-02-25 10:20:00,27.36,27.37,27.24,27.24,130536.13053613051,22.1528,22.1609,22.0556,22.0556,130536.1305
2005-02-25 10:25:00,27.25,27.25,27.14,27.23,243944.46133576563,22.0637,22.0637,21.9747,22.0475,243944.4613
2005-02-25 10:30:00,27.23,27.26,27.21,27.21,154656.9372656329,22.0475,22.0718,22.0313,22.0313,154656.9373
2005-02-25 10:35:00,27.21,27.28,27.21,27.28,136312.9623999189,22.0313,22.088,22.0313,22.088,136312.9624
2005-02-25 10:40:00,27.27,27.28,27.24,27.24,129623.99918921656,22.0799,22.088,22.0556,22.0556,129623.9992
2005-02-25 10:45:00,27.25,27.26,27.22,27.25,88578.08857808856,22.0637,22.0718,22.0394,22.0637,88578.0886
2005-02-25 10:50:00,27.26,27.28,27.24,27.28,81483.73365764669,22.0718,22.088,22.0556,22.088,81483.7337
2005-02-25 10:55:00,27.28,27.29,27.27,27.29,359987.83824870776,22.088,22.0961,22.0799,22.0961,359987.8382
2005-02-25 11:00:00,27.28,27.39,27.28,27.37,155974.46032228638,22.088,22.1771,22.088,22.1609,155974.4603
2005-02-25 11:05:00,27.37,27.38,27.33,27.37,262592.4799837843,22.1609,22.169,22.1285,22.1609,262592.48
2005-02-25 11:10:00,27.37,27.47,27.37,27.47,218303.43569474,22.1609,22.2419,22.1609,22.2419,218303.4357
2005-02-25 11:15:00,27.47,27.48,27.42,27.42,255295.42920847263,22.2419,22.25,22.2014,22.2014,255295.4292
2005-02-25 11:20:00,27.42,27.48,27.42,27.48,132765.78493969797,22.2014,22.25,22.2014,22.25,132765.7849
2005-02-25 11:25:00,27.48,27.52,27.46,27.52,76923.07692307691,22.25,22.2823,22.2338,22.2823,76923.0769
2005-02-25 11:30:00,27.52,27.59,27.52,27.58,213540.08310530047,22.2823,22.339,22.2823,22.3309,213540.0831
2005-02-25 11:35:00,27.58,27.59,27.56,27.56,117664.94375190024,22.3309,22.339,22.3147,22.3147,117664.9438
2005-02-25 11:40:00,27.57,27.58,27.54,27.54,48140.26553156987,22.3228,22.3309,22.2985,22.2985,48140.2655
2005-02-25 11:45:00,27.54,27.55,27.51,27.51,74794.77044694434,22.2985,22.3066,22.2743,22.2743,74794.7704
2005-02-25 11:50:00,27.52,27.54,27.51,27.53,94658.9642241816,22.2823,22.2985,22.2743,22.2904,94658.9642
2005-02-25 11:55:00,27.53,27.57,27.51,27.53,84929.56319043275,22.2904,22.3228,22.2743,22.2904,84929.5632
2005-02-25 12:00:00,27.53,27.63,27.53,27.61,131346.91395560958,22.2904,22.3714,22.2904,22.3552,131346.914
2005-02-25 12:05:00,27.61,27.63,27.58,27.58,58173.71034762338,22.3552,22.3714,22.3309,22.3309,58173.7103
2005-02-25 12:10:00,27.58,27.63,27.56,27.61,68713.89480085131,22.3309,22.3714,22.3147,22.3552,68713.8948
2005-02-25 12:15:00,27.62,27.63,27.59,27.61,56146.7517989257,22.3633,22.3714,22.339,22.3552,56146.7518
2005-02-25 12:20:00,27.6,27.62,27.6,27.6,68207.15516367689,22.3471,22.3633,22.3471,22.3471,68207.1552
2005-02-25 12:25:00,27.6,27.61,27.57,27.61,73781.2911725955,22.3471,22.3552,22.3228,22.3552,73781.2912
2005-02-25 12:30:00,27.6,27.61,27.58,27.59,63646.49842910712,22.3471,22.3552,22.3309,22.339,63646.4984
2005-02-25 12:35:00,27.59,27.59,27.56,27.56,52802.270193574535,22.339,22.339,22.3147,22.3147,52802.2702
2005-02-25 12:40:00,27.56,27.56,27.52,27.52,42971.52123239079,22.3147,22.3147,22.2823,22.2823,42971.5212
2005-02-25 12:45:00,27.52,27.53,27.5,27.5,47836.22174926522,22.2823,22.2904,22.2662,22.2662,47836.2217
2005-02-25 12:50:00,27.5,27.51,27.48,27.51,65065.36941319549,22.2662,22.2743,22.25,22.2743,65065.3694
2005-02-25 12:55:00,27.5,27.51,27.48,27.49,52295.53055640011,22.2662,22.2743,22.25,22.2581,52295.5306
2005-02-25 13:00:00,27.48,27.5,27.47,27.49,116752.8124049863,22.25,22.2662,22.2419,22.2581,116752.8124
2005-02-25 13:05:00,27.48,27.49,27.47,27.47,47025.43832978615,22.25,22.2581,22.2419,22.2419,47025.4383
2005-02-25 13:10:00,27.46,27.5,27.46,27.49,111584.06810580722,22.2338,22.2662,22.2338,22.2581,111584.0681
2005-02-25 13:15:00,27.49,27.5,27.47,27.47,61518.19195297455,22.2581,22.2662,22.2419,22.2419,61518.192
2005-02-25 13:20:00,27.47,27.48,27.44,27.44,68207.15516367689,22.2419,22.25,22.2176,22.2176,68207.1552
2005-02-25 13:25:00,27.44,27.45,27.42,27.42,97294.01033748858,22.2176,22.2257,22.2014,22.2014,97294.0103
2005-02-25 13:30:00,27.42,27.44,27.41,27.44,135806.22276274447,22.2014,22.2176,22.1933,22.2176,135806.2228
2005-02-25 13:35:00,27.43,27.44,27.42,27.42,56653.49143610012,22.2095,22.2176,22.2014,22.2014,56653.4914
2005-02-25 13:40:00,27.43,27.44,27.42,27.42,41755.34610317218,22.2095,22.2176,22.2014,22.2014,41755.3461
2005-02-25 13:45:00,27.41,27.43,27.41,27.43,167122.73234012362,22.1933,22.2095,22.1933,22.2095,167122.7323
2005-02-25 13:50:00,27.43,27.44,27.42,27.42,47228.13418465592,22.2095,22.2176,22.2014,22.2014,47228.1342
2005-02-25 13:55:00,27.43,27.46,27.42,27.45,93544.13702239787,22.2095,22.2338,22.2014,22.2257,93544.137
2005-02-25 14:00:00,27.44,27.47,27.43,27.46,66788.28417958852,22.2176,22.2419,22.2095,22.2338,66788.2842
2005-02-25 14:05:00,27.46,27.51,27.46,27.49,111685.4160332421,22.2338,22.2743,22.2338,22.2581,111685.416
2005-02-25 14:10:00,27.48,27.52,27.48,27.52,103780.27769332116,22.25,22.2823,22.25,22.2823,103780.2777
2005-02-25 14:15:00,27.51,27.52,27.48,27.48,89490.21992500252,22.2743,22.2823,22.25,22.25,89490.2199
2005-02-25 14:20:00,27.48,27.49,27.47,27.48,59288.53754940711,22.25,22.2581,22.2419,22.25,59288.5375
2005-02-25 14:25:00,27.48,27.49,27.45,27.46,110570.58883145836,22.25,22.2581,22.2257,22.2338,110570.5888
2005-02-25 14:30:00,27.47,27.5,27.46,27.49,58680.4499847978,22.2419,22.2662,22.2338,22.2581,58680.45
2005-02-25 14:35:00,27.5,27.53,27.48,27.49,88476.74065065368,22.2662,22.2904,22.25,22.2581,88476.7407
2005-02-25 14:40:00,27.48,27.49,27.43,27.44,107428.80308097696,22.25,22.2581,22.2095,22.2176,107428.8031
2005-02-25 14:45:00,27.44,27.51,27.43,27.5,94963.00800648626,22.2176,22.2743,22.2095,22.2662,94963.008
2005-02-25 14:50:00,27.51,27.51,27.49,27.5,92429.30982061416,22.2743,22.2743,22.2581,22.2662,92429.3098
2005-02-25 14:55:00,27.5,27.52,27.49,27.51,93544.13702239787,22.2662,22.2823,22.2581,22.2743,93544.137
2005-02-25 15:00:00,27.52,27.52,27.47,27.5,210296.94942738416,22.2823,22.2823,22.2419,22.2662,210296.9494
2005-02-25 15:05:00,27.5,27.53,27.48,27.49,143508.66524779567,22.2662,22.2904,22.25,22.2581,143508.6652
2005-02-25 15:10:00,27.49,27.53,27.48,27.49,100435.79608796998,22.2581,22.2904,22.25,22.2581,100435.7961
2005-02-25 15:15:00,27.49,27.52,27.46,27.48,142596.5339008817,22.2581,22.2823,22.2338,22.25,142596.5339
2005-02-25 15:20:00,27.49,27.49,27.45,27.47,107631.49893584674,22.2581,22.2581,22.2257,22.2419,107631.4989
2005-02-25 15:25:00,27.47,27.49,27.46,27.48,161041.85669403058,22.2419,22.2581,22.2338,22.25,161041.8567
2005-02-25 15:30:00,27.49,27.5,27.46,27.49,180602.0066889632,22.2581,22.2662,22.2338,22.2581,180602.0067
2005-02-25 15:35:00,27.49,27.52,27.48,27.52,117259.55204216072,22.2581,22.2823,22.25,22.2823,117259.552
2005-02-25 15:40:00,27.52,27.54,27.51,27.52,101651.9712171886,22.2823,22.2985,22.2743,22.2823,101651.9712
2005-02-25 15:45:00,27.52,27.53,27.43,27.48,119590.55437316305,22.2823,22.2904,22.2095,22.25,119590.5544
2005-02-25 15:50:00,27.49,27.55,27.48,27.54,186480.18648018644,22.2581,22.3066,22.25,22.2985,186480.1865
2005-02-25 15:55:00,27.53,27.54,27.5,27.51,168541.603324212,22.2904,22.2985,22.2662,22.2743,168541.6033
2005-02-28 09:30:00,27.37,27.38,27.31,27.33,274754.23127597035,22.1609,22.169,22.1123,22.1285,274754.2313
2005-02-28 09:35:00,27.33,27.34,27.23,27.33,88172.69686834903,22.1285,22.1366,22.0475,22.1285,88172.6969
2005-02-28 09:40:00,27.32,27.37,27.32,27.36,90199.65541704671,22.1204,22.1609,22.1204,22.1528,90199.6554
2005-02-28 09:45:00,27.37,27.4,27.34,27.39,107530.15100841186,22.1609,22.1852,22.1366,22.1771,107530.151
2005-02-28 09:50:00,27.4,27.41,27.34,27.34,90807.742981656,22.1852,22.1933,22.1366,22.1366,90807.743
2005-02-28 09:55:00,27.34,27.41,27.28,27.37,99523.66474105604,22.1366,22.1933,22.088,22.1609,99523.6647
2005-02-28 10:00:00,27.37,27.38,27.34,27.35,60808.756460930366,22.1609,22.169,22.1366,22.1447,60808.7565
2005-02-28 10:05:00,27.35,27.41,27.35,27.39,109557.10955710954,22.1447,22.1933,22.1447,22.1771,109557.1096
2005-02-28 10:10:00,27.39,27.41,27.35,27.37,65065.36941319549,22.1771,22.1933,22.1447,22.1609,65065.3694
2005-02-28 10:15:00,27.36,27.38,27.31,27.33,99320.96888618628,22.1528,22.169,22.1123,22.1285,99320.9689
2005-02-28 10:20:00,27.32,27.4,27.32,27.37,67295.02381676294,22.1204,22.1852,22.1204,22.1609,67295.0238
2005-02-28 10:25:00,27.37,27.39,27.36,27.38,44694.43599878382,22.1609,22.1771,22.1528,22.169,44694.436
2005-02-28 10:30:00,27.36,27.41,27.36,27.41,65065.36941319549,22.1528,22.1933,22.1528,22.1933,65065.3694
2005-02-28 10:35:00,27.4,27.41,27.38,27.39,29694.942738421,22.1852,22.1933,22.169,22.1771,29694.9427
2005-02-28 10:40:00,27.4,27.4,27.38,27.4,113104.28701733048,22.1852,22.1852,22.169,22.1852,113104.287
2005-02-28 10:45:00,27.4,27.42,27.39,27.41,38917.60413499543,22.1852,22.2014,22.1771,22.1933,38917.6041
2005-02-28 10:50:00,27.41,27.41,27.37,27.38,112597.54738015606,22.1933,22.1933,22.1609,22.169,112597.5474
2005-02-28 10:55:00,27.39,27.39,27.37,27.38,88071.34894091415,22.1771,22.1771,22.1609,22.169,88071.3489
2005-02-28 11:00:00,27.38,27.38,27.36,27.36,39018.95206243032,22.169,22.169,22.1528,22.1528,39018.9521
2005-02-28 11:05:00,27.37,27.37,27.33,27.33,73477.24739029085,22.1609,22.1609,22.1285,22.1285,73477.2474
2005-02-28 11:10:00,27.33,27.33,27.3,27.3,72159.72433363736,22.1285,22.1285,22.1042,22.1042,72159.7243
2005-02-28 11:15:00,27.3,27.33,27.3,27.33,84220.12769838855,22.1042,22.1285,22.1042,22.1285,84220.1277
2005-02-28 11:20:00,27.33,27.33,27.29,27.3,150805.7160231073,22.1285,22.1285,22.0961,22.1042,150805.716
2005-02-28 11:25:00,27.3,27.3,27.27,27.28,69626.02614776527,22.1042,22.1042,22.0799,22.088,69626.0261
2005-02-28 11:30:00,27.27,27.3,27.25,27.28,125772.77794669096,22.0799,22.1042,22.0637,22.088,125772.7779
2005-02-28 11:35:00,27.29,27.31,27.29,27.31,23715.41501976284,22.0961,22.1123,22.0961,22.1123,23715.415
2005-02-28 11:40:00,27.31,27.32,27.29,27.3,75605.55386642342,22.1123,22.1204,22.0961,22.1042,75605.5539
2005-02-28 11:45:00,27.31,27.33,27.3,27.31,72767.81189824667,22.1123,22.1285,22.1042,22.1123,72767.8119
2005-02-28 11:50:00,27.31,27.31,27.28,27.3,27262.59247998378,22.1123,22.1123,22.088,22.1042,27262.5925
2005-02-28 11:55:00,27.31,27.33,27.3,27.32,146042.36343366775,22.1123,22.1285,22.1042,22.1204,146042.3634
2005-02-28 12:00:00,27.32,27.35,27.31,27.32,41856.69403060707,22.1204,22.1447,22.1123,22.1204,41856.694
2005-02-28 12:05:00,27.32,27.36,27.31,27.33,27363.940407418664,22.1204,22.1528,22.1123,22.1285,27363.9404
2005-02-28 12:10:00,27.33,27.34,27.32,27.33,118779.77095368398,22.1285,22.1366,22.1204,22.1285,118779.771
2005-02-28 12:15:00,27.33,27.36,27.31,27.34,74997.46630181411,22.1285,22.1528,22.1123,22.1366,74997.4663
2005-02-28 12:20:00,27.34,27.36,27.31,27.31,33850.20776325124,22.1366,22.1528,22.1123,22.1123,33850.2078
2005-02-28 12:25:00,27.32,27.34,27.3,27.31,35978.5142393838,22.1204,22.1366,22.1042,22.1123,35978.5142
2005-02-28 12:30:00,27.31,27.33,27.28,27.32,58680.4499847978,22.1123,22.1285,22.088,22.1204,58680.45
2005-02-28 12:35:00,27.31,27.33,27.31,27.33,50572.61579000708,22.1123,22.1285,22.1123,22.1285,50572.6158
2005-02-28 12:40:00,27.33,27.36,27.32,27.33,160636.46498429106,22.1285,22.1528,22.1204,22.1285,160636.465
2005-02-28 12:45:00,27.33,27.36,27.33,27.34,32228.640924293093,22.1285,22.1528,22.1285,22.1366,32228.6409
2005-02-28 12:50:00,27.35,27.37,27.34,27.36,32532.684706597745,22.1447,22.1609,22.1366,22.1528,32532.6847
2005-02-28 12:55:00,27.37,27.38,27.34,27.34,112192.15567041653,22.1609,22.169,22.1366,22.1366,112192.1557
2005-02-28 13:00:00,27.34,27.37,27.34,27.36,19965.541704672138,22.1366,22.1609,22.1366,22.1528,19965.5417
2005-02-28 13:05:00,27.36,27.37,27.34,27.37,55437.31630688151,22.1528,22.1609,22.1366,22.1609,55437.3163
2005-02-28 13:10:00,27.38,27.38,27.36,27.37,63950.54221141177,22.169,22.169,22.1528,22.1609,63950.5422
2005-02-28 13:15:00,27.38,27.39,27.36,27.39,50369.91993513732,22.169,22.1771,22.1528,22.1771,50369.9199
2005-02-28 13:20:00,27.39,27.4,27.37,27.39,72362.42018850714,22.1771,22.1852,22.1609,22.1771,72362.4202
2005-02-28 13:25:00,27.39,27.4,27.39,27.39,27161.24455254889,22.1771,22.1852,22.1771,22.1771,27161.2446
2005-02-28 13:30:00,27.4,27.4,27.37,27.39,21485.760616195395,22.1852,22.1852,22.1609,22.1771,21485.7606
2005-02-28 13:35:00,27.38,27.39,27.34,27.35,24120.80672950238,22.169,22.1771,22.1366,22.1447,24120.8067
2005-02-28 13:40:00,27.35,27.37,27.33,27.33,22701.935745414,22.1447,22.1609,22.1285,22.1285,22701.9357
2005-02-28 13:45:00,27.33,27.38,27.33,27.38,35066.38289246985,22.1285,22.169,22.1285,22.169,35066.3829
2005-02-28 13:50:00,27.38,27.4,27.33,27.35,61923.58366271409,22.169,22.1852,22.1285,22.1447,61923.5837
2005-02-28 13:55:00,27.36,27.38,27.34,27.36,55031.92459714198,22.1528,22.169,22.1366,22.1528,55031.9246
2005-02-28 14:00:00,27.37,27.37,27.33,27.37,57362.92692814431,22.1609,22.1609,22.1285,22.1609,57362.9269
2005-02-28 14:05:00,27.38,27.38,27.33,27.34,81990.4732948211,22.169,22.169,22.1285,22.1366,81990.4733
2005-02-28 14:10:00,27.34,27.34,27.33,27.33,38613.56035269078,22.1366,22.1366,22.1285,22.1285,38613.5604
2005-02-28 14:15:00,27.33,27.34,27.33,27.34,28985.50724637681,22.1285,22.1366,22.1285,22.1366,28985.5072
2005-02-28 14:20:00,27.35,27.36,27.33,27.35,52903.618121009415,22.1447,22.1528,22.1285,22.1447,52903.6181
2005-02-28 14:25:00,27.35,27.35,27.34,27.35,20370.93341441168,22.1447,22.1447,22.1366,22.1447,20370.9334
2005-02-28 14:30:00,27.34,27.35,27.33,27.34,52599.57433870476,22.1366,22.1447,22.1285,22.1366,52599.5743
2005-02-28 14:35:00,27.33,27.34,27.33,27.33,30708.422012769835,22.1285,22.1366,22.1285,22.1285,30708.422
2005-02-28 14:40:00,27.34,27.43,27.34,27.42,132765.78493969797,22.1366,22.2095,22.1366,22.2014,132765.7849
2005-02-28 14:45:00,27.45,27.46,27.41,27.43,107428.80308097696,22.2257,22.2338,22.1933,22.2095,107428.8031
2005-02-28 14:50:00,27.42,27.43,27.39,27.41,70639.5054221141,22.2014,22.2095,22.1771,22.1933,70639.5054
2005-02-28 14:55:00,27.41,27.42,27.39,27.41,68409.85101854666,22.1933,22.2014,22.1771,22.1933,68409.851
2005-02-28 15:00:00,27.41,27.41,27.39,27.41,64254.58599371642,22.1933,22.1933,22.1771,22.1933,64254.586
2005-02-28 15:05:00,27.41,27.47,27.4,27.46,62633.01915475827,22.1933,22.2419,22.1852,22.2338,62633.0192
2005-02-28 15:10:00,27.46,27.46,27.42,27.44,43985.00050673963,22.2338,22.2338,22.2014,22.2176,43985.0005
2005-02-28 15:15:00,27.43,27.48,27.43,27.48,137225.09374683286,22.2095,22.25,22.2095,22.25,137225.0937
2005-02-28 15:20:00,27.48,27.49,27.46,27.48,86956.52173913042,22.25,22.2581,22.2338,22.25,86956.5217
2005-02-28 15:25:00,27.48,27.5,27.47,27.49,85537.65075504205,22.25,22.2662,22.2419,22.2581,85537.6508
2005-02-28 15:30:00,27.49,27.55,27.49,27.53,109658.45748454444,22.2581,22.3066,22.2581,22.2904,109658.4575
2005-02-28 15:35:00,27.52,27.56,27.52,27.56,101956.01499949324,22.2823,22.3147,22.2823,22.3147,101956.015
2005-02-28 15:40:00,27.55,27.57,27.52,27.52,111077.3284686328,22.3066,22.3228,22.2823,22.2823,111077.3285
2005-02-28 15:45:00,27.51,27.56,27.5,27.54,109253.06577480488,22.2743,22.3147,22.2662,22.2985,109253.0658
2005-02-28 15:50:00,27.55,27.55,27.51,27.51,79051.38339920947,22.3066,22.3066,22.2743,22.2743,79051.3834
2005-02-28 15:55:00,27.51,27.53,27.4,27.53,217796.6960575656,22.2743,22.2904,22.1852,22.2904,217796.6961
2005-03-01 09:30:00,27.6,27.63,27.55,27.55,156683.89581433058,22.3471,22.3714,22.3066,22.3066,156683.8958
2005-03-01 09:35:00,27.55,27.61,27.53,27.57,121718.8608492956,22.3066,22.3552,22.2904,22.3228,121718.8608
2005-03-01 09:40:00,27.54,27.62,27.54,27.62,94152.22458700718,22.2985,22.3633,22.2985,22.3633,94152.2246
2005-03-01 09:45:00,27.62,27.63,27.6,27.61,72767.81189824667,22.3633,22.3714,22.3471,22.3552,72767.8119
2005-03-01 09:50:00,27.62,27.73,27.61,27.73,103476.2339110165,22.3633,22.4524,22.3552,22.4524,103476.2339
2005-03-01 09:55:00,27.73,27.74,27.69,27.72,77632.51241512109,22.4524,22.4605,22.42,22.4443,77632.5124
2005-03-01 10:00:00,27.73,27.85,27.71,27.82,147359.88649032125,22.4524,22.5495,22.4362,22.5253,147359.8865
2005-03-01 10:05:00,27.82,27.91,27.81,27.87,103172.19012871184,22.5253,22.5981,22.5172,22.5657,103172.1901
2005-03-01 10:10:00,27.87,27.9,27.86,27.86,54829.228742272215,22.5657,22.59,22.5576,22.5576,54829.2287
2005-03-01 10:15:00,27.87,27.89,27.85,27.87,118475.72717137932,22.5657,22.5819,22.5495,22.5657,118475.7272
2005-03-01 10:20:00,27.87,27.89,27.86,27.86,79963.51474612343,22.5657,22.5819,22.5576,22.5576,79963.5147
2005-03-01 10:25:00,27.87,27.87,27.84,27.84,105807.23624201884,22.5657,22.5657,22.5414,22.5414,105807.2362
2005-03-01 10:30:00,27.85,27.9,27.84,27.87,131346.91395560958,22.5495,22.59,22.5414,22.5657,131346.914
2005-03-01 10:35:00,27.88,27.88,27.86,27.87,175940.0020269585,22.5738,22.5738,22.5576,22.5657,175940.002
2005-03-01 10:40:00,27.87,27.9,27.87,27.89,78747.33961690482,22.5657,22.59,22.5657,22.5819,78747.3396
2005-03-01 10:45:00,27.88,27.9,27.88,27.9,70031.4178575048,22.5738,22.59,22.5738,22.59,70031.4179
2005-03-01 10:50:00,27.9,27.91,27.89,27.9,77024.4248505118,22.59,22.5981,22.5819,22.59,77024.4249
2005-03-01 10:55:00,27.89,27.92,27.89,27.92,104489.71318536534,22.5819,22.6062,22.5819,22.6062,104489.7132
2005-03-01 11:00:00,27.93,27.96,27.91,27.94,67193.67588932805,22.6143,22.6386,22.5981,22.6224,67193.6759
2005-03-01 11:05:00,27.94,27.95,27.91,27.92,187493.6657545353,22.6224,22.6305,22.5981,22.6062,187493.6658
2005-03-01 11:10:00,27.92,27.92,27.9,27.9,177257.525083612,22.6062,22.6062,22.59,22.59,177257.5251
2005-03-01 11:15:00,27.9,27.91,27.88,27.89,71450.28884159318,22.59,22.5981,22.5738,22.5819,71450.2888
2005-03-01 11:20:00,27.89,27.9,27.6,27.9,47937.569676700106,22.5819,22.59,22.3471,22.59,47937.5697
2005-03-01 11:25:00,27.9,27.91,27.86,27.89,123543.12354312353,22.59,22.5981,22.5576,22.5819,123543.1235
2005-03-01 11:30:00,27.89,27.91,27.87,27.87,55031.92459714198,22.5819,22.5981,22.5657,22.5657,55031.9246
2005-03-01 11:35:00,27.88,27.9,27.85,27.88,126988.95307590958,22.5738,22.59,22.5495,22.5738,126988.9531
2005-03-01 11:40:00,27.87,27.91,27.87,27.9,26755.85284280936,22.5657,22.5981,22.5657,22.59,26755.8528
2005-03-01 11:45:00,27.9,28.02,27.9,28.02,115739.33313063746,22.59,22.6872,22.59,22.6872,115739.3331
2005-03-01 11:50:00,28.01,28.06,28.01,28.05,76923.07692307691,22.6791,22.7196,22.6791,22.7115,76923.0769
2005-03-01 11:55:00,28.05,28.06,28.03,28.05,66990.98003445829,22.7115,22.7196,22.6953,22.7115,66990.98
2005-03-01 12:00:00,28.06,28.06,28.0,28.03,92327.96189317926,22.7196,22.7196,22.671,22.6953,92327.9619
2005-03-01 12:05:00,28.03,28.04,27.95,27.97,81889.12536738622,22.6953,22.7034,22.6305,22.6467,81889.1254
2005-03-01 12:10:00,27.97,27.98,27.95,27.95,66078.84868754433,22.6467,22.6548,22.6305,22.6305,66078.8487
2005-03-01 12:15:00,27.96,27.96,27.92,27.95,56450.79558123036,22.6386,22.6386,22.6062,22.6305,56450.7956
2005-03-01 12:20:00,27.96,27.97,27.95,27.95,55335.96837944663,22.6386,22.6467,22.6305,22.6305,55335.9684
2005-03-01 12:25:00,27.95,27.96,27.9,27.91,52700.92226613965,22.6305,22.6386,22.59,22.5981,52700.9223
2005-03-01 12:30:00,27.9,27.92,27.9,27.9,69119.28651059084,22.59,22.6062,22.59,22.59,69119.2865
2005-03-01 12:35:00,27.9,27.95,27.9,27.95,59997.973041451296,22.59,22.6305,22.59,22.6305,59997.973
2005-03-01 12:40:00,27.94,27.96,27.91,27.92,178169.65643052597,22.6224,22.6386,22.5981,22.6062,178169.6564
2005-03-01 12:45:00,27.91,27.92,27.9,27.92,32836.728488902394,22.5981,22.6062,22.59,22.6062,32836.7285
2005-03-01 12:50:00,27.93,27.93,27.88,27.91,63443.80257423734,22.6143,22.6143,22.5738,22.5981,63443.8026
2005-03-01 12:55:00,27.91,27.92,27.89,27.9,108949.02199250025,22.5981,22.6062,22.5819,22.59,108949.022
2005-03-01 13:00:00,27.91,27.92,27.9,27.9,52802.270193574535,22.5981,22.6062,22.59,22.59,52802.2702
2005-03-01 13:05:00,27.91,27.92,27.9,27.91,40944.56268369311,22.5981,22.6062,22.59,22.5981,40944.5627
2005-03-01 13:10:00,27.92,27.92,27.91,27.91,22803.283672848887,22.6062,22.6062,22.5981,22.5981,22803.2837
2005-03-01 13:15:00,27.92,27.92,27.91,27.91,111584.06810580722,22.6062,22.6062,22.5981,22.5981,111584.0681
2005-03-01 13:20:00,27.9,27.92,27.88,27.9,42768.82537752103,22.59,22.6062,22.5738,22.59,42768.8254
2005-03-01 13:25:00,27.9,27.91,27.87,27.9,41147.25853856288,22.59,22.5981,22.5657,22.59,41147.2585
2005-03-01 13:30:00,27.91,27.93,27.9,27.92,41451.30232086753,22.5981,22.6143,22.59,22.6062,41451.3023
2005-03-01 13:35:00,27.93,27.93,27.91,27.92,46518.69869261173,22.6143,22.6143,22.5981,22.6062,46518.6987
2005-03-01 13:40:00,27.91,27.93,27.91,27.92,47126.78625722103,22.5981,22.6143,22.5981,22.6062,47126.7863
2005-03-01 13:45:00,27.92,27.98,27.92,27.96,114928.54971115838,22.6062,22.6548,22.6062,22.6386,114928.5497
2005-03-01 13:50:00,27.96,28.0,27.95,27.99,59795.27718658152,22.6386,22.671,22.6305,22.6629,59795.2772
2005-03-01 13:55:00,27.99,27.99,27.96,27.98,42160.73781291172,22.6629,22.6629,22.6386,22.6548,42160.7378
2005-03-01 14:00:00,27.98,28.04,27.98,28.03,139758.79193270495,22.6548,22.7034,22.6548,22.6953,139758.7919
2005-03-01 14:05:00,28.02,28.04,28.0,28.0,84220.12769838855,22.6872,22.7034,22.671,22.671,84220.1277
2005-03-01 14:10:00,28.0,28.03,27.99,28.02,36586.6018039931,22.671,22.6953,22.6629,22.6872,36586.6018
2005-03-01 14:15:00,28.02,28.03,28.01,28.02,85638.99868247693,22.6872,22.6953,22.6791,22.6872,85638.9987
2005-03-01 14:20:00,28.01,28.07,28.01,28.06,47633.525894395454,22.6791,22.7277,22.6791,22.7196,47633.5259
2005-03-01 14:25:00,28.06,28.07,28.04,28.05,43275.56501469544,22.7196,22.7277,22.7034,22.7115,43275.565
2005-03-01 14:30:00,28.05,28.07,28.04,28.07,66180.19661497921,22.7115,22.7277,22.7034,22.7277,66180.1966
2005-03-01 14:35:00,28.07,28.07,28.06,28.06,45910.61112800243,22.7277,22.7277,22.7196,22.7196,45910.6111
2005-03-01 14:40:00,28.06,28.07,28.05,28.07,83916.08391608391,22.7196,22.7277,22.7115,22.7277,83916.0839
2005-03-01 14:45:00,28.07,28.08,28.05,28.06,41451.30232086753,22.7277,22.7358,22.7115,22.7196,41451.3023
2005-03-01 14:50:00,28.06,28.07,28.05,28.06,52396.878483835,22.7196,22.7277,22.7115,22.7196,52396.8785
2005-03-01 14:55:00,28.06,28.08,28.05,28.07,62734.36708219316,22.7196,22.7358,22.7115,22.7277,62734.3671
2005-03-01 15:00:00,28.08,28.12,28.08,28.11,99219.62095875136,22.7358,22.7682,22.7358,22.7601,99219.621
2005-03-01 15:05:00,28.11,28.12,28.1,28.11,86348.43417452111,22.7601,22.7682,22.752,22.7601,86348.4342
2005-03-01 15:10:00,28.11,28.11,28.09,28.11,116347.42069524676,22.7601,22.7601,22.7439,22.7601,116347.4207
2005-03-01 15:15:00,28.11,28.12,28.08,28.08,145028.88415931893,22.7601,22.7682,22.7358,22.7358,145028.8842
2005-03-01 15:20:00,28.09,28.11,28.08,28.11,78747.33961690482,22.7439,22.7601,22.7358,22.7601,78747.3396
2005-03-01 15:25:00,28.11,28.12,28.1,28.11,92733.3536029188,22.7601,22.7682,22.752,22.7601,92733.3536
2005-03-01 15:30:00,28.11,28.13,28.09,28.12,159825.68156481197,22.7601,22.7763,22.7439,22.7682,159825.6816
2005-03-01 15:35:00,28.12,28.13,28.11,28.12,79051.38339920947,22.7682,22.7763,22.7601,22.7682,79051.3834
2005-03-01 15:40:00,28.12,28.12,28.1,28.11,109759.80541197932,22.7682,22.7682,22.752,22.7601,109759.8054
2005-03-01 15:45:00,28.11,28.11,28.08,28.08,97496.70619235835,22.7601,22.7601,22.7358,22.7358,97496.7062
2005-03-01 15:50:00,28.08,28.09,28.07,28.08,103172.19012871184,22.7358,22.7439,22.7277,22.7358,103172.1901
2005-03-01 15:55:00,28.08,28.12,28.07,28.12,155163.67690280732,22.7358,22.7682,22.7277,22.7682,155163.6769
2005-03-02 09:30:00,28.02,28.05,27.93,27.94,106111.28002432348,22.6872,22.7115,22.6143,22.6224,106111.28
2005-03-02 09:35:00,27.94,28.01,27.92,27.93,71247.59298672341,22.6224,22.6791,22.6062,22.6143,71247.593
2005-03-02 09:40:00,27.92,28.01,27.92,27.97,62734.36708219316,22.6062,22.6791,22.6062,22.6467,62734.3671
2005-03-02 09:45:00,27.95,28.02,27.94,27.99,38917.60413499543,22.6305,22.6872,22.6224,22.6629,38917.6041
2005-03-02 09:50:00,27.99,27.99,27.95,27.97,143711.36110266545,22.6629,22.6629,22.6305,22.6467,143711.3611
2005-03-02 09:55:00,27.98,28.12,27.98,28.12,125063.3424546468,22.6548,22.7682,22.6548,22.7682,125063.3425
2005-03-02 10:00:00,28.11,28.13,28.08,28.09,58072.362420188496,22.7601,22.7763,22.7358,22.7439,58072.3624
2005-03-02 10:05:00,28.1,28.17,28.07,28.14,70234.11371237457,22.752,22.8086,22.7277,22.7843,70234.1137
2005-03-02 10:10:00,28.13,28.15,28.07,28.12,55335.96837944663,22.7763,22.7924,22.7277,22.7682,55335.9684
2005-03-02 10:15:00,28.11,28.11,28.06,28.1,28580.11553663727,22.7601,22.7601,22.7196,22.752,28580.1155
2005-03-02 10:20:00,28.1,28.13,28.09,28.11,42971.52123239079,22.752,22.7763,22.7439,22.7601,42971.5212
2005-03-02 10:25:00,28.11,28.13,28.09,28.1,47836.22174926522,22.7601,22.7763,22.7439,22.752,47836.2217
2005-03-02 10:30:00,28.1,28.17,28.1,28.13,40539.17097395357,22.752,22.8086,22.752,22.7763,40539.171
2005-03-02 10:35:00,28.13,28.14,28.06,28.1,62430.32329988851,22.7763,22.7843,22.7196,22.752,62430.3233
2005-03-02 10:40:00,28.07,28.09,28.04,28.06,44694.43599878382,22.7277,22.7439,22.7034,22.7196,44694.436
2005-03-02 10:45:00,28.06,28.08,28.04,28.06,32228.640924293093,22.7196,22.7358,22.7034,22.7196,32228.6409
2005-03-02 10:50:00,28.06,28.13,28.06,28.13,26451.809060504707,22.7196,22.7763,22.7196,22.7763,26451.8091
2005-03-02 10:55:00,28.13,28.22,28.12,28.17,88578.08857808856,22.7763,22.8491,22.7682,22.8086,88578.0886
2005-03-02 11:00:00,28.16,28.24,28.16,28.2,58275.05827505827,22.8005,22.8653,22.8005,22.8329,58275.0583
2005-03-02 11:05:00,28.21,28.27,28.21,28.25,42971.52123239079,22.841,22.8896,22.841,22.8734,42971.5212
2005-03-02 11:10:00,28.26,28.41,28.25,28.35,107631.49893584674,22.8815,23.003,22.8734,22.9544,107631.4989
2005-03-02 11:15:00,28.35,28.45,28.33,28.39,131853.65359278402,22.9544,23.0353,22.9382,22.9868,131853.6536
2005-03-02 11:20:00,28.4,28.43,28.4,28.42,58781.79791223269,22.9949,23.0192,22.9949,23.0111,58781.7979
2005-03-02 11:25:00,28.42,28.44,28.36,28.36,53613.053613053606,23.0111,23.0273,22.9625,22.9625,53613.0536
2005-03-02 11:30:00,28.36,28.41,28.35,28.38,73274.5515354211,22.9625,23.003,22.9544,22.9787,73274.5515
2005-03-02 11:35:00,28.39,28.42,28.38,28.41,54626.53288740244,22.9868,23.0111,22.9787,23.003,54626.5329
2005-03-02 11:40:00,28.39,28.41,28.39,28.41,42667.47745008614,22.9868,23.003,22.9868,23.003,42667.4775
2005-03-02 11:45:00,28.41,28.42,28.38,28.39,37397.38522347217,23.003,23.0111,22.9787,22.9868,37397.3852
2005-03-02 11:50:00,28.39,28.4,28.38,28.39,20370.93341441168,22.9868,22.9949,22.9787,22.9868,20370.9334
2005-03-02 11:55:00,28.39,28.39,28.33,28.33,37397.38522347217,22.9868,22.9868,22.9382,22.9382,37397.3852
2005-03-02 12:00:00,28.34,28.39,28.33,28.37,43174.21708726056,22.9463,22.9868,22.9382,22.9706,43174.2171
2005-03-02 12:05:00,28.37,28.39,28.33,28.34,56754.83936353501,22.9706,22.9868,22.9382,22.9463,56754.8394
2005-03-02 12:10:00,28.34,28.34,28.32,28.33,17026.4518090605,22.9463,22.9463,22.9301,22.9382,17026.4518
2005-03-02 12:15:00,28.33,28.35,28.32,28.35,18039.93108340934,22.9382,22.9544,22.9301,22.9544,18039.9311
2005-03-02 12:20:00,28.35,28.37,28.35,28.37,28782.81139150704,22.9544,22.9706,22.9544,22.9706,28782.8114
2005-03-02 12:25:00,28.37,28.38,28.35,28.37,22093.8481808047,22.9706,22.9787,22.9544,22.9706,22093.8482
2005-03-02 12:30:00,28.37,28.37,28.34,28.35,57362.92692814431,22.9706,22.9706,22.9463,22.9544,57362.9269
2005-03-02 12:35:00,28.35,28.37,28.35,28.35,54930.57666970709,22.9544,22.9706,22.9544,22.9544,54930.5767
2005-03-02 12:40:00,28.36,28.37,28.34,28.36,35978.5142393838,22.9625,22.9706,22.9463,22.9625,35978.5142
2005-03-02 12:45:00,28.36,28.38,28.35,28.38,44795.783926218704,22.9625,22.9787,22.9544,22.9787,44795.7839
2005-03-02 12:50:00,28.38,28.41,28.37,28.4,62328.97537245362,22.9787,23.003,22.9706,22.9949,62328.9754
2005-03-02 12:55:00,28.41,28.43,28.4,28.41,55437.31630688151,23.003,23.0192,22.9949,23.003,55437.3163
2005-03-02 13:00:00,28.41,28.42,28.41,28.42,25336.981858720985,23.003,23.0111,23.003,23.0111,25336.9819
2005-03-02 13:05:00,28.41,28.41,28.38,28.39,58883.145839667566,23.003,23.003,22.9787,22.9868,58883.1458
2005-03-02 13:10:00,28.39,28.43,28.38,28.42,40843.21475625823,22.9868,23.0192,22.9787,23.0111,40843.2148
2005-03-02 13:15:00,28.42,28.44,28.41,28.41,35573.122529644264,23.0111,23.0273,23.003,23.003,35573.1225
2005-03-02 13:20:00,28.41,28.42,28.4,28.41,19965.541704672138,23.003,23.0111,22.9949,23.003,19965.5417
2005-03-02 13:25:00,28.41,28.47,28.4,28.46,74997.46630181411,23.003,23.0515,22.9949,23.0434,74997.4663
2005-03-02 13:30:00,28.46,28.47,28.45,28.46,53410.35775818384,23.0434,23.0515,23.0353,23.0434,53410.3578
2005-03-02 13:35:00,28.46,28.46,28.43,28.43,22397.891963109352,23.0434,23.0434,23.0192,23.0192,22397.892
2005-03-02 13:40:00,28.43,28.44,28.4,28.4,58883.145839667566,23.0192,23.0273,22.9949,22.9949,58883.1458
2005-03-02 13:45:00,28.4,28.41,28.36,28.36,36282.55802168845,22.9949,23.003,22.9625,22.9625,36282.558
2005-03-02 13:50:00,28.36,28.37,28.19,28.19,70335.46163980945,22.9625,22.9706,22.8248,22.8248,70335.4616
2005-03-02 13:55:00,28.19,28.29,28.19,28.29,54322.48910509779,22.8248,22.9058,22.8248,22.9058,54322.4891
2005-03-02 14:00:00,28.29,28.32,28.27,28.29,68713.89480085131,22.9058,22.9301,22.8896,22.9058,68713.8948
2005-03-02 14:05:00,28.28,28.33,28.28,28.32,42363.433667781486,22.8977,22.9382,22.8977,22.9301,42363.4337
2005-03-02 14:10:00,28.33,28.33,28.27,28.27,45403.871490828,22.9382,22.9382,22.8896,22.8896,45403.8715
2005-03-02 14:15:00,28.27,28.27,28.22,28.23,43478.26086956521,22.8896,22.8896,22.8491,22.8572,43478.2609
2005-03-02 14:20:00,28.22,28.24,28.2,28.2,26553.1569879396,22.8491,22.8653,22.8329,22.8329,26553.157
2005-03-02 14:25:00,28.2,28.26,28.2,28.25,40235.12719164893,22.8329,22.8815,22.8329,22.8734,40235.1272
2005-03-02 14:30:00,28.25,28.27,28.25,28.26,82801.25671430018,22.8734,22.8896,22.8734,22.8815,82801.2567
2005-03-02 14:35:00,28.26,28.27,28.21,28.26,102868.1463464072,22.8815,22.8896,22.841,22.8815,102868.1463
2005-03-02 14:40:00,28.25,28.27,28.24,28.24,57464.27485557919,22.8734,22.8896,22.8653,22.8653,57464.2749
2005-03-02 14:45:00,28.24,28.27,28.2,28.26,72970.50775311644,22.8653,22.8896,22.8329,22.8815,72970.5078
2005-03-02 14:50:00,28.26,28.3,28.26,28.29,41451.30232086753,22.8815,22.9139,22.8815,22.9058,41451.3023
2005-03-02 14:55:00,28.29,28.35,28.28,28.32,75909.59764872807,22.9058,22.9544,22.8977,22.9301,75909.5976
2005-03-02 15:00:00,28.32,28.33,28.31,28.33,52903.618121009415,22.9301,22.9382,22.922,22.9382,52903.6181
2005-03-02 15:05:00,28.33,28.38,28.32,28.35,68207.15516367689,22.9382,22.9787,22.9301,22.9544,68207.1552
2005-03-02 15:10:00,28.34,28.35,28.31,28.31,64659.97770345595,22.9463,22.9544,22.922,22.922,64659.9777
2005-03-02 15:15:00,28.32,28.32,28.29,28.29,42464.78159521637,22.9301,22.9301,22.9058,22.9058,42464.7816
2005-03-02 15:20:00,28.31,28.31,28.29,28.29,69727.37407520015,22.922,22.922,22.9058,22.9058,69727.3741
2005-03-02 15:25:00,28.3,28.37,28.29,28.37,68308.50309111178,22.9139,22.9706,22.9058,22.9706,68308.5031
2005-03-02 15:30:00,28.36,28.37,28.3,28.33,66078.84868754433,22.9625,22.9706,22.9139,22.9382,66078.8487
2005-03-02 15:35:00,28.33,28.33,28.3,28.3,76619.03314077226,22.9382,22.9382,22.9139,22.9139,76619.0331
2005-03-02 15:40:00,28.3,28.31,28.29,28.3,97902.09790209788,22.9139,22.922,22.9058,22.9139,97902.0979
2005-03-02 15:45:00,28.31,28.32,28.29,28.3,80166.2106009932,22.922,22.9301,22.9058,22.9139,80166.2106
2005-03-02 15:50:00,28.3,28.33,28.29,28.29,65876.15283267456,22.9139,22.9382,22.9058,22.9058,65876.1528
2005-03-02 15:55:00,28.29,28.3,28.27,28.27,95571.09557109556,22.9058,22.9139,22.8896,22.8896,95571.0956
2005-03-03 09:30:00,28.31,28.36,28.28,28.3,170669.90980034455,22.922,22.9625,22.8977,22.9139,170669.9098
2005-03-03 09:35:00,28.29,28.33,28.28,28.3,47329.4821120908,22.9058,22.9382,22.8977,22.9139,47329.4821
2005-03-03 09:40:00,28.3,28.37,28.27,28.3,76314.9893584676,22.9139,22.9706,22.8896,22.9139,76314.9894
2005-03-03 09:45:00,28.29,28.29,28.2,28.22,62227.62744501874,22.9058,22.9058,22.8329,22.8491,62227.6274
2005-03-03 09:50:00,28.22,28.26,28.12,28.17,68815.24272828619,22.8491,22.8815,22.7682,22.8086,68815.2427
2005-03-03 09:55:00,28.17,28.31,28.17,28.29,56349.44765379547,22.8086,22.922,22.8086,22.9058,56349.4477
2005-03-03 10:00:00,28.29,28.34,28.25,28.32,55741.36008918616,22.9058,22.9463,22.8734,22.9301,55741.3601
2005-03-03 10:05:00,28.31,28.39,28.3,28.38,69727.37407520015,22.922,22.9868,22.9139,22.9787,69727.3741
2005-03-03 10:10:00,28.37,28.38,28.35,28.37,54322.48910509779,22.9706,22.9787,22.9544,22.9706,54322.4891
2005-03-03 10:15:00,28.37,28.39,28.31,28.32,63443.80257423734,22.9706,22.9868,22.922,22.9301,63443.8026
2005-03-03 10:20:00,28.33,28.33,28.23,28.27,118273.03131650956,22.9382,22.9382,22.8572,22.8896,118273.0313
2005-03-03 10:25:00,28.28,28.29,28.2,28.2,193777.2372554981,22.8977,22.9058,22.8329,22.8329,193777.2373
2005-03-03 10:30:00,28.21,28.27,28.13,28.19,190230.0597952772,22.841,22.8896,22.7763,22.8248,190230.0598
2005-03-03 10:35:00,28.2,28.21,28.15,28.16,44897.131853653584,22.8329,22.841,22.7924,22.8005,44897.1319
2005-03-03 10:40:00,28.16,28.17,28.13,28.17,38613.56035269078,22.8005,22.8086,22.7763,22.8086,38613.5604
2005-03-03 10:45:00,28.17,28.19,28.12,28.17,54221.14117766291,22.8086,22.8248,22.7682,22.8086,54221.1412
2005-03-03 10:50:00,28.17,28.19,28.14,28.14,81990.4732948211,22.8086,22.8248,22.7843,22.7843,81990.4733
2005-03-03 10:55:00,28.15,28.19,28.15,28.18,45201.17563595824,22.7924,22.8248,22.7924,22.8167,45201.1756
2005-03-03 11:00:00,28.18,28.18,28.11,28.14,54423.83703253268,22.8167,22.8167,22.7601,22.7843,54423.837
2005-03-03 11:05:00,28.14,28.2,28.14,28.18,56653.49143610012,22.7843,22.8329,22.7843,22.8167,56653.4914
2005-03-03 11:10:00,28.17,28.22,28.17,28.18,57464.27485557919,22.8086,22.8491,22.8086,22.8167,57464.2749
2005-03-03 11:15:00,28.19,28.19,28.17,28.19,99929.05645079556,22.8248,22.8248,22.8086,22.8248,99929.0565
2005-03-03 11:20:00,28.19,28.22,28.17,28.17,181615.485963312,22.8248,22.8491,22.8086,22.8086,181615.486
2005-03-03 11:25:00,28.18,28.18,28.15,28.16,204317.42170872603,22.8167,22.8167,22.7924,22.8005,204317.4217
2005-03-03 11:30:00,28.17,28.2,28.13,28.18,233505.6248099726,22.8086,22.8329,22.7763,22.8167,233505.6248
2005-03-03 11:35:00,28.17,28.22,28.17,28.2,116347.42069524676,22.8086,22.8491,22.8086,22.8329,116347.4207
2005-03-03 11:40:00,28.2,28.22,28.18,28.18,283672.84889024013,22.8329,22.8491,22.8167,22.8167,283672.8489
2005-03-03 11:45:00,28.18,28.19,28.14,28.14,60606.06060606059,22.8167,22.8248,22.7843,22.7843,60606.0606
2005-03-03 11:50:00,28.12,28.18,28.09,28.13,76923.07692307691,22.7682,22.8167,22.7439,22.7763,76923.0769
2005-03-03 11:55:00,28.14,28.14,28.03,28.12,182020.87767305155,22.7843,22.7843,22.6953,22.7682,182020.8777
2005-03-03 12:00:00,28.11,28.12,28.1,28.11,137731.83338400727,22.7601,22.7682,22.752,22.7601,137731.8334
2005-03-03 12:05:00,28.12,28.12,28.11,28.11,65572.10905036991,22.7682,22.7682,22.7601,22.7601,65572.1091
2005-03-03 12:10:00,28.11,28.14,28.11,28.13,24526.198439241914,22.7601,22.7843,22.7601,22.7763,24526.1984
2005-03-03 12:15:00,28.14,28.14,28.11,28.12,32938.07641633728,22.7843,22.7843,22.7601,22.7682,32938.0764
2005-03-03 12:20:00,28.12,28.14,28.07,28.09,153440.7621364143,22.7682,22.7843,22.7277,22.7439,153440.7621
2005-03-03 12:25:00,28.09,28.12,28.07,28.12,39627.03962703962,22.7439,22.7682,22.7277,22.7682,39627.0396
2005-03-03 12:30:00,28.12,28.15,28.08,28.11,68713.89480085131,22.7682,22.7924,22.7358,22.7601,68713.8948
2005-03-03 12:35:00,28.11,28.11,28.08,28.09,23918.11087463261,22.7601,22.7601,22.7358,22.7439,23918.1109
2005-03-03 12:40:00,28.1,28.1,28.06,28.07,121516.16499442584,22.752,22.752,22.7196,22.7277,121516.165
2005-03-03 12:45:00,28.08,28.12,28.07,28.12,50978.00749974662,22.7358,22.7682,22.7277,22.7682,50978.0075
2005-03-03 12:50:00,28.11,28.16,28.11,28.16,23411.371237458192,22.7601,22.8005,22.7601,22.8005,23411.3712
2005-03-03 12:55:00,28.15,28.2,28.15,28.19,31113.81372250937,22.7924,22.8329,22.7924,22.8248,31113.8137
2005-03-03 13:00:00,28.19,28.22,28.19,28.2,37397.38522347217,22.8248,22.8491,22.8248,22.8329,37397.3852
2005-03-03 13:05:00,28.22,28.28,28.21,28.27,87361.91344886995,22.8491,22.8977,22.841,22.8896,87361.9134
2005-03-03 13:10:00,28.27,28.3,28.24,28.27,71146.24505928853,22.8896,22.9139,22.8653,22.8896,71146.2451
2005-03-03 13:15:00,28.28,28.31,28.27,28.28,48849.701023614056,22.8977,22.922,22.8896,22.8977,48849.701
2005-03-03 13:20:00,28.28,28.29,28.23,28.24,81483.73365764669,22.8977,22.9058,22.8572,22.8653,81483.7337
2005-03-03 13:25:00,28.24,28.24,28.16,28.17,79558.1230363839,22.8653,22.8653,22.8005,22.8086,79558.123
2005-03-03 13:30:00,28.17,28.18,28.15,28.18,44289.04428904428,22.8086,22.8167,22.7924,22.8167,44289.0443
2005-03-03 13:35:00,28.18,28.2,28.17,28.2,22093.8481808047,22.8167,22.8329,22.8086,22.8329,22093.8482
2005-03-03 13:40:00,28.19,28.24,28.19,28.22,56552.14350866524,22.8248,22.8653,22.8248,22.8491,56552.1435
2005-03-03 13:45:00,28.22,28.22,28.18,28.19,73578.59531772575,22.8491,22.8491,22.8167,22.8248,73578.5953
2005-03-03 13:50:00,28.19,28.22,28.19,28.22,25032.93807641633,22.8248,22.8491,22.8248,22.8491,25032.9381
2005-03-03 13:55:00,28.22,28.23,28.18,28.22,30809.76994020472,22.8491,22.8572,22.8167,22.8491,30809.7699
2005-03-03 14:00:00,28.22,28.24,28.21,28.24,76923.07692307691,22.8491,22.8653,22.841,22.8653,76923.0769
2005-03-03 14:05:00,28.24,28.27,28.22,28.26,20066.88963210702,22.8653,22.8896,22.8491,22.8815,20066.8896
2005-03-03 14:10:00,28.26,28.29,28.25,28.29,60099.320968886175,22.8815,22.9058,22.8734,22.9058,60099.321
2005-03-03 14:15:00,28.29,28.31,28.25,28.26,32025.945069423324,22.9058,22.922,22.8734,22.8815,32025.9451
2005-03-03 14:20:00,28.27,28.31,28.25,28.28,44390.392216479166,22.8896,22.922,22.8734,22.8977,44390.3922
2005-03-03 14:25:00,28.28,28.3,28.27,28.28,35573.122529644264,22.8977,22.9139,22.8896,22.8977,35573.1225
2005-03-03 14:30:00,28.29,28.31,28.28,28.3,30911.1178676396,22.9058,22.922,22.8977,22.9139,30911.1179
2005-03-03 14:35:00,28.31,28.32,28.28,28.3,58781.79791223269,22.922,22.9301,22.8977,22.9139,58781.7979
2005-03-03 14:40:00,28.3,28.31,28.26,28.27,33850.20776325124,22.9139,22.922,22.8815,22.8896,33850.2078
2005-03-03 14:45:00,28.26,28.3,28.26,28.27,63950.54221141177,22.8815,22.9139,22.8815,22.8896,63950.5422
2005-03-03 14:50:00,28.27,28.28,28.25,28.27,49457.78858822336,22.8896,22.8977,22.8734,22.8896,49457.7886
2005-03-03 14:55:00,28.27,28.29,28.25,28.27,33951.55569068612,22.8896,22.9058,22.8734,22.8896,33951.5557
2005-03-03 15:00:00,28.26,28.27,28.23,28.25,49356.44066078848,22.8815,22.8896,22.8572,22.8734,49356.4407
2005-03-03 15:05:00,28.25,28.29,28.25,28.28,43275.56501469544,22.8734,22.9058,22.8734,22.8977,43275.565
2005-03-03 15:10:00,28.28,28.31,28.28,28.29,45606.567345697775,22.8977,22.922,22.8977,22.9058,45606.5673
2005-03-03 15:15:00,28.3,28.31,28.27,28.28,93442.789094963,22.9139,22.922,22.8896,22.8977,93442.7891
2005-03-03 15:20:00,28.28,28.3,28.25,28.26,79862.16681868855,22.8977,22.9139,22.8734,22.8815,79862.1668
2005-03-03 15:25:00,28.25,28.26,28.22,28.26,134387.3517786561,22.8734,22.8815,22.8491,22.8815,134387.3518
2005-03-03 15:30:00,28.25,28.25,28.22,28.22,80976.99402047227,22.8734,22.8734,22.8491,22.8491,80976.994
2005-03-03 15:35:00,28.23,28.27,28.22,28.26,49559.13651565825,22.8572,22.8896,22.8491,22.8815,49559.1365
2005-03-03 15:40:00,28.27,28.28,28.26,28.27,71044.89713185364,22.8896,22.8977,22.8815,22.8896,71044.8971
2005-03-03 15:45:00,28.27,28.27,28.21,28.22,108949.02199250025,22.8896,22.8896,22.841,22.8491,108949.022
2005-03-03 15:50:00,28.21,28.24,28.2,28.21,97395.35826492346,22.841,22.8653,22.8329,22.841,97395.3583
2005-03-03 15:55:00,28.21,28.22,28.16,28.17,105908.58416945372,22.841,22.8491,22.8005,22.8086,105908.5842
2005-03-04 09:30:00,28.37,28.39,28.32,28.37,163778.25073477245,22.9706,22.9868,22.9301,22.9706,163778.2507
2005-03-04 09:35:00,28.37,28.41,28.27,28.27,57565.62278301408,22.9706,23.003,22.8896,22.8896,57565.6228
2005-03-04 09:40:00,28.28,28.34,28.23,28.25,55335.96837944663,22.8977,22.9463,22.8572,22.8734,55335.9684
2005-03-04 09:45:00,28.26,28.32,28.25,28.32,42363.433667781486,22.8815,22.9301,22.8734,22.9301,42363.4337
2005-03-04 09:50:00,28.32,28.37,28.32,28.33,58781.79791223269,22.9301,22.9706,22.9301,22.9382,58781.7979
2005-03-04 09:55:00,28.32,28.41,28.29,28.35,70639.5054221141,22.9301,23.003,22.9058,22.9544,70639.5054
2005-03-04 10:00:00,28.34,28.4,28.33,28.37,77328.46863281645,22.9463,22.9949,22.9382,22.9706,77328.4686
2005-03-04 10:05:00,28.36,28.4,28.35,28.37,75098.814229249,22.9625,22.9949,22.9544,22.9706,75098.8142
2005-03-04 10:10:00,28.37,28.39,28.34,28.37,58275.05827505827,22.9706,22.9868,22.9463,22.9706,58275.0583
2005-03-04 10:15:00,28.36,28.38,28.36,28.37,57261.57900070943,22.9625,22.9787,22.9625,22.9706,57261.579
2005-03-04 10:20:00,28.37,28.45,28.36,28.43,122428.2963413398,22.9706,23.0353,22.9625,23.0192,122428.2963
2005-03-04 10:25:00,28.45,28.45,28.41,28.42,71957.02847876759,23.0353,23.0353,23.003,23.0111,71957.0285
2005-03-04 10:30:00,28.42,28.54,28.42,28.53,234215.0603020168,23.0111,23.1082,23.0111,23.1001,234215.0603
2005-03-04 10:35:00,28.53,28.55,28.48,28.48,95976.48728083508,23.1001,23.1163,23.0596,23.0596,95976.4873
2005-03-04 10:40:00,28.49,28.53,28.47,28.52,80672.95023816761,23.0677,23.1001,23.0515,23.092,80672.9502
2005-03-04 10:45:00,28.5,28.51,28.47,28.48,71754.33262389783,23.0758,23.0839,23.0515,23.0596,71754.3326
2005-03-04 10:50:00,28.46,28.47,28.4,28.42,168034.86368703758,23.0434,23.0515,22.9949,23.0111,168034.8637
2005-03-04 10:55:00,28.41,28.42,28.38,28.38,84726.86733556297,23.003,23.0111,22.9787,22.9787,84726.8673
2005-03-04 11:00:00,28.38,28.47,28.38,28.38,186378.8385527516,22.9787,23.0515,22.9787,22.9787,186378.8386
2005-03-04 11:05:00,28.37,28.42,28.37,28.41,94050.8766595723,22.9706,23.0111,22.9706,23.003,94050.8767
2005-03-04 11:10:00,28.42,28.44,28.4,28.42,74794.77044694434,23.0111,23.0273,22.9949,23.0111,74794.7704
2005-03-04 11:15:00,28.41,28.43,28.4,28.42,38714.90828012567,23.003,23.0192,22.9949,23.0111,38714.9083
2005-03-04 11:20:00,28.42,28.42,28.32,28.33,159622.9857099422,23.0111,23.0111,22.9301,22.9382,159622.9857
2005-03-04 11:25:00,28.34,28.39,28.32,28.39,46214.65491030708,22.9463,22.9868,22.9301,22.9868,46214.6549
2005-03-04 11:30:00,28.41,28.42,28.4,28.42,68308.50309111178,23.003,23.0111,22.9949,23.0111,68308.5031
2005-03-04 11:35:00,28.41,28.42,28.38,28.39,43072.86915982568,23.003,23.0111,22.9787,22.9868,43072.8692
2005-03-04 11:40:00,28.39,28.4,28.35,28.35,113813.72250937468,22.9868,22.9949,22.9544,22.9544,113813.7225
2005-03-04 11:45:00,28.35,28.42,28.35,28.42,232086.75382588425,22.9544,23.0111,22.9544,23.0111,232086.7538
2005-03-04 11:50:00,28.42,28.42,28.39,28.42,64761.32563089084,23.0111,23.0111,22.9868,23.0111,64761.3256
2005-03-04 11:55:00,28.43,28.44,28.39,28.39,13377.92642140468,23.0192,23.0273,22.9868,22.9868,13377.9264
2005-03-04 12:00:00,28.4,28.41,28.39,28.39,27262.59247998378,22.9949,23.003,22.9868,22.9868,27262.5925
2005-03-04 12:05:00,28.4,28.41,28.39,28.41,18039.93108340934,22.9949,23.003,22.9868,23.003,18039.9311
2005-03-04 12:10:00,28.41,28.42,28.39,28.39,65572.10905036991,23.003,23.0111,22.9868,22.9868,65572.1091
2005-03-04 12:15:00,28.4,28.42,28.4,28.42,100334.4481605351,22.9949,23.0111,22.9949,23.0111,100334.4482
2005-03-04 12:20:00,28.41,28.46,28.41,28.43,100233.10023310022,23.003,23.0434,23.003,23.0192,100233.1002
2005-03-04 12:25:00,28.42,28.44,28.42,28.44,79355.42718151413,23.0111,23.0273,23.0111,23.0273,79355.4272
2005-03-04 12:30:00,28.43,28.44,28.42,28.43,31012.465795074484,23.0192,23.0273,23.0111,23.0192,31012.4658
2005-03-04 12:35:00,28.44,28.44,28.4,28.43,56349.44765379547,23.0273,23.0273,22.9949,23.0192,56349.4477
2005-03-04 12:40:00,28.42,28.43,28.42,28.43,15506.232897537242,23.0111,23.0192,23.0111,23.0192,15506.2329
2005-03-04 12:45:00,28.43,28.44,28.42,28.43,22701.935745414,23.0192,23.0273,23.0111,23.0192,22701.9357
2005-03-04 12:50:00,28.43,28.47,28.43,28.46,37802.77693321171,23.0192,23.0515,23.0192,23.0434,37802.7769
2005-03-04 12:55:00,28.45,28.46,28.44,28.45,70132.7657849397,23.0353,23.0434,23.0273,23.0353,70132.7658
2005-03-04 13:00:00,28.45,28.49,28.45,28.47,79963.51474612343,23.0353,23.0677,23.0353,23.0515,79963.5147
2005-03-04 13:05:00,28.47,28.51,28.46,28.51,73274.5515354211,23.0515,23.0839,23.0434,23.0839,73274.5515
2005-03-04 13:10:00,28.5,28.5,28.48,28.48,26249.11320563494,23.0758,23.0758,23.0596,23.0596,26249.1132
2005-03-04 13:15:00,28.49,28.49,28.47,28.47,19154.758285193064,23.0677,23.0677,23.0515,23.0515,19154.7583
2005-03-04 13:20:00,28.47,28.48,28.44,28.45,38816.25620756055,23.0515,23.0596,23.0273,23.0353,38816.2562
2005-03-04 13:25:00,28.46,28.47,28.43,28.45,48545.65724130941,23.0434,23.0515,23.0192,23.0353,48545.6572
2005-03-04 13:30:00,28.45,28.46,28.43,28.44,52295.53055640011,23.0353,23.0434,23.0192,23.0273,52295.5306
2005-03-04 13:35:00,28.44,28.46,28.44,28.45,11350.967872707,23.0273,23.0434,23.0273,23.0353,11350.9679
2005-03-04 13:40:00,28.45,28.46,28.44,28.46,20776.325124151208,23.0353,23.0434,23.0273,23.0434,20776.3251
2005-03-04 13:45:00,28.45,28.46,28.44,28.45,59085.84169453734,23.0353,23.0434,23.0273,23.0353,59085.8417
2005-03-04 13:50:00,28.45,28.5,28.45,28.48,69321.98236546062,23.0353,23.0758,23.0353,23.0596,69321.9824
2005-03-04 13:55:00,28.49,28.54,28.47,28.54,91922.57018343972,23.0677,23.1082,23.0515,23.1082,91922.5702
2005-03-04 14:00:00,28.53,28.58,28.53,28.56,110165.19712171884,23.1001,23.1406,23.1001,23.1244,110165.1971
2005-03-04 14:05:00,28.56,28.56,28.54,28.55,38613.56035269078,23.1244,23.1244,23.1082,23.1163,38613.5604
2005-03-04 14:10:00,28.55,28.56,28.54,28.55,46924.09040235126,23.1163,23.1244,23.1082,23.1163,46924.0904
2005-03-04 14:15:00,28.56,28.56,28.52,28.52,132259.04530252353,23.1244,23.1244,23.092,23.092,132259.0453
2005-03-04 14:20:00,28.52,28.55,28.52,28.53,29897.63859329076,23.092,23.1163,23.092,23.1001,29897.6386
2005-03-04 14:25:00,28.54,28.54,28.48,28.49,78848.6875443397,23.1082,23.1082,23.0596,23.0677,78848.6875
2005-03-04 14:30:00,28.5,28.55,28.5,28.54,48951.04895104894,23.0758,23.1163,23.0758,23.1082,48951.049
2005-03-04 14:35:00,28.55,28.56,28.53,28.54,42059.389885476834,23.1163,23.1244,23.1001,23.1082,42059.3899
2005-03-04 14:40:00,28.54,28.55,28.53,28.54,36181.21009425357,23.1082,23.1163,23.1001,23.1082,36181.2101
2005-03-04 14:45:00,28.55,28.56,28.54,28.54,42566.12952265125,23.1163,23.1244,23.1082,23.1082,42566.1295
2005-03-04 14:50:00,28.55,28.56,28.54,28.55,69321.98236546062,23.1163,23.1244,23.1082,23.1163,69321.9824
2005-03-04 14:55:00,28.56,28.56,28.53,28.54,50775.311644876856,23.1244,23.1244,23.1001,23.1082,50775.3116
2005-03-04 15:00:00,28.54,28.55,28.51,28.51,151312.45566028173,23.1082,23.1163,23.0839,23.0839,151312.4557
2005-03-04 15:05:00,28.52,28.53,28.51,28.51,51180.70335461639,23.092,23.1001,23.0839,23.0839,51180.7034
2005-03-04 15:10:00,28.52,28.52,28.51,28.52,48241.61345900476,23.092,23.092,23.0839,23.092,48241.6135
2005-03-04 15:15:00,28.51,28.56,28.51,28.54,56856.18729096989,23.0839,23.1244,23.0839,23.1082,56856.1873
2005-03-04 15:20:00,28.54,28.56,28.52,28.53,33546.163980946585,23.1082,23.1244,23.092,23.1001,33546.164
2005-03-04 15:25:00,28.52,28.55,28.52,28.53,59592.58133171176,23.092,23.1163,23.092,23.1001,59592.5813
2005-03-04 15:30:00,28.54,28.54,28.52,28.54,54727.88081483733,23.1082,23.1082,23.092,23.1082,54727.8808
2005-03-04 15:35:00,28.53,28.55,28.52,28.53,80267.55852842808,23.1001,23.1163,23.092,23.1001,80267.5585
2005-03-04 15:40:00,28.53,28.56,28.5,28.52,136110.26654504912,23.1001,23.1244,23.0758,23.092,136110.2665
2005-03-04 15:45:00,28.52,28.56,28.51,28.53,107732.84686328162,23.092,23.1244,23.0839,23.1001,107732.8469
2005-03-04 15:50:00,28.53,28.53,28.51,28.51,146954.4947805817,23.1001,23.1001,23.0839,23.0839,146954.4948
2005-03-04 15:55:00,28.51,28.52,28.47,28.5,124049.86318029794,23.0839,23.092,23.0515,23.0758,124049.8632
2005-03-07 09:30:00,28.49,28.49,28.37,28.48,134894.09141583054,23.0677,23.0677,22.9706,23.0596,134894.0914
2005-03-07 09:35:00,28.47,28.55,28.47,28.51,69119.28651059084,23.0515,23.1163,23.0515,23.0839,69119.2865
2005-03-07 09:40:00,28.51,28.56,28.49,28.54,57869.66656531873,23.0839,23.1244,23.0677,23.1082,57869.6666
2005-03-07 09:45:00,28.55,28.56,28.47,28.47,59085.84169453734,23.1163,23.1244,23.0515,23.0515,59085.8417
2005-03-07 09:50:00,28.46,28.5,28.45,28.49,48038.917604134986,23.0434,23.0758,23.0353,23.0677,48038.9176
2005-03-07 09:55:00,28.48,28.51,28.45,28.48,44998.47978108847,23.0596,23.0839,23.0353,23.0596,44998.4798
2005-03-07 10:00:00,28.47,28.52,28.47,28.52,21080.36890645586,23.0515,23.092,23.0515,23.092,21080.3689
2005-03-07 10:05:00,28.53,28.55,28.52,28.55,27972.02797202797,23.1001,23.1163,23.092,23.1163,27972.028
2005-03-07 10:10:00,28.55,28.56,28.51,28.55,46924.09040235126,23.1163,23.1244,23.0839,23.1163,46924.0904
2005-03-07 10:15:00,28.55,28.56,28.53,28.54,62328.97537245362,23.1163,23.1244,23.1001,23.1082,62328.9754
2005-03-07 10:20:00,28.54,28.56,28.52,28.56,61923.58366271409,23.1082,23.1244,23.092,23.1244,61923.5837
2005-03-07 10:25:00,28.56,28.58,28.56,28.58,41349.95439343265,23.1244,23.1406,23.1244,23.1406,41349.9544
2005-03-07 10:30:00,28.57,28.6,28.57,28.6,84017.43184351879,23.1325,23.1568,23.1325,23.1568,84017.4318
2005-03-07 10:35:00,28.59,28.61,28.58,28.58,139150.70436809564,23.1487,23.1649,23.1406,23.1406,139150.7044
2005-03-07 10:40:00,28.58,28.59,28.58,28.59,26553.1569879396,23.1406,23.1487,23.1406,23.1487,26553.157
2005-03-07 10:45:00,28.59,28.6,28.57,28.57,42262.0857403466,23.1487,23.1568,23.1325,23.1325,42262.0857
2005-03-07 10:50:00,28.57,28.58,28.56,28.57,23816.762947197727,23.1325,23.1406,23.1244,23.1325,23816.7629
2005-03-07 10:55:00,28.58,28.58,28.56,28.57,38005.47278808148,23.1406,23.1406,23.1244,23.1325,38005.4728
2005-03-07 11:00:00,28.56,28.58,28.56,28.58,17026.4518090605,23.1244,23.1406,23.1244,23.1406,17026.4518
2005-03-07 11:05:00,28.57,28.59,28.56,28.59,29796.29066585588,23.1325,23.1487,23.1244,23.1487,29796.2907
2005-03-07 11:10:00,28.58,28.61,28.58,28.6,76619.03314077226,23.1406,23.1649,23.1406,23.1568,76619.0331
2005-03-07 11:15:00,28.6,28.61,28.6,28.6,41552.650248302416,23.1568,23.1649,23.1568,23.1568,41552.6502
2005-03-07 11:20:00,28.6,28.6,28.59,28.6,195196.1082395865,23.1568,23.1568,23.1487,23.1568,195196.1082
2005-03-07 11:25:00,28.6,28.6,28.57,28.58,69930.06993006992,23.1568,23.1568,23.1325,23.1406,69930.0699
2005-03-07 11:30:00,28.57,28.58,28.56,28.56,60302.01682375594,23.1325,23.1406,23.1244,23.1244,60302.0168
2005-03-07 11:35:00,28.56,28.56,28.55,28.56,57160.23107327454,23.1244,23.1244,23.1163,23.1244,57160.2311
2005-03-07 11:40:00,28.56,28.56,28.53,28.54,51788.79091922569,23.1244,23.1244,23.1001,23.1082,51788.7909
2005-03-07 11:45:00,28.54,28.56,28.52,28.56,66686.93625215364,23.1082,23.1244,23.092,23.1244,66686.9363
2005-03-07 11:50:00,28.56,28.56,28.54,28.55,18242.62693827911,23.1244,23.1244,23.1082,23.1163,18242.6269
2005-03-07 11:55:00,28.54,28.56,28.52,28.53,55842.70801662105,23.1082,23.1244,23.092,23.1001,55842.708
2005-03-07 12:00:00,28.52,28.55,28.5,28.51,55335.96837944663,23.092,23.1163,23.0758,23.0839,55335.9684
2005-03-07 12:05:00,28.51,28.54,28.47,28.48,25438.329786155868,23.0839,23.1082,23.0515,23.0596,25438.3298
2005-03-07 12:10:00,28.48,28.49,28.47,28.48,101651.9712171886,23.0596,23.0677,23.0515,23.0596,101651.9712
2005-03-07 12:15:00,28.48,28.51,28.48,28.49,17026.4518090605,23.0596,23.0839,23.0596,23.0677,17026.4518
2005-03-07 12:20:00,28.49,28.51,28.48,28.5,55133.27252457686,23.0677,23.0839,23.0596,23.0758,55133.2725
2005-03-07 12:25:00,28.51,28.51,28.48,28.51,48342.96138643964,23.0839,23.0839,23.0596,23.0839,48342.9614
2005-03-07 12:30:00,28.51,28.51,28.47,28.49,22803.283672848887,23.0839,23.0839,23.0515,23.0677,22803.2837
2005-03-07 12:35:00,28.48,28.5,28.48,28.49,16621.060099320966,23.0596,23.0758,23.0596,23.0677,16621.0601
2005-03-07 12:40:00,28.48,28.49,28.46,28.47,40437.82304651869,23.0596,23.0677,23.0434,23.0515,40437.823
2005-03-07 12:45:00,28.46,28.47,28.46,28.46,10742.880308097698,23.0434,23.0515,23.0434,23.0434,10742.8803
2005-03-07 12:50:00,28.47,28.48,28.45,28.45,29998.986520725648,23.0515,23.0596,23.0353,23.0353,29998.9865
2005-03-07 12:55:00,28.45,28.46,28.43,28.44,58173.71034762338,23.0353,23.0434,23.0192,23.0273,58173.7103
2005-03-07 13:00:00,28.43,28.54,28.42,28.46,29492.246883551223,23.0192,23.1082,23.0111,23.0434,29492.2469
2005-03-07 13:05:00,28.46,28.49,28.43,28.48,47126.78625722103,23.0434,23.0677,23.0192,23.0596,47126.7863
2005-03-07 13:10:00,28.48,28.49,28.47,28.48,74997.46630181411,23.0596,23.0677,23.0515,23.0596,74997.4663
2005-03-07 13:15:00,28.47,28.47,28.42,28.44,32938.07641633728,23.0515,23.0515,23.0111,23.0273,32938.0764
2005-03-07 13:20:00,28.43,28.45,28.43,28.45,15708.928752407011,23.0192,23.0353,23.0192,23.0353,15708.9288
2005-03-07 13:25:00,28.44,28.47,28.44,28.47,35877.16631194892,23.0273,23.0515,23.0273,23.0515,35877.1663
2005-03-07 13:30:00,28.46,28.49,28.46,28.46,29492.246883551223,23.0434,23.0677,23.0434,23.0434,29492.2469
2005-03-07 13:35:00,28.47,28.47,28.46,28.47,21992.500253369813,23.0515,23.0515,23.0434,23.0515,21992.5003
2005-03-07 13:40:00,28.47,28.47,28.46,28.46,22296.544035674466,23.0515,23.0515,23.0434,23.0434,22296.544
2005-03-07 13:45:00,28.47,28.48,28.45,28.47,29289.551028681457,23.0515,23.0596,23.0353,23.0515,29289.551
2005-03-07 13:50:00,28.48,28.5,28.47,28.49,58376.40620249315,23.0596,23.0758,23.0515,23.0677,58376.4062
2005-03-07 13:55:00,28.49,28.53,28.49,28.52,35066.38289246985,23.0677,23.1001,23.0677,23.092,35066.3829
2005-03-07 14:00:00,28.52,28.52,28.48,28.49,65572.10905036991,23.092,23.092,23.0596,23.0677,65572.1091
2005-03-07 14:05:00,28.49,28.5,28.48,28.49,24222.154656937262,23.0677,23.0758,23.0596,23.0677,24222.1547
2005-03-07 14:10:00,28.49,28.51,28.49,28.51,29492.246883551223,23.0677,23.0839,23.0677,23.0839,29492.2469
2005-03-07 14:15:00,28.51,28.51,28.46,28.46,36687.94973142799,23.0839,23.0839,23.0434,23.0434,36687.9497
2005-03-07 14:20:00,28.47,28.51,28.45,28.49,42667.47745008614,23.0515,23.0839,23.0353,23.0677,42667.4775
2005-03-07 14:25:00,28.49,28.51,28.45,28.48,43376.91294213033,23.0677,23.0839,23.0353,23.0596,43376.9129
2005-03-07 14:30:00,28.48,28.51,28.48,28.5,26755.85284280936,23.0596,23.0839,23.0596,23.0758,26755.8528
2005-03-07 14:35:00,28.51,28.51,28.5,28.5,21587.10854363028,23.0839,23.0839,23.0758,23.0758,21587.1085
2005-03-07 14:40:00,28.51,28.55,28.5,28.54,64659.97770345595,23.0839,23.1163,23.0758,23.1082,64659.9777
2005-03-07 14:45:00,28.53,28.55,28.53,28.54,28782.81139150704,23.1001,23.1163,23.1001,23.1082,28782.8114
2005-03-07 14:50:00,28.54,28.54,28.52,28.52,32431.336779162863,23.1082,23.1082,23.092,23.092,32431.3368
2005-03-07 14:55:00,28.53,28.56,28.52,28.56,33140.772271207046,23.1001,23.1244,23.092,23.1244,33140.7723
2005-03-07 15:00:00,28.56,28.56,28.53,28.56,35269.07874733961,23.1244,23.1244,23.1001,23.1244,35269.0787
2005-03-07 15:05:00,28.56,28.56,28.54,28.56,49457.78858822336,23.1244,23.1244,23.1082,23.1244,49457.7886
2005-03-07 15:10:00,28.56,28.56,28.55,28.56,31721.90128711867,23.1244,23.1244,23.1163,23.1244,31721.9013
2005-03-07 15:15:00,28.56,28.56,28.55,28.56,63241.10671936758,23.1244,23.1244,23.1163,23.1244,63241.1067
2005-03-07 15:20:00,28.56,28.58,28.56,28.58,69321.98236546062,23.1244,23.1406,23.1244,23.1406,69321.9824
2005-03-07 15:25:00,28.58,28.59,28.56,28.58,35978.5142393838,23.1406,23.1487,23.1244,23.1406,35978.5142
2005-03-07 15:30:00,28.57,28.58,28.52,28.54,70740.853349549,23.1325,23.1406,23.092,23.1082,70740.8533
2005-03-07 15:35:00,28.53,28.56,28.53,28.56,49255.0927333536,23.1001,23.1244,23.1001,23.1244,49255.0927
2005-03-07 15:40:00,28.56,28.56,28.53,28.53,63849.19428397688,23.1244,23.1244,23.1001,23.1001,63849.1943
2005-03-07 15:45:00,28.54,28.55,28.53,28.55,60302.01682375594,23.1082,23.1163,23.1001,23.1163,60302.0168
2005-03-07 15:50:00,28.55,28.57,28.53,28.56,96685.92277287928,23.1163,23.1325,23.1001,23.1244,96685.9228
2005-03-07 15:55:00,28.56,28.58,28.54,28.57,142596.5339008817,23.1244,23.1406,23.1082,23.1325,142596.5339
2005-03-08 09:30:00,28.37,28.38,28.3,28.38,277896.01702645177,22.9706,22.9787,22.9139,22.9787,277896.017
2005-03-08 09:35:00,28.34,28.36,28.27,28.28,50065.876152832665,22.9463,22.9625,22.8896,22.8977,50065.8762
2005-03-08 09:40:00,28.28,28.33,28.28,28.29,51890.13884666058,22.8977,22.9382,22.8977,22.9058,51890.1388
2005-03-08 09:45:00,28.29,28.29,28.24,28.27,170264.518090605,22.9058,22.9058,22.8653,22.8896,170264.5181
2005-03-08 09:50:00,28.27,28.3,28.25,28.28,52396.878483835,22.8896,22.9139,22.8734,22.8977,52396.8785
2005-03-08 09:55:00,28.29,28.3,28.27,28.27,168440.2553967771,22.9058,22.9139,22.8896,22.8896,168440.2554
2005-03-08 10:00:00,28.24,28.27,28.24,28.26,46924.09040235126,22.8653,22.8896,22.8653,22.8815,46924.0904
2005-03-08 10:05:00,28.25,28.25,28.17,28.17,116144.724840377,22.8734,22.8734,22.8086,22.8086,116144.7248
2005-03-08 10:10:00,28.17,28.2,28.15,28.17,97192.6624100537,22.8086,22.8329,22.7924,22.8086,97192.6624
2005-03-08 10:15:00,28.17,28.17,28.09,28.1,173608.99969595618,22.8086,22.8086,22.7439,22.752,173608.9997
2005-03-08 10:20:00,28.1,28.13,28.08,28.12,91922.57018343972,22.752,22.7763,22.7358,22.7682,91922.5702
2005-03-08 10:25:00,28.12,28.14,28.11,28.13,82699.9087868653,22.7682,22.7843,22.7601,22.7763,82699.9088
2005-03-08 10:30:00,28.13,28.14,28.12,28.13,63342.454646802464,22.7763,22.7843,22.7682,22.7763,63342.4546
2005-03-08 10:35:00,28.13,28.14,28.1,28.11,97800.749974663,22.7763,22.7843,22.752,22.7601,97800.75
2005-03-08 10:40:00,28.12,28.17,28.11,28.15,64964.02148576061,22.7682,22.8086,22.7601,22.7924,64964.0215
2005-03-08 10:45:00,28.14,28.17,28.13,28.16,32025.945069423324,22.7843,22.8086,22.7763,22.8005,32025.9451
2005-03-08 10:50:00,28.16,28.19,28.16,28.17,75301.51008411877,22.8005,22.8248,22.8005,22.8086,75301.5101
2005-03-08 10:55:00,28.17,28.2,28.16,28.19,65065.36941319549,22.8086,22.8329,22.8005,22.8248,65065.3694
2005-03-08 11:00:00,28.19,28.21,28.16,28.16,78443.29583460017,22.8248,22.841,22.8005,22.8005,78443.2958
2005-03-08 11:05:00,28.17,28.2,28.16,28.19,69626.02614776527,22.8086,22.8329,22.8005,22.8248,69626.0261
2005-03-08 11:10:00,28.19,28.21,28.17,28.18,48951.04895104894,22.8248,22.841,22.8086,22.8167,48951.049
2005-03-08 11:15:00,28.18,28.19,28.16,28.17,111786.76396067698,22.8167,22.8248,22.8005,22.8086,111786.764
2005-03-08 11:20:00,28.17,28.18,28.14,28.15,54930.57666970709,22.8086,22.8167,22.7843,22.7924,54930.5767
2005-03-08 11:25:00,28.15,28.16,28.14,28.15,20877.67305158609,22.7924,22.8005,22.7843,22.7924,20877.6731
2005-03-08 11:30:00,28.14,28.17,28.14,28.17,62937.062937062925,22.7843,22.8086,22.7843,22.8086,62937.0629
2005-03-08 11:35:00,28.16,28.2,28.16,28.19,46113.30698287219,22.8005,22.8329,22.8005,22.8248,46113.307
2005-03-08 11:40:00,28.19,28.21,28.18,28.21,50268.57200770243,22.8248,22.841,22.8167,22.841,50268.572
2005-03-08 11:45:00,28.21,28.25,28.2,28.24,235228.5395763656,22.841,22.8734,22.8329,22.8653,235228.5396
2005-03-08 11:50:00,28.24,28.26,28.23,28.25,70132.7657849397,22.8653,22.8815,22.8572,22.8734,70132.7658
2005-03-08 11:55:00,28.25,28.26,28.23,28.24,84118.77977095367,22.8734,22.8815,22.8572,22.8653,84118.7798
2005-03-08 12:00:00,28.24,28.24,28.18,28.18,86956.52173913042,22.8653,22.8653,22.8167,22.8167,86956.5217
2005-03-08 12:05:00,28.17,28.18,28.17,28.17,174318.43518800038,22.8086,22.8167,22.8086,22.8086,174318.4352
2005-03-08 12:10:00,28.17,28.18,28.16,28.17,36991.99351373264,22.8086,22.8167,22.8005,22.8086,36991.9935
2005-03-08 12:15:00,28.16,28.16,28.14,28.14,40235.12719164893,22.8005,22.8005,22.7843,22.7843,40235.1272
2005-03-08 12:20:00,28.14,28.15,28.13,28.14,36586.6018039931,22.7843,22.7924,22.7763,22.7843,36586.6018
2005-03-08 12:25:00,28.14,28.16,28.12,28.12,51586.095064355926,22.7843,22.8005,22.7682,22.7682,51586.0951
2005-03-08 12:30:00,28.12,28.13,28.12,28.13,25539.67771359076,22.7682,22.7763,22.7682,22.7763,25539.6777
2005-03-08 12:35:00,28.13,28.13,28.12,28.13,36383.905949123335,22.7763,22.7763,22.7682,22.7763,36383.9059
2005-03-08 12:40:00,28.13,28.13,28.12,28.13,20674.977196716325,22.7763,22.7763,22.7682,22.7763,20674.9772
2005-03-08 12:45:00,28.13,28.17,28.12,28.17,27262.59247998378,22.7763,22.8086,22.7682,22.8086,27262.5925
2005-03-08 12:50:00,28.17,28.2,28.16,28.19,23005.979527718653,22.8086,22.8329,22.8005,22.8248,23005.9795
2005-03-08 12:55:00,28.2,28.22,28.18,28.2,41755.34610317218,22.8329,22.8491,22.8167,22.8329,41755.3461
2005-03-08 13:00:00,28.2,28.22,28.16,28.21,157291.98337893988,22.8329,22.8491,22.8005,22.841,157291.9834
2005-03-08 13:05:00,28.21,28.25,28.19,28.22,47430.83003952568,22.841,22.8734,22.8248,22.8491,47430.83
2005-03-08 13:10:00,28.22,28.24,28.21,28.24,24120.80672950238,22.8491,22.8653,22.841,22.8653,24120.8067
2005-03-08 13:15:00,28.24,28.26,28.23,28.26,25336.981858720985,22.8653,22.8815,22.8572,22.8815,25336.9819
2005-03-08 13:20:00,28.26,28.27,28.23,28.24,146143.71136110264,22.8815,22.8896,22.8572,22.8653,146143.7114
2005-03-08 13:25:00,28.24,28.28,28.23,28.26,55234.62045201175,22.8653,22.8977,22.8572,22.8815,55234.6205
2005-03-08 13:30:00,28.27,28.31,28.26,28.29,80875.64609303739,22.8896,22.922,22.8815,22.9058,80875.6461
2005-03-08 13:35:00,28.29,28.29,28.23,28.24,75605.55386642342,22.9058,22.9058,22.8572,22.8653,75605.5539
2005-03-08 13:40:00,28.24,28.28,28.16,28.16,51484.74713692104,22.8653,22.8977,22.8005,22.8005,51484.7471
2005-03-08 13:45:00,28.15,28.2,28.15,28.16,58579.102057362914,22.7924,22.8329,22.7924,22.8005,58579.1021
2005-03-08 13:50:00,28.16,28.17,28.13,28.16,61720.88780784432,22.8005,22.8086,22.7763,22.8005,61720.8878
2005-03-08 13:55:00,28.16,28.19,28.14,28.17,27262.59247998378,22.8005,22.8248,22.7843,22.8086,27262.5925
2005-03-08 14:00:00,28.17,28.19,28.16,28.18,83814.73598864902,22.8086,22.8248,22.8005,22.8167,83814.736
2005-03-08 14:05:00,28.19,28.21,28.18,28.18,45302.52356339312,22.8248,22.841,22.8167,22.8167,45302.5236
2005-03-08 14:10:00,28.19,28.19,28.15,28.16,48444.309313874524,22.8248,22.8248,22.7924,22.8005,48444.3093
2005-03-08 14:15:00,28.17,28.2,28.16,28.2,27161.24455254889,22.8086,22.8329,22.8005,22.8329,27161.2446
2005-03-08 14:20:00,28.2,28.21,28.17,28.2,56146.7517989257,22.8329,22.841,22.8086,22.8329,56146.7518
2005-03-08 14:25:00,28.19,28.22,28.17,28.19,40437.82304651869,22.8248,22.8491,22.8086,22.8248,40437.823
2005-03-08 14:30:00,28.19,28.22,28.18,28.21,84929.56319043275,22.8248,22.8491,22.8167,22.841,84929.5632
2005-03-08 14:35:00,28.21,28.26,28.21,28.24,87463.26137630484,22.841,22.8815,22.841,22.8653,87463.2614
2005-03-08 14:40:00,28.23,28.24,28.21,28.21,33140.772271207046,22.8572,22.8653,22.841,22.841,33140.7723
2005-03-08 14:45:00,28.22,28.22,28.17,28.19,65572.10905036991,22.8491,22.8491,22.8086,22.8248,65572.1091
2005-03-08 14:50:00,28.19,28.23,28.18,28.2,52599.57433870476,22.8248,22.8572,22.8167,22.8329,52599.5743
2005-03-08 14:55:00,28.2,28.22,28.18,28.18,81787.77743995134,22.8329,22.8491,22.8167,22.8167,81787.7774
2005-03-08 15:00:00,28.18,28.19,28.16,28.18,112293.5035978514,22.8167,22.8248,22.8005,22.8167,112293.5036
2005-03-08 15:05:00,28.19,28.2,28.16,28.17,67092.32796189317,22.8248,22.8329,22.8005,22.8086,67092.328
2005-03-08 15:10:00,28.18,28.18,28.16,28.17,32836.728488902394,22.8167,22.8167,22.8005,22.8086,32836.7285
2005-03-08 15:15:00,28.17,28.2,28.16,28.18,180399.31083409343,22.8086,22.8329,22.8005,22.8167,180399.3108
2005-03-08 15:20:00,28.18,28.22,28.18,28.19,91618.52640113508,22.8167,22.8491,22.8167,22.8248,91618.5264
2005-03-08 15:25:00,28.19,28.22,28.19,28.2,77024.4248505118,22.8248,22.8491,22.8248,22.8329,77024.4249
2005-03-08 15:30:00,28.2,28.21,28.18,28.19,61315.496098104784,22.8329,22.841,22.8167,22.8248,61315.4961
2005-03-08 15:35:00,28.2,28.21,28.13,28.14,146650.45099827705,22.8329,22.841,22.7763,22.7843,146650.451
2005-03-08 15:40:00,28.14,28.16,28.07,28.07,171075.3015100841,22.7843,22.8005,22.7277,22.7277,171075.3015
2005-03-08 15:45:00,28.06,28.12,28.05,28.12,127292.99685821425,22.7196,22.7682,22.7115,22.7682,127292.9969
2005-03-08 15:50:00,28.12,28.15,28.11,28.12,85943.04246478158,22.7682,22.7924,22.7601,22.7682,85943.0425
2005-03-08 15:55:00,28.12,28.18,28.11,28.13,146954.4947805817,22.7682,22.8167,22.7601,22.7763,146954.4948
2005-03-09 09:30:00,28.0,28.01,27.92,28.0,91821.22225600484,22.671,22.6791,22.6062,22.671,91821.2223
2005-03-09 09:35:00,28.01,28.1,27.92,28.07,50673.96371744197,22.6791,22.752,22.6062,22.7277,50673.9637
2005-03-09 09:40:00,28.07,28.13,27.94,28.1,55234.62045201175,22.7277,22.7763,22.6224,22.752,55234.6205
2005-03-09 09:45:00,28.1,28.14,27.95,28.12,48241.61345900476,22.752,22.7843,22.6305,22.7682,48241.6135
2005-03-09 09:50:00,28.13,28.14,28.04,28.12,74490.72666463969,22.7763,22.7843,22.7034,22.7682,74490.7267
2005-03-09 09:55:00,28.12,28.13,28.05,28.05,55538.6642343164,22.7682,22.7763,22.7115,22.7115,55538.6642
2005-03-09 10:00:00,28.04,28.04,27.94,27.95,136110.26654504912,22.7034,22.7034,22.6224,22.6305,136110.2665
2005-03-09 10:05:00,27.95,27.98,27.94,27.95,62430.32329988851,22.6305,22.6548,22.6224,22.6305,62430.3233
2005-03-09 10:10:00,27.95,28.0,27.92,27.99,88882.13236039321,22.6305,22.671,22.6062,22.6629,88882.1324
2005-03-09 10:15:00,27.96,27.99,27.89,27.9,88679.43650552345,22.6386,22.6629,22.5819,22.59,88679.4365
2005-03-09 10:20:00,27.9,27.91,27.83,27.83,91010.43883652578,22.59,22.5981,22.5333,22.5333,91010.4388
2005-03-09 10:25:00,27.82,27.83,27.73,27.76,245768.72402959355,22.5253,22.5333,22.4524,22.4767,245768.724
2005-03-09 10:30:00,27.75,27.85,27.75,27.84,237762.23776223767,22.4686,22.5495,22.4686,22.5414,237762.2378
2005-03-09 10:35:00,27.84,27.84,27.79,27.79,97091.31448261882,22.5414,22.5414,22.501,22.501,97091.3145
2005-03-09 10:40:00,27.79,27.84,27.77,27.8,73882.6391000304,22.501,22.5414,22.4848,22.5091,73882.6391
2005-03-09 10:45:00,27.8,27.87,27.79,27.85,78645.99168946994,22.5091,22.5657,22.501,22.5495,78645.9917
2005-03-09 10:50:00,27.85,27.85,27.82,27.84,83105.30049660483,22.5495,22.5495,22.5253,22.5414,83105.3005
2005-03-09 10:55:00,27.84,27.84,27.82,27.83,92125.2660383095,22.5414,22.5414,22.5253,22.5333,92125.266
2005-03-09 11:00:00,27.82,27.83,27.82,27.82,77125.77277794668,22.5253,22.5333,22.5253,22.5253,77125.7728
2005-03-09 11:05:00,27.82,27.83,27.82,27.82,107124.75929867232,22.5253,22.5333,22.5253,22.5253,107124.7593
2005-03-09 11:10:00,27.82,27.82,27.81,27.81,92023.9181108746,22.5253,22.5253,22.5172,22.5172,92023.9181
2005-03-09 11:15:00,27.82,27.82,27.76,27.78,54525.18495996756,22.5253,22.5253,22.4767,22.4929,54525.185
2005-03-09 11:20:00,27.79,27.81,27.76,27.79,65268.06526806526,22.501,22.5172,22.4767,22.501,65268.0653
2005-03-09 11:25:00,27.79,27.81,27.76,27.78,90706.39505422112,22.501,22.5172,22.4767,22.4929,90706.3951
2005-03-09 11:30:00,27.77,27.81,27.76,27.8,77328.46863281645,22.4848,22.5172,22.4767,22.5091,77328.4686
2005-03-09 11:35:00,27.8,27.82,27.78,27.79,43478.26086956521,22.5091,22.5253,22.4929,22.501,43478.2609
2005-03-09 11:40:00,27.78,27.79,27.75,27.77,79456.775108949,22.4929,22.501,22.4686,22.4848,79456.7751
2005-03-09 11:45:00,27.76,27.78,27.76,27.78,67700.41552650247,22.4767,22.4929,22.4767,22.4929,67700.4155
2005-03-09 11:50:00,27.78,27.78,27.72,27.76,83612.04013377926,22.4929,22.4929,22.4443,22.4767,83612.0401
2005-03-09 11:55:00,27.76,27.78,27.75,27.76,61315.496098104784,22.4767,22.4929,22.4686,22.4767,61315.4961
2005-03-09 12:00:00,27.76,27.76,27.71,27.73,202797.2027972028,22.4767,22.4767,22.4362,22.4524,202797.2028
2005-03-09 12:05:00,27.68,27.73,27.67,27.68,128813.2157697375,22.4119,22.4524,22.4038,22.4119,128813.2158
2005-03-09 12:10:00,27.68,27.69,27.64,27.64,86348.43417452111,22.4119,22.42,22.3795,22.3795,86348.4342
2005-03-09 12:15:00,27.64,27.65,27.56,27.62,112901.59116246073,22.3795,22.3876,22.3147,22.3633,112901.5912
2005-03-09 12:20:00,27.61,27.63,27.57,27.58,80672.95023816761,22.3552,22.3714,22.3228,22.3309,80672.9502
2005-03-09 12:25:00,27.57,27.59,27.53,27.54,138846.660585791,22.3228,22.339,22.2904,22.2985,138846.6606
2005-03-09 12:30:00,27.54,27.6,27.54,27.6,57058.88314583966,22.2985,22.3471,22.2985,22.3471,57058.8831
2005-03-09 12:35:00,27.6,27.66,27.58,27.65,96989.96655518391,22.3471,22.3957,22.3309,22.3876,96989.9666
2005-03-09 12:40:00,27.65,27.65,27.55,27.57,89287.52407013276,22.3876,22.3876,22.3066,22.3228,89287.5241
2005-03-09 12:45:00,27.57,27.58,27.53,27.56,172595.52042160736,22.3228,22.3309,22.2904,22.3147,172595.5204
2005-03-09 12:50:00,27.57,27.57,27.39,27.47,113915.07043680956,22.3228,22.3228,22.1771,22.2419,113915.0704
2005-03-09 12:55:00,27.48,27.48,27.39,27.4,78443.29583460017,22.25,22.25,22.1771,22.1852,78443.2958
2005-03-09 13:00:00,27.4,27.42,27.33,27.33,212931.9955406912,22.1852,22.2014,22.1285,22.1285,212931.9955
2005-03-09 13:05:00,27.33,27.38,27.32,27.35,141481.706699098,22.1285,22.169,22.1204,22.1447,141481.7067
2005-03-09 13:10:00,27.35,27.43,27.35,27.41,94253.57251444206,22.1447,22.2095,22.1447,22.1933,94253.5725
2005-03-09 13:15:00,27.4,27.45,27.38,27.43,107023.41137123744,22.1852,22.2257,22.169,22.2095,107023.4114
2005-03-09 13:20:00,27.43,27.45,27.42,27.44,27363.940407418664,22.2095,22.2257,22.2014,22.2176,27363.9404
2005-03-09 13:25:00,27.44,27.45,27.43,27.45,44491.74014391405,22.2176,22.2257,22.2095,22.2257,44491.7401
2005-03-09 13:30:00,27.46,27.48,27.42,27.45,57362.92692814431,22.2338,22.25,22.2014,22.2257,57362.9269
2005-03-09 13:35:00,27.46,27.47,27.45,27.46,18952.06243032329,22.2338,22.2419,22.2257,22.2338,18952.0624
2005-03-09 13:40:00,27.46,27.48,27.45,27.46,56146.7517989257,22.2338,22.25,22.2257,22.2338,56146.7518
2005-03-09 13:45:00,27.46,27.49,27.45,27.49,72666.46397081179,22.2338,22.2581,22.2257,22.2581,72666.464
2005-03-09 13:50:00,27.5,27.53,27.48,27.51,84726.86733556297,22.2662,22.2904,22.25,22.2743,84726.8673
2005-03-09 13:55:00,27.52,27.55,27.5,27.54,73679.94324516063,22.2823,22.3066,22.2662,22.2985,73679.9432
2005-03-09 14:00:00,27.54,27.58,27.53,27.55,92530.65774804904,22.2985,22.3309,22.2904,22.3066,92530.6577
2005-03-09 14:05:00,27.55,27.57,27.55,27.57,103577.58183845138,22.3066,22.3228,22.3066,22.3228,103577.5818
2005-03-09 14:10:00,27.56,27.57,27.53,27.54,43174.21708726056,22.3147,22.3228,22.2904,22.2985,43174.2171
2005-03-09 14:15:00,27.53,27.55,27.52,27.55,80064.86267355831,22.2904,22.3066,22.2823,22.3066,80064.8627
2005-03-09 14:20:00,27.54,27.58,27.53,27.54,73781.2911725955,22.2985,22.3309,22.2904,22.2985,73781.2912
2005-03-09 14:25:00,27.54,27.61,27.51,27.61,62024.93159014897,22.2985,22.3552,22.2743,22.3552,62024.9316
2005-03-09 14:30:00,27.6,27.63,27.59,27.63,114827.2017837235,22.3471,22.3714,22.339,22.3714,114827.2018
2005-03-09 14:35:00,27.63,27.64,27.61,27.62,162967.46731529338,22.3714,22.3795,22.3552,22.3633,162967.4673
2005-03-09 14:40:00,27.63,27.67,27.62,27.66,61518.19195297455,22.3714,22.4038,22.3633,22.3957,61518.192
2005-03-09 14:45:00,27.66,27.66,27.63,27.63,61214.1481706699,22.3957,22.3957,22.3714,22.3714,61214.1482
2005-03-09 14:50:00,27.63,27.64,27.6,27.62,201074.2880308097,22.3714,22.3795,22.3471,22.3633,201074.288
2005-03-09 14:55:00,27.61,27.63,27.61,27.61,89591.56785243741,22.3552,22.3714,22.3552,22.3552,89591.5679
2005-03-09 15:00:00,27.62,27.62,27.56,27.58,144116.75281240497,22.3633,22.3633,22.3147,22.3309,144116.7528
2005-03-09 15:05:00,27.58,27.58,27.51,27.56,133677.91628661193,22.3309,22.3309,22.2743,22.3147,133677.9163
2005-03-09 15:10:00,27.56,27.56,27.49,27.49,148373.36576467007,22.3147,22.3147,22.2581,22.2581,148373.3658
2005-03-09 15:15:00,27.49,27.53,27.46,27.53,180297.96290665853,22.2581,22.2904,22.2338,22.2904,180297.9629
2005-03-09 15:20:00,27.53,27.55,27.51,27.55,82598.5608594304,22.2904,22.3066,22.2743,22.3066,82598.5609
2005-03-09 15:25:00,27.55,27.62,27.54,27.59,111786.76396067698,22.3066,22.3633,22.2985,22.339,111786.764
2005-03-09 15:30:00,27.59,27.6,27.53,27.56,141177.66291679334,22.339,22.3471,22.2904,22.3147,141177.6629
2005-03-09 15:35:00,27.56,27.6,27.55,27.59,123644.4714705584,22.3147,22.3471,22.3066,22.339,123644.4715
2005-03-09 15:40:00,27.6,27.61,27.56,27.57,121921.55670416538,22.3471,22.3552,22.3147,22.3228,121921.5567
2005-03-09 15:45:00,27.57,27.59,27.57,27.59,290159.1162460727,22.3228,22.339,22.3228,22.339,290159.1162
2005-03-09 15:50:00,27.59,27.61,27.57,27.6,139758.79193270495,22.339,22.3552,22.3228,22.3471,139758.7919
2005-03-09 15:55:00,27.6,27.61,27.56,27.57,133373.87250430728,22.3471,22.3552,22.3147,22.3228,133373.8725
2005-03-10 09:30:00,27.51,27.6,27.49,27.58,197729.80642545852,22.2743,22.3471,22.2581,22.3309,197729.8064
2005-03-10 09:35:00,27.6,27.63,27.48,27.51,75504.20593898854,22.3471,22.3714,22.25,22.2743,75504.2059
2005-03-10 09:40:00,27.49,27.59,27.49,27.57,96280.53106313974,22.2581,22.339,22.2581,22.3228,96280.5311
2005-03-10 09:45:00,27.57,27.59,27.53,27.56,77429.81656025133,22.3228,22.339,22.2904,22.3147,77429.8166
2005-03-10 09:50:00,27.56,27.56,27.46,27.48,82801.25671430018,22.3147,22.3147,22.2338,22.25,82801.2567
2005-03-10 09:55:00,27.47,27.5,27.44,27.5,74389.37873720481,22.2419,22.2662,22.2176,22.2662,74389.3787
2005-03-10 10:00:00,27.5,27.55,27.49,27.55,71754.33262389783,22.2662,22.3066,22.2581,22.3066,71754.3326
2005-03-10 10:05:00,27.53,27.57,27.51,27.55,49559.13651565825,22.2904,22.3228,22.2743,22.3066,49559.1365
2005-03-10 10:10:00,27.56,27.58,27.49,27.52,54018.44532279314,22.3147,22.3309,22.2581,22.2823,54018.4453
2005-03-10 10:15:00,27.52,27.56,27.51,27.54,53714.401540488485,22.2823,22.3147,22.2743,22.2985,53714.4015
2005-03-10 10:20:00,27.54,27.56,27.53,27.55,45910.61112800243,22.2985,22.3147,22.2904,22.3066,45910.6111
2005-03-10 10:25:00,27.55,27.57,27.53,27.55,31113.81372250937,22.3066,22.3228,22.2904,22.3066,31113.8137
2005-03-10 10:30:00,27.55,27.63,27.55,27.61,79456.775108949,22.3066,22.3714,22.3066,22.3552,79456.7751
2005-03-10 10:35:00,27.61,27.67,27.61,27.66,83612.04013377926,22.3552,22.4038,22.3552,22.3957,83612.0401
2005-03-10 10:40:00,27.66,27.68,27.64,27.68,43174.21708726056,22.3957,22.4119,22.3795,22.4119,43174.2171
2005-03-10 10:45:00,27.67,27.74,27.67,27.74,37802.77693321171,22.4038,22.4605,22.4038,22.4605,37802.7769
2005-03-10 10:50:00,27.74,27.76,27.74,27.76,60808.756460930366,22.4605,22.4767,22.4605,22.4767,60808.7565
2005-03-10 10:55:00,27.76,27.77,27.67,27.67,47633.525894395454,22.4767,22.4848,22.4038,22.4038,47633.5259
2005-03-10 11:00:00,27.67,27.73,27.67,27.72,71754.33262389783,22.4038,22.4524,22.4038,22.4443,71754.3326
2005-03-10 11:05:00,27.72,27.72,27.61,27.62,76010.94557616295,22.4443,22.4443,22.3552,22.3633,76010.9456
2005-03-10 11:10:00,27.61,27.62,27.58,27.6,73173.2036079862,22.3552,22.3633,22.3309,22.3471,73173.2036
2005-03-10 11:15:00,27.61,27.66,27.61,27.66,43376.91294213033,22.3552,22.3957,22.3552,22.3957,43376.9129
2005-03-10 11:20:00,27.66,27.67,27.6,27.6,40437.82304651869,22.3957,22.4038,22.3471,22.3471,40437.823
2005-03-10 11:25:00,27.59,27.6,27.56,27.56,37701.42900577682,22.339,22.3471,22.3147,22.3147,37701.429
2005-03-10 11:30:00,27.57,27.6,27.56,27.59,12871.18678423026,22.3228,22.3471,22.3147,22.339,12871.1868
2005-03-10 11:35:00,27.6,27.65,27.6,27.64,61214.1481706699,22.3471,22.3876,22.3471,22.3795,61214.1482
2005-03-10 11:40:00,27.63,27.65,27.62,27.65,26350.461133069824,22.3714,22.3876,22.3633,22.3876,26350.4611
2005-03-10 11:45:00,27.65,27.66,27.65,27.65,52194.18262896523,22.3876,22.3957,22.3876,22.3876,52194.1826
2005-03-10 11:50:00,27.65,27.66,27.65,27.65,48038.917604134986,22.3876,22.3957,22.3876,22.3876,48038.9176
2005-03-10 11:55:00,27.66,27.66,27.64,27.65,126988.95307590958,22.3957,22.3957,22.3795,22.3876,126988.9531
2005-03-10 12:00:00,27.66,27.66,27.64,27.64,24222.154656937262,22.3957,22.3957,22.3795,22.3795,24222.1547
2005-03-10 12:05:00,27.65,27.65,27.64,27.65,100942.5357251444,22.3876,22.3876,22.3795,22.3876,100942.5357
2005-03-10 12:10:00,27.64,27.65,27.63,27.64,15911.62460727678,22.3795,22.3876,22.3714,22.3795,15911.6246
2005-03-10 12:15:00,27.65,27.65,27.64,27.65,64558.62977602107,22.3876,22.3876,22.3795,22.3876,64558.6298
2005-03-10 12:20:00,27.64,27.65,27.61,27.62,43680.956724434975,22.3795,22.3876,22.3552,22.3633,43680.9567
2005-03-10 12:25:00,27.62,27.65,27.6,27.65,29694.942738421,22.3633,22.3876,22.3471,22.3876,29694.9427
2005-03-10 12:30:00,27.63,27.65,27.63,27.65,9932.096888618626,22.3714,22.3876,22.3714,22.3876,9932.0969
2005-03-10 12:35:00,27.65,27.65,27.64,27.64,10844.228235532582,22.3876,22.3876,22.3795,22.3795,10844.2282
2005-03-10 12:40:00,27.64,27.65,27.61,27.62,38816.25620756055,22.3795,22.3876,22.3552,22.3633,38816.2562
2005-03-10 12:45:00,27.63,27.64,27.62,27.64,85334.95490017228,22.3714,22.3795,22.3633,22.3795,85334.9549
2005-03-10 12:50:00,27.64,27.64,27.63,27.63,17431.843518800037,22.3795,22.3795,22.3714,22.3714,17431.8435
2005-03-10 12:55:00,27.64,27.67,27.63,27.67,32329.988851727976,22.3795,22.4038,22.3714,22.4038,32329.9889
2005-03-10 13:00:00,27.67,27.69,27.65,27.69,64964.02148576061,22.4038,22.42,22.3876,22.42,64964.0215
2005-03-10 13:05:00,27.69,27.69,27.66,27.66,17330.495591365154,22.42,22.42,22.3957,22.3957,17330.4956
2005-03-10 13:10:00,27.67,27.69,27.66,27.68,33444.8160535117,22.4038,22.42,22.3957,22.4119,33444.8161
2005-03-10 13:15:00,27.68,27.69,27.67,27.69,21891.15232593493,22.4119,22.42,22.4038,22.42,21891.1523
2005-03-10 13:20:00,27.68,27.69,27.65,27.66,57261.57900070943,22.4119,22.42,22.3876,22.3957,57261.579
2005-03-10 13:25:00,27.66,27.73,27.66,27.72,39424.34377216985,22.3957,22.4524,22.3957,22.4443,39424.3438
2005-03-10 13:30:00,27.72,27.75,27.71,27.75,47937.569676700106,22.4443,22.4686,22.4362,22.4686,47937.5697
2005-03-10 13:35:00,27.75,27.8,27.74,27.78,54322.48910509779,22.4686,22.5091,22.4605,22.4929,54322.4891
2005-03-10 13:40:00,27.77,27.81,27.76,27.81,31519.205432248906,22.4848,22.5172,22.4767,22.5172,31519.2054
2005-03-10 13:45:00,27.81,27.83,27.78,27.82,47734.87382183033,22.5172,22.5333,22.4929,22.5253,47734.8738
2005-03-10 13:50:00,27.82,27.83,27.8,27.81,29593.59481098611,22.5253,22.5333,22.5091,22.5172,29593.5948
2005-03-10 13:55:00,27.81,27.82,27.8,27.82,43275.56501469544,22.5172,22.5253,22.5091,22.5253,43275.565
2005-03-10 14:00:00,27.82,27.82,27.78,27.79,56146.7517989257,22.5253,22.5253,22.4929,22.501,56146.7518
2005-03-10 14:05:00,27.78,27.8,27.78,27.8,42160.73781291172,22.4929,22.5091,22.4929,22.5091,42160.7378
2005-03-10 14:10:00,27.79,27.8,27.75,27.78,90402.35127191649,22.501,22.5091,22.4686,22.4929,90402.3513
2005-03-10 14:15:00,27.78,27.82,27.78,27.79,69727.37407520015,22.4929,22.5253,22.4929,22.501,69727.3741
2005-03-10 14:20:00,27.79,27.8,27.73,27.75,32025.945069423324,22.501,22.5091,22.4524,22.4686,32025.9451
2005-03-10 14:25:00,27.75,27.76,27.74,27.76,18952.06243032329,22.4686,22.4767,22.4605,22.4767,18952.0624
2005-03-10 14:30:00,27.76,27.78,27.75,27.78,22600.58781797912,22.4767,22.4929,22.4686,22.4929,22600.5878
2005-03-10 14:35:00,27.77,27.79,27.76,27.78,39322.99584473497,22.4848,22.501,22.4767,22.4929,39322.9958
2005-03-10 14:40:00,27.77,27.78,27.75,27.76,30100.33444816053,22.4848,22.4929,22.4686,22.4767,30100.3344
2005-03-10 14:45:00,27.75,27.78,27.75,27.77,40235.12719164893,22.4686,22.4929,22.4686,22.4848,40235.1272
2005-03-10 14:50:00,27.76,27.81,27.76,27.79,38005.47278808148,22.4767,22.5172,22.4767,22.501,38005.4728
2005-03-10 14:55:00,27.79,27.8,27.75,27.75,23614.06709232796,22.501,22.5091,22.4686,22.4686,23614.0671
2005-03-10 15:00:00,27.75,27.75,27.7,27.73,86449.782101956,22.4686,22.4686,22.4281,22.4524,86449.7821
2005-03-10 15:05:00,27.72,27.73,27.63,27.63,56248.09972636059,22.4443,22.4524,22.3714,22.3714,56248.0997
2005-03-10 15:10:00,27.63,27.63,27.59,27.62,120604.03364751188,22.3714,22.3714,22.339,22.3633,120604.0336
2005-03-10 15:15:00,27.63,27.68,27.63,27.64,68207.15516367689,22.3714,22.4119,22.3714,22.3795,68207.1552
2005-03-10 15:20:00,27.64,27.68,27.62,27.67,60504.712678625714,22.3795,22.4119,22.3633,22.4038,60504.7127
2005-03-10 15:25:00,27.67,27.67,27.63,27.65,48647.00516874429,22.4038,22.4038,22.3714,22.3876,48647.0052
2005-03-10 15:30:00,27.65,27.66,27.64,27.65,164893.07793655616,22.3876,22.3957,22.3795,22.3876,164893.0779
2005-03-10 15:35:00,27.65,27.67,27.62,27.62,57464.27485557919,22.3876,22.4038,22.3633,22.3633,57464.2749
2005-03-10 15:40:00,27.62,27.63,27.61,27.62,89084.82821526298,22.3633,22.3714,22.3552,22.3633,89084.8282
2005-03-10 15:45:00,27.62,27.63,27.61,27.63,133171.1766494375,22.3633,22.3714,22.3552,22.3714,133171.1766
2005-03-10 15:50:00,27.63,27.63,27.6,27.61,72565.1160433769,22.3714,22.3714,22.3471,22.3552,72565.116
2005-03-10 15:55:00,27.6,27.65,27.6,27.63,179892.571196919,22.3471,22.3876,22.3471,22.3714,179892.5712
2005-03-11 09:30:00,27.75,27.83,27.71,27.81,143103.27353805612,22.4686,22.5333,22.4362,22.5172,143103.2735
2005-03-11 09:35:00,27.79,27.79,27.68,27.76,56045.40387149082,22.501,22.501,22.4119,22.4767,56045.4039
2005-03-11 09:40:00,27.76,27.78,27.71,27.71,48748.35309617918,22.4767,22.4929,22.4362,22.4362,48748.3531
2005-03-11 09:45:00,27.71,27.78,27.71,27.78,34458.29532786054,22.4362,22.4929,22.4362,22.4929,34458.2953
2005-03-11 09:50:00,27.77,27.82,27.76,27.8,68713.89480085131,22.4848,22.5253,22.4767,22.5091,68713.8948
2005-03-11 09:55:00,27.79,27.8,27.76,27.77,56653.49143610012,22.501,22.5091,22.4767,22.4848,56653.4914
2005-03-11 10:00:00,27.77,27.77,27.71,27.71,76010.94557616295,22.4848,22.4848,22.4362,22.4362,76010.9456
2005-03-11 10:05:00,27.71,27.71,27.66,27.66,60606.06060606059,22.4362,22.4362,22.3957,22.3957,60606.0606
2005-03-11 10:10:00,27.66,27.67,27.63,27.63,51890.13884666058,22.3957,22.4038,22.3714,22.3714,51890.1388
2005-03-11 10:15:00,27.63,27.64,27.55,27.62,85841.6945373467,22.3714,22.3795,22.3066,22.3633,85841.6945
2005-03-11 10:20:00,27.62,27.65,27.61,27.62,51586.095064355926,22.3633,22.3876,22.3552,22.3633,51586.0951
2005-03-11 10:25:00,27.62,27.62,27.57,27.59,59896.62511401641,22.3633,22.3633,22.3228,22.339,59896.6251
2005-03-11 10:30:00,27.59,27.59,27.53,27.54,51180.70335461639,22.339,22.339,22.2904,22.2985,51180.7034
2005-03-11 10:35:00,27.54,27.56,27.52,27.56,118982.46680855374,22.2985,22.3147,22.2823,22.3147,118982.4668
2005-03-11 10:40:00,27.56,27.57,27.53,27.54,39931.08340934428,22.3147,22.3228,22.2904,22.2985,39931.0834
2005-03-11 10:45:00,27.55,27.6,27.52,27.53,55031.92459714198,22.3066,22.3471,22.2823,22.2904,55031.9246
2005-03-11 10:50:00,27.52,27.53,27.38,27.39,123239.07976081887,22.2823,22.2904,22.169,22.1771,123239.0798
2005-03-11 10:55:00,27.39,27.41,27.34,27.4,102260.0587817979,22.1771,22.1933,22.1366,22.1852,102260.0588
2005-03-11 11:00:00,27.37,27.43,27.36,27.43,100233.10023310022,22.1609,22.2095,22.1528,22.2095,100233.1002
2005-03-11 11:05:00,27.42,27.43,27.4,27.41,64254.58599371642,22.2014,22.2095,22.1852,22.1933,64254.586
2005-03-11 11:10:00,27.42,27.44,27.41,27.41,30100.33444816053,22.2014,22.2176,22.1933,22.1933,30100.3344
2005-03-11 11:15:00,27.41,27.45,27.41,27.43,59896.62511401641,22.1933,22.2257,22.1933,22.2095,59896.6251
2005-03-11 11:20:00,27.44,27.44,27.38,27.4,85334.95490017228,22.2176,22.2176,22.169,22.1852,85334.9549
2005-03-11 11:25:00,27.39,27.44,27.36,27.4,63849.19428397688,22.1771,22.2176,22.1528,22.1852,63849.1943
2005-03-11 11:30:00,27.41,27.44,27.41,27.43,28073.37589946285,22.1933,22.2176,22.1933,22.2095,28073.3759
2005-03-11 11:35:00,27.43,27.44,27.42,27.43,42464.78159521637,22.2095,22.2176,22.2014,22.2095,42464.7816
2005-03-11 11:40:00,27.43,27.45,27.42,27.44,45707.915273132654,22.2095,22.2257,22.2014,22.2176,45707.9153
2005-03-11 11:45:00,27.45,27.45,27.39,27.4,87970.00101347925,22.2257,22.2257,22.1771,22.1852,87970.001
2005-03-11 11:50:00,27.4,27.4,27.36,27.39,64254.58599371642,22.1852,22.1852,22.1528,22.1771,64254.586
2005-03-11 11:55:00,27.38,27.42,27.37,27.38,34965.03496503496,22.169,22.2014,22.1609,22.169,34965.035
2005-03-11 12:00:00,27.38,27.39,27.34,27.35,45302.52356339312,22.169,22.1771,22.1366,22.1447,45302.5236
2005-03-11 12:05:00,27.35,27.38,27.33,27.34,37194.689368602405,22.1447,22.169,22.1285,22.1366,37194.6894
2005-03-11 12:10:00,27.34,27.34,27.31,27.32,37194.689368602405,22.1366,22.1366,22.1123,22.1204,37194.6894
2005-03-11 12:15:00,27.32,27.34,27.32,27.33,20877.67305158609,22.1204,22.1366,22.1204,22.1285,20877.6731
2005-03-11 12:20:00,27.34,27.36,27.33,27.36,27972.02797202797,22.1366,22.1528,22.1285,22.1528,27972.028
2005-03-11 12:25:00,27.36,27.37,27.34,27.37,30100.33444816053,22.1528,22.1609,22.1366,22.1609,30100.3344
2005-03-11 12:30:00,27.37,27.38,27.34,27.34,32329.988851727976,22.1609,22.169,22.1366,22.1366,32329.9889
2005-03-11 12:35:00,27.35,27.38,27.33,27.36,50876.659572311735,22.1447,22.169,22.1285,22.1528,50876.6596
2005-03-11 12:40:00,27.37,27.39,27.37,27.39,29796.29066585588,22.1609,22.1771,22.1609,22.1771,29796.2907
2005-03-11 12:45:00,27.39,27.39,27.36,27.36,59288.53754940711,22.1771,22.1771,22.1528,22.1528,59288.5375
2005-03-11 12:50:00,27.36,27.4,27.36,27.38,71450.28884159318,22.1528,22.1852,22.1528,22.169,71450.2888
2005-03-11 12:55:00,27.39,27.39,27.31,27.33,100334.4481605351,22.1771,22.1771,22.1123,22.1285,100334.4482
2005-03-11 13:00:00,27.33,27.36,27.32,27.33,67599.06759906758,22.1285,22.1528,22.1204,22.1285,67599.0676
2005-03-11 13:05:00,27.34,27.35,27.28,27.3,76517.68521333738,22.1366,22.1447,22.088,22.1042,76517.6852
2005-03-11 13:10:00,27.31,27.31,27.25,27.28,71146.24505928853,22.1123,22.1123,22.0637,22.088,71146.2451
2005-03-11 13:15:00,27.29,27.3,27.24,27.26,45910.61112800243,22.0961,22.1042,22.0556,22.0718,45910.6111
2005-03-11 13:20:00,27.26,27.29,27.24,27.28,50268.57200770243,22.0718,22.0961,22.0556,22.088,50268.572
2005-03-11 13:25:00,27.29,27.29,27.26,27.28,61315.496098104784,22.0961,22.0961,22.0718,22.088,61315.4961
2005-03-11 13:30:00,27.28,27.29,27.24,27.25,60808.756460930366,22.088,22.0961,22.0556,22.0637,60808.7565
2005-03-11 13:35:00,27.26,27.28,27.25,27.28,68105.807236242,22.0718,22.088,22.0637,22.088,68105.8072
2005-03-11 13:40:00,27.27,27.28,27.23,27.24,70132.7657849397,22.0799,22.088,22.0475,22.0556,70132.7658
2005-03-11 13:45:00,27.25,27.25,27.16,27.19,125975.47380156074,22.0637,22.0637,21.9909,22.0152,125975.4738
2005-03-11 13:50:00,27.2,27.28,27.16,27.27,97800.749974663,22.0233,22.088,21.9909,22.0799,97800.75
2005-03-11 13:55:00,27.27,27.27,27.19,27.21,58072.362420188496,22.0799,22.0799,22.0152,22.0313,58072.3624
2005-03-11 14:00:00,27.22,27.28,27.22,27.28,87564.60930373972,22.0394,22.088,22.0394,22.088,87564.6093
2005-03-11 14:05:00,27.28,27.3,27.23,27.25,761325.6308908481,22.088,22.1042,22.0475,22.0637,761325.6309
2005-03-11 14:10:00,27.24,27.27,27.23,27.26,204824.16134590044,22.0556,22.0799,22.0475,22.0718,204824.1613
2005-03-11 14:15:00,27.27,27.3,27.25,27.28,91213.13469139556,22.0799,22.1042,22.0637,22.088,91213.1347
2005-03-11 14:20:00,27.27,27.27,27.19,27.19,175838.65409952364,22.0799,22.0799,22.0152,22.0152,175838.6541
2005-03-11 14:25:00,27.21,27.23,27.17,27.22,70639.5054221141,22.0313,22.0475,21.999,22.0394,70639.5054
2005-03-11 14:30:00,27.23,27.25,27.22,27.22,48545.65724130941,22.0475,22.0637,22.0394,22.0394,48545.6572
2005-03-11 14:35:00,27.23,27.23,27.17,27.2,50978.00749974662,22.0475,22.0475,21.999,22.0233,50978.0075
2005-03-11 14:40:00,27.2,27.23,27.19,27.21,43174.21708726056,22.0233,22.0475,22.0152,22.0313,43174.2171
2005-03-11 14:45:00,27.2,27.24,27.19,27.21,60200.66889632106,22.0233,22.0556,22.0152,22.0313,60200.6689
2005-03-11 14:50:00,27.21,27.23,27.14,27.16,75504.20593898854,22.0313,22.0475,21.9747,21.9909,75504.2059
2005-03-11 14:55:00,27.17,27.18,27.13,27.15,135198.13519813516,21.999,22.0071,21.9666,21.9828,135198.1352
2005-03-11 15:00:00,27.15,27.18,27.11,27.12,211006.38491942835,21.9828,22.0071,21.9504,21.9585,211006.3849
2005-03-11 15:05:00,27.13,27.15,27.12,27.15,98611.53339414208,21.9666,21.9828,21.9585,21.9828,98611.5334
2005-03-11 15:10:00,27.15,27.17,27.13,27.15,73375.89946285597,21.9828,21.999,21.9666,21.9828,73375.8995
2005-03-11 15:15:00,27.16,27.16,27.13,27.14,84726.86733556297,21.9909,21.9909,21.9666,21.9747,84726.8673
2005-03-11 15:20:00,27.14,27.16,27.1,27.15,111584.06810580722,21.9747,21.9909,21.9423,21.9828,111584.0681
2005-03-11 15:25:00,27.15,27.2,27.14,27.2,82193.16914969088,21.9828,22.0233,21.9747,22.0233,82193.1691
2005-03-11 15:30:00,27.18,27.2,27.16,27.18,135299.48312557006,22.0071,22.0233,21.9909,22.0071,135299.4831
2005-03-11 15:35:00,27.18,27.2,27.15,27.18,124759.29867234212,22.0071,22.0233,21.9828,22.0071,124759.2987
2005-03-11 15:40:00,27.18,27.24,27.16,27.24,169251.0388162562,22.0071,22.0556,21.9909,22.0556,169251.0388
2005-03-11 15:45:00,27.24,27.3,27.23,27.27,137225.09374683286,22.0556,22.1042,22.0475,22.0799,137225.0937
2005-03-11 15:50:00,27.26,27.31,27.25,27.3,107226.1072261072,22.0718,22.1123,22.0637,22.1042,107226.1072
2005-03-11 15:55:00,27.29,27.31,27.22,27.25,186277.49062531668,22.0961,22.1123,22.0394,22.0637,186277.4906
2005-03-14 09:30:00,27.63,27.73,27.6,27.64,548494.9832775919,22.3714,22.4524,22.3471,22.3795,548494.9833
2005-03-14 09:35:00,27.64,27.64,27.59,27.61,146650.45099827705,22.3795,22.3795,22.339,22.3552,146650.451
2005-03-14 09:40:00,27.61,27.62,27.6,27.61,155670.41653998173,22.3552,22.3633,22.3471,22.3552,155670.4165
2005-03-14 09:45:00,27.61,27.62,27.43,27.46,206445.7281848586,22.3552,22.3633,22.2095,22.2338,206445.7282
2005-03-14 09:50:00,27.48,27.62,27.47,27.5,119590.55437316305,22.25,22.3633,22.2419,22.2662,119590.5544
2005-03-14 09:55:00,27.5,27.51,27.43,27.43,136414.31032735377,22.2662,22.2743,22.2095,22.2095,136414.3103
2005-03-14 10:00:00,27.42,27.43,27.36,27.41,94456.26836931185,22.2014,22.2095,22.1528,22.1933,94456.2684
2005-03-14 10:05:00,27.41,27.41,27.37,27.39,37397.38522347217,22.1933,22.1933,22.1609,22.1771,37397.3852
2005-03-14 10:10:00,27.39,27.41,27.38,27.4,63139.7587919327,22.1771,22.1933,22.169,22.1852,63139.7588
2005-03-14 10:15:00,27.4,27.41,27.3,27.36,175635.95824465386,22.1852,22.1933,22.1042,22.1528,175635.9582
2005-03-14 10:20:00,27.35,27.36,27.28,27.31,85841.6945373467,22.1447,22.1528,22.088,22.1123,85841.6945
2005-03-14 10:25:00,27.31,27.34,27.28,27.29,90605.04712678624,22.1123,22.1366,22.088,22.0961,90605.0471
2005-03-14 10:30:00,27.3,27.36,27.26,27.36,218708.82740447955,22.1042,22.1528,22.0718,22.1528,218708.8274
2005-03-14 10:35:00,27.34,27.41,27.33,27.37,72565.1160433769,22.1366,22.1933,22.1285,22.1609,72565.116
2005-03-14 10:40:00,27.38,27.39,27.34,27.35,71348.94091415829,22.169,22.1771,22.1366,22.1447,71348.9409
2005-03-14 10:45:00,27.34,27.35,27.31,27.32,84929.56319043275,22.1366,22.1447,22.1123,22.1204,84929.5632
2005-03-14 10:50:00,27.31,27.37,27.3,27.36,51890.13884666058,22.1123,22.1609,22.1042,22.1528,51890.1388
2005-03-14 10:55:00,27.37,27.38,27.33,27.38,62633.01915475827,22.1609,22.169,22.1285,22.169,62633.0192
2005-03-14 11:00:00,27.38,27.46,27.38,27.44,207763.25124151207,22.169,22.2338,22.169,22.2176,207763.2512
2005-03-14 11:05:00,27.44,27.49,27.44,27.48,68612.54687341643,22.2176,22.2581,22.2176,22.25,68612.5469
2005-03-14 11:10:00,27.48,27.5,27.45,27.48,55335.96837944663,22.25,22.2662,22.2257,22.25,55335.9684
2005-03-14 11:15:00,27.48,27.5,27.45,27.48,46822.742474916384,22.25,22.2662,22.2257,22.25,46822.7425
2005-03-14 11:20:00,27.49,27.54,27.49,27.54,90199.65541704671,22.2581,22.2985,22.2581,22.2985,90199.6554
2005-03-14 11:25:00,27.54,27.59,27.53,27.59,85740.34660991181,22.2985,22.339,22.2904,22.339,85740.3466
2005-03-14 11:30:00,27.59,27.62,27.58,27.62,93037.39738522346,22.339,22.3633,22.3309,22.3633,93037.3974
2005-03-14 11:35:00,27.63,27.64,27.57,27.58,318029.7962906658,22.3714,22.3795,22.3228,22.3309,318029.7963
2005-03-14 11:40:00,27.58,27.59,27.57,27.59,63342.454646802464,22.3309,22.339,22.3228,22.339,63342.4546
2005-03-14 11:45:00,27.58,27.61,27.58,27.61,36789.29765886287,22.3309,22.3552,22.3309,22.3552,36789.2977
2005-03-14 11:50:00,27.61,27.63,27.6,27.62,77328.46863281645,22.3552,22.3714,22.3471,22.3633,77328.4686
2005-03-14 11:55:00,27.63,27.63,27.62,27.63,74389.37873720481,22.3714,22.3714,22.3633,22.3714,74389.3787
2005-03-14 12:00:00,27.63,27.64,27.59,27.61,53004.9660484443,22.3714,22.3795,22.339,22.3552,53004.966
2005-03-14 12:05:00,27.6,27.61,27.57,27.6,42566.12952265125,22.3471,22.3552,22.3228,22.3471,42566.1295
2005-03-14 12:10:00,27.59,27.61,27.58,27.6,61923.58366271409,22.339,22.3552,22.3309,22.3471,61923.5837
2005-03-14 12:15:00,27.61,27.62,27.58,27.59,55234.62045201175,22.3552,22.3633,22.3309,22.339,55234.6205
2005-03-14 12:20:00,27.59,27.61,27.58,27.6,45707.915273132654,22.339,22.3552,22.3309,22.3471,45707.9153
2005-03-14 12:25:00,27.6,27.61,27.59,27.6,33039.42434377217,22.3471,22.3552,22.339,22.3471,33039.4243
2005-03-14 12:30:00,27.59,27.61,27.59,27.6,43680.956724434975,22.339,22.3552,22.339,22.3471,43680.9567
2005-03-14 12:35:00,27.6,27.61,27.58,27.59,20066.88963210702,22.3471,22.3552,22.3309,22.339,20066.8896
2005-03-14 12:40:00,27.58,27.61,27.58,27.61,59795.27718658152,22.3309,22.3552,22.3309,22.3552,59795.2772
2005-03-14 12:45:00,27.6,27.62,27.58,27.61,38917.60413499543,22.3471,22.3633,22.3309,22.3552,38917.6041
2005-03-14 12:50:00,27.6,27.64,27.6,27.62,42262.0857403466,22.3471,22.3795,22.3471,22.3633,42262.0857
2005-03-14 12:55:00,27.62,27.64,27.59,27.59,57261.57900070943,22.3633,22.3795,22.339,22.339,57261.579
2005-03-14 13:00:00,27.59,27.62,27.58,27.61,29593.59481098611,22.339,22.3633,22.3309,22.3552,29593.5948
2005-03-14 13:05:00,27.61,27.61,27.55,27.56,26553.1569879396,22.3552,22.3552,22.3066,22.3147,26553.157
2005-03-14 13:10:00,27.55,27.56,27.53,27.54,78240.5999797304,22.3066,22.3147,22.2904,22.2985,78240.6
2005-03-14 13:15:00,27.54,27.58,27.52,27.53,80368.90645586296,22.2985,22.3309,22.2823,22.2904,80368.9065
2005-03-14 13:20:00,27.53,27.54,27.52,27.53,70335.46163980945,22.2904,22.2985,22.2823,22.2904,70335.4616
2005-03-14 13:25:00,27.52,27.53,27.47,27.49,50369.91993513732,22.2823,22.2904,22.2419,22.2581,50369.9199
2005-03-14 13:30:00,27.48,27.49,27.46,27.46,35674.470457079144,22.25,22.2581,22.2338,22.2338,35674.4705
2005-03-14 13:35:00,27.45,27.48,27.39,27.47,79659.47096381878,22.2257,22.25,22.1771,22.2419,79659.471
2005-03-14 13:40:00,27.46,27.47,27.4,27.41,68713.89480085131,22.2338,22.2419,22.1852,22.1933,68713.8948
2005-03-14 13:45:00,27.41,27.43,27.41,27.42,29086.85517381169,22.1933,22.2095,22.1933,22.2014,29086.8552
2005-03-14 13:50:00,27.41,27.44,27.41,27.43,54221.14117766291,22.1933,22.2176,22.1933,22.2095,54221.1412
2005-03-14 13:55:00,27.43,27.43,27.36,27.41,78037.90412486064,22.2095,22.2095,22.1528,22.1933,78037.9041
2005-03-14 14:00:00,27.41,27.41,27.34,27.35,81990.4732948211,22.1933,22.1933,22.1366,22.1447,81990.4733
2005-03-14 14:05:00,27.35,27.38,27.33,27.35,81281.03780277692,22.1447,22.169,22.1285,22.1447,81281.0378
2005-03-14 14:10:00,27.35,27.35,27.31,27.34,94152.22458700718,22.1447,22.1447,22.1123,22.1366,94152.2246
2005-03-14 14:15:00,27.34,27.42,27.34,27.42,67903.11138137223,22.1366,22.2014,22.1366,22.2014,67903.1114
2005-03-14 14:20:00,27.43,27.44,27.4,27.43,77632.51241512109,22.2095,22.2176,22.1852,22.2095,77632.5124
2005-03-14 14:25:00,27.43,27.48,27.43,27.48,102057.36292692812,22.2095,22.25,22.2095,22.25,102057.3629
2005-03-14 14:30:00,27.47,27.49,27.45,27.48,41147.25853856288,22.2419,22.2581,22.2257,22.25,41147.2585
2005-03-14 14:35:00,27.47,27.55,27.47,27.53,60808.756460930366,22.2419,22.3066,22.2419,22.2904,60808.7565
2005-03-14 14:40:00,27.53,27.53,27.45,27.49,58984.49376710245,22.2904,22.2904,22.2257,22.2581,58984.4938
2005-03-14 14:45:00,27.5,27.54,27.48,27.51,63646.49842910712,22.2662,22.2985,22.25,22.2743,63646.4984
2005-03-14 14:50:00,27.51,27.55,27.51,27.54,65470.76112293502,22.2743,22.3066,22.2743,22.2985,65470.7611
2005-03-14 14:55:00,27.53,27.54,27.48,27.49,99320.96888618628,22.2904,22.2985,22.25,22.2581,99320.9689
2005-03-14 15:00:00,27.49,27.54,27.48,27.52,84625.5194081281,22.2581,22.2985,22.25,22.2823,84625.5194
2005-03-14 15:05:00,27.52,27.54,27.52,27.53,64457.281848586186,22.2823,22.2985,22.2823,22.2904,64457.2818
2005-03-14 15:10:00,27.53,27.56,27.52,27.56,127799.73649538864,22.2904,22.3147,22.2823,22.3147,127799.7365
2005-03-14 15:15:00,27.56,27.62,27.55,27.6,154150.19762845847,22.3147,22.3633,22.3066,22.3471,154150.1976
2005-03-14 15:20:00,27.61,27.62,27.59,27.59,129623.99918921656,22.3552,22.3633,22.339,22.339,129623.9992
2005-03-14 15:25:00,27.6,27.63,27.58,27.62,179284.48363230968,22.3471,22.3714,22.3309,22.3633,179284.4836
2005-03-14 15:30:00,27.63,27.63,27.6,27.62,183135.70487483527,22.3714,22.3714,22.3471,22.3633,183135.7049
2005-03-14 15:35:00,27.62,27.62,27.59,27.6,130941.52224587004,22.3633,22.3633,22.339,22.3471,130941.5222
2005-03-14 15:40:00,27.6,27.6,27.57,27.58,88172.69686834903,22.3471,22.3471,22.3228,22.3309,88172.6969
2005-03-14 15:45:00,27.57,27.59,27.57,27.58,91821.22225600484,22.3228,22.339,22.3228,22.3309,91821.2223
2005-03-14 15:50:00,27.58,27.62,27.58,27.61,102868.1463464072,22.3309,22.3633,22.3309,22.3552,102868.1463
2005-03-14 15:55:00,27.63,27.64,27.59,27.64,397689.2672544846,22.3714,22.3795,22.339,22.3795,397689.2673
2005-03-15 09:30:00,27.92,28.11,27.92,28.1,613864.396473092,22.6062,22.7601,22.6062,22.752,613864.3965
2005-03-15 09:35:00,28.11,28.18,28.1,28.15,306374.7846356541,22.7601,22.8167,22.752,22.7924,306374.7846
2005-03-15 09:40:00,28.15,28.16,28.12,28.12,190534.10357758185,22.7924,22.8005,22.7682,22.7682,190534.1036
2005-03-15 09:45:00,28.13,28.15,28.1,28.15,142393.83804601192,22.7763,22.7924,22.752,22.7924,142393.838
2005-03-15 09:50:00,28.15,28.24,28.12,28.15,222256.0048647005,22.7924,22.8653,22.7682,22.7924,222256.0049
2005-03-15 09:55:00,28.15,28.28,28.15,28.22,279213.54008310527,22.7924,22.8977,22.7924,22.8491,279213.5401
2005-03-15 10:00:00,28.23,28.29,28.2,28.26,216783.21678321675,22.8572,22.9058,22.8329,22.8815,216783.2168
2005-03-15 10:05:00,28.26,28.3,28.25,28.26,154251.54555589336,22.8815,22.9139,22.8734,22.8815,154251.5456
2005-03-15 10:10:00,28.26,28.32,28.19,28.25,275362.31884057965,22.8815,22.9301,22.8248,22.8734,275362.3188
2005-03-15 10:15:00,28.25,28.28,28.22,28.28,88476.74065065368,22.8734,22.8977,22.8491,22.8977,88476.7407
2005-03-15 10:20:00,28.28,28.32,28.24,28.28,107327.45515354208,22.8977,22.9301,22.8653,22.8977,107327.4552
2005-03-15 10:25:00,28.29,28.31,28.25,28.27,166514.64477551432,22.9058,22.922,22.8734,22.8896,166514.6448
2005-03-15 10:30:00,28.28,28.33,28.27,28.31,118374.37924394444,22.8977,22.9382,22.8896,22.922,118374.3792
2005-03-15 10:35:00,28.32,28.32,28.26,28.29,139657.44400527008,22.9301,22.9301,22.8815,22.9058,139657.444
2005-03-15 10:40:00,28.29,28.32,28.27,28.28,155670.41653998173,22.9058,22.9301,22.8896,22.8977,155670.4165
2005-03-15 10:45:00,28.28,28.37,28.28,28.37,138745.31265835612,22.8977,22.9706,22.8977,22.9706,138745.3127
2005-03-15 10:50:00,28.36,28.5,28.35,28.5,216884.56471065164,22.9625,23.0758,22.9544,23.0758,216884.5647
2005-03-15 10:55:00,28.5,28.56,28.48,28.55,295935.9481098611,23.0758,23.1244,23.0596,23.1163,295935.9481
2005-03-15 11:00:00,28.55,28.58,28.52,28.56,228032.83672848885,23.1163,23.1406,23.092,23.1244,228032.8367
2005-03-15 11:05:00,28.56,28.6,28.54,28.55,267761.2242829634,23.1244,23.1568,23.1082,23.1163,267761.2243
2005-03-15 11:10:00,28.56,28.57,28.55,28.55,157291.98337893988,23.1244,23.1325,23.1163,23.1163,157291.9834
2005-03-15 11:15:00,28.55,28.56,28.53,28.54,102969.49427384208,23.1163,23.1244,23.1001,23.1082,102969.4943
2005-03-15 11:20:00,28.55,28.56,28.53,28.56,96685.92277287928,23.1163,23.1244,23.1001,23.1244,96685.9228
2005-03-15 11:25:00,28.56,28.56,28.54,28.55,73578.59531772575,23.1244,23.1244,23.1082,23.1163,73578.5953
2005-03-15 11:30:00,28.55,28.56,28.52,28.56,166210.60099320966,23.1163,23.1244,23.092,23.1244,166210.601
2005-03-15 11:35:00,28.56,28.57,28.52,28.55,101449.27536231882,23.1244,23.1325,23.092,23.1163,101449.2754
2005-03-15 11:40:00,28.54,28.55,28.47,28.51,186074.79477044693,23.1082,23.1163,23.0515,23.0839,186074.7948
2005-03-15 11:45:00,28.51,28.55,28.47,28.51,70436.80956724435,23.0839,23.1163,23.0515,23.0839,70436.8096
2005-03-15 11:50:00,28.52,28.52,28.45,28.46,89895.61163474206,23.092,23.092,23.0353,23.0434,89895.6116
2005-03-15 11:55:00,28.46,28.47,28.41,28.41,88476.74065065368,23.0434,23.0515,23.003,23.003,88476.7407
2005-03-15 12:00:00,28.41,28.44,28.31,28.43,201175.63595824465,23.003,23.0273,22.922,23.0192,201175.636
2005-03-15 12:05:00,28.43,28.46,28.42,28.45,96584.5748454444,23.0192,23.0434,23.0111,23.0353,96584.5748
2005-03-15 12:10:00,28.44,28.45,28.35,28.4,267051.7887909192,23.0273,23.0353,22.9544,22.9949,267051.7888
2005-03-15 12:15:00,28.4,28.43,28.37,28.37,115840.68105807234,22.9949,23.0192,22.9706,22.9706,115840.6811
2005-03-15 12:20:00,28.39,28.42,28.36,28.42,62734.36708219316,22.9868,23.0111,22.9625,23.0111,62734.3671
2005-03-15 12:25:00,28.42,28.43,28.37,28.41,105300.49660484442,23.0111,23.0192,22.9706,23.003,105300.4966
2005-03-15 12:30:00,28.41,28.42,28.37,28.38,58376.40620249315,23.003,23.0111,22.9706,22.9787,58376.4062
2005-03-15 12:35:00,28.39,28.44,28.38,28.4,80875.64609303739,22.9868,23.0273,22.9787,22.9949,80875.6461
2005-03-15 12:40:00,28.4,28.41,28.38,28.39,43680.956724434975,22.9949,23.003,22.9787,22.9868,43680.9567
2005-03-15 12:45:00,28.39,28.42,28.36,28.41,87665.9572311746,22.9868,23.0111,22.9625,23.003,87665.9572
2005-03-15 12:50:00,28.42,28.42,28.4,28.41,43985.00050673963,23.0111,23.0111,22.9949,23.003,43985.0005
2005-03-15 12:55:00,28.41,28.43,28.39,28.42,100435.79608796998,23.003,23.0192,22.9868,23.0111,100435.7961
2005-03-15 13:00:00,28.41,28.43,28.39,28.42,42059.389885476834,23.003,23.0192,22.9868,23.0111,42059.3899
2005-03-15 13:05:00,28.42,28.44,28.41,28.42,53714.401540488485,23.0111,23.0273,23.003,23.0111,53714.4015
2005-03-15 13:10:00,28.42,28.43,28.4,28.43,45505.21941826289,23.0111,23.0192,22.9949,23.0192,45505.2194
2005-03-15 13:15:00,28.43,28.43,28.4,28.41,52194.18262896523,23.0192,23.0192,22.9949,23.003,52194.1826
2005-03-15 13:20:00,28.41,28.42,28.37,28.39,91618.52640113508,23.003,23.0111,22.9706,22.9868,91618.5264
2005-03-15 13:25:00,28.4,28.4,28.36,28.36,114928.54971115838,22.9949,22.9949,22.9625,22.9625,114928.5497
2005-03-15 13:30:00,28.37,28.47,28.36,28.43,163068.81524272825,22.9706,23.0515,22.9625,23.0192,163068.8152
2005-03-15 13:35:00,28.43,28.44,28.38,28.38,109455.76162967466,23.0192,23.0273,22.9787,22.9787,109455.7616
2005-03-15 13:40:00,28.38,28.39,28.36,28.38,56552.14350866524,22.9787,22.9868,22.9625,22.9787,56552.1435
2005-03-15 13:45:00,28.37,28.38,28.35,28.36,46620.04662004661,22.9706,22.9787,22.9544,22.9625,46620.0466
2005-03-15 13:50:00,28.37,28.38,28.35,28.37,50572.61579000708,22.9706,22.9787,22.9544,22.9706,50572.6158
2005-03-15 13:55:00,28.37,28.38,28.35,28.36,53714.401540488485,22.9706,22.9787,22.9544,22.9625,53714.4015
2005-03-15 14:00:00,28.36,28.39,28.36,28.37,112597.54738015606,22.9625,22.9868,22.9625,22.9706,112597.5474
2005-03-15 14:05:00,28.36,28.37,28.33,28.33,99929.05645079556,22.9625,22.9706,22.9382,22.9382,99929.0565
2005-03-15 14:10:00,28.33,28.35,28.32,28.32,103982.97354819092,22.9382,22.9544,22.9301,22.9301,103982.9735
2005-03-15 14:15:00,28.32,28.34,28.27,28.27,250025.33698185868,22.9301,22.9463,22.8896,22.8896,250025.337
2005-03-15 14:20:00,28.28,28.29,28.25,28.26,158609.50643559336,22.8977,22.9058,22.8734,22.8815,158609.5064
2005-03-15 14:25:00,28.26,28.27,28.21,28.21,146853.14685314684,22.8815,22.8896,22.841,22.841,146853.1469
2005-03-15 14:30:00,28.21,28.23,28.18,28.19,192155.67041654,22.841,22.8572,22.8167,22.8248,192155.6704
2005-03-15 14:35:00,28.19,28.19,28.17,28.18,88679.43650552345,22.8248,22.8248,22.8086,22.8167,88679.4365
2005-03-15 14:40:00,28.18,28.22,28.18,28.21,67092.32796189317,22.8167,22.8491,22.8167,22.841,67092.328
2005-03-15 14:45:00,28.21,28.23,28.15,28.21,106313.97587919324,22.841,22.8572,22.7924,22.841,106313.9759
2005-03-15 14:50:00,28.21,28.29,28.2,28.28,76619.03314077226,22.841,22.9058,22.8329,22.8977,76619.0331
2005-03-15 14:55:00,28.27,28.35,28.27,28.32,67801.76345393735,22.8896,22.9544,22.8896,22.9301,67801.7635
2005-03-15 15:00:00,28.32,28.32,28.29,28.3,72261.07226107224,22.9301,22.9301,22.9058,22.9139,72261.0723
2005-03-15 15:05:00,28.29,28.31,28.25,28.26,52599.57433870476,22.9058,22.922,22.8734,22.8815,52599.5743
2005-03-15 15:10:00,28.26,28.27,28.23,28.26,96989.96655518391,22.8815,22.8896,22.8572,22.8815,96989.9666
2005-03-15 15:15:00,28.26,28.26,28.22,28.24,91010.43883652578,22.8815,22.8815,22.8491,22.8653,91010.4388
2005-03-15 15:20:00,28.23,28.25,28.22,28.24,90402.35127191649,22.8572,22.8734,22.8491,22.8653,90402.3513
2005-03-15 15:25:00,28.24,28.25,28.23,28.24,77936.55619742574,22.8653,22.8734,22.8572,22.8653,77936.5562
2005-03-15 15:30:00,28.25,28.25,28.2,28.21,109354.41370223978,22.8734,22.8734,22.8329,22.841,109354.4137
2005-03-15 15:35:00,28.21,28.22,28.19,28.21,119590.55437316305,22.841,22.8491,22.8248,22.841,119590.5544
2005-03-15 15:40:00,28.2,28.22,28.19,28.22,159825.68156481197,22.8329,22.8491,22.8248,22.8491,159825.6816
2005-03-15 15:45:00,28.21,28.22,28.19,28.21,194689.36860241205,22.841,22.8491,22.8248,22.841,194689.3686
2005-03-15 15:50:00,28.22,28.26,28.2,28.23,163879.59866220734,22.8491,22.8815,22.8329,22.8572,163879.5987
2005-03-15 15:55:00,28.23,28.27,28.22,28.23,198135.1981351981,22.8572,22.8896,22.8491,22.8572,198135.1981
2005-03-16 09:30:00,28.07,28.27,28.02,28.27,354109.6584574845,22.7277,22.8896,22.6872,22.8896,354109.6585
2005-03-16 09:35:00,28.27,28.38,28.11,28.12,128914.56369717236,22.8896,22.9787,22.7601,22.7682,128914.5637
2005-03-16 09:40:00,28.12,28.22,28.11,28.18,88476.74065065368,22.7682,22.8491,22.7601,22.8167,88476.7407
2005-03-16 09:45:00,28.18,28.26,28.12,28.21,101246.57950744906,22.8167,22.8815,22.7682,22.841,101246.5795
2005-03-16 09:50:00,28.23,28.26,28.22,28.26,53004.9660484443,22.8572,22.8815,22.8491,22.8815,53004.966
2005-03-16 09:55:00,28.25,28.26,28.16,28.24,85030.91111786762,22.8734,22.8815,22.8005,22.8653,85030.9111
2005-03-16 10:00:00,28.24,28.31,28.22,28.27,95976.48728083508,22.8653,22.922,22.8491,22.8896,95976.4873
2005-03-16 10:05:00,28.28,28.36,28.25,28.36,93848.18080470253,22.8977,22.9625,22.8734,22.9625,93848.1808
2005-03-16 10:10:00,28.36,28.54,28.35,28.46,203506.6382892469,22.9625,23.1082,22.9544,23.0434,203506.6383
2005-03-16 10:15:00,28.47,28.47,28.4,28.44,141785.75048140262,23.0515,23.0515,22.9949,23.0273,141785.7505
2005-03-16 10:20:00,28.44,28.49,28.43,28.44,119083.81473598864,23.0273,23.0677,23.0192,23.0273,119083.8147
2005-03-16 10:25:00,28.44,28.45,28.41,28.41,70639.5054221141,23.0273,23.0353,23.003,23.003,70639.5054
2005-03-16 10:30:00,28.42,28.43,28.35,28.39,98712.88132157696,23.0111,23.0192,22.9544,22.9868,98712.8813
2005-03-16 10:35:00,28.4,28.41,28.34,28.39,77328.46863281645,22.9949,23.003,22.9463,22.9868,77328.4686
2005-03-16 10:40:00,28.39,28.42,28.34,28.37,256410.2564102564,22.9868,23.0111,22.9463,22.9706,256410.2564
2005-03-16 10:45:00,28.41,28.41,28.28,28.3,194486.67274754227,23.003,23.003,22.8977,22.9139,194486.6727
2005-03-16 10:50:00,28.3,28.31,28.27,28.27,145231.5800141887,22.9139,22.922,22.8896,22.8896,145231.58
2005-03-16 10:55:00,28.28,28.3,28.27,28.27,75301.51008411877,22.8977,22.9139,22.8896,22.8896,75301.5101
2005-03-16 11:00:00,28.28,28.34,28.27,28.3,82091.821222256,22.8977,22.9463,22.8896,22.9139,82091.8212
2005-03-16 11:05:00,28.31,28.32,28.23,28.23,125468.73416438632,22.922,22.9301,22.8572,22.8572,125468.7342
2005-03-16 11:10:00,28.23,28.28,28.22,28.27,115840.68105807234,22.8572,22.8977,22.8491,22.8896,115840.6811
2005-03-16 11:15:00,28.28,28.32,28.27,28.32,203202.5945069423,22.8977,22.9301,22.8896,22.9301,203202.5945
2005-03-16 11:20:00,28.32,28.34,28.28,28.29,98003.44582953276,22.9301,22.9463,22.8977,22.9058,98003.4458
2005-03-16 11:25:00,28.29,28.34,28.28,28.34,116550.11655011654,22.9058,22.9463,22.8977,22.9463,116550.1166
2005-03-16 11:30:00,28.33,28.37,28.33,28.35,91517.1784737002,22.9382,22.9706,22.9382,22.9544,91517.1785
2005-03-16 11:35:00,28.36,28.36,28.33,28.35,373568.4605249822,22.9625,22.9625,22.9382,22.9544,373568.4605
2005-03-16 11:40:00,28.36,28.36,28.32,28.34,38816.25620756055,22.9625,22.9625,22.9301,22.9463,38816.2562
2005-03-16 11:45:00,28.34,28.36,28.32,28.35,29796.29066585588,22.9463,22.9625,22.9301,22.9544,29796.2907
2005-03-16 11:50:00,28.35,28.38,28.34,28.36,36991.99351373264,22.9544,22.9787,22.9463,22.9625,36991.9935
2005-03-16 11:55:00,28.36,28.42,28.35,28.41,54930.57666970709,22.9625,23.0111,22.9544,23.003,54930.5767
2005-03-16 12:00:00,28.42,28.42,28.38,28.41,82699.9087868653,23.0111,23.0111,22.9787,23.003,82699.9088
2005-03-16 12:05:00,28.41,28.42,28.38,28.4,41248.60646599776,23.003,23.0111,22.9787,22.9949,41248.6065
2005-03-16 12:10:00,28.4,28.41,28.38,28.4,47937.569676700106,22.9949,23.003,22.9787,22.9949,47937.5697
2005-03-16 12:15:00,28.39,28.42,28.38,28.41,42262.0857403466,22.9868,23.0111,22.9787,23.003,42262.0857
2005-03-16 12:20:00,28.4,28.4,28.29,28.31,64862.673558325725,22.9949,22.9949,22.9058,22.922,64862.6736
2005-03-16 12:25:00,28.31,28.34,28.31,28.34,23816.762947197727,22.922,22.9463,22.922,22.9463,23816.7629
2005-03-16 12:30:00,28.34,28.34,28.28,28.3,33951.55569068612,22.9463,22.9463,22.8977,22.9139,33951.5557
2005-03-16 12:35:00,28.3,28.3,28.29,28.29,49153.74480591871,22.9139,22.9139,22.9058,22.9058,49153.7448
2005-03-16 12:40:00,28.29,28.3,28.26,28.28,27667.98418972332,22.9058,22.9139,22.8815,22.8977,27667.9842
2005-03-16 12:45:00,28.27,28.29,28.22,28.23,53004.9660484443,22.8896,22.9058,22.8491,22.8572,53004.966
2005-03-16 12:50:00,28.23,28.25,28.22,28.25,41147.25853856288,22.8572,22.8734,22.8491,22.8734,41147.2585
2005-03-16 12:55:00,28.25,28.42,28.24,28.27,26350.461133069824,22.8734,23.0111,22.8653,22.8896,26350.4611
2005-03-16 13:00:00,28.27,28.29,28.26,28.27,41045.910611128,22.8896,22.9058,22.8815,22.8896,41045.9106
2005-03-16 13:05:00,28.27,28.27,28.23,28.25,41045.910611128,22.8896,22.8896,22.8572,22.8734,41045.9106
2005-03-16 13:10:00,28.25,28.27,28.24,28.27,28478.767609202387,22.8734,22.8896,22.8653,22.8896,28478.7676
2005-03-16 13:15:00,28.27,28.27,28.21,28.22,38005.47278808148,22.8896,22.8896,22.841,22.8491,38005.4728
2005-03-16 13:20:00,28.22,28.24,28.21,28.21,87361.91344886995,22.8491,22.8653,22.841,22.841,87361.9134
2005-03-16 13:25:00,28.22,28.26,28.22,28.22,57768.31863788384,22.8491,22.8815,22.8491,22.8491,57768.3186
2005-03-16 13:30:00,28.22,28.23,28.16,28.17,71450.28884159318,22.8491,22.8572,22.8005,22.8086,71450.2888
2005-03-16 13:35:00,28.17,28.17,28.15,28.16,105604.54038714909,22.8086,22.8086,22.7924,22.8005,105604.5404
2005-03-16 13:40:00,28.17,28.18,28.16,28.17,21688.456471065165,22.8086,22.8167,22.8005,22.8086,21688.4565
2005-03-16 13:45:00,28.18,28.2,28.17,28.17,95875.1393534002,22.8167,22.8329,22.8086,22.8086,95875.1394
2005-03-16 13:50:00,28.18,28.18,28.14,28.14,65369.41319550014,22.8167,22.8167,22.7843,22.7843,65369.4132
2005-03-16 13:55:00,28.14,28.15,28.13,28.14,41958.04195804196,22.7843,22.7924,22.7763,22.7843,41958.042
2005-03-16 14:00:00,28.14,28.14,28.1,28.11,125367.38623695144,22.7843,22.7843,22.752,22.7601,125367.3862
2005-03-16 14:05:00,28.11,28.14,28.11,28.12,54018.44532279314,22.7601,22.7843,22.7601,22.7682,54018.4453
2005-03-16 14:10:00,28.13,28.13,28.09,28.11,43072.86915982568,22.7763,22.7763,22.7439,22.7601,43072.8692
2005-03-16 14:15:00,28.11,28.16,28.11,28.15,59288.53754940711,22.7601,22.8005,22.7601,22.7924,59288.5375
2005-03-16 14:20:00,28.15,28.17,28.15,28.16,65673.45697780479,22.7924,22.8086,22.7924,22.8005,65673.457
2005-03-16 14:25:00,28.16,28.17,28.14,28.17,55031.92459714198,22.8005,22.8086,22.7843,22.8086,55031.9246
2005-03-16 14:30:00,28.18,28.23,28.17,28.22,342353.298875038,22.8167,22.8572,22.8086,22.8491,342353.2989
2005-03-16 14:35:00,28.22,28.22,28.19,28.19,176446.74166413295,22.8491,22.8491,22.8248,22.8248,176446.7417
2005-03-16 14:40:00,28.18,28.22,28.15,28.19,197527.1105705888,22.8167,22.8491,22.7924,22.8248,197527.1106
2005-03-16 14:45:00,28.18,28.2,28.17,28.19,56146.7517989257,22.8167,22.8329,22.8086,22.8248,56146.7518
2005-03-16 14:50:00,28.19,28.22,28.18,28.22,84422.82355325832,22.8248,22.8491,22.8167,22.8491,84422.8236
2005-03-16 14:55:00,28.22,28.23,28.2,28.21,58579.102057362914,22.8491,22.8572,22.8329,22.841,58579.1021
2005-03-16 15:00:00,28.22,28.24,28.2,28.21,86551.13002939089,22.8491,22.8653,22.8329,22.841,86551.13
2005-03-16 15:05:00,28.21,28.26,28.21,28.25,81179.68987534204,22.841,22.8815,22.841,22.8734,81179.6899
2005-03-16 15:10:00,28.26,28.26,28.22,28.22,64254.58599371642,22.8815,22.8815,22.8491,22.8491,64254.586
2005-03-16 15:15:00,28.23,28.23,28.21,28.23,54829.228742272215,22.8572,22.8572,22.841,22.8572,54829.2287
2005-03-16 15:20:00,28.23,28.24,28.2,28.24,108949.02199250025,22.8572,22.8653,22.8329,22.8653,108949.022
2005-03-16 15:25:00,28.23,28.24,28.2,28.22,116752.8124049863,22.8572,22.8653,22.8329,22.8491,116752.8124
2005-03-16 15:30:00,28.23,28.24,28.2,28.24,248910.50978007496,22.8572,22.8653,22.8329,22.8653,248910.5098
2005-03-16 15:35:00,28.24,28.26,28.22,28.26,89895.61163474206,22.8653,22.8815,22.8491,22.8815,89895.6116
2005-03-16 15:40:00,28.25,28.27,28.22,28.22,100638.49194283976,22.8734,22.8896,22.8491,22.8491,100638.4919
2005-03-16 15:45:00,28.23,28.23,28.2,28.21,202999.89865207253,22.8572,22.8572,22.8329,22.841,202999.8987
2005-03-16 15:50:00,28.22,28.27,28.2,28.27,130333.43468126074,22.8491,22.8896,22.8329,22.8896,130333.4347
2005-03-16 15:55:00,28.27,28.28,28.23,28.27,167325.42819499338,22.8896,22.8977,22.8572,22.8896,167325.4282
2005-03-17 09:30:00,28.47,28.51,28.42,28.51,320664.8424039728,23.0515,23.0839,23.0111,23.0839,320664.8424
2005-03-17 09:35:00,28.51,28.51,28.41,28.43,129725.34711665144,23.0839,23.0839,23.003,23.0192,129725.3471
2005-03-17 09:40:00,28.42,28.47,28.41,28.41,89794.26370730717,23.0111,23.0515,23.003,23.003,89794.2637
2005-03-17 09:45:00,28.4,28.4,28.3,28.32,249113.20563494472,22.9949,22.9949,22.9139,22.9301,249113.2056
2005-03-17 09:50:00,28.32,28.51,28.32,28.35,195601.499949326,22.9301,23.0839,22.9301,22.9544,195601.4999
2005-03-17 09:55:00,28.34,28.36,28.27,28.29,97496.70619235835,22.9463,22.9625,22.8896,22.9058,97496.7062
2005-03-17 10:00:00,28.3,28.33,28.27,28.28,110671.93675889328,22.9139,22.9382,22.8896,22.8977,110671.9368
2005-03-17 10:05:00,28.27,28.32,28.24,28.32,82497.21293199553,22.8896,22.9301,22.8653,22.9301,82497.2129
2005-03-17 10:10:00,28.31,28.33,28.26,28.27,42566.12952265125,22.922,22.9382,22.8815,22.8896,42566.1295
2005-03-17 10:15:00,28.27,28.32,28.26,28.3,99523.66474105604,22.8896,22.9301,22.8815,22.9139,99523.6647
2005-03-17 10:20:00,28.31,28.32,28.27,28.29,111584.06810580722,22.922,22.9301,22.8896,22.9058,111584.0681
2005-03-17 10:25:00,28.3,28.37,28.26,28.27,210195.6014999493,22.9139,22.9706,22.8815,22.8896,210195.6015
2005-03-17 10:30:00,28.27,28.28,28.22,28.23,114928.54971115838,22.8896,22.8977,22.8491,22.8572,114928.5497
2005-03-17 10:35:00,28.22,28.24,28.21,28.23,71348.94091415829,22.8491,22.8653,22.841,22.8572,71348.9409
2005-03-17 10:40:00,28.23,28.23,28.2,28.21,57261.57900070943,22.8572,22.8572,22.8329,22.841,57261.579
2005-03-17 10:45:00,28.2,28.23,28.19,28.23,62430.32329988851,22.8329,22.8572,22.8248,22.8572,62430.3233
2005-03-17 10:50:00,28.23,28.26,28.22,28.25,57261.57900070943,22.8572,22.8815,22.8491,22.8734,57261.579
2005-03-17 10:55:00,28.24,28.28,28.24,28.25,65166.71734063037,22.8653,22.8977,22.8653,22.8734,65166.7173
2005-03-17 11:00:00,28.26,28.26,28.23,28.24,95368.3997162258,22.8815,22.8815,22.8572,22.8653,95368.3997
2005-03-17 11:05:00,28.24,28.27,28.23,28.26,53106.31397587919,22.8653,22.8896,22.8572,22.8815,53106.314
2005-03-17 11:10:00,28.27,28.27,28.23,28.25,52092.83470153034,22.8896,22.8896,22.8572,22.8734,52092.8347
2005-03-17 11:15:00,28.26,28.27,28.24,28.25,91111.78676396066,22.8815,22.8896,22.8653,22.8734,91111.7868
2005-03-17 11:20:00,28.24,28.26,28.21,28.23,91111.78676396066,22.8653,22.8815,22.841,22.8572,91111.7868
2005-03-17 11:25:00,28.23,28.25,28.23,28.25,45707.915273132654,22.8572,22.8734,22.8572,22.8734,45707.9153
2005-03-17 11:30:00,28.24,28.25,28.24,28.24,25641.02564102564,22.8653,22.8734,22.8653,22.8653,25641.0256
2005-03-17 11:35:00,28.25,28.25,28.22,28.23,32228.640924293093,22.8734,22.8734,22.8491,22.8572,32228.6409
2005-03-17 11:40:00,28.24,28.25,28.24,28.25,33140.772271207046,22.8653,22.8734,22.8653,22.8734,33140.7723
2005-03-17 11:45:00,28.25,28.25,28.23,28.24,27465.288334853547,22.8734,22.8734,22.8572,22.8653,27465.2883
2005-03-17 11:50:00,28.23,28.24,28.22,28.22,23715.41501976284,22.8572,22.8653,22.8491,22.8491,23715.415
2005-03-17 11:55:00,28.23,28.23,28.22,28.23,72159.72433363736,22.8572,22.8572,22.8491,22.8572,72159.7243
2005-03-17 12:00:00,28.22,28.23,28.22,28.23,37194.689368602405,22.8491,22.8572,22.8491,22.8572,37194.6894
2005-03-17 12:05:00,28.22,28.22,28.19,28.2,51991.48677409546,22.8491,22.8491,22.8248,22.8329,51991.4868
2005-03-17 12:10:00,28.2,28.21,28.19,28.2,26958.54869767913,22.8329,22.841,22.8248,22.8329,26958.5487
2005-03-17 12:15:00,28.2,28.2,28.19,28.2,44694.43599878382,22.8329,22.8329,22.8248,22.8329,44694.436
2005-03-17 12:20:00,28.19,28.2,28.19,28.19,46518.69869261173,22.8248,22.8329,22.8248,22.8248,46518.6987
2005-03-17 12:25:00,28.19,28.2,28.19,28.2,43478.26086956521,22.8248,22.8329,22.8248,22.8329,43478.2609
2005-03-17 12:30:00,28.19,28.22,28.19,28.21,46011.959055437306,22.8248,22.8491,22.8248,22.841,46011.9591
2005-03-17 12:35:00,28.21,28.22,28.21,28.21,34458.29532786054,22.841,22.8491,22.841,22.841,34458.2953
2005-03-17 12:40:00,28.21,28.22,28.17,28.19,73679.94324516063,22.841,22.8491,22.8086,22.8248,73679.9432
2005-03-17 12:45:00,28.18,28.19,28.15,28.15,25134.28600385121,22.8167,22.8248,22.7924,22.7924,25134.286
2005-03-17 12:50:00,28.16,28.22,28.16,28.17,55640.012161751285,22.8005,22.8491,22.8005,22.8086,55640.0122
2005-03-17 12:55:00,28.17,28.17,28.15,28.16,25235.633931286106,22.8086,22.8086,22.7924,22.8005,25235.6339
2005-03-17 13:00:00,28.15,28.16,28.14,28.16,22195.196108239583,22.7924,22.8005,22.7843,22.8005,22195.1961
2005-03-17 13:05:00,28.15,28.19,28.15,28.18,61619.53988040944,22.7924,22.8248,22.7924,22.8167,61619.5399
2005-03-17 13:10:00,28.19,28.19,28.15,28.15,34255.59947299077,22.8248,22.8248,22.7924,22.7924,34255.5995
2005-03-17 13:15:00,28.15,28.16,28.14,28.14,30809.76994020472,22.7924,22.8005,22.7843,22.7843,30809.7699
2005-03-17 13:20:00,28.14,28.15,28.14,28.15,25336.981858720985,22.7843,22.7924,22.7843,22.7924,25336.9819
2005-03-17 13:25:00,28.14,28.15,28.12,28.12,75504.20593898854,22.7843,22.7924,22.7682,22.7682,75504.2059
2005-03-17 13:30:00,28.12,28.12,28.07,28.08,94861.66007905136,22.7682,22.7682,22.7277,22.7358,94861.6601
2005-03-17 13:35:00,28.08,28.08,28.07,28.08,71146.24505928853,22.7358,22.7358,22.7277,22.7358,71146.2451
2005-03-17 13:40:00,28.08,28.08,28.07,28.08,19256.10621262795,22.7358,22.7358,22.7277,22.7358,19256.1062
2005-03-17 13:45:00,28.08,28.09,28.07,28.09,68916.59065572108,22.7358,22.7439,22.7277,22.7439,68916.5907
2005-03-17 13:50:00,28.09,28.11,28.07,28.09,356643.35664335656,22.7439,22.7601,22.7277,22.7439,356643.3566
2005-03-17 13:55:00,28.08,28.09,28.05,28.06,83003.95256916995,22.7358,22.7439,22.7115,22.7196,83003.9526
2005-03-17 14:00:00,28.05,28.07,28.03,28.05,91415.83054626532,22.7115,22.7277,22.6953,22.7115,91415.8305
2005-03-17 14:05:00,28.05,28.08,28.05,28.08,40032.43133677916,22.7115,22.7358,22.7115,22.7358,40032.4313
2005-03-17 14:10:00,28.08,28.09,28.08,28.09,57971.01449275362,22.7358,22.7439,22.7358,22.7439,57971.0145
2005-03-17 14:15:00,28.08,28.1,28.08,28.09,55842.70801662105,22.7358,22.752,22.7358,22.7439,55842.708
2005-03-17 14:20:00,28.1,28.12,28.09,28.12,93848.18080470253,22.752,22.7682,22.7439,22.7682,93848.1808
2005-03-17 14:25:00,28.12,28.14,28.1,28.13,66281.54454241409,22.7682,22.7843,22.752,22.7763,66281.5445
2005-03-17 14:30:00,28.13,28.14,28.12,28.13,58072.362420188496,22.7763,22.7843,22.7682,22.7763,58072.3624
2005-03-17 14:35:00,28.12,28.13,28.1,28.1,25134.28600385121,22.7682,22.7763,22.752,22.752,25134.286
2005-03-17 14:40:00,28.1,28.12,28.1,28.1,45910.61112800243,22.752,22.7682,22.752,22.752,45910.6111
2005-03-17 14:45:00,28.1,28.11,28.1,28.1,21789.804398500048,22.752,22.7601,22.752,22.752,21789.8044
2005-03-17 14:50:00,28.1,28.11,28.1,28.1,26958.54869767913,22.752,22.7601,22.752,22.752,26958.5487
2005-03-17 14:55:00,28.1,28.11,28.06,28.06,133272.52457687238,22.752,22.7601,22.7196,22.7196,133272.5246
2005-03-17 15:00:00,28.06,28.06,28.03,28.04,99320.96888618628,22.7196,22.7196,22.6953,22.7034,99320.9689
2005-03-17 15:05:00,28.05,28.07,28.03,28.04,123745.81939799328,22.7115,22.7277,22.6953,22.7034,123745.8194
2005-03-17 15:10:00,28.05,28.07,28.05,28.05,65774.80490523968,22.7115,22.7277,22.7115,22.7115,65774.8049
2005-03-17 15:15:00,28.05,28.06,28.02,28.03,72666.46397081179,22.7115,22.7196,22.6872,22.6953,72666.464
2005-03-17 15:20:00,28.03,28.03,28.0,28.01,95267.05178879092,22.6953,22.6953,22.671,22.6791,95267.0518
2005-03-17 15:25:00,28.01,28.01,27.98,27.98,113611.0266545049,22.6791,22.6791,22.6548,22.6548,113611.0267
2005-03-17 15:30:00,27.99,28.05,27.99,28.04,78544.64376203505,22.6629,22.7115,22.6629,22.7034,78544.6438
2005-03-17 15:35:00,28.05,28.06,28.03,28.04,88476.74065065368,22.7115,22.7196,22.6953,22.7034,88476.7407
2005-03-17 15:40:00,28.04,28.04,27.99,28.0,125772.77794669096,22.7034,22.7034,22.6629,22.671,125772.7779
2005-03-17 15:45:00,28.0,28.0,27.98,27.98,64862.673558325725,22.671,22.671,22.6548,22.6548,64862.6736
2005-03-17 15:50:00,27.98,27.99,27.95,27.96,77429.81656025133,22.6548,22.6629,22.6305,22.6386,77429.8166
2005-03-17 15:55:00,27.95,28.01,27.94,28.0,133069.82872200262,22.6305,22.6791,22.6224,22.671,133069.8287
2005-03-18 09:30:00,28.06,28.06,27.99,28.02,2226918.009526705,22.7196,22.7196,22.6629,22.6872,2226918.0095
2005-03-18 09:35:00,28.02,28.02,27.92,27.94,62430.32329988851,22.6872,22.6872,22.6062,22.6224,62430.3233
2005-03-18 09:40:00,27.92,27.93,27.82,27.92,156379.85203202593,22.6062,22.6143,22.5253,22.6062,156379.852
2005-03-18 09:45:00,27.91,27.92,27.88,27.88,89692.91577987229,22.5981,22.6062,22.5738,22.5738,89692.9158
2005-03-18 09:50:00,27.88,27.93,27.85,27.86,137225.09374683286,22.5738,22.6143,22.5495,22.5576,137225.0937
2005-03-18 09:55:00,27.86,27.88,27.82,27.86,197121.71886084927,22.5576,22.5738,22.5253,22.5576,197121.7189
2005-03-18 10:00:00,27.87,27.87,27.74,27.76,69423.3302928955,22.5657,22.5657,22.4605,22.4767,69423.3303
2005-03-18 10:05:00,27.78,27.79,27.73,27.77,158204.11472585384,22.4929,22.501,22.4524,22.4848,158204.1147
2005-03-18 10:10:00,27.77,27.81,27.73,27.76,119489.20644572817,22.4848,22.5172,22.4524,22.4767,119489.2064
2005-03-18 10:15:00,27.76,27.78,27.68,27.7,100537.14401540486,22.4767,22.4929,22.4119,22.4281,100537.144
2005-03-18 10:20:00,27.69,27.69,27.62,27.63,182933.0090199655,22.42,22.42,22.3633,22.3714,182933.009
2005-03-18 10:25:00,27.63,27.64,27.54,27.54,164994.42586399103,22.3714,22.3795,22.2985,22.2985,164994.4259
2005-03-18 10:30:00,27.54,27.55,27.45,27.52,154758.28519306777,22.2985,22.3066,22.2257,22.2823,154758.2852
2005-03-18 10:35:00,27.52,27.54,27.46,27.52,121212.1212121212,22.2823,22.2985,22.2338,22.2823,121212.1212
2005-03-18 10:40:00,27.51,27.52,27.48,27.51,91618.52640113508,22.2743,22.2823,22.25,22.2743,91618.5264
2005-03-18 10:45:00,27.51,27.57,27.48,27.56,81078.34194790715,22.2743,22.3228,22.25,22.3147,81078.3419
2005-03-18 10:50:00,27.56,27.6,27.55,27.58,74997.46630181411,22.3147,22.3471,22.3066,22.3309,74997.4663
2005-03-18 10:55:00,27.58,27.59,27.57,27.58,27161.24455254889,22.3309,22.339,22.3228,22.3309,27161.2446
2005-03-18 11:00:00,27.57,27.58,27.53,27.55,224282.96341339816,22.3228,22.3309,22.2904,22.3066,224282.9634
2005-03-18 11:05:00,27.55,27.57,27.53,27.54,51383.39920948616,22.3066,22.3228,22.2904,22.2985,51383.3992
2005-03-18 11:10:00,27.54,27.58,27.54,27.56,45809.26320056754,22.2985,22.3309,22.2985,22.3147,45809.2632
2005-03-18 11:15:00,27.55,27.57,27.53,27.55,130738.82639100029,22.3066,22.3228,22.2904,22.3066,130738.8264
2005-03-18 11:20:00,27.55,27.6,27.53,27.57,81585.08158508157,22.3066,22.3471,22.2904,22.3228,81585.0816
2005-03-18 11:25:00,27.57,27.61,27.56,27.61,45099.82770852336,22.3228,22.3552,22.3147,22.3552,45099.8277
2005-03-18 11:30:00,27.6,27.61,27.57,27.59,115232.59349346303,22.3471,22.3552,22.3228,22.339,115232.5935
2005-03-18 11:35:00,27.59,27.61,27.58,27.59,46113.30698287219,22.339,22.3552,22.3309,22.339,46113.307
2005-03-18 11:40:00,27.59,27.59,27.56,27.58,48647.00516874429,22.339,22.339,22.3147,22.3309,48647.0052
2005-03-18 11:45:00,27.57,27.59,27.54,27.57,58680.4499847978,22.3228,22.339,22.2985,22.3228,58680.45
2005-03-18 11:50:00,27.57,27.61,27.56,27.59,31721.90128711867,22.3228,22.3552,22.3147,22.339,31721.9013
2005-03-18 11:55:00,27.6,27.63,27.59,27.62,40133.77926421404,22.3471,22.3714,22.339,22.3633,40133.7793
2005-03-18 12:00:00,27.61,27.62,27.61,27.61,41653.9981757373,22.3552,22.3633,22.3552,22.3552,41653.9982
2005-03-18 12:05:00,27.62,27.62,27.61,27.61,35269.07874733961,22.3633,22.3633,22.3552,22.3552,35269.0787
2005-03-18 12:10:00,27.62,27.62,27.61,27.62,19154.758285193064,22.3633,22.3633,22.3552,22.3633,19154.7583
2005-03-18 12:15:00,27.62,27.63,27.59,27.59,39525.69169960474,22.3633,22.3714,22.339,22.339,39525.6917
2005-03-18 12:20:00,27.6,27.6,27.58,27.59,61214.1481706699,22.3471,22.3471,22.3309,22.339,61214.1482
2005-03-18 12:25:00,27.59,27.6,27.56,27.57,84524.1714806932,22.339,22.3471,22.3147,22.3228,84524.1715
2005-03-18 12:30:00,27.57,27.59,27.57,27.59,25235.633931286106,22.3228,22.339,22.3228,22.339,25235.6339
2005-03-18 12:35:00,27.58,27.59,27.57,27.58,27566.63626228843,22.3309,22.339,22.3228,22.3309,27566.6363
2005-03-18 12:40:00,27.59,27.6,27.58,27.6,32127.29299685821,22.339,22.3471,22.3309,22.3471,32127.293
2005-03-18 12:45:00,27.59,27.6,27.59,27.59,36282.55802168845,22.339,22.3471,22.339,22.339,36282.558
2005-03-18 12:50:00,27.59,27.6,27.58,27.58,46417.350765176845,22.339,22.3471,22.3309,22.3309,46417.3508
2005-03-18 12:55:00,27.59,27.59,27.57,27.58,45201.17563595824,22.339,22.339,22.3228,22.3309,45201.1756
2005-03-18 13:00:00,27.58,27.58,27.53,27.54,108138.23857302115,22.3309,22.3309,22.2904,22.2985,108138.2386
2005-03-18 13:05:00,27.55,27.55,27.47,27.5,172088.78078443292,22.3066,22.3066,22.2419,22.2662,172088.7808
2005-03-18 13:10:00,27.5,27.52,27.49,27.52,51788.79091922569,22.2662,22.2823,22.2581,22.2823,51788.7909
2005-03-18 13:15:00,27.52,27.52,27.5,27.51,93138.74531265834,22.2823,22.2823,22.2662,22.2743,93138.7453
2005-03-18 13:20:00,27.51,27.52,27.48,27.5,93442.789094963,22.2743,22.2823,22.25,22.2662,93442.7891
2005-03-18 13:25:00,27.51,27.57,27.49,27.51,121516.16499442584,22.2743,22.3228,22.2581,22.2743,121516.165
2005-03-18 13:30:00,27.52,27.54,27.51,27.54,40336.47511908381,22.2823,22.2985,22.2743,22.2985,40336.4751
2005-03-18 13:35:00,27.54,27.55,27.53,27.54,46518.69869261173,22.2985,22.3066,22.2904,22.2985,46518.6987
2005-03-18 13:40:00,27.56,27.56,27.48,27.48,134488.699706091,22.3147,22.3147,22.25,22.25,134488.6997
2005-03-18 13:45:00,27.47,27.53,27.47,27.51,70538.15749467922,22.2419,22.2904,22.2419,22.2743,70538.1575
2005-03-18 13:50:00,27.51,27.52,27.5,27.5,28377.419681767504,22.2743,22.2823,22.2662,22.2662,28377.4197
2005-03-18 13:55:00,27.5,27.51,27.48,27.5,78341.94790716529,22.2662,22.2743,22.25,22.2662,78341.9479
2005-03-18 14:00:00,27.5,27.56,27.49,27.55,66382.89246984899,22.2662,22.3147,22.2581,22.3066,66382.8925
2005-03-18 14:05:00,27.55,27.57,27.55,27.55,55031.92459714198,22.3066,22.3228,22.3066,22.3066,55031.9246
2005-03-18 14:10:00,27.56,27.57,27.55,27.56,73983.98702746528,22.3147,22.3228,22.3066,22.3147,73983.987
2005-03-18 14:15:00,27.56,27.58,27.54,27.56,80672.95023816761,22.3147,22.3309,22.2985,22.3147,80672.9502
2005-03-18 14:20:00,27.57,27.58,27.55,27.57,43376.91294213033,22.3228,22.3309,22.3066,22.3228,43376.9129
2005-03-18 14:25:00,27.57,27.59,27.56,27.56,56349.44765379547,22.3228,22.339,22.3147,22.3147,56349.4477
2005-03-18 14:30:00,27.57,27.59,27.56,27.58,87564.60930373972,22.3228,22.339,22.3147,22.3309,87564.6093
2005-03-18 14:35:00,27.58,27.58,27.57,27.58,68004.45930880713,22.3309,22.3309,22.3228,22.3309,68004.4593
2005-03-18 14:40:00,27.58,27.6,27.58,27.6,42464.78159521637,22.3309,22.3471,22.3309,22.3471,42464.7816
2005-03-18 14:45:00,27.6,27.6,27.54,27.57,66281.54454241409,22.3471,22.3471,22.2985,22.3228,66281.5445
2005-03-18 14:50:00,27.57,27.58,27.53,27.54,93037.39738522346,22.3228,22.3309,22.2904,22.2985,93037.3974
2005-03-18 14:55:00,27.54,27.58,27.54,27.57,71348.94091415829,22.2985,22.3309,22.2985,22.3228,71348.9409
2005-03-18 15:00:00,27.58,27.59,27.53,27.53,115739.33313063746,22.3309,22.339,22.2904,22.2904,115739.3331
2005-03-18 15:05:00,27.53,27.55,27.51,27.53,99523.66474105604,22.2904,22.3066,22.2743,22.2904,99523.6647
2005-03-18 15:10:00,27.54,27.57,27.53,27.57,59896.62511401641,22.2985,22.3228,22.2904,22.3228,59896.6251
2005-03-18 15:15:00,27.56,27.59,27.56,27.57,72666.46397081179,22.3147,22.339,22.3147,22.3228,72666.464
2005-03-18 15:20:00,27.57,27.59,27.54,27.56,106111.28002432348,22.3228,22.339,22.2985,22.3147,106111.28
2005-03-18 15:25:00,27.56,27.57,27.53,27.56,101550.62328975373,22.3147,22.3228,22.2904,22.3147,101550.6233
2005-03-18 15:30:00,27.57,27.63,27.57,27.62,131955.00152021888,22.3228,22.3714,22.3228,22.3633,131955.0015
2005-03-18 15:35:00,27.62,27.63,27.61,27.63,216884.56471065164,22.3633,22.3714,22.3552,22.3714,216884.5647
2005-03-18 15:40:00,27.62,27.68,27.62,27.67,141177.66291679334,22.3633,22.4119,22.3633,22.4038,141177.6629
2005-03-18 15:45:00,27.68,27.82,27.66,27.8,300800.64862673555,22.4119,22.5253,22.3957,22.5091,300800.6486
2005-03-18 15:50:00,27.81,27.83,27.73,27.73,333738.72504307283,22.5172,22.5333,22.4524,22.4524,333738.725
2005-03-18 15:55:00,27.74,27.77,27.69,27.72,434579.9128407823,22.4605,22.4848,22.42,22.4443,434579.9128
2005-03-21 09:30:00,27.84,27.91,27.83,27.84,214452.2144522144,22.5414,22.5981,22.5333,22.5414,214452.2145
2005-03-21 09:35:00,27.84,27.9,27.82,27.86,66078.84868754433,22.5414,22.59,22.5253,22.5576,66078.8487
2005-03-21 09:40:00,27.87,27.98,27.87,27.95,82193.16914969088,22.5657,22.6548,22.5657,22.6305,82193.1691
2005-03-21 09:45:00,27.95,27.98,27.93,27.97,101246.57950744906,22.6305,22.6548,22.6143,22.6467,101246.5795
2005-03-21 09:50:00,27.95,27.98,27.94,27.95,37904.1248606466,22.6305,22.6548,22.6224,22.6305,37904.1249
2005-03-21 09:55:00,27.95,27.96,27.92,27.93,28580.11553663727,22.6305,22.6386,22.6062,22.6143,28580.1155
2005-03-21 10:00:00,27.93,27.93,27.85,27.87,229350.35978514235,22.6143,22.6143,22.5495,22.5657,229350.3598
2005-03-21 10:05:00,27.85,27.91,27.8,27.81,124759.29867234212,22.5495,22.5981,22.5091,22.5172,124759.2987
2005-03-21 10:10:00,27.82,27.82,27.75,27.78,54221.14117766291,22.5253,22.5253,22.4686,22.4929,54221.1412
2005-03-21 10:15:00,27.78,27.82,27.76,27.79,35775.81838451403,22.4929,22.5253,22.4767,22.501,35775.8184
2005-03-21 10:20:00,27.79,27.82,27.76,27.76,42768.82537752103,22.501,22.5253,22.4767,22.4767,42768.8254
2005-03-21 10:25:00,27.76,27.77,27.73,27.75,49255.0927333536,22.4767,22.4848,22.4524,22.4686,49255.0927
2005-03-21 10:30:00,27.74,27.74,27.63,27.64,88983.4802878281,22.4605,22.4605,22.3714,22.3795,88983.4803
2005-03-21 10:35:00,27.63,27.66,27.6,27.65,72058.37640620249,22.3714,22.3957,22.3471,22.3876,72058.3764
2005-03-21 10:40:00,27.64,27.67,27.61,27.66,58376.40620249315,22.3795,22.4038,22.3552,22.3957,58376.4062
2005-03-21 10:45:00,27.65,27.69,27.65,27.66,54829.228742272215,22.3876,22.42,22.3876,22.3957,54829.2287
2005-03-21 10:50:00,27.65,27.67,27.63,27.64,110773.28468632814,22.3876,22.4038,22.3714,22.3795,110773.2847
2005-03-21 10:55:00,27.64,27.64,27.6,27.63,64964.02148576061,22.3795,22.3795,22.3471,22.3714,64964.0215
2005-03-21 11:00:00,27.61,27.64,27.59,27.63,41248.60646599776,22.3552,22.3795,22.339,22.3714,41248.6065
2005-03-21 11:05:00,27.62,27.63,27.58,27.58,42059.389885476834,22.3633,22.3714,22.3309,22.3309,42059.3899
2005-03-21 11:10:00,27.58,27.6,27.53,27.57,72565.1160433769,22.3309,22.3471,22.2904,22.3228,72565.116
2005-03-21 11:15:00,27.57,27.67,27.57,27.67,71754.33262389783,22.3228,22.4038,22.3228,22.4038,71754.3326
2005-03-21 11:20:00,27.66,27.72,27.65,27.72,58984.49376710245,22.3957,22.4443,22.3876,22.4443,58984.4938
2005-03-21 11:25:00,27.71,27.73,27.64,27.68,63646.49842910712,22.4362,22.4524,22.3795,22.4119,63646.4984
2005-03-21 11:30:00,27.69,27.72,27.64,27.71,52295.53055640011,22.42,22.4443,22.3795,22.4362,52295.5306
2005-03-21 11:35:00,27.72,27.77,27.67,27.76,55944.05594405594,22.4443,22.4848,22.4038,22.4767,55944.0559
2005-03-21 11:40:00,27.76,27.81,27.74,27.79,76923.07692307691,22.4767,22.5172,22.4605,22.501,76923.0769
2005-03-21 11:45:00,27.81,27.83,27.78,27.82,42667.47745008614,22.5172,22.5333,22.4929,22.5253,42667.4775
2005-03-21 11:50:00,27.82,27.87,27.82,27.86,69017.93858315596,22.5253,22.5657,22.5253,22.5576,69017.9386
2005-03-21 11:55:00,27.85,27.86,27.83,27.86,79254.07925407925,22.5495,22.5576,22.5333,22.5576,79254.0793
2005-03-21 12:00:00,27.86,27.88,27.83,27.87,75605.55386642342,22.5576,22.5738,22.5333,22.5657,75605.5539
2005-03-21 12:05:00,27.88,27.89,27.84,27.88,40336.47511908381,22.5738,22.5819,22.5414,22.5738,40336.4751
2005-03-21 12:10:00,27.89,27.94,27.87,27.89,60200.66889632106,22.5819,22.6224,22.5657,22.5819,60200.6689
2005-03-21 12:15:00,27.89,27.98,27.89,27.92,52295.53055640011,22.5819,22.6548,22.5819,22.6062,52295.5306
2005-03-21 12:20:00,27.92,27.93,27.86,27.92,42667.47745008614,22.6062,22.6143,22.5576,22.6062,42667.4775
2005-03-21 12:25:00,27.92,27.93,27.9,27.91,23005.979527718653,22.6062,22.6143,22.59,22.5981,23005.9795
2005-03-21 12:30:00,27.91,27.92,27.86,27.89,29593.59481098611,22.5981,22.6062,22.5576,22.5819,29593.5948
2005-03-21 12:35:00,27.89,27.92,27.88,27.91,21384.41268876052,22.5819,22.6062,22.5738,22.5981,21384.4127
2005-03-21 12:40:00,27.91,27.93,27.9,27.93,39627.03962703962,22.5981,22.6143,22.59,22.6143,39627.0396
2005-03-21 12:45:00,27.93,27.94,27.91,27.93,21485.760616195395,22.6143,22.6224,22.5981,22.6143,21485.7606
2005-03-21 12:50:00,27.93,27.94,27.91,27.91,16114.320462146548,22.6143,22.6224,22.5981,22.5981,16114.3205
2005-03-21 12:55:00,27.92,27.92,27.87,27.87,29593.59481098611,22.6062,22.6062,22.5657,22.5657,29593.5948
2005-03-21 13:00:00,27.87,27.9,27.87,27.89,30201.682375595414,22.5657,22.59,22.5657,22.5819,30201.6824
2005-03-21 13:05:00,27.89,27.94,27.88,27.93,27465.288334853547,22.5819,22.6224,22.5738,22.6143,27465.2883
2005-03-21 13:10:00,27.93,27.93,27.89,27.91,15506.232897537242,22.6143,22.6143,22.5819,22.5981,15506.2329
2005-03-21 13:15:00,27.91,27.91,27.9,27.9,16722.40802675585,22.5981,22.5981,22.59,22.59,16722.408
2005-03-21 13:20:00,27.89,27.9,27.87,27.9,37498.73315090706,22.5819,22.59,22.5657,22.59,37498.7332
2005-03-21 13:25:00,27.9,27.91,27.85,27.86,32127.29299685821,22.59,22.5981,22.5495,22.5576,32127.293
2005-03-21 13:30:00,27.86,27.88,27.85,27.88,16519.712171886084,22.5576,22.5738,22.5495,22.5738,16519.7122
2005-03-21 13:35:00,27.87,27.92,27.86,27.89,30303.030303030297,22.5657,22.6062,22.5576,22.5819,30303.0303
2005-03-21 13:40:00,27.89,27.91,27.88,27.88,16317.016317016314,22.5819,22.5981,22.5738,22.5738,16317.0163
2005-03-21 13:45:00,27.87,27.9,27.87,27.87,31012.465795074484,22.5657,22.59,22.5657,22.5657,31012.4658
2005-03-21 13:50:00,27.87,27.89,27.87,27.88,24222.154656937262,22.5657,22.5819,22.5657,22.5738,24222.1547
2005-03-21 13:55:00,27.89,27.89,27.86,27.86,13580.622276274447,22.5819,22.5819,22.5576,22.5576,13580.6223
2005-03-21 14:00:00,27.87,27.87,27.83,27.84,24728.89429411168,22.5657,22.5657,22.5333,22.5414,24728.8943
2005-03-21 14:05:00,27.85,27.85,27.82,27.85,12668.490929360492,22.5495,22.5495,22.5253,22.5495,12668.4909
2005-03-21 14:10:00,27.84,27.85,27.8,27.81,21384.41268876052,22.5414,22.5495,22.5091,22.5172,21384.4127
2005-03-21 14:15:00,27.8,27.82,27.79,27.8,30809.76994020472,22.5091,22.5253,22.501,22.5091,30809.7699
2005-03-21 14:20:00,27.79,27.8,27.73,27.76,53815.74946792337,22.501,22.5091,22.4524,22.4767,53815.7495
2005-03-21 14:25:00,27.76,27.81,27.75,27.79,43985.00050673963,22.4767,22.5172,22.4686,22.501,43985.0005
2005-03-21 14:30:00,27.79,27.88,27.78,27.87,62328.97537245362,22.501,22.5738,22.4929,22.5657,62328.9754
2005-03-21 14:35:00,27.84,27.89,27.83,27.86,40944.56268369311,22.5414,22.5819,22.5333,22.5576,40944.5627
2005-03-21 14:40:00,27.86,27.9,27.85,27.87,61720.88780784432,22.5576,22.59,22.5495,22.5657,61720.8878
2005-03-21 14:45:00,27.86,27.89,27.85,27.88,40133.77926421404,22.5576,22.5819,22.5495,22.5738,40133.7793
2005-03-21 14:50:00,27.88,27.92,27.85,27.86,68713.89480085131,22.5738,22.6062,22.5495,22.5576,68713.8948
2005-03-21 14:55:00,27.86,27.9,27.86,27.9,52194.18262896523,22.5576,22.59,22.5576,22.59,52194.1826
2005-03-21 15:00:00,27.9,27.92,27.89,27.92,42768.82537752103,22.59,22.6062,22.5819,22.6062,42768.8254
2005-03-21 15:05:00,27.92,27.94,27.9,27.91,52498.22641126988,22.6062,22.6224,22.59,22.5981,52498.2264
2005-03-21 15:10:00,27.9,27.91,27.88,27.9,34660.99118273031,22.59,22.5981,22.5738,22.59,34660.9912
2005-03-21 15:15:00,27.9,27.91,27.88,27.91,33647.51190838147,22.59,22.5981,22.5738,22.5981,33647.5119
2005-03-21 15:20:00,27.9,28.01,27.9,28.0,98814.22924901184,22.59,22.6791,22.59,22.671,98814.2292
2005-03-21 15:25:00,28.0,28.0,27.95,27.96,56653.49143610012,22.671,22.671,22.6305,22.6386,56653.4914
2005-03-21 15:30:00,27.95,27.96,27.91,27.93,59896.62511401641,22.6305,22.6386,22.5981,22.6143,59896.6251
2005-03-21 15:35:00,27.93,27.93,27.9,27.9,48849.701023614056,22.6143,22.6143,22.59,22.59,48849.701
2005-03-21 15:40:00,27.9,27.91,27.82,27.82,83814.73598864902,22.59,22.5981,22.5253,22.5253,83814.736
2005-03-21 15:45:00,27.82,27.87,27.82,27.84,61416.84402553967,22.5253,22.5657,22.5253,22.5414,61416.844
2005-03-21 15:50:00,27.84,27.88,27.83,27.84,67801.76345393735,22.5414,22.5738,22.5333,22.5414,67801.7635
2005-03-21 15:55:00,27.83,27.88,27.8,27.8,90199.65541704671,22.5333,22.5738,22.5091,22.5091,90199.6554
2005-03-22 09:30:00,27.71,27.84,27.7,27.76,180297.96290665853,22.4362,22.5414,22.4281,22.4767,180297.9629
2005-03-22 09:35:00,27.77,27.84,27.75,27.82,45910.61112800243,22.4848,22.5414,22.4686,22.5253,45910.6111
2005-03-22 09:40:00,27.82,27.87,27.79,27.81,63747.846356542,22.5253,22.5657,22.501,22.5172,63747.8464
2005-03-22 09:45:00,27.8,27.82,27.73,27.78,43376.91294213033,22.5091,22.5253,22.4524,22.4929,43376.9129
2005-03-22 09:50:00,27.79,27.79,27.74,27.77,45910.61112800243,22.501,22.501,22.4605,22.4848,45910.6111
2005-03-22 09:55:00,27.77,27.8,27.74,27.79,46316.00283774196,22.4848,22.5091,22.4605,22.501,46316.0028
2005-03-22 10:00:00,27.78,27.82,27.72,27.75,62734.36708219316,22.4929,22.5253,22.4443,22.4686,62734.3671
2005-03-22 10:05:00,27.76,27.79,27.7,27.71,47532.17796696057,22.4767,22.501,22.4281,22.4362,47532.178
2005-03-22 10:10:00,27.71,27.76,27.7,27.7,24323.502584372145,22.4362,22.4767,22.4281,22.4281,24323.5026
2005-03-22 10:15:00,27.7,27.75,27.68,27.7,27059.89662511401,22.4281,22.4686,22.4119,22.4281,27059.8966
2005-03-22 10:20:00,27.7,27.85,27.7,27.85,51282.05128205128,22.4281,22.5495,22.4281,22.5495,51282.0513
2005-03-22 10:25:00,27.85,27.89,27.82,27.88,71855.68055133271,22.5495,22.5819,22.5253,22.5738,71855.6806
2005-03-22 10:30:00,27.89,27.92,27.85,27.87,56146.7517989257,22.5819,22.6062,22.5495,22.5657,56146.7518
2005-03-22 10:35:00,27.87,27.93,27.85,27.87,38106.82071551636,22.5657,22.6143,22.5495,22.5657,38106.8207
2005-03-22 10:40:00,27.87,27.88,27.86,27.88,55640.012161751285,22.5657,22.5738,22.5576,22.5738,55640.0122
2005-03-22 10:45:00,27.88,27.93,27.88,27.9,57666.97071044896,22.5738,22.6143,22.5738,22.59,57666.9707
2005-03-22 10:50:00,27.91,27.94,27.88,27.94,67497.7196716327,22.5981,22.6224,22.5738,22.6224,67497.7197
2005-03-22 10:55:00,27.94,27.96,27.93,27.94,39931.08340934428,22.6224,22.6386,22.6143,22.6224,39931.0834
2005-03-22 11:00:00,27.94,27.94,27.92,27.93,26958.54869767913,22.6224,22.6224,22.6062,22.6143,26958.5487
2005-03-22 11:05:00,27.92,27.93,27.9,27.92,33140.772271207046,22.6062,22.6143,22.59,22.6062,33140.7723
2005-03-22 11:10:00,27.93,27.93,27.92,27.92,29796.29066585588,22.6143,22.6143,22.6062,22.6062,29796.2907
2005-03-22 11:15:00,27.92,27.95,27.92,27.93,39829.73548190939,22.6062,22.6305,22.6062,22.6143,39829.7355
2005-03-22 11:20:00,27.94,27.94,27.92,27.93,31113.81372250937,22.6224,22.6224,22.6062,22.6143,31113.8137
2005-03-22 11:25:00,27.93,27.93,27.9,27.91,26755.85284280936,22.6143,22.6143,22.59,22.5981,26755.8528
2005-03-22 11:30:00,27.9,27.93,27.9,27.91,47228.13418465592,22.59,22.6143,22.59,22.5981,47228.1342
2005-03-22 11:35:00,27.92,27.93,27.91,27.92,21384.41268876052,22.6062,22.6143,22.5981,22.6062,21384.4127
2005-03-22 11:40:00,27.92,27.93,27.89,27.89,37802.77693321171,22.6062,22.6143,22.5819,22.5819,37802.7769
2005-03-22 11:45:00,27.89,27.9,27.89,27.89,28073.37589946285,22.5819,22.59,22.5819,22.5819,28073.3759
2005-03-22 11:50:00,27.89,27.92,27.89,27.91,24019.458802067493,22.5819,22.6062,22.5819,22.5981,24019.4588
2005-03-22 11:55:00,27.91,27.92,27.9,27.9,27769.3321171582,22.5981,22.6062,22.59,22.59,27769.3321
2005-03-22 12:00:00,27.9,27.92,27.9,27.9,25235.633931286106,22.59,22.6062,22.59,22.59,25235.6339
2005-03-22 12:05:00,27.91,27.91,27.88,27.9,43579.608797000095,22.5981,22.5981,22.5738,22.59,43579.6088
2005-03-22 12:10:00,27.9,27.91,27.88,27.88,23918.11087463261,22.59,22.5981,22.5738,22.5738,23918.1109
2005-03-22 12:15:00,27.88,27.91,27.87,27.88,37093.34144116752,22.5738,22.5981,22.5657,22.5738,37093.3414
2005-03-22 12:20:00,27.88,27.89,27.87,27.88,55944.05594405594,22.5738,22.5819,22.5657,22.5738,55944.0559
2005-03-22 12:25:00,27.89,27.89,27.88,27.88,20979.020979020977,22.5819,22.5819,22.5738,22.5738,20979.021
2005-03-22 12:30:00,27.88,27.89,27.87,27.87,26553.1569879396,22.5738,22.5819,22.5657,22.5657,26553.157
2005-03-22 12:35:00,27.87,27.89,27.87,27.89,30100.33444816053,22.5657,22.5819,22.5657,22.5819,30100.3344
2005-03-22 12:40:00,27.89,27.9,27.89,27.89,12769.838856795375,22.5819,22.59,22.5819,22.5819,12769.8389
2005-03-22 12:45:00,27.89,27.9,27.88,27.89,32329.988851727976,22.5819,22.59,22.5738,22.5819,32329.9889
2005-03-22 12:50:00,27.88,27.89,27.87,27.87,33748.85983581635,22.5738,22.5819,22.5657,22.5657,33748.8598
2005-03-22 12:55:00,27.87,27.88,27.87,27.88,14999.493260362824,22.5657,22.5738,22.5657,22.5738,14999.4933
2005-03-22 13:00:00,27.87,27.88,27.86,27.86,42870.173304955904,22.5657,22.5738,22.5576,22.5576,42870.1733
2005-03-22 13:05:00,27.86,27.87,27.85,27.87,32329.988851727976,22.5576,22.5657,22.5495,22.5657,32329.9889
2005-03-22 13:10:00,27.87,27.87,27.86,27.87,41349.95439343265,22.5657,22.5657,22.5576,22.5657,41349.9544
2005-03-22 13:15:00,27.86,27.88,27.86,27.88,49660.48444309313,22.5576,22.5738,22.5576,22.5738,49660.4844
2005-03-22 13:20:00,27.89,27.92,27.89,27.91,28985.50724637681,22.5819,22.6062,22.5819,22.5981,28985.5072
2005-03-22 13:25:00,27.9,27.91,27.89,27.9,31012.465795074484,22.59,22.5981,22.5819,22.59,31012.4658
2005-03-22 13:30:00,27.89,27.91,27.89,27.91,34356.947400425655,22.5819,22.5981,22.5819,22.5981,34356.9474
2005-03-22 13:35:00,27.91,27.92,27.9,27.92,33039.42434377217,22.5981,22.6062,22.59,22.6062,33039.4243
2005-03-22 13:40:00,27.91,27.92,27.89,27.89,31620.55335968379,22.5981,22.6062,22.5819,22.5819,31620.5534
2005-03-22 13:45:00,27.89,27.92,27.88,27.9,106719.3675889328,22.5819,22.6062,22.5738,22.59,106719.3676
2005-03-22 13:50:00,27.91,27.97,27.91,27.97,67295.02381676294,22.5981,22.6467,22.5981,22.6467,67295.0238
2005-03-22 13:55:00,27.96,27.97,27.94,27.97,56754.83936353501,22.6386,22.6467,22.6224,22.6467,56754.8394
2005-03-22 14:00:00,27.97,27.98,27.94,27.96,50268.57200770243,22.6467,22.6548,22.6224,22.6386,50268.572
2005-03-22 14:05:00,27.96,28.0,27.96,27.98,38309.51657038613,22.6386,22.671,22.6386,22.6548,38309.5166
2005-03-22 14:10:00,27.99,28.01,27.98,28.0,57768.31863788384,22.6629,22.6791,22.6548,22.671,57768.3186
2005-03-22 14:15:00,27.99,28.03,27.97,28.01,71957.02847876759,22.6629,22.6953,22.6467,22.6791,71957.0285
2005-03-22 14:20:00,28.0,28.01,27.73,27.87,144522.1445221445,22.671,22.6791,22.4524,22.5657,144522.1445
2005-03-22 14:25:00,27.86,27.89,27.82,27.82,66180.19661497921,22.5576,22.5819,22.5253,22.5253,66180.1966
2005-03-22 14:30:00,27.82,27.96,27.82,27.92,76619.03314077226,22.5253,22.6386,22.5253,22.6062,76619.0331
2005-03-22 14:35:00,27.92,27.94,27.79,27.82,101449.27536231882,22.6062,22.6224,22.501,22.5253,101449.2754
2005-03-22 14:40:00,27.82,27.82,27.7,27.7,111786.76396067698,22.5253,22.5253,22.4281,22.4281,111786.764
2005-03-22 14:45:00,27.71,27.72,27.63,27.66,117360.8999695956,22.4362,22.4443,22.3714,22.3957,117360.9
2005-03-22 14:50:00,27.67,27.7,27.63,27.67,97800.749974663,22.4038,22.4281,22.3714,22.4038,97800.75
2005-03-22 14:55:00,27.66,27.72,27.66,27.7,60910.104388365246,22.3957,22.4443,22.3957,22.4281,60910.1044
2005-03-22 15:00:00,27.7,27.72,27.63,27.71,78645.99168946994,22.4281,22.4443,22.3714,22.4362,78645.9917
2005-03-22 15:05:00,27.68,27.71,27.64,27.65,100131.75230566532,22.4119,22.4362,22.3795,22.3876,100131.7523
2005-03-22 15:10:00,27.65,27.68,27.58,27.59,87970.00101347925,22.3876,22.4119,22.3309,22.339,87970.001
2005-03-22 15:15:00,27.59,27.63,27.54,27.62,95064.35593392114,22.339,22.3714,22.2985,22.3633,95064.3559
2005-03-22 15:20:00,27.63,27.63,27.57,27.6,156987.93959663523,22.3714,22.3714,22.3228,22.3471,156987.9396
2005-03-22 15:25:00,27.62,27.64,27.58,27.63,212121.2121212121,22.3633,22.3795,22.3309,22.3714,212121.2121
2005-03-22 15:30:00,27.63,27.65,27.59,27.62,76619.03314077226,22.3714,22.3876,22.339,22.3633,76619.0331
2005-03-22 15:35:00,27.61,27.63,27.55,27.55,69119.28651059084,22.3552,22.3714,22.3066,22.3066,69119.2865
2005-03-22 15:40:00,27.57,27.57,27.49,27.52,131448.26188304447,22.3228,22.3228,22.2581,22.2823,131448.2619
2005-03-22 15:45:00,27.51,27.53,27.46,27.53,114624.50592885372,22.2743,22.2904,22.2338,22.2904,114624.5059
2005-03-22 15:50:00,27.53,27.57,27.47,27.47,106009.9320968886,22.2904,22.3228,22.2419,22.2419,106009.9321
2005-03-22 15:55:00,27.46,27.47,27.42,27.44,171784.73700212827,22.2338,22.2419,22.2014,22.2176,171784.737
2005-03-23 09:30:00,27.54,27.66,27.52,27.56,262997.87169352383,22.2985,22.3957,22.2823,22.3147,262997.8717
2005-03-23 09:35:00,27.56,27.56,27.43,27.5,120908.07742981652,22.3147,22.3147,22.2095,22.2662,120908.0774
2005-03-23 09:40:00,27.5,27.58,27.48,27.51,132563.0890848282,22.2662,22.3309,22.25,22.2743,132563.0891
2005-03-23 09:45:00,27.51,27.56,27.44,27.53,62633.01915475827,22.2743,22.3147,22.2176,22.2904,62633.0192
2005-03-23 09:50:00,27.52,27.59,27.52,27.53,46417.350765176845,22.2823,22.339,22.2823,22.2904,46417.3508
2005-03-23 09:55:00,27.53,27.57,27.51,27.55,47329.4821120908,22.2904,22.3228,22.2743,22.3066,47329.4821
2005-03-23 10:00:00,27.56,27.62,27.55,27.59,77328.46863281645,22.3147,22.3633,22.3066,22.339,77328.4686
2005-03-23 10:05:00,27.59,27.63,27.58,27.62,96179.18313570486,22.339,22.3714,22.3309,22.3633,96179.1831
2005-03-23 10:10:00,27.62,27.63,27.55,27.6,77531.16448768621,22.3633,22.3714,22.3066,22.3471,77531.1645
2005-03-23 10:15:00,27.59,27.62,27.59,27.6,46316.00283774196,22.339,22.3633,22.339,22.3471,46316.0028
2005-03-23 10:20:00,27.6,27.62,27.58,27.6,68308.50309111178,22.3471,22.3633,22.3309,22.3471,68308.5031
2005-03-23 10:25:00,27.6,27.62,27.52,27.52,123644.4714705584,22.3471,22.3633,22.2823,22.2823,123644.4715
2005-03-23 10:30:00,27.52,27.59,27.48,27.52,97902.09790209788,22.2823,22.339,22.25,22.2823,97902.0979
2005-03-23 10:35:00,27.52,27.54,27.51,27.52,55944.05594405594,22.2823,22.2985,22.2743,22.2823,55944.0559
2005-03-23 10:40:00,27.53,27.58,27.49,27.56,66889.6321070234,22.2904,22.3309,22.2581,22.3147,66889.6321
2005-03-23 10:45:00,27.56,27.57,27.48,27.49,91922.57018343972,22.3147,22.3228,22.25,22.2581,91922.5702
2005-03-23 10:50:00,27.49,27.53,27.41,27.53,88780.78443295833,22.2581,22.2904,22.1933,22.2904,88780.7844
2005-03-23 10:55:00,27.52,27.57,27.5,27.53,73071.85568055132,22.2823,22.3228,22.2662,22.2904,73071.8557
2005-03-23 11:00:00,27.53,27.53,27.49,27.5,31620.55335968379,22.2904,22.2904,22.2581,22.2662,31620.5534
2005-03-23 11:05:00,27.5,27.53,27.47,27.48,61619.53988040944,22.2662,22.2904,22.2419,22.25,61619.5399
2005-03-23 11:10:00,27.48,27.48,27.45,27.45,97192.6624100537,22.25,22.25,22.2257,22.2257,97192.6624
2005-03-23 11:15:00,27.45,27.48,27.44,27.47,47329.4821120908,22.2257,22.25,22.2176,22.2419,47329.4821
2005-03-23 11:20:00,27.47,27.48,27.46,27.46,63342.454646802464,22.2419,22.25,22.2338,22.2338,63342.4546
2005-03-23 11:25:00,27.45,27.47,27.44,27.46,57869.66656531873,22.2257,22.2419,22.2176,22.2338,57869.6666
2005-03-23 11:30:00,27.46,27.47,27.44,27.45,38005.47278808148,22.2338,22.2419,22.2176,22.2257,38005.4728
2005-03-23 11:35:00,27.46,27.46,27.43,27.44,77429.81656025133,22.2338,22.2338,22.2095,22.2176,77429.8166
2005-03-23 11:40:00,27.43,27.45,27.43,27.44,30100.33444816053,22.2095,22.2257,22.2095,22.2176,30100.3344
2005-03-23 11:45:00,27.44,27.47,27.44,27.46,63139.7587919327,22.2176,22.2419,22.2176,22.2338,63139.7588
2005-03-23 11:50:00,27.45,27.46,27.41,27.43,40741.86682882335,22.2257,22.2338,22.1933,22.2095,40741.8668
2005-03-23 11:55:00,27.45,27.45,27.43,27.44,51180.70335461639,22.2257,22.2257,22.2095,22.2176,51180.7034
2005-03-23 12:00:00,27.44,27.47,27.44,27.47,59997.973041451296,22.2176,22.2419,22.2176,22.2419,59997.973
2005-03-23 12:05:00,27.47,27.5,27.46,27.48,50268.57200770243,22.2419,22.2662,22.2338,22.25,50268.572
2005-03-23 12:10:00,27.49,27.57,27.47,27.54,77835.20826999086,22.2581,22.3228,22.2419,22.2985,77835.2083
2005-03-23 12:15:00,27.54,27.54,27.52,27.53,19661.497922367485,22.2985,22.2985,22.2823,22.2904,19661.4979
2005-03-23 12:20:00,27.53,27.53,27.48,27.49,42971.52123239079,22.2904,22.2904,22.25,22.2581,42971.5212
2005-03-23 12:25:00,27.49,27.51,27.48,27.51,35370.4266747745,22.2581,22.2743,22.25,22.2743,35370.4267
2005-03-23 12:30:00,27.51,27.52,27.49,27.49,24931.59014898145,22.2743,22.2823,22.2581,22.2581,24931.5901
2005-03-23 12:35:00,27.5,27.52,27.49,27.51,32127.29299685821,22.2662,22.2823,22.2581,22.2743,32127.293
2005-03-23 12:40:00,27.5,27.51,27.48,27.48,22195.196108239583,22.2662,22.2743,22.25,22.25,22195.1961
2005-03-23 12:45:00,27.48,27.49,27.47,27.47,19762.84584980237,22.25,22.2581,22.2419,22.2419,19762.8458
2005-03-23 12:50:00,27.47,27.52,27.47,27.5,35471.77460220938,22.2419,22.2823,22.2419,22.2662,35471.7746
2005-03-23 12:55:00,27.5,27.5,27.43,27.44,54221.14117766291,22.2662,22.2662,22.2095,22.2176,54221.1412
2005-03-23 13:00:00,27.43,27.44,27.43,27.43,43579.608797000095,22.2095,22.2176,22.2095,22.2095,43579.6088
2005-03-23 13:05:00,27.42,27.43,27.42,27.43,27161.24455254889,22.2014,22.2095,22.2014,22.2095,27161.2446
2005-03-23 13:10:00,27.43,27.43,27.39,27.4,63849.19428397688,22.2095,22.2095,22.1771,22.1852,63849.1943
2005-03-23 13:15:00,27.4,27.43,27.4,27.41,29694.942738421,22.1852,22.2095,22.1852,22.1933,29694.9427
2005-03-23 13:20:00,27.4,27.42,27.39,27.4,43478.26086956521,22.1852,22.2014,22.1771,22.1852,43478.2609
2005-03-23 13:25:00,27.4,27.4,27.39,27.39,26147.76527820005,22.1852,22.1852,22.1771,22.1771,26147.7653
2005-03-23 13:30:00,27.4,27.4,27.39,27.4,26249.11320563494,22.1852,22.1852,22.1771,22.1852,26249.1132
2005-03-23 13:35:00,27.39,27.41,27.39,27.4,15506.232897537242,22.1771,22.1933,22.1771,22.1852,15506.2329
2005-03-23 13:40:00,27.41,27.42,27.4,27.41,19965.541704672138,22.1933,22.2014,22.1852,22.1933,19965.5417
2005-03-23 13:45:00,27.42,27.45,27.4,27.4,64153.238066281534,22.2014,22.2257,22.1852,22.1852,64153.2381
2005-03-23 13:50:00,27.4,27.4,27.38,27.4,39931.08340934428,22.1852,22.1852,22.169,22.1852,39931.0834
2005-03-23 13:55:00,27.4,27.41,27.39,27.41,19762.84584980237,22.1852,22.1933,22.1771,22.1933,19762.8458
2005-03-23 14:00:00,27.41,27.45,27.41,27.41,53106.31397587919,22.1933,22.2257,22.1933,22.1933,53106.314
2005-03-23 14:05:00,27.41,27.44,27.4,27.42,38106.82071551636,22.1933,22.2176,22.1852,22.2014,38106.8207
2005-03-23 14:10:00,27.42,27.43,27.4,27.4,47532.17796696057,22.2014,22.2095,22.1852,22.1852,47532.178
2005-03-23 14:15:00,27.41,27.41,27.39,27.41,24830.242221546567,22.1933,22.1933,22.1771,22.1933,24830.2422
2005-03-23 14:20:00,27.41,27.42,27.39,27.42,37397.38522347217,22.1933,22.2014,22.1771,22.2014,37397.3852
2005-03-23 14:25:00,27.42,27.42,27.41,27.41,40235.12719164893,22.2014,22.2014,22.1933,22.1933,40235.1272
2005-03-23 14:30:00,27.4,27.41,27.39,27.4,84726.86733556297,22.1852,22.1933,22.1771,22.1852,84726.8673
2005-03-23 14:35:00,27.39,27.4,27.36,27.39,88476.74065065368,22.1771,22.1852,22.1528,22.1771,88476.7407
2005-03-23 14:40:00,27.39,27.43,27.38,27.4,33242.12019864193,22.1771,22.2095,22.169,22.1852,33242.1202
2005-03-23 14:45:00,27.4,27.42,27.38,27.4,53917.09739535826,22.1852,22.2014,22.169,22.1852,53917.0974
2005-03-23 14:50:00,27.39,27.43,27.39,27.4,66889.6321070234,22.1771,22.2095,22.1771,22.1852,66889.6321
2005-03-23 14:55:00,27.4,27.41,27.38,27.41,52802.270193574535,22.1852,22.1933,22.169,22.1933,52802.2702
2005-03-23 15:00:00,27.41,27.41,27.39,27.4,38106.82071551636,22.1933,22.1933,22.1771,22.1852,38106.8207
2005-03-23 15:05:00,27.4,27.4,27.37,27.37,97699.40204722813,22.1852,22.1852,22.1609,22.1609,97699.402
2005-03-23 15:10:00,27.37,27.43,27.36,27.4,75605.55386642342,22.1609,22.2095,22.1528,22.1852,75605.5539
2005-03-23 15:15:00,27.42,27.42,27.4,27.42,36079.86216681868,22.2014,22.2014,22.1852,22.2014,36079.8622
2005-03-23 15:20:00,27.42,27.42,27.38,27.38,50268.57200770243,22.2014,22.2014,22.169,22.169,50268.572
2005-03-23 15:25:00,27.38,27.47,27.38,27.44,68713.89480085131,22.169,22.2419,22.169,22.2176,68713.8948
2005-03-23 15:30:00,27.44,27.48,27.43,27.48,71146.24505928853,22.2176,22.25,22.2095,22.25,71146.2451
2005-03-23 15:35:00,27.47,27.48,27.43,27.44,64457.281848586186,22.2419,22.25,22.2095,22.2176,64457.2818
2005-03-23 15:40:00,27.44,27.5,27.43,27.5,61720.88780784432,22.2176,22.2662,22.2095,22.2662,61720.8878
2005-03-23 15:45:00,27.5,27.53,27.49,27.49,73274.5515354211,22.2662,22.2904,22.2581,22.2581,73274.5515
2005-03-23 15:50:00,27.48,27.49,27.43,27.44,81990.4732948211,22.25,22.2581,22.2095,22.2176,81990.4733
2005-03-23 15:55:00,27.43,27.47,27.37,27.38,166717.34063038407,22.2095,22.2419,22.1609,22.169,166717.3406
2005-03-24 09:30:00,27.43,27.5,27.4,27.48,139860.13986013984,22.2095,22.2662,22.1852,22.25,139860.1399
2005-03-24 09:35:00,27.49,27.56,27.38,27.44,88983.4802878281,22.2581,22.3147,22.169,22.2176,88983.4803
2005-03-24 09:40:00,27.45,27.48,27.38,27.47,60504.712678625714,22.2257,22.25,22.169,22.2419,60504.7127
2005-03-24 09:45:00,27.46,27.51,27.43,27.47,42160.73781291172,22.2338,22.2743,22.2095,22.2419,42160.7378
2005-03-24 09:50:00,27.47,27.58,27.47,27.53,90098.30748961182,22.2419,22.3309,22.2419,22.2904,90098.3075
2005-03-24 09:55:00,27.52,27.56,27.49,27.56,78645.99168946994,22.2823,22.3147,22.2581,22.3147,78645.9917
2005-03-24 10:00:00,27.57,27.6,27.5,27.57,57058.88314583966,22.3228,22.3471,22.2662,22.3228,57058.8831
2005-03-24 10:05:00,27.57,27.59,27.51,27.56,73274.5515354211,22.3228,22.339,22.2743,22.3147,73274.5515
2005-03-24 10:10:00,27.56,27.56,27.49,27.49,49559.13651565825,22.3147,22.3147,22.2581,22.2581,49559.1365
2005-03-24 10:15:00,27.5,27.51,27.42,27.5,62734.36708219316,22.2662,22.2743,22.2014,22.2662,62734.3671
2005-03-24 10:20:00,27.52,27.54,27.49,27.54,133880.6121414817,22.2823,22.2985,22.2581,22.2985,133880.6121
2005-03-24 10:25:00,27.56,27.58,27.55,27.58,48140.26553156987,22.3147,22.3309,22.3066,22.3309,48140.2655
2005-03-24 10:30:00,27.6,27.62,27.59,27.6,40235.12719164893,22.3471,22.3633,22.339,22.3471,40235.1272
2005-03-24 10:35:00,27.61,27.63,27.56,27.57,87767.3051586095,22.3552,22.3714,22.3147,22.3228,87767.3052
2005-03-24 10:40:00,27.58,27.61,27.58,27.61,26857.20077024424,22.3309,22.3552,22.3309,22.3552,26857.2008
2005-03-24 10:45:00,27.61,27.61,27.52,27.54,90909.0909090909,22.3552,22.3552,22.2823,22.2985,90909.0909
2005-03-24 10:50:00,27.54,27.58,27.54,27.58,39525.69169960474,22.2985,22.3309,22.2985,22.3309,39525.6917
2005-03-24 10:55:00,27.58,27.6,27.57,27.6,68815.24272828619,22.3309,22.3471,22.3228,22.3471,68815.2427
2005-03-24 11:00:00,27.63,27.63,27.59,27.63,589135.5021789804,22.3714,22.3714,22.339,22.3714,589135.5022
2005-03-24 11:05:00,27.63,27.64,27.6,27.62,109962.50126684908,22.3714,22.3795,22.3471,22.3633,109962.5013
2005-03-24 11:10:00,27.63,27.66,27.6,27.63,47734.87382183033,22.3714,22.3957,22.3471,22.3714,47734.8738
2005-03-24 11:15:00,27.63,27.64,27.6,27.62,46721.3945474815,22.3714,22.3795,22.3471,22.3633,46721.3945
2005-03-24 11:20:00,27.62,27.66,27.61,27.65,24728.89429411168,22.3633,22.3957,22.3552,22.3876,24728.8943
2005-03-24 11:25:00,27.65,27.68,27.64,27.65,40336.47511908381,22.3876,22.4119,22.3795,22.3876,40336.4751
2005-03-24 11:30:00,27.65,27.67,27.63,27.66,27363.940407418664,22.3876,22.4038,22.3714,22.3957,27363.9404
2005-03-24 11:35:00,27.66,27.66,27.63,27.64,22296.544035674466,22.3957,22.3957,22.3714,22.3795,22296.544
2005-03-24 11:40:00,27.64,27.65,27.62,27.62,33242.12019864193,22.3795,22.3876,22.3633,22.3633,33242.1202
2005-03-24 11:45:00,27.63,27.68,27.63,27.66,46518.69869261173,22.3714,22.4119,22.3714,22.3957,46518.6987
2005-03-24 11:50:00,27.66,27.67,27.63,27.67,30607.07408533495,22.3957,22.4038,22.3714,22.4038,30607.0741
2005-03-24 11:55:00,27.67,27.67,27.64,27.64,33951.55569068612,22.4038,22.4038,22.3795,22.3795,33951.5557
2005-03-24 12:00:00,27.65,27.65,27.62,27.62,27769.3321171582,22.3876,22.3876,22.3633,22.3633,27769.3321
2005-03-24 12:05:00,27.63,27.69,27.62,27.68,73983.98702746528,22.3714,22.42,22.3633,22.4119,73983.987
2005-03-24 12:10:00,27.67,27.72,27.67,27.69,97395.35826492346,22.4038,22.4443,22.4038,22.42,97395.3583
2005-03-24 12:15:00,27.69,27.7,27.68,27.7,12364.44714705584,22.42,22.4281,22.4119,22.4281,12364.4471
2005-03-24 12:20:00,27.7,27.7,27.68,27.7,28174.72382689773,22.4281,22.4281,22.4119,22.4281,28174.7238
2005-03-24 12:25:00,27.69,27.72,27.69,27.72,32938.07641633728,22.42,22.4443,22.42,22.4443,32938.0764
2005-03-24 12:30:00,27.71,27.72,27.69,27.69,18749.36657545353,22.4362,22.4443,22.42,22.42,18749.3666
2005-03-24 12:35:00,27.7,27.74,27.69,27.74,31620.55335968379,22.4281,22.4605,22.42,22.4605,31620.5534
2005-03-24 12:40:00,27.73,27.75,27.73,27.75,19053.41035775818,22.4524,22.4686,22.4524,22.4686,19053.4104
2005-03-24 12:45:00,27.75,27.78,27.74,27.77,26553.1569879396,22.4686,22.4929,22.4605,22.4848,26553.157
2005-03-24 12:50:00,27.77,27.77,27.74,27.75,32431.336779162863,22.4848,22.4848,22.4605,22.4686,32431.3368
2005-03-24 12:55:00,27.75,27.75,27.72,27.73,19864.19377723725,22.4686,22.4686,22.4443,22.4524,19864.1938
2005-03-24 13:00:00,27.72,27.73,27.69,27.7,24019.458802067493,22.4443,22.4524,22.42,22.4281,24019.4588
2005-03-24 13:05:00,27.7,27.7,27.68,27.69,12161.751292186073,22.4281,22.4281,22.4119,22.42,12161.7513
2005-03-24 13:10:00,27.68,27.69,27.63,27.63,32938.07641633728,22.4119,22.42,22.3714,22.3714,32938.0764
2005-03-24 13:15:00,27.63,27.65,27.62,27.63,52700.92226613965,22.3714,22.3876,22.3633,22.3714,52700.9223
2005-03-24 13:20:00,27.63,27.66,27.63,27.64,27363.940407418664,22.3714,22.3957,22.3714,22.3795,27363.9404
2005-03-24 13:25:00,27.65,27.65,27.63,27.64,10844.228235532582,22.3876,22.3876,22.3714,22.3795,10844.2282
2005-03-24 13:30:00,27.64,27.66,27.63,27.65,20066.88963210702,22.3795,22.3957,22.3714,22.3876,20066.8896
2005-03-24 13:35:00,27.63,27.69,27.63,27.68,46721.3945474815,22.3714,22.42,22.3714,22.4119,46721.3945
2005-03-24 13:40:00,27.68,27.69,27.66,27.68,70132.7657849397,22.4119,22.42,22.3957,22.4119,70132.7658
2005-03-24 13:45:00,27.68,27.68,27.65,27.65,14695.449478058172,22.4119,22.4119,22.3876,22.3876,14695.4495
2005-03-24 13:50:00,27.65,27.67,27.62,27.63,35167.730819904726,22.3876,22.4038,22.3633,22.3714,35167.7308
2005-03-24 13:55:00,27.64,27.64,27.61,27.64,15911.62460727678,22.3795,22.3795,22.3552,22.3795,15911.6246
2005-03-24 14:00:00,27.64,27.65,27.64,27.64,36383.905949123335,22.3795,22.3876,22.3795,22.3795,36383.9059
2005-03-24 14:05:00,27.64,27.66,27.64,27.65,85132.2590453025,22.3795,22.3957,22.3795,22.3876,85132.259
2005-03-24 14:10:00,27.66,27.73,27.65,27.72,48038.917604134986,22.3957,22.4524,22.3876,22.4443,48038.9176
2005-03-24 14:15:00,27.72,27.73,27.7,27.71,31316.509577379136,22.4443,22.4524,22.4281,22.4362,31316.5096
2005-03-24 14:20:00,27.71,27.71,27.65,27.67,41147.25853856288,22.4362,22.4362,22.3876,22.4038,41147.2585
2005-03-24 14:25:00,27.67,27.7,27.67,27.67,28782.81139150704,22.4038,22.4281,22.4038,22.4038,28782.8114
2005-03-24 14:30:00,27.68,27.68,27.64,27.64,32532.684706597745,22.4119,22.4119,22.3795,22.3795,32532.6847
2005-03-24 14:35:00,27.63,27.66,27.63,27.64,23005.979527718653,22.3714,22.3957,22.3714,22.3795,23005.9795
2005-03-24 14:40:00,27.63,27.66,27.62,27.65,25539.67771359076,22.3714,22.3957,22.3633,22.3876,25539.6777
2005-03-24 14:45:00,27.65,27.68,27.63,27.63,70132.7657849397,22.3876,22.4119,22.3714,22.3714,70132.7658
2005-03-24 14:50:00,27.63,27.67,27.62,27.66,34458.29532786054,22.3714,22.4038,22.3633,22.3957,34458.2953
2005-03-24 14:55:00,27.67,27.7,27.67,27.7,23512.719164893075,22.4038,22.4281,22.4038,22.4281,23512.7192
2005-03-24 15:00:00,27.69,27.71,27.66,27.66,29289.551028681457,22.42,22.4362,22.3957,22.3957,29289.551
2005-03-24 15:05:00,27.66,27.67,27.56,27.58,79355.42718151413,22.3957,22.4038,22.3147,22.3309,79355.4272
2005-03-24 15:10:00,27.58,27.58,27.56,27.57,41958.04195804196,22.3309,22.3309,22.3147,22.3228,41958.042
2005-03-24 15:15:00,27.56,27.57,27.54,27.55,44795.783926218704,22.3147,22.3228,22.2985,22.3066,44795.7839
2005-03-24 15:20:00,27.55,27.55,27.52,27.55,73983.98702746528,22.3066,22.3066,22.2823,22.3066,73983.987
2005-03-24 15:25:00,27.55,27.58,27.54,27.55,63646.49842910712,22.3066,22.3309,22.2985,22.3066,63646.4984
2005-03-24 15:30:00,27.55,27.55,27.49,27.49,47329.4821120908,22.3066,22.3066,22.2581,22.2581,47329.4821
2005-03-24 15:35:00,27.49,27.5,27.46,27.47,56957.53521840477,22.2581,22.2662,22.2338,22.2419,56957.5352
2005-03-24 15:40:00,27.46,27.47,27.39,27.44,150298.97638593288,22.2338,22.2419,22.1771,22.2176,150298.9764
2005-03-24 15:45:00,27.45,27.46,27.43,27.44,61416.84402553967,22.2257,22.2338,22.2095,22.2176,61416.844
2005-03-24 15:50:00,27.43,27.45,27.42,27.45,99929.05645079556,22.2095,22.2257,22.2014,22.2257,99929.0565
2005-03-24 15:55:00,27.46,27.47,27.39,27.4,88578.08857808856,22.2338,22.2419,22.1771,22.1852,88578.0886
2005-03-28 09:30:00,27.56,27.73,27.54,27.7,139758.79193270495,22.3147,22.4524,22.2985,22.4281,139758.7919
2005-03-28 09:35:00,27.7,27.76,27.68,27.72,49457.78858822336,22.4281,22.4767,22.4119,22.4443,49457.7886
2005-03-28 09:40:00,27.69,27.73,27.69,27.72,31823.24921455356,22.42,22.4524,22.42,22.4443,31823.2492
2005-03-28 09:45:00,27.71,27.72,27.64,27.66,28985.50724637681,22.4362,22.4443,22.3795,22.3957,28985.5072
2005-03-28 09:50:00,27.64,27.69,27.64,27.66,23208.675382588423,22.3795,22.42,22.3795,22.3957,23208.6754
2005-03-28 09:55:00,27.66,27.67,27.65,27.65,20472.28134184656,22.3957,22.4038,22.3876,22.3876,20472.2813
2005-03-28 10:00:00,27.65,27.7,27.64,27.69,50978.00749974662,22.3876,22.4281,22.3795,22.42,50978.0075
2005-03-28 10:05:00,27.69,27.71,27.66,27.7,36687.94973142799,22.42,22.4362,22.3957,22.4281,36687.9497
2005-03-28 10:10:00,27.7,27.7,27.67,27.67,31215.161649944253,22.4281,22.4281,22.4038,22.4038,31215.1616
2005-03-28 10:15:00,27.67,27.72,27.65,27.66,66686.93625215364,22.4038,22.4443,22.3876,22.3957,66686.9363
2005-03-28 10:20:00,27.65,27.66,27.62,27.63,36181.21009425357,22.3876,22.3957,22.3633,22.3714,36181.2101
2005-03-28 10:25:00,27.62,27.64,27.62,27.64,18648.01864801865,22.3633,22.3795,22.3633,22.3795,18648.0186
2005-03-28 10:30:00,27.64,27.76,27.64,27.72,79456.775108949,22.3795,22.4767,22.3795,22.4443,79456.7751
2005-03-28 10:35:00,27.72,27.82,27.71,27.8,46620.04662004661,22.4443,22.5253,22.4362,22.5091,46620.0466
2005-03-28 10:40:00,27.79,27.82,27.73,27.77,61214.1481706699,22.501,22.5253,22.4524,22.4848,61214.1482
2005-03-28 10:45:00,27.76,27.77,27.73,27.75,47836.22174926522,22.4767,22.4848,22.4524,22.4686,47836.2217
2005-03-28 10:50:00,27.79,27.82,27.75,27.75,62227.62744501874,22.501,22.5253,22.4686,22.4686,62227.6274
2005-03-28 10:55:00,27.74,27.79,27.73,27.78,90909.0909090909,22.4605,22.501,22.4524,22.4929,90909.0909
2005-03-28 11:00:00,27.77,27.82,27.77,27.81,44897.131853653584,22.4848,22.5253,22.4848,22.5172,44897.1319
2005-03-28 11:05:00,27.81,27.83,27.81,27.82,27566.63626228843,22.5172,22.5333,22.5172,22.5253,27566.6363
2005-03-28 11:10:00,27.82,27.86,27.82,27.84,45505.21941826289,22.5253,22.5576,22.5253,22.5414,45505.2194
2005-03-28 11:15:00,27.84,27.87,27.84,27.85,42262.0857403466,22.5414,22.5657,22.5414,22.5495,42262.0857
2005-03-28 11:20:00,27.85,27.9,27.85,27.87,113712.37458193976,22.5495,22.59,22.5495,22.5657,113712.3746
2005-03-28 11:25:00,27.89,27.96,27.89,27.95,74490.72666463969,22.5819,22.6386,22.5819,22.6305,74490.7267
2005-03-28 11:30:00,27.95,27.99,27.95,27.97,57768.31863788384,22.6305,22.6629,22.6305,22.6467,57768.3186
2005-03-28 11:35:00,27.97,28.03,27.95,28.0,101246.57950744906,22.6467,22.6953,22.6305,22.671,101246.5795
2005-03-28 11:40:00,28.0,28.01,27.91,27.92,103273.53805614672,22.671,22.6791,22.5981,22.6062,103273.5381
2005-03-28 11:45:00,27.91,27.96,27.9,27.96,65876.15283267456,22.5981,22.6386,22.59,22.6386,65876.1528
2005-03-28 11:50:00,27.96,27.97,27.92,27.95,55842.70801662105,22.6386,22.6467,22.6062,22.6305,55842.708
2005-03-28 11:55:00,27.95,27.98,27.94,27.95,40843.21475625823,22.6305,22.6548,22.6224,22.6305,40843.2148
2005-03-28 12:00:00,27.95,27.96,27.92,27.96,71957.02847876759,22.6305,22.6386,22.6062,22.6386,71957.0285
2005-03-28 12:05:00,27.97,27.98,27.9,27.92,56856.18729096989,22.6467,22.6548,22.59,22.6062,56856.1873
2005-03-28 12:10:00,27.92,27.99,27.92,27.98,43275.56501469544,22.6062,22.6629,22.6062,22.6548,43275.565
2005-03-28 12:15:00,27.99,27.99,27.96,27.96,26451.809060504707,22.6629,22.6629,22.6386,22.6386,26451.8091
2005-03-28 12:20:00,27.97,28.01,27.96,28.0,34863.68703760007,22.6467,22.6791,22.6386,22.671,34863.687
2005-03-28 12:25:00,28.01,28.02,27.98,28.0,54930.57666970709,22.6791,22.6872,22.6548,22.671,54930.5767
2005-03-28 12:30:00,27.99,28.01,27.99,28.01,32634.03263403263,22.6629,22.6791,22.6629,22.6791,32634.0326
2005-03-28 12:35:00,28.0,28.01,28.0,28.0,17127.799736495384,22.671,22.6791,22.671,22.671,17127.7997
2005-03-28 12:40:00,28.0,28.01,27.98,27.99,28985.50724637681,22.671,22.6791,22.6548,22.6629,28985.5072
2005-03-28 12:45:00,27.99,28.0,27.98,28.0,31215.161649944253,22.6629,22.671,22.6548,22.671,31215.1616
2005-03-28 12:50:00,28.0,28.02,27.99,28.01,24323.502584372145,22.671,22.6872,22.6629,22.6791,24323.5026
2005-03-28 12:55:00,28.01,28.01,28.0,28.0,22296.544035674466,22.6791,22.6791,22.671,22.671,22296.544
2005-03-28 13:00:00,28.01,28.02,28.0,28.01,69828.72200263504,22.6791,22.6872,22.671,22.6791,69828.722
2005-03-28 13:05:00,28.01,28.01,28.0,28.01,22397.891963109352,22.6791,22.6791,22.671,22.6791,22397.892
2005-03-28 13:10:00,28.01,28.04,28.01,28.01,40032.43133677916,22.6791,22.7034,22.6791,22.6791,40032.4313
2005-03-28 13:15:00,28.01,28.02,27.96,27.99,61720.88780784432,22.6791,22.6872,22.6386,22.6629,61720.8878
2005-03-28 13:20:00,27.97,27.99,27.96,27.99,46214.65491030708,22.6467,22.6629,22.6386,22.6629,46214.6549
2005-03-28 13:25:00,27.99,28.0,27.96,27.96,29289.551028681457,22.6629,22.671,22.6386,22.6386,29289.551
2005-03-28 13:30:00,27.97,27.98,27.96,27.97,40539.17097395357,22.6467,22.6548,22.6386,22.6467,40539.171
2005-03-28 13:35:00,27.97,27.99,27.96,27.97,80064.86267355831,22.6467,22.6629,22.6386,22.6467,80064.8627
2005-03-28 13:40:00,27.97,27.97,27.96,27.96,25134.28600385121,22.6467,22.6467,22.6386,22.6386,25134.286
2005-03-28 13:45:00,27.97,27.98,27.96,27.98,54018.44532279314,22.6467,22.6548,22.6386,22.6548,54018.4453
2005-03-28 13:50:00,27.98,27.99,27.96,27.96,34356.947400425655,22.6548,22.6629,22.6386,22.6386,34356.9474
2005-03-28 13:55:00,27.97,27.97,27.96,27.96,29593.59481098611,22.6467,22.6467,22.6386,22.6386,29593.5948
2005-03-28 14:00:00,27.96,27.97,27.96,27.96,37701.42900577682,22.6386,22.6467,22.6386,22.6386,37701.429
2005-03-28 14:05:00,27.96,27.97,27.96,27.97,46011.959055437306,22.6386,22.6467,22.6386,22.6467,46011.9591
2005-03-28 14:10:00,27.96,27.97,27.96,27.96,25742.37356846052,22.6386,22.6467,22.6386,22.6386,25742.3736
2005-03-28 14:15:00,27.97,27.97,27.93,27.93,41147.25853856288,22.6467,22.6467,22.6143,22.6143,41147.2585
2005-03-28 14:20:00,27.93,27.94,27.9,27.9,23715.41501976284,22.6143,22.6224,22.59,22.59,23715.415
2005-03-28 14:25:00,27.9,27.92,27.86,27.9,94253.57251444206,22.59,22.6062,22.5576,22.59,94253.5725
2005-03-28 14:30:00,27.9,27.93,27.9,27.92,61214.1481706699,22.59,22.6143,22.59,22.6062,61214.1482
2005-03-28 14:35:00,27.91,27.95,27.91,27.95,45505.21941826289,22.5981,22.6305,22.5981,22.6305,45505.2194
2005-03-28 14:40:00,27.94,27.99,27.91,27.96,97598.05411979325,22.6224,22.6629,22.5981,22.6386,97598.0541
2005-03-28 14:45:00,27.94,27.97,27.94,27.94,115840.68105807234,22.6224,22.6467,22.6224,22.6224,115840.6811
2005-03-28 14:50:00,27.94,27.97,27.94,27.95,41653.9981757373,22.6224,22.6467,22.6224,22.6305,41653.9982
2005-03-28 14:55:00,27.95,27.97,27.92,27.92,89186.17614269786,22.6305,22.6467,22.6062,22.6062,89186.1761
2005-03-28 15:00:00,27.92,27.94,27.91,27.92,30100.33444816053,22.6062,22.6224,22.5981,22.6062,30100.3344
2005-03-28 15:05:00,27.92,27.93,27.88,27.91,62227.62744501874,22.6062,22.6143,22.5738,22.5981,62227.6274
2005-03-28 15:10:00,27.91,27.92,27.83,27.87,88172.69686834903,22.5981,22.6062,22.5333,22.5657,88172.6969
2005-03-28 15:15:00,27.87,27.89,27.86,27.87,162866.1193878585,22.5657,22.5819,22.5576,22.5657,162866.1194
2005-03-28 15:20:00,27.86,27.88,27.84,27.85,79558.1230363839,22.5576,22.5738,22.5414,22.5495,79558.123
2005-03-28 15:25:00,27.86,27.87,27.83,27.86,61214.1481706699,22.5576,22.5657,22.5333,22.5576,61214.1482
2005-03-28 15:30:00,27.86,27.87,27.83,27.85,71855.68055133271,22.5576,22.5657,22.5333,22.5495,71855.6806
2005-03-28 15:35:00,27.84,27.87,27.83,27.84,156582.54788689569,22.5414,22.5657,22.5333,22.5414,156582.5479
2005-03-28 15:40:00,27.84,27.85,27.82,27.84,86956.52173913042,22.5414,22.5495,22.5253,22.5414,86956.5217
2005-03-28 15:45:00,27.84,27.85,27.71,27.84,151312.45566028173,22.5414,22.5495,22.4362,22.5414,151312.4557
2005-03-28 15:50:00,27.84,27.87,27.81,27.82,122326.94841390492,22.5414,22.5657,22.5172,22.5253,122326.9484
2005-03-28 15:55:00,27.82,27.82,27.79,27.82,127495.692713084,22.5253,22.5253,22.501,22.5253,127495.6927
2005-03-29 09:30:00,27.73,27.81,27.66,27.75,191547.58285193064,22.4524,22.5172,22.3957,22.4686,191547.5829
2005-03-29 09:35:00,27.75,27.76,27.72,27.73,52802.270193574535,22.4686,22.4767,22.4443,22.4524,52802.2702
2005-03-29 09:40:00,27.74,27.87,27.74,27.82,69828.72200263504,22.4605,22.5657,22.4605,22.5253,69828.722
2005-03-29 09:45:00,27.82,27.82,27.78,27.8,37701.42900577682,22.5253,22.5253,22.4929,22.5091,37701.429
2005-03-29 09:50:00,27.76,27.78,27.72,27.73,56653.49143610012,22.4767,22.4929,22.4443,22.4524,56653.4914
2005-03-29 09:55:00,27.72,27.75,27.68,27.74,109253.06577480488,22.4443,22.4686,22.4119,22.4605,109253.0658
2005-03-29 10:00:00,27.73,27.76,27.66,27.71,94861.66007905136,22.4524,22.4767,22.3957,22.4362,94861.6601
2005-03-29 10:05:00,27.72,27.77,27.65,27.66,115029.89763859328,22.4443,22.4848,22.3876,22.3957,115029.8976
2005-03-29 10:10:00,27.67,27.67,27.6,27.6,143610.01317523053,22.4038,22.4038,22.3471,22.3471,143610.0132
2005-03-29 10:15:00,27.6,27.66,27.6,27.65,84422.82355325832,22.3471,22.3957,22.3471,22.3876,84422.8236
2005-03-29 10:20:00,27.65,27.72,27.64,27.7,83307.9963514746,22.3876,22.4443,22.3795,22.4281,83307.9964
2005-03-29 10:25:00,27.7,27.72,27.66,27.69,35471.77460220938,22.4281,22.4443,22.3957,22.42,35471.7746
2005-03-29 10:30:00,27.69,27.77,27.68,27.69,82801.25671430018,22.42,22.4848,22.4119,22.42,82801.2567
2005-03-29 10:35:00,27.68,27.78,27.68,27.78,51788.79091922569,22.4119,22.4929,22.4119,22.4929,51788.7909
2005-03-29 10:40:00,27.79,27.83,27.76,27.8,73578.59531772575,22.501,22.5333,22.4767,22.5091,73578.5953
2005-03-29 10:45:00,27.79,27.82,27.75,27.76,72362.42018850714,22.501,22.5253,22.4686,22.4767,72362.4202
2005-03-29 10:50:00,27.76,27.77,27.73,27.75,63139.7587919327,22.4767,22.4848,22.4524,22.4686,63139.7588
2005-03-29 10:55:00,27.75,27.75,27.69,27.7,111888.11188811187,22.4686,22.4686,22.42,22.4281,111888.1119
2005-03-29 11:00:00,27.7,27.72,27.68,27.7,59491.23340427687,22.4281,22.4443,22.4119,22.4281,59491.2334
2005-03-29 11:05:00,27.7,27.74,27.7,27.74,69321.98236546062,22.4281,22.4605,22.4281,22.4605,69321.9824
2005-03-29 11:10:00,27.74,27.74,27.7,27.71,20573.62926928144,22.4605,22.4605,22.4281,22.4362,20573.6293
2005-03-29 11:15:00,27.71,27.72,27.69,27.69,149285.49711158403,22.4362,22.4443,22.42,22.42,149285.4971
2005-03-29 11:20:00,27.68,27.72,27.67,27.71,63747.846356542,22.4119,22.4443,22.4038,22.4362,63747.8464
2005-03-29 11:25:00,27.7,27.7,27.67,27.69,34356.947400425655,22.4281,22.4281,22.4038,22.42,34356.9474
2005-03-29 11:30:00,27.69,27.71,27.69,27.7,35775.81838451403,22.42,22.4362,22.42,22.4281,35775.8184
2005-03-29 11:35:00,27.7,27.72,27.67,27.72,71551.63676902806,22.4281,22.4443,22.4038,22.4443,71551.6368
2005-03-29 11:40:00,27.73,27.73,27.71,27.71,19458.80206749772,22.4524,22.4524,22.4362,22.4362,19458.8021
2005-03-29 11:45:00,27.72,27.72,27.66,27.67,35370.4266747745,22.4443,22.4443,22.3957,22.4038,35370.4267
2005-03-29 11:50:00,27.68,27.72,27.64,27.72,55944.05594405594,22.4119,22.4443,22.3795,22.4443,55944.0559
2005-03-29 11:55:00,27.72,27.75,27.69,27.75,74490.72666463969,22.4443,22.4686,22.42,22.4686,74490.7267
2005-03-29 12:00:00,27.75,27.78,27.74,27.77,59896.62511401641,22.4686,22.4929,22.4605,22.4848,59896.6251
2005-03-29 12:05:00,27.76,27.77,27.72,27.72,56856.18729096989,22.4767,22.4848,22.4443,22.4443,56856.1873
2005-03-29 12:10:00,27.72,27.74,27.71,27.72,29897.63859329076,22.4443,22.4605,22.4362,22.4443,29897.6386
2005-03-29 12:15:00,27.71,27.78,27.69,27.7,39728.3875544745,22.4362,22.4929,22.42,22.4281,39728.3876
2005-03-29 12:20:00,27.69,27.72,27.69,27.72,19864.19377723725,22.42,22.4443,22.42,22.4443,19864.1938
2005-03-29 12:25:00,27.72,27.72,27.68,27.7,23715.41501976284,22.4443,22.4443,22.4119,22.4281,23715.415
2005-03-29 12:30:00,27.7,27.74,27.7,27.71,138745.31265835612,22.4281,22.4605,22.4281,22.4362,138745.3127
2005-03-29 12:35:00,27.72,27.73,27.67,27.69,94152.22458700718,22.4443,22.4524,22.4038,22.42,94152.2246
2005-03-29 12:40:00,27.69,27.7,27.66,27.68,60403.36475119083,22.42,22.4281,22.3957,22.4119,60403.3648
2005-03-29 12:45:00,27.68,27.73,27.68,27.69,49457.78858822336,22.4119,22.4524,22.4119,22.42,49457.7886
2005-03-29 12:50:00,27.68,27.7,27.65,27.67,29694.942738421,22.4119,22.4281,22.3876,22.4038,29694.9427
2005-03-29 12:55:00,27.67,27.7,27.67,27.69,30607.07408533495,22.4038,22.4281,22.4038,22.42,30607.0741
2005-03-29 13:00:00,27.69,27.73,27.68,27.69,68612.54687341643,22.42,22.4524,22.4119,22.42,68612.5469
2005-03-29 13:05:00,27.69,27.71,27.67,27.68,52194.18262896523,22.42,22.4362,22.4038,22.4119,52194.1826
2005-03-29 13:10:00,27.67,27.69,27.65,27.67,45302.52356339312,22.4038,22.42,22.3876,22.4038,45302.5236
2005-03-29 13:15:00,27.67,27.68,27.64,27.65,101753.31914462349,22.4038,22.4119,22.3795,22.3876,101753.3191
2005-03-29 13:20:00,27.66,27.67,27.64,27.66,114928.54971115838,22.3957,22.4038,22.3795,22.3957,114928.5497
2005-03-29 13:25:00,27.65,27.66,27.62,27.63,63849.19428397688,22.3876,22.3957,22.3633,22.3714,63849.1943
2005-03-29 13:30:00,27.63,27.63,27.61,27.63,49052.39687848383,22.3714,22.3714,22.3552,22.3714,49052.3969
2005-03-29 13:35:00,27.62,27.64,27.62,27.63,22195.196108239583,22.3633,22.3795,22.3633,22.3714,22195.1961
2005-03-29 13:40:00,27.62,27.63,27.56,27.57,55335.96837944663,22.3633,22.3714,22.3147,22.3228,55335.9684
2005-03-29 13:45:00,27.57,27.58,27.5,27.53,70335.46163980945,22.3228,22.3309,22.2662,22.2904,70335.4616
2005-03-29 13:50:00,27.53,27.59,27.52,27.58,47025.43832978615,22.2904,22.339,22.2823,22.3309,47025.4383
2005-03-29 13:55:00,27.59,27.59,27.53,27.54,34559.64325529542,22.339,22.339,22.2904,22.2985,34559.6433
2005-03-29 14:00:00,27.54,27.55,27.5,27.51,103374.88598358164,22.2985,22.3066,22.2662,22.2743,103374.886
2005-03-29 14:05:00,27.51,27.53,27.49,27.52,58376.40620249315,22.2743,22.2904,22.2581,22.2823,58376.4062
2005-03-29 14:10:00,27.52,27.53,27.48,27.5,56856.18729096989,22.2823,22.2904,22.25,22.2662,56856.1873
2005-03-29 14:15:00,27.49,27.53,27.49,27.51,64254.58599371642,22.2581,22.2904,22.2581,22.2743,64254.586
2005-03-29 14:20:00,27.51,27.51,27.47,27.48,116448.76862268164,22.2743,22.2743,22.2419,22.25,116448.7686
2005-03-29 14:25:00,27.47,27.52,27.47,27.5,121921.55670416538,22.2419,22.2823,22.2419,22.2662,121921.5567
2005-03-29 14:30:00,27.51,27.52,27.5,27.5,52903.618121009415,22.2743,22.2823,22.2662,22.2662,52903.6181
2005-03-29 14:35:00,27.49,27.51,27.48,27.51,71855.68055133271,22.2581,22.2743,22.25,22.2743,71855.6806
2005-03-29 14:40:00,27.5,27.51,27.45,27.46,44491.74014391405,22.2662,22.2743,22.2257,22.2338,44491.7401
2005-03-29 14:45:00,27.46,27.49,27.46,27.49,66686.93625215364,22.2338,22.2581,22.2338,22.2581,66686.9363
2005-03-29 14:50:00,27.49,27.52,27.48,27.51,96787.27070031415,22.2581,22.2823,22.25,22.2743,96787.2707
2005-03-29 14:55:00,27.51,27.51,27.47,27.47,61416.84402553967,22.2743,22.2743,22.2419,22.2419,61416.844
2005-03-29 15:00:00,27.47,27.48,27.43,27.46,69930.06993006992,22.2419,22.25,22.2095,22.2338,69930.0699
2005-03-29 15:05:00,27.46,27.49,27.45,27.47,51484.74713692104,22.2338,22.2581,22.2257,22.2419,51484.7471
2005-03-29 15:10:00,27.48,27.5,27.44,27.45,62126.279517583855,22.25,22.2662,22.2176,22.2257,62126.2795
2005-03-29 15:15:00,27.46,27.49,27.44,27.47,94253.57251444206,22.2338,22.2581,22.2176,22.2419,94253.5725
2005-03-29 15:20:00,27.47,27.52,27.46,27.52,46417.350765176845,22.2419,22.2823,22.2338,22.2823,46417.3508
2005-03-29 15:25:00,27.51,27.52,27.44,27.49,90706.39505422112,22.2743,22.2823,22.2176,22.2581,90706.3951
2005-03-29 15:30:00,27.49,27.56,27.49,27.54,102158.71085436302,22.2581,22.3147,22.2581,22.2985,102158.7109
2005-03-29 15:35:00,27.55,27.55,27.47,27.47,57869.66656531873,22.3066,22.3066,22.2419,22.2419,57869.6666
2005-03-29 15:40:00,27.48,27.5,27.47,27.5,125671.43001925608,22.25,22.2662,22.2419,22.2662,125671.43
2005-03-29 15:45:00,27.5,27.51,27.47,27.49,156683.89581433058,22.2662,22.2743,22.2419,22.2581,156683.8958
2005-03-29 15:50:00,27.5,27.52,27.48,27.49,134691.39556096075,22.2662,22.2823,22.25,22.2581,134691.3956
2005-03-29 15:55:00,27.49,27.52,27.45,27.51,90706.39505422112,22.2581,22.2823,22.2257,22.2743,90706.3951
2005-03-30 09:30:00,27.63,27.78,27.6,27.74,173608.99969595618,22.3714,22.4929,22.3471,22.4605,173608.9997
2005-03-30 09:35:00,27.73,27.77,27.68,27.7,35370.4266747745,22.4524,22.4848,22.4119,22.4281,35370.4267
2005-03-30 09:40:00,27.69,27.74,27.66,27.73,58275.05827505827,22.42,22.4605,22.3957,22.4524,58275.0583
2005-03-30 09:45:00,27.73,27.74,27.71,27.71,45403.871490828,22.4524,22.4605,22.4362,22.4362,45403.8715
2005-03-30 09:50:00,27.71,27.73,27.65,27.72,41248.60646599776,22.4362,22.4524,22.3876,22.4443,41248.6065
2005-03-30 09:55:00,27.72,27.72,27.66,27.69,36485.25387655822,22.4443,22.4443,22.3957,22.42,36485.2539
2005-03-30 10:00:00,27.68,27.73,27.65,27.72,45809.26320056754,22.4119,22.4524,22.3876,22.4443,45809.2632
2005-03-30 10:05:00,27.73,27.8,27.72,27.8,59896.62511401641,22.4524,22.5091,22.4443,22.5091,59896.6251
2005-03-30 10:10:00,27.81,27.81,27.76,27.77,39728.3875544745,22.5172,22.5172,22.4767,22.4848,39728.3876
2005-03-30 10:15:00,27.77,27.8,27.77,27.78,47532.17796696057,22.4848,22.5091,22.4848,22.4929,47532.178
2005-03-30 10:20:00,27.78,27.82,27.77,27.82,57971.01449275362,22.4929,22.5253,22.4848,22.5253,57971.0145
2005-03-30 10:25:00,27.82,27.87,27.81,27.85,39120.2999898652,22.5253,22.5657,22.5172,22.5495,39120.3
2005-03-30 10:30:00,27.86,27.97,27.86,27.92,83003.95256916995,22.5576,22.6467,22.5576,22.6062,83003.9526
2005-03-30 10:35:00,27.92,28.0,27.92,28.0,28276.07175433262,22.6062,22.671,22.6062,22.671,28276.0718
2005-03-30 10:40:00,28.0,28.01,27.96,27.99,73173.2036079862,22.671,22.6791,22.6386,22.6629,73173.2036
2005-03-30 10:45:00,27.98,28.03,27.98,28.02,75909.59764872807,22.6548,22.6953,22.6548,22.6872,75909.5976
2005-03-30 10:50:00,28.01,28.07,28.0,28.05,116144.724840377,22.6791,22.7277,22.671,22.7115,116144.7248
2005-03-30 10:55:00,28.05,28.07,28.03,28.04,39728.3875544745,22.7115,22.7277,22.6953,22.7034,39728.3876
2005-03-30 11:00:00,28.04,28.06,28.03,28.04,59896.62511401641,22.7034,22.7196,22.6953,22.7034,59896.6251
2005-03-30 11:05:00,28.04,28.04,28.01,28.01,67193.67588932805,22.7034,22.7034,22.6791,22.6791,67193.6759
2005-03-30 11:10:00,28.01,28.02,27.95,27.95,84321.47562582344,22.6791,22.6872,22.6305,22.6305,84321.4756
2005-03-30 11:15:00,27.96,27.97,27.96,27.97,32634.03263403263,22.6386,22.6467,22.6386,22.6467,32634.0326
2005-03-30 11:20:00,27.97,27.97,27.96,27.96,13681.970203709332,22.6467,22.6467,22.6386,22.6386,13681.9702
2005-03-30 11:25:00,27.96,27.96,27.93,27.96,43174.21708726056,22.6386,22.6386,22.6143,22.6386,43174.2171
2005-03-30 11:30:00,27.96,27.98,27.95,27.97,60099.320968886175,22.6386,22.6548,22.6305,22.6467,60099.321
2005-03-30 11:35:00,27.97,27.98,27.96,27.97,33546.163980946585,22.6467,22.6548,22.6386,22.6467,33546.164
2005-03-30 11:40:00,27.97,28.04,27.96,28.04,49153.74480591871,22.6467,22.7034,22.6386,22.7034,49153.7448
2005-03-30 11:45:00,28.05,28.05,28.01,28.01,40133.77926421404,22.7115,22.7115,22.6791,22.6791,40133.7793
2005-03-30 11:50:00,28.02,28.02,28.01,28.01,24830.242221546567,22.6872,22.6872,22.6791,22.6791,24830.2422
2005-03-30 11:55:00,28.01,28.05,28.01,28.04,38512.2124252559,22.6791,22.7115,22.6791,22.7034,38512.2124
2005-03-30 12:00:00,28.05,28.06,27.99,27.99,73882.6391000304,22.7115,22.7196,22.6629,22.6629,73882.6391
2005-03-30 12:05:00,28.0,28.01,27.98,27.98,32228.640924293093,22.671,22.6791,22.6548,22.6548,32228.6409
2005-03-30 12:10:00,27.98,27.98,27.96,27.96,13783.318131144217,22.6548,22.6548,22.6386,22.6386,13783.3181
2005-03-30 12:15:00,27.97,27.98,27.94,27.98,33242.12019864193,22.6467,22.6548,22.6224,22.6548,33242.1202
2005-03-30 12:20:00,27.98,27.99,27.96,27.97,43579.608797000095,22.6548,22.6629,22.6386,22.6467,43579.6088
2005-03-30 12:25:00,27.97,27.99,27.96,27.99,35370.4266747745,22.6467,22.6629,22.6386,22.6629,35370.4267
2005-03-30 12:30:00,27.99,28.0,27.98,28.0,19256.10621262795,22.6629,22.671,22.6548,22.671,19256.1062
2005-03-30 12:35:00,27.99,28.01,27.98,27.99,14492.753623188404,22.6629,22.6791,22.6548,22.6629,14492.7536
2005-03-30 12:40:00,27.99,27.99,27.97,27.98,12060.40336475119,22.6629,22.6629,22.6467,22.6548,12060.4034
2005-03-30 12:45:00,27.98,28.02,27.96,28.0,33444.8160535117,22.6548,22.6872,22.6386,22.671,33444.8161
2005-03-30 12:50:00,27.99,27.99,27.95,27.95,17431.843518800037,22.6629,22.6629,22.6305,22.6305,17431.8435
2005-03-30 12:55:00,27.96,27.97,27.94,27.96,48444.309313874524,22.6386,22.6467,22.6224,22.6386,48444.3093
2005-03-30 13:00:00,27.96,27.97,27.93,27.94,66078.84868754433,22.6386,22.6467,22.6143,22.6224,66078.8487
2005-03-30 13:05:00,27.94,27.95,27.92,27.94,69220.63443802574,22.6224,22.6305,22.6062,22.6224,69220.6344
2005-03-30 13:10:00,27.94,27.96,27.94,27.96,48342.96138643964,22.6224,22.6386,22.6224,22.6386,48342.9614
2005-03-30 13:15:00,27.97,27.97,27.96,27.97,24120.80672950238,22.6467,22.6467,22.6386,22.6467,24120.8067
2005-03-30 13:20:00,27.97,27.97,27.95,27.97,29390.898956116343,22.6467,22.6467,22.6305,22.6467,29390.899
2005-03-30 13:25:00,27.97,27.97,27.95,27.96,16215.668389581431,22.6467,22.6467,22.6305,22.6386,16215.6684
2005-03-30 13:30:00,27.96,27.98,27.95,27.98,41451.30232086753,22.6386,22.6548,22.6305,22.6548,41451.3023
2005-03-30 13:35:00,27.98,27.98,27.92,27.92,68004.45930880713,22.6548,22.6548,22.6062,22.6062,68004.4593
2005-03-30 13:40:00,27.93,27.96,27.91,27.94,69828.72200263504,22.6143,22.6386,22.5981,22.6224,69828.722
2005-03-30 13:45:00,27.95,27.95,27.9,27.92,81889.12536738622,22.6305,22.6305,22.59,22.6062,81889.1254
2005-03-30 13:50:00,27.93,27.96,27.91,27.91,43478.26086956521,22.6143,22.6386,22.5981,22.5981,43478.2609
2005-03-30 13:55:00,27.93,27.99,27.9,27.97,54221.14117766291,22.6143,22.6629,22.59,22.6467,54221.1412
2005-03-30 14:00:00,27.97,28.01,27.96,27.97,40741.86682882335,22.6467,22.6791,22.6386,22.6467,40741.8668
2005-03-30 14:05:00,27.98,28.01,27.96,27.96,28782.81139150704,22.6548,22.6791,22.6386,22.6386,28782.8114
2005-03-30 14:10:00,27.96,27.96,27.95,27.95,27972.02797202797,22.6386,22.6386,22.6305,22.6305,27972.028
2005-03-30 14:15:00,27.96,27.97,27.93,27.95,38816.25620756055,22.6386,22.6467,22.6143,22.6305,38816.2562
2005-03-30 14:20:00,27.95,27.95,27.88,27.89,56248.09972636059,22.6305,22.6305,22.5738,22.5819,56248.0997
2005-03-30 14:25:00,27.89,27.9,27.87,27.89,40741.86682882335,22.5819,22.59,22.5657,22.5819,40741.8668
2005-03-30 14:30:00,27.88,27.92,27.88,27.89,59389.88547684199,22.5738,22.6062,22.5738,22.5819,59389.8855
2005-03-30 14:35:00,27.89,27.89,27.85,27.88,30809.76994020472,22.5819,22.5819,22.5495,22.5738,30809.7699
2005-03-30 14:40:00,27.87,27.88,27.84,27.87,89692.91577987229,22.5657,22.5738,22.5414,22.5657,89692.9158
2005-03-30 14:45:00,27.87,27.92,27.85,27.91,47836.22174926522,22.5657,22.6062,22.5495,22.5981,47836.2217
2005-03-30 14:50:00,27.91,27.93,27.9,27.92,17026.4518090605,22.5981,22.6143,22.59,22.6062,17026.4518
2005-03-30 14:55:00,27.91,27.96,27.91,27.93,54829.228742272215,22.5981,22.6386,22.5981,22.6143,54829.2287
2005-03-30 15:00:00,27.92,27.99,27.92,27.96,67599.06759906758,22.6062,22.6629,22.6062,22.6386,67599.0676
2005-03-30 15:05:00,27.96,27.96,27.92,27.92,41045.910611128,22.6386,22.6386,22.6062,22.6062,41045.9106
2005-03-30 15:10:00,27.93,27.93,27.9,27.9,33850.20776325124,22.6143,22.6143,22.59,22.59,33850.2078
2005-03-30 15:15:00,27.9,27.97,27.9,27.93,43579.608797000095,22.59,22.6467,22.59,22.6143,43579.6088
2005-03-30 15:20:00,27.94,27.96,27.91,27.95,44593.08807134893,22.6224,22.6386,22.5981,22.6305,44593.0881
2005-03-30 15:25:00,27.94,27.97,27.91,27.92,58781.79791223269,22.6224,22.6467,22.5981,22.6062,58781.7979
2005-03-30 15:30:00,27.92,27.95,27.88,27.9,70538.15749467922,22.6062,22.6305,22.5738,22.59,70538.1575
2005-03-30 15:35:00,27.9,27.97,27.89,27.94,60504.712678625714,22.59,22.6467,22.5819,22.6224,60504.7127
2005-03-30 15:40:00,27.94,27.96,27.91,27.91,82294.51707712575,22.6224,22.6386,22.5981,22.5981,82294.5171
2005-03-30 15:45:00,27.91,27.98,27.9,27.98,84524.1714806932,22.5981,22.6548,22.59,22.6548,84524.1715
2005-03-30 15:50:00,27.98,28.01,27.98,27.99,111482.72017837231,22.6548,22.6791,22.6548,22.6629,111482.7202
2005-03-30 15:55:00,27.99,28.0,27.96,27.99,170568.56187290966,22.6629,22.671,22.6386,22.6629,170568.5619
2005-03-31 09:30:00,28.02,28.02,27.96,27.99,113813.72250937468,22.6872,22.6872,22.6386,22.6629,113813.7225
2005-03-31 09:35:00,27.89,28.0,27.89,27.92,114624.50592885372,22.5819,22.671,22.5819,22.6062,114624.5059
2005-03-31 09:40:00,27.92,27.99,27.89,27.96,92936.04945778855,22.6062,22.6629,22.5819,22.6386,92936.0495
2005-03-31 09:45:00,27.96,27.96,27.87,27.94,340630.3841086449,22.6386,22.6386,22.5657,22.6224,340630.3841
2005-03-31 09:50:00,27.92,27.98,27.92,27.94,53410.35775818384,22.6062,22.6548,22.6062,22.6224,53410.3578
2005-03-31 09:55:00,27.93,28.04,27.91,28.02,110063.84919428396,22.6143,22.7034,22.5981,22.6872,110063.8492
2005-03-31 10:00:00,28.02,28.02,27.93,27.96,29188.20310124657,22.6872,22.6872,22.6143,22.6386,29188.2031
2005-03-31 10:05:00,27.96,27.98,27.93,27.93,51788.79091922569,22.6386,22.6548,22.6143,22.6143,51788.7909
2005-03-31 10:10:00,27.93,27.94,27.91,27.92,62937.062937062925,22.6143,22.6224,22.5981,22.6062,62937.0629
2005-03-31 10:15:00,27.92,27.99,27.92,27.98,45505.21941826289,22.6062,22.6629,22.6062,22.6548,45505.2194
2005-03-31 10:20:00,27.97,27.99,27.95,27.97,63443.80257423734,22.6467,22.6629,22.6305,22.6467,63443.8026
2005-03-31 10:25:00,27.97,28.0,27.96,27.98,37701.42900577682,22.6467,22.671,22.6386,22.6548,37701.429
2005-03-31 10:30:00,27.97,28.01,27.97,27.99,43883.65257930475,22.6467,22.6791,22.6467,22.6629,43883.6526
2005-03-31 10:35:00,27.99,28.0,27.96,27.97,27059.89662511401,22.6629,22.671,22.6386,22.6467,27059.8966
2005-03-31 10:40:00,27.97,28.0,27.95,27.99,25641.02564102564,22.6467,22.671,22.6305,22.6629,25641.0256
2005-03-31 10:45:00,27.98,28.02,27.98,28.01,26654.50491537448,22.6548,22.6872,22.6548,22.6791,26654.5049
2005-03-31 10:50:00,28.0,28.06,27.99,28.03,53106.31397587919,22.671,22.7196,22.6629,22.6953,53106.314
2005-03-31 10:55:00,28.03,28.07,28.02,28.03,153542.11006384916,22.6953,22.7277,22.6872,22.6953,153542.1101
2005-03-31 11:00:00,28.03,28.06,28.02,28.06,56349.44765379547,22.6953,22.7196,22.6872,22.7196,56349.4477
2005-03-31 11:05:00,28.06,28.1,28.05,28.05,44491.74014391405,22.7196,22.752,22.7115,22.7115,44491.7401
2005-03-31 11:10:00,28.05,28.06,28.02,28.02,57869.66656531873,22.7115,22.7196,22.6872,22.6872,57869.6666
2005-03-31 11:15:00,28.02,28.08,28.02,28.07,33850.20776325124,22.6872,22.7358,22.6872,22.7277,33850.2078
2005-03-31 11:20:00,28.07,28.1,28.03,28.03,61112.80024323502,22.7277,22.752,22.6953,22.6953,61112.8002
2005-03-31 11:25:00,28.03,28.05,28.0,28.0,52396.878483835,22.6953,22.7115,22.671,22.671,52396.8785
2005-03-31 11:30:00,28.01,28.04,28.0,28.03,24222.154656937262,22.6791,22.7034,22.671,22.6953,24222.1547
2005-03-31 11:35:00,28.04,28.08,28.03,28.08,34965.03496503496,22.7034,22.7358,22.6953,22.7358,34965.035
2005-03-31 11:40:00,28.09,28.09,28.07,28.07,30607.07408533495,22.7439,22.7439,22.7277,22.7277,30607.0741
2005-03-31 11:45:00,28.07,28.08,28.06,28.07,45099.82770852336,22.7277,22.7358,22.7196,22.7277,45099.8277
2005-03-31 11:50:00,28.07,28.09,28.06,28.07,71957.02847876759,22.7277,22.7439,22.7196,22.7277,71957.0285
2005-03-31 11:55:00,28.07,28.08,28.06,28.07,29796.29066585588,22.7277,22.7358,22.7196,22.7277,29796.2907
2005-03-31 12:00:00,28.07,28.09,28.07,28.09,32025.945069423324,22.7277,22.7439,22.7277,22.7439,32025.9451
2005-03-31 12:05:00,28.09,28.09,28.07,28.08,21181.716833890743,22.7439,22.7439,22.7277,22.7358,21181.7168
2005-03-31 12:10:00,28.07,28.09,28.07,28.08,24526.198439241914,22.7277,22.7439,22.7277,22.7358,24526.1984
2005-03-31 12:15:00,28.07,28.09,28.05,28.06,122529.64426877467,22.7277,22.7439,22.7115,22.7196,122529.6443
2005-03-31 12:20:00,28.07,28.11,28.06,28.1,85030.91111786762,22.7277,22.7601,22.7196,22.752,85030.9111
2005-03-31 12:25:00,28.11,28.12,28.09,28.12,29390.898956116343,22.7601,22.7682,22.7439,22.7682,29390.899
2005-03-31 12:30:00,28.11,28.11,28.09,28.11,42059.389885476834,22.7601,22.7601,22.7439,22.7601,42059.3899
2005-03-31 12:35:00,28.11,28.11,28.1,28.1,11553.66372757677,22.7601,22.7601,22.752,22.752,11553.6637
2005-03-31 12:40:00,28.1,28.11,28.1,28.11,21587.10854363028,22.752,22.7601,22.752,22.7601,21587.1085
2005-03-31 12:45:00,28.1,28.11,28.1,28.1,13681.970203709332,22.752,22.7601,22.752,22.752,13681.9702
2005-03-31 12:50:00,28.11,28.11,28.1,28.11,26350.461133069824,22.7601,22.7601,22.752,22.7601,26350.4611
2005-03-31 12:55:00,28.1,28.12,28.1,28.12,27972.02797202797,22.752,22.7682,22.752,22.7682,27972.028
2005-03-31 13:00:00,28.11,28.12,28.11,28.11,13783.318131144217,22.7601,22.7682,22.7601,22.7601,13783.3181
2005-03-31 13:05:00,28.12,28.14,28.11,28.13,169048.3429613864,22.7682,22.7843,22.7601,22.7763,169048.343
2005-03-31 13:10:00,28.14,28.18,28.13,28.18,67295.02381676294,22.7843,22.8167,22.7763,22.8167,67295.0238
2005-03-31 13:15:00,28.18,28.19,28.17,28.17,43579.608797000095,22.8167,22.8248,22.8086,22.8086,43579.6088
2005-03-31 13:20:00,28.18,28.18,28.17,28.17,11756.359582446536,22.8167,22.8167,22.8086,22.8086,11756.3596
2005-03-31 13:25:00,28.17,28.18,28.16,28.18,43579.608797000095,22.8086,22.8167,22.8005,22.8167,43579.6088
2005-03-31 13:30:00,28.18,28.21,28.15,28.17,55538.6642343164,22.8167,22.841,22.7924,22.8086,55538.6642
2005-03-31 13:35:00,28.16,28.16,28.14,28.14,23816.762947197727,22.8005,22.8005,22.7843,22.7843,23816.7629
2005-03-31 13:40:00,28.15,28.16,28.13,28.15,40741.86682882335,22.7924,22.8005,22.7763,22.7924,40741.8668
2005-03-31 13:45:00,28.16,28.22,28.15,28.19,62227.62744501874,22.8005,22.8491,22.7924,22.8248,62227.6274
2005-03-31 13:50:00,28.18,28.2,28.18,28.18,30505.726157900062,22.8167,22.8329,22.8167,22.8167,30505.7262
2005-03-31 13:55:00,28.17,28.19,28.16,28.19,39728.3875544745,22.8086,22.8248,22.8005,22.8248,39728.3876
2005-03-31 14:00:00,28.18,28.19,28.17,28.18,35066.38289246985,22.8167,22.8248,22.8086,22.8167,35066.3829
2005-03-31 14:05:00,28.19,28.21,28.19,28.2,37194.689368602405,22.8248,22.841,22.8248,22.8329,37194.6894
2005-03-31 14:10:00,28.2,28.25,28.18,28.24,68916.59065572108,22.8329,22.8734,22.8167,22.8653,68916.5907
2005-03-31 14:15:00,28.24,28.27,28.23,28.24,72159.72433363736,22.8653,22.8896,22.8572,22.8653,72159.7243
2005-03-31 14:20:00,28.24,28.33,28.24,28.33,92226.6139657444,22.8653,22.9382,22.8653,22.9382,92226.614
2005-03-31 14:25:00,28.32,28.37,28.32,28.37,122732.34012364443,22.9301,22.9706,22.9301,22.9706,122732.3401
2005-03-31 14:30:00,28.37,28.37,28.32,28.33,108036.89064558627,22.9706,22.9706,22.9301,22.9382,108036.8906
2005-03-31 14:35:00,28.33,28.35,28.32,28.35,55437.31630688151,22.9382,22.9544,22.9301,22.9544,55437.3163
2005-03-31 14:40:00,28.33,28.37,28.33,28.37,61923.58366271409,22.9382,22.9706,22.9382,22.9706,61923.5837
2005-03-31 14:45:00,28.37,28.43,28.36,28.42,98915.57717644672,22.9706,23.0192,22.9625,23.0111,98915.5772
2005-03-31 14:50:00,28.42,28.47,28.42,28.47,170163.17016317014,23.0111,23.0515,23.0111,23.0515,170163.1702
2005-03-31 14:55:00,28.46,28.47,28.43,28.44,54119.79325022802,23.0434,23.0515,23.0192,23.0273,54119.7933
2005-03-31 15:00:00,28.44,28.44,28.37,28.37,79963.51474612343,23.0273,23.0273,22.9706,22.9706,79963.5147
2005-03-31 15:05:00,28.37,28.39,28.36,28.37,99118.2730313165,22.9706,22.9868,22.9625,22.9706,99118.273
2005-03-31 15:10:00,28.35,28.38,28.35,28.38,56045.40387149082,22.9544,22.9787,22.9544,22.9787,56045.4039
2005-03-31 15:15:00,28.38,28.39,28.36,28.38,74997.46630181411,22.9787,22.9868,22.9625,22.9787,74997.4663
2005-03-31 15:20:00,28.38,28.41,28.37,28.41,55335.96837944663,22.9787,23.003,22.9706,23.003,55335.9684
2005-03-31 15:25:00,28.4,28.4,28.32,28.32,54727.88081483733,22.9949,22.9949,22.9301,22.9301,54727.8808
2005-03-31 15:30:00,28.32,28.32,28.24,28.25,126076.82172899562,22.9301,22.9301,22.8653,22.8734,126076.8217
2005-03-31 15:35:00,28.25,28.29,28.24,28.28,131042.87017330494,22.8734,22.9058,22.8653,22.8977,131042.8702
2005-03-31 15:40:00,28.27,28.36,28.27,28.31,119691.90230059794,22.8896,22.9625,22.8896,22.922,119691.9023
2005-03-31 15:45:00,28.31,28.34,28.3,28.32,164589.0341542515,22.922,22.9463,22.9139,22.9301,164589.0342
2005-03-31 15:50:00,28.33,28.37,28.32,28.36,100435.79608796998,22.9382,22.9706,22.9301,22.9625,100435.7961
2005-03-31 15:55:00,28.36,28.37,28.31,28.34,244248.5051180703,22.9625,22.9706,22.922,22.9463,244248.5051
2005-04-01 09:30:00,28.41,28.47,28.32,28.44,134590.0476335259,23.003,23.0515,22.9301,23.0273,134590.0476
2005-04-01 09:35:00,28.44,28.47,28.34,28.35,123847.16732542818,23.0273,23.0515,22.9463,22.9544,123847.1673
2005-04-01 09:40:00,28.37,28.5,28.36,28.45,64964.02148576061,22.9706,23.0758,22.9625,23.0353,64964.0215
2005-04-01 09:45:00,28.46,28.51,28.42,28.46,74592.07459207458,23.0434,23.0839,23.0111,23.0434,74592.0746
2005-04-01 09:50:00,28.46,28.46,28.37,28.42,48038.917604134986,23.0434,23.0434,22.9706,23.0111,48038.9176
2005-04-01 09:55:00,28.42,28.42,28.33,28.4,73477.24739029085,23.0111,23.0111,22.9382,22.9949,73477.2474
2005-04-01 10:00:00,28.42,28.44,28.32,28.36,56552.14350866524,23.0111,23.0273,22.9301,22.9625,56552.1435
2005-04-01 10:05:00,28.37,28.37,28.19,28.35,94557.61629674672,22.9706,22.9706,22.8248,22.9544,94557.6163
2005-04-01 10:10:00,28.34,28.39,28.26,28.36,58477.75412992804,22.9463,22.9868,22.8815,22.9625,58477.7541
2005-04-01 10:15:00,28.36,28.36,28.29,28.33,57362.92692814431,22.9625,22.9625,22.9058,22.9382,57362.9269
2005-04-01 10:20:00,28.33,28.39,28.32,28.33,45201.17563595824,22.9382,22.9868,22.9301,22.9382,45201.1756
2005-04-01 10:25:00,28.33,28.35,28.29,28.35,66078.84868754433,22.9382,22.9544,22.9058,22.9544,66078.8487
2005-04-01 10:30:00,28.34,28.41,28.33,28.38,50369.91993513732,22.9463,23.003,22.9382,22.9787,50369.9199
2005-04-01 10:35:00,28.37,28.41,28.37,28.4,40336.47511908381,22.9706,23.003,22.9706,22.9949,40336.4751
2005-04-01 10:40:00,28.4,28.42,28.38,28.41,46214.65491030708,22.9949,23.0111,22.9787,23.003,46214.6549
2005-04-01 10:45:00,28.41,28.41,28.38,28.4,102665.45049153744,23.003,23.003,22.9787,22.9949,102665.4505
2005-04-01 10:50:00,28.4,28.43,28.39,28.39,78341.94790716529,22.9949,23.0192,22.9868,22.9868,78341.9479
2005-04-01 10:55:00,28.39,28.39,28.3,28.33,115637.98520320258,22.9868,22.9868,22.9139,22.9382,115637.9852
2005-04-01 11:00:00,28.34,28.35,28.27,28.33,80064.86267355831,22.9463,22.9544,22.8896,22.9382,80064.8627
2005-04-01 11:05:00,28.34,28.39,28.33,28.38,28174.72382689773,22.9463,22.9868,22.9382,22.9787,28174.7238
2005-04-01 11:10:00,28.38,28.38,28.32,28.33,60403.36475119083,22.9787,22.9787,22.9301,22.9382,60403.3648
2005-04-01 11:15:00,28.33,28.34,28.28,28.31,39018.95206243032,22.9382,22.9463,22.8977,22.922,39018.9521
2005-04-01 11:20:00,28.31,28.32,28.3,28.32,29086.85517381169,22.922,22.9301,22.9139,22.9301,29086.8552
2005-04-01 11:25:00,28.31,28.32,28.29,28.3,27363.940407418664,22.922,22.9301,22.9058,22.9139,27363.9404
2005-04-01 11:30:00,28.31,28.33,28.27,28.28,40336.47511908381,22.922,22.9382,22.8896,22.8977,40336.4751
2005-04-01 11:35:00,28.28,28.3,28.27,28.28,27161.24455254889,22.8977,22.9139,22.8896,22.8977,27161.2446
2005-04-01 11:40:00,28.28,28.29,28.23,28.25,52498.22641126988,22.8977,22.9058,22.8572,22.8734,52498.2264
2005-04-01 11:45:00,28.24,28.29,28.24,28.29,22701.935745414,22.8653,22.9058,22.8653,22.9058,22701.9357
2005-04-01 11:50:00,28.29,28.32,28.26,28.3,89186.17614269786,22.9058,22.9301,22.8815,22.9139,89186.1761
2005-04-01 11:55:00,28.3,28.31,28.27,28.28,23614.06709232796,22.9139,22.922,22.8896,22.8977,23614.0671
2005-04-01 12:00:00,28.28,28.3,28.27,28.3,127901.08442282354,22.8977,22.9139,22.8896,22.9139,127901.0844
2005-04-01 12:05:00,28.29,28.3,28.26,28.29,81787.77743995134,22.9058,22.9139,22.8815,22.9058,81787.7774
2005-04-01 12:10:00,28.29,28.29,28.25,28.25,62430.32329988851,22.9058,22.9058,22.8734,22.8734,62430.3233
2005-04-01 12:15:00,28.25,28.29,28.22,28.25,187797.70953683995,22.8734,22.9058,22.8491,22.8734,187797.7095
2005-04-01 12:20:00,28.25,28.29,28.22,28.25,60504.712678625714,22.8734,22.9058,22.8491,22.8734,60504.7127
2005-04-01 12:25:00,28.25,28.25,28.19,28.21,22397.891963109352,22.8734,22.8734,22.8248,22.841,22397.892
2005-04-01 12:30:00,28.21,28.24,28.17,28.2,51484.74713692104,22.841,22.8653,22.8086,22.8329,51484.7471
2005-04-01 12:35:00,28.22,28.25,28.21,28.25,17127.799736495384,22.8491,22.8734,22.841,22.8734,17127.7997
2005-04-01 12:40:00,28.24,28.27,28.23,28.24,43275.56501469544,22.8653,22.8896,22.8572,22.8653,43275.565
2005-04-01 12:45:00,28.24,28.26,28.21,28.22,39931.08340934428,22.8653,22.8815,22.841,22.8491,39931.0834
2005-04-01 12:50:00,28.22,28.22,28.18,28.19,40235.12719164893,22.8491,22.8491,22.8167,22.8248,40235.1272
2005-04-01 12:55:00,28.19,28.22,28.16,28.17,61518.19195297455,22.8248,22.8491,22.8005,22.8086,61518.192
2005-04-01 13:00:00,28.16,28.26,28.16,28.25,164487.68622681664,22.8005,22.8815,22.8005,22.8734,164487.6862
2005-04-01 13:05:00,28.25,28.26,28.23,28.26,27262.59247998378,22.8734,22.8815,22.8572,22.8815,27262.5925
2005-04-01 13:10:00,28.26,28.3,28.25,28.28,24424.850511807028,22.8815,22.9139,22.8734,22.8977,24424.8505
2005-04-01 13:15:00,28.28,28.31,28.28,28.3,18952.06243032329,22.8977,22.922,22.8977,22.9139,18952.0624
2005-04-01 13:20:00,28.3,28.32,28.27,28.27,57261.57900070943,22.9139,22.9301,22.8896,22.8896,57261.579
2005-04-01 13:25:00,28.27,28.29,28.23,28.27,64355.9339211513,22.8896,22.9058,22.8572,22.8896,64355.9339
2005-04-01 13:30:00,28.27,28.28,28.17,28.22,86855.17381169554,22.8896,22.8977,22.8086,22.8491,86855.1738
2005-04-01 13:35:00,28.23,28.23,28.17,28.23,70740.853349549,22.8572,22.8572,22.8086,22.8572,70740.8533
2005-04-01 13:40:00,28.22,28.25,28.21,28.24,25742.37356846052,22.8491,22.8734,22.841,22.8653,25742.3736
2005-04-01 13:45:00,28.24,28.25,28.2,28.23,68612.54687341643,22.8653,22.8734,22.8329,22.8572,68612.5469
2005-04-01 13:50:00,28.23,28.25,28.15,28.23,85132.2590453025,22.8572,22.8734,22.7924,22.8572,85132.259
2005-04-01 13:55:00,28.23,28.24,28.14,28.17,54018.44532279314,22.8572,22.8653,22.7843,22.8086,54018.4453
2005-04-01 14:00:00,28.17,28.21,28.16,28.2,20472.28134184656,22.8086,22.841,22.8005,22.8329,20472.2813
2005-04-01 14:05:00,28.2,28.22,28.14,28.19,61518.19195297455,22.8329,22.8491,22.7843,22.8248,61518.192
2005-04-01 14:10:00,28.19,28.25,28.18,28.24,32228.640924293093,22.8248,22.8734,22.8167,22.8653,32228.6409
2005-04-01 14:15:00,28.23,28.25,28.22,28.22,27465.288334853547,22.8572,22.8734,22.8491,22.8491,27465.2883
2005-04-01 14:20:00,28.21,28.22,28.17,28.2,62430.32329988851,22.841,22.8491,22.8086,22.8329,62430.3233
2005-04-01 14:25:00,28.21,28.22,28.17,28.17,67599.06759906758,22.841,22.8491,22.8086,22.8086,67599.0676
2005-04-01 14:30:00,28.16,28.22,28.16,28.22,24627.5463666768,22.8005,22.8491,22.8005,22.8491,24627.5464
2005-04-01 14:35:00,28.21,28.24,28.2,28.21,35167.730819904726,22.841,22.8653,22.8329,22.841,35167.7308
2005-04-01 14:40:00,28.2,28.22,28.14,28.14,40843.21475625823,22.8329,22.8491,22.7843,22.7843,40843.2148
2005-04-01 14:45:00,28.14,28.2,28.14,28.18,85334.95490017228,22.7843,22.8329,22.7843,22.8167,85334.9549
2005-04-01 14:50:00,28.17,28.2,28.16,28.18,64761.32563089084,22.8086,22.8329,22.8005,22.8167,64761.3256
2005-04-01 14:55:00,28.17,28.21,28.13,28.15,60808.756460930366,22.8086,22.841,22.7763,22.7924,60808.7565
2005-04-01 15:00:00,28.15,28.22,28.15,28.2,34255.59947299077,22.7924,22.8491,22.7924,22.8329,34255.5995
2005-04-01 15:05:00,28.21,28.27,28.21,28.25,65572.10905036991,22.841,22.8896,22.841,22.8734,65572.1091
2005-04-01 15:10:00,28.24,28.3,28.24,28.29,49153.74480591871,22.8653,22.9139,22.8653,22.9058,49153.7448
2005-04-01 15:15:00,28.28,28.29,28.23,28.23,27972.02797202797,22.8977,22.9058,22.8572,22.8572,27972.028
2005-04-01 15:20:00,28.24,28.25,28.19,28.2,81585.08158508157,22.8653,22.8734,22.8248,22.8329,81585.0816
2005-04-01 15:25:00,28.2,28.21,28.16,28.2,84828.21526299785,22.8329,22.841,22.8005,22.8329,84828.2153
2005-04-01 15:30:00,28.19,28.23,28.16,28.22,162866.1193878585,22.8248,22.8572,22.8005,22.8491,162866.1194
2005-04-01 15:35:00,28.22,28.22,28.18,28.18,77227.12070538156,22.8491,22.8491,22.8167,22.8167,77227.1207
2005-04-01 15:40:00,28.18,28.22,28.18,28.21,115029.89763859328,22.8167,22.8491,22.8167,22.841,115029.8976
2005-04-01 15:45:00,28.21,28.3,28.21,28.26,139252.05229553054,22.841,22.9139,22.841,22.8815,139252.0523
2005-04-01 15:50:00,28.26,28.31,28.24,28.27,121617.51292186072,22.8815,22.922,22.8653,22.8896,121617.5129
2005-04-01 15:55:00,28.26,28.27,28.19,28.2,142596.5339008817,22.8815,22.8896,22.8248,22.8329,142596.5339
2005-04-04 09:30:00,28.27,28.29,28.21,28.25,132765.78493969797,22.8896,22.9058,22.841,22.8734,132765.7849
2005-04-04 09:35:00,28.21,28.21,28.14,28.18,156278.50410459103,22.841,22.841,22.7843,22.8167,156278.5041
2005-04-04 09:40:00,28.18,28.27,28.17,28.18,77835.20826999086,22.8167,22.8896,22.8086,22.8167,77835.2083
2005-04-04 09:45:00,28.18,28.22,28.18,28.2,107834.19479071652,22.8167,22.8491,22.8167,22.8329,107834.1948
2005-04-04 09:50:00,28.2,28.21,28.17,28.2,53917.09739535826,22.8329,22.841,22.8086,22.8329,53917.0974
2005-04-04 09:55:00,28.2,28.21,28.19,28.2,36485.25387655822,22.8329,22.841,22.8248,22.8329,36485.2539
2005-04-04 10:00:00,28.2,28.22,28.19,28.22,53309.00983074895,22.8329,22.8491,22.8248,22.8491,53309.0098
2005-04-04 10:05:00,28.22,28.23,28.19,28.22,66078.84868754433,22.8491,22.8572,22.8248,22.8491,66078.8487
2005-04-04 10:10:00,28.21,28.23,28.17,28.2,124151.21110773284,22.841,22.8572,22.8086,22.8329,124151.2111
2005-04-04 10:15:00,28.2,28.23,28.2,28.21,44289.04428904428,22.8329,22.8572,22.8329,22.841,44289.0443
2005-04-04 10:20:00,28.21,28.22,28.18,28.18,105401.8445322793,22.841,22.8491,22.8167,22.8167,105401.8445
2005-04-04 10:25:00,28.19,28.19,28.16,28.18,78544.64376203505,22.8248,22.8248,22.8005,22.8167,78544.6438
2005-04-04 10:30:00,28.19,28.22,28.17,28.22,63342.454646802464,22.8248,22.8491,22.8086,22.8491,63342.4546
2005-04-04 10:35:00,28.21,28.24,28.2,28.21,71855.68055133271,22.841,22.8653,22.8329,22.841,71855.6806
2005-04-04 10:40:00,28.22,28.22,28.19,28.19,27667.98418972332,22.8491,22.8491,22.8248,22.8248,27667.9842
2005-04-04 10:45:00,28.2,28.21,28.18,28.18,137630.48545657238,22.8329,22.841,22.8167,22.8167,137630.4855
2005-04-04 10:50:00,28.18,28.19,28.17,28.18,34660.99118273031,22.8167,22.8248,22.8086,22.8167,34660.9912
2005-04-04 10:55:00,28.19,28.21,28.17,28.19,50167.22408026755,22.8248,22.841,22.8086,22.8248,50167.2241
2005-04-04 11:00:00,28.21,28.25,28.19,28.25,59997.973041451296,22.841,22.8734,22.8248,22.8734,59997.973
2005-04-04 11:05:00,28.25,28.25,28.21,28.23,61720.88780784432,22.8734,22.8734,22.841,22.8572,61720.8878
2005-04-04 11:10:00,28.23,28.24,28.22,28.22,19256.10621262795,22.8572,22.8653,22.8491,22.8491,19256.1062
2005-04-04 11:15:00,28.22,28.23,28.16,28.18,76112.29350359784,22.8491,22.8572,22.8005,22.8167,76112.2935
2005-04-04 11:20:00,28.16,28.18,28.12,28.12,89084.82821526298,22.8005,22.8167,22.7682,22.7682,89084.8282
2005-04-04 11:25:00,28.13,28.15,28.11,28.11,37701.42900577682,22.7763,22.7924,22.7601,22.7601,37701.429
2005-04-04 11:30:00,28.12,28.17,28.11,28.17,43680.956724434975,22.7682,22.8086,22.7601,22.8086,43680.9567
2005-04-04 11:35:00,28.16,28.2,28.15,28.19,42971.52123239079,22.8005,22.8329,22.7924,22.8248,42971.5212
2005-04-04 11:40:00,28.19,28.19,28.14,28.16,28782.81139150704,22.8248,22.8248,22.7843,22.8005,28782.8114
2005-04-04 11:45:00,28.16,28.18,28.12,28.15,29289.551028681457,22.8005,22.8167,22.7682,22.7924,29289.551
2005-04-04 11:50:00,28.16,28.22,28.15,28.2,40133.77926421404,22.8005,22.8491,22.7924,22.8329,40133.7793
2005-04-04 11:55:00,28.21,28.21,28.17,28.18,21283.064761325622,22.841,22.841,22.8086,22.8167,21283.0648
2005-04-04 12:00:00,28.17,28.18,28.15,28.18,32532.684706597745,22.8086,22.8167,22.7924,22.8167,32532.6847
2005-04-04 12:05:00,28.17,28.17,28.14,28.15,35370.4266747745,22.8086,22.8086,22.7843,22.7924,35370.4267
2005-04-04 12:10:00,28.15,28.16,28.11,28.13,32228.640924293093,22.7924,22.8005,22.7601,22.7763,32228.6409
2005-04-04 12:15:00,28.13,28.14,28.11,28.12,40235.12719164893,22.7763,22.7843,22.7601,22.7682,40235.1272
2005-04-04 12:20:00,28.12,28.12,28.05,28.08,59693.92925914664,22.7682,22.7682,22.7115,22.7358,59693.9293
2005-04-04 12:25:00,28.08,28.09,28.07,28.07,36485.25387655822,22.7358,22.7439,22.7277,22.7277,36485.2539
2005-04-04 12:30:00,28.07,28.11,28.06,28.11,42262.0857403466,22.7277,22.7601,22.7196,22.7601,42262.0857
2005-04-04 12:35:00,28.12,28.12,28.09,28.1,35674.470457079144,22.7682,22.7682,22.7439,22.752,35674.4705
2005-04-04 12:40:00,28.1,28.11,28.09,28.09,25641.02564102564,22.752,22.7601,22.7439,22.7439,25641.0256
2005-04-04 12:45:00,28.09,28.11,28.09,28.11,30404.378230465183,22.7439,22.7601,22.7439,22.7601,30404.3782
2005-04-04 12:50:00,28.1,28.1,28.07,28.09,42363.433667781486,22.752,22.752,22.7277,22.7439,42363.4337
2005-04-04 12:55:00,28.08,28.09,28.08,28.09,5574.136008918616,22.7358,22.7439,22.7358,22.7439,5574.136
2005-04-04 13:00:00,28.08,28.09,28.07,28.07,20979.020979020977,22.7358,22.7439,22.7277,22.7277,20979.021
2005-04-04 13:05:00,28.07,28.09,28.07,28.08,34660.99118273031,22.7277,22.7439,22.7277,22.7358,34660.9912
2005-04-04 13:10:00,28.08,28.08,28.07,28.07,111685.4160332421,22.7358,22.7358,22.7277,22.7277,111685.416
2005-04-04 13:15:00,28.07,28.07,27.97,27.97,56653.49143610012,22.7277,22.7277,22.6467,22.6467,56653.4914
2005-04-04 13:20:00,27.98,28.0,27.96,28.0,30809.76994020472,22.6548,22.671,22.6386,22.671,30809.7699
2005-04-04 13:25:00,28.0,28.01,27.98,27.98,19762.84584980237,22.671,22.6791,22.6548,22.6548,19762.8458
2005-04-04 13:30:00,27.98,28.02,27.96,28.01,58781.79791223269,22.6548,22.6872,22.6386,22.6791,58781.7979
2005-04-04 13:35:00,28.01,28.02,27.96,27.97,52599.57433870476,22.6791,22.6872,22.6386,22.6467,52599.5743
2005-04-04 13:40:00,27.96,27.98,27.94,27.98,39627.03962703962,22.6386,22.6548,22.6224,22.6548,39627.0396
2005-04-04 13:45:00,27.98,27.98,27.95,27.97,54018.44532279314,22.6548,22.6548,22.6305,22.6467,54018.4453
2005-04-04 13:50:00,27.97,28.07,27.96,28.03,71146.24505928853,22.6467,22.7277,22.6386,22.6953,71146.2451
2005-04-04 13:55:00,28.04,28.07,28.02,28.06,45201.17563595824,22.7034,22.7277,22.6872,22.7196,45201.1756
2005-04-04 14:00:00,28.05,28.1,28.05,28.1,43680.956724434975,22.7115,22.752,22.7115,22.752,43680.9567
2005-04-04 14:05:00,28.08,28.08,28.03,28.05,62633.01915475827,22.7358,22.7358,22.6953,22.7115,62633.0192
2005-04-04 14:10:00,28.05,28.08,28.03,28.04,39627.03962703962,22.7115,22.7358,22.6953,22.7034,39627.0396
2005-04-04 14:15:00,28.04,28.04,27.99,28.02,96989.96655518391,22.7034,22.7034,22.6629,22.6872,96989.9666
2005-04-04 14:20:00,28.02,28.04,28.02,28.04,21992.500253369813,22.6872,22.7034,22.6872,22.7034,21992.5003
2005-04-04 14:25:00,28.03,28.1,28.02,28.07,59491.23340427687,22.6953,22.752,22.6872,22.7277,59491.2334
2005-04-04 14:30:00,28.06,28.1,28.05,28.08,54322.48910509779,22.7196,22.752,22.7115,22.7358,54322.4891
2005-04-04 14:35:00,28.05,28.08,28.05,28.08,38208.16864295125,22.7115,22.7358,22.7115,22.7358,38208.1686
2005-04-04 14:40:00,28.07,28.09,28.06,28.07,28377.419681767504,22.7277,22.7439,22.7196,22.7277,28377.4197
2005-04-04 14:45:00,28.08,28.1,28.04,28.09,47836.22174926522,22.7358,22.752,22.7034,22.7439,47836.2217
2005-04-04 14:50:00,28.09,28.1,28.08,28.1,73274.5515354211,22.7439,22.752,22.7358,22.752,73274.5515
2005-04-04 14:55:00,28.09,28.17,28.09,28.1,97496.70619235835,22.7439,22.8086,22.7439,22.752,97496.7062
2005-04-04 15:00:00,28.1,28.11,28.09,28.1,71146.24505928853,22.752,22.7601,22.7439,22.752,71146.2451
2005-04-04 15:05:00,28.1,28.1,28.07,28.08,30303.030303030297,22.752,22.752,22.7277,22.7358,30303.0303
2005-04-04 15:10:00,28.08,28.08,28.05,28.06,48342.96138643964,22.7358,22.7358,22.7115,22.7196,48342.9614
2005-04-04 15:15:00,28.06,28.12,28.05,28.12,60200.66889632106,22.7196,22.7682,22.7115,22.7682,60200.6689
2005-04-04 15:20:00,28.11,28.12,28.1,28.12,29390.898956116343,22.7601,22.7682,22.752,22.7682,29390.899
2005-04-04 15:25:00,28.11,28.12,28.11,28.11,30809.76994020472,22.7601,22.7682,22.7601,22.7601,30809.7699
2005-04-04 15:30:00,28.12,28.12,28.09,28.09,94050.8766595723,22.7682,22.7682,22.7439,22.7439,94050.8767
2005-04-04 15:35:00,28.09,28.1,28.07,28.07,104287.01733049555,22.7439,22.752,22.7277,22.7277,104287.0173
2005-04-04 15:40:00,28.07,28.12,28.07,28.11,101854.66707205836,22.7277,22.7682,22.7277,22.7601,101854.6671
2005-04-04 15:45:00,28.11,28.11,28.08,28.08,98611.53339414208,22.7601,22.7601,22.7358,22.7358,98611.5334
2005-04-04 15:50:00,28.08,28.08,28.01,28.01,132765.78493969797,22.7358,22.7358,22.6791,22.6791,132765.7849
2005-04-04 15:55:00,28.01,28.08,28.0,28.06,110469.24090402348,22.6791,22.7358,22.671,22.7196,110469.2409
2005-04-05 09:30:00,27.99,28.12,27.93,28.12,129015.91162460724,22.6629,22.7682,22.6143,22.7682,129015.9116
2005-04-05 09:35:00,28.11,28.11,27.94,28.04,73477.24739029085,22.7601,22.7601,22.6224,22.7034,73477.2474
2005-04-05 09:40:00,28.04,28.04,27.99,28.02,46620.04662004661,22.7034,22.7034,22.6629,22.6872,46620.0466
2005-04-05 09:45:00,28.02,28.12,27.99,28.11,51991.48677409546,22.6872,22.7682,22.6629,22.7601,51991.4868
2005-04-05 09:50:00,28.11,28.11,28.08,28.1,43376.91294213033,22.7601,22.7601,22.7358,22.752,43376.9129
2005-04-05 09:55:00,28.11,28.16,28.1,28.14,81179.68987534204,22.7601,22.8005,22.752,22.7843,81179.6899
2005-04-05 10:00:00,28.15,28.18,28.13,28.14,40640.51890138846,22.7924,22.8167,22.7763,22.7843,40640.5189
2005-04-05 10:05:00,28.14,28.19,28.14,28.15,55842.70801662105,22.7843,22.8248,22.7843,22.7924,55842.708
2005-04-05 10:10:00,28.17,28.19,28.16,28.19,57565.62278301408,22.8086,22.8248,22.8005,22.8248,57565.6228
2005-04-05 10:15:00,28.19,28.23,28.19,28.23,72666.46397081179,22.8248,22.8572,22.8248,22.8572,72666.464
2005-04-05 10:20:00,28.22,28.23,28.18,28.19,68409.85101854666,22.8491,22.8572,22.8167,22.8248,68409.851
2005-04-05 10:25:00,28.19,28.22,28.19,28.21,56146.7517989257,22.8248,22.8491,22.8248,22.841,56146.7518
2005-04-05 10:30:00,28.2,28.28,28.2,28.27,62633.01915475827,22.8329,22.8977,22.8329,22.8896,62633.0192
2005-04-05 10:35:00,28.26,28.26,28.16,28.2,60504.712678625714,22.8815,22.8815,22.8005,22.8329,60504.7127
2005-04-05 10:40:00,28.21,28.22,28.18,28.19,62430.32329988851,22.841,22.8491,22.8167,22.8248,62430.3233
2005-04-05 10:45:00,28.19,28.21,28.17,28.21,52092.83470153034,22.8248,22.841,22.8086,22.841,52092.8347
2005-04-05 10:50:00,28.21,28.21,28.18,28.2,62633.01915475827,22.841,22.841,22.8167,22.8329,62633.0192
2005-04-05 10:55:00,28.21,28.23,28.2,28.23,59085.84169453734,22.841,22.8572,22.8329,22.8572,59085.8417
2005-04-05 11:00:00,28.23,28.23,28.19,28.19,67903.11138137223,22.8572,22.8572,22.8248,22.8248,67903.1114
2005-04-05 11:05:00,28.19,28.2,28.15,28.17,108340.93442789093,22.8248,22.8329,22.7924,22.8086,108340.9344
2005-04-05 11:10:00,28.16,28.17,28.15,28.15,31012.465795074484,22.8005,22.8086,22.7924,22.7924,31012.4658
2005-04-05 11:15:00,28.15,28.15,28.09,28.11,66180.19661497921,22.7924,22.7924,22.7439,22.7601,66180.1966
2005-04-05 11:20:00,28.11,28.12,28.09,28.1,50978.00749974662,22.7601,22.7682,22.7439,22.752,50978.0075
2005-04-05 11:25:00,28.1,28.14,28.07,28.13,38005.47278808148,22.752,22.7843,22.7277,22.7763,38005.4728
2005-04-05 11:30:00,28.13,28.13,28.07,28.11,55437.31630688151,22.7763,22.7763,22.7277,22.7601,55437.3163
2005-04-05 11:35:00,28.1,28.13,28.08,28.09,30505.726157900062,22.752,22.7763,22.7358,22.7439,30505.7262
2005-04-05 11:40:00,28.09,28.1,28.07,28.07,22195.196108239583,22.7439,22.752,22.7277,22.7277,22195.1961
2005-04-05 11:45:00,28.08,28.09,28.06,28.07,25945.06942333029,22.7358,22.7439,22.7196,22.7277,25945.0694
2005-04-05 11:50:00,28.07,28.1,28.07,28.09,17735.88730110469,22.7277,22.752,22.7277,22.7439,17735.8873
2005-04-05 11:55:00,28.09,28.1,28.01,28.05,88476.74065065368,22.7439,22.752,22.6791,22.7115,88476.7407
2005-04-05 12:00:00,28.05,28.05,28.0,28.04,37802.77693321171,22.7115,22.7115,22.671,22.7034,37802.7769
2005-04-05 12:05:00,28.03,28.06,28.03,28.05,21992.500253369813,22.6953,22.7196,22.6953,22.7115,21992.5003
2005-04-05 12:10:00,28.06,28.09,28.04,28.09,27363.940407418664,22.7196,22.7439,22.7034,22.7439,27363.9404
2005-04-05 12:15:00,28.09,28.09,28.07,28.09,23411.371237458192,22.7439,22.7439,22.7277,22.7439,23411.3712
2005-04-05 12:20:00,28.08,28.09,28.07,28.07,22499.239890544235,22.7358,22.7439,22.7277,22.7277,22499.2399
2005-04-05 12:25:00,28.08,28.08,28.05,28.06,41552.650248302416,22.7358,22.7358,22.7115,22.7196,41552.6502
2005-04-05 12:30:00,28.06,28.07,28.03,28.04,34863.68703760007,22.7196,22.7277,22.6953,22.7034,34863.687
2005-04-05 12:35:00,28.04,28.07,28.03,28.05,33444.8160535117,22.7034,22.7277,22.6953,22.7115,33444.8161
2005-04-05 12:40:00,28.06,28.07,28.05,28.07,21891.15232593493,22.7196,22.7277,22.7115,22.7277,21891.1523
2005-04-05 12:45:00,28.07,28.09,28.06,28.07,42870.173304955904,22.7277,22.7439,22.7196,22.7277,42870.1733
2005-04-05 12:50:00,28.07,28.09,28.06,28.09,25539.67771359076,22.7277,22.7439,22.7196,22.7439,25539.6777
2005-04-05 12:55:00,28.08,28.09,28.05,28.06,20168.237559541903,22.7358,22.7439,22.7115,22.7196,20168.2376
2005-04-05 13:00:00,28.05,28.07,28.05,28.07,14290.057768318637,22.7115,22.7277,22.7115,22.7277,14290.0578
2005-04-05 13:05:00,28.06,28.06,28.05,28.06,14594.101550623289,22.7196,22.7196,22.7115,22.7196,14594.1016
2005-04-05 13:10:00,28.06,28.08,28.04,28.07,28276.07175433262,22.7196,22.7358,22.7034,22.7277,28276.0718
2005-04-05 13:15:00,28.06,28.08,28.05,28.06,44390.392216479166,22.7196,22.7358,22.7115,22.7196,44390.3922
2005-04-05 13:20:00,28.06,28.07,28.05,28.05,200871.59217594,22.7196,22.7277,22.7115,22.7115,200871.5922
2005-04-05 13:25:00,28.05,28.07,28.04,28.06,20472.28134184656,22.7115,22.7277,22.7034,22.7196,20472.2813
2005-04-05 13:30:00,28.07,28.07,28.03,28.04,22600.58781797912,22.7277,22.7277,22.6953,22.7034,22600.5878
2005-04-05 13:35:00,28.04,28.05,28.03,28.04,39018.95206243032,22.7034,22.7115,22.6953,22.7034,39018.9521
2005-04-05 13:40:00,28.04,28.07,28.04,28.05,42160.73781291172,22.7034,22.7277,22.7034,22.7115,42160.7378
2005-04-05 13:45:00,28.05,28.1,28.05,28.1,26046.41735076517,22.7115,22.752,22.7115,22.752,26046.4174
2005-04-05 13:50:00,28.1,28.11,28.05,28.11,28377.419681767504,22.752,22.7601,22.7115,22.7601,28377.4197
2005-04-05 13:55:00,28.09,28.12,28.07,28.08,85638.99868247693,22.7439,22.7682,22.7277,22.7358,85638.9987
2005-04-05 14:00:00,28.08,28.11,28.06,28.07,76517.68521333738,22.7358,22.7601,22.7196,22.7277,76517.6852
2005-04-05 14:05:00,28.06,28.1,28.03,28.05,39018.95206243032,22.7196,22.752,22.6953,22.7115,39018.9521
2005-04-05 14:10:00,28.05,28.1,28.04,28.09,54930.57666970709,22.7115,22.752,22.7034,22.7439,54930.5767
2005-04-05 14:15:00,28.08,28.09,27.94,28.02,113509.67872707002,22.7358,22.7439,22.6224,22.6872,113509.6787
2005-04-05 14:20:00,28.02,28.06,27.98,28.06,64862.673558325725,22.6872,22.7196,22.6548,22.7196,64862.6736
2005-04-05 14:25:00,28.06,28.08,28.04,28.08,34762.339110165194,22.7196,22.7358,22.7034,22.7358,34762.3391
2005-04-05 14:30:00,28.07,28.09,28.06,28.09,22904.63160028377,22.7277,22.7439,22.7196,22.7439,22904.6316
2005-04-05 14:35:00,28.09,28.12,28.07,28.1,30708.422012769835,22.7439,22.7682,22.7277,22.752,30708.422
2005-04-05 14:40:00,28.09,28.12,28.08,28.11,31012.465795074484,22.7439,22.7682,22.7358,22.7601,31012.4658
2005-04-05 14:45:00,28.12,28.12,28.1,28.11,32735.38056146751,22.7682,22.7682,22.752,22.7601,32735.3806
2005-04-05 14:50:00,28.11,28.15,28.1,28.11,111178.67639606768,22.7601,22.7924,22.752,22.7601,111178.6764
2005-04-05 14:55:00,28.1,28.1,28.06,28.08,39931.08340934428,22.752,22.752,22.7196,22.7358,39931.0834
2005-04-05 15:00:00,28.09,28.11,28.07,28.08,39424.34377216985,22.7439,22.7601,22.7277,22.7358,39424.3438
2005-04-05 15:05:00,28.08,28.09,28.06,28.08,49559.13651565825,22.7358,22.7439,22.7196,22.7358,49559.1365
2005-04-05 15:10:00,28.08,28.1,28.07,28.09,38106.82071551636,22.7358,22.752,22.7277,22.7439,38106.8207
2005-04-05 15:15:00,28.1,28.11,28.08,28.1,41248.60646599776,22.752,22.7601,22.7358,22.752,41248.6065
2005-04-05 15:20:00,28.1,28.12,28.09,28.11,78443.29583460017,22.752,22.7682,22.7439,22.7601,78443.2958
2005-04-05 15:25:00,28.11,28.15,28.11,28.15,59896.62511401641,22.7601,22.7924,22.7601,22.7924,59896.6251
2005-04-05 15:30:00,28.15,28.17,28.14,28.16,81585.08158508157,22.7924,22.8086,22.7843,22.8005,81585.0816
2005-04-05 15:35:00,28.17,28.19,28.16,28.19,96077.83520826996,22.8086,22.8248,22.8005,22.8248,96077.8352
2005-04-05 15:40:00,28.18,28.19,28.15,28.16,69321.98236546062,22.8167,22.8248,22.7924,22.8005,69321.9824
2005-04-05 15:45:00,28.16,28.18,28.15,28.17,93949.5287321374,22.8005,22.8167,22.7924,22.8086,93949.5287
2005-04-05 15:50:00,28.18,28.19,28.15,28.16,111077.3284686328,22.8167,22.8248,22.7924,22.8005,111077.3285
2005-04-05 15:55:00,28.17,28.17,28.08,28.15,147663.9302726259,22.8086,22.8086,22.7358,22.7924,147663.9303
2005-04-06 09:30:00,28.27,28.29,28.16,28.17,166413.29684807942,22.8896,22.9058,22.8005,22.8086,166413.2968
2005-04-06 09:35:00,28.16,28.16,28.13,28.16,59187.18962197222,22.8005,22.8005,22.7763,22.8005,59187.1896
2005-04-06 09:40:00,28.16,28.16,28.12,28.14,84625.5194081281,22.8005,22.8005,22.7682,22.7843,84625.5194
2005-04-06 09:45:00,28.14,28.15,28.12,28.13,46011.959055437306,22.7843,22.7924,22.7682,22.7763,46011.9591
2005-04-06 09:50:00,28.12,28.17,28.12,28.16,78037.90412486064,22.7682,22.8086,22.7682,22.8005,78037.9041
2005-04-06 09:55:00,28.17,28.17,28.11,28.13,75605.55386642342,22.8086,22.8086,22.7601,22.7763,75605.5539
2005-04-06 10:00:00,28.12,28.14,28.1,28.13,45201.17563595824,22.7682,22.7843,22.752,22.7763,45201.1756
2005-04-06 10:05:00,28.13,28.16,28.12,28.15,35370.4266747745,22.7763,22.8005,22.7682,22.7924,35370.4267
2005-04-06 10:10:00,28.16,28.16,28.14,28.16,44289.04428904428,22.8005,22.8005,22.7843,22.8005,44289.0443
2005-04-06 10:15:00,28.15,28.16,28.13,28.13,24931.59014898145,22.7924,22.8005,22.7763,22.7763,24931.5901
2005-04-06 10:20:00,28.13,28.16,28.13,28.15,23208.675382588423,22.7763,22.8005,22.7763,22.7924,23208.6754
2005-04-06 10:25:00,28.15,28.16,28.13,28.14,40640.51890138846,22.7924,22.8005,22.7763,22.7843,40640.5189
2005-04-06 10:30:00,28.15,28.19,28.13,28.13,56045.40387149082,22.7924,22.8248,22.7763,22.7763,56045.4039
2005-04-06 10:35:00,28.13,28.13,28.1,28.12,65876.15283267456,22.7763,22.7763,22.752,22.7682,65876.1528
2005-04-06 10:40:00,28.12,28.15,28.12,28.12,36586.6018039931,22.7682,22.7924,22.7682,22.7682,36586.6018
2005-04-06 10:45:00,28.14,28.17,28.12,28.13,54626.53288740244,22.7843,22.8086,22.7682,22.7763,54626.5329
2005-04-06 10:50:00,28.12,28.15,28.12,28.13,30505.726157900062,22.7682,22.7924,22.7682,22.7763,30505.7262
2005-04-06 10:55:00,28.15,28.16,28.13,28.16,40944.56268369311,22.7924,22.8005,22.7763,22.8005,40944.5627
2005-04-06 11:00:00,28.16,28.18,28.15,28.18,58883.145839667566,22.8005,22.8167,22.7924,22.8167,58883.1458
2005-04-06 11:05:00,28.18,28.2,28.17,28.17,37498.73315090706,22.8167,22.8329,22.8086,22.8086,37498.7332
2005-04-06 11:10:00,28.18,28.21,28.16,28.21,58173.71034762338,22.8167,22.841,22.8005,22.841,58173.7103
2005-04-06 11:15:00,28.2,28.2,28.16,28.17,59896.62511401641,22.8329,22.8329,22.8005,22.8086,59896.6251
2005-04-06 11:20:00,28.18,28.18,28.14,28.16,30100.33444816053,22.8167,22.8167,22.7843,22.8005,30100.3344
2005-04-06 11:25:00,28.17,28.22,28.16,28.21,64457.281848586186,22.8086,22.8491,22.8005,22.841,64457.2818
2005-04-06 11:30:00,28.22,28.22,28.15,28.15,43376.91294213033,22.8491,22.8491,22.7924,22.7924,43376.9129
2005-04-06 11:35:00,28.17,28.19,28.16,28.18,23614.06709232796,22.8086,22.8248,22.8005,22.8167,23614.0671
2005-04-06 11:40:00,28.19,28.21,28.16,28.18,43883.65257930475,22.8248,22.841,22.8005,22.8167,43883.6526
2005-04-06 11:45:00,28.18,28.21,28.17,28.21,13073.882639100028,22.8167,22.841,22.8086,22.841,13073.8826
2005-04-06 11:50:00,28.21,28.21,28.18,28.2,35066.38289246985,22.841,22.841,22.8167,22.8329,35066.3829
2005-04-06 11:55:00,28.21,28.22,28.2,28.21,44998.47978108847,22.841,22.8491,22.8329,22.841,44998.4798
2005-04-06 12:00:00,28.22,28.22,28.16,28.17,34356.947400425655,22.8491,22.8491,22.8005,22.8086,34356.9474
2005-04-06 12:05:00,28.18,28.21,28.16,28.21,22499.239890544235,22.8167,22.841,22.8005,22.841,22499.2399
2005-04-06 12:10:00,28.21,28.22,28.2,28.22,23715.41501976284,22.841,22.8491,22.8329,22.8491,23715.415
2005-04-06 12:15:00,28.2,28.22,28.18,28.19,32329.988851727976,22.8329,22.8491,22.8167,22.8248,32329.9889
2005-04-06 12:20:00,28.2,28.21,28.18,28.2,22195.196108239583,22.8329,22.841,22.8167,22.8329,22195.1961
2005-04-06 12:25:00,28.21,28.22,28.18,28.21,38208.16864295125,22.841,22.8491,22.8167,22.841,38208.1686
2005-04-06 12:30:00,28.2,28.22,28.18,28.21,20776.325124151208,22.8329,22.8491,22.8167,22.841,20776.3251
2005-04-06 12:35:00,28.19,28.22,28.19,28.2,37498.73315090706,22.8248,22.8491,22.8248,22.8329,37498.7332
2005-04-06 12:40:00,28.2,28.21,28.18,28.19,20168.237559541903,22.8329,22.841,22.8167,22.8248,20168.2376
2005-04-06 12:45:00,28.18,28.2,28.18,28.19,9324.009324009325,22.8167,22.8329,22.8167,22.8248,9324.0093
2005-04-06 12:50:00,28.19,28.2,28.17,28.17,32634.03263403263,22.8248,22.8329,22.8086,22.8086,32634.0326
2005-04-06 12:55:00,28.17,28.18,28.16,28.17,28580.11553663727,22.8086,22.8167,22.8005,22.8086,28580.1155
2005-04-06 13:00:00,28.17,28.21,28.16,28.2,28174.72382689773,22.8086,22.841,22.8005,22.8329,28174.7238
2005-04-06 13:05:00,28.2,28.2,28.17,28.17,20877.67305158609,22.8329,22.8329,22.8086,22.8086,20877.6731
2005-04-06 13:10:00,28.18,28.2,28.17,28.19,16519.712171886084,22.8167,22.8329,22.8086,22.8248,16519.7122
2005-04-06 13:15:00,28.2,28.2,28.18,28.18,13276.578493969797,22.8329,22.8329,22.8167,22.8167,13276.5785
2005-04-06 13:20:00,28.19,28.2,28.17,28.18,18850.71450288841,22.8248,22.8329,22.8086,22.8167,18850.7145
2005-04-06 13:25:00,28.19,28.19,28.17,28.18,12161.751292186073,22.8248,22.8248,22.8086,22.8167,12161.7513
2005-04-06 13:30:00,28.18,28.19,28.17,28.17,34559.64325529542,22.8167,22.8248,22.8086,22.8086,34559.6433
2005-04-06 13:35:00,28.17,28.19,28.17,28.17,25134.28600385121,22.8086,22.8248,22.8086,22.8086,25134.286
2005-04-06 13:40:00,28.17,28.19,28.16,28.18,21485.760616195395,22.8086,22.8248,22.8005,22.8167,21485.7606
2005-04-06 13:45:00,28.17,28.18,28.14,28.14,35573.122529644264,22.8086,22.8167,22.7843,22.7843,35573.1225
2005-04-06 13:50:00,28.13,28.14,28.09,28.12,113813.72250937468,22.7763,22.7843,22.7439,22.7682,113813.7225
2005-04-06 13:55:00,28.12,28.13,28.08,28.08,51282.05128205128,22.7682,22.7763,22.7358,22.7358,51282.0513
2005-04-06 14:00:00,28.08,28.1,28.06,28.1,145839.667578798,22.7358,22.752,22.7196,22.752,145839.6676
2005-04-06 14:05:00,28.11,28.13,28.09,28.12,49660.48444309313,22.7601,22.7763,22.7439,22.7682,49660.4844
2005-04-06 14:10:00,28.12,28.13,28.1,28.1,131752.30566534912,22.7682,22.7763,22.752,22.752,131752.3057
2005-04-06 14:15:00,28.1,28.11,28.08,28.09,20979.020979020977,22.752,22.7601,22.7358,22.7439,20979.021
2005-04-06 14:20:00,28.09,28.09,28.06,28.08,24627.5463666768,22.7439,22.7439,22.7196,22.7358,24627.5464
2005-04-06 14:25:00,28.07,28.11,28.07,28.1,49559.13651565825,22.7277,22.7601,22.7277,22.752,49559.1365
2005-04-06 14:30:00,28.1,28.12,28.08,28.11,28681.46346407216,22.752,22.7682,22.7358,22.7601,28681.4635
2005-04-06 14:35:00,28.11,28.12,28.1,28.12,27059.89662511401,22.7601,22.7682,22.752,22.7682,27059.8966
2005-04-06 14:40:00,28.11,28.12,28.09,28.11,33748.85983581635,22.7601,22.7682,22.7439,22.7601,33748.8598
2005-04-06 14:45:00,28.11,28.11,28.08,28.09,52092.83470153034,22.7601,22.7601,22.7358,22.7439,52092.8347
2005-04-06 14:50:00,28.09,28.11,28.08,28.11,40336.47511908381,22.7439,22.7601,22.7358,22.7601,40336.4751
2005-04-06 14:55:00,28.11,28.12,28.09,28.1,39221.64791730008,22.7601,22.7682,22.7439,22.752,39221.6479
2005-04-06 15:00:00,28.1,28.1,28.08,28.09,31721.90128711867,22.752,22.752,22.7358,22.7439,31721.9013
2005-04-06 15:05:00,28.09,28.11,28.08,28.11,57666.97071044896,22.7439,22.7601,22.7358,22.7601,57666.9707
2005-04-06 15:10:00,28.09,28.1,28.08,28.08,17127.799736495384,22.7439,22.752,22.7358,22.7358,17127.7997
2005-04-06 15:15:00,28.09,28.11,28.02,28.03,65876.15283267456,22.7439,22.7601,22.6872,22.6953,65876.1528
2005-04-06 15:20:00,28.02,28.03,27.96,28.0,69321.98236546062,22.6872,22.6953,22.6386,22.671,69321.9824
2005-04-06 15:25:00,28.0,28.02,27.96,27.97,65369.41319550014,22.671,22.6872,22.6386,22.6467,65369.4132
2005-04-06 15:30:00,27.97,28.0,27.96,28.0,81686.42951251645,22.6467,22.671,22.6386,22.671,81686.4295
2005-04-06 15:35:00,28.0,28.03,27.99,28.03,40032.43133677916,22.671,22.6953,22.6629,22.6953,40032.4313
2005-04-06 15:40:00,28.02,28.07,28.02,28.05,72869.15982568155,22.6872,22.7277,22.6872,22.7115,72869.1598
2005-04-06 15:45:00,28.04,28.04,28.0,28.0,61416.84402553967,22.7034,22.7034,22.671,22.671,61416.844
2005-04-06 15:50:00,28.0,28.01,27.98,27.99,77024.4248505118,22.671,22.6791,22.6548,22.6629,77024.4249
2005-04-06 15:55:00,27.99,28.04,27.99,28.02,91821.22225600484,22.6629,22.7034,22.6629,22.6872,91821.2223
2005-04-07 09:30:00,28.03,28.06,27.97,27.99,115232.59349346303,22.6953,22.7196,22.6467,22.6629,115232.5935
2005-04-07 09:35:00,27.99,28.11,27.98,28.03,55335.96837944663,22.6629,22.7601,22.6548,22.6953,55335.9684
2005-04-07 09:40:00,28.04,28.12,28.03,28.1,37498.73315090706,22.7034,22.7682,22.6953,22.752,37498.7332
2005-04-07 09:45:00,28.1,28.11,28.05,28.07,22904.63160028377,22.752,22.7601,22.7115,22.7277,22904.6316
2005-04-07 09:50:00,28.1,28.11,28.08,28.11,17330.495591365154,22.752,22.7601,22.7358,22.7601,17330.4956
2005-04-07 09:55:00,28.12,28.12,28.06,28.1,33039.42434377217,22.7682,22.7682,22.7196,22.752,33039.4243
2005-04-07 10:00:00,28.1,28.12,28.05,28.1,266545.0491537448,22.752,22.7682,22.7115,22.752,266545.0492
2005-04-07 10:05:00,28.09,28.13,28.06,28.08,31924.59714198844,22.7439,22.7763,22.7196,22.7358,31924.5971
2005-04-07 10:10:00,28.08,28.09,28.04,28.09,7601.094557616296,22.7358,22.7439,22.7034,22.7439,7601.0946
2005-04-07 10:15:00,28.09,28.11,28.09,28.09,17837.235228539572,22.7439,22.7601,22.7439,22.7439,17837.2352
2005-04-07 10:20:00,28.09,28.11,28.06,28.09,21688.456471065165,22.7439,22.7601,22.7196,22.7439,21688.4565
2005-04-07 10:25:00,28.08,28.1,28.05,28.08,15404.88497010236,22.7358,22.752,22.7115,22.7358,15404.885
2005-04-07 10:30:00,28.1,28.16,28.1,28.15,49660.48444309313,22.752,22.8005,22.752,22.7924,49660.4844
2005-04-07 10:35:00,28.15,28.15,28.11,28.12,38613.56035269078,22.7924,22.7924,22.7601,22.7682,38613.5604
2005-04-07 10:40:00,28.12,28.12,28.11,28.11,92125.2660383095,22.7682,22.7682,22.7601,22.7601,92125.266
2005-04-07 10:45:00,28.12,28.12,28.11,28.11,103982.97354819092,22.7682,22.7682,22.7601,22.7601,103982.9735
2005-04-07 10:50:00,28.11,28.12,28.11,28.11,33546.163980946585,22.7601,22.7682,22.7601,22.7601,33546.164
2005-04-07 10:55:00,28.12,28.12,28.1,28.1,17330.495591365154,22.7682,22.7682,22.752,22.752,17330.4956
2005-04-07 11:00:00,28.1,28.12,28.08,28.11,44187.6963616094,22.752,22.7682,22.7358,22.7601,44187.6964
2005-04-07 11:05:00,28.11,28.11,28.07,28.07,268166.6159927029,22.7601,22.7601,22.7277,22.7277,268166.616
2005-04-07 11:10:00,28.08,28.11,28.08,28.1,44795.783926218704,22.7358,22.7601,22.7358,22.752,44795.7839
2005-04-07 11:15:00,28.11,28.11,28.08,28.09,22904.63160028377,22.7601,22.7601,22.7358,22.7439,22904.6316
2005-04-07 11:20:00,28.1,28.12,28.09,28.12,19154.758285193064,22.752,22.7682,22.7439,22.7682,19154.7583
2005-04-07 11:25:00,28.11,28.12,28.06,28.06,19154.758285193064,22.7601,22.7682,22.7196,22.7196,19154.7583
2005-04-07 11:30:00,28.06,28.1,28.05,28.1,29593.59481098611,22.7196,22.752,22.7115,22.752,29593.5948
2005-04-07 11:35:00,28.1,28.1,28.08,28.08,25336.981858720985,22.752,22.752,22.7358,22.7358,25336.9819
2005-04-07 11:40:00,28.08,28.09,28.07,28.08,9324.009324009325,22.7358,22.7439,22.7277,22.7358,9324.0093
2005-04-07 11:45:00,28.08,28.09,28.07,28.08,18648.01864801865,22.7358,22.7439,22.7277,22.7358,18648.0186
2005-04-07 11:50:00,28.08,28.09,28.07,28.08,11553.66372757677,22.7358,22.7439,22.7277,22.7358,11553.6637
2005-04-07 11:55:00,28.07,28.1,28.07,28.09,17026.4518090605,22.7277,22.752,22.7277,22.7439,17026.4518
2005-04-07 12:00:00,28.08,28.11,28.08,28.11,11046.92409040235,22.7358,22.7601,22.7358,22.7601,11046.9241
2005-04-07 12:05:00,28.1,28.11,28.09,28.11,22803.283672848887,22.752,22.7601,22.7439,22.7601,22803.2837
2005-04-07 12:10:00,28.11,28.11,28.1,28.1,26553.1569879396,22.7601,22.7601,22.752,22.752,26553.157
2005-04-07 12:15:00,28.1,28.11,28.09,28.09,15303.537042667474,22.752,22.7601,22.7439,22.7439,15303.537
2005-04-07 12:20:00,28.08,28.09,28.07,28.08,17026.4518090605,22.7358,22.7439,22.7277,22.7358,17026.4518
2005-04-07 12:25:00,28.07,28.1,28.07,28.1,8715.921759400018,22.7277,22.752,22.7277,22.752,8715.9218
2005-04-07 12:30:00,28.1,28.11,28.09,28.11,28276.07175433262,22.752,22.7601,22.7439,22.7601,28276.0718
2005-04-07 12:35:00,28.1,28.13,28.1,28.12,76517.68521333738,22.752,22.7763,22.752,22.7682,76517.6852
2005-04-07 12:40:00,28.12,28.16,28.12,28.15,68612.54687341643,22.7682,22.8005,22.7682,22.7924,68612.5469
2005-04-07 12:45:00,28.16,28.17,28.13,28.14,47329.4821120908,22.8005,22.8086,22.7763,22.7843,47329.4821
2005-04-07 12:50:00,28.14,28.14,28.12,28.14,35775.81838451403,22.7843,22.7843,22.7682,22.7843,35775.8184
2005-04-07 12:55:00,28.14,28.15,28.13,28.14,12871.18678423026,22.7843,22.7924,22.7763,22.7843,12871.1868
2005-04-07 13:00:00,28.14,28.14,28.11,28.11,17837.235228539572,22.7843,22.7843,22.7601,22.7601,17837.2352
2005-04-07 13:05:00,28.12,28.12,28.08,28.1,24120.80672950238,22.7682,22.7682,22.7358,22.752,24120.8067
2005-04-07 13:10:00,28.1,28.14,28.1,28.14,47025.43832978615,22.752,22.7843,22.752,22.7843,47025.4383
2005-04-07 13:15:00,28.14,28.15,28.13,28.14,15911.62460727678,22.7843,22.7924,22.7763,22.7843,15911.6246
2005-04-07 13:20:00,28.14,28.18,28.13,28.18,46316.00283774196,22.7843,22.8167,22.7763,22.8167,46316.0028
2005-04-07 13:25:00,28.18,28.19,28.17,28.18,133069.82872200262,22.8167,22.8248,22.8086,22.8167,133069.8287
2005-04-07 13:30:00,28.18,28.21,28.18,28.18,14999.493260362824,22.8167,22.841,22.8167,22.8167,14999.4933
2005-04-07 13:35:00,28.18,28.19,28.15,28.16,17938.58315597446,22.8167,22.8248,22.7924,22.8005,17938.5832
2005-04-07 13:40:00,28.16,28.16,28.06,28.08,72565.1160433769,22.8005,22.8005,22.7196,22.7358,72565.116
2005-04-07 13:45:00,28.08,28.09,28.07,28.07,26654.50491537448,22.7358,22.7439,22.7277,22.7277,26654.5049
2005-04-07 13:50:00,28.06,28.07,28.02,28.07,28276.07175433262,22.7196,22.7277,22.6872,22.7277,28276.0718
2005-04-07 13:55:00,28.08,28.09,28.06,28.09,13377.92642140468,22.7358,22.7439,22.7196,22.7439,13377.9264
2005-04-07 14:00:00,28.09,28.11,28.08,28.11,26249.11320563494,22.7439,22.7601,22.7358,22.7601,26249.1132
2005-04-07 14:05:00,28.11,28.16,28.11,28.15,34458.29532786054,22.7601,22.8005,22.7601,22.7924,34458.2953
2005-04-07 14:10:00,28.15,28.17,28.13,28.15,33343.46812607682,22.7924,22.8086,22.7763,22.7924,33343.4681
2005-04-07 14:15:00,28.16,28.17,28.16,28.17,9729.401033748858,22.8005,22.8086,22.8005,22.8086,9729.401
2005-04-07 14:20:00,28.17,28.19,28.16,28.18,49761.83237052801,22.8086,22.8248,22.8005,22.8167,49761.8324
2005-04-07 14:25:00,28.19,28.19,28.17,28.18,19864.19377723725,22.8248,22.8248,22.8086,22.8167,19864.1938
2005-04-07 14:30:00,28.18,28.2,28.16,28.2,26451.809060504707,22.8167,22.8329,22.8005,22.8329,26451.8091
2005-04-07 14:35:00,28.2,28.25,28.2,28.25,52498.22641126988,22.8329,22.8734,22.8329,22.8734,52498.2264
2005-04-07 14:40:00,28.25,28.31,28.24,28.31,35066.38289246985,22.8734,22.922,22.8653,22.922,35066.3829
2005-04-07 14:45:00,28.31,28.32,28.29,28.31,28073.37589946285,22.922,22.9301,22.9058,22.922,28073.3759
2005-04-07 14:50:00,28.32,28.32,28.31,28.32,47937.569676700106,22.9301,22.9301,22.922,22.9301,47937.5697
2005-04-07 14:55:00,28.31,28.33,28.31,28.32,34052.903618121,22.922,22.9382,22.922,22.9301,34052.9036
2005-04-07 15:00:00,28.32,28.32,28.29,28.3,57971.01449275362,22.9301,22.9301,22.9058,22.9139,57971.0145
2005-04-07 15:05:00,28.29,28.3,28.27,28.28,72362.42018850714,22.9058,22.9139,22.8896,22.8977,72362.4202
2005-04-07 15:10:00,28.28,28.28,28.25,28.25,46113.30698287219,22.8977,22.8977,22.8734,22.8734,46113.307
2005-04-07 15:15:00,28.24,28.26,28.24,28.25,26147.76527820005,22.8653,22.8815,22.8653,22.8734,26147.7653
2005-04-07 15:20:00,28.25,28.26,28.22,28.24,38714.90828012567,22.8734,22.8815,22.8491,22.8653,38714.9083
2005-04-07 15:25:00,28.24,28.25,28.23,28.24,20979.020979020977,22.8653,22.8734,22.8572,22.8653,20979.021
2005-04-07 15:30:00,28.24,28.25,28.24,28.24,32431.336779162863,22.8653,22.8734,22.8653,22.8653,32431.3368
2005-04-07 15:35:00,28.25,28.27,28.23,28.26,27161.24455254889,22.8734,22.8896,22.8572,22.8815,27161.2446
2005-04-07 15:40:00,28.27,28.27,28.25,28.26,64254.58599371642,22.8896,22.8896,22.8734,22.8815,64254.586
2005-04-07 15:45:00,28.27,28.28,28.23,28.27,82699.9087868653,22.8896,22.8977,22.8572,22.8896,82699.9088
2005-04-07 15:50:00,28.22,28.3,28.22,28.3,104084.3214756258,22.8491,22.9139,22.8491,22.9139,104084.3215
2005-04-07 15:55:00,28.3,28.33,28.22,28.32,174521.13104287014,22.9139,22.9382,22.8491,22.9301,174521.131
2005-04-08 09:30:00,28.26,28.37,28.25,28.37,128914.56369717236,22.8815,22.9706,22.8734,22.9706,128914.5637
2005-04-08 09:35:00,28.37,28.37,28.35,28.36,94557.61629674672,22.9706,22.9706,22.9544,22.9625,94557.6163
2005-04-08 09:40:00,28.36,28.39,28.35,28.38,59491.23340427687,22.9625,22.9868,22.9544,22.9787,59491.2334
2005-04-08 09:45:00,28.38,28.39,28.32,28.32,60200.66889632106,22.9787,22.9868,22.9301,22.9301,60200.6689
2005-04-08 09:50:00,28.32,28.32,28.27,28.29,39120.2999898652,22.9301,22.9301,22.8896,22.9058,39120.3
2005-04-08 09:55:00,28.29,28.29,28.24,28.26,61416.84402553967,22.9058,22.9058,22.8653,22.8815,61416.844
2005-04-08 10:00:00,28.26,28.27,28.24,28.24,229654.403567447,22.8815,22.8896,22.8653,22.8653,229654.4036
2005-04-08 10:05:00,28.24,28.26,28.24,28.24,36789.29765886287,22.8653,22.8815,22.8653,22.8653,36789.2977
2005-04-08 10:10:00,28.25,28.25,28.2,28.21,40032.43133677916,22.8734,22.8734,22.8329,22.841,40032.4313
2005-04-08 10:15:00,28.2,28.2,28.17,28.2,27059.89662511401,22.8329,22.8329,22.8086,22.8329,27059.8966
2005-04-08 10:20:00,28.2,28.21,28.19,28.19,21688.456471065165,22.8329,22.841,22.8248,22.8248,21688.4565
2005-04-08 10:25:00,28.19,28.2,28.15,28.15,53714.401540488485,22.8248,22.8329,22.7924,22.7924,53714.4015
2005-04-08 10:30:00,28.16,28.17,28.13,28.15,31620.55335968379,22.8005,22.8086,22.7763,22.7924,31620.5534
2005-04-08 10:35:00,28.15,28.15,28.13,28.14,52599.57433870476,22.7924,22.7924,22.7763,22.7843,52599.5743
2005-04-08 10:40:00,28.14,28.14,28.12,28.14,38106.82071551636,22.7843,22.7843,22.7682,22.7843,38106.8207
2005-04-08 10:45:00,28.14,28.15,28.09,28.11,77835.20826999086,22.7843,22.7924,22.7439,22.7601,77835.2083
2005-04-08 10:50:00,28.1,28.12,28.09,28.12,43985.00050673963,22.752,22.7682,22.7439,22.7682,43985.0005
2005-04-08 10:55:00,28.12,28.12,28.1,28.12,16114.320462146548,22.7682,22.7682,22.752,22.7682,16114.3205
2005-04-08 11:00:00,28.12,28.14,28.11,28.14,22701.935745414,22.7682,22.7843,22.7601,22.7843,22701.9357
2005-04-08 11:05:00,28.13,28.17,28.13,28.16,36079.86216681868,22.7763,22.8086,22.7763,22.8005,36079.8622
2005-04-08 11:10:00,28.16,28.2,28.16,28.2,58781.79791223269,22.8005,22.8329,22.8005,22.8329,58781.7979
2005-04-08 11:15:00,28.2,28.2,28.15,28.16,38208.16864295125,22.8329,22.8329,22.7924,22.8005,38208.1686
2005-04-08 11:20:00,28.15,28.2,28.12,28.15,53714.401540488485,22.7924,22.8329,22.7682,22.7924,53714.4015
2005-04-08 11:25:00,28.14,28.16,28.13,28.14,48038.917604134986,22.7843,22.8005,22.7763,22.7843,48038.9176
2005-04-08 11:30:00,28.13,28.14,28.1,28.1,47228.13418465592,22.7763,22.7843,22.752,22.752,47228.1342
2005-04-08 11:35:00,28.11,28.12,28.09,28.11,41147.25853856288,22.7601,22.7682,22.7439,22.7601,41147.2585
2005-04-08 11:40:00,28.1,28.12,28.08,28.08,22093.8481808047,22.752,22.7682,22.7358,22.7358,22093.8482
2005-04-08 11:45:00,28.04,28.12,28.04,28.1,68308.50309111178,22.7034,22.7682,22.7034,22.752,68308.5031
2005-04-08 11:50:00,28.09,28.1,28.05,28.06,13073.882639100028,22.7439,22.752,22.7115,22.7196,13073.8826
2005-04-08 11:55:00,28.05,28.06,28.03,28.05,25438.329786155868,22.7115,22.7196,22.6953,22.7115,25438.3298
2005-04-08 12:00:00,28.05,28.06,28.05,28.05,108340.93442789093,22.7115,22.7196,22.7115,22.7115,108340.9344
2005-04-08 12:05:00,28.05,28.06,28.0,28.0,76010.94557616295,22.7115,22.7196,22.671,22.671,76010.9456
2005-04-08 12:10:00,28.0,28.01,27.93,27.94,73375.89946285597,22.671,22.6791,22.6143,22.6224,73375.8995
2005-04-08 12:15:00,27.93,27.96,27.92,27.96,49863.1802979629,22.6143,22.6386,22.6062,22.6386,49863.1803
2005-04-08 12:20:00,27.96,27.98,27.93,27.98,70132.7657849397,22.6386,22.6548,22.6143,22.6548,70132.7658
2005-04-08 12:25:00,27.97,28.05,27.97,28.03,62531.67122732339,22.6467,22.7115,22.6467,22.6953,62531.6712
2005-04-08 12:30:00,28.03,28.03,28.0,28.01,36383.905949123335,22.6953,22.6953,22.671,22.6791,36383.9059
2005-04-08 12:35:00,28.0,28.02,28.0,28.02,37904.1248606466,22.671,22.6872,22.671,22.6872,37904.1249
2005-04-08 12:40:00,28.03,28.03,28.0,28.01,63747.846356542,22.6953,22.6953,22.671,22.6791,63747.8464
2005-04-08 12:45:00,28.01,28.03,28.0,28.0,24424.850511807028,22.6791,22.6953,22.671,22.671,24424.8505
2005-04-08 12:50:00,28.0,28.0,27.98,27.99,17634.539373669806,22.671,22.671,22.6548,22.6629,17634.5394
2005-04-08 12:55:00,27.99,27.99,27.98,27.98,57971.01449275362,22.6629,22.6629,22.6548,22.6548,57971.0145
2005-04-08 13:00:00,27.99,27.99,27.97,27.98,70538.15749467922,22.6629,22.6629,22.6467,22.6548,70538.1575
2005-04-08 13:05:00,27.97,28.02,27.97,28.01,63646.49842910712,22.6467,22.6872,22.6467,22.6791,63646.4984
2005-04-08 13:10:00,28.01,28.06,28.0,28.05,74794.77044694434,22.6791,22.7196,22.671,22.7115,74794.7704
2005-04-08 13:15:00,28.06,28.07,28.02,28.02,52700.92226613965,22.7196,22.7277,22.6872,22.6872,52700.9223
2005-04-08 13:20:00,28.03,28.04,27.99,28.0,52498.22641126988,22.6953,22.7034,22.6629,22.671,52498.2264
2005-04-08 13:25:00,28.01,28.04,27.99,28.03,31620.55335968379,22.6791,22.7034,22.6629,22.6953,31620.5534
2005-04-08 13:30:00,28.04,28.04,28.03,28.04,23816.762947197727,22.7034,22.7034,22.6953,22.7034,23816.7629
2005-04-08 13:35:00,28.04,28.09,28.03,28.09,58477.75412992804,22.7034,22.7439,22.6953,22.7439,58477.7541
2005-04-08 13:40:00,28.09,28.13,28.09,28.13,55335.96837944663,22.7439,22.7763,22.7439,22.7763,55335.9684
2005-04-08 13:45:00,28.13,28.13,28.11,28.11,96077.83520826996,22.7763,22.7763,22.7601,22.7601,96077.8352
2005-04-08 13:50:00,28.11,28.11,28.09,28.1,24222.154656937262,22.7601,22.7601,22.7439,22.752,24222.1547
2005-04-08 13:55:00,28.1,28.11,28.09,28.1,27667.98418972332,22.752,22.7601,22.7439,22.752,27667.9842
2005-04-08 14:00:00,28.1,28.11,28.1,28.11,35269.07874733961,22.752,22.7601,22.752,22.7601,35269.0787
2005-04-08 14:05:00,28.1,28.11,28.06,28.09,58376.40620249315,22.752,22.7601,22.7196,22.7439,58376.4062
2005-04-08 14:10:00,28.09,28.13,28.08,28.12,34255.59947299077,22.7439,22.7763,22.7358,22.7682,34255.5995
2005-04-08 14:15:00,28.12,28.12,28.07,28.08,42363.433667781486,22.7682,22.7682,22.7277,22.7358,42363.4337
2005-04-08 14:20:00,28.08,28.08,28.07,28.07,15404.88497010236,22.7358,22.7358,22.7277,22.7277,15404.885
2005-04-08 14:25:00,28.06,28.08,28.04,28.05,42262.0857403466,22.7196,22.7358,22.7034,22.7115,42262.0857
2005-04-08 14:30:00,28.05,28.1,28.04,28.1,19458.80206749772,22.7115,22.752,22.7034,22.752,19458.8021
2005-04-08 14:35:00,28.1,28.11,28.08,28.11,19864.19377723725,22.752,22.7601,22.7358,22.7601,19864.1938
2005-04-08 14:40:00,28.11,28.11,28.08,28.08,45606.567345697775,22.7601,22.7601,22.7358,22.7358,45606.5673
2005-04-08 14:45:00,28.09,28.14,28.08,28.13,25438.329786155868,22.7439,22.7843,22.7358,22.7763,25438.3298
2005-04-08 14:50:00,28.13,28.15,28.12,28.13,42262.0857403466,22.7763,22.7924,22.7682,22.7763,42262.0857
2005-04-08 14:55:00,28.14,28.14,28.09,28.12,30404.378230465183,22.7843,22.7843,22.7439,22.7682,30404.3782
2005-04-08 15:00:00,28.12,28.14,28.11,28.14,29694.942738421,22.7682,22.7843,22.7601,22.7843,29694.9427
2005-04-08 15:05:00,28.13,28.15,28.13,28.14,34559.64325529542,22.7763,22.7924,22.7763,22.7843,34559.6433
2005-04-08 15:10:00,28.14,28.14,28.05,28.09,226107.22610722607,22.7843,22.7843,22.7115,22.7439,226107.2261
2005-04-08 15:15:00,28.08,28.1,28.02,28.03,55640.012161751285,22.7358,22.752,22.6872,22.6953,55640.0122
2005-04-08 15:20:00,28.03,28.07,28.02,28.05,59187.18962197222,22.6953,22.7277,22.6872,22.7115,59187.1896
2005-04-08 15:25:00,28.05,28.06,28.03,28.06,48038.917604134986,22.7115,22.7196,22.6953,22.7196,48038.9176
2005-04-08 15:30:00,28.06,28.06,28.01,28.04,71551.63676902806,22.7196,22.7196,22.6791,22.7034,71551.6368
2005-04-08 15:35:00,28.04,28.05,28.03,28.03,52396.878483835,22.7034,22.7115,22.6953,22.6953,52396.8785
2005-04-08 15:40:00,28.03,28.04,27.98,28.0,72463.76811594202,22.6953,22.7034,22.6548,22.671,72463.7681
2005-04-08 15:45:00,28.0,28.02,27.98,28.01,95875.1393534002,22.671,22.6872,22.6548,22.6791,95875.1394
2005-04-08 15:50:00,28.01,28.01,27.97,27.98,89692.91577987229,22.6791,22.6791,22.6467,22.6548,89692.9158
2005-04-08 15:55:00,27.98,28.61,27.97,27.99,149386.84503901892,22.6548,23.1649,22.6467,22.6629,149386.845
2005-04-11 09:30:00,28.01,28.06,28.01,28.06,104287.01733049555,22.6791,22.7196,22.6791,22.7196,104287.0173
2005-04-11 09:35:00,28.02,28.07,28.02,28.06,65876.15283267456,22.6872,22.7277,22.6872,22.7196,65876.1528
2005-04-11 09:40:00,28.06,28.08,28.03,28.03,55335.96837944663,22.7196,22.7358,22.6953,22.6953,55335.9684
2005-04-11 09:45:00,28.03,28.07,27.99,28.06,68916.59065572108,22.6953,22.7277,22.6629,22.7196,68916.5907
2005-04-11 09:50:00,28.07,28.07,28.01,28.04,33850.20776325124,22.7277,22.7277,22.6791,22.7034,33850.2078
2005-04-11 09:55:00,28.03,28.04,27.98,28.02,27262.59247998378,22.6953,22.7034,22.6548,22.6872,27262.5925
2005-04-11 10:00:00,28.03,28.04,27.96,27.99,30911.1178676396,22.6953,22.7034,22.6386,22.6629,30911.1179
2005-04-11 10:05:00,28.0,28.03,27.98,28.03,21283.064761325622,22.671,22.6953,22.6548,22.6953,21283.0648
2005-04-11 10:10:00,28.03,28.03,27.99,28.03,21485.760616195395,22.6953,22.6953,22.6629,22.6953,21485.7606
2005-04-11 10:15:00,28.03,28.05,28.01,28.01,20066.88963210702,22.6953,22.7115,22.6791,22.6791,20066.8896
2005-04-11 10:20:00,28.01,28.04,27.97,27.99,37397.38522347217,22.6791,22.7034,22.6467,22.6629,37397.3852
2005-04-11 10:25:00,27.99,28.0,27.98,27.99,31620.55335968379,22.6629,22.671,22.6548,22.6629,31620.5534
2005-04-11 10:30:00,27.99,28.02,27.94,28.02,69220.63443802574,22.6629,22.6872,22.6224,22.6872,69220.6344
2005-04-11 10:35:00,28.02,28.02,28.0,28.01,40539.17097395357,22.6872,22.6872,22.671,22.6791,40539.171
2005-04-11 10:40:00,28.0,28.02,27.99,27.99,23208.675382588423,22.671,22.6872,22.6629,22.6629,23208.6754
2005-04-11 10:45:00,27.98,27.99,27.97,27.98,25438.329786155868,22.6548,22.6629,22.6467,22.6548,25438.3298
2005-04-11 10:50:00,27.97,28.02,27.95,28.0,37904.1248606466,22.6467,22.6872,22.6305,22.671,37904.1249
2005-04-11 10:55:00,27.99,28.0,27.95,27.95,25539.67771359076,22.6629,22.671,22.6305,22.6305,25539.6777
2005-04-11 11:00:00,27.96,27.98,27.95,27.97,26249.11320563494,22.6386,22.6548,22.6305,22.6467,26249.1132
2005-04-11 11:05:00,27.99,27.99,27.94,27.94,25539.67771359076,22.6629,22.6629,22.6224,22.6224,25539.6777
2005-04-11 11:10:00,27.94,27.95,27.93,27.93,15404.88497010236,22.6224,22.6305,22.6143,22.6143,15404.885
2005-04-11 11:15:00,27.93,27.95,27.92,27.93,23411.371237458192,22.6143,22.6305,22.6062,22.6143,23411.3712
2005-04-11 11:20:00,27.94,27.95,27.91,27.93,21384.41268876052,22.6224,22.6305,22.5981,22.6143,21384.4127
2005-04-11 11:25:00,27.93,27.94,27.91,27.92,17533.191446234923,22.6143,22.6224,22.5981,22.6062,17533.1914
2005-04-11 11:30:00,27.92,27.92,27.87,27.89,38410.86449782101,22.6062,22.6062,22.5657,22.5819,38410.8645
2005-04-11 11:35:00,27.89,27.91,27.88,27.9,25235.633931286106,22.5819,22.5981,22.5738,22.59,25235.6339
2005-04-11 11:40:00,27.91,27.91,27.89,27.9,9425.357251444206,22.5981,22.5981,22.5819,22.59,9425.3573
2005-04-11 11:45:00,27.9,27.9,27.88,27.89,12060.40336475119,22.59,22.59,22.5738,22.5819,12060.4034
2005-04-11 11:50:00,27.89,27.92,27.88,27.89,26755.85284280936,22.5819,22.6062,22.5738,22.5819,26755.8528
2005-04-11 11:55:00,27.89,27.9,27.82,27.83,23411.371237458192,22.5819,22.59,22.5253,22.5333,23411.3712
2005-04-11 12:00:00,27.83,27.87,27.83,27.84,83409.34427890948,22.5333,22.5657,22.5333,22.5414,83409.3443
2005-04-11 12:05:00,27.84,27.86,27.84,27.86,32431.336779162863,22.5414,22.5576,22.5414,22.5576,32431.3368
2005-04-11 12:10:00,27.86,27.87,27.85,27.85,81382.3857302118,22.5576,22.5657,22.5495,22.5495,81382.3857
2005-04-11 12:15:00,27.85,27.85,27.84,27.85,30404.378230465183,22.5495,22.5495,22.5414,22.5495,30404.3782
2005-04-11 12:20:00,27.84,27.85,27.82,27.83,41451.30232086753,22.5414,22.5495,22.5253,22.5333,41451.3023
2005-04-11 12:25:00,27.83,27.86,27.83,27.86,21485.760616195395,22.5333,22.5576,22.5333,22.5576,21485.7606
2005-04-11 12:30:00,27.86,27.86,27.84,27.85,33647.51190838147,22.5576,22.5576,22.5414,22.5495,33647.5119
2005-04-11 12:35:00,27.85,27.86,27.82,27.83,20877.67305158609,22.5495,22.5576,22.5253,22.5333,20877.6731
2005-04-11 12:40:00,27.83,27.83,27.82,27.82,22803.283672848887,22.5333,22.5333,22.5253,22.5253,22803.2837
2005-04-11 12:45:00,27.82,27.84,27.82,27.83,26654.50491537448,22.5253,22.5414,22.5253,22.5333,26654.5049
2005-04-11 12:50:00,27.82,27.83,27.82,27.83,52194.18262896523,22.5253,22.5333,22.5253,22.5333,52194.1826
2005-04-11 12:55:00,27.82,27.84,27.82,27.83,19357.45414006284,22.5253,22.5414,22.5253,22.5333,19357.4541
2005-04-11 13:00:00,27.83,27.86,27.82,27.85,17938.58315597446,22.5333,22.5576,22.5253,22.5495,17938.5832
2005-04-11 13:05:00,27.86,27.87,27.81,27.81,30303.030303030297,22.5576,22.5657,22.5172,22.5172,30303.0303
2005-04-11 13:10:00,27.81,27.82,27.79,27.82,49660.48444309313,22.5172,22.5253,22.501,22.5253,49660.4844
2005-04-11 13:15:00,27.82,27.82,27.79,27.82,64153.238066281534,22.5253,22.5253,22.501,22.5253,64153.2381
2005-04-11 13:20:00,27.82,27.82,27.76,27.81,56146.7517989257,22.5253,22.5253,22.4767,22.5172,56146.7518
2005-04-11 13:25:00,27.81,27.82,27.8,27.81,17330.495591365154,22.5172,22.5253,22.5091,22.5172,17330.4956
2005-04-11 13:30:00,27.82,27.84,27.81,27.84,39120.2999898652,22.5253,22.5414,22.5172,22.5414,39120.3
2005-04-11 13:35:00,27.84,27.85,27.82,27.83,31012.465795074484,22.5414,22.5495,22.5253,22.5333,31012.4658
2005-04-11 13:40:00,27.83,27.85,27.83,27.84,28478.767609202387,22.5333,22.5495,22.5333,22.5414,28478.7676
2005-04-11 13:45:00,27.84,27.84,27.82,27.82,40640.51890138846,22.5414,22.5414,22.5253,22.5253,40640.5189
2005-04-11 13:50:00,27.82,27.83,27.82,27.82,29998.986520725648,22.5253,22.5333,22.5253,22.5253,29998.9865
2005-04-11 13:55:00,27.82,27.82,27.8,27.8,28884.15931894192,22.5253,22.5253,22.5091,22.5091,28884.1593
2005-04-11 14:00:00,27.81,27.82,27.8,27.82,22195.196108239583,22.5172,22.5253,22.5091,22.5253,22195.1961
2005-04-11 14:05:00,27.82,27.82,27.81,27.82,29289.551028681457,22.5253,22.5253,22.5172,22.5253,29289.551
2005-04-11 14:10:00,27.82,27.82,27.77,27.8,63747.846356542,22.5253,22.5253,22.4848,22.5091,63747.8464
2005-04-11 14:15:00,27.79,27.81,27.79,27.8,37802.77693321171,22.501,22.5172,22.501,22.5091,37802.7769
2005-04-11 14:20:00,27.79,27.82,27.79,27.79,50369.91993513732,22.501,22.5253,22.501,22.501,50369.9199
2005-04-11 14:25:00,27.79,27.79,27.76,27.77,117664.94375190024,22.501,22.501,22.4767,22.4848,117664.9438
2005-04-11 14:30:00,27.78,27.78,27.76,27.77,75098.814229249,22.4929,22.4929,22.4767,22.4848,75098.8142
2005-04-11 14:35:00,27.76,27.77,27.71,27.71,88375.3927232188,22.4767,22.4848,22.4362,22.4362,88375.3927
2005-04-11 14:40:00,27.72,27.75,27.7,27.74,85943.04246478158,22.4443,22.4686,22.4281,22.4605,85943.0425
2005-04-11 14:45:00,27.74,27.77,27.74,27.75,32025.945069423324,22.4605,22.4848,22.4605,22.4686,32025.9451
2005-04-11 14:50:00,27.76,27.77,27.74,27.76,347420.6952467821,22.4767,22.4848,22.4605,22.4767,347420.6952
2005-04-11 14:55:00,27.74,27.78,27.73,27.78,53511.70568561872,22.4605,22.4929,22.4524,22.4929,53511.7057
2005-04-11 15:00:00,27.77,27.78,27.74,27.75,36282.55802168845,22.4848,22.4929,22.4605,22.4686,36282.558
2005-04-11 15:05:00,27.75,27.75,27.7,27.73,51282.05128205128,22.4686,22.4686,22.4281,22.4524,51282.0513
2005-04-11 15:10:00,27.73,27.74,27.72,27.73,77125.77277794668,22.4524,22.4605,22.4443,22.4524,77125.7728
2005-04-11 15:15:00,27.73,27.74,27.72,27.73,80166.2106009932,22.4524,22.4605,22.4443,22.4524,80166.2106
2005-04-11 15:20:00,27.74,27.74,27.72,27.72,66585.58832471874,22.4605,22.4605,22.4443,22.4443,66585.5883
2005-04-11 15:25:00,27.73,27.74,27.71,27.74,55944.05594405594,22.4524,22.4605,22.4362,22.4605,55944.0559
2005-04-11 15:30:00,27.74,27.74,27.72,27.73,91213.13469139556,22.4605,22.4605,22.4443,22.4524,91213.1347
2005-04-11 15:35:00,27.72,27.74,27.71,27.71,80368.90645586296,22.4443,22.4605,22.4362,22.4362,80368.9065
2005-04-11 15:40:00,27.71,27.72,27.69,27.7,133677.91628661193,22.4362,22.4443,22.42,22.4281,133677.9163
2005-04-11 15:45:00,27.7,27.72,27.68,27.69,102361.40670923278,22.4281,22.4443,22.4119,22.42,102361.4067
2005-04-11 15:50:00,27.69,27.72,27.68,27.68,121718.8608492956,22.42,22.4443,22.4119,22.4119,121718.8608
2005-04-11 15:55:00,27.69,27.76,27.68,27.75,131448.26188304447,22.42,22.4767,22.4119,22.4686,131448.2619
2005-04-12 09:30:00,27.73,27.76,27.71,27.73,147055.8427080166,22.4524,22.4767,22.4362,22.4524,147055.8427
2005-04-12 09:35:00,27.73,27.74,27.68,27.69,51890.13884666058,22.4524,22.4605,22.4119,22.42,51890.1388
2005-04-12 09:40:00,27.68,27.69,27.63,27.64,68207.15516367689,22.4119,22.42,22.3714,22.3795,68207.1552
2005-04-12 09:45:00,27.63,27.65,27.61,27.62,71957.02847876759,22.3714,22.3876,22.3552,22.3633,71957.0285
2005-04-12 09:50:00,27.62,27.63,27.55,27.55,44897.131853653584,22.3633,22.3714,22.3066,22.3066,44897.1319
2005-04-12 09:55:00,27.55,27.58,27.55,27.56,439039.2216479172,22.3066,22.3309,22.3066,22.3147,439039.2216
2005-04-12 10:00:00,27.56,27.6,27.55,27.59,72666.46397081179,22.3147,22.3471,22.3066,22.339,72666.464
2005-04-12 10:05:00,27.59,27.59,27.54,27.55,29593.59481098611,22.339,22.339,22.2985,22.3066,29593.5948
2005-04-12 10:10:00,27.54,27.55,27.51,27.51,62024.93159014897,22.2985,22.3066,22.2743,22.2743,62024.9316
2005-04-12 10:15:00,27.52,27.53,27.51,27.53,55031.92459714198,22.2823,22.2904,22.2743,22.2904,55031.9246
2005-04-12 10:20:00,27.52,27.53,27.52,27.52,25539.67771359076,22.2823,22.2904,22.2823,22.2823,25539.6777
2005-04-12 10:25:00,27.52,27.56,27.52,27.55,83510.69220634436,22.2823,22.3147,22.2823,22.3066,83510.6922
2005-04-12 10:30:00,27.54,27.55,27.51,27.51,43579.608797000095,22.2985,22.3066,22.2743,22.2743,43579.6088
2005-04-12 10:35:00,27.52,27.53,27.51,27.52,34762.339110165194,22.2823,22.2904,22.2743,22.2823,34762.3391
2005-04-12 10:40:00,27.52,27.53,27.48,27.48,71247.59298672341,22.2823,22.2904,22.25,22.25,71247.593
2005-04-12 10:45:00,27.48,27.48,27.44,27.45,153947.5017735887,22.25,22.25,22.2176,22.2257,153947.5018
2005-04-12 10:50:00,27.45,27.45,27.42,27.43,115536.63727576769,22.2257,22.2257,22.2014,22.2095,115536.6373
2005-04-12 10:55:00,27.42,27.46,27.41,27.46,105908.58416945372,22.2014,22.2338,22.1933,22.2338,105908.5842
2005-04-12 11:00:00,27.45,27.51,27.45,27.49,76821.72899564203,22.2257,22.2743,22.2257,22.2581,76821.729
2005-04-12 11:05:00,27.48,27.5,27.47,27.49,37093.34144116752,22.25,22.2662,22.2419,22.2581,37093.3414
2005-04-12 11:10:00,27.49,27.5,27.43,27.43,60606.06060606059,22.2581,22.2662,22.2095,22.2095,60606.0606
2005-04-12 11:15:00,27.44,27.45,27.43,27.43,73679.94324516063,22.2176,22.2257,22.2095,22.2095,73679.9432
2005-04-12 11:20:00,27.43,27.47,27.43,27.46,120604.03364751188,22.2095,22.2419,22.2095,22.2338,120604.0336
2005-04-12 11:25:00,27.45,27.46,27.44,27.44,58781.79791223269,22.2257,22.2338,22.2176,22.2176,58781.7979
2005-04-12 11:30:00,27.44,27.48,27.44,27.47,24728.89429411168,22.2176,22.25,22.2176,22.2419,24728.8943
2005-04-12 11:35:00,27.47,27.47,27.42,27.44,267355.83257322386,22.2419,22.2419,22.2014,22.2176,267355.8326
2005-04-12 11:40:00,27.44,27.46,27.43,27.46,56146.7517989257,22.2176,22.2338,22.2095,22.2338,56146.7518
2005-04-12 11:45:00,27.45,27.46,27.42,27.46,79152.73132664435,22.2257,22.2338,22.2014,22.2338,79152.7313
2005-04-12 11:50:00,27.46,27.46,27.44,27.44,30201.682375595414,22.2338,22.2338,22.2176,22.2176,30201.6824
2005-04-12 11:55:00,27.44,27.45,27.42,27.43,29492.246883551223,22.2176,22.2257,22.2014,22.2095,29492.2469
2005-04-12 12:00:00,27.43,27.44,27.42,27.43,28580.11553663727,22.2095,22.2176,22.2014,22.2095,28580.1155
2005-04-12 12:05:00,27.42,27.44,27.42,27.43,14290.057768318637,22.2014,22.2176,22.2014,22.2095,14290.0578
2005-04-12 12:10:00,27.44,27.44,27.43,27.44,55944.05594405594,22.2176,22.2176,22.2095,22.2176,55944.0559
2005-04-12 12:15:00,27.44,27.44,27.42,27.42,32735.38056146751,22.2176,22.2176,22.2014,22.2014,32735.3806
2005-04-12 12:20:00,27.43,27.43,27.41,27.43,32634.03263403263,22.2095,22.2095,22.1933,22.2095,32634.0326
2005-04-12 12:25:00,27.43,27.43,27.42,27.43,7803.790412486063,22.2095,22.2095,22.2014,22.2095,7803.7904
2005-04-12 12:30:00,27.43,27.43,27.41,27.42,42059.389885476834,22.2095,22.2095,22.1933,22.2014,42059.3899
2005-04-12 12:35:00,27.42,27.42,27.39,27.39,59592.58133171176,22.2014,22.2014,22.1771,22.1771,59592.5813
2005-04-12 12:40:00,27.39,27.42,27.39,27.4,56349.44765379547,22.1771,22.2014,22.1771,22.1852,56349.4477
2005-04-12 12:45:00,27.4,27.42,27.4,27.42,20776.325124151208,22.1852,22.2014,22.1852,22.2014,20776.3251
2005-04-12 12:50:00,27.41,27.44,27.41,27.42,52396.878483835,22.1933,22.2176,22.1933,22.2014,52396.8785
2005-04-12 12:55:00,27.42,27.43,27.4,27.41,28174.72382689773,22.2014,22.2095,22.1852,22.1933,28174.7238
2005-04-12 13:00:00,27.4,27.43,27.4,27.43,40336.47511908381,22.1852,22.2095,22.1852,22.2095,40336.4751
2005-04-12 13:05:00,27.43,27.43,27.42,27.43,14796.797405493056,22.2095,22.2095,22.2014,22.2095,14796.7974
2005-04-12 13:10:00,27.43,27.45,27.42,27.44,15303.537042667474,22.2095,22.2257,22.2014,22.2176,15303.537
2005-04-12 13:15:00,27.44,27.45,27.43,27.45,45809.26320056754,22.2176,22.2257,22.2095,22.2257,45809.2632
2005-04-12 13:20:00,27.45,27.46,27.44,27.45,38005.47278808148,22.2257,22.2338,22.2176,22.2257,38005.4728
2005-04-12 13:25:00,27.45,27.48,27.43,27.44,35066.38289246985,22.2257,22.25,22.2095,22.2176,35066.3829
2005-04-12 13:30:00,27.44,27.44,27.43,27.44,26451.809060504707,22.2176,22.2176,22.2095,22.2176,26451.8091
2005-04-12 13:35:00,27.43,27.44,27.41,27.43,152629.9787169352,22.2095,22.2176,22.1933,22.2095,152629.9787
2005-04-12 13:40:00,27.43,27.43,27.4,27.4,52295.53055640011,22.2095,22.2095,22.1852,22.1852,52295.5306
2005-04-12 13:45:00,27.38,27.4,27.36,27.37,74693.42251950946,22.169,22.1852,22.1528,22.1609,74693.4225
2005-04-12 13:50:00,27.36,27.4,27.36,27.4,67801.76345393735,22.1528,22.1852,22.1528,22.1852,67801.7635
2005-04-12 13:55:00,27.39,27.44,27.39,27.4,45606.567345697775,22.1771,22.2176,22.1771,22.1852,45606.5673
2005-04-12 14:00:00,27.4,27.46,27.35,27.43,125468.73416438632,22.1852,22.2338,22.1447,22.2095,125468.7342
2005-04-12 14:05:00,27.43,27.47,27.4,27.47,85334.95490017228,22.2095,22.2419,22.1852,22.2419,85334.9549
2005-04-12 14:10:00,27.47,27.72,27.47,27.5,115536.63727576769,22.2419,22.4443,22.2419,22.2662,115536.6373
2005-04-12 14:15:00,27.49,27.63,27.49,27.6,219316.9149690889,22.2581,22.3714,22.2581,22.3471,219316.915
2005-04-12 14:20:00,27.58,27.73,27.42,27.64,98003.44582953276,22.3309,22.4524,22.2014,22.3795,98003.4458
2005-04-12 14:25:00,27.65,27.67,27.56,27.62,122225.60048647004,22.3876,22.4038,22.3147,22.3633,122225.6005
2005-04-12 14:30:00,27.61,27.69,27.6,27.69,74389.37873720481,22.3552,22.42,22.3471,22.42,74389.3787
2005-04-12 14:35:00,27.69,27.73,27.66,27.72,50572.61579000708,22.42,22.4524,22.3957,22.4443,50572.6158
2005-04-12 14:40:00,27.73,27.82,27.71,27.82,73477.24739029085,22.4524,22.5253,22.4362,22.5253,73477.2474
2005-04-12 14:45:00,27.82,27.83,27.78,27.8,116246.07276781189,22.5253,22.5333,22.4929,22.5091,116246.0728
2005-04-12 14:50:00,27.8,27.81,27.73,27.76,82091.821222256,22.5091,22.5172,22.4524,22.4767,82091.8212
2005-04-12 14:55:00,27.75,27.82,27.75,27.79,147055.8427080166,22.4686,22.5253,22.4686,22.501,147055.8427
2005-04-12 15:00:00,27.81,27.82,27.79,27.82,108239.58650045603,22.5172,22.5253,22.501,22.5253,108239.5865
2005-04-12 15:05:00,27.82,27.82,27.78,27.8,31924.59714198844,22.5253,22.5253,22.4929,22.5091,31924.5971
2005-04-12 15:10:00,27.8,27.8,27.74,27.75,38917.60413499543,22.5091,22.5091,22.4605,22.4686,38917.6041
2005-04-12 15:15:00,27.75,27.82,27.74,27.82,80571.60231073273,22.4686,22.5253,22.4605,22.5253,80571.6023
2005-04-12 15:20:00,27.82,27.82,27.77,27.77,22701.935745414,22.5253,22.5253,22.4848,22.4848,22701.9357
2005-04-12 15:25:00,27.78,27.82,27.77,27.82,64964.02148576061,22.4929,22.5253,22.4848,22.5253,64964.0215
2005-04-12 15:30:00,27.82,27.83,27.81,27.82,121718.8608492956,22.5253,22.5333,22.5172,22.5253,121718.8608
2005-04-12 15:35:00,27.82,27.82,27.8,27.82,74693.42251950946,22.5253,22.5253,22.5091,22.5253,74693.4225
2005-04-12 15:40:00,27.82,27.82,27.76,27.78,83105.30049660483,22.5253,22.5253,22.4767,22.4929,83105.3005
2005-04-12 15:45:00,27.77,27.78,27.74,27.76,95267.05178879092,22.4848,22.4929,22.4605,22.4767,95267.0518
2005-04-12 15:50:00,27.76,27.82,27.74,27.76,98611.53339414208,22.4767,22.5253,22.4605,22.4767,98611.5334
2005-04-12 15:55:00,27.76,27.81,27.76,27.79,92733.3536029188,22.4767,22.5172,22.4767,22.501,92733.3536
2005-04-13 09:30:00,27.66,27.7,27.54,27.7,117259.55204216072,22.3957,22.4281,22.2985,22.4281,117259.552
2005-04-13 09:35:00,27.7,27.81,27.69,27.81,58883.145839667566,22.4281,22.5172,22.42,22.5172,58883.1458
2005-04-13 09:40:00,27.81,27.81,27.74,27.81,29492.246883551223,22.5172,22.5172,22.4605,22.5172,29492.2469
2005-04-13 09:45:00,27.82,27.83,27.76,27.78,53004.9660484443,22.5253,22.5333,22.4767,22.4929,53004.966
2005-04-13 09:50:00,27.77,27.79,27.66,27.71,62024.93159014897,22.4848,22.501,22.3957,22.4362,62024.9316
2005-04-13 09:55:00,27.69,27.72,27.63,27.63,28681.46346407216,22.42,22.4443,22.3714,22.3714,28681.4635
2005-04-13 10:00:00,27.63,27.67,27.63,27.67,37296.03729603729,22.3714,22.4038,22.3714,22.4038,37296.0373
2005-04-13 10:05:00,27.68,27.73,27.67,27.71,29086.85517381169,22.4119,22.4524,22.4038,22.4362,29086.8552
2005-04-13 10:10:00,27.71,27.76,27.71,27.74,31012.465795074484,22.4362,22.4767,22.4362,22.4605,31012.4658
2005-04-13 10:15:00,27.75,27.75,27.72,27.75,33140.772271207046,22.4686,22.4686,22.4443,22.4686,33140.7723
2005-04-13 10:20:00,27.74,27.81,27.74,27.81,64457.281848586186,22.4605,22.5172,22.4605,22.5172,64457.2818
2005-04-13 10:25:00,27.81,27.81,27.8,27.81,41856.69403060707,22.5172,22.5172,22.5091,22.5172,41856.694
2005-04-13 10:30:00,27.81,27.91,27.81,27.91,97192.6624100537,22.5172,22.5981,22.5172,22.5981,97192.6624
2005-04-13 10:35:00,27.91,27.92,27.83,27.83,64659.97770345595,22.5981,22.6062,22.5333,22.5333,64659.9777
2005-04-13 10:40:00,27.83,27.84,27.81,27.84,97902.09790209788,22.5333,22.5414,22.5172,22.5414,97902.0979
2005-04-13 10:45:00,27.83,27.84,27.78,27.81,68815.24272828619,22.5333,22.5414,22.4929,22.5172,68815.2427
2005-04-13 10:50:00,27.81,27.81,27.76,27.78,54018.44532279314,22.5172,22.5172,22.4767,22.4929,54018.4453
2005-04-13 10:55:00,27.78,27.82,27.78,27.81,37600.08107834194,22.4929,22.5253,22.4929,22.5172,37600.0811
2005-04-13 11:00:00,27.81,27.82,27.73,27.73,43376.91294213033,22.5172,22.5253,22.4524,22.4524,43376.9129
2005-04-13 11:05:00,27.73,27.74,27.7,27.74,47430.83003952568,22.4524,22.4605,22.4281,22.4605,47430.83
2005-04-13 11:10:00,27.73,27.81,27.72,27.79,54829.228742272215,22.4524,22.5172,22.4443,22.501,54829.2287
2005-04-13 11:15:00,27.79,27.82,27.79,27.82,39322.99584473497,22.501,22.5253,22.501,22.5253,39322.9958
2005-04-13 11:20:00,27.82,27.82,27.77,27.77,18850.71450288841,22.5253,22.5253,22.4848,22.4848,18850.7145
2005-04-13 11:25:00,27.77,27.78,27.74,27.76,64964.02148576061,22.4848,22.4929,22.4605,22.4767,64964.0215
2005-04-13 11:30:00,27.75,27.81,27.74,27.8,41248.60646599776,22.4686,22.5172,22.4605,22.5091,41248.6065
2005-04-13 11:35:00,27.8,27.82,27.79,27.82,43072.86915982568,22.5091,22.5253,22.501,22.5253,43072.8692
2005-04-13 11:40:00,27.82,27.83,27.81,27.82,115739.33313063746,22.5253,22.5333,22.5172,22.5253,115739.3331
2005-04-13 11:45:00,27.82,27.82,27.82,27.82,44289.04428904428,22.5253,22.5253,22.5253,22.5253,44289.0443
2005-04-13 11:50:00,27.82,27.82,27.82,27.82,12871.18678423026,22.5253,22.5253,22.5253,22.5253,12871.1868
2005-04-13 11:55:00,27.82,27.82,27.81,27.81,24222.154656937262,22.5253,22.5253,22.5172,22.5172,24222.1547
2005-04-13 12:00:00,27.81,27.82,27.77,27.77,32532.684706597745,22.5172,22.5253,22.4848,22.4848,32532.6847
2005-04-13 12:05:00,27.77,27.78,27.74,27.75,34559.64325529542,22.4848,22.4929,22.4605,22.4686,34559.6433
2005-04-13 12:10:00,27.75,27.76,27.71,27.72,44390.392216479166,22.4686,22.4767,22.4362,22.4443,44390.3922
2005-04-13 12:15:00,27.71,27.73,27.7,27.71,48951.04895104894,22.4362,22.4524,22.4281,22.4362,48951.049
2005-04-13 12:20:00,27.71,27.72,27.69,27.72,24424.850511807028,22.4362,22.4443,22.42,22.4443,24424.8505
2005-04-13 12:25:00,27.72,27.75,27.71,27.74,17330.495591365154,22.4443,22.4686,22.4362,22.4605,17330.4956
2005-04-13 12:30:00,27.73,27.73,27.69,27.7,27972.02797202797,22.4524,22.4524,22.42,22.4281,27972.028
2005-04-13 12:35:00,27.7,27.72,27.7,27.72,18749.36657545353,22.4281,22.4443,22.4281,22.4443,18749.3666
2005-04-13 12:40:00,27.72,27.73,27.71,27.71,12769.838856795375,22.4443,22.4524,22.4362,22.4362,12769.8389
2005-04-13 12:45:00,27.71,27.72,27.68,27.69,19560.1499949326,22.4362,22.4443,22.4119,22.42,19560.15
2005-04-13 12:50:00,27.69,27.74,27.69,27.73,20877.67305158609,22.42,22.4605,22.42,22.4524,20877.6731
2005-04-13 12:55:00,27.73,27.76,27.72,27.73,17431.843518800037,22.4524,22.4767,22.4443,22.4524,17431.8435
2005-04-13 13:00:00,27.72,27.74,27.72,27.73,14898.14533292794,22.4443,22.4605,22.4443,22.4524,14898.1453
2005-04-13 13:05:00,27.74,27.74,27.72,27.73,12263.099219620955,22.4605,22.4605,22.4443,22.4524,12263.0992
2005-04-13 13:10:00,27.73,27.73,27.7,27.7,18546.67072058376,22.4524,22.4524,22.4281,22.4281,18546.6707
2005-04-13 13:15:00,27.7,27.71,27.7,27.7,33242.12019864193,22.4281,22.4362,22.4281,22.4281,33242.1202
2005-04-13 13:20:00,27.7,27.7,27.65,27.65,56957.53521840477,22.4281,22.4281,22.3876,22.3876,56957.5352
2005-04-13 13:25:00,27.65,27.67,27.64,27.65,41147.25853856288,22.3876,22.4038,22.3795,22.3876,41147.2585
2005-04-13 13:30:00,27.65,27.65,27.6,27.62,37093.34144116752,22.3876,22.3876,22.3471,22.3633,37093.3414
2005-04-13 13:35:00,27.63,27.64,27.6,27.63,48545.65724130941,22.3714,22.3795,22.3471,22.3714,48545.6572
2005-04-13 13:40:00,27.63,27.65,27.59,27.59,36079.86216681868,22.3714,22.3876,22.339,22.339,36079.8622
2005-04-13 13:45:00,27.6,27.6,27.54,27.55,42768.82537752103,22.3471,22.3471,22.2985,22.3066,42768.8254
2005-04-13 13:50:00,27.55,27.55,27.51,27.52,71652.98469646294,22.3066,22.3066,22.2743,22.2823,71652.9847
2005-04-13 13:55:00,27.53,27.54,27.52,27.53,24323.502584372145,22.2904,22.2985,22.2823,22.2904,24323.5026
2005-04-13 14:00:00,27.53,27.56,27.53,27.55,52092.83470153034,22.2904,22.3147,22.2904,22.3066,52092.8347
2005-04-13 14:05:00,27.55,27.58,27.55,27.57,23005.979527718653,22.3066,22.3309,22.3066,22.3228,23005.9795
2005-04-13 14:10:00,27.57,27.58,27.5,27.5,49761.83237052801,22.3228,22.3309,22.2662,22.2662,49761.8324
2005-04-13 14:15:00,27.51,27.54,27.5,27.54,22600.58781797912,22.2743,22.2985,22.2662,22.2985,22600.5878
2005-04-13 14:20:00,27.54,27.54,27.53,27.54,21891.15232593493,22.2985,22.2985,22.2904,22.2985,21891.1523
2005-04-13 14:25:00,27.53,27.55,27.52,27.53,16925.10388162562,22.2904,22.3066,22.2823,22.2904,16925.1039
2005-04-13 14:30:00,27.53,27.53,27.48,27.5,29188.20310124657,22.2904,22.2904,22.25,22.2662,29188.2031
2005-04-13 14:35:00,27.51,27.54,27.5,27.53,23816.762947197727,22.2743,22.2985,22.2662,22.2904,23816.7629
2005-04-13 14:40:00,27.53,27.56,27.52,27.56,26553.1569879396,22.2904,22.3147,22.2823,22.3147,26553.157
2005-04-13 14:45:00,27.56,27.57,27.51,27.52,32532.684706597745,22.3147,22.3228,22.2743,22.2823,32532.6847
2005-04-13 14:50:00,27.52,27.53,27.44,27.45,64862.673558325725,22.2823,22.2904,22.2176,22.2257,64862.6736
2005-04-13 14:55:00,27.45,27.48,27.44,27.44,58072.362420188496,22.2257,22.25,22.2176,22.2176,58072.3624
2005-04-13 15:00:00,27.45,27.47,27.42,27.44,66484.24039728387,22.2257,22.2419,22.2014,22.2176,66484.2404
2005-04-13 15:05:00,27.43,27.44,27.42,27.43,45910.61112800243,22.2095,22.2176,22.2014,22.2095,45910.6111
2005-04-13 15:10:00,27.43,27.43,27.39,27.41,64761.32563089084,22.2095,22.2095,22.1771,22.1933,64761.3256
2005-04-13 15:15:00,27.42,27.43,27.39,27.41,79456.775108949,22.2014,22.2095,22.1771,22.1933,79456.7751
2005-04-13 15:20:00,27.4,27.41,27.37,27.39,44289.04428904428,22.1852,22.1933,22.1609,22.1771,44289.0443
2005-04-13 15:25:00,27.38,27.42,27.38,27.4,67599.06759906758,22.169,22.2014,22.169,22.1852,67599.0676
2005-04-13 15:30:00,27.41,27.41,27.37,27.38,113712.37458193976,22.1933,22.1933,22.1609,22.169,113712.3746
2005-04-13 15:35:00,27.37,27.38,27.35,27.35,127394.34478564913,22.1609,22.169,22.1447,22.1447,127394.3448
2005-04-13 15:40:00,27.35,27.39,27.34,27.38,138542.61680348634,22.1447,22.1771,22.1366,22.169,138542.6168
2005-04-13 15:45:00,27.37,27.39,27.35,27.36,171480.69321982362,22.1609,22.1771,22.1447,22.1528,171480.6932
2005-04-13 15:50:00,27.35,27.37,27.35,27.36,166210.60099320966,22.1447,22.1609,22.1447,22.1528,166210.601
2005-04-13 15:55:00,27.35,27.38,27.33,27.34,293300.9019965541,22.1447,22.169,22.1285,22.1366,293300.902
2005-04-14 09:30:00,27.27,28.86,27.27,27.38,197729.80642545852,22.0799,23.3673,22.0799,22.169,197729.8064
2005-04-14 09:35:00,27.36,27.38,27.29,27.33,60504.712678625714,22.1528,22.169,22.0961,22.1285,60504.7127
2005-04-14 09:40:00,27.33,27.49,27.31,27.46,66889.6321070234,22.1285,22.2581,22.1123,22.2338,66889.6321
2005-04-14 09:45:00,27.48,27.48,27.37,27.38,107530.15100841186,22.25,22.25,22.1609,22.169,107530.151
2005-04-14 09:50:00,27.36,27.38,27.34,27.37,43883.65257930475,22.1528,22.169,22.1366,22.1609,43883.6526
2005-04-14 09:55:00,27.36,27.39,27.35,27.36,51890.13884666058,22.1528,22.1771,22.1447,22.1528,51890.1388
2005-04-14 10:00:00,27.35,27.38,27.34,27.36,83105.30049660483,22.1447,22.169,22.1366,22.1528,83105.3005
2005-04-14 10:05:00,27.37,27.38,27.32,27.33,106212.62795175838,22.1609,22.169,22.1204,22.1285,106212.628
2005-04-14 10:10:00,27.33,27.33,27.28,27.32,60099.320968886175,22.1285,22.1285,22.088,22.1204,60099.321
2005-04-14 10:15:00,27.33,27.34,27.31,27.33,82294.51707712575,22.1285,22.1366,22.1123,22.1285,82294.5171
2005-04-14 10:20:00,27.34,27.37,27.33,27.35,40235.12719164893,22.1366,22.1609,22.1285,22.1447,40235.1272
2005-04-14 10:25:00,27.37,27.37,27.3,27.3,32634.03263403263,22.1609,22.1609,22.1042,22.1042,32634.0326
2005-04-14 10:30:00,27.3,27.3,27.18,27.19,125063.3424546468,22.1042,22.1042,22.0071,22.0152,125063.3425
2005-04-14 10:35:00,27.2,27.23,27.15,27.2,77328.46863281645,22.0233,22.0475,21.9828,22.0233,77328.4686
2005-04-14 10:40:00,27.19,27.28,27.19,27.26,45099.82770852336,22.0152,22.088,22.0152,22.0718,45099.8277
2005-04-14 10:45:00,27.24,27.3,27.23,27.26,33546.163980946585,22.0556,22.1042,22.0475,22.0718,33546.164
2005-04-14 10:50:00,27.26,27.3,27.25,27.28,55538.6642343164,22.0718,22.1042,22.0637,22.088,55538.6642
2005-04-14 10:55:00,27.27,27.32,27.27,27.31,24627.5463666768,22.0799,22.1204,22.0799,22.1123,24627.5464
2005-04-14 11:00:00,27.31,27.33,27.29,27.31,72970.50775311644,22.1123,22.1285,22.0961,22.1123,72970.5078
2005-04-14 11:05:00,27.3,27.36,27.29,27.36,63545.15050167223,22.1042,22.1528,22.0961,22.1528,63545.1505
2005-04-14 11:10:00,27.36,27.39,27.35,27.39,107226.1072261072,22.1528,22.1771,22.1447,22.1771,107226.1072
2005-04-14 11:15:00,27.39,27.39,27.37,27.38,40235.12719164893,22.1771,22.1771,22.1609,22.169,40235.1272
2005-04-14 11:20:00,27.37,27.38,27.37,27.37,30607.07408533495,22.1609,22.169,22.1609,22.1609,30607.0741
2005-04-14 11:25:00,27.37,27.38,27.36,27.37,33647.51190838147,22.1609,22.169,22.1528,22.1609,33647.5119
2005-04-14 11:30:00,27.36,27.38,27.36,27.36,42160.73781291172,22.1528,22.169,22.1528,22.1528,42160.7378
2005-04-14 11:35:00,27.36,27.36,27.35,27.35,21384.41268876052,22.1528,22.1528,22.1447,22.1447,21384.4127
2005-04-14 11:40:00,27.35,27.36,27.35,27.36,55640.012161751285,22.1447,22.1528,22.1447,22.1528,55640.0122
2005-04-14 11:45:00,27.35,27.37,27.35,27.36,39525.69169960474,22.1447,22.1609,22.1447,22.1528,39525.6917
2005-04-14 11:50:00,27.36,27.36,27.31,27.32,38613.56035269078,22.1528,22.1528,22.1123,22.1204,38613.5604
2005-04-14 11:55:00,27.33,27.33,27.29,27.3,35370.4266747745,22.1285,22.1285,22.0961,22.1042,35370.4267
2005-04-14 12:00:00,27.29,27.32,27.29,27.32,34255.59947299077,22.0961,22.1204,22.0961,22.1204,34255.5995
2005-04-14 12:05:00,27.32,27.32,27.31,27.31,23310.023310023305,22.1204,22.1204,22.1123,22.1123,23310.0233
2005-04-14 12:10:00,27.31,27.32,27.29,27.29,33039.42434377217,22.1123,22.1204,22.0961,22.0961,33039.4243
2005-04-14 12:15:00,27.29,27.33,27.28,27.29,173507.65176852132,22.0961,22.1285,22.088,22.0961,173507.6518
2005-04-14 12:20:00,27.3,27.33,27.29,27.32,48748.35309617918,22.1042,22.1285,22.0961,22.1204,48748.3531
2005-04-14 12:25:00,27.32,27.33,27.31,27.33,128914.56369717236,22.1204,22.1285,22.1123,22.1285,128914.5637
2005-04-14 12:30:00,27.33,27.39,27.32,27.39,57058.88314583966,22.1285,22.1771,22.1204,22.1771,57058.8831
2005-04-14 12:35:00,27.39,27.42,27.39,27.39,24728.89429411168,22.1771,22.2014,22.1771,22.1771,24728.8943
2005-04-14 12:40:00,27.4,27.4,27.33,27.33,44998.47978108847,22.1852,22.1852,22.1285,22.1285,44998.4798
2005-04-14 12:45:00,27.34,27.36,27.33,27.34,29492.246883551223,22.1366,22.1528,22.1285,22.1366,29492.2469
2005-04-14 12:50:00,27.34,27.36,27.34,27.34,26755.85284280936,22.1366,22.1528,22.1366,22.1366,26755.8528
2005-04-14 12:55:00,27.34,27.37,27.33,27.36,43174.21708726056,22.1366,22.1609,22.1285,22.1528,43174.2171
2005-04-14 13:00:00,27.36,27.37,27.34,27.35,29593.59481098611,22.1528,22.1609,22.1366,22.1447,29593.5948
2005-04-14 13:05:00,27.35,27.39,27.35,27.39,29593.59481098611,22.1447,22.1771,22.1447,22.1771,29593.5948
2005-04-14 13:10:00,27.38,27.39,27.33,27.34,56754.83936353501,22.169,22.1771,22.1285,22.1366,56754.8394
2005-04-14 13:15:00,27.34,27.36,27.32,27.35,93544.13702239787,22.1366,22.1528,22.1204,22.1447,93544.137
2005-04-14 13:20:00,27.35,27.36,27.34,27.35,64659.97770345595,22.1447,22.1528,22.1366,22.1447,64659.9777
2005-04-14 13:25:00,27.35,27.38,27.35,27.35,31620.55335968379,22.1447,22.169,22.1447,22.1447,31620.5534
2005-04-14 13:30:00,27.35,27.36,27.29,27.29,70335.46163980945,22.1447,22.1528,22.0961,22.0961,70335.4616
2005-04-14 13:35:00,27.3,27.38,27.28,27.35,106111.28002432348,22.1042,22.169,22.088,22.1447,106111.28
2005-04-14 13:40:00,27.34,27.37,27.33,27.35,27262.59247998378,22.1366,22.1609,22.1285,22.1447,27262.5925
2005-04-14 13:45:00,27.36,27.37,27.35,27.35,14796.797405493056,22.1528,22.1609,22.1447,22.1447,14796.7974
2005-04-14 13:50:00,27.36,27.4,27.35,27.38,71551.63676902806,22.1528,22.1852,22.1447,22.169,71551.6368
2005-04-14 13:55:00,27.39,27.45,27.38,27.41,39627.03962703962,22.1771,22.2257,22.169,22.1933,39627.0396
2005-04-14 14:00:00,27.41,27.42,27.36,27.38,32228.640924293093,22.1933,22.2014,22.1528,22.169,32228.6409
2005-04-14 14:05:00,27.36,27.42,27.36,27.39,66180.19661497921,22.1528,22.2014,22.1528,22.1771,66180.1966
2005-04-14 14:10:00,27.39,27.44,27.36,27.39,67801.76345393735,22.1771,22.2176,22.1528,22.1771,67801.7635
2005-04-14 14:15:00,27.39,27.47,27.39,27.47,81787.77743995134,22.1771,22.2419,22.1771,22.2419,81787.7774
2005-04-14 14:20:00,27.47,27.47,27.41,27.41,43579.608797000095,22.2419,22.2419,22.1933,22.1933,43579.6088
2005-04-14 14:25:00,27.41,27.43,27.37,27.43,154454.24141076312,22.1933,22.2095,22.1609,22.2095,154454.2414
2005-04-14 14:30:00,27.43,27.44,27.42,27.43,53207.66190331407,22.2095,22.2176,22.2014,22.2095,53207.6619
2005-04-14 14:35:00,27.43,27.43,27.38,27.4,51788.79091922569,22.2095,22.2095,22.169,22.1852,51788.7909
2005-04-14 14:40:00,27.4,27.42,27.37,27.38,51586.095064355926,22.1852,22.2014,22.1609,22.169,51586.0951
2005-04-14 14:45:00,27.38,27.43,27.37,27.41,26249.11320563494,22.169,22.2095,22.1609,22.1933,26249.1132
2005-04-14 14:50:00,27.4,27.43,27.4,27.43,34154.25154555589,22.1852,22.2095,22.1852,22.2095,34154.2515
2005-04-14 14:55:00,27.43,27.51,27.4,27.47,73477.24739029085,22.2095,22.2743,22.1852,22.2419,73477.2474
2005-04-14 15:00:00,27.46,27.51,27.46,27.5,99422.31681362116,22.2338,22.2743,22.2338,22.2662,99422.3168
2005-04-14 15:05:00,27.51,27.51,27.44,27.44,110063.84919428396,22.2743,22.2743,22.2176,22.2176,110063.8492
2005-04-14 15:10:00,27.44,27.48,27.43,27.45,62024.93159014897,22.2176,22.25,22.2095,22.2257,62024.9316
2005-04-14 15:15:00,27.46,27.49,27.44,27.48,106212.62795175838,22.2338,22.2581,22.2176,22.25,106212.628
2005-04-14 15:20:00,27.48,27.49,27.45,27.47,132461.74115739332,22.25,22.2581,22.2257,22.2419,132461.7412
2005-04-14 15:25:00,27.48,27.5,27.47,27.48,83814.73598864902,22.25,22.2662,22.2419,22.25,83814.736
2005-04-14 15:30:00,27.48,27.49,27.47,27.47,93138.74531265834,22.25,22.2581,22.2419,22.2419,93138.7453
2005-04-14 15:35:00,27.48,27.48,27.43,27.43,91010.43883652578,22.25,22.25,22.2095,22.2095,91010.4388
2005-04-14 15:40:00,27.43,27.44,27.28,27.31,133069.82872200262,22.2095,22.2176,22.088,22.1123,133069.8287
2005-04-14 15:45:00,27.3,27.36,27.28,27.31,111584.06810580722,22.1042,22.1528,22.088,22.1123,111584.0681
2005-04-14 15:50:00,27.31,27.32,27.27,27.28,160839.16083916082,22.1123,22.1204,22.0799,22.088,160839.1608
2005-04-14 15:55:00,27.27,27.29,27.26,27.27,182223.5735279213,22.0799,22.0961,22.0718,22.0799,182223.5735
2005-04-15 09:30:00,27.19,27.19,27.14,27.14,299888.5172798216,22.0152,22.0152,21.9747,21.9747,299888.5173
2005-04-15 09:35:00,27.14,27.16,27.14,27.16,169352.38674369105,21.9747,21.9909,21.9747,21.9909,169352.3867
2005-04-15 09:40:00,27.15,27.2,27.14,27.2,166717.34063038407,21.9828,22.0233,21.9747,22.0233,166717.3406
2005-04-15 09:45:00,27.2,27.3,27.2,27.28,231377.31833384003,22.0233,22.1042,22.0233,22.088,231377.3183
2005-04-15 09:50:00,27.28,27.38,27.28,27.29,63747.846356542,22.088,22.169,22.088,22.0961,63747.8464
2005-04-15 09:55:00,27.29,27.31,27.25,27.3,59187.18962197222,22.0961,22.1123,22.0637,22.1042,59187.1896
2005-04-15 10:00:00,27.3,27.36,27.27,27.3,47025.43832978615,22.1042,22.1528,22.0799,22.1042,47025.4383
2005-04-15 10:05:00,27.3,27.32,27.21,27.21,65470.76112293502,22.1042,22.1204,22.0313,22.0313,65470.7611
2005-04-15 10:10:00,27.21,27.24,27.17,27.23,47532.17796696057,22.0313,22.0556,21.999,22.0475,47532.178
2005-04-15 10:15:00,27.23,27.28,27.23,27.28,46417.350765176845,22.0475,22.088,22.0475,22.088,46417.3508
2005-04-15 10:20:00,27.27,27.28,27.18,27.28,60099.320968886175,22.0799,22.088,22.0071,22.088,60099.321
2005-04-15 10:25:00,27.28,27.29,27.25,27.25,54727.88081483733,22.088,22.0961,22.0637,22.0637,54727.8808
2005-04-15 10:30:00,27.25,27.32,27.25,27.27,55640.012161751285,22.0637,22.1204,22.0637,22.0799,55640.0122
2005-04-15 10:35:00,27.27,27.29,27.24,27.25,52802.270193574535,22.0799,22.0961,22.0556,22.0637,52802.2702
2005-04-15 10:40:00,27.26,27.3,27.24,27.27,45099.82770852336,22.0718,22.1042,22.0556,22.0799,45099.8277
2005-04-15 10:45:00,27.28,27.28,27.19,27.23,43579.608797000095,22.088,22.088,22.0152,22.0475,43579.6088
2005-04-15 10:50:00,27.23,27.28,27.22,27.22,51586.095064355926,22.0475,22.088,22.0394,22.0394,51586.0951
2005-04-15 10:55:00,27.22,27.3,27.22,27.27,36079.86216681868,22.0394,22.1042,22.0394,22.0799,36079.8622
2005-04-15 11:00:00,27.28,27.28,27.23,27.24,68004.45930880713,22.088,22.088,22.0475,22.0556,68004.4593
2005-04-15 11:05:00,27.23,27.26,27.2,27.24,96685.92277287928,22.0475,22.0718,22.0233,22.0556,96685.9228
2005-04-15 11:10:00,27.24,27.24,27.2,27.21,38309.51657038613,22.0556,22.0556,22.0233,22.0313,38309.5166
2005-04-15 11:15:00,27.2,27.21,27.2,27.2,69524.67822033039,22.0233,22.0313,22.0233,22.0233,69524.6782
2005-04-15 11:20:00,27.21,27.23,27.18,27.18,59896.62511401641,22.0313,22.0475,22.0071,22.0071,59896.6251
2005-04-15 11:25:00,27.18,27.2,27.18,27.19,43478.26086956521,22.0071,22.0233,22.0071,22.0152,43478.2609
2005-04-15 11:30:00,27.19,27.19,27.16,27.17,26046.41735076517,22.0152,22.0152,21.9909,21.999,26046.4174
2005-04-15 11:35:00,27.17,27.18,27.14,27.15,34458.29532786054,21.999,22.0071,21.9747,21.9828,34458.2953
2005-04-15 11:40:00,27.15,27.2,27.15,27.18,38816.25620756055,21.9828,22.0233,21.9828,22.0071,38816.2562
2005-04-15 11:45:00,27.18,27.2,27.17,27.17,30303.030303030297,22.0071,22.0233,21.999,21.999,30303.0303
2005-04-15 11:50:00,27.17,27.19,27.15,27.18,53410.35775818384,21.999,22.0152,21.9828,22.0071,53410.3578
2005-04-15 11:55:00,27.17,27.21,27.16,27.19,52802.270193574535,21.999,22.0313,21.9909,22.0152,52802.2702
2005-04-15 12:00:00,27.2,27.21,27.16,27.18,165095.77379142595,22.0233,22.0313,21.9909,22.0071,165095.7738
2005-04-15 12:05:00,27.19,27.24,27.18,27.23,42464.78159521637,22.0152,22.0556,22.0071,22.0475,42464.7816
2005-04-15 12:10:00,27.24,27.25,27.18,27.2,42566.12952265125,22.0556,22.0637,22.0071,22.0233,42566.1295
2005-04-15 12:15:00,27.2,27.21,27.15,27.15,26046.41735076517,22.0233,22.0313,21.9828,21.9828,26046.4174
2005-04-15 12:20:00,27.16,27.18,27.15,27.18,103881.62562075604,21.9909,22.0071,21.9828,22.0071,103881.6256
2005-04-15 12:25:00,27.17,27.19,27.15,27.17,46011.959055437306,21.999,22.0152,21.9828,21.999,46011.9591
2005-04-15 12:30:00,27.16,27.19,27.15,27.17,32938.07641633728,21.9909,22.0152,21.9828,21.999,32938.0764
2005-04-15 12:35:00,27.17,27.18,27.15,27.16,42971.52123239079,21.999,22.0071,21.9828,21.9909,42971.5212
2005-04-15 12:40:00,27.16,27.2,27.16,27.18,48748.35309617918,21.9909,22.0233,21.9909,22.0071,48748.3531
2005-04-15 12:45:00,27.17,27.18,27.16,27.16,101043.88365257929,21.999,22.0071,21.9909,21.9909,101043.8837
2005-04-15 12:50:00,27.16,27.16,27.13,27.13,184453.2279314888,21.9909,21.9909,21.9666,21.9666,184453.2279
2005-04-15 12:55:00,27.13,27.14,27.08,27.09,96584.5748454444,21.9666,21.9747,21.9261,21.9342,96584.5748
2005-04-15 13:00:00,27.11,27.11,27.07,27.1,55031.92459714198,21.9504,21.9504,21.918,21.9423,55031.9246
2005-04-15 13:05:00,27.1,27.13,27.09,27.13,75605.55386642342,21.9423,21.9666,21.9342,21.9666,75605.5539
2005-04-15 13:10:00,27.14,27.23,27.11,27.21,93442.789094963,21.9747,22.0475,21.9504,22.0313,93442.7891
2005-04-15 13:15:00,27.21,27.24,27.2,27.22,45910.61112800243,22.0313,22.0556,22.0233,22.0394,45910.6111
2005-04-15 13:20:00,27.22,27.24,27.21,27.24,66788.28417958852,22.0394,22.0556,22.0313,22.0556,66788.2842
2005-04-15 13:25:00,27.25,27.31,27.25,27.27,90605.04712678624,22.0637,22.1123,22.0637,22.0799,90605.0471
2005-04-15 13:30:00,27.27,27.27,27.23,27.27,95571.09557109556,22.0799,22.0799,22.0475,22.0799,95571.0956
2005-04-15 13:35:00,27.27,27.29,27.24,27.26,34255.59947299077,22.0799,22.0961,22.0556,22.0718,34255.5995
2005-04-15 13:40:00,27.26,27.26,27.22,27.23,38917.60413499543,22.0718,22.0718,22.0394,22.0475,38917.6041
2005-04-15 13:45:00,27.23,27.23,27.21,27.22,66281.54454241409,22.0475,22.0475,22.0313,22.0394,66281.5445
2005-04-15 13:50:00,27.23,27.28,27.22,27.26,88476.74065065368,22.0475,22.088,22.0394,22.0718,88476.7407
2005-04-15 13:55:00,27.24,27.26,27.18,27.23,130029.39089895607,22.0556,22.0718,22.0071,22.0475,130029.3909
2005-04-15 14:00:00,27.21,27.26,27.21,27.24,62633.01915475827,22.0313,22.0718,22.0313,22.0556,62633.0192
2005-04-15 14:05:00,27.24,27.33,27.21,27.31,83206.64842403971,22.0556,22.1285,22.0313,22.1123,83206.6484
2005-04-15 14:10:00,27.31,27.32,27.29,27.3,83206.64842403971,22.1123,22.1204,22.0961,22.1042,83206.6484
2005-04-15 14:15:00,27.3,27.35,27.29,27.33,51079.35542718151,22.1042,22.1447,22.0961,22.1285,51079.3554
2005-04-15 14:20:00,27.33,27.34,27.25,27.25,50673.96371744197,22.1285,22.1366,22.0637,22.0637,50673.9637
2005-04-15 14:25:00,27.25,27.26,27.23,27.23,35978.5142393838,22.0637,22.0718,22.0475,22.0475,35978.5142
2005-04-15 14:30:00,27.23,27.24,27.22,27.24,70943.54920441876,22.0475,22.0556,22.0394,22.0556,70943.5492
2005-04-15 14:35:00,27.23,27.29,27.23,27.25,105503.19245971418,22.0475,22.0961,22.0475,22.0637,105503.1925
2005-04-15 14:40:00,27.25,27.28,27.24,27.26,86247.08624708623,22.0637,22.088,22.0556,22.0718,86247.0862
2005-04-15 14:45:00,27.26,27.3,27.26,27.28,75808.24972129319,22.0718,22.1042,22.0718,22.088,75808.2497
2005-04-15 14:50:00,27.28,27.28,27.22,27.24,62328.97537245362,22.088,22.088,22.0394,22.0556,62328.9754
2005-04-15 14:55:00,27.24,27.32,27.21,27.31,81179.68987534204,22.0556,22.1204,22.0313,22.1123,81179.6899
2005-04-15 15:00:00,27.3,27.33,27.25,27.26,56754.83936353501,22.1042,22.1285,22.0637,22.0718,56754.8394
2005-04-15 15:05:00,27.26,27.27,27.18,27.19,131042.87017330494,22.0718,22.0799,22.0071,22.0152,131042.8702
2005-04-15 15:10:00,27.19,27.19,27.17,27.18,100435.79608796998,22.0152,22.0152,21.999,22.0071,100435.7961
2005-04-15 15:15:00,27.19,27.19,27.14,27.15,78443.29583460017,22.0152,22.0152,21.9747,21.9828,78443.2958
2005-04-15 15:20:00,27.14,27.17,27.12,27.17,79760.81889125366,21.9747,21.999,21.9585,21.999,79760.8189
2005-04-15 15:25:00,27.17,27.18,27.13,27.15,118273.03131650956,21.999,22.0071,21.9666,21.9828,118273.0313
2005-04-15 15:30:00,27.15,27.23,27.15,27.21,94456.26836931185,21.9828,22.0475,21.9828,22.0313,94456.2684
2005-04-15 15:35:00,27.22,27.23,27.17,27.17,118070.33546163978,22.0394,22.0475,21.999,21.999,118070.3355
2005-04-15 15:40:00,27.17,27.18,27.13,27.15,210499.645282254,21.999,22.0071,21.9666,21.9828,210499.6453
2005-04-15 15:45:00,27.15,27.16,27.11,27.11,188912.5367386237,21.9828,21.9909,21.9504,21.9504,188912.5367
2005-04-15 15:50:00,27.1,27.11,26.99,27.03,410053.7144015404,21.9423,21.9504,21.8532,21.8856,410053.7144
2005-04-15 15:55:00,27.02,27.06,26.97,27.05,367082.1931691496,21.8775,21.9099,21.837,21.9018,367082.1932
2005-04-18 09:30:00,26.64,26.82,26.44,26.82,463160.0283774196,21.5698,21.7156,21.4079,21.7156,463160.0284
2005-04-18 09:35:00,26.82,26.85,26.75,26.75,139758.79193270495,21.7156,21.7399,21.6589,21.6589,139758.7919
2005-04-18 09:40:00,26.75,26.76,26.74,26.75,130130.73882639098,21.6589,21.667,21.6508,21.6589,130130.7388
2005-04-18 09:45:00,26.74,26.87,26.74,26.86,100233.10023310022,21.6508,21.7561,21.6508,21.748,100233.1002
2005-04-18 09:50:00,26.86,26.94,26.84,26.84,88679.43650552345,21.748,21.8127,21.7318,21.7318,88679.4365
2005-04-18 09:55:00,26.87,26.93,26.82,26.84,102361.40670923278,21.7561,21.8046,21.7156,21.7318,102361.4067
2005-04-18 10:00:00,26.84,26.93,26.83,26.9,52295.53055640011,21.7318,21.8046,21.7237,21.7803,52295.5306
2005-04-18 10:05:00,26.89,26.92,26.83,26.87,59288.53754940711,21.7723,21.7965,21.7237,21.7561,59288.5375
2005-04-18 10:10:00,26.87,26.94,26.84,26.89,40741.86682882335,21.7561,21.8127,21.7318,21.7723,40741.8668
2005-04-18 10:15:00,26.88,26.93,26.84,26.92,151413.8035877166,21.7642,21.8046,21.7318,21.7965,151413.8036
2005-04-18 10:20:00,26.93,26.94,26.84,26.84,96888.61862774903,21.8046,21.8127,21.7318,21.7318,96888.6186
2005-04-18 10:25:00,26.83,26.85,26.8,26.82,51991.48677409546,21.7237,21.7399,21.6994,21.7156,51991.4868
2005-04-18 10:30:00,26.83,26.88,26.82,26.83,45505.21941826289,21.7237,21.7642,21.7156,21.7237,45505.2194
2005-04-18 10:35:00,26.82,26.83,26.77,26.77,43174.21708726056,21.7156,21.7237,21.6751,21.6751,43174.2171
2005-04-18 10:40:00,26.76,26.81,26.73,26.74,94557.61629674672,21.667,21.7075,21.6427,21.6508,94557.6163
2005-04-18 10:45:00,26.74,26.8,26.73,26.78,60504.712678625714,21.6508,21.6994,21.6427,21.6832,60504.7127
2005-04-18 10:50:00,26.77,26.81,26.74,26.77,52092.83470153034,21.6751,21.7075,21.6508,21.6751,52092.8347
2005-04-18 10:55:00,26.75,26.85,26.75,26.8,32431.336779162863,21.6589,21.7399,21.6589,21.6994,32431.3368
2005-04-18 11:00:00,26.81,26.88,26.79,26.8,85740.34660991181,21.7075,21.7642,21.6913,21.6994,85740.3466
2005-04-18 11:05:00,26.8,26.84,26.75,26.77,46417.350765176845,21.6994,21.7318,21.6589,21.6751,46417.3508
2005-04-18 11:10:00,26.78,26.79,26.74,26.77,50268.57200770243,21.6832,21.6913,21.6508,21.6751,50268.572
2005-04-18 11:15:00,26.78,26.85,26.74,26.82,77125.77277794668,21.6832,21.7399,21.6508,21.7156,77125.7728
2005-04-18 11:20:00,26.83,26.84,26.79,26.79,61315.496098104784,21.7237,21.7318,21.6913,21.6913,61315.4961
2005-04-18 11:25:00,26.79,26.81,26.74,26.75,59187.18962197222,21.6913,21.7075,21.6508,21.6589,59187.1896
2005-04-18 11:30:00,26.74,26.77,26.73,26.74,70335.46163980945,21.6508,21.6751,21.6427,21.6508,70335.4616
2005-04-18 11:35:00,26.75,26.76,26.67,26.71,238066.2815445424,21.6589,21.667,21.5941,21.6265,238066.2815
2005-04-18 11:40:00,26.71,26.74,26.66,26.69,56146.7517989257,21.6265,21.6508,21.586,21.6103,56146.7518
2005-04-18 11:45:00,26.7,26.72,26.66,26.67,40032.43133677916,21.6184,21.6346,21.586,21.5941,40032.4313
2005-04-18 11:50:00,26.67,26.7,26.66,26.68,45403.871490828,21.5941,21.6184,21.586,21.6022,45403.8715
2005-04-18 11:55:00,26.68,26.7,26.67,26.7,24830.242221546567,21.6022,21.6184,21.5941,21.6184,24830.2422
2005-04-18 12:00:00,26.7,26.71,26.67,26.7,38106.82071551636,21.6184,21.6265,21.5941,21.6184,38106.8207
2005-04-18 12:05:00,26.68,26.69,26.65,26.68,46214.65491030708,21.6022,21.6103,21.5779,21.6022,46214.6549
2005-04-18 12:10:00,26.68,26.69,26.67,26.68,28073.37589946285,21.6022,21.6103,21.5941,21.6022,28073.3759
2005-04-18 12:15:00,26.69,26.69,26.64,26.65,53511.70568561872,21.6103,21.6103,21.5698,21.5779,53511.7057
2005-04-18 12:20:00,26.65,26.69,26.63,26.67,47228.13418465592,21.5779,21.6103,21.5617,21.5941,47228.1342
2005-04-18 12:25:00,26.68,26.69,26.67,26.67,21485.760616195395,21.6022,21.6103,21.5941,21.5941,21485.7606
2005-04-18 12:30:00,26.67,26.69,26.67,26.69,20674.977196716325,21.5941,21.6103,21.5941,21.6103,20674.9772
2005-04-18 12:35:00,26.68,26.74,26.68,26.73,49559.13651565825,21.6022,21.6508,21.6022,21.6427,49559.1365
2005-04-18 12:40:00,26.73,26.75,26.71,26.75,41552.650248302416,21.6427,21.6589,21.6265,21.6589,41552.6502
2005-04-18 12:45:00,26.75,26.76,26.74,26.75,38917.60413499543,21.6589,21.667,21.6508,21.6589,38917.6041
2005-04-18 12:50:00,26.75,26.78,26.74,26.78,64254.58599371642,21.6589,21.6832,21.6508,21.6832,64254.586
2005-04-18 12:55:00,26.78,26.85,26.78,26.78,53511.70568561872,21.6832,21.7399,21.6832,21.6832,53511.7057
2005-04-18 13:00:00,26.78,26.81,26.77,26.8,40336.47511908381,21.6832,21.7075,21.6751,21.6994,40336.4751
2005-04-18 13:05:00,26.81,26.86,26.78,26.79,65369.41319550014,21.7075,21.748,21.6832,21.6913,65369.4132
2005-04-18 13:10:00,26.79,26.81,26.77,26.77,76923.07692307691,21.6913,21.7075,21.6751,21.6751,76923.0769
2005-04-18 13:15:00,26.78,26.79,26.73,26.75,43275.56501469544,21.6832,21.6913,21.6427,21.6589,43275.565
2005-04-18 13:20:00,26.74,26.78,26.72,26.73,67497.7196716327,21.6508,21.6832,21.6346,21.6427,67497.7197
2005-04-18 13:25:00,26.74,26.76,26.72,26.73,80166.2106009932,21.6508,21.667,21.6346,21.6427,80166.2106
2005-04-18 13:30:00,26.74,26.77,26.74,26.75,59491.23340427687,21.6508,21.6751,21.6508,21.6589,59491.2334
2005-04-18 13:35:00,26.75,26.77,26.7,26.71,36282.55802168845,21.6589,21.6751,21.6184,21.6265,36282.558
2005-04-18 13:40:00,26.72,26.75,26.7,26.71,25438.329786155868,21.6346,21.6589,21.6184,21.6265,25438.3298
2005-04-18 13:45:00,26.72,26.74,26.71,26.74,11553.66372757677,21.6346,21.6508,21.6265,21.6508,11553.6637
2005-04-18 13:50:00,26.74,26.78,26.72,26.76,13580.622276274447,21.6508,21.6832,21.6346,21.667,13580.6223
2005-04-18 13:55:00,26.76,26.79,26.76,26.76,19864.19377723725,21.667,21.6913,21.667,21.667,19864.1938
2005-04-18 14:00:00,26.76,26.78,26.76,26.77,20370.93341441168,21.667,21.6832,21.667,21.6751,20370.9334
2005-04-18 14:05:00,26.77,26.81,26.74,26.76,42363.433667781486,21.6751,21.7075,21.6508,21.667,42363.4337
2005-04-18 14:10:00,26.76,26.76,26.7,26.7,36079.86216681868,21.667,21.667,21.6184,21.6184,36079.8622
2005-04-18 14:15:00,26.7,26.72,26.66,26.69,41248.60646599776,21.6184,21.6346,21.586,21.6103,41248.6065
2005-04-18 14:20:00,26.69,26.72,26.67,26.71,66484.24039728387,21.6103,21.6346,21.5941,21.6265,66484.2404
2005-04-18 14:25:00,26.71,26.72,26.7,26.72,65977.50076010944,21.6265,21.6346,21.6184,21.6346,65977.5008
2005-04-18 14:30:00,26.71,26.73,26.7,26.72,59389.88547684199,21.6265,21.6427,21.6184,21.6346,59389.8855
2005-04-18 14:35:00,26.72,26.74,26.71,26.73,38917.60413499543,21.6346,21.6508,21.6265,21.6427,38917.6041
2005-04-18 14:40:00,26.74,26.74,26.7,26.7,76720.38106820715,21.6508,21.6508,21.6184,21.6184,76720.3811
2005-04-18 14:45:00,26.7,26.73,26.7,26.7,118881.11888111886,21.6184,21.6427,21.6184,21.6184,118881.1189
2005-04-18 14:50:00,26.71,26.75,26.69,26.72,73274.5515354211,21.6265,21.6589,21.6103,21.6346,73274.5515
2005-04-18 14:55:00,26.72,26.75,26.69,26.73,37498.73315090706,21.6346,21.6589,21.6103,21.6427,37498.7332
2005-04-18 15:00:00,26.73,26.74,26.69,26.69,69220.63443802574,21.6427,21.6508,21.6103,21.6103,69220.6344
2005-04-18 15:05:00,26.7,26.7,26.64,26.64,110975.98054119792,21.6184,21.6184,21.5698,21.5698,110975.9805
2005-04-18 15:10:00,26.64,26.66,26.62,26.62,96989.96655518391,21.5698,21.586,21.5536,21.5536,96989.9666
2005-04-18 15:15:00,26.63,26.67,26.62,26.65,72666.46397081179,21.5617,21.5941,21.5536,21.5779,72666.464
2005-04-18 15:20:00,26.66,26.7,26.64,26.67,76517.68521333738,21.586,21.6184,21.5698,21.5941,76517.6852
2005-04-18 15:25:00,26.66,26.7,26.66,26.68,90909.0909090909,21.586,21.6184,21.586,21.6022,90909.0909
2005-04-18 15:30:00,26.69,26.72,26.68,26.71,118881.11888111886,21.6103,21.6346,21.6022,21.6265,118881.1189
2005-04-18 15:35:00,26.69,26.7,26.68,26.69,95976.48728083508,21.6103,21.6184,21.6022,21.6103,95976.4873
2005-04-18 15:40:00,26.69,26.7,26.67,26.69,129826.69504408631,21.6103,21.6184,21.5941,21.6103,129826.695
2005-04-18 15:45:00,26.69,26.7,26.68,26.68,117766.29167933512,21.6103,21.6184,21.6022,21.6022,117766.2917
2005-04-18 15:50:00,26.68,26.69,26.66,26.66,119590.55437316305,21.6022,21.6103,21.586,21.586,119590.5544
2005-04-18 15:55:00,26.66,26.67,26.58,26.59,140974.96706192355,21.586,21.5941,21.5213,21.5293,140974.9671
2005-04-19 09:30:00,26.63,26.63,26.49,26.55,305057.2615790007,21.5617,21.5617,21.4484,21.497,305057.2616
2005-04-19 09:35:00,26.55,26.6,26.51,26.59,105097.80074997465,21.497,21.5374,21.4646,21.5293,105097.8007
2005-04-19 09:40:00,26.58,26.64,26.57,26.64,107226.1072261072,21.5213,21.5698,21.5132,21.5698,107226.1072
2005-04-19 09:45:00,26.64,26.73,26.62,26.67,196817.67507854465,21.5698,21.6427,21.5536,21.5941,196817.6751
2005-04-19 09:50:00,26.68,26.81,26.67,26.81,75200.16215668389,21.6022,21.7075,21.5941,21.7075,75200.1622
2005-04-19 09:55:00,26.84,26.88,26.82,26.83,104692.40904023511,21.7318,21.7642,21.7156,21.7237,104692.409
2005-04-19 10:00:00,26.83,26.89,26.83,26.85,109354.41370223978,21.7237,21.7723,21.7237,21.7399,109354.4137
2005-04-19 10:05:00,26.85,26.87,26.81,26.83,240701.32765784927,21.7399,21.7561,21.7075,21.7237,240701.3277
2005-04-19 10:10:00,26.83,26.89,26.82,26.88,91922.57018343972,21.7237,21.7723,21.7156,21.7642,91922.5702
2005-04-19 10:15:00,26.85,26.91,26.85,26.87,33343.46812607682,21.7399,21.7884,21.7399,21.7561,33343.4681
2005-04-19 10:20:00,26.87,26.92,26.86,26.88,67497.7196716327,21.7561,21.7965,21.748,21.7642,67497.7197
2005-04-19 10:25:00,26.87,26.92,26.78,26.78,133677.91628661193,21.7561,21.7965,21.6832,21.6832,133677.9163
2005-04-19 10:30:00,26.79,26.83,26.79,26.83,64254.58599371642,21.6913,21.7237,21.6913,21.7237,64254.586
2005-04-19 10:35:00,26.82,26.82,26.74,26.75,40741.86682882335,21.7156,21.7156,21.6508,21.6589,40741.8668
2005-04-19 10:40:00,26.75,26.81,26.74,26.74,69727.37407520015,21.6589,21.7075,21.6508,21.6508,69727.3741
2005-04-19 10:45:00,26.73,26.78,26.71,26.77,73882.6391000304,21.6427,21.6832,21.6265,21.6751,73882.6391
2005-04-19 10:50:00,26.76,26.85,26.75,26.83,94557.61629674672,21.667,21.7399,21.6589,21.7237,94557.6163
2005-04-19 10:55:00,26.84,26.84,26.8,26.8,86652.47795682577,21.7318,21.7318,21.6994,21.6994,86652.478
2005-04-19 11:00:00,26.8,26.86,26.8,26.86,269889.5307590959,21.6994,21.748,21.6994,21.748,269889.5308
2005-04-19 11:05:00,26.85,26.86,26.82,26.84,21891.15232593493,21.7399,21.748,21.7156,21.7318,21891.1523
2005-04-19 11:10:00,26.84,26.88,26.83,26.85,46316.00283774196,21.7318,21.7642,21.7237,21.7399,46316.0028
2005-04-19 11:15:00,26.85,26.93,26.85,26.93,50369.91993513732,21.7399,21.8046,21.7399,21.8046,50369.9199
2005-04-19 11:20:00,26.93,26.93,26.87,26.91,36687.94973142799,21.8046,21.8046,21.7561,21.7884,36687.9497
2005-04-19 11:25:00,26.91,26.91,26.88,26.88,27363.940407418664,21.7884,21.7884,21.7642,21.7642,27363.9404
2005-04-19 11:30:00,26.87,26.89,26.87,26.88,23411.371237458192,21.7561,21.7723,21.7561,21.7642,23411.3712
2005-04-19 11:35:00,26.88,26.93,26.88,26.93,48951.04895104894,21.7642,21.8046,21.7642,21.8046,48951.049
2005-04-19 11:40:00,26.93,26.93,26.85,26.85,37093.34144116752,21.8046,21.8046,21.7399,21.7399,37093.3414
2005-04-19 11:45:00,26.86,26.88,26.85,26.86,28985.50724637681,21.748,21.7642,21.7399,21.748,28985.5072
2005-04-19 11:50:00,26.85,26.87,26.83,26.87,37600.08107834194,21.7399,21.7561,21.7237,21.7561,37600.0811
2005-04-19 11:55:00,26.86,26.87,26.83,26.84,51586.095064355926,21.748,21.7561,21.7237,21.7318,51586.0951
2005-04-19 12:00:00,26.84,26.86,26.82,26.83,34356.947400425655,21.7318,21.748,21.7156,21.7237,34356.9474
2005-04-19 12:05:00,26.84,26.86,26.81,26.85,26654.50491537448,21.7318,21.748,21.7075,21.7399,26654.5049
2005-04-19 12:10:00,26.85,26.88,26.84,26.84,32127.29299685821,21.7399,21.7642,21.7318,21.7318,32127.293
2005-04-19 12:15:00,26.86,26.86,26.82,26.83,30404.378230465183,21.748,21.748,21.7156,21.7237,30404.3782
2005-04-19 12:20:00,26.84,26.84,26.8,26.81,33444.8160535117,21.7318,21.7318,21.6994,21.7075,33444.8161
2005-04-19 12:25:00,26.81,26.81,26.77,26.79,25539.67771359076,21.7075,21.7075,21.6751,21.6913,25539.6777
2005-04-19 12:30:00,26.8,26.83,26.78,26.79,38106.82071551636,21.6994,21.7237,21.6832,21.6913,38106.8207
2005-04-19 12:35:00,26.81,26.81,26.77,26.77,22600.58781797912,21.7075,21.7075,21.6751,21.6751,22600.5878
2005-04-19 12:40:00,26.77,26.78,26.74,26.78,65065.36941319549,21.6751,21.6832,21.6508,21.6832,65065.3694
2005-04-19 12:45:00,26.77,26.82,26.77,26.78,29086.85517381169,21.6751,21.7156,21.6751,21.6832,29086.8552
2005-04-19 12:50:00,26.78,26.8,26.73,26.74,48849.701023614056,21.6832,21.6994,21.6427,21.6508,48849.701
2005-04-19 12:55:00,26.74,26.77,26.72,26.76,38512.2124252559,21.6508,21.6751,21.6346,21.667,38512.2124
2005-04-19 13:00:00,26.77,26.81,26.76,26.79,41147.25853856288,21.6751,21.7075,21.667,21.6913,41147.2585
2005-04-19 13:05:00,26.8,26.82,26.79,26.81,61416.84402553967,21.6994,21.7156,21.6913,21.7075,61416.844
2005-04-19 13:10:00,26.81,26.84,26.81,26.83,30708.422012769835,21.7075,21.7318,21.7075,21.7237,30708.422
2005-04-19 13:15:00,26.85,26.86,26.78,26.8,54930.57666970709,21.7399,21.748,21.6832,21.6994,54930.5767
2005-04-19 13:20:00,26.8,26.81,26.76,26.76,60403.36475119083,21.6994,21.7075,21.667,21.667,60403.3648
2005-04-19 13:25:00,26.76,26.81,26.74,26.79,37904.1248606466,21.667,21.7075,21.6508,21.6913,37904.1249
2005-04-19 13:30:00,26.81,26.85,26.8,26.84,42363.433667781486,21.7075,21.7399,21.6994,21.7318,42363.4337
2005-04-19 13:35:00,26.84,26.84,26.8,26.8,15202.189115232592,21.7318,21.7318,21.6994,21.6994,15202.1891
2005-04-19 13:40:00,26.8,26.81,26.78,26.78,35370.4266747745,21.6994,21.7075,21.6832,21.6832,35370.4267
2005-04-19 13:45:00,26.77,26.83,26.77,26.83,40843.21475625823,21.6751,21.7237,21.6751,21.7237,40843.2148
2005-04-19 13:50:00,26.82,26.85,26.82,26.85,28276.07175433262,21.7156,21.7399,21.7156,21.7399,28276.0718
2005-04-19 13:55:00,26.85,26.88,26.83,26.85,34052.903618121,21.7399,21.7642,21.7237,21.7399,34052.9036
2005-04-19 14:00:00,26.85,26.89,26.82,26.82,57565.62278301408,21.7399,21.7723,21.7156,21.7156,57565.6228
2005-04-19 14:05:00,26.82,26.84,26.82,26.83,26451.809060504707,21.7156,21.7318,21.7156,21.7237,26451.8091
2005-04-19 14:10:00,26.83,26.84,26.8,26.82,23310.023310023305,21.7237,21.7318,21.6994,21.7156,23310.0233
2005-04-19 14:15:00,26.81,26.84,26.81,26.84,43579.608797000095,21.7075,21.7318,21.7075,21.7318,43579.6088
2005-04-19 14:20:00,26.83,26.89,26.83,26.87,30607.07408533495,21.7237,21.7723,21.7237,21.7561,30607.0741
2005-04-19 14:25:00,26.87,26.89,26.84,26.85,24424.850511807028,21.7561,21.7723,21.7318,21.7399,24424.8505
2005-04-19 14:30:00,26.84,26.88,26.84,26.84,34559.64325529542,21.7318,21.7642,21.7318,21.7318,34559.6433
2005-04-19 14:35:00,26.85,26.85,26.78,26.79,31823.24921455356,21.7399,21.7399,21.6832,21.6913,31823.2492
2005-04-19 14:40:00,26.77,26.82,26.76,26.8,142799.22975575147,21.6751,21.7156,21.667,21.6994,142799.2298
2005-04-19 14:45:00,26.8,26.83,26.8,26.82,116550.11655011654,21.6994,21.7237,21.6994,21.7156,116550.1166
2005-04-19 14:50:00,26.83,26.83,26.79,26.8,69626.02614776527,21.7237,21.7237,21.6913,21.6994,69626.0261
2005-04-19 14:55:00,26.8,26.83,26.8,26.82,29593.59481098611,21.6994,21.7237,21.6994,21.7156,29593.5948
2005-04-19 15:00:00,26.82,26.84,26.79,26.82,64051.89013884665,21.7156,21.7318,21.6913,21.7156,64051.8901
2005-04-19 15:05:00,26.83,26.83,26.76,26.81,66180.19661497921,21.7237,21.7237,21.667,21.7075,66180.1966
2005-04-19 15:10:00,26.81,26.84,26.8,26.83,40640.51890138846,21.7075,21.7318,21.6994,21.7237,40640.5189
2005-04-19 15:15:00,26.82,26.89,26.81,26.83,107124.75929867232,21.7156,21.7723,21.7075,21.7237,107124.7593
2005-04-19 15:20:00,26.84,26.84,26.79,26.83,66382.89246984899,21.7318,21.7318,21.6913,21.7237,66382.8925
2005-04-19 15:25:00,26.83,26.88,26.82,26.86,153542.11006384916,21.7237,21.7642,21.7156,21.748,153542.1101
2005-04-19 15:30:00,26.86,26.9,26.84,26.89,137022.39789196308,21.748,21.7803,21.7318,21.7723,137022.3979
2005-04-19 15:35:00,26.9,26.91,26.88,26.9,66078.84868754433,21.7803,21.7884,21.7642,21.7803,66078.8487
2005-04-19 15:40:00,26.91,26.91,26.85,26.86,478058.1737103476,21.7884,21.7884,21.7399,21.748,478058.1737
2005-04-19 15:45:00,26.86,26.92,26.86,26.86,127799.73649538864,21.748,21.7965,21.748,21.748,127799.7365
2005-04-19 15:50:00,26.87,26.87,26.79,26.79,106618.0196614979,21.7561,21.7561,21.6913,21.6913,106618.0197
2005-04-19 15:55:00,26.79,26.82,26.73,26.8,188608.492956319,21.6913,21.7156,21.6427,21.6994,188608.493
2005-04-20 09:30:00,26.59,26.65,26.57,26.58,251646.90382081683,21.5293,21.5779,21.5132,21.5213,251646.9038
2005-04-20 09:35:00,26.59,26.62,26.54,26.54,94253.57251444206,21.5293,21.5536,21.4889,21.4889,94253.5725
2005-04-20 09:40:00,26.53,26.55,26.49,26.51,97091.31448261882,21.4808,21.497,21.4484,21.4646,97091.3145
2005-04-20 09:45:00,26.51,26.59,26.44,26.54,73477.24739029085,21.4646,21.5293,21.4079,21.4889,73477.2474
2005-04-20 09:50:00,26.55,26.59,26.52,26.55,43174.21708726056,21.497,21.5293,21.4727,21.497,43174.2171
2005-04-20 09:55:00,26.57,26.57,26.51,26.54,69727.37407520015,21.5132,21.5132,21.4646,21.4889,69727.3741
2005-04-20 10:00:00,26.55,26.58,26.52,26.55,48038.917604134986,21.497,21.5213,21.4727,21.497,48038.9176
2005-04-20 10:05:00,26.56,26.61,26.56,26.61,66382.89246984899,21.5051,21.5455,21.5051,21.5455,66382.8925
2005-04-20 10:10:00,26.61,26.72,26.6,26.72,74490.72666463969,21.5455,21.6346,21.5374,21.6346,74490.7267
2005-04-20 10:15:00,26.73,26.82,26.72,26.79,128914.56369717236,21.6427,21.7156,21.6346,21.6913,128914.5637
2005-04-20 10:20:00,26.8,26.84,26.79,26.79,120401.33779264212,21.6994,21.7318,21.6913,21.6913,120401.3378
2005-04-20 10:25:00,26.79,26.85,26.78,26.81,63849.19428397688,21.6913,21.7399,21.6832,21.7075,63849.1943
2005-04-20 10:30:00,26.82,26.82,26.7,26.75,81585.08158508157,21.7156,21.7156,21.6184,21.6589,81585.0816
2005-04-20 10:35:00,26.76,26.79,26.69,26.72,42768.82537752103,21.667,21.6913,21.6103,21.6346,42768.8254
2005-04-20 10:40:00,26.72,26.74,26.68,26.69,176244.04580926316,21.6346,21.6508,21.6022,21.6103,176244.0458
2005-04-20 10:45:00,26.69,26.72,26.65,26.69,91821.22225600484,21.6103,21.6346,21.5779,21.6103,91821.2223
2005-04-20 10:50:00,26.69,26.74,26.68,26.74,27566.63626228843,21.6103,21.6508,21.6022,21.6508,27566.6363
2005-04-20 10:55:00,26.74,26.82,26.72,26.8,69626.02614776527,21.6508,21.7156,21.6346,21.6994,69626.0261
2005-04-20 11:00:00,26.8,26.86,26.77,26.82,73679.94324516063,21.6994,21.748,21.6751,21.7156,73679.9432
2005-04-20 11:05:00,26.82,26.87,26.79,26.79,40640.51890138846,21.7156,21.7561,21.6913,21.6913,40640.5189
2005-04-20 11:10:00,26.8,26.82,26.78,26.79,22600.58781797912,21.6994,21.7156,21.6832,21.6913,22600.5878
2005-04-20 11:15:00,26.8,26.81,26.74,26.75,25032.93807641633,21.6994,21.7075,21.6508,21.6589,25032.9381
2005-04-20 11:20:00,26.76,26.76,26.7,26.74,35471.77460220938,21.667,21.667,21.6184,21.6508,35471.7746
2005-04-20 11:25:00,26.74,26.75,26.7,26.72,51890.13884666058,21.6508,21.6589,21.6184,21.6346,51890.1388
2005-04-20 11:30:00,26.72,26.76,26.7,26.73,30201.682375595414,21.6346,21.667,21.6184,21.6427,30201.6824
2005-04-20 11:35:00,26.75,26.75,26.71,26.72,17938.58315597446,21.6589,21.6589,21.6265,21.6346,17938.5832
2005-04-20 11:40:00,26.72,26.76,26.71,26.76,23512.719164893075,21.6346,21.667,21.6265,21.667,23512.7192
2005-04-20 11:45:00,26.75,26.77,26.75,26.76,34356.947400425655,21.6589,21.6751,21.6589,21.667,34356.9474
2005-04-20 11:50:00,26.76,26.77,26.75,26.76,21587.10854363028,21.667,21.6751,21.6589,21.667,21587.1085
2005-04-20 11:55:00,26.77,26.78,26.73,26.76,21181.716833890743,21.6751,21.6832,21.6427,21.667,21181.7168
2005-04-20 12:00:00,26.76,26.77,26.72,26.72,37701.42900577682,21.667,21.6751,21.6346,21.6346,37701.429
2005-04-20 12:05:00,26.72,26.73,26.7,26.71,25235.633931286106,21.6346,21.6427,21.6184,21.6265,25235.6339
2005-04-20 12:10:00,26.71,26.74,26.71,26.72,22093.8481808047,21.6265,21.6508,21.6265,21.6346,22093.8482
2005-04-20 12:15:00,26.72,26.73,26.71,26.71,231884.05797101447,21.6346,21.6427,21.6265,21.6265,231884.058
2005-04-20 12:20:00,26.71,26.79,26.71,26.77,90199.65541704671,21.6265,21.6913,21.6265,21.6751,90199.6554
2005-04-20 12:25:00,26.79,26.8,26.69,26.71,42971.52123239079,21.6913,21.6994,21.6103,21.6265,42971.5212
2005-04-20 12:30:00,26.72,26.73,26.71,26.72,32735.38056146751,21.6346,21.6427,21.6265,21.6346,32735.3806
2005-04-20 12:35:00,26.73,26.73,26.63,26.64,56248.09972636059,21.6427,21.6427,21.5617,21.5698,56248.0997
2005-04-20 12:40:00,26.64,26.65,26.64,26.64,39120.2999898652,21.5698,21.5779,21.5698,21.5698,39120.3
2005-04-20 12:45:00,26.65,26.65,26.64,26.64,59693.92925914664,21.5779,21.5779,21.5698,21.5698,59693.9293
2005-04-20 12:50:00,26.64,26.65,26.57,26.59,73578.59531772575,21.5698,21.5779,21.5132,21.5293,73578.5953
2005-04-20 12:55:00,26.59,26.62,26.56,26.57,49356.44066078848,21.5293,21.5536,21.5051,21.5132,49356.4407
2005-04-20 13:00:00,26.57,26.58,26.54,26.54,37296.03729603729,21.5132,21.5213,21.4889,21.4889,37296.0373
2005-04-20 13:05:00,26.54,26.58,26.53,26.57,57869.66656531873,21.4889,21.5213,21.4808,21.5132,57869.6666
2005-04-20 13:10:00,26.57,26.57,26.51,26.53,60403.36475119083,21.5132,21.5132,21.4646,21.4808,60403.3648
2005-04-20 13:15:00,26.53,26.54,26.51,26.53,19154.758285193064,21.4808,21.4889,21.4646,21.4808,19154.7583
2005-04-20 13:20:00,26.53,26.54,26.53,26.53,11959.055437316303,21.4808,21.4889,21.4808,21.4808,11959.0554
2005-04-20 13:25:00,26.53,26.54,26.51,26.51,42870.173304955904,21.4808,21.4889,21.4646,21.4646,42870.1733
2005-04-20 13:30:00,26.5,26.53,26.47,26.49,44491.74014391405,21.4565,21.4808,21.4322,21.4484,44491.7401
2005-04-20 13:35:00,26.5,26.52,26.47,26.52,23310.023310023305,21.4565,21.4727,21.4322,21.4727,23310.0233
2005-04-20 13:40:00,26.51,26.52,26.49,26.5,14391.40569575352,21.4646,21.4727,21.4484,21.4565,14391.4057
2005-04-20 13:45:00,26.5,26.53,26.49,26.5,27870.68004459308,21.4565,21.4808,21.4484,21.4565,27870.68
2005-04-20 13:50:00,26.5,26.52,26.5,26.52,29188.20310124657,21.4565,21.4727,21.4565,21.4727,29188.2031
2005-04-20 13:55:00,26.51,26.54,26.51,26.53,33850.20776325124,21.4646,21.4889,21.4646,21.4808,33850.2078
2005-04-20 14:00:00,26.53,26.56,26.45,26.48,86247.08624708623,21.4808,21.5051,21.416,21.4403,86247.0862
2005-04-20 14:05:00,26.48,26.49,26.43,26.47,48545.65724130941,21.4403,21.4484,21.3998,21.4322,48545.6572
2005-04-20 14:10:00,26.47,26.49,26.45,26.47,41349.95439343265,21.4322,21.4484,21.416,21.4322,41349.9544
2005-04-20 14:15:00,26.47,26.48,26.43,26.47,58680.4499847978,21.4322,21.4403,21.3998,21.4322,58680.45
2005-04-20 14:20:00,26.47,26.47,26.41,26.42,48647.00516874429,21.4322,21.4322,21.3836,21.3917,48647.0052
2005-04-20 14:25:00,26.41,26.45,26.41,26.43,96381.87899057462,21.3836,21.416,21.3836,21.3998,96381.879
2005-04-20 14:30:00,26.43,26.46,26.43,26.46,30201.682375595414,21.3998,21.4241,21.3998,21.4241,30201.6824
2005-04-20 14:35:00,26.46,26.51,26.46,26.47,39525.69169960474,21.4241,21.4646,21.4241,21.4322,39525.6917
2005-04-20 14:40:00,26.48,26.49,26.46,26.47,34660.99118273031,21.4403,21.4484,21.4241,21.4322,34660.9912
2005-04-20 14:45:00,26.46,26.48,26.43,26.47,70436.80956724435,21.4241,21.4403,21.3998,21.4322,70436.8096
2005-04-20 14:50:00,26.47,26.49,26.45,26.48,23614.06709232796,21.4322,21.4484,21.416,21.4403,23614.0671
2005-04-20 14:55:00,26.48,26.51,26.47,26.49,45606.567345697775,21.4403,21.4646,21.4322,21.4484,45606.5673
2005-04-20 15:00:00,26.5,26.5,26.46,26.46,56045.40387149082,21.4565,21.4565,21.4241,21.4241,56045.4039
2005-04-20 15:05:00,26.46,26.49,26.46,26.47,69321.98236546062,21.4241,21.4484,21.4241,21.4322,69321.9824
2005-04-20 15:10:00,26.47,26.48,26.42,26.42,48342.96138643964,21.4322,21.4403,21.3917,21.3917,48342.9614
2005-04-20 15:15:00,26.42,26.42,26.37,26.4,113509.67872707002,21.3917,21.3917,21.3512,21.3755,113509.6787
2005-04-20 15:20:00,26.4,26.41,26.36,26.38,87260.56552143507,21.3755,21.3836,21.3431,21.3593,87260.5655
2005-04-20 15:25:00,26.37,26.43,26.36,26.4,85132.2590453025,21.3512,21.3998,21.3431,21.3755,85132.259
2005-04-20 15:30:00,26.41,26.41,26.4,26.41,58376.40620249315,21.3836,21.3836,21.3755,21.3836,58376.4062
2005-04-20 15:35:00,26.4,26.41,26.36,26.37,59491.23340427687,21.3755,21.3836,21.3431,21.3512,59491.2334
2005-04-20 15:40:00,26.36,26.37,26.29,26.29,167730.81990473293,21.3431,21.3512,21.2864,21.2864,167730.8199
2005-04-20 15:45:00,26.3,26.3,26.25,26.26,222661.39657444,21.2945,21.2945,21.2541,21.2622,222661.3966
2005-04-20 15:50:00,26.27,26.29,26.25,26.28,231782.7100435796,21.2703,21.2864,21.2541,21.2783,231782.71
2005-04-20 15:55:00,26.28,26.3,26.27,26.28,176548.0895915678,21.2783,21.2945,21.2703,21.2783,176548.0896
2005-04-21 09:30:00,26.45,26.5,26.4,26.47,117563.59582446536,21.416,21.4565,21.3755,21.4322,117563.5958
2005-04-21 09:35:00,26.46,26.46,26.4,26.45,54221.14117766291,21.4241,21.4241,21.3755,21.416,54221.1412
2005-04-21 09:40:00,26.45,26.46,26.42,26.42,75706.9017938583,21.416,21.4241,21.3917,21.3917,75706.9018
2005-04-21 09:45:00,26.42,26.42,26.35,26.37,75706.9017938583,21.3917,21.3917,21.335,21.3512,75706.9018
2005-04-21 09:50:00,26.37,26.48,26.37,26.48,74085.33495490016,21.3512,21.4403,21.3512,21.4403,74085.335
2005-04-21 09:55:00,26.49,26.57,26.49,26.53,121110.77328468632,21.4484,21.5132,21.4484,21.4808,121110.7733
2005-04-21 10:00:00,26.54,26.58,26.5,26.5,79558.1230363839,21.4889,21.5213,21.4565,21.4565,79558.123
2005-04-21 10:05:00,26.5,26.5,26.38,26.48,83713.38806121414,21.4565,21.4565,21.3593,21.4403,83713.3881
2005-04-21 10:10:00,26.48,26.54,26.41,26.54,64659.97770345595,21.4403,21.4889,21.3836,21.4889,64659.9777
2005-04-21 10:15:00,26.54,26.55,26.47,26.48,54119.79325022802,21.4889,21.497,21.4322,21.4403,54119.7933
2005-04-21 10:20:00,26.48,26.54,26.47,26.53,41349.95439343265,21.4403,21.4889,21.4322,21.4808,41349.9544
2005-04-21 10:25:00,26.52,26.56,26.5,26.56,98206.14168440254,21.4727,21.5051,21.4565,21.5051,98206.1417
2005-04-21 10:30:00,26.55,26.63,26.54,26.59,52802.270193574535,21.497,21.5617,21.4889,21.5293,52802.2702
2005-04-21 10:35:00,26.59,26.68,26.59,26.68,83206.64842403971,21.5293,21.6022,21.5293,21.6022,83206.6484
2005-04-21 10:40:00,26.69,26.69,26.57,26.57,28276.07175433262,21.6103,21.6103,21.5132,21.5132,28276.0718
2005-04-21 10:45:00,26.56,26.62,26.55,26.59,68308.50309111178,21.5051,21.5536,21.497,21.5293,68308.5031
2005-04-21 10:50:00,26.58,26.63,26.56,26.63,30708.422012769835,21.5213,21.5617,21.5051,21.5617,30708.422
2005-04-21 10:55:00,26.62,26.66,26.57,26.61,51788.79091922569,21.5536,21.586,21.5132,21.5455,51788.7909
2005-04-21 11:00:00,26.62,26.62,26.53,26.54,30809.76994020472,21.5536,21.5536,21.4808,21.4889,30809.7699
2005-04-21 11:05:00,26.53,26.56,26.5,26.55,45099.82770852336,21.4808,21.5051,21.4565,21.497,45099.8277
2005-04-21 11:10:00,26.55,26.57,26.51,26.54,30100.33444816053,21.497,21.5132,21.4646,21.4889,30100.3344
2005-04-21 11:15:00,26.53,26.55,26.52,26.53,18648.01864801865,21.4808,21.497,21.4727,21.4808,18648.0186
2005-04-21 11:20:00,26.53,26.54,26.52,26.52,26958.54869767913,21.4808,21.4889,21.4727,21.4727,26958.5487
2005-04-21 11:25:00,26.52,26.57,26.52,26.56,49964.528225397786,21.4727,21.5132,21.4727,21.5051,49964.5282
2005-04-21 11:30:00,26.56,26.59,26.55,26.58,19256.10621262795,21.5051,21.5293,21.497,21.5213,19256.1062
2005-04-21 11:35:00,26.59,26.59,26.52,26.58,36991.99351373264,21.5293,21.5293,21.4727,21.5213,36991.9935
2005-04-21 11:40:00,26.58,26.64,26.56,26.6,46721.3945474815,21.5213,21.5698,21.5051,21.5374,46721.3945
2005-04-21 11:45:00,26.6,26.63,26.58,26.59,27972.02797202797,21.5374,21.5617,21.5213,21.5293,27972.028
2005-04-21 11:50:00,26.58,26.6,26.54,26.58,86652.47795682577,21.5213,21.5374,21.4889,21.5213,86652.478
2005-04-21 11:55:00,26.57,26.58,26.54,26.55,14594.101550623289,21.5132,21.5213,21.4889,21.497,14594.1016
2005-04-21 12:00:00,26.55,26.68,26.55,26.64,115840.68105807234,21.497,21.6022,21.497,21.5698,115840.6811
2005-04-21 12:05:00,26.63,26.71,26.62,26.67,30404.378230465183,21.5617,21.6265,21.5536,21.5941,30404.3782
2005-04-21 12:10:00,26.67,26.73,26.66,26.7,58680.4499847978,21.5941,21.6427,21.586,21.6184,58680.45
2005-04-21 12:15:00,26.69,26.71,26.64,26.68,55031.92459714198,21.6103,21.6265,21.5698,21.6022,55031.9246
2005-04-21 12:20:00,26.68,26.73,26.67,26.67,43680.956724434975,21.6022,21.6427,21.5941,21.5941,43680.9567
2005-04-21 12:25:00,26.68,26.72,26.68,26.71,26958.54869767913,21.6022,21.6346,21.6022,21.6265,26958.5487
2005-04-21 12:30:00,26.71,26.72,26.7,26.7,6283.571500962804,21.6265,21.6346,21.6184,21.6184,6283.5715
2005-04-21 12:35:00,26.71,26.71,26.68,26.68,9222.661396574438,21.6265,21.6265,21.6022,21.6022,9222.6614
2005-04-21 12:40:00,26.68,26.7,26.68,26.69,18343.974865714,21.6022,21.6184,21.6022,21.6103,18343.9749
2005-04-21 12:45:00,26.69,26.72,26.67,26.72,24424.850511807028,21.6103,21.6346,21.5941,21.6346,24424.8505
2005-04-21 12:50:00,26.72,26.73,26.65,26.65,26046.41735076517,21.6346,21.6427,21.5779,21.5779,26046.4174
2005-04-21 12:55:00,26.65,26.69,26.65,26.66,22397.891963109352,21.5779,21.6103,21.5779,21.586,22397.892
2005-04-21 13:00:00,26.66,26.67,26.64,26.64,24019.458802067493,21.586,21.5941,21.5698,21.5698,24019.4588
2005-04-21 13:05:00,26.64,26.68,26.64,26.66,29188.20310124657,21.5698,21.6022,21.5698,21.586,29188.2031
2005-04-21 13:10:00,26.68,26.7,26.67,26.68,20472.28134184656,21.6022,21.6184,21.5941,21.6022,20472.2813
2005-04-21 13:15:00,26.67,26.73,26.67,26.72,32329.988851727976,21.5941,21.6427,21.5941,21.6346,32329.9889
2005-04-21 13:20:00,26.71,26.71,26.68,26.68,14796.797405493056,21.6265,21.6265,21.6022,21.6022,14796.7974
2005-04-21 13:25:00,26.69,26.7,26.67,26.69,10134.792743488391,21.6103,21.6184,21.5941,21.6103,10134.7927
2005-04-21 13:30:00,26.68,26.7,26.66,26.66,29897.63859329076,21.6022,21.6184,21.586,21.586,29897.6386
2005-04-21 13:35:00,26.67,26.73,26.67,26.73,46822.742474916384,21.5941,21.6427,21.5941,21.6427,46822.7425
2005-04-21 13:40:00,26.71,26.77,26.71,26.76,35775.81838451403,21.6265,21.6751,21.6265,21.667,35775.8184
2005-04-21 13:45:00,26.76,26.81,26.74,26.77,65470.76112293502,21.667,21.7075,21.6508,21.6751,65470.7611
2005-04-21 13:50:00,26.78,26.79,26.75,26.76,16925.10388162562,21.6832,21.6913,21.6589,21.667,16925.1039
2005-04-21 13:55:00,26.77,26.8,26.77,26.8,13580.622276274447,21.6751,21.6994,21.6751,21.6994,13580.6223
2005-04-21 14:00:00,26.81,26.82,26.77,26.8,19965.541704672138,21.7075,21.7156,21.6751,21.6994,19965.5417
2005-04-21 14:05:00,26.8,26.87,26.8,26.83,28884.15931894192,21.6994,21.7561,21.6994,21.7237,28884.1593
2005-04-21 14:10:00,26.82,26.88,26.82,26.88,59491.23340427687,21.7156,21.7642,21.7156,21.7642,59491.2334
2005-04-21 14:15:00,26.86,26.9,26.84,26.86,138441.26887605147,21.748,21.7803,21.7318,21.748,138441.2689
2005-04-21 14:20:00,26.86,26.89,26.84,26.86,37904.1248606466,21.748,21.7723,21.7318,21.748,37904.1249
2005-04-21 14:25:00,26.86,26.9,26.86,26.87,314178.5750481402,21.748,21.7803,21.748,21.7561,314178.575
2005-04-21 14:30:00,26.86,26.89,26.86,26.89,61214.1481706699,21.748,21.7723,21.748,21.7723,61214.1482
2005-04-21 14:35:00,26.89,26.91,26.88,26.9,58579.102057362914,21.7723,21.7884,21.7642,21.7803,58579.1021
2005-04-21 14:40:00,26.9,26.92,26.88,26.91,56957.53521840477,21.7803,21.7965,21.7642,21.7884,56957.5352
2005-04-21 14:45:00,26.9,26.94,26.9,26.94,87260.56552143507,21.7803,21.8127,21.7803,21.8127,87260.5655
2005-04-21 14:50:00,26.94,26.95,26.92,26.95,99523.66474105604,21.8127,21.8208,21.7965,21.8208,99523.6647
2005-04-21 14:55:00,26.95,26.98,26.93,26.95,229958.4473497517,21.8208,21.8451,21.8046,21.8208,229958.4473
2005-04-21 15:00:00,26.94,26.99,26.94,26.99,118171.68338907468,21.8127,21.8532,21.8127,21.8532,118171.6834
2005-04-21 15:05:00,26.99,27.04,26.97,27.03,229451.70771257725,21.8532,21.8937,21.837,21.8856,229451.7077
2005-04-21 15:10:00,27.03,27.13,27.03,27.11,304246.4781595216,21.8856,21.9666,21.8856,21.9504,304246.4782
2005-04-21 15:15:00,27.11,27.22,27.11,27.12,226309.92196209583,21.9504,22.0394,21.9504,21.9585,226309.922
2005-04-21 15:20:00,27.11,27.15,27.08,27.09,103070.84220127696,21.9504,21.9828,21.9261,21.9342,103070.8422
2005-04-21 15:25:00,27.09,27.1,27.08,27.1,70234.11371237457,21.9342,21.9423,21.9261,21.9423,70234.1137
2005-04-21 15:30:00,27.1,27.14,27.08,27.14,156075.80824972127,21.9423,21.9747,21.9261,21.9747,156075.8082
2005-04-21 15:35:00,27.14,27.22,27.13,27.19,154859.6331205027,21.9747,22.0394,21.9666,22.0152,154859.6331
2005-04-21 15:40:00,27.23,27.38,27.21,27.35,390088.1726968683,22.0475,22.169,22.0313,22.1447,390088.1727
2005-04-21 15:45:00,27.38,27.38,27.23,27.23,455558.9338198033,22.169,22.169,22.0475,22.0475,455558.9338
2005-04-21 15:50:00,27.24,27.25,27.22,27.24,335056.24809972633,22.0556,22.0637,22.0394,22.0556,335056.2481
2005-04-21 15:55:00,27.24,27.29,27.23,27.29,457383.1965136312,22.0556,22.0961,22.0475,22.0961,457383.1965
2005-04-22 09:30:00,27.23,27.3,27.23,27.28,133272.52457687238,22.0475,22.1042,22.0475,22.088,133272.5246
2005-04-22 09:35:00,27.28,27.28,27.13,27.19,100942.5357251444,22.088,22.088,21.9666,22.0152,100942.5357
2005-04-22 09:40:00,27.19,27.2,27.16,27.19,65369.41319550014,22.0152,22.0233,21.9909,22.0152,65369.4132
2005-04-22 09:45:00,27.19,27.22,27.17,27.18,59592.58133171176,22.0152,22.0394,21.999,22.0071,59592.5813
2005-04-22 09:50:00,27.18,27.19,27.13,27.14,44694.43599878382,22.0071,22.0152,21.9666,21.9747,44694.436
2005-04-22 09:55:00,27.14,27.2,27.11,27.2,54525.18495996756,21.9747,22.0233,21.9504,22.0233,54525.185
2005-04-22 10:00:00,27.2,27.26,27.19,27.23,82294.51707712575,22.0233,22.0718,22.0152,22.0475,82294.5171
2005-04-22 10:05:00,27.23,27.26,27.23,27.24,56552.14350866524,22.0475,22.0718,22.0475,22.0556,56552.1435
2005-04-22 10:10:00,27.25,27.27,27.24,27.27,38208.16864295125,22.0637,22.0799,22.0556,22.0799,38208.1686
2005-04-22 10:15:00,27.27,27.31,27.27,27.29,52396.878483835,22.0799,22.1123,22.0799,22.0961,52396.8785
2005-04-22 10:20:00,27.29,27.34,27.27,27.31,109253.06577480488,22.0961,22.1366,22.0799,22.1123,109253.0658
2005-04-22 10:25:00,27.32,27.32,27.29,27.3,44289.04428904428,22.1204,22.1204,22.0961,22.1042,44289.0443
2005-04-22 10:30:00,27.3,27.3,27.27,27.28,31215.161649944253,22.1042,22.1042,22.0799,22.088,31215.1616
2005-04-22 10:35:00,27.27,27.31,27.25,27.3,58173.71034762338,22.0799,22.1123,22.0637,22.1042,58173.7103
2005-04-22 10:40:00,27.28,27.28,27.24,27.25,72767.81189824667,22.088,22.088,22.0556,22.0637,72767.8119
2005-04-22 10:45:00,27.25,27.26,27.2,27.21,69017.93858315596,22.0637,22.0718,22.0233,22.0313,69017.9386
2005-04-22 10:50:00,27.2,27.21,27.16,27.16,45201.17563595824,22.0233,22.0313,21.9909,21.9909,45201.1756
2005-04-22 10:55:00,27.15,27.2,27.15,27.18,60606.06060606059,21.9828,22.0233,21.9828,22.0071,60606.0606
2005-04-22 11:00:00,27.18,27.2,27.14,27.18,51079.35542718151,22.0071,22.0233,21.9747,22.0071,51079.3554
2005-04-22 11:05:00,27.17,27.18,27.09,27.09,54626.53288740244,21.999,22.0071,21.9342,21.9342,54626.5329
2005-04-22 11:10:00,27.09,27.09,27.06,27.08,51079.35542718151,21.9342,21.9342,21.9099,21.9261,51079.3554
2005-04-22 11:15:00,27.08,27.13,27.08,27.11,52903.618121009415,21.9261,21.9666,21.9261,21.9504,52903.6181
2005-04-22 11:20:00,27.12,27.13,27.09,27.1,59389.88547684199,21.9585,21.9666,21.9342,21.9423,59389.8855
2005-04-22 11:25:00,27.11,27.14,27.09,27.12,71247.59298672341,21.9504,21.9747,21.9342,21.9585,71247.593
2005-04-22 11:30:00,27.12,27.12,27.08,27.09,47836.22174926522,21.9585,21.9585,21.9261,21.9342,47836.2217
2005-04-22 11:35:00,27.08,27.09,27.07,27.08,69828.72200263504,21.9261,21.9342,21.918,21.9261,69828.722
2005-04-22 11:40:00,27.08,27.08,27.0,27.02,41248.60646599776,21.9261,21.9261,21.8613,21.8775,41248.6065
2005-04-22 11:45:00,27.02,27.04,26.98,26.98,35978.5142393838,21.8775,21.8937,21.8451,21.8451,35978.5142
2005-04-22 11:50:00,26.98,27.0,26.96,26.99,33140.772271207046,21.8451,21.8613,21.8289,21.8532,33140.7723
2005-04-22 11:55:00,26.99,27.0,26.97,27.0,86044.39039221646,21.8532,21.8613,21.837,21.8613,86044.3904
2005-04-22 12:00:00,27.0,27.01,26.97,26.99,57971.01449275362,21.8613,21.8694,21.837,21.8532,57971.0145
2005-04-22 12:05:00,26.98,26.99,26.94,26.96,94152.22458700718,21.8451,21.8532,21.8127,21.8289,94152.2246
2005-04-22 12:10:00,26.96,27.0,26.94,27.0,42768.82537752103,21.8289,21.8613,21.8127,21.8613,42768.8254
2005-04-22 12:15:00,27.0,27.05,26.99,27.04,32329.988851727976,21.8613,21.9018,21.8532,21.8937,32329.9889
2005-04-22 12:20:00,27.04,27.06,27.04,27.05,56146.7517989257,21.8937,21.9099,21.8937,21.9018,56146.7518
2005-04-22 12:25:00,27.05,27.06,27.02,27.05,51687.44299179081,21.9018,21.9099,21.8775,21.9018,51687.443
2005-04-22 12:30:00,27.05,27.06,27.02,27.03,34762.339110165194,21.9018,21.9099,21.8775,21.8856,34762.3391
2005-04-22 12:35:00,27.03,27.08,27.02,27.07,28174.72382689773,21.8856,21.9261,21.8775,21.918,28174.7238
2005-04-22 12:40:00,27.06,27.1,27.05,27.08,40539.17097395357,21.9099,21.9423,21.9018,21.9261,40539.171
2005-04-22 12:45:00,27.08,27.08,27.04,27.05,22195.196108239583,21.9261,21.9261,21.8937,21.9018,22195.1961
2005-04-22 12:50:00,27.05,27.08,27.01,27.01,48241.61345900476,21.9018,21.9261,21.8694,21.8694,48241.6135
2005-04-22 12:55:00,27.02,27.03,26.97,26.98,43579.608797000095,21.8775,21.8856,21.837,21.8451,43579.6088
2005-04-22 13:00:00,26.99,26.99,26.95,26.96,69524.67822033039,21.8532,21.8532,21.8208,21.8289,69524.6782
2005-04-22 13:05:00,26.96,26.98,26.94,26.96,35775.81838451403,21.8289,21.8451,21.8127,21.8289,35775.8184
2005-04-22 13:10:00,26.95,26.96,26.94,26.95,38106.82071551636,21.8208,21.8289,21.8127,21.8208,38106.8207
2005-04-22 13:15:00,26.95,26.96,26.94,26.94,27465.288334853547,21.8208,21.8289,21.8127,21.8127,27465.2883
2005-04-22 13:20:00,26.94,26.94,26.93,26.93,36079.86216681868,21.8127,21.8127,21.8046,21.8046,36079.8622
2005-04-22 13:25:00,26.93,26.97,26.93,26.96,43072.86915982568,21.8046,21.837,21.8046,21.8289,43072.8692
2005-04-22 13:30:00,26.96,27.03,26.95,27.01,41147.25853856288,21.8289,21.8856,21.8208,21.8694,41147.2585
2005-04-22 13:35:00,27.02,27.04,27.0,27.03,28073.37589946285,21.8775,21.8937,21.8613,21.8856,28073.3759
2005-04-22 13:40:00,27.03,27.04,26.96,26.97,45302.52356339312,21.8856,21.8937,21.8289,21.837,45302.5236
2005-04-22 13:45:00,26.96,26.98,26.95,26.97,23614.06709232796,21.8289,21.8451,21.8208,21.837,23614.0671
2005-04-22 13:50:00,26.98,27.0,26.97,27.0,22803.283672848887,21.8451,21.8613,21.837,21.8613,22803.2837
2005-04-22 13:55:00,27.0,27.01,26.99,27.0,23715.41501976284,21.8613,21.8694,21.8532,21.8613,23715.415
2005-04-22 14:00:00,26.99,27.0,26.95,26.96,25945.06942333029,21.8532,21.8613,21.8208,21.8289,25945.0694
2005-04-22 14:05:00,26.96,26.96,26.94,26.94,27465.288334853547,21.8289,21.8289,21.8127,21.8127,27465.2883
2005-04-22 14:10:00,26.94,26.95,26.93,26.94,19458.80206749772,21.8127,21.8208,21.8046,21.8127,19458.8021
2005-04-22 14:15:00,26.94,26.95,26.93,26.94,71957.02847876759,21.8127,21.8208,21.8046,21.8127,71957.0285
2005-04-22 14:20:00,26.94,26.94,26.89,26.89,55640.012161751285,21.8127,21.8127,21.7723,21.7723,55640.0122
2005-04-22 14:25:00,26.89,26.95,26.88,26.93,45302.52356339312,21.7723,21.8208,21.7642,21.8046,45302.5236
2005-04-22 14:30:00,26.92,26.94,26.91,26.92,33242.12019864193,21.7965,21.8127,21.7884,21.7965,33242.1202
2005-04-22 14:35:00,26.91,26.91,26.85,26.85,52295.53055640011,21.7884,21.7884,21.7399,21.7399,52295.5306
2005-04-22 14:40:00,26.85,26.87,26.82,26.86,49356.44066078848,21.7399,21.7561,21.7156,21.748,49356.4407
2005-04-22 14:45:00,26.86,26.86,26.76,26.78,61720.88780784432,21.748,21.748,21.667,21.6832,61720.8878
2005-04-22 14:50:00,26.79,26.82,26.78,26.78,68409.85101854666,21.6913,21.7156,21.6832,21.6832,68409.851
2005-04-22 14:55:00,26.78,26.83,26.76,26.81,69220.63443802574,21.6832,21.7237,21.667,21.7075,69220.6344
2005-04-22 15:00:00,26.8,26.84,26.78,26.81,33647.51190838147,21.6994,21.7318,21.6832,21.7075,33647.5119
2005-04-22 15:05:00,26.82,26.83,26.78,26.79,49356.44066078848,21.7156,21.7237,21.6832,21.6913,49356.4407
2005-04-22 15:10:00,26.79,26.79,26.74,26.74,80064.86267355831,21.6913,21.6913,21.6508,21.6508,80064.8627
2005-04-22 15:15:00,26.75,26.75,26.71,26.73,92429.30982061416,21.6589,21.6589,21.6265,21.6427,92429.3098
2005-04-22 15:20:00,26.73,26.73,26.69,26.7,103273.53805614672,21.6427,21.6427,21.6103,21.6184,103273.5381
2005-04-22 15:25:00,26.7,26.73,26.64,26.65,107834.19479071652,21.6184,21.6427,21.5698,21.5779,107834.1948
2005-04-22 15:30:00,26.64,26.69,26.58,26.69,124151.21110773284,21.5698,21.6103,21.5213,21.6103,124151.2111
2005-04-22 15:35:00,26.69,26.8,26.69,26.78,96179.18313570486,21.6103,21.6994,21.6103,21.6832,96179.1831
2005-04-22 15:40:00,26.78,26.87,26.74,26.87,131853.65359278402,21.6832,21.7561,21.6508,21.7561,131853.6536
2005-04-22 15:45:00,26.86,26.94,26.81,26.81,195804.19580419577,21.748,21.8127,21.7075,21.7075,195804.1958
2005-04-22 15:50:00,26.81,26.91,26.81,26.89,173406.30384108642,21.7075,21.7884,21.7075,21.7723,173406.3038
2005-04-22 15:55:00,26.89,26.95,26.85,26.94,171075.3015100841,21.7723,21.8208,21.7399,21.8127,171075.3015
2005-04-25 09:35:00,26.96,26.96,26.9,26.91,11553.66372757677,21.8289,21.8289,21.7803,21.7884,11553.6637
2005-04-25 09:40:00,26.91,26.91,26.77,26.77,57362.92692814431,21.7884,21.7884,21.6751,21.6751,57362.9269
2005-04-25 09:45:00,26.76,26.86,26.75,26.84,40133.77926421404,21.667,21.748,21.6589,21.7318,40133.7793
2005-04-25 09:50:00,26.84,26.84,26.77,26.82,25235.633931286106,21.7318,21.7318,21.6751,21.7156,25235.6339
2005-04-25 09:55:00,26.82,26.88,26.82,26.85,25945.06942333029,21.7156,21.7642,21.7156,21.7399,25945.0694
2005-04-25 10:00:00,26.84,26.89,26.76,26.82,75402.85801155365,21.7318,21.7723,21.667,21.7156,75402.858
2005-04-25 10:05:00,26.83,26.99,26.79,26.95,70436.80956724435,21.7237,21.8532,21.6913,21.8208,70436.8096
2005-04-25 10:10:00,26.96,27.05,26.93,27.02,124860.646599777,21.8289,21.9018,21.8046,21.8775,124860.6466
2005-04-25 10:15:00,27.02,27.06,26.99,27.0,55437.31630688151,21.8775,21.9099,21.8532,21.8613,55437.3163
2005-04-25 10:20:00,27.0,27.01,26.95,26.96,23614.06709232796,21.8613,21.8694,21.8208,21.8289,23614.0671
2005-04-25 10:25:00,26.96,27.04,26.96,26.99,30404.378230465183,21.8289,21.8937,21.8289,21.8532,30404.3782
2005-04-25 10:30:00,26.99,27.0,26.95,26.95,59187.18962197222,21.8532,21.8613,21.8208,21.8208,59187.1896
2005-04-25 10:35:00,26.95,26.97,26.9,26.95,58883.145839667566,21.8208,21.837,21.7803,21.8208,58883.1458
2005-04-25 10:40:00,26.94,26.96,26.92,26.93,27161.24455254889,21.8127,21.8289,21.7965,21.8046,27161.2446
2005-04-25 10:45:00,26.92,26.94,26.87,26.89,36079.86216681868,21.7965,21.8127,21.7561,21.7723,36079.8622
2005-04-25 10:50:00,26.89,26.91,26.86,26.9,28985.50724637681,21.7723,21.7884,21.748,21.7803,28985.5072
2005-04-25 10:55:00,26.89,26.91,26.87,26.9,29492.246883551223,21.7723,21.7884,21.7561,21.7803,29492.2469
2005-04-25 11:00:00,26.91,26.92,26.87,26.88,75605.55386642342,21.7884,21.7965,21.7561,21.7642,75605.5539
2005-04-25 11:05:00,26.88,26.89,26.85,26.87,51383.39920948616,21.7642,21.7723,21.7399,21.7561,51383.3992
2005-04-25 11:10:00,26.87,26.9,26.86,26.87,25539.67771359076,21.7561,21.7803,21.748,21.7561,25539.6777
2005-04-25 11:15:00,26.86,26.9,26.84,26.87,34458.29532786054,21.748,21.7803,21.7318,21.7561,34458.2953
2005-04-25 11:20:00,26.89,26.92,26.87,26.89,20168.237559541903,21.7723,21.7965,21.7561,21.7723,20168.2376
2005-04-25 11:25:00,26.87,26.9,26.86,26.89,27870.68004459308,21.7561,21.7803,21.748,21.7723,27870.68
2005-04-25 11:30:00,26.9,26.93,26.88,26.89,46518.69869261173,21.7803,21.8046,21.7642,21.7723,46518.6987
2005-04-25 11:35:00,26.89,26.9,26.86,26.88,33850.20776325124,21.7723,21.7803,21.748,21.7642,33850.2078
2005-04-25 11:40:00,26.88,26.9,26.86,26.86,20979.020979020977,21.7642,21.7803,21.748,21.748,20979.021
2005-04-25 11:45:00,26.86,26.9,26.85,26.9,52700.92226613965,21.748,21.7803,21.7399,21.7803,52700.9223
2005-04-25 11:50:00,26.91,26.92,26.85,26.88,45201.17563595824,21.7884,21.7965,21.7399,21.7642,45201.1756
2005-04-25 11:55:00,26.87,26.88,26.86,26.86,26451.809060504707,21.7561,21.7642,21.748,21.748,26451.8091
2005-04-25 12:00:00,26.86,26.87,26.82,26.84,42059.389885476834,21.748,21.7561,21.7156,21.7318,42059.3899
2005-04-25 12:05:00,26.84,26.85,26.83,26.84,33343.46812607682,21.7318,21.7399,21.7237,21.7318,33343.4681
2005-04-25 12:10:00,26.84,26.85,26.83,26.84,27059.89662511401,21.7318,21.7399,21.7237,21.7318,27059.8966
2005-04-25 12:15:00,26.84,26.85,26.8,26.8,29694.942738421,21.7318,21.7399,21.6994,21.6994,29694.9427
2005-04-25 12:20:00,26.8,26.81,26.79,26.81,31519.205432248906,21.6994,21.7075,21.6913,21.7075,31519.2054
2005-04-25 12:25:00,26.81,26.83,26.79,26.79,38714.90828012567,21.7075,21.7237,21.6913,21.6913,38714.9083
2005-04-25 12:30:00,26.79,26.81,26.78,26.8,71044.89713185364,21.6913,21.7075,21.6832,21.6994,71044.8971
2005-04-25 12:35:00,26.79,26.82,26.79,26.8,19560.1499949326,21.6913,21.7156,21.6913,21.6994,19560.15
2005-04-25 12:40:00,26.8,26.82,26.77,26.79,59896.62511401641,21.6994,21.7156,21.6751,21.6913,59896.6251
2005-04-25 12:45:00,26.8,26.81,26.75,26.75,31924.59714198844,21.6994,21.7075,21.6589,21.6589,31924.5971
2005-04-25 12:50:00,26.74,26.8,26.74,26.79,65268.06526806526,21.6508,21.6994,21.6508,21.6913,65268.0653
2005-04-25 12:55:00,26.79,26.81,26.78,26.8,32025.945069423324,21.6913,21.7075,21.6832,21.6994,32025.9451
2005-04-25 13:00:00,26.8,26.8,26.77,26.79,54221.14117766291,21.6994,21.6994,21.6751,21.6913,54221.1412
2005-04-25 13:05:00,26.79,26.81,26.78,26.8,40944.56268369311,21.6913,21.7075,21.6832,21.6994,40944.5627
2005-04-25 13:10:00,26.81,26.84,26.79,26.82,37296.03729603729,21.7075,21.7318,21.6913,21.7156,37296.0373
2005-04-25 13:15:00,26.83,26.84,26.82,26.84,32329.988851727976,21.7237,21.7318,21.7156,21.7318,32329.9889
2005-04-25 13:20:00,26.83,26.87,26.83,26.85,40032.43133677916,21.7237,21.7561,21.7237,21.7399,40032.4313
2005-04-25 13:25:00,26.86,26.88,26.86,26.87,24830.242221546567,21.748,21.7642,21.748,21.7561,24830.2422
2005-04-25 13:30:00,26.87,26.89,26.86,26.86,66484.24039728387,21.7561,21.7723,21.748,21.748,66484.2404
2005-04-25 13:35:00,26.86,26.9,26.86,26.89,37194.689368602405,21.748,21.7803,21.748,21.7723,37194.6894
2005-04-25 13:40:00,26.89,26.89,26.82,26.85,18850.71450288841,21.7723,21.7723,21.7156,21.7399,18850.7145
2005-04-25 13:45:00,26.85,26.85,26.77,26.78,40133.77926421404,21.7399,21.7399,21.6751,21.6832,40133.7793
2005-04-25 13:50:00,26.78,26.8,26.77,26.78,42464.78159521637,21.6832,21.6994,21.6751,21.6832,42464.7816
2005-04-25 13:55:00,26.79,26.8,26.77,26.77,28073.37589946285,21.6913,21.6994,21.6751,21.6751,28073.3759
2005-04-25 14:00:00,26.77,26.82,26.76,26.82,23411.371237458192,21.6751,21.7156,21.667,21.7156,23411.3712
2005-04-25 14:05:00,26.82,26.82,26.8,26.82,21587.10854363028,21.7156,21.7156,21.6994,21.7156,21587.1085
2005-04-25 14:10:00,26.83,26.86,26.81,26.81,31012.465795074484,21.7237,21.748,21.7075,21.7075,31012.4658
2005-04-25 14:15:00,26.81,26.83,26.8,26.8,26350.461133069824,21.7075,21.7237,21.6994,21.6994,26350.4611
2005-04-25 14:20:00,26.81,26.81,26.77,26.79,34559.64325529542,21.7075,21.7075,21.6751,21.6913,34559.6433
2005-04-25 14:25:00,26.79,26.83,26.78,26.81,31417.857504814023,21.6913,21.7237,21.6832,21.7075,31417.8575
2005-04-25 14:30:00,26.8,26.81,26.78,26.81,272220.53309009824,21.6994,21.7075,21.6832,21.7075,272220.5331
2005-04-25 14:35:00,26.8,26.83,26.8,26.81,27161.24455254889,21.6994,21.7237,21.6994,21.7075,27161.2446
2005-04-25 14:40:00,26.81,26.85,26.81,26.83,44390.392216479166,21.7075,21.7399,21.7075,21.7237,44390.3922
2005-04-25 14:45:00,26.83,26.84,26.79,26.81,40336.47511908381,21.7237,21.7318,21.6913,21.7075,40336.4751
2005-04-25 14:50:00,26.81,26.82,26.8,26.81,45505.21941826289,21.7075,21.7156,21.6994,21.7075,45505.2194
2005-04-25 14:55:00,26.82,26.83,26.8,26.82,35573.122529644264,21.7156,21.7237,21.6994,21.7156,35573.1225
2005-04-25 15:00:00,26.81,26.82,26.76,26.78,70538.15749467922,21.7075,21.7156,21.667,21.6832,70538.1575
2005-04-25 15:05:00,26.77,26.78,26.73,26.73,86145.73831965135,21.6751,21.6832,21.6427,21.6427,86145.7383
2005-04-25 15:10:00,26.74,26.75,26.72,26.73,72970.50775311644,21.6508,21.6589,21.6346,21.6427,72970.5078
2005-04-25 15:15:00,26.73,26.73,26.7,26.72,56045.40387149082,21.6427,21.6427,21.6184,21.6346,56045.4039
2005-04-25 15:20:00,26.72,26.74,26.69,26.71,58781.79791223269,21.6346,21.6508,21.6103,21.6265,58781.7979
2005-04-25 15:25:00,26.71,26.77,26.71,26.73,58173.71034762338,21.6265,21.6751,21.6265,21.6427,58173.7103
2005-04-25 15:30:00,26.73,26.82,26.72,26.82,73781.2911725955,21.6427,21.7156,21.6346,21.7156,73781.2912
2005-04-25 15:35:00,26.82,26.82,26.78,26.78,62531.67122732339,21.7156,21.7156,21.6832,21.6832,62531.6712
2005-04-25 15:40:00,26.78,26.82,26.78,26.79,99726.3605959258,21.6832,21.7156,21.6832,21.6913,99726.3606
2005-04-25 15:45:00,26.78,26.81,26.77,26.8,93240.09324009322,21.6832,21.7075,21.6751,21.6994,93240.0932
2005-04-25 15:50:00,26.8,26.85,26.8,26.84,152123.2390797608,21.6994,21.7399,21.6994,21.7318,152123.2391
2005-04-25 15:55:00,26.84,26.84,26.8,26.84,168541.603324212,21.7318,21.7318,21.6994,21.7318,168541.6033
2005-04-26 09:30:00,26.75,26.76,26.72,26.73,176750.7854464376,21.6589,21.667,21.6346,21.6427,176750.7854
2005-04-26 09:35:00,26.72,26.73,26.68,26.68,49964.528225397786,21.6346,21.6427,21.6022,21.6022,49964.5282
2005-04-26 09:40:00,26.69,26.69,26.66,26.67,54322.48910509779,21.6103,21.6103,21.586,21.5941,54322.4891
2005-04-26 09:45:00,26.67,26.67,26.66,26.67,59491.23340427687,21.5941,21.5941,21.586,21.5941,59491.2334
2005-04-26 09:50:00,26.67,26.68,26.65,26.65,159927.02949224686,21.5941,21.6022,21.5779,21.5779,159927.0295
2005-04-26 09:55:00,26.65,26.66,26.62,26.63,95267.05178879092,21.5779,21.586,21.5536,21.5617,95267.0518
2005-04-26 10:00:00,26.63,26.64,26.57,26.62,120705.38157494678,21.5617,21.5698,21.5132,21.5536,120705.3816
2005-04-26 10:05:00,26.61,26.67,26.58,26.66,94760.31215161648,21.5455,21.5941,21.5213,21.586,94760.3122
2005-04-26 10:10:00,26.65,26.66,26.62,26.63,87361.91344886995,21.5779,21.586,21.5536,21.5617,87361.9134
2005-04-26 10:15:00,26.63,26.64,26.62,26.62,115131.24556602816,21.5617,21.5698,21.5536,21.5536,115131.2456
2005-04-26 10:20:00,26.62,26.63,26.59,26.6,106922.06344380256,21.5536,21.5617,21.5293,21.5374,106922.0634
2005-04-26 10:25:00,26.6,26.62,26.59,26.59,41248.60646599776,21.5374,21.5536,21.5293,21.5293,41248.6065
2005-04-26 10:30:00,26.6,26.64,26.6,26.61,39525.69169960474,21.5374,21.5698,21.5374,21.5455,39525.6917
2005-04-26 10:35:00,26.61,26.63,26.6,26.62,64558.62977602107,21.5455,21.5617,21.5374,21.5536,64558.6298
2005-04-26 10:40:00,26.62,26.64,26.6,26.61,126887.60514847469,21.5536,21.5698,21.5374,21.5455,126887.6051
2005-04-26 10:45:00,26.61,26.63,26.6,26.63,82801.25671430018,21.5455,21.5617,21.5374,21.5617,82801.2567
2005-04-26 10:50:00,26.63,26.67,26.62,26.67,137529.13752913752,21.5617,21.5941,21.5536,21.5941,137529.1375
2005-04-26 10:55:00,26.67,26.69,26.65,26.68,44390.392216479166,21.5941,21.6103,21.5779,21.6022,44390.3922
2005-04-26 11:00:00,26.68,26.69,26.67,26.68,46316.00283774196,21.6022,21.6103,21.5941,21.6022,46316.0028
2005-04-26 11:05:00,26.68,26.69,26.67,26.68,28073.37589946285,21.6022,21.6103,21.5941,21.6022,28073.3759
2005-04-26 11:10:00,26.68,26.69,26.67,26.68,25742.37356846052,21.6022,21.6103,21.5941,21.6022,25742.3736
2005-04-26 11:15:00,26.68,26.69,26.67,26.68,53613.053613053606,21.6022,21.6103,21.5941,21.6022,53613.0536
2005-04-26 11:20:00,26.68,26.69,26.64,26.69,76416.3372859025,21.6022,21.6103,21.5698,21.6103,76416.3373
2005-04-26 11:25:00,26.69,26.69,26.67,26.67,27262.59247998378,21.6103,21.6103,21.5941,21.5941,27262.5925
2005-04-26 11:30:00,26.67,26.69,26.66,26.68,21181.716833890743,21.5941,21.6103,21.586,21.6022,21181.7168
2005-04-26 11:35:00,26.67,26.68,26.63,26.67,14796.797405493056,21.5941,21.6022,21.5617,21.5941,14796.7974
2005-04-26 11:40:00,26.68,26.71,26.67,26.7,25945.06942333029,21.6022,21.6265,21.5941,21.6184,25945.0694
2005-04-26 11:45:00,26.7,26.71,26.64,26.66,40032.43133677916,21.6184,21.6265,21.5698,21.586,40032.4313
2005-04-26 11:50:00,26.65,26.66,26.63,26.64,125671.43001925608,21.5779,21.586,21.5617,21.5698,125671.43
2005-04-26 11:55:00,26.64,26.64,26.62,26.63,35066.38289246985,21.5698,21.5698,21.5536,21.5617,35066.3829
2005-04-26 12:00:00,26.63,26.64,26.61,26.63,22600.58781797912,21.5617,21.5698,21.5455,21.5617,22600.5878
2005-04-26 12:05:00,26.64,26.64,26.61,26.62,45201.17563595824,21.5698,21.5698,21.5455,21.5536,45201.1756
2005-04-26 12:10:00,26.62,26.62,26.61,26.62,41451.30232086753,21.5536,21.5536,21.5455,21.5536,41451.3023
2005-04-26 12:15:00,26.62,26.63,26.59,26.59,65166.71734063037,21.5536,21.5617,21.5293,21.5293,65166.7173
2005-04-26 12:20:00,26.6,26.6,26.57,26.59,45403.871490828,21.5374,21.5374,21.5132,21.5293,45403.8715
2005-04-26 12:25:00,26.58,26.59,26.56,26.56,23411.371237458192,21.5213,21.5293,21.5051,21.5051,23411.3712
2005-04-26 12:30:00,26.56,26.59,26.55,26.58,35775.81838451403,21.5051,21.5293,21.497,21.5213,35775.8184
2005-04-26 12:35:00,26.58,26.59,26.56,26.57,35269.07874733961,21.5213,21.5293,21.5051,21.5132,35269.0787
2005-04-26 12:40:00,26.57,26.59,26.55,26.57,33647.51190838147,21.5132,21.5293,21.497,21.5132,33647.5119
2005-04-26 12:45:00,26.57,26.59,26.54,26.55,16418.364244451197,21.5132,21.5293,21.4889,21.497,16418.3642
2005-04-26 12:50:00,26.55,26.61,26.55,26.61,46721.3945474815,21.497,21.5455,21.497,21.5455,46721.3945
2005-04-26 12:55:00,26.6,26.62,26.59,26.6,18445.32279314888,21.5374,21.5536,21.5293,21.5374,18445.3228
2005-04-26 13:00:00,26.59,26.64,26.58,26.58,54829.228742272215,21.5293,21.5698,21.5213,21.5213,54829.2287
2005-04-26 13:05:00,26.58,26.59,26.55,26.57,34154.25154555589,21.5213,21.5293,21.497,21.5132,34154.2515
2005-04-26 13:10:00,26.56,26.6,26.55,26.58,40437.82304651869,21.5051,21.5374,21.497,21.5213,40437.823
2005-04-26 13:15:00,26.58,26.6,26.58,26.6,35167.730819904726,21.5213,21.5374,21.5213,21.5374,35167.7308
2005-04-26 13:20:00,26.6,26.6,26.54,26.54,36282.55802168845,21.5374,21.5374,21.4889,21.4889,36282.558
2005-04-26 13:25:00,26.54,26.55,26.49,26.49,56957.53521840477,21.4889,21.497,21.4484,21.4484,56957.5352
2005-04-26 13:30:00,26.49,26.57,26.47,26.57,56349.44765379547,21.4484,21.5132,21.4322,21.5132,56349.4477
2005-04-26 13:35:00,26.56,26.58,26.55,26.56,16215.668389581431,21.5051,21.5213,21.497,21.5051,16215.6684
2005-04-26 13:40:00,26.56,26.59,26.55,26.57,30505.726157900062,21.5051,21.5293,21.497,21.5132,30505.7262
2005-04-26 13:45:00,26.58,26.6,26.56,26.6,45707.915273132654,21.5213,21.5374,21.5051,21.5374,45707.9153
2005-04-26 13:50:00,26.59,26.6,26.57,26.58,35978.5142393838,21.5293,21.5374,21.5132,21.5213,35978.5142
2005-04-26 13:55:00,26.59,26.62,26.59,26.61,29188.20310124657,21.5293,21.5536,21.5293,21.5455,29188.2031
2005-04-26 14:00:00,26.62,26.62,26.59,26.59,38106.82071551636,21.5536,21.5536,21.5293,21.5293,38106.8207
2005-04-26 14:05:00,26.59,26.59,26.52,26.54,301003.3444816053,21.5293,21.5293,21.4727,21.4889,301003.3445
2005-04-26 14:10:00,26.54,26.55,26.53,26.53,53106.31397587919,21.4889,21.497,21.4808,21.4808,53106.314
2005-04-26 14:15:00,26.52,26.54,26.47,26.5,59085.84169453734,21.4727,21.4889,21.4322,21.4565,59085.8417
2005-04-26 14:20:00,26.51,26.53,26.49,26.51,51282.05128205128,21.4646,21.4808,21.4484,21.4646,51282.0513
2005-04-26 14:25:00,26.53,26.57,26.53,26.55,50268.57200770243,21.4808,21.5132,21.4808,21.497,50268.572
2005-04-26 14:30:00,26.55,26.59,26.54,26.58,55741.36008918616,21.497,21.5293,21.4889,21.5213,55741.3601
2005-04-26 14:35:00,26.58,26.6,26.57,26.59,47430.83003952568,21.5213,21.5374,21.5132,21.5293,47430.83
2005-04-26 14:40:00,26.6,26.6,26.57,26.57,45910.61112800243,21.5374,21.5374,21.5132,21.5132,45910.6111
2005-04-26 14:45:00,26.57,26.6,26.53,26.55,64355.9339211513,21.5132,21.5374,21.4808,21.497,64355.9339
2005-04-26 14:50:00,26.55,26.57,26.54,26.55,37904.1248606466,21.497,21.5132,21.4889,21.497,37904.1249
2005-04-26 14:55:00,26.56,26.56,26.52,26.53,39829.73548190939,21.5051,21.5051,21.4727,21.4808,39829.7355
2005-04-26 15:00:00,26.53,26.55,26.52,26.55,48241.61345900476,21.4808,21.497,21.4727,21.497,48241.6135
2005-04-26 15:05:00,26.55,26.57,26.54,26.57,27363.940407418664,21.497,21.5132,21.4889,21.5132,27363.9404
2005-04-26 15:10:00,26.57,26.6,26.56,26.59,91821.22225600484,21.5132,21.5374,21.5051,21.5293,91821.2223
2005-04-26 15:15:00,26.58,26.59,26.52,26.53,111381.37225093743,21.5213,21.5293,21.4727,21.4808,111381.3723
2005-04-26 15:20:00,26.53,26.54,26.52,26.53,175534.610317219,21.4808,21.4889,21.4727,21.4808,175534.6103
2005-04-26 15:25:00,26.54,26.56,26.53,26.53,230465.18698692607,21.4889,21.5051,21.4808,21.4808,230465.187
2005-04-26 15:30:00,26.54,26.54,26.52,26.52,111989.45981554675,21.4889,21.4889,21.4727,21.4727,111989.4598
2005-04-26 15:35:00,26.53,26.53,26.52,26.52,85436.30282760716,21.4808,21.4808,21.4727,21.4727,85436.3028
2005-04-26 15:40:00,26.52,26.53,26.46,26.49,128002.43235025842,21.4727,21.4808,21.4241,21.4484,128002.4324
2005-04-26 15:45:00,26.49,26.49,26.48,26.48,156582.54788689569,21.4484,21.4484,21.4403,21.4403,156582.5479
2005-04-26 15:50:00,26.49,26.49,26.44,26.45,149792.23674875847,21.4484,21.4484,21.4079,21.416,149792.2367
2005-04-26 15:55:00,26.45,26.48,26.44,26.45,187290.9698996656,21.416,21.4403,21.4079,21.416,187290.9699
2005-04-27 09:30:00,26.34,26.45,26.34,26.44,99320.96888618628,21.3269,21.416,21.3269,21.4079,99320.9689
2005-04-27 09:35:00,26.44,26.44,26.16,26.21,86855.17381169554,21.4079,21.4079,21.1812,21.2217,86855.1738
2005-04-27 09:40:00,26.16,26.31,26.16,26.27,96280.53106313974,21.1812,21.3026,21.1812,21.2703,96280.5311
2005-04-27 09:45:00,26.26,26.33,26.23,26.33,71247.59298672341,21.2622,21.3188,21.2379,21.3188,71247.593
2005-04-27 09:50:00,26.33,26.34,26.25,26.3,122225.60048647004,21.3188,21.3269,21.2541,21.2945,122225.6005
2005-04-27 09:55:00,26.3,26.3,26.23,26.28,88578.08857808856,21.2945,21.2945,21.2379,21.2783,88578.0886
2005-04-27 10:00:00,26.29,26.33,26.26,26.33,71247.59298672341,21.2864,21.3188,21.2622,21.3188,71247.593
2005-04-27 10:05:00,26.33,26.33,26.28,26.3,95976.48728083508,21.3188,21.3188,21.2783,21.2945,95976.4873
2005-04-27 10:10:00,26.3,26.38,26.3,26.34,36890.64558629775,21.2945,21.3593,21.2945,21.3269,36890.6456
2005-04-27 10:15:00,26.34,26.35,26.27,26.27,88172.69686834903,21.3269,21.335,21.2703,21.2703,88172.6969
2005-04-27 10:20:00,26.28,26.33,26.27,26.28,54930.57666970709,21.2783,21.3188,21.2703,21.2783,54930.5767
2005-04-27 10:25:00,26.28,26.31,26.24,26.24,87463.26137630484,21.2783,21.3026,21.246,21.246,87463.2614
2005-04-27 10:30:00,26.25,26.34,26.23,26.33,130738.82639100029,21.2541,21.3269,21.2379,21.3188,130738.8264
2005-04-27 10:35:00,26.33,26.34,26.26,26.27,85638.99868247693,21.3188,21.3269,21.2622,21.2703,85638.9987
2005-04-27 10:40:00,26.27,26.3,26.27,26.3,75605.55386642342,21.2703,21.2945,21.2703,21.2945,75605.5539
2005-04-27 10:45:00,26.29,26.3,26.26,26.28,76416.3372859025,21.2864,21.2945,21.2622,21.2783,76416.3373
2005-04-27 10:50:00,26.25,26.28,26.23,26.26,124759.29867234212,21.2541,21.2783,21.2379,21.2622,124759.2987
2005-04-27 10:55:00,26.26,26.28,26.24,26.24,65673.45697780479,21.2622,21.2783,21.246,21.246,65673.457
2005-04-27 11:00:00,26.24,26.26,26.23,26.26,52498.22641126988,21.246,21.2622,21.2379,21.2622,52498.2264
2005-04-27 11:05:00,26.25,26.26,26.23,26.23,55234.62045201175,21.2541,21.2622,21.2379,21.2379,55234.6205
2005-04-27 11:10:00,26.24,26.24,26.2,26.21,70234.11371237457,21.246,21.246,21.2136,21.2217,70234.1137
2005-04-27 11:15:00,26.21,26.25,26.2,26.22,222256.0048647005,21.2217,21.2541,21.2136,21.2298,222256.0049
2005-04-27 11:20:00,26.22,26.22,26.16,26.21,166007.9051383399,21.2298,21.2298,21.1812,21.2217,166007.9051
2005-04-27 11:25:00,26.2,26.27,26.18,26.25,138441.26887605147,21.2136,21.2703,21.1974,21.2541,138441.2689
2005-04-27 11:30:00,26.24,26.32,26.24,26.32,74896.11837437924,21.246,21.3107,21.246,21.3107,74896.1184
2005-04-27 11:35:00,26.3,26.32,26.28,26.28,177358.8730110469,21.2945,21.3107,21.2783,21.2783,177358.873
2005-04-27 11:40:00,26.28,26.29,26.26,26.26,19053.41035775818,21.2783,21.2864,21.2622,21.2622,19053.4104
2005-04-27 11:45:00,26.27,26.29,26.26,26.26,35573.122529644264,21.2703,21.2864,21.2622,21.2622,35573.1225
2005-04-27 11:50:00,26.27,26.29,26.26,26.26,37802.77693321171,21.2703,21.2864,21.2622,21.2622,37802.7769
2005-04-27 11:55:00,26.27,26.29,26.25,26.28,40032.43133677916,21.2703,21.2864,21.2541,21.2783,40032.4313
2005-04-27 12:00:00,26.28,26.3,26.28,26.29,66484.24039728387,21.2783,21.2945,21.2783,21.2864,66484.2404
2005-04-27 12:05:00,26.3,26.38,26.28,26.33,92632.00567548392,21.2945,21.3593,21.2783,21.3188,92632.0057
2005-04-27 12:10:00,26.33,26.36,26.33,26.35,31113.81372250937,21.3188,21.3431,21.3188,21.335,31113.8137
2005-04-27 12:15:00,26.35,26.37,26.34,26.36,52396.878483835,21.335,21.3512,21.3269,21.3431,52396.8785
2005-04-27 12:20:00,26.36,26.36,26.34,26.35,36485.25387655822,21.3431,21.3431,21.3269,21.335,36485.2539
2005-04-27 12:25:00,26.35,26.36,26.34,26.35,23107.32745515354,21.335,21.3431,21.3269,21.335,23107.3275
2005-04-27 12:30:00,26.35,26.36,26.31,26.31,39018.95206243032,21.335,21.3431,21.3026,21.3026,39018.9521
2005-04-27 12:35:00,26.31,26.31,26.28,26.29,51890.13884666058,21.3026,21.3026,21.2783,21.2864,51890.1388
2005-04-27 12:40:00,26.3,26.32,26.29,26.32,62734.36708219316,21.2945,21.3107,21.2864,21.3107,62734.3671
2005-04-27 12:45:00,26.32,26.34,26.3,26.3,42768.82537752103,21.3107,21.3269,21.2945,21.2945,42768.8254
2005-04-27 12:50:00,26.31,26.33,26.3,26.32,11046.92409040235,21.3026,21.3188,21.2945,21.3107,11046.9241
2005-04-27 12:55:00,26.31,26.34,26.31,26.34,52396.878483835,21.3026,21.3269,21.3026,21.3269,52396.8785
2005-04-27 13:00:00,26.33,26.34,26.32,26.34,24728.89429411168,21.3188,21.3269,21.3107,21.3269,24728.8943
2005-04-27 13:05:00,26.34,26.38,26.34,26.38,55133.27252457686,21.3269,21.3593,21.3269,21.3593,55133.2725
2005-04-27 13:10:00,26.35,26.44,26.35,26.42,89388.87199756764,21.335,21.4079,21.335,21.3917,89388.872
2005-04-27 13:15:00,26.42,26.43,26.38,26.39,53613.053613053606,21.3917,21.3998,21.3593,21.3674,53613.0536
2005-04-27 13:20:00,26.4,26.4,26.32,26.32,78037.90412486064,21.3755,21.3755,21.3107,21.3107,78037.9041
2005-04-27 13:25:00,26.31,26.34,26.3,26.3,77227.12070538156,21.3026,21.3269,21.2945,21.2945,77227.1207
2005-04-27 13:30:00,26.31,26.34,26.3,26.34,35066.38289246985,21.3026,21.3269,21.2945,21.3269,35066.3829
2005-04-27 13:35:00,26.34,26.37,26.34,26.36,47532.17796696057,21.3269,21.3512,21.3269,21.3431,47532.178
2005-04-27 13:40:00,26.36,26.37,26.34,26.34,24728.89429411168,21.3431,21.3512,21.3269,21.3269,24728.8943
2005-04-27 13:45:00,26.35,26.35,26.34,26.34,17330.495591365154,21.335,21.335,21.3269,21.3269,17330.4956
2005-04-27 13:50:00,26.34,26.34,26.34,26.34,34052.903618121,21.3269,21.3269,21.3269,21.3269,34052.9036
2005-04-27 13:55:00,26.34,26.34,26.33,26.33,43478.26086956521,21.3269,21.3269,21.3188,21.3188,43478.2609
2005-04-27 14:00:00,26.31,26.38,26.3,26.34,77429.81656025133,21.3026,21.3593,21.2945,21.3269,77429.8166
2005-04-27 14:05:00,26.34,26.36,26.33,26.34,39627.03962703962,21.3269,21.3431,21.3188,21.3269,39627.0396
2005-04-27 14:10:00,26.34,26.35,26.32,26.34,40133.77926421404,21.3269,21.335,21.3107,21.3269,40133.7793
2005-04-27 14:15:00,26.34,26.37,26.32,26.34,51991.48677409546,21.3269,21.3512,21.3107,21.3269,51991.4868
2005-04-27 14:20:00,26.35,26.39,26.34,26.39,37701.42900577682,21.335,21.3674,21.3269,21.3674,37701.429
2005-04-27 14:25:00,26.39,26.4,26.34,26.36,46518.69869261173,21.3674,21.3755,21.3269,21.3431,46518.6987
2005-04-27 14:30:00,26.36,26.37,26.34,26.37,21080.36890645586,21.3431,21.3512,21.3269,21.3512,21080.3689
2005-04-27 14:35:00,26.37,26.39,26.37,26.37,21384.41268876052,21.3512,21.3674,21.3512,21.3512,21384.4127
2005-04-27 14:40:00,26.37,26.39,26.35,26.38,31012.465795074484,21.3512,21.3674,21.335,21.3593,31012.4658
2005-04-27 14:45:00,26.38,26.38,26.35,26.38,31417.857504814023,21.3593,21.3593,21.335,21.3593,31417.8575
2005-04-27 14:50:00,26.38,26.43,26.37,26.4,59389.88547684199,21.3593,21.3998,21.3512,21.3755,59389.8855
2005-04-27 14:55:00,26.41,26.45,26.4,26.44,32127.29299685821,21.3836,21.416,21.3755,21.4079,32127.293
2005-04-27 15:00:00,26.45,26.49,26.44,26.46,53410.35775818384,21.416,21.4484,21.4079,21.4241,53410.3578
2005-04-27 15:05:00,26.47,26.47,26.34,26.34,55437.31630688151,21.4322,21.4322,21.3269,21.3269,55437.3163
2005-04-27 15:10:00,26.35,26.35,26.34,26.34,86145.73831965135,21.335,21.335,21.3269,21.3269,86145.7383
2005-04-27 15:15:00,26.34,26.36,26.33,26.35,76112.29350359784,21.3269,21.3431,21.3188,21.335,76112.2935
2005-04-27 15:20:00,26.36,26.42,26.34,26.41,46721.3945474815,21.3431,21.3917,21.3269,21.3836,46721.3945
2005-04-27 15:25:00,26.41,26.43,26.38,26.41,41451.30232086753,21.3836,21.3998,21.3593,21.3836,41451.3023
2005-04-27 15:30:00,26.4,26.41,26.39,26.4,38714.90828012567,21.3755,21.3836,21.3674,21.3755,38714.9083
2005-04-27 15:35:00,26.39,26.41,26.39,26.4,36181.21009425357,21.3674,21.3836,21.3674,21.3755,36181.2101
2005-04-27 15:40:00,26.41,26.48,26.41,26.45,108949.02199250025,21.3836,21.4403,21.3836,21.416,108949.022
2005-04-27 15:45:00,26.45,26.5,26.42,26.49,73375.89946285597,21.416,21.4565,21.3917,21.4484,73375.8995
2005-04-27 15:50:00,26.49,26.54,26.49,26.51,101246.57950744906,21.4484,21.4889,21.4484,21.4646,101246.5795
2005-04-27 15:55:00,26.51,26.52,26.46,26.47,104388.36525793046,21.4646,21.4727,21.4241,21.4322,104388.3653
2005-04-28 09:30:00,26.25,26.34,26.25,26.27,209486.1660079051,21.2541,21.3269,21.2541,21.2703,209486.166
2005-04-28 09:35:00,26.26,26.28,26.22,26.25,52092.83470153034,21.2622,21.2783,21.2298,21.2541,52092.8347
2005-04-28 09:40:00,26.26,26.34,26.22,26.23,67497.7196716327,21.2622,21.3269,21.2298,21.2379,67497.7197
2005-04-28 09:45:00,26.21,26.28,26.2,26.23,61923.58366271409,21.2217,21.2783,21.2136,21.2379,61923.5837
2005-04-28 09:50:00,26.23,26.25,26.2,26.2,61112.80024323502,21.2379,21.2541,21.2136,21.2136,61112.8002
2005-04-28 09:55:00,26.2,26.25,26.2,26.2,82699.9087868653,21.2136,21.2541,21.2136,21.2136,82699.9088
2005-04-28 10:00:00,26.2,26.23,26.16,26.23,85436.30282760716,21.2136,21.2379,21.1812,21.2379,85436.3028
2005-04-28 10:05:00,26.23,26.24,26.19,26.2,104591.06111280022,21.2379,21.246,21.2055,21.2136,104591.0611
2005-04-28 10:10:00,26.2,26.25,26.19,26.24,46924.09040235126,21.2136,21.2541,21.2055,21.246,46924.0904
2005-04-28 10:15:00,26.23,26.23,26.11,26.14,137427.78960170262,21.2379,21.2379,21.1407,21.165,137427.7896
2005-04-28 10:20:00,26.14,26.25,26.14,26.25,67497.7196716327,21.165,21.2541,21.165,21.2541,67497.7197
2005-04-28 10:25:00,26.24,26.25,26.18,26.22,113915.07043680956,21.246,21.2541,21.1974,21.2298,113915.0704
2005-04-28 10:30:00,26.21,26.25,26.2,26.22,162258.03182324918,21.2217,21.2541,21.2136,21.2298,162258.0318
2005-04-28 10:35:00,26.22,26.22,26.17,26.19,130637.4784635654,21.2298,21.2298,21.1893,21.2055,130637.4785
2005-04-28 10:40:00,26.2,26.23,26.18,26.22,113306.98287220024,21.2136,21.2379,21.1974,21.2298,113306.9829
2005-04-28 10:45:00,26.22,26.22,26.18,26.18,29390.898956116343,21.2298,21.2298,21.1974,21.1974,29390.899
2005-04-28 10:50:00,26.17,26.18,26.13,26.13,55640.012161751285,21.1893,21.1974,21.1569,21.1569,55640.0122
2005-04-28 10:55:00,26.12,26.22,26.12,26.2,53815.74946792337,21.1488,21.2298,21.1488,21.2136,53815.7495
2005-04-28 11:00:00,26.2,26.2,26.14,26.15,40539.17097395357,21.2136,21.2136,21.165,21.1731,40539.171
2005-04-28 11:05:00,26.15,26.16,26.13,26.16,51687.44299179081,21.1731,21.1812,21.1569,21.1812,51687.443
2005-04-28 11:10:00,26.16,26.19,26.13,26.16,61315.496098104784,21.1812,21.2055,21.1569,21.1812,61315.4961
2005-04-28 11:15:00,26.16,26.18,26.14,26.15,105705.88831458396,21.1812,21.1974,21.165,21.1731,105705.8883
2005-04-28 11:20:00,26.16,26.16,26.13,26.15,90402.35127191649,21.1812,21.1812,21.1569,21.1731,90402.3513
2005-04-28 11:25:00,26.15,26.15,26.07,26.12,315800.1418870984,21.1731,21.1731,21.1083,21.1488,315800.1419
2005-04-28 11:30:00,26.1,26.11,26.07,26.07,134488.699706091,21.1326,21.1407,21.1083,21.1083,134488.6997
2005-04-28 11:35:00,26.06,26.08,26.04,26.06,261072.26107226103,21.1002,21.1164,21.084,21.1002,261072.2611
2005-04-28 11:40:00,26.06,26.06,26.02,26.02,175331.9144623492,21.1002,21.1002,21.0678,21.0678,175331.9145
2005-04-28 11:45:00,26.02,26.03,25.98,25.98,71652.98469646294,21.0678,21.0759,21.0354,21.0354,71652.9847
2005-04-28 11:50:00,25.99,26.0,25.94,25.98,151312.45566028173,21.0435,21.0516,21.0031,21.0354,151312.4557
2005-04-28 11:55:00,25.97,25.98,25.94,25.94,118070.33546163978,21.0273,21.0354,21.0031,21.0031,118070.3355
2005-04-28 12:00:00,25.94,25.95,25.93,25.94,62024.93159014897,21.0031,21.0112,20.995,21.0031,62024.9316
2005-04-28 12:05:00,25.95,25.95,25.92,25.92,62227.62744501874,21.0112,21.0112,20.9869,20.9869,62227.6274
2005-04-28 12:10:00,25.93,25.93,25.88,25.89,102564.10256410256,20.995,20.995,20.9545,20.9626,102564.1026
2005-04-28 12:15:00,25.88,25.91,25.88,25.91,81990.4732948211,20.9545,20.9788,20.9545,20.9788,81990.4733
2005-04-28 12:20:00,25.92,25.94,25.91,25.94,47937.569676700106,20.9869,21.0031,20.9788,21.0031,47937.5697
2005-04-28 12:25:00,25.95,25.97,25.94,25.97,53815.74946792337,21.0112,21.0273,21.0031,21.0273,53815.7495
2005-04-28 12:30:00,25.97,26.03,25.96,26.02,48545.65724130941,21.0273,21.0759,21.0193,21.0678,48545.6572
2005-04-28 12:35:00,26.03,26.03,25.98,26.0,45201.17563595824,21.0759,21.0759,21.0354,21.0516,45201.1756
2005-04-28 12:40:00,25.99,26.0,25.97,25.98,46721.3945474815,21.0435,21.0516,21.0273,21.0354,46721.3945
2005-04-28 12:45:00,25.98,26.0,25.97,25.99,31316.509577379136,21.0354,21.0516,21.0273,21.0435,31316.5096
2005-04-28 12:50:00,25.98,25.99,25.96,25.96,25641.02564102564,21.0354,21.0435,21.0193,21.0193,25641.0256
2005-04-28 12:55:00,25.96,26.0,25.95,25.97,30911.1178676396,21.0193,21.0516,21.0112,21.0273,30911.1179
2005-04-28 13:00:00,25.98,25.98,25.97,25.97,30303.030303030297,21.0354,21.0354,21.0273,21.0273,30303.0303
2005-04-28 13:05:00,25.96,25.98,25.95,25.95,39322.99584473497,21.0193,21.0354,21.0112,21.0112,39322.9958
2005-04-28 13:10:00,25.96,25.97,25.94,25.95,49457.78858822336,21.0193,21.0273,21.0031,21.0112,49457.7886
2005-04-28 13:15:00,25.95,25.96,25.92,25.94,87868.65308604437,21.0112,21.0193,20.9869,21.0031,87868.6531
2005-04-28 13:20:00,25.93,25.94,25.92,25.93,87361.91344886995,20.995,21.0031,20.9869,20.995,87361.9134
2005-04-28 13:25:00,25.91,25.93,25.91,25.91,102057.36292692812,20.9788,20.995,20.9788,20.9788,102057.3629
2005-04-28 13:30:00,25.91,25.95,25.91,25.92,85132.2590453025,20.9788,21.0112,20.9788,20.9869,85132.259
2005-04-28 13:35:00,25.93,25.96,25.91,25.93,83409.34427890948,20.995,21.0193,20.9788,20.995,83409.3443
2005-04-28 13:40:00,25.93,25.99,25.91,25.92,152528.63078950034,20.995,21.0435,20.9788,20.9869,152528.6308
2005-04-28 13:45:00,25.91,25.92,25.9,25.91,62734.36708219316,20.9788,20.9869,20.9707,20.9788,62734.3671
2005-04-28 13:50:00,25.91,25.92,25.9,25.92,47836.22174926522,20.9788,20.9869,20.9707,20.9869,47836.2217
2005-04-28 13:55:00,25.91,25.99,25.9,25.95,99422.31681362116,20.9788,21.0435,20.9707,21.0112,99422.3168
2005-04-28 14:00:00,25.96,25.96,25.92,25.92,95368.3997162258,21.0193,21.0193,20.9869,20.9869,95368.3997
2005-04-28 14:05:00,25.93,25.95,25.85,25.85,81787.77743995134,20.995,21.0112,20.9302,20.9302,81787.7774
2005-04-28 14:10:00,25.87,25.9,25.87,25.9,33546.163980946585,20.9464,20.9707,20.9464,20.9707,33546.164
2005-04-28 14:15:00,25.89,25.9,25.85,25.85,75098.814229249,20.9626,20.9707,20.9302,20.9302,75098.8142
2005-04-28 14:20:00,25.85,25.85,25.8,25.81,140974.96706192355,20.9302,20.9302,20.8897,20.8978,140974.9671
2005-04-28 14:25:00,25.8,25.81,25.72,25.73,210803.6890645586,20.8897,20.8978,20.8249,20.833,210803.6891
2005-04-28 14:30:00,25.73,25.73,25.72,25.73,260869.56521739127,20.833,20.833,20.8249,20.833,260869.5652
2005-04-28 14:35:00,25.73,25.73,25.51,25.65,377419.6817675078,20.833,20.833,20.6549,20.7683,377419.6818
2005-04-28 14:40:00,25.64,25.66,25.6,25.61,92125.2660383095,20.7602,20.7763,20.7278,20.7359,92125.266
2005-04-28 14:45:00,25.62,25.62,25.51,25.6,186581.5344076213,20.744,20.744,20.6549,20.7278,186581.5344
2005-04-28 14:50:00,25.61,25.61,25.51,25.52,134083.30799635145,20.7359,20.7359,20.6549,20.663,134083.308
2005-04-28 14:55:00,25.52,25.55,25.52,25.54,131144.21810073982,20.663,20.6873,20.663,20.6792,131144.2181
2005-04-28 15:00:00,25.53,25.54,25.5,25.52,217695.3481301307,20.6711,20.6792,20.6468,20.663,217695.3481
2005-04-28 15:05:00,25.54,25.54,25.5,25.52,242728.28620654705,20.6792,20.6792,20.6468,20.663,242728.2862
2005-04-28 15:10:00,25.53,25.54,25.51,25.53,125874.12587412584,20.6711,20.6792,20.6549,20.6711,125874.1259
2005-04-28 15:15:00,25.53,25.53,25.48,25.51,208878.0784432958,20.6711,20.6711,20.6306,20.6549,208878.0784
2005-04-28 15:20:00,25.52,25.59,25.52,25.55,161953.98804094453,20.663,20.7197,20.663,20.6873,161953.988
2005-04-28 15:25:00,25.55,25.56,25.52,25.53,151616.49944258638,20.6873,20.6954,20.663,20.6711,151616.4994
2005-04-28 15:30:00,25.52,25.58,25.52,25.57,196006.8916590656,20.663,20.7116,20.663,20.7035,196006.8917
2005-04-28 15:35:00,25.57,25.58,25.53,25.58,173304.95591365153,20.7035,20.7116,20.6711,20.7116,173304.9559
2005-04-28 15:40:00,25.57,25.61,25.57,25.6,189926.0160129725,20.7035,20.7359,20.7035,20.7278,189926.016
2005-04-28 15:45:00,25.6,25.6,25.56,25.56,240802.67558528425,20.7278,20.7278,20.6954,20.6954,240802.6756
2005-04-28 15:50:00,25.55,25.56,25.52,25.54,190736.7994324516,20.6873,20.6954,20.663,20.6792,190736.7994
2005-04-28 15:55:00,25.55,25.56,25.53,25.53,284078.2405999797,20.6873,20.6954,20.6711,20.6711,284078.2406
2005-04-29 09:30:00,25.7,25.76,25.65,25.7,160332.4212019864,20.8087,20.8573,20.7683,20.8087,160332.4212
2005-04-29 09:35:00,25.7,25.71,25.64,25.71,143204.621465491,20.8087,20.8168,20.7602,20.8168,143204.6215
2005-04-29 09:40:00,25.72,25.76,25.7,25.7,140569.57535218404,20.8249,20.8573,20.8087,20.8087,140569.5754
2005-04-29 09:45:00,25.7,25.72,25.66,25.69,50775.311644876856,20.8087,20.8249,20.7763,20.8006,50775.3116
2005-04-29 09:50:00,25.68,25.69,25.66,25.67,56653.49143610012,20.7925,20.8006,20.7763,20.7844,56653.4914
2005-04-29 09:55:00,25.67,25.69,25.62,25.65,103374.88598358164,20.7844,20.8006,20.744,20.7683,103374.886
2005-04-29 10:00:00,25.64,25.66,25.58,25.58,118678.42302624907,20.7602,20.7763,20.7116,20.7116,118678.423
2005-04-29 10:05:00,25.59,25.62,25.55,25.6,115232.59349346303,20.7197,20.744,20.6873,20.7278,115232.5935
2005-04-29 10:10:00,25.59,25.63,25.57,25.59,89287.52407013276,20.7197,20.7521,20.7035,20.7197,89287.5241
2005-04-29 10:15:00,25.58,25.6,25.54,25.55,107428.80308097696,20.7116,20.7278,20.6792,20.6873,107428.8031
2005-04-29 10:20:00,25.55,25.55,25.46,25.46,127597.04064051888,20.6873,20.6873,20.6144,20.6144,127597.0406
2005-04-29 10:25:00,25.48,25.48,25.37,25.39,345697.78048038913,20.6306,20.6306,20.5415,20.5577,345697.7805
2005-04-29 10:30:00,25.4,25.48,25.4,25.43,172798.21627647712,20.5658,20.6306,20.5658,20.5901,172798.2163
2005-04-29 10:35:00,25.43,25.55,25.43,25.54,148576.06161953986,20.5901,20.6873,20.5901,20.6792,148576.0616
2005-04-29 10:40:00,25.53,25.55,25.51,25.53,86551.13002939089,20.6711,20.6873,20.6549,20.6711,86551.13
2005-04-29 10:45:00,25.53,25.54,25.48,25.54,201175.63595824465,20.6711,20.6792,20.6306,20.6792,201175.636
2005-04-29 10:50:00,25.52,25.59,25.52,25.56,107732.84686328162,20.663,20.7197,20.663,20.6954,107732.8469
2005-04-29 10:55:00,25.56,25.61,25.55,25.61,65268.06526806526,20.6954,20.7359,20.6873,20.7359,65268.0653
2005-04-29 11:00:00,25.59,25.64,25.57,25.6,74592.07459207458,20.7197,20.7602,20.7035,20.7278,74592.0746
2005-04-29 11:05:00,25.61,25.65,25.59,25.65,121009.42535725144,20.7359,20.7683,20.7197,20.7683,121009.4254
2005-04-29 11:10:00,25.64,25.65,25.62,25.63,53815.74946792337,20.7602,20.7683,20.744,20.7521,53815.7495
2005-04-29 11:15:00,25.64,25.69,25.63,25.64,95064.35593392114,20.7602,20.8006,20.7521,20.7602,95064.3559
2005-04-29 11:20:00,25.64,25.66,25.59,25.65,58984.49376710245,20.7602,20.7763,20.7197,20.7683,58984.4938
2005-04-29 11:25:00,25.65,25.65,25.64,25.65,79152.73132664435,20.7683,20.7683,20.7602,20.7683,79152.7313
2005-04-29 11:30:00,25.64,25.66,25.6,25.66,69220.63443802574,20.7602,20.7763,20.7278,20.7763,69220.6344
2005-04-29 11:35:00,25.67,25.68,25.64,25.66,54525.18495996756,20.7844,20.7925,20.7602,20.7763,54525.185
2005-04-29 11:40:00,25.65,25.67,25.61,25.62,36991.99351373264,20.7683,20.7844,20.7359,20.744,36991.9935
2005-04-29 11:45:00,25.61,25.67,25.61,25.66,65065.36941319549,20.7359,20.7844,20.7359,20.7763,65065.3694
2005-04-29 11:50:00,25.66,25.67,25.65,25.65,45302.52356339312,20.7763,20.7844,20.7683,20.7683,45302.5236
2005-04-29 11:55:00,25.65,25.69,25.65,25.67,89794.26370730717,20.7683,20.8006,20.7683,20.7844,89794.2637
2005-04-29 12:00:00,25.67,25.7,25.65,25.68,69626.02614776527,20.7844,20.8087,20.7683,20.7925,69626.0261
2005-04-29 12:05:00,25.69,25.69,25.65,25.66,43072.86915982568,20.8006,20.8006,20.7683,20.7763,43072.8692
2005-04-29 12:10:00,25.65,25.67,25.65,25.65,83814.73598864902,20.7683,20.7844,20.7683,20.7683,83814.736
2005-04-29 12:15:00,25.65,25.66,25.62,25.65,56146.7517989257,20.7683,20.7763,20.744,20.7683,56146.7518
2005-04-29 12:20:00,25.65,25.66,25.64,25.64,42262.0857403466,20.7683,20.7763,20.7602,20.7602,42262.0857
2005-04-29 12:25:00,25.64,25.65,25.62,25.63,20979.020979020977,20.7602,20.7683,20.744,20.7521,20979.021
2005-04-29 12:30:00,25.63,25.65,25.62,25.65,27059.89662511401,20.7521,20.7683,20.744,20.7683,27059.8966
2005-04-29 12:35:00,25.65,25.7,25.64,25.7,40539.17097395357,20.7683,20.8087,20.7602,20.8087,40539.171
2005-04-29 12:40:00,25.69,25.74,25.68,25.73,125164.69038208168,20.8006,20.8411,20.7925,20.833,125164.6904
2005-04-29 12:45:00,25.74,25.74,25.66,25.68,42768.82537752103,20.8411,20.8411,20.7763,20.7925,42768.8254
2005-04-29 12:50:00,25.68,25.69,25.65,25.67,57971.01449275362,20.7925,20.8006,20.7683,20.7844,57971.0145
2005-04-29 12:55:00,25.67,25.7,25.67,25.68,28174.72382689773,20.7844,20.8087,20.7844,20.7925,28174.7238
2005-04-29 13:00:00,25.67,25.69,25.63,25.64,32532.684706597745,20.7844,20.8006,20.7521,20.7602,32532.6847
2005-04-29 13:05:00,25.64,25.7,25.64,25.69,58072.362420188496,20.7602,20.8087,20.7602,20.8006,58072.3624
2005-04-29 13:10:00,25.7,25.7,25.69,25.69,31316.509577379136,20.8087,20.8087,20.8006,20.8006,31316.5096
2005-04-29 13:15:00,25.69,25.7,25.66,25.69,29897.63859329076,20.8006,20.8087,20.7763,20.8006,29897.6386
2005-04-29 13:20:00,25.68,25.7,25.63,25.64,38208.16864295125,20.7925,20.8087,20.7521,20.7602,38208.1686
2005-04-29 13:25:00,25.64,25.65,25.6,25.63,71957.02847876759,20.7602,20.7683,20.7278,20.7521,71957.0285
2005-04-29 13:30:00,25.63,25.65,25.63,25.64,85537.65075504205,20.7521,20.7683,20.7521,20.7602,85537.6508
2005-04-29 13:35:00,25.64,25.65,25.6,25.61,84929.56319043275,20.7602,20.7683,20.7278,20.7359,84929.5632
2005-04-29 13:40:00,25.61,25.61,25.58,25.58,46113.30698287219,20.7359,20.7359,20.7116,20.7116,46113.307
2005-04-29 13:45:00,25.58,25.63,25.57,25.62,57768.31863788384,20.7116,20.7521,20.7035,20.744,57768.3186
2005-04-29 13:50:00,25.63,25.64,25.62,25.62,46721.3945474815,20.7521,20.7602,20.744,20.744,46721.3945
2005-04-29 13:55:00,25.63,25.64,25.63,25.63,40843.21475625823,20.7521,20.7602,20.7521,20.7521,40843.2148
2005-04-29 14:00:00,25.62,25.63,25.6,25.62,48748.35309617918,20.744,20.7521,20.7278,20.744,48748.3531
2005-04-29 14:05:00,25.62,25.63,25.6,25.63,78747.33961690482,20.744,20.7521,20.7278,20.7521,78747.3396
2005-04-29 14:10:00,25.62,25.65,25.62,25.63,31620.55335968379,20.744,20.7683,20.744,20.7521,31620.5534
2005-04-29 14:15:00,25.62,25.64,25.59,25.59,39525.69169960474,20.744,20.7602,20.7197,20.7197,39525.6917
2005-04-29 14:20:00,25.6,25.68,25.6,25.67,50471.26786257221,20.7278,20.7925,20.7278,20.7844,50471.2679
2005-04-29 14:25:00,25.67,25.69,25.64,25.68,44086.34843417451,20.7844,20.8006,20.7602,20.7925,44086.3484
2005-04-29 14:30:00,25.68,25.73,25.67,25.73,125266.03830951656,20.7925,20.833,20.7844,20.833,125266.0383
2005-04-29 14:35:00,25.73,25.86,25.72,25.82,92226.6139657444,20.833,20.9383,20.8249,20.9059,92226.614
2005-04-29 14:40:00,25.81,25.84,25.81,25.81,119590.55437316305,20.8978,20.9221,20.8978,20.8978,119590.5544
2005-04-29 14:45:00,25.82,25.94,25.81,25.94,133576.56835917704,20.9059,21.0031,20.8978,21.0031,133576.5684
2005-04-29 14:50:00,25.94,25.95,25.9,25.92,65774.80490523968,21.0031,21.0112,20.9707,20.9869,65774.8049
2005-04-29 14:55:00,25.93,25.93,25.85,25.86,53815.74946792337,20.995,20.995,20.9302,20.9383,53815.7495
2005-04-29 15:00:00,25.86,25.93,25.82,25.83,145535.62379649334,20.9383,20.995,20.9059,20.914,145535.6238
2005-04-29 15:05:00,25.82,25.86,25.8,25.86,149184.14918414917,20.9059,20.9383,20.8897,20.9383,149184.1492
2005-04-29 15:10:00,25.85,25.86,25.81,25.81,106313.97587919324,20.9302,20.9383,20.8978,20.8978,106313.9759
2005-04-29 15:15:00,25.82,25.88,25.81,25.86,65369.41319550014,20.9059,20.9545,20.8978,20.9383,65369.4132
2005-04-29 15:20:00,25.85,25.87,25.82,25.82,66382.89246984899,20.9302,20.9464,20.9059,20.9059,66382.8925
2005-04-29 15:25:00,25.83,25.87,25.83,25.84,101043.88365257929,20.914,20.9464,20.914,20.9221,101043.8837
2005-04-29 15:30:00,25.84,25.88,25.82,25.88,96888.61862774903,20.9221,20.9545,20.9059,20.9545,96888.6186
2005-04-29 15:35:00,25.88,25.94,25.87,25.91,130536.13053613051,20.9545,21.0031,20.9464,20.9788,130536.1305
2005-04-29 15:40:00,25.92,25.99,25.92,25.99,152123.2390797608,20.9869,21.0435,20.9869,21.0435,152123.2391
2005-04-29 15:45:00,25.99,25.99,25.95,25.96,125772.77794669096,21.0435,21.0435,21.0112,21.0193,125772.7779
2005-04-29 15:50:00,25.96,25.98,25.95,25.97,134590.0476335259,21.0193,21.0354,21.0112,21.0273,134590.0476
2005-04-29 15:55:00,25.96,26.05,25.94,26.05,331711.7664943752,21.0193,21.0921,21.0031,21.0921,331711.7665
2005-05-02 09:30:00,26.22,26.24,26.09,26.11,217695.3481301307,21.2298,21.246,21.1245,21.1407,217695.3481
2005-05-02 09:35:00,26.13,26.2,26.07,26.18,73375.89946285597,21.1569,21.2136,21.1083,21.1974,73375.8995
2005-05-02 09:40:00,26.2,26.32,26.16,26.28,188811.1888111888,21.2136,21.3107,21.1812,21.2783,188811.1888
2005-05-02 09:45:00,26.27,26.36,26.27,26.32,156278.50410459103,21.2703,21.3431,21.2703,21.3107,156278.5041
2005-05-02 09:50:00,26.34,26.34,26.27,26.29,112901.59116246073,21.3269,21.3269,21.2703,21.2864,112901.5912
2005-05-02 09:55:00,26.28,26.34,26.25,26.31,90605.04712678624,21.2783,21.3269,21.2541,21.3026,90605.0471
2005-05-02 10:00:00,26.32,26.35,26.23,26.25,206445.7281848586,21.3107,21.335,21.2379,21.2541,206445.7282
2005-05-02 10:05:00,26.28,26.3,26.24,26.27,80875.64609303739,21.2783,21.2945,21.246,21.2703,80875.6461
2005-05-02 10:10:00,26.27,26.3,26.24,26.24,96381.87899057462,21.2703,21.2945,21.246,21.246,96381.879
2005-05-02 10:15:00,26.23,26.26,26.2,26.25,51890.13884666058,21.2379,21.2622,21.2136,21.2541,51890.1388
2005-05-02 10:20:00,26.24,26.27,26.21,26.26,57160.23107327454,21.246,21.2703,21.2217,21.2622,57160.2311
2005-05-02 10:25:00,26.27,26.28,26.22,26.26,89692.91577987229,21.2703,21.2783,21.2298,21.2622,89692.9158
2005-05-02 10:30:00,26.27,26.28,26.22,26.24,72565.1160433769,21.2703,21.2783,21.2298,21.246,72565.116
2005-05-02 10:35:00,26.23,26.25,26.18,26.23,49761.83237052801,21.2379,21.2541,21.1974,21.2379,49761.8324
2005-05-02 10:40:00,26.23,26.25,26.22,26.25,44795.783926218704,21.2379,21.2541,21.2298,21.2541,44795.7839
2005-05-02 10:45:00,26.24,26.28,26.19,26.28,84422.82355325832,21.246,21.2783,21.2055,21.2783,84422.8236
2005-05-02 10:50:00,26.28,26.3,26.2,26.2,49255.0927333536,21.2783,21.2945,21.2136,21.2136,49255.0927
2005-05-02 10:55:00,26.2,26.22,26.19,26.19,49356.44066078848,21.2136,21.2298,21.2055,21.2055,49356.4407
2005-05-02 11:00:00,26.19,26.22,26.19,26.19,40336.47511908381,21.2055,21.2298,21.2055,21.2055,40336.4751
2005-05-02 11:05:00,26.2,26.2,26.15,26.16,33242.12019864193,21.2136,21.2136,21.1731,21.1812,33242.1202
2005-05-02 11:10:00,26.16,26.2,26.16,26.17,95267.05178879092,21.1812,21.2136,21.1812,21.1893,95267.0518
2005-05-02 11:15:00,26.16,26.17,26.08,26.1,114928.54971115838,21.1812,21.1893,21.1164,21.1326,114928.5497
2005-05-02 11:20:00,26.08,26.17,26.08,26.14,55133.27252457686,21.1164,21.1893,21.1164,21.165,55133.2725
2005-05-02 11:25:00,26.15,26.16,26.12,26.16,35167.730819904726,21.1731,21.1812,21.1488,21.1812,35167.7308
2005-05-02 11:30:00,26.15,26.15,26.07,26.07,53714.401540488485,21.1731,21.1731,21.1083,21.1083,53714.4015
2005-05-02 11:35:00,26.07,26.1,26.06,26.09,43782.30465186986,21.1083,21.1326,21.1002,21.1245,43782.3047
2005-05-02 11:40:00,26.08,26.08,26.03,26.05,109455.76162967466,21.1164,21.1164,21.0759,21.0921,109455.7616
2005-05-02 11:45:00,26.05,26.05,25.99,26.0,63747.846356542,21.0921,21.0921,21.0435,21.0516,63747.8464
2005-05-02 11:50:00,26.0,26.01,25.97,25.97,129623.99918921656,21.0516,21.0597,21.0273,21.0273,129623.9992
2005-05-02 11:55:00,25.98,25.99,25.95,25.95,112800.24323502585,21.0354,21.0435,21.0112,21.0112,112800.2432
2005-05-02 12:00:00,25.97,25.98,25.91,25.92,45606.567345697775,21.0273,21.0354,20.9788,20.9869,45606.5673
2005-05-02 12:05:00,25.92,25.94,25.92,25.92,27769.3321171582,20.9869,21.0031,20.9869,20.9869,27769.3321
2005-05-02 12:10:00,25.94,25.96,25.93,25.95,68815.24272828619,21.0031,21.0193,20.995,21.0112,68815.2427
2005-05-02 12:15:00,25.95,25.98,25.94,25.98,31215.161649944253,21.0112,21.0354,21.0031,21.0354,31215.1616
2005-05-02 12:20:00,25.97,25.98,25.97,25.98,28985.50724637681,21.0273,21.0354,21.0273,21.0354,28985.5072
2005-05-02 12:25:00,25.97,25.98,25.96,25.97,49356.44066078848,21.0273,21.0354,21.0193,21.0273,49356.4407
2005-05-02 12:30:00,25.98,25.98,25.94,25.95,60504.712678625714,21.0354,21.0354,21.0031,21.0112,60504.7127
2005-05-02 12:35:00,25.94,25.94,25.91,25.92,34965.03496503496,21.0031,21.0031,20.9788,20.9869,34965.035
2005-05-02 12:40:00,25.92,25.93,25.9,25.9,57261.57900070943,20.9869,20.995,20.9707,20.9707,57261.579
2005-05-02 12:45:00,25.91,25.93,25.9,25.91,31417.857504814023,20.9788,20.995,20.9707,20.9788,31417.8575
2005-05-02 12:50:00,25.91,25.93,25.9,25.92,69727.37407520015,20.9788,20.995,20.9707,20.9869,69727.3741
2005-05-02 12:55:00,25.92,25.93,25.9,25.91,57160.23107327454,20.9869,20.995,20.9707,20.9788,57160.2311
2005-05-02 13:00:00,25.92,25.93,25.9,25.91,81990.4732948211,20.9869,20.995,20.9707,20.9788,81990.4733
2005-05-02 13:05:00,25.92,25.93,25.9,25.92,24931.59014898145,20.9869,20.995,20.9707,20.9869,24931.5901
2005-05-02 13:10:00,25.92,25.93,25.91,25.92,34356.947400425655,20.9869,20.995,20.9788,20.9869,34356.9474
2005-05-02 13:15:00,25.91,25.92,25.89,25.92,69626.02614776527,20.9788,20.9869,20.9626,20.9869,69626.0261
2005-05-02 13:20:00,25.92,25.93,25.91,25.92,39221.64791730008,20.9869,20.995,20.9788,20.9869,39221.6479
2005-05-02 13:25:00,25.92,25.95,25.9,25.9,39627.03962703962,20.9869,21.0112,20.9707,20.9707,39627.0396
2005-05-02 13:30:00,25.9,25.92,25.88,25.9,43985.00050673963,20.9707,20.9869,20.9545,20.9707,43985.0005
2005-05-02 13:35:00,25.9,25.91,25.88,25.89,45302.52356339312,20.9707,20.9788,20.9545,20.9626,45302.5236
2005-05-02 13:40:00,25.88,25.9,25.85,25.87,44390.392216479166,20.9545,20.9707,20.9302,20.9464,44390.3922
2005-05-02 13:45:00,25.87,25.89,25.85,25.85,41349.95439343265,20.9464,20.9626,20.9302,20.9302,41349.9544
2005-05-02 13:50:00,25.85,25.9,25.84,25.9,55031.92459714198,20.9302,20.9707,20.9221,20.9707,55031.9246
2005-05-02 13:55:00,25.9,25.91,25.88,25.88,53714.401540488485,20.9707,20.9788,20.9545,20.9545,53714.4015
2005-05-02 14:00:00,25.87,25.87,25.76,25.76,271713.7934529238,20.9464,20.9464,20.8573,20.8573,271713.7935
2005-05-02 14:05:00,25.76,25.81,25.76,25.79,45403.871490828,20.8573,20.8978,20.8573,20.8816,45403.8715
2005-05-02 14:10:00,25.78,25.82,25.78,25.82,42059.389885476834,20.8735,20.9059,20.8735,20.9059,42059.3899
2005-05-02 14:15:00,25.81,25.84,25.8,25.82,116448.76862268164,20.8978,20.9221,20.8897,20.9059,116448.7686
2005-05-02 14:20:00,25.83,25.83,25.8,25.82,31215.161649944253,20.914,20.914,20.8897,20.9059,31215.1616
2005-05-02 14:25:00,25.82,25.84,25.82,25.82,43174.21708726056,20.9059,20.9221,20.9059,20.9059,43174.2171
2005-05-02 14:30:00,25.82,25.84,25.81,25.83,33748.85983581635,20.9059,20.9221,20.8978,20.914,33748.8598
2005-05-02 14:35:00,25.83,25.88,25.83,25.87,78747.33961690482,20.914,20.9545,20.914,20.9464,78747.3396
2005-05-02 14:40:00,25.88,25.88,25.87,25.88,55538.6642343164,20.9545,20.9545,20.9464,20.9545,55538.6642
2005-05-02 14:45:00,25.88,25.88,25.86,25.86,79355.42718151413,20.9545,20.9545,20.9383,20.9383,79355.4272
2005-05-02 14:50:00,25.86,25.88,25.85,25.86,75098.814229249,20.9383,20.9545,20.9302,20.9383,75098.8142
2005-05-02 14:55:00,25.86,25.87,25.84,25.84,67903.11138137223,20.9383,20.9464,20.9221,20.9221,67903.1114
2005-05-02 15:00:00,25.84,25.85,25.82,25.82,56552.14350866524,20.9221,20.9302,20.9059,20.9059,56552.1435
2005-05-02 15:05:00,25.83,25.86,25.82,25.84,67092.32796189317,20.914,20.9383,20.9059,20.9221,67092.328
2005-05-02 15:10:00,25.84,25.85,25.84,25.85,67193.67588932805,20.9221,20.9302,20.9221,20.9302,67193.6759
2005-05-02 15:15:00,25.85,25.9,25.85,25.88,92834.70153035368,20.9302,20.9707,20.9302,20.9545,92834.7015
2005-05-02 15:20:00,25.9,25.92,25.87,25.91,91719.87432856996,20.9707,20.9869,20.9464,20.9788,91719.8743
2005-05-02 15:25:00,25.91,25.94,25.9,25.93,99422.31681362116,20.9788,21.0031,20.9707,20.995,99422.3168
2005-05-02 15:30:00,25.92,25.96,25.91,25.94,94963.00800648626,20.9869,21.0193,20.9788,21.0031,94963.008
2005-05-02 15:35:00,25.93,25.93,25.91,25.91,106009.9320968886,20.995,20.995,20.9788,20.9788,106009.9321
2005-05-02 15:40:00,25.91,25.98,25.91,25.95,117664.94375190024,20.9788,21.0354,20.9788,21.0112,117664.9438
2005-05-02 15:45:00,25.96,25.99,25.94,25.99,120806.72950238166,21.0193,21.0435,21.0031,21.0435,120806.7295
2005-05-02 15:50:00,25.99,25.99,25.92,25.94,162562.07560555384,21.0435,21.0435,20.9869,21.0031,162562.0756
2005-05-02 15:55:00,25.94,25.97,25.92,25.97,141887.0984088375,21.0031,21.0273,20.9869,21.0273,141887.0984
2005-05-03 09:30:00,25.72,26.03,25.72,25.99,138948.00851322588,20.8249,21.0759,20.8249,21.0435,138948.0085
2005-05-03 09:35:00,25.95,26.05,25.95,26.05,85638.99868247693,21.0112,21.0921,21.0112,21.0921,85638.9987
2005-05-03 09:40:00,26.04,26.05,25.98,26.04,76821.72899564203,21.084,21.0921,21.0354,21.084,76821.729
2005-05-03 09:45:00,26.05,26.05,25.93,25.95,85132.2590453025,21.0921,21.0921,20.995,21.0112,85132.259
2005-05-03 09:50:00,25.94,26.04,25.94,26.04,96888.61862774903,21.0031,21.084,21.0031,21.084,96888.6186
2005-05-03 09:55:00,26.04,26.05,25.99,26.0,48951.04895104894,21.084,21.0921,21.0435,21.0516,48951.049
2005-05-03 10:00:00,26.01,26.1,26.01,26.06,115435.2893483328,21.0597,21.1326,21.0597,21.1002,115435.2893
2005-05-03 10:05:00,26.06,26.08,26.01,26.02,65065.36941319549,21.1002,21.1164,21.0597,21.0678,65065.3694
2005-05-03 10:10:00,26.02,26.07,26.0,26.02,45809.26320056754,21.0678,21.1083,21.0516,21.0678,45809.2632
2005-05-03 10:15:00,26.02,26.05,25.99,26.0,41958.04195804196,21.0678,21.0921,21.0435,21.0516,41958.042
2005-05-03 10:20:00,25.99,26.0,25.95,25.96,54221.14117766291,21.0435,21.0516,21.0112,21.0193,54221.1412
2005-05-03 10:25:00,25.96,26.05,25.96,26.0,49255.0927333536,21.0193,21.0921,21.0193,21.0516,49255.0927
2005-05-03 10:30:00,26.0,26.0,25.96,25.98,28377.419681767504,21.0516,21.0516,21.0193,21.0354,28377.4197
2005-05-03 10:35:00,25.97,25.99,25.94,25.96,22803.283672848887,21.0273,21.0435,21.0031,21.0193,22803.2837
2005-05-03 10:40:00,25.96,25.99,25.95,25.95,250329.38076416333,21.0193,21.0435,21.0112,21.0112,250329.3808
2005-05-03 10:45:00,25.95,25.97,25.9,25.9,64761.32563089084,21.0112,21.0273,20.9707,20.9707,64761.3256
2005-05-03 10:50:00,25.9,25.9,25.87,25.87,36282.55802168845,20.9707,20.9707,20.9464,20.9464,36282.558
2005-05-03 10:55:00,25.88,25.89,25.82,25.84,77531.16448768621,20.9545,20.9626,20.9059,20.9221,77531.1645
2005-05-03 11:00:00,25.84,25.86,25.84,25.86,60606.06060606059,20.9221,20.9383,20.9221,20.9383,60606.0606
2005-05-03 11:05:00,25.86,25.86,25.83,25.83,30201.682375595414,20.9383,20.9383,20.914,20.914,30201.6824
2005-05-03 11:10:00,25.83,25.85,25.8,25.85,126583.56136617003,20.914,20.9302,20.8897,20.9302,126583.5614
2005-05-03 11:15:00,25.86,25.86,25.83,25.85,72970.50775311644,20.9383,20.9383,20.914,20.9302,72970.5078
2005-05-03 11:20:00,25.85,25.89,25.83,25.84,60910.104388365246,20.9302,20.9626,20.914,20.9221,60910.1044
2005-05-03 11:25:00,25.84,25.9,25.84,25.89,42870.173304955904,20.9221,20.9707,20.9221,20.9626,42870.1733
2005-05-03 11:30:00,25.89,25.91,25.83,25.85,44795.783926218704,20.9626,20.9788,20.914,20.9302,44795.7839
2005-05-03 11:35:00,25.85,25.86,25.84,25.85,44998.47978108847,20.9302,20.9383,20.9221,20.9302,44998.4798
2005-05-03 11:40:00,25.85,25.87,25.81,25.82,50572.61579000708,20.9302,20.9464,20.8978,20.9059,50572.6158
2005-05-03 11:45:00,25.81,25.85,25.8,25.82,59085.84169453734,20.8978,20.9302,20.8897,20.9059,59085.8417
2005-05-03 11:50:00,25.82,25.85,25.82,25.82,40843.21475625823,20.9059,20.9302,20.9059,20.9059,40843.2148
2005-05-03 11:55:00,25.82,25.84,25.79,25.8,88578.08857808856,20.9059,20.9221,20.8816,20.8897,88578.0886
2005-05-03 12:00:00,25.8,25.82,25.79,25.8,62126.279517583855,20.8897,20.9059,20.8816,20.8897,62126.2795
2005-05-03 12:05:00,25.8,25.81,25.72,25.72,101956.01499949324,20.8897,20.8978,20.8249,20.8249,101956.015
2005-05-03 12:10:00,25.72,25.75,25.72,25.74,104489.71318536534,20.8249,20.8492,20.8249,20.8411,104489.7132
2005-05-03 12:15:00,25.73,25.75,25.73,25.74,102260.0587817979,20.833,20.8492,20.833,20.8411,102260.0588
2005-05-03 12:20:00,25.73,25.74,25.71,25.72,108746.32613763049,20.833,20.8411,20.8168,20.8249,108746.3261
2005-05-03 12:25:00,25.71,25.73,25.71,25.72,77632.51241512109,20.8168,20.833,20.8168,20.8249,77632.5124
2005-05-03 12:30:00,25.73,25.75,25.72,25.75,61416.84402553967,20.833,20.8492,20.8249,20.8492,61416.844
2005-05-03 12:35:00,25.75,25.76,25.74,25.74,31316.509577379136,20.8492,20.8573,20.8411,20.8411,31316.5096
2005-05-03 12:40:00,25.74,25.75,25.72,25.73,49761.83237052801,20.8411,20.8492,20.8249,20.833,49761.8324
2005-05-03 12:45:00,25.73,25.74,25.71,25.71,26249.11320563494,20.833,20.8411,20.8168,20.8168,26249.1132
2005-05-03 12:50:00,25.72,25.75,25.71,25.74,69423.3302928955,20.8249,20.8492,20.8168,20.8411,69423.3303
2005-05-03 12:55:00,25.74,25.75,25.73,25.75,71450.28884159318,20.8411,20.8492,20.833,20.8492,71450.2888
2005-05-03 13:00:00,25.75,25.75,25.74,25.75,44187.6963616094,20.8492,20.8492,20.8411,20.8492,44187.6964
2005-05-03 13:05:00,25.75,25.78,25.73,25.76,61214.1481706699,20.8492,20.8735,20.833,20.8573,61214.1482
2005-05-03 13:10:00,25.76,25.79,25.76,25.77,44593.08807134893,20.8573,20.8816,20.8573,20.8654,44593.0881
2005-05-03 13:15:00,25.77,25.79,25.75,25.75,45809.26320056754,20.8654,20.8816,20.8492,20.8492,45809.2632
2005-05-03 13:20:00,25.76,25.79,25.75,25.79,47329.4821120908,20.8573,20.8816,20.8492,20.8816,47329.4821
2005-05-03 13:25:00,25.8,25.85,25.79,25.82,31924.59714198844,20.8897,20.9302,20.8816,20.9059,31924.5971
2005-05-03 13:30:00,25.82,25.83,25.79,25.81,18850.71450288841,20.9059,20.914,20.8816,20.8978,18850.7145
2005-05-03 13:35:00,25.8,25.84,25.8,25.83,24728.89429411168,20.8897,20.9221,20.8897,20.914,24728.8943
2005-05-03 13:40:00,25.83,25.84,25.82,25.83,33850.20776325124,20.914,20.9221,20.9059,20.914,33850.2078
2005-05-03 13:45:00,25.82,25.83,25.79,25.8,22397.891963109352,20.9059,20.914,20.8816,20.8897,22397.892
2005-05-03 13:50:00,25.8,25.81,25.78,25.79,55234.62045201175,20.8897,20.8978,20.8735,20.8816,55234.6205
2005-05-03 13:55:00,25.79,25.82,25.78,25.82,59187.18962197222,20.8816,20.9059,20.8735,20.9059,59187.1896
2005-05-03 14:00:00,25.81,25.83,25.81,25.81,31215.161649944253,20.8978,20.914,20.8978,20.8978,31215.1616
2005-05-03 14:05:00,25.82,25.83,25.8,25.81,45099.82770852336,20.9059,20.914,20.8897,20.8978,45099.8277
2005-05-03 14:10:00,25.81,25.88,25.81,25.84,50876.659572311735,20.8978,20.9545,20.8978,20.9221,50876.6596
2005-05-03 14:15:00,25.85,25.9,25.75,25.76,84118.77977095367,20.9302,20.9707,20.8492,20.8573,84118.7798
2005-05-03 14:20:00,25.73,25.9,25.7,25.9,119387.85851829327,20.833,20.9707,20.8087,20.9707,119387.8585
2005-05-03 14:25:00,25.92,25.95,25.82,25.82,82902.60464173506,20.9869,21.0112,20.9059,20.9059,82902.6046
2005-05-03 14:30:00,25.83,26.06,25.81,26.06,66484.24039728387,20.914,21.1002,20.8978,21.1002,66484.2404
2005-05-03 14:35:00,26.04,26.04,25.94,25.96,135704.8748353096,21.084,21.084,21.0031,21.0193,135704.8748
2005-05-03 14:40:00,25.96,25.97,25.9,25.9,69524.67822033039,21.0193,21.0273,20.9707,20.9707,69524.6782
2005-05-03 14:45:00,25.91,25.97,25.87,25.9,108239.58650045603,20.9788,21.0273,20.9464,20.9707,108239.5865
2005-05-03 14:50:00,25.91,25.92,25.87,25.89,72767.81189824667,20.9788,20.9869,20.9464,20.9626,72767.8119
2005-05-03 14:55:00,25.89,25.91,25.87,25.9,180399.31083409343,20.9626,20.9788,20.9464,20.9707,180399.3108
2005-05-03 15:00:00,25.88,25.9,25.8,25.82,85537.65075504205,20.9545,20.9707,20.8897,20.9059,85537.6508
2005-05-03 15:05:00,25.83,25.83,25.67,25.75,172088.78078443292,20.914,20.914,20.7844,20.8492,172088.7808
2005-05-03 15:10:00,25.74,25.82,25.73,25.8,99827.70852336068,20.8411,20.9059,20.833,20.8897,99827.7085
2005-05-03 15:15:00,25.8,25.8,25.72,25.77,79760.81889125366,20.8897,20.8897,20.8249,20.8654,79760.8189
2005-05-03 15:20:00,25.78,25.83,25.74,25.78,137630.48545657238,20.8735,20.914,20.8411,20.8735,137630.4855
2005-05-03 15:25:00,25.79,25.83,25.78,25.83,46316.00283774196,20.8816,20.914,20.8735,20.914,46316.0028
2005-05-03 15:30:00,25.83,25.83,25.75,25.78,101246.57950744906,20.914,20.914,20.8492,20.8735,101246.5795
2005-05-03 15:35:00,25.78,25.84,25.77,25.81,95469.74764366068,20.8735,20.9221,20.8654,20.8978,95469.7476
2005-05-03 15:40:00,25.82,25.86,25.82,25.85,339312.8610519914,20.9059,20.9383,20.9059,20.9302,339312.8611
2005-05-03 15:45:00,25.84,25.85,25.82,25.83,114016.41836424444,20.9221,20.9302,20.9059,20.914,114016.4184
2005-05-03 15:50:00,25.82,25.84,25.74,25.76,110266.54504915372,20.9059,20.9221,20.8411,20.8573,110266.545
2005-05-03 15:55:00,25.77,25.91,25.73,25.89,327151.1097598054,20.8654,20.9788,20.833,20.9626,327151.1098
2005-05-04 09:30:00,25.9,26.01,25.89,25.89,226005.8781797912,20.9707,21.0597,20.9626,20.9626,226005.8782
2005-05-04 09:35:00,25.85,25.92,25.83,25.88,68511.19894598154,20.9302,20.9869,20.914,20.9545,68511.1989
2005-05-04 09:40:00,25.88,25.9,25.85,25.9,73477.24739029085,20.9545,20.9707,20.9302,20.9707,73477.2474
2005-05-04 09:45:00,25.9,25.92,25.84,25.92,63950.54221141177,20.9707,20.9869,20.9221,20.9869,63950.5422
2005-05-04 09:50:00,25.91,25.94,25.88,25.9,72463.76811594202,20.9788,21.0031,20.9545,20.9707,72463.7681
2005-05-04 09:55:00,25.9,25.98,25.89,25.98,40944.56268369311,20.9707,21.0354,20.9626,21.0354,40944.5627
2005-05-04 10:00:00,25.98,26.03,25.95,26.0,102766.79841897232,21.0354,21.0759,21.0112,21.0516,102766.7984
2005-05-04 10:05:00,26.01,26.01,25.98,25.98,42059.389885476834,21.0597,21.0597,21.0354,21.0354,42059.3899
2005-05-04 10:10:00,25.97,26.02,25.95,26.01,71146.24505928853,21.0273,21.0678,21.0112,21.0597,71146.2451
2005-05-04 10:15:00,26.0,26.07,26.0,26.07,85030.91111786762,21.0516,21.1083,21.0516,21.1083,85030.9111
2005-05-04 10:20:00,26.06,26.07,26.02,26.03,86956.52173913042,21.1002,21.1083,21.0678,21.0759,86956.5217
2005-05-04 10:25:00,26.02,26.04,26.0,26.03,27972.02797202797,21.0678,21.084,21.0516,21.0759,27972.028
2005-05-04 10:30:00,26.04,26.16,26.03,26.13,127698.38856795376,21.084,21.1812,21.0759,21.1569,127698.3886
2005-05-04 10:35:00,26.13,26.25,26.13,26.24,99726.3605959258,21.1569,21.2541,21.1569,21.246,99726.3606
2005-05-04 10:40:00,26.23,26.25,26.18,26.24,119083.81473598864,21.2379,21.2541,21.1974,21.246,119083.8147
2005-05-04 10:45:00,26.24,26.28,26.24,26.26,80166.2106009932,21.246,21.2783,21.246,21.2622,80166.2106
2005-05-04 10:50:00,26.26,26.29,26.23,26.23,98712.88132157696,21.2622,21.2864,21.2379,21.2379,98712.8813
2005-05-04 10:55:00,26.23,26.24,26.2,26.23,41958.04195804196,21.2379,21.246,21.2136,21.2379,41958.042
2005-05-04 11:00:00,26.22,26.29,26.22,26.24,48748.35309617918,21.2298,21.2864,21.2298,21.246,48748.3531
2005-05-04 11:05:00,26.25,26.29,26.24,26.27,45302.52356339312,21.2541,21.2864,21.246,21.2703,45302.5236
2005-05-04 11:10:00,26.27,26.33,26.26,26.3,108239.58650045603,21.2703,21.3188,21.2622,21.2945,108239.5865
2005-05-04 11:15:00,26.3,26.3,26.26,26.27,57362.92692814431,21.2945,21.2945,21.2622,21.2703,57362.9269
2005-05-04 11:20:00,26.26,26.27,26.2,26.22,41451.30232086753,21.2622,21.2703,21.2136,21.2298,41451.3023
2005-05-04 11:25:00,26.22,26.28,26.22,26.24,66990.98003445829,21.2298,21.2783,21.2298,21.246,66990.98
2005-05-04 11:30:00,26.24,26.25,26.18,26.19,70234.11371237457,21.246,21.2541,21.1974,21.2055,70234.1137
2005-05-04 11:35:00,26.19,26.21,26.08,26.08,81179.68987534204,21.2055,21.2217,21.1164,21.1164,81179.6899
2005-05-04 11:40:00,26.08,26.13,26.05,26.11,86956.52173913042,21.1164,21.1569,21.0921,21.1407,86956.5217
2005-05-04 11:45:00,26.12,26.13,26.08,26.08,50572.61579000708,21.1488,21.1569,21.1164,21.1164,50572.6158
2005-05-04 11:50:00,26.08,26.1,26.06,26.07,64457.281848586186,21.1164,21.1326,21.1002,21.1083,64457.2818
2005-05-04 11:55:00,26.07,26.08,26.06,26.06,54626.53288740244,21.1083,21.1164,21.1002,21.1002,54626.5329
2005-05-04 12:00:00,26.06,26.09,26.0,26.0,53511.70568561872,21.1002,21.1245,21.0516,21.0516,53511.7057
2005-05-04 12:05:00,26.0,26.03,26.0,26.01,24222.154656937262,21.0516,21.0759,21.0516,21.0597,24222.1547
2005-05-04 12:10:00,26.01,26.03,26.0,26.01,45606.567345697775,21.0597,21.0759,21.0516,21.0597,45606.5673
2005-05-04 12:15:00,26.0,26.02,26.0,26.0,45099.82770852336,21.0516,21.0678,21.0516,21.0516,45099.8277
2005-05-04 12:20:00,26.0,26.03,25.99,26.02,49153.74480591871,21.0516,21.0759,21.0435,21.0678,49153.7448
2005-05-04 12:25:00,26.02,26.03,26.01,26.01,52700.92226613965,21.0678,21.0759,21.0597,21.0597,52700.9223
2005-05-04 12:30:00,26.03,26.08,26.03,26.06,44491.74014391405,21.0759,21.1164,21.0759,21.1002,44491.7401
2005-05-04 12:35:00,26.05,26.13,26.05,26.12,48444.309313874524,21.0921,21.1569,21.0921,21.1488,48444.3093
2005-05-04 12:40:00,26.12,26.16,26.12,26.14,59896.62511401641,21.1488,21.1812,21.1488,21.165,59896.6251
2005-05-04 12:45:00,26.14,26.15,26.11,26.13,38917.60413499543,21.165,21.1731,21.1407,21.1569,38917.6041
2005-05-04 12:50:00,26.13,26.2,26.12,26.15,41552.650248302416,21.1569,21.2136,21.1488,21.1731,41552.6502
2005-05-04 12:55:00,26.17,26.21,26.15,26.2,22701.935745414,21.1893,21.2217,21.1731,21.2136,22701.9357
2005-05-04 13:00:00,26.19,26.21,26.19,26.19,18343.974865714,21.2055,21.2217,21.2055,21.2055,18343.9749
2005-05-04 13:05:00,26.19,26.24,26.19,26.24,23310.023310023305,21.2055,21.246,21.2055,21.246,23310.0233
2005-05-04 13:10:00,26.24,26.26,26.22,26.25,27059.89662511401,21.246,21.2622,21.2298,21.2541,27059.8966
2005-05-04 13:15:00,26.25,26.26,26.22,26.22,32329.988851727976,21.2541,21.2622,21.2298,21.2298,32329.9889
2005-05-04 13:20:00,26.22,26.24,26.21,26.23,26451.809060504707,21.2298,21.246,21.2217,21.2379,26451.8091
2005-05-04 13:25:00,26.23,26.28,26.23,26.28,70234.11371237457,21.2379,21.2783,21.2379,21.2783,70234.1137
2005-05-04 13:30:00,26.27,26.28,26.25,26.25,41349.95439343265,21.2703,21.2783,21.2541,21.2541,41349.9544
2005-05-04 13:35:00,26.25,26.27,26.24,26.26,8310.530049660483,21.2541,21.2703,21.246,21.2622,8310.53
2005-05-04 13:40:00,26.26,26.28,26.25,26.27,18546.67072058376,21.2622,21.2783,21.2541,21.2703,18546.6707
2005-05-04 13:45:00,26.27,26.32,26.26,26.3,22499.239890544235,21.2703,21.3107,21.2622,21.2945,22499.2399
2005-05-04 13:50:00,26.3,26.39,26.28,26.39,46721.3945474815,21.2945,21.3674,21.2783,21.3674,46721.3945
2005-05-04 13:55:00,26.43,26.44,26.35,26.36,82395.86500456065,21.3998,21.4079,21.335,21.3431,82395.865
2005-05-04 14:00:00,26.36,26.4,26.32,26.32,45099.82770852336,21.3431,21.3755,21.3107,21.3107,45099.8277
2005-05-04 14:05:00,26.33,26.35,26.32,26.34,56045.40387149082,21.3188,21.335,21.3107,21.3269,56045.4039
2005-05-04 14:10:00,26.34,26.35,26.33,26.34,33951.55569068612,21.3269,21.335,21.3188,21.3269,33951.5557
2005-05-04 14:15:00,26.34,26.41,26.34,26.39,37802.77693321171,21.3269,21.3836,21.3269,21.3674,37802.7769
2005-05-04 14:20:00,26.39,26.43,26.34,26.34,46822.742474916384,21.3674,21.3998,21.3269,21.3269,46822.7425
2005-05-04 14:25:00,26.34,26.34,26.32,26.32,22904.63160028377,21.3269,21.3269,21.3107,21.3107,22904.6316
2005-05-04 14:30:00,26.32,26.34,26.32,26.33,22296.544035674466,21.3107,21.3269,21.3107,21.3188,22296.544
2005-05-04 14:35:00,26.33,26.35,26.33,26.34,27059.89662511401,21.3188,21.335,21.3188,21.3269,27059.8966
2005-05-04 14:40:00,26.34,26.38,26.31,26.32,30607.07408533495,21.3269,21.3593,21.3026,21.3107,30607.0741
2005-05-04 14:45:00,26.31,26.34,26.3,26.31,43782.30465186986,21.3026,21.3269,21.2945,21.3026,43782.3047
2005-05-04 14:50:00,26.31,26.31,26.28,26.29,26755.85284280936,21.3026,21.3026,21.2783,21.2864,26755.8528
2005-05-04 14:55:00,26.28,26.32,26.28,26.32,42667.47745008614,21.2783,21.3107,21.2783,21.3107,42667.4775
2005-05-04 15:00:00,26.32,26.32,26.26,26.26,54626.53288740244,21.3107,21.3107,21.2622,21.2622,54626.5329
2005-05-04 15:05:00,26.27,26.29,26.25,26.29,33242.12019864193,21.2703,21.2864,21.2541,21.2864,33242.1202
2005-05-04 15:10:00,26.29,26.37,26.29,26.35,56349.44765379547,21.2864,21.3512,21.2864,21.335,56349.4477
2005-05-04 15:15:00,26.34,26.36,26.33,26.34,48647.00516874429,21.3269,21.3431,21.3188,21.3269,48647.0052
2005-05-04 15:20:00,26.34,26.43,26.34,26.43,116448.76862268164,21.3269,21.3998,21.3269,21.3998,116448.7686
2005-05-04 15:25:00,26.42,26.46,26.42,26.44,90199.65541704671,21.3917,21.4241,21.3917,21.4079,90199.6554
2005-05-04 15:30:00,26.44,26.45,26.39,26.39,107226.1072261072,21.4079,21.416,21.3674,21.3674,107226.1072
2005-05-04 15:35:00,26.4,26.4,26.37,26.39,94557.61629674672,21.3755,21.3755,21.3512,21.3674,94557.6163
2005-05-04 15:40:00,26.39,26.42,26.37,26.38,108746.32613763049,21.3674,21.3917,21.3512,21.3593,108746.3261
2005-05-04 15:45:00,26.39,26.39,26.37,26.38,89895.61163474206,21.3674,21.3674,21.3512,21.3593,89895.6116
2005-05-04 15:50:00,26.38,26.39,26.36,26.38,99219.62095875136,21.3593,21.3674,21.3431,21.3593,99219.621
2005-05-04 15:55:00,26.38,26.44,26.34,26.43,149082.80125671427,21.3593,21.4079,21.3269,21.3998,149082.8013
2005-05-05 09:30:00,26.34,26.36,26.28,26.33,93442.789094963,21.3269,21.3431,21.2783,21.3188,93442.7891
2005-05-05 09:35:00,26.33,26.36,26.31,26.33,36079.86216681868,21.3188,21.3431,21.3026,21.3188,36079.8622
2005-05-05 09:40:00,26.32,26.36,26.29,26.32,44694.43599878382,21.3107,21.3431,21.2864,21.3107,44694.436
2005-05-05 09:45:00,26.33,26.4,26.32,26.4,33242.12019864193,21.3188,21.3755,21.3107,21.3755,33242.1202
2005-05-05 09:50:00,26.4,26.44,26.4,26.43,28782.81139150704,21.3755,21.4079,21.3755,21.3998,28782.8114
2005-05-05 09:55:00,26.42,26.48,26.38,26.48,43275.56501469544,21.3917,21.4403,21.3593,21.4403,43275.565
2005-05-05 10:00:00,26.48,26.48,26.45,26.46,68308.50309111178,21.4403,21.4403,21.416,21.4241,68308.5031
2005-05-05 10:05:00,26.45,26.52,26.44,26.5,46011.959055437306,21.416,21.4727,21.4079,21.4565,46011.9591
2005-05-05 10:10:00,26.5,26.51,26.47,26.5,33850.20776325124,21.4565,21.4646,21.4322,21.4565,33850.2078
2005-05-05 10:15:00,26.49,26.51,26.47,26.49,28681.46346407216,21.4484,21.4646,21.4322,21.4484,28681.4635
2005-05-05 10:20:00,26.48,26.5,26.46,26.49,30809.76994020472,21.4403,21.4565,21.4241,21.4484,30809.7699
2005-05-05 10:25:00,26.49,26.52,26.48,26.52,29593.59481098611,21.4484,21.4727,21.4403,21.4727,29593.5948
2005-05-05 10:30:00,26.53,26.54,26.51,26.53,58173.71034762338,21.4808,21.4889,21.4646,21.4808,58173.7103
2005-05-05 10:35:00,26.53,26.56,26.51,26.54,52396.878483835,21.4808,21.5051,21.4646,21.4889,52396.8785
2005-05-05 10:40:00,26.54,26.59,26.53,26.55,87564.60930373972,21.4889,21.5293,21.4808,21.497,87564.6093
2005-05-05 10:45:00,26.55,26.55,26.51,26.52,48342.96138643964,21.497,21.497,21.4646,21.4727,48342.9614
2005-05-05 10:50:00,26.52,26.52,26.5,26.5,25336.981858720985,21.4727,21.4727,21.4565,21.4565,25336.9819
2005-05-05 10:55:00,26.51,26.52,26.49,26.49,22904.63160028377,21.4646,21.4727,21.4484,21.4484,22904.6316
2005-05-05 11:00:00,26.49,26.53,26.49,26.52,63849.19428397688,21.4484,21.4808,21.4484,21.4727,63849.1943
2005-05-05 11:05:00,26.51,26.54,26.51,26.52,34863.68703760007,21.4646,21.4889,21.4646,21.4727,34863.687
2005-05-05 11:10:00,26.52,26.55,26.52,26.53,46924.09040235126,21.4727,21.497,21.4727,21.4808,46924.0904
2005-05-05 11:15:00,26.54,26.54,26.43,26.44,62126.279517583855,21.4889,21.4889,21.3998,21.4079,62126.2795
2005-05-05 11:20:00,26.43,26.45,26.34,26.34,70943.54920441876,21.3998,21.416,21.3269,21.3269,70943.5492
2005-05-05 11:25:00,26.35,26.35,26.3,26.33,73781.2911725955,21.335,21.335,21.2945,21.3188,73781.2912
2005-05-05 11:30:00,26.33,26.38,26.33,26.37,23208.675382588423,21.3188,21.3593,21.3188,21.3512,23208.6754
2005-05-05 11:35:00,26.36,26.42,26.36,26.42,43174.21708726056,21.3431,21.3917,21.3431,21.3917,43174.2171
2005-05-05 11:40:00,26.42,26.42,26.39,26.42,32532.684706597745,21.3917,21.3917,21.3674,21.3917,32532.6847
2005-05-05 11:45:00,26.42,26.44,26.42,26.43,21181.716833890743,21.3917,21.4079,21.3917,21.3998,21181.7168
2005-05-05 11:50:00,26.44,26.48,26.43,26.47,26654.50491537448,21.4079,21.4403,21.3998,21.4322,26654.5049
2005-05-05 11:55:00,26.47,26.49,26.45,26.49,25539.67771359076,21.4322,21.4484,21.416,21.4484,25539.6777
2005-05-05 12:00:00,26.48,26.48,26.45,26.45,13986.013986013984,21.4403,21.4403,21.416,21.416,13986.014
2005-05-05 12:05:00,26.45,26.54,26.45,26.5,45707.915273132654,21.416,21.4889,21.416,21.4565,45707.9153
2005-05-05 12:10:00,26.5,26.5,26.49,26.49,16925.10388162562,21.4565,21.4565,21.4484,21.4484,16925.1039
2005-05-05 12:15:00,26.49,26.53,26.49,26.53,44289.04428904428,21.4484,21.4808,21.4484,21.4808,44289.0443
2005-05-05 12:20:00,26.53,26.6,26.52,26.6,81483.73365764669,21.4808,21.5374,21.4727,21.5374,81483.7337
2005-05-05 12:25:00,26.6,26.6,26.54,26.55,35370.4266747745,21.5374,21.5374,21.4889,21.497,35370.4267
2005-05-05 12:30:00,26.55,26.57,26.55,26.55,16519.712171886084,21.497,21.5132,21.497,21.497,16519.7122
2005-05-05 12:35:00,26.55,26.55,26.41,26.42,65369.41319550014,21.497,21.497,21.3836,21.3917,65369.4132
2005-05-05 12:40:00,26.43,26.51,26.43,26.49,55640.012161751285,21.3998,21.4646,21.3998,21.4484,55640.0122
2005-05-05 12:45:00,26.49,26.52,26.4,26.4,96381.87899057462,21.4484,21.4727,21.3755,21.3755,96381.879
2005-05-05 12:50:00,26.4,26.49,26.39,26.49,59997.973041451296,21.3755,21.4484,21.3674,21.4484,59997.973
2005-05-05 12:55:00,26.49,26.5,26.37,26.37,82294.51707712575,21.4484,21.4565,21.3512,21.3512,82294.5171
2005-05-05 13:00:00,26.36,26.46,26.34,26.42,134488.699706091,21.3431,21.4241,21.3269,21.3917,134488.6997
2005-05-05 13:05:00,26.42,26.44,26.39,26.43,57666.97071044896,21.3917,21.4079,21.3674,21.3998,57666.9707
2005-05-05 13:10:00,26.44,26.47,26.41,26.44,59288.53754940711,21.4079,21.4322,21.3836,21.4079,59288.5375
2005-05-05 13:15:00,26.43,26.45,26.41,26.41,53613.053613053606,21.3998,21.416,21.3836,21.3836,53613.0536
2005-05-05 13:20:00,26.41,26.44,26.38,26.42,72970.50775311644,21.3836,21.4079,21.3593,21.3917,72970.5078
2005-05-05 13:25:00,26.42,26.47,26.41,26.46,42262.0857403466,21.3917,21.4322,21.3836,21.4241,42262.0857
2005-05-05 13:30:00,26.46,26.48,26.45,26.47,25945.06942333029,21.4241,21.4403,21.416,21.4322,25945.0694
2005-05-05 13:35:00,26.47,26.53,26.47,26.51,50775.311644876856,21.4322,21.4808,21.4322,21.4646,50775.3116
2005-05-05 13:40:00,26.51,26.51,26.46,26.5,53511.70568561872,21.4646,21.4646,21.4241,21.4565,53511.7057
2005-05-05 13:45:00,26.5,26.52,26.44,26.47,70031.4178575048,21.4565,21.4727,21.4079,21.4322,70031.4179
2005-05-05 13:50:00,26.47,26.52,26.47,26.48,113002.9390898956,21.4322,21.4727,21.4322,21.4403,113002.9391
2005-05-05 13:55:00,26.48,26.5,26.47,26.49,35775.81838451403,21.4403,21.4565,21.4322,21.4484,35775.8184
2005-05-05 14:00:00,26.48,26.49,26.47,26.47,99625.01266849092,21.4403,21.4484,21.4322,21.4322,99625.0127
2005-05-05 14:05:00,26.47,26.47,26.44,26.44,42160.73781291172,21.4322,21.4322,21.4079,21.4079,42160.7378
2005-05-05 14:10:00,26.44,26.47,26.43,26.45,26350.461133069824,21.4079,21.4322,21.3998,21.416,26350.4611
2005-05-05 14:15:00,26.45,26.45,26.43,26.43,19965.541704672138,21.416,21.416,21.3998,21.3998,19965.5417
2005-05-05 14:20:00,26.43,26.47,26.42,26.42,38714.90828012567,21.3998,21.4322,21.3917,21.3917,38714.9083
2005-05-05 14:25:00,26.42,26.42,26.39,26.4,32532.684706597745,21.3917,21.3917,21.3674,21.3755,32532.6847
2005-05-05 14:30:00,26.41,26.43,26.38,26.43,39728.3875544745,21.3836,21.3998,21.3593,21.3998,39728.3876
2005-05-05 14:35:00,26.42,26.42,26.35,26.39,55133.27252457686,21.3917,21.3917,21.335,21.3674,55133.2725
2005-05-05 14:40:00,26.4,26.42,26.36,26.39,44491.74014391405,21.3755,21.3917,21.3431,21.3674,44491.7401
2005-05-05 14:45:00,26.38,26.4,26.36,26.39,26147.76527820005,21.3593,21.3755,21.3431,21.3674,26147.7653
2005-05-05 14:50:00,26.39,26.39,26.34,26.35,51180.70335461639,21.3674,21.3674,21.3269,21.335,51180.7034
2005-05-05 14:55:00,26.35,26.37,26.33,26.33,95064.35593392114,21.335,21.3512,21.3188,21.3188,95064.3559
2005-05-05 15:00:00,26.33,26.34,26.3,26.33,42870.173304955904,21.3188,21.3269,21.2945,21.3188,42870.1733
2005-05-05 15:05:00,26.33,26.4,26.32,26.39,36485.25387655822,21.3188,21.3755,21.3107,21.3674,36485.2539
2005-05-05 15:10:00,26.4,26.48,26.39,26.43,86652.47795682577,21.3755,21.4403,21.3674,21.3998,86652.478
2005-05-05 15:15:00,26.43,26.48,26.43,26.44,37904.1248606466,21.3998,21.4403,21.3998,21.4079,37904.1249
2005-05-05 15:20:00,26.44,26.49,26.43,26.48,40640.51890138846,21.4079,21.4484,21.3998,21.4403,40640.5189
2005-05-05 15:25:00,26.48,26.49,26.44,26.45,56045.40387149082,21.4403,21.4484,21.4079,21.416,56045.4039
2005-05-05 15:30:00,26.45,26.49,26.44,26.49,60403.36475119083,21.416,21.4484,21.4079,21.4484,60403.3648
2005-05-05 15:35:00,26.48,26.53,26.43,26.44,96685.92277287928,21.4403,21.4808,21.3998,21.4079,96685.9228
2005-05-05 15:40:00,26.43,26.44,26.43,26.43,91111.78676396066,21.3998,21.4079,21.3998,21.3998,91111.7868
2005-05-05 15:45:00,26.43,26.44,26.41,26.41,50268.57200770243,21.3998,21.4079,21.3836,21.3836,50268.572
2005-05-05 15:50:00,26.41,26.44,26.39,26.41,86247.08624708623,21.3836,21.4079,21.3674,21.3836,86247.0862
2005-05-05 15:55:00,26.41,26.42,26.36,26.37,173203.60798621667,21.3836,21.3917,21.3431,21.3512,173203.608
2005-05-06 09:30:00,26.59,26.6,26.53,26.55,209486.1660079051,21.5293,21.5374,21.4808,21.497,209486.166
2005-05-06 09:35:00,26.55,26.62,26.55,26.6,76112.29350359784,21.497,21.5536,21.497,21.5374,76112.2935
2005-05-06 09:40:00,26.61,26.73,26.61,26.64,118577.0750988142,21.5455,21.6427,21.5455,21.5698,118577.0751
2005-05-06 09:45:00,26.65,26.74,26.64,26.64,69220.63443802574,21.5779,21.6508,21.5698,21.5698,69220.6344
2005-05-06 09:50:00,26.67,26.74,26.66,26.66,56450.79558123036,21.5941,21.6508,21.586,21.586,56450.7956
2005-05-06 09:55:00,26.65,26.71,26.6,26.69,95064.35593392114,21.5779,21.6265,21.5374,21.6103,95064.3559
2005-05-06 10:00:00,26.69,26.74,26.69,26.71,55234.62045201175,21.6103,21.6508,21.6103,21.6265,55234.6205
2005-05-06 10:05:00,26.72,26.72,26.61,26.63,58781.79791223269,21.6346,21.6346,21.5455,21.5617,58781.7979
2005-05-06 10:10:00,26.62,26.67,26.56,26.63,63747.846356542,21.5536,21.5941,21.5051,21.5617,63747.8464
2005-05-06 10:15:00,26.63,26.66,26.61,26.66,81686.42951251645,21.5617,21.586,21.5455,21.586,81686.4295
2005-05-06 10:20:00,26.66,26.68,26.62,26.66,50775.311644876856,21.586,21.6022,21.5536,21.586,50775.3116
2005-05-06 10:25:00,26.65,26.73,26.65,26.69,73173.2036079862,21.5779,21.6427,21.5779,21.6103,73173.2036
2005-05-06 10:30:00,26.7,26.73,26.69,26.71,62024.93159014897,21.6184,21.6427,21.6103,21.6265,62024.9316
2005-05-06 10:35:00,26.72,26.72,26.69,26.7,16925.10388162562,21.6346,21.6346,21.6103,21.6184,16925.1039
2005-05-06 10:40:00,26.7,26.7,26.65,26.65,46316.00283774196,21.6184,21.6184,21.5779,21.5779,46316.0028
2005-05-06 10:45:00,26.65,26.65,26.49,26.49,73477.24739029085,21.5779,21.5779,21.4484,21.4484,73477.2474
2005-05-06 10:50:00,26.49,26.59,26.49,26.58,77429.81656025133,21.4484,21.5293,21.4484,21.5213,77429.8166
2005-05-06 10:55:00,26.57,26.62,26.57,26.6,75098.814229249,21.5132,21.5536,21.5132,21.5374,75098.8142
2005-05-06 11:00:00,26.6,26.62,26.58,26.59,68409.85101854666,21.5374,21.5536,21.5213,21.5293,68409.851
2005-05-06 11:05:00,26.58,26.59,26.56,26.58,36383.905949123335,21.5213,21.5293,21.5051,21.5213,36383.9059
2005-05-06 11:10:00,26.57,26.62,26.57,26.57,58579.102057362914,21.5132,21.5536,21.5132,21.5132,58579.1021
2005-05-06 11:15:00,26.56,26.58,26.54,26.58,89591.56785243741,21.5051,21.5213,21.4889,21.5213,89591.5679
2005-05-06 11:20:00,26.59,26.59,26.53,26.57,56856.18729096989,21.5293,21.5293,21.4808,21.5132,56856.1873
2005-05-06 11:25:00,26.57,26.59,26.56,26.59,46417.350765176845,21.5132,21.5293,21.5051,21.5293,46417.3508
2005-05-06 11:30:00,26.59,26.59,26.53,26.57,89084.82821526298,21.5293,21.5293,21.4808,21.5132,89084.8282
2005-05-06 11:35:00,26.58,26.59,26.55,26.55,37904.1248606466,21.5213,21.5293,21.497,21.497,37904.1249
2005-05-06 11:40:00,26.54,26.56,26.52,26.53,66990.98003445829,21.4889,21.5051,21.4727,21.4808,66990.98
2005-05-06 11:45:00,26.53,26.55,26.45,26.45,65065.36941319549,21.4808,21.497,21.416,21.416,65065.3694
2005-05-06 11:50:00,26.47,26.52,26.46,26.49,33546.163980946585,21.4322,21.4727,21.4241,21.4484,33546.164
2005-05-06 11:55:00,26.49,26.54,26.45,26.49,163980.9465896422,21.4484,21.4889,21.416,21.4484,163980.9466
2005-05-06 12:00:00,26.49,26.49,26.47,26.49,50268.57200770243,21.4484,21.4484,21.4322,21.4484,50268.572
2005-05-06 12:05:00,26.49,26.5,26.47,26.48,21992.500253369813,21.4484,21.4565,21.4322,21.4403,21992.5003
2005-05-06 12:10:00,26.49,26.51,26.47,26.49,27566.63626228843,21.4484,21.4646,21.4322,21.4484,27566.6363
2005-05-06 12:15:00,26.5,26.53,26.5,26.51,27363.940407418664,21.4565,21.4808,21.4565,21.4646,27363.9404
2005-05-06 12:20:00,26.51,26.53,26.51,26.53,31823.24921455356,21.4646,21.4808,21.4646,21.4808,31823.2492
2005-05-06 12:25:00,26.53,26.57,26.53,26.57,43275.56501469544,21.4808,21.5132,21.4808,21.5132,43275.565
2005-05-06 12:30:00,26.57,26.57,26.53,26.54,37802.77693321171,21.5132,21.5132,21.4808,21.4889,37802.7769
2005-05-06 12:35:00,26.54,26.58,26.54,26.56,31113.81372250937,21.4889,21.5213,21.4889,21.5051,31113.8137
2005-05-06 12:40:00,26.56,26.58,26.55,26.58,28681.46346407216,21.5051,21.5213,21.497,21.5213,28681.4635
2005-05-06 12:45:00,26.57,26.59,26.55,26.59,326441.6742677612,21.5132,21.5293,21.497,21.5293,326441.6743
2005-05-06 12:50:00,26.58,26.59,26.56,26.57,25235.633931286106,21.5213,21.5293,21.5051,21.5132,25235.6339
2005-05-06 12:55:00,26.57,26.59,26.57,26.59,24830.242221546567,21.5132,21.5293,21.5132,21.5293,24830.2422
2005-05-06 13:00:00,26.59,26.59,26.57,26.59,35775.81838451403,21.5293,21.5293,21.5132,21.5293,35775.8184
2005-05-06 13:05:00,26.58,26.58,26.55,26.56,20776.325124151208,21.5213,21.5213,21.497,21.5051,20776.3251
2005-05-06 13:10:00,26.55,26.56,26.54,26.56,35066.38289246985,21.497,21.5051,21.4889,21.5051,35066.3829
2005-05-06 13:15:00,26.55,26.56,26.54,26.54,25641.02564102564,21.497,21.5051,21.4889,21.4889,25641.0256
2005-05-06 13:20:00,26.55,26.59,26.55,26.58,49863.1802979629,21.497,21.5293,21.497,21.5213,49863.1803
2005-05-06 13:25:00,26.59,26.64,26.59,26.64,74288.03080976993,21.5293,21.5698,21.5293,21.5698,74288.0308
2005-05-06 13:30:00,26.65,26.65,26.55,26.59,53714.401540488485,21.5779,21.5779,21.497,21.5293,53714.4015
2005-05-06 13:35:00,26.58,26.63,26.58,26.63,30100.33444816053,21.5213,21.5617,21.5213,21.5617,30100.3344
2005-05-06 13:40:00,26.63,26.64,26.61,26.62,39627.03962703962,21.5617,21.5698,21.5455,21.5536,39627.0396
2005-05-06 13:45:00,26.62,26.64,26.61,26.63,22904.63160028377,21.5536,21.5698,21.5455,21.5617,22904.6316
2005-05-06 13:50:00,26.63,26.63,26.61,26.61,28985.50724637681,21.5617,21.5617,21.5455,21.5455,28985.5072
2005-05-06 13:55:00,26.61,26.62,26.59,26.62,59693.92925914664,21.5455,21.5536,21.5293,21.5536,59693.9293
2005-05-06 14:00:00,26.61,26.65,26.61,26.64,74997.46630181411,21.5455,21.5779,21.5455,21.5698,74997.4663
2005-05-06 14:05:00,26.64,26.69,26.63,26.69,52092.83470153034,21.5698,21.6103,21.5617,21.6103,52092.8347
2005-05-06 14:10:00,26.69,26.71,26.67,26.7,150603.02016823753,21.6103,21.6265,21.5941,21.6184,150603.0202
2005-05-06 14:15:00,26.69,26.73,26.68,26.71,87970.00101347925,21.6103,21.6427,21.6022,21.6265,87970.001
2005-05-06 14:20:00,26.69,26.7,26.67,26.69,82497.21293199553,21.6103,21.6184,21.5941,21.6103,82497.2129
2005-05-06 14:25:00,26.7,26.73,26.69,26.71,77531.16448768621,21.6184,21.6427,21.6103,21.6265,77531.1645
2005-05-06 14:30:00,26.71,26.71,26.7,26.7,48241.61345900476,21.6265,21.6265,21.6184,21.6184,48241.6135
2005-05-06 14:35:00,26.7,26.74,26.7,26.74,45910.61112800243,21.6184,21.6508,21.6184,21.6508,45910.6111
2005-05-06 14:40:00,26.74,26.74,26.73,26.73,74794.77044694434,21.6508,21.6508,21.6427,21.6427,74794.7704
2005-05-06 14:45:00,26.73,26.76,26.73,26.75,47734.87382183033,21.6427,21.667,21.6427,21.6589,47734.8738
2005-05-06 14:50:00,26.75,26.76,26.73,26.74,48241.61345900476,21.6589,21.667,21.6427,21.6508,48241.6135
2005-05-06 14:55:00,26.74,26.75,26.74,26.74,42768.82537752103,21.6508,21.6589,21.6508,21.6508,42768.8254
2005-05-06 15:00:00,26.75,26.79,26.74,26.76,102158.71085436302,21.6589,21.6913,21.6508,21.667,102158.7109
2005-05-06 15:05:00,26.77,26.77,26.71,26.72,90706.39505422112,21.6751,21.6751,21.6265,21.6346,90706.3951
2005-05-06 15:10:00,26.72,26.75,26.72,26.75,51788.79091922569,21.6346,21.6589,21.6346,21.6589,51788.7909
2005-05-06 15:15:00,26.75,26.76,26.73,26.76,82395.86500456065,21.6589,21.667,21.6427,21.667,82395.865
2005-05-06 15:20:00,26.75,26.76,26.74,26.74,77429.81656025133,21.6589,21.667,21.6508,21.6508,77429.8166
2005-05-06 15:25:00,26.74,26.74,26.69,26.69,85436.30282760716,21.6508,21.6508,21.6103,21.6103,85436.3028
2005-05-06 15:30:00,26.69,26.7,26.68,26.69,68409.85101854666,21.6103,21.6184,21.6022,21.6103,68409.851
2005-05-06 15:35:00,26.69,26.7,26.67,26.69,77936.55619742574,21.6103,21.6184,21.5941,21.6103,77936.5562
2005-05-06 15:40:00,26.69,26.7,26.68,26.68,105503.19245971418,21.6103,21.6184,21.6022,21.6022,105503.1925
2005-05-06 15:45:00,26.69,26.7,26.67,26.68,97800.749974663,21.6103,21.6184,21.5941,21.6022,97800.75
2005-05-06 15:50:00,26.68,26.7,26.64,26.64,143508.66524779567,21.6022,21.6184,21.5698,21.5698,143508.6652
2005-05-06 15:55:00,26.64,26.65,26.55,26.56,257525.0836120401,21.5698,21.5779,21.497,21.5051,257525.0836
2005-05-09 09:30:00,26.59,26.7,26.59,26.65,146751.79892571195,21.5293,21.6184,21.5293,21.5779,146751.7989
2005-05-09 09:35:00,26.64,26.79,26.63,26.79,44897.131853653584,21.5698,21.6913,21.5617,21.6913,44897.1319
2005-05-09 09:40:00,26.79,26.82,26.71,26.72,56856.18729096989,21.6913,21.7156,21.6265,21.6346,56856.1873
2005-05-09 09:45:00,26.72,26.73,26.67,26.69,33951.55569068612,21.6346,21.6427,21.5941,21.6103,33951.5557
2005-05-09 09:50:00,26.69,26.74,26.68,26.72,57869.66656531873,21.6103,21.6508,21.6022,21.6346,57869.6666
2005-05-09 09:55:00,26.72,26.77,26.72,26.77,182223.5735279213,21.6346,21.6751,21.6346,21.6751,182223.5735
2005-05-09 10:00:00,26.77,26.79,26.69,26.76,82699.9087868653,21.6751,21.6913,21.6103,21.667,82699.9088
2005-05-09 10:05:00,26.75,26.78,26.71,26.71,39829.73548190939,21.6589,21.6832,21.6265,21.6265,39829.7355
2005-05-09 10:10:00,26.71,26.77,26.71,26.74,55133.27252457686,21.6265,21.6751,21.6265,21.6508,55133.2725
2005-05-09 10:15:00,26.74,26.77,26.72,26.72,37397.38522347217,21.6508,21.6751,21.6346,21.6346,37397.3852
2005-05-09 10:20:00,26.72,26.76,26.71,26.72,29086.85517381169,21.6346,21.667,21.6265,21.6346,29086.8552
2005-05-09 10:25:00,26.72,26.78,26.72,26.76,42971.52123239079,21.6346,21.6832,21.6346,21.667,42971.5212
2005-05-09 10:30:00,26.76,26.77,26.73,26.73,28580.11553663727,21.667,21.6751,21.6427,21.6427,28580.1155
2005-05-09 10:35:00,26.73,26.76,26.71,26.71,45403.871490828,21.6427,21.667,21.6265,21.6265,45403.8715
2005-05-09 10:40:00,26.72,26.72,26.66,26.66,37194.689368602405,21.6346,21.6346,21.586,21.586,37194.6894
2005-05-09 10:45:00,26.66,26.69,26.65,26.67,31417.857504814023,21.586,21.6103,21.5779,21.5941,31417.8575
2005-05-09 10:50:00,26.66,26.69,26.66,26.67,26249.11320563494,21.586,21.6103,21.586,21.5941,26249.1132
2005-05-09 10:55:00,26.68,26.68,26.64,26.66,42160.73781291172,21.6022,21.6022,21.5698,21.586,42160.7378
2005-05-09 11:00:00,26.65,26.66,26.61,26.61,94658.9642241816,21.5779,21.586,21.5455,21.5455,94658.9642
2005-05-09 11:05:00,26.61,26.69,26.61,26.62,106820.71551636768,21.5455,21.6103,21.5455,21.5536,106820.7155
2005-05-09 11:10:00,26.62,26.65,26.6,26.65,48241.61345900476,21.5536,21.5779,21.5374,21.5779,48241.6135
2005-05-09 11:15:00,26.64,26.66,26.64,26.64,173304.95591365153,21.5698,21.586,21.5698,21.5698,173304.9559
2005-05-09 11:20:00,26.65,26.65,26.63,26.63,126887.60514847469,21.5779,21.5779,21.5617,21.5617,126887.6051
2005-05-09 11:25:00,26.64,26.69,26.63,26.69,35066.38289246985,21.5698,21.6103,21.5617,21.6103,35066.3829
2005-05-09 11:30:00,26.69,26.71,26.68,26.69,101956.01499949324,21.6103,21.6265,21.6022,21.6103,101956.015
2005-05-09 11:35:00,26.7,26.7,26.66,26.69,34052.903618121,21.6184,21.6184,21.586,21.6103,34052.9036
2005-05-09 11:40:00,26.69,26.71,26.68,26.68,206445.7281848586,21.6103,21.6265,21.6022,21.6022,206445.7282
2005-05-09 11:45:00,26.68,26.68,26.63,26.63,27667.98418972332,21.6022,21.6022,21.5617,21.5617,27667.9842
2005-05-09 11:50:00,26.63,26.64,26.62,26.63,29289.551028681457,21.5617,21.5698,21.5536,21.5617,29289.551
2005-05-09 11:55:00,26.64,26.65,26.63,26.63,77733.86034255598,21.5698,21.5779,21.5617,21.5617,77733.8603
2005-05-09 12:00:00,26.63,26.67,26.63,26.65,26350.461133069824,21.5617,21.5941,21.5617,21.5779,26350.4611
2005-05-09 12:05:00,26.65,26.7,26.65,26.69,56653.49143610012,21.5779,21.6184,21.5779,21.6103,56653.4914
2005-05-09 12:10:00,26.69,26.7,26.67,26.69,47329.4821120908,21.6103,21.6184,21.5941,21.6103,47329.4821
2005-05-09 12:15:00,26.69,26.7,26.66,26.67,24728.89429411168,21.6103,21.6184,21.586,21.5941,24728.8943
2005-05-09 12:20:00,26.67,26.68,26.67,26.67,35877.16631194892,21.5941,21.6022,21.5941,21.5941,35877.1663
2005-05-09 12:25:00,26.67,26.67,26.64,26.67,16722.40802675585,21.5941,21.5941,21.5698,21.5941,16722.408
2005-05-09 12:30:00,26.66,26.69,26.66,26.66,37397.38522347217,21.586,21.6103,21.586,21.586,37397.3852
2005-05-09 12:35:00,26.66,26.67,26.66,26.66,23107.32745515354,21.586,21.5941,21.586,21.586,23107.3275
2005-05-09 12:40:00,26.67,26.69,26.67,26.69,26755.85284280936,21.5941,21.6103,21.5941,21.6103,26755.8528
2005-05-09 12:45:00,26.68,26.7,26.68,26.69,37701.42900577682,21.6022,21.6184,21.6022,21.6103,37701.429
2005-05-09 12:50:00,26.69,26.71,26.68,26.69,26451.809060504707,21.6103,21.6265,21.6022,21.6103,26451.8091
2005-05-09 12:55:00,26.7,26.7,26.63,26.65,110367.8929765886,21.6184,21.6184,21.5617,21.5779,110367.893
2005-05-09 13:00:00,26.63,26.66,26.62,26.65,36079.86216681868,21.5617,21.586,21.5536,21.5779,36079.8622
2005-05-09 13:05:00,26.65,26.66,26.63,26.65,40235.12719164893,21.5779,21.586,21.5617,21.5779,40235.1272
2005-05-09 13:10:00,26.65,26.67,26.65,26.66,15810.276679841894,21.5779,21.5941,21.5779,21.586,15810.2767
2005-05-09 13:15:00,26.66,26.68,26.66,26.67,32735.38056146751,21.586,21.6022,21.586,21.5941,32735.3806
2005-05-09 13:20:00,26.67,26.68,26.67,26.68,23512.719164893075,21.5941,21.6022,21.5941,21.6022,23512.7192
2005-05-09 13:25:00,26.68,26.68,26.65,26.67,29593.59481098611,21.6022,21.6022,21.5779,21.5941,29593.5948
2005-05-09 13:30:00,26.68,26.68,26.66,26.68,28073.37589946285,21.6022,21.6022,21.586,21.6022,28073.3759
2005-05-09 13:35:00,26.68,26.69,26.67,26.68,15100.841187797709,21.6022,21.6103,21.5941,21.6022,15100.8412
2005-05-09 13:40:00,26.69,26.74,26.69,26.72,33850.20776325124,21.6103,21.6508,21.6103,21.6346,33850.2078
2005-05-09 13:45:00,26.71,26.73,26.67,26.67,230971.9266241005,21.6265,21.6427,21.5941,21.5941,230971.9266
2005-05-09 13:50:00,26.66,26.7,26.66,26.67,28884.15931894192,21.586,21.6184,21.586,21.5941,28884.1593
2005-05-09 13:55:00,26.67,26.7,26.67,26.68,59997.973041451296,21.5941,21.6184,21.5941,21.6022,59997.973
2005-05-09 14:00:00,26.68,26.7,26.67,26.69,61315.496098104784,21.6022,21.6184,21.5941,21.6103,61315.4961
2005-05-09 14:05:00,26.69,26.7,26.64,26.67,54322.48910509779,21.6103,21.6184,21.5698,21.5941,54322.4891
2005-05-09 14:10:00,26.67,26.69,26.66,26.69,41653.9981757373,21.5941,21.6103,21.586,21.6103,41653.9982
2005-05-09 14:15:00,26.69,26.71,26.68,26.7,67801.76345393735,21.6103,21.6265,21.6022,21.6184,67801.7635
2005-05-09 14:20:00,26.69,26.71,26.68,26.69,60302.01682375594,21.6103,21.6265,21.6022,21.6103,60302.0168
2005-05-09 14:25:00,26.68,26.7,26.67,26.7,83307.9963514746,21.6022,21.6184,21.5941,21.6184,83307.9964
2005-05-09 14:30:00,26.7,26.7,26.68,26.68,62734.36708219316,21.6184,21.6184,21.6022,21.6022,62734.3671
2005-05-09 14:35:00,26.69,26.7,26.68,26.68,64355.9339211513,21.6103,21.6184,21.6022,21.6022,64355.9339
2005-05-09 14:40:00,26.68,26.7,26.67,26.7,44187.6963616094,21.6022,21.6184,21.5941,21.6184,44187.6964
2005-05-09 14:45:00,26.7,26.7,26.69,26.7,41552.650248302416,21.6184,21.6184,21.6103,21.6184,41552.6502
2005-05-09 14:50:00,26.7,26.73,26.7,26.72,62126.279517583855,21.6184,21.6427,21.6184,21.6346,62126.2795
2005-05-09 14:55:00,26.72,26.75,26.71,26.74,54930.57666970709,21.6346,21.6589,21.6265,21.6508,54930.5767
2005-05-09 15:00:00,26.74,26.75,26.72,26.74,106009.9320968886,21.6508,21.6589,21.6346,21.6508,106009.9321
2005-05-09 15:05:00,26.74,26.75,26.72,26.72,79659.47096381878,21.6508,21.6589,21.6346,21.6346,79659.471
2005-05-09 15:10:00,26.72,26.73,26.7,26.72,84828.21526299785,21.6346,21.6427,21.6184,21.6346,84828.2153
2005-05-09 15:15:00,26.71,26.73,26.71,26.72,169251.0388162562,21.6265,21.6427,21.6265,21.6346,169251.0388
2005-05-09 15:20:00,26.72,26.73,26.64,26.72,157190.635451505,21.6346,21.6427,21.5698,21.6346,157190.6355
2005-05-09 15:25:00,26.71,26.72,26.69,26.7,237154.1501976284,21.6265,21.6346,21.6103,21.6184,237154.1502
2005-05-09 15:30:00,26.7,26.73,26.69,26.72,103172.19012871184,21.6184,21.6427,21.6103,21.6346,103172.1901
2005-05-09 15:35:00,26.73,26.73,26.69,26.7,108949.02199250025,21.6427,21.6427,21.6103,21.6184,108949.022
2005-05-09 15:40:00,26.7,26.72,26.69,26.71,106212.62795175838,21.6184,21.6346,21.6103,21.6265,106212.628
2005-05-09 15:45:00,26.7,26.72,26.7,26.7,110773.28468632814,21.6184,21.6346,21.6184,21.6184,110773.2847
2005-05-09 15:50:00,26.71,26.71,26.69,26.7,85436.30282760716,21.6265,21.6265,21.6103,21.6184,85436.3028
2005-05-09 15:55:00,26.7,26.72,26.68,26.7,239991.8921658052,21.6184,21.6346,21.6022,21.6184,239991.8922
2005-05-10 09:30:00,26.54,26.55,26.45,26.46,207763.25124151207,21.4889,21.497,21.416,21.4241,207763.2512
2005-05-10 09:35:00,26.47,26.62,26.47,26.6,45099.82770852336,21.4322,21.5536,21.4322,21.5374,45099.8277
2005-05-10 09:40:00,26.6,26.62,26.57,26.59,32329.988851727976,21.5374,21.5536,21.5132,21.5293,32329.9889
2005-05-10 09:45:00,26.57,26.6,26.55,26.57,32836.728488902394,21.5132,21.5374,21.497,21.5132,32836.7285
2005-05-10 09:50:00,26.55,26.62,26.54,26.62,32431.336779162863,21.497,21.5536,21.4889,21.5536,32431.3368
2005-05-10 09:55:00,26.61,26.62,26.58,26.59,56754.83936353501,21.5455,21.5536,21.5213,21.5293,56754.8394
2005-05-10 10:00:00,26.59,26.6,26.55,26.57,67497.7196716327,21.5293,21.5374,21.497,21.5132,67497.7197
2005-05-10 10:05:00,26.57,26.6,26.55,26.57,41451.30232086753,21.5132,21.5374,21.497,21.5132,41451.3023
2005-05-10 10:10:00,26.57,26.62,26.55,26.62,59085.84169453734,21.5132,21.5536,21.497,21.5536,59085.8417
2005-05-10 10:15:00,26.62,26.62,26.55,26.57,48647.00516874429,21.5536,21.5536,21.497,21.5132,48647.0052
2005-05-10 10:20:00,26.57,26.6,26.56,26.58,67295.02381676294,21.5132,21.5374,21.5051,21.5213,67295.0238
2005-05-10 10:25:00,26.57,26.65,26.57,26.61,57058.88314583966,21.5132,21.5779,21.5132,21.5455,57058.8831
2005-05-10 10:30:00,26.62,26.62,26.59,26.6,30607.07408533495,21.5536,21.5536,21.5293,21.5374,30607.0741
2005-05-10 10:35:00,26.6,26.62,26.59,26.6,53207.66190331407,21.5374,21.5536,21.5293,21.5374,53207.6619
2005-05-10 10:40:00,26.6,26.61,26.55,26.58,71044.89713185364,21.5374,21.5455,21.497,21.5213,71044.8971
2005-05-10 10:45:00,26.57,26.59,26.54,26.54,25843.721495895406,21.5132,21.5293,21.4889,21.4889,25843.7215
2005-05-10 10:50:00,26.54,26.56,26.5,26.54,78747.33961690482,21.4889,21.5051,21.4565,21.4889,78747.3396
2005-05-10 10:55:00,26.54,26.56,26.51,26.54,54626.53288740244,21.4889,21.5051,21.4646,21.4889,54626.5329
2005-05-10 11:00:00,26.54,26.56,26.5,26.53,60099.320968886175,21.4889,21.5051,21.4565,21.4808,60099.321
2005-05-10 11:05:00,26.52,26.58,26.52,26.53,33444.8160535117,21.4727,21.5213,21.4727,21.4808,33444.8161
2005-05-10 11:10:00,26.54,26.56,26.52,26.56,30911.1178676396,21.4889,21.5051,21.4727,21.5051,30911.1179
2005-05-10 11:15:00,26.55,26.57,26.54,26.54,39018.95206243032,21.497,21.5132,21.4889,21.4889,39018.9521
2005-05-10 11:20:00,26.54,26.55,26.5,26.51,29796.29066585588,21.4889,21.497,21.4565,21.4646,29796.2907
2005-05-10 11:25:00,26.5,26.53,26.5,26.53,36586.6018039931,21.4565,21.4808,21.4565,21.4808,36586.6018
2005-05-10 11:30:00,26.52,26.53,26.5,26.5,28073.37589946285,21.4727,21.4808,21.4565,21.4565,28073.3759
2005-05-10 11:35:00,26.5,26.53,26.49,26.53,61214.1481706699,21.4565,21.4808,21.4484,21.4808,61214.1482
2005-05-10 11:40:00,26.52,26.54,26.5,26.51,28580.11553663727,21.4727,21.4889,21.4565,21.4646,28580.1155
2005-05-10 11:45:00,26.51,26.53,26.46,26.48,51383.39920948616,21.4646,21.4808,21.4241,21.4403,51383.3992
2005-05-10 11:50:00,26.48,26.52,26.47,26.51,54423.83703253268,21.4403,21.4727,21.4322,21.4646,54423.837
2005-05-10 11:55:00,26.51,26.52,26.48,26.48,23918.11087463261,21.4646,21.4727,21.4403,21.4403,23918.1109
2005-05-10 12:00:00,26.48,26.53,26.46,26.53,44593.08807134893,21.4403,21.4808,21.4241,21.4808,44593.0881
2005-05-10 12:05:00,26.53,26.54,26.5,26.53,24526.198439241914,21.4808,21.4889,21.4565,21.4808,24526.1984
2005-05-10 12:10:00,26.53,26.56,26.53,26.54,20269.585486976783,21.4808,21.5051,21.4808,21.4889,20269.5855
2005-05-10 12:15:00,26.53,26.54,26.52,26.53,45403.871490828,21.4808,21.4889,21.4727,21.4808,45403.8715
2005-05-10 12:20:00,26.53,26.54,26.5,26.52,61923.58366271409,21.4808,21.4889,21.4565,21.4727,61923.5837
2005-05-10 12:25:00,26.5,26.54,26.5,26.54,38917.60413499543,21.4565,21.4889,21.4565,21.4889,38917.6041
2005-05-10 12:30:00,26.53,26.55,26.52,26.54,28580.11553663727,21.4808,21.497,21.4727,21.4889,28580.1155
2005-05-10 12:35:00,26.54,26.55,26.52,26.53,19256.10621262795,21.4889,21.497,21.4727,21.4808,19256.1062
2005-05-10 12:40:00,26.52,26.54,26.51,26.52,21891.15232593493,21.4727,21.4889,21.4646,21.4727,21891.1523
2005-05-10 12:45:00,26.51,26.56,26.5,26.54,250633.424546468,21.4646,21.5051,21.4565,21.4889,250633.4245
2005-05-10 12:50:00,26.55,26.56,26.54,26.55,45809.26320056754,21.497,21.5051,21.4889,21.497,45809.2632
2005-05-10 12:55:00,26.56,26.62,26.55,26.59,32329.988851727976,21.5051,21.5536,21.497,21.5293,32329.9889
2005-05-10 13:00:00,26.58,26.59,26.55,26.56,26958.54869767913,21.5213,21.5293,21.497,21.5051,26958.5487
2005-05-10 13:05:00,26.56,26.59,26.54,26.58,33242.12019864193,21.5051,21.5293,21.4889,21.5213,33242.1202
2005-05-10 13:10:00,26.57,26.6,26.57,26.59,14188.709840883752,21.5132,21.5374,21.5132,21.5293,14188.7098
2005-05-10 13:15:00,26.59,26.64,26.58,26.61,162866.1193878585,21.5293,21.5698,21.5213,21.5455,162866.1194
2005-05-10 13:20:00,26.6,26.64,26.59,26.59,136819.70203709332,21.5374,21.5698,21.5293,21.5293,136819.702
2005-05-10 13:25:00,26.59,26.66,26.57,26.65,44086.34843417451,21.5293,21.586,21.5132,21.5779,44086.3484
2005-05-10 13:30:00,26.66,26.71,26.66,26.69,45302.52356339312,21.586,21.6265,21.586,21.6103,45302.5236
2005-05-10 13:35:00,26.69,26.69,26.64,26.64,46924.09040235126,21.6103,21.6103,21.5698,21.5698,46924.0904
2005-05-10 13:40:00,26.64,26.67,26.62,26.62,43072.86915982568,21.5698,21.5941,21.5536,21.5536,43072.8692
2005-05-10 13:45:00,26.63,26.64,26.61,26.62,20979.020979020977,21.5617,21.5698,21.5455,21.5536,20979.021
2005-05-10 13:50:00,26.61,26.63,26.59,26.63,40336.47511908381,21.5455,21.5617,21.5293,21.5617,40336.4751
2005-05-10 13:55:00,26.63,26.64,26.6,26.63,62937.062937062925,21.5617,21.5698,21.5374,21.5617,62937.0629
2005-05-10 14:00:00,26.63,26.64,26.56,26.59,55335.96837944663,21.5617,21.5698,21.5051,21.5293,55335.9684
2005-05-10 14:05:00,26.59,26.62,26.58,26.6,37397.38522347217,21.5293,21.5536,21.5213,21.5374,37397.3852
2005-05-10 14:10:00,26.62,26.64,26.61,26.64,51788.79091922569,21.5536,21.5698,21.5455,21.5698,51788.7909
2005-05-10 14:15:00,26.63,26.64,26.59,26.6,50673.96371744197,21.5617,21.5698,21.5293,21.5374,50673.9637
2005-05-10 14:20:00,26.6,26.62,26.57,26.6,38512.2124252559,21.5374,21.5536,21.5132,21.5374,38512.2124
2005-05-10 14:25:00,26.61,26.62,26.58,26.59,31012.465795074484,21.5455,21.5536,21.5213,21.5293,31012.4658
2005-05-10 14:30:00,26.6,26.6,26.56,26.57,46518.69869261173,21.5374,21.5374,21.5051,21.5132,46518.6987
2005-05-10 14:35:00,26.57,26.58,26.47,26.53,99929.05645079556,21.5132,21.5213,21.4322,21.4808,99929.0565
2005-05-10 14:40:00,26.53,26.53,26.46,26.48,102564.10256410256,21.4808,21.4808,21.4241,21.4403,102564.1026
2005-05-10 14:45:00,26.48,26.51,26.45,26.51,92733.3536029188,21.4403,21.4646,21.416,21.4646,92733.3536
2005-05-10 14:50:00,26.48,26.52,26.46,26.49,43985.00050673963,21.4403,21.4727,21.4241,21.4484,43985.0005
2005-05-10 14:55:00,26.48,26.51,26.46,26.47,76821.72899564203,21.4403,21.4646,21.4241,21.4322,76821.729
2005-05-10 15:00:00,26.48,26.5,26.33,26.47,95267.05178879092,21.4403,21.4565,21.3188,21.4322,95267.0518
2005-05-10 15:05:00,26.47,26.5,26.46,26.5,36485.25387655822,21.4322,21.4565,21.4241,21.4565,36485.2539
2005-05-10 15:10:00,26.49,26.5,26.46,26.46,75909.59764872807,21.4484,21.4565,21.4241,21.4241,75909.5976
2005-05-10 15:15:00,26.46,26.5,26.45,26.5,83206.64842403971,21.4241,21.4565,21.416,21.4565,83206.6484
2005-05-10 15:20:00,26.5,26.54,26.49,26.51,117664.94375190024,21.4565,21.4889,21.4484,21.4646,117664.9438
2005-05-10 15:25:00,26.51,26.56,26.5,26.51,98712.88132157696,21.4646,21.5051,21.4565,21.4646,98712.8813
2005-05-10 15:30:00,26.51,26.51,26.45,26.45,145738.3196513631,21.4646,21.4646,21.416,21.416,145738.3197
2005-05-10 15:35:00,26.45,26.46,26.44,26.44,85943.04246478158,21.416,21.4241,21.4079,21.4079,85943.0425
2005-05-10 15:40:00,26.44,26.5,26.44,26.48,172392.82456673757,21.4079,21.4565,21.4079,21.4403,172392.8246
2005-05-10 15:45:00,26.48,26.55,26.48,26.52,134894.09141583054,21.4403,21.497,21.4403,21.4727,134894.0914
2005-05-10 15:50:00,26.52,26.56,26.5,26.51,126988.95307590958,21.4727,21.5051,21.4565,21.4646,126988.9531
2005-05-10 15:55:00,26.51,26.54,26.48,26.54,154454.24141076312,21.4646,21.4889,21.4403,21.4889,154454.2414
2005-05-11 09:30:00,26.62,26.64,26.53,26.59,98206.14168440254,21.5536,21.5698,21.4808,21.5293,98206.1417
2005-05-11 09:35:00,26.59,26.61,26.57,26.59,87361.91344886995,21.5293,21.5455,21.5132,21.5293,87361.9134
2005-05-11 09:40:00,26.58,26.59,26.5,26.57,49964.528225397786,21.5213,21.5293,21.4565,21.5132,49964.5282
2005-05-11 09:45:00,26.56,26.57,26.55,26.55,19357.45414006284,21.5051,21.5132,21.497,21.497,19357.4541
2005-05-11 09:50:00,26.56,26.59,26.51,26.59,81483.73365764669,21.5051,21.5293,21.4646,21.5293,81483.7337
2005-05-11 09:55:00,26.59,26.6,26.52,26.56,66382.89246984899,21.5293,21.5374,21.4727,21.5051,66382.8925
2005-05-11 10:00:00,26.56,26.57,26.51,26.53,97294.01033748858,21.5051,21.5132,21.4646,21.4808,97294.0103
2005-05-11 10:05:00,26.53,26.55,26.5,26.5,53714.401540488485,21.4808,21.497,21.4565,21.4565,53714.4015
2005-05-11 10:10:00,26.5,26.56,26.48,26.56,63849.19428397688,21.4565,21.5051,21.4403,21.5051,63849.1943
2005-05-11 10:15:00,26.55,26.56,26.45,26.46,81281.03780277692,21.497,21.5051,21.416,21.4241,81281.0378
2005-05-11 10:20:00,26.47,26.5,26.44,26.48,56957.53521840477,21.4322,21.4565,21.4079,21.4403,56957.5352
2005-05-11 10:25:00,26.48,26.49,26.45,26.48,45707.915273132654,21.4403,21.4484,21.416,21.4403,45707.9153
2005-05-11 10:30:00,26.48,26.49,26.43,26.47,135704.8748353096,21.4403,21.4484,21.3998,21.4322,135704.8748
2005-05-11 10:35:00,26.47,26.5,26.44,26.48,76213.64143103272,21.4322,21.4565,21.4079,21.4403,76213.6414
2005-05-11 10:40:00,26.47,26.48,26.44,26.44,65268.06526806526,21.4322,21.4403,21.4079,21.4079,65268.0653
2005-05-11 10:45:00,26.45,26.47,26.44,26.46,35674.470457079144,21.416,21.4322,21.4079,21.4241,35674.4705
2005-05-11 10:50:00,26.46,26.46,26.37,26.38,86044.39039221646,21.4241,21.4241,21.3512,21.3593,86044.3904
2005-05-11 10:55:00,26.37,26.42,26.33,26.4,127292.99685821425,21.3512,21.3917,21.3188,21.3755,127292.9969
2005-05-11 11:00:00,26.4,26.41,26.37,26.38,45910.61112800243,21.3755,21.3836,21.3512,21.3593,45910.6111
2005-05-11 11:05:00,26.37,26.4,26.34,26.39,36485.25387655822,21.3512,21.3755,21.3269,21.3674,36485.2539
2005-05-11 11:10:00,26.39,26.39,26.33,26.34,40336.47511908381,21.3674,21.3674,21.3188,21.3269,40336.4751
2005-05-11 11:15:00,26.34,26.36,26.32,26.33,72565.1160433769,21.3269,21.3431,21.3107,21.3188,72565.116
2005-05-11 11:20:00,26.33,26.34,26.3,26.3,32127.29299685821,21.3188,21.3269,21.2945,21.2945,32127.293
2005-05-11 11:25:00,26.31,26.37,26.3,26.37,57464.27485557919,21.3026,21.3512,21.2945,21.3512,57464.2749
2005-05-11 11:30:00,26.37,26.45,26.36,26.42,50065.876152832665,21.3512,21.416,21.3431,21.3917,50065.8762
2005-05-11 11:35:00,26.42,26.42,26.36,26.37,40133.77926421404,21.3917,21.3917,21.3431,21.3512,40133.7793
2005-05-11 11:40:00,26.37,26.37,26.32,26.36,39221.64791730008,21.3512,21.3512,21.3107,21.3431,39221.6479
2005-05-11 11:45:00,26.36,26.39,26.32,26.34,26451.809060504707,21.3431,21.3674,21.3107,21.3269,26451.8091
2005-05-11 11:50:00,26.34,26.4,26.34,26.4,27161.24455254889,21.3269,21.3755,21.3269,21.3755,27161.2446
2005-05-11 11:55:00,26.4,26.45,26.39,26.42,36890.64558629775,21.3755,21.416,21.3674,21.3917,36890.6456
2005-05-11 12:00:00,26.42,26.44,26.38,26.44,35573.122529644264,21.3917,21.4079,21.3593,21.4079,35573.1225
2005-05-11 12:05:00,26.45,26.46,26.28,26.39,135400.83105300495,21.416,21.4241,21.2783,21.3674,135400.8311
2005-05-11 12:10:00,26.37,26.45,26.3,26.41,94456.26836931185,21.3512,21.416,21.2945,21.3836,94456.2684
2005-05-11 12:15:00,26.42,26.46,26.37,26.41,47836.22174926522,21.3917,21.4241,21.3512,21.3836,47836.2217
2005-05-11 12:20:00,26.41,26.44,26.39,26.42,31620.55335968379,21.3836,21.4079,21.3674,21.3917,31620.5534
2005-05-11 12:25:00,26.43,26.47,26.42,26.47,16215.668389581431,21.3998,21.4322,21.3917,21.4322,16215.6684
2005-05-11 12:30:00,26.46,26.47,26.42,26.42,33242.12019864193,21.4241,21.4322,21.3917,21.3917,33242.1202
2005-05-11 12:35:00,26.42,26.45,26.41,26.41,37296.03729603729,21.3917,21.416,21.3836,21.3836,37296.0373
2005-05-11 12:40:00,26.41,26.51,26.41,26.5,50065.876152832665,21.3836,21.4646,21.3836,21.4565,50065.8762
2005-05-11 12:45:00,26.5,26.52,26.47,26.5,51687.44299179081,21.4565,21.4727,21.4322,21.4565,51687.443
2005-05-11 12:50:00,26.51,26.52,26.49,26.52,41856.69403060707,21.4646,21.4727,21.4484,21.4727,41856.694
2005-05-11 12:55:00,26.51,26.53,26.5,26.53,34559.64325529542,21.4646,21.4808,21.4565,21.4808,34559.6433
2005-05-11 13:00:00,26.52,26.58,26.52,26.58,82294.51707712575,21.4727,21.5213,21.4727,21.5213,82294.5171
2005-05-11 13:05:00,26.58,26.66,26.57,26.65,126887.60514847469,21.5213,21.586,21.5132,21.5779,126887.6051
2005-05-11 13:10:00,26.66,26.79,26.64,26.74,165298.4696462957,21.586,21.6913,21.5698,21.6508,165298.4696
2005-05-11 13:15:00,26.73,26.76,26.72,26.76,68815.24272828619,21.6427,21.667,21.6346,21.667,68815.2427
2005-05-11 13:20:00,26.76,26.76,26.7,26.72,102665.45049153744,21.667,21.667,21.6184,21.6346,102665.4505
2005-05-11 13:25:00,26.71,26.72,26.67,26.7,35877.16631194892,21.6265,21.6346,21.5941,21.6184,35877.1663
2005-05-11 13:30:00,26.69,26.73,26.68,26.69,64659.97770345595,21.6103,21.6427,21.6022,21.6103,64659.9777
2005-05-11 13:35:00,26.69,26.74,26.67,26.69,65369.41319550014,21.6103,21.6508,21.5941,21.6103,65369.4132
2005-05-11 13:40:00,26.69,26.71,26.66,26.68,57464.27485557919,21.6103,21.6265,21.586,21.6022,57464.2749
2005-05-11 13:45:00,26.67,26.73,26.64,26.69,45910.61112800243,21.5941,21.6427,21.5698,21.6103,45910.6111
2005-05-11 13:50:00,26.69,26.71,26.67,26.69,35978.5142393838,21.6103,21.6265,21.5941,21.6103,35978.5142
2005-05-11 13:55:00,26.69,26.69,26.66,26.68,34559.64325529542,21.6103,21.6103,21.586,21.6022,34559.6433
2005-05-11 14:00:00,26.68,26.73,26.68,26.73,68409.85101854666,21.6022,21.6427,21.6022,21.6427,68409.851
2005-05-11 14:05:00,26.73,26.79,26.68,26.78,108138.23857302115,21.6427,21.6913,21.6022,21.6832,108138.2386
2005-05-11 14:10:00,26.79,26.86,26.74,26.81,109253.06577480488,21.6913,21.748,21.6508,21.7075,109253.0658
2005-05-11 14:15:00,26.81,26.87,26.8,26.87,125570.0820918212,21.7075,21.7561,21.6994,21.7561,125570.0821
2005-05-11 14:20:00,26.87,26.88,26.8,26.83,128306.47613256308,21.7561,21.7642,21.6994,21.7237,128306.4761
2005-05-11 14:25:00,26.84,26.86,26.82,26.83,114725.85385628862,21.7318,21.748,21.7156,21.7237,114725.8539
2005-05-11 14:30:00,26.83,26.85,26.83,26.85,41552.650248302416,21.7237,21.7399,21.7237,21.7399,41552.6502
2005-05-11 14:35:00,26.85,26.85,26.85,26.85,0.0,21.7399,21.7399,21.7399,21.7399,0.0
2005-05-11 14:40:00,26.85,26.85,26.85,26.85,0.0,21.7399,21.7399,21.7399,21.7399,0.0
2005-05-11 14:45:00,26.85,26.85,26.85,26.85,0.0,21.7399,21.7399,21.7399,21.7399,0.0
2005-05-11 14:50:00,26.85,26.85,26.85,26.85,0.0,21.7399,21.7399,21.7399,21.7399,0.0
2005-05-11 14:55:00,26.99,27.41,26.74,26.83,457991.2840782405,21.8532,22.1933,21.6508,21.7237,457991.2841
2005-05-11 15:00:00,26.82,26.84,26.44,26.5,717948.7179487179,21.7156,21.7318,21.4079,21.4565,717948.7179
2005-05-11 15:05:00,26.49,26.54,25.9,26.02,1056754.839363535,21.4484,21.4889,20.9707,21.0678,1056754.8394
2005-05-11 15:10:00,26.01,26.25,25.95,26.06,1043579.608797,21.0597,21.2541,21.0112,21.1002,1043579.6088
2005-05-11 15:15:00,26.05,26.25,26.04,26.17,620147.9679740549,21.0921,21.2541,21.084,21.1893,620147.968
2005-05-11 15:20:00,26.15,26.31,26.14,26.26,368095.6724434985,21.1731,21.3026,21.165,21.2622,368095.6724
2005-05-11 15:25:00,26.25,26.27,26.19,26.26,252457.6872402959,21.2541,21.2703,21.2055,21.2622,252457.6872
2005-05-11 15:30:00,26.27,26.33,26.24,26.32,271004.3579608796,21.2703,21.3188,21.246,21.3107,271004.358
2005-05-11 15:35:00,26.32,26.36,26.2,26.21,167528.12404986317,21.3107,21.3431,21.2136,21.2217,167528.124
2005-05-11 15:40:00,26.25,26.27,26.15,26.23,326745.7180500658,21.2541,21.2703,21.1731,21.2379,326745.7181
2005-05-11 15:45:00,26.24,26.27,26.14,26.21,234215.0603020168,21.246,21.2703,21.165,21.2217,234215.0603
2005-05-11 15:50:00,26.22,26.29,26.19,26.29,264720.78645991685,21.2298,21.2864,21.2055,21.2864,264720.7865
2005-05-11 15:55:00,26.29,26.3,26.25,26.27,228944.9680754028,21.2864,21.2945,21.2541,21.2703,228944.9681
2005-05-12 09:30:00,26.59,26.6,26.39,26.42,340529.03618121,21.5293,21.5374,21.3674,21.3917,340529.0362
2005-05-12 09:35:00,26.46,26.57,26.43,26.56,230971.9266241005,21.4241,21.5132,21.3998,21.5051,230971.9266
2005-05-12 09:40:00,26.55,26.68,26.53,26.54,210600.99320968884,21.497,21.6022,21.4808,21.4889,210600.9932
2005-05-12 09:45:00,26.55,26.57,26.44,26.47,113002.9390898956,21.497,21.5132,21.4079,21.4322,113002.9391
2005-05-12 09:50:00,26.48,26.52,26.47,26.5,282051.282051282,21.4403,21.4727,21.4322,21.4565,282051.2821
2005-05-12 09:55:00,26.52,26.69,26.52,26.66,231478.6662612749,21.4727,21.6103,21.4727,21.586,231478.6663
2005-05-12 10:00:00,26.68,26.73,26.59,26.63,187595.0136819702,21.6022,21.6427,21.5293,21.5617,187595.0137
2005-05-12 10:05:00,26.63,26.64,26.59,26.61,182933.0090199655,21.5617,21.5698,21.5293,21.5455,182933.009
2005-05-12 10:10:00,26.61,26.64,26.6,26.63,101246.57950744906,21.5455,21.5698,21.5374,21.5617,101246.5795
2005-05-12 10:15:00,26.63,26.68,26.61,26.64,145231.5800141887,21.5617,21.6022,21.5455,21.5698,145231.58
2005-05-12 10:20:00,26.64,26.67,26.62,26.66,61619.53988040944,21.5698,21.5941,21.5536,21.586,61619.5399
2005-05-12 10:25:00,26.66,26.67,26.62,26.62,88172.69686834903,21.586,21.5941,21.5536,21.5536,88172.6969
2005-05-12 10:30:00,26.62,26.63,26.59,26.62,105503.19245971418,21.5536,21.5617,21.5293,21.5536,105503.1925
2005-05-12 10:35:00,26.62,26.67,26.62,26.65,218911.5232593493,21.5536,21.5941,21.5536,21.5779,218911.5233
2005-05-12 10:40:00,26.65,26.65,26.61,26.64,153643.45799128406,21.5779,21.5779,21.5455,21.5698,153643.458
2005-05-12 10:45:00,26.64,26.66,26.59,26.59,100942.5357251444,21.5698,21.586,21.5293,21.5293,100942.5357
2005-05-12 10:50:00,26.61,26.64,26.59,26.63,86753.82588426066,21.5455,21.5698,21.5293,21.5617,86753.8259
2005-05-12 10:55:00,26.62,26.64,26.59,26.59,115942.02898550723,21.5536,21.5698,21.5293,21.5293,115942.029
2005-05-12 11:00:00,26.6,26.6,26.54,26.56,175129.21860747944,21.5374,21.5374,21.4889,21.5051,175129.2186
2005-05-12 11:05:00,26.56,26.57,26.48,26.52,159217.59400020266,21.5051,21.5132,21.4403,21.4727,159217.594
2005-05-12 11:10:00,26.53,26.55,26.51,26.53,66788.28417958852,21.4808,21.497,21.4646,21.4808,66788.2842
2005-05-12 11:15:00,26.53,26.55,26.51,26.53,59491.23340427687,21.4808,21.497,21.4646,21.4808,59491.2334
2005-05-12 11:20:00,26.52,26.57,26.52,26.53,77835.20826999086,21.4727,21.5132,21.4727,21.4808,77835.2083
2005-05-12 11:25:00,26.55,26.56,26.52,26.54,67497.7196716327,21.497,21.5051,21.4727,21.4889,67497.7197
2005-05-12 11:30:00,26.53,26.59,26.53,26.57,100435.79608796998,21.4808,21.5293,21.4808,21.5132,100435.7961
2005-05-12 11:35:00,26.57,26.62,26.57,26.6,97699.40204722813,21.5132,21.5536,21.5132,21.5374,97699.402
2005-05-12 11:40:00,26.59,26.6,26.53,26.54,43174.21708726056,21.5293,21.5374,21.4808,21.4889,43174.2171
2005-05-12 11:45:00,26.54,26.55,26.53,26.55,78240.5999797304,21.4889,21.497,21.4808,21.497,78240.6
2005-05-12 11:50:00,26.55,26.56,26.53,26.54,47126.78625722103,21.497,21.5051,21.4808,21.4889,47126.7863
2005-05-12 11:55:00,26.54,26.59,26.52,26.59,118577.0750988142,21.4889,21.5293,21.4727,21.5293,118577.0751
2005-05-12 12:00:00,26.58,26.61,26.55,26.58,35978.5142393838,21.5213,21.5455,21.497,21.5213,35978.5142
2005-05-12 12:05:00,26.58,26.59,26.49,26.56,81078.34194790715,21.5213,21.5293,21.4484,21.5051,81078.3419
2005-05-12 12:10:00,26.55,26.58,26.52,26.53,45606.567345697775,21.497,21.5213,21.4727,21.4808,45606.5673
2005-05-12 12:15:00,26.53,26.56,26.52,26.53,27870.68004459308,21.4808,21.5051,21.4727,21.4808,27870.68
2005-05-12 12:20:00,26.53,26.56,26.52,26.56,32634.03263403263,21.4808,21.5051,21.4727,21.5051,32634.0326
2005-05-12 12:25:00,26.56,26.57,26.52,26.54,66382.89246984899,21.5051,21.5132,21.4727,21.4889,66382.8925
2005-05-12 12:30:00,26.54,26.55,26.51,26.53,21688.456471065165,21.4889,21.497,21.4646,21.4808,21688.4565
2005-05-12 12:35:00,26.52,26.52,26.5,26.51,63038.41086449781,21.4727,21.4727,21.4565,21.4646,63038.4109
2005-05-12 12:40:00,26.51,26.53,26.5,26.51,55944.05594405594,21.4646,21.4808,21.4565,21.4646,55944.0559
2005-05-12 12:45:00,26.51,26.52,26.5,26.51,37802.77693321171,21.4646,21.4727,21.4565,21.4646,37802.7769
2005-05-12 12:50:00,26.51,26.51,26.49,26.49,36282.55802168845,21.4646,21.4646,21.4484,21.4484,36282.558
2005-05-12 12:55:00,26.49,26.5,26.47,26.49,53309.00983074895,21.4484,21.4565,21.4322,21.4484,53309.0098
2005-05-12 13:00:00,26.5,26.56,26.49,26.54,52599.57433870476,21.4565,21.5051,21.4484,21.4889,52599.5743
2005-05-12 13:05:00,26.56,26.57,26.54,26.57,35471.77460220938,21.5051,21.5132,21.4889,21.5132,35471.7746
2005-05-12 13:10:00,26.57,26.6,26.56,26.58,57464.27485557919,21.5132,21.5374,21.5051,21.5213,57464.2749
2005-05-12 13:15:00,26.58,26.59,26.55,26.57,18850.71450288841,21.5213,21.5293,21.497,21.5132,18850.7145
2005-05-12 13:20:00,26.56,26.57,26.55,26.56,41958.04195804196,21.5051,21.5132,21.497,21.5051,41958.042
2005-05-12 13:25:00,26.56,26.58,26.53,26.55,42464.78159521637,21.5051,21.5213,21.4808,21.497,42464.7816
2005-05-12 13:30:00,26.55,26.59,26.54,26.57,54525.18495996756,21.497,21.5293,21.4889,21.5132,54525.185
2005-05-12 13:35:00,26.57,26.59,26.57,26.59,164994.42586399103,21.5132,21.5293,21.5132,21.5293,164994.4259
2005-05-12 13:40:00,26.58,26.59,26.53,26.56,89794.26370730717,21.5213,21.5293,21.4808,21.5051,89794.2637
2005-05-12 13:45:00,26.56,26.59,26.53,26.58,85233.6069727374,21.5051,21.5293,21.4808,21.5213,85233.607
2005-05-12 13:50:00,26.58,26.62,26.57,26.6,83814.73598864902,21.5213,21.5536,21.5132,21.5374,83814.736
2005-05-12 13:55:00,26.6,26.63,26.59,26.62,48951.04895104894,21.5374,21.5617,21.5293,21.5536,48951.049
2005-05-12 14:00:00,26.62,26.64,26.61,26.64,75301.51008411877,21.5536,21.5698,21.5455,21.5698,75301.5101
2005-05-12 14:05:00,26.64,26.65,26.63,26.65,66686.93625215364,21.5698,21.5779,21.5617,21.5779,66686.9363
2005-05-12 14:10:00,26.64,26.65,26.56,26.56,63747.846356542,21.5698,21.5779,21.5051,21.5051,63747.8464
2005-05-12 14:15:00,26.56,26.56,26.51,26.55,59693.92925914664,21.5051,21.5051,21.4646,21.497,59693.9293
2005-05-12 14:20:00,26.55,26.55,26.44,26.44,63241.10671936758,21.497,21.497,21.4079,21.4079,63241.1067
2005-05-12 14:25:00,26.44,26.44,26.34,26.42,99523.66474105604,21.4079,21.4079,21.3269,21.3917,99523.6647
2005-05-12 14:30:00,26.42,26.47,26.41,26.45,76619.03314077226,21.3917,21.4322,21.3836,21.416,76619.0331
2005-05-12 14:35:00,26.44,26.54,26.43,26.49,82395.86500456065,21.4079,21.4889,21.3998,21.4484,82395.865
2005-05-12 14:40:00,26.5,26.5,26.35,26.41,49863.1802979629,21.4565,21.4565,21.335,21.3836,49863.1803
2005-05-12 14:45:00,26.41,26.46,26.41,26.46,60099.320968886175,21.3836,21.4241,21.3836,21.4241,60099.321
2005-05-12 14:50:00,26.46,26.51,26.45,26.5,45606.567345697775,21.4241,21.4646,21.416,21.4565,45606.5673
2005-05-12 14:55:00,26.49,26.49,26.43,26.44,56146.7517989257,21.4484,21.4484,21.3998,21.4079,56146.7518
2005-05-12 15:00:00,26.45,26.45,26.41,26.43,113104.28701733048,21.416,21.416,21.3836,21.3998,113104.287
2005-05-12 15:05:00,26.44,26.45,26.41,26.43,42464.78159521637,21.4079,21.416,21.3836,21.3998,42464.7816
2005-05-12 15:10:00,26.43,26.43,26.38,26.38,88578.08857808856,21.3998,21.3998,21.3593,21.3593,88578.0886
2005-05-12 15:15:00,26.38,26.38,26.31,26.34,78747.33961690482,21.3593,21.3593,21.3026,21.3269,78747.3396
2005-05-12 15:20:00,26.35,26.39,26.31,26.38,77024.4248505118,21.335,21.3674,21.3026,21.3593,77024.4249
2005-05-12 15:25:00,26.39,26.42,26.35,26.36,62024.93159014897,21.3674,21.3917,21.335,21.3431,62024.9316
2005-05-12 15:30:00,26.35,26.35,26.27,26.34,111381.37225093743,21.335,21.335,21.2703,21.3269,111381.3723
2005-05-12 15:35:00,26.34,26.35,26.27,26.3,117158.20411472584,21.3269,21.335,21.2703,21.2945,117158.2041
2005-05-12 15:40:00,26.3,26.38,26.3,26.34,89287.52407013276,21.2945,21.3593,21.2945,21.3269,89287.5241
2005-05-12 15:45:00,26.34,26.4,26.33,26.4,96179.18313570486,21.3269,21.3755,21.3188,21.3755,96179.1831
2005-05-12 15:50:00,26.41,26.42,26.34,26.39,94354.92044187697,21.3836,21.3917,21.3269,21.3674,94354.9204
2005-05-12 15:55:00,26.37,26.52,26.36,26.43,174622.47897030503,21.3512,21.4727,21.3431,21.3998,174622.479
2005-05-13 09:30:00,26.55,26.55,26.4,26.4,274855.57920340524,21.497,21.497,21.3755,21.3755,274855.5792
2005-05-13 09:35:00,26.41,26.58,26.4,26.57,88375.3927232188,21.3836,21.5213,21.3755,21.5132,88375.3927
2005-05-13 09:40:00,26.57,26.57,26.47,26.51,88071.34894091415,21.5132,21.5132,21.4322,21.4646,88071.3489
2005-05-13 09:45:00,26.51,26.59,26.5,26.57,114219.1142191142,21.4646,21.5293,21.4565,21.5132,114219.1142
2005-05-13 09:50:00,26.57,26.62,26.44,26.47,208472.68673355627,21.5132,21.5536,21.4079,21.4322,208472.6867
2005-05-13 09:55:00,26.48,26.54,26.47,26.53,61011.45231580013,21.4403,21.4889,21.4322,21.4808,61011.4523
2005-05-13 10:00:00,26.54,26.59,26.48,26.48,103172.19012871184,21.4889,21.5293,21.4403,21.4403,103172.1901
2005-05-13 10:05:00,26.48,26.58,26.48,26.58,80368.90645586296,21.4403,21.5213,21.4403,21.5213,80368.9065
2005-05-13 10:10:00,26.58,26.64,26.57,26.63,131448.26188304447,21.5213,21.5698,21.5132,21.5617,131448.2619
2005-05-13 10:15:00,26.62,26.64,26.59,26.64,125975.47380156074,21.5536,21.5698,21.5293,21.5698,125975.4738
2005-05-13 10:20:00,26.63,26.65,26.62,26.64,122022.90463160026,21.5617,21.5779,21.5536,21.5698,122022.9046
2005-05-13 10:25:00,26.63,26.66,26.59,26.61,183338.40072970503,21.5617,21.586,21.5293,21.5455,183338.4007
2005-05-13 10:30:00,26.61,26.64,26.57,26.58,55031.92459714198,21.5455,21.5698,21.5132,21.5213,55031.9246
2005-05-13 10:35:00,26.57,26.61,26.57,26.61,63342.454646802464,21.5132,21.5455,21.5132,21.5455,63342.4546
2005-05-13 10:40:00,26.6,26.64,26.6,26.64,106009.9320968886,21.5374,21.5698,21.5374,21.5698,106009.9321
2005-05-13 10:45:00,26.63,26.65,26.61,26.64,67599.06759906758,21.5617,21.5779,21.5455,21.5698,67599.0676
2005-05-13 10:50:00,26.63,26.63,26.58,26.6,172899.564203912,21.5617,21.5617,21.5213,21.5374,172899.5642
2005-05-13 10:55:00,26.6,26.66,26.58,26.65,97598.05411979325,21.5374,21.586,21.5213,21.5779,97598.0541
2005-05-13 11:00:00,26.65,26.66,26.59,26.61,34660.99118273031,21.5779,21.586,21.5293,21.5455,34660.9912
2005-05-13 11:05:00,26.62,26.65,26.59,26.63,130333.43468126074,21.5536,21.5779,21.5293,21.5617,130333.4347
2005-05-13 11:10:00,26.64,26.64,26.62,26.63,104388.36525793046,21.5698,21.5698,21.5536,21.5617,104388.3653
2005-05-13 11:15:00,26.63,26.64,26.6,26.6,33850.20776325124,21.5617,21.5698,21.5374,21.5374,33850.2078
2005-05-13 11:20:00,26.6,26.62,26.58,26.61,32836.728488902394,21.5374,21.5536,21.5213,21.5455,32836.7285
2005-05-13 11:25:00,26.63,26.64,26.61,26.62,135603.5269078747,21.5617,21.5698,21.5455,21.5536,135603.5269
2005-05-13 11:30:00,26.62,26.63,26.61,26.62,86855.17381169554,21.5536,21.5617,21.5455,21.5536,86855.1738
2005-05-13 11:35:00,26.63,26.66,26.62,26.64,79152.73132664435,21.5617,21.586,21.5536,21.5698,79152.7313
2005-05-13 11:40:00,26.64,26.67,26.63,26.66,71754.33262389783,21.5698,21.5941,21.5617,21.586,71754.3326
2005-05-13 11:45:00,26.65,26.66,26.64,26.65,246680.8553765075,21.5779,21.586,21.5698,21.5779,246680.8554
2005-05-13 11:50:00,26.65,26.68,26.64,26.64,173203.60798621667,21.5779,21.6022,21.5698,21.5698,173203.608
2005-05-13 11:55:00,26.65,26.67,26.62,26.65,63443.80257423734,21.5779,21.5941,21.5536,21.5779,63443.8026
2005-05-13 12:00:00,26.66,26.68,26.64,26.65,44998.47978108847,21.586,21.6022,21.5698,21.5779,44998.4798
2005-05-13 12:05:00,26.65,26.67,26.65,26.66,23816.762947197727,21.5779,21.5941,21.5779,21.586,23816.7629
2005-05-13 12:10:00,26.66,26.69,26.66,26.69,49660.48444309313,21.586,21.6103,21.586,21.6103,49660.4844
2005-05-13 12:15:00,26.69,26.71,26.67,26.67,129623.99918921656,21.6103,21.6265,21.5941,21.5941,129623.9992
2005-05-13 12:20:00,26.67,26.71,26.67,26.71,66078.84868754433,21.5941,21.6265,21.5941,21.6265,66078.8487
2005-05-13 12:25:00,26.71,26.73,26.7,26.71,98814.22924901184,21.6265,21.6427,21.6184,21.6265,98814.2292
2005-05-13 12:30:00,26.71,26.72,26.66,26.66,98408.83753927232,21.6265,21.6346,21.586,21.586,98408.8375
2005-05-13 12:35:00,26.66,26.71,26.64,26.67,31215.161649944253,21.586,21.6265,21.5698,21.5941,31215.1616
2005-05-13 12:40:00,26.66,26.66,26.63,26.65,35978.5142393838,21.586,21.586,21.5617,21.5779,35978.5142
2005-05-13 12:45:00,26.65,26.68,26.65,26.68,27972.02797202797,21.5779,21.6022,21.5779,21.6022,27972.028
2005-05-13 12:50:00,26.68,26.69,26.67,26.68,12871.18678423026,21.6022,21.6103,21.5941,21.6022,12871.1868
2005-05-13 12:55:00,26.68,26.7,26.68,26.69,28073.37589946285,21.6022,21.6184,21.6022,21.6103,28073.3759
2005-05-13 13:00:00,26.69,26.71,26.69,26.7,12972.534711665145,21.6103,21.6265,21.6103,21.6184,12972.5347
2005-05-13 13:05:00,26.7,26.72,26.7,26.72,43782.30465186986,21.6184,21.6346,21.6184,21.6346,43782.3047
2005-05-13 13:10:00,26.72,26.74,26.71,26.73,56754.83936353501,21.6346,21.6508,21.6265,21.6427,56754.8394
2005-05-13 13:15:00,26.74,26.74,26.66,26.66,88578.08857808856,21.6508,21.6508,21.586,21.586,88578.0886
2005-05-13 13:20:00,26.66,26.68,26.64,26.64,32634.03263403263,21.586,21.6022,21.5698,21.5698,32634.0326
2005-05-13 13:25:00,26.64,26.67,26.63,26.65,64457.281848586186,21.5698,21.5941,21.5617,21.5779,64457.2818
2005-05-13 13:30:00,26.65,26.66,26.64,26.65,86247.08624708623,21.5779,21.586,21.5698,21.5779,86247.0862
2005-05-13 13:35:00,26.64,26.65,26.62,26.64,61822.2357352792,21.5698,21.5779,21.5536,21.5698,61822.2357
2005-05-13 13:40:00,26.63,26.64,26.59,26.59,49255.0927333536,21.5617,21.5698,21.5293,21.5293,49255.0927
2005-05-13 13:45:00,26.59,26.59,26.54,26.58,62531.67122732339,21.5293,21.5293,21.4889,21.5213,62531.6712
2005-05-13 13:50:00,26.58,26.58,26.56,26.56,29492.246883551223,21.5213,21.5213,21.5051,21.5051,29492.2469
2005-05-13 13:55:00,26.56,26.62,26.54,26.61,72565.1160433769,21.5051,21.5536,21.4889,21.5455,72565.116
2005-05-13 14:00:00,26.61,26.63,26.6,26.63,47734.87382183033,21.5455,21.5617,21.5374,21.5617,47734.8738
2005-05-13 14:05:00,26.62,26.64,26.58,26.63,48241.61345900476,21.5536,21.5698,21.5213,21.5617,48241.6135
2005-05-13 14:10:00,26.64,26.65,26.61,26.63,55031.92459714198,21.5698,21.5779,21.5455,21.5617,55031.9246
2005-05-13 14:15:00,26.62,26.62,26.56,26.56,126786.2572210398,21.5536,21.5536,21.5051,21.5051,126786.2572
2005-05-13 14:20:00,26.57,26.58,26.55,26.58,45201.17563595824,21.5132,21.5213,21.497,21.5213,45201.1756
2005-05-13 14:25:00,26.57,26.59,26.56,26.59,29086.85517381169,21.5132,21.5293,21.5051,21.5293,29086.8552
2005-05-13 14:30:00,26.59,26.59,26.49,26.5,117664.94375190024,21.5293,21.5293,21.4484,21.4565,117664.9438
2005-05-13 14:35:00,26.5,26.52,26.46,26.47,118273.03131650956,21.4565,21.4727,21.4241,21.4322,118273.0313
2005-05-13 14:40:00,26.47,26.51,26.47,26.5,58275.05827505827,21.4322,21.4646,21.4322,21.4565,58275.0583
2005-05-13 14:45:00,26.5,26.51,26.4,26.4,113002.9390898956,21.4565,21.4646,21.3755,21.3755,113002.9391
2005-05-13 14:50:00,26.4,26.45,26.4,26.44,44289.04428904428,21.3755,21.416,21.3755,21.4079,44289.0443
2005-05-13 14:55:00,26.44,26.47,26.43,26.44,46113.30698287219,21.4079,21.4322,21.3998,21.4079,46113.307
2005-05-13 15:00:00,26.44,26.44,26.4,26.4,88882.13236039321,21.4079,21.4079,21.3755,21.3755,88882.1324
2005-05-13 15:05:00,26.41,26.49,26.4,26.49,54930.57666970709,21.3836,21.4484,21.3755,21.4484,54930.5767
2005-05-13 15:10:00,26.49,26.5,26.46,26.48,43782.30465186986,21.4484,21.4565,21.4241,21.4403,43782.3047
2005-05-13 15:15:00,26.48,26.52,26.45,26.51,77125.77277794668,21.4403,21.4727,21.416,21.4646,77125.7728
2005-05-13 15:20:00,26.52,26.58,26.51,26.58,120705.38157494678,21.4727,21.5213,21.4646,21.5213,120705.3816
2005-05-13 15:25:00,26.58,26.63,26.58,26.63,104388.36525793046,21.5213,21.5617,21.5213,21.5617,104388.3653
2005-05-13 15:30:00,26.62,26.62,26.54,26.55,176953.48130130736,21.5536,21.5536,21.4889,21.497,176953.4813
2005-05-13 15:35:00,26.54,26.56,25.6,26.54,127901.08442282354,21.4889,21.5051,20.7278,21.4889,127901.0844
2005-05-13 15:40:00,26.54,26.58,26.53,26.56,98814.22924901184,21.4889,21.5213,21.4808,21.5051,98814.2292
2005-05-13 15:45:00,26.56,26.59,26.53,26.58,147258.53856288636,21.5051,21.5293,21.4808,21.5213,147258.5386
2005-05-13 15:50:00,26.58,26.62,26.54,26.61,194588.0206749772,21.5213,21.5536,21.4889,21.5455,194588.0207
2005-05-13 15:55:00,26.61,26.62,26.55,26.62,181412.79010844225,21.5455,21.5536,21.497,21.5536,181412.7901
2005-05-16 09:30:00,26.69,26.73,26.65,26.66,74997.46630181411,21.6103,21.6427,21.5779,21.586,74997.4663
2005-05-16 09:35:00,26.66,26.67,26.63,26.65,53410.35775818384,21.586,21.5941,21.5617,21.5779,53410.3578
2005-05-16 09:40:00,26.66,26.73,26.64,26.73,83003.95256916995,21.586,21.6427,21.5698,21.6427,83003.9526
2005-05-16 09:45:00,26.7,26.77,26.67,26.71,72362.42018850714,21.6184,21.6751,21.5941,21.6265,72362.4202
2005-05-16 09:50:00,26.7,26.71,26.65,26.66,49964.528225397786,21.6184,21.6265,21.5779,21.586,49964.5282
2005-05-16 09:55:00,26.65,26.69,26.65,26.65,72463.76811594202,21.5779,21.6103,21.5779,21.5779,72463.7681
2005-05-16 10:00:00,26.65,26.69,26.64,26.68,79355.42718151413,21.5779,21.6103,21.5698,21.6022,79355.4272
2005-05-16 10:05:00,26.68,26.68,26.64,26.64,98510.1854667072,21.6022,21.6022,21.5698,21.5698,98510.1855
2005-05-16 10:10:00,26.64,26.67,26.61,26.65,47836.22174926522,21.5698,21.5941,21.5455,21.5779,47836.2217
2005-05-16 10:15:00,26.65,26.69,26.65,26.69,63747.846356542,21.5779,21.6103,21.5779,21.6103,63747.8464
2005-05-16 10:20:00,26.69,26.69,26.65,26.66,95267.05178879092,21.6103,21.6103,21.5779,21.586,95267.0518
2005-05-16 10:25:00,26.66,26.67,26.61,26.61,103881.62562075604,21.586,21.5941,21.5455,21.5455,103881.6256
2005-05-16 10:30:00,26.62,26.63,26.59,26.59,151109.75980541194,21.5536,21.5617,21.5293,21.5293,151109.7598
2005-05-16 10:35:00,26.59,26.61,26.57,26.6,85132.2590453025,21.5293,21.5455,21.5132,21.5374,85132.259
2005-05-16 10:40:00,26.59,26.62,26.58,26.61,42870.173304955904,21.5293,21.5536,21.5213,21.5455,42870.1733
2005-05-16 10:45:00,26.6,26.64,26.59,26.64,56146.7517989257,21.5374,21.5698,21.5293,21.5698,56146.7518
2005-05-16 10:50:00,26.64,26.64,26.61,26.63,92226.6139657444,21.5698,21.5698,21.5455,21.5617,92226.614
2005-05-16 10:55:00,26.63,26.66,26.63,26.65,28073.37589946285,21.5617,21.586,21.5617,21.5779,28073.3759
2005-05-16 11:00:00,26.66,26.68,26.62,26.63,27972.02797202797,21.586,21.6022,21.5536,21.5617,27972.028
2005-05-16 11:05:00,26.63,26.66,26.63,26.66,51383.39920948616,21.5617,21.586,21.5617,21.586,51383.3992
2005-05-16 11:10:00,26.66,26.66,26.64,26.65,68105.807236242,21.586,21.586,21.5698,21.5779,68105.8072
2005-05-16 11:15:00,26.66,26.67,26.64,26.66,68409.85101854666,21.586,21.5941,21.5698,21.586,68409.851
2005-05-16 11:20:00,26.66,26.7,26.66,26.67,52903.618121009415,21.586,21.6184,21.586,21.5941,52903.6181
2005-05-16 11:25:00,26.69,26.69,26.66,26.66,74288.03080976993,21.6103,21.6103,21.586,21.586,74288.0308
2005-05-16 11:30:00,26.66,26.68,26.66,26.66,39829.73548190939,21.586,21.6022,21.586,21.586,39829.7355
2005-05-16 11:35:00,26.67,26.67,26.66,26.66,64558.62977602107,21.5941,21.5941,21.586,21.586,64558.6298
2005-05-16 11:40:00,26.67,26.67,26.66,26.67,67193.67588932805,21.5941,21.5941,21.586,21.5941,67193.6759
2005-05-16 11:45:00,26.66,26.68,26.66,26.66,106009.9320968886,21.586,21.6022,21.586,21.586,106009.9321
2005-05-16 11:50:00,26.66,26.69,26.65,26.69,96483.22691800952,21.586,21.6103,21.5779,21.6103,96483.2269
2005-05-16 11:55:00,26.68,26.69,26.67,26.67,20776.325124151208,21.6022,21.6103,21.5941,21.5941,20776.3251
2005-05-16 12:00:00,26.67,26.69,26.66,26.67,54727.88081483733,21.5941,21.6103,21.586,21.5941,54727.8808
2005-05-16 12:05:00,26.68,26.68,26.66,26.66,21587.10854363028,21.6022,21.6022,21.586,21.586,21587.1085
2005-05-16 12:10:00,26.67,26.67,26.65,26.66,10134.792743488391,21.5941,21.5941,21.5779,21.586,10134.7927
2005-05-16 12:15:00,26.65,26.67,26.65,26.66,21080.36890645586,21.5779,21.5941,21.5779,21.586,21080.3689
2005-05-16 12:20:00,26.67,26.67,26.66,26.66,25438.329786155868,21.5941,21.5941,21.586,21.586,25438.3298
2005-05-16 12:25:00,26.66,26.67,26.66,26.67,37701.42900577682,21.586,21.5941,21.586,21.5941,37701.429
2005-05-16 12:30:00,26.66,26.67,26.65,26.66,58680.4499847978,21.586,21.5941,21.5779,21.586,58680.45
2005-05-16 12:35:00,26.66,26.67,26.66,26.67,79152.73132664435,21.586,21.5941,21.586,21.5941,79152.7313
2005-05-16 12:40:00,26.67,26.67,26.66,26.66,29593.59481098611,21.5941,21.5941,21.586,21.586,29593.5948
2005-05-16 12:45:00,26.67,26.69,26.66,26.68,128509.17198743284,21.5941,21.6103,21.586,21.6022,128509.172
2005-05-16 12:50:00,26.68,26.68,26.66,26.67,64862.673558325725,21.6022,21.6022,21.586,21.5941,64862.6736
2005-05-16 12:55:00,26.67,26.69,26.67,26.68,42667.47745008614,21.5941,21.6103,21.5941,21.6022,42667.4775
2005-05-16 13:00:00,26.68,26.69,26.68,26.68,21283.064761325622,21.6022,21.6103,21.6022,21.6022,21283.0648
2005-05-16 13:05:00,26.68,26.68,26.67,26.67,35471.77460220938,21.6022,21.6022,21.5941,21.5941,35471.7746
2005-05-16 13:10:00,26.67,26.68,26.67,26.68,317016.317016317,21.5941,21.6022,21.5941,21.6022,317016.317
2005-05-16 13:15:00,26.69,26.7,26.68,26.7,308199.04732948204,21.6103,21.6184,21.6022,21.6184,308199.0473
2005-05-16 13:20:00,26.69,26.73,26.69,26.72,38816.25620756055,21.6103,21.6427,21.6103,21.6346,38816.2562
2005-05-16 13:25:00,26.72,26.73,26.7,26.71,28174.72382689773,21.6346,21.6427,21.6184,21.6265,28174.7238
2005-05-16 13:30:00,26.71,26.73,26.69,26.69,41958.04195804196,21.6265,21.6427,21.6103,21.6103,41958.042
2005-05-16 13:35:00,26.69,26.7,26.69,26.69,19357.45414006284,21.6103,21.6184,21.6103,21.6103,19357.4541
2005-05-16 13:40:00,26.7,26.71,26.69,26.7,32735.38056146751,21.6184,21.6265,21.6103,21.6184,32735.3806
2005-05-16 13:45:00,26.7,26.72,26.69,26.72,58984.49376710245,21.6184,21.6346,21.6103,21.6346,58984.4938
2005-05-16 13:50:00,26.72,26.74,26.71,26.72,42059.389885476834,21.6346,21.6508,21.6265,21.6346,42059.3899
2005-05-16 13:55:00,26.72,26.74,26.72,26.73,51687.44299179081,21.6346,21.6508,21.6346,21.6427,51687.443
2005-05-16 14:00:00,26.74,26.75,26.73,26.73,54221.14117766291,21.6508,21.6589,21.6427,21.6427,54221.1412
2005-05-16 14:05:00,26.73,26.74,26.72,26.72,70842.20127698388,21.6427,21.6508,21.6346,21.6346,70842.2013
2005-05-16 14:10:00,26.72,26.73,26.7,26.7,50775.311644876856,21.6346,21.6427,21.6184,21.6184,50775.3116
2005-05-16 14:15:00,26.71,26.73,26.7,26.71,33242.12019864193,21.6265,21.6427,21.6184,21.6265,33242.1202
2005-05-16 14:20:00,26.71,26.72,26.69,26.69,91821.22225600484,21.6265,21.6346,21.6103,21.6103,91821.2223
2005-05-16 14:25:00,26.7,26.7,26.68,26.69,123948.51525286306,21.6184,21.6184,21.6022,21.6103,123948.5153
2005-05-16 14:30:00,26.7,26.71,26.69,26.7,20573.62926928144,21.6184,21.6265,21.6103,21.6184,20573.6293
2005-05-16 14:35:00,26.7,26.7,26.65,26.65,23411.371237458192,21.6184,21.6184,21.5779,21.5779,23411.3712
2005-05-16 14:40:00,26.66,26.67,26.59,26.63,34052.903618121,21.586,21.5941,21.5293,21.5617,34052.9036
2005-05-16 14:45:00,26.63,26.66,26.63,26.65,39424.34377216985,21.5617,21.586,21.5617,21.5779,39424.3438
2005-05-16 14:50:00,26.65,26.68,26.64,26.68,40944.56268369311,21.5779,21.6022,21.5698,21.6022,40944.5627
2005-05-16 14:55:00,26.69,26.71,26.68,26.69,39829.73548190939,21.6103,21.6265,21.6022,21.6103,39829.7355
2005-05-16 15:00:00,26.69,26.72,26.67,26.71,108847.67406506537,21.6103,21.6346,21.5941,21.6265,108847.6741
2005-05-16 15:05:00,26.71,26.71,26.69,26.7,61315.496098104784,21.6265,21.6265,21.6103,21.6184,61315.4961
2005-05-16 15:10:00,26.7,26.74,26.7,26.71,47430.83003952568,21.6184,21.6508,21.6184,21.6265,47430.83
2005-05-16 15:15:00,26.72,26.72,26.68,26.69,61923.58366271409,21.6346,21.6346,21.6022,21.6103,61923.5837
2005-05-16 15:20:00,26.7,26.79,26.69,26.76,352690.7874733961,21.6184,21.6913,21.6103,21.667,352690.7875
2005-05-16 15:25:00,26.76,26.79,26.75,26.79,175230.56653491434,21.667,21.6913,21.6589,21.6913,175230.5665
2005-05-16 15:30:00,26.79,26.8,26.78,26.79,76619.03314077226,21.6913,21.6994,21.6832,21.6913,76619.0331
2005-05-16 15:35:00,26.78,26.81,26.78,26.79,201682.37559541903,21.6832,21.7075,21.6832,21.6913,201682.3756
2005-05-16 15:40:00,26.79,26.79,26.73,26.73,133272.52457687238,21.6913,21.6913,21.6427,21.6427,133272.5246
2005-05-16 15:45:00,26.73,26.75,26.72,26.74,65774.80490523968,21.6427,21.6589,21.6346,21.6508,65774.8049
2005-05-16 15:50:00,26.74,26.78,26.73,26.78,245870.07195702844,21.6508,21.6832,21.6427,21.6832,245870.072
2005-05-16 15:55:00,26.77,26.78,26.69,26.73,166920.03648525386,21.6751,21.6832,21.6103,21.6427,166920.0365
2005-05-17 09:30:00,26.59,26.65,26.58,26.6,144826.18830444914,21.5293,21.5779,21.5213,21.5374,144826.1883
2005-05-17 09:35:00,26.62,26.65,26.59,26.59,58579.102057362914,21.5536,21.5779,21.5293,21.5293,58579.1021
2005-05-17 09:40:00,26.59,26.62,26.55,26.56,132259.04530252353,21.5293,21.5536,21.497,21.5051,132259.0453
2005-05-17 09:45:00,26.55,26.61,26.55,26.58,53613.053613053606,21.497,21.5455,21.497,21.5213,53613.0536
2005-05-17 09:50:00,26.58,26.6,26.58,26.59,34863.68703760007,21.5213,21.5374,21.5213,21.5293,34863.687
2005-05-17 09:55:00,26.59,26.61,26.59,26.6,43072.86915982568,21.5293,21.5455,21.5293,21.5374,43072.8692
2005-05-17 10:00:00,26.6,26.61,26.59,26.6,39424.34377216985,21.5374,21.5455,21.5293,21.5374,39424.3438
2005-05-17 10:05:00,26.6,26.6,26.56,26.59,51079.35542718151,21.5374,21.5374,21.5051,21.5293,51079.3554
2005-05-17 10:10:00,26.6,26.6,26.58,26.58,28377.419681767504,21.5374,21.5374,21.5213,21.5213,28377.4197
2005-05-17 10:15:00,26.59,26.6,26.57,26.59,41653.9981757373,21.5293,21.5374,21.5132,21.5293,41653.9982
2005-05-17 10:20:00,26.59,26.61,26.58,26.61,105604.54038714909,21.5293,21.5455,21.5213,21.5455,105604.5404
2005-05-17 10:25:00,26.61,26.62,26.6,26.62,52700.92226613965,21.5455,21.5536,21.5374,21.5536,52700.9223
2005-05-17 10:30:00,26.62,26.65,26.6,26.65,80267.55852842808,21.5536,21.5779,21.5374,21.5779,80267.5585
2005-05-17 10:35:00,26.64,26.68,26.64,26.68,21992.500253369813,21.5698,21.6022,21.5698,21.6022,21992.5003
2005-05-17 10:40:00,26.67,26.72,26.66,26.71,49457.78858822336,21.5941,21.6346,21.586,21.6265,49457.7886
2005-05-17 10:45:00,26.71,26.73,26.7,26.71,49761.83237052801,21.6265,21.6427,21.6184,21.6265,49761.8324
2005-05-17 10:50:00,26.71,26.71,26.69,26.71,43478.26086956521,21.6265,21.6265,21.6103,21.6265,43478.2609
2005-05-17 10:55:00,26.7,26.7,26.69,26.7,24830.242221546567,21.6184,21.6184,21.6103,21.6184,24830.2422
2005-05-17 11:00:00,26.7,26.74,26.7,26.73,71551.63676902806,21.6184,21.6508,21.6184,21.6427,71551.6368
2005-05-17 11:05:00,26.72,26.74,26.68,26.7,27363.940407418664,21.6346,21.6508,21.6022,21.6184,27363.9404
2005-05-17 11:10:00,26.7,26.71,26.68,26.7,21992.500253369813,21.6184,21.6265,21.6022,21.6184,21992.5003
2005-05-17 11:15:00,26.71,26.73,26.69,26.7,25539.67771359076,21.6265,21.6427,21.6103,21.6184,25539.6777
2005-05-17 11:20:00,26.7,26.72,26.69,26.7,29188.20310124657,21.6184,21.6346,21.6103,21.6184,29188.2031
2005-05-17 11:25:00,26.7,26.73,26.68,26.7,791831.3570487482,21.6184,21.6427,21.6022,21.6184,791831.357
2005-05-17 11:30:00,26.69,26.72,26.69,26.69,149285.49711158403,21.6103,21.6346,21.6103,21.6103,149285.4971
2005-05-17 11:35:00,26.69,26.74,26.68,26.72,56856.18729096989,21.6103,21.6508,21.6022,21.6346,56856.1873
2005-05-17 11:40:00,26.71,26.73,26.69,26.72,31417.857504814023,21.6265,21.6427,21.6103,21.6346,31417.8575
2005-05-17 11:45:00,26.71,26.75,26.69,26.69,50065.876152832665,21.6265,21.6589,21.6103,21.6103,50065.8762
2005-05-17 11:50:00,26.7,26.72,26.69,26.7,83916.08391608391,21.6184,21.6346,21.6103,21.6184,83916.0839
2005-05-17 11:55:00,26.7,26.72,26.7,26.72,11553.66372757677,21.6184,21.6346,21.6184,21.6346,11553.6637
2005-05-17 12:00:00,26.72,26.72,26.69,26.69,28478.767609202387,21.6346,21.6346,21.6103,21.6103,28478.7676
2005-05-17 12:05:00,26.69,26.7,26.67,26.68,49660.48444309313,21.6103,21.6184,21.5941,21.6022,49660.4844
2005-05-17 12:10:00,26.68,26.7,26.68,26.69,9526.70517887909,21.6022,21.6184,21.6022,21.6103,9526.7052
2005-05-17 12:15:00,26.68,26.7,26.67,26.69,22195.196108239583,21.6022,21.6184,21.5941,21.6103,22195.1961
2005-05-17 12:20:00,26.67,26.68,26.65,26.66,28073.37589946285,21.5941,21.6022,21.5779,21.586,28073.3759
2005-05-17 12:25:00,26.65,26.68,26.65,26.65,33748.85983581635,21.5779,21.6022,21.5779,21.5779,33748.8598
2005-05-17 12:30:00,26.65,26.67,26.64,26.66,27769.3321171582,21.5779,21.5941,21.5698,21.586,27769.3321
2005-05-17 12:35:00,26.67,26.68,26.66,26.67,83510.69220634436,21.5941,21.6022,21.586,21.5941,83510.6922
2005-05-17 12:40:00,26.67,26.67,26.64,26.66,11046.92409040235,21.5941,21.5941,21.5698,21.586,11046.9241
2005-05-17 12:45:00,26.65,26.65,26.64,26.64,72767.81189824667,21.5779,21.5779,21.5698,21.5698,72767.8119
2005-05-17 12:50:00,26.64,26.65,26.64,26.64,76923.07692307691,21.5698,21.5779,21.5698,21.5698,76923.0769
2005-05-17 12:55:00,26.64,26.65,26.64,26.64,23715.41501976284,21.5698,21.5779,21.5698,21.5698,23715.415
2005-05-17 13:00:00,26.64,26.65,26.64,26.64,34965.03496503496,21.5698,21.5779,21.5698,21.5698,34965.035
2005-05-17 13:05:00,26.64,26.64,26.62,26.63,151413.8035877166,21.5698,21.5698,21.5536,21.5617,151413.8036
2005-05-17 13:10:00,26.63,26.63,26.61,26.62,31316.509577379136,21.5617,21.5617,21.5455,21.5536,31316.5096
2005-05-17 13:15:00,26.62,26.65,26.61,26.64,22397.891963109352,21.5536,21.5779,21.5455,21.5698,22397.892
2005-05-17 13:20:00,26.64,26.67,26.64,26.65,72565.1160433769,21.5698,21.5941,21.5698,21.5779,72565.116
2005-05-17 13:25:00,26.64,26.65,26.62,26.65,76720.38106820715,21.5698,21.5779,21.5536,21.5779,76720.3811
2005-05-17 13:30:00,26.65,26.66,26.64,26.65,68308.50309111178,21.5779,21.586,21.5698,21.5779,68308.5031
2005-05-17 13:35:00,26.64,26.65,26.63,26.64,64153.238066281534,21.5698,21.5779,21.5617,21.5698,64153.2381
2005-05-17 13:40:00,26.64,26.66,26.64,26.64,81889.12536738622,21.5698,21.586,21.5698,21.5698,81889.1254
2005-05-17 13:45:00,26.64,26.66,26.62,26.62,125874.12587412584,21.5698,21.586,21.5536,21.5536,125874.1259
2005-05-17 13:50:00,26.62,26.63,26.62,26.62,59896.62511401641,21.5536,21.5617,21.5536,21.5536,59896.6251
2005-05-17 13:55:00,26.63,26.64,26.61,26.63,31417.857504814023,21.5617,21.5698,21.5455,21.5617,31417.8575
2005-05-17 14:00:00,26.63,26.64,26.62,26.64,24323.502584372145,21.5617,21.5698,21.5536,21.5698,24323.5026
2005-05-17 14:05:00,26.64,26.67,26.63,26.66,67295.02381676294,21.5698,21.5941,21.5617,21.586,67295.0238
2005-05-17 14:10:00,26.66,26.68,26.65,26.67,20168.237559541903,21.586,21.6022,21.5779,21.5941,20168.2376
2005-05-17 14:15:00,26.67,26.7,26.64,26.67,285395.76365663315,21.5941,21.6184,21.5698,21.5941,285395.7637
2005-05-17 14:20:00,26.67,26.69,26.67,26.68,61112.80024323502,21.5941,21.6103,21.5941,21.6022,61112.8002
2005-05-17 14:25:00,26.69,26.69,26.66,26.67,75301.51008411877,21.6103,21.6103,21.586,21.5941,75301.5101
2005-05-17 14:30:00,26.67,26.79,26.67,26.75,86247.08624708623,21.5941,21.6913,21.5941,21.6589,86247.0862
2005-05-17 14:35:00,26.74,26.86,26.74,26.84,81382.3857302118,21.6508,21.748,21.6508,21.7318,81382.3857
2005-05-17 14:40:00,26.84,26.86,26.8,26.81,125266.03830951656,21.7318,21.748,21.6994,21.7075,125266.0383
2005-05-17 14:45:00,26.82,26.85,26.82,26.84,89287.52407013276,21.7156,21.7399,21.7156,21.7318,89287.5241
2005-05-17 14:50:00,26.84,26.9,26.83,26.88,105300.49660484442,21.7318,21.7803,21.7237,21.7642,105300.4966
2005-05-17 14:55:00,26.88,26.89,26.86,26.88,125671.43001925608,21.7642,21.7723,21.748,21.7642,125671.43
2005-05-17 15:00:00,26.89,26.9,26.85,26.9,39424.34377216985,21.7723,21.7803,21.7399,21.7803,39424.3438
2005-05-17 15:05:00,26.88,26.91,26.88,26.89,43985.00050673963,21.7642,21.7884,21.7642,21.7723,43985.0005
2005-05-17 15:10:00,26.89,26.92,26.88,26.91,62024.93159014897,21.7723,21.7965,21.7642,21.7884,62024.9316
2005-05-17 15:15:00,26.9,26.92,26.9,26.91,69017.93858315596,21.7803,21.7965,21.7803,21.7884,69017.9386
2005-05-17 15:20:00,26.91,26.95,26.89,26.91,128205.1282051282,21.7884,21.8208,21.7723,21.7884,128205.1282
2005-05-17 15:25:00,26.9,26.94,26.9,26.94,57971.01449275362,21.7803,21.8127,21.7803,21.8127,57971.0145
2005-05-17 15:30:00,26.94,27.04,26.93,26.97,202290.4631600284,21.8127,21.8937,21.8046,21.837,202290.4632
2005-05-17 15:35:00,26.97,26.97,26.91,26.95,134083.30799635145,21.837,21.837,21.7884,21.8208,134083.308
2005-05-17 15:40:00,26.95,26.97,26.93,26.94,196513.63129624,21.8208,21.837,21.8046,21.8127,196513.6313
2005-05-17 15:45:00,26.94,26.95,26.9,26.9,131144.21810073982,21.8127,21.8208,21.7803,21.7803,131144.2181
2005-05-17 15:50:00,26.9,26.91,26.88,26.9,125266.03830951656,21.7803,21.7884,21.7642,21.7803,125266.0383
2005-05-17 15:55:00,26.9,26.9,26.87,26.88,120299.98986520724,21.7803,21.7803,21.7561,21.7642,120299.9899
2005-05-18 09:30:00,27.08,27.1,26.98,27.08,194385.3248201074,21.9261,21.9423,21.8451,21.9261,194385.3248
2005-05-18 09:35:00,27.07,27.08,26.97,26.98,36282.55802168845,21.918,21.9261,21.837,21.8451,36282.558
2005-05-18 09:40:00,26.99,27.04,26.96,27.02,101651.9712171886,21.8532,21.8937,21.8289,21.8775,101651.9712
2005-05-18 09:45:00,27.02,27.03,26.97,26.98,368805.10793554265,21.8775,21.8856,21.837,21.8451,368805.1079
2005-05-18 09:50:00,26.98,26.99,26.94,26.94,151515.1515151515,21.8451,21.8532,21.8127,21.8127,151515.1515
2005-05-18 09:55:00,26.94,26.95,26.8,26.9,127698.38856795376,21.8127,21.8208,21.6994,21.7803,127698.3886
2005-05-18 10:00:00,26.9,26.95,26.9,26.94,64558.62977602107,21.7803,21.8208,21.7803,21.8127,64558.6298
2005-05-18 10:05:00,26.95,26.96,26.85,26.87,112192.15567041653,21.8208,21.8289,21.7399,21.7561,112192.1557
2005-05-18 10:10:00,26.87,26.94,26.87,26.89,99827.70852336068,21.7561,21.8127,21.7561,21.7723,99827.7085
2005-05-18 10:15:00,26.9,26.92,26.84,26.84,41552.650248302416,21.7803,21.7965,21.7318,21.7318,41552.6502
2005-05-18 10:20:00,26.85,26.9,26.84,26.89,54018.44532279314,21.7399,21.7803,21.7318,21.7723,54018.4453
2005-05-18 10:25:00,26.89,26.91,26.85,26.9,92834.70153035368,21.7723,21.7884,21.7399,21.7803,92834.7015
2005-05-18 10:30:00,26.9,26.94,26.88,26.9,86956.52173913042,21.7803,21.8127,21.7642,21.7803,86956.5217
2005-05-18 10:35:00,26.9,26.91,26.88,26.89,69017.93858315596,21.7803,21.7884,21.7642,21.7723,69017.9386
2005-05-18 10:40:00,26.89,26.93,26.88,26.91,77125.77277794668,21.7723,21.8046,21.7642,21.7884,77125.7728
2005-05-18 10:45:00,26.9,26.91,26.89,26.89,64964.02148576061,21.7803,21.7884,21.7723,21.7723,64964.0215
2005-05-18 10:50:00,26.89,26.9,26.84,26.89,86348.43417452111,21.7723,21.7803,21.7318,21.7723,86348.4342
2005-05-18 10:55:00,26.88,26.89,26.86,26.88,55437.31630688151,21.7642,21.7723,21.748,21.7642,55437.3163
2005-05-18 11:00:00,26.88,26.9,26.87,26.89,108746.32613763049,21.7642,21.7803,21.7561,21.7723,108746.3261
2005-05-18 11:05:00,26.88,26.91,26.87,26.91,79355.42718151413,21.7642,21.7884,21.7561,21.7884,79355.4272
2005-05-18 11:10:00,26.91,26.92,26.91,26.92,84220.12769838855,21.7884,21.7965,21.7884,21.7965,84220.1277
2005-05-18 11:15:00,26.91,26.92,26.89,26.9,40133.77926421404,21.7884,21.7965,21.7723,21.7803,40133.7793
2005-05-18 11:20:00,26.91,26.92,26.89,26.92,61011.45231580013,21.7884,21.7965,21.7723,21.7965,61011.4523
2005-05-18 11:25:00,26.91,26.94,26.9,26.94,94658.9642241816,21.7884,21.8127,21.7803,21.8127,94658.9642
2005-05-18 11:30:00,26.94,26.98,26.94,26.98,87361.91344886995,21.8127,21.8451,21.8127,21.8451,87361.9134
2005-05-18 11:35:00,26.97,26.97,26.94,26.95,33850.20776325124,21.837,21.837,21.8127,21.8208,33850.2078
2005-05-18 11:40:00,26.94,26.95,26.92,26.93,24120.80672950238,21.8127,21.8208,21.7965,21.8046,24120.8067
2005-05-18 11:45:00,26.93,26.96,26.93,26.96,23005.979527718653,21.8046,21.8289,21.8046,21.8289,23005.9795
2005-05-18 11:50:00,26.96,26.98,26.95,26.98,39120.2999898652,21.8289,21.8451,21.8208,21.8451,39120.3
2005-05-18 11:55:00,26.97,26.97,26.95,26.96,21789.804398500048,21.837,21.837,21.8208,21.8289,21789.8044
2005-05-18 12:00:00,26.96,27.01,26.95,26.99,108644.97821019558,21.8289,21.8694,21.8208,21.8532,108644.9782
2005-05-18 12:05:00,26.99,27.03,26.98,27.02,69321.98236546062,21.8532,21.8856,21.8451,21.8775,69321.9824
2005-05-18 12:10:00,27.02,27.05,27.01,27.03,104996.45282253977,21.8775,21.9018,21.8694,21.8856,104996.4528
2005-05-18 12:15:00,27.03,27.04,27.02,27.02,43579.608797000095,21.8856,21.8937,21.8775,21.8775,43579.6088
2005-05-18 12:20:00,27.03,27.05,27.01,27.04,109861.1533394142,21.8856,21.9018,21.8694,21.8937,109861.1533
2005-05-18 12:25:00,27.04,27.06,27.04,27.06,72058.37640620249,21.8937,21.9099,21.8937,21.9099,72058.3764
2005-05-18 12:30:00,27.06,27.06,27.01,27.02,66585.58832471874,21.9099,21.9099,21.8694,21.8775,66585.5883
2005-05-18 12:35:00,27.02,27.05,27.01,27.04,59491.23340427687,21.8775,21.9018,21.8694,21.8937,59491.2334
2005-05-18 12:40:00,27.06,27.08,27.04,27.04,125772.77794669096,21.9099,21.9261,21.8937,21.8937,125772.7779
2005-05-18 12:45:00,27.04,27.08,27.04,27.06,179689.87534204923,21.8937,21.9261,21.8937,21.9099,179689.8753
2005-05-18 12:50:00,27.05,27.08,27.05,27.08,43782.30465186986,21.9018,21.9261,21.9018,21.9261,43782.3047
2005-05-18 12:55:00,27.08,27.08,27.07,27.08,78950.0354717746,21.9261,21.9261,21.918,21.9261,78950.0355
2005-05-18 13:00:00,27.08,27.1,27.08,27.09,71146.24505928853,21.9261,21.9423,21.9261,21.9342,71146.2451
2005-05-18 13:05:00,27.09,27.09,27.04,27.05,78950.0354717746,21.9342,21.9342,21.8937,21.9018,78950.0355
2005-05-18 13:10:00,27.05,27.05,27.01,27.03,33444.8160535117,21.9018,21.9018,21.8694,21.8856,33444.8161
2005-05-18 13:15:00,27.02,27.03,27.01,27.02,46113.30698287219,21.8775,21.8856,21.8694,21.8775,46113.307
2005-05-18 13:20:00,27.02,27.03,27.0,27.02,23411.371237458192,21.8775,21.8856,21.8613,21.8775,23411.3712
2005-05-18 13:25:00,27.01,27.03,27.0,27.03,28782.81139150704,21.8694,21.8856,21.8613,21.8856,28782.8114
2005-05-18 13:30:00,27.03,27.04,27.01,27.02,19053.41035775818,21.8856,21.8937,21.8694,21.8775,19053.4104
2005-05-18 13:35:00,27.03,27.04,27.02,27.03,30201.682375595414,21.8856,21.8937,21.8775,21.8856,30201.6824
2005-05-18 13:40:00,27.03,27.06,27.01,27.04,76416.3372859025,21.8856,21.9099,21.8694,21.8937,76416.3373
2005-05-18 13:45:00,27.05,27.06,27.04,27.04,37093.34144116752,21.9018,21.9099,21.8937,21.8937,37093.3414
2005-05-18 13:50:00,27.05,27.06,27.01,27.02,72767.81189824667,21.9018,21.9099,21.8694,21.8775,72767.8119
2005-05-18 13:55:00,27.02,27.03,26.99,27.0,33444.8160535117,21.8775,21.8856,21.8532,21.8613,33444.8161
2005-05-18 14:00:00,27.0,27.03,27.0,27.01,41653.9981757373,21.8613,21.8856,21.8613,21.8694,41653.9982
2005-05-18 14:05:00,27.01,27.05,27.01,27.04,33850.20776325124,21.8694,21.9018,21.8694,21.8937,33850.2078
2005-05-18 14:10:00,27.04,27.06,27.03,27.05,44390.392216479166,21.8937,21.9099,21.8856,21.9018,44390.3922
2005-05-18 14:15:00,27.05,27.08,27.04,27.07,82497.21293199553,21.9018,21.9261,21.8937,21.918,82497.2129
2005-05-18 14:20:00,27.07,27.13,27.07,27.11,344076.2136414309,21.918,21.9666,21.918,21.9504,344076.2136
2005-05-18 14:25:00,27.12,27.16,27.11,27.15,119590.55437316305,21.9585,21.9909,21.9504,21.9828,119590.5544
2005-05-18 14:30:00,27.16,27.16,27.13,27.15,77125.77277794668,21.9909,21.9909,21.9666,21.9828,77125.7728
2005-05-18 14:35:00,27.15,27.18,27.14,27.18,121110.77328468632,21.9828,22.0071,21.9747,22.0071,121110.7733
2005-05-18 14:40:00,27.16,27.18,27.15,27.17,66686.93625215364,21.9909,22.0071,21.9828,21.999,66686.9363
2005-05-18 14:45:00,27.17,27.19,27.16,27.16,33039.42434377217,21.999,22.0152,21.9909,21.9909,33039.4243
2005-05-18 14:50:00,27.16,27.21,27.16,27.21,51586.095064355926,21.9909,22.0313,21.9909,22.0313,51586.0951
2005-05-18 14:55:00,27.21,27.23,27.18,27.19,140569.57535218404,22.0313,22.0475,22.0071,22.0152,140569.5754
2005-05-18 15:00:00,27.19,27.2,27.18,27.19,67801.76345393735,22.0152,22.0233,22.0071,22.0152,67801.7635
2005-05-18 15:05:00,27.18,27.19,27.17,27.19,51890.13884666058,22.0071,22.0152,21.999,22.0152,51890.1388
2005-05-18 15:10:00,27.18,27.2,27.17,27.19,135603.5269078747,22.0071,22.0233,21.999,22.0152,135603.5269
2005-05-18 15:15:00,27.19,27.23,27.18,27.21,206952.467822033,22.0152,22.0475,22.0071,22.0313,206952.4678
2005-05-18 15:20:00,27.22,27.23,27.19,27.21,43680.956724434975,22.0394,22.0475,22.0152,22.0313,43680.9567
2005-05-18 15:25:00,27.21,27.23,27.15,27.15,150501.67224080264,22.0313,22.0475,21.9828,21.9828,150501.6722
2005-05-18 15:30:00,27.15,27.17,27.14,27.14,94152.22458700718,21.9828,21.999,21.9747,21.9747,94152.2246
2005-05-18 15:35:00,27.14,27.16,27.13,27.15,102260.0587817979,21.9747,21.9909,21.9666,21.9828,102260.0588
2005-05-18 15:40:00,27.14,27.2,27.14,27.18,161548.596331205,21.9747,22.0233,21.9747,22.0071,161548.5963
2005-05-18 15:45:00,27.2,27.2,27.16,27.2,185973.44684301203,22.0233,22.0233,21.9909,22.0233,185973.4468
2005-05-18 15:50:00,27.2,27.2,27.15,27.16,260261.477652782,22.0233,22.0233,21.9828,21.9909,260261.4777
2005-05-18 15:55:00,27.17,27.21,27.13,27.19,324617.41157393326,21.999,22.0313,21.9666,22.0152,324617.4116
2005-05-19 09:30:00,27.32,27.33,27.28,27.31,201479.67974054927,22.1204,22.1285,22.088,22.1123,201479.6797
2005-05-19 09:35:00,27.3,27.33,27.3,27.33,83003.95256916995,22.1042,22.1285,22.1042,22.1285,83003.9526
2005-05-19 09:40:00,27.32,27.39,27.31,27.37,90909.0909090909,22.1204,22.1771,22.1123,22.1609,90909.0909
2005-05-19 09:45:00,27.38,27.41,27.35,27.35,52396.878483835,22.169,22.1933,22.1447,22.1447,52396.8785
2005-05-19 09:50:00,27.37,27.43,27.37,27.43,113205.63494476536,22.1609,22.2095,22.1609,22.2095,113205.6349
2005-05-19 09:55:00,27.43,27.43,27.38,27.38,78341.94790716529,22.2095,22.2095,22.169,22.169,78341.9479
2005-05-19 10:00:00,27.38,27.39,27.34,27.37,155873.1123948515,22.169,22.1771,22.1366,22.1609,155873.1124
2005-05-19 10:05:00,27.36,27.41,27.33,27.38,68916.59065572108,22.1528,22.1933,22.1285,22.169,68916.5907
2005-05-19 10:10:00,27.38,27.41,27.33,27.39,81078.34194790715,22.169,22.1933,22.1285,22.1771,81078.3419
2005-05-19 10:15:00,27.4,27.4,27.37,27.37,40843.21475625823,22.1852,22.1852,22.1609,22.1609,40843.2148
2005-05-19 10:20:00,27.38,27.4,27.34,27.34,109455.76162967466,22.169,22.1852,22.1366,22.1366,109455.7616
2005-05-19 10:25:00,27.34,27.38,27.34,27.37,56349.44765379547,22.1366,22.169,22.1366,22.1609,56349.4477
2005-05-19 10:30:00,27.36,27.38,27.33,27.37,59288.53754940711,22.1528,22.169,22.1285,22.1609,59288.5375
2005-05-19 10:35:00,27.36,27.37,27.35,27.36,61112.80024323502,22.1528,22.1609,22.1447,22.1528,61112.8002
2005-05-19 10:40:00,27.35,27.36,27.31,27.33,44998.47978108847,22.1447,22.1528,22.1123,22.1285,44998.4798
2005-05-19 10:45:00,27.33,27.34,27.3,27.33,41147.25853856288,22.1285,22.1366,22.1042,22.1285,41147.2585
2005-05-19 10:50:00,27.34,27.34,27.3,27.3,46214.65491030708,22.1366,22.1366,22.1042,22.1042,46214.6549
2005-05-19 10:55:00,27.3,27.36,27.3,27.34,35269.07874733961,22.1042,22.1528,22.1042,22.1366,35269.0787
2005-05-19 11:00:00,27.34,27.35,27.32,27.32,36586.6018039931,22.1366,22.1447,22.1204,22.1204,36586.6018
2005-05-19 11:05:00,27.33,27.35,27.32,27.35,37397.38522347217,22.1285,22.1447,22.1204,22.1447,37397.3852
2005-05-19 11:10:00,27.35,27.4,27.35,27.39,184959.9675686632,22.1447,22.1852,22.1447,22.1771,184959.9676
2005-05-19 11:15:00,27.39,27.4,27.37,27.38,79558.1230363839,22.1771,22.1852,22.1609,22.169,79558.123
2005-05-19 11:20:00,27.4,27.43,27.39,27.42,63545.15050167223,22.1852,22.2095,22.1771,22.2014,63545.1505
2005-05-19 11:25:00,27.43,27.43,27.38,27.39,62227.62744501874,22.2095,22.2095,22.169,22.1771,62227.6274
2005-05-19 11:30:00,27.4,27.43,27.38,27.42,30100.33444816053,22.1852,22.2095,22.169,22.2014,30100.3344
2005-05-19 11:35:00,27.42,27.45,27.42,27.44,121617.51292186072,22.2014,22.2257,22.2014,22.2176,121617.5129
2005-05-19 11:40:00,27.44,27.44,27.4,27.42,87767.3051586095,22.2176,22.2176,22.1852,22.2014,87767.3052
2005-05-19 11:45:00,27.42,27.48,27.42,27.48,48444.309313874524,22.2014,22.25,22.2014,22.25,48444.3093
2005-05-19 11:50:00,27.49,27.49,27.46,27.48,49863.1802979629,22.2581,22.2581,22.2338,22.25,49863.1803
2005-05-19 11:55:00,27.5,27.53,27.48,27.51,108644.97821019558,22.2662,22.2904,22.25,22.2743,108644.9782
2005-05-19 12:00:00,27.52,27.55,27.5,27.53,230971.9266241005,22.2823,22.3066,22.2662,22.2904,230971.9266
2005-05-19 12:05:00,27.53,27.53,27.5,27.53,64457.281848586186,22.2904,22.2904,22.2662,22.2904,64457.2818
2005-05-19 12:10:00,27.53,27.53,27.51,27.53,47329.4821120908,22.2904,22.2904,22.2743,22.2904,47329.4821
2005-05-19 12:15:00,27.53,27.54,27.52,27.54,38005.47278808148,22.2904,22.2985,22.2823,22.2985,38005.4728
2005-05-19 12:20:00,27.54,27.57,27.54,27.55,57464.27485557919,22.2985,22.3228,22.2985,22.3066,57464.2749
2005-05-19 12:25:00,27.55,27.58,27.55,27.58,72970.50775311644,22.3066,22.3309,22.3066,22.3309,72970.5078
2005-05-19 12:30:00,27.58,27.58,27.55,27.55,29492.246883551223,22.3309,22.3309,22.3066,22.3066,29492.2469
2005-05-19 12:35:00,27.55,27.63,27.55,27.58,179081.78777743992,22.3066,22.3714,22.3066,22.3309,179081.7878
2005-05-19 12:40:00,27.58,27.61,27.57,27.61,116550.11655011654,22.3309,22.3552,22.3228,22.3552,116550.1166
2005-05-19 12:45:00,27.61,27.63,27.6,27.62,157393.33130637475,22.3552,22.3714,22.3471,22.3633,157393.3313
2005-05-19 12:50:00,27.63,27.65,27.62,27.64,62835.715009628046,22.3714,22.3876,22.3633,22.3795,62835.715
2005-05-19 12:55:00,27.64,27.65,27.62,27.62,54930.57666970709,22.3795,22.3876,22.3633,22.3633,54930.5767
2005-05-19 13:00:00,27.63,27.65,27.62,27.62,74896.11837437924,22.3714,22.3876,22.3633,22.3633,74896.1184
2005-05-19 13:05:00,27.62,27.63,27.6,27.6,53207.66190331407,22.3633,22.3714,22.3471,22.3471,53207.6619
2005-05-19 13:10:00,27.6,27.61,27.56,27.56,49457.78858822336,22.3471,22.3552,22.3147,22.3147,49457.7886
2005-05-19 13:15:00,27.56,27.58,27.56,27.58,38005.47278808148,22.3147,22.3309,22.3147,22.3309,38005.4728
2005-05-19 13:20:00,27.58,27.59,27.57,27.58,26553.1569879396,22.3309,22.339,22.3228,22.3309,26553.157
2005-05-19 13:25:00,27.58,27.6,27.57,27.6,93848.18080470253,22.3309,22.3471,22.3228,22.3471,93848.1808
2005-05-19 13:30:00,27.59,27.62,27.59,27.61,70031.4178575048,22.339,22.3633,22.339,22.3552,70031.4179
2005-05-19 13:35:00,27.61,27.62,27.58,27.58,40133.77926421404,22.3552,22.3633,22.3309,22.3309,40133.7793
2005-05-19 13:40:00,27.58,27.58,27.53,27.55,45910.61112800243,22.3309,22.3309,22.2904,22.3066,45910.6111
2005-05-19 13:45:00,27.54,27.55,27.53,27.53,65369.41319550014,22.2985,22.3066,22.2904,22.2904,65369.4132
2005-05-19 13:50:00,27.53,27.53,27.5,27.53,64659.97770345595,22.2904,22.2904,22.2662,22.2904,64659.9777
2005-05-19 13:55:00,27.53,27.54,27.51,27.52,63443.80257423734,22.2904,22.2985,22.2743,22.2823,63443.8026
2005-05-19 14:00:00,27.53,27.56,27.48,27.5,77429.81656025133,22.2904,22.3147,22.25,22.2662,77429.8166
2005-05-19 14:05:00,27.5,27.53,27.5,27.5,74389.37873720481,22.2662,22.2904,22.2662,22.2662,74389.3787
2005-05-19 14:10:00,27.51,27.53,27.5,27.52,53004.9660484443,22.2743,22.2904,22.2662,22.2823,53004.966
2005-05-19 14:15:00,27.53,27.56,27.51,27.55,49559.13651565825,22.2904,22.3147,22.2743,22.3066,49559.1365
2005-05-19 14:20:00,27.55,27.57,27.54,27.57,77125.77277794668,22.3066,22.3228,22.2985,22.3228,77125.7728
2005-05-19 14:25:00,27.57,27.63,27.56,27.57,108847.67406506537,22.3228,22.3714,22.3147,22.3228,108847.6741
2005-05-19 14:30:00,27.58,27.6,27.56,27.57,33444.8160535117,22.3309,22.3471,22.3147,22.3228,33444.8161
2005-05-19 14:35:00,27.57,27.57,27.52,27.55,57869.66656531873,22.3228,22.3228,22.2823,22.3066,57869.6666
2005-05-19 14:40:00,27.55,27.56,27.54,27.56,104591.06111280022,22.3066,22.3147,22.2985,22.3147,104591.0611
2005-05-19 14:45:00,27.55,27.56,27.5,27.56,138137.22509374682,22.3066,22.3147,22.2662,22.3147,138137.2251
2005-05-19 14:50:00,27.56,27.58,27.54,27.54,111989.45981554675,22.3147,22.3309,22.2985,22.2985,111989.4598
2005-05-19 14:55:00,27.55,27.56,27.53,27.56,42262.0857403466,22.3066,22.3147,22.2904,22.3147,42262.0857
2005-05-19 15:00:00,27.56,27.57,27.53,27.57,72362.42018850714,22.3147,22.3228,22.2904,22.3228,72362.4202
2005-05-19 15:05:00,27.57,27.6,27.55,27.58,117664.94375190024,22.3228,22.3471,22.3066,22.3309,117664.9438
2005-05-19 15:10:00,27.58,27.59,27.57,27.58,142292.49011857706,22.3309,22.339,22.3228,22.3309,142292.4901
2005-05-19 15:15:00,27.58,27.62,27.58,27.61,88983.4802878281,22.3309,22.3633,22.3309,22.3552,88983.4803
2005-05-19 15:20:00,27.6,27.61,27.58,27.59,75402.85801155365,22.3471,22.3552,22.3309,22.339,75402.858
2005-05-19 15:25:00,27.59,27.6,27.57,27.57,64659.97770345595,22.339,22.3471,22.3228,22.3228,64659.9777
2005-05-19 15:30:00,27.58,27.6,27.56,27.6,79254.07925407925,22.3309,22.3471,22.3147,22.3471,79254.0793
2005-05-19 15:35:00,27.6,27.6,27.55,27.56,91010.43883652578,22.3471,22.3471,22.3066,22.3147,91010.4388
2005-05-19 15:40:00,27.57,27.57,27.53,27.53,220837.1338806121,22.3228,22.3228,22.2904,22.2904,220837.1339
2005-05-19 15:45:00,27.53,27.56,27.53,27.55,141380.3587716631,22.2904,22.3147,22.2904,22.3066,141380.3588
2005-05-19 15:50:00,27.55,27.65,27.54,27.59,205229.55305564,22.3066,22.3876,22.2985,22.339,205229.5531
2005-05-19 15:55:00,27.58,27.63,27.57,27.58,198945.9815546772,22.3309,22.3714,22.3228,22.3309,198945.9816
2005-05-20 09:30:00,27.63,27.63,27.48,27.48,630282.7607175432,22.3714,22.3714,22.25,22.25,630282.7607
2005-05-20 09:35:00,27.51,27.63,27.44,27.53,120198.64193777237,22.2743,22.3714,22.2176,22.2904,120198.6419
2005-05-20 09:40:00,27.52,27.52,27.45,27.49,51687.44299179081,22.2823,22.2823,22.2257,22.2581,51687.443
2005-05-20 09:45:00,27.49,27.55,27.45,27.5,28580.11553663727,22.2581,22.3066,22.2257,22.2662,28580.1155
2005-05-20 09:50:00,27.5,27.55,27.5,27.55,37904.1248606466,22.2662,22.3066,22.2662,22.3066,37904.1249
2005-05-20 09:55:00,27.55,27.58,27.54,27.55,48545.65724130941,22.3066,22.3309,22.2985,22.3066,48545.6572
2005-05-20 10:00:00,27.55,27.59,27.55,27.58,63038.41086449781,22.3066,22.339,22.3066,22.3309,63038.4109
2005-05-20 10:05:00,27.58,27.59,27.56,27.56,585689.6726461943,22.3309,22.339,22.3147,22.3147,585689.6726
2005-05-20 10:10:00,27.57,27.57,27.55,27.55,39728.3875544745,22.3228,22.3228,22.3066,22.3066,39728.3876
2005-05-20 10:15:00,27.56,27.57,27.51,27.52,36991.99351373264,22.3147,22.3228,22.2743,22.2823,36991.9935
2005-05-20 10:20:00,27.51,27.53,27.48,27.49,32431.336779162863,22.2743,22.2904,22.25,22.2581,32431.3368
2005-05-20 10:25:00,27.48,27.52,27.48,27.5,34255.59947299077,22.25,22.2823,22.25,22.2662,34255.5995
2005-05-20 10:30:00,27.51,27.55,27.5,27.53,39322.99584473497,22.2743,22.3066,22.2662,22.2904,39322.9958
2005-05-20 10:35:00,27.54,27.55,27.52,27.53,18242.62693827911,22.2985,22.3066,22.2823,22.2904,18242.6269
2005-05-20 10:40:00,27.53,27.54,27.51,27.53,42464.78159521637,22.2904,22.2985,22.2743,22.2904,42464.7816
2005-05-20 10:45:00,27.53,27.58,27.52,27.55,80368.90645586296,22.2904,22.3309,22.2823,22.3066,80368.9065
2005-05-20 10:50:00,27.55,27.57,27.53,27.54,44694.43599878382,22.3066,22.3228,22.2904,22.2985,44694.436
2005-05-20 10:55:00,27.53,27.54,27.52,27.53,33039.42434377217,22.2904,22.2985,22.2823,22.2904,33039.4243
2005-05-20 11:00:00,27.54,27.55,27.51,27.55,47532.17796696057,22.2985,22.3066,22.2743,22.3066,47532.178
2005-05-20 11:05:00,27.53,27.56,27.52,27.53,32329.988851727976,22.2904,22.3147,22.2823,22.2904,32329.9889
2005-05-20 11:10:00,27.53,27.56,27.53,27.54,30404.378230465183,22.2904,22.3147,22.2904,22.2985,30404.3782
2005-05-20 11:15:00,27.53,27.54,27.53,27.54,57362.92692814431,22.2904,22.2985,22.2904,22.2985,57362.9269
2005-05-20 11:20:00,27.53,27.54,27.53,27.54,62531.67122732339,22.2904,22.2985,22.2904,22.2985,62531.6712
2005-05-20 11:25:00,27.53,27.56,27.53,27.53,42262.0857403466,22.2904,22.3147,22.2904,22.2904,42262.0857
2005-05-20 11:30:00,27.53,27.56,27.51,27.52,96381.87899057462,22.2904,22.3147,22.2743,22.2823,96381.879
2005-05-20 11:35:00,27.52,27.58,27.52,27.57,27161.24455254889,22.2823,22.3309,22.2823,22.3228,27161.2446
2005-05-20 11:40:00,27.57,27.58,27.54,27.57,112090.80774298163,22.3228,22.3309,22.2985,22.3228,112090.8077
2005-05-20 11:45:00,27.57,27.58,27.54,27.57,86348.43417452111,22.3228,22.3309,22.2985,22.3228,86348.4342
2005-05-20 11:50:00,27.57,27.58,27.55,27.56,21587.10854363028,22.3228,22.3309,22.3066,22.3147,21587.1085
2005-05-20 11:55:00,27.56,27.59,27.55,27.59,43883.65257930475,22.3147,22.339,22.3066,22.339,43883.6526
2005-05-20 12:00:00,27.59,27.61,27.56,27.57,534914.3610013174,22.339,22.3552,22.3147,22.3228,534914.361
2005-05-20 12:05:00,27.58,27.58,27.57,27.58,226107.22610722607,22.3309,22.3309,22.3228,22.3309,226107.2261
2005-05-20 12:10:00,27.58,27.58,27.56,27.56,29188.20310124657,22.3309,22.3309,22.3147,22.3147,29188.2031
2005-05-20 12:15:00,27.56,27.58,27.56,27.57,26046.41735076517,22.3147,22.3309,22.3147,22.3228,26046.4174
2005-05-20 12:20:00,27.58,27.59,27.57,27.58,21080.36890645586,22.3309,22.339,22.3228,22.3309,21080.3689
2005-05-20 12:25:00,27.58,27.59,27.57,27.57,44998.47978108847,22.3309,22.339,22.3228,22.3228,44998.4798
2005-05-20 12:30:00,27.57,27.58,27.57,27.58,92632.00567548392,22.3228,22.3309,22.3228,22.3309,92632.0057
2005-05-20 12:35:00,27.58,27.58,27.56,27.57,37093.34144116752,22.3309,22.3309,22.3147,22.3228,37093.3414
2005-05-20 12:40:00,27.57,27.57,27.56,27.57,23512.719164893075,22.3228,22.3228,22.3147,22.3228,23512.7192
2005-05-20 12:45:00,27.57,27.58,27.57,27.57,51079.35542718151,22.3228,22.3309,22.3228,22.3228,51079.3554
2005-05-20 12:50:00,27.58,27.59,27.57,27.58,36890.64558629775,22.3309,22.339,22.3228,22.3309,36890.6456
2005-05-20 12:55:00,27.58,27.59,27.57,27.57,285395.76365663315,22.3309,22.339,22.3228,22.3228,285395.7637
2005-05-20 13:00:00,27.58,27.58,27.57,27.58,44491.74014391405,22.3309,22.3309,22.3228,22.3309,44491.7401
2005-05-20 13:05:00,27.58,27.58,27.56,27.56,50673.96371744197,22.3309,22.3309,22.3147,22.3147,50673.9637
2005-05-20 13:10:00,27.56,27.57,27.56,27.57,13175.230566534912,22.3147,22.3228,22.3147,22.3228,13175.2306
2005-05-20 13:15:00,27.56,27.57,27.55,27.55,17837.235228539572,22.3147,22.3228,22.3066,22.3066,17837.2352
2005-05-20 13:20:00,27.55,27.56,27.51,27.53,24222.154656937262,22.3066,22.3147,22.2743,22.2904,24222.1547
2005-05-20 13:25:00,27.52,27.58,27.52,27.55,41856.69403060707,22.2823,22.3309,22.2823,22.3066,41856.694
2005-05-20 13:30:00,27.55,27.57,27.54,27.55,19965.541704672138,22.3066,22.3228,22.2985,22.3066,19965.5417
2005-05-20 13:35:00,27.56,27.58,27.55,27.57,76923.07692307691,22.3147,22.3309,22.3066,22.3228,76923.0769
2005-05-20 13:40:00,27.57,27.58,27.55,27.56,31012.465795074484,22.3228,22.3309,22.3066,22.3147,31012.4658
2005-05-20 13:45:00,27.55,27.58,27.55,27.58,21384.41268876052,22.3066,22.3309,22.3066,22.3309,21384.4127
2005-05-20 13:50:00,27.58,27.6,27.56,27.56,34660.99118273031,22.3309,22.3471,22.3147,22.3147,34660.9912
2005-05-20 13:55:00,27.56,27.57,27.56,27.57,17837.235228539572,22.3147,22.3228,22.3147,22.3228,17837.2352
2005-05-20 14:00:00,27.57,27.57,27.56,27.57,25438.329786155868,22.3228,22.3228,22.3147,22.3228,25438.3298
2005-05-20 14:05:00,27.57,27.58,27.55,27.57,104388.36525793046,22.3228,22.3309,22.3066,22.3228,104388.3653
2005-05-20 14:10:00,27.58,27.6,27.57,27.59,65369.41319550014,22.3309,22.3471,22.3228,22.339,65369.4132
2005-05-20 14:15:00,27.59,27.6,27.57,27.58,53207.66190331407,22.339,22.3471,22.3228,22.3309,53207.6619
2005-05-20 14:20:00,27.6,27.6,27.57,27.59,76720.38106820715,22.3471,22.3471,22.3228,22.339,76720.3811
2005-05-20 14:25:00,27.59,27.59,27.57,27.59,34356.947400425655,22.339,22.339,22.3228,22.339,34356.9474
2005-05-20 14:30:00,27.6,27.6,27.57,27.58,85436.30282760716,22.3471,22.3471,22.3228,22.3309,85436.3028
2005-05-20 14:35:00,27.58,27.6,27.55,27.58,64558.62977602107,22.3309,22.3471,22.3066,22.3309,64558.6298
2005-05-20 14:40:00,27.58,27.61,27.55,27.57,55335.96837944663,22.3309,22.3552,22.3066,22.3228,55335.9684
2005-05-20 14:45:00,27.57,27.59,27.55,27.57,33647.51190838147,22.3228,22.339,22.3066,22.3228,33647.5119
2005-05-20 14:50:00,27.56,27.6,27.56,27.59,87361.91344886995,22.3147,22.3471,22.3147,22.339,87361.9134
2005-05-20 14:55:00,27.59,27.6,27.58,27.59,46113.30698287219,22.339,22.3471,22.3309,22.339,46113.307
2005-05-20 15:00:00,27.59,27.6,27.58,27.58,45302.52356339312,22.339,22.3471,22.3309,22.3309,45302.5236
2005-05-20 15:05:00,27.58,27.59,27.58,27.59,29289.551028681457,22.3309,22.339,22.3309,22.339,29289.551
2005-05-20 15:10:00,27.58,27.6,27.58,27.58,62126.279517583855,22.3309,22.3471,22.3309,22.3309,62126.2795
2005-05-20 15:15:00,27.59,27.59,27.56,27.58,59288.53754940711,22.339,22.339,22.3147,22.3309,59288.5375
2005-05-20 15:20:00,27.57,27.58,27.55,27.56,30201.682375595414,22.3228,22.3309,22.3066,22.3147,30201.6824
2005-05-20 15:25:00,27.55,27.57,27.55,27.57,41045.910611128,22.3066,22.3228,22.3066,22.3228,41045.9106
2005-05-20 15:30:00,27.57,27.6,27.56,27.56,74896.11837437924,22.3228,22.3471,22.3147,22.3147,74896.1184
2005-05-20 15:35:00,27.57,27.58,27.54,27.54,75706.9017938583,22.3228,22.3309,22.2985,22.2985,75706.9018
2005-05-20 15:40:00,27.54,27.57,27.54,27.56,84321.47562582344,22.2985,22.3228,22.2985,22.3147,84321.4756
2005-05-20 15:45:00,27.56,27.57,27.51,27.53,71348.94091415829,22.3147,22.3228,22.2743,22.2904,71348.9409
2005-05-20 15:50:00,27.5,27.52,27.49,27.5,108644.97821019558,22.2662,22.2823,22.2581,22.2662,108644.9782
2005-05-20 15:55:00,27.5,27.5,27.43,27.46,154454.24141076312,22.2662,22.2662,22.2095,22.2338,154454.2414
2005-05-23 09:30:00,27.4,27.46,27.4,27.44,137022.39789196308,22.1852,22.2338,22.1852,22.2176,137022.3979
2005-05-23 09:35:00,27.44,27.45,27.39,27.43,60606.06060606059,22.2176,22.2257,22.1771,22.2095,60606.0606
2005-05-23 09:40:00,27.42,27.43,27.33,27.38,75504.20593898854,22.2014,22.2095,22.1285,22.169,75504.2059
2005-05-23 09:45:00,27.39,27.41,27.34,27.39,75605.55386642342,22.1771,22.1933,22.1366,22.1771,75605.5539
2005-05-23 09:50:00,27.39,27.39,27.33,27.35,70538.15749467922,22.1771,22.1771,22.1285,22.1447,70538.1575
2005-05-23 09:55:00,27.35,27.43,27.34,27.39,94557.61629674672,22.1447,22.2095,22.1366,22.1771,94557.6163
2005-05-23 10:00:00,27.41,27.44,27.39,27.42,53309.00983074895,22.1933,22.2176,22.1771,22.2014,53309.0098
2005-05-23 10:05:00,27.42,27.42,27.33,27.33,104388.36525793046,22.2014,22.2014,22.1285,22.1285,104388.3653
2005-05-23 10:10:00,27.34,27.34,27.27,27.28,124961.9945272119,22.1366,22.1366,22.0799,22.088,124961.9945
2005-05-23 10:15:00,27.3,27.3,27.28,27.29,115840.68105807234,22.1042,22.1042,22.088,22.0961,115840.6811
2005-05-23 10:20:00,27.28,27.31,27.28,27.28,52498.22641126988,22.088,22.1123,22.088,22.088,52498.2264
2005-05-23 10:25:00,27.29,27.29,27.24,27.25,63849.19428397688,22.0961,22.0961,22.0556,22.0637,63849.1943
2005-05-23 10:30:00,27.26,27.36,27.25,27.34,100638.49194283976,22.0718,22.1528,22.0637,22.1366,100638.4919
2005-05-23 10:35:00,27.34,27.36,27.33,27.35,56957.53521840477,22.1366,22.1528,22.1285,22.1447,56957.5352
2005-05-23 10:40:00,27.34,27.39,27.34,27.38,58984.49376710245,22.1366,22.1771,22.1366,22.169,58984.4938
2005-05-23 10:45:00,27.39,27.39,27.35,27.35,53410.35775818384,22.1771,22.1771,22.1447,22.1447,53410.3578
2005-05-23 10:50:00,27.35,27.41,27.33,27.37,96280.53106313974,22.1447,22.1933,22.1285,22.1609,96280.5311
2005-05-23 10:55:00,27.38,27.43,27.38,27.38,58781.79791223269,22.169,22.2095,22.169,22.169,58781.7979
2005-05-23 11:00:00,27.38,27.38,27.32,27.32,89794.26370730717,22.169,22.169,22.1204,22.1204,89794.2637
2005-05-23 11:05:00,27.32,27.33,27.3,27.32,36079.86216681868,22.1204,22.1285,22.1042,22.1204,36079.8622
2005-05-23 11:10:00,27.32,27.33,27.29,27.33,72362.42018850714,22.1204,22.1285,22.0961,22.1285,72362.4202
2005-05-23 11:15:00,27.36,27.36,27.33,27.35,48038.917604134986,22.1528,22.1528,22.1285,22.1447,48038.9176
2005-05-23 11:20:00,27.35,27.35,27.31,27.32,57666.97071044896,22.1447,22.1447,22.1123,22.1204,57666.9707
2005-05-23 11:25:00,27.32,27.35,27.32,27.34,73578.59531772575,22.1204,22.1447,22.1204,22.1366,73578.5953
2005-05-23 11:30:00,27.34,27.35,27.33,27.34,49255.0927333536,22.1366,22.1447,22.1285,22.1366,49255.0927
2005-05-23 11:35:00,27.35,27.36,27.33,27.34,23107.32745515354,22.1447,22.1528,22.1285,22.1366,23107.3275
2005-05-23 11:40:00,27.33,27.34,27.33,27.33,35674.470457079144,22.1285,22.1366,22.1285,22.1285,35674.4705
2005-05-23 11:45:00,27.34,27.35,27.33,27.34,76619.03314077226,22.1366,22.1447,22.1285,22.1366,76619.0331
2005-05-23 11:50:00,27.34,27.35,27.34,27.35,29796.29066585588,22.1366,22.1447,22.1366,22.1447,29796.2907
2005-05-23 11:55:00,27.34,27.41,27.34,27.4,50978.00749974662,22.1366,22.1933,22.1366,22.1852,50978.0075
2005-05-23 12:00:00,27.4,27.43,27.39,27.39,48748.35309617918,22.1852,22.2095,22.1771,22.1771,48748.3531
2005-05-23 12:05:00,27.38,27.39,27.35,27.35,49863.1802979629,22.169,22.1771,22.1447,22.1447,49863.1803
2005-05-23 12:10:00,27.35,27.36,27.33,27.34,38208.16864295125,22.1447,22.1528,22.1285,22.1366,38208.1686
2005-05-23 12:15:00,27.34,27.35,27.33,27.34,308300.39525691693,22.1366,22.1447,22.1285,22.1366,308300.3953
2005-05-23 12:20:00,27.33,27.35,27.33,27.34,23715.41501976284,22.1285,22.1447,22.1285,22.1366,23715.415
2005-05-23 12:25:00,27.34,27.35,27.33,27.34,36383.905949123335,22.1366,22.1447,22.1285,22.1366,36383.9059
2005-05-23 12:30:00,27.34,27.39,27.33,27.37,38512.2124252559,22.1366,22.1771,22.1285,22.1609,38512.2124
2005-05-23 12:35:00,27.37,27.39,27.33,27.34,52700.92226613965,22.1609,22.1771,22.1285,22.1366,52700.9223
2005-05-23 12:40:00,27.34,27.35,27.31,27.31,36890.64558629775,22.1366,22.1447,22.1123,22.1123,36890.6456
2005-05-23 12:45:00,27.32,27.34,27.31,27.34,20979.020979020977,22.1204,22.1366,22.1123,22.1366,20979.021
2005-05-23 12:50:00,27.33,27.34,27.31,27.31,31924.59714198844,22.1285,22.1366,22.1123,22.1123,31924.5971
2005-05-23 12:55:00,27.31,27.36,27.3,27.33,43782.30465186986,22.1123,22.1528,22.1042,22.1285,43782.3047
2005-05-23 13:00:00,27.33,27.36,27.33,27.35,44491.74014391405,22.1285,22.1528,22.1285,22.1447,44491.7401
2005-05-23 13:05:00,27.35,27.36,27.33,27.34,27972.02797202797,22.1447,22.1528,22.1285,22.1366,27972.028
2005-05-23 13:10:00,27.33,27.34,27.32,27.34,19256.10621262795,22.1285,22.1366,22.1204,22.1366,19256.1062
2005-05-23 13:15:00,27.34,27.35,27.33,27.34,27667.98418972332,22.1366,22.1447,22.1285,22.1366,27667.9842
2005-05-23 13:20:00,27.34,27.35,27.31,27.34,28782.81139150704,22.1366,22.1447,22.1123,22.1366,28782.8114
2005-05-23 13:25:00,27.34,27.34,27.28,27.28,1054829.228742272,22.1366,22.1366,22.088,22.088,1054829.2287
2005-05-23 13:30:00,27.29,27.3,27.26,27.28,262085.74034660988,22.0961,22.1042,22.0718,22.088,262085.7403
2005-05-23 13:35:00,27.28,27.28,27.26,27.27,43174.21708726056,22.088,22.088,22.0718,22.0799,43174.2171
2005-05-23 13:40:00,27.27,27.27,27.23,27.23,32735.38056146751,22.0799,22.0799,22.0475,22.0475,32735.3806
2005-05-23 13:45:00,27.23,27.24,27.22,27.23,54221.14117766291,22.0475,22.0556,22.0394,22.0475,54221.1412
2005-05-23 13:50:00,27.22,27.26,27.21,27.24,43376.91294213033,22.0394,22.0718,22.0313,22.0556,43376.9129
2005-05-23 13:55:00,27.24,27.26,27.23,27.25,77733.86034255598,22.0556,22.0718,22.0475,22.0637,77733.8603
2005-05-23 14:00:00,27.25,27.26,27.24,27.25,47126.78625722103,22.0637,22.0718,22.0556,22.0637,47126.7863
2005-05-23 14:05:00,27.25,27.33,27.25,27.32,94050.8766595723,22.0637,22.1285,22.0637,22.1204,94050.8767
2005-05-23 14:10:00,27.32,27.32,27.28,27.29,38410.86449782101,22.1204,22.1204,22.088,22.0961,38410.8645
2005-05-23 14:15:00,27.28,27.31,27.26,27.29,137630.48545657238,22.088,22.1123,22.0718,22.0961,137630.4855
2005-05-23 14:20:00,27.29,27.31,27.28,27.31,51079.35542718151,22.0961,22.1123,22.088,22.1123,51079.3554
2005-05-23 14:25:00,27.28,27.33,27.28,27.3,108543.6302827607,22.088,22.1285,22.088,22.1042,108543.6303
2005-05-23 14:30:00,27.3,27.32,27.27,27.29,46822.742474916384,22.1042,22.1204,22.0799,22.0961,46822.7425
2005-05-23 14:35:00,27.28,27.3,27.27,27.28,38714.90828012567,22.088,22.1042,22.0799,22.088,38714.9083
2005-05-23 14:40:00,27.28,27.28,27.26,27.28,26654.50491537448,22.088,22.088,22.0718,22.088,26654.5049
2005-05-23 14:45:00,27.28,27.28,27.27,27.27,127292.99685821425,22.088,22.088,22.0799,22.0799,127292.9969
2005-05-23 14:50:00,27.28,27.28,27.26,27.28,70031.4178575048,22.088,22.088,22.0718,22.088,70031.4179
2005-05-23 14:55:00,27.28,27.28,27.26,27.26,82395.86500456065,22.088,22.088,22.0718,22.0718,82395.865
2005-05-23 15:00:00,27.26,27.27,27.24,27.24,53410.35775818384,22.0718,22.0799,22.0556,22.0556,53410.3578
2005-05-23 15:05:00,27.24,27.27,27.24,27.24,49761.83237052801,22.0556,22.0799,22.0556,22.0556,49761.8324
2005-05-23 15:10:00,27.25,27.25,27.23,27.23,73173.2036079862,22.0637,22.0637,22.0475,22.0475,73173.2036
2005-05-23 15:15:00,27.23,27.24,27.22,27.23,62835.715009628046,22.0475,22.0556,22.0394,22.0475,62835.715
2005-05-23 15:20:00,27.22,27.24,27.22,27.24,670213.8441268875,22.0394,22.0556,22.0394,22.0556,670213.8441
2005-05-23 15:25:00,27.23,27.26,27.23,27.24,218607.47947704463,22.0475,22.0718,22.0475,22.0556,218607.4795
2005-05-23 15:30:00,27.25,27.3,27.24,27.29,87767.3051586095,22.0637,22.1042,22.0556,22.0961,87767.3052
2005-05-23 15:35:00,27.29,27.31,27.27,27.3,80166.2106009932,22.0961,22.1123,22.0799,22.1042,80166.2106
2005-05-23 15:40:00,27.29,27.3,27.23,27.28,186784.2302624911,22.0961,22.1042,22.0475,22.088,186784.2303
2005-05-23 15:45:00,27.28,27.28,27.16,27.19,160332.4212019864,22.088,22.088,21.9909,22.0152,160332.4212
2005-05-23 15:50:00,27.19,27.23,27.16,27.17,175534.610317219,22.0152,22.0475,21.9909,21.999,175534.6103
2005-05-23 15:55:00,27.17,27.21,27.16,27.17,219418.2628965237,21.999,22.0313,21.9909,21.999,219418.2629
2005-05-24 09:30:00,27.08,27.18,27.08,27.12,154048.8497010236,21.9261,22.0071,21.9261,21.9585,154048.8497
2005-05-24 09:35:00,27.12,27.16,27.06,27.16,62531.67122732339,21.9585,21.9909,21.9099,21.9909,62531.6712
2005-05-24 09:40:00,27.16,27.21,27.14,27.16,64153.238066281534,21.9909,22.0313,21.9747,21.9909,64153.2381
2005-05-24 09:45:00,27.16,27.23,27.16,27.19,79760.81889125366,21.9909,22.0475,21.9909,22.0152,79760.8189
2005-05-24 09:50:00,27.19,27.25,27.18,27.2,55234.62045201175,22.0152,22.0637,22.0071,22.0233,55234.6205
2005-05-24 09:55:00,27.2,27.28,27.2,27.26,29593.59481098611,22.0233,22.088,22.0233,22.0718,29593.5948
2005-05-24 10:00:00,27.26,27.3,27.2,27.23,124657.95074490724,22.0718,22.1042,22.0233,22.0475,124657.9507
2005-05-24 10:05:00,27.23,27.23,27.13,27.13,45201.17563595824,22.0475,22.0475,21.9666,21.9666,45201.1756
2005-05-24 10:10:00,27.14,27.19,27.13,27.16,48038.917604134986,21.9747,22.0152,21.9666,21.9909,48038.9176
2005-05-24 10:15:00,27.15,27.17,27.13,27.16,60403.36475119083,21.9828,21.999,21.9666,21.9909,60403.3648
2005-05-24 10:20:00,27.15,27.19,27.14,27.19,55234.62045201175,21.9828,22.0152,21.9747,22.0152,55234.6205
2005-05-24 10:25:00,27.19,27.27,27.18,27.26,53815.74946792337,22.0152,22.0799,22.0071,22.0718,53815.7495
2005-05-24 10:30:00,27.26,27.32,27.26,27.3,82598.5608594304,22.0718,22.1204,22.0718,22.1042,82598.5609
2005-05-24 10:35:00,27.3,27.3,27.26,27.29,35471.77460220938,22.1042,22.1042,22.0718,22.0961,35471.7746
2005-05-24 10:40:00,27.26,27.29,27.25,27.25,44491.74014391405,22.0718,22.0961,22.0637,22.0637,44491.7401
2005-05-24 10:45:00,27.26,27.31,27.25,27.3,43680.956724434975,22.0718,22.1123,22.0637,22.1042,43680.9567
2005-05-24 10:50:00,27.27,27.31,27.27,27.28,60302.01682375594,22.0799,22.1123,22.0799,22.088,60302.0168
2005-05-24 10:55:00,27.27,27.28,27.24,27.27,62328.97537245362,22.0799,22.088,22.0556,22.0799,62328.9754
2005-05-24 11:00:00,27.26,27.29,27.22,27.23,45910.61112800243,22.0718,22.0961,22.0394,22.0475,45910.6111
2005-05-24 11:05:00,27.22,27.3,27.22,27.28,56957.53521840477,22.0394,22.1042,22.0394,22.088,56957.5352
2005-05-24 11:10:00,27.26,27.3,27.26,27.29,48951.04895104894,22.0718,22.1042,22.0718,22.0961,48951.049
2005-05-24 11:15:00,27.26,27.28,27.25,27.26,67700.41552650247,22.0718,22.088,22.0637,22.0718,67700.4155
2005-05-24 11:20:00,27.25,27.26,27.21,27.21,126988.95307590958,22.0637,22.0718,22.0313,22.0313,126988.9531
2005-05-24 11:25:00,27.21,27.22,27.18,27.18,36181.21009425357,22.0313,22.0394,22.0071,22.0071,36181.2101
2005-05-24 11:30:00,27.18,27.22,27.18,27.22,19053.41035775818,22.0071,22.0394,22.0071,22.0394,19053.4104
2005-05-24 11:35:00,27.21,27.23,27.2,27.23,26451.809060504707,22.0313,22.0475,22.0233,22.0475,26451.8091
2005-05-24 11:40:00,27.22,27.23,27.21,27.23,23918.11087463261,22.0394,22.0475,22.0313,22.0475,23918.1109
2005-05-24 11:45:00,27.22,27.23,27.21,27.23,18952.06243032329,22.0394,22.0475,22.0313,22.0475,18952.0624
2005-05-24 11:50:00,27.23,27.25,27.15,27.18,53917.09739535826,22.0475,22.0637,21.9828,22.0071,53917.0974
2005-05-24 11:55:00,27.19,27.21,27.17,27.19,21789.804398500048,22.0152,22.0313,21.999,22.0152,21789.8044
2005-05-24 12:00:00,27.18,27.25,27.18,27.25,19053.41035775818,22.0071,22.0637,22.0071,22.0637,19053.4104
2005-05-24 12:05:00,27.25,27.25,27.21,27.21,19864.19377723725,22.0637,22.0637,22.0313,22.0313,19864.1938
2005-05-24 12:10:00,27.21,27.27,27.21,27.24,27667.98418972332,22.0313,22.0799,22.0313,22.0556,27667.9842
2005-05-24 12:15:00,27.24,27.28,27.23,27.24,38208.16864295125,22.0556,22.088,22.0475,22.0556,38208.1686
2005-05-24 12:20:00,27.25,27.25,27.21,27.23,42667.47745008614,22.0637,22.0637,22.0313,22.0475,42667.4775
2005-05-24 12:25:00,27.22,27.24,27.2,27.22,54322.48910509779,22.0394,22.0556,22.0233,22.0394,54322.4891
2005-05-24 12:30:00,27.21,27.23,27.2,27.21,28884.15931894192,22.0313,22.0475,22.0233,22.0313,28884.1593
2005-05-24 12:35:00,27.21,27.21,27.18,27.19,12263.099219620955,22.0313,22.0313,22.0071,22.0152,12263.0992
2005-05-24 12:40:00,27.18,27.21,27.18,27.19,15506.232897537242,22.0071,22.0313,22.0071,22.0152,15506.2329
2005-05-24 12:45:00,27.19,27.21,27.18,27.21,23614.06709232796,22.0152,22.0313,22.0071,22.0313,23614.0671
2005-05-24 12:50:00,27.21,27.22,27.2,27.2,23107.32745515354,22.0313,22.0394,22.0233,22.0233,23107.3275
2005-05-24 12:55:00,27.2,27.23,27.2,27.22,29796.29066585588,22.0233,22.0475,22.0233,22.0394,29796.2907
2005-05-24 13:00:00,27.23,27.24,27.2,27.21,32836.728488902394,22.0475,22.0556,22.0233,22.0313,32836.7285
2005-05-24 13:05:00,27.21,27.23,27.21,27.21,575656.2278301407,22.0313,22.0475,22.0313,22.0313,575656.2278
2005-05-24 13:10:00,27.21,27.23,27.2,27.22,20573.62926928144,22.0313,22.0475,22.0233,22.0394,20573.6293
2005-05-24 13:15:00,27.22,27.23,27.22,27.22,9324.009324009325,22.0394,22.0475,22.0394,22.0394,9324.0093
2005-05-24 13:20:00,27.22,27.23,27.2,27.22,18648.01864801865,22.0394,22.0475,22.0233,22.0394,18648.0186
2005-05-24 13:25:00,27.22,27.24,27.22,27.23,14898.14533292794,22.0394,22.0556,22.0394,22.0475,14898.1453
2005-05-24 13:30:00,27.24,27.25,27.22,27.25,77024.4248505118,22.0556,22.0637,22.0394,22.0637,77024.4249
2005-05-24 13:35:00,27.24,27.26,27.23,27.26,21587.10854363028,22.0556,22.0718,22.0475,22.0718,21587.1085
2005-05-24 13:40:00,27.24,27.26,27.24,27.25,9324.009324009325,22.0556,22.0718,22.0556,22.0637,9324.0093
2005-05-24 13:45:00,27.25,27.26,27.24,27.25,21181.716833890743,22.0637,22.0718,22.0556,22.0637,21181.7168
2005-05-24 13:50:00,27.25,27.26,27.22,27.24,20370.93341441168,22.0637,22.0718,22.0394,22.0556,20370.9334
2005-05-24 13:55:00,27.24,27.24,27.21,27.22,38208.16864295125,22.0556,22.0556,22.0313,22.0394,38208.1686
2005-05-24 14:00:00,27.21,27.28,27.2,27.22,231073.27455153537,22.0313,22.088,22.0233,22.0394,231073.2746
2005-05-24 14:05:00,27.22,27.31,27.22,27.22,69727.37407520015,22.0394,22.1123,22.0394,22.0394,69727.3741
2005-05-24 14:10:00,27.22,27.28,27.19,27.23,70639.5054221141,22.0394,22.088,22.0152,22.0475,70639.5054
2005-05-24 14:15:00,27.24,27.24,27.2,27.22,406911.9286510591,22.0556,22.0556,22.0233,22.0394,406911.9287
2005-05-24 14:20:00,27.21,27.26,27.2,27.23,173507.65176852132,22.0313,22.0718,22.0233,22.0475,173507.6518
2005-05-24 14:25:00,27.23,27.24,27.22,27.23,39221.64791730008,22.0475,22.0556,22.0394,22.0475,39221.6479
2005-05-24 14:30:00,27.22,27.24,27.21,27.21,54018.44532279314,22.0394,22.0556,22.0313,22.0313,54018.4453
2005-05-24 14:35:00,27.21,27.23,27.2,27.22,179284.48363230968,22.0313,22.0475,22.0233,22.0394,179284.4836
2005-05-24 14:40:00,27.21,27.21,27.19,27.21,99320.96888618628,22.0313,22.0313,22.0152,22.0313,99320.9689
2005-05-24 14:45:00,27.2,27.21,27.19,27.2,27972.02797202797,22.0233,22.0313,22.0152,22.0233,27972.028
2005-05-24 14:50:00,27.2,27.21,27.19,27.2,38410.86449782101,22.0233,22.0313,22.0152,22.0233,38410.8645
2005-05-24 14:55:00,27.19,27.21,27.19,27.21,43376.91294213033,22.0152,22.0313,22.0152,22.0313,43376.9129
2005-05-24 15:00:00,27.21,27.21,27.19,27.21,46113.30698287219,22.0313,22.0313,22.0152,22.0313,46113.307
2005-05-24 15:05:00,27.2,27.23,27.19,27.21,34052.903618121,22.0233,22.0475,22.0152,22.0313,34052.9036
2005-05-24 15:10:00,27.22,27.27,27.21,27.25,70436.80956724435,22.0394,22.0799,22.0313,22.0637,70436.8096
2005-05-24 15:15:00,27.24,27.25,27.23,27.24,45201.17563595824,22.0556,22.0637,22.0475,22.0556,45201.1756
2005-05-24 15:20:00,27.25,27.32,27.24,27.3,67700.41552650247,22.0637,22.1204,22.0556,22.1042,67700.4155
2005-05-24 15:25:00,27.31,27.37,27.27,27.35,79963.51474612343,22.1123,22.1609,22.0799,22.1447,79963.5147
2005-05-24 15:30:00,27.34,27.36,27.32,27.33,105604.54038714909,22.1366,22.1528,22.1204,22.1285,105604.5404
2005-05-24 15:35:00,27.32,27.34,27.31,27.33,120908.07742981652,22.1204,22.1366,22.1123,22.1285,120908.0774
2005-05-24 15:40:00,27.33,27.34,27.29,27.29,76213.64143103272,22.1285,22.1366,22.0961,22.0961,76213.6414
2005-05-24 15:45:00,27.29,27.31,27.28,27.28,753217.7966960574,22.0961,22.1123,22.088,22.088,753217.7967
2005-05-24 15:50:00,27.28,27.29,27.23,27.24,65876.15283267456,22.088,22.0961,22.0475,22.0556,65876.1528
2005-05-24 15:55:00,27.24,27.29,27.23,27.28,83612.04013377926,22.0556,22.0961,22.0475,22.088,83612.0401
2005-05-25 09:30:00,27.05,27.13,26.94,27.03,328468.6328164589,21.9018,21.9666,21.8127,21.8856,328468.6328
2005-05-25 09:35:00,27.04,27.21,27.03,27.2,64153.238066281534,21.8937,22.0313,21.8856,22.0233,64153.2381
2005-05-25 09:40:00,27.2,27.25,27.13,27.22,44795.783926218704,22.0233,22.0637,21.9666,22.0394,44795.7839
2005-05-25 09:45:00,27.22,27.28,27.18,27.28,53410.35775818384,22.0394,22.088,22.0071,22.088,53410.3578
2005-05-25 09:50:00,27.29,27.31,27.26,27.3,84625.5194081281,22.0961,22.1123,22.0718,22.1042,84625.5194
2005-05-25 09:55:00,27.31,27.32,27.28,27.3,51282.05128205128,22.1123,22.1204,22.088,22.1042,51282.0513
2005-05-25 10:00:00,27.3,27.35,27.25,27.31,45606.567345697775,22.1042,22.1447,22.0637,22.1123,45606.5673
2005-05-25 10:05:00,27.3,27.3,27.25,27.25,42971.52123239079,22.1042,22.1042,22.0637,22.0637,42971.5212
2005-05-25 10:10:00,27.25,27.26,27.22,27.23,30505.726157900062,22.0637,22.0718,22.0394,22.0475,30505.7262
2005-05-25 10:15:00,27.22,27.24,27.21,27.22,29492.246883551223,22.0394,22.0556,22.0313,22.0394,29492.2469
2005-05-25 10:20:00,27.22,27.23,27.19,27.22,65065.36941319549,22.0394,22.0475,22.0152,22.0394,65065.3694
2005-05-25 10:25:00,27.22,27.23,27.2,27.2,25134.28600385121,22.0394,22.0475,22.0233,22.0233,25134.286
2005-05-25 10:30:00,27.2,27.2,27.16,27.18,66484.24039728387,22.0233,22.0233,21.9909,22.0071,66484.2404
2005-05-25 10:35:00,27.18,27.18,27.15,27.16,44694.43599878382,22.0071,22.0071,21.9828,21.9909,44694.436
2005-05-25 10:40:00,27.16,27.18,27.14,27.16,51991.48677409546,21.9909,22.0071,21.9747,21.9909,51991.4868
2005-05-25 10:45:00,27.15,27.19,27.15,27.19,98814.22924901184,21.9828,22.0152,21.9828,22.0152,98814.2292
2005-05-25 10:50:00,27.18,27.19,27.18,27.19,50876.659572311735,22.0071,22.0152,22.0071,22.0152,50876.6596
2005-05-25 10:55:00,27.18,27.2,27.18,27.19,84828.21526299785,22.0071,22.0233,22.0071,22.0152,84828.2153
2005-05-25 11:00:00,27.18,27.19,27.16,27.17,133677.91628661193,22.0071,22.0152,21.9909,21.999,133677.9163
2005-05-25 11:05:00,27.16,27.18,27.16,27.16,103070.84220127696,21.9909,22.0071,21.9909,21.9909,103070.8422
2005-05-25 11:10:00,27.16,27.16,27.13,27.14,47734.87382183033,21.9909,21.9909,21.9666,21.9747,47734.8738
2005-05-25 11:15:00,27.14,27.15,27.13,27.14,29289.551028681457,21.9747,21.9828,21.9666,21.9747,29289.551
2005-05-25 11:20:00,27.14,27.2,27.14,27.19,123036.3839059491,21.9747,22.0233,21.9747,22.0152,123036.3839
2005-05-25 11:25:00,27.19,27.23,27.17,27.18,93138.74531265834,22.0152,22.0475,21.999,22.0071,93138.7453
2005-05-25 11:30:00,27.18,27.2,27.17,27.2,42971.52123239079,22.0071,22.0233,21.999,22.0233,42971.5212
2005-05-25 11:35:00,27.19,27.23,27.17,27.23,84726.86733556297,22.0152,22.0475,21.999,22.0475,84726.8673
2005-05-25 11:40:00,27.22,27.23,27.2,27.2,29694.942738421,22.0394,22.0475,22.0233,22.0233,29694.9427
2005-05-25 11:45:00,27.2,27.21,27.17,27.2,49660.48444309313,22.0233,22.0313,21.999,22.0233,49660.4844
2005-05-25 11:50:00,27.2,27.2,27.18,27.2,228742.27222053305,22.0233,22.0233,22.0071,22.0233,228742.2722
2005-05-25 11:55:00,27.2,27.23,27.2,27.22,52700.92226613965,22.0233,22.0475,22.0233,22.0394,52700.9223
2005-05-25 12:00:00,27.22,27.23,27.2,27.22,26857.20077024424,22.0394,22.0475,22.0233,22.0394,26857.2008
2005-05-25 12:05:00,27.21,27.25,27.19,27.24,45707.915273132654,22.0313,22.0637,22.0152,22.0556,45707.9153
2005-05-25 12:10:00,27.24,27.26,27.23,27.25,452923.8877064964,22.0556,22.0718,22.0475,22.0637,452923.8877
2005-05-25 12:15:00,27.24,27.28,27.24,27.27,42363.433667781486,22.0556,22.088,22.0556,22.0799,42363.4337
2005-05-25 12:20:00,27.27,27.3,27.27,27.3,38613.56035269078,22.0799,22.1042,22.0799,22.1042,38613.5604
2005-05-25 12:25:00,27.29,27.3,27.29,27.3,34863.68703760007,22.0961,22.1042,22.0961,22.1042,34863.687
2005-05-25 12:30:00,27.3,27.34,27.3,27.33,107226.1072261072,22.1042,22.1366,22.1042,22.1285,107226.1072
2005-05-25 12:35:00,27.34,27.36,27.31,27.31,104996.45282253977,22.1366,22.1528,22.1123,22.1123,104996.4528
2005-05-25 12:40:00,27.31,27.32,27.3,27.32,22296.544035674466,22.1123,22.1204,22.1042,22.1204,22296.544
2005-05-25 12:45:00,27.31,27.31,27.3,27.3,27667.98418972332,22.1123,22.1123,22.1042,22.1042,27667.9842
2005-05-25 12:50:00,27.31,27.34,27.3,27.31,54829.228742272215,22.1123,22.1366,22.1042,22.1123,54829.2287
2005-05-25 12:55:00,27.32,27.32,27.3,27.3,25438.329786155868,22.1204,22.1204,22.1042,22.1042,25438.3298
2005-05-25 13:00:00,27.3,27.31,27.28,27.29,29188.20310124657,22.1042,22.1123,22.088,22.0961,29188.2031
2005-05-25 13:05:00,27.28,27.3,27.28,27.29,128103.7802776933,22.088,22.1042,22.088,22.0961,128103.7803
2005-05-25 13:10:00,27.29,27.3,27.28,27.28,14290.057768318637,22.0961,22.1042,22.088,22.088,14290.0578
2005-05-25 13:15:00,27.28,27.29,27.27,27.28,23614.06709232796,22.088,22.0961,22.0799,22.088,23614.0671
2005-05-25 13:20:00,27.28,27.29,27.26,27.27,60707.40853349548,22.088,22.0961,22.0718,22.0799,60707.4085
2005-05-25 13:25:00,27.27,27.29,27.24,27.26,69828.72200263504,22.0799,22.0961,22.0556,22.0718,69828.722
2005-05-25 13:30:00,27.25,27.26,27.23,27.25,70639.5054221141,22.0637,22.0718,22.0475,22.0637,70639.5054
2005-05-25 13:35:00,27.25,27.26,27.24,27.25,34154.25154555589,22.0637,22.0718,22.0556,22.0637,34154.2515
2005-05-25 13:40:00,27.26,27.27,27.25,27.25,50673.96371744197,22.0718,22.0799,22.0637,22.0637,50673.9637
2005-05-25 13:45:00,27.25,27.25,27.23,27.23,27667.98418972332,22.0637,22.0637,22.0475,22.0475,27667.9842
2005-05-25 13:50:00,27.24,27.24,27.23,27.24,19053.41035775818,22.0556,22.0556,22.0475,22.0556,19053.4104
2005-05-25 13:55:00,27.23,27.27,27.23,27.26,35370.4266747745,22.0475,22.0799,22.0475,22.0718,35370.4267
2005-05-25 14:00:00,27.25,27.26,27.23,27.24,18039.93108340934,22.0637,22.0718,22.0475,22.0556,18039.9311
2005-05-25 14:05:00,27.24,27.25,27.23,27.24,43883.65257930475,22.0556,22.0637,22.0475,22.0556,43883.6526
2005-05-25 14:10:00,27.24,27.27,27.24,27.27,39728.3875544745,22.0556,22.0799,22.0556,22.0799,39728.3876
2005-05-25 14:15:00,27.27,27.27,27.23,27.25,62126.279517583855,22.0799,22.0799,22.0475,22.0637,62126.2795
2005-05-25 14:20:00,27.25,27.25,27.23,27.23,45809.26320056754,22.0637,22.0637,22.0475,22.0475,45809.2632
2005-05-25 14:25:00,27.23,27.27,27.23,27.26,87057.86966656531,22.0475,22.0799,22.0475,22.0718,87057.8697
2005-05-25 14:30:00,27.26,27.32,27.26,27.26,96685.92277287928,22.0718,22.1204,22.0718,22.0718,96685.9228
2005-05-25 14:35:00,27.26,27.27,27.24,27.25,52295.53055640011,22.0718,22.0799,22.0556,22.0637,52295.5306
2005-05-25 14:40:00,27.25,27.33,27.25,27.28,486774.0954697476,22.0637,22.1285,22.0637,22.088,486774.0955
2005-05-25 14:45:00,27.28,27.3,27.26,27.28,38005.47278808148,22.088,22.1042,22.0718,22.088,38005.4728
2005-05-25 14:50:00,27.28,27.31,27.28,27.29,76213.64143103272,22.088,22.1123,22.088,22.0961,76213.6414
2005-05-25 14:55:00,27.28,27.31,27.28,27.28,44187.6963616094,22.088,22.1123,22.088,22.088,44187.6964
2005-05-25 15:00:00,27.29,27.29,27.27,27.27,43072.86915982568,22.0961,22.0961,22.0799,22.0799,43072.8692
2005-05-25 15:05:00,27.26,27.3,27.25,27.28,61315.496098104784,22.0718,22.1042,22.0637,22.088,61315.4961
2005-05-25 15:10:00,27.28,27.35,27.28,27.31,163879.59866220734,22.088,22.1447,22.088,22.1123,163879.5987
2005-05-25 15:15:00,27.31,27.32,27.27,27.27,46822.742474916384,22.1123,22.1204,22.0799,22.0799,46822.7425
2005-05-25 15:20:00,27.27,27.29,27.26,27.26,49153.74480591871,22.0799,22.0961,22.0718,22.0718,49153.7448
2005-05-25 15:25:00,27.26,27.29,27.26,27.28,136819.70203709332,22.0718,22.0961,22.0718,22.088,136819.702
2005-05-25 15:30:00,27.28,27.31,27.28,27.31,87868.65308604437,22.088,22.1123,22.088,22.1123,87868.6531
2005-05-25 15:35:00,27.31,27.36,27.31,27.35,359177.05482922867,22.1123,22.1528,22.1123,22.1447,359177.0548
2005-05-25 15:40:00,27.38,27.38,27.29,27.29,235228.5395763656,22.169,22.169,22.0961,22.0961,235228.5396
2005-05-25 15:45:00,27.3,27.32,27.28,27.29,74592.07459207458,22.1042,22.1204,22.088,22.0961,74592.0746
2005-05-25 15:50:00,27.29,27.3,27.26,27.28,98206.14168440254,22.0961,22.1042,22.0718,22.088,98206.1417
2005-05-25 15:55:00,27.29,27.29,27.25,27.28,80267.55852842808,22.0961,22.0961,22.0637,22.088,80267.5585
2005-05-26 09:30:00,27.43,27.45,27.38,27.42,126482.21343873515,22.2095,22.2257,22.169,22.2014,126482.2134
2005-05-26 09:35:00,27.43,27.5,27.39,27.48,62937.062937062925,22.2095,22.2662,22.1771,22.25,62937.0629
2005-05-26 09:40:00,27.49,27.52,27.45,27.45,65572.10905036991,22.2581,22.2823,22.2257,22.2257,65572.1091
2005-05-26 09:45:00,27.44,27.5,27.43,27.5,60606.06060606059,22.2176,22.2662,22.2095,22.2662,60606.0606
2005-05-26 09:50:00,27.5,27.5,27.46,27.46,33748.85983581635,22.2662,22.2662,22.2338,22.2338,33748.8598
2005-05-26 09:55:00,27.46,27.47,27.43,27.43,140265.5315698794,22.2338,22.2419,22.2095,22.2095,140265.5316
2005-05-26 10:00:00,27.44,27.47,27.41,27.43,61923.58366271409,22.2176,22.2419,22.1933,22.2095,61923.5837
2005-05-26 10:05:00,27.43,27.47,27.42,27.47,77125.77277794668,22.2095,22.2419,22.2014,22.2419,77125.7728
2005-05-26 10:10:00,27.45,27.48,27.43,27.43,52802.270193574535,22.2257,22.25,22.2095,22.2095,52802.2702
2005-05-26 10:15:00,27.44,27.48,27.43,27.48,84220.12769838855,22.2176,22.25,22.2095,22.25,84220.1277
2005-05-26 10:20:00,27.48,27.49,27.45,27.46,44289.04428904428,22.25,22.2581,22.2257,22.2338,44289.0443
2005-05-26 10:25:00,27.47,27.48,27.44,27.47,74592.07459207458,22.2419,22.25,22.2176,22.2419,74592.0746
2005-05-26 10:30:00,27.48,27.53,27.48,27.53,136921.0499645282,22.25,22.2904,22.25,22.2904,136921.05
2005-05-26 10:35:00,27.53,27.53,27.49,27.49,124353.9069626026,22.2904,22.2904,22.2581,22.2581,124353.907
2005-05-26 10:40:00,27.51,27.51,27.47,27.47,36079.86216681868,22.2743,22.2743,22.2419,22.2419,36079.8622
2005-05-26 10:45:00,27.48,27.5,27.47,27.48,41349.95439343265,22.25,22.2662,22.2419,22.25,41349.9544
2005-05-26 10:50:00,27.48,27.49,27.47,27.48,61518.19195297455,22.25,22.2581,22.2419,22.25,61518.192
2005-05-26 10:55:00,27.48,27.52,27.47,27.51,64457.281848586186,22.25,22.2823,22.2419,22.2743,64457.2818
2005-05-26 11:00:00,27.51,27.51,27.49,27.49,53714.401540488485,22.2743,22.2743,22.2581,22.2581,53714.4015
2005-05-26 11:05:00,27.5,27.5,27.49,27.5,44491.74014391405,22.2662,22.2662,22.2581,22.2662,44491.7401
2005-05-26 11:10:00,27.49,27.5,27.48,27.49,43883.65257930475,22.2581,22.2662,22.25,22.2581,43883.6526
2005-05-26 11:15:00,27.49,27.53,27.48,27.53,38816.25620756055,22.2581,22.2904,22.25,22.2904,38816.2562
2005-05-26 11:20:00,27.53,27.54,27.52,27.52,73375.89946285597,22.2904,22.2985,22.2823,22.2823,73375.8995
2005-05-26 11:25:00,27.51,27.56,27.51,27.55,67295.02381676294,22.2743,22.3147,22.2743,22.3066,67295.0238
2005-05-26 11:30:00,27.55,27.55,27.51,27.51,42160.73781291172,22.3066,22.3066,22.2743,22.2743,42160.7378
2005-05-26 11:35:00,27.52,27.53,27.48,27.49,25843.721495895406,22.2823,22.2904,22.25,22.2581,25843.7215
2005-05-26 11:40:00,27.49,27.5,27.48,27.49,35269.07874733961,22.2581,22.2662,22.25,22.2581,35269.0787
2005-05-26 11:45:00,27.49,27.49,27.48,27.48,53917.09739535826,22.2581,22.2581,22.25,22.25,53917.0974
2005-05-26 11:50:00,27.48,27.49,27.48,27.49,25843.721495895406,22.25,22.2581,22.25,22.2581,25843.7215
2005-05-26 11:55:00,27.48,27.49,27.48,27.48,29188.20310124657,22.25,22.2581,22.25,22.25,29188.2031
2005-05-26 12:00:00,27.48,27.49,27.48,27.48,40843.21475625823,22.25,22.2581,22.25,22.25,40843.2148
2005-05-26 12:05:00,27.49,27.49,27.48,27.48,25235.633931286106,22.2581,22.2581,22.25,22.25,25235.6339
2005-05-26 12:10:00,27.47,27.49,27.47,27.49,64862.673558325725,22.2419,22.2581,22.2419,22.2581,64862.6736
2005-05-26 12:15:00,27.49,27.49,27.48,27.49,16925.10388162562,22.2581,22.2581,22.25,22.2581,16925.1039
2005-05-26 12:20:00,27.48,27.49,27.48,27.48,29188.20310124657,22.25,22.2581,22.25,22.25,29188.2031
2005-05-26 12:25:00,27.48,27.5,27.48,27.49,72565.1160433769,22.25,22.2662,22.25,22.2581,72565.116
2005-05-26 12:30:00,27.49,27.51,27.48,27.49,30505.726157900062,22.2581,22.2743,22.25,22.2581,30505.7262
2005-05-26 12:35:00,27.48,27.49,27.48,27.48,15404.88497010236,22.25,22.2581,22.25,22.25,15404.885
2005-05-26 12:40:00,27.48,27.51,27.47,27.49,89692.91577987229,22.25,22.2743,22.2419,22.2581,89692.9158
2005-05-26 12:45:00,27.5,27.51,27.49,27.5,18445.32279314888,22.2662,22.2743,22.2581,22.2662,18445.3228
2005-05-26 12:50:00,27.5,27.53,27.5,27.5,36079.86216681868,22.2662,22.2904,22.2662,22.2662,36079.8622
2005-05-26 12:55:00,27.5,27.5,27.48,27.48,19864.19377723725,22.2662,22.2662,22.25,22.25,19864.1938
2005-05-26 13:00:00,27.48,27.49,27.48,27.48,39424.34377216985,22.25,22.2581,22.25,22.25,39424.3438
2005-05-26 13:05:00,27.48,27.49,27.48,27.48,33546.163980946585,22.25,22.2581,22.25,22.25,33546.164
2005-05-26 13:10:00,27.48,27.49,27.48,27.48,52092.83470153034,22.25,22.2581,22.25,22.25,52092.8347
2005-05-26 13:15:00,27.48,27.49,27.46,27.46,94152.22458700718,22.25,22.2581,22.2338,22.2338,94152.2246
2005-05-26 13:20:00,27.46,27.48,27.45,27.48,110165.19712171884,22.2338,22.25,22.2257,22.25,110165.1971
2005-05-26 13:25:00,27.47,27.49,27.46,27.48,58984.49376710245,22.2419,22.2581,22.2338,22.25,58984.4938
2005-05-26 13:30:00,27.48,27.49,27.45,27.46,42768.82537752103,22.25,22.2581,22.2257,22.2338,42768.8254
2005-05-26 13:35:00,27.46,27.46,27.44,27.44,175129.21860747944,22.2338,22.2338,22.2176,22.2176,175129.2186
2005-05-26 13:40:00,27.45,27.45,27.39,27.39,131853.65359278402,22.2257,22.2257,22.1771,22.1771,131853.6536
2005-05-26 13:45:00,27.4,27.4,27.38,27.39,29998.986520725648,22.1852,22.1852,22.169,22.1771,29998.9865
2005-05-26 13:50:00,27.39,27.41,27.38,27.39,32025.945069423324,22.1771,22.1933,22.169,22.1771,32025.9451
2005-05-26 13:55:00,27.39,27.4,27.39,27.39,26958.54869767913,22.1771,22.1852,22.1771,22.1771,26958.5487
2005-05-26 14:00:00,27.39,27.4,27.38,27.39,63443.80257423734,22.1771,22.1852,22.169,22.1771,63443.8026
2005-05-26 14:05:00,27.39,27.41,27.38,27.4,42566.12952265125,22.1771,22.1933,22.169,22.1852,42566.1295
2005-05-26 14:10:00,27.41,27.41,27.38,27.38,61720.88780784432,22.1933,22.1933,22.169,22.169,61720.8878
2005-05-26 14:15:00,27.38,27.39,27.38,27.38,29188.20310124657,22.169,22.1771,22.169,22.169,29188.2031
2005-05-26 14:20:00,27.38,27.41,27.38,27.4,44491.74014391405,22.169,22.1933,22.169,22.1852,44491.7401
2005-05-26 14:25:00,27.4,27.45,27.4,27.44,56045.40387149082,22.1852,22.2257,22.1852,22.2176,56045.4039
2005-05-26 14:30:00,27.43,27.44,27.4,27.4,88172.69686834903,22.2095,22.2176,22.1852,22.1852,88172.6969
2005-05-26 14:35:00,27.4,27.43,27.39,27.42,59085.84169453734,22.1852,22.2095,22.1771,22.2014,59085.8417
2005-05-26 14:40:00,27.42,27.44,27.41,27.43,51484.74713692104,22.2014,22.2176,22.1933,22.2095,51484.7471
2005-05-26 14:45:00,27.43,27.43,27.37,27.37,82294.51707712575,22.2095,22.2095,22.1609,22.1609,82294.5171
2005-05-26 14:50:00,27.37,27.39,27.37,27.39,92632.00567548392,22.1609,22.1771,22.1609,22.1771,92632.0057
2005-05-26 14:55:00,27.39,27.39,27.38,27.38,45606.567345697775,22.1771,22.1771,22.169,22.169,45606.5673
2005-05-26 15:00:00,27.39,27.4,27.38,27.39,71957.02847876759,22.1771,22.1852,22.169,22.1771,71957.0285
2005-05-26 15:05:00,27.39,27.43,27.39,27.39,92530.65774804904,22.1771,22.2095,22.1771,22.1771,92530.6577
2005-05-26 15:10:00,27.4,27.43,27.39,27.42,38208.16864295125,22.1852,22.2095,22.1771,22.2014,38208.1686
2005-05-26 15:15:00,27.42,27.44,27.42,27.43,51890.13884666058,22.2014,22.2176,22.2014,22.2095,51890.1388
2005-05-26 15:20:00,27.44,27.45,27.43,27.43,55741.36008918616,22.2176,22.2257,22.2095,22.2095,55741.3601
2005-05-26 15:25:00,27.44,27.45,27.42,27.42,116246.07276781189,22.2176,22.2257,22.2014,22.2014,116246.0728
2005-05-26 15:30:00,27.42,27.45,27.41,27.45,78139.25205229552,22.2014,22.2257,22.1933,22.2257,78139.2521
2005-05-26 15:35:00,27.44,27.49,27.44,27.46,98712.88132157696,22.2176,22.2581,22.2176,22.2338,98712.8813
2005-05-26 15:40:00,27.46,27.48,27.44,27.45,126482.21343873515,22.2338,22.25,22.2176,22.2257,126482.2134
2005-05-26 15:45:00,27.45,27.48,27.44,27.44,138137.22509374682,22.2257,22.25,22.2176,22.2176,138137.2251
2005-05-26 15:50:00,27.45,27.45,27.4,27.41,100638.49194283976,22.2257,22.2257,22.1852,22.1933,100638.4919
2005-05-26 15:55:00,27.41,27.48,27.4,27.42,115131.24556602816,22.1933,22.25,22.1852,22.2014,115131.2456
2005-05-27 09:30:00,27.39,27.4,27.36,27.4,123137.731833384,22.1771,22.1852,22.1528,22.1852,123137.7318
2005-05-27 09:35:00,27.41,27.51,27.4,27.45,71348.94091415829,22.1933,22.2743,22.1852,22.2257,71348.9409
2005-05-27 09:40:00,27.45,27.46,27.41,27.45,46518.69869261173,22.2257,22.2338,22.1933,22.2257,46518.6987
2005-05-27 09:45:00,27.46,27.53,27.46,27.51,98206.14168440254,22.2338,22.2904,22.2338,22.2743,98206.1417
2005-05-27 09:50:00,27.52,27.52,27.48,27.51,27972.02797202797,22.2823,22.2823,22.25,22.2743,27972.028
2005-05-27 09:55:00,27.52,27.56,27.51,27.51,81787.77743995134,22.2823,22.3147,22.2743,22.2743,81787.7774
2005-05-27 10:00:00,27.51,27.51,27.49,27.49,24627.5463666768,22.2743,22.2743,22.2581,22.2581,24627.5464
2005-05-27 10:05:00,27.49,27.56,27.48,27.55,47025.43832978615,22.2581,22.3147,22.25,22.3066,47025.4383
2005-05-27 10:10:00,27.55,27.55,27.48,27.48,51383.39920948616,22.3066,22.3066,22.25,22.25,51383.3992
2005-05-27 10:15:00,27.49,27.52,27.48,27.51,26046.41735076517,22.2581,22.2823,22.25,22.2743,26046.4174
2005-05-27 10:20:00,27.51,27.54,27.51,27.53,41349.95439343265,22.2743,22.2985,22.2743,22.2904,41349.9544
2005-05-27 10:25:00,27.53,27.54,27.53,27.54,27161.24455254889,22.2904,22.2985,22.2904,22.2985,27161.2446
2005-05-27 10:30:00,27.54,27.54,27.53,27.54,19053.41035775818,22.2985,22.2985,22.2904,22.2985,19053.4104
2005-05-27 10:35:00,27.53,27.54,27.53,27.53,59592.58133171176,22.2904,22.2985,22.2904,22.2904,59592.5813
2005-05-27 10:40:00,27.53,27.54,27.53,27.54,34154.25154555589,22.2904,22.2985,22.2904,22.2985,34154.2515
2005-05-27 10:45:00,27.53,27.54,27.51,27.54,93442.789094963,22.2904,22.2985,22.2743,22.2985,93442.7891
2005-05-27 10:50:00,27.54,27.57,27.54,27.55,33546.163980946585,22.2985,22.3228,22.2985,22.3066,33546.164
2005-05-27 10:55:00,27.55,27.56,27.5,27.5,35775.81838451403,22.3066,22.3147,22.2662,22.2662,35775.8184
2005-05-27 11:00:00,27.51,27.54,27.51,27.53,64862.673558325725,22.2743,22.2985,22.2743,22.2904,64862.6736
2005-05-27 11:05:00,27.53,27.57,27.53,27.57,100435.79608796998,22.2904,22.3228,22.2904,22.3228,100435.7961
2005-05-27 11:10:00,27.56,27.57,27.54,27.55,16012.972534711662,22.3147,22.3228,22.2985,22.3066,16012.9725
2005-05-27 11:15:00,27.54,27.55,27.53,27.54,23107.32745515354,22.2985,22.3066,22.2904,22.2985,23107.3275
2005-05-27 11:20:00,27.54,27.56,27.53,27.54,27363.940407418664,22.2985,22.3147,22.2904,22.2985,27363.9404
2005-05-27 11:25:00,27.54,27.54,27.52,27.53,22195.196108239583,22.2985,22.2985,22.2823,22.2904,22195.1961
2005-05-27 11:30:00,27.52,27.54,27.51,27.53,25438.329786155868,22.2823,22.2985,22.2743,22.2904,25438.3298
2005-05-27 11:35:00,27.52,27.54,27.52,27.53,33242.12019864193,22.2823,22.2985,22.2823,22.2904,33242.1202
2005-05-27 11:40:00,27.54,27.54,27.52,27.53,33850.20776325124,22.2985,22.2985,22.2823,22.2904,33850.2078
2005-05-27 11:45:00,27.53,27.53,27.51,27.51,13986.013986013984,22.2904,22.2904,22.2743,22.2743,13986.014
2005-05-27 11:50:00,27.51,27.52,27.51,27.51,39728.3875544745,22.2743,22.2823,22.2743,22.2743,39728.3876
2005-05-27 11:55:00,27.52,27.52,27.51,27.51,21384.41268876052,22.2823,22.2823,22.2743,22.2743,21384.4127
2005-05-27 12:00:00,27.51,27.52,27.51,27.51,29998.986520725648,22.2743,22.2823,22.2743,22.2743,29998.9865
2005-05-27 12:05:00,27.51,27.52,27.51,27.51,44187.6963616094,22.2743,22.2823,22.2743,22.2743,44187.6964
2005-05-27 12:10:00,27.52,27.52,27.51,27.51,27465.288334853547,22.2823,22.2823,22.2743,22.2743,27465.2883
2005-05-27 12:15:00,27.51,27.53,27.51,27.51,58883.145839667566,22.2743,22.2904,22.2743,22.2743,58883.1458
2005-05-27 12:20:00,27.52,27.53,27.51,27.52,22195.196108239583,22.2823,22.2904,22.2743,22.2823,22195.1961
2005-05-27 12:25:00,27.52,27.53,27.52,27.53,11553.66372757677,22.2823,22.2904,22.2823,22.2904,11553.6637
2005-05-27 12:30:00,27.53,27.55,27.53,27.53,37397.38522347217,22.2904,22.3066,22.2904,22.2904,37397.3852
2005-05-27 12:35:00,27.54,27.55,27.53,27.53,60910.104388365246,22.2985,22.3066,22.2904,22.2904,60910.1044
2005-05-27 12:40:00,27.53,27.54,27.53,27.53,19560.1499949326,22.2904,22.2985,22.2904,22.2904,19560.15
2005-05-27 12:45:00,27.53,27.54,27.52,27.53,18343.974865714,22.2904,22.2985,22.2823,22.2904,18343.9749
2005-05-27 12:50:00,27.53,27.55,27.52,27.53,45910.61112800243,22.2904,22.3066,22.2823,22.2904,45910.6111
2005-05-27 12:55:00,27.52,27.55,27.52,27.54,14999.493260362824,22.2823,22.3066,22.2823,22.2985,14999.4933
2005-05-27 13:00:00,27.54,27.55,27.54,27.54,34762.339110165194,22.2985,22.3066,22.2985,22.2985,34762.3391
2005-05-27 13:05:00,27.54,27.55,27.54,27.55,42566.12952265125,22.2985,22.3066,22.2985,22.3066,42566.1295
2005-05-27 13:10:00,27.54,27.55,27.54,27.54,26958.54869767913,22.2985,22.3066,22.2985,22.2985,26958.5487
2005-05-27 13:15:00,27.54,27.55,27.54,27.55,15607.580824972129,22.2985,22.3066,22.2985,22.3066,15607.5808
2005-05-27 13:20:00,27.55,27.55,27.54,27.54,13884.6660585791,22.3066,22.3066,22.2985,22.2985,13884.6661
2005-05-27 13:25:00,27.54,27.55,27.54,27.54,14188.709840883752,22.2985,22.3066,22.2985,22.2985,14188.7098
2005-05-27 13:30:00,27.54,27.55,27.54,27.54,45201.17563595824,22.2985,22.3066,22.2985,22.2985,45201.1756
2005-05-27 13:35:00,27.54,27.56,27.54,27.55,40944.56268369311,22.2985,22.3147,22.2985,22.3066,40944.5627
2005-05-27 13:40:00,27.55,27.56,27.55,27.55,15708.928752407011,22.3066,22.3147,22.3066,22.3066,15708.9288
2005-05-27 13:45:00,27.58,27.58,27.55,27.55,113509.67872707002,22.3309,22.3309,22.3066,22.3066,113509.6787
2005-05-27 13:50:00,27.56,27.57,27.55,27.57,30911.1178676396,22.3147,22.3228,22.3066,22.3228,30911.1179
2005-05-27 13:55:00,27.56,27.56,27.55,27.55,9830.748961183745,22.3147,22.3147,22.3066,22.3066,9830.749
2005-05-27 14:00:00,27.55,27.63,27.55,27.62,315293.402249924,22.3066,22.3714,22.3066,22.3633,315293.4022
2005-05-27 14:05:00,27.62,27.63,27.6,27.63,162663.42353298873,22.3633,22.3714,22.3471,22.3714,162663.4235
2005-05-27 14:10:00,27.62,27.63,27.6,27.61,43579.608797000095,22.3633,22.3714,22.3471,22.3552,43579.6088
2005-05-27 14:15:00,27.61,27.63,27.6,27.62,40640.51890138846,22.3552,22.3714,22.3471,22.3633,40640.5189
2005-05-27 14:20:00,27.62,27.63,27.59,27.59,39424.34377216985,22.3633,22.3714,22.339,22.339,39424.3438
2005-05-27 14:25:00,27.59,27.63,27.59,27.61,31113.81372250937,22.339,22.3714,22.339,22.3552,31113.8137
2005-05-27 14:30:00,27.61,27.62,27.59,27.59,14391.40569575352,22.3552,22.3633,22.339,22.339,14391.4057
2005-05-27 14:35:00,27.59,27.6,27.59,27.59,16012.972534711662,22.339,22.3471,22.339,22.339,16012.9725
2005-05-27 14:40:00,27.59,27.59,27.57,27.58,24019.458802067493,22.339,22.339,22.3228,22.3309,24019.4588
2005-05-27 14:45:00,27.58,27.62,27.58,27.62,57464.27485557919,22.3309,22.3633,22.3309,22.3633,57464.2749
2005-05-27 14:50:00,27.62,27.62,27.6,27.61,33647.51190838147,22.3633,22.3633,22.3471,22.3552,33647.5119
2005-05-27 14:55:00,27.61,27.62,27.6,27.61,32127.29299685821,22.3552,22.3633,22.3471,22.3552,32127.293
2005-05-27 15:00:00,27.61,27.62,27.59,27.6,24728.89429411168,22.3552,22.3633,22.339,22.3471,24728.8943
2005-05-27 15:05:00,27.59,27.61,27.57,27.61,63646.49842910712,22.339,22.3552,22.3228,22.3552,63646.4984
2005-05-27 15:10:00,27.6,27.62,27.59,27.6,67599.06759906758,22.3471,22.3633,22.339,22.3471,67599.0676
2005-05-27 15:15:00,27.6,27.6,27.58,27.59,14695.449478058172,22.3471,22.3471,22.3309,22.339,14695.4495
2005-05-27 15:20:00,27.59,27.6,27.58,27.58,23310.023310023305,22.339,22.3471,22.3309,22.3309,23310.0233
2005-05-27 15:25:00,27.59,27.59,27.57,27.58,56450.79558123036,22.339,22.339,22.3228,22.3309,56450.7956
2005-05-27 15:30:00,27.57,27.59,27.57,27.58,54930.57666970709,22.3228,22.339,22.3228,22.3309,54930.5767
2005-05-27 15:35:00,27.58,27.59,27.57,27.58,44694.43599878382,22.3309,22.339,22.3228,22.3309,44694.436
2005-05-27 15:40:00,27.58,27.59,27.57,27.57,69828.72200263504,22.3309,22.339,22.3228,22.3228,69828.722
2005-05-27 15:45:00,27.56,27.57,27.53,27.53,56754.83936353501,22.3147,22.3228,22.2904,22.2904,56754.8394
2005-05-27 15:50:00,27.54,27.54,27.5,27.52,50369.91993513732,22.2985,22.2985,22.2662,22.2823,50369.9199
2005-05-27 15:55:00,27.52,27.54,27.51,27.52,64051.89013884665,22.2823,22.2985,22.2743,22.2823,64051.8901
2005-05-31 09:30:00,27.31,27.35,27.25,27.31,230161.14320462145,22.1123,22.1447,22.0637,22.1123,230161.1432
2005-05-31 09:35:00,27.3,27.32,27.24,27.32,50369.91993513732,22.1042,22.1204,22.0556,22.1204,50369.9199
2005-05-31 09:40:00,27.31,27.34,27.27,27.3,93746.83287726765,22.1123,22.1366,22.0799,22.1042,93746.8329
2005-05-31 09:45:00,27.29,27.33,27.25,27.33,63545.15050167223,22.0961,22.1285,22.0637,22.1285,63545.1505
2005-05-31 09:50:00,27.33,27.34,27.28,27.33,55538.6642343164,22.1285,22.1366,22.088,22.1285,55538.6642
2005-05-31 09:55:00,27.31,27.33,27.18,27.22,72565.1160433769,22.1123,22.1285,22.0071,22.0394,72565.116
2005-05-31 10:00:00,27.21,27.28,27.18,27.22,112496.19945272118,22.0313,22.088,22.0071,22.0394,112496.1995
2005-05-31 10:05:00,27.2,27.25,27.15,27.16,90402.35127191649,22.0233,22.0637,21.9828,21.9909,90402.3513
2005-05-31 10:10:00,27.16,27.19,27.14,27.17,59592.58133171176,21.9909,22.0152,21.9747,21.999,59592.5813
2005-05-31 10:15:00,27.17,27.17,27.13,27.13,59997.973041451296,21.999,21.999,21.9666,21.9666,59997.973
2005-05-31 10:20:00,27.13,27.13,27.07,27.13,109253.06577480488,21.9666,21.9666,21.918,21.9666,109253.0658
2005-05-31 10:25:00,27.11,27.15,27.11,27.15,60302.01682375594,21.9504,21.9828,21.9504,21.9828,60302.0168
2005-05-31 10:30:00,27.15,27.18,27.15,27.16,52092.83470153034,21.9828,22.0071,21.9828,21.9909,52092.8347
2005-05-31 10:35:00,27.16,27.2,27.14,27.2,42667.47745008614,21.9909,22.0233,21.9747,22.0233,42667.4775
2005-05-31 10:40:00,27.19,27.24,27.18,27.23,73375.89946285597,22.0152,22.0556,22.0071,22.0475,73375.8995
2005-05-31 10:45:00,27.23,27.24,27.19,27.2,49964.528225397786,22.0475,22.0556,22.0152,22.0233,49964.5282
2005-05-31 10:50:00,27.2,27.21,27.16,27.17,51890.13884666058,22.0233,22.0313,21.9909,21.999,51890.1388
2005-05-31 10:55:00,27.16,27.17,27.12,27.14,48140.26553156987,21.9909,21.999,21.9585,21.9747,48140.2655
2005-05-31 11:00:00,27.14,27.15,27.13,27.13,47329.4821120908,21.9747,21.9828,21.9666,21.9666,47329.4821
2005-05-31 11:05:00,27.13,27.14,27.09,27.09,53917.09739535826,21.9666,21.9747,21.9342,21.9342,53917.0974
2005-05-31 11:10:00,27.11,27.16,27.11,27.15,63545.15050167223,21.9504,21.9909,21.9504,21.9828,63545.1505
2005-05-31 11:15:00,27.15,27.16,27.13,27.15,34559.64325529542,21.9828,21.9909,21.9666,21.9828,34559.6433
2005-05-31 11:20:00,27.15,27.16,27.13,27.15,26857.20077024424,21.9828,21.9909,21.9666,21.9828,26857.2008
2005-05-31 11:25:00,27.14,27.2,27.14,27.2,45403.871490828,21.9747,22.0233,21.9747,22.0233,45403.8715
2005-05-31 11:30:00,27.19,27.2,27.15,27.17,44187.6963616094,22.0152,22.0233,21.9828,21.999,44187.6964
2005-05-31 11:35:00,27.17,27.17,27.15,27.15,29796.29066585588,21.999,21.999,21.9828,21.9828,29796.2907
2005-05-31 11:40:00,27.16,27.16,27.14,27.16,23411.371237458192,21.9909,21.9909,21.9747,21.9909,23411.3712
2005-05-31 11:45:00,27.15,27.17,27.13,27.13,26857.20077024424,21.9828,21.999,21.9666,21.9666,26857.2008
2005-05-31 11:50:00,27.14,27.15,27.13,27.14,16823.755954190736,21.9747,21.9828,21.9666,21.9747,16823.756
2005-05-31 11:55:00,27.13,27.15,27.13,27.14,39221.64791730008,21.9666,21.9828,21.9666,21.9747,39221.6479
2005-05-31 12:00:00,27.15,27.15,27.11,27.11,19560.1499949326,21.9828,21.9828,21.9504,21.9504,19560.15
2005-05-31 12:05:00,27.11,27.13,27.1,27.13,68916.59065572108,21.9504,21.9666,21.9423,21.9666,68916.5907
2005-05-31 12:10:00,27.13,27.14,27.12,27.13,50268.57200770243,21.9666,21.9747,21.9585,21.9666,50268.572
2005-05-31 12:15:00,27.13,27.16,27.12,27.13,59389.88547684199,21.9666,21.9909,21.9585,21.9666,59389.8855
2005-05-31 12:20:00,27.13,27.15,27.13,27.15,29998.986520725648,21.9666,21.9828,21.9666,21.9828,29998.9865
2005-05-31 12:25:00,27.15,27.18,27.14,27.18,32431.336779162863,21.9828,22.0071,21.9747,22.0071,32431.3368
2005-05-31 12:30:00,27.18,27.18,27.13,27.15,56754.83936353501,22.0071,22.0071,21.9666,21.9828,56754.8394
2005-05-31 12:35:00,27.15,27.16,27.12,27.13,47329.4821120908,21.9828,21.9909,21.9585,21.9666,47329.4821
2005-05-31 12:40:00,27.13,27.14,27.12,27.13,19256.10621262795,21.9666,21.9747,21.9585,21.9666,19256.1062
2005-05-31 12:45:00,27.13,27.14,27.12,27.13,26046.41735076517,21.9666,21.9747,21.9585,21.9666,26046.4174
2005-05-31 12:50:00,27.14,27.14,27.09,27.1,28073.37589946285,21.9747,21.9747,21.9342,21.9423,28073.3759
2005-05-31 12:55:00,27.09,27.1,27.09,27.09,22093.8481808047,21.9342,21.9423,21.9342,21.9342,22093.8482
2005-05-31 13:00:00,27.09,27.1,27.08,27.09,40235.12719164893,21.9342,21.9423,21.9261,21.9342,40235.1272
2005-05-31 13:05:00,27.1,27.1,27.08,27.08,31215.161649944253,21.9423,21.9423,21.9261,21.9261,31215.1616
2005-05-31 13:10:00,27.08,27.1,27.08,27.1,30809.76994020472,21.9261,21.9423,21.9261,21.9423,30809.7699
2005-05-31 13:15:00,27.1,27.18,27.1,27.17,67903.11138137223,21.9423,22.0071,21.9423,21.999,67903.1114
2005-05-31 13:20:00,27.17,27.19,27.17,27.18,116347.42069524676,21.999,22.0152,21.999,22.0071,116347.4207
2005-05-31 13:25:00,27.19,27.21,27.17,27.21,41248.60646599776,22.0152,22.0313,21.999,22.0313,41248.6065
2005-05-31 13:30:00,27.21,27.23,27.19,27.2,72058.37640620249,22.0313,22.0475,22.0152,22.0233,72058.3764
2005-05-31 13:35:00,27.2,27.22,27.18,27.21,35775.81838451403,22.0233,22.0394,22.0071,22.0313,35775.8184
2005-05-31 13:40:00,27.2,27.23,27.2,27.23,40944.56268369311,22.0233,22.0475,22.0233,22.0475,40944.5627
2005-05-31 13:45:00,27.22,27.24,27.22,27.23,42160.73781291172,22.0394,22.0556,22.0394,22.0475,42160.7378
2005-05-31 13:50:00,27.23,27.27,27.23,27.23,32532.684706597745,22.0475,22.0799,22.0475,22.0475,32532.6847
2005-05-31 13:55:00,27.23,27.23,27.22,27.22,34154.25154555589,22.0475,22.0475,22.0394,22.0394,34154.2515
2005-05-31 14:00:00,27.22,27.24,27.18,27.19,29998.986520725648,22.0394,22.0556,22.0071,22.0152,29998.9865
2005-05-31 14:05:00,27.19,27.2,27.18,27.2,40944.56268369311,22.0152,22.0233,22.0071,22.0233,40944.5627
2005-05-31 14:10:00,27.2,27.2,27.18,27.18,20573.62926928144,22.0233,22.0233,22.0071,22.0071,20573.6293
2005-05-31 14:15:00,27.19,27.19,27.18,27.19,30809.76994020472,22.0152,22.0152,22.0071,22.0152,30809.7699
2005-05-31 14:20:00,27.19,27.2,27.18,27.19,19661.497922367485,22.0152,22.0233,22.0071,22.0152,19661.4979
2005-05-31 14:25:00,27.18,27.2,27.18,27.2,32532.684706597745,22.0071,22.0233,22.0071,22.0233,32532.6847
2005-05-31 14:30:00,27.19,27.27,27.19,27.26,88983.4802878281,22.0152,22.0799,22.0152,22.0718,88983.4803
2005-05-31 14:35:00,27.26,27.26,27.22,27.23,83409.34427890948,22.0718,22.0718,22.0394,22.0475,83409.3443
2005-05-31 14:40:00,27.23,27.23,27.21,27.21,42059.389885476834,22.0475,22.0475,22.0313,22.0313,42059.3899
2005-05-31 14:45:00,27.22,27.22,27.21,27.21,33748.85983581635,22.0394,22.0394,22.0313,22.0313,33748.8598
2005-05-31 14:50:00,27.21,27.23,27.21,27.22,42160.73781291172,22.0313,22.0475,22.0313,22.0394,42160.7378
2005-05-31 14:55:00,27.23,27.28,27.23,27.27,62835.715009628046,22.0475,22.088,22.0475,22.0799,62835.715
2005-05-31 15:00:00,27.28,27.31,27.27,27.28,121414.81706699096,22.088,22.1123,22.0799,22.088,121414.8171
2005-05-31 15:05:00,27.28,27.28,27.23,27.23,70436.80956724435,22.088,22.088,22.0475,22.0475,70436.8096
2005-05-31 15:10:00,27.23,27.26,27.23,27.25,98206.14168440254,22.0475,22.0718,22.0475,22.0637,98206.1417
2005-05-31 15:15:00,27.25,27.35,27.25,27.34,137225.09374683286,22.0637,22.1447,22.0637,22.1366,137225.0937
2005-05-31 15:20:00,27.35,27.35,27.08,27.3,81179.68987534204,22.1447,22.1447,21.9261,22.1042,81179.6899
2005-05-31 15:25:00,27.29,27.29,27.21,27.22,69524.67822033039,22.0961,22.0961,22.0313,22.0394,69524.6782
2005-05-31 15:30:00,27.22,27.22,27.15,27.16,83307.9963514746,22.0394,22.0394,21.9828,21.9909,83307.9964
2005-05-31 15:35:00,27.15,27.19,27.13,27.18,118779.77095368398,21.9828,22.0152,21.9666,22.0071,118779.771
2005-05-31 15:40:00,27.17,27.18,27.15,27.15,203709.3341441168,21.999,22.0071,21.9828,21.9828,203709.3341
2005-05-31 15:45:00,27.16,27.2,27.14,27.19,159014.8981453329,21.9909,22.0233,21.9747,22.0152,159014.8981
2005-05-31 15:50:00,27.18,27.19,27.13,27.15,168034.86368703758,22.0071,22.0152,21.9666,21.9828,168034.8637
2005-05-31 15:55:00,27.15,27.16,27.06,27.08,307489.6118374379,21.9828,21.9909,21.9099,21.9261,307489.6118
2005-06-01 09:30:00,27.14,27.15,27.08,27.08,189115.23259349345,21.9747,21.9828,21.9261,21.9261,189115.2326
2005-06-01 09:35:00,27.08,27.08,27.04,27.06,89388.87199756764,21.9261,21.9261,21.8937,21.9099,89388.872
2005-06-01 09:40:00,27.06,27.08,27.04,27.06,56248.09972636059,21.9099,21.9261,21.8937,21.9099,56248.0997
2005-06-01 09:45:00,27.07,27.19,27.07,27.16,159217.59400020266,21.918,22.0152,21.918,21.9909,159217.594
2005-06-01 09:50:00,27.16,27.17,27.12,27.14,40336.47511908381,21.9909,21.999,21.9585,21.9747,40336.4751
2005-06-01 09:55:00,27.14,27.22,27.14,27.17,96787.27070031415,21.9747,22.0394,21.9747,21.999,96787.2707
2005-06-01 10:00:00,27.16,27.27,27.15,27.25,87361.91344886995,21.9909,22.0799,21.9828,22.0637,87361.9134
2005-06-01 10:05:00,27.26,27.36,27.22,27.33,66990.98003445829,22.0718,22.1528,22.0394,22.1285,66990.98
2005-06-01 10:10:00,27.35,27.38,27.26,27.36,111280.02432350256,22.1447,22.169,22.0718,22.1528,111280.0243
2005-06-01 10:15:00,27.36,27.42,27.36,27.38,212830.64761325627,22.1528,22.2014,22.1528,22.169,212830.6476
2005-06-01 10:20:00,27.38,27.41,27.37,27.39,121212.1212121212,22.169,22.1933,22.1609,22.1771,121212.1212
2005-06-01 10:25:00,27.39,27.4,27.36,27.38,53815.74946792337,22.1771,22.1852,22.1528,22.169,53815.7495
2005-06-01 10:30:00,27.39,27.44,27.36,27.39,101550.62328975373,22.1771,22.2176,22.1528,22.1771,101550.6233
2005-06-01 10:35:00,27.39,27.39,27.3,27.34,31316.509577379136,22.1771,22.1771,22.1042,22.1366,31316.5096
2005-06-01 10:40:00,27.34,27.38,27.33,27.36,244349.8530455052,22.1366,22.169,22.1285,22.1528,244349.853
2005-06-01 10:45:00,27.37,27.39,27.36,27.38,57768.31863788384,22.1609,22.1771,22.1528,22.169,57768.3186
2005-06-01 10:50:00,27.38,27.39,27.34,27.35,44998.47978108847,22.169,22.1771,22.1366,22.1447,44998.4798
2005-06-01 10:55:00,27.36,27.38,27.34,27.36,46113.30698287219,22.1528,22.169,22.1366,22.1528,46113.307
2005-06-01 11:00:00,27.37,27.39,27.35,27.39,51484.74713692104,22.1609,22.1771,22.1447,22.1771,51484.7471
2005-06-01 11:05:00,27.39,27.39,27.36,27.36,154555.589338198,22.1771,22.1771,22.1528,22.1528,154555.5893
2005-06-01 11:10:00,27.36,27.38,27.34,27.35,56146.7517989257,22.1528,22.169,22.1366,22.1447,56146.7518
2005-06-01 11:15:00,27.36,27.38,27.34,27.37,112192.15567041653,22.1528,22.169,22.1366,22.1609,112192.1557
2005-06-01 11:20:00,27.37,27.39,27.33,27.33,55234.62045201175,22.1609,22.1771,22.1285,22.1285,55234.6205
2005-06-01 11:25:00,27.32,27.36,27.32,27.34,26046.41735076517,22.1204,22.1528,22.1204,22.1366,26046.4174
2005-06-01 11:30:00,27.34,27.37,27.34,27.35,22701.935745414,22.1366,22.1609,22.1366,22.1447,22701.9357
2005-06-01 11:35:00,27.36,27.38,27.35,27.37,21789.804398500048,22.1528,22.169,22.1447,22.1609,21789.8044
2005-06-01 11:40:00,27.38,27.39,27.36,27.38,102057.36292692812,22.169,22.1771,22.1528,22.169,102057.3629
2005-06-01 11:45:00,27.37,27.42,27.37,27.39,80470.25438329786,22.1609,22.2014,22.1609,22.1771,80470.2544
2005-06-01 11:50:00,27.39,27.42,27.39,27.39,42160.73781291172,22.1771,22.2014,22.1771,22.1771,42160.7378
2005-06-01 11:55:00,27.38,27.44,27.38,27.44,93645.48494983275,22.169,22.2176,22.169,22.2176,93645.4849
2005-06-01 12:00:00,27.43,27.44,27.39,27.4,87260.56552143507,22.2095,22.2176,22.1771,22.1852,87260.5655
2005-06-01 12:05:00,27.4,27.43,27.38,27.4,83612.04013377926,22.1852,22.2095,22.169,22.1852,83612.0401
2005-06-01 12:10:00,27.39,27.4,27.36,27.37,38208.16864295125,22.1771,22.1852,22.1528,22.1609,38208.1686
2005-06-01 12:15:00,27.37,27.39,27.36,27.39,48444.309313874524,22.1609,22.1771,22.1528,22.1771,48444.3093
2005-06-01 12:20:00,27.39,27.39,27.37,27.37,26249.11320563494,22.1771,22.1771,22.1609,22.1609,26249.1132
2005-06-01 12:25:00,27.37,27.37,27.33,27.34,54829.228742272215,22.1609,22.1609,22.1285,22.1366,54829.2287
2005-06-01 12:30:00,27.33,27.37,27.33,27.35,63950.54221141177,22.1285,22.1609,22.1285,22.1447,63950.5422
2005-06-01 12:35:00,27.35,27.39,27.35,27.35,84321.47562582344,22.1447,22.1771,22.1447,22.1447,84321.4756
2005-06-01 12:40:00,27.35,27.36,27.31,27.31,312658.35613661696,22.1447,22.1528,22.1123,22.1123,312658.3561
2005-06-01 12:45:00,27.31,27.31,27.28,27.29,52700.92226613965,22.1123,22.1123,22.088,22.0961,52700.9223
2005-06-01 12:50:00,27.3,27.31,27.29,27.3,10236.140670923278,22.1042,22.1123,22.0961,22.1042,10236.1407
2005-06-01 12:55:00,27.31,27.33,27.3,27.32,25742.37356846052,22.1123,22.1285,22.1042,22.1204,25742.3736
2005-06-01 13:00:00,27.32,27.33,27.31,27.32,21891.15232593493,22.1204,22.1285,22.1123,22.1204,21891.1523
2005-06-01 13:05:00,27.32,27.34,27.31,27.31,26553.1569879396,22.1204,22.1366,22.1123,22.1123,26553.157
2005-06-01 13:10:00,27.31,27.32,27.31,27.31,18546.67072058376,22.1123,22.1204,22.1123,22.1123,18546.6707
2005-06-01 13:15:00,27.32,27.33,27.27,27.29,45505.21941826289,22.1204,22.1285,22.0799,22.0961,45505.2194
2005-06-01 13:20:00,27.29,27.33,27.29,27.31,13986.013986013984,22.0961,22.1285,22.0961,22.1123,13986.014
2005-06-01 13:25:00,27.31,27.32,27.29,27.3,22093.8481808047,22.1123,22.1204,22.0961,22.1042,22093.8482
2005-06-01 13:30:00,27.3,27.32,27.29,27.31,20979.020979020977,22.1042,22.1204,22.0961,22.1123,20979.021
2005-06-01 13:35:00,27.31,27.32,27.28,27.28,21587.10854363028,22.1123,22.1204,22.088,22.088,21587.1085
2005-06-01 13:40:00,27.28,27.29,27.28,27.28,25843.721495895406,22.088,22.0961,22.088,22.088,25843.7215
2005-06-01 13:45:00,27.28,27.29,27.27,27.29,34660.99118273031,22.088,22.0961,22.0799,22.0961,34660.9912
2005-06-01 13:50:00,27.29,27.3,27.28,27.29,17533.191446234923,22.0961,22.1042,22.088,22.0961,17533.1914
2005-06-01 13:55:00,27.29,27.3,27.26,27.29,27769.3321171582,22.0961,22.1042,22.0718,22.0961,27769.3321
2005-06-01 14:00:00,27.29,27.3,27.24,27.24,88071.34894091415,22.0961,22.1042,22.0556,22.0556,88071.3489
2005-06-01 14:05:00,27.23,27.26,27.23,27.24,61518.19195297455,22.0475,22.0718,22.0475,22.0556,61518.192
2005-06-01 14:10:00,27.24,27.26,27.23,27.23,30505.726157900062,22.0556,22.0718,22.0475,22.0475,30505.7262
2005-06-01 14:15:00,27.24,27.24,27.13,27.17,100638.49194283976,22.0556,22.0556,21.9666,21.999,100638.4919
2005-06-01 14:20:00,27.17,27.17,27.14,27.15,48038.917604134986,21.999,21.999,21.9747,21.9828,48038.9176
2005-06-01 14:25:00,27.16,27.16,27.11,27.13,52295.53055640011,21.9909,21.9909,21.9504,21.9666,52295.5306
2005-06-01 14:30:00,27.14,27.16,27.12,27.14,321171.5820411472,21.9747,21.9909,21.9585,21.9747,321171.582
2005-06-01 14:35:00,27.14,27.14,27.12,27.13,45302.52356339312,21.9747,21.9747,21.9585,21.9666,45302.5236
2005-06-01 14:40:00,27.12,27.13,27.08,27.11,89490.21992500252,21.9585,21.9666,21.9261,21.9504,89490.2199
2005-06-01 14:45:00,27.1,27.1,27.03,27.08,132259.04530252353,21.9423,21.9423,21.8856,21.9261,132259.0453
2005-06-01 14:50:00,27.08,27.08,27.04,27.08,81483.73365764669,21.9261,21.9261,21.8937,21.9261,81483.7337
2005-06-01 14:55:00,27.07,27.07,27.0,27.04,77227.12070538156,21.918,21.918,21.8613,21.8937,77227.1207
2005-06-01 15:00:00,27.04,27.08,27.03,27.08,118678.42302624907,21.8937,21.9261,21.8856,21.9261,118678.423
2005-06-01 15:05:00,27.08,27.11,27.07,27.08,101956.01499949324,21.9261,21.9504,21.918,21.9261,101956.015
2005-06-01 15:10:00,27.08,27.1,27.08,27.08,126684.90929360491,21.9261,21.9423,21.9261,21.9261,126684.9093
2005-06-01 15:15:00,27.08,27.08,27.06,27.08,48241.61345900476,21.9261,21.9261,21.9099,21.9261,48241.6135
2005-06-01 15:20:00,27.08,27.1,27.08,27.09,77429.81656025133,21.9261,21.9423,21.9261,21.9342,77429.8166
2005-06-01 15:25:00,27.09,27.12,27.08,27.12,38208.16864295125,21.9342,21.9585,21.9261,21.9585,38208.1686
2005-06-01 15:30:00,27.11,27.19,27.11,27.17,108949.02199250025,21.9504,22.0152,21.9504,21.999,108949.022
2005-06-01 15:35:00,27.17,27.19,27.15,27.15,77024.4248505118,21.999,22.0152,21.9828,21.9828,77024.4249
2005-06-01 15:40:00,27.16,27.19,27.14,27.18,110975.98054119792,21.9909,22.0152,21.9747,22.0071,110975.9805
2005-06-01 15:45:00,27.18,27.2,27.15,27.2,55234.62045201175,22.0071,22.0233,21.9828,22.0233,55234.6205
2005-06-01 15:50:00,27.2,27.2,27.2,27.2,0.0,22.0233,22.0233,22.0233,22.0233,0.0
2005-06-01 15:55:00,27.2,27.2,27.2,27.2,0.0,22.0233,22.0233,22.0233,22.0233,0.0
2005-06-02 09:30:00,27.21,27.21,27.11,27.14,168642.95125164688,22.0313,22.0313,21.9504,21.9747,168642.9513
2005-06-02 09:35:00,27.16,27.18,27.06,27.17,63038.41086449781,21.9909,22.0071,21.9099,21.999,63038.4109
2005-06-02 09:40:00,27.16,27.17,27.07,27.09,85740.34660991181,21.9909,21.999,21.918,21.9342,85740.3466
2005-06-02 09:45:00,27.08,27.16,27.08,27.16,50572.61579000708,21.9261,21.9909,21.9261,21.9909,50572.6158
2005-06-02 09:50:00,27.16,27.21,27.15,27.19,96077.83520826996,21.9909,22.0313,21.9828,22.0152,96077.8352
2005-06-02 09:55:00,27.19,27.19,27.12,27.14,63342.454646802464,22.0152,22.0152,21.9585,21.9747,63342.4546
2005-06-02 10:00:00,27.17,27.17,27.13,27.17,40437.82304651869,21.999,21.999,21.9666,21.999,40437.823
2005-06-02 10:05:00,27.16,27.18,27.13,27.15,60707.40853349548,21.9909,22.0071,21.9666,21.9828,60707.4085
2005-06-02 10:10:00,27.14,27.17,27.12,27.17,57362.92692814431,21.9747,21.999,21.9585,21.999,57362.9269
2005-06-02 10:15:00,27.16,27.21,27.14,27.21,60808.756460930366,21.9909,22.0313,21.9747,22.0313,60808.7565
2005-06-02 10:20:00,27.21,27.21,27.17,27.2,61923.58366271409,22.0313,22.0313,21.999,22.0233,61923.5837
2005-06-02 10:25:00,27.2,27.21,27.17,27.19,43579.608797000095,22.0233,22.0313,21.999,22.0152,43579.6088
2005-06-02 10:30:00,27.18,27.23,27.15,27.16,35370.4266747745,22.0071,22.0475,21.9828,21.9909,35370.4267
2005-06-02 10:35:00,27.16,27.17,27.14,27.16,27465.288334853547,21.9909,21.999,21.9747,21.9909,27465.2883
2005-06-02 10:40:00,27.15,27.21,27.15,27.19,19762.84584980237,21.9828,22.0313,21.9828,22.0152,19762.8458
2005-06-02 10:45:00,27.18,27.19,27.17,27.17,23816.762947197727,22.0071,22.0152,21.999,21.999,23816.7629
2005-06-02 10:50:00,27.17,27.2,27.17,27.18,45809.26320056754,21.999,22.0233,21.999,22.0071,45809.2632
2005-06-02 10:55:00,27.19,27.2,27.15,27.18,278301.4087361913,22.0152,22.0233,21.9828,22.0071,278301.4087
2005-06-02 11:00:00,27.17,27.18,27.13,27.15,40944.56268369311,21.999,22.0071,21.9666,21.9828,40944.5627
2005-06-02 11:05:00,27.14,27.16,27.13,27.15,43072.86915982568,21.9747,21.9909,21.9666,21.9828,43072.8692
2005-06-02 11:10:00,27.15,27.16,27.14,27.15,14087.361913448867,21.9828,21.9909,21.9747,21.9828,14087.3619
2005-06-02 11:15:00,27.14,27.16,27.14,27.15,34762.339110165194,21.9747,21.9909,21.9747,21.9828,34762.3391
2005-06-02 11:20:00,27.15,27.18,27.15,27.17,25235.633931286106,21.9828,22.0071,21.9828,21.999,25235.6339
2005-06-02 11:25:00,27.17,27.18,27.15,27.16,38005.47278808148,21.999,22.0071,21.9828,21.9909,38005.4728
2005-06-02 11:30:00,27.16,27.17,27.14,27.16,29897.63859329076,21.9909,21.999,21.9747,21.9909,29897.6386
2005-06-02 11:35:00,27.15,27.16,27.14,27.15,19154.758285193064,21.9828,21.9909,21.9747,21.9828,19154.7583
2005-06-02 11:40:00,27.15,27.16,27.14,27.14,44998.47978108847,21.9828,21.9909,21.9747,21.9747,44998.4798
2005-06-02 11:45:00,27.14,27.15,27.14,27.14,44795.783926218704,21.9747,21.9828,21.9747,21.9747,44795.7839
2005-06-02 11:50:00,27.14,27.17,27.14,27.17,26350.461133069824,21.9747,21.999,21.9747,21.999,26350.4611
2005-06-02 11:55:00,27.16,27.16,27.14,27.15,24424.850511807028,21.9909,21.9909,21.9747,21.9828,24424.8505
2005-06-02 12:00:00,27.14,27.19,27.14,27.18,54322.48910509779,21.9747,22.0152,21.9747,22.0071,54322.4891
2005-06-02 12:05:00,27.18,27.19,27.17,27.18,29086.85517381169,22.0071,22.0152,21.999,22.0071,29086.8552
2005-06-02 12:10:00,27.18,27.19,27.17,27.17,192459.7141988446,22.0071,22.0152,21.999,21.999,192459.7142
2005-06-02 12:15:00,27.18,27.18,27.15,27.15,23512.719164893075,22.0071,22.0071,21.9828,21.9828,23512.7192
2005-06-02 12:20:00,27.16,27.17,27.14,27.14,25945.06942333029,21.9909,21.999,21.9747,21.9747,25945.0694
2005-06-02 12:25:00,27.14,27.15,27.13,27.14,22904.63160028377,21.9747,21.9828,21.9666,21.9747,22904.6316
2005-06-02 12:30:00,27.14,27.16,27.14,27.16,28580.11553663727,21.9747,21.9909,21.9747,21.9909,28580.1155
2005-06-02 12:35:00,27.15,27.15,27.13,27.13,38816.25620756055,21.9828,21.9828,21.9666,21.9666,38816.2562
2005-06-02 12:40:00,27.13,27.15,27.13,27.14,33444.8160535117,21.9666,21.9828,21.9666,21.9747,33444.8161
2005-06-02 12:45:00,27.13,27.14,27.09,27.1,60504.712678625714,21.9666,21.9747,21.9342,21.9423,60504.7127
2005-06-02 12:50:00,27.1,27.12,27.09,27.11,29289.551028681457,21.9423,21.9585,21.9342,21.9504,29289.551
2005-06-02 12:55:00,27.1,27.12,27.09,27.1,31113.81372250937,21.9423,21.9585,21.9342,21.9423,31113.8137
2005-06-02 13:00:00,27.1,27.12,27.09,27.12,70234.11371237457,21.9423,21.9585,21.9342,21.9585,70234.1137
2005-06-02 13:05:00,27.12,27.13,27.09,27.09,30708.422012769835,21.9585,21.9666,21.9342,21.9342,30708.422
2005-06-02 13:10:00,27.1,27.11,27.08,27.09,19864.19377723725,21.9423,21.9504,21.9261,21.9342,19864.1938
2005-06-02 13:15:00,27.09,27.1,27.08,27.08,28580.11553663727,21.9342,21.9423,21.9261,21.9261,28580.1155
2005-06-02 13:20:00,27.08,27.09,27.08,27.08,18039.93108340934,21.9261,21.9342,21.9261,21.9261,18039.9311
2005-06-02 13:25:00,27.08,27.08,27.06,27.06,29086.85517381169,21.9261,21.9261,21.9099,21.9099,29086.8552
2005-06-02 13:30:00,27.06,27.07,27.05,27.05,25336.981858720985,21.9099,21.918,21.9018,21.9018,25336.9819
2005-06-02 13:35:00,27.07,27.07,27.04,27.06,23512.719164893075,21.918,21.918,21.8937,21.9099,23512.7192
2005-06-02 13:40:00,27.06,27.07,27.04,27.06,34154.25154555589,21.9099,21.918,21.8937,21.9099,34154.2515
2005-06-02 13:45:00,27.06,27.08,27.04,27.08,55133.27252457686,21.9099,21.9261,21.8937,21.9261,55133.2725
2005-06-02 13:50:00,27.08,27.08,27.06,27.07,25235.633931286106,21.9261,21.9261,21.9099,21.918,25235.6339
2005-06-02 13:55:00,27.07,27.08,27.05,27.07,28478.767609202387,21.918,21.9261,21.9018,21.918,28478.7676
2005-06-02 14:00:00,27.06,27.08,27.05,27.06,32025.945069423324,21.9099,21.9261,21.9018,21.9099,32025.9451
2005-06-02 14:05:00,27.06,27.09,27.06,27.09,50572.61579000708,21.9099,21.9342,21.9099,21.9342,50572.6158
2005-06-02 14:10:00,27.08,27.1,27.07,27.07,33242.12019864193,21.9261,21.9423,21.918,21.918,33242.1202
2005-06-02 14:15:00,27.07,27.12,27.07,27.12,53613.053613053606,21.918,21.9585,21.918,21.9585,53613.0536
2005-06-02 14:20:00,27.1,27.14,27.09,27.13,50369.91993513732,21.9423,21.9747,21.9342,21.9666,50369.9199
2005-06-02 14:25:00,27.14,27.17,27.13,27.14,40133.77926421404,21.9747,21.999,21.9666,21.9747,40133.7793
2005-06-02 14:30:00,27.14,27.17,27.13,27.15,28681.46346407216,21.9747,21.999,21.9666,21.9828,28681.4635
2005-06-02 14:35:00,27.15,27.15,27.13,27.13,54322.48910509779,21.9828,21.9828,21.9666,21.9666,54322.4891
2005-06-02 14:40:00,27.14,27.15,27.1,27.11,105908.58416945372,21.9747,21.9828,21.9423,21.9504,105908.5842
2005-06-02 14:45:00,27.11,27.12,27.1,27.1,289449.6807540285,21.9504,21.9585,21.9423,21.9423,289449.6808
2005-06-02 14:50:00,27.12,27.19,27.1,27.19,119894.5981554677,21.9585,22.0152,21.9423,22.0152,119894.5982
2005-06-02 14:55:00,27.2,27.2,27.13,27.13,71044.89713185364,22.0233,22.0233,21.9666,21.9666,71044.8971
2005-06-02 15:00:00,27.13,27.14,27.11,27.12,88071.34894091415,21.9666,21.9747,21.9504,21.9585,88071.3489
2005-06-02 15:05:00,27.11,27.12,27.09,27.11,50572.61579000708,21.9504,21.9585,21.9342,21.9504,50572.6158
2005-06-02 15:10:00,27.1,27.13,27.09,27.12,108138.23857302115,21.9423,21.9666,21.9342,21.9585,108138.2386
2005-06-02 15:15:00,27.13,27.14,27.12,27.13,167224.08026755851,21.9666,21.9747,21.9585,21.9666,167224.0803
2005-06-02 15:20:00,27.13,27.14,27.12,27.14,117563.59582446536,21.9666,21.9747,21.9585,21.9747,117563.5958
2005-06-02 15:25:00,27.13,27.13,27.11,27.13,39525.69169960474,21.9666,21.9666,21.9504,21.9666,39525.6917
2005-06-02 15:30:00,27.12,27.13,27.11,27.13,235025.84372149585,21.9585,21.9666,21.9504,21.9666,235025.8437
2005-06-02 15:35:00,27.13,27.18,27.1,27.11,102766.79841897232,21.9666,22.0071,21.9423,21.9504,102766.7984
2005-06-02 15:40:00,27.11,27.13,27.09,27.1,88172.69686834903,21.9504,21.9666,21.9342,21.9423,88172.6969
2005-06-02 15:45:00,27.1,27.1,27.07,27.08,95976.48728083508,21.9423,21.9423,21.918,21.9261,95976.4873
2005-06-02 15:50:00,27.04,27.07,27.04,27.06,230870.5786966656,21.8937,21.918,21.8937,21.9099,230870.5787
2005-06-02 15:55:00,27.06,27.07,27.03,27.07,146954.4947805817,21.9099,21.918,21.8856,21.918,146954.4948
2005-06-03 09:30:00,26.99,27.08,26.97,27.05,157697.3750886794,21.8532,21.9261,21.837,21.9018,157697.3751
2005-06-03 09:35:00,27.05,27.05,27.0,27.03,211209.0807742981,21.9018,21.9018,21.8613,21.8856,211209.0808
2005-06-03 09:40:00,27.03,27.03,26.99,27.01,61112.80024323502,21.8856,21.8856,21.8532,21.8694,61112.8002
2005-06-03 09:45:00,27.02,27.03,26.99,27.01,78645.99168946994,21.8775,21.8856,21.8532,21.8694,78645.9917
2005-06-03 09:50:00,27.0,27.01,26.93,26.94,81078.34194790715,21.8613,21.8694,21.8046,21.8127,81078.3419
2005-06-03 09:55:00,26.94,26.95,26.9,26.9,63747.846356542,21.8127,21.8208,21.7803,21.7803,63747.8464
2005-06-03 10:00:00,26.91,26.92,26.89,26.91,114827.2017837235,21.7884,21.7965,21.7723,21.7884,114827.2018
2005-06-03 10:05:00,26.91,26.94,26.9,26.93,72565.1160433769,21.7884,21.8127,21.7803,21.8046,72565.116
2005-06-03 10:10:00,26.93,26.95,26.93,26.95,95165.703861356,21.8046,21.8208,21.8046,21.8208,95165.7039
2005-06-03 10:15:00,26.95,26.98,26.94,26.98,44086.34843417451,21.8208,21.8451,21.8127,21.8451,44086.3484
2005-06-03 10:20:00,26.97,27.01,26.95,26.97,75504.20593898854,21.837,21.8694,21.8208,21.837,75504.2059
2005-06-03 10:25:00,26.97,26.99,26.96,26.97,97192.6624100537,21.837,21.8532,21.8289,21.837,97192.6624
2005-06-03 10:30:00,26.98,26.98,26.95,26.97,65572.10905036991,21.8451,21.8451,21.8208,21.837,65572.1091
2005-06-03 10:35:00,26.97,26.98,26.92,26.96,94354.92044187697,21.837,21.8451,21.7965,21.8289,94354.9204
2005-06-03 10:40:00,26.96,26.99,26.95,26.99,27059.89662511401,21.8289,21.8532,21.8208,21.8532,27059.8966
2005-06-03 10:45:00,26.98,26.99,26.95,26.96,31215.161649944253,21.8451,21.8532,21.8208,21.8289,31215.1616
2005-06-03 10:50:00,26.96,27.0,26.95,27.0,65876.15283267456,21.8289,21.8613,21.8208,21.8613,65876.1528
2005-06-03 10:55:00,27.0,27.02,27.0,27.02,70436.80956724435,21.8613,21.8775,21.8613,21.8775,70436.8096
2005-06-03 11:00:00,27.01,27.03,27.01,27.02,33140.772271207046,21.8694,21.8856,21.8694,21.8775,33140.7723
2005-06-03 11:05:00,27.02,27.03,27.01,27.03,164690.3820816864,21.8775,21.8856,21.8694,21.8856,164690.3821
2005-06-03 11:10:00,27.02,27.04,27.02,27.04,61416.84402553967,21.8775,21.8937,21.8775,21.8937,61416.844
2005-06-03 11:15:00,27.03,27.03,27.01,27.02,30708.422012769835,21.8856,21.8856,21.8694,21.8775,30708.422
2005-06-03 11:20:00,27.01,27.05,27.01,27.03,93746.83287726765,21.8694,21.9018,21.8694,21.8856,93746.8329
2005-06-03 11:25:00,27.03,27.04,27.01,27.02,60808.756460930366,21.8856,21.8937,21.8694,21.8775,60808.7565
2005-06-03 11:30:00,27.03,27.03,27.0,27.01,20877.67305158609,21.8856,21.8856,21.8613,21.8694,20877.6731
2005-06-03 11:35:00,27.0,27.01,26.98,27.0,82598.5608594304,21.8613,21.8694,21.8451,21.8613,82598.5609
2005-06-03 11:40:00,27.01,27.02,27.0,27.02,91314.48261883044,21.8694,21.8775,21.8613,21.8775,91314.4826
2005-06-03 11:45:00,27.02,27.04,27.01,27.03,227120.7053815749,21.8775,21.8937,21.8694,21.8856,227120.7054
2005-06-03 11:50:00,27.02,27.03,26.98,26.99,79355.42718151413,21.8775,21.8856,21.8451,21.8532,79355.4272
2005-06-03 11:55:00,26.99,27.01,26.98,27.0,44086.34843417451,21.8532,21.8694,21.8451,21.8613,44086.3484
2005-06-03 12:00:00,27.01,27.02,27.0,27.02,27465.288334853547,21.8694,21.8775,21.8613,21.8775,27465.2883
2005-06-03 12:05:00,27.02,27.03,27.01,27.02,24931.59014898145,21.8775,21.8856,21.8694,21.8775,24931.5901
2005-06-03 12:10:00,27.02,27.02,26.98,26.99,141177.66291679334,21.8775,21.8775,21.8451,21.8532,141177.6629
2005-06-03 12:15:00,26.99,27.0,26.97,26.98,48951.04895104894,21.8532,21.8613,21.837,21.8451,48951.049
2005-06-03 12:20:00,26.98,26.99,26.96,26.97,21080.36890645586,21.8451,21.8532,21.8289,21.837,21080.3689
2005-06-03 12:25:00,26.97,26.97,26.95,26.96,21587.10854363028,21.837,21.837,21.8208,21.8289,21587.1085
2005-06-03 12:30:00,26.96,26.96,26.94,26.95,52599.57433870476,21.8289,21.8289,21.8127,21.8208,52599.5743
2005-06-03 12:35:00,26.94,26.95,26.94,26.94,25438.329786155868,21.8127,21.8208,21.8127,21.8127,25438.3298
2005-06-03 12:40:00,26.94,26.95,26.94,26.95,27059.89662511401,21.8127,21.8208,21.8127,21.8208,27059.8966
2005-06-03 12:45:00,26.95,26.95,26.94,26.94,30911.1178676396,21.8208,21.8208,21.8127,21.8127,30911.1179
2005-06-03 12:50:00,26.94,26.96,26.94,26.95,41958.04195804196,21.8127,21.8289,21.8127,21.8208,41958.042
2005-06-03 12:55:00,26.95,26.96,26.94,26.94,16215.668389581431,21.8208,21.8289,21.8127,21.8127,16215.6684
2005-06-03 13:00:00,26.94,26.95,26.94,26.94,24222.154656937262,21.8127,21.8208,21.8127,21.8127,24222.1547
2005-06-03 13:05:00,26.95,26.97,26.94,26.97,55741.36008918616,21.8208,21.837,21.8127,21.837,55741.3601
2005-06-03 13:10:00,26.96,26.99,26.96,26.97,80267.55852842808,21.8289,21.8532,21.8289,21.837,80267.5585
2005-06-03 13:15:00,26.98,26.99,26.97,26.98,49559.13651565825,21.8451,21.8532,21.837,21.8451,49559.1365
2005-06-03 13:20:00,26.98,26.99,26.97,26.97,105503.19245971418,21.8451,21.8532,21.837,21.837,105503.1925
2005-06-03 13:25:00,26.98,26.99,26.96,26.99,60403.36475119083,21.8451,21.8532,21.8289,21.8532,60403.3648
2005-06-03 13:30:00,26.99,27.0,26.98,26.98,88780.78443295833,21.8532,21.8613,21.8451,21.8451,88780.7844
2005-06-03 13:35:00,26.98,26.99,26.96,26.97,26857.20077024424,21.8451,21.8532,21.8289,21.837,26857.2008
2005-06-03 13:40:00,26.97,26.98,26.96,26.97,9121.313469139555,21.837,21.8451,21.8289,21.837,9121.3135
2005-06-03 13:45:00,26.97,26.99,26.96,26.96,44694.43599878382,21.837,21.8532,21.8289,21.8289,44694.436
2005-06-03 13:50:00,26.95,26.98,26.95,26.96,26249.11320563494,21.8208,21.8451,21.8208,21.8289,26249.1132
2005-06-03 13:55:00,26.96,26.97,26.95,26.97,28985.50724637681,21.8289,21.837,21.8208,21.837,28985.5072
2005-06-03 14:00:00,26.96,26.96,26.93,26.94,52903.618121009415,21.8289,21.8289,21.8046,21.8127,52903.6181
2005-06-03 14:05:00,26.94,26.96,26.93,26.96,35978.5142393838,21.8127,21.8289,21.8046,21.8289,35978.5142
2005-06-03 14:10:00,26.96,26.96,26.95,26.95,22904.63160028377,21.8289,21.8289,21.8208,21.8208,22904.6316
2005-06-03 14:15:00,26.95,26.97,26.95,26.97,41349.95439343265,21.8208,21.837,21.8208,21.837,41349.9544
2005-06-03 14:20:00,26.96,26.97,26.95,26.96,30404.378230465183,21.8289,21.837,21.8208,21.8289,30404.3782
2005-06-03 14:25:00,26.96,26.97,26.95,26.97,30201.682375595414,21.8289,21.837,21.8208,21.837,30201.6824
2005-06-03 14:30:00,26.96,26.97,26.96,26.97,59085.84169453734,21.8289,21.837,21.8289,21.837,59085.8417
2005-06-03 14:35:00,26.97,26.98,26.97,26.98,169251.0388162562,21.837,21.8451,21.837,21.8451,169251.0388
2005-06-03 14:40:00,26.97,26.99,26.97,26.98,126887.60514847469,21.837,21.8532,21.837,21.8451,126887.6051
2005-06-03 14:45:00,26.99,26.99,26.95,26.97,81889.12536738622,21.8532,21.8532,21.8208,21.837,81889.1254
2005-06-03 14:50:00,26.96,26.97,26.94,26.95,56552.14350866524,21.8289,21.837,21.8127,21.8208,56552.1435
2005-06-03 14:55:00,26.95,26.96,26.94,26.96,32532.684706597745,21.8208,21.8289,21.8127,21.8289,32532.6847
2005-06-03 15:00:00,26.95,26.96,26.95,26.95,35269.07874733961,21.8208,21.8289,21.8208,21.8208,35269.0787
2005-06-03 15:05:00,26.95,26.98,26.95,26.97,37296.03729603729,21.8208,21.8451,21.8208,21.837,37296.0373
2005-06-03 15:10:00,26.97,27.0,26.96,26.99,151211.10773284684,21.837,21.8613,21.8289,21.8532,151211.1077
2005-06-03 15:15:00,27.0,27.0,26.95,26.98,113712.37458193976,21.8613,21.8613,21.8208,21.8451,113712.3746
2005-06-03 15:20:00,26.97,26.98,26.94,26.94,67092.32796189317,21.837,21.8451,21.8127,21.8127,67092.328
2005-06-03 15:25:00,26.95,26.95,26.93,26.94,44187.6963616094,21.8208,21.8208,21.8046,21.8127,44187.6964
2005-06-03 15:30:00,26.94,26.95,26.93,26.94,48647.00516874429,21.8127,21.8208,21.8046,21.8127,48647.0052
2005-06-03 15:35:00,26.94,26.98,26.94,26.95,52599.57433870476,21.8127,21.8451,21.8127,21.8208,52599.5743
2005-06-03 15:40:00,26.95,26.97,26.94,26.95,49863.1802979629,21.8208,21.837,21.8127,21.8208,49863.1803
2005-06-03 15:45:00,26.95,27.0,26.95,26.95,172190.12871186782,21.8208,21.8613,21.8208,21.8208,172190.1287
2005-06-03 15:50:00,26.97,26.97,26.93,26.95,69423.3302928955,21.837,21.837,21.8046,21.8208,69423.3303
2005-06-03 15:55:00,26.96,26.97,26.94,26.97,115739.33313063746,21.8289,21.837,21.8127,21.837,115739.3331
2005-06-06 09:30:00,26.91,27.02,26.89,27.02,111482.72017837231,21.7884,21.8775,21.7723,21.8775,111482.7202
2005-06-06 09:35:00,26.99,27.06,26.97,27.0,92327.96189317926,21.8532,21.9099,21.837,21.8613,92327.9619
2005-06-06 09:40:00,27.0,27.09,27.0,27.06,54322.48910509779,21.8613,21.9342,21.8613,21.9099,54322.4891
2005-06-06 09:45:00,27.07,27.08,27.01,27.01,37397.38522347217,21.918,21.9261,21.8694,21.8694,37397.3852
2005-06-06 09:50:00,27.01,27.03,26.97,27.03,59187.18962197222,21.8694,21.8856,21.837,21.8856,59187.1896
2005-06-06 09:55:00,27.03,27.04,26.98,27.01,144218.10073983984,21.8856,21.8937,21.8451,21.8694,144218.1007
2005-06-06 10:00:00,26.98,27.01,26.96,26.96,35674.470457079144,21.8451,21.8694,21.8289,21.8289,35674.4705
2005-06-06 10:05:00,26.97,27.01,26.96,26.99,41958.04195804196,21.837,21.8694,21.8289,21.8532,41958.042
2005-06-06 10:10:00,26.99,27.04,26.99,27.04,85233.6069727374,21.8532,21.8937,21.8532,21.8937,85233.607
2005-06-06 10:15:00,27.04,27.04,26.98,27.0,46214.65491030708,21.8937,21.8937,21.8451,21.8613,46214.6549
2005-06-06 10:20:00,27.0,27.0,26.94,26.99,30303.030303030297,21.8613,21.8613,21.8127,21.8532,30303.0303
2005-06-06 10:25:00,26.99,27.03,26.99,27.02,64153.238066281534,21.8532,21.8856,21.8532,21.8775,64153.2381
2005-06-06 10:30:00,27.02,27.03,27.0,27.01,127901.08442282354,21.8775,21.8856,21.8613,21.8694,127901.0844
2005-06-06 10:35:00,27.01,27.01,26.98,26.98,19256.10621262795,21.8694,21.8694,21.8451,21.8451,19256.1062
2005-06-06 10:40:00,26.98,27.0,26.97,26.99,23208.675382588423,21.8451,21.8613,21.837,21.8532,23208.6754
2005-06-06 10:45:00,26.98,26.99,26.94,26.94,86449.782101956,21.8451,21.8532,21.8127,21.8127,86449.7821
2005-06-06 10:50:00,26.94,26.94,26.92,26.93,24526.198439241914,21.8127,21.8127,21.7965,21.8046,24526.1984
2005-06-06 10:55:00,26.94,26.95,26.91,26.93,45707.915273132654,21.8127,21.8208,21.7884,21.8046,45707.9153
2005-06-06 11:00:00,26.92,26.94,26.92,26.93,69321.98236546062,21.7965,21.8127,21.7965,21.8046,69321.9824
2005-06-06 11:05:00,26.93,26.94,26.92,26.92,52194.18262896523,21.8046,21.8127,21.7965,21.7965,52194.1826
2005-06-06 11:10:00,26.91,26.91,26.89,26.9,24526.198439241914,21.7884,21.7884,21.7723,21.7803,24526.1984
2005-06-06 11:15:00,26.91,26.92,26.9,26.91,65673.45697780479,21.7884,21.7965,21.7803,21.7884,65673.457
2005-06-06 11:20:00,26.91,26.93,26.9,26.92,24728.89429411168,21.7884,21.8046,21.7803,21.7965,24728.8943
2005-06-06 11:25:00,26.92,26.95,26.9,26.91,342454.6468024728,21.7965,21.8208,21.7803,21.7884,342454.6468
2005-06-06 11:30:00,26.91,26.93,26.89,26.9,33444.8160535117,21.7884,21.8046,21.7723,21.7803,33444.8161
2005-06-06 11:35:00,26.9,26.92,26.9,26.91,73578.59531772575,21.7803,21.7965,21.7803,21.7884,73578.5953
2005-06-06 11:40:00,26.91,26.91,26.87,26.87,91719.87432856996,21.7884,21.7884,21.7561,21.7561,91719.8743
2005-06-06 11:45:00,26.87,26.88,26.84,26.84,28782.81139150704,21.7561,21.7642,21.7318,21.7318,28782.8114
2005-06-06 11:50:00,26.85,26.85,26.82,26.83,50876.659572311735,21.7399,21.7399,21.7156,21.7237,50876.6596
2005-06-06 11:55:00,26.83,26.84,26.81,26.81,31519.205432248906,21.7237,21.7318,21.7075,21.7075,31519.2054
2005-06-06 12:00:00,26.82,26.87,26.81,26.87,47734.87382183033,21.7156,21.7561,21.7075,21.7561,47734.8738
2005-06-06 12:05:00,26.87,26.88,26.86,26.86,19256.10621262795,21.7561,21.7642,21.748,21.748,19256.1062
2005-06-06 12:10:00,26.86,26.88,26.86,26.87,21181.716833890743,21.748,21.7642,21.748,21.7561,21181.7168
2005-06-06 12:15:00,26.86,26.87,26.85,26.87,82902.60464173506,21.748,21.7561,21.7399,21.7561,82902.6046
2005-06-06 12:20:00,26.87,26.87,26.86,26.86,86247.08624708623,21.7561,21.7561,21.748,21.748,86247.0862
2005-06-06 12:25:00,26.86,26.87,26.85,26.86,26958.54869767913,21.748,21.7561,21.7399,21.748,26958.5487
2005-06-06 12:30:00,26.85,26.88,26.85,26.88,59288.53754940711,21.7399,21.7642,21.7399,21.7642,59288.5375
2005-06-06 12:35:00,26.87,26.9,26.86,26.88,80166.2106009932,21.7561,21.7803,21.748,21.7642,80166.2106
2005-06-06 12:40:00,26.88,26.9,26.88,26.89,31012.465795074484,21.7642,21.7803,21.7642,21.7723,31012.4658
2005-06-06 12:45:00,26.89,26.89,26.85,26.87,57058.88314583966,21.7723,21.7723,21.7399,21.7561,57058.8831
2005-06-06 12:50:00,26.87,26.88,26.84,26.85,41552.650248302416,21.7561,21.7642,21.7318,21.7399,41552.6502
2005-06-06 12:55:00,26.84,26.86,26.84,26.84,541603.3242120198,21.7318,21.748,21.7318,21.7318,541603.3242
2005-06-06 13:00:00,26.84,26.84,26.81,26.83,92834.70153035368,21.7318,21.7318,21.7075,21.7237,92834.7015
2005-06-06 13:05:00,26.84,26.85,26.81,26.82,25032.93807641633,21.7318,21.7399,21.7075,21.7156,25032.9381
2005-06-06 13:10:00,26.82,26.83,26.8,26.82,20979.020979020977,21.7156,21.7237,21.6994,21.7156,20979.021
2005-06-06 13:15:00,26.82,26.82,26.8,26.8,23816.762947197727,21.7156,21.7156,21.6994,21.6994,23816.7629
2005-06-06 13:20:00,26.8,26.81,26.78,26.81,15404.88497010236,21.6994,21.7075,21.6832,21.7075,15404.885
2005-06-06 13:25:00,26.81,26.89,26.8,26.83,36079.86216681868,21.7075,21.7723,21.6994,21.7237,36079.8622
2005-06-06 13:30:00,26.83,26.83,26.81,26.81,24728.89429411168,21.7237,21.7237,21.7075,21.7075,24728.8943
2005-06-06 13:35:00,26.81,26.82,26.79,26.82,78645.99168946994,21.7075,21.7156,21.6913,21.7156,78645.9917
2005-06-06 13:40:00,26.81,26.84,26.8,26.81,52396.878483835,21.7075,21.7318,21.6994,21.7075,52396.8785
2005-06-06 13:45:00,26.81,26.83,26.8,26.83,49255.0927333536,21.7075,21.7237,21.6994,21.7237,49255.0927
2005-06-06 13:50:00,26.82,26.85,26.81,26.83,51788.79091922569,21.7156,21.7399,21.7075,21.7237,51788.7909
2005-06-06 13:55:00,26.82,26.83,26.78,26.79,86551.13002939089,21.7156,21.7237,21.6832,21.6913,86551.13
2005-06-06 14:00:00,26.78,26.8,26.78,26.8,26755.85284280936,21.6832,21.6994,21.6832,21.6994,26755.8528
2005-06-06 14:05:00,26.8,26.82,26.79,26.8,116246.07276781189,21.6994,21.7156,21.6913,21.6994,116246.0728
2005-06-06 14:10:00,26.8,26.82,26.79,26.8,19458.80206749772,21.6994,21.7156,21.6913,21.6994,19458.8021
2005-06-06 14:15:00,26.8,26.8,26.74,26.78,42464.78159521637,21.6994,21.6994,21.6508,21.6832,42464.7816
2005-06-06 14:20:00,26.78,26.78,26.76,26.76,91314.48261883044,21.6832,21.6832,21.667,21.667,91314.4826
2005-06-06 14:25:00,26.76,26.78,26.75,26.77,25539.67771359076,21.667,21.6832,21.6589,21.6751,25539.6777
2005-06-06 14:30:00,26.78,26.8,26.77,26.8,32634.03263403263,21.6832,21.6994,21.6751,21.6994,32634.0326
2005-06-06 14:35:00,26.79,26.79,26.75,26.76,55031.92459714198,21.6913,21.6913,21.6589,21.667,55031.9246
2005-06-06 14:40:00,26.76,26.76,26.73,26.74,42160.73781291172,21.667,21.667,21.6427,21.6508,42160.7378
2005-06-06 14:45:00,26.74,26.75,26.73,26.74,115131.24556602816,21.6508,21.6589,21.6427,21.6508,115131.2456
2005-06-06 14:50:00,26.74,26.77,26.74,26.76,17533.191446234923,21.6508,21.6751,21.6508,21.667,17533.1914
2005-06-06 14:55:00,26.77,26.78,26.75,26.76,48951.04895104894,21.6751,21.6832,21.6589,21.667,48951.049
2005-06-06 15:00:00,26.76,26.77,26.73,26.73,69321.98236546062,21.667,21.6751,21.6427,21.6427,69321.9824
2005-06-06 15:05:00,26.74,26.75,26.72,26.73,41147.25853856288,21.6508,21.6589,21.6346,21.6427,41147.2585
2005-06-06 15:10:00,26.73,26.74,26.7,26.71,58680.4499847978,21.6427,21.6508,21.6184,21.6265,58680.45
2005-06-06 15:15:00,26.71,26.73,26.71,26.73,106516.67173406304,21.6265,21.6427,21.6265,21.6427,106516.6717
2005-06-06 15:20:00,26.73,26.76,26.72,26.75,86449.782101956,21.6427,21.667,21.6346,21.6589,86449.7821
2005-06-06 15:25:00,26.75,26.8,26.74,26.77,91922.57018343972,21.6589,21.6994,21.6508,21.6751,91922.5702
2005-06-06 15:30:00,26.76,26.82,26.76,26.81,117056.85618729096,21.667,21.7156,21.667,21.7075,117056.8562
2005-06-06 15:35:00,26.81,26.84,26.8,26.83,245160.63646498424,21.7075,21.7318,21.6994,21.7237,245160.6365
2005-06-06 15:40:00,26.85,26.85,26.82,26.84,96989.96655518391,21.7399,21.7399,21.7156,21.7318,96989.9666
2005-06-06 15:45:00,26.84,26.86,26.82,26.83,379446.6403162055,21.7318,21.748,21.7156,21.7237,379446.6403
2005-06-06 15:50:00,26.83,26.83,26.8,26.8,55234.62045201175,21.7237,21.7237,21.6994,21.6994,55234.6205
2005-06-06 15:55:00,26.8,26.81,26.74,26.74,209384.81808047023,21.6994,21.7075,21.6508,21.6508,209384.8181
2005-06-07 09:30:00,26.79,26.89,26.79,26.82,174419.78311543528,21.6913,21.7723,21.6913,21.7156,174419.7831
2005-06-07 09:35:00,26.82,26.94,26.82,26.9,46924.09040235126,21.7156,21.8127,21.7156,21.7803,46924.0904
2005-06-07 09:40:00,26.9,26.95,26.89,26.91,37296.03729603729,21.7803,21.8208,21.7723,21.7884,37296.0373
2005-06-07 09:45:00,26.99,27.02,26.96,26.98,64153.238066281534,21.8532,21.8775,21.8289,21.8451,64153.2381
2005-06-07 09:50:00,26.97,27.08,26.96,27.07,128610.51991486772,21.837,21.9261,21.8289,21.918,128610.5199
2005-06-07 09:55:00,27.07,27.08,27.03,27.03,44998.47978108847,21.918,21.9261,21.8856,21.8856,44998.4798
2005-06-07 10:00:00,27.04,27.06,26.99,27.05,86956.52173913042,21.8937,21.9099,21.8532,21.9018,86956.5217
2005-06-07 10:05:00,27.05,27.07,27.04,27.07,69017.93858315596,21.9018,21.918,21.8937,21.918,69017.9386
2005-06-07 10:10:00,27.08,27.1,27.07,27.07,81483.73365764669,21.9261,21.9423,21.918,21.918,81483.7337
2005-06-07 10:15:00,27.08,27.12,27.07,27.08,61822.2357352792,21.9261,21.9585,21.918,21.9261,61822.2357
2005-06-07 10:20:00,27.08,27.09,27.08,27.09,38106.82071551636,21.9261,21.9342,21.9261,21.9342,38106.8207
2005-06-07 10:25:00,27.09,27.13,27.08,27.12,58984.49376710245,21.9342,21.9666,21.9261,21.9585,58984.4938
2005-06-07 10:30:00,27.12,27.13,27.1,27.1,90402.35127191649,21.9585,21.9666,21.9423,21.9423,90402.3513
2005-06-07 10:35:00,27.1,27.12,27.07,27.08,572007.7024424849,21.9423,21.9585,21.918,21.9261,572007.7024
2005-06-07 10:40:00,27.08,27.08,27.04,27.06,34255.59947299077,21.9261,21.9261,21.8937,21.9099,34255.5995
2005-06-07 10:45:00,27.06,27.08,27.02,27.07,120502.685720077,21.9099,21.9261,21.8775,21.918,120502.6857
2005-06-07 10:50:00,27.07,27.08,27.06,27.07,35775.81838451403,21.918,21.9261,21.9099,21.918,35775.8184
2005-06-07 10:55:00,27.07,27.08,27.04,27.06,107834.19479071652,21.918,21.9261,21.8937,21.9099,107834.1948
2005-06-07 11:00:00,27.07,27.08,27.06,27.08,56349.44765379547,21.918,21.9261,21.9099,21.9261,56349.4477
2005-06-07 11:05:00,27.08,27.09,27.07,27.08,129725.34711665144,21.9261,21.9342,21.918,21.9261,129725.3471
2005-06-07 11:10:00,27.07,27.08,27.01,27.03,65876.15283267456,21.918,21.9261,21.8694,21.8856,65876.1528
2005-06-07 11:15:00,27.04,27.05,27.02,27.04,22093.8481808047,21.8937,21.9018,21.8775,21.8937,22093.8482
2005-06-07 11:20:00,27.04,27.04,27.0,27.0,41349.95439343265,21.8937,21.8937,21.8613,21.8613,41349.9544
2005-06-07 11:25:00,27.01,27.03,27.0,27.01,18343.974865714,21.8694,21.8856,21.8613,21.8694,18343.9749
2005-06-07 11:30:00,27.01,27.06,27.01,27.04,35066.38289246985,21.8694,21.9099,21.8694,21.8937,35066.3829
2005-06-07 11:35:00,27.04,27.06,27.03,27.03,16317.016317016314,21.8937,21.9099,21.8856,21.8856,16317.0163
2005-06-07 11:40:00,27.03,27.04,27.01,27.01,19053.41035775818,21.8856,21.8937,21.8694,21.8694,19053.4104
2005-06-07 11:45:00,27.01,27.07,27.0,27.04,39221.64791730008,21.8694,21.918,21.8613,21.8937,39221.6479
2005-06-07 11:50:00,27.07,27.08,27.04,27.08,84726.86733556297,21.918,21.9261,21.8937,21.9261,84726.8673
2005-06-07 11:55:00,27.08,27.08,27.07,27.08,28276.07175433262,21.9261,21.9261,21.918,21.9261,28276.0718
2005-06-07 12:00:00,27.08,27.09,27.06,27.07,163879.59866220734,21.9261,21.9342,21.9099,21.918,163879.5987
2005-06-07 12:05:00,27.07,27.07,27.04,27.06,22600.58781797912,21.918,21.918,21.8937,21.9099,22600.5878
2005-06-07 12:10:00,27.06,27.06,27.03,27.05,80064.86267355831,21.9099,21.9099,21.8856,21.9018,80064.8627
2005-06-07 12:15:00,27.05,27.06,27.03,27.03,25945.06942333029,21.9018,21.9099,21.8856,21.8856,25945.0694
2005-06-07 12:20:00,27.04,27.04,27.02,27.02,29289.551028681457,21.8937,21.8937,21.8775,21.8775,29289.551
2005-06-07 12:25:00,27.03,27.06,27.02,27.05,39018.95206243032,21.8856,21.9099,21.8775,21.9018,39018.9521
2005-06-07 12:30:00,27.05,27.07,27.04,27.06,21587.10854363028,21.9018,21.918,21.8937,21.9099,21587.1085
2005-06-07 12:35:00,27.06,27.07,27.05,27.06,28276.07175433262,21.9099,21.918,21.9018,21.9099,28276.0718
2005-06-07 12:40:00,27.05,27.05,27.03,27.04,18546.67072058376,21.9018,21.9018,21.8856,21.8937,18546.6707
2005-06-07 12:45:00,27.04,27.06,27.03,27.06,343974.8657139961,21.8937,21.9099,21.8856,21.9099,343974.8657
2005-06-07 12:50:00,27.06,27.06,27.03,27.03,9425.357251444206,21.9099,21.9099,21.8856,21.8856,9425.3573
2005-06-07 12:55:00,27.04,27.07,27.03,27.04,45403.871490828,21.8937,21.918,21.8856,21.8937,45403.8715
2005-06-07 13:00:00,27.05,27.08,27.04,27.05,61822.2357352792,21.9018,21.9261,21.8937,21.9018,61822.2357
2005-06-07 13:05:00,27.06,27.08,27.05,27.08,26350.461133069824,21.9099,21.9261,21.9018,21.9261,26350.4611
2005-06-07 13:10:00,27.08,27.1,27.08,27.08,21992.500253369813,21.9261,21.9423,21.9261,21.9261,21992.5003
2005-06-07 13:15:00,27.08,27.08,27.07,27.08,14999.493260362824,21.9261,21.9261,21.918,21.9261,14999.4933
2005-06-07 13:20:00,27.08,27.08,27.05,27.08,43174.21708726056,21.9261,21.9261,21.9018,21.9261,43174.2171
2005-06-07 13:25:00,27.08,27.08,27.05,27.06,82902.60464173506,21.9261,21.9261,21.9018,21.9099,82902.6046
2005-06-07 13:30:00,27.06,27.06,27.0,27.04,105604.54038714909,21.9099,21.9099,21.8613,21.8937,105604.5404
2005-06-07 13:35:00,27.04,27.06,27.03,27.03,24323.502584372145,21.8937,21.9099,21.8856,21.8856,24323.5026
2005-06-07 13:40:00,27.04,27.04,27.03,27.04,50673.96371744197,21.8937,21.8937,21.8856,21.8937,50673.9637
2005-06-07 13:45:00,27.03,27.05,27.03,27.04,20573.62926928144,21.8856,21.9018,21.8856,21.8937,20573.6293
2005-06-07 13:50:00,27.04,27.05,27.02,27.03,42160.73781291172,21.8937,21.9018,21.8775,21.8856,42160.7378
2005-06-07 13:55:00,27.04,27.04,27.02,27.03,50369.91993513732,21.8937,21.8937,21.8775,21.8856,50369.9199
2005-06-07 14:00:00,27.03,27.04,27.02,27.03,81382.3857302118,21.8856,21.8937,21.8775,21.8856,81382.3857
2005-06-07 14:05:00,27.03,27.07,27.02,27.07,62328.97537245362,21.8856,21.918,21.8775,21.918,62328.9754
2005-06-07 14:10:00,27.06,27.07,26.95,26.96,133981.96006891658,21.9099,21.918,21.8208,21.8289,133981.9601
2005-06-07 14:15:00,26.96,26.99,26.95,26.98,121718.8608492956,21.8289,21.8532,21.8208,21.8451,121718.8608
2005-06-07 14:20:00,26.99,27.01,26.97,27.0,114016.41836424444,21.8532,21.8694,21.837,21.8613,114016.4184
2005-06-07 14:25:00,27.0,27.01,26.98,26.99,46316.00283774196,21.8613,21.8694,21.8451,21.8532,46316.0028
2005-06-07 14:30:00,26.99,27.02,26.99,27.0,56856.18729096989,21.8532,21.8775,21.8532,21.8613,56856.1873
2005-06-07 14:35:00,27.0,27.04,26.99,27.03,53917.09739535826,21.8613,21.8937,21.8532,21.8856,53917.0974
2005-06-07 14:40:00,27.03,27.03,26.98,27.02,43478.26086956521,21.8856,21.8856,21.8451,21.8775,43478.2609
2005-06-07 14:45:00,27.01,27.03,27.0,27.02,45099.82770852336,21.8694,21.8856,21.8613,21.8775,45099.8277
2005-06-07 14:50:00,27.02,27.04,27.02,27.03,59288.53754940711,21.8775,21.8937,21.8775,21.8856,59288.5375
2005-06-07 14:55:00,27.03,27.04,27.02,27.03,139556.0960778352,21.8856,21.8937,21.8775,21.8856,139556.0961
2005-06-07 15:00:00,27.03,27.04,27.0,27.01,56856.18729096989,21.8856,21.8937,21.8613,21.8694,56856.1873
2005-06-07 15:05:00,27.0,27.02,26.99,27.02,89084.82821526298,21.8613,21.8775,21.8532,21.8775,89084.8282
2005-06-07 15:10:00,27.01,27.02,26.99,27.02,48444.309313874524,21.8694,21.8775,21.8532,21.8775,48444.3093
2005-06-07 15:15:00,27.02,27.02,26.97,27.0,128914.56369717236,21.8775,21.8775,21.837,21.8613,128914.5637
2005-06-07 15:20:00,26.99,27.01,26.98,26.99,129015.91162460724,21.8532,21.8694,21.8451,21.8532,129015.9116
2005-06-07 15:25:00,27.0,27.01,26.97,26.99,67599.06759906758,21.8613,21.8694,21.837,21.8532,67599.0676
2005-06-07 15:30:00,26.99,27.0,26.95,26.99,157697.3750886794,21.8532,21.8613,21.8208,21.8532,157697.3751
2005-06-07 15:35:00,26.98,27.01,26.97,26.99,473497.51697577775,21.8451,21.8694,21.837,21.8532,473497.517
2005-06-07 15:40:00,26.99,27.0,26.97,26.98,151920.54322489104,21.8532,21.8613,21.837,21.8451,151920.5432
2005-06-07 15:45:00,26.98,27.0,26.95,26.96,160737.81291172592,21.8451,21.8613,21.8208,21.8289,160737.8129
2005-06-07 15:50:00,26.96,26.98,26.94,26.95,95976.48728083508,21.8289,21.8451,21.8127,21.8208,95976.4873
2005-06-07 15:55:00,26.95,26.97,26.93,26.94,153542.11006384916,21.8208,21.837,21.8046,21.8127,153542.1101
2005-06-08 09:30:00,27.04,27.09,27.01,27.07,163170.16317016314,21.8937,21.9342,21.8694,21.918,163170.1632
2005-06-08 09:35:00,27.08,27.08,27.06,27.06,41451.30232086753,21.9261,21.9261,21.9099,21.9099,41451.3023
2005-06-08 09:40:00,27.06,27.08,27.0,27.08,67497.7196716327,21.9099,21.9261,21.8613,21.9261,67497.7197
2005-06-08 09:45:00,27.08,27.11,27.06,27.09,79558.1230363839,21.9261,21.9504,21.9099,21.9342,79558.123
2005-06-08 09:50:00,27.1,27.11,27.06,27.07,36181.21009425357,21.9423,21.9504,21.9099,21.918,36181.2101
2005-06-08 09:55:00,27.07,27.1,27.06,27.1,35471.77460220938,21.918,21.9423,21.9099,21.9423,35471.7746
2005-06-08 10:00:00,27.1,27.12,27.08,27.11,26451.809060504707,21.9423,21.9585,21.9261,21.9504,26451.8091
2005-06-08 10:05:00,27.11,27.15,27.1,27.14,64254.58599371642,21.9504,21.9828,21.9423,21.9747,64254.586
2005-06-08 10:10:00,27.16,27.17,27.13,27.15,61416.84402553967,21.9909,21.999,21.9666,21.9828,61416.844
2005-06-08 10:15:00,27.14,27.17,27.12,27.16,68612.54687341643,21.9747,21.999,21.9585,21.9909,68612.5469
2005-06-08 10:20:00,27.16,27.17,27.15,27.16,70842.20127698388,21.9909,21.999,21.9828,21.9909,70842.2013
2005-06-08 10:25:00,27.16,27.18,27.15,27.15,56552.14350866524,21.9909,22.0071,21.9828,21.9828,56552.1435
2005-06-08 10:30:00,27.15,27.15,27.11,27.14,200162.1566838958,21.9828,21.9828,21.9504,21.9747,200162.1567
2005-06-08 10:35:00,27.13,27.15,27.12,27.12,55538.6642343164,21.9666,21.9828,21.9585,21.9585,55538.6642
2005-06-08 10:40:00,27.12,27.16,27.11,27.14,332117.15820411465,21.9585,21.9909,21.9504,21.9747,332117.1582
2005-06-08 10:45:00,27.14,27.23,27.14,27.23,57464.27485557919,21.9747,22.0475,21.9747,22.0475,57464.2749
2005-06-08 10:50:00,27.21,27.23,27.17,27.21,64558.62977602107,22.0313,22.0475,21.999,22.0313,64558.6298
2005-06-08 10:55:00,27.21,27.21,27.18,27.19,32329.988851727976,22.0313,22.0313,22.0071,22.0152,32329.9889
2005-06-08 11:00:00,27.19,27.2,27.13,27.14,48444.309313874524,22.0152,22.0233,21.9666,21.9747,48444.3093
2005-06-08 11:05:00,27.14,27.15,27.13,27.13,36079.86216681868,21.9747,21.9828,21.9666,21.9666,36079.8622
2005-06-08 11:10:00,27.14,27.15,27.11,27.12,92632.00567548392,21.9747,21.9828,21.9504,21.9585,92632.0057
2005-06-08 11:15:00,27.12,27.12,27.08,27.1,99219.62095875136,21.9585,21.9585,21.9261,21.9423,99219.621
2005-06-08 11:20:00,27.09,27.12,27.09,27.1,23715.41501976284,21.9342,21.9585,21.9342,21.9423,23715.415
2005-06-08 11:25:00,27.1,27.19,27.09,27.12,22701.935745414,21.9423,22.0152,21.9342,21.9585,22701.9357
2005-06-08 11:30:00,27.12,27.14,27.12,27.13,32634.03263403263,21.9585,21.9747,21.9585,21.9666,32634.0326
2005-06-08 11:35:00,27.13,27.14,27.11,27.12,21485.760616195395,21.9666,21.9747,21.9504,21.9585,21485.7606
2005-06-08 11:40:00,27.11,27.13,27.11,27.12,13986.013986013984,21.9504,21.9666,21.9504,21.9585,13986.014
2005-06-08 11:45:00,27.12,27.14,27.12,27.14,20066.88963210702,21.9585,21.9747,21.9585,21.9747,20066.8896
2005-06-08 11:50:00,27.14,27.14,27.12,27.13,101347.92743488394,21.9747,21.9747,21.9585,21.9666,101347.9274
2005-06-08 11:55:00,27.13,27.17,27.13,27.13,31721.90128711867,21.9666,21.999,21.9666,21.9666,31721.9013
2005-06-08 12:00:00,27.13,27.17,27.13,27.17,27972.02797202797,21.9666,21.999,21.9666,21.999,27972.028
2005-06-08 12:05:00,27.17,27.18,27.15,27.15,98104.79375696766,21.999,22.0071,21.9828,21.9828,98104.7938
2005-06-08 12:10:00,27.16,27.17,27.13,27.13,47633.525894395454,21.9909,21.999,21.9666,21.9666,47633.5259
2005-06-08 12:15:00,27.13,27.15,27.13,27.14,28276.07175433262,21.9666,21.9828,21.9666,21.9747,28276.0718
2005-06-08 12:20:00,27.14,27.16,27.14,27.15,17735.88730110469,21.9747,21.9909,21.9747,21.9828,17735.8873
2005-06-08 12:25:00,27.15,27.19,27.14,27.18,33242.12019864193,21.9828,22.0152,21.9747,22.0071,33242.1202
2005-06-08 12:30:00,27.2,27.21,27.17,27.17,27059.89662511401,22.0233,22.0313,21.999,21.999,27059.8966
2005-06-08 12:35:00,27.18,27.21,27.17,27.2,32431.336779162863,22.0071,22.0313,21.999,22.0233,32431.3368
2005-06-08 12:40:00,27.2,27.24,27.18,27.23,58072.362420188496,22.0233,22.0556,22.0071,22.0475,58072.3624
2005-06-08 12:45:00,27.24,27.24,27.22,27.23,44491.74014391405,22.0556,22.0556,22.0394,22.0475,44491.7401
2005-06-08 12:50:00,27.24,27.25,27.22,27.25,14999.493260362824,22.0556,22.0637,22.0394,22.0637,14999.4933
2005-06-08 12:55:00,27.24,27.25,27.23,27.23,14492.753623188404,22.0556,22.0637,22.0475,22.0475,14492.7536
2005-06-08 13:00:00,27.23,27.24,27.22,27.22,62937.062937062925,22.0475,22.0556,22.0394,22.0394,62937.0629
2005-06-08 13:05:00,27.22,27.23,27.22,27.22,30708.422012769835,22.0394,22.0475,22.0394,22.0394,30708.422
2005-06-08 13:10:00,27.22,27.23,27.21,27.22,48545.65724130941,22.0394,22.0475,22.0313,22.0394,48545.6572
2005-06-08 13:15:00,27.22,27.23,27.21,27.22,16925.10388162562,22.0394,22.0475,22.0313,22.0394,16925.1039
2005-06-08 13:20:00,27.22,27.23,27.22,27.23,48748.35309617918,22.0394,22.0475,22.0394,22.0475,48748.3531
2005-06-08 13:25:00,27.23,27.23,27.2,27.22,33951.55569068612,22.0475,22.0475,22.0233,22.0394,33951.5557
2005-06-08 13:30:00,27.2,27.21,27.17,27.19,33039.42434377217,22.0233,22.0313,21.999,22.0152,33039.4243
2005-06-08 13:35:00,27.2,27.2,27.19,27.2,13783.318131144217,22.0233,22.0233,22.0152,22.0233,13783.3181
2005-06-08 13:40:00,27.2,27.2,27.19,27.2,9222.661396574438,22.0233,22.0233,22.0152,22.0233,9222.6614
2005-06-08 13:45:00,27.2,27.21,27.19,27.2,90807.742981656,22.0233,22.0313,22.0152,22.0233,90807.743
2005-06-08 13:50:00,27.2,27.2,27.15,27.15,83510.69220634436,22.0233,22.0233,21.9828,21.9828,83510.6922
2005-06-08 13:55:00,27.15,27.17,27.14,27.17,47734.87382183033,21.9828,21.999,21.9747,21.999,47734.8738
2005-06-08 14:00:00,27.17,27.18,27.13,27.15,141481.706699098,21.999,22.0071,21.9666,21.9828,141481.7067
2005-06-08 14:05:00,27.15,27.15,27.13,27.14,662410.0537144014,21.9828,21.9828,21.9666,21.9747,662410.0537
2005-06-08 14:10:00,27.13,27.15,27.1,27.13,375088.6794365055,21.9666,21.9828,21.9423,21.9666,375088.6794
2005-06-08 14:15:00,27.14,27.15,27.12,27.13,46011.959055437306,21.9747,21.9828,21.9585,21.9666,46011.9591
2005-06-08 14:20:00,27.14,27.18,27.13,27.13,134590.0476335259,21.9747,22.0071,21.9666,21.9666,134590.0476
2005-06-08 14:25:00,27.13,27.14,27.09,27.1,50369.91993513732,21.9666,21.9747,21.9342,21.9423,50369.9199
2005-06-08 14:30:00,27.1,27.1,27.07,27.08,106212.62795175838,21.9423,21.9423,21.918,21.9261,106212.628
2005-06-08 14:35:00,27.08,27.08,27.07,27.08,24830.242221546567,21.9261,21.9261,21.918,21.9261,24830.2422
2005-06-08 14:40:00,27.08,27.09,27.08,27.08,33951.55569068612,21.9261,21.9342,21.9261,21.9261,33951.5557
2005-06-08 14:45:00,27.08,27.08,27.06,27.06,56552.14350866524,21.9261,21.9261,21.9099,21.9099,56552.1435
2005-06-08 14:50:00,27.06,27.07,27.04,27.05,40336.47511908381,21.9099,21.918,21.8937,21.9018,40336.4751
2005-06-08 14:55:00,27.05,27.08,27.05,27.08,32025.945069423324,21.9018,21.9261,21.9018,21.9261,32025.9451
2005-06-08 15:00:00,27.07,27.08,27.07,27.07,129319.9554069119,21.918,21.9261,21.918,21.918,129319.9554
2005-06-08 15:05:00,27.07,27.08,27.05,27.06,18242.62693827911,21.918,21.9261,21.9018,21.9099,18242.6269
2005-06-08 15:10:00,27.05,27.07,27.05,27.05,70234.11371237457,21.9018,21.918,21.9018,21.9018,70234.1137
2005-06-08 15:15:00,27.06,27.08,27.05,27.07,47633.525894395454,21.9099,21.9261,21.9018,21.918,47633.5259
2005-06-08 15:20:00,27.08,27.08,27.06,27.06,64457.281848586186,21.9261,21.9261,21.9099,21.9099,64457.2818
2005-06-08 15:25:00,27.06,27.07,27.05,27.07,63950.54221141177,21.9099,21.918,21.9018,21.918,63950.5422
2005-06-08 15:30:00,27.07,27.08,27.03,27.05,95976.48728083508,21.918,21.9261,21.8856,21.9018,95976.4873
2005-06-08 15:35:00,27.05,27.05,27.03,27.04,99118.2730313165,21.9018,21.9018,21.8856,21.8937,99118.273
2005-06-08 15:40:00,27.04,27.07,27.04,27.07,49356.44066078848,21.8937,21.918,21.8937,21.918,49356.4407
2005-06-08 15:45:00,27.07,27.07,27.05,27.06,138846.660585791,21.918,21.918,21.9018,21.9099,138846.6606
2005-06-08 15:50:00,27.05,27.06,27.04,27.06,76112.29350359784,21.9018,21.9099,21.8937,21.9099,76112.2935
2005-06-08 15:55:00,27.06,27.06,27.03,27.06,83510.69220634436,21.9099,21.9099,21.8856,21.9099,83510.6922
2005-06-09 09:30:00,26.99,27.13,26.99,27.08,143407.31732036077,21.8532,21.9666,21.8532,21.9261,143407.3173
2005-06-09 09:35:00,27.07,27.08,26.97,27.06,36383.905949123335,21.918,21.9261,21.837,21.9099,36383.9059
2005-06-09 09:40:00,27.07,27.08,27.05,27.07,36282.55802168845,21.918,21.9261,21.9018,21.918,36282.558
2005-06-09 09:45:00,27.07,27.08,27.03,27.06,64457.281848586186,21.918,21.9261,21.8856,21.9099,64457.2818
2005-06-09 09:50:00,27.08,27.08,27.04,27.07,47329.4821120908,21.9261,21.9261,21.8937,21.918,47329.4821
2005-06-09 09:55:00,27.08,27.12,27.07,27.11,47937.569676700106,21.9261,21.9585,21.918,21.9504,47937.5697
2005-06-09 10:00:00,27.12,27.14,27.04,27.11,80976.99402047227,21.9585,21.9747,21.8937,21.9504,80976.994
2005-06-09 10:05:00,27.08,27.15,27.08,27.15,62126.279517583855,21.9261,21.9828,21.9261,21.9828,62126.2795
2005-06-09 10:10:00,27.12,27.14,27.08,27.1,45201.17563595824,21.9585,21.9747,21.9261,21.9423,45201.1756
2005-06-09 10:15:00,27.1,27.12,27.05,27.08,73375.89946285597,21.9423,21.9585,21.9018,21.9261,73375.8995
2005-06-09 10:20:00,27.08,27.1,27.04,27.04,87564.60930373972,21.9261,21.9423,21.8937,21.8937,87564.6093
2005-06-09 10:25:00,27.04,27.08,27.01,27.06,42971.52123239079,21.8937,21.9261,21.8694,21.9099,42971.5212
2005-06-09 10:30:00,27.06,27.09,27.05,27.09,88780.78443295833,21.9099,21.9342,21.9018,21.9342,88780.7844
2005-06-09 10:35:00,27.08,27.11,27.08,27.08,268470.6597750076,21.9261,21.9504,21.9261,21.9261,268470.6598
2005-06-09 10:40:00,27.08,27.1,27.06,27.06,71551.63676902806,21.9261,21.9423,21.9099,21.9099,71551.6368
2005-06-09 10:45:00,27.07,27.08,27.04,27.08,30607.07408533495,21.918,21.9261,21.8937,21.9261,30607.0741
2005-06-09 10:50:00,27.08,27.11,27.07,27.07,86449.782101956,21.9261,21.9504,21.918,21.918,86449.7821
2005-06-09 10:55:00,27.07,27.08,27.03,27.07,52092.83470153034,21.918,21.9261,21.8856,21.918,52092.8347
2005-06-09 11:00:00,27.05,27.07,27.05,27.06,53410.35775818384,21.9018,21.918,21.9018,21.9099,53410.3578
2005-06-09 11:05:00,27.06,27.07,27.04,27.06,103273.53805614672,21.9099,21.918,21.8937,21.9099,103273.5381
2005-06-09 11:10:00,27.05,27.05,27.0,27.04,42768.82537752103,21.9018,21.9018,21.8613,21.8937,42768.8254
2005-06-09 11:15:00,27.05,27.06,27.04,27.04,30303.030303030297,21.9018,21.9099,21.8937,21.8937,30303.0303
2005-06-09 11:20:00,27.04,27.08,27.04,27.08,27161.24455254889,21.8937,21.9261,21.8937,21.9261,27161.2446
2005-06-09 11:25:00,27.06,27.08,27.06,27.07,47329.4821120908,21.9099,21.9261,21.9099,21.918,47329.4821
2005-06-09 11:30:00,27.07,27.07,27.06,27.06,38714.90828012567,21.918,21.918,21.9099,21.9099,38714.9083
2005-06-09 11:35:00,27.06,27.13,27.06,27.08,53207.66190331407,21.9099,21.9666,21.9099,21.9261,53207.6619
2005-06-09 11:40:00,27.07,27.14,27.07,27.11,72869.15982568155,21.918,21.9747,21.918,21.9504,72869.1598
2005-06-09 11:45:00,27.11,27.12,27.09,27.11,27870.68004459308,21.9504,21.9585,21.9342,21.9504,27870.68
2005-06-09 11:50:00,27.12,27.13,27.11,27.12,33242.12019864193,21.9585,21.9666,21.9504,21.9585,33242.1202
2005-06-09 11:55:00,27.12,27.13,27.11,27.12,14999.493260362824,21.9585,21.9666,21.9504,21.9585,14999.4933
2005-06-09 12:00:00,27.12,27.18,27.12,27.17,52802.270193574535,21.9585,22.0071,21.9585,21.999,52802.2702
2005-06-09 12:05:00,27.18,27.2,27.18,27.19,44390.392216479166,22.0071,22.0233,22.0071,22.0152,44390.3922
2005-06-09 12:10:00,27.18,27.19,27.16,27.17,15303.537042667474,22.0071,22.0152,21.9909,21.999,15303.537
2005-06-09 12:15:00,27.17,27.18,27.16,27.17,35978.5142393838,21.999,22.0071,21.9909,21.999,35978.5142
2005-06-09 12:20:00,27.17,27.21,27.17,27.2,21080.36890645586,21.999,22.0313,21.999,22.0233,21080.3689
2005-06-09 12:25:00,27.2,27.27,27.2,27.27,48444.309313874524,22.0233,22.0799,22.0233,22.0799,48444.3093
2005-06-09 12:30:00,27.26,27.28,27.24,27.25,24019.458802067493,22.0718,22.088,22.0556,22.0637,24019.4588
2005-06-09 12:35:00,27.24,27.25,27.23,27.25,23005.979527718653,22.0556,22.0637,22.0475,22.0637,23005.9795
2005-06-09 12:40:00,27.25,27.25,27.22,27.22,113915.07043680956,22.0637,22.0637,22.0394,22.0394,113915.0704
2005-06-09 12:45:00,27.23,27.23,27.2,27.22,17127.799736495384,22.0475,22.0475,22.0233,22.0394,17127.7997
2005-06-09 12:50:00,27.22,27.23,27.21,27.23,73679.94324516063,22.0394,22.0475,22.0313,22.0475,73679.9432
2005-06-09 12:55:00,27.23,27.25,27.23,27.23,44897.131853653584,22.0475,22.0637,22.0475,22.0475,44897.1319
2005-06-09 13:00:00,27.23,27.24,27.19,27.2,69423.3302928955,22.0475,22.0556,22.0152,22.0233,69423.3303
2005-06-09 13:05:00,27.2,27.23,27.19,27.21,39931.08340934428,22.0233,22.0475,22.0152,22.0313,39931.0834
2005-06-09 13:10:00,27.21,27.22,27.2,27.2,36890.64558629775,22.0313,22.0394,22.0233,22.0233,36890.6456
2005-06-09 13:15:00,27.21,27.24,27.2,27.23,78950.0354717746,22.0313,22.0556,22.0233,22.0475,78950.0355
2005-06-09 13:20:00,27.23,27.23,27.13,27.13,71855.68055133271,22.0475,22.0475,21.9666,21.9666,71855.6806
2005-06-09 13:25:00,27.14,27.18,27.14,27.16,13884.6660585791,21.9747,22.0071,21.9747,21.9909,13884.6661
2005-06-09 13:30:00,27.16,27.17,27.14,27.15,17533.191446234923,21.9909,21.999,21.9747,21.9828,17533.1914
2005-06-09 13:35:00,27.15,27.2,27.15,27.18,33748.85983581635,21.9828,22.0233,21.9828,22.0071,33748.8598
2005-06-09 13:40:00,27.18,27.19,27.17,27.17,29998.986520725648,22.0071,22.0152,21.999,21.999,29998.9865
2005-06-09 13:45:00,27.17,27.18,27.16,27.17,23310.023310023305,21.999,22.0071,21.9909,21.999,23310.0233
2005-06-09 13:50:00,27.16,27.17,27.15,27.16,23512.719164893075,21.9909,21.999,21.9828,21.9909,23512.7192
2005-06-09 13:55:00,27.15,27.2,27.15,27.2,40032.43133677916,21.9828,22.0233,21.9828,22.0233,40032.4313
2005-06-09 14:00:00,27.2,27.2,27.16,27.18,36789.29765886287,22.0233,22.0233,21.9909,22.0071,36789.2977
2005-06-09 14:05:00,27.17,27.2,27.17,27.18,31519.205432248906,21.999,22.0233,21.999,22.0071,31519.2054
2005-06-09 14:10:00,27.17,27.2,27.17,27.19,50673.96371744197,21.999,22.0233,21.999,22.0152,50673.9637
2005-06-09 14:15:00,27.18,27.19,27.16,27.16,14188.709840883752,22.0071,22.0152,21.9909,21.9909,14188.7098
2005-06-09 14:20:00,27.17,27.17,27.13,27.14,43275.56501469544,21.999,21.999,21.9666,21.9747,43275.565
2005-06-09 14:25:00,27.14,27.15,27.13,27.14,26350.461133069824,21.9747,21.9828,21.9666,21.9747,26350.4611
2005-06-09 14:30:00,27.14,27.18,27.13,27.18,148069.32198236545,21.9747,22.0071,21.9666,22.0071,148069.322
2005-06-09 14:35:00,27.19,27.21,27.18,27.19,138238.57302118168,22.0152,22.0313,22.0071,22.0152,138238.573
2005-06-09 14:40:00,27.19,27.22,27.18,27.18,30201.682375595414,22.0152,22.0394,22.0071,22.0071,30201.6824
2005-06-09 14:45:00,27.18,27.25,27.17,27.24,109759.80541197932,22.0071,22.0637,21.999,22.0556,109759.8054
2005-06-09 14:50:00,27.24,27.27,27.23,27.26,66788.28417958852,22.0556,22.0799,22.0475,22.0718,66788.2842
2005-06-09 14:55:00,27.26,27.28,27.25,27.25,132867.13286713284,22.0718,22.088,22.0637,22.0637,132867.1329
2005-06-09 15:00:00,27.25,27.28,27.23,27.28,51991.48677409546,22.0637,22.088,22.0475,22.088,51991.4868
2005-06-09 15:05:00,27.28,27.29,27.23,27.24,147663.9302726259,22.088,22.0961,22.0475,22.0556,147663.9303
2005-06-09 15:10:00,27.24,27.25,27.22,27.22,29289.551028681457,22.0556,22.0637,22.0394,22.0394,29289.551
2005-06-09 15:15:00,27.23,27.23,27.21,27.22,33951.55569068612,22.0475,22.0475,22.0313,22.0394,33951.5557
2005-06-09 15:20:00,27.22,27.22,27.18,27.19,43275.56501469544,22.0394,22.0394,22.0071,22.0152,43275.565
2005-06-09 15:25:00,27.19,27.2,27.17,27.17,146447.7551434073,22.0152,22.0233,21.999,21.999,146447.7551
2005-06-09 15:30:00,27.17,27.19,27.17,27.17,53207.66190331407,21.999,22.0152,21.999,21.999,53207.6619
2005-06-09 15:35:00,27.18,27.19,27.17,27.19,35877.16631194892,22.0071,22.0152,21.999,22.0152,35877.1663
2005-06-09 15:40:00,27.18,27.22,27.17,27.21,107124.75929867232,22.0071,22.0394,21.999,22.0313,107124.7593
2005-06-09 15:45:00,27.22,27.23,27.2,27.23,231275.9704064052,22.0394,22.0475,22.0233,22.0475,231275.9704
2005-06-09 15:50:00,27.23,27.23,27.16,27.17,82091.821222256,22.0475,22.0475,21.9909,21.999,82091.8212
2005-06-09 15:55:00,27.16,27.2,27.15,27.18,66281.54454241409,21.9909,22.0233,21.9828,22.0071,66281.5445
2005-06-10 09:30:00,26.34,27.23,26.34,27.22,99219.62095875136,21.3269,22.0475,21.3269,22.0394,99219.621
2005-06-10 09:35:00,27.22,27.25,27.2,27.23,28073.37589946285,22.0394,22.0637,22.0233,22.0475,28073.3759
2005-06-10 09:40:00,27.24,27.27,27.22,27.26,58579.102057362914,22.0556,22.0799,22.0394,22.0718,58579.1021
2005-06-10 09:45:00,27.26,27.34,27.26,27.3,88780.78443295833,22.0718,22.1366,22.0718,22.1042,88780.7844
2005-06-10 09:50:00,27.29,27.3,27.24,27.27,46417.350765176845,22.0961,22.1042,22.0556,22.0799,46417.3508
2005-06-10 09:55:00,27.27,27.29,27.2,27.2,464274.85557920334,22.0799,22.0961,22.0233,22.0233,464274.8556
2005-06-10 10:00:00,27.2,27.22,27.19,27.19,145434.27586905845,22.0233,22.0394,22.0152,22.0152,145434.2759
2005-06-10 10:05:00,27.19,27.2,27.16,27.17,62227.62744501874,22.0152,22.0233,21.9909,21.999,62227.6274
2005-06-10 10:10:00,27.17,27.19,27.15,27.17,36181.21009425357,21.999,22.0152,21.9828,21.999,36181.2101
2005-06-10 10:15:00,27.17,27.19,27.15,27.15,29694.942738421,21.999,22.0152,21.9828,21.9828,29694.9427
2005-06-10 10:20:00,27.16,27.16,27.13,27.16,55741.36008918616,21.9909,21.9909,21.9666,21.9909,55741.3601
2005-06-10 10:25:00,27.17,27.17,27.15,27.15,35066.38289246985,21.999,21.999,21.9828,21.9828,35066.3829
2005-06-10 10:30:00,27.15,27.18,27.14,27.16,40437.82304651869,21.9828,22.0071,21.9747,21.9909,40437.823
2005-06-10 10:35:00,27.16,27.18,27.14,27.17,33748.85983581635,21.9909,22.0071,21.9747,21.999,33748.8598
2005-06-10 10:40:00,27.15,27.17,27.14,27.15,24222.154656937262,21.9828,21.999,21.9747,21.9828,24222.1547
2005-06-10 10:45:00,27.15,27.15,27.14,27.15,29897.63859329076,21.9828,21.9828,21.9747,21.9828,29897.6386
2005-06-10 10:50:00,27.14,27.17,27.13,27.15,27059.89662511401,21.9747,21.999,21.9666,21.9828,27059.8966
2005-06-10 10:55:00,27.14,27.15,27.12,27.12,574946.7923380965,21.9747,21.9828,21.9585,21.9585,574946.7923
2005-06-10 11:00:00,27.13,27.14,27.08,27.08,40741.86682882335,21.9666,21.9747,21.9261,21.9261,40741.8668
2005-06-10 11:05:00,27.07,27.12,27.07,27.1,96888.61862774903,21.918,21.9585,21.918,21.9423,96888.6186
2005-06-10 11:10:00,27.1,27.12,27.09,27.12,25235.633931286106,21.9423,21.9585,21.9342,21.9585,25235.6339
2005-06-10 11:15:00,27.1,27.11,27.08,27.1,28580.11553663727,21.9423,21.9504,21.9261,21.9423,28580.1155
2005-06-10 11:20:00,27.11,27.12,27.06,27.08,45707.915273132654,21.9504,21.9585,21.9099,21.9261,45707.9153
2005-06-10 11:25:00,27.08,27.09,27.08,27.08,35978.5142393838,21.9261,21.9342,21.9261,21.9261,35978.5142
2005-06-10 11:30:00,27.09,27.1,27.08,27.09,34660.99118273031,21.9342,21.9423,21.9261,21.9342,34660.9912
2005-06-10 11:35:00,27.09,27.11,27.09,27.09,29593.59481098611,21.9342,21.9504,21.9342,21.9342,29593.5948
2005-06-10 11:40:00,27.09,27.1,27.07,27.07,26755.85284280936,21.9342,21.9423,21.918,21.918,26755.8528
2005-06-10 11:45:00,27.08,27.09,27.08,27.08,21891.15232593493,21.9261,21.9342,21.9261,21.9261,21891.1523
2005-06-10 11:50:00,27.08,27.12,27.07,27.09,25742.37356846052,21.9261,21.9585,21.918,21.9342,25742.3736
2005-06-10 11:55:00,27.08,27.09,27.02,27.06,38005.47278808148,21.9261,21.9342,21.8775,21.9099,38005.4728
2005-06-10 12:00:00,27.06,27.08,27.04,27.07,30303.030303030297,21.9099,21.9261,21.8937,21.918,30303.0303
2005-06-10 12:05:00,27.07,27.1,27.04,27.09,47836.22174926522,21.918,21.9423,21.8937,21.9342,47836.2217
2005-06-10 12:10:00,27.09,27.1,27.08,27.09,37600.08107834194,21.9342,21.9423,21.9261,21.9342,37600.0811
2005-06-10 12:15:00,27.09,27.12,27.07,27.08,110570.58883145836,21.9342,21.9585,21.918,21.9261,110570.5888
2005-06-10 12:20:00,27.07,27.08,27.05,27.05,18445.32279314888,21.918,21.9261,21.9018,21.9018,18445.3228
2005-06-10 12:25:00,27.05,27.06,27.01,27.03,20269.585486976783,21.9018,21.9099,21.8694,21.8856,20269.5855
2005-06-10 12:30:00,27.03,27.07,27.02,27.06,32836.728488902394,21.8856,21.918,21.8775,21.9099,32836.7285
2005-06-10 12:35:00,27.06,27.06,27.03,27.03,233606.9727374075,21.9099,21.9099,21.8856,21.8856,233606.9727
2005-06-10 12:40:00,27.04,27.04,26.99,27.0,33546.163980946585,21.8937,21.8937,21.8532,21.8613,33546.164
2005-06-10 12:45:00,27.0,27.02,26.99,26.99,18242.62693827911,21.8613,21.8775,21.8532,21.8532,18242.6269
2005-06-10 12:50:00,27.0,27.02,26.98,27.01,21181.716833890743,21.8613,21.8775,21.8451,21.8694,21181.7168
2005-06-10 12:55:00,27.02,27.02,26.99,26.99,18546.67072058376,21.8775,21.8775,21.8532,21.8532,18546.6707
2005-06-10 13:00:00,27.0,27.01,26.98,26.98,19053.41035775818,21.8613,21.8694,21.8451,21.8451,19053.4104
2005-06-10 13:05:00,26.97,26.99,26.97,26.99,31215.161649944253,21.837,21.8532,21.837,21.8532,31215.1616
2005-06-10 13:10:00,26.99,27.01,26.99,27.0,133373.87250430728,21.8532,21.8694,21.8532,21.8613,133373.8725
2005-06-10 13:15:00,27.0,27.01,26.98,26.98,95064.35593392114,21.8613,21.8694,21.8451,21.8451,95064.3559
2005-06-10 13:20:00,26.99,27.0,26.97,26.98,59085.84169453734,21.8532,21.8613,21.837,21.8451,59085.8417
2005-06-10 13:25:00,26.99,27.01,26.98,26.99,272524.5768724029,21.8532,21.8694,21.8451,21.8532,272524.5769
2005-06-10 13:30:00,27.0,27.0,26.99,26.99,31417.857504814023,21.8613,21.8613,21.8532,21.8532,31417.8575
2005-06-10 13:35:00,26.99,27.04,26.99,27.04,43985.00050673963,21.8532,21.8937,21.8532,21.8937,43985.0005
2005-06-10 13:40:00,27.03,27.04,27.01,27.03,15911.62460727678,21.8856,21.8937,21.8694,21.8856,15911.6246
2005-06-10 13:45:00,27.02,27.04,27.01,27.03,26755.85284280936,21.8775,21.8937,21.8694,21.8856,26755.8528
2005-06-10 13:50:00,27.03,27.07,27.03,27.06,62430.32329988851,21.8856,21.918,21.8856,21.9099,62430.3233
2005-06-10 13:55:00,27.07,27.07,27.01,27.04,28985.50724637681,21.918,21.918,21.8694,21.8937,28985.5072
2005-06-10 14:00:00,27.04,27.04,27.03,27.03,23411.371237458192,21.8937,21.8937,21.8856,21.8856,23411.3712
2005-06-10 14:05:00,27.03,27.04,26.99,27.01,63849.19428397688,21.8856,21.8937,21.8532,21.8694,63849.1943
2005-06-10 14:10:00,27.01,27.04,27.01,27.03,31012.465795074484,21.8694,21.8937,21.8694,21.8856,31012.4658
2005-06-10 14:15:00,27.03,27.05,27.02,27.05,134286.00385122123,21.8856,21.9018,21.8775,21.9018,134286.0039
2005-06-10 14:20:00,27.04,27.08,27.04,27.07,37600.08107834194,21.8937,21.9261,21.8937,21.918,37600.0811
2005-06-10 14:25:00,27.07,27.1,27.05,27.1,121212.1212121212,21.918,21.9423,21.9018,21.9423,121212.1212
2005-06-10 14:30:00,27.09,27.1,27.07,27.07,74186.68288233504,21.9342,21.9423,21.918,21.918,74186.6829
2005-06-10 14:35:00,27.07,27.08,27.05,27.06,109455.76162967466,21.918,21.9261,21.9018,21.9099,109455.7616
2005-06-10 14:40:00,27.06,27.08,27.02,27.04,87159.21759400019,21.9099,21.9261,21.8775,21.8937,87159.2176
2005-06-10 14:45:00,27.04,27.05,27.01,27.02,79558.1230363839,21.8937,21.9018,21.8694,21.8775,79558.123
2005-06-10 14:50:00,27.01,27.05,27.0,27.04,32228.640924293093,21.8694,21.9018,21.8613,21.8937,32228.6409
2005-06-10 14:55:00,27.04,27.05,27.03,27.04,114016.41836424444,21.8937,21.9018,21.8856,21.8937,114016.4184
2005-06-10 15:00:00,27.04,27.08,27.04,27.07,33647.51190838147,21.8937,21.9261,21.8937,21.918,33647.5119
2005-06-10 15:05:00,27.07,27.08,27.06,27.07,77835.20826999086,21.918,21.9261,21.9099,21.918,77835.2083
2005-06-10 15:10:00,27.08,27.11,27.07,27.1,103678.92976588628,21.9261,21.9504,21.918,21.9423,103678.9298
2005-06-10 15:15:00,27.08,27.1,27.08,27.08,30505.726157900062,21.9261,21.9423,21.9261,21.9261,30505.7262
2005-06-10 15:20:00,27.08,27.1,27.08,27.1,31721.90128711867,21.9261,21.9423,21.9261,21.9423,31721.9013
2005-06-10 15:25:00,27.09,27.12,27.08,27.11,38816.25620756055,21.9342,21.9585,21.9261,21.9504,38816.2562
2005-06-10 15:30:00,27.11,27.14,27.11,27.13,138441.26887605147,21.9504,21.9747,21.9504,21.9666,138441.2689
2005-06-10 15:35:00,27.13,27.15,27.13,27.13,174217.0872605655,21.9666,21.9828,21.9666,21.9666,174217.0873
2005-06-10 15:40:00,27.14,27.14,27.09,27.12,74389.37873720481,21.9747,21.9747,21.9342,21.9585,74389.3787
2005-06-10 15:45:00,27.13,27.14,27.12,27.14,32228.640924293093,21.9666,21.9747,21.9585,21.9747,32228.6409
2005-06-10 15:50:00,27.13,27.14,27.12,27.14,52295.53055640011,21.9666,21.9747,21.9585,21.9747,52295.5306
2005-06-10 15:55:00,27.14,27.15,27.12,27.15,221242.52559035164,21.9747,21.9828,21.9585,21.9828,221242.5256
2005-06-13 09:30:00,27.04,27.08,26.98,27.08,182730.3131650957,21.8937,21.9261,21.8451,21.9261,182730.3132
2005-06-13 09:35:00,27.08,27.09,26.96,26.99,85233.6069727374,21.9261,21.9342,21.8289,21.8532,85233.607
2005-06-13 09:40:00,26.99,27.0,26.94,26.99,58376.40620249315,21.8532,21.8613,21.8127,21.8532,58376.4062
2005-06-13 09:45:00,27.0,27.03,26.97,26.98,51282.05128205128,21.8613,21.8856,21.837,21.8451,51282.0513
2005-06-13 09:50:00,26.99,27.03,26.98,27.02,44390.392216479166,21.8532,21.8856,21.8451,21.8775,44390.3922
2005-06-13 09:55:00,27.02,27.03,27.0,27.01,31316.509577379136,21.8775,21.8856,21.8613,21.8694,31316.5096
2005-06-13 10:00:00,27.01,27.02,26.94,26.97,164690.3820816864,21.8694,21.8775,21.8127,21.837,164690.3821
2005-06-13 10:05:00,26.96,26.98,26.95,26.97,40640.51890138846,21.8289,21.8451,21.8208,21.837,40640.5189
2005-06-13 10:10:00,26.98,27.0,26.97,26.99,34660.99118273031,21.8451,21.8613,21.837,21.8532,34660.9912
2005-06-13 10:15:00,26.99,27.02,26.99,26.99,74490.72666463969,21.8532,21.8775,21.8532,21.8532,74490.7267
2005-06-13 10:20:00,26.99,27.0,26.97,27.0,50572.61579000708,21.8532,21.8613,21.837,21.8613,50572.6158
2005-06-13 10:25:00,27.0,27.01,26.97,26.98,70436.80956724435,21.8613,21.8694,21.837,21.8451,70436.8096
2005-06-13 10:30:00,26.98,27.04,26.97,27.01,40539.17097395357,21.8451,21.8937,21.837,21.8694,40539.171
2005-06-13 10:35:00,27.01,27.08,27.01,27.04,47734.87382183033,21.8694,21.9261,21.8694,21.8937,47734.8738
2005-06-13 10:40:00,27.05,27.09,27.03,27.07,57362.92692814431,21.9018,21.9342,21.8856,21.918,57362.9269
2005-06-13 10:45:00,27.08,27.15,27.06,27.15,53207.66190331407,21.9261,21.9828,21.9099,21.9828,53207.6619
2005-06-13 10:50:00,27.11,27.12,27.09,27.09,19560.1499949326,21.9504,21.9585,21.9342,21.9342,19560.15
2005-06-13 10:55:00,27.1,27.17,27.1,27.17,32836.728488902394,21.9423,21.999,21.9423,21.999,32836.7285
2005-06-13 11:00:00,27.17,27.21,27.16,27.19,51079.35542718151,21.999,22.0313,21.9909,22.0152,51079.3554
2005-06-13 11:05:00,27.18,27.29,27.13,27.27,112090.80774298163,22.0071,22.0961,21.9666,22.0799,112090.8077
2005-06-13 11:10:00,27.28,27.28,27.24,27.25,83105.30049660483,22.088,22.088,22.0556,22.0637,83105.3005
2005-06-13 11:15:00,27.24,27.25,27.21,27.23,41147.25853856288,22.0556,22.0637,22.0313,22.0475,41147.2585
2005-06-13 11:20:00,27.22,27.28,27.2,27.27,33546.163980946585,22.0394,22.088,22.0233,22.0799,33546.164
2005-06-13 11:25:00,27.26,27.28,27.25,27.26,52092.83470153034,22.0718,22.088,22.0637,22.0718,52092.8347
2005-06-13 11:30:00,27.26,27.28,27.26,27.28,47430.83003952568,22.0718,22.088,22.0718,22.088,47430.83
2005-06-13 11:35:00,27.27,27.3,27.26,27.27,40741.86682882335,22.0799,22.1042,22.0718,22.0799,40741.8668
2005-06-13 11:40:00,27.27,27.28,27.25,27.26,38816.25620756055,22.0799,22.088,22.0637,22.0718,38816.2562
2005-06-13 11:45:00,27.26,27.29,27.25,27.29,31823.24921455356,22.0718,22.0961,22.0637,22.0961,31823.2492
2005-06-13 11:50:00,27.29,27.3,27.27,27.29,75098.814229249,22.0961,22.1042,22.0799,22.0961,75098.8142
2005-06-13 11:55:00,27.3,27.31,27.28,27.3,33242.12019864193,22.1042,22.1123,22.088,22.1042,33242.1202
2005-06-13 12:00:00,27.31,27.31,27.29,27.31,43376.91294213033,22.1123,22.1123,22.0961,22.1123,43376.9129
2005-06-13 12:05:00,27.31,27.32,27.31,27.31,30708.422012769835,22.1123,22.1204,22.1123,22.1123,30708.422
2005-06-13 12:10:00,27.31,27.32,27.31,27.32,38106.82071551636,22.1123,22.1204,22.1123,22.1204,38106.8207
2005-06-13 12:15:00,27.31,27.33,27.29,27.3,91821.22225600484,22.1123,22.1285,22.0961,22.1042,91821.2223
2005-06-13 12:20:00,27.3,27.31,27.28,27.31,27059.89662511401,22.1042,22.1123,22.088,22.1123,27059.8966
2005-06-13 12:25:00,27.3,27.32,27.3,27.31,33850.20776325124,22.1042,22.1204,22.1042,22.1123,33850.2078
2005-06-13 12:30:00,27.32,27.36,27.31,27.36,48545.65724130941,22.1204,22.1528,22.1123,22.1528,48545.6572
2005-06-13 12:35:00,27.35,27.36,27.35,27.35,48849.701023614056,22.1447,22.1528,22.1447,22.1447,48849.701
2005-06-13 12:40:00,27.35,27.38,27.35,27.37,83307.9963514746,22.1447,22.169,22.1447,22.1609,83307.9964
2005-06-13 12:45:00,27.37,27.38,27.35,27.37,73578.59531772575,22.1609,22.169,22.1447,22.1609,73578.5953
2005-06-13 12:50:00,27.38,27.42,27.33,27.39,110975.98054119792,22.169,22.2014,22.1285,22.1771,110975.9805
2005-06-13 12:55:00,27.39,27.41,27.37,27.37,63443.80257423734,22.1771,22.1933,22.1609,22.1609,63443.8026
2005-06-13 13:00:00,27.38,27.38,27.35,27.36,44795.783926218704,22.169,22.169,22.1447,22.1528,44795.7839
2005-06-13 13:05:00,27.36,27.38,27.35,27.35,51484.74713692104,22.1528,22.169,22.1447,22.1447,51484.7471
2005-06-13 13:10:00,27.36,27.39,27.35,27.38,85537.65075504205,22.1528,22.1771,22.1447,22.169,85537.6508
2005-06-13 13:15:00,27.38,27.38,27.32,27.34,60099.320968886175,22.169,22.169,22.1204,22.1366,60099.321
2005-06-13 13:20:00,27.34,27.35,27.32,27.33,22803.283672848887,22.1366,22.1447,22.1204,22.1285,22803.2837
2005-06-13 13:25:00,27.34,27.34,27.31,27.32,24830.242221546567,22.1366,22.1366,22.1123,22.1204,24830.2422
2005-06-13 13:30:00,27.32,27.33,27.27,27.29,35471.77460220938,22.1204,22.1285,22.0799,22.0961,35471.7746
2005-06-13 13:35:00,27.29,27.31,27.27,27.31,76416.3372859025,22.0961,22.1123,22.0799,22.1123,76416.3373
2005-06-13 13:40:00,27.31,27.32,27.29,27.31,38816.25620756055,22.1123,22.1204,22.0961,22.1123,38816.2562
2005-06-13 13:45:00,27.31,27.33,27.31,27.33,58376.40620249315,22.1123,22.1285,22.1123,22.1285,58376.4062
2005-06-13 13:50:00,27.33,27.38,27.33,27.34,102868.1463464072,22.1285,22.169,22.1285,22.1366,102868.1463
2005-06-13 13:55:00,27.35,27.35,27.28,27.31,101246.57950744906,22.1447,22.1447,22.088,22.1123,101246.5795
2005-06-13 14:00:00,27.31,27.33,27.27,27.3,54322.48910509779,22.1123,22.1285,22.0799,22.1042,54322.4891
2005-06-13 14:05:00,27.31,27.41,27.31,27.38,64964.02148576061,22.1123,22.1933,22.1123,22.169,64964.0215
2005-06-13 14:10:00,27.37,27.38,27.31,27.31,54423.83703253268,22.1609,22.169,22.1123,22.1123,54423.837
2005-06-13 14:15:00,27.33,27.33,27.29,27.32,48748.35309617918,22.1285,22.1285,22.0961,22.1204,48748.3531
2005-06-13 14:20:00,27.32,27.34,27.31,27.34,51484.74713692104,22.1204,22.1366,22.1123,22.1366,51484.7471
2005-06-13 14:25:00,27.34,27.38,27.34,27.34,91821.22225600484,22.1366,22.169,22.1366,22.1366,91821.2223
2005-06-13 14:30:00,27.34,27.36,27.32,27.33,83713.38806121414,22.1366,22.1528,22.1204,22.1285,83713.3881
2005-06-13 14:35:00,27.33,27.39,27.33,27.38,32025.945069423324,22.1285,22.1771,22.1285,22.169,32025.9451
2005-06-13 14:40:00,27.38,27.42,27.38,27.42,54423.83703253268,22.169,22.2014,22.169,22.2014,54423.837
2005-06-13 14:45:00,27.42,27.45,27.41,27.44,167832.16783216782,22.2014,22.2257,22.1933,22.2176,167832.1678
2005-06-13 14:50:00,27.42,27.45,27.42,27.45,42971.52123239079,22.2014,22.2257,22.2014,22.2257,42971.5212
2005-06-13 14:55:00,27.45,27.49,27.44,27.46,170872.6056552143,22.2257,22.2581,22.2176,22.2338,170872.6057
2005-06-13 15:00:00,27.46,27.47,27.44,27.45,89388.87199756764,22.2338,22.2419,22.2176,22.2257,89388.872
2005-06-13 15:05:00,27.46,27.46,27.44,27.44,126178.1696564305,22.2338,22.2338,22.2176,22.2176,126178.1697
2005-06-13 15:10:00,27.44,27.51,27.44,27.49,121313.46913955608,22.2176,22.2743,22.2176,22.2581,121313.4691
2005-06-13 15:15:00,27.49,27.5,27.37,27.38,273031.31650957733,22.2581,22.2662,22.1609,22.169,273031.3165
2005-06-13 15:20:00,27.37,27.39,27.35,27.39,97192.6624100537,22.1609,22.1771,22.1447,22.1771,97192.6624
2005-06-13 15:25:00,27.38,27.42,27.38,27.39,142900.57768318636,22.169,22.2014,22.169,22.1771,142900.5777
2005-06-13 15:30:00,27.4,27.4,27.36,27.38,79456.775108949,22.1852,22.1852,22.1528,22.169,79456.7751
2005-06-13 15:35:00,27.38,27.43,27.38,27.43,144927.53623188403,22.169,22.2095,22.169,22.2095,144927.5362
2005-06-13 15:40:00,27.43,27.44,27.39,27.39,79963.51474612343,22.2095,22.2176,22.1771,22.1771,79963.5147
2005-06-13 15:45:00,27.39,27.42,27.38,27.4,236140.6709232796,22.1771,22.2014,22.169,22.1852,236140.6709
2005-06-13 15:50:00,27.41,27.44,27.38,27.38,89794.26370730717,22.1933,22.2176,22.169,22.169,89794.2637
2005-06-13 15:55:00,27.39,27.41,27.38,27.38,155771.76446741662,22.1771,22.1933,22.169,22.169,155771.7645
2005-06-14 09:30:00,27.48,27.5,27.45,27.5,164690.3820816864,22.25,22.2662,22.2257,22.2662,164690.3821
2005-06-14 09:35:00,27.49,27.56,27.48,27.54,77024.4248505118,22.2581,22.3147,22.25,22.2985,77024.4249
2005-06-14 09:40:00,27.53,27.55,27.49,27.53,40843.21475625823,22.2904,22.3066,22.2581,22.2904,40843.2148
2005-06-14 09:45:00,27.51,27.56,27.48,27.5,68207.15516367689,22.2743,22.3147,22.25,22.2662,68207.1552
2005-06-14 09:50:00,27.49,27.52,27.48,27.49,49863.1802979629,22.2581,22.2823,22.25,22.2581,49863.1803
2005-06-14 09:55:00,27.5,27.57,27.5,27.57,57768.31863788384,22.2662,22.3228,22.2662,22.3228,57768.3186
2005-06-14 10:00:00,27.57,27.57,27.55,27.57,88375.3927232188,22.3228,22.3228,22.3066,22.3228,88375.3927
2005-06-14 10:05:00,27.56,27.57,27.55,27.56,57362.92692814431,22.3147,22.3228,22.3066,22.3147,57362.9269
2005-06-14 10:10:00,27.56,27.62,27.56,27.58,112698.89530759094,22.3147,22.3633,22.3147,22.3309,112698.8953
2005-06-14 10:15:00,27.59,27.59,27.52,27.53,584777.5412992804,22.339,22.339,22.2823,22.2904,584777.5413
2005-06-14 10:20:00,27.52,27.52,27.42,27.45,72463.76811594202,22.2823,22.2823,22.2014,22.2257,72463.7681
2005-06-14 10:25:00,27.44,27.47,27.43,27.47,29086.85517381169,22.2176,22.2419,22.2095,22.2419,29086.8552
2005-06-14 10:30:00,27.46,27.5,27.46,27.5,48444.309313874524,22.2338,22.2662,22.2338,22.2662,48444.3093
2005-06-14 10:35:00,27.5,27.51,27.48,27.5,20979.020979020977,22.2662,22.2743,22.25,22.2662,20979.021
2005-06-14 10:40:00,27.5,27.53,27.49,27.5,45606.567345697775,22.2662,22.2904,22.2581,22.2662,45606.5673
2005-06-14 10:45:00,27.49,27.5,27.47,27.49,425357.2514442079,22.2581,22.2662,22.2419,22.2581,425357.2514
2005-06-14 10:50:00,27.49,27.52,27.48,27.51,105097.80074997465,22.2581,22.2823,22.25,22.2743,105097.8007
2005-06-14 10:55:00,27.5,27.55,27.49,27.55,61518.19195297455,22.2662,22.3066,22.2581,22.3066,61518.192
2005-06-14 11:00:00,27.54,27.56,27.53,27.53,183642.4445120097,22.2985,22.3147,22.2904,22.2904,183642.4445
2005-06-14 11:05:00,27.53,27.53,27.5,27.51,75706.9017938583,22.2904,22.2904,22.2662,22.2743,75706.9018
2005-06-14 11:10:00,27.52,27.53,27.51,27.53,39424.34377216985,22.2823,22.2904,22.2743,22.2904,39424.3438
2005-06-14 11:15:00,27.53,27.55,27.52,27.54,31113.81372250937,22.2904,22.3066,22.2823,22.2985,31113.8137
2005-06-14 11:20:00,27.53,27.55,27.52,27.53,305361.3053613053,22.2904,22.3066,22.2823,22.2904,305361.3054
2005-06-14 11:25:00,27.53,27.53,27.47,27.48,44694.43599878382,22.2904,22.2904,22.2419,22.25,44694.436
2005-06-14 11:30:00,27.47,27.5,27.46,27.49,33140.772271207046,22.2419,22.2662,22.2338,22.2581,33140.7723
2005-06-14 11:35:00,27.49,27.49,27.43,27.45,24019.458802067493,22.2581,22.2581,22.2095,22.2257,24019.4588
2005-06-14 11:40:00,27.45,27.45,27.42,27.43,47633.525894395454,22.2257,22.2257,22.2014,22.2095,47633.5259
2005-06-14 11:45:00,27.42,27.45,27.39,27.39,35066.38289246985,22.2014,22.2257,22.1771,22.1771,35066.3829
2005-06-14 11:50:00,27.4,27.4,27.35,27.39,72869.15982568155,22.1852,22.1852,22.1447,22.1771,72869.1598
2005-06-14 11:55:00,27.39,27.4,27.38,27.38,12871.18678423026,22.1771,22.1852,22.169,22.169,12871.1868
2005-06-14 12:00:00,27.38,27.4,27.36,27.38,35674.470457079144,22.169,22.1852,22.1528,22.169,35674.4705
2005-06-14 12:05:00,27.37,27.39,27.36,27.38,33444.8160535117,22.1609,22.1771,22.1528,22.169,33444.8161
2005-06-14 12:10:00,27.38,27.4,27.38,27.39,22904.63160028377,22.169,22.1852,22.169,22.1771,22904.6316
2005-06-14 12:15:00,27.39,27.41,27.39,27.4,18242.62693827911,22.1771,22.1933,22.1771,22.1852,18242.6269
2005-06-14 12:20:00,27.41,27.44,27.39,27.41,53410.35775818384,22.1933,22.2176,22.1771,22.1933,53410.3578
2005-06-14 12:25:00,27.43,27.46,27.41,27.45,52092.83470153034,22.2095,22.2338,22.1933,22.2257,52092.8347
2005-06-14 12:30:00,27.45,27.46,27.43,27.43,16215.668389581431,22.2257,22.2338,22.2095,22.2095,16215.6684
2005-06-14 12:35:00,27.44,27.45,27.42,27.44,35471.77460220938,22.2176,22.2257,22.2014,22.2176,35471.7746
2005-06-14 12:40:00,27.44,27.44,27.43,27.44,32127.29299685821,22.2176,22.2176,22.2095,22.2176,32127.293
2005-06-14 12:45:00,27.43,27.45,27.43,27.45,109050.36991993512,22.2095,22.2257,22.2095,22.2257,109050.3699
2005-06-14 12:50:00,27.44,27.45,27.42,27.42,69017.93858315596,22.2176,22.2257,22.2014,22.2014,69017.9386
2005-06-14 12:55:00,27.43,27.44,27.41,27.44,40235.12719164893,22.2095,22.2176,22.1933,22.2176,40235.1272
2005-06-14 13:00:00,27.44,27.45,27.43,27.44,57464.27485557919,22.2176,22.2257,22.2095,22.2176,57464.2749
2005-06-14 13:05:00,27.44,27.46,27.44,27.46,62328.97537245362,22.2176,22.2338,22.2176,22.2338,62328.9754
2005-06-14 13:10:00,27.46,27.48,27.45,27.48,86348.43417452111,22.2338,22.25,22.2257,22.25,86348.4342
2005-06-14 13:15:00,27.48,27.49,27.45,27.47,59997.973041451296,22.25,22.2581,22.2257,22.2419,59997.973
2005-06-14 13:20:00,27.47,27.49,27.44,27.44,62835.715009628046,22.2419,22.2581,22.2176,22.2176,62835.715
2005-06-14 13:25:00,27.44,27.46,27.44,27.44,22397.891963109352,22.2176,22.2338,22.2176,22.2176,22397.892
2005-06-14 13:30:00,27.44,27.46,27.43,27.45,88172.69686834903,22.2176,22.2338,22.2095,22.2257,88172.6969
2005-06-14 13:35:00,27.45,27.46,27.42,27.42,316509.5773791425,22.2257,22.2338,22.2014,22.2014,316509.5774
2005-06-14 13:40:00,27.42,27.45,27.42,27.44,88071.34894091415,22.2014,22.2257,22.2014,22.2176,88071.3489
2005-06-14 13:45:00,27.45,27.53,27.45,27.48,48140.26553156987,22.2257,22.2904,22.2257,22.25,48140.2655
2005-06-14 13:50:00,27.49,27.49,27.48,27.49,76720.38106820715,22.2581,22.2581,22.25,22.2581,76720.3811
2005-06-14 13:55:00,27.5,27.5,27.45,27.47,107530.15100841186,22.2662,22.2662,22.2257,22.2419,107530.151
2005-06-14 14:00:00,27.47,27.47,27.43,27.43,121617.51292186072,22.2419,22.2419,22.2095,22.2095,121617.5129
2005-06-14 14:05:00,27.43,27.44,27.39,27.42,40640.51890138846,22.2095,22.2176,22.1771,22.2014,40640.5189
2005-06-14 14:10:00,27.41,27.41,27.39,27.41,98307.48961183742,22.1933,22.1933,22.1771,22.1933,98307.4896
2005-06-14 14:15:00,27.4,27.41,27.36,27.37,50268.57200770243,22.1852,22.1933,22.1528,22.1609,50268.572
2005-06-14 14:20:00,27.37,27.38,27.29,27.32,56957.53521840477,22.1609,22.169,22.0961,22.1204,56957.5352
2005-06-14 14:25:00,27.32,27.32,27.23,27.31,116448.76862268164,22.1204,22.1204,22.0475,22.1123,116448.7686
2005-06-14 14:30:00,27.33,27.33,27.28,27.28,84422.82355325832,22.1285,22.1285,22.088,22.088,84422.8236
2005-06-14 14:35:00,27.29,27.29,27.25,27.28,86652.47795682577,22.0961,22.0961,22.0637,22.088,86652.478
2005-06-14 14:40:00,27.27,27.28,27.24,27.26,46518.69869261173,22.0799,22.088,22.0556,22.0718,46518.6987
2005-06-14 14:45:00,27.27,27.33,27.26,27.32,41045.910611128,22.0799,22.1285,22.0718,22.1204,41045.9106
2005-06-14 14:50:00,27.32,27.34,27.28,27.29,121718.8608492956,22.1204,22.1366,22.088,22.0961,121718.8608
2005-06-14 14:55:00,27.29,27.32,27.29,27.3,23411.371237458192,22.0961,22.1204,22.0961,22.1042,23411.3712
2005-06-14 15:00:00,27.3,27.31,27.29,27.31,163068.81524272825,22.1042,22.1123,22.0961,22.1123,163068.8152
2005-06-14 15:05:00,27.31,27.35,27.31,27.31,44390.392216479166,22.1123,22.1447,22.1123,22.1123,44390.3922
2005-06-14 15:10:00,27.31,27.34,27.3,27.32,50775.311644876856,22.1123,22.1366,22.1042,22.1204,50775.3116
2005-06-14 15:15:00,27.32,27.37,27.32,27.35,30201.682375595414,22.1204,22.1609,22.1204,22.1447,30201.6824
2005-06-14 15:20:00,27.35,27.36,27.32,27.32,318536.5359278402,22.1447,22.1528,22.1204,22.1204,318536.5359
2005-06-14 15:25:00,27.32,27.35,27.3,27.32,83612.04013377926,22.1204,22.1447,22.1042,22.1204,83612.0401
2005-06-14 15:30:00,27.32,27.32,27.3,27.3,83612.04013377926,22.1204,22.1204,22.1042,22.1042,83612.0401
2005-06-14 15:35:00,27.29,27.32,27.28,27.29,85030.91111786762,22.0961,22.1204,22.088,22.0961,85030.9111
2005-06-14 15:40:00,27.29,27.33,27.28,27.3,61214.1481706699,22.0961,22.1285,22.088,22.1042,61214.1482
2005-06-14 15:45:00,27.3,27.33,27.27,27.28,58984.49376710245,22.1042,22.1285,22.0799,22.088,58984.4938
2005-06-14 15:50:00,27.29,27.32,27.28,27.31,86652.47795682577,22.0961,22.1204,22.088,22.1123,86652.478
2005-06-14 15:55:00,27.3,27.33,27.27,27.33,119894.5981554677,22.1042,22.1285,22.0799,22.1285,119894.5982
2005-06-15 09:30:00,27.43,27.43,27.4,27.41,188507.1450288841,22.2095,22.2095,22.1852,22.1933,188507.145
2005-06-15 09:35:00,27.43,27.43,27.32,27.32,111584.06810580722,22.2095,22.2095,22.1204,22.1204,111584.0681
2005-06-15 09:40:00,27.33,27.4,27.33,27.35,63646.49842910712,22.1285,22.1852,22.1285,22.1447,63646.4984
2005-06-15 09:45:00,27.35,27.4,27.32,27.33,68308.50309111178,22.1447,22.1852,22.1204,22.1285,68308.5031
2005-06-15 09:50:00,27.34,27.34,27.28,27.28,63849.19428397688,22.1366,22.1366,22.088,22.088,63849.1943
2005-06-15 09:55:00,27.28,27.31,27.26,27.3,73375.89946285597,22.088,22.1123,22.0718,22.1042,73375.8995
2005-06-15 10:00:00,27.3,27.3,27.23,27.24,88882.13236039321,22.1042,22.1042,22.0475,22.0556,88882.1324
2005-06-15 10:05:00,27.24,27.26,27.18,27.23,69524.67822033039,22.0556,22.0718,22.0071,22.0475,69524.6782
2005-06-15 10:10:00,27.2,27.26,27.14,27.15,102969.49427384208,22.0233,22.0718,21.9747,21.9828,102969.4943
2005-06-15 10:15:00,27.15,27.18,27.14,27.17,132765.78493969797,21.9828,22.0071,21.9747,21.999,132765.7849
2005-06-15 10:20:00,27.17,27.18,27.14,27.15,68105.807236242,21.999,22.0071,21.9747,21.9828,68105.8072
2005-06-15 10:25:00,27.15,27.15,27.11,27.13,49255.0927333536,21.9828,21.9828,21.9504,21.9666,49255.0927
2005-06-15 10:30:00,27.13,27.15,27.09,27.15,140164.1836424445,21.9666,21.9828,21.9342,21.9828,140164.1836
2005-06-15 10:35:00,27.15,27.18,27.11,27.13,110367.8929765886,21.9828,22.0071,21.9504,21.9666,110367.893
2005-06-15 10:40:00,27.13,27.15,27.12,27.12,355629.87736900774,21.9666,21.9828,21.9585,21.9585,355629.8774
2005-06-15 10:45:00,27.12,27.12,27.05,27.08,67295.02381676294,21.9585,21.9585,21.9018,21.9261,67295.0238
2005-06-15 10:50:00,27.08,27.08,27.04,27.04,99016.9251038816,21.9261,21.9261,21.8937,21.8937,99016.9251
2005-06-15 10:55:00,27.04,27.05,27.0,27.02,94152.22458700718,21.8937,21.9018,21.8613,21.8775,94152.2246
2005-06-15 11:00:00,27.02,27.07,26.99,27.07,81179.68987534204,21.8775,21.918,21.8532,21.918,81179.6899
2005-06-15 11:05:00,27.06,27.07,27.04,27.06,30911.1178676396,21.9099,21.918,21.8937,21.9099,30911.1179
2005-06-15 11:10:00,27.07,27.07,27.02,27.02,32532.684706597745,21.918,21.918,21.8775,21.8775,32532.6847
2005-06-15 11:15:00,27.02,27.14,27.02,27.08,86247.08624708623,21.8775,21.9747,21.8775,21.9261,86247.0862
2005-06-15 11:20:00,27.08,27.08,27.04,27.05,58680.4499847978,21.9261,21.9261,21.8937,21.9018,58680.45
2005-06-15 11:25:00,27.05,27.05,26.99,27.0,41552.650248302416,21.9018,21.9018,21.8532,21.8613,41552.6502
2005-06-15 11:30:00,27.01,27.03,27.01,27.01,47329.4821120908,21.8694,21.8856,21.8694,21.8694,47329.4821
2005-06-15 11:35:00,27.01,27.01,27.0,27.0,151717.84737002125,21.8694,21.8694,21.8613,21.8613,151717.8474
2005-06-15 11:40:00,27.0,27.01,26.99,26.99,79963.51474612343,21.8613,21.8694,21.8532,21.8532,79963.5147
2005-06-15 11:45:00,26.99,26.99,26.94,26.96,186784.2302624911,21.8532,21.8532,21.8127,21.8289,186784.2303
2005-06-15 11:50:00,26.96,26.96,26.93,26.94,43072.86915982568,21.8289,21.8289,21.8046,21.8127,43072.8692
2005-06-15 11:55:00,26.94,26.94,26.92,26.92,56146.7517989257,21.8127,21.8127,21.7965,21.7965,56146.7518
2005-06-15 12:00:00,26.92,26.93,26.92,26.92,32329.988851727976,21.7965,21.8046,21.7965,21.7965,32329.9889
2005-06-15 12:05:00,26.93,26.94,26.91,26.92,40539.17097395357,21.8046,21.8127,21.7884,21.7965,40539.171
2005-06-15 12:10:00,26.93,26.94,26.91,26.92,67599.06759906758,21.8046,21.8127,21.7884,21.7965,67599.0676
2005-06-15 12:15:00,26.92,26.93,26.9,26.93,566940.3060707408,21.7965,21.8046,21.7803,21.8046,566940.3061
2005-06-15 12:20:00,26.93,26.93,26.89,26.91,304854.5657241309,21.8046,21.8046,21.7723,21.7884,304854.5657
2005-06-15 12:25:00,26.9,26.91,26.9,26.91,73274.5515354211,21.7803,21.7884,21.7803,21.7884,73274.5515
2005-06-15 12:30:00,26.91,26.93,26.9,26.93,56146.7517989257,21.7884,21.8046,21.7803,21.8046,56146.7518
2005-06-15 12:35:00,26.93,26.93,26.89,26.89,69423.3302928955,21.8046,21.8046,21.7723,21.7723,69423.3303
2005-06-15 12:40:00,26.89,26.91,26.89,26.89,109050.36991993512,21.7723,21.7884,21.7723,21.7723,109050.3699
2005-06-15 12:45:00,26.9,26.91,26.88,26.88,66281.54454241409,21.7803,21.7884,21.7642,21.7642,66281.5445
2005-06-15 12:50:00,26.88,26.89,26.84,26.84,83409.34427890948,21.7642,21.7723,21.7318,21.7318,83409.3443
2005-06-15 12:55:00,26.84,26.85,26.8,26.81,125772.77794669096,21.7318,21.7399,21.6994,21.7075,125772.7779
2005-06-15 13:00:00,26.81,26.85,26.81,26.82,179487.17948717947,21.7075,21.7399,21.7075,21.7156,179487.1795
2005-06-15 13:05:00,26.82,26.83,26.81,26.83,69626.02614776527,21.7156,21.7237,21.7075,21.7237,69626.0261
2005-06-15 13:10:00,26.84,26.84,26.82,26.83,44998.47978108847,21.7318,21.7318,21.7156,21.7237,44998.4798
2005-06-15 13:15:00,26.83,26.84,26.81,26.83,39322.99584473497,21.7237,21.7318,21.7075,21.7237,39322.9958
2005-06-15 13:20:00,26.83,26.83,26.78,26.79,50978.00749974662,21.7237,21.7237,21.6832,21.6913,50978.0075
2005-06-15 13:25:00,26.8,26.8,26.78,26.79,63849.19428397688,21.6994,21.6994,21.6832,21.6913,63849.1943
2005-06-15 13:30:00,26.78,26.79,26.78,26.78,95976.48728083508,21.6832,21.6913,21.6832,21.6832,95976.4873
2005-06-15 13:35:00,26.78,26.78,26.71,26.72,80368.90645586296,21.6832,21.6832,21.6265,21.6346,80368.9065
2005-06-15 13:40:00,26.64,26.7,26.64,26.69,258741.2587412587,21.5698,21.6184,21.5698,21.6103,258741.2587
2005-06-15 13:45:00,26.7,26.77,26.7,26.74,90402.35127191649,21.6184,21.6751,21.6184,21.6508,90402.3513
2005-06-15 13:50:00,26.73,26.75,26.7,26.7,208168.6429512516,21.6427,21.6589,21.6184,21.6184,208168.643
2005-06-15 13:55:00,26.7,26.73,26.69,26.69,120097.29401033749,21.6184,21.6427,21.6103,21.6103,120097.294
2005-06-15 14:00:00,26.69,26.69,26.64,26.65,122630.99219620955,21.6103,21.6103,21.5698,21.5779,122630.9922
2005-06-15 14:05:00,26.64,26.65,26.62,26.64,113813.72250937468,21.5698,21.5779,21.5536,21.5698,113813.7225
2005-06-15 14:10:00,26.64,26.64,26.62,26.63,145941.01550623288,21.5698,21.5698,21.5536,21.5617,145941.0155
2005-06-15 14:15:00,26.62,26.72,26.62,26.72,245566.0281747238,21.5536,21.6346,21.5536,21.6346,245566.0282
2005-06-15 14:20:00,26.72,26.75,26.7,26.73,76821.72899564203,21.6346,21.6589,21.6184,21.6427,76821.729
2005-06-15 14:25:00,26.71,26.73,26.67,26.68,212729.2996858214,21.6265,21.6427,21.5941,21.6022,212729.2997
2005-06-15 14:30:00,26.68,26.68,26.63,26.65,136819.70203709332,21.6022,21.6022,21.5617,21.5779,136819.702
2005-06-15 14:35:00,26.65,26.67,26.64,26.64,114624.50592885372,21.5779,21.5941,21.5698,21.5698,114624.5059
2005-06-15 14:40:00,26.64,26.65,26.63,26.65,149488.19296645382,21.5698,21.5779,21.5617,21.5779,149488.193
2005-06-15 14:45:00,26.64,26.66,26.63,26.64,351271.9164893077,21.5698,21.586,21.5617,21.5698,351271.9165
2005-06-15 14:50:00,26.64,26.71,26.64,26.68,212627.9517583865,21.5698,21.6265,21.5698,21.6022,212627.9518
2005-06-15 14:55:00,26.67,26.69,26.63,26.64,132765.78493969797,21.5941,21.6103,21.5617,21.5698,132765.7849
2005-06-15 15:00:00,26.64,26.68,26.63,26.66,180297.96290665853,21.5698,21.6022,21.5617,21.586,180297.9629
2005-06-15 15:05:00,26.66,26.68,26.65,26.67,94050.8766595723,21.586,21.6022,21.5779,21.5941,94050.8767
2005-06-15 15:10:00,26.67,26.68,26.66,26.67,190331.40772271203,21.5941,21.6022,21.586,21.5941,190331.4077
2005-06-15 15:15:00,26.67,26.68,26.65,26.65,140265.5315698794,21.5941,21.6022,21.5779,21.5779,140265.5316
2005-06-15 15:20:00,26.66,26.66,26.64,26.64,199756.76497415625,21.586,21.586,21.5698,21.5698,199756.765
2005-06-15 15:25:00,26.64,26.65,26.62,26.64,142292.49011857706,21.5698,21.5779,21.5536,21.5698,142292.4901
2005-06-15 15:30:00,26.64,26.67,26.63,26.66,198844.6336272423,21.5698,21.5941,21.5617,21.586,198844.6336
2005-06-15 15:35:00,26.66,26.69,26.65,26.69,228336.8805107935,21.586,21.6103,21.5779,21.6103,228336.8805
2005-06-15 15:40:00,26.68,26.7,26.68,26.68,180703.35461639808,21.6022,21.6184,21.6022,21.6022,180703.3546
2005-06-15 15:45:00,26.68,26.73,26.68,26.73,231377.31833384003,21.6022,21.6427,21.6022,21.6427,231377.3183
2005-06-15 15:50:00,26.72,26.76,26.72,26.73,192257.01834397484,21.6346,21.667,21.6346,21.6427,192257.0183
2005-06-15 15:55:00,26.73,26.74,26.68,26.71,333738.72504307283,21.6427,21.6508,21.6022,21.6265,333738.725
2005-06-16 09:30:00,26.71,26.84,26.64,26.65,210702.3411371237,21.6265,21.7318,21.5698,21.5779,210702.3411
2005-06-16 09:35:00,26.64,26.65,26.54,26.57,121212.1212121212,21.5698,21.5779,21.4889,21.5132,121212.1212
2005-06-16 09:40:00,26.57,26.63,26.54,26.55,73375.89946285597,21.5132,21.5617,21.4889,21.497,73375.8995
2005-06-16 09:45:00,26.55,26.63,26.55,26.61,107732.84686328162,21.497,21.5617,21.497,21.5455,107732.8469
2005-06-16 09:50:00,26.62,26.64,26.59,26.63,93341.44116752812,21.5536,21.5698,21.5293,21.5617,93341.4412
2005-06-16 09:55:00,26.62,26.64,26.57,26.58,105705.88831458396,21.5536,21.5698,21.5132,21.5213,105705.8883
2005-06-16 10:00:00,26.59,26.62,26.58,26.61,39322.99584473497,21.5293,21.5536,21.5213,21.5455,39322.9958
2005-06-16 10:05:00,26.62,26.63,26.59,26.63,61518.19195297455,21.5536,21.5617,21.5293,21.5617,61518.192
2005-06-16 10:10:00,26.63,26.64,26.58,26.59,110367.8929765886,21.5617,21.5698,21.5213,21.5293,110367.893
2005-06-16 10:15:00,26.59,26.67,26.58,26.67,118273.03131650956,21.5293,21.5941,21.5213,21.5941,118273.0313
2005-06-16 10:20:00,26.67,26.68,26.65,26.68,74693.42251950946,21.5941,21.6022,21.5779,21.6022,74693.4225
2005-06-16 10:25:00,26.69,26.7,26.65,26.66,69017.93858315596,21.6103,21.6184,21.5779,21.586,69017.9386
2005-06-16 10:30:00,26.64,26.64,26.6,26.62,54322.48910509779,21.5698,21.5698,21.5374,21.5536,54322.4891
2005-06-16 10:35:00,26.62,26.64,26.59,26.63,34762.339110165194,21.5536,21.5698,21.5293,21.5617,34762.3391
2005-06-16 10:40:00,26.64,26.65,26.62,26.64,88172.69686834903,21.5698,21.5779,21.5536,21.5698,88172.6969
2005-06-16 10:45:00,26.64,26.64,26.61,26.63,49863.1802979629,21.5698,21.5698,21.5455,21.5617,49863.1803
2005-06-16 10:50:00,26.63,26.66,26.63,26.65,79051.38339920947,21.5617,21.586,21.5617,21.5779,79051.3834
2005-06-16 10:55:00,26.64,26.65,26.61,26.62,146143.71136110264,21.5698,21.5779,21.5455,21.5536,146143.7114
2005-06-16 11:00:00,26.61,26.64,26.61,26.63,86855.17381169554,21.5455,21.5698,21.5455,21.5617,86855.1738
2005-06-16 11:05:00,26.63,26.64,26.59,26.61,156481.1999594608,21.5617,21.5698,21.5293,21.5455,156481.2
2005-06-16 11:10:00,26.6,26.64,26.59,26.64,65673.45697780479,21.5374,21.5698,21.5293,21.5698,65673.457
2005-06-16 11:15:00,26.63,26.68,26.62,26.64,123644.4714705584,21.5617,21.6022,21.5536,21.5698,123644.4715
2005-06-16 11:20:00,26.64,26.65,26.63,26.65,50978.00749974662,21.5698,21.5779,21.5617,21.5779,50978.0075
2005-06-16 11:25:00,26.65,26.66,26.63,26.64,164386.33829938175,21.5779,21.586,21.5617,21.5698,164386.3383
2005-06-16 11:30:00,26.64,26.64,26.62,26.63,27972.02797202797,21.5698,21.5698,21.5536,21.5617,27972.028
2005-06-16 11:35:00,26.63,26.64,26.62,26.62,33140.772271207046,21.5617,21.5698,21.5536,21.5536,33140.7723
2005-06-16 11:40:00,26.63,26.63,26.59,26.61,58275.05827505827,21.5617,21.5617,21.5293,21.5455,58275.0583
2005-06-16 11:45:00,26.62,26.64,26.61,26.62,42464.78159521637,21.5536,21.5698,21.5455,21.5536,42464.7816
2005-06-16 11:50:00,26.63,26.64,26.59,26.61,118374.37924394444,21.5617,21.5698,21.5293,21.5455,118374.3792
2005-06-16 11:55:00,26.61,26.64,26.6,26.62,122428.2963413398,21.5455,21.5698,21.5374,21.5536,122428.2963
2005-06-16 12:00:00,26.61,26.62,26.59,26.62,83105.30049660483,21.5455,21.5536,21.5293,21.5536,83105.3005
2005-06-16 12:05:00,26.61,26.62,26.6,26.62,44289.04428904428,21.5455,21.5536,21.5374,21.5536,44289.0443
2005-06-16 12:10:00,26.62,26.62,26.56,26.58,130637.4784635654,21.5536,21.5536,21.5051,21.5213,130637.4785
2005-06-16 12:15:00,26.57,26.58,26.56,26.57,55640.012161751285,21.5132,21.5213,21.5051,21.5132,55640.0122
2005-06-16 12:20:00,26.57,26.6,26.57,26.6,67396.37174419782,21.5132,21.5374,21.5132,21.5374,67396.3717
2005-06-16 12:25:00,26.59,26.6,26.57,26.57,19762.84584980237,21.5293,21.5374,21.5132,21.5132,19762.8458
2005-06-16 12:30:00,26.57,26.59,26.57,26.57,51586.095064355926,21.5132,21.5293,21.5132,21.5132,51586.0951
2005-06-16 12:35:00,26.58,26.62,26.57,26.62,79355.42718151413,21.5213,21.5536,21.5132,21.5536,79355.4272
2005-06-16 12:40:00,26.61,26.62,26.58,26.59,49052.39687848383,21.5455,21.5536,21.5213,21.5293,49052.3969
2005-06-16 12:45:00,26.59,26.59,26.58,26.59,53613.053613053606,21.5293,21.5293,21.5213,21.5293,53613.0536
2005-06-16 12:50:00,26.59,26.6,26.57,26.59,38106.82071551636,21.5293,21.5374,21.5132,21.5293,38106.8207
2005-06-16 12:55:00,26.58,26.59,26.57,26.57,56653.49143610012,21.5213,21.5293,21.5132,21.5132,56653.4914
2005-06-16 13:00:00,26.58,26.59,26.57,26.58,13783.318131144217,21.5213,21.5293,21.5132,21.5213,13783.3181
2005-06-16 13:05:00,26.57,26.57,26.54,26.54,111888.11188811187,21.5132,21.5132,21.4889,21.4889,111888.1119
2005-06-16 13:10:00,26.54,26.55,26.53,26.53,69727.37407520015,21.4889,21.497,21.4808,21.4808,69727.3741
2005-06-16 13:15:00,26.53,26.53,26.51,26.53,46924.09040235126,21.4808,21.4808,21.4646,21.4808,46924.0904
2005-06-16 13:20:00,26.53,26.53,26.5,26.52,81078.34194790715,21.4808,21.4808,21.4565,21.4727,81078.3419
2005-06-16 13:25:00,26.51,26.51,26.47,26.48,97902.09790209788,21.4646,21.4646,21.4322,21.4403,97902.0979
2005-06-16 13:30:00,26.49,26.54,26.46,26.51,68105.807236242,21.4484,21.4889,21.4241,21.4646,68105.8072
2005-06-16 13:35:00,26.52,26.54,26.51,26.52,53309.00983074895,21.4727,21.4889,21.4646,21.4727,53309.0098
2005-06-16 13:40:00,26.52,26.52,26.5,26.51,52194.18262896523,21.4727,21.4727,21.4565,21.4646,52194.1826
2005-06-16 13:45:00,26.5,26.53,26.49,26.49,38309.51657038613,21.4565,21.4808,21.4484,21.4484,38309.5166
2005-06-16 13:50:00,26.49,26.5,26.47,26.47,36282.55802168845,21.4484,21.4565,21.4322,21.4322,36282.558
2005-06-16 13:55:00,26.48,26.49,26.43,26.46,134488.699706091,21.4403,21.4484,21.3998,21.4241,134488.6997
2005-06-16 14:00:00,26.45,26.47,26.43,26.45,90909.0909090909,21.416,21.4322,21.3998,21.416,90909.0909
2005-06-16 14:05:00,26.45,26.5,26.45,26.48,95976.48728083508,21.416,21.4565,21.416,21.4403,95976.4873
2005-06-16 14:10:00,26.49,26.49,26.46,26.46,73578.59531772575,21.4484,21.4484,21.4241,21.4241,73578.5953
2005-06-16 14:15:00,26.47,26.47,26.44,26.44,35877.16631194892,21.4322,21.4322,21.4079,21.4079,35877.1663
2005-06-16 14:20:00,26.44,26.45,26.43,26.45,39120.2999898652,21.4079,21.416,21.3998,21.416,39120.3
2005-06-16 14:25:00,26.45,26.45,26.42,26.44,75909.59764872807,21.416,21.416,21.3917,21.4079,75909.5976
2005-06-16 14:30:00,26.44,26.47,26.42,26.45,114827.2017837235,21.4079,21.4322,21.3917,21.416,114827.2018
2005-06-16 14:35:00,26.45,26.47,26.43,26.44,49153.74480591871,21.416,21.4322,21.3998,21.4079,49153.7448
2005-06-16 14:40:00,26.44,26.45,26.42,26.42,107327.45515354208,21.4079,21.416,21.3917,21.3917,107327.4552
2005-06-16 14:45:00,26.42,26.44,26.42,26.43,49255.0927333536,21.3917,21.4079,21.3917,21.3998,49255.0927
2005-06-16 14:50:00,26.46,26.46,26.43,26.43,140974.96706192355,21.4241,21.4241,21.3998,21.3998,140974.9671
2005-06-16 14:55:00,26.44,26.45,26.42,26.45,126583.56136617003,21.4079,21.416,21.3917,21.416,126583.5614
2005-06-16 15:00:00,26.45,26.48,26.44,26.48,78139.25205229552,21.416,21.4403,21.4079,21.4403,78139.2521
2005-06-16 15:05:00,26.48,26.49,26.46,26.48,74896.11837437924,21.4403,21.4484,21.4241,21.4403,74896.1184
2005-06-16 15:10:00,26.48,26.52,26.46,26.51,68105.807236242,21.4403,21.4727,21.4241,21.4646,68105.8072
2005-06-16 15:15:00,26.51,26.53,26.49,26.5,52295.53055640011,21.4646,21.4808,21.4484,21.4565,52295.5306
2005-06-16 15:20:00,26.51,26.51,26.49,26.51,84321.47562582344,21.4646,21.4646,21.4484,21.4646,84321.4756
2005-06-16 15:25:00,26.52,26.53,26.49,26.51,106009.9320968886,21.4727,21.4808,21.4484,21.4646,106009.9321
2005-06-16 15:30:00,26.51,26.52,26.49,26.49,131346.91395560958,21.4646,21.4727,21.4484,21.4484,131346.914
2005-06-16 15:35:00,26.49,26.5,26.48,26.49,140062.8357150096,21.4484,21.4565,21.4403,21.4484,140062.8357
2005-06-16 15:40:00,26.49,26.51,26.47,26.48,116955.50825985608,21.4484,21.4646,21.4322,21.4403,116955.5083
2005-06-16 15:45:00,26.48,26.49,26.46,26.47,231985.40589844933,21.4403,21.4484,21.4241,21.4322,231985.4059
2005-06-16 15:50:00,26.47,26.5,26.46,26.47,127090.30100334446,21.4322,21.4565,21.4241,21.4322,127090.301
2005-06-16 15:55:00,26.47,26.47,26.42,26.42,233404.27688253773,21.4322,21.4322,21.3917,21.3917,233404.2769
2005-06-17 09:30:00,26.82,26.82,26.57,26.75,2806324.110671936,21.7156,21.7156,21.5132,21.6589,2806324.1107
2005-06-17 09:35:00,26.72,26.72,26.48,26.54,260058.78179791212,21.6346,21.6346,21.4403,21.4889,260058.7818
2005-06-17 09:40:00,26.55,26.6,26.53,26.6,160433.76912942127,21.497,21.5374,21.4808,21.5374,160433.7691
2005-06-17 09:45:00,26.61,26.68,26.54,26.68,207459.20745920745,21.5455,21.6022,21.4889,21.6022,207459.2075
2005-06-17 09:50:00,26.7,26.78,26.64,26.69,148880.1054018445,21.6184,21.6832,21.5698,21.6103,148880.1054
2005-06-17 09:55:00,26.69,26.71,26.61,26.64,120198.64193777237,21.6103,21.6265,21.5455,21.5698,120198.6419
2005-06-17 10:00:00,26.65,26.65,26.6,26.62,110773.28468632814,21.5779,21.5779,21.5374,21.5536,110773.2847
2005-06-17 10:05:00,26.62,26.67,26.61,26.65,104895.10489510489,21.5536,21.5941,21.5455,21.5779,104895.1049
2005-06-17 10:10:00,26.65,26.65,26.61,26.64,115131.24556602816,21.5779,21.5779,21.5455,21.5698,115131.2456
2005-06-17 10:15:00,26.63,26.65,26.56,26.58,69220.63443802574,21.5617,21.5779,21.5051,21.5213,69220.6344
2005-06-17 10:20:00,26.57,26.65,26.54,26.64,77632.51241512109,21.5132,21.5779,21.4889,21.5698,77632.5124
2005-06-17 10:25:00,26.64,26.65,26.61,26.63,59592.58133171176,21.5698,21.5779,21.5455,21.5617,59592.5813
2005-06-17 10:30:00,26.64,26.65,26.61,26.63,52498.22641126988,21.5698,21.5779,21.5455,21.5617,52498.2264
2005-06-17 10:35:00,26.63,26.65,26.61,26.63,73882.6391000304,21.5617,21.5779,21.5455,21.5617,73882.6391
2005-06-17 10:40:00,26.63,26.64,26.62,26.63,27870.68004459308,21.5617,21.5698,21.5536,21.5617,27870.68
2005-06-17 10:45:00,26.63,26.64,26.62,26.63,48342.96138643964,21.5617,21.5698,21.5536,21.5617,48342.9614
2005-06-17 10:50:00,26.63,26.64,26.59,26.61,55437.31630688151,21.5617,21.5698,21.5293,21.5455,55437.3163
2005-06-17 10:55:00,26.62,26.62,26.57,26.58,57971.01449275362,21.5536,21.5536,21.5132,21.5213,57971.0145
2005-06-17 11:00:00,26.6,26.63,26.57,26.57,64558.62977602107,21.5374,21.5617,21.5132,21.5132,64558.6298
2005-06-17 11:05:00,26.58,26.61,26.57,26.58,33039.42434377217,21.5213,21.5455,21.5132,21.5213,33039.4243
2005-06-17 11:10:00,26.57,26.57,26.52,26.53,82801.25671430018,21.5132,21.5132,21.4727,21.4808,82801.2567
2005-06-17 11:15:00,26.53,26.54,26.47,26.48,104692.40904023511,21.4808,21.4889,21.4322,21.4403,104692.409
2005-06-17 11:20:00,26.48,26.53,26.48,26.53,42870.173304955904,21.4403,21.4808,21.4403,21.4808,42870.1733
2005-06-17 11:25:00,26.52,26.53,26.48,26.49,40032.43133677916,21.4727,21.4808,21.4403,21.4484,40032.4313
2005-06-17 11:30:00,26.49,26.51,26.47,26.49,60606.06060606059,21.4484,21.4646,21.4322,21.4484,60606.0606
2005-06-17 11:35:00,26.48,26.52,26.46,26.46,41856.69403060707,21.4403,21.4727,21.4241,21.4241,41856.694
2005-06-17 11:40:00,26.45,26.51,26.44,26.48,56349.44765379547,21.416,21.4646,21.4079,21.4403,56349.4477
2005-06-17 11:45:00,26.48,26.51,26.44,26.45,37600.08107834194,21.4403,21.4646,21.4079,21.416,37600.0811
2005-06-17 11:50:00,26.45,26.47,26.44,26.47,64457.281848586186,21.416,21.4322,21.4079,21.4322,64457.2818
2005-06-17 11:55:00,26.47,26.5,26.47,26.49,161244.55254890036,21.4322,21.4565,21.4322,21.4484,161244.5525
2005-06-17 12:00:00,26.5,26.52,26.48,26.51,35674.470457079144,21.4565,21.4727,21.4403,21.4646,35674.4705
2005-06-17 12:05:00,26.51,26.52,26.48,26.49,77024.4248505118,21.4646,21.4727,21.4403,21.4484,77024.4249
2005-06-17 12:10:00,26.49,26.51,26.48,26.49,15607.580824972129,21.4484,21.4646,21.4403,21.4484,15607.5808
2005-06-17 12:15:00,26.49,26.51,26.48,26.48,16519.712171886084,21.4484,21.4646,21.4403,21.4403,16519.7122
2005-06-17 12:20:00,26.49,26.52,26.48,26.52,37194.689368602405,21.4484,21.4727,21.4403,21.4727,37194.6894
2005-06-17 12:25:00,26.51,26.52,26.49,26.51,41147.25853856288,21.4646,21.4727,21.4484,21.4646,41147.2585
2005-06-17 12:30:00,26.51,26.52,26.48,26.49,27363.940407418664,21.4646,21.4727,21.4403,21.4484,27363.9404
2005-06-17 12:35:00,26.49,26.51,26.48,26.51,32634.03263403263,21.4484,21.4646,21.4403,21.4646,32634.0326
2005-06-17 12:40:00,26.5,26.54,26.5,26.53,39424.34377216985,21.4565,21.4889,21.4565,21.4808,39424.3438
2005-06-17 12:45:00,26.53,26.53,26.5,26.5,18445.32279314888,21.4808,21.4808,21.4565,21.4565,18445.3228
2005-06-17 12:50:00,26.5,26.51,26.49,26.49,24424.850511807028,21.4565,21.4646,21.4484,21.4484,24424.8505
2005-06-17 12:55:00,26.5,26.51,26.49,26.5,20066.88963210702,21.4565,21.4646,21.4484,21.4565,20066.8896
2005-06-17 13:00:00,26.49,26.5,26.47,26.47,46924.09040235126,21.4484,21.4565,21.4322,21.4322,46924.0904
2005-06-17 13:05:00,26.47,26.51,26.46,26.48,43072.86915982568,21.4322,21.4646,21.4241,21.4403,43072.8692
2005-06-17 13:10:00,26.48,26.49,26.42,26.48,61011.45231580013,21.4403,21.4484,21.3917,21.4403,61011.4523
2005-06-17 13:15:00,26.47,26.5,26.45,26.49,84321.47562582344,21.4322,21.4565,21.416,21.4484,84321.4756
2005-06-17 13:20:00,26.49,26.49,26.34,26.39,188405.79710144925,21.4484,21.4484,21.3269,21.3674,188405.7971
2005-06-17 13:25:00,26.38,26.38,26.31,26.31,168744.29917908175,21.3593,21.3593,21.3026,21.3026,168744.2992
2005-06-17 13:30:00,26.32,26.36,26.32,26.35,194182.62896523764,21.3107,21.3431,21.3107,21.335,194182.629
2005-06-17 13:35:00,26.35,26.38,26.33,26.33,39525.69169960474,21.335,21.3593,21.3188,21.3188,39525.6917
2005-06-17 13:40:00,26.32,26.37,26.32,26.37,37600.08107834194,21.3107,21.3512,21.3107,21.3512,37600.0811
2005-06-17 13:45:00,26.37,26.38,26.34,26.34,36485.25387655822,21.3512,21.3593,21.3269,21.3269,36485.2539
2005-06-17 13:50:00,26.34,26.44,26.34,26.4,79558.1230363839,21.3269,21.4079,21.3269,21.3755,79558.123
2005-06-17 13:55:00,26.39,26.4,26.38,26.4,32025.945069423324,21.3674,21.3755,21.3593,21.3755,32025.9451
2005-06-17 14:00:00,26.4,26.4,26.34,26.38,59389.88547684199,21.3755,21.3755,21.3269,21.3593,59389.8855
2005-06-17 14:05:00,26.36,26.4,26.34,26.35,77936.55619742574,21.3431,21.3755,21.3269,21.335,77936.5562
2005-06-17 14:10:00,26.36,26.36,26.33,26.33,64761.32563089084,21.3431,21.3431,21.3188,21.3188,64761.3256
2005-06-17 14:15:00,26.33,26.33,26.25,26.3,152021.8911523259,21.3188,21.3188,21.2541,21.2945,152021.8912
2005-06-17 14:20:00,26.27,26.33,26.27,26.32,44187.6963616094,21.2703,21.3188,21.2703,21.3107,44187.6964
2005-06-17 14:25:00,26.33,26.34,26.28,26.3,70538.15749467922,21.3188,21.3269,21.2783,21.2945,70538.1575
2005-06-17 14:30:00,26.29,26.31,26.27,26.31,118374.37924394444,21.2864,21.3026,21.2703,21.3026,118374.3792
2005-06-17 14:35:00,26.32,26.33,26.3,26.3,87057.86966656531,21.3107,21.3188,21.2945,21.2945,87057.8697
2005-06-17 14:40:00,26.31,26.32,26.29,26.32,29897.63859329076,21.3026,21.3107,21.2864,21.3107,29897.6386
2005-06-17 14:45:00,26.32,26.34,26.29,26.34,75909.59764872807,21.3107,21.3269,21.2864,21.3269,75909.5976
2005-06-17 14:50:00,26.34,26.35,26.33,26.34,57768.31863788384,21.3269,21.335,21.3188,21.3269,57768.3186
2005-06-17 14:55:00,26.34,26.35,26.34,26.35,34660.99118273031,21.3269,21.335,21.3269,21.335,34660.9912
2005-06-17 15:00:00,26.36,26.39,26.34,26.38,81483.73365764669,21.3431,21.3674,21.3269,21.3593,81483.7337
2005-06-17 15:05:00,26.39,26.41,26.39,26.41,53106.31397587919,21.3674,21.3836,21.3674,21.3836,53106.314
2005-06-17 15:10:00,26.41,26.41,26.39,26.41,33242.12019864193,21.3836,21.3836,21.3674,21.3836,33242.1202
2005-06-17 15:15:00,26.4,26.44,26.38,26.44,82497.21293199553,21.3755,21.4079,21.3593,21.4079,82497.2129
2005-06-17 15:20:00,26.43,26.45,26.41,26.41,103374.88598358164,21.3998,21.416,21.3836,21.3836,103374.886
2005-06-17 15:25:00,26.42,26.44,26.34,26.38,90909.0909090909,21.3917,21.4079,21.3269,21.3593,90909.0909
2005-06-17 15:30:00,26.38,26.45,26.37,26.41,92327.96189317926,21.3593,21.416,21.3512,21.3836,92327.9619
2005-06-17 15:35:00,26.4,26.44,26.4,26.44,41248.60646599776,21.3755,21.4079,21.3755,21.4079,41248.6065
2005-06-17 15:40:00,26.43,26.45,26.42,26.44,105604.54038714909,21.3998,21.416,21.3917,21.4079,105604.5404
2005-06-17 15:45:00,26.44,26.45,26.42,26.42,118374.37924394444,21.4079,21.416,21.3917,21.3917,118374.3792
2005-06-17 15:50:00,26.42,26.44,26.4,26.42,116550.11655011654,21.3917,21.4079,21.3755,21.3917,116550.1166
2005-06-17 15:55:00,26.42,26.42,26.36,26.37,196817.67507854465,21.3917,21.3917,21.3431,21.3512,196817.6751
2005-06-20 09:30:00,26.18,26.31,26.17,26.28,202797.2027972028,21.1974,21.3026,21.1893,21.2783,202797.2028
2005-06-20 09:35:00,26.26,26.34,26.24,26.26,137326.44167426773,21.2622,21.3269,21.246,21.2622,137326.4417
2005-06-20 09:40:00,26.27,26.27,26.06,26.11,281037.8027769332,21.2703,21.2703,21.1002,21.1407,281037.8028
2005-06-20 09:45:00,26.08,26.13,26.06,26.12,111280.02432350256,21.1164,21.1569,21.1002,21.1488,111280.0243
2005-06-20 09:50:00,26.11,26.14,26.1,26.14,69930.06993006992,21.1407,21.165,21.1326,21.165,69930.0699
2005-06-20 09:55:00,26.14,26.3,26.13,26.25,108138.23857302115,21.165,21.2945,21.1569,21.2541,108138.2386
2005-06-20 10:00:00,26.25,26.3,26.19,26.28,72058.37640620249,21.2541,21.2945,21.2055,21.2783,72058.3764
2005-06-20 10:05:00,26.28,26.34,26.28,26.31,80875.64609303739,21.2783,21.3269,21.2783,21.3026,80875.6461
2005-06-20 10:10:00,26.3,26.32,26.23,26.24,198135.1981351981,21.2945,21.3107,21.2379,21.246,198135.1981
2005-06-20 10:15:00,26.24,26.24,26.15,26.17,42262.0857403466,21.246,21.246,21.1731,21.1893,42262.0857
2005-06-20 10:20:00,26.17,26.25,26.17,26.24,56552.14350866524,21.1893,21.2541,21.1893,21.246,56552.1435
2005-06-20 10:25:00,26.24,26.24,26.17,26.19,31316.509577379136,21.246,21.246,21.1893,21.2055,31316.5096
2005-06-20 10:30:00,26.19,26.2,26.18,26.19,30809.76994020472,21.2055,21.2136,21.1974,21.2055,30809.7699
2005-06-20 10:35:00,26.19,26.24,26.18,26.24,54626.53288740244,21.2055,21.246,21.1974,21.246,54626.5329
2005-06-20 10:40:00,26.24,26.24,26.18,26.21,42971.52123239079,21.246,21.246,21.1974,21.2217,42971.5212
2005-06-20 10:45:00,26.21,26.23,26.13,26.15,54525.18495996756,21.2217,21.2379,21.1569,21.1731,54525.185
2005-06-20 10:50:00,26.14,26.22,26.14,26.19,38714.90828012567,21.165,21.2298,21.165,21.2055,38714.9083
2005-06-20 10:55:00,26.19,26.24,26.19,26.23,94658.9642241816,21.2055,21.246,21.2055,21.2379,94658.9642
2005-06-20 11:00:00,26.24,26.26,26.2,26.25,51586.095064355926,21.246,21.2622,21.2136,21.2541,51586.0951
2005-06-20 11:05:00,26.25,26.27,26.22,26.24,44694.43599878382,21.2541,21.2703,21.2298,21.246,44694.436
2005-06-20 11:10:00,26.26,26.28,26.23,26.24,23512.719164893075,21.2622,21.2783,21.2379,21.246,23512.7192
2005-06-20 11:15:00,26.23,26.3,26.23,26.27,30505.726157900062,21.2379,21.2945,21.2379,21.2703,30505.7262
2005-06-20 11:20:00,26.27,26.3,26.24,26.25,52700.92226613965,21.2703,21.2945,21.246,21.2541,52700.9223
2005-06-20 11:25:00,26.23,26.26,26.2,26.26,85436.30282760716,21.2379,21.2622,21.2136,21.2622,85436.3028
2005-06-20 11:30:00,26.26,26.26,26.22,26.23,33242.12019864193,21.2622,21.2622,21.2298,21.2379,33242.1202
2005-06-20 11:35:00,26.22,26.25,26.21,26.25,40539.17097395357,21.2298,21.2541,21.2217,21.2541,40539.171
2005-06-20 11:40:00,26.25,26.26,26.23,26.24,43579.608797000095,21.2541,21.2622,21.2379,21.246,43579.6088
2005-06-20 11:45:00,26.23,26.23,26.21,26.21,27870.68004459308,21.2379,21.2379,21.2217,21.2217,27870.68
2005-06-20 11:50:00,26.23,26.25,26.22,26.24,43376.91294213033,21.2379,21.2541,21.2298,21.246,43376.9129
2005-06-20 11:55:00,26.23,26.3,26.23,26.28,40336.47511908381,21.2379,21.2945,21.2379,21.2783,40336.4751
2005-06-20 12:00:00,26.29,26.32,26.27,26.28,38613.56035269078,21.2864,21.3107,21.2703,21.2783,38613.5604
2005-06-20 12:05:00,26.28,26.28,26.26,26.27,31316.509577379136,21.2783,21.2783,21.2622,21.2703,31316.5096
2005-06-20 12:10:00,26.26,26.28,26.25,26.26,49255.0927333536,21.2622,21.2783,21.2541,21.2622,49255.0927
2005-06-20 12:15:00,26.26,26.29,26.24,26.28,113712.37458193976,21.2622,21.2864,21.246,21.2783,113712.3746
2005-06-20 12:20:00,26.29,26.32,26.26,26.29,47937.569676700106,21.2864,21.3107,21.2622,21.2864,47937.5697
2005-06-20 12:25:00,26.29,26.3,26.24,26.25,91821.22225600484,21.2864,21.2945,21.246,21.2541,91821.2223
2005-06-20 12:30:00,26.25,26.3,26.24,26.28,88578.08857808856,21.2541,21.2945,21.246,21.2783,88578.0886
2005-06-20 12:35:00,26.28,26.29,26.25,26.27,31823.24921455356,21.2783,21.2864,21.2541,21.2703,31823.2492
2005-06-20 12:40:00,26.28,26.29,26.25,26.27,22904.63160028377,21.2783,21.2864,21.2541,21.2703,22904.6316
2005-06-20 12:45:00,26.27,26.27,26.23,26.23,37802.77693321171,21.2703,21.2703,21.2379,21.2379,37802.7769
2005-06-20 12:50:00,26.23,26.25,26.23,26.25,20269.585486976783,21.2379,21.2541,21.2379,21.2541,20269.5855
2005-06-20 12:55:00,26.25,26.26,26.23,26.24,37802.77693321171,21.2541,21.2622,21.2379,21.246,37802.7769
2005-06-20 13:00:00,26.25,26.26,26.22,26.25,33647.51190838147,21.2541,21.2622,21.2298,21.2541,33647.5119
2005-06-20 13:05:00,26.26,26.28,26.25,26.27,23411.371237458192,21.2622,21.2783,21.2541,21.2703,23411.3712
2005-06-20 13:10:00,26.27,26.27,26.21,26.23,59896.62511401641,21.2703,21.2703,21.2217,21.2379,59896.6251
2005-06-20 13:15:00,26.24,26.25,26.23,26.25,21992.500253369813,21.246,21.2541,21.2379,21.2541,21992.5003
2005-06-20 13:20:00,26.25,26.27,26.25,26.25,38106.82071551636,21.2541,21.2703,21.2541,21.2541,38106.8207
2005-06-20 13:25:00,26.25,26.27,26.23,26.25,17330.495591365154,21.2541,21.2703,21.2379,21.2541,17330.4956
2005-06-20 13:30:00,26.26,26.26,26.2,26.2,57464.27485557919,21.2622,21.2622,21.2136,21.2136,57464.2749
2005-06-20 13:35:00,26.2,26.22,26.16,26.19,93341.44116752812,21.2136,21.2298,21.1812,21.2055,93341.4412
2005-06-20 13:40:00,26.19,26.24,26.19,26.23,27566.63626228843,21.2055,21.246,21.2055,21.2379,27566.6363
2005-06-20 13:45:00,26.24,26.25,26.22,26.23,25945.06942333029,21.246,21.2541,21.2298,21.2379,25945.0694
2005-06-20 13:50:00,26.24,26.24,26.19,26.21,26553.1569879396,21.246,21.246,21.2055,21.2217,26553.157
2005-06-20 13:55:00,26.2,26.22,26.2,26.2,111482.72017837231,21.2136,21.2298,21.2136,21.2136,111482.7202
2005-06-20 14:00:00,26.21,26.25,26.21,26.24,21485.760616195395,21.2217,21.2541,21.2217,21.246,21485.7606
2005-06-20 14:05:00,26.23,26.25,26.2,26.21,25134.28600385121,21.2379,21.2541,21.2136,21.2217,25134.286
2005-06-20 14:10:00,26.22,26.24,26.2,26.22,41349.95439343265,21.2298,21.246,21.2136,21.2298,41349.9544
2005-06-20 14:15:00,26.22,26.23,26.2,26.2,26755.85284280936,21.2298,21.2379,21.2136,21.2136,26755.8528
2005-06-20 14:20:00,26.2,26.25,26.2,26.23,30505.726157900062,21.2136,21.2541,21.2136,21.2379,30505.7262
2005-06-20 14:25:00,26.24,26.25,26.22,26.25,35573.122529644264,21.246,21.2541,21.2298,21.2541,35573.1225
2005-06-20 14:30:00,26.25,26.25,26.23,26.23,44086.34843417451,21.2541,21.2541,21.2379,21.2379,44086.3484
2005-06-20 14:35:00,26.24,26.28,26.23,26.27,72159.72433363736,21.246,21.2783,21.2379,21.2703,72159.7243
2005-06-20 14:40:00,26.26,26.27,26.23,26.25,81382.3857302118,21.2622,21.2703,21.2379,21.2541,81382.3857
2005-06-20 14:45:00,26.25,26.26,26.23,26.24,37904.1248606466,21.2541,21.2622,21.2379,21.246,37904.1249
2005-06-20 14:50:00,26.25,26.25,26.23,26.23,45505.21941826289,21.2541,21.2541,21.2379,21.2379,45505.2194
2005-06-20 14:55:00,26.23,26.24,26.22,26.23,36079.86216681868,21.2379,21.246,21.2298,21.2379,36079.8622
2005-06-20 15:00:00,26.23,26.25,26.21,26.23,78443.29583460017,21.2379,21.2541,21.2217,21.2379,78443.2958
2005-06-20 15:05:00,26.23,26.29,26.23,26.27,121212.1212121212,21.2379,21.2864,21.2379,21.2703,121212.1212
2005-06-20 15:10:00,26.26,26.29,26.25,26.28,38005.47278808148,21.2622,21.2864,21.2541,21.2783,38005.4728
2005-06-20 15:15:00,26.27,26.32,26.26,26.3,66585.58832471874,21.2703,21.3107,21.2622,21.2945,66585.5883
2005-06-20 15:20:00,26.3,26.31,26.27,26.28,92226.6139657444,21.2945,21.3026,21.2703,21.2783,92226.614
2005-06-20 15:25:00,26.28,26.3,26.24,26.26,72463.76811594202,21.2783,21.2945,21.246,21.2622,72463.7681
2005-06-20 15:30:00,26.27,26.3,26.27,26.29,58883.145839667566,21.2703,21.2945,21.2703,21.2864,58883.1458
2005-06-20 15:35:00,26.29,26.3,26.28,26.28,108340.93442789093,21.2864,21.2945,21.2783,21.2783,108340.9344
2005-06-20 15:40:00,26.28,26.29,26.26,26.29,59592.58133171176,21.2783,21.2864,21.2622,21.2864,59592.5813
2005-06-20 15:45:00,26.28,26.32,26.28,26.31,80064.86267355831,21.2783,21.3107,21.2783,21.3026,80064.8627
2005-06-20 15:50:00,26.3,26.33,26.25,26.25,95773.79142596532,21.2945,21.3188,21.2541,21.2541,95773.7914
2005-06-20 15:55:00,26.27,26.27,26.21,26.24,197121.71886084927,21.2703,21.2703,21.2217,21.246,197121.7189
2005-06-21 09:30:00,26.33,26.34,26.27,26.32,191344.88699706088,21.3188,21.3269,21.2703,21.3107,191344.887
2005-06-21 09:35:00,26.33,26.36,26.31,26.34,65166.71734063037,21.3188,21.3431,21.3026,21.3269,65166.7173
2005-06-21 09:40:00,26.34,26.36,26.27,26.31,45099.82770852336,21.3269,21.3431,21.2703,21.3026,45099.8277
2005-06-21 09:45:00,26.3,26.34,26.3,26.32,101145.23158001417,21.2945,21.3269,21.2945,21.3107,101145.2316
2005-06-21 09:50:00,26.34,26.36,26.27,26.34,68308.50309111178,21.3269,21.3431,21.2703,21.3269,68308.5031
2005-06-21 09:55:00,26.36,26.39,26.27,26.33,76416.3372859025,21.3431,21.3674,21.2703,21.3188,76416.3373
2005-06-21 10:00:00,26.32,26.34,26.24,26.29,127191.64893077934,21.3107,21.3269,21.246,21.2864,127191.6489
2005-06-21 10:05:00,26.29,26.3,26.22,26.26,62734.36708219316,21.2864,21.2945,21.2298,21.2622,62734.3671
2005-06-21 10:10:00,26.25,26.3,26.25,26.28,44998.47978108847,21.2541,21.2945,21.2541,21.2783,44998.4798
2005-06-21 10:15:00,26.29,26.33,26.29,26.32,19256.10621262795,21.2864,21.3188,21.2864,21.3107,19256.1062
2005-06-21 10:20:00,26.31,26.37,26.31,26.35,46822.742474916384,21.3026,21.3512,21.3026,21.335,46822.7425
2005-06-21 10:25:00,26.36,26.49,26.36,26.47,56653.49143610012,21.3431,21.4484,21.3431,21.4322,56653.4914
2005-06-21 10:30:00,26.47,26.51,26.39,26.43,57768.31863788384,21.4322,21.4646,21.3674,21.3998,57768.3186
2005-06-21 10:35:00,26.44,26.45,26.41,26.43,48444.309313874524,21.4079,21.416,21.3836,21.3998,48444.3093
2005-06-21 10:40:00,26.42,26.49,26.4,26.43,66990.98003445829,21.3917,21.4484,21.3755,21.3998,66990.98
2005-06-21 10:45:00,26.42,26.43,26.39,26.41,42059.389885476834,21.3917,21.3998,21.3674,21.3836,42059.3899
2005-06-21 10:50:00,26.41,26.42,26.38,26.38,59896.62511401641,21.3836,21.3917,21.3593,21.3593,59896.6251
2005-06-21 10:55:00,26.37,26.4,26.35,26.38,74288.03080976993,21.3512,21.3755,21.335,21.3593,74288.0308
2005-06-21 11:00:00,26.38,26.42,26.38,26.4,30708.422012769835,21.3593,21.3917,21.3593,21.3755,30708.422
2005-06-21 11:05:00,26.4,26.44,26.4,26.42,35978.5142393838,21.3755,21.4079,21.3755,21.3917,35978.5142
2005-06-21 11:10:00,26.44,26.44,26.41,26.41,25641.02564102564,21.4079,21.4079,21.3836,21.3836,25641.0256
2005-06-21 11:15:00,26.41,26.43,26.38,26.4,42160.73781291172,21.3836,21.3998,21.3593,21.3755,42160.7378
2005-06-21 11:20:00,26.41,26.41,26.35,26.37,54626.53288740244,21.3836,21.3836,21.335,21.3512,54626.5329
2005-06-21 11:25:00,26.38,26.38,26.34,26.35,29593.59481098611,21.3593,21.3593,21.3269,21.335,29593.5948
2005-06-21 11:30:00,26.36,26.37,26.34,26.34,31620.55335968379,21.3431,21.3512,21.3269,21.3269,31620.5534
2005-06-21 11:35:00,26.35,26.37,26.34,26.36,31113.81372250937,21.335,21.3512,21.3269,21.3431,31113.8137
2005-06-21 11:40:00,26.35,26.38,26.35,26.37,23816.762947197727,21.335,21.3593,21.335,21.3512,23816.7629
2005-06-21 11:45:00,26.38,26.42,26.37,26.42,44897.131853653584,21.3593,21.3917,21.3512,21.3917,44897.1319
2005-06-21 11:50:00,26.4,26.42,26.4,26.42,16621.060099320966,21.3755,21.3917,21.3755,21.3917,16621.0601
2005-06-21 11:55:00,26.41,26.43,26.4,26.42,28174.72382689773,21.3836,21.3998,21.3755,21.3917,28174.7238
2005-06-21 12:00:00,26.42,26.44,26.4,26.44,34965.03496503496,21.3917,21.4079,21.3755,21.4079,34965.035
2005-06-21 12:05:00,26.43,26.44,26.42,26.43,8715.921759400018,21.3998,21.4079,21.3917,21.3998,8715.9218
2005-06-21 12:10:00,26.44,26.47,26.41,26.46,35471.77460220938,21.4079,21.4322,21.3836,21.4241,35471.7746
2005-06-21 12:15:00,26.47,26.48,26.39,26.41,83612.04013377926,21.4322,21.4403,21.3674,21.3836,83612.0401
2005-06-21 12:20:00,26.4,26.44,26.4,26.42,23310.023310023305,21.3755,21.4079,21.3755,21.3917,23310.0233
2005-06-21 12:25:00,26.42,26.42,26.39,26.39,36687.94973142799,21.3917,21.3917,21.3674,21.3674,36687.9497
2005-06-21 12:30:00,26.4,26.45,26.39,26.44,181919.52974561663,21.3755,21.416,21.3674,21.4079,181919.5297
2005-06-21 12:35:00,26.44,26.49,26.44,26.49,39322.99584473497,21.4079,21.4484,21.4079,21.4484,39322.9958
2005-06-21 12:40:00,26.49,26.52,26.49,26.52,45910.61112800243,21.4484,21.4727,21.4484,21.4727,45910.6111
2005-06-21 12:45:00,26.49,26.52,26.47,26.49,56349.44765379547,21.4484,21.4727,21.4322,21.4484,56349.4477
2005-06-21 12:50:00,26.49,26.52,26.49,26.51,25134.28600385121,21.4484,21.4727,21.4484,21.4646,25134.286
2005-06-21 12:55:00,26.5,26.51,26.45,26.45,28073.37589946285,21.4565,21.4646,21.416,21.416,28073.3759
2005-06-21 13:00:00,26.45,26.46,26.43,26.45,35167.730819904726,21.416,21.4241,21.3998,21.416,35167.7308
2005-06-21 13:05:00,26.46,26.52,26.46,26.52,49356.44066078848,21.4241,21.4727,21.4241,21.4727,49356.4407
2005-06-21 13:10:00,26.52,26.52,26.45,26.48,30505.726157900062,21.4727,21.4727,21.416,21.4403,30505.7262
2005-06-21 13:15:00,26.48,26.5,26.45,26.45,17431.843518800037,21.4403,21.4565,21.416,21.416,17431.8435
2005-06-21 13:20:00,26.45,26.46,26.37,26.39,33444.8160535117,21.416,21.4241,21.3512,21.3674,33444.8161
2005-06-21 13:25:00,26.39,26.4,26.38,26.38,18648.01864801865,21.3674,21.3755,21.3593,21.3593,18648.0186
2005-06-21 13:30:00,26.39,26.41,26.39,26.4,34965.03496503496,21.3674,21.3836,21.3674,21.3755,34965.035
2005-06-21 13:35:00,26.41,26.41,26.39,26.4,13175.230566534912,21.3836,21.3836,21.3674,21.3755,13175.2306
2005-06-21 13:40:00,26.4,26.48,26.4,26.47,39829.73548190939,21.3755,21.4403,21.3755,21.4322,39829.7355
2005-06-21 13:45:00,26.47,26.48,26.4,26.41,21485.760616195395,21.4322,21.4403,21.3755,21.3836,21485.7606
2005-06-21 13:50:00,26.41,26.43,26.37,26.39,47430.83003952568,21.3836,21.3998,21.3512,21.3674,47430.83
2005-06-21 13:55:00,26.38,26.43,26.37,26.42,30505.726157900062,21.3593,21.3998,21.3512,21.3917,30505.7262
2005-06-21 14:00:00,26.42,26.44,26.42,26.44,23310.023310023305,21.3917,21.4079,21.3917,21.4079,23310.0233
2005-06-21 14:05:00,26.44,26.44,26.39,26.41,42870.173304955904,21.4079,21.4079,21.3674,21.3836,42870.1733
2005-06-21 14:10:00,26.42,26.46,26.41,26.45,26451.809060504707,21.3917,21.4241,21.3836,21.416,26451.8091
2005-06-21 14:15:00,26.45,26.46,26.41,26.45,35370.4266747745,21.416,21.4241,21.3836,21.416,35370.4267
2005-06-21 14:20:00,26.46,26.46,26.43,26.44,21283.064761325622,21.4241,21.4241,21.3998,21.4079,21283.0648
2005-06-21 14:25:00,26.44,26.46,26.43,26.44,20066.88963210702,21.4079,21.4241,21.3998,21.4079,20066.8896
2005-06-21 14:30:00,26.45,26.45,26.42,26.45,31113.81372250937,21.416,21.416,21.3917,21.416,31113.8137
2005-06-21 14:35:00,26.44,26.48,26.44,26.48,36383.905949123335,21.4079,21.4403,21.4079,21.4403,36383.9059
2005-06-21 14:40:00,26.48,26.51,26.47,26.5,41451.30232086753,21.4403,21.4646,21.4322,21.4565,41451.3023
2005-06-21 14:45:00,26.5,26.53,26.49,26.5,28782.81139150704,21.4565,21.4808,21.4484,21.4565,28782.8114
2005-06-21 14:50:00,26.5,26.51,26.47,26.51,33850.20776325124,21.4565,21.4646,21.4322,21.4646,33850.2078
2005-06-21 14:55:00,26.5,26.52,26.48,26.5,24424.850511807028,21.4565,21.4727,21.4403,21.4565,24424.8505
2005-06-21 15:00:00,26.5,26.5,26.44,26.47,36890.64558629775,21.4565,21.4565,21.4079,21.4322,36890.6456
2005-06-21 15:05:00,26.46,26.47,26.42,26.44,44187.6963616094,21.4241,21.4322,21.3917,21.4079,44187.6964
2005-06-21 15:10:00,26.44,26.45,26.42,26.44,38309.51657038613,21.4079,21.416,21.3917,21.4079,38309.5166
2005-06-21 15:15:00,26.43,26.45,26.37,26.38,34660.99118273031,21.3998,21.416,21.3512,21.3593,34660.9912
2005-06-21 15:20:00,26.37,26.4,26.37,26.39,36383.905949123335,21.3512,21.3755,21.3512,21.3674,36383.9059
2005-06-21 15:25:00,26.4,26.4,26.36,26.37,43782.30465186986,21.3755,21.3755,21.3431,21.3512,43782.3047
2005-06-21 15:30:00,26.38,26.44,26.36,26.4,89996.95956217694,21.3593,21.4079,21.3431,21.3755,89996.9596
2005-06-21 15:35:00,26.4,26.45,26.39,26.45,80470.25438329786,21.3755,21.416,21.3674,21.416,80470.2544
2005-06-21 15:40:00,26.45,26.45,26.36,26.36,69321.98236546062,21.416,21.416,21.3431,21.3431,69321.9824
2005-06-21 15:45:00,26.36,26.39,26.36,26.38,61011.45231580013,21.3431,21.3674,21.3431,21.3593,61011.4523
2005-06-21 15:50:00,26.39,26.41,26.37,26.4,53815.74946792337,21.3674,21.3836,21.3512,21.3755,53815.7495
2005-06-21 15:55:00,26.39,26.41,26.36,26.41,81382.3857302118,21.3674,21.3836,21.3431,21.3836,81382.3857
2005-06-22 09:30:00,26.54,26.59,26.22,26.53,194689.36860241205,21.4889,21.5293,21.2298,21.4808,194689.3686
2005-06-22 09:35:00,26.53,26.59,26.52,26.58,66788.28417958852,21.4808,21.5293,21.4727,21.5213,66788.2842
2005-06-22 09:40:00,26.58,26.62,26.55,26.58,50167.22408026755,21.5213,21.5536,21.497,21.5213,50167.2241
2005-06-22 09:45:00,26.59,26.6,26.54,26.57,66889.6321070234,21.5293,21.5374,21.4889,21.5132,66889.6321
2005-06-22 09:50:00,26.56,26.6,26.55,26.57,47836.22174926522,21.5051,21.5374,21.497,21.5132,47836.2217
2005-06-22 09:55:00,26.57,26.58,26.55,26.56,35573.122529644264,21.5132,21.5213,21.497,21.5051,35573.1225
2005-06-22 10:00:00,26.55,26.57,26.51,26.51,41045.910611128,21.497,21.5132,21.4646,21.4646,41045.9106
2005-06-22 10:05:00,26.5,26.53,26.48,26.5,34458.29532786054,21.4565,21.4808,21.4403,21.4565,34458.2953
2005-06-22 10:10:00,26.51,26.51,26.46,26.49,63139.7587919327,21.4646,21.4646,21.4241,21.4484,63139.7588
2005-06-22 10:15:00,26.47,26.5,26.43,26.43,37498.73315090706,21.4322,21.4565,21.3998,21.3998,37498.7332
2005-06-22 10:20:00,26.43,26.49,26.43,26.49,33140.772271207046,21.3998,21.4484,21.3998,21.4484,33140.7723
2005-06-22 10:25:00,26.5,26.51,26.41,26.43,25742.37356846052,21.4565,21.4646,21.3836,21.3998,25742.3736
2005-06-22 10:30:00,26.42,26.52,26.41,26.51,63241.10671936758,21.3917,21.4727,21.3836,21.4646,63241.1067
2005-06-22 10:35:00,26.51,26.54,26.48,26.52,59085.84169453734,21.4646,21.4889,21.4403,21.4727,59085.8417
2005-06-22 10:40:00,26.53,26.55,26.49,26.54,55944.05594405594,21.4808,21.497,21.4484,21.4889,55944.0559
2005-06-22 10:45:00,26.54,26.56,26.48,26.48,69119.28651059084,21.4889,21.5051,21.4403,21.4403,69119.2865
2005-06-22 10:50:00,26.48,26.48,26.43,26.47,34356.947400425655,21.4403,21.4403,21.3998,21.4322,34356.9474
2005-06-22 10:55:00,26.47,26.48,26.43,26.44,24424.850511807028,21.4322,21.4403,21.3998,21.4079,24424.8505
2005-06-22 11:00:00,26.44,26.44,26.39,26.4,296037.296037296,21.4079,21.4079,21.3674,21.3755,296037.296
2005-06-22 11:05:00,26.39,26.4,26.33,26.34,45606.567345697775,21.3674,21.3755,21.3188,21.3269,45606.5673
2005-06-22 11:10:00,26.34,26.39,26.33,26.35,27262.59247998378,21.3269,21.3674,21.3188,21.335,27262.5925
2005-06-22 11:15:00,26.35,26.38,26.34,26.36,13073.882639100028,21.335,21.3593,21.3269,21.3431,13073.8826
2005-06-22 11:20:00,26.35,26.38,26.34,26.36,33647.51190838147,21.335,21.3593,21.3269,21.3431,33647.5119
2005-06-22 11:25:00,26.36,26.37,26.32,26.35,73882.6391000304,21.3431,21.3512,21.3107,21.335,73882.6391
2005-06-22 11:30:00,26.36,26.36,26.31,26.34,17837.235228539572,21.3431,21.3431,21.3026,21.3269,17837.2352
2005-06-22 11:35:00,26.35,26.37,26.33,26.33,33140.772271207046,21.335,21.3512,21.3188,21.3188,33140.7723
2005-06-22 11:40:00,26.32,26.4,26.32,26.4,38208.16864295125,21.3107,21.3755,21.3107,21.3755,38208.1686
2005-06-22 11:45:00,26.39,26.42,26.39,26.41,19053.41035775818,21.3674,21.3917,21.3674,21.3836,19053.4104
2005-06-22 11:50:00,26.42,26.46,26.41,26.44,21992.500253369813,21.3917,21.4241,21.3836,21.4079,21992.5003
2005-06-22 11:55:00,26.44,26.46,26.4,26.41,31215.161649944253,21.4079,21.4241,21.3755,21.3836,31215.1616
2005-06-22 12:00:00,26.42,26.47,26.42,26.47,19661.497922367485,21.3917,21.4322,21.3917,21.4322,19661.4979
2005-06-22 12:05:00,26.46,26.5,26.45,26.5,59795.27718658152,21.4241,21.4565,21.416,21.4565,59795.2772
2005-06-22 12:10:00,26.5,26.56,26.49,26.55,69727.37407520015,21.4565,21.5051,21.4484,21.497,69727.3741
2005-06-22 12:15:00,26.55,26.59,26.55,26.57,64558.62977602107,21.497,21.5293,21.497,21.5132,64558.6298
2005-06-22 12:20:00,26.57,26.58,26.56,26.56,20979.020979020977,21.5132,21.5213,21.5051,21.5051,20979.021
2005-06-22 12:25:00,26.56,26.57,26.52,26.53,25742.37356846052,21.5051,21.5132,21.4727,21.4808,25742.3736
2005-06-22 12:30:00,26.53,26.55,26.52,26.54,7499.746630181412,21.4808,21.497,21.4727,21.4889,7499.7466
2005-06-22 12:35:00,26.54,26.55,26.54,26.54,9222.661396574438,21.4889,21.497,21.4889,21.4889,9222.6614
2005-06-22 12:40:00,26.55,26.6,26.55,26.59,36485.25387655822,21.497,21.5374,21.497,21.5293,36485.2539
2005-06-22 12:45:00,26.59,26.62,26.59,26.6,110469.24090402348,21.5293,21.5536,21.5293,21.5374,110469.2409
2005-06-22 12:50:00,26.61,26.62,26.6,26.61,23512.719164893075,21.5455,21.5536,21.5374,21.5455,23512.7192
2005-06-22 12:55:00,26.61,26.63,26.6,26.63,47532.17796696057,21.5455,21.5617,21.5374,21.5617,47532.178
2005-06-22 13:00:00,26.63,26.64,26.58,26.59,58579.102057362914,21.5617,21.5698,21.5213,21.5293,58579.1021
2005-06-22 13:05:00,26.59,26.6,26.57,26.58,8817.269686834903,21.5293,21.5374,21.5132,21.5213,8817.2697
2005-06-22 13:10:00,26.57,26.57,26.52,26.52,23208.675382588423,21.5132,21.5132,21.4727,21.4727,23208.6754
2005-06-22 13:15:00,26.52,26.53,26.48,26.49,46417.350765176845,21.4727,21.4808,21.4403,21.4484,46417.3508
2005-06-22 13:20:00,26.48,26.49,26.48,26.48,18343.974865714,21.4403,21.4484,21.4403,21.4403,18343.9749
2005-06-22 13:25:00,26.48,26.49,26.47,26.47,8817.269686834903,21.4403,21.4484,21.4322,21.4322,8817.2697
2005-06-22 13:30:00,26.47,26.48,26.45,26.45,19154.758285193064,21.4322,21.4403,21.416,21.416,19154.7583
2005-06-22 13:35:00,26.45,26.47,26.45,26.46,40640.51890138846,21.416,21.4322,21.416,21.4241,40640.5189
2005-06-22 13:40:00,26.46,26.46,26.42,26.43,49255.0927333536,21.4241,21.4241,21.3917,21.3998,49255.0927
2005-06-22 13:45:00,26.42,26.43,26.41,26.41,43782.30465186986,21.3917,21.3998,21.3836,21.3836,43782.3047
2005-06-22 13:50:00,26.41,26.43,26.4,26.4,23918.11087463261,21.3836,21.3998,21.3755,21.3755,23918.1109
2005-06-22 13:55:00,26.4,26.43,26.4,26.42,26553.1569879396,21.3755,21.3998,21.3755,21.3917,26553.157
2005-06-22 14:00:00,26.42,26.43,26.35,26.37,59085.84169453734,21.3917,21.3998,21.335,21.3512,59085.8417
2005-06-22 14:05:00,26.37,26.38,26.35,26.36,36079.86216681868,21.3512,21.3593,21.335,21.3431,36079.8622
2005-06-22 14:10:00,26.36,26.4,26.35,26.38,42768.82537752103,21.3431,21.3755,21.335,21.3593,42768.8254
2005-06-22 14:15:00,26.38,26.39,26.36,26.39,31316.509577379136,21.3593,21.3674,21.3431,21.3674,31316.5096
2005-06-22 14:20:00,26.38,26.4,26.35,26.39,37701.42900577682,21.3593,21.3755,21.335,21.3674,37701.429
2005-06-22 14:25:00,26.38,26.39,26.32,26.34,102057.36292692812,21.3593,21.3674,21.3107,21.3269,102057.3629
2005-06-22 14:30:00,26.32,26.38,26.32,26.34,51282.05128205128,21.3107,21.3593,21.3107,21.3269,51282.0513
2005-06-22 14:35:00,26.34,26.36,26.34,26.35,38917.60413499543,21.3269,21.3431,21.3269,21.335,38917.6041
2005-06-22 14:40:00,26.34,26.35,26.32,26.32,43680.956724434975,21.3269,21.335,21.3107,21.3107,43680.9567
2005-06-22 14:45:00,26.32,26.34,26.32,26.32,9222.661396574438,21.3107,21.3269,21.3107,21.3107,9222.6614
2005-06-22 14:50:00,26.32,26.37,26.32,26.35,35167.730819904726,21.3107,21.3512,21.3107,21.335,35167.7308
2005-06-22 14:55:00,26.37,26.39,26.35,26.35,186581.5344076213,21.3512,21.3674,21.335,21.335,186581.5344
2005-06-22 15:00:00,26.34,26.38,26.34,26.37,53511.70568561872,21.3269,21.3593,21.3269,21.3512,53511.7057
2005-06-22 15:05:00,26.36,26.36,26.32,26.33,32735.38056146751,21.3431,21.3431,21.3107,21.3188,32735.3806
2005-06-22 15:10:00,26.33,26.35,26.33,26.34,22195.196108239583,21.3188,21.335,21.3188,21.3269,22195.1961
2005-06-22 15:15:00,26.34,26.37,26.34,26.35,76213.64143103272,21.3269,21.3512,21.3269,21.335,76213.6414
2005-06-22 15:20:00,26.35,26.37,26.35,26.36,63747.846356542,21.335,21.3512,21.335,21.3431,63747.8464
2005-06-22 15:25:00,26.36,26.37,26.34,26.34,36890.64558629775,21.3431,21.3512,21.3269,21.3269,36890.6456
2005-06-22 15:30:00,26.34,26.34,26.27,26.31,133475.22043174214,21.3269,21.3269,21.2703,21.3026,133475.2204
2005-06-22 15:35:00,26.3,26.37,26.3,26.32,127698.38856795376,21.2945,21.3512,21.2945,21.3107,127698.3886
2005-06-22 15:40:00,26.33,26.33,26.25,26.28,99016.9251038816,21.3188,21.3188,21.2541,21.2783,99016.9251
2005-06-22 15:45:00,26.27,26.37,26.25,26.35,73781.2911725955,21.2703,21.3512,21.2541,21.335,73781.2912
2005-06-22 15:50:00,26.34,26.38,26.33,26.36,84220.12769838855,21.3269,21.3593,21.3188,21.3431,84220.1277
2005-06-22 15:55:00,26.35,26.38,26.34,26.34,149893.58467619334,21.335,21.3593,21.3269,21.3269,149893.5847
2005-06-23 09:30:00,26.32,26.44,26.32,26.39,122529.64426877467,21.3107,21.4079,21.3107,21.3674,122529.6443
2005-06-23 09:35:00,26.39,26.44,26.34,26.39,72261.07226107224,21.3674,21.4079,21.3269,21.3674,72261.0723
2005-06-23 09:40:00,26.39,26.39,26.33,26.34,57565.62278301408,21.3674,21.3674,21.3188,21.3269,57565.6228
2005-06-23 09:45:00,26.34,26.44,26.34,26.4,40944.56268369311,21.3269,21.4079,21.3269,21.3755,40944.5627
2005-06-23 09:50:00,26.38,26.4,26.35,26.35,46316.00283774196,21.3593,21.3755,21.335,21.335,46316.0028
2005-06-23 09:55:00,26.34,26.36,26.32,26.33,32329.988851727976,21.3269,21.3431,21.3107,21.3188,32329.9889
2005-06-23 10:00:00,26.33,26.37,26.31,26.31,37093.34144116752,21.3188,21.3512,21.3026,21.3026,37093.3414
2005-06-23 10:05:00,26.31,26.32,26.29,26.32,28681.46346407216,21.3026,21.3107,21.2864,21.3107,28681.4635
2005-06-23 10:10:00,26.31,26.33,26.29,26.3,31012.465795074484,21.3026,21.3188,21.2864,21.2945,31012.4658
2005-06-23 10:15:00,26.31,26.34,26.29,26.31,29796.29066585588,21.3026,21.3269,21.2864,21.3026,29796.2907
2005-06-23 10:20:00,26.31,26.31,26.27,26.29,44187.6963616094,21.3026,21.3026,21.2703,21.2864,44187.6964
2005-06-23 10:25:00,26.28,26.3,26.24,26.25,19762.84584980237,21.2783,21.2945,21.246,21.2541,19762.8458
2005-06-23 10:30:00,26.24,26.28,26.22,26.24,27161.24455254889,21.246,21.2783,21.2298,21.246,27161.2446
2005-06-23 10:35:00,26.23,26.27,26.2,26.25,121110.77328468632,21.2379,21.2703,21.2136,21.2541,121110.7733
2005-06-23 10:40:00,26.24,26.28,26.23,26.26,29492.246883551223,21.246,21.2783,21.2379,21.2622,29492.2469
2005-06-23 10:45:00,26.26,26.28,26.21,26.25,43174.21708726056,21.2622,21.2783,21.2217,21.2541,43174.2171
2005-06-23 10:50:00,26.24,26.25,26.21,26.24,35167.730819904726,21.246,21.2541,21.2217,21.246,35167.7308
2005-06-23 10:55:00,26.23,26.25,26.21,26.22,19965.541704672138,21.2379,21.2541,21.2217,21.2298,19965.5417
2005-06-23 11:00:00,26.22,26.23,26.2,26.23,17330.495591365154,21.2298,21.2379,21.2136,21.2379,17330.4956
2005-06-23 11:05:00,26.23,26.26,26.22,26.26,28073.37589946285,21.2379,21.2622,21.2298,21.2622,28073.3759
2005-06-23 11:10:00,26.26,26.27,26.25,26.27,18141.279010844224,21.2622,21.2703,21.2541,21.2703,18141.279
2005-06-23 11:15:00,26.27,26.34,26.27,26.34,26350.461133069824,21.2703,21.3269,21.2703,21.3269,26350.4611
2005-06-23 11:20:00,26.34,26.37,26.34,26.37,52396.878483835,21.3269,21.3512,21.3269,21.3512,52396.8785
2005-06-23 11:25:00,26.37,26.37,26.31,26.32,26654.50491537448,21.3512,21.3512,21.3026,21.3107,26654.5049
2005-06-23 11:30:00,26.34,26.35,26.31,26.34,17330.495591365154,21.3269,21.335,21.3026,21.3269,17330.4956
2005-06-23 11:35:00,26.33,26.37,26.33,26.36,28681.46346407216,21.3188,21.3512,21.3188,21.3431,28681.4635
2005-06-23 11:40:00,26.36,26.37,26.33,26.34,35877.16631194892,21.3431,21.3512,21.3188,21.3269,35877.1663
2005-06-23 11:45:00,26.33,26.34,26.32,26.33,79355.42718151413,21.3188,21.3269,21.3107,21.3188,79355.4272
2005-06-23 11:50:00,26.33,26.34,26.32,26.33,21992.500253369813,21.3188,21.3269,21.3107,21.3188,21992.5003
2005-06-23 11:55:00,26.33,26.34,26.31,26.31,25235.633931286106,21.3188,21.3269,21.3026,21.3026,25235.6339
2005-06-23 12:00:00,26.31,26.32,26.29,26.31,28276.07175433262,21.3026,21.3107,21.2864,21.3026,28276.0718
2005-06-23 12:05:00,26.31,26.34,26.31,26.32,38005.47278808148,21.3026,21.3269,21.3026,21.3107,38005.4728
2005-06-23 12:10:00,26.32,26.33,26.28,26.29,15303.537042667474,21.3107,21.3188,21.2783,21.2864,15303.537
2005-06-23 12:15:00,26.29,26.34,26.29,26.29,33343.46812607682,21.2864,21.3269,21.2864,21.2864,33343.4681
2005-06-23 12:20:00,26.29,26.29,26.25,26.25,31823.24921455356,21.2864,21.2864,21.2541,21.2541,31823.2492
2005-06-23 12:25:00,26.26,26.26,26.22,26.22,33140.772271207046,21.2622,21.2622,21.2298,21.2298,33140.7723
2005-06-23 12:30:00,26.23,26.26,26.22,26.25,29289.551028681457,21.2379,21.2622,21.2298,21.2541,29289.551
2005-06-23 12:35:00,26.25,26.26,26.22,26.24,58579.102057362914,21.2541,21.2622,21.2298,21.246,58579.1021
2005-06-23 12:40:00,26.23,26.28,26.23,26.27,23918.11087463261,21.2379,21.2783,21.2379,21.2703,23918.1109
2005-06-23 12:45:00,26.27,26.29,26.26,26.27,9121.313469139555,21.2703,21.2864,21.2622,21.2703,9121.3135
2005-06-23 12:50:00,26.26,26.26,26.25,26.25,12972.534711665145,21.2622,21.2622,21.2541,21.2541,12972.5347
2005-06-23 12:55:00,26.26,26.26,26.22,26.22,15810.276679841894,21.2622,21.2622,21.2298,21.2298,15810.2767
2005-06-23 13:00:00,26.22,26.23,26.21,26.22,35877.16631194892,21.2298,21.2379,21.2217,21.2298,35877.1663
2005-06-23 13:05:00,26.23,26.23,26.2,26.2,40235.12719164893,21.2379,21.2379,21.2136,21.2136,40235.1272
2005-06-23 13:10:00,26.2,26.25,26.2,26.25,74389.37873720481,21.2136,21.2541,21.2136,21.2541,74389.3787
2005-06-23 13:15:00,26.26,26.26,26.24,26.25,24323.502584372145,21.2622,21.2622,21.246,21.2541,24323.5026
2005-06-23 13:20:00,26.25,26.26,26.24,26.24,17837.235228539572,21.2541,21.2622,21.246,21.246,17837.2352
2005-06-23 13:25:00,26.24,26.26,26.2,26.2,32938.07641633728,21.246,21.2622,21.2136,21.2136,32938.0764
2005-06-23 13:30:00,26.2,26.25,26.2,26.23,51788.79091922569,21.2136,21.2541,21.2136,21.2379,51788.7909
2005-06-23 13:35:00,26.22,26.23,26.18,26.2,169555.08259856084,21.2298,21.2379,21.1974,21.2136,169555.0826
2005-06-23 13:40:00,26.21,26.21,26.18,26.21,66078.84868754433,21.2217,21.2217,21.1974,21.2217,66078.8487
2005-06-23 13:45:00,26.22,26.23,26.15,26.16,89186.17614269786,21.2298,21.2379,21.1731,21.1812,89186.1761
2005-06-23 13:50:00,26.15,26.17,26.12,26.16,111381.37225093743,21.1731,21.1893,21.1488,21.1812,111381.3723
2005-06-23 13:55:00,26.15,26.17,26.15,26.17,39120.2999898652,21.1731,21.1893,21.1731,21.1893,39120.3
2005-06-23 14:00:00,26.2,26.2,26.17,26.18,57869.66656531873,21.2136,21.2136,21.1893,21.1974,57869.6666
2005-06-23 14:05:00,26.19,26.23,26.17,26.2,41451.30232086753,21.2055,21.2379,21.1893,21.2136,41451.3023
2005-06-23 14:10:00,26.19,26.23,26.17,26.19,47734.87382183033,21.2055,21.2379,21.1893,21.2055,47734.8738
2005-06-23 14:15:00,26.18,26.2,26.17,26.18,23816.762947197727,21.1974,21.2136,21.1893,21.1974,23816.7629
2005-06-23 14:20:00,26.19,26.22,26.17,26.2,23816.762947197727,21.2055,21.2298,21.1893,21.2136,23816.7629
2005-06-23 14:25:00,26.2,26.21,26.15,26.2,44795.783926218704,21.2136,21.2217,21.1731,21.2136,44795.7839
2005-06-23 14:30:00,26.17,26.18,26.14,26.17,19357.45414006284,21.1893,21.1974,21.165,21.1893,19357.4541
2005-06-23 14:35:00,26.18,26.22,26.16,26.16,28580.11553663727,21.1974,21.2298,21.1812,21.1812,28580.1155
2005-06-23 14:40:00,26.17,26.19,26.11,26.12,63443.80257423734,21.1893,21.2055,21.1407,21.1488,63443.8026
2005-06-23 14:45:00,26.11,26.17,26.11,26.16,89692.91577987229,21.1407,21.1893,21.1407,21.1812,89692.9158
2005-06-23 14:50:00,26.16,26.2,26.14,26.15,108239.58650045603,21.1812,21.2136,21.165,21.1731,108239.5865
2005-06-23 14:55:00,26.15,26.18,26.13,26.15,67092.32796189317,21.1731,21.1974,21.1569,21.1731,67092.328
2005-06-23 15:00:00,26.16,26.18,26.11,26.12,51079.35542718151,21.1812,21.1974,21.1407,21.1488,51079.3554
2005-06-23 15:05:00,26.12,26.13,26.07,26.1,73679.94324516063,21.1488,21.1569,21.1083,21.1326,73679.9432
2005-06-23 15:10:00,26.1,26.16,26.07,26.14,51586.095064355926,21.1326,21.1812,21.1083,21.165,51586.0951
2005-06-23 15:15:00,26.13,26.16,26.11,26.12,68916.59065572108,21.1569,21.1812,21.1407,21.1488,68916.5907
2005-06-23 15:20:00,26.11,26.11,26.05,26.09,59288.53754940711,21.1407,21.1407,21.0921,21.1245,59288.5375
2005-06-23 15:25:00,26.12,26.14,26.04,26.04,164690.3820816864,21.1488,21.165,21.084,21.084,164690.3821
2005-06-23 15:30:00,26.04,26.05,25.95,25.96,160636.46498429106,21.084,21.0921,21.0112,21.0193,160636.465
2005-06-23 15:35:00,25.96,25.99,25.95,25.97,109557.10955710954,21.0193,21.0435,21.0112,21.0273,109557.1096
2005-06-23 15:40:00,25.97,25.99,25.95,25.97,101651.9712171886,21.0273,21.0435,21.0112,21.0273,101651.9712
2005-06-23 15:45:00,25.97,25.97,25.92,25.95,137731.83338400727,21.0273,21.0273,20.9869,21.0112,137731.8334
2005-06-23 15:50:00,25.96,25.97,25.92,25.96,133779.2642140468,21.0193,21.0273,20.9869,21.0193,133779.2642
2005-06-23 15:55:00,25.96,25.98,25.9,25.91,181615.485963312,21.0193,21.0354,20.9707,20.9788,181615.486
2005-06-24 09:30:00,25.34,25.75,25.34,25.75,355528.52944157284,20.5172,20.8492,20.5172,20.8492,355528.5294
2005-06-24 09:35:00,25.75,25.79,25.65,25.74,132867.13286713284,20.8492,20.8816,20.7683,20.8411,132867.1329
2005-06-24 09:40:00,25.71,25.8,25.7,25.8,107530.15100841186,20.8168,20.8897,20.8087,20.8897,107530.151
2005-06-24 09:45:00,25.8,25.81,25.75,25.79,51079.35542718151,20.8897,20.8978,20.8492,20.8816,51079.3554
2005-06-24 09:50:00,25.78,25.91,25.72,25.89,90605.04712678624,20.8735,20.9788,20.8249,20.9626,90605.0471
2005-06-24 09:55:00,25.91,25.94,25.88,25.88,139758.79193270495,20.9788,21.0031,20.9545,20.9545,139758.7919
2005-06-24 10:00:00,25.89,25.93,25.88,25.91,63241.10671936758,20.9626,20.995,20.9545,20.9788,63241.1067
2005-06-24 10:05:00,25.92,25.92,25.87,25.9,48951.04895104894,20.9869,20.9869,20.9464,20.9707,48951.049
2005-06-24 10:10:00,25.9,25.91,25.88,25.88,41451.30232086753,20.9707,20.9788,20.9545,20.9545,41451.3023
2005-06-24 10:15:00,25.88,25.89,25.82,25.83,42768.82537752103,20.9545,20.9626,20.9059,20.914,42768.8254
2005-06-24 10:20:00,25.84,25.84,25.82,25.83,53917.09739535826,20.9221,20.9221,20.9059,20.914,53917.0974
2005-06-24 10:25:00,25.84,25.84,25.78,25.78,302624.91132056346,20.9221,20.9221,20.8735,20.8735,302624.9113
2005-06-24 10:30:00,25.78,25.82,25.78,25.8,59592.58133171176,20.8735,20.9059,20.8735,20.8897,59592.5813
2005-06-24 10:35:00,25.8,25.81,25.77,25.77,71348.94091415829,20.8897,20.8978,20.8654,20.8654,71348.9409
2005-06-24 10:40:00,25.78,25.8,25.76,25.78,74288.03080976993,20.8735,20.8897,20.8573,20.8735,74288.0308
2005-06-24 10:45:00,25.8,25.8,25.78,25.8,62430.32329988851,20.8897,20.8897,20.8735,20.8897,62430.3233
2005-06-24 10:50:00,25.8,25.8,25.77,25.77,57869.66656531873,20.8897,20.8897,20.8654,20.8654,57869.6666
2005-06-24 10:55:00,25.77,25.77,25.7,25.71,77936.55619742574,20.8654,20.8654,20.8087,20.8168,77936.5562
2005-06-24 11:00:00,25.71,25.75,25.7,25.75,115435.2893483328,20.8168,20.8492,20.8087,20.8492,115435.2893
2005-06-24 11:05:00,25.75,25.79,25.75,25.79,38309.51657038613,20.8492,20.8816,20.8492,20.8816,38309.5166
2005-06-24 11:10:00,25.78,25.8,25.77,25.8,19458.80206749772,20.8735,20.8897,20.8654,20.8897,19458.8021
2005-06-24 11:15:00,25.8,25.8,25.77,25.79,45505.21941826289,20.8897,20.8897,20.8654,20.8816,45505.2194
2005-06-24 11:20:00,25.78,25.8,25.78,25.8,41147.25853856288,20.8735,20.8897,20.8735,20.8897,41147.2585
2005-06-24 11:25:00,25.79,25.81,25.76,25.76,40944.56268369311,20.8816,20.8978,20.8573,20.8573,40944.5627
2005-06-24 11:30:00,25.77,25.8,25.76,25.79,12871.18678423026,20.8654,20.8897,20.8573,20.8816,12871.1868
2005-06-24 11:35:00,25.8,25.8,25.75,25.77,53106.31397587919,20.8897,20.8897,20.8492,20.8654,53106.314
2005-06-24 11:40:00,25.77,25.78,25.75,25.75,22093.8481808047,20.8654,20.8735,20.8492,20.8492,22093.8482
2005-06-24 11:45:00,25.76,25.77,25.74,25.75,28681.46346407216,20.8573,20.8654,20.8411,20.8492,28681.4635
2005-06-24 11:50:00,25.75,25.76,25.73,25.76,35167.730819904726,20.8492,20.8573,20.833,20.8573,35167.7308
2005-06-24 11:55:00,25.76,25.79,25.73,25.76,54626.53288740244,20.8573,20.8816,20.833,20.8573,54626.5329
2005-06-24 12:00:00,25.74,25.77,25.74,25.75,30505.726157900062,20.8411,20.8654,20.8411,20.8492,30505.7262
2005-06-24 12:05:00,25.76,25.76,25.73,25.75,45809.26320056754,20.8573,20.8573,20.833,20.8492,45809.2632
2005-06-24 12:10:00,25.74,25.8,25.74,25.79,49052.39687848383,20.8411,20.8897,20.8411,20.8816,49052.3969
2005-06-24 12:15:00,25.8,25.82,25.79,25.8,50471.26786257221,20.8897,20.9059,20.8816,20.8897,50471.2679
2005-06-24 12:20:00,25.8,25.8,25.77,25.77,23411.371237458192,20.8897,20.8897,20.8654,20.8654,23411.3712
2005-06-24 12:25:00,25.77,25.79,25.75,25.79,18343.974865714,20.8654,20.8816,20.8492,20.8816,18343.9749
2005-06-24 12:30:00,25.78,25.8,25.76,25.77,30809.76994020472,20.8735,20.8897,20.8573,20.8654,30809.7699
2005-06-24 12:35:00,25.76,25.8,25.75,25.8,60808.756460930366,20.8573,20.8897,20.8492,20.8897,60808.7565
2005-06-24 12:40:00,25.79,25.81,25.79,25.8,67396.37174419782,20.8816,20.8978,20.8816,20.8897,67396.3717
2005-06-24 12:45:00,25.79,25.8,25.79,25.8,58883.145839667566,20.8816,20.8897,20.8816,20.8897,58883.1458
2005-06-24 12:50:00,25.8,25.84,25.8,25.84,122630.99219620955,20.8897,20.9221,20.8897,20.9221,122630.9922
2005-06-24 12:55:00,25.84,25.85,25.82,25.82,37397.38522347217,20.9221,20.9302,20.9059,20.9059,37397.3852
2005-06-24 13:00:00,25.82,25.83,25.81,25.83,18850.71450288841,20.9059,20.914,20.8978,20.914,18850.7145
2005-06-24 13:05:00,25.82,25.85,25.82,25.84,27059.89662511401,20.9059,20.9302,20.9059,20.9221,27059.8966
2005-06-24 13:10:00,25.85,25.86,25.81,25.85,32532.684706597745,20.9302,20.9383,20.8978,20.9302,32532.6847
2005-06-24 13:15:00,25.84,25.88,25.84,25.85,23310.023310023305,20.9221,20.9545,20.9221,20.9302,23310.0233
2005-06-24 13:20:00,25.85,25.86,25.84,25.85,18952.06243032329,20.9302,20.9383,20.9221,20.9302,18952.0624
2005-06-24 13:25:00,25.85,25.85,25.84,25.84,24830.242221546567,20.9302,20.9302,20.9221,20.9221,24830.2422
2005-06-24 13:30:00,25.84,25.85,25.8,25.8,28782.81139150704,20.9221,20.9302,20.8897,20.8897,28782.8114
2005-06-24 13:35:00,25.81,25.82,25.79,25.81,61112.80024323502,20.8978,20.9059,20.8816,20.8978,61112.8002
2005-06-24 13:40:00,25.82,25.82,25.78,25.78,55133.27252457686,20.9059,20.9059,20.8735,20.8735,55133.2725
2005-06-24 13:45:00,25.78,25.79,25.69,25.71,103678.92976588628,20.8735,20.8816,20.8006,20.8168,103678.9298
2005-06-24 13:50:00,25.71,25.76,25.7,25.75,141887.0984088375,20.8168,20.8573,20.8087,20.8492,141887.0984
2005-06-24 13:55:00,25.75,25.77,25.72,25.72,39221.64791730008,20.8492,20.8654,20.8249,20.8249,39221.6479
2005-06-24 14:00:00,25.72,25.73,25.71,25.71,85740.34660991181,20.8249,20.833,20.8168,20.8168,85740.3466
2005-06-24 14:05:00,25.72,25.74,25.71,25.72,43376.91294213033,20.8249,20.8411,20.8168,20.8249,43376.9129
2005-06-24 14:10:00,25.72,25.75,25.72,25.74,31417.857504814023,20.8249,20.8492,20.8249,20.8411,31417.8575
2005-06-24 14:15:00,25.75,25.75,25.72,25.75,36991.99351373264,20.8492,20.8492,20.8249,20.8492,36991.9935
2005-06-24 14:20:00,25.75,25.79,25.74,25.79,43376.91294213033,20.8492,20.8816,20.8411,20.8816,43376.9129
2005-06-24 14:25:00,25.78,25.79,25.73,25.74,45910.61112800243,20.8735,20.8816,20.833,20.8411,45910.6111
2005-06-24 14:30:00,25.74,25.79,25.73,25.78,24120.80672950238,20.8411,20.8816,20.833,20.8735,24120.8067
2005-06-24 14:35:00,25.77,25.78,25.75,25.75,215972.43336373768,20.8654,20.8735,20.8492,20.8492,215972.4334
2005-06-24 14:40:00,25.76,25.78,25.69,25.73,62328.97537245362,20.8573,20.8735,20.8006,20.833,62328.9754
2005-06-24 14:45:00,25.73,25.76,25.73,25.75,31215.161649944253,20.833,20.8573,20.833,20.8492,31215.1616
2005-06-24 14:50:00,25.75,25.75,25.71,25.71,52903.618121009415,20.8492,20.8492,20.8168,20.8168,52903.6181
2005-06-24 14:55:00,25.73,25.74,25.68,25.72,45809.26320056754,20.833,20.8411,20.7925,20.8249,45809.2632
2005-06-24 15:00:00,25.72,25.75,25.7,25.75,46417.350765176845,20.8249,20.8492,20.8087,20.8492,46417.3508
2005-06-24 15:05:00,25.74,25.74,25.71,25.71,46417.350765176845,20.8411,20.8411,20.8168,20.8168,46417.3508
2005-06-24 15:10:00,25.71,25.72,25.67,25.71,86956.52173913042,20.8168,20.8249,20.7844,20.8168,86956.5217
2005-06-24 15:15:00,25.71,25.74,25.7,25.73,67295.02381676294,20.8168,20.8411,20.8087,20.833,67295.0238
2005-06-24 15:20:00,25.72,25.75,25.71,25.73,68713.89480085131,20.8249,20.8492,20.8168,20.833,68713.8948
2005-06-24 15:25:00,25.72,25.75,25.72,25.74,75909.59764872807,20.8249,20.8492,20.8249,20.8411,75909.5976
2005-06-24 15:30:00,25.77,25.77,25.73,25.75,85740.34660991181,20.8654,20.8654,20.833,20.8492,85740.3466
2005-06-24 15:35:00,25.74,25.79,25.74,25.79,130536.13053613051,20.8411,20.8816,20.8411,20.8816,130536.1305
2005-06-24 15:40:00,25.79,25.8,25.77,25.78,109861.1533394142,20.8816,20.8897,20.8654,20.8735,109861.1533
2005-06-24 15:45:00,25.79,25.79,25.73,25.76,77125.77277794668,20.8816,20.8816,20.833,20.8573,77125.7728
2005-06-24 15:50:00,25.76,25.76,25.65,25.67,207965.94709638183,20.8573,20.8573,20.7683,20.7844,207965.9471
2005-06-24 15:55:00,25.69,25.76,25.67,25.69,276375.79811492853,20.8006,20.8573,20.7844,20.8006,276375.7981
2005-06-27 09:30:00,25.69,25.8,25.66,25.7,224080.2675585284,20.8006,20.8897,20.7763,20.8087,224080.2676
2005-06-27 09:35:00,25.69,25.77,25.67,25.77,44593.08807134893,20.8006,20.8654,20.7844,20.8654,44593.0881
2005-06-27 09:40:00,25.76,25.79,25.72,25.75,47734.87382183033,20.8573,20.8816,20.8249,20.8492,47734.8738
2005-06-27 09:45:00,25.75,25.75,25.68,25.69,44491.74014391405,20.8492,20.8492,20.7925,20.8006,44491.7401
2005-06-27 09:50:00,25.7,25.71,25.65,25.65,107732.84686328162,20.8087,20.8168,20.7683,20.7683,107732.8469
2005-06-27 09:55:00,25.65,25.65,25.59,25.6,78443.29583460017,20.7683,20.7683,20.7197,20.7278,78443.2958
2005-06-27 10:00:00,25.6,25.63,25.58,25.6,86551.13002939089,20.7278,20.7521,20.7116,20.7278,86551.13
2005-06-27 10:05:00,25.63,25.63,25.59,25.6,57768.31863788384,20.7521,20.7521,20.7197,20.7278,57768.3186
2005-06-27 10:10:00,25.6,25.62,25.57,25.57,40944.56268369311,20.7278,20.744,20.7035,20.7035,40944.5627
2005-06-27 10:15:00,25.58,25.61,25.54,25.59,98003.44582953276,20.7116,20.7359,20.6792,20.7197,98003.4458
2005-06-27 10:20:00,25.59,25.61,25.59,25.6,63646.49842910712,20.7197,20.7359,20.7197,20.7278,63646.4984
2005-06-27 10:25:00,25.6,25.64,25.59,25.61,87361.91344886995,20.7278,20.7602,20.7197,20.7359,87361.9134
2005-06-27 10:30:00,25.6,25.62,25.59,25.61,83206.64842403971,20.7278,20.744,20.7197,20.7359,83206.6484
2005-06-27 10:35:00,25.61,25.62,25.59,25.61,46214.65491030708,20.7359,20.744,20.7197,20.7359,46214.6549
2005-06-27 10:40:00,25.61,25.61,25.59,25.6,40944.56268369311,20.7359,20.7359,20.7197,20.7278,40944.5627
2005-06-27 10:45:00,25.6,25.6,25.59,25.59,37802.77693321171,20.7278,20.7278,20.7197,20.7197,37802.7769
2005-06-27 10:50:00,25.58,25.59,25.55,25.56,314786.6626127495,20.7116,20.7197,20.6873,20.6954,314786.6626
2005-06-27 10:55:00,25.56,25.6,25.54,25.6,137326.44167426773,20.6954,20.7278,20.6792,20.7278,137326.4417
2005-06-27 11:00:00,25.59,25.59,25.55,25.58,39931.08340934428,20.7197,20.7197,20.6873,20.7116,39931.0834
2005-06-27 11:05:00,25.57,25.59,25.51,25.53,68207.15516367689,20.7035,20.7197,20.6549,20.6711,68207.1552
2005-06-27 11:10:00,25.53,25.53,25.51,25.51,26249.11320563494,20.6711,20.6711,20.6549,20.6549,26249.1132
2005-06-27 11:15:00,25.5,25.53,25.5,25.52,62937.062937062925,20.6468,20.6711,20.6468,20.663,62937.0629
2005-06-27 11:20:00,25.52,25.53,25.47,25.47,106111.28002432348,20.663,20.6711,20.6225,20.6225,106111.28
2005-06-27 11:25:00,25.5,25.51,25.47,25.47,65572.10905036991,20.6468,20.6549,20.6225,20.6225,65572.1091
2005-06-27 11:30:00,25.47,25.5,25.46,25.48,104895.10489510489,20.6225,20.6468,20.6144,20.6306,104895.1049
2005-06-27 11:35:00,25.49,25.49,25.46,25.46,49356.44066078848,20.6387,20.6387,20.6144,20.6144,49356.4407
2005-06-27 11:40:00,25.46,25.46,25.44,25.45,63241.10671936758,20.6144,20.6144,20.5982,20.6063,63241.1067
2005-06-27 11:45:00,25.46,25.46,25.44,25.46,55133.27252457686,20.6144,20.6144,20.5982,20.6144,55133.2725
2005-06-27 11:50:00,25.45,25.51,25.45,25.5,66281.54454241409,20.6063,20.6549,20.6063,20.6468,66281.5445
2005-06-27 11:55:00,25.5,25.52,25.48,25.49,46113.30698287219,20.6468,20.663,20.6306,20.6387,46113.307
2005-06-27 12:00:00,25.48,25.51,25.48,25.49,33242.12019864193,20.6306,20.6549,20.6306,20.6387,33242.1202
2005-06-27 12:05:00,25.49,25.51,25.45,25.5,48849.701023614056,20.6387,20.6549,20.6063,20.6468,48849.701
2005-06-27 12:10:00,25.49,25.51,25.48,25.49,29086.85517381169,20.6387,20.6549,20.6306,20.6387,29086.8552
2005-06-27 12:15:00,25.49,25.54,25.48,25.5,53917.09739535826,20.6387,20.6792,20.6306,20.6468,53917.0974
2005-06-27 12:20:00,25.49,25.52,25.48,25.51,23208.675382588423,20.6387,20.663,20.6306,20.6549,23208.6754
2005-06-27 12:25:00,25.49,25.52,25.49,25.5,129522.65126178168,20.6387,20.663,20.6387,20.6468,129522.6513
2005-06-27 12:30:00,25.49,25.5,25.47,25.48,43883.65257930475,20.6387,20.6468,20.6225,20.6306,43883.6526
2005-06-27 12:35:00,25.48,25.5,25.46,25.48,43680.956724434975,20.6306,20.6468,20.6144,20.6306,43680.9567
2005-06-27 12:40:00,25.45,25.47,25.44,25.46,154251.54555589336,20.6063,20.6225,20.5982,20.6144,154251.5456
2005-06-27 12:45:00,25.45,25.46,25.4,25.4,79963.51474612343,20.6063,20.6144,20.5658,20.5658,79963.5147
2005-06-27 12:50:00,25.4,25.42,25.38,25.42,57261.57900070943,20.5658,20.582,20.5496,20.582,57261.579
2005-06-27 12:55:00,25.43,25.43,25.37,25.39,64254.58599371642,20.5901,20.5901,20.5415,20.5577,64254.586
2005-06-27 13:00:00,25.39,25.4,25.36,25.38,49761.83237052801,20.5577,20.5658,20.5334,20.5496,49761.8324
2005-06-27 13:05:00,25.37,25.39,25.36,25.39,53511.70568561872,20.5415,20.5577,20.5334,20.5577,53511.7057
2005-06-27 13:10:00,25.37,25.39,25.36,25.37,34559.64325529542,20.5415,20.5577,20.5334,20.5415,34559.6433
2005-06-27 13:15:00,25.37,25.38,25.34,25.34,114928.54971115838,20.5415,20.5496,20.5172,20.5172,114928.5497
2005-06-27 13:20:00,25.34,25.36,25.32,25.34,77936.55619742574,20.5172,20.5334,20.5011,20.5172,77936.5562
2005-06-27 13:25:00,25.34,25.35,25.32,25.34,60707.40853349548,20.5172,20.5253,20.5011,20.5172,60707.4085
2005-06-27 13:30:00,25.33,25.38,25.32,25.38,62835.715009628046,20.5092,20.5496,20.5011,20.5496,62835.715
2005-06-27 13:35:00,25.38,25.38,25.34,25.35,53106.31397587919,20.5496,20.5496,20.5172,20.5253,53106.314
2005-06-27 13:40:00,25.34,25.35,25.3,25.32,82497.21293199553,20.5172,20.5253,20.4849,20.5011,82497.2129
2005-06-27 13:45:00,25.31,25.31,25.23,25.24,186176.1426978818,20.493,20.493,20.4282,20.4363,186176.1427
2005-06-27 13:50:00,25.24,25.25,25.2,25.22,91517.1784737002,20.4363,20.4444,20.4039,20.4201,91517.1785
2005-06-27 13:55:00,25.23,25.27,25.23,25.26,102158.71085436302,20.4282,20.4606,20.4282,20.4525,102158.7109
2005-06-27 14:00:00,25.26,25.27,25.21,25.22,89895.61163474206,20.4525,20.4606,20.412,20.4201,89895.6116
2005-06-27 14:05:00,25.22,25.29,25.22,25.29,81787.77743995134,20.4201,20.4768,20.4201,20.4768,81787.7774
2005-06-27 14:10:00,25.29,25.3,25.25,25.25,79355.42718151413,20.4768,20.4849,20.4444,20.4444,79355.4272
2005-06-27 14:15:00,25.26,25.26,25.22,25.24,114523.15800141884,20.4525,20.4525,20.4201,20.4363,114523.158
2005-06-27 14:20:00,25.22,25.24,25.2,25.23,61720.88780784432,20.4201,20.4363,20.4039,20.4282,61720.8878
2005-06-27 14:25:00,25.23,25.23,25.13,25.17,106922.06344380256,20.4282,20.4282,20.3472,20.3796,106922.0634
2005-06-27 14:30:00,25.2,25.24,25.16,25.21,78747.33961690482,20.4039,20.4363,20.3715,20.412,78747.3396
2005-06-27 14:35:00,25.23,25.23,25.16,25.18,43478.26086956521,20.4282,20.4282,20.3715,20.3877,43478.2609
2005-06-27 14:40:00,25.17,25.2,25.17,25.2,56349.44765379547,20.3796,20.4039,20.3796,20.4039,56349.4477
2005-06-27 14:45:00,25.19,25.2,25.14,25.15,94456.26836931185,20.3958,20.4039,20.3553,20.3634,94456.2684
2005-06-27 14:50:00,25.15,25.19,25.13,25.18,128205.1282051282,20.3634,20.3958,20.3472,20.3877,128205.1282
2005-06-27 14:55:00,25.18,25.22,25.18,25.21,52396.878483835,20.3877,20.4201,20.3877,20.412,52396.8785
2005-06-27 15:00:00,25.2,25.23,25.19,25.2,85841.6945373467,20.4039,20.4282,20.3958,20.4039,85841.6945
2005-06-27 15:05:00,25.2,25.26,25.17,25.26,107023.41137123744,20.4039,20.4525,20.3796,20.4525,107023.4114
2005-06-27 15:10:00,25.25,25.32,25.25,25.31,104591.06111280022,20.4444,20.5011,20.4444,20.493,104591.0611
2005-06-27 15:15:00,25.31,25.34,25.3,25.34,78950.0354717746,20.493,20.5172,20.4849,20.5172,78950.0355
2005-06-27 15:20:00,25.34,25.34,25.26,25.28,102462.75463666768,20.5172,20.5172,20.4525,20.4687,102462.7546
2005-06-27 15:25:00,25.28,25.33,25.27,25.31,138745.31265835612,20.4687,20.5092,20.4606,20.493,138745.3127
2005-06-27 15:30:00,25.32,25.32,25.29,25.31,95571.09557109556,20.5011,20.5011,20.4768,20.493,95571.0956
2005-06-27 15:35:00,25.31,25.36,25.3,25.36,103476.2339110165,20.493,20.5334,20.4849,20.5334,103476.2339
2005-06-27 15:40:00,25.36,25.36,25.34,25.35,106820.71551636768,20.5334,20.5334,20.5172,20.5253,106820.7155
2005-06-27 15:45:00,25.36,25.36,25.31,25.36,143204.621465491,20.5334,20.5334,20.493,20.5334,143204.6215
2005-06-27 15:50:00,25.35,25.38,25.34,25.37,180906.05047126784,20.5253,20.5496,20.5172,20.5415,180906.0505
2005-06-27 15:55:00,25.37,25.37,25.28,25.31,161548.596331205,20.5415,20.5415,20.4687,20.493,161548.5963
2005-06-28 09:30:00,25.42,25.53,25.36,25.53,240093.24009324005,20.582,20.6711,20.5334,20.6711,240093.2401
2005-06-28 09:35:00,25.56,25.57,25.42,25.48,168845.64710651664,20.6954,20.7035,20.582,20.6306,168845.6471
2005-06-28 09:40:00,25.48,25.55,25.43,25.5,72159.72433363736,20.6306,20.6873,20.5901,20.6468,72159.7243
2005-06-28 09:45:00,25.52,25.59,25.51,25.59,50876.659572311735,20.663,20.7197,20.6549,20.7197,50876.6596
2005-06-28 09:50:00,25.58,25.65,25.57,25.64,89388.87199756764,20.7116,20.7683,20.7035,20.7602,89388.872
2005-06-28 09:55:00,25.64,25.64,25.53,25.54,60099.320968886175,20.7602,20.7602,20.6711,20.6792,60099.321
2005-06-28 10:00:00,25.56,25.61,25.54,25.56,65977.50076010944,20.6954,20.7359,20.6792,20.6954,65977.5008
2005-06-28 10:05:00,25.53,25.55,25.5,25.54,129218.60747947702,20.6711,20.6873,20.6468,20.6792,129218.6075
2005-06-28 10:10:00,25.56,25.6,25.55,25.6,98915.57717644672,20.6954,20.7278,20.6873,20.7278,98915.5772
2005-06-28 10:15:00,25.6,25.6,25.56,25.58,84929.56319043275,20.7278,20.7278,20.6954,20.7116,84929.5632
2005-06-28 10:20:00,25.59,25.6,25.56,25.59,55437.31630688151,20.7197,20.7278,20.6954,20.7197,55437.3163
2005-06-28 10:25:00,25.59,25.6,25.55,25.59,70031.4178575048,20.7197,20.7278,20.6873,20.7197,70031.4179
2005-06-28 10:30:00,25.59,25.66,25.59,25.63,88780.78443295833,20.7197,20.7763,20.7197,20.7521,88780.7844
2005-06-28 10:35:00,25.63,25.64,25.59,25.62,40133.77926421404,20.7521,20.7602,20.7197,20.744,40133.7793
2005-06-28 10:40:00,25.62,25.65,25.62,25.64,49356.44066078848,20.744,20.7683,20.744,20.7602,49356.4407
2005-06-28 10:45:00,25.63,25.63,25.59,25.6,62430.32329988851,20.7521,20.7521,20.7197,20.7278,62430.3233
2005-06-28 10:50:00,25.59,25.62,25.59,25.6,20168.237559541903,20.7197,20.744,20.7197,20.7278,20168.2376
2005-06-28 10:55:00,25.6,25.63,25.59,25.63,44086.34843417451,20.7278,20.7521,20.7197,20.7521,44086.3484
2005-06-28 11:00:00,25.63,25.65,25.54,25.59,135806.22276274447,20.7521,20.7683,20.6792,20.7197,135806.2228
2005-06-28 11:05:00,25.59,25.61,25.58,25.61,44593.08807134893,20.7197,20.7359,20.7116,20.7359,44593.0881
2005-06-28 11:10:00,25.62,25.62,25.59,25.6,36687.94973142799,20.744,20.744,20.7197,20.7278,36687.9497
2005-06-28 11:15:00,25.59,25.61,25.58,25.59,48545.65724130941,20.7197,20.7359,20.7116,20.7197,48545.6572
2005-06-28 11:20:00,25.59,25.62,25.59,25.59,68916.59065572108,20.7197,20.744,20.7197,20.7197,68916.5907
2005-06-28 11:25:00,25.6,25.63,25.59,25.62,82699.9087868653,20.7278,20.7521,20.7197,20.744,82699.9088
2005-06-28 11:30:00,25.62,25.65,25.6,25.64,50775.311644876856,20.744,20.7683,20.7278,20.7602,50775.3116
2005-06-28 11:35:00,25.65,25.67,25.61,25.65,99320.96888618628,20.7683,20.7844,20.7359,20.7683,99320.9689
2005-06-28 11:40:00,25.65,25.67,25.64,25.65,40843.21475625823,20.7683,20.7844,20.7602,20.7683,40843.2148
2005-06-28 11:45:00,25.64,25.67,25.64,25.65,120806.72950238166,20.7602,20.7844,20.7602,20.7683,120806.7295
2005-06-28 11:50:00,25.65,25.67,25.64,25.65,139353.40022296543,20.7683,20.7844,20.7602,20.7683,139353.4002
2005-06-28 11:55:00,25.65,25.66,25.64,25.65,74490.72666463969,20.7683,20.7763,20.7602,20.7683,74490.7267
2005-06-28 12:00:00,25.65,25.65,25.64,25.64,37093.34144116752,20.7683,20.7683,20.7602,20.7602,37093.3414
2005-06-28 12:05:00,25.64,25.65,25.64,25.65,25641.02564102564,20.7602,20.7683,20.7602,20.7683,25641.0256
2005-06-28 12:10:00,25.64,25.68,25.64,25.66,39525.69169960474,20.7602,20.7925,20.7602,20.7763,39525.6917
2005-06-28 12:15:00,25.68,25.69,25.66,25.67,41755.34610317218,20.7925,20.8006,20.7763,20.7844,41755.3461
2005-06-28 12:20:00,25.68,25.7,25.66,25.68,25641.02564102564,20.7925,20.8087,20.7763,20.7925,25641.0256
2005-06-28 12:25:00,25.67,25.7,25.67,25.68,21891.15232593493,20.7844,20.8087,20.7844,20.7925,21891.1523
2005-06-28 12:30:00,25.68,25.7,25.65,25.67,19458.80206749772,20.7925,20.8087,20.7683,20.7844,19458.8021
2005-06-28 12:35:00,25.66,25.68,25.64,25.67,22701.935745414,20.7763,20.7925,20.7602,20.7844,22701.9357
2005-06-28 12:40:00,25.68,25.68,25.65,25.67,27262.59247998378,20.7925,20.7925,20.7683,20.7844,27262.5925
2005-06-28 12:45:00,25.67,25.7,25.67,25.69,43275.56501469544,20.7844,20.8087,20.7844,20.8006,43275.565
2005-06-28 12:50:00,25.69,25.69,25.64,25.65,21587.10854363028,20.8006,20.8006,20.7602,20.7683,21587.1085
2005-06-28 12:55:00,25.65,25.67,25.65,25.65,63747.846356542,20.7683,20.7844,20.7683,20.7683,63747.8464
2005-06-28 13:00:00,25.65,25.66,25.64,25.65,91821.22225600484,20.7683,20.7763,20.7602,20.7683,91821.2223
2005-06-28 13:05:00,25.64,25.66,25.63,25.66,51180.70335461639,20.7602,20.7763,20.7521,20.7763,51180.7034
2005-06-28 13:10:00,25.66,25.69,25.65,25.66,99016.9251038816,20.7763,20.8006,20.7683,20.7763,99016.9251
2005-06-28 13:15:00,25.66,25.69,25.64,25.67,99523.66474105604,20.7763,20.8006,20.7602,20.7844,99523.6647
2005-06-28 13:20:00,25.67,25.69,25.65,25.68,111786.76396067698,20.7844,20.8006,20.7683,20.7925,111786.764
2005-06-28 13:25:00,25.69,25.69,25.67,25.68,34458.29532786054,20.8006,20.8006,20.7844,20.7925,34458.2953
2005-06-28 13:30:00,25.68,25.7,25.67,25.67,43072.86915982568,20.7925,20.8087,20.7844,20.7844,43072.8692
2005-06-28 13:35:00,25.68,25.69,25.67,25.68,31823.24921455356,20.7925,20.8006,20.7844,20.7925,31823.2492
2005-06-28 13:40:00,25.69,25.69,25.62,25.65,44289.04428904428,20.8006,20.8006,20.744,20.7683,44289.0443
2005-06-28 13:45:00,25.64,25.65,25.64,25.64,19864.19377723725,20.7602,20.7683,20.7602,20.7602,19864.1938
2005-06-28 13:50:00,25.65,25.68,25.64,25.65,26249.11320563494,20.7683,20.7925,20.7602,20.7683,26249.1132
2005-06-28 13:55:00,25.65,25.67,25.63,25.64,85132.2590453025,20.7683,20.7844,20.7521,20.7602,85132.259
2005-06-28 14:00:00,25.65,25.65,25.63,25.63,57869.66656531873,20.7683,20.7683,20.7521,20.7521,57869.6666
2005-06-28 14:05:00,25.63,25.65,25.6,25.65,45505.21941826289,20.7521,20.7683,20.7278,20.7683,45505.2194
2005-06-28 14:10:00,25.65,25.65,25.63,25.63,40741.86682882335,20.7683,20.7683,20.7521,20.7521,40741.8668
2005-06-28 14:15:00,25.62,25.62,25.58,25.59,124556.60281747236,20.744,20.744,20.7116,20.7197,124556.6028
2005-06-28 14:20:00,25.59,25.65,25.59,25.59,107124.75929867232,20.7197,20.7683,20.7197,20.7197,107124.7593
2005-06-28 14:25:00,25.59,25.6,25.55,25.56,87767.3051586095,20.7197,20.7278,20.6873,20.6954,87767.3052
2005-06-28 14:30:00,25.56,25.56,25.54,25.56,39627.03962703962,20.6954,20.6954,20.6792,20.6954,39627.0396
2005-06-28 14:35:00,25.55,25.57,25.52,25.54,181311.44218100733,20.6873,20.7035,20.663,20.6792,181311.4422
2005-06-28 14:40:00,25.54,25.57,25.54,25.56,98307.48961183742,20.6792,20.7035,20.6792,20.6954,98307.4896
2005-06-28 14:45:00,25.55,25.58,25.53,25.53,112901.59116246073,20.6873,20.7116,20.6711,20.6711,112901.5912
2005-06-28 14:50:00,25.52,25.54,25.51,25.51,73375.89946285597,20.663,20.6792,20.6549,20.6549,73375.8995
2005-06-28 14:55:00,25.51,25.55,25.51,25.53,89287.52407013276,20.6549,20.6873,20.6549,20.6711,89287.5241
2005-06-28 15:00:00,25.53,25.53,25.51,25.52,54322.48910509779,20.6711,20.6711,20.6549,20.663,54322.4891
2005-06-28 15:05:00,25.52,25.53,25.5,25.51,90098.30748961182,20.663,20.6711,20.6468,20.6549,90098.3075
2005-06-28 15:10:00,25.51,25.52,25.5,25.5,87868.65308604437,20.6549,20.663,20.6468,20.6468,87868.6531
2005-06-28 15:15:00,25.5,25.51,25.48,25.49,130434.78260869563,20.6468,20.6549,20.6306,20.6387,130434.7826
2005-06-28 15:20:00,25.49,25.51,25.46,25.5,115739.33313063746,20.6387,20.6549,20.6144,20.6468,115739.3331
2005-06-28 15:25:00,25.47,25.49,25.46,25.49,239079.76081889123,20.6225,20.6387,20.6144,20.6387,239079.7608
2005-06-28 15:30:00,25.49,25.54,25.48,25.52,118678.42302624907,20.6387,20.6792,20.6306,20.663,118678.423
2005-06-28 15:35:00,25.51,25.53,25.5,25.53,132259.04530252353,20.6549,20.6711,20.6468,20.6711,132259.0453
2005-06-28 15:40:00,25.53,25.53,25.51,25.51,66686.93625215364,20.6711,20.6711,20.6549,20.6549,66686.9363
2005-06-28 15:45:00,25.51,25.53,25.5,25.51,100841.18779770951,20.6549,20.6711,20.6468,20.6549,100841.1878
2005-06-28 15:50:00,25.52,25.54,25.5,25.51,126279.5175838654,20.663,20.6792,20.6468,20.6549,126279.5176
2005-06-28 15:55:00,25.51,25.53,25.49,25.53,138238.57302118168,20.6549,20.6711,20.6387,20.6711,138238.573
2005-06-29 09:30:00,25.42,25.5,25.41,25.42,211107.73284686325,20.582,20.6468,20.5739,20.582,211107.7328
2005-06-29 09:35:00,25.44,25.45,25.33,25.36,63545.15050167223,20.5982,20.6063,20.5092,20.5334,63545.1505
2005-06-29 09:40:00,25.31,25.4,25.31,25.37,81787.77743995134,20.493,20.5658,20.493,20.5415,81787.7774
2005-06-29 09:45:00,25.35,25.42,25.31,25.31,67295.02381676294,20.5253,20.582,20.493,20.493,67295.0238
2005-06-29 09:50:00,25.31,25.33,25.27,25.28,73983.98702746528,20.493,20.5092,20.4606,20.4687,73983.987
2005-06-29 09:55:00,25.28,25.28,25.26,25.26,115942.02898550723,20.4687,20.4687,20.4525,20.4525,115942.029
2005-06-29 10:00:00,25.26,25.26,25.24,25.24,93746.83287726765,20.4525,20.4525,20.4363,20.4363,93746.8329
2005-06-29 10:05:00,25.24,25.32,25.24,25.29,118374.37924394444,20.4363,20.5011,20.4363,20.4768,118374.3792
2005-06-29 10:10:00,25.29,25.32,25.28,25.3,113002.9390898956,20.4768,20.5011,20.4687,20.4849,113002.9391
2005-06-29 10:15:00,25.32,25.32,25.26,25.29,53207.66190331407,20.5011,20.5011,20.4525,20.4768,53207.6619
2005-06-29 10:20:00,25.3,25.31,25.28,25.28,196919.02300597948,20.4849,20.493,20.4687,20.4687,196919.023
2005-06-29 10:25:00,25.28,25.32,25.27,25.3,63849.19428397688,20.4687,20.5011,20.4606,20.4849,63849.1943
2005-06-29 10:30:00,25.3,25.31,25.27,25.28,123036.3839059491,20.4849,20.493,20.4606,20.4687,123036.3839
2005-06-29 10:35:00,25.27,25.28,25.25,25.25,81179.68987534204,20.4606,20.4687,20.4444,20.4444,81179.6899
2005-06-29 10:40:00,25.26,25.28,25.25,25.27,57464.27485557919,20.4525,20.4687,20.4444,20.4606,57464.2749
2005-06-29 10:45:00,25.27,25.29,25.26,25.29,154555.589338198,20.4606,20.4768,20.4525,20.4768,154555.5893
2005-06-29 10:50:00,25.29,25.31,25.29,25.3,116347.42069524676,20.4768,20.493,20.4768,20.4849,116347.4207
2005-06-29 10:55:00,25.3,25.33,25.28,25.3,53309.00983074895,20.4849,20.5092,20.4687,20.4849,53309.0098
2005-06-29 11:00:00,25.3,25.31,25.29,25.31,29188.20310124657,20.4849,20.493,20.4768,20.493,29188.2031
2005-06-29 11:05:00,25.31,25.31,25.28,25.28,37802.77693321171,20.493,20.493,20.4687,20.4687,37802.7769
2005-06-29 11:10:00,25.28,25.28,25.26,25.28,55437.31630688151,20.4687,20.4687,20.4525,20.4687,55437.3163
2005-06-29 11:15:00,25.28,25.29,25.26,25.26,69017.93858315596,20.4687,20.4768,20.4525,20.4525,69017.9386
2005-06-29 11:20:00,25.26,25.28,25.24,25.27,53815.74946792337,20.4525,20.4687,20.4363,20.4606,53815.7495
2005-06-29 11:25:00,25.28,25.31,25.28,25.31,110570.58883145836,20.4687,20.493,20.4687,20.493,110570.5888
2005-06-29 11:30:00,25.31,25.32,25.29,25.31,37498.73315090706,20.493,20.5011,20.4768,20.493,37498.7332
2005-06-29 11:35:00,25.3,25.32,25.29,25.3,53207.66190331407,20.4849,20.5011,20.4768,20.4849,53207.6619
2005-06-29 11:40:00,25.31,25.35,25.31,25.35,47836.22174926522,20.493,20.5253,20.493,20.5253,47836.2217
2005-06-29 11:45:00,25.35,25.35,25.31,25.32,22296.544035674466,20.5253,20.5253,20.493,20.5011,22296.544
2005-06-29 11:50:00,25.32,25.33,25.3,25.32,26553.1569879396,20.5011,20.5092,20.4849,20.5011,26553.157
2005-06-29 11:55:00,25.31,25.32,25.29,25.32,42160.73781291172,20.493,20.5011,20.4768,20.5011,42160.7378
2005-06-29 12:00:00,25.32,25.32,25.3,25.3,28276.07175433262,20.5011,20.5011,20.4849,20.4849,28276.0718
2005-06-29 12:05:00,25.3,25.3,25.28,25.3,29188.20310124657,20.4849,20.4849,20.4687,20.4849,29188.2031
2005-06-29 12:10:00,25.3,25.3,25.26,25.26,299179.08178777737,20.4849,20.4849,20.4525,20.4525,299179.0818
2005-06-29 12:15:00,25.27,25.28,25.25,25.28,70538.15749467922,20.4606,20.4687,20.4444,20.4687,70538.1575
2005-06-29 12:20:00,25.28,25.29,25.25,25.26,56653.49143610012,20.4687,20.4768,20.4444,20.4525,56653.4914
2005-06-29 12:25:00,25.26,25.27,25.23,25.23,93848.18080470253,20.4525,20.4606,20.4282,20.4282,93848.1808
2005-06-29 12:30:00,25.23,25.27,25.22,25.26,132968.48079456773,20.4282,20.4606,20.4201,20.4525,132968.4808
2005-06-29 12:35:00,25.26,25.26,25.22,25.24,57971.01449275362,20.4525,20.4525,20.4201,20.4363,57971.0145
2005-06-29 12:40:00,25.25,25.25,25.23,25.25,30708.422012769835,20.4444,20.4444,20.4282,20.4444,30708.422
2005-06-29 12:45:00,25.24,25.26,25.24,25.24,24120.80672950238,20.4363,20.4525,20.4363,20.4363,24120.8067
2005-06-29 12:50:00,25.24,25.25,25.23,25.25,24830.242221546567,20.4363,20.4444,20.4282,20.4444,24830.2422
2005-06-29 12:55:00,25.25,25.26,25.23,25.23,95976.48728083508,20.4444,20.4525,20.4282,20.4282,95976.4873
2005-06-29 13:00:00,25.25,25.25,25.19,25.22,80875.64609303739,20.4444,20.4444,20.3958,20.4201,80875.6461
2005-06-29 13:05:00,25.23,25.23,25.2,25.22,79456.775108949,20.4282,20.4282,20.4039,20.4201,79456.7751
2005-06-29 13:10:00,25.22,25.24,25.18,25.2,127191.64893077934,20.4201,20.4363,20.3877,20.4039,127191.6489
2005-06-29 13:15:00,25.2,25.2,25.17,25.18,96381.87899057462,20.4039,20.4039,20.3796,20.3877,96381.879
2005-06-29 13:20:00,25.18,25.18,25.16,25.16,90909.0909090909,20.3877,20.3877,20.3715,20.3715,90909.0909
2005-06-29 13:25:00,25.16,25.19,25.16,25.19,38512.2124252559,20.3715,20.3958,20.3715,20.3958,38512.2124
2005-06-29 13:30:00,25.18,25.21,25.18,25.2,44694.43599878382,20.3877,20.412,20.3877,20.4039,44694.436
2005-06-29 13:35:00,25.2,25.21,25.16,25.18,322185.06131549604,20.4039,20.412,20.3715,20.3877,322185.0613
2005-06-29 13:40:00,25.17,25.2,25.17,25.19,48342.96138643964,20.3796,20.4039,20.3796,20.3958,48342.9614
2005-06-29 13:45:00,25.18,25.19,25.16,25.17,55538.6642343164,20.3877,20.3958,20.3715,20.3796,55538.6642
2005-06-29 13:50:00,25.17,25.17,25.13,25.13,67396.37174419782,20.3796,20.3796,20.3472,20.3472,67396.3717
2005-06-29 13:55:00,25.11,25.14,25.11,25.12,694233.302928955,20.331,20.3553,20.331,20.3391,694233.3029
2005-06-29 14:00:00,25.11,25.12,25.11,25.12,67497.7196716327,20.331,20.3391,20.331,20.3391,67497.7197
2005-06-29 14:05:00,25.11,25.13,25.11,25.11,82091.821222256,20.331,20.3472,20.331,20.331,82091.8212
2005-06-29 14:10:00,25.12,25.13,25.1,25.11,89287.52407013276,20.3391,20.3472,20.3229,20.331,89287.5241
2005-06-29 14:15:00,25.12,25.12,25.1,25.11,49052.39687848383,20.3391,20.3391,20.3229,20.331,49052.3969
2005-06-29 14:20:00,25.11,25.12,25.1,25.12,48951.04895104894,20.331,20.3391,20.3229,20.3391,48951.049
2005-06-29 14:25:00,25.11,25.13,25.1,25.1,47836.22174926522,20.331,20.3472,20.3229,20.3229,47836.2217
2005-06-29 14:30:00,25.1,25.12,25.09,25.11,62734.36708219316,20.3229,20.3391,20.3148,20.331,62734.3671
2005-06-29 14:35:00,25.11,25.14,25.1,25.11,282051.282051282,20.331,20.3553,20.3229,20.331,282051.2821
2005-06-29 14:40:00,25.13,25.14,25.11,25.13,113104.28701733048,20.3472,20.3553,20.331,20.3472,113104.287
2005-06-29 14:45:00,25.13,25.14,25.1,25.11,70436.80956724435,20.3472,20.3553,20.3229,20.331,70436.8096
2005-06-29 14:50:00,25.1,25.12,25.1,25.11,93037.39738522346,20.3229,20.3391,20.3229,20.331,93037.3974
2005-06-29 14:55:00,25.1,25.13,25.07,25.11,93746.83287726765,20.3229,20.3472,20.2986,20.331,93746.8329
2005-06-29 15:00:00,25.09,25.12,25.09,25.11,57160.23107327454,20.3148,20.3391,20.3148,20.331,57160.2311
2005-06-29 15:05:00,25.1,25.11,25.08,25.09,83105.30049660483,20.3229,20.331,20.3067,20.3148,83105.3005
2005-06-29 15:10:00,25.1,25.11,25.09,25.1,178575.0481402655,20.3229,20.331,20.3148,20.3229,178575.0481
2005-06-29 15:15:00,25.09,25.11,25.09,25.11,77632.51241512109,20.3148,20.331,20.3148,20.331,77632.5124
2005-06-29 15:20:00,25.11,25.12,25.1,25.1,80470.25438329786,20.331,20.3391,20.3229,20.3229,80470.2544
2005-06-29 15:25:00,25.1,25.11,25.05,25.06,193979.93311036783,20.3229,20.331,20.2824,20.2905,193979.9331
2005-06-29 15:30:00,25.06,25.1,25.05,25.1,117563.59582446536,20.2905,20.3229,20.2824,20.3229,117563.5958
2005-06-29 15:35:00,25.1,25.1,25.07,25.1,136819.70203709332,20.3229,20.3229,20.2986,20.3229,136819.702
2005-06-29 15:40:00,25.1,25.12,25.09,25.09,108442.28235532582,20.3229,20.3391,20.3148,20.3148,108442.2824
2005-06-29 15:45:00,25.09,25.14,25.03,25.1,193270.4976183237,20.3148,20.3553,20.2662,20.3229,193270.4976
2005-06-29 15:50:00,25.09,25.12,25.05,25.06,156582.54788689569,20.3148,20.3391,20.2824,20.2905,156582.5479
2005-06-29 15:55:00,25.05,25.09,25.05,25.07,207053.8157494679,20.2824,20.3148,20.2824,20.2986,207053.8157
2005-06-30 09:30:00,25.06,25.35,25.06,25.29,245160.63646498424,20.2905,20.5253,20.2905,20.4768,245160.6365
2005-06-30 09:35:00,25.29,25.36,25.27,25.33,140873.6191344887,20.4768,20.5334,20.4606,20.5092,140873.6191
2005-06-30 09:40:00,25.34,25.41,25.29,25.29,158406.8105807236,20.5172,20.5739,20.4768,20.4768,158406.8106
2005-06-30 09:45:00,25.3,25.33,25.25,25.27,93240.09324009322,20.4849,20.5092,20.4444,20.4606,93240.0932
2005-06-30 09:50:00,25.27,25.27,25.18,25.18,98915.57717644672,20.4606,20.4606,20.3877,20.3877,98915.5772
2005-06-30 09:55:00,25.18,25.3,25.17,25.29,103070.84220127696,20.3877,20.4849,20.3796,20.4768,103070.8422
2005-06-30 10:00:00,25.3,25.3,25.18,25.2,45201.17563595824,20.4849,20.4849,20.3877,20.4039,45201.1756
2005-06-30 10:05:00,25.19,25.19,25.16,25.17,76213.64143103272,20.3958,20.3958,20.3715,20.3796,76213.6414
2005-06-30 10:10:00,25.18,25.18,25.15,25.16,63950.54221141177,20.3877,20.3877,20.3634,20.3715,63950.5422
2005-06-30 10:15:00,25.16,25.18,25.11,25.12,74288.03080976993,20.3715,20.3877,20.331,20.3391,74288.0308
2005-06-30 10:20:00,25.12,25.19,25.11,25.16,116752.8124049863,20.3391,20.3958,20.331,20.3715,116752.8124
2005-06-30 10:25:00,25.17,25.2,25.12,25.13,100638.49194283976,20.3796,20.4039,20.3391,20.3472,100638.4919
2005-06-30 10:30:00,25.13,25.14,25.09,25.1,86652.47795682577,20.3472,20.3553,20.3148,20.3229,86652.478
2005-06-30 10:35:00,25.1,25.14,25.04,25.05,137833.18131144217,20.3229,20.3553,20.2743,20.2824,137833.1813
2005-06-30 10:40:00,25.05,25.09,25.04,25.08,67497.7196716327,20.2824,20.3148,20.2743,20.3067,67497.7197
2005-06-30 10:45:00,25.09,25.12,25.09,25.1,44390.392216479166,20.3148,20.3391,20.3148,20.3229,44390.3922
2005-06-30 10:50:00,25.1,25.1,25.04,25.05,105199.14867740952,20.3229,20.3229,20.2743,20.2824,105199.1487
2005-06-30 10:55:00,25.04,25.05,24.96,24.98,109050.36991993512,20.2743,20.2824,20.2096,20.2258,109050.3699
2005-06-30 11:00:00,24.98,24.98,24.9,24.94,187595.0136819702,20.2258,20.2258,20.161,20.1934,187595.0137
2005-06-30 11:05:00,24.95,24.98,24.92,24.96,82699.9087868653,20.2015,20.2258,20.1772,20.2096,82699.9088
2005-06-30 11:10:00,24.96,24.98,24.96,24.98,81686.42951251645,20.2096,20.2258,20.2096,20.2258,81686.4295
2005-06-30 11:15:00,24.98,24.99,24.95,24.97,41856.69403060707,20.2258,20.2339,20.2015,20.2177,41856.694
2005-06-30 11:20:00,24.98,24.99,24.96,24.97,29086.85517381169,20.2258,20.2339,20.2096,20.2177,29086.8552
2005-06-30 11:25:00,24.98,24.99,24.9,24.92,109658.45748454444,20.2258,20.2339,20.161,20.1772,109658.4575
2005-06-30 11:30:00,24.92,24.94,24.9,24.92,80571.60231073273,20.1772,20.1934,20.161,20.1772,80571.6023
2005-06-30 11:35:00,24.92,24.95,24.91,24.95,46417.350765176845,20.1772,20.2015,20.1691,20.2015,46417.3508
2005-06-30 11:40:00,24.95,24.96,24.93,24.94,91010.43883652578,20.2015,20.2096,20.1853,20.1934,91010.4388
2005-06-30 11:45:00,24.94,24.95,24.92,24.93,42870.173304955904,20.1934,20.2015,20.1772,20.1853,42870.1733
2005-06-30 11:50:00,24.92,24.94,24.91,24.91,46620.04662004661,20.1772,20.1934,20.1691,20.1691,46620.0466
2005-06-30 11:55:00,24.91,24.94,24.91,24.94,52802.270193574535,20.1691,20.1934,20.1691,20.1934,52802.2702
2005-06-30 12:00:00,24.93,24.94,24.92,24.94,65673.45697780479,20.1853,20.1934,20.1772,20.1934,65673.457
2005-06-30 12:05:00,24.94,24.95,24.92,24.92,20269.585486976783,20.1934,20.2015,20.1772,20.1772,20269.5855
2005-06-30 12:10:00,24.94,24.95,24.92,24.92,33647.51190838147,20.1934,20.2015,20.1772,20.1772,33647.5119
2005-06-30 12:15:00,24.93,24.94,24.92,24.94,53106.31397587919,20.1853,20.1934,20.1772,20.1934,53106.314
2005-06-30 12:20:00,24.93,24.95,24.93,24.94,20573.62926928144,20.1853,20.2015,20.1853,20.1934,20573.6293
2005-06-30 12:25:00,24.94,24.94,24.92,24.93,24120.80672950238,20.1934,20.1934,20.1772,20.1853,24120.8067
2005-06-30 12:30:00,24.92,24.94,24.92,24.94,26553.1569879396,20.1772,20.1934,20.1772,20.1934,26553.157
2005-06-30 12:35:00,24.93,24.95,24.92,24.92,39221.64791730008,20.1853,20.2015,20.1772,20.1772,39221.6479
2005-06-30 12:40:00,24.92,24.94,24.91,24.93,42667.47745008614,20.1772,20.1934,20.1691,20.1853,42667.4775
2005-06-30 12:45:00,24.93,24.94,24.92,24.93,35674.470457079144,20.1853,20.1934,20.1772,20.1853,35674.4705
2005-06-30 12:50:00,24.93,24.94,24.91,24.94,55133.27252457686,20.1853,20.1934,20.1691,20.1934,55133.2725
2005-06-30 12:55:00,24.94,24.95,24.9,24.9,103374.88598358164,20.1934,20.2015,20.161,20.161,103374.886
2005-06-30 13:00:00,24.91,24.91,24.87,24.88,207155.1636769028,20.1691,20.1691,20.1367,20.1448,207155.1637
2005-06-30 13:05:00,24.87,24.88,24.86,24.87,80571.60231073273,20.1367,20.1448,20.1286,20.1367,80571.6023
2005-06-30 13:10:00,24.86,24.87,24.85,24.85,76416.3372859025,20.1286,20.1367,20.1205,20.1205,76416.3373
2005-06-30 13:15:00,24.85,24.89,24.85,24.87,139252.05229553054,20.1205,20.1529,20.1205,20.1367,139252.0523
2005-06-30 13:20:00,24.87,24.89,24.87,24.88,42363.433667781486,20.1367,20.1529,20.1367,20.1448,42363.4337
2005-06-30 13:25:00,24.89,24.89,24.86,24.87,42262.0857403466,20.1529,20.1529,20.1286,20.1367,42262.0857
2005-06-30 13:30:00,24.87,24.87,24.85,24.86,129826.69504408631,20.1367,20.1367,20.1205,20.1286,129826.695
2005-06-30 13:35:00,24.86,24.87,24.85,24.85,64964.02148576061,20.1286,20.1367,20.1205,20.1205,64964.0215
2005-06-30 13:40:00,24.86,24.88,24.86,24.87,27161.24455254889,20.1286,20.1448,20.1286,20.1367,27161.2446
2005-06-30 13:45:00,24.87,24.9,24.87,24.89,90402.35127191649,20.1367,20.161,20.1367,20.1529,90402.3513
2005-06-30 13:50:00,24.89,24.97,24.89,24.97,103476.2339110165,20.1529,20.2177,20.1529,20.2177,103476.2339
2005-06-30 13:55:00,24.96,25.02,24.96,25.01,56349.44765379547,20.2096,20.2582,20.2096,20.2501,56349.4477
2005-06-30 14:00:00,25.0,25.02,24.99,24.99,65065.36941319549,20.242,20.2582,20.2339,20.2339,65065.3694
2005-06-30 14:05:00,24.99,25.0,24.97,25.0,76010.94557616295,20.2339,20.242,20.2177,20.242,76010.9456
2005-06-30 14:10:00,24.99,25.07,24.99,25.07,70842.20127698388,20.2339,20.2986,20.2339,20.2986,70842.2013
2005-06-30 14:15:00,25.07,25.12,24.96,25.01,109658.45748454444,20.2986,20.3391,20.2096,20.2501,109658.4575
2005-06-30 14:20:00,25.01,25.02,24.84,24.92,101043.88365257929,20.2501,20.2582,20.1124,20.1772,101043.8837
2005-06-30 14:25:00,24.92,24.95,24.85,24.85,96584.5748454444,20.1772,20.2015,20.1205,20.1205,96584.5748
2005-06-30 14:30:00,24.86,24.9,24.83,24.84,117158.20411472584,20.1286,20.161,20.1043,20.1124,117158.2041
2005-06-30 14:35:00,24.83,24.84,24.8,24.82,170467.2139454748,20.1043,20.1124,20.08,20.0962,170467.2139
2005-06-30 14:40:00,24.81,24.85,24.81,24.83,88679.43650552345,20.0881,20.1205,20.0881,20.1043,88679.4365
2005-06-30 14:45:00,24.83,24.85,24.82,24.84,63443.80257423734,20.1043,20.1205,20.0962,20.1124,63443.8026
2005-06-30 14:50:00,24.85,24.88,24.84,24.87,62328.97537245362,20.1205,20.1448,20.1124,20.1367,62328.9754
2005-06-30 14:55:00,24.86,24.93,24.86,24.9,77429.81656025133,20.1286,20.1853,20.1286,20.161,77429.8166
2005-06-30 15:00:00,24.9,24.9,24.85,24.87,59997.973041451296,20.161,20.161,20.1205,20.1367,59997.973
2005-06-30 15:05:00,24.88,24.89,24.85,24.88,122124.25255903514,20.1448,20.1529,20.1205,20.1448,122124.2526
2005-06-30 15:10:00,24.87,24.92,24.87,24.91,96584.5748454444,20.1367,20.1772,20.1367,20.1691,96584.5748
2005-06-30 15:15:00,24.9,24.92,24.88,24.91,66281.54454241409,20.161,20.1772,20.1448,20.1691,66281.5445
2005-06-30 15:20:00,24.92,24.92,24.88,24.89,88679.43650552345,20.1772,20.1772,20.1448,20.1529,88679.4365
2005-06-30 15:25:00,24.89,24.9,24.86,24.9,86449.782101956,20.1529,20.161,20.1286,20.161,86449.7821
2005-06-30 15:30:00,24.9,24.92,24.88,24.9,106820.71551636768,20.161,20.1772,20.1448,20.161,106820.7155
2005-06-30 15:35:00,24.89,24.92,24.86,24.87,107935.5427181514,20.1529,20.1772,20.1286,20.1367,107935.5427
2005-06-30 15:40:00,24.87,24.88,24.8,24.8,130333.43468126074,20.1367,20.1448,20.08,20.08,130333.4347
2005-06-30 15:45:00,24.81,24.85,24.8,24.81,199452.7211918516,20.0881,20.1205,20.08,20.0881,199452.7212
2005-06-30 15:50:00,24.81,24.86,24.81,24.84,170669.90980034455,20.0881,20.1286,20.0881,20.1124,170669.9098
2005-06-30 15:55:00,24.85,24.85,24.79,24.84,290361.8121009425,20.1205,20.1205,20.0719,20.1124,290361.8121
2005-07-01 09:30:00,24.88,25.04,24.88,24.96,262693.82791121915,20.1448,20.2743,20.1448,20.2096,262693.8279
2005-07-01 09:35:00,24.96,24.96,24.89,24.89,82091.821222256,20.2096,20.2096,20.1529,20.1529,82091.8212
2005-07-01 09:40:00,24.89,24.94,24.88,24.89,39829.73548190939,20.1529,20.1934,20.1448,20.1529,39829.7355
2005-07-01 09:45:00,24.89,24.94,24.89,24.91,65268.06526806526,20.1529,20.1934,20.1529,20.1691,65268.0653
2005-07-01 09:50:00,24.91,25.02,24.91,25.02,57869.66656531873,20.1691,20.2582,20.1691,20.2582,57869.6666
2005-07-01 09:55:00,25.02,25.08,25.01,25.05,93848.18080470253,20.2582,20.3067,20.2501,20.2824,93848.1808
2005-07-01 10:00:00,25.03,25.08,25.01,25.08,126684.90929360491,20.2662,20.3067,20.2501,20.3067,126684.9093
2005-07-01 10:05:00,25.12,25.15,25.06,25.11,149082.80125671427,20.3391,20.3634,20.2905,20.331,149082.8013
2005-07-01 10:10:00,25.11,25.11,25.01,25.06,95773.79142596532,20.331,20.331,20.2501,20.2905,95773.7914
2005-07-01 10:15:00,25.07,25.09,25.04,25.07,55842.70801662105,20.2986,20.3148,20.2743,20.2986,55842.708
2005-07-01 10:20:00,25.06,25.07,25.0,25.01,91517.1784737002,20.2905,20.2986,20.242,20.2501,91517.1785
2005-07-01 10:25:00,25.0,25.01,24.98,25.0,84625.5194081281,20.242,20.2501,20.2258,20.242,84625.5194
2005-07-01 10:30:00,25.0,25.05,24.98,24.99,128914.56369717236,20.242,20.2824,20.2258,20.2339,128914.5637
2005-07-01 10:35:00,25.0,25.03,25.0,25.02,57058.88314583966,20.242,20.2662,20.242,20.2582,57058.8831
2005-07-01 10:40:00,25.01,25.01,24.91,24.92,72261.07226107224,20.2501,20.2501,20.1691,20.1772,72261.0723
2005-07-01 10:45:00,24.92,24.93,24.9,24.92,68308.50309111178,20.1772,20.1853,20.161,20.1772,68308.5031
2005-07-01 10:50:00,24.91,24.92,24.89,24.91,61011.45231580013,20.1691,20.1772,20.1529,20.1691,61011.4523
2005-07-01 10:55:00,24.91,24.91,24.88,24.9,32431.336779162863,20.1691,20.1691,20.1448,20.161,32431.3368
2005-07-01 11:00:00,24.9,24.9,24.85,24.85,92733.3536029188,20.161,20.161,20.1205,20.1205,92733.3536
2005-07-01 11:05:00,24.86,24.86,24.79,24.8,73578.59531772575,20.1286,20.1286,20.0719,20.08,73578.5953
2005-07-01 11:10:00,24.8,24.83,24.8,24.82,44187.6963616094,20.08,20.1043,20.08,20.0962,44187.6964
2005-07-01 11:15:00,24.83,24.84,24.82,24.83,22803.283672848887,20.1043,20.1124,20.0962,20.1043,22803.2837
2005-07-01 11:20:00,24.83,24.87,24.83,24.86,46417.350765176845,20.1043,20.1367,20.1043,20.1286,46417.3508
2005-07-01 11:25:00,24.87,24.87,24.85,24.85,30100.33444816053,20.1367,20.1367,20.1205,20.1205,30100.3344
2005-07-01 11:30:00,24.85,24.85,24.81,24.83,30809.76994020472,20.1205,20.1205,20.0881,20.1043,30809.7699
2005-07-01 11:35:00,24.83,24.83,24.82,24.82,27972.02797202797,20.1043,20.1043,20.0962,20.0962,27972.028
2005-07-01 11:40:00,24.83,24.83,24.81,24.82,43174.21708726056,20.1043,20.1043,20.0881,20.0962,43174.2171
2005-07-01 11:45:00,24.83,24.83,24.81,24.82,34052.903618121,20.1043,20.1043,20.0881,20.0962,34052.9036
2005-07-01 11:50:00,24.82,24.83,24.82,24.83,36282.55802168845,20.0962,20.1043,20.0962,20.1043,36282.558
2005-07-01 11:55:00,24.82,24.84,24.81,24.81,52194.18262896523,20.0962,20.1124,20.0881,20.0881,52194.1826
2005-07-01 12:00:00,24.82,24.83,24.81,24.83,124455.25489003748,20.0962,20.1043,20.0881,20.1043,124455.2549
2005-07-01 12:05:00,24.82,24.83,24.8,24.82,68105.807236242,20.0962,20.1043,20.08,20.0962,68105.8072
2005-07-01 12:10:00,24.82,24.82,24.79,24.82,50876.659572311735,20.0962,20.0962,20.0719,20.0962,50876.6596
2005-07-01 12:15:00,24.8,24.82,24.79,24.8,28580.11553663727,20.08,20.0962,20.0719,20.08,28580.1155
2005-07-01 12:20:00,24.82,24.83,24.8,24.82,48951.04895104894,20.0962,20.1043,20.08,20.0962,48951.049
2005-07-01 12:25:00,24.83,24.84,24.81,24.83,53106.31397587919,20.1043,20.1124,20.0881,20.1043,53106.314
2005-07-01 12:30:00,24.83,24.84,24.81,24.81,17735.88730110469,20.1043,20.1124,20.0881,20.0881,17735.8873
2005-07-01 12:35:00,24.82,24.82,24.81,24.81,11452.315800141883,20.0962,20.0962,20.0881,20.0881,11452.3158
2005-07-01 12:40:00,24.81,24.82,24.81,24.81,29492.246883551223,20.0881,20.0962,20.0881,20.0881,29492.2469
2005-07-01 12:45:00,24.8,24.82,24.8,24.81,37701.42900577682,20.08,20.0962,20.08,20.0881,37701.429
2005-07-01 12:50:00,24.82,24.82,24.79,24.79,32735.38056146751,20.0962,20.0962,20.0719,20.0719,32735.3806
2005-07-01 12:55:00,24.81,24.82,24.79,24.8,18850.71450288841,20.0881,20.0962,20.0719,20.08,18850.7145
2005-07-01 13:00:00,24.8,24.8,24.76,24.77,81078.34194790715,20.08,20.08,20.0476,20.0557,81078.3419
2005-07-01 13:05:00,24.77,24.77,24.76,24.76,37701.42900577682,20.0557,20.0557,20.0476,20.0476,37701.429
2005-07-01 13:10:00,24.77,24.77,24.75,24.75,34559.64325529542,20.0557,20.0557,20.0395,20.0395,34559.6433
2005-07-01 13:15:00,24.76,24.77,24.75,24.75,19762.84584980237,20.0476,20.0557,20.0395,20.0395,19762.8458
2005-07-01 13:20:00,24.76,24.77,24.75,24.76,34052.903618121,20.0476,20.0557,20.0395,20.0476,34052.9036
2005-07-01 13:25:00,24.76,24.77,24.75,24.75,20877.67305158609,20.0476,20.0557,20.0395,20.0395,20877.6731
2005-07-01 13:30:00,24.75,24.77,24.74,24.76,47126.78625722103,20.0395,20.0557,20.0314,20.0476,47126.7863
2005-07-01 13:35:00,24.77,24.77,24.75,24.75,30303.030303030297,20.0557,20.0557,20.0395,20.0395,30303.0303
2005-07-01 13:40:00,24.75,24.76,24.68,24.71,177054.82922874225,20.0395,20.0476,19.9829,20.0072,177054.8292
2005-07-01 13:45:00,24.71,24.81,24.7,24.79,82395.86500456065,20.0072,20.0881,19.9991,20.0719,82395.865
2005-07-01 13:50:00,24.8,24.8,24.77,24.79,41755.34610317218,20.08,20.08,20.0557,20.0719,41755.3461
2005-07-01 13:55:00,24.78,24.78,24.72,24.75,58984.49376710245,20.0638,20.0638,20.0152,20.0395,58984.4938
2005-07-01 14:00:00,24.75,24.77,24.72,24.76,60099.320968886175,20.0395,20.0557,20.0152,20.0476,60099.321
2005-07-01 14:05:00,24.77,24.77,24.74,24.76,39829.73548190939,20.0557,20.0557,20.0314,20.0476,39829.7355
2005-07-01 14:10:00,24.77,24.77,24.72,24.72,37498.73315090706,20.0557,20.0557,20.0152,20.0152,37498.7332
2005-07-01 14:15:00,24.72,24.72,24.69,24.69,46721.3945474815,20.0152,20.0152,19.991,19.991,46721.3945
2005-07-01 14:20:00,24.7,24.71,24.69,24.7,35775.81838451403,19.9991,20.0072,19.991,19.9991,35775.8184
2005-07-01 14:25:00,24.69,24.72,24.69,24.7,33039.42434377217,19.991,20.0152,19.991,19.9991,33039.4243
2005-07-01 14:30:00,24.69,24.69,24.67,24.67,163778.25073477245,19.991,19.991,19.9748,19.9748,163778.2507
2005-07-01 14:35:00,24.68,24.7,24.67,24.68,65977.50076010944,19.9829,19.9991,19.9748,19.9829,65977.5008
2005-07-01 14:40:00,24.68,24.7,24.67,24.69,28985.50724637681,19.9829,19.9991,19.9748,19.991,28985.5072
2005-07-01 14:45:00,24.67,24.69,24.66,24.68,58173.71034762338,19.9748,19.991,19.9667,19.9829,58173.7103
2005-07-01 14:50:00,24.69,24.7,24.65,24.67,75808.24972129319,19.991,19.9991,19.9586,19.9748,75808.2497
2005-07-01 14:55:00,24.66,24.68,24.66,24.68,96179.18313570486,19.9667,19.9829,19.9667,19.9829,96179.1831
2005-07-01 15:00:00,24.67,24.67,24.64,24.64,78848.6875443397,19.9748,19.9748,19.9505,19.9505,78848.6875
2005-07-01 15:05:00,24.64,24.65,24.63,24.64,35370.4266747745,19.9505,19.9586,19.9424,19.9505,35370.4267
2005-07-01 15:10:00,24.65,24.66,24.64,24.65,33850.20776325124,19.9586,19.9667,19.9505,19.9586,33850.2078
2005-07-01 15:15:00,24.66,24.67,24.65,24.67,48545.65724130941,19.9667,19.9748,19.9586,19.9748,48545.6572
2005-07-01 15:20:00,24.67,24.67,24.65,24.67,65673.45697780479,19.9748,19.9748,19.9586,19.9748,65673.457
2005-07-01 15:25:00,24.66,24.67,24.65,24.65,46924.09040235126,19.9667,19.9748,19.9586,19.9586,46924.0904
2005-07-01 15:30:00,24.66,24.68,24.65,24.67,72970.50775311644,19.9667,19.9829,19.9586,19.9748,72970.5078
2005-07-01 15:35:00,24.67,24.68,24.66,24.68,121212.1212121212,19.9748,19.9829,19.9667,19.9829,121212.1212
2005-07-01 15:40:00,24.67,24.7,24.67,24.7,51180.70335461639,19.9748,19.9991,19.9748,19.9991,51180.7034
2005-07-01 15:45:00,24.7,24.73,24.69,24.72,88882.13236039321,19.9991,20.0233,19.991,20.0152,88882.1324
2005-07-01 15:50:00,24.72,24.75,24.72,24.75,99827.70852336068,20.0152,20.0395,20.0152,20.0395,99827.7085
2005-07-01 15:55:00,24.74,24.81,24.74,24.78,155366.37275767708,20.0314,20.0881,20.0314,20.0638,155366.3728
2005-07-05 09:30:00,24.75,24.76,24.68,24.7,186581.5344076213,20.0395,20.0476,19.9829,19.9991,186581.5344
2005-07-05 09:35:00,24.72,24.74,24.63,24.64,46214.65491030708,20.0152,20.0314,19.9424,19.9505,46214.6549
2005-07-05 09:40:00,24.64,24.64,24.54,24.62,75200.16215668389,19.9505,19.9505,19.8695,19.9343,75200.1622
2005-07-05 09:45:00,24.62,24.67,24.57,24.66,39322.99584473497,19.9343,19.9748,19.8938,19.9667,39322.9958
2005-07-05 09:50:00,24.66,24.67,24.62,24.62,83612.04013377926,19.9667,19.9748,19.9343,19.9343,83612.0401
2005-07-05 09:55:00,24.62,24.65,24.62,24.64,34559.64325529542,19.9343,19.9586,19.9343,19.9505,34559.6433
2005-07-05 10:00:00,24.66,24.67,24.58,24.67,35066.38289246985,19.9667,19.9748,19.9019,19.9748,35066.3829
2005-07-05 10:05:00,24.67,24.74,24.65,24.73,39931.08340934428,19.9748,20.0314,19.9586,20.0233,39931.0834
2005-07-05 10:10:00,24.72,24.79,24.7,24.77,55538.6642343164,20.0152,20.0719,19.9991,20.0557,55538.6642
2005-07-05 10:15:00,24.77,24.81,24.75,24.76,53714.401540488485,20.0557,20.0881,20.0395,20.0476,53714.4015
2005-07-05 10:20:00,24.76,24.79,24.75,24.78,45606.567345697775,20.0476,20.0719,20.0395,20.0638,45606.5673
2005-07-05 10:25:00,24.79,24.8,24.77,24.8,42971.52123239079,20.0719,20.08,20.0557,20.08,42971.5212
2005-07-05 10:30:00,24.8,24.91,24.8,24.87,70639.5054221141,20.08,20.1691,20.08,20.1367,70639.5054
2005-07-05 10:35:00,24.87,24.89,24.83,24.83,39424.34377216985,20.1367,20.1529,20.1043,20.1043,39424.3438
2005-07-05 10:40:00,24.84,24.85,24.76,24.77,44593.08807134893,20.1124,20.1205,20.0476,20.0557,44593.0881
2005-07-05 10:45:00,24.77,24.86,24.76,24.82,38714.90828012567,20.0557,20.1286,20.0476,20.0962,38714.9083
2005-07-05 10:50:00,24.84,24.84,24.79,24.79,36181.21009425357,20.1124,20.1124,20.0719,20.0719,36181.2101
2005-07-05 10:55:00,24.8,24.81,24.76,24.78,48748.35309617918,20.08,20.0881,20.0476,20.0638,48748.3531
2005-07-05 11:00:00,24.78,24.82,24.75,24.77,44491.74014391405,20.0638,20.0962,20.0395,20.0557,44491.7401
2005-07-05 11:05:00,24.76,24.78,24.75,24.75,19458.80206749772,20.0476,20.0638,20.0395,20.0395,19458.8021
2005-07-05 11:10:00,24.74,24.75,24.71,24.72,56248.09972636059,20.0314,20.0395,20.0072,20.0152,56248.0997
2005-07-05 11:15:00,24.71,24.74,24.71,24.73,64862.673558325725,20.0072,20.0314,20.0072,20.0233,64862.6736
2005-07-05 11:20:00,24.73,24.77,24.73,24.75,50673.96371744197,20.0233,20.0557,20.0233,20.0395,50673.9637
2005-07-05 11:25:00,24.75,24.79,24.74,24.79,68713.89480085131,20.0395,20.0719,20.0314,20.0719,68713.8948
2005-07-05 11:30:00,24.78,24.8,24.75,24.75,63342.454646802464,20.0638,20.08,20.0395,20.0395,63342.4546
2005-07-05 11:35:00,24.75,24.75,24.71,24.74,66484.24039728387,20.0395,20.0395,20.0072,20.0314,66484.2404
2005-07-05 11:40:00,24.73,24.76,24.7,24.71,62531.67122732339,20.0233,20.0476,19.9991,20.0072,62531.6712
2005-07-05 11:45:00,24.72,24.73,24.68,24.68,29694.942738421,20.0152,20.0233,19.9829,19.9829,29694.9427
2005-07-05 11:50:00,24.69,24.69,24.66,24.67,83916.08391608391,19.991,19.991,19.9667,19.9748,83916.0839
2005-07-05 11:55:00,24.67,24.67,24.66,24.67,64659.97770345595,19.9748,19.9748,19.9667,19.9748,64659.9777
2005-07-05 12:00:00,24.67,24.68,24.66,24.67,82091.821222256,19.9748,19.9829,19.9667,19.9748,82091.8212
2005-07-05 12:05:00,24.67,24.67,24.64,24.65,59187.18962197222,19.9748,19.9748,19.9505,19.9586,59187.1896
2005-07-05 12:10:00,24.65,24.67,24.64,24.65,35370.4266747745,19.9586,19.9748,19.9505,19.9586,35370.4267
2005-07-05 12:15:00,24.65,24.67,24.63,24.65,48241.61345900476,19.9586,19.9748,19.9424,19.9586,48241.6135
2005-07-05 12:20:00,24.65,24.71,24.65,24.68,67092.32796189317,19.9586,20.0072,19.9586,19.9829,67092.328
2005-07-05 12:25:00,24.68,24.76,24.67,24.75,72058.37640620249,19.9829,20.0476,19.9748,20.0395,72058.3764
2005-07-05 12:30:00,24.75,24.76,24.73,24.75,51383.39920948616,20.0395,20.0476,20.0233,20.0395,51383.3992
2005-07-05 12:35:00,24.75,24.76,24.72,24.72,47228.13418465592,20.0395,20.0476,20.0152,20.0152,47228.1342
2005-07-05 12:40:00,24.73,24.75,24.72,24.72,33039.42434377217,20.0233,20.0395,20.0152,20.0152,33039.4243
2005-07-05 12:45:00,24.72,24.75,24.71,24.75,41958.04195804196,20.0152,20.0395,20.0072,20.0395,41958.042
2005-07-05 12:50:00,24.74,24.77,24.72,24.74,29998.986520725648,20.0314,20.0557,20.0152,20.0314,29998.9865
2005-07-05 12:55:00,24.73,24.74,24.69,24.69,45910.61112800243,20.0233,20.0314,19.991,19.991,45910.6111
2005-07-05 13:00:00,24.69,24.7,24.69,24.69,15506.232897537242,19.991,19.9991,19.991,19.991,15506.2329
2005-07-05 13:05:00,24.7,24.75,24.68,24.73,102260.0587817979,19.9991,20.0395,19.9829,20.0233,102260.0588
2005-07-05 13:10:00,24.74,24.76,24.72,24.73,51079.35542718151,20.0314,20.0476,20.0152,20.0233,51079.3554
2005-07-05 13:15:00,24.74,24.74,24.7,24.73,43072.86915982568,20.0314,20.0314,19.9991,20.0233,43072.8692
2005-07-05 13:20:00,24.72,24.73,24.67,24.69,51991.48677409546,20.0152,20.0233,19.9748,19.991,51991.4868
2005-07-05 13:25:00,24.68,24.71,24.68,24.7,40741.86682882335,19.9829,20.0072,19.9829,19.9991,40741.8668
2005-07-05 13:30:00,24.7,24.71,24.69,24.7,73882.6391000304,19.9991,20.0072,19.991,19.9991,73882.6391
2005-07-05 13:35:00,24.7,24.73,24.68,24.69,51383.39920948616,19.9991,20.0233,19.9829,19.991,51383.3992
2005-07-05 13:40:00,24.68,24.71,24.68,24.71,95672.44349853044,19.9829,20.0072,19.9829,20.0072,95672.4435
2005-07-05 13:45:00,24.7,24.71,24.68,24.7,41248.60646599776,19.9991,20.0072,19.9829,19.9991,41248.6065
2005-07-05 13:50:00,24.71,24.72,24.69,24.7,27363.940407418664,20.0072,20.0152,19.991,19.9991,27363.9404
2005-07-05 13:55:00,24.69,24.7,24.67,24.68,74288.03080976993,19.991,19.9991,19.9748,19.9829,74288.0308
2005-07-05 14:00:00,24.68,24.7,24.66,24.69,43174.21708726056,19.9829,19.9991,19.9667,19.991,43174.2171
2005-07-05 14:05:00,24.68,24.69,24.67,24.68,49255.0927333536,19.9829,19.991,19.9748,19.9829,49255.0927
2005-07-05 14:10:00,24.67,24.71,24.67,24.69,64153.238066281534,19.9748,20.0072,19.9748,19.991,64153.2381
2005-07-05 14:15:00,24.68,24.69,24.66,24.67,82699.9087868653,19.9829,19.991,19.9667,19.9748,82699.9088
2005-07-05 14:20:00,24.66,24.67,24.64,24.65,56957.53521840477,19.9667,19.9748,19.9505,19.9586,56957.5352
2005-07-05 14:25:00,24.65,24.66,24.63,24.64,49559.13651565825,19.9586,19.9667,19.9424,19.9505,49559.1365
2005-07-05 14:30:00,24.64,24.65,24.62,24.64,116246.07276781189,19.9505,19.9586,19.9343,19.9505,116246.0728
2005-07-05 14:35:00,24.64,24.64,24.61,24.63,116144.724840377,19.9505,19.9505,19.9262,19.9424,116144.7248
2005-07-05 14:40:00,24.62,24.67,24.62,24.66,59288.53754940711,19.9343,19.9748,19.9343,19.9667,59288.5375
2005-07-05 14:45:00,24.65,24.65,24.61,24.63,139657.44400527008,19.9586,19.9586,19.9262,19.9424,139657.444
2005-07-05 14:50:00,24.63,24.69,24.63,24.68,76213.64143103272,19.9424,19.991,19.9424,19.9829,76213.6414
2005-07-05 14:55:00,24.67,24.68,24.62,24.63,37600.08107834194,19.9748,19.9829,19.9343,19.9424,37600.0811
2005-07-05 15:00:00,24.64,24.64,24.62,24.62,50673.96371744197,19.9505,19.9505,19.9343,19.9343,50673.9637
2005-07-05 15:05:00,24.63,24.64,24.62,24.64,66889.6321070234,19.9424,19.9505,19.9343,19.9505,66889.6321
2005-07-05 15:10:00,24.64,24.65,24.63,24.64,55031.92459714198,19.9505,19.9586,19.9424,19.9505,55031.9246
2005-07-05 15:15:00,24.64,24.65,24.63,24.65,60910.104388365246,19.9505,19.9586,19.9424,19.9586,60910.1044
2005-07-05 15:20:00,24.64,24.68,24.64,24.66,91922.57018343972,19.9505,19.9829,19.9505,19.9667,91922.5702
2005-07-05 15:25:00,24.67,24.69,24.66,24.67,154048.8497010236,19.9748,19.991,19.9667,19.9748,154048.8497
2005-07-05 15:30:00,24.67,24.68,24.66,24.66,112090.80774298163,19.9748,19.9829,19.9667,19.9667,112090.8077
2005-07-05 15:35:00,24.66,24.69,24.66,24.69,133475.22043174214,19.9667,19.991,19.9667,19.991,133475.2204
2005-07-05 15:40:00,24.69,24.7,24.68,24.69,140366.87949731425,19.991,19.9991,19.9829,19.991,140366.8795
2005-07-05 15:45:00,24.7,24.77,24.7,24.77,111280.02432350256,19.9991,20.0557,19.9991,20.0557,111280.0243
2005-07-05 15:50:00,24.76,24.77,24.7,24.71,207763.25124151207,20.0476,20.0557,19.9991,20.0072,207763.2512
2005-07-05 15:55:00,24.7,24.71,24.66,24.7,412080.6729502381,19.9991,20.0072,19.9667,19.9991,412080.673
2005-07-06 09:30:00,24.6,24.6,24.17,24.57,184250.532076619,19.9181,19.9181,19.5699,19.8938,184250.5321
2005-07-06 09:35:00,24.57,24.71,24.57,24.67,108138.23857302115,19.8938,20.0072,19.8938,19.9748,108138.2386
2005-07-06 09:40:00,24.67,24.67,24.56,24.57,99827.70852336068,19.9748,19.9748,19.8857,19.8938,99827.7085
2005-07-06 09:45:00,24.57,24.69,24.57,24.68,117968.9875342049,19.8938,19.991,19.8938,19.9829,117968.9875
2005-07-06 09:50:00,24.67,24.7,24.66,24.67,74794.77044694434,19.9748,19.9991,19.9667,19.9748,74794.7704
2005-07-06 09:55:00,24.67,24.69,24.63,24.68,116854.16033242118,19.9748,19.991,19.9424,19.9829,116854.1603
2005-07-06 10:00:00,24.69,24.73,24.64,24.66,106313.97587919324,19.991,20.0233,19.9505,19.9667,106313.9759
2005-07-06 10:05:00,24.65,24.66,24.59,24.61,84321.47562582344,19.9586,19.9667,19.91,19.9262,84321.4756
2005-07-06 10:10:00,24.62,24.64,24.6,24.62,105503.19245971418,19.9343,19.9505,19.9181,19.9343,105503.1925
2005-07-06 10:15:00,24.62,24.62,24.58,24.6,153238.0662815445,19.9343,19.9343,19.9019,19.9181,153238.0663
2005-07-06 10:20:00,24.6,24.6,24.55,24.57,143001.92561062123,19.9181,19.9181,19.8776,19.8938,143001.9256
2005-07-06 10:25:00,24.57,24.67,24.56,24.6,254281.9499341238,19.8938,19.9748,19.8857,19.9181,254281.9499
2005-07-06 10:30:00,24.6,24.61,24.56,24.58,89186.17614269786,19.9181,19.9262,19.8857,19.9019,89186.1761
2005-07-06 10:35:00,24.58,24.59,24.54,24.57,129522.65126178168,19.9019,19.91,19.8695,19.8938,129522.6513
2005-07-06 10:40:00,24.57,24.61,24.56,24.6,58579.102057362914,19.8938,19.9262,19.8857,19.9181,58579.1021
2005-07-06 10:45:00,24.6,24.62,24.59,24.59,59795.27718658152,19.9181,19.9343,19.91,19.91,59795.2772
2005-07-06 10:50:00,24.59,24.59,24.56,24.58,70740.853349549,19.91,19.91,19.8857,19.9019,70740.8533
2005-07-06 10:55:00,24.59,24.6,24.57,24.59,76010.94557616295,19.91,19.9181,19.8938,19.91,76010.9456
2005-07-06 11:00:00,24.59,24.61,24.58,24.59,91922.57018343972,19.91,19.9262,19.9019,19.91,91922.5702
2005-07-06 11:05:00,24.6,24.6,24.58,24.59,55437.31630688151,19.9181,19.9181,19.9019,19.91,55437.3163
2005-07-06 11:10:00,24.59,24.59,24.56,24.59,54119.79325022802,19.91,19.91,19.8857,19.91,54119.7933
2005-07-06 11:15:00,24.6,24.6,24.57,24.58,49052.39687848383,19.9181,19.9181,19.8938,19.9019,49052.3969
2005-07-06 11:20:00,24.58,24.58,24.56,24.57,54119.79325022802,19.9019,19.9019,19.8857,19.8938,54119.7933
2005-07-06 11:25:00,24.57,24.6,24.57,24.59,96888.61862774903,19.8938,19.9181,19.8938,19.91,96888.6186
2005-07-06 11:30:00,24.61,24.61,24.59,24.59,84321.47562582344,19.9262,19.9262,19.91,19.91,84321.4756
2005-07-06 11:35:00,24.59,24.6,24.58,24.59,80571.60231073273,19.91,19.9181,19.9019,19.91,80571.6023
2005-07-06 11:40:00,24.58,24.61,24.57,24.6,84321.47562582344,19.9019,19.9262,19.8938,19.9181,84321.4756
2005-07-06 11:45:00,24.6,24.61,24.58,24.59,48038.917604134986,19.9181,19.9262,19.9019,19.91,48038.9176
2005-07-06 11:50:00,24.59,24.62,24.59,24.62,41349.95439343265,19.91,19.9343,19.91,19.9343,41349.9544
2005-07-06 11:55:00,24.62,24.64,24.62,24.62,30607.07408533495,19.9343,19.9505,19.9343,19.9343,30607.0741
2005-07-06 12:00:00,24.62,24.63,24.58,24.6,66788.28417958852,19.9343,19.9424,19.9019,19.9181,66788.2842
2005-07-06 12:05:00,24.6,24.6,24.58,24.59,60302.01682375594,19.9181,19.9181,19.9019,19.91,60302.0168
2005-07-06 12:10:00,24.59,24.6,24.58,24.59,38613.56035269078,19.91,19.9181,19.9019,19.91,38613.5604
2005-07-06 12:15:00,24.6,24.6,24.58,24.58,73882.6391000304,19.9181,19.9181,19.9019,19.9019,73882.6391
2005-07-06 12:20:00,24.59,24.62,24.58,24.58,42059.389885476834,19.91,19.9343,19.9019,19.9019,42059.3899
2005-07-06 12:25:00,24.58,24.59,24.56,24.58,70639.5054221141,19.9019,19.91,19.8857,19.9019,70639.5054
2005-07-06 12:30:00,24.57,24.58,24.56,24.58,55133.27252457686,19.8938,19.9019,19.8857,19.9019,55133.2725
2005-07-06 12:35:00,24.57,24.59,24.57,24.58,31924.59714198844,19.8938,19.91,19.8938,19.9019,31924.5971
2005-07-06 12:40:00,24.59,24.59,24.57,24.57,33444.8160535117,19.91,19.91,19.8938,19.8938,33444.8161
2005-07-06 12:45:00,24.57,24.58,24.55,24.57,54322.48910509779,19.8938,19.9019,19.8776,19.8938,54322.4891
2005-07-06 12:50:00,24.57,24.59,24.56,24.57,72261.07226107224,19.8938,19.91,19.8857,19.8938,72261.0723
2005-07-06 12:55:00,24.57,24.58,24.56,24.56,19762.84584980237,19.8938,19.9019,19.8857,19.8857,19762.8458
2005-07-06 13:00:00,24.57,24.59,24.56,24.59,50775.311644876856,19.8938,19.91,19.8857,19.91,50775.3116
2005-07-06 13:05:00,24.59,24.6,24.57,24.58,50268.57200770243,19.91,19.9181,19.8938,19.9019,50268.572
2005-07-06 13:10:00,24.59,24.6,24.58,24.59,52498.22641126988,19.91,19.9181,19.9019,19.91,52498.2264
2005-07-06 13:15:00,24.58,24.62,24.58,24.6,19357.45414006284,19.9019,19.9343,19.9019,19.9181,19357.4541
2005-07-06 13:20:00,24.6,24.62,24.59,24.61,50167.22408026755,19.9181,19.9343,19.91,19.9262,50167.2241
2005-07-06 13:25:00,24.61,24.63,24.6,24.62,59592.58133171176,19.9262,19.9424,19.9181,19.9343,59592.5813
2005-07-06 13:30:00,24.62,24.64,24.61,24.64,67396.37174419782,19.9343,19.9505,19.9262,19.9505,67396.3717
2005-07-06 13:35:00,24.64,24.67,24.62,24.63,77835.20826999086,19.9505,19.9748,19.9343,19.9424,77835.2083
2005-07-06 13:40:00,24.62,24.64,24.61,24.62,46924.09040235126,19.9343,19.9505,19.9262,19.9343,46924.0904
2005-07-06 13:45:00,24.63,24.64,24.61,24.64,46417.350765176845,19.9424,19.9505,19.9262,19.9505,46417.3508
2005-07-06 13:50:00,24.64,24.64,24.61,24.63,40235.12719164893,19.9505,19.9505,19.9262,19.9424,40235.1272
2005-07-06 13:55:00,24.62,24.63,24.59,24.61,67092.32796189317,19.9343,19.9424,19.91,19.9262,67092.328
2005-07-06 14:00:00,24.61,24.62,24.57,24.59,60910.104388365246,19.9262,19.9343,19.8938,19.91,60910.1044
2005-07-06 14:05:00,24.59,24.63,24.57,24.6,70842.20127698388,19.91,19.9424,19.8938,19.9181,70842.2013
2005-07-06 14:10:00,24.6,24.61,24.59,24.6,83510.69220634436,19.9181,19.9262,19.91,19.9181,83510.6922
2005-07-06 14:15:00,24.6,24.63,24.59,24.6,67599.06759906758,19.9181,19.9424,19.91,19.9181,67599.0676
2005-07-06 14:20:00,24.6,24.61,24.55,24.58,92936.04945778855,19.9181,19.9262,19.8776,19.9019,92936.0495
2005-07-06 14:25:00,24.58,24.59,24.55,24.56,113104.28701733048,19.9019,19.91,19.8776,19.8857,113104.287
2005-07-06 14:30:00,24.56,24.56,24.53,24.55,95165.703861356,19.8857,19.8857,19.8614,19.8776,95165.7039
2005-07-06 14:35:00,24.53,24.55,24.52,24.54,100739.83987027463,19.8614,19.8776,19.8533,19.8695,100739.8399
2005-07-06 14:40:00,24.52,24.55,24.51,24.52,85638.99868247693,19.8533,19.8776,19.8452,19.8533,85638.9987
2005-07-06 14:45:00,24.52,24.54,24.5,24.52,87767.3051586095,19.8533,19.8695,19.8371,19.8533,87767.3052
2005-07-06 14:50:00,24.53,24.54,24.51,24.52,64659.97770345595,19.8614,19.8695,19.8452,19.8533,64659.9777
2005-07-06 14:55:00,24.52,24.57,24.5,24.5,121313.46913955608,19.8533,19.8938,19.8371,19.8371,121313.4691
2005-07-06 15:00:00,24.5,24.52,24.47,24.49,94253.57251444206,19.8371,19.8533,19.8128,19.829,94253.5725
2005-07-06 15:05:00,24.5,24.51,24.48,24.51,105199.14867740952,19.8371,19.8452,19.8209,19.8452,105199.1487
2005-07-06 15:10:00,24.5,24.51,24.47,24.48,100131.75230566532,19.8371,19.8452,19.8128,19.8209,100131.7523
2005-07-06 15:15:00,24.49,24.52,24.48,24.5,87057.86966656531,19.829,19.8533,19.8209,19.8371,87057.8697
2005-07-06 15:20:00,24.5,24.51,24.48,24.5,83003.95256916995,19.8371,19.8452,19.8209,19.8371,83003.9526
2005-07-06 15:25:00,24.51,24.55,24.49,24.55,101145.23158001417,19.8452,19.8776,19.829,19.8776,101145.2316
2005-07-06 15:30:00,24.54,24.54,24.48,24.49,102158.71085436302,19.8695,19.8695,19.8209,19.829,102158.7109
2005-07-06 15:35:00,24.49,24.5,24.47,24.48,107327.45515354208,19.829,19.8371,19.8128,19.8209,107327.4552
2005-07-06 15:40:00,24.48,24.49,24.45,24.46,294719.7729806425,19.8209,19.829,19.7966,19.8047,294719.773
2005-07-06 15:45:00,24.46,24.47,24.42,24.47,222965.44035674463,19.8047,19.8128,19.7723,19.8128,222965.4404
2005-07-06 15:50:00,24.46,24.58,24.42,24.44,276882.53775210294,19.8047,19.9019,19.7723,19.7885,276882.5378
2005-07-06 15:55:00,24.43,24.47,24.42,24.44,279720.2797202797,19.7804,19.8128,19.7723,19.7885,279720.2797
2005-07-07 09:30:00,24.14,24.2,24.08,24.11,331002.33100233093,19.5456,19.5942,19.4971,19.5213,331002.331
2005-07-07 09:35:00,24.08,24.13,24.03,24.13,305259.9574338704,19.4971,19.5375,19.4566,19.5375,305259.9574
2005-07-07 09:40:00,24.13,24.23,24.1,24.22,139353.40022296543,19.5375,19.6185,19.5132,19.6104,139353.4002
2005-07-07 09:45:00,24.21,24.22,24.15,24.17,292287.4227222053,19.6023,19.6104,19.5537,19.5699,292287.4227
2005-07-07 09:50:00,24.21,24.21,24.16,24.17,210195.6014999493,19.6023,19.6023,19.5618,19.5699,210195.6015
2005-07-07 09:55:00,24.17,24.19,24.14,24.18,151819.19529745614,19.5699,19.5861,19.5456,19.578,151819.1953
2005-07-07 10:00:00,24.17,24.2,24.15,24.17,166109.25306577477,19.5699,19.5942,19.5537,19.5699,166109.2531
2005-07-07 10:05:00,24.17,24.19,24.14,24.18,147866.62612749566,19.5699,19.5861,19.5456,19.578,147866.6261
2005-07-07 10:10:00,24.19,24.28,24.19,24.27,325630.8908482821,19.5861,19.659,19.5861,19.6509,325630.8908
2005-07-07 10:15:00,24.27,24.27,24.18,24.22,84017.43184351879,19.6509,19.6509,19.578,19.6104,84017.4318
2005-07-07 10:20:00,24.22,24.25,24.18,24.21,101753.31914462349,19.6104,19.6347,19.578,19.6023,101753.3191
2005-07-07 10:25:00,24.2,24.23,24.18,24.22,137934.52923887703,19.5942,19.6185,19.578,19.6104,137934.5292
2005-07-07 10:30:00,24.2,24.24,24.18,24.18,279618.9317928448,19.5942,19.6266,19.578,19.578,279618.9318
2005-07-07 10:35:00,24.18,24.23,24.17,24.21,123441.77561568865,19.578,19.6185,19.5699,19.6023,123441.7756
2005-07-07 10:40:00,24.2,24.21,24.17,24.2,109050.36991993512,19.5942,19.6023,19.5699,19.5942,109050.3699
2005-07-07 10:45:00,24.19,24.24,24.16,24.22,85537.65075504205,19.5861,19.6266,19.5618,19.6104,85537.6508
2005-07-07 10:50:00,24.22,24.28,24.18,24.24,370122.63099219615,19.6104,19.659,19.578,19.6266,370122.631
2005-07-07 10:55:00,24.23,24.29,24.19,24.27,102766.79841897232,19.6185,19.6671,19.5861,19.6509,102766.7984
2005-07-07 11:00:00,24.26,24.26,24.17,24.19,232593.49346305864,19.6428,19.6428,19.5699,19.5861,232593.4935
2005-07-07 11:05:00,24.21,24.25,24.2,24.24,151920.54322489104,19.6023,19.6347,19.5942,19.6266,151920.5432
2005-07-07 11:10:00,24.24,24.3,24.22,24.26,78544.64376203505,19.6266,19.6752,19.6104,19.6428,78544.6438
2005-07-07 11:15:00,24.27,24.28,24.23,24.25,68612.54687341643,19.6509,19.659,19.6185,19.6347,68612.5469
2005-07-07 11:20:00,24.24,24.27,24.23,24.24,49153.74480591871,19.6266,19.6509,19.6185,19.6266,49153.7448
2005-07-07 11:25:00,24.24,24.27,24.22,24.25,68207.15516367689,19.6266,19.6509,19.6104,19.6347,68207.1552
2005-07-07 11:30:00,24.26,24.28,24.23,24.25,44593.08807134893,19.6428,19.659,19.6185,19.6347,44593.0881
2005-07-07 11:35:00,24.26,24.27,24.22,24.26,29796.29066585588,19.6428,19.6509,19.6104,19.6428,29796.2907
2005-07-07 11:40:00,24.25,24.27,24.21,24.24,63545.15050167223,19.6347,19.6509,19.6023,19.6266,63545.1505
2005-07-07 11:45:00,24.25,24.26,24.2,24.22,57464.27485557919,19.6347,19.6428,19.5942,19.6104,57464.2749
2005-07-07 11:50:00,24.21,24.22,24.18,24.2,53410.35775818384,19.6023,19.6104,19.578,19.5942,53410.3578
2005-07-07 11:55:00,24.21,24.27,24.2,24.27,60099.320968886175,19.6023,19.6509,19.5942,19.6509,60099.321
2005-07-07 12:00:00,24.26,24.29,24.25,24.25,164791.7300091213,19.6428,19.6671,19.6347,19.6347,164791.73
2005-07-07 12:05:00,24.24,24.26,24.23,24.25,86855.17381169554,19.6266,19.6428,19.6185,19.6347,86855.1738
2005-07-07 12:10:00,24.25,24.29,24.23,24.26,82193.16914969088,19.6347,19.6671,19.6185,19.6428,82193.1691
2005-07-07 12:15:00,24.27,24.3,24.22,24.24,113205.63494476536,19.6509,19.6752,19.6104,19.6266,113205.6349
2005-07-07 12:20:00,24.25,24.33,24.24,24.27,138137.22509374682,19.6347,19.6995,19.6266,19.6509,138137.2251
2005-07-07 12:25:00,24.28,24.3,24.25,24.29,167122.73234012362,19.659,19.6752,19.6347,19.6671,167122.7323
2005-07-07 12:30:00,24.28,24.29,24.26,24.27,66686.93625215364,19.659,19.6671,19.6428,19.6509,66686.9363
2005-07-07 12:35:00,24.27,24.3,24.27,24.27,55031.92459714198,19.6509,19.6752,19.6509,19.6509,55031.9246
2005-07-07 12:40:00,24.28,24.28,24.26,24.26,127495.692713084,19.659,19.659,19.6428,19.6428,127495.6927
2005-07-07 12:45:00,24.26,24.26,24.24,24.25,44897.131853653584,19.6428,19.6428,19.6266,19.6347,44897.1319
2005-07-07 12:50:00,24.25,24.25,24.22,24.22,68207.15516367689,19.6347,19.6347,19.6104,19.6104,68207.1552
2005-07-07 12:55:00,24.22,24.24,24.22,24.23,61214.1481706699,19.6104,19.6266,19.6104,19.6185,61214.1482
2005-07-07 13:00:00,24.22,24.25,24.22,24.24,62430.32329988851,19.6104,19.6347,19.6104,19.6266,62430.3233
2005-07-07 13:05:00,24.24,24.24,24.22,24.23,40032.43133677916,19.6266,19.6266,19.6104,19.6185,40032.4313
2005-07-07 13:10:00,24.23,24.25,24.22,24.23,65876.15283267456,19.6185,19.6347,19.6104,19.6185,65876.1528
2005-07-07 13:15:00,24.22,24.25,24.22,24.22,54423.83703253268,19.6104,19.6347,19.6104,19.6104,54423.837
2005-07-07 13:20:00,24.23,24.24,24.22,24.22,86753.82588426066,19.6185,19.6266,19.6104,19.6104,86753.8259
2005-07-07 13:25:00,24.23,24.23,24.22,24.22,49863.1802979629,19.6185,19.6185,19.6104,19.6104,49863.1803
2005-07-07 13:30:00,24.22,24.25,24.22,24.24,78443.29583460017,19.6104,19.6347,19.6104,19.6266,78443.2958
2005-07-07 13:35:00,24.24,24.26,24.23,24.24,90605.04712678624,19.6266,19.6428,19.6185,19.6266,90605.0471
2005-07-07 13:40:00,24.24,24.28,24.23,24.24,104084.3214756258,19.6266,19.659,19.6185,19.6266,104084.3215
2005-07-07 13:45:00,24.24,24.25,24.22,24.23,75605.55386642342,19.6266,19.6347,19.6104,19.6185,75605.5539
2005-07-07 13:50:00,24.22,24.24,24.22,24.22,60302.01682375594,19.6104,19.6266,19.6104,19.6104,60302.0168
2005-07-07 13:55:00,24.23,24.24,24.22,24.22,73274.5515354211,19.6185,19.6266,19.6104,19.6104,73274.5515
2005-07-07 14:00:00,24.23,24.23,24.17,24.17,78950.0354717746,19.6185,19.6185,19.5699,19.5699,78950.0355
2005-07-07 14:05:00,24.18,24.2,24.17,24.2,69828.72200263504,19.578,19.5942,19.5699,19.5942,69828.722
2005-07-07 14:10:00,24.2,24.21,24.16,24.16,68004.45930880713,19.5942,19.6023,19.5618,19.5618,68004.4593
2005-07-07 14:15:00,24.16,24.18,24.15,24.17,110975.98054119792,19.5618,19.578,19.5537,19.5699,110975.9805
2005-07-07 14:20:00,24.18,24.18,24.16,24.18,51586.095064355926,19.578,19.578,19.5618,19.578,51586.0951
2005-07-07 14:25:00,24.17,24.18,24.16,24.17,178169.65643052597,19.5699,19.578,19.5618,19.5699,178169.6564
2005-07-07 14:30:00,24.16,24.18,24.15,24.18,110975.98054119792,19.5618,19.578,19.5537,19.578,110975.9805
2005-07-07 14:35:00,24.17,24.18,24.14,24.15,130029.39089895607,19.5699,19.578,19.5456,19.5537,130029.3909
2005-07-07 14:40:00,24.16,24.17,24.13,24.15,97598.05411979325,19.5618,19.5699,19.5375,19.5537,97598.0541
2005-07-07 14:45:00,24.15,24.15,24.1,24.11,187797.70953683995,19.5537,19.5537,19.5132,19.5213,187797.7095
2005-07-07 14:50:00,24.11,24.15,24.1,24.14,146549.1030708422,19.5213,19.5537,19.5132,19.5456,146549.1031
2005-07-07 14:55:00,24.14,24.16,24.11,24.12,102564.10256410256,19.5456,19.5618,19.5213,19.5294,102564.1026
2005-07-07 15:00:00,24.12,24.17,24.12,24.15,100942.5357251444,19.5294,19.5699,19.5294,19.5537,100942.5357
2005-07-07 15:05:00,24.16,24.19,24.15,24.16,147157.1906354515,19.5618,19.5861,19.5537,19.5618,147157.1906
2005-07-07 15:10:00,24.16,24.17,24.14,24.15,107124.75929867232,19.5618,19.5699,19.5456,19.5537,107124.7593
2005-07-07 15:15:00,24.14,24.16,24.13,24.16,121212.1212121212,19.5456,19.5618,19.5375,19.5618,121212.1212
2005-07-07 15:20:00,24.15,24.18,24.14,24.14,98003.44582953276,19.5537,19.578,19.5456,19.5456,98003.4458
2005-07-07 15:25:00,24.15,24.15,24.13,24.13,110367.8929765886,19.5537,19.5537,19.5375,19.5375,110367.893
2005-07-07 15:30:00,24.14,24.16,24.13,24.14,228742.27222053305,19.5456,19.5618,19.5375,19.5456,228742.2722
2005-07-07 15:35:00,24.15,24.15,24.13,24.14,225397.79061518188,19.5537,19.5537,19.5375,19.5456,225397.7906
2005-07-07 15:40:00,24.14,24.15,24.13,24.15,193473.19347319345,19.5456,19.5537,19.5375,19.5537,193473.1935
2005-07-07 15:45:00,24.15,24.17,24.14,24.15,218404.7836221749,19.5537,19.5699,19.5456,19.5537,218404.7836
2005-07-07 15:50:00,24.15,24.15,24.13,24.13,283470.1530353704,19.5537,19.5537,19.5375,19.5375,283470.153
2005-07-07 15:55:00,24.14,24.14,24.1,24.11,385020.7763251241,19.5456,19.5456,19.5132,19.5213,385020.7763
2005-07-08 09:30:00,24.09,24.12,24.08,24.11,332826.59369615884,19.5052,19.5294,19.4971,19.5213,332826.5937
2005-07-08 09:35:00,24.11,24.14,24.06,24.13,102462.75463666768,19.5213,19.5456,19.4809,19.5375,102462.7546
2005-07-08 09:40:00,24.14,24.22,24.12,24.21,93138.74531265834,19.5456,19.6104,19.5294,19.6023,93138.7453
2005-07-08 09:45:00,24.2,24.2,24.12,24.12,152629.9787169352,19.5942,19.5942,19.5294,19.5294,152629.9787
2005-07-08 09:50:00,24.13,24.18,24.11,24.15,129319.9554069119,19.5375,19.578,19.5213,19.5537,129319.9554
2005-07-08 09:55:00,24.15,24.18,24.13,24.15,174622.47897030503,19.5537,19.578,19.5375,19.5537,174622.479
2005-07-08 10:00:00,24.15,24.16,24.13,24.15,135603.5269078747,19.5537,19.5618,19.5375,19.5537,135603.5269
2005-07-08 10:05:00,24.16,24.17,24.15,24.17,140569.57535218404,19.5618,19.5699,19.5537,19.5699,140569.5754
2005-07-08 10:10:00,24.17,24.2,24.14,24.18,112698.89530759094,19.5699,19.5942,19.5456,19.578,112698.8953
2005-07-08 10:15:00,24.18,24.18,24.13,24.14,113509.67872707002,19.578,19.578,19.5375,19.5456,113509.6787
2005-07-08 10:20:00,24.14,24.16,24.14,24.16,115232.59349346303,19.5456,19.5618,19.5456,19.5618,115232.5935
2005-07-08 10:25:00,24.17,24.17,24.14,24.16,82801.25671430018,19.5699,19.5699,19.5456,19.5618,82801.2567
2005-07-08 10:30:00,24.17,24.17,24.14,24.16,74997.46630181411,19.5699,19.5699,19.5456,19.5618,74997.4663
2005-07-08 10:35:00,24.15,24.16,24.14,24.16,69524.67822033039,19.5537,19.5618,19.5456,19.5618,69524.6782
2005-07-08 10:40:00,24.16,24.17,24.15,24.16,115637.98520320258,19.5618,19.5699,19.5537,19.5618,115637.9852
2005-07-08 10:45:00,24.16,24.18,24.15,24.17,97294.01033748858,19.5618,19.578,19.5537,19.5699,97294.0103
2005-07-08 10:50:00,24.17,24.21,24.16,24.16,58579.102057362914,19.5699,19.6023,19.5618,19.5618,58579.1021
2005-07-08 10:55:00,24.16,24.19,24.16,24.18,103780.27769332116,19.5618,19.5861,19.5618,19.578,103780.2777
2005-07-08 11:00:00,24.18,24.2,24.17,24.19,123340.42768825377,19.578,19.5942,19.5699,19.5861,123340.4277
2005-07-08 11:05:00,24.19,24.22,24.18,24.21,98611.53339414208,19.5861,19.6104,19.578,19.6023,98611.5334
2005-07-08 11:10:00,24.22,24.23,24.19,24.23,94963.00800648626,19.6104,19.6185,19.5861,19.6185,94963.008
2005-07-08 11:15:00,24.23,24.23,24.17,24.18,65268.06526806526,19.6185,19.6185,19.5699,19.578,65268.0653
2005-07-08 11:20:00,24.19,24.21,24.18,24.21,74085.33495490016,19.5861,19.6023,19.578,19.6023,74085.335
2005-07-08 11:25:00,24.21,24.27,24.2,24.27,440762.1364143103,19.6023,19.6509,19.5942,19.6509,440762.1364
2005-07-08 11:30:00,24.26,24.37,24.26,24.37,166615.9927029492,19.6428,19.7319,19.6428,19.7319,166615.9927
2005-07-08 11:35:00,24.36,24.42,24.36,24.4,221546.5693726563,19.7238,19.7723,19.7238,19.7562,221546.5694
2005-07-08 11:40:00,24.4,24.43,24.39,24.4,169352.38674369105,19.7562,19.7804,19.7481,19.7562,169352.3867
2005-07-08 11:45:00,24.4,24.43,24.39,24.42,153947.5017735887,19.7562,19.7804,19.7481,19.7723,153947.5018
2005-07-08 11:50:00,24.42,24.43,24.4,24.4,105199.14867740952,19.7723,19.7804,19.7562,19.7562,105199.1487
2005-07-08 11:55:00,24.41,24.46,24.4,24.46,86551.13002939089,19.7642,19.8047,19.7562,19.8047,86551.13
2005-07-08 12:00:00,24.45,24.51,24.45,24.47,110165.19712171884,19.7966,19.8452,19.7966,19.8128,110165.1971
2005-07-08 12:05:00,24.47,24.54,24.45,24.53,115942.02898550723,19.8128,19.8695,19.7966,19.8614,115942.029
2005-07-08 12:10:00,24.53,24.54,24.52,24.53,65774.80490523968,19.8614,19.8695,19.8533,19.8614,65774.8049
2005-07-08 12:15:00,24.53,24.59,24.51,24.58,119286.5105908584,19.8614,19.91,19.8452,19.9019,119286.5106
2005-07-08 12:20:00,24.58,24.62,24.58,24.61,154352.89348332823,19.9019,19.9343,19.9019,19.9262,154352.8935
2005-07-08 12:25:00,24.62,24.72,24.61,24.67,292692.8144319448,19.9343,20.0152,19.9262,19.9748,292692.8144
2005-07-08 12:30:00,24.67,24.73,24.67,24.73,166109.25306577477,19.9748,20.0233,19.9748,20.0233,166109.2531
2005-07-08 12:35:00,24.73,24.73,24.68,24.69,63241.10671936758,20.0233,20.0233,19.9829,19.991,63241.1067
2005-07-08 12:40:00,24.69,24.71,24.68,24.7,92632.00567548392,19.991,20.0072,19.9829,19.9991,92632.0057
2005-07-08 12:45:00,24.7,24.72,24.68,24.72,70132.7657849397,19.9991,20.0152,19.9829,20.0152,70132.7658
2005-07-08 12:50:00,24.71,24.73,24.71,24.73,85537.65075504205,20.0072,20.0233,20.0072,20.0233,85537.6508
2005-07-08 12:55:00,24.72,24.73,24.39,24.72,70639.5054221141,20.0152,20.0233,19.7481,20.0152,70639.5054
2005-07-08 13:00:00,24.72,24.74,24.71,24.73,110063.84919428396,20.0152,20.0314,20.0072,20.0233,110063.8492
2005-07-08 13:05:00,24.73,24.74,24.72,24.73,75402.85801155365,20.0233,20.0314,20.0152,20.0233,75402.858
2005-07-08 13:10:00,24.73,24.74,24.72,24.73,51282.05128205128,20.0233,20.0314,20.0152,20.0233,51282.0513
2005-07-08 13:15:00,24.74,24.76,24.73,24.75,87564.60930373972,20.0314,20.0476,20.0233,20.0395,87564.6093
2005-07-08 13:20:00,24.76,24.77,24.74,24.76,68511.19894598154,20.0476,20.0557,20.0314,20.0476,68511.1989
2005-07-08 13:25:00,24.77,24.77,24.73,24.75,104996.45282253977,20.0557,20.0557,20.0233,20.0395,104996.4528
2005-07-08 13:30:00,24.74,24.76,24.73,24.73,48241.61345900476,20.0314,20.0476,20.0233,20.0233,48241.6135
2005-07-08 13:35:00,24.73,24.74,24.7,24.7,50065.876152832665,20.0233,20.0314,19.9991,19.9991,50065.8762
2005-07-08 13:40:00,24.7,24.71,24.68,24.71,84828.21526299785,19.9991,20.0072,19.9829,20.0072,84828.2153
2005-07-08 13:45:00,24.7,24.72,24.69,24.71,47126.78625722103,19.9991,20.0152,19.991,20.0072,47126.7863
2005-07-08 13:50:00,24.72,24.73,24.71,24.71,59389.88547684199,20.0152,20.0233,20.0072,20.0072,59389.8855
2005-07-08 13:55:00,24.71,24.72,24.68,24.72,99219.62095875136,20.0072,20.0152,19.9829,20.0152,99219.621
2005-07-08 14:00:00,24.72,24.76,24.72,24.76,84524.1714806932,20.0152,20.0476,20.0152,20.0476,84524.1715
2005-07-08 14:05:00,24.75,24.77,24.72,24.72,93645.48494983275,20.0395,20.0557,20.0152,20.0152,93645.4849
2005-07-08 14:10:00,24.73,24.73,24.7,24.73,68105.807236242,20.0233,20.0233,19.9991,20.0233,68105.8072
2005-07-08 14:15:00,24.72,24.73,24.71,24.72,52194.18262896523,20.0152,20.0233,20.0072,20.0152,52194.1826
2005-07-08 14:20:00,24.72,24.74,24.71,24.73,78341.94790716529,20.0152,20.0314,20.0072,20.0233,78341.9479
2005-07-08 14:25:00,24.74,24.91,24.73,24.88,194689.36860241205,20.0314,20.1691,20.0233,20.1448,194689.3686
2005-07-08 14:30:00,24.86,24.92,24.86,24.86,174217.0872605655,20.1286,20.1772,20.1286,20.1286,174217.0873
2005-07-08 14:35:00,24.86,24.86,24.82,24.83,116144.724840377,20.1286,20.1286,20.0962,20.1043,116144.7248
2005-07-08 14:40:00,24.82,24.82,24.8,24.81,86956.52173913042,20.0962,20.0962,20.08,20.0881,86956.5217
2005-07-08 14:45:00,24.82,24.85,24.81,24.85,107428.80308097696,20.0962,20.1205,20.0881,20.1205,107428.8031
2005-07-08 14:50:00,24.84,24.86,24.81,24.82,85537.65075504205,20.1124,20.1286,20.0881,20.0962,85537.6508
2005-07-08 14:55:00,24.81,24.83,24.8,24.82,352386.7436910915,20.0881,20.1043,20.08,20.0962,352386.7437
2005-07-08 15:00:00,24.82,24.84,24.76,24.77,144623.49244957938,20.0962,20.1124,20.0476,20.0557,144623.4924
2005-07-08 15:05:00,24.77,24.78,24.76,24.77,92429.30982061416,20.0557,20.0638,20.0476,20.0557,92429.3098
2005-07-08 15:10:00,24.76,24.77,24.75,24.75,75706.9017938583,20.0476,20.0557,20.0395,20.0395,75706.9018
2005-07-08 15:15:00,24.75,24.76,24.74,24.75,63038.41086449781,20.0395,20.0476,20.0314,20.0395,63038.4109
2005-07-08 15:20:00,24.76,24.8,24.76,24.8,123644.4714705584,20.0476,20.08,20.0476,20.08,123644.4715
2005-07-08 15:25:00,24.79,24.85,24.79,24.84,177257.525083612,20.0719,20.1205,20.0719,20.1124,177257.5251
2005-07-08 15:30:00,24.83,24.84,24.8,24.8,118374.37924394444,20.1043,20.1124,20.08,20.08,118374.3792
2005-07-08 15:35:00,24.8,24.82,24.78,24.8,117664.94375190024,20.08,20.0962,20.0638,20.08,117664.9438
2005-07-08 15:40:00,24.8,24.8,24.69,24.72,261680.3486368704,20.08,20.08,19.991,20.0152,261680.3486
2005-07-08 15:45:00,24.7,24.71,24.67,24.69,213337.3872504307,19.9991,20.0072,19.9748,19.991,213337.3873
2005-07-08 15:50:00,24.68,24.7,24.63,24.65,259957.4338704773,19.9829,19.9991,19.9424,19.9586,259957.4339
2005-07-08 15:55:00,24.65,24.68,24.63,24.68,297253.4711665146,19.9586,19.9829,19.9424,19.9829,297253.4712
2005-07-11 09:30:00,25.01,25.13,24.98,25.02,623999.1892165805,20.2501,20.3472,20.2258,20.2582,623999.1892
2005-07-11 09:35:00,25.06,25.11,24.98,25.08,182324.9214553562,20.2905,20.331,20.2258,20.3067,182324.9215
2005-07-11 09:40:00,25.06,25.09,24.94,24.95,166818.68855781897,20.2905,20.3148,20.1934,20.2015,166818.6886
2005-07-11 09:45:00,24.95,24.95,24.83,24.91,263910.00304043776,20.2015,20.2015,20.1043,20.1691,263910.003
2005-07-11 09:50:00,24.92,24.98,24.92,24.97,208675.38258842603,20.1772,20.2258,20.1772,20.2177,208675.3826
2005-07-11 09:55:00,24.97,24.97,24.88,24.92,146447.7551434073,20.2177,20.2177,20.1448,20.1772,146447.7551
2005-07-11 10:00:00,24.91,24.99,24.91,24.93,170669.90980034455,20.1691,20.2339,20.1691,20.1853,170669.9098
2005-07-11 10:05:00,24.93,24.93,24.89,24.9,119387.85851829327,20.1853,20.1853,20.1529,20.161,119387.8585
2005-07-11 10:10:00,24.91,24.91,24.85,24.86,118881.11888111886,20.1691,20.1691,20.1205,20.1286,118881.1189
2005-07-11 10:15:00,24.85,24.9,24.84,24.88,128711.8678423026,20.1205,20.161,20.1124,20.1448,128711.8678
2005-07-11 10:20:00,24.89,24.9,24.86,24.88,102868.1463464072,20.1529,20.161,20.1286,20.1448,102868.1463
2005-07-11 10:25:00,24.89,24.99,24.87,24.96,177662.91679335156,20.1529,20.2339,20.1367,20.2096,177662.9168
2005-07-11 10:30:00,24.97,24.98,24.93,24.94,115029.89763859328,20.2177,20.2258,20.1853,20.1934,115029.8976
2005-07-11 10:35:00,24.94,24.94,24.88,24.9,95875.1393534002,20.1934,20.1934,20.1448,20.161,95875.1394
2005-07-11 10:40:00,24.91,24.93,24.9,24.92,122022.90463160026,20.1691,20.1853,20.161,20.1772,122022.9046
2005-07-11 10:45:00,24.92,25.0,24.92,25.0,90199.65541704671,20.1772,20.242,20.1772,20.242,90199.6554
2005-07-11 10:50:00,25.0,25.03,24.99,24.99,109050.36991993512,20.242,20.2662,20.2339,20.2339,109050.3699
2005-07-11 10:55:00,24.99,24.99,24.92,24.92,59693.92925914664,20.2339,20.2339,20.1772,20.1772,59693.9293
2005-07-11 11:00:00,24.92,24.93,24.9,24.91,68004.45930880713,20.1772,20.1853,20.161,20.1691,68004.4593
2005-07-11 11:05:00,24.91,24.92,24.89,24.89,103982.97354819092,20.1691,20.1772,20.1529,20.1529,103982.9735
2005-07-11 11:10:00,24.9,24.9,24.88,24.9,95672.44349853044,20.161,20.161,20.1448,20.161,95672.4435
2005-07-11 11:15:00,24.9,24.94,24.9,24.91,103982.97354819092,20.161,20.1934,20.161,20.1691,103982.9735
2005-07-11 11:20:00,24.91,24.91,24.89,24.91,157798.7230161143,20.1691,20.1691,20.1529,20.1691,157798.723
2005-07-11 11:25:00,24.9,24.91,24.87,24.9,93848.18080470253,20.161,20.1691,20.1367,20.161,93848.1808
2005-07-11 11:30:00,24.9,24.9,24.67,24.89,126076.82172899562,20.161,20.161,19.9748,20.1529,126076.8217
2005-07-11 11:35:00,24.89,24.9,24.87,24.87,95571.09557109556,20.1529,20.161,20.1367,20.1367,95571.0956
2005-07-11 11:40:00,24.88,24.89,24.86,24.88,90503.69919935137,20.1448,20.1529,20.1286,20.1448,90503.6992
2005-07-11 11:45:00,24.88,24.88,24.86,24.88,118070.33546163978,20.1448,20.1448,20.1286,20.1448,118070.3355
2005-07-11 11:50:00,24.88,24.89,24.86,24.89,107327.45515354208,20.1448,20.1529,20.1286,20.1529,107327.4552
2005-07-11 11:55:00,24.9,24.92,24.89,24.91,60707.40853349548,20.161,20.1772,20.1529,20.1691,60707.4085
2005-07-11 12:00:00,24.91,24.93,24.9,24.92,64355.9339211513,20.1691,20.1853,20.161,20.1772,64355.9339
2005-07-11 12:05:00,24.92,24.95,24.92,24.92,81281.03780277692,20.1772,20.2015,20.1772,20.1772,81281.0378
2005-07-11 12:10:00,24.93,24.95,24.91,24.95,89287.52407013276,20.1853,20.2015,20.1691,20.2015,89287.5241
2005-07-11 12:15:00,24.94,24.96,24.93,24.94,59997.973041451296,20.1934,20.2096,20.1853,20.1934,59997.973
2005-07-11 12:20:00,24.95,24.95,24.93,24.94,63545.15050167223,20.2015,20.2015,20.1853,20.1934,63545.1505
2005-07-11 12:25:00,24.93,24.94,24.88,24.89,114117.76629167932,20.1853,20.1934,20.1448,20.1529,114117.7663
2005-07-11 12:30:00,24.89,24.92,24.86,24.91,150704.36809567243,20.1529,20.1772,20.1286,20.1691,150704.3681
2005-07-11 12:35:00,24.92,24.92,24.89,24.9,54727.88081483733,20.1772,20.1772,20.1529,20.161,54727.8808
2005-07-11 12:40:00,24.9,24.9,24.87,24.9,79963.51474612343,20.161,20.161,20.1367,20.161,79963.5147
2005-07-11 12:45:00,24.9,24.91,24.88,24.88,38613.56035269078,20.161,20.1691,20.1448,20.1448,38613.5604
2005-07-11 12:50:00,24.88,24.89,24.87,24.87,77227.12070538156,20.1448,20.1529,20.1367,20.1367,77227.1207
2005-07-11 12:55:00,24.88,24.89,24.84,24.85,97091.31448261882,20.1448,20.1529,20.1124,20.1205,97091.3145
2005-07-11 13:00:00,24.85,24.85,24.79,24.82,85638.99868247693,20.1205,20.1205,20.0719,20.0962,85638.9987
2005-07-11 13:05:00,24.82,24.82,24.79,24.8,48038.917604134986,20.0962,20.0962,20.0719,20.08,48038.9176
2005-07-11 13:10:00,24.8,24.81,24.79,24.8,66788.28417958852,20.08,20.0881,20.0719,20.08,66788.2842
2005-07-11 13:15:00,24.81,24.85,24.8,24.85,62126.279517583855,20.0881,20.1205,20.08,20.1205,62126.2795
2005-07-11 13:20:00,24.85,24.85,24.83,24.83,41958.04195804196,20.1205,20.1205,20.1043,20.1043,41958.042
2005-07-11 13:25:00,24.83,24.83,24.81,24.82,55640.012161751285,20.1043,20.1043,20.0881,20.0962,55640.0122
2005-07-11 13:30:00,24.82,24.86,24.82,24.86,67599.06759906758,20.0962,20.1286,20.0962,20.1286,67599.0676
2005-07-11 13:35:00,24.86,24.89,24.85,24.89,98104.79375696766,20.1286,20.1529,20.1205,20.1529,98104.7938
2005-07-11 13:40:00,24.89,24.91,24.87,24.89,63950.54221141177,20.1529,20.1691,20.1367,20.1529,63950.5422
2005-07-11 13:45:00,24.9,24.9,24.85,24.85,49863.1802979629,20.161,20.161,20.1205,20.1205,49863.1803
2005-07-11 13:50:00,24.86,24.86,24.82,24.82,50673.96371744197,20.1286,20.1286,20.0962,20.0962,50673.9637
2005-07-11 13:55:00,24.81,24.84,24.8,24.83,146346.4072159724,20.0881,20.1124,20.08,20.1043,146346.4072
2005-07-11 14:00:00,24.83,24.83,24.81,24.82,43883.65257930475,20.1043,20.1043,20.0881,20.0962,43883.6526
2005-07-11 14:05:00,24.82,24.83,24.81,24.81,79456.775108949,20.0962,20.1043,20.0881,20.0881,79456.7751
2005-07-11 14:10:00,24.82,24.82,24.79,24.8,61214.1481706699,20.0962,20.0962,20.0719,20.08,61214.1482
2005-07-11 14:15:00,24.81,24.82,24.79,24.79,28073.37589946285,20.0881,20.0962,20.0719,20.0719,28073.3759
2005-07-11 14:20:00,24.79,24.79,24.76,24.77,81889.12536738622,20.0719,20.0719,20.0476,20.0557,81889.1254
2005-07-11 14:25:00,24.78,24.78,24.73,24.75,74490.72666463969,20.0638,20.0638,20.0233,20.0395,74490.7267
2005-07-11 14:30:00,24.75,24.78,24.74,24.75,55437.31630688151,20.0395,20.0638,20.0314,20.0395,55437.3163
2005-07-11 14:35:00,24.75,24.78,24.73,24.76,75808.24972129319,20.0395,20.0638,20.0233,20.0476,75808.2497
2005-07-11 14:40:00,24.78,24.8,24.74,24.76,70132.7657849397,20.0638,20.08,20.0314,20.0476,70132.7658
2005-07-11 14:45:00,24.77,24.78,24.71,24.73,97699.40204722813,20.0557,20.0638,20.0072,20.0233,97699.402
2005-07-11 14:50:00,24.74,24.77,24.73,24.76,49255.0927333536,20.0314,20.0557,20.0233,20.0476,49255.0927
2005-07-11 14:55:00,24.75,24.77,24.73,24.74,115840.68105807234,20.0395,20.0557,20.0233,20.0314,115840.6811
2005-07-11 15:00:00,24.74,24.78,24.73,24.77,89794.26370730717,20.0314,20.0638,20.0233,20.0557,89794.2637
2005-07-11 15:05:00,24.78,24.78,24.75,24.77,46924.09040235126,20.0638,20.0638,20.0395,20.0557,46924.0904
2005-07-11 15:10:00,24.77,24.77,24.75,24.76,51788.79091922569,20.0557,20.0557,20.0395,20.0476,51788.7909
2005-07-11 15:15:00,24.76,24.76,24.72,24.72,92530.65774804904,20.0476,20.0476,20.0152,20.0152,92530.6577
2005-07-11 15:20:00,24.72,24.74,24.7,24.73,107732.84686328162,20.0152,20.0314,19.9991,20.0233,107732.8469
2005-07-11 15:25:00,24.74,24.75,24.73,24.74,58376.40620249315,20.0314,20.0395,20.0233,20.0314,58376.4062
2005-07-11 15:30:00,24.74,24.8,24.73,24.78,115942.02898550723,20.0314,20.08,20.0233,20.0638,115942.029
2005-07-11 15:35:00,24.79,24.81,24.78,24.81,119995.9460829026,20.0719,20.0881,20.0638,20.0881,119995.9461
2005-07-11 15:40:00,24.8,24.83,24.79,24.83,107023.41137123744,20.08,20.1043,20.0719,20.1043,107023.4114
2005-07-11 15:45:00,24.83,24.84,24.81,24.83,150805.7160231073,20.1043,20.1124,20.0881,20.1043,150805.716
2005-07-11 15:50:00,24.83,24.86,24.82,24.86,151819.19529745614,20.1043,20.1286,20.0962,20.1286,151819.1953
2005-07-11 15:55:00,24.85,24.86,24.81,24.82,335867.03151920537,20.1205,20.1286,20.0881,20.0962,335867.0315
2005-07-12 09:30:00,24.91,25.02,24.91,25.01,298266.95044086344,20.1691,20.2582,20.1691,20.2501,298266.9504
2005-07-12 09:35:00,24.95,25.01,24.85,24.91,85030.91111786762,20.2015,20.2501,20.1205,20.1691,85030.9111
2005-07-12 09:40:00,24.91,24.93,24.89,24.89,68612.54687341643,20.1691,20.1853,20.1529,20.1529,68612.5469
2005-07-12 09:45:00,24.83,24.89,24.73,24.8,329684.8079456774,20.1043,20.1529,20.0233,20.08,329684.8079
2005-07-12 09:50:00,24.79,24.85,24.79,24.83,141177.66291679334,20.0719,20.1205,20.0719,20.1043,141177.6629
2005-07-12 09:55:00,24.83,24.86,24.82,24.85,178980.43985000503,20.1043,20.1286,20.0962,20.1205,178980.4399
2005-07-12 10:00:00,24.86,24.89,24.85,24.88,157190.635451505,20.1286,20.1529,20.1205,20.1448,157190.6355
2005-07-12 10:05:00,24.88,24.88,24.85,24.86,98307.48961183742,20.1448,20.1448,20.1205,20.1286,98307.4896
2005-07-12 10:10:00,24.87,24.91,24.86,24.89,117158.20411472584,20.1367,20.1691,20.1286,20.1529,117158.2041
2005-07-12 10:15:00,24.89,24.9,24.84,24.85,199250.02533698184,20.1529,20.161,20.1124,20.1205,199250.0253
2005-07-12 10:20:00,24.83,24.84,24.75,24.77,115840.68105807234,20.1043,20.1124,20.0395,20.0557,115840.6811
2005-07-12 10:25:00,24.76,24.81,24.76,24.77,71957.02847876759,20.0476,20.0881,20.0476,20.0557,71957.0285
2005-07-12 10:30:00,24.78,24.78,24.72,24.73,128813.2157697375,20.0638,20.0638,20.0152,20.0233,128813.2158
2005-07-12 10:35:00,24.73,24.75,24.72,24.75,123239.07976081887,20.0233,20.0395,20.0152,20.0395,123239.0798
2005-07-12 10:40:00,24.74,24.78,24.74,24.78,108746.32613763049,20.0314,20.0638,20.0314,20.0638,108746.3261
2005-07-12 10:45:00,24.78,24.86,24.78,24.86,215060.30201682373,20.0638,20.1286,20.0638,20.1286,215060.302
2005-07-12 10:50:00,24.87,24.96,24.85,24.88,163474.2069524678,20.1367,20.2096,20.1205,20.1448,163474.207
2005-07-12 10:55:00,24.87,24.89,24.87,24.88,94557.61629674672,20.1367,20.1529,20.1367,20.1448,94557.6163
2005-07-12 11:00:00,24.89,24.96,24.88,24.92,226613.96574440048,20.1529,20.2096,20.1448,20.1772,226613.9657
2005-07-12 11:05:00,24.92,24.92,24.83,24.86,348231.47866626125,20.1772,20.1772,20.1043,20.1286,348231.4787
2005-07-12 11:10:00,24.85,24.86,24.82,24.86,130738.82639100029,20.1205,20.1286,20.0962,20.1286,130738.8264
2005-07-12 11:15:00,24.86,24.92,24.86,24.87,65470.76112293502,20.1286,20.1772,20.1286,20.1367,65470.7611
2005-07-12 11:20:00,24.88,24.91,24.86,24.88,76213.64143103272,20.1448,20.1691,20.1286,20.1448,76213.6414
2005-07-12 11:25:00,24.88,24.88,24.85,24.87,86551.13002939089,20.1448,20.1448,20.1205,20.1367,86551.13
2005-07-12 11:30:00,24.87,24.89,24.86,24.88,73882.6391000304,20.1367,20.1529,20.1286,20.1448,73882.6391
2005-07-12 11:35:00,24.87,24.93,24.87,24.9,81585.08158508157,20.1367,20.1853,20.1367,20.161,81585.0816
2005-07-12 11:40:00,24.91,24.91,24.87,24.88,104793.75696767,20.1691,20.1691,20.1367,20.1448,104793.757
2005-07-12 11:45:00,24.89,24.92,24.89,24.91,74186.68288233504,20.1529,20.1772,20.1529,20.1691,74186.6829
2005-07-12 11:50:00,24.92,24.93,24.91,24.93,64254.58599371642,20.1772,20.1853,20.1691,20.1853,64254.586
2005-07-12 11:55:00,24.92,24.93,24.9,24.91,104489.71318536534,20.1772,20.1853,20.161,20.1691,104489.7132
2005-07-12 12:00:00,24.9,24.93,24.89,24.92,62835.715009628046,20.161,20.1853,20.1529,20.1772,62835.715
2005-07-12 12:05:00,24.91,24.94,24.91,24.93,74389.37873720481,20.1691,20.1934,20.1691,20.1853,74389.3787
2005-07-12 12:10:00,24.93,24.97,24.92,24.97,106009.9320968886,20.1853,20.2177,20.1772,20.2177,106009.9321
2005-07-12 12:15:00,24.97,24.98,24.94,24.94,71551.63676902806,20.2177,20.2258,20.1934,20.1934,71551.6368
2005-07-12 12:20:00,24.94,24.98,24.93,24.96,77936.55619742574,20.1934,20.2258,20.1853,20.2096,77936.5562
2005-07-12 12:25:00,24.97,24.98,24.93,24.94,67801.76345393735,20.2177,20.2258,20.1853,20.1934,67801.7635
2005-07-12 12:30:00,24.94,24.98,24.93,24.97,129218.60747947702,20.1934,20.2258,20.1853,20.2177,129218.6075
2005-07-12 12:35:00,24.98,24.99,24.97,24.99,101854.66707205836,20.2258,20.2339,20.2177,20.2339,101854.6671
2005-07-12 12:40:00,25.04,25.04,25.0,25.03,124657.95074490724,20.2743,20.2743,20.242,20.2662,124657.9507
2005-07-12 12:45:00,25.02,25.04,25.01,25.03,92530.65774804904,20.2582,20.2743,20.2501,20.2662,92530.6577
2005-07-12 12:50:00,25.03,25.05,25.02,25.05,62227.62744501874,20.2662,20.2824,20.2582,20.2824,62227.6274
2005-07-12 12:55:00,25.05,25.06,25.04,25.06,140366.87949731425,20.2824,20.2905,20.2743,20.2905,140366.8795
2005-07-12 13:00:00,25.06,25.08,25.05,25.06,124151.21110773284,20.2905,20.3067,20.2824,20.2905,124151.2111
2005-07-12 13:05:00,25.05,25.09,25.05,25.07,67092.32796189317,20.2824,20.3148,20.2824,20.2986,67092.328
2005-07-12 13:10:00,25.07,25.1,25.06,25.09,72058.37640620249,20.2986,20.3229,20.2905,20.3148,72058.3764
2005-07-12 13:15:00,25.08,25.16,25.08,25.14,147157.1906354515,20.3067,20.3715,20.3067,20.3553,147157.1906
2005-07-12 13:20:00,25.15,25.16,25.12,25.14,174926.5227526097,20.3634,20.3715,20.3391,20.3553,174926.5228
2005-07-12 13:25:00,25.14,25.17,25.13,25.15,193574.5414006284,20.3553,20.3796,20.3472,20.3634,193574.5414
2005-07-12 13:30:00,25.15,25.18,25.14,25.18,161953.98804094453,20.3634,20.3877,20.3553,20.3877,161953.988
2005-07-12 13:35:00,25.18,25.19,25.16,25.19,103678.92976588628,20.3877,20.3958,20.3715,20.3958,103678.9298
2005-07-12 13:40:00,25.19,25.19,25.17,25.17,78848.6875443397,20.3958,20.3958,20.3796,20.3796,78848.6875
2005-07-12 13:45:00,25.18,25.22,25.17,25.2,83814.73598864902,20.3877,20.4201,20.3796,20.4039,83814.736
2005-07-12 13:50:00,25.2,25.25,25.2,25.24,190128.71186784227,20.4039,20.4444,20.4039,20.4363,190128.7119
2005-07-12 13:55:00,25.24,25.32,25.24,25.29,261883.0444917401,20.4363,20.5011,20.4363,20.4768,261883.0445
2005-07-12 14:00:00,25.29,25.34,25.26,25.32,165805.20928347012,20.4768,20.5172,20.4525,20.5011,165805.2093
2005-07-12 14:05:00,25.33,25.38,25.29,25.29,148778.75747440962,20.5092,20.5496,20.4768,20.4768,148778.7575
2005-07-12 14:10:00,25.29,25.29,25.23,25.25,90402.35127191649,20.4768,20.4768,20.4282,20.4444,90402.3513
2005-07-12 14:15:00,25.25,25.25,25.2,25.23,121617.51292186072,20.4444,20.4444,20.4039,20.4282,121617.5129
2005-07-12 14:20:00,25.23,25.25,25.21,25.22,80672.95023816761,20.4282,20.4444,20.412,20.4201,80672.9502
2005-07-12 14:25:00,25.22,25.25,24.91,25.21,229451.70771257725,20.4201,20.4444,20.1691,20.412,229451.7077
2005-07-12 14:30:00,25.2,25.22,25.19,25.19,70031.4178575048,20.4039,20.4201,20.3958,20.3958,70031.4179
2005-07-12 14:35:00,25.19,25.23,24.99,25.22,183946.4882943144,20.3958,20.4282,20.2339,20.4201,183946.4883
2005-07-12 14:40:00,25.23,25.24,25.21,25.23,53613.053613053606,20.4282,20.4363,20.412,20.4282,53613.0536
2005-07-12 14:45:00,25.23,25.24,25.21,25.21,40539.17097395357,20.4282,20.4363,20.412,20.412,40539.171
2005-07-12 14:50:00,25.22,25.23,25.21,25.21,84828.21526299785,20.4201,20.4282,20.412,20.412,84828.2153
2005-07-12 14:55:00,25.21,25.22,25.19,25.2,84625.5194081281,20.412,20.4201,20.3958,20.4039,84625.5194
2005-07-12 15:00:00,25.2,25.21,25.18,25.21,86348.43417452111,20.4039,20.412,20.3877,20.412,86348.4342
2005-07-12 15:05:00,25.21,25.22,25.19,25.21,88983.4802878281,20.412,20.4201,20.3958,20.412,88983.4803
2005-07-12 15:10:00,25.21,25.22,25.2,25.2,122529.64426877467,20.412,20.4201,20.4039,20.4039,122529.6443
2005-07-12 15:15:00,25.2,25.21,25.17,25.19,189824.6680855376,20.4039,20.412,20.3796,20.3958,189824.6681
2005-07-12 15:20:00,25.19,25.2,25.16,25.16,146042.36343366775,20.3958,20.4039,20.3715,20.3715,146042.3634
2005-07-12 15:25:00,25.17,25.17,25.15,25.16,94760.31215161648,20.3796,20.3796,20.3634,20.3715,94760.3122
2005-07-12 15:30:00,25.17,25.17,25.1,25.12,108036.89064558627,20.3796,20.3796,20.3229,20.3391,108036.8906
2005-07-12 15:35:00,25.12,25.12,25.09,25.1,139657.44400527008,20.3391,20.3391,20.3148,20.3229,139657.444
2005-07-12 15:40:00,25.1,25.1,24.98,25.0,187493.6657545353,20.3229,20.3229,20.2258,20.242,187493.6658
2005-07-12 15:45:00,25.0,25.03,25.0,25.0,163068.81524272825,20.242,20.2662,20.242,20.242,163068.8152
2005-07-12 15:50:00,25.01,25.06,25.0,25.03,152224.5870071957,20.2501,20.2905,20.242,20.2662,152224.587
2005-07-12 15:55:00,25.03,25.04,24.99,25.03,185466.7072058376,20.2662,20.2743,20.2339,20.2662,185466.7072
2005-07-13 09:30:00,25.25,25.25,25.06,25.19,194588.0206749772,20.4444,20.4444,20.2905,20.3958,194588.0207
2005-07-13 09:35:00,25.19,25.2,25.07,25.08,126786.2572210398,20.3958,20.4039,20.2986,20.3067,126786.2572
2005-07-13 09:40:00,25.08,25.13,25.07,25.11,67497.7196716327,20.3067,20.3472,20.2986,20.331,67497.7197
2005-07-13 09:45:00,25.12,25.16,25.11,25.16,107428.80308097696,20.3391,20.3715,20.331,20.3715,107428.8031
2005-07-13 09:50:00,25.15,25.17,25.13,25.16,138745.31265835612,20.3634,20.3796,20.3472,20.3715,138745.3127
2005-07-13 09:55:00,25.16,25.24,25.16,25.23,153846.1538461538,20.3715,20.4363,20.3715,20.4282,153846.1538
2005-07-13 10:00:00,25.22,25.27,25.22,25.26,125367.38623695144,20.4201,20.4606,20.4201,20.4525,125367.3862
2005-07-13 10:05:00,25.26,25.3,25.25,25.27,122225.60048647004,20.4525,20.4849,20.4444,20.4606,122225.6005
2005-07-13 10:10:00,25.27,25.29,25.27,25.27,89388.87199756764,20.4606,20.4768,20.4606,20.4606,89388.872
2005-07-13 10:15:00,25.28,25.29,25.27,25.27,86247.08624708623,20.4687,20.4768,20.4606,20.4606,86247.0862
2005-07-13 10:20:00,25.27,25.27,25.24,25.27,122935.03597851422,20.4606,20.4606,20.4363,20.4606,122935.036
2005-07-13 10:25:00,25.27,25.29,25.26,25.29,117462.24789703048,20.4606,20.4768,20.4525,20.4768,117462.2479
2005-07-13 10:30:00,25.29,25.32,25.23,25.27,232289.449680754,20.4768,20.5011,20.4282,20.4606,232289.4497
2005-07-13 10:35:00,25.26,25.32,25.26,25.28,73679.94324516063,20.4525,20.5011,20.4525,20.4687,73679.9432
2005-07-13 10:40:00,25.28,25.3,25.23,25.23,90402.35127191649,20.4687,20.4849,20.4282,20.4282,90402.3513
2005-07-13 10:45:00,25.24,25.27,25.23,25.26,103273.53805614672,20.4363,20.4606,20.4282,20.4525,103273.5381
2005-07-13 10:50:00,25.27,25.28,25.26,25.27,41349.95439343265,20.4606,20.4687,20.4525,20.4606,41349.9544
2005-07-13 10:55:00,25.27,25.28,25.25,25.26,93442.789094963,20.4606,20.4687,20.4444,20.4525,93442.7891
2005-07-13 11:00:00,25.27,25.27,25.23,25.24,168034.86368703758,20.4606,20.4606,20.4282,20.4363,168034.8637
2005-07-13 11:05:00,25.24,25.26,25.23,25.24,138238.57302118168,20.4363,20.4525,20.4282,20.4363,138238.573
2005-07-13 11:10:00,25.25,25.25,25.23,25.25,89895.61163474206,20.4444,20.4444,20.4282,20.4444,89895.6116
2005-07-13 11:15:00,25.24,25.25,25.23,25.25,32938.07641633728,20.4363,20.4444,20.4282,20.4444,32938.0764
2005-07-13 11:20:00,25.24,25.27,25.24,25.25,101347.92743488394,20.4363,20.4606,20.4363,20.4444,101347.9274
2005-07-13 11:25:00,25.25,25.29,25.25,25.28,59389.88547684199,20.4444,20.4768,20.4444,20.4687,59389.8855
2005-07-13 11:30:00,25.27,25.28,25.26,25.28,167122.73234012362,20.4606,20.4687,20.4525,20.4687,167122.7323
2005-07-13 11:35:00,25.27,25.34,25.27,25.31,85233.6069727374,20.4606,20.5172,20.4606,20.493,85233.607
2005-07-13 11:40:00,25.32,25.41,25.32,25.4,243843.1134083308,20.5011,20.5739,20.5011,20.5658,243843.1134
2005-07-13 11:45:00,25.4,25.4,25.35,25.35,67903.11138137223,20.5658,20.5658,20.5253,20.5253,67903.1114
2005-07-13 11:50:00,25.35,25.36,25.32,25.33,37904.1248606466,20.5253,20.5334,20.5011,20.5092,37904.1249
2005-07-13 11:55:00,25.33,25.35,25.32,25.34,49559.13651565825,20.5092,20.5253,20.5011,20.5172,49559.1365
2005-07-13 12:00:00,25.33,25.39,25.33,25.34,91618.52640113508,20.5092,20.5577,20.5092,20.5172,91618.5264
2005-07-13 12:05:00,25.35,25.4,25.35,25.39,56856.18729096989,20.5253,20.5658,20.5253,20.5577,56856.1873
2005-07-13 12:10:00,25.39,25.43,25.38,25.43,245971.4198844633,20.5577,20.5901,20.5496,20.5901,245971.4199
2005-07-13 12:15:00,25.43,25.44,25.4,25.42,89895.61163474206,20.5901,20.5982,20.5658,20.582,89895.6116
2005-07-13 12:20:00,25.43,25.48,25.41,25.48,135704.8748353096,20.5901,20.6306,20.5739,20.6306,135704.8748
2005-07-13 12:25:00,25.48,25.51,25.47,25.48,122935.03597851422,20.6306,20.6549,20.6225,20.6306,122935.036
2005-07-13 12:30:00,25.48,25.5,25.45,25.49,112090.80774298163,20.6306,20.6468,20.6063,20.6387,112090.8077
2005-07-13 12:35:00,25.5,25.54,25.48,25.48,113408.33079963514,20.6468,20.6792,20.6306,20.6306,113408.3308
2005-07-13 12:40:00,25.49,25.52,25.47,25.48,88578.08857808856,20.6387,20.663,20.6225,20.6306,88578.0886
2005-07-13 12:45:00,25.47,25.48,25.45,25.46,98307.48961183742,20.6225,20.6306,20.6063,20.6144,98307.4896
2005-07-13 12:50:00,25.45,25.47,25.41,25.41,85740.34660991181,20.6063,20.6225,20.5739,20.5739,85740.3466
2005-07-13 12:55:00,25.41,25.43,25.36,25.37,36586.6018039931,20.5739,20.5901,20.5334,20.5415,36586.6018
2005-07-13 13:00:00,25.36,25.38,25.35,25.37,33039.42434377217,20.5334,20.5496,20.5253,20.5415,33039.4243
2005-07-13 13:05:00,25.38,25.38,25.35,25.36,28681.46346407216,20.5496,20.5496,20.5253,20.5334,28681.4635
2005-07-13 13:10:00,25.36,25.37,25.35,25.37,63545.15050167223,20.5334,20.5415,20.5253,20.5415,63545.1505
2005-07-13 13:15:00,25.36,25.37,25.34,25.35,90807.742981656,20.5334,20.5415,20.5172,20.5253,90807.743
2005-07-13 13:20:00,25.34,25.35,25.33,25.34,22904.63160028377,20.5172,20.5253,20.5092,20.5172,22904.6316
2005-07-13 13:25:00,25.33,25.33,25.31,25.33,39322.99584473497,20.5092,20.5092,20.493,20.5092,39322.9958
2005-07-13 13:30:00,25.32,25.35,25.31,25.33,35269.07874733961,20.5011,20.5253,20.493,20.5092,35269.0787
2005-07-13 13:35:00,25.33,25.36,25.33,25.35,66788.28417958852,20.5092,20.5334,20.5092,20.5253,66788.2842
2005-07-13 13:40:00,25.35,25.36,25.34,25.36,110570.58883145836,20.5253,20.5334,20.5172,20.5334,110570.5888
2005-07-13 13:45:00,25.36,25.41,25.34,25.36,127090.30100334446,20.5334,20.5739,20.5172,20.5334,127090.301
2005-07-13 13:50:00,25.36,25.36,25.34,25.35,19965.541704672138,20.5334,20.5334,20.5172,20.5253,19965.5417
2005-07-13 13:55:00,25.35,25.39,25.35,25.37,42464.78159521637,20.5253,20.5577,20.5253,20.5415,42464.7816
2005-07-13 14:00:00,25.38,25.38,25.35,25.35,45302.52356339312,20.5496,20.5496,20.5253,20.5253,45302.5236
2005-07-13 14:05:00,25.36,25.37,25.34,25.35,37600.08107834194,20.5334,20.5415,20.5172,20.5253,37600.0811
2005-07-13 14:10:00,25.35,25.37,25.33,25.34,52599.57433870476,20.5253,20.5415,20.5092,20.5172,52599.5743
2005-07-13 14:15:00,25.34,25.37,25.34,25.37,40741.86682882335,20.5172,20.5415,20.5172,20.5415,40741.8668
2005-07-13 14:20:00,25.36,25.37,25.34,25.36,42667.47745008614,20.5334,20.5415,20.5172,20.5334,42667.4775
2005-07-13 14:25:00,25.35,25.36,25.34,25.36,59389.88547684199,20.5253,20.5334,20.5172,20.5334,59389.8855
2005-07-13 14:30:00,25.37,25.38,25.35,25.36,61619.53988040944,20.5415,20.5496,20.5253,20.5334,61619.5399
2005-07-13 14:35:00,25.37,25.37,25.36,25.37,34762.339110165194,20.5415,20.5415,20.5334,20.5415,34762.3391
2005-07-13 14:40:00,25.37,25.41,25.36,25.39,92530.65774804904,20.5415,20.5739,20.5334,20.5577,92530.6577
2005-07-13 14:45:00,25.39,25.4,25.38,25.39,39221.64791730008,20.5577,20.5658,20.5496,20.5577,39221.6479
2005-07-13 14:50:00,25.39,25.39,25.36,25.37,33647.51190838147,20.5577,20.5577,20.5334,20.5415,33647.5119
2005-07-13 14:55:00,25.36,25.36,25.34,25.35,64153.238066281534,20.5334,20.5334,20.5172,20.5253,64153.2381
2005-07-13 15:00:00,25.35,25.36,25.33,25.35,86855.17381169554,20.5253,20.5334,20.5092,20.5253,86855.1738
2005-07-13 15:05:00,25.35,25.36,25.33,25.36,77024.4248505118,20.5253,20.5334,20.5092,20.5334,77024.4249
2005-07-13 15:10:00,25.36,25.38,25.35,25.36,93138.74531265834,20.5334,20.5496,20.5253,20.5334,93138.7453
2005-07-13 15:15:00,25.36,25.4,25.36,25.39,115333.94142089791,20.5334,20.5658,20.5334,20.5577,115333.9414
2005-07-13 15:20:00,25.4,25.4,25.37,25.38,63342.454646802464,20.5658,20.5658,20.5415,20.5496,63342.4546
2005-07-13 15:25:00,25.38,25.39,25.37,25.37,88274.0447957839,20.5496,20.5577,20.5415,20.5415,88274.0448
2005-07-13 15:30:00,25.38,25.4,25.37,25.37,128407.82405999796,20.5496,20.5658,20.5415,20.5415,128407.8241
2005-07-13 15:35:00,25.37,25.39,25.37,25.37,112800.24323502585,20.5415,20.5577,20.5415,20.5415,112800.2432
2005-07-13 15:40:00,25.37,25.38,25.36,25.38,104996.45282253977,20.5415,20.5496,20.5334,20.5496,104996.4528
2005-07-13 15:45:00,25.38,25.39,25.37,25.37,154960.98104793753,20.5496,20.5577,20.5415,20.5415,154960.981
2005-07-13 15:50:00,25.38,25.38,25.36,25.37,128711.8678423026,20.5496,20.5496,20.5334,20.5415,128711.8678
2005-07-13 15:55:00,25.36,25.38,25.33,25.38,174419.78311543528,20.5334,20.5496,20.5092,20.5496,174419.7831
2005-07-14 09:30:00,25.58,25.6,25.51,25.57,401641.836424445,20.7116,20.7278,20.6549,20.7035,401641.8364
2005-07-14 09:35:00,25.58,25.75,25.57,25.74,230870.5786966656,20.7116,20.8492,20.7035,20.8411,230870.5787
2005-07-14 09:40:00,25.74,25.77,25.71,25.75,152629.9787169352,20.8411,20.8654,20.8168,20.8492,152629.9787
2005-07-14 09:45:00,25.75,25.77,25.7,25.73,338907.4693422519,20.8492,20.8654,20.8087,20.833,338907.4693
2005-07-14 09:50:00,25.72,25.75,25.68,25.71,207560.5553866423,20.8249,20.8492,20.7925,20.8168,207560.5554
2005-07-14 09:55:00,25.72,25.73,25.61,25.63,157291.98337893988,20.8249,20.833,20.7359,20.7521,157291.9834
2005-07-14 10:00:00,25.62,25.74,25.62,25.73,154555.589338198,20.744,20.8411,20.744,20.833,154555.5893
2005-07-14 10:05:00,25.73,25.76,25.7,25.74,153440.7621364143,20.833,20.8573,20.8087,20.8411,153440.7621
2005-07-14 10:10:00,25.73,25.78,25.7,25.73,175838.65409952364,20.833,20.8735,20.8087,20.833,175838.6541
2005-07-14 10:15:00,25.73,25.76,25.71,25.73,123441.77561568865,20.833,20.8573,20.8168,20.833,123441.7756
2005-07-14 10:20:00,25.72,25.77,25.72,25.74,87767.3051586095,20.8249,20.8654,20.8249,20.8411,87767.3052
2005-07-14 10:25:00,25.75,25.77,25.71,25.77,74693.42251950946,20.8492,20.8654,20.8168,20.8654,74693.4225
2005-07-14 10:30:00,25.77,25.87,25.77,25.85,146650.45099827705,20.8654,20.9464,20.8654,20.9302,146650.451
2005-07-14 10:35:00,25.84,25.88,25.78,25.82,121617.51292186072,20.9221,20.9545,20.8735,20.9059,121617.5129
2005-07-14 10:40:00,25.81,25.82,25.77,25.8,69220.63443802574,20.8978,20.9059,20.8654,20.8897,69220.6344
2005-07-14 10:45:00,25.81,25.82,25.8,25.81,59389.88547684199,20.8978,20.9059,20.8897,20.8978,59389.8855
2005-07-14 10:50:00,25.81,25.83,25.8,25.8,60606.06060606059,20.8978,20.914,20.8897,20.8897,60606.0606
2005-07-14 10:55:00,25.8,25.81,25.77,25.81,72463.76811594202,20.8897,20.8978,20.8654,20.8978,72463.7681
2005-07-14 11:00:00,25.8,25.85,25.8,25.84,155670.41653998173,20.8897,20.9302,20.8897,20.9221,155670.4165
2005-07-14 11:05:00,25.84,25.84,25.79,25.83,190635.45150501668,20.9221,20.9221,20.8816,20.914,190635.4515
2005-07-14 11:10:00,25.81,25.85,25.81,25.82,163778.25073477245,20.8978,20.9302,20.8978,20.9059,163778.2507
2005-07-14 11:15:00,25.82,25.86,25.81,25.83,184453.2279314888,20.9059,20.9383,20.8978,20.914,184453.2279
2005-07-14 11:20:00,25.83,25.85,25.82,25.83,108036.89064558627,20.914,20.9302,20.9059,20.914,108036.8906
2005-07-14 11:25:00,25.83,25.84,25.8,25.82,95165.703861356,20.914,20.9221,20.8897,20.9059,95165.7039
2005-07-14 11:30:00,25.81,25.84,25.8,25.82,105300.49660484442,20.8978,20.9221,20.8897,20.9059,105300.4966
2005-07-14 11:35:00,25.82,25.92,25.81,25.91,178980.43985000503,20.9059,20.9869,20.8978,20.9788,178980.4399
2005-07-14 11:40:00,25.91,25.91,25.84,25.85,110671.93675889328,20.9788,20.9788,20.9221,20.9302,110671.9368
2005-07-14 11:45:00,25.85,25.9,25.84,25.9,118779.77095368398,20.9302,20.9707,20.9221,20.9707,118779.771
2005-07-14 11:50:00,25.89,25.92,25.89,25.9,190331.40772271203,20.9626,20.9869,20.9626,20.9707,190331.4077
2005-07-14 11:55:00,25.9,25.91,25.85,25.88,106719.3675889328,20.9707,20.9788,20.9302,20.9545,106719.3676
2005-07-14 12:00:00,25.88,25.91,25.87,25.88,65774.80490523968,20.9545,20.9788,20.9464,20.9545,65774.8049
2005-07-14 12:05:00,25.88,25.95,25.88,25.95,79051.38339920947,20.9545,21.0112,20.9545,21.0112,79051.3834
2005-07-14 12:10:00,25.97,25.99,25.9,25.94,215567.0416539981,21.0273,21.0435,20.9707,21.0031,215567.0417
2005-07-14 12:15:00,25.93,25.95,25.92,25.94,80672.95023816761,20.995,21.0112,20.9869,21.0031,80672.9502
2005-07-14 12:20:00,25.94,25.96,25.94,25.95,119083.81473598864,21.0031,21.0193,21.0031,21.0112,119083.8147
2005-07-14 12:25:00,25.95,26.0,25.95,25.99,166210.60099320966,21.0112,21.0516,21.0112,21.0435,166210.601
2005-07-14 12:30:00,25.99,25.99,25.95,25.95,128610.51991486772,21.0435,21.0435,21.0112,21.0112,128610.5199
2005-07-14 12:35:00,25.95,25.99,25.95,25.96,143305.96939292588,21.0112,21.0435,21.0112,21.0193,143305.9694
2005-07-14 12:40:00,25.97,26.01,25.97,26.0,214148.17066990977,21.0273,21.0597,21.0273,21.0516,214148.1707
2005-07-14 12:45:00,26.0,26.0,25.95,25.96,108442.28235532582,21.0516,21.0516,21.0112,21.0193,108442.2824
2005-07-14 12:50:00,25.96,25.96,25.9,25.91,68511.19894598154,21.0193,21.0193,20.9707,20.9788,68511.1989
2005-07-14 12:55:00,25.92,25.94,25.91,25.93,67092.32796189317,20.9869,21.0031,20.9788,20.995,67092.328
2005-07-14 13:00:00,25.93,25.98,25.93,25.96,87564.60930373972,20.995,21.0354,20.995,21.0193,87564.6093
2005-07-14 13:05:00,25.96,25.97,25.95,25.95,68004.45930880713,21.0193,21.0273,21.0112,21.0112,68004.4593
2005-07-14 13:10:00,25.95,26.01,25.95,25.98,88274.0447957839,21.0112,21.0597,21.0112,21.0354,88274.0448
2005-07-14 13:15:00,25.98,25.99,25.96,25.98,47025.43832978615,21.0354,21.0435,21.0193,21.0354,47025.4383
2005-07-14 13:20:00,25.96,26.12,25.96,26.12,120299.98986520724,21.0193,21.1488,21.0193,21.1488,120299.9899
2005-07-14 13:25:00,26.1,26.1,26.03,26.03,284483.6323097192,21.1326,21.1326,21.0759,21.0759,284483.6323
2005-07-14 13:30:00,26.04,26.05,26.02,26.03,89186.17614269786,21.084,21.0921,21.0678,21.0759,89186.1761
2005-07-14 13:35:00,26.04,26.05,26.03,26.03,75200.16215668389,21.084,21.0921,21.0759,21.0759,75200.1622
2005-07-14 13:40:00,26.03,26.05,26.02,26.02,158102.76679841895,21.0759,21.0921,21.0678,21.0678,158102.7668
2005-07-14 13:45:00,26.02,26.03,25.98,25.98,287726.76598763553,21.0678,21.0759,21.0354,21.0354,287726.766
2005-07-14 13:50:00,25.97,26.0,25.96,25.98,80166.2106009932,21.0273,21.0516,21.0193,21.0354,80166.2106
2005-07-14 13:55:00,25.98,25.99,25.93,25.93,175940.0020269585,21.0354,21.0435,20.995,20.995,175940.002
2005-07-14 14:00:00,25.93,26.0,25.93,26.0,175331.9144623492,20.995,21.0516,20.995,21.0516,175331.9145
2005-07-14 14:05:00,26.0,26.03,25.99,26.01,160332.4212019864,21.0516,21.0759,21.0435,21.0597,160332.4212
2005-07-14 14:10:00,26.0,26.01,25.95,25.97,76314.9893584676,21.0516,21.0597,21.0112,21.0273,76314.9894
2005-07-14 14:15:00,25.96,25.99,25.95,25.96,90402.35127191649,21.0193,21.0435,21.0112,21.0193,90402.3513
2005-07-14 14:20:00,25.96,25.97,25.95,25.96,78139.25205229552,21.0193,21.0273,21.0112,21.0193,78139.2521
2005-07-14 14:25:00,25.96,25.97,25.95,25.96,141988.4463362724,21.0193,21.0273,21.0112,21.0193,141988.4463
2005-07-14 14:30:00,25.97,25.98,25.95,25.98,198033.85020776323,21.0273,21.0354,21.0112,21.0354,198033.8502
2005-07-14 14:35:00,25.97,26.03,25.96,26.02,144623.49244957938,21.0273,21.0759,21.0193,21.0678,144623.4924
2005-07-14 14:40:00,26.03,26.06,26.01,26.03,307388.263910003,21.0759,21.1002,21.0597,21.0759,307388.2639
2005-07-14 14:45:00,26.02,26.05,26.0,26.04,98814.22924901184,21.0678,21.0921,21.0516,21.084,98814.2292
2005-07-14 14:50:00,26.05,26.05,26.03,26.04,124455.25489003748,21.0921,21.0921,21.0759,21.084,124455.2549
2005-07-14 14:55:00,26.04,26.05,26.02,26.04,148373.36576467007,21.084,21.0921,21.0678,21.084,148373.3658
2005-07-14 15:00:00,26.04,26.04,26.01,26.02,104084.3214756258,21.084,21.084,21.0597,21.0678,104084.3215
2005-07-14 15:05:00,26.02,26.05,26.0,26.04,121212.1212121212,21.0678,21.0921,21.0516,21.084,121212.1212
2005-07-14 15:10:00,26.04,26.07,26.02,26.07,139556.0960778352,21.084,21.1083,21.0678,21.1083,139556.0961
2005-07-14 15:15:00,26.03,26.09,26.02,26.05,307692.30769230763,21.0759,21.1245,21.0678,21.0921,307692.3077
2005-07-14 15:20:00,26.04,26.1,26.04,26.1,170669.90980034455,21.084,21.1326,21.084,21.1326,170669.9098
2005-07-14 15:25:00,26.08,26.15,26.08,26.09,293908.9895611634,21.1164,21.1731,21.1164,21.1245,293908.9896
2005-07-14 15:30:00,26.08,26.1,26.07,26.08,199452.7211918516,21.1164,21.1326,21.1083,21.1164,199452.7212
2005-07-14 15:35:00,26.08,26.09,26.04,26.05,185061.31549609808,21.1164,21.1245,21.084,21.0921,185061.3155
2005-07-14 15:40:00,26.05,26.09,26.01,26.01,294415.7291983378,21.0921,21.1245,21.0597,21.0597,294415.7292
2005-07-14 15:45:00,26.01,26.02,26.0,26.01,250126.6849092936,21.0597,21.0678,21.0516,21.0597,250126.6849
2005-07-14 15:50:00,26.01,26.02,26.0,26.0,301712.7799736495,21.0597,21.0678,21.0516,21.0516,301712.78
2005-07-14 15:55:00,26.0,26.0,25.92,25.96,355731.22529644263,21.0516,21.0516,20.9869,21.0193,355731.2253
2005-07-15 09:30:00,26.05,26.05,25.95,25.96,945677.510894902,21.0921,21.0921,21.0112,21.0193,945677.5109
2005-07-15 09:35:00,25.96,26.12,25.95,26.08,216681.86885578185,21.0193,21.1488,21.0112,21.1164,216681.8689
2005-07-15 09:40:00,26.08,26.09,25.99,25.99,111584.06810580722,21.1164,21.1245,21.0435,21.0435,111584.0681
2005-07-15 09:45:00,25.99,26.1,25.99,26.08,212222.56004864696,21.0435,21.1326,21.0435,21.1164,212222.56
2005-07-15 09:50:00,26.08,26.1,26.06,26.09,508969.2915779872,21.1164,21.1326,21.1002,21.1245,508969.2916
2005-07-15 09:55:00,26.09,26.09,25.95,25.96,176345.39373669805,21.1245,21.1245,21.0112,21.0193,176345.3937
2005-07-15 10:00:00,25.95,25.96,25.94,25.96,171987.43285699806,21.0112,21.0193,21.0031,21.0193,171987.4329
2005-07-15 10:05:00,25.96,26.01,25.95,26.0,190939.49528732133,21.0193,21.0597,21.0112,21.0516,190939.4953
2005-07-15 10:10:00,26.0,26.0,25.95,25.95,79760.81889125366,21.0516,21.0516,21.0112,21.0112,79760.8189
2005-07-15 10:15:00,25.95,26.02,25.94,26.0,96685.92277287928,21.0112,21.0678,21.0031,21.0516,96685.9228
2005-07-15 10:20:00,26.0,26.01,25.97,25.98,97496.70619235835,21.0516,21.0597,21.0273,21.0354,97496.7062
2005-07-15 10:25:00,25.98,25.99,25.94,25.95,202695.85486976788,21.0354,21.0435,21.0031,21.0112,202695.8549
2005-07-15 10:30:00,25.95,25.97,25.93,25.97,174014.39140569573,21.0112,21.0273,20.995,21.0273,174014.3914
2005-07-15 10:35:00,25.98,25.99,25.95,25.96,43680.956724434975,21.0354,21.0435,21.0112,21.0193,43680.9567
2005-07-15 10:40:00,25.96,25.96,25.94,25.94,79254.07925407925,21.0193,21.0193,21.0031,21.0031,79254.0793
2005-07-15 10:45:00,25.95,25.95,25.9,25.92,75706.9017938583,21.0112,21.0112,20.9707,20.9869,75706.9018
2005-07-15 10:50:00,25.91,25.93,25.91,25.91,90503.69919935137,20.9788,20.995,20.9788,20.9788,90503.6992
2005-07-15 10:55:00,25.93,25.97,25.93,25.97,74693.42251950946,20.995,21.0273,20.995,21.0273,74693.4225
2005-07-15 11:00:00,25.97,25.97,25.95,25.96,110874.63261376302,21.0273,21.0273,21.0112,21.0193,110874.6326
2005-07-15 11:05:00,25.96,25.97,25.95,25.97,43072.86915982568,21.0193,21.0273,21.0112,21.0273,43072.8692
2005-07-15 11:10:00,25.97,25.98,25.95,25.97,51180.70335461639,21.0273,21.0354,21.0112,21.0273,51180.7034
2005-07-15 11:15:00,25.97,25.99,25.97,25.99,87260.56552143507,21.0273,21.0435,21.0273,21.0435,87260.5655
2005-07-15 11:20:00,25.98,25.99,25.96,25.98,38309.51657038613,21.0354,21.0435,21.0193,21.0354,38309.5166
2005-07-15 11:25:00,25.97,25.99,25.97,25.98,38106.82071551636,21.0273,21.0435,21.0273,21.0354,38106.8207
2005-07-15 11:30:00,25.98,25.99,25.97,25.97,49153.74480591871,21.0354,21.0435,21.0273,21.0273,49153.7448
2005-07-15 11:35:00,25.98,25.98,25.96,25.96,91314.48261883044,21.0354,21.0354,21.0193,21.0193,91314.4826
2005-07-15 11:40:00,25.96,25.97,25.95,25.96,34559.64325529542,21.0193,21.0273,21.0112,21.0193,34559.6433
2005-07-15 11:45:00,25.95,25.99,25.95,25.98,98104.79375696766,21.0112,21.0435,21.0112,21.0354,98104.7938
2005-07-15 11:50:00,25.99,25.99,25.96,25.97,54930.57666970709,21.0435,21.0435,21.0193,21.0273,54930.5767
2005-07-15 11:55:00,25.96,25.97,25.96,25.96,30404.378230465183,21.0193,21.0273,21.0193,21.0193,30404.3782
2005-07-15 12:00:00,25.96,25.98,25.95,25.96,80774.2981656025,21.0193,21.0354,21.0112,21.0193,80774.2982
2005-07-15 12:05:00,25.97,25.98,25.96,25.97,79456.775108949,21.0273,21.0354,21.0193,21.0273,79456.7751
2005-07-15 12:10:00,25.96,25.98,25.96,25.97,33039.42434377217,21.0193,21.0354,21.0193,21.0273,33039.4243
2005-07-15 12:15:00,25.97,26.03,25.96,26.0,155873.1123948515,21.0273,21.0759,21.0193,21.0516,155873.1124
2005-07-15 12:20:00,25.99,26.0,25.96,25.98,70538.15749467922,21.0435,21.0516,21.0193,21.0354,70538.1575
2005-07-15 12:25:00,25.98,25.99,25.98,25.98,29086.85517381169,21.0354,21.0435,21.0354,21.0354,29086.8552
2005-07-15 12:30:00,25.98,25.99,25.97,25.98,26147.76527820005,21.0354,21.0435,21.0273,21.0354,26147.7653
2005-07-15 12:35:00,25.98,25.98,25.97,25.97,18039.93108340934,21.0354,21.0354,21.0273,21.0273,18039.9311
2005-07-15 12:40:00,25.97,25.98,25.96,25.97,54626.53288740244,21.0273,21.0354,21.0193,21.0273,54626.5329
2005-07-15 12:45:00,25.98,26.01,25.96,25.99,99625.01266849092,21.0354,21.0597,21.0193,21.0435,99625.0127
2005-07-15 12:50:00,25.99,25.99,25.96,25.97,33444.8160535117,21.0435,21.0435,21.0193,21.0273,33444.8161
2005-07-15 12:55:00,25.96,25.97,25.96,25.97,33647.51190838147,21.0193,21.0273,21.0193,21.0273,33647.5119
2005-07-15 13:00:00,25.96,25.97,25.96,25.96,36485.25387655822,21.0193,21.0273,21.0193,21.0193,36485.2539
2005-07-15 13:05:00,25.96,25.97,25.96,25.96,41248.60646599776,21.0193,21.0273,21.0193,21.0193,41248.6065
2005-07-15 13:10:00,25.96,25.97,25.96,25.97,32329.988851727976,21.0193,21.0273,21.0193,21.0273,32329.9889
2005-07-15 13:15:00,25.97,25.99,25.96,25.97,71957.02847876759,21.0273,21.0435,21.0193,21.0273,71957.0285
2005-07-15 13:20:00,25.97,25.98,25.96,25.97,66585.58832471874,21.0273,21.0354,21.0193,21.0273,66585.5883
2005-07-15 13:25:00,25.98,26.01,25.97,26.0,51180.70335461639,21.0354,21.0597,21.0273,21.0516,51180.7034
2005-07-15 13:30:00,26.0,26.01,25.99,26.01,51383.39920948616,21.0516,21.0597,21.0435,21.0597,51383.3992
2005-07-15 13:35:00,26.0,26.01,26.0,26.01,31823.24921455356,21.0516,21.0597,21.0516,21.0597,31823.2492
2005-07-15 13:40:00,26.0,26.01,26.0,26.0,22093.8481808047,21.0516,21.0597,21.0516,21.0516,22093.8482
2005-07-15 13:45:00,26.0,26.03,26.0,26.03,57971.01449275362,21.0516,21.0759,21.0516,21.0759,57971.0145
2005-07-15 13:50:00,26.02,26.03,26.0,26.01,20269.585486976783,21.0678,21.0759,21.0516,21.0597,20269.5855
2005-07-15 13:55:00,26.0,26.01,26.0,26.0,31215.161649944253,21.0516,21.0597,21.0516,21.0516,31215.1616
2005-07-15 14:00:00,26.01,26.01,25.98,25.99,40336.47511908381,21.0597,21.0597,21.0354,21.0435,40336.4751
2005-07-15 14:05:00,25.99,25.99,25.98,25.99,37904.1248606466,21.0435,21.0435,21.0354,21.0435,37904.1249
2005-07-15 14:10:00,25.99,25.99,25.98,25.99,15607.580824972129,21.0435,21.0435,21.0354,21.0435,15607.5808
2005-07-15 14:15:00,25.98,26.01,25.98,26.01,58376.40620249315,21.0354,21.0597,21.0354,21.0597,58376.4062
2005-07-15 14:20:00,26.0,26.02,25.99,26.01,62531.67122732339,21.0516,21.0678,21.0435,21.0597,62531.6712
2005-07-15 14:25:00,26.01,26.04,26.01,26.02,39829.73548190939,21.0597,21.084,21.0597,21.0678,39829.7355
2005-07-15 14:30:00,26.02,26.04,26.01,26.02,46113.30698287219,21.0678,21.084,21.0597,21.0678,46113.307
2005-07-15 14:35:00,26.01,26.05,26.01,26.03,79051.38339920947,21.0597,21.0921,21.0597,21.0759,79051.3834
2005-07-15 14:40:00,26.02,26.04,26.02,26.03,47633.525894395454,21.0678,21.084,21.0678,21.0759,47633.5259
2005-07-15 14:45:00,26.04,26.04,26.02,26.02,38714.90828012567,21.084,21.084,21.0678,21.0678,38714.9083
2005-07-15 14:50:00,26.02,26.04,26.0,26.03,40741.86682882335,21.0678,21.084,21.0516,21.0759,40741.8668
2005-07-15 14:55:00,26.02,26.06,26.02,26.05,175027.87068004455,21.0678,21.1002,21.0678,21.0921,175027.8707
2005-07-15 15:00:00,26.06,26.08,26.05,26.08,101145.23158001417,21.1002,21.1164,21.0921,21.1164,101145.2316
2005-07-15 15:05:00,26.08,26.1,26.07,26.09,110367.8929765886,21.1164,21.1326,21.1083,21.1245,110367.893
2005-07-15 15:10:00,26.07,26.09,26.06,26.06,71044.89713185364,21.1083,21.1245,21.1002,21.1002,71044.8971
2005-07-15 15:15:00,26.06,26.07,26.04,26.05,48748.35309617918,21.1002,21.1083,21.084,21.0921,48748.3531
2005-07-15 15:20:00,26.05,26.06,26.02,26.02,48748.35309617918,21.0921,21.1002,21.0678,21.0678,48748.3531
2005-07-15 15:25:00,26.03,26.03,26.0,26.0,42870.173304955904,21.0759,21.0759,21.0516,21.0516,42870.1733
2005-07-15 15:30:00,26.0,26.01,25.99,26.01,58477.75412992804,21.0516,21.0597,21.0435,21.0597,58477.7541
2005-07-15 15:35:00,26.0,26.01,25.99,25.99,66484.24039728387,21.0516,21.0597,21.0435,21.0435,66484.2404
2005-07-15 15:40:00,26.0,26.02,25.99,26.0,68207.15516367689,21.0516,21.0678,21.0435,21.0516,68207.1552
2005-07-15 15:45:00,26.01,26.04,26.01,26.02,83612.04013377926,21.0597,21.084,21.0597,21.0678,83612.0401
2005-07-15 15:50:00,26.02,26.04,26.02,26.03,107428.80308097696,21.0678,21.084,21.0678,21.0759,107428.8031
2005-07-15 15:55:00,26.03,26.03,25.98,26.02,215161.6499442586,21.0759,21.0759,21.0354,21.0678,215161.6499
2005-07-18 09:30:00,25.98,26.0,25.95,25.97,189520.62430323297,21.0354,21.0516,21.0112,21.0273,189520.6243
2005-07-18 09:35:00,25.97,26.02,25.96,25.98,91213.13469139556,21.0273,21.0678,21.0193,21.0354,91213.1347
2005-07-18 09:40:00,25.98,26.05,25.95,26.03,107631.49893584674,21.0354,21.0921,21.0112,21.0759,107631.4989
2005-07-18 09:45:00,26.02,26.1,25.97,26.05,246376.81159420285,21.0678,21.1326,21.0273,21.0921,246376.8116
2005-07-18 09:50:00,26.05,26.1,25.98,26.0,100435.79608796998,21.0921,21.1326,21.0354,21.0516,100435.7961
2005-07-18 09:55:00,26.0,26.0,25.98,26.0,75605.55386642342,21.0516,21.0516,21.0354,21.0516,75605.5539
2005-07-18 10:00:00,26.01,26.01,25.95,25.96,81179.68987534204,21.0597,21.0597,21.0112,21.0193,81179.6899
2005-07-18 10:05:00,25.96,25.98,25.95,25.96,158710.85436302825,21.0193,21.0354,21.0112,21.0193,158710.8544
2005-07-18 10:10:00,25.96,25.97,25.94,25.95,124049.86318029794,21.0193,21.0273,21.0031,21.0112,124049.8632
2005-07-18 10:15:00,25.95,25.96,25.93,25.94,70639.5054221141,21.0112,21.0193,20.995,21.0031,70639.5054
2005-07-18 10:20:00,25.94,25.94,25.88,25.89,139353.40022296543,21.0031,21.0031,20.9545,20.9626,139353.4002
2005-07-18 10:25:00,25.88,25.88,25.84,25.86,89996.95956217694,20.9545,20.9545,20.9221,20.9383,89996.9596
2005-07-18 10:30:00,25.86,25.91,25.86,25.9,86247.08624708623,20.9383,20.9788,20.9383,20.9707,86247.0862
2005-07-18 10:35:00,25.9,25.91,25.89,25.89,77328.46863281645,20.9707,20.9788,20.9626,20.9626,77328.4686
2005-07-18 10:40:00,25.9,25.9,25.84,25.85,31519.205432248906,20.9707,20.9707,20.9221,20.9302,31519.2054
2005-07-18 10:45:00,25.85,25.86,25.83,25.86,67295.02381676294,20.9302,20.9383,20.914,20.9383,67295.0238
2005-07-18 10:50:00,25.86,25.88,25.85,25.87,81787.77743995134,20.9383,20.9545,20.9302,20.9464,81787.7774
2005-07-18 10:55:00,25.87,25.88,25.85,25.86,195196.1082395865,20.9464,20.9545,20.9302,20.9383,195196.1082
2005-07-18 11:00:00,25.86,25.86,25.8,25.82,40539.17097395357,20.9383,20.9383,20.8897,20.9059,40539.171
2005-07-18 11:05:00,25.83,25.9,25.83,25.9,69626.02614776527,20.914,20.9707,20.914,20.9707,69626.0261
2005-07-18 11:10:00,25.89,25.91,25.88,25.9,66484.24039728387,20.9626,20.9788,20.9545,20.9707,66484.2404
2005-07-18 11:15:00,25.9,25.94,25.89,25.93,115029.89763859328,20.9707,21.0031,20.9626,20.995,115029.8976
2005-07-18 11:20:00,25.92,25.94,25.87,25.93,114523.15800141884,20.9869,21.0031,20.9464,20.995,114523.158
2005-07-18 11:25:00,25.93,25.97,25.93,25.96,46011.959055437306,20.995,21.0273,20.995,21.0193,46011.9591
2005-07-18 11:30:00,25.95,25.97,25.93,25.95,108847.67406506537,21.0112,21.0273,20.995,21.0112,108847.6741
2005-07-18 11:35:00,25.95,25.95,25.89,25.91,37904.1248606466,21.0112,21.0112,20.9626,20.9788,37904.1249
2005-07-18 11:40:00,25.9,25.92,25.89,25.91,19661.497922367485,20.9707,20.9869,20.9626,20.9788,19661.4979
2005-07-18 11:45:00,25.91,25.92,25.9,25.91,16012.972534711662,20.9788,20.9869,20.9707,20.9788,16012.9725
2005-07-18 11:50:00,25.91,25.91,25.86,25.86,39424.34377216985,20.9788,20.9788,20.9383,20.9383,39424.3438
2005-07-18 11:55:00,25.86,25.88,25.86,25.87,43782.30465186986,20.9383,20.9545,20.9383,20.9464,43782.3047
2005-07-18 12:00:00,25.87,25.87,25.84,25.84,67295.02381676294,20.9464,20.9464,20.9221,20.9221,67295.0238
2005-07-18 12:05:00,25.84,25.85,25.81,25.82,70842.20127698388,20.9221,20.9302,20.8978,20.9059,70842.2013
2005-07-18 12:10:00,25.83,25.86,25.81,25.86,91618.52640113508,20.914,20.9383,20.8978,20.9383,91618.5264
2005-07-18 12:15:00,25.85,25.88,25.85,25.87,41552.650248302416,20.9302,20.9545,20.9302,20.9464,41552.6502
2005-07-18 12:20:00,25.88,25.92,25.88,25.91,60302.01682375594,20.9545,20.9869,20.9545,20.9788,60302.0168
2005-07-18 12:25:00,25.91,25.93,25.86,25.87,49660.48444309313,20.9788,20.995,20.9383,20.9464,49660.4844
2005-07-18 12:30:00,25.88,25.92,25.88,25.91,45201.17563595824,20.9545,20.9869,20.9545,20.9788,45201.1756
2005-07-18 12:35:00,25.9,25.93,25.89,25.91,69220.63443802574,20.9707,20.995,20.9626,20.9788,69220.6344
2005-07-18 12:40:00,25.91,25.91,25.87,25.88,20370.93341441168,20.9788,20.9788,20.9464,20.9545,20370.9334
2005-07-18 12:45:00,25.88,25.89,25.86,25.86,40843.21475625823,20.9545,20.9626,20.9383,20.9383,40843.2148
2005-07-18 12:50:00,25.86,25.87,25.85,25.85,38917.60413499543,20.9383,20.9464,20.9302,20.9302,38917.6041
2005-07-18 12:55:00,25.85,25.88,25.85,25.87,64761.32563089084,20.9302,20.9545,20.9302,20.9464,64761.3256
2005-07-18 13:00:00,25.86,25.86,25.84,25.85,82091.821222256,20.9383,20.9383,20.9221,20.9302,82091.8212
2005-07-18 13:05:00,25.84,25.85,25.8,25.82,83713.38806121414,20.9221,20.9302,20.8897,20.9059,83713.3881
2005-07-18 13:10:00,25.82,25.82,25.8,25.8,155771.76446741662,20.9059,20.9059,20.8897,20.8897,155771.7645
2005-07-18 13:15:00,25.8,25.81,25.79,25.79,180297.96290665853,20.8897,20.8978,20.8816,20.8816,180297.9629
2005-07-18 13:20:00,25.79,25.82,25.78,25.79,116448.76862268164,20.8816,20.9059,20.8735,20.8816,116448.7686
2005-07-18 13:25:00,25.8,25.81,25.79,25.81,30809.76994020472,20.8897,20.8978,20.8816,20.8978,30809.7699
2005-07-18 13:30:00,25.81,25.84,25.8,25.83,23816.762947197727,20.8978,20.9221,20.8897,20.914,23816.7629
2005-07-18 13:35:00,25.83,25.86,25.83,25.85,125975.47380156074,20.914,20.9383,20.914,20.9302,125975.4738
2005-07-18 13:40:00,25.85,25.86,25.83,25.84,41856.69403060707,20.9302,20.9383,20.914,20.9221,41856.694
2005-07-18 13:45:00,25.85,25.85,25.83,25.84,25235.633931286106,20.9302,20.9302,20.914,20.9221,25235.6339
2005-07-18 13:50:00,25.85,25.87,25.84,25.87,64558.62977602107,20.9302,20.9464,20.9221,20.9464,64558.6298
2005-07-18 13:55:00,25.88,25.89,25.86,25.87,27667.98418972332,20.9545,20.9626,20.9383,20.9464,27667.9842
2005-07-18 14:00:00,25.87,25.9,25.87,25.89,67801.76345393735,20.9464,20.9707,20.9464,20.9626,67801.7635
2005-07-18 14:05:00,25.9,25.9,25.84,25.84,51484.74713692104,20.9707,20.9707,20.9221,20.9221,51484.7471
2005-07-18 14:10:00,25.84,25.85,25.8,25.81,65369.41319550014,20.9221,20.9302,20.8897,20.8978,65369.4132
2005-07-18 14:15:00,25.8,25.83,25.78,25.82,47228.13418465592,20.8897,20.914,20.8735,20.9059,47228.1342
2005-07-18 14:20:00,25.82,25.85,25.82,25.84,29998.986520725648,20.9059,20.9302,20.9059,20.9221,29998.9865
2005-07-18 14:25:00,25.84,25.87,25.84,25.84,61720.88780784432,20.9221,20.9464,20.9221,20.9221,61720.8878
2005-07-18 14:30:00,25.84,25.85,25.83,25.84,69727.37407520015,20.9221,20.9302,20.914,20.9221,69727.3741
2005-07-18 14:35:00,25.84,25.85,25.84,25.84,35674.470457079144,20.9221,20.9302,20.9221,20.9221,35674.4705
2005-07-18 14:40:00,25.84,25.88,25.84,25.86,46113.30698287219,20.9221,20.9545,20.9221,20.9383,46113.307
2005-07-18 14:45:00,25.86,25.87,25.85,25.85,72970.50775311644,20.9383,20.9464,20.9302,20.9302,72970.5078
2005-07-18 14:50:00,25.85,25.86,25.83,25.84,76112.29350359784,20.9302,20.9383,20.914,20.9221,76112.2935
2005-07-18 14:55:00,25.85,25.85,25.82,25.84,56146.7517989257,20.9302,20.9302,20.9059,20.9221,56146.7518
2005-07-18 15:00:00,25.83,25.84,25.79,25.79,54525.18495996756,20.914,20.9221,20.8816,20.8816,54525.185
2005-07-18 15:05:00,25.79,25.8,25.76,25.76,84828.21526299785,20.8816,20.8897,20.8573,20.8573,84828.2153
2005-07-18 15:10:00,25.76,25.77,25.76,25.76,124353.9069626026,20.8573,20.8654,20.8573,20.8573,124353.907
2005-07-18 15:15:00,25.76,25.81,25.76,25.77,203709.3341441168,20.8573,20.8978,20.8573,20.8654,203709.3341
2005-07-18 15:20:00,25.76,25.78,25.76,25.76,166210.60099320966,20.8573,20.8735,20.8573,20.8573,166210.601
2005-07-18 15:25:00,25.77,25.77,25.72,25.73,93746.83287726765,20.8654,20.8654,20.8249,20.833,93746.8329
2005-07-18 15:30:00,25.73,25.74,25.7,25.7,121313.46913955608,20.833,20.8411,20.8087,20.8087,121313.4691
2005-07-18 15:35:00,25.7,25.75,25.7,25.75,173507.65176852132,20.8087,20.8492,20.8087,20.8492,173507.6518
2005-07-18 15:40:00,25.74,25.75,25.69,25.74,165805.20928347012,20.8411,20.8492,20.8006,20.8411,165805.2093
2005-07-18 15:45:00,25.73,25.76,25.7,25.7,116448.76862268164,20.833,20.8573,20.8087,20.8087,116448.7686
2005-07-18 15:50:00,25.7,25.71,25.66,25.7,193270.4976183237,20.8087,20.8168,20.7763,20.8087,193270.4976
2005-07-18 15:55:00,25.69,25.7,25.67,25.69,302320.8675382588,20.8006,20.8087,20.7844,20.8006,302320.8675
2005-07-19 09:30:00,25.67,25.78,25.66,25.74,481605.3511705685,20.7844,20.8735,20.7763,20.8411,481605.3512
2005-07-19 09:35:00,25.75,25.78,25.72,25.72,98003.44582953276,20.8492,20.8735,20.8249,20.8249,98003.4458
2005-07-19 09:40:00,25.73,25.75,25.65,25.65,164791.7300091213,20.833,20.8492,20.7683,20.7683,164791.73
2005-07-19 09:45:00,25.65,25.66,25.56,25.58,238370.32532684703,20.7683,20.7763,20.6954,20.7116,238370.3253
2005-07-19 09:50:00,25.58,25.63,25.57,25.59,113915.07043680956,20.7116,20.7521,20.7035,20.7197,113915.0704
2005-07-19 09:55:00,25.59,25.61,25.57,25.58,134083.30799635145,20.7197,20.7359,20.7035,20.7116,134083.308
2005-07-19 10:00:00,25.59,25.6,25.57,25.58,64761.32563089084,20.7197,20.7278,20.7035,20.7116,64761.3256
2005-07-19 10:05:00,25.58,25.6,25.57,25.59,152934.02249923986,20.7116,20.7278,20.7035,20.7197,152934.0225
2005-07-19 10:10:00,25.59,25.61,25.57,25.59,127394.34478564913,20.7197,20.7359,20.7035,20.7197,127394.3448
2005-07-19 10:15:00,25.62,25.62,25.59,25.6,141684.40255396775,20.744,20.744,20.7197,20.7278,141684.4026
2005-07-19 10:20:00,25.59,25.6,25.56,25.58,109253.06577480488,20.7197,20.7278,20.6954,20.7116,109253.0658
2005-07-19 10:25:00,25.58,25.59,25.56,25.59,188304.4491740144,20.7116,20.7197,20.6954,20.7197,188304.4492
2005-07-19 10:30:00,25.59,25.59,25.51,25.54,288740.24526198435,20.7197,20.7197,20.6549,20.6792,288740.2453
2005-07-19 10:35:00,25.54,25.55,25.51,25.51,187797.70953683995,20.6792,20.6873,20.6549,20.6549,187797.7095
2005-07-19 10:40:00,25.51,25.52,25.42,25.43,130738.82639100029,20.6549,20.663,20.582,20.5901,130738.8264
2005-07-19 10:45:00,25.44,25.47,25.42,25.42,152832.674571805,20.5982,20.6225,20.582,20.582,152832.6746
2005-07-19 10:50:00,25.43,25.46,25.42,25.45,141785.75048140262,20.5901,20.6144,20.582,20.6063,141785.7505
2005-07-19 10:55:00,25.45,25.46,25.42,25.43,115435.2893483328,20.6063,20.6144,20.582,20.5901,115435.2893
2005-07-19 11:00:00,25.43,25.46,25.42,25.44,69828.72200263504,20.5901,20.6144,20.582,20.5982,69828.722
2005-07-19 11:05:00,25.43,25.46,25.42,25.45,70639.5054221141,20.5901,20.6144,20.582,20.6063,70639.5054
2005-07-19 11:10:00,25.46,25.46,25.41,25.42,95672.44349853044,20.6144,20.6144,20.5739,20.582,95672.4435
2005-07-19 11:15:00,25.41,25.42,25.37,25.37,132867.13286713284,20.5739,20.582,20.5415,20.5415,132867.1329
2005-07-19 11:20:00,25.38,25.42,25.37,25.42,119185.16266342351,20.5496,20.582,20.5415,20.582,119185.1627
2005-07-19 11:25:00,25.42,25.44,25.41,25.43,99219.62095875136,20.582,20.5982,20.5739,20.5901,99219.621
2005-07-19 11:30:00,25.43,25.49,25.43,25.48,62328.97537245362,20.5901,20.6387,20.5901,20.6306,62328.9754
2005-07-19 11:35:00,25.47,25.51,25.45,25.46,73071.85568055132,20.6225,20.6549,20.6063,20.6144,73071.8557
2005-07-19 11:40:00,25.46,25.47,25.43,25.46,63342.454646802464,20.6144,20.6225,20.5901,20.6144,63342.4546
2005-07-19 11:45:00,25.45,25.48,25.44,25.46,45809.26320056754,20.6063,20.6306,20.5982,20.6144,45809.2632
2005-07-19 11:50:00,25.46,25.48,25.46,25.47,46316.00283774196,20.6144,20.6306,20.6144,20.6225,46316.0028
2005-07-19 11:55:00,25.47,25.49,25.46,25.48,62430.32329988851,20.6225,20.6387,20.6144,20.6306,62430.3233
2005-07-19 12:00:00,25.49,25.49,25.46,25.46,40032.43133677916,20.6387,20.6387,20.6144,20.6144,40032.4313
2005-07-19 12:05:00,25.46,25.48,25.45,25.45,65065.36941319549,20.6144,20.6306,20.6063,20.6063,65065.3694
2005-07-19 12:10:00,25.45,25.46,25.42,25.45,61923.58366271409,20.6063,20.6144,20.582,20.6063,61923.5837
2005-07-19 12:15:00,25.45,25.47,25.44,25.47,27262.59247998378,20.6063,20.6225,20.5982,20.6225,27262.5925
2005-07-19 12:20:00,25.46,25.49,25.46,25.48,68004.45930880713,20.6144,20.6387,20.6144,20.6306,68004.4593
2005-07-19 12:25:00,25.48,25.49,25.45,25.46,70436.80956724435,20.6306,20.6387,20.6063,20.6144,70436.8096
2005-07-19 12:30:00,25.46,25.47,25.45,25.46,30607.07408533495,20.6144,20.6225,20.6063,20.6144,30607.0741
2005-07-19 12:35:00,25.46,25.47,25.45,25.47,47836.22174926522,20.6144,20.6225,20.6063,20.6225,47836.2217
2005-07-19 12:40:00,25.47,25.47,25.45,25.45,73983.98702746528,20.6225,20.6225,20.6063,20.6063,73983.987
2005-07-19 12:45:00,25.46,25.46,25.45,25.45,21384.41268876052,20.6144,20.6144,20.6063,20.6063,21384.4127
2005-07-19 12:50:00,25.45,25.46,25.44,25.46,24019.458802067493,20.6063,20.6144,20.5982,20.6144,24019.4588
2005-07-19 12:55:00,25.45,25.47,25.43,25.46,66990.98003445829,20.6063,20.6225,20.5901,20.6144,66990.98
2005-07-19 13:00:00,25.46,25.47,25.44,25.46,52599.57433870476,20.6144,20.6225,20.5982,20.6144,52599.5743
2005-07-19 13:05:00,25.45,25.48,25.45,25.48,29188.20310124657,20.6063,20.6306,20.6063,20.6306,29188.2031
2005-07-19 13:10:00,25.47,25.48,25.44,25.44,71855.68055133271,20.6225,20.6306,20.5982,20.5982,71855.6806
2005-07-19 13:15:00,25.45,25.47,25.42,25.45,48647.00516874429,20.6063,20.6225,20.582,20.6063,48647.0052
2005-07-19 13:20:00,25.44,25.48,25.44,25.46,35978.5142393838,20.5982,20.6306,20.5982,20.6144,35978.5142
2005-07-19 13:25:00,25.48,25.48,25.41,25.41,72463.76811594202,20.6306,20.6306,20.5739,20.5739,72463.7681
2005-07-19 13:30:00,25.41,25.43,25.41,25.43,59896.62511401641,20.5739,20.5901,20.5739,20.5901,59896.6251
2005-07-19 13:35:00,25.42,25.44,25.41,25.43,39018.95206243032,20.582,20.5982,20.5739,20.5901,39018.9521
2005-07-19 13:40:00,25.44,25.45,25.41,25.42,71247.59298672341,20.5982,20.6063,20.5739,20.582,71247.593
2005-07-19 13:45:00,25.42,25.42,25.36,25.36,110975.98054119792,20.582,20.582,20.5334,20.5334,110975.9805
2005-07-19 13:50:00,25.36,25.38,25.33,25.37,115942.02898550723,20.5334,20.5496,20.5092,20.5415,115942.029
2005-07-19 13:55:00,25.37,25.37,25.31,25.32,106313.97587919324,20.5415,20.5415,20.493,20.5011,106313.9759
2005-07-19 14:00:00,25.32,25.34,25.27,25.27,79659.47096381878,20.5011,20.5172,20.4606,20.4606,79659.471
2005-07-19 14:05:00,25.27,25.33,25.27,25.32,49457.78858822336,20.4606,20.5092,20.4606,20.5011,49457.7886
2005-07-19 14:10:00,25.31,25.4,25.3,25.38,142900.57768318636,20.493,20.5658,20.4849,20.5496,142900.5777
2005-07-19 14:15:00,25.37,25.38,25.36,25.38,70639.5054221141,20.5415,20.5496,20.5334,20.5496,70639.5054
2005-07-19 14:20:00,25.36,25.38,25.36,25.37,68308.50309111178,20.5334,20.5496,20.5334,20.5415,68308.5031
2005-07-19 14:25:00,25.37,25.41,25.36,25.38,71450.28884159318,20.5415,20.5739,20.5334,20.5496,71450.2888
2005-07-19 14:30:00,25.38,25.45,25.38,25.45,79051.38339920947,20.5496,20.6063,20.5496,20.6063,79051.3834
2005-07-19 14:35:00,25.44,25.44,25.35,25.38,89490.21992500252,20.5982,20.5982,20.5253,20.5496,89490.2199
2005-07-19 14:40:00,25.38,25.39,25.35,25.36,62024.93159014897,20.5496,20.5577,20.5253,20.5334,62024.9316
2005-07-19 14:45:00,25.37,25.41,25.36,25.38,72261.07226107224,20.5415,20.5739,20.5334,20.5496,72261.0723
2005-07-19 14:50:00,25.38,25.41,25.36,25.4,59693.92925914664,20.5496,20.5739,20.5334,20.5658,59693.9293
2005-07-19 14:55:00,25.4,25.41,25.35,25.36,150907.0639505422,20.5658,20.5739,20.5253,20.5334,150907.064
2005-07-19 15:00:00,25.37,25.38,25.35,25.36,58173.71034762338,20.5415,20.5496,20.5253,20.5334,58173.7103
2005-07-19 15:05:00,25.35,25.36,25.31,25.36,101854.66707205836,20.5253,20.5334,20.493,20.5334,101854.6671
2005-07-19 15:10:00,25.36,25.37,25.35,25.35,72058.37640620249,20.5334,20.5415,20.5253,20.5253,72058.3764
2005-07-19 15:15:00,25.36,25.36,25.34,25.35,114827.2017837235,20.5334,20.5334,20.5172,20.5253,114827.2018
2005-07-19 15:20:00,25.36,25.36,25.35,25.35,143914.05695753518,20.5334,20.5334,20.5253,20.5253,143914.057
2005-07-19 15:25:00,25.36,25.36,25.33,25.34,154048.8497010236,20.5334,20.5334,20.5092,20.5172,154048.8497
2005-07-19 15:30:00,25.33,25.36,25.33,25.35,161041.85669403058,20.5092,20.5334,20.5092,20.5253,161041.8567
2005-07-19 15:35:00,25.34,25.38,25.33,25.36,207560.5553866423,20.5172,20.5496,20.5092,20.5334,207560.5554
2005-07-19 15:40:00,25.36,25.4,25.35,25.37,168338.90746934223,20.5334,20.5658,20.5253,20.5415,168338.9075
2005-07-19 15:45:00,25.37,25.46,25.37,25.46,124657.95074490724,20.5415,20.6144,20.5415,20.6144,124657.9507
2005-07-19 15:50:00,25.46,25.48,25.45,25.47,189824.6680855376,20.6144,20.6306,20.6063,20.6225,189824.6681
2005-07-19 15:55:00,25.48,25.48,25.41,25.42,192459.7141988446,20.6306,20.6306,20.5739,20.582,192459.7142
2005-07-20 09:30:00,25.43,25.52,25.42,25.45,145941.01550623288,20.5901,20.663,20.582,20.6063,145941.0155
2005-07-20 09:35:00,25.45,25.45,25.29,25.32,88882.13236039321,20.6063,20.6063,20.4768,20.5011,88882.1324
2005-07-20 09:40:00,25.32,25.44,25.3,25.4,138441.26887605147,20.5011,20.5982,20.4849,20.5658,138441.2689
2005-07-20 09:45:00,25.39,25.39,25.3,25.31,262592.4799837843,20.5577,20.5577,20.4849,20.493,262592.48
2005-07-20 09:50:00,25.3,25.38,25.3,25.36,134894.09141583054,20.4849,20.5496,20.4849,20.5334,134894.0914
2005-07-20 09:55:00,25.35,25.4,25.33,25.38,63038.41086449781,20.5253,20.5658,20.5092,20.5496,63038.4109
2005-07-20 10:00:00,25.37,25.4,25.31,25.35,119489.20644572817,20.5415,20.5658,20.493,20.5253,119489.2064
2005-07-20 10:05:00,25.35,25.37,25.3,25.35,82598.5608594304,20.5253,20.5415,20.4849,20.5253,82598.5609
2005-07-20 10:10:00,25.34,25.36,25.27,25.29,68004.45930880713,20.5172,20.5334,20.4606,20.4768,68004.4593
2005-07-20 10:15:00,25.29,25.34,25.28,25.33,56754.83936353501,20.4768,20.5172,20.4687,20.5092,56754.8394
2005-07-20 10:20:00,25.32,25.35,25.31,25.31,99320.96888618628,20.5011,20.5253,20.493,20.493,99320.9689
2005-07-20 10:25:00,25.31,25.32,25.22,25.23,95571.09557109556,20.493,20.5011,20.4201,20.4282,95571.0956
2005-07-20 10:30:00,25.23,25.31,25.23,25.25,94557.61629674672,20.4282,20.493,20.4282,20.4444,94557.6163
2005-07-20 10:35:00,25.26,25.29,25.25,25.26,83916.08391608391,20.4525,20.4768,20.4444,20.4525,83916.0839
2005-07-20 10:40:00,25.26,25.31,25.26,25.29,51079.35542718151,20.4525,20.493,20.4525,20.4768,51079.3554
2005-07-20 10:45:00,25.29,25.29,25.26,25.27,40133.77926421404,20.4768,20.4768,20.4525,20.4606,40133.7793
2005-07-20 10:50:00,25.26,25.3,25.26,25.26,59389.88547684199,20.4525,20.4849,20.4525,20.4525,59389.8855
2005-07-20 10:55:00,25.27,25.29,25.24,25.26,90503.69919935137,20.4606,20.4768,20.4363,20.4525,90503.6992
2005-07-20 11:00:00,25.27,25.28,25.23,25.27,63646.49842910712,20.4606,20.4687,20.4282,20.4606,63646.4984
2005-07-20 11:05:00,25.28,25.28,25.23,25.24,60606.06060606059,20.4687,20.4687,20.4282,20.4363,60606.0606
2005-07-20 11:10:00,25.25,25.27,25.23,25.26,44187.6963616094,20.4444,20.4606,20.4282,20.4525,44187.6964
2005-07-20 11:15:00,25.26,25.33,25.25,25.31,57768.31863788384,20.4525,20.5092,20.4444,20.493,57768.3186
2005-07-20 11:20:00,25.33,25.37,25.31,25.32,104489.71318536534,20.5092,20.5415,20.493,20.5011,104489.7132
2005-07-20 11:25:00,25.33,25.34,25.29,25.3,129928.0429715212,20.5092,20.5172,20.4768,20.4849,129928.043
2005-07-20 11:30:00,25.3,25.36,25.27,25.35,102361.40670923278,20.4849,20.5334,20.4606,20.5253,102361.4067
2005-07-20 11:35:00,25.34,25.35,25.3,25.33,54119.79325022802,20.5172,20.5253,20.4849,20.5092,54119.7933
2005-07-20 11:40:00,25.33,25.38,25.32,25.38,48647.00516874429,20.5092,20.5496,20.5011,20.5496,48647.0052
2005-07-20 11:45:00,25.36,25.37,25.32,25.32,30303.030303030297,20.5334,20.5415,20.5011,20.5011,30303.0303
2005-07-20 11:50:00,25.32,25.33,25.31,25.33,73781.2911725955,20.5011,20.5092,20.493,20.5092,73781.2912
2005-07-20 11:55:00,25.33,25.37,25.33,25.36,51282.05128205128,20.5092,20.5415,20.5092,20.5334,51282.0513
2005-07-20 12:00:00,25.36,25.38,25.35,25.35,118678.42302624907,20.5334,20.5496,20.5253,20.5253,118678.423
2005-07-20 12:05:00,25.36,25.38,25.35,25.38,40235.12719164893,20.5334,20.5496,20.5253,20.5496,40235.1272
2005-07-20 12:10:00,25.38,25.39,25.36,25.37,33748.85983581635,20.5496,20.5577,20.5334,20.5415,33748.8598
2005-07-20 12:15:00,25.36,25.42,25.36,25.39,83003.95256916995,20.5334,20.582,20.5334,20.5577,83003.9526
2005-07-20 12:20:00,25.38,25.39,25.37,25.38,25843.721495895406,20.5496,20.5577,20.5415,20.5496,25843.7215
2005-07-20 12:25:00,25.38,25.4,25.37,25.39,50471.26786257221,20.5496,20.5658,20.5415,20.5577,50471.2679
2005-07-20 12:30:00,25.39,25.39,25.36,25.37,32228.640924293093,20.5577,20.5577,20.5334,20.5415,32228.6409
2005-07-20 12:35:00,25.37,25.39,25.35,25.36,28174.72382689773,20.5415,20.5577,20.5253,20.5334,28174.7238
2005-07-20 12:40:00,25.36,25.36,25.34,25.34,81483.73365764669,20.5334,20.5334,20.5172,20.5172,81483.7337
2005-07-20 12:45:00,25.35,25.35,25.32,25.32,32127.29299685821,20.5253,20.5253,20.5011,20.5011,32127.293
2005-07-20 12:50:00,25.32,25.35,25.32,25.34,42363.433667781486,20.5011,20.5253,20.5011,20.5172,42363.4337
2005-07-20 12:55:00,25.35,25.38,25.33,25.35,29188.20310124657,20.5253,20.5496,20.5092,20.5253,29188.2031
2005-07-20 13:00:00,25.35,25.36,25.33,25.33,40539.17097395357,20.5253,20.5334,20.5092,20.5092,40539.171
2005-07-20 13:05:00,25.34,25.34,25.31,25.31,48545.65724130941,20.5172,20.5172,20.493,20.493,48545.6572
2005-07-20 13:10:00,25.32,25.36,25.31,25.32,29694.942738421,20.5011,20.5334,20.493,20.5011,29694.9427
2005-07-20 13:15:00,25.32,25.4,25.32,25.38,93949.5287321374,20.5011,20.5658,20.5011,20.5496,93949.5287
2005-07-20 13:20:00,25.38,25.44,25.38,25.43,75706.9017938583,20.5496,20.5982,20.5496,20.5901,75706.9018
2005-07-20 13:25:00,25.42,25.43,25.4,25.4,45099.82770852336,20.582,20.5901,20.5658,20.5658,45099.8277
2005-07-20 13:30:00,25.42,25.47,25.4,25.41,122124.25255903514,20.582,20.6225,20.5658,20.5739,122124.2526
2005-07-20 13:35:00,25.41,25.49,25.4,25.43,136312.9623999189,20.5739,20.6387,20.5658,20.5901,136312.9624
2005-07-20 13:40:00,25.43,25.45,25.42,25.45,30303.030303030297,20.5901,20.6063,20.582,20.6063,30303.0303
2005-07-20 13:45:00,25.46,25.47,25.43,25.45,56349.44765379547,20.6144,20.6225,20.5901,20.6063,56349.4477
2005-07-20 13:50:00,25.45,25.46,25.43,25.45,90807.742981656,20.6063,20.6144,20.5901,20.6063,90807.743
2005-07-20 13:55:00,25.44,25.45,25.42,25.44,63545.15050167223,20.5982,20.6063,20.582,20.5982,63545.1505
2005-07-20 14:00:00,25.44,25.46,25.42,25.43,69930.06993006992,20.5982,20.6144,20.582,20.5901,69930.0699
2005-07-20 14:05:00,25.44,25.45,25.39,25.43,66382.89246984899,20.5982,20.6063,20.5577,20.5901,66382.8925
2005-07-20 14:10:00,25.42,25.42,25.4,25.4,29492.246883551223,20.582,20.582,20.5658,20.5658,29492.2469
2005-07-20 14:15:00,25.4,25.41,25.4,25.41,40336.47511908381,20.5658,20.5739,20.5658,20.5739,40336.4751
2005-07-20 14:20:00,25.41,25.43,25.4,25.42,79963.51474612343,20.5739,20.5901,20.5658,20.582,79963.5147
2005-07-20 14:25:00,25.42,25.43,25.4,25.43,36079.86216681868,20.582,20.5901,20.5658,20.5901,36079.8622
2005-07-20 14:30:00,25.43,25.47,25.42,25.45,112901.59116246073,20.5901,20.6225,20.582,20.6063,112901.5912
2005-07-20 14:35:00,25.45,25.47,25.42,25.46,62126.279517583855,20.6063,20.6225,20.582,20.6144,62126.2795
2005-07-20 14:40:00,25.45,25.46,25.4,25.45,85132.2590453025,20.6063,20.6144,20.5658,20.6063,85132.259
2005-07-20 14:45:00,25.45,25.47,25.43,25.44,50369.91993513732,20.6063,20.6225,20.5901,20.5982,50369.9199
2005-07-20 14:50:00,25.43,25.44,25.41,25.41,45505.21941826289,20.5901,20.5982,20.5739,20.5739,45505.2194
2005-07-20 14:55:00,25.42,25.45,25.41,25.43,82193.16914969088,20.582,20.6063,20.5739,20.5901,82193.1691
2005-07-20 15:00:00,25.43,25.44,25.42,25.43,38613.56035269078,20.5901,20.5982,20.582,20.5901,38613.5604
2005-07-20 15:05:00,25.42,25.45,25.42,25.44,61011.45231580013,20.582,20.6063,20.582,20.5982,61011.4523
2005-07-20 15:10:00,25.44,25.46,25.43,25.46,43478.26086956521,20.5982,20.6144,20.5901,20.6144,43478.2609
2005-07-20 15:15:00,25.46,25.46,25.42,25.44,59896.62511401641,20.6144,20.6144,20.582,20.5982,59896.6251
2005-07-20 15:20:00,25.43,25.44,25.41,25.44,35370.4266747745,20.5901,20.5982,20.5739,20.5982,35370.4267
2005-07-20 15:25:00,25.43,25.45,25.43,25.44,61011.45231580013,20.5901,20.6063,20.5901,20.5982,61011.4523
2005-07-20 15:30:00,25.44,25.48,25.43,25.45,115942.02898550723,20.5982,20.6306,20.5901,20.6063,115942.029
2005-07-20 15:35:00,25.45,25.52,25.44,25.49,195398.80409445625,20.6063,20.663,20.5982,20.6387,195398.8041
2005-07-20 15:40:00,25.51,25.53,25.46,25.46,90909.0909090909,20.6549,20.6711,20.6144,20.6144,90909.0909
2005-07-20 15:45:00,25.47,25.5,25.45,25.46,113712.37458193976,20.6225,20.6468,20.6063,20.6144,113712.3746
2005-07-20 15:50:00,25.47,25.47,25.45,25.46,97294.01033748858,20.6225,20.6225,20.6063,20.6144,97294.0103
2005-07-20 15:55:00,25.47,25.49,25.45,25.46,126482.21343873515,20.6225,20.6387,20.6063,20.6144,126482.2134
2005-07-21 09:30:00,25.51,25.51,25.31,25.31,254991.385426168,20.6549,20.6549,20.493,20.493,254991.3854
2005-07-21 09:35:00,25.32,25.41,25.31,25.36,96685.92277287928,20.5011,20.5739,20.493,20.5334,96685.9228
2005-07-21 09:40:00,25.36,25.44,25.33,25.44,73983.98702746528,20.5334,20.5982,20.5092,20.5982,73983.987
2005-07-21 09:45:00,25.44,25.47,25.35,25.36,66484.24039728387,20.5982,20.6225,20.5253,20.5334,66484.2404
2005-07-21 09:50:00,25.35,25.44,25.35,25.41,35269.07874733961,20.5253,20.5982,20.5253,20.5739,35269.0787
2005-07-21 09:55:00,25.43,25.43,25.34,25.34,37397.38522347217,20.5901,20.5901,20.5172,20.5172,37397.3852
2005-07-21 10:00:00,25.36,25.4,25.3,25.4,38512.2124252559,20.5334,20.5658,20.4849,20.5658,38512.2124
2005-07-21 10:05:00,25.38,25.42,25.34,25.36,48748.35309617918,20.5496,20.582,20.5172,20.5334,48748.3531
2005-07-21 10:10:00,25.35,25.37,25.33,25.34,52802.270193574535,20.5253,20.5415,20.5092,20.5172,52802.2702
2005-07-21 10:15:00,25.33,25.34,25.25,25.25,57971.01449275362,20.5092,20.5172,20.4444,20.4444,57971.0145
2005-07-21 10:20:00,25.27,25.34,25.22,25.3,72970.50775311644,20.4606,20.5172,20.4201,20.4849,72970.5078
2005-07-21 10:25:00,25.31,25.36,25.28,25.36,45505.21941826289,20.493,20.5334,20.4687,20.5334,45505.2194
2005-07-21 10:30:00,25.35,25.43,25.32,25.39,99929.05645079556,20.5253,20.5901,20.5011,20.5577,99929.0565
2005-07-21 10:35:00,25.39,25.42,25.31,25.34,156683.89581433058,20.5577,20.582,20.493,20.5172,156683.8958
2005-07-21 10:40:00,25.33,25.35,25.26,25.33,81281.03780277692,20.5092,20.5253,20.4525,20.5092,81281.0378
2005-07-21 10:45:00,25.34,25.34,25.27,25.28,60808.756460930366,20.5172,20.5172,20.4606,20.4687,60808.7565
2005-07-21 10:50:00,25.29,25.3,25.24,25.25,46113.30698287219,20.4768,20.4849,20.4363,20.4444,46113.307
2005-07-21 10:55:00,25.25,25.29,25.24,25.27,62126.279517583855,20.4444,20.4768,20.4363,20.4606,62126.2795
2005-07-21 11:00:00,25.27,25.28,25.25,25.26,61214.1481706699,20.4606,20.4687,20.4444,20.4525,61214.1482
2005-07-21 11:05:00,25.27,25.33,25.27,25.33,40741.86682882335,20.4606,20.5092,20.4606,20.5092,40741.8668
2005-07-21 11:10:00,25.33,25.36,25.28,25.28,79659.47096381878,20.5092,20.5334,20.4687,20.4687,79659.471
2005-07-21 11:15:00,25.28,25.31,25.26,25.27,44390.392216479166,20.4687,20.493,20.4525,20.4606,44390.3922
2005-07-21 11:20:00,25.27,25.28,25.25,25.26,50876.659572311735,20.4606,20.4687,20.4444,20.4525,50876.6596
2005-07-21 11:25:00,25.26,25.27,25.23,25.25,86449.782101956,20.4525,20.4606,20.4282,20.4444,86449.7821
2005-07-21 11:30:00,25.25,25.27,25.23,25.27,84422.82355325832,20.4444,20.4606,20.4282,20.4606,84422.8236
2005-07-21 11:35:00,25.27,25.28,25.23,25.24,42059.389885476834,20.4606,20.4687,20.4282,20.4363,42059.3899
2005-07-21 11:40:00,25.24,25.24,25.17,25.18,144927.53623188403,20.4363,20.4363,20.3796,20.3877,144927.5362
2005-07-21 11:45:00,25.17,25.23,25.17,25.23,91010.43883652578,20.3796,20.4282,20.3796,20.4282,91010.4388
2005-07-21 11:50:00,25.23,25.29,25.22,25.22,96077.83520826996,20.4282,20.4768,20.4201,20.4201,96077.8352
2005-07-21 11:55:00,25.22,25.22,25.16,25.2,58579.102057362914,20.4201,20.4201,20.3715,20.4039,58579.1021
2005-07-21 12:00:00,25.19,25.21,25.18,25.2,51180.70335461639,20.3958,20.412,20.3877,20.4039,51180.7034
2005-07-21 12:05:00,25.19,25.22,25.19,25.21,64862.673558325725,20.3958,20.4201,20.3958,20.412,64862.6736
2005-07-21 12:10:00,25.21,25.22,25.17,25.18,58173.71034762338,20.412,20.4201,20.3796,20.3877,58173.7103
2005-07-21 12:15:00,25.18,25.23,25.18,25.22,85233.6069727374,20.3877,20.4282,20.3877,20.4201,85233.607
2005-07-21 12:20:00,25.23,25.23,25.19,25.19,44694.43599878382,20.4282,20.4282,20.3958,20.3958,44694.436
2005-07-21 12:25:00,25.19,25.23,25.18,25.19,72463.76811594202,20.3958,20.4282,20.3877,20.3958,72463.7681
2005-07-21 12:30:00,25.2,25.27,25.19,25.27,83510.69220634436,20.4039,20.4606,20.3958,20.4606,83510.6922
2005-07-21 12:35:00,25.27,25.27,25.22,25.23,118475.72717137932,20.4606,20.4606,20.4201,20.4282,118475.7272
2005-07-21 12:40:00,25.22,25.24,25.2,25.22,32938.07641633728,20.4201,20.4363,20.4039,20.4201,32938.0764
2005-07-21 12:45:00,25.22,25.26,25.2,25.24,102766.79841897232,20.4201,20.4525,20.4039,20.4363,102766.7984
2005-07-21 12:50:00,25.24,25.29,25.23,25.26,81483.73365764669,20.4363,20.4768,20.4282,20.4525,81483.7337
2005-07-21 12:55:00,25.26,25.27,25.23,25.26,48545.65724130941,20.4525,20.4606,20.4282,20.4525,48545.6572
2005-07-21 13:00:00,25.26,25.32,25.25,25.3,73578.59531772575,20.4525,20.5011,20.4444,20.4849,73578.5953
2005-07-21 13:05:00,25.28,25.3,25.28,25.29,21181.716833890743,20.4687,20.4849,20.4687,20.4768,21181.7168
2005-07-21 13:10:00,25.29,25.3,25.24,25.25,47329.4821120908,20.4768,20.4849,20.4363,20.4444,47329.4821
2005-07-21 13:15:00,25.25,25.25,25.22,25.24,46620.04662004661,20.4444,20.4444,20.4201,20.4363,46620.0466
2005-07-21 13:20:00,25.21,25.26,25.21,25.25,49964.528225397786,20.412,20.4525,20.412,20.4444,49964.5282
2005-07-21 13:25:00,25.24,25.26,25.23,25.26,27465.288334853547,20.4363,20.4525,20.4282,20.4525,27465.2883
2005-07-21 13:30:00,25.26,25.29,25.26,25.26,81382.3857302118,20.4525,20.4768,20.4525,20.4525,81382.3857
2005-07-21 13:35:00,25.26,25.27,25.24,25.25,30911.1178676396,20.4525,20.4606,20.4363,20.4444,30911.1179
2005-07-21 13:40:00,25.26,25.29,25.25,25.27,31620.55335968379,20.4525,20.4768,20.4444,20.4606,31620.5534
2005-07-21 13:45:00,25.28,25.31,25.25,25.25,50065.876152832665,20.4687,20.493,20.4444,20.4444,50065.8762
2005-07-21 13:50:00,25.25,25.29,25.25,25.28,23614.06709232796,20.4444,20.4768,20.4444,20.4687,23614.0671
2005-07-21 13:55:00,25.28,25.33,25.27,25.3,81179.68987534204,20.4687,20.5092,20.4606,20.4849,81179.6899
2005-07-21 14:00:00,25.31,25.32,25.23,25.28,87564.60930373972,20.493,20.5011,20.4282,20.4687,87564.6093
2005-07-21 14:05:00,25.28,25.3,25.26,25.27,30607.07408533495,20.4687,20.4849,20.4525,20.4606,30607.0741
2005-07-21 14:10:00,25.27,25.29,25.25,25.29,34762.339110165194,20.4606,20.4768,20.4444,20.4768,34762.3391
2005-07-21 14:15:00,25.3,25.31,25.28,25.29,28782.81139150704,20.4849,20.493,20.4687,20.4768,28782.8114
2005-07-21 14:20:00,25.3,25.32,25.29,25.3,20269.585486976783,20.4849,20.5011,20.4768,20.4849,20269.5855
2005-07-21 14:25:00,25.31,25.33,25.21,25.26,58680.4499847978,20.493,20.5092,20.412,20.4525,58680.45
2005-07-21 14:30:00,25.27,25.27,25.19,25.24,50065.876152832665,20.4606,20.4606,20.3958,20.4363,50065.8762
2005-07-21 14:35:00,25.24,25.28,25.24,25.27,18850.71450288841,20.4363,20.4687,20.4363,20.4606,18850.7145
2005-07-21 14:40:00,25.27,25.31,25.25,25.29,43376.91294213033,20.4606,20.493,20.4444,20.4768,43376.9129
2005-07-21 14:45:00,25.29,25.31,25.26,25.27,33039.42434377217,20.4768,20.493,20.4525,20.4606,33039.4243
2005-07-21 14:50:00,25.29,25.29,25.19,25.22,69930.06993006992,20.4768,20.4768,20.3958,20.4201,69930.0699
2005-07-21 14:55:00,25.23,25.26,25.19,25.24,49964.528225397786,20.4282,20.4525,20.3958,20.4363,49964.5282
2005-07-21 15:00:00,25.23,25.25,25.2,25.22,45505.21941826289,20.4282,20.4444,20.4039,20.4201,45505.2194
2005-07-21 15:05:00,25.22,25.23,25.17,25.23,56450.79558123036,20.4201,20.4282,20.3796,20.4282,56450.7956
2005-07-21 15:10:00,25.23,25.28,25.21,25.26,74693.42251950946,20.4282,20.4687,20.412,20.4525,74693.4225
2005-07-21 15:15:00,25.26,25.29,25.26,25.29,84220.12769838855,20.4525,20.4768,20.4525,20.4768,84220.1277
2005-07-21 15:20:00,25.29,25.29,25.27,25.28,70132.7657849397,20.4768,20.4768,20.4606,20.4687,70132.7658
2005-07-21 15:25:00,25.28,25.28,25.26,25.27,76720.38106820715,20.4687,20.4687,20.4525,20.4606,76720.3811
2005-07-21 15:30:00,25.27,25.3,25.25,25.25,73983.98702746528,20.4606,20.4849,20.4444,20.4444,73983.987
2005-07-21 15:35:00,25.25,25.26,25.22,25.23,54322.48910509779,20.4444,20.4525,20.4201,20.4282,54322.4891
2005-07-21 15:40:00,25.23,25.24,25.21,25.22,65470.76112293502,20.4282,20.4363,20.412,20.4201,65470.7611
2005-07-21 15:45:00,25.22,25.27,25.21,25.26,102057.36292692812,20.4201,20.4606,20.412,20.4525,102057.3629
2005-07-21 15:50:00,25.26,25.29,25.23,25.26,129319.9554069119,20.4525,20.4768,20.4282,20.4525,129319.9554
2005-07-21 15:55:00,25.26,25.28,25.23,25.25,175737.30617208875,20.4525,20.4687,20.4282,20.4444,175737.3062
2005-07-22 09:30:00,25.19,25.34,25.18,25.29,100942.5357251444,20.3958,20.5172,20.3877,20.4768,100942.5357
2005-07-22 09:35:00,25.29,25.31,25.2,25.2,53815.74946792337,20.4768,20.493,20.4039,20.4039,53815.7495
2005-07-22 09:40:00,25.2,25.21,25.17,25.2,58680.4499847978,20.4039,20.412,20.3796,20.4039,58680.45
2005-07-22 09:45:00,25.21,25.26,25.21,25.26,40944.56268369311,20.412,20.4525,20.412,20.4525,40944.5627
2005-07-22 09:50:00,25.25,25.27,25.22,25.26,32431.336779162863,20.4444,20.4606,20.4201,20.4525,32431.3368
2005-07-22 09:55:00,25.26,25.28,25.22,25.28,75706.9017938583,20.4525,20.4687,20.4201,20.4687,75706.9018
2005-07-22 10:00:00,25.27,25.33,25.23,25.23,98712.88132157696,20.4606,20.5092,20.4282,20.4282,98712.8813
2005-07-22 10:05:00,25.24,25.24,25.19,25.2,130738.82639100029,20.4363,20.4363,20.3958,20.4039,130738.8264
2005-07-22 10:10:00,25.2,25.21,25.17,25.19,49863.1802979629,20.4039,20.412,20.3796,20.3958,49863.1803
2005-07-22 10:15:00,25.19,25.24,25.18,25.22,30303.030303030297,20.3958,20.4363,20.3877,20.4201,30303.0303
2005-07-22 10:20:00,25.23,25.23,25.21,25.21,33343.46812607682,20.4282,20.4282,20.412,20.412,33343.4681
2005-07-22 10:25:00,25.21,25.25,25.2,25.21,60403.36475119083,20.412,20.4444,20.4039,20.412,60403.3648
2005-07-22 10:30:00,25.22,25.23,25.18,25.19,194385.3248201074,20.4201,20.4282,20.3877,20.3958,194385.3248
2005-07-22 10:35:00,25.19,25.26,25.19,25.25,131955.00152021888,20.3958,20.4525,20.3958,20.4444,131955.0015
2005-07-22 10:40:00,25.25,25.25,25.2,25.22,70132.7657849397,20.4444,20.4444,20.4039,20.4201,70132.7658
2005-07-22 10:45:00,25.22,25.24,25.17,25.22,61214.1481706699,20.4201,20.4363,20.3796,20.4201,61214.1482
2005-07-22 10:50:00,25.24,25.24,25.2,25.22,49660.48444309313,20.4363,20.4363,20.4039,20.4201,49660.4844
2005-07-22 10:55:00,25.23,25.26,25.21,25.23,40336.47511908381,20.4282,20.4525,20.412,20.4282,40336.4751
2005-07-22 11:00:00,25.23,25.23,25.22,25.22,19560.1499949326,20.4282,20.4282,20.4201,20.4201,19560.15
2005-07-22 11:05:00,25.23,25.28,25.22,25.26,72362.42018850714,20.4282,20.4687,20.4201,20.4525,72362.4202
2005-07-22 11:10:00,25.27,25.29,25.26,25.28,44897.131853653584,20.4606,20.4768,20.4525,20.4687,44897.1319
2005-07-22 11:15:00,25.29,25.31,25.27,25.27,41045.910611128,20.4768,20.493,20.4606,20.4606,41045.9106
2005-07-22 11:20:00,25.27,25.28,25.25,25.26,43072.86915982568,20.4606,20.4687,20.4444,20.4525,43072.8692
2005-07-22 11:25:00,25.25,25.28,25.25,25.26,57565.62278301408,20.4444,20.4687,20.4444,20.4525,57565.6228
2005-07-22 11:30:00,25.26,25.28,25.25,25.28,34965.03496503496,20.4525,20.4687,20.4444,20.4687,34965.035
2005-07-22 11:35:00,25.27,25.27,25.23,25.26,33444.8160535117,20.4606,20.4606,20.4282,20.4525,33444.8161
2005-07-22 11:40:00,25.26,25.28,25.23,25.28,26958.54869767913,20.4525,20.4687,20.4282,20.4687,26958.5487
2005-07-22 11:45:00,25.27,25.3,25.26,25.3,33140.772271207046,20.4606,20.4849,20.4525,20.4849,33140.7723
2005-07-22 11:50:00,25.29,25.3,25.25,25.28,32634.03263403263,20.4768,20.4849,20.4444,20.4687,32634.0326
2005-07-22 11:55:00,25.29,25.29,25.27,25.28,13681.970203709332,20.4768,20.4768,20.4606,20.4687,13681.9702
2005-07-22 12:00:00,25.28,25.29,25.27,25.27,16418.364244451197,20.4687,20.4768,20.4606,20.4606,16418.3642
2005-07-22 12:05:00,25.28,25.31,25.27,25.31,34660.99118273031,20.4687,20.493,20.4606,20.493,34660.9912
2005-07-22 12:10:00,25.3,25.32,25.28,25.3,46417.350765176845,20.4849,20.5011,20.4687,20.4849,46417.3508
2005-07-22 12:15:00,25.3,25.31,25.28,25.3,22701.935745414,20.4849,20.493,20.4687,20.4849,22701.9357
2005-07-22 12:20:00,25.3,25.32,25.3,25.31,26755.85284280936,20.4849,20.5011,20.4849,20.493,26755.8528
2005-07-22 12:25:00,25.31,25.33,25.3,25.31,44491.74014391405,20.493,20.5092,20.4849,20.493,44491.7401
2005-07-22 12:30:00,25.31,25.32,25.3,25.3,21181.716833890743,20.493,20.5011,20.4849,20.4849,21181.7168
2005-07-22 12:35:00,25.31,25.31,25.3,25.3,31012.465795074484,20.493,20.493,20.4849,20.4849,31012.4658
2005-07-22 12:40:00,25.3,25.3,25.26,25.28,54930.57666970709,20.4849,20.4849,20.4525,20.4687,54930.5767
2005-07-22 12:45:00,25.27,25.28,25.24,25.28,58579.102057362914,20.4606,20.4687,20.4363,20.4687,58579.1021
2005-07-22 12:50:00,25.27,25.28,25.24,25.24,13884.6660585791,20.4606,20.4687,20.4363,20.4363,13884.6661
2005-07-22 12:55:00,25.23,25.26,25.22,25.24,36789.29765886287,20.4282,20.4525,20.4201,20.4363,36789.2977
2005-07-22 13:00:00,25.24,25.26,25.23,25.25,14492.753623188404,20.4363,20.4525,20.4282,20.4444,14492.7536
2005-07-22 13:05:00,25.26,25.27,25.25,25.27,27465.288334853547,20.4525,20.4606,20.4444,20.4606,27465.2883
2005-07-22 13:10:00,25.27,25.28,25.25,25.26,27769.3321171582,20.4606,20.4687,20.4444,20.4525,27769.3321
2005-07-22 13:15:00,25.26,25.28,25.25,25.28,34052.903618121,20.4525,20.4687,20.4444,20.4687,34052.9036
2005-07-22 13:20:00,25.28,25.28,25.25,25.25,9324.009324009325,20.4687,20.4687,20.4444,20.4444,9324.0093
2005-07-22 13:25:00,25.25,25.27,25.24,25.26,40336.47511908381,20.4444,20.4606,20.4363,20.4525,40336.4751
2005-07-22 13:30:00,25.26,25.28,25.26,25.27,16925.10388162562,20.4525,20.4687,20.4525,20.4606,16925.1039
2005-07-22 13:35:00,25.27,25.29,25.27,25.29,12769.838856795375,20.4606,20.4768,20.4606,20.4768,12769.8389
2005-07-22 13:40:00,25.28,25.3,25.25,25.26,29289.551028681457,20.4687,20.4849,20.4444,20.4525,29289.551
2005-07-22 13:45:00,25.26,25.27,25.25,25.26,20776.325124151208,20.4525,20.4606,20.4444,20.4525,20776.3251
2005-07-22 13:50:00,25.27,25.29,25.26,25.29,38410.86449782101,20.4606,20.4768,20.4525,20.4768,38410.8645
2005-07-22 13:55:00,25.29,25.3,25.28,25.28,15911.62460727678,20.4768,20.4849,20.4687,20.4687,15911.6246
2005-07-22 14:00:00,25.28,25.32,25.28,25.31,31215.161649944253,20.4687,20.5011,20.4687,20.493,31215.1616
2005-07-22 14:05:00,25.32,25.32,25.28,25.29,26654.50491537448,20.5011,20.5011,20.4687,20.4768,26654.5049
2005-07-22 14:10:00,25.29,25.31,25.28,25.3,18242.62693827911,20.4768,20.493,20.4687,20.4849,18242.6269
2005-07-22 14:15:00,25.3,25.31,25.3,25.3,19560.1499949326,20.4849,20.493,20.4849,20.4849,19560.15
2005-07-22 14:20:00,25.3,25.31,25.29,25.31,26857.20077024424,20.4849,20.493,20.4768,20.493,26857.2008
2005-07-22 14:25:00,25.31,25.31,25.28,25.29,26755.85284280936,20.493,20.493,20.4687,20.4768,26755.8528
2005-07-22 14:30:00,25.28,25.29,25.28,25.28,44694.43599878382,20.4687,20.4768,20.4687,20.4687,44694.436
2005-07-22 14:35:00,25.27,25.32,25.27,25.32,50673.96371744197,20.4606,20.5011,20.4606,20.5011,50673.9637
2005-07-22 14:40:00,25.34,25.39,25.34,25.34,47025.43832978615,20.5172,20.5577,20.5172,20.5172,47025.4383
2005-07-22 14:45:00,25.35,25.43,25.34,25.41,69220.63443802574,20.5253,20.5901,20.5172,20.5739,69220.6344
2005-07-22 14:50:00,25.41,25.41,25.27,25.37,31012.465795074484,20.5739,20.5739,20.4606,20.5415,31012.4658
2005-07-22 14:55:00,25.37,25.44,25.36,25.41,62126.279517583855,20.5415,20.5982,20.5334,20.5739,62126.2795
2005-07-22 15:00:00,25.41,25.41,25.37,25.39,41248.60646599776,20.5739,20.5739,20.5415,20.5577,41248.6065
2005-07-22 15:05:00,25.39,25.42,25.39,25.4,61720.88780784432,20.5577,20.582,20.5577,20.5658,61720.8878
2005-07-22 15:10:00,25.4,25.4,25.37,25.39,28073.37589946285,20.5658,20.5658,20.5415,20.5577,28073.3759
2005-07-22 15:15:00,25.38,25.4,25.37,25.38,50978.00749974662,20.5496,20.5658,20.5415,20.5496,50978.0075
2005-07-22 15:20:00,25.39,25.39,25.36,25.38,41045.910611128,20.5577,20.5577,20.5334,20.5496,41045.9106
2005-07-22 15:25:00,25.39,25.43,25.38,25.43,74085.33495490016,20.5577,20.5901,20.5496,20.5901,74085.335
2005-07-22 15:30:00,25.42,25.43,25.39,25.41,51890.13884666058,20.582,20.5901,20.5577,20.5739,51890.1388
2005-07-22 15:35:00,25.41,25.47,25.4,25.47,120097.29401033749,20.5739,20.6225,20.5658,20.6225,120097.294
2005-07-22 15:40:00,25.47,25.52,25.46,25.5,144522.1445221445,20.6225,20.663,20.6144,20.6468,144522.1445
2005-07-22 15:45:00,25.51,25.51,25.44,25.46,147765.2782000608,20.6549,20.6549,20.5982,20.6144,147765.2782
2005-07-22 15:50:00,25.46,25.51,25.46,25.47,134488.699706091,20.6144,20.6549,20.6144,20.6225,134488.6997
2005-07-22 15:55:00,25.48,25.49,25.44,25.49,249619.9452721192,20.6306,20.6387,20.5982,20.6387,249619.9453
2005-07-25 09:30:00,25.49,25.59,25.49,25.52,174622.47897030503,20.6387,20.7197,20.6387,20.663,174622.479
2005-07-25 09:35:00,25.53,25.57,25.5,25.57,42566.12952265125,20.6711,20.7035,20.6468,20.7035,42566.1295
2005-07-25 09:40:00,25.53,25.58,25.51,25.51,42160.73781291172,20.6711,20.7116,20.6549,20.6549,42160.7378
2005-07-25 09:45:00,25.52,25.53,25.5,25.5,45606.567345697775,20.663,20.6711,20.6468,20.6468,45606.5673
2005-07-25 09:50:00,25.51,25.51,25.49,25.49,64659.97770345595,20.6549,20.6549,20.6387,20.6387,64659.9777
2005-07-25 09:55:00,25.49,25.51,25.38,25.41,70436.80956724435,20.6387,20.6549,20.5496,20.5739,70436.8096
2005-07-25 10:00:00,25.4,25.41,25.25,25.33,109557.10955710954,20.5658,20.5739,20.4444,20.5092,109557.1096
2005-07-25 10:05:00,25.31,25.36,25.26,25.29,83003.95256916995,20.493,20.5334,20.4525,20.4768,83003.9526
2005-07-25 10:10:00,25.3,25.35,25.28,25.31,48545.65724130941,20.4849,20.5253,20.4687,20.493,48545.6572
2005-07-25 10:15:00,25.31,25.33,25.29,25.3,68511.19894598154,20.493,20.5092,20.4768,20.4849,68511.1989
2005-07-25 10:20:00,25.3,25.4,25.3,25.39,22803.283672848887,20.4849,20.5658,20.4849,20.5577,22803.2837
2005-07-25 10:25:00,25.39,25.44,25.37,25.4,32634.03263403263,20.5577,20.5982,20.5415,20.5658,32634.0326
2005-07-25 10:30:00,25.4,25.41,25.35,25.38,26958.54869767913,20.5658,20.5739,20.5253,20.5496,26958.5487
2005-07-25 10:35:00,25.38,25.39,25.36,25.36,51383.39920948616,20.5496,20.5577,20.5334,20.5334,51383.3992
2005-07-25 10:40:00,25.36,25.43,25.35,25.4,56653.49143610012,20.5334,20.5901,20.5253,20.5658,56653.4914
2005-07-25 10:45:00,25.39,25.5,25.37,25.46,82294.51707712575,20.5577,20.6468,20.5415,20.6144,82294.5171
2005-07-25 10:50:00,25.44,25.46,25.4,25.41,45403.871490828,20.5982,20.6144,20.5658,20.5739,45403.8715
2005-07-25 10:55:00,25.42,25.42,25.38,25.42,50673.96371744197,20.582,20.582,20.5496,20.582,50673.9637
2005-07-25 11:00:00,25.41,25.44,25.39,25.4,23816.762947197727,20.5739,20.5982,20.5577,20.5658,23816.7629
2005-07-25 11:05:00,25.4,25.41,25.36,25.38,33647.51190838147,20.5658,20.5739,20.5334,20.5496,33647.5119
2005-07-25 11:10:00,25.38,25.4,25.37,25.38,16519.712171886084,20.5496,20.5658,20.5415,20.5496,16519.7122
2005-07-25 11:15:00,25.38,25.38,25.36,25.37,23310.023310023305,20.5496,20.5496,20.5334,20.5415,23310.0233
2005-07-25 11:20:00,25.37,25.41,25.36,25.39,43680.956724434975,20.5415,20.5739,20.5334,20.5577,43680.9567
2005-07-25 11:25:00,25.39,25.39,25.36,25.39,37802.77693321171,20.5577,20.5577,20.5334,20.5577,37802.7769
2005-07-25 11:30:00,25.39,25.39,25.37,25.38,21688.456471065165,20.5577,20.5577,20.5415,20.5496,21688.4565
2005-07-25 11:35:00,25.39,25.39,25.33,25.33,48849.701023614056,20.5577,20.5577,20.5092,20.5092,48849.701
2005-07-25 11:40:00,25.34,25.36,25.32,25.34,24222.154656937262,20.5172,20.5334,20.5011,20.5172,24222.1547
2005-07-25 11:45:00,25.33,25.35,25.33,25.33,26046.41735076517,20.5092,20.5253,20.5092,20.5092,26046.4174
2005-07-25 11:50:00,25.33,25.36,25.32,25.34,66078.84868754433,20.5092,20.5334,20.5011,20.5172,66078.8487
2005-07-25 11:55:00,25.34,25.35,25.31,25.33,23005.979527718653,20.5172,20.5253,20.493,20.5092,23005.9795
2005-07-25 12:00:00,25.34,25.35,25.32,25.33,31823.24921455356,20.5172,20.5253,20.5011,20.5092,31823.2492
2005-07-25 12:05:00,25.33,25.34,25.33,25.34,21789.804398500048,20.5092,20.5172,20.5092,20.5172,21789.8044
2005-07-25 12:10:00,25.34,25.35,25.33,25.35,24830.242221546567,20.5172,20.5253,20.5092,20.5253,24830.2422
2005-07-25 12:15:00,25.36,25.37,25.35,25.36,38512.2124252559,20.5334,20.5415,20.5253,20.5334,38512.2124
2005-07-25 12:20:00,25.37,25.41,25.36,25.41,37701.42900577682,20.5415,20.5739,20.5334,20.5739,37701.429
2005-07-25 12:25:00,25.4,25.43,25.37,25.4,43478.26086956521,20.5658,20.5901,20.5415,20.5658,43478.2609
2005-07-25 12:30:00,25.4,25.41,25.38,25.4,14796.797405493056,20.5658,20.5739,20.5496,20.5658,14796.7974
2005-07-25 12:35:00,25.39,25.41,25.37,25.4,35167.730819904726,20.5577,20.5739,20.5415,20.5658,35167.7308
2005-07-25 12:40:00,25.39,25.41,25.39,25.39,21587.10854363028,20.5577,20.5739,20.5577,20.5577,21587.1085
2005-07-25 12:45:00,25.39,25.41,25.38,25.4,17837.235228539572,20.5577,20.5739,20.5496,20.5658,17837.2352
2005-07-25 12:50:00,25.4,25.4,25.38,25.38,14087.361913448867,20.5658,20.5658,20.5496,20.5496,14087.3619
2005-07-25 12:55:00,25.38,25.41,25.37,25.39,23005.979527718653,20.5496,20.5739,20.5415,20.5577,23005.9795
2005-07-25 13:00:00,25.4,25.4,25.34,25.34,30404.378230465183,20.5658,20.5658,20.5172,20.5172,30404.3782
2005-07-25 13:05:00,25.35,25.38,25.34,25.36,19762.84584980237,20.5253,20.5496,20.5172,20.5334,19762.8458
2005-07-25 13:10:00,25.37,25.42,25.36,25.41,34458.29532786054,20.5415,20.582,20.5334,20.5739,34458.2953
2005-07-25 13:15:00,25.41,25.42,25.38,25.4,22499.239890544235,20.5739,20.582,20.5496,20.5658,22499.2399
2005-07-25 13:20:00,25.4,25.41,25.39,25.4,24526.198439241914,20.5658,20.5739,20.5577,20.5658,24526.1984
2005-07-25 13:25:00,25.4,25.41,25.39,25.4,19965.541704672138,20.5658,20.5739,20.5577,20.5658,19965.5417
2005-07-25 13:30:00,25.41,25.43,25.4,25.42,52700.92226613965,20.5739,20.5901,20.5658,20.582,52700.9223
2005-07-25 13:35:00,25.42,25.45,25.39,25.43,102260.0587817979,20.582,20.6063,20.5577,20.5901,102260.0588
2005-07-25 13:40:00,25.42,25.48,25.42,25.48,60302.01682375594,20.582,20.6306,20.582,20.6306,60302.0168
2005-07-25 13:45:00,25.48,25.48,25.43,25.44,40741.86682882335,20.6306,20.6306,20.5901,20.5982,40741.8668
2005-07-25 13:50:00,25.45,25.45,25.43,25.44,21485.760616195395,20.6063,20.6063,20.5901,20.5982,21485.7606
2005-07-25 13:55:00,25.45,25.45,25.38,25.41,49559.13651565825,20.6063,20.6063,20.5496,20.5739,49559.1365
2005-07-25 14:00:00,25.41,25.46,25.39,25.44,60707.40853349548,20.5739,20.6144,20.5577,20.5982,60707.4085
2005-07-25 14:05:00,25.44,25.44,25.42,25.42,42160.73781291172,20.5982,20.5982,20.582,20.582,42160.7378
2005-07-25 14:10:00,25.43,25.46,25.43,25.44,61822.2357352792,20.5901,20.6144,20.5901,20.5982,61822.2357
2005-07-25 14:15:00,25.44,25.47,25.43,25.44,54626.53288740244,20.5982,20.6225,20.5901,20.5982,54626.5329
2005-07-25 14:20:00,25.45,25.45,25.42,25.43,20877.67305158609,20.6063,20.6063,20.582,20.5901,20877.6731
2005-07-25 14:25:00,25.43,25.43,25.39,25.4,27363.940407418664,20.5901,20.5901,20.5577,20.5658,27363.9404
2005-07-25 14:30:00,25.39,25.41,25.37,25.38,54221.14117766291,20.5577,20.5739,20.5415,20.5496,54221.1412
2005-07-25 14:35:00,25.39,25.39,25.35,25.38,54525.18495996756,20.5577,20.5577,20.5253,20.5496,54525.185
2005-07-25 14:40:00,25.38,25.39,25.37,25.39,35471.77460220938,20.5496,20.5577,20.5415,20.5577,35471.7746
2005-07-25 14:45:00,25.4,25.4,25.36,25.37,31519.205432248906,20.5658,20.5658,20.5334,20.5415,31519.2054
2005-07-25 14:50:00,25.38,25.38,25.36,25.36,33647.51190838147,20.5496,20.5496,20.5334,20.5334,33647.5119
2005-07-25 14:55:00,25.36,25.38,25.27,25.34,94152.22458700718,20.5334,20.5496,20.4606,20.5172,94152.2246
2005-07-25 15:00:00,25.33,25.34,25.31,25.31,25843.721495895406,20.5092,20.5172,20.493,20.493,25843.7215
2005-07-25 15:05:00,25.31,25.32,25.31,25.31,38613.56035269078,20.493,20.5011,20.493,20.493,38613.5604
2005-07-25 15:10:00,25.32,25.32,25.29,25.3,59187.18962197222,20.5011,20.5011,20.4768,20.4849,59187.1896
2005-07-25 15:15:00,25.31,25.33,25.3,25.32,50167.22408026755,20.493,20.5092,20.4849,20.5011,50167.2241
2005-07-25 15:20:00,25.32,25.33,25.3,25.31,50978.00749974662,20.5011,20.5092,20.4849,20.493,50978.0075
2005-07-25 15:25:00,25.32,25.32,25.29,25.31,81686.42951251645,20.5011,20.5011,20.4768,20.493,81686.4295
2005-07-25 15:30:00,25.32,25.33,25.28,25.28,41958.04195804196,20.5011,20.5092,20.4687,20.4687,41958.042
2005-07-25 15:35:00,25.29,25.3,25.26,25.27,43275.56501469544,20.4768,20.4849,20.4525,20.4606,43275.565
2005-07-25 15:40:00,25.28,25.32,25.26,25.3,61214.1481706699,20.4687,20.5011,20.4525,20.4849,61214.1482
2005-07-25 15:45:00,25.3,25.32,25.28,25.31,55538.6642343164,20.4849,20.5011,20.4687,20.493,55538.6642
2005-07-25 15:50:00,25.32,25.39,25.31,25.37,81483.73365764669,20.5011,20.5577,20.493,20.5415,81483.7337
2005-07-25 15:55:00,25.37,25.37,25.3,25.33,87564.60930373972,20.5415,20.5415,20.4849,20.5092,87564.6093
2005-07-26 09:30:00,25.38,25.43,25.32,25.37,120502.685720077,20.5496,20.5901,20.5011,20.5415,120502.6857
2005-07-26 09:35:00,25.36,25.44,25.34,25.41,49356.44066078848,20.5334,20.5982,20.5172,20.5739,49356.4407
2005-07-26 09:40:00,25.41,25.45,25.35,25.42,64457.281848586186,20.5739,20.6063,20.5253,20.582,64457.2818
2005-07-26 09:45:00,25.42,25.44,25.35,25.42,54727.88081483733,20.582,20.5982,20.5253,20.582,54727.8808
2005-07-26 09:50:00,25.42,25.42,25.36,25.37,74592.07459207458,20.582,20.582,20.5334,20.5415,74592.0746
2005-07-26 09:55:00,25.4,25.46,25.36,25.4,55133.27252457686,20.5658,20.6144,20.5334,20.5658,55133.2725
2005-07-26 10:00:00,25.42,25.44,25.33,25.33,73578.59531772575,20.582,20.5982,20.5092,20.5092,73578.5953
2005-07-26 10:05:00,25.32,25.42,25.32,25.37,68409.85101854666,20.5011,20.582,20.5011,20.5415,68409.851
2005-07-26 10:10:00,25.39,25.48,25.38,25.47,80166.2106009932,20.5577,20.6306,20.5496,20.6225,80166.2106
2005-07-26 10:15:00,25.48,25.59,25.48,25.58,71652.98469646294,20.6306,20.7197,20.6306,20.7116,71652.9847
2005-07-26 10:20:00,25.58,25.58,25.48,25.5,49356.44066078848,20.7116,20.7116,20.6306,20.6468,49356.4407
2005-07-26 10:25:00,25.5,25.51,25.42,25.45,92632.00567548392,20.6468,20.6549,20.582,20.6063,92632.0057
2005-07-26 10:30:00,25.44,25.53,25.44,25.51,40133.77926421404,20.5982,20.6711,20.5982,20.6549,40133.7793
2005-07-26 10:35:00,25.51,25.58,25.51,25.56,133576.56835917704,20.6549,20.7116,20.6549,20.6954,133576.5684
2005-07-26 10:40:00,25.56,25.56,25.45,25.46,86753.82588426066,20.6954,20.6954,20.6063,20.6144,86753.8259
2005-07-26 10:45:00,25.48,25.48,25.43,25.44,72565.1160433769,20.6306,20.6306,20.5901,20.5982,72565.116
2005-07-26 10:50:00,25.43,25.45,25.41,25.41,80470.25438329786,20.5901,20.6063,20.5739,20.5739,80470.2544
2005-07-26 10:55:00,25.41,25.47,25.41,25.46,56957.53521840477,20.5739,20.6225,20.5739,20.6144,56957.5352
2005-07-26 11:00:00,25.47,25.47,25.42,25.42,53004.9660484443,20.6225,20.6225,20.582,20.582,53004.966
2005-07-26 11:05:00,25.42,25.43,25.38,25.41,51687.44299179081,20.582,20.5901,20.5496,20.5739,51687.443
2005-07-26 11:10:00,25.4,25.41,25.38,25.4,257221.03982973544,20.5658,20.5739,20.5496,20.5658,257221.0398
2005-07-26 11:15:00,25.4,25.44,25.39,25.41,76619.03314077226,20.5658,20.5982,20.5577,20.5739,76619.0331
2005-07-26 11:20:00,25.42,25.45,25.4,25.43,34762.339110165194,20.582,20.6063,20.5658,20.5901,34762.3391
2005-07-26 11:25:00,25.42,25.46,25.4,25.45,57464.27485557919,20.582,20.6144,20.5658,20.6063,57464.2749
2005-07-26 11:30:00,25.44,25.49,25.44,25.46,76416.3372859025,20.5982,20.6387,20.5982,20.6144,76416.3373
2005-07-26 11:35:00,25.46,25.49,25.45,25.47,38410.86449782101,20.6144,20.6387,20.6063,20.6225,38410.8645
2005-07-26 11:40:00,25.48,25.48,25.44,25.46,49255.0927333536,20.6306,20.6306,20.5982,20.6144,49255.0927
2005-07-26 11:45:00,25.47,25.49,25.44,25.48,36383.905949123335,20.6225,20.6387,20.5982,20.6306,36383.9059
2005-07-26 11:50:00,25.48,25.5,25.45,25.48,24526.198439241914,20.6306,20.6468,20.6063,20.6306,24526.1984
2005-07-26 11:55:00,25.48,25.54,25.48,25.51,91111.78676396066,20.6306,20.6792,20.6306,20.6549,91111.7868
2005-07-26 12:00:00,25.51,25.55,25.49,25.52,85233.6069727374,20.6549,20.6873,20.6387,20.663,85233.607
2005-07-26 12:05:00,25.51,25.55,25.5,25.53,41045.910611128,20.6549,20.6873,20.6468,20.6711,41045.9106
2005-07-26 12:10:00,25.53,25.53,25.47,25.47,35471.77460220938,20.6711,20.6711,20.6225,20.6225,35471.7746
2005-07-26 12:15:00,25.47,25.49,25.47,25.48,28782.81139150704,20.6225,20.6387,20.6225,20.6306,28782.8114
2005-07-26 12:20:00,25.48,25.5,25.47,25.49,17431.843518800037,20.6306,20.6468,20.6225,20.6387,17431.8435
2005-07-26 12:25:00,25.49,25.51,25.46,25.47,66686.93625215364,20.6387,20.6549,20.6144,20.6225,66686.9363
2005-07-26 12:30:00,25.48,25.53,25.48,25.52,40336.47511908381,20.6306,20.6711,20.6306,20.663,40336.4751
2005-07-26 12:35:00,25.52,25.54,25.51,25.53,139758.79193270495,20.663,20.6792,20.6549,20.6711,139758.7919
2005-07-26 12:40:00,25.53,25.59,25.53,25.58,67903.11138137223,20.6711,20.7197,20.6711,20.7116,67903.1114
2005-07-26 12:45:00,25.58,25.63,25.58,25.62,69220.63443802574,20.7116,20.7521,20.7116,20.744,69220.6344
2005-07-26 12:50:00,25.62,25.68,25.61,25.67,116550.11655011654,20.744,20.7925,20.7359,20.7844,116550.1166
2005-07-26 12:55:00,25.68,25.68,25.65,25.68,49761.83237052801,20.7925,20.7925,20.7683,20.7925,49761.8324
2005-07-26 13:00:00,25.67,25.71,25.67,25.7,49660.48444309313,20.7844,20.8168,20.7844,20.8087,49660.4844
2005-07-26 13:05:00,25.7,25.71,25.68,25.69,49255.0927333536,20.8087,20.8168,20.7925,20.8006,49255.0927
2005-07-26 13:10:00,25.69,25.7,25.67,25.69,151717.84737002125,20.8006,20.8087,20.7844,20.8006,151717.8474
2005-07-26 13:15:00,25.69,25.71,25.68,25.7,42667.47745008614,20.8006,20.8168,20.7925,20.8087,42667.4775
2005-07-26 13:20:00,25.7,25.73,25.69,25.7,72869.15982568155,20.8087,20.833,20.8006,20.8087,72869.1598
2005-07-26 13:25:00,25.7,25.7,25.66,25.67,44897.131853653584,20.8087,20.8087,20.7763,20.7844,44897.1319
2005-07-26 13:30:00,25.67,25.68,25.65,25.66,36181.21009425357,20.7844,20.7925,20.7683,20.7763,36181.2101
2005-07-26 13:35:00,25.65,25.68,25.64,25.67,56653.49143610012,20.7683,20.7925,20.7602,20.7844,56653.4914
2005-07-26 13:40:00,25.68,25.73,25.67,25.72,61011.45231580013,20.7925,20.833,20.7844,20.8249,61011.4523
2005-07-26 13:45:00,25.72,25.76,25.72,25.73,62328.97537245362,20.8249,20.8573,20.8249,20.833,62328.9754
2005-07-26 13:50:00,25.73,25.8,25.72,25.72,120198.64193777237,20.833,20.8897,20.8249,20.8249,120198.6419
2005-07-26 13:55:00,25.73,25.73,25.67,25.73,89996.95956217694,20.833,20.833,20.7844,20.833,89996.9596
2005-07-26 14:00:00,25.73,25.76,25.65,25.67,77733.86034255598,20.833,20.8573,20.7683,20.7844,77733.8603
2005-07-26 14:05:00,25.66,25.73,25.64,25.7,100638.49194283976,20.7763,20.833,20.7602,20.8087,100638.4919
2005-07-26 14:10:00,25.7,25.7,25.64,25.65,48140.26553156987,20.8087,20.8087,20.7602,20.7683,48140.2655
2005-07-26 14:15:00,25.64,25.67,25.61,25.62,63342.454646802464,20.7602,20.7844,20.7359,20.744,63342.4546
2005-07-26 14:20:00,25.61,25.65,25.6,25.63,75909.59764872807,20.7359,20.7683,20.7278,20.7521,75909.5976
2005-07-26 14:25:00,25.62,25.62,25.6,25.62,48038.917604134986,20.744,20.744,20.7278,20.744,48038.9176
2005-07-26 14:30:00,25.62,25.62,25.59,25.6,39627.03962703962,20.744,20.744,20.7197,20.7278,39627.0396
2005-07-26 14:35:00,25.6,25.61,25.59,25.6,55741.36008918616,20.7278,20.7359,20.7197,20.7278,55741.3601
2005-07-26 14:40:00,25.6,25.6,25.56,25.57,62734.36708219316,20.7278,20.7278,20.6954,20.7035,62734.3671
2005-07-26 14:45:00,25.56,25.6,25.54,25.6,105908.58416945372,20.6954,20.7278,20.6792,20.7278,105908.5842
2005-07-26 14:50:00,25.59,25.62,25.56,25.58,94456.26836931185,20.7197,20.744,20.6954,20.7116,94456.2684
2005-07-26 14:55:00,25.58,25.62,25.57,25.62,69930.06993006992,20.7116,20.744,20.7035,20.744,69930.0699
2005-07-26 15:00:00,25.62,25.66,25.61,25.61,136515.65825478866,20.744,20.7763,20.7359,20.7359,136515.6583
2005-07-26 15:05:00,25.61,25.62,25.59,25.6,49863.1802979629,20.7359,20.744,20.7197,20.7278,49863.1803
2005-07-26 15:10:00,25.59,25.61,25.58,25.59,46721.3945474815,20.7197,20.7359,20.7116,20.7197,46721.3945
2005-07-26 15:15:00,25.58,25.59,25.57,25.57,50572.61579000708,20.7116,20.7197,20.7035,20.7035,50572.6158
2005-07-26 15:20:00,25.57,25.59,25.56,25.57,53815.74946792337,20.7035,20.7197,20.6954,20.7035,53815.7495
2005-07-26 15:25:00,25.57,25.59,25.57,25.59,44593.08807134893,20.7035,20.7197,20.7035,20.7197,44593.0881
2005-07-26 15:30:00,25.59,25.59,25.58,25.58,126988.95307590958,20.7197,20.7197,20.7116,20.7116,126988.9531
2005-07-26 15:35:00,25.59,25.59,25.56,25.56,37194.689368602405,20.7197,20.7197,20.6954,20.6954,37194.6894
2005-07-26 15:40:00,25.55,25.57,25.53,25.55,86449.782101956,20.6873,20.7035,20.6711,20.6873,86449.7821
2005-07-26 15:45:00,25.54,25.55,25.51,25.52,125266.03830951656,20.6792,20.6873,20.6549,20.663,125266.0383
2005-07-26 15:50:00,25.52,25.57,25.51,25.55,272929.96858214244,20.663,20.7035,20.6549,20.6873,272929.9686
2005-07-26 15:55:00,25.54,25.56,25.53,25.54,118779.77095368398,20.6792,20.6954,20.6711,20.6792,118779.771
2005-07-27 09:30:00,25.84,25.84,25.73,25.79,363737.7115637985,20.9221,20.9221,20.833,20.8816,363737.7116
2005-07-27 09:35:00,25.78,25.79,25.7,25.75,82801.25671430018,20.8735,20.8816,20.8087,20.8492,82801.2567
2005-07-27 09:40:00,25.74,25.78,25.7,25.71,97294.01033748858,20.8411,20.8735,20.8087,20.8168,97294.0103
2005-07-27 09:45:00,25.7,25.73,25.5,25.53,114421.81007398396,20.8087,20.833,20.6468,20.6711,114421.8101
2005-07-27 09:50:00,25.53,25.54,25.47,25.49,140772.2712070538,20.6711,20.6792,20.6225,20.6387,140772.2712
2005-07-27 09:55:00,25.49,25.57,25.47,25.53,86348.43417452111,20.6387,20.7035,20.6225,20.6711,86348.4342
2005-07-27 10:00:00,25.53,25.55,25.4,25.42,122833.68805107934,20.6711,20.6873,20.5658,20.582,122833.6881
2005-07-27 10:05:00,25.41,25.42,25.38,25.39,66585.58832471874,20.5739,20.582,20.5496,20.5577,66585.5883
2005-07-27 10:10:00,25.39,25.44,25.38,25.41,56653.49143610012,20.5577,20.5982,20.5496,20.5739,56653.4914
2005-07-27 10:15:00,25.41,25.41,25.36,25.37,104287.01733049555,20.5739,20.5739,20.5334,20.5415,104287.0173
2005-07-27 10:20:00,25.37,25.4,25.37,25.38,36282.55802168845,20.5415,20.5658,20.5415,20.5496,36282.558
2005-07-27 10:25:00,25.37,25.41,25.36,25.39,45707.915273132654,20.5415,20.5739,20.5334,20.5577,45707.9153
2005-07-27 10:30:00,25.39,25.42,25.37,25.39,45099.82770852336,20.5577,20.582,20.5415,20.5577,45099.8277
2005-07-27 10:35:00,25.39,25.45,25.38,25.38,58781.79791223269,20.5577,20.6063,20.5496,20.5496,58781.7979
2005-07-27 10:40:00,25.39,25.46,25.38,25.41,89895.61163474206,20.5577,20.6144,20.5496,20.5739,89895.6116
2005-07-27 10:45:00,25.41,25.41,25.39,25.39,23208.675382588423,20.5739,20.5739,20.5577,20.5577,23208.6754
2005-07-27 10:50:00,25.39,25.39,25.35,25.35,45707.915273132654,20.5577,20.5577,20.5253,20.5253,45707.9153
2005-07-27 10:55:00,25.35,25.41,25.35,25.39,44491.74014391405,20.5253,20.5739,20.5253,20.5577,44491.7401
2005-07-27 11:00:00,25.38,25.38,25.31,25.34,53714.401540488485,20.5496,20.5496,20.493,20.5172,53714.4015
2005-07-27 11:05:00,25.34,25.4,25.34,25.38,38613.56035269078,20.5172,20.5658,20.5172,20.5496,38613.5604
2005-07-27 11:10:00,25.4,25.4,25.35,25.38,58781.79791223269,20.5658,20.5658,20.5253,20.5496,58781.7979
2005-07-27 11:15:00,25.38,25.39,25.36,25.37,30404.378230465183,20.5496,20.5577,20.5334,20.5415,30404.3782
2005-07-27 11:20:00,25.37,25.4,25.37,25.38,35370.4266747745,20.5415,20.5658,20.5415,20.5496,35370.4267
2005-07-27 11:25:00,25.37,25.38,25.35,25.37,41248.60646599776,20.5415,20.5496,20.5253,20.5415,41248.6065
2005-07-27 11:30:00,25.36,25.36,25.33,25.33,37600.08107834194,20.5334,20.5334,20.5092,20.5092,37600.0811
2005-07-27 11:35:00,25.33,25.36,25.32,25.35,62227.62744501874,20.5092,20.5334,20.5011,20.5253,62227.6274
2005-07-27 11:40:00,25.35,25.36,25.31,25.33,61822.2357352792,20.5253,20.5334,20.493,20.5092,61822.2357
2005-07-27 11:45:00,25.33,25.33,25.3,25.31,53511.70568561872,20.5092,20.5092,20.4849,20.493,53511.7057
2005-07-27 11:50:00,25.32,25.34,25.27,25.33,41147.25853856288,20.5011,20.5172,20.4606,20.5092,41147.2585
2005-07-27 11:55:00,25.32,25.32,25.29,25.31,56349.44765379547,20.5011,20.5011,20.4768,20.493,56349.4477
2005-07-27 12:00:00,25.31,25.35,25.3,25.34,45201.17563595824,20.493,20.5253,20.4849,20.5172,45201.1756
2005-07-27 12:05:00,25.34,25.41,25.33,25.4,71450.28884159318,20.5172,20.5739,20.5092,20.5658,71450.2888
2005-07-27 12:10:00,25.41,25.42,25.38,25.38,35775.81838451403,20.5739,20.582,20.5496,20.5496,35775.8184
2005-07-27 12:15:00,25.39,25.44,25.39,25.41,40133.77926421404,20.5577,20.5982,20.5577,20.5739,40133.7793
2005-07-27 12:20:00,25.41,25.41,25.37,25.37,40944.56268369311,20.5739,20.5739,20.5415,20.5415,40944.5627
2005-07-27 12:25:00,25.37,25.38,25.34,25.36,37498.73315090706,20.5415,20.5496,20.5172,20.5334,37498.7332
2005-07-27 12:30:00,25.37,25.39,25.36,25.36,17735.88730110469,20.5415,20.5577,20.5334,20.5334,17735.8873
2005-07-27 12:35:00,25.36,25.36,25.32,25.33,38005.47278808148,20.5334,20.5334,20.5011,20.5092,38005.4728
2005-07-27 12:40:00,25.32,25.37,25.32,25.35,70234.11371237457,20.5011,20.5415,20.5011,20.5253,70234.1137
2005-07-27 12:45:00,25.35,25.36,25.34,25.35,20776.325124151208,20.5253,20.5334,20.5172,20.5253,20776.3251
2005-07-27 12:50:00,25.35,25.36,25.33,25.33,28580.11553663727,20.5253,20.5334,20.5092,20.5092,28580.1155
2005-07-27 12:55:00,25.33,25.36,25.33,25.35,26249.11320563494,20.5092,20.5334,20.5092,20.5253,26249.1132
2005-07-27 13:00:00,25.34,25.38,25.34,25.36,48444.309313874524,20.5172,20.5496,20.5172,20.5334,48444.3093
2005-07-27 13:05:00,25.37,25.37,25.33,25.36,40235.12719164893,20.5415,20.5415,20.5092,20.5334,40235.1272
2005-07-27 13:10:00,25.35,25.37,25.34,25.36,18749.36657545353,20.5253,20.5415,20.5172,20.5334,18749.3666
2005-07-27 13:15:00,25.37,25.39,25.35,25.39,31721.90128711867,20.5415,20.5577,20.5253,20.5577,31721.9013
2005-07-27 13:20:00,25.38,25.39,25.36,25.38,22499.239890544235,20.5496,20.5577,20.5334,20.5496,22499.2399
2005-07-27 13:25:00,25.38,25.42,25.37,25.41,27465.288334853547,20.5496,20.582,20.5415,20.5739,27465.2883
2005-07-27 13:30:00,25.39,25.45,25.39,25.44,45809.26320056754,20.5577,20.6063,20.5577,20.5982,45809.2632
2005-07-27 13:35:00,25.43,25.47,25.42,25.45,36485.25387655822,20.5901,20.6225,20.582,20.6063,36485.2539
2005-07-27 13:40:00,25.46,25.48,25.43,25.47,40032.43133677916,20.6144,20.6306,20.5901,20.6225,40032.4313
2005-07-27 13:45:00,25.47,25.51,25.47,25.47,42262.0857403466,20.6225,20.6549,20.6225,20.6225,42262.0857
2005-07-27 13:50:00,25.47,25.51,25.47,25.51,38816.25620756055,20.6225,20.6549,20.6225,20.6549,38816.2562
2005-07-27 13:55:00,25.51,25.52,25.49,25.51,48951.04895104894,20.6549,20.663,20.6387,20.6549,48951.049
2005-07-27 14:00:00,25.51,25.53,25.49,25.51,91111.78676396066,20.6549,20.6711,20.6387,20.6549,91111.7868
2005-07-27 14:05:00,25.51,25.54,25.46,25.5,143001.92561062123,20.6549,20.6792,20.6144,20.6468,143001.9256
2005-07-27 14:10:00,25.49,25.51,25.48,25.5,44593.08807134893,20.6387,20.6549,20.6306,20.6468,44593.0881
2005-07-27 14:15:00,25.5,25.51,25.47,25.48,44491.74014391405,20.6468,20.6549,20.6225,20.6306,44491.7401
2005-07-27 14:20:00,25.48,25.52,25.48,25.48,36485.25387655822,20.6306,20.663,20.6306,20.6306,36485.2539
2005-07-27 14:25:00,25.48,25.49,25.46,25.47,29998.986520725648,20.6306,20.6387,20.6144,20.6225,29998.9865
2005-07-27 14:30:00,25.48,25.51,25.47,25.49,53714.401540488485,20.6306,20.6549,20.6225,20.6387,53714.4015
2005-07-27 14:35:00,25.48,25.49,25.43,25.47,89388.87199756764,20.6306,20.6387,20.5901,20.6225,89388.872
2005-07-27 14:40:00,25.46,25.48,25.44,25.44,44390.392216479166,20.6144,20.6306,20.5982,20.5982,44390.3922
2005-07-27 14:45:00,25.45,25.46,25.43,25.44,27161.24455254889,20.6063,20.6144,20.5901,20.5982,27161.2446
2005-07-27 14:50:00,25.46,25.47,25.43,25.47,61214.1481706699,20.6144,20.6225,20.5901,20.6225,61214.1482
2005-07-27 14:55:00,25.46,25.49,25.45,25.45,51180.70335461639,20.6144,20.6387,20.6063,20.6063,51180.7034
2005-07-27 15:00:00,25.45,25.46,25.41,25.44,57768.31863788384,20.6063,20.6144,20.5739,20.5982,57768.3186
2005-07-27 15:05:00,25.44,25.48,25.43,25.48,135502.1789804398,20.5982,20.6306,20.5901,20.6306,135502.179
2005-07-27 15:10:00,25.48,25.52,25.48,25.51,88983.4802878281,20.6306,20.663,20.6306,20.6549,88983.4803
2005-07-27 15:15:00,25.52,25.54,25.51,25.54,51991.48677409546,20.663,20.6792,20.6549,20.6792,51991.4868
2005-07-27 15:20:00,25.53,25.55,25.49,25.51,40741.86682882335,20.6711,20.6873,20.6387,20.6549,40741.8668
2005-07-27 15:25:00,25.51,25.55,25.51,25.54,59592.58133171176,20.6549,20.6873,20.6549,20.6792,59592.5813
2005-07-27 15:30:00,25.54,25.54,25.52,25.52,29593.59481098611,20.6792,20.6792,20.663,20.663,29593.5948
2005-07-27 15:35:00,25.52,25.56,25.51,25.56,116144.724840377,20.663,20.6954,20.6549,20.6954,116144.7248
2005-07-27 15:40:00,25.56,25.56,25.51,25.52,58072.362420188496,20.6954,20.6954,20.6549,20.663,58072.3624
2005-07-27 15:45:00,25.52,25.53,25.5,25.52,86956.52173913042,20.663,20.6711,20.6468,20.663,86956.5217
2005-07-27 15:50:00,25.5,25.52,25.47,25.47,162562.07560555384,20.6468,20.663,20.6225,20.6225,162562.0756
2005-07-27 15:55:00,25.48,25.49,25.44,25.48,187392.3178271004,20.6306,20.6387,20.5982,20.6306,187392.3178
2005-07-28 09:30:00,25.36,25.46,25.36,25.41,290868.5517381169,20.5334,20.6144,20.5334,20.5739,290868.5517
2005-07-28 09:35:00,25.45,25.48,25.44,25.47,30809.76994020472,20.6063,20.6306,20.5982,20.6225,30809.7699
2005-07-28 09:40:00,25.47,25.56,25.46,25.54,58072.362420188496,20.6225,20.6954,20.6144,20.6792,58072.3624
2005-07-28 09:45:00,25.55,25.6,25.55,25.56,59896.62511401641,20.6873,20.7278,20.6873,20.6954,59896.6251
2005-07-28 09:50:00,25.56,25.57,25.48,25.5,51586.095064355926,20.6954,20.7035,20.6306,20.6468,51586.0951
2005-07-28 09:55:00,25.52,25.55,25.48,25.48,29998.986520725648,20.663,20.6873,20.6306,20.6306,29998.9865
2005-07-28 10:00:00,25.49,25.53,25.48,25.51,37904.1248606466,20.6387,20.6711,20.6306,20.6549,37904.1249
2005-07-28 10:05:00,25.5,25.5,25.41,25.49,57464.27485557919,20.6468,20.6468,20.5739,20.6387,57464.2749
2005-07-28 10:10:00,25.5,25.54,25.49,25.54,34458.29532786054,20.6468,20.6792,20.6387,20.6792,34458.2953
2005-07-28 10:15:00,25.54,25.55,25.5,25.5,50268.57200770243,20.6792,20.6873,20.6468,20.6468,50268.572
2005-07-28 10:20:00,25.5,25.51,25.38,25.41,56856.18729096989,20.6468,20.6549,20.5496,20.5739,56856.1873
2005-07-28 10:25:00,25.4,25.49,25.4,25.47,27363.940407418664,20.5658,20.6387,20.5658,20.6225,27363.9404
2005-07-28 10:30:00,25.46,25.49,25.44,25.44,30607.07408533495,20.6144,20.6387,20.5982,20.5982,30607.0741
2005-07-28 10:35:00,25.44,25.52,25.44,25.52,24627.5463666768,20.5982,20.663,20.5982,20.663,24627.5464
2005-07-28 10:40:00,25.52,25.58,25.52,25.55,26350.461133069824,20.663,20.7116,20.663,20.6873,26350.4611
2005-07-28 10:45:00,25.55,25.55,25.53,25.53,19154.758285193064,20.6873,20.6873,20.6711,20.6711,19154.7583
2005-07-28 10:50:00,25.54,25.56,25.53,25.56,23310.023310023305,20.6792,20.6954,20.6711,20.6954,23310.0233
2005-07-28 10:55:00,25.56,25.56,25.53,25.56,47329.4821120908,20.6954,20.6954,20.6711,20.6954,47329.4821
2005-07-28 11:00:00,25.55,25.58,25.55,25.57,43174.21708726056,20.6873,20.7116,20.6873,20.7035,43174.2171
2005-07-28 11:05:00,25.56,25.58,25.55,25.58,41856.69403060707,20.6954,20.7116,20.6873,20.7116,41856.694
2005-07-28 11:10:00,25.58,25.59,25.57,25.59,30708.422012769835,20.7116,20.7197,20.7035,20.7197,30708.422
2005-07-28 11:15:00,25.6,25.62,25.59,25.61,57362.92692814431,20.7278,20.744,20.7197,20.7359,57362.9269
2005-07-28 11:20:00,25.61,25.68,25.61,25.67,59592.58133171176,20.7359,20.7925,20.7359,20.7844,59592.5813
2005-07-28 11:25:00,25.66,25.71,25.66,25.7,73983.98702746528,20.7763,20.8168,20.7763,20.8087,73983.987
2005-07-28 11:30:00,25.7,25.72,25.7,25.71,33748.85983581635,20.8087,20.8249,20.8087,20.8168,33748.8598
2005-07-28 11:35:00,25.71,25.72,25.69,25.69,28478.767609202387,20.8168,20.8249,20.8006,20.8006,28478.7676
2005-07-28 11:40:00,25.68,25.76,25.68,25.72,212222.56004864696,20.7925,20.8573,20.7925,20.8249,212222.56
2005-07-28 11:45:00,25.72,25.74,25.68,25.69,151616.49944258638,20.8249,20.8411,20.7925,20.8006,151616.4994
2005-07-28 11:50:00,25.7,25.7,25.66,25.67,88983.4802878281,20.8087,20.8087,20.7763,20.7844,88983.4803
2005-07-28 11:55:00,25.68,25.71,25.66,25.68,83409.34427890948,20.7925,20.8168,20.7763,20.7925,83409.3443
2005-07-28 12:00:00,25.68,25.7,25.65,25.67,27667.98418972332,20.7925,20.8087,20.7683,20.7844,27667.9842
2005-07-28 12:05:00,25.66,25.66,25.65,25.65,30911.1178676396,20.7763,20.7763,20.7683,20.7683,30911.1179
2005-07-28 12:10:00,25.66,25.69,25.65,25.67,33748.85983581635,20.7763,20.8006,20.7683,20.7844,33748.8598
2005-07-28 12:15:00,25.68,25.68,25.66,25.67,27667.98418972332,20.7925,20.7925,20.7763,20.7844,27667.9842
2005-07-28 12:20:00,25.67,25.68,25.65,25.65,13783.318131144217,20.7844,20.7925,20.7683,20.7683,13783.3181
2005-07-28 12:25:00,25.66,25.67,25.65,25.66,16519.712171886084,20.7763,20.7844,20.7683,20.7763,16519.7122
2005-07-28 12:30:00,25.66,25.66,25.61,25.61,121820.20877673048,20.7763,20.7763,20.7359,20.7359,121820.2088
2005-07-28 12:35:00,25.61,25.64,25.61,25.63,21587.10854363028,20.7359,20.7602,20.7359,20.7521,21587.1085
2005-07-28 12:40:00,25.63,25.65,25.62,25.62,27465.288334853547,20.7521,20.7683,20.744,20.744,27465.2883
2005-07-28 12:45:00,25.62,25.63,25.6,25.62,17026.4518090605,20.744,20.7521,20.7278,20.744,17026.4518
2005-07-28 12:50:00,25.61,25.63,25.6,25.63,17634.539373669806,20.7359,20.7521,20.7278,20.7521,17634.5394
2005-07-28 12:55:00,25.62,25.62,25.58,25.58,42464.78159521637,20.744,20.744,20.7116,20.7116,42464.7816
2005-07-28 13:00:00,25.58,25.6,25.57,25.59,36890.64558629775,20.7116,20.7278,20.7035,20.7197,36890.6456
2005-07-28 13:05:00,25.59,25.6,25.59,25.59,30607.07408533495,20.7197,20.7278,20.7197,20.7197,30607.0741
2005-07-28 13:10:00,25.58,25.62,25.58,25.59,24323.502584372145,20.7116,20.744,20.7116,20.7197,24323.5026
2005-07-28 13:15:00,25.59,25.6,25.59,25.59,18546.67072058376,20.7197,20.7278,20.7197,20.7197,18546.6707
2005-07-28 13:20:00,25.59,25.6,25.59,25.6,22701.935745414,20.7197,20.7278,20.7197,20.7278,22701.9357
2005-07-28 13:25:00,25.59,25.67,25.59,25.64,34255.59947299077,20.7197,20.7844,20.7197,20.7602,34255.5995
2005-07-28 13:30:00,25.65,25.67,25.61,25.67,26350.461133069824,20.7683,20.7844,20.7359,20.7844,26350.4611
2005-07-28 13:35:00,25.67,25.67,25.63,25.64,54727.88081483733,20.7844,20.7844,20.7521,20.7602,54727.8808
2005-07-28 13:40:00,25.64,25.65,25.63,25.63,22195.196108239583,20.7602,20.7683,20.7521,20.7521,22195.1961
2005-07-28 13:45:00,25.63,25.65,25.62,25.65,28377.419681767504,20.7521,20.7683,20.744,20.7683,28377.4197
2005-07-28 13:50:00,25.64,25.65,25.62,25.62,27262.59247998378,20.7602,20.7683,20.744,20.744,27262.5925
2005-07-28 13:55:00,25.63,25.64,25.6,25.6,33850.20776325124,20.7521,20.7602,20.7278,20.7278,33850.2078
2005-07-28 14:00:00,25.6,25.62,25.59,25.61,36890.64558629775,20.7278,20.744,20.7197,20.7359,36890.6456
2005-07-28 14:05:00,25.61,25.65,25.61,25.63,47836.22174926522,20.7359,20.7683,20.7359,20.7521,47836.2217
2005-07-28 14:10:00,25.63,25.64,25.61,25.63,27870.68004459308,20.7521,20.7602,20.7359,20.7521,27870.68
2005-07-28 14:15:00,25.64,25.64,25.59,25.59,31113.81372250937,20.7602,20.7602,20.7197,20.7197,31113.8137
2005-07-28 14:20:00,25.6,25.6,25.58,25.59,25843.721495895406,20.7278,20.7278,20.7116,20.7197,25843.7215
2005-07-28 14:25:00,25.59,25.6,25.59,25.59,24019.458802067493,20.7197,20.7278,20.7197,20.7197,24019.4588
2005-07-28 14:30:00,25.59,25.6,25.58,25.59,32025.945069423324,20.7197,20.7278,20.7116,20.7197,32025.9451
2005-07-28 14:35:00,25.6,25.61,25.57,25.58,137731.83338400727,20.7278,20.7359,20.7035,20.7116,137731.8334
2005-07-28 14:40:00,25.58,25.59,25.55,25.56,35978.5142393838,20.7116,20.7197,20.6873,20.6954,35978.5142
2005-07-28 14:45:00,25.56,25.57,25.54,25.55,34052.903618121,20.6954,20.7035,20.6792,20.6873,34052.9036
2005-07-28 14:50:00,25.55,25.64,25.54,25.62,43579.608797000095,20.6873,20.7602,20.6792,20.744,43579.6088
2005-07-28 14:55:00,25.62,25.64,25.62,25.64,22701.935745414,20.744,20.7602,20.744,20.7602,22701.9357
2005-07-28 15:00:00,25.63,25.63,25.58,25.58,35370.4266747745,20.7521,20.7521,20.7116,20.7116,35370.4267
2005-07-28 15:05:00,25.57,25.58,25.56,25.57,45910.61112800243,20.7035,20.7116,20.6954,20.7035,45910.6111
2005-07-28 15:10:00,25.58,25.59,25.56,25.56,20370.93341441168,20.7116,20.7197,20.6954,20.6954,20370.9334
2005-07-28 15:15:00,25.56,25.61,25.56,25.61,34660.99118273031,20.6954,20.7359,20.6954,20.7359,34660.9912
2005-07-28 15:20:00,25.62,25.62,25.59,25.59,44390.392216479166,20.744,20.744,20.7197,20.7197,44390.3922
2005-07-28 15:25:00,25.6,25.62,25.59,25.61,58883.145839667566,20.7278,20.744,20.7197,20.7359,58883.1458
2005-07-28 15:30:00,25.61,25.63,25.6,25.6,72767.81189824667,20.7359,20.7521,20.7278,20.7278,72767.8119
2005-07-28 15:35:00,25.6,25.61,25.56,25.58,56957.53521840477,20.7278,20.7359,20.6954,20.7116,56957.5352
2005-07-28 15:40:00,25.57,25.64,25.51,25.6,136718.35410965842,20.7035,20.7602,20.6549,20.7278,136718.3541
2005-07-28 15:45:00,25.6,25.62,25.59,25.6,95165.703861356,20.7278,20.744,20.7197,20.7278,95165.7039
2005-07-28 15:50:00,25.59,25.67,25.59,25.64,94557.61629674672,20.7197,20.7844,20.7197,20.7602,94557.6163
2005-07-28 15:55:00,25.63,25.65,25.6,25.62,157596.02716124454,20.7521,20.7683,20.7278,20.744,157596.0272
2005-07-29 09:30:00,25.55,25.59,25.52,25.56,97294.01033748858,20.6873,20.7197,20.663,20.6954,97294.0103
2005-07-29 09:35:00,25.55,25.58,25.49,25.58,56653.49143610012,20.6873,20.7116,20.6387,20.7116,56653.4914
2005-07-29 09:40:00,25.59,25.63,25.53,25.56,61112.80024323502,20.7197,20.7521,20.6711,20.6954,61112.8002
2005-07-29 09:45:00,25.56,25.58,25.49,25.51,56248.09972636059,20.6954,20.7116,20.6387,20.6549,56248.0997
2005-07-29 09:50:00,25.5,25.57,25.5,25.53,33647.51190838147,20.6468,20.7035,20.6468,20.6711,33647.5119
2005-07-29 09:55:00,25.54,25.58,25.53,25.53,42160.73781291172,20.6792,20.7116,20.6711,20.6711,42160.7378
2005-07-29 10:00:00,25.54,25.61,25.48,25.48,32025.945069423324,20.6792,20.7359,20.6306,20.6306,32025.9451
2005-07-29 10:05:00,25.48,25.53,25.47,25.53,46011.959055437306,20.6306,20.6711,20.6225,20.6711,46011.9591
2005-07-29 10:10:00,25.52,25.53,25.51,25.52,24222.154656937262,20.663,20.6711,20.6549,20.663,24222.1547
2005-07-29 10:15:00,25.53,25.53,25.45,25.47,75098.814229249,20.6711,20.6711,20.6063,20.6225,75098.8142
2005-07-29 10:20:00,25.47,25.52,25.46,25.51,43478.26086956521,20.6225,20.663,20.6144,20.6549,43478.2609
2005-07-29 10:25:00,25.5,25.53,25.46,25.47,27161.24455254889,20.6468,20.6711,20.6144,20.6225,27161.2446
2005-07-29 10:30:00,25.46,25.51,25.46,25.5,65876.15283267456,20.6144,20.6549,20.6144,20.6468,65876.1528
2005-07-29 10:35:00,25.5,25.52,25.49,25.51,25336.981858720985,20.6468,20.663,20.6387,20.6549,25336.9819
2005-07-29 10:40:00,25.51,25.51,25.46,25.5,35674.470457079144,20.6549,20.6549,20.6144,20.6468,35674.4705
2005-07-29 10:45:00,25.49,25.51,25.49,25.5,17127.799736495384,20.6387,20.6549,20.6387,20.6468,17127.7997
2005-07-29 10:50:00,25.5,25.51,25.46,25.5,28884.15931894192,20.6468,20.6549,20.6144,20.6468,28884.1593
2005-07-29 10:55:00,25.5,25.58,25.49,25.57,35978.5142393838,20.6468,20.7116,20.6387,20.7035,35978.5142
2005-07-29 11:00:00,25.58,25.61,25.54,25.54,65673.45697780479,20.7116,20.7359,20.6792,20.6792,65673.457
2005-07-29 11:05:00,25.5,25.56,25.5,25.54,23614.06709232796,20.6468,20.6954,20.6468,20.6792,23614.0671
2005-07-29 11:10:00,25.54,25.56,25.53,25.55,19560.1499949326,20.6792,20.6954,20.6711,20.6873,19560.15
2005-07-29 11:15:00,25.56,25.57,25.54,25.56,46011.959055437306,20.6954,20.7035,20.6792,20.6954,46011.9591
2005-07-29 11:20:00,25.56,25.59,25.56,25.58,35066.38289246985,20.6954,20.7197,20.6954,20.7116,35066.3829
2005-07-29 11:25:00,25.58,25.59,25.57,25.57,24222.154656937262,20.7116,20.7197,20.7035,20.7035,24222.1547
2005-07-29 11:30:00,25.56,25.57,25.53,25.55,31012.465795074484,20.6954,20.7035,20.6711,20.6873,31012.4658
2005-07-29 11:35:00,25.55,25.56,25.5,25.51,32431.336779162863,20.6873,20.6954,20.6468,20.6549,32431.3368
2005-07-29 11:40:00,25.51,25.53,25.49,25.51,44795.783926218704,20.6549,20.6711,20.6387,20.6549,44795.7839
2005-07-29 11:45:00,25.52,25.52,25.46,25.47,47734.87382183033,20.663,20.663,20.6144,20.6225,47734.8738
2005-07-29 11:50:00,25.48,25.5,25.46,25.49,35674.470457079144,20.6306,20.6468,20.6144,20.6387,35674.4705
2005-07-29 11:55:00,25.49,25.51,25.48,25.49,12668.490929360492,20.6387,20.6549,20.6306,20.6387,12668.4909
2005-07-29 12:00:00,25.49,25.5,25.48,25.48,19256.10621262795,20.6387,20.6468,20.6306,20.6306,19256.1062
2005-07-29 12:05:00,25.48,25.51,25.46,25.51,50471.26786257221,20.6306,20.6549,20.6144,20.6549,50471.2679
2005-07-29 12:10:00,25.51,25.51,25.45,25.48,20066.88963210702,20.6549,20.6549,20.6063,20.6306,20066.8896
2005-07-29 12:15:00,25.49,25.51,25.48,25.51,13175.230566534912,20.6387,20.6549,20.6306,20.6549,13175.2306
2005-07-29 12:20:00,25.51,25.54,25.51,25.51,18850.71450288841,20.6549,20.6792,20.6549,20.6549,18850.7145
2005-07-29 12:25:00,25.51,25.53,25.49,25.49,20573.62926928144,20.6549,20.6711,20.6387,20.6387,20573.6293
2005-07-29 12:30:00,25.49,25.5,25.47,25.48,23512.719164893075,20.6387,20.6468,20.6225,20.6306,23512.7192
2005-07-29 12:35:00,25.48,25.5,25.47,25.5,17735.88730110469,20.6306,20.6468,20.6225,20.6468,17735.8873
2005-07-29 12:40:00,25.49,25.54,25.48,25.52,30303.030303030297,20.6387,20.6792,20.6306,20.663,30303.0303
2005-07-29 12:45:00,25.54,25.59,25.52,25.58,55234.62045201175,20.6792,20.7197,20.663,20.7116,55234.6205
2005-07-29 12:50:00,25.58,25.6,25.54,25.59,41653.9981757373,20.7116,20.7278,20.6792,20.7197,41653.9982
2005-07-29 12:55:00,25.6,25.6,25.54,25.56,46316.00283774196,20.7278,20.7278,20.6792,20.6954,46316.0028
2005-07-29 13:00:00,25.55,25.56,25.52,25.52,31721.90128711867,20.6873,20.6954,20.663,20.663,31721.9013
2005-07-29 13:05:00,25.52,25.52,25.49,25.51,12263.099219620955,20.663,20.663,20.6387,20.6549,12263.0992
2005-07-29 13:10:00,25.51,25.52,25.49,25.52,28377.419681767504,20.6549,20.663,20.6387,20.663,28377.4197
2005-07-29 13:15:00,25.52,25.54,25.48,25.49,31620.55335968379,20.663,20.6792,20.6306,20.6387,31620.5534
2005-07-29 13:20:00,25.49,25.51,25.48,25.49,26755.85284280936,20.6387,20.6549,20.6306,20.6387,26755.8528
2005-07-29 13:25:00,25.49,25.5,25.46,25.48,32431.336779162863,20.6387,20.6468,20.6144,20.6306,32431.3368
2005-07-29 13:30:00,25.47,25.49,25.43,25.44,45201.17563595824,20.6225,20.6387,20.5901,20.5982,45201.1756
2005-07-29 13:35:00,25.44,25.46,25.4,25.41,53714.401540488485,20.5982,20.6144,20.5658,20.5739,53714.4015
2005-07-29 13:40:00,25.41,25.44,25.41,25.43,24019.458802067493,20.5739,20.5982,20.5739,20.5901,24019.4588
2005-07-29 13:45:00,25.43,25.47,25.42,25.46,36079.86216681868,20.5901,20.6225,20.582,20.6144,36079.8622
2005-07-29 13:50:00,25.46,25.48,25.46,25.48,21891.15232593493,20.6144,20.6306,20.6144,20.6306,21891.1523
2005-07-29 13:55:00,25.48,25.5,25.47,25.48,40235.12719164893,20.6306,20.6468,20.6225,20.6306,40235.1272
2005-07-29 14:00:00,25.48,25.49,25.45,25.45,28478.767609202387,20.6306,20.6387,20.6063,20.6063,28478.7676
2005-07-29 14:05:00,25.46,25.5,25.44,25.49,24728.89429411168,20.6144,20.6468,20.5982,20.6387,24728.8943
2005-07-29 14:10:00,25.49,25.51,25.48,25.49,17837.235228539572,20.6387,20.6549,20.6306,20.6387,17837.2352
2005-07-29 14:15:00,25.49,25.52,25.49,25.51,23918.11087463261,20.6387,20.663,20.6387,20.6549,23918.1109
2005-07-29 14:20:00,25.51,25.51,25.47,25.48,21891.15232593493,20.6549,20.6549,20.6225,20.6306,21891.1523
2005-07-29 14:25:00,25.49,25.49,25.45,25.46,19762.84584980237,20.6387,20.6387,20.6063,20.6144,19762.8458
2005-07-29 14:30:00,25.46,25.48,25.46,25.46,24323.502584372145,20.6144,20.6306,20.6144,20.6144,24323.5026
2005-07-29 14:35:00,25.47,25.47,25.45,25.46,42971.52123239079,20.6225,20.6225,20.6063,20.6144,42971.5212
2005-07-29 14:40:00,25.45,25.45,25.43,25.44,21587.10854363028,20.6063,20.6063,20.5901,20.5982,21587.1085
2005-07-29 14:45:00,25.44,25.44,25.41,25.41,51788.79091922569,20.5982,20.5982,20.5739,20.5739,51788.7909
2005-07-29 14:50:00,25.41,25.43,25.41,25.43,17533.191446234923,20.5739,20.5901,20.5739,20.5901,17533.1914
2005-07-29 14:55:00,25.42,25.43,25.42,25.43,36586.6018039931,20.582,20.5901,20.582,20.5901,36586.6018
2005-07-29 15:00:00,25.42,25.46,25.39,25.39,61720.88780784432,20.582,20.6144,20.5577,20.5577,61720.8878
2005-07-29 15:05:00,25.38,25.42,25.37,25.4,68308.50309111178,20.5496,20.582,20.5415,20.5658,68308.5031
2005-07-29 15:10:00,25.4,25.41,25.37,25.38,59795.27718658152,20.5658,20.5739,20.5415,20.5496,59795.2772
2005-07-29 15:15:00,25.38,25.38,25.31,25.35,75402.85801155365,20.5496,20.5496,20.493,20.5253,75402.858
2005-07-29 15:20:00,25.34,25.37,25.33,25.36,31924.59714198844,20.5172,20.5415,20.5092,20.5334,31924.5971
2005-07-29 15:25:00,25.36,25.37,25.33,25.34,55234.62045201175,20.5334,20.5415,20.5092,20.5172,55234.6205
2005-07-29 15:30:00,25.35,25.36,25.32,25.35,64862.673558325725,20.5253,20.5334,20.5011,20.5253,64862.6736
2005-07-29 15:35:00,25.36,25.36,25.35,25.35,50065.876152832665,20.5334,20.5334,20.5253,20.5253,50065.8762
2005-07-29 15:40:00,25.36,25.36,25.32,25.34,96584.5748454444,20.5334,20.5334,20.5011,20.5172,96584.5748
2005-07-29 15:45:00,25.33,25.34,25.31,25.34,80470.25438329786,20.5092,20.5172,20.493,20.5172,80470.2544
2005-07-29 15:50:00,25.33,25.35,25.32,25.32,87361.91344886995,20.5092,20.5253,20.5011,20.5011,87361.9134
2005-07-29 15:55:00,25.33,25.34,25.29,25.3,131245.5660281747,20.5092,20.5172,20.4768,20.4849,131245.566
2005-08-01 09:30:00,25.3,25.41,25.26,25.4,151515.1515151515,20.4849,20.5739,20.4525,20.5658,151515.1515
2005-08-01 09:35:00,25.41,25.42,25.35,25.36,65673.45697780479,20.5739,20.582,20.5253,20.5334,65673.457
2005-08-01 09:40:00,25.35,25.41,25.27,25.33,61214.1481706699,20.5253,20.5739,20.4606,20.5092,61214.1482
2005-08-01 09:45:00,25.33,25.39,25.32,25.38,56349.44765379547,20.5092,20.5577,20.5011,20.5496,56349.4477
2005-08-01 09:50:00,25.37,25.41,25.33,25.4,67295.02381676294,20.5415,20.5739,20.5092,20.5658,67295.0238
2005-08-01 09:55:00,25.4,25.45,25.39,25.39,64254.58599371642,20.5658,20.6063,20.5577,20.5577,64254.586
2005-08-01 10:00:00,25.39,25.44,25.36,25.4,50978.00749974662,20.5577,20.5982,20.5334,20.5658,50978.0075
2005-08-01 10:05:00,25.4,25.41,25.36,25.36,55234.62045201175,20.5658,20.5739,20.5334,20.5334,55234.6205
2005-08-01 10:10:00,25.35,25.35,25.31,25.33,77227.12070538156,20.5253,20.5253,20.493,20.5092,77227.1207
2005-08-01 10:15:00,25.33,25.39,25.33,25.39,75909.59764872807,20.5092,20.5577,20.5092,20.5577,75909.5976
2005-08-01 10:20:00,25.38,25.4,25.35,25.35,95571.09557109556,20.5496,20.5658,20.5253,20.5253,95571.0956
2005-08-01 10:25:00,25.35,25.39,25.33,25.38,46924.09040235126,20.5253,20.5577,20.5092,20.5496,46924.0904
2005-08-01 10:30:00,25.38,25.39,25.33,25.34,51788.79091922569,20.5496,20.5577,20.5092,20.5172,51788.7909
2005-08-01 10:35:00,25.34,25.35,25.29,25.29,84929.56319043275,20.5172,20.5253,20.4768,20.4768,84929.5632
2005-08-01 10:40:00,25.29,25.32,25.29,25.32,60200.66889632106,20.4768,20.5011,20.4768,20.5011,60200.6689
2005-08-01 10:45:00,25.31,25.33,25.31,25.32,39018.95206243032,20.493,20.5092,20.493,20.5011,39018.9521
2005-08-01 10:50:00,25.32,25.33,25.3,25.33,43985.00050673963,20.5011,20.5092,20.4849,20.5092,43985.0005
2005-08-01 10:55:00,25.34,25.34,25.32,25.33,31620.55335968379,20.5172,20.5172,20.5011,20.5092,31620.5534
2005-08-01 11:00:00,25.33,25.34,25.32,25.33,43072.86915982568,20.5092,20.5172,20.5011,20.5092,43072.8692
2005-08-01 11:05:00,25.34,25.34,25.32,25.33,50065.876152832665,20.5172,20.5172,20.5011,20.5092,50065.8762
2005-08-01 11:10:00,25.32,25.35,25.32,25.32,49356.44066078848,20.5011,20.5253,20.5011,20.5011,49356.4407
2005-08-01 11:15:00,25.32,25.36,25.32,25.35,59693.92925914664,20.5011,20.5334,20.5011,20.5253,59693.9293
2005-08-01 11:20:00,25.36,25.37,25.33,25.37,53004.9660484443,20.5334,20.5415,20.5092,20.5415,53004.966
2005-08-01 11:25:00,25.36,25.37,25.32,25.34,59187.18962197222,20.5334,20.5415,20.5011,20.5172,59187.1896
2005-08-01 11:30:00,25.34,25.37,25.33,25.34,58883.145839667566,20.5172,20.5415,20.5092,20.5172,58883.1458
2005-08-01 11:35:00,25.34,25.34,25.31,25.33,39120.2999898652,20.5172,20.5172,20.493,20.5092,39120.3
2005-08-01 11:40:00,25.33,25.33,25.3,25.3,25843.721495895406,20.5092,20.5092,20.4849,20.4849,25843.7215
2005-08-01 11:45:00,25.3,25.32,25.3,25.32,34356.947400425655,20.4849,20.5011,20.4849,20.5011,34356.9474
2005-08-01 11:50:00,25.32,25.32,25.3,25.31,39424.34377216985,20.5011,20.5011,20.4849,20.493,39424.3438
2005-08-01 11:55:00,25.3,25.31,25.28,25.29,50775.311644876856,20.4849,20.493,20.4687,20.4768,50775.3116
2005-08-01 12:00:00,25.29,25.31,25.28,25.3,60606.06060606059,20.4768,20.493,20.4687,20.4849,60606.0606
2005-08-01 12:05:00,25.29,25.34,25.29,25.33,53106.31397587919,20.4768,20.5172,20.4768,20.5092,53106.314
2005-08-01 12:10:00,25.34,25.34,25.27,25.28,49153.74480591871,20.5172,20.5172,20.4606,20.4687,49153.7448
2005-08-01 12:15:00,25.28,25.3,25.28,25.28,30708.422012769835,20.4687,20.4849,20.4687,20.4687,30708.422
2005-08-01 12:20:00,25.28,25.29,25.26,25.26,96685.92277287928,20.4687,20.4768,20.4525,20.4525,96685.9228
2005-08-01 12:25:00,25.27,25.3,25.26,25.3,51383.39920948616,20.4606,20.4849,20.4525,20.4849,51383.3992
2005-08-01 12:30:00,25.29,25.32,25.29,25.32,50065.876152832665,20.4768,20.5011,20.4768,20.5011,50065.8762
2005-08-01 12:35:00,25.32,25.33,25.3,25.31,29188.20310124657,20.5011,20.5092,20.4849,20.493,29188.2031
2005-08-01 12:40:00,25.33,25.33,25.3,25.3,32025.945069423324,20.5092,20.5092,20.4849,20.4849,32025.9451
2005-08-01 12:45:00,25.3,25.31,25.28,25.28,29593.59481098611,20.4849,20.493,20.4687,20.4687,29593.5948
2005-08-01 12:50:00,25.29,25.29,25.27,25.27,31721.90128711867,20.4768,20.4768,20.4606,20.4606,31721.9013
2005-08-01 12:55:00,25.28,25.29,25.27,25.27,33444.8160535117,20.4687,20.4768,20.4606,20.4606,33444.8161
2005-08-01 13:00:00,25.27,25.28,25.26,25.27,29188.20310124657,20.4606,20.4687,20.4525,20.4606,29188.2031
2005-08-01 13:05:00,25.27,25.28,25.26,25.26,43883.65257930475,20.4606,20.4687,20.4525,20.4525,43883.6526
2005-08-01 13:10:00,25.26,25.27,25.26,25.26,25843.721495895406,20.4525,20.4606,20.4525,20.4525,25843.7215
2005-08-01 13:15:00,25.25,25.27,25.24,25.25,37904.1248606466,20.4444,20.4606,20.4363,20.4444,37904.1249
2005-08-01 13:20:00,25.25,25.28,25.25,25.25,44390.392216479166,20.4444,20.4687,20.4444,20.4444,44390.3922
2005-08-01 13:25:00,25.26,25.26,25.25,25.25,88882.13236039321,20.4525,20.4525,20.4444,20.4444,88882.1324
2005-08-01 13:30:00,25.25,25.26,25.24,25.26,26654.50491537448,20.4444,20.4525,20.4363,20.4525,26654.5049
2005-08-01 13:35:00,25.26,25.28,25.25,25.27,84118.77977095367,20.4525,20.4687,20.4444,20.4606,84118.7798
2005-08-01 13:40:00,25.27,25.31,25.26,25.3,69930.06993006992,20.4606,20.493,20.4525,20.4849,69930.0699
2005-08-01 13:45:00,25.3,25.32,25.24,25.27,81483.73365764669,20.4849,20.5011,20.4363,20.4606,81483.7337
2005-08-01 13:50:00,25.27,25.28,25.25,25.27,37194.689368602405,20.4606,20.4687,20.4444,20.4606,37194.6894
2005-08-01 13:55:00,25.26,25.26,25.24,25.24,67092.32796189317,20.4525,20.4525,20.4363,20.4363,67092.328
2005-08-01 14:00:00,25.24,25.26,25.23,25.26,42566.12952265125,20.4363,20.4525,20.4282,20.4525,42566.1295
2005-08-01 14:05:00,25.25,25.25,25.22,25.24,38512.2124252559,20.4444,20.4444,20.4201,20.4363,38512.2124
2005-08-01 14:10:00,25.24,25.28,25.23,25.25,91415.83054626532,20.4363,20.4687,20.4282,20.4444,91415.8305
2005-08-01 14:15:00,25.25,25.3,25.25,25.25,51788.79091922569,20.4444,20.4849,20.4444,20.4444,51788.7909
2005-08-01 14:20:00,25.25,25.25,25.22,25.25,63241.10671936758,20.4444,20.4444,20.4201,20.4444,63241.1067
2005-08-01 14:25:00,25.26,25.27,25.22,25.22,61822.2357352792,20.4525,20.4606,20.4201,20.4201,61822.2357
2005-08-01 14:30:00,25.22,25.26,25.22,25.25,45201.17563595824,20.4201,20.4525,20.4201,20.4444,45201.1756
2005-08-01 14:35:00,25.26,25.26,25.23,25.24,81585.08158508157,20.4525,20.4525,20.4282,20.4363,81585.0816
2005-08-01 14:40:00,25.23,25.25,25.23,25.24,68511.19894598154,20.4282,20.4444,20.4282,20.4363,68511.1989
2005-08-01 14:45:00,25.23,25.23,25.18,25.2,170771.25772777945,20.4282,20.4282,20.3877,20.4039,170771.2577
2005-08-01 14:50:00,25.2,25.23,25.19,25.22,73477.24739029085,20.4039,20.4282,20.3958,20.4201,73477.2474
2005-08-01 14:55:00,25.23,25.25,25.2,25.22,138441.26887605147,20.4282,20.4444,20.4039,20.4201,138441.2689
2005-08-01 15:00:00,25.22,25.24,25.2,25.22,41755.34610317218,20.4201,20.4363,20.4039,20.4201,41755.3461
2005-08-01 15:05:00,25.22,25.24,25.18,25.23,80368.90645586296,20.4201,20.4363,20.3877,20.4282,80368.9065
2005-08-01 15:10:00,25.23,25.24,25.21,25.23,49356.44066078848,20.4282,20.4363,20.412,20.4282,49356.4407
2005-08-01 15:15:00,25.24,25.26,25.23,25.25,26553.1569879396,20.4363,20.4525,20.4282,20.4444,26553.157
2005-08-01 15:20:00,25.25,25.26,25.24,25.25,63443.80257423734,20.4444,20.4525,20.4363,20.4444,63443.8026
2005-08-01 15:25:00,25.25,25.3,25.24,25.3,119590.55437316305,20.4444,20.4849,20.4363,20.4849,119590.5544
2005-08-01 15:30:00,25.3,25.31,25.29,25.3,56248.09972636059,20.4849,20.493,20.4768,20.4849,56248.0997
2005-08-01 15:35:00,25.3,25.32,25.28,25.31,131853.65359278402,20.4849,20.5011,20.4687,20.493,131853.6536
2005-08-01 15:40:00,25.32,25.33,25.28,25.29,92023.9181108746,20.5011,20.5092,20.4687,20.4768,92023.9181
2005-08-01 15:45:00,25.28,25.33,25.28,25.33,95469.74764366068,20.4687,20.5092,20.4687,20.5092,95469.7476
2005-08-01 15:50:00,25.32,25.33,25.31,25.32,179081.78777743992,20.5011,20.5092,20.493,20.5011,179081.7878
2005-08-01 15:55:00,25.31,25.32,25.26,25.27,192155.67041654,20.493,20.5011,20.4525,20.4606,192155.6704
2005-08-02 09:30:00,25.24,25.31,25.24,25.26,131752.30566534912,20.4363,20.493,20.4363,20.4525,131752.3057
2005-08-02 09:35:00,25.26,25.26,25.2,25.24,46822.742474916384,20.4525,20.4525,20.4039,20.4363,46822.7425
2005-08-02 09:40:00,25.24,25.25,25.17,25.21,77328.46863281645,20.4363,20.4444,20.3796,20.412,77328.4686
2005-08-02 09:45:00,25.21,25.26,25.2,25.23,50471.26786257221,20.412,20.4525,20.4039,20.4282,50471.2679
2005-08-02 09:50:00,25.23,25.23,25.21,25.21,14695.449478058172,20.4282,20.4282,20.412,20.412,14695.4495
2005-08-02 09:55:00,25.21,25.21,25.13,25.15,68409.85101854666,20.412,20.412,20.3472,20.3634,68409.851
2005-08-02 10:00:00,25.14,25.19,25.12,25.16,67903.11138137223,20.3553,20.3958,20.3391,20.3715,67903.1114
2005-08-02 10:05:00,25.17,25.18,25.15,25.18,66180.19661497921,20.3796,20.3877,20.3634,20.3877,66180.1966
2005-08-02 10:10:00,25.18,25.25,25.11,25.11,84726.86733556297,20.3877,20.4444,20.331,20.331,84726.8673
2005-08-02 10:15:00,25.13,25.19,25.12,25.15,45302.52356339312,20.3472,20.3958,20.3391,20.3634,45302.5236
2005-08-02 10:20:00,25.15,25.18,25.15,25.17,24222.154656937262,20.3634,20.3877,20.3634,20.3796,24222.1547
2005-08-02 10:25:00,25.17,25.21,25.15,25.21,44289.04428904428,20.3796,20.412,20.3634,20.412,44289.0443
2005-08-02 10:30:00,25.2,25.23,25.19,25.2,63038.41086449781,20.4039,20.4282,20.3958,20.4039,63038.4109
2005-08-02 10:35:00,25.2,25.21,25.18,25.2,58781.79791223269,20.4039,20.412,20.3877,20.4039,58781.7979
2005-08-02 10:40:00,25.2,25.21,25.18,25.18,30201.682375595414,20.4039,20.412,20.3877,20.3877,30201.6824
2005-08-02 10:45:00,25.18,25.19,25.17,25.17,69626.02614776527,20.3877,20.3958,20.3796,20.3796,69626.0261
2005-08-02 10:50:00,25.18,25.18,25.16,25.18,62835.715009628046,20.3877,20.3877,20.3715,20.3877,62835.715
2005-08-02 10:55:00,25.18,25.24,25.18,25.21,59389.88547684199,20.3877,20.4363,20.3877,20.412,59389.8855
2005-08-02 11:00:00,25.2,25.23,25.16,25.21,100131.75230566532,20.4039,20.4282,20.3715,20.412,100131.7523
2005-08-02 11:05:00,25.21,25.23,25.2,25.22,49052.39687848383,20.412,20.4282,20.4039,20.4201,49052.3969
2005-08-02 11:10:00,25.22,25.24,25.21,25.23,61214.1481706699,20.4201,20.4363,20.412,20.4282,61214.1482
2005-08-02 11:15:00,25.23,25.24,25.18,25.23,105401.8445322793,20.4282,20.4363,20.3877,20.4282,105401.8445
2005-08-02 11:20:00,25.24,25.26,25.21,25.22,64862.673558325725,20.4363,20.4525,20.412,20.4201,64862.6736
2005-08-02 11:25:00,25.23,25.23,25.19,25.19,43985.00050673963,20.4282,20.4282,20.3958,20.3958,43985.0005
2005-08-02 11:30:00,25.19,25.22,25.19,25.2,43579.608797000095,20.3958,20.4201,20.3958,20.4039,43579.6088
2005-08-02 11:35:00,25.2,25.22,25.2,25.2,33951.55569068612,20.4039,20.4201,20.4039,20.4039,33951.5557
2005-08-02 11:40:00,25.21,25.22,25.19,25.2,27769.3321171582,20.412,20.4201,20.3958,20.4039,27769.3321
2005-08-02 11:45:00,25.21,25.21,25.19,25.2,60808.756460930366,20.412,20.412,20.3958,20.4039,60808.7565
2005-08-02 11:50:00,25.19,25.24,25.19,25.23,39525.69169960474,20.3958,20.4363,20.3958,20.4282,39525.6917
2005-08-02 11:55:00,25.23,25.24,25.19,25.19,18242.62693827911,20.4282,20.4363,20.3958,20.3958,18242.6269
2005-08-02 12:00:00,25.2,25.21,25.19,25.19,21891.15232593493,20.4039,20.412,20.3958,20.3958,21891.1523
2005-08-02 12:05:00,25.19,25.2,25.17,25.17,62024.93159014897,20.3958,20.4039,20.3796,20.3796,62024.9316
2005-08-02 12:10:00,25.16,25.18,25.15,25.18,78037.90412486064,20.3715,20.3877,20.3634,20.3877,78037.9041
2005-08-02 12:15:00,25.18,25.2,25.18,25.19,35370.4266747745,20.3877,20.4039,20.3877,20.3958,35370.4267
2005-08-02 12:20:00,25.19,25.22,25.19,25.21,54322.48910509779,20.3958,20.4201,20.3958,20.412,54322.4891
2005-08-02 12:25:00,25.21,25.24,25.21,25.24,29188.20310124657,20.412,20.4363,20.412,20.4363,29188.2031
2005-08-02 12:30:00,25.25,25.26,25.2,25.24,36485.25387655822,20.4444,20.4525,20.4039,20.4363,36485.2539
2005-08-02 12:35:00,25.23,25.24,25.18,25.19,45809.26320056754,20.4282,20.4363,20.3877,20.3958,45809.2632
2005-08-02 12:40:00,25.19,25.2,25.18,25.18,80470.25438329786,20.3958,20.4039,20.3877,20.3877,80470.2544
2005-08-02 12:45:00,25.19,25.19,25.18,25.18,33546.163980946585,20.3958,20.3958,20.3877,20.3877,33546.164
2005-08-02 12:50:00,25.18,25.19,25.17,25.18,53613.053613053606,20.3877,20.3958,20.3796,20.3877,53613.0536
2005-08-02 12:55:00,25.18,25.2,25.17,25.19,19357.45414006284,20.3877,20.4039,20.3796,20.3958,19357.4541
2005-08-02 13:00:00,25.19,25.21,25.17,25.17,22499.239890544235,20.3958,20.412,20.3796,20.3796,22499.2399
2005-08-02 13:05:00,25.17,25.18,25.16,25.17,18648.01864801865,20.3796,20.3877,20.3715,20.3796,18648.0186
2005-08-02 13:10:00,25.16,25.18,25.16,25.18,103172.19012871184,20.3715,20.3877,20.3715,20.3877,103172.1901
2005-08-02 13:15:00,25.18,25.18,25.15,25.18,49052.39687848383,20.3877,20.3877,20.3634,20.3877,49052.3969
2005-08-02 13:20:00,25.18,25.19,25.17,25.18,23411.371237458192,20.3877,20.3958,20.3796,20.3877,23411.3712
2005-08-02 13:25:00,25.18,25.19,25.16,25.17,19053.41035775818,20.3877,20.3958,20.3715,20.3796,19053.4104
2005-08-02 13:30:00,25.17,25.18,25.16,25.18,18546.67072058376,20.3796,20.3877,20.3715,20.3877,18546.6707
2005-08-02 13:35:00,25.17,25.19,25.13,25.13,44795.783926218704,20.3796,20.3958,20.3472,20.3472,44795.7839
2005-08-02 13:40:00,25.13,25.16,25.13,25.14,27059.89662511401,20.3472,20.3715,20.3472,20.3553,27059.8966
2005-08-02 13:45:00,25.14,25.15,25.11,25.13,42870.173304955904,20.3553,20.3634,20.331,20.3472,42870.1733
2005-08-02 13:50:00,25.13,25.13,25.11,25.12,40437.82304651869,20.3472,20.3472,20.331,20.3391,40437.823
2005-08-02 13:55:00,25.12,25.15,25.11,25.12,30911.1178676396,20.3391,20.3634,20.331,20.3391,30911.1179
2005-08-02 14:00:00,25.11,25.15,25.11,25.14,40235.12719164893,20.331,20.3634,20.331,20.3553,40235.1272
2005-08-02 14:05:00,25.14,25.14,25.11,25.13,19256.10621262795,20.3553,20.3553,20.331,20.3472,19256.1062
2005-08-02 14:10:00,25.12,25.14,25.11,25.12,33850.20776325124,20.3391,20.3553,20.331,20.3391,33850.2078
2005-08-02 14:15:00,25.13,25.14,25.11,25.13,51991.48677409546,20.3472,20.3553,20.331,20.3472,51991.4868
2005-08-02 14:20:00,25.13,25.16,25.13,25.13,81483.73365764669,20.3472,20.3715,20.3472,20.3472,81483.7337
2005-08-02 14:25:00,25.14,25.16,25.13,25.15,90301.0033444816,20.3553,20.3715,20.3472,20.3634,90301.0033
2005-08-02 14:30:00,25.14,25.15,25.12,25.14,49559.13651565825,20.3553,20.3634,20.3391,20.3553,49559.1365
2005-08-02 14:35:00,25.14,25.16,25.12,25.13,66078.84868754433,20.3553,20.3715,20.3391,20.3472,66078.8487
2005-08-02 14:40:00,25.12,25.16,25.12,25.14,88780.78443295833,20.3391,20.3715,20.3391,20.3553,88780.7844
2005-08-02 14:45:00,25.14,25.18,25.13,25.14,143914.05695753518,20.3553,20.3877,20.3472,20.3553,143914.057
2005-08-02 14:50:00,25.14,25.17,25.13,25.14,48748.35309617918,20.3553,20.3796,20.3472,20.3553,48748.3531
2005-08-02 14:55:00,25.15,25.15,25.11,25.13,60808.756460930366,20.3634,20.3634,20.331,20.3472,60808.7565
2005-08-02 15:00:00,25.12,25.14,25.11,25.13,90909.0909090909,20.3391,20.3553,20.331,20.3472,90909.0909
2005-08-02 15:05:00,25.13,25.15,25.12,25.13,100030.40437823044,20.3472,20.3634,20.3391,20.3472,100030.4044
2005-08-02 15:10:00,25.14,25.14,25.11,25.14,76720.38106820715,20.3553,20.3553,20.331,20.3553,76720.3811
2005-08-02 15:15:00,25.13,25.15,25.12,25.13,106415.32380662812,20.3472,20.3634,20.3391,20.3472,106415.3238
2005-08-02 15:20:00,25.13,25.14,25.12,25.12,58680.4499847978,20.3472,20.3553,20.3391,20.3391,58680.45
2005-08-02 15:25:00,25.12,25.15,25.12,25.15,66382.89246984899,20.3391,20.3634,20.3391,20.3634,66382.8925
2005-08-02 15:30:00,25.14,25.16,25.13,25.13,94861.66007905136,20.3553,20.3715,20.3472,20.3472,94861.6601
2005-08-02 15:35:00,25.14,25.16,25.13,25.16,69119.28651059084,20.3553,20.3715,20.3472,20.3715,69119.2865
2005-08-02 15:40:00,25.16,25.18,25.15,25.16,88375.3927232188,20.3715,20.3877,20.3634,20.3715,88375.3927
2005-08-02 15:45:00,25.16,25.23,25.16,25.21,112192.15567041653,20.3715,20.4282,20.3715,20.412,112192.1557
2005-08-02 15:50:00,25.21,25.22,25.18,25.21,104084.3214756258,20.412,20.4201,20.3877,20.412,104084.3215
2005-08-02 15:55:00,25.21,25.23,25.19,25.23,123948.51525286306,20.412,20.4282,20.3958,20.4282,123948.5153
2005-08-03 09:30:00,25.33,25.35,25.29,25.3,302422.2154656937,20.5092,20.5253,20.4768,20.4849,302422.2155
2005-08-03 09:35:00,25.31,25.31,25.28,25.29,186885.578189926,20.493,20.493,20.4687,20.4768,186885.5782
2005-08-03 09:40:00,25.29,25.33,25.28,25.29,155569.06861254683,20.4768,20.5092,20.4687,20.4768,155569.0686
2005-08-03 09:45:00,25.29,25.33,25.28,25.29,116955.50825985608,20.4768,20.5092,20.4687,20.4768,116955.5083
2005-08-03 09:50:00,25.3,25.31,25.22,25.27,129522.65126178168,20.4849,20.493,20.4201,20.4606,129522.6513
2005-08-03 09:55:00,25.28,25.29,25.22,25.26,89186.17614269786,20.4687,20.4768,20.4201,20.4525,89186.1761
2005-08-03 10:00:00,25.27,25.27,25.18,25.21,89186.17614269786,20.4606,20.4606,20.3877,20.412,89186.1761
2005-08-03 10:05:00,25.21,25.34,25.21,25.25,283267.4571805006,20.412,20.5172,20.412,20.4444,283267.4572
2005-08-03 10:10:00,25.27,25.33,25.25,25.32,106516.67173406304,20.4606,20.5092,20.4444,20.5011,106516.6717
2005-08-03 10:15:00,25.33,25.35,25.28,25.29,200466.20046620045,20.5092,20.5253,20.4687,20.4768,200466.2005
2005-08-03 10:20:00,25.28,25.29,25.23,25.24,225701.83439748653,20.4687,20.4768,20.4282,20.4363,225701.8344
2005-08-03 10:25:00,25.24,25.27,25.23,25.26,107226.1072261072,20.4363,20.4606,20.4282,20.4525,107226.1072
2005-08-03 10:30:00,25.26,25.27,25.2,25.25,110773.28468632814,20.4525,20.4606,20.4039,20.4444,110773.2847
2005-08-03 10:35:00,25.25,25.29,25.25,25.27,61315.496098104784,20.4444,20.4768,20.4444,20.4606,61315.4961
2005-08-03 10:40:00,25.26,25.31,25.26,25.28,147967.97405493056,20.4525,20.493,20.4525,20.4687,147967.9741
2005-08-03 10:45:00,25.28,25.3,25.28,25.29,72159.72433363736,20.4687,20.4849,20.4687,20.4768,72159.7243
2005-08-03 10:50:00,25.3,25.35,25.28,25.34,102665.45049153744,20.4849,20.5253,20.4687,20.5172,102665.4505
2005-08-03 10:55:00,25.34,25.36,25.3,25.33,143001.92561062123,20.5172,20.5334,20.4849,20.5092,143001.9256
2005-08-03 11:00:00,25.33,25.44,25.32,25.42,165197.1217188608,20.5092,20.5982,20.5011,20.582,165197.1217
2005-08-03 11:05:00,25.44,25.48,25.4,25.48,98206.14168440254,20.5982,20.6306,20.5658,20.6306,98206.1417
2005-08-03 11:10:00,25.48,25.53,25.47,25.51,104692.40904023511,20.6306,20.6711,20.6225,20.6549,104692.409
2005-08-03 11:15:00,25.51,25.59,25.51,25.53,111280.02432350256,20.6549,20.7197,20.6549,20.6711,111280.0243
2005-08-03 11:20:00,25.52,25.54,25.5,25.52,73578.59531772575,20.663,20.6792,20.6468,20.663,73578.5953
2005-08-03 11:25:00,25.53,25.59,25.52,25.58,65774.80490523968,20.6711,20.7197,20.663,20.7116,65774.8049
2005-08-03 11:30:00,25.59,25.63,25.59,25.61,114523.15800141884,20.7197,20.7521,20.7197,20.7359,114523.158
2005-08-03 11:35:00,25.61,25.66,25.59,25.6,186784.2302624911,20.7359,20.7763,20.7197,20.7278,186784.2303
2005-08-03 11:40:00,25.59,25.61,25.54,25.61,97294.01033748858,20.7197,20.7359,20.6792,20.7359,97294.0103
2005-08-03 11:45:00,25.6,25.6,25.57,25.59,71450.28884159318,20.7278,20.7278,20.7035,20.7197,71450.2888
2005-08-03 11:50:00,25.59,25.6,25.58,25.59,31620.55335968379,20.7197,20.7278,20.7116,20.7197,31620.5534
2005-08-03 11:55:00,25.59,25.62,25.58,25.61,28782.81139150704,20.7197,20.744,20.7116,20.7359,28782.8114
2005-08-03 12:00:00,25.61,25.64,25.6,25.63,55741.36008918616,20.7359,20.7602,20.7278,20.7521,55741.3601
2005-08-03 12:05:00,25.62,25.65,25.59,25.63,42667.47745008614,20.744,20.7683,20.7197,20.7521,42667.4775
2005-08-03 12:10:00,25.63,25.66,25.62,25.63,130029.39089895607,20.7521,20.7763,20.744,20.7521,130029.3909
2005-08-03 12:15:00,25.62,25.65,25.61,25.62,130029.39089895607,20.744,20.7683,20.7359,20.744,130029.3909
2005-08-03 12:20:00,25.62,25.64,25.61,25.61,88679.43650552345,20.744,20.7602,20.7359,20.7359,88679.4365
2005-08-03 12:25:00,25.64,25.64,25.59,25.59,137427.78960170262,20.7602,20.7602,20.7197,20.7197,137427.7896
2005-08-03 12:30:00,25.58,25.62,25.56,25.62,165703.86135603525,20.7116,20.744,20.6954,20.744,165703.8614
2005-08-03 12:35:00,25.63,25.66,25.62,25.65,66484.24039728387,20.7521,20.7763,20.744,20.7683,66484.2404
2005-08-03 12:40:00,25.66,25.67,25.63,25.67,54018.44532279314,20.7763,20.7844,20.7521,20.7844,54018.4453
2005-08-03 12:45:00,25.66,25.75,25.65,25.75,108340.93442789093,20.7763,20.8492,20.7683,20.8492,108340.9344
2005-08-03 12:50:00,25.75,25.8,25.68,25.71,126279.5175838654,20.8492,20.8897,20.7925,20.8168,126279.5176
2005-08-03 12:55:00,25.71,25.74,25.67,25.72,73477.24739029085,20.8168,20.8411,20.7844,20.8249,73477.2474
2005-08-03 13:00:00,25.72,25.73,25.69,25.7,46011.959055437306,20.8249,20.833,20.8006,20.8087,46011.9591
2005-08-03 13:05:00,25.71,25.73,25.69,25.72,119894.5981554677,20.8168,20.833,20.8006,20.8249,119894.5982
2005-08-03 13:10:00,25.72,25.73,25.71,25.72,44187.6963616094,20.8249,20.833,20.8168,20.8249,44187.6964
2005-08-03 13:15:00,25.73,25.73,25.71,25.72,36383.905949123335,20.833,20.833,20.8168,20.8249,36383.9059
2005-08-03 13:20:00,25.73,25.73,25.7,25.71,38816.25620756055,20.833,20.833,20.8087,20.8168,38816.2562
2005-08-03 13:25:00,25.7,25.72,25.7,25.71,24728.89429411168,20.8087,20.8249,20.8087,20.8168,24728.8943
2005-08-03 13:30:00,25.71,25.75,25.7,25.7,124556.60281747236,20.8168,20.8492,20.8087,20.8087,124556.6028
2005-08-03 13:35:00,25.7,25.71,25.63,25.64,52700.92226613965,20.8087,20.8168,20.7521,20.7602,52700.9223
2005-08-03 13:40:00,25.64,25.67,25.64,25.65,47126.78625722103,20.7602,20.7844,20.7602,20.7683,47126.7863
2005-08-03 13:45:00,25.65,25.65,25.63,25.64,141076.31498935845,20.7683,20.7683,20.7521,20.7602,141076.315
2005-08-03 13:50:00,25.64,25.65,25.61,25.62,66180.19661497921,20.7602,20.7683,20.7359,20.744,66180.1966
2005-08-03 13:55:00,25.61,25.64,25.6,25.63,81585.08158508157,20.7359,20.7602,20.7278,20.7521,81585.0816
2005-08-03 14:00:00,25.63,25.65,25.62,25.63,46011.959055437306,20.7521,20.7683,20.744,20.7521,46011.9591
2005-08-03 14:05:00,25.62,25.64,25.62,25.63,46214.65491030708,20.744,20.7602,20.744,20.7521,46214.6549
2005-08-03 14:10:00,25.62,25.62,25.6,25.6,61822.2357352792,20.744,20.744,20.7278,20.7278,61822.2357
2005-08-03 14:15:00,25.6,25.61,25.58,25.59,118982.46680855374,20.7278,20.7359,20.7116,20.7197,118982.4668
2005-08-03 14:20:00,25.6,25.65,25.59,25.62,144420.79659470962,20.7278,20.7683,20.7197,20.744,144420.7966
2005-08-03 14:25:00,25.61,25.62,25.59,25.59,52802.270193574535,20.7359,20.744,20.7197,20.7197,52802.2702
2005-08-03 14:30:00,25.59,25.6,25.58,25.59,40944.56268369311,20.7197,20.7278,20.7116,20.7197,40944.5627
2005-08-03 14:35:00,25.6,25.62,25.58,25.58,48342.96138643964,20.7278,20.744,20.7116,20.7116,48342.9614
2005-08-03 14:40:00,25.59,25.59,25.53,25.56,56552.14350866524,20.7197,20.7197,20.6711,20.6954,56552.1435
2005-08-03 14:45:00,25.57,25.59,25.56,25.56,31823.24921455356,20.7035,20.7197,20.6954,20.6954,31823.2492
2005-08-03 14:50:00,25.56,25.59,25.54,25.57,64659.97770345595,20.6954,20.7197,20.6792,20.7035,64659.9777
2005-08-03 14:55:00,25.56,25.58,25.56,25.56,45809.26320056754,20.6954,20.7116,20.6954,20.6954,45809.2632
2005-08-03 15:00:00,25.57,25.57,25.5,25.51,113611.0266545049,20.7035,20.7035,20.6468,20.6549,113611.0267
2005-08-03 15:05:00,25.51,25.56,25.5,25.56,93037.39738522346,20.6549,20.6954,20.6468,20.6954,93037.3974
2005-08-03 15:10:00,25.56,25.56,25.52,25.53,45201.17563595824,20.6954,20.6954,20.663,20.6711,45201.1756
2005-08-03 15:15:00,25.53,25.53,25.47,25.5,102057.36292692812,20.6711,20.6711,20.6225,20.6468,102057.3629
2005-08-03 15:20:00,25.5,25.52,25.5,25.51,49964.528225397786,20.6468,20.663,20.6468,20.6549,49964.5282
2005-08-03 15:25:00,25.51,25.51,25.48,25.5,79659.47096381878,20.6549,20.6549,20.6306,20.6468,79659.471
2005-08-03 15:30:00,25.49,25.5,25.48,25.49,57464.27485557919,20.6387,20.6468,20.6306,20.6387,57464.2749
2005-08-03 15:35:00,25.48,25.48,25.44,25.45,90909.0909090909,20.6306,20.6306,20.5982,20.6063,90909.0909
2005-08-03 15:40:00,25.45,25.47,25.43,25.44,112394.85152528629,20.6063,20.6225,20.5901,20.5982,112394.8515
2005-08-03 15:45:00,25.45,25.47,25.43,25.45,110570.58883145836,20.6063,20.6225,20.5901,20.6063,110570.5888
2005-08-03 15:50:00,25.44,25.46,25.44,25.45,65774.80490523968,20.5982,20.6144,20.5982,20.6063,65774.8049
2005-08-03 15:55:00,25.45,25.48,25.44,25.46,176953.48130130736,20.6063,20.6306,20.5982,20.6144,176953.4813
2005-08-04 09:30:00,25.41,25.47,25.36,25.41,184959.9675686632,20.5739,20.6225,20.5334,20.5739,184959.9676
2005-08-04 09:35:00,25.38,25.41,25.38,25.4,24830.242221546567,20.5496,20.5739,20.5496,20.5658,24830.2422
2005-08-04 09:40:00,25.4,25.45,25.39,25.4,36991.99351373264,20.5658,20.6063,20.5577,20.5658,36991.9935
2005-08-04 09:45:00,25.4,25.4,25.36,25.37,31823.24921455356,20.5658,20.5658,20.5334,20.5415,31823.2492
2005-08-04 09:50:00,25.37,25.44,25.37,25.41,28276.07175433262,20.5415,20.5982,20.5415,20.5739,28276.0718
2005-08-04 09:55:00,25.41,25.42,25.36,25.38,171075.3015100841,20.5739,20.582,20.5334,20.5496,171075.3015
2005-08-04 10:00:00,25.38,25.39,25.26,25.35,146346.4072159724,20.5496,20.5577,20.4525,20.5253,146346.4072
2005-08-04 10:05:00,25.34,25.43,25.34,25.38,76619.03314077226,20.5172,20.5901,20.5172,20.5496,76619.0331
2005-08-04 10:10:00,25.38,25.42,25.32,25.38,49761.83237052801,20.5496,20.582,20.5011,20.5496,49761.8324
2005-08-04 10:15:00,25.37,25.49,25.37,25.47,118881.11888111886,20.5415,20.6387,20.5415,20.6225,118881.1189
2005-08-04 10:20:00,25.47,25.48,25.41,25.46,28580.11553663727,20.6225,20.6306,20.5739,20.6144,28580.1155
2005-08-04 10:25:00,25.46,25.49,25.44,25.45,40843.21475625823,20.6144,20.6387,20.5982,20.6063,40843.2148
2005-08-04 10:30:00,25.46,25.49,25.42,25.43,47836.22174926522,20.6144,20.6387,20.582,20.5901,47836.2217
2005-08-04 10:35:00,25.45,25.46,25.42,25.43,22195.196108239583,20.6063,20.6144,20.582,20.5901,22195.1961
2005-08-04 10:40:00,25.44,25.44,25.41,25.42,22499.239890544235,20.5982,20.5982,20.5739,20.582,22499.2399
2005-08-04 10:45:00,25.43,25.45,25.41,25.41,20168.237559541903,20.5901,20.6063,20.5739,20.5739,20168.2376
2005-08-04 10:50:00,25.45,25.46,25.43,25.44,61923.58366271409,20.6063,20.6144,20.5901,20.5982,61923.5837
2005-08-04 10:55:00,25.44,25.48,25.44,25.45,45809.26320056754,20.5982,20.6306,20.5982,20.6063,45809.2632
2005-08-04 11:00:00,25.45,25.48,25.44,25.45,77531.16448768621,20.6063,20.6306,20.5982,20.6063,77531.1645
2005-08-04 11:05:00,25.45,25.47,25.45,25.46,20776.325124151208,20.6063,20.6225,20.6063,20.6144,20776.3251
2005-08-04 11:10:00,25.46,25.46,25.45,25.46,25336.981858720985,20.6144,20.6144,20.6063,20.6144,25336.9819
2005-08-04 11:15:00,25.46,25.47,25.45,25.46,39829.73548190939,20.6144,20.6225,20.6063,20.6144,39829.7355
2005-08-04 11:20:00,25.46,25.46,25.45,25.46,23411.371237458192,20.6144,20.6144,20.6063,20.6144,23411.3712
2005-08-04 11:25:00,25.47,25.47,25.44,25.44,46721.3945474815,20.6225,20.6225,20.5982,20.5982,46721.3945
2005-08-04 11:30:00,25.45,25.45,25.38,25.4,46822.742474916384,20.6063,20.6063,20.5496,20.5658,46822.7425
2005-08-04 11:35:00,25.4,25.41,25.36,25.37,58477.75412992804,20.5658,20.5739,20.5334,20.5415,58477.7541
2005-08-04 11:40:00,25.37,25.39,25.35,25.37,44694.43599878382,20.5415,20.5577,20.5253,20.5415,44694.436
2005-08-04 11:45:00,25.37,25.37,25.32,25.36,84220.12769838855,20.5415,20.5415,20.5011,20.5334,84220.1277
2005-08-04 11:50:00,25.34,25.35,25.33,25.35,28073.37589946285,20.5172,20.5253,20.5092,20.5253,28073.3759
2005-08-04 11:55:00,25.35,25.37,25.29,25.29,36181.21009425357,20.5253,20.5415,20.4768,20.4768,36181.2101
2005-08-04 12:00:00,25.29,25.32,25.29,25.29,38714.90828012567,20.4768,20.5011,20.4768,20.4768,38714.9083
2005-08-04 12:05:00,25.29,25.29,25.24,25.27,56045.40387149082,20.4768,20.4768,20.4363,20.4606,56045.4039
2005-08-04 12:10:00,25.27,25.28,25.26,25.27,14391.40569575352,20.4606,20.4687,20.4525,20.4606,14391.4057
2005-08-04 12:15:00,25.28,25.29,25.26,25.28,38005.47278808148,20.4687,20.4768,20.4525,20.4687,38005.4728
2005-08-04 12:20:00,25.28,25.29,25.27,25.28,13175.230566534912,20.4687,20.4768,20.4606,20.4687,13175.2306
2005-08-04 12:25:00,25.29,25.31,25.28,25.31,35978.5142393838,20.4768,20.493,20.4687,20.493,35978.5142
2005-08-04 12:30:00,25.31,25.34,25.3,25.32,42971.52123239079,20.493,20.5172,20.4849,20.5011,42971.5212
2005-08-04 12:35:00,25.33,25.35,25.31,25.33,46417.350765176845,20.5092,20.5253,20.493,20.5092,46417.3508
2005-08-04 12:40:00,25.34,25.35,25.3,25.32,16823.755954190736,20.5172,20.5253,20.4849,20.5011,16823.756
2005-08-04 12:45:00,25.31,25.32,25.28,25.3,17127.799736495384,20.493,20.5011,20.4687,20.4849,17127.7997
2005-08-04 12:50:00,25.29,25.3,25.26,25.28,27667.98418972332,20.4768,20.4849,20.4525,20.4687,27667.9842
2005-08-04 12:55:00,25.28,25.32,25.27,25.28,23918.11087463261,20.4687,20.5011,20.4606,20.4687,23918.1109
2005-08-04 13:00:00,25.27,25.31,25.27,25.3,13884.6660585791,20.4606,20.493,20.4606,20.4849,13884.6661
2005-08-04 13:05:00,25.3,25.3,25.28,25.28,15100.841187797709,20.4849,20.4849,20.4687,20.4687,15100.8412
2005-08-04 13:10:00,25.29,25.32,25.27,25.31,20168.237559541903,20.4768,20.5011,20.4606,20.493,20168.2376
2005-08-04 13:15:00,25.31,25.32,25.29,25.29,29086.85517381169,20.493,20.5011,20.4768,20.4768,29086.8552
2005-08-04 13:20:00,25.29,25.29,25.23,25.23,40032.43133677916,20.4768,20.4768,20.4282,20.4282,40032.4313
2005-08-04 13:25:00,25.24,25.28,25.22,25.28,23208.675382588423,20.4363,20.4687,20.4201,20.4687,23208.6754
2005-08-04 13:30:00,25.28,25.28,25.26,25.27,72666.46397081179,20.4687,20.4687,20.4525,20.4606,72666.464
2005-08-04 13:35:00,25.27,25.31,25.26,25.3,32431.336779162863,20.4606,20.493,20.4525,20.4849,32431.3368
2005-08-04 13:40:00,25.3,25.33,25.29,25.31,46113.30698287219,20.4849,20.5092,20.4768,20.493,46113.307
2005-08-04 13:45:00,25.31,25.33,25.31,25.32,25134.28600385121,20.493,20.5092,20.493,20.5011,25134.286
2005-08-04 13:50:00,25.31,25.34,25.31,25.32,49559.13651565825,20.493,20.5172,20.493,20.5011,49559.1365
2005-08-04 13:55:00,25.32,25.36,25.32,25.34,49660.48444309313,20.5011,20.5334,20.5011,20.5172,49660.4844
2005-08-04 14:00:00,25.35,25.36,25.34,25.35,48140.26553156987,20.5253,20.5334,20.5172,20.5253,48140.2655
2005-08-04 14:05:00,25.35,25.36,25.34,25.35,33850.20776325124,20.5253,20.5334,20.5172,20.5253,33850.2078
2005-08-04 14:10:00,25.35,25.35,25.33,25.33,50572.61579000708,20.5253,20.5253,20.5092,20.5092,50572.6158
2005-08-04 14:15:00,25.33,25.34,25.31,25.32,46924.09040235126,20.5092,20.5172,20.493,20.5011,46924.0904
2005-08-04 14:20:00,25.31,25.33,25.31,25.32,35269.07874733961,20.493,20.5092,20.493,20.5011,35269.0787
2005-08-04 14:25:00,25.32,25.34,25.32,25.33,43174.21708726056,20.5011,20.5172,20.5011,20.5092,43174.2171
2005-08-04 14:30:00,25.33,25.34,25.31,25.33,58275.05827505827,20.5092,20.5172,20.493,20.5092,58275.0583
2005-08-04 14:35:00,25.33,25.36,25.33,25.36,38106.82071551636,20.5092,20.5334,20.5092,20.5334,38106.8207
2005-08-04 14:40:00,25.35,25.39,25.35,25.37,71450.28884159318,20.5253,20.5577,20.5253,20.5415,71450.2888
2005-08-04 14:45:00,25.37,25.37,25.32,25.32,30201.682375595414,20.5415,20.5415,20.5011,20.5011,30201.6824
2005-08-04 14:50:00,25.32,25.33,25.3,25.32,32127.29299685821,20.5011,20.5092,20.4849,20.5011,32127.293
2005-08-04 14:55:00,25.32,25.34,25.31,25.33,25336.981858720985,20.5011,20.5172,20.493,20.5092,25336.9819
2005-08-04 15:00:00,25.33,25.35,25.31,25.31,60808.756460930366,20.5092,20.5253,20.493,20.493,60808.7565
2005-08-04 15:05:00,25.32,25.36,25.32,25.35,61619.53988040944,20.5011,20.5334,20.5011,20.5253,61619.5399
2005-08-04 15:10:00,25.36,25.36,25.35,25.35,72565.1160433769,20.5334,20.5334,20.5253,20.5253,72565.116
2005-08-04 15:15:00,25.35,25.36,25.33,25.34,60707.40853349548,20.5253,20.5334,20.5092,20.5172,60707.4085
2005-08-04 15:20:00,25.34,25.35,25.34,25.35,40539.17097395357,20.5172,20.5253,20.5172,20.5253,40539.171
2005-08-04 15:25:00,25.35,25.35,25.31,25.33,70436.80956724435,20.5253,20.5253,20.493,20.5092,70436.8096
2005-08-04 15:30:00,25.31,25.32,25.27,25.29,91314.48261883044,20.493,20.5011,20.4606,20.4768,91314.4826
2005-08-04 15:35:00,25.29,25.31,25.27,25.28,87159.21759400019,20.4768,20.493,20.4606,20.4687,87159.2176
2005-08-04 15:40:00,25.27,25.28,25.26,25.27,69119.28651059084,20.4606,20.4687,20.4525,20.4606,69119.2865
2005-08-04 15:45:00,25.26,25.28,25.24,25.26,112800.24323502585,20.4525,20.4687,20.4363,20.4525,112800.2432
2005-08-04 15:50:00,25.26,25.29,25.24,25.25,82801.25671430018,20.4525,20.4768,20.4363,20.4444,82801.2567
2005-08-04 15:55:00,25.24,25.28,25.24,25.26,114523.15800141884,20.4363,20.4687,20.4363,20.4525,114523.158
2005-08-05 09:30:00,25.16,25.24,25.16,25.2,141279.0108442282,20.3715,20.4363,20.3715,20.4039,141279.0108
2005-08-05 09:35:00,25.2,25.23,25.18,25.21,44897.131853653584,20.4039,20.4282,20.3877,20.412,44897.1319
2005-08-05 09:40:00,25.23,25.25,25.21,25.25,47228.13418465592,20.4282,20.4444,20.412,20.4444,47228.1342
2005-08-05 09:45:00,25.23,25.24,25.17,25.18,96483.22691800952,20.4282,20.4363,20.3796,20.3877,96483.2269
2005-08-05 09:50:00,25.18,25.19,25.11,25.11,107834.19479071652,20.3877,20.3958,20.331,20.331,107834.1948
2005-08-05 09:55:00,25.12,25.15,25.11,25.11,86247.08624708623,20.3391,20.3634,20.331,20.331,86247.0862
2005-08-05 10:00:00,25.11,25.12,25.07,25.11,86348.43417452111,20.331,20.3391,20.2986,20.331,86348.4342
2005-08-05 10:05:00,25.12,25.13,25.1,25.11,95267.05178879092,20.3391,20.3472,20.3229,20.331,95267.0518
2005-08-05 10:10:00,25.1,25.11,25.09,25.11,29897.63859329076,20.3229,20.331,20.3148,20.331,29897.6386
2005-08-05 10:15:00,25.11,25.18,25.1,25.16,113205.63494476536,20.331,20.3877,20.3229,20.3715,113205.6349
2005-08-05 10:20:00,25.15,25.15,25.06,25.09,65166.71734063037,20.3634,20.3634,20.2905,20.3148,65166.7173
2005-08-05 10:25:00,25.1,25.16,25.1,25.15,29593.59481098611,20.3229,20.3715,20.3229,20.3634,29593.5948
2005-08-05 10:30:00,25.15,25.16,25.14,25.15,27667.98418972332,20.3634,20.3715,20.3553,20.3634,27667.9842
2005-08-05 10:35:00,25.15,25.16,25.13,25.16,51788.79091922569,20.3634,20.3715,20.3472,20.3715,51788.7909
2005-08-05 10:40:00,25.16,25.21,25.16,25.21,109050.36991993512,20.3715,20.412,20.3715,20.412,109050.3699
2005-08-05 10:45:00,25.21,25.21,25.17,25.2,61112.80024323502,20.412,20.412,20.3796,20.4039,61112.8002
2005-08-05 10:50:00,25.19,25.2,25.16,25.16,79355.42718151413,20.3958,20.4039,20.3715,20.3715,79355.4272
2005-08-05 10:55:00,25.16,25.18,25.15,25.16,46822.742474916384,20.3715,20.3877,20.3634,20.3715,46822.7425
2005-08-05 11:00:00,25.16,25.2,25.15,25.19,27161.24455254889,20.3715,20.4039,20.3634,20.3958,27161.2446
2005-08-05 11:05:00,25.19,25.22,25.19,25.21,49457.78858822336,20.3958,20.4201,20.3958,20.412,49457.7886
2005-08-05 11:10:00,25.21,25.22,25.19,25.2,45910.61112800243,20.412,20.4201,20.3958,20.4039,45910.6111
2005-08-05 11:15:00,25.19,25.21,25.19,25.21,20979.020979020977,20.3958,20.412,20.3958,20.412,20979.021
2005-08-05 11:20:00,25.21,25.21,25.16,25.17,77227.12070538156,20.412,20.412,20.3715,20.3796,77227.1207
2005-08-05 11:25:00,25.17,25.17,25.11,25.11,44086.34843417451,20.3796,20.3796,20.331,20.331,44086.3484
2005-08-05 11:30:00,25.12,25.13,25.11,25.12,29998.986520725648,20.3391,20.3472,20.331,20.3391,29998.9865
2005-08-05 11:35:00,25.13,25.16,25.13,25.13,52295.53055640011,20.3472,20.3715,20.3472,20.3472,52295.5306
2005-08-05 11:40:00,25.15,25.16,25.14,25.15,37194.689368602405,20.3634,20.3715,20.3553,20.3634,37194.6894
2005-08-05 11:45:00,25.15,25.17,25.14,25.16,22296.544035674466,20.3634,20.3796,20.3553,20.3715,22296.544
2005-08-05 11:50:00,25.15,25.18,25.14,25.16,44086.34843417451,20.3634,20.3877,20.3553,20.3715,44086.3484
2005-08-05 11:55:00,25.17,25.17,25.14,25.14,18242.62693827911,20.3796,20.3796,20.3553,20.3553,18242.6269
2005-08-05 12:00:00,25.14,25.19,25.14,25.18,45606.567345697775,20.3553,20.3958,20.3553,20.3877,45606.5673
2005-08-05 12:05:00,25.17,25.18,25.17,25.17,20776.325124151208,20.3796,20.3877,20.3796,20.3796,20776.3251
2005-08-05 12:10:00,25.18,25.18,25.16,25.17,13377.92642140468,20.3877,20.3877,20.3715,20.3796,13377.9264
2005-08-05 12:15:00,25.17,25.18,25.16,25.18,23918.11087463261,20.3796,20.3877,20.3715,20.3877,23918.1109
2005-08-05 12:20:00,25.17,25.19,25.16,25.18,42160.73781291172,20.3796,20.3958,20.3715,20.3877,42160.7378
2005-08-05 12:25:00,25.18,25.2,25.17,25.17,25438.329786155868,20.3877,20.4039,20.3796,20.3796,25438.3298
2005-08-05 12:30:00,25.17,25.17,25.14,25.14,11756.359582446536,20.3796,20.3796,20.3553,20.3553,11756.3596
2005-08-05 12:35:00,25.12,25.14,25.1,25.11,25945.06942333029,20.3391,20.3553,20.3229,20.331,25945.0694
2005-08-05 12:40:00,25.1,25.11,25.08,25.09,26046.41735076517,20.3229,20.331,20.3067,20.3148,26046.4174
2005-08-05 12:45:00,25.07,25.11,25.07,25.09,26249.11320563494,20.2986,20.331,20.2986,20.3148,26249.1132
2005-08-05 12:50:00,25.09,25.1,25.07,25.08,22093.8481808047,20.3148,20.3229,20.2986,20.3067,22093.8482
2005-08-05 12:55:00,25.08,25.11,25.08,25.09,33343.46812607682,20.3067,20.331,20.3067,20.3148,33343.4681
2005-08-05 13:00:00,25.09,25.11,25.09,25.11,14492.753623188404,20.3148,20.331,20.3148,20.331,14492.7536
2005-08-05 13:05:00,25.11,25.16,25.1,25.16,39221.64791730008,20.331,20.3715,20.3229,20.3715,39221.6479
2005-08-05 13:10:00,25.16,25.18,25.15,25.16,42667.47745008614,20.3715,20.3877,20.3634,20.3715,42667.4775
2005-08-05 13:15:00,25.17,25.17,25.15,25.15,30404.378230465183,20.3796,20.3796,20.3634,20.3634,30404.3782
2005-08-05 13:20:00,25.15,25.17,25.12,25.12,39829.73548190939,20.3634,20.3796,20.3391,20.3391,39829.7355
2005-08-05 13:25:00,25.12,25.12,25.08,25.09,44795.783926218704,20.3391,20.3391,20.3067,20.3148,44795.7839
2005-08-05 13:30:00,25.09,25.11,25.09,25.09,34356.947400425655,20.3148,20.331,20.3148,20.3148,34356.9474
2005-08-05 13:35:00,25.09,25.11,25.09,25.1,20370.93341441168,20.3148,20.331,20.3148,20.3229,20370.9334
2005-08-05 13:40:00,25.1,25.11,25.09,25.09,19053.41035775818,20.3229,20.331,20.3148,20.3148,19053.4104
2005-08-05 13:45:00,25.09,25.09,25.01,25.03,195500.15202189112,20.3148,20.3148,20.2501,20.2662,195500.152
2005-08-05 13:50:00,25.04,25.06,25.02,25.05,55335.96837944663,20.2743,20.2905,20.2582,20.2824,55335.9684
2005-08-05 13:55:00,25.06,25.06,25.04,25.05,17837.235228539572,20.2905,20.2905,20.2743,20.2824,17837.2352
2005-08-05 14:00:00,25.05,25.06,25.04,25.06,55842.70801662105,20.2824,20.2905,20.2743,20.2905,55842.708
2005-08-05 14:05:00,25.06,25.07,25.04,25.04,41856.69403060707,20.2905,20.2986,20.2743,20.2743,41856.694
2005-08-05 14:10:00,25.03,25.04,24.98,25.02,95571.09557109556,20.2662,20.2743,20.2258,20.2582,95571.0956
2005-08-05 14:15:00,25.02,25.03,25.01,25.01,37194.689368602405,20.2582,20.2662,20.2501,20.2501,37194.6894
2005-08-05 14:20:00,25.01,25.03,24.96,25.03,52396.878483835,20.2501,20.2662,20.2096,20.2662,52396.8785
2005-08-05 14:25:00,25.02,25.04,25.01,25.01,31519.205432248906,20.2582,20.2743,20.2501,20.2501,31519.2054
2005-08-05 14:30:00,25.01,25.08,25.01,25.08,25235.633931286106,20.2501,20.3067,20.2501,20.3067,25235.6339
2005-08-05 14:35:00,25.09,25.09,25.05,25.06,22093.8481808047,20.3148,20.3148,20.2824,20.2905,22093.8482
2005-08-05 14:40:00,25.05,25.08,25.05,25.07,33444.8160535117,20.2824,20.3067,20.2824,20.2986,33444.8161
2005-08-05 14:45:00,25.06,25.08,25.04,25.05,45403.871490828,20.2905,20.3067,20.2743,20.2824,45403.8715
2005-08-05 14:50:00,25.05,25.1,25.05,25.09,39829.73548190939,20.2824,20.3229,20.2824,20.3148,39829.7355
2005-08-05 14:55:00,25.09,25.1,25.06,25.08,36079.86216681868,20.3148,20.3229,20.2905,20.3067,36079.8622
2005-08-05 15:00:00,25.09,25.13,25.07,25.11,36991.99351373264,20.3148,20.3472,20.2986,20.331,36991.9935
2005-08-05 15:05:00,25.11,25.13,25.11,25.12,21587.10854363028,20.331,20.3472,20.331,20.3391,21587.1085
2005-08-05 15:10:00,25.12,25.14,25.12,25.14,48951.04895104894,20.3391,20.3553,20.3391,20.3553,48951.049
2005-08-05 15:15:00,25.13,25.14,25.13,25.13,21283.064761325622,20.3472,20.3553,20.3472,20.3472,21283.0648
2005-08-05 15:20:00,25.14,25.15,25.13,25.13,46620.04662004661,20.3553,20.3634,20.3472,20.3472,46620.0466
2005-08-05 15:25:00,25.13,25.14,25.09,25.13,46620.04662004661,20.3472,20.3553,20.3148,20.3472,46620.0466
2005-08-05 15:30:00,25.12,25.17,25.12,25.16,62227.62744501874,20.3391,20.3796,20.3391,20.3715,62227.6274
2005-08-05 15:35:00,25.16,25.19,25.15,25.17,63545.15050167223,20.3715,20.3958,20.3634,20.3796,63545.1505
2005-08-05 15:40:00,25.17,25.18,25.12,25.13,60910.104388365246,20.3796,20.3877,20.3391,20.3472,60910.1044
2005-08-05 15:45:00,25.13,25.14,25.1,25.13,77835.20826999086,20.3472,20.3553,20.3229,20.3472,77835.2083
2005-08-05 15:50:00,25.13,25.18,25.12,25.16,73781.2911725955,20.3472,20.3877,20.3391,20.3715,73781.2912
2005-08-05 15:55:00,25.15,25.18,25.14,25.15,92023.9181108746,20.3634,20.3877,20.3553,20.3634,92023.9181
2005-08-08 09:30:00,25.11,25.16,25.08,25.15,130738.82639100029,20.331,20.3715,20.3067,20.3634,130738.8264
2005-08-08 09:35:00,25.14,25.16,25.11,25.12,33850.20776325124,20.3553,20.3715,20.331,20.3391,33850.2078
2005-08-08 09:40:00,25.12,25.14,25.06,25.13,58072.362420188496,20.3391,20.3553,20.2905,20.3472,58072.3624
2005-08-08 09:45:00,25.13,25.18,25.12,25.18,78645.99168946994,20.3472,20.3877,20.3391,20.3877,78645.9917
2005-08-08 09:50:00,25.18,25.36,25.18,25.31,58072.362420188496,20.3877,20.5334,20.3877,20.493,58072.3624
2005-08-08 09:55:00,25.34,25.39,25.26,25.34,78848.6875443397,20.5172,20.5577,20.4525,20.5172,78848.6875
2005-08-08 10:00:00,25.35,25.39,25.31,25.32,106009.9320968886,20.5253,20.5577,20.493,20.5011,106009.9321
2005-08-08 10:05:00,25.31,25.37,25.31,25.32,85638.99868247693,20.493,20.5415,20.493,20.5011,85638.9987
2005-08-08 10:10:00,25.32,25.32,25.27,25.27,41248.60646599776,20.5011,20.5011,20.4606,20.4606,41248.6065
2005-08-08 10:15:00,25.27,25.31,25.23,25.28,50572.61579000708,20.4606,20.493,20.4282,20.4687,50572.6158
2005-08-08 10:20:00,25.29,25.29,25.25,25.26,26046.41735076517,20.4768,20.4768,20.4444,20.4525,26046.4174
2005-08-08 10:25:00,25.27,25.27,25.25,25.25,22093.8481808047,20.4606,20.4606,20.4444,20.4444,22093.8482
2005-08-08 10:30:00,25.25,25.26,25.23,25.23,40133.77926421404,20.4444,20.4525,20.4282,20.4282,40133.7793
2005-08-08 10:35:00,25.24,25.25,25.18,25.18,49761.83237052801,20.4363,20.4444,20.3877,20.3877,49761.8324
2005-08-08 10:40:00,25.18,25.18,25.16,25.16,29694.942738421,20.3877,20.3877,20.3715,20.3715,29694.9427
2005-08-08 10:45:00,25.15,25.2,25.11,25.2,58376.40620249315,20.3634,20.4039,20.331,20.4039,58376.4062
2005-08-08 10:50:00,25.21,25.21,25.14,25.14,52903.618121009415,20.412,20.412,20.3553,20.3553,52903.6181
2005-08-08 10:55:00,25.14,25.15,25.13,25.13,10641.532380662811,20.3553,20.3634,20.3472,20.3472,10641.5324
2005-08-08 11:00:00,25.14,25.19,25.13,25.18,25438.329786155868,20.3553,20.3958,20.3472,20.3877,25438.3298
2005-08-08 11:05:00,25.18,25.2,25.14,25.14,41349.95439343265,20.3877,20.4039,20.3553,20.3553,41349.9544
2005-08-08 11:10:00,25.14,25.15,25.1,25.1,29188.20310124657,20.3553,20.3634,20.3229,20.3229,29188.2031
2005-08-08 11:15:00,25.11,25.14,25.08,25.13,22904.63160028377,20.331,20.3553,20.3067,20.3472,22904.6316
2005-08-08 11:20:00,25.15,25.16,25.12,25.12,18546.67072058376,20.3634,20.3715,20.3391,20.3391,18546.6707
2005-08-08 11:25:00,25.13,25.14,25.11,25.11,17837.235228539572,20.3472,20.3553,20.331,20.331,17837.2352
2005-08-08 11:30:00,25.11,25.14,25.1,25.11,27667.98418972332,20.331,20.3553,20.3229,20.331,27667.9842
2005-08-08 11:35:00,25.12,25.13,25.11,25.11,17533.191446234923,20.3391,20.3472,20.331,20.331,17533.1914
2005-08-08 11:40:00,25.11,25.12,25.1,25.11,31721.90128711867,20.331,20.3391,20.3229,20.331,31721.9013
2005-08-08 11:45:00,25.11,25.11,25.09,25.09,35167.730819904726,20.331,20.331,20.3148,20.3148,35167.7308
2005-08-08 11:50:00,25.1,25.1,25.05,25.08,37296.03729603729,20.3229,20.3229,20.2824,20.3067,37296.0373
2005-08-08 11:55:00,25.07,25.1,25.06,25.09,27769.3321171582,20.2986,20.3229,20.2905,20.3148,27769.3321
2005-08-08 12:00:00,25.09,25.1,25.08,25.09,16823.755954190736,20.3148,20.3229,20.3067,20.3148,16823.756
2005-08-08 12:05:00,25.09,25.13,25.09,25.12,34762.339110165194,20.3148,20.3472,20.3148,20.3391,34762.3391
2005-08-08 12:10:00,25.13,25.15,25.08,25.11,27667.98418972332,20.3472,20.3634,20.3067,20.331,27667.9842
2005-08-08 12:15:00,25.11,25.11,25.07,25.09,53815.74946792337,20.331,20.331,20.2986,20.3148,53815.7495
2005-08-08 12:20:00,25.07,25.09,25.06,25.06,43072.86915982568,20.2986,20.3148,20.2905,20.2905,43072.8692
2005-08-08 12:25:00,25.06,25.06,25.04,25.06,59795.27718658152,20.2905,20.2905,20.2743,20.2905,59795.2772
2005-08-08 12:30:00,25.05,25.05,25.01,25.03,51687.44299179081,20.2824,20.2824,20.2501,20.2662,51687.443
2005-08-08 12:35:00,25.02,25.04,25.02,25.04,16925.10388162562,20.2582,20.2743,20.2582,20.2743,16925.1039
2005-08-08 12:40:00,25.04,25.05,25.02,25.04,48038.917604134986,20.2743,20.2824,20.2582,20.2743,48038.9176
2005-08-08 12:45:00,25.03,25.06,25.03,25.06,79760.81889125366,20.2662,20.2905,20.2662,20.2905,79760.8189
2005-08-08 12:50:00,25.05,25.05,25.04,25.04,32127.29299685821,20.2824,20.2824,20.2743,20.2743,32127.293
2005-08-08 12:55:00,25.05,25.08,25.04,25.08,152731.3266443701,20.2824,20.3067,20.2743,20.3067,152731.3266
2005-08-08 13:00:00,25.08,25.09,25.07,25.08,42059.389885476834,20.3067,20.3148,20.2986,20.3067,42059.3899
2005-08-08 13:05:00,25.08,25.09,25.03,25.03,34660.99118273031,20.3067,20.3148,20.2662,20.2662,34660.9912
2005-08-08 13:10:00,25.03,25.04,25.01,25.02,36181.21009425357,20.2662,20.2743,20.2501,20.2582,36181.2101
2005-08-08 13:15:00,25.02,25.06,25.0,25.04,46011.959055437306,20.2582,20.2905,20.242,20.2743,46011.9591
2005-08-08 13:20:00,25.04,25.05,25.01,25.03,23715.41501976284,20.2743,20.2824,20.2501,20.2662,23715.415
2005-08-08 13:25:00,25.04,25.05,25.03,25.04,11756.359582446536,20.2743,20.2824,20.2662,20.2743,11756.3596
2005-08-08 13:30:00,25.04,25.06,25.03,25.05,30303.030303030297,20.2743,20.2905,20.2662,20.2824,30303.0303
2005-08-08 13:35:00,25.06,25.08,25.06,25.08,13175.230566534912,20.2905,20.3067,20.2905,20.3067,13175.2306
2005-08-08 13:40:00,25.08,25.09,25.04,25.06,34559.64325529542,20.3067,20.3148,20.2743,20.2905,34559.6433
2005-08-08 13:45:00,25.07,25.08,25.05,25.07,45809.26320056754,20.2986,20.3067,20.2824,20.2986,45809.2632
2005-08-08 13:50:00,25.07,25.09,25.06,25.07,38816.25620756055,20.2986,20.3148,20.2905,20.2986,38816.2562
2005-08-08 13:55:00,25.08,25.09,25.04,25.08,25134.28600385121,20.3067,20.3148,20.2743,20.3067,25134.286
2005-08-08 14:00:00,25.08,25.09,25.07,25.08,20168.237559541903,20.3067,20.3148,20.2986,20.3067,20168.2376
2005-08-08 14:05:00,25.09,25.09,25.02,25.04,52194.18262896523,20.3148,20.3148,20.2582,20.2743,52194.1826
2005-08-08 14:10:00,25.05,25.05,25.01,25.02,39018.95206243032,20.2824,20.2824,20.2501,20.2582,39018.9521
2005-08-08 14:15:00,25.02,25.04,25.01,25.04,123137.731833384,20.2582,20.2743,20.2501,20.2743,123137.7318
2005-08-08 14:20:00,25.04,25.05,25.02,25.02,28681.46346407216,20.2743,20.2824,20.2582,20.2582,28681.4635
2005-08-08 14:25:00,25.02,25.05,24.95,24.96,138137.22509374682,20.2582,20.2824,20.2015,20.2096,138137.2251
2005-08-08 14:30:00,24.98,25.03,24.97,25.03,59389.88547684199,20.2258,20.2662,20.2177,20.2662,59389.8855
2005-08-08 14:35:00,25.03,25.05,25.02,25.03,54727.88081483733,20.2662,20.2824,20.2582,20.2662,54727.8808
2005-08-08 14:40:00,25.03,25.04,25.02,25.03,31417.857504814023,20.2662,20.2743,20.2582,20.2662,31417.8575
2005-08-08 14:45:00,25.03,25.03,25.01,25.02,31215.161649944253,20.2662,20.2662,20.2501,20.2582,31215.1616
2005-08-08 14:50:00,25.01,25.04,25.01,25.04,42667.47745008614,20.2501,20.2743,20.2501,20.2743,42667.4775
2005-08-08 14:55:00,25.04,25.05,25.03,25.04,47025.43832978615,20.2743,20.2824,20.2662,20.2743,47025.4383
2005-08-08 15:00:00,25.03,25.04,25.0,25.01,44593.08807134893,20.2662,20.2743,20.242,20.2501,44593.0881
2005-08-08 15:05:00,25.01,25.03,25.01,25.02,35066.38289246985,20.2501,20.2662,20.2501,20.2582,35066.3829
2005-08-08 15:10:00,25.02,25.06,25.01,25.05,61112.80024323502,20.2582,20.2905,20.2501,20.2824,61112.8002
2005-08-08 15:15:00,25.05,25.07,25.03,25.05,55640.012161751285,20.2824,20.2986,20.2662,20.2824,55640.0122
2005-08-08 15:20:00,25.05,25.05,25.01,25.01,53410.35775818384,20.2824,20.2824,20.2501,20.2501,53410.3578
2005-08-08 15:25:00,25.02,25.04,25.01,25.04,19458.80206749772,20.2582,20.2743,20.2501,20.2743,19458.8021
2005-08-08 15:30:00,25.03,25.07,25.03,25.07,89895.61163474206,20.2662,20.2986,20.2662,20.2986,89895.6116
2005-08-08 15:35:00,25.08,25.08,25.06,25.07,57160.23107327454,20.3067,20.3067,20.2905,20.2986,57160.2311
2005-08-08 15:40:00,25.07,25.1,25.06,25.06,102361.40670923278,20.2986,20.3229,20.2905,20.2905,102361.4067
2005-08-08 15:45:00,25.07,25.07,25.02,25.04,81078.34194790715,20.2986,20.2986,20.2582,20.2743,81078.3419
2005-08-08 15:50:00,25.04,25.06,25.03,25.05,56248.09972636059,20.2743,20.2905,20.2662,20.2824,56248.0997
2005-08-08 15:55:00,25.05,25.07,25.03,25.03,86956.52173913042,20.2824,20.2986,20.2662,20.2662,86956.5217
2005-08-09 09:30:00,25.3,25.6,25.3,25.46,347015.30353704264,20.4849,20.7278,20.4849,20.6144,347015.3035
2005-08-09 09:35:00,25.44,25.52,25.42,25.45,123847.16732542818,20.5982,20.663,20.582,20.6063,123847.1673
2005-08-09 09:40:00,25.45,25.46,25.37,25.37,97091.31448261882,20.6063,20.6144,20.5415,20.5415,97091.3145
2005-08-09 09:45:00,25.37,25.39,25.33,25.33,126076.82172899562,20.5415,20.5577,20.5092,20.5092,126076.8217
2005-08-09 09:50:00,25.34,25.35,25.31,25.33,140670.9232796189,20.5172,20.5253,20.493,20.5092,140670.9233
2005-08-09 09:55:00,25.33,25.42,25.32,25.42,168034.86368703758,20.5092,20.582,20.5011,20.582,168034.8637
2005-08-09 10:00:00,25.41,25.47,25.41,25.43,233708.32066484235,20.5739,20.6225,20.5739,20.5901,233708.3207
2005-08-09 10:05:00,25.4,25.43,25.37,25.41,120097.29401033749,20.5658,20.5901,20.5415,20.5739,120097.294
2005-08-09 10:10:00,25.4,25.43,25.37,25.42,128306.47613256308,20.5658,20.5901,20.5415,20.582,128306.4761
2005-08-09 10:15:00,25.43,25.44,25.42,25.43,63241.10671936758,20.5901,20.5982,20.582,20.5901,63241.1067
2005-08-09 10:20:00,25.43,25.48,25.43,25.46,132056.34944765377,20.5901,20.6306,20.5901,20.6144,132056.3494
2005-08-09 10:25:00,25.45,25.6,25.45,25.56,133981.96006891658,20.6063,20.7278,20.6063,20.6954,133981.9601
2005-08-09 10:30:00,25.55,25.67,25.55,25.62,338502.0776325124,20.6873,20.7844,20.6873,20.744,338502.0776
2005-08-09 10:35:00,25.62,25.68,25.62,25.66,148170.66990980032,20.744,20.7925,20.744,20.7763,148170.6699
2005-08-09 10:40:00,25.65,25.69,25.6,25.63,139860.13986013984,20.7683,20.8006,20.7278,20.7521,139860.1399
2005-08-09 10:45:00,25.62,25.67,25.6,25.61,86348.43417452111,20.744,20.7844,20.7278,20.7359,86348.4342
2005-08-09 10:50:00,25.61,25.65,25.6,25.63,85233.6069727374,20.7359,20.7683,20.7278,20.7521,85233.607
2005-08-09 10:55:00,25.63,25.67,25.6,25.64,121820.20877673048,20.7521,20.7844,20.7278,20.7602,121820.2088
2005-08-09 11:00:00,25.64,25.64,25.56,25.59,130637.4784635654,20.7602,20.7602,20.6954,20.7197,130637.4785
2005-08-09 11:05:00,25.59,25.63,25.58,25.59,62430.32329988851,20.7197,20.7521,20.7116,20.7197,62430.3233
2005-08-09 11:10:00,25.6,25.61,25.55,25.57,54930.57666970709,20.7278,20.7359,20.6873,20.7035,54930.5767
2005-08-09 11:15:00,25.58,25.59,25.55,25.55,27870.68004459308,20.7116,20.7197,20.6873,20.6873,27870.68
2005-08-09 11:20:00,25.55,25.56,25.51,25.56,67599.06759906758,20.6873,20.6954,20.6549,20.6954,67599.0676
2005-08-09 11:25:00,25.54,25.56,25.52,25.56,55133.27252457686,20.6792,20.6954,20.663,20.6954,55133.2725
2005-08-09 11:30:00,25.55,25.56,25.52,25.53,61416.84402553967,20.6873,20.6954,20.663,20.6711,61416.844
2005-08-09 11:35:00,25.54,25.57,25.52,25.56,103780.27769332116,20.6792,20.7035,20.663,20.6954,103780.2777
2005-08-09 11:40:00,25.57,25.59,25.55,25.56,50369.91993513732,20.7035,20.7197,20.6873,20.6954,50369.9199
2005-08-09 11:45:00,25.56,25.57,25.52,25.56,41552.650248302416,20.6954,20.7035,20.663,20.6954,41552.6502
2005-08-09 11:50:00,25.56,25.59,25.55,25.56,48849.701023614056,20.6954,20.7197,20.6873,20.6954,48849.701
2005-08-09 11:55:00,25.57,25.59,25.54,25.56,63545.15050167223,20.7035,20.7197,20.6792,20.6954,63545.1505
2005-08-09 12:00:00,25.56,25.59,25.56,25.59,83409.34427890948,20.6954,20.7197,20.6954,20.7197,83409.3443
2005-08-09 12:05:00,25.59,25.6,25.58,25.59,52498.22641126988,20.7197,20.7278,20.7116,20.7197,52498.2264
2005-08-09 12:10:00,25.59,25.62,25.59,25.61,49052.39687848383,20.7197,20.744,20.7197,20.7359,49052.3969
2005-08-09 12:15:00,25.6,25.63,25.58,25.61,79760.81889125366,20.7278,20.7521,20.7116,20.7359,79760.8189
2005-08-09 12:20:00,25.62,25.65,25.62,25.62,53917.09739535826,20.744,20.7683,20.744,20.744,53917.0974
2005-08-09 12:25:00,25.63,25.66,25.62,25.64,119995.9460829026,20.7521,20.7763,20.744,20.7602,119995.9461
2005-08-09 12:30:00,25.63,25.66,25.63,25.66,175027.87068004455,20.7521,20.7763,20.7521,20.7763,175027.8707
2005-08-09 12:35:00,25.66,25.69,25.65,25.68,73578.59531772575,20.7763,20.8006,20.7683,20.7925,73578.5953
2005-08-09 12:40:00,25.69,25.76,25.68,25.76,218202.0877673051,20.8006,20.8573,20.7925,20.8573,218202.0878
2005-08-09 12:45:00,25.75,25.79,25.74,25.76,104793.75696767,20.8492,20.8816,20.8411,20.8573,104793.757
2005-08-09 12:50:00,25.75,25.75,25.7,25.72,59288.53754940711,20.8492,20.8492,20.8087,20.8249,59288.5375
2005-08-09 12:55:00,25.72,25.73,25.7,25.72,75402.85801155365,20.8249,20.833,20.8087,20.8249,75402.858
2005-08-09 13:00:00,25.72,25.72,25.67,25.69,37802.77693321171,20.8249,20.8249,20.7844,20.8006,37802.7769
2005-08-09 13:05:00,25.69,25.7,25.66,25.67,51586.095064355926,20.8006,20.8087,20.7763,20.7844,51586.0951
2005-08-09 13:10:00,25.68,25.71,25.67,25.7,40741.86682882335,20.7925,20.8168,20.7844,20.8087,40741.8668
2005-08-09 13:15:00,25.7,25.71,25.7,25.7,23614.06709232796,20.8087,20.8168,20.8087,20.8087,23614.0671
2005-08-09 13:20:00,25.71,25.8,25.71,25.79,134387.3517786561,20.8168,20.8897,20.8168,20.8816,134387.3518
2005-08-09 13:25:00,25.79,25.83,25.78,25.8,163980.9465896422,20.8816,20.914,20.8735,20.8897,163980.9466
2005-08-09 13:30:00,25.8,25.83,25.79,25.82,61923.58366271409,20.8897,20.914,20.8816,20.9059,61923.5837
2005-08-09 13:35:00,25.83,25.85,25.8,25.84,128306.47613256308,20.914,20.9302,20.8897,20.9221,128306.4761
2005-08-09 13:40:00,25.84,25.88,25.79,25.8,76517.68521333738,20.9221,20.9545,20.8816,20.8897,76517.6852
2005-08-09 13:45:00,25.8,25.88,25.79,25.84,73882.6391000304,20.8897,20.9545,20.8816,20.9221,73882.6391
2005-08-09 13:50:00,25.83,25.84,25.78,25.78,61518.19195297455,20.914,20.9221,20.8735,20.8735,61518.192
2005-08-09 13:55:00,25.77,25.79,25.73,25.74,61619.53988040944,20.8654,20.8816,20.833,20.8411,61619.5399
2005-08-09 14:00:00,25.75,25.78,25.74,25.77,64558.62977602107,20.8492,20.8735,20.8411,20.8654,64558.6298
2005-08-09 14:05:00,25.77,25.81,25.75,25.78,138441.26887605147,20.8654,20.8978,20.8492,20.8735,138441.2689
2005-08-09 14:10:00,25.77,25.78,25.71,25.74,62024.93159014897,20.8654,20.8735,20.8168,20.8411,62024.9316
2005-08-09 14:15:00,25.72,25.82,25.7,25.79,259856.0859430424,20.8249,20.9059,20.8087,20.8816,259856.0859
2005-08-09 14:20:00,25.77,25.8,25.71,25.76,176750.7854464376,20.8654,20.8897,20.8168,20.8573,176750.7854
2005-08-09 14:25:00,25.76,25.84,25.75,25.83,91314.48261883044,20.8573,20.9221,20.8492,20.914,91314.4826
2005-08-09 14:30:00,25.84,25.85,25.82,25.84,313063.7478463565,20.9221,20.9302,20.9059,20.9221,313063.7478
2005-08-09 14:35:00,25.84,25.91,25.83,25.83,198844.6336272423,20.9221,20.9788,20.914,20.914,198844.6336
2005-08-09 14:40:00,25.82,25.85,25.8,25.81,194588.0206749772,20.9059,20.9302,20.8897,20.8978,194588.0207
2005-08-09 14:45:00,25.8,25.84,25.8,25.8,136617.00618222356,20.8897,20.9221,20.8897,20.8897,136617.0062
2005-08-09 14:50:00,25.8,25.87,25.78,25.86,78950.0354717746,20.8897,20.9464,20.8735,20.9383,78950.0355
2005-08-09 14:55:00,25.87,25.87,25.78,25.79,80571.60231073273,20.9464,20.9464,20.8735,20.8816,80571.6023
2005-08-09 15:00:00,25.8,25.84,25.76,25.83,135198.13519813516,20.8897,20.9221,20.8573,20.914,135198.1352
2005-08-09 15:05:00,25.83,25.85,25.81,25.82,158305.4626532887,20.914,20.9302,20.8978,20.9059,158305.4627
2005-08-09 15:10:00,25.82,25.87,25.8,25.84,121718.8608492956,20.9059,20.9464,20.8897,20.9221,121718.8608
2005-08-09 15:15:00,25.84,25.87,25.83,25.87,176649.4375190027,20.9221,20.9464,20.914,20.9464,176649.4375
2005-08-09 15:20:00,25.87,25.89,25.78,25.8,162764.7714604236,20.9464,20.9626,20.8735,20.8897,162764.7715
2005-08-09 15:25:00,25.81,25.81,25.74,25.75,137427.78960170262,20.8978,20.8978,20.8411,20.8492,137427.7896
2005-08-09 15:30:00,25.74,25.8,25.74,25.79,250836.1204013377,20.8411,20.8897,20.8411,20.8816,250836.1204
2005-08-09 15:35:00,25.79,25.8,25.75,25.76,127495.692713084,20.8816,20.8897,20.8492,20.8573,127495.6927
2005-08-09 15:40:00,25.76,25.77,25.7,25.73,250025.33698185868,20.8573,20.8654,20.8087,20.833,250025.337
2005-08-09 15:45:00,25.73,25.77,25.7,25.74,244755.2447552448,20.833,20.8654,20.8087,20.8411,244755.2448
2005-08-09 15:50:00,25.75,25.81,25.73,25.77,272017.8372352285,20.8492,20.8978,20.833,20.8654,272017.8372
2005-08-09 15:55:00,25.78,25.9,25.76,25.86,325529.5429208472,20.8735,20.9707,20.8573,20.9383,325529.5429
2005-08-10 09:30:00,25.26,25.6,25.26,25.32,812100.942535725,20.4525,20.7278,20.4525,20.5011,812100.9425
2005-08-10 09:35:00,25.34,25.36,25.24,25.36,481402.6553156987,20.5172,20.5334,20.4363,20.5334,481402.6553
2005-08-10 09:40:00,25.36,25.41,25.27,25.3,259957.4338704773,20.5334,20.5739,20.4606,20.4849,259957.4339
2005-08-10 09:45:00,25.29,25.36,25.26,25.36,260565.52143508664,20.4768,20.5334,20.4525,20.5334,260565.5214
2005-08-10 09:50:00,25.35,25.39,25.28,25.3,215364.3457991284,20.5253,20.5577,20.4687,20.4849,215364.3458
2005-08-10 09:55:00,25.29,25.33,25.26,25.28,249822.6411269889,20.4768,20.5092,20.4525,20.4687,249822.6411
2005-08-10 10:00:00,25.28,25.32,25.27,25.32,182527.617310226,20.4687,20.5011,20.4606,20.5011,182527.6173
2005-08-10 10:05:00,25.32,25.4,25.31,25.31,268876.0514847471,20.5011,20.5658,20.493,20.493,268876.0515
2005-08-10 10:10:00,25.31,25.35,25.28,25.31,214553.5623796493,20.493,20.5253,20.4687,20.493,214553.5624
2005-08-10 10:15:00,25.3,25.32,25.18,25.18,279213.54008310527,20.4849,20.5011,20.3877,20.3877,279213.5401
2005-08-10 10:20:00,25.17,25.23,25.16,25.18,211918.5162663423,20.3796,20.4282,20.3715,20.3877,211918.5163
2005-08-10 10:25:00,25.18,25.2,25.06,25.15,381980.3385020776,20.3877,20.4039,20.2905,20.3634,381980.3385
2005-08-10 10:30:00,25.16,25.26,25.15,25.15,262693.82791121915,20.3715,20.4525,20.3634,20.3634,262693.8279
2005-08-10 10:35:00,25.18,25.22,25.1,25.2,162156.6838958143,20.3877,20.4201,20.3229,20.4039,162156.6839
2005-08-10 10:40:00,25.21,25.25,25.18,25.2,114624.50592885372,20.412,20.4444,20.3877,20.4039,114624.5059
2005-08-10 10:45:00,25.19,25.33,25.19,25.29,174723.8268977399,20.3958,20.5092,20.3958,20.4768,174723.8269
2005-08-10 10:50:00,25.3,25.3,25.23,25.23,99929.05645079556,20.4849,20.4849,20.4282,20.4282,99929.0565
2005-08-10 10:55:00,25.23,25.28,25.22,25.26,133981.96006891658,20.4282,20.4687,20.4201,20.4525,133981.9601
2005-08-10 11:00:00,25.26,25.26,25.22,25.24,113712.37458193976,20.4525,20.4525,20.4201,20.4363,113712.3746
2005-08-10 11:05:00,25.25,25.26,25.24,25.25,140772.2712070538,20.4444,20.4525,20.4363,20.4444,140772.2712
2005-08-10 11:10:00,25.25,25.27,25.24,25.26,140265.5315698794,20.4444,20.4606,20.4363,20.4525,140265.5316
2005-08-10 11:15:00,25.26,25.3,25.24,25.24,94557.61629674672,20.4525,20.4849,20.4363,20.4363,94557.6163
2005-08-10 11:20:00,25.24,25.26,25.24,25.25,77024.4248505118,20.4363,20.4525,20.4363,20.4444,77024.4249
2005-08-10 11:25:00,25.25,25.25,25.23,25.24,95165.703861356,20.4444,20.4444,20.4282,20.4363,95165.7039
2005-08-10 11:30:00,25.23,25.29,25.23,25.29,163879.59866220734,20.4282,20.4768,20.4282,20.4768,163879.5987
2005-08-10 11:35:00,25.3,25.39,25.29,25.37,156683.89581433058,20.4849,20.5577,20.4768,20.5415,156683.8958
2005-08-10 11:40:00,25.37,25.38,25.34,25.34,92733.3536029188,20.5415,20.5496,20.5172,20.5172,92733.3536
2005-08-10 11:45:00,25.34,25.35,25.31,25.33,112394.85152528629,20.5172,20.5253,20.493,20.5092,112394.8515
2005-08-10 11:50:00,25.34,25.35,25.28,25.28,79963.51474612343,20.5172,20.5253,20.4687,20.4687,79963.5147
2005-08-10 11:55:00,25.28,25.28,25.24,25.26,130333.43468126074,20.4687,20.4687,20.4363,20.4525,130333.4347
2005-08-10 12:00:00,25.26,25.26,25.22,25.26,117158.20411472584,20.4525,20.4525,20.4201,20.4525,117158.2041
2005-08-10 12:05:00,25.26,25.27,25.22,25.23,149690.88882132358,20.4525,20.4606,20.4201,20.4282,149690.8888
2005-08-10 12:10:00,25.23,25.23,25.18,25.19,104489.71318536534,20.4282,20.4282,20.3877,20.3958,104489.7132
2005-08-10 12:15:00,25.18,25.22,25.17,25.22,84726.86733556297,20.3877,20.4201,20.3796,20.4201,84726.8673
2005-08-10 12:20:00,25.21,25.23,25.19,25.19,63950.54221141177,20.412,20.4282,20.3958,20.3958,63950.5422
2005-08-10 12:25:00,25.21,25.21,25.17,25.17,100435.79608796998,20.412,20.412,20.3796,20.3796,100435.7961
2005-08-10 12:30:00,25.17,25.18,25.13,25.13,173304.95591365153,20.3796,20.3877,20.3472,20.3472,173304.9559
2005-08-10 12:35:00,25.13,25.13,25.06,25.11,195196.1082395865,20.3472,20.3472,20.2905,20.331,195196.1082
2005-08-10 12:40:00,25.1,25.13,25.07,25.07,128711.8678423026,20.3229,20.3472,20.2986,20.2986,128711.8678
2005-08-10 12:45:00,25.07,25.08,25.0,25.06,179284.48363230968,20.2986,20.3067,20.242,20.2905,179284.4836
2005-08-10 12:50:00,25.06,25.14,25.06,25.11,115942.02898550723,20.2905,20.3553,20.2905,20.331,115942.029
2005-08-10 12:55:00,25.11,25.21,25.07,25.07,93341.44116752812,20.331,20.412,20.2986,20.2986,93341.4412
2005-08-10 13:00:00,25.07,25.09,25.05,25.06,77429.81656025133,20.2986,20.3148,20.2824,20.2905,77429.8166
2005-08-10 13:05:00,25.06,25.1,25.06,25.1,53207.66190331407,20.2905,20.3229,20.2905,20.3229,53207.6619
2005-08-10 13:10:00,25.09,25.11,25.08,25.1,55842.70801662105,20.3148,20.331,20.3067,20.3229,55842.708
2005-08-10 13:15:00,25.1,25.14,25.07,25.13,132360.39322995843,20.3229,20.3553,20.2986,20.3472,132360.3932
2005-08-10 13:20:00,25.13,25.15,25.12,25.13,56450.79558123036,20.3472,20.3634,20.3391,20.3472,56450.7956
2005-08-10 13:25:00,25.13,25.14,25.11,25.13,65166.71734063037,20.3472,20.3553,20.331,20.3472,65166.7173
2005-08-10 13:30:00,25.12,25.14,25.08,25.11,96584.5748454444,20.3391,20.3553,20.3067,20.331,96584.5748
2005-08-10 13:35:00,25.11,25.13,25.09,25.12,58680.4499847978,20.331,20.3472,20.3148,20.3391,58680.45
2005-08-10 13:40:00,25.11,25.12,25.06,25.06,54221.14117766291,20.331,20.3391,20.2905,20.2905,54221.1412
2005-08-10 13:45:00,25.07,25.09,25.05,25.08,93341.44116752812,20.2986,20.3148,20.2824,20.3067,93341.4412
2005-08-10 13:50:00,25.08,25.1,25.03,25.07,73375.89946285597,20.3067,20.3229,20.2662,20.2986,73375.8995
2005-08-10 13:55:00,25.07,25.07,25.01,25.03,99625.01266849092,20.2986,20.2986,20.2501,20.2662,99625.0127
2005-08-10 14:00:00,25.03,25.05,25.0,25.0,102868.1463464072,20.2662,20.2824,20.242,20.242,102868.1463
2005-08-10 14:05:00,25.0,25.04,25.0,25.0,102158.71085436302,20.242,20.2743,20.242,20.242,102158.7109
2005-08-10 14:10:00,24.99,25.01,24.97,24.98,98712.88132157696,20.2339,20.2501,20.2177,20.2258,98712.8813
2005-08-10 14:15:00,24.97,24.99,24.96,24.99,81179.68987534204,20.2177,20.2339,20.2096,20.2339,81179.6899
2005-08-10 14:20:00,24.98,24.99,24.93,24.94,153339.4142089794,20.2258,20.2339,20.1853,20.1934,153339.4142
2005-08-10 14:25:00,24.93,25.02,24.93,25.01,224992.3989054424,20.1853,20.2582,20.1853,20.2501,224992.3989
2005-08-10 14:30:00,25.01,25.03,24.99,25.03,111381.37225093743,20.2501,20.2662,20.2339,20.2662,111381.3723
2005-08-10 14:35:00,25.02,25.05,25.01,25.04,135198.13519813516,20.2582,20.2824,20.2501,20.2743,135198.1352
2005-08-10 14:40:00,25.02,25.04,24.98,25.04,133373.87250430728,20.2582,20.2743,20.2258,20.2743,133373.8725
2005-08-10 14:45:00,25.04,25.06,25.0,25.05,193675.8893280632,20.2743,20.2905,20.242,20.2824,193675.8893
2005-08-10 14:50:00,25.05,25.13,25.05,25.12,141887.0984088375,20.2824,20.3472,20.2824,20.3391,141887.0984
2005-08-10 14:55:00,25.13,25.16,25.08,25.09,153846.1538461538,20.3472,20.3715,20.3067,20.3148,153846.1538
2005-08-10 15:00:00,25.08,25.1,25.01,25.01,105401.8445322793,20.3067,20.3229,20.2501,20.2501,105401.8445
2005-08-10 15:05:00,25.02,25.04,25.01,25.03,71754.33262389783,20.2582,20.2743,20.2501,20.2662,71754.3326
2005-08-10 15:10:00,25.03,25.05,25.01,25.03,157393.33130637475,20.2662,20.2824,20.2501,20.2662,157393.3313
2005-08-10 15:15:00,25.01,25.05,24.98,25.05,106415.32380662812,20.2501,20.2824,20.2258,20.2824,106415.3238
2005-08-10 15:20:00,25.06,25.09,25.03,25.09,106415.32380662812,20.2905,20.3148,20.2662,20.3148,106415.3238
2005-08-10 15:25:00,25.09,25.12,25.04,25.05,123137.731833384,20.3148,20.3391,20.2743,20.2824,123137.7318
2005-08-10 15:30:00,25.05,25.1,25.04,25.1,156481.1999594608,20.2824,20.3229,20.2743,20.3229,156481.2
2005-08-10 15:35:00,25.1,25.13,25.1,25.13,132563.0890848282,20.3229,20.3472,20.3229,20.3472,132563.0891
2005-08-10 15:40:00,25.12,25.13,25.07,25.11,220938.48180804696,20.3391,20.3472,20.2986,20.331,220938.4818
2005-08-10 15:45:00,25.1,25.14,25.09,25.11,133576.56835917704,20.3229,20.3553,20.3148,20.331,133576.5684
2005-08-10 15:50:00,25.11,25.14,25.11,25.13,192662.4100537144,20.331,20.3553,20.331,20.3472,192662.4101
2005-08-10 15:55:00,25.14,25.15,25.12,25.13,249923.9890544238,20.3553,20.3634,20.3391,20.3472,249923.9891
2005-08-11 09:30:00,25.06,25.22,25.06,25.19,210702.3411371237,20.2905,20.4201,20.2905,20.3958,210702.3411
2005-08-11 09:35:00,25.17,25.2,25.06,25.1,86753.82588426066,20.3796,20.4039,20.2905,20.3229,86753.8259
2005-08-11 09:40:00,25.11,25.2,25.11,25.19,84422.82355325832,20.331,20.4039,20.331,20.3958,84422.8236
2005-08-11 09:45:00,25.18,25.19,25.12,25.15,85334.95490017228,20.3877,20.3958,20.3391,20.3634,85334.9549
2005-08-11 09:50:00,25.15,25.19,25.14,25.17,74896.11837437924,20.3634,20.3958,20.3553,20.3796,74896.1184
2005-08-11 09:55:00,25.15,25.18,25.15,25.17,63342.454646802464,20.3634,20.3877,20.3634,20.3796,63342.4546
2005-08-11 10:00:00,25.16,25.25,25.16,25.25,91517.1784737002,20.3715,20.4444,20.3715,20.4444,91517.1785
2005-08-11 10:05:00,25.24,25.25,25.21,25.25,90503.69919935137,20.4363,20.4444,20.412,20.4444,90503.6992
2005-08-11 10:10:00,25.24,25.29,25.23,25.29,92023.9181108746,20.4363,20.4768,20.4282,20.4768,92023.9181
2005-08-11 10:15:00,25.28,25.3,25.24,25.27,127394.34478564913,20.4687,20.4849,20.4363,20.4606,127394.3448
2005-08-11 10:20:00,25.26,25.32,25.25,25.27,96077.83520826996,20.4525,20.5011,20.4444,20.4606,96077.8352
2005-08-11 10:25:00,25.27,25.34,25.27,25.33,64254.58599371642,20.4606,20.5172,20.4606,20.5092,64254.586
2005-08-11 10:30:00,25.33,25.36,25.33,25.34,95672.44349853044,20.5092,20.5334,20.5092,20.5172,95672.4435
2005-08-11 10:35:00,25.33,25.38,25.33,25.37,83612.04013377926,20.5092,20.5496,20.5092,20.5415,83612.0401
2005-08-11 10:40:00,25.38,25.38,25.32,25.35,94760.31215161648,20.5496,20.5496,20.5011,20.5253,94760.3122
2005-08-11 10:45:00,25.34,25.35,25.26,25.28,89794.26370730717,20.5172,20.5253,20.4525,20.4687,89794.2637
2005-08-11 10:50:00,25.29,25.37,25.29,25.36,51180.70335461639,20.4768,20.5415,20.4768,20.5334,51180.7034
2005-08-11 10:55:00,25.36,25.39,25.35,25.38,169251.0388162562,20.5334,20.5577,20.5253,20.5496,169251.0388
2005-08-11 11:00:00,25.39,25.48,25.36,25.46,231985.40589844933,20.5577,20.6306,20.5334,20.6144,231985.4059
2005-08-11 11:05:00,25.46,25.47,25.39,25.41,122225.60048647004,20.6144,20.6225,20.5577,20.5739,122225.6005
2005-08-11 11:10:00,25.41,25.41,25.33,25.34,120806.72950238166,20.5739,20.5739,20.5092,20.5172,120806.7295
2005-08-11 11:15:00,25.34,25.39,25.32,25.35,260565.52143508664,20.5172,20.5577,20.5011,20.5253,260565.5214
2005-08-11 11:20:00,25.34,25.37,25.31,25.32,101043.88365257929,20.5172,20.5415,20.493,20.5011,101043.8837
2005-08-11 11:25:00,25.31,25.37,25.31,25.36,61619.53988040944,20.493,20.5415,20.493,20.5334,61619.5399
2005-08-11 11:30:00,25.35,25.36,25.31,25.31,63545.15050167223,20.5253,20.5334,20.493,20.493,63545.1505
2005-08-11 11:35:00,25.31,25.34,25.27,25.29,76416.3372859025,20.493,20.5172,20.4606,20.4768,76416.3373
2005-08-11 11:40:00,25.29,25.31,25.27,25.29,65673.45697780479,20.4768,20.493,20.4606,20.4768,65673.457
2005-08-11 11:45:00,25.29,25.33,25.28,25.32,58173.71034762338,20.4768,20.5092,20.4687,20.5011,58173.7103
2005-08-11 11:50:00,25.32,25.38,25.31,25.37,69727.37407520015,20.5011,20.5496,20.493,20.5415,69727.3741
2005-08-11 11:55:00,25.37,25.38,25.35,25.37,82091.821222256,20.5415,20.5496,20.5253,20.5415,82091.8212
2005-08-11 12:00:00,25.37,25.39,25.36,25.39,69828.72200263504,20.5415,20.5577,20.5334,20.5577,69828.722
2005-08-11 12:05:00,25.39,25.43,25.38,25.41,75706.9017938583,20.5577,20.5901,20.5496,20.5739,75706.9018
2005-08-11 12:10:00,25.41,25.45,25.41,25.43,89186.17614269786,20.5739,20.6063,20.5739,20.5901,89186.1761
2005-08-11 12:15:00,25.43,25.46,25.37,25.38,127698.38856795376,20.5901,20.6144,20.5415,20.5496,127698.3886
2005-08-11 12:20:00,25.38,25.4,25.38,25.4,65470.76112293502,20.5496,20.5658,20.5496,20.5658,65470.7611
2005-08-11 12:25:00,25.4,25.43,25.38,25.43,88882.13236039321,20.5658,20.5901,20.5496,20.5901,88882.1324
2005-08-11 12:30:00,25.42,25.43,25.37,25.38,103070.84220127696,20.582,20.5901,20.5415,20.5496,103070.8422
2005-08-11 12:35:00,25.38,25.39,25.37,25.38,33444.8160535117,20.5496,20.5577,20.5415,20.5496,33444.8161
2005-08-11 12:40:00,25.39,25.41,25.37,25.4,228539.5763656633,20.5577,20.5739,20.5415,20.5658,228539.5764
2005-08-11 12:45:00,25.39,25.42,25.39,25.42,126684.90929360491,20.5577,20.582,20.5577,20.582,126684.9093
2005-08-11 12:50:00,25.42,25.46,25.42,25.46,103374.88598358164,20.582,20.6144,20.582,20.6144,103374.886
2005-08-11 12:55:00,25.46,25.46,25.42,25.43,36282.55802168845,20.6144,20.6144,20.582,20.5901,36282.558
2005-08-11 13:00:00,25.43,25.46,25.43,25.44,51484.74713692104,20.5901,20.6144,20.5901,20.5982,51484.7471
2005-08-11 13:05:00,25.43,25.48,25.42,25.48,50268.57200770243,20.5901,20.6306,20.582,20.6306,50268.572
2005-08-11 13:10:00,25.48,25.48,25.44,25.46,21587.10854363028,20.6306,20.6306,20.5982,20.6144,21587.1085
2005-08-11 13:15:00,25.44,25.46,25.43,25.45,50572.61579000708,20.5982,20.6144,20.5901,20.6063,50572.6158
2005-08-11 13:20:00,25.46,25.47,25.45,25.47,32025.945069423324,20.6144,20.6225,20.6063,20.6225,32025.9451
2005-08-11 13:25:00,25.46,25.47,25.45,25.45,35269.07874733961,20.6144,20.6225,20.6063,20.6063,35269.0787
2005-08-11 13:30:00,25.45,25.48,25.44,25.47,51180.70335461639,20.6063,20.6306,20.5982,20.6225,51180.7034
2005-08-11 13:35:00,25.48,25.48,25.45,25.47,69727.37407520015,20.6306,20.6306,20.6063,20.6225,69727.3741
2005-08-11 13:40:00,25.46,25.48,25.42,25.43,59592.58133171176,20.6144,20.6306,20.582,20.5901,59592.5813
2005-08-11 13:45:00,25.43,25.43,25.4,25.4,42059.389885476834,20.5901,20.5901,20.5658,20.5658,42059.3899
2005-08-11 13:50:00,25.4,25.41,25.4,25.4,39221.64791730008,20.5658,20.5739,20.5658,20.5658,39221.6479
2005-08-11 13:55:00,25.4,25.42,25.39,25.41,70031.4178575048,20.5658,20.582,20.5577,20.5739,70031.4179
2005-08-11 14:00:00,25.41,25.42,25.37,25.37,62024.93159014897,20.5739,20.582,20.5415,20.5415,62024.9316
2005-08-11 14:05:00,25.37,25.43,25.37,25.42,80976.99402047227,20.5415,20.5901,20.5415,20.582,80976.994
2005-08-11 14:10:00,25.41,25.42,25.36,25.38,176142.6978818283,20.5739,20.582,20.5334,20.5496,176142.6979
2005-08-11 14:15:00,25.38,25.38,25.33,25.36,352285.3957636566,20.5496,20.5496,20.5092,20.5334,352285.3958
2005-08-11 14:20:00,25.36,25.41,25.36,25.38,62024.93159014897,20.5334,20.5739,20.5334,20.5496,62024.9316
2005-08-11 14:25:00,25.38,25.43,25.38,25.41,70234.11371237457,20.5496,20.5901,20.5496,20.5739,70234.1137
2005-08-11 14:30:00,25.41,25.44,25.41,25.41,414208.9794263706,20.5739,20.5982,20.5739,20.5739,414208.9794
2005-08-11 14:35:00,25.42,25.46,25.41,25.46,105503.19245971418,20.582,20.6144,20.5739,20.6144,105503.1925
2005-08-11 14:40:00,25.46,25.47,25.45,25.47,103273.53805614672,20.6144,20.6225,20.6063,20.6225,103273.5381
2005-08-11 14:45:00,25.46,25.47,25.42,25.43,132360.39322995843,20.6144,20.6225,20.582,20.5901,132360.3932
2005-08-11 14:50:00,25.42,25.47,25.42,25.43,75098.814229249,20.582,20.6225,20.582,20.5901,75098.8142
2005-08-11 14:55:00,25.43,25.43,25.4,25.43,66788.28417958852,20.5901,20.5901,20.5658,20.5901,66788.2842
2005-08-11 15:00:00,25.42,25.43,25.41,25.43,42667.47745008614,20.582,20.5901,20.5739,20.5901,42667.4775
2005-08-11 15:05:00,25.42,25.43,25.41,25.42,76821.72899564203,20.582,20.5901,20.5739,20.582,76821.729
2005-08-11 15:10:00,25.42,25.45,25.42,25.45,62835.715009628046,20.582,20.6063,20.582,20.6063,62835.715
2005-08-11 15:15:00,25.46,25.53,25.46,25.51,145738.3196513631,20.6144,20.6711,20.6144,20.6549,145738.3197
2005-08-11 15:20:00,25.5,25.54,25.5,25.51,87260.56552143507,20.6468,20.6792,20.6468,20.6549,87260.5655
2005-08-11 15:25:00,25.51,25.53,25.49,25.5,64457.281848586186,20.6549,20.6711,20.6387,20.6468,64457.2818
2005-08-11 15:30:00,25.51,25.53,25.51,25.52,93544.13702239787,20.6549,20.6711,20.6549,20.663,93544.137
2005-08-11 15:35:00,25.52,25.56,25.52,25.55,168642.95125164688,20.663,20.6954,20.663,20.6873,168642.9513
2005-08-11 15:40:00,25.56,25.56,25.51,25.52,205330.90098307483,20.6954,20.6954,20.6549,20.663,205330.901
2005-08-11 15:45:00,25.52,25.54,25.51,25.51,147258.53856288636,20.663,20.6792,20.6549,20.6549,147258.5386
2005-08-11 15:50:00,25.5,25.51,25.46,25.51,170568.56187290966,20.6468,20.6549,20.6144,20.6549,170568.5619
2005-08-11 15:55:00,25.52,25.54,25.49,25.54,150298.97638593288,20.663,20.6792,20.6387,20.6792,150298.9764
2005-08-12 09:30:00,25.49,25.49,25.44,25.47,208269.99087868648,20.6387,20.6387,20.5982,20.6225,208269.9909
2005-08-12 09:35:00,25.48,25.54,25.41,25.41,70335.46163980945,20.6306,20.6792,20.5739,20.5739,70335.4616
2005-08-12 09:40:00,25.45,25.5,25.42,25.46,49761.83237052801,20.6063,20.6468,20.582,20.6144,49761.8324
2005-08-12 09:45:00,25.46,25.47,25.32,25.36,95672.44349853044,20.6144,20.6225,20.5011,20.5334,95672.4435
2005-08-12 09:50:00,25.36,25.41,25.36,25.37,86449.782101956,20.5334,20.5739,20.5334,20.5415,86449.7821
2005-08-12 09:55:00,25.37,25.47,25.37,25.42,228742.27222053305,20.5415,20.6225,20.5415,20.582,228742.2722
2005-08-12 10:00:00,25.41,25.41,25.34,25.35,70436.80956724435,20.5739,20.5739,20.5172,20.5253,70436.8096
2005-08-12 10:05:00,25.36,25.38,25.34,25.35,68815.24272828619,20.5334,20.5496,20.5172,20.5253,68815.2427
2005-08-12 10:10:00,25.35,25.38,25.35,25.37,60606.06060606059,20.5253,20.5496,20.5253,20.5415,60606.0606
2005-08-12 10:15:00,25.37,25.38,25.36,25.37,61720.88780784432,20.5415,20.5496,20.5334,20.5415,61720.8878
2005-08-12 10:20:00,25.36,25.37,25.36,25.37,59288.53754940711,20.5334,20.5415,20.5334,20.5415,59288.5375
2005-08-12 10:25:00,25.37,25.37,25.33,25.34,81990.4732948211,20.5415,20.5415,20.5092,20.5172,81990.4733
2005-08-12 10:30:00,25.34,25.35,25.27,25.31,324009.324009324,20.5172,20.5253,20.4606,20.493,324009.324
2005-08-12 10:35:00,25.31,25.32,25.28,25.32,112800.24323502585,20.493,20.5011,20.4687,20.5011,112800.2432
2005-08-12 10:40:00,25.32,25.36,25.32,25.36,86449.782101956,20.5011,20.5334,20.5011,20.5334,86449.7821
2005-08-12 10:45:00,25.35,25.36,25.34,25.35,51890.13884666058,20.5253,20.5334,20.5172,20.5253,51890.1388
2005-08-12 10:50:00,25.35,25.36,25.35,25.36,51180.70335461639,20.5253,20.5334,20.5253,20.5334,51180.7034
2005-08-12 10:55:00,25.35,25.36,25.33,25.35,34559.64325529542,20.5253,20.5334,20.5092,20.5253,34559.6433
2005-08-12 11:00:00,25.34,25.37,25.33,25.37,67599.06759906758,20.5172,20.5415,20.5092,20.5415,67599.0676
2005-08-12 11:05:00,25.37,25.37,25.34,25.35,29897.63859329076,20.5415,20.5415,20.5172,20.5253,29897.6386
2005-08-12 11:10:00,25.35,25.35,25.32,25.32,52396.878483835,20.5253,20.5253,20.5011,20.5011,52396.8785
2005-08-12 11:15:00,25.33,25.33,25.31,25.32,32431.336779162863,20.5092,20.5092,20.493,20.5011,32431.3368
2005-08-12 11:20:00,25.32,25.35,25.31,25.31,214553.5623796493,20.5011,20.5253,20.493,20.493,214553.5624
2005-08-12 11:25:00,25.31,25.31,25.26,25.29,88476.74065065368,20.493,20.493,20.4525,20.4768,88476.7407
2005-08-12 11:30:00,25.29,25.3,25.27,25.28,34965.03496503496,20.4768,20.4849,20.4606,20.4687,34965.035
2005-08-12 11:35:00,25.28,25.3,25.27,25.28,121718.8608492956,20.4687,20.4849,20.4606,20.4687,121718.8608
2005-08-12 11:40:00,25.28,25.3,25.28,25.28,70436.80956724435,20.4687,20.4849,20.4687,20.4687,70436.8096
2005-08-12 11:45:00,25.28,25.28,25.22,25.22,69017.93858315596,20.4687,20.4687,20.4201,20.4201,69017.9386
2005-08-12 11:50:00,25.23,25.27,25.21,25.21,125266.03830951656,20.4282,20.4606,20.412,20.412,125266.0383
2005-08-12 11:55:00,25.22,25.22,25.18,25.2,81686.42951251645,20.4201,20.4201,20.3877,20.4039,81686.4295
2005-08-12 12:00:00,25.21,25.27,25.2,25.25,119995.9460829026,20.412,20.4606,20.4039,20.4444,119995.9461
2005-08-12 12:05:00,25.25,25.27,25.23,25.23,82395.86500456065,20.4444,20.4606,20.4282,20.4282,82395.865
2005-08-12 12:10:00,25.23,25.3,25.21,25.27,63950.54221141177,20.4282,20.4849,20.412,20.4606,63950.5422
2005-08-12 12:15:00,25.28,25.28,25.25,25.25,24526.198439241914,20.4687,20.4687,20.4444,20.4444,24526.1984
2005-08-12 12:20:00,25.25,25.26,25.24,25.24,48444.309313874524,20.4444,20.4525,20.4363,20.4363,48444.3093
2005-08-12 12:25:00,25.25,25.25,25.22,25.22,53106.31397587919,20.4444,20.4444,20.4201,20.4201,53106.314
2005-08-12 12:30:00,25.22,25.27,25.22,25.26,71247.59298672341,20.4201,20.4606,20.4201,20.4525,71247.593
2005-08-12 12:35:00,25.25,25.26,25.25,25.25,37194.689368602405,20.4444,20.4525,20.4444,20.4444,37194.6894
2005-08-12 12:40:00,25.25,25.27,25.24,25.25,113509.67872707002,20.4444,20.4606,20.4363,20.4444,113509.6787
2005-08-12 12:45:00,25.25,25.29,25.25,25.27,68612.54687341643,20.4444,20.4768,20.4444,20.4606,68612.5469
2005-08-12 12:50:00,25.28,25.28,25.25,25.25,59795.27718658152,20.4687,20.4687,20.4444,20.4444,59795.2772
2005-08-12 12:55:00,25.26,25.27,25.25,25.26,46113.30698287219,20.4525,20.4606,20.4444,20.4525,46113.307
2005-08-12 13:00:00,25.26,25.29,25.25,25.27,74592.07459207458,20.4525,20.4768,20.4444,20.4606,74592.0746
2005-08-12 13:05:00,25.27,25.28,25.26,25.26,23512.719164893075,20.4606,20.4687,20.4525,20.4525,23512.7192
2005-08-12 13:10:00,25.27,25.27,25.25,25.26,41451.30232086753,20.4606,20.4606,20.4444,20.4525,41451.3023
2005-08-12 13:15:00,25.27,25.32,25.26,25.31,77835.20826999086,20.4606,20.5011,20.4525,20.493,77835.2083
2005-08-12 13:20:00,25.31,25.32,25.27,25.29,32127.29299685821,20.493,20.5011,20.4606,20.4768,32127.293
2005-08-12 13:25:00,25.29,25.34,25.27,25.34,100841.18779770951,20.4768,20.5172,20.4606,20.5172,100841.1878
2005-08-12 13:30:00,25.35,25.35,25.3,25.32,84017.43184351879,20.5253,20.5253,20.4849,20.5011,84017.4318
2005-08-12 13:35:00,25.31,25.31,25.29,25.31,45201.17563595824,20.493,20.493,20.4768,20.493,45201.1756
2005-08-12 13:40:00,25.31,25.31,25.27,25.28,45201.17563595824,20.493,20.493,20.4606,20.4687,45201.1756
2005-08-12 13:45:00,25.28,25.3,25.24,25.29,73071.85568055132,20.4687,20.4849,20.4363,20.4768,73071.8557
2005-08-12 13:50:00,25.29,25.32,25.29,25.3,78950.0354717746,20.4768,20.5011,20.4768,20.4849,78950.0355
2005-08-12 13:55:00,25.3,25.31,25.26,25.26,33647.51190838147,20.4849,20.493,20.4525,20.4525,33647.5119
2005-08-12 14:00:00,25.25,25.32,25.25,25.3,55335.96837944663,20.4444,20.5011,20.4444,20.4849,55335.9684
2005-08-12 14:05:00,25.3,25.33,25.29,25.33,52498.22641126988,20.4849,20.5092,20.4768,20.5092,52498.2264
2005-08-12 14:10:00,25.33,25.33,25.28,25.29,117158.20411472584,20.5092,20.5092,20.4687,20.4768,117158.2041
2005-08-12 14:15:00,25.29,25.29,25.26,25.26,37701.42900577682,20.4768,20.4768,20.4525,20.4525,37701.429
2005-08-12 14:20:00,25.26,25.32,25.26,25.31,64355.9339211513,20.4525,20.5011,20.4525,20.493,64355.9339
2005-08-12 14:25:00,25.32,25.32,25.28,25.29,37194.689368602405,20.5011,20.5011,20.4687,20.4768,37194.6894
2005-08-12 14:30:00,25.29,25.32,25.28,25.32,72463.76811594202,20.4768,20.5011,20.4687,20.5011,72463.7681
2005-08-12 14:35:00,25.32,25.34,25.31,25.33,57565.62278301408,20.5011,20.5172,20.493,20.5092,57565.6228
2005-08-12 14:40:00,25.33,25.33,25.29,25.31,99320.96888618628,20.5092,20.5092,20.4768,20.493,99320.9689
2005-08-12 14:45:00,25.3,25.32,25.3,25.3,30911.1178676396,20.4849,20.5011,20.4849,20.4849,30911.1179
2005-08-12 14:50:00,25.3,25.3,25.27,25.3,65065.36941319549,20.4849,20.4849,20.4606,20.4849,65065.3694
2005-08-12 14:55:00,25.29,25.33,25.29,25.29,45099.82770852336,20.4768,20.5092,20.4768,20.4768,45099.8277
2005-08-12 15:00:00,25.3,25.33,25.29,25.33,42971.52123239079,20.4849,20.5092,20.4768,20.5092,42971.5212
2005-08-12 15:05:00,25.31,25.33,25.31,25.32,51687.44299179081,20.493,20.5092,20.493,20.5011,51687.443
2005-08-12 15:10:00,25.32,25.36,25.31,25.36,62734.36708219316,20.5011,20.5334,20.493,20.5334,62734.3671
2005-08-12 15:15:00,25.36,25.36,25.33,25.34,41552.650248302416,20.5334,20.5334,20.5092,20.5172,41552.6502
2005-08-12 15:20:00,25.33,25.43,25.33,25.4,113915.07043680956,20.5092,20.5901,20.5092,20.5658,113915.0704
2005-08-12 15:25:00,25.4,25.41,25.38,25.4,69119.28651059084,20.5658,20.5739,20.5496,20.5658,69119.2865
2005-08-12 15:30:00,25.4,25.46,25.39,25.43,97091.31448261882,20.5658,20.6144,20.5577,20.5901,97091.3145
2005-08-12 15:35:00,25.43,25.46,25.42,25.46,268876.0514847471,20.5901,20.6144,20.582,20.6144,268876.0515
2005-08-12 15:40:00,25.46,25.47,25.42,25.46,123543.12354312353,20.6144,20.6225,20.582,20.6144,123543.1235
2005-08-12 15:45:00,25.47,25.5,25.46,25.49,172088.78078443292,20.6225,20.6468,20.6144,20.6387,172088.7808
2005-08-12 15:50:00,25.49,25.49,25.42,25.44,95267.05178879092,20.6387,20.6387,20.582,20.5982,95267.0518
2005-08-12 15:55:00,25.42,25.43,25.39,25.42,116752.8124049863,20.582,20.5901,20.5577,20.582,116752.8124
2005-08-15 09:30:00,25.51,25.51,25.46,25.5,213742.77896017025,20.6549,20.6549,20.6144,20.6468,213742.779
2005-08-15 09:35:00,25.5,25.5,25.38,25.45,130232.08675382586,20.6468,20.6468,20.5496,20.6063,130232.0868
2005-08-15 09:40:00,25.46,25.47,25.38,25.38,52599.57433870476,20.6144,20.6225,20.5496,20.5496,52599.5743
2005-08-15 09:45:00,25.39,25.5,25.38,25.44,64761.32563089084,20.5577,20.6468,20.5496,20.5982,64761.3256
2005-08-15 09:50:00,25.45,25.45,25.38,25.4,40843.21475625823,20.6063,20.6063,20.5496,20.5658,40843.2148
2005-08-15 09:55:00,25.4,25.47,25.39,25.47,25134.28600385121,20.5658,20.6225,20.5577,20.6225,25134.286
2005-08-15 10:00:00,25.46,25.46,25.43,25.43,65572.10905036991,20.6144,20.6144,20.5901,20.5901,65572.1091
2005-08-15 10:05:00,25.43,25.48,25.43,25.44,74997.46630181411,20.5901,20.6306,20.5901,20.5982,74997.4663
2005-08-15 10:10:00,25.45,25.45,25.41,25.42,341441.167528124,20.6063,20.6063,20.5739,20.582,341441.1675
2005-08-15 10:15:00,25.42,25.46,25.42,25.46,68308.50309111178,20.582,20.6144,20.582,20.6144,68308.5031
2005-08-15 10:20:00,25.46,25.49,25.44,25.49,93949.5287321374,20.6144,20.6387,20.5982,20.6387,93949.5287
2005-08-15 10:25:00,25.49,25.51,25.47,25.51,110165.19712171884,20.6387,20.6549,20.6225,20.6549,110165.1971
2005-08-15 10:30:00,25.5,25.53,25.5,25.51,105807.23624201884,20.6468,20.6711,20.6468,20.6549,105807.2362
2005-08-15 10:35:00,25.5,25.51,25.42,25.5,53714.401540488485,20.6468,20.6549,20.582,20.6468,53714.4015
2005-08-15 10:40:00,25.51,25.55,25.5,25.55,37498.73315090706,20.6549,20.6873,20.6468,20.6873,37498.7332
2005-08-15 10:45:00,25.55,25.59,25.54,25.59,101246.57950744906,20.6873,20.7197,20.6792,20.7197,101246.5795
2005-08-15 10:50:00,25.58,25.62,25.56,25.61,58072.362420188496,20.7116,20.744,20.6954,20.7359,58072.3624
2005-08-15 10:55:00,25.61,25.68,25.6,25.66,198135.1981351981,20.7359,20.7925,20.7278,20.7763,198135.1981
2005-08-15 11:00:00,25.67,25.72,25.66,25.71,107023.41137123744,20.7844,20.8249,20.7763,20.8168,107023.4114
2005-08-15 11:05:00,25.71,25.71,25.66,25.66,79051.38339920947,20.8168,20.8168,20.7763,20.7763,79051.3834
2005-08-15 11:10:00,25.66,25.74,25.65,25.73,101753.31914462349,20.7763,20.8411,20.7683,20.833,101753.3191
2005-08-15 11:15:00,25.73,25.73,25.69,25.71,48849.701023614056,20.833,20.833,20.8006,20.8168,48849.701
2005-08-15 11:20:00,25.71,25.71,25.67,25.68,52599.57433870476,20.8168,20.8168,20.7844,20.7925,52599.5743
2005-08-15 11:25:00,25.68,25.73,25.68,25.73,126178.1696564305,20.7925,20.833,20.7925,20.833,126178.1697
2005-08-15 11:30:00,25.72,25.73,25.65,25.65,76720.38106820715,20.8249,20.833,20.7683,20.7683,76720.3811
2005-08-15 11:35:00,25.65,25.67,25.64,25.64,35674.470457079144,20.7683,20.7844,20.7602,20.7602,35674.4705
2005-08-15 11:40:00,25.65,25.66,25.63,25.63,73071.85568055132,20.7683,20.7763,20.7521,20.7521,73071.8557
2005-08-15 11:45:00,25.63,25.64,25.6,25.6,107226.1072261072,20.7521,20.7602,20.7278,20.7278,107226.1072
2005-08-15 11:50:00,25.6,25.62,25.59,25.62,36789.29765886287,20.7278,20.744,20.7197,20.744,36789.2977
2005-08-15 11:55:00,25.63,25.67,25.62,25.63,30404.378230465183,20.7521,20.7844,20.744,20.7521,30404.3782
2005-08-15 12:00:00,25.62,25.66,25.62,25.66,37802.77693321171,20.744,20.7763,20.744,20.7763,37802.7769
2005-08-15 12:05:00,25.65,25.66,25.65,25.65,138035.87716631193,20.7683,20.7763,20.7683,20.7683,138035.8772
2005-08-15 12:10:00,25.65,25.67,25.63,25.67,84017.43184351879,20.7683,20.7844,20.7521,20.7844,84017.4318
2005-08-15 12:15:00,25.67,25.71,25.66,25.71,82193.16914969088,20.7844,20.8168,20.7763,20.8168,82193.1691
2005-08-15 12:20:00,25.71,25.76,25.7,25.75,72666.46397081179,20.8168,20.8573,20.8087,20.8492,72666.464
2005-08-15 12:25:00,25.75,25.82,25.73,25.8,81585.08158508157,20.8492,20.9059,20.833,20.8897,81585.0816
2005-08-15 12:30:00,25.84,25.87,25.79,25.82,131245.5660281747,20.9221,20.9464,20.8816,20.9059,131245.566
2005-08-15 12:35:00,25.82,25.86,25.8,25.83,102158.71085436302,20.9059,20.9383,20.8897,20.914,102158.7109
2005-08-15 12:40:00,25.85,25.86,25.8,25.86,501874.9366575453,20.9302,20.9383,20.8897,20.9383,501874.9367
2005-08-15 12:45:00,25.86,25.88,25.8,25.8,107631.49893584674,20.9383,20.9545,20.8897,20.8897,107631.4989
2005-08-15 12:50:00,25.81,25.83,25.8,25.83,36485.25387655822,20.8978,20.914,20.8897,20.914,36485.2539
2005-08-15 12:55:00,25.83,25.84,25.82,25.83,55842.70801662105,20.914,20.9221,20.9059,20.914,55842.708
2005-08-15 13:00:00,25.83,25.86,25.82,25.86,562886.3889733454,20.914,20.9383,20.9059,20.9383,562886.389
2005-08-15 13:05:00,25.85,25.86,25.84,25.84,186176.1426978818,20.9302,20.9383,20.9221,20.9221,186176.1427
2005-08-15 13:10:00,25.84,25.84,25.82,25.83,69119.28651059084,20.9221,20.9221,20.9059,20.914,69119.2865
2005-08-15 13:15:00,25.84,25.86,25.82,25.85,46113.30698287219,20.9221,20.9383,20.9059,20.9302,46113.307
2005-08-15 13:20:00,25.84,25.88,25.84,25.88,86956.52173913042,20.9221,20.9545,20.9221,20.9545,86956.5217
2005-08-15 13:25:00,25.88,25.89,25.87,25.89,93442.789094963,20.9545,20.9626,20.9464,20.9626,93442.7891
2005-08-15 13:30:00,25.89,25.9,25.88,25.89,128610.51991486772,20.9626,20.9707,20.9545,20.9626,128610.5199
2005-08-15 13:35:00,25.89,25.89,25.85,25.87,73477.24739029085,20.9626,20.9626,20.9302,20.9464,73477.2474
2005-08-15 13:40:00,25.87,25.89,25.86,25.89,51687.44299179081,20.9464,20.9626,20.9383,20.9626,51687.443
2005-08-15 13:45:00,25.89,25.91,25.88,25.91,52700.92226613965,20.9626,20.9788,20.9545,20.9788,52700.9223
2005-08-15 13:50:00,25.91,25.91,25.85,25.86,37904.1248606466,20.9788,20.9788,20.9302,20.9383,37904.1249
2005-08-15 13:55:00,25.86,25.87,25.82,25.84,73578.59531772575,20.9383,20.9464,20.9059,20.9221,73578.5953
2005-08-15 14:00:00,25.84,25.88,25.84,25.87,51383.39920948616,20.9221,20.9545,20.9221,20.9464,51383.3992
2005-08-15 14:05:00,25.87,25.87,25.84,25.84,31012.465795074484,20.9464,20.9464,20.9221,20.9221,31012.4658
2005-08-15 14:10:00,25.84,25.85,25.81,25.81,46822.742474916384,20.9221,20.9302,20.8978,20.8978,46822.7425
2005-08-15 14:15:00,25.81,25.82,25.77,25.78,47836.22174926522,20.8978,20.9059,20.8654,20.8735,47836.2217
2005-08-15 14:20:00,25.78,25.81,25.76,25.77,582041.1472585385,20.8735,20.8978,20.8573,20.8654,582041.1473
2005-08-15 14:25:00,25.78,25.82,25.78,25.8,32634.03263403263,20.8735,20.9059,20.8735,20.8897,32634.0326
2005-08-15 14:30:00,25.81,25.82,25.75,25.76,81889.12536738622,20.8978,20.9059,20.8492,20.8573,81889.1254
2005-08-15 14:35:00,25.76,25.78,25.75,25.77,56957.53521840477,20.8573,20.8735,20.8492,20.8654,56957.5352
2005-08-15 14:40:00,25.78,25.78,25.75,25.77,54626.53288740244,20.8735,20.8735,20.8492,20.8654,54626.5329
2005-08-15 14:45:00,25.76,25.77,25.74,25.75,45809.26320056754,20.8573,20.8654,20.8411,20.8492,45809.2632
2005-08-15 14:50:00,25.75,25.8,25.74,25.8,69930.06993006992,20.8492,20.8897,20.8411,20.8897,69930.0699
2005-08-15 14:55:00,25.79,25.83,25.79,25.82,74592.07459207458,20.8816,20.914,20.8816,20.9059,74592.0746
2005-08-15 15:00:00,25.82,25.84,25.78,25.78,91618.52640113508,20.9059,20.9221,20.8735,20.8735,91618.5264
2005-08-15 15:05:00,25.79,25.83,25.78,25.83,56856.18729096989,20.8816,20.914,20.8735,20.914,56856.1873
2005-08-15 15:10:00,25.82,25.84,25.81,25.84,153542.11006384916,20.9059,20.9221,20.8978,20.9221,153542.1101
2005-08-15 15:15:00,25.83,25.86,25.82,25.84,107631.49893584674,20.914,20.9383,20.9059,20.9221,107631.4989
2005-08-15 15:20:00,25.85,25.86,25.84,25.86,134590.0476335259,20.9302,20.9383,20.9221,20.9383,134590.0476
2005-08-15 15:25:00,25.87,25.87,25.84,25.86,108746.32613763049,20.9464,20.9464,20.9221,20.9383,108746.3261
2005-08-15 15:30:00,25.85,25.86,25.83,25.84,69017.93858315596,20.9302,20.9383,20.914,20.9221,69017.9386
2005-08-15 15:35:00,25.84,25.86,25.83,25.85,93746.83287726765,20.9221,20.9383,20.914,20.9302,93746.8329
2005-08-15 15:40:00,25.85,25.85,25.81,25.82,224587.0071957028,20.9302,20.9302,20.8978,20.9059,224587.0072
2005-08-15 15:45:00,25.81,25.83,25.79,25.79,73477.24739029085,20.8978,20.914,20.8816,20.8816,73477.2474
2005-08-15 15:50:00,25.79,25.79,25.76,25.78,552346.2045201175,20.8816,20.8816,20.8573,20.8735,552346.2045
2005-08-15 15:55:00,25.78,25.86,25.77,25.86,259146.65045099825,20.8735,20.9383,20.8654,20.9383,259146.6505
2005-08-16 09:30:00,25.85,25.9,25.84,25.9,235836.6271409749,20.9302,20.9707,20.9221,20.9707,235836.6271
2005-08-16 09:35:00,25.9,25.95,25.82,25.85,162258.03182324918,20.9707,21.0112,20.9059,20.9302,162258.0318
2005-08-16 09:40:00,25.88,25.91,25.82,25.88,97496.70619235835,20.9545,20.9788,20.9059,20.9545,97496.7062
2005-08-16 09:45:00,25.89,26.01,25.88,25.95,153744.80591871895,20.9626,21.0597,20.9545,21.0112,153744.8059
2005-08-16 09:50:00,25.95,25.96,25.89,25.93,125164.69038208168,21.0112,21.0193,20.9626,20.995,125164.6904
2005-08-16 09:55:00,25.94,25.94,25.88,25.89,57666.97071044896,21.0031,21.0031,20.9545,20.9626,57666.9707
2005-08-16 10:00:00,25.89,25.97,25.89,25.93,162156.6838958143,20.9626,21.0273,20.9626,20.995,162156.6839
2005-08-16 10:05:00,25.92,25.95,25.9,25.95,40539.17097395357,20.9869,21.0112,20.9707,21.0112,40539.171
2005-08-16 10:10:00,25.94,25.96,25.9,25.95,61619.53988040944,21.0031,21.0193,20.9707,21.0112,61619.5399
2005-08-16 10:15:00,25.95,25.99,25.94,25.96,106618.0196614979,21.0112,21.0435,21.0031,21.0193,106618.0197
2005-08-16 10:20:00,25.97,26.0,25.95,25.95,148576.06161953986,21.0273,21.0516,21.0112,21.0112,148576.0616
2005-08-16 10:25:00,25.94,25.96,25.9,25.92,95571.09557109556,21.0031,21.0193,20.9707,20.9869,95571.0956
2005-08-16 10:30:00,25.92,25.95,25.9,25.91,77125.77277794668,20.9869,21.0112,20.9707,20.9788,77125.7728
2005-08-16 10:35:00,25.9,25.91,25.86,25.87,86145.73831965135,20.9707,20.9788,20.9383,20.9464,86145.7383
2005-08-16 10:40:00,25.87,25.87,25.82,25.84,71348.94091415829,20.9464,20.9464,20.9059,20.9221,71348.9409
2005-08-16 10:45:00,25.84,25.86,25.83,25.85,147461.23441775615,20.9221,20.9383,20.914,20.9302,147461.2344
2005-08-16 10:50:00,25.86,25.86,25.74,25.8,132259.04530252353,20.9383,20.9383,20.8411,20.8897,132259.0453
2005-08-16 10:55:00,25.79,25.83,25.73,25.8,224587.0071957028,20.8816,20.914,20.833,20.8897,224587.0072
2005-08-16 11:00:00,25.78,25.8,25.73,25.77,56653.49143610012,20.8735,20.8897,20.833,20.8654,56653.4914
2005-08-16 11:05:00,25.77,25.85,25.77,25.83,59187.18962197222,20.8654,20.9302,20.8654,20.914,59187.1896
2005-08-16 11:10:00,25.84,25.88,25.83,25.83,117462.24789703048,20.9221,20.9545,20.914,20.914,117462.2479
2005-08-16 11:15:00,25.82,25.83,25.79,25.81,60403.36475119083,20.9059,20.914,20.8816,20.8978,60403.3648
2005-08-16 11:20:00,25.81,25.86,25.8,25.85,53004.9660484443,20.8978,20.9383,20.8897,20.9302,53004.966
2005-08-16 11:25:00,25.85,25.91,25.85,25.9,62937.062937062925,20.9302,20.9788,20.9302,20.9707,62937.0629
2005-08-16 11:30:00,25.91,25.91,25.81,25.81,143508.66524779567,20.9788,20.9788,20.8978,20.8978,143508.6652
2005-08-16 11:35:00,25.81,25.88,25.81,25.87,49052.39687848383,20.8978,20.9545,20.8978,20.9464,49052.3969
2005-08-16 11:40:00,25.88,25.92,25.88,25.91,87665.9572311746,20.9545,20.9869,20.9545,20.9788,87665.9572
2005-08-16 11:45:00,25.91,25.92,25.9,25.91,50471.26786257221,20.9788,20.9869,20.9707,20.9788,50471.2679
2005-08-16 11:50:00,25.9,25.94,25.9,25.92,68409.85101854666,20.9707,21.0031,20.9707,20.9869,68409.851
2005-08-16 11:55:00,25.92,25.92,25.9,25.92,55842.70801662105,20.9869,20.9869,20.9707,20.9869,55842.708
2005-08-16 12:00:00,25.92,25.93,25.89,25.92,105705.88831458396,20.9869,20.995,20.9626,20.9869,105705.8883
2005-08-16 12:05:00,25.92,25.96,25.91,25.93,91821.22225600484,20.9869,21.0193,20.9788,20.995,91821.2223
2005-08-16 12:10:00,25.94,25.94,25.92,25.93,46011.959055437306,21.0031,21.0031,20.9869,20.995,46011.9591
2005-08-16 12:15:00,25.93,25.94,25.92,25.92,76821.72899564203,20.995,21.0031,20.9869,20.9869,76821.729
2005-08-16 12:20:00,25.92,25.93,25.9,25.9,102868.1463464072,20.9869,20.995,20.9707,20.9707,102868.1463
2005-08-16 12:25:00,25.9,25.93,25.9,25.92,51788.79091922569,20.9707,20.995,20.9707,20.9869,51788.7909
2005-08-16 12:30:00,25.92,25.93,25.91,25.92,53815.74946792337,20.9869,20.995,20.9788,20.9869,53815.7495
2005-08-16 12:35:00,25.93,25.93,25.9,25.92,47734.87382183033,20.995,20.995,20.9707,20.9869,47734.8738
2005-08-16 12:40:00,25.91,25.92,25.9,25.91,36079.86216681868,20.9788,20.9869,20.9707,20.9788,36079.8622
2005-08-16 12:45:00,25.91,25.92,25.9,25.91,64153.238066281534,20.9788,20.9869,20.9707,20.9788,64153.2381
2005-08-16 12:50:00,25.91,25.91,25.89,25.9,72565.1160433769,20.9788,20.9788,20.9626,20.9707,72565.116
2005-08-16 12:55:00,25.9,25.91,25.89,25.89,150298.97638593288,20.9707,20.9788,20.9626,20.9626,150298.9764
2005-08-16 13:00:00,25.89,25.89,25.86,25.86,63849.19428397688,20.9626,20.9626,20.9383,20.9383,63849.1943
2005-08-16 13:05:00,25.86,25.89,25.86,25.88,57261.57900070943,20.9383,20.9626,20.9383,20.9545,57261.579
2005-08-16 13:10:00,25.88,25.91,25.88,25.9,73071.85568055132,20.9545,20.9788,20.9545,20.9707,73071.8557
2005-08-16 13:15:00,25.9,25.91,25.89,25.9,38613.56035269078,20.9707,20.9788,20.9626,20.9707,38613.5604
2005-08-16 13:20:00,25.91,25.92,25.9,25.91,37904.1248606466,20.9788,20.9869,20.9707,20.9788,37904.1249
2005-08-16 13:25:00,25.92,25.92,25.89,25.92,68207.15516367689,20.9869,20.9869,20.9626,20.9869,68207.1552
2005-08-16 13:30:00,25.91,25.92,25.89,25.89,43174.21708726056,20.9788,20.9869,20.9626,20.9626,43174.2171
2005-08-16 13:35:00,25.88,25.9,25.87,25.9,103577.58183845138,20.9545,20.9707,20.9464,20.9707,103577.5818
2005-08-16 13:40:00,25.9,25.91,25.89,25.9,68916.59065572108,20.9707,20.9788,20.9626,20.9707,68916.5907
2005-08-16 13:45:00,25.9,25.91,25.9,25.91,38309.51657038613,20.9707,20.9788,20.9707,20.9788,38309.5166
2005-08-16 13:50:00,25.9,25.91,25.89,25.9,73578.59531772575,20.9707,20.9788,20.9626,20.9707,73578.5953
2005-08-16 13:55:00,25.9,25.91,25.89,25.89,105807.23624201884,20.9707,20.9788,20.9626,20.9626,105807.2362
2005-08-16 14:00:00,25.9,25.91,25.9,25.9,83814.73598864902,20.9707,20.9788,20.9707,20.9707,83814.736
2005-08-16 14:05:00,25.9,25.92,25.9,25.9,77936.55619742574,20.9707,20.9869,20.9707,20.9707,77936.5562
2005-08-16 14:10:00,25.9,25.91,25.89,25.89,213033.34346812608,20.9707,20.9788,20.9626,20.9626,213033.3435
2005-08-16 14:15:00,25.89,25.9,25.87,25.87,129117.25955204216,20.9626,20.9707,20.9464,20.9464,129117.2596
2005-08-16 14:20:00,25.88,25.88,25.85,25.87,83409.34427890948,20.9545,20.9545,20.9302,20.9464,83409.3443
2005-08-16 14:25:00,25.88,25.91,25.87,25.9,73274.5515354211,20.9545,20.9788,20.9464,20.9707,73274.5515
2005-08-16 14:30:00,25.91,25.91,25.85,25.87,111482.72017837231,20.9788,20.9788,20.9302,20.9464,111482.7202
2005-08-16 14:35:00,25.87,25.91,25.87,25.91,82294.51707712575,20.9464,20.9788,20.9464,20.9788,82294.5171
2005-08-16 14:40:00,25.9,25.94,25.9,25.94,37397.38522347217,20.9707,21.0031,20.9707,21.0031,37397.3852
2005-08-16 14:45:00,25.94,25.95,25.92,25.94,56856.18729096989,21.0031,21.0112,20.9869,21.0031,56856.1873
2005-08-16 14:50:00,25.94,25.95,25.89,25.9,83003.95256916995,21.0031,21.0112,20.9626,20.9707,83003.9526
2005-08-16 14:55:00,25.9,25.94,25.88,25.92,95672.44349853044,20.9707,21.0031,20.9545,20.9869,95672.4435
2005-08-16 15:00:00,25.91,25.93,25.9,25.9,44998.47978108847,20.9788,20.995,20.9707,20.9707,44998.4798
2005-08-16 15:05:00,25.9,25.92,25.9,25.91,66382.89246984899,20.9707,20.9869,20.9707,20.9788,66382.8925
2005-08-16 15:10:00,25.9,25.91,25.9,25.91,40336.47511908381,20.9707,20.9788,20.9707,20.9788,40336.4751
2005-08-16 15:15:00,25.9,25.91,25.9,25.9,75301.51008411877,20.9707,20.9788,20.9707,20.9707,75301.5101
2005-08-16 15:20:00,25.9,25.92,25.89,25.9,350765.1768521333,20.9707,20.9869,20.9626,20.9707,350765.1769
2005-08-16 15:25:00,25.9,25.91,25.84,25.84,188304.4491740144,20.9707,20.9788,20.9221,20.9221,188304.4492
2005-08-16 15:30:00,25.83,25.84,25.79,25.82,205837.6406202493,20.914,20.9221,20.8816,20.9059,205837.6406
2005-08-16 15:35:00,25.82,25.87,25.82,25.87,318536.5359278402,20.9059,20.9464,20.9059,20.9464,318536.5359
2005-08-16 15:40:00,25.87,25.88,25.83,25.84,247390.2908685517,20.9464,20.9545,20.914,20.9221,247390.2909
2005-08-16 15:45:00,25.83,25.87,25.81,25.86,262187.08827404474,20.914,20.9464,20.8978,20.9383,262187.0883
2005-08-16 15:50:00,25.85,25.9,25.83,25.89,255194.08128103777,20.9302,20.9707,20.914,20.9626,255194.0813
2005-08-16 15:55:00,25.89,25.92,25.82,25.9,420492.5509273335,20.9626,20.9869,20.9059,20.9707,420492.5509
2005-08-17 09:30:00,25.82,25.85,25.81,25.84,125266.03830951656,20.9059,20.9302,20.8978,20.9221,125266.0383
2005-08-17 09:35:00,25.83,25.85,25.75,25.75,93949.5287321374,20.914,20.9302,20.8492,20.8492,93949.5287
2005-08-17 09:40:00,25.75,25.84,25.73,25.82,82699.9087868653,20.8492,20.9221,20.833,20.9059,82699.9088
2005-08-17 09:45:00,25.81,25.81,25.72,25.79,125164.69038208168,20.8978,20.8978,20.8249,20.8816,125164.6904
2005-08-17 09:50:00,25.8,25.95,25.8,25.92,97598.05411979325,20.8897,21.0112,20.8897,20.9869,97598.0541
2005-08-17 09:55:00,25.91,25.91,25.84,25.85,87361.91344886995,20.9788,20.9788,20.9221,20.9302,87361.9134
2005-08-17 10:00:00,25.85,25.95,25.85,25.93,144116.75281240497,20.9302,21.0112,20.9302,20.995,144116.7528
2005-08-17 10:05:00,25.92,25.93,25.87,25.92,77531.16448768621,20.9869,20.995,20.9464,20.9869,77531.1645
2005-08-17 10:10:00,25.92,25.93,25.86,25.89,62633.01915475827,20.9869,20.995,20.9383,20.9626,62633.0192
2005-08-17 10:15:00,25.9,25.99,25.89,25.92,97902.09790209788,20.9707,21.0435,20.9626,20.9869,97902.0979
2005-08-17 10:20:00,25.92,25.95,25.9,25.95,61416.84402553967,20.9869,21.0112,20.9707,21.0112,61416.844
2005-08-17 10:25:00,25.95,25.96,25.94,25.95,105705.88831458396,21.0112,21.0193,21.0031,21.0112,105705.8883
2005-08-17 10:30:00,25.95,25.95,25.81,25.88,155366.37275767708,21.0112,21.0112,20.8978,20.9545,155366.3728
2005-08-17 10:35:00,25.89,25.89,25.83,25.84,88071.34894091415,20.9626,20.9626,20.914,20.9221,88071.3489
2005-08-17 10:40:00,25.83,25.91,25.81,25.86,68207.15516367689,20.914,20.9788,20.8978,20.9383,68207.1552
2005-08-17 10:45:00,25.86,25.96,25.86,25.95,95267.05178879092,20.9383,21.0193,20.9383,21.0112,95267.0518
2005-08-17 10:50:00,25.95,25.95,25.91,25.91,110975.98054119792,21.0112,21.0112,20.9788,20.9788,110975.9805
2005-08-17 10:55:00,25.92,25.93,25.91,25.93,71348.94091415829,20.9869,20.995,20.9788,20.995,71348.9409
2005-08-17 11:00:00,25.92,25.94,25.85,25.86,53917.09739535826,20.9869,21.0031,20.9302,20.9383,53917.0974
2005-08-17 11:05:00,25.86,25.91,25.85,25.86,70335.46163980945,20.9383,20.9788,20.9302,20.9383,70335.4616
2005-08-17 11:10:00,25.86,25.88,25.85,25.87,65876.15283267456,20.9383,20.9545,20.9302,20.9464,65876.1528
2005-08-17 11:15:00,25.89,25.91,25.87,25.91,62024.93159014897,20.9626,20.9788,20.9464,20.9788,62024.9316
2005-08-17 11:20:00,25.9,25.9,25.84,25.85,62328.97537245362,20.9707,20.9707,20.9221,20.9302,62328.9754
2005-08-17 11:25:00,25.85,25.89,25.85,25.86,42667.47745008614,20.9302,20.9626,20.9302,20.9383,42667.4775
2005-08-17 11:30:00,25.86,25.86,25.85,25.85,56146.7517989257,20.9383,20.9383,20.9302,20.9302,56146.7518
2005-08-17 11:35:00,25.85,25.86,25.85,25.85,21789.804398500048,20.9302,20.9383,20.9302,20.9302,21789.8044
2005-08-17 11:40:00,25.85,25.86,25.85,25.85,77125.77277794668,20.9302,20.9383,20.9302,20.9302,77125.7728
2005-08-17 11:45:00,25.85,25.87,25.85,25.87,82193.16914969088,20.9302,20.9464,20.9302,20.9464,82193.1691
2005-08-17 11:50:00,25.86,25.89,25.86,25.89,22296.544035674466,20.9383,20.9626,20.9383,20.9626,22296.544
2005-08-17 11:55:00,25.88,25.9,25.87,25.89,37093.34144116752,20.9545,20.9707,20.9464,20.9626,37093.3414
2005-08-17 12:00:00,25.89,25.91,25.89,25.89,53004.9660484443,20.9626,20.9788,20.9626,20.9626,53004.966
2005-08-17 12:05:00,25.89,25.91,25.89,25.89,31417.857504814023,20.9626,20.9788,20.9626,20.9626,31417.8575
2005-08-17 12:10:00,25.89,25.9,25.89,25.89,23310.023310023305,20.9626,20.9707,20.9626,20.9626,23310.0233
2005-08-17 12:15:00,25.89,25.95,25.89,25.91,63646.49842910712,20.9626,21.0112,20.9626,20.9788,63646.4984
2005-08-17 12:20:00,25.91,25.92,25.9,25.92,23411.371237458192,20.9788,20.9869,20.9707,20.9869,23411.3712
2005-08-17 12:25:00,25.92,25.93,25.9,25.91,87159.21759400019,20.9869,20.995,20.9707,20.9788,87159.2176
2005-08-17 12:30:00,25.91,25.95,25.9,25.95,36687.94973142799,20.9788,21.0112,20.9707,21.0112,36687.9497
2005-08-17 12:35:00,25.94,25.95,25.93,25.95,41248.60646599776,21.0031,21.0112,20.995,21.0112,41248.6065
2005-08-17 12:40:00,25.94,25.97,25.94,25.96,229350.35978514235,21.0031,21.0273,21.0031,21.0193,229350.3598
2005-08-17 12:45:00,25.96,25.96,25.95,25.95,63443.80257423734,21.0193,21.0193,21.0112,21.0112,63443.8026
2005-08-17 12:50:00,25.95,25.97,25.95,25.95,47025.43832978615,21.0112,21.0273,21.0112,21.0112,47025.4383
2005-08-17 12:55:00,25.95,25.97,25.94,25.97,31316.509577379136,21.0112,21.0273,21.0031,21.0273,31316.5096
2005-08-17 13:00:00,25.98,26.01,25.96,25.97,71146.24505928853,21.0354,21.0597,21.0193,21.0273,71146.2451
2005-08-17 13:05:00,25.97,25.98,25.95,25.97,43883.65257930475,21.0273,21.0354,21.0112,21.0273,43883.6526
2005-08-17 13:10:00,25.96,25.98,25.95,25.95,65065.36941319549,21.0193,21.0354,21.0112,21.0112,65065.3694
2005-08-17 13:15:00,25.95,25.97,25.92,25.93,67396.37174419782,21.0112,21.0273,20.9869,20.995,67396.3717
2005-08-17 13:20:00,25.93,25.94,25.92,25.92,78139.25205229552,20.995,21.0031,20.9869,20.9869,78139.2521
2005-08-17 13:25:00,25.92,25.96,25.91,25.95,86855.17381169554,20.9869,21.0193,20.9788,21.0112,86855.1738
2005-08-17 13:30:00,25.95,25.96,25.91,25.93,48748.35309617918,21.0112,21.0193,20.9788,20.995,48748.3531
2005-08-17 13:35:00,25.93,25.96,25.93,25.96,61822.2357352792,20.995,21.0193,20.995,21.0193,61822.2357
2005-08-17 13:40:00,25.96,25.97,25.91,25.92,68207.15516367689,21.0193,21.0273,20.9788,20.9869,68207.1552
2005-08-17 13:45:00,25.92,25.94,25.92,25.93,16925.10388162562,20.9869,21.0031,20.9869,20.995,16925.1039
2005-08-17 13:50:00,25.93,25.95,25.92,25.94,29390.898956116343,20.995,21.0112,20.9869,21.0031,29390.899
2005-08-17 13:55:00,25.94,26.01,25.93,26.01,86247.08624708623,21.0031,21.0597,20.995,21.0597,86247.0862
2005-08-17 14:00:00,26.0,26.02,25.98,25.99,81889.12536738622,21.0516,21.0678,21.0354,21.0435,81889.1254
2005-08-17 14:05:00,25.99,26.0,25.97,25.97,21992.500253369813,21.0435,21.0516,21.0273,21.0273,21992.5003
2005-08-17 14:10:00,25.97,25.97,25.95,25.95,44289.04428904428,21.0273,21.0273,21.0112,21.0112,44289.0443
2005-08-17 14:15:00,25.96,26.0,25.95,26.0,31823.24921455356,21.0193,21.0516,21.0112,21.0516,31823.2492
2005-08-17 14:20:00,26.0,26.02,25.97,25.98,64558.62977602107,21.0516,21.0678,21.0273,21.0354,64558.6298
2005-08-17 14:25:00,26.0,26.02,25.96,26.0,60200.66889632106,21.0516,21.0678,21.0193,21.0516,60200.6689
2005-08-17 14:30:00,26.0,26.01,25.98,26.01,79659.47096381878,21.0516,21.0597,21.0354,21.0597,79659.471
2005-08-17 14:35:00,26.01,26.02,26.0,26.01,44289.04428904428,21.0597,21.0678,21.0516,21.0597,44289.0443
2005-08-17 14:40:00,26.02,26.02,25.95,25.96,95672.44349853044,21.0678,21.0678,21.0112,21.0193,95672.4435
2005-08-17 14:45:00,25.97,26.01,25.96,25.99,29188.20310124657,21.0273,21.0597,21.0193,21.0435,29188.2031
2005-08-17 14:50:00,26.0,26.03,25.97,26.01,48241.61345900476,21.0516,21.0759,21.0273,21.0597,48241.6135
2005-08-17 14:55:00,26.01,26.03,25.99,26.01,35674.470457079144,21.0597,21.0759,21.0435,21.0597,35674.4705
2005-08-17 15:00:00,26.01,26.09,26.0,26.09,96280.53106313974,21.0597,21.1245,21.0516,21.1245,96280.5311
2005-08-17 15:05:00,26.09,26.1,26.05,26.05,157900.0709435492,21.1245,21.1326,21.0921,21.0921,157900.0709
2005-08-17 15:10:00,26.05,26.1,26.03,26.09,50876.659572311735,21.0921,21.1326,21.0759,21.1245,50876.6596
2005-08-17 15:15:00,26.09,26.12,26.05,26.05,75808.24972129319,21.1245,21.1488,21.0921,21.0921,75808.2497
2005-08-17 15:20:00,26.05,26.08,26.05,26.08,52802.270193574535,21.0921,21.1164,21.0921,21.1164,52802.2702
2005-08-17 15:25:00,26.08,26.09,26.01,26.01,97496.70619235835,21.1164,21.1245,21.0597,21.0597,97496.7062
2005-08-17 15:30:00,26.02,26.03,26.0,26.01,43275.56501469544,21.0678,21.0759,21.0516,21.0597,43275.565
2005-08-17 15:35:00,26.01,26.01,25.98,25.98,40235.12719164893,21.0597,21.0597,21.0354,21.0354,40235.1272
2005-08-17 15:40:00,25.98,25.99,25.93,25.93,82091.821222256,21.0354,21.0435,20.995,20.995,82091.8212
2005-08-17 15:45:00,25.93,25.98,25.92,25.97,101753.31914462349,20.995,21.0354,20.9869,21.0273,101753.3191
2005-08-17 15:50:00,25.96,25.96,25.91,25.92,71348.94091415829,21.0193,21.0193,20.9788,20.9869,71348.9409
2005-08-17 15:55:00,25.92,25.94,25.91,25.91,109658.45748454444,20.9869,21.0031,20.9788,20.9788,109658.4575
2005-08-18 09:30:00,25.82,25.87,25.75,25.76,227019.35745414003,20.9059,20.9464,20.8492,20.8573,227019.3575
2005-08-18 09:35:00,25.75,25.82,25.75,25.81,58275.05827505827,20.8492,20.9059,20.8492,20.8978,58275.0583
2005-08-18 09:40:00,25.8,25.83,25.8,25.82,128813.2157697375,20.8897,20.914,20.8897,20.9059,128813.2158
2005-08-18 09:45:00,25.82,25.86,25.82,25.83,87767.3051586095,20.9059,20.9383,20.9059,20.914,87767.3052
2005-08-18 09:50:00,25.82,25.85,25.8,25.82,106313.97587919324,20.9059,20.9302,20.8897,20.9059,106313.9759
2005-08-18 09:55:00,25.82,25.87,25.8,25.8,97699.40204722813,20.9059,20.9464,20.8897,20.8897,97699.402
2005-08-18 10:00:00,25.8,25.82,25.76,25.79,55133.27252457686,20.8897,20.9059,20.8573,20.8816,55133.2725
2005-08-18 10:05:00,25.79,25.84,25.77,25.82,87260.56552143507,20.8816,20.9221,20.8654,20.9059,87260.5655
2005-08-18 10:10:00,25.82,25.88,25.82,25.87,114421.81007398396,20.9059,20.9545,20.9059,20.9464,114421.8101
2005-08-18 10:15:00,25.87,25.87,25.83,25.85,116854.16033242118,20.9464,20.9464,20.914,20.9302,116854.1603
2005-08-18 10:20:00,25.85,25.85,25.83,25.84,65572.10905036991,20.9302,20.9302,20.914,20.9221,65572.1091
2005-08-18 10:25:00,25.85,25.88,25.83,25.88,124455.25489003748,20.9302,20.9545,20.914,20.9545,124455.2549
2005-08-18 10:30:00,25.87,25.89,25.84,25.84,57160.23107327454,20.9464,20.9626,20.9221,20.9221,57160.2311
2005-08-18 10:35:00,25.85,25.86,25.81,25.84,135299.48312557006,20.9302,20.9383,20.8978,20.9221,135299.4831
2005-08-18 10:40:00,25.83,25.85,25.83,25.84,137022.39789196308,20.914,20.9302,20.914,20.9221,137022.3979
2005-08-18 10:45:00,25.84,25.85,25.81,25.82,40336.47511908381,20.9221,20.9302,20.8978,20.9059,40336.4751
2005-08-18 10:50:00,25.82,25.82,25.76,25.8,48140.26553156987,20.9059,20.9059,20.8573,20.8897,48140.2655
2005-08-18 10:55:00,25.82,25.83,25.77,25.81,54322.48910509779,20.9059,20.914,20.8654,20.8978,54322.4891
2005-08-18 11:00:00,25.82,25.82,25.76,25.77,56248.09972636059,20.9059,20.9059,20.8573,20.8654,56248.0997
2005-08-18 11:05:00,25.78,25.81,25.77,25.77,33039.42434377217,20.8735,20.8978,20.8654,20.8654,33039.4243
2005-08-18 11:10:00,25.77,25.82,25.77,25.79,48951.04895104894,20.8654,20.9059,20.8654,20.8816,48951.049
2005-08-18 11:15:00,25.79,25.85,25.79,25.82,56856.18729096989,20.8816,20.9302,20.8816,20.9059,56856.1873
2005-08-18 11:20:00,25.81,25.83,25.8,25.83,116246.07276781189,20.8978,20.914,20.8897,20.914,116246.0728
2005-08-18 11:25:00,25.83,25.83,25.8,25.81,24120.80672950238,20.914,20.914,20.8897,20.8978,24120.8067
2005-08-18 11:30:00,25.81,25.83,25.79,25.83,70234.11371237457,20.8978,20.914,20.8816,20.914,70234.1137
2005-08-18 11:35:00,25.82,25.83,25.77,25.77,55741.36008918616,20.9059,20.914,20.8654,20.8654,55741.3601
2005-08-18 11:40:00,25.77,25.83,25.77,25.77,67092.32796189317,20.8654,20.914,20.8654,20.8654,67092.328
2005-08-18 11:45:00,25.8,25.82,25.78,25.8,44593.08807134893,20.8897,20.9059,20.8735,20.8897,44593.0881
2005-08-18 11:50:00,25.8,25.81,25.79,25.81,69017.93858315596,20.8897,20.8978,20.8816,20.8978,69017.9386
2005-08-18 11:55:00,25.81,25.82,25.8,25.82,26755.85284280936,20.8978,20.9059,20.8897,20.9059,26755.8528
2005-08-18 12:00:00,25.82,25.84,25.8,25.82,47836.22174926522,20.9059,20.9221,20.8897,20.9059,47836.2217
2005-08-18 12:05:00,25.82,25.83,25.8,25.81,23715.41501976284,20.9059,20.914,20.8897,20.8978,23715.415
2005-08-18 12:10:00,25.81,25.82,25.8,25.81,21891.15232593493,20.8978,20.9059,20.8897,20.8978,21891.1523
2005-08-18 12:15:00,25.81,25.82,25.8,25.81,33647.51190838147,20.8978,20.9059,20.8897,20.8978,33647.5119
2005-08-18 12:20:00,25.81,25.81,25.79,25.81,22499.239890544235,20.8978,20.8978,20.8816,20.8978,22499.2399
2005-08-18 12:25:00,25.81,25.84,25.79,25.8,28580.11553663727,20.8978,20.9221,20.8816,20.8897,28580.1155
2005-08-18 12:30:00,25.79,25.82,25.78,25.82,50775.311644876856,20.8816,20.9059,20.8735,20.9059,50775.3116
2005-08-18 12:35:00,25.81,25.84,25.8,25.83,52092.83470153034,20.8978,20.9221,20.8897,20.914,52092.8347
2005-08-18 12:40:00,25.84,25.84,25.81,25.82,21587.10854363028,20.9221,20.9221,20.8978,20.9059,21587.1085
2005-08-18 12:45:00,25.82,25.83,25.81,25.81,13580.622276274447,20.9059,20.914,20.8978,20.8978,13580.6223
2005-08-18 12:50:00,25.82,25.84,25.81,25.83,19661.497922367485,20.9059,20.9221,20.8978,20.914,19661.4979
2005-08-18 12:55:00,25.84,25.86,25.84,25.85,117462.24789703048,20.9221,20.9383,20.9221,20.9302,117462.2479
2005-08-18 13:00:00,25.86,25.86,25.82,25.83,22499.239890544235,20.9383,20.9383,20.9059,20.914,22499.2399
2005-08-18 13:05:00,25.83,25.84,25.81,25.83,42059.389885476834,20.914,20.9221,20.8978,20.914,42059.3899
2005-08-18 13:10:00,25.83,25.84,25.81,25.84,32431.336779162863,20.914,20.9221,20.8978,20.9221,32431.3368
2005-08-18 13:15:00,25.83,25.86,25.82,25.85,96888.61862774903,20.914,20.9383,20.9059,20.9302,96888.6186
2005-08-18 13:20:00,25.85,25.9,25.84,25.86,32127.29299685821,20.9302,20.9707,20.9221,20.9383,32127.293
2005-08-18 13:25:00,25.85,25.89,25.85,25.87,521435.08665247785,20.9302,20.9626,20.9302,20.9464,521435.0867
2005-08-18 13:30:00,25.89,25.91,25.88,25.88,44491.74014391405,20.9626,20.9788,20.9545,20.9545,44491.7401
2005-08-18 13:35:00,25.89,25.9,25.84,25.84,43579.608797000095,20.9626,20.9707,20.9221,20.9221,43579.6088
2005-08-18 13:40:00,25.84,25.87,25.83,25.84,24830.242221546567,20.9221,20.9464,20.914,20.9221,24830.2422
2005-08-18 13:45:00,25.85,25.85,25.82,25.82,19965.541704672138,20.9302,20.9302,20.9059,20.9059,19965.5417
2005-08-18 13:50:00,25.83,25.83,25.81,25.82,19357.45414006284,20.914,20.914,20.8978,20.9059,19357.4541
2005-08-18 13:55:00,25.83,25.83,25.81,25.81,17837.235228539572,20.914,20.914,20.8978,20.8978,17837.2352
2005-08-18 14:00:00,25.81,25.82,25.81,25.81,16418.364244451197,20.8978,20.9059,20.8978,20.8978,16418.3642
2005-08-18 14:05:00,25.81,25.83,25.8,25.82,20979.020979020977,20.8978,20.914,20.8897,20.9059,20979.021
2005-08-18 14:10:00,25.82,25.84,25.82,25.83,19661.497922367485,20.9059,20.9221,20.9059,20.914,19661.4979
2005-08-18 14:15:00,25.83,25.84,25.81,25.82,18648.01864801865,20.914,20.9221,20.8978,20.9059,18648.0186
2005-08-18 14:20:00,25.81,25.83,25.81,25.82,37194.689368602405,20.8978,20.914,20.8978,20.9059,37194.6894
2005-08-18 14:25:00,25.82,25.83,25.79,25.79,95064.35593392114,20.9059,20.914,20.8816,20.8816,95064.3559
2005-08-18 14:30:00,25.79,25.83,25.77,25.82,33748.85983581635,20.8816,20.914,20.8654,20.9059,33748.8598
2005-08-18 14:35:00,25.83,25.86,25.82,25.84,42464.78159521637,20.914,20.9383,20.9059,20.9221,42464.7816
2005-08-18 14:40:00,25.85,25.85,25.8,25.8,31215.161649944253,20.9302,20.9302,20.8897,20.8897,31215.1616
2005-08-18 14:45:00,25.81,25.81,25.77,25.78,27161.24455254889,20.8978,20.8978,20.8654,20.8735,27161.2446
2005-08-18 14:50:00,25.79,25.79,25.75,25.77,67599.06759906758,20.8816,20.8816,20.8492,20.8654,67599.0676
2005-08-18 14:55:00,25.77,25.77,25.75,25.76,24323.502584372145,20.8654,20.8654,20.8492,20.8573,24323.5026
2005-08-18 15:00:00,25.76,25.77,25.71,25.73,120299.98986520724,20.8573,20.8654,20.8168,20.833,120299.9899
2005-08-18 15:05:00,25.73,25.75,25.71,25.72,51788.79091922569,20.833,20.8492,20.8168,20.8249,51788.7909
2005-08-18 15:10:00,25.72,25.77,25.72,25.73,196716.32715110973,20.8249,20.8654,20.8249,20.833,196716.3272
2005-08-18 15:15:00,25.73,25.73,25.7,25.7,40843.21475625823,20.833,20.833,20.8087,20.8087,40843.2148
2005-08-18 15:20:00,25.7,25.71,25.66,25.68,87767.3051586095,20.8087,20.8168,20.7763,20.7925,87767.3052
2005-08-18 15:25:00,25.68,25.77,25.67,25.77,195905.54373163063,20.7925,20.8654,20.7844,20.8654,195905.5437
2005-08-18 15:30:00,25.77,25.8,25.75,25.75,151920.54322489104,20.8654,20.8897,20.8492,20.8492,151920.5432
2005-08-18 15:35:00,25.74,25.79,25.74,25.79,84220.12769838855,20.8411,20.8816,20.8411,20.8816,84220.1277
2005-08-18 15:40:00,25.78,25.81,25.75,25.77,176345.39373669805,20.8735,20.8978,20.8492,20.8654,176345.3937
2005-08-18 15:45:00,25.76,25.83,25.76,25.79,237660.88983480283,20.8573,20.914,20.8573,20.8816,237660.8898
2005-08-18 15:50:00,25.78,25.79,25.71,25.73,180196.61497922364,20.8735,20.8816,20.8168,20.833,180196.615
2005-08-18 15:55:00,25.73,25.73,25.68,25.72,258538.5628863889,20.833,20.833,20.7925,20.8249,258538.5629
2005-08-19 09:30:00,25.75,25.82,25.73,25.81,495185.9734468429,20.8492,20.9059,20.833,20.8978,495185.9734
2005-08-19 09:35:00,25.81,25.85,25.77,25.79,70639.5054221141,20.8978,20.9302,20.8654,20.8816,70639.5054
2005-08-19 09:40:00,25.8,25.81,25.72,25.78,131346.91395560958,20.8897,20.8978,20.8249,20.8735,131346.914
2005-08-19 09:45:00,25.78,25.8,25.75,25.77,176750.7854464376,20.8735,20.8897,20.8492,20.8654,176750.7854
2005-08-19 09:50:00,25.77,25.78,25.75,25.76,78139.25205229552,20.8654,20.8735,20.8492,20.8573,78139.2521
2005-08-19 09:55:00,25.77,25.78,25.72,25.75,21789.804398500048,20.8654,20.8735,20.8249,20.8492,21789.8044
2005-08-19 10:00:00,25.75,25.75,25.72,25.72,66788.28417958852,20.8492,20.8492,20.8249,20.8249,66788.2842
2005-08-19 10:05:00,25.72,25.76,25.7,25.75,46620.04662004661,20.8249,20.8573,20.8087,20.8492,46620.0466
2005-08-19 10:10:00,25.75,25.76,25.73,25.75,131346.91395560958,20.8492,20.8573,20.833,20.8492,131346.914
2005-08-19 10:15:00,25.75,25.76,25.73,25.75,45302.52356339312,20.8492,20.8573,20.833,20.8492,45302.5236
2005-08-19 10:20:00,25.74,25.85,25.74,25.79,96888.61862774903,20.8411,20.9302,20.8411,20.8816,96888.6186
2005-08-19 10:25:00,25.79,25.81,25.78,25.81,36181.21009425357,20.8816,20.8978,20.8735,20.8978,36181.2101
2005-08-19 10:30:00,25.81,25.82,25.79,25.79,138441.26887605147,20.8978,20.9059,20.8816,20.8816,138441.2689
2005-08-19 10:35:00,25.79,25.82,25.79,25.8,52599.57433870476,20.8816,20.9059,20.8816,20.8897,52599.5743
2005-08-19 10:40:00,25.8,25.81,25.76,25.77,69524.67822033039,20.8897,20.8978,20.8573,20.8654,69524.6782
2005-08-19 10:45:00,25.77,25.8,25.75,25.75,68916.59065572108,20.8654,20.8897,20.8492,20.8492,68916.5907
2005-08-19 10:50:00,25.75,25.76,25.73,25.75,52599.57433870476,20.8492,20.8573,20.833,20.8492,52599.5743
2005-08-19 10:55:00,25.74,25.78,25.74,25.77,41653.9981757373,20.8411,20.8735,20.8411,20.8654,41653.9982
2005-08-19 11:00:00,25.78,25.81,25.73,25.74,52295.53055640011,20.8735,20.8978,20.833,20.8411,52295.5306
2005-08-19 11:05:00,25.74,25.75,25.73,25.75,59187.18962197222,20.8411,20.8492,20.833,20.8492,59187.1896
2005-08-19 11:10:00,25.74,25.77,25.74,25.76,64761.32563089084,20.8411,20.8654,20.8411,20.8573,64761.3256
2005-08-19 11:15:00,25.76,25.77,25.74,25.75,54829.228742272215,20.8573,20.8654,20.8411,20.8492,54829.2287
2005-08-19 11:20:00,25.76,25.76,25.74,25.75,50369.91993513732,20.8573,20.8573,20.8411,20.8492,50369.9199
2005-08-19 11:25:00,25.74,25.75,25.72,25.73,72565.1160433769,20.8411,20.8492,20.8249,20.833,72565.116
2005-08-19 11:30:00,25.73,25.74,25.72,25.73,21181.716833890743,20.833,20.8411,20.8249,20.833,21181.7168
2005-08-19 11:35:00,25.73,25.74,25.72,25.72,24424.850511807028,20.833,20.8411,20.8249,20.8249,24424.8505
2005-08-19 11:40:00,25.73,25.78,25.72,25.77,137326.44167426773,20.833,20.8735,20.8249,20.8654,137326.4417
2005-08-19 11:45:00,25.78,25.81,25.77,25.79,87564.60930373972,20.8735,20.8978,20.8654,20.8816,87564.6093
2005-08-19 11:50:00,25.79,25.8,25.74,25.74,28377.419681767504,20.8816,20.8897,20.8411,20.8411,28377.4197
2005-08-19 11:55:00,25.74,25.76,25.69,25.7,104489.71318536534,20.8411,20.8573,20.8006,20.8087,104489.7132
2005-08-19 12:00:00,25.69,25.71,25.68,25.69,21587.10854363028,20.8006,20.8168,20.7925,20.8006,21587.1085
2005-08-19 12:05:00,25.7,25.7,25.68,25.68,13377.92642140468,20.8087,20.8087,20.7925,20.7925,13377.9264
2005-08-19 12:10:00,25.68,25.71,25.68,25.7,46924.09040235126,20.7925,20.8168,20.7925,20.8087,46924.0904
2005-08-19 12:15:00,25.69,25.71,25.69,25.69,18546.67072058376,20.8006,20.8168,20.8006,20.8006,18546.6707
2005-08-19 12:20:00,25.69,25.7,25.69,25.7,11553.66372757677,20.8006,20.8087,20.8006,20.8087,11553.6637
2005-08-19 12:25:00,25.7,25.71,25.68,25.68,32431.336779162863,20.8087,20.8168,20.7925,20.7925,32431.3368
2005-08-19 12:30:00,25.68,25.72,25.67,25.72,63646.49842910712,20.7925,20.8249,20.7844,20.8249,63646.4984
2005-08-19 12:35:00,25.71,25.72,25.69,25.7,95064.35593392114,20.8168,20.8249,20.8006,20.8087,95064.3559
2005-08-19 12:40:00,25.7,25.7,25.68,25.69,22397.891963109352,20.8087,20.8087,20.7925,20.8006,22397.892
2005-08-19 12:45:00,25.69,25.71,25.68,25.69,15607.580824972129,20.8006,20.8168,20.7925,20.8006,15607.5808
2005-08-19 12:50:00,25.68,25.69,25.67,25.68,18039.93108340934,20.7925,20.8006,20.7844,20.7925,18039.9311
2005-08-19 12:55:00,25.69,25.69,25.67,25.68,14290.057768318637,20.8006,20.8006,20.7844,20.7925,14290.0578
2005-08-19 13:00:00,25.69,25.7,25.68,25.68,318232.4921455356,20.8006,20.8087,20.7925,20.7925,318232.4921
2005-08-19 13:05:00,25.68,25.69,25.68,25.68,10236.140670923278,20.7925,20.8006,20.7925,20.7925,10236.1407
2005-08-19 13:10:00,25.69,25.69,25.67,25.68,20776.325124151208,20.8006,20.8006,20.7844,20.7925,20776.3251
2005-08-19 13:15:00,25.68,25.68,25.63,25.63,133576.56835917704,20.7925,20.7925,20.7521,20.7521,133576.5684
2005-08-19 13:20:00,25.63,25.65,25.63,25.65,24728.89429411168,20.7521,20.7683,20.7521,20.7683,24728.8943
2005-08-19 13:25:00,25.64,25.67,25.64,25.66,41248.60646599776,20.7602,20.7844,20.7602,20.7763,41248.6065
2005-08-19 13:30:00,25.66,25.66,25.65,25.66,31519.205432248906,20.7763,20.7763,20.7683,20.7763,31519.2054
2005-08-19 13:35:00,25.65,25.66,25.65,25.66,17938.58315597446,20.7683,20.7763,20.7683,20.7763,17938.5832
2005-08-19 13:40:00,25.66,25.67,25.65,25.66,102057.36292692812,20.7763,20.7844,20.7683,20.7763,102057.3629
2005-08-19 13:45:00,25.66,25.66,25.65,25.66,63342.454646802464,20.7763,20.7763,20.7683,20.7763,63342.4546
2005-08-19 13:50:00,25.66,25.67,25.65,25.66,81281.03780277692,20.7763,20.7844,20.7683,20.7763,81281.0378
2005-08-19 13:55:00,25.65,25.68,25.65,25.67,69626.02614776527,20.7683,20.7925,20.7683,20.7844,69626.0261
2005-08-19 14:00:00,25.68,25.68,25.66,25.67,18343.974865714,20.7925,20.7925,20.7763,20.7844,18343.9749
2005-08-19 14:05:00,25.66,25.67,25.65,25.65,59288.53754940711,20.7763,20.7844,20.7683,20.7683,59288.5375
2005-08-19 14:10:00,25.65,25.65,25.64,25.65,51687.44299179081,20.7683,20.7683,20.7602,20.7683,51687.443
2005-08-19 14:15:00,25.65,25.67,25.64,25.66,57058.88314583966,20.7683,20.7844,20.7602,20.7763,57058.8831
2005-08-19 14:20:00,25.66,25.69,25.65,25.65,97598.05411979325,20.7763,20.8006,20.7683,20.7683,97598.0541
2005-08-19 14:25:00,25.65,25.66,25.63,25.64,31215.161649944253,20.7683,20.7763,20.7521,20.7602,31215.1616
2005-08-19 14:30:00,25.63,25.65,25.61,25.65,96685.92277287928,20.7521,20.7683,20.7359,20.7683,96685.9228
2005-08-19 14:35:00,25.64,25.65,25.63,25.63,25235.633931286106,20.7602,20.7683,20.7521,20.7521,25235.6339
2005-08-19 14:40:00,25.64,25.64,25.61,25.62,80875.64609303739,20.7602,20.7602,20.7359,20.744,80875.6461
2005-08-19 14:45:00,25.62,25.63,25.58,25.59,86956.52173913042,20.744,20.7521,20.7116,20.7197,86956.5217
2005-08-19 14:50:00,25.59,25.61,25.59,25.6,50268.57200770243,20.7197,20.7359,20.7197,20.7278,50268.572
2005-08-19 14:55:00,25.61,25.62,25.59,25.59,43478.26086956521,20.7359,20.744,20.7197,20.7197,43478.2609
2005-08-19 15:00:00,25.59,25.62,25.59,25.61,66078.84868754433,20.7197,20.744,20.7197,20.7359,66078.8487
2005-08-19 15:05:00,25.61,25.61,25.6,25.6,61822.2357352792,20.7359,20.7359,20.7278,20.7278,61822.2357
2005-08-19 15:10:00,25.61,25.63,25.6,25.62,62633.01915475827,20.7359,20.7521,20.7278,20.744,62633.0192
2005-08-19 15:15:00,25.63,25.63,25.62,25.63,22195.196108239583,20.7521,20.7521,20.744,20.7521,22195.1961
2005-08-19 15:20:00,25.62,25.63,25.59,25.61,87463.26137630484,20.744,20.7521,20.7197,20.7359,87463.2614
2005-08-19 15:25:00,25.6,25.61,25.59,25.61,67903.11138137223,20.7278,20.7359,20.7197,20.7359,67903.1114
2005-08-19 15:30:00,25.61,25.63,25.6,25.62,161953.98804094453,20.7359,20.7521,20.7278,20.744,161953.988
2005-08-19 15:35:00,25.62,25.63,25.61,25.62,44086.34843417451,20.744,20.7521,20.7359,20.744,44086.3484
2005-08-19 15:40:00,25.61,25.63,25.6,25.62,60808.756460930366,20.7359,20.7521,20.7278,20.744,60808.7565
2005-08-19 15:45:00,25.63,25.66,25.62,25.65,129522.65126178168,20.7521,20.7763,20.744,20.7683,129522.6513
2005-08-19 15:50:00,25.64,25.74,25.63,25.66,67396.37174419782,20.7602,20.8411,20.7521,20.7763,67396.3717
2005-08-19 15:55:00,25.67,25.67,25.61,25.62,129522.65126178168,20.7844,20.7844,20.7359,20.744,129522.6513
2005-08-22 09:30:00,25.57,25.57,25.46,25.46,257018.34397486568,20.7035,20.7035,20.6144,20.6144,257018.344
2005-08-22 09:35:00,25.46,25.56,25.43,25.51,99625.01266849092,20.6144,20.6954,20.5901,20.6549,99625.0127
2005-08-22 09:40:00,25.51,25.6,25.51,25.59,145332.92794162358,20.6549,20.7278,20.6549,20.7197,145332.9279
2005-08-22 09:45:00,25.59,25.62,25.52,25.54,163676.90280733755,20.7197,20.744,20.663,20.6792,163676.9028
2005-08-22 09:50:00,25.55,25.59,25.54,25.54,149994.93260362823,20.6873,20.7197,20.6792,20.6792,149994.9326
2005-08-22 09:55:00,25.55,25.56,25.51,25.53,85030.91111786762,20.6873,20.6954,20.6549,20.6711,85030.9111
2005-08-22 10:00:00,25.53,25.55,25.5,25.53,236647.410560454,20.6711,20.6873,20.6468,20.6711,236647.4106
2005-08-22 10:05:00,25.54,25.56,25.5,25.55,78443.29583460017,20.6792,20.6954,20.6468,20.6873,78443.2958
2005-08-22 10:10:00,25.55,25.55,25.5,25.52,154758.28519306777,20.6873,20.6873,20.6468,20.663,154758.2852
2005-08-22 10:15:00,25.52,25.52,25.48,25.52,97496.70619235835,20.663,20.663,20.6306,20.663,97496.7062
2005-08-22 10:20:00,25.51,25.51,25.48,25.48,147866.62612749566,20.6549,20.6549,20.6306,20.6306,147866.6261
2005-08-22 10:25:00,25.48,25.51,25.48,25.49,175331.9144623492,20.6306,20.6549,20.6306,20.6387,175331.9145
2005-08-22 10:30:00,25.49,25.5,25.47,25.49,94253.57251444206,20.6387,20.6468,20.6225,20.6387,94253.5725
2005-08-22 10:35:00,25.49,25.5,25.45,25.49,128002.43235025842,20.6387,20.6468,20.6063,20.6387,128002.4324
2005-08-22 10:40:00,25.49,25.5,25.48,25.48,186986.92611736088,20.6387,20.6468,20.6306,20.6306,186986.9261
2005-08-22 10:45:00,25.48,25.49,25.46,25.46,60403.36475119083,20.6306,20.6387,20.6144,20.6144,60403.3648
2005-08-22 10:50:00,25.46,25.48,25.43,25.44,86044.39039221646,20.6144,20.6306,20.5901,20.5982,86044.3904
2005-08-22 10:55:00,25.44,25.46,25.43,25.45,48647.00516874429,20.5982,20.6144,20.5901,20.6063,48647.0052
2005-08-22 11:00:00,25.45,25.46,25.4,25.4,79659.47096381878,20.6063,20.6144,20.5658,20.5658,79659.471
2005-08-22 11:05:00,25.4,25.42,25.33,25.33,137833.18131144217,20.5658,20.582,20.5092,20.5092,137833.1813
2005-08-22 11:10:00,25.33,25.34,25.21,25.29,288537.54940711457,20.5092,20.5172,20.412,20.4768,288537.5494
2005-08-22 11:15:00,25.3,25.32,25.26,25.32,142900.57768318636,20.4849,20.5011,20.4525,20.5011,142900.5777
2005-08-22 11:20:00,25.32,25.34,25.31,25.33,55133.27252457686,20.5011,20.5172,20.493,20.5092,55133.2725
2005-08-22 11:25:00,25.33,25.36,25.33,25.34,84726.86733556297,20.5092,20.5334,20.5092,20.5172,84726.8673
2005-08-22 11:30:00,25.36,25.36,25.32,25.34,67903.11138137223,20.5334,20.5334,20.5011,20.5172,67903.1114
2005-08-22 11:35:00,25.34,25.37,25.32,25.37,38208.16864295125,20.5172,20.5415,20.5011,20.5415,38208.1686
2005-08-22 11:40:00,25.36,25.38,25.36,25.37,183237.05280227016,20.5334,20.5496,20.5334,20.5415,183237.0528
2005-08-22 11:45:00,25.37,25.39,25.37,25.39,58275.05827505827,20.5415,20.5577,20.5415,20.5577,58275.0583
2005-08-22 11:50:00,25.39,25.39,25.32,25.34,73375.89946285597,20.5577,20.5577,20.5011,20.5172,73375.8995
2005-08-22 11:55:00,25.33,25.36,25.3,25.34,126380.86551130028,20.5092,20.5334,20.4849,20.5172,126380.8655
2005-08-22 12:00:00,25.34,25.34,25.28,25.29,74288.03080976993,20.5172,20.5172,20.4687,20.4768,74288.0308
2005-08-22 12:05:00,25.29,25.29,25.26,25.27,53410.35775818384,20.4768,20.4768,20.4525,20.4606,53410.3578
2005-08-22 12:10:00,25.27,25.28,25.26,25.26,58072.362420188496,20.4606,20.4687,20.4525,20.4525,58072.3624
2005-08-22 12:15:00,25.27,25.29,25.26,25.26,84726.86733556297,20.4606,20.4768,20.4525,20.4525,84726.8673
2005-08-22 12:20:00,25.26,25.28,25.26,25.27,77429.81656025133,20.4525,20.4687,20.4525,20.4606,77429.8166
2005-08-22 12:25:00,25.26,25.26,25.21,25.24,129826.69504408631,20.4525,20.4525,20.412,20.4363,129826.695
2005-08-22 12:30:00,25.24,25.24,25.2,25.24,63038.41086449781,20.4363,20.4363,20.4039,20.4363,63038.4109
2005-08-22 12:35:00,25.23,25.23,25.16,25.23,70234.11371237457,20.4282,20.4282,20.3715,20.4282,70234.1137
2005-08-22 12:40:00,25.23,25.25,25.22,25.23,49153.74480591871,20.4282,20.4444,20.4201,20.4282,49153.7448
2005-08-22 12:45:00,25.24,25.25,25.23,25.23,43376.91294213033,20.4363,20.4444,20.4282,20.4282,43376.9129
2005-08-22 12:50:00,25.23,25.25,25.23,25.23,33951.55569068612,20.4282,20.4444,20.4282,20.4282,33951.5557
2005-08-22 12:55:00,25.24,25.24,25.2,25.2,50369.91993513732,20.4363,20.4363,20.4039,20.4039,50369.9199
2005-08-22 13:00:00,25.21,25.21,25.19,25.19,29796.29066585588,20.412,20.412,20.3958,20.3958,29796.2907
2005-08-22 13:05:00,25.19,25.2,25.18,25.18,90301.0033444816,20.3958,20.4039,20.3877,20.3877,90301.0033
2005-08-22 13:10:00,25.19,25.2,25.18,25.2,113205.63494476536,20.3958,20.4039,20.3877,20.4039,113205.6349
2005-08-22 13:15:00,25.2,25.22,25.17,25.2,79051.38339920947,20.4039,20.4201,20.3796,20.4039,79051.3834
2005-08-22 13:20:00,25.2,25.21,25.18,25.2,41248.60646599776,20.4039,20.412,20.3877,20.4039,41248.6065
2005-08-22 13:25:00,25.2,25.22,25.18,25.21,193270.4976183237,20.4039,20.4201,20.3877,20.412,193270.4976
2005-08-22 13:30:00,25.21,25.26,25.2,25.25,72767.81189824667,20.412,20.4525,20.4039,20.4444,72767.8119
2005-08-22 13:35:00,25.26,25.28,25.25,25.28,42971.52123239079,20.4525,20.4687,20.4444,20.4687,42971.5212
2005-08-22 13:40:00,25.28,25.29,25.25,25.27,121212.1212121212,20.4687,20.4768,20.4444,20.4606,121212.1212
2005-08-22 13:45:00,25.27,25.32,25.26,25.32,94253.57251444206,20.4606,20.5011,20.4525,20.5011,94253.5725
2005-08-22 13:50:00,25.32,25.32,25.27,25.3,36687.94973142799,20.5011,20.5011,20.4606,20.4849,36687.9497
2005-08-22 13:55:00,25.29,25.31,25.27,25.3,48241.61345900476,20.4768,20.493,20.4606,20.4849,48241.6135
2005-08-22 14:00:00,25.26,25.3,25.22,25.23,110975.98054119792,20.4525,20.4849,20.4201,20.4282,110975.9805
2005-08-22 14:05:00,25.23,25.24,25.2,25.2,36383.905949123335,20.4282,20.4363,20.4039,20.4039,36383.9059
2005-08-22 14:10:00,25.2,25.26,25.19,25.25,65774.80490523968,20.4039,20.4525,20.3958,20.4444,65774.8049
2005-08-22 14:15:00,25.25,25.29,25.24,25.28,165602.51342860036,20.4444,20.4768,20.4363,20.4687,165602.5134
2005-08-22 14:20:00,25.28,25.32,25.28,25.29,80571.60231073273,20.4687,20.5011,20.4687,20.4768,80571.6023
2005-08-22 14:25:00,25.28,25.37,25.28,25.35,87361.91344886995,20.4687,20.5415,20.4687,20.5253,87361.9134
2005-08-22 14:30:00,25.34,25.36,25.32,25.34,66078.84868754433,20.5172,20.5334,20.5011,20.5172,66078.8487
2005-08-22 14:35:00,25.34,25.4,25.34,25.35,88679.43650552345,20.5172,20.5658,20.5172,20.5253,88679.4365
2005-08-22 14:40:00,25.35,25.39,25.35,25.38,43782.30465186986,20.5253,20.5577,20.5253,20.5496,43782.3047
2005-08-22 14:45:00,25.38,25.4,25.36,25.37,76010.94557616295,20.5496,20.5658,20.5334,20.5415,76010.9456
2005-08-22 14:50:00,25.37,25.38,25.33,25.37,59592.58133171176,20.5415,20.5496,20.5092,20.5415,59592.5813
2005-08-22 14:55:00,25.37,25.4,25.35,25.39,84929.56319043275,20.5415,20.5658,20.5253,20.5577,84929.5632
2005-08-22 15:00:00,25.39,25.43,25.37,25.42,146143.71136110264,20.5577,20.5901,20.5415,20.582,146143.7114
2005-08-22 15:05:00,25.42,25.43,25.38,25.41,95469.74764366068,20.582,20.5901,20.5496,20.5739,95469.7476
2005-08-22 15:10:00,25.41,25.42,25.38,25.41,87767.3051586095,20.5739,20.582,20.5496,20.5739,87767.3052
2005-08-22 15:15:00,25.4,25.41,25.38,25.4,94861.66007905136,20.5658,20.5739,20.5496,20.5658,94861.6601
2005-08-22 15:20:00,25.39,25.41,25.36,25.39,83713.38806121414,20.5577,20.5739,20.5334,20.5577,83713.3881
2005-08-22 15:25:00,25.39,25.41,25.35,25.39,141177.66291679334,20.5577,20.5739,20.5253,20.5577,141177.6629
2005-08-22 15:30:00,25.4,25.4,25.35,25.35,82193.16914969088,20.5658,20.5658,20.5253,20.5253,82193.1691
2005-08-22 15:35:00,25.34,25.36,25.33,25.36,68612.54687341643,20.5172,20.5334,20.5092,20.5334,68612.5469
2005-08-22 15:40:00,25.35,25.39,25.35,25.38,83003.95256916995,20.5253,20.5577,20.5253,20.5496,83003.9526
2005-08-22 15:45:00,25.38,25.39,25.35,25.35,198439.24191750275,20.5496,20.5577,20.5253,20.5253,198439.2419
2005-08-22 15:50:00,25.36,25.41,25.35,25.39,75909.59764872807,20.5334,20.5739,20.5253,20.5577,75909.5976
2005-08-22 15:55:00,25.39,25.42,25.37,25.39,124860.646599777,20.5577,20.582,20.5415,20.5577,124860.6466
2005-08-23 09:30:00,25.29,25.39,25.29,25.36,140670.9232796189,20.4768,20.5577,20.4768,20.5334,140670.9233
2005-08-23 09:35:00,25.37,25.41,25.35,25.38,123847.16732542818,20.5415,20.5739,20.5253,20.5496,123847.1673
2005-08-23 09:40:00,25.41,25.44,25.38,25.4,223776.2237762237,20.5739,20.5982,20.5496,20.5658,223776.2238
2005-08-23 09:45:00,25.4,25.42,25.34,25.42,92125.2660383095,20.5658,20.582,20.5172,20.582,92125.266
2005-08-23 09:50:00,25.41,25.42,25.35,25.35,69930.06993006992,20.5739,20.582,20.5253,20.5253,69930.0699
2005-08-23 09:55:00,25.36,25.4,25.33,25.39,63443.80257423734,20.5334,20.5658,20.5092,20.5577,63443.8026
2005-08-23 10:00:00,25.4,25.4,25.33,25.39,68511.19894598154,20.5658,20.5658,20.5092,20.5577,68511.1989
2005-08-23 10:05:00,25.38,25.42,25.37,25.41,115435.2893483328,20.5496,20.582,20.5415,20.5739,115435.2893
2005-08-23 10:10:00,25.4,25.43,25.39,25.41,161953.98804094453,20.5658,20.5901,20.5577,20.5739,161953.988
2005-08-23 10:15:00,25.42,25.43,25.37,25.39,74592.07459207458,20.582,20.5901,20.5415,20.5577,74592.0746
2005-08-23 10:20:00,25.37,25.45,25.37,25.45,45910.61112800243,20.5415,20.6063,20.5415,20.6063,45910.6111
2005-08-23 10:25:00,25.44,25.46,25.44,25.44,87767.3051586095,20.5982,20.6144,20.5982,20.5982,87767.3052
2005-08-23 10:30:00,25.45,25.5,25.44,25.48,226512.6178169656,20.6063,20.6468,20.5982,20.6306,226512.6178
2005-08-23 10:35:00,25.48,25.51,25.47,25.49,116955.50825985608,20.6306,20.6549,20.6225,20.6387,116955.5083
2005-08-23 10:40:00,25.48,25.5,25.4,25.44,76923.07692307691,20.6306,20.6468,20.5658,20.5982,76923.0769
2005-08-23 10:45:00,25.44,25.46,25.39,25.4,90301.0033444816,20.5982,20.6144,20.5577,20.5658,90301.0033
2005-08-23 10:50:00,25.41,25.44,25.41,25.42,47329.4821120908,20.5739,20.5982,20.5739,20.582,47329.4821
2005-08-23 10:55:00,25.41,25.41,25.37,25.41,43680.956724434975,20.5739,20.5739,20.5415,20.5739,43680.9567
2005-08-23 11:00:00,25.41,25.43,25.39,25.41,61518.19195297455,20.5739,20.5901,20.5577,20.5739,61518.192
2005-08-23 11:05:00,25.42,25.42,25.36,25.38,79558.1230363839,20.582,20.582,20.5334,20.5496,79558.123
2005-08-23 11:10:00,25.39,25.41,25.35,25.41,48748.35309617918,20.5577,20.5739,20.5253,20.5739,48748.3531
2005-08-23 11:15:00,25.42,25.43,25.41,25.42,125266.03830951656,20.582,20.5901,20.5739,20.582,125266.0383
2005-08-23 11:20:00,25.41,25.42,25.41,25.42,65268.06526806526,20.5739,20.582,20.5739,20.582,65268.0653
2005-08-23 11:25:00,25.42,25.44,25.41,25.43,75909.59764872807,20.582,20.5982,20.5739,20.5901,75909.5976
2005-08-23 11:30:00,25.43,25.44,25.41,25.42,46721.3945474815,20.5901,20.5982,20.5739,20.582,46721.3945
2005-08-23 11:35:00,25.42,25.42,25.37,25.39,125671.43001925608,20.582,20.582,20.5415,20.5577,125671.43
2005-08-23 11:40:00,25.38,25.42,25.37,25.39,49964.528225397786,20.5496,20.582,20.5415,20.5577,49964.5282
2005-08-23 11:45:00,25.39,25.4,25.31,25.34,50065.876152832665,20.5577,20.5658,20.493,20.5172,50065.8762
2005-08-23 11:50:00,25.33,25.35,25.3,25.32,34660.99118273031,20.5092,20.5253,20.4849,20.5011,34660.9912
2005-08-23 11:55:00,25.32,25.33,25.29,25.32,35167.730819904726,20.5011,20.5092,20.4768,20.5011,35167.7308
2005-08-23 12:00:00,25.31,25.33,25.23,25.24,77936.55619742574,20.493,20.5092,20.4282,20.4363,77936.5562
2005-08-23 12:05:00,25.23,25.26,25.21,25.26,54018.44532279314,20.4282,20.4525,20.412,20.4525,54018.4453
2005-08-23 12:10:00,25.25,25.27,25.24,25.25,40336.47511908381,20.4444,20.4606,20.4363,20.4444,40336.4751
2005-08-23 12:15:00,25.25,25.35,25.25,25.32,70538.15749467922,20.4444,20.5253,20.4444,20.5011,70538.1575
2005-08-23 12:20:00,25.32,25.35,25.31,25.34,60707.40853349548,20.5011,20.5253,20.493,20.5172,60707.4085
2005-08-23 12:25:00,25.34,25.37,25.33,25.35,93138.74531265834,20.5172,20.5415,20.5092,20.5253,93138.7453
2005-08-23 12:30:00,25.34,25.39,25.33,25.39,148576.06161953986,20.5172,20.5577,20.5092,20.5577,148576.0616
2005-08-23 12:35:00,25.39,25.42,25.39,25.42,68105.807236242,20.5577,20.582,20.5577,20.582,68105.8072
2005-08-23 12:40:00,25.41,25.42,25.35,25.36,64964.02148576061,20.5739,20.582,20.5253,20.5334,64964.0215
2005-08-23 12:45:00,25.37,25.4,25.37,25.4,44593.08807134893,20.5415,20.5658,20.5415,20.5658,44593.0881
2005-08-23 12:50:00,25.4,25.4,25.36,25.36,52092.83470153034,20.5658,20.5658,20.5334,20.5334,52092.8347
2005-08-23 12:55:00,25.37,25.38,25.35,25.36,19053.41035775818,20.5415,20.5496,20.5253,20.5334,19053.4104
2005-08-23 13:00:00,25.36,25.38,25.34,25.35,106618.0196614979,20.5334,20.5496,20.5172,20.5253,106618.0197
2005-08-23 13:05:00,25.35,25.41,25.34,25.4,127394.34478564913,20.5253,20.5739,20.5172,20.5658,127394.3448
2005-08-23 13:10:00,25.41,25.42,25.38,25.39,76517.68521333738,20.5739,20.582,20.5496,20.5577,76517.6852
2005-08-23 13:15:00,25.4,25.4,25.34,25.36,51079.35542718151,20.5658,20.5658,20.5172,20.5334,51079.3554
2005-08-23 13:20:00,25.35,25.36,25.32,25.35,33444.8160535117,20.5253,20.5334,20.5011,20.5253,33444.8161
2005-08-23 13:25:00,25.35,25.35,25.33,25.35,20066.88963210702,20.5253,20.5253,20.5092,20.5253,20066.8896
2005-08-23 13:30:00,25.35,25.41,25.35,25.41,188811.1888111888,20.5253,20.5739,20.5253,20.5739,188811.1888
2005-08-23 13:35:00,25.41,25.41,25.37,25.39,100942.5357251444,20.5739,20.5739,20.5415,20.5577,100942.5357
2005-08-23 13:40:00,25.39,25.43,25.37,25.41,86449.782101956,20.5577,20.5901,20.5415,20.5739,86449.7821
2005-08-23 13:45:00,25.41,25.43,25.38,25.42,28681.46346407216,20.5739,20.5901,20.5496,20.582,28681.4635
2005-08-23 13:50:00,25.42,25.42,25.4,25.41,18242.62693827911,20.582,20.582,20.5658,20.5739,18242.6269
2005-08-23 13:55:00,25.4,25.41,25.37,25.38,55538.6642343164,20.5658,20.5739,20.5415,20.5496,55538.6642
2005-08-23 14:00:00,25.39,25.4,25.38,25.4,33850.20776325124,20.5577,20.5658,20.5496,20.5658,33850.2078
2005-08-23 14:05:00,25.4,25.42,25.39,25.41,23918.11087463261,20.5658,20.582,20.5577,20.5739,23918.1109
2005-08-23 14:10:00,25.4,25.4,25.39,25.4,24830.242221546567,20.5658,20.5658,20.5577,20.5658,24830.2422
2005-08-23 14:15:00,25.39,25.43,25.39,25.43,117158.20411472584,20.5577,20.5901,20.5577,20.5901,117158.2041
2005-08-23 14:20:00,25.43,25.46,25.41,25.45,55437.31630688151,20.5901,20.6144,20.5739,20.6063,55437.3163
2005-08-23 14:25:00,25.45,25.46,25.43,25.43,87665.9572311746,20.6063,20.6144,20.5901,20.5901,87665.9572
2005-08-23 14:30:00,25.43,25.46,25.43,25.45,77125.77277794668,20.5901,20.6144,20.5901,20.6063,77125.7728
2005-08-23 14:35:00,25.46,25.49,25.44,25.45,159217.59400020266,20.6144,20.6387,20.5982,20.6063,159217.594
2005-08-23 14:40:00,25.45,25.48,25.43,25.47,58275.05827505827,20.6063,20.6306,20.5901,20.6225,58275.0583
2005-08-23 14:45:00,25.47,25.51,25.47,25.49,70031.4178575048,20.6225,20.6549,20.6225,20.6387,70031.4179
2005-08-23 14:50:00,25.5,25.5,25.46,25.49,98510.1854667072,20.6468,20.6468,20.6144,20.6387,98510.1855
2005-08-23 14:55:00,25.49,25.5,25.47,25.49,44795.783926218704,20.6387,20.6468,20.6225,20.6387,44795.7839
2005-08-23 15:00:00,25.48,25.49,25.47,25.47,26147.76527820005,20.6306,20.6387,20.6225,20.6225,26147.7653
2005-08-23 15:05:00,25.47,25.47,25.41,25.41,53613.053613053606,20.6225,20.6225,20.5739,20.5739,53613.0536
2005-08-23 15:10:00,25.41,25.43,25.4,25.42,63038.41086449781,20.5739,20.5901,20.5658,20.582,63038.4109
2005-08-23 15:15:00,25.43,25.43,25.36,25.36,40437.82304651869,20.5901,20.5901,20.5334,20.5334,40437.823
2005-08-23 15:20:00,25.36,25.41,25.36,25.39,67903.11138137223,20.5334,20.5739,20.5334,20.5577,67903.1114
2005-08-23 15:25:00,25.38,25.45,25.38,25.44,52396.878483835,20.5496,20.6063,20.5496,20.5982,52396.8785
2005-08-23 15:30:00,25.44,25.45,25.42,25.42,100030.40437823044,20.5982,20.6063,20.582,20.582,100030.4044
2005-08-23 15:35:00,25.44,25.47,25.43,25.46,52700.92226613965,20.5982,20.6225,20.5901,20.6144,52700.9223
2005-08-23 15:40:00,25.46,25.46,25.41,25.41,80064.86267355831,20.6144,20.6144,20.5739,20.5739,80064.8627
2005-08-23 15:45:00,25.41,25.46,25.39,25.46,148170.66990980032,20.5739,20.6144,20.5577,20.6144,148170.6699
2005-08-23 15:50:00,25.46,25.46,25.42,25.43,119894.5981554677,20.6144,20.6144,20.582,20.5901,119894.5982
2005-08-23 15:55:00,25.43,25.45,25.41,25.44,109861.1533394142,20.5901,20.6063,20.5739,20.5982,109861.1533
2005-08-24 09:30:00,25.37,25.46,25.29,25.36,104692.40904023511,20.5415,20.6144,20.4768,20.5334,104692.409
2005-08-24 09:35:00,25.36,25.36,25.26,25.31,147866.62612749566,20.5334,20.5334,20.4525,20.493,147866.6261
2005-08-24 09:40:00,25.31,25.35,25.31,25.33,118779.77095368398,20.493,20.5253,20.493,20.5092,118779.771
2005-08-24 09:45:00,25.33,25.36,25.32,25.35,90706.39505422112,20.5092,20.5334,20.5011,20.5253,90706.3951
2005-08-24 09:50:00,25.36,25.37,25.3,25.31,89287.52407013276,20.5334,20.5415,20.4849,20.493,89287.5241
2005-08-24 09:55:00,25.31,25.31,25.28,25.29,122225.60048647004,20.493,20.493,20.4687,20.4768,122225.6005
2005-08-24 10:00:00,25.28,25.32,25.28,25.29,189824.6680855376,20.4687,20.5011,20.4687,20.4768,189824.6681
2005-08-24 10:05:00,25.29,25.32,25.28,25.32,105705.88831458396,20.4768,20.5011,20.4687,20.5011,105705.8883
2005-08-24 10:10:00,25.32,25.33,25.3,25.3,64761.32563089084,20.5011,20.5092,20.4849,20.4849,64761.3256
2005-08-24 10:15:00,25.31,25.31,25.23,25.24,159420.28985507245,20.493,20.493,20.4282,20.4363,159420.2899
2005-08-24 10:20:00,25.24,25.25,25.22,25.24,53917.09739535826,20.4363,20.4444,20.4201,20.4363,53917.0974
2005-08-24 10:25:00,25.24,25.29,25.24,25.28,68409.85101854666,20.4363,20.4768,20.4363,20.4687,68409.851
2005-08-24 10:30:00,25.28,25.35,25.27,25.34,148272.0178372352,20.4687,20.5253,20.4606,20.5172,148272.0178
2005-08-24 10:35:00,25.34,25.37,25.33,25.35,174622.47897030503,20.5172,20.5415,20.5092,20.5253,174622.479
2005-08-24 10:40:00,25.35,25.37,25.34,25.36,41755.34610317218,20.5253,20.5415,20.5172,20.5334,41755.3461
2005-08-24 10:45:00,25.36,25.4,25.35,25.4,121414.81706699096,20.5334,20.5658,20.5253,20.5658,121414.8171
2005-08-24 10:50:00,25.4,25.41,25.38,25.39,130840.17431843517,20.5658,20.5739,20.5496,20.5577,130840.1743
2005-08-24 10:55:00,25.37,25.39,25.37,25.38,41755.34610317218,20.5415,20.5577,20.5415,20.5496,41755.3461
2005-08-24 11:00:00,25.38,25.41,25.37,25.39,87665.9572311746,20.5496,20.5739,20.5415,20.5577,87665.9572
2005-08-24 11:05:00,25.38,25.38,25.33,25.36,90402.35127191649,20.5496,20.5496,20.5092,20.5334,90402.3513
2005-08-24 11:10:00,25.35,25.41,25.32,25.39,93037.39738522346,20.5253,20.5739,20.5011,20.5577,93037.3974
2005-08-24 11:15:00,25.39,25.4,25.37,25.37,84118.77977095367,20.5577,20.5658,20.5415,20.5415,84118.7798
2005-08-24 11:20:00,25.38,25.39,25.37,25.37,97294.01033748858,20.5496,20.5577,20.5415,20.5415,97294.0103
2005-08-24 11:25:00,25.37,25.4,25.36,25.36,46924.09040235126,20.5415,20.5658,20.5334,20.5334,46924.0904
2005-08-24 11:30:00,25.36,25.36,25.33,25.36,333130.6374784635,20.5334,20.5334,20.5092,20.5334,333130.6375
2005-08-24 11:35:00,25.35,25.36,25.34,25.35,18242.62693827911,20.5253,20.5334,20.5172,20.5253,18242.6269
2005-08-24 11:40:00,25.34,25.36,25.32,25.32,34458.29532786054,20.5172,20.5334,20.5011,20.5011,34458.2953
2005-08-24 11:45:00,25.32,25.33,25.31,25.33,22093.8481808047,20.5011,20.5092,20.493,20.5092,22093.8482
2005-08-24 11:50:00,25.33,25.34,25.32,25.32,32634.03263403263,20.5092,20.5172,20.5011,20.5011,32634.0326
2005-08-24 11:55:00,25.32,25.35,25.32,25.33,88983.4802878281,20.5011,20.5253,20.5011,20.5092,88983.4803
2005-08-24 12:00:00,25.34,25.37,25.32,25.33,56754.83936353501,20.5172,20.5415,20.5011,20.5092,56754.8394
2005-08-24 12:05:00,25.33,25.34,25.33,25.33,14492.753623188404,20.5092,20.5172,20.5092,20.5092,14492.7536
2005-08-24 12:10:00,25.33,25.38,25.32,25.36,40032.43133677916,20.5092,20.5496,20.5011,20.5334,40032.4313
2005-08-24 12:15:00,25.35,25.37,25.33,25.33,17026.4518090605,20.5253,20.5415,20.5092,20.5092,17026.4518
2005-08-24 12:20:00,25.33,25.36,25.32,25.34,68916.59065572108,20.5092,20.5334,20.5011,20.5172,68916.5907
2005-08-24 12:25:00,25.35,25.38,25.34,25.37,55741.36008918616,20.5253,20.5496,20.5172,20.5415,55741.3601
2005-08-24 12:30:00,25.38,25.38,25.34,25.35,24019.458802067493,20.5496,20.5496,20.5172,20.5253,24019.4588
2005-08-24 12:35:00,25.35,25.36,25.34,25.35,25336.981858720985,20.5253,20.5334,20.5172,20.5253,25336.9819
2005-08-24 12:40:00,25.35,25.36,25.33,25.33,289348.33282659366,20.5253,20.5334,20.5092,20.5092,289348.3328
2005-08-24 12:45:00,25.33,25.34,25.32,25.34,30100.33444816053,20.5092,20.5172,20.5011,20.5172,30100.3344
2005-08-24 12:50:00,25.33,25.34,25.32,25.34,30303.030303030297,20.5092,20.5172,20.5011,20.5172,30303.0303
2005-08-24 12:55:00,25.34,25.35,25.32,25.34,22195.196108239583,20.5172,20.5253,20.5011,20.5172,22195.1961
2005-08-24 13:00:00,25.33,25.34,25.32,25.33,31519.205432248906,20.5092,20.5172,20.5011,20.5092,31519.2054
2005-08-24 13:05:00,25.33,25.33,25.31,25.32,77835.20826999086,20.5092,20.5092,20.493,20.5011,77835.2083
2005-08-24 13:10:00,25.31,25.32,25.3,25.31,61923.58366271409,20.493,20.5011,20.4849,20.493,61923.5837
2005-08-24 13:15:00,25.31,25.32,25.29,25.29,41147.25853856288,20.493,20.5011,20.4768,20.4768,41147.2585
2005-08-24 13:20:00,25.29,25.3,25.28,25.3,34660.99118273031,20.4768,20.4849,20.4687,20.4849,34660.9912
2005-08-24 13:25:00,25.3,25.31,25.29,25.29,62227.62744501874,20.4849,20.493,20.4768,20.4768,62227.6274
2005-08-24 13:30:00,25.29,25.3,25.28,25.3,36991.99351373264,20.4768,20.4849,20.4687,20.4849,36991.9935
2005-08-24 13:35:00,25.29,25.29,25.27,25.29,33343.46812607682,20.4768,20.4768,20.4606,20.4768,33343.4681
2005-08-24 13:40:00,25.29,25.29,25.25,25.25,35269.07874733961,20.4768,20.4768,20.4444,20.4444,35269.0787
2005-08-24 13:45:00,25.25,25.28,25.24,25.26,47329.4821120908,20.4444,20.4687,20.4363,20.4525,47329.4821
2005-08-24 13:50:00,25.26,25.26,25.24,25.25,161852.64011350964,20.4525,20.4525,20.4363,20.4444,161852.6401
2005-08-24 13:55:00,25.25,25.31,25.25,25.29,108644.97821019558,20.4444,20.493,20.4444,20.4768,108644.9782
2005-08-24 14:00:00,25.29,25.3,25.27,25.29,120705.38157494678,20.4768,20.4849,20.4606,20.4768,120705.3816
2005-08-24 14:05:00,25.28,25.32,25.28,25.32,44491.74014391405,20.4687,20.5011,20.4687,20.5011,44491.7401
2005-08-24 14:10:00,25.31,25.33,25.3,25.31,36991.99351373264,20.493,20.5092,20.4849,20.493,36991.9935
2005-08-24 14:15:00,25.31,25.32,25.28,25.3,56856.18729096989,20.493,20.5011,20.4687,20.4849,56856.1873
2005-08-24 14:20:00,25.3,25.31,25.25,25.28,127292.99685821425,20.4849,20.493,20.4444,20.4687,127292.9969
2005-08-24 14:25:00,25.28,25.28,25.24,25.25,59997.973041451296,20.4687,20.4687,20.4363,20.4444,59997.973
2005-08-24 14:30:00,25.25,25.26,25.22,25.22,149184.14918414917,20.4444,20.4525,20.4201,20.4201,149184.1492
2005-08-24 14:35:00,25.21,25.24,25.21,25.24,105097.80074997465,20.412,20.4363,20.412,20.4363,105097.8007
2005-08-24 14:40:00,25.23,25.25,25.22,25.23,66484.24039728387,20.4282,20.4444,20.4201,20.4282,66484.2404
2005-08-24 14:45:00,25.23,25.23,25.18,25.2,152528.63078950034,20.4282,20.4282,20.3877,20.4039,152528.6308
2005-08-24 14:50:00,25.19,25.2,25.19,25.19,59896.62511401641,20.3958,20.4039,20.3958,20.3958,59896.6251
2005-08-24 14:55:00,25.2,25.21,25.16,25.17,205432.2489105097,20.4039,20.412,20.3715,20.3796,205432.2489
2005-08-24 15:00:00,25.17,25.18,25.15,25.17,163271.51109759804,20.3796,20.3877,20.3634,20.3796,163271.5111
2005-08-24 15:05:00,25.16,25.17,25.13,25.13,152832.674571805,20.3715,20.3796,20.3472,20.3472,152832.6746
2005-08-24 15:10:00,25.14,25.14,25.06,25.06,201175.63595824465,20.3553,20.3553,20.2905,20.2905,201175.636
2005-08-24 15:15:00,25.07,25.13,25.06,25.12,119489.20644572817,20.2986,20.3472,20.2905,20.3391,119489.2064
2005-08-24 15:20:00,25.13,25.15,25.12,25.12,103070.84220127696,20.3472,20.3634,20.3391,20.3391,103070.8422
2005-08-24 15:25:00,25.12,25.14,25.11,25.12,116246.07276781189,20.3391,20.3553,20.331,20.3391,116246.0728
2005-08-24 15:30:00,25.12,25.13,25.09,25.1,81990.4732948211,20.3391,20.3472,20.3148,20.3229,81990.4733
2005-08-24 15:35:00,25.09,25.13,25.09,25.12,94760.31215161648,20.3148,20.3472,20.3148,20.3391,94760.3122
2005-08-24 15:40:00,25.13,25.14,25.11,25.11,113205.63494476536,20.3472,20.3553,20.331,20.331,113205.6349
2005-08-24 15:45:00,25.11,25.11,25.08,25.1,180500.6587615283,20.331,20.331,20.3067,20.3229,180500.6588
2005-08-24 15:50:00,25.1,25.11,25.06,25.07,148778.75747440962,20.3229,20.331,20.2905,20.2986,148778.7575
2005-08-24 15:55:00,25.08,25.11,25.07,25.07,165805.20928347012,20.3067,20.331,20.2986,20.2986,165805.2093
2005-08-25 09:30:00,25.15,25.15,25.07,25.07,148880.1054018445,20.3634,20.3634,20.2986,20.2986,148880.1054
2005-08-25 09:35:00,25.07,25.1,24.96,24.96,116347.42069524676,20.2986,20.3229,20.2096,20.2096,116347.4207
2005-08-25 09:40:00,24.96,25.05,24.96,25.0,253673.8623695145,20.2096,20.2824,20.2096,20.242,253673.8624
2005-08-25 09:45:00,25.0,25.01,24.95,24.98,786865.3086044389,20.242,20.2501,20.2015,20.2258,786865.3086
2005-08-25 09:50:00,24.98,25.0,24.93,24.95,113915.07043680956,20.2258,20.242,20.1853,20.2015,113915.0704
2005-08-25 09:55:00,24.94,24.99,24.93,24.96,112496.19945272118,20.1934,20.2339,20.1853,20.2096,112496.1995
2005-08-25 10:00:00,24.97,24.97,24.91,24.92,210296.94942738416,20.2177,20.2177,20.1691,20.1772,210296.9494
2005-08-25 10:05:00,24.92,24.93,24.89,24.92,127090.30100334446,20.1772,20.1853,20.1529,20.1772,127090.301
2005-08-25 10:10:00,24.93,24.93,24.89,24.89,84422.82355325832,20.1853,20.1853,20.1529,20.1529,84422.8236
2005-08-25 10:15:00,24.89,24.91,24.89,24.9,49863.1802979629,20.1529,20.1691,20.1529,20.161,49863.1803
2005-08-25 10:20:00,24.9,24.93,24.89,24.9,108746.32613763049,20.161,20.1853,20.1529,20.161,108746.3261
2005-08-25 10:25:00,24.9,24.93,24.89,24.92,41248.60646599776,20.161,20.1853,20.1529,20.1772,41248.6065
2005-08-25 10:30:00,24.92,24.95,24.91,24.94,73274.5515354211,20.1772,20.2015,20.1691,20.1934,73274.5515
2005-08-25 10:35:00,24.94,24.97,24.94,24.96,49255.0927333536,20.1934,20.2177,20.1934,20.2096,49255.0927
2005-08-25 10:40:00,24.96,24.97,24.95,24.95,196919.02300597948,20.2096,20.2177,20.2015,20.2015,196919.023
2005-08-25 10:45:00,24.95,24.96,24.94,24.95,116651.46447755142,20.2015,20.2096,20.1934,20.2015,116651.4645
2005-08-25 10:50:00,24.96,24.96,24.94,24.94,78848.6875443397,20.2096,20.2096,20.1934,20.1934,78848.6875
2005-08-25 10:55:00,24.95,24.96,24.95,24.95,41552.650248302416,20.2015,20.2096,20.2015,20.2015,41552.6502
2005-08-25 11:00:00,24.95,24.98,24.94,24.98,125772.77794669096,20.2015,20.2258,20.1934,20.2258,125772.7779
2005-08-25 11:05:00,24.96,25.02,24.96,24.99,122124.25255903514,20.2096,20.2582,20.2096,20.2339,122124.2526
2005-08-25 11:10:00,25.0,25.0,24.99,24.99,33546.163980946585,20.242,20.242,20.2339,20.2339,33546.164
2005-08-25 11:15:00,24.99,25.01,24.99,25.0,28073.37589946285,20.2339,20.2501,20.2339,20.242,28073.3759
2005-08-25 11:20:00,25.0,25.01,25.0,25.01,26553.1569879396,20.242,20.2501,20.242,20.2501,26553.157
2005-08-25 11:25:00,25.01,25.01,24.98,24.98,41755.34610317218,20.2501,20.2501,20.2258,20.2258,41755.3461
2005-08-25 11:30:00,24.98,24.99,24.96,24.98,43579.608797000095,20.2258,20.2339,20.2096,20.2258,43579.6088
2005-08-25 11:35:00,24.98,25.0,24.97,25.0,34863.68703760007,20.2258,20.242,20.2177,20.242,34863.687
2005-08-25 11:40:00,24.99,24.99,24.96,24.97,48647.00516874429,20.2339,20.2339,20.2096,20.2177,48647.0052
2005-08-25 11:45:00,24.98,24.98,24.96,24.98,53106.31397587919,20.2258,20.2258,20.2096,20.2258,53106.314
2005-08-25 11:50:00,24.98,24.98,24.96,24.97,200567.5483936353,20.2258,20.2258,20.2096,20.2177,200567.5484
2005-08-25 11:55:00,24.96,24.97,24.95,24.95,13276.578493969797,20.2096,20.2177,20.2015,20.2015,13276.5785
2005-08-25 12:00:00,24.96,24.98,24.95,24.97,78341.94790716529,20.2096,20.2258,20.2015,20.2177,78341.9479
2005-08-25 12:05:00,24.97,24.98,24.96,24.98,18546.67072058376,20.2177,20.2258,20.2096,20.2258,18546.6707
2005-08-25 12:10:00,24.98,24.99,24.95,24.97,56856.18729096989,20.2258,20.2339,20.2015,20.2177,56856.1873
2005-08-25 12:15:00,24.97,24.98,24.95,24.97,25742.37356846052,20.2177,20.2258,20.2015,20.2177,25742.3736
2005-08-25 12:20:00,24.97,24.98,24.96,24.96,21587.10854363028,20.2177,20.2258,20.2096,20.2096,21587.1085
2005-08-25 12:25:00,24.95,24.96,24.94,24.95,31316.509577379136,20.2015,20.2096,20.1934,20.2015,31316.5096
2005-08-25 12:30:00,24.95,24.97,24.94,24.95,271409.7496706192,20.2015,20.2177,20.1934,20.2015,271409.7497
2005-08-25 12:35:00,24.95,24.96,24.94,24.95,46822.742474916384,20.2015,20.2096,20.1934,20.2015,46822.7425
2005-08-25 12:40:00,24.94,24.95,24.93,24.95,36789.29765886287,20.1934,20.2015,20.1853,20.2015,36789.2977
2005-08-25 12:45:00,24.94,24.95,24.94,24.95,21283.064761325622,20.1934,20.2015,20.1934,20.2015,21283.0648
2005-08-25 12:50:00,24.95,24.97,24.95,24.96,20472.28134184656,20.2015,20.2177,20.2015,20.2096,20472.2813
2005-08-25 12:55:00,24.97,24.97,24.93,24.94,66585.58832471874,20.2177,20.2177,20.1853,20.1934,66585.5883
2005-08-25 13:00:00,24.94,24.95,24.94,24.95,22803.283672848887,20.1934,20.2015,20.1934,20.2015,22803.2837
2005-08-25 13:05:00,24.95,24.96,24.92,24.92,34154.25154555589,20.2015,20.2096,20.1772,20.1772,34154.2515
2005-08-25 13:10:00,24.92,24.94,24.89,24.89,43072.86915982568,20.1772,20.1934,20.1529,20.1529,43072.8692
2005-08-25 13:15:00,24.9,24.96,24.9,24.95,52092.83470153034,20.161,20.2096,20.161,20.2015,52092.8347
2005-08-25 13:20:00,24.96,24.97,24.94,24.96,71450.28884159318,20.2096,20.2177,20.1934,20.2096,71450.2888
2005-08-25 13:25:00,24.96,24.98,24.95,24.96,27972.02797202797,20.2096,20.2258,20.2015,20.2096,27972.028
2005-08-25 13:30:00,24.96,24.97,24.95,24.97,105503.19245971418,20.2096,20.2177,20.2015,20.2177,105503.1925
2005-08-25 13:35:00,24.97,24.98,24.92,24.93,34356.947400425655,20.2177,20.2258,20.1772,20.1853,34356.9474
2005-08-25 13:40:00,24.93,24.94,24.9,24.93,47126.78625722103,20.1853,20.1934,20.161,20.1853,47126.7863
2005-08-25 13:45:00,24.93,24.95,24.93,24.93,21587.10854363028,20.1853,20.2015,20.1853,20.1853,21587.1085
2005-08-25 13:50:00,24.94,24.98,24.94,24.98,59187.18962197222,20.1934,20.2258,20.1934,20.2258,59187.1896
2005-08-25 13:55:00,24.97,24.98,24.94,24.96,40437.82304651869,20.2177,20.2258,20.1934,20.2096,40437.823
2005-08-25 14:00:00,24.95,24.96,24.94,24.94,41045.910611128,20.2015,20.2096,20.1934,20.1934,41045.9106
2005-08-25 14:05:00,24.95,24.96,24.91,24.91,70740.853349549,20.2015,20.2096,20.1691,20.1691,70740.8533
2005-08-25 14:10:00,24.91,24.92,24.88,24.9,87057.86966656531,20.1691,20.1772,20.1448,20.161,87057.8697
2005-08-25 14:15:00,24.9,24.9,24.87,24.89,97395.35826492346,20.161,20.161,20.1367,20.1529,97395.3583
2005-08-25 14:20:00,24.89,24.95,24.88,24.94,75402.85801155365,20.1529,20.2015,20.1448,20.1934,75402.858
2005-08-25 14:25:00,24.94,24.95,24.92,24.95,55133.27252457686,20.1934,20.2015,20.1772,20.2015,55133.2725
2005-08-25 14:30:00,24.94,24.95,24.91,24.91,70538.15749467922,20.1934,20.2015,20.1691,20.1691,70538.1575
2005-08-25 14:35:00,24.91,24.93,24.9,24.92,30505.726157900062,20.1691,20.1853,20.161,20.1772,30505.7262
2005-08-25 14:40:00,24.93,24.93,24.9,24.91,34356.947400425655,20.1853,20.1853,20.161,20.1691,34356.9474
2005-08-25 14:45:00,24.91,24.92,24.88,24.89,48342.96138643964,20.1691,20.1772,20.1448,20.1529,48342.9614
2005-08-25 14:50:00,24.89,24.92,24.89,24.9,60808.756460930366,20.1529,20.1772,20.1529,20.161,60808.7565
2005-08-25 14:55:00,24.9,24.94,24.89,24.93,94152.22458700718,20.161,20.1934,20.1529,20.1853,94152.2246
2005-08-25 15:00:00,24.93,24.93,24.9,24.9,40539.17097395357,20.1853,20.1853,20.161,20.161,40539.171
2005-08-25 15:05:00,24.9,24.91,24.88,24.88,154859.6331205027,20.161,20.1691,20.1448,20.1448,154859.6331
2005-08-25 15:10:00,24.88,24.89,24.87,24.89,90199.65541704671,20.1448,20.1529,20.1367,20.1529,90199.6554
2005-08-25 15:15:00,24.89,24.9,24.87,24.87,71146.24505928853,20.1529,20.161,20.1367,20.1367,71146.2451
2005-08-25 15:20:00,24.87,24.88,24.86,24.87,126380.86551130028,20.1367,20.1448,20.1286,20.1367,126380.8655
2005-08-25 15:25:00,24.86,24.86,24.82,24.82,133779.2642140468,20.1286,20.1286,20.0962,20.0962,133779.2642
2005-08-25 15:30:00,24.83,24.85,24.82,24.85,96584.5748454444,20.1043,20.1205,20.0962,20.1205,96584.5748
2005-08-25 15:35:00,24.85,24.87,24.85,24.86,242424.2424242424,20.1205,20.1367,20.1205,20.1286,242424.2424
2005-08-25 15:40:00,24.85,24.86,24.84,24.85,133069.82872200262,20.1205,20.1286,20.1124,20.1205,133069.8287
2005-08-25 15:45:00,24.85,24.88,24.85,24.87,229553.0556400121,20.1205,20.1448,20.1205,20.1367,229553.0556
2005-08-25 15:50:00,24.87,24.87,24.83,24.83,131448.26188304447,20.1367,20.1367,20.1043,20.1043,131448.2619
2005-08-25 15:55:00,24.83,24.86,24.83,24.85,158710.85436302825,20.1043,20.1286,20.1043,20.1205,158710.8544
2005-08-26 09:30:00,24.91,24.93,24.86,24.88,145231.5800141887,20.1691,20.1853,20.1286,20.1448,145231.58
2005-08-26 09:35:00,24.89,25.0,24.89,25.0,133677.91628661193,20.1529,20.242,20.1529,20.242,133677.9163
2005-08-26 09:40:00,24.99,25.0,24.93,24.96,75808.24972129319,20.2339,20.242,20.1853,20.2096,75808.2497
2005-08-26 09:45:00,24.95,25.0,24.92,24.92,80064.86267355831,20.2015,20.242,20.1772,20.1772,80064.8627
2005-08-26 09:50:00,24.93,24.93,24.88,24.92,200466.20046620045,20.1853,20.1853,20.1448,20.1772,200466.2005
2005-08-26 09:55:00,24.9,24.95,24.9,24.91,290463.1600283774,20.161,20.2015,20.161,20.1691,290463.16
2005-08-26 10:00:00,24.92,24.93,24.86,24.86,100739.83987027463,20.1772,20.1853,20.1286,20.1286,100739.8399
2005-08-26 10:05:00,24.87,24.88,24.83,24.87,145535.62379649334,20.1367,20.1448,20.1043,20.1367,145535.6238
2005-08-26 10:10:00,24.87,24.93,24.85,24.93,183541.0965845748,20.1367,20.1853,20.1205,20.1853,183541.0966
2005-08-26 10:15:00,24.94,24.94,24.89,24.89,75909.59764872807,20.1934,20.1934,20.1529,20.1529,75909.5976
2005-08-26 10:20:00,24.89,24.95,24.88,24.91,66686.93625215364,20.1529,20.2015,20.1448,20.1691,66686.9363
2005-08-26 10:25:00,24.91,24.92,24.89,24.91,156886.59166920034,20.1691,20.1772,20.1529,20.1691,156886.5917
2005-08-26 10:30:00,24.91,24.91,24.85,24.87,63950.54221141177,20.1691,20.1691,20.1205,20.1367,63950.5422
2005-08-26 10:35:00,24.86,24.9,24.86,24.89,79254.07925407925,20.1286,20.161,20.1286,20.1529,79254.0793
2005-08-26 10:40:00,24.89,24.91,24.85,24.85,90503.69919935137,20.1529,20.1691,20.1205,20.1205,90503.6992
2005-08-26 10:45:00,24.85,24.89,24.85,24.89,26857.20077024424,20.1205,20.1529,20.1205,20.1529,26857.2008
2005-08-26 10:50:00,24.89,24.9,24.86,24.89,77024.4248505118,20.1529,20.161,20.1286,20.1529,77024.4249
2005-08-26 10:55:00,24.89,24.93,24.89,24.92,118475.72717137932,20.1529,20.1853,20.1529,20.1772,118475.7272
2005-08-26 11:00:00,24.93,24.95,24.92,24.95,59795.27718658152,20.1853,20.2015,20.1772,20.2015,59795.2772
2005-08-26 11:05:00,24.95,24.98,24.92,24.93,45910.61112800243,20.2015,20.2258,20.1772,20.1853,45910.6111
2005-08-26 11:10:00,24.93,24.97,24.93,24.97,18445.32279314888,20.1853,20.2177,20.1853,20.2177,18445.3228
2005-08-26 11:15:00,24.98,24.98,24.94,24.94,31215.161649944253,20.2258,20.2258,20.1934,20.1934,31215.1616
2005-08-26 11:20:00,24.95,24.98,24.95,24.97,36789.29765886287,20.2015,20.2258,20.2015,20.2177,36789.2977
2005-08-26 11:25:00,24.96,25.0,24.96,25.0,61315.496098104784,20.2096,20.242,20.2096,20.242,61315.4961
2005-08-26 11:30:00,24.99,25.04,24.98,24.98,112090.80774298163,20.2339,20.2743,20.2258,20.2258,112090.8077
2005-08-26 11:35:00,24.97,25.0,24.92,24.93,66078.84868754433,20.2177,20.242,20.1772,20.1853,66078.8487
2005-08-26 11:40:00,24.93,24.98,24.93,24.96,66990.98003445829,20.1853,20.2258,20.1853,20.2096,66990.98
2005-08-26 11:45:00,24.97,25.0,24.96,24.98,62734.36708219316,20.2177,20.242,20.2096,20.2258,62734.3671
2005-08-26 11:50:00,24.98,25.0,24.91,24.93,64457.281848586186,20.2258,20.242,20.1691,20.1853,64457.2818
2005-08-26 11:55:00,24.93,24.96,24.93,24.95,19053.41035775818,20.1853,20.2096,20.1853,20.2015,19053.4104
2005-08-26 12:00:00,24.96,25.0,24.94,24.99,113509.67872707002,20.2096,20.242,20.1934,20.2339,113509.6787
2005-08-26 12:05:00,24.99,25.01,24.99,25.0,45302.52356339312,20.2339,20.2501,20.2339,20.242,45302.5236
2005-08-26 12:10:00,25.01,25.04,24.99,25.01,47633.525894395454,20.2501,20.2743,20.2339,20.2501,47633.5259
2005-08-26 12:15:00,25.01,25.09,25.01,25.06,114421.81007398396,20.2501,20.3148,20.2501,20.2905,114421.8101
2005-08-26 12:20:00,25.06,25.07,25.04,25.07,113712.37458193976,20.2905,20.2986,20.2743,20.2986,113712.3746
2005-08-26 12:25:00,25.07,25.08,25.05,25.05,30607.07408533495,20.2986,20.3067,20.2824,20.2824,30607.0741
2005-08-26 12:30:00,25.06,25.07,25.04,25.04,30911.1178676396,20.2905,20.2986,20.2743,20.2743,30911.1179
2005-08-26 12:35:00,25.06,25.08,25.04,25.06,71652.98469646294,20.2905,20.3067,20.2743,20.2905,71652.9847
2005-08-26 12:40:00,25.07,25.08,25.05,25.07,20168.237559541903,20.2986,20.3067,20.2824,20.2986,20168.2376
2005-08-26 12:45:00,25.06,25.09,25.06,25.08,42160.73781291172,20.2905,20.3148,20.2905,20.3067,42160.7378
2005-08-26 12:50:00,25.07,25.1,25.06,25.06,83003.95256916995,20.2986,20.3229,20.2905,20.2905,83003.9526
2005-08-26 12:55:00,25.06,25.09,25.06,25.08,126482.21343873515,20.2905,20.3148,20.2905,20.3067,126482.2134
2005-08-26 13:00:00,25.08,25.08,25.04,25.06,44390.392216479166,20.3067,20.3067,20.2743,20.2905,44390.3922
2005-08-26 13:05:00,25.07,25.07,25.03,25.05,65977.50076010944,20.2986,20.2986,20.2662,20.2824,65977.5008
2005-08-26 13:10:00,25.05,25.08,25.05,25.06,49153.74480591871,20.2824,20.3067,20.2824,20.2905,49153.7448
2005-08-26 13:15:00,25.05,25.11,25.05,25.1,92023.9181108746,20.2824,20.331,20.2824,20.3229,92023.9181
2005-08-26 13:20:00,25.1,25.1,25.07,25.08,53917.09739535826,20.3229,20.3229,20.2986,20.3067,53917.0974
2005-08-26 13:25:00,25.08,25.09,25.03,25.05,44593.08807134893,20.3067,20.3148,20.2662,20.2824,44593.0881
2005-08-26 13:30:00,25.05,25.06,25.03,25.04,33242.12019864193,20.2824,20.2905,20.2662,20.2743,33242.1202
2005-08-26 13:35:00,25.04,25.06,25.01,25.02,32634.03263403263,20.2743,20.2905,20.2501,20.2582,32634.0326
2005-08-26 13:40:00,25.02,25.04,25.01,25.02,27667.98418972332,20.2582,20.2743,20.2501,20.2582,27667.9842
2005-08-26 13:45:00,25.03,25.03,25.0,25.01,18141.279010844224,20.2662,20.2662,20.242,20.2501,18141.279
2005-08-26 13:50:00,25.02,25.05,25.01,25.03,43985.00050673963,20.2582,20.2824,20.2501,20.2662,43985.0005
2005-08-26 13:55:00,25.02,25.03,25.02,25.03,32431.336779162863,20.2582,20.2662,20.2582,20.2662,32431.3368
2005-08-26 14:00:00,25.03,25.05,25.0,25.01,91010.43883652578,20.2662,20.2824,20.242,20.2501,91010.4388
2005-08-26 14:05:00,25.01,25.02,25.0,25.0,26350.461133069824,20.2501,20.2582,20.242,20.242,26350.4611
2005-08-26 14:10:00,25.0,25.03,25.0,25.02,47329.4821120908,20.242,20.2662,20.242,20.2582,47329.4821
2005-08-26 14:15:00,25.02,25.04,25.01,25.04,18850.71450288841,20.2582,20.2743,20.2501,20.2743,18850.7145
2005-08-26 14:20:00,25.04,25.09,25.03,25.07,81179.68987534204,20.2743,20.3148,20.2662,20.2986,81179.6899
2005-08-26 14:25:00,25.07,25.14,25.07,25.13,130840.17431843517,20.2986,20.3553,20.2986,20.3472,130840.1743
2005-08-26 14:30:00,25.14,25.14,25.09,25.11,44086.34843417451,20.3553,20.3553,20.3148,20.331,44086.3484
2005-08-26 14:35:00,25.11,25.12,25.07,25.08,53917.09739535826,20.331,20.3391,20.2986,20.3067,53917.0974
2005-08-26 14:40:00,25.08,25.13,25.07,25.1,81382.3857302118,20.3067,20.3472,20.2986,20.3229,81382.3857
2005-08-26 14:45:00,25.11,25.11,25.09,25.11,28377.419681767504,20.331,20.331,20.3148,20.331,28377.4197
2005-08-26 14:50:00,25.11,25.13,25.06,25.11,84017.43184351879,20.331,20.3472,20.2905,20.331,84017.4318
2005-08-26 14:55:00,25.11,25.13,25.08,25.08,134792.74348839564,20.331,20.3472,20.3067,20.3067,134792.7435
2005-08-26 15:00:00,25.09,25.12,25.07,25.09,86956.52173913042,20.3148,20.3391,20.2986,20.3148,86956.5217
2005-08-26 15:05:00,25.1,25.13,25.09,25.13,116651.46447755142,20.3229,20.3472,20.3148,20.3472,116651.4645
2005-08-26 15:10:00,25.13,25.13,25.09,25.11,52498.22641126988,20.3472,20.3472,20.3148,20.331,52498.2264
2005-08-26 15:15:00,25.11,25.12,25.08,25.08,60302.01682375594,20.331,20.3391,20.3067,20.3067,60302.0168
2005-08-26 15:20:00,25.08,25.09,25.05,25.07,51079.35542718151,20.3067,20.3148,20.2824,20.2986,51079.3554
2005-08-26 15:25:00,25.06,25.08,25.05,25.06,69828.72200263504,20.2905,20.3067,20.2824,20.2905,69828.722
2005-08-26 15:30:00,25.08,25.09,25.06,25.09,106516.67173406304,20.3067,20.3148,20.2905,20.3148,106516.6717
2005-08-26 15:35:00,25.09,25.09,25.07,25.07,59693.92925914664,20.3148,20.3148,20.2986,20.2986,59693.9293
2005-08-26 15:40:00,25.07,25.1,25.05,25.05,114320.46214654908,20.2986,20.3229,20.2824,20.2824,114320.4621
2005-08-26 15:45:00,25.04,25.05,25.0,25.0,106820.71551636768,20.2743,20.2824,20.242,20.242,106820.7155
2005-08-26 15:50:00,25.01,25.03,24.99,25.0,124455.25489003748,20.2501,20.2662,20.2339,20.242,124455.2549
2005-08-26 15:55:00,25.0,25.01,24.98,24.99,214756.25823451907,20.242,20.2501,20.2258,20.2339,214756.2582
2005-08-29 09:30:00,24.8,24.96,24.78,24.9,178777.74399513527,20.08,20.2096,20.0638,20.161,178777.744
2005-08-29 09:35:00,24.91,24.97,24.9,24.97,120502.685720077,20.1691,20.2177,20.161,20.2177,120502.6857
2005-08-29 09:40:00,24.98,24.98,24.86,24.92,66382.89246984899,20.2258,20.2258,20.1286,20.1772,66382.8925
2005-08-29 09:45:00,24.9,24.92,24.89,24.92,46620.04662004661,20.161,20.1772,20.1529,20.1772,46620.0466
2005-08-29 09:50:00,24.91,24.91,24.86,24.86,121718.8608492956,20.1691,20.1691,20.1286,20.1286,121718.8608
2005-08-29 09:55:00,24.87,24.87,24.77,24.81,140468.22742474914,20.1367,20.1367,20.0557,20.0881,140468.2274
2005-08-29 10:00:00,24.82,24.9,24.81,24.9,123644.4714705584,20.0962,20.161,20.0881,20.161,123644.4715
2005-08-29 10:05:00,24.9,24.9,24.82,24.83,97192.6624100537,20.161,20.161,20.0962,20.1043,97192.6624
2005-08-29 10:10:00,24.83,24.96,24.83,24.92,119793.25022803282,20.1043,20.2096,20.1043,20.1772,119793.2502
2005-08-29 10:15:00,24.92,24.96,24.85,24.85,120299.98986520724,20.1772,20.2096,20.1205,20.1205,120299.9899
2005-08-29 10:20:00,24.85,24.94,24.85,24.94,92936.04945778855,20.1205,20.1934,20.1205,20.1934,92936.0495
2005-08-29 10:25:00,24.95,24.95,24.89,24.9,49761.83237052801,20.2015,20.2015,20.1529,20.161,49761.8324
2005-08-29 10:30:00,24.9,24.92,24.86,24.86,54423.83703253268,20.161,20.1772,20.1286,20.1286,54423.837
2005-08-29 10:35:00,24.86,24.91,24.86,24.9,71754.33262389783,20.1286,20.1691,20.1286,20.161,71754.3326
2005-08-29 10:40:00,24.9,24.9,24.87,24.9,57666.97071044896,20.161,20.161,20.1367,20.161,57666.9707
2005-08-29 10:45:00,24.88,24.91,24.88,24.89,67295.02381676294,20.1448,20.1691,20.1448,20.1529,67295.0238
2005-08-29 10:50:00,24.88,24.91,24.86,24.88,130738.82639100029,20.1448,20.1691,20.1286,20.1448,130738.8264
2005-08-29 10:55:00,24.88,24.89,24.88,24.88,26249.11320563494,20.1448,20.1529,20.1448,20.1448,26249.1132
2005-08-29 11:00:00,24.88,24.9,24.86,24.88,80672.95023816761,20.1448,20.161,20.1286,20.1448,80672.9502
2005-08-29 11:05:00,24.89,24.94,24.89,24.93,65876.15283267456,20.1529,20.1934,20.1529,20.1853,65876.1528
2005-08-29 11:10:00,24.94,24.95,24.91,24.92,50471.26786257221,20.1934,20.2015,20.1691,20.1772,50471.2679
2005-08-29 11:15:00,24.92,24.94,24.91,24.92,31924.59714198844,20.1772,20.1934,20.1691,20.1772,31924.5971
2005-08-29 11:20:00,24.91,24.93,24.9,24.92,45606.567345697775,20.1691,20.1853,20.161,20.1772,45606.5673
2005-08-29 11:25:00,24.92,24.94,24.9,24.9,139758.79193270495,20.1772,20.1934,20.161,20.161,139758.7919
2005-08-29 11:30:00,24.91,24.91,24.89,24.9,27870.68004459308,20.1691,20.1691,20.1529,20.161,27870.68
2005-08-29 11:35:00,24.9,24.93,24.9,24.93,81585.08158508157,20.161,20.1853,20.161,20.1853,81585.0816
2005-08-29 11:40:00,24.93,24.93,24.91,24.92,27363.940407418664,20.1853,20.1853,20.1691,20.1772,27363.9404
2005-08-29 11:45:00,24.92,24.94,24.92,24.94,89490.21992500252,20.1772,20.1934,20.1772,20.1934,89490.2199
2005-08-29 11:50:00,24.94,24.96,24.93,24.95,81281.03780277692,20.1934,20.2096,20.1853,20.2015,81281.0378
2005-08-29 11:55:00,24.95,24.96,24.94,24.95,43883.65257930475,20.2015,20.2096,20.1934,20.2015,43883.6526
2005-08-29 12:00:00,24.95,24.95,24.91,24.94,53714.401540488485,20.2015,20.2015,20.1691,20.1934,53714.4015
2005-08-29 12:05:00,24.93,24.93,24.89,24.92,36181.21009425357,20.1853,20.1853,20.1529,20.1772,36181.2101
2005-08-29 12:10:00,24.91,24.93,24.9,24.93,19458.80206749772,20.1691,20.1853,20.161,20.1853,19458.8021
2005-08-29 12:15:00,24.93,24.96,24.93,24.95,93138.74531265834,20.1853,20.2096,20.1853,20.2015,93138.7453
2005-08-29 12:20:00,24.96,24.97,24.95,24.96,48140.26553156987,20.2096,20.2177,20.2015,20.2096,48140.2655
2005-08-29 12:25:00,24.97,24.99,24.96,24.99,48444.309313874524,20.2177,20.2339,20.2096,20.2339,48444.3093
2005-08-29 12:30:00,24.99,25.0,24.98,24.98,121110.77328468632,20.2339,20.242,20.2258,20.2258,121110.7733
2005-08-29 12:35:00,24.98,25.0,24.98,24.99,52599.57433870476,20.2258,20.242,20.2258,20.2339,52599.5743
2005-08-29 12:40:00,25.0,25.01,24.99,25.0,42059.389885476834,20.242,20.2501,20.2339,20.242,42059.3899
2005-08-29 12:45:00,24.99,25.01,24.99,24.99,16012.972534711662,20.2339,20.2501,20.2339,20.2339,16012.9725
2005-08-29 12:50:00,24.99,25.01,24.99,24.99,47126.78625722103,20.2339,20.2501,20.2339,20.2339,47126.7863
2005-08-29 12:55:00,25.0,25.0,24.97,24.99,94253.57251444206,20.242,20.242,20.2177,20.2339,94253.5725
2005-08-29 13:00:00,24.99,25.05,24.99,25.02,116955.50825985608,20.2339,20.2824,20.2339,20.2582,116955.5083
2005-08-29 13:05:00,25.02,25.04,25.02,25.02,52700.92226613965,20.2582,20.2743,20.2582,20.2582,52700.9223
2005-08-29 13:10:00,25.02,25.04,25.02,25.04,21283.064761325622,20.2582,20.2743,20.2582,20.2743,21283.0648
2005-08-29 13:15:00,25.04,25.07,25.03,25.04,48038.917604134986,20.2743,20.2986,20.2662,20.2743,48038.9176
2005-08-29 13:20:00,25.04,25.08,25.04,25.06,75098.814229249,20.2743,20.3067,20.2743,20.2905,75098.8142
2005-08-29 13:25:00,25.06,25.06,24.95,24.95,77632.51241512109,20.2905,20.2905,20.2015,20.2015,77632.5124
2005-08-29 13:30:00,25.04,25.05,24.95,25.04,19965.541704672138,20.2743,20.2824,20.2015,20.2743,19965.5417
2005-08-29 13:35:00,25.03,25.06,25.03,25.05,17533.191446234923,20.2662,20.2905,20.2662,20.2824,17533.1914
2005-08-29 13:40:00,25.05,25.09,25.05,25.08,75402.85801155365,20.2824,20.3148,20.2824,20.3067,75402.858
2005-08-29 13:45:00,25.09,25.12,25.07,25.09,70132.7657849397,20.3148,20.3391,20.2986,20.3148,70132.7658
2005-08-29 13:50:00,25.09,25.12,25.08,25.09,55437.31630688151,20.3148,20.3391,20.3067,20.3148,55437.3163
2005-08-29 13:55:00,25.09,25.1,25.07,25.1,31113.81372250937,20.3148,20.3229,20.2986,20.3229,31113.8137
2005-08-29 14:00:00,25.1,25.1,25.07,25.07,25742.37356846052,20.3229,20.3229,20.2986,20.2986,25742.3736
2005-08-29 14:05:00,25.07,25.07,25.04,25.04,26350.461133069824,20.2986,20.2986,20.2743,20.2743,26350.4611
2005-08-29 14:10:00,25.03,25.05,25.02,25.05,27363.940407418664,20.2662,20.2824,20.2582,20.2824,27363.9404
2005-08-29 14:15:00,25.06,25.06,25.04,25.05,91415.83054626532,20.2905,20.2905,20.2743,20.2824,91415.8305
2005-08-29 14:20:00,25.05,25.05,25.03,25.05,18445.32279314888,20.2824,20.2824,20.2662,20.2824,18445.3228
2005-08-29 14:25:00,25.05,25.06,25.04,25.06,44593.08807134893,20.2824,20.2905,20.2743,20.2905,44593.0881
2005-08-29 14:30:00,25.07,25.07,25.05,25.05,68713.89480085131,20.2986,20.2986,20.2824,20.2824,68713.8948
2005-08-29 14:35:00,25.05,25.05,25.03,25.03,38309.51657038613,20.2824,20.2824,20.2662,20.2662,38309.5166
2005-08-29 14:40:00,25.04,25.05,25.02,25.05,59288.53754940711,20.2743,20.2824,20.2582,20.2824,59288.5375
2005-08-29 14:45:00,25.05,25.07,25.04,25.06,74592.07459207458,20.2824,20.2986,20.2743,20.2905,74592.0746
2005-08-29 14:50:00,25.06,25.06,25.03,25.05,70740.853349549,20.2905,20.2905,20.2662,20.2824,70740.8533
2005-08-29 14:55:00,25.04,25.06,25.02,25.04,66382.89246984899,20.2743,20.2905,20.2582,20.2743,66382.8925
2005-08-29 15:00:00,25.04,25.08,25.03,25.07,73173.2036079862,20.2743,20.3067,20.2662,20.2986,73173.2036
2005-08-29 15:05:00,25.08,25.11,25.07,25.09,155062.32897537242,20.3067,20.331,20.2986,20.3148,155062.329
2005-08-29 15:10:00,25.09,25.11,25.08,25.09,29796.29066585588,20.3148,20.331,20.3067,20.3148,29796.2907
2005-08-29 15:15:00,25.09,25.11,25.08,25.11,85537.65075504205,20.3148,20.331,20.3067,20.331,85537.6508
2005-08-29 15:20:00,25.11,25.11,25.09,25.1,54221.14117766291,20.331,20.331,20.3148,20.3229,54221.1412
2005-08-29 15:25:00,25.1,25.11,25.09,25.09,76010.94557616295,20.3229,20.331,20.3148,20.3148,76010.9456
2005-08-29 15:30:00,25.09,25.1,25.08,25.09,172899.564203912,20.3148,20.3229,20.3067,20.3148,172899.5642
2005-08-29 15:35:00,25.08,25.09,25.06,25.06,61619.53988040944,20.3067,20.3148,20.2905,20.2905,61619.5399
2005-08-29 15:40:00,25.06,25.06,25.01,25.01,136312.9623999189,20.2905,20.2905,20.2501,20.2501,136312.9624
2005-08-29 15:45:00,25.01,25.03,25.0,25.02,90301.0033444816,20.2501,20.2662,20.242,20.2582,90301.0033
2005-08-29 15:50:00,25.03,25.06,25.02,25.05,90402.35127191649,20.2662,20.2905,20.2582,20.2824,90402.3513
2005-08-29 15:55:00,25.04,25.05,25.01,25.02,185872.0989155772,20.2743,20.2824,20.2501,20.2582,185872.0989
2005-08-30 09:30:00,24.81,25.02,24.81,24.88,354008.3105300496,20.0881,20.2582,20.0881,20.1448,354008.3105
2005-08-30 09:35:00,24.88,24.94,24.88,24.9,76112.29350359784,20.1448,20.1934,20.1448,20.161,76112.2935
2005-08-30 09:40:00,24.91,24.91,24.8,24.81,135400.83105300495,20.1691,20.1691,20.08,20.0881,135400.8311
2005-08-30 09:45:00,24.81,24.89,24.81,24.88,146650.45099827705,20.0881,20.1529,20.0881,20.1448,146650.451
2005-08-30 09:50:00,24.88,24.9,24.86,24.87,577379.1425965338,20.1448,20.161,20.1286,20.1367,577379.1426
2005-08-30 09:55:00,24.88,24.94,24.86,24.87,124961.9945272119,20.1448,20.1934,20.1286,20.1367,124961.9945
2005-08-30 10:00:00,24.86,24.94,24.85,24.92,223877.5717036586,20.1286,20.1934,20.1205,20.1772,223877.5717
2005-08-30 10:05:00,24.93,24.93,24.87,24.91,75706.9017938583,20.1853,20.1853,20.1367,20.1691,75706.9018
2005-08-30 10:10:00,24.91,24.97,24.89,24.91,131448.26188304447,20.1691,20.2177,20.1529,20.1691,131448.2619
2005-08-30 10:15:00,24.91,24.93,24.86,24.91,84929.56319043275,20.1691,20.1853,20.1286,20.1691,84929.5632
2005-08-30 10:20:00,24.91,24.94,24.89,24.91,193067.8017634539,20.1691,20.1934,20.1529,20.1691,193067.8018
2005-08-30 10:25:00,24.92,24.94,24.89,24.91,42667.47745008614,20.1772,20.1934,20.1529,20.1691,42667.4775
2005-08-30 10:30:00,24.91,24.92,24.87,24.91,162055.33596837943,20.1691,20.1772,20.1367,20.1691,162055.336
2005-08-30 10:35:00,24.91,24.91,24.86,24.88,355731.22529644263,20.1691,20.1691,20.1286,20.1448,355731.2253
2005-08-30 10:40:00,24.9,24.92,24.86,24.91,104489.71318536534,20.161,20.1772,20.1286,20.1691,104489.7132
2005-08-30 10:45:00,24.92,24.96,24.9,24.94,76720.38106820715,20.1772,20.2096,20.161,20.1934,76720.3811
2005-08-30 10:50:00,24.94,24.97,24.93,24.96,61315.496098104784,20.1934,20.2177,20.1853,20.2096,61315.4961
2005-08-30 10:55:00,24.96,24.99,24.96,24.96,46011.959055437306,20.2096,20.2339,20.2096,20.2096,46011.9591
2005-08-30 11:00:00,24.98,24.99,24.96,24.99,32127.29299685821,20.2258,20.2339,20.2096,20.2339,32127.293
2005-08-30 11:05:00,24.99,25.02,24.95,24.96,175129.21860747944,20.2339,20.2582,20.2015,20.2096,175129.2186
2005-08-30 11:10:00,24.95,24.97,24.91,24.92,57971.01449275362,20.2015,20.2177,20.1691,20.1772,57971.0145
2005-08-30 11:15:00,24.93,24.94,24.86,24.94,72565.1160433769,20.1853,20.1934,20.1286,20.1934,72565.116
2005-08-30 11:20:00,24.93,24.96,24.92,24.95,83916.08391608391,20.1853,20.2096,20.1772,20.2015,83916.0839
2005-08-30 11:25:00,24.94,25.01,24.94,25.01,150096.28053106312,20.1934,20.2501,20.1934,20.2501,150096.2805
2005-08-30 11:30:00,25.0,25.01,24.97,24.98,79760.81889125366,20.242,20.2501,20.2177,20.2258,79760.8189
2005-08-30 11:35:00,24.97,24.98,24.92,24.96,55741.36008918616,20.2177,20.2258,20.1772,20.2096,55741.3601
2005-08-30 11:40:00,24.95,24.96,24.93,24.95,33343.46812607682,20.2015,20.2096,20.1853,20.2015,33343.4681
2005-08-30 11:45:00,24.92,24.96,24.92,24.96,205026.8572007702,20.1772,20.2096,20.1772,20.2096,205026.8572
2005-08-30 11:50:00,24.96,24.97,24.91,24.92,113509.67872707002,20.2096,20.2177,20.1691,20.1772,113509.6787
2005-08-30 11:55:00,24.93,24.94,24.91,24.91,77429.81656025133,20.1853,20.1934,20.1691,20.1691,77429.8166
2005-08-30 12:00:00,24.92,24.94,24.89,24.91,35370.4266747745,20.1772,20.1934,20.1529,20.1691,35370.4267
2005-08-30 12:05:00,24.91,24.92,24.89,24.92,214249.51859734464,20.1691,20.1772,20.1529,20.1772,214249.5186
2005-08-30 12:10:00,24.92,24.93,24.88,24.88,29188.20310124657,20.1772,20.1853,20.1448,20.1448,29188.2031
2005-08-30 12:15:00,24.88,24.9,24.86,24.9,55741.36008918616,20.1448,20.161,20.1286,20.161,55741.3601
2005-08-30 12:20:00,24.9,24.95,24.9,24.93,43579.608797000095,20.161,20.2015,20.161,20.1853,43579.6088
2005-08-30 12:25:00,24.93,24.95,24.92,24.92,24526.198439241914,20.1853,20.2015,20.1772,20.1772,24526.1984
2005-08-30 12:30:00,24.93,24.95,24.9,24.9,33850.20776325124,20.1853,20.2015,20.161,20.161,33850.2078
2005-08-30 12:35:00,24.9,24.92,24.9,24.92,19053.41035775818,20.161,20.1772,20.161,20.1772,19053.4104
2005-08-30 12:40:00,24.92,24.92,24.89,24.89,59085.84169453734,20.1772,20.1772,20.1529,20.1529,59085.8417
2005-08-30 12:45:00,24.89,24.92,24.89,24.92,156987.93959663523,20.1529,20.1772,20.1529,20.1772,156987.9396
2005-08-30 12:50:00,24.92,24.93,24.88,24.9,54018.44532279314,20.1772,20.1853,20.1448,20.161,54018.4453
2005-08-30 12:55:00,24.9,24.9,24.88,24.89,35573.122529644264,20.161,20.161,20.1448,20.1529,35573.1225
2005-08-30 13:00:00,24.89,24.89,24.85,24.86,57160.23107327454,20.1529,20.1529,20.1205,20.1286,57160.2311
2005-08-30 13:05:00,24.86,24.89,24.84,24.87,134083.30799635145,20.1286,20.1529,20.1124,20.1367,134083.308
2005-08-30 13:10:00,24.87,24.9,24.87,24.9,65369.41319550014,20.1367,20.161,20.1367,20.161,65369.4132
2005-08-30 13:15:00,24.9,24.9,24.88,24.9,344988.34498834494,20.161,20.161,20.1448,20.161,344988.345
2005-08-30 13:20:00,24.89,24.9,24.88,24.89,109050.36991993512,20.1529,20.161,20.1448,20.1529,109050.3699
2005-08-30 13:25:00,24.89,24.9,24.89,24.9,61619.53988040944,20.1529,20.161,20.1529,20.161,61619.5399
2005-08-30 13:30:00,24.9,24.92,24.89,24.9,107631.49893584674,20.161,20.1772,20.1529,20.161,107631.4989
2005-08-30 13:35:00,24.9,24.91,24.88,24.89,125164.69038208168,20.161,20.1691,20.1448,20.1529,125164.6904
2005-08-30 13:40:00,24.88,24.91,24.88,24.9,27465.288334853547,20.1448,20.1691,20.1448,20.161,27465.2883
2005-08-30 13:45:00,24.9,24.91,24.89,24.91,48849.701023614056,20.161,20.1691,20.1529,20.1691,48849.701
2005-08-30 13:50:00,24.91,24.91,24.88,24.91,423330.2928955102,20.1691,20.1691,20.1448,20.1691,423330.2929
2005-08-30 13:55:00,24.9,24.93,24.89,24.91,64153.238066281534,20.161,20.1853,20.1529,20.1691,64153.2381
2005-08-30 14:00:00,24.91,24.92,24.85,24.88,84828.21526299785,20.1691,20.1772,20.1205,20.1448,84828.2153
2005-08-30 14:05:00,24.87,24.9,24.86,24.89,67801.76345393735,20.1367,20.161,20.1286,20.1529,67801.7635
2005-08-30 14:10:00,24.9,24.91,24.89,24.89,40032.43133677916,20.161,20.1691,20.1529,20.1529,40032.4313
2005-08-30 14:15:00,24.89,24.9,24.86,24.89,60200.66889632106,20.1529,20.161,20.1286,20.1529,60200.6689
2005-08-30 14:20:00,24.89,24.94,24.89,24.92,67396.37174419782,20.1529,20.1934,20.1529,20.1772,67396.3717
2005-08-30 14:25:00,24.92,24.94,24.92,24.93,38106.82071551636,20.1772,20.1934,20.1772,20.1853,38106.8207
2005-08-30 14:30:00,24.93,24.94,24.9,24.91,162562.07560555384,20.1853,20.1934,20.161,20.1691,162562.0756
2005-08-30 14:35:00,24.9,24.92,24.87,24.91,215262.9978716935,20.161,20.1772,20.1367,20.1691,215262.9979
2005-08-30 14:40:00,24.91,24.92,24.89,24.9,25032.93807641633,20.1691,20.1772,20.1529,20.161,25032.9381
2005-08-30 14:45:00,24.9,24.92,24.87,24.88,38309.51657038613,20.161,20.1772,20.1367,20.1448,38309.5166
2005-08-30 14:50:00,24.88,24.89,24.83,24.85,70031.4178575048,20.1448,20.1529,20.1043,20.1205,70031.4179
2005-08-30 14:55:00,24.85,24.9,24.82,24.83,89287.52407013276,20.1205,20.161,20.0962,20.1043,89287.5241
2005-08-30 15:00:00,24.83,24.86,24.82,24.83,68105.807236242,20.1043,20.1286,20.0962,20.1043,68105.8072
2005-08-30 15:05:00,24.84,24.9,24.83,24.9,88578.08857808856,20.1124,20.161,20.1043,20.161,88578.0886
2005-08-30 15:10:00,24.9,24.91,24.86,24.86,82699.9087868653,20.161,20.1691,20.1286,20.1286,82699.9088
2005-08-30 15:15:00,24.86,24.91,24.85,24.9,86956.52173913042,20.1286,20.1691,20.1205,20.161,86956.5217
2005-08-30 15:20:00,24.91,24.93,24.9,24.92,132867.13286713284,20.1691,20.1853,20.161,20.1772,132867.1329
2005-08-30 15:25:00,24.91,24.92,24.88,24.89,373467.1125975473,20.1691,20.1772,20.1448,20.1529,373467.1126
2005-08-30 15:30:00,24.89,24.92,24.89,24.9,740853.3495490015,20.1529,20.1772,20.1529,20.161,740853.3495
2005-08-30 15:35:00,24.89,24.98,24.89,24.97,168946.99503395153,20.1529,20.2258,20.1529,20.2177,168946.995
2005-08-30 15:40:00,24.98,24.98,24.91,24.92,133272.52457687238,20.2258,20.2258,20.1691,20.1772,133272.5246
2005-08-30 15:45:00,24.93,24.94,24.91,24.93,517583.8654099523,20.1853,20.1934,20.1691,20.1853,517583.8654
2005-08-30 15:50:00,24.93,24.95,24.9,24.9,136617.00618222356,20.1853,20.2015,20.161,20.161,136617.0062
2005-08-30 15:55:00,24.92,24.92,24.9,24.91,349650.3496503496,20.1772,20.1772,20.161,20.1691,349650.3497
2005-08-31 09:30:00,24.91,24.91,24.82,24.84,142393.83804601192,20.1691,20.1691,20.0962,20.1124,142393.838
2005-08-31 09:35:00,24.84,24.87,24.83,24.85,99016.9251038816,20.1124,20.1367,20.1043,20.1205,99016.9251
2005-08-31 09:40:00,24.85,24.88,24.8,24.88,96483.22691800952,20.1205,20.1448,20.08,20.1448,96483.2269
2005-08-31 09:45:00,24.87,24.91,24.87,24.9,102665.45049153744,20.1367,20.1691,20.1367,20.161,102665.4505
2005-08-31 09:50:00,24.9,24.9,24.85,24.85,67700.41552650247,20.161,20.161,20.1205,20.1205,67700.4155
2005-08-31 09:55:00,24.85,24.86,24.77,24.79,149386.84503901892,20.1205,20.1286,20.0557,20.0719,149386.845
2005-08-31 10:00:00,24.77,24.79,24.72,24.74,144218.10073983984,20.0557,20.0719,20.0152,20.0314,144218.1007
2005-08-31 10:05:00,24.72,24.78,24.69,24.74,166514.64477551432,20.0152,20.0638,19.991,20.0314,166514.6448
2005-08-31 10:10:00,24.74,24.8,24.72,24.8,55842.70801662105,20.0314,20.08,20.0152,20.08,55842.708
2005-08-31 10:15:00,24.8,24.86,24.8,24.8,131549.60981047936,20.08,20.1286,20.08,20.08,131549.6098
2005-08-31 10:20:00,24.8,24.83,24.77,24.78,85740.34660991181,20.08,20.1043,20.0557,20.0638,85740.3466
2005-08-31 10:25:00,24.78,24.8,24.76,24.78,60910.104388365246,20.0638,20.08,20.0476,20.0638,60910.1044
2005-08-31 10:30:00,24.79,24.82,24.76,24.77,125266.03830951656,20.0719,20.0962,20.0476,20.0557,125266.0383
2005-08-31 10:35:00,24.77,24.86,24.77,24.86,111482.72017837231,20.0557,20.1286,20.0557,20.1286,111482.7202
2005-08-31 10:40:00,24.86,24.86,24.78,24.78,108746.32613763049,20.1286,20.1286,20.0638,20.0638,108746.3261
2005-08-31 10:45:00,24.77,24.79,24.73,24.73,61923.58366271409,20.0557,20.0719,20.0233,20.0233,61923.5837
2005-08-31 10:50:00,24.74,24.77,24.72,24.75,88071.34894091415,20.0314,20.0557,20.0152,20.0395,88071.3489
2005-08-31 10:55:00,24.76,24.83,24.75,24.82,170365.8660180399,20.0476,20.1043,20.0395,20.0962,170365.866
2005-08-31 11:00:00,24.82,24.84,24.78,24.82,129117.25955204216,20.0962,20.1124,20.0638,20.0962,129117.2596
2005-08-31 11:05:00,24.81,24.87,24.8,24.83,56146.7517989257,20.0881,20.1367,20.08,20.1043,56146.7518
2005-08-31 11:10:00,24.84,24.85,24.82,24.84,154859.6331205027,20.1124,20.1205,20.0962,20.1124,154859.6331
2005-08-31 11:15:00,24.84,24.87,24.83,24.86,147967.97405493056,20.1124,20.1367,20.1043,20.1286,147967.9741
2005-08-31 11:20:00,24.86,24.9,24.86,24.88,70639.5054221141,20.1286,20.161,20.1286,20.1448,70639.5054
2005-08-31 11:25:00,24.88,24.89,24.87,24.88,81585.08158508157,20.1448,20.1529,20.1367,20.1448,81585.0816
2005-08-31 11:30:00,24.87,24.9,24.85,24.85,601905.3410357757,20.1367,20.161,20.1205,20.1205,601905.341
2005-08-31 11:35:00,24.85,24.86,24.85,24.85,27870.68004459308,20.1205,20.1286,20.1205,20.1205,27870.68
2005-08-31 11:40:00,24.85,24.85,24.8,24.8,38005.47278808148,20.1205,20.1205,20.08,20.08,38005.4728
2005-08-31 11:45:00,24.8,24.8,24.77,24.8,52802.270193574535,20.08,20.08,20.0557,20.08,52802.2702
2005-08-31 11:50:00,24.8,24.81,24.8,24.81,74794.77044694434,20.08,20.0881,20.08,20.0881,74794.7704
2005-08-31 11:55:00,24.81,24.81,24.79,24.81,89084.82821526298,20.0881,20.0881,20.0719,20.0881,89084.8282
2005-08-31 12:00:00,24.8,24.82,24.78,24.79,23614.06709232796,20.08,20.0962,20.0638,20.0719,23614.0671
2005-08-31 12:05:00,24.78,24.78,24.74,24.77,91821.22225600484,20.0638,20.0638,20.0314,20.0557,91821.2223
2005-08-31 12:10:00,24.77,24.79,24.75,24.77,74490.72666463969,20.0557,20.0719,20.0395,20.0557,74490.7267
2005-08-31 12:15:00,24.77,24.78,24.73,24.75,68207.15516367689,20.0557,20.0638,20.0233,20.0395,68207.1552
2005-08-31 12:20:00,24.76,24.77,24.73,24.73,77632.51241512109,20.0476,20.0557,20.0233,20.0233,77632.5124
2005-08-31 12:25:00,24.73,24.74,24.71,24.73,70639.5054221141,20.0233,20.0314,20.0072,20.0233,70639.5054
2005-08-31 12:30:00,24.72,24.76,24.72,24.76,32431.336779162863,20.0152,20.0476,20.0152,20.0476,32431.3368
2005-08-31 12:35:00,24.76,24.76,24.72,24.73,57869.66656531873,20.0476,20.0476,20.0152,20.0233,57869.6666
2005-08-31 12:40:00,24.72,24.74,24.7,24.73,36485.25387655822,20.0152,20.0314,19.9991,20.0233,36485.2539
2005-08-31 12:45:00,24.73,24.73,24.69,24.7,77125.77277794668,20.0233,20.0233,19.991,19.9991,77125.7728
2005-08-31 12:50:00,24.7,24.71,24.68,24.69,128407.82405999796,19.9991,20.0072,19.9829,19.991,128407.8241
2005-08-31 12:55:00,24.69,24.7,24.67,24.68,164284.99037194686,19.991,19.9991,19.9748,19.9829,164284.9904
2005-08-31 13:00:00,24.68,24.68,24.61,24.64,148069.32198236545,19.9829,19.9829,19.9262,19.9505,148069.322
2005-08-31 13:05:00,24.64,24.65,24.59,24.59,89490.21992500252,19.9505,19.9586,19.91,19.91,89490.2199
2005-08-31 13:10:00,24.59,24.62,24.59,24.6,114117.76629167932,19.91,19.9343,19.91,19.9181,114117.7663
2005-08-31 13:15:00,24.61,24.68,24.6,24.68,133576.56835917704,19.9262,19.9829,19.9181,19.9829,133576.5684
2005-08-31 13:20:00,24.68,24.71,24.68,24.71,60707.40853349548,19.9829,20.0072,19.9829,20.0072,60707.4085
2005-08-31 13:25:00,24.7,24.72,24.69,24.72,100942.5357251444,19.9991,20.0152,19.991,20.0152,100942.5357
2005-08-31 13:30:00,24.71,24.77,24.7,24.73,111989.45981554675,20.0072,20.0557,19.9991,20.0233,111989.4598
2005-08-31 13:35:00,24.74,24.75,24.71,24.73,87970.00101347925,20.0314,20.0395,20.0072,20.0233,87970.001
2005-08-31 13:40:00,24.71,24.73,24.69,24.69,26958.54869767913,20.0072,20.0233,19.991,19.991,26958.5487
2005-08-31 13:45:00,24.69,24.69,24.65,24.66,84524.1714806932,19.991,19.991,19.9586,19.9667,84524.1715
2005-08-31 13:50:00,24.66,24.75,24.66,24.74,71754.33262389783,19.9667,20.0395,19.9667,20.0314,71754.3326
2005-08-31 13:55:00,24.75,24.76,24.72,24.75,108644.97821019558,20.0395,20.0476,20.0152,20.0395,108644.9782
2005-08-31 14:00:00,24.74,24.75,24.71,24.71,53917.09739535826,20.0314,20.0395,20.0072,20.0072,53917.0974
2005-08-31 14:05:00,24.72,24.75,24.72,24.73,205938.98854768416,20.0152,20.0395,20.0152,20.0233,205938.9885
2005-08-31 14:10:00,24.75,24.81,24.73,24.77,99422.31681362116,20.0395,20.0881,20.0233,20.0557,99422.3168
2005-08-31 14:15:00,24.77,24.79,24.75,24.79,92226.6139657444,20.0557,20.0719,20.0395,20.0719,92226.614
2005-08-31 14:20:00,24.79,24.79,24.76,24.76,89996.95956217694,20.0719,20.0719,20.0476,20.0476,89996.9596
2005-08-31 14:25:00,24.77,24.8,24.76,24.79,124759.29867234212,20.0557,20.08,20.0476,20.0719,124759.2987
2005-08-31 14:30:00,24.79,24.8,24.74,24.75,186074.79477044693,20.0719,20.08,20.0314,20.0395,186074.7948
2005-08-31 14:35:00,24.74,24.77,24.74,24.75,58072.362420188496,20.0314,20.0557,20.0314,20.0395,58072.3624
2005-08-31 14:40:00,24.76,24.77,24.75,24.77,104692.40904023511,20.0476,20.0557,20.0395,20.0557,104692.409
2005-08-31 14:45:00,24.77,24.78,24.76,24.77,114725.85385628862,20.0557,20.0638,20.0476,20.0557,114725.8539
2005-08-31 14:50:00,24.78,24.78,24.74,24.77,127090.30100334446,20.0638,20.0638,20.0314,20.0557,127090.301
2005-08-31 14:55:00,24.76,24.79,24.76,24.78,146549.1030708422,20.0476,20.0719,20.0476,20.0638,146549.1031
2005-08-31 15:00:00,24.78,24.78,24.77,24.77,153846.1538461538,20.0638,20.0638,20.0557,20.0557,153846.1538
2005-08-31 15:05:00,24.77,24.78,24.75,24.77,153947.5017735887,20.0557,20.0638,20.0395,20.0557,153947.5018
2005-08-31 15:10:00,24.77,24.79,24.74,24.75,196209.5875139353,20.0557,20.0719,20.0314,20.0395,196209.5875
2005-08-31 15:15:00,24.75,24.76,24.72,24.75,57565.62278301408,20.0395,20.0476,20.0152,20.0395,57565.6228
2005-08-31 15:20:00,24.75,24.76,24.73,24.75,104388.36525793046,20.0395,20.0476,20.0233,20.0395,104388.3653
2005-08-31 15:25:00,24.74,24.76,24.73,24.76,106922.06344380256,20.0314,20.0476,20.0233,20.0476,106922.0634
2005-08-31 15:30:00,24.75,24.79,24.74,24.77,125671.43001925608,20.0395,20.0719,20.0314,20.0557,125671.43
2005-08-31 15:35:00,24.79,24.79,24.77,24.79,129218.60747947702,20.0719,20.0719,20.0557,20.0719,129218.6075
2005-08-31 15:40:00,24.79,24.82,24.78,24.81,182831.66109253064,20.0719,20.0962,20.0638,20.0881,182831.6611
2005-08-31 15:45:00,24.82,24.86,24.81,24.85,205229.55305564,20.0962,20.1286,20.0881,20.1205,205229.5531
2005-08-31 15:50:00,24.85,24.88,24.85,24.85,153846.1538461538,20.1205,20.1448,20.1205,20.1205,153846.1538
2005-08-31 15:55:00,24.85,24.87,24.83,24.85,190635.45150501668,20.1205,20.1367,20.1043,20.1205,190635.4515
2005-09-01 09:30:00,24.76,24.84,24.73,24.77,180804.7025438329,20.0476,20.1124,20.0233,20.0557,180804.7025
2005-09-01 09:35:00,24.77,24.79,24.7,24.73,57464.27485557919,20.0557,20.0719,19.9991,20.0233,57464.2749
2005-09-01 09:40:00,24.74,24.79,24.71,24.71,119185.16266342351,20.0314,20.0719,20.0072,20.0072,119185.1627
2005-09-01 09:45:00,24.71,24.74,24.68,24.74,87361.91344886995,20.0072,20.0314,19.9829,20.0314,87361.9134
2005-09-01 09:50:00,24.73,24.74,24.7,24.72,103780.27769332116,20.0233,20.0314,19.9991,20.0152,103780.2777
2005-09-01 09:55:00,24.71,24.71,24.65,24.67,98712.88132157696,20.0072,20.0072,19.9586,19.9748,98712.8813
2005-09-01 10:00:00,24.67,24.67,24.6,24.63,201783.72352285392,19.9748,19.9748,19.9181,19.9424,201783.7235
2005-09-01 10:05:00,24.63,24.64,24.59,24.59,124252.55903516772,19.9424,19.9505,19.91,19.91,124252.559
2005-09-01 10:10:00,24.59,24.64,24.58,24.64,176852.13337387246,19.91,19.9505,19.9019,19.9505,176852.1334
2005-09-01 10:15:00,24.64,24.64,24.59,24.6,104591.06111280022,19.9505,19.9505,19.91,19.9181,104591.0611
2005-09-01 10:20:00,24.59,24.67,24.57,24.63,174926.5227526097,19.91,19.9748,19.8938,19.9424,174926.5228
2005-09-01 10:25:00,24.64,24.66,24.6,24.63,70335.46163980945,19.9505,19.9667,19.9181,19.9424,70335.4616
2005-09-01 10:30:00,24.63,24.63,24.58,24.59,109354.41370223978,19.9424,19.9424,19.9019,19.91,109354.4137
2005-09-01 10:35:00,24.58,24.6,24.55,24.56,224282.96341339816,19.9019,19.9181,19.8776,19.8857,224282.9634
2005-09-01 10:40:00,24.55,24.56,24.52,24.52,132259.04530252353,19.8776,19.8857,19.8533,19.8533,132259.0453
2005-09-01 10:45:00,24.53,24.59,24.52,24.57,264923.48231478664,19.8614,19.91,19.8533,19.8938,264923.4823
2005-09-01 10:50:00,24.57,24.58,24.55,24.58,63545.15050167223,19.8938,19.9019,19.8776,19.9019,63545.1505
2005-09-01 10:55:00,24.57,24.62,24.56,24.57,193979.93311036783,19.8938,19.9343,19.8857,19.8938,193979.9331
2005-09-01 11:00:00,24.57,24.58,24.54,24.57,135806.22276274447,19.8938,19.9019,19.8695,19.8938,135806.2228
2005-09-01 11:05:00,24.57,24.57,24.53,24.54,94658.9642241816,19.8938,19.8938,19.8614,19.8695,94658.9642
2005-09-01 11:10:00,24.53,24.6,24.53,24.57,150805.7160231073,19.8614,19.9181,19.8614,19.8938,150805.716
2005-09-01 11:15:00,24.57,24.59,24.54,24.56,76517.68521333738,19.8938,19.91,19.8695,19.8857,76517.6852
2005-09-01 11:20:00,24.56,24.62,24.55,24.6,114624.50592885372,19.8857,19.9343,19.8776,19.9181,114624.5059
2005-09-01 11:25:00,24.59,24.63,24.58,24.58,169960.47430830036,19.91,19.9424,19.9019,19.9019,169960.4743
2005-09-01 11:30:00,24.57,24.6,24.54,24.58,208675.38258842603,19.8938,19.9181,19.8695,19.9019,208675.3826
2005-09-01 11:35:00,24.57,24.64,24.57,24.62,154454.24141076312,19.8938,19.9505,19.8938,19.9343,154454.2414
2005-09-01 11:40:00,24.62,24.69,24.61,24.62,178068.30850309107,19.9343,19.991,19.9262,19.9343,178068.3085
2005-09-01 11:45:00,24.61,24.64,24.6,24.61,94760.31215161648,19.9262,19.9505,19.9181,19.9262,94760.3122
2005-09-01 11:50:00,24.6,24.62,24.59,24.6,38208.16864295125,19.9181,19.9343,19.91,19.9181,38208.1686
2005-09-01 11:55:00,24.6,24.63,24.6,24.62,88679.43650552345,19.9181,19.9424,19.9181,19.9343,88679.4365
2005-09-01 12:00:00,24.62,24.64,24.6,24.62,114421.81007398396,19.9343,19.9505,19.9181,19.9343,114421.8101
2005-09-01 12:05:00,24.63,24.65,24.61,24.64,50673.96371744197,19.9424,19.9586,19.9262,19.9505,50673.9637
2005-09-01 12:10:00,24.64,24.66,24.62,24.63,55335.96837944663,19.9505,19.9667,19.9343,19.9424,55335.9684
2005-09-01 12:15:00,24.63,24.67,24.62,24.66,41653.9981757373,19.9424,19.9748,19.9343,19.9667,41653.9982
2005-09-01 12:20:00,24.66,24.67,24.63,24.65,74693.42251950946,19.9667,19.9748,19.9424,19.9586,74693.4225
2005-09-01 12:25:00,24.65,24.65,24.62,24.64,89996.95956217694,19.9586,19.9586,19.9343,19.9505,89996.9596
2005-09-01 12:30:00,24.65,24.66,24.6,24.61,61923.58366271409,19.9586,19.9667,19.9181,19.9262,61923.5837
2005-09-01 12:35:00,24.61,24.64,24.6,24.62,48849.701023614056,19.9262,19.9505,19.9181,19.9343,48849.701
2005-09-01 12:40:00,24.61,24.65,24.61,24.64,15202.189115232592,19.9262,19.9586,19.9262,19.9505,15202.1891
2005-09-01 12:45:00,24.65,24.66,24.63,24.66,41856.69403060707,19.9586,19.9667,19.9424,19.9667,41856.694
2005-09-01 12:50:00,24.66,24.67,24.62,24.63,152021.8911523259,19.9667,19.9748,19.9343,19.9424,152021.8912
2005-09-01 12:55:00,24.63,24.63,24.57,24.6,61518.19195297455,19.9424,19.9424,19.8938,19.9181,61518.192
2005-09-01 13:00:00,24.6,24.61,24.59,24.59,117056.85618729096,19.9181,19.9262,19.91,19.91,117056.8562
2005-09-01 13:05:00,24.59,24.6,24.57,24.6,41856.69403060707,19.91,19.9181,19.8938,19.9181,41856.694
2005-09-01 13:10:00,24.6,24.61,24.58,24.58,153339.4142089794,19.9181,19.9262,19.9019,19.9019,153339.4142
2005-09-01 13:15:00,24.59,24.6,24.58,24.59,120198.64193777237,19.91,19.9181,19.9019,19.91,120198.6419
2005-09-01 13:20:00,24.6,24.61,24.58,24.61,49457.78858822336,19.9181,19.9262,19.9019,19.9262,49457.7886
2005-09-01 13:25:00,24.61,24.63,24.59,24.61,85841.6945373467,19.9262,19.9424,19.91,19.9262,85841.6945
2005-09-01 13:30:00,24.6,24.62,24.57,24.58,83206.64842403971,19.9181,19.9343,19.8938,19.9019,83206.6484
2005-09-01 13:35:00,24.57,24.59,24.56,24.56,60808.756460930366,19.8938,19.91,19.8857,19.8857,60808.7565
2005-09-01 13:40:00,24.56,24.57,24.5,24.51,81382.3857302118,19.8857,19.8938,19.8371,19.8452,81382.3857
2005-09-01 13:45:00,24.52,24.53,24.46,24.48,202695.85486976788,19.8533,19.8614,19.8047,19.8209,202695.8549
2005-09-01 13:50:00,24.48,24.5,24.45,24.45,164994.42586399103,19.8209,19.8371,19.7966,19.7966,164994.4259
2005-09-01 13:55:00,24.45,24.48,24.44,24.45,86855.17381169554,19.7966,19.8209,19.7885,19.7966,86855.1738
2005-09-01 14:00:00,24.45,24.46,24.41,24.43,144116.75281240497,19.7966,19.8047,19.7642,19.7804,144116.7528
2005-09-01 14:05:00,24.42,24.44,24.37,24.42,116246.07276781189,19.7723,19.7885,19.7319,19.7723,116246.0728
2005-09-01 14:10:00,24.42,24.49,24.42,24.46,103070.84220127696,19.7723,19.829,19.7723,19.8047,103070.8422
2005-09-01 14:15:00,24.45,24.45,24.41,24.43,122529.64426877467,19.7966,19.7966,19.7642,19.7804,122529.6443
2005-09-01 14:20:00,24.42,24.48,24.42,24.46,93746.83287726765,19.7723,19.8209,19.7723,19.8047,93746.8329
2005-09-01 14:25:00,24.45,24.48,24.43,24.46,158913.550217898,19.7966,19.8209,19.7804,19.8047,158913.5502
2005-09-01 14:30:00,24.46,24.5,24.44,24.48,128711.8678423026,19.8047,19.8371,19.7885,19.8209,128711.8678
2005-09-01 14:35:00,24.49,24.52,24.48,24.51,169251.0388162562,19.829,19.8533,19.8209,19.8452,169251.0388
2005-09-01 14:40:00,24.5,24.52,24.47,24.48,116955.50825985608,19.8371,19.8533,19.8128,19.8209,116955.5083
2005-09-01 14:45:00,24.48,24.48,24.42,24.42,106111.28002432348,19.8209,19.8209,19.7723,19.7723,106111.28
2005-09-01 14:50:00,24.42,24.49,24.42,24.48,102158.71085436302,19.7723,19.829,19.7723,19.8209,102158.7109
2005-09-01 14:55:00,24.47,24.47,24.39,24.41,119995.9460829026,19.8128,19.8128,19.7481,19.7642,119995.9461
2005-09-01 15:00:00,24.41,24.48,24.41,24.44,81686.42951251645,19.7642,19.8209,19.7642,19.7885,81686.4295
2005-09-01 15:05:00,24.44,24.45,24.41,24.41,103678.92976588628,19.7885,19.7966,19.7642,19.7642,103678.9298
2005-09-01 15:10:00,24.41,24.42,24.39,24.41,210600.99320968884,19.7642,19.7723,19.7481,19.7642,210600.9932
2005-09-01 15:15:00,24.41,24.42,24.39,24.41,124759.29867234212,19.7642,19.7723,19.7481,19.7642,124759.2987
2005-09-01 15:20:00,24.41,24.41,24.35,24.35,221445.2214452214,19.7642,19.7642,19.7157,19.7157,221445.2214
2005-09-01 15:25:00,24.33,24.4,24.32,24.39,276983.8856795378,19.6995,19.7562,19.6914,19.7481,276983.8857
2005-09-01 15:30:00,24.39,24.42,24.36,24.36,153542.11006384916,19.7481,19.7723,19.7238,19.7238,153542.1101
2005-09-01 15:35:00,24.37,24.38,24.34,24.36,159825.68156481197,19.7319,19.74,19.7076,19.7238,159825.6816
2005-09-01 15:40:00,24.36,24.41,24.34,24.39,203912.0299989865,19.7238,19.7642,19.7076,19.7481,203912.03
2005-09-01 15:45:00,24.39,24.42,24.38,24.42,195500.15202189112,19.7481,19.7723,19.74,19.7723,195500.152
2005-09-01 15:50:00,24.42,24.44,24.36,24.39,284990.37194689363,19.7723,19.7885,19.7238,19.7481,284990.3719
2005-09-01 15:55:00,24.37,24.38,24.32,24.33,300800.64862673555,19.7319,19.74,19.6914,19.6995,300800.6486
2005-09-02 09:30:00,24.36,24.38,24.29,24.34,186581.5344076213,19.7238,19.74,19.6671,19.7076,186581.5344
2005-09-02 09:35:00,24.34,24.47,24.34,24.44,66990.98003445829,19.7076,19.8128,19.7076,19.7885,66990.98
2005-09-02 09:40:00,24.45,24.45,24.41,24.44,84828.21526299785,19.7966,19.7966,19.7642,19.7885,84828.2153
2005-09-02 09:45:00,24.43,24.43,24.36,24.41,71450.28884159318,19.7804,19.7804,19.7238,19.7642,71450.2888
2005-09-02 09:50:00,24.4,24.44,24.32,24.38,87564.60930373972,19.7562,19.7885,19.6914,19.74,87564.6093
2005-09-02 09:55:00,24.38,24.45,24.38,24.42,78645.99168946994,19.74,19.7966,19.74,19.7723,78645.9917
2005-09-02 10:00:00,24.44,24.44,24.32,24.37,127292.99685821425,19.7885,19.7885,19.6914,19.7319,127292.9969
2005-09-02 10:05:00,24.37,24.37,24.28,24.31,226918.0095267052,19.7319,19.7319,19.659,19.6833,226918.0095
2005-09-02 10:10:00,24.31,24.32,24.22,24.25,263808.65511300287,19.6833,19.6914,19.6104,19.6347,263808.6551
2005-09-02 10:15:00,24.25,24.45,24.25,24.44,202087.76730515857,19.6347,19.7966,19.6347,19.7885,202087.7673
2005-09-02 10:20:00,24.44,24.44,24.34,24.35,115840.68105807234,19.7885,19.7885,19.7076,19.7157,115840.6811
2005-09-02 10:25:00,24.35,24.37,24.32,24.34,64457.281848586186,19.7157,19.7319,19.6914,19.7076,64457.2818
2005-09-02 10:30:00,24.33,24.34,24.27,24.28,99726.3605959258,19.6995,19.7076,19.6509,19.659,99726.3606
2005-09-02 10:35:00,24.27,24.33,24.27,24.33,87463.26137630484,19.6509,19.6995,19.6509,19.6995,87463.2614
2005-09-02 10:40:00,24.33,24.39,24.33,24.38,132765.78493969797,19.6995,19.7481,19.6995,19.74,132765.7849
2005-09-02 10:45:00,24.37,24.41,24.35,24.41,114624.50592885372,19.7319,19.7642,19.7157,19.7642,114624.5059
2005-09-02 10:50:00,24.4,24.44,24.38,24.43,68713.89480085131,19.7562,19.7885,19.74,19.7804,68713.8948
2005-09-02 10:55:00,24.43,24.45,24.42,24.43,107631.49893584674,19.7804,19.7966,19.7723,19.7804,107631.4989
2005-09-02 11:00:00,24.42,24.48,24.42,24.45,48241.61345900476,19.7723,19.8209,19.7723,19.7966,48241.6135
2005-09-02 11:05:00,24.45,24.45,24.42,24.42,50268.57200770243,19.7966,19.7966,19.7723,19.7723,50268.572
2005-09-02 11:10:00,24.42,24.45,24.4,24.4,151413.8035877166,19.7723,19.7966,19.7562,19.7562,151413.8036
2005-09-02 11:15:00,24.41,24.41,24.37,24.37,58173.71034762338,19.7642,19.7642,19.7319,19.7319,58173.7103
2005-09-02 11:20:00,24.37,24.39,24.34,24.38,102260.0587817979,19.7319,19.7481,19.7076,19.74,102260.0588
2005-09-02 11:25:00,24.37,24.38,24.32,24.35,67903.11138137223,19.7319,19.74,19.6914,19.7157,67903.1114
2005-09-02 11:30:00,24.34,24.35,24.28,24.28,105097.80074997465,19.7076,19.7157,19.659,19.659,105097.8007
2005-09-02 11:35:00,24.3,24.3,24.27,24.28,47126.78625722103,19.6752,19.6752,19.6509,19.659,47126.7863
2005-09-02 11:40:00,24.28,24.33,24.27,24.28,123745.81939799328,19.659,19.6995,19.6509,19.659,123745.8194
2005-09-02 11:45:00,24.29,24.29,24.25,24.27,58883.145839667566,19.6671,19.6671,19.6347,19.6509,58883.1458
2005-09-02 11:50:00,24.26,24.3,24.25,24.3,48444.309313874524,19.6428,19.6752,19.6347,19.6752,48444.3093
2005-09-02 11:55:00,24.3,24.3,24.24,24.28,68105.807236242,19.6752,19.6752,19.6266,19.659,68105.8072
2005-09-02 12:00:00,24.27,24.31,24.27,24.3,63342.454646802464,19.6509,19.6833,19.6509,19.6752,63342.4546
2005-09-02 12:05:00,24.31,24.32,24.28,24.32,89490.21992500252,19.6833,19.6914,19.659,19.6914,89490.2199
2005-09-02 12:10:00,24.31,24.36,24.29,24.36,104591.06111280022,19.6833,19.7238,19.6671,19.7238,104591.0611
2005-09-02 12:15:00,24.36,24.36,24.32,24.34,23005.979527718653,19.7238,19.7238,19.6914,19.7076,23005.9795
2005-09-02 12:20:00,24.35,24.38,24.34,24.38,37093.34144116752,19.7157,19.74,19.7076,19.74,37093.3414
2005-09-02 12:25:00,24.37,24.38,24.35,24.37,18039.93108340934,19.7319,19.74,19.7157,19.7319,18039.9311
2005-09-02 12:30:00,24.37,24.4,24.36,24.4,60302.01682375594,19.7319,19.7562,19.7238,19.7562,60302.0168
2005-09-02 12:35:00,24.41,24.42,24.39,24.41,32228.640924293093,19.7642,19.7723,19.7481,19.7642,32228.6409
2005-09-02 12:40:00,24.41,24.42,24.39,24.42,68004.45930880713,19.7642,19.7723,19.7481,19.7723,68004.4593
2005-09-02 12:45:00,24.42,24.44,24.41,24.41,57261.57900070943,19.7723,19.7885,19.7642,19.7642,57261.579
2005-09-02 12:50:00,24.42,24.42,24.4,24.42,34559.64325529542,19.7723,19.7723,19.7562,19.7723,34559.6433
2005-09-02 12:55:00,24.42,24.45,24.39,24.4,83713.38806121414,19.7723,19.7966,19.7481,19.7562,83713.3881
2005-09-02 13:00:00,24.41,24.43,24.4,24.43,27363.940407418664,19.7642,19.7804,19.7562,19.7804,27363.9404
2005-09-02 13:05:00,24.43,24.44,24.42,24.43,35877.16631194892,19.7804,19.7885,19.7723,19.7804,35877.1663
2005-09-02 13:10:00,24.43,24.44,24.4,24.4,51484.74713692104,19.7804,19.7885,19.7562,19.7562,51484.7471
2005-09-02 13:15:00,24.4,24.41,24.38,24.4,41248.60646599776,19.7562,19.7642,19.74,19.7562,41248.6065
2005-09-02 13:20:00,24.39,24.41,24.38,24.39,54930.57666970709,19.7481,19.7642,19.74,19.7481,54930.5767
2005-09-02 13:25:00,24.38,24.41,24.36,24.39,69626.02614776527,19.74,19.7642,19.7238,19.7481,69626.0261
2005-09-02 13:30:00,24.4,24.41,24.37,24.41,95875.1393534002,19.7562,19.7642,19.7319,19.7642,95875.1394
2005-09-02 13:35:00,24.42,24.5,24.41,24.5,66788.28417958852,19.7723,19.8371,19.7642,19.8371,66788.2842
2005-09-02 13:40:00,24.5,24.51,24.47,24.47,65876.15283267456,19.8371,19.8452,19.8128,19.8128,65876.1528
2005-09-02 13:45:00,24.48,24.5,24.47,24.49,50775.311644876856,19.8209,19.8371,19.8128,19.829,50775.3116
2005-09-02 13:50:00,24.48,24.52,24.48,24.51,62937.062937062925,19.8209,19.8533,19.8209,19.8452,62937.0629
2005-09-02 13:55:00,24.52,24.56,24.5,24.55,61214.1481706699,19.8533,19.8857,19.8371,19.8776,61214.1482
2005-09-02 14:00:00,24.55,24.57,24.53,24.57,99422.31681362116,19.8776,19.8938,19.8614,19.8938,99422.3168
2005-09-02 14:05:00,24.57,24.57,24.55,24.57,43680.956724434975,19.8938,19.8938,19.8776,19.8938,43680.9567
2005-09-02 14:10:00,24.56,24.58,24.56,24.57,47329.4821120908,19.8857,19.9019,19.8857,19.8938,47329.4821
2005-09-02 14:15:00,24.58,24.59,24.56,24.59,55640.012161751285,19.9019,19.91,19.8857,19.91,55640.0122
2005-09-02 14:20:00,24.59,24.6,24.58,24.6,73882.6391000304,19.91,19.9181,19.9019,19.9181,73882.6391
2005-09-02 14:25:00,24.59,24.6,24.56,24.56,70335.46163980945,19.91,19.9181,19.8857,19.8857,70335.4616
2005-09-02 14:30:00,24.57,24.59,24.55,24.55,28681.46346407216,19.8938,19.91,19.8776,19.8776,28681.4635
2005-09-02 14:35:00,24.55,24.56,24.52,24.54,62531.67122732339,19.8776,19.8857,19.8533,19.8695,62531.6712
2005-09-02 14:40:00,24.55,24.59,24.54,24.58,81078.34194790715,19.8776,19.91,19.8695,19.9019,81078.3419
2005-09-02 14:45:00,24.57,24.6,24.55,24.55,53106.31397587919,19.8938,19.9181,19.8776,19.8776,53106.314
2005-09-02 14:50:00,24.55,24.59,24.54,24.56,42768.82537752103,19.8776,19.91,19.8695,19.8857,42768.8254
2005-09-02 14:55:00,24.56,24.57,24.54,24.55,56552.14350866524,19.8857,19.8938,19.8695,19.8776,56552.1435
2005-09-02 15:00:00,24.55,24.58,24.54,24.57,68409.85101854666,19.8776,19.9019,19.8695,19.8938,68409.851
2005-09-02 15:05:00,24.57,24.57,24.53,24.53,52396.878483835,19.8938,19.8938,19.8614,19.8614,52396.8785
2005-09-02 15:10:00,24.53,24.55,24.53,24.53,58680.4499847978,19.8614,19.8776,19.8614,19.8614,58680.45
2005-09-02 15:15:00,24.54,24.54,24.48,24.48,61619.53988040944,19.8695,19.8695,19.8209,19.8209,61619.5399
2005-09-02 15:20:00,24.48,24.5,24.47,24.5,55234.62045201175,19.8209,19.8371,19.8128,19.8371,55234.6205
2005-09-02 15:25:00,24.49,24.53,24.49,24.5,38410.86449782101,19.829,19.8614,19.829,19.8371,38410.8645
2005-09-02 15:30:00,24.5,24.51,24.48,24.48,75706.9017938583,19.8371,19.8452,19.8209,19.8209,75706.9018
2005-09-02 15:35:00,24.48,24.49,24.43,24.44,120604.03364751188,19.8209,19.829,19.7804,19.7885,120604.0336
2005-09-02 15:40:00,24.44,24.45,24.39,24.4,97091.31448261882,19.7885,19.7966,19.7481,19.7562,97091.3145
2005-09-02 15:45:00,24.4,24.44,24.39,24.43,77125.77277794668,19.7562,19.7885,19.7481,19.7804,77125.7728
2005-09-02 15:50:00,24.42,24.45,24.4,24.41,98510.1854667072,19.7723,19.7966,19.7562,19.7642,98510.1855
2005-09-02 15:55:00,24.4,24.43,24.39,24.43,179385.83155974458,19.7562,19.7804,19.7481,19.7804,179385.8316
2005-09-06 09:30:00,24.47,24.66,24.47,24.64,324921.4553562379,19.8128,19.9667,19.8128,19.9505,324921.4554
2005-09-06 09:35:00,24.64,24.69,24.63,24.64,166717.34063038407,19.9505,19.991,19.9424,19.9505,166717.3406
2005-09-06 09:40:00,24.64,24.66,24.59,24.64,113712.37458193976,19.9505,19.9667,19.91,19.9505,113712.3746
2005-09-06 09:45:00,24.64,24.74,24.63,24.68,70538.15749467922,19.9505,20.0314,19.9424,19.9829,70538.1575
2005-09-06 09:50:00,24.68,24.74,24.64,24.7,116651.46447755142,19.9829,20.0314,19.9505,19.9991,116651.4645
2005-09-06 09:55:00,24.71,24.73,24.66,24.73,55944.05594405594,20.0072,20.0233,19.9667,20.0233,55944.0559
2005-09-06 10:00:00,24.73,24.83,24.73,24.83,113611.0266545049,20.0233,20.1043,20.0233,20.1043,113611.0267
2005-09-06 10:05:00,24.83,24.86,24.81,24.86,114320.46214654908,20.1043,20.1286,20.0881,20.1286,114320.4621
2005-09-06 10:10:00,24.86,24.89,24.85,24.86,155163.67690280732,20.1286,20.1529,20.1205,20.1286,155163.6769
2005-09-06 10:15:00,24.86,24.87,24.81,24.84,122529.64426877467,20.1286,20.1367,20.0881,20.1124,122529.6443
2005-09-06 10:20:00,24.83,24.85,24.79,24.79,148778.75747440962,20.1043,20.1205,20.0719,20.0719,148778.7575
2005-09-06 10:25:00,24.81,24.85,24.8,24.82,178271.00435796086,20.0881,20.1205,20.08,20.0962,178271.0044
2005-09-06 10:30:00,24.82,24.82,24.77,24.79,48951.04895104894,20.0962,20.0962,20.0557,20.0719,48951.049
2005-09-06 10:35:00,24.79,24.79,24.73,24.73,137022.39789196308,20.0719,20.0719,20.0233,20.0233,137022.3979
2005-09-06 10:40:00,24.74,24.79,24.74,24.79,157393.33130637475,20.0314,20.0719,20.0314,20.0719,157393.3313
2005-09-06 10:45:00,24.79,24.8,24.77,24.78,102969.49427384208,20.0719,20.08,20.0557,20.0638,102969.4943
2005-09-06 10:50:00,24.78,24.78,24.76,24.77,98611.53339414208,20.0638,20.0638,20.0476,20.0557,98611.5334
2005-09-06 10:55:00,24.78,24.78,24.71,24.72,52700.92226613965,20.0638,20.0638,20.0072,20.0152,52700.9223
2005-09-06 11:00:00,24.72,24.75,24.72,24.75,67700.41552650247,20.0152,20.0395,20.0152,20.0395,67700.4155
2005-09-06 11:05:00,24.74,24.77,24.74,24.74,154150.19762845847,20.0314,20.0557,20.0314,20.0314,154150.1976
2005-09-06 11:10:00,24.75,24.76,24.73,24.74,47734.87382183033,20.0395,20.0476,20.0233,20.0314,47734.8738
2005-09-06 11:15:00,24.74,24.75,24.7,24.72,114624.50592885372,20.0314,20.0395,19.9991,20.0152,114624.5059
2005-09-06 11:20:00,24.73,24.77,24.72,24.76,235329.8875038005,20.0233,20.0557,20.0152,20.0476,235329.8875
2005-09-06 11:25:00,24.76,24.77,24.73,24.77,112192.15567041653,20.0476,20.0557,20.0233,20.0557,112192.1557
2005-09-06 11:30:00,24.76,24.77,24.74,24.74,169859.1263808655,20.0476,20.0557,20.0314,20.0314,169859.1264
2005-09-06 11:35:00,24.75,24.75,24.73,24.73,90098.30748961182,20.0395,20.0395,20.0233,20.0233,90098.3075
2005-09-06 11:40:00,24.73,24.73,24.69,24.71,82902.60464173506,20.0233,20.0233,19.991,20.0072,82902.6046
2005-09-06 11:45:00,24.71,24.74,24.7,24.72,105401.8445322793,20.0072,20.0314,19.9991,20.0152,105401.8445
2005-09-06 11:50:00,24.72,24.73,24.72,24.72,48140.26553156987,20.0152,20.0233,20.0152,20.0152,48140.2655
2005-09-06 11:55:00,24.72,24.74,24.72,24.74,33039.42434377217,20.0152,20.0314,20.0152,20.0314,33039.4243
2005-09-06 12:00:00,24.74,24.79,24.73,24.77,86145.73831965135,20.0314,20.0719,20.0233,20.0557,86145.7383
2005-09-06 12:05:00,24.77,24.78,24.76,24.78,30809.76994020472,20.0557,20.0638,20.0476,20.0638,30809.7699
2005-09-06 12:10:00,24.78,24.78,24.75,24.77,22093.8481808047,20.0638,20.0638,20.0395,20.0557,22093.8482
2005-09-06 12:15:00,24.77,24.79,24.76,24.77,27161.24455254889,20.0557,20.0719,20.0476,20.0557,27161.2446
2005-09-06 12:20:00,24.78,24.78,24.75,24.77,43174.21708726056,20.0638,20.0638,20.0395,20.0557,43174.2171
2005-09-06 12:25:00,24.77,24.81,24.76,24.77,49660.48444309313,20.0557,20.0881,20.0476,20.0557,49660.4844
2005-09-06 12:30:00,24.77,24.77,24.75,24.76,58376.40620249315,20.0557,20.0557,20.0395,20.0476,58376.4062
2005-09-06 12:35:00,24.76,24.84,24.76,24.83,65774.80490523968,20.0476,20.1124,20.0476,20.1043,65774.8049
2005-09-06 12:40:00,24.83,24.84,24.78,24.78,86449.782101956,20.1043,20.1124,20.0638,20.0638,86449.7821
2005-09-06 12:45:00,24.78,24.79,24.76,24.77,33039.42434377217,20.0638,20.0719,20.0476,20.0557,33039.4243
2005-09-06 12:50:00,24.77,24.79,24.77,24.78,26451.809060504707,20.0557,20.0719,20.0557,20.0638,26451.8091
2005-09-06 12:55:00,24.78,24.81,24.77,24.79,32938.07641633728,20.0638,20.0881,20.0557,20.0719,32938.0764
2005-09-06 13:00:00,24.79,24.82,24.79,24.8,74389.37873720481,20.0719,20.0962,20.0719,20.08,74389.3787
2005-09-06 13:05:00,24.81,24.82,24.78,24.8,40437.82304651869,20.0881,20.0962,20.0638,20.08,40437.823
2005-09-06 13:10:00,24.79,24.81,24.78,24.79,55944.05594405594,20.0719,20.0881,20.0638,20.0719,55944.0559
2005-09-06 13:15:00,24.78,24.81,24.78,24.8,41147.25853856288,20.0638,20.0881,20.0638,20.08,41147.2585
2005-09-06 13:20:00,24.8,24.83,24.8,24.8,88578.08857808856,20.08,20.1043,20.08,20.08,88578.0886
2005-09-06 13:25:00,24.8,24.82,24.79,24.81,40640.51890138846,20.08,20.0962,20.0719,20.0881,40640.5189
2005-09-06 13:30:00,24.81,24.82,24.8,24.81,58680.4499847978,20.0881,20.0962,20.08,20.0881,58680.45
2005-09-06 13:35:00,24.81,24.85,24.81,24.84,55640.012161751285,20.0881,20.1205,20.0881,20.1124,55640.0122
2005-09-06 13:40:00,24.84,24.84,24.8,24.81,108239.58650045603,20.1124,20.1124,20.08,20.0881,108239.5865
2005-09-06 13:45:00,24.81,24.82,24.79,24.8,36687.94973142799,20.0881,20.0962,20.0719,20.08,36687.9497
2005-09-06 13:50:00,24.79,24.85,24.79,24.8,104591.06111280022,20.0719,20.1205,20.0719,20.08,104591.0611
2005-09-06 13:55:00,24.79,24.83,24.78,24.78,103172.19012871184,20.0719,20.1043,20.0638,20.0638,103172.1901
2005-09-06 14:00:00,24.78,24.84,24.78,24.8,34255.59947299077,20.0638,20.1124,20.0638,20.08,34255.5995
2005-09-06 14:05:00,24.8,24.83,24.78,24.78,37194.689368602405,20.08,20.1043,20.0638,20.0638,37194.6894
2005-09-06 14:10:00,24.79,24.8,24.78,24.79,33951.55569068612,20.0719,20.08,20.0638,20.0719,33951.5557
2005-09-06 14:15:00,24.79,24.83,24.78,24.79,42363.433667781486,20.0719,20.1043,20.0638,20.0719,42363.4337
2005-09-06 14:20:00,24.79,24.8,24.78,24.8,25134.28600385121,20.0719,20.08,20.0638,20.08,25134.286
2005-09-06 14:25:00,24.79,24.8,24.77,24.78,38613.56035269078,20.0719,20.08,20.0557,20.0638,38613.5604
2005-09-06 14:30:00,24.78,24.79,24.77,24.78,68207.15516367689,20.0638,20.0719,20.0557,20.0638,68207.1552
2005-09-06 14:35:00,24.78,24.79,24.75,24.76,55437.31630688151,20.0638,20.0719,20.0395,20.0476,55437.3163
2005-09-06 14:40:00,24.76,24.8,24.74,24.79,70842.20127698388,20.0476,20.08,20.0314,20.0719,70842.2013
2005-09-06 14:45:00,24.79,24.82,24.78,24.81,159318.94192763756,20.0719,20.0962,20.0638,20.0881,159318.9419
2005-09-06 14:50:00,24.81,24.81,24.78,24.8,29086.85517381169,20.0881,20.0881,20.0638,20.08,29086.8552
2005-09-06 14:55:00,24.79,24.82,24.79,24.81,50978.00749974662,20.0719,20.0962,20.0719,20.0881,50978.0075
2005-09-06 15:00:00,24.8,24.84,24.8,24.82,48849.701023614056,20.08,20.1124,20.08,20.0962,48849.701
2005-09-06 15:05:00,24.82,24.83,24.8,24.81,63950.54221141177,20.0962,20.1043,20.08,20.0881,63950.5422
2005-09-06 15:10:00,24.81,24.85,24.81,24.84,42464.78159521637,20.0881,20.1205,20.0881,20.1124,42464.7816
2005-09-06 15:15:00,24.84,24.89,24.84,24.87,76923.07692307691,20.1124,20.1529,20.1124,20.1367,76923.0769
2005-09-06 15:20:00,24.88,24.91,24.86,24.89,102057.36292692812,20.1448,20.1691,20.1286,20.1529,102057.3629
2005-09-06 15:25:00,24.89,24.92,24.86,24.87,96989.96655518391,20.1529,20.1772,20.1286,20.1367,96989.9666
2005-09-06 15:30:00,24.87,24.88,24.85,24.86,86449.782101956,20.1367,20.1448,20.1205,20.1286,86449.7821
2005-09-06 15:35:00,24.86,24.86,24.83,24.84,108949.02199250025,20.1286,20.1286,20.1043,20.1124,108949.022
2005-09-06 15:40:00,24.84,24.85,24.8,24.81,98307.48961183742,20.1124,20.1205,20.08,20.0881,98307.4896
2005-09-06 15:45:00,24.8,24.81,24.78,24.78,171277.99736495386,20.08,20.0881,20.0638,20.0638,171277.9974
2005-09-06 15:50:00,24.78,24.8,24.77,24.8,223674.87584878888,20.0638,20.08,20.0557,20.08,223674.8758
2005-09-06 15:55:00,24.78,24.87,24.78,24.84,206749.77196716325,20.0638,20.1367,20.0638,20.1124,206749.772
2005-09-07 09:30:00,24.71,24.86,24.7,24.84,220533.09009830744,20.0072,20.1286,19.9991,20.1124,220533.0901
2005-09-07 09:35:00,24.82,24.85,24.74,24.77,77531.16448768621,20.0962,20.1205,20.0314,20.0557,77531.1645
2005-09-07 09:40:00,24.79,24.83,24.77,24.78,98307.48961183742,20.0719,20.1043,20.0557,20.0638,98307.4896
2005-09-07 09:45:00,24.77,24.78,24.7,24.75,405493.05766697065,20.0557,20.0638,19.9991,20.0395,405493.0577
2005-09-07 09:50:00,24.74,24.82,24.73,24.81,117259.55204216072,20.0314,20.0962,20.0233,20.0881,117259.552
2005-09-07 09:55:00,24.81,24.83,24.78,24.78,82699.9087868653,20.0881,20.1043,20.0638,20.0638,82699.9088
2005-09-07 10:00:00,24.78,24.8,24.77,24.77,70031.4178575048,20.0638,20.08,20.0557,20.0557,70031.4179
2005-09-07 10:05:00,24.77,24.78,24.75,24.75,52396.878483835,20.0557,20.0638,20.0395,20.0395,52396.8785
2005-09-07 10:10:00,24.75,24.81,24.74,24.81,35775.81838451403,20.0395,20.0881,20.0314,20.0881,35775.8184
2005-09-07 10:15:00,24.81,24.83,24.79,24.83,108746.32613763049,20.0881,20.1043,20.0719,20.1043,108746.3261
2005-09-07 10:20:00,24.82,24.83,24.79,24.79,61214.1481706699,20.0962,20.1043,20.0719,20.0719,61214.1482
2005-09-07 10:25:00,24.79,24.82,24.78,24.79,53917.09739535826,20.0719,20.0962,20.0638,20.0719,53917.0974
2005-09-07 10:30:00,24.8,24.82,24.78,24.79,197324.41471571903,20.08,20.0962,20.0638,20.0719,197324.4147
2005-09-07 10:35:00,24.79,24.86,24.79,24.86,98206.14168440254,20.0719,20.1286,20.0719,20.1286,98206.1417
2005-09-07 10:40:00,24.86,24.89,24.85,24.86,74592.07459207458,20.1286,20.1529,20.1205,20.1286,74592.0746
2005-09-07 10:45:00,24.86,24.86,24.83,24.84,25539.67771359076,20.1286,20.1286,20.1043,20.1124,25539.6777
2005-09-07 10:50:00,24.83,24.91,24.83,24.91,70335.46163980945,20.1043,20.1691,20.1043,20.1691,70335.4616
2005-09-07 10:55:00,24.91,24.92,24.9,24.91,65369.41319550014,20.1691,20.1772,20.161,20.1691,65369.4132
2005-09-07 11:00:00,24.91,24.96,24.89,24.95,127698.38856795376,20.1691,20.2096,20.1529,20.2015,127698.3886
2005-09-07 11:05:00,24.96,24.97,24.9,24.92,73071.85568055132,20.2096,20.2177,20.161,20.1772,73071.8557
2005-09-07 11:10:00,24.91,24.98,24.91,24.94,90503.69919935137,20.1691,20.2258,20.1691,20.1934,90503.6992
2005-09-07 11:15:00,24.94,24.97,24.89,24.91,97699.40204722813,20.1934,20.2177,20.1529,20.1691,97699.402
2005-09-07 11:20:00,24.9,24.92,24.88,24.92,44694.43599878382,20.161,20.1772,20.1448,20.1772,44694.436
2005-09-07 11:25:00,24.93,24.95,24.9,24.94,106618.0196614979,20.1853,20.2015,20.161,20.1934,106618.0197
2005-09-07 11:30:00,24.94,24.97,24.93,24.93,50167.22408026755,20.1934,20.2177,20.1853,20.1853,50167.2241
2005-09-07 11:35:00,24.93,24.96,24.93,24.95,22904.63160028377,20.1853,20.2096,20.1853,20.2015,22904.6316
2005-09-07 11:40:00,24.96,24.98,24.94,24.97,37802.77693321171,20.2096,20.2258,20.1934,20.2177,37802.7769
2005-09-07 11:45:00,24.97,24.98,24.96,24.98,108036.89064558627,20.2177,20.2258,20.2096,20.2258,108036.8906
2005-09-07 11:50:00,24.98,24.99,24.95,24.95,74389.37873720481,20.2258,20.2339,20.2015,20.2015,74389.3787
2005-09-07 11:55:00,24.95,24.97,24.93,24.93,56552.14350866524,20.2015,20.2177,20.1853,20.1853,56552.1435
2005-09-07 12:00:00,24.94,24.94,24.9,24.9,113408.33079963514,20.1934,20.1934,20.161,20.161,113408.3308
2005-09-07 12:05:00,24.9,24.91,24.88,24.89,18952.06243032329,20.161,20.1691,20.1448,20.1529,18952.0624
2005-09-07 12:10:00,24.89,24.9,24.86,24.9,170365.8660180399,20.1529,20.161,20.1286,20.161,170365.866
2005-09-07 12:15:00,24.9,24.91,24.89,24.9,14188.709840883752,20.161,20.1691,20.1529,20.161,14188.7098
2005-09-07 12:20:00,24.9,24.9,24.87,24.88,10945.576162967463,20.161,20.161,20.1367,20.1448,10945.5762
2005-09-07 12:25:00,24.89,24.89,24.86,24.87,20979.020979020977,20.1529,20.1529,20.1286,20.1367,20979.021
2005-09-07 12:30:00,24.87,24.9,24.87,24.89,25438.329786155868,20.1367,20.161,20.1367,20.1529,25438.3298
2005-09-07 12:35:00,24.89,24.94,24.89,24.93,97902.09790209788,20.1529,20.1934,20.1529,20.1853,97902.0979
2005-09-07 12:40:00,24.93,24.93,24.88,24.88,24019.458802067493,20.1853,20.1853,20.1448,20.1448,24019.4588
2005-09-07 12:45:00,24.88,24.89,24.87,24.87,55640.012161751285,20.1448,20.1529,20.1367,20.1367,55640.0122
2005-09-07 12:50:00,24.87,24.91,24.87,24.9,24222.154656937262,20.1367,20.1691,20.1367,20.161,24222.1547
2005-09-07 12:55:00,24.9,24.93,24.9,24.9,45707.915273132654,20.161,20.1853,20.161,20.161,45707.9153
2005-09-07 13:00:00,24.9,24.93,24.87,24.93,98915.57717644672,20.161,20.1853,20.1367,20.1853,98915.5772
2005-09-07 13:05:00,24.91,24.93,24.91,24.92,34965.03496503496,20.1691,20.1853,20.1691,20.1772,34965.035
2005-09-07 13:10:00,24.92,24.94,24.92,24.93,45505.21941826289,20.1772,20.1934,20.1772,20.1853,45505.2194
2005-09-07 13:15:00,24.92,24.93,24.89,24.9,44694.43599878382,20.1772,20.1853,20.1529,20.161,44694.436
2005-09-07 13:20:00,24.89,24.92,24.89,24.91,51383.39920948616,20.1529,20.1772,20.1529,20.1691,51383.3992
2005-09-07 13:25:00,24.91,24.95,24.9,24.93,99625.01266849092,20.1691,20.2015,20.161,20.1853,99625.0127
2005-09-07 13:30:00,24.94,24.94,24.9,24.92,125975.47380156074,20.1934,20.1934,20.161,20.1772,125975.4738
2005-09-07 13:35:00,24.92,24.93,24.9,24.9,19762.84584980237,20.1772,20.1853,20.161,20.161,19762.8458
2005-09-07 13:40:00,24.9,24.92,24.9,24.92,18648.01864801865,20.161,20.1772,20.161,20.1772,18648.0186
2005-09-07 13:45:00,24.92,24.94,24.91,24.94,60910.104388365246,20.1772,20.1934,20.1691,20.1934,60910.1044
2005-09-07 13:50:00,24.94,24.96,24.93,24.95,117462.24789703048,20.1934,20.2096,20.1853,20.2015,117462.2479
2005-09-07 13:55:00,24.95,24.96,24.93,24.93,94050.8766595723,20.2015,20.2096,20.1853,20.1853,94050.8767
2005-09-07 14:00:00,24.94,24.95,24.9,24.94,50369.91993513732,20.1934,20.2015,20.161,20.1934,50369.9199
2005-09-07 14:05:00,24.93,24.96,24.91,24.93,71450.28884159318,20.1853,20.2096,20.1691,20.1853,71450.2888
2005-09-07 14:10:00,24.93,24.93,24.88,24.89,166007.9051383399,20.1853,20.1853,20.1448,20.1529,166007.9051
2005-09-07 14:15:00,24.88,24.9,24.85,24.89,35573.122529644264,20.1448,20.161,20.1205,20.1529,35573.1225
2005-09-07 14:20:00,24.88,24.9,24.87,24.89,37904.1248606466,20.1448,20.161,20.1367,20.1529,37904.1249
2005-09-07 14:25:00,24.9,24.91,24.87,24.88,47228.13418465592,20.161,20.1691,20.1367,20.1448,47228.1342
2005-09-07 14:30:00,24.88,24.9,24.87,24.88,31215.161649944253,20.1448,20.161,20.1367,20.1448,31215.1616
2005-09-07 14:35:00,24.89,24.9,24.88,24.89,18445.32279314888,20.1529,20.161,20.1448,20.1529,18445.3228
2005-09-07 14:40:00,24.9,24.93,24.88,24.93,41045.910611128,20.161,20.1853,20.1448,20.1853,41045.9106
2005-09-07 14:45:00,24.93,24.94,24.91,24.94,66382.89246984899,20.1853,20.1934,20.1691,20.1934,66382.8925
2005-09-07 14:50:00,24.95,24.96,24.92,24.95,252964.4268774703,20.2015,20.2096,20.1772,20.2015,252964.4269
2005-09-07 14:55:00,24.94,24.98,24.94,24.97,136008.91861761425,20.1934,20.2258,20.1934,20.2177,136008.9186
2005-09-07 15:00:00,24.99,24.99,24.95,24.95,127191.64893077934,20.2339,20.2339,20.2015,20.2015,127191.6489
2005-09-07 15:05:00,24.96,24.97,24.94,24.95,35573.122529644264,20.2096,20.2177,20.1934,20.2015,35573.1225
2005-09-07 15:10:00,24.95,25.0,24.95,24.99,129725.34711665144,20.2015,20.242,20.2015,20.2339,129725.3471
2005-09-07 15:15:00,24.99,25.0,24.93,24.93,112192.15567041653,20.2339,20.242,20.1853,20.1853,112192.1557
2005-09-07 15:20:00,24.94,24.96,24.92,24.93,78037.90412486064,20.1934,20.2096,20.1772,20.1853,78037.9041
2005-09-07 15:25:00,24.93,24.94,24.89,24.9,111178.67639606768,20.1853,20.1934,20.1529,20.161,111178.6764
2005-09-07 15:30:00,24.9,24.92,24.88,24.89,92936.04945778855,20.161,20.1772,20.1448,20.1529,92936.0495
2005-09-07 15:35:00,24.89,24.9,24.88,24.88,127799.73649538864,20.1529,20.161,20.1448,20.1448,127799.7365
2005-09-07 15:40:00,24.88,24.89,24.87,24.88,134488.699706091,20.1448,20.1529,20.1367,20.1448,134488.6997
2005-09-07 15:45:00,24.88,24.89,24.86,24.87,173608.99969595618,20.1448,20.1529,20.1286,20.1367,173608.9997
2005-09-07 15:50:00,24.88,24.9,24.86,24.88,77733.86034255598,20.1448,20.161,20.1286,20.1448,77733.8603
2005-09-07 15:55:00,24.87,24.89,24.85,24.88,150907.0639505422,20.1367,20.1529,20.1205,20.1448,150907.064
2005-09-08 09:30:00,24.71,24.74,24.69,24.72,203607.98621668183,20.0072,20.0314,19.991,20.0152,203607.9862
2005-09-08 09:35:00,24.72,24.73,24.69,24.71,113813.72250937468,20.0152,20.0233,19.991,20.0072,113813.7225
2005-09-08 09:40:00,24.7,24.72,24.67,24.67,146447.7551434073,19.9991,20.0152,19.9748,19.9748,146447.7551
2005-09-08 09:45:00,24.67,24.69,24.66,24.67,105503.19245971418,19.9748,19.991,19.9667,19.9748,105503.1925
2005-09-08 09:50:00,24.66,24.71,24.65,24.71,255700.82091821212,19.9667,20.0072,19.9586,20.0072,255700.8209
2005-09-08 09:55:00,24.71,24.71,24.66,24.67,134691.39556096075,20.0072,20.0072,19.9667,19.9748,134691.3956
2005-09-08 10:00:00,24.68,24.73,24.67,24.7,54727.88081483733,19.9829,20.0233,19.9748,19.9991,54727.8808
2005-09-08 10:05:00,24.72,24.74,24.72,24.74,131650.95773791423,20.0152,20.0314,20.0152,20.0314,131650.9577
2005-09-08 10:10:00,24.73,24.74,24.72,24.73,99422.31681362116,20.0233,20.0314,20.0152,20.0233,99422.3168
2005-09-08 10:15:00,24.73,24.73,24.72,24.72,25032.93807641633,20.0233,20.0233,20.0152,20.0152,25032.9381
2005-09-08 10:20:00,24.72,24.73,24.67,24.67,124049.86318029794,20.0152,20.0233,19.9748,19.9748,124049.8632
2005-09-08 10:25:00,24.69,24.72,24.69,24.71,135806.22276274447,19.991,20.0152,19.991,20.0072,135806.2228
2005-09-08 10:30:00,24.71,24.76,24.7,24.73,174926.5227526097,20.0072,20.0476,19.9991,20.0233,174926.5228
2005-09-08 10:35:00,24.72,24.76,24.71,24.73,121009.42535725144,20.0152,20.0476,20.0072,20.0233,121009.4254
2005-09-08 10:40:00,24.73,24.75,24.7,24.71,127698.38856795376,20.0233,20.0395,19.9991,20.0072,127698.3886
2005-09-08 10:45:00,24.71,24.72,24.68,24.68,165298.4696462957,20.0072,20.0152,19.9829,19.9829,165298.4696
2005-09-08 10:50:00,24.68,24.72,24.68,24.71,75909.59764872807,19.9829,20.0152,19.9829,20.0072,75909.5976
2005-09-08 10:55:00,24.71,24.72,24.69,24.72,249214.5535623796,20.0072,20.0152,19.991,20.0152,249214.5536
2005-09-08 11:00:00,24.71,24.72,24.7,24.72,43883.65257930475,20.0072,20.0152,19.9991,20.0152,43883.6526
2005-09-08 11:05:00,24.73,24.75,24.72,24.73,83510.69220634436,20.0233,20.0395,20.0152,20.0233,83510.6922
2005-09-08 11:10:00,24.72,24.75,24.71,24.71,27059.89662511401,20.0152,20.0395,20.0072,20.0072,27059.8966
2005-09-08 11:15:00,24.72,24.73,24.7,24.71,27262.59247998378,20.0152,20.0233,19.9991,20.0072,27262.5925
2005-09-08 11:20:00,24.71,24.74,24.71,24.71,138035.87716631193,20.0072,20.0314,20.0072,20.0072,138035.8772
2005-09-08 11:25:00,24.71,24.74,24.71,24.74,43275.56501469544,20.0072,20.0314,20.0072,20.0314,43275.565
2005-09-08 11:30:00,24.74,24.77,24.72,24.75,54119.79325022802,20.0314,20.0557,20.0152,20.0395,54119.7933
2005-09-08 11:35:00,24.76,24.76,24.73,24.73,30809.76994020472,20.0476,20.0476,20.0233,20.0233,30809.7699
2005-09-08 11:40:00,24.74,24.74,24.73,24.74,16114.320462146548,20.0314,20.0314,20.0233,20.0314,16114.3205
2005-09-08 11:45:00,24.74,24.76,24.74,24.75,40336.47511908381,20.0314,20.0476,20.0314,20.0395,40336.4751
2005-09-08 11:50:00,24.76,24.77,24.74,24.77,40032.43133677916,20.0476,20.0557,20.0314,20.0557,40032.4313
2005-09-08 11:55:00,24.77,24.78,24.76,24.77,122225.60048647004,20.0557,20.0638,20.0476,20.0557,122225.6005
2005-09-08 12:00:00,24.78,24.79,24.77,24.77,27363.940407418664,20.0638,20.0719,20.0557,20.0557,27363.9404
2005-09-08 12:05:00,24.77,24.8,24.77,24.78,28073.37589946285,20.0557,20.08,20.0557,20.0638,28073.3759
2005-09-08 12:10:00,24.77,24.8,24.77,24.77,33850.20776325124,20.0557,20.08,20.0557,20.0557,33850.2078
2005-09-08 12:15:00,24.77,24.79,24.76,24.78,36586.6018039931,20.0557,20.0719,20.0476,20.0638,36586.6018
2005-09-08 12:20:00,24.78,24.79,24.76,24.79,73274.5515354211,20.0638,20.0719,20.0476,20.0719,73274.5515
2005-09-08 12:25:00,24.79,24.8,24.78,24.8,27972.02797202797,20.0719,20.08,20.0638,20.08,27972.028
2005-09-08 12:30:00,24.79,24.8,24.79,24.79,32735.38056146751,20.0719,20.08,20.0719,20.0719,32735.3806
2005-09-08 12:35:00,24.8,24.82,24.79,24.79,81686.42951251645,20.08,20.0962,20.0719,20.0719,81686.4295
2005-09-08 12:40:00,24.8,24.8,24.78,24.79,18039.93108340934,20.08,20.08,20.0638,20.0719,18039.9311
2005-09-08 12:45:00,24.79,24.79,24.77,24.78,33951.55569068612,20.0719,20.0719,20.0557,20.0638,33951.5557
2005-09-08 12:50:00,24.79,24.8,24.77,24.8,13986.013986013984,20.0719,20.08,20.0557,20.08,13986.014
2005-09-08 12:55:00,24.79,24.8,24.78,24.8,13884.6660585791,20.0719,20.08,20.0638,20.08,13884.6661
2005-09-08 13:00:00,24.8,24.81,24.78,24.79,25032.93807641633,20.08,20.0881,20.0638,20.0719,25032.9381
2005-09-08 13:05:00,24.78,24.79,24.77,24.78,272929.96858214244,20.0638,20.0719,20.0557,20.0638,272929.9686
2005-09-08 13:10:00,24.78,24.78,24.76,24.77,22701.935745414,20.0638,20.0638,20.0476,20.0557,22701.9357
2005-09-08 13:15:00,24.77,24.77,24.76,24.77,17938.58315597446,20.0557,20.0557,20.0476,20.0557,17938.5832
2005-09-08 13:20:00,24.76,24.77,24.75,24.75,26857.20077024424,20.0476,20.0557,20.0395,20.0395,26857.2008
2005-09-08 13:25:00,24.76,24.77,24.74,24.77,30201.682375595414,20.0476,20.0557,20.0314,20.0557,30201.6824
2005-09-08 13:30:00,24.76,24.77,24.76,24.76,126279.5175838654,20.0476,20.0557,20.0476,20.0476,126279.5176
2005-09-08 13:35:00,24.76,24.77,24.76,24.76,130941.52224587004,20.0476,20.0557,20.0476,20.0476,130941.5222
2005-09-08 13:40:00,24.76,24.77,24.75,24.75,18850.71450288841,20.0476,20.0557,20.0395,20.0395,18850.7145
2005-09-08 13:45:00,24.76,24.76,24.74,24.75,53207.66190331407,20.0476,20.0476,20.0314,20.0395,53207.6619
2005-09-08 13:50:00,24.74,24.74,24.72,24.73,342150.6030201682,20.0314,20.0314,20.0152,20.0233,342150.603
2005-09-08 13:55:00,24.73,24.75,24.72,24.74,30607.07408533495,20.0233,20.0395,20.0152,20.0314,30607.0741
2005-09-08 14:00:00,24.73,24.75,24.73,24.74,53917.09739535826,20.0233,20.0395,20.0233,20.0314,53917.0974
2005-09-08 14:05:00,24.74,24.74,24.72,24.72,50876.659572311735,20.0314,20.0314,20.0152,20.0152,50876.6596
2005-09-08 14:10:00,24.72,24.73,24.71,24.71,279213.54008310527,20.0152,20.0233,20.0072,20.0072,279213.5401
2005-09-08 14:15:00,24.71,24.71,24.68,24.7,65876.15283267456,20.0072,20.0072,19.9829,19.9991,65876.1528
2005-09-08 14:20:00,24.7,24.7,24.67,24.68,123340.42768825377,19.9991,19.9991,19.9748,19.9829,123340.4277
2005-09-08 14:25:00,24.69,24.69,24.66,24.68,173811.69555082597,19.991,19.991,19.9667,19.9829,173811.6956
2005-09-08 14:30:00,24.67,24.68,24.65,24.66,85334.95490017228,19.9748,19.9829,19.9586,19.9667,85334.9549
2005-09-08 14:35:00,24.66,24.67,24.66,24.67,133880.6121414817,19.9667,19.9748,19.9667,19.9748,133880.6121
2005-09-08 14:40:00,24.66,24.67,24.63,24.64,77835.20826999086,19.9667,19.9748,19.9424,19.9505,77835.2083
2005-09-08 14:45:00,24.63,24.65,24.63,24.65,63241.10671936758,19.9424,19.9586,19.9424,19.9586,63241.1067
2005-09-08 14:50:00,24.64,24.65,24.63,24.64,89895.61163474206,19.9505,19.9586,19.9424,19.9505,89895.6116
2005-09-08 14:55:00,24.64,24.64,24.61,24.62,77835.20826999086,19.9505,19.9505,19.9262,19.9343,77835.2083
2005-09-08 15:00:00,24.61,24.62,24.58,24.61,272727.2727272727,19.9262,19.9343,19.9019,19.9262,272727.2727
2005-09-08 15:05:00,24.61,24.62,24.57,24.6,195398.80409445625,19.9262,19.9343,19.8938,19.9181,195398.8041
2005-09-08 15:10:00,24.6,24.61,24.57,24.58,78443.29583460017,19.9181,19.9262,19.8938,19.9019,78443.2958
2005-09-08 15:15:00,24.58,24.59,24.57,24.57,581939.7993311036,19.9019,19.91,19.8938,19.8938,581939.7993
2005-09-08 15:20:00,24.58,24.59,24.57,24.57,381777.64264720783,19.9019,19.91,19.8938,19.8938,381777.6426
2005-09-08 15:25:00,24.58,24.62,24.57,24.61,80976.99402047227,19.9019,19.9343,19.8938,19.9262,80976.994
2005-09-08 15:30:00,24.61,24.64,24.61,24.61,84220.12769838855,19.9262,19.9505,19.9262,19.9262,84220.1277
2005-09-08 15:35:00,24.61,24.64,24.61,24.64,103476.2339110165,19.9262,19.9505,19.9262,19.9505,103476.2339
2005-09-08 15:40:00,24.63,24.63,24.6,24.62,119489.20644572817,19.9424,19.9424,19.9181,19.9343,119489.2064
2005-09-08 15:45:00,24.62,24.65,24.62,24.65,104185.66940306067,19.9343,19.9586,19.9343,19.9586,104185.6694
2005-09-08 15:50:00,24.65,24.67,24.63,24.63,151413.8035877166,19.9586,19.9748,19.9424,19.9424,151413.8036
2005-09-08 15:55:00,24.64,24.64,24.58,24.58,315090.7063950542,19.9505,19.9505,19.9019,19.9019,315090.7064
2005-09-09 09:30:00,24.62,24.96,24.51,24.7,113915.07043680956,19.9343,20.2096,19.8452,19.9991,113915.0704
2005-09-09 09:35:00,24.71,24.72,24.64,24.67,52092.83470153034,20.0072,20.0152,19.9505,19.9748,52092.8347
2005-09-09 09:40:00,24.67,24.7,24.65,24.7,12567.143001925608,19.9748,19.9991,19.9586,19.9991,12567.143
2005-09-09 09:45:00,24.69,24.74,24.68,24.73,59592.58133171176,19.991,20.0314,19.9829,20.0233,59592.5813
2005-09-09 09:50:00,24.74,24.76,24.71,24.71,55842.70801662105,20.0314,20.0476,20.0072,20.0072,55842.708
2005-09-09 09:55:00,24.71,24.72,24.68,24.69,45707.915273132654,20.0072,20.0152,19.9829,19.991,45707.9153
2005-09-09 10:00:00,24.69,24.71,24.67,24.67,322894.49680754024,19.991,20.0072,19.9748,19.9748,322894.4968
2005-09-09 10:05:00,24.67,24.69,24.63,24.67,49660.48444309313,19.9748,19.991,19.9424,19.9748,49660.4844
2005-09-09 10:10:00,24.68,24.82,24.67,24.82,195702.84787676088,19.9829,20.0962,19.9748,20.0962,195702.8479
2005-09-09 10:15:00,24.81,24.85,24.76,24.76,252660.3830951657,20.0881,20.1205,20.0476,20.0476,252660.3831
2005-09-09 10:20:00,24.76,24.77,24.71,24.75,60504.712678625714,20.0476,20.0557,20.0072,20.0395,60504.7127
2005-09-09 10:25:00,24.76,24.77,24.74,24.75,26654.50491537448,20.0476,20.0557,20.0314,20.0395,26654.5049
2005-09-09 10:30:00,24.75,24.75,24.73,24.75,52396.878483835,20.0395,20.0395,20.0233,20.0395,52396.8785
2005-09-09 10:35:00,24.74,24.75,24.71,24.72,55234.62045201175,20.0314,20.0395,20.0072,20.0152,55234.6205
2005-09-09 10:40:00,24.71,24.72,24.69,24.7,136921.0499645282,20.0072,20.0152,19.991,19.9991,136921.05
2005-09-09 10:45:00,24.7,24.72,24.68,24.69,49964.528225397786,19.9991,20.0152,19.9829,19.991,49964.5282
2005-09-09 10:50:00,24.69,24.7,24.66,24.67,372554.98125063337,19.991,19.9991,19.9667,19.9748,372554.9813
2005-09-09 10:55:00,24.66,24.68,24.66,24.66,44289.04428904428,19.9667,19.9829,19.9667,19.9667,44289.0443
2005-09-09 11:00:00,24.67,24.69,24.66,24.67,47329.4821120908,19.9748,19.991,19.9667,19.9748,47329.4821
2005-09-09 11:05:00,24.67,24.67,24.65,24.66,26654.50491537448,19.9748,19.9748,19.9586,19.9667,26654.5049
2005-09-09 11:10:00,24.66,24.67,24.65,24.67,47633.525894395454,19.9667,19.9748,19.9586,19.9748,47633.5259
2005-09-09 11:15:00,24.66,24.7,24.66,24.7,45201.17563595824,19.9667,19.9991,19.9667,19.9991,45201.1756
2005-09-09 11:20:00,24.71,24.72,24.69,24.69,35370.4266747745,20.0072,20.0152,19.991,19.991,35370.4267
2005-09-09 11:25:00,24.7,24.7,24.67,24.68,54930.57666970709,19.9991,19.9991,19.9748,19.9829,54930.5767
2005-09-09 11:30:00,24.67,24.7,24.66,24.68,821222.2560048646,19.9748,19.9991,19.9667,19.9829,821222.256
2005-09-09 11:35:00,24.68,24.7,24.68,24.69,40843.21475625823,19.9829,19.9991,19.9829,19.991,40843.2148
2005-09-09 11:40:00,24.69,24.76,24.69,24.75,86145.73831965135,19.991,20.0476,19.991,20.0395,86145.7383
2005-09-09 11:45:00,24.74,24.78,24.73,24.73,56349.44765379547,20.0314,20.0638,20.0233,20.0233,56349.4477
2005-09-09 11:50:00,24.74,24.75,24.72,24.74,45201.17563595824,20.0314,20.0395,20.0152,20.0314,45201.1756
2005-09-09 11:55:00,24.74,24.76,24.71,24.76,61518.19195297455,20.0314,20.0476,20.0072,20.0476,61518.192
2005-09-09 12:00:00,24.76,24.77,24.73,24.77,72565.1160433769,20.0476,20.0557,20.0233,20.0557,72565.116
2005-09-09 12:05:00,24.77,24.77,24.76,24.76,13479.274348839564,20.0557,20.0557,20.0476,20.0476,13479.2743
2005-09-09 12:10:00,24.76,24.77,24.76,24.77,29390.898956116343,20.0476,20.0557,20.0476,20.0557,29390.899
2005-09-09 12:15:00,24.77,24.77,24.76,24.76,62734.36708219316,20.0557,20.0557,20.0476,20.0476,62734.3671
2005-09-09 12:20:00,24.77,24.8,24.76,24.79,202189.11523259347,20.0557,20.08,20.0476,20.0719,202189.1152
2005-09-09 12:25:00,24.8,24.82,24.79,24.81,81078.34194790715,20.08,20.0962,20.0719,20.0881,81078.3419
2005-09-09 12:30:00,24.8,24.82,24.8,24.82,34863.68703760007,20.08,20.0962,20.08,20.0962,34863.687
2005-09-09 12:35:00,24.82,24.82,24.81,24.82,102361.40670923278,20.0962,20.0962,20.0881,20.0962,102361.4067
2005-09-09 12:40:00,24.82,24.82,24.8,24.81,25134.28600385121,20.0962,20.0962,20.08,20.0881,25134.286
2005-09-09 12:45:00,24.81,24.82,24.8,24.81,21688.456471065165,20.0881,20.0962,20.08,20.0881,21688.4565
2005-09-09 12:50:00,24.81,24.82,24.79,24.81,24120.80672950238,20.0881,20.0962,20.0719,20.0881,24120.8067
2005-09-09 12:55:00,24.82,24.82,24.8,24.8,18952.06243032329,20.0962,20.0962,20.08,20.08,18952.0624
2005-09-09 13:00:00,24.8,24.82,24.79,24.81,57464.27485557919,20.08,20.0962,20.0719,20.0881,57464.2749
2005-09-09 13:05:00,24.8,24.8,24.76,24.78,76923.07692307691,20.08,20.08,20.0476,20.0638,76923.0769
2005-09-09 13:10:00,24.78,24.82,24.78,24.82,95773.79142596532,20.0638,20.0962,20.0638,20.0962,95773.7914
2005-09-09 13:15:00,24.81,24.82,24.8,24.82,80571.60231073273,20.0881,20.0962,20.08,20.0962,80571.6023
2005-09-09 13:20:00,24.82,24.84,24.81,24.82,231681.36211614468,20.0962,20.1124,20.0881,20.0962,231681.3621
2005-09-09 13:25:00,24.83,24.83,24.81,24.81,66382.89246984899,20.1043,20.1043,20.0881,20.0881,66382.8925
2005-09-09 13:30:00,24.81,24.81,24.76,24.77,62734.36708219316,20.0881,20.0881,20.0476,20.0557,62734.3671
2005-09-09 13:35:00,24.77,24.77,24.75,24.76,105705.88831458396,20.0557,20.0557,20.0395,20.0476,105705.8883
2005-09-09 13:40:00,24.75,24.77,24.75,24.76,48038.917604134986,20.0395,20.0557,20.0395,20.0476,48038.9176
2005-09-09 13:45:00,24.77,24.79,24.76,24.78,66180.19661497921,20.0557,20.0719,20.0476,20.0638,66180.1966
2005-09-09 13:50:00,24.78,24.78,24.75,24.76,48849.701023614056,20.0638,20.0638,20.0395,20.0476,48849.701
2005-09-09 13:55:00,24.76,24.76,24.74,24.75,58072.362420188496,20.0476,20.0476,20.0314,20.0395,58072.3624
2005-09-09 14:00:00,24.74,24.75,24.72,24.72,74794.77044694434,20.0314,20.0395,20.0152,20.0152,74794.7704
2005-09-09 14:05:00,24.72,24.74,24.71,24.73,29998.986520725648,20.0152,20.0314,20.0072,20.0233,29998.9865
2005-09-09 14:10:00,24.74,24.75,24.73,24.75,50268.57200770243,20.0314,20.0395,20.0233,20.0395,50268.572
2005-09-09 14:15:00,24.74,24.75,24.73,24.73,24728.89429411168,20.0314,20.0395,20.0233,20.0233,24728.8943
2005-09-09 14:20:00,24.73,24.77,24.73,24.75,61720.88780784432,20.0233,20.0557,20.0233,20.0395,61720.8878
2005-09-09 14:25:00,24.74,24.77,24.74,24.76,20776.325124151208,20.0314,20.0557,20.0314,20.0476,20776.3251
2005-09-09 14:30:00,24.76,24.77,24.76,24.77,49559.13651565825,20.0476,20.0557,20.0476,20.0557,49559.1365
2005-09-09 14:35:00,24.76,24.77,24.74,24.75,49153.74480591871,20.0476,20.0557,20.0314,20.0395,49153.7448
2005-09-09 14:40:00,24.76,24.77,24.75,24.76,64051.89013884665,20.0476,20.0557,20.0395,20.0476,64051.8901
2005-09-09 14:45:00,24.76,24.82,24.76,24.81,90605.04712678624,20.0476,20.0962,20.0476,20.0881,90605.0471
2005-09-09 14:50:00,24.8,24.82,24.78,24.79,81787.77743995134,20.08,20.0962,20.0638,20.0719,81787.7774
2005-09-09 14:55:00,24.8,24.81,24.79,24.81,64558.62977602107,20.08,20.0881,20.0719,20.0881,64558.6298
2005-09-09 15:00:00,24.81,24.82,24.79,24.79,74490.72666463969,20.0881,20.0962,20.0719,20.0719,74490.7267
2005-09-09 15:05:00,24.79,24.8,24.78,24.78,40640.51890138846,20.0719,20.08,20.0638,20.0638,40640.5189
2005-09-09 15:10:00,24.79,24.82,24.78,24.82,91415.83054626532,20.0719,20.0962,20.0638,20.0962,91415.8305
2005-09-09 15:15:00,24.82,24.83,24.8,24.81,80571.60231073273,20.0962,20.1043,20.08,20.0881,80571.6023
2005-09-09 15:20:00,24.81,24.81,24.79,24.79,56957.53521840477,20.0881,20.0881,20.0719,20.0719,56957.5352
2005-09-09 15:25:00,24.79,24.81,24.78,24.79,66990.98003445829,20.0719,20.0881,20.0638,20.0719,66990.98
2005-09-09 15:30:00,24.79,24.8,24.76,24.76,64355.9339211513,20.0719,20.08,20.0476,20.0476,64355.9339
2005-09-09 15:35:00,24.76,24.78,24.76,24.78,90301.0033444816,20.0476,20.0638,20.0476,20.0638,90301.0033
2005-09-09 15:40:00,24.78,24.81,24.77,24.79,104591.06111280022,20.0638,20.0881,20.0557,20.0719,104591.0611
2005-09-09 15:45:00,24.8,24.8,24.78,24.79,99625.01266849092,20.08,20.08,20.0638,20.0719,99625.0127
2005-09-09 15:50:00,24.8,24.81,24.74,24.75,108847.67406506537,20.08,20.0881,20.0314,20.0395,108847.6741
2005-09-09 15:55:00,24.75,24.75,24.73,24.73,101449.27536231882,20.0395,20.0395,20.0233,20.0233,101449.2754
2005-09-12 09:30:00,24.74,24.77,24.71,24.76,135704.8748353096,20.0314,20.0557,20.0072,20.0476,135704.8748
2005-09-12 09:35:00,24.76,24.79,24.75,24.78,75402.85801155365,20.0476,20.0719,20.0395,20.0638,75402.858
2005-09-12 09:40:00,24.78,24.83,24.77,24.77,72970.50775311644,20.0638,20.1043,20.0557,20.0557,72970.5078
2005-09-12 09:45:00,24.78,24.8,24.73,24.78,89490.21992500252,20.0638,20.08,20.0233,20.0638,89490.2199
2005-09-12 09:50:00,24.77,24.78,24.7,24.7,54525.18495996756,20.0557,20.0638,19.9991,19.9991,54525.185
2005-09-12 09:55:00,24.71,24.72,24.68,24.69,46721.3945474815,20.0072,20.0152,19.9829,19.991,46721.3945
2005-09-12 10:00:00,24.69,24.72,24.67,24.67,149184.14918414917,19.991,20.0152,19.9748,19.9748,149184.1492
2005-09-12 10:05:00,24.67,24.67,24.61,24.64,78037.90412486064,19.9748,19.9748,19.9262,19.9505,78037.9041
2005-09-12 10:10:00,24.63,24.65,24.58,24.64,62937.062937062925,19.9424,19.9586,19.9019,19.9505,62937.0629
2005-09-12 10:15:00,24.64,24.65,24.62,24.62,38917.60413499543,19.9505,19.9586,19.9343,19.9343,38917.6041
2005-09-12 10:20:00,24.62,24.72,24.62,24.72,56754.83936353501,19.9343,20.0152,19.9343,20.0152,56754.8394
2005-09-12 10:25:00,24.71,24.75,24.69,24.72,52194.18262896523,20.0072,20.0395,19.991,20.0152,52194.1826
2005-09-12 10:30:00,24.73,24.73,24.7,24.72,31316.509577379136,20.0233,20.0233,19.9991,20.0152,31316.5096
2005-09-12 10:35:00,24.72,24.72,24.66,24.68,37498.73315090706,20.0152,20.0152,19.9667,19.9829,37498.7332
2005-09-12 10:40:00,24.68,24.69,24.65,24.66,44289.04428904428,19.9829,19.991,19.9586,19.9667,44289.0443
2005-09-12 10:45:00,24.67,24.67,24.64,24.66,32431.336779162863,19.9748,19.9748,19.9505,19.9667,32431.3368
2005-09-12 10:50:00,24.66,24.67,24.65,24.67,29998.986520725648,19.9667,19.9748,19.9586,19.9748,29998.9865
2005-09-12 10:55:00,24.67,24.71,24.67,24.71,43072.86915982568,19.9748,20.0072,19.9748,20.0072,43072.8692
2005-09-12 11:00:00,24.7,24.72,24.69,24.71,32228.640924293093,19.9991,20.0152,19.991,20.0072,32228.6409
2005-09-12 11:05:00,24.71,24.72,24.7,24.72,20269.585486976783,20.0072,20.0152,19.9991,20.0152,20269.5855
2005-09-12 11:10:00,24.73,24.76,24.72,24.74,28782.81139150704,20.0233,20.0476,20.0152,20.0314,28782.8114
2005-09-12 11:15:00,24.74,24.74,24.71,24.71,26350.461133069824,20.0314,20.0314,20.0072,20.0072,26350.4611
2005-09-12 11:20:00,24.72,24.72,24.64,24.71,96584.5748454444,20.0152,20.0152,19.9505,20.0072,96584.5748
2005-09-12 11:25:00,24.71,24.75,24.71,24.74,39120.2999898652,20.0072,20.0395,20.0072,20.0314,39120.3
2005-09-12 11:30:00,24.74,24.74,24.71,24.73,37701.42900577682,20.0314,20.0314,20.0072,20.0233,37701.429
2005-09-12 11:35:00,24.73,24.74,24.72,24.72,31215.161649944253,20.0233,20.0314,20.0152,20.0152,31215.1616
2005-09-12 11:40:00,24.72,24.73,24.71,24.73,26553.1569879396,20.0152,20.0233,20.0072,20.0233,26553.157
2005-09-12 11:45:00,24.73,24.74,24.71,24.71,22904.63160028377,20.0233,20.0314,20.0072,20.0072,22904.6316
2005-09-12 11:50:00,24.72,24.72,24.67,24.68,25235.633931286106,20.0152,20.0152,19.9748,19.9829,25235.6339
2005-09-12 11:55:00,24.68,24.68,24.67,24.67,21992.500253369813,19.9829,19.9829,19.9748,19.9748,21992.5003
2005-09-12 12:00:00,24.67,24.68,24.67,24.68,20269.585486976783,19.9748,19.9829,19.9748,19.9829,20269.5855
2005-09-12 12:05:00,24.68,24.69,24.67,24.68,24222.154656937262,19.9829,19.991,19.9748,19.9829,24222.1547
2005-09-12 12:10:00,24.67,24.71,24.67,24.69,27161.24455254889,19.9748,20.0072,19.9748,19.991,27161.2446
2005-09-12 12:15:00,24.69,24.72,24.69,24.69,21080.36890645586,19.991,20.0152,19.991,19.991,21080.3689
2005-09-12 12:20:00,24.7,24.72,24.68,24.72,30404.378230465183,19.9991,20.0152,19.9829,20.0152,30404.3782
2005-09-12 12:25:00,24.72,24.74,24.69,24.73,17938.58315597446,20.0152,20.0314,19.991,20.0233,17938.5832
2005-09-12 12:30:00,24.72,24.72,24.67,24.67,33647.51190838147,20.0152,20.0152,19.9748,19.9748,33647.5119
2005-09-12 12:35:00,24.66,24.7,24.66,24.69,20979.020979020977,19.9667,19.9991,19.9667,19.991,20979.021
2005-09-12 12:40:00,24.69,24.7,24.66,24.67,28276.07175433262,19.991,19.9991,19.9667,19.9748,28276.0718
2005-09-12 12:45:00,24.68,24.68,24.66,24.68,67497.7196716327,19.9829,19.9829,19.9667,19.9829,67497.7197
2005-09-12 12:50:00,24.68,24.68,24.66,24.66,35269.07874733961,19.9829,19.9829,19.9667,19.9667,35269.0787
2005-09-12 12:55:00,24.66,24.68,24.66,24.67,17431.843518800037,19.9667,19.9829,19.9667,19.9748,17431.8435
2005-09-12 13:00:00,24.67,24.68,24.66,24.68,18343.974865714,19.9748,19.9829,19.9667,19.9829,18343.9749
2005-09-12 13:05:00,24.68,24.68,24.66,24.68,27161.24455254889,19.9829,19.9829,19.9667,19.9829,27161.2446
2005-09-12 13:10:00,24.68,24.7,24.68,24.7,25742.37356846052,19.9829,19.9991,19.9829,19.9991,25742.3736
2005-09-12 13:15:00,24.69,24.71,24.69,24.71,23208.675382588423,19.991,20.0072,19.991,20.0072,23208.6754
2005-09-12 13:20:00,24.71,24.71,24.7,24.71,13580.622276274447,20.0072,20.0072,19.9991,20.0072,13580.6223
2005-09-12 13:25:00,24.71,24.71,24.68,24.69,28174.72382689773,20.0072,20.0072,19.9829,19.991,28174.7238
2005-09-12 13:30:00,24.69,24.71,24.68,24.69,20269.585486976783,19.991,20.0072,19.9829,19.991,20269.5855
2005-09-12 13:35:00,24.7,24.75,24.69,24.73,53106.31397587919,19.9991,20.0395,19.991,20.0233,53106.314
2005-09-12 13:40:00,24.74,24.74,24.72,24.72,34052.903618121,20.0314,20.0314,20.0152,20.0152,34052.9036
2005-09-12 13:45:00,24.72,24.73,24.71,24.71,33444.8160535117,20.0152,20.0233,20.0072,20.0072,33444.8161
2005-09-12 13:50:00,24.72,24.76,24.71,24.71,88476.74065065368,20.0152,20.0476,20.0072,20.0072,88476.7407
2005-09-12 13:55:00,24.71,24.72,24.68,24.71,58072.362420188496,20.0072,20.0152,19.9829,20.0072,58072.3624
2005-09-12 14:00:00,24.68,24.72,24.68,24.71,27059.89662511401,19.9829,20.0152,19.9829,20.0072,27059.8966
2005-09-12 14:05:00,24.71,24.76,24.71,24.74,37600.08107834194,20.0072,20.0476,20.0072,20.0314,37600.0811
2005-09-12 14:10:00,24.76,24.78,24.74,24.76,39627.03962703962,20.0476,20.0638,20.0314,20.0476,39627.0396
2005-09-12 14:15:00,24.76,24.77,24.74,24.74,31316.509577379136,20.0476,20.0557,20.0314,20.0314,31316.5096
2005-09-12 14:20:00,24.75,24.76,24.74,24.76,18141.279010844224,20.0395,20.0476,20.0314,20.0476,18141.279
2005-09-12 14:25:00,24.75,24.76,24.74,24.75,37194.689368602405,20.0395,20.0476,20.0314,20.0395,37194.6894
2005-09-12 14:30:00,24.75,24.76,24.74,24.75,21384.41268876052,20.0395,20.0476,20.0314,20.0395,21384.4127
2005-09-12 14:35:00,24.75,24.76,24.73,24.73,33140.772271207046,20.0395,20.0476,20.0233,20.0233,33140.7723
2005-09-12 14:40:00,24.74,24.78,24.73,24.74,95875.1393534002,20.0314,20.0638,20.0233,20.0314,95875.1394
2005-09-12 14:45:00,24.73,24.75,24.72,24.73,28174.72382689773,20.0233,20.0395,20.0152,20.0233,28174.7238
2005-09-12 14:50:00,24.73,24.74,24.72,24.73,31924.59714198844,20.0233,20.0314,20.0152,20.0233,31924.5971
2005-09-12 14:55:00,24.73,24.73,24.72,24.73,31721.90128711867,20.0233,20.0233,20.0152,20.0233,31721.9013
2005-09-12 15:00:00,24.73,24.73,24.7,24.7,44694.43599878382,20.0233,20.0233,19.9991,19.9991,44694.436
2005-09-12 15:05:00,24.71,24.71,24.69,24.7,27870.68004459308,20.0072,20.0072,19.991,19.9991,27870.68
2005-09-12 15:10:00,24.7,24.73,24.7,24.71,29897.63859329076,19.9991,20.0233,19.9991,20.0072,29897.6386
2005-09-12 15:15:00,24.72,24.73,24.71,24.72,42160.73781291172,20.0152,20.0233,20.0072,20.0152,42160.7378
2005-09-12 15:20:00,24.71,24.72,24.69,24.7,38613.56035269078,20.0072,20.0152,19.991,19.9991,38613.5604
2005-09-12 15:25:00,24.7,24.74,24.7,24.73,61112.80024323502,19.9991,20.0314,19.9991,20.0233,61112.8002
2005-09-12 15:30:00,24.74,24.74,24.7,24.73,83713.38806121414,20.0314,20.0314,19.9991,20.0233,83713.3881
2005-09-12 15:35:00,24.73,24.75,24.72,24.73,54322.48910509779,20.0233,20.0395,20.0152,20.0233,54322.4891
2005-09-12 15:40:00,24.73,24.78,24.73,24.77,99422.31681362116,20.0233,20.0638,20.0233,20.0557,99422.3168
2005-09-12 15:45:00,24.77,24.81,24.77,24.8,97294.01033748858,20.0557,20.0881,20.0557,20.08,97294.0103
2005-09-12 15:50:00,24.81,24.83,24.77,24.77,125772.77794669096,20.0881,20.1043,20.0557,20.0557,125772.7779
2005-09-12 15:55:00,24.77,24.78,24.74,24.75,330191.5475828519,20.0557,20.0638,20.0314,20.0395,330191.5476
2005-09-13 09:30:00,24.79,24.8,24.73,24.74,264720.78645991685,20.0719,20.08,20.0233,20.0314,264720.7865
2005-09-13 09:35:00,24.74,24.75,24.69,24.74,123644.4714705584,20.0314,20.0395,19.991,20.0314,123644.4715
2005-09-13 09:40:00,24.75,24.78,24.7,24.74,81382.3857302118,20.0395,20.0638,19.9991,20.0314,81382.3857
2005-09-13 09:45:00,24.74,24.76,24.71,24.74,89692.91577987229,20.0314,20.0476,20.0072,20.0314,89692.9158
2005-09-13 09:50:00,24.75,24.78,24.71,24.75,113813.72250937468,20.0395,20.0638,20.0072,20.0395,113813.7225
2005-09-13 09:55:00,24.76,24.78,24.73,24.74,44289.04428904428,20.0476,20.0638,20.0233,20.0314,44289.0443
2005-09-13 10:00:00,24.74,24.76,24.72,24.73,47329.4821120908,20.0314,20.0476,20.0152,20.0233,47329.4821
2005-09-13 10:05:00,24.74,24.75,24.7,24.71,78848.6875443397,20.0314,20.0395,19.9991,20.0072,78848.6875
2005-09-13 10:10:00,24.72,24.72,24.69,24.7,34559.64325529542,20.0152,20.0152,19.991,19.9991,34559.6433
2005-09-13 10:15:00,24.7,24.72,24.7,24.71,61822.2357352792,19.9991,20.0152,19.9991,20.0072,61822.2357
2005-09-13 10:20:00,24.71,24.71,24.69,24.69,37397.38522347217,20.0072,20.0072,19.991,19.991,37397.3852
2005-09-13 10:25:00,24.69,24.7,24.68,24.7,26654.50491537448,19.991,19.9991,19.9829,19.9991,26654.5049
2005-09-13 10:30:00,24.69,24.69,24.67,24.68,65268.06526806526,19.991,19.991,19.9748,19.9829,65268.0653
2005-09-13 10:35:00,24.67,24.67,24.63,24.64,41147.25853856288,19.9748,19.9748,19.9424,19.9505,41147.2585
2005-09-13 10:40:00,24.64,24.64,24.58,24.6,45910.61112800243,19.9505,19.9505,19.9019,19.9181,45910.6111
2005-09-13 10:45:00,24.61,24.62,24.58,24.58,65369.41319550014,19.9262,19.9343,19.9019,19.9019,65369.4132
2005-09-13 10:50:00,24.58,24.59,24.55,24.56,86145.73831965135,19.9019,19.91,19.8776,19.8857,86145.7383
2005-09-13 10:55:00,24.56,24.56,24.53,24.54,46316.00283774196,19.8857,19.8857,19.8614,19.8695,46316.0028
2005-09-13 11:00:00,24.55,24.58,24.53,24.57,30404.378230465183,19.8776,19.9019,19.8614,19.8938,30404.3782
2005-09-13 11:05:00,24.57,24.63,24.57,24.62,83510.69220634436,19.8938,19.9424,19.8938,19.9343,83510.6922
2005-09-13 11:10:00,24.63,24.63,24.61,24.62,143001.92561062123,19.9424,19.9424,19.9262,19.9343,143001.9256
2005-09-13 11:15:00,24.62,24.63,24.61,24.61,48545.65724130941,19.9343,19.9424,19.9262,19.9262,48545.6572
2005-09-13 11:20:00,24.6,24.62,24.59,24.6,34762.339110165194,19.9181,19.9343,19.91,19.9181,34762.3391
2005-09-13 11:25:00,24.59,24.61,24.58,24.58,33242.12019864193,19.91,19.9262,19.9019,19.9019,33242.1202
2005-09-13 11:30:00,24.59,24.59,24.57,24.58,31417.857504814023,19.91,19.91,19.8938,19.9019,31417.8575
2005-09-13 11:35:00,24.58,24.6,24.57,24.59,28073.37589946285,19.9019,19.9181,19.8938,19.91,28073.3759
2005-09-13 11:40:00,24.6,24.67,24.59,24.59,102665.45049153744,19.9181,19.9748,19.91,19.91,102665.4505
2005-09-13 11:45:00,24.6,24.6,24.59,24.59,33647.51190838147,19.9181,19.9181,19.91,19.91,33647.5119
2005-09-13 11:50:00,24.6,24.6,24.57,24.57,52498.22641126988,19.9181,19.9181,19.8938,19.8938,52498.2264
2005-09-13 11:55:00,24.57,24.58,24.57,24.58,32938.07641633728,19.8938,19.9019,19.8938,19.9019,32938.0764
2005-09-13 12:00:00,24.57,24.57,24.55,24.56,43985.00050673963,19.8938,19.8938,19.8776,19.8857,43985.0005
2005-09-13 12:05:00,24.56,24.57,24.53,24.54,63139.7587919327,19.8857,19.8938,19.8614,19.8695,63139.7588
2005-09-13 12:10:00,24.52,24.57,24.52,24.56,79051.38339920947,19.8533,19.8938,19.8533,19.8857,79051.3834
2005-09-13 12:15:00,24.56,24.56,24.55,24.56,36383.905949123335,19.8857,19.8857,19.8776,19.8857,36383.9059
2005-09-13 12:20:00,24.56,24.56,24.55,24.55,13783.318131144217,19.8857,19.8857,19.8776,19.8776,13783.3181
2005-09-13 12:25:00,24.56,24.57,24.55,24.56,12060.40336475119,19.8857,19.8938,19.8776,19.8857,12060.4034
2005-09-13 12:30:00,24.56,24.57,24.55,24.55,21181.716833890743,19.8857,19.8938,19.8776,19.8776,21181.7168
2005-09-13 12:35:00,24.55,24.56,24.55,24.55,12769.838856795375,19.8776,19.8857,19.8776,19.8776,12769.8389
2005-09-13 12:40:00,24.56,24.57,24.55,24.56,20877.67305158609,19.8857,19.8938,19.8776,19.8857,20877.6731
2005-09-13 12:45:00,24.57,24.57,24.55,24.55,27363.940407418664,19.8938,19.8938,19.8776,19.8776,27363.9404
2005-09-13 12:50:00,24.56,24.57,24.55,24.56,22803.283672848887,19.8857,19.8938,19.8776,19.8857,22803.2837
2005-09-13 12:55:00,24.56,24.57,24.55,24.57,27363.940407418664,19.8857,19.8938,19.8776,19.8938,27363.9404
2005-09-13 13:00:00,24.56,24.58,24.55,24.58,51484.74713692104,19.8857,19.9019,19.8776,19.9019,51484.7471
2005-09-13 13:05:00,24.57,24.59,24.56,24.57,43579.608797000095,19.8938,19.91,19.8857,19.8938,43579.6088
2005-09-13 13:10:00,24.58,24.6,24.57,24.6,33444.8160535117,19.9019,19.9181,19.8938,19.9181,33444.8161
2005-09-13 13:15:00,24.59,24.62,24.59,24.6,16519.712171886084,19.91,19.9343,19.91,19.9181,16519.7122
2005-09-13 13:20:00,24.59,24.61,24.59,24.59,13681.970203709332,19.91,19.9262,19.91,19.91,13681.9702
2005-09-13 13:25:00,24.6,24.6,24.59,24.6,16215.668389581431,19.9181,19.9181,19.91,19.9181,16215.6684
2005-09-13 13:30:00,24.6,24.61,24.59,24.6,18242.62693827911,19.9181,19.9262,19.91,19.9181,18242.6269
2005-09-13 13:35:00,24.6,24.61,24.58,24.6,49255.0927333536,19.9181,19.9262,19.9019,19.9181,49255.0927
2005-09-13 13:40:00,24.6,24.61,24.59,24.59,27059.89662511401,19.9181,19.9262,19.91,19.91,27059.8966
2005-09-13 13:45:00,24.6,24.6,24.58,24.59,36079.86216681868,19.9181,19.9181,19.9019,19.91,36079.8622
2005-09-13 13:50:00,24.59,24.6,24.58,24.6,14087.361913448867,19.91,19.9181,19.9019,19.9181,14087.3619
2005-09-13 13:55:00,24.6,24.61,24.59,24.6,23005.979527718653,19.9181,19.9262,19.91,19.9181,23005.9795
2005-09-13 14:00:00,24.59,24.6,24.58,24.59,30201.682375595414,19.91,19.9181,19.9019,19.91,30201.6824
2005-09-13 14:05:00,24.58,24.62,24.58,24.6,45201.17563595824,19.9019,19.9343,19.9019,19.9181,45201.1756
2005-09-13 14:10:00,24.61,24.65,24.61,24.64,65470.76112293502,19.9262,19.9586,19.9262,19.9505,65470.7611
2005-09-13 14:15:00,24.64,24.66,24.63,24.64,46822.742474916384,19.9505,19.9667,19.9424,19.9505,46822.7425
2005-09-13 14:20:00,24.65,24.69,24.63,24.65,159217.59400020266,19.9586,19.991,19.9424,19.9586,159217.594
2005-09-13 14:25:00,24.65,24.65,24.62,24.62,54727.88081483733,19.9586,19.9586,19.9343,19.9343,54727.8808
2005-09-13 14:30:00,24.62,24.63,24.6,24.61,68916.59065572108,19.9343,19.9424,19.9181,19.9262,68916.5907
2005-09-13 14:35:00,24.61,24.62,24.6,24.62,46822.742474916384,19.9262,19.9343,19.9181,19.9343,46822.7425
2005-09-13 14:40:00,24.6,24.61,24.58,24.59,39627.03962703962,19.9181,19.9262,19.9019,19.91,39627.0396
2005-09-13 14:45:00,24.59,24.59,24.55,24.57,117056.85618729096,19.91,19.91,19.8776,19.8938,117056.8562
2005-09-13 14:50:00,24.58,24.59,24.57,24.58,49153.74480591871,19.9019,19.91,19.8938,19.9019,49153.7448
2005-09-13 14:55:00,24.57,24.59,24.57,24.59,44593.08807134893,19.8938,19.91,19.8938,19.91,44593.0881
2005-09-13 15:00:00,24.59,24.59,24.54,24.54,121820.20877673048,19.91,19.91,19.8695,19.8695,121820.2088
2005-09-13 15:05:00,24.54,24.55,24.52,24.53,84220.12769838855,19.8695,19.8776,19.8533,19.8614,84220.1277
2005-09-13 15:10:00,24.53,24.53,24.5,24.53,56146.7517989257,19.8614,19.8614,19.8371,19.8614,56146.7518
2005-09-13 15:15:00,24.52,24.54,24.52,24.52,56653.49143610012,19.8533,19.8695,19.8533,19.8533,56653.4914
2005-09-13 15:20:00,24.52,24.53,24.51,24.52,95064.35593392114,19.8533,19.8614,19.8452,19.8533,95064.3559
2005-09-13 15:25:00,24.52,24.53,24.5,24.52,159420.28985507245,19.8533,19.8614,19.8371,19.8533,159420.2899
2005-09-13 15:30:00,24.52,24.52,24.51,24.51,173710.34762339108,19.8533,19.8533,19.8452,19.8452,173710.3476
2005-09-13 15:35:00,24.51,24.52,24.49,24.51,96381.87899057462,19.8452,19.8533,19.829,19.8452,96381.879
2005-09-13 15:40:00,24.51,24.52,24.47,24.47,147663.9302726259,19.8452,19.8533,19.8128,19.8128,147663.9303
2005-09-13 15:45:00,24.48,24.49,24.46,24.47,168642.95125164688,19.8209,19.829,19.8047,19.8128,168642.9513
2005-09-13 15:50:00,24.47,24.52,24.46,24.49,144826.18830444914,19.8128,19.8533,19.8047,19.829,144826.1883
2005-09-13 15:55:00,24.49,24.51,24.47,24.49,238775.71703658652,19.829,19.8452,19.8128,19.829,238775.717
2005-09-14 09:30:00,24.48,24.56,24.48,24.55,118070.33546163978,19.8209,19.8857,19.8209,19.8776,118070.3355
2005-09-14 09:35:00,24.55,24.65,24.55,24.59,60403.36475119083,19.8776,19.9586,19.8776,19.91,60403.3648
2005-09-14 09:40:00,24.59,24.64,24.59,24.59,47228.13418465592,19.91,19.9505,19.91,19.91,47228.1342
2005-09-14 09:45:00,24.6,24.6,24.55,24.57,44086.34843417451,19.9181,19.9181,19.8776,19.8938,44086.3484
2005-09-14 09:50:00,24.57,24.57,24.46,24.48,114725.85385628862,19.8938,19.8938,19.8047,19.8209,114725.8539
2005-09-14 09:55:00,24.48,24.5,24.45,24.46,50065.876152832665,19.8209,19.8371,19.7966,19.8047,50065.8762
2005-09-14 10:00:00,24.46,24.52,24.44,24.51,75098.814229249,19.8047,19.8533,19.7885,19.8452,75098.8142
2005-09-14 10:05:00,24.51,24.52,24.48,24.5,16925.10388162562,19.8452,19.8533,19.8209,19.8371,16925.1039
2005-09-14 10:10:00,24.49,24.5,24.46,24.5,36181.21009425357,19.829,19.8371,19.8047,19.8371,36181.2101
2005-09-14 10:15:00,24.5,24.52,24.47,24.5,43680.956724434975,19.8371,19.8533,19.8128,19.8371,43680.9567
2005-09-14 10:20:00,24.51,24.56,24.51,24.52,71957.02847876759,19.8452,19.8857,19.8452,19.8533,71957.0285
2005-09-14 10:25:00,24.52,24.52,24.45,24.45,41045.910611128,19.8533,19.8533,19.7966,19.7966,41045.9106
2005-09-14 10:30:00,24.45,24.5,24.42,24.46,103172.19012871184,19.7966,19.8371,19.7723,19.8047,103172.1901
2005-09-14 10:35:00,24.47,24.51,24.47,24.5,39018.95206243032,19.8128,19.8452,19.8128,19.8371,39018.9521
2005-09-14 10:40:00,24.5,24.52,24.47,24.48,83510.69220634436,19.8371,19.8533,19.8128,19.8209,83510.6922
2005-09-14 10:45:00,24.47,24.47,24.42,24.44,73477.24739029085,19.8128,19.8128,19.7723,19.7885,73477.2474
2005-09-14 10:50:00,24.45,24.47,24.43,24.46,63646.49842910712,19.7966,19.8128,19.7804,19.8047,63646.4984
2005-09-14 10:55:00,24.46,24.46,24.41,24.41,40640.51890138846,19.8047,19.8047,19.7642,19.7642,40640.5189
2005-09-14 11:00:00,24.42,24.43,24.4,24.42,69220.63443802574,19.7723,19.7804,19.7562,19.7723,69220.6344
2005-09-14 11:05:00,24.42,24.44,24.39,24.42,54930.57666970709,19.7723,19.7885,19.7481,19.7723,54930.5767
2005-09-14 11:10:00,24.42,24.42,24.39,24.41,138643.96473092123,19.7723,19.7723,19.7481,19.7642,138643.9647
2005-09-14 11:15:00,24.4,24.4,24.37,24.38,171886.08492956316,19.7562,19.7562,19.7319,19.74,171886.0849
2005-09-14 11:20:00,24.38,24.42,24.36,24.37,178169.65643052597,19.74,19.7723,19.7238,19.7319,178169.6564
2005-09-14 11:25:00,24.37,24.4,24.36,24.4,71348.94091415829,19.7319,19.7562,19.7238,19.7562,71348.9409
2005-09-14 11:30:00,24.39,24.48,24.37,24.38,60910.104388365246,19.7481,19.8209,19.7319,19.74,60910.1044
2005-09-14 11:35:00,24.38,24.41,24.37,24.39,57058.88314583966,19.74,19.7642,19.7319,19.7481,57058.8831
2005-09-14 11:40:00,24.39,24.42,24.38,24.4,123036.3839059491,19.7481,19.7723,19.74,19.7562,123036.3839
2005-09-14 11:45:00,24.41,24.41,24.37,24.38,28377.419681767504,19.7642,19.7642,19.7319,19.74,28377.4197
2005-09-14 11:50:00,24.4,24.41,24.37,24.4,54930.57666970709,19.7562,19.7642,19.7319,19.7562,54930.5767
2005-09-14 11:55:00,24.39,24.42,24.38,24.4,56552.14350866524,19.7481,19.7723,19.74,19.7562,56552.1435
2005-09-14 12:00:00,24.41,24.41,24.39,24.39,25336.981858720985,19.7642,19.7642,19.7481,19.7481,25336.9819
2005-09-14 12:05:00,24.39,24.41,24.39,24.4,155873.1123948515,19.7481,19.7642,19.7481,19.7562,155873.1124
2005-09-14 12:10:00,24.4,24.43,24.38,24.41,50673.96371744197,19.7562,19.7804,19.74,19.7642,50673.9637
2005-09-14 12:15:00,24.41,24.42,24.38,24.39,55234.62045201175,19.7642,19.7723,19.74,19.7481,55234.6205
2005-09-14 12:20:00,24.38,24.39,24.37,24.38,34356.947400425655,19.74,19.7481,19.7319,19.74,34356.9474
2005-09-14 12:25:00,24.38,24.39,24.37,24.38,24627.5463666768,19.74,19.7481,19.7319,19.74,24627.5464
2005-09-14 12:30:00,24.37,24.39,24.37,24.38,19357.45414006284,19.7319,19.7481,19.7319,19.74,19357.4541
2005-09-14 12:35:00,24.38,24.39,24.37,24.37,70031.4178575048,19.74,19.7481,19.7319,19.7319,70031.4179
2005-09-14 12:40:00,24.37,24.38,24.37,24.38,46822.742474916384,19.7319,19.74,19.7319,19.74,46822.7425
2005-09-14 12:45:00,24.37,24.37,24.31,24.32,116347.42069524676,19.7319,19.7319,19.6833,19.6914,116347.4207
2005-09-14 12:50:00,24.31,24.42,24.3,24.32,102665.45049153744,19.6833,19.7723,19.6752,19.6914,102665.4505
2005-09-14 12:55:00,24.33,24.34,24.32,24.33,40741.86682882335,19.6995,19.7076,19.6914,19.6995,40741.8668
2005-09-14 13:00:00,24.33,24.34,24.32,24.32,31113.81372250937,19.6995,19.7076,19.6914,19.6914,31113.8137
2005-09-14 13:05:00,24.33,24.34,24.31,24.33,75504.20593898854,19.6995,19.7076,19.6833,19.6995,75504.2059
2005-09-14 13:10:00,24.32,24.33,24.29,24.3,49457.78858822336,19.6914,19.6995,19.6671,19.6752,49457.7886
2005-09-14 13:15:00,24.29,24.32,24.29,24.3,44694.43599878382,19.6671,19.6914,19.6671,19.6752,44694.436
2005-09-14 13:20:00,24.31,24.32,24.29,24.3,55335.96837944663,19.6833,19.6914,19.6671,19.6752,55335.9684
2005-09-14 13:25:00,24.3,24.31,24.27,24.27,72565.1160433769,19.6752,19.6833,19.6509,19.6509,72565.116
2005-09-14 13:30:00,24.27,24.28,24.24,24.27,76112.29350359784,19.6509,19.659,19.6266,19.6509,76112.2935
2005-09-14 13:35:00,24.27,24.28,24.25,24.26,78747.33961690482,19.6509,19.659,19.6347,19.6428,78747.3396
2005-09-14 13:40:00,24.26,24.26,24.23,24.24,76720.38106820715,19.6428,19.6428,19.6185,19.6266,76720.3811
2005-09-14 13:45:00,24.24,24.26,24.24,24.25,39424.34377216985,19.6266,19.6428,19.6266,19.6347,39424.3438
2005-09-14 13:50:00,24.24,24.25,24.23,24.25,61923.58366271409,19.6266,19.6347,19.6185,19.6347,61923.5837
2005-09-14 13:55:00,24.24,24.28,24.23,24.27,126482.21343873515,19.6266,19.659,19.6185,19.6509,126482.2134
2005-09-14 14:00:00,24.27,24.27,24.24,24.24,63443.80257423734,19.6509,19.6509,19.6266,19.6266,63443.8026
2005-09-14 14:05:00,24.24,24.27,24.24,24.25,70436.80956724435,19.6266,19.6509,19.6266,19.6347,70436.8096
2005-09-14 14:10:00,24.25,24.52,24.22,24.23,86145.73831965135,19.6347,19.8533,19.6104,19.6185,86145.7383
2005-09-14 14:15:00,24.23,24.24,24.19,24.19,158913.550217898,19.6185,19.6266,19.5861,19.5861,158913.5502
2005-09-14 14:20:00,24.2,24.22,24.19,24.21,111584.06810580722,19.5942,19.6104,19.5861,19.6023,111584.0681
2005-09-14 14:25:00,24.21,24.26,24.2,24.23,102969.49427384208,19.6023,19.6428,19.5942,19.6185,102969.4943
2005-09-14 14:30:00,24.23,24.23,24.17,24.22,204722.81341846555,19.6185,19.6185,19.5699,19.6104,204722.8134
2005-09-14 14:35:00,24.21,24.22,24.14,24.15,172088.78078443292,19.6023,19.6104,19.5456,19.5537,172088.7808
2005-09-14 14:40:00,24.15,24.18,24.15,24.18,115029.89763859328,19.5537,19.578,19.5537,19.578,115029.8976
2005-09-14 14:45:00,24.18,24.18,24.15,24.16,135806.22276274447,19.578,19.578,19.5537,19.5618,135806.2228
2005-09-14 14:50:00,24.16,24.17,24.15,24.16,46620.04662004661,19.5618,19.5699,19.5537,19.5618,46620.0466
2005-09-14 14:55:00,24.15,24.18,24.15,24.17,60403.36475119083,19.5537,19.578,19.5537,19.5699,60403.3648
2005-09-14 15:00:00,24.16,24.17,24.11,24.11,117664.94375190024,19.5618,19.5699,19.5213,19.5213,117664.9438
2005-09-14 15:05:00,24.12,24.17,24.11,24.16,68004.45930880713,19.5294,19.5699,19.5213,19.5618,68004.4593
2005-09-14 15:10:00,24.16,24.18,24.09,24.12,163474.2069524678,19.5618,19.578,19.5052,19.5294,163474.207
2005-09-14 15:15:00,24.12,24.16,24.12,24.13,78037.90412486064,19.5294,19.5618,19.5294,19.5375,78037.9041
2005-09-14 15:20:00,24.13,24.17,24.11,24.13,108138.23857302115,19.5375,19.5699,19.5213,19.5375,108138.2386
2005-09-14 15:25:00,24.14,24.2,24.03,24.06,463058.68044998473,19.5456,19.5942,19.4566,19.4809,463058.6804
2005-09-14 15:30:00,24.06,24.07,23.91,23.95,382183.03435694735,19.4809,19.489,19.3594,19.3918,382183.0344
2005-09-14 15:35:00,23.95,24.01,23.89,23.96,868247.6943346508,19.3918,19.4404,19.3432,19.3999,868247.6943
2005-09-14 15:40:00,23.96,23.97,23.86,23.86,827708.5233606971,19.3999,19.408,19.3189,19.3189,827708.5234
2005-09-14 15:45:00,23.86,23.87,23.53,23.68,1403972.8387554472,19.3189,19.327,19.0517,19.1732,1403972.8388
2005-09-14 15:50:00,23.68,23.83,23.68,23.76,1062531.6712273231,19.1732,19.2946,19.1732,19.238,1062531.6712
2005-09-14 15:55:00,23.77,23.82,23.76,23.79,1071652.9846964628,19.2461,19.2865,19.238,19.2622,1071652.9847
2005-09-15 09:30:00,23.7,23.76,23.58,23.68,795885.2741461436,19.1894,19.238,19.0922,19.1732,795885.2741
2005-09-15 09:35:00,23.68,23.73,23.66,23.68,455457.5858923684,19.1732,19.2137,19.157,19.1732,455457.5859
2005-09-15 09:40:00,23.71,23.79,23.66,23.75,468936.860241208,19.1975,19.2622,19.157,19.2299,468936.8602
2005-09-15 09:45:00,23.74,23.76,23.68,23.68,321779.6696057565,19.2218,19.238,19.1732,19.1732,321779.6696
2005-09-15 09:50:00,23.68,23.73,23.65,23.66,564609.3037397384,19.1732,19.2137,19.1489,19.157,564609.3037
2005-09-15 09:55:00,23.65,23.68,23.64,23.68,234519.10408432144,19.1489,19.1732,19.1408,19.1732,234519.1041
2005-09-15 10:00:00,23.67,23.68,23.65,23.66,214857.606161954,19.1651,19.1732,19.1489,19.157,214857.6062
2005-09-15 10:05:00,23.66,23.68,23.66,23.67,252761.7310226005,19.157,19.1732,19.157,19.1651,252761.731
2005-09-15 10:10:00,23.66,23.68,23.62,23.66,183135.70487483527,19.157,19.1732,19.1246,19.157,183135.7049
2005-09-15 10:15:00,23.66,23.67,23.64,23.66,191750.27870680045,19.157,19.1651,19.1408,19.157,191750.2787
2005-09-15 10:20:00,23.67,23.67,23.64,23.65,84422.82355325832,19.1651,19.1651,19.1408,19.1489,84422.8236
2005-09-15 10:25:00,23.64,23.66,23.63,23.64,151312.45566028173,19.1408,19.157,19.1327,19.1408,151312.4557
2005-09-15 10:30:00,23.65,23.68,23.63,23.66,293908.9895611634,19.1489,19.1732,19.1327,19.157,293908.9896
2005-09-15 10:35:00,23.67,23.68,23.65,23.65,80166.2106009932,19.1651,19.1732,19.1489,19.1489,80166.2106
2005-09-15 10:40:00,23.66,23.71,23.65,23.69,270193.5745414006,19.157,19.1975,19.1489,19.1813,270193.5745
2005-09-15 10:45:00,23.7,23.7,23.66,23.68,167528.12404986317,19.1894,19.1894,19.157,19.1732,167528.124
2005-09-15 10:50:00,23.68,23.69,23.67,23.67,120097.29401033749,19.1732,19.1813,19.1651,19.1651,120097.294
2005-09-15 10:55:00,23.68,23.71,23.67,23.68,316813.6211614472,19.1732,19.1975,19.1651,19.1732,316813.6212
2005-09-15 11:00:00,23.68,23.69,23.67,23.67,146751.79892571195,19.1732,19.1813,19.1651,19.1651,146751.7989
2005-09-15 11:05:00,23.68,23.71,23.67,23.67,360190.53410357755,19.1732,19.1975,19.1651,19.1651,360190.5341
2005-09-15 11:10:00,23.68,23.68,23.66,23.66,47228.13418465592,19.1732,19.1732,19.157,19.157,47228.1342
2005-09-15 11:15:00,23.67,23.68,23.66,23.68,64964.02148576061,19.1651,19.1732,19.157,19.1732,64964.0215
2005-09-15 11:20:00,23.68,23.69,23.67,23.67,114421.81007398396,19.1732,19.1813,19.1651,19.1651,114421.8101
2005-09-15 11:25:00,23.67,23.68,23.66,23.66,134286.00385122123,19.1651,19.1732,19.157,19.157,134286.0039
2005-09-15 11:30:00,23.67,23.68,23.66,23.67,71551.63676902806,19.1651,19.1732,19.157,19.1651,71551.6368
2005-09-15 11:35:00,23.67,23.68,23.65,23.66,278706.80044593086,19.1651,19.1732,19.1489,19.157,278706.8004
2005-09-15 11:40:00,23.66,23.68,23.66,23.68,267963.9201378332,19.157,19.1732,19.157,19.1732,267963.9201
2005-09-15 11:45:00,23.67,23.71,23.66,23.68,202898.55072463764,19.1651,19.1975,19.157,19.1732,202898.5507
2005-09-15 11:50:00,23.7,23.72,23.69,23.71,92226.6139657444,19.1894,19.2056,19.1813,19.1975,92226.614
2005-09-15 11:55:00,23.72,23.72,23.67,23.69,93138.74531265834,19.2056,19.2056,19.1651,19.1813,93138.7453
2005-09-15 12:00:00,23.68,23.68,23.67,23.67,152731.3266443701,19.1732,19.1732,19.1651,19.1651,152731.3266
2005-09-15 12:05:00,23.67,23.68,23.66,23.67,182223.5735279213,19.1651,19.1732,19.157,19.1651,182223.5735
2005-09-15 12:10:00,23.67,23.68,23.65,23.67,76213.64143103272,19.1651,19.1732,19.1489,19.1651,76213.6414
2005-09-15 12:15:00,23.68,23.68,23.67,23.67,129826.69504408631,19.1732,19.1732,19.1651,19.1651,129826.695
2005-09-15 12:20:00,23.68,23.69,23.67,23.68,289855.07246376807,19.1732,19.1813,19.1651,19.1732,289855.0725
2005-09-15 12:25:00,23.68,23.72,23.67,23.7,150096.28053106312,19.1732,19.2056,19.1651,19.1894,150096.2805
2005-09-15 12:30:00,23.7,23.72,23.68,23.7,69423.3302928955,19.1894,19.2056,19.1732,19.1894,69423.3303
2005-09-15 12:35:00,23.7,23.7,23.66,23.66,110266.54504915372,19.1894,19.1894,19.157,19.157,110266.545
2005-09-15 12:40:00,23.66,23.68,23.66,23.67,51383.39920948616,19.157,19.1732,19.157,19.1651,51383.3992
2005-09-15 12:45:00,23.68,23.69,23.67,23.69,122428.2963413398,19.1732,19.1813,19.1651,19.1813,122428.2963
2005-09-15 12:50:00,23.69,23.71,23.68,23.71,50775.311644876856,19.1813,19.1975,19.1732,19.1975,50775.3116
2005-09-15 12:55:00,23.7,23.71,23.69,23.7,90605.04712678624,19.1894,19.1975,19.1813,19.1894,90605.0471
2005-09-15 13:00:00,23.7,23.71,23.68,23.69,119793.25022803282,19.1894,19.1975,19.1732,19.1813,119793.2502
2005-09-15 13:05:00,23.69,23.72,23.68,23.72,140062.8357150096,19.1813,19.2056,19.1732,19.2056,140062.8357
2005-09-15 13:10:00,23.72,23.75,23.71,23.71,284584.9802371541,19.2056,19.2299,19.1975,19.1975,284584.9802
2005-09-15 13:15:00,23.72,23.72,23.7,23.71,37701.42900577682,19.2056,19.2056,19.1894,19.1975,37701.429
2005-09-15 13:20:00,23.71,23.72,23.7,23.71,45099.82770852336,19.1975,19.2056,19.1894,19.1975,45099.8277
2005-09-15 13:25:00,23.71,23.71,23.68,23.7,195702.84787676088,19.1975,19.1975,19.1732,19.1894,195702.8479
2005-09-15 13:30:00,23.71,23.71,23.68,23.7,210600.99320968884,19.1975,19.1975,19.1732,19.1894,210600.9932
2005-09-15 13:35:00,23.69,23.71,23.69,23.71,60099.320968886175,19.1813,19.1975,19.1813,19.1975,60099.321
2005-09-15 13:40:00,23.71,23.72,23.7,23.7,52396.878483835,19.1975,19.2056,19.1894,19.1894,52396.8785
2005-09-15 13:45:00,23.71,23.71,23.68,23.68,247795.6825782912,19.1975,19.1975,19.1732,19.1732,247795.6826
2005-09-15 13:50:00,23.69,23.7,23.68,23.68,68207.15516367689,19.1813,19.1894,19.1732,19.1732,68207.1552
2005-09-15 13:55:00,23.68,23.69,23.67,23.68,87970.00101347925,19.1732,19.1813,19.1651,19.1732,87970.001
2005-09-15 14:00:00,23.68,23.68,23.66,23.68,40032.43133677916,19.1732,19.1732,19.157,19.1732,40032.4313
2005-09-15 14:05:00,23.67,23.68,23.66,23.66,110570.58883145836,19.1651,19.1732,19.157,19.157,110570.5888
2005-09-15 14:10:00,23.66,23.68,23.66,23.68,63443.80257423734,19.157,19.1732,19.157,19.1732,63443.8026
2005-09-15 14:15:00,23.68,23.7,23.67,23.7,148981.45332927938,19.1732,19.1894,19.1651,19.1894,148981.4533
2005-09-15 14:20:00,23.7,23.72,23.69,23.71,90807.742981656,19.1894,19.2056,19.1813,19.1975,90807.743
2005-09-15 14:25:00,23.71,23.72,23.68,23.71,213033.34346812608,19.1975,19.2056,19.1732,19.1975,213033.3435
2005-09-15 14:30:00,23.71,23.72,23.67,23.71,242018.85071450289,19.1975,19.2056,19.1651,19.1975,242018.8507
2005-09-15 14:35:00,23.7,23.71,23.68,23.69,36890.64558629775,19.1894,19.1975,19.1732,19.1813,36890.6456
2005-09-15 14:40:00,23.7,23.7,23.68,23.7,69220.63443802574,19.1894,19.1894,19.1732,19.1894,69220.6344
2005-09-15 14:45:00,23.7,23.71,23.67,23.68,100942.5357251444,19.1894,19.1975,19.1651,19.1732,100942.5357
2005-09-15 14:50:00,23.68,23.7,23.67,23.67,171379.34529238875,19.1732,19.1894,19.1651,19.1651,171379.3453
2005-09-15 14:55:00,23.67,23.68,23.66,23.67,68105.807236242,19.1651,19.1732,19.157,19.1651,68105.8072
2005-09-15 15:00:00,23.67,23.68,23.66,23.67,41856.69403060707,19.1651,19.1732,19.157,19.1651,41856.694
2005-09-15 15:05:00,23.67,23.68,23.66,23.68,189115.23259349345,19.1651,19.1732,19.157,19.1732,189115.2326
2005-09-15 15:10:00,23.68,23.68,23.66,23.67,245160.63646498424,19.1732,19.1732,19.157,19.1651,245160.6365
2005-09-15 15:15:00,23.68,23.68,23.67,23.67,68004.45930880713,19.1732,19.1732,19.1651,19.1651,68004.4593
2005-09-15 15:20:00,23.67,23.68,23.66,23.67,61822.2357352792,19.1651,19.1732,19.157,19.1651,61822.2357
2005-09-15 15:25:00,23.67,23.68,23.67,23.67,114117.76629167932,19.1651,19.1732,19.1651,19.1651,114117.7663
2005-09-15 15:30:00,23.68,23.68,23.66,23.67,260058.78179791212,19.1732,19.1732,19.157,19.1651,260058.7818
2005-09-15 15:35:00,23.67,23.69,23.65,23.68,149690.88882132358,19.1651,19.1813,19.1489,19.1732,149690.8888
2005-09-15 15:40:00,23.68,23.72,23.67,23.7,355933.9211513124,19.1732,19.2056,19.1651,19.1894,355933.9212
2005-09-15 15:45:00,23.7,23.71,23.67,23.68,257322.3877571704,19.1894,19.1975,19.1651,19.1732,257322.3878
2005-09-15 15:50:00,23.68,23.69,23.67,23.68,185061.31549609808,19.1732,19.1813,19.1651,19.1732,185061.3155
2005-09-15 15:55:00,23.67,23.68,23.67,23.68,341643.8633829938,19.1651,19.1732,19.1651,19.1732,341643.8634
2005-09-16 09:30:00,23.78,23.81,23.73,23.77,2527211.918516266,19.2542,19.2784,19.2137,19.2461,2527211.9185
2005-09-16 09:35:00,23.74,23.87,23.74,23.75,124455.25489003748,19.2218,19.327,19.2218,19.2299,124455.2549
2005-09-16 09:40:00,23.76,23.78,23.7,23.7,274754.23127597035,19.238,19.2542,19.1894,19.1894,274754.2313
2005-09-16 09:45:00,23.71,23.78,23.71,23.76,126988.95307590958,19.1975,19.2542,19.1975,19.238,126988.9531
2005-09-16 09:50:00,23.76,23.78,23.75,23.77,78037.90412486064,19.238,19.2542,19.2299,19.2461,78037.9041
2005-09-16 09:55:00,23.76,23.89,23.76,23.82,236748.75848788887,19.238,19.3432,19.238,19.2865,236748.7585
2005-09-16 10:00:00,23.83,23.84,23.81,23.83,84929.56319043275,19.2946,19.3027,19.2784,19.2946,84929.5632
2005-09-16 10:05:00,23.83,23.88,23.83,23.84,102665.45049153744,19.2946,19.3351,19.2946,19.3027,102665.4505
2005-09-16 10:10:00,23.84,23.87,23.84,23.85,52700.92226613965,19.3027,19.327,19.3027,19.3108,52700.9223
2005-09-16 10:15:00,23.85,23.89,23.84,23.87,215465.69372656324,19.3108,19.3432,19.3027,19.327,215465.6937
2005-09-16 10:20:00,23.86,23.87,23.84,23.84,53917.09739535826,19.3189,19.327,19.3027,19.3027,53917.0974
2005-09-16 10:25:00,23.83,23.87,23.82,23.82,77936.55619742574,19.2946,19.327,19.2865,19.2865,77936.5562
2005-09-16 10:30:00,23.82,23.84,23.81,23.84,210803.6890645586,19.2865,19.3027,19.2784,19.3027,210803.6891
2005-09-16 10:35:00,23.83,23.86,23.83,23.85,149488.19296645382,19.2946,19.3189,19.2946,19.3108,149488.193
2005-09-16 10:40:00,23.86,23.86,23.83,23.85,91111.78676396066,19.3189,19.3189,19.2946,19.3108,91111.7868
2005-09-16 10:45:00,23.84,23.87,23.83,23.86,59187.18962197222,19.3027,19.327,19.2946,19.3189,59187.1896
2005-09-16 10:50:00,23.86,23.91,23.86,23.89,73375.89946285597,19.3189,19.3594,19.3189,19.3432,73375.8995
2005-09-16 10:55:00,23.9,23.9,23.84,23.85,68409.85101854666,19.3513,19.3513,19.3027,19.3108,68409.851
2005-09-16 11:00:00,23.85,23.87,23.84,23.86,109354.41370223978,19.3108,19.327,19.3027,19.3189,109354.4137
2005-09-16 11:05:00,23.87,23.87,23.85,23.86,47228.13418465592,19.327,19.327,19.3108,19.3189,47228.1342
2005-09-16 11:10:00,23.86,23.87,23.82,23.83,86956.52173913042,19.3189,19.327,19.2865,19.2946,86956.5217
2005-09-16 11:15:00,23.83,23.84,23.82,23.83,90807.742981656,19.2946,19.3027,19.2865,19.2946,90807.743
2005-09-16 11:20:00,23.82,23.84,23.81,23.81,141785.75048140262,19.2865,19.3027,19.2784,19.2784,141785.7505
2005-09-16 11:25:00,23.8,23.84,23.8,23.82,83307.9963514746,19.2703,19.3027,19.2703,19.2865,83307.9964
2005-09-16 11:30:00,23.82,23.83,23.8,23.83,51484.74713692104,19.2865,19.2946,19.2703,19.2946,51484.7471
2005-09-16 11:35:00,23.82,23.83,23.81,23.82,37498.73315090706,19.2865,19.2946,19.2784,19.2865,37498.7332
2005-09-16 11:40:00,23.83,23.83,23.82,23.82,60302.01682375594,19.2946,19.2946,19.2865,19.2865,60302.0168
2005-09-16 11:45:00,23.83,23.83,23.81,23.83,49052.39687848383,19.2946,19.2946,19.2784,19.2946,49052.3969
2005-09-16 11:50:00,23.83,23.84,23.83,23.83,55234.62045201175,19.2946,19.3027,19.2946,19.2946,55234.6205
2005-09-16 11:55:00,23.83,23.84,23.82,23.84,113306.98287220024,19.2946,19.3027,19.2865,19.3027,113306.9829
2005-09-16 12:00:00,23.83,23.84,23.82,23.83,43579.608797000095,19.2946,19.3027,19.2865,19.2946,43579.6088
2005-09-16 12:05:00,23.83,23.83,23.82,23.83,74288.03080976993,19.2946,19.2946,19.2865,19.2946,74288.0308
2005-09-16 12:10:00,23.82,23.83,23.81,23.83,72058.37640620249,19.2865,19.2946,19.2784,19.2946,72058.3764
2005-09-16 12:15:00,23.82,23.83,23.81,23.81,146245.05928853754,19.2865,19.2946,19.2784,19.2784,146245.0593
2005-09-16 12:20:00,23.81,23.81,23.78,23.79,39221.64791730008,19.2784,19.2784,19.2542,19.2622,39221.6479
2005-09-16 12:25:00,23.79,23.81,23.79,23.81,32127.29299685821,19.2622,19.2784,19.2622,19.2784,32127.293
2005-09-16 12:30:00,23.81,23.83,23.8,23.83,102158.71085436302,19.2784,19.2946,19.2703,19.2946,102158.7109
2005-09-16 12:35:00,23.83,23.83,23.82,23.82,47228.13418465592,19.2946,19.2946,19.2865,19.2865,47228.1342
2005-09-16 12:40:00,23.82,23.85,23.82,23.82,34255.59947299077,19.2865,19.3108,19.2865,19.2865,34255.5995
2005-09-16 12:45:00,23.82,23.84,23.82,23.83,73173.2036079862,19.2865,19.3027,19.2865,19.2946,73173.2036
2005-09-16 12:50:00,23.83,23.83,23.81,23.83,46822.742474916384,19.2946,19.2946,19.2784,19.2946,46822.7425
2005-09-16 12:55:00,23.82,23.84,23.81,23.82,30607.07408533495,19.2865,19.3027,19.2784,19.2865,30607.0741
2005-09-16 13:00:00,23.83,23.84,23.79,23.79,97091.31448261882,19.2946,19.3027,19.2622,19.2622,97091.3145
2005-09-16 13:05:00,23.8,23.8,23.78,23.8,42262.0857403466,19.2703,19.2703,19.2542,19.2703,42262.0857
2005-09-16 13:10:00,23.8,23.83,23.79,23.81,142393.83804601192,19.2703,19.2946,19.2622,19.2784,142393.838
2005-09-16 13:15:00,23.82,23.84,23.81,23.83,95165.703861356,19.2865,19.3027,19.2784,19.2946,95165.7039
2005-09-16 13:20:00,23.83,23.83,23.81,23.82,53207.66190331407,19.2946,19.2946,19.2784,19.2865,53207.6619
2005-09-16 13:25:00,23.82,23.83,23.81,23.83,57464.27485557919,19.2865,19.2946,19.2784,19.2946,57464.2749
2005-09-16 13:30:00,23.82,23.83,23.8,23.81,74389.37873720481,19.2865,19.2946,19.2703,19.2784,74389.3787
2005-09-16 13:35:00,23.81,23.82,23.8,23.81,36282.55802168845,19.2784,19.2865,19.2703,19.2784,36282.558
2005-09-16 13:40:00,23.81,23.83,23.8,23.82,47836.22174926522,19.2784,19.2946,19.2703,19.2865,47836.2217
2005-09-16 13:45:00,23.82,23.83,23.82,23.83,27262.59247998378,19.2865,19.2946,19.2865,19.2946,27262.5925
2005-09-16 13:50:00,23.83,23.83,23.81,23.82,100739.83987027463,19.2946,19.2946,19.2784,19.2865,100739.8399
2005-09-16 13:55:00,23.83,23.83,23.82,23.82,126380.86551130028,19.2946,19.2946,19.2865,19.2865,126380.8655
2005-09-16 14:00:00,23.83,23.86,23.82,23.83,124252.55903516772,19.2946,19.3189,19.2865,19.2946,124252.559
2005-09-16 14:05:00,23.82,23.84,23.82,23.82,93746.83287726765,19.2865,19.3027,19.2865,19.2865,93746.8329
2005-09-16 14:10:00,23.83,23.85,23.82,23.85,77835.20826999086,19.2946,19.3108,19.2865,19.3108,77835.2083
2005-09-16 14:15:00,23.84,23.85,23.82,23.83,103780.27769332116,19.3027,19.3108,19.2865,19.2946,103780.2777
2005-09-16 14:20:00,23.83,23.85,23.82,23.82,143305.96939292588,19.2946,19.3108,19.2865,19.2865,143305.9694
2005-09-16 14:25:00,23.82,23.83,23.8,23.82,59896.62511401641,19.2865,19.2946,19.2703,19.2865,59896.6251
2005-09-16 14:30:00,23.83,23.84,23.81,23.84,92530.65774804904,19.2946,19.3027,19.2784,19.3027,92530.6577
2005-09-16 14:35:00,23.83,23.84,23.82,23.83,50167.22408026755,19.2946,19.3027,19.2865,19.2946,50167.2241
2005-09-16 14:40:00,23.84,23.84,23.82,23.83,44086.34843417451,19.3027,19.3027,19.2865,19.2946,44086.3484
2005-09-16 14:45:00,23.82,23.84,23.82,23.84,214958.95408938883,19.2865,19.3027,19.2865,19.3027,214958.9541
2005-09-16 14:50:00,23.85,23.86,23.83,23.86,132867.13286713284,19.3108,19.3189,19.2946,19.3189,132867.1329
2005-09-16 14:55:00,23.87,23.9,23.86,23.88,257221.03982973544,19.327,19.3513,19.3189,19.3351,257221.0398
2005-09-16 15:00:00,23.89,23.91,23.87,23.88,157393.33130637475,19.3432,19.3594,19.327,19.3351,157393.3313
2005-09-16 15:05:00,23.88,23.88,23.86,23.88,124049.86318029794,19.3351,19.3351,19.3189,19.3351,124049.8632
2005-09-16 15:10:00,23.88,23.9,23.87,23.88,130029.39089895607,19.3351,19.3513,19.327,19.3351,130029.3909
2005-09-16 15:15:00,23.88,23.91,23.88,23.91,147258.53856288636,19.3351,19.3594,19.3351,19.3594,147258.5386
2005-09-16 15:20:00,23.9,23.92,23.89,23.9,154758.28519306777,19.3513,19.3675,19.3432,19.3513,154758.2852
2005-09-16 15:25:00,23.9,23.9,23.86,23.86,246579.50744907264,19.3513,19.3513,19.3189,19.3189,246579.5074
2005-09-16 15:30:00,23.86,23.88,23.84,23.84,225195.0947603121,19.3189,19.3351,19.3027,19.3027,225195.0948
2005-09-16 15:35:00,23.84,23.86,23.84,23.85,129421.3033343468,19.3027,19.3189,19.3027,19.3108,129421.3033
2005-09-16 15:40:00,23.85,23.86,23.84,23.84,197425.76264315392,19.3108,19.3189,19.3027,19.3027,197425.7626
2005-09-16 15:45:00,23.85,23.85,23.82,23.83,143711.36110266545,19.3108,19.3108,19.2865,19.2946,143711.3611
2005-09-16 15:50:00,23.82,23.83,23.79,23.8,152021.8911523259,19.2865,19.2946,19.2622,19.2703,152021.8912
2005-09-16 15:55:00,23.8,23.83,23.78,23.8,243741.76548089588,19.2703,19.2946,19.2542,19.2703,243741.7655
2005-09-19 09:30:00,23.68,23.74,23.68,23.7,290260.4641735076,19.1732,19.2218,19.1732,19.1894,290260.4642
2005-09-19 09:35:00,23.71,23.72,23.63,23.64,90706.39505422112,19.1975,19.2056,19.1327,19.1408,90706.3951
2005-09-19 09:40:00,23.65,23.66,23.57,23.62,171379.34529238875,19.1489,19.157,19.0841,19.1246,171379.3453
2005-09-19 09:45:00,23.62,23.66,23.56,23.66,65369.41319550014,19.1246,19.157,19.076,19.157,65369.4132
2005-09-19 09:50:00,23.65,23.67,23.63,23.64,77227.12070538156,19.1489,19.1651,19.1327,19.1408,77227.1207
2005-09-19 09:55:00,23.63,23.69,23.63,23.69,56653.49143610012,19.1327,19.1813,19.1327,19.1813,56653.4914
2005-09-19 10:00:00,23.69,23.69,23.63,23.64,66281.54454241409,19.1813,19.1813,19.1327,19.1408,66281.5445
2005-09-19 10:05:00,23.64,23.65,23.58,23.59,134387.3517786561,19.1408,19.1489,19.0922,19.1003,134387.3518
2005-09-19 10:10:00,23.59,23.66,23.59,23.62,54525.18495996756,19.1003,19.157,19.1003,19.1246,54525.185
2005-09-19 10:15:00,23.62,23.63,23.57,23.59,64153.238066281534,19.1246,19.1327,19.0841,19.1003,64153.2381
2005-09-19 10:20:00,23.6,23.61,23.59,23.59,56146.7517989257,19.1084,19.1165,19.1003,19.1003,56146.7518
2005-09-19 10:25:00,23.6,23.61,23.59,23.61,54829.228742272215,19.1084,19.1165,19.1003,19.1165,54829.2287
2005-09-19 10:30:00,23.61,23.62,23.55,23.58,70436.80956724435,19.1165,19.1246,19.0679,19.0922,70436.8096
2005-09-19 10:35:00,23.57,23.59,23.55,23.57,71450.28884159318,19.0841,19.1003,19.0679,19.0841,71450.2888
2005-09-19 10:40:00,23.58,23.6,23.54,23.58,50876.659572311735,19.0922,19.1084,19.0598,19.0922,50876.6596
2005-09-19 10:45:00,23.59,23.61,23.56,23.57,65166.71734063037,19.1003,19.1165,19.076,19.0841,65166.7173
2005-09-19 10:50:00,23.57,23.58,23.55,23.58,76517.68521333738,19.0841,19.0922,19.0679,19.0922,76517.6852
2005-09-19 10:55:00,23.59,23.59,23.53,23.54,92834.70153035368,19.1003,19.1003,19.0517,19.0598,92834.7015
2005-09-19 11:00:00,23.53,23.55,23.53,23.54,48748.35309617918,19.0517,19.0679,19.0517,19.0598,48748.3531
2005-09-19 11:05:00,23.54,23.55,23.52,23.54,57768.31863788384,19.0598,19.0679,19.0436,19.0598,57768.3186
2005-09-19 11:10:00,23.53,23.56,23.51,23.54,66382.89246984899,19.0517,19.076,19.0355,19.0598,66382.8925
2005-09-19 11:15:00,23.53,23.58,23.53,23.57,54930.57666970709,19.0517,19.0922,19.0517,19.0841,54930.5767
2005-09-19 11:20:00,23.57,23.6,23.56,23.58,50673.96371744197,19.0841,19.1084,19.076,19.0922,50673.9637
2005-09-19 11:25:00,23.57,23.6,23.55,23.58,71450.28884159318,19.0841,19.1084,19.0679,19.0922,71450.2888
2005-09-19 11:30:00,23.58,23.59,23.55,23.59,62937.062937062925,19.0922,19.1003,19.0679,19.1003,62937.0629
2005-09-19 11:35:00,23.58,23.58,23.54,23.57,65876.15283267456,19.0922,19.0922,19.0598,19.0841,65876.1528
2005-09-19 11:40:00,23.56,23.56,23.53,23.55,63139.7587919327,19.076,19.076,19.0517,19.0679,63139.7588
2005-09-19 11:45:00,23.54,23.56,23.53,23.55,48342.96138643964,19.0598,19.076,19.0517,19.0679,48342.9614
2005-09-19 11:50:00,23.55,23.57,23.52,23.53,133576.56835917704,19.0679,19.0841,19.0436,19.0517,133576.5684
2005-09-19 11:55:00,23.53,23.54,23.52,23.52,43985.00050673963,19.0517,19.0598,19.0436,19.0436,43985.0005
2005-09-19 12:00:00,23.53,23.54,23.51,23.53,66484.24039728387,19.0517,19.0598,19.0355,19.0517,66484.2404
2005-09-19 12:05:00,23.53,23.55,23.53,23.54,56856.18729096989,19.0517,19.0679,19.0517,19.0598,56856.1873
2005-09-19 12:10:00,23.53,23.55,23.53,23.54,46316.00283774196,19.0517,19.0679,19.0517,19.0598,46316.0028
2005-09-19 12:15:00,23.53,23.55,23.53,23.55,25641.02564102564,19.0517,19.0679,19.0517,19.0679,25641.0256
2005-09-19 12:20:00,23.55,23.56,23.54,23.55,48748.35309617918,19.0679,19.076,19.0598,19.0679,48748.3531
2005-09-19 12:25:00,23.55,23.55,23.51,23.55,55538.6642343164,19.0679,19.0679,19.0355,19.0679,55538.6642
2005-09-19 12:30:00,23.54,23.55,23.52,23.53,39424.34377216985,19.0598,19.0679,19.0436,19.0517,39424.3438
2005-09-19 12:35:00,23.53,23.54,23.53,23.54,26755.85284280936,19.0517,19.0598,19.0517,19.0598,26755.8528
2005-09-19 12:40:00,23.54,23.55,23.53,23.54,56450.79558123036,19.0598,19.0679,19.0517,19.0598,56450.7956
2005-09-19 12:45:00,23.55,23.56,23.54,23.55,39221.64791730008,19.0679,19.076,19.0598,19.0679,39221.6479
2005-09-19 12:50:00,23.55,23.56,23.54,23.55,50876.659572311735,19.0679,19.076,19.0598,19.0679,50876.6596
2005-09-19 12:55:00,23.54,23.58,23.54,23.56,35674.470457079144,19.0598,19.0922,19.0598,19.076,35674.4705
2005-09-19 13:00:00,23.57,23.58,23.56,23.57,48444.309313874524,19.0841,19.0922,19.076,19.0841,48444.3093
2005-09-19 13:05:00,23.58,23.58,23.56,23.56,68815.24272828619,19.0922,19.0922,19.076,19.076,68815.2427
2005-09-19 13:10:00,23.56,23.57,23.53,23.53,50065.876152832665,19.076,19.0841,19.0517,19.0517,50065.8762
2005-09-19 13:15:00,23.53,23.54,23.53,23.53,31721.90128711867,19.0517,19.0598,19.0517,19.0517,31721.9013
2005-09-19 13:20:00,23.53,23.56,23.53,23.54,60910.104388365246,19.0517,19.076,19.0517,19.0598,60910.1044
2005-09-19 13:25:00,23.55,23.55,23.53,23.54,57362.92692814431,19.0679,19.0679,19.0517,19.0598,57362.9269
2005-09-19 13:30:00,23.54,23.55,23.53,23.54,59592.58133171176,19.0598,19.0679,19.0517,19.0598,59592.5813
2005-09-19 13:35:00,23.54,23.55,23.54,23.54,35370.4266747745,19.0598,19.0679,19.0598,19.0598,35370.4267
2005-09-19 13:40:00,23.55,23.55,23.53,23.53,28478.767609202387,19.0679,19.0679,19.0517,19.0517,28478.7676
2005-09-19 13:45:00,23.53,23.54,23.48,23.49,160129.72534711662,19.0517,19.0598,19.0112,19.0193,160129.7253
2005-09-19 13:50:00,23.49,23.53,23.49,23.52,65369.41319550014,19.0193,19.0517,19.0193,19.0436,65369.4132
2005-09-19 13:55:00,23.52,23.54,23.51,23.51,58173.71034762338,19.0436,19.0598,19.0355,19.0355,58173.7103
2005-09-19 14:00:00,23.52,23.55,23.5,23.54,89794.26370730717,19.0436,19.0679,19.0274,19.0598,89794.2637
2005-09-19 14:05:00,23.54,23.56,23.54,23.54,63139.7587919327,19.0598,19.076,19.0598,19.0598,63139.7588
2005-09-19 14:10:00,23.55,23.59,23.55,23.58,181818.1818181818,19.0679,19.1003,19.0679,19.0922,181818.1818
2005-09-19 14:15:00,23.57,23.6,23.55,23.58,127292.99685821425,19.0841,19.1084,19.0679,19.0922,127292.9969
2005-09-19 14:20:00,23.58,23.59,23.56,23.57,78443.29583460017,19.0922,19.1003,19.076,19.0841,78443.2958
2005-09-19 14:25:00,23.57,23.57,23.54,23.54,135806.22276274447,19.0841,19.0841,19.0598,19.0598,135806.2228
2005-09-19 14:30:00,23.54,23.59,23.54,23.57,53613.053613053606,19.0598,19.1003,19.0598,19.0841,53613.0536
2005-09-19 14:35:00,23.57,23.59,23.57,23.58,43275.56501469544,19.0841,19.1003,19.0841,19.0922,43275.565
2005-09-19 14:40:00,23.58,23.59,23.56,23.57,76112.29350359784,19.0922,19.1003,19.076,19.0841,76112.2935
2005-09-19 14:45:00,23.57,23.59,23.57,23.58,43680.956724434975,19.0841,19.1003,19.0841,19.0922,43680.9567
2005-09-19 14:50:00,23.59,23.59,23.58,23.59,37194.689368602405,19.1003,19.1003,19.0922,19.1003,37194.6894
2005-09-19 14:55:00,23.58,23.59,23.58,23.58,23715.41501976284,19.0922,19.1003,19.0922,19.0922,23715.415
2005-09-19 15:00:00,23.58,23.59,23.58,23.59,65774.80490523968,19.0922,19.1003,19.0922,19.1003,65774.8049
2005-09-19 15:05:00,23.58,23.59,23.55,23.56,623695.1454342757,19.0922,19.1003,19.0679,19.076,623695.1454
2005-09-19 15:10:00,23.56,23.59,23.55,23.57,528326.7457180499,19.076,19.1003,19.0679,19.0841,528326.7457
2005-09-19 15:15:00,23.58,23.59,23.55,23.55,289753.7245363332,19.0922,19.1003,19.0679,19.0679,289753.7245
2005-09-19 15:20:00,23.56,23.57,23.54,23.54,89591.56785243741,19.076,19.0841,19.0598,19.0598,89591.5679
2005-09-19 15:25:00,23.55,23.55,23.53,23.53,61416.84402553967,19.0679,19.0679,19.0517,19.0517,61416.844
2005-09-19 15:30:00,23.53,23.57,23.51,23.55,203506.6382892469,19.0517,19.0841,19.0355,19.0679,203506.6383
2005-09-19 15:35:00,23.54,23.56,23.54,23.56,70538.15749467922,19.0598,19.076,19.0598,19.076,70538.1575
2005-09-19 15:40:00,23.56,23.58,23.55,23.57,294010.3374885983,19.076,19.0922,19.0679,19.0841,294010.3375
2005-09-19 15:45:00,23.58,23.59,23.55,23.58,507651.7685213336,19.0922,19.1003,19.0679,19.0922,507651.7685
2005-09-19 15:50:00,23.58,23.6,23.55,23.56,158913.550217898,19.0922,19.1084,19.0679,19.076,158913.5502
2005-09-19 15:55:00,23.56,23.59,23.56,23.58,186784.2302624911,19.076,19.1003,19.076,19.0922,186784.2303
2005-09-20 09:30:00,23.58,23.67,23.58,23.61,184655.92378635853,19.0922,19.1651,19.0922,19.1165,184655.9238
2005-09-20 09:35:00,23.61,23.65,23.58,23.64,95267.05178879092,19.1165,19.1489,19.0922,19.1408,95267.0518
2005-09-20 09:40:00,23.63,23.64,23.57,23.6,161548.596331205,19.1327,19.1408,19.0841,19.1084,161548.5963
2005-09-20 09:45:00,23.59,23.61,23.55,23.55,100537.14401540486,19.1003,19.1165,19.0679,19.0679,100537.144
2005-09-20 09:50:00,23.56,23.58,23.51,23.53,171379.34529238875,19.076,19.0922,19.0355,19.0517,171379.3453
2005-09-20 09:55:00,23.53,23.55,23.5,23.53,119793.25022803282,19.0517,19.0679,19.0274,19.0517,119793.2502
2005-09-20 10:00:00,23.53,23.57,23.52,23.56,234215.0603020168,19.0517,19.0841,19.0436,19.076,234215.0603
2005-09-20 10:05:00,23.55,23.58,23.53,23.54,91010.43883652578,19.0679,19.0922,19.0517,19.0598,91010.4388
2005-09-20 10:10:00,23.53,23.58,23.52,23.54,100030.40437823044,19.0517,19.0922,19.0436,19.0598,100030.4044
2005-09-20 10:15:00,23.55,23.61,23.54,23.61,121414.81706699096,19.0679,19.1165,19.0598,19.1165,121414.8171
2005-09-20 10:20:00,23.6,23.68,23.58,23.66,237762.23776223767,19.1084,19.1732,19.0922,19.157,237762.2378
2005-09-20 10:25:00,23.66,23.73,23.66,23.68,247795.6825782912,19.157,19.2137,19.157,19.1732,247795.6826
2005-09-20 10:30:00,23.7,23.74,23.67,23.74,101145.23158001417,19.1894,19.2218,19.1651,19.2218,101145.2316
2005-09-20 10:35:00,23.73,23.81,23.72,23.8,364244.4512009729,19.2137,19.2784,19.2056,19.2703,364244.4512
2005-09-20 10:40:00,23.8,23.83,23.79,23.81,146549.1030708422,19.2703,19.2946,19.2622,19.2784,146549.1031
2005-09-20 10:45:00,23.82,23.83,23.77,23.81,196209.5875139353,19.2865,19.2946,19.2461,19.2784,196209.5875
2005-09-20 10:50:00,23.82,23.84,23.81,23.82,252660.3830951657,19.2865,19.3027,19.2784,19.2865,252660.3831
2005-09-20 10:55:00,23.83,23.83,23.81,23.82,160940.5087665957,19.2946,19.2946,19.2784,19.2865,160940.5088
2005-09-20 11:00:00,23.82,23.82,23.81,23.81,53004.9660484443,19.2865,19.2865,19.2784,19.2784,53004.966
2005-09-20 11:05:00,23.81,23.83,23.81,23.82,139454.7481504003,19.2784,19.2946,19.2784,19.2865,139454.7482
2005-09-20 11:10:00,23.82,23.84,23.81,23.81,190230.0597952772,19.2865,19.3027,19.2784,19.2784,190230.0598
2005-09-20 11:15:00,23.82,23.83,23.81,23.83,106415.32380662812,19.2865,19.2946,19.2784,19.2946,106415.3238
2005-09-20 11:20:00,23.82,23.83,23.82,23.82,86652.47795682577,19.2865,19.2946,19.2865,19.2865,86652.478
2005-09-20 11:25:00,23.82,23.83,23.8,23.8,99827.70852336068,19.2865,19.2946,19.2703,19.2703,99827.7085
2005-09-20 11:30:00,23.8,23.83,23.8,23.83,122529.64426877467,19.2703,19.2946,19.2703,19.2946,122529.6443
2005-09-20 11:35:00,23.82,23.83,23.81,23.82,55842.70801662105,19.2865,19.2946,19.2784,19.2865,55842.708
2005-09-20 11:40:00,23.83,23.83,23.82,23.82,165602.51342860036,19.2946,19.2946,19.2865,19.2865,165602.5134
2005-09-20 11:45:00,23.82,23.83,23.81,23.83,125367.38623695144,19.2865,19.2946,19.2784,19.2946,125367.3862
2005-09-20 11:50:00,23.83,23.83,23.81,23.83,144218.10073983984,19.2946,19.2946,19.2784,19.2946,144218.1007
2005-09-20 11:55:00,23.83,23.83,23.82,23.82,119590.55437316305,19.2946,19.2946,19.2865,19.2865,119590.5544
2005-09-20 12:00:00,23.82,23.86,23.82,23.83,254687.34164386333,19.2865,19.3189,19.2865,19.2946,254687.3416
2005-09-20 12:05:00,23.83,23.84,23.82,23.83,310834.09344278905,19.2946,19.3027,19.2865,19.2946,310834.0934
2005-09-20 12:10:00,23.83,23.83,23.78,23.78,66788.28417958852,19.2946,19.2946,19.2542,19.2542,66788.2842
2005-09-20 12:15:00,23.78,23.79,23.76,23.78,235633.9312861052,19.2542,19.2622,19.238,19.2542,235633.9313
2005-09-20 12:20:00,23.77,23.79,23.77,23.78,156481.1999594608,19.2461,19.2622,19.2461,19.2542,156481.2
2005-09-20 12:25:00,23.78,23.79,23.77,23.77,43174.21708726056,19.2542,19.2622,19.2461,19.2461,43174.2171
2005-09-20 12:30:00,23.77,23.78,23.76,23.77,31113.81372250937,19.2461,19.2542,19.238,19.2461,31113.8137
2005-09-20 12:35:00,23.78,23.83,23.76,23.82,39829.73548190939,19.2542,19.2946,19.238,19.2865,39829.7355
2005-09-20 12:40:00,23.82,23.83,23.81,23.82,15810.276679841894,19.2865,19.2946,19.2784,19.2865,15810.2767
2005-09-20 12:45:00,23.83,23.83,23.82,23.83,109151.71784737,19.2946,19.2946,19.2865,19.2946,109151.7178
2005-09-20 12:50:00,23.83,23.84,23.82,23.84,26451.809060504707,19.2946,19.3027,19.2865,19.3027,26451.8091
2005-09-20 12:55:00,23.84,23.84,23.81,23.82,47228.13418465592,19.3027,19.3027,19.2784,19.2865,47228.1342
2005-09-20 13:00:00,23.81,23.83,23.81,23.81,55234.62045201175,19.2784,19.2946,19.2784,19.2784,55234.6205
2005-09-20 13:05:00,23.81,23.82,23.81,23.81,27059.89662511401,19.2784,19.2865,19.2784,19.2784,27059.8966
2005-09-20 13:10:00,23.81,23.83,23.8,23.82,63038.41086449781,19.2784,19.2946,19.2703,19.2865,63038.4109
2005-09-20 13:15:00,23.81,23.83,23.8,23.82,153744.80591871895,19.2784,19.2946,19.2703,19.2865,153744.8059
2005-09-20 13:20:00,23.82,23.84,23.82,23.82,110773.28468632814,19.2865,19.3027,19.2865,19.2865,110773.2847
2005-09-20 13:25:00,23.82,23.83,23.81,23.81,25843.721495895406,19.2865,19.2946,19.2784,19.2784,25843.7215
2005-09-20 13:30:00,23.82,23.83,23.81,23.81,98712.88132157696,19.2865,19.2946,19.2784,19.2784,98712.8813
2005-09-20 13:35:00,23.81,23.82,23.8,23.82,47633.525894395454,19.2784,19.2865,19.2703,19.2865,47633.5259
2005-09-20 13:40:00,23.81,23.81,23.79,23.8,30303.030303030297,19.2784,19.2784,19.2622,19.2703,30303.0303
2005-09-20 13:45:00,23.79,23.81,23.78,23.8,31113.81372250937,19.2622,19.2784,19.2542,19.2703,31113.8137
2005-09-20 13:50:00,23.8,23.81,23.79,23.8,70639.5054221141,19.2703,19.2784,19.2622,19.2703,70639.5054
2005-09-20 13:55:00,23.8,23.82,23.79,23.8,94557.61629674672,19.2703,19.2865,19.2622,19.2703,94557.6163
2005-09-20 14:00:00,23.8,23.8,23.78,23.79,43680.956724434975,19.2703,19.2703,19.2542,19.2622,43680.9567
2005-09-20 14:05:00,23.79,23.79,23.78,23.78,28884.15931894192,19.2622,19.2622,19.2542,19.2542,28884.1593
2005-09-20 14:10:00,23.78,23.79,23.77,23.78,61822.2357352792,19.2542,19.2622,19.2461,19.2542,61822.2357
2005-09-20 14:15:00,23.77,23.79,23.72,23.76,115739.33313063746,19.2461,19.2622,19.2056,19.238,115739.3331
2005-09-20 14:20:00,23.76,23.77,23.68,23.73,124657.95074490724,19.238,19.2461,19.1732,19.2137,124657.9507
2005-09-20 14:25:00,23.73,23.74,23.7,23.74,65876.15283267456,19.2137,19.2218,19.1894,19.2218,65876.1528
2005-09-20 14:30:00,23.74,23.78,23.72,23.76,73274.5515354211,19.2218,19.2542,19.2056,19.238,73274.5515
2005-09-20 14:35:00,23.77,23.78,23.7,23.7,104185.66940306067,19.2461,19.2542,19.1894,19.1894,104185.6694
2005-09-20 14:40:00,23.7,23.73,23.63,23.65,107834.19479071652,19.1894,19.2137,19.1327,19.1489,107834.1948
2005-09-20 14:45:00,23.67,23.67,23.55,23.56,160535.11705685616,19.1651,19.1651,19.0679,19.076,160535.1171
2005-09-20 14:50:00,23.56,23.58,23.52,23.56,161649.94425863988,19.076,19.0922,19.0436,19.076,161649.9443
2005-09-20 14:55:00,23.56,23.57,23.48,23.54,135400.83105300495,19.076,19.0841,19.0112,19.0598,135400.8311
2005-09-20 15:00:00,23.54,23.55,23.44,23.45,184453.2279314888,19.0598,19.0679,18.9789,18.987,184453.2279
2005-09-20 15:05:00,23.46,23.46,23.42,23.44,111381.37225093743,18.9951,18.9951,18.9627,18.9789,111381.3723
2005-09-20 15:10:00,23.45,23.49,23.43,23.45,286307.89500354714,18.987,19.0193,18.9708,18.987,286307.895
2005-09-20 15:15:00,23.46,23.48,23.43,23.44,64558.62977602107,18.9951,19.0112,18.9708,18.9789,64558.6298
2005-09-20 15:20:00,23.45,23.47,23.43,23.46,91821.22225600484,18.987,19.0032,18.9708,18.9951,91821.2223
2005-09-20 15:25:00,23.47,23.49,23.45,23.48,131853.65359278402,19.0032,19.0193,18.987,19.0112,131853.6536
2005-09-20 15:30:00,23.48,23.51,23.47,23.49,102158.71085436302,19.0112,19.0355,19.0032,19.0193,102158.7109
2005-09-20 15:35:00,23.49,23.5,23.48,23.5,162764.7714604236,19.0193,19.0274,19.0112,19.0274,162764.7715
2005-09-20 15:40:00,23.5,23.51,23.47,23.5,386845.039018952,19.0274,19.0355,19.0032,19.0274,386845.039
2005-09-20 15:45:00,23.5,23.51,23.44,23.46,163879.59866220734,19.0274,19.0355,18.9789,18.9951,163879.5987
2005-09-20 15:50:00,23.45,23.45,23.43,23.45,142799.22975575147,18.987,18.987,18.9708,18.987,142799.2298
2005-09-20 15:55:00,23.44,23.45,23.43,23.44,195094.7603121516,18.9789,18.987,18.9708,18.9789,195094.7603
2005-09-21 09:30:00,23.28,23.36,23.27,23.34,327556.5014695449,18.8493,18.9141,18.8412,18.8979,327556.5015
2005-09-21 09:35:00,23.33,23.34,23.28,23.29,192054.32248910508,18.8898,18.8979,18.8493,18.8574,192054.3225
2005-09-21 09:40:00,23.29,23.34,23.27,23.3,169859.1263808655,18.8574,18.8979,18.8412,18.8655,169859.1264
2005-09-21 09:45:00,23.3,23.33,23.29,23.3,144420.79659470962,18.8655,18.8898,18.8574,18.8655,144420.7966
2005-09-21 09:50:00,23.31,23.34,23.3,23.33,146042.36343366775,18.8736,18.8979,18.8655,18.8898,146042.3634
2005-09-21 09:55:00,23.33,23.33,23.28,23.28,141279.0108442282,18.8898,18.8898,18.8493,18.8493,141279.0108
2005-09-21 10:00:00,23.29,23.33,23.27,23.3,132259.04530252353,18.8574,18.8898,18.8412,18.8655,132259.0453
2005-09-21 10:05:00,23.3,23.3,23.27,23.27,122630.99219620955,18.8655,18.8655,18.8412,18.8412,122630.9922
2005-09-21 10:10:00,23.28,23.3,23.23,23.3,154150.19762845847,18.8493,18.8655,18.8088,18.8655,154150.1976
2005-09-21 10:15:00,23.3,23.33,23.29,23.3,99118.2730313165,18.8655,18.8898,18.8574,18.8655,99118.273
2005-09-21 10:20:00,23.3,23.31,23.26,23.26,155569.06861254683,18.8655,18.8736,18.8331,18.8331,155569.0686
2005-09-21 10:25:00,23.26,23.29,23.22,23.25,97699.40204722813,18.8331,18.8574,18.8007,18.825,97699.402
2005-09-21 10:30:00,23.26,23.32,23.26,23.3,80470.25438329786,18.8331,18.8817,18.8331,18.8655,80470.2544
2005-09-21 10:35:00,23.3,23.31,23.23,23.24,78037.90412486064,18.8655,18.8736,18.8088,18.8169,78037.9041
2005-09-21 10:40:00,23.25,23.27,23.21,23.23,109861.1533394142,18.825,18.8412,18.7926,18.8088,109861.1533
2005-09-21 10:45:00,23.23,23.25,23.19,23.19,153136.71835410965,18.8088,18.825,18.7764,18.7764,153136.7184
2005-09-21 10:50:00,23.19,23.19,23.12,23.15,188709.8408837539,18.7764,18.7764,18.7198,18.7441,188709.8409
2005-09-21 10:55:00,23.17,23.2,23.13,23.14,104793.75696767,18.7602,18.7845,18.7279,18.736,104793.757
2005-09-21 11:00:00,23.14,23.18,23.14,23.17,212830.64761325627,18.736,18.7683,18.736,18.7602,212830.6476
2005-09-21 11:05:00,23.16,23.19,23.14,23.19,194283.9768926725,18.7522,18.7764,18.736,18.7764,194283.9769
2005-09-21 11:10:00,23.19,23.19,23.15,23.16,91111.78676396066,18.7764,18.7764,18.7441,18.7522,91111.7868
2005-09-21 11:15:00,23.15,23.17,23.13,23.17,58173.71034762338,18.7441,18.7602,18.7279,18.7602,58173.7103
2005-09-21 11:20:00,23.17,23.18,23.15,23.17,515354.2110063848,18.7602,18.7683,18.7441,18.7602,515354.211
2005-09-21 11:25:00,23.16,23.19,23.15,23.16,94050.8766595723,18.7522,18.7764,18.7441,18.7522,94050.8767
2005-09-21 11:30:00,23.15,23.16,23.14,23.15,37904.1248606466,18.7441,18.7522,18.736,18.7441,37904.1249
2005-09-21 11:35:00,23.15,23.24,23.15,23.21,232998.88517279812,18.7441,18.8169,18.7441,18.7926,232998.8852
2005-09-21 11:40:00,23.21,23.27,23.21,23.24,487179.4871794871,18.7926,18.8412,18.7926,18.8169,487179.4872
2005-09-21 11:45:00,23.24,23.29,23.24,23.26,83206.64842403971,18.8169,18.8574,18.8169,18.8331,83206.6484
2005-09-21 11:50:00,23.26,23.27,23.22,23.23,237052.8022701936,18.8331,18.8412,18.8007,18.8088,237052.8023
2005-09-21 11:55:00,23.23,23.24,23.21,23.22,101550.62328975373,18.8088,18.8169,18.7926,18.8007,101550.6233
2005-09-21 12:00:00,23.22,23.22,23.13,23.16,65268.06526806526,18.8007,18.8007,18.7279,18.7522,65268.0653
2005-09-21 12:05:00,23.16,23.19,23.16,23.18,73882.6391000304,18.7522,18.7764,18.7522,18.7683,73882.6391
2005-09-21 12:10:00,23.18,23.19,23.16,23.17,55133.27252457686,18.7683,18.7764,18.7522,18.7602,55133.2725
2005-09-21 12:15:00,23.16,23.19,23.16,23.17,57362.92692814431,18.7522,18.7764,18.7522,18.7602,57362.9269
2005-09-21 12:20:00,23.18,23.18,23.16,23.17,78341.94790716529,18.7683,18.7683,18.7522,18.7602,78341.9479
2005-09-21 12:25:00,23.16,23.19,23.15,23.18,74592.07459207458,18.7522,18.7764,18.7441,18.7683,74592.0746
2005-09-21 12:30:00,23.17,23.17,23.13,23.15,64457.281848586186,18.7602,18.7602,18.7279,18.7441,64457.2818
2005-09-21 12:35:00,23.15,23.17,23.15,23.17,45302.52356339312,18.7441,18.7602,18.7441,18.7602,45302.5236
2005-09-21 12:40:00,23.16,23.18,23.16,23.17,129117.25955204216,18.7522,18.7683,18.7522,18.7602,129117.2596
2005-09-21 12:45:00,23.18,23.22,23.16,23.22,166210.60099320966,18.7683,18.8007,18.7522,18.8007,166210.601
2005-09-21 12:50:00,23.21,23.22,23.2,23.22,33242.12019864193,18.7926,18.8007,18.7845,18.8007,33242.1202
2005-09-21 12:55:00,23.22,23.22,23.19,23.19,29492.246883551223,18.8007,18.8007,18.7764,18.7764,29492.2469
2005-09-21 13:00:00,23.19,23.2,23.17,23.2,127799.73649538864,18.7764,18.7845,18.7602,18.7845,127799.7365
2005-09-21 13:05:00,23.19,23.21,23.16,23.17,144927.53623188403,18.7764,18.7926,18.7522,18.7602,144927.5362
2005-09-21 13:10:00,23.16,23.18,23.16,23.16,46417.350765176845,18.7522,18.7683,18.7522,18.7522,46417.3508
2005-09-21 13:15:00,23.16,23.17,23.16,23.17,85638.99868247693,18.7522,18.7602,18.7522,18.7602,85638.9987
2005-09-21 13:20:00,23.18,23.2,23.16,23.16,198439.24191750275,18.7683,18.7845,18.7522,18.7522,198439.2419
2005-09-21 13:25:00,23.17,23.18,23.16,23.17,22093.8481808047,18.7602,18.7683,18.7522,18.7602,22093.8482
2005-09-21 13:30:00,23.17,23.17,23.15,23.15,34458.29532786054,18.7602,18.7602,18.7441,18.7441,34458.2953
2005-09-21 13:35:00,23.16,23.16,23.11,23.11,77632.51241512109,18.7522,18.7522,18.7117,18.7117,77632.5124
2005-09-21 13:40:00,23.11,23.14,23.11,23.14,84422.82355325832,18.7117,18.736,18.7117,18.736,84422.8236
2005-09-21 13:45:00,23.14,23.14,23.1,23.11,74794.77044694434,18.736,18.736,18.7036,18.7117,74794.7704
2005-09-21 13:50:00,23.1,23.1,23.03,23.04,284078.2405999797,18.7036,18.7036,18.6469,18.655,284078.2406
2005-09-21 13:55:00,23.04,23.16,23.04,23.16,103577.58183845138,18.655,18.7522,18.655,18.7522,103577.5818
2005-09-21 14:00:00,23.15,23.18,23.12,23.12,100435.79608796998,18.7441,18.7683,18.7198,18.7198,100435.7961
2005-09-21 14:05:00,23.12,23.14,23.09,23.11,107732.84686328162,18.7198,18.736,18.6955,18.7117,107732.8469
2005-09-21 14:10:00,23.12,23.12,23.06,23.08,139454.7481504003,18.7198,18.7198,18.6712,18.6874,139454.7482
2005-09-21 14:15:00,23.08,23.12,23.08,23.09,288334.85355224484,18.6874,18.7198,18.6874,18.6955,288334.8536
2005-09-21 14:20:00,23.09,23.11,23.08,23.1,105705.88831458396,18.6955,18.7117,18.6874,18.7036,105705.8883
2005-09-21 14:25:00,23.1,23.11,23.07,23.08,51687.44299179081,18.7036,18.7117,18.6793,18.6874,51687.443
2005-09-21 14:30:00,23.08,23.08,23.05,23.06,41349.95439343265,18.6874,18.6874,18.6631,18.6712,41349.9544
2005-09-21 14:35:00,23.06,23.07,23.06,23.06,43478.26086956521,18.6712,18.6793,18.6712,18.6712,43478.2609
2005-09-21 14:40:00,23.06,23.07,23.05,23.05,471875.9501368196,18.6712,18.6793,18.6631,18.6631,471875.9501
2005-09-21 14:45:00,23.06,23.1,23.05,23.09,136819.70203709332,18.6712,18.7036,18.6631,18.6955,136819.702
2005-09-21 14:50:00,23.09,23.12,23.07,23.09,157393.33130637475,18.6955,18.7198,18.6793,18.6955,157393.3313
2005-09-21 14:55:00,23.09,23.14,23.08,23.1,168338.90746934223,18.6955,18.736,18.6874,18.7036,168338.9075
2005-09-21 15:00:00,23.1,23.1,23.07,23.07,70943.54920441876,18.7036,18.7036,18.6793,18.6793,70943.5492
2005-09-21 15:05:00,23.08,23.09,23.06,23.07,89794.26370730717,18.6874,18.6955,18.6712,18.6793,89794.2637
2005-09-21 15:10:00,23.07,23.09,23.05,23.08,198641.93777237253,18.6793,18.6955,18.6631,18.6874,198641.9378
2005-09-21 15:15:00,23.07,23.09,23.05,23.06,126279.5175838654,18.6793,18.6955,18.6631,18.6712,126279.5176
2005-09-21 15:20:00,23.06,23.07,23.03,23.05,122935.03597851422,18.6712,18.6793,18.6469,18.6631,122935.036
2005-09-21 15:25:00,23.05,23.06,23.04,23.05,106009.9320968886,18.6631,18.6712,18.655,18.6631,106009.9321
2005-09-21 15:30:00,23.05,23.1,23.03,23.08,166109.25306577477,18.6631,18.7036,18.6469,18.6874,166109.2531
2005-09-21 15:35:00,23.08,23.09,23.07,23.07,59491.23340427687,18.6874,18.6955,18.6793,18.6793,59491.2334
2005-09-21 15:40:00,23.07,23.1,23.06,23.07,243640.41755346092,18.6793,18.7036,18.6712,18.6793,243640.4176
2005-09-21 15:45:00,23.07,23.08,23.05,23.06,218506.13154960977,18.6793,18.6874,18.6631,18.6712,218506.1315
2005-09-21 15:50:00,23.06,23.08,23.02,23.04,321475.62582345185,18.6712,18.6874,18.6388,18.655,321475.6258
2005-09-21 15:55:00,23.04,23.07,23.01,23.02,402452.6198439241,18.655,18.6793,18.6307,18.6388,402452.6198
2005-09-22 09:30:00,22.92,22.99,22.9,22.95,493260.3628255801,18.5578,18.6145,18.5416,18.5821,493260.3628
2005-09-22 09:35:00,22.96,22.99,22.93,22.96,84422.82355325832,18.5902,18.6145,18.5659,18.5902,84422.8236
2005-09-22 09:40:00,22.96,22.97,22.8,22.81,155873.1123948515,18.5902,18.5983,18.4607,18.4688,155873.1124
2005-09-22 09:45:00,22.82,22.82,22.74,22.76,183642.4445120097,18.4769,18.4769,18.4121,18.4283,183642.4445
2005-09-22 09:50:00,22.76,22.79,22.72,22.74,184554.5758589237,18.4283,18.4526,18.3959,18.4121,184554.5759
2005-09-22 09:55:00,22.74,22.79,22.73,22.75,293503.5978514239,18.4121,18.4526,18.404,18.4202,293503.5979
2005-09-22 10:00:00,22.76,22.78,22.74,22.74,201074.2880308097,18.4283,18.4445,18.4121,18.4121,201074.288
2005-09-22 10:05:00,22.74,22.77,22.69,22.69,222458.70071957025,18.4121,18.4364,18.3716,18.3716,222458.7007
2005-09-22 10:10:00,22.7,22.75,22.69,22.7,247998.378433161,18.3797,18.4202,18.3716,18.3797,247998.3784
2005-09-22 10:15:00,22.7,22.74,22.68,22.69,502483.0242221546,18.3797,18.4121,18.3635,18.3716,502483.0242
2005-09-22 10:20:00,22.69,22.7,22.66,22.68,119083.81473598864,18.3716,18.3797,18.3473,18.3635,119083.8147
2005-09-22 10:25:00,22.68,22.69,22.67,22.68,102766.79841897232,18.3635,18.3716,18.3554,18.3635,102766.7984
2005-09-22 10:30:00,22.68,22.71,22.68,22.7,136414.31032735377,18.3635,18.3878,18.3635,18.3797,136414.3103
2005-09-22 10:35:00,22.71,22.78,22.69,22.76,96584.5748454444,18.3878,18.4445,18.3716,18.4283,96584.5748
2005-09-22 10:40:00,22.75,22.82,22.73,22.81,153440.7621364143,18.4202,18.4769,18.404,18.4688,153440.7621
2005-09-22 10:45:00,22.82,22.82,22.78,22.81,190838.14735988647,18.4769,18.4769,18.4445,18.4688,190838.1474
2005-09-22 10:50:00,22.81,22.83,22.8,22.82,113205.63494476536,18.4688,18.485,18.4607,18.4769,113205.6349
2005-09-22 10:55:00,22.82,22.84,22.81,22.84,117158.20411472584,18.4769,18.4931,18.4688,18.4931,117158.2041
2005-09-22 11:00:00,22.83,22.87,22.83,22.84,162460.72767811894,18.485,18.5173,18.485,18.4931,162460.7277
2005-09-22 11:05:00,22.84,22.88,22.84,22.86,67599.06759906758,18.4931,18.5254,18.4931,18.5092,67599.0676
2005-09-22 11:10:00,22.85,22.86,22.83,22.85,100537.14401540486,18.5012,18.5092,18.485,18.5012,100537.144
2005-09-22 11:15:00,22.85,22.86,22.84,22.85,80875.64609303739,18.5012,18.5092,18.4931,18.5012,80875.6461
2005-09-22 11:20:00,22.85,22.85,22.83,22.84,70639.5054221141,18.5012,18.5012,18.485,18.4931,70639.5054
2005-09-22 11:25:00,22.84,22.85,22.83,22.84,65774.80490523968,18.4931,18.5012,18.485,18.4931,65774.8049
2005-09-22 11:30:00,22.85,22.85,22.79,22.8,56653.49143610012,18.5012,18.5012,18.4526,18.4607,56653.4914
2005-09-22 11:35:00,22.8,22.81,22.79,22.81,39120.2999898652,18.4607,18.4688,18.4526,18.4688,39120.3
2005-09-22 11:40:00,22.8,22.83,22.79,22.81,52599.57433870476,18.4607,18.485,18.4526,18.4688,52599.5743
2005-09-22 11:45:00,22.81,22.85,22.8,22.84,120299.98986520724,18.4688,18.5012,18.4607,18.4931,120299.9899
2005-09-22 11:50:00,22.84,22.85,22.81,22.81,86753.82588426066,18.4931,18.5012,18.4688,18.4688,86753.8259
2005-09-22 11:55:00,22.81,22.82,22.79,22.79,70436.80956724435,18.4688,18.4769,18.4526,18.4526,70436.8096
2005-09-22 12:00:00,22.8,22.8,22.76,22.77,63342.454646802464,18.4607,18.4607,18.4283,18.4364,63342.4546
2005-09-22 12:05:00,22.77,22.77,22.74,22.74,126076.82172899562,18.4364,18.4364,18.4121,18.4121,126076.8217
2005-09-22 12:10:00,22.76,22.77,22.69,22.73,270294.9224688355,18.4283,18.4364,18.3716,18.404,270294.9225
2005-09-22 12:15:00,22.73,22.73,22.71,22.72,81281.03780277692,18.404,18.404,18.3878,18.3959,81281.0378
2005-09-22 12:20:00,22.72,22.74,22.7,22.7,65876.15283267456,18.3959,18.4121,18.3797,18.3797,65876.1528
2005-09-22 12:25:00,22.7,22.73,22.69,22.72,156481.1999594608,18.3797,18.404,18.3716,18.3959,156481.2
2005-09-22 12:30:00,22.7,22.71,22.68,22.69,108138.23857302115,18.3797,18.3878,18.3635,18.3716,108138.2386
2005-09-22 12:35:00,22.7,22.72,22.66,22.72,148170.66990980032,18.3797,18.3959,18.3473,18.3959,148170.6699
2005-09-22 12:40:00,22.68,22.68,22.63,22.63,216073.7812911725,18.3635,18.3635,18.323,18.323,216073.7813
2005-09-22 12:45:00,22.64,22.71,22.6,22.7,141076.31498935845,18.3311,18.3878,18.2987,18.3797,141076.315
2005-09-22 12:50:00,22.71,22.71,22.67,22.68,77125.77277794668,18.3878,18.3878,18.3554,18.3635,77125.7728
2005-09-22 12:55:00,22.68,22.72,22.67,22.71,105300.49660484442,18.3635,18.3959,18.3554,18.3878,105300.4966
2005-09-22 13:00:00,22.71,22.73,22.71,22.72,111888.11188811187,18.3878,18.404,18.3878,18.3959,111888.1119
2005-09-22 13:05:00,22.73,22.76,22.72,22.76,91618.52640113508,18.404,18.4283,18.3959,18.4283,91618.5264
2005-09-22 13:10:00,22.76,22.79,22.74,22.77,167325.42819499338,18.4283,18.4526,18.4121,18.4364,167325.4282
2005-09-22 13:15:00,22.76,22.85,22.76,22.84,131346.91395560958,18.4283,18.5012,18.4283,18.4931,131346.914
2005-09-22 13:20:00,22.84,22.85,22.81,22.83,49863.1802979629,18.4931,18.5012,18.4688,18.485,49863.1803
2005-09-22 13:25:00,22.82,22.84,22.79,22.8,223674.87584878888,18.4769,18.4931,18.4526,18.4607,223674.8758
2005-09-22 13:30:00,22.8,22.86,22.79,22.86,109455.76162967466,18.4607,18.5092,18.4526,18.5092,109455.7616
2005-09-22 13:35:00,22.86,22.88,22.85,22.87,77632.51241512109,18.5092,18.5254,18.5012,18.5173,77632.5124
2005-09-22 13:40:00,22.88,23.02,22.88,22.96,311948.9206445728,18.5254,18.6388,18.5254,18.5902,311948.9206
2005-09-22 13:45:00,22.97,23.0,22.96,22.96,238877.06496402144,18.5983,18.6226,18.5902,18.5902,238877.065
2005-09-22 13:50:00,22.97,22.98,22.95,22.96,47836.22174926522,18.5983,18.6064,18.5821,18.5902,47836.2217
2005-09-22 13:55:00,22.96,22.99,22.93,22.97,83105.30049660483,18.5902,18.6145,18.5659,18.5983,83105.3005
2005-09-22 14:00:00,22.97,22.99,22.96,22.98,118881.11888111886,18.5983,18.6145,18.5902,18.6064,118881.1189
2005-09-22 14:05:00,22.98,22.99,22.96,22.96,102260.0587817979,18.6064,18.6145,18.5902,18.5902,102260.0588
2005-09-22 14:10:00,22.97,22.99,22.9,22.9,95875.1393534002,18.5983,18.6145,18.5416,18.5416,95875.1394
2005-09-22 14:15:00,22.91,22.92,22.9,22.91,46011.959055437306,18.5497,18.5578,18.5416,18.5497,46011.9591
2005-09-22 14:20:00,22.92,22.93,22.9,22.91,113306.98287220024,18.5578,18.5659,18.5416,18.5497,113306.9829
2005-09-22 14:25:00,22.9,22.91,22.86,22.87,111685.4160332421,18.5416,18.5497,18.5092,18.5173,111685.416
2005-09-22 14:30:00,22.87,22.87,22.82,22.83,91821.22225600484,18.5173,18.5173,18.4769,18.485,91821.2223
2005-09-22 14:35:00,22.82,22.85,22.81,22.83,91213.13469139556,18.4769,18.5012,18.4688,18.485,91213.1347
2005-09-22 14:40:00,22.83,22.85,22.82,22.83,82294.51707712575,18.485,18.5012,18.4769,18.485,82294.5171
2005-09-22 14:45:00,22.83,22.85,22.83,22.84,157393.33130637475,18.485,18.5012,18.485,18.4931,157393.3313
2005-09-22 14:50:00,22.84,22.85,22.83,22.85,178271.00435796086,18.4931,18.5012,18.485,18.5012,178271.0044
2005-09-22 14:55:00,22.85,22.86,22.84,22.86,65268.06526806526,18.5012,18.5092,18.4931,18.5092,65268.0653
2005-09-22 15:00:00,22.85,22.86,22.84,22.86,112394.85152528629,18.5012,18.5092,18.4931,18.5092,112394.8515
2005-09-22 15:05:00,22.85,22.86,22.82,22.83,185061.31549609808,18.5012,18.5092,18.4769,18.485,185061.3155
2005-09-22 15:10:00,22.83,22.86,22.81,22.86,103172.19012871184,18.485,18.5092,18.4688,18.5092,103172.1901
2005-09-22 15:15:00,22.85,22.88,22.84,22.87,501165.5011655011,18.5012,18.5254,18.4931,18.5173,501165.5012
2005-09-22 15:20:00,22.88,22.97,22.88,22.94,119894.5981554677,18.5254,18.5983,18.5254,18.574,119894.5982
2005-09-22 15:25:00,22.94,22.97,22.93,22.93,125164.69038208168,18.574,18.5983,18.5659,18.5659,125164.6904
2005-09-22 15:30:00,22.94,22.98,22.94,22.96,95267.05178879092,18.574,18.6064,18.574,18.5902,95267.0518
2005-09-22 15:35:00,22.96,23.0,22.96,23.0,145231.5800141887,18.5902,18.6226,18.5902,18.6226,145231.58
2005-09-22 15:40:00,22.99,23.03,22.98,23.02,198540.58984493764,18.6145,18.6469,18.6064,18.6388,198540.5898
2005-09-22 15:45:00,23.02,23.04,23.01,23.02,176041.3499543934,18.6388,18.655,18.6307,18.6388,176041.35
2005-09-22 15:50:00,23.02,23.03,22.93,22.94,178068.30850309107,18.6388,18.6469,18.5659,18.574,178068.3085
2005-09-22 15:55:00,22.93,22.96,22.93,22.93,173406.30384108642,18.5659,18.5902,18.5659,18.5659,173406.3038
2005-09-23 09:30:00,22.81,22.84,22.74,22.76,287726.76598763553,18.4688,18.4931,18.4121,18.4283,287726.766
2005-09-23 09:35:00,22.78,22.8,22.75,22.77,151211.10773284684,18.4445,18.4607,18.4202,18.4364,151211.1077
2005-09-23 09:40:00,22.77,22.78,22.7,22.77,305564.0012161751,18.4364,18.4445,18.3797,18.4364,305564.0012
2005-09-23 09:45:00,22.78,22.79,22.73,22.75,257423.7356846052,18.4445,18.4526,18.404,18.4202,257423.7357
2005-09-23 09:50:00,22.75,22.77,22.71,22.74,189317.9284483632,18.4202,18.4364,18.3878,18.4121,189317.9284
2005-09-23 09:55:00,22.74,22.74,22.71,22.73,71855.68055133271,18.4121,18.4121,18.3878,18.404,71855.6806
2005-09-23 10:00:00,22.72,22.75,22.72,22.74,152528.63078950034,18.3959,18.4202,18.3959,18.4121,152528.6308
2005-09-23 10:05:00,22.74,22.77,22.72,22.73,206344.3802574237,18.4121,18.4364,18.3959,18.404,206344.3803
2005-09-23 10:10:00,22.74,22.79,22.73,22.77,112496.19945272118,18.4121,18.4526,18.404,18.4364,112496.1995
2005-09-23 10:15:00,22.76,22.77,22.72,22.73,119793.25022803282,18.4283,18.4364,18.3959,18.404,119793.2502
2005-09-23 10:20:00,22.74,22.75,22.73,22.73,92936.04945778855,18.4121,18.4202,18.404,18.404,92936.0495
2005-09-23 10:25:00,22.73,22.78,22.72,22.77,96787.27070031415,18.404,18.4445,18.3959,18.4364,96787.2707
2005-09-23 10:30:00,22.77,22.79,22.77,22.77,71450.28884159318,18.4364,18.4526,18.4364,18.4364,71450.2888
2005-09-23 10:35:00,22.77,22.78,22.72,22.72,83713.38806121414,18.4364,18.4445,18.3959,18.3959,83713.3881
2005-09-23 10:40:00,22.72,22.73,22.69,22.69,179284.48363230968,18.3959,18.404,18.3716,18.3716,179284.4836
2005-09-23 10:45:00,22.68,22.7,22.66,22.69,202797.2027972028,18.3635,18.3797,18.3473,18.3716,202797.2028
2005-09-23 10:50:00,22.68,22.72,22.68,22.7,85436.30282760716,18.3635,18.3959,18.3635,18.3797,85436.3028
2005-09-23 10:55:00,22.7,22.74,22.67,22.74,269180.0952670518,18.3797,18.4121,18.3554,18.4121,269180.0953
2005-09-23 11:00:00,22.74,22.8,22.72,22.72,194993.4123847167,18.4121,18.4607,18.3959,18.3959,194993.4124
2005-09-23 11:05:00,22.72,22.75,22.71,22.74,119185.16266342351,18.3959,18.4202,18.3878,18.4121,119185.1627
2005-09-23 11:10:00,22.73,22.79,22.72,22.77,106111.28002432348,18.404,18.4526,18.3959,18.4364,106111.28
2005-09-23 11:15:00,22.77,22.8,22.76,22.77,222661.39657444,18.4364,18.4607,18.4283,18.4364,222661.3966
2005-09-23 11:20:00,22.78,22.82,22.78,22.79,96280.53106313974,18.4445,18.4769,18.4445,18.4526,96280.5311
2005-09-23 11:25:00,22.8,22.81,22.76,22.77,90909.0909090909,18.4607,18.4688,18.4283,18.4364,90909.0909
2005-09-23 11:30:00,22.77,22.78,22.73,22.75,89996.95956217694,18.4364,18.4445,18.404,18.4202,89996.9596
2005-09-23 11:35:00,22.74,22.77,22.73,22.75,100841.18779770951,18.4121,18.4364,18.404,18.4202,100841.1878
2005-09-23 11:40:00,22.75,22.79,22.75,22.77,52903.618121009415,18.4202,18.4526,18.4202,18.4364,52903.6181
2005-09-23 11:45:00,22.77,22.79,22.76,22.79,44187.6963616094,18.4364,18.4526,18.4283,18.4526,44187.6964
2005-09-23 11:50:00,22.79,22.81,22.78,22.79,97902.09790209788,18.4526,18.4688,18.4445,18.4526,97902.0979
2005-09-23 11:55:00,22.79,22.81,22.78,22.78,89895.61163474206,18.4526,18.4688,18.4445,18.4445,89895.6116
2005-09-23 12:00:00,22.77,22.79,22.77,22.79,73375.89946285597,18.4364,18.4526,18.4364,18.4526,73375.8995
2005-09-23 12:05:00,22.79,22.8,22.77,22.78,65369.41319550014,18.4526,18.4607,18.4364,18.4445,65369.4132
2005-09-23 12:10:00,22.78,22.79,22.77,22.78,60606.06060606059,18.4445,18.4526,18.4364,18.4445,60606.0606
2005-09-23 12:15:00,22.77,22.81,22.77,22.8,94253.57251444206,18.4364,18.4688,18.4364,18.4607,94253.5725
2005-09-23 12:20:00,22.81,22.83,22.8,22.83,85132.2590453025,18.4688,18.485,18.4607,18.485,85132.259
2005-09-23 12:25:00,22.82,22.84,22.81,22.81,107834.19479071652,18.4769,18.4931,18.4688,18.4688,107834.1948
2005-09-23 12:30:00,22.81,22.83,22.8,22.83,89794.26370730717,18.4688,18.485,18.4607,18.485,89794.2637
2005-09-23 12:35:00,22.82,22.84,22.81,22.84,157900.0709435492,18.4769,18.4931,18.4688,18.4931,157900.0709
2005-09-23 12:40:00,22.83,22.86,22.83,22.85,142596.5339008817,18.485,18.5092,18.485,18.5012,142596.5339
2005-09-23 12:45:00,22.85,22.87,22.83,22.85,72261.07226107224,18.5012,18.5173,18.485,18.5012,72261.0723
2005-09-23 12:50:00,22.85,22.87,22.83,22.83,185264.01135096783,18.5012,18.5173,18.485,18.485,185264.0114
2005-09-23 12:55:00,22.83,22.84,22.82,22.83,85638.99868247693,18.485,18.4931,18.4769,18.485,85638.9987
2005-09-23 13:00:00,22.83,22.84,22.82,22.83,42870.173304955904,18.485,18.4931,18.4769,18.485,42870.1733
2005-09-23 13:05:00,22.83,22.88,22.83,22.84,173000.91213134688,18.485,18.5254,18.485,18.4931,173000.9121
2005-09-23 13:10:00,22.84,22.87,22.84,22.87,126887.60514847469,18.4931,18.5173,18.4931,18.5173,126887.6051
2005-09-23 13:15:00,22.85,22.87,22.84,22.84,45910.61112800243,18.5012,18.5173,18.4931,18.4931,45910.6111
2005-09-23 13:20:00,22.84,22.87,22.84,22.86,124151.21110773284,18.4931,18.5173,18.4931,18.5092,124151.2111
2005-09-23 13:25:00,22.86,22.87,22.81,22.81,141887.0984088375,18.5092,18.5173,18.4688,18.4688,141887.0984
2005-09-23 13:30:00,22.81,22.88,22.81,22.88,102361.40670923278,18.4688,18.5254,18.4688,18.5254,102361.4067
2005-09-23 13:35:00,22.88,22.9,22.86,22.87,70639.5054221141,18.5254,18.5416,18.5092,18.5173,70639.5054
2005-09-23 13:40:00,22.88,22.9,22.86,22.88,120401.33779264212,18.5254,18.5416,18.5092,18.5254,120401.3378
2005-09-23 13:45:00,22.88,22.91,22.88,22.91,111888.11188811187,18.5254,18.5497,18.5254,18.5497,111888.1119
2005-09-23 13:50:00,22.91,22.96,22.91,22.96,74896.11837437924,18.5497,18.5902,18.5497,18.5902,74896.1184
2005-09-23 13:55:00,22.96,22.97,22.94,22.95,112698.89530759094,18.5902,18.5983,18.574,18.5821,112698.8953
2005-09-23 14:00:00,22.95,22.96,22.9,22.92,93138.74531265834,18.5821,18.5902,18.5416,18.5578,93138.7453
2005-09-23 14:05:00,22.92,22.92,22.87,22.89,109962.50126684908,18.5578,18.5578,18.5173,18.5335,109962.5013
2005-09-23 14:10:00,22.89,22.9,22.87,22.87,90301.0033444816,18.5335,18.5416,18.5173,18.5173,90301.0033
2005-09-23 14:15:00,22.87,22.88,22.84,22.84,128306.47613256308,18.5173,18.5254,18.4931,18.4931,128306.4761
2005-09-23 14:20:00,22.85,22.89,22.84,22.89,112698.89530759094,18.5012,18.5335,18.4931,18.5335,112698.8953
2005-09-23 14:25:00,22.88,22.9,22.86,22.87,55842.70801662105,18.5254,18.5416,18.5092,18.5173,55842.708
2005-09-23 14:30:00,22.86,22.87,22.82,22.83,64659.97770345595,18.5092,18.5173,18.4769,18.485,64659.9777
2005-09-23 14:35:00,22.83,22.84,22.8,22.83,87057.86966656531,18.485,18.4931,18.4607,18.485,87057.8697
2005-09-23 14:40:00,22.82,22.85,22.82,22.83,84929.56319043275,18.4769,18.5012,18.4769,18.485,84929.5632
2005-09-23 14:45:00,22.83,22.83,22.81,22.81,66281.54454241409,18.485,18.485,18.4688,18.4688,66281.5445
2005-09-23 14:50:00,22.81,22.83,22.81,22.82,59491.23340427687,18.4688,18.485,18.4688,18.4769,59491.2334
2005-09-23 14:55:00,22.83,22.85,22.83,22.84,83814.73598864902,18.485,18.5012,18.485,18.4931,83814.736
2005-09-23 15:00:00,22.84,22.85,22.79,22.81,107530.15100841186,18.4931,18.5012,18.4526,18.4688,107530.151
2005-09-23 15:05:00,22.81,22.87,22.81,22.86,90199.65541704671,18.4688,18.5173,18.4688,18.5092,90199.6554
2005-09-23 15:10:00,22.86,22.87,22.84,22.84,138745.31265835612,18.5092,18.5173,18.4931,18.4931,138745.3127
2005-09-23 15:15:00,22.85,22.87,22.84,22.87,116448.76862268164,18.5012,18.5173,18.4931,18.5173,116448.7686
2005-09-23 15:20:00,22.87,22.88,22.85,22.85,90199.65541704671,18.5173,18.5254,18.5012,18.5012,90199.6554
2005-09-23 15:25:00,22.85,22.86,22.83,22.85,104895.10489510489,18.5012,18.5092,18.485,18.5012,104895.1049
2005-09-23 15:30:00,22.85,22.88,22.84,22.87,124252.55903516772,18.5012,18.5254,18.4931,18.5173,124252.559
2005-09-23 15:35:00,22.87,22.91,22.87,22.91,110570.58883145836,18.5173,18.5497,18.5173,18.5497,110570.5888
2005-09-23 15:40:00,22.9,22.92,22.89,22.92,113408.33079963514,18.5416,18.5578,18.5335,18.5578,113408.3308
2005-09-23 15:45:00,22.92,22.93,22.9,22.93,144319.44866727473,18.5578,18.5659,18.5416,18.5659,144319.4487
2005-09-23 15:50:00,22.93,22.94,22.9,22.91,177764.26472078642,18.5659,18.574,18.5416,18.5497,177764.2647
2005-09-23 15:55:00,22.92,22.92,22.87,22.92,290969.8996655518,18.5578,18.5578,18.5173,18.5578,290969.8997
2005-09-26 09:30:00,23.09,23.13,23.03,23.07,367487.5848788892,18.6955,18.7279,18.6469,18.6793,367487.5849
2005-09-26 09:35:00,23.07,23.09,22.99,23.09,127292.99685821425,18.6793,18.6955,18.6145,18.6955,127292.9969
2005-09-26 09:40:00,23.08,23.1,23.06,23.06,110671.93675889328,18.6874,18.7036,18.6712,18.6712,110671.9368
2005-09-26 09:45:00,23.06,23.07,23.03,23.06,88476.74065065368,18.6712,18.6793,18.6469,18.6712,88476.7407
2005-09-26 09:50:00,23.06,23.07,23.02,23.04,44897.131853653584,18.6712,18.6793,18.6388,18.655,44897.1319
2005-09-26 09:55:00,23.04,23.05,23.0,23.03,112496.19945272118,18.655,18.6631,18.6226,18.6469,112496.1995
2005-09-26 10:00:00,23.01,23.05,23.01,23.03,116854.16033242118,18.6307,18.6631,18.6307,18.6469,116854.1603
2005-09-26 10:05:00,23.03,23.05,23.01,23.05,51282.05128205128,18.6469,18.6631,18.6307,18.6631,51282.0513
2005-09-26 10:10:00,23.05,23.09,23.02,23.04,106719.3675889328,18.6631,18.6955,18.6388,18.655,106719.3676
2005-09-26 10:15:00,23.04,23.13,23.03,23.06,87665.9572311746,18.655,18.7279,18.6469,18.6712,87665.9572
2005-09-26 10:20:00,23.06,23.1,23.06,23.08,61416.84402553967,18.6712,18.7036,18.6712,18.6874,61416.844
2005-09-26 10:25:00,23.07,23.11,23.07,23.11,83814.73598864902,18.6793,18.7117,18.6793,18.7117,83814.736
2005-09-26 10:30:00,23.11,23.11,23.05,23.06,185973.44684301203,18.7117,18.7117,18.6631,18.6712,185973.4468
2005-09-26 10:35:00,23.06,23.07,23.02,23.03,44390.392216479166,18.6712,18.6793,18.6388,18.6469,44390.3922
2005-09-26 10:40:00,23.04,23.04,23.0,23.03,63139.7587919327,18.655,18.655,18.6226,18.6469,63139.7588
2005-09-26 10:45:00,23.03,23.03,23.0,23.0,86247.08624708623,18.6469,18.6469,18.6226,18.6226,86247.0862
2005-09-26 10:50:00,22.99,23.01,22.97,23.0,109253.06577480488,18.6145,18.6307,18.5983,18.6226,109253.0658
2005-09-26 10:55:00,22.99,23.04,22.98,23.02,93442.789094963,18.6145,18.655,18.6064,18.6388,93442.7891
2005-09-26 11:00:00,23.01,23.02,22.99,23.01,136211.614472484,18.6307,18.6388,18.6145,18.6307,136211.6145
2005-09-26 11:05:00,23.01,23.03,23.0,23.01,58376.40620249315,18.6307,18.6469,18.6226,18.6307,58376.4062
2005-09-26 11:10:00,23.0,23.02,22.99,23.02,93848.18080470253,18.6226,18.6388,18.6145,18.6388,93848.1808
2005-09-26 11:15:00,23.01,23.03,22.99,23.02,105199.14867740952,18.6307,18.6469,18.6145,18.6388,105199.1487
2005-09-26 11:20:00,23.02,23.04,23.01,23.03,65166.71734063037,18.6388,18.655,18.6307,18.6469,65166.7173
2005-09-26 11:25:00,23.03,23.04,23.02,23.02,74186.68288233504,18.6469,18.655,18.6388,18.6388,74186.6829
2005-09-26 11:30:00,23.03,23.03,23.0,23.01,26958.54869767913,18.6469,18.6469,18.6226,18.6307,26958.5487
2005-09-26 11:35:00,23.02,23.02,22.99,23.01,32228.640924293093,18.6388,18.6388,18.6145,18.6307,32228.6409
2005-09-26 11:40:00,23.0,23.03,23.0,23.02,29289.551028681457,18.6226,18.6469,18.6226,18.6388,29289.551
2005-09-26 11:45:00,23.03,23.09,23.0,23.02,33850.20776325124,18.6469,18.6955,18.6226,18.6388,33850.2078
2005-09-26 11:50:00,23.0,23.02,22.98,22.99,26046.41735076517,18.6226,18.6388,18.6064,18.6145,26046.4174
2005-09-26 11:55:00,22.99,23.02,22.98,23.01,45910.61112800243,18.6145,18.6388,18.6064,18.6307,45910.6111
2005-09-26 12:00:00,23.02,23.03,23.01,23.02,65673.45697780479,18.6388,18.6469,18.6307,18.6388,65673.457
2005-09-26 12:05:00,23.03,23.05,23.02,23.04,117867.63960677004,18.6469,18.6631,18.6388,18.655,117867.6396
2005-09-26 12:10:00,23.04,23.09,23.04,23.07,91415.83054626532,18.655,18.6955,18.655,18.6793,91415.8305
2005-09-26 12:15:00,23.08,23.09,23.06,23.07,37093.34144116752,18.6874,18.6955,18.6712,18.6793,37093.3414
2005-09-26 12:20:00,23.06,23.08,23.05,23.07,54930.57666970709,18.6712,18.6874,18.6631,18.6793,54930.5767
2005-09-26 12:25:00,23.06,23.09,23.05,23.06,43072.86915982568,18.6712,18.6955,18.6631,18.6712,43072.8692
2005-09-26 12:30:00,23.05,23.05,23.02,23.02,243336.3737711564,18.6631,18.6631,18.6388,18.6388,243336.3738
2005-09-26 12:35:00,23.03,23.04,23.02,23.04,45910.61112800243,18.6469,18.655,18.6388,18.655,45910.6111
2005-09-26 12:40:00,23.03,23.08,23.03,23.05,46214.65491030708,18.6469,18.6874,18.6469,18.6631,46214.6549
2005-09-26 12:45:00,23.07,23.07,23.0,23.0,74288.03080976993,18.6793,18.6793,18.6226,18.6226,74288.0308
2005-09-26 12:50:00,23.0,23.03,22.99,23.02,51991.48677409546,18.6226,18.6469,18.6145,18.6388,51991.4868
2005-09-26 12:55:00,23.02,23.08,23.02,23.05,70335.46163980945,18.6388,18.6874,18.6388,18.6631,70335.4616
2005-09-26 13:00:00,23.05,23.06,23.01,23.01,25134.28600385121,18.6631,18.6712,18.6307,18.6307,25134.286
2005-09-26 13:05:00,23.01,23.03,23.0,23.02,50876.659572311735,18.6307,18.6469,18.6226,18.6388,50876.6596
2005-09-26 13:10:00,23.02,23.02,22.96,22.98,79558.1230363839,18.6388,18.6388,18.5902,18.6064,79558.123
2005-09-26 13:15:00,22.99,23.0,22.97,22.98,55741.36008918616,18.6145,18.6226,18.5983,18.6064,55741.3601
2005-09-26 13:20:00,22.98,22.99,22.94,22.94,99827.70852336068,18.6064,18.6145,18.574,18.574,99827.7085
2005-09-26 13:25:00,22.94,22.96,22.91,22.94,74085.33495490016,18.574,18.5902,18.5497,18.574,74085.335
2005-09-26 13:30:00,22.94,22.94,22.92,22.92,53004.9660484443,18.574,18.574,18.5578,18.5578,53004.966
2005-09-26 13:35:00,22.92,22.95,22.91,22.93,66686.93625215364,18.5578,18.5821,18.5497,18.5659,66686.9363
2005-09-26 13:40:00,22.93,22.98,22.93,22.96,60910.104388365246,18.5659,18.6064,18.5659,18.5902,60910.1044
2005-09-26 13:45:00,22.97,22.97,22.91,22.93,51484.74713692104,18.5983,18.5983,18.5497,18.5659,51484.7471
2005-09-26 13:50:00,22.92,23.01,22.92,22.92,66281.54454241409,18.5578,18.6307,18.5578,18.5578,66281.5445
2005-09-26 13:55:00,22.92,22.96,22.92,22.93,41248.60646599776,18.5578,18.5902,18.5578,18.5659,41248.6065
2005-09-26 14:00:00,22.93,22.94,22.91,22.93,46620.04662004661,18.5659,18.574,18.5497,18.5659,46620.0466
2005-09-26 14:05:00,22.92,22.97,22.91,22.94,109050.36991993512,18.5578,18.5983,18.5497,18.574,109050.3699
2005-09-26 14:10:00,22.93,22.94,22.86,22.87,119286.5105908584,18.5659,18.574,18.5092,18.5173,119286.5106
2005-09-26 14:15:00,22.88,22.88,22.82,22.87,98915.57717644672,18.5254,18.5254,18.4769,18.5173,98915.5772
2005-09-26 14:20:00,22.87,22.89,22.85,22.87,100334.4481605351,18.5173,18.5335,18.5012,18.5173,100334.4482
2005-09-26 14:25:00,22.88,22.94,22.88,22.94,50978.00749974662,18.5254,18.574,18.5254,18.574,50978.0075
2005-09-26 14:30:00,22.93,22.95,22.89,22.9,71450.28884159318,18.5659,18.5821,18.5335,18.5416,71450.2888
2005-09-26 14:35:00,22.91,22.92,22.89,22.9,54018.44532279314,18.5497,18.5578,18.5335,18.5416,54018.4453
2005-09-26 14:40:00,22.9,22.9,22.84,22.87,70335.46163980945,18.5416,18.5416,18.4931,18.5173,70335.4616
2005-09-26 14:45:00,22.87,22.9,22.86,22.87,39018.95206243032,18.5173,18.5416,18.5092,18.5173,39018.9521
2005-09-26 14:50:00,22.88,22.89,22.86,22.87,64761.32563089084,18.5254,18.5335,18.5092,18.5173,64761.3256
2005-09-26 14:55:00,22.87,22.89,22.86,22.88,128509.17198743284,18.5173,18.5335,18.5092,18.5254,128509.172
2005-09-26 15:00:00,22.88,22.9,22.88,22.9,41856.69403060707,18.5254,18.5416,18.5254,18.5416,41856.694
2005-09-26 15:05:00,22.9,22.94,22.9,22.93,97294.01033748858,18.5416,18.574,18.5416,18.5659,97294.0103
2005-09-26 15:10:00,22.93,22.98,22.92,22.97,143914.05695753518,18.5659,18.6064,18.5578,18.5983,143914.057
2005-09-26 15:15:00,22.98,23.0,22.96,23.0,110570.58883145836,18.6064,18.6226,18.5902,18.6226,110570.5888
2005-09-26 15:20:00,22.99,23.01,22.98,23.0,140265.5315698794,18.6145,18.6307,18.6064,18.6226,140265.5316
2005-09-26 15:25:00,23.0,23.0,22.97,22.97,135198.13519813516,18.6226,18.6226,18.5983,18.5983,135198.1352
2005-09-26 15:30:00,22.98,23.0,22.97,23.0,128205.1282051282,18.6064,18.6226,18.5983,18.6226,128205.1282
2005-09-26 15:35:00,23.0,23.04,22.99,22.99,118171.68338907468,18.6226,18.655,18.6145,18.6145,118171.6834
2005-09-26 15:40:00,22.99,23.01,22.99,22.99,129015.91162460724,18.6145,18.6307,18.6145,18.6145,129015.9116
2005-09-26 15:45:00,22.99,23.01,22.99,22.99,142596.5339008817,18.6145,18.6307,18.6145,18.6145,142596.5339
2005-09-26 15:50:00,22.99,23.0,22.96,22.97,111989.45981554675,18.6145,18.6226,18.5902,18.5983,111989.4598
2005-09-26 15:55:00,22.97,22.99,22.96,22.97,186581.5344076213,18.5983,18.6145,18.5902,18.5983,186581.5344
2005-09-27 09:30:00,22.99,23.02,22.97,23.02,187595.0136819702,18.6145,18.6388,18.5983,18.6388,187595.0137
2005-09-27 09:35:00,23.02,23.04,22.97,22.99,83409.34427890948,18.6388,18.655,18.5983,18.6145,83409.3443
2005-09-27 09:40:00,22.99,23.05,22.98,23.05,77531.16448768621,18.6145,18.6631,18.6064,18.6631,77531.1645
2005-09-27 09:45:00,23.05,23.08,22.98,23.0,95571.09557109556,18.6631,18.6874,18.6064,18.6226,95571.0956
2005-09-27 09:50:00,22.99,23.07,22.98,23.06,95672.44349853044,18.6145,18.6793,18.6064,18.6712,95672.4435
2005-09-27 09:55:00,23.06,23.07,23.03,23.07,71247.59298672341,18.6712,18.6793,18.6469,18.6793,71247.593
2005-09-27 10:00:00,23.06,23.06,22.96,22.96,114117.76629167932,18.6712,18.6712,18.5902,18.5902,114117.7663
2005-09-27 10:05:00,22.95,22.99,22.95,22.98,100537.14401540486,18.5821,18.6145,18.5821,18.6064,100537.144
2005-09-27 10:10:00,22.99,23.01,22.97,23.0,61619.53988040944,18.6145,18.6307,18.5983,18.6226,61619.5399
2005-09-27 10:15:00,23.0,23.03,22.99,23.01,58781.79791223269,18.6226,18.6469,18.6145,18.6307,58781.7979
2005-09-27 10:20:00,23.02,23.04,22.98,23.0,66180.19661497921,18.6388,18.655,18.6064,18.6226,66180.1966
2005-09-27 10:25:00,22.99,23.0,22.86,22.89,278301.4087361913,18.6145,18.6226,18.5092,18.5335,278301.4087
2005-09-27 10:30:00,22.89,22.95,22.88,22.93,161041.85669403058,18.5335,18.5821,18.5254,18.5659,161041.8567
2005-09-27 10:35:00,22.93,22.93,22.89,22.89,74085.33495490016,18.5659,18.5659,18.5335,18.5335,74085.335
2005-09-27 10:40:00,22.89,22.91,22.85,22.89,155974.46032228638,18.5335,18.5497,18.5012,18.5335,155974.4603
2005-09-27 10:45:00,22.89,22.9,22.86,22.88,94557.61629674672,18.5335,18.5416,18.5092,18.5254,94557.6163
2005-09-27 10:50:00,22.88,22.92,22.87,22.91,50775.311644876856,18.5254,18.5578,18.5173,18.5497,50775.3116
2005-09-27 10:55:00,22.91,22.91,22.88,22.89,218506.13154960977,18.5497,18.5497,18.5254,18.5335,218506.1315
2005-09-27 11:00:00,22.88,22.89,22.86,22.87,159825.68156481197,18.5254,18.5335,18.5092,18.5173,159825.6816
2005-09-27 11:05:00,22.87,22.89,22.87,22.88,41755.34610317218,18.5173,18.5335,18.5173,18.5254,41755.3461
2005-09-27 11:10:00,22.88,22.91,22.87,22.91,75402.85801155365,18.5254,18.5497,18.5173,18.5497,75402.858
2005-09-27 11:15:00,22.9,22.92,22.87,22.89,86044.39039221646,18.5416,18.5578,18.5173,18.5335,86044.3904
2005-09-27 11:20:00,22.89,22.92,22.88,22.92,95267.05178879092,18.5335,18.5578,18.5254,18.5578,95267.0518
2005-09-27 11:25:00,22.91,22.91,22.85,22.86,144420.79659470962,18.5497,18.5497,18.5012,18.5092,144420.7966
2005-09-27 11:30:00,22.86,22.89,22.8,22.82,129218.60747947702,18.5092,18.5335,18.4607,18.4769,129218.6075
2005-09-27 11:35:00,22.82,22.83,22.8,22.81,24120.80672950238,18.4769,18.485,18.4607,18.4688,24120.8067
2005-09-27 11:40:00,22.8,22.82,22.79,22.79,75098.814229249,18.4607,18.4769,18.4526,18.4526,75098.8142
2005-09-27 11:45:00,22.79,22.85,22.79,22.84,102260.0587817979,18.4526,18.5012,18.4526,18.4931,102260.0588
2005-09-27 11:50:00,22.83,22.84,22.79,22.81,56248.09972636059,18.485,18.4931,18.4526,18.4688,56248.0997
2005-09-27 11:55:00,22.81,22.84,22.81,22.84,43782.30465186986,18.4688,18.4931,18.4688,18.4931,43782.3047
2005-09-27 12:00:00,22.84,22.88,22.83,22.85,164791.7300091213,18.4931,18.5254,18.485,18.5012,164791.73
2005-09-27 12:05:00,22.85,22.85,22.81,22.81,75808.24972129319,18.5012,18.5012,18.4688,18.4688,75808.2497
2005-09-27 12:10:00,22.81,22.84,22.81,22.82,45809.26320056754,18.4688,18.4931,18.4688,18.4769,45809.2632
2005-09-27 12:15:00,22.83,22.84,22.82,22.84,59389.88547684199,18.485,18.4931,18.4769,18.4931,59389.8855
2005-09-27 12:20:00,22.83,22.85,22.83,22.84,289956.42039120296,18.485,18.5012,18.485,18.4931,289956.4204
2005-09-27 12:25:00,22.84,22.86,22.84,22.85,38208.16864295125,18.4931,18.5092,18.4931,18.5012,38208.1686
2005-09-27 12:30:00,22.85,22.86,22.84,22.85,10945.576162967463,18.5012,18.5092,18.4931,18.5012,10945.5762
2005-09-27 12:35:00,22.86,22.9,22.85,22.88,77936.55619742574,18.5092,18.5416,18.5012,18.5254,77936.5562
2005-09-27 12:40:00,22.89,22.91,22.89,22.91,18850.71450288841,18.5335,18.5497,18.5335,18.5497,18850.7145
2005-09-27 12:45:00,22.91,22.93,22.89,22.91,135502.1789804398,18.5497,18.5659,18.5335,18.5497,135502.179
2005-09-27 12:50:00,22.92,22.93,22.9,22.91,137123.74581939797,18.5578,18.5659,18.5416,18.5497,137123.7458
2005-09-27 12:55:00,22.92,22.94,22.9,22.91,74186.68288233504,18.5578,18.574,18.5416,18.5497,74186.6829
2005-09-27 13:00:00,22.91,22.92,22.89,22.91,191851.6266342353,18.5497,18.5578,18.5335,18.5497,191851.6266
2005-09-27 13:05:00,22.9,22.92,22.89,22.92,45809.26320056754,18.5416,18.5578,18.5335,18.5578,45809.2632
2005-09-27 13:10:00,22.92,22.92,22.91,22.91,16823.755954190736,18.5578,18.5578,18.5497,18.5497,16823.756
2005-09-27 13:15:00,22.91,22.92,22.9,22.92,43985.00050673963,18.5497,18.5578,18.5416,18.5578,43985.0005
2005-09-27 13:20:00,22.91,22.96,22.91,22.96,71348.94091415829,18.5497,18.5902,18.5497,18.5902,71348.9409
2005-09-27 13:25:00,22.96,23.0,22.96,23.0,81382.3857302118,18.5902,18.6226,18.5902,18.6226,81382.3857
2005-09-27 13:30:00,23.01,23.02,22.99,22.99,32938.07641633728,18.6307,18.6388,18.6145,18.6145,32938.0764
2005-09-27 13:35:00,23.0,23.03,22.99,23.03,32836.728488902394,18.6226,18.6469,18.6145,18.6469,32836.7285
2005-09-27 13:40:00,23.02,23.06,23.01,23.04,76619.03314077226,18.6388,18.6712,18.6307,18.655,76619.0331
2005-09-27 13:45:00,23.04,23.05,23.02,23.05,61112.80024323502,18.655,18.6631,18.6388,18.6631,61112.8002
2005-09-27 13:50:00,23.05,23.07,23.03,23.06,71652.98469646294,18.6631,18.6793,18.6469,18.6712,71652.9847
2005-09-27 13:55:00,23.05,23.07,23.04,23.05,63545.15050167223,18.6631,18.6793,18.655,18.6631,63545.1505
2005-09-27 14:00:00,23.04,23.09,23.04,23.06,41248.60646599776,18.655,18.6955,18.655,18.6712,41248.6065
2005-09-27 14:05:00,23.06,23.06,23.03,23.03,63038.41086449781,18.6712,18.6712,18.6469,18.6469,63038.4109
2005-09-27 14:10:00,23.03,23.17,23.03,23.11,254991.385426168,18.6469,18.7602,18.6469,18.7117,254991.3854
2005-09-27 14:15:00,23.11,23.11,23.07,23.09,175534.610317219,18.7117,18.7117,18.6793,18.6955,175534.6103
2005-09-27 14:20:00,23.09,23.1,23.03,23.03,176953.48130130736,18.6955,18.7036,18.6469,18.6469,176953.4813
2005-09-27 14:25:00,23.02,23.06,23.01,23.05,141481.706699098,18.6388,18.6712,18.6307,18.6631,141481.7067
2005-09-27 14:30:00,23.05,23.08,23.04,23.07,112293.5035978514,18.6631,18.6874,18.655,18.6793,112293.5036
2005-09-27 14:35:00,23.08,23.09,23.06,23.09,153643.45799128406,18.6874,18.6955,18.6712,18.6955,153643.458
2005-09-27 14:40:00,23.09,23.09,23.06,23.06,58173.71034762338,18.6955,18.6955,18.6712,18.6712,58173.7103
2005-09-27 14:45:00,23.07,23.14,23.06,23.1,127090.30100334446,18.6793,18.736,18.6712,18.7036,127090.301
2005-09-27 14:50:00,23.11,23.14,23.09,23.13,208675.38258842603,18.7117,18.736,18.6955,18.7279,208675.3826
2005-09-27 14:55:00,23.13,23.18,23.12,23.13,179183.13570487482,18.7279,18.7683,18.7198,18.7279,179183.1357
2005-09-27 15:00:00,23.14,23.17,23.13,23.14,125975.47380156074,18.736,18.7602,18.7279,18.736,125975.4738
2005-09-27 15:05:00,23.14,23.16,23.13,23.14,102564.10256410256,18.736,18.7522,18.7279,18.736,102564.1026
2005-09-27 15:10:00,23.14,23.15,23.13,23.14,78037.90412486064,18.736,18.7441,18.7279,18.736,78037.9041
2005-09-27 15:15:00,23.14,23.16,23.13,23.15,119387.85851829327,18.736,18.7522,18.7279,18.7441,119387.8585
2005-09-27 15:20:00,23.15,23.17,23.13,23.13,291780.6830850309,18.7441,18.7602,18.7279,18.7279,291780.6831
2005-09-27 15:25:00,23.14,23.15,23.13,23.15,87361.91344886995,18.736,18.7441,18.7279,18.7441,87361.9134
2005-09-27 15:30:00,23.15,23.16,23.12,23.13,158204.11472585384,18.7441,18.7522,18.7198,18.7279,158204.1147
2005-09-27 15:35:00,23.12,23.13,23.09,23.1,132765.78493969797,18.7198,18.7279,18.6955,18.7036,132765.7849
2005-09-27 15:40:00,23.1,23.11,23.04,23.06,182122.22560048645,18.7036,18.7117,18.655,18.6712,182122.2256
2005-09-27 15:45:00,23.06,23.08,23.03,23.07,137022.39789196308,18.6712,18.6874,18.6469,18.6793,137022.3979
2005-09-27 15:50:00,23.08,23.08,23.05,23.05,154150.19762845847,18.6874,18.6874,18.6631,18.6631,154150.1976
2005-09-27 15:55:00,23.05,23.07,23.04,23.05,171683.3890746934,18.6631,18.6793,18.655,18.6631,171683.3891
2005-09-28 09:30:00,23.03,23.14,23.01,23.1,214857.606161954,18.6469,18.736,18.6307,18.7036,214857.6062
2005-09-28 09:35:00,23.12,23.14,23.05,23.06,130941.52224587004,18.7198,18.736,18.6631,18.6712,130941.5222
2005-09-28 09:40:00,23.06,23.09,22.99,23.01,135299.48312557006,18.6712,18.6955,18.6145,18.6307,135299.4831
2005-09-28 09:45:00,23.02,23.04,22.93,22.95,187290.9698996656,18.6388,18.655,18.5659,18.5821,187290.9699
2005-09-28 09:50:00,22.93,23.03,22.91,22.94,137022.39789196308,18.5659,18.6469,18.5497,18.574,137022.3979
2005-09-28 09:55:00,22.95,23.04,22.94,22.97,202087.76730515857,18.5821,18.655,18.574,18.5983,202087.7673
2005-09-28 10:00:00,22.98,22.98,22.94,22.95,179993.91912435388,18.6064,18.6064,18.574,18.5821,179993.9191
2005-09-28 10:05:00,22.94,22.96,22.91,22.94,147359.88649032125,18.574,18.5902,18.5497,18.574,147359.8865
2005-09-28 10:10:00,22.94,23.01,22.94,22.98,159521.6377825073,18.574,18.6307,18.574,18.6064,159521.6378
2005-09-28 10:15:00,22.98,23.03,22.97,22.99,108644.97821019558,18.6064,18.6469,18.5983,18.6145,108644.9782
2005-09-28 10:20:00,23.0,23.01,22.96,22.97,95064.35593392114,18.6226,18.6307,18.5902,18.5983,95064.3559
2005-09-28 10:25:00,22.98,23.01,22.95,22.96,109962.50126684908,18.6064,18.6307,18.5821,18.5902,109962.5013
2005-09-28 10:30:00,22.96,23.03,22.93,22.95,118779.77095368398,18.5902,18.6469,18.5659,18.5821,118779.771
2005-09-28 10:35:00,22.94,22.96,22.94,22.96,64761.32563089084,18.574,18.5902,18.574,18.5902,64761.3256
2005-09-28 10:40:00,22.95,22.99,22.94,22.99,84422.82355325832,18.5821,18.6145,18.574,18.6145,84422.8236
2005-09-28 10:45:00,22.98,23.05,22.98,23.02,103780.27769332116,18.6064,18.6631,18.6064,18.6388,103780.2777
2005-09-28 10:50:00,23.01,23.06,23.01,23.02,47228.13418465592,18.6307,18.6712,18.6307,18.6388,47228.1342
2005-09-28 10:55:00,23.03,23.03,22.96,22.97,91821.22225600484,18.6469,18.6469,18.5902,18.5983,91821.2223
2005-09-28 11:00:00,22.97,23.01,22.96,22.99,115637.98520320258,18.5983,18.6307,18.5902,18.6145,115637.9852
2005-09-28 11:05:00,22.97,23.05,22.97,23.04,94760.31215161648,18.5983,18.6631,18.5983,18.655,94760.3122
2005-09-28 11:10:00,23.05,23.05,23.03,23.03,67396.37174419782,18.6631,18.6631,18.6469,18.6469,67396.3717
2005-09-28 11:15:00,23.03,23.04,23.02,23.02,39424.34377216985,18.6469,18.655,18.6388,18.6388,39424.3438
2005-09-28 11:20:00,23.03,23.08,23.03,23.08,106618.0196614979,18.6469,18.6874,18.6469,18.6874,106618.0197
2005-09-28 11:25:00,23.08,23.09,23.05,23.08,86753.82588426066,18.6874,18.6955,18.6631,18.6874,86753.8259
2005-09-28 11:30:00,23.07,23.08,23.04,23.07,56349.44765379547,18.6793,18.6874,18.655,18.6793,56349.4477
2005-09-28 11:35:00,23.06,23.08,23.05,23.06,46011.959055437306,18.6712,18.6874,18.6631,18.6712,46011.9591
2005-09-28 11:40:00,23.07,23.08,23.05,23.06,78747.33961690482,18.6793,18.6874,18.6631,18.6712,78747.3396
2005-09-28 11:45:00,23.06,23.06,23.03,23.04,94050.8766595723,18.6712,18.6712,18.6469,18.655,94050.8767
2005-09-28 11:50:00,23.04,23.08,23.04,23.06,57160.23107327454,18.655,18.6874,18.655,18.6712,57160.2311
2005-09-28 11:55:00,23.06,23.09,23.05,23.05,36079.86216681868,18.6712,18.6955,18.6631,18.6631,36079.8622
2005-09-28 12:00:00,23.05,23.09,23.05,23.08,51991.48677409546,18.6631,18.6955,18.6631,18.6874,51991.4868
2005-09-28 12:05:00,23.08,23.09,23.07,23.07,49356.44066078848,18.6874,18.6955,18.6793,18.6793,49356.4407
2005-09-28 12:10:00,23.08,23.08,23.02,23.03,176345.39373669805,18.6874,18.6874,18.6388,18.6469,176345.3937
2005-09-28 12:15:00,23.03,23.04,23.0,23.01,51991.48677409546,18.6469,18.655,18.6226,18.6307,51991.4868
2005-09-28 12:20:00,23.0,23.03,23.0,23.02,37600.08107834194,18.6226,18.6469,18.6226,18.6388,37600.0811
2005-09-28 12:25:00,23.03,23.07,23.02,23.07,107732.84686328162,18.6469,18.6793,18.6388,18.6793,107732.8469
2005-09-28 12:30:00,23.04,23.08,23.04,23.07,129522.65126178168,18.655,18.6874,18.655,18.6793,129522.6513
2005-09-28 12:35:00,23.07,23.09,23.06,23.09,100334.4481605351,18.6793,18.6955,18.6712,18.6955,100334.4482
2005-09-28 12:40:00,23.08,23.1,23.07,23.09,63747.846356542,18.6874,18.7036,18.6793,18.6955,63747.8464
2005-09-28 12:45:00,23.09,23.13,23.09,23.11,72261.07226107224,18.6955,18.7279,18.6955,18.7117,72261.0723
2005-09-28 12:50:00,23.11,23.12,23.1,23.11,58680.4499847978,18.7117,18.7198,18.7036,18.7117,58680.45
2005-09-28 12:55:00,23.11,23.12,23.1,23.11,88882.13236039321,18.7117,18.7198,18.7036,18.7117,88882.1324
2005-09-28 13:00:00,23.11,23.13,23.09,23.12,191142.19114219112,18.7117,18.7279,18.6955,18.7198,191142.1911
2005-09-28 13:05:00,23.13,23.15,23.09,23.11,165197.1217188608,18.7279,18.7441,18.6955,18.7117,165197.1217
2005-09-28 13:10:00,23.1,23.1,23.09,23.09,79963.51474612343,18.7036,18.7036,18.6955,18.6955,79963.5147
2005-09-28 13:15:00,23.09,23.1,23.08,23.09,62835.715009628046,18.6955,18.7036,18.6874,18.6955,62835.715
2005-09-28 13:20:00,23.09,23.12,23.09,23.1,88476.74065065368,18.6955,18.7198,18.6955,18.7036,88476.7407
2005-09-28 13:25:00,23.1,23.11,23.09,23.09,70031.4178575048,18.7036,18.7117,18.6955,18.6955,70031.4179
2005-09-28 13:30:00,23.09,23.1,23.04,23.06,123847.16732542818,18.6955,18.7036,18.655,18.6712,123847.1673
2005-09-28 13:35:00,23.05,23.1,23.05,23.1,65977.50076010944,18.6631,18.7036,18.6631,18.7036,65977.5008
2005-09-28 13:40:00,23.1,23.13,23.1,23.1,113509.67872707002,18.7036,18.7279,18.7036,18.7036,113509.6787
2005-09-28 13:45:00,23.1,23.11,23.09,23.1,56957.53521840477,18.7036,18.7117,18.6955,18.7036,56957.5352
2005-09-28 13:50:00,23.1,23.11,23.08,23.1,91213.13469139556,18.7036,18.7117,18.6874,18.7036,91213.1347
2005-09-28 13:55:00,23.1,23.1,23.09,23.1,42667.47745008614,18.7036,18.7036,18.6955,18.7036,42667.4775
2005-09-28 14:00:00,23.09,23.11,23.09,23.09,28478.767609202387,18.6955,18.7117,18.6955,18.6955,28478.7676
2005-09-28 14:05:00,23.1,23.11,23.09,23.1,61822.2357352792,18.7036,18.7117,18.6955,18.7036,61822.2357
2005-09-28 14:10:00,23.1,23.14,23.1,23.12,85740.34660991181,18.7036,18.736,18.7036,18.7198,85740.3466
2005-09-28 14:15:00,23.12,23.14,23.11,23.13,64355.9339211513,18.7198,18.736,18.7117,18.7279,64355.9339
2005-09-28 14:20:00,23.13,23.18,23.13,23.18,101347.92743488394,18.7279,18.7683,18.7279,18.7683,101347.9274
2005-09-28 14:25:00,23.19,23.26,23.18,23.24,170973.9535826492,18.7764,18.8331,18.7683,18.8169,170973.9536
2005-09-28 14:30:00,23.24,23.25,23.19,23.2,100334.4481605351,18.8169,18.825,18.7764,18.7845,100334.4482
2005-09-28 14:35:00,23.19,23.22,23.19,23.19,105604.54038714909,18.7764,18.8007,18.7764,18.7764,105604.5404
2005-09-28 14:40:00,23.2,23.2,23.16,23.18,83003.95256916995,18.7845,18.7845,18.7522,18.7683,83003.9526
2005-09-28 14:45:00,23.17,23.18,23.14,23.16,47430.83003952568,18.7602,18.7683,18.736,18.7522,47430.83
2005-09-28 14:50:00,23.14,23.15,23.13,23.15,68105.807236242,18.736,18.7441,18.7279,18.7441,68105.8072
2005-09-28 14:55:00,23.14,23.16,23.13,23.14,89084.82821526298,18.736,18.7522,18.7279,18.736,89084.8282
2005-09-28 15:00:00,23.14,23.15,23.11,23.13,96381.87899057462,18.736,18.7441,18.7117,18.7279,96381.879
2005-09-28 15:05:00,23.12,23.13,23.11,23.12,40133.77926421404,18.7198,18.7279,18.7117,18.7198,40133.7793
2005-09-28 15:10:00,23.11,23.12,23.09,23.09,77632.51241512109,18.7117,18.7198,18.6955,18.6955,77632.5124
2005-09-28 15:15:00,23.09,23.1,23.06,23.07,103881.62562075604,18.6955,18.7036,18.6712,18.6793,103881.6256
2005-09-28 15:20:00,23.06,23.08,23.06,23.07,170467.2139454748,18.6712,18.6874,18.6712,18.6793,170467.2139
2005-09-28 15:25:00,23.07,23.07,23.04,23.05,279112.1921556704,18.6793,18.6793,18.655,18.6631,279112.1922
2005-09-28 15:30:00,23.06,23.09,23.05,23.08,138643.96473092123,18.6712,18.6955,18.6631,18.6874,138643.9647
2005-09-28 15:35:00,23.08,23.08,23.05,23.06,111381.37225093743,18.6874,18.6874,18.6631,18.6712,111381.3723
2005-09-28 15:40:00,23.05,23.07,23.02,23.06,149690.88882132358,18.6631,18.6793,18.6388,18.6712,149690.8888
2005-09-28 15:45:00,23.06,23.08,23.05,23.06,180500.6587615283,18.6712,18.6874,18.6631,18.6712,180500.6588
2005-09-28 15:50:00,23.07,23.1,23.06,23.06,107732.84686328162,18.6793,18.7036,18.6712,18.6712,107732.8469
2005-09-28 15:55:00,23.06,23.08,23.06,23.06,155366.37275767708,18.6712,18.6874,18.6712,18.6712,155366.3728
2005-09-29 09:30:00,23.06,23.15,23.06,23.13,173507.65176852132,18.6712,18.7441,18.6712,18.7279,173507.6518
2005-09-29 09:35:00,23.13,23.14,23.07,23.13,155974.46032228638,18.7279,18.736,18.6793,18.7279,155974.4603
2005-09-29 09:40:00,23.11,23.13,23.05,23.07,152528.63078950034,18.7117,18.7279,18.6631,18.6793,152528.6308
2005-09-29 09:45:00,23.07,23.07,22.97,23.03,77024.4248505118,18.6793,18.6793,18.5983,18.6469,77024.4249
2005-09-29 09:50:00,23.04,23.07,23.03,23.06,110671.93675889328,18.655,18.6793,18.6469,18.6712,110671.9368
2005-09-29 09:55:00,23.07,23.09,23.03,23.04,51890.13884666058,18.6793,18.6955,18.6469,18.655,51890.1388
2005-09-29 10:00:00,23.02,23.11,23.02,23.09,74794.77044694434,18.6388,18.7117,18.6388,18.6955,74794.7704
2005-09-29 10:05:00,23.09,23.14,23.09,23.13,71957.02847876759,18.6955,18.736,18.6955,18.7279,71957.0285
2005-09-29 10:10:00,23.13,23.14,23.09,23.1,102057.36292692812,18.7279,18.736,18.6955,18.7036,102057.3629
2005-09-29 10:15:00,23.11,23.16,23.11,23.15,49863.1802979629,18.7117,18.7522,18.7117,18.7441,49863.1803
2005-09-29 10:20:00,23.16,23.17,23.14,23.15,73781.2911725955,18.7522,18.7602,18.736,18.7441,73781.2912
2005-09-29 10:25:00,23.15,23.26,23.15,23.19,132968.48079456773,18.7441,18.8331,18.7441,18.7764,132968.4808
2005-09-29 10:30:00,23.18,23.22,23.14,23.21,69828.72200263504,18.7683,18.8007,18.736,18.7926,69828.722
2005-09-29 10:35:00,23.2,23.22,23.16,23.21,113002.9390898956,18.7845,18.8007,18.7522,18.7926,113002.9391
2005-09-29 10:40:00,23.19,23.25,23.19,23.22,172798.21627647712,18.7764,18.825,18.7764,18.8007,172798.2163
2005-09-29 10:45:00,23.21,23.22,23.17,23.19,84220.12769838855,18.7926,18.8007,18.7602,18.7764,84220.1277
2005-09-29 10:50:00,23.19,23.23,23.17,23.21,337488.5983581635,18.7764,18.8088,18.7602,18.7926,337488.5984
2005-09-29 10:55:00,23.22,23.23,23.18,23.21,112394.85152528629,18.8007,18.8088,18.7683,18.7926,112394.8515
2005-09-29 11:00:00,23.21,23.24,23.2,23.23,103577.58183845138,18.7926,18.8169,18.7845,18.8088,103577.5818
2005-09-29 11:05:00,23.22,23.24,23.2,23.22,84726.86733556297,18.8007,18.8169,18.7845,18.8007,84726.8673
2005-09-29 11:10:00,23.21,23.22,23.19,23.19,177054.82922874225,18.7926,18.8007,18.7764,18.7764,177054.8292
2005-09-29 11:15:00,23.2,23.21,23.2,23.21,486064.65997770336,18.7845,18.7926,18.7845,18.7926,486064.66
2005-09-29 11:20:00,23.21,23.22,23.19,23.21,126076.82172899562,18.7926,18.8007,18.7764,18.7926,126076.8217
2005-09-29 11:25:00,23.2,23.23,23.19,23.21,98307.48961183742,18.7845,18.8088,18.7764,18.7926,98307.4896
2005-09-29 11:30:00,23.22,23.23,23.21,23.21,53815.74946792337,18.8007,18.8088,18.7926,18.7926,53815.7495
2005-09-29 11:35:00,23.21,23.28,23.21,23.27,63342.454646802464,18.7926,18.8493,18.7926,18.8412,63342.4546
2005-09-29 11:40:00,23.28,23.34,23.27,23.32,124759.29867234212,18.8493,18.8979,18.8412,18.8817,124759.2987
2005-09-29 11:45:00,23.32,23.37,23.31,23.37,109962.50126684908,18.8817,18.9222,18.8736,18.9222,109962.5013
2005-09-29 11:50:00,23.37,23.53,23.36,23.48,282963.413398196,18.9222,19.0517,18.9141,19.0112,282963.4134
2005-09-29 11:55:00,23.48,23.49,23.43,23.46,88375.3927232188,19.0112,19.0193,18.9708,18.9951,88375.3927
2005-09-29 12:00:00,23.46,23.48,23.41,23.42,150501.67224080264,18.9951,19.0112,18.9546,18.9627,150501.6722
2005-09-29 12:05:00,23.41,23.42,23.38,23.38,69017.93858315596,18.9546,18.9627,18.9303,18.9303,69017.9386
2005-09-29 12:10:00,23.4,23.4,23.36,23.37,59288.53754940711,18.9465,18.9465,18.9141,18.9222,59288.5375
2005-09-29 12:15:00,23.37,23.4,23.37,23.4,89186.17614269786,18.9222,18.9465,18.9222,18.9465,89186.1761
2005-09-29 12:20:00,23.4,23.42,23.39,23.4,51991.48677409546,18.9465,18.9627,18.9384,18.9465,51991.4868
2005-09-29 12:25:00,23.4,23.41,23.38,23.38,66788.28417958852,18.9465,18.9546,18.9303,18.9303,66788.2842
2005-09-29 12:30:00,23.38,23.39,23.37,23.38,89287.52407013276,18.9303,18.9384,18.9222,18.9303,89287.5241
2005-09-29 12:35:00,23.39,23.42,23.38,23.4,62835.715009628046,18.9384,18.9627,18.9303,18.9465,62835.715
2005-09-29 12:40:00,23.41,23.45,23.39,23.44,95571.09557109556,18.9546,18.987,18.9384,18.9789,95571.0956
2005-09-29 12:45:00,23.44,23.44,23.39,23.4,83510.69220634436,18.9789,18.9789,18.9384,18.9465,83510.6922
2005-09-29 12:50:00,23.4,23.42,23.4,23.41,70740.853349549,18.9465,18.9627,18.9465,18.9546,70740.8533
2005-09-29 12:55:00,23.4,23.44,23.4,23.43,60504.712678625714,18.9465,18.9789,18.9465,18.9708,60504.7127
2005-09-29 13:00:00,23.43,23.48,23.42,23.46,91213.13469139556,18.9708,19.0112,18.9627,18.9951,91213.1347
2005-09-29 13:05:00,23.47,23.47,23.42,23.43,53917.09739535826,19.0032,19.0032,18.9627,18.9708,53917.0974
2005-09-29 13:10:00,23.43,23.46,23.42,23.46,58072.362420188496,18.9708,18.9951,18.9627,18.9951,58072.3624
2005-09-29 13:15:00,23.47,23.52,23.45,23.5,124860.646599777,19.0032,19.0436,18.987,19.0274,124860.6466
2005-09-29 13:20:00,23.5,23.52,23.48,23.51,100638.49194283976,19.0274,19.0436,19.0112,19.0355,100638.4919
2005-09-29 13:25:00,23.52,23.53,23.51,23.52,196513.63129624,19.0436,19.0517,19.0355,19.0436,196513.6313
2005-09-29 13:30:00,23.52,23.56,23.52,23.53,82497.21293199553,19.0436,19.076,19.0436,19.0517,82497.2129
2005-09-29 13:35:00,23.52,23.54,23.52,23.53,82091.821222256,19.0436,19.0598,19.0436,19.0517,82091.8212
2005-09-29 13:40:00,23.53,23.55,23.52,23.53,105199.14867740952,19.0517,19.0679,19.0436,19.0517,105199.1487
2005-09-29 13:45:00,23.54,23.55,23.52,23.55,199655.41704672136,19.0598,19.0679,19.0436,19.0679,199655.417
2005-09-29 13:50:00,23.54,23.55,23.52,23.53,77936.55619742574,19.0598,19.0679,19.0436,19.0517,77936.5562
2005-09-29 13:55:00,23.53,23.53,23.51,23.51,69321.98236546062,19.0517,19.0517,19.0355,19.0355,69321.9824
2005-09-29 14:00:00,23.52,23.56,23.5,23.55,157190.635451505,19.0436,19.076,19.0274,19.0679,157190.6355
2005-09-29 14:05:00,23.55,23.62,23.53,23.6,281341.8465592378,19.0679,19.1246,19.0517,19.1084,281341.8466
2005-09-29 14:10:00,23.61,23.61,23.54,23.57,140873.6191344887,19.1165,19.1165,19.0598,19.0841,140873.6191
2005-09-29 14:15:00,23.56,23.58,23.55,23.55,117462.24789703048,19.076,19.0922,19.0679,19.0679,117462.2479
2005-09-29 14:20:00,23.55,23.55,23.51,23.53,101347.92743488394,19.0679,19.0679,19.0355,19.0517,101347.9274
2005-09-29 14:25:00,23.54,23.56,23.52,23.56,135096.7872707003,19.0598,19.076,19.0436,19.076,135096.7873
2005-09-29 14:30:00,23.56,23.6,23.55,23.59,134083.30799635145,19.076,19.1084,19.0679,19.1003,134083.308
2005-09-29 14:35:00,23.59,23.62,23.58,23.61,125772.77794669096,19.1003,19.1246,19.0922,19.1165,125772.7779
2005-09-29 14:40:00,23.6,23.66,23.6,23.65,202898.55072463764,19.1084,19.157,19.1084,19.1489,202898.5507
2005-09-29 14:45:00,23.65,23.68,23.63,23.67,424850.5118070335,19.1489,19.1732,19.1327,19.1651,424850.5118
2005-09-29 14:50:00,23.67,23.68,23.63,23.64,438937.8737204824,19.1651,19.1732,19.1327,19.1408,438937.8737
2005-09-29 14:55:00,23.63,23.67,23.63,23.67,156987.93959663523,19.1327,19.1651,19.1327,19.1651,156987.9396
2005-09-29 15:00:00,23.66,23.67,23.6,23.6,171784.73700212827,19.157,19.1651,19.1084,19.1084,171784.737
2005-09-29 15:05:00,23.6,23.62,23.55,23.62,137326.44167426773,19.1084,19.1246,19.0679,19.1246,137326.4417
2005-09-29 15:10:00,23.63,23.63,23.58,23.59,114928.54971115838,19.1327,19.1327,19.0922,19.1003,114928.5497
2005-09-29 15:15:00,23.59,23.65,23.57,23.65,143508.66524779567,19.1003,19.1489,19.0841,19.1489,143508.6652
2005-09-29 15:20:00,23.64,23.68,23.63,23.66,198945.9815546772,19.1408,19.1732,19.1327,19.157,198945.9816
2005-09-29 15:25:00,23.65,23.68,23.64,23.67,170365.8660180399,19.1489,19.1732,19.1408,19.1651,170365.866
2005-09-29 15:30:00,23.67,23.68,23.61,23.62,384108.64497821016,19.1651,19.1732,19.1165,19.1246,384108.645
2005-09-29 15:35:00,23.62,23.65,23.61,23.65,204114.72585385625,19.1246,19.1489,19.1165,19.1489,204114.7259
2005-09-29 15:40:00,23.64,23.65,23.58,23.59,220330.39424343768,19.1408,19.1489,19.0922,19.1003,220330.3942
2005-09-29 15:45:00,23.58,23.6,23.56,23.59,212222.56004864696,19.0922,19.1084,19.076,19.1003,212222.56
2005-09-29 15:50:00,23.59,23.64,23.58,23.62,309212.5266038309,19.1003,19.1408,19.0922,19.1246,309212.5266
2005-09-29 15:55:00,23.63,23.65,23.6,23.61,273031.31650957733,19.1327,19.1489,19.1084,19.1165,273031.3165
2005-09-30 09:30:00,23.72,23.82,23.69,23.81,235937.9750684098,19.2056,19.2865,19.1813,19.2784,235937.9751
2005-09-30 09:35:00,23.82,23.93,23.82,23.91,152934.02249923986,19.2865,19.3756,19.2865,19.3594,152934.0225
2005-09-30 09:40:00,23.91,23.94,23.88,23.88,121313.46913955608,19.3594,19.3837,19.3351,19.3351,121313.4691
2005-09-30 09:45:00,23.89,24.03,23.88,23.88,183439.74865713992,19.3432,19.4566,19.3351,19.3351,183439.7487
2005-09-30 09:50:00,23.88,23.88,23.81,23.82,101550.62328975373,19.3351,19.3351,19.2784,19.2865,101550.6233
2005-09-30 09:55:00,23.82,23.92,23.8,23.85,128002.43235025842,19.2865,19.3675,19.2703,19.3108,128002.4324
2005-09-30 10:00:00,23.86,23.86,23.78,23.82,59288.53754940711,19.3189,19.3189,19.2542,19.2865,59288.5375
2005-09-30 10:05:00,23.82,23.83,23.79,23.82,81585.08158508157,19.2865,19.2946,19.2622,19.2865,81585.0816
2005-09-30 10:10:00,23.82,23.83,23.8,23.81,222965.44035674463,19.2865,19.2946,19.2703,19.2784,222965.4404
2005-09-30 10:15:00,23.81,23.84,23.79,23.84,107124.75929867232,19.2784,19.3027,19.2622,19.3027,107124.7593
2005-09-30 10:20:00,23.83,23.88,23.82,23.85,169453.73467112597,19.2946,19.3351,19.2865,19.3108,169453.7347
2005-09-30 10:25:00,23.85,23.85,23.82,23.82,111786.76396067698,19.3108,19.3108,19.2865,19.2865,111786.764
2005-09-30 10:30:00,23.83,23.86,23.8,23.83,77531.16448768621,19.2946,19.3189,19.2703,19.2946,77531.1645
2005-09-30 10:35:00,23.83,23.85,23.76,23.84,115029.89763859328,19.2946,19.3108,19.238,19.3027,115029.8976
2005-09-30 10:40:00,23.84,23.85,23.81,23.83,160332.4212019864,19.3027,19.3108,19.2784,19.2946,160332.4212
2005-09-30 10:45:00,23.83,23.87,23.83,23.87,62937.062937062925,19.2946,19.327,19.2946,19.327,62937.0629
2005-09-30 10:50:00,23.86,23.88,23.86,23.86,57869.66656531873,19.3189,19.3351,19.3189,19.3189,57869.6666
2005-09-30 10:55:00,23.86,23.91,23.86,23.88,126076.82172899562,19.3189,19.3594,19.3189,19.3351,126076.8217
2005-09-30 11:00:00,23.88,23.89,23.83,23.84,66382.89246984899,19.3351,19.3432,19.2946,19.3027,66382.8925
2005-09-30 11:05:00,23.84,23.85,23.83,23.85,76112.29350359784,19.3027,19.3108,19.2946,19.3108,76112.2935
2005-09-30 11:10:00,23.84,23.85,23.82,23.83,37802.77693321171,19.3027,19.3108,19.2865,19.2946,37802.7769
2005-09-30 11:15:00,23.84,23.86,23.83,23.86,58173.71034762338,19.3027,19.3189,19.2946,19.3189,58173.7103
2005-09-30 11:20:00,23.86,23.87,23.84,23.86,86348.43417452111,19.3189,19.327,19.3027,19.3189,86348.4342
2005-09-30 11:25:00,23.85,23.87,23.83,23.84,122732.34012364443,19.3108,19.327,19.2946,19.3027,122732.3401
2005-09-30 11:30:00,23.85,23.87,23.83,23.84,59693.92925914664,19.3108,19.327,19.2946,19.3027,59693.9293
2005-09-30 11:35:00,23.83,23.84,23.81,23.84,94963.00800648626,19.2946,19.3027,19.2784,19.3027,94963.008
2005-09-30 11:40:00,23.84,23.86,23.84,23.85,23411.371237458192,19.3027,19.3189,19.3027,19.3108,23411.3712
2005-09-30 11:45:00,23.85,23.89,23.83,23.88,38005.47278808148,19.3108,19.3432,19.2946,19.3351,38005.4728
2005-09-30 11:50:00,23.88,23.89,23.88,23.88,95165.703861356,19.3351,19.3432,19.3351,19.3351,95165.7039
2005-09-30 11:55:00,23.88,23.91,23.88,23.91,107124.75929867232,19.3351,19.3594,19.3351,19.3594,107124.7593
2005-09-30 12:00:00,23.91,23.95,23.9,23.94,144116.75281240497,19.3594,19.3918,19.3513,19.3837,144116.7528
2005-09-30 12:05:00,23.95,23.95,23.91,23.92,163372.8590250329,19.3918,19.3918,19.3594,19.3675,163372.859
2005-09-30 12:10:00,23.91,23.92,23.88,23.88,47228.13418465592,19.3594,19.3675,19.3351,19.3351,47228.1342
2005-09-30 12:15:00,23.87,23.94,23.87,23.93,201378.3318131144,19.327,19.3837,19.327,19.3756,201378.3318
2005-09-30 12:20:00,23.93,23.93,23.88,23.92,84625.5194081281,19.3756,19.3756,19.3351,19.3675,84625.5194
2005-09-30 12:25:00,23.92,23.94,23.85,23.85,113306.98287220024,19.3675,19.3837,19.3108,19.3108,113306.9829
2005-09-30 12:30:00,23.85,23.86,23.83,23.86,28985.50724637681,19.3108,19.3189,19.2946,19.3189,28985.5072
2005-09-30 12:35:00,23.86,23.88,23.86,23.87,33140.772271207046,19.3189,19.3351,19.3189,19.327,33140.7723
2005-09-30 12:40:00,23.87,23.92,23.87,23.92,50775.311644876856,19.327,19.3675,19.327,19.3675,50775.3116
2005-09-30 12:45:00,23.91,23.93,23.89,23.9,64457.281848586186,19.3594,19.3756,19.3432,19.3513,64457.2818
2005-09-30 12:50:00,23.9,23.9,23.88,23.88,28985.50724637681,19.3513,19.3513,19.3351,19.3351,28985.5072
2005-09-30 12:55:00,23.88,23.89,23.88,23.88,23107.32745515354,19.3351,19.3432,19.3351,19.3351,23107.3275
2005-09-30 13:00:00,23.88,23.89,23.86,23.87,24627.5463666768,19.3351,19.3432,19.3189,19.327,24627.5464
2005-09-30 13:05:00,23.86,23.89,23.84,23.86,54322.48910509779,19.3189,19.3432,19.3027,19.3189,54322.4891
2005-09-30 13:10:00,23.86,23.87,23.84,23.85,35269.07874733961,19.3189,19.327,19.3027,19.3108,35269.0787
2005-09-30 13:15:00,23.85,23.87,23.83,23.87,103476.2339110165,19.3108,19.327,19.2946,19.327,103476.2339
2005-09-30 13:20:00,23.88,23.88,23.84,23.84,57261.57900070943,19.3351,19.3351,19.3027,19.3027,57261.579
2005-09-30 13:25:00,23.85,23.9,23.83,23.89,93949.5287321374,19.3108,19.3513,19.2946,19.3432,93949.5287
2005-09-30 13:30:00,23.89,23.91,23.86,23.91,62531.67122732339,19.3432,19.3594,19.3189,19.3594,62531.6712
2005-09-30 13:35:00,23.92,23.95,23.91,23.94,68713.89480085131,19.3675,19.3918,19.3594,19.3837,68713.8948
2005-09-30 13:40:00,23.93,23.95,23.91,23.91,109861.1533394142,19.3756,19.3918,19.3594,19.3594,109861.1533
2005-09-30 13:45:00,23.92,23.93,23.9,23.91,37397.38522347217,19.3675,19.3756,19.3513,19.3594,37397.3852
2005-09-30 13:50:00,23.91,23.94,23.9,23.94,234924.49579406096,19.3594,19.3837,19.3513,19.3837,234924.4958
2005-09-30 13:55:00,23.92,23.94,23.91,23.91,51788.79091922569,19.3675,19.3837,19.3594,19.3594,51788.7909
2005-09-30 14:00:00,23.91,23.92,23.9,23.91,66686.93625215364,19.3594,19.3675,19.3513,19.3594,66686.9363
2005-09-30 14:05:00,23.91,23.95,23.91,23.94,52092.83470153034,19.3594,19.3918,19.3594,19.3837,52092.8347
2005-09-30 14:10:00,23.94,23.97,23.92,23.93,66889.6321070234,19.3837,19.408,19.3675,19.3756,66889.6321
2005-09-30 14:15:00,23.94,23.96,23.93,23.94,42667.47745008614,19.3837,19.3999,19.3756,19.3837,42667.4775
2005-09-30 14:20:00,23.96,23.96,23.91,23.91,102462.75463666768,19.3999,19.3999,19.3594,19.3594,102462.7546
2005-09-30 14:25:00,23.91,23.94,23.86,23.91,110165.19712171884,19.3594,19.3837,19.3189,19.3594,110165.1971
2005-09-30 14:30:00,23.89,23.91,23.85,23.86,101550.62328975373,19.3432,19.3594,19.3108,19.3189,101550.6233
2005-09-30 14:35:00,23.86,23.9,23.85,23.88,114624.50592885372,19.3189,19.3513,19.3108,19.3351,114624.5059
2005-09-30 14:40:00,23.88,23.92,23.88,23.88,52903.618121009415,19.3351,19.3675,19.3351,19.3351,52903.6181
2005-09-30 14:45:00,23.89,23.9,23.88,23.9,63545.15050167223,19.3432,19.3513,19.3351,19.3513,63545.1505
2005-09-30 14:50:00,23.9,23.9,23.83,23.88,71551.63676902806,19.3513,19.3513,19.2946,19.3351,71551.6368
2005-09-30 14:55:00,23.88,23.89,23.87,23.88,96685.92277287928,19.3351,19.3432,19.327,19.3351,96685.9228
2005-09-30 15:00:00,23.88,23.91,23.88,23.89,51484.74713692104,19.3351,19.3594,19.3351,19.3432,51484.7471
2005-09-30 15:05:00,23.89,23.91,23.88,23.89,58781.79791223269,19.3432,19.3594,19.3351,19.3432,58781.7979
2005-09-30 15:10:00,23.89,23.91,23.88,23.91,70335.46163980945,19.3432,19.3594,19.3351,19.3594,70335.4616
2005-09-30 15:15:00,23.9,23.91,23.88,23.88,74085.33495490016,19.3513,19.3594,19.3351,19.3351,74085.335
2005-09-30 15:20:00,23.88,23.89,23.86,23.88,100030.40437823044,19.3351,19.3432,19.3189,19.3351,100030.4044
2005-09-30 15:25:00,23.88,23.88,23.85,23.88,148069.32198236545,19.3351,19.3351,19.3108,19.3351,148069.322
2005-09-30 15:30:00,23.88,23.88,23.81,23.84,161751.29218607477,19.3351,19.3351,19.2784,19.3027,161751.2922
2005-09-30 15:35:00,23.84,23.85,23.79,23.82,149082.80125671427,19.3027,19.3108,19.2622,19.2865,149082.8013
2005-09-30 15:40:00,23.82,23.82,23.73,23.74,168845.64710651664,19.2865,19.2865,19.2137,19.2218,168845.6471
2005-09-30 15:45:00,23.73,23.78,23.73,23.77,149792.23674875847,19.2137,19.2542,19.2137,19.2461,149792.2367
2005-09-30 15:50:00,23.78,23.8,23.77,23.78,146042.36343366775,19.2542,19.2703,19.2461,19.2542,146042.3634
2005-09-30 15:55:00,23.78,23.85,23.78,23.83,240397.2838755447,19.2542,19.3108,19.2542,19.2946,240397.2839
2005-10-03 09:30:00,23.81,23.9,23.79,23.79,191952.97456167013,19.2784,19.3513,19.2622,19.2622,191952.9746
2005-10-03 09:35:00,23.83,23.87,23.79,23.82,57565.62278301408,19.2946,19.327,19.2622,19.2865,57565.6228
2005-10-03 09:40:00,23.81,23.86,23.81,23.81,59085.84169453734,19.2784,19.3189,19.2784,19.2784,59085.8417
2005-10-03 09:45:00,23.8,23.85,23.8,23.84,57058.88314583966,19.2703,19.3108,19.2703,19.3027,57058.8831
2005-10-03 09:50:00,23.85,23.85,23.81,23.83,48444.309313874524,19.3108,19.3108,19.2784,19.2946,48444.3093
2005-10-03 09:55:00,23.83,23.86,23.82,23.86,56248.09972636059,19.2946,19.3189,19.2865,19.3189,56248.0997
2005-10-03 10:00:00,23.86,23.9,23.82,23.83,120908.07742981652,19.3189,19.3513,19.2865,19.2946,120908.0774
2005-10-03 10:05:00,23.84,23.84,23.8,23.84,69321.98236546062,19.3027,19.3027,19.2703,19.3027,69321.9824
2005-10-03 10:10:00,23.85,23.86,23.78,23.79,75909.59764872807,19.3108,19.3189,19.2542,19.2622,75909.5976
2005-10-03 10:15:00,23.79,23.8,23.76,23.79,46924.09040235126,19.2622,19.2703,19.238,19.2622,46924.0904
2005-10-03 10:20:00,23.79,23.86,23.79,23.86,62328.97537245362,19.2622,19.3189,19.2622,19.3189,62328.9754
2005-10-03 10:25:00,23.86,23.86,23.81,23.83,48951.04895104894,19.3189,19.3189,19.2784,19.2946,48951.049
2005-10-03 10:30:00,23.83,23.83,23.8,23.81,37600.08107834194,19.2946,19.2946,19.2703,19.2784,37600.0811
2005-10-03 10:35:00,23.82,23.83,23.78,23.8,53410.35775818384,19.2865,19.2946,19.2542,19.2703,53410.3578
2005-10-03 10:40:00,23.78,23.81,23.78,23.79,45403.871490828,19.2542,19.2784,19.2542,19.2622,45403.8715
2005-10-03 10:45:00,23.79,23.82,23.77,23.78,114219.1142191142,19.2622,19.2865,19.2461,19.2542,114219.1142
2005-10-03 10:50:00,23.77,23.8,23.77,23.8,33647.51190838147,19.2461,19.2703,19.2461,19.2703,33647.5119
2005-10-03 10:55:00,23.8,23.82,23.78,23.81,116651.46447755142,19.2703,19.2865,19.2542,19.2784,116651.4645
2005-10-03 11:00:00,23.81,23.83,23.79,23.83,48444.309313874524,19.2784,19.2946,19.2622,19.2946,48444.3093
2005-10-03 11:05:00,23.82,23.84,23.81,23.82,22904.63160028377,19.2865,19.3027,19.2784,19.2865,22904.6316
2005-10-03 11:10:00,23.82,23.83,23.79,23.79,79456.775108949,19.2865,19.2946,19.2622,19.2622,79456.7751
2005-10-03 11:15:00,23.79,23.8,23.77,23.77,75909.59764872807,19.2622,19.2703,19.2461,19.2461,75909.5976
2005-10-03 11:20:00,23.77,23.8,23.73,23.74,103881.62562075604,19.2461,19.2703,19.2137,19.2218,103881.6256
2005-10-03 11:25:00,23.73,23.74,23.7,23.72,88578.08857808856,19.2137,19.2218,19.1894,19.2056,88578.0886
2005-10-03 11:30:00,23.72,23.72,23.69,23.71,52802.270193574535,19.2056,19.2056,19.1813,19.1975,52802.2702
2005-10-03 11:35:00,23.71,23.72,23.7,23.72,65977.50076010944,19.1975,19.2056,19.1894,19.2056,65977.5008
2005-10-03 11:40:00,23.72,23.72,23.71,23.71,25843.721495895406,19.2056,19.2056,19.1975,19.1975,25843.7215
2005-10-03 11:45:00,23.72,23.73,23.71,23.72,28580.11553663727,19.2056,19.2137,19.1975,19.2056,28580.1155
2005-10-03 11:50:00,23.72,23.73,23.71,23.73,82091.821222256,19.2056,19.2137,19.1975,19.2137,82091.8212
2005-10-03 11:55:00,23.73,23.73,23.71,23.72,38208.16864295125,19.2137,19.2137,19.1975,19.2056,38208.1686
2005-10-03 12:00:00,23.73,23.73,23.71,23.72,75808.24972129319,19.2137,19.2137,19.1975,19.2056,75808.2497
2005-10-03 12:05:00,23.72,23.73,23.71,23.71,36485.25387655822,19.2056,19.2137,19.1975,19.1975,36485.2539
2005-10-03 12:10:00,23.71,23.73,23.71,23.71,122529.64426877467,19.1975,19.2137,19.1975,19.1975,122529.6443
2005-10-03 12:15:00,23.71,23.71,23.69,23.7,71855.68055133271,19.1975,19.1975,19.1813,19.1894,71855.6806
2005-10-03 12:20:00,23.7,23.71,23.68,23.7,74490.72666463969,19.1894,19.1975,19.1732,19.1894,74490.7267
2005-10-03 12:25:00,23.7,23.71,23.7,23.71,17634.539373669806,19.1894,19.1975,19.1894,19.1975,17634.5394
2005-10-03 12:30:00,23.71,23.71,23.7,23.7,47329.4821120908,19.1975,19.1975,19.1894,19.1894,47329.4821
2005-10-03 12:35:00,23.7,23.71,23.68,23.69,49761.83237052801,19.1894,19.1975,19.1732,19.1813,49761.8324
2005-10-03 12:40:00,23.68,23.72,23.68,23.71,36991.99351373264,19.1732,19.2056,19.1732,19.1975,36991.9935
2005-10-03 12:45:00,23.7,23.7,23.66,23.68,68409.85101854666,19.1894,19.1894,19.157,19.1732,68409.851
2005-10-03 12:50:00,23.67,23.68,23.65,23.65,104895.10489510489,19.1651,19.1732,19.1489,19.1489,104895.1049
2005-10-03 12:55:00,23.66,23.69,23.64,23.66,45302.52356339312,19.157,19.1813,19.1408,19.157,45302.5236
2005-10-03 13:00:00,23.66,23.67,23.65,23.66,19458.80206749772,19.157,19.1651,19.1489,19.157,19458.8021
2005-10-03 13:05:00,23.67,23.72,23.66,23.71,62126.279517583855,19.1651,19.2056,19.157,19.1975,62126.2795
2005-10-03 13:10:00,23.72,23.72,23.7,23.71,32532.684706597745,19.2056,19.2056,19.1894,19.1975,32532.6847
2005-10-03 13:15:00,23.72,23.75,23.71,23.73,65774.80490523968,19.2056,19.2299,19.1975,19.2137,65774.8049
2005-10-03 13:20:00,23.73,23.75,23.73,23.74,36383.905949123335,19.2137,19.2299,19.2137,19.2218,36383.9059
2005-10-03 13:25:00,23.74,23.77,23.74,23.77,68713.89480085131,19.2218,19.2461,19.2218,19.2461,68713.8948
2005-10-03 13:30:00,23.76,23.8,23.76,23.77,101145.23158001417,19.238,19.2703,19.238,19.2461,101145.2316
2005-10-03 13:35:00,23.78,23.78,23.71,23.71,74794.77044694434,19.2542,19.2542,19.1975,19.1975,74794.7704
2005-10-03 13:40:00,23.71,23.76,23.7,23.7,83612.04013377926,19.1975,19.238,19.1894,19.1894,83612.0401
2005-10-03 13:45:00,23.71,23.71,23.67,23.7,60200.66889632106,19.1975,19.1975,19.1651,19.1894,60200.6689
2005-10-03 13:50:00,23.7,23.73,23.69,23.72,41856.69403060707,19.1894,19.2137,19.1813,19.2056,41856.694
2005-10-03 13:55:00,23.72,23.78,23.72,23.73,78240.5999797304,19.2056,19.2542,19.2056,19.2137,78240.6
2005-10-03 14:00:00,23.72,23.74,23.67,23.69,63443.80257423734,19.2056,19.2218,19.1651,19.1813,63443.8026
2005-10-03 14:05:00,23.69,23.7,23.68,23.7,21384.41268876052,19.1813,19.1894,19.1732,19.1894,21384.4127
2005-10-03 14:10:00,23.7,23.72,23.69,23.7,71044.89713185364,19.1894,19.2056,19.1813,19.1894,71044.8971
2005-10-03 14:15:00,23.7,23.71,23.68,23.7,87767.3051586095,19.1894,19.1975,19.1732,19.1894,87767.3052
2005-10-03 14:20:00,23.7,23.71,23.65,23.67,84118.77977095367,19.1894,19.1975,19.1489,19.1651,84118.7798
2005-10-03 14:25:00,23.67,23.72,23.67,23.7,47734.87382183033,19.1651,19.2056,19.1651,19.1894,47734.8738
2005-10-03 14:30:00,23.7,23.7,23.67,23.68,50978.00749974662,19.1894,19.1894,19.1651,19.1732,50978.0075
2005-10-03 14:35:00,23.68,23.71,23.67,23.71,44289.04428904428,19.1732,19.1975,19.1651,19.1975,44289.0443
2005-10-03 14:40:00,23.7,23.73,23.69,23.7,57971.01449275362,19.1894,19.2137,19.1813,19.1894,57971.0145
2005-10-03 14:45:00,23.7,23.74,23.67,23.73,123340.42768825377,19.1894,19.2218,19.1651,19.2137,123340.4277
2005-10-03 14:50:00,23.73,23.73,23.7,23.7,59389.88547684199,19.2137,19.2137,19.1894,19.1894,59389.8855
2005-10-03 14:55:00,23.71,23.71,23.7,23.71,43680.956724434975,19.1975,19.1975,19.1894,19.1975,43680.9567
2005-10-03 15:00:00,23.71,23.72,23.7,23.72,67700.41552650247,19.1975,19.2056,19.1894,19.2056,67700.4155
2005-10-03 15:05:00,23.72,23.78,23.7,23.7,130029.39089895607,19.2056,19.2542,19.1894,19.1894,130029.3909
2005-10-03 15:10:00,23.7,23.71,23.66,23.67,65977.50076010944,19.1894,19.1975,19.157,19.1651,65977.5008
2005-10-03 15:15:00,23.67,23.73,23.66,23.73,142596.5339008817,19.1651,19.2137,19.157,19.2137,142596.5339
2005-10-03 15:20:00,23.72,23.75,23.72,23.74,140468.22742474914,19.2056,19.2299,19.2056,19.2218,140468.2274
2005-10-03 15:25:00,23.74,23.74,23.7,23.72,83206.64842403971,19.2218,19.2218,19.1894,19.2056,83206.6484
2005-10-03 15:30:00,23.71,23.76,23.71,23.76,85436.30282760716,19.1975,19.238,19.1975,19.238,85436.3028
2005-10-03 15:35:00,23.76,23.78,23.74,23.76,79558.1230363839,19.238,19.2542,19.2218,19.238,79558.123
2005-10-03 15:40:00,23.76,23.76,23.71,23.71,172798.21627647712,19.238,19.238,19.1975,19.1975,172798.2163
2005-10-03 15:45:00,23.71,23.72,23.69,23.7,122630.99219620955,19.1975,19.2056,19.1813,19.1894,122630.9922
2005-10-03 15:50:00,23.7,23.71,23.69,23.71,103678.92976588628,19.1894,19.1975,19.1813,19.1975,103678.9298
2005-10-03 15:55:00,23.7,23.71,23.67,23.7,131955.00152021888,19.1894,19.1975,19.1651,19.1894,131955.0015
2005-10-04 09:30:00,24.29,24.29,23.77,23.83,128407.82405999796,19.6671,19.6671,19.2461,19.2946,128407.8241
2005-10-04 09:35:00,23.83,23.85,23.78,23.8,65470.76112293502,19.2946,19.3108,19.2542,19.2703,65470.7611
2005-10-04 09:40:00,23.8,23.83,23.74,23.75,41653.9981757373,19.2703,19.2946,19.2218,19.2299,41653.9982
2005-10-04 09:45:00,23.74,23.84,23.74,23.8,60200.66889632106,19.2218,19.3027,19.2218,19.2703,60200.6689
2005-10-04 09:50:00,23.79,23.85,23.75,23.84,44694.43599878382,19.2622,19.3108,19.2299,19.3027,44694.436
2005-10-04 09:55:00,23.84,23.85,23.77,23.78,41147.25853856288,19.3027,19.3108,19.2461,19.2542,41147.2585
2005-10-04 10:00:00,23.77,23.82,23.76,23.78,86956.52173913042,19.2461,19.2865,19.238,19.2542,86956.5217
2005-10-04 10:05:00,23.78,23.82,23.77,23.81,85841.6945373467,19.2542,19.2865,19.2461,19.2784,85841.6945
2005-10-04 10:10:00,23.81,23.87,23.8,23.85,115942.02898550723,19.2784,19.327,19.2703,19.3108,115942.029
2005-10-04 10:15:00,23.85,23.87,23.84,23.85,70538.15749467922,19.3108,19.327,19.3027,19.3108,70538.1575
2005-10-04 10:20:00,23.86,23.87,23.84,23.85,122124.25255903514,19.3189,19.327,19.3027,19.3108,122124.2526
2005-10-04 10:25:00,23.84,23.86,23.83,23.84,107732.84686328162,19.3027,19.3189,19.2946,19.3027,107732.8469
2005-10-04 10:30:00,23.85,23.89,23.82,23.89,122529.64426877467,19.3108,19.3432,19.2865,19.3432,122529.6443
2005-10-04 10:35:00,23.88,23.9,23.85,23.86,216580.520928347,19.3351,19.3513,19.3108,19.3189,216580.5209
2005-10-04 10:40:00,23.86,23.93,23.86,23.93,93645.48494983275,19.3189,19.3756,19.3189,19.3756,93645.4849
2005-10-04 10:45:00,23.93,24.0,23.93,23.99,84726.86733556297,19.3756,19.4323,19.3756,19.4242,84726.8673
2005-10-04 10:50:00,23.99,24.0,23.95,23.99,291375.2913752913,19.4242,19.4323,19.3918,19.4242,291375.2914
2005-10-04 10:55:00,23.98,24.0,23.97,23.98,67700.41552650247,19.4161,19.4323,19.408,19.4161,67700.4155
2005-10-04 11:00:00,23.99,23.99,23.96,23.97,56754.83936353501,19.4242,19.4242,19.3999,19.408,56754.8394
2005-10-04 11:05:00,23.96,23.98,23.93,23.97,75301.51008411877,19.3999,19.4161,19.3756,19.408,75301.5101
2005-10-04 11:10:00,23.98,23.99,23.94,23.97,632917.8068308502,19.4161,19.4242,19.3837,19.408,632917.8068
2005-10-04 11:15:00,23.97,23.99,23.96,23.97,67092.32796189317,19.408,19.4242,19.3999,19.408,67092.328
2005-10-04 11:20:00,23.98,23.98,23.97,23.97,80976.99402047227,19.4161,19.4161,19.408,19.408,80976.994
2005-10-04 11:25:00,23.98,24.01,23.97,24.0,103476.2339110165,19.4161,19.4404,19.408,19.4323,103476.2339
2005-10-04 11:30:00,24.0,24.06,23.99,24.05,104996.45282253977,19.4323,19.4809,19.4242,19.4728,104996.4528
2005-10-04 11:35:00,24.05,24.09,24.03,24.09,84524.1714806932,19.4728,19.5052,19.4566,19.5052,84524.1715
2005-10-04 11:40:00,24.09,24.1,24.07,24.08,138542.61680348634,19.5052,19.5132,19.489,19.4971,138542.6168
2005-10-04 11:45:00,24.08,24.11,24.07,24.1,118881.11888111886,19.4971,19.5213,19.489,19.5132,118881.1189
2005-10-04 11:50:00,24.11,24.15,24.1,24.15,134691.39556096075,19.5213,19.5537,19.5132,19.5537,134691.3956
2005-10-04 11:55:00,24.15,24.17,24.12,24.15,118273.03131650956,19.5537,19.5699,19.5294,19.5537,118273.0313
2005-10-04 12:00:00,24.16,24.17,24.13,24.15,106820.71551636768,19.5618,19.5699,19.5375,19.5537,106820.7155
2005-10-04 12:05:00,24.15,24.18,24.13,24.16,193979.93311036783,19.5537,19.578,19.5375,19.5618,193979.9331
2005-10-04 12:10:00,24.17,24.19,24.17,24.18,491334.75220431737,19.5699,19.5861,19.5699,19.578,491334.7522
2005-10-04 12:15:00,24.17,24.18,24.15,24.16,126178.1696564305,19.5699,19.578,19.5537,19.5618,126178.1697
2005-10-04 12:20:00,24.16,24.17,24.15,24.16,92936.04945778855,19.5618,19.5699,19.5537,19.5618,92936.0495
2005-10-04 12:25:00,24.16,24.18,24.15,24.18,127799.73649538864,19.5618,19.578,19.5537,19.578,127799.7365
2005-10-04 12:30:00,24.18,24.22,24.18,24.21,202695.85486976788,19.578,19.6104,19.578,19.6023,202695.8549
2005-10-04 12:35:00,24.21,24.3,24.21,24.26,369311.84757271706,19.6023,19.6752,19.6023,19.6428,369311.8476
2005-10-04 12:40:00,24.28,24.31,24.26,24.28,213945.47481504,19.659,19.6833,19.6428,19.659,213945.4748
2005-10-04 12:45:00,24.28,24.32,24.28,24.31,107530.15100841186,19.659,19.6914,19.659,19.6833,107530.151
2005-10-04 12:50:00,24.31,24.38,24.31,24.36,287524.07013276574,19.6833,19.74,19.6833,19.7238,287524.0701
2005-10-04 12:55:00,24.38,24.39,24.27,24.37,335968.37944664026,19.74,19.7481,19.6509,19.7319,335968.3794
2005-10-04 13:00:00,24.38,24.42,24.38,24.41,264518.09060504707,19.74,19.7723,19.74,19.7642,264518.0906
2005-10-04 13:05:00,24.41,24.41,24.38,24.4,129015.91162460724,19.7642,19.7642,19.74,19.7562,129015.9116
2005-10-04 13:10:00,24.39,24.46,24.39,24.45,298368.29836829833,19.7481,19.8047,19.7481,19.7966,298368.2984
2005-10-04 13:15:00,24.45,24.67,24.44,24.56,405594.4055944056,19.7966,19.9748,19.7885,19.8857,405594.4056
2005-10-04 13:20:00,24.57,24.58,24.5,24.5,291882.03101246577,19.8938,19.9019,19.8371,19.8371,291882.031
2005-10-04 13:25:00,24.5,24.57,24.49,24.57,384412.6887605148,19.8371,19.8938,19.829,19.8938,384412.6888
2005-10-04 13:30:00,24.57,24.57,24.49,24.5,196209.5875139353,19.8938,19.8938,19.829,19.8371,196209.5875
2005-10-04 13:35:00,24.51,24.51,24.48,24.49,108138.23857302115,19.8452,19.8452,19.8209,19.829,108138.2386
2005-10-04 13:40:00,24.49,24.54,24.49,24.53,125164.69038208168,19.829,19.8695,19.829,19.8614,125164.6904
2005-10-04 13:45:00,24.53,24.57,24.53,24.54,125367.38623695144,19.8614,19.8938,19.8614,19.8695,125367.3862
2005-10-04 13:50:00,24.53,24.53,24.48,24.48,138643.96473092123,19.8614,19.8614,19.8209,19.8209,138643.9647
2005-10-04 13:55:00,24.48,24.49,24.42,24.45,104084.3214756258,19.8209,19.829,19.7723,19.7966,104084.3215
2005-10-04 14:00:00,24.45,24.46,24.42,24.45,134792.74348839564,19.7966,19.8047,19.7723,19.7966,134792.7435
2005-10-04 14:05:00,24.45,24.46,24.43,24.44,154251.54555589336,19.7966,19.8047,19.7804,19.7885,154251.5456
2005-10-04 14:10:00,24.44,24.45,24.4,24.4,96584.5748454444,19.7885,19.7966,19.7562,19.7562,96584.5748
2005-10-04 14:15:00,24.41,24.44,24.4,24.43,283267.4571805006,19.7642,19.7885,19.7562,19.7804,283267.4572
2005-10-04 14:20:00,24.43,24.46,24.42,24.46,181311.44218100733,19.7804,19.8047,19.7723,19.8047,181311.4422
2005-10-04 14:25:00,24.46,24.46,24.41,24.43,334448.16053511703,19.8047,19.8047,19.7642,19.7804,334448.1605
2005-10-04 14:30:00,24.43,24.51,24.4,24.42,131955.00152021888,19.7804,19.8452,19.7562,19.7723,131955.0015
2005-10-04 14:35:00,24.43,24.43,24.39,24.4,267659.8763555285,19.7804,19.7804,19.7481,19.7562,267659.8764
2005-10-04 14:40:00,24.42,24.43,24.4,24.42,244248.5051180703,19.7723,19.7804,19.7562,19.7723,244248.5051
2005-10-04 14:45:00,24.42,24.44,24.42,24.43,114827.2017837235,19.7723,19.7885,19.7723,19.7804,114827.2018
2005-10-04 14:50:00,24.43,24.45,24.42,24.45,128103.7802776933,19.7804,19.7966,19.7723,19.7966,128103.7803
2005-10-04 14:55:00,24.44,24.45,24.38,24.38,275666.36262288433,19.7885,19.7966,19.74,19.74,275666.3626
2005-10-04 15:00:00,24.39,24.39,24.37,24.38,176953.48130130736,19.7481,19.7481,19.7319,19.74,176953.4813
2005-10-04 15:05:00,24.39,24.4,24.37,24.39,153136.71835410965,19.7481,19.7562,19.7319,19.7481,153136.7184
2005-10-04 15:10:00,24.38,24.39,24.33,24.36,255802.16884564707,19.74,19.7481,19.6995,19.7238,255802.1688
2005-10-04 15:15:00,24.36,24.38,24.28,24.29,288436.2014796797,19.7238,19.74,19.659,19.6671,288436.2015
2005-10-04 15:20:00,24.29,24.33,24.26,24.28,329076.7203810682,19.6671,19.6995,19.6428,19.659,329076.7204
2005-10-04 15:25:00,24.27,24.33,24.27,24.32,189013.88466605856,19.6509,19.6995,19.6509,19.6914,189013.8847
2005-10-04 15:30:00,24.32,24.33,24.28,24.32,220634.4380257424,19.6914,19.6995,19.659,19.6914,220634.438
2005-10-04 15:35:00,24.32,24.36,24.31,24.34,292996.8582142495,19.6914,19.7238,19.6833,19.7076,292996.8582
2005-10-04 15:40:00,24.34,24.35,24.24,24.27,321272.9299685821,19.7076,19.7157,19.6266,19.6509,321272.93
2005-10-04 15:45:00,24.28,24.31,24.27,24.27,352792.135400831,19.659,19.6833,19.6509,19.6509,352792.1354
2005-10-04 15:50:00,24.27,24.27,24.2,24.23,415729.19833789393,19.6509,19.6509,19.5942,19.6185,415729.1983
2005-10-04 15:55:00,24.23,24.26,24.22,24.23,365257.9304753217,19.6185,19.6428,19.6104,19.6185,365257.9305
2005-10-05 09:30:00,24.08,24.1,24.03,24.05,228336.8805107935,19.4971,19.5132,19.4566,19.4728,228336.8805
2005-10-05 09:35:00,24.03,24.13,23.98,24.1,163068.81524272825,19.4566,19.5375,19.4161,19.5132,163068.8152
2005-10-05 09:40:00,24.1,24.1,24.02,24.08,128914.56369717236,19.5132,19.5132,19.4485,19.4971,128914.5637
2005-10-05 09:45:00,24.07,24.1,24.01,24.08,149893.58467619334,19.489,19.5132,19.4404,19.4971,149893.5847
2005-10-05 09:50:00,24.08,24.17,24.07,24.11,175737.30617208875,19.4971,19.5699,19.489,19.5213,175737.3062
2005-10-05 09:55:00,24.11,24.22,24.1,24.19,144218.10073983984,19.5213,19.6104,19.5132,19.5861,144218.1007
2005-10-05 10:00:00,24.21,24.24,24.19,24.2,99219.62095875136,19.6023,19.6266,19.5861,19.5942,99219.621
2005-10-05 10:05:00,24.2,24.21,24.11,24.11,240295.9359481098,19.5942,19.6023,19.5213,19.5213,240295.9359
2005-10-05 10:10:00,24.1,24.12,24.06,24.12,102564.10256410256,19.5132,19.5294,19.4809,19.5294,102564.1026
2005-10-05 10:15:00,24.12,24.12,24.08,24.08,132360.39322995843,19.5294,19.5294,19.4971,19.4971,132360.3932
2005-10-05 10:20:00,24.07,24.08,24.03,24.06,98510.1854667072,19.489,19.4971,19.4566,19.4809,98510.1855
2005-10-05 10:25:00,24.06,24.1,24.02,24.02,136312.9623999189,19.4809,19.5132,19.4485,19.4485,136312.9624
2005-10-05 10:30:00,24.03,24.05,23.99,23.99,145535.62379649334,19.4566,19.4728,19.4242,19.4242,145535.6238
2005-10-05 10:35:00,24.0,24.03,23.98,24.02,36789.29765886287,19.4323,19.4566,19.4161,19.4485,36789.2977
2005-10-05 10:40:00,24.03,24.07,24.02,24.07,31012.465795074484,19.4566,19.489,19.4485,19.489,31012.4658
2005-10-05 10:45:00,24.08,24.11,24.04,24.04,78950.0354717746,19.4971,19.5213,19.4647,19.4647,78950.0355
2005-10-05 10:50:00,24.04,24.06,24.03,24.05,52498.22641126988,19.4647,19.4809,19.4566,19.4728,52498.2264
2005-10-05 10:55:00,24.05,24.07,24.03,24.06,81281.03780277692,19.4728,19.489,19.4566,19.4809,81281.0378
2005-10-05 11:00:00,24.06,24.06,24.03,24.03,91517.1784737002,19.4809,19.4809,19.4566,19.4566,91517.1785
2005-10-05 11:05:00,24.03,24.09,24.03,24.08,160737.81291172592,19.4566,19.5052,19.4566,19.4971,160737.8129
2005-10-05 11:10:00,24.09,24.11,24.03,24.05,60606.06060606059,19.5052,19.5213,19.4566,19.4728,60606.0606
2005-10-05 11:15:00,24.05,24.12,24.04,24.11,91010.43883652578,19.4728,19.5294,19.4647,19.5213,91010.4388
2005-10-05 11:20:00,24.11,24.11,24.03,24.05,46620.04662004661,19.5213,19.5213,19.4566,19.4728,46620.0466
2005-10-05 11:25:00,24.04,24.05,23.98,24.01,132664.43701226308,19.4647,19.4728,19.4161,19.4404,132664.437
2005-10-05 11:30:00,23.99,24.0,23.96,23.99,122225.60048647004,19.4242,19.4323,19.3999,19.4242,122225.6005
2005-10-05 11:35:00,23.99,24.01,23.98,24.01,84828.21526299785,19.4242,19.4404,19.4161,19.4404,84828.2153
2005-10-05 11:40:00,24.01,24.02,23.98,24.01,147157.1906354515,19.4404,19.4485,19.4161,19.4404,147157.1906
2005-10-05 11:45:00,24.0,24.01,23.97,23.98,96584.5748454444,19.4323,19.4404,19.408,19.4161,96584.5748
2005-10-05 11:50:00,23.99,23.99,23.93,23.95,118982.46680855374,19.4242,19.4242,19.3756,19.3918,118982.4668
2005-10-05 11:55:00,23.94,23.97,23.93,23.97,53106.31397587919,19.3837,19.408,19.3756,19.408,53106.314
2005-10-05 12:00:00,23.98,23.98,23.9,23.94,81281.03780277692,19.4161,19.4161,19.3513,19.3837,81281.0378
2005-10-05 12:05:00,23.93,23.94,23.91,23.92,41248.60646599776,19.3756,19.3837,19.3594,19.3675,41248.6065
2005-10-05 12:10:00,23.92,23.93,23.9,23.93,63443.80257423734,19.3675,19.3756,19.3513,19.3756,63443.8026
2005-10-05 12:15:00,23.93,23.98,23.93,23.98,79051.38339920947,19.3756,19.4161,19.3756,19.4161,79051.3834
2005-10-05 12:20:00,23.99,24.01,23.97,23.98,76619.03314077226,19.4242,19.4404,19.408,19.4161,76619.0331
2005-10-05 12:25:00,23.99,23.99,23.96,23.98,188912.5367386237,19.4242,19.4242,19.3999,19.4161,188912.5367
2005-10-05 12:30:00,23.98,24.08,23.97,24.07,120401.33779264212,19.4161,19.4971,19.408,19.489,120401.3378
2005-10-05 12:35:00,24.08,24.08,24.02,24.02,34052.903618121,19.4971,19.4971,19.4485,19.4485,34052.9036
2005-10-05 12:40:00,24.02,24.05,24.01,24.02,37093.34144116752,19.4485,19.4728,19.4404,19.4485,37093.3414
2005-10-05 12:45:00,24.02,24.03,24.01,24.03,32127.29299685821,19.4485,19.4566,19.4404,19.4566,32127.293
2005-10-05 12:50:00,24.02,24.03,23.98,23.99,51079.35542718151,19.4485,19.4566,19.4161,19.4242,51079.3554
2005-10-05 12:55:00,24.0,24.0,23.98,23.99,15810.276679841894,19.4323,19.4323,19.4161,19.4242,15810.2767
2005-10-05 13:00:00,24.0,24.03,23.99,24.01,33343.46812607682,19.4323,19.4566,19.4242,19.4404,33343.4681
2005-10-05 13:05:00,24.01,24.03,24.01,24.01,19864.19377723725,19.4404,19.4566,19.4404,19.4404,19864.1938
2005-10-05 13:10:00,24.02,24.02,24.0,24.01,34965.03496503496,19.4485,19.4485,19.4323,19.4404,34965.035
2005-10-05 13:15:00,24.01,24.08,24.01,24.08,94354.92044187697,19.4404,19.4971,19.4404,19.4971,94354.9204
2005-10-05 13:20:00,24.08,24.12,24.06,24.11,87159.21759400019,19.4971,19.5294,19.4809,19.5213,87159.2176
2005-10-05 13:25:00,24.11,24.11,24.03,24.06,56957.53521840477,19.5213,19.5213,19.4566,19.4809,56957.5352
2005-10-05 13:30:00,24.06,24.09,24.05,24.06,86956.52173913042,19.4809,19.5052,19.4728,19.4809,86956.5217
2005-10-05 13:35:00,24.08,24.11,24.08,24.1,212627.9517583865,19.4971,19.5213,19.4971,19.5132,212627.9518
2005-10-05 13:40:00,24.11,24.11,24.08,24.1,91415.83054626532,19.5213,19.5213,19.4971,19.5132,91415.8305
2005-10-05 13:45:00,24.1,24.14,24.1,24.14,96179.18313570486,19.5132,19.5456,19.5132,19.5456,96179.1831
2005-10-05 13:50:00,24.14,24.14,24.1,24.11,88679.43650552345,19.5456,19.5456,19.5132,19.5213,88679.4365
2005-10-05 13:55:00,24.11,24.11,24.08,24.1,75706.9017938583,19.5213,19.5213,19.4971,19.5132,75706.9018
2005-10-05 14:00:00,24.1,24.11,24.08,24.11,51180.70335461639,19.5132,19.5213,19.4971,19.5213,51180.7034
2005-10-05 14:05:00,24.11,24.11,24.08,24.1,30404.378230465183,19.5213,19.5213,19.4971,19.5132,30404.3782
2005-10-05 14:10:00,24.1,24.12,24.09,24.12,71957.02847876759,19.5132,19.5294,19.5052,19.5294,71957.0285
2005-10-05 14:15:00,24.12,24.17,24.1,24.11,98814.22924901184,19.5294,19.5699,19.5132,19.5213,98814.2292
2005-10-05 14:20:00,24.11,24.17,24.1,24.17,60910.104388365246,19.5213,19.5699,19.5132,19.5699,60910.1044
2005-10-05 14:25:00,24.16,24.18,24.11,24.11,83510.69220634436,19.5618,19.578,19.5213,19.5213,83510.6922
2005-10-05 14:30:00,24.12,24.14,24.09,24.11,179183.13570487482,19.5294,19.5456,19.5052,19.5213,179183.1357
2005-10-05 14:35:00,24.11,24.12,24.08,24.09,78747.33961690482,19.5213,19.5294,19.4971,19.5052,78747.3396
2005-10-05 14:40:00,24.1,24.14,24.1,24.12,108036.89064558627,19.5132,19.5456,19.5132,19.5294,108036.8906
2005-10-05 14:45:00,24.11,24.13,24.1,24.12,118475.72717137932,19.5213,19.5375,19.5132,19.5294,118475.7272
2005-10-05 14:50:00,24.12,24.14,24.1,24.12,56957.53521840477,19.5294,19.5456,19.5132,19.5294,56957.5352
2005-10-05 14:55:00,24.12,24.13,24.09,24.1,69119.28651059084,19.5294,19.5375,19.5052,19.5132,69119.2865
2005-10-05 15:00:00,24.1,24.13,24.08,24.11,96787.27070031415,19.5132,19.5375,19.4971,19.5213,96787.2707
2005-10-05 15:05:00,24.1,24.14,24.09,24.1,107124.75929867232,19.5132,19.5456,19.5052,19.5132,107124.7593
2005-10-05 15:10:00,24.09,24.1,24.08,24.08,59795.27718658152,19.5052,19.5132,19.4971,19.4971,59795.2772
2005-10-05 15:15:00,24.08,24.08,23.99,24.01,134286.00385122123,19.4971,19.4971,19.4242,19.4404,134286.0039
2005-10-05 15:20:00,24.01,24.02,23.98,23.98,157291.98337893988,19.4404,19.4485,19.4161,19.4161,157291.9834
2005-10-05 15:25:00,23.98,23.99,23.96,23.96,111381.37225093743,19.4161,19.4242,19.3999,19.3999,111381.3723
2005-10-05 15:30:00,23.97,24.01,23.95,23.98,173304.95591365153,19.408,19.4404,19.3918,19.4161,173304.9559
2005-10-05 15:35:00,23.99,24.0,23.94,23.98,221647.9173000912,19.4242,19.4323,19.3837,19.4161,221647.9173
2005-10-05 15:40:00,23.98,23.99,23.96,23.98,141076.31498935845,19.4161,19.4242,19.3999,19.4161,141076.315
2005-10-05 15:45:00,23.97,24.0,23.92,23.93,259856.0859430424,19.408,19.4323,19.3675,19.3756,259856.0859
2005-10-05 15:50:00,23.93,23.97,23.92,23.96,195398.80409445625,19.3756,19.408,19.3675,19.3999,195398.8041
2005-10-05 15:55:00,23.96,23.99,23.93,23.93,331002.33100233093,19.3999,19.4242,19.3756,19.3756,331002.331
2005-10-06 09:30:00,23.93,24.06,23.93,23.98,136211.614472484,19.3756,19.4809,19.3756,19.4161,136211.6145
2005-10-06 09:35:00,23.98,24.11,23.98,24.1,68815.24272828619,19.4161,19.5213,19.4161,19.5132,68815.2427
2005-10-06 09:40:00,24.09,24.21,24.07,24.17,148373.36576467007,19.5052,19.6023,19.489,19.5699,148373.3658
2005-10-06 09:45:00,24.15,24.18,24.12,24.14,177156.17715617712,19.5537,19.578,19.5294,19.5456,177156.1772
2005-10-06 09:50:00,24.14,24.24,24.09,24.24,121516.16499442584,19.5456,19.6266,19.5052,19.6266,121516.165
2005-10-06 09:55:00,24.24,24.27,24.18,24.18,206445.7281848586,19.6266,19.6509,19.578,19.578,206445.7282
2005-10-06 10:00:00,24.17,24.24,23.93,24.19,124353.9069626026,19.5699,19.6266,19.3756,19.5861,124353.907
2005-10-06 10:05:00,24.19,24.2,24.12,24.12,251241.5121110773,19.5861,19.5942,19.5294,19.5294,251241.5121
2005-10-06 10:10:00,24.15,24.15,24.08,24.11,113002.9390898956,19.5537,19.5537,19.4971,19.5213,113002.9391
2005-10-06 10:15:00,24.11,24.13,24.08,24.12,85537.65075504205,19.5213,19.5375,19.4971,19.5294,85537.6508
2005-10-06 10:20:00,24.12,24.18,24.1,24.18,109962.50126684908,19.5294,19.578,19.5132,19.578,109962.5013
2005-10-06 10:25:00,24.18,24.19,24.14,24.16,178980.43985000503,19.578,19.5861,19.5456,19.5618,178980.4399
2005-10-06 10:30:00,24.15,24.18,24.12,24.12,95672.44349853044,19.5537,19.578,19.5294,19.5294,95672.4435
2005-10-06 10:35:00,24.12,24.16,24.11,24.16,90402.35127191649,19.5294,19.5618,19.5213,19.5618,90402.3513
2005-10-06 10:40:00,24.14,24.23,24.14,24.22,157900.0709435492,19.5456,19.6185,19.5456,19.6104,157900.0709
2005-10-06 10:45:00,24.23,24.23,24.2,24.22,73375.89946285597,19.6185,19.6185,19.5942,19.6104,73375.8995
2005-10-06 10:50:00,24.22,24.22,24.15,24.16,194081.28103780275,19.6104,19.6104,19.5537,19.5618,194081.281
2005-10-06 10:55:00,24.15,24.18,24.14,24.16,59187.18962197222,19.5537,19.578,19.5456,19.5618,59187.1896
2005-10-06 11:00:00,24.16,24.17,24.11,24.11,67700.41552650247,19.5618,19.5699,19.5213,19.5213,67700.4155
2005-10-06 11:05:00,24.12,24.15,24.11,24.13,109658.45748454444,19.5294,19.5537,19.5213,19.5375,109658.4575
2005-10-06 11:10:00,24.14,24.17,24.11,24.14,233606.9727374075,19.5456,19.5699,19.5213,19.5456,233606.9727
2005-10-06 11:15:00,24.13,24.17,24.1,24.1,58072.362420188496,19.5375,19.5699,19.5132,19.5132,58072.3624
2005-10-06 11:20:00,24.11,24.14,24.1,24.13,57058.88314583966,19.5213,19.5456,19.5132,19.5375,57058.8831
2005-10-06 11:25:00,24.13,24.17,24.11,24.17,72058.37640620249,19.5375,19.5699,19.5213,19.5699,72058.3764
2005-10-06 11:30:00,24.17,24.18,24.12,24.14,69017.93858315596,19.5699,19.578,19.5294,19.5456,69017.9386
2005-10-06 11:35:00,24.14,24.14,24.11,24.12,59693.92925914664,19.5456,19.5456,19.5213,19.5294,59693.9293
2005-10-06 11:40:00,24.11,24.12,24.09,24.11,165602.51342860036,19.5213,19.5294,19.5052,19.5213,165602.5134
2005-10-06 11:45:00,24.11,24.11,24.09,24.11,145738.3196513631,19.5213,19.5213,19.5052,19.5213,145738.3197
2005-10-06 11:50:00,24.11,24.13,24.09,24.12,143610.01317523053,19.5213,19.5375,19.5052,19.5294,143610.0132
2005-10-06 11:55:00,24.12,24.13,24.07,24.07,129319.9554069119,19.5294,19.5375,19.489,19.489,129319.9554
2005-10-06 12:00:00,24.08,24.11,24.07,24.08,104793.75696767,19.4971,19.5213,19.489,19.4971,104793.757
2005-10-06 12:05:00,24.09,24.11,24.04,24.06,80267.55852842808,19.5052,19.5213,19.4647,19.4809,80267.5585
2005-10-06 12:10:00,24.06,24.06,24.0,24.0,82598.5608594304,19.4809,19.4809,19.4323,19.4323,82598.5609
2005-10-06 12:15:00,24.0,24.0,23.93,23.94,240701.32765784927,19.4323,19.4323,19.3756,19.3837,240701.3277
2005-10-06 12:20:00,23.94,23.96,23.91,23.93,62227.62744501874,19.3837,19.3999,19.3594,19.3756,62227.6274
2005-10-06 12:25:00,23.92,23.93,23.89,23.89,102158.71085436302,19.3675,19.3756,19.3432,19.3432,102158.7109
2005-10-06 12:30:00,23.89,23.89,23.76,23.84,109050.36991993512,19.3432,19.3432,19.238,19.3027,109050.3699
2005-10-06 12:35:00,23.84,23.9,23.84,23.9,120604.03364751188,19.3027,19.3513,19.3027,19.3513,120604.0336
2005-10-06 12:40:00,23.9,23.92,23.87,23.92,62734.36708219316,19.3513,19.3675,19.327,19.3675,62734.3671
2005-10-06 12:45:00,23.91,23.92,23.88,23.91,47734.87382183033,19.3594,19.3675,19.3351,19.3594,47734.8738
2005-10-06 12:50:00,23.91,23.91,23.83,23.85,61619.53988040944,19.3594,19.3594,19.2946,19.3108,61619.5399
2005-10-06 12:55:00,23.86,23.9,23.84,23.87,62328.97537245362,19.3189,19.3513,19.3027,19.327,62328.9754
2005-10-06 13:00:00,23.86,23.91,23.85,23.9,72970.50775311644,19.3189,19.3594,19.3108,19.3513,72970.5078
2005-10-06 13:05:00,23.9,23.92,23.88,23.89,48849.701023614056,19.3513,19.3675,19.3351,19.3432,48849.701
2005-10-06 13:10:00,23.88,23.88,23.86,23.87,99929.05645079556,19.3351,19.3351,19.3189,19.327,99929.0565
2005-10-06 13:15:00,23.86,23.87,23.85,23.87,16317.016317016314,19.3189,19.327,19.3108,19.327,16317.0163
2005-10-06 13:20:00,23.87,23.88,23.85,23.86,36282.55802168845,19.327,19.3351,19.3108,19.3189,36282.558
2005-10-06 13:25:00,23.87,23.89,23.86,23.88,73781.2911725955,19.327,19.3432,19.3189,19.3351,73781.2912
2005-10-06 13:30:00,23.88,23.91,23.88,23.91,75504.20593898854,19.3351,19.3594,19.3351,19.3594,75504.2059
2005-10-06 13:35:00,23.91,23.92,23.9,23.91,33242.12019864193,19.3594,19.3675,19.3513,19.3594,33242.1202
2005-10-06 13:40:00,23.91,23.92,23.89,23.89,28681.46346407216,19.3594,19.3675,19.3432,19.3432,28681.4635
2005-10-06 13:45:00,23.89,23.9,23.87,23.88,48342.96138643964,19.3432,19.3513,19.327,19.3351,48342.9614
2005-10-06 13:50:00,23.88,23.88,23.69,23.73,125671.43001925608,19.3351,19.3351,19.1813,19.2137,125671.43
2005-10-06 13:55:00,23.73,23.76,23.68,23.68,129218.60747947702,19.2137,19.238,19.1732,19.1732,129218.6075
2005-10-06 14:00:00,23.68,23.73,23.68,23.7,141076.31498935845,19.1732,19.2137,19.1732,19.1894,141076.315
2005-10-06 14:05:00,23.7,23.77,23.7,23.74,94658.9642241816,19.1894,19.2461,19.1894,19.2218,94658.9642
2005-10-06 14:10:00,23.75,23.81,23.74,23.81,146954.4947805817,19.2299,19.2784,19.2218,19.2784,146954.4948
2005-10-06 14:15:00,23.81,23.84,23.79,23.81,45403.871490828,19.2784,19.3027,19.2622,19.2784,45403.8715
2005-10-06 14:20:00,23.82,23.82,23.78,23.78,156278.50410459103,19.2865,19.2865,19.2542,19.2542,156278.5041
2005-10-06 14:25:00,23.78,23.83,23.78,23.8,59085.84169453734,19.2542,19.2946,19.2542,19.2703,59085.8417
2005-10-06 14:30:00,23.8,23.82,23.77,23.78,53207.66190331407,19.2703,19.2865,19.2461,19.2542,53207.6619
2005-10-06 14:35:00,23.78,23.78,23.7,23.74,162460.72767811894,19.2542,19.2542,19.1894,19.2218,162460.7277
2005-10-06 14:40:00,23.74,23.76,23.71,23.73,59288.53754940711,19.2218,19.238,19.1975,19.2137,59288.5375
2005-10-06 14:45:00,23.74,23.76,23.71,23.75,65369.41319550014,19.2218,19.238,19.1975,19.2299,65369.4132
2005-10-06 14:50:00,23.75,23.76,23.64,23.66,204520.1175635958,19.2299,19.238,19.1408,19.157,204520.1176
2005-10-06 14:55:00,23.66,23.71,23.63,23.67,123239.07976081887,19.157,19.1975,19.1327,19.1651,123239.0798
2005-10-06 15:00:00,23.69,23.71,23.64,23.7,75909.59764872807,19.1813,19.1975,19.1408,19.1894,75909.5976
2005-10-06 15:05:00,23.69,23.7,23.64,23.65,137326.44167426773,19.1813,19.1894,19.1408,19.1489,137326.4417
2005-10-06 15:10:00,23.65,23.77,23.64,23.77,101651.9712171886,19.1489,19.2461,19.1408,19.2461,101651.9712
2005-10-06 15:15:00,23.77,23.79,23.71,23.72,94253.57251444206,19.2461,19.2622,19.1975,19.2056,94253.5725
2005-10-06 15:20:00,23.71,23.74,23.7,23.7,159622.9857099422,19.1975,19.2218,19.1894,19.1894,159622.9857
2005-10-06 15:25:00,23.69,23.72,23.63,23.65,169656.4305259957,19.1813,19.2056,19.1327,19.1489,169656.4305
2005-10-06 15:30:00,23.66,23.67,23.62,23.65,174217.0872605655,19.157,19.1651,19.1246,19.1489,174217.0873
2005-10-06 15:35:00,23.66,23.67,23.6,23.66,209688.86186277488,19.157,19.1651,19.1084,19.157,209688.8619
2005-10-06 15:40:00,23.66,23.77,23.65,23.76,213641.43103273536,19.157,19.2461,19.1489,19.238,213641.431
2005-10-06 15:45:00,23.77,23.81,23.75,23.81,263605.95925813314,19.2461,19.2784,19.2299,19.2784,263605.9593
2005-10-06 15:50:00,23.81,23.85,23.78,23.78,248606.4659977703,19.2784,19.3108,19.2542,19.2542,248606.466
2005-10-06 15:55:00,23.78,23.81,23.74,23.78,214249.51859734464,19.2542,19.2784,19.2218,19.2542,214249.5186
2005-10-07 09:30:00,23.78,23.8,23.77,23.78,200060.8087564609,19.2542,19.2703,19.2461,19.2542,200060.8088
2005-10-07 09:35:00,23.78,23.79,23.73,23.77,113915.07043680956,19.2542,19.2622,19.2137,19.2461,113915.0704
2005-10-07 09:40:00,23.77,23.82,23.73,23.77,115942.02898550723,19.2461,19.2865,19.2137,19.2461,115942.029
2005-10-07 09:45:00,23.79,23.81,23.74,23.76,104388.36525793046,19.2622,19.2784,19.2218,19.238,104388.3653
2005-10-07 09:50:00,23.77,23.77,23.73,23.75,134184.65592378634,19.2461,19.2461,19.2137,19.2299,134184.6559
2005-10-07 09:55:00,23.76,23.79,23.75,23.79,95976.48728083508,19.238,19.2622,19.2299,19.2622,95976.4873
2005-10-07 10:00:00,23.79,23.81,23.78,23.8,58275.05827505827,19.2622,19.2784,19.2542,19.2703,58275.0583
2005-10-07 10:05:00,23.8,23.81,23.74,23.76,88476.74065065368,19.2703,19.2784,19.2218,19.238,88476.7407
2005-10-07 10:10:00,23.76,23.82,23.75,23.8,51180.70335461639,19.238,19.2865,19.2299,19.2703,51180.7034
2005-10-07 10:15:00,23.8,23.83,23.77,23.77,65166.71734063037,19.2703,19.2946,19.2461,19.2461,65166.7173
2005-10-07 10:20:00,23.76,23.82,23.74,23.82,79760.81889125366,19.238,19.2865,19.2218,19.2865,79760.8189
2005-10-07 10:25:00,23.82,23.84,23.77,23.77,67903.11138137223,19.2865,19.3027,19.2461,19.2461,67903.1114
2005-10-07 10:30:00,23.79,23.8,23.75,23.77,76720.38106820715,19.2622,19.2703,19.2299,19.2461,76720.3811
2005-10-07 10:35:00,23.77,23.81,23.77,23.78,50572.61579000708,19.2461,19.2784,19.2461,19.2542,50572.6158
2005-10-07 10:40:00,23.78,23.81,23.75,23.78,67396.37174419782,19.2542,19.2784,19.2299,19.2542,67396.3717
2005-10-07 10:45:00,23.77,23.78,23.72,23.75,172798.21627647712,19.2461,19.2542,19.2056,19.2299,172798.2163
2005-10-07 10:50:00,23.76,23.79,23.71,23.71,166109.25306577477,19.238,19.2622,19.1975,19.1975,166109.2531
2005-10-07 10:55:00,23.71,23.75,23.7,23.74,98712.88132157696,19.1975,19.2299,19.1894,19.2218,98712.8813
2005-10-07 11:00:00,23.75,23.81,23.75,23.81,82497.21293199553,19.2299,19.2784,19.2299,19.2784,82497.2129
2005-10-07 11:05:00,23.8,23.82,23.76,23.76,43782.30465186986,19.2703,19.2865,19.238,19.238,43782.3047
2005-10-07 11:10:00,23.76,23.8,23.76,23.79,45099.82770852336,19.238,19.2703,19.238,19.2622,45099.8277
2005-10-07 11:15:00,23.8,23.81,23.79,23.79,35471.77460220938,19.2703,19.2784,19.2622,19.2622,35471.7746
2005-10-07 11:20:00,23.8,23.82,23.79,23.8,111280.02432350256,19.2703,19.2865,19.2622,19.2703,111280.0243
2005-10-07 11:25:00,23.81,23.84,23.8,23.81,88780.78443295833,19.2784,19.3027,19.2703,19.2784,88780.7844
2005-10-07 11:30:00,23.81,23.82,23.8,23.81,24019.458802067493,19.2784,19.2865,19.2703,19.2784,24019.4588
2005-10-07 11:35:00,23.81,23.82,23.79,23.82,13783.318131144217,19.2784,19.2865,19.2622,19.2865,13783.3181
2005-10-07 11:40:00,23.82,23.83,23.8,23.81,42566.12952265125,19.2865,19.2946,19.2703,19.2784,42566.1295
2005-10-07 11:45:00,23.82,23.84,23.76,23.78,179081.78777743992,19.2865,19.3027,19.238,19.2542,179081.7878
2005-10-07 11:50:00,23.78,23.8,23.73,23.8,58275.05827505827,19.2542,19.2703,19.2137,19.2703,58275.0583
2005-10-07 11:55:00,23.8,23.81,23.75,23.76,89996.95956217694,19.2703,19.2784,19.2299,19.238,89996.9596
2005-10-07 12:00:00,23.75,23.76,23.73,23.76,38714.90828012567,19.2299,19.238,19.2137,19.238,38714.9083
2005-10-07 12:05:00,23.76,23.83,23.76,23.8,90605.04712678624,19.238,19.2946,19.238,19.2703,90605.0471
2005-10-07 12:10:00,23.79,23.83,23.79,23.8,57058.88314583966,19.2622,19.2946,19.2622,19.2703,57058.8831
2005-10-07 12:15:00,23.8,23.81,23.77,23.79,25945.06942333029,19.2703,19.2784,19.2461,19.2622,25945.0694
2005-10-07 12:20:00,23.78,23.8,23.75,23.79,56653.49143610012,19.2542,19.2703,19.2299,19.2622,56653.4914
2005-10-07 12:25:00,23.81,23.81,23.78,23.79,19661.497922367485,19.2784,19.2784,19.2542,19.2622,19661.4979
2005-10-07 12:30:00,23.79,23.83,23.79,23.8,55031.92459714198,19.2622,19.2946,19.2622,19.2703,55031.9246
2005-10-07 12:35:00,23.79,23.79,23.78,23.78,24019.458802067493,19.2622,19.2622,19.2542,19.2542,24019.4588
2005-10-07 12:40:00,23.79,23.81,23.78,23.79,19458.80206749772,19.2622,19.2784,19.2542,19.2622,19458.8021
2005-10-07 12:45:00,23.79,23.8,23.78,23.79,12263.099219620955,19.2622,19.2703,19.2542,19.2622,12263.0992
2005-10-07 12:50:00,23.79,23.79,23.74,23.75,34863.68703760007,19.2622,19.2622,19.2218,19.2299,34863.687
2005-10-07 12:55:00,23.75,23.76,23.73,23.73,16925.10388162562,19.2299,19.238,19.2137,19.2137,16925.1039
2005-10-07 13:00:00,23.73,23.75,23.73,23.75,48849.701023614056,19.2137,19.2299,19.2137,19.2299,48849.701
2005-10-07 13:05:00,23.76,23.78,23.74,23.77,55741.36008918616,19.238,19.2542,19.2218,19.2461,55741.3601
2005-10-07 13:10:00,23.76,23.78,23.76,23.77,43478.26086956521,19.238,19.2542,19.238,19.2461,43478.2609
2005-10-07 13:15:00,23.77,23.87,23.77,23.81,136414.31032735377,19.2461,19.327,19.2461,19.2784,136414.3103
2005-10-07 13:20:00,23.81,23.84,23.81,23.83,98611.53339414208,19.2784,19.3027,19.2784,19.2946,98611.5334
2005-10-07 13:25:00,23.82,23.84,23.81,23.81,57666.97071044896,19.2865,19.3027,19.2784,19.2784,57666.9707
2005-10-07 13:30:00,23.82,23.83,23.79,23.79,88476.74065065368,19.2865,19.2946,19.2622,19.2622,88476.7407
2005-10-07 13:35:00,23.79,23.79,23.78,23.78,24424.850511807028,19.2622,19.2622,19.2542,19.2542,24424.8505
2005-10-07 13:40:00,23.79,23.8,23.78,23.79,46620.04662004661,19.2622,19.2703,19.2542,19.2622,46620.0466
2005-10-07 13:45:00,23.79,23.8,23.78,23.79,48038.917604134986,19.2622,19.2703,19.2542,19.2622,48038.9176
2005-10-07 13:50:00,23.79,23.8,23.76,23.77,77024.4248505118,19.2622,19.2703,19.238,19.2461,77024.4249
2005-10-07 13:55:00,23.77,23.78,23.76,23.76,20472.28134184656,19.2461,19.2542,19.238,19.238,20472.2813
2005-10-07 14:00:00,23.76,23.79,23.76,23.78,36687.94973142799,19.238,19.2622,19.238,19.2542,36687.9497
2005-10-07 14:05:00,23.78,23.79,23.74,23.79,77429.81656025133,19.2542,19.2622,19.2218,19.2622,77429.8166
2005-10-07 14:10:00,23.79,23.81,23.78,23.78,49356.44066078848,19.2622,19.2784,19.2542,19.2542,49356.4407
2005-10-07 14:15:00,23.78,23.78,23.74,23.76,52599.57433870476,19.2542,19.2542,19.2218,19.238,52599.5743
2005-10-07 14:20:00,23.77,23.79,23.75,23.78,38816.25620756055,19.2461,19.2622,19.2299,19.2542,38816.2562
2005-10-07 14:25:00,23.79,23.79,23.78,23.78,30607.07408533495,19.2622,19.2622,19.2542,19.2542,30607.0741
2005-10-07 14:30:00,23.79,23.8,23.78,23.8,45099.82770852336,19.2622,19.2703,19.2542,19.2703,45099.8277
2005-10-07 14:35:00,23.79,23.82,23.77,23.8,93746.83287726765,19.2622,19.2865,19.2461,19.2703,93746.8329
2005-10-07 14:40:00,23.81,23.83,23.8,23.82,98915.57717644672,19.2784,19.2946,19.2703,19.2865,98915.5772
2005-10-07 14:45:00,23.82,23.83,23.8,23.81,32836.728488902394,19.2865,19.2946,19.2703,19.2784,32836.7285
2005-10-07 14:50:00,23.81,23.85,23.8,23.85,92226.6139657444,19.2784,19.3108,19.2703,19.3108,92226.614
2005-10-07 14:55:00,23.84,23.85,23.81,23.81,58275.05827505827,19.3027,19.3108,19.2784,19.2784,58275.0583
2005-10-07 15:00:00,23.82,23.82,23.78,23.8,44694.43599878382,19.2865,19.2865,19.2542,19.2703,44694.436
2005-10-07 15:05:00,23.79,23.8,23.76,23.8,47025.43832978615,19.2622,19.2703,19.238,19.2703,47025.4383
2005-10-07 15:10:00,23.81,23.82,23.79,23.79,63342.454646802464,19.2784,19.2865,19.2622,19.2622,63342.4546
2005-10-07 15:15:00,23.79,23.82,23.79,23.81,73679.94324516063,19.2622,19.2865,19.2622,19.2784,73679.9432
2005-10-07 15:20:00,23.82,23.83,23.8,23.81,56552.14350866524,19.2865,19.2946,19.2703,19.2784,56552.1435
2005-10-07 15:25:00,23.81,23.81,23.76,23.78,91719.87432856996,19.2784,19.2784,19.238,19.2542,91719.8743
2005-10-07 15:30:00,23.78,23.8,23.76,23.79,88780.78443295833,19.2542,19.2703,19.238,19.2622,88780.7844
2005-10-07 15:35:00,23.79,23.82,23.78,23.79,123948.51525286306,19.2622,19.2865,19.2542,19.2622,123948.5153
2005-10-07 15:40:00,23.79,23.8,23.74,23.76,102564.10256410256,19.2622,19.2703,19.2218,19.238,102564.1026
2005-10-07 15:45:00,23.77,23.79,23.76,23.78,77531.16448768621,19.2461,19.2622,19.238,19.2542,77531.1645
2005-10-07 15:50:00,23.77,23.8,23.77,23.78,108036.89064558627,19.2461,19.2703,19.2461,19.2542,108036.8906
2005-10-07 15:55:00,23.78,23.81,23.78,23.81,143305.96939292588,19.2542,19.2784,19.2542,19.2784,143305.9694
2005-10-10 09:30:00,23.72,23.77,23.71,23.72,106111.28002432348,19.2056,19.2461,19.1975,19.2056,106111.28
2005-10-10 09:35:00,23.72,23.76,23.72,23.73,67092.32796189317,19.2056,19.238,19.2056,19.2137,67092.328
2005-10-10 09:40:00,23.73,23.75,23.72,23.75,60606.06060606059,19.2137,19.2299,19.2056,19.2299,60606.0606
2005-10-10 09:45:00,23.74,23.78,23.74,23.77,39322.99584473497,19.2218,19.2542,19.2218,19.2461,39322.9958
2005-10-10 09:50:00,23.77,23.79,23.7,23.73,43579.608797000095,19.2461,19.2622,19.1894,19.2137,43579.6088
2005-10-10 09:55:00,23.73,23.78,23.72,23.75,62633.01915475827,19.2137,19.2542,19.2056,19.2299,62633.0192
2005-10-10 10:00:00,23.74,23.77,23.71,23.74,110063.84919428396,19.2218,19.2461,19.1975,19.2218,110063.8492
2005-10-10 10:05:00,23.74,23.8,23.64,23.69,175940.0020269585,19.2218,19.2703,19.1408,19.1813,175940.002
2005-10-10 10:10:00,23.69,23.73,23.66,23.67,114523.15800141884,19.1813,19.2137,19.157,19.1651,114523.158
2005-10-10 10:15:00,23.67,23.7,23.62,23.62,103070.84220127696,19.1651,19.1894,19.1246,19.1246,103070.8422
2005-10-10 10:20:00,23.62,23.69,23.61,23.64,104185.66940306067,19.1246,19.1813,19.1165,19.1408,104185.6694
2005-10-10 10:25:00,23.63,23.65,23.62,23.63,75504.20593898854,19.1327,19.1489,19.1246,19.1327,75504.2059
2005-10-10 10:30:00,23.63,23.65,23.62,23.65,55944.05594405594,19.1327,19.1489,19.1246,19.1489,55944.0559
2005-10-10 10:35:00,23.65,23.65,23.56,23.56,97091.31448261882,19.1489,19.1489,19.076,19.076,97091.3145
2005-10-10 10:40:00,23.55,23.6,23.52,23.59,152629.9787169352,19.0679,19.1084,19.0436,19.1003,152629.9787
2005-10-10 10:45:00,23.59,23.64,23.59,23.59,66484.24039728387,19.1003,19.1408,19.1003,19.1003,66484.2404
2005-10-10 10:50:00,23.59,23.64,23.59,23.62,165703.86135603525,19.1003,19.1408,19.1003,19.1246,165703.8614
2005-10-10 10:55:00,23.62,23.64,23.59,23.6,72666.46397081179,19.1246,19.1408,19.1003,19.1084,72666.464
2005-10-10 11:00:00,23.61,23.65,23.6,23.64,96989.96655518391,19.1165,19.1489,19.1084,19.1408,96989.9666
2005-10-10 11:05:00,23.65,23.67,23.62,23.64,103476.2339110165,19.1489,19.1651,19.1246,19.1408,103476.2339
2005-10-10 11:10:00,23.65,23.67,23.64,23.67,75605.55386642342,19.1489,19.1651,19.1408,19.1651,75605.5539
2005-10-10 11:15:00,23.67,23.71,23.66,23.69,71754.33262389783,19.1651,19.1975,19.157,19.1813,71754.3326
2005-10-10 11:20:00,23.68,23.71,23.68,23.7,82699.9087868653,19.1732,19.1975,19.1732,19.1894,82699.9088
2005-10-10 11:25:00,23.71,23.75,23.69,23.72,54626.53288740244,19.1975,19.2299,19.1813,19.2056,54626.5329
2005-10-10 11:30:00,23.73,23.74,23.66,23.67,44897.131853653584,19.2137,19.2218,19.157,19.1651,44897.1319
2005-10-10 11:35:00,23.67,23.69,23.66,23.66,85638.99868247693,19.1651,19.1813,19.157,19.157,85638.9987
2005-10-10 11:40:00,23.67,23.69,23.62,23.63,57058.88314583966,19.1651,19.1813,19.1246,19.1327,57058.8831
2005-10-10 11:45:00,23.63,23.64,23.61,23.62,29086.85517381169,19.1327,19.1408,19.1165,19.1246,29086.8552
2005-10-10 11:50:00,23.61,23.62,23.59,23.61,77936.55619742574,19.1165,19.1246,19.1003,19.1165,77936.5562
2005-10-10 11:55:00,23.62,23.64,23.61,23.62,24627.5463666768,19.1246,19.1408,19.1165,19.1246,24627.5464
2005-10-10 12:00:00,23.62,23.68,23.62,23.65,79355.42718151413,19.1246,19.1732,19.1246,19.1489,79355.4272
2005-10-10 12:05:00,23.65,23.7,23.63,23.7,35877.16631194892,19.1489,19.1894,19.1327,19.1894,35877.1663
2005-10-10 12:10:00,23.7,23.7,23.66,23.66,37498.73315090706,19.1894,19.1894,19.157,19.157,37498.7332
2005-10-10 12:15:00,23.67,23.67,23.64,23.64,25032.93807641633,19.1651,19.1651,19.1408,19.1408,25032.9381
2005-10-10 12:20:00,23.66,23.7,23.64,23.69,39525.69169960474,19.157,19.1894,19.1408,19.1813,39525.6917
2005-10-10 12:25:00,23.69,23.7,23.66,23.69,37093.34144116752,19.1813,19.1894,19.157,19.1813,37093.3414
2005-10-10 12:30:00,23.69,23.71,23.68,23.7,44593.08807134893,19.1813,19.1975,19.1732,19.1894,44593.0881
2005-10-10 12:35:00,23.69,23.74,23.69,23.7,66585.58832471874,19.1813,19.2218,19.1813,19.1894,66585.5883
2005-10-10 12:40:00,23.7,23.71,23.69,23.7,25032.93807641633,19.1894,19.1975,19.1813,19.1894,25032.9381
2005-10-10 12:45:00,23.7,23.73,23.68,23.72,51586.095064355926,19.1894,19.2137,19.1732,19.2056,51586.0951
2005-10-10 12:50:00,23.71,23.78,23.71,23.74,116043.37691294213,19.1975,19.2542,19.1975,19.2218,116043.3769
2005-10-10 12:55:00,23.75,23.75,23.7,23.7,37600.08107834194,19.2299,19.2299,19.1894,19.1894,37600.0811
2005-10-10 13:00:00,23.69,23.71,23.69,23.7,25641.02564102564,19.1813,19.1975,19.1813,19.1894,25641.0256
2005-10-10 13:05:00,23.7,23.71,23.69,23.71,176041.3499543934,19.1894,19.1975,19.1813,19.1975,176041.35
2005-10-10 13:10:00,23.71,23.71,23.68,23.68,37802.77693321171,19.1975,19.1975,19.1732,19.1732,37802.7769
2005-10-10 13:15:00,23.69,23.71,23.68,23.69,45707.915273132654,19.1813,19.1975,19.1732,19.1813,45707.9153
2005-10-10 13:20:00,23.69,23.69,23.66,23.67,47025.43832978615,19.1813,19.1813,19.157,19.1651,47025.4383
2005-10-10 13:25:00,23.67,23.69,23.67,23.68,25742.37356846052,19.1651,19.1813,19.1651,19.1732,25742.3736
2005-10-10 13:30:00,23.68,23.74,23.68,23.73,120299.98986520724,19.1732,19.2218,19.1732,19.2137,120299.9899
2005-10-10 13:35:00,23.73,23.73,23.69,23.69,30303.030303030297,19.2137,19.2137,19.1813,19.1813,30303.0303
2005-10-10 13:40:00,23.69,23.71,23.68,23.68,84524.1714806932,19.1813,19.1975,19.1732,19.1732,84524.1715
2005-10-10 13:45:00,23.68,23.71,23.67,23.68,86652.47795682577,19.1732,19.1975,19.1651,19.1732,86652.478
2005-10-10 13:50:00,23.68,23.68,23.65,23.68,59491.23340427687,19.1732,19.1732,19.1489,19.1732,59491.2334
2005-10-10 13:55:00,23.68,23.71,23.68,23.69,117664.94375190024,19.1732,19.1975,19.1732,19.1813,117664.9438
2005-10-10 14:00:00,23.68,23.69,23.66,23.67,25641.02564102564,19.1732,19.1813,19.157,19.1651,25641.0256
2005-10-10 14:05:00,23.67,23.69,23.64,23.64,66585.58832471874,19.1651,19.1813,19.1408,19.1408,66585.5883
2005-10-10 14:10:00,23.66,23.66,23.64,23.65,48140.26553156987,19.157,19.157,19.1408,19.1489,48140.2655
2005-10-10 14:15:00,23.66,23.66,23.63,23.64,72159.72433363736,19.157,19.157,19.1327,19.1408,72159.7243
2005-10-10 14:20:00,23.65,23.65,23.59,23.59,62328.97537245362,19.1489,19.1489,19.1003,19.1003,62328.9754
2005-10-10 14:25:00,23.59,23.63,23.58,23.59,214350.8665247796,19.1003,19.1327,19.0922,19.1003,214350.8665
2005-10-10 14:30:00,23.59,23.6,23.57,23.58,147055.8427080166,19.1003,19.1084,19.0841,19.0922,147055.8427
2005-10-10 14:35:00,23.59,23.61,23.56,23.57,59389.88547684199,19.1003,19.1165,19.076,19.0841,59389.8855
2005-10-10 14:40:00,23.57,23.61,23.56,23.6,129928.0429715212,19.0841,19.1165,19.076,19.1084,129928.043
2005-10-10 14:45:00,23.61,23.61,23.56,23.57,80166.2106009932,19.1165,19.1165,19.076,19.0841,80166.2106
2005-10-10 14:50:00,23.57,23.66,23.56,23.65,78544.64376203505,19.0841,19.157,19.076,19.1489,78544.6438
2005-10-10 14:55:00,23.63,23.65,23.62,23.63,130232.08675382586,19.1327,19.1489,19.1246,19.1327,130232.0868
2005-10-10 15:00:00,23.63,23.64,23.6,23.61,62835.715009628046,19.1327,19.1408,19.1084,19.1165,62835.715
2005-10-10 15:05:00,23.6,23.66,23.6,23.62,32329.988851727976,19.1084,19.157,19.1084,19.1246,32329.9889
2005-10-10 15:10:00,23.61,23.64,23.59,23.61,100537.14401540486,19.1165,19.1408,19.1003,19.1165,100537.144
2005-10-10 15:15:00,23.62,23.63,23.61,23.63,64254.58599371642,19.1246,19.1327,19.1165,19.1327,64254.586
2005-10-10 15:20:00,23.63,23.63,23.59,23.61,85537.65075504205,19.1327,19.1327,19.1003,19.1165,85537.6508
2005-10-10 15:25:00,23.61,23.62,23.57,23.58,125671.43001925608,19.1165,19.1246,19.0841,19.0922,125671.43
2005-10-10 15:30:00,23.58,23.6,23.56,23.6,175635.95824465386,19.0922,19.1084,19.076,19.1084,175635.9582
2005-10-10 15:35:00,23.6,23.65,23.58,23.65,177156.17715617712,19.1084,19.1489,19.0922,19.1489,177156.1772
2005-10-10 15:40:00,23.65,23.66,23.59,23.6,123644.4714705584,19.1489,19.157,19.1003,19.1084,123644.4715
2005-10-10 15:45:00,23.6,23.64,23.57,23.58,169149.6908888213,19.1084,19.1408,19.0841,19.0922,169149.6909
2005-10-10 15:50:00,23.58,23.6,23.56,23.58,168440.2553967771,19.0922,19.1084,19.076,19.0922,168440.2554
2005-10-10 15:55:00,23.58,23.59,23.56,23.56,166413.29684807942,19.0922,19.1003,19.076,19.076,166413.2968
2005-10-11 09:30:00,23.5,23.53,23.41,23.53,175027.87068004455,19.0274,19.0517,18.9546,19.0517,175027.8707
2005-10-11 09:35:00,23.54,23.61,23.53,23.53,47532.17796696057,19.0598,19.1165,19.0517,19.0517,47532.178
2005-10-11 09:40:00,23.53,23.54,23.45,23.51,54119.79325022802,19.0517,19.0598,18.987,19.0355,54119.7933
2005-10-11 09:45:00,23.51,23.65,23.5,23.6,98003.44582953276,19.0355,19.1489,19.0274,19.1084,98003.4458
2005-10-11 09:50:00,23.6,23.62,23.58,23.59,46518.69869261173,19.1084,19.1246,19.0922,19.1003,46518.6987
2005-10-11 09:55:00,23.58,23.62,23.58,23.61,75605.55386642342,19.0922,19.1246,19.0922,19.1165,75605.5539
2005-10-11 10:00:00,23.6,23.63,23.53,23.56,92530.65774804904,19.1084,19.1327,19.0517,19.076,92530.6577
2005-10-11 10:05:00,23.56,23.6,23.54,23.57,52092.83470153034,19.076,19.1084,19.0598,19.0841,52092.8347
2005-10-11 10:10:00,23.57,23.7,23.56,23.68,112090.80774298163,19.0841,19.1894,19.076,19.1732,112090.8077
2005-10-11 10:15:00,23.67,23.72,23.65,23.71,85740.34660991181,19.1651,19.2056,19.1489,19.1975,85740.3466
2005-10-11 10:20:00,23.71,23.74,23.67,23.67,68916.59065572108,19.1975,19.2218,19.1651,19.1651,68916.5907
2005-10-11 10:25:00,23.67,23.77,23.67,23.74,98104.79375696766,19.1651,19.2461,19.1651,19.2218,98104.7938
2005-10-11 10:30:00,23.74,23.75,23.67,23.67,68511.19894598154,19.2218,19.2299,19.1651,19.1651,68511.1989
2005-10-11 10:35:00,23.67,23.67,23.58,23.58,55437.31630688151,19.1651,19.1651,19.0922,19.0922,55437.3163
2005-10-11 10:40:00,23.58,23.59,23.54,23.57,169048.3429613864,19.0922,19.1003,19.0598,19.0841,169048.343
2005-10-11 10:45:00,23.57,23.64,23.57,23.64,109151.71784737,19.0841,19.1408,19.0841,19.1408,109151.7178
2005-10-11 10:50:00,23.65,23.68,23.58,23.59,100841.18779770951,19.1489,19.1732,19.0922,19.1003,100841.1878
2005-10-11 10:55:00,23.59,23.65,23.59,23.61,89490.21992500252,19.1003,19.1489,19.1003,19.1165,89490.2199
2005-10-11 11:00:00,23.6,23.61,23.56,23.57,81889.12536738622,19.1084,19.1165,19.076,19.0841,81889.1254
2005-10-11 11:05:00,23.57,23.61,23.52,23.58,153947.5017735887,19.0841,19.1165,19.0436,19.0922,153947.5018
2005-10-11 11:10:00,23.57,23.58,23.53,23.54,57261.57900070943,19.0841,19.0922,19.0517,19.0598,57261.579
2005-10-11 11:15:00,23.54,23.59,23.52,23.57,33140.772271207046,19.0598,19.1003,19.0436,19.0841,33140.7723
2005-10-11 11:20:00,23.57,23.58,23.56,23.56,49356.44066078848,19.0841,19.0922,19.076,19.076,49356.4407
2005-10-11 11:25:00,23.57,23.57,23.52,23.55,54525.18495996756,19.0841,19.0841,19.0436,19.0679,54525.185
2005-10-11 11:30:00,23.56,23.57,23.49,23.49,36687.94973142799,19.076,19.0841,19.0193,19.0193,36687.9497
2005-10-11 11:35:00,23.5,23.5,23.46,23.46,51991.48677409546,19.0274,19.0274,18.9951,18.9951,51991.4868
2005-10-11 11:40:00,23.47,23.48,23.46,23.48,34863.68703760007,19.0032,19.0112,18.9951,19.0112,34863.687
2005-10-11 11:45:00,23.48,23.53,23.47,23.47,62328.97537245362,19.0112,19.0517,19.0032,19.0032,62328.9754
2005-10-11 11:50:00,23.47,23.49,23.45,23.49,55842.70801662105,19.0032,19.0193,18.987,19.0193,55842.708
2005-10-11 11:55:00,23.48,23.5,23.43,23.47,44289.04428904428,19.0112,19.0274,18.9708,19.0032,44289.0443
2005-10-11 12:00:00,23.45,23.51,23.45,23.5,31316.509577379136,18.987,19.0355,18.987,19.0274,31316.5096
2005-10-11 12:05:00,23.51,23.52,23.48,23.49,24931.59014898145,19.0355,19.0436,19.0112,19.0193,24931.5901
2005-10-11 12:10:00,23.49,23.49,23.44,23.46,35167.730819904726,19.0193,19.0193,18.9789,18.9951,35167.7308
2005-10-11 12:15:00,23.46,23.46,23.42,23.43,76619.03314077226,18.9951,18.9951,18.9627,18.9708,76619.0331
2005-10-11 12:20:00,23.43,23.46,23.42,23.46,81281.03780277692,18.9708,18.9951,18.9627,18.9951,81281.0378
2005-10-11 12:25:00,23.46,23.46,23.43,23.45,23918.11087463261,18.9951,18.9951,18.9708,18.987,23918.1109
2005-10-11 12:30:00,23.45,23.46,23.43,23.46,34559.64325529542,18.987,18.9951,18.9708,18.9951,34559.6433
2005-10-11 12:35:00,23.46,23.51,23.45,23.51,54119.79325022802,18.9951,19.0355,18.987,19.0355,54119.7933
2005-10-11 12:40:00,23.51,23.53,23.49,23.5,145231.5800141887,19.0355,19.0517,19.0193,19.0274,145231.58
2005-10-11 12:45:00,23.52,23.55,23.51,23.51,53106.31397587919,19.0436,19.0679,19.0355,19.0355,53106.314
2005-10-11 12:50:00,23.51,23.53,23.49,23.53,91517.1784737002,19.0355,19.0517,19.0193,19.0517,91517.1785
2005-10-11 12:55:00,23.53,23.54,23.52,23.54,65977.50076010944,19.0517,19.0598,19.0436,19.0598,65977.5008
2005-10-11 13:00:00,23.53,23.61,23.53,23.59,125570.0820918212,19.0517,19.1165,19.0517,19.1003,125570.0821
2005-10-11 13:05:00,23.6,23.62,23.58,23.58,96989.96655518391,19.1084,19.1246,19.0922,19.0922,96989.9666
2005-10-11 13:10:00,23.58,23.63,23.58,23.6,141076.31498935845,19.0922,19.1327,19.0922,19.1084,141076.315
2005-10-11 13:15:00,23.61,23.62,23.57,23.58,85132.2590453025,19.1165,19.1246,19.0841,19.0922,85132.259
2005-10-11 13:20:00,23.58,23.58,23.57,23.57,97091.31448261882,19.0922,19.0922,19.0841,19.0841,97091.3145
2005-10-11 13:25:00,23.58,23.62,23.57,23.62,136008.91861761425,19.0922,19.1246,19.0841,19.1246,136008.9186
2005-10-11 13:30:00,23.61,23.63,23.55,23.55,75706.9017938583,19.1165,19.1327,19.0679,19.0679,75706.9018
2005-10-11 13:35:00,23.55,23.56,23.49,23.51,125367.38623695144,19.0679,19.076,19.0193,19.0355,125367.3862
2005-10-11 13:40:00,23.51,23.51,23.49,23.51,51890.13884666058,19.0355,19.0355,19.0193,19.0355,51890.1388
2005-10-11 13:45:00,23.51,23.53,23.49,23.51,64254.58599371642,19.0355,19.0517,19.0193,19.0355,64254.586
2005-10-11 13:50:00,23.51,23.55,23.51,23.53,55031.92459714198,19.0355,19.0679,19.0355,19.0517,55031.9246
2005-10-11 13:55:00,23.53,23.55,23.5,23.52,88071.34894091415,19.0517,19.0679,19.0274,19.0436,88071.3489
2005-10-11 14:00:00,23.51,23.55,23.5,23.53,77531.16448768621,19.0355,19.0679,19.0274,19.0517,77531.1645
2005-10-11 14:05:00,23.54,23.54,23.5,23.54,121617.51292186072,19.0598,19.0598,19.0274,19.0598,121617.5129
2005-10-11 14:10:00,23.53,23.65,23.52,23.61,178473.70021283062,19.0517,19.1489,19.0436,19.1165,178473.7002
2005-10-11 14:15:00,23.61,23.65,23.57,23.57,200972.9401033749,19.1165,19.1489,19.0841,19.0841,200972.9401
2005-10-11 14:20:00,23.56,23.59,23.54,23.58,131650.95773791423,19.076,19.1003,19.0598,19.0922,131650.9577
2005-10-11 14:25:00,23.57,23.59,23.54,23.55,137326.44167426773,19.0841,19.1003,19.0598,19.0679,137326.4417
2005-10-11 14:30:00,23.54,23.57,23.53,23.55,65065.36941319549,19.0598,19.0841,19.0517,19.0679,65065.3694
2005-10-11 14:35:00,23.56,23.59,23.56,23.57,206648.4240397284,19.076,19.1003,19.076,19.0841,206648.424
2005-10-11 14:40:00,23.57,23.58,23.54,23.56,166514.64477551432,19.0841,19.0922,19.0598,19.076,166514.6448
2005-10-11 14:45:00,23.55,23.57,23.55,23.55,59592.58133171176,19.0679,19.0841,19.0679,19.0679,59592.5813
2005-10-11 14:50:00,23.55,23.56,23.52,23.55,92936.04945778855,19.0679,19.076,19.0436,19.0679,92936.0495
2005-10-11 14:55:00,23.54,23.55,23.48,23.51,179487.17948717947,19.0598,19.0679,19.0112,19.0355,179487.1795
2005-10-11 15:00:00,23.5,23.51,23.45,23.48,180399.31083409343,19.0274,19.0355,18.987,19.0112,180399.3108
2005-10-11 15:05:00,23.48,23.48,23.45,23.46,128711.8678423026,19.0112,19.0112,18.987,18.9951,128711.8678
2005-10-11 15:10:00,23.46,23.5,23.45,23.49,222762.7445018749,18.9951,19.0274,18.987,19.0193,222762.7445
2005-10-11 15:15:00,23.49,23.5,23.48,23.48,82091.821222256,19.0193,19.0274,19.0112,19.0112,82091.8212
2005-10-11 15:20:00,23.48,23.49,23.41,23.42,200162.1566838958,19.0112,19.0193,18.9546,18.9627,200162.1567
2005-10-11 15:25:00,23.42,23.45,23.42,23.44,148069.32198236545,18.9627,18.987,18.9627,18.9789,148069.322
2005-10-11 15:30:00,23.44,23.45,23.38,23.39,114725.85385628862,18.9789,18.987,18.9303,18.9384,114725.8539
2005-10-11 15:35:00,23.4,23.44,23.39,23.44,143610.01317523053,18.9465,18.9789,18.9384,18.9789,143610.0132
2005-10-11 15:40:00,23.44,23.52,23.43,23.51,198844.6336272423,18.9789,19.0436,18.9708,19.0355,198844.6336
2005-10-11 15:45:00,23.52,23.52,23.43,23.43,201479.67974054927,19.0436,19.0436,18.9708,18.9708,201479.6797
2005-10-11 15:50:00,23.43,23.47,23.41,23.42,190128.71186784227,18.9708,19.0032,18.9546,18.9627,190128.7119
2005-10-11 15:55:00,23.42,23.46,23.41,23.44,265734.2657342657,18.9627,18.9951,18.9546,18.9789,265734.2657
2005-10-12 09:30:00,23.43,23.56,23.43,23.55,163778.25073477245,18.9708,19.076,18.9708,19.0679,163778.2507
2005-10-12 09:35:00,23.58,23.58,23.45,23.46,114624.50592885372,19.0922,19.0922,18.987,18.9951,114624.5059
2005-10-12 09:40:00,23.47,23.49,23.43,23.45,89490.21992500252,19.0032,19.0193,18.9708,18.987,89490.2199
2005-10-12 09:45:00,23.45,23.64,23.44,23.53,127597.04064051888,18.987,19.1408,18.9789,19.0517,127597.0406
2005-10-12 09:50:00,23.53,23.53,23.49,23.49,76517.68521333738,19.0517,19.0517,19.0193,19.0193,76517.6852
2005-10-12 09:55:00,23.49,23.5,23.38,23.44,193067.8017634539,19.0193,19.0274,18.9303,18.9789,193067.8018
2005-10-12 10:00:00,23.45,23.45,23.39,23.39,137731.83338400727,18.987,18.987,18.9384,18.9384,137731.8334
2005-10-12 10:05:00,23.4,23.42,23.34,23.34,168642.95125164688,18.9465,18.9627,18.8979,18.8979,168642.9513
2005-10-12 10:10:00,23.35,23.37,23.28,23.36,154859.6331205027,18.906,18.9222,18.8493,18.9141,154859.6331
2005-10-12 10:15:00,23.37,23.43,23.31,23.4,130232.08675382586,18.9222,18.9708,18.8736,18.9465,130232.0868
2005-10-12 10:20:00,23.39,23.4,23.29,23.33,100638.49194283976,18.9384,18.9465,18.8574,18.8898,100638.4919
2005-10-12 10:25:00,23.35,23.36,23.29,23.32,161751.29218607477,18.906,18.9141,18.8574,18.8817,161751.2922
2005-10-12 10:30:00,23.32,23.34,23.28,23.33,110367.8929765886,18.8817,18.8979,18.8493,18.8898,110367.893
2005-10-12 10:35:00,23.33,23.34,23.28,23.28,83105.30049660483,18.8898,18.8979,18.8493,18.8493,83105.3005
2005-10-12 10:40:00,23.29,23.39,23.29,23.37,197223.0667882841,18.8574,18.9384,18.8574,18.9222,197223.0668
2005-10-12 10:45:00,23.37,23.39,23.34,23.36,105199.14867740952,18.9222,18.9384,18.8979,18.9141,105199.1487
2005-10-12 10:50:00,23.36,23.37,23.26,23.26,81281.03780277692,18.9141,18.9222,18.8331,18.8331,81281.0378
2005-10-12 10:55:00,23.27,23.27,23.22,23.24,98003.44582953276,18.8412,18.8412,18.8007,18.8169,98003.4458
2005-10-12 11:00:00,23.24,23.25,23.19,23.19,233606.9727374075,18.8169,18.825,18.7764,18.7764,233606.9727
2005-10-12 11:05:00,23.2,23.24,23.16,23.22,131853.65359278402,18.7845,18.8169,18.7522,18.8007,131853.6536
2005-10-12 11:10:00,23.21,23.3,23.21,23.23,111280.02432350256,18.7926,18.8655,18.7926,18.8088,111280.0243
2005-10-12 11:15:00,23.24,23.27,23.19,23.27,74592.07459207458,18.8169,18.8412,18.7764,18.8412,74592.0746
2005-10-12 11:20:00,23.27,23.31,23.22,23.24,108239.58650045603,18.8412,18.8736,18.8007,18.8169,108239.5865
2005-10-12 11:25:00,23.24,23.25,23.2,23.21,103070.84220127696,18.8169,18.825,18.7845,18.7926,103070.8422
2005-10-12 11:30:00,23.21,23.22,23.19,23.21,133779.2642140468,18.7926,18.8007,18.7764,18.7926,133779.2642
2005-10-12 11:35:00,23.21,23.22,23.14,23.15,105300.49660484442,18.7926,18.8007,18.736,18.7441,105300.4966
2005-10-12 11:40:00,23.15,23.15,23.08,23.09,102665.45049153744,18.7441,18.7441,18.6874,18.6955,102665.4505
2005-10-12 11:45:00,23.09,23.09,23.01,23.03,152021.8911523259,18.6955,18.6955,18.6307,18.6469,152021.8912
2005-10-12 11:50:00,23.02,23.03,22.99,22.99,106516.67173406304,18.6388,18.6469,18.6145,18.6145,106516.6717
2005-10-12 11:55:00,22.99,23.01,22.95,22.97,128407.82405999796,18.6145,18.6307,18.5821,18.5983,128407.8241
2005-10-12 12:00:00,22.97,22.97,22.89,22.91,263504.61133069824,18.5983,18.5983,18.5335,18.5497,263504.6113
2005-10-12 12:05:00,22.92,23.06,22.92,23.04,217695.3481301307,18.5578,18.6712,18.5578,18.655,217695.3481
2005-10-12 12:10:00,23.04,23.05,23.01,23.03,581838.4514036687,18.655,18.6631,18.6307,18.6469,581838.4514
2005-10-12 12:15:00,23.04,23.06,23.04,23.06,217898.0439850005,18.655,18.6712,18.655,18.6712,217898.044
2005-10-12 12:20:00,23.06,23.11,23.05,23.11,99320.96888618628,18.6712,18.7117,18.6631,18.7117,99320.9689
2005-10-12 12:25:00,23.11,23.11,23.07,23.09,117563.59582446536,18.7117,18.7117,18.6793,18.6955,117563.5958
2005-10-12 12:30:00,23.1,23.15,23.1,23.12,120604.03364751188,18.7036,18.7441,18.7036,18.7198,120604.0336
2005-10-12 12:35:00,23.14,23.16,23.12,23.12,98003.44582953276,18.736,18.7522,18.7198,18.7198,98003.4458
2005-10-12 12:40:00,23.12,23.14,23.08,23.08,131346.91395560958,18.7198,18.736,18.6874,18.6874,131346.914
2005-10-12 12:45:00,23.07,23.09,23.04,23.04,89388.87199756764,18.6793,18.6955,18.655,18.655,89388.872
2005-10-12 12:50:00,23.05,23.07,23.03,23.04,151109.75980541194,18.6631,18.6793,18.6469,18.655,151109.7598
2005-10-12 12:55:00,23.04,23.05,23.02,23.04,94861.66007905136,18.655,18.6631,18.6388,18.655,94861.6601
2005-10-12 13:00:00,23.04,23.06,23.02,23.03,128711.8678423026,18.655,18.6712,18.6388,18.6469,128711.8678
2005-10-12 13:05:00,23.03,23.06,23.02,23.05,104388.36525793046,18.6469,18.6712,18.6388,18.6631,104388.3653
2005-10-12 13:10:00,23.05,23.07,23.02,23.04,79051.38339920947,18.6631,18.6793,18.6388,18.655,79051.3834
2005-10-12 13:15:00,23.05,23.09,23.03,23.08,114928.54971115838,18.6631,18.6955,18.6469,18.6874,114928.5497
2005-10-12 13:20:00,23.07,23.1,23.05,23.09,98003.44582953276,18.6793,18.7036,18.6631,18.6955,98003.4458
2005-10-12 13:25:00,23.1,23.11,23.04,23.05,96888.61862774903,18.7036,18.7117,18.655,18.6631,96888.6186
2005-10-12 13:30:00,23.05,23.05,23.01,23.04,101854.66707205836,18.6631,18.6631,18.6307,18.655,101854.6671
2005-10-12 13:35:00,23.04,23.09,23.03,23.07,41856.69403060707,18.655,18.6955,18.6469,18.6793,41856.694
2005-10-12 13:40:00,23.08,23.08,23.04,23.06,56856.18729096989,18.6874,18.6874,18.655,18.6712,56856.1873
2005-10-12 13:45:00,23.05,23.05,23.02,23.04,74490.72666463969,18.6631,18.6631,18.6388,18.655,74490.7267
2005-10-12 13:50:00,23.04,23.06,23.04,23.05,32634.03263403263,18.655,18.6712,18.655,18.6631,32634.0326
2005-10-12 13:55:00,23.04,23.1,23.04,23.09,280227.0193574541,18.655,18.7036,18.655,18.6955,280227.0194
2005-10-12 14:00:00,23.08,23.13,23.07,23.12,164284.99037194686,18.6874,18.7279,18.6793,18.7198,164284.9904
2005-10-12 14:05:00,23.11,23.12,23.1,23.12,50471.26786257221,18.7117,18.7198,18.7036,18.7198,50471.2679
2005-10-12 14:10:00,23.12,23.15,23.09,23.14,165805.20928347012,18.7198,18.7441,18.6955,18.736,165805.2093
2005-10-12 14:15:00,23.14,23.14,23.09,23.13,119590.55437316305,18.736,18.736,18.6955,18.7279,119590.5544
2005-10-12 14:20:00,23.12,23.14,23.09,23.13,112090.80774298163,18.7198,18.736,18.6955,18.7279,112090.8077
2005-10-12 14:25:00,23.13,23.19,23.09,23.18,139657.44400527008,18.7279,18.7764,18.6955,18.7683,139657.444
2005-10-12 14:30:00,23.18,23.19,23.12,23.14,104287.01733049555,18.7683,18.7764,18.7198,18.736,104287.0173
2005-10-12 14:35:00,23.14,23.15,23.12,23.13,138643.96473092123,18.736,18.7441,18.7198,18.7279,138643.9647
2005-10-12 14:40:00,23.14,23.16,23.1,23.15,237964.93361710748,18.736,18.7522,18.7036,18.7441,237964.9336
2005-10-12 14:45:00,23.15,23.16,23.11,23.13,87463.26137630484,18.7441,18.7522,18.7117,18.7279,87463.2614
2005-10-12 14:50:00,23.13,23.13,23.07,23.07,73578.59531772575,18.7279,18.7279,18.6793,18.6793,73578.5953
2005-10-12 14:55:00,23.09,23.11,23.04,23.07,93240.09324009322,18.6955,18.7117,18.655,18.6793,93240.0932
2005-10-12 15:00:00,23.06,23.09,23.01,23.07,110773.28468632814,18.6712,18.6955,18.6307,18.6793,110773.2847
2005-10-12 15:05:00,23.08,23.14,23.06,23.09,135907.57069017936,18.6874,18.736,18.6712,18.6955,135907.5707
2005-10-12 15:10:00,23.1,23.1,23.06,23.07,139049.35644066078,18.7036,18.7036,18.6712,18.6793,139049.3564
2005-10-12 15:15:00,23.07,23.09,23.02,23.07,95267.05178879092,18.6793,18.6955,18.6388,18.6793,95267.0518
2005-10-12 15:20:00,23.08,23.14,23.07,23.14,107327.45515354208,18.6874,18.736,18.6793,18.736,107327.4552
2005-10-12 15:25:00,23.14,23.14,23.02,23.03,151312.45566028173,18.736,18.736,18.6388,18.6469,151312.4557
2005-10-12 15:30:00,23.04,23.07,22.99,23.06,209790.2097902097,18.655,18.6793,18.6145,18.6712,209790.2098
2005-10-12 15:35:00,23.07,23.07,22.99,23.0,161649.94425863988,18.6793,18.6793,18.6145,18.6226,161649.9443
2005-10-12 15:40:00,22.99,23.02,22.97,23.01,164487.68622681664,18.6145,18.6388,18.5983,18.6307,164487.6862
2005-10-12 15:45:00,23.02,23.08,23.01,23.06,212526.6038309516,18.6388,18.6874,18.6307,18.6712,212526.6038
2005-10-12 15:50:00,23.04,23.06,23.0,23.04,269180.0952670518,18.655,18.6712,18.6226,18.655,269180.0953
2005-10-12 15:55:00,23.04,23.04,23.01,23.02,184149.1841491841,18.655,18.655,18.6307,18.6388,184149.1841
2005-10-13 09:30:00,22.84,22.9,22.84,22.85,244451.20097294007,18.4931,18.5416,18.4931,18.5012,244451.201
2005-10-13 09:35:00,22.84,22.9,22.83,22.83,219012.8711867842,18.4931,18.5416,18.485,18.485,219012.8712
2005-10-13 09:40:00,22.84,22.89,22.81,22.86,114928.54971115838,18.4931,18.5335,18.4688,18.5092,114928.5497
2005-10-13 09:45:00,22.86,22.87,22.77,22.79,150805.7160231073,18.5092,18.5173,18.4364,18.4526,150805.716
2005-10-13 09:50:00,22.78,22.9,22.77,22.88,201074.2880308097,18.4445,18.5416,18.4364,18.5254,201074.288
2005-10-13 09:55:00,22.88,22.88,22.8,22.82,90402.35127191649,18.5254,18.5254,18.4607,18.4769,90402.3513
2005-10-13 10:00:00,22.81,22.93,22.81,22.91,174521.13104287014,18.4688,18.5659,18.4688,18.5497,174521.131
2005-10-13 10:05:00,22.91,22.94,22.84,22.92,133677.91628661193,18.5497,18.574,18.4931,18.5578,133677.9163
2005-10-13 10:10:00,22.91,22.94,22.88,22.92,112394.85152528629,18.5497,18.574,18.5254,18.5578,112394.8515
2005-10-13 10:15:00,22.92,22.93,22.79,22.92,54119.79325022802,18.5578,18.5659,18.4526,18.5578,54119.7933
2005-10-13 10:20:00,22.92,23.04,22.92,23.03,95773.79142596532,18.5578,18.655,18.5578,18.6469,95773.7914
2005-10-13 10:25:00,23.04,23.05,23.0,23.03,193979.93311036783,18.655,18.6631,18.6226,18.6469,193979.9331
2005-10-13 10:30:00,23.03,23.03,22.91,22.92,59288.53754940711,18.6469,18.6469,18.5497,18.5578,59288.5375
2005-10-13 10:35:00,22.93,22.99,22.92,22.99,67700.41552650247,18.5659,18.6145,18.5578,18.6145,67700.4155
2005-10-13 10:40:00,22.99,23.0,22.96,22.96,39627.03962703962,18.6145,18.6226,18.5902,18.5902,39627.0396
2005-10-13 10:45:00,22.96,22.97,22.89,22.9,58579.102057362914,18.5902,18.5983,18.5335,18.5416,58579.1021
2005-10-13 10:50:00,22.89,22.9,22.84,22.87,45505.21941826289,18.5335,18.5416,18.4931,18.5173,45505.2194
2005-10-13 10:55:00,22.88,22.92,22.87,22.91,72767.81189824667,18.5254,18.5578,18.5173,18.5497,72767.8119
2005-10-13 11:00:00,22.91,22.95,22.89,22.93,100233.10023310022,18.5497,18.5821,18.5335,18.5659,100233.1002
2005-10-13 11:05:00,22.93,22.94,22.89,22.89,37296.03729603729,18.5659,18.574,18.5335,18.5335,37296.0373
2005-10-13 11:10:00,22.89,22.91,22.85,22.91,56552.14350866524,18.5335,18.5497,18.5012,18.5497,56552.1435
2005-10-13 11:15:00,22.91,22.92,22.88,22.91,55437.31630688151,18.5497,18.5578,18.5254,18.5497,55437.3163
2005-10-13 11:20:00,22.9,22.92,22.85,22.91,40843.21475625823,18.5416,18.5578,18.5012,18.5497,40843.2148
2005-10-13 11:25:00,22.88,22.92,22.87,22.9,104996.45282253977,18.5254,18.5578,18.5173,18.5416,104996.4528
2005-10-13 11:30:00,22.9,22.9,22.82,22.88,72159.72433363736,18.5416,18.5416,18.4769,18.5254,72159.7243
2005-10-13 11:35:00,22.87,22.9,22.87,22.9,59997.973041451296,18.5173,18.5416,18.5173,18.5416,59997.973
2005-10-13 11:40:00,22.9,22.91,22.88,22.88,111584.06810580722,18.5416,18.5497,18.5254,18.5254,111584.0681
2005-10-13 11:45:00,22.88,22.89,22.84,22.87,55133.27252457686,18.5254,18.5335,18.4931,18.5173,55133.2725
2005-10-13 11:50:00,22.86,22.9,22.85,22.9,51079.35542718151,18.5092,18.5416,18.5012,18.5416,51079.3554
2005-10-13 11:55:00,22.89,22.91,22.85,22.88,96989.96655518391,18.5335,18.5497,18.5012,18.5254,96989.9666
2005-10-13 12:00:00,22.88,22.93,22.88,22.89,53004.9660484443,18.5254,18.5659,18.5254,18.5335,53004.966
2005-10-13 12:05:00,22.9,22.93,22.9,22.91,36485.25387655822,18.5416,18.5659,18.5416,18.5497,36485.2539
2005-10-13 12:10:00,22.91,22.93,22.88,22.91,78544.64376203505,18.5497,18.5659,18.5254,18.5497,78544.6438
2005-10-13 12:15:00,22.92,22.96,22.91,22.95,54018.44532279314,18.5578,18.5902,18.5497,18.5821,54018.4453
2005-10-13 12:20:00,22.94,22.96,22.88,22.9,32836.728488902394,18.574,18.5902,18.5254,18.5416,32836.7285
2005-10-13 12:25:00,22.92,22.93,22.89,22.91,70538.15749467922,18.5578,18.5659,18.5335,18.5497,70538.1575
2005-10-13 12:30:00,22.92,22.93,22.89,22.9,99422.31681362116,18.5578,18.5659,18.5335,18.5416,99422.3168
2005-10-13 12:35:00,22.9,22.92,22.89,22.92,18749.36657545353,18.5416,18.5578,18.5335,18.5578,18749.3666
2005-10-13 12:40:00,22.92,22.94,22.89,22.91,106719.3675889328,18.5578,18.574,18.5335,18.5497,106719.3676
2005-10-13 12:45:00,22.92,22.93,22.88,22.91,132968.48079456773,18.5578,18.5659,18.5254,18.5497,132968.4808
2005-10-13 12:50:00,22.91,22.92,22.88,22.9,66990.98003445829,18.5497,18.5578,18.5254,18.5416,66990.98
2005-10-13 12:55:00,22.9,22.9,22.88,22.9,74490.72666463969,18.5416,18.5416,18.5254,18.5416,74490.7267
2005-10-13 13:00:00,22.89,22.9,22.86,22.87,106009.9320968886,18.5335,18.5416,18.5092,18.5173,106009.9321
2005-10-13 13:05:00,22.87,22.89,22.86,22.86,90706.39505422112,18.5173,18.5335,18.5092,18.5092,90706.3951
2005-10-13 13:10:00,22.86,22.87,22.79,22.86,41451.30232086753,18.5092,18.5173,18.4526,18.5092,41451.3023
2005-10-13 13:15:00,22.86,22.91,22.86,22.88,38917.60413499543,18.5092,18.5497,18.5092,18.5254,38917.6041
2005-10-13 13:20:00,22.89,22.9,22.86,22.89,114725.85385628862,18.5335,18.5416,18.5092,18.5335,114725.8539
2005-10-13 13:25:00,22.89,22.91,22.87,22.88,53917.09739535826,18.5335,18.5497,18.5173,18.5254,53917.0974
2005-10-13 13:30:00,22.88,22.89,22.84,22.89,65268.06526806526,18.5254,18.5335,18.4931,18.5335,65268.0653
2005-10-13 13:35:00,22.89,22.9,22.88,22.88,63545.15050167223,18.5335,18.5416,18.5254,18.5254,63545.1505
2005-10-13 13:40:00,22.89,22.92,22.89,22.91,76821.72899564203,18.5335,18.5578,18.5335,18.5497,76821.729
2005-10-13 13:45:00,22.9,22.91,22.88,22.91,42363.433667781486,18.5416,18.5497,18.5254,18.5497,42363.4337
2005-10-13 13:50:00,22.9,22.93,22.89,22.92,146143.71136110264,18.5416,18.5659,18.5335,18.5578,146143.7114
2005-10-13 13:55:00,22.91,22.92,22.85,22.89,60504.712678625714,18.5497,18.5578,18.5012,18.5335,60504.7127
2005-10-13 14:00:00,22.9,22.94,22.89,22.94,113306.98287220024,18.5416,18.574,18.5335,18.574,113306.9829
2005-10-13 14:05:00,22.93,22.95,22.91,22.93,106009.9320968886,18.5659,18.5821,18.5497,18.5659,106009.9321
2005-10-13 14:10:00,22.94,22.94,22.88,22.92,99625.01266849092,18.574,18.574,18.5254,18.5578,99625.0127
2005-10-13 14:15:00,22.92,22.96,22.91,22.93,61011.45231580013,18.5578,18.5902,18.5497,18.5659,61011.4523
2005-10-13 14:20:00,22.92,23.04,22.89,23.01,124353.9069626026,18.5578,18.655,18.5335,18.6307,124353.907
2005-10-13 14:25:00,23.04,23.04,22.89,22.96,133272.52457687238,18.655,18.655,18.5335,18.5902,133272.5246
2005-10-13 14:30:00,22.95,23.03,22.95,23.03,80774.2981656025,18.5821,18.6469,18.5821,18.6469,80774.2982
2005-10-13 14:35:00,23.03,23.1,23.02,23.09,237052.8022701936,18.6469,18.7036,18.6388,18.6955,237052.8023
2005-10-13 14:40:00,23.09,23.1,23.02,23.02,274044.7957839261,18.6955,18.7036,18.6388,18.6388,274044.7958
2005-10-13 14:45:00,23.02,23.09,23.02,23.08,174723.8268977399,18.6388,18.6955,18.6388,18.6874,174723.8269
2005-10-13 14:50:00,23.07,23.08,23.04,23.06,65369.41319550014,18.6793,18.6874,18.655,18.6712,65369.4132
2005-10-13 14:55:00,23.06,23.06,23.0,23.01,165298.4696462957,18.6712,18.6712,18.6226,18.6307,165298.4696
2005-10-13 15:00:00,23.0,23.04,23.0,23.02,109151.71784737,18.6226,18.655,18.6226,18.6388,109151.7178
2005-10-13 15:05:00,23.03,23.08,23.02,23.07,109354.41370223978,18.6469,18.6874,18.6388,18.6793,109354.4137
2005-10-13 15:10:00,23.08,23.09,23.03,23.09,102766.79841897232,18.6874,18.6955,18.6469,18.6955,102766.7984
2005-10-13 15:15:00,23.09,23.1,23.08,23.1,200668.8963210702,18.6955,18.7036,18.6874,18.7036,200668.8963
2005-10-13 15:20:00,23.1,23.1,23.08,23.09,247187.59501368192,18.7036,18.7036,18.6874,18.6955,247187.595
2005-10-13 15:25:00,23.09,23.11,23.09,23.11,143001.92561062123,18.6955,18.7117,18.6955,18.7117,143001.9256
2005-10-13 15:30:00,23.11,23.12,23.09,23.1,160433.76912942127,18.7117,18.7198,18.6955,18.7036,160433.7691
2005-10-13 15:35:00,23.09,23.13,23.09,23.12,115840.68105807234,18.6955,18.7279,18.6955,18.7198,115840.6811
2005-10-13 15:40:00,23.12,23.13,23.08,23.1,254383.29786155868,18.7198,18.7279,18.6874,18.7036,254383.2979
2005-10-13 15:45:00,23.09,23.15,23.09,23.13,216884.56471065164,18.6955,18.7441,18.6955,18.7279,216884.5647
2005-10-13 15:50:00,23.13,23.15,23.1,23.11,194689.36860241205,18.7279,18.7441,18.7036,18.7117,194689.3686
2005-10-13 15:55:00,23.11,23.14,23.01,23.13,139049.35644066078,18.7117,18.736,18.6307,18.7279,139049.3564
2005-10-14 09:30:00,23.1,23.19,23.1,23.16,189115.23259349345,18.7036,18.7764,18.7036,18.7522,189115.2326
2005-10-14 09:35:00,23.17,23.21,23.16,23.19,128002.43235025842,18.7602,18.7926,18.7522,18.7764,128002.4324
2005-10-14 09:40:00,23.18,23.2,23.15,23.16,154048.8497010236,18.7683,18.7845,18.7441,18.7522,154048.8497
2005-10-14 09:45:00,23.15,23.18,23.05,23.17,143103.27353805612,18.7441,18.7683,18.6631,18.7602,143103.2735
2005-10-14 09:50:00,23.18,23.18,23.11,23.18,55133.27252457686,18.7683,18.7683,18.7117,18.7683,55133.2725
2005-10-14 09:55:00,23.17,23.2,23.12,23.15,109759.80541197932,18.7602,18.7845,18.7198,18.7441,109759.8054
2005-10-14 10:00:00,23.16,23.23,23.13,23.14,81585.08158508157,18.7522,18.8088,18.7279,18.736,81585.0816
2005-10-14 10:05:00,23.14,23.15,23.1,23.13,47734.87382183033,18.736,18.7441,18.7036,18.7279,47734.8738
2005-10-14 10:10:00,23.13,23.19,23.13,23.14,177156.17715617712,18.7279,18.7764,18.7279,18.736,177156.1772
2005-10-14 10:15:00,23.13,23.14,23.09,23.1,78848.6875443397,18.7279,18.736,18.6955,18.7036,78848.6875
2005-10-14 10:20:00,23.1,23.11,23.03,23.07,171379.34529238875,18.7036,18.7117,18.6469,18.6793,171379.3453
2005-10-14 10:25:00,23.06,23.09,23.0,23.01,119286.5105908584,18.6712,18.6955,18.6226,18.6307,119286.5106
2005-10-14 10:30:00,23.03,23.05,22.99,23.01,118273.03131650956,18.6469,18.6631,18.6145,18.6307,118273.0313
2005-10-14 10:35:00,23.01,23.05,23.0,23.04,104692.40904023511,18.6307,18.6631,18.6226,18.655,104692.409
2005-10-14 10:40:00,23.04,23.06,23.02,23.03,84726.86733556297,18.655,18.6712,18.6388,18.6469,84726.8673
2005-10-14 10:45:00,23.04,23.05,23.01,23.03,53511.70568561872,18.655,18.6631,18.6307,18.6469,53511.7057
2005-10-14 10:50:00,23.03,23.05,23.02,23.03,56349.44765379547,18.6469,18.6631,18.6388,18.6469,56349.4477
2005-10-14 10:55:00,23.03,23.04,23.0,23.01,66180.19661497921,18.6469,18.655,18.6226,18.6307,66180.1966
2005-10-14 11:00:00,23.0,23.02,22.89,22.91,88882.13236039321,18.6226,18.6388,18.5335,18.5497,88882.1324
2005-10-14 11:05:00,22.9,22.94,22.9,22.94,45910.61112800243,18.5416,18.574,18.5416,18.574,45910.6111
2005-10-14 11:10:00,22.94,22.97,22.93,22.97,82091.821222256,18.574,18.5983,18.5659,18.5983,82091.8212
2005-10-14 11:15:00,22.97,23.03,22.94,23.0,165906.557210905,18.5983,18.6469,18.574,18.6226,165906.5572
2005-10-14 11:20:00,23.0,23.0,22.94,22.95,81585.08158508157,18.6226,18.6226,18.574,18.5821,81585.0816
2005-10-14 11:25:00,22.95,23.0,22.94,22.97,44187.6963616094,18.5821,18.6226,18.574,18.5983,44187.6964
2005-10-14 11:30:00,22.97,23.01,22.95,22.97,53004.9660484443,18.5983,18.6307,18.5821,18.5983,53004.966
2005-10-14 11:35:00,22.96,22.98,22.95,22.97,18039.93108340934,18.5902,18.6064,18.5821,18.5983,18039.9311
2005-10-14 11:40:00,22.96,22.98,22.93,22.95,35066.38289246985,18.5902,18.6064,18.5659,18.5821,35066.3829
2005-10-14 11:45:00,22.94,22.97,22.93,22.95,42059.389885476834,18.574,18.5983,18.5659,18.5821,42059.3899
2005-10-14 11:50:00,22.94,22.97,22.94,22.95,70943.54920441876,18.574,18.5983,18.574,18.5821,70943.5492
2005-10-14 11:55:00,22.95,23.0,22.93,22.94,75605.55386642342,18.5821,18.6226,18.5659,18.574,75605.5539
2005-10-14 12:00:00,22.95,22.98,22.94,22.96,65774.80490523968,18.5821,18.6064,18.574,18.5902,65774.8049
2005-10-14 12:05:00,22.96,23.0,22.96,22.96,66484.24039728387,18.5902,18.6226,18.5902,18.5902,66484.2404
2005-10-14 12:10:00,22.96,23.02,22.95,23.01,114219.1142191142,18.5902,18.6388,18.5821,18.6307,114219.1142
2005-10-14 12:15:00,23.0,23.01,22.99,23.01,45606.567345697775,18.6226,18.6307,18.6145,18.6307,45606.5673
2005-10-14 12:20:00,23.01,23.02,23.0,23.0,35269.07874733961,18.6307,18.6388,18.6226,18.6226,35269.0787
2005-10-14 12:25:00,23.01,23.04,22.99,22.99,83105.30049660483,18.6307,18.655,18.6145,18.6145,83105.3005
2005-10-14 12:30:00,22.99,23.0,22.99,22.99,41349.95439343265,18.6145,18.6226,18.6145,18.6145,41349.9544
2005-10-14 12:35:00,23.0,23.02,22.98,23.02,56450.79558123036,18.6226,18.6388,18.6064,18.6388,56450.7956
2005-10-14 12:40:00,23.02,23.04,23.0,23.0,61619.53988040944,18.6388,18.655,18.6226,18.6226,61619.5399
2005-10-14 12:45:00,22.99,23.01,22.97,23.0,17837.235228539572,18.6145,18.6307,18.5983,18.6226,17837.2352
2005-10-14 12:50:00,22.99,23.0,22.97,22.97,46011.959055437306,18.6145,18.6226,18.5983,18.5983,46011.9591
2005-10-14 12:55:00,22.97,22.98,22.94,22.94,48241.61345900476,18.5983,18.6064,18.574,18.574,48241.6135
2005-10-14 13:00:00,22.94,22.97,22.94,22.95,108949.02199250025,18.574,18.5983,18.574,18.5821,108949.022
2005-10-14 13:05:00,22.95,22.97,22.93,22.96,78848.6875443397,18.5821,18.5983,18.5659,18.5902,78848.6875
2005-10-14 13:10:00,22.96,22.99,22.96,22.98,31316.509577379136,18.5902,18.6145,18.5902,18.6064,31316.5096
2005-10-14 13:15:00,22.98,22.99,22.93,22.98,45606.567345697775,18.6064,18.6145,18.5659,18.6064,45606.5673
2005-10-14 13:20:00,22.98,22.99,22.96,22.97,114928.54971115838,18.6064,18.6145,18.5902,18.5983,114928.5497
2005-10-14 13:25:00,22.98,23.01,22.95,22.98,52092.83470153034,18.6064,18.6307,18.5821,18.6064,52092.8347
2005-10-14 13:30:00,22.98,22.99,22.93,22.97,38208.16864295125,18.6064,18.6145,18.5659,18.5983,38208.1686
2005-10-14 13:35:00,22.97,22.99,22.97,22.98,64862.673558325725,18.5983,18.6145,18.5983,18.6064,64862.6736
2005-10-14 13:40:00,22.98,23.01,22.98,22.99,24019.458802067493,18.6064,18.6307,18.6064,18.6145,24019.4588
2005-10-14 13:45:00,23.0,23.03,22.99,23.0,46214.65491030708,18.6226,18.6469,18.6145,18.6226,46214.6549
2005-10-14 13:50:00,23.0,23.02,22.99,23.0,70031.4178575048,18.6226,18.6388,18.6145,18.6226,70031.4179
2005-10-14 13:55:00,23.0,23.06,23.0,23.03,34660.99118273031,18.6226,18.6712,18.6226,18.6469,34660.9912
2005-10-14 14:00:00,23.03,23.04,22.99,23.0,47937.569676700106,18.6469,18.655,18.6145,18.6226,47937.5697
2005-10-14 14:05:00,22.99,23.0,22.96,22.98,26249.11320563494,18.6145,18.6226,18.5902,18.6064,26249.1132
2005-10-14 14:10:00,22.97,23.0,22.97,22.99,70234.11371237457,18.5983,18.6226,18.5983,18.6145,70234.1137
2005-10-14 14:15:00,22.99,23.0,22.96,23.0,36079.86216681868,18.6145,18.6226,18.5902,18.6226,36079.8622
2005-10-14 14:20:00,23.0,23.02,22.99,23.0,95672.44349853044,18.6226,18.6388,18.6145,18.6226,95672.4435
2005-10-14 14:25:00,23.0,23.02,23.0,23.02,32127.29299685821,18.6226,18.6388,18.6226,18.6388,32127.293
2005-10-14 14:30:00,23.02,23.04,23.01,23.03,51687.44299179081,18.6388,18.655,18.6307,18.6469,51687.443
2005-10-14 14:35:00,23.03,23.04,23.02,23.03,61214.1481706699,18.6469,18.655,18.6388,18.6469,61214.1482
2005-10-14 14:40:00,23.04,23.04,23.02,23.03,43478.26086956521,18.655,18.655,18.6388,18.6469,43478.2609
2005-10-14 14:45:00,23.03,23.06,23.03,23.04,62227.62744501874,18.6469,18.6712,18.6469,18.655,62227.6274
2005-10-14 14:50:00,23.05,23.09,23.04,23.07,130029.39089895607,18.6631,18.6955,18.655,18.6793,130029.3909
2005-10-14 14:55:00,23.06,23.09,23.05,23.08,59592.58133171176,18.6712,18.6955,18.6631,18.6874,59592.5813
2005-10-14 15:00:00,23.08,23.09,23.06,23.07,80470.25438329786,18.6874,18.6955,18.6712,18.6793,80470.2544
2005-10-14 15:05:00,23.07,23.07,23.04,23.06,40235.12719164893,18.6793,18.6793,18.655,18.6712,40235.1272
2005-10-14 15:10:00,23.07,23.09,23.05,23.05,82801.25671430018,18.6793,18.6955,18.6631,18.6631,82801.2567
2005-10-14 15:15:00,23.06,23.07,23.04,23.06,47937.569676700106,18.6712,18.6793,18.655,18.6712,47937.5697
2005-10-14 15:20:00,23.05,23.07,23.04,23.06,126684.90929360491,18.6631,18.6793,18.655,18.6712,126684.9093
2005-10-14 15:25:00,23.06,23.08,23.05,23.06,95773.79142596532,18.6712,18.6874,18.6631,18.6712,95773.7914
2005-10-14 15:30:00,23.06,23.08,23.06,23.07,119995.9460829026,18.6712,18.6874,18.6712,18.6793,119995.9461
2005-10-14 15:35:00,23.06,23.13,23.06,23.13,190230.0597952772,18.6712,18.7279,18.6712,18.7279,190230.0598
2005-10-14 15:40:00,23.12,23.13,23.1,23.12,76112.29350359784,18.7198,18.7279,18.7036,18.7198,76112.2935
2005-10-14 15:45:00,23.12,23.13,23.11,23.12,237154.1501976284,18.7198,18.7279,18.7117,18.7198,237154.1502
2005-10-14 15:50:00,23.12,23.13,23.1,23.11,113002.9390898956,18.7198,18.7279,18.7036,18.7117,113002.9391
2005-10-14 15:55:00,23.1,23.12,23.07,23.11,299989.86520725646,18.7036,18.7198,18.6793,18.7117,299989.8652
2005-10-17 09:30:00,22.93,22.98,22.82,22.84,252863.07895003544,18.5659,18.6064,18.4769,18.4931,252863.079
2005-10-17 09:35:00,22.85,22.94,22.85,22.9,70740.853349549,18.5012,18.574,18.5012,18.5416,70740.8533
2005-10-17 09:40:00,22.91,22.94,22.89,22.93,113509.67872707002,18.5497,18.574,18.5335,18.5659,113509.6787
2005-10-17 09:45:00,22.92,23.09,22.91,23.09,169656.4305259957,18.5578,18.6955,18.5497,18.6955,169656.4305
2005-10-17 09:50:00,23.09,23.24,22.92,22.95,275260.9709131448,18.6955,18.8169,18.5578,18.5821,275260.9709
2005-10-17 09:55:00,22.94,23.23,22.94,23.08,74997.46630181411,18.574,18.8088,18.574,18.6874,74997.4663
2005-10-17 10:00:00,23.08,23.1,23.05,23.09,97699.40204722813,18.6874,18.7036,18.6631,18.6955,97699.402
2005-10-17 10:05:00,23.09,23.09,23.06,23.07,79963.51474612343,18.6955,18.6955,18.6712,18.6793,79963.5147
2005-10-17 10:10:00,23.07,23.1,23.06,23.08,59187.18962197222,18.6793,18.7036,18.6712,18.6874,59187.1896
2005-10-17 10:15:00,23.07,23.11,23.05,23.07,77835.20826999086,18.6793,18.7117,18.6631,18.6793,77835.2083
2005-10-17 10:20:00,23.07,23.09,23.05,23.06,89287.52407013276,18.6793,18.6955,18.6631,18.6712,89287.5241
2005-10-17 10:25:00,23.06,23.08,23.05,23.06,31620.55335968379,18.6712,18.6874,18.6631,18.6712,31620.5534
2005-10-17 10:30:00,23.05,23.07,23.03,23.04,63241.10671936758,18.6631,18.6793,18.6469,18.655,63241.1067
2005-10-17 10:35:00,23.04,23.07,23.03,23.04,79456.775108949,18.655,18.6793,18.6469,18.655,79456.7751
2005-10-17 10:40:00,23.04,23.06,23.01,23.04,74186.68288233504,18.655,18.6712,18.6307,18.655,74186.6829
2005-10-17 10:45:00,23.04,23.05,23.02,23.04,215668.38958143303,18.655,18.6631,18.6388,18.655,215668.3896
2005-10-17 10:50:00,23.04,23.05,23.03,23.04,64355.9339211513,18.655,18.6631,18.6469,18.655,64355.9339
2005-10-17 10:55:00,23.03,23.05,23.03,23.04,44897.131853653584,18.6469,18.6631,18.6469,18.655,44897.1319
2005-10-17 11:00:00,23.03,23.04,23.03,23.03,105097.80074997465,18.6469,18.655,18.6469,18.6469,105097.8007
2005-10-17 11:05:00,23.03,23.04,23.03,23.04,45910.61112800243,18.6469,18.655,18.6469,18.655,45910.6111
2005-10-17 11:10:00,23.04,23.04,23.03,23.03,23107.32745515354,18.655,18.655,18.6469,18.6469,23107.3275
2005-10-17 11:15:00,23.03,23.04,23.02,23.03,59795.27718658152,18.6469,18.655,18.6388,18.6469,59795.2772
2005-10-17 11:20:00,23.02,23.03,22.99,23.01,90706.39505422112,18.6388,18.6469,18.6145,18.6307,90706.3951
2005-10-17 11:25:00,23.0,23.01,22.93,22.96,141076.31498935845,18.6226,18.6307,18.5659,18.5902,141076.315
2005-10-17 11:30:00,22.96,23.01,22.95,23.01,36079.86216681868,18.5902,18.6307,18.5821,18.6307,36079.8622
2005-10-17 11:35:00,23.01,23.03,23.01,23.02,37397.38522347217,18.6307,18.6469,18.6307,18.6388,37397.3852
2005-10-17 11:40:00,23.03,23.04,23.02,23.03,26249.11320563494,18.6469,18.655,18.6388,18.6469,26249.1132
2005-10-17 11:45:00,23.04,23.04,23.02,23.03,68916.59065572108,18.655,18.655,18.6388,18.6469,68916.5907
2005-10-17 11:50:00,23.03,23.06,23.01,23.01,23411.371237458192,18.6469,18.6712,18.6307,18.6307,23411.3712
2005-10-17 11:55:00,23.01,23.03,23.0,23.02,60302.01682375594,18.6307,18.6469,18.6226,18.6388,60302.0168
2005-10-17 12:00:00,23.02,23.02,23.0,23.02,40741.86682882335,18.6388,18.6388,18.6226,18.6388,40741.8668
2005-10-17 12:05:00,23.02,23.02,22.99,23.0,68713.89480085131,18.6388,18.6388,18.6145,18.6226,68713.8948
2005-10-17 12:10:00,23.01,23.03,23.0,23.03,26958.54869767913,18.6307,18.6469,18.6226,18.6469,26958.5487
2005-10-17 12:15:00,23.02,23.04,23.0,23.01,68004.45930880713,18.6388,18.655,18.6226,18.6307,68004.4593
2005-10-17 12:20:00,23.01,23.02,23.0,23.01,23614.06709232796,18.6307,18.6388,18.6226,18.6307,23614.0671
2005-10-17 12:25:00,23.02,23.02,22.98,23.0,37498.73315090706,18.6388,18.6388,18.6064,18.6226,37498.7332
2005-10-17 12:30:00,23.0,23.0,22.96,22.98,57971.01449275362,18.6226,18.6226,18.5902,18.6064,57971.0145
2005-10-17 12:35:00,22.98,22.98,22.93,22.94,45809.26320056754,18.6064,18.6064,18.5659,18.574,45809.2632
2005-10-17 12:40:00,22.92,22.94,22.86,22.9,125266.03830951656,18.5578,18.574,18.5092,18.5416,125266.0383
2005-10-17 12:45:00,22.9,22.96,22.89,22.94,92327.96189317926,18.5416,18.5902,18.5335,18.574,92327.9619
2005-10-17 12:50:00,22.94,22.97,22.92,22.97,32127.29299685821,18.574,18.5983,18.5578,18.5983,32127.293
2005-10-17 12:55:00,22.97,22.97,22.93,22.96,18141.279010844224,18.5983,18.5983,18.5659,18.5902,18141.279
2005-10-17 13:00:00,22.95,22.96,22.94,22.96,43072.86915982568,18.5821,18.5902,18.574,18.5902,43072.8692
2005-10-17 13:05:00,22.96,22.97,22.94,22.97,123543.12354312353,18.5902,18.5983,18.574,18.5983,123543.1235
2005-10-17 13:10:00,22.97,22.99,22.97,22.99,99827.70852336068,18.5983,18.6145,18.5983,18.6145,99827.7085
2005-10-17 13:15:00,22.99,23.02,22.98,23.02,143204.621465491,18.6145,18.6388,18.6064,18.6388,143204.6215
2005-10-17 13:20:00,23.02,23.06,23.01,23.05,33951.55569068612,18.6388,18.6712,18.6307,18.6631,33951.5557
2005-10-17 13:25:00,23.06,23.07,23.03,23.03,81889.12536738622,18.6712,18.6793,18.6469,18.6469,81889.1254
2005-10-17 13:30:00,23.02,23.03,22.99,23.01,26958.54869767913,18.6388,18.6469,18.6145,18.6307,26958.5487
2005-10-17 13:35:00,23.01,23.01,22.99,23.0,16519.712171886084,18.6307,18.6307,18.6145,18.6226,16519.7122
2005-10-17 13:40:00,23.0,23.01,23.0,23.01,16519.712171886084,18.6226,18.6307,18.6226,18.6307,16519.7122
2005-10-17 13:45:00,23.0,23.04,23.0,23.04,296442.6877470355,18.6226,18.655,18.6226,18.655,296442.6877
2005-10-17 13:50:00,23.05,23.06,23.04,23.04,49356.44066078848,18.6631,18.6712,18.655,18.655,49356.4407
2005-10-17 13:55:00,23.05,23.07,23.04,23.07,49761.83237052801,18.6631,18.6793,18.655,18.6793,49761.8324
2005-10-17 14:00:00,23.09,23.09,23.05,23.08,146954.4947805817,18.6955,18.6955,18.6631,18.6874,146954.4948
2005-10-17 14:05:00,23.07,23.08,23.04,23.05,36586.6018039931,18.6793,18.6874,18.655,18.6631,36586.6018
2005-10-17 14:10:00,23.05,23.07,23.03,23.06,19256.10621262795,18.6631,18.6793,18.6469,18.6712,19256.1062
2005-10-17 14:15:00,23.05,23.06,23.01,23.02,77531.16448768621,18.6631,18.6712,18.6307,18.6388,77531.1645
2005-10-17 14:20:00,23.03,23.04,22.99,23.02,42363.433667781486,18.6469,18.655,18.6145,18.6388,42363.4337
2005-10-17 14:25:00,23.02,23.03,23.01,23.02,24120.80672950238,18.6388,18.6469,18.6307,18.6388,24120.8067
2005-10-17 14:30:00,23.01,23.03,23.01,23.02,22600.58781797912,18.6307,18.6469,18.6307,18.6388,22600.5878
2005-10-17 14:35:00,23.02,23.06,23.01,23.06,39018.95206243032,18.6388,18.6712,18.6307,18.6712,39018.9521
2005-10-17 14:40:00,23.05,23.1,23.04,23.1,94253.57251444206,18.6631,18.7036,18.655,18.7036,94253.5725
2005-10-17 14:45:00,23.1,23.1,23.04,23.04,202290.4631600284,18.7036,18.7036,18.655,18.655,202290.4632
2005-10-17 14:50:00,23.04,23.06,23.04,23.05,53207.66190331407,18.655,18.6712,18.655,18.6631,53207.6619
2005-10-17 14:55:00,23.05,23.11,23.04,23.1,131549.60981047936,18.6631,18.7117,18.655,18.7036,131549.6098
2005-10-17 15:00:00,23.1,23.11,23.08,23.08,89794.26370730717,18.7036,18.7117,18.6874,18.6874,89794.2637
2005-10-17 15:05:00,23.07,23.12,23.07,23.12,116752.8124049863,18.6793,18.7198,18.6793,18.7198,116752.8124
2005-10-17 15:10:00,23.13,23.15,23.11,23.13,142393.83804601192,18.7279,18.7441,18.7117,18.7279,142393.838
2005-10-17 15:15:00,23.13,23.16,23.13,23.14,109861.1533394142,18.7279,18.7522,18.7279,18.736,109861.1533
2005-10-17 15:20:00,23.14,23.16,23.14,23.15,99625.01266849092,18.736,18.7522,18.736,18.7441,99625.0127
2005-10-17 15:25:00,23.16,23.21,23.15,23.16,105604.54038714909,18.7522,18.7926,18.7441,18.7522,105604.5404
2005-10-17 15:30:00,23.16,23.18,23.14,23.16,81483.73365764669,18.7522,18.7683,18.736,18.7522,81483.7337
2005-10-17 15:35:00,23.15,23.2,23.14,23.2,180703.35461639808,18.7441,18.7845,18.736,18.7845,180703.3546
2005-10-17 15:40:00,23.2,23.23,23.19,23.22,134286.00385122123,18.7845,18.8088,18.7764,18.8007,134286.0039
2005-10-17 15:45:00,23.23,23.23,23.16,23.17,128610.51991486772,18.8088,18.8088,18.7522,18.7602,128610.5199
2005-10-17 15:50:00,23.16,23.2,23.12,23.18,154656.9372656329,18.7522,18.7845,18.7198,18.7683,154656.9373
2005-10-17 15:55:00,23.19,23.2,23.17,23.2,150805.7160231073,18.7764,18.7845,18.7602,18.7845,150805.716
2005-10-18 09:30:00,23.18,23.23,23.11,23.19,168136.21161447244,18.7683,18.8088,18.7117,18.7764,168136.2116
2005-10-18 09:35:00,23.19,23.21,23.09,23.09,116550.11655011654,18.7764,18.7926,18.6955,18.6955,116550.1166
2005-10-18 09:40:00,23.09,23.09,23.03,23.03,133576.56835917704,18.6955,18.6955,18.6469,18.6469,133576.5684
2005-10-18 09:45:00,23.04,23.12,23.04,23.1,90402.35127191649,18.655,18.7198,18.655,18.7036,90402.3513
2005-10-18 09:50:00,23.1,23.14,23.08,23.1,200668.8963210702,18.7036,18.736,18.6874,18.7036,200668.8963
2005-10-18 09:55:00,23.1,23.13,23.06,23.08,84726.86733556297,18.7036,18.7279,18.6712,18.6874,84726.8673
2005-10-18 10:00:00,23.08,23.11,23.07,23.11,95773.79142596532,18.6874,18.7117,18.6793,18.7117,95773.7914
2005-10-18 10:05:00,23.1,23.14,23.07,23.14,173000.91213134688,18.7036,18.736,18.6793,18.736,173000.9121
2005-10-18 10:10:00,23.09,23.11,23.08,23.1,72362.42018850714,18.6955,18.7117,18.6874,18.7036,72362.4202
2005-10-18 10:15:00,23.1,23.1,23.06,23.09,168946.99503395153,18.7036,18.7036,18.6712,18.6955,168946.995
2005-10-18 10:20:00,23.09,23.14,23.09,23.1,181108.7463261376,18.6955,18.736,18.6955,18.7036,181108.7463
2005-10-18 10:25:00,23.1,23.1,23.09,23.09,37194.689368602405,18.7036,18.7036,18.6955,18.6955,37194.6894
2005-10-18 10:30:00,23.09,23.1,23.06,23.07,76720.38106820715,18.6955,18.7036,18.6712,18.6793,76720.3811
2005-10-18 10:35:00,23.06,23.08,23.04,23.05,120299.98986520724,18.6712,18.6874,18.655,18.6631,120299.9899
2005-10-18 10:40:00,23.05,23.06,23.04,23.04,55234.62045201175,18.6631,18.6712,18.655,18.655,55234.6205
2005-10-18 10:45:00,23.04,23.05,22.96,22.96,83814.73598864902,18.655,18.6631,18.5902,18.5902,83814.736
2005-10-18 10:50:00,22.96,23.0,22.96,23.0,100638.49194283976,18.5902,18.6226,18.5902,18.6226,100638.4919
2005-10-18 10:55:00,23.0,23.01,22.99,23.0,50167.22408026755,18.6226,18.6307,18.6145,18.6226,50167.2241
2005-10-18 11:00:00,23.0,23.01,22.98,23.0,88071.34894091415,18.6226,18.6307,18.6064,18.6226,88071.3489
2005-10-18 11:05:00,23.0,23.05,22.99,23.04,92327.96189317926,18.6226,18.6631,18.6145,18.655,92327.9619
2005-10-18 11:10:00,23.05,23.06,23.04,23.05,63747.846356542,18.6631,18.6712,18.655,18.6631,63747.8464
2005-10-18 11:15:00,23.05,23.08,23.02,23.03,114523.15800141884,18.6631,18.6874,18.6388,18.6469,114523.158
2005-10-18 11:20:00,23.02,23.03,23.0,23.02,80571.60231073273,18.6388,18.6469,18.6226,18.6388,80571.6023
2005-10-18 11:25:00,23.03,23.04,23.0,23.0,101651.9712171886,18.6469,18.655,18.6226,18.6226,101651.9712
2005-10-18 11:30:00,22.99,23.0,22.98,23.0,99422.31681362116,18.6145,18.6226,18.6064,18.6226,99422.3168
2005-10-18 11:35:00,23.0,23.01,22.99,22.99,92023.9181108746,18.6226,18.6307,18.6145,18.6145,92023.9181
2005-10-18 11:40:00,23.0,23.01,22.99,23.0,85233.6069727374,18.6226,18.6307,18.6145,18.6226,85233.607
2005-10-18 11:45:00,23.01,23.01,22.99,23.0,36181.21009425357,18.6307,18.6307,18.6145,18.6226,36181.2101
2005-10-18 11:50:00,23.01,23.03,23.0,23.03,80875.64609303739,18.6307,18.6469,18.6226,18.6469,80875.6461
2005-10-18 11:55:00,23.03,23.03,23.0,23.0,30100.33444816053,18.6469,18.6469,18.6226,18.6226,30100.3344
2005-10-18 12:00:00,23.0,23.03,23.0,23.0,118577.0750988142,18.6226,18.6469,18.6226,18.6226,118577.0751
2005-10-18 12:05:00,23.01,23.01,22.99,23.0,54119.79325022802,18.6307,18.6307,18.6145,18.6226,54119.7933
2005-10-18 12:10:00,23.01,23.01,23.0,23.01,81483.73365764669,18.6307,18.6307,18.6226,18.6307,81483.7337
2005-10-18 12:15:00,23.0,23.02,23.0,23.02,65065.36941319549,18.6226,18.6388,18.6226,18.6388,65065.3694
2005-10-18 12:20:00,23.02,23.04,23.01,23.03,52194.18262896523,18.6388,18.655,18.6307,18.6469,52194.1826
2005-10-18 12:25:00,23.02,23.03,23.02,23.03,19256.10621262795,18.6388,18.6469,18.6388,18.6469,19256.1062
2005-10-18 12:30:00,23.02,23.03,23.02,23.02,62126.279517583855,18.6388,18.6469,18.6388,18.6388,62126.2795
2005-10-18 12:35:00,23.02,23.02,23.0,23.01,42768.82537752103,18.6388,18.6388,18.6226,18.6307,42768.8254
2005-10-18 12:40:00,23.01,23.02,22.99,23.01,110773.28468632814,18.6307,18.6388,18.6145,18.6307,110773.2847
2005-10-18 12:45:00,23.0,23.0,22.98,22.99,134184.65592378634,18.6226,18.6226,18.6064,18.6145,134184.6559
2005-10-18 12:50:00,22.99,23.02,22.98,23.0,53106.31397587919,18.6145,18.6388,18.6064,18.6226,53106.314
2005-10-18 12:55:00,23.0,23.01,22.97,22.97,60200.66889632106,18.6226,18.6307,18.5983,18.5983,60200.6689
2005-10-18 13:00:00,22.98,22.99,22.96,22.96,147055.8427080166,18.6064,18.6145,18.5902,18.5902,147055.8427
2005-10-18 13:05:00,22.96,22.97,22.95,22.97,72869.15982568155,18.5902,18.5983,18.5821,18.5983,72869.1598
2005-10-18 13:10:00,22.96,22.97,22.95,22.95,59795.27718658152,18.5902,18.5983,18.5821,18.5821,59795.2772
2005-10-18 13:15:00,22.95,22.97,22.94,22.95,111989.45981554675,18.5821,18.5983,18.574,18.5821,111989.4598
2005-10-18 13:20:00,22.94,22.96,22.93,22.94,76720.38106820715,18.574,18.5902,18.5659,18.574,76720.3811
2005-10-18 13:25:00,22.93,22.96,22.91,22.95,67092.32796189317,18.5659,18.5902,18.5497,18.5821,67092.328
2005-10-18 13:30:00,22.95,22.96,22.93,22.96,84321.47562582344,18.5821,18.5902,18.5659,18.5902,84321.4756
2005-10-18 13:35:00,22.95,22.95,22.88,22.89,115435.2893483328,18.5821,18.5821,18.5254,18.5335,115435.2893
2005-10-18 13:40:00,22.91,22.95,22.91,22.95,78240.5999797304,18.5497,18.5821,18.5497,18.5821,78240.6
2005-10-18 13:45:00,22.94,22.94,22.92,22.93,100638.49194283976,18.574,18.574,18.5578,18.5659,100638.4919
2005-10-18 13:50:00,22.93,22.95,22.92,22.95,63950.54221141177,18.5659,18.5821,18.5578,18.5821,63950.5422
2005-10-18 13:55:00,22.94,22.99,22.94,22.99,54930.57666970709,18.574,18.6145,18.574,18.6145,54930.5767
2005-10-18 14:00:00,22.97,23.04,22.96,23.01,150805.7160231073,18.5983,18.655,18.5902,18.6307,150805.716
2005-10-18 14:05:00,23.01,23.02,22.97,22.99,77733.86034255598,18.6307,18.6388,18.5983,18.6145,77733.8603
2005-10-18 14:10:00,22.98,23.01,22.97,22.97,92226.6139657444,18.6064,18.6307,18.5983,18.5983,92226.614
2005-10-18 14:15:00,22.98,22.99,22.96,22.97,95571.09557109556,18.6064,18.6145,18.5902,18.5983,95571.0956
2005-10-18 14:20:00,22.97,22.98,22.95,22.95,27769.3321171582,18.5983,18.6064,18.5821,18.5821,27769.3321
2005-10-18 14:25:00,22.95,22.97,22.95,22.97,34660.99118273031,18.5821,18.5983,18.5821,18.5983,34660.9912
2005-10-18 14:30:00,22.96,22.99,22.95,22.99,84726.86733556297,18.5902,18.6145,18.5821,18.6145,84726.8673
2005-10-18 14:35:00,22.99,23.0,22.96,22.98,47126.78625722103,18.6145,18.6226,18.5902,18.6064,47126.7863
2005-10-18 14:40:00,22.99,22.99,22.96,22.97,113915.07043680956,18.6145,18.6145,18.5902,18.5983,113915.0704
2005-10-18 14:45:00,22.97,23.0,22.95,23.0,101651.9712171886,18.5983,18.6226,18.5821,18.6226,101651.9712
2005-10-18 14:50:00,23.01,23.03,22.99,23.03,194283.9768926725,18.6307,18.6469,18.6145,18.6469,194283.9769
2005-10-18 14:55:00,23.03,23.03,22.98,22.99,194892.0644572818,18.6469,18.6469,18.6064,18.6145,194892.0645
2005-10-18 15:00:00,23.0,23.01,22.97,23.01,130333.43468126074,18.6226,18.6307,18.5983,18.6307,130333.4347
2005-10-18 15:05:00,23.01,23.02,23.0,23.0,116550.11655011654,18.6307,18.6388,18.6226,18.6226,116550.1166
2005-10-18 15:10:00,23.0,23.03,22.99,23.03,79254.07925407925,18.6226,18.6469,18.6145,18.6469,79254.0793
2005-10-18 15:15:00,23.03,23.06,23.03,23.06,99118.2730313165,18.6469,18.6712,18.6469,18.6712,99118.273
2005-10-18 15:20:00,23.05,23.1,23.05,23.1,199351.3732644167,18.6631,18.7036,18.6631,18.7036,199351.3733
2005-10-18 15:25:00,23.1,23.1,23.07,23.09,115637.98520320258,18.7036,18.7036,18.6793,18.6955,115637.9852
2005-10-18 15:30:00,23.09,23.13,23.08,23.13,118982.46680855374,18.6955,18.7279,18.6874,18.7279,118982.4668
2005-10-18 15:35:00,23.13,23.14,23.08,23.09,181818.1818181818,18.7279,18.736,18.6874,18.6955,181818.1818
2005-10-18 15:40:00,23.08,23.11,23.07,23.11,233505.6248099726,18.6874,18.7117,18.6793,18.7117,233505.6248
2005-10-18 15:45:00,23.11,23.14,23.1,23.14,218404.7836221749,18.7117,18.736,18.7036,18.736,218404.7836
2005-10-18 15:50:00,23.14,23.14,23.09,23.09,159825.68156481197,18.736,18.736,18.6955,18.6955,159825.6816
2005-10-18 15:55:00,23.09,23.1,23.05,23.08,185061.31549609808,18.6955,18.7036,18.6631,18.6874,185061.3155
2005-10-19 09:30:00,22.91,23.08,22.91,22.96,154656.9372656329,18.5497,18.6874,18.5497,18.5902,154656.9373
2005-10-19 09:35:00,22.96,22.99,22.92,22.93,77024.4248505118,18.5902,18.6145,18.5578,18.5659,77024.4249
2005-10-19 09:40:00,22.93,22.97,22.91,22.95,136617.00618222356,18.5659,18.5983,18.5497,18.5821,136617.0062
2005-10-19 09:45:00,22.94,22.95,22.89,22.92,127394.34478564913,18.574,18.5821,18.5335,18.5578,127394.3448
2005-10-19 09:50:00,22.91,22.92,22.88,22.91,268267.9639201378,18.5497,18.5578,18.5254,18.5497,268267.9639
2005-10-19 09:55:00,22.92,22.93,22.79,22.8,122833.68805107934,18.5578,18.5659,18.4526,18.4607,122833.6881
2005-10-19 10:00:00,22.8,22.81,22.78,22.8,221343.87351778653,18.4607,18.4688,18.4445,18.4607,221343.8735
2005-10-19 10:05:00,22.8,22.84,22.79,22.81,148170.66990980032,18.4607,18.4931,18.4526,18.4688,148170.6699
2005-10-19 10:10:00,22.82,22.83,22.77,22.78,91618.52640113508,18.4769,18.485,18.4364,18.4445,91618.5264
2005-10-19 10:15:00,22.79,22.8,22.73,22.76,163372.8590250329,18.4526,18.4607,18.404,18.4283,163372.859
2005-10-19 10:20:00,22.75,22.75,22.68,22.69,328569.9807438937,18.4202,18.4202,18.3635,18.3716,328569.9807
2005-10-19 10:25:00,22.69,22.74,22.66,22.74,188304.4491740144,18.3716,18.4121,18.3473,18.4121,188304.4492
2005-10-19 10:30:00,22.73,22.77,22.71,22.72,123644.4714705584,18.404,18.4364,18.3878,18.3959,123644.4715
2005-10-19 10:35:00,22.71,22.79,22.71,22.78,240802.67558528425,18.3878,18.4526,18.3878,18.4445,240802.6756
2005-10-19 10:40:00,22.79,22.84,22.77,22.79,160231.0732745515,18.4526,18.4931,18.4364,18.4526,160231.0733
2005-10-19 10:45:00,22.81,22.81,22.75,22.77,55031.92459714198,18.4688,18.4688,18.4202,18.4364,55031.9246
2005-10-19 10:50:00,22.77,22.77,22.69,22.71,68004.45930880713,18.4364,18.4364,18.3716,18.3878,68004.4593
2005-10-19 10:55:00,22.71,22.75,22.69,22.72,98915.57717644672,18.3878,18.4202,18.3716,18.3959,98915.5772
2005-10-19 11:00:00,22.72,22.74,22.69,22.71,124961.9945272119,18.3959,18.4121,18.3716,18.3878,124961.9945
2005-10-19 11:05:00,22.72,22.73,22.68,22.68,123137.731833384,18.3959,18.404,18.3635,18.3635,123137.7318
2005-10-19 11:10:00,22.68,22.69,22.63,22.64,105097.80074997465,18.3635,18.3716,18.323,18.3311,105097.8007
2005-10-19 11:15:00,22.64,22.66,22.64,22.65,71247.59298672341,18.3311,18.3473,18.3311,18.3392,71247.593
2005-10-19 11:20:00,22.64,22.66,22.64,22.64,103374.88598358164,18.3311,18.3473,18.3311,18.3311,103374.886
2005-10-19 11:25:00,22.64,22.67,22.63,22.64,114725.85385628862,18.3311,18.3554,18.323,18.3311,114725.8539
2005-10-19 11:30:00,22.64,22.67,22.63,22.65,98712.88132157696,18.3311,18.3554,18.323,18.3392,98712.8813
2005-10-19 11:35:00,22.65,22.67,22.63,22.64,123036.3839059491,18.3392,18.3554,18.323,18.3311,123036.3839
2005-10-19 11:40:00,22.64,22.64,22.61,22.63,103070.84220127696,18.3311,18.3311,18.3068,18.323,103070.8422
2005-10-19 11:45:00,22.62,22.64,22.6,22.61,113509.67872707002,18.3149,18.3311,18.2987,18.3068,113509.6787
2005-10-19 11:50:00,22.61,22.62,22.6,22.62,44897.131853653584,18.3068,18.3149,18.2987,18.3149,44897.1319
2005-10-19 11:55:00,22.63,22.65,22.62,22.63,129218.60747947702,18.323,18.3392,18.3149,18.323,129218.6075
2005-10-19 12:00:00,22.63,22.65,22.63,22.64,99523.66474105604,18.323,18.3392,18.323,18.3311,99523.6647
2005-10-19 12:05:00,22.65,22.67,22.63,22.65,104185.66940306067,18.3392,18.3554,18.323,18.3392,104185.6694
2005-10-19 12:10:00,22.66,22.67,22.65,22.66,30404.378230465183,18.3473,18.3554,18.3392,18.3473,30404.3782
2005-10-19 12:15:00,22.66,22.66,22.63,22.65,34255.59947299077,18.3473,18.3473,18.323,18.3392,34255.5995
2005-10-19 12:20:00,22.65,22.68,22.64,22.67,53410.35775818384,18.3392,18.3635,18.3311,18.3554,53410.3578
2005-10-19 12:25:00,22.67,22.68,22.65,22.67,59389.88547684199,18.3554,18.3635,18.3392,18.3554,59389.8855
2005-10-19 12:30:00,22.67,22.69,22.66,22.69,132461.74115739332,18.3554,18.3716,18.3473,18.3716,132461.7412
2005-10-19 12:35:00,22.69,22.72,22.68,22.71,64355.9339211513,18.3716,18.3959,18.3635,18.3878,64355.9339
2005-10-19 12:40:00,22.71,22.72,22.69,22.71,128813.2157697375,18.3878,18.3959,18.3716,18.3878,128813.2158
2005-10-19 12:45:00,22.71,22.71,22.68,22.69,41045.910611128,18.3878,18.3878,18.3635,18.3716,41045.9106
2005-10-19 12:50:00,22.68,22.69,22.67,22.68,51788.79091922569,18.3635,18.3716,18.3554,18.3635,51788.7909
2005-10-19 12:55:00,22.67,22.72,22.66,22.69,109455.76162967466,18.3554,18.3959,18.3473,18.3716,109455.7616
2005-10-19 13:00:00,22.69,22.7,22.66,22.68,33647.51190838147,18.3716,18.3797,18.3473,18.3635,33647.5119
2005-10-19 13:05:00,22.67,22.69,22.67,22.69,56349.44765379547,18.3554,18.3716,18.3554,18.3716,56349.4477
2005-10-19 13:10:00,22.69,22.7,22.66,22.7,37194.689368602405,18.3716,18.3797,18.3473,18.3797,37194.6894
2005-10-19 13:15:00,22.71,22.78,22.7,22.75,101347.92743488394,18.3878,18.4445,18.3797,18.4202,101347.9274
2005-10-19 13:20:00,22.75,22.77,22.74,22.75,43072.86915982568,18.4202,18.4364,18.4121,18.4202,43072.8692
2005-10-19 13:25:00,22.74,22.75,22.68,22.73,63950.54221141177,18.4121,18.4202,18.3635,18.404,63950.5422
2005-10-19 13:30:00,22.72,22.79,22.71,22.77,71957.02847876759,18.3959,18.4526,18.3878,18.4364,71957.0285
2005-10-19 13:35:00,22.78,22.78,22.75,22.77,35674.470457079144,18.4445,18.4445,18.4202,18.4364,35674.4705
2005-10-19 13:40:00,22.76,22.79,22.76,22.77,37194.689368602405,18.4283,18.4526,18.4283,18.4364,37194.6894
2005-10-19 13:45:00,22.78,22.79,22.77,22.78,60200.66889632106,18.4445,18.4526,18.4364,18.4445,60200.6689
2005-10-19 13:50:00,22.78,22.78,22.76,22.77,21992.500253369813,18.4445,18.4445,18.4283,18.4364,21992.5003
2005-10-19 13:55:00,22.77,22.81,22.76,22.81,58072.362420188496,18.4364,18.4688,18.4283,18.4688,58072.3624
2005-10-19 14:00:00,22.8,22.84,22.77,22.83,95368.3997162258,18.4607,18.4931,18.4364,18.485,95368.3997
2005-10-19 14:05:00,22.83,22.87,22.81,22.85,123948.51525286306,18.485,18.5173,18.4688,18.5012,123948.5153
2005-10-19 14:10:00,22.84,22.87,22.83,22.83,84118.77977095367,18.4931,18.5173,18.485,18.485,84118.7798
2005-10-19 14:15:00,22.83,22.83,22.81,22.81,74592.07459207458,18.485,18.485,18.4688,18.4688,74592.0746
2005-10-19 14:20:00,22.81,22.82,22.8,22.8,56856.18729096989,18.4688,18.4769,18.4607,18.4607,56856.1873
2005-10-19 14:25:00,22.81,22.89,22.8,22.89,57464.27485557919,18.4688,18.5335,18.4607,18.5335,57464.2749
2005-10-19 14:30:00,22.88,22.95,22.84,22.95,226715.31367183532,18.5254,18.5821,18.4931,18.5821,226715.3137
2005-10-19 14:35:00,22.95,23.02,22.94,23.01,46721.3945474815,18.5821,18.6388,18.574,18.6307,46721.3945
2005-10-19 14:40:00,23.02,23.02,22.92,22.92,68105.807236242,18.6388,18.6388,18.5578,18.5578,68105.8072
2005-10-19 14:45:00,22.92,22.97,22.92,22.95,76821.72899564203,18.5578,18.5983,18.5578,18.5821,76821.729
2005-10-19 14:50:00,22.96,22.99,22.95,22.97,110874.63261376302,18.5902,18.6145,18.5821,18.5983,110874.6326
2005-10-19 14:55:00,22.98,23.03,22.98,23.01,154251.54555589336,18.6064,18.6469,18.6064,18.6307,154251.5456
2005-10-19 15:00:00,23.02,23.04,22.98,23.02,135907.57069017936,18.6388,18.655,18.6064,18.6388,135907.5707
2005-10-19 15:05:00,23.02,23.04,23.01,23.02,44289.04428904428,18.6388,18.655,18.6307,18.6388,44289.0443
2005-10-19 15:10:00,23.02,23.05,23.01,23.04,109455.76162967466,18.6388,18.6631,18.6307,18.655,109455.7616
2005-10-19 15:15:00,23.04,23.07,23.03,23.04,101246.57950744906,18.655,18.6793,18.6469,18.655,101246.5795
2005-10-19 15:20:00,23.04,23.08,23.04,23.05,135299.48312557006,18.655,18.6874,18.655,18.6631,135299.4831
2005-10-19 15:25:00,23.05,23.06,23.0,23.04,127698.38856795376,18.6631,18.6712,18.6226,18.655,127698.3886
2005-10-19 15:30:00,23.03,23.05,23.02,23.05,105097.80074997465,18.6469,18.6631,18.6388,18.6631,105097.8007
2005-10-19 15:35:00,23.05,23.07,23.02,23.05,128914.56369717236,18.6631,18.6793,18.6388,18.6631,128914.5637
2005-10-19 15:40:00,23.05,23.13,22.84,23.13,193574.5414006284,18.6631,18.7279,18.4931,18.7279,193574.5414
2005-10-19 15:45:00,23.13,23.17,23.08,23.1,173507.65176852132,18.7279,18.7602,18.6874,18.7036,173507.6518
2005-10-19 15:50:00,23.09,23.13,23.07,23.09,168237.55954190734,18.6955,18.7279,18.6793,18.6955,168237.5595
2005-10-19 15:55:00,23.08,23.12,23.08,23.11,158609.50643559336,18.6874,18.7198,18.6874,18.7117,158609.5064
2005-10-20 09:30:00,23.02,23.05,22.96,22.98,167730.81990473293,18.6388,18.6631,18.5902,18.6064,167730.8199
2005-10-20 09:35:00,22.98,23.06,22.96,23.06,80064.86267355831,18.6064,18.6712,18.5902,18.6712,80064.8627
2005-10-20 09:40:00,23.06,23.13,23.04,23.06,74592.07459207458,18.6712,18.7279,18.655,18.6712,74592.0746
2005-10-20 09:45:00,23.07,23.07,22.94,22.94,87159.21759400019,18.6793,18.6793,18.574,18.574,87159.2176
2005-10-20 09:50:00,22.94,23.01,22.93,22.98,100030.40437823044,18.574,18.6307,18.5659,18.6064,100030.4044
2005-10-20 09:55:00,22.98,22.99,22.9,22.92,144623.49244957938,18.6064,18.6145,18.5416,18.5578,144623.4924
2005-10-20 10:00:00,22.93,22.99,22.89,22.9,111178.67639606768,18.5659,18.6145,18.5335,18.5416,111178.6764
2005-10-20 10:05:00,22.92,22.98,22.89,22.92,103476.2339110165,18.5578,18.6064,18.5335,18.5578,103476.2339
2005-10-20 10:10:00,22.92,22.93,22.87,22.9,91314.48261883044,18.5578,18.5659,18.5173,18.5416,91314.4826
2005-10-20 10:15:00,22.9,22.93,22.89,22.9,118273.03131650956,18.5416,18.5659,18.5335,18.5416,118273.0313
2005-10-20 10:20:00,22.9,22.92,22.86,22.89,74896.11837437924,18.5416,18.5578,18.5092,18.5335,74896.1184
2005-10-20 10:25:00,22.89,22.92,22.86,22.92,76010.94557616295,18.5335,18.5578,18.5092,18.5578,76010.9456
2005-10-20 10:30:00,22.91,22.94,22.89,22.93,68612.54687341643,18.5497,18.574,18.5335,18.5659,68612.5469
2005-10-20 10:35:00,22.93,22.94,22.91,22.93,81483.73365764669,18.5659,18.574,18.5497,18.5659,81483.7337
2005-10-20 10:40:00,22.93,22.94,22.89,22.94,44289.04428904428,18.5659,18.574,18.5335,18.574,44289.0443
2005-10-20 10:45:00,22.94,22.95,22.92,22.95,70031.4178575048,18.574,18.5821,18.5578,18.5821,70031.4179
2005-10-20 10:50:00,22.95,22.96,22.93,22.95,56552.14350866524,18.5821,18.5902,18.5659,18.5821,56552.1435
2005-10-20 10:55:00,22.94,22.95,22.92,22.94,37397.38522347217,18.574,18.5821,18.5578,18.574,37397.3852
2005-10-20 11:00:00,22.95,22.95,22.92,22.93,36890.64558629775,18.5821,18.5821,18.5578,18.5659,36890.6456
2005-10-20 11:05:00,22.93,22.96,22.92,22.95,29998.986520725648,18.5659,18.5902,18.5578,18.5821,29998.9865
2005-10-20 11:10:00,22.95,22.96,22.92,22.92,59592.58133171176,18.5821,18.5902,18.5578,18.5578,59592.5813
2005-10-20 11:15:00,22.92,22.93,22.87,22.93,66686.93625215364,18.5578,18.5659,18.5173,18.5659,66686.9363
2005-10-20 11:20:00,22.94,22.96,22.93,22.95,74997.46630181411,18.574,18.5902,18.5659,18.5821,74997.4663
2005-10-20 11:25:00,22.95,23.02,22.94,22.99,40437.82304651869,18.5821,18.6388,18.574,18.6145,40437.823
2005-10-20 11:30:00,22.99,23.0,22.98,22.99,68916.59065572108,18.6145,18.6226,18.6064,18.6145,68916.5907
2005-10-20 11:35:00,22.99,23.02,22.98,23.0,55640.012161751285,18.6145,18.6388,18.6064,18.6226,55640.0122
2005-10-20 11:40:00,23.0,23.0,22.97,22.98,49356.44066078848,18.6226,18.6226,18.5983,18.6064,49356.4407
2005-10-20 11:45:00,22.98,23.02,22.96,23.02,34255.59947299077,18.6064,18.6388,18.5902,18.6388,34255.5995
2005-10-20 11:50:00,23.02,23.06,23.02,23.02,90098.30748961182,18.6388,18.6712,18.6388,18.6388,90098.3075
2005-10-20 11:55:00,23.03,23.07,23.03,23.04,86956.52173913042,18.6469,18.6793,18.6469,18.655,86956.5217
2005-10-20 12:00:00,23.05,23.09,22.99,23.02,102665.45049153744,18.6631,18.6955,18.6145,18.6388,102665.4505
2005-10-20 12:05:00,23.01,23.04,23.0,23.02,65470.76112293502,18.6307,18.655,18.6226,18.6388,65470.7611
2005-10-20 12:10:00,23.03,23.05,22.99,23.04,57362.92692814431,18.6469,18.6631,18.6145,18.655,57362.9269
2005-10-20 12:15:00,23.04,23.04,23.01,23.03,26553.1569879396,18.655,18.655,18.6307,18.6469,26553.157
2005-10-20 12:20:00,23.02,23.03,22.99,23.03,45505.21941826289,18.6388,18.6469,18.6145,18.6469,45505.2194
2005-10-20 12:25:00,23.01,23.03,23.01,23.02,23614.06709232796,18.6307,18.6469,18.6307,18.6388,23614.0671
2005-10-20 12:30:00,23.02,23.03,23.0,23.02,45302.52356339312,18.6388,18.6469,18.6226,18.6388,45302.5236
2005-10-20 12:35:00,23.02,23.04,23.0,23.03,46113.30698287219,18.6388,18.655,18.6226,18.6469,46113.307
2005-10-20 12:40:00,23.03,23.07,23.02,23.05,83612.04013377926,18.6469,18.6793,18.6388,18.6631,83612.0401
2005-10-20 12:45:00,23.06,23.08,23.06,23.06,56045.40387149082,18.6712,18.6874,18.6712,18.6712,56045.4039
2005-10-20 12:50:00,23.06,23.07,23.03,23.03,85030.91111786762,18.6712,18.6793,18.6469,18.6469,85030.9111
2005-10-20 12:55:00,23.03,23.04,23.03,23.04,13986.013986013984,18.6469,18.655,18.6469,18.655,13986.014
2005-10-20 13:00:00,23.03,23.03,22.99,22.99,69930.06993006992,18.6469,18.6469,18.6145,18.6145,69930.0699
2005-10-20 13:05:00,23.0,23.06,22.99,23.03,25843.721495895406,18.6226,18.6712,18.6145,18.6469,25843.7215
2005-10-20 13:10:00,23.03,23.03,22.99,23.0,23005.979527718653,18.6469,18.6469,18.6145,18.6226,23005.9795
2005-10-20 13:15:00,23.0,23.03,22.96,23.03,30505.726157900062,18.6226,18.6469,18.5902,18.6469,30505.7262
2005-10-20 13:20:00,23.02,23.03,22.99,23.0,15404.88497010236,18.6388,18.6469,18.6145,18.6226,15404.885
2005-10-20 13:25:00,23.0,23.01,22.95,22.97,50369.91993513732,18.6226,18.6307,18.5821,18.5983,50369.9199
2005-10-20 13:30:00,22.96,22.99,22.95,22.96,37296.03729603729,18.5902,18.6145,18.5821,18.5902,37296.0373
2005-10-20 13:35:00,22.96,22.98,22.95,22.96,55031.92459714198,18.5902,18.6064,18.5821,18.5902,55031.9246
2005-10-20 13:40:00,22.96,22.98,22.96,22.97,40336.47511908381,18.5902,18.6064,18.5902,18.5983,40336.4751
2005-10-20 13:45:00,22.98,22.98,22.96,22.97,40640.51890138846,18.6064,18.6064,18.5902,18.5983,40640.5189
2005-10-20 13:50:00,22.98,22.99,22.95,22.98,70538.15749467922,18.6064,18.6145,18.5821,18.6064,70538.1575
2005-10-20 13:55:00,22.98,22.98,22.93,22.93,77733.86034255598,18.6064,18.6064,18.5659,18.5659,77733.8603
2005-10-20 14:00:00,22.93,22.93,22.89,22.91,141785.75048140262,18.5659,18.5659,18.5335,18.5497,141785.7505
2005-10-20 14:05:00,22.91,22.93,22.89,22.89,24627.5463666768,18.5497,18.5659,18.5335,18.5335,24627.5464
2005-10-20 14:10:00,22.9,22.91,22.84,22.85,47734.87382183033,18.5416,18.5497,18.4931,18.5012,47734.8738
2005-10-20 14:15:00,22.85,22.87,22.84,22.84,22499.239890544235,18.5012,18.5173,18.4931,18.4931,22499.2399
2005-10-20 14:20:00,22.85,22.85,22.78,22.81,87463.26137630484,18.5012,18.5012,18.4445,18.4688,87463.2614
2005-10-20 14:25:00,22.82,22.86,22.81,22.85,55640.012161751285,18.4769,18.5092,18.4688,18.5012,55640.0122
2005-10-20 14:30:00,22.85,22.88,22.85,22.88,27465.288334853547,18.5012,18.5254,18.5012,18.5254,27465.2883
2005-10-20 14:35:00,22.88,22.88,22.85,22.87,48444.309313874524,18.5254,18.5254,18.5012,18.5173,48444.3093
2005-10-20 14:40:00,22.87,22.89,22.86,22.87,29289.551028681457,18.5173,18.5335,18.5092,18.5173,29289.551
2005-10-20 14:45:00,22.87,22.89,22.84,22.85,111989.45981554675,18.5173,18.5335,18.4931,18.5012,111989.4598
2005-10-20 14:50:00,22.86,22.89,22.85,22.89,91517.1784737002,18.5092,18.5335,18.5012,18.5335,91517.1785
2005-10-20 14:55:00,22.89,22.9,22.82,22.83,40032.43133677916,18.5335,18.5416,18.4769,18.485,40032.4313
2005-10-20 15:00:00,22.84,22.89,22.83,22.84,52498.22641126988,18.4931,18.5335,18.485,18.4931,52498.2264
2005-10-20 15:05:00,22.84,22.86,22.83,22.86,59491.23340427687,18.4931,18.5092,18.485,18.5092,59491.2334
2005-10-20 15:10:00,22.85,22.86,22.78,22.79,283267.4571805006,18.5012,18.5092,18.4445,18.4526,283267.4572
2005-10-20 15:15:00,22.78,22.79,22.74,22.75,152832.674571805,18.4445,18.4526,18.4121,18.4202,152832.6746
2005-10-20 15:20:00,22.75,22.75,22.66,22.7,159014.8981453329,18.4202,18.4202,18.3473,18.3797,159014.8981
2005-10-20 15:25:00,22.7,22.7,22.59,22.61,315901.48981453327,18.3797,18.3797,18.2906,18.3068,315901.4898
2005-10-20 15:30:00,22.61,22.74,22.61,22.71,271105.7058883145,18.3068,18.4121,18.3068,18.3878,271105.7059
2005-10-20 15:35:00,22.72,22.76,22.68,22.69,194790.7165298469,18.3959,18.4283,18.3635,18.3716,194790.7165
2005-10-20 15:40:00,22.68,22.72,22.64,22.64,281139.1507043681,18.3635,18.3959,18.3311,18.3311,281139.1507
2005-10-20 15:45:00,22.64,22.7,22.61,22.68,313773.1833384007,18.3311,18.3797,18.3068,18.3635,313773.1833
2005-10-20 15:50:00,22.67,22.7,22.64,22.68,242829.63413398192,18.3554,18.3797,18.3311,18.3635,242829.6341
2005-10-20 15:55:00,22.68,22.69,22.65,22.66,334245.46468024724,18.3635,18.3716,18.3392,18.3473,334245.4647
2005-10-21 09:30:00,22.79,22.89,22.7,22.84,944866.727475423,18.4526,18.5335,18.3797,18.4931,944866.7275
2005-10-21 09:35:00,22.83,22.9,22.83,22.86,61822.2357352792,18.485,18.5416,18.485,18.5092,61822.2357
2005-10-21 09:40:00,22.85,22.88,22.84,22.85,115637.98520320258,18.5012,18.5254,18.4931,18.5012,115637.9852
2005-10-21 09:45:00,22.85,22.86,22.75,22.86,171886.08492956316,18.5012,18.5092,18.4202,18.5092,171886.0849
2005-10-21 09:50:00,22.86,22.89,22.81,22.87,99625.01266849092,18.5092,18.5335,18.4688,18.5173,99625.0127
2005-10-21 09:55:00,22.87,22.9,22.83,22.9,227526.09709131444,18.5173,18.5416,18.485,18.5416,227526.0971
2005-10-21 10:00:00,22.9,22.92,22.89,22.9,242424.2424242424,18.5416,18.5578,18.5335,18.5416,242424.2424
2005-10-21 10:05:00,22.9,22.92,22.89,22.89,93949.5287321374,18.5416,18.5578,18.5335,18.5335,93949.5287
2005-10-21 10:10:00,22.89,22.97,22.89,22.97,157596.02716124454,18.5335,18.5983,18.5335,18.5983,157596.0272
2005-10-21 10:15:00,22.98,23.03,22.95,23.01,93138.74531265834,18.6064,18.6469,18.5821,18.6307,93138.7453
2005-10-21 10:20:00,23.02,23.02,22.98,22.99,74592.07459207458,18.6388,18.6388,18.6064,18.6145,74592.0746
2005-10-21 10:25:00,22.98,23.07,22.97,23.06,79355.42718151413,18.6064,18.6793,18.5983,18.6712,79355.4272
2005-10-21 10:30:00,23.06,23.08,22.97,22.97,111888.11188811187,18.6712,18.6874,18.5983,18.5983,111888.1119
2005-10-21 10:35:00,22.97,22.99,22.93,22.93,166413.29684807942,18.5983,18.6145,18.5659,18.5659,166413.2968
2005-10-21 10:40:00,22.93,22.93,22.88,22.9,97395.35826492346,18.5659,18.5659,18.5254,18.5416,97395.3583
2005-10-21 10:45:00,22.89,22.91,22.84,22.85,135704.8748353096,18.5335,18.5497,18.4931,18.5012,135704.8748
2005-10-21 10:50:00,22.87,22.9,22.82,22.82,48038.917604134986,18.5173,18.5416,18.4769,18.4769,48038.9176
2005-10-21 10:55:00,22.83,22.84,22.78,22.84,88983.4802878281,18.485,18.4931,18.4445,18.4931,88983.4803
2005-10-21 11:00:00,22.83,22.86,22.82,22.86,46316.00283774196,18.485,18.5092,18.4769,18.5092,46316.0028
2005-10-21 11:05:00,22.86,22.9,22.85,22.89,96179.18313570486,18.5092,18.5416,18.5012,18.5335,96179.1831
2005-10-21 11:10:00,22.89,22.92,22.82,22.84,78747.33961690482,18.5335,18.5578,18.4769,18.4931,78747.3396
2005-10-21 11:15:00,22.83,22.87,22.77,22.77,54322.48910509779,18.485,18.5173,18.4364,18.4364,54322.4891
2005-10-21 11:20:00,22.79,22.84,22.79,22.81,67801.76345393735,18.4526,18.4931,18.4526,18.4688,67801.7635
2005-10-21 11:25:00,22.81,22.81,22.75,22.77,93037.39738522346,18.4688,18.4688,18.4202,18.4364,93037.3974
2005-10-21 11:30:00,22.77,22.77,22.73,22.74,69017.93858315596,18.4364,18.4364,18.404,18.4121,69017.9386
2005-10-21 11:35:00,22.74,22.74,22.69,22.7,81990.4732948211,18.4121,18.4121,18.3716,18.3797,81990.4733
2005-10-21 11:40:00,22.7,22.71,22.64,22.67,93746.83287726765,18.3797,18.3878,18.3311,18.3554,93746.8329
2005-10-21 11:45:00,22.67,22.69,22.66,22.67,44086.34843417451,18.3554,18.3716,18.3473,18.3554,44086.3484
2005-10-21 11:50:00,22.68,22.89,22.68,22.7,77936.55619742574,18.3635,18.5335,18.3635,18.3797,77936.5562
2005-10-21 11:55:00,22.7,22.72,22.66,22.69,106516.67173406304,18.3797,18.3959,18.3473,18.3716,106516.6717
2005-10-21 12:00:00,22.67,22.68,22.62,22.62,92327.96189317926,18.3554,18.3635,18.3149,18.3149,92327.9619
2005-10-21 12:05:00,22.62,22.68,22.61,22.67,36890.64558629775,18.3149,18.3635,18.3068,18.3554,36890.6456
2005-10-21 12:10:00,22.67,22.67,22.61,22.62,96989.96655518391,18.3554,18.3554,18.3068,18.3149,96989.9666
2005-10-21 12:15:00,22.62,22.63,22.6,22.63,206141.68440255395,18.3149,18.323,18.2987,18.323,206141.6844
2005-10-21 12:20:00,22.61,22.67,22.6,22.67,59187.18962197222,18.3068,18.3554,18.2987,18.3554,59187.1896
2005-10-21 12:25:00,22.66,22.77,22.64,22.75,163068.81524272825,18.3473,18.4364,18.3311,18.4202,163068.8152
2005-10-21 12:30:00,22.75,22.82,22.75,22.81,103172.19012871184,18.4202,18.4769,18.4202,18.4688,103172.1901
2005-10-21 12:35:00,22.81,22.83,22.77,22.81,89388.87199756764,18.4688,18.485,18.4364,18.4688,89388.872
2005-10-21 12:40:00,22.8,22.82,22.74,22.76,42464.78159521637,18.4607,18.4769,18.4121,18.4283,42464.7816
2005-10-21 12:45:00,22.76,22.78,22.74,22.76,56045.40387149082,18.4283,18.4445,18.4121,18.4283,56045.4039
2005-10-21 12:50:00,22.76,22.87,22.76,22.86,114219.1142191142,18.4283,18.5173,18.4283,18.5092,114219.1142
2005-10-21 12:55:00,22.85,22.89,22.84,22.88,66484.24039728387,18.5012,18.5335,18.4931,18.5254,66484.2404
2005-10-21 13:00:00,22.88,22.89,22.83,22.87,70740.853349549,18.5254,18.5335,18.485,18.5173,70740.8533
2005-10-21 13:05:00,22.86,22.87,22.85,22.85,49153.74480591871,18.5092,18.5173,18.5012,18.5012,49153.7448
2005-10-21 13:10:00,22.85,22.86,22.85,22.85,70943.54920441876,18.5012,18.5092,18.5012,18.5012,70943.5492
2005-10-21 13:15:00,22.85,22.85,22.81,22.83,55538.6642343164,18.5012,18.5012,18.4688,18.485,55538.6642
2005-10-21 13:20:00,22.84,22.88,22.82,22.87,49052.39687848383,18.4931,18.5254,18.4769,18.5173,49052.3969
2005-10-21 13:25:00,22.87,22.89,22.86,22.89,76213.64143103272,18.5173,18.5335,18.5092,18.5335,76213.6414
2005-10-21 13:30:00,22.89,22.94,22.88,22.9,157494.67923380964,18.5335,18.574,18.5254,18.5416,157494.6792
2005-10-21 13:35:00,22.89,22.89,22.85,22.86,45606.567345697775,18.5335,18.5335,18.5012,18.5092,45606.5673
2005-10-21 13:40:00,22.86,22.87,22.83,22.84,45403.871490828,18.5092,18.5173,18.485,18.4931,45403.8715
2005-10-21 13:45:00,22.84,22.89,22.83,22.86,31721.90128711867,18.4931,18.5335,18.485,18.5092,31721.9013
2005-10-21 13:50:00,22.86,22.87,22.8,22.81,71348.94091415829,18.5092,18.5173,18.4607,18.4688,71348.9409
2005-10-21 13:55:00,22.81,22.84,22.77,22.83,59491.23340427687,18.4688,18.4931,18.4364,18.485,59491.2334
2005-10-21 14:00:00,22.83,22.89,22.81,22.89,76923.07692307691,18.485,18.5335,18.4688,18.5335,76923.0769
2005-10-21 14:05:00,22.89,22.89,22.8,22.8,66180.19661497921,18.5335,18.5335,18.4607,18.4607,66180.1966
2005-10-21 14:10:00,22.8,22.81,22.78,22.78,78645.99168946994,18.4607,18.4688,18.4445,18.4445,78645.9917
2005-10-21 14:15:00,22.78,22.79,22.73,22.79,51890.13884666058,18.4445,18.4526,18.404,18.4526,51890.1388
2005-10-21 14:20:00,22.78,22.79,22.75,22.78,88476.74065065368,18.4445,18.4526,18.4202,18.4445,88476.7407
2005-10-21 14:25:00,22.78,22.78,22.7,22.74,58173.71034762338,18.4445,18.4445,18.3797,18.4121,58173.7103
2005-10-21 14:30:00,22.74,22.77,22.72,22.73,53004.9660484443,18.4121,18.4364,18.3959,18.404,53004.966
2005-10-21 14:35:00,22.73,22.77,22.72,22.75,163778.25073477245,18.404,18.4364,18.3959,18.4202,163778.2507
2005-10-21 14:40:00,22.76,22.76,22.69,22.75,104185.66940306067,18.4283,18.4283,18.3716,18.4202,104185.6694
2005-10-21 14:45:00,22.75,22.78,22.7,22.73,56146.7517989257,18.4202,18.4445,18.3797,18.404,56146.7518
2005-10-21 14:50:00,22.74,22.74,22.67,22.68,131955.00152021888,18.4121,18.4121,18.3554,18.3635,131955.0015
2005-10-21 14:55:00,22.68,22.75,22.65,22.71,138643.96473092123,18.3635,18.4202,18.3392,18.3878,138643.9647
2005-10-21 15:00:00,22.73,22.77,22.7,22.72,88983.4802878281,18.404,18.4364,18.3797,18.3959,88983.4803
2005-10-21 15:05:00,22.72,22.72,22.67,22.68,85740.34660991181,18.3959,18.3959,18.3554,18.3635,85740.3466
2005-10-21 15:10:00,22.67,22.73,22.67,22.7,64964.02148576061,18.3554,18.404,18.3554,18.3797,64964.0215
2005-10-21 15:15:00,22.69,22.73,22.69,22.69,61214.1481706699,18.3716,18.404,18.3716,18.3716,61214.1482
2005-10-21 15:20:00,22.69,22.72,22.67,22.72,128813.2157697375,18.3716,18.3959,18.3554,18.3959,128813.2158
2005-10-21 15:25:00,22.72,22.75,22.67,22.69,124657.95074490724,18.3959,18.4202,18.3554,18.3716,124657.9507
2005-10-21 15:30:00,22.68,22.76,22.68,22.7,153035.37042667475,18.3635,18.4283,18.3635,18.3797,153035.3704
2005-10-21 15:35:00,22.7,22.72,22.69,22.7,67700.41552650247,18.3797,18.3959,18.3716,18.3797,67700.4155
2005-10-21 15:40:00,22.71,22.72,22.69,22.71,146853.14685314684,18.3878,18.3959,18.3716,18.3878,146853.1469
2005-10-21 15:45:00,22.71,22.72,22.68,22.68,78747.33961690482,18.3878,18.3959,18.3635,18.3635,78747.3396
2005-10-21 15:50:00,22.68,22.69,22.65,22.66,128509.17198743284,18.3635,18.3716,18.3392,18.3473,128509.172
2005-10-21 15:55:00,22.66,22.68,22.64,22.67,248707.8139252052,18.3473,18.3635,18.3311,18.3554,248707.8139
2005-10-24 09:30:00,22.67,23.0,22.67,22.93,204418.7696361609,18.3554,18.6226,18.3554,18.5659,204418.7696
2005-10-24 09:35:00,22.84,22.94,22.69,22.71,103172.19012871184,18.4931,18.574,18.3716,18.3878,103172.1901
2005-10-24 09:40:00,22.71,22.77,22.66,22.7,129218.60747947702,18.3878,18.4364,18.3473,18.3797,129218.6075
2005-10-24 09:45:00,22.7,22.78,22.69,22.78,91618.52640113508,18.3797,18.4445,18.3716,18.4445,91618.5264
2005-10-24 09:50:00,22.77,22.84,22.69,22.72,89996.95956217694,18.4364,18.4931,18.3716,18.3959,89996.9596
2005-10-24 09:55:00,22.72,22.94,22.7,22.84,383297.8615587311,18.3959,18.574,18.3797,18.4931,383297.8616
2005-10-24 10:00:00,22.84,22.95,22.79,22.79,126076.82172899562,18.4931,18.5821,18.4526,18.4526,126076.8217
2005-10-24 10:05:00,22.78,22.79,22.72,22.78,98814.22924901184,18.4445,18.4526,18.3959,18.4445,98814.2292
2005-10-24 10:10:00,22.77,22.78,22.74,22.75,126887.60514847469,18.4364,18.4445,18.4121,18.4202,126887.6051
2005-10-24 10:15:00,22.75,22.76,22.68,22.68,84726.86733556297,18.4202,18.4283,18.3635,18.3635,84726.8673
2005-10-24 10:20:00,22.69,22.77,22.67,22.76,64051.89013884665,18.3716,18.4364,18.3554,18.4283,64051.8901
2005-10-24 10:25:00,22.76,22.76,22.71,22.71,116347.42069524676,18.4283,18.4283,18.3878,18.3878,116347.4207
2005-10-24 10:30:00,22.71,22.77,22.7,22.76,46113.30698287219,18.3878,18.4364,18.3797,18.4283,46113.307
2005-10-24 10:35:00,22.75,22.75,22.68,22.69,56653.49143610012,18.4202,18.4202,18.3635,18.3716,56653.4914
2005-10-24 10:40:00,22.69,22.72,22.67,22.72,233911.0165197121,18.3716,18.3959,18.3554,18.3959,233911.0165
2005-10-24 10:45:00,22.71,22.73,22.67,22.69,85943.04246478158,18.3878,18.404,18.3554,18.3716,85943.0425
2005-10-24 10:50:00,22.7,22.74,22.66,22.7,84828.21526299785,18.3797,18.4121,18.3473,18.3797,84828.2153
2005-10-24 10:55:00,22.7,22.72,22.67,22.68,27465.288334853547,18.3797,18.3959,18.3554,18.3635,27465.2883
2005-10-24 11:00:00,22.69,22.77,22.68,22.76,58680.4499847978,18.3716,18.4364,18.3635,18.4283,58680.45
2005-10-24 11:05:00,22.76,22.77,22.73,22.77,82699.9087868653,18.4283,18.4364,18.404,18.4364,82699.9088
2005-10-24 11:10:00,22.76,22.79,22.76,22.76,49153.74480591871,18.4283,18.4526,18.4283,18.4283,49153.7448
2005-10-24 11:15:00,22.76,22.79,22.73,22.79,52295.53055640011,18.4283,18.4526,18.404,18.4526,52295.5306
2005-10-24 11:20:00,22.79,22.81,22.77,22.8,44694.43599878382,18.4526,18.4688,18.4364,18.4607,44694.436
2005-10-24 11:25:00,22.79,22.9,22.79,22.89,134995.4393432654,18.4526,18.5416,18.4526,18.5335,134995.4393
2005-10-24 11:30:00,22.88,22.91,22.83,22.84,95267.05178879092,18.5254,18.5497,18.485,18.4931,95267.0518
2005-10-24 11:35:00,22.84,22.88,22.81,22.84,70842.20127698388,18.4931,18.5254,18.4688,18.4931,70842.2013
2005-10-24 11:40:00,22.85,22.87,22.84,22.86,67903.11138137223,18.5012,18.5173,18.4931,18.5092,67903.1114
2005-10-24 11:45:00,22.86,22.93,22.86,22.93,95773.79142596532,18.5092,18.5659,18.5092,18.5659,95773.7914
2005-10-24 11:50:00,22.94,22.95,22.87,22.88,77328.46863281645,18.574,18.5821,18.5173,18.5254,77328.4686
2005-10-24 11:55:00,22.88,22.92,22.87,22.91,47836.22174926522,18.5254,18.5578,18.5173,18.5497,47836.2217
2005-10-24 12:00:00,22.92,22.92,22.89,22.91,55944.05594405594,18.5578,18.5578,18.5335,18.5497,55944.0559
2005-10-24 12:05:00,22.9,22.94,22.88,22.89,80976.99402047227,18.5416,18.574,18.5254,18.5335,80976.994
2005-10-24 12:10:00,22.88,22.96,22.88,22.92,132664.43701226308,18.5254,18.5902,18.5254,18.5578,132664.437
2005-10-24 12:15:00,22.92,22.94,22.91,22.94,25032.93807641633,18.5578,18.574,18.5497,18.574,25032.9381
2005-10-24 12:20:00,22.93,22.99,22.92,22.98,169251.0388162562,18.5659,18.6145,18.5578,18.6064,169251.0388
2005-10-24 12:25:00,22.98,23.01,22.97,22.99,99422.31681362116,18.6064,18.6307,18.5983,18.6145,99422.3168
2005-10-24 12:30:00,22.99,23.02,22.97,22.99,78240.5999797304,18.6145,18.6388,18.5983,18.6145,78240.6
2005-10-24 12:35:00,22.99,23.0,22.96,22.96,61518.19195297455,18.6145,18.6226,18.5902,18.5902,61518.192
2005-10-24 12:40:00,22.96,22.96,22.94,22.94,55234.62045201175,18.5902,18.5902,18.574,18.574,55234.6205
2005-10-24 12:45:00,22.93,23.0,22.93,22.99,109557.10955710954,18.5659,18.6226,18.5659,18.6145,109557.1096
2005-10-24 12:50:00,22.99,23.0,22.99,23.0,92530.65774804904,18.6145,18.6226,18.6145,18.6226,92530.6577
2005-10-24 12:55:00,22.99,22.99,22.97,22.98,45505.21941826289,18.6145,18.6145,18.5983,18.6064,45505.2194
2005-10-24 13:00:00,22.97,22.98,22.94,22.94,58781.79791223269,18.5983,18.6064,18.574,18.574,58781.7979
2005-10-24 13:05:00,22.94,22.94,22.89,22.93,67396.37174419782,18.574,18.574,18.5335,18.5659,67396.3717
2005-10-24 13:10:00,22.93,22.96,22.92,22.93,96381.87899057462,18.5659,18.5902,18.5578,18.5659,96381.879
2005-10-24 13:15:00,22.93,22.96,22.92,22.92,88274.0447957839,18.5659,18.5902,18.5578,18.5578,88274.0448
2005-10-24 13:20:00,22.93,22.96,22.91,22.94,92733.3536029188,18.5659,18.5902,18.5497,18.574,92733.3536
2005-10-24 13:25:00,22.94,22.96,22.93,22.95,70335.46163980945,18.574,18.5902,18.5659,18.5821,70335.4616
2005-10-24 13:30:00,22.94,23.01,22.94,22.99,480895.9156785243,18.574,18.6307,18.574,18.6145,480895.9157
2005-10-24 13:35:00,22.99,23.01,22.99,23.0,57565.62278301408,18.6145,18.6307,18.6145,18.6226,57565.6228
2005-10-24 13:40:00,23.0,23.0,22.98,22.99,33343.46812607682,18.6226,18.6226,18.6064,18.6145,33343.4681
2005-10-24 13:45:00,22.99,22.99,22.95,22.97,23715.41501976284,18.6145,18.6145,18.5821,18.5983,23715.415
2005-10-24 13:50:00,22.97,23.03,22.97,23.0,79862.16681868855,18.5983,18.6469,18.5983,18.6226,79862.1668
2005-10-24 13:55:00,23.0,23.04,23.0,23.03,34660.99118273031,18.6226,18.655,18.6226,18.6469,34660.9912
2005-10-24 14:00:00,23.03,23.04,23.02,23.02,130333.43468126074,18.6469,18.655,18.6388,18.6388,130333.4347
2005-10-24 14:05:00,23.02,23.02,23.0,23.0,24222.154656937262,18.6388,18.6388,18.6226,18.6226,24222.1547
2005-10-24 14:10:00,23.0,23.04,23.0,23.03,100537.14401540486,18.6226,18.655,18.6226,18.6469,100537.144
2005-10-24 14:15:00,23.03,23.03,23.0,23.02,38917.60413499543,18.6469,18.6469,18.6226,18.6388,38917.6041
2005-10-24 14:20:00,23.01,23.02,22.99,22.99,105199.14867740952,18.6307,18.6388,18.6145,18.6145,105199.1487
2005-10-24 14:25:00,22.99,23.02,22.99,22.99,87564.60930373972,18.6145,18.6388,18.6145,18.6145,87564.6093
2005-10-24 14:30:00,22.99,23.02,22.99,23.01,72970.50775311644,18.6145,18.6388,18.6145,18.6307,72970.5078
2005-10-24 14:35:00,23.01,23.03,23.0,23.0,52498.22641126988,18.6307,18.6469,18.6226,18.6226,52498.2264
2005-10-24 14:40:00,23.0,23.01,22.99,23.0,80368.90645586296,18.6226,18.6307,18.6145,18.6226,80368.9065
2005-10-24 14:45:00,23.01,23.01,22.96,22.97,165197.1217188608,18.6307,18.6307,18.5902,18.5983,165197.1217
2005-10-24 14:50:00,22.96,22.98,22.93,22.93,106111.28002432348,18.5902,18.6064,18.5659,18.5659,106111.28
2005-10-24 14:55:00,22.94,22.94,22.91,22.94,52498.22641126988,18.574,18.574,18.5497,18.574,52498.2264
2005-10-24 15:00:00,22.94,23.01,22.91,22.99,82294.51707712575,18.574,18.6307,18.5497,18.6145,82294.5171
2005-10-24 15:05:00,22.99,22.99,22.95,22.96,92327.96189317926,18.6145,18.6145,18.5821,18.5902,92327.9619
2005-10-24 15:10:00,22.96,22.97,22.94,22.96,100435.79608796998,18.5902,18.5983,18.574,18.5902,100435.7961
2005-10-24 15:15:00,22.96,22.96,22.94,22.95,52092.83470153034,18.5902,18.5902,18.574,18.5821,52092.8347
2005-10-24 15:20:00,22.94,22.96,22.93,22.94,104996.45282253977,18.574,18.5902,18.5659,18.574,104996.4528
2005-10-24 15:25:00,22.94,22.95,22.9,22.92,135400.83105300495,18.574,18.5821,18.5416,18.5578,135400.8311
2005-10-24 15:30:00,22.91,22.96,22.9,22.96,120806.72950238166,18.5497,18.5902,18.5416,18.5902,120806.7295
2005-10-24 15:35:00,22.95,22.99,22.94,22.98,138035.87716631193,18.5821,18.6145,18.574,18.6064,138035.8772
2005-10-24 15:40:00,22.97,23.0,22.96,22.97,119083.81473598864,18.5983,18.6226,18.5902,18.5983,119083.8147
2005-10-24 15:45:00,22.96,22.99,22.95,22.98,179284.48363230968,18.5902,18.6145,18.5821,18.6064,179284.4836
2005-10-24 15:50:00,22.99,23.01,22.97,23.01,227627.4450187493,18.6145,18.6307,18.5983,18.6307,227627.445
2005-10-24 15:55:00,23.01,23.03,22.98,23.01,297861.5587311239,18.6307,18.6469,18.6064,18.6307,297861.5587
2005-10-25 09:30:00,22.86,22.95,22.84,22.93,174014.39140569573,18.5092,18.5821,18.4931,18.5659,174014.3914
2005-10-25 09:35:00,22.93,22.94,22.85,22.87,48038.917604134986,18.5659,18.574,18.5012,18.5173,48038.9176
2005-10-25 09:40:00,22.89,22.99,22.88,22.93,89794.26370730717,18.5335,18.6145,18.5254,18.5659,89794.2637
2005-10-25 09:45:00,22.92,23.0,22.92,22.95,96584.5748454444,18.5578,18.6226,18.5578,18.5821,96584.5748
2005-10-25 09:50:00,22.96,22.99,22.92,22.98,88882.13236039321,18.5902,18.6145,18.5578,18.6064,88882.1324
2005-10-25 09:55:00,22.98,23.0,22.94,22.96,75098.814229249,18.6064,18.6226,18.574,18.5902,75098.8142
2005-10-25 10:00:00,22.97,22.99,22.94,22.95,67295.02381676294,18.5983,18.6145,18.574,18.5821,67295.0238
2005-10-25 10:05:00,22.95,22.97,22.94,22.97,79355.42718151413,18.5821,18.5983,18.574,18.5983,79355.4272
2005-10-25 10:10:00,22.97,23.04,22.95,22.98,79963.51474612343,18.5983,18.655,18.5821,18.6064,79963.5147
2005-10-25 10:15:00,22.97,22.97,22.94,22.96,151008.41187797708,18.5983,18.5983,18.574,18.5902,151008.4119
2005-10-25 10:20:00,22.95,22.99,22.95,22.98,90199.65541704671,18.5821,18.6145,18.5821,18.6064,90199.6554
2005-10-25 10:25:00,22.98,23.06,22.97,23.01,131955.00152021888,18.6064,18.6712,18.5983,18.6307,131955.0015
2005-10-25 10:30:00,23.01,23.03,22.96,22.99,100739.83987027463,18.6307,18.6469,18.5902,18.6145,100739.8399
2005-10-25 10:35:00,22.99,23.04,22.99,23.02,149184.14918414917,18.6145,18.655,18.6145,18.6388,149184.1492
2005-10-25 10:40:00,23.03,23.05,22.97,23.03,73781.2911725955,18.6469,18.6631,18.5983,18.6469,73781.2912
2005-10-25 10:45:00,23.03,23.07,23.03,23.06,100435.79608796998,18.6469,18.6793,18.6469,18.6712,100435.7961
2005-10-25 10:50:00,23.05,23.06,23.05,23.06,36485.25387655822,18.6631,18.6712,18.6631,18.6712,36485.2539
2005-10-25 10:55:00,23.06,23.06,22.99,23.0,25539.67771359076,18.6712,18.6712,18.6145,18.6226,25539.6777
2005-10-25 11:00:00,23.01,23.05,22.99,22.99,27363.940407418664,18.6307,18.6631,18.6145,18.6145,27363.9404
2005-10-25 11:05:00,22.98,23.02,22.98,23.0,100233.10023310022,18.6064,18.6388,18.6064,18.6226,100233.1002
2005-10-25 11:10:00,23.01,23.01,22.96,22.98,53511.70568561872,18.6307,18.6307,18.5902,18.6064,53511.7057
2005-10-25 11:15:00,22.98,23.0,22.96,22.98,92327.96189317926,18.6064,18.6226,18.5902,18.6064,92327.9619
2005-10-25 11:20:00,22.98,23.02,22.97,23.0,49255.0927333536,18.6064,18.6388,18.5983,18.6226,49255.0927
2005-10-25 11:25:00,22.99,23.01,22.96,22.96,139353.40022296543,18.6145,18.6307,18.5902,18.5902,139353.4002
2005-10-25 11:30:00,22.97,22.99,22.96,22.98,52700.92226613965,18.5983,18.6145,18.5902,18.6064,52700.9223
2005-10-25 11:35:00,22.99,22.99,22.95,22.99,68207.15516367689,18.6145,18.6145,18.5821,18.6145,68207.1552
2005-10-25 11:40:00,23.0,23.03,22.99,23.01,53207.66190331407,18.6226,18.6469,18.6145,18.6307,53207.6619
2005-10-25 11:45:00,23.01,23.01,22.97,22.98,84118.77977095367,18.6307,18.6307,18.5983,18.6064,84118.7798
2005-10-25 11:50:00,22.97,22.97,22.92,22.96,152224.5870071957,18.5983,18.5983,18.5578,18.5902,152224.587
2005-10-25 11:55:00,22.96,22.97,22.95,22.96,30911.1178676396,18.5902,18.5983,18.5821,18.5902,30911.1179
2005-10-25 12:00:00,22.96,23.0,22.96,23.0,91618.52640113508,18.5902,18.6226,18.5902,18.6226,91618.5264
2005-10-25 12:05:00,22.99,23.0,22.98,22.99,26755.85284280936,18.6145,18.6226,18.6064,18.6145,26755.8528
2005-10-25 12:10:00,22.98,23.01,22.97,22.99,43478.26086956521,18.6064,18.6307,18.5983,18.6145,43478.2609
2005-10-25 12:15:00,22.99,23.0,22.92,22.93,79659.47096381878,18.6145,18.6226,18.5578,18.5659,79659.471
2005-10-25 12:20:00,22.93,22.96,22.92,22.92,52396.878483835,18.5659,18.5902,18.5578,18.5578,52396.8785
2005-10-25 12:25:00,22.91,22.94,22.91,22.94,48038.917604134986,18.5497,18.574,18.5497,18.574,48038.9176
2005-10-25 12:30:00,22.95,22.96,22.92,22.94,181919.52974561663,18.5821,18.5902,18.5578,18.574,181919.5297
2005-10-25 12:35:00,22.95,22.97,22.94,22.94,46011.959055437306,18.5821,18.5983,18.574,18.574,46011.9591
2005-10-25 12:40:00,22.94,22.96,22.92,22.94,140873.6191344887,18.574,18.5902,18.5578,18.574,140873.6191
2005-10-25 12:45:00,22.94,22.96,22.94,22.95,21688.456471065165,18.574,18.5902,18.574,18.5821,21688.4565
2005-10-25 12:50:00,22.95,22.96,22.94,22.96,45505.21941826289,18.5821,18.5902,18.574,18.5902,45505.2194
2005-10-25 12:55:00,22.96,22.97,22.94,22.96,77328.46863281645,18.5902,18.5983,18.574,18.5902,77328.4686
2005-10-25 13:00:00,22.96,22.97,22.94,22.96,40944.56268369311,18.5902,18.5983,18.574,18.5902,40944.5627
2005-10-25 13:05:00,22.97,22.98,22.94,22.96,88679.43650552345,18.5983,18.6064,18.574,18.5902,88679.4365
2005-10-25 13:10:00,22.96,22.97,22.95,22.97,17229.14766393027,18.5902,18.5983,18.5821,18.5983,17229.1477
2005-10-25 13:15:00,22.96,22.97,22.95,22.95,50167.22408026755,18.5902,18.5983,18.5821,18.5821,50167.2241
2005-10-25 13:20:00,22.96,22.97,22.95,22.96,102969.49427384208,18.5902,18.5983,18.5821,18.5902,102969.4943
2005-10-25 13:25:00,22.97,22.97,22.95,22.95,24222.154656937262,18.5983,18.5983,18.5821,18.5821,24222.1547
2005-10-25 13:30:00,22.95,22.97,22.94,22.95,80672.95023816761,18.5821,18.5983,18.574,18.5821,80672.9502
2005-10-25 13:35:00,22.95,22.96,22.93,22.94,79760.81889125366,18.5821,18.5902,18.5659,18.574,79760.8189
2005-10-25 13:40:00,22.94,22.94,22.89,22.93,65166.71734063037,18.574,18.574,18.5335,18.5659,65166.7173
2005-10-25 13:45:00,22.92,22.97,22.91,22.96,69727.37407520015,18.5578,18.5983,18.5497,18.5902,69727.3741
2005-10-25 13:50:00,22.96,23.01,22.95,22.99,96280.53106313974,18.5902,18.6307,18.5821,18.6145,96280.5311
2005-10-25 13:55:00,22.99,23.0,22.96,22.99,46620.04662004661,18.6145,18.6226,18.5902,18.6145,46620.0466
2005-10-25 14:00:00,22.98,23.02,22.96,23.01,188811.1888111888,18.6064,18.6388,18.5902,18.6307,188811.1888
2005-10-25 14:05:00,23.01,23.03,22.96,22.99,90503.69919935137,18.6307,18.6469,18.5902,18.6145,90503.6992
2005-10-25 14:10:00,22.99,23.0,22.96,22.98,50471.26786257221,18.6145,18.6226,18.5902,18.6064,50471.2679
2005-10-25 14:15:00,22.99,22.99,22.98,22.99,67295.02381676294,18.6145,18.6145,18.6064,18.6145,67295.0238
2005-10-25 14:20:00,22.99,23.02,22.96,23.01,72058.37640620249,18.6145,18.6388,18.5902,18.6307,72058.3764
2005-10-25 14:25:00,23.01,23.01,22.98,22.99,116347.42069524676,18.6307,18.6307,18.6064,18.6145,116347.4207
2005-10-25 14:30:00,22.98,23.0,22.97,22.99,76619.03314077226,18.6064,18.6226,18.5983,18.6145,76619.0331
2005-10-25 14:35:00,23.0,23.04,22.99,23.03,61315.496098104784,18.6226,18.655,18.6145,18.6469,61315.4961
2005-10-25 14:40:00,23.04,23.09,23.01,23.08,116550.11655011654,18.655,18.6955,18.6307,18.6874,116550.1166
2005-10-25 14:45:00,23.08,23.11,23.07,23.08,88476.74065065368,18.6874,18.7117,18.6793,18.6874,88476.7407
2005-10-25 14:50:00,23.08,23.19,23.08,23.16,162866.1193878585,18.6874,18.7764,18.6874,18.7522,162866.1194
2005-10-25 14:55:00,23.17,23.17,23.11,23.13,88476.74065065368,18.7602,18.7602,18.7117,18.7279,88476.7407
2005-10-25 15:00:00,23.13,23.17,23.07,23.17,116955.50825985608,18.7279,18.7602,18.6793,18.7602,116955.5083
2005-10-25 15:05:00,23.16,23.18,23.14,23.15,130029.39089895607,18.7522,18.7683,18.736,18.7441,130029.3909
2005-10-25 15:10:00,23.15,23.18,23.14,23.16,82091.821222256,18.7441,18.7683,18.736,18.7522,82091.8212
2005-10-25 15:15:00,23.16,23.22,23.15,23.18,163575.5548799027,18.7522,18.8007,18.7441,18.7683,163575.5549
2005-10-25 15:20:00,23.18,23.22,23.18,23.21,396574.44005270087,18.7683,18.8007,18.7683,18.7926,396574.4401
2005-10-25 15:25:00,23.21,23.22,23.18,23.21,192155.67041654,18.7926,18.8007,18.7683,18.7926,192155.6704
2005-10-25 15:30:00,23.21,23.22,23.18,23.2,106618.0196614979,18.7926,18.8007,18.7683,18.7845,106618.0197
2005-10-25 15:35:00,23.2,23.24,23.14,23.22,224080.2675585284,18.7845,18.8169,18.736,18.8007,224080.2676
2005-10-25 15:40:00,23.23,23.24,23.18,23.21,152224.5870071957,18.8088,18.8169,18.7683,18.7926,152224.587
2005-10-25 15:45:00,23.22,23.3,23.22,23.26,274855.57920340524,18.8007,18.8655,18.8007,18.8331,274855.5792
2005-10-25 15:50:00,23.26,23.27,23.22,23.24,134995.4393432654,18.8331,18.8412,18.8007,18.8169,134995.4393
2005-10-25 15:55:00,23.23,23.24,23.18,23.23,275970.40640518896,18.8088,18.8169,18.7683,18.8088,275970.4064
2005-10-26 09:30:00,23.24,23.37,23.22,23.24,137731.83338400727,18.8169,18.9222,18.8007,18.8169,137731.8334
2005-10-26 09:35:00,23.24,23.26,23.2,23.24,54221.14117766291,18.8169,18.8331,18.7845,18.8169,54221.1412
2005-10-26 09:40:00,23.25,23.28,23.19,23.27,53815.74946792337,18.825,18.8493,18.7764,18.8412,53815.7495
2005-10-26 09:45:00,23.28,23.29,23.19,23.19,76720.38106820715,18.8493,18.8574,18.7764,18.7764,76720.3811
2005-10-26 09:50:00,23.19,23.26,23.18,23.2,54322.48910509779,18.7764,18.8331,18.7683,18.7845,54322.4891
2005-10-26 09:55:00,23.2,23.29,23.2,23.28,80672.95023816761,18.7845,18.8574,18.7845,18.8493,80672.9502
2005-10-26 10:00:00,23.28,23.29,23.23,23.26,87564.60930373972,18.8493,18.8574,18.8088,18.8331,87564.6093
2005-10-26 10:05:00,23.26,23.33,23.23,23.25,146447.7551434073,18.8331,18.8898,18.8088,18.825,146447.7551
2005-10-26 10:10:00,23.24,23.35,23.24,23.34,244045.80926320053,18.8169,18.906,18.8169,18.8979,244045.8093
2005-10-26 10:15:00,23.35,23.38,23.29,23.33,101854.66707205836,18.906,18.9303,18.8574,18.8898,101854.6671
2005-10-26 10:20:00,23.34,23.36,23.28,23.36,103476.2339110165,18.8979,18.9141,18.8493,18.9141,103476.2339
2005-10-26 10:25:00,23.35,23.39,23.31,23.34,110570.58883145836,18.906,18.9384,18.8736,18.8979,110570.5888
2005-10-26 10:30:00,23.35,23.37,23.27,23.29,63241.10671936758,18.906,18.9222,18.8412,18.8574,63241.1067
2005-10-26 10:35:00,23.28,23.28,23.24,23.25,75301.51008411877,18.8493,18.8493,18.8169,18.825,75301.5101
2005-10-26 10:40:00,23.25,23.26,23.23,23.23,62430.32329988851,18.825,18.8331,18.8088,18.8088,62430.3233
2005-10-26 10:45:00,23.23,23.24,23.2,23.2,155366.37275767708,18.8088,18.8169,18.7845,18.7845,155366.3728
2005-10-26 10:50:00,23.22,23.35,23.21,23.35,78950.0354717746,18.8007,18.906,18.7926,18.906,78950.0355
2005-10-26 10:55:00,23.33,23.35,23.28,23.35,55133.27252457686,18.8898,18.906,18.8493,18.906,55133.2725
2005-10-26 11:00:00,23.35,23.37,23.33,23.34,85537.65075504205,18.906,18.9222,18.8898,18.8979,85537.6508
2005-10-26 11:05:00,23.33,23.34,23.26,23.27,44187.6963616094,18.8898,18.8979,18.8331,18.8412,44187.6964
2005-10-26 11:10:00,23.27,23.31,23.25,23.28,50775.311644876856,18.8412,18.8736,18.825,18.8493,50775.3116
2005-10-26 11:15:00,23.27,23.28,23.22,23.23,152123.2390797608,18.8412,18.8493,18.8007,18.8088,152123.2391
2005-10-26 11:20:00,23.24,23.25,23.2,23.24,48951.04895104894,18.8169,18.825,18.7845,18.8169,48951.049
2005-10-26 11:25:00,23.24,23.38,23.23,23.31,106313.97587919324,18.8169,18.9303,18.8088,18.8736,106313.9759
2005-10-26 11:30:00,23.32,23.33,23.27,23.27,36991.99351373264,18.8817,18.8898,18.8412,18.8412,36991.9935
2005-10-26 11:35:00,23.27,23.29,23.27,23.27,41147.25853856288,18.8412,18.8574,18.8412,18.8412,41147.2585
2005-10-26 11:40:00,23.27,23.29,23.27,23.29,30607.07408533495,18.8412,18.8574,18.8412,18.8574,30607.0741
2005-10-26 11:45:00,23.28,23.28,23.24,23.24,44998.47978108847,18.8493,18.8493,18.8169,18.8169,44998.4798
2005-10-26 11:50:00,23.26,23.34,23.25,23.29,121718.8608492956,18.8331,18.8979,18.825,18.8574,121718.8608
2005-10-26 11:55:00,23.29,23.31,23.29,23.3,28276.07175433262,18.8574,18.8736,18.8574,18.8655,28276.0718
2005-10-26 12:00:00,23.3,23.32,23.29,23.3,49052.39687848383,18.8655,18.8817,18.8574,18.8655,49052.3969
2005-10-26 12:05:00,23.29,23.3,23.27,23.3,70740.853349549,18.8574,18.8655,18.8412,18.8655,70740.8533
2005-10-26 12:10:00,23.29,23.34,23.28,23.34,63950.54221141177,18.8574,18.8979,18.8493,18.8979,63950.5422
2005-10-26 12:15:00,23.34,23.35,23.33,23.34,28681.46346407216,18.8979,18.906,18.8898,18.8979,28681.4635
2005-10-26 12:20:00,23.33,23.34,23.3,23.3,32735.38056146751,18.8898,18.8979,18.8655,18.8655,32735.3806
2005-10-26 12:25:00,23.31,23.33,23.31,23.31,34762.339110165194,18.8736,18.8898,18.8736,18.8736,34762.3391
2005-10-26 12:30:00,23.31,23.34,23.31,23.34,34762.339110165194,18.8736,18.8979,18.8736,18.8979,34762.3391
2005-10-26 12:35:00,23.34,23.39,23.34,23.36,99827.70852336068,18.8979,18.9384,18.8979,18.9141,99827.7085
2005-10-26 12:40:00,23.36,23.37,23.31,23.32,59795.27718658152,18.9141,18.9222,18.8736,18.8817,59795.2772
2005-10-26 12:45:00,23.31,23.41,23.31,23.4,70842.20127698388,18.8736,18.9546,18.8736,18.9465,70842.2013
2005-10-26 12:50:00,23.41,23.43,23.39,23.39,168744.29917908175,18.9546,18.9708,18.9384,18.9384,168744.2992
2005-10-26 12:55:00,23.38,23.39,23.36,23.38,29998.986520725648,18.9303,18.9384,18.9141,18.9303,29998.9865
2005-10-26 13:00:00,23.37,23.37,23.36,23.36,19965.541704672138,18.9222,18.9222,18.9141,18.9141,19965.5417
2005-10-26 13:05:00,23.37,23.38,23.36,23.36,25235.633931286106,18.9222,18.9303,18.9141,18.9141,25235.6339
2005-10-26 13:10:00,23.36,23.37,23.32,23.33,52092.83470153034,18.9141,18.9222,18.8817,18.8898,52092.8347
2005-10-26 13:15:00,23.32,23.34,23.3,23.3,42160.73781291172,18.8817,18.8979,18.8655,18.8655,42160.7378
2005-10-26 13:20:00,23.29,23.3,23.27,23.29,137326.44167426773,18.8574,18.8655,18.8412,18.8574,137326.4417
2005-10-26 13:25:00,23.29,23.34,23.28,23.34,47937.569676700106,18.8574,18.8979,18.8493,18.8979,47937.5697
2005-10-26 13:30:00,23.33,23.34,23.3,23.31,50065.876152832665,18.8898,18.8979,18.8655,18.8736,50065.8762
2005-10-26 13:35:00,23.3,23.32,23.3,23.31,26958.54869767913,18.8655,18.8817,18.8655,18.8736,26958.5487
2005-10-26 13:40:00,23.31,23.32,23.29,23.31,65065.36941319549,18.8736,18.8817,18.8574,18.8736,65065.3694
2005-10-26 13:45:00,23.32,23.33,23.28,23.3,75909.59764872807,18.8817,18.8898,18.8493,18.8655,75909.5976
2005-10-26 13:50:00,23.29,23.35,23.29,23.35,67599.06759906758,18.8574,18.906,18.8574,18.906,67599.0676
2005-10-26 13:55:00,23.35,23.37,23.34,23.37,42464.78159521637,18.906,18.9222,18.8979,18.9222,42464.7816
2005-10-26 14:00:00,23.37,23.43,23.37,23.39,118678.42302624907,18.9222,18.9708,18.9222,18.9384,118678.423
2005-10-26 14:05:00,23.4,23.41,23.38,23.4,40235.12719164893,18.9465,18.9546,18.9303,18.9465,40235.1272
2005-10-26 14:10:00,23.41,23.45,23.41,23.43,94354.92044187697,18.9546,18.987,18.9546,18.9708,94354.9204
2005-10-26 14:15:00,23.43,23.47,23.43,23.44,113104.28701733048,18.9708,19.0032,18.9708,18.9789,113104.287
2005-10-26 14:20:00,23.43,23.52,23.43,23.52,71450.28884159318,18.9708,19.0436,18.9708,19.0436,71450.2888
2005-10-26 14:25:00,23.53,23.53,23.44,23.44,58275.05827505827,19.0517,19.0517,18.9789,18.9789,58275.0583
2005-10-26 14:30:00,23.44,23.47,23.42,23.42,165095.77379142595,18.9789,19.0032,18.9627,18.9627,165095.7738
2005-10-26 14:35:00,23.42,23.43,23.38,23.42,159927.02949224686,18.9627,18.9708,18.9303,18.9627,159927.0295
2005-10-26 14:40:00,23.41,23.41,23.37,23.38,60910.104388365246,18.9546,18.9546,18.9222,18.9303,60910.1044
2005-10-26 14:45:00,23.39,23.39,23.37,23.37,41349.95439343265,18.9384,18.9384,18.9222,18.9222,41349.9544
2005-10-26 14:50:00,23.37,23.37,23.33,23.34,54727.88081483733,18.9222,18.9222,18.8898,18.8979,54727.8808
2005-10-26 14:55:00,23.33,23.39,23.33,23.36,46011.959055437306,18.8898,18.9384,18.8898,18.9141,46011.9591
2005-10-26 15:00:00,23.36,23.39,23.35,23.39,71754.33262389783,18.9141,18.9384,18.906,18.9384,71754.3326
2005-10-26 15:05:00,23.38,23.44,23.38,23.4,84220.12769838855,18.9303,18.9789,18.9303,18.9465,84220.1277
2005-10-26 15:10:00,23.4,23.41,23.38,23.39,44289.04428904428,18.9465,18.9546,18.9303,18.9384,44289.0443
2005-10-26 15:15:00,23.4,23.43,23.39,23.41,94354.92044187697,18.9465,18.9708,18.9384,18.9546,94354.9204
2005-10-26 15:20:00,23.42,23.45,23.39,23.4,50978.00749974662,18.9627,18.987,18.9384,18.9465,50978.0075
2005-10-26 15:25:00,23.4,23.41,23.37,23.38,139454.7481504003,18.9465,18.9546,18.9222,18.9303,139454.7482
2005-10-26 15:30:00,23.38,23.38,23.36,23.37,105807.23624201884,18.9303,18.9303,18.9141,18.9222,105807.2362
2005-10-26 15:35:00,23.37,23.38,23.3,23.3,109861.1533394142,18.9222,18.9303,18.8655,18.8655,109861.1533
2005-10-26 15:40:00,23.3,23.31,23.24,23.31,182122.22560048645,18.8655,18.8736,18.8169,18.8736,182122.2256
2005-10-26 15:45:00,23.32,23.35,23.3,23.33,256714.30019256103,18.8817,18.906,18.8655,18.8898,256714.3002
2005-10-26 15:50:00,23.33,23.34,23.28,23.31,162460.72767811894,18.8898,18.8979,18.8493,18.8736,162460.7277
2005-10-26 15:55:00,23.3,23.3,23.26,23.28,104489.71318536534,18.8655,18.8655,18.8331,18.8493,104489.7132
2005-10-27 09:30:00,23.44,23.48,23.4,23.43,242120.1986419377,18.9789,19.0112,18.9465,18.9708,242120.1986
2005-10-27 09:35:00,23.42,23.46,23.3,23.3,98206.14168440254,18.9627,18.9951,18.8655,18.8655,98206.1417
2005-10-27 09:40:00,23.3,23.37,23.24,23.33,50369.91993513732,18.8655,18.9222,18.8169,18.8898,50369.9199
2005-10-27 09:45:00,23.32,23.32,23.22,23.24,98003.44582953276,18.8817,18.8817,18.8007,18.8169,98003.4458
2005-10-27 09:50:00,23.25,23.28,23.22,23.26,69727.37407520015,18.825,18.8493,18.8007,18.8331,69727.3741
2005-10-27 09:55:00,23.24,23.34,23.21,23.34,90706.39505422112,18.8169,18.8979,18.7926,18.8979,90706.3951
2005-10-27 10:00:00,23.34,23.37,23.31,23.31,108847.67406506537,18.8979,18.9222,18.8736,18.8736,108847.6741
2005-10-27 10:05:00,23.32,23.37,23.3,23.32,66990.98003445829,18.8817,18.9222,18.8655,18.8817,66990.98
2005-10-27 10:10:00,23.32,23.38,23.3,23.32,85436.30282760716,18.8817,18.9303,18.8655,18.8817,85436.3028
2005-10-27 10:15:00,23.31,23.36,23.31,23.34,54221.14117766291,18.8736,18.9141,18.8736,18.8979,54221.1412
2005-10-27 10:20:00,23.32,23.35,23.3,23.33,146042.36343366775,18.8817,18.906,18.8655,18.8898,146042.3634
2005-10-27 10:25:00,23.32,23.33,23.26,23.29,52295.53055640011,18.8817,18.8898,18.8331,18.8574,52295.5306
2005-10-27 10:30:00,23.29,23.3,23.23,23.25,53815.74946792337,18.8574,18.8655,18.8088,18.825,53815.7495
2005-10-27 10:35:00,23.24,23.27,23.21,23.25,47532.17796696057,18.8169,18.8412,18.7926,18.825,47532.178
2005-10-27 10:40:00,23.25,23.3,23.24,23.26,69930.06993006992,18.825,18.8655,18.8169,18.8331,69930.0699
2005-10-27 10:45:00,23.26,23.28,23.22,23.27,70234.11371237457,18.8331,18.8493,18.8007,18.8412,70234.1137
2005-10-27 10:50:00,23.26,23.3,23.23,23.26,65166.71734063037,18.8331,18.8655,18.8088,18.8331,65166.7173
2005-10-27 10:55:00,23.26,23.31,23.26,23.29,88679.43650552345,18.8331,18.8736,18.8331,18.8574,88679.4365
2005-10-27 11:00:00,23.29,23.3,23.24,23.26,133576.56835917704,18.8574,18.8655,18.8169,18.8331,133576.5684
2005-10-27 11:05:00,23.26,23.3,23.25,23.29,58680.4499847978,18.8331,18.8655,18.825,18.8574,58680.45
2005-10-27 11:10:00,23.29,23.3,23.24,23.25,128509.17198743284,18.8574,18.8655,18.8169,18.825,128509.172
2005-10-27 11:15:00,23.25,23.29,23.23,23.28,41958.04195804196,18.825,18.8574,18.8088,18.8493,41958.042
2005-10-27 11:20:00,23.29,23.32,23.25,23.26,119387.85851829327,18.8574,18.8817,18.825,18.8331,119387.8585
2005-10-27 11:25:00,23.26,23.28,23.25,23.25,34762.339110165194,18.8331,18.8493,18.825,18.825,34762.3391
2005-10-27 11:30:00,23.26,23.27,23.22,23.25,48545.65724130941,18.8331,18.8412,18.8007,18.825,48545.6572
2005-10-27 11:35:00,23.25,23.29,23.25,23.26,72565.1160433769,18.825,18.8574,18.825,18.8331,72565.116
2005-10-27 11:40:00,23.26,23.26,23.23,23.24,28985.50724637681,18.8331,18.8331,18.8088,18.8169,28985.5072
2005-10-27 11:45:00,23.25,23.3,23.24,23.27,69119.28651059084,18.825,18.8655,18.8169,18.8412,69119.2865
2005-10-27 11:50:00,23.26,23.28,23.21,23.24,107732.84686328162,18.8331,18.8493,18.7926,18.8169,107732.8469
2005-10-27 11:55:00,23.24,23.29,23.23,23.26,45809.26320056754,18.8169,18.8574,18.8088,18.8331,45809.2632
2005-10-27 12:00:00,23.26,23.32,23.25,23.31,39120.2999898652,18.8331,18.8817,18.825,18.8736,39120.3
2005-10-27 12:05:00,23.31,23.33,23.3,23.31,33850.20776325124,18.8736,18.8898,18.8655,18.8736,33850.2078
2005-10-27 12:10:00,23.3,23.32,23.29,23.29,51282.05128205128,18.8655,18.8817,18.8574,18.8574,51282.0513
2005-10-27 12:15:00,23.29,23.3,23.25,23.26,83814.73598864902,18.8574,18.8655,18.825,18.8331,83814.736
2005-10-27 12:20:00,23.26,23.26,23.23,23.24,31215.161649944253,18.8331,18.8331,18.8088,18.8169,31215.1616
2005-10-27 12:25:00,23.24,23.25,23.23,23.24,26654.50491537448,18.8169,18.825,18.8088,18.8169,26654.5049
2005-10-27 12:30:00,23.24,23.26,23.24,23.26,28884.15931894192,18.8169,18.8331,18.8169,18.8331,28884.1593
2005-10-27 12:35:00,23.25,23.26,23.24,23.24,39525.69169960474,18.825,18.8331,18.8169,18.8169,39525.6917
2005-10-27 12:40:00,23.25,23.25,23.22,23.22,36586.6018039931,18.825,18.825,18.8007,18.8007,36586.6018
2005-10-27 12:45:00,23.23,23.26,23.23,23.24,63139.7587919327,18.8088,18.8331,18.8088,18.8169,63139.7588
2005-10-27 12:50:00,23.24,23.25,23.24,23.24,26451.809060504707,18.8169,18.825,18.8169,18.8169,26451.8091
2005-10-27 12:55:00,23.25,23.29,23.24,23.26,46721.3945474815,18.825,18.8574,18.8169,18.8331,46721.3945
2005-10-27 13:00:00,23.26,23.26,23.24,23.26,27667.98418972332,18.8331,18.8331,18.8169,18.8331,27667.9842
2005-10-27 13:05:00,23.25,23.26,23.24,23.25,68815.24272828619,18.825,18.8331,18.8169,18.825,68815.2427
2005-10-27 13:10:00,23.24,23.25,23.2,23.21,55640.012161751285,18.8169,18.825,18.7845,18.7926,55640.0122
2005-10-27 13:15:00,23.21,23.26,23.21,23.23,84929.56319043275,18.7926,18.8331,18.7926,18.8088,84929.5632
2005-10-27 13:20:00,23.24,23.24,23.14,23.15,126380.86551130028,18.8169,18.8169,18.736,18.7441,126380.8655
2005-10-27 13:25:00,23.16,23.17,23.14,23.16,53309.00983074895,18.7522,18.7602,18.736,18.7522,53309.0098
2005-10-27 13:30:00,23.16,23.16,23.14,23.15,39728.3875544745,18.7522,18.7522,18.736,18.7441,39728.3876
2005-10-27 13:35:00,23.15,23.16,23.13,23.13,72970.50775311644,18.7441,18.7522,18.7279,18.7279,72970.5078
2005-10-27 13:40:00,23.13,23.14,23.11,23.12,62633.01915475827,18.7279,18.736,18.7117,18.7198,62633.0192
2005-10-27 13:45:00,23.12,23.13,23.11,23.11,52599.57433870476,18.7198,18.7279,18.7117,18.7117,52599.5743
2005-10-27 13:50:00,23.11,23.11,23.09,23.1,20472.28134184656,18.7117,18.7117,18.6955,18.7036,20472.2813
2005-10-27 13:55:00,23.1,23.17,23.1,23.13,117056.85618729096,18.7036,18.7602,18.7036,18.7279,117056.8562
2005-10-27 14:00:00,23.13,23.14,23.1,23.1,89388.87199756764,18.7279,18.736,18.7036,18.7036,89388.872
2005-10-27 14:05:00,23.1,23.11,23.05,23.07,90199.65541704671,18.7036,18.7117,18.6631,18.6793,90199.6554
2005-10-27 14:10:00,23.07,23.12,23.07,23.1,70538.15749467922,18.6793,18.7198,18.6793,18.7036,70538.1575
2005-10-27 14:15:00,23.1,23.12,23.09,23.1,21283.064761325622,18.7036,18.7198,18.6955,18.7036,21283.0648
2005-10-27 14:20:00,23.1,23.1,23.07,23.09,67295.02381676294,18.7036,18.7036,18.6793,18.6955,67295.0238
2005-10-27 14:25:00,23.09,23.1,23.07,23.09,58781.79791223269,18.6955,18.7036,18.6793,18.6955,58781.7979
2005-10-27 14:30:00,23.1,23.15,23.08,23.14,66585.58832471874,18.7036,18.7441,18.6874,18.736,66585.5883
2005-10-27 14:35:00,23.14,23.14,23.08,23.09,42464.78159521637,18.736,18.736,18.6874,18.6955,42464.7816
2005-10-27 14:40:00,23.09,23.16,23.09,23.13,64964.02148576061,18.6955,18.7522,18.6955,18.7279,64964.0215
2005-10-27 14:45:00,23.12,23.15,23.11,23.12,24323.502584372145,18.7198,18.7441,18.7117,18.7198,24323.5026
2005-10-27 14:50:00,23.13,23.13,23.1,23.11,38816.25620756055,18.7279,18.7279,18.7036,18.7117,38816.2562
2005-10-27 14:55:00,23.11,23.11,23.05,23.07,99625.01266849092,18.7117,18.7117,18.6631,18.6793,99625.0127
2005-10-27 15:00:00,23.07,23.13,23.07,23.08,44187.6963616094,18.6793,18.7279,18.6793,18.6874,44187.6964
2005-10-27 15:05:00,23.08,23.11,23.05,23.06,116854.16033242118,18.6874,18.7117,18.6631,18.6712,116854.1603
2005-10-27 15:10:00,23.07,23.13,23.06,23.09,137934.52923887703,18.6793,18.7279,18.6712,18.6955,137934.5292
2005-10-27 15:15:00,23.09,23.13,23.06,23.13,86652.47795682577,18.6955,18.7279,18.6712,18.7279,86652.478
2005-10-27 15:20:00,23.13,23.14,23.1,23.11,93848.18080470253,18.7279,18.736,18.7036,18.7117,93848.1808
2005-10-27 15:25:00,23.12,23.12,23.08,23.08,80672.95023816761,18.7198,18.7198,18.6874,18.6874,80672.9502
2005-10-27 15:30:00,23.09,23.1,23.04,23.1,225803.18232492145,18.6955,18.7036,18.655,18.7036,225803.1823
2005-10-27 15:35:00,23.1,23.12,23.08,23.1,101145.23158001417,18.7036,18.7198,18.6874,18.7036,101145.2316
2005-10-27 15:40:00,23.1,23.19,23.09,23.15,266241.0053714401,18.7036,18.7764,18.6955,18.7441,266241.0054
2005-10-27 15:45:00,23.16,23.2,23.14,23.16,146346.4072159724,18.7522,18.7845,18.736,18.7522,146346.4072
2005-10-27 15:50:00,23.15,23.16,23.09,23.11,112901.59116246073,18.7441,18.7522,18.6955,18.7117,112901.5912
2005-10-27 15:55:00,23.1,23.11,23.07,23.09,181311.44218100733,18.7036,18.7117,18.6793,18.6955,181311.4422
2005-10-28 09:30:00,23.22,23.37,23.22,23.37,197932.5022803284,18.8007,18.9222,18.8007,18.9222,197932.5023
2005-10-28 09:35:00,23.35,23.37,23.32,23.33,73173.2036079862,18.906,18.9222,18.8817,18.8898,73173.2036
2005-10-28 09:40:00,23.34,23.37,23.28,23.29,90503.69919935137,18.8979,18.9222,18.8493,18.8574,90503.6992
2005-10-28 09:45:00,23.28,23.33,23.19,23.23,99016.9251038816,18.8493,18.8898,18.7764,18.8088,99016.9251
2005-10-28 09:50:00,23.23,23.34,23.21,23.29,118982.46680855374,18.8088,18.8979,18.7926,18.8574,118982.4668
2005-10-28 09:55:00,23.31,23.32,23.25,23.3,92632.00567548392,18.8736,18.8817,18.825,18.8655,92632.0057
2005-10-28 10:00:00,23.32,23.32,23.26,23.28,73781.2911725955,18.8817,18.8817,18.8331,18.8493,73781.2912
2005-10-28 10:05:00,23.27,23.28,23.23,23.25,32329.988851727976,18.8412,18.8493,18.8088,18.825,32329.9889
2005-10-28 10:10:00,23.25,23.29,23.24,23.29,42059.389885476834,18.825,18.8574,18.8169,18.8574,42059.3899
2005-10-28 10:15:00,23.27,23.33,23.27,23.32,59997.973041451296,18.8412,18.8898,18.8412,18.8817,59997.973
2005-10-28 10:20:00,23.32,23.34,23.31,23.34,58984.49376710245,18.8817,18.8979,18.8736,18.8979,58984.4938
2005-10-28 10:25:00,23.32,23.36,23.32,23.36,133779.2642140468,18.8817,18.9141,18.8817,18.9141,133779.2642
2005-10-28 10:30:00,23.36,23.36,23.31,23.32,88882.13236039321,18.9141,18.9141,18.8736,18.8817,88882.1324
2005-10-28 10:35:00,23.32,23.33,23.31,23.31,54221.14117766291,18.8817,18.8898,18.8736,18.8736,54221.1412
2005-10-28 10:40:00,23.31,23.31,23.29,23.29,60200.66889632106,18.8736,18.8736,18.8574,18.8574,60200.6689
2005-10-28 10:45:00,23.3,23.32,23.28,23.3,104185.66940306067,18.8655,18.8817,18.8493,18.8655,104185.6694
2005-10-28 10:50:00,23.3,23.36,23.3,23.35,96077.83520826996,18.8655,18.9141,18.8655,18.906,96077.8352
2005-10-28 10:55:00,23.36,23.36,23.32,23.34,65065.36941319549,18.9141,18.9141,18.8817,18.8979,65065.3694
2005-10-28 11:00:00,23.33,23.37,23.33,23.36,64862.673558325725,18.8898,18.9222,18.8898,18.9141,64862.6736
2005-10-28 11:05:00,23.36,23.41,23.35,23.41,108239.58650045603,18.9141,18.9546,18.906,18.9546,108239.5865
2005-10-28 11:10:00,23.41,23.46,23.4,23.46,117158.20411472584,18.9546,18.9951,18.9465,18.9951,117158.2041
2005-10-28 11:15:00,23.46,23.5,23.45,23.5,76517.68521333738,18.9951,19.0274,18.987,19.0274,76517.6852
2005-10-28 11:20:00,23.49,23.51,23.4,23.42,87767.3051586095,19.0193,19.0355,18.9465,18.9627,87767.3052
2005-10-28 11:25:00,23.42,23.47,23.4,23.46,119185.16266342351,18.9627,19.0032,18.9465,18.9951,119185.1627
2005-10-28 11:30:00,23.46,23.52,23.46,23.52,144015.40488497008,18.9951,19.0436,18.9951,19.0436,144015.4049
2005-10-28 11:35:00,23.51,23.52,23.44,23.44,104996.45282253977,19.0355,19.0436,18.9789,18.9789,104996.4528
2005-10-28 11:40:00,23.44,23.48,23.42,23.44,60910.104388365246,18.9789,19.0112,18.9627,18.9789,60910.1044
2005-10-28 11:45:00,23.44,23.5,23.41,23.5,73882.6391000304,18.9789,19.0274,18.9546,19.0274,73882.6391
2005-10-28 11:50:00,23.49,23.49,23.44,23.48,97699.40204722813,19.0193,19.0193,18.9789,19.0112,97699.402
2005-10-28 11:55:00,23.48,23.63,23.47,23.56,192054.32248910508,19.0112,19.1327,19.0032,19.076,192054.3225
2005-10-28 12:00:00,23.57,23.57,23.52,23.54,90301.0033444816,19.0841,19.0841,19.0436,19.0598,90301.0033
2005-10-28 12:05:00,23.54,23.62,23.52,23.57,184959.9675686632,19.0598,19.1246,19.0436,19.0841,184959.9676
2005-10-28 12:10:00,23.58,23.58,23.52,23.52,43174.21708726056,19.0922,19.0922,19.0436,19.0436,43174.2171
2005-10-28 12:15:00,23.52,23.52,23.47,23.48,67193.67588932805,19.0436,19.0436,19.0032,19.0112,67193.6759
2005-10-28 12:20:00,23.47,23.49,23.42,23.43,81585.08158508157,19.0032,19.0193,18.9627,18.9708,81585.0816
2005-10-28 12:25:00,23.44,23.44,23.4,23.41,153542.11006384916,18.9789,18.9789,18.9465,18.9546,153542.1101
2005-10-28 12:30:00,23.4,23.44,23.4,23.44,42160.73781291172,18.9465,18.9789,18.9465,18.9789,42160.7378
2005-10-28 12:35:00,23.44,23.45,23.43,23.43,24120.80672950238,18.9789,18.987,18.9708,18.9708,24120.8067
2005-10-28 12:40:00,23.43,23.44,23.4,23.4,112192.15567041653,18.9708,18.9789,18.9465,18.9465,112192.1557
2005-10-28 12:45:00,23.41,23.48,23.4,23.44,78950.0354717746,18.9546,19.0112,18.9465,18.9789,78950.0355
2005-10-28 12:50:00,23.45,23.48,23.45,23.47,104287.01733049555,18.987,19.0112,18.987,19.0032,104287.0173
2005-10-28 12:55:00,23.46,23.46,23.41,23.43,23614.06709232796,18.9951,18.9951,18.9546,18.9708,23614.0671
2005-10-28 13:00:00,23.45,23.5,23.44,23.47,52903.618121009415,18.987,19.0274,18.9789,19.0032,52903.6181
2005-10-28 13:05:00,23.47,23.52,23.46,23.5,50471.26786257221,19.0032,19.0436,18.9951,19.0274,50471.2679
2005-10-28 13:10:00,23.5,23.55,23.5,23.5,131752.30566534912,19.0274,19.0679,19.0274,19.0274,131752.3057
2005-10-28 13:15:00,23.51,23.52,23.45,23.45,50978.00749974662,19.0355,19.0436,18.987,18.987,50978.0075
2005-10-28 13:20:00,23.44,23.48,23.43,23.47,82395.86500456065,18.9789,19.0112,18.9708,19.0032,82395.865
2005-10-28 13:25:00,23.46,23.53,23.46,23.48,86247.08624708623,18.9951,19.0517,18.9951,19.0112,86247.0862
2005-10-28 13:30:00,23.48,23.52,23.47,23.5,44694.43599878382,19.0112,19.0436,19.0032,19.0274,44694.436
2005-10-28 13:35:00,23.49,23.53,23.49,23.52,67193.67588932805,19.0193,19.0517,19.0193,19.0436,67193.6759
2005-10-28 13:40:00,23.51,23.52,23.49,23.49,87665.9572311746,19.0355,19.0436,19.0193,19.0193,87665.9572
2005-10-28 13:45:00,23.5,23.5,23.48,23.48,24222.154656937262,19.0274,19.0274,19.0112,19.0112,24222.1547
2005-10-28 13:50:00,23.48,23.49,23.48,23.49,30404.378230465183,19.0112,19.0193,19.0112,19.0193,30404.3782
2005-10-28 13:55:00,23.49,23.53,23.48,23.51,49255.0927333536,19.0193,19.0517,19.0112,19.0355,49255.0927
2005-10-28 14:00:00,23.5,23.61,23.49,23.57,149184.14918414917,19.0274,19.1165,19.0193,19.0841,149184.1492
2005-10-28 14:05:00,23.57,23.59,23.54,23.55,131448.26188304447,19.0841,19.1003,19.0598,19.0679,131448.2619
2005-10-28 14:10:00,23.55,23.63,23.55,23.6,203607.98621668183,19.0679,19.1327,19.0679,19.1084,203607.9862
2005-10-28 14:15:00,23.59,23.6,23.57,23.6,43782.30465186986,19.1003,19.1084,19.0841,19.1084,43782.3047
2005-10-28 14:20:00,23.59,23.62,23.58,23.6,66484.24039728387,19.1003,19.1246,19.0922,19.1084,66484.2404
2005-10-28 14:25:00,23.6,23.66,23.59,23.62,123036.3839059491,19.1084,19.157,19.1003,19.1246,123036.3839
2005-10-28 14:30:00,23.61,23.65,23.61,23.62,51180.70335461639,19.1165,19.1489,19.1165,19.1246,51180.7034
2005-10-28 14:35:00,23.62,23.64,23.6,23.63,76720.38106820715,19.1246,19.1408,19.1084,19.1327,76720.3811
2005-10-28 14:40:00,23.63,23.66,23.62,23.65,95976.48728083508,19.1327,19.157,19.1246,19.1489,95976.4873
2005-10-28 14:45:00,23.65,23.68,23.64,23.67,108239.58650045603,19.1489,19.1732,19.1408,19.1651,108239.5865
2005-10-28 14:50:00,23.66,23.68,23.65,23.65,332927.94162359374,19.157,19.1732,19.1489,19.1489,332927.9416
2005-10-28 14:55:00,23.65,23.67,23.63,23.63,124151.21110773284,19.1489,19.1651,19.1327,19.1327,124151.2111
2005-10-28 15:00:00,23.63,23.66,23.58,23.66,259653.39008817263,19.1327,19.157,19.0922,19.157,259653.3901
2005-10-28 15:05:00,23.66,23.66,23.63,23.65,104287.01733049555,19.157,19.157,19.1327,19.1489,104287.0173
2005-10-28 15:10:00,23.65,23.66,23.63,23.63,89186.17614269786,19.1489,19.157,19.1327,19.1327,89186.1761
2005-10-28 15:15:00,23.63,23.64,23.58,23.59,105300.49660484442,19.1327,19.1408,19.0922,19.1003,105300.4966
2005-10-28 15:20:00,23.59,23.67,23.59,23.67,238268.9773994121,19.1003,19.1651,19.1003,19.1651,238268.9774
2005-10-28 15:25:00,23.67,23.67,23.58,23.58,122326.94841390492,19.1651,19.1651,19.0922,19.0922,122326.9484
2005-10-28 15:30:00,23.58,23.6,23.56,23.57,101449.27536231882,19.0922,19.1084,19.076,19.0841,101449.2754
2005-10-28 15:35:00,23.57,23.57,23.53,23.56,132968.48079456773,19.0841,19.0841,19.0517,19.076,132968.4808
2005-10-28 15:40:00,23.56,23.56,23.54,23.55,99726.3605959258,19.076,19.076,19.0598,19.0679,99726.3606
2005-10-28 15:45:00,23.54,23.54,23.49,23.52,222661.39657444,19.0598,19.0598,19.0193,19.0436,222661.3966
2005-10-28 15:50:00,23.52,23.54,23.51,23.51,99625.01266849092,19.0436,19.0598,19.0355,19.0355,99625.0127
2005-10-28 15:55:00,23.51,23.54,23.49,23.53,166109.25306577477,19.0355,19.0598,19.0193,19.0517,166109.2531
2005-10-31 09:30:00,23.68,23.78,23.66,23.7,415526.50248302415,19.1732,19.2542,19.157,19.1894,415526.5025
2005-10-31 09:35:00,23.7,23.77,23.7,23.74,95165.703861356,19.1894,19.2461,19.1894,19.2218,95165.7039
2005-10-31 09:40:00,23.75,23.83,23.73,23.73,190230.0597952772,19.2299,19.2946,19.2137,19.2137,190230.0598
2005-10-31 09:45:00,23.75,23.79,23.7,23.76,252052.29553055635,19.2299,19.2622,19.1894,19.238,252052.2955
2005-10-31 09:50:00,23.76,23.81,23.75,23.77,151616.49944258638,19.238,19.2784,19.2299,19.2461,151616.4994
2005-10-31 09:55:00,23.77,23.86,23.76,23.79,152224.5870071957,19.2461,19.3189,19.238,19.2622,152224.587
2005-10-31 10:00:00,23.78,23.82,23.73,23.76,116246.07276781189,19.2542,19.2865,19.2137,19.238,116246.0728
2005-10-31 10:05:00,23.77,23.81,23.73,23.78,130637.4784635654,19.2461,19.2784,19.2137,19.2542,130637.4785
2005-10-31 10:10:00,23.78,23.82,23.77,23.77,76213.64143103272,19.2542,19.2865,19.2461,19.2461,76213.6414
2005-10-31 10:15:00,23.78,23.8,23.75,23.78,56349.44765379547,19.2542,19.2703,19.2299,19.2542,56349.4477
2005-10-31 10:20:00,23.77,23.83,23.76,23.82,90402.35127191649,19.2461,19.2946,19.238,19.2865,90402.3513
2005-10-31 10:25:00,23.82,23.88,23.82,23.87,106922.06344380256,19.2865,19.3351,19.2865,19.327,106922.0634
2005-10-31 10:30:00,23.87,23.89,23.84,23.88,80470.25438329786,19.327,19.3432,19.3027,19.3351,80470.2544
2005-10-31 10:35:00,23.89,23.91,23.86,23.9,92733.3536029188,19.3432,19.3594,19.3189,19.3513,92733.3536
2005-10-31 10:40:00,23.89,23.91,23.86,23.86,56146.7517989257,19.3432,19.3594,19.3189,19.3189,56146.7518
2005-10-31 10:45:00,23.86,23.88,23.85,23.87,41755.34610317218,19.3189,19.3351,19.3108,19.327,41755.3461
2005-10-31 10:50:00,23.87,23.89,23.87,23.89,67801.76345393735,19.327,19.3432,19.327,19.3432,67801.7635
2005-10-31 10:55:00,23.89,23.94,23.89,23.91,124151.21110773284,19.3432,19.3837,19.3432,19.3594,124151.2111
2005-10-31 11:00:00,23.91,23.91,23.86,23.88,42768.82537752103,19.3594,19.3594,19.3189,19.3351,42768.8254
2005-10-31 11:05:00,23.89,23.96,23.89,23.96,117766.29167933512,19.3432,19.3999,19.3432,19.3999,117766.2917
2005-10-31 11:10:00,23.96,23.99,23.95,23.96,83713.38806121414,19.3999,19.4242,19.3918,19.3999,83713.3881
2005-10-31 11:15:00,23.96,23.98,23.95,23.98,83510.69220634436,19.3999,19.4161,19.3918,19.4161,83510.6922
2005-10-31 11:20:00,23.98,24.05,23.97,24.02,169757.7784534306,19.4161,19.4728,19.408,19.4485,169757.7785
2005-10-31 11:25:00,24.03,24.1,24.02,24.09,174723.8268977399,19.4566,19.5132,19.4485,19.5052,174723.8269
2005-10-31 11:30:00,24.1,24.11,24.05,24.07,72767.81189824667,19.5132,19.5213,19.4728,19.489,72767.8119
2005-10-31 11:35:00,24.07,24.08,24.04,24.06,77531.16448768621,19.489,19.4971,19.4647,19.4809,77531.1645
2005-10-31 11:40:00,24.06,24.11,24.06,24.08,100739.83987027463,19.4809,19.5213,19.4809,19.4971,100739.8399
2005-10-31 11:45:00,24.07,24.09,24.06,24.06,83206.64842403971,19.489,19.5052,19.4809,19.4809,83206.6484
2005-10-31 11:50:00,24.08,24.08,24.04,24.07,118881.11888111886,19.4971,19.4971,19.4647,19.489,118881.1189
2005-10-31 11:55:00,24.06,24.07,24.03,24.04,164284.99037194686,19.4809,19.489,19.4566,19.4647,164284.9904
2005-10-31 12:00:00,24.04,24.06,24.03,24.04,116955.50825985608,19.4647,19.4809,19.4566,19.4647,116955.5083
2005-10-31 12:05:00,24.04,24.09,24.04,24.07,92530.65774804904,19.4647,19.5052,19.4647,19.489,92530.6577
2005-10-31 12:10:00,24.07,24.08,24.04,24.08,94456.26836931185,19.489,19.4971,19.4647,19.4971,94456.2684
2005-10-31 12:15:00,24.08,24.09,24.02,24.03,55741.36008918616,19.4971,19.5052,19.4485,19.4566,55741.3601
2005-10-31 12:20:00,24.03,24.04,24.01,24.03,121516.16499442584,19.4566,19.4647,19.4404,19.4566,121516.165
2005-10-31 12:25:00,24.03,24.04,24.02,24.03,86145.73831965135,19.4566,19.4647,19.4485,19.4566,86145.7383
2005-10-31 12:30:00,24.03,24.03,23.98,24.0,54829.228742272215,19.4566,19.4566,19.4161,19.4323,54829.2287
2005-10-31 12:35:00,24.0,24.04,24.0,24.04,69017.93858315596,19.4323,19.4647,19.4323,19.4647,69017.9386
2005-10-31 12:40:00,24.04,24.08,24.03,24.04,149893.58467619334,19.4647,19.4971,19.4566,19.4647,149893.5847
2005-10-31 12:45:00,24.04,24.04,24.03,24.03,34356.947400425655,19.4647,19.4647,19.4566,19.4566,34356.9474
2005-10-31 12:50:00,24.04,24.07,24.04,24.06,78848.6875443397,19.4647,19.489,19.4647,19.4809,78848.6875
2005-10-31 12:55:00,24.06,24.08,24.05,24.07,69119.28651059084,19.4809,19.4971,19.4728,19.489,69119.2865
2005-10-31 13:00:00,24.08,24.1,24.06,24.08,61416.84402553967,19.4971,19.5132,19.4809,19.4971,61416.844
2005-10-31 13:05:00,24.08,24.11,24.07,24.08,137529.13752913752,19.4971,19.5213,19.489,19.4971,137529.1375
2005-10-31 13:10:00,24.08,24.09,24.05,24.06,78544.64376203505,19.4971,19.5052,19.4728,19.4809,78544.6438
2005-10-31 13:15:00,24.05,24.08,24.05,24.05,66281.54454241409,19.4728,19.4971,19.4728,19.4728,66281.5445
2005-10-31 13:20:00,24.05,24.07,24.04,24.05,83307.9963514746,19.4728,19.489,19.4647,19.4728,83307.9964
2005-10-31 13:25:00,24.05,24.06,24.04,24.04,36687.94973142799,19.4728,19.4809,19.4647,19.4647,36687.9497
2005-10-31 13:30:00,24.05,24.06,24.0,24.02,76112.29350359784,19.4728,19.4809,19.4323,19.4485,76112.2935
2005-10-31 13:35:00,24.03,24.03,24.0,24.0,47126.78625722103,19.4566,19.4566,19.4323,19.4323,47126.7863
2005-10-31 13:40:00,24.01,24.02,24.0,24.01,34965.03496503496,19.4404,19.4485,19.4323,19.4404,34965.035
2005-10-31 13:45:00,24.01,24.08,24.01,24.08,178169.65643052597,19.4404,19.4971,19.4404,19.4971,178169.6564
2005-10-31 13:50:00,24.07,24.07,23.99,24.0,72159.72433363736,19.489,19.489,19.4242,19.4323,72159.7243
2005-10-31 13:55:00,24.0,24.03,24.0,24.02,34255.59947299077,19.4323,19.4566,19.4323,19.4485,34255.5995
2005-10-31 14:00:00,24.03,24.04,24.01,24.03,160940.5087665957,19.4566,19.4647,19.4404,19.4566,160940.5088
2005-10-31 14:05:00,24.03,24.1,24.03,24.09,163068.81524272825,19.4566,19.5132,19.4566,19.5052,163068.8152
2005-10-31 14:10:00,24.1,24.1,24.02,24.05,70436.80956724435,19.5132,19.5132,19.4485,19.4728,70436.8096
2005-10-31 14:15:00,24.05,24.06,24.02,24.04,144420.79659470962,19.4728,19.4809,19.4485,19.4647,144420.7966
2005-10-31 14:20:00,24.03,24.03,23.97,23.97,79152.73132664435,19.4566,19.4566,19.408,19.408,79152.7313
2005-10-31 14:25:00,23.97,23.98,23.95,23.96,84118.77977095367,19.408,19.4161,19.3918,19.3999,84118.7798
2005-10-31 14:30:00,23.96,24.01,23.95,23.95,144420.79659470962,19.3999,19.4404,19.3918,19.3918,144420.7966
2005-10-31 14:35:00,23.96,24.0,23.95,24.0,68612.54687341643,19.3999,19.4323,19.3918,19.4323,68612.5469
2005-10-31 14:40:00,24.0,24.08,24.0,24.01,92530.65774804904,19.4323,19.4971,19.4323,19.4404,92530.6577
2005-10-31 14:45:00,24.03,24.06,24.0,24.03,103780.27769332116,19.4566,19.4809,19.4323,19.4566,103780.2777
2005-10-31 14:50:00,24.03,24.1,24.03,24.08,147866.62612749566,19.4566,19.5132,19.4566,19.4971,147866.6261
2005-10-31 14:55:00,24.08,24.11,24.07,24.09,91517.1784737002,19.4971,19.5213,19.489,19.5052,91517.1785
2005-10-31 15:00:00,24.09,24.1,24.04,24.06,150197.628458498,19.5052,19.5132,19.4647,19.4809,150197.6285
2005-10-31 15:05:00,24.07,24.12,24.06,24.09,401743.1843518799,19.489,19.5294,19.4809,19.5052,401743.1844
2005-10-31 15:10:00,24.08,24.11,24.08,24.11,108644.97821019558,19.4971,19.5213,19.4971,19.5213,108644.9782
2005-10-31 15:15:00,24.11,24.17,24.1,24.12,229249.01185770743,19.5213,19.5699,19.5132,19.5294,229249.0119
2005-10-31 15:20:00,24.13,24.15,24.09,24.11,121921.55670416538,19.5375,19.5537,19.5052,19.5213,121921.5567
2005-10-31 15:25:00,24.1,24.16,24.1,24.13,215668.38958143303,19.5132,19.5618,19.5132,19.5375,215668.3896
2005-10-31 15:30:00,24.14,24.15,24.1,24.14,162967.46731529338,19.5456,19.5537,19.5132,19.5456,162967.4673
2005-10-31 15:35:00,24.13,24.16,24.13,24.13,196310.93544137012,19.5375,19.5618,19.5375,19.5375,196310.9354
2005-10-31 15:40:00,24.13,28.09,24.11,24.12,248302.4222154657,19.5375,22.7439,19.5213,19.5294,248302.4222
2005-10-31 15:45:00,24.12,24.12,24.07,24.07,238775.71703658652,19.5294,19.5294,19.489,19.489,238775.717
2005-10-31 15:50:00,24.08,24.08,24.03,24.04,192257.01834397484,19.4971,19.4971,19.4566,19.4647,192257.0183
2005-10-31 15:55:00,24.04,24.06,24.0,24.05,408837.5392723218,19.4647,19.4809,19.4323,19.4728,408837.5393
2005-11-01 09:30:00,23.96,24.06,23.96,24.04,169453.73467112597,19.3999,19.4809,19.3999,19.4647,169453.7347
2005-11-01 09:35:00,24.04,24.13,24.03,24.12,144623.49244957938,19.4647,19.5375,19.4566,19.5294,144623.4924
2005-11-01 09:40:00,24.13,24.19,24.11,24.17,241917.502787068,19.5375,19.5861,19.5213,19.5699,241917.5028
2005-11-01 09:45:00,24.17,24.17,24.04,24.1,569271.3084017431,19.5699,19.5699,19.4647,19.5132,569271.3084
2005-11-01 09:50:00,24.11,24.13,24.05,24.1,127394.34478564913,19.5213,19.5375,19.4728,19.5132,127394.3448
2005-11-01 09:55:00,24.1,24.14,24.08,24.12,101753.31914462349,19.5132,19.5456,19.4971,19.5294,101753.3191
2005-11-01 10:00:00,24.12,24.13,24.11,24.11,114624.50592885372,19.5294,19.5375,19.5213,19.5213,114624.5059
2005-11-01 10:05:00,24.11,24.11,24.09,24.09,43275.56501469544,19.5213,19.5213,19.5052,19.5052,43275.565
2005-11-01 10:10:00,24.1,24.12,24.09,24.11,162663.42353298873,19.5132,19.5294,19.5052,19.5213,162663.4235
2005-11-01 10:15:00,24.1,24.13,24.1,24.13,104489.71318536534,19.5132,19.5375,19.5132,19.5375,104489.7132
2005-11-01 10:20:00,24.12,24.15,24.12,24.13,50065.876152832665,19.5294,19.5537,19.5294,19.5375,50065.8762
2005-11-01 10:25:00,24.13,24.15,24.13,24.15,45707.915273132654,19.5375,19.5537,19.5375,19.5537,45707.9153
2005-11-01 10:30:00,24.14,24.15,24.13,24.13,63443.80257423734,19.5456,19.5537,19.5375,19.5375,63443.8026
2005-11-01 10:35:00,24.13,24.15,24.13,24.14,56248.09972636059,19.5375,19.5537,19.5375,19.5456,56248.0997
2005-11-01 10:40:00,24.13,24.16,24.13,24.13,118881.11888111886,19.5375,19.5618,19.5375,19.5375,118881.1189
2005-11-01 10:45:00,24.13,24.16,24.13,24.16,265430.22195196105,19.5375,19.5618,19.5375,19.5618,265430.222
2005-11-01 10:50:00,24.16,24.18,24.15,24.16,256410.2564102564,19.5618,19.578,19.5537,19.5618,256410.2564
2005-11-01 10:55:00,24.17,24.17,24.13,24.15,81686.42951251645,19.5699,19.5699,19.5375,19.5537,81686.4295
2005-11-01 11:00:00,24.15,24.16,24.13,24.13,173203.60798621667,19.5537,19.5618,19.5375,19.5375,173203.608
2005-11-01 11:05:00,24.13,24.16,24.13,24.16,201885.0714502888,19.5375,19.5618,19.5375,19.5618,201885.0715
2005-11-01 11:10:00,24.15,24.16,24.14,24.16,193777.2372554981,19.5537,19.5618,19.5456,19.5618,193777.2373
2005-11-01 11:15:00,24.15,24.18,24.15,24.17,129015.91162460724,19.5537,19.578,19.5537,19.5699,129015.9116
2005-11-01 11:20:00,24.16,24.19,24.16,24.18,56248.09972636059,19.5618,19.5861,19.5618,19.578,56248.0997
2005-11-01 11:25:00,24.17,24.19,24.17,24.18,103881.62562075604,19.5699,19.5861,19.5699,19.578,103881.6256
2005-11-01 11:30:00,24.19,24.19,24.18,24.18,45606.567345697775,19.5861,19.5861,19.578,19.578,45606.5673
2005-11-01 11:35:00,24.18,24.22,24.18,24.21,158710.85436302825,19.578,19.6104,19.578,19.6023,158710.8544
2005-11-01 11:40:00,24.21,24.21,24.17,24.19,45099.82770852336,19.6023,19.6023,19.5699,19.5861,45099.8277
2005-11-01 11:45:00,24.19,24.23,24.19,24.22,74389.37873720481,19.5861,19.6185,19.5861,19.6104,74389.3787
2005-11-01 11:50:00,24.22,24.25,24.22,24.24,69828.72200263504,19.6104,19.6347,19.6104,19.6266,69828.722
2005-11-01 11:55:00,24.24,24.25,24.22,24.23,115333.94142089791,19.6266,19.6347,19.6104,19.6185,115333.9414
2005-11-01 12:00:00,24.22,24.25,24.22,24.23,89591.56785243741,19.6104,19.6347,19.6104,19.6185,89591.5679
2005-11-01 12:05:00,24.23,24.25,24.22,24.25,109253.06577480488,19.6185,19.6347,19.6104,19.6347,109253.0658
2005-11-01 12:10:00,24.25,24.25,24.24,24.24,171886.08492956316,19.6347,19.6347,19.6266,19.6266,171886.0849
2005-11-01 12:15:00,24.24,24.26,24.24,24.26,231377.31833384003,19.6266,19.6428,19.6266,19.6428,231377.3183
2005-11-01 12:20:00,24.26,24.27,24.25,24.25,65369.41319550014,19.6428,19.6509,19.6347,19.6347,65369.4132
2005-11-01 12:25:00,24.25,24.27,24.25,24.27,76213.64143103272,19.6347,19.6509,19.6347,19.6509,76213.6414
2005-11-01 12:30:00,24.26,24.28,24.24,24.25,115739.33313063746,19.6428,19.659,19.6266,19.6347,115739.3331
2005-11-01 12:35:00,24.24,24.25,24.23,24.24,57362.92692814431,19.6266,19.6347,19.6185,19.6266,57362.9269
2005-11-01 12:40:00,24.25,24.25,24.22,24.24,65065.36941319549,19.6347,19.6347,19.6104,19.6266,65065.3694
2005-11-01 12:45:00,24.25,24.26,24.23,24.24,38917.60413499543,19.6347,19.6428,19.6185,19.6266,38917.6041
2005-11-01 12:50:00,24.25,24.28,24.25,24.27,128813.2157697375,19.6347,19.659,19.6347,19.6509,128813.2158
2005-11-01 12:55:00,24.27,24.28,24.27,24.27,147258.53856288636,19.6509,19.659,19.6509,19.6509,147258.5386
2005-11-01 13:00:00,24.28,24.29,24.26,24.27,357048.74835309613,19.659,19.6671,19.6428,19.6509,357048.7484
2005-11-01 13:05:00,24.27,24.29,24.26,24.27,211107.73284686325,19.6509,19.6671,19.6428,19.6509,211107.7328
2005-11-01 13:10:00,24.28,24.29,24.27,24.29,183946.4882943144,19.659,19.6671,19.6509,19.6671,183946.4883
2005-11-01 13:15:00,24.28,24.29,24.28,24.28,40235.12719164893,19.659,19.6671,19.659,19.659,40235.1272
2005-11-01 13:20:00,24.28,24.29,24.27,24.29,48140.26553156987,19.659,19.6671,19.6509,19.6671,48140.2655
2005-11-01 13:25:00,24.29,24.29,24.27,24.27,36789.29765886287,19.6671,19.6671,19.6509,19.6509,36789.2977
2005-11-01 13:30:00,24.28,24.28,24.27,24.27,52498.22641126988,19.659,19.659,19.6509,19.6509,52498.2264
2005-11-01 13:35:00,24.27,24.29,24.27,24.28,149285.49711158403,19.6509,19.6671,19.6509,19.659,149285.4971
2005-11-01 13:40:00,24.29,24.31,24.28,24.29,97294.01033748858,19.6671,19.6833,19.659,19.6671,97294.0103
2005-11-01 13:45:00,24.29,24.33,24.28,24.29,77936.55619742574,19.6671,19.6995,19.659,19.6671,77936.5562
2005-11-01 13:50:00,24.3,24.32,24.29,24.32,89692.91577987229,19.6752,19.6914,19.6671,19.6914,89692.9158
2005-11-01 13:55:00,24.33,24.34,24.31,24.34,183237.05280227016,19.6995,19.7076,19.6833,19.7076,183237.0528
2005-11-01 14:00:00,24.33,24.34,24.32,24.33,100537.14401540486,19.6995,19.7076,19.6914,19.6995,100537.144
2005-11-01 14:05:00,24.33,24.34,24.32,24.33,233302.92895510283,19.6995,19.7076,19.6914,19.6995,233302.929
2005-11-01 14:10:00,24.33,24.34,24.32,24.32,83105.30049660483,19.6995,19.7076,19.6914,19.6914,83105.3005
2005-11-01 14:15:00,24.33,24.36,24.27,24.36,169859.1263808655,19.6995,19.7238,19.6509,19.7238,169859.1264
2005-11-01 14:20:00,24.35,24.41,24.35,24.39,325326.84706597746,19.7157,19.7642,19.7157,19.7481,325326.8471
2005-11-01 14:25:00,24.39,24.4,24.31,24.34,150400.32431336778,19.7481,19.7562,19.6833,19.7076,150400.3243
2005-11-01 14:30:00,24.34,24.42,24.31,24.33,173406.30384108642,19.7076,19.7723,19.6833,19.6995,173406.3038
2005-11-01 14:35:00,24.32,24.34,24.31,24.33,360899.9695956217,19.6914,19.7076,19.6833,19.6995,360899.9696
2005-11-01 14:40:00,24.33,24.35,24.32,24.34,198033.85020776323,19.6995,19.7157,19.6914,19.7076,198033.8502
2005-11-01 14:45:00,24.34,24.34,24.32,24.32,98307.48961183742,19.7076,19.7076,19.6914,19.6914,98307.4896
2005-11-01 14:50:00,24.33,24.35,24.32,24.34,93544.13702239787,19.6995,19.7157,19.6914,19.7076,93544.137
2005-11-01 14:55:00,24.35,24.36,24.34,24.36,97598.05411979325,19.7157,19.7238,19.7076,19.7238,97598.0541
2005-11-01 15:00:00,24.37,24.4,24.36,24.39,117968.9875342049,19.7319,19.7562,19.7238,19.7481,117968.9875
2005-11-01 15:05:00,24.38,24.39,24.36,24.39,108442.28235532582,19.74,19.7481,19.7238,19.7481,108442.2824
2005-11-01 15:10:00,24.39,24.45,24.38,24.42,172494.17249417247,19.7481,19.7966,19.74,19.7723,172494.1725
2005-11-01 15:15:00,24.42,24.45,24.42,24.45,293604.9457788588,19.7723,19.7966,19.7723,19.7966,293604.9458
2005-11-01 15:20:00,24.44,24.48,24.43,24.43,426066.6869362521,19.7885,19.8209,19.7804,19.7804,426066.6869
2005-11-01 15:25:00,24.43,24.45,24.42,24.42,209384.81808047023,19.7804,19.7966,19.7723,19.7723,209384.8181
2005-11-01 15:30:00,24.43,24.44,24.38,24.39,141887.0984088375,19.7804,19.7885,19.74,19.7481,141887.0984
2005-11-01 15:35:00,24.39,24.4,24.36,24.36,71247.59298672341,19.7481,19.7562,19.7238,19.7238,71247.593
2005-11-01 15:40:00,24.37,24.38,24.35,24.37,193371.8455457585,19.7319,19.74,19.7157,19.7319,193371.8455
2005-11-01 15:45:00,24.37,24.39,24.36,24.37,176142.6978818283,19.7319,19.7481,19.7238,19.7319,176142.6979
2005-11-01 15:50:00,24.37,24.38,24.36,24.36,201885.0714502888,19.7319,19.74,19.7238,19.7238,201885.0715
2005-11-01 15:55:00,24.36,24.36,24.29,24.31,288436.2014796797,19.7238,19.7238,19.6671,19.6833,288436.2015
2005-11-02 09:30:00,24.27,24.33,24.23,24.3,144116.75281240497,19.6509,19.6995,19.6185,19.6752,144116.7528
2005-11-02 09:35:00,24.3,24.42,24.3,24.42,157596.02716124454,19.6752,19.7723,19.6752,19.7723,157596.0272
2005-11-02 09:40:00,24.41,24.47,24.39,24.45,79963.51474612343,19.7642,19.8128,19.7481,19.7966,79963.5147
2005-11-02 09:45:00,24.46,24.47,24.39,24.39,127597.04064051888,19.8047,19.8128,19.7481,19.7481,127597.0406
2005-11-02 09:50:00,24.39,24.43,24.39,24.43,91618.52640113508,19.7481,19.7804,19.7481,19.7804,91618.5264
2005-11-02 09:55:00,24.44,24.47,24.4,24.42,101347.92743488394,19.7885,19.8128,19.7562,19.7723,101347.9274
2005-11-02 10:00:00,24.43,24.48,24.43,24.44,95773.79142596532,19.7804,19.8209,19.7804,19.7885,95773.7914
2005-11-02 10:05:00,24.44,24.47,24.41,24.43,82091.821222256,19.7885,19.8128,19.7642,19.7804,82091.8212
2005-11-02 10:10:00,24.43,24.47,24.38,24.46,49052.39687848383,19.7804,19.8128,19.74,19.8047,49052.3969
2005-11-02 10:15:00,24.46,24.49,24.44,24.48,71855.68055133271,19.8047,19.829,19.7885,19.8209,71855.6806
2005-11-02 10:20:00,24.48,24.54,24.44,24.48,104185.66940306067,19.8209,19.8695,19.7885,19.8209,104185.6694
2005-11-02 10:25:00,24.5,24.5,24.42,24.43,58376.40620249315,19.8371,19.8371,19.7723,19.7804,58376.4062
2005-11-02 10:30:00,24.44,24.49,24.43,24.46,67599.06759906758,19.7885,19.829,19.7804,19.8047,67599.0676
2005-11-02 10:35:00,24.44,24.47,24.41,24.42,136110.26654504912,19.7885,19.8128,19.7642,19.7723,136110.2665
2005-11-02 10:40:00,24.43,24.44,24.4,24.42,57666.97071044896,19.7804,19.7885,19.7562,19.7723,57666.9707
2005-11-02 10:45:00,24.42,24.44,24.4,24.4,79152.73132664435,19.7723,19.7885,19.7562,19.7562,79152.7313
2005-11-02 10:50:00,24.41,24.41,24.35,24.37,57261.57900070943,19.7642,19.7642,19.7157,19.7319,57261.579
2005-11-02 10:55:00,24.37,24.42,24.36,24.4,44086.34843417451,19.7319,19.7723,19.7238,19.7562,44086.3484
2005-11-02 11:00:00,24.4,24.42,24.37,24.38,60099.320968886175,19.7562,19.7723,19.7319,19.74,60099.321
2005-11-02 11:05:00,24.37,24.38,24.34,24.37,28377.419681767504,19.7319,19.74,19.7076,19.7319,28377.4197
2005-11-02 11:10:00,24.37,24.41,24.35,24.37,22093.8481808047,19.7319,19.7642,19.7157,19.7319,22093.8482
2005-11-02 11:15:00,24.36,24.41,24.36,24.4,40741.86682882335,19.7238,19.7642,19.7238,19.7562,40741.8668
2005-11-02 11:20:00,24.41,24.42,24.38,24.42,203709.3341441168,19.7642,19.7723,19.74,19.7723,203709.3341
2005-11-02 11:25:00,24.42,24.42,24.39,24.42,42059.389885476834,19.7723,19.7723,19.7481,19.7723,42059.3899
2005-11-02 11:30:00,24.42,24.46,24.41,24.42,213236.0393229958,19.7723,19.8047,19.7642,19.7723,213236.0393
2005-11-02 11:35:00,24.43,24.45,24.41,24.42,118374.37924394444,19.7804,19.7966,19.7642,19.7723,118374.3792
2005-11-02 11:40:00,24.42,24.43,24.4,24.42,54221.14117766291,19.7723,19.7804,19.7562,19.7723,54221.1412
2005-11-02 11:45:00,24.42,24.43,24.4,24.42,35674.470457079144,19.7723,19.7804,19.7562,19.7723,35674.4705
2005-11-02 11:50:00,24.42,24.45,24.41,24.43,59288.53754940711,19.7723,19.7966,19.7642,19.7804,59288.5375
2005-11-02 11:55:00,24.44,24.48,24.44,24.46,108036.89064558627,19.7885,19.8209,19.7885,19.8047,108036.8906
2005-11-02 12:00:00,24.45,24.46,24.41,24.41,55640.012161751285,19.7966,19.8047,19.7642,19.7642,55640.0122
2005-11-02 12:05:00,24.41,24.44,24.4,24.44,37904.1248606466,19.7642,19.7885,19.7562,19.7885,37904.1249
2005-11-02 12:10:00,24.43,24.44,24.41,24.43,122732.34012364443,19.7804,19.7885,19.7642,19.7804,122732.3401
2005-11-02 12:15:00,24.43,24.44,24.41,24.42,110469.24090402348,19.7804,19.7885,19.7642,19.7723,110469.2409
2005-11-02 12:20:00,24.42,24.44,24.42,24.43,40843.21475625823,19.7723,19.7885,19.7723,19.7804,40843.2148
2005-11-02 12:25:00,24.43,24.43,24.41,24.43,67497.7196716327,19.7804,19.7804,19.7642,19.7804,67497.7197
2005-11-02 12:30:00,24.43,24.45,24.42,24.44,56552.14350866524,19.7804,19.7966,19.7723,19.7885,56552.1435
2005-11-02 12:35:00,24.44,24.45,24.41,24.43,33242.12019864193,19.7885,19.7966,19.7642,19.7804,33242.1202
2005-11-02 12:40:00,24.43,24.44,24.41,24.43,104185.66940306067,19.7804,19.7885,19.7642,19.7804,104185.6694
2005-11-02 12:45:00,24.44,24.45,24.4,24.42,68004.45930880713,19.7885,19.7966,19.7562,19.7723,68004.4593
2005-11-02 12:50:00,24.42,24.47,24.41,24.47,184149.1841491841,19.7723,19.8128,19.7642,19.8128,184149.1841
2005-11-02 12:55:00,24.47,24.49,24.45,24.47,77429.81656025133,19.8128,19.829,19.7966,19.8128,77429.8166
2005-11-02 13:00:00,24.47,24.47,24.44,24.46,310935.44137022394,19.8128,19.8128,19.7885,19.8047,310935.4414
2005-11-02 13:05:00,24.45,24.47,24.45,24.46,71247.59298672341,19.7966,19.8128,19.7966,19.8047,71247.593
2005-11-02 13:10:00,24.45,24.47,24.45,24.45,50775.311644876856,19.7966,19.8128,19.7966,19.7966,50775.3116
2005-11-02 13:15:00,24.45,24.46,24.44,24.45,31519.205432248906,19.7966,19.8047,19.7885,19.7966,31519.2054
2005-11-02 13:20:00,24.46,24.47,24.45,24.45,39627.03962703962,19.8047,19.8128,19.7966,19.7966,39627.0396
2005-11-02 13:25:00,24.46,24.47,24.45,24.45,87260.56552143507,19.8047,19.8128,19.7966,19.7966,87260.5655
2005-11-02 13:30:00,24.45,24.46,24.44,24.45,43072.86915982568,19.7966,19.8047,19.7885,19.7966,43072.8692
2005-11-02 13:35:00,24.45,24.46,24.43,24.45,70335.46163980945,19.7966,19.8047,19.7804,19.7966,70335.4616
2005-11-02 13:40:00,24.44,24.45,24.42,24.44,53106.31397587919,19.7885,19.7966,19.7723,19.7885,53106.314
2005-11-02 13:45:00,24.44,24.45,24.43,24.45,50978.00749974662,19.7885,19.7966,19.7804,19.7966,50978.0075
2005-11-02 13:50:00,24.44,24.46,24.44,24.46,30911.1178676396,19.7885,19.8047,19.7885,19.8047,30911.1179
2005-11-02 13:55:00,24.46,24.46,24.42,24.43,43883.65257930475,19.8047,19.8047,19.7723,19.7804,43883.6526
2005-11-02 14:00:00,24.43,24.47,24.42,24.47,62835.715009628046,19.7804,19.8128,19.7723,19.8128,62835.715
2005-11-02 14:05:00,24.47,24.47,24.42,24.42,63443.80257423734,19.8128,19.8128,19.7723,19.7723,63443.8026
2005-11-02 14:10:00,24.42,24.44,24.41,24.41,73578.59531772575,19.7723,19.7885,19.7642,19.7642,73578.5953
2005-11-02 14:15:00,24.41,24.45,24.4,24.45,84422.82355325832,19.7642,19.7966,19.7562,19.7966,84422.8236
2005-11-02 14:20:00,24.46,24.46,24.42,24.44,75402.85801155365,19.8047,19.8047,19.7723,19.7885,75402.858
2005-11-02 14:25:00,24.44,24.47,24.44,24.46,60403.36475119083,19.7885,19.8128,19.7885,19.8047,60403.3648
2005-11-02 14:30:00,24.46,24.5,24.45,24.47,181412.79010844225,19.8047,19.8371,19.7966,19.8128,181412.7901
2005-11-02 14:35:00,24.48,24.48,24.46,24.48,99726.3605959258,19.8209,19.8209,19.8047,19.8209,99726.3606
2005-11-02 14:40:00,24.48,24.49,24.46,24.48,301206.04033647507,19.8209,19.829,19.8047,19.8209,301206.0403
2005-11-02 14:45:00,24.47,24.48,24.46,24.47,88679.43650552345,19.8128,19.8209,19.8047,19.8128,88679.4365
2005-11-02 14:50:00,24.46,24.47,24.45,24.45,51788.79091922569,19.8047,19.8128,19.7966,19.7966,51788.7909
2005-11-02 14:55:00,24.45,24.46,24.44,24.45,62430.32329988851,19.7966,19.8047,19.7885,19.7966,62430.3233
2005-11-02 15:00:00,24.45,24.47,24.45,24.45,40032.43133677916,19.7966,19.8128,19.7966,19.7966,40032.4313
2005-11-02 15:05:00,24.45,24.47,24.45,24.46,35370.4266747745,19.7966,19.8128,19.7966,19.8047,35370.4267
2005-11-02 15:10:00,24.47,24.48,24.45,24.47,108644.97821019558,19.8128,19.8209,19.7966,19.8128,108644.9782
2005-11-02 15:15:00,24.48,24.48,24.45,24.46,75909.59764872807,19.8209,19.8209,19.7966,19.8047,75909.5976
2005-11-02 15:20:00,24.47,24.48,24.46,24.48,166615.9927029492,19.8128,19.8209,19.8047,19.8209,166615.9927
2005-11-02 15:25:00,24.48,24.48,24.45,24.45,111989.45981554675,19.8209,19.8209,19.7966,19.7966,111989.4598
2005-11-02 15:30:00,24.46,24.48,24.44,24.46,139252.05229553054,19.8047,19.8209,19.7885,19.8047,139252.0523
2005-11-02 15:35:00,24.46,24.51,24.42,24.5,289753.7245363332,19.8047,19.8452,19.7723,19.8371,289753.7245
2005-11-02 15:40:00,24.51,24.51,24.49,24.5,120198.64193777237,19.8452,19.8452,19.829,19.8371,120198.6419
2005-11-02 15:45:00,24.5,24.53,24.49,24.5,185770.75098814227,19.8371,19.8614,19.829,19.8371,185770.751
2005-11-02 15:50:00,24.5,24.52,24.49,24.5,124961.9945272119,19.8371,19.8533,19.829,19.8371,124961.9945
2005-11-02 15:55:00,24.49,24.51,24.48,24.5,159116.2460727678,19.829,19.8452,19.8209,19.8371,159116.2461
2005-11-03 09:30:00,24.65,24.66,24.61,24.65,258538.5628863889,19.9586,19.9667,19.9262,19.9586,258538.5629
2005-11-03 09:35:00,24.64,24.65,24.61,24.64,94963.00800648626,19.9505,19.9586,19.9262,19.9505,94963.008
2005-11-03 09:40:00,24.65,24.67,24.62,24.64,199756.76497415625,19.9586,19.9748,19.9343,19.9505,199756.765
2005-11-03 09:45:00,24.65,24.66,24.59,24.64,145028.88415931893,19.9586,19.9667,19.91,19.9505,145028.8842
2005-11-03 09:50:00,24.63,24.64,24.6,24.62,92632.00567548392,19.9424,19.9505,19.9181,19.9343,92632.0057
2005-11-03 09:55:00,24.61,24.64,24.57,24.6,214958.95408938883,19.9262,19.9505,19.8938,19.9181,214958.9541
2005-11-03 10:00:00,24.59,24.61,24.57,24.59,97091.31448261882,19.91,19.9262,19.8938,19.91,97091.3145
2005-11-03 10:05:00,24.58,24.64,24.58,24.61,129928.0429715212,19.9019,19.9505,19.9019,19.9262,129928.043
2005-11-03 10:10:00,24.6,24.63,24.56,24.63,96787.27070031415,19.9181,19.9424,19.8857,19.9424,96787.2707
2005-11-03 10:15:00,24.63,24.65,24.58,24.62,166717.34063038407,19.9424,19.9586,19.9019,19.9343,166717.3406
2005-11-03 10:20:00,24.62,24.63,24.59,24.62,145941.01550623288,19.9343,19.9424,19.91,19.9343,145941.0155
2005-11-03 10:25:00,24.61,24.62,24.57,24.59,122833.68805107934,19.9262,19.9343,19.8938,19.91,122833.6881
2005-11-03 10:30:00,24.59,24.61,24.57,24.57,125671.43001925608,19.91,19.9262,19.8938,19.8938,125671.43
2005-11-03 10:35:00,24.58,24.61,24.55,24.56,157190.635451505,19.9019,19.9262,19.8776,19.8857,157190.6355
2005-11-03 10:40:00,24.55,24.57,24.52,24.55,133576.56835917704,19.8776,19.8938,19.8533,19.8776,133576.5684
2005-11-03 10:45:00,24.55,24.58,24.53,24.55,84422.82355325832,19.8776,19.9019,19.8614,19.8776,84422.8236
2005-11-03 10:50:00,24.56,24.56,24.54,24.55,63747.846356542,19.8857,19.8857,19.8695,19.8776,63747.8464
2005-11-03 10:55:00,24.55,24.57,24.54,24.57,48545.65724130941,19.8776,19.8938,19.8695,19.8938,48545.6572
2005-11-03 11:00:00,24.57,24.58,24.48,24.49,120097.29401033749,19.8938,19.9019,19.8209,19.829,120097.294
2005-11-03 11:05:00,24.49,24.55,24.48,24.55,107428.80308097696,19.829,19.8776,19.8209,19.8776,107428.8031
2005-11-03 11:10:00,24.55,24.56,24.49,24.5,80064.86267355831,19.8776,19.8857,19.829,19.8371,80064.8627
2005-11-03 11:15:00,24.5,24.58,24.49,24.53,107327.45515354208,19.8371,19.9019,19.829,19.8614,107327.4552
2005-11-03 11:20:00,24.53,24.53,24.47,24.51,98003.44582953276,19.8614,19.8614,19.8128,19.8452,98003.4458
2005-11-03 11:25:00,24.5,24.53,24.49,24.51,57362.92692814431,19.8371,19.8614,19.829,19.8452,57362.9269
2005-11-03 11:30:00,24.52,24.58,24.5,24.52,63849.19428397688,19.8533,19.9019,19.8371,19.8533,63849.1943
2005-11-03 11:35:00,24.52,24.52,24.5,24.51,61619.53988040944,19.8533,19.8533,19.8371,19.8452,61619.5399
2005-11-03 11:40:00,24.5,24.51,24.47,24.48,84929.56319043275,19.8371,19.8452,19.8128,19.8209,84929.5632
2005-11-03 11:45:00,24.47,24.48,24.42,24.47,93341.44116752812,19.8128,19.8209,19.7723,19.8128,93341.4412
2005-11-03 11:50:00,24.44,24.5,24.44,24.49,182933.0090199655,19.7885,19.8371,19.7885,19.829,182933.009
2005-11-03 11:55:00,24.49,24.52,24.46,24.49,141988.4463362724,19.829,19.8533,19.8047,19.829,141988.4463
2005-11-03 12:00:00,24.48,24.53,24.47,24.5,78544.64376203505,19.8209,19.8614,19.8128,19.8371,78544.6438
2005-11-03 12:05:00,24.5,24.55,24.49,24.55,65774.80490523968,19.8371,19.8776,19.829,19.8776,65774.8049
2005-11-03 12:10:00,24.55,24.59,24.51,24.51,158305.4626532887,19.8776,19.91,19.8452,19.8452,158305.4627
2005-11-03 12:15:00,24.52,24.54,24.51,24.53,76923.07692307691,19.8533,19.8695,19.8452,19.8614,76923.0769
2005-11-03 12:20:00,24.54,24.56,24.52,24.54,113002.9390898956,19.8695,19.8857,19.8533,19.8695,113002.9391
2005-11-03 12:25:00,24.56,24.56,24.5,24.52,98408.83753927232,19.8857,19.8857,19.8371,19.8533,98408.8375
2005-11-03 12:30:00,24.52,24.52,24.46,24.47,71348.94091415829,19.8533,19.8533,19.8047,19.8128,71348.9409
2005-11-03 12:35:00,24.47,24.47,24.39,24.39,87564.60930373972,19.8128,19.8128,19.7481,19.7481,87564.6093
2005-11-03 12:40:00,24.39,24.4,24.36,24.37,68511.19894598154,19.7481,19.7562,19.7238,19.7319,68511.1989
2005-11-03 12:45:00,24.37,24.38,24.3,24.31,130333.43468126074,19.7319,19.74,19.6752,19.6833,130333.4347
2005-11-03 12:50:00,24.3,24.34,24.3,24.34,71652.98469646294,19.6752,19.7076,19.6752,19.7076,71652.9847
2005-11-03 12:55:00,24.33,24.44,24.33,24.43,155265.02483024218,19.6995,19.7885,19.6995,19.7804,155265.0248
2005-11-03 13:00:00,24.44,24.51,24.44,24.49,174622.47897030503,19.7885,19.8452,19.7885,19.829,174622.479
2005-11-03 13:05:00,24.49,24.5,24.41,24.45,106313.97587919324,19.829,19.8371,19.7642,19.7966,106313.9759
2005-11-03 13:10:00,24.46,24.48,24.45,24.47,75808.24972129319,19.8047,19.8209,19.7966,19.8128,75808.2497
2005-11-03 13:15:00,24.46,24.5,24.44,24.5,135603.5269078747,19.8047,19.8371,19.7885,19.8371,135603.5269
2005-11-03 13:20:00,24.5,24.51,24.46,24.48,76821.72899564203,19.8371,19.8452,19.8047,19.8209,76821.729
2005-11-03 13:25:00,24.47,24.52,24.45,24.46,141785.75048140262,19.8128,19.8533,19.7966,19.8047,141785.7505
2005-11-03 13:30:00,24.45,24.47,24.42,24.42,59896.62511401641,19.7966,19.8128,19.7723,19.7723,59896.6251
2005-11-03 13:35:00,24.43,24.45,24.4,24.45,94456.26836931185,19.7804,19.7966,19.7562,19.7966,94456.2684
2005-11-03 13:40:00,24.46,24.49,24.44,24.47,156379.85203202593,19.8047,19.829,19.7885,19.8128,156379.852
2005-11-03 13:45:00,24.47,24.48,24.43,24.46,80571.60231073273,19.8128,19.8209,19.7804,19.8047,80571.6023
2005-11-03 13:50:00,24.46,24.46,24.4,24.44,98611.53339414208,19.8047,19.8047,19.7562,19.7885,98611.5334
2005-11-03 13:55:00,24.44,24.45,24.43,24.45,74490.72666463969,19.7885,19.7966,19.7804,19.7966,74490.7267
2005-11-03 14:00:00,24.46,24.5,24.45,24.48,96381.87899057462,19.8047,19.8371,19.7966,19.8209,96381.879
2005-11-03 14:05:00,24.48,24.51,24.47,24.51,62227.62744501874,19.8209,19.8452,19.8128,19.8452,62227.6274
2005-11-03 14:10:00,24.5,24.52,24.48,24.51,84220.12769838855,19.8371,19.8533,19.8209,19.8452,84220.1277
2005-11-03 14:15:00,24.51,24.53,24.49,24.5,94963.00800648626,19.8452,19.8614,19.829,19.8371,94963.008
2005-11-03 14:20:00,24.5,24.5,24.49,24.5,83307.9963514746,19.8371,19.8371,19.829,19.8371,83307.9964
2005-11-03 14:25:00,24.5,24.51,24.49,24.51,94050.8766595723,19.8371,19.8452,19.829,19.8452,94050.8767
2005-11-03 14:30:00,24.5,24.51,24.42,24.44,239586.50045606564,19.8371,19.8452,19.7723,19.7885,239586.5005
2005-11-03 14:35:00,24.44,24.49,24.44,24.45,123644.4714705584,19.7885,19.829,19.7885,19.7966,123644.4715
2005-11-03 14:40:00,24.45,24.46,24.41,24.44,102868.1463464072,19.7966,19.8047,19.7642,19.7885,102868.1463
2005-11-03 14:45:00,24.45,24.5,24.45,24.49,94861.66007905136,19.7966,19.8371,19.7966,19.829,94861.6601
2005-11-03 14:50:00,24.49,24.53,24.48,24.49,119286.5105908584,19.829,19.8614,19.8209,19.829,119286.5106
2005-11-03 14:55:00,24.5,24.5,24.43,24.49,88578.08857808856,19.8371,19.8371,19.7804,19.829,88578.0886
2005-11-03 15:00:00,24.49,24.5,24.46,24.46,98206.14168440254,19.829,19.8371,19.8047,19.8047,98206.1417
2005-11-03 15:05:00,24.45,24.47,24.44,24.45,77024.4248505118,19.7966,19.8128,19.7885,19.7966,77024.4249
2005-11-03 15:10:00,24.45,24.46,24.42,24.43,95773.79142596532,19.7966,19.8047,19.7723,19.7804,95773.7914
2005-11-03 15:15:00,24.43,24.44,24.42,24.44,106009.9320968886,19.7804,19.7885,19.7723,19.7885,106009.9321
2005-11-03 15:20:00,24.44,24.46,24.43,24.46,109658.45748454444,19.7885,19.8047,19.7804,19.8047,109658.4575
2005-11-03 15:25:00,24.46,24.5,24.45,24.5,145636.97172392823,19.8047,19.8371,19.7966,19.8371,145636.9717
2005-11-03 15:30:00,24.51,24.52,24.46,24.47,159217.59400020266,19.8452,19.8533,19.8047,19.8128,159217.594
2005-11-03 15:35:00,24.47,24.52,24.47,24.5,141887.0984088375,19.8128,19.8533,19.8128,19.8371,141887.0984
2005-11-03 15:40:00,24.5,24.54,24.5,24.53,130637.4784635654,19.8371,19.8695,19.8371,19.8614,130637.4785
2005-11-03 15:45:00,24.53,24.6,24.53,24.58,203101.24657950745,19.8614,19.9181,19.8614,19.9019,203101.2466
2005-11-03 15:50:00,24.58,24.61,24.57,24.57,166311.94892064456,19.9019,19.9262,19.8938,19.8938,166311.9489
2005-11-03 15:55:00,24.58,24.58,24.53,24.56,226208.57403466097,19.9019,19.9019,19.8614,19.8857,226208.574
2005-11-04 09:30:00,24.67,24.67,24.57,24.63,318333.84007297043,19.9748,19.9748,19.8938,19.9424,318333.8401
2005-11-04 09:35:00,24.63,24.65,24.59,24.64,85233.6069727374,19.9424,19.9586,19.91,19.9505,85233.607
2005-11-04 09:40:00,24.65,24.69,24.61,24.69,98408.83753927232,19.9586,19.991,19.9262,19.991,98408.8375
2005-11-04 09:45:00,24.69,24.72,24.64,24.64,108340.93442789093,19.991,20.0152,19.9505,19.9505,108340.9344
2005-11-04 09:50:00,24.64,24.64,24.58,24.6,128813.2157697375,19.9505,19.9505,19.9019,19.9181,128813.2158
2005-11-04 09:55:00,24.61,24.64,24.59,24.64,119995.9460829026,19.9262,19.9505,19.91,19.9505,119995.9461
2005-11-04 10:00:00,24.64,24.64,24.59,24.61,65572.10905036991,19.9505,19.9505,19.91,19.9262,65572.1091
2005-11-04 10:05:00,24.61,24.62,24.58,24.6,55437.31630688151,19.9262,19.9343,19.9019,19.9181,55437.3163
2005-11-04 10:10:00,24.6,24.6,24.49,24.5,204013.37792642132,19.9181,19.9181,19.829,19.8371,204013.3779
2005-11-04 10:15:00,24.5,24.53,24.49,24.5,80267.55852842808,19.8371,19.8614,19.829,19.8371,80267.5585
2005-11-04 10:20:00,24.5,24.51,24.48,24.5,68409.85101854666,19.8371,19.8452,19.8209,19.8371,68409.851
2005-11-04 10:25:00,24.49,24.57,24.48,24.52,84828.21526299785,19.829,19.8938,19.8209,19.8533,84828.2153
2005-11-04 10:30:00,24.54,24.55,24.45,24.47,56754.83936353501,19.8695,19.8776,19.7966,19.8128,56754.8394
2005-11-04 10:35:00,24.45,24.47,24.44,24.45,44289.04428904428,19.7966,19.8128,19.7885,19.7966,44289.0443
2005-11-04 10:40:00,24.46,24.5,24.44,24.45,76010.94557616295,19.8047,19.8371,19.7885,19.7966,76010.9456
2005-11-04 10:45:00,24.44,24.46,24.41,24.41,167122.73234012362,19.7885,19.8047,19.7642,19.7642,167122.7323
2005-11-04 10:50:00,24.4,24.45,24.38,24.45,90098.30748961182,19.7562,19.7966,19.74,19.7966,90098.3075
2005-11-04 10:55:00,24.45,24.45,24.41,24.42,63950.54221141177,19.7966,19.7966,19.7642,19.7723,63950.5422
2005-11-04 11:00:00,24.42,24.44,24.41,24.44,42262.0857403466,19.7723,19.7885,19.7642,19.7885,42262.0857
2005-11-04 11:05:00,24.44,24.47,24.43,24.44,115536.63727576769,19.7885,19.8128,19.7804,19.7885,115536.6373
2005-11-04 11:10:00,24.44,24.47,24.43,24.45,36383.905949123335,19.7885,19.8128,19.7804,19.7966,36383.9059
2005-11-04 11:15:00,24.45,24.46,24.44,24.45,49356.44066078848,19.7966,19.8047,19.7885,19.7966,49356.4407
2005-11-04 11:20:00,24.46,24.46,24.42,24.44,80875.64609303739,19.8047,19.8047,19.7723,19.7885,80875.6461
2005-11-04 11:25:00,24.42,24.44,24.4,24.41,48647.00516874429,19.7723,19.7885,19.7562,19.7642,48647.0052
2005-11-04 11:30:00,24.41,24.42,24.33,24.34,83003.95256916995,19.7642,19.7723,19.6995,19.7076,83003.9526
2005-11-04 11:35:00,24.34,24.34,24.31,24.33,76923.07692307691,19.7076,19.7076,19.6833,19.6995,76923.0769
2005-11-04 11:40:00,24.33,24.34,24.31,24.34,64659.97770345595,19.6995,19.7076,19.6833,19.7076,64659.9777
2005-11-04 11:45:00,24.33,24.37,24.32,24.35,107530.15100841186,19.6995,19.7319,19.6914,19.7157,107530.151
2005-11-04 11:50:00,24.35,24.36,24.29,24.3,49559.13651565825,19.7157,19.7238,19.6671,19.6752,49559.1365
2005-11-04 11:55:00,24.31,24.32,24.3,24.31,99219.62095875136,19.6833,19.6914,19.6752,19.6833,99219.621
2005-11-04 12:00:00,24.3,24.31,24.27,24.29,26249.11320563494,19.6752,19.6833,19.6509,19.6671,26249.1132
2005-11-04 12:05:00,24.29,24.3,24.28,24.3,43985.00050673963,19.6671,19.6752,19.659,19.6752,43985.0005
2005-11-04 12:10:00,24.3,24.31,24.29,24.31,114421.81007398396,19.6752,19.6833,19.6671,19.6833,114421.8101
2005-11-04 12:15:00,24.31,24.31,24.29,24.29,47329.4821120908,19.6833,19.6833,19.6671,19.6671,47329.4821
2005-11-04 12:20:00,24.3,24.34,24.3,24.34,83916.08391608391,19.6752,19.7076,19.6752,19.7076,83916.0839
2005-11-04 12:25:00,24.34,24.34,24.32,24.34,25843.721495895406,19.7076,19.7076,19.6914,19.7076,25843.7215
2005-11-04 12:30:00,24.34,24.35,24.33,24.34,44694.43599878382,19.7076,19.7157,19.6995,19.7076,44694.436
2005-11-04 12:35:00,24.34,24.34,24.32,24.33,32836.728488902394,19.7076,19.7076,19.6914,19.6995,32836.7285
2005-11-04 12:40:00,24.33,24.35,24.32,24.34,59997.973041451296,19.6995,19.7157,19.6914,19.7076,59997.973
2005-11-04 12:45:00,24.34,24.35,24.33,24.35,65268.06526806526,19.7076,19.7157,19.6995,19.7157,65268.0653
2005-11-04 12:50:00,24.35,24.35,24.32,24.33,32228.640924293093,19.7157,19.7157,19.6914,19.6995,32228.6409
2005-11-04 12:55:00,24.33,24.34,24.31,24.33,41045.910611128,19.6995,19.7076,19.6833,19.6995,41045.9106
2005-11-04 13:00:00,24.33,24.34,24.32,24.32,44289.04428904428,19.6995,19.7076,19.6914,19.6914,44289.0443
2005-11-04 13:05:00,24.33,24.36,24.32,24.33,68713.89480085131,19.6995,19.7238,19.6914,19.6995,68713.8948
2005-11-04 13:10:00,24.33,24.34,24.29,24.31,70538.15749467922,19.6995,19.7076,19.6671,19.6833,70538.1575
2005-11-04 13:15:00,24.31,24.33,24.31,24.32,26350.461133069824,19.6833,19.6995,19.6833,19.6914,26350.4611
2005-11-04 13:20:00,24.32,24.32,24.29,24.3,44187.6963616094,19.6914,19.6914,19.6671,19.6752,44187.6964
2005-11-04 13:25:00,24.29,24.32,24.28,24.3,129928.0429715212,19.6671,19.6914,19.659,19.6752,129928.043
2005-11-04 13:30:00,24.31,24.31,24.26,24.28,55944.05594405594,19.6833,19.6833,19.6428,19.659,55944.0559
2005-11-04 13:35:00,24.28,24.29,24.26,24.29,69930.06993006992,19.659,19.6671,19.6428,19.6671,69930.0699
2005-11-04 13:40:00,24.28,24.31,24.27,24.3,63443.80257423734,19.659,19.6833,19.6509,19.6752,63443.8026
2005-11-04 13:45:00,24.3,24.31,24.3,24.31,40032.43133677916,19.6752,19.6833,19.6752,19.6833,40032.4313
2005-11-04 13:50:00,24.3,24.35,24.3,24.32,84118.77977095367,19.6752,19.7157,19.6752,19.6914,84118.7798
2005-11-04 13:55:00,24.32,24.33,24.31,24.32,48342.96138643964,19.6914,19.6995,19.6833,19.6914,48342.9614
2005-11-04 14:00:00,24.31,24.31,24.27,24.3,39627.03962703962,19.6833,19.6833,19.6509,19.6752,39627.0396
2005-11-04 14:05:00,24.3,24.33,24.28,24.33,38714.90828012567,19.6752,19.6995,19.659,19.6995,38714.9083
2005-11-04 14:10:00,24.33,24.33,24.28,24.3,41451.30232086753,19.6995,19.6995,19.659,19.6752,41451.3023
2005-11-04 14:15:00,24.31,24.33,24.29,24.32,46113.30698287219,19.6833,19.6995,19.6671,19.6914,46113.307
2005-11-04 14:20:00,24.32,24.37,24.3,24.34,88578.08857808856,19.6914,19.7319,19.6752,19.7076,88578.0886
2005-11-04 14:25:00,24.35,24.35,24.32,24.34,46011.959055437306,19.7157,19.7157,19.6914,19.7076,46011.9591
2005-11-04 14:30:00,24.35,24.35,24.33,24.34,79355.42718151413,19.7157,19.7157,19.6995,19.7076,79355.4272
2005-11-04 14:35:00,24.33,24.34,24.32,24.33,44289.04428904428,19.6995,19.7076,19.6914,19.6995,44289.0443
2005-11-04 14:40:00,24.33,24.4,24.32,24.39,110874.63261376302,19.6995,19.7562,19.6914,19.7481,110874.6326
2005-11-04 14:45:00,24.4,24.4,24.36,24.38,85030.91111786762,19.7562,19.7562,19.7238,19.74,85030.9111
2005-11-04 14:50:00,24.6,24.6,24.37,24.43,98003.44582953276,19.9181,19.9181,19.7319,19.7804,98003.4458
2005-11-04 14:55:00,24.43,24.43,24.41,24.41,82902.60464173506,19.7804,19.7804,19.7642,19.7642,82902.6046
2005-11-04 15:00:00,24.41,24.44,24.41,24.43,54727.88081483733,19.7642,19.7885,19.7642,19.7804,54727.8808
2005-11-04 15:05:00,24.43,24.46,24.42,24.44,51383.39920948616,19.7804,19.8047,19.7723,19.7885,51383.3992
2005-11-04 15:10:00,24.44,24.46,24.43,24.44,62531.67122732339,19.7885,19.8047,19.7804,19.7885,62531.6712
2005-11-04 15:15:00,24.44,24.44,24.42,24.44,40539.17097395357,19.7885,19.7885,19.7723,19.7885,40539.171
2005-11-04 15:20:00,24.44,24.44,24.4,24.4,97395.35826492346,19.7885,19.7885,19.7562,19.7562,97395.3583
2005-11-04 15:25:00,24.4,24.41,24.4,24.41,45707.915273132654,19.7562,19.7642,19.7562,19.7642,45707.9153
2005-11-04 15:30:00,24.41,24.42,24.39,24.4,84625.5194081281,19.7642,19.7723,19.7481,19.7562,84625.5194
2005-11-04 15:35:00,24.41,24.42,24.4,24.42,110063.84919428396,19.7642,19.7723,19.7562,19.7723,110063.8492
2005-11-04 15:40:00,24.41,24.47,24.41,24.46,134894.09141583054,19.7642,19.8128,19.7642,19.8047,134894.0914
2005-11-04 15:45:00,24.46,24.49,24.45,24.49,178372.35228539573,19.8047,19.829,19.7966,19.829,178372.3523
2005-11-04 15:50:00,24.5,24.51,24.46,24.46,132563.0890848282,19.8371,19.8452,19.8047,19.8047,132563.0891
2005-11-04 15:55:00,24.47,24.48,24.44,24.46,135907.57069017936,19.8128,19.8209,19.7885,19.8047,135907.5707
2005-11-07 09:30:00,24.67,24.7,24.63,24.7,223776.2237762237,19.9748,19.9991,19.9424,19.9991,223776.2238
2005-11-07 09:35:00,24.69,24.76,24.68,24.73,146954.4947805817,19.991,20.0476,19.9829,20.0233,146954.4948
2005-11-07 09:40:00,24.74,24.75,24.67,24.7,110165.19712171884,20.0314,20.0395,19.9748,19.9991,110165.1971
2005-11-07 09:45:00,24.69,24.71,24.63,24.64,83510.69220634436,19.991,20.0072,19.9424,19.9505,83510.6922
2005-11-07 09:50:00,24.64,24.72,24.64,24.7,71348.94091415829,19.9505,20.0152,19.9505,19.9991,71348.9409
2005-11-07 09:55:00,24.7,24.75,24.67,24.74,127191.64893077934,19.9991,20.0395,19.9748,20.0314,127191.6489
2005-11-07 10:00:00,24.73,24.73,24.68,24.7,89186.17614269786,20.0233,20.0233,19.9829,19.9991,89186.1761
2005-11-07 10:05:00,24.7,24.75,24.7,24.71,77733.86034255598,19.9991,20.0395,19.9991,20.0072,77733.8603
2005-11-07 10:10:00,24.71,24.72,24.68,24.68,35877.16631194892,20.0072,20.0152,19.9829,19.9829,35877.1663
2005-11-07 10:15:00,24.68,24.73,24.67,24.73,64558.62977602107,19.9829,20.0233,19.9748,20.0233,64558.6298
2005-11-07 10:20:00,24.73,24.73,24.6,24.62,252153.64345799125,20.0233,20.0233,19.9181,19.9343,252153.6435
2005-11-07 10:25:00,24.61,24.65,24.6,24.61,171176.64943751896,19.9262,19.9586,19.9181,19.9262,171176.6494
2005-11-07 10:30:00,24.61,24.62,24.57,24.59,110063.84919428396,19.9262,19.9343,19.8938,19.91,110063.8492
2005-11-07 10:35:00,24.59,24.61,24.56,24.56,63443.80257423734,19.91,19.9262,19.8857,19.8857,63443.8026
2005-11-07 10:40:00,24.56,24.61,24.54,24.61,82801.25671430018,19.8857,19.9262,19.8695,19.9262,82801.2567
2005-11-07 10:45:00,24.61,24.62,24.57,24.61,78037.90412486064,19.9262,19.9343,19.8938,19.9262,78037.9041
2005-11-07 10:50:00,24.61,24.62,24.58,24.59,78341.94790716529,19.9262,19.9343,19.9019,19.91,78341.9479
2005-11-07 10:55:00,24.59,24.63,24.58,24.62,78037.90412486064,19.91,19.9424,19.9019,19.9343,78037.9041
2005-11-07 11:00:00,24.61,24.64,24.6,24.62,119286.5105908584,19.9262,19.9505,19.9181,19.9343,119286.5106
2005-11-07 11:05:00,24.63,24.65,24.61,24.62,100841.18779770951,19.9424,19.9586,19.9262,19.9343,100841.1878
2005-11-07 11:10:00,24.61,24.64,24.6,24.62,63646.49842910712,19.9262,19.9505,19.9181,19.9343,63646.4984
2005-11-07 11:15:00,24.62,24.65,24.61,24.62,110874.63261376302,19.9343,19.9586,19.9262,19.9343,110874.6326
2005-11-07 11:20:00,24.62,24.64,24.61,24.61,71450.28884159318,19.9343,19.9505,19.9262,19.9262,71450.2888
2005-11-07 11:25:00,24.61,24.65,24.61,24.65,35775.81838451403,19.9262,19.9586,19.9262,19.9586,35775.8184
2005-11-07 11:30:00,24.65,24.65,24.63,24.64,35877.16631194892,19.9586,19.9586,19.9424,19.9505,35877.1663
2005-11-07 11:35:00,24.65,24.67,24.64,24.66,83510.69220634436,19.9586,19.9748,19.9505,19.9667,83510.6922
2005-11-07 11:40:00,24.66,24.67,24.65,24.66,76517.68521333738,19.9667,19.9748,19.9586,19.9667,76517.6852
2005-11-07 11:45:00,24.67,24.68,24.64,24.67,45505.21941826289,19.9748,19.9829,19.9505,19.9748,45505.2194
2005-11-07 11:50:00,24.67,24.68,24.65,24.67,39931.08340934428,19.9748,19.9829,19.9586,19.9748,39931.0834
2005-11-07 11:55:00,24.66,24.73,24.65,24.7,78544.64376203505,19.9667,20.0233,19.9586,19.9991,78544.6438
2005-11-07 12:00:00,24.71,24.72,24.68,24.7,60707.40853349548,20.0072,20.0152,19.9829,19.9991,60707.4085
2005-11-07 12:05:00,24.71,24.76,24.71,24.74,97902.09790209788,20.0072,20.0476,20.0072,20.0314,97902.0979
2005-11-07 12:10:00,24.74,24.76,24.72,24.74,43072.86915982568,20.0314,20.0476,20.0152,20.0314,43072.8692
2005-11-07 12:15:00,24.74,24.75,24.7,24.73,58680.4499847978,20.0314,20.0395,19.9991,20.0233,58680.45
2005-11-07 12:20:00,24.74,24.76,24.71,24.72,69220.63443802574,20.0314,20.0476,20.0072,20.0152,69220.6344
2005-11-07 12:25:00,24.72,24.72,24.69,24.71,24627.5463666768,20.0152,20.0152,19.991,20.0072,24627.5464
2005-11-07 12:30:00,24.71,24.72,24.67,24.69,42870.173304955904,20.0072,20.0152,19.9748,19.991,42870.1733
2005-11-07 12:35:00,24.67,24.7,24.66,24.66,37498.73315090706,19.9748,19.9991,19.9667,19.9667,37498.7332
2005-11-07 12:40:00,24.67,24.68,24.64,24.67,66788.28417958852,19.9748,19.9829,19.9505,19.9748,66788.2842
2005-11-07 12:45:00,24.67,24.68,24.65,24.66,41248.60646599776,19.9748,19.9829,19.9586,19.9667,41248.6065
2005-11-07 12:50:00,24.66,24.69,24.66,24.66,28276.07175433262,19.9667,19.991,19.9667,19.9667,28276.0718
2005-11-07 12:55:00,24.66,24.69,24.65,24.68,23208.675382588423,19.9667,19.991,19.9586,19.9829,23208.6754
2005-11-07 13:00:00,24.67,24.68,24.66,24.67,11046.92409040235,19.9748,19.9829,19.9667,19.9748,11046.9241
2005-11-07 13:05:00,24.67,24.68,24.65,24.66,36383.905949123335,19.9748,19.9829,19.9586,19.9667,36383.9059
2005-11-07 13:10:00,24.66,24.67,24.64,24.65,55335.96837944663,19.9667,19.9748,19.9505,19.9586,55335.9684
2005-11-07 13:15:00,24.65,24.66,24.64,24.66,20674.977196716325,19.9586,19.9667,19.9505,19.9667,20674.9772
2005-11-07 13:20:00,24.67,24.67,24.65,24.67,31721.90128711867,19.9748,19.9748,19.9586,19.9748,31721.9013
2005-11-07 13:25:00,24.66,24.73,24.65,24.7,70842.20127698388,19.9667,20.0233,19.9586,19.9991,70842.2013
2005-11-07 13:30:00,24.7,24.73,24.69,24.72,106618.0196614979,19.9991,20.0233,19.991,20.0152,106618.0197
2005-11-07 13:35:00,24.73,24.74,24.72,24.74,61315.496098104784,20.0233,20.0314,20.0152,20.0314,61315.4961
2005-11-07 13:40:00,24.74,24.74,24.7,24.7,346407.21597243333,20.0314,20.0314,19.9991,19.9991,346407.216
2005-11-07 13:45:00,24.7,24.73,24.7,24.72,36789.29765886287,19.9991,20.0233,19.9991,20.0152,36789.2977
2005-11-07 13:50:00,24.73,24.74,24.69,24.71,51079.35542718151,20.0233,20.0314,19.991,20.0072,51079.3554
2005-11-07 13:55:00,24.72,24.72,24.69,24.69,30607.07408533495,20.0152,20.0152,19.991,19.991,30607.0741
2005-11-07 14:00:00,24.69,24.7,24.65,24.67,60504.712678625714,19.991,19.9991,19.9586,19.9748,60504.7127
2005-11-07 14:05:00,24.67,24.68,24.65,24.67,97192.6624100537,19.9748,19.9829,19.9586,19.9748,97192.6624
2005-11-07 14:10:00,24.67,24.73,24.66,24.71,90402.35127191649,19.9748,20.0233,19.9667,20.0072,90402.3513
2005-11-07 14:15:00,24.72,24.74,24.7,24.72,48849.701023614056,20.0152,20.0314,19.9991,20.0152,48849.701
2005-11-07 14:20:00,24.72,24.74,24.69,24.73,56957.53521840477,20.0152,20.0314,19.991,20.0233,56957.5352
2005-11-07 14:25:00,24.73,24.76,24.72,24.73,79659.47096381878,20.0233,20.0476,20.0152,20.0233,79659.471
2005-11-07 14:30:00,24.74,24.77,24.72,24.75,119894.5981554677,20.0314,20.0557,20.0152,20.0395,119894.5982
2005-11-07 14:35:00,24.75,24.77,24.74,24.75,82193.16914969088,20.0395,20.0557,20.0314,20.0395,82193.1691
2005-11-07 14:40:00,24.75,24.82,24.75,24.82,148981.45332927938,20.0395,20.0962,20.0395,20.0962,148981.4533
2005-11-07 14:45:00,24.82,24.85,24.8,24.8,151717.84737002125,20.0962,20.1205,20.08,20.08,151717.8474
2005-11-07 14:50:00,24.8,24.82,24.8,24.81,74794.77044694434,20.08,20.0962,20.08,20.0881,74794.7704
2005-11-07 14:55:00,24.81,24.83,24.79,24.82,289044.289044289,20.0881,20.1043,20.0719,20.0962,289044.289
2005-11-07 15:00:00,24.82,24.84,24.82,24.83,98611.53339414208,20.0962,20.1124,20.0962,20.1043,98611.5334
2005-11-07 15:05:00,24.83,24.86,24.82,24.82,168946.99503395153,20.1043,20.1286,20.0962,20.0962,168946.995
2005-11-07 15:10:00,24.83,24.84,24.81,24.83,180703.35461639808,20.1043,20.1124,20.0881,20.1043,180703.3546
2005-11-07 15:15:00,24.81,24.85,24.81,24.83,87361.91344886995,20.0881,20.1205,20.0881,20.1043,87361.9134
2005-11-07 15:20:00,24.83,24.84,24.8,24.83,173913.04347826084,20.1043,20.1124,20.08,20.1043,173913.0435
2005-11-07 15:25:00,24.82,24.84,24.8,24.81,131346.91395560958,20.0962,20.1124,20.08,20.0881,131346.914
2005-11-07 15:30:00,24.8,24.83,24.78,24.81,196513.63129624,20.08,20.1043,20.0638,20.0881,196513.6313
2005-11-07 15:35:00,24.81,24.83,24.79,24.8,152427.28286206545,20.0881,20.1043,20.0719,20.08,152427.2829
2005-11-07 15:40:00,24.8,24.85,24.79,24.83,97395.35826492346,20.08,20.1205,20.0719,20.1043,97395.3583
2005-11-07 15:45:00,24.82,24.84,24.81,24.81,185365.3592784028,20.0962,20.1124,20.0881,20.0881,185365.3593
2005-11-07 15:50:00,24.81,24.84,24.81,24.83,207155.1636769028,20.0881,20.1124,20.0881,20.1043,207155.1637
2005-11-07 15:55:00,24.83,24.84,24.81,24.84,197831.15435289344,20.1043,20.1124,20.0881,20.1124,197831.1544
2005-11-08 09:30:00,24.84,24.88,24.77,24.81,169757.7784534306,20.1124,20.1448,20.0557,20.0881,169757.7785
2005-11-08 09:35:00,24.82,24.9,24.8,24.84,76517.68521333738,20.0962,20.161,20.08,20.1124,76517.6852
2005-11-08 09:40:00,24.84,24.87,24.81,24.85,84625.5194081281,20.1124,20.1367,20.0881,20.1205,84625.5194
2005-11-08 09:45:00,24.84,24.87,24.82,24.83,83307.9963514746,20.1124,20.1367,20.0962,20.1043,83307.9964
2005-11-08 09:50:00,24.83,24.9,24.81,24.82,151413.8035877166,20.1043,20.161,20.0881,20.0962,151413.8036
2005-11-08 09:55:00,24.82,24.82,24.76,24.81,209283.47015303533,20.0962,20.0962,20.0476,20.0881,209283.4702
2005-11-08 10:00:00,24.81,24.82,24.74,24.77,114624.50592885372,20.0881,20.0962,20.0314,20.0557,114624.5059
2005-11-08 10:05:00,24.77,24.86,24.77,24.83,118577.0750988142,20.0557,20.1286,20.0557,20.1043,118577.0751
2005-11-08 10:10:00,24.83,24.86,24.83,24.85,48444.309313874524,20.1043,20.1286,20.1043,20.1205,48444.3093
2005-11-08 10:15:00,24.85,24.85,24.76,24.79,85740.34660991181,20.1205,20.1205,20.0476,20.0719,85740.3466
2005-11-08 10:20:00,24.79,24.83,24.76,24.83,75200.16215668389,20.0719,20.1043,20.0476,20.1043,75200.1622
2005-11-08 10:25:00,24.83,24.85,24.76,24.8,115029.89763859328,20.1043,20.1205,20.0476,20.08,115029.8976
2005-11-08 10:30:00,24.8,24.84,24.77,24.83,49356.44066078848,20.08,20.1124,20.0557,20.1043,49356.4407
2005-11-08 10:35:00,24.83,24.83,24.78,24.82,61315.496098104784,20.1043,20.1043,20.0638,20.0962,61315.4961
2005-11-08 10:40:00,24.83,24.85,24.82,24.82,75301.51008411877,20.1043,20.1205,20.0962,20.0962,75301.5101
2005-11-08 10:45:00,24.82,24.85,24.82,24.83,83409.34427890948,20.0962,20.1205,20.0962,20.1043,83409.3443
2005-11-08 10:50:00,24.84,24.85,24.83,24.85,54930.57666970709,20.1124,20.1205,20.1043,20.1205,54930.5767
2005-11-08 10:55:00,24.85,24.85,24.81,24.85,52599.57433870476,20.1205,20.1205,20.0881,20.1205,52599.5743
2005-11-08 11:00:00,24.85,24.85,24.79,24.81,144522.1445221445,20.1205,20.1205,20.0719,20.0881,144522.1445
2005-11-08 11:05:00,24.81,24.85,24.81,24.82,73882.6391000304,20.0881,20.1205,20.0881,20.0962,73882.6391
2005-11-08 11:10:00,24.83,24.85,24.81,24.84,139252.05229553054,20.1043,20.1205,20.0881,20.1124,139252.0523
2005-11-08 11:15:00,24.84,24.85,24.83,24.83,61011.45231580013,20.1124,20.1205,20.1043,20.1043,61011.4523
2005-11-08 11:20:00,24.83,24.85,24.82,24.85,61518.19195297455,20.1043,20.1205,20.0962,20.1205,61518.192
2005-11-08 11:25:00,24.85,24.85,24.83,24.85,41653.9981757373,20.1205,20.1205,20.1043,20.1205,41653.9982
2005-11-08 11:30:00,24.85,24.85,24.81,24.82,148474.71369210497,20.1205,20.1205,20.0881,20.0962,148474.7137
2005-11-08 11:35:00,24.83,24.83,24.79,24.81,122225.60048647004,20.1043,20.1043,20.0719,20.0881,122225.6005
2005-11-08 11:40:00,24.81,24.83,24.81,24.82,72058.37640620249,20.0881,20.1043,20.0881,20.0962,72058.3764
2005-11-08 11:45:00,24.82,24.85,24.81,24.85,136110.26654504912,20.0962,20.1205,20.0881,20.1205,136110.2665
2005-11-08 11:50:00,24.85,24.87,24.82,24.83,53410.35775818384,20.1205,20.1367,20.0962,20.1043,53410.3578
2005-11-08 11:55:00,24.83,24.85,24.82,24.83,144218.10073983984,20.1043,20.1205,20.0962,20.1043,144218.1007
2005-11-08 12:00:00,24.83,24.85,24.83,24.84,113408.33079963514,20.1043,20.1205,20.1043,20.1124,113408.3308
2005-11-08 12:05:00,24.84,24.84,24.78,24.81,94658.9642241816,20.1124,20.1124,20.0638,20.0881,94658.9642
2005-11-08 12:10:00,24.81,24.84,24.8,24.83,60910.104388365246,20.0881,20.1124,20.08,20.1043,60910.1044
2005-11-08 12:15:00,24.83,24.84,24.81,24.83,51180.70335461639,20.1043,20.1124,20.0881,20.1043,51180.7034
2005-11-08 12:20:00,24.82,24.84,24.81,24.83,34863.68703760007,20.0962,20.1124,20.0881,20.1043,34863.687
2005-11-08 12:25:00,24.84,24.85,24.82,24.83,70335.46163980945,20.1124,20.1205,20.0962,20.1043,70335.4616
2005-11-08 12:30:00,24.83,24.85,24.83,24.85,35167.730819904726,20.1043,20.1205,20.1043,20.1205,35167.7308
2005-11-08 12:35:00,24.85,24.85,24.83,24.85,46822.742474916384,20.1205,20.1205,20.1043,20.1205,46822.7425
2005-11-08 12:40:00,24.85,24.85,24.83,24.85,45505.21941826289,20.1205,20.1205,20.1043,20.1205,45505.2194
2005-11-08 12:45:00,24.85,24.86,24.83,24.83,31924.59714198844,20.1205,20.1286,20.1043,20.1043,31924.5971
2005-11-08 12:50:00,24.84,24.86,24.8,24.85,62734.36708219316,20.1124,20.1286,20.08,20.1205,62734.3671
2005-11-08 12:55:00,24.85,24.9,24.83,24.87,72666.46397081179,20.1205,20.161,20.1043,20.1367,72666.464
2005-11-08 13:00:00,24.87,24.89,24.87,24.88,52498.22641126988,20.1367,20.1529,20.1367,20.1448,52498.2264
2005-11-08 13:05:00,24.87,24.89,24.86,24.87,82598.5608594304,20.1367,20.1529,20.1286,20.1367,82598.5609
2005-11-08 13:10:00,24.88,24.88,24.83,24.84,38410.86449782101,20.1448,20.1448,20.1043,20.1124,38410.8645
2005-11-08 13:15:00,24.85,24.88,24.84,24.86,50775.311644876856,20.1205,20.1448,20.1124,20.1286,50775.3116
2005-11-08 13:20:00,24.85,24.88,24.85,24.87,24424.850511807028,20.1205,20.1448,20.1205,20.1367,24424.8505
2005-11-08 13:25:00,24.87,24.89,24.86,24.87,33343.46812607682,20.1367,20.1529,20.1286,20.1367,33343.4681
2005-11-08 13:30:00,24.87,24.92,24.87,24.88,143204.621465491,20.1367,20.1772,20.1367,20.1448,143204.6215
2005-11-08 13:35:00,24.87,24.89,24.85,24.89,95267.05178879092,20.1367,20.1529,20.1205,20.1529,95267.0518
2005-11-08 13:40:00,24.88,24.9,24.86,24.86,45099.82770852336,20.1448,20.161,20.1286,20.1286,45099.8277
2005-11-08 13:45:00,24.86,24.88,24.85,24.86,36485.25387655822,20.1286,20.1448,20.1205,20.1286,36485.2539
2005-11-08 13:50:00,24.86,24.89,24.85,24.86,150805.7160231073,20.1286,20.1529,20.1205,20.1286,150805.716
2005-11-08 13:55:00,24.85,24.88,24.84,24.88,267153.1367183541,20.1205,20.1448,20.1124,20.1448,267153.1367
2005-11-08 14:00:00,24.88,24.88,24.85,24.87,29796.29066585588,20.1448,20.1448,20.1205,20.1367,29796.2907
2005-11-08 14:05:00,24.86,24.88,24.86,24.87,33850.20776325124,20.1286,20.1448,20.1286,20.1367,33850.2078
2005-11-08 14:10:00,24.86,24.89,24.85,24.89,49457.78858822336,20.1286,20.1529,20.1205,20.1529,49457.7886
2005-11-08 14:15:00,24.89,24.89,24.85,24.86,190534.10357758185,20.1529,20.1529,20.1205,20.1286,190534.1036
2005-11-08 14:20:00,24.86,24.87,24.85,24.86,62328.97537245362,20.1286,20.1367,20.1205,20.1286,62328.9754
2005-11-08 14:25:00,24.85,24.86,24.85,24.85,59997.973041451296,20.1205,20.1286,20.1205,20.1205,59997.973
2005-11-08 14:30:00,24.84,24.84,24.81,24.82,154352.89348332823,20.1124,20.1124,20.0881,20.0962,154352.8935
2005-11-08 14:35:00,24.82,24.85,24.82,24.85,56754.83936353501,20.0962,20.1205,20.0962,20.1205,56754.8394
2005-11-08 14:40:00,24.85,24.85,24.83,24.85,50978.00749974662,20.1205,20.1205,20.1043,20.1205,50978.0075
2005-11-08 14:45:00,24.85,24.86,24.85,24.85,64153.238066281534,20.1205,20.1286,20.1205,20.1205,64153.2381
2005-11-08 14:50:00,24.85,24.85,24.85,24.85,54626.53288740244,20.1205,20.1205,20.1205,20.1205,54626.5329
2005-11-08 14:55:00,24.85,24.85,24.82,24.84,353602.9188203101,20.1205,20.1205,20.0962,20.1124,353602.9188
2005-11-08 15:00:00,24.84,24.85,24.83,24.84,61923.58366271409,20.1124,20.1205,20.1043,20.1124,61923.5837
2005-11-08 15:05:00,24.84,24.85,24.82,24.83,64254.58599371642,20.1124,20.1205,20.0962,20.1043,64254.586
2005-11-08 15:10:00,24.84,24.85,24.82,24.84,125367.38623695144,20.1124,20.1205,20.0962,20.1124,125367.3862
2005-11-08 15:15:00,24.85,24.85,24.82,24.82,76213.64143103272,20.1205,20.1205,20.0962,20.0962,76213.6414
2005-11-08 15:20:00,24.82,24.85,24.81,24.83,119995.9460829026,20.0962,20.1205,20.0881,20.1043,119995.9461
2005-11-08 15:25:00,24.82,24.85,24.81,24.84,160129.72534711662,20.0962,20.1205,20.0881,20.1124,160129.7253
2005-11-08 15:30:00,24.84,24.84,24.8,24.83,89490.21992500252,20.1124,20.1124,20.08,20.1043,89490.2199
2005-11-08 15:35:00,24.82,24.83,24.8,24.81,64659.97770345595,20.0962,20.1043,20.08,20.0881,64659.9777
2005-11-08 15:40:00,24.81,24.82,24.78,24.8,158812.20229046314,20.0881,20.0962,20.0638,20.08,158812.2023
2005-11-08 15:45:00,24.8,24.81,24.79,24.8,99827.70852336068,20.08,20.0881,20.0719,20.08,99827.7085
2005-11-08 15:50:00,24.81,24.82,24.79,24.79,172291.4766393027,20.0881,20.0962,20.0719,20.0719,172291.4766
2005-11-08 15:55:00,24.8,24.83,24.79,24.83,167629.47197729803,20.08,20.1043,20.0719,20.1043,167629.472
2005-11-09 09:30:00,24.83,24.89,24.83,24.89,132259.04530252353,20.1043,20.1529,20.1043,20.1529,132259.0453
2005-11-09 09:35:00,24.88,25.03,24.87,25.0,87564.60930373972,20.1448,20.2662,20.1367,20.242,87564.6093
2005-11-09 09:40:00,25.01,25.06,24.98,25.04,175129.21860747944,20.2501,20.2905,20.2258,20.2743,175129.2186
2005-11-09 09:45:00,25.05,25.07,25.01,25.04,141583.05462653286,20.2824,20.2986,20.2501,20.2743,141583.0546
2005-11-09 09:50:00,25.03,25.06,24.97,25.0,85132.2590453025,20.2662,20.2905,20.2177,20.242,85132.259
2005-11-09 09:55:00,25.01,25.02,24.93,24.99,93544.13702239787,20.2501,20.2582,20.1853,20.2339,93544.137
2005-11-09 10:00:00,24.99,24.99,24.91,24.93,77024.4248505118,20.2339,20.2339,20.1691,20.1853,77024.4249
2005-11-09 10:05:00,24.93,24.97,24.9,24.97,140062.8357150096,20.1853,20.2177,20.161,20.2177,140062.8357
2005-11-09 10:10:00,24.99,25.03,24.95,25.01,77733.86034255598,20.2339,20.2662,20.2015,20.2501,77733.8603
2005-11-09 10:15:00,25.03,25.04,24.97,25.02,125063.3424546468,20.2662,20.2743,20.2177,20.2582,125063.3425
2005-11-09 10:20:00,25.03,25.03,25.0,25.01,107124.75929867232,20.2662,20.2662,20.242,20.2501,107124.7593
2005-11-09 10:25:00,25.01,25.01,24.94,24.98,58680.4499847978,20.2501,20.2501,20.1934,20.2258,58680.45
2005-11-09 10:30:00,24.99,25.06,24.99,25.04,69930.06993006992,20.2339,20.2905,20.2339,20.2743,69930.0699
2005-11-09 10:35:00,25.05,25.05,25.01,25.03,78341.94790716529,20.2824,20.2824,20.2501,20.2662,78341.9479
2005-11-09 10:40:00,25.03,25.06,25.03,25.05,51890.13884666058,20.2662,20.2905,20.2662,20.2824,51890.1388
2005-11-09 10:45:00,25.05,25.05,25.01,25.04,100537.14401540486,20.2824,20.2824,20.2501,20.2743,100537.144
2005-11-09 10:50:00,25.04,25.05,25.03,25.04,62633.01915475827,20.2743,20.2824,20.2662,20.2743,62633.0192
2005-11-09 10:55:00,25.05,25.06,25.02,25.04,25134.28600385121,20.2824,20.2905,20.2582,20.2743,25134.286
2005-11-09 11:00:00,25.04,25.05,25.01,25.01,44289.04428904428,20.2743,20.2824,20.2501,20.2501,44289.0443
2005-11-09 11:05:00,25.01,25.02,25.0,25.02,85233.6069727374,20.2501,20.2582,20.242,20.2582,85233.607
2005-11-09 11:10:00,25.02,25.03,25.0,25.03,36789.29765886287,20.2582,20.2662,20.242,20.2662,36789.2977
2005-11-09 11:15:00,25.02,25.06,25.01,25.06,50876.659572311735,20.2582,20.2905,20.2501,20.2905,50876.6596
2005-11-09 11:20:00,25.06,25.07,25.01,25.03,85841.6945373467,20.2905,20.2986,20.2501,20.2662,85841.6945
2005-11-09 11:25:00,25.02,25.05,25.01,25.02,51890.13884666058,20.2582,20.2824,20.2501,20.2582,51890.1388
2005-11-09 11:30:00,25.02,25.05,25.01,25.05,138948.00851322588,20.2582,20.2824,20.2501,20.2824,138948.0085
2005-11-09 11:35:00,25.03,25.05,25.02,25.05,97699.40204722813,20.2662,20.2824,20.2582,20.2824,97699.402
2005-11-09 11:40:00,25.04,25.07,25.03,25.07,98712.88132157696,20.2743,20.2986,20.2662,20.2986,98712.8813
2005-11-09 11:45:00,25.07,25.11,25.06,25.1,59389.88547684199,20.2986,20.331,20.2905,20.3229,59389.8855
2005-11-09 11:50:00,25.11,25.14,25.1,25.12,221546.5693726563,20.331,20.3553,20.3229,20.3391,221546.5694
2005-11-09 11:55:00,25.11,25.12,25.03,25.03,48951.04895104894,20.331,20.3391,20.2662,20.2662,48951.049
2005-11-09 12:00:00,25.03,25.04,25.01,25.04,144015.40488497008,20.2662,20.2743,20.2501,20.2743,144015.4049
2005-11-09 12:05:00,25.04,25.07,25.03,25.07,38309.51657038613,20.2743,20.2986,20.2662,20.2986,38309.5166
2005-11-09 12:10:00,25.06,25.06,25.01,25.02,19965.541704672138,20.2905,20.2905,20.2501,20.2582,19965.5417
2005-11-09 12:15:00,25.01,25.06,24.99,25.06,41045.910611128,20.2501,20.2905,20.2339,20.2905,41045.9106
2005-11-09 12:20:00,25.05,25.14,25.05,25.13,124252.55903516772,20.2824,20.3553,20.2824,20.3472,124252.559
2005-11-09 12:25:00,25.13,25.17,25.11,25.13,72869.15982568155,20.3472,20.3796,20.331,20.3472,72869.1598
2005-11-09 12:30:00,25.13,25.15,25.12,25.14,42768.82537752103,20.3472,20.3634,20.3391,20.3553,42768.8254
2005-11-09 12:35:00,25.13,25.15,25.12,25.15,46011.959055437306,20.3472,20.3634,20.3391,20.3634,46011.9591
2005-11-09 12:40:00,25.16,25.16,25.15,25.15,121617.51292186072,20.3715,20.3715,20.3634,20.3634,121617.5129
2005-11-09 12:45:00,25.16,25.17,25.14,25.16,107935.5427181514,20.3715,20.3796,20.3553,20.3715,107935.5427
2005-11-09 12:50:00,25.15,25.2,25.15,25.17,64761.32563089084,20.3634,20.4039,20.3634,20.3796,64761.3256
2005-11-09 12:55:00,25.18,25.18,25.14,25.15,45809.26320056754,20.3877,20.3877,20.3553,20.3634,45809.2632
2005-11-09 13:00:00,25.16,25.16,25.14,25.15,77531.16448768621,20.3715,20.3715,20.3553,20.3634,77531.1645
2005-11-09 13:05:00,25.15,25.15,25.1,25.12,153238.0662815445,20.3634,20.3634,20.3229,20.3391,153238.0663
2005-11-09 13:10:00,25.12,25.13,25.09,25.1,72159.72433363736,20.3391,20.3472,20.3148,20.3229,72159.7243
2005-11-09 13:15:00,25.1,25.1,25.08,25.08,68916.59065572108,20.3229,20.3229,20.3067,20.3067,68916.5907
2005-11-09 13:20:00,25.08,25.11,25.08,25.09,76720.38106820715,20.3067,20.331,20.3067,20.3148,76720.3811
2005-11-09 13:25:00,25.1,25.15,25.09,25.15,91111.78676396066,20.3229,20.3634,20.3148,20.3634,91111.7868
2005-11-09 13:30:00,25.16,25.16,25.12,25.14,35269.07874733961,20.3715,20.3715,20.3391,20.3553,35269.0787
2005-11-09 13:35:00,25.14,25.18,25.14,25.18,66788.28417958852,20.3553,20.3877,20.3553,20.3877,66788.2842
2005-11-09 13:40:00,25.18,25.19,25.17,25.18,72159.72433363736,20.3877,20.3958,20.3796,20.3877,72159.7243
2005-11-09 13:45:00,25.19,25.19,25.17,25.19,53917.09739535826,20.3958,20.3958,20.3796,20.3958,53917.0974
2005-11-09 13:50:00,25.19,25.19,25.15,25.16,118982.46680855374,20.3958,20.3958,20.3634,20.3715,118982.4668
2005-11-09 13:55:00,25.16,25.18,25.15,25.18,76619.03314077226,20.3715,20.3877,20.3634,20.3877,76619.0331
2005-11-09 14:00:00,25.17,25.19,25.16,25.19,54626.53288740244,20.3796,20.3958,20.3715,20.3958,54626.5329
2005-11-09 14:05:00,25.18,25.19,25.15,25.15,139556.0960778352,20.3877,20.3958,20.3634,20.3634,139556.0961
2005-11-09 14:10:00,25.14,25.16,25.12,25.14,84321.47562582344,20.3553,20.3715,20.3391,20.3553,84321.4756
2005-11-09 14:15:00,25.14,25.19,25.14,25.17,69828.72200263504,20.3553,20.3958,20.3553,20.3796,69828.722
2005-11-09 14:20:00,25.16,25.2,25.16,25.19,116246.07276781189,20.3715,20.4039,20.3715,20.3958,116246.0728
2005-11-09 14:25:00,25.18,25.19,25.14,25.15,152224.5870071957,20.3877,20.3958,20.3553,20.3634,152224.587
2005-11-09 14:30:00,25.14,25.16,25.11,25.11,214148.17066990977,20.3553,20.3715,20.331,20.331,214148.1707
2005-11-09 14:35:00,25.1,25.14,25.09,25.13,90706.39505422112,20.3229,20.3553,20.3148,20.3472,90706.3951
2005-11-09 14:40:00,25.14,25.16,25.13,25.13,110165.19712171884,20.3553,20.3715,20.3472,20.3472,110165.1971
2005-11-09 14:45:00,25.13,25.17,25.12,25.16,108543.6302827607,20.3472,20.3796,20.3391,20.3715,108543.6303
2005-11-09 14:50:00,25.16,25.17,25.09,25.12,164791.7300091213,20.3715,20.3796,20.3148,20.3391,164791.73
2005-11-09 14:55:00,25.11,25.15,25.1,25.13,145434.27586905845,20.331,20.3634,20.3229,20.3472,145434.2759
2005-11-09 15:00:00,25.13,25.14,25.1,25.12,106820.71551636768,20.3472,20.3553,20.3229,20.3391,106820.7155
2005-11-09 15:05:00,25.12,25.13,25.09,25.09,99929.05645079556,20.3391,20.3472,20.3148,20.3148,99929.0565
2005-11-09 15:10:00,25.1,25.12,25.09,25.11,101854.66707205836,20.3229,20.3391,20.3148,20.331,101854.6671
2005-11-09 15:15:00,25.11,25.14,25.11,25.14,104692.40904023511,20.331,20.3553,20.331,20.3553,104692.409
2005-11-09 15:20:00,25.13,25.17,25.13,25.15,121516.16499442584,20.3472,20.3796,20.3472,20.3634,121516.165
2005-11-09 15:25:00,25.15,25.19,25.14,25.18,148272.0178372352,20.3634,20.3958,20.3553,20.3877,148272.0178
2005-11-09 15:30:00,25.18,25.19,25.16,25.17,182122.22560048645,20.3877,20.3958,20.3715,20.3796,182122.2256
2005-11-09 15:35:00,25.17,25.17,25.11,25.12,146751.79892571195,20.3796,20.3796,20.331,20.3391,146751.7989
2005-11-09 15:40:00,25.11,25.14,25.08,25.13,197831.15435289344,20.331,20.3553,20.3067,20.3472,197831.1544
2005-11-09 15:45:00,25.14,25.14,25.11,25.12,121313.46913955608,20.3553,20.3553,20.331,20.3391,121313.4691
2005-11-09 15:50:00,25.13,25.13,25.09,25.1,167629.47197729803,20.3472,20.3472,20.3148,20.3229,167629.472
2005-11-09 15:55:00,25.09,25.11,25.06,25.09,282355.3258335867,20.3148,20.331,20.2905,20.3148,282355.3258
2005-11-10 09:30:00,25.06,25.13,25.05,25.13,161852.64011350964,20.2905,20.3472,20.2824,20.3472,161852.6401
2005-11-10 09:35:00,25.1,25.14,25.09,25.11,52295.53055640011,20.3229,20.3553,20.3148,20.331,52295.5306
2005-11-10 09:40:00,25.12,25.19,25.12,25.19,81787.77743995134,20.3391,20.3958,20.3391,20.3958,81787.7774
2005-11-10 09:45:00,25.18,25.26,25.18,25.23,157089.2875240701,20.3877,20.4525,20.3877,20.4282,157089.2875
2005-11-10 09:50:00,25.22,25.25,25.21,25.23,65572.10905036991,20.4201,20.4444,20.412,20.4282,65572.1091
2005-11-10 09:55:00,25.22,25.25,25.22,25.24,66180.19661497921,20.4201,20.4444,20.4201,20.4363,66180.1966
2005-11-10 10:00:00,25.25,25.26,25.21,25.26,74997.46630181411,20.4444,20.4525,20.412,20.4525,74997.4663
2005-11-10 10:05:00,25.26,25.29,25.22,25.22,156481.1999594608,20.4525,20.4768,20.4201,20.4201,156481.2
2005-11-10 10:10:00,25.23,25.23,25.18,25.18,105401.8445322793,20.4282,20.4282,20.3877,20.3877,105401.8445
2005-11-10 10:15:00,25.18,25.23,25.18,25.22,90199.65541704671,20.3877,20.4282,20.3877,20.4201,90199.6554
2005-11-10 10:20:00,25.22,25.24,25.21,25.24,58781.79791223269,20.4201,20.4363,20.412,20.4363,58781.7979
2005-11-10 10:25:00,25.24,25.27,25.23,25.24,78848.6875443397,20.4363,20.4606,20.4282,20.4363,78848.6875
2005-11-10 10:30:00,25.25,25.27,25.23,25.23,67599.06759906758,20.4444,20.4606,20.4282,20.4282,67599.0676
2005-11-10 10:35:00,25.24,25.24,25.23,25.23,32836.728488902394,20.4363,20.4363,20.4282,20.4282,32836.7285
2005-11-10 10:40:00,25.23,25.25,25.22,25.23,77024.4248505118,20.4282,20.4444,20.4201,20.4282,77024.4249
2005-11-10 10:45:00,25.23,25.25,25.21,25.23,66686.93625215364,20.4282,20.4444,20.412,20.4282,66686.9363
2005-11-10 10:50:00,25.23,25.25,25.2,25.2,80064.86267355831,20.4282,20.4444,20.4039,20.4039,80064.8627
2005-11-10 10:55:00,25.21,25.23,25.18,25.2,62328.97537245362,20.412,20.4282,20.3877,20.4039,62328.9754
2005-11-10 11:00:00,25.2,25.22,25.19,25.2,74997.46630181411,20.4039,20.4201,20.3958,20.4039,74997.4663
2005-11-10 11:05:00,25.2,25.24,25.2,25.21,78645.99168946994,20.4039,20.4363,20.4039,20.412,78645.9917
2005-11-10 11:10:00,25.22,25.26,25.21,25.24,175940.0020269585,20.4201,20.4525,20.412,20.4363,175940.002
2005-11-10 11:15:00,25.23,25.26,25.23,25.24,50673.96371744197,20.4282,20.4525,20.4282,20.4363,50673.9637
2005-11-10 11:20:00,25.24,25.25,25.21,25.22,35978.5142393838,20.4363,20.4444,20.412,20.4201,35978.5142
2005-11-10 11:25:00,25.23,25.23,25.21,25.22,54221.14117766291,20.4282,20.4282,20.412,20.4201,54221.1412
2005-11-10 11:30:00,25.22,25.23,25.21,25.22,50876.659572311735,20.4201,20.4282,20.412,20.4201,50876.6596
2005-11-10 11:35:00,25.22,25.24,25.22,25.22,77936.55619742574,20.4201,20.4363,20.4201,20.4201,77936.5562
2005-11-10 11:40:00,25.22,25.23,25.22,25.22,49457.78858822336,20.4201,20.4282,20.4201,20.4201,49457.7886
2005-11-10 11:45:00,25.22,25.24,25.22,25.22,55031.92459714198,20.4201,20.4363,20.4201,20.4201,55031.9246
2005-11-10 11:50:00,25.23,25.23,25.21,25.21,121313.46913955608,20.4282,20.4282,20.412,20.412,121313.4691
2005-11-10 11:55:00,25.21,25.24,25.21,25.21,29998.986520725648,20.412,20.4363,20.412,20.412,29998.9865
2005-11-10 12:00:00,25.21,25.22,25.15,25.18,81889.12536738622,20.412,20.4201,20.3634,20.3877,81889.1254
2005-11-10 12:05:00,25.17,25.17,25.15,25.16,42971.52123239079,20.3796,20.3796,20.3634,20.3715,42971.5212
2005-11-10 12:10:00,25.15,25.17,25.14,25.15,36485.25387655822,20.3634,20.3796,20.3553,20.3634,36485.2539
2005-11-10 12:15:00,25.15,25.19,25.15,25.19,66382.89246984899,20.3634,20.3958,20.3634,20.3958,66382.8925
2005-11-10 12:20:00,25.19,25.23,25.18,25.23,80571.60231073273,20.3958,20.4282,20.3877,20.4282,80571.6023
2005-11-10 12:25:00,25.22,25.27,25.22,25.24,125367.38623695144,20.4201,20.4606,20.4201,20.4363,125367.3862
2005-11-10 12:30:00,25.25,25.28,25.24,25.26,39322.99584473497,20.4444,20.4687,20.4363,20.4525,39322.9958
2005-11-10 12:35:00,25.26,25.27,25.25,25.26,93341.44116752812,20.4525,20.4606,20.4444,20.4525,93341.4412
2005-11-10 12:40:00,25.26,25.27,25.23,25.24,60302.01682375594,20.4525,20.4606,20.4282,20.4363,60302.0168
2005-11-10 12:45:00,25.24,25.24,25.2,25.21,59997.973041451296,20.4363,20.4363,20.4039,20.412,59997.973
2005-11-10 12:50:00,25.2,25.22,25.15,25.19,137022.39789196308,20.4039,20.4201,20.3634,20.3958,137022.3979
2005-11-10 12:55:00,25.19,25.21,25.14,25.15,85841.6945373467,20.3958,20.412,20.3553,20.3634,85841.6945
2005-11-10 13:00:00,25.16,25.24,25.15,25.23,69626.02614776527,20.3715,20.4363,20.3634,20.4282,69626.0261
2005-11-10 13:05:00,25.22,25.23,25.21,25.22,59896.62511401641,20.4201,20.4282,20.412,20.4201,59896.6251
2005-11-10 13:10:00,25.23,25.24,25.21,25.23,44187.6963616094,20.4282,20.4363,20.412,20.4282,44187.6964
2005-11-10 13:15:00,25.23,25.24,25.21,25.21,49457.78858822336,20.4282,20.4363,20.412,20.412,49457.7886
2005-11-10 13:20:00,25.21,25.24,25.21,25.23,51991.48677409546,20.412,20.4363,20.412,20.4282,51991.4868
2005-11-10 13:25:00,25.23,25.25,25.22,25.24,53004.9660484443,20.4282,20.4444,20.4201,20.4363,53004.966
2005-11-10 13:30:00,25.24,25.26,25.23,25.25,52194.18262896523,20.4363,20.4525,20.4282,20.4444,52194.1826
2005-11-10 13:35:00,25.24,25.3,25.24,25.28,105503.19245971418,20.4363,20.4849,20.4363,20.4687,105503.1925
2005-11-10 13:40:00,25.28,25.31,25.28,25.31,106922.06344380256,20.4687,20.493,20.4687,20.493,106922.0634
2005-11-10 13:45:00,25.31,25.33,25.29,25.32,65774.80490523968,20.493,20.5092,20.4768,20.5011,65774.8049
2005-11-10 13:50:00,25.31,25.39,25.31,25.39,115637.98520320258,20.493,20.5577,20.493,20.5577,115637.9852
2005-11-10 13:55:00,25.38,25.41,25.34,25.37,119387.85851829327,20.5496,20.5739,20.5172,20.5415,119387.8585
2005-11-10 14:00:00,25.38,25.39,25.35,25.37,73375.89946285597,20.5496,20.5577,20.5253,20.5415,73375.8995
2005-11-10 14:05:00,25.36,25.38,25.33,25.33,102868.1463464072,20.5334,20.5496,20.5092,20.5092,102868.1463
2005-11-10 14:10:00,25.33,25.35,25.33,25.34,73274.5515354211,20.5092,20.5253,20.5092,20.5172,73274.5515
2005-11-10 14:15:00,25.34,25.35,25.32,25.34,54525.18495996756,20.5172,20.5253,20.5011,20.5172,54525.185
2005-11-10 14:20:00,25.34,25.34,25.32,25.32,87463.26137630484,20.5172,20.5172,20.5011,20.5011,87463.2614
2005-11-10 14:25:00,25.33,25.35,25.32,25.34,69119.28651059084,20.5092,20.5253,20.5011,20.5172,69119.2865
2005-11-10 14:30:00,25.33,25.37,25.32,25.36,94557.61629674672,20.5092,20.5415,20.5011,20.5334,94557.6163
2005-11-10 14:35:00,25.35,25.36,25.32,25.33,151819.19529745614,20.5253,20.5334,20.5011,20.5092,151819.1953
2005-11-10 14:40:00,25.34,25.34,25.3,25.3,37093.34144116752,20.5172,20.5172,20.4849,20.4849,37093.3414
2005-11-10 14:45:00,25.3,25.31,25.27,25.28,71855.68055133271,20.4849,20.493,20.4606,20.4687,71855.6806
2005-11-10 14:50:00,25.28,25.35,25.27,25.35,98611.53339414208,20.4687,20.5253,20.4606,20.5253,98611.5334
2005-11-10 14:55:00,25.35,25.39,25.32,25.37,174723.8268977399,20.5253,20.5577,20.5011,20.5415,174723.8269
2005-11-10 15:00:00,25.36,25.4,25.34,25.36,109151.71784737,20.5334,20.5658,20.5172,20.5334,109151.7178
2005-11-10 15:05:00,25.37,25.37,25.34,25.34,61214.1481706699,20.5415,20.5415,20.5172,20.5172,61214.1482
2005-11-10 15:10:00,25.34,25.36,25.32,25.34,73882.6391000304,20.5172,20.5334,20.5011,20.5172,73882.6391
2005-11-10 15:15:00,25.33,25.38,25.32,25.35,94456.26836931185,20.5092,20.5496,20.5011,20.5253,94456.2684
2005-11-10 15:20:00,25.36,25.39,25.34,25.36,99827.70852336068,20.5334,20.5577,20.5172,20.5334,99827.7085
2005-11-10 15:25:00,25.36,25.39,25.36,25.38,104084.3214756258,20.5334,20.5577,20.5334,20.5496,104084.3215
2005-11-10 15:30:00,25.38,25.45,25.38,25.41,176446.74166413295,20.5496,20.6063,20.5496,20.5739,176446.7417
2005-11-10 15:35:00,25.42,25.46,25.4,25.4,189115.23259349345,20.582,20.6144,20.5658,20.5658,189115.2326
2005-11-10 15:40:00,25.4,25.41,25.36,25.36,234620.4520117563,20.5658,20.5739,20.5334,20.5334,234620.452
2005-11-10 15:45:00,25.36,25.38,25.31,25.33,253065.7748049052,20.5334,20.5496,20.493,20.5092,253065.7748
2005-11-10 15:50:00,25.33,25.4,25.33,25.37,144420.79659470962,20.5092,20.5658,20.5092,20.5415,144420.7966
2005-11-10 15:55:00,25.38,25.4,25.37,25.38,232188.10175331912,20.5496,20.5658,20.5415,20.5496,232188.1018
2005-11-11 09:30:00,25.37,25.41,25.29,25.35,154048.8497010236,20.5415,20.5739,20.4768,20.5253,154048.8497
2005-11-11 09:35:00,25.35,25.44,25.34,25.39,69119.28651059084,20.5253,20.5982,20.5172,20.5577,69119.2865
2005-11-11 09:40:00,25.36,25.45,25.36,25.42,74693.42251950946,20.5334,20.6063,20.5334,20.582,74693.4225
2005-11-11 09:45:00,25.42,25.47,25.38,25.42,112800.24323502585,20.582,20.6225,20.5496,20.582,112800.2432
2005-11-11 09:50:00,25.41,25.47,25.38,25.45,108340.93442789093,20.5739,20.6225,20.5496,20.6063,108340.9344
2005-11-11 09:55:00,25.43,25.47,25.42,25.43,85436.30282760716,20.5901,20.6225,20.582,20.5901,85436.3028
2005-11-11 10:00:00,25.43,25.46,25.41,25.41,127394.34478564913,20.5901,20.6144,20.5739,20.5739,127394.3448
2005-11-11 10:05:00,25.41,25.48,25.4,25.48,145028.88415931893,20.5739,20.6306,20.5658,20.6306,145028.8842
2005-11-11 10:10:00,25.48,25.54,25.48,25.53,96280.53106313974,20.6306,20.6792,20.6306,20.6711,96280.5311
2005-11-11 10:15:00,25.53,25.55,25.51,25.54,97699.40204722813,20.6711,20.6873,20.6549,20.6792,97699.402
2005-11-11 10:20:00,25.54,25.55,25.49,25.52,124657.95074490724,20.6792,20.6873,20.6387,20.663,124657.9507
2005-11-11 10:25:00,25.52,25.56,25.52,25.54,140873.6191344887,20.663,20.6954,20.663,20.6792,140873.6191
2005-11-11 10:30:00,25.53,25.54,25.5,25.5,52194.18262896523,20.6711,20.6792,20.6468,20.6468,52194.1826
2005-11-11 10:35:00,25.5,25.53,25.49,25.5,115536.63727576769,20.6468,20.6711,20.6387,20.6468,115536.6373
2005-11-11 10:40:00,25.5,25.53,25.49,25.53,244147.15719063545,20.6468,20.6711,20.6387,20.6711,244147.1572
2005-11-11 10:45:00,25.52,25.56,25.5,25.53,176852.13337387246,20.663,20.6954,20.6468,20.6711,176852.1334
2005-11-11 10:50:00,25.52,25.56,25.45,25.47,236748.75848788887,20.663,20.6954,20.6063,20.6225,236748.7585
2005-11-11 10:55:00,25.48,25.49,25.46,25.47,126279.5175838654,20.6306,20.6387,20.6144,20.6225,126279.5176
2005-11-11 11:00:00,25.47,25.52,25.47,25.51,101043.88365257929,20.6225,20.663,20.6225,20.6549,101043.8837
2005-11-11 11:05:00,25.51,25.51,25.49,25.5,276781.18982466805,20.6549,20.6549,20.6387,20.6468,276781.1898
2005-11-11 11:10:00,25.51,25.52,25.48,25.49,260362.82558021683,20.6549,20.663,20.6306,20.6387,260362.8256
2005-11-11 11:15:00,25.49,25.5,25.46,25.47,190736.7994324516,20.6387,20.6468,20.6144,20.6225,190736.7994
2005-11-11 11:20:00,25.47,25.48,25.45,25.48,96888.61862774903,20.6225,20.6306,20.6063,20.6306,96888.6186
2005-11-11 11:25:00,25.49,25.51,25.49,25.51,55234.62045201175,20.6387,20.6549,20.6387,20.6549,55234.6205
2005-11-11 11:30:00,25.51,25.53,25.51,25.52,93442.789094963,20.6549,20.6711,20.6549,20.663,93442.7891
2005-11-11 11:35:00,25.51,25.56,25.5,25.52,131346.91395560958,20.6549,20.6954,20.6468,20.663,131346.914
2005-11-11 11:40:00,25.52,25.55,25.52,25.54,34762.339110165194,20.663,20.6873,20.663,20.6792,34762.3391
2005-11-11 11:45:00,25.53,25.54,25.52,25.54,42059.389885476834,20.6711,20.6792,20.663,20.6792,42059.3899
2005-11-11 11:50:00,25.54,25.54,25.51,25.51,101246.57950744906,20.6792,20.6792,20.6549,20.6549,101246.5795
2005-11-11 11:55:00,25.51,25.54,25.51,25.53,64355.9339211513,20.6549,20.6792,20.6549,20.6711,64355.9339
2005-11-11 12:00:00,25.52,25.53,25.5,25.5,70234.11371237457,20.663,20.6711,20.6468,20.6468,70234.1137
2005-11-11 12:05:00,25.5,25.54,25.49,25.53,26857.20077024424,20.6468,20.6792,20.6387,20.6711,26857.2008
2005-11-11 12:10:00,25.53,25.54,25.52,25.53,62734.36708219316,20.6711,20.6792,20.663,20.6711,62734.3671
2005-11-11 12:15:00,25.52,25.55,25.52,25.55,84017.43184351879,20.663,20.6873,20.663,20.6873,84017.4318
2005-11-11 12:20:00,25.55,25.56,25.52,25.52,55234.62045201175,20.6873,20.6954,20.663,20.663,55234.6205
2005-11-11 12:25:00,25.53,25.54,25.52,25.53,106415.32380662812,20.6711,20.6792,20.663,20.6711,106415.3238
2005-11-11 12:30:00,25.53,25.55,25.53,25.55,52599.57433870476,20.6711,20.6873,20.6711,20.6873,52599.5743
2005-11-11 12:35:00,25.55,25.55,25.53,25.54,49052.39687848383,20.6873,20.6873,20.6711,20.6792,49052.3969
2005-11-11 12:40:00,25.53,25.56,25.53,25.55,45099.82770852336,20.6711,20.6954,20.6711,20.6873,45099.8277
2005-11-11 12:45:00,25.55,25.58,25.55,25.58,162460.72767811894,20.6873,20.7116,20.6873,20.7116,162460.7277
2005-11-11 12:50:00,25.58,25.58,25.55,25.55,59389.88547684199,20.7116,20.7116,20.6873,20.6873,59389.8855
2005-11-11 12:55:00,25.56,25.57,25.54,25.55,43782.30465186986,20.6954,20.7035,20.6792,20.6873,43782.3047
2005-11-11 13:00:00,25.55,25.59,25.54,25.59,172899.564203912,20.6873,20.7197,20.6792,20.7197,172899.5642
2005-11-11 13:05:00,25.59,25.6,25.57,25.57,48748.35309617918,20.7197,20.7278,20.7035,20.7035,48748.3531
2005-11-11 13:10:00,25.58,25.6,25.56,25.6,38208.16864295125,20.7116,20.7278,20.6954,20.7278,38208.1686
2005-11-11 13:15:00,25.59,25.6,25.58,25.59,47937.569676700106,20.7197,20.7278,20.7116,20.7197,47937.5697
2005-11-11 13:20:00,25.59,25.59,25.58,25.59,35066.38289246985,20.7197,20.7197,20.7116,20.7197,35066.3829
2005-11-11 13:25:00,25.59,25.61,25.59,25.61,89996.95956217694,20.7197,20.7359,20.7197,20.7359,89996.9596
2005-11-11 13:30:00,25.6,25.62,25.59,25.61,64051.89013884665,20.7278,20.744,20.7197,20.7359,64051.8901
2005-11-11 13:35:00,25.61,25.61,25.59,25.6,30708.422012769835,20.7359,20.7359,20.7197,20.7278,30708.422
2005-11-11 13:40:00,25.6,25.6,25.59,25.59,20877.67305158609,20.7278,20.7278,20.7197,20.7197,20877.6731
2005-11-11 13:45:00,25.59,25.6,25.59,25.59,34154.25154555589,20.7197,20.7278,20.7197,20.7197,34154.2515
2005-11-11 13:50:00,25.59,25.6,25.59,25.59,104996.45282253977,20.7197,20.7278,20.7197,20.7197,104996.4528
2005-11-11 13:55:00,25.59,25.61,25.57,25.61,47532.17796696057,20.7197,20.7359,20.7035,20.7359,47532.178
2005-11-11 14:00:00,25.6,25.63,25.6,25.61,115637.98520320258,20.7278,20.7521,20.7278,20.7359,115637.9852
2005-11-11 14:05:00,25.61,25.62,25.6,25.62,42870.173304955904,20.7359,20.744,20.7278,20.744,42870.1733
2005-11-11 14:10:00,25.61,25.63,25.61,25.62,94658.9642241816,20.7359,20.7521,20.7359,20.744,94658.9642
2005-11-11 14:15:00,25.62,25.63,25.61,25.61,79254.07925407925,20.744,20.7521,20.7359,20.7359,79254.0793
2005-11-11 14:20:00,25.62,25.64,25.61,25.62,101550.62328975373,20.744,20.7602,20.7359,20.744,101550.6233
2005-11-11 14:25:00,25.62,25.64,25.61,25.63,22195.196108239583,20.744,20.7602,20.7359,20.7521,22195.1961
2005-11-11 14:30:00,25.62,25.64,25.62,25.63,41451.30232086753,20.744,20.7602,20.744,20.7521,41451.3023
2005-11-11 14:35:00,25.63,25.65,25.62,25.63,89186.17614269786,20.7521,20.7683,20.744,20.7521,89186.1761
2005-11-11 14:40:00,25.63,25.65,25.61,25.62,117563.59582446536,20.7521,20.7683,20.7359,20.744,117563.5958
2005-11-11 14:45:00,25.62,25.63,25.61,25.62,33647.51190838147,20.744,20.7521,20.7359,20.744,33647.5119
2005-11-11 14:50:00,25.63,25.64,25.61,25.63,40133.77926421404,20.7521,20.7602,20.7359,20.7521,40133.7793
2005-11-11 14:55:00,25.64,25.64,25.61,25.62,39931.08340934428,20.7602,20.7602,20.7359,20.744,39931.0834
2005-11-11 15:00:00,25.62,25.63,25.61,25.62,48444.309313874524,20.744,20.7521,20.7359,20.744,48444.3093
2005-11-11 15:05:00,25.62,25.64,25.61,25.61,144623.49244957938,20.744,20.7602,20.7359,20.7359,144623.4924
2005-11-11 15:10:00,25.62,25.64,25.61,25.62,60707.40853349548,20.744,20.7602,20.7359,20.744,60707.4085
2005-11-11 15:15:00,25.62,25.64,25.62,25.63,81382.3857302118,20.744,20.7602,20.744,20.7521,81382.3857
2005-11-11 15:20:00,25.64,25.64,25.62,25.62,76416.3372859025,20.7602,20.7602,20.744,20.744,76416.3373
2005-11-11 15:25:00,25.63,25.64,25.63,25.64,85436.30282760716,20.7521,20.7602,20.7521,20.7602,85436.3028
2005-11-11 15:30:00,25.63,25.63,25.59,25.6,94658.9642241816,20.7521,20.7521,20.7197,20.7278,94658.9642
2005-11-11 15:35:00,25.6,25.61,25.59,25.6,85436.30282760716,20.7278,20.7359,20.7197,20.7278,85436.3028
2005-11-11 15:40:00,25.6,25.6,25.59,25.59,145231.5800141887,20.7278,20.7278,20.7197,20.7197,145231.58
2005-11-11 15:45:00,25.59,25.6,25.55,25.56,173203.60798621667,20.7197,20.7278,20.6873,20.6954,173203.608
2005-11-11 15:50:00,25.55,25.56,25.53,25.54,186885.578189926,20.6873,20.6954,20.6711,20.6792,186885.5782
2005-11-11 15:55:00,25.54,25.54,25.47,25.51,373365.76467011246,20.6792,20.6792,20.6225,20.6549,373365.7647
2005-11-14 09:30:00,25.46,25.63,25.41,25.62,244349.8530455052,20.6144,20.7521,20.5739,20.744,244349.853
2005-11-14 09:35:00,25.62,25.62,25.51,25.55,84220.12769838855,20.744,20.744,20.6549,20.6873,84220.1277
2005-11-14 09:40:00,25.56,25.6,25.54,25.57,224789.70305057257,20.6954,20.7278,20.6792,20.7035,224789.7031
2005-11-14 09:45:00,25.57,25.63,25.56,25.6,103374.88598358164,20.7035,20.7521,20.6954,20.7278,103374.886
2005-11-14 09:50:00,25.6,25.61,25.57,25.59,113509.67872707002,20.7278,20.7359,20.7035,20.7197,113509.6787
2005-11-14 09:55:00,25.59,25.61,25.58,25.61,175635.95824465386,20.7197,20.7359,20.7116,20.7359,175635.9582
2005-11-14 10:00:00,25.61,25.62,25.59,25.6,83713.38806121414,20.7359,20.744,20.7197,20.7278,83713.3881
2005-11-14 10:05:00,25.6,25.61,25.59,25.6,53511.70568561872,20.7278,20.7359,20.7197,20.7278,53511.7057
2005-11-14 10:10:00,25.6,25.65,25.6,25.65,230059.79527718647,20.7278,20.7683,20.7278,20.7683,230059.7953
2005-11-14 10:15:00,25.65,25.69,25.63,25.68,159724.3336373771,20.7683,20.8006,20.7521,20.7925,159724.3336
2005-11-14 10:20:00,25.68,25.73,25.67,25.71,172494.17249417247,20.7925,20.833,20.7844,20.8168,172494.1725
2005-11-14 10:25:00,25.71,25.71,25.68,25.7,145434.27586905845,20.8168,20.8168,20.7925,20.8087,145434.2759
2005-11-14 10:30:00,25.71,25.73,25.7,25.73,55741.36008918616,20.8168,20.833,20.8087,20.833,55741.3601
2005-11-14 10:35:00,25.73,25.76,25.72,25.75,120908.07742981652,20.833,20.8573,20.8249,20.8492,120908.0774
2005-11-14 10:40:00,25.75,25.8,25.75,25.8,189013.88466605856,20.8492,20.8897,20.8492,20.8897,189013.8847
2005-11-14 10:45:00,25.79,25.8,25.77,25.79,78341.94790716529,20.8816,20.8897,20.8654,20.8816,78341.9479
2005-11-14 10:50:00,25.79,25.8,25.76,25.76,63241.10671936758,20.8816,20.8897,20.8573,20.8573,63241.1067
2005-11-14 10:55:00,25.76,25.82,25.74,25.81,58579.102057362914,20.8573,20.9059,20.8411,20.8978,58579.1021
2005-11-14 11:00:00,25.82,25.82,25.77,25.81,115435.2893483328,20.9059,20.9059,20.8654,20.8978,115435.2893
2005-11-14 11:05:00,25.81,25.83,25.79,25.82,70132.7657849397,20.8978,20.914,20.8816,20.9059,70132.7658
2005-11-14 11:10:00,25.82,25.83,25.79,25.82,103273.53805614672,20.9059,20.914,20.8816,20.9059,103273.5381
2005-11-14 11:15:00,25.82,25.84,25.8,25.82,216377.8250734772,20.9059,20.9221,20.8897,20.9059,216377.8251
2005-11-14 11:20:00,25.83,25.83,25.77,25.77,152325.93493463055,20.914,20.914,20.8654,20.8654,152325.9349
2005-11-14 11:25:00,25.78,25.8,25.77,25.78,109861.1533394142,20.8735,20.8897,20.8654,20.8735,109861.1533
2005-11-14 11:30:00,25.77,25.78,25.72,25.75,126684.90929360491,20.8654,20.8735,20.8249,20.8492,126684.9093
2005-11-14 11:35:00,25.75,25.76,25.72,25.75,63139.7587919327,20.8492,20.8573,20.8249,20.8492,63139.7588
2005-11-14 11:40:00,25.75,25.75,25.67,25.68,121921.55670416538,20.8492,20.8492,20.7844,20.7925,121921.5567
2005-11-14 11:45:00,25.68,25.7,25.66,25.67,99726.3605959258,20.7925,20.8087,20.7763,20.7844,99726.3606
2005-11-14 11:50:00,25.67,25.7,25.67,25.68,52903.618121009415,20.7844,20.8087,20.7844,20.7925,52903.6181
2005-11-14 11:55:00,25.68,25.69,25.66,25.68,82395.86500456065,20.7925,20.8006,20.7763,20.7925,82395.865
2005-11-14 12:00:00,25.68,25.73,25.66,25.71,263707.30718556803,20.7925,20.833,20.7763,20.8168,263707.3072
2005-11-14 12:05:00,25.7,25.71,25.66,25.66,57058.88314583966,20.8087,20.8168,20.7763,20.7763,57058.8831
2005-11-14 12:10:00,25.66,25.68,25.65,25.66,99929.05645079556,20.7763,20.7925,20.7683,20.7763,99929.0565
2005-11-14 12:15:00,25.66,25.69,25.66,25.68,102868.1463464072,20.7763,20.8006,20.7763,20.7925,102868.1463
2005-11-14 12:20:00,25.69,25.71,25.68,25.68,104185.66940306067,20.8006,20.8168,20.7925,20.7925,104185.6694
2005-11-14 12:25:00,25.68,25.7,25.66,25.68,173608.99969595618,20.7925,20.8087,20.7763,20.7925,173608.9997
2005-11-14 12:30:00,25.67,25.7,25.67,25.68,49660.48444309313,20.7844,20.8087,20.7844,20.7925,49660.4844
2005-11-14 12:35:00,25.69,25.69,25.64,25.65,337285.90250329376,20.8006,20.8006,20.7602,20.7683,337285.9025
2005-11-14 12:40:00,25.65,25.67,25.62,25.66,133373.87250430728,20.7683,20.7844,20.744,20.7763,133373.8725
2005-11-14 12:45:00,25.67,25.68,25.66,25.67,47025.43832978615,20.7844,20.7925,20.7763,20.7844,47025.4383
2005-11-14 12:50:00,25.68,25.7,25.67,25.69,48342.96138643964,20.7925,20.8087,20.7844,20.8006,48342.9614
2005-11-14 12:55:00,25.69,25.71,25.68,25.68,94760.31215161648,20.8006,20.8168,20.7925,20.7925,94760.3122
2005-11-14 13:00:00,25.68,25.69,25.67,25.69,60606.06060606059,20.7925,20.8006,20.7844,20.8006,60606.0606
2005-11-14 13:05:00,25.69,25.69,25.65,25.67,94963.00800648626,20.8006,20.8006,20.7683,20.7844,94963.008
2005-11-14 13:10:00,25.67,25.68,25.66,25.67,80571.60231073273,20.7844,20.7925,20.7763,20.7844,80571.6023
2005-11-14 13:15:00,25.67,25.68,25.66,25.67,71754.33262389783,20.7844,20.7925,20.7763,20.7844,71754.3326
2005-11-14 13:20:00,25.68,25.7,25.67,25.7,128205.1282051282,20.7925,20.8087,20.7844,20.8087,128205.1282
2005-11-14 13:25:00,25.69,25.7,25.69,25.7,42464.78159521637,20.8006,20.8087,20.8006,20.8087,42464.7816
2005-11-14 13:30:00,25.7,25.71,25.69,25.7,65876.15283267456,20.8087,20.8168,20.8006,20.8087,65876.1528
2005-11-14 13:35:00,25.7,25.71,25.67,25.67,31417.857504814023,20.8087,20.8168,20.7844,20.7844,31417.8575
2005-11-14 13:40:00,25.67,25.7,25.67,25.69,35877.16631194892,20.7844,20.8087,20.7844,20.8006,35877.1663
2005-11-14 13:45:00,25.7,25.7,25.68,25.69,30404.378230465183,20.8087,20.8087,20.7925,20.8006,30404.3782
2005-11-14 13:50:00,25.69,25.71,25.68,25.7,32938.07641633728,20.8006,20.8168,20.7925,20.8087,32938.0764
2005-11-14 13:55:00,25.7,25.72,25.7,25.72,56552.14350866524,20.8087,20.8249,20.8087,20.8249,56552.1435
2005-11-14 14:00:00,25.72,25.72,25.71,25.71,48342.96138643964,20.8249,20.8249,20.8168,20.8168,48342.9614
2005-11-14 14:05:00,25.71,25.72,25.7,25.7,23411.371237458192,20.8168,20.8249,20.8087,20.8087,23411.3712
2005-11-14 14:10:00,25.71,25.71,25.66,25.69,41349.95439343265,20.8168,20.8168,20.7763,20.8006,41349.9544
2005-11-14 14:15:00,25.68,25.68,25.66,25.68,58781.79791223269,20.7925,20.7925,20.7763,20.7925,58781.7979
2005-11-14 14:20:00,25.68,25.68,25.63,25.65,159724.3336373771,20.7925,20.7925,20.7521,20.7683,159724.3336
2005-11-14 14:25:00,25.65,25.69,25.64,25.67,64457.281848586186,20.7683,20.8006,20.7602,20.7844,64457.2818
2005-11-14 14:30:00,25.68,25.7,25.65,25.66,41552.650248302416,20.7925,20.8087,20.7683,20.7763,41552.6502
2005-11-14 14:35:00,25.66,25.67,25.65,25.66,94050.8766595723,20.7763,20.7844,20.7683,20.7763,94050.8767
2005-11-14 14:40:00,25.65,25.67,25.63,25.67,142697.88182831655,20.7683,20.7844,20.7521,20.7844,142697.8818
2005-11-14 14:45:00,25.67,25.67,25.63,25.65,139961.48778757473,20.7844,20.7844,20.7521,20.7683,139961.4878
2005-11-14 14:50:00,25.66,25.66,25.6,25.65,141583.05462653286,20.7763,20.7763,20.7278,20.7683,141583.0546
2005-11-14 14:55:00,25.66,25.66,25.62,25.63,119185.16266342351,20.7763,20.7763,20.744,20.7521,119185.1627
2005-11-14 15:00:00,25.64,25.66,25.62,25.66,219519.61082395865,20.7602,20.7763,20.744,20.7763,219519.6108
2005-11-14 15:05:00,25.66,25.67,25.65,25.66,39424.34377216985,20.7763,20.7844,20.7683,20.7763,39424.3438
2005-11-14 15:10:00,25.65,25.67,25.61,25.64,170568.56187290966,20.7683,20.7844,20.7359,20.7602,170568.5619
2005-11-14 15:15:00,25.64,25.66,25.6,25.62,237863.58568967265,20.7602,20.7763,20.7278,20.744,237863.5857
2005-11-14 15:20:00,25.62,25.68,25.62,25.66,137326.44167426773,20.744,20.7925,20.744,20.7763,137326.4417
2005-11-14 15:25:00,25.66,25.66,25.63,25.65,123847.16732542818,20.7763,20.7763,20.7521,20.7683,123847.1673
2005-11-14 15:30:00,25.66,25.68,25.65,25.66,102462.75463666768,20.7763,20.7925,20.7683,20.7763,102462.7546
2005-11-14 15:35:00,25.67,25.7,25.66,25.69,92327.96189317926,20.7844,20.8087,20.7763,20.8006,92327.9619
2005-11-14 15:40:00,25.69,25.69,25.63,25.67,224485.65926826792,20.8006,20.8006,20.7521,20.7844,224485.6593
2005-11-14 15:45:00,25.66,25.68,25.66,25.68,158305.4626532887,20.7763,20.7925,20.7763,20.7925,158305.4627
2005-11-14 15:50:00,25.68,25.68,25.65,25.66,220735.78595317723,20.7925,20.7925,20.7683,20.7763,220735.786
2005-11-14 15:55:00,25.67,25.68,25.64,25.65,358974.35897435894,20.7844,20.7925,20.7602,20.7683,358974.359
2005-11-15 09:30:00,25.59,25.7,25.59,25.65,166311.94892064456,20.7197,20.8087,20.7197,20.7683,166311.9489
2005-11-15 09:35:00,25.65,25.69,25.59,25.6,75301.51008411877,20.7683,20.8006,20.7197,20.7278,75301.5101
2005-11-15 09:40:00,25.61,25.64,25.51,25.55,103273.53805614672,20.7359,20.7602,20.6549,20.6873,103273.5381
2005-11-15 09:45:00,25.56,25.6,25.47,25.52,195094.7603121516,20.6954,20.7278,20.6225,20.663,195094.7603
2005-11-15 09:50:00,25.51,25.52,25.37,25.4,182730.3131650957,20.6549,20.663,20.5415,20.5658,182730.3132
2005-11-15 09:55:00,25.39,25.48,25.39,25.46,185061.31549609808,20.5577,20.6306,20.5577,20.6144,185061.3155
2005-11-15 10:00:00,25.47,25.52,25.44,25.46,185770.75098814227,20.6225,20.663,20.5982,20.6144,185770.751
2005-11-15 10:05:00,25.46,25.49,25.43,25.45,102158.71085436302,20.6144,20.6387,20.5901,20.6063,102158.7109
2005-11-15 10:10:00,25.44,25.47,25.42,25.46,109759.80541197932,20.5982,20.6225,20.582,20.6144,109759.8054
2005-11-15 10:15:00,25.46,25.47,25.37,25.38,85943.04246478158,20.6144,20.6225,20.5415,20.5496,85943.0425
2005-11-15 10:20:00,25.39,25.46,25.36,25.46,140062.8357150096,20.5577,20.6144,20.5334,20.6144,140062.8357
2005-11-15 10:25:00,25.46,25.51,25.45,25.46,136819.70203709332,20.6144,20.6549,20.6063,20.6144,136819.702
2005-11-15 10:30:00,25.47,25.51,25.47,25.51,79862.16681868855,20.6225,20.6549,20.6225,20.6549,79862.1668
2005-11-15 10:35:00,25.52,25.53,25.41,25.41,64051.89013884665,20.663,20.6711,20.5739,20.5739,64051.8901
2005-11-15 10:40:00,25.42,25.45,25.41,25.44,80774.2981656025,20.582,20.6063,20.5739,20.5982,80774.2982
2005-11-15 10:45:00,25.44,25.47,25.43,25.45,111381.37225093743,20.5982,20.6225,20.5901,20.6063,111381.3723
2005-11-15 10:50:00,25.45,25.48,25.44,25.48,139454.7481504003,20.6063,20.6306,20.5982,20.6306,139454.7482
2005-11-15 10:55:00,25.48,25.5,25.41,25.43,251038.8162562076,20.6306,20.6468,20.5739,20.5901,251038.8163
2005-11-15 11:00:00,25.44,25.45,25.42,25.45,206040.33647511905,20.5982,20.6063,20.582,20.6063,206040.3365
2005-11-15 11:05:00,25.44,25.46,25.43,25.43,213945.47481504,20.5982,20.6144,20.5901,20.5901,213945.4748
2005-11-15 11:10:00,25.43,25.46,25.42,25.45,123745.81939799328,20.5901,20.6144,20.582,20.6063,123745.8194
2005-11-15 11:15:00,25.46,25.48,25.45,25.47,85943.04246478158,20.6144,20.6306,20.6063,20.6225,85943.0425
2005-11-15 11:20:00,25.48,25.51,25.47,25.49,100942.5357251444,20.6306,20.6549,20.6225,20.6387,100942.5357
2005-11-15 11:25:00,25.5,25.53,25.49,25.51,87868.65308604437,20.6468,20.6711,20.6387,20.6549,87868.6531
2005-11-15 11:30:00,25.51,25.53,25.5,25.52,109354.41370223978,20.6549,20.6711,20.6468,20.663,109354.4137
2005-11-15 11:35:00,25.52,25.52,25.47,25.49,212222.56004864696,20.663,20.663,20.6225,20.6387,212222.56
2005-11-15 11:40:00,25.48,25.52,25.48,25.51,56450.79558123036,20.6306,20.663,20.6306,20.6549,56450.7956
2005-11-15 11:45:00,25.51,25.55,25.51,25.54,104287.01733049555,20.6549,20.6873,20.6549,20.6792,104287.0173
2005-11-15 11:50:00,25.54,25.55,25.54,25.54,52295.53055640011,20.6792,20.6873,20.6792,20.6792,52295.5306
2005-11-15 11:55:00,25.54,25.59,25.54,25.59,190027.36394040732,20.6792,20.7197,20.6792,20.7197,190027.3639
2005-11-15 12:00:00,25.59,25.62,25.59,25.6,86956.52173913042,20.7197,20.744,20.7197,20.7278,86956.5217
2005-11-15 12:05:00,25.61,25.62,25.6,25.62,64761.32563089084,20.7359,20.744,20.7278,20.744,64761.3256
2005-11-15 12:10:00,25.62,25.62,25.61,25.61,46011.959055437306,20.744,20.744,20.7359,20.7359,46011.9591
2005-11-15 12:15:00,25.61,25.67,25.6,25.65,131448.26188304447,20.7359,20.7844,20.7278,20.7683,131448.2619
2005-11-15 12:20:00,25.65,25.67,25.65,25.66,69423.3302928955,20.7683,20.7844,20.7683,20.7763,69423.3303
2005-11-15 12:25:00,25.66,25.68,25.66,25.68,77227.12070538156,20.7763,20.7925,20.7763,20.7925,77227.1207
2005-11-15 12:30:00,25.69,25.69,25.65,25.65,196209.5875139353,20.8006,20.8006,20.7683,20.7683,196209.5875
2005-11-15 12:35:00,25.65,25.68,25.63,25.66,93949.5287321374,20.7683,20.7925,20.7521,20.7763,93949.5287
2005-11-15 12:40:00,25.66,25.69,25.66,25.68,55944.05594405594,20.7763,20.8006,20.7763,20.7925,55944.0559
2005-11-15 12:45:00,25.69,25.7,25.68,25.7,25945.06942333029,20.8006,20.8087,20.7925,20.8087,25945.0694
2005-11-15 12:50:00,25.69,25.7,25.69,25.7,31316.509577379136,20.8006,20.8087,20.8006,20.8087,31316.5096
2005-11-15 12:55:00,25.7,25.74,25.69,25.72,48545.65724130941,20.8087,20.8411,20.8006,20.8249,48545.6572
2005-11-15 13:00:00,25.73,25.74,25.7,25.71,184250.532076619,20.833,20.8411,20.8087,20.8168,184250.5321
2005-11-15 13:05:00,25.71,25.72,25.7,25.7,37802.77693321171,20.8168,20.8249,20.8087,20.8087,37802.7769
2005-11-15 13:10:00,25.7,25.71,25.68,25.69,34255.59947299077,20.8087,20.8168,20.7925,20.8006,34255.5995
2005-11-15 13:15:00,25.69,25.74,25.69,25.73,57971.01449275362,20.8006,20.8411,20.8006,20.833,57971.0145
2005-11-15 13:20:00,25.74,25.75,25.71,25.73,93544.13702239787,20.8411,20.8492,20.8168,20.833,93544.137
2005-11-15 13:25:00,25.72,25.73,25.72,25.72,48951.04895104894,20.8249,20.833,20.8249,20.8249,48951.049
2005-11-15 13:30:00,25.72,25.74,25.72,25.73,46417.350765176845,20.8249,20.8411,20.8249,20.833,46417.3508
2005-11-15 13:35:00,25.73,25.75,25.69,25.75,229046.3160028377,20.833,20.8492,20.8006,20.8492,229046.316
2005-11-15 13:40:00,25.75,25.75,25.73,25.74,88679.43650552345,20.8492,20.8492,20.833,20.8411,88679.4365
2005-11-15 13:45:00,25.74,25.75,25.72,25.73,199858.1129015912,20.8411,20.8492,20.8249,20.833,199858.1129
2005-11-15 13:50:00,25.73,25.75,25.73,25.74,81990.4732948211,20.833,20.8492,20.833,20.8411,81990.4733
2005-11-15 13:55:00,25.74,25.76,25.72,25.75,223674.87584878888,20.8411,20.8573,20.8249,20.8492,223674.8758
2005-11-15 14:00:00,25.75,25.76,25.73,25.75,119894.5981554677,20.8492,20.8573,20.833,20.8492,119894.5982
2005-11-15 14:05:00,25.75,25.76,25.72,25.72,206243.0323299888,20.8492,20.8573,20.8249,20.8249,206243.0323
2005-11-15 14:10:00,25.72,25.73,25.66,25.69,110469.24090402348,20.8249,20.833,20.7763,20.8006,110469.2409
2005-11-15 14:15:00,25.68,25.7,25.63,25.68,113915.07043680956,20.7925,20.8087,20.7521,20.7925,113915.0704
2005-11-15 14:20:00,25.69,25.72,25.66,25.68,90706.39505422112,20.8006,20.8249,20.7763,20.7925,90706.3951
2005-11-15 14:25:00,25.68,25.72,25.66,25.68,48038.917604134986,20.7925,20.8249,20.7763,20.7925,48038.9176
2005-11-15 14:30:00,25.68,25.68,25.62,25.63,56957.53521840477,20.7925,20.7925,20.744,20.7521,56957.5352
2005-11-15 14:35:00,25.63,25.68,25.62,25.65,73375.89946285597,20.7521,20.7925,20.744,20.7683,73375.8995
2005-11-15 14:40:00,25.65,25.67,25.65,25.66,220735.78595317723,20.7683,20.7844,20.7683,20.7763,220735.786
2005-11-15 14:45:00,25.67,25.68,25.64,25.65,93544.13702239787,20.7844,20.7925,20.7602,20.7683,93544.137
2005-11-15 14:50:00,25.65,25.67,25.64,25.64,285193.0678017634,20.7683,20.7844,20.7602,20.7602,285193.0678
2005-11-15 14:55:00,25.64,25.66,25.61,25.65,134792.74348839564,20.7602,20.7763,20.7359,20.7683,134792.7435
2005-11-15 15:00:00,25.65,25.67,25.65,25.67,107327.45515354208,20.7683,20.7844,20.7683,20.7844,107327.4552
2005-11-15 15:05:00,25.67,25.67,25.65,25.67,63038.41086449781,20.7844,20.7844,20.7683,20.7844,63038.4109
2005-11-15 15:10:00,25.66,25.71,25.66,25.7,128813.2157697375,20.7763,20.8168,20.7763,20.8087,128813.2158
2005-11-15 15:15:00,25.71,25.72,25.69,25.69,150907.0639505422,20.8168,20.8249,20.8006,20.8006,150907.064
2005-11-15 15:20:00,25.7,25.74,25.67,25.72,183237.05280227016,20.8087,20.8411,20.7844,20.8249,183237.0528
2005-11-15 15:25:00,25.72,25.73,25.69,25.69,92429.30982061416,20.8249,20.833,20.8006,20.8006,92429.3098
2005-11-15 15:30:00,25.7,25.74,25.68,25.73,145636.97172392823,20.8087,20.8411,20.7925,20.833,145636.9717
2005-11-15 15:35:00,25.73,25.74,25.71,25.73,93138.74531265834,20.833,20.8411,20.8168,20.833,93138.7453
2005-11-15 15:40:00,25.73,25.74,25.71,25.72,91111.78676396066,20.833,20.8411,20.8168,20.8249,91111.7868
2005-11-15 15:45:00,25.72,25.73,25.68,25.72,127292.99685821425,20.8249,20.833,20.7925,20.8249,127292.9969
2005-11-15 15:50:00,25.73,25.73,25.66,25.66,142089.79426370727,20.833,20.833,20.7763,20.7763,142089.7943
2005-11-15 15:55:00,25.67,25.73,25.66,25.72,186784.2302624911,20.7844,20.833,20.7763,20.8249,186784.2303
2005-11-16 09:30:00,25.67,25.71,25.63,25.68,201074.2880308097,20.7844,20.8168,20.7521,20.7925,201074.288
2005-11-16 09:35:00,25.68,25.74,25.68,25.7,86145.73831965135,20.7925,20.8411,20.7925,20.8087,86145.7383
2005-11-16 09:40:00,25.7,25.78,25.67,25.78,125266.03830951656,20.8087,20.8735,20.7844,20.8735,125266.0383
2005-11-16 09:45:00,25.77,25.81,25.77,25.79,174419.78311543528,20.8654,20.8978,20.8654,20.8816,174419.7831
2005-11-16 09:50:00,25.78,25.79,25.68,25.73,122022.90463160026,20.8735,20.8816,20.7925,20.833,122022.9046
2005-11-16 09:55:00,25.73,25.74,25.67,25.68,111584.06810580722,20.833,20.8411,20.7844,20.7925,111584.0681
2005-11-16 10:00:00,25.68,25.69,25.64,25.68,192358.36627140973,20.7925,20.8006,20.7602,20.7925,192358.3663
2005-11-16 10:05:00,25.68,25.68,25.51,25.52,158913.550217898,20.7925,20.7925,20.6549,20.663,158913.5502
2005-11-16 10:10:00,25.52,25.63,25.5,25.61,164994.42586399103,20.663,20.7521,20.6468,20.7359,164994.4259
2005-11-16 10:15:00,25.61,25.62,25.58,25.59,88882.13236039321,20.7359,20.744,20.7116,20.7197,88882.1324
2005-11-16 10:20:00,25.58,25.63,25.58,25.63,107428.80308097696,20.7116,20.7521,20.7116,20.7521,107428.8031
2005-11-16 10:25:00,25.63,25.64,25.54,25.57,116752.8124049863,20.7521,20.7602,20.6792,20.7035,116752.8124
2005-11-16 10:30:00,25.58,25.63,25.55,25.61,107834.19479071652,20.7116,20.7521,20.6873,20.7359,107834.1948
2005-11-16 10:35:00,25.61,25.61,25.52,25.54,96787.27070031415,20.7359,20.7359,20.663,20.6792,96787.2707
2005-11-16 10:40:00,25.53,25.57,25.52,25.53,57160.23107327454,20.6711,20.7035,20.663,20.6711,57160.2311
2005-11-16 10:45:00,25.52,25.55,25.51,25.52,188608.492956319,20.663,20.6873,20.6549,20.663,188608.493
2005-11-16 10:50:00,25.52,25.53,25.49,25.51,122225.60048647004,20.663,20.6711,20.6387,20.6549,122225.6005
2005-11-16 10:55:00,25.52,25.53,25.46,25.53,104692.40904023511,20.663,20.6711,20.6144,20.6711,104692.409
2005-11-16 11:00:00,25.54,25.56,25.49,25.5,104185.66940306067,20.6792,20.6954,20.6387,20.6468,104185.6694
2005-11-16 11:05:00,25.5,25.53,25.48,25.52,58680.4499847978,20.6468,20.6711,20.6306,20.663,58680.45
2005-11-16 11:10:00,25.52,25.53,25.48,25.52,67396.37174419782,20.663,20.6711,20.6306,20.663,67396.3717
2005-11-16 11:15:00,25.52,25.55,25.49,25.53,135198.13519813516,20.663,20.6873,20.6387,20.6711,135198.1352
2005-11-16 11:20:00,25.52,25.55,25.47,25.47,105097.80074997465,20.663,20.6873,20.6225,20.6225,105097.8007
2005-11-16 11:25:00,25.47,25.54,25.44,25.52,100537.14401540486,20.6225,20.6792,20.5982,20.663,100537.144
2005-11-16 11:30:00,25.52,25.52,25.47,25.49,103476.2339110165,20.663,20.663,20.6225,20.6387,103476.2339
2005-11-16 11:35:00,25.5,25.52,25.48,25.49,91922.57018343972,20.6468,20.663,20.6306,20.6387,91922.5702
2005-11-16 11:40:00,25.49,25.52,25.47,25.47,78645.99168946994,20.6387,20.663,20.6225,20.6225,78645.9917
2005-11-16 11:45:00,25.47,25.56,25.47,25.5,79659.47096381878,20.6225,20.6954,20.6225,20.6468,79659.471
2005-11-16 11:50:00,25.5,25.52,25.47,25.47,164386.33829938175,20.6468,20.663,20.6225,20.6225,164386.3383
2005-11-16 11:55:00,25.47,25.49,25.46,25.47,81787.77743995134,20.6225,20.6387,20.6144,20.6225,81787.7774
2005-11-16 12:00:00,25.47,25.47,25.41,25.43,127292.99685821425,20.6225,20.6225,20.5739,20.5901,127292.9969
2005-11-16 12:05:00,25.44,25.47,25.41,25.43,58072.362420188496,20.5982,20.6225,20.5739,20.5901,58072.3624
2005-11-16 12:10:00,25.43,25.47,25.42,25.46,74693.42251950946,20.5901,20.6225,20.582,20.6144,74693.4225
2005-11-16 12:15:00,25.46,25.48,25.46,25.47,63747.846356542,20.6144,20.6306,20.6144,20.6225,63747.8464
2005-11-16 12:20:00,25.47,25.48,25.46,25.47,57768.31863788384,20.6225,20.6306,20.6144,20.6225,57768.3186
2005-11-16 12:25:00,25.46,25.47,25.43,25.45,38208.16864295125,20.6144,20.6225,20.5901,20.6063,38208.1686
2005-11-16 12:30:00,25.43,25.45,25.41,25.41,46011.959055437306,20.5901,20.6063,20.5739,20.5739,46011.9591
2005-11-16 12:35:00,25.41,25.43,25.4,25.4,29694.942738421,20.5739,20.5901,20.5658,20.5658,29694.9427
2005-11-16 12:40:00,25.4,25.42,25.39,25.42,64862.673558325725,20.5658,20.582,20.5577,20.582,64862.6736
2005-11-16 12:45:00,25.41,25.42,25.36,25.37,74693.42251950946,20.5739,20.582,20.5334,20.5415,74693.4225
2005-11-16 12:50:00,25.37,25.38,25.33,25.34,118374.37924394444,20.5415,20.5496,20.5092,20.5172,118374.3792
2005-11-16 12:55:00,25.35,25.37,25.3,25.37,66180.19661497921,20.5253,20.5415,20.4849,20.5415,66180.1966
2005-11-16 13:00:00,25.36,25.37,25.32,25.33,105503.19245971418,20.5334,20.5415,20.5011,20.5092,105503.1925
2005-11-16 13:05:00,25.33,25.38,25.31,25.31,173406.30384108642,20.5092,20.5496,20.493,20.493,173406.3038
2005-11-16 13:10:00,25.31,25.32,25.31,25.31,43072.86915982568,20.493,20.5011,20.493,20.493,43072.8692
2005-11-16 13:15:00,25.32,25.32,25.29,25.3,45606.567345697775,20.5011,20.5011,20.4768,20.4849,45606.5673
2005-11-16 13:20:00,25.31,25.33,25.27,25.32,64153.238066281534,20.493,20.5092,20.4606,20.5011,64153.2381
2005-11-16 13:25:00,25.32,25.35,25.3,25.34,35066.38289246985,20.5011,20.5253,20.4849,20.5172,35066.3829
2005-11-16 13:30:00,25.35,25.35,25.32,25.32,46316.00283774196,20.5253,20.5253,20.5011,20.5011,46316.0028
2005-11-16 13:35:00,25.32,25.33,25.28,25.33,67193.67588932805,20.5011,20.5092,20.4687,20.5092,67193.6759
2005-11-16 13:40:00,25.33,25.35,25.31,25.31,36181.21009425357,20.5092,20.5253,20.493,20.493,36181.2101
2005-11-16 13:45:00,25.31,25.33,25.3,25.32,33140.772271207046,20.493,20.5092,20.4849,20.5011,33140.7723
2005-11-16 13:50:00,25.33,25.38,25.32,25.37,33647.51190838147,20.5092,20.5496,20.5011,20.5415,33647.5119
2005-11-16 13:55:00,25.37,25.38,25.32,25.33,42870.173304955904,20.5415,20.5496,20.5011,20.5092,42870.1733
2005-11-16 14:00:00,25.33,25.33,25.28,25.3,50775.311644876856,20.5092,20.5092,20.4687,20.4849,50775.3116
2005-11-16 14:05:00,25.29,25.38,25.28,25.36,147157.1906354515,20.4768,20.5496,20.4687,20.5334,147157.1906
2005-11-16 14:10:00,25.36,25.4,25.36,25.38,96888.61862774903,20.5334,20.5658,20.5334,20.5496,96888.6186
2005-11-16 14:15:00,25.38,25.39,25.36,25.38,59085.84169453734,20.5496,20.5577,20.5334,20.5496,59085.8417
2005-11-16 14:20:00,25.39,25.45,25.37,25.44,110671.93675889328,20.5577,20.6063,20.5415,20.5982,110671.9368
2005-11-16 14:25:00,25.43,25.46,25.42,25.43,88071.34894091415,20.5901,20.6144,20.582,20.5901,88071.3489
2005-11-16 14:30:00,25.43,25.44,25.39,25.39,87970.00101347925,20.5901,20.5982,20.5577,20.5577,87970.001
2005-11-16 14:35:00,25.39,25.41,25.36,25.39,91111.78676396066,20.5577,20.5739,20.5334,20.5577,91111.7868
2005-11-16 14:40:00,25.38,25.4,25.36,25.36,49255.0927333536,20.5496,20.5658,20.5334,20.5334,49255.0927
2005-11-16 14:45:00,25.36,25.38,25.32,25.35,77835.20826999086,20.5334,20.5496,20.5011,20.5253,77835.2083
2005-11-16 14:50:00,25.35,25.35,25.29,25.34,107530.15100841186,20.5253,20.5253,20.4768,20.5172,107530.151
2005-11-16 14:55:00,25.34,25.37,25.32,25.34,90098.30748961182,20.5172,20.5415,20.5011,20.5172,90098.3075
2005-11-16 15:00:00,25.34,25.38,25.32,25.34,105908.58416945372,20.5172,20.5496,20.5011,20.5172,105908.5842
2005-11-16 15:05:00,25.34,25.36,25.31,25.33,87970.00101347925,20.5172,20.5334,20.493,20.5092,87970.001
2005-11-16 15:10:00,25.32,25.35,25.31,25.34,32634.03263403263,20.5011,20.5253,20.493,20.5172,32634.0326
2005-11-16 15:15:00,25.34,25.39,25.31,25.38,103780.27769332116,20.5172,20.5577,20.493,20.5496,103780.2777
2005-11-16 15:20:00,25.37,25.38,25.34,25.35,64659.97770345595,20.5415,20.5496,20.5172,20.5253,64659.9777
2005-11-16 15:25:00,25.36,25.38,25.34,25.37,83814.73598864902,20.5334,20.5496,20.5172,20.5415,83814.736
2005-11-16 15:30:00,25.37,25.41,25.36,25.39,165095.77379142595,20.5415,20.5739,20.5334,20.5577,165095.7738
2005-11-16 15:35:00,25.4,25.42,25.39,25.41,75402.85801155365,20.5658,20.582,20.5577,20.5739,75402.858
2005-11-16 15:40:00,25.41,25.47,25.41,25.46,137731.83338400727,20.5739,20.6225,20.5739,20.6144,137731.8334
2005-11-16 15:45:00,25.46,25.51,25.46,25.47,226411.26988953075,20.6144,20.6549,20.6144,20.6225,226411.2699
2005-11-16 15:50:00,25.48,25.5,25.45,25.48,148778.75747440962,20.6306,20.6468,20.6063,20.6306,148778.7575
2005-11-16 15:55:00,25.49,25.55,25.47,25.53,215060.30201682373,20.6387,20.6873,20.6225,20.6711,215060.302
2005-11-17 09:30:00,25.4,25.46,25.36,25.39,192763.75798114925,20.5658,20.6144,20.5334,20.5577,192763.758
2005-11-17 09:35:00,25.44,25.5,25.39,25.44,108644.97821019558,20.5982,20.6468,20.5577,20.5982,108644.9782
2005-11-17 09:40:00,25.43,25.49,25.43,25.44,54221.14117766291,20.5901,20.6387,20.5901,20.5982,54221.1412
2005-11-17 09:45:00,25.43,25.46,25.43,25.46,70335.46163980945,20.5901,20.6144,20.5901,20.6144,70335.4616
2005-11-17 09:50:00,25.47,25.48,25.45,25.47,63443.80257423734,20.6225,20.6306,20.6063,20.6225,63443.8026
2005-11-17 09:55:00,25.46,25.5,25.41,25.45,119691.90230059794,20.6144,20.6468,20.5739,20.6063,119691.9023
2005-11-17 10:00:00,25.45,25.48,25.42,25.45,49863.1802979629,20.6063,20.6306,20.582,20.6063,49863.1803
2005-11-17 10:05:00,25.45,25.46,25.43,25.44,62126.279517583855,20.6063,20.6144,20.5901,20.5982,62126.2795
2005-11-17 10:10:00,25.44,25.47,25.43,25.44,66382.89246984899,20.5982,20.6225,20.5901,20.5982,66382.8925
2005-11-17 10:15:00,25.44,25.5,25.44,25.49,87665.9572311746,20.5982,20.6468,20.5982,20.6387,87665.9572
2005-11-17 10:20:00,25.48,25.48,25.46,25.48,45403.871490828,20.6306,20.6306,20.6144,20.6306,45403.8715
2005-11-17 10:25:00,25.47,25.53,25.47,25.48,78645.99168946994,20.6225,20.6711,20.6225,20.6306,78645.9917
2005-11-17 10:30:00,25.49,25.53,25.48,25.52,38410.86449782101,20.6387,20.6711,20.6306,20.663,38410.8645
2005-11-17 10:35:00,25.53,25.56,25.52,25.54,32329.988851727976,20.6711,20.6954,20.663,20.6792,32329.9889
2005-11-17 10:40:00,25.54,25.55,25.49,25.53,120705.38157494678,20.6792,20.6873,20.6387,20.6711,120705.3816
2005-11-17 10:45:00,25.54,25.54,25.47,25.49,43883.65257930475,20.6792,20.6792,20.6225,20.6387,43883.6526
2005-11-17 10:50:00,25.47,25.54,25.47,25.52,59187.18962197222,20.6225,20.6792,20.6225,20.663,59187.1896
2005-11-17 10:55:00,25.54,25.57,25.53,25.53,57971.01449275362,20.6792,20.7035,20.6711,20.6711,57971.0145
2005-11-17 11:00:00,25.55,25.55,25.51,25.54,122833.68805107934,20.6873,20.6873,20.6549,20.6792,122833.6881
2005-11-17 11:05:00,25.54,25.55,25.49,25.49,44289.04428904428,20.6792,20.6873,20.6387,20.6387,44289.0443
2005-11-17 11:10:00,25.49,25.51,25.48,25.49,36282.55802168845,20.6387,20.6549,20.6306,20.6387,36282.558
2005-11-17 11:15:00,25.51,25.54,25.47,25.53,91719.87432856996,20.6549,20.6792,20.6225,20.6711,91719.8743
2005-11-17 11:20:00,25.53,25.56,25.5,25.51,60606.06060606059,20.6711,20.6954,20.6468,20.6549,60606.0606
2005-11-17 11:25:00,25.52,25.53,25.46,25.48,53714.401540488485,20.663,20.6711,20.6144,20.6306,53714.4015
2005-11-17 11:30:00,25.48,25.5,25.46,25.49,48342.96138643964,20.6306,20.6468,20.6144,20.6387,48342.9614
2005-11-17 11:35:00,25.49,25.51,25.48,25.49,77328.46863281645,20.6387,20.6549,20.6306,20.6387,77328.4686
2005-11-17 11:40:00,25.49,25.51,25.48,25.51,43072.86915982568,20.6387,20.6549,20.6306,20.6549,43072.8692
2005-11-17 11:45:00,25.5,25.54,25.5,25.53,38816.25620756055,20.6468,20.6792,20.6468,20.6711,38816.2562
2005-11-17 11:50:00,25.53,25.54,25.51,25.52,39525.69169960474,20.6711,20.6792,20.6549,20.663,39525.6917
2005-11-17 11:55:00,25.51,25.53,25.5,25.53,53004.9660484443,20.6549,20.6711,20.6468,20.6711,53004.966
2005-11-17 12:00:00,25.53,25.54,25.49,25.51,64659.97770345595,20.6711,20.6792,20.6387,20.6549,64659.9777
2005-11-17 12:05:00,25.5,25.56,25.5,25.55,52498.22641126988,20.6468,20.6954,20.6468,20.6873,52498.2264
2005-11-17 12:10:00,25.55,25.56,25.52,25.53,78848.6875443397,20.6873,20.6954,20.663,20.6711,78848.6875
2005-11-17 12:15:00,25.53,25.53,25.49,25.51,25539.67771359076,20.6711,20.6711,20.6387,20.6549,25539.6777
2005-11-17 12:20:00,25.51,25.55,25.51,25.55,23310.023310023305,20.6549,20.6873,20.6549,20.6873,23310.0233
2005-11-17 12:25:00,25.54,25.56,25.54,25.56,76619.03314077226,20.6792,20.6954,20.6792,20.6954,76619.0331
2005-11-17 12:30:00,25.56,25.59,25.56,25.57,60808.756460930366,20.6954,20.7197,20.6954,20.7035,60808.7565
2005-11-17 12:35:00,25.59,25.59,25.56,25.59,117259.55204216072,20.7197,20.7197,20.6954,20.7197,117259.552
2005-11-17 12:40:00,25.57,25.58,25.56,25.56,34052.903618121,20.7035,20.7116,20.6954,20.6954,34052.9036
2005-11-17 12:45:00,25.57,25.59,25.56,25.59,43985.00050673963,20.7035,20.7197,20.6954,20.7197,43985.0005
2005-11-17 12:50:00,25.59,25.64,25.56,25.62,109354.41370223978,20.7197,20.7602,20.6954,20.744,109354.4137
2005-11-17 12:55:00,25.62,25.63,25.59,25.6,26046.41735076517,20.744,20.7521,20.7197,20.7278,26046.4174
2005-11-17 13:00:00,25.6,25.62,25.59,25.61,45505.21941826289,20.7278,20.744,20.7197,20.7359,45505.2194
2005-11-17 13:05:00,25.62,25.62,25.6,25.61,93341.44116752812,20.744,20.744,20.7278,20.7359,93341.4412
2005-11-17 13:10:00,25.6,25.64,25.6,25.61,40741.86682882335,20.7278,20.7602,20.7278,20.7359,40741.8668
2005-11-17 13:15:00,25.62,25.63,25.6,25.61,42566.12952265125,20.744,20.7521,20.7278,20.7359,42566.1295
2005-11-17 13:20:00,25.6,25.63,25.6,25.62,91618.52640113508,20.7278,20.7521,20.7278,20.744,91618.5264
2005-11-17 13:25:00,25.62,25.64,25.61,25.63,54727.88081483733,20.744,20.7602,20.7359,20.7521,54727.8808
2005-11-17 13:30:00,25.62,25.63,25.61,25.62,25539.67771359076,20.744,20.7521,20.7359,20.744,25539.6777
2005-11-17 13:35:00,25.61,25.62,25.57,25.62,76720.38106820715,20.7359,20.744,20.7035,20.744,76720.3811
2005-11-17 13:40:00,25.61,25.63,25.59,25.62,66180.19661497921,20.7359,20.7521,20.7197,20.744,66180.1966
2005-11-17 13:45:00,25.62,25.63,25.59,25.61,53106.31397587919,20.744,20.7521,20.7197,20.7359,53106.314
2005-11-17 13:50:00,25.61,25.62,25.59,25.6,37701.42900577682,20.7359,20.744,20.7197,20.7278,37701.429
2005-11-17 13:55:00,25.59,25.63,25.59,25.6,60302.01682375594,20.7197,20.7521,20.7197,20.7278,60302.0168
2005-11-17 14:00:00,25.6,25.61,25.59,25.61,33647.51190838147,20.7278,20.7359,20.7197,20.7359,33647.5119
2005-11-17 14:05:00,25.6,25.63,25.59,25.61,83105.30049660483,20.7278,20.7521,20.7197,20.7359,83105.3005
2005-11-17 14:10:00,25.61,25.65,25.6,25.63,122022.90463160026,20.7359,20.7683,20.7278,20.7521,122022.9046
2005-11-17 14:15:00,25.62,25.64,25.61,25.64,84422.82355325832,20.744,20.7602,20.7359,20.7602,84422.8236
2005-11-17 14:20:00,25.64,25.65,25.63,25.65,65774.80490523968,20.7602,20.7683,20.7521,20.7683,65774.8049
2005-11-17 14:25:00,25.65,25.72,25.63,25.68,175331.9144623492,20.7683,20.8249,20.7521,20.7925,175331.9145
2005-11-17 14:30:00,25.69,25.71,25.66,25.67,110570.58883145836,20.8006,20.8168,20.7763,20.7844,110570.5888
2005-11-17 14:35:00,25.67,25.69,25.65,25.66,100841.18779770951,20.7844,20.8006,20.7683,20.7763,100841.1878
2005-11-17 14:40:00,25.66,25.69,25.63,25.68,94456.26836931185,20.7763,20.8006,20.7521,20.7925,94456.2684
2005-11-17 14:45:00,25.68,25.73,25.64,25.66,188507.1450288841,20.7925,20.833,20.7602,20.7763,188507.145
2005-11-17 14:50:00,25.66,25.7,25.64,25.65,111888.11188811187,20.7763,20.8087,20.7602,20.7683,111888.1119
2005-11-17 14:55:00,25.65,25.67,25.61,25.62,160839.16083916082,20.7683,20.7844,20.7359,20.744,160839.1608
2005-11-17 15:00:00,25.61,25.63,25.59,25.63,156278.50410459103,20.7359,20.7521,20.7197,20.7521,156278.5041
2005-11-17 15:05:00,25.64,25.64,25.58,25.6,74592.07459207458,20.7602,20.7602,20.7116,20.7278,74592.0746
2005-11-17 15:10:00,25.61,25.7,25.61,25.66,159014.8981453329,20.7359,20.8087,20.7359,20.7763,159014.8981
2005-11-17 15:15:00,25.66,25.74,25.65,25.7,166615.9927029492,20.7763,20.8411,20.7683,20.8087,166615.9927
2005-11-17 15:20:00,25.71,25.73,25.68,25.7,138441.26887605147,20.8168,20.833,20.7925,20.8087,138441.2689
2005-11-17 15:25:00,25.7,25.72,25.63,25.68,281544.5424141076,20.8087,20.8249,20.7521,20.7925,281544.5424
2005-11-17 15:30:00,25.68,25.69,25.64,25.66,241714.8069321982,20.7925,20.8006,20.7602,20.7763,241714.8069
2005-11-17 15:35:00,25.67,25.67,25.62,25.63,142292.49011857706,20.7844,20.7844,20.744,20.7521,142292.4901
2005-11-17 15:40:00,25.62,25.68,25.61,25.68,256714.30019256103,20.744,20.7925,20.7359,20.7925,256714.3002
2005-11-17 15:45:00,25.69,25.69,25.63,25.67,289348.33282659366,20.8006,20.8006,20.7521,20.7844,289348.3328
2005-11-17 15:50:00,25.67,25.7,25.65,25.67,189621.97223066783,20.7844,20.8087,20.7683,20.7844,189621.9722
2005-11-17 15:55:00,25.67,25.75,25.66,25.66,223877.5717036586,20.7844,20.8492,20.7763,20.7763,223877.5717
2005-11-18 09:30:00,25.16,25.34,25.14,25.25,1410763.1498935844,20.3715,20.5172,20.3553,20.4444,1410763.1499
2005-11-18 09:35:00,25.12,25.25,24.77,24.82,826492.3482314785,20.3391,20.4444,20.0557,20.0962,826492.3482
2005-11-18 09:40:00,24.82,24.89,24.72,24.83,385831.5597446032,20.0962,20.1529,20.0152,20.1043,385831.5597
2005-11-18 09:45:00,24.84,24.84,24.77,24.82,464376.20350663824,20.1124,20.1124,20.0557,20.0962,464376.2035
2005-11-18 09:50:00,24.82,24.86,24.81,24.85,321374.2778960169,20.0962,20.1286,20.0881,20.1205,321374.2779
2005-11-18 09:55:00,24.85,24.87,24.83,24.86,334245.46468024724,20.1205,20.1367,20.1043,20.1286,334245.4647
2005-11-18 10:00:00,24.86,24.87,24.82,24.82,330900.98307489604,20.1286,20.1367,20.0962,20.0962,330900.9831
2005-11-18 10:05:00,24.82,24.86,24.8,24.86,317219.0128711867,20.0962,20.1286,20.08,20.1286,317219.0129
2005-11-18 10:10:00,24.85,24.97,24.85,24.87,440762.1364143103,20.1205,20.2177,20.1205,20.1367,440762.1364
2005-11-18 10:15:00,24.87,24.91,24.83,24.84,260666.86936252148,20.1367,20.1691,20.1043,20.1124,260666.8694
2005-11-18 10:20:00,24.84,24.86,24.84,24.85,114725.85385628862,20.1124,20.1286,20.1124,20.1205,114725.8539
2005-11-18 10:25:00,24.86,24.9,24.85,24.87,253775.21029694937,20.1286,20.161,20.1205,20.1367,253775.2103
2005-11-18 10:30:00,24.86,24.88,24.85,24.85,209790.2097902097,20.1286,20.1448,20.1205,20.1205,209790.2098
2005-11-18 10:35:00,24.85,24.86,24.83,24.84,107428.80308097696,20.1205,20.1286,20.1043,20.1124,107428.8031
2005-11-18 10:40:00,24.84,24.85,24.82,24.85,130840.17431843517,20.1124,20.1205,20.0962,20.1205,130840.1743
2005-11-18 10:45:00,24.84,24.86,24.83,24.83,161041.85669403058,20.1124,20.1286,20.1043,20.1043,161041.8567
2005-11-18 10:50:00,24.83,24.86,24.82,24.85,215465.69372656324,20.1043,20.1286,20.0962,20.1205,215465.6937
2005-11-18 10:55:00,24.85,24.85,24.82,24.85,120401.33779264212,20.1205,20.1205,20.0962,20.1205,120401.3378
2005-11-18 11:00:00,24.84,24.86,24.84,24.86,158508.1585081585,20.1124,20.1286,20.1124,20.1286,158508.1585
2005-11-18 11:05:00,24.86,24.87,24.85,24.86,179892.571196919,20.1286,20.1367,20.1205,20.1286,179892.5712
2005-11-18 11:10:00,24.86,24.91,24.85,24.91,252457.6872402959,20.1286,20.1691,20.1205,20.1691,252457.6872
2005-11-18 11:15:00,24.91,24.96,24.91,24.96,170061.82223573525,20.1691,20.2096,20.1691,20.2096,170061.8222
2005-11-18 11:20:00,24.96,24.98,24.9,24.9,175027.87068004455,20.2096,20.2258,20.161,20.161,175027.8707
2005-11-18 11:25:00,24.9,24.94,24.89,24.93,146346.4072159724,20.161,20.1934,20.1529,20.1853,146346.4072
2005-11-18 11:30:00,24.94,24.97,24.94,24.94,127901.08442282354,20.1934,20.2177,20.1934,20.1934,127901.0844
2005-11-18 11:35:00,24.94,24.95,24.85,24.86,212627.9517583865,20.1934,20.2015,20.1205,20.1286,212627.9518
2005-11-18 11:40:00,24.86,24.88,24.81,24.84,231174.62247897027,20.1286,20.1448,20.0881,20.1124,231174.6225
2005-11-18 11:45:00,24.84,24.85,24.82,24.83,94658.9642241816,20.1124,20.1205,20.0962,20.1043,94658.9642
2005-11-18 11:50:00,24.84,24.85,24.82,24.82,90503.69919935137,20.1124,20.1205,20.0962,20.0962,90503.6992
2005-11-18 11:55:00,24.82,24.84,24.82,24.82,91111.78676396066,20.0962,20.1124,20.0962,20.0962,91111.7868
2005-11-18 12:00:00,24.82,24.83,24.77,24.79,215871.0854363028,20.0962,20.1043,20.0557,20.0719,215871.0854
2005-11-18 12:05:00,24.79,24.8,24.75,24.76,123644.4714705584,20.0719,20.08,20.0395,20.0476,123644.4715
2005-11-18 12:10:00,24.76,24.77,24.71,24.72,247086.24708624705,20.0476,20.0557,20.0072,20.0152,247086.2471
2005-11-18 12:15:00,24.71,24.74,24.71,24.73,189520.62430323297,20.0072,20.0314,20.0072,20.0233,189520.6243
2005-11-18 12:20:00,24.74,24.75,24.71,24.73,203810.6820715516,20.0314,20.0395,20.0072,20.0233,203810.6821
2005-11-18 12:25:00,24.74,24.74,24.72,24.73,86449.782101956,20.0314,20.0314,20.0152,20.0233,86449.7821
2005-11-18 12:30:00,24.73,24.79,24.71,24.77,214350.8665247796,20.0233,20.0719,20.0072,20.0557,214350.8665
2005-11-18 12:35:00,24.73,24.74,24.7,24.72,136211.614472484,20.0233,20.0314,19.9991,20.0152,136211.6145
2005-11-18 12:40:00,24.72,24.73,24.69,24.72,124556.60281747236,20.0152,20.0233,19.991,20.0152,124556.6028
2005-11-18 12:45:00,24.72,24.76,24.71,24.75,75098.814229249,20.0152,20.0476,20.0072,20.0395,75098.8142
2005-11-18 12:50:00,24.75,24.77,24.74,24.77,109557.10955710954,20.0395,20.0557,20.0314,20.0557,109557.1096
2005-11-18 12:55:00,24.77,24.8,24.76,24.77,144724.84037701428,20.0557,20.08,20.0476,20.0557,144724.8404
2005-11-18 13:00:00,24.77,24.8,24.76,24.77,129117.25955204216,20.0557,20.08,20.0476,20.0557,129117.2596
2005-11-18 13:05:00,24.77,24.79,24.72,24.76,105199.14867740952,20.0557,20.0719,20.0152,20.0476,105199.1487
2005-11-18 13:10:00,24.76,24.77,24.72,24.74,116144.724840377,20.0476,20.0557,20.0152,20.0314,116144.7248
2005-11-18 13:15:00,24.75,24.78,24.74,24.77,72869.15982568155,20.0395,20.0638,20.0314,20.0557,72869.1598
2005-11-18 13:20:00,24.77,24.79,24.75,24.76,79558.1230363839,20.0557,20.0719,20.0395,20.0476,79558.123
2005-11-18 13:25:00,24.76,24.77,24.75,24.76,52092.83470153034,20.0476,20.0557,20.0395,20.0476,52092.8347
2005-11-18 13:30:00,24.75,24.77,24.75,24.75,64761.32563089084,20.0395,20.0557,20.0395,20.0395,64761.3256
2005-11-18 13:35:00,24.75,24.76,24.72,24.73,100739.83987027463,20.0395,20.0476,20.0152,20.0233,100739.8399
2005-11-18 13:40:00,24.72,24.75,24.72,24.74,104489.71318536534,20.0152,20.0395,20.0152,20.0314,104489.7132
2005-11-18 13:45:00,24.74,24.77,24.72,24.72,56146.7517989257,20.0314,20.0557,20.0152,20.0152,56146.7518
2005-11-18 13:50:00,24.72,24.74,24.7,24.73,249518.59734468427,20.0152,20.0314,19.9991,20.0233,249518.5973
2005-11-18 13:55:00,24.73,24.77,24.71,24.75,140062.8357150096,20.0233,20.0557,20.0072,20.0395,140062.8357
2005-11-18 14:00:00,24.75,24.78,24.74,24.76,138745.31265835612,20.0395,20.0638,20.0314,20.0476,138745.3127
2005-11-18 14:05:00,24.77,24.78,24.75,24.77,122124.25255903514,20.0557,20.0638,20.0395,20.0557,122124.2526
2005-11-18 14:10:00,24.76,24.79,24.75,24.78,147157.1906354515,20.0476,20.0719,20.0395,20.0638,147157.1906
2005-11-18 14:15:00,24.78,24.79,24.75,24.78,144927.53623188403,20.0638,20.0719,20.0395,20.0638,144927.5362
2005-11-18 14:20:00,24.78,24.81,24.78,24.8,277186.5815344076,20.0638,20.0881,20.0638,20.08,277186.5815
2005-11-18 14:25:00,24.8,24.81,24.77,24.77,124049.86318029794,20.08,20.0881,20.0557,20.0557,124049.8632
2005-11-18 14:30:00,24.78,24.81,24.77,24.81,68409.85101854666,20.0638,20.0881,20.0557,20.0881,68409.851
2005-11-18 14:35:00,24.8,24.82,24.79,24.81,254890.03749873312,20.08,20.0962,20.0719,20.0881,254890.0375
2005-11-18 14:40:00,24.81,24.83,24.81,24.82,149184.14918414917,20.0881,20.1043,20.0881,20.0962,149184.1492
2005-11-18 14:45:00,24.82,24.83,24.79,24.8,149690.88882132358,20.0962,20.1043,20.0719,20.08,149690.8888
2005-11-18 14:50:00,24.8,24.81,24.78,24.8,115131.24556602816,20.08,20.0881,20.0638,20.08,115131.2456
2005-11-18 14:55:00,24.8,24.82,24.8,24.82,92125.2660383095,20.08,20.0962,20.08,20.0962,92125.266
2005-11-18 15:00:00,24.82,24.83,24.79,24.79,140569.57535218404,20.0962,20.1043,20.0719,20.0719,140569.5754
2005-11-18 15:05:00,24.79,24.84,24.77,24.83,184554.5758589237,20.0719,20.1124,20.0557,20.1043,184554.5759
2005-11-18 15:10:00,24.82,24.85,24.8,24.84,293604.9457788588,20.0962,20.1205,20.08,20.1124,293604.9458
2005-11-18 15:15:00,24.85,24.85,24.82,24.85,256612.9522651261,20.1205,20.1205,20.0962,20.1205,256612.9523
2005-11-18 15:20:00,24.85,24.85,24.82,24.83,198540.58984493764,20.1205,20.1205,20.0962,20.1043,198540.5898
2005-11-18 15:25:00,24.83,24.85,24.83,24.85,255599.47299077729,20.1043,20.1205,20.1043,20.1205,255599.473
2005-11-18 15:30:00,24.85,24.86,24.84,24.84,251140.1641836424,20.1205,20.1286,20.1124,20.1124,251140.1642
2005-11-18 15:35:00,24.84,24.86,24.83,24.85,197324.41471571903,20.1124,20.1286,20.1043,20.1205,197324.4147
2005-11-18 15:40:00,24.86,24.89,24.85,24.89,488497.0102361406,20.1286,20.1529,20.1205,20.1529,488497.0102
2005-11-18 15:45:00,24.88,24.89,24.85,24.86,414411.6752812404,20.1448,20.1529,20.1205,20.1286,414411.6753
2005-11-18 15:50:00,24.86,24.88,24.85,24.88,425458.5993716428,20.1286,20.1448,20.1205,20.1448,425458.5994
2005-11-18 15:55:00,24.88,24.89,24.85,24.85,666159.9270294921,20.1448,20.1529,20.1205,20.1205,666159.927
2005-11-21 09:30:00,24.72,24.81,24.68,24.72,411573.9333130637,20.0152,20.0881,19.9829,20.0152,411573.9333
2005-11-21 09:35:00,24.72,24.74,24.69,24.74,149792.23674875847,20.0152,20.0314,19.991,20.0314,149792.2367
2005-11-21 09:40:00,24.74,24.75,24.68,24.7,106111.28002432348,20.0314,20.0395,19.9829,19.9991,106111.28
2005-11-21 09:45:00,24.71,24.71,24.68,24.68,130130.73882639098,20.0072,20.0072,19.9829,19.9829,130130.7388
2005-11-21 09:50:00,24.68,24.69,24.46,24.46,258437.21495895405,19.9829,19.991,19.8047,19.8047,258437.215
2005-11-21 09:55:00,24.47,24.55,24.44,24.49,145636.97172392823,19.8128,19.8776,19.7885,19.829,145636.9717
2005-11-21 10:00:00,24.49,24.58,24.48,24.56,127394.34478564913,19.829,19.9019,19.8209,19.8857,127394.3448
2005-11-21 10:05:00,24.56,24.61,24.55,24.61,127090.30100334446,19.8857,19.9262,19.8776,19.9262,127090.301
2005-11-21 10:10:00,24.61,24.62,24.58,24.59,141785.75048140262,19.9262,19.9343,19.9019,19.91,141785.7505
2005-11-21 10:15:00,24.58,24.66,24.58,24.65,172798.21627647712,19.9019,19.9667,19.9019,19.9586,172798.2163
2005-11-21 10:20:00,24.65,24.69,24.63,24.67,199858.1129015912,19.9586,19.991,19.9424,19.9748,199858.1129
2005-11-21 10:25:00,24.67,24.67,24.65,24.66,129725.34711665144,19.9748,19.9748,19.9586,19.9667,129725.3471
2005-11-21 10:30:00,24.67,24.7,24.65,24.7,101043.88365257929,19.9748,19.9991,19.9586,19.9991,101043.8837
2005-11-21 10:35:00,24.7,24.72,24.65,24.68,166007.9051383399,19.9991,20.0152,19.9586,19.9829,166007.9051
2005-11-21 10:40:00,24.69,24.69,24.64,24.67,101651.9712171886,19.991,19.991,19.9505,19.9748,101651.9712
2005-11-21 10:45:00,24.66,24.67,24.63,24.64,60302.01682375594,19.9667,19.9748,19.9424,19.9505,60302.0168
2005-11-21 10:50:00,24.64,24.67,24.64,24.66,45606.567345697775,19.9505,19.9748,19.9505,19.9667,45606.5673
2005-11-21 10:55:00,24.66,24.67,24.6,24.62,93544.13702239787,19.9667,19.9748,19.9181,19.9343,93544.137
2005-11-21 11:00:00,24.61,24.63,24.58,24.59,59491.23340427687,19.9262,19.9424,19.9019,19.91,59491.2334
2005-11-21 11:05:00,24.59,24.64,24.58,24.64,101651.9712171886,19.91,19.9505,19.9019,19.9505,101651.9712
2005-11-21 11:10:00,24.63,24.64,24.57,24.57,89388.87199756764,19.9424,19.9505,19.8938,19.8938,89388.872
2005-11-21 11:15:00,24.57,24.67,24.5,24.51,113915.07043680956,19.8938,19.9748,19.8371,19.8452,113915.0704
2005-11-21 11:20:00,24.51,24.57,24.5,24.56,101449.27536231882,19.8452,19.8938,19.8371,19.8857,101449.2754
2005-11-21 11:25:00,24.57,24.62,24.52,24.54,100739.83987027463,19.8938,19.9343,19.8533,19.8695,100739.8399
2005-11-21 11:30:00,24.55,24.56,24.48,24.5,86145.73831965135,19.8776,19.8857,19.8209,19.8371,86145.7383
2005-11-21 11:35:00,24.5,24.54,24.49,24.52,83003.95256916995,19.8371,19.8695,19.829,19.8533,83003.9526
2005-11-21 11:40:00,24.52,24.54,24.49,24.52,125367.38623695144,19.8533,19.8695,19.829,19.8533,125367.3862
2005-11-21 11:45:00,24.51,24.51,24.43,24.46,124455.25489003748,19.8452,19.8452,19.7804,19.8047,124455.2549
2005-11-21 11:50:00,24.46,24.52,24.46,24.48,79152.73132664435,19.8047,19.8533,19.8047,19.8209,79152.7313
2005-11-21 11:55:00,24.48,24.52,24.48,24.52,48647.00516874429,19.8209,19.8533,19.8209,19.8533,48647.0052
2005-11-21 12:00:00,24.51,24.55,24.51,24.53,96787.27070031415,19.8452,19.8776,19.8452,19.8614,96787.2707
2005-11-21 12:05:00,24.53,24.54,24.51,24.51,59288.53754940711,19.8614,19.8695,19.8452,19.8452,59288.5375
2005-11-21 12:10:00,24.51,24.53,24.5,24.52,70740.853349549,19.8452,19.8614,19.8371,19.8533,70740.8533
2005-11-21 12:15:00,24.52,24.54,24.48,24.51,73375.89946285597,19.8533,19.8695,19.8209,19.8452,73375.8995
2005-11-21 12:20:00,24.51,24.53,24.5,24.51,39221.64791730008,19.8452,19.8614,19.8371,19.8452,39221.6479
2005-11-21 12:25:00,24.51,24.52,24.48,24.49,48748.35309617918,19.8452,19.8533,19.8209,19.829,48748.3531
2005-11-21 12:30:00,24.48,24.54,24.48,24.54,69626.02614776527,19.8209,19.8695,19.8209,19.8695,69626.0261
2005-11-21 12:35:00,24.54,24.55,24.52,24.54,58072.362420188496,19.8695,19.8776,19.8533,19.8695,58072.3624
2005-11-21 12:40:00,24.54,24.61,24.54,24.6,118577.0750988142,19.8695,19.9262,19.8695,19.9181,118577.0751
2005-11-21 12:45:00,24.6,24.65,24.59,24.63,113915.07043680956,19.9181,19.9586,19.91,19.9424,113915.0704
2005-11-21 12:50:00,24.63,24.65,24.61,24.62,94861.66007905136,19.9424,19.9586,19.9262,19.9343,94861.6601
2005-11-21 12:55:00,24.63,24.66,24.6,24.6,71450.28884159318,19.9424,19.9667,19.9181,19.9181,71450.2888
2005-11-21 13:00:00,24.61,24.61,24.58,24.59,84524.1714806932,19.9262,19.9262,19.9019,19.91,84524.1715
2005-11-21 13:05:00,24.59,24.6,24.56,24.56,50673.96371744197,19.91,19.9181,19.8857,19.8857,50673.9637
2005-11-21 13:10:00,24.55,24.67,24.55,24.66,132259.04530252353,19.8776,19.9748,19.8776,19.9667,132259.0453
2005-11-21 13:15:00,24.67,24.68,24.65,24.67,84929.56319043275,19.9748,19.9829,19.9586,19.9748,84929.5632
2005-11-21 13:20:00,24.67,24.7,24.64,24.67,85740.34660991181,19.9748,19.9991,19.9505,19.9748,85740.3466
2005-11-21 13:25:00,24.66,24.71,24.66,24.69,75402.85801155365,19.9667,20.0072,19.9667,19.991,75402.858
2005-11-21 13:30:00,24.72,24.74,24.69,24.72,149082.80125671427,20.0152,20.0314,19.991,20.0152,149082.8013
2005-11-21 13:35:00,24.72,24.76,24.69,24.75,109050.36991993512,20.0152,20.0476,19.991,20.0395,109050.3699
2005-11-21 13:40:00,24.75,24.77,24.73,24.75,90402.35127191649,20.0395,20.0557,20.0233,20.0395,90402.3513
2005-11-21 13:45:00,24.76,24.76,24.73,24.76,131245.5660281747,20.0476,20.0476,20.0233,20.0476,131245.566
2005-11-21 13:50:00,24.75,24.8,24.74,24.79,94760.31215161648,20.0395,20.08,20.0314,20.0719,94760.3122
2005-11-21 13:55:00,24.79,24.84,24.78,24.8,84726.86733556297,20.0719,20.1124,20.0638,20.08,84726.8673
2005-11-21 14:00:00,24.81,24.83,24.79,24.82,99625.01266849092,20.0881,20.1043,20.0719,20.0962,99625.0127
2005-11-21 14:05:00,24.81,24.82,24.76,24.77,68511.19894598154,20.0881,20.0962,20.0476,20.0557,68511.1989
2005-11-21 14:10:00,24.77,24.78,24.72,24.72,98307.48961183742,20.0557,20.0638,20.0152,20.0152,98307.4896
2005-11-21 14:15:00,24.72,24.76,24.7,24.7,74592.07459207458,20.0152,20.0476,19.9991,19.9991,74592.0746
2005-11-21 14:20:00,24.7,24.71,24.68,24.7,56146.7517989257,19.9991,20.0072,19.9829,19.9991,56146.7518
2005-11-21 14:25:00,24.68,24.72,24.67,24.68,83206.64842403971,19.9829,20.0152,19.9748,19.9829,83206.6484
2005-11-21 14:30:00,24.68,24.68,24.63,24.63,58072.362420188496,19.9829,19.9829,19.9424,19.9424,58072.3624
2005-11-21 14:35:00,24.63,24.66,24.61,24.61,79963.51474612343,19.9424,19.9667,19.9262,19.9262,79963.5147
2005-11-21 14:40:00,24.61,24.66,24.6,24.62,79558.1230363839,19.9262,19.9667,19.9181,19.9343,79558.123
2005-11-21 14:45:00,24.62,24.66,24.61,24.65,58680.4499847978,19.9343,19.9667,19.9262,19.9586,58680.45
2005-11-21 14:50:00,24.65,24.67,24.63,24.65,59491.23340427687,19.9586,19.9748,19.9424,19.9586,59491.2334
2005-11-21 14:55:00,24.66,24.67,24.64,24.64,41755.34610317218,19.9667,19.9748,19.9505,19.9505,41755.3461
2005-11-21 15:00:00,24.65,24.68,24.64,24.68,51991.48677409546,19.9586,19.9829,19.9505,19.9829,51991.4868
2005-11-21 15:05:00,24.68,24.7,24.67,24.68,88882.13236039321,19.9829,19.9991,19.9748,19.9829,88882.1324
2005-11-21 15:10:00,24.69,24.77,24.67,24.73,254383.29786155868,19.991,20.0557,19.9748,20.0233,254383.2979
2005-11-21 15:15:00,24.73,24.73,24.67,24.67,79963.51474612343,20.0233,20.0233,19.9748,19.9748,79963.5147
2005-11-21 15:20:00,24.68,24.7,24.66,24.7,93240.09324009322,19.9829,19.9991,19.9667,19.9991,93240.0932
2005-11-21 15:25:00,24.7,24.71,24.68,24.71,95672.44349853044,19.9991,20.0072,19.9829,20.0072,95672.4435
2005-11-21 15:30:00,24.72,24.72,24.68,24.71,192257.01834397484,20.0152,20.0152,19.9829,20.0072,192257.0183
2005-11-21 15:35:00,24.71,24.73,24.7,24.73,222965.44035674463,20.0072,20.0233,19.9991,20.0233,222965.4404
2005-11-21 15:40:00,24.73,24.77,24.72,24.72,228134.1846559237,20.0233,20.0557,20.0152,20.0152,228134.1847
2005-11-21 15:45:00,24.72,24.73,24.71,24.72,361001.3175230566,20.0152,20.0233,20.0072,20.0152,361001.3175
2005-11-21 15:50:00,24.72,24.72,24.7,24.72,200162.1566838958,20.0152,20.0152,19.9991,20.0152,200162.1567
2005-11-21 15:55:00,24.71,24.73,24.69,24.71,281544.5424141076,20.0072,20.0233,19.991,20.0072,281544.5424
2005-11-22 09:30:00,24.59,24.62,24.51,24.55,261883.0444917401,19.91,19.9343,19.8452,19.8776,261883.0445
2005-11-22 09:35:00,24.55,24.57,24.47,24.55,114016.41836424444,19.8776,19.8938,19.8128,19.8776,114016.4184
2005-11-22 09:40:00,24.55,24.56,24.51,24.53,110874.63261376302,19.8776,19.8857,19.8452,19.8614,110874.6326
2005-11-22 09:45:00,24.52,24.55,24.52,24.54,90706.39505422112,19.8533,19.8776,19.8533,19.8695,90706.3951
2005-11-22 09:50:00,24.54,24.55,24.52,24.54,57869.66656531873,19.8695,19.8776,19.8533,19.8695,57869.6666
2005-11-22 09:55:00,24.54,24.61,24.54,24.59,146650.45099827705,19.8695,19.9262,19.8695,19.91,146650.451
2005-11-22 10:00:00,24.58,24.62,24.56,24.61,97395.35826492346,19.9019,19.9343,19.8857,19.9262,97395.3583
2005-11-22 10:05:00,24.61,24.64,24.55,24.55,99523.66474105604,19.9262,19.9505,19.8776,19.8776,99523.6647
2005-11-22 10:10:00,24.54,24.59,24.53,24.57,104895.10489510489,19.8695,19.91,19.8614,19.8938,104895.1049
2005-11-22 10:15:00,24.57,24.59,24.56,24.59,87665.9572311746,19.8938,19.91,19.8857,19.91,87665.9572
2005-11-22 10:20:00,24.58,24.63,24.58,24.59,99118.2730313165,19.9019,19.9424,19.9019,19.91,99118.273
2005-11-22 10:25:00,24.6,24.67,24.59,24.64,95571.09557109556,19.9181,19.9748,19.91,19.9505,95571.0956
2005-11-22 10:30:00,24.63,24.67,24.62,24.64,121110.77328468632,19.9424,19.9748,19.9343,19.9505,121110.7733
2005-11-22 10:35:00,24.64,24.66,24.61,24.62,102260.0587817979,19.9505,19.9667,19.9262,19.9343,102260.0588
2005-11-22 10:40:00,24.62,24.64,24.61,24.63,56045.40387149082,19.9343,19.9505,19.9262,19.9424,56045.4039
2005-11-22 10:45:00,24.63,24.64,24.62,24.64,62633.01915475827,19.9424,19.9505,19.9343,19.9505,62633.0192
2005-11-22 10:50:00,24.64,24.65,24.62,24.64,47430.83003952568,19.9505,19.9586,19.9343,19.9505,47430.83
2005-11-22 10:55:00,24.64,24.66,24.62,24.66,62126.279517583855,19.9505,19.9667,19.9343,19.9667,62126.2795
2005-11-22 11:00:00,24.65,24.66,24.61,24.61,130434.78260869563,19.9586,19.9667,19.9262,19.9262,130434.7826
2005-11-22 11:05:00,24.61,24.62,24.57,24.57,102868.1463464072,19.9262,19.9343,19.8938,19.8938,102868.1463
2005-11-22 11:10:00,24.57,24.57,24.55,24.57,189520.62430323297,19.8938,19.8938,19.8776,19.8938,189520.6243
2005-11-22 11:15:00,24.57,24.57,24.54,24.54,44289.04428904428,19.8938,19.8938,19.8695,19.8695,44289.0443
2005-11-22 11:20:00,24.54,24.57,24.54,24.55,85030.91111786762,19.8695,19.8938,19.8695,19.8776,85030.9111
2005-11-22 11:25:00,24.56,24.57,24.55,24.56,53511.70568561872,19.8857,19.8938,19.8776,19.8857,53511.7057
2005-11-22 11:30:00,24.56,24.57,24.54,24.56,46721.3945474815,19.8857,19.8938,19.8695,19.8857,46721.3945
2005-11-22 11:35:00,24.56,24.57,24.56,24.56,44593.08807134893,19.8857,19.8938,19.8857,19.8857,44593.0881
2005-11-22 11:40:00,24.56,24.57,24.54,24.55,40235.12719164893,19.8857,19.8938,19.8695,19.8776,40235.1272
2005-11-22 11:45:00,24.54,24.55,24.52,24.52,84625.5194081281,19.8695,19.8776,19.8533,19.8533,84625.5194
2005-11-22 11:50:00,24.52,24.55,24.52,24.54,122833.68805107934,19.8533,19.8776,19.8533,19.8695,122833.6881
2005-11-22 11:55:00,24.55,24.56,24.52,24.52,68511.19894598154,19.8776,19.8857,19.8533,19.8533,68511.1989
2005-11-22 12:00:00,24.52,24.55,24.49,24.49,166920.03648525386,19.8533,19.8776,19.829,19.829,166920.0365
2005-11-22 12:05:00,24.5,24.55,24.49,24.52,97294.01033748858,19.8371,19.8776,19.829,19.8533,97294.0103
2005-11-22 12:10:00,24.52,24.54,24.5,24.52,44593.08807134893,19.8533,19.8695,19.8371,19.8533,44593.0881
2005-11-22 12:15:00,24.53,24.53,24.49,24.49,85233.6069727374,19.8614,19.8614,19.829,19.829,85233.607
2005-11-22 12:20:00,24.5,24.5,24.48,24.49,64964.02148576061,19.8371,19.8371,19.8209,19.829,64964.0215
2005-11-22 12:25:00,24.49,24.49,24.47,24.48,61315.496098104784,19.829,19.829,19.8128,19.8209,61315.4961
2005-11-22 12:30:00,24.47,24.49,24.47,24.48,47228.13418465592,19.8128,19.829,19.8128,19.8209,47228.1342
2005-11-22 12:35:00,24.47,24.52,24.47,24.5,231681.36211614468,19.8128,19.8533,19.8128,19.8371,231681.3621
2005-11-22 12:40:00,24.51,24.52,24.49,24.52,86956.52173913042,19.8452,19.8533,19.829,19.8533,86956.5217
2005-11-22 12:45:00,24.5,24.53,24.49,24.49,128407.82405999796,19.8371,19.8614,19.829,19.829,128407.8241
2005-11-22 12:50:00,24.49,24.53,24.49,24.52,85233.6069727374,19.829,19.8614,19.829,19.8533,85233.607
2005-11-22 12:55:00,24.51,24.52,24.48,24.49,42870.173304955904,19.8452,19.8533,19.8209,19.829,42870.1733
2005-11-22 13:00:00,24.49,24.51,24.48,24.51,109759.80541197932,19.829,19.8452,19.8209,19.8452,109759.8054
2005-11-22 13:05:00,24.51,24.53,24.47,24.47,177561.56886591666,19.8452,19.8614,19.8128,19.8128,177561.5689
2005-11-22 13:10:00,24.46,24.48,24.42,24.42,92125.2660383095,19.8047,19.8209,19.7723,19.7723,92125.266
2005-11-22 13:15:00,24.44,24.47,24.43,24.45,101043.88365257929,19.7885,19.8128,19.7804,19.7966,101043.8837
2005-11-22 13:20:00,24.45,24.46,24.43,24.44,58275.05827505827,19.7966,19.8047,19.7804,19.7885,58275.0583
2005-11-22 13:25:00,24.44,24.44,24.42,24.43,82395.86500456065,19.7885,19.7885,19.7723,19.7804,82395.865
2005-11-22 13:30:00,24.43,24.48,24.43,24.44,190635.45150501668,19.7804,19.8209,19.7804,19.7885,190635.4515
2005-11-22 13:35:00,24.45,24.46,24.44,24.45,90098.30748961182,19.7966,19.8047,19.7885,19.7966,90098.3075
2005-11-22 13:40:00,24.45,24.46,24.44,24.45,51180.70335461639,19.7966,19.8047,19.7885,19.7966,51180.7034
2005-11-22 13:45:00,24.44,24.45,24.43,24.45,69119.28651059084,19.7885,19.7966,19.7804,19.7966,69119.2865
2005-11-22 13:50:00,24.44,24.45,24.43,24.44,69626.02614776527,19.7885,19.7966,19.7804,19.7885,69626.0261
2005-11-22 13:55:00,24.43,24.44,24.4,24.4,97598.05411979325,19.7804,19.7885,19.7562,19.7562,97598.0541
2005-11-22 14:00:00,24.41,24.47,24.4,24.45,217492.6522752609,19.7642,19.8128,19.7562,19.7966,217492.6523
2005-11-22 14:05:00,24.45,24.5,24.41,24.5,214046.82274247488,19.7966,19.8371,19.7642,19.8371,214046.8227
2005-11-22 14:10:00,24.5,24.51,24.45,24.46,166413.29684807942,19.8371,19.8452,19.7966,19.8047,166413.2968
2005-11-22 14:15:00,24.45,24.47,24.41,24.42,125570.0820918212,19.7966,19.8128,19.7642,19.7723,125570.0821
2005-11-22 14:20:00,24.41,24.52,24.41,24.45,141887.0984088375,19.7642,19.8533,19.7642,19.7966,141887.0984
2005-11-22 14:25:00,24.45,24.47,24.44,24.44,126482.21343873515,19.7966,19.8128,19.7885,19.7885,126482.2134
2005-11-22 14:30:00,24.44,24.45,24.4,24.43,154555.589338198,19.7885,19.7966,19.7562,19.7804,154555.5893
2005-11-22 14:35:00,24.43,24.47,24.43,24.44,80368.90645586296,19.7804,19.8128,19.7804,19.7885,80368.9065
2005-11-22 14:40:00,24.43,24.45,24.43,24.43,70132.7657849397,19.7804,19.7966,19.7804,19.7804,70132.7658
2005-11-22 14:45:00,24.43,24.47,24.43,24.47,119691.90230059794,19.7804,19.8128,19.7804,19.8128,119691.9023
2005-11-22 14:50:00,24.47,24.5,24.43,24.5,156785.24374176544,19.8128,19.8371,19.7804,19.8371,156785.2437
2005-11-22 14:55:00,24.49,24.5,24.46,24.49,119691.90230059794,19.829,19.8371,19.8047,19.829,119691.9023
2005-11-22 15:00:00,24.49,24.53,24.48,24.52,213033.34346812608,19.829,19.8614,19.8209,19.8533,213033.3435
2005-11-22 15:05:00,24.52,24.54,24.5,24.54,157798.7230161143,19.8533,19.8695,19.8371,19.8695,157798.723
2005-11-22 15:10:00,24.54,24.58,24.53,24.57,112901.59116246073,19.8695,19.9019,19.8614,19.8938,112901.5912
2005-11-22 15:15:00,24.57,24.58,24.53,24.55,133069.82872200262,19.8938,19.9019,19.8614,19.8776,133069.8287
2005-11-22 15:20:00,24.55,24.55,24.52,24.54,76517.68521333738,19.8776,19.8776,19.8533,19.8695,76517.6852
2005-11-22 15:25:00,24.53,24.58,24.52,24.57,155873.1123948515,19.8614,19.9019,19.8533,19.8938,155873.1124
2005-11-22 15:30:00,24.58,24.59,24.55,24.58,125063.3424546468,19.9019,19.91,19.8776,19.9019,125063.3425
2005-11-22 15:35:00,24.58,24.59,24.56,24.58,177865.61264822131,19.9019,19.91,19.8857,19.9019,177865.6126
2005-11-22 15:40:00,24.58,24.6,24.57,24.6,100942.5357251444,19.9019,19.9181,19.8938,19.9181,100942.5357
2005-11-22 15:45:00,24.6,24.63,24.59,24.63,156481.1999594608,19.9181,19.9424,19.91,19.9424,156481.2
2005-11-22 15:50:00,24.63,24.64,24.61,24.61,225904.53025235632,19.9424,19.9505,19.9262,19.9262,225904.5303
2005-11-22 15:55:00,24.61,24.63,24.59,24.61,180906.05047126784,19.9262,19.9424,19.91,19.9262,180906.0505
2005-11-23 09:30:00,24.8,24.82,24.64,24.77,463160.0283774196,20.08,20.0962,19.9505,20.0557,463160.0284
2005-11-23 09:35:00,24.78,24.81,24.75,24.77,121414.81706699096,20.0638,20.0881,20.0395,20.0557,121414.8171
2005-11-23 09:40:00,24.79,24.79,24.73,24.74,55741.36008918616,20.0719,20.0719,20.0233,20.0314,55741.3601
2005-11-23 09:45:00,24.74,24.76,24.74,24.75,55944.05594405594,20.0314,20.0476,20.0314,20.0395,55944.0559
2005-11-23 09:50:00,24.75,24.77,24.74,24.77,71652.98469646294,20.0395,20.0557,20.0314,20.0557,71652.9847
2005-11-23 09:55:00,24.77,24.8,24.7,24.71,72159.72433363736,20.0557,20.08,19.9991,20.0072,72159.7243
2005-11-23 10:00:00,24.71,24.72,24.67,24.68,85537.65075504205,20.0072,20.0152,19.9748,19.9829,85537.6508
2005-11-23 10:05:00,24.68,24.69,24.62,24.62,106415.32380662812,19.9829,19.991,19.9343,19.9343,106415.3238
2005-11-23 10:10:00,24.62,24.66,24.61,24.62,61416.84402553967,19.9343,19.9667,19.9262,19.9343,61416.844
2005-11-23 10:15:00,24.61,24.69,24.61,24.69,76416.3372859025,19.9262,19.991,19.9262,19.991,76416.3373
2005-11-23 10:20:00,24.67,24.69,24.64,24.68,64457.281848586186,19.9748,19.991,19.9505,19.9829,64457.2818
2005-11-23 10:25:00,24.67,24.71,24.67,24.71,22600.58781797912,19.9748,20.0072,19.9748,20.0072,22600.5878
2005-11-23 10:30:00,24.7,24.74,24.65,24.67,46620.04662004661,19.9991,20.0314,19.9586,19.9748,46620.0466
2005-11-23 10:35:00,24.67,24.69,24.66,24.67,68207.15516367689,19.9748,19.991,19.9667,19.9748,68207.1552
2005-11-23 10:40:00,24.67,24.69,24.63,24.68,47633.525894395454,19.9748,19.991,19.9424,19.9829,47633.5259
2005-11-23 10:45:00,24.68,24.7,24.65,24.66,71551.63676902806,19.9829,19.9991,19.9586,19.9667,71551.6368
2005-11-23 10:50:00,24.67,24.67,24.62,24.65,212323.90797608183,19.9748,19.9748,19.9343,19.9586,212323.908
2005-11-23 10:55:00,24.66,24.66,24.62,24.62,23310.023310023305,19.9667,19.9667,19.9343,19.9343,23310.0233
2005-11-23 11:00:00,24.62,24.63,24.58,24.61,41552.650248302416,19.9343,19.9424,19.9019,19.9262,41552.6502
2005-11-23 11:05:00,24.6,24.62,24.6,24.61,39728.3875544745,19.9181,19.9343,19.9181,19.9262,39728.3876
2005-11-23 11:10:00,24.62,24.62,24.59,24.59,39931.08340934428,19.9343,19.9343,19.91,19.91,39931.0834
2005-11-23 11:15:00,24.59,24.63,24.59,24.63,98104.79375696766,19.91,19.9424,19.91,19.9424,98104.7938
2005-11-23 11:20:00,24.63,24.65,24.62,24.64,63747.846356542,19.9424,19.9586,19.9343,19.9505,63747.8464
2005-11-23 11:25:00,24.64,24.66,24.64,24.66,84422.82355325832,19.9505,19.9667,19.9505,19.9667,84422.8236
2005-11-23 11:30:00,24.65,24.67,24.64,24.66,53207.66190331407,19.9586,19.9748,19.9505,19.9667,53207.6619
2005-11-23 11:35:00,24.65,24.67,24.65,24.66,42566.12952265125,19.9586,19.9748,19.9586,19.9667,42566.1295
2005-11-23 11:40:00,24.67,24.67,24.65,24.66,96787.27070031415,19.9748,19.9748,19.9586,19.9667,96787.2707
2005-11-23 11:45:00,24.67,24.67,24.65,24.66,155163.67690280732,19.9748,19.9748,19.9586,19.9667,155163.6769
2005-11-23 11:50:00,24.66,24.68,24.65,24.66,142393.83804601192,19.9667,19.9829,19.9586,19.9667,142393.838
2005-11-23 11:55:00,24.67,24.67,24.65,24.67,41856.69403060707,19.9748,19.9748,19.9586,19.9748,41856.694
2005-11-23 12:00:00,24.66,24.68,24.66,24.66,74592.07459207458,19.9667,19.9829,19.9667,19.9667,74592.0746
2005-11-23 12:05:00,24.66,24.67,24.66,24.66,19458.80206749772,19.9667,19.9748,19.9667,19.9667,19458.8021
2005-11-23 12:10:00,24.66,24.67,24.64,24.64,70740.853349549,19.9667,19.9748,19.9505,19.9505,70740.8533
2005-11-23 12:15:00,24.66,24.66,24.65,24.65,16519.712171886084,19.9667,19.9667,19.9586,19.9586,16519.7122
2005-11-23 12:20:00,24.65,24.67,24.65,24.66,163474.2069524678,19.9586,19.9748,19.9586,19.9667,163474.207
2005-11-23 12:25:00,24.66,24.67,24.63,24.64,54322.48910509779,19.9667,19.9748,19.9424,19.9505,54322.4891
2005-11-23 12:30:00,24.64,24.67,24.63,24.65,50673.96371744197,19.9505,19.9748,19.9424,19.9586,50673.9637
2005-11-23 12:35:00,24.65,24.66,24.65,24.65,21891.15232593493,19.9586,19.9667,19.9586,19.9586,21891.1523
2005-11-23 12:40:00,24.65,24.68,24.65,24.67,152528.63078950034,19.9586,19.9829,19.9586,19.9748,152528.6308
2005-11-23 12:45:00,24.67,24.71,24.66,24.69,67396.37174419782,19.9748,20.0072,19.9667,19.991,67396.3717
2005-11-23 12:50:00,24.7,24.7,24.67,24.68,86956.52173913042,19.9991,19.9991,19.9748,19.9829,86956.5217
2005-11-23 12:55:00,24.68,24.68,24.67,24.67,23005.979527718653,19.9829,19.9829,19.9748,19.9748,23005.9795
2005-11-23 13:00:00,24.68,24.68,24.66,24.67,51586.095064355926,19.9829,19.9829,19.9667,19.9748,51586.0951
2005-11-23 13:05:00,24.67,24.7,24.67,24.69,45707.915273132654,19.9748,19.9991,19.9748,19.991,45707.9153
2005-11-23 13:10:00,24.69,24.69,24.68,24.69,12769.838856795375,19.991,19.991,19.9829,19.991,12769.8389
2005-11-23 13:15:00,24.68,24.69,24.68,24.68,14695.449478058172,19.9829,19.991,19.9829,19.9829,14695.4495
2005-11-23 13:20:00,24.68,24.69,24.67,24.68,58173.71034762338,19.9829,19.991,19.9748,19.9829,58173.7103
2005-11-23 13:25:00,24.67,24.69,24.66,24.67,35674.470457079144,19.9748,19.991,19.9667,19.9748,35674.4705
2005-11-23 13:30:00,24.67,24.68,24.67,24.67,52599.57433870476,19.9748,19.9829,19.9748,19.9748,52599.5743
2005-11-23 13:35:00,24.67,24.68,24.66,24.66,50065.876152832665,19.9748,19.9829,19.9667,19.9667,50065.8762
2005-11-23 13:40:00,24.67,24.67,24.66,24.67,51484.74713692104,19.9748,19.9748,19.9667,19.9748,51484.7471
2005-11-23 13:45:00,24.67,24.68,24.66,24.66,23411.371237458192,19.9748,19.9829,19.9667,19.9667,23411.3712
2005-11-23 13:50:00,24.66,24.68,24.64,24.67,60707.40853349548,19.9667,19.9829,19.9505,19.9748,60707.4085
2005-11-23 13:55:00,24.67,24.68,24.66,24.67,50065.876152832665,19.9748,19.9829,19.9667,19.9748,50065.8762
2005-11-23 14:00:00,24.68,24.69,24.67,24.69,107732.84686328162,19.9829,19.991,19.9748,19.991,107732.8469
2005-11-23 14:05:00,24.69,24.69,24.65,24.67,43478.26086956521,19.991,19.991,19.9586,19.9748,43478.2609
2005-11-23 14:10:00,24.67,24.69,24.67,24.67,37802.77693321171,19.9748,19.991,19.9748,19.9748,37802.7769
2005-11-23 14:15:00,24.67,24.69,24.65,24.68,44694.43599878382,19.9748,19.991,19.9586,19.9829,44694.436
2005-11-23 14:20:00,24.68,24.71,24.68,24.69,87970.00101347925,19.9829,20.0072,19.9829,19.991,87970.001
2005-11-23 14:25:00,24.69,24.73,24.69,24.73,102057.36292692812,19.991,20.0233,19.991,20.0233,102057.3629
2005-11-23 14:30:00,24.74,24.75,24.71,24.72,44998.47978108847,20.0314,20.0395,20.0072,20.0152,44998.4798
2005-11-23 14:35:00,24.72,24.73,24.71,24.73,37904.1248606466,20.0152,20.0233,20.0072,20.0233,37904.1249
2005-11-23 14:40:00,24.73,24.76,24.72,24.76,39018.95206243032,20.0233,20.0476,20.0152,20.0476,39018.9521
2005-11-23 14:45:00,24.75,24.77,24.75,24.77,22803.283672848887,20.0395,20.0557,20.0395,20.0557,22803.2837
2005-11-23 14:50:00,24.76,24.77,24.73,24.75,48140.26553156987,20.0476,20.0557,20.0233,20.0395,48140.2655
2005-11-23 14:55:00,24.76,24.81,24.75,24.8,102665.45049153744,20.0476,20.0881,20.0395,20.08,102665.4505
2005-11-23 15:00:00,24.81,24.81,24.78,24.79,66180.19661497921,20.0881,20.0881,20.0638,20.0719,66180.1966
2005-11-23 15:05:00,24.78,24.8,24.73,24.74,102868.1463464072,20.0638,20.08,20.0233,20.0314,102868.1463
2005-11-23 15:10:00,24.74,24.75,24.69,24.75,69321.98236546062,20.0314,20.0395,19.991,20.0395,69321.9824
2005-11-23 15:15:00,24.75,24.77,24.74,24.76,54727.88081483733,20.0395,20.0557,20.0314,20.0476,54727.8808
2005-11-23 15:20:00,24.76,24.8,24.76,24.79,78443.29583460017,20.0476,20.08,20.0476,20.0719,78443.2958
2005-11-23 15:25:00,24.79,24.79,24.75,24.76,54018.44532279314,20.0719,20.0719,20.0395,20.0476,54018.4453
2005-11-23 15:30:00,24.77,24.79,24.75,24.79,89490.21992500252,20.0557,20.0719,20.0395,20.0719,89490.2199
2005-11-23 15:35:00,24.78,24.78,24.73,24.73,59085.84169453734,20.0638,20.0638,20.0233,20.0233,59085.8417
2005-11-23 15:40:00,24.73,24.74,24.67,24.7,214350.8665247796,20.0233,20.0314,19.9748,19.9991,214350.8665
2005-11-23 15:45:00,24.7,24.72,24.66,24.67,177662.91679335156,19.9991,20.0152,19.9667,19.9748,177662.9168
2005-11-23 15:50:00,24.67,24.69,24.64,24.67,215262.9978716935,19.9748,19.991,19.9505,19.9748,215262.9979
2005-11-23 15:55:00,24.67,24.69,24.65,24.69,226309.92196209583,19.9748,19.991,19.9586,19.991,226309.922
2005-11-25 09:30:00,26.43,26.43,24.66,24.67,239789.1963109354,21.3998,21.3998,19.9667,19.9748,239789.1963
2005-11-25 09:35:00,24.68,24.71,24.63,24.65,68308.50309111178,19.9829,20.0072,19.9424,19.9586,68308.5031
2005-11-25 09:40:00,24.65,24.65,24.63,24.64,27870.68004459308,19.9586,19.9586,19.9424,19.9505,27870.68
2005-11-25 09:45:00,24.65,24.73,24.64,24.69,41552.650248302416,19.9586,20.0233,19.9505,19.991,41552.6502
2005-11-25 09:50:00,24.69,24.7,24.64,24.66,26755.85284280936,19.991,19.9991,19.9505,19.9667,26755.8528
2005-11-25 09:55:00,24.65,24.67,24.64,24.67,13681.970203709332,19.9586,19.9748,19.9505,19.9748,13681.9702
2005-11-25 10:00:00,24.67,24.68,24.65,24.68,40336.47511908381,19.9748,19.9829,19.9586,19.9829,40336.4751
2005-11-25 10:05:00,24.68,24.69,24.66,24.69,26857.20077024424,19.9829,19.991,19.9667,19.991,26857.2008
2005-11-25 10:10:00,24.68,24.71,24.67,24.69,20168.237559541903,19.9829,20.0072,19.9748,19.991,20168.2376
2005-11-25 10:15:00,24.69,24.7,24.68,24.7,24728.89429411168,19.991,19.9991,19.9829,19.9991,24728.8943
2005-11-25 10:20:00,24.7,24.77,24.7,24.77,69828.72200263504,19.9991,20.0557,19.9991,20.0557,69828.722
2005-11-25 10:25:00,24.77,24.77,24.66,24.67,87463.26137630484,20.0557,20.0557,19.9667,19.9748,87463.2614
2005-11-25 10:30:00,24.67,24.71,24.66,24.7,41552.650248302416,19.9748,20.0072,19.9667,19.9991,41552.6502
2005-11-25 10:35:00,24.7,24.71,24.69,24.71,63038.41086449781,19.9991,20.0072,19.991,20.0072,63038.4109
2005-11-25 10:40:00,24.71,24.75,24.7,24.75,26147.76527820005,20.0072,20.0395,19.9991,20.0395,26147.7653
2005-11-25 10:45:00,24.75,24.79,24.74,24.77,56754.83936353501,20.0395,20.0719,20.0314,20.0557,56754.8394
2005-11-25 10:50:00,24.77,24.78,24.71,24.72,40437.82304651869,20.0557,20.0638,20.0072,20.0152,40437.823
2005-11-25 10:55:00,24.72,24.73,24.71,24.73,12769.838856795375,20.0152,20.0233,20.0072,20.0233,12769.8389
2005-11-25 11:00:00,24.73,24.78,24.73,24.77,25539.67771359076,20.0233,20.0638,20.0233,20.0557,25539.6777
2005-11-25 11:05:00,24.77,24.78,24.77,24.78,29086.85517381169,20.0557,20.0638,20.0557,20.0638,29086.8552
2005-11-25 11:10:00,24.78,24.81,24.78,24.8,66788.28417958852,20.0638,20.0881,20.0638,20.08,66788.2842
2005-11-25 11:15:00,24.8,24.81,24.78,24.8,15404.88497010236,20.08,20.0881,20.0638,20.08,15404.885
2005-11-25 11:20:00,24.8,24.8,24.78,24.78,28884.15931894192,20.08,20.08,20.0638,20.0638,28884.1593
2005-11-25 11:25:00,24.78,24.79,24.78,24.79,9019.96554170467,20.0638,20.0719,20.0638,20.0719,9019.9655
2005-11-25 11:30:00,24.78,24.8,24.77,24.79,26654.50491537448,20.0638,20.08,20.0557,20.0719,26654.5049
2005-11-25 11:35:00,24.79,24.8,24.77,24.8,30201.682375595414,20.0719,20.08,20.0557,20.08,30201.6824
2005-11-25 11:40:00,24.8,24.82,24.79,24.81,37093.34144116752,20.08,20.0962,20.0719,20.0881,37093.3414
2005-11-25 11:45:00,24.81,24.83,24.81,24.81,23512.719164893075,20.0881,20.1043,20.0881,20.0881,23512.7192
2005-11-25 11:50:00,24.82,24.83,24.81,24.83,25843.721495895406,20.0962,20.1043,20.0881,20.1043,25843.7215
2005-11-25 11:55:00,24.83,24.84,24.82,24.83,28478.767609202387,20.1043,20.1124,20.0962,20.1043,28478.7676
2005-11-25 12:00:00,24.82,24.83,24.81,24.82,23715.41501976284,20.0962,20.1043,20.0881,20.0962,23715.415
2005-11-25 12:05:00,24.82,24.83,24.81,24.82,21992.500253369813,20.0962,20.1043,20.0881,20.0962,21992.5003
2005-11-25 12:10:00,24.82,24.83,24.81,24.83,36789.29765886287,20.0962,20.1043,20.0881,20.1043,36789.2977
2005-11-25 12:15:00,24.82,24.85,24.82,24.84,65673.45697780479,20.0962,20.1205,20.0962,20.1124,65673.457
2005-11-25 12:20:00,24.84,24.85,24.83,24.84,54423.83703253268,20.1124,20.1205,20.1043,20.1124,54423.837
2005-11-25 12:25:00,24.85,24.85,24.84,24.84,35167.730819904726,20.1205,20.1205,20.1124,20.1124,35167.7308
2005-11-25 12:30:00,24.84,24.85,24.84,24.85,52194.18262896523,20.1124,20.1205,20.1124,20.1205,52194.1826
2005-11-25 12:35:00,24.85,24.85,24.82,24.83,74186.68288233504,20.1205,20.1205,20.0962,20.1043,74186.6829
2005-11-25 12:40:00,24.83,24.83,24.78,24.78,37600.08107834194,20.1043,20.1043,20.0638,20.0638,37600.0811
2005-11-25 12:45:00,24.79,24.79,24.74,24.74,126076.82172899562,20.0719,20.0719,20.0314,20.0314,126076.8217
2005-11-25 12:50:00,24.74,24.76,24.72,24.73,102564.10256410256,20.0314,20.0476,20.0152,20.0233,102564.1026
2005-11-25 12:55:00,24.72,24.77,24.72,24.77,79152.73132664435,20.0152,20.0557,20.0152,20.0557,79152.7313
2005-11-25 13:00:00,24.74,24.74,24.72,24.72,96584.5748454444,20.0314,20.0314,20.0152,20.0152,96584.5748
2005-11-25 13:05:00,24.72,24.72,24.72,24.72,101.34792743488394,20.0152,20.0152,20.0152,20.0152,101.3479
2005-11-25 13:10:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:15:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:20:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:25:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:30:00,24.72,24.72,24.72,24.72,608.0875646093036,20.0152,20.0152,20.0152,20.0152,608.0876
2005-11-25 13:35:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:40:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:45:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:50:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 13:55:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:00:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:05:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:10:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:15:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:20:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:25:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:30:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:35:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:40:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:45:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:50:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 14:55:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:00:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:05:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:10:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:15:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:20:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:25:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:30:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:35:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:40:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:45:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:50:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-25 15:55:00,24.72,24.72,24.72,24.72,0.0,20.0152,20.0152,20.0152,20.0152,0.0
2005-11-28 09:30:00,24.85,24.86,24.72,24.77,221343.87351778653,20.1205,20.1286,20.0152,20.0557,221343.8735
2005-11-28 09:35:00,24.8,24.82,24.68,24.68,74794.77044694434,20.08,20.0962,19.9829,19.9829,74794.7704
2005-11-28 09:40:00,24.68,24.68,24.59,24.59,72767.81189824667,19.9829,19.9829,19.91,19.91,72767.8119
2005-11-28 09:45:00,24.6,24.6,24.52,24.59,63646.49842910712,19.9181,19.9181,19.8533,19.91,63646.4984
2005-11-28 09:50:00,24.58,24.6,24.53,24.59,58579.102057362914,19.9019,19.9181,19.8614,19.91,58579.1021
2005-11-28 09:55:00,24.59,24.63,24.52,24.53,78645.99168946994,19.91,19.9424,19.8533,19.8614,78645.9917
2005-11-28 10:00:00,24.52,24.64,24.51,24.63,93949.5287321374,19.8533,19.9505,19.8452,19.9424,93949.5287
2005-11-28 10:05:00,24.62,24.64,24.54,24.59,103070.84220127696,19.9343,19.9505,19.8695,19.91,103070.8422
2005-11-28 10:10:00,24.59,24.62,24.57,24.61,65572.10905036991,19.91,19.9343,19.8938,19.9262,65572.1091
2005-11-28 10:15:00,24.62,24.64,24.62,24.63,69119.28651059084,19.9343,19.9505,19.9343,19.9424,69119.2865
2005-11-28 10:20:00,24.63,24.66,24.63,24.64,43174.21708726056,19.9424,19.9667,19.9424,19.9505,43174.2171
2005-11-28 10:25:00,24.65,24.65,24.6,24.62,61822.2357352792,19.9586,19.9586,19.9181,19.9343,61822.2357
2005-11-28 10:30:00,24.63,24.67,24.63,24.67,36991.99351373264,19.9424,19.9748,19.9424,19.9748,36991.9935
2005-11-28 10:35:00,24.67,24.71,24.66,24.7,48545.65724130941,19.9748,20.0072,19.9667,19.9991,48545.6572
2005-11-28 10:40:00,24.71,24.75,24.71,24.74,32938.07641633728,20.0072,20.0395,20.0072,20.0314,32938.0764
2005-11-28 10:45:00,24.74,24.81,24.73,24.8,50673.96371744197,20.0314,20.0881,20.0233,20.08,50673.9637
2005-11-28 10:50:00,24.8,24.82,24.78,24.78,58883.145839667566,20.08,20.0962,20.0638,20.0638,58883.1458
2005-11-28 10:55:00,24.78,24.78,24.74,24.75,33850.20776325124,20.0638,20.0638,20.0314,20.0395,33850.2078
2005-11-28 11:00:00,24.75,24.79,24.74,24.77,119590.55437316305,20.0395,20.0719,20.0314,20.0557,119590.5544
2005-11-28 11:05:00,24.77,24.77,24.73,24.73,47836.22174926522,20.0557,20.0557,20.0233,20.0233,47836.2217
2005-11-28 11:10:00,24.73,24.78,24.73,24.77,32836.728488902394,20.0233,20.0638,20.0233,20.0557,32836.7285
2005-11-28 11:15:00,24.78,24.8,24.76,24.78,52599.57433870476,20.0638,20.08,20.0476,20.0638,52599.5743
2005-11-28 11:20:00,24.78,24.78,24.72,24.74,48647.00516874429,20.0638,20.0638,20.0152,20.0314,48647.0052
2005-11-28 11:25:00,24.74,24.76,24.72,24.74,31620.55335968379,20.0314,20.0476,20.0152,20.0314,31620.5534
2005-11-28 11:30:00,24.74,24.77,24.73,24.75,24728.89429411168,20.0314,20.0557,20.0233,20.0395,24728.8943
2005-11-28 11:35:00,24.74,24.78,24.74,24.77,102158.71085436302,20.0314,20.0638,20.0314,20.0557,102158.7109
2005-11-28 11:40:00,24.77,24.77,24.73,24.75,38917.60413499543,20.0557,20.0557,20.0233,20.0395,38917.6041
2005-11-28 11:45:00,24.75,24.77,24.73,24.73,39829.73548190939,20.0395,20.0557,20.0233,20.0233,39829.7355
2005-11-28 11:50:00,24.73,24.76,24.73,24.73,35066.38289246985,20.0233,20.0476,20.0233,20.0233,35066.3829
2005-11-28 11:55:00,24.73,24.78,24.73,24.75,87463.26137630484,20.0233,20.0638,20.0233,20.0395,87463.2614
2005-11-28 12:00:00,24.76,24.77,24.75,24.75,42262.0857403466,20.0476,20.0557,20.0395,20.0395,42262.0857
2005-11-28 12:05:00,24.75,24.77,24.75,24.76,30607.07408533495,20.0395,20.0557,20.0395,20.0476,30607.0741
2005-11-28 12:10:00,24.76,24.77,24.75,24.75,24627.5463666768,20.0476,20.0557,20.0395,20.0395,24627.5464
2005-11-28 12:15:00,24.75,24.77,24.69,24.69,93645.48494983275,20.0395,20.0557,19.991,19.991,93645.4849
2005-11-28 12:20:00,24.68,24.72,24.68,24.7,49863.1802979629,19.9829,20.0152,19.9829,19.9991,49863.1803
2005-11-28 12:25:00,24.7,24.71,24.67,24.67,32938.07641633728,19.9991,20.0072,19.9748,19.9748,32938.0764
2005-11-28 12:30:00,24.67,24.69,24.67,24.67,40539.17097395357,19.9748,19.991,19.9748,19.9748,40539.171
2005-11-28 12:35:00,24.68,24.69,24.68,24.69,45403.871490828,19.9829,19.991,19.9829,19.991,45403.8715
2005-11-28 12:40:00,24.69,24.7,24.68,24.7,34255.59947299077,19.991,19.9991,19.9829,19.9991,34255.5995
2005-11-28 12:45:00,24.7,24.71,24.69,24.69,67193.67588932805,19.9991,20.0072,19.991,19.991,67193.6759
2005-11-28 12:50:00,24.69,24.7,24.69,24.69,36282.55802168845,19.991,19.9991,19.991,19.991,36282.558
2005-11-28 12:55:00,24.69,24.71,24.69,24.69,58579.102057362914,19.991,20.0072,19.991,19.991,58579.1021
2005-11-28 13:00:00,24.69,24.7,24.66,24.69,88476.74065065368,19.991,19.9991,19.9667,19.991,88476.7407
2005-11-28 13:05:00,24.69,24.71,24.67,24.71,36485.25387655822,19.991,20.0072,19.9748,20.0072,36485.2539
2005-11-28 13:10:00,24.7,24.71,24.69,24.7,35471.77460220938,19.9991,20.0072,19.991,19.9991,35471.7746
2005-11-28 13:15:00,24.7,24.72,24.7,24.71,25235.633931286106,19.9991,20.0152,19.9991,20.0072,25235.6339
2005-11-28 13:20:00,24.71,24.73,24.7,24.7,93037.39738522346,20.0072,20.0233,19.9991,19.9991,93037.3974
2005-11-28 13:25:00,24.71,24.71,24.7,24.7,31215.161649944253,20.0072,20.0072,19.9991,19.9991,31215.1616
2005-11-28 13:30:00,24.71,24.73,24.7,24.73,45505.21941826289,20.0072,20.0233,19.9991,20.0233,45505.2194
2005-11-28 13:35:00,24.73,24.73,24.7,24.7,121617.51292186072,20.0233,20.0233,19.9991,19.9991,121617.5129
2005-11-28 13:40:00,24.7,24.71,24.69,24.7,35471.77460220938,19.9991,20.0072,19.991,19.9991,35471.7746
2005-11-28 13:45:00,24.7,24.71,24.69,24.7,25134.28600385121,19.9991,20.0072,19.991,19.9991,25134.286
2005-11-28 13:50:00,24.69,24.73,24.68,24.72,71754.33262389783,19.991,20.0233,19.9829,20.0152,71754.3326
2005-11-28 13:55:00,24.73,24.74,24.67,24.68,49761.83237052801,20.0233,20.0314,19.9748,19.9829,49761.8324
2005-11-28 14:00:00,24.7,24.7,24.68,24.69,51079.35542718151,19.9991,19.9991,19.9829,19.991,51079.3554
2005-11-28 14:05:00,24.68,24.7,24.66,24.67,69017.93858315596,19.9829,19.9991,19.9667,19.9748,69017.9386
2005-11-28 14:10:00,24.67,24.7,24.66,24.67,114320.46214654908,19.9748,19.9991,19.9667,19.9748,114320.4621
2005-11-28 14:15:00,24.66,24.67,24.62,24.65,69017.93858315596,19.9667,19.9748,19.9343,19.9586,69017.9386
2005-11-28 14:20:00,24.64,24.67,24.64,24.64,49964.528225397786,19.9505,19.9748,19.9505,19.9505,49964.5282
2005-11-28 14:25:00,24.65,24.67,24.65,24.66,36890.64558629775,19.9586,19.9748,19.9586,19.9667,36890.6456
2005-11-28 14:30:00,24.66,24.68,24.66,24.67,87665.9572311746,19.9667,19.9829,19.9667,19.9748,87665.9572
2005-11-28 14:35:00,24.66,24.67,24.57,24.65,67092.32796189317,19.9667,19.9748,19.8938,19.9586,67092.328
2005-11-28 14:40:00,24.64,24.69,24.64,24.68,80976.99402047227,19.9505,19.991,19.9505,19.9829,80976.994
2005-11-28 14:45:00,24.68,24.68,24.65,24.66,35775.81838451403,19.9829,19.9829,19.9586,19.9667,35775.8184
2005-11-28 14:50:00,24.66,24.69,24.66,24.68,93746.83287726765,19.9667,19.991,19.9667,19.9829,93746.8329
2005-11-28 14:55:00,24.68,24.69,24.67,24.67,56450.79558123036,19.9829,19.991,19.9748,19.9748,56450.7956
2005-11-28 15:00:00,24.67,24.69,24.66,24.66,170061.82223573525,19.9748,19.991,19.9667,19.9667,170061.8222
2005-11-28 15:05:00,24.66,24.7,24.64,24.7,73983.98702746528,19.9667,19.9991,19.9505,19.9991,73983.987
2005-11-28 15:10:00,24.7,24.72,24.69,24.71,66686.93625215364,19.9991,20.0152,19.991,20.0072,66686.9363
2005-11-28 15:15:00,24.71,24.72,24.69,24.69,87767.3051586095,20.0072,20.0152,19.991,19.991,87767.3052
2005-11-28 15:20:00,24.7,24.7,24.69,24.7,59795.27718658152,19.9991,19.9991,19.991,19.9991,59795.2772
2005-11-28 15:25:00,24.7,24.71,24.69,24.7,99726.3605959258,19.9991,20.0072,19.991,19.9991,99726.3606
2005-11-28 15:30:00,24.7,24.7,24.68,24.68,62633.01915475827,19.9991,19.9991,19.9829,19.9829,62633.0192
2005-11-28 15:35:00,24.69,24.7,24.67,24.68,100942.5357251444,19.991,19.9991,19.9748,19.9829,100942.5357
2005-11-28 15:40:00,24.67,24.69,24.67,24.68,93240.09324009322,19.9748,19.991,19.9748,19.9829,93240.0932
2005-11-28 15:45:00,24.69,24.7,24.69,24.7,87260.56552143507,19.991,19.9991,19.991,19.9991,87260.5655
2005-11-28 15:50:00,24.69,24.7,24.69,24.69,113509.67872707002,19.991,19.9991,19.991,19.991,113509.6787
2005-11-28 15:55:00,24.7,24.71,24.69,24.7,193270.4976183237,19.9991,20.0072,19.991,19.9991,193270.4976
2005-11-29 09:30:00,24.73,24.85,24.73,24.83,246680.8553765075,20.0233,20.1205,20.0233,20.1043,246680.8554
2005-11-29 09:35:00,24.82,24.82,24.72,24.75,62126.279517583855,20.0962,20.0962,20.0152,20.0395,62126.2795
2005-11-29 09:40:00,24.75,24.79,24.73,24.79,68511.19894598154,20.0395,20.0719,20.0233,20.0719,68511.1989
2005-11-29 09:45:00,24.79,24.82,24.77,24.79,120299.98986520724,20.0719,20.0962,20.0557,20.0719,120299.9899
2005-11-29 09:50:00,24.77,24.81,24.77,24.81,73071.85568055132,20.0557,20.0881,20.0557,20.0881,73071.8557
2005-11-29 09:55:00,24.81,24.85,24.81,24.85,95773.79142596532,20.0881,20.1205,20.0881,20.1205,95773.7914
2005-11-29 10:00:00,24.85,24.87,24.84,24.85,109962.50126684908,20.1205,20.1367,20.1124,20.1205,109962.5013
2005-11-29 10:05:00,24.85,24.86,24.84,24.85,81281.03780277692,20.1205,20.1286,20.1124,20.1205,81281.0378
2005-11-29 10:10:00,24.85,24.87,24.85,24.86,55842.70801662105,20.1205,20.1367,20.1205,20.1286,55842.708
2005-11-29 10:15:00,24.87,24.9,24.85,24.88,76416.3372859025,20.1367,20.161,20.1205,20.1448,76416.3373
2005-11-29 10:20:00,24.88,24.9,24.84,24.84,67801.76345393735,20.1448,20.161,20.1124,20.1124,67801.7635
2005-11-29 10:25:00,24.84,24.85,24.83,24.85,68105.807236242,20.1124,20.1205,20.1043,20.1205,68105.8072
2005-11-29 10:30:00,24.85,24.86,24.82,24.82,88172.69686834903,20.1205,20.1286,20.0962,20.0962,88172.6969
2005-11-29 10:35:00,24.82,24.83,24.79,24.81,91111.78676396066,20.0962,20.1043,20.0719,20.0881,91111.7868
2005-11-29 10:40:00,24.79,24.81,24.79,24.8,33850.20776325124,20.0719,20.0881,20.0719,20.08,33850.2078
2005-11-29 10:45:00,24.79,24.8,24.78,24.8,93442.789094963,20.0719,20.08,20.0638,20.08,93442.7891
2005-11-29 10:50:00,24.79,24.8,24.75,24.76,58072.362420188496,20.0719,20.08,20.0395,20.0476,58072.3624
2005-11-29 10:55:00,24.77,24.79,24.77,24.78,79254.07925407925,20.0557,20.0719,20.0557,20.0638,79254.0793
2005-11-29 11:00:00,24.78,24.8,24.77,24.78,37397.38522347217,20.0638,20.08,20.0557,20.0638,37397.3852
2005-11-29 11:05:00,24.78,24.79,24.76,24.79,50572.61579000708,20.0638,20.0719,20.0476,20.0719,50572.6158
2005-11-29 11:10:00,24.79,24.79,24.76,24.79,40336.47511908381,20.0719,20.0719,20.0476,20.0719,40336.4751
2005-11-29 11:15:00,24.79,24.8,24.78,24.79,44491.74014391405,20.0719,20.08,20.0638,20.0719,44491.7401
2005-11-29 11:20:00,24.8,24.82,24.78,24.8,54525.18495996756,20.08,20.0962,20.0638,20.08,54525.185
2005-11-29 11:25:00,24.81,24.82,24.79,24.82,119286.5105908584,20.0881,20.0962,20.0719,20.0962,119286.5106
2005-11-29 11:30:00,24.81,24.82,24.8,24.81,40640.51890138846,20.0881,20.0962,20.08,20.0881,40640.5189
2005-11-29 11:35:00,24.8,24.82,24.78,24.79,80571.60231073273,20.08,20.0962,20.0638,20.0719,80571.6023
2005-11-29 11:40:00,24.79,24.81,24.78,24.78,36485.25387655822,20.0719,20.0881,20.0638,20.0638,36485.2539
2005-11-29 11:45:00,24.78,24.78,24.75,24.76,47836.22174926522,20.0638,20.0638,20.0395,20.0476,47836.2217
2005-11-29 11:50:00,24.76,24.81,24.75,24.79,45606.567345697775,20.0476,20.0881,20.0395,20.0719,45606.5673
2005-11-29 11:55:00,24.79,24.82,24.78,24.8,37600.08107834194,20.0719,20.0962,20.0638,20.08,37600.0811
2005-11-29 12:00:00,24.8,24.81,24.78,24.78,46620.04662004661,20.08,20.0881,20.0638,20.0638,46620.0466
2005-11-29 12:05:00,24.78,24.81,24.78,24.8,104996.45282253977,20.0638,20.0881,20.0638,20.08,104996.4528
2005-11-29 12:10:00,24.79,24.81,24.78,24.81,27667.98418972332,20.0719,20.0881,20.0638,20.0881,27667.9842
2005-11-29 12:15:00,24.8,24.82,24.8,24.8,66382.89246984899,20.08,20.0962,20.08,20.08,66382.8925
2005-11-29 12:20:00,24.81,24.82,24.8,24.8,64964.02148576061,20.0881,20.0962,20.08,20.08,64964.0215
2005-11-29 12:25:00,24.81,24.82,24.8,24.8,20674.977196716325,20.0881,20.0962,20.08,20.08,20674.9772
2005-11-29 12:30:00,24.8,24.81,24.79,24.79,33951.55569068612,20.08,20.0881,20.0719,20.0719,33951.5557
2005-11-29 12:35:00,24.79,24.8,24.77,24.77,32127.29299685821,20.0719,20.08,20.0557,20.0557,32127.293
2005-11-29 12:40:00,24.78,24.8,24.77,24.79,26350.461133069824,20.0638,20.08,20.0557,20.0719,26350.4611
2005-11-29 12:45:00,24.79,24.8,24.78,24.78,33039.42434377217,20.0719,20.08,20.0638,20.0638,33039.4243
2005-11-29 12:50:00,24.78,24.8,24.77,24.79,27870.68004459308,20.0638,20.08,20.0557,20.0719,27870.68
2005-11-29 12:55:00,24.79,24.81,24.79,24.79,18141.279010844224,20.0719,20.0881,20.0719,20.0719,18141.279
2005-11-29 13:00:00,24.79,24.8,24.79,24.8,17127.799736495384,20.0719,20.08,20.0719,20.08,17127.7997
2005-11-29 13:05:00,24.79,24.8,24.78,24.79,27667.98418972332,20.0719,20.08,20.0638,20.0719,27667.9842
2005-11-29 13:10:00,24.79,24.8,24.78,24.79,40944.56268369311,20.0719,20.08,20.0638,20.0719,40944.5627
2005-11-29 13:15:00,24.78,24.79,24.75,24.75,36687.94973142799,20.0638,20.0719,20.0395,20.0395,36687.9497
2005-11-29 13:20:00,24.75,24.78,24.75,24.75,23918.11087463261,20.0395,20.0638,20.0395,20.0395,23918.1109
2005-11-29 13:25:00,24.76,24.76,24.74,24.74,18343.974865714,20.0476,20.0476,20.0314,20.0314,18343.9749
2005-11-29 13:30:00,24.74,24.75,24.71,24.71,57261.57900070943,20.0314,20.0395,20.0072,20.0072,57261.579
2005-11-29 13:35:00,24.71,24.72,24.67,24.7,131042.87017330494,20.0072,20.0152,19.9748,19.9991,131042.8702
2005-11-29 13:40:00,24.7,24.7,24.67,24.69,36789.29765886287,19.9991,19.9991,19.9748,19.991,36789.2977
2005-11-29 13:45:00,24.69,24.7,24.67,24.69,37600.08107834194,19.991,19.9991,19.9748,19.991,37600.0811
2005-11-29 13:50:00,24.7,24.72,24.69,24.72,161548.596331205,19.9991,20.0152,19.991,20.0152,161548.5963
2005-11-29 13:55:00,24.72,24.74,24.7,24.72,70538.15749467922,20.0152,20.0314,19.9991,20.0152,70538.1575
2005-11-29 14:00:00,24.71,24.76,24.71,24.75,68916.59065572108,20.0072,20.0476,20.0072,20.0395,68916.5907
2005-11-29 14:05:00,24.74,24.76,24.74,24.74,31113.81372250937,20.0314,20.0476,20.0314,20.0314,31113.8137
2005-11-29 14:10:00,24.74,24.75,24.72,24.72,30100.33444816053,20.0314,20.0395,20.0152,20.0152,30100.3344
2005-11-29 14:15:00,24.73,24.77,24.73,24.74,25641.02564102564,20.0233,20.0557,20.0233,20.0314,25641.0256
2005-11-29 14:20:00,24.75,24.75,24.71,24.72,27262.59247998378,20.0395,20.0395,20.0072,20.0152,27262.5925
2005-11-29 14:25:00,24.72,24.73,24.7,24.7,32329.988851727976,20.0152,20.0233,19.9991,19.9991,32329.9889
2005-11-29 14:30:00,24.7,24.77,24.7,24.75,72463.76811594202,19.9991,20.0557,19.9991,20.0395,72463.7681
2005-11-29 14:35:00,24.75,24.77,24.73,24.73,49457.78858822336,20.0395,20.0557,20.0233,20.0233,49457.7886
2005-11-29 14:40:00,24.73,24.76,24.72,24.75,48849.701023614056,20.0233,20.0476,20.0152,20.0395,48849.701
2005-11-29 14:45:00,24.75,24.8,24.74,24.79,80470.25438329786,20.0395,20.08,20.0314,20.0719,80470.2544
2005-11-29 14:50:00,24.78,24.8,24.78,24.78,78544.64376203505,20.0638,20.08,20.0638,20.0638,78544.6438
2005-11-29 14:55:00,24.8,24.81,24.76,24.8,46417.350765176845,20.08,20.0881,20.0476,20.08,46417.3508
2005-11-29 15:00:00,24.8,24.81,24.79,24.8,87057.86966656531,20.08,20.0881,20.0719,20.08,87057.8697
2005-11-29 15:05:00,24.8,24.81,24.79,24.79,97192.6624100537,20.08,20.0881,20.0719,20.0719,97192.6624
2005-11-29 15:10:00,24.79,24.81,24.79,24.8,99219.62095875136,20.0719,20.0881,20.0719,20.08,99219.621
2005-11-29 15:15:00,24.79,24.82,24.78,24.78,186074.79477044693,20.0719,20.0962,20.0638,20.0638,186074.7948
2005-11-29 15:20:00,24.78,24.79,24.77,24.78,55741.36008918616,20.0638,20.0719,20.0557,20.0638,55741.3601
2005-11-29 15:25:00,24.78,24.82,24.78,24.81,59288.53754940711,20.0638,20.0962,20.0638,20.0881,59288.5375
2005-11-29 15:30:00,24.82,24.82,24.78,24.79,72666.46397081179,20.0962,20.0962,20.0638,20.0719,72666.464
2005-11-29 15:35:00,24.79,24.79,24.77,24.77,55335.96837944663,20.0719,20.0719,20.0557,20.0557,55335.9684
2005-11-29 15:40:00,24.76,24.77,24.74,24.75,123644.4714705584,20.0476,20.0557,20.0314,20.0395,123644.4715
2005-11-29 15:45:00,24.76,24.77,24.74,24.76,98206.14168440254,20.0476,20.0557,20.0314,20.0476,98206.1417
2005-11-29 15:50:00,24.75,24.77,24.74,24.76,122022.90463160026,20.0395,20.0557,20.0314,20.0476,122022.9046
2005-11-29 15:55:00,24.76,24.77,24.74,24.76,115435.2893483328,20.0476,20.0557,20.0314,20.0476,115435.2893
2005-11-30 09:30:00,24.77,24.77,24.7,24.74,173507.65176852132,20.0557,20.0557,19.9991,20.0314,173507.6518
2005-11-30 09:35:00,24.75,24.75,24.63,24.63,88780.78443295833,20.0395,20.0395,19.9424,19.9424,88780.7844
2005-11-30 09:40:00,24.63,24.66,24.58,24.66,82598.5608594304,19.9424,19.9667,19.9019,19.9667,82598.5609
2005-11-30 09:45:00,24.66,24.7,24.64,24.69,111685.4160332421,19.9667,19.9991,19.9505,19.991,111685.416
2005-11-30 09:50:00,24.68,24.68,24.62,24.64,80470.25438329786,19.9829,19.9829,19.9343,19.9505,80470.2544
2005-11-30 09:55:00,24.64,24.67,24.6,24.65,138035.87716631193,19.9505,19.9748,19.9181,19.9586,138035.8772
2005-11-30 10:00:00,24.65,24.66,24.58,24.59,124049.86318029794,19.9586,19.9667,19.9019,19.91,124049.8632
2005-11-30 10:05:00,24.6,24.6,24.52,24.54,177966.9605756562,19.9181,19.9181,19.8533,19.8695,177966.9606
2005-11-30 10:10:00,24.55,24.59,24.53,24.57,65774.80490523968,19.8776,19.91,19.8614,19.8938,65774.8049
2005-11-30 10:15:00,24.58,24.58,24.54,24.58,55031.92459714198,19.9019,19.9019,19.8695,19.9019,55031.9246
2005-11-30 10:20:00,24.58,24.66,24.58,24.65,148880.1054018445,19.9019,19.9667,19.9019,19.9586,148880.1054
2005-11-30 10:25:00,24.65,24.68,24.64,24.67,150096.28053106312,19.9586,19.9829,19.9505,19.9748,150096.2805
2005-11-30 10:30:00,24.67,24.68,24.6,24.6,133373.87250430728,19.9748,19.9829,19.9181,19.9181,133373.8725
2005-11-30 10:35:00,24.6,24.63,24.57,24.58,124049.86318029794,19.9181,19.9424,19.8938,19.9019,124049.8632
2005-11-30 10:40:00,24.58,24.59,24.53,24.57,98712.88132157696,19.9019,19.91,19.8614,19.8938,98712.8813
2005-11-30 10:45:00,24.57,24.57,24.51,24.52,109962.50126684908,19.8938,19.8938,19.8452,19.8533,109962.5013
2005-11-30 10:50:00,24.49,24.52,24.47,24.5,160535.11705685616,19.829,19.8533,19.8128,19.8371,160535.1171
2005-11-30 10:55:00,24.5,24.56,24.5,24.55,73274.5515354211,19.8371,19.8857,19.8371,19.8776,73274.5515
2005-11-30 11:00:00,24.54,24.55,24.52,24.53,74997.46630181411,19.8695,19.8776,19.8533,19.8614,74997.4663
2005-11-30 11:05:00,24.52,24.57,24.52,24.54,138035.87716631193,19.8533,19.8938,19.8533,19.8695,138035.8772
2005-11-30 11:10:00,24.54,24.57,24.54,24.56,127090.30100334446,19.8695,19.8938,19.8695,19.8857,127090.301
2005-11-30 11:15:00,24.56,24.57,24.52,24.54,100334.4481605351,19.8857,19.8938,19.8533,19.8695,100334.4482
2005-11-30 11:20:00,24.54,24.57,24.52,24.57,54018.44532279314,19.8695,19.8938,19.8533,19.8938,54018.4453
2005-11-30 11:25:00,24.57,24.61,24.56,24.61,426168.03486368695,19.8938,19.9262,19.8857,19.9262,426168.0349
2005-11-30 11:30:00,24.6,24.62,24.58,24.58,75402.85801155365,19.9181,19.9343,19.9019,19.9019,75402.858
2005-11-30 11:35:00,24.58,24.58,24.54,24.57,94456.26836931185,19.9019,19.9019,19.8695,19.8938,94456.2684
2005-11-30 11:40:00,24.57,24.58,24.53,24.54,58173.71034762338,19.8938,19.9019,19.8614,19.8695,58173.7103
2005-11-30 11:45:00,24.54,24.55,24.52,24.53,418668.2882335056,19.8695,19.8776,19.8533,19.8614,418668.2882
2005-11-30 11:50:00,24.54,24.55,24.51,24.54,81382.3857302118,19.8695,19.8776,19.8452,19.8695,81382.3857
2005-11-30 11:55:00,24.54,24.55,24.51,24.55,66788.28417958852,19.8695,19.8776,19.8452,19.8776,66788.2842
2005-11-30 12:00:00,24.54,24.55,24.51,24.52,93544.13702239787,19.8695,19.8776,19.8452,19.8533,93544.137
2005-11-30 12:05:00,24.52,24.53,24.51,24.52,34965.03496503496,19.8533,19.8614,19.8452,19.8533,34965.035
2005-11-30 12:10:00,24.52,24.57,24.51,24.55,114827.2017837235,19.8533,19.8938,19.8452,19.8776,114827.2018
2005-11-30 12:15:00,24.55,24.56,24.51,24.55,105604.54038714909,19.8776,19.8857,19.8452,19.8776,105604.5404
2005-11-30 12:20:00,24.55,24.57,24.54,24.57,79254.07925407925,19.8776,19.8938,19.8695,19.8938,79254.0793
2005-11-30 12:25:00,24.56,24.58,24.56,24.57,62227.62744501874,19.8857,19.9019,19.8857,19.8938,62227.6274
2005-11-30 12:30:00,24.56,24.57,24.54,24.55,39931.08340934428,19.8857,19.8938,19.8695,19.8776,39931.0834
2005-11-30 12:35:00,24.55,24.56,24.54,24.55,34863.68703760007,19.8776,19.8857,19.8695,19.8776,34863.687
2005-11-30 12:40:00,24.55,24.59,24.53,24.54,88780.78443295833,19.8776,19.91,19.8614,19.8695,88780.7844
2005-11-30 12:45:00,24.53,24.58,24.53,24.57,52092.83470153034,19.8614,19.9019,19.8614,19.8938,52092.8347
2005-11-30 12:50:00,24.57,24.59,24.56,24.58,32836.728488902394,19.8938,19.91,19.8857,19.9019,32836.7285
2005-11-30 12:55:00,24.58,24.59,24.54,24.55,58883.145839667566,19.9019,19.91,19.8695,19.8776,58883.1458
2005-11-30 13:00:00,24.54,24.55,24.53,24.55,58883.145839667566,19.8695,19.8776,19.8614,19.8776,58883.1458
2005-11-30 13:05:00,24.55,24.58,24.55,24.55,48038.917604134986,19.8776,19.9019,19.8776,19.8776,48038.9176
2005-11-30 13:10:00,24.56,24.58,24.55,24.56,36282.55802168845,19.8857,19.9019,19.8776,19.8857,36282.558
2005-11-30 13:15:00,24.56,24.57,24.53,24.57,113104.28701733048,19.8857,19.8938,19.8614,19.8938,113104.287
2005-11-30 13:20:00,24.56,24.58,24.55,24.56,24323.502584372145,19.8857,19.9019,19.8776,19.8857,24323.5026
2005-11-30 13:25:00,24.56,24.58,24.54,24.55,113306.98287220024,19.8857,19.9019,19.8695,19.8776,113306.9829
2005-11-30 13:30:00,24.56,24.56,24.53,24.53,40437.82304651869,19.8857,19.8857,19.8614,19.8614,40437.823
2005-11-30 13:35:00,24.53,24.55,24.5,24.55,140265.5315698794,19.8614,19.8776,19.8371,19.8776,140265.5316
2005-11-30 13:40:00,24.55,24.55,24.51,24.54,53309.00983074895,19.8776,19.8776,19.8452,19.8695,53309.0098
2005-11-30 13:45:00,24.54,24.57,24.52,24.52,107935.5427181514,19.8695,19.8938,19.8533,19.8533,107935.5427
2005-11-30 13:50:00,24.52,24.52,24.48,24.5,81179.68987534204,19.8533,19.8533,19.8209,19.8371,81179.6899
2005-11-30 13:55:00,24.49,24.52,24.47,24.48,256714.30019256103,19.829,19.8533,19.8128,19.8209,256714.3002
2005-11-30 14:00:00,24.48,24.54,24.48,24.53,95672.44349853044,19.8209,19.8695,19.8209,19.8614,95672.4435
2005-11-30 14:05:00,24.53,24.55,24.5,24.54,55437.31630688151,19.8614,19.8776,19.8371,19.8695,55437.3163
2005-11-30 14:10:00,24.54,24.56,24.51,24.51,142292.49011857706,19.8695,19.8857,19.8452,19.8452,142292.4901
2005-11-30 14:15:00,24.52,24.53,24.49,24.51,72463.76811594202,19.8533,19.8614,19.829,19.8452,72463.7681
2005-11-30 14:20:00,24.5,24.51,24.48,24.48,91821.22225600484,19.8371,19.8452,19.8209,19.8209,91821.2223
2005-11-30 14:25:00,24.48,24.5,24.47,24.47,79456.775108949,19.8209,19.8371,19.8128,19.8128,79456.7751
2005-11-30 14:30:00,24.48,24.49,24.47,24.48,93138.74531265834,19.8209,19.829,19.8128,19.8209,93138.7453
2005-11-30 14:35:00,24.49,24.51,24.48,24.51,69828.72200263504,19.829,19.8452,19.8209,19.8452,69828.722
2005-11-30 14:40:00,24.5,24.54,24.49,24.51,106313.97587919324,19.8371,19.8695,19.829,19.8452,106313.9759
2005-11-30 14:45:00,24.5,24.54,24.49,24.52,61011.45231580013,19.8371,19.8695,19.829,19.8533,61011.4523
2005-11-30 14:50:00,24.52,24.54,24.52,24.54,91821.22225600484,19.8533,19.8695,19.8533,19.8695,91821.2223
2005-11-30 14:55:00,24.54,24.57,24.53,24.56,187899.0574642748,19.8695,19.8938,19.8614,19.8857,187899.0575
2005-11-30 15:00:00,24.56,24.57,24.54,24.56,102158.71085436302,19.8857,19.8938,19.8695,19.8857,102158.7109
2005-11-30 15:05:00,24.56,24.57,24.52,24.54,104489.71318536534,19.8857,19.8938,19.8533,19.8695,104489.7132
2005-11-30 15:10:00,24.54,24.56,24.53,24.56,91111.78676396066,19.8695,19.8857,19.8614,19.8857,91111.7868
2005-11-30 15:15:00,24.56,24.57,24.53,24.57,94557.61629674672,19.8857,19.8938,19.8614,19.8938,94557.6163
2005-11-30 15:20:00,24.57,24.57,24.55,24.57,85132.2590453025,19.8938,19.8938,19.8776,19.8938,85132.259
2005-11-30 15:25:00,24.56,24.57,24.55,24.57,93138.74531265834,19.8857,19.8938,19.8776,19.8938,93138.7453
2005-11-30 15:30:00,24.57,24.57,24.55,24.56,114320.46214654908,19.8938,19.8938,19.8776,19.8857,114320.4621
2005-11-30 15:35:00,24.56,24.57,24.54,24.56,108138.23857302115,19.8857,19.8938,19.8695,19.8857,108138.2386
2005-11-30 15:40:00,24.56,24.57,24.54,24.56,220735.78595317723,19.8857,19.8938,19.8695,19.8857,220735.786
2005-11-30 15:45:00,24.56,24.57,24.54,24.57,165501.16550116547,19.8857,19.8938,19.8695,19.8938,165501.1655
2005-11-30 15:50:00,24.57,24.57,24.53,24.56,262592.4799837843,19.8938,19.8938,19.8614,19.8857,262592.48
2005-11-30 15:55:00,24.55,24.59,24.54,24.59,329988.8517279821,19.8776,19.91,19.8695,19.91,329988.8517
2005-12-01 09:30:00,24.72,24.77,24.67,24.76,201378.3318131144,20.0152,20.0557,19.9748,20.0476,201378.3318
2005-12-01 09:35:00,24.74,24.78,24.62,24.64,55437.31630688151,20.0314,20.0638,19.9343,19.9505,55437.3163
2005-12-01 09:40:00,24.64,24.7,24.57,24.67,146549.1030708422,19.9505,19.9991,19.8938,19.9748,146549.1031
2005-12-01 09:45:00,24.67,24.72,24.65,24.69,172392.82456673757,19.9748,20.0152,19.9586,19.991,172392.8246
2005-12-01 09:50:00,24.69,24.72,24.68,24.71,67193.67588932805,19.991,20.0152,19.9829,20.0072,67193.6759
2005-12-01 09:55:00,24.71,24.72,24.69,24.69,133069.82872200262,20.0072,20.0152,19.991,19.991,133069.8287
2005-12-01 10:00:00,24.69,24.72,24.62,24.62,123948.51525286306,19.991,20.0152,19.9343,19.9343,123948.5153
2005-12-01 10:05:00,24.62,24.65,24.61,24.62,128103.7802776933,19.9343,19.9586,19.9262,19.9343,128103.7803
2005-12-01 10:10:00,24.66,24.68,24.6,24.6,91111.78676396066,19.9667,19.9829,19.9181,19.9181,91111.7868
2005-12-01 10:15:00,24.61,24.63,24.6,24.62,96280.53106313974,19.9262,19.9424,19.9181,19.9343,96280.5311
2005-12-01 10:20:00,24.63,24.64,24.6,24.63,55538.6642343164,19.9424,19.9505,19.9181,19.9424,55538.6642
2005-12-01 10:25:00,24.62,24.66,24.61,24.65,69119.28651059084,19.9343,19.9667,19.9262,19.9586,69119.2865
2005-12-01 10:30:00,24.65,24.67,24.64,24.66,39728.3875544745,19.9586,19.9748,19.9505,19.9667,39728.3876
2005-12-01 10:35:00,24.67,24.67,24.63,24.63,108847.67406506537,19.9748,19.9748,19.9424,19.9424,108847.6741
2005-12-01 10:40:00,24.63,24.69,24.61,24.67,54829.228742272215,19.9424,19.991,19.9262,19.9748,54829.2287
2005-12-01 10:45:00,24.67,24.71,24.67,24.68,69321.98236546062,19.9748,20.0072,19.9748,19.9829,69321.9824
2005-12-01 10:50:00,24.69,24.71,24.68,24.7,35167.730819904726,19.991,20.0072,19.9829,19.9991,35167.7308
2005-12-01 10:55:00,24.7,24.71,24.68,24.68,49052.39687848383,19.9991,20.0072,19.9829,19.9829,49052.3969
2005-12-01 11:00:00,24.68,24.72,24.68,24.7,47633.525894395454,19.9829,20.0152,19.9829,19.9991,47633.5259
2005-12-01 11:05:00,24.7,24.72,24.69,24.71,51687.44299179081,19.9991,20.0152,19.991,20.0072,51687.443
2005-12-01 11:10:00,24.71,24.71,24.68,24.7,97192.6624100537,20.0072,20.0072,19.9829,19.9991,97192.6624
2005-12-01 11:15:00,24.7,24.71,24.68,24.69,48342.96138643964,19.9991,20.0072,19.9829,19.991,48342.9614
2005-12-01 11:20:00,24.69,24.7,24.64,24.66,83409.34427890948,19.991,19.9991,19.9505,19.9667,83409.3443
2005-12-01 11:25:00,24.67,24.67,24.63,24.64,47937.569676700106,19.9748,19.9748,19.9424,19.9505,47937.5697
2005-12-01 11:30:00,24.63,24.67,24.63,24.66,45099.82770852336,19.9424,19.9748,19.9424,19.9667,45099.8277
2005-12-01 11:35:00,24.66,24.68,24.65,24.67,61315.496098104784,19.9667,19.9829,19.9586,19.9748,61315.4961
2005-12-01 11:40:00,24.67,24.7,24.66,24.69,50167.22408026755,19.9748,19.9991,19.9667,19.991,50167.2241
2005-12-01 11:45:00,24.69,24.7,24.67,24.69,34660.99118273031,19.991,19.9991,19.9748,19.991,34660.9912
2005-12-01 11:50:00,24.69,24.7,24.68,24.69,44998.47978108847,19.991,19.9991,19.9829,19.991,44998.4798
2005-12-01 11:55:00,24.69,24.69,24.67,24.68,53410.35775818384,19.991,19.991,19.9748,19.9829,53410.3578
2005-12-01 12:00:00,24.69,24.7,24.68,24.7,63545.15050167223,19.991,19.9991,19.9829,19.9991,63545.1505
2005-12-01 12:05:00,24.7,24.74,24.7,24.72,135400.83105300495,19.9991,20.0314,19.9991,20.0152,135400.8311
2005-12-01 12:10:00,24.72,24.74,24.72,24.72,33444.8160535117,20.0152,20.0314,20.0152,20.0152,33444.8161
2005-12-01 12:15:00,24.72,24.74,24.72,24.74,22397.891963109352,20.0152,20.0314,20.0152,20.0314,22397.892
2005-12-01 12:20:00,24.72,24.74,24.72,24.72,25843.721495895406,20.0152,20.0314,20.0152,20.0152,25843.7215
2005-12-01 12:25:00,24.73,24.73,24.71,24.71,50471.26786257221,20.0233,20.0233,20.0072,20.0072,50471.2679
2005-12-01 12:30:00,24.72,24.72,24.69,24.69,41552.650248302416,20.0152,20.0152,19.991,19.991,41552.6502
2005-12-01 12:35:00,24.69,24.72,24.69,24.71,72463.76811594202,19.991,20.0152,19.991,20.0072,72463.7681
2005-12-01 12:40:00,24.71,24.71,24.7,24.7,28478.767609202387,20.0072,20.0072,19.9991,19.9991,28478.7676
2005-12-01 12:45:00,24.7,24.7,24.67,24.67,98814.22924901184,19.9991,19.9991,19.9748,19.9748,98814.2292
2005-12-01 12:50:00,24.68,24.72,24.68,24.71,46620.04662004661,19.9829,20.0152,19.9829,20.0072,46620.0466
2005-12-01 12:55:00,24.71,24.71,24.7,24.71,15708.928752407011,20.0072,20.0072,19.9991,20.0072,15708.9288
2005-12-01 13:00:00,24.71,24.72,24.7,24.71,39728.3875544745,20.0072,20.0152,19.9991,20.0072,39728.3876
2005-12-01 13:05:00,24.7,24.73,24.7,24.72,84524.1714806932,19.9991,20.0233,19.9991,20.0152,84524.1715
2005-12-01 13:10:00,24.72,24.75,24.72,24.73,43883.65257930475,20.0152,20.0395,20.0152,20.0233,43883.6526
2005-12-01 13:15:00,24.73,24.74,24.71,24.71,26249.11320563494,20.0233,20.0314,20.0072,20.0072,26249.1132
2005-12-01 13:20:00,24.71,24.73,24.71,24.72,34660.99118273031,20.0072,20.0233,20.0072,20.0152,34660.9912
2005-12-01 13:25:00,24.73,24.76,24.73,24.76,68409.85101854666,20.0233,20.0476,20.0233,20.0476,68409.851
2005-12-01 13:30:00,24.75,24.77,24.75,24.76,41856.69403060707,20.0395,20.0557,20.0395,20.0476,41856.694
2005-12-01 13:35:00,24.77,24.77,24.76,24.76,91111.78676396066,20.0557,20.0557,20.0476,20.0476,91111.7868
2005-12-01 13:40:00,24.77,24.78,24.75,24.75,59997.973041451296,20.0557,20.0638,20.0395,20.0395,59997.973
2005-12-01 13:45:00,24.75,24.76,24.73,24.73,47633.525894395454,20.0395,20.0476,20.0233,20.0233,47633.5259
2005-12-01 13:50:00,24.73,24.76,24.72,24.72,80064.86267355831,20.0233,20.0476,20.0152,20.0152,80064.8627
2005-12-01 13:55:00,24.72,24.73,24.7,24.73,187088.2740447957,20.0152,20.0233,19.9991,20.0233,187088.274
2005-12-01 14:00:00,24.73,24.74,24.72,24.74,56045.40387149082,20.0233,20.0314,20.0152,20.0314,56045.4039
2005-12-01 14:05:00,24.73,24.74,24.73,24.73,172696.86834904223,20.0233,20.0314,20.0233,20.0233,172696.8683
2005-12-01 14:10:00,24.74,24.78,24.73,24.74,130941.52224587004,20.0314,20.0638,20.0233,20.0314,130941.5222
2005-12-01 14:15:00,24.73,24.75,24.72,24.73,95875.1393534002,20.0233,20.0395,20.0152,20.0233,95875.1394
2005-12-01 14:20:00,24.73,24.73,24.71,24.71,52599.57433870476,20.0233,20.0233,20.0072,20.0072,52599.5743
2005-12-01 14:25:00,24.72,24.73,24.72,24.73,89895.61163474206,20.0152,20.0233,20.0152,20.0233,89895.6116
2005-12-01 14:30:00,24.73,24.76,24.71,24.72,99118.2730313165,20.0233,20.0476,20.0072,20.0152,99118.273
2005-12-01 14:35:00,24.72,24.72,24.7,24.71,70031.4178575048,20.0152,20.0152,19.9991,20.0072,70031.4179
2005-12-01 14:40:00,24.7,24.71,24.66,24.68,120806.72950238166,19.9991,20.0072,19.9667,19.9829,120806.7295
2005-12-01 14:45:00,24.67,24.72,24.67,24.7,73679.94324516063,19.9748,20.0152,19.9748,19.9991,73679.9432
2005-12-01 14:50:00,24.7,24.7,24.67,24.68,54221.14117766291,19.9991,19.9991,19.9748,19.9829,54221.1412
2005-12-01 14:55:00,24.68,24.69,24.67,24.68,77531.16448768621,19.9829,19.991,19.9748,19.9829,77531.1645
2005-12-01 15:00:00,24.68,24.69,24.65,24.66,108949.02199250025,19.9829,19.991,19.9586,19.9667,108949.022
2005-12-01 15:05:00,24.65,24.66,24.64,24.66,98915.57717644672,19.9586,19.9667,19.9505,19.9667,98915.5772
2005-12-01 15:10:00,24.65,24.66,24.63,24.64,92327.96189317926,19.9586,19.9667,19.9424,19.9505,92327.9619
2005-12-01 15:15:00,24.65,24.66,24.63,24.63,90807.742981656,19.9586,19.9667,19.9424,19.9424,90807.743
2005-12-01 15:20:00,24.63,24.64,24.63,24.63,79963.51474612343,19.9424,19.9505,19.9424,19.9424,79963.5147
2005-12-01 15:25:00,24.63,24.67,24.63,24.66,78645.99168946994,19.9424,19.9748,19.9424,19.9667,78645.9917
2005-12-01 15:30:00,24.67,24.67,24.64,24.67,126684.90929360491,19.9748,19.9748,19.9505,19.9748,126684.9093
2005-12-01 15:35:00,24.67,24.67,24.65,24.67,66281.54454241409,19.9748,19.9748,19.9586,19.9748,66281.5445
2005-12-01 15:40:00,24.67,24.73,24.66,24.66,293300.9019965541,19.9748,20.0233,19.9667,19.9667,293300.902
2005-12-01 15:45:00,24.67,24.68,24.65,24.66,140062.8357150096,19.9748,19.9829,19.9586,19.9667,140062.8357
2005-12-01 15:50:00,24.66,24.67,24.65,24.65,120705.38157494678,19.9667,19.9748,19.9586,19.9586,120705.3816
2005-12-01 15:55:00,24.65,24.66,24.62,24.63,180602.0066889632,19.9586,19.9667,19.9343,19.9424,180602.0067
2005-12-02 09:30:00,24.56,24.67,24.56,24.63,239079.76081889123,19.8857,19.9748,19.8857,19.9424,239079.7608
2005-12-02 09:35:00,24.6,24.65,24.59,24.64,96077.83520826996,19.9181,19.9586,19.91,19.9505,96077.8352
2005-12-02 09:40:00,24.62,24.62,24.54,24.57,81483.73365764669,19.9343,19.9343,19.8695,19.8938,81483.7337
2005-12-02 09:45:00,24.58,24.6,24.56,24.58,71044.89713185364,19.9019,19.9181,19.8857,19.9019,71044.8971
2005-12-02 09:50:00,24.57,24.61,24.56,24.59,77429.81656025133,19.8938,19.9262,19.8857,19.91,77429.8166
2005-12-02 09:55:00,24.59,24.61,24.58,24.61,69321.98236546062,19.91,19.9262,19.9019,19.9262,69321.9824
2005-12-02 10:00:00,24.6,24.66,24.6,24.63,115435.2893483328,19.9181,19.9667,19.9181,19.9424,115435.2893
2005-12-02 10:05:00,24.62,24.65,24.61,24.63,70842.20127698388,19.9343,19.9586,19.9262,19.9424,70842.2013
2005-12-02 10:10:00,24.63,24.65,24.62,24.63,106516.67173406304,19.9424,19.9586,19.9343,19.9424,106516.6717
2005-12-02 10:15:00,24.63,24.64,24.61,24.63,61416.84402553967,19.9424,19.9505,19.9262,19.9424,61416.844
2005-12-02 10:20:00,24.62,24.67,24.62,24.63,128407.82405999796,19.9343,19.9748,19.9343,19.9424,128407.8241
2005-12-02 10:25:00,24.63,24.67,24.63,24.65,63950.54221141177,19.9424,19.9748,19.9424,19.9586,63950.5422
2005-12-02 10:30:00,24.66,24.67,24.65,24.65,41856.69403060707,19.9667,19.9748,19.9586,19.9586,41856.694
2005-12-02 10:35:00,24.65,24.65,24.61,24.62,79152.73132664435,19.9586,19.9586,19.9262,19.9343,79152.7313
2005-12-02 10:40:00,24.62,24.65,24.62,24.62,53917.09739535826,19.9343,19.9586,19.9343,19.9343,53917.0974
2005-12-02 10:45:00,24.63,24.64,24.58,24.62,85334.95490017228,19.9424,19.9505,19.9019,19.9343,85334.9549
2005-12-02 10:50:00,24.61,24.63,24.6,24.6,47430.83003952568,19.9262,19.9424,19.9181,19.9181,47430.83
2005-12-02 10:55:00,24.6,24.62,24.56,24.58,86551.13002939089,19.9181,19.9343,19.8857,19.9019,86551.13
2005-12-02 11:00:00,24.58,24.59,24.53,24.56,94963.00800648626,19.9019,19.91,19.8614,19.8857,94963.008
2005-12-02 11:05:00,24.56,24.6,24.54,24.58,90706.39505422112,19.8857,19.9181,19.8695,19.9019,90706.3951
2005-12-02 11:10:00,24.58,24.59,24.55,24.58,129522.65126178168,19.9019,19.91,19.8776,19.9019,129522.6513
2005-12-02 11:15:00,24.59,24.6,24.56,24.58,43478.26086956521,19.91,19.9181,19.8857,19.9019,43478.2609
2005-12-02 11:20:00,24.57,24.6,24.56,24.6,48545.65724130941,19.8938,19.9181,19.8857,19.9181,48545.6572
2005-12-02 11:25:00,24.59,24.61,24.58,24.59,50978.00749974662,19.91,19.9262,19.9019,19.91,50978.0075
2005-12-02 11:30:00,24.59,24.62,24.58,24.61,47836.22174926522,19.91,19.9343,19.9019,19.9262,47836.2217
2005-12-02 11:35:00,24.61,24.62,24.6,24.61,37600.08107834194,19.9262,19.9343,19.9181,19.9262,37600.0811
2005-12-02 11:40:00,24.61,24.62,24.58,24.59,64355.9339211513,19.9262,19.9343,19.9019,19.91,64355.9339
2005-12-02 11:45:00,24.59,24.62,24.57,24.62,83307.9963514746,19.91,19.9343,19.8938,19.9343,83307.9964
2005-12-02 11:50:00,24.61,24.62,24.57,24.61,20573.62926928144,19.9262,19.9343,19.8938,19.9262,20573.6293
2005-12-02 11:55:00,24.59,24.62,24.59,24.62,64761.32563089084,19.91,19.9343,19.91,19.9343,64761.3256
2005-12-02 12:00:00,24.62,24.62,24.6,24.6,37296.03729603729,19.9343,19.9343,19.9181,19.9181,37296.0373
2005-12-02 12:05:00,24.61,24.64,24.6,24.62,37397.38522347217,19.9262,19.9505,19.9181,19.9343,37397.3852
2005-12-02 12:10:00,24.62,24.63,24.6,24.61,42262.0857403466,19.9343,19.9424,19.9181,19.9262,42262.0857
2005-12-02 12:15:00,24.61,24.61,24.58,24.58,87564.60930373972,19.9262,19.9262,19.9019,19.9019,87564.6093
2005-12-02 12:20:00,24.59,24.59,24.55,24.57,54018.44532279314,19.91,19.91,19.8776,19.8938,54018.4453
2005-12-02 12:25:00,24.57,24.57,24.55,24.55,31620.55335968379,19.8938,19.8938,19.8776,19.8776,31620.5534
2005-12-02 12:30:00,24.55,24.57,24.53,24.55,33748.85983581635,19.8776,19.8938,19.8614,19.8776,33748.8598
2005-12-02 12:35:00,24.55,24.56,24.55,24.56,11857.70750988142,19.8776,19.8857,19.8776,19.8857,11857.7075
2005-12-02 12:40:00,24.56,24.57,24.55,24.55,58376.40620249315,19.8857,19.8938,19.8776,19.8776,58376.4062
2005-12-02 12:45:00,24.55,24.56,24.54,24.55,24323.502584372145,19.8776,19.8857,19.8695,19.8776,24323.5026
2005-12-02 12:50:00,24.55,24.57,24.53,24.53,52903.618121009415,19.8776,19.8938,19.8614,19.8614,52903.6181
2005-12-02 12:55:00,24.53,24.54,24.49,24.54,152934.02249923986,19.8614,19.8695,19.829,19.8695,152934.0225
2005-12-02 13:00:00,24.54,24.56,24.53,24.55,71044.89713185364,19.8695,19.8857,19.8614,19.8776,71044.8971
2005-12-02 13:05:00,24.55,24.56,24.52,24.52,39728.3875544745,19.8776,19.8857,19.8533,19.8533,39728.3876
2005-12-02 13:10:00,24.53,24.55,24.52,24.53,41451.30232086753,19.8614,19.8776,19.8533,19.8614,41451.3023
2005-12-02 13:15:00,24.54,24.55,24.51,24.52,99219.62095875136,19.8695,19.8776,19.8452,19.8533,99219.621
2005-12-02 13:20:00,24.51,24.55,24.51,24.53,47937.569676700106,19.8452,19.8776,19.8452,19.8614,47937.5697
2005-12-02 13:25:00,24.54,24.55,24.53,24.54,25742.37356846052,19.8695,19.8776,19.8614,19.8695,25742.3736
2005-12-02 13:30:00,24.54,24.54,24.52,24.54,53004.9660484443,19.8695,19.8695,19.8533,19.8695,53004.966
2005-12-02 13:35:00,24.54,24.55,24.53,24.55,93949.5287321374,19.8695,19.8776,19.8614,19.8776,93949.5287
2005-12-02 13:40:00,24.55,24.56,24.53,24.55,30201.682375595414,19.8776,19.8857,19.8614,19.8776,30201.6824
2005-12-02 13:45:00,24.55,24.57,24.55,24.56,38208.16864295125,19.8776,19.8938,19.8776,19.8857,38208.1686
2005-12-02 13:50:00,24.56,24.57,24.53,24.54,55640.012161751285,19.8857,19.8938,19.8614,19.8695,55640.0122
2005-12-02 13:55:00,24.54,24.56,24.54,24.55,30201.682375595414,19.8695,19.8857,19.8695,19.8776,30201.6824
2005-12-02 14:00:00,24.55,24.57,24.55,24.55,25032.93807641633,19.8776,19.8938,19.8776,19.8776,25032.9381
2005-12-02 14:05:00,24.56,24.56,24.55,24.56,20674.977196716325,19.8857,19.8857,19.8776,19.8857,20674.9772
2005-12-02 14:10:00,24.55,24.55,24.52,24.53,54221.14117766291,19.8776,19.8776,19.8533,19.8614,54221.1412
2005-12-02 14:15:00,24.54,24.56,24.54,24.54,85334.95490017228,19.8695,19.8857,19.8695,19.8695,85334.9549
2005-12-02 14:20:00,24.55,24.57,24.54,24.55,32938.07641633728,19.8776,19.8938,19.8695,19.8776,32938.0764
2005-12-02 14:25:00,24.55,24.57,24.54,24.56,74997.46630181411,19.8776,19.8938,19.8695,19.8857,74997.4663
2005-12-02 14:30:00,24.56,24.58,24.56,24.57,57768.31863788384,19.8857,19.9019,19.8857,19.8938,57768.3186
2005-12-02 14:35:00,24.57,24.57,24.56,24.57,59592.58133171176,19.8938,19.8938,19.8857,19.8938,59592.5813
2005-12-02 14:40:00,24.56,24.57,24.56,24.57,40539.17097395357,19.8857,19.8938,19.8857,19.8938,40539.171
2005-12-02 14:45:00,24.56,24.57,24.55,24.55,76112.29350359784,19.8857,19.8938,19.8776,19.8776,76112.2935
2005-12-02 14:50:00,24.56,24.57,24.55,24.56,56653.49143610012,19.8857,19.8938,19.8776,19.8857,56653.4914
2005-12-02 14:55:00,24.55,24.57,24.55,24.57,19560.1499949326,19.8776,19.8938,19.8776,19.8938,19560.15
2005-12-02 15:00:00,24.56,24.57,24.56,24.56,52396.878483835,19.8857,19.8938,19.8857,19.8857,52396.8785
2005-12-02 15:05:00,24.55,24.57,24.55,24.57,53309.00983074895,19.8776,19.8938,19.8776,19.8938,53309.0098
2005-12-02 15:10:00,24.57,24.57,24.55,24.55,77429.81656025133,19.8938,19.8938,19.8776,19.8776,77429.8166
2005-12-02 15:15:00,24.55,24.56,24.52,24.53,130840.17431843517,19.8776,19.8857,19.8533,19.8614,130840.1743
2005-12-02 15:20:00,24.53,24.57,24.53,24.55,132360.39322995843,19.8614,19.8938,19.8614,19.8776,132360.3932
2005-12-02 15:25:00,24.56,24.57,24.55,24.57,98003.44582953276,19.8857,19.8938,19.8776,19.8938,98003.4458
2005-12-02 15:30:00,24.57,24.57,24.55,24.56,103070.84220127696,19.8938,19.8938,19.8776,19.8857,103070.8422
2005-12-02 15:35:00,24.56,24.57,24.55,24.56,113104.28701733048,19.8857,19.8938,19.8776,19.8857,113104.287
2005-12-02 15:40:00,24.56,24.59,24.56,24.57,98712.88132157696,19.8857,19.91,19.8857,19.8938,98712.8813
2005-12-02 15:45:00,24.57,24.59,24.55,24.57,138745.31265835612,19.8938,19.91,19.8776,19.8938,138745.3127
2005-12-02 15:50:00,24.56,24.58,24.55,24.57,160129.72534711662,19.8857,19.9019,19.8776,19.8938,160129.7253
2005-12-02 15:55:00,24.57,24.59,24.54,24.57,243539.0696260261,19.8938,19.91,19.8695,19.8938,243539.0696
2005-12-05 09:30:00,24.49,24.63,24.48,24.53,337083.206648424,19.829,19.9424,19.8209,19.8614,337083.2066
2005-12-05 09:35:00,24.56,24.59,24.5,24.57,47532.17796696057,19.8857,19.91,19.8371,19.8938,47532.178
2005-12-05 09:40:00,24.57,24.58,24.49,24.55,77328.46863281645,19.8938,19.9019,19.829,19.8776,77328.4686
2005-12-05 09:45:00,24.56,24.64,24.56,24.62,83409.34427890948,19.8857,19.9505,19.8857,19.9343,83409.3443
2005-12-05 09:50:00,24.63,24.64,24.61,24.63,959258.1331711764,19.9424,19.9505,19.9262,19.9424,959258.1332
2005-12-05 09:55:00,24.62,24.64,24.56,24.59,67396.37174419782,19.9343,19.9505,19.8857,19.91,67396.3717
2005-12-05 10:00:00,24.58,24.61,24.54,24.59,43275.56501469544,19.9019,19.9262,19.8695,19.91,43275.565
2005-12-05 10:05:00,24.59,24.6,24.57,24.58,52092.83470153034,19.91,19.9181,19.8938,19.9019,52092.8347
2005-12-05 10:10:00,24.59,24.6,24.57,24.58,79558.1230363839,19.91,19.9181,19.8938,19.9019,79558.123
2005-12-05 10:15:00,24.58,24.59,24.52,24.53,51991.48677409546,19.9019,19.91,19.8533,19.8614,51991.4868
2005-12-05 10:20:00,24.54,24.6,24.49,24.5,67599.06759906758,19.8695,19.9181,19.829,19.8371,67599.0676
2005-12-05 10:25:00,24.5,24.53,24.49,24.51,134488.699706091,19.8371,19.8614,19.829,19.8452,134488.6997
2005-12-05 10:30:00,24.51,24.52,24.49,24.52,62328.97537245362,19.8452,19.8533,19.829,19.8533,62328.9754
2005-12-05 10:35:00,24.52,24.53,24.52,24.53,49559.13651565825,19.8533,19.8614,19.8533,19.8614,49559.1365
2005-12-05 10:40:00,24.53,24.58,24.49,24.49,63139.7587919327,19.8614,19.9019,19.829,19.829,63139.7588
2005-12-05 10:45:00,24.52,24.52,24.51,24.52,28985.50724637681,19.8533,19.8533,19.8452,19.8533,28985.5072
2005-12-05 10:50:00,24.52,24.52,24.48,24.51,55538.6642343164,19.8533,19.8533,19.8209,19.8452,55538.6642
2005-12-05 10:55:00,24.51,24.51,24.48,24.5,45910.61112800243,19.8452,19.8452,19.8209,19.8371,45910.6111
2005-12-05 11:00:00,24.51,24.52,24.48,24.52,38917.60413499543,19.8452,19.8533,19.8209,19.8533,38917.6041
2005-12-05 11:05:00,24.52,24.52,24.51,24.52,133069.82872200262,19.8533,19.8533,19.8452,19.8533,133069.8287
2005-12-05 11:10:00,24.52,24.54,24.52,24.54,61112.80024323502,19.8533,19.8695,19.8533,19.8695,61112.8002
2005-12-05 11:15:00,24.54,24.54,24.52,24.54,32127.29299685821,19.8695,19.8695,19.8533,19.8695,32127.293
2005-12-05 11:20:00,24.54,24.57,24.53,24.56,53410.35775818384,19.8695,19.8938,19.8614,19.8857,53410.3578
2005-12-05 11:25:00,24.56,24.58,24.55,24.58,53511.70568561872,19.8857,19.9019,19.8776,19.9019,53511.7057
2005-12-05 11:30:00,24.58,24.58,24.55,24.57,48038.917604134986,19.9019,19.9019,19.8776,19.8938,48038.9176
2005-12-05 11:35:00,24.57,24.57,24.56,24.57,40539.17097395357,19.8938,19.8938,19.8857,19.8938,40539.171
2005-12-05 11:40:00,24.57,24.57,24.56,24.57,33748.85983581635,19.8938,19.8938,19.8857,19.8938,33748.8598
2005-12-05 11:45:00,24.57,24.58,24.56,24.57,42870.173304955904,19.8938,19.9019,19.8857,19.8938,42870.1733
2005-12-05 11:50:00,24.57,24.59,24.56,24.56,48038.917604134986,19.8938,19.91,19.8857,19.8857,48038.9176
2005-12-05 11:55:00,24.56,24.57,24.55,24.56,140772.2712070538,19.8857,19.8938,19.8776,19.8857,140772.2712
2005-12-05 12:00:00,24.56,24.56,24.53,24.54,26654.50491537448,19.8857,19.8857,19.8614,19.8695,26654.5049
2005-12-05 12:05:00,24.53,24.55,24.53,24.54,24019.458802067493,19.8614,19.8776,19.8614,19.8695,24019.4588
2005-12-05 12:10:00,24.54,24.54,24.52,24.54,35978.5142393838,19.8695,19.8695,19.8533,19.8695,35978.5142
2005-12-05 12:15:00,24.54,24.54,24.53,24.54,19154.758285193064,19.8695,19.8695,19.8614,19.8695,19154.7583
2005-12-05 12:20:00,24.54,24.54,24.53,24.53,29593.59481098611,19.8695,19.8695,19.8614,19.8614,29593.5948
2005-12-05 12:25:00,24.53,24.53,24.52,24.52,28580.11553663727,19.8614,19.8614,19.8533,19.8533,28580.1155
2005-12-05 12:30:00,24.53,24.54,24.52,24.53,47836.22174926522,19.8614,19.8695,19.8533,19.8614,47836.2217
2005-12-05 12:35:00,24.53,24.57,24.53,24.56,163575.5548799027,19.8614,19.8938,19.8614,19.8857,163575.5549
2005-12-05 12:40:00,24.56,24.57,24.54,24.57,48140.26553156987,19.8857,19.8938,19.8695,19.8938,48140.2655
2005-12-05 12:45:00,24.57,24.57,24.55,24.56,26147.76527820005,19.8938,19.8938,19.8776,19.8857,26147.7653
2005-12-05 12:50:00,24.57,24.57,24.56,24.57,107834.19479071652,19.8938,19.8938,19.8857,19.8938,107834.1948
2005-12-05 12:55:00,24.57,24.57,24.56,24.57,62835.715009628046,19.8938,19.8938,19.8857,19.8938,62835.715
2005-12-05 13:00:00,24.57,24.57,24.56,24.57,58173.71034762338,19.8938,19.8938,19.8857,19.8938,58173.7103
2005-12-05 13:05:00,24.56,24.58,24.56,24.57,41248.60646599776,19.8857,19.9019,19.8857,19.8938,41248.6065
2005-12-05 13:10:00,24.58,24.58,24.56,24.56,13073.882639100028,19.9019,19.9019,19.8857,19.8857,13073.8826
2005-12-05 13:15:00,24.57,24.57,24.54,24.55,39728.3875544745,19.8938,19.8938,19.8695,19.8776,39728.3876
2005-12-05 13:20:00,24.56,24.58,24.55,24.57,267457.1805006587,19.8857,19.9019,19.8776,19.8938,267457.1805
2005-12-05 13:25:00,24.57,24.58,24.56,24.57,241816.15485963307,19.8938,19.9019,19.8857,19.8938,241816.1549
2005-12-05 13:30:00,24.57,24.58,24.55,24.56,88679.43650552345,19.8938,19.9019,19.8776,19.8857,88679.4365
2005-12-05 13:35:00,24.57,24.58,24.56,24.58,61518.19195297455,19.8938,19.9019,19.8857,19.9019,61518.192
2005-12-05 13:40:00,24.58,24.59,24.56,24.57,46620.04662004661,19.9019,19.91,19.8857,19.8938,46620.0466
2005-12-05 13:45:00,24.57,24.61,24.57,24.6,55133.27252457686,19.8938,19.9262,19.8938,19.9181,55133.2725
2005-12-05 13:50:00,24.6,24.6,24.55,24.55,47937.569676700106,19.9181,19.9181,19.8776,19.8776,47937.5697
2005-12-05 13:55:00,24.55,24.6,24.55,24.59,87564.60930373972,19.8776,19.9181,19.8776,19.91,87564.6093
2005-12-05 14:00:00,24.6,24.61,24.58,24.59,100435.79608796998,19.9181,19.9262,19.9019,19.91,100435.7961
2005-12-05 14:05:00,24.6,24.6,24.55,24.59,79862.16681868855,19.9181,19.9181,19.8776,19.91,79862.1668
2005-12-05 14:10:00,24.58,24.6,24.58,24.58,25438.329786155868,19.9019,19.9181,19.9019,19.9019,25438.3298
2005-12-05 14:15:00,24.58,24.63,24.58,24.61,220127.69838856792,19.9019,19.9424,19.9019,19.9262,220127.6984
2005-12-05 14:20:00,24.63,24.64,24.6,24.62,59085.84169453734,19.9424,19.9505,19.9181,19.9343,59085.8417
2005-12-05 14:25:00,24.62,24.64,24.62,24.64,59491.23340427687,19.9343,19.9505,19.9343,19.9505,59491.2334
2005-12-05 14:30:00,24.64,24.64,24.62,24.63,53207.66190331407,19.9505,19.9505,19.9343,19.9424,53207.6619
2005-12-05 14:35:00,24.62,24.66,24.62,24.65,69828.72200263504,19.9343,19.9667,19.9343,19.9586,69828.722
2005-12-05 14:40:00,24.66,24.73,24.66,24.73,149082.80125671427,19.9667,20.0233,19.9667,20.0233,149082.8013
2005-12-05 14:45:00,24.72,24.73,24.7,24.72,101854.66707205836,20.0152,20.0233,19.9991,20.0152,101854.6671
2005-12-05 14:50:00,24.71,24.72,24.7,24.7,64355.9339211513,20.0072,20.0152,19.9991,19.9991,64355.9339
2005-12-05 14:55:00,24.7,24.7,24.68,24.69,84220.12769838855,19.9991,19.9991,19.9829,19.991,84220.1277
2005-12-05 15:00:00,24.7,24.71,24.69,24.7,61214.1481706699,19.9991,20.0072,19.991,19.9991,61214.1482
2005-12-05 15:05:00,24.7,24.7,24.67,24.69,37194.689368602405,19.9991,19.9991,19.9748,19.991,37194.6894
2005-12-05 15:10:00,24.69,24.69,24.65,24.65,285294.4157291983,19.991,19.991,19.9586,19.9586,285294.4157
2005-12-05 15:15:00,24.65,24.68,24.64,24.68,109861.1533394142,19.9586,19.9829,19.9505,19.9829,109861.1533
2005-12-05 15:20:00,24.68,24.7,24.66,24.68,45505.21941826289,19.9829,19.9991,19.9667,19.9829,45505.2194
2005-12-05 15:25:00,24.68,24.7,24.67,24.67,59592.58133171176,19.9829,19.9991,19.9748,19.9748,59592.5813
2005-12-05 15:30:00,24.68,24.68,24.66,24.67,108036.89064558627,19.9829,19.9829,19.9667,19.9748,108036.8906
2005-12-05 15:35:00,24.67,24.68,24.66,24.66,53309.00983074895,19.9748,19.9829,19.9667,19.9667,53309.0098
2005-12-05 15:40:00,24.67,24.67,24.64,24.67,110469.24090402348,19.9748,19.9748,19.9505,19.9748,110469.2409
2005-12-05 15:45:00,24.67,24.69,24.66,24.69,203912.0299989865,19.9748,19.991,19.9667,19.991,203912.03
2005-12-05 15:50:00,24.7,24.7,24.66,24.68,189520.62430323297,19.9991,19.9991,19.9667,19.9829,189520.6243
2005-12-05 15:55:00,24.67,24.7,24.67,24.69,264112.69889530755,19.9748,19.9991,19.9748,19.991,264112.6989
2005-12-06 09:30:00,24.82,24.85,24.72,24.78,211107.73284686325,20.0962,20.1205,20.0152,20.0638,211107.7328
2005-12-06 09:35:00,24.78,24.8,24.77,24.78,37296.03729603729,20.0638,20.08,20.0557,20.0638,37296.0373
2005-12-06 09:40:00,24.79,24.79,24.76,24.77,39627.03962703962,20.0719,20.0719,20.0476,20.0557,39627.0396
2005-12-06 09:45:00,24.76,24.77,24.75,24.76,57362.92692814431,20.0476,20.0557,20.0395,20.0476,57362.9269
2005-12-06 09:50:00,24.75,24.76,24.74,24.75,23614.06709232796,20.0395,20.0476,20.0314,20.0395,23614.0671
2005-12-06 09:55:00,24.75,24.75,24.73,24.75,81585.08158508157,20.0395,20.0395,20.0233,20.0395,81585.0816
2005-12-06 10:00:00,24.75,24.77,24.74,24.76,165298.4696462957,20.0395,20.0557,20.0314,20.0476,165298.4696
2005-12-06 10:05:00,24.75,24.77,24.75,24.77,64254.58599371642,20.0395,20.0557,20.0395,20.0557,64254.586
2005-12-06 10:10:00,24.76,24.86,24.76,24.85,116550.11655011654,20.0476,20.1286,20.0476,20.1205,116550.1166
2005-12-06 10:15:00,24.85,24.89,24.84,24.87,93848.18080470253,20.1205,20.1529,20.1124,20.1367,93848.1808
2005-12-06 10:20:00,24.88,24.96,24.87,24.94,197729.80642545852,20.1448,20.2096,20.1367,20.1934,197729.8064
2005-12-06 10:25:00,24.94,24.97,24.92,24.96,97496.70619235835,20.1934,20.2177,20.1772,20.2096,97496.7062
2005-12-06 10:30:00,24.96,24.97,24.95,24.96,104084.3214756258,20.2096,20.2177,20.2015,20.2096,104084.3215
2005-12-06 10:35:00,24.96,24.98,24.96,24.97,49559.13651565825,20.2096,20.2258,20.2096,20.2177,49559.1365
2005-12-06 10:40:00,24.97,25.02,24.97,25.01,93848.18080470253,20.2177,20.2582,20.2177,20.2501,93848.1808
2005-12-06 10:45:00,25.0,25.05,25.0,25.04,96179.18313570486,20.242,20.2824,20.242,20.2743,96179.1831
2005-12-06 10:50:00,25.05,25.07,25.03,25.07,93240.09324009322,20.2824,20.2986,20.2662,20.2986,93240.0932
2005-12-06 10:55:00,25.06,25.11,25.04,25.1,207560.5553866423,20.2905,20.331,20.2743,20.3229,207560.5554
2005-12-06 11:00:00,25.09,25.14,24.95,25.13,94456.26836931185,20.3148,20.3553,20.2015,20.3472,94456.2684
2005-12-06 11:05:00,25.13,25.14,24.96,25.12,216580.520928347,20.3472,20.3553,20.2096,20.3391,216580.5209
2005-12-06 11:10:00,25.11,25.12,25.07,25.07,279720.2797202797,20.331,20.3391,20.2986,20.2986,279720.2797
2005-12-06 11:15:00,25.07,25.07,25.05,25.06,70031.4178575048,20.2986,20.2986,20.2824,20.2905,70031.4179
2005-12-06 11:20:00,25.07,25.07,25.03,25.06,95469.74764366068,20.2986,20.2986,20.2662,20.2905,95469.7476
2005-12-06 11:25:00,25.07,25.11,25.06,25.06,125772.77794669096,20.2986,20.331,20.2905,20.2905,125772.7779
2005-12-06 11:30:00,25.07,25.09,25.05,25.05,319043.2755650146,20.2986,20.3148,20.2824,20.2824,319043.2756
2005-12-06 11:35:00,25.04,25.06,25.02,25.05,137731.83338400727,20.2743,20.2905,20.2582,20.2824,137731.8334
2005-12-06 11:40:00,25.04,25.07,25.04,25.05,47228.13418465592,20.2743,20.2986,20.2743,20.2824,47228.1342
2005-12-06 11:45:00,25.05,25.08,25.05,25.05,168034.86368703758,20.2824,20.3067,20.2824,20.2824,168034.8637
2005-12-06 11:50:00,25.06,25.08,25.05,25.06,168440.2553967771,20.2905,20.3067,20.2824,20.2905,168440.2554
2005-12-06 11:55:00,25.06,25.06,25.03,25.03,64558.62977602107,20.2905,20.2905,20.2662,20.2662,64558.6298
2005-12-06 12:00:00,25.03,25.05,25.02,25.05,134286.00385122123,20.2662,20.2824,20.2582,20.2824,134286.0039
2005-12-06 12:05:00,25.04,25.12,25.04,25.12,78645.99168946994,20.2743,20.3391,20.2743,20.3391,78645.9917
2005-12-06 12:10:00,25.11,25.14,25.1,25.13,81281.03780277692,20.331,20.3553,20.3229,20.3472,81281.0378
2005-12-06 12:15:00,25.13,25.16,25.12,25.14,124759.29867234212,20.3472,20.3715,20.3391,20.3553,124759.2987
2005-12-06 12:20:00,25.14,25.15,25.12,25.15,114219.1142191142,20.3553,20.3634,20.3391,20.3634,114219.1142
2005-12-06 12:25:00,25.15,25.17,25.14,25.16,150400.32431336778,20.3634,20.3796,20.3553,20.3715,150400.3243
2005-12-06 12:30:00,25.16,25.17,25.12,25.13,47633.525894395454,20.3715,20.3796,20.3391,20.3472,47633.5259
2005-12-06 12:35:00,25.13,25.13,25.11,25.12,79558.1230363839,20.3472,20.3472,20.331,20.3391,79558.123
2005-12-06 12:40:00,25.12,25.14,25.11,25.13,54322.48910509779,20.3391,20.3553,20.331,20.3472,54322.4891
2005-12-06 12:45:00,25.12,25.14,25.12,25.13,28782.81139150704,20.3391,20.3553,20.3391,20.3472,28782.8114
2005-12-06 12:50:00,25.14,25.14,25.12,25.12,36383.905949123335,20.3553,20.3553,20.3391,20.3391,36383.9059
2005-12-06 12:55:00,25.13,25.13,25.12,25.12,26350.461133069824,20.3472,20.3472,20.3391,20.3391,26350.4611
2005-12-06 13:00:00,25.13,25.14,25.12,25.12,47228.13418465592,20.3472,20.3553,20.3391,20.3391,47228.1342
2005-12-06 13:05:00,25.13,25.13,25.11,25.12,42870.173304955904,20.3472,20.3472,20.331,20.3391,42870.1733
2005-12-06 13:10:00,25.13,25.13,25.1,25.12,77227.12070538156,20.3472,20.3472,20.3229,20.3391,77227.1207
2005-12-06 13:15:00,25.13,25.13,25.11,25.13,75605.55386642342,20.3472,20.3472,20.331,20.3472,75605.5539
2005-12-06 13:20:00,25.12,25.14,25.1,25.13,79862.16681868855,20.3391,20.3553,20.3229,20.3472,79862.1668
2005-12-06 13:25:00,25.13,25.13,25.11,25.12,36181.21009425357,20.3472,20.3472,20.331,20.3391,36181.2101
2005-12-06 13:30:00,25.12,25.14,25.12,25.13,55741.36008918616,20.3391,20.3553,20.3391,20.3472,55741.3601
2005-12-06 13:35:00,25.14,25.14,25.12,25.13,63646.49842910712,20.3553,20.3553,20.3391,20.3472,63646.4984
2005-12-06 13:40:00,25.14,25.14,25.09,25.12,91821.22225600484,20.3553,20.3553,20.3148,20.3391,91821.2223
2005-12-06 13:45:00,25.12,25.14,25.11,25.13,53207.66190331407,20.3391,20.3553,20.331,20.3472,53207.6619
2005-12-06 13:50:00,25.14,25.15,25.12,25.12,60910.104388365246,20.3553,20.3634,20.3391,20.3391,60910.1044
2005-12-06 13:55:00,25.12,25.16,25.12,25.15,74490.72666463969,20.3391,20.3715,20.3391,20.3634,74490.7267
2005-12-06 14:00:00,25.16,25.18,25.15,25.17,115840.68105807234,20.3715,20.3877,20.3634,20.3796,115840.6811
2005-12-06 14:05:00,25.17,25.2,25.16,25.18,127090.30100334446,20.3796,20.4039,20.3715,20.3877,127090.301
2005-12-06 14:10:00,25.19,25.2,25.15,25.17,189419.27637579807,20.3958,20.4039,20.3634,20.3796,189419.2764
2005-12-06 14:15:00,25.17,25.21,25.17,25.2,108239.58650045603,20.3796,20.412,20.3796,20.4039,108239.5865
2005-12-06 14:20:00,25.2,25.22,25.19,25.21,153339.4142089794,20.4039,20.4201,20.3958,20.412,153339.4142
2005-12-06 14:25:00,25.2,25.23,25.14,25.15,129725.34711665144,20.4039,20.4282,20.3553,20.3634,129725.3471
2005-12-06 14:30:00,25.14,25.17,25.14,25.16,96685.92277287928,20.3553,20.3796,20.3553,20.3715,96685.9228
2005-12-06 14:35:00,25.16,25.17,25.13,25.15,65876.15283267456,20.3715,20.3796,20.3472,20.3634,65876.1528
2005-12-06 14:40:00,25.15,25.18,25.14,25.17,98104.79375696766,20.3634,20.3877,20.3553,20.3796,98104.7938
2005-12-06 14:45:00,25.17,25.21,25.17,25.19,161548.596331205,20.3796,20.412,20.3796,20.3958,161548.5963
2005-12-06 14:50:00,25.18,25.23,25.18,25.2,61720.88780784432,20.3877,20.4282,20.3877,20.4039,61720.8878
2005-12-06 14:55:00,25.21,25.23,25.2,25.23,147967.97405493056,20.412,20.4282,20.4039,20.4282,147967.9741
2005-12-06 15:00:00,25.22,25.24,25.19,25.21,131549.60981047936,20.4201,20.4363,20.3958,20.412,131549.6098
2005-12-06 15:05:00,25.21,25.23,25.18,25.2,176142.6978818283,20.412,20.4282,20.3877,20.4039,176142.6979
2005-12-06 15:10:00,25.21,25.21,25.14,25.15,204317.42170872603,20.412,20.412,20.3553,20.3634,204317.4217
2005-12-06 15:15:00,25.15,25.17,25.11,25.17,157697.3750886794,20.3634,20.3796,20.331,20.3796,157697.3751
2005-12-06 15:20:00,25.16,25.17,25.14,25.15,99726.3605959258,20.3715,20.3796,20.3553,20.3634,99726.3606
2005-12-06 15:25:00,25.15,25.16,25.13,25.15,151312.45566028173,20.3634,20.3715,20.3472,20.3634,151312.4557
2005-12-06 15:30:00,25.16,25.17,25.15,25.16,171277.99736495386,20.3715,20.3796,20.3634,20.3715,171277.9974
2005-12-06 15:35:00,25.17,25.17,25.11,25.14,235735.27921354005,20.3796,20.3796,20.331,20.3553,235735.2792
2005-12-06 15:40:00,25.14,25.16,25.11,25.15,273234.0123644471,20.3553,20.3715,20.331,20.3634,273234.0124
2005-12-06 15:45:00,25.16,25.17,25.13,25.15,335968.37944664026,20.3715,20.3796,20.3472,20.3634,335968.3794
2005-12-06 15:50:00,25.15,25.18,25.15,25.16,252254.9913854261,20.3634,20.3877,20.3634,20.3715,252254.9914
2005-12-06 15:55:00,25.16,25.18,25.11,25.16,397689.2672544846,20.3715,20.3877,20.331,20.3715,397689.2673
2005-12-07 09:30:00,25.16,25.18,25.11,25.18,274146.14371136104,20.3715,20.3877,20.331,20.3877,274146.1437
2005-12-07 09:35:00,25.19,25.23,25.13,25.2,50775.311644876856,20.3958,20.4282,20.3472,20.4039,50775.3116
2005-12-07 09:40:00,25.19,25.24,25.18,25.23,53511.70568561872,20.3958,20.4363,20.3877,20.4282,53511.7057
2005-12-07 09:45:00,25.23,25.25,25.22,25.24,62430.32329988851,20.4282,20.4444,20.4201,20.4363,62430.3233
2005-12-07 09:50:00,25.24,25.26,25.21,25.23,93138.74531265834,20.4363,20.4525,20.412,20.4282,93138.7453
2005-12-07 09:55:00,25.23,25.23,25.22,25.22,66686.93625215364,20.4282,20.4282,20.4201,20.4201,66686.9363
2005-12-07 10:00:00,25.22,25.23,25.21,25.22,80064.86267355831,20.4201,20.4282,20.412,20.4201,80064.8627
2005-12-07 10:05:00,25.22,25.24,25.21,25.23,120198.64193777237,20.4201,20.4363,20.412,20.4282,120198.6419
2005-12-07 10:10:00,25.22,25.22,25.19,25.19,83713.38806121414,20.4201,20.4201,20.3958,20.3958,83713.3881
2005-12-07 10:15:00,25.19,25.2,25.16,25.17,43579.608797000095,20.3958,20.4039,20.3715,20.3796,43579.6088
2005-12-07 10:20:00,25.17,25.21,25.16,25.19,41349.95439343265,20.3796,20.412,20.3715,20.3958,41349.9544
2005-12-07 10:25:00,25.19,25.21,25.17,25.2,38106.82071551636,20.3958,20.412,20.3796,20.4039,38106.8207
2005-12-07 10:30:00,25.2,25.23,25.18,25.21,65673.45697780479,20.4039,20.4282,20.3877,20.412,65673.457
2005-12-07 10:35:00,25.21,25.24,25.19,25.21,73679.94324516063,20.412,20.4363,20.3958,20.412,73679.9432
2005-12-07 10:40:00,25.2,25.22,25.19,25.2,50268.57200770243,20.4039,20.4201,20.3958,20.4039,50268.572
2005-12-07 10:45:00,25.2,25.2,25.18,25.18,68713.89480085131,20.4039,20.4039,20.3877,20.3877,68713.8948
2005-12-07 10:50:00,25.18,25.19,25.11,25.12,98915.57717644672,20.3877,20.3958,20.331,20.3391,98915.5772
2005-12-07 10:55:00,25.12,25.14,25.06,25.11,136718.35410965842,20.3391,20.3553,20.2905,20.331,136718.3541
2005-12-07 11:00:00,25.1,25.12,25.08,25.08,47329.4821120908,20.3229,20.3391,20.3067,20.3067,47329.4821
2005-12-07 11:05:00,25.09,25.11,25.08,25.11,28377.419681767504,20.3148,20.331,20.3067,20.331,28377.4197
2005-12-07 11:10:00,25.1,25.12,25.06,25.06,54119.79325022802,20.3229,20.3391,20.2905,20.2905,54119.7933
2005-12-07 11:15:00,25.06,25.07,24.99,25.01,104895.10489510489,20.2905,20.2986,20.2339,20.2501,104895.1049
2005-12-07 11:20:00,25.01,25.04,25.0,25.04,37802.77693321171,20.2501,20.2743,20.242,20.2743,37802.7769
2005-12-07 11:25:00,25.06,25.08,25.03,25.08,47228.13418465592,20.2905,20.3067,20.2662,20.3067,47228.1342
2005-12-07 11:30:00,25.05,25.13,25.04,25.09,47025.43832978615,20.2824,20.3472,20.2743,20.3148,47025.4383
2005-12-07 11:35:00,25.1,25.11,25.08,25.09,28276.07175433262,20.3229,20.331,20.3067,20.3148,28276.0718
2005-12-07 11:40:00,25.08,25.13,25.08,25.11,23107.32745515354,20.3067,20.3472,20.3067,20.331,23107.3275
2005-12-07 11:45:00,25.11,25.13,25.1,25.12,47329.4821120908,20.331,20.3472,20.3229,20.3391,47329.4821
2005-12-07 11:50:00,25.12,25.14,25.11,25.11,64355.9339211513,20.3391,20.3553,20.331,20.331,64355.9339
2005-12-07 11:55:00,25.12,25.12,25.08,25.1,44187.6963616094,20.3391,20.3391,20.3067,20.3229,44187.6964
2005-12-07 12:00:00,25.11,25.13,25.08,25.1,77733.86034255598,20.331,20.3472,20.3067,20.3229,77733.8603
2005-12-07 12:05:00,25.1,25.12,25.07,25.12,27667.98418972332,20.3229,20.3391,20.2986,20.3391,27667.9842
2005-12-07 12:10:00,25.11,25.11,25.06,25.06,71348.94091415829,20.331,20.331,20.2905,20.2905,71348.9409
2005-12-07 12:15:00,25.06,25.09,25.05,25.09,715719.0635451503,20.2905,20.3148,20.2824,20.3148,715719.0635
2005-12-07 12:20:00,25.09,25.1,25.07,25.08,15506.232897537242,20.3148,20.3229,20.2986,20.3067,15506.2329
2005-12-07 12:25:00,25.08,25.13,25.08,25.12,31215.161649944253,20.3067,20.3472,20.3067,20.3391,31215.1616
2005-12-07 12:30:00,25.12,25.13,25.1,25.12,15506.232897537242,20.3391,20.3472,20.3229,20.3391,15506.2329
2005-12-07 12:35:00,25.12,25.14,25.11,25.13,15607.580824972129,20.3391,20.3553,20.331,20.3472,15607.5808
2005-12-07 12:40:00,25.13,25.14,25.11,25.13,18749.36657545353,20.3472,20.3553,20.331,20.3472,18749.3666
2005-12-07 12:45:00,25.14,25.17,25.12,25.15,108340.93442789093,20.3553,20.3796,20.3391,20.3634,108340.9344
2005-12-07 12:50:00,25.15,25.19,25.15,25.16,43174.21708726056,20.3634,20.3958,20.3634,20.3715,43174.2171
2005-12-07 12:55:00,25.16,25.19,25.16,25.18,45099.82770852336,20.3715,20.3958,20.3715,20.3877,45099.8277
2005-12-07 13:00:00,25.18,25.19,25.16,25.17,30303.030303030297,20.3877,20.3958,20.3715,20.3796,30303.0303
2005-12-07 13:05:00,25.17,25.18,25.16,25.16,31924.59714198844,20.3796,20.3877,20.3715,20.3715,31924.5971
2005-12-07 13:10:00,25.16,25.18,25.15,25.17,25032.93807641633,20.3715,20.3877,20.3634,20.3796,25032.9381
2005-12-07 13:15:00,25.17,25.19,25.17,25.19,40032.43133677916,20.3796,20.3958,20.3796,20.3958,40032.4313
2005-12-07 13:20:00,25.18,25.19,25.16,25.16,44086.34843417451,20.3877,20.3958,20.3715,20.3715,44086.3484
2005-12-07 13:25:00,25.16,25.17,25.14,25.16,131448.26188304447,20.3715,20.3796,20.3553,20.3715,131448.2619
2005-12-07 13:30:00,25.16,25.21,25.15,25.17,209080.7742981656,20.3715,20.412,20.3634,20.3796,209080.7743
2005-12-07 13:35:00,25.17,25.18,25.15,25.16,84726.86733556297,20.3796,20.3877,20.3634,20.3715,84726.8673
2005-12-07 13:40:00,25.16,25.19,25.15,25.17,231580.0141887098,20.3715,20.3958,20.3634,20.3796,231580.0142
2005-12-07 13:45:00,25.17,25.18,25.16,25.16,27161.24455254889,20.3796,20.3877,20.3715,20.3715,27161.2446
2005-12-07 13:50:00,25.16,25.17,25.16,25.17,60200.66889632106,20.3715,20.3796,20.3715,20.3796,60200.6689
2005-12-07 13:55:00,25.16,25.21,25.16,25.18,196412.28336880507,20.3715,20.412,20.3715,20.3877,196412.2834
2005-12-07 14:00:00,25.18,25.18,25.16,25.16,80470.25438329786,20.3877,20.3877,20.3715,20.3715,80470.2544
2005-12-07 14:05:00,25.16,25.18,25.16,25.17,51282.05128205128,20.3715,20.3877,20.3715,20.3796,51282.0513
2005-12-07 14:10:00,25.16,25.17,25.16,25.16,27566.63626228843,20.3715,20.3796,20.3715,20.3715,27566.6363
2005-12-07 14:15:00,25.16,25.17,25.15,25.17,33546.163980946585,20.3715,20.3796,20.3634,20.3796,33546.164
2005-12-07 14:20:00,25.16,25.17,25.16,25.16,34356.947400425655,20.3715,20.3796,20.3715,20.3715,34356.9474
2005-12-07 14:25:00,25.16,25.22,25.16,25.22,149994.93260362823,20.3715,20.4201,20.3715,20.4201,149994.9326
2005-12-07 14:30:00,25.23,25.25,25.21,25.22,128407.82405999796,20.4282,20.4444,20.412,20.4201,128407.8241
2005-12-07 14:35:00,25.22,25.24,25.21,25.23,55538.6642343164,20.4201,20.4363,20.412,20.4282,55538.6642
2005-12-07 14:40:00,25.23,25.27,25.23,25.26,129319.9554069119,20.4282,20.4606,20.4282,20.4525,129319.9554
2005-12-07 14:45:00,25.26,25.27,25.25,25.26,79051.38339920947,20.4525,20.4606,20.4444,20.4525,79051.3834
2005-12-07 14:50:00,25.26,25.28,25.25,25.26,195094.7603121516,20.4525,20.4687,20.4444,20.4525,195094.7603
2005-12-07 14:55:00,25.26,25.28,25.26,25.26,52396.878483835,20.4525,20.4687,20.4525,20.4525,52396.8785
2005-12-07 15:00:00,25.26,25.29,25.05,25.26,247897.0305057261,20.4525,20.4768,20.2824,20.4525,247897.0305
2005-12-07 15:05:00,25.31,25.31,25.26,25.29,394648.82943143806,20.493,20.493,20.4525,20.4768,394648.8294
2005-12-07 15:10:00,25.28,25.29,25.26,25.27,86449.782101956,20.4687,20.4768,20.4525,20.4606,86449.7821
2005-12-07 15:15:00,25.27,25.28,25.26,25.28,100030.40437823044,20.4606,20.4687,20.4525,20.4687,100030.4044
2005-12-07 15:20:00,25.27,25.28,25.26,25.27,199858.1129015912,20.4606,20.4687,20.4525,20.4606,199858.1129
2005-12-07 15:25:00,25.27,25.31,25.26,25.28,176953.48130130736,20.4606,20.493,20.4525,20.4687,176953.4813
2005-12-07 15:30:00,25.29,25.31,25.28,25.28,177460.22093848177,20.4768,20.493,20.4687,20.4687,177460.2209
2005-12-07 15:35:00,25.29,25.31,25.27,25.31,212931.9955406912,20.4768,20.493,20.4606,20.493,212931.9955
2005-12-07 15:40:00,25.29,25.3,25.27,25.28,142596.5339008817,20.4768,20.4849,20.4606,20.4687,142596.5339
2005-12-07 15:45:00,25.29,25.32,25.27,25.31,312658.35613661696,20.4768,20.5011,20.4606,20.493,312658.3561
2005-12-07 15:50:00,25.31,25.34,25.31,25.33,181716.8338907469,20.493,20.5172,20.493,20.5092,181716.8339
2005-12-07 15:55:00,25.34,25.36,25.32,25.33,358467.6193371845,20.5172,20.5334,20.5011,20.5092,358467.6193
2005-12-08 09:30:00,24.99,25.17,24.99,25.06,262491.1320563494,20.452,20.5993,20.452,20.5092,262491.1321
2005-12-08 09:35:00,25.06,25.08,24.94,24.97,225600.4864700517,20.5092,20.5256,20.411,20.4356,225600.4865
2005-12-08 09:40:00,24.99,25.04,24.98,25.01,137630.48545657238,20.452,20.4929,20.4438,20.4683,137630.4855
2005-12-08 09:45:00,25.01,25.03,24.99,25.0,82497.21293199553,20.4683,20.4847,20.452,20.4601,82497.2129
2005-12-08 09:50:00,25.0,25.01,24.94,24.96,46011.959055437306,20.4601,20.4683,20.411,20.4274,46011.9591
2005-12-08 09:55:00,24.97,24.98,24.89,24.89,94152.22458700718,20.4356,20.4438,20.3701,20.3701,94152.2246
2005-12-08 10:00:00,24.89,24.95,24.89,24.95,66281.54454241409,20.3701,20.4192,20.3701,20.4192,66281.5445
2005-12-08 10:05:00,24.95,24.97,24.91,24.97,88274.0447957839,20.4192,20.4356,20.3865,20.4356,88274.0448
2005-12-08 10:10:00,24.96,25.01,24.91,24.99,146650.45099827705,20.4274,20.4683,20.3865,20.452,146650.451
2005-12-08 10:15:00,24.98,25.02,24.97,25.01,52194.18262896523,20.4438,20.4765,20.4356,20.4683,52194.1826
2005-12-08 10:20:00,25.0,25.02,24.99,25.01,90605.04712678624,20.4601,20.4765,20.452,20.4683,90605.0471
2005-12-08 10:25:00,25.01,25.02,25.0,25.02,55538.6642343164,20.4683,20.4765,20.4601,20.4765,55538.6642
2005-12-08 10:30:00,25.01,25.04,25.0,25.01,38714.90828012567,20.4683,20.4929,20.4601,20.4683,38714.9083
2005-12-08 10:35:00,25.02,25.04,25.01,25.01,52194.18262896523,20.4765,20.4929,20.4683,20.4683,52194.1826
2005-12-08 10:40:00,25.01,25.02,24.96,25.0,79659.47096381878,20.4683,20.4765,20.4274,20.4601,79659.471
2005-12-08 10:45:00,25.01,25.02,24.98,24.98,64153.238066281534,20.4683,20.4765,20.4438,20.4438,64153.2381
2005-12-08 10:50:00,24.99,24.99,24.95,24.95,88780.78443295833,20.452,20.452,20.4192,20.4192,88780.7844
2005-12-08 10:55:00,24.96,25.02,24.94,24.99,94456.26836931185,20.4274,20.4765,20.411,20.452,94456.2684
2005-12-08 11:00:00,24.98,24.99,24.96,24.97,43174.21708726056,20.4438,20.452,20.4274,20.4356,43174.2171
2005-12-08 11:05:00,24.97,25.0,24.96,25.0,93949.5287321374,20.4356,20.4601,20.4274,20.4601,93949.5287
2005-12-08 11:10:00,25.0,25.0,24.95,24.97,59896.62511401641,20.4601,20.4601,20.4192,20.4356,59896.6251
2005-12-08 11:15:00,24.97,24.98,24.96,24.96,26755.85284280936,20.4356,20.4438,20.4274,20.4274,26755.8528
2005-12-08 11:20:00,24.97,24.97,24.93,24.93,83409.34427890948,20.4356,20.4356,20.4028,20.4028,83409.3443
2005-12-08 11:25:00,24.93,24.93,24.91,24.92,81078.34194790715,20.4028,20.4028,20.3865,20.3947,81078.3419
2005-12-08 11:30:00,24.92,24.94,24.91,24.94,37498.73315090706,20.3947,20.411,20.3865,20.411,37498.7332
2005-12-08 11:35:00,24.95,25.0,24.94,24.97,56653.49143610012,20.4192,20.4601,20.411,20.4356,56653.4914
2005-12-08 11:40:00,24.97,24.99,24.95,24.98,56045.40387149082,20.4356,20.452,20.4192,20.4438,56045.4039
2005-12-08 11:45:00,24.98,24.99,24.95,24.95,50471.26786257221,20.4438,20.452,20.4192,20.4192,50471.2679
2005-12-08 11:50:00,24.96,24.98,24.93,24.96,40133.77926421404,20.4274,20.4438,20.4028,20.4274,40133.7793
2005-12-08 11:55:00,24.96,24.98,24.95,24.96,42667.47745008614,20.4274,20.4438,20.4192,20.4274,42667.4775
2005-12-08 12:00:00,24.97,24.98,24.94,24.96,43174.21708726056,20.4356,20.4438,20.411,20.4274,43174.2171
2005-12-08 12:05:00,24.96,24.97,24.94,24.95,47329.4821120908,20.4274,20.4356,20.411,20.4192,47329.4821
2005-12-08 12:10:00,24.95,24.96,24.93,24.94,46518.69869261173,20.4192,20.4274,20.4028,20.411,46518.6987
2005-12-08 12:15:00,24.93,24.96,24.92,24.93,69119.28651059084,20.4028,20.4274,20.3947,20.4028,69119.2865
2005-12-08 12:20:00,24.93,24.94,24.91,24.93,58477.75412992804,20.4028,20.411,20.3865,20.4028,58477.7541
2005-12-08 12:25:00,24.93,24.94,24.91,24.92,32431.336779162863,20.4028,20.411,20.3865,20.3947,32431.3368
2005-12-08 12:30:00,24.91,24.92,24.89,24.91,71146.24505928853,20.3865,20.3947,20.3701,20.3865,71146.2451
2005-12-08 12:35:00,24.91,24.92,24.9,24.91,49052.39687848383,20.3865,20.3947,20.3783,20.3865,49052.3969
2005-12-08 12:40:00,24.91,24.93,24.9,24.92,87970.00101347925,20.3865,20.4028,20.3783,20.3947,87970.001
2005-12-08 12:45:00,24.92,24.92,24.87,24.88,132461.74115739332,20.3947,20.3947,20.3537,20.3619,132461.7412
2005-12-08 12:50:00,24.88,24.88,24.84,24.84,57565.62278301408,20.3619,20.3619,20.3292,20.3292,57565.6228
2005-12-08 12:55:00,24.83,24.85,24.79,24.79,44289.04428904428,20.321,20.3374,20.2883,20.2883,44289.0443
2005-12-08 13:00:00,24.78,24.83,24.77,24.81,110367.8929765886,20.2801,20.321,20.2719,20.3046,110367.893
2005-12-08 13:05:00,24.81,24.82,24.77,24.77,61315.496098104784,20.3046,20.3128,20.2719,20.2719,61315.4961
2005-12-08 13:10:00,24.77,24.77,24.72,24.74,122833.68805107934,20.2719,20.2719,20.231,20.2474,122833.6881
2005-12-08 13:15:00,24.75,24.77,24.73,24.76,78645.99168946994,20.2555,20.2719,20.2392,20.2637,78645.9917
2005-12-08 13:20:00,24.76,24.82,24.76,24.78,90605.04712678624,20.2637,20.3128,20.2637,20.2801,90605.0471
2005-12-08 13:25:00,24.78,24.8,24.77,24.8,106922.06344380256,20.2801,20.2965,20.2719,20.2965,106922.0634
2005-12-08 13:30:00,24.79,24.83,24.78,24.8,98611.53339414208,20.2883,20.321,20.2801,20.2965,98611.5334
2005-12-08 13:35:00,24.8,24.81,24.77,24.79,90909.0909090909,20.2965,20.3046,20.2719,20.2883,90909.0909
2005-12-08 13:40:00,24.79,24.8,24.77,24.77,47937.569676700106,20.2883,20.2965,20.2719,20.2719,47937.5697
2005-12-08 13:45:00,24.79,24.82,24.76,24.76,184554.5758589237,20.2883,20.3128,20.2637,20.2637,184554.5759
2005-12-08 13:50:00,24.76,24.77,24.75,24.75,55437.31630688151,20.2637,20.2719,20.2555,20.2555,55437.3163
2005-12-08 13:55:00,24.75,24.78,24.75,24.77,73781.2911725955,20.2555,20.2801,20.2555,20.2719,73781.2912
2005-12-08 14:00:00,24.77,24.77,24.75,24.75,107124.75929867232,20.2719,20.2719,20.2555,20.2555,107124.7593
2005-12-08 14:05:00,24.77,24.8,24.77,24.77,59085.84169453734,20.2719,20.2965,20.2719,20.2719,59085.8417
2005-12-08 14:10:00,24.77,24.79,24.75,24.75,149792.23674875847,20.2719,20.2883,20.2555,20.2555,149792.2367
2005-12-08 14:15:00,24.75,24.75,24.73,24.75,75808.24972129319,20.2555,20.2555,20.2392,20.2555,75808.2497
2005-12-08 14:20:00,24.75,24.77,24.72,24.72,173102.26005878177,20.2555,20.2719,20.231,20.231,173102.2601
2005-12-08 14:25:00,24.71,24.73,24.7,24.72,88172.69686834903,20.2228,20.2392,20.2146,20.231,88172.6969
2005-12-08 14:30:00,24.72,24.72,24.65,24.66,169048.3429613864,20.231,20.231,20.1737,20.1819,169048.343
2005-12-08 14:35:00,24.66,24.71,24.64,24.7,132056.34944765377,20.1819,20.2228,20.1655,20.2146,132056.3494
2005-12-08 14:40:00,24.7,24.71,24.67,24.68,54626.53288740244,20.2146,20.2228,20.1901,20.1982,54626.5329
2005-12-08 14:45:00,24.69,24.69,24.67,24.68,87665.9572311746,20.2064,20.2064,20.1901,20.1982,87665.9572
2005-12-08 14:50:00,24.68,24.68,24.65,24.66,103172.19012871184,20.1982,20.1982,20.1737,20.1819,103172.1901
2005-12-08 14:55:00,24.66,24.69,24.65,24.67,82801.25671430018,20.1819,20.2064,20.1737,20.1901,82801.2567
2005-12-08 15:00:00,24.66,24.72,24.66,24.71,130333.43468126074,20.1819,20.231,20.1819,20.2228,130333.4347
2005-12-08 15:05:00,24.72,24.73,24.71,24.72,72970.50775311644,20.231,20.2392,20.2228,20.231,72970.5078
2005-12-08 15:10:00,24.71,24.74,24.71,24.73,208979.42637073068,20.2228,20.2474,20.2228,20.2392,208979.4264
2005-12-08 15:15:00,24.74,24.74,24.67,24.69,110975.98054119792,20.2474,20.2474,20.1901,20.2064,110975.9805
2005-12-08 15:20:00,24.69,24.7,24.67,24.69,125772.77794669096,20.2064,20.2146,20.1901,20.2064,125772.7779
2005-12-08 15:25:00,24.69,24.71,24.67,24.69,175940.0020269585,20.2064,20.2228,20.1901,20.2064,175940.002
2005-12-08 15:30:00,24.69,24.74,24.69,24.74,101043.88365257929,20.2064,20.2474,20.2064,20.2474,101043.8837
2005-12-08 15:35:00,24.74,24.75,24.71,24.73,162663.42353298873,20.2474,20.2555,20.2228,20.2392,162663.4235
2005-12-08 15:40:00,24.72,24.76,24.72,24.73,120502.685720077,20.231,20.2637,20.231,20.2392,120502.6857
2005-12-08 15:45:00,24.72,24.76,24.72,24.76,197729.80642545852,20.231,20.2637,20.231,20.2637,197729.8064
2005-12-08 15:50:00,24.76,24.78,24.75,24.75,240701.32765784927,20.2637,20.2801,20.2555,20.2555,240701.3277
2005-12-08 15:55:00,24.75,24.77,24.73,24.73,333029.28955102863,20.2555,20.2719,20.2392,20.2392,333029.2896
2005-12-09 09:30:00,24.75,24.78,24.72,24.77,131549.60981047936,20.2555,20.2801,20.231,20.2719,131549.6098
2005-12-09 09:35:00,24.76,24.84,24.76,24.79,38410.86449782101,20.2637,20.3292,20.2637,20.2883,38410.8645
2005-12-09 09:40:00,24.8,24.85,24.8,24.83,37093.34144116752,20.2965,20.3374,20.2965,20.321,37093.3414
2005-12-09 09:45:00,24.85,24.85,24.79,24.8,58984.49376710245,20.3374,20.3374,20.2883,20.2965,58984.4938
2005-12-09 09:50:00,24.8,24.84,24.79,24.8,87057.86966656531,20.2965,20.3292,20.2883,20.2965,87057.8697
2005-12-09 09:55:00,24.82,24.83,24.78,24.79,36181.21009425357,20.3128,20.321,20.2801,20.2883,36181.2101
2005-12-09 10:00:00,24.79,24.81,24.77,24.79,93341.44116752812,20.2883,20.3046,20.2719,20.2883,93341.4412
2005-12-09 10:05:00,24.78,24.8,24.73,24.74,77936.55619742574,20.2801,20.2965,20.2392,20.2474,77936.5562
2005-12-09 10:10:00,24.74,24.75,24.7,24.71,93442.789094963,20.2474,20.2555,20.2146,20.2228,93442.7891
2005-12-09 10:15:00,24.71,24.76,24.71,24.73,35877.16631194892,20.2228,20.2637,20.2228,20.2392,35877.1663
2005-12-09 10:20:00,24.74,24.76,24.73,24.75,57768.31863788384,20.2474,20.2637,20.2392,20.2555,57768.3186
2005-12-09 10:25:00,24.74,24.77,24.73,24.74,140265.5315698794,20.2474,20.2719,20.2392,20.2474,140265.5316
2005-12-09 10:30:00,24.75,24.8,24.75,24.79,48748.35309617918,20.2555,20.2965,20.2555,20.2883,48748.3531
2005-12-09 10:35:00,24.79,24.82,24.77,24.79,47228.13418465592,20.2883,20.3128,20.2719,20.2883,47228.1342
2005-12-09 10:40:00,24.8,24.8,24.77,24.77,32836.728488902394,20.2965,20.2965,20.2719,20.2719,32836.7285
2005-12-09 10:45:00,24.77,24.8,24.77,24.79,35775.81838451403,20.2719,20.2965,20.2719,20.2883,35775.8184
2005-12-09 10:50:00,24.8,24.81,24.77,24.78,41856.69403060707,20.2965,20.3046,20.2719,20.2801,41856.694
2005-12-09 10:55:00,24.78,24.8,24.77,24.79,46518.69869261173,20.2801,20.2965,20.2719,20.2883,46518.6987
2005-12-09 11:00:00,24.79,24.82,24.79,24.8,80672.95023816761,20.2883,20.3128,20.2883,20.2965,80672.9502
2005-12-09 11:05:00,24.79,24.82,24.78,24.8,86753.82588426066,20.2883,20.3128,20.2801,20.2965,86753.8259
2005-12-09 11:10:00,24.8,24.82,24.78,24.78,67193.67588932805,20.2965,20.3128,20.2801,20.2801,67193.6759
2005-12-09 11:15:00,24.78,24.8,24.77,24.78,76923.07692307691,20.2801,20.2965,20.2719,20.2801,76923.0769
2005-12-09 11:20:00,24.79,24.79,24.77,24.78,51890.13884666058,20.2883,20.2883,20.2719,20.2801,51890.1388
2005-12-09 11:25:00,24.79,24.79,24.77,24.78,50369.91993513732,20.2883,20.2883,20.2719,20.2801,50369.9199
2005-12-09 11:30:00,24.77,24.79,24.77,24.79,78645.99168946994,20.2719,20.2883,20.2719,20.2883,78645.9917
2005-12-09 11:35:00,24.79,24.8,24.79,24.8,32735.38056146751,20.2883,20.2965,20.2883,20.2965,32735.3806
2005-12-09 11:40:00,24.8,24.8,24.77,24.78,34052.903618121,20.2965,20.2965,20.2719,20.2801,34052.9036
2005-12-09 11:45:00,24.78,24.79,24.77,24.78,46316.00283774196,20.2801,20.2883,20.2719,20.2801,46316.0028
2005-12-09 11:50:00,24.79,24.79,24.77,24.77,51890.13884666058,20.2883,20.2883,20.2719,20.2719,51890.1388
2005-12-09 11:55:00,24.78,24.79,24.77,24.78,92733.3536029188,20.2801,20.2883,20.2719,20.2801,92733.3536
2005-12-09 12:00:00,24.78,24.82,24.77,24.81,80470.25438329786,20.2801,20.3128,20.2719,20.3046,80470.2544
2005-12-09 12:05:00,24.81,24.84,24.8,24.83,23512.719164893075,20.3046,20.3292,20.2965,20.321,23512.7192
2005-12-09 12:10:00,24.83,24.87,24.82,24.86,92023.9181108746,20.321,20.3537,20.3128,20.3456,92023.9181
2005-12-09 12:15:00,24.86,24.86,24.84,24.85,25336.981858720985,20.3456,20.3456,20.3292,20.3374,25336.9819
2005-12-09 12:20:00,24.85,24.87,24.85,24.85,37194.689368602405,20.3374,20.3537,20.3374,20.3374,37194.6894
2005-12-09 12:25:00,24.85,24.89,24.85,24.85,32025.945069423324,20.3374,20.3701,20.3374,20.3374,32025.9451
2005-12-09 12:30:00,24.86,24.87,24.85,24.85,39120.2999898652,20.3456,20.3537,20.3374,20.3374,39120.3
2005-12-09 12:35:00,24.85,24.86,24.83,24.83,107935.5427181514,20.3374,20.3456,20.321,20.321,107935.5427
2005-12-09 12:40:00,24.83,24.84,24.81,24.84,50369.91993513732,20.321,20.3292,20.3046,20.3292,50369.9199
2005-12-09 12:45:00,24.84,24.85,24.82,24.83,285091.7198743285,20.3292,20.3374,20.3128,20.321,285091.7199
2005-12-09 12:50:00,24.83,24.84,24.8,24.8,45201.17563595824,20.321,20.3292,20.2965,20.2965,45201.1756
2005-12-09 12:55:00,24.81,24.84,24.8,24.83,47025.43832978615,20.3046,20.3292,20.2965,20.321,47025.4383
2005-12-09 13:00:00,24.83,24.84,24.82,24.83,28985.50724637681,20.321,20.3292,20.3128,20.321,28985.5072
2005-12-09 13:05:00,24.83,24.85,24.82,24.82,64051.89013884665,20.321,20.3374,20.3128,20.3128,64051.8901
2005-12-09 13:10:00,24.83,24.86,24.83,24.86,75706.9017938583,20.321,20.3456,20.321,20.3456,75706.9018
2005-12-09 13:15:00,24.85,24.85,24.83,24.84,30809.76994020472,20.3374,20.3374,20.321,20.3292,30809.7699
2005-12-09 13:20:00,24.84,24.85,24.83,24.84,44491.74014391405,20.3292,20.3374,20.321,20.3292,44491.7401
2005-12-09 13:25:00,24.84,24.85,24.82,24.84,53207.66190331407,20.3292,20.3374,20.3128,20.3292,53207.6619
2005-12-09 13:30:00,24.84,24.88,24.83,24.86,56146.7517989257,20.3292,20.3619,20.321,20.3456,56146.7518
2005-12-09 13:35:00,24.86,24.87,24.84,24.84,45707.915273132654,20.3456,20.3537,20.3292,20.3292,45707.9153
2005-12-09 13:40:00,24.85,24.86,24.84,24.85,64254.58599371642,20.3374,20.3456,20.3292,20.3374,64254.586
2005-12-09 13:45:00,24.85,24.86,24.83,24.83,45302.52356339312,20.3374,20.3456,20.321,20.321,45302.5236
2005-12-09 13:50:00,24.83,24.84,24.83,24.83,25032.93807641633,20.321,20.3292,20.321,20.321,25032.9381
2005-12-09 13:55:00,24.84,24.86,24.82,24.84,83612.04013377926,20.3292,20.3456,20.3128,20.3292,83612.0401
2005-12-09 14:00:00,24.83,24.87,24.83,24.86,44795.783926218704,20.321,20.3537,20.321,20.3456,44795.7839
2005-12-09 14:05:00,24.86,24.87,24.85,24.85,35674.470457079144,20.3456,20.3537,20.3374,20.3374,35674.4705
2005-12-09 14:10:00,24.86,24.87,24.85,24.87,99827.70852336068,20.3456,20.3537,20.3374,20.3537,99827.7085
2005-12-09 14:15:00,24.86,24.9,24.86,24.88,66585.58832471874,20.3456,20.3783,20.3456,20.3619,66585.5883
2005-12-09 14:20:00,24.89,24.9,24.88,24.89,48647.00516874429,20.3701,20.3783,20.3619,20.3701,48647.0052
2005-12-09 14:25:00,24.89,24.91,24.88,24.89,47836.22174926522,20.3701,20.3865,20.3619,20.3701,47836.2217
2005-12-09 14:30:00,24.89,24.91,24.89,24.91,47836.22174926522,20.3701,20.3865,20.3701,20.3865,47836.2217
2005-12-09 14:35:00,24.91,24.91,24.86,24.87,31316.509577379136,20.3865,20.3865,20.3456,20.3537,31316.5096
2005-12-09 14:40:00,24.87,24.88,24.86,24.86,60707.40853349548,20.3537,20.3619,20.3456,20.3456,60707.4085
2005-12-09 14:45:00,24.87,24.91,24.86,24.89,60403.36475119083,20.3537,20.3865,20.3456,20.3701,60403.3648
2005-12-09 14:50:00,24.89,24.89,24.87,24.87,53207.66190331407,20.3701,20.3701,20.3537,20.3537,53207.6619
2005-12-09 14:55:00,24.88,24.89,24.85,24.86,55741.36008918616,20.3619,20.3701,20.3374,20.3456,55741.3601
2005-12-09 15:00:00,24.86,24.86,24.83,24.83,67396.37174419782,20.3456,20.3456,20.321,20.321,67396.3717
2005-12-09 15:05:00,24.83,24.86,24.83,24.85,35674.470457079144,20.321,20.3456,20.321,20.3374,35674.4705
2005-12-09 15:10:00,24.85,24.86,24.85,24.85,30809.76994020472,20.3374,20.3456,20.3374,20.3374,30809.7699
2005-12-09 15:15:00,24.85,24.87,24.85,24.86,47937.569676700106,20.3374,20.3537,20.3374,20.3456,47937.5697
2005-12-09 15:20:00,24.86,24.89,24.85,24.89,73679.94324516063,20.3456,20.3701,20.3374,20.3701,73679.9432
2005-12-09 15:25:00,24.9,24.91,24.89,24.9,101550.62328975373,20.3783,20.3865,20.3701,20.3783,101550.6233
2005-12-09 15:30:00,24.9,24.91,24.85,24.85,107631.49893584674,20.3783,20.3865,20.3374,20.3374,107631.4989
2005-12-09 15:35:00,24.85,24.86,24.84,24.85,91213.13469139556,20.3374,20.3456,20.3292,20.3374,91213.1347
2005-12-09 15:40:00,24.86,24.88,24.83,24.84,155062.32897537242,20.3456,20.3619,20.321,20.3292,155062.329
2005-12-09 15:45:00,24.84,24.86,24.82,24.85,126178.1696564305,20.3292,20.3456,20.3128,20.3374,126178.1697
2005-12-09 15:50:00,24.85,24.86,24.82,24.83,172392.82456673757,20.3374,20.3456,20.3128,20.321,172392.8246
2005-12-09 15:55:00,24.83,24.86,24.82,24.85,250532.0766190331,20.321,20.3456,20.3128,20.3374,250532.0766
2005-12-12 09:30:00,24.95,25.05,24.94,25.05,233809.66859227724,20.4192,20.5011,20.411,20.5011,233809.6686
2005-12-12 09:35:00,25.04,25.11,25.01,25.05,70639.5054221141,20.4929,20.5502,20.4683,20.5011,70639.5054
2005-12-12 09:40:00,25.03,25.06,24.98,25.04,72159.72433363736,20.4847,20.5092,20.4438,20.4929,72159.7243
2005-12-12 09:45:00,25.02,25.05,24.98,24.99,44897.131853653584,20.4765,20.5011,20.4438,20.452,44897.1319
2005-12-12 09:50:00,25.0,25.03,24.96,24.99,65673.45697780479,20.4601,20.4847,20.4274,20.452,65673.457
2005-12-12 09:55:00,24.98,25.01,24.97,24.98,42667.47745008614,20.4438,20.4683,20.4356,20.4438,42667.4775
2005-12-12 10:00:00,24.98,24.99,24.94,24.96,45302.52356339312,20.4438,20.452,20.411,20.4274,45302.5236
2005-12-12 10:05:00,24.95,24.96,24.92,24.92,54829.228742272215,20.4192,20.4274,20.3947,20.3947,54829.2287
2005-12-12 10:10:00,24.92,24.96,24.92,24.94,74896.11837437924,20.3947,20.4274,20.3947,20.411,74896.1184
2005-12-12 10:15:00,24.94,24.98,24.92,24.98,58477.75412992804,20.411,20.4438,20.3947,20.4438,58477.7541
2005-12-12 10:20:00,24.98,24.99,24.96,24.99,44795.783926218704,20.4438,20.452,20.4274,20.452,44795.7839
2005-12-12 10:25:00,24.99,25.0,24.97,24.99,40235.12719164893,20.452,20.4601,20.4356,20.452,40235.1272
2005-12-12 10:30:00,24.98,25.02,24.93,25.0,53004.9660484443,20.4438,20.4765,20.4028,20.4601,53004.966
2005-12-12 10:35:00,25.0,25.0,24.97,24.99,38309.51657038613,20.4601,20.4601,20.4356,20.452,38309.5166
2005-12-12 10:40:00,24.99,24.99,24.95,24.95,53917.09739535826,20.452,20.452,20.4192,20.4192,53917.0974
2005-12-12 10:45:00,24.96,25.0,24.92,25.0,166311.94892064456,20.4274,20.4601,20.3947,20.4601,166311.9489
2005-12-12 10:50:00,25.0,25.0,24.98,24.99,36181.21009425357,20.4601,20.4601,20.4438,20.452,36181.2101
2005-12-12 10:55:00,24.99,25.02,24.98,25.0,41552.650248302416,20.452,20.4765,20.4438,20.4601,41552.6502
2005-12-12 11:00:00,24.99,25.01,24.99,25.0,25539.67771359076,20.452,20.4683,20.452,20.4601,25539.6777
2005-12-12 11:05:00,25.0,25.01,24.98,24.98,35978.5142393838,20.4601,20.4683,20.4438,20.4438,35978.5142
2005-12-12 11:10:00,24.99,25.03,24.98,25.01,50572.61579000708,20.452,20.4847,20.4438,20.4683,50572.6158
2005-12-12 11:15:00,25.01,25.03,24.99,24.99,34559.64325529542,20.4683,20.4847,20.452,20.452,34559.6433
2005-12-12 11:20:00,25.0,25.01,24.98,24.99,27059.89662511401,20.4601,20.4683,20.4438,20.452,27059.8966
2005-12-12 11:25:00,24.99,25.01,24.99,25.0,33039.42434377217,20.452,20.4683,20.452,20.4601,33039.4243
2005-12-12 11:30:00,25.0,25.0,24.98,25.0,36586.6018039931,20.4601,20.4601,20.4438,20.4601,36586.6018
2005-12-12 11:35:00,25.0,25.01,24.99,25.01,43680.956724434975,20.4601,20.4683,20.452,20.4683,43680.9567
2005-12-12 11:40:00,25.0,25.04,24.99,25.02,52700.92226613965,20.4601,20.4929,20.452,20.4765,52700.9223
2005-12-12 11:45:00,25.03,25.06,25.03,25.06,51180.70335461639,20.4847,20.5092,20.4847,20.5092,51180.7034
2005-12-12 11:50:00,25.06,25.06,25.03,25.03,33748.85983581635,20.5092,20.5092,20.4847,20.4847,33748.8598
2005-12-12 11:55:00,25.02,25.04,25.02,25.03,22397.891963109352,20.4765,20.4929,20.4765,20.4847,22397.892
2005-12-12 12:00:00,25.04,25.06,25.01,25.06,29492.246883551223,20.4929,20.5092,20.4683,20.5092,29492.2469
2005-12-12 12:05:00,25.05,25.06,25.02,25.03,57565.62278301408,20.5011,20.5092,20.4765,20.4847,57565.6228
2005-12-12 12:10:00,25.03,25.03,25.01,25.02,21283.064761325622,20.4847,20.4847,20.4683,20.4765,21283.0648
2005-12-12 12:15:00,25.01,25.02,25.0,25.01,23715.41501976284,20.4683,20.4765,20.4601,20.4683,23715.415
2005-12-12 12:20:00,25.0,25.01,24.99,25.0,46214.65491030708,20.4601,20.4683,20.452,20.4601,46214.6549
2005-12-12 12:25:00,25.0,25.0,24.94,24.99,96381.87899057462,20.4601,20.4601,20.411,20.452,96381.879
2005-12-12 12:30:00,24.94,25.0,24.94,25.0,49863.1802979629,20.411,20.4601,20.411,20.4601,49863.1803
2005-12-12 12:35:00,24.99,25.0,24.99,24.99,22397.891963109352,20.452,20.4601,20.452,20.452,22397.892
2005-12-12 12:40:00,24.99,25.0,24.97,24.99,41856.69403060707,20.452,20.4601,20.4356,20.452,41856.694
2005-12-12 12:45:00,24.99,24.99,24.95,24.96,13681.970203709332,20.452,20.452,20.4192,20.4274,13681.9702
2005-12-12 12:50:00,24.96,24.97,24.95,24.97,22803.283672848887,20.4274,20.4356,20.4192,20.4356,22803.2837
2005-12-12 12:55:00,24.97,24.98,24.96,24.97,23816.762947197727,20.4356,20.4438,20.4274,20.4356,23816.7629
2005-12-12 13:00:00,24.97,24.98,24.95,24.96,32228.640924293093,20.4356,20.4438,20.4192,20.4274,32228.6409
2005-12-12 13:05:00,24.96,24.97,24.95,24.96,50167.22408026755,20.4274,20.4356,20.4192,20.4274,50167.2241
2005-12-12 13:10:00,24.95,24.97,24.95,24.95,27262.59247998378,20.4192,20.4356,20.4192,20.4192,27262.5925
2005-12-12 13:15:00,24.95,24.96,24.94,24.94,34762.339110165194,20.4192,20.4274,20.411,20.411,34762.3391
2005-12-12 13:20:00,24.94,24.95,24.94,24.94,37093.34144116752,20.411,20.4192,20.411,20.411,37093.3414
2005-12-12 13:25:00,24.94,24.95,24.92,24.94,24627.5463666768,20.411,20.4192,20.3947,20.411,24627.5464
2005-12-12 13:30:00,24.94,24.95,24.92,24.92,38714.90828012567,20.411,20.4192,20.3947,20.3947,38714.9083
2005-12-12 13:35:00,24.92,24.93,24.88,24.89,88375.3927232188,20.3947,20.4028,20.3619,20.3701,88375.3927
2005-12-12 13:40:00,24.9,24.91,24.88,24.91,63139.7587919327,20.3783,20.3865,20.3619,20.3865,63139.7588
2005-12-12 13:45:00,24.91,24.91,24.85,24.85,40843.21475625823,20.3865,20.3865,20.3374,20.3374,40843.2148
2005-12-12 13:50:00,24.87,24.87,24.84,24.85,29188.20310124657,20.3537,20.3537,20.3292,20.3374,29188.2031
2005-12-12 13:55:00,24.85,24.85,24.84,24.85,37701.42900577682,20.3374,20.3374,20.3292,20.3374,37701.429
2005-12-12 14:00:00,24.85,24.91,24.84,24.9,88071.34894091415,20.3374,20.3865,20.3292,20.3783,88071.3489
2005-12-12 14:05:00,24.9,24.92,24.88,24.9,33140.772271207046,20.3783,20.3947,20.3619,20.3783,33140.7723
2005-12-12 14:10:00,24.9,24.92,24.89,24.91,25336.981858720985,20.3783,20.3947,20.3701,20.3865,25336.9819
2005-12-12 14:15:00,24.91,24.92,24.88,24.88,34559.64325529542,20.3865,20.3947,20.3619,20.3619,34559.6433
2005-12-12 14:20:00,24.89,24.91,24.87,24.91,38512.2124252559,20.3701,20.3865,20.3537,20.3865,38512.2124
2005-12-12 14:25:00,24.91,24.92,24.9,24.9,36282.55802168845,20.3865,20.3947,20.3783,20.3783,36282.558
2005-12-12 14:30:00,24.9,24.91,24.89,24.89,34762.339110165194,20.3783,20.3865,20.3701,20.3701,34762.3391
2005-12-12 14:35:00,24.89,24.94,24.89,24.93,53207.66190331407,20.3701,20.411,20.3701,20.4028,53207.6619
2005-12-12 14:40:00,24.94,24.94,24.9,24.9,38106.82071551636,20.411,20.411,20.3783,20.3783,38106.8207
2005-12-12 14:45:00,24.9,24.92,24.9,24.91,123137.731833384,20.3783,20.3947,20.3783,20.3865,123137.7318
2005-12-12 14:50:00,24.91,24.93,24.91,24.92,101753.31914462349,20.3865,20.4028,20.3865,20.3947,101753.3191
2005-12-12 14:55:00,24.93,24.93,24.9,24.92,44187.6963616094,20.4028,20.4028,20.3783,20.3947,44187.6964
2005-12-12 15:00:00,24.92,24.93,24.9,24.93,56957.53521840477,20.3947,20.4028,20.3783,20.4028,56957.5352
2005-12-12 15:05:00,24.92,24.93,24.89,24.9,57362.92692814431,20.3947,20.4028,20.3701,20.3783,57362.9269
2005-12-12 15:10:00,24.9,24.91,24.89,24.9,74592.07459207458,20.3783,20.3865,20.3701,20.3783,74592.0746
2005-12-12 15:15:00,24.9,24.92,24.89,24.9,71146.24505928853,20.3783,20.3947,20.3701,20.3783,71146.2451
2005-12-12 15:20:00,24.89,24.89,24.85,24.87,120299.98986520724,20.3701,20.3701,20.3374,20.3537,120299.9899
2005-12-12 15:25:00,24.87,24.87,24.85,24.85,67396.37174419782,20.3537,20.3537,20.3374,20.3374,67396.3717
2005-12-12 15:30:00,24.85,24.86,24.84,24.85,77328.46863281645,20.3374,20.3456,20.3292,20.3374,77328.4686
2005-12-12 15:35:00,24.85,24.87,24.85,24.85,58781.79791223269,20.3374,20.3537,20.3374,20.3374,58781.7979
2005-12-12 15:40:00,24.85,24.85,24.84,24.85,68713.89480085131,20.3374,20.3374,20.3292,20.3374,68713.8948
2005-12-12 15:45:00,24.85,24.86,24.85,24.85,68511.19894598154,20.3374,20.3456,20.3374,20.3374,68511.1989
2005-12-12 15:50:00,24.85,24.86,24.84,24.85,124759.29867234212,20.3374,20.3456,20.3292,20.3374,124759.2987
2005-12-12 15:55:00,24.85,24.85,24.83,24.84,143914.05695753518,20.3374,20.3374,20.321,20.3292,143914.057
2005-12-13 09:30:00,24.77,24.91,24.75,24.88,155163.67690280732,20.2719,20.3865,20.2555,20.3619,155163.6769
2005-12-13 09:35:00,24.93,24.93,24.8,24.81,40336.47511908381,20.4028,20.4028,20.2965,20.3046,40336.4751
2005-12-13 09:40:00,24.8,24.81,24.75,24.78,69119.28651059084,20.2965,20.3046,20.2555,20.2801,69119.2865
2005-12-13 09:45:00,24.78,24.82,24.77,24.81,77429.81656025133,20.2801,20.3128,20.2719,20.3046,77429.8166
2005-12-13 09:50:00,24.8,24.81,24.77,24.77,76619.03314077226,20.2965,20.3046,20.2719,20.2719,76619.0331
2005-12-13 09:55:00,24.77,24.85,24.77,24.83,175230.56653491434,20.2719,20.3374,20.2719,20.321,175230.5665
2005-12-13 10:00:00,24.83,24.87,24.82,24.86,95469.74764366068,20.321,20.3537,20.3128,20.3456,95469.7476
2005-12-13 10:05:00,24.87,24.87,24.85,24.85,60808.756460930366,20.3537,20.3537,20.3374,20.3374,60808.7565
2005-12-13 10:10:00,24.85,24.86,24.84,24.85,35066.38289246985,20.3374,20.3456,20.3292,20.3374,35066.3829
2005-12-13 10:15:00,24.85,24.87,24.85,24.86,31721.90128711867,20.3374,20.3537,20.3374,20.3456,31721.9013
2005-12-13 10:20:00,24.85,24.9,24.85,24.87,34660.99118273031,20.3374,20.3783,20.3374,20.3537,34660.9912
2005-12-13 10:25:00,24.87,24.89,24.86,24.87,60200.66889632106,20.3537,20.3701,20.3456,20.3537,60200.6689
2005-12-13 10:30:00,24.88,24.9,24.86,24.88,73781.2911725955,20.3619,20.3783,20.3456,20.3619,73781.2912
2005-12-13 10:35:00,24.88,24.9,24.85,24.86,41552.650248302416,20.3619,20.3783,20.3374,20.3456,41552.6502
2005-12-13 10:40:00,24.85,24.87,24.83,24.83,31721.90128711867,20.3374,20.3537,20.321,20.321,31721.9013
2005-12-13 10:45:00,24.83,24.87,24.83,24.85,39120.2999898652,20.321,20.3537,20.321,20.3374,39120.3
2005-12-13 10:50:00,24.85,24.87,24.85,24.85,44086.34843417451,20.3374,20.3537,20.3374,20.3374,44086.3484
2005-12-13 10:55:00,24.85,24.85,24.83,24.84,35674.470457079144,20.3374,20.3374,20.321,20.3292,35674.4705
2005-12-13 11:00:00,24.84,24.85,24.84,24.85,31924.59714198844,20.3292,20.3374,20.3292,20.3374,31924.5971
2005-12-13 11:05:00,24.85,24.85,24.83,24.84,46518.69869261173,20.3374,20.3374,20.321,20.3292,46518.6987
2005-12-13 11:10:00,24.84,24.85,24.82,24.85,54221.14117766291,20.3292,20.3374,20.3128,20.3374,54221.1412
2005-12-13 11:15:00,24.84,24.85,24.83,24.83,33343.46812607682,20.3292,20.3374,20.321,20.321,33343.4681
2005-12-13 11:20:00,24.83,24.85,24.82,24.84,52295.53055640011,20.321,20.3374,20.3128,20.3292,52295.5306
2005-12-13 11:25:00,24.83,24.85,24.83,24.83,41958.04195804196,20.321,20.3374,20.321,20.321,41958.042
2005-12-13 11:30:00,24.83,24.85,24.83,24.83,51586.095064355926,20.321,20.3374,20.321,20.321,51586.0951
2005-12-13 11:35:00,24.83,24.83,24.82,24.82,63545.15050167223,20.321,20.321,20.3128,20.3128,63545.1505
2005-12-13 11:40:00,24.82,24.85,24.82,24.84,58781.79791223269,20.3128,20.3374,20.3128,20.3292,58781.7979
2005-12-13 11:45:00,24.85,24.86,24.83,24.85,27972.02797202797,20.3374,20.3456,20.321,20.3374,27972.028
2005-12-13 11:50:00,24.85,24.87,24.84,24.85,54525.18495996756,20.3374,20.3537,20.3292,20.3374,54525.185
2005-12-13 11:55:00,24.85,24.87,24.84,24.85,54018.44532279314,20.3374,20.3537,20.3292,20.3374,54018.4453
2005-12-13 12:00:00,24.85,24.85,24.84,24.85,26958.54869767913,20.3374,20.3374,20.3292,20.3374,26958.5487
2005-12-13 12:05:00,24.85,24.86,24.83,24.84,44593.08807134893,20.3374,20.3456,20.321,20.3292,44593.0881
2005-12-13 12:10:00,24.84,24.87,24.84,24.87,118273.03131650956,20.3292,20.3537,20.3292,20.3537,118273.0313
2005-12-13 12:15:00,24.87,24.89,24.87,24.89,41451.30232086753,20.3537,20.3701,20.3537,20.3701,41451.3023
2005-12-13 12:20:00,24.87,24.88,24.85,24.86,79051.38339920947,20.3537,20.3619,20.3374,20.3456,79051.3834
2005-12-13 12:25:00,24.88,24.88,24.85,24.85,53410.35775818384,20.3619,20.3619,20.3374,20.3374,53410.3578
2005-12-13 12:30:00,24.85,24.87,24.84,24.85,125164.69038208168,20.3374,20.3537,20.3292,20.3374,125164.6904
2005-12-13 12:35:00,24.85,24.87,24.85,24.87,59389.88547684199,20.3374,20.3537,20.3374,20.3537,59389.8855
2005-12-13 12:40:00,24.87,24.87,24.85,24.86,37093.34144116752,20.3537,20.3537,20.3374,20.3456,37093.3414
2005-12-13 12:45:00,24.86,24.87,24.85,24.86,48748.35309617918,20.3456,20.3537,20.3374,20.3456,48748.3531
2005-12-13 12:50:00,24.86,24.87,24.85,24.85,49863.1802979629,20.3456,20.3537,20.3374,20.3374,49863.1803
2005-12-13 12:55:00,24.85,24.85,24.84,24.85,32329.988851727976,20.3374,20.3374,20.3292,20.3374,32329.9889
2005-12-13 13:00:00,24.85,24.85,24.83,24.83,54018.44532279314,20.3374,20.3374,20.321,20.321,54018.4453
2005-12-13 13:05:00,24.84,24.85,24.84,24.84,35269.07874733961,20.3292,20.3374,20.3292,20.3292,35269.0787
2005-12-13 13:10:00,24.84,24.85,24.84,24.85,51788.79091922569,20.3292,20.3374,20.3292,20.3374,51788.7909
2005-12-13 13:15:00,24.85,24.85,24.82,24.83,54626.53288740244,20.3374,20.3374,20.3128,20.321,54626.5329
2005-12-13 13:20:00,24.83,24.85,24.82,24.85,66585.58832471874,20.321,20.3374,20.3128,20.3374,66585.5883
2005-12-13 13:25:00,24.85,24.85,24.82,24.84,73173.2036079862,20.3374,20.3374,20.3128,20.3292,73173.2036
2005-12-13 13:30:00,24.84,24.84,24.81,24.81,65977.50076010944,20.3292,20.3292,20.3046,20.3046,65977.5008
2005-12-13 13:35:00,24.81,24.82,24.81,24.82,36181.21009425357,20.3046,20.3128,20.3046,20.3128,36181.2101
2005-12-13 13:40:00,24.82,24.82,24.78,24.8,105401.8445322793,20.3128,20.3128,20.2801,20.2965,105401.8445
2005-12-13 13:45:00,24.79,24.79,24.75,24.75,68511.19894598154,20.2883,20.2883,20.2555,20.2555,68511.1989
2005-12-13 13:50:00,24.75,24.77,24.74,24.77,91314.48261883044,20.2555,20.2719,20.2474,20.2719,91314.4826
2005-12-13 13:55:00,24.75,24.77,24.74,24.76,94658.9642241816,20.2555,20.2719,20.2474,20.2637,94658.9642
2005-12-13 14:00:00,24.75,24.76,24.71,24.74,79963.51474612343,20.2555,20.2637,20.2228,20.2474,79963.5147
2005-12-13 14:05:00,24.74,24.76,24.73,24.76,118374.37924394444,20.2474,20.2637,20.2392,20.2637,118374.3792
2005-12-13 14:10:00,24.75,24.82,24.74,24.81,90807.742981656,20.2555,20.3128,20.2474,20.3046,90807.743
2005-12-13 14:15:00,24.81,24.84,24.77,24.82,142089.79426370727,20.3046,20.3292,20.2719,20.3128,142089.7943
2005-12-13 14:20:00,24.83,24.91,24.83,24.89,249417.24941724932,20.321,20.3865,20.321,20.3701,249417.2494
2005-12-13 14:25:00,24.89,24.9,24.85,24.86,95571.09557109556,20.3701,20.3783,20.3374,20.3456,95571.0956
2005-12-13 14:30:00,24.87,24.9,24.85,24.87,187899.0574642748,20.3537,20.3783,20.3374,20.3537,187899.0575
2005-12-13 14:35:00,24.87,24.87,24.85,24.86,162156.6838958143,20.3537,20.3537,20.3374,20.3456,162156.6839
2005-12-13 14:40:00,24.86,24.9,24.85,24.89,151616.49944258638,20.3456,20.3783,20.3374,20.3701,151616.4994
2005-12-13 14:45:00,24.89,24.9,24.85,24.86,87057.86966656531,20.3701,20.3783,20.3374,20.3456,87057.8697
2005-12-13 14:50:00,24.86,24.9,24.85,24.87,173710.34762339108,20.3456,20.3783,20.3374,20.3537,173710.3476
2005-12-13 14:55:00,24.87,24.91,24.86,24.88,109151.71784737,20.3537,20.3865,20.3456,20.3619,109151.7178
2005-12-13 15:00:00,24.88,24.88,24.83,24.83,156886.59166920034,20.3619,20.3619,20.321,20.321,156886.5917
2005-12-13 15:05:00,24.83,24.86,24.8,24.85,118171.68338907468,20.321,20.3456,20.2965,20.3374,118171.6834
2005-12-13 15:10:00,24.85,24.86,24.84,24.86,76821.72899564203,20.3374,20.3456,20.3292,20.3456,76821.729
2005-12-13 15:15:00,24.85,24.87,24.83,24.85,118982.46680855374,20.3374,20.3537,20.321,20.3374,118982.4668
2005-12-13 15:20:00,24.85,24.86,24.84,24.85,97902.09790209788,20.3374,20.3456,20.3292,20.3374,97902.0979
2005-12-13 15:25:00,24.85,24.86,24.81,24.82,123239.07976081887,20.3374,20.3456,20.3046,20.3128,123239.0798
2005-12-13 15:30:00,24.82,24.85,24.8,24.85,103881.62562075604,20.3128,20.3374,20.2965,20.3374,103881.6256
2005-12-13 15:35:00,24.84,24.85,24.81,24.83,134691.39556096075,20.3292,20.3374,20.3046,20.321,134691.3956
2005-12-13 15:40:00,24.82,24.85,24.8,24.81,159217.59400020266,20.3128,20.3374,20.2965,20.3046,159217.594
2005-12-13 15:45:00,24.81,24.81,24.79,24.8,121617.51292186072,20.3046,20.3046,20.2883,20.2965,121617.5129
2005-12-13 15:50:00,24.81,24.82,24.79,24.81,123239.07976081887,20.3046,20.3128,20.2883,20.3046,123239.0798
2005-12-13 15:55:00,24.82,24.83,24.79,24.8,217594.0002026958,20.3128,20.321,20.2883,20.2965,217594.0002
2005-12-14 09:30:00,24.72,24.79,24.72,24.74,217188.6084929563,20.231,20.2883,20.231,20.2474,217188.6085
2005-12-14 09:35:00,24.74,24.76,24.72,24.73,77531.16448768621,20.2474,20.2637,20.231,20.2392,77531.1645
2005-12-14 09:40:00,24.75,24.76,24.73,24.74,93544.13702239787,20.2555,20.2637,20.2392,20.2474,93544.137
2005-12-14 09:45:00,24.75,24.76,24.69,24.7,144420.79659470962,20.2555,20.2637,20.2064,20.2146,144420.7966
2005-12-14 09:50:00,24.71,24.73,24.7,24.71,64761.32563089084,20.2228,20.2392,20.2146,20.2228,64761.3256
2005-12-14 09:55:00,24.71,24.73,24.7,24.73,69119.28651059084,20.2228,20.2392,20.2146,20.2392,69119.2865
2005-12-14 10:00:00,24.73,24.74,24.71,24.73,97496.70619235835,20.2392,20.2474,20.2228,20.2392,97496.7062
2005-12-14 10:05:00,24.73,24.75,24.72,24.73,53714.401540488485,20.2392,20.2555,20.231,20.2392,53714.4015
2005-12-14 10:10:00,24.72,24.73,24.72,24.72,43782.30465186986,20.231,20.2392,20.231,20.231,43782.3047
2005-12-14 10:15:00,24.72,24.73,24.7,24.71,67801.76345393735,20.231,20.2392,20.2146,20.2228,67801.7635
2005-12-14 10:20:00,24.7,24.74,24.7,24.74,63342.454646802464,20.2146,20.2474,20.2146,20.2474,63342.4546
2005-12-14 10:25:00,24.73,24.75,24.72,24.74,65876.15283267456,20.2392,20.2555,20.231,20.2474,65876.1528
2005-12-14 10:30:00,24.74,24.76,24.73,24.74,91719.87432856996,20.2474,20.2637,20.2392,20.2474,91719.8743
2005-12-14 10:35:00,24.74,24.8,24.74,24.77,85436.30282760716,20.2474,20.2965,20.2474,20.2719,85436.3028
2005-12-14 10:40:00,24.77,24.78,24.74,24.75,54119.79325022802,20.2719,20.2801,20.2474,20.2555,54119.7933
2005-12-14 10:45:00,24.75,24.75,24.71,24.72,34762.339110165194,20.2555,20.2555,20.2228,20.231,34762.3391
2005-12-14 10:50:00,24.72,24.74,24.7,24.73,48748.35309617918,20.231,20.2474,20.2146,20.2392,48748.3531
2005-12-14 10:55:00,24.72,24.74,24.72,24.72,76517.68521333738,20.231,20.2474,20.231,20.231,76517.6852
2005-12-14 11:00:00,24.72,24.73,24.71,24.73,51991.48677409546,20.231,20.2392,20.2228,20.2392,51991.4868
2005-12-14 11:05:00,24.73,24.73,24.7,24.71,54930.57666970709,20.2392,20.2392,20.2146,20.2228,54930.5767
2005-12-14 11:10:00,24.71,24.72,24.69,24.7,140366.87949731425,20.2228,20.231,20.2064,20.2146,140366.8795
2005-12-14 11:15:00,24.7,24.7,24.68,24.68,74997.46630181411,20.2146,20.2146,20.1982,20.1982,74997.4663
2005-12-14 11:20:00,24.69,24.7,24.65,24.65,109354.41370223978,20.2064,20.2146,20.1737,20.1737,109354.4137
2005-12-14 11:25:00,24.66,24.68,24.65,24.67,51079.35542718151,20.1819,20.1982,20.1737,20.1901,51079.3554
2005-12-14 11:30:00,24.67,24.67,24.63,24.64,66788.28417958852,20.1901,20.1901,20.1573,20.1655,66788.2842
2005-12-14 11:35:00,24.63,24.64,24.62,24.63,58275.05827505827,20.1573,20.1655,20.1491,20.1573,58275.0583
2005-12-14 11:40:00,24.63,24.65,24.62,24.64,89996.95956217694,20.1573,20.1737,20.1491,20.1655,89996.9596
2005-12-14 11:45:00,24.65,24.65,24.62,24.64,98814.22924901184,20.1737,20.1737,20.1491,20.1655,98814.2292
2005-12-14 11:50:00,24.64,24.66,24.63,24.65,74490.72666463969,20.1655,20.1819,20.1573,20.1737,74490.7267
2005-12-14 11:55:00,24.64,24.65,24.62,24.64,80166.2106009932,20.1655,20.1737,20.1491,20.1655,80166.2106
2005-12-14 12:00:00,24.63,24.66,24.61,24.62,88476.74065065368,20.1573,20.1819,20.141,20.1491,88476.7407
2005-12-14 12:05:00,24.62,24.62,24.6,24.6,62835.715009628046,20.1491,20.1491,20.1328,20.1328,62835.715
2005-12-14 12:10:00,24.61,24.61,24.57,24.57,101854.66707205836,20.141,20.141,20.1082,20.1082,101854.6671
2005-12-14 12:15:00,24.58,24.58,24.56,24.58,99625.01266849092,20.1164,20.1164,20.1,20.1164,99625.0127
2005-12-14 12:20:00,24.58,24.6,24.56,24.6,96584.5748454444,20.1164,20.1328,20.1,20.1328,96584.5748
2005-12-14 12:25:00,24.6,24.6,24.55,24.57,115131.24556602816,20.1328,20.1328,20.0919,20.1082,115131.2456
2005-12-14 12:30:00,24.57,24.59,24.55,24.56,46417.350765176845,20.1082,20.1246,20.0919,20.1,46417.3508
2005-12-14 12:35:00,24.56,24.57,24.55,24.55,54727.88081483733,20.1,20.1082,20.0919,20.0919,54727.8808
2005-12-14 12:40:00,24.55,24.56,24.51,24.54,140974.96706192355,20.0919,20.1,20.0591,20.0837,140974.9671
2005-12-14 12:45:00,24.54,24.57,24.54,24.55,70740.853349549,20.0837,20.1082,20.0837,20.0919,70740.8533
2005-12-14 12:50:00,24.54,24.58,24.53,24.57,85030.91111786762,20.0837,20.1164,20.0755,20.1082,85030.9111
2005-12-14 12:55:00,24.56,24.58,24.55,24.56,124657.95074490724,20.1,20.1164,20.0919,20.1,124657.9507
2005-12-14 13:00:00,24.56,24.56,24.54,24.55,59491.23340427687,20.1,20.1,20.0837,20.0919,59491.2334
2005-12-14 13:05:00,24.56,24.59,24.55,24.58,119387.85851829327,20.1,20.1246,20.0919,20.1164,119387.8585
2005-12-14 13:10:00,24.59,24.59,24.56,24.57,164791.7300091213,20.1246,20.1246,20.1,20.1082,164791.73
2005-12-14 13:15:00,24.56,24.59,24.56,24.56,46011.959055437306,20.1,20.1246,20.1,20.1,46011.9591
2005-12-14 13:20:00,24.56,24.59,24.55,24.59,86044.39039221646,20.1,20.1246,20.0919,20.1246,86044.3904
2005-12-14 13:25:00,24.58,24.6,24.56,24.56,80774.2981656025,20.1164,20.1328,20.1,20.1,80774.2982
2005-12-14 13:30:00,24.56,24.58,24.56,24.57,49863.1802979629,20.1,20.1164,20.1,20.1082,49863.1803
2005-12-14 13:35:00,24.58,24.6,24.57,24.6,64254.58599371642,20.1164,20.1328,20.1082,20.1328,64254.586
2005-12-14 13:40:00,24.59,24.64,24.58,24.61,87463.26137630484,20.1246,20.1655,20.1164,20.141,87463.2614
2005-12-14 13:45:00,24.61,24.67,24.6,24.67,141279.0108442282,20.141,20.1901,20.1328,20.1901,141279.0108
2005-12-14 13:50:00,24.67,24.67,24.63,24.65,89591.56785243741,20.1901,20.1901,20.1573,20.1737,89591.5679
2005-12-14 13:55:00,24.65,24.66,24.64,24.65,56552.14350866524,20.1737,20.1819,20.1655,20.1737,56552.1435
2005-12-14 14:00:00,24.66,24.67,24.65,24.67,109557.10955710954,20.1819,20.1901,20.1737,20.1901,109557.1096
2005-12-14 14:05:00,24.67,24.69,24.66,24.67,177054.82922874225,20.1901,20.2064,20.1819,20.1901,177054.8292
2005-12-14 14:10:00,24.66,24.67,24.64,24.67,71855.68055133271,20.1819,20.1901,20.1655,20.1901,71855.6806
2005-12-14 14:15:00,24.67,24.67,24.64,24.65,70639.5054221141,20.1901,20.1901,20.1655,20.1737,70639.5054
2005-12-14 14:20:00,24.65,24.67,24.64,24.67,83510.69220634436,20.1737,20.1901,20.1655,20.1901,83510.6922
2005-12-14 14:25:00,24.67,24.67,24.64,24.64,53004.9660484443,20.1901,20.1901,20.1655,20.1655,53004.966
2005-12-14 14:30:00,24.64,24.65,24.63,24.64,51991.48677409546,20.1655,20.1737,20.1573,20.1655,51991.4868
2005-12-14 14:35:00,24.64,24.65,24.61,24.61,123745.81939799328,20.1655,20.1737,20.141,20.141,123745.8194
2005-12-14 14:40:00,24.63,24.63,24.58,24.59,133779.2642140468,20.1573,20.1573,20.1164,20.1246,133779.2642
2005-12-14 14:45:00,24.59,24.62,24.58,24.6,59592.58133171176,20.1246,20.1491,20.1164,20.1328,59592.5813
2005-12-14 14:50:00,24.6,24.63,24.58,24.63,105503.19245971418,20.1328,20.1573,20.1164,20.1573,105503.1925
2005-12-14 14:55:00,24.59,24.64,24.58,24.63,67092.32796189317,20.1246,20.1655,20.1164,20.1573,67092.328
2005-12-14 15:00:00,24.63,24.63,24.6,24.6,76923.07692307691,20.1573,20.1573,20.1328,20.1328,76923.0769
2005-12-14 15:05:00,24.61,24.63,24.6,24.62,68409.85101854666,20.141,20.1573,20.1328,20.1491,68409.851
2005-12-14 15:10:00,24.61,24.62,24.61,24.62,56349.44765379547,20.141,20.1491,20.141,20.1491,56349.4477
2005-12-14 15:15:00,24.62,24.62,24.57,24.57,177662.91679335156,20.1491,20.1491,20.1082,20.1082,177662.9168
2005-12-14 15:20:00,24.58,24.6,24.57,24.57,98003.44582953276,20.1164,20.1328,20.1082,20.1082,98003.4458
2005-12-14 15:25:00,24.58,24.64,24.57,24.62,215972.43336373768,20.1164,20.1655,20.1082,20.1491,215972.4334
2005-12-14 15:30:00,24.62,24.7,24.62,24.69,342860.03851221234,20.1491,20.2146,20.1491,20.2064,342860.0385
2005-12-14 15:35:00,24.7,24.71,24.66,24.68,286915.98256815644,20.2146,20.2228,20.1819,20.1982,286915.9826
2005-12-14 15:40:00,24.68,24.69,24.67,24.68,158913.550217898,20.1982,20.2064,20.1901,20.1982,158913.5502
2005-12-14 15:45:00,24.69,24.71,24.68,24.71,227728.7929461842,20.2064,20.2228,20.1982,20.2228,227728.7929
2005-12-14 15:50:00,24.7,24.73,24.7,24.7,338299.3817776426,20.2146,20.2392,20.2146,20.2146,338299.3818
2005-12-14 15:55:00,24.7,24.71,24.69,24.69,457991.2840782405,20.2146,20.2228,20.2064,20.2064,457991.2841
2005-12-15 09:30:00,24.67,24.71,24.62,24.68,230363.8390594912,20.1901,20.2228,20.1491,20.1982,230363.8391
2005-12-15 09:35:00,24.68,24.76,24.67,24.68,69524.67822033039,20.1982,20.2637,20.1901,20.1982,69524.6782
2005-12-15 09:40:00,24.68,24.71,24.63,24.65,114421.81007398396,20.1982,20.2228,20.1573,20.1737,114421.8101
2005-12-15 09:45:00,24.65,24.66,24.59,24.61,131752.30566534912,20.1737,20.1819,20.1246,20.141,131752.3057
2005-12-15 09:50:00,24.6,24.69,24.6,24.66,184959.9675686632,20.1328,20.2064,20.1328,20.1819,184959.9676
2005-12-15 09:55:00,24.67,24.67,24.61,24.63,68207.15516367689,20.1901,20.1901,20.141,20.1573,68207.1552
2005-12-15 10:00:00,24.63,24.67,24.61,24.62,122630.99219620955,20.1573,20.1901,20.141,20.1491,122630.9922
2005-12-15 10:05:00,24.62,24.64,24.61,24.62,248910.50978007496,20.1491,20.1655,20.141,20.1491,248910.5098
2005-12-15 10:10:00,24.62,24.66,24.62,24.62,182527.617310226,20.1491,20.1819,20.1491,20.1491,182527.6173
2005-12-15 10:15:00,24.62,24.63,24.59,24.62,191142.19114219112,20.1491,20.1573,20.1246,20.1491,191142.1911
2005-12-15 10:20:00,24.61,24.63,24.59,24.6,155062.32897537242,20.141,20.1573,20.1246,20.1328,155062.329
2005-12-15 10:25:00,24.59,24.63,24.58,24.63,107631.49893584674,20.1246,20.1573,20.1164,20.1573,107631.4989
2005-12-15 10:30:00,24.63,24.67,24.61,24.65,154352.89348332823,20.1573,20.1901,20.141,20.1737,154352.8935
2005-12-15 10:35:00,24.64,24.66,24.62,24.63,56349.44765379547,20.1655,20.1819,20.1491,20.1573,56349.4477
2005-12-15 10:40:00,24.63,24.64,24.59,24.6,52295.53055640011,20.1573,20.1655,20.1246,20.1328,52295.5306
2005-12-15 10:45:00,24.6,24.6,24.57,24.58,68004.45930880713,20.1328,20.1328,20.1082,20.1164,68004.4593
2005-12-15 10:50:00,24.58,24.59,24.57,24.58,78544.64376203505,20.1164,20.1246,20.1082,20.1164,78544.6438
2005-12-15 10:55:00,24.58,24.59,24.57,24.57,75909.59764872807,20.1164,20.1246,20.1082,20.1082,75909.5976
2005-12-15 11:00:00,24.57,24.59,24.57,24.59,76517.68521333738,20.1082,20.1246,20.1082,20.1246,76517.6852
2005-12-15 11:05:00,24.59,24.59,24.54,24.54,104591.06111280022,20.1246,20.1246,20.0837,20.0837,104591.0611
2005-12-15 11:10:00,24.54,24.59,24.52,24.54,137833.18131144217,20.0837,20.1246,20.0673,20.0837,137833.1813
2005-12-15 11:15:00,24.53,24.54,24.52,24.53,69727.37407520015,20.0755,20.0837,20.0673,20.0755,69727.3741
2005-12-15 11:20:00,24.53,24.56,24.52,24.52,64558.62977602107,20.0755,20.1,20.0673,20.0673,64558.6298
2005-12-15 11:25:00,24.52,24.53,24.51,24.52,93645.48494983275,20.0673,20.0755,20.0591,20.0673,93645.4849
2005-12-15 11:30:00,24.52,24.52,24.51,24.52,30100.33444816053,20.0673,20.0673,20.0591,20.0673,30100.3344
2005-12-15 11:35:00,24.52,24.52,24.49,24.51,102260.0587817979,20.0673,20.0673,20.0427,20.0591,102260.0588
2005-12-15 11:40:00,24.5,24.51,24.47,24.5,109557.10955710954,20.0509,20.0591,20.0264,20.0509,109557.1096
2005-12-15 11:45:00,24.5,24.51,24.47,24.48,79355.42718151413,20.0509,20.0591,20.0264,20.0346,79355.4272
2005-12-15 11:50:00,24.48,24.48,24.46,24.46,88172.69686834903,20.0346,20.0346,20.0182,20.0182,88172.6969
2005-12-15 11:55:00,24.47,24.48,24.46,24.47,90199.65541704671,20.0264,20.0346,20.0182,20.0264,90199.6554
2005-12-15 12:00:00,24.47,24.47,24.44,24.45,73578.59531772575,20.0264,20.0264,20.0018,20.01,73578.5953
2005-12-15 12:05:00,24.45,24.46,24.43,24.45,101651.9712171886,20.01,20.0182,19.9936,20.01,101651.9712
2005-12-15 12:10:00,24.46,24.46,24.44,24.44,38005.47278808148,20.0182,20.0182,20.0018,20.0018,38005.4728
2005-12-15 12:15:00,24.44,24.44,24.41,24.43,195702.84787676088,20.0018,20.0018,19.9773,19.9936,195702.8479
2005-12-15 12:20:00,24.43,24.43,24.42,24.42,76923.07692307691,19.9936,19.9936,19.9855,19.9855,76923.0769
2005-12-15 12:25:00,24.43,24.45,24.42,24.44,101347.92743488394,19.9936,20.01,19.9855,20.0018,101347.9274
2005-12-15 12:30:00,24.44,24.45,24.42,24.42,49964.528225397786,20.0018,20.01,19.9855,19.9855,49964.5282
2005-12-15 12:35:00,24.43,24.43,24.42,24.42,20979.020979020977,19.9936,19.9936,19.9855,19.9855,20979.021
2005-12-15 12:40:00,24.43,24.43,24.42,24.43,44897.131853653584,19.9936,19.9936,19.9855,19.9936,44897.1319
2005-12-15 12:45:00,24.43,24.46,24.42,24.44,68916.59065572108,19.9936,20.0182,19.9855,20.0018,68916.5907
2005-12-15 12:50:00,24.44,24.47,24.44,24.45,83105.30049660483,20.0018,20.0264,20.0018,20.01,83105.3005
2005-12-15 12:55:00,24.45,24.45,24.44,24.44,30911.1178676396,20.01,20.01,20.0018,20.0018,30911.1179
2005-12-15 13:00:00,24.45,24.45,24.43,24.44,36890.64558629775,20.01,20.01,19.9936,20.0018,36890.6456
2005-12-15 13:05:00,24.43,24.45,24.43,24.43,57362.92692814431,19.9936,20.01,19.9936,19.9936,57362.9269
2005-12-15 13:10:00,24.43,24.44,24.4,24.43,125570.0820918212,19.9936,20.0018,19.9691,19.9936,125570.0821
2005-12-15 13:15:00,24.42,24.43,24.42,24.43,19762.84584980237,19.9855,19.9936,19.9855,19.9936,19762.8458
2005-12-15 13:20:00,24.43,24.43,24.42,24.43,26958.54869767913,19.9936,19.9936,19.9855,19.9936,26958.5487
2005-12-15 13:25:00,24.43,24.43,24.4,24.4,72970.50775311644,19.9936,19.9936,19.9691,19.9691,72970.5078
2005-12-15 13:30:00,24.4,24.42,24.4,24.4,96483.22691800952,19.9691,19.9855,19.9691,19.9691,96483.2269
2005-12-15 13:35:00,24.4,24.42,24.4,24.41,53613.053613053606,19.9691,19.9855,19.9691,19.9773,53613.0536
2005-12-15 13:40:00,24.41,24.42,24.4,24.41,72767.81189824667,19.9773,19.9855,19.9691,19.9773,72767.8119
2005-12-15 13:45:00,24.41,24.42,24.41,24.41,42160.73781291172,19.9773,19.9855,19.9773,19.9773,42160.7378
2005-12-15 13:50:00,24.41,24.42,24.4,24.4,63545.15050167223,19.9773,19.9855,19.9691,19.9691,63545.1505
2005-12-15 13:55:00,24.41,24.48,24.41,24.47,250734.77247390288,19.9773,20.0346,19.9773,20.0264,250734.7725
2005-12-15 14:00:00,24.47,24.5,24.46,24.47,77328.46863281645,20.0264,20.0509,20.0182,20.0264,77328.4686
2005-12-15 14:05:00,24.48,24.48,24.46,24.48,63139.7587919327,20.0346,20.0346,20.0182,20.0346,63139.7588
2005-12-15 14:10:00,24.48,24.48,24.43,24.45,70639.5054221141,20.0346,20.0346,19.9936,20.01,70639.5054
2005-12-15 14:15:00,24.45,24.5,24.43,24.5,190736.7994324516,20.01,20.0509,19.9936,20.0509,190736.7994
2005-12-15 14:20:00,24.5,24.5,24.48,24.48,49559.13651565825,20.0509,20.0509,20.0346,20.0346,49559.1365
2005-12-15 14:25:00,24.48,24.49,24.43,24.45,97496.70619235835,20.0346,20.0427,19.9936,20.01,97496.7062
2005-12-15 14:30:00,24.43,24.45,24.42,24.43,100030.40437823044,19.9936,20.01,19.9855,19.9936,100030.4044
2005-12-15 14:35:00,24.44,24.47,24.43,24.44,134691.39556096075,20.0018,20.0264,19.9936,20.0018,134691.3956
2005-12-15 14:40:00,24.46,24.46,24.41,24.41,53410.35775818384,20.0182,20.0182,19.9773,19.9773,53410.3578
2005-12-15 14:45:00,24.41,24.41,24.38,24.39,86247.08624708623,19.9773,19.9773,19.9527,19.9609,86247.0862
2005-12-15 14:50:00,24.39,24.4,24.38,24.4,53207.66190331407,19.9609,19.9691,19.9527,19.9691,53207.6619
2005-12-15 14:55:00,24.39,24.41,24.39,24.4,62531.67122732339,19.9609,19.9773,19.9609,19.9691,62531.6712
2005-12-15 15:00:00,24.41,24.44,24.4,24.43,73274.5515354211,19.9773,20.0018,19.9691,19.9936,73274.5515
2005-12-15 15:05:00,24.43,24.45,24.43,24.44,65268.06526806526,19.9936,20.01,19.9936,20.0018,65268.0653
2005-12-15 15:10:00,24.44,24.46,24.42,24.42,85132.2590453025,20.0018,20.0182,19.9855,19.9855,85132.259
2005-12-15 15:15:00,24.42,24.43,24.41,24.42,103678.92976588628,19.9855,19.9936,19.9773,19.9855,103678.9298
2005-12-15 15:20:00,24.42,24.47,24.42,24.45,111685.4160332421,19.9855,20.0264,19.9855,20.01,111685.416
2005-12-15 15:25:00,24.45,24.46,24.42,24.46,92530.65774804904,20.01,20.0182,19.9855,20.0182,92530.6577
2005-12-15 15:30:00,24.46,24.46,24.43,24.45,62633.01915475827,20.0182,20.0182,19.9936,20.01,62633.0192
2005-12-15 15:35:00,24.44,24.47,24.44,24.47,147765.2782000608,20.0018,20.0264,20.0018,20.0264,147765.2782
2005-12-15 15:40:00,24.46,24.47,24.45,24.45,132461.74115739332,20.0182,20.0264,20.01,20.01,132461.7412
2005-12-15 15:45:00,24.45,24.47,24.4,24.42,226918.0095267052,20.01,20.0264,19.9691,19.9855,226918.0095
2005-12-15 15:50:00,24.43,24.44,24.42,24.44,175534.610317219,19.9936,20.0018,19.9855,20.0018,175534.6103
2005-12-15 15:55:00,24.44,24.44,24.41,24.42,212222.56004864696,20.0018,20.0018,19.9773,19.9855,212222.56
2005-12-16 09:30:00,24.57,24.58,24.53,24.53,2168946.995033951,20.1082,20.1164,20.0755,20.0755,2168946.995
2005-12-16 09:35:00,24.54,24.57,24.5,24.55,98104.79375696766,20.0837,20.1082,20.0509,20.0919,98104.7938
2005-12-16 09:40:00,24.55,24.55,24.49,24.55,64964.02148576061,20.0919,20.0919,20.0427,20.0919,64964.0215
2005-12-16 09:45:00,24.55,24.56,24.49,24.52,68105.807236242,20.0919,20.1,20.0427,20.0673,68105.8072
2005-12-16 09:50:00,24.52,24.55,24.48,24.48,63443.80257423734,20.0673,20.0919,20.0346,20.0346,63443.8026
2005-12-16 09:55:00,24.48,24.51,24.48,24.49,59997.973041451296,20.0346,20.0591,20.0346,20.0427,59997.973
2005-12-16 10:00:00,24.49,24.51,24.48,24.51,88274.0447957839,20.0427,20.0591,20.0346,20.0591,88274.0448
2005-12-16 10:05:00,24.52,24.57,24.51,24.54,107428.80308097696,20.0673,20.1082,20.0591,20.0837,107428.8031
2005-12-16 10:10:00,24.54,24.57,24.53,24.56,92226.6139657444,20.0837,20.1082,20.0755,20.1,92226.614
2005-12-16 10:15:00,24.55,24.56,24.53,24.53,104793.75696767,20.0919,20.1,20.0755,20.0755,104793.757
2005-12-16 10:20:00,24.53,24.55,24.52,24.52,59085.84169453734,20.0755,20.0919,20.0673,20.0673,59085.8417
2005-12-16 10:25:00,24.52,24.55,24.51,24.53,94253.57251444206,20.0673,20.0919,20.0591,20.0755,94253.5725
2005-12-16 10:30:00,24.54,24.55,24.51,24.52,69423.3302928955,20.0837,20.0919,20.0591,20.0673,69423.3303
2005-12-16 10:35:00,24.52,24.53,24.49,24.5,54018.44532279314,20.0673,20.0755,20.0427,20.0509,54018.4453
2005-12-16 10:40:00,24.5,24.53,24.49,24.52,192155.67041654,20.0509,20.0755,20.0427,20.0673,192155.6704
2005-12-16 10:45:00,24.52,24.53,24.51,24.53,73375.89946285597,20.0673,20.0755,20.0591,20.0755,73375.8995
2005-12-16 10:50:00,24.53,24.54,24.5,24.5,88071.34894091415,20.0755,20.0837,20.0509,20.0509,88071.3489
2005-12-16 10:55:00,24.51,24.54,24.5,24.53,29694.942738421,20.0591,20.0837,20.0509,20.0755,29694.9427
2005-12-16 11:00:00,24.53,24.54,24.52,24.52,101753.31914462349,20.0755,20.0837,20.0673,20.0673,101753.3191
2005-12-16 11:05:00,24.51,24.52,24.5,24.51,43275.56501469544,20.0591,20.0673,20.0509,20.0591,43275.565
2005-12-16 11:10:00,24.51,24.53,24.51,24.52,59592.58133171176,20.0591,20.0755,20.0591,20.0673,59592.5813
2005-12-16 11:15:00,24.51,24.52,24.5,24.5,41755.34610317218,20.0591,20.0673,20.0509,20.0509,41755.3461
2005-12-16 11:20:00,24.5,24.51,24.49,24.49,84017.43184351879,20.0509,20.0591,20.0427,20.0427,84017.4318
2005-12-16 11:25:00,24.49,24.51,24.47,24.47,68105.807236242,20.0427,20.0591,20.0264,20.0264,68105.8072
2005-12-16 11:30:00,24.47,24.47,24.41,24.41,117462.24789703048,20.0264,20.0264,19.9773,19.9773,117462.2479
2005-12-16 11:35:00,24.41,24.44,24.4,24.43,160028.37741968175,19.9773,20.0018,19.9691,19.9936,160028.3774
2005-12-16 11:40:00,24.44,24.45,24.44,24.44,113104.28701733048,20.0018,20.01,20.0018,20.0018,113104.287
2005-12-16 11:45:00,24.45,24.45,24.42,24.44,76517.68521333738,20.01,20.01,19.9855,20.0018,76517.6852
2005-12-16 11:50:00,24.44,24.45,24.43,24.45,30607.07408533495,20.0018,20.01,19.9936,20.01,30607.0741
2005-12-16 11:55:00,24.45,24.45,24.42,24.43,31215.161649944253,20.01,20.01,19.9855,19.9936,31215.1616
2005-12-16 12:00:00,24.43,24.44,24.41,24.43,36687.94973142799,19.9936,20.0018,19.9773,19.9936,36687.9497
2005-12-16 12:05:00,24.42,24.45,24.42,24.42,52599.57433870476,19.9855,20.01,19.9855,19.9855,52599.5743
2005-12-16 12:10:00,24.42,24.45,24.42,24.45,59085.84169453734,19.9855,20.01,19.9855,20.01,59085.8417
2005-12-16 12:15:00,24.44,24.45,24.43,24.44,54018.44532279314,20.0018,20.01,19.9936,20.0018,54018.4453
2005-12-16 12:20:00,24.44,24.45,24.42,24.43,39627.03962703962,20.0018,20.01,19.9855,19.9936,39627.0396
2005-12-16 12:25:00,24.43,24.43,24.41,24.42,59997.973041451296,19.9936,19.9936,19.9773,19.9855,59997.973
2005-12-16 12:30:00,24.43,24.43,24.42,24.42,50978.00749974662,19.9936,19.9936,19.9855,19.9855,50978.0075
2005-12-16 12:35:00,24.42,24.42,24.4,24.41,41045.910611128,19.9855,19.9855,19.9691,19.9773,41045.9106
2005-12-16 12:40:00,24.4,24.41,24.39,24.4,57768.31863788384,19.9691,19.9773,19.9609,19.9691,57768.3186
2005-12-16 12:45:00,24.4,24.4,24.38,24.39,42464.78159521637,19.9691,19.9691,19.9527,19.9609,42464.7816
2005-12-16 12:50:00,24.38,24.41,24.38,24.4,83003.95256916995,19.9527,19.9773,19.9527,19.9691,83003.9526
2005-12-16 12:55:00,24.4,24.4,24.39,24.39,62531.67122732339,19.9691,19.9691,19.9609,19.9609,62531.6712
2005-12-16 13:00:00,24.39,24.4,24.38,24.39,34356.947400425655,19.9609,19.9691,19.9527,19.9609,34356.9474
2005-12-16 13:05:00,24.4,24.4,24.38,24.39,75808.24972129319,19.9691,19.9691,19.9527,19.9609,75808.2497
2005-12-16 13:10:00,24.38,24.39,24.35,24.38,73375.89946285597,19.9527,19.9609,19.9282,19.9527,73375.8995
2005-12-16 13:15:00,24.37,24.38,24.35,24.36,107631.49893584674,19.9445,19.9527,19.9282,19.9364,107631.4989
2005-12-16 13:20:00,24.36,24.36,24.33,24.34,55437.31630688151,19.9364,19.9364,19.9118,19.92,55437.3163
2005-12-16 13:25:00,24.34,24.37,24.34,24.36,127394.34478564913,19.92,19.9445,19.92,19.9364,127394.3448
2005-12-16 13:30:00,24.37,24.37,24.32,24.33,46011.959055437306,19.9445,19.9445,19.9036,19.9118,46011.9591
2005-12-16 13:35:00,24.33,24.36,24.32,24.35,41755.34610317218,19.9118,19.9364,19.9036,19.9282,41755.3461
2005-12-16 13:40:00,24.34,24.37,24.34,24.36,37194.689368602405,19.92,19.9445,19.92,19.9364,37194.6894
2005-12-16 13:45:00,24.36,24.37,24.35,24.36,81787.77743995134,19.9364,19.9445,19.9282,19.9364,81787.7774
2005-12-16 13:50:00,24.36,24.38,24.35,24.37,53613.053613053606,19.9364,19.9527,19.9282,19.9445,53613.0536
2005-12-16 13:55:00,24.36,24.4,24.36,24.38,100841.18779770951,19.9364,19.9691,19.9364,19.9527,100841.1878
2005-12-16 14:00:00,24.37,24.41,24.37,24.41,45403.871490828,19.9445,19.9773,19.9445,19.9773,45403.8715
2005-12-16 14:05:00,24.41,24.44,24.39,24.44,38309.51657038613,19.9773,20.0018,19.9609,20.0018,38309.5166
2005-12-16 14:10:00,24.45,24.47,24.44,24.45,118577.0750988142,20.01,20.0264,20.0018,20.01,118577.0751
2005-12-16 14:15:00,24.45,24.46,24.44,24.44,30505.726157900062,20.01,20.0182,20.0018,20.0018,30505.7262
2005-12-16 14:20:00,24.45,24.45,24.4,24.41,59592.58133171176,20.01,20.01,19.9691,19.9773,59592.5813
2005-12-16 14:25:00,24.41,24.42,24.39,24.4,63443.80257423734,19.9773,19.9855,19.9609,19.9691,63443.8026
2005-12-16 14:30:00,24.4,24.4,24.37,24.37,87159.21759400019,19.9691,19.9691,19.9445,19.9445,87159.2176
2005-12-16 14:35:00,24.38,24.39,24.37,24.38,54525.18495996756,19.9527,19.9609,19.9445,19.9527,54525.185
2005-12-16 14:40:00,24.37,24.38,24.36,24.37,69321.98236546062,19.9445,19.9527,19.9364,19.9445,69321.9824
2005-12-16 14:45:00,24.37,24.37,24.35,24.35,72261.07226107224,19.9445,19.9445,19.9282,19.9282,72261.0723
2005-12-16 14:50:00,24.36,24.36,24.33,24.35,114320.46214654908,19.9364,19.9364,19.9118,19.9282,114320.4621
2005-12-16 14:55:00,24.36,24.36,24.33,24.34,67801.76345393735,19.9364,19.9364,19.9118,19.92,67801.7635
2005-12-16 15:00:00,24.34,24.35,24.31,24.33,107124.75929867232,19.92,19.9282,19.8954,19.9118,107124.7593
2005-12-16 15:05:00,24.33,24.34,24.3,24.31,110367.8929765886,19.9118,19.92,19.8873,19.8954,110367.893
2005-12-16 15:10:00,24.3,24.31,24.27,24.29,157697.3750886794,19.8873,19.8954,19.8627,19.8791,157697.3751
2005-12-16 15:15:00,24.29,24.33,24.28,24.3,151717.84737002125,19.8791,19.9118,19.8709,19.8873,151717.8474
2005-12-16 15:20:00,24.3,24.31,24.28,24.3,154251.54555589336,19.8873,19.8954,19.8709,19.8873,154251.5456
2005-12-16 15:25:00,24.3,24.3,24.26,24.27,224891.05097800744,19.8873,19.8873,19.8545,19.8627,224891.051
2005-12-16 15:30:00,24.26,24.28,24.24,24.24,232593.49346305864,19.8545,19.8709,19.8381,19.8381,232593.4935
2005-12-16 15:35:00,24.24,24.25,24.21,24.23,274247.49163879594,19.8381,19.8463,19.8136,19.83,274247.4916
2005-12-16 15:40:00,24.23,24.33,24.23,24.33,273436.70821931685,19.83,19.9118,19.83,19.9118,273436.7082
2005-12-16 15:45:00,24.33,24.35,24.3,24.32,193878.585182933,19.9118,19.9282,19.8873,19.9036,193878.5852
2005-12-16 15:50:00,24.31,24.33,24.28,24.29,244349.8530455052,19.8954,19.9118,19.8709,19.8791,244349.853
2005-12-16 15:55:00,24.3,24.4,24.3,24.37,601398.6013986013,19.8873,19.9691,19.8873,19.9445,601398.6014
2005-12-19 09:30:00,24.0,24.52,24.0,24.43,252559.0351677308,19.6417,20.0673,19.6417,19.9936,252559.0352
2005-12-19 09:35:00,24.43,24.43,24.3,24.33,105199.14867740952,19.9936,19.9936,19.8873,19.9118,105199.1487
2005-12-19 09:40:00,24.31,24.37,24.29,24.29,100435.79608796998,19.8954,19.9445,19.8791,19.8791,100435.7961
2005-12-19 09:45:00,24.29,24.29,24.25,24.26,91821.22225600484,19.8791,19.8791,19.8463,19.8545,91821.2223
2005-12-19 09:50:00,24.26,24.35,24.25,24.33,110367.8929765886,19.8545,19.9282,19.8463,19.9118,110367.893
2005-12-19 09:55:00,24.33,24.34,24.29,24.32,64862.673558325725,19.9118,19.92,19.8791,19.9036,64862.6736
2005-12-19 10:00:00,24.33,24.4,24.31,24.39,91517.1784737002,19.9118,19.9691,19.8954,19.9609,91517.1785
2005-12-19 10:05:00,24.39,24.41,24.34,24.35,64659.97770345595,19.9609,19.9773,19.92,19.9282,64659.9777
2005-12-19 10:10:00,24.35,24.39,24.35,24.39,74186.68288233504,19.9282,19.9609,19.9282,19.9609,74186.6829
2005-12-19 10:15:00,24.38,24.42,24.35,24.41,72261.07226107224,19.9527,19.9855,19.9282,19.9773,72261.0723
2005-12-19 10:20:00,24.41,24.41,24.4,24.4,55538.6642343164,19.9773,19.9773,19.9691,19.9691,55538.6642
2005-12-19 10:25:00,24.41,24.45,24.4,24.41,69017.93858315596,19.9773,20.01,19.9691,19.9773,69017.9386
2005-12-19 10:30:00,24.41,24.43,24.41,24.41,125671.43001925608,19.9773,19.9936,19.9773,19.9773,125671.43
2005-12-19 10:35:00,24.42,24.42,24.4,24.42,40437.82304651869,19.9855,19.9855,19.9691,19.9855,40437.823
2005-12-19 10:40:00,24.41,24.44,24.41,24.41,72565.1160433769,19.9773,20.0018,19.9773,19.9773,72565.116
2005-12-19 10:45:00,24.42,24.46,24.42,24.44,47329.4821120908,19.9855,20.0182,19.9855,20.0018,47329.4821
2005-12-19 10:50:00,24.44,24.45,24.42,24.44,50065.876152832665,20.0018,20.01,19.9855,20.0018,50065.8762
2005-12-19 10:55:00,24.43,24.47,24.43,24.45,35066.38289246985,19.9936,20.0264,19.9936,20.01,35066.3829
2005-12-19 11:00:00,24.46,24.49,24.44,24.46,68815.24272828619,20.0182,20.0427,20.0018,20.0182,68815.2427
2005-12-19 11:05:00,24.46,24.48,24.43,24.45,28985.50724637681,20.0182,20.0346,19.9936,20.01,28985.5072
2005-12-19 11:10:00,24.44,24.46,24.43,24.46,26755.85284280936,20.0018,20.0182,19.9936,20.0182,26755.8528
2005-12-19 11:15:00,24.45,24.49,24.45,24.48,42262.0857403466,20.01,20.0427,20.01,20.0346,42262.0857
2005-12-19 11:20:00,24.48,24.49,24.43,24.43,66686.93625215364,20.0346,20.0427,19.9936,19.9936,66686.9363
2005-12-19 11:25:00,24.44,24.45,24.4,24.41,70234.11371237457,20.0018,20.01,19.9691,19.9773,70234.1137
2005-12-19 11:30:00,24.42,24.42,24.39,24.42,123340.42768825377,19.9855,19.9855,19.9609,19.9855,123340.4277
2005-12-19 11:35:00,24.41,24.41,24.36,24.36,56349.44765379547,19.9773,19.9773,19.9364,19.9364,56349.4477
2005-12-19 11:40:00,24.36,24.39,24.36,24.36,67801.76345393735,19.9364,19.9609,19.9364,19.9364,67801.7635
2005-12-19 11:45:00,24.38,24.38,24.37,24.38,35573.122529644264,19.9527,19.9527,19.9445,19.9527,35573.1225
2005-12-19 11:50:00,24.39,24.4,24.36,24.4,81686.42951251645,19.9609,19.9691,19.9364,19.9691,81686.4295
2005-12-19 11:55:00,24.4,24.42,24.37,24.37,31012.465795074484,19.9691,19.9855,19.9445,19.9445,31012.4658
2005-12-19 12:00:00,24.38,24.38,24.36,24.37,43072.86915982568,19.9527,19.9527,19.9364,19.9445,43072.8692
2005-12-19 12:05:00,24.37,24.38,24.34,24.34,41451.30232086753,19.9445,19.9527,19.92,19.92,41451.3023
2005-12-19 12:10:00,24.35,24.38,24.34,24.36,29289.551028681457,19.9282,19.9527,19.92,19.9364,29289.551
2005-12-19 12:15:00,24.37,24.38,24.36,24.37,14492.753623188404,19.9445,19.9527,19.9364,19.9445,14492.7536
2005-12-19 12:20:00,24.38,24.43,24.37,24.43,67497.7196716327,19.9527,19.9936,19.9445,19.9936,67497.7197
2005-12-19 12:25:00,24.42,24.46,24.42,24.44,63950.54221141177,19.9855,20.0182,19.9855,20.0018,63950.5422
2005-12-19 12:30:00,24.45,24.45,24.4,24.41,53309.00983074895,20.01,20.01,19.9691,19.9773,53309.0098
2005-12-19 12:35:00,24.41,24.41,24.4,24.4,50673.96371744197,19.9773,19.9773,19.9691,19.9691,50673.9637
2005-12-19 12:40:00,24.4,24.41,24.4,24.4,14898.14533292794,19.9691,19.9773,19.9691,19.9691,14898.1453
2005-12-19 12:45:00,24.41,24.41,24.38,24.39,62227.62744501874,19.9773,19.9773,19.9527,19.9609,62227.6274
2005-12-19 12:50:00,24.39,24.4,24.38,24.38,24728.89429411168,19.9609,19.9691,19.9527,19.9527,24728.8943
2005-12-19 12:55:00,24.39,24.4,24.38,24.4,55031.92459714198,19.9609,19.9691,19.9527,19.9691,55031.9246
2005-12-19 13:00:00,24.4,24.41,24.37,24.4,225701.83439748653,19.9691,19.9773,19.9445,19.9691,225701.8344
2005-12-19 13:05:00,24.39,24.4,24.36,24.38,75402.85801155365,19.9609,19.9691,19.9364,19.9527,75402.858
2005-12-19 13:10:00,24.39,24.41,24.38,24.41,25539.67771359076,19.9609,19.9773,19.9527,19.9773,25539.6777
2005-12-19 13:15:00,24.41,24.41,24.38,24.39,62937.062937062925,19.9773,19.9773,19.9527,19.9609,62937.0629
2005-12-19 13:20:00,24.39,24.41,24.39,24.41,52599.57433870476,19.9609,19.9773,19.9609,19.9773,52599.5743
2005-12-19 13:25:00,24.4,24.41,24.39,24.39,33748.85983581635,19.9691,19.9773,19.9609,19.9609,33748.8598
2005-12-19 13:30:00,24.39,24.4,24.37,24.37,84220.12769838855,19.9609,19.9691,19.9445,19.9445,84220.1277
2005-12-19 13:35:00,24.36,24.37,24.36,24.36,28681.46346407216,19.9364,19.9445,19.9364,19.9364,28681.4635
2005-12-19 13:40:00,24.36,24.36,24.34,24.34,43782.30465186986,19.9364,19.9364,19.92,19.92,43782.3047
2005-12-19 13:45:00,24.35,24.36,24.34,24.35,95672.44349853044,19.9282,19.9364,19.92,19.9282,95672.4435
2005-12-19 13:50:00,24.35,24.37,24.34,24.37,79862.16681868855,19.9282,19.9445,19.92,19.9445,79862.1668
2005-12-19 13:55:00,24.37,24.37,24.33,24.35,74997.46630181411,19.9445,19.9445,19.9118,19.9282,74997.4663
2005-12-19 14:00:00,24.35,24.35,24.3,24.31,103577.58183845138,19.9282,19.9282,19.8873,19.8954,103577.5818
2005-12-19 14:05:00,24.31,24.34,24.31,24.33,30911.1178676396,19.8954,19.92,19.8954,19.9118,30911.1179
2005-12-19 14:10:00,24.32,24.33,24.31,24.31,66889.6321070234,19.9036,19.9118,19.8954,19.8954,66889.6321
2005-12-19 14:15:00,24.31,24.33,24.28,24.31,149994.93260362823,19.8954,19.9118,19.8709,19.8954,149994.9326
2005-12-19 14:20:00,24.3,24.31,24.29,24.3,54119.79325022802,19.8873,19.8954,19.8791,19.8873,54119.7933
2005-12-19 14:25:00,24.3,24.31,24.25,24.25,145535.62379649334,19.8873,19.8954,19.8463,19.8463,145535.6238
2005-12-19 14:30:00,24.26,24.28,24.23,24.27,65166.71734063037,19.8545,19.8709,19.83,19.8627,65166.7173
2005-12-19 14:35:00,24.28,24.28,24.22,24.23,77936.55619742574,19.8709,19.8709,19.8218,19.83,77936.5562
2005-12-19 14:40:00,24.23,24.24,24.21,24.21,59187.18962197222,19.83,19.8381,19.8136,19.8136,59187.1896
2005-12-19 14:45:00,24.21,24.22,24.2,24.22,50369.91993513732,19.8136,19.8218,19.8054,19.8218,50369.9199
2005-12-19 14:50:00,24.22,24.25,24.22,24.23,79051.38339920947,19.8218,19.8463,19.8218,19.83,79051.3834
2005-12-19 14:55:00,24.24,24.25,24.22,24.22,83206.64842403971,19.8381,19.8463,19.8218,19.8218,83206.6484
2005-12-19 15:00:00,24.22,24.24,24.2,24.21,86348.43417452111,19.8218,19.8381,19.8054,19.8136,86348.4342
2005-12-19 15:05:00,24.21,24.25,24.21,24.21,72362.42018850714,19.8136,19.8463,19.8136,19.8136,72362.4202
2005-12-19 15:10:00,24.21,24.22,24.19,24.21,109962.50126684908,19.8136,19.8218,19.7972,19.8136,109962.5013
2005-12-19 15:15:00,24.22,24.23,24.19,24.19,165298.4696462957,19.8218,19.83,19.7972,19.7972,165298.4696
2005-12-19 15:20:00,24.2,24.21,24.19,24.21,75098.814229249,19.8054,19.8136,19.7972,19.8136,75098.8142
2005-12-19 15:25:00,24.21,24.22,24.19,24.2,112293.5035978514,19.8136,19.8218,19.7972,19.8054,112293.5036
2005-12-19 15:30:00,24.19,24.22,24.18,24.19,226411.26988953075,19.7972,19.8218,19.789,19.7972,226411.2699
2005-12-19 15:35:00,24.19,24.2,24.17,24.19,113002.9390898956,19.7972,19.8054,19.7809,19.7972,113002.9391
2005-12-19 15:40:00,24.19,24.23,24.17,24.22,150197.628458498,19.7972,19.83,19.7809,19.8218,150197.6285
2005-12-19 15:45:00,24.22,24.25,24.22,24.24,102158.71085436302,19.8218,19.8463,19.8218,19.8381,102158.7109
2005-12-19 15:50:00,24.24,24.24,24.19,24.22,316104.185669403,19.8381,19.8381,19.7972,19.8218,316104.1857
2005-12-19 15:55:00,24.22,24.24,24.2,24.21,369210.49964528217,19.8218,19.8381,19.8054,19.8136,369210.4996
2005-12-20 09:30:00,24.19,24.35,24.19,24.21,206749.77196716325,19.7972,19.9282,19.7972,19.8136,206749.772
2005-12-20 09:35:00,24.21,24.24,24.2,24.21,36687.94973142799,19.8136,19.8381,19.8054,19.8136,36687.9497
2005-12-20 09:40:00,24.2,24.21,24.17,24.18,72767.81189824667,19.8054,19.8136,19.7809,19.789,72767.8119
2005-12-20 09:45:00,24.18,24.21,24.17,24.18,91922.57018343972,19.789,19.8136,19.7809,19.789,91922.5702
2005-12-20 09:50:00,24.18,24.21,24.17,24.18,173304.95591365153,19.789,19.8136,19.7809,19.789,173304.9559
2005-12-20 09:55:00,24.17,24.18,24.15,24.17,246072.7678118982,19.7809,19.789,19.7645,19.7809,246072.7678
2005-12-20 10:00:00,24.16,24.19,24.16,24.17,173507.65176852132,19.7727,19.7972,19.7727,19.7809,173507.6518
2005-12-20 10:05:00,24.18,24.18,24.17,24.17,114117.76629167932,19.789,19.789,19.7809,19.7809,114117.7663
2005-12-20 10:10:00,24.16,24.17,24.09,24.11,468531.4685314685,19.7727,19.7809,19.7154,19.7318,468531.4685
2005-12-20 10:15:00,24.12,24.14,24.06,24.06,431336.77916286606,19.7399,19.7563,19.6908,19.6908,431336.7792
2005-12-20 10:20:00,24.07,24.1,24.05,24.08,108746.32613763049,19.699,19.7236,19.6827,19.7072,108746.3261
2005-12-20 10:25:00,24.08,24.11,24.06,24.1,127292.99685821425,19.7072,19.7318,19.6908,19.7236,127292.9969
2005-12-20 10:30:00,24.09,24.11,24.08,24.11,27059.89662511401,19.7154,19.7318,19.7072,19.7318,27059.8966
2005-12-20 10:35:00,24.11,24.13,24.08,24.1,222154.6569372656,19.7318,19.7481,19.7072,19.7236,222154.6569
2005-12-20 10:40:00,24.08,24.11,24.08,24.11,121820.20877673048,19.7072,19.7318,19.7072,19.7318,121820.2088
2005-12-20 10:45:00,24.11,24.12,24.09,24.1,579304.7532177966,19.7318,19.7399,19.7154,19.7236,579304.7532
2005-12-20 10:50:00,24.1,24.1,24.08,24.08,86855.17381169554,19.7236,19.7236,19.7072,19.7072,86855.1738
2005-12-20 10:55:00,24.08,24.1,24.08,24.08,48342.96138643964,19.7072,19.7236,19.7072,19.7072,48342.9614
2005-12-20 11:00:00,24.08,24.09,24.04,24.04,88983.4802878281,19.7072,19.7154,19.6745,19.6745,88983.4803
2005-12-20 11:05:00,24.04,24.05,23.99,24.04,156785.24374176544,19.6745,19.6827,19.6335,19.6745,156785.2437
2005-12-20 11:10:00,24.04,24.08,24.04,24.07,66889.6321070234,19.6745,19.7072,19.6745,19.699,66889.6321
2005-12-20 11:15:00,24.07,24.1,24.07,24.08,48647.00516874429,19.699,19.7236,19.699,19.7072,48647.0052
2005-12-20 11:20:00,24.08,24.09,24.05,24.07,76416.3372859025,19.7072,19.7154,19.6827,19.699,76416.3373
2005-12-20 11:25:00,24.07,24.09,24.05,24.07,86247.08624708623,19.699,19.7154,19.6827,19.699,86247.0862
2005-12-20 11:30:00,24.08,24.09,24.06,24.06,37802.77693321171,19.7072,19.7154,19.6908,19.6908,37802.7769
2005-12-20 11:35:00,24.06,24.09,24.06,24.08,88780.78443295833,19.6908,19.7154,19.6908,19.7072,88780.7844
2005-12-20 11:40:00,24.08,24.1,24.07,24.1,43376.91294213033,19.7072,19.7236,19.699,19.7236,43376.9129
2005-12-20 11:45:00,24.09,24.09,24.07,24.08,32329.988851727976,19.7154,19.7154,19.699,19.7072,32329.9889
2005-12-20 11:50:00,24.08,24.09,24.06,24.06,29998.986520725648,19.7072,19.7154,19.6908,19.6908,29998.9865
2005-12-20 11:55:00,24.06,24.07,24.05,24.05,32836.728488902394,19.6908,19.699,19.6827,19.6827,32836.7285
2005-12-20 12:00:00,24.05,24.06,24.04,24.05,30708.422012769835,19.6827,19.6908,19.6745,19.6827,30708.422
2005-12-20 12:05:00,24.05,24.06,24.04,24.06,38309.51657038613,19.6827,19.6908,19.6745,19.6908,38309.5166
2005-12-20 12:10:00,24.06,24.09,24.06,24.07,47532.17796696057,19.6908,19.7154,19.6908,19.699,47532.178
2005-12-20 12:15:00,24.07,24.08,24.06,24.07,27769.3321171582,19.699,19.7072,19.6908,19.699,27769.3321
2005-12-20 12:20:00,24.08,24.09,24.07,24.08,60504.712678625714,19.7072,19.7154,19.699,19.7072,60504.7127
2005-12-20 12:25:00,24.08,24.11,24.08,24.11,47836.22174926522,19.7072,19.7318,19.7072,19.7318,47836.2217
2005-12-20 12:30:00,24.11,24.13,24.11,24.11,141684.40255396775,19.7318,19.7481,19.7318,19.7318,141684.4026
2005-12-20 12:35:00,24.11,24.12,24.1,24.11,73173.2036079862,19.7318,19.7399,19.7236,19.7318,73173.2036
2005-12-20 12:40:00,24.11,24.12,24.11,24.11,96381.87899057462,19.7318,19.7399,19.7318,19.7318,96381.879
2005-12-20 12:45:00,24.11,24.11,24.1,24.11,38309.51657038613,19.7318,19.7318,19.7236,19.7318,38309.5166
2005-12-20 12:50:00,24.1,24.13,24.1,24.11,232390.79760818888,19.7236,19.7481,19.7236,19.7318,232390.7976
2005-12-20 12:55:00,24.11,24.13,24.11,24.12,43376.91294213033,19.7318,19.7481,19.7318,19.7399,43376.9129
2005-12-20 13:00:00,24.11,24.12,24.11,24.12,41147.25853856288,19.7318,19.7399,19.7318,19.7399,41147.2585
2005-12-20 13:05:00,24.12,24.15,24.12,24.12,122935.03597851422,19.7399,19.7645,19.7399,19.7399,122935.036
2005-12-20 13:10:00,24.12,24.14,24.11,24.13,27972.02797202797,19.7399,19.7563,19.7318,19.7481,27972.028
2005-12-20 13:15:00,24.13,24.14,24.12,24.12,36485.25387655822,19.7481,19.7563,19.7399,19.7399,36485.2539
2005-12-20 13:20:00,24.12,24.13,24.09,24.09,141785.75048140262,19.7399,19.7481,19.7154,19.7154,141785.7505
2005-12-20 13:25:00,24.09,24.1,24.08,24.09,53309.00983074895,19.7154,19.7236,19.7072,19.7154,53309.0098
2005-12-20 13:30:00,24.09,24.1,24.08,24.08,18749.36657545353,19.7154,19.7236,19.7072,19.7072,18749.3666
2005-12-20 13:35:00,24.09,24.1,24.08,24.09,96483.22691800952,19.7154,19.7236,19.7072,19.7154,96483.2269
2005-12-20 13:40:00,24.09,24.1,24.08,24.08,58781.79791223269,19.7154,19.7236,19.7072,19.7072,58781.7979
2005-12-20 13:45:00,24.08,24.09,24.06,24.06,47025.43832978615,19.7072,19.7154,19.6908,19.6908,47025.4383
2005-12-20 13:50:00,24.06,24.09,24.06,24.07,91213.13469139556,19.6908,19.7154,19.6908,19.699,91213.1347
2005-12-20 13:55:00,24.07,24.08,24.07,24.08,27161.24455254889,19.699,19.7072,19.699,19.7072,27161.2446
2005-12-20 14:00:00,24.07,24.08,24.05,24.06,68916.59065572108,19.699,19.7072,19.6827,19.6908,68916.5907
2005-12-20 14:05:00,24.06,24.07,24.04,24.04,54423.83703253268,19.6908,19.699,19.6745,19.6745,54423.837
2005-12-20 14:10:00,24.04,24.05,24.0,24.01,65673.45697780479,19.6745,19.6827,19.6417,19.6499,65673.457
2005-12-20 14:15:00,24.01,24.05,24.01,24.03,114624.50592885372,19.6499,19.6827,19.6499,19.6663,114624.5059
2005-12-20 14:20:00,24.03,24.07,24.02,24.04,64659.97770345595,19.6663,19.699,19.6581,19.6745,64659.9777
2005-12-20 14:25:00,24.04,24.05,24.03,24.03,33140.772271207046,19.6745,19.6827,19.6663,19.6663,33140.7723
2005-12-20 14:30:00,24.03,24.04,24.02,24.03,73781.2911725955,19.6663,19.6745,19.6581,19.6663,73781.2912
2005-12-20 14:35:00,24.03,24.03,24.0,24.01,39728.3875544745,19.6663,19.6663,19.6417,19.6499,39728.3876
2005-12-20 14:40:00,24.01,24.02,24.0,24.01,84726.86733556297,19.6499,19.6581,19.6417,19.6499,84726.8673
2005-12-20 14:45:00,24.01,24.03,23.99,24.0,74288.03080976993,19.6499,19.6663,19.6335,19.6417,74288.0308
2005-12-20 14:50:00,24.01,24.02,23.99,24.0,85537.65075504205,19.6499,19.6581,19.6335,19.6417,85537.6508
2005-12-20 14:55:00,24.01,24.03,23.98,23.98,138542.61680348634,19.6499,19.6663,19.6254,19.6254,138542.6168
2005-12-20 15:00:00,23.98,23.99,23.95,23.95,61416.84402553967,19.6254,19.6335,19.6008,19.6008,61416.844
2005-12-20 15:05:00,23.95,23.95,23.92,23.94,117056.85618729096,19.6008,19.6008,19.5763,19.5926,117056.8562
2005-12-20 15:10:00,23.94,23.95,23.92,23.92,74896.11837437924,19.5926,19.6008,19.5763,19.5763,74896.1184
2005-12-20 15:15:00,23.92,23.96,23.92,23.95,102260.0587817979,19.5763,19.609,19.5763,19.6008,102260.0588
2005-12-20 15:20:00,23.94,23.98,23.94,23.97,204317.42170872603,19.5926,19.6254,19.5926,19.6172,204317.4217
2005-12-20 15:25:00,23.96,23.97,23.9,23.92,120604.03364751188,19.609,19.6172,19.5599,19.5763,120604.0336
2005-12-20 15:30:00,23.92,23.94,23.91,23.93,194486.67274754227,19.5763,19.5926,19.5681,19.5844,194486.6727
2005-12-20 15:35:00,23.93,23.96,23.93,23.93,119185.16266342351,19.5844,19.609,19.5844,19.5844,119185.1627
2005-12-20 15:40:00,23.94,23.99,23.93,23.97,145636.97172392823,19.5926,19.6335,19.5844,19.6172,145636.9717
2005-12-20 15:45:00,23.97,24.01,23.97,23.98,255903.516773082,19.6172,19.6499,19.6172,19.6254,255903.5168
2005-12-20 15:50:00,23.98,23.99,23.94,23.95,239383.80460119588,19.6254,19.6335,19.5926,19.6008,239383.8046
2005-12-20 15:55:00,23.95,23.97,23.94,23.97,272727.2727272727,19.6008,19.6172,19.5926,19.6172,272727.2727
2005-12-21 09:30:00,23.95,24.06,23.94,23.98,179284.48363230968,19.6008,19.6908,19.5926,19.6254,179284.4836
2005-12-21 09:35:00,23.99,24.01,23.93,23.98,78443.29583460017,19.6335,19.6499,19.5844,19.6254,78443.2958
2005-12-21 09:40:00,23.99,24.02,23.96,24.01,86145.73831965135,19.6335,19.6581,19.609,19.6499,86145.7383
2005-12-21 09:45:00,24.02,24.02,23.98,24.01,103577.58183845138,19.6581,19.6581,19.6254,19.6499,103577.5818
2005-12-21 09:50:00,24.01,24.02,23.99,24.01,61822.2357352792,19.6499,19.6581,19.6335,19.6499,61822.2357
2005-12-21 09:55:00,24.0,24.02,23.99,24.02,61518.19195297455,19.6417,19.6581,19.6335,19.6581,61518.192
2005-12-21 10:00:00,24.01,24.02,24.0,24.0,100841.18779770951,19.6499,19.6581,19.6417,19.6417,100841.1878
2005-12-21 10:05:00,24.01,24.05,24.0,24.03,65673.45697780479,19.6499,19.6827,19.6417,19.6663,65673.457
2005-12-21 10:10:00,24.03,24.04,24.01,24.02,82294.51707712575,19.6663,19.6745,19.6499,19.6581,82294.5171
2005-12-21 10:15:00,24.02,24.03,24.0,24.01,47532.17796696057,19.6581,19.6663,19.6417,19.6499,47532.178
2005-12-21 10:20:00,24.01,24.05,24.0,24.02,135603.5269078747,19.6499,19.6827,19.6417,19.6581,135603.5269
2005-12-21 10:25:00,24.02,24.04,24.02,24.03,120401.33779264212,19.6581,19.6745,19.6581,19.6663,120401.3378
2005-12-21 10:30:00,24.03,24.04,24.02,24.03,59288.53754940711,19.6663,19.6745,19.6581,19.6663,59288.5375
2005-12-21 10:35:00,24.02,24.02,23.97,23.97,72159.72433363736,19.6581,19.6581,19.6172,19.6172,72159.7243
2005-12-21 10:40:00,23.98,23.99,23.95,23.99,52295.53055640011,19.6254,19.6335,19.6008,19.6335,52295.5306
2005-12-21 10:45:00,23.99,23.99,23.95,23.98,56856.18729096989,19.6335,19.6335,19.6008,19.6254,56856.1873
2005-12-21 10:50:00,23.98,23.98,23.95,23.96,32634.03263403263,19.6254,19.6254,19.6008,19.609,32634.0326
2005-12-21 10:55:00,23.96,23.98,23.95,23.97,70335.46163980945,19.609,19.6254,19.6008,19.6172,70335.4616
2005-12-21 11:00:00,23.97,23.99,23.96,23.99,55335.96837944663,19.6172,19.6335,19.609,19.6335,55335.9684
2005-12-21 11:05:00,23.99,24.04,23.97,24.03,169757.7784534306,19.6335,19.6745,19.6172,19.6663,169757.7785
2005-12-21 11:10:00,24.03,24.04,24.01,24.01,68105.807236242,19.6663,19.6745,19.6499,19.6499,68105.8072
2005-12-21 11:15:00,24.02,24.04,24.0,24.03,103374.88598358164,19.6581,19.6745,19.6417,19.6663,103374.886
2005-12-21 11:20:00,24.03,24.03,24.0,24.01,34154.25154555589,19.6663,19.6663,19.6417,19.6499,34154.2515
2005-12-21 11:25:00,24.02,24.02,24.0,24.0,34154.25154555589,19.6581,19.6581,19.6417,19.6417,34154.2515
2005-12-21 11:30:00,24.01,24.02,23.98,24.0,76517.68521333738,19.6499,19.6581,19.6254,19.6417,76517.6852
2005-12-21 11:35:00,24.0,24.02,23.98,23.99,46417.350765176845,19.6417,19.6581,19.6254,19.6335,46417.3508
2005-12-21 11:40:00,23.99,23.99,23.97,23.97,90706.39505422112,19.6335,19.6335,19.6172,19.6172,90706.3951
2005-12-21 11:45:00,23.97,23.98,23.93,23.95,51788.79091922569,19.6172,19.6254,19.5844,19.6008,51788.7909
2005-12-21 11:50:00,23.95,23.95,23.93,23.94,78341.94790716529,19.6008,19.6008,19.5844,19.5926,78341.9479
2005-12-21 11:55:00,23.93,23.95,23.88,23.88,124353.9069626026,19.5844,19.6008,19.5435,19.5435,124353.907
2005-12-21 12:00:00,23.88,24.06,23.88,23.91,73578.59531772575,19.5435,19.6908,19.5435,19.5681,73578.5953
2005-12-21 12:05:00,23.91,23.93,23.91,23.91,72463.76811594202,19.5681,19.5844,19.5681,19.5681,72463.7681
2005-12-21 12:10:00,23.91,23.92,23.86,23.86,109354.41370223978,19.5681,19.5763,19.5272,19.5272,109354.4137
2005-12-21 12:15:00,23.86,23.87,23.85,23.86,65673.45697780479,19.5272,19.5353,19.519,19.5272,65673.457
2005-12-21 12:20:00,23.85,23.87,23.82,23.83,89287.52407013276,19.519,19.5353,19.4944,19.5026,89287.5241
2005-12-21 12:25:00,23.83,23.84,23.82,23.82,68207.15516367689,19.5026,19.5108,19.4944,19.4944,68207.1552
2005-12-21 12:30:00,23.82,23.82,23.78,23.8,79963.51474612343,19.4944,19.4944,19.4617,19.478,79963.5147
2005-12-21 12:35:00,23.79,23.82,23.79,23.81,131549.60981047936,19.4699,19.4944,19.4699,19.4862,131549.6098
2005-12-21 12:40:00,23.8,23.86,23.79,23.84,110165.19712171884,19.478,19.5272,19.4699,19.5108,110165.1971
2005-12-21 12:45:00,23.84,23.86,23.82,23.83,64254.58599371642,19.5108,19.5272,19.4944,19.5026,64254.586
2005-12-21 12:50:00,23.84,23.85,23.82,23.82,55944.05594405594,19.5108,19.519,19.4944,19.4944,55944.0559
2005-12-21 12:55:00,23.82,23.87,23.82,23.87,63849.19428397688,19.4944,19.5353,19.4944,19.5353,63849.1943
2005-12-21 13:00:00,23.86,23.87,23.84,23.85,126178.1696564305,19.5272,19.5353,19.5108,19.519,126178.1697
2005-12-21 13:05:00,23.86,23.86,23.83,23.83,57869.66656531873,19.5272,19.5272,19.5026,19.5026,57869.6666
2005-12-21 13:10:00,23.83,23.84,23.8,23.82,134691.39556096075,19.5026,19.5108,19.478,19.4944,134691.3956
2005-12-21 13:15:00,23.82,23.84,23.82,23.83,135299.48312557006,19.4944,19.5108,19.4944,19.5026,135299.4831
2005-12-21 13:20:00,23.82,23.86,23.81,23.85,55133.27252457686,19.4944,19.5272,19.4862,19.519,55133.2725
2005-12-21 13:25:00,23.86,23.86,23.77,23.79,149589.54089388868,19.5272,19.5272,19.4535,19.4699,149589.5409
2005-12-21 13:30:00,23.79,23.82,23.75,23.75,71957.02847876759,19.4699,19.4944,19.4371,19.4371,71957.0285
2005-12-21 13:35:00,23.77,23.78,23.75,23.77,46214.65491030708,19.4535,19.4617,19.4371,19.4535,46214.6549
2005-12-21 13:40:00,23.77,23.79,23.77,23.79,83916.08391608391,19.4535,19.4699,19.4535,19.4699,83916.0839
2005-12-21 13:45:00,23.79,23.82,23.78,23.8,51586.095064355926,19.4699,19.4944,19.4617,19.478,51586.0951
2005-12-21 13:50:00,23.81,23.81,23.78,23.78,37701.42900577682,19.4862,19.4862,19.4617,19.4617,37701.429
2005-12-21 13:55:00,23.78,23.79,23.76,23.77,90402.35127191649,19.4617,19.4699,19.4453,19.4535,90402.3513
2005-12-21 14:00:00,23.76,23.77,23.74,23.74,64761.32563089084,19.4453,19.4535,19.4289,19.4289,64761.3256
2005-12-21 14:05:00,23.75,23.75,23.73,23.74,96483.22691800952,19.4371,19.4371,19.4208,19.4289,96483.2269
2005-12-21 14:10:00,23.73,23.74,23.72,23.72,107631.49893584674,19.4208,19.4289,19.4126,19.4126,107631.4989
2005-12-21 14:15:00,23.72,23.79,23.71,23.74,105199.14867740952,19.4126,19.4699,19.4044,19.4289,105199.1487
2005-12-21 14:20:00,23.74,23.75,23.73,23.75,41653.9981757373,19.4289,19.4371,19.4208,19.4371,41653.9982
2005-12-21 14:25:00,23.74,23.75,23.72,23.72,41856.69403060707,19.4289,19.4371,19.4126,19.4126,41856.694
2005-12-21 14:30:00,23.73,23.73,23.7,23.7,57058.88314583966,19.4208,19.4208,19.3962,19.3962,57058.8831
2005-12-21 14:35:00,23.7,23.72,23.69,23.7,101449.27536231882,19.3962,19.4126,19.388,19.3962,101449.2754
2005-12-21 14:40:00,23.7,23.7,23.68,23.7,88071.34894091415,19.3962,19.3962,19.3798,19.3962,88071.3489
2005-12-21 14:45:00,23.7,23.7,23.67,23.68,168338.90746934223,19.3962,19.3962,19.3717,19.3798,168338.9075
2005-12-21 14:50:00,23.68,23.68,23.63,23.64,111584.06810580722,19.3798,19.3798,19.3389,19.3471,111584.0681
2005-12-21 14:55:00,23.64,23.65,23.63,23.64,105908.58416945372,19.3471,19.3553,19.3389,19.3471,105908.5842
2005-12-21 15:00:00,23.64,23.66,23.63,23.65,92023.9181108746,19.3471,19.3635,19.3389,19.3553,92023.9181
2005-12-21 15:05:00,23.65,23.68,23.65,23.67,69119.28651059084,19.3553,19.3798,19.3553,19.3717,69119.2865
2005-12-21 15:10:00,23.67,23.73,23.67,23.73,113813.72250937468,19.3717,19.4208,19.3717,19.4208,113813.7225
2005-12-21 15:15:00,23.73,23.76,23.72,23.74,85436.30282760716,19.4208,19.4453,19.4126,19.4289,85436.3028
2005-12-21 15:20:00,23.74,23.78,23.73,23.78,162055.33596837943,19.4289,19.4617,19.4208,19.4617,162055.336
2005-12-21 15:25:00,23.78,23.78,23.75,23.76,91415.83054626532,19.4617,19.4617,19.4371,19.4453,91415.8305
2005-12-21 15:30:00,23.77,23.77,23.73,23.77,91314.48261883044,19.4535,19.4535,19.4208,19.4535,91314.4826
2005-12-21 15:35:00,23.76,23.82,23.76,23.81,129218.60747947702,19.4453,19.4944,19.4453,19.4862,129218.6075
2005-12-21 15:40:00,23.82,23.82,23.77,23.81,188000.4053917097,19.4944,19.4944,19.4535,19.4862,188000.4054
2005-12-21 15:45:00,23.81,23.86,23.8,23.84,121820.20877673048,19.4862,19.5272,19.478,19.5108,121820.2088
2005-12-21 15:50:00,23.86,23.87,23.8,23.8,251444.20796594705,19.5272,19.5353,19.478,19.478,251444.208
2005-12-21 15:55:00,23.8,23.82,23.79,23.8,374480.5918718962,19.478,19.4944,19.4699,19.478,374480.5919
2005-12-22 09:30:00,23.8,23.89,23.79,23.86,153744.80591871895,19.478,19.5517,19.4699,19.5272,153744.8059
2005-12-22 09:35:00,23.85,23.88,23.8,23.87,44491.74014391405,19.519,19.5435,19.478,19.5353,44491.7401
2005-12-22 09:40:00,23.88,23.88,23.82,23.83,48342.96138643964,19.5435,19.5435,19.4944,19.5026,48342.9614
2005-12-22 09:45:00,23.86,23.87,23.81,23.82,81382.3857302118,19.5272,19.5353,19.4862,19.4944,81382.3857
2005-12-22 09:50:00,23.81,23.88,23.81,23.84,122630.99219620955,19.4862,19.5435,19.4862,19.5108,122630.9922
2005-12-22 09:55:00,23.85,23.86,23.75,23.8,85638.99868247693,19.519,19.5272,19.4371,19.478,85638.9987
2005-12-22 10:00:00,23.79,23.81,23.74,23.74,50673.96371744197,19.4699,19.4862,19.4289,19.4289,50673.9637
2005-12-22 10:05:00,23.74,23.74,23.71,23.72,93341.44116752812,19.4289,19.4289,19.4044,19.4126,93341.4412
2005-12-22 10:10:00,23.73,23.74,23.71,23.71,74693.42251950946,19.4208,19.4289,19.4044,19.4044,74693.4225
2005-12-22 10:15:00,23.71,23.71,23.64,23.69,227323.40123644468,19.4044,19.4044,19.3471,19.388,227323.4012
2005-12-22 10:20:00,23.69,23.69,23.66,23.68,30607.07408533495,19.388,19.388,19.3635,19.3798,30607.0741
2005-12-22 10:25:00,23.69,23.77,23.68,23.75,53309.00983074895,19.388,19.4535,19.3798,19.4371,53309.0098
2005-12-22 10:30:00,23.74,23.76,23.71,23.76,40032.43133677916,19.4289,19.4453,19.4044,19.4453,40032.4313
2005-12-22 10:35:00,23.77,23.78,23.74,23.77,32836.728488902394,19.4535,19.4617,19.4289,19.4535,32836.7285
2005-12-22 10:40:00,23.78,23.78,23.76,23.78,37701.42900577682,19.4617,19.4617,19.4453,19.4617,37701.429
2005-12-22 10:45:00,23.77,23.77,23.75,23.76,56957.53521840477,19.4535,19.4535,19.4371,19.4453,56957.5352
2005-12-22 10:50:00,23.75,23.78,23.75,23.78,68105.807236242,19.4371,19.4617,19.4371,19.4617,68105.8072
2005-12-22 10:55:00,23.78,23.78,23.76,23.77,146143.71136110264,19.4617,19.4617,19.4453,19.4535,146143.7114
2005-12-22 11:00:00,23.78,23.78,23.75,23.76,77733.86034255598,19.4617,19.4617,19.4371,19.4453,77733.8603
2005-12-22 11:05:00,23.76,23.78,23.74,23.77,53714.401540488485,19.4453,19.4617,19.4289,19.4535,53714.4015
2005-12-22 11:10:00,23.76,23.78,23.76,23.76,39525.69169960474,19.4453,19.4617,19.4453,19.4453,39525.6917
2005-12-22 11:15:00,23.77,23.78,23.75,23.76,44897.131853653584,19.4535,19.4617,19.4371,19.4453,44897.1319
2005-12-22 11:20:00,23.76,23.8,23.76,23.78,106922.06344380256,19.4453,19.478,19.4453,19.4617,106922.0634
2005-12-22 11:25:00,23.77,23.81,23.77,23.8,114928.54971115838,19.4535,19.4862,19.4535,19.478,114928.5497
2005-12-22 11:30:00,23.81,23.82,23.78,23.81,71652.98469646294,19.4862,19.4944,19.4617,19.4862,71652.9847
2005-12-22 11:35:00,23.81,23.82,23.8,23.82,36079.86216681868,19.4862,19.4944,19.478,19.4944,36079.8622
2005-12-22 11:40:00,23.82,23.82,23.8,23.82,49457.78858822336,19.4944,19.4944,19.478,19.4944,49457.7886
2005-12-22 11:45:00,23.82,23.82,23.79,23.81,78037.90412486064,19.4944,19.4944,19.4699,19.4862,78037.9041
2005-12-22 11:50:00,23.81,23.82,23.8,23.82,71652.98469646294,19.4862,19.4944,19.478,19.4944,71652.9847
2005-12-22 11:55:00,23.8,23.83,23.79,23.82,130029.39089895607,19.478,19.5026,19.4699,19.4944,130029.3909
2005-12-22 12:00:00,23.82,23.83,23.81,23.82,69828.72200263504,19.4944,19.5026,19.4862,19.4944,69828.722
2005-12-22 12:05:00,23.82,23.83,23.8,23.81,72362.42018850714,19.4944,19.5026,19.478,19.4862,72362.4202
2005-12-22 12:10:00,23.81,23.82,23.76,23.77,88476.74065065368,19.4862,19.4944,19.4453,19.4535,88476.7407
2005-12-22 12:15:00,23.77,23.79,23.76,23.78,44289.04428904428,19.4535,19.4699,19.4453,19.4617,44289.0443
2005-12-22 12:20:00,23.77,23.79,23.77,23.78,32329.988851727976,19.4535,19.4699,19.4535,19.4617,32329.9889
2005-12-22 12:25:00,23.78,23.78,23.76,23.76,82699.9087868653,19.4617,19.4617,19.4453,19.4453,82699.9088
2005-12-22 12:30:00,23.76,23.77,23.74,23.76,62430.32329988851,19.4453,19.4535,19.4289,19.4453,62430.3233
2005-12-22 12:35:00,23.77,23.77,23.74,23.75,38816.25620756055,19.4535,19.4535,19.4289,19.4371,38816.2562
2005-12-22 12:40:00,23.75,23.76,23.71,23.72,97902.09790209788,19.4371,19.4453,19.4044,19.4126,97902.0979
2005-12-22 12:45:00,23.72,23.73,23.71,23.73,34052.903618121,19.4126,19.4208,19.4044,19.4208,34052.9036
2005-12-22 12:50:00,23.72,23.75,23.72,23.75,41856.69403060707,19.4126,19.4371,19.4126,19.4371,41856.694
2005-12-22 12:55:00,23.75,23.77,23.74,23.76,80064.86267355831,19.4371,19.4535,19.4289,19.4453,80064.8627
2005-12-22 13:00:00,23.76,23.78,23.74,23.74,92327.96189317926,19.4453,19.4617,19.4289,19.4289,92327.9619
2005-12-22 13:05:00,23.74,23.74,23.71,23.73,91415.83054626532,19.4289,19.4289,19.4044,19.4208,91415.8305
2005-12-22 13:10:00,23.72,23.73,23.72,23.72,49761.83237052801,19.4126,19.4208,19.4126,19.4126,49761.8324
2005-12-22 13:15:00,23.72,23.73,23.71,23.72,60910.104388365246,19.4126,19.4208,19.4044,19.4126,60910.1044
2005-12-22 13:20:00,23.72,23.73,23.71,23.72,54018.44532279314,19.4126,19.4208,19.4044,19.4126,54018.4453
2005-12-22 13:25:00,23.72,23.74,23.71,23.73,81585.08158508157,19.4126,19.4289,19.4044,19.4208,81585.0816
2005-12-22 13:30:00,23.72,23.75,23.72,23.75,68308.50309111178,19.4126,19.4371,19.4126,19.4371,68308.5031
2005-12-22 13:35:00,23.74,23.75,23.74,23.74,33140.772271207046,19.4289,19.4371,19.4289,19.4289,33140.7723
2005-12-22 13:40:00,23.75,23.76,23.74,23.74,72463.76811594202,19.4371,19.4453,19.4289,19.4289,72463.7681
2005-12-22 13:45:00,23.75,23.76,23.73,23.74,34559.64325529542,19.4371,19.4453,19.4208,19.4289,34559.6433
2005-12-22 13:50:00,23.73,23.75,23.73,23.73,87057.86966656531,19.4208,19.4371,19.4208,19.4208,87057.8697
2005-12-22 13:55:00,23.73,23.78,23.72,23.75,74592.07459207458,19.4208,19.4617,19.4126,19.4371,74592.0746
2005-12-22 14:00:00,23.75,23.76,23.73,23.75,51788.79091922569,19.4371,19.4453,19.4208,19.4371,51788.7909
2005-12-22 14:05:00,23.75,23.8,23.74,23.79,61112.80024323502,19.4371,19.478,19.4289,19.4699,61112.8002
2005-12-22 14:10:00,23.78,23.82,23.78,23.81,44491.74014391405,19.4617,19.4944,19.4617,19.4862,44491.7401
2005-12-22 14:15:00,23.8,23.81,23.79,23.81,71450.28884159318,19.478,19.4862,19.4699,19.4862,71450.2888
2005-12-22 14:20:00,23.8,23.81,23.79,23.8,30100.33444816053,19.478,19.4862,19.4699,19.478,30100.3344
2005-12-22 14:25:00,23.8,23.81,23.79,23.8,57869.66656531873,19.478,19.4862,19.4699,19.478,57869.6666
2005-12-22 14:30:00,23.8,23.81,23.79,23.8,58275.05827505827,19.478,19.4862,19.4699,19.478,58275.0583
2005-12-22 14:35:00,23.8,23.83,23.79,23.82,77936.55619742574,19.478,19.5026,19.4699,19.4944,77936.5562
2005-12-22 14:40:00,23.82,23.84,23.81,23.83,86449.782101956,19.4944,19.5108,19.4862,19.5026,86449.7821
2005-12-22 14:45:00,23.83,23.84,23.81,23.83,85943.04246478158,19.5026,19.5108,19.4862,19.5026,85943.0425
2005-12-22 14:50:00,23.84,23.85,23.83,23.83,65470.76112293502,19.5108,19.519,19.5026,19.5026,65470.7611
2005-12-22 14:55:00,23.82,23.85,23.82,23.84,132360.39322995843,19.4944,19.519,19.4944,19.5108,132360.3932
2005-12-22 15:00:00,23.85,23.85,23.83,23.84,78544.64376203505,19.519,19.519,19.5026,19.5108,78544.6438
2005-12-22 15:05:00,23.83,23.86,23.83,23.85,72565.1160433769,19.5026,19.5272,19.5026,19.519,72565.116
2005-12-22 15:10:00,23.84,23.85,23.84,23.84,75504.20593898854,19.5108,19.519,19.5108,19.5108,75504.2059
2005-12-22 15:15:00,23.85,23.88,23.84,23.87,75706.9017938583,19.519,19.5435,19.5108,19.5353,75706.9018
2005-12-22 15:20:00,23.87,23.87,23.84,23.85,83409.34427890948,19.5353,19.5353,19.5108,19.519,83409.3443
2005-12-22 15:25:00,23.86,23.87,23.85,23.86,100334.4481605351,19.5272,19.5353,19.519,19.5272,100334.4482
2005-12-22 15:30:00,23.86,23.88,23.86,23.86,79558.1230363839,19.5272,19.5435,19.5272,19.5272,79558.123
2005-12-22 15:35:00,23.86,23.87,23.85,23.86,119894.5981554677,19.5272,19.5353,19.519,19.5272,119894.5982
2005-12-22 15:40:00,23.86,23.87,23.83,23.83,89186.17614269786,19.5272,19.5353,19.5026,19.5026,89186.1761
2005-12-22 15:45:00,23.83,23.86,23.82,23.86,110266.54504915372,19.5026,19.5272,19.4944,19.5272,110266.545
2005-12-22 15:50:00,23.85,23.86,23.83,23.84,116955.50825985608,19.519,19.5272,19.5026,19.5108,116955.5083
2005-12-22 15:55:00,23.83,23.87,23.83,23.85,181716.8338907469,19.5026,19.5353,19.5026,19.519,181716.8339
2005-12-23 09:30:00,23.63,23.94,23.63,23.91,136008.91861761425,19.3389,19.5926,19.3389,19.5681,136008.9186
2005-12-23 09:35:00,23.91,23.96,23.88,23.93,47126.78625722103,19.5681,19.609,19.5435,19.5844,47126.7863
2005-12-23 09:40:00,23.93,23.94,23.88,23.89,63545.15050167223,19.5844,19.5926,19.5435,19.5517,63545.1505
2005-12-23 09:45:00,23.89,23.94,23.88,23.92,43072.86915982568,19.5517,19.5926,19.5435,19.5763,43072.8692
2005-12-23 09:50:00,23.92,23.94,23.9,23.92,30201.682375595414,19.5763,19.5926,19.5599,19.5763,30201.6824
2005-12-23 09:55:00,23.93,23.99,23.93,23.99,81990.4732948211,19.5844,19.6335,19.5844,19.6335,81990.4733
2005-12-23 10:00:00,24.0,24.01,23.96,23.98,40741.86682882335,19.6417,19.6499,19.609,19.6254,40741.8668
2005-12-23 10:05:00,23.98,24.01,23.96,24.01,54322.48910509779,19.6254,19.6499,19.609,19.6499,54322.4891
2005-12-23 10:10:00,24.01,24.02,23.97,23.99,34660.99118273031,19.6499,19.6581,19.6172,19.6335,34660.9912
2005-12-23 10:15:00,23.98,23.99,23.96,23.98,45403.871490828,19.6254,19.6335,19.609,19.6254,45403.8715
2005-12-23 10:20:00,23.98,24.0,23.98,23.99,31417.857504814023,19.6254,19.6417,19.6254,19.6335,31417.8575
2005-12-23 10:25:00,23.99,24.0,23.98,23.99,46518.69869261173,19.6335,19.6417,19.6254,19.6335,46518.6987
2005-12-23 10:30:00,23.99,24.0,23.95,23.95,86145.73831965135,19.6335,19.6417,19.6008,19.6008,86145.7383
2005-12-23 10:35:00,23.97,23.99,23.95,23.97,30911.1178676396,19.6172,19.6335,19.6008,19.6172,30911.1179
2005-12-23 10:40:00,23.97,23.98,23.95,23.98,86956.52173913042,19.6172,19.6254,19.6008,19.6254,86956.5217
2005-12-23 10:45:00,23.98,23.98,23.95,23.97,53815.74946792337,19.6254,19.6254,19.6008,19.6172,53815.7495
2005-12-23 10:50:00,23.97,24.0,23.96,23.98,30201.682375595414,19.6172,19.6417,19.609,19.6254,30201.6824
2005-12-23 10:55:00,23.98,24.0,23.98,23.98,20168.237559541903,19.6254,19.6417,19.6254,19.6254,20168.2376
2005-12-23 11:00:00,23.99,24.0,23.98,24.0,39627.03962703962,19.6335,19.6417,19.6254,19.6417,39627.0396
2005-12-23 11:05:00,24.0,24.0,23.98,23.98,31113.81372250937,19.6417,19.6417,19.6254,19.6254,31113.8137
2005-12-23 11:10:00,23.99,24.0,23.98,23.99,21587.10854363028,19.6335,19.6417,19.6254,19.6335,21587.1085
2005-12-23 11:15:00,23.99,24.01,23.98,24.01,34762.339110165194,19.6335,19.6499,19.6254,19.6499,34762.3391
2005-12-23 11:20:00,24.01,24.02,24.0,24.02,26451.809060504707,19.6499,19.6581,19.6417,19.6581,26451.8091
2005-12-23 11:25:00,24.01,24.02,24.0,24.0,28884.15931894192,19.6499,19.6581,19.6417,19.6417,28884.1593
2005-12-23 11:30:00,24.0,24.02,24.0,24.01,23614.06709232796,19.6417,19.6581,19.6417,19.6499,23614.0671
2005-12-23 11:35:00,24.01,24.03,24.0,24.02,38005.47278808148,19.6499,19.6663,19.6417,19.6581,38005.4728
2005-12-23 11:40:00,24.01,24.03,24.01,24.02,15708.928752407011,19.6499,19.6663,19.6499,19.6581,15708.9288
2005-12-23 11:45:00,24.02,24.02,24.01,24.01,16215.668389581431,19.6581,19.6581,19.6499,19.6499,16215.6684
2005-12-23 11:50:00,24.02,24.04,24.01,24.02,31519.205432248906,19.6581,19.6745,19.6499,19.6581,31519.2054
2005-12-23 11:55:00,24.02,24.06,24.02,24.05,68815.24272828619,19.6581,19.6908,19.6581,19.6827,68815.2427
2005-12-23 12:00:00,24.06,24.06,24.03,24.03,18242.62693827911,19.6908,19.6908,19.6663,19.6663,18242.6269
2005-12-23 12:05:00,24.03,24.03,24.02,24.02,18952.06243032329,19.6663,19.6663,19.6581,19.6581,18952.0624
2005-12-23 12:10:00,24.02,24.03,24.02,24.02,18141.279010844224,19.6581,19.6663,19.6581,19.6581,18141.279
2005-12-23 12:15:00,24.02,24.03,24.0,24.0,27972.02797202797,19.6581,19.6663,19.6417,19.6417,27972.028
2005-12-23 12:20:00,24.0,24.0,23.99,23.99,22296.544035674466,19.6417,19.6417,19.6335,19.6335,22296.544
2005-12-23 12:25:00,23.99,24.01,23.99,23.99,24526.198439241914,19.6335,19.6499,19.6335,19.6335,24526.1984
2005-12-23 12:30:00,23.99,24.0,23.98,23.99,23005.979527718653,19.6335,19.6417,19.6254,19.6335,23005.9795
2005-12-23 12:35:00,23.98,24.01,23.98,24.0,13073.882639100028,19.6254,19.6499,19.6254,19.6417,13073.8826
2005-12-23 12:40:00,24.0,24.01,23.99,24.0,35775.81838451403,19.6417,19.6499,19.6335,19.6417,35775.8184
2005-12-23 12:45:00,24.0,24.03,23.99,24.03,54727.88081483733,19.6417,19.6663,19.6335,19.6663,54727.8808
2005-12-23 12:50:00,24.02,24.03,24.01,24.02,26451.809060504707,19.6581,19.6663,19.6499,19.6581,26451.8091
2005-12-23 12:55:00,24.02,24.03,24.01,24.01,55842.70801662105,19.6581,19.6663,19.6499,19.6499,55842.708
2005-12-23 13:00:00,24.02,24.02,24.01,24.01,12161.751292186073,19.6581,19.6581,19.6499,19.6499,12161.7513
2005-12-23 13:05:00,24.0,24.01,23.99,24.0,31721.90128711867,19.6417,19.6499,19.6335,19.6417,31721.9013
2005-12-23 13:10:00,23.99,24.0,23.98,23.99,33242.12019864193,19.6335,19.6417,19.6254,19.6335,33242.1202
2005-12-23 13:15:00,23.99,24.01,23.98,24.0,50978.00749974662,19.6335,19.6499,19.6254,19.6417,50978.0075
2005-12-23 13:20:00,24.0,24.0,23.98,23.98,35167.730819904726,19.6417,19.6417,19.6254,19.6254,35167.7308
2005-12-23 13:25:00,23.99,23.99,23.97,23.97,28782.81139150704,19.6335,19.6335,19.6172,19.6172,28782.8114
2005-12-23 13:30:00,23.97,23.98,23.93,23.96,48140.26553156987,19.6172,19.6254,19.5844,19.609,48140.2655
2005-12-23 13:35:00,23.96,23.96,23.93,23.95,27972.02797202797,19.609,19.609,19.5844,19.6008,27972.028
2005-12-23 13:40:00,23.95,24.0,23.95,24.0,70639.5054221141,19.6008,19.6417,19.6008,19.6417,70639.5054
2005-12-23 13:45:00,23.99,23.99,23.97,23.97,20472.28134184656,19.6335,19.6335,19.6172,19.6172,20472.2813
2005-12-23 13:50:00,23.98,23.98,23.96,23.98,37194.689368602405,19.6254,19.6254,19.609,19.6254,37194.6894
2005-12-23 13:55:00,23.97,23.99,23.96,23.99,18749.36657545353,19.6172,19.6335,19.609,19.6335,18749.3666
2005-12-23 14:00:00,23.98,23.99,23.97,23.98,22904.63160028377,19.6254,19.6335,19.6172,19.6254,22904.6316
2005-12-23 14:05:00,23.98,23.98,23.97,23.97,20168.237559541903,19.6254,19.6254,19.6172,19.6172,20168.2376
2005-12-23 14:10:00,23.97,23.99,23.97,23.99,34762.339110165194,19.6172,19.6335,19.6172,19.6335,34762.3391
2005-12-23 14:15:00,23.98,23.99,23.97,23.97,37600.08107834194,19.6254,19.6335,19.6172,19.6172,37600.0811
2005-12-23 14:20:00,23.98,23.99,23.96,23.97,61923.58366271409,19.6254,19.6335,19.609,19.6172,61923.5837
2005-12-23 14:25:00,23.98,23.99,23.97,23.98,17431.843518800037,19.6254,19.6335,19.6172,19.6254,17431.8435
2005-12-23 14:30:00,23.98,23.99,23.97,23.97,10033.44481605351,19.6254,19.6335,19.6172,19.6172,10033.4448
2005-12-23 14:35:00,23.98,23.99,23.97,23.97,17938.58315597446,19.6254,19.6335,19.6172,19.6172,17938.5832
2005-12-23 14:40:00,23.98,23.98,23.97,23.97,13986.013986013984,19.6254,19.6254,19.6172,19.6172,13986.014
2005-12-23 14:45:00,23.98,23.98,23.97,23.98,10641.532380662811,19.6254,19.6254,19.6172,19.6254,10641.5324
2005-12-23 14:50:00,23.98,23.99,23.97,23.99,16114.320462146548,19.6254,19.6335,19.6172,19.6335,16114.3205
2005-12-23 14:55:00,23.98,24.0,23.98,23.99,38106.82071551636,19.6254,19.6417,19.6254,19.6335,38106.8207
2005-12-23 15:00:00,23.99,24.01,23.99,24.01,34559.64325529542,19.6335,19.6499,19.6335,19.6499,34559.6433
2005-12-23 15:05:00,24.0,24.03,23.99,24.0,69119.28651059084,19.6417,19.6663,19.6335,19.6417,69119.2865
2005-12-23 15:10:00,23.99,24.0,23.98,23.99,44086.34843417451,19.6335,19.6417,19.6254,19.6335,44086.3484
2005-12-23 15:15:00,23.98,23.99,23.96,23.96,34255.59947299077,19.6254,19.6335,19.609,19.609,34255.5995
2005-12-23 15:20:00,23.96,23.97,23.95,23.96,74592.07459207458,19.609,19.6172,19.6008,19.609,74592.0746
2005-12-23 15:25:00,23.96,23.98,23.95,23.97,35775.81838451403,19.609,19.6254,19.6008,19.6172,35775.8184
2005-12-23 15:30:00,23.97,23.98,23.97,23.97,31417.857504814023,19.6172,19.6254,19.6172,19.6172,31417.8575
2005-12-23 15:35:00,23.98,23.99,23.97,23.98,53714.401540488485,19.6254,19.6335,19.6172,19.6254,53714.4015
2005-12-23 15:40:00,23.98,23.99,23.98,23.98,37296.03729603729,19.6254,19.6335,19.6254,19.6254,37296.0373
2005-12-23 15:45:00,23.98,23.99,23.95,23.96,89186.17614269786,19.6254,19.6335,19.6008,19.609,89186.1761
2005-12-23 15:50:00,23.96,23.97,23.95,23.96,110063.84919428396,19.609,19.6172,19.6008,19.609,110063.8492
2005-12-23 15:55:00,23.97,23.98,23.95,23.97,119185.16266342351,19.6172,19.6254,19.6008,19.6172,119185.1627
2005-12-27 09:30:00,24.02,24.08,23.98,24.07,178271.00435796086,19.6581,19.7072,19.6254,19.699,178271.0044
2005-12-27 09:35:00,24.06,24.07,23.97,23.97,33343.46812607682,19.6908,19.699,19.6172,19.6172,33343.4681
2005-12-27 09:40:00,23.97,23.98,23.95,23.98,57058.88314583966,19.6172,19.6254,19.6008,19.6254,57058.8831
2005-12-27 09:45:00,23.98,24.0,23.97,24.0,52599.57433870476,19.6254,19.6417,19.6172,19.6417,52599.5743
2005-12-27 09:50:00,24.0,24.03,23.96,23.97,75098.814229249,19.6417,19.6663,19.609,19.6172,75098.8142
2005-12-27 09:55:00,23.96,23.98,23.95,23.97,32532.684706597745,19.609,19.6254,19.6008,19.6172,32532.6847
2005-12-27 10:00:00,23.98,23.98,23.96,23.96,33039.42434377217,19.6254,19.6254,19.609,19.609,33039.4243
2005-12-27 10:05:00,23.96,23.97,23.95,23.96,43174.21708726056,19.609,19.6172,19.6008,19.609,43174.2171
2005-12-27 10:10:00,23.95,23.96,23.94,23.95,34356.947400425655,19.6008,19.609,19.5926,19.6008,34356.9474
2005-12-27 10:15:00,23.95,23.96,23.95,23.95,16114.320462146548,19.6008,19.609,19.6008,19.6008,16114.3205
2005-12-27 10:20:00,23.95,23.96,23.95,23.95,32329.988851727976,19.6008,19.609,19.6008,19.6008,32329.9889
2005-12-27 10:25:00,23.95,23.96,23.94,23.95,88882.13236039321,19.6008,19.609,19.5926,19.6008,88882.1324
2005-12-27 10:30:00,23.94,23.96,23.93,23.95,57362.92692814431,19.5926,19.609,19.5844,19.6008,57362.9269
2005-12-27 10:35:00,23.94,23.95,23.89,23.91,62835.715009628046,19.5926,19.6008,19.5517,19.5681,62835.715
2005-12-27 10:40:00,23.91,23.92,23.91,23.92,21283.064761325622,19.5681,19.5763,19.5681,19.5763,21283.0648
2005-12-27 10:45:00,23.92,23.94,23.91,23.92,36485.25387655822,19.5763,19.5926,19.5681,19.5763,36485.2539
2005-12-27 10:50:00,23.92,23.92,23.89,23.89,36079.86216681868,19.5763,19.5763,19.5517,19.5517,36079.8622
2005-12-27 10:55:00,23.91,23.91,23.88,23.88,63342.454646802464,19.5681,19.5681,19.5435,19.5435,63342.4546
2005-12-27 11:00:00,23.88,23.91,23.88,23.89,69119.28651059084,19.5435,19.5681,19.5435,19.5517,69119.2865
2005-12-27 11:05:00,23.9,23.91,23.88,23.9,26046.41735076517,19.5599,19.5681,19.5435,19.5599,26046.4174
2005-12-27 11:10:00,23.88,23.91,23.88,23.89,42160.73781291172,19.5435,19.5681,19.5435,19.5517,42160.7378
2005-12-27 11:15:00,23.9,23.91,23.89,23.9,48545.65724130941,19.5599,19.5681,19.5517,19.5599,48545.6572
2005-12-27 11:20:00,23.89,23.9,23.88,23.89,30303.030303030297,19.5517,19.5599,19.5435,19.5517,30303.0303
2005-12-27 11:25:00,23.88,23.89,23.85,23.87,57869.66656531873,19.5435,19.5517,19.519,19.5353,57869.6666
2005-12-27 11:30:00,23.87,23.89,23.83,23.86,63038.41086449781,19.5353,19.5517,19.5026,19.5272,63038.4109
2005-12-27 11:35:00,23.86,23.87,23.85,23.85,33647.51190838147,19.5272,19.5353,19.519,19.519,33647.5119
2005-12-27 11:40:00,23.85,23.87,23.84,23.84,28580.11553663727,19.519,19.5353,19.5108,19.5108,28580.1155
2005-12-27 11:45:00,23.85,23.86,23.82,23.82,49255.0927333536,19.519,19.5272,19.4944,19.4944,49255.0927
2005-12-27 11:50:00,23.82,23.83,23.81,23.83,40133.77926421404,19.4944,19.5026,19.4862,19.5026,40133.7793
2005-12-27 11:55:00,23.83,23.84,23.81,23.82,54525.18495996756,19.5026,19.5108,19.4862,19.4944,54525.185
2005-12-27 12:00:00,23.81,23.82,23.79,23.79,61923.58366271409,19.4862,19.4944,19.4699,19.4699,61923.5837
2005-12-27 12:05:00,23.79,23.81,23.79,23.81,54221.14117766291,19.4699,19.4862,19.4699,19.4862,54221.1412
2005-12-27 12:10:00,23.8,23.82,23.79,23.79,59491.23340427687,19.478,19.4944,19.4699,19.4699,59491.2334
2005-12-27 12:15:00,23.8,23.82,23.79,23.82,39931.08340934428,19.478,19.4944,19.4699,19.4944,39931.0834
2005-12-27 12:20:00,23.83,23.85,23.83,23.84,31620.55335968379,19.5026,19.519,19.5026,19.5108,31620.5534
2005-12-27 12:25:00,23.84,23.87,23.83,23.87,25539.67771359076,19.5108,19.5353,19.5026,19.5353,25539.6777
2005-12-27 12:30:00,23.86,23.88,23.84,23.86,26350.461133069824,19.5272,19.5435,19.5108,19.5272,26350.4611
2005-12-27 12:35:00,23.87,23.89,23.86,23.89,14188.709840883752,19.5353,19.5517,19.5272,19.5517,14188.7098
2005-12-27 12:40:00,23.88,23.9,23.87,23.88,26553.1569879396,19.5435,19.5599,19.5353,19.5435,26553.157
2005-12-27 12:45:00,23.89,23.89,23.88,23.88,13073.882639100028,19.5517,19.5517,19.5435,19.5435,13073.8826
2005-12-27 12:50:00,23.89,23.89,23.86,23.87,37904.1248606466,19.5517,19.5517,19.5272,19.5353,37904.1249
2005-12-27 12:55:00,23.87,23.89,23.86,23.87,31113.81372250937,19.5353,19.5517,19.5272,19.5353,31113.8137
2005-12-27 13:00:00,23.88,23.9,23.87,23.89,48342.96138643964,19.5435,19.5599,19.5353,19.5517,48342.9614
2005-12-27 13:05:00,23.89,23.9,23.88,23.9,40640.51890138846,19.5517,19.5599,19.5435,19.5599,40640.5189
2005-12-27 13:10:00,23.89,23.93,23.89,23.91,35370.4266747745,19.5517,19.5844,19.5517,19.5681,35370.4267
2005-12-27 13:15:00,23.91,23.94,23.91,23.94,50978.00749974662,19.5681,19.5926,19.5681,19.5926,50978.0075
2005-12-27 13:20:00,23.93,23.93,23.86,23.87,93544.13702239787,19.5844,19.5844,19.5272,19.5353,93544.137
2005-12-27 13:25:00,23.86,23.87,23.85,23.85,27262.59247998378,19.5272,19.5353,19.519,19.519,27262.5925
2005-12-27 13:30:00,23.85,23.87,23.82,23.84,47836.22174926522,19.519,19.5353,19.4944,19.5108,47836.2217
2005-12-27 13:35:00,23.81,23.83,23.81,23.82,56450.79558123036,19.4862,19.5026,19.4862,19.4944,56450.7956
2005-12-27 13:40:00,23.82,23.83,23.81,23.83,50065.876152832665,19.4944,19.5026,19.4862,19.5026,50065.8762
2005-12-27 13:45:00,23.82,23.83,23.81,23.82,31519.205432248906,19.4944,19.5026,19.4862,19.4944,31519.2054
2005-12-27 13:50:00,23.81,23.82,23.78,23.79,57971.01449275362,19.4862,19.4944,19.4617,19.4699,57971.0145
2005-12-27 13:55:00,23.79,23.83,23.79,23.83,43072.86915982568,19.4699,19.5026,19.4699,19.5026,43072.8692
2005-12-27 14:00:00,23.83,23.87,23.82,23.85,55944.05594405594,19.5026,19.5353,19.4944,19.519,55944.0559
2005-12-27 14:05:00,23.85,23.87,23.84,23.87,186480.18648018644,19.519,19.5353,19.5108,19.5353,186480.1865
2005-12-27 14:10:00,23.87,23.88,23.86,23.87,33444.8160535117,19.5353,19.5435,19.5272,19.5353,33444.8161
2005-12-27 14:15:00,23.87,23.88,23.86,23.88,41045.910611128,19.5353,19.5435,19.5272,19.5435,41045.9106
2005-12-27 14:20:00,23.88,23.89,23.87,23.87,49052.39687848383,19.5435,19.5517,19.5353,19.5353,49052.3969
2005-12-27 14:25:00,23.87,23.89,23.86,23.88,77632.51241512109,19.5353,19.5517,19.5272,19.5435,77632.5124
2005-12-27 14:30:00,23.89,23.91,23.88,23.9,63241.10671936758,19.5517,19.5681,19.5435,19.5599,63241.1067
2005-12-27 14:35:00,23.9,23.92,23.87,23.87,99929.05645079556,19.5599,19.5763,19.5353,19.5353,99929.0565
2005-12-27 14:40:00,23.87,23.88,23.83,23.83,88476.74065065368,19.5353,19.5435,19.5026,19.5026,88476.7407
2005-12-27 14:45:00,23.84,23.9,23.84,23.89,65166.71734063037,19.5108,19.5599,19.5108,19.5517,65166.7173
2005-12-27 14:50:00,23.89,23.9,23.88,23.9,43275.56501469544,19.5517,19.5599,19.5435,19.5599,43275.565
2005-12-27 14:55:00,23.89,23.9,23.88,23.89,47836.22174926522,19.5517,19.5599,19.5435,19.5517,47836.2217
2005-12-27 15:00:00,23.89,23.92,23.89,23.91,83105.30049660483,19.5517,19.5763,19.5517,19.5681,83105.3005
2005-12-27 15:05:00,23.91,23.93,23.9,23.9,93645.48494983275,19.5681,19.5844,19.5599,19.5599,93645.4849
2005-12-27 15:10:00,23.91,23.92,23.88,23.88,68207.15516367689,19.5681,19.5763,19.5435,19.5435,68207.1552
2005-12-27 15:15:00,23.88,23.91,23.88,23.89,53714.401540488485,19.5435,19.5681,19.5435,19.5517,53714.4015
2005-12-27 15:20:00,23.89,23.91,23.88,23.9,46721.3945474815,19.5517,19.5681,19.5435,19.5599,46721.3945
2005-12-27 15:25:00,23.89,23.91,23.88,23.89,100435.79608796998,19.5517,19.5681,19.5435,19.5517,100435.7961
2005-12-27 15:30:00,23.89,23.9,23.87,23.87,36687.94973142799,19.5517,19.5599,19.5353,19.5353,36687.9497
2005-12-27 15:35:00,23.87,23.89,23.87,23.87,56552.14350866524,19.5353,19.5517,19.5353,19.5353,56552.1435
2005-12-27 15:40:00,23.87,23.87,23.81,23.83,104591.06111280022,19.5353,19.5353,19.4862,19.5026,104591.0611
2005-12-27 15:45:00,23.83,23.84,23.79,23.81,104692.40904023511,19.5026,19.5108,19.4699,19.4862,104692.409
2005-12-27 15:50:00,23.8,23.85,23.8,23.85,113611.0266545049,19.478,19.519,19.478,19.519,113611.0267
2005-12-27 15:55:00,23.84,23.85,23.82,23.84,144218.10073983984,19.5108,19.519,19.4944,19.5108,144218.1007
2005-12-28 09:30:00,23.79,23.88,23.79,23.86,148069.32198236545,19.4699,19.5435,19.4699,19.5272,148069.322
2005-12-28 09:35:00,23.84,23.91,23.83,23.84,50369.91993513732,19.5108,19.5681,19.5026,19.5108,50369.9199
2005-12-28 09:40:00,23.85,23.89,23.82,23.89,49660.48444309313,19.519,19.5517,19.4944,19.5517,49660.4844
2005-12-28 09:45:00,23.89,23.91,23.82,23.85,42059.389885476834,19.5517,19.5681,19.4944,19.519,42059.3899
2005-12-28 09:50:00,23.84,23.89,23.82,23.89,39018.95206243032,19.5108,19.5517,19.4944,19.5517,39018.9521
2005-12-28 09:55:00,23.89,23.97,23.88,23.94,89287.52407013276,19.5517,19.6172,19.5435,19.5926,89287.5241
2005-12-28 10:00:00,23.94,23.96,23.93,23.95,28073.37589946285,19.5926,19.609,19.5844,19.6008,28073.3759
2005-12-28 10:05:00,23.93,23.96,23.93,23.94,31012.465795074484,19.5844,19.609,19.5844,19.5926,31012.4658
2005-12-28 10:10:00,23.94,23.95,23.87,23.9,46214.65491030708,19.5926,19.6008,19.5353,19.5599,46214.6549
2005-12-28 10:15:00,23.92,23.98,23.91,23.97,73173.2036079862,19.5763,19.6254,19.5681,19.6172,73173.2036
2005-12-28 10:20:00,23.98,23.98,23.93,23.96,132664.43701226308,19.6254,19.6254,19.5844,19.609,132664.437
2005-12-28 10:25:00,23.96,23.96,23.91,23.91,61315.496098104784,19.609,19.609,19.5681,19.5681,61315.4961
2005-12-28 10:30:00,23.91,23.95,23.91,23.92,55437.31630688151,19.5681,19.6008,19.5681,19.5763,55437.3163
2005-12-28 10:35:00,23.93,23.95,23.91,23.93,60302.01682375594,19.5844,19.6008,19.5681,19.5844,60302.0168
2005-12-28 10:40:00,23.94,23.96,23.92,23.93,67700.41552650247,19.5926,19.609,19.5763,19.5844,67700.4155
2005-12-28 10:45:00,23.92,23.94,23.92,23.92,42768.82537752103,19.5763,19.5926,19.5763,19.5763,42768.8254
2005-12-28 10:50:00,23.92,23.95,23.91,23.93,31620.55335968379,19.5763,19.6008,19.5681,19.5844,31620.5534
2005-12-28 10:55:00,23.93,23.94,23.92,23.92,38208.16864295125,19.5844,19.5926,19.5763,19.5763,38208.1686
2005-12-28 11:00:00,23.92,23.95,23.91,23.95,46822.742474916384,19.5763,19.6008,19.5681,19.6008,46822.7425
2005-12-28 11:05:00,23.95,23.96,23.94,23.94,35066.38289246985,19.6008,19.609,19.5926,19.5926,35066.3829
2005-12-28 11:10:00,23.94,23.96,23.94,23.95,42059.389885476834,19.5926,19.609,19.5926,19.6008,42059.3899
2005-12-28 11:15:00,23.94,23.95,23.91,23.92,71754.33262389783,19.5926,19.6008,19.5681,19.5763,71754.3326
2005-12-28 11:20:00,23.92,23.93,23.86,23.89,124556.60281747236,19.5763,19.5844,19.5272,19.5517,124556.6028
2005-12-28 11:25:00,23.89,23.89,23.86,23.87,22499.239890544235,19.5517,19.5517,19.5272,19.5353,22499.2399
2005-12-28 11:30:00,23.88,23.91,23.88,23.91,43275.56501469544,19.5435,19.5681,19.5435,19.5681,43275.565
2005-12-28 11:35:00,23.89,23.91,23.89,23.9,37296.03729603729,19.5517,19.5681,19.5517,19.5599,37296.0373
2005-12-28 11:40:00,23.9,23.91,23.84,23.85,46822.742474916384,19.5599,19.5681,19.5108,19.519,46822.7425
2005-12-28 11:45:00,23.84,23.85,23.81,23.82,52092.83470153034,19.5108,19.519,19.4862,19.4944,52092.8347
2005-12-28 11:50:00,23.81,23.84,23.81,23.83,28985.50724637681,19.4862,19.5108,19.4862,19.5026,28985.5072
2005-12-28 11:55:00,23.83,23.84,23.81,23.81,34965.03496503496,19.5026,19.5108,19.4862,19.4862,34965.035
2005-12-28 12:00:00,23.81,23.84,23.81,23.83,31620.55335968379,19.4862,19.5108,19.4862,19.5026,31620.5534
2005-12-28 12:05:00,23.83,23.85,23.82,23.84,49356.44066078848,19.5026,19.519,19.4944,19.5108,49356.4407
2005-12-28 12:10:00,23.83,23.84,23.82,23.83,31316.509577379136,19.5026,19.5108,19.4944,19.5026,31316.5096
2005-12-28 12:15:00,23.84,23.84,23.83,23.84,82902.60464173506,19.5108,19.5108,19.5026,19.5108,82902.6046
2005-12-28 12:20:00,23.84,23.84,23.83,23.83,30911.1178676396,19.5108,19.5108,19.5026,19.5026,30911.1179
2005-12-28 12:25:00,23.84,23.86,23.83,23.85,31721.90128711867,19.5108,19.5272,19.5026,19.519,31721.9013
2005-12-28 12:30:00,23.86,23.86,23.84,23.84,56552.14350866524,19.5272,19.5272,19.5108,19.5108,56552.1435
2005-12-28 12:35:00,23.85,23.86,23.84,23.85,19256.10621262795,19.519,19.5272,19.5108,19.519,19256.1062
2005-12-28 12:40:00,23.86,23.86,23.83,23.83,21992.500253369813,19.5272,19.5272,19.5026,19.5026,21992.5003
2005-12-28 12:45:00,23.84,23.84,23.82,23.83,26451.809060504707,19.5108,19.5108,19.4944,19.5026,26451.8091
2005-12-28 12:50:00,23.82,23.83,23.79,23.81,49052.39687848383,19.4944,19.5026,19.4699,19.4862,49052.3969
2005-12-28 12:55:00,23.81,23.82,23.8,23.81,16519.712171886084,19.4862,19.4944,19.478,19.4862,16519.7122
2005-12-28 13:00:00,23.81,23.82,23.8,23.81,48849.701023614056,19.4862,19.4944,19.478,19.4862,48849.701
2005-12-28 13:05:00,23.82,23.83,23.8,23.8,26249.11320563494,19.4944,19.5026,19.478,19.478,26249.1132
2005-12-28 13:10:00,23.8,23.81,23.79,23.79,20979.020979020977,19.478,19.4862,19.4699,19.4699,20979.021
2005-12-28 13:15:00,23.8,23.8,23.79,23.79,25843.721495895406,19.478,19.478,19.4699,19.4699,25843.7215
2005-12-28 13:20:00,23.79,23.82,23.79,23.81,39424.34377216985,19.4699,19.4944,19.4699,19.4862,39424.3438
2005-12-28 13:25:00,23.81,23.83,23.81,23.81,40336.47511908381,19.4862,19.5026,19.4862,19.4862,40336.4751
2005-12-28 13:30:00,23.82,23.84,23.81,23.84,25539.67771359076,19.4944,19.5108,19.4862,19.5108,25539.6777
2005-12-28 13:35:00,23.84,23.87,23.84,23.87,86044.39039221646,19.5108,19.5353,19.5108,19.5353,86044.3904
2005-12-28 13:40:00,23.86,23.9,23.86,23.88,62024.93159014897,19.5272,19.5599,19.5272,19.5435,62024.9316
2005-12-28 13:45:00,23.88,23.89,23.86,23.87,49153.74480591871,19.5435,19.5517,19.5272,19.5353,49153.7448
2005-12-28 13:50:00,23.86,23.87,23.86,23.87,42464.78159521637,19.5272,19.5353,19.5272,19.5353,42464.7816
2005-12-28 13:55:00,23.87,23.87,23.85,23.86,24728.89429411168,19.5353,19.5353,19.519,19.5272,24728.8943
2005-12-28 14:00:00,23.86,23.88,23.86,23.87,23614.06709232796,19.5272,19.5435,19.5272,19.5353,23614.0671
2005-12-28 14:05:00,23.86,23.87,23.86,23.87,32634.03263403263,19.5272,19.5353,19.5272,19.5353,32634.0326
2005-12-28 14:10:00,23.86,23.87,23.86,23.87,21181.716833890743,19.5272,19.5353,19.5272,19.5353,21181.7168
2005-12-28 14:15:00,23.87,23.87,23.86,23.87,51484.74713692104,19.5353,19.5353,19.5272,19.5353,51484.7471
2005-12-28 14:20:00,23.87,23.87,23.86,23.86,28580.11553663727,19.5353,19.5353,19.5272,19.5272,28580.1155
2005-12-28 14:25:00,23.87,23.89,23.86,23.87,63950.54221141177,19.5353,19.5517,19.5272,19.5353,63950.5422
2005-12-28 14:30:00,23.88,23.89,23.87,23.88,66585.58832471874,19.5435,19.5517,19.5353,19.5435,66585.5883
2005-12-28 14:35:00,23.88,23.88,23.86,23.86,51079.35542718151,19.5435,19.5435,19.5272,19.5272,51079.3554
2005-12-28 14:40:00,23.87,23.88,23.85,23.86,47633.525894395454,19.5353,19.5435,19.519,19.5272,47633.5259
2005-12-28 14:45:00,23.86,23.88,23.85,23.87,41349.95439343265,19.5272,19.5435,19.519,19.5353,41349.9544
2005-12-28 14:50:00,23.86,23.87,23.85,23.87,33546.163980946585,19.5272,19.5353,19.519,19.5353,33546.164
2005-12-28 14:55:00,23.86,23.87,23.85,23.85,30607.07408533495,19.5272,19.5353,19.519,19.519,30607.0741
2005-12-28 15:00:00,23.84,23.85,23.82,23.85,54829.228742272215,19.5108,19.519,19.4944,19.519,54829.2287
2005-12-28 15:05:00,23.85,23.87,23.84,23.87,54423.83703253268,19.519,19.5353,19.5108,19.5353,54423.837
2005-12-28 15:10:00,23.87,23.87,23.84,23.85,41755.34610317218,19.5353,19.5353,19.5108,19.519,41755.3461
2005-12-28 15:15:00,23.86,23.88,23.84,23.88,90807.742981656,19.5272,19.5435,19.5108,19.5435,90807.743
2005-12-28 15:20:00,23.88,23.88,23.85,23.86,77733.86034255598,19.5435,19.5435,19.519,19.5272,77733.8603
2005-12-28 15:25:00,23.87,23.88,23.86,23.87,80470.25438329786,19.5353,19.5435,19.5272,19.5353,80470.2544
2005-12-28 15:30:00,23.88,23.88,23.85,23.85,89895.61163474206,19.5435,19.5435,19.519,19.519,89895.6116
2005-12-28 15:35:00,23.85,23.86,23.83,23.84,95267.05178879092,19.519,19.5272,19.5026,19.5108,95267.0518
2005-12-28 15:40:00,23.85,23.87,23.83,23.86,56349.44765379547,19.519,19.5353,19.5026,19.5272,56349.4477
2005-12-28 15:45:00,23.86,23.87,23.85,23.87,75504.20593898854,19.5272,19.5353,19.519,19.5353,75504.2059
2005-12-28 15:50:00,23.87,23.88,23.83,23.83,137225.09374683286,19.5353,19.5435,19.5026,19.5026,137225.0937
2005-12-28 15:55:00,23.83,23.86,23.82,23.83,133373.87250430728,19.5026,19.5272,19.4944,19.5026,133373.8725
2005-12-29 09:30:00,23.86,23.93,23.81,23.89,155265.02483024218,19.5272,19.5844,19.4862,19.5517,155265.0248
2005-12-29 09:35:00,23.89,23.93,23.85,23.9,46924.09040235126,19.5517,19.5844,19.519,19.5599,46924.0904
2005-12-29 09:40:00,23.9,23.93,23.87,23.91,58883.145839667566,19.5599,19.5844,19.5353,19.5681,58883.1458
2005-12-29 09:45:00,23.91,23.91,23.84,23.86,86145.73831965135,19.5681,19.5681,19.5108,19.5272,86145.7383
2005-12-29 09:50:00,23.87,23.9,23.83,23.9,82193.16914969088,19.5353,19.5599,19.5026,19.5599,82193.1691
2005-12-29 09:55:00,23.89,23.92,23.86,23.92,60302.01682375594,19.5517,19.5763,19.5272,19.5763,60302.0168
2005-12-29 10:00:00,23.91,23.91,23.88,23.9,58579.102057362914,19.5681,19.5681,19.5435,19.5599,58579.1021
2005-12-29 10:05:00,23.9,23.92,23.89,23.91,31113.81372250937,19.5599,19.5763,19.5517,19.5681,31113.8137
2005-12-29 10:10:00,23.92,23.93,23.9,23.9,56146.7517989257,19.5763,19.5844,19.5599,19.5599,56146.7518
2005-12-29 10:15:00,23.91,23.94,23.9,23.93,72261.07226107224,19.5681,19.5926,19.5599,19.5844,72261.0723
2005-12-29 10:20:00,23.93,23.96,23.93,23.94,88983.4802878281,19.5844,19.609,19.5844,19.5926,88983.4803
2005-12-29 10:25:00,23.93,23.94,23.89,23.89,66990.98003445829,19.5844,19.5926,19.5517,19.5517,66990.98
2005-12-29 10:30:00,23.9,23.92,23.89,23.9,69828.72200263504,19.5599,19.5763,19.5517,19.5599,69828.722
2005-12-29 10:35:00,23.91,23.93,23.91,23.92,27769.3321171582,19.5681,19.5844,19.5681,19.5763,27769.3321
2005-12-29 10:40:00,23.92,23.92,23.88,23.89,54829.228742272215,19.5763,19.5763,19.5435,19.5517,54829.2287
2005-12-29 10:45:00,23.9,23.91,23.89,23.91,24931.59014898145,19.5599,19.5681,19.5517,19.5681,24931.5901
2005-12-29 10:50:00,23.9,23.92,23.88,23.88,39728.3875544745,19.5599,19.5763,19.5435,19.5435,39728.3876
2005-12-29 10:55:00,23.88,23.89,23.86,23.89,42667.47745008614,19.5435,19.5517,19.5272,19.5517,42667.4775
2005-12-29 11:00:00,23.88,23.91,23.87,23.91,53410.35775818384,19.5435,19.5681,19.5353,19.5681,53410.3578
2005-12-29 11:05:00,23.91,23.91,23.88,23.89,18445.32279314888,19.5681,19.5681,19.5435,19.5517,18445.3228
2005-12-29 11:10:00,23.89,23.93,23.89,23.92,22701.935745414,19.5517,19.5844,19.5517,19.5763,22701.9357
2005-12-29 11:15:00,23.92,23.93,23.91,23.91,33242.12019864193,19.5763,19.5844,19.5681,19.5681,33242.1202
2005-12-29 11:20:00,23.91,23.92,23.9,23.91,56045.40387149082,19.5681,19.5763,19.5599,19.5681,56045.4039
2005-12-29 11:25:00,23.92,23.92,23.88,23.9,43680.956724434975,19.5763,19.5763,19.5435,19.5599,43680.9567
2005-12-29 11:30:00,23.9,23.91,23.87,23.88,56045.40387149082,19.5599,19.5681,19.5353,19.5435,56045.4039
2005-12-29 11:35:00,23.87,23.88,23.84,23.84,83916.08391608391,19.5353,19.5435,19.5108,19.5108,83916.0839
2005-12-29 11:40:00,23.84,23.85,23.82,23.84,52396.878483835,19.5108,19.519,19.4944,19.5108,52396.8785
2005-12-29 11:45:00,23.84,23.84,23.82,23.83,58680.4499847978,19.5108,19.5108,19.4944,19.5026,58680.45
2005-12-29 11:50:00,23.83,23.84,23.82,23.82,48038.917604134986,19.5026,19.5108,19.4944,19.4944,48038.9176
2005-12-29 11:55:00,23.83,23.86,23.78,23.84,87260.56552143507,19.5026,19.5272,19.4617,19.5108,87260.5655
2005-12-29 12:00:00,23.84,23.86,23.84,23.85,45505.21941826289,19.5108,19.5272,19.5108,19.519,45505.2194
2005-12-29 12:05:00,23.84,23.87,23.84,23.86,73274.5515354211,19.5108,19.5353,19.5108,19.5272,73274.5515
2005-12-29 12:10:00,23.87,23.87,23.85,23.86,32431.336779162863,19.5353,19.5353,19.519,19.5272,32431.3368
2005-12-29 12:15:00,23.86,23.87,23.84,23.85,37397.38522347217,19.5272,19.5353,19.5108,19.519,37397.3852
2005-12-29 12:20:00,23.85,23.86,23.85,23.86,20370.93341441168,19.519,19.5272,19.519,19.5272,20370.9334
2005-12-29 12:25:00,23.85,23.86,23.83,23.84,28377.419681767504,19.519,19.5272,19.5026,19.5108,28377.4197
2005-12-29 12:30:00,23.84,23.86,23.84,23.85,22600.58781797912,19.5108,19.5272,19.5108,19.519,22600.5878
2005-12-29 12:35:00,23.85,23.9,23.85,23.89,21587.10854363028,19.519,19.5599,19.519,19.5517,21587.1085
2005-12-29 12:40:00,23.9,23.91,23.85,23.91,34458.29532786054,19.5599,19.5681,19.519,19.5681,34458.2953
2005-12-29 12:45:00,23.91,23.92,23.89,23.89,26451.809060504707,19.5681,19.5763,19.5517,19.5517,26451.8091
2005-12-29 12:50:00,23.9,23.9,23.87,23.88,30505.726157900062,19.5599,19.5599,19.5353,19.5435,30505.7262
2005-12-29 12:55:00,23.88,23.9,23.88,23.89,36890.64558629775,19.5435,19.5599,19.5435,19.5517,36890.6456
2005-12-29 13:00:00,23.89,23.91,23.89,23.89,48849.701023614056,19.5517,19.5681,19.5517,19.5517,48849.701
2005-12-29 13:05:00,23.89,23.89,23.85,23.85,48444.309313874524,19.5517,19.5517,19.519,19.519,48444.3093
2005-12-29 13:10:00,23.85,23.88,23.83,23.88,47126.78625722103,19.519,19.5435,19.5026,19.5435,47126.7863
2005-12-29 13:15:00,23.88,23.91,23.88,23.91,20573.62926928144,19.5435,19.5681,19.5435,19.5681,20573.6293
2005-12-29 13:20:00,23.9,23.92,23.9,23.91,37498.73315090706,19.5599,19.5763,19.5599,19.5681,37498.7332
2005-12-29 13:25:00,23.91,23.91,23.85,23.91,38005.47278808148,19.5681,19.5681,19.519,19.5681,38005.4728
2005-12-29 13:30:00,23.9,23.91,23.89,23.89,47734.87382183033,19.5599,19.5681,19.5517,19.5517,47734.8738
2005-12-29 13:35:00,23.89,23.9,23.88,23.88,33748.85983581635,19.5517,19.5599,19.5435,19.5435,33748.8598
2005-12-29 13:40:00,23.88,23.88,23.83,23.84,103374.88598358164,19.5435,19.5435,19.5026,19.5108,103374.886
2005-12-29 13:45:00,23.84,23.86,23.84,23.86,46620.04662004661,19.5108,19.5272,19.5108,19.5272,46620.0466
2005-12-29 13:50:00,23.86,23.87,23.84,23.85,51484.74713692104,19.5272,19.5353,19.5108,19.519,51484.7471
2005-12-29 13:55:00,23.84,23.85,23.83,23.84,34762.339110165194,19.5108,19.519,19.5026,19.5108,34762.3391
2005-12-29 14:00:00,23.84,23.86,23.83,23.83,44289.04428904428,19.5108,19.5272,19.5026,19.5026,44289.0443
2005-12-29 14:05:00,23.83,23.87,23.83,23.86,87970.00101347925,19.5026,19.5353,19.5026,19.5272,87970.001
2005-12-29 14:10:00,23.85,23.87,23.84,23.85,62126.279517583855,19.519,19.5353,19.5108,19.519,62126.2795
2005-12-29 14:15:00,23.85,23.85,23.84,23.84,43072.86915982568,19.519,19.519,19.5108,19.5108,43072.8692
2005-12-29 14:20:00,23.84,23.9,23.84,23.89,88274.0447957839,19.5108,19.5599,19.5108,19.5517,88274.0448
2005-12-29 14:25:00,23.89,23.9,23.87,23.87,70740.853349549,19.5517,19.5599,19.5353,19.5353,70740.8533
2005-12-29 14:30:00,23.87,23.89,23.86,23.88,37397.38522347217,19.5353,19.5517,19.5272,19.5435,37397.3852
2005-12-29 14:35:00,23.88,23.88,23.86,23.88,45099.82770852336,19.5435,19.5435,19.5272,19.5435,45099.8277
2005-12-29 14:40:00,23.88,23.88,23.87,23.87,56248.09972636059,19.5435,19.5435,19.5353,19.5353,56248.0997
2005-12-29 14:45:00,23.88,23.89,23.87,23.88,49559.13651565825,19.5435,19.5517,19.5353,19.5435,49559.1365
2005-12-29 14:50:00,23.88,23.91,23.88,23.88,87767.3051586095,19.5435,19.5681,19.5435,19.5435,87767.3052
2005-12-29 14:55:00,23.88,23.9,23.88,23.89,25539.67771359076,19.5435,19.5599,19.5435,19.5517,25539.6777
2005-12-29 15:00:00,23.88,23.9,23.85,23.9,62328.97537245362,19.5435,19.5599,19.519,19.5599,62328.9754
2005-12-29 15:05:00,23.89,23.9,23.88,23.88,86449.782101956,19.5517,19.5599,19.5435,19.5435,86449.7821
2005-12-29 15:10:00,23.89,23.9,23.85,23.86,115435.2893483328,19.5517,19.5599,19.519,19.5272,115435.2893
2005-12-29 15:15:00,23.87,23.87,23.82,23.86,154454.24141076312,19.5353,19.5353,19.4944,19.5272,154454.2414
2005-12-29 15:20:00,23.87,23.87,23.84,23.84,101449.27536231882,19.5353,19.5353,19.5108,19.5108,101449.2754
2005-12-29 15:25:00,23.85,23.87,23.83,23.86,59592.58133171176,19.519,19.5353,19.5026,19.5272,59592.5813
2005-12-29 15:30:00,23.86,23.88,23.85,23.86,75504.20593898854,19.5272,19.5435,19.519,19.5272,75504.2059
2005-12-29 15:35:00,23.86,23.87,23.86,23.87,75808.24972129319,19.5272,19.5353,19.5272,19.5353,75808.2497
2005-12-29 15:40:00,23.87,23.88,23.85,23.86,150197.628458498,19.5353,19.5435,19.519,19.5272,150197.6285
2005-12-29 15:45:00,23.85,23.86,23.85,23.86,91821.22225600484,19.519,19.5272,19.519,19.5272,91821.2223
2005-12-29 15:50:00,23.86,23.86,23.85,23.86,93138.74531265834,19.5272,19.5272,19.519,19.5272,93138.7453
2005-12-29 15:55:00,23.86,23.87,23.84,23.85,158812.20229046314,19.5272,19.5353,19.5108,19.519,158812.2023
2005-12-30 09:30:00,23.83,23.86,23.81,23.85,182730.3131650957,19.5026,19.5272,19.4862,19.519,182730.3132
2005-12-30 09:35:00,23.82,23.85,23.8,23.8,33343.46812607682,19.4944,19.519,19.478,19.478,33343.4681
2005-12-30 09:40:00,23.82,23.84,23.82,23.82,55234.62045201175,19.4944,19.5108,19.4944,19.4944,55234.6205
2005-12-30 09:45:00,23.82,23.85,23.82,23.82,41755.34610317218,19.4944,19.519,19.4944,19.4944,41755.3461
2005-12-30 09:50:00,23.82,23.85,23.8,23.82,74693.42251950946,19.4944,19.519,19.478,19.4944,74693.4225
2005-12-30 09:55:00,23.82,23.84,23.8,23.81,34154.25154555589,19.4944,19.5108,19.478,19.4862,34154.2515
2005-12-30 10:00:00,23.81,23.83,23.8,23.81,46113.30698287219,19.4862,19.5026,19.478,19.4862,46113.307
2005-12-30 10:05:00,23.82,23.83,23.81,23.81,32938.07641633728,19.4944,19.5026,19.4862,19.4862,32938.0764
2005-12-30 10:10:00,23.8,23.82,23.8,23.81,63038.41086449781,19.478,19.4944,19.478,19.4862,63038.4109
2005-12-30 10:15:00,23.82,23.82,23.8,23.8,42059.389885476834,19.4944,19.4944,19.478,19.478,42059.3899
2005-12-30 10:20:00,23.81,23.82,23.8,23.81,85638.99868247693,19.4862,19.4944,19.478,19.4862,85638.9987
2005-12-30 10:25:00,23.81,23.82,23.81,23.81,42971.52123239079,19.4862,19.4944,19.4862,19.4862,42971.5212
2005-12-30 10:30:00,23.82,23.85,23.81,23.83,62430.32329988851,19.4944,19.519,19.4862,19.5026,62430.3233
2005-12-30 10:35:00,23.83,23.86,23.83,23.85,54322.48910509779,19.5026,19.5272,19.5026,19.519,54322.4891
2005-12-30 10:40:00,23.85,23.86,23.84,23.86,66585.58832471874,19.519,19.5272,19.5108,19.5272,66585.5883
2005-12-30 10:45:00,23.85,23.86,23.83,23.85,28782.81139150704,19.519,19.5272,19.5026,19.519,28782.8114
2005-12-30 10:50:00,23.85,23.87,23.85,23.86,32836.728488902394,19.519,19.5353,19.519,19.5272,32836.7285
2005-12-30 10:55:00,23.86,23.87,23.83,23.86,46113.30698287219,19.5272,19.5353,19.5026,19.5272,46113.307
2005-12-30 11:00:00,23.85,23.86,23.83,23.84,63443.80257423734,19.519,19.5272,19.5026,19.5108,63443.8026
2005-12-30 11:05:00,23.84,23.86,23.83,23.83,27667.98418972332,19.5108,19.5272,19.5026,19.5026,27667.9842
2005-12-30 11:10:00,23.84,23.85,23.82,23.83,75605.55386642342,19.5108,19.519,19.4944,19.5026,75605.5539
2005-12-30 11:15:00,23.83,23.83,23.8,23.81,60910.104388365246,19.5026,19.5026,19.478,19.4862,60910.1044
2005-12-30 11:20:00,23.81,23.82,23.8,23.81,48951.04895104894,19.4862,19.4944,19.478,19.4862,48951.049
2005-12-30 11:25:00,23.82,23.83,23.81,23.81,47025.43832978615,19.4944,19.5026,19.4862,19.4862,47025.4383
2005-12-30 11:30:00,23.81,23.82,23.81,23.81,23208.675382588423,19.4862,19.4944,19.4862,19.4862,23208.6754
2005-12-30 11:35:00,23.81,23.84,23.81,23.84,47937.569676700106,19.4862,19.5108,19.4862,19.5108,47937.5697
2005-12-30 11:40:00,23.83,23.84,23.82,23.82,27465.288334853547,19.5026,19.5108,19.4944,19.4944,27465.2883
2005-12-30 11:45:00,23.81,23.82,23.8,23.8,37701.42900577682,19.4862,19.4944,19.478,19.478,37701.429
2005-12-30 11:50:00,23.8,23.81,23.8,23.8,45809.26320056754,19.478,19.4862,19.478,19.478,45809.2632
2005-12-30 11:55:00,23.8,23.82,23.79,23.81,62430.32329988851,19.478,19.4944,19.4699,19.4862,62430.3233
2005-12-30 12:00:00,23.82,23.82,23.8,23.8,38208.16864295125,19.4944,19.4944,19.478,19.478,38208.1686
2005-12-30 12:05:00,23.8,23.81,23.8,23.8,36890.64558629775,19.478,19.4862,19.478,19.478,36890.6456
2005-12-30 12:10:00,23.8,23.81,23.79,23.8,74490.72666463969,19.478,19.4862,19.4699,19.478,74490.7267
2005-12-30 12:15:00,23.8,23.81,23.78,23.79,78544.64376203505,19.478,19.4862,19.4617,19.4699,78544.6438
2005-12-30 12:20:00,23.78,23.79,23.78,23.78,27566.63626228843,19.4617,19.4699,19.4617,19.4617,27566.6363
2005-12-30 12:25:00,23.79,23.8,23.78,23.79,53613.053613053606,19.4699,19.478,19.4617,19.4699,53613.0536
2005-12-30 12:30:00,23.78,23.79,23.78,23.79,31316.509577379136,19.4617,19.4699,19.4617,19.4699,31316.5096
2005-12-30 12:35:00,23.78,23.79,23.78,23.78,43174.21708726056,19.4617,19.4699,19.4617,19.4617,43174.2171
2005-12-30 12:40:00,23.78,23.79,23.77,23.77,51079.35542718151,19.4617,19.4699,19.4535,19.4535,51079.3554
2005-12-30 12:45:00,23.77,23.78,23.75,23.75,42464.78159521637,19.4535,19.4617,19.4371,19.4371,42464.7816
2005-12-30 12:50:00,23.75,23.78,23.75,23.76,56045.40387149082,19.4371,19.4617,19.4371,19.4453,56045.4039
2005-12-30 12:55:00,23.76,23.77,23.72,23.73,62024.93159014897,19.4453,19.4535,19.4126,19.4208,62024.9316
2005-12-30 13:00:00,23.73,23.74,23.73,23.73,13479.274348839564,19.4208,19.4289,19.4208,19.4208,13479.2743
2005-12-30 13:05:00,23.74,23.76,23.73,23.74,92023.9181108746,19.4289,19.4453,19.4208,19.4289,92023.9181
2005-12-30 13:10:00,23.74,23.75,23.73,23.75,34965.03496503496,19.4289,19.4371,19.4208,19.4371,34965.035
2005-12-30 13:15:00,23.76,23.76,23.71,23.71,94253.57251444206,19.4453,19.4453,19.4044,19.4044,94253.5725
2005-12-30 13:20:00,23.71,23.73,23.68,23.68,65369.41319550014,19.4044,19.4208,19.3798,19.3798,65369.4132
2005-12-30 13:25:00,23.68,23.7,23.68,23.7,59491.23340427687,19.3798,19.3962,19.3798,19.3962,59491.2334
2005-12-30 13:30:00,23.69,23.7,23.69,23.69,32127.29299685821,19.388,19.3962,19.388,19.388,32127.293
2005-12-30 13:35:00,23.69,23.7,23.68,23.69,16621.060099320966,19.388,19.3962,19.3798,19.388,16621.0601
2005-12-30 13:40:00,23.7,23.7,23.69,23.69,41958.04195804196,19.3962,19.3962,19.388,19.388,41958.042
2005-12-30 13:45:00,23.69,23.72,23.69,23.7,45707.915273132654,19.388,19.4126,19.388,19.3962,45707.9153
2005-12-30 13:50:00,23.7,23.71,23.69,23.7,27566.63626228843,19.3962,19.4044,19.388,19.3962,27566.6363
2005-12-30 13:55:00,23.7,23.7,23.69,23.7,24120.80672950238,19.3962,19.3962,19.388,19.3962,24120.8067
2005-12-30 14:00:00,23.7,23.73,23.7,23.73,27972.02797202797,19.3962,19.4208,19.3962,19.4208,27972.028
2005-12-30 14:05:00,23.73,23.75,23.72,23.73,32938.07641633728,19.4208,19.4371,19.4126,19.4208,32938.0764
2005-12-30 14:10:00,23.73,23.74,23.7,23.73,36282.55802168845,19.4208,19.4289,19.3962,19.4208,36282.558
2005-12-30 14:15:00,23.73,23.74,23.7,23.71,47329.4821120908,19.4208,19.4289,19.3962,19.4044,47329.4821
2005-12-30 14:20:00,23.71,23.71,23.7,23.71,21283.064761325622,19.4044,19.4044,19.3962,19.4044,21283.0648
2005-12-30 14:25:00,23.71,23.71,23.7,23.7,26147.76527820005,19.4044,19.4044,19.3962,19.3962,26147.7653
2005-12-30 14:30:00,23.71,23.71,23.68,23.69,79862.16681868855,19.4044,19.4044,19.3798,19.388,79862.1668
2005-12-30 14:35:00,23.68,23.7,23.68,23.69,29897.63859329076,19.3798,19.3962,19.3798,19.388,29897.6386
2005-12-30 14:40:00,23.68,23.7,23.68,23.69,47329.4821120908,19.3798,19.3962,19.3798,19.388,47329.4821
2005-12-30 14:45:00,23.7,23.7,23.68,23.69,39424.34377216985,19.3962,19.3962,19.3798,19.388,39424.3438
2005-12-30 14:50:00,23.7,23.7,23.68,23.69,59795.27718658152,19.3962,19.3962,19.3798,19.388,59795.2772
2005-12-30 14:55:00,23.68,23.7,23.68,23.69,64457.281848586186,19.3798,19.3962,19.3798,19.388,64457.2818
2005-12-30 15:00:00,23.69,23.71,23.69,23.71,77936.55619742574,19.388,19.4044,19.388,19.4044,77936.5562
2005-12-30 15:05:00,23.7,23.71,23.69,23.69,50775.311644876856,19.3962,19.4044,19.388,19.388,50775.3116
2005-12-30 15:10:00,23.69,23.7,23.68,23.69,71855.68055133271,19.388,19.3962,19.3798,19.388,71855.6806
2005-12-30 15:15:00,23.69,23.7,23.68,23.69,81686.42951251645,19.388,19.3962,19.3798,19.388,81686.4295
2005-12-30 15:20:00,23.68,23.72,23.68,23.71,117360.8999695956,19.3798,19.4126,19.3798,19.4044,117360.9
2005-12-30 15:25:00,23.7,23.71,23.7,23.71,52599.57433870476,19.3962,19.4044,19.3962,19.4044,52599.5743
2005-12-30 15:30:00,23.7,23.71,23.69,23.69,112293.5035978514,19.3962,19.4044,19.388,19.388,112293.5036
2005-12-30 15:35:00,23.7,23.71,23.69,23.7,153136.71835410965,19.3962,19.4044,19.388,19.3962,153136.7184
2005-12-30 15:40:00,23.7,23.7,23.66,23.68,338502.0776325124,19.3962,19.3962,19.3635,19.3798,338502.0776
2005-12-30 15:45:00,23.68,23.69,23.63,23.69,238978.4128914564,19.3798,19.388,19.3389,19.388,238978.4129
2005-12-30 15:50:00,23.69,23.7,23.66,23.67,410256.4102564102,19.388,19.3962,19.3635,19.3717,410256.4103
2005-12-30 15:55:00,23.68,23.69,23.64,23.66,420391.2029998986,19.3798,19.388,19.3471,19.3635,420391.203
2006-01-03 09:30:00,23.76,23.82,23.74,23.78,325732.238775717,19.4453,19.4944,19.4289,19.4617,325732.2388
2006-01-03 09:35:00,23.78,23.82,23.75,23.81,107327.45515354208,19.4617,19.4944,19.4371,19.4862,107327.4552
2006-01-03 09:40:00,23.8,23.83,23.68,23.81,182628.9652376609,19.478,19.5026,19.3798,19.4862,182628.9652
2006-01-03 09:45:00,23.81,23.83,23.77,23.79,89490.21992500252,19.4862,19.5026,19.4535,19.4699,89490.2199
2006-01-03 09:50:00,23.73,23.79,23.68,23.71,193675.8893280632,19.4208,19.4699,19.3798,19.4044,193675.8893
2006-01-03 09:55:00,23.71,23.78,23.69,23.76,74389.37873720481,19.4044,19.4617,19.388,19.4453,74389.3787
2006-01-03 10:00:00,23.75,23.8,23.69,23.73,95469.74764366068,19.4371,19.478,19.388,19.4208,95469.7476
2006-01-03 10:05:00,23.71,23.77,23.7,23.74,97902.09790209788,19.4044,19.4535,19.3962,19.4289,97902.0979
2006-01-03 10:10:00,23.75,23.76,23.71,23.72,76821.72899564203,19.4371,19.4453,19.4044,19.4126,76821.729
2006-01-03 10:15:00,23.71,23.78,23.71,23.78,84929.56319043275,19.4044,19.4617,19.4044,19.4617,84929.5632
2006-01-03 10:20:00,23.77,23.78,23.72,23.74,106313.97587919324,19.4535,19.4617,19.4126,19.4289,106313.9759
2006-01-03 10:25:00,23.74,23.76,23.73,23.74,107226.1072261072,19.4289,19.4453,19.4208,19.4289,107226.1072
2006-01-03 10:30:00,23.74,23.76,23.73,23.75,94253.57251444206,19.4289,19.4453,19.4208,19.4371,94253.5725
2006-01-03 10:35:00,23.75,24.72,23.68,23.7,116347.42069524676,19.4371,20.231,19.3798,19.3962,116347.4207
2006-01-03 10:40:00,23.71,23.76,23.71,23.75,62126.279517583855,19.4044,19.4453,19.4044,19.4371,62126.2795
2006-01-03 10:45:00,23.75,23.78,23.75,23.77,44998.47978108847,19.4371,19.4617,19.4371,19.4535,44998.4798
2006-01-03 10:50:00,23.77,23.78,23.73,23.74,100233.10023310022,19.4535,19.4617,19.4208,19.4289,100233.1002
2006-01-03 10:55:00,23.75,23.77,23.73,23.75,117158.20411472584,19.4371,19.4535,19.4208,19.4371,117158.2041
2006-01-03 11:00:00,23.74,23.77,23.74,23.77,62835.715009628046,19.4289,19.4535,19.4289,19.4535,62835.715
2006-01-03 11:05:00,23.76,23.78,23.76,23.78,51991.48677409546,19.4453,19.4617,19.4453,19.4617,51991.4868
2006-01-03 11:10:00,23.77,23.78,23.76,23.78,44593.08807134893,19.4535,19.4617,19.4453,19.4617,44593.0881
2006-01-03 11:15:00,23.77,23.78,23.77,23.77,49660.48444309313,19.4535,19.4617,19.4535,19.4535,49660.4844
2006-01-03 11:20:00,23.77,23.78,23.76,23.77,52498.22641126988,19.4535,19.4617,19.4453,19.4535,52498.2264
2006-01-03 11:25:00,23.78,23.82,23.77,23.82,96989.96655518391,19.4617,19.4944,19.4535,19.4944,96989.9666
2006-01-03 11:30:00,23.83,23.86,23.81,23.84,51991.48677409546,19.5026,19.5272,19.4862,19.5108,51991.4868
2006-01-03 11:35:00,23.85,23.86,23.77,23.86,46924.09040235126,19.519,19.5272,19.4535,19.5272,46924.0904
2006-01-03 11:40:00,23.86,23.9,23.86,23.89,62937.062937062925,19.5272,19.5599,19.5272,19.5517,62937.0629
2006-01-03 11:45:00,23.89,23.9,23.85,23.88,114523.15800141884,19.5517,19.5599,19.519,19.5435,114523.158
2006-01-03 11:50:00,23.87,23.92,23.87,23.89,140062.8357150096,19.5353,19.5763,19.5353,19.5517,140062.8357
2006-01-03 11:55:00,23.9,23.92,23.88,23.92,131144.21810073982,19.5599,19.5763,19.5435,19.5763,131144.2181
2006-01-03 12:00:00,23.92,23.98,23.78,23.98,152325.93493463055,19.5763,19.6254,19.4617,19.6254,152325.9349
2006-01-03 12:05:00,23.98,23.98,23.95,23.98,90503.69919935137,19.6254,19.6254,19.6008,19.6254,90503.6992
2006-01-03 12:10:00,23.97,24.01,23.97,24.0,239789.1963109354,19.6172,19.6499,19.6172,19.6417,239789.1963
2006-01-03 12:15:00,24.0,24.01,23.96,23.98,104185.66940306067,19.6417,19.6499,19.609,19.6254,104185.6694
2006-01-03 12:20:00,23.97,23.98,23.94,23.95,56856.18729096989,19.6172,19.6254,19.5926,19.6008,56856.1873
2006-01-03 12:25:00,23.94,23.95,23.9,23.9,81078.34194790715,19.5926,19.6008,19.5599,19.5599,81078.3419
2006-01-03 12:30:00,23.9,23.9,23.88,23.9,74389.37873720481,19.5599,19.5599,19.5435,19.5599,74389.3787
2006-01-03 12:35:00,23.9,23.92,23.89,23.91,108746.32613763049,19.5599,19.5763,19.5517,19.5681,108746.3261
2006-01-03 12:40:00,23.91,23.92,23.9,23.91,65470.76112293502,19.5681,19.5763,19.5599,19.5681,65470.7611
2006-01-03 12:45:00,23.91,23.93,23.91,23.93,85132.2590453025,19.5681,19.5844,19.5681,19.5844,85132.259
2006-01-03 12:50:00,23.93,23.94,23.92,23.93,75605.55386642342,19.5844,19.5926,19.5763,19.5844,75605.5539
2006-01-03 12:55:00,23.93,23.94,23.91,23.93,53106.31397587919,19.5844,19.5926,19.5681,19.5844,53106.314
2006-01-03 13:00:00,23.94,23.95,23.93,23.94,41045.910611128,19.5926,19.6008,19.5844,19.5926,41045.9106
2006-01-03 13:05:00,23.95,23.96,23.94,23.95,51282.05128205128,19.6008,19.609,19.5926,19.6008,51282.0513
2006-01-03 13:10:00,23.95,23.95,23.92,23.92,88578.08857808856,19.6008,19.6008,19.5763,19.5763,88578.0886
2006-01-03 13:15:00,23.92,23.94,23.92,23.93,53714.401540488485,19.5763,19.5926,19.5763,19.5844,53714.4015
2006-01-03 13:20:00,23.93,23.94,23.92,23.93,44593.08807134893,19.5844,19.5926,19.5763,19.5844,44593.0881
2006-01-03 13:25:00,23.93,23.95,23.92,23.93,59389.88547684199,19.5844,19.6008,19.5763,19.5844,59389.8855
2006-01-03 13:30:00,23.93,23.94,23.92,23.93,52092.83470153034,19.5844,19.5926,19.5763,19.5844,52092.8347
2006-01-03 13:35:00,23.93,23.93,23.91,23.91,48140.26553156987,19.5844,19.5844,19.5681,19.5681,48140.2655
2006-01-03 13:40:00,23.92,23.92,23.9,23.9,37397.38522347217,19.5763,19.5763,19.5599,19.5599,37397.3852
2006-01-03 13:45:00,23.91,23.93,23.9,23.93,59288.53754940711,19.5681,19.5844,19.5599,19.5844,59288.5375
2006-01-03 13:50:00,23.92,23.93,23.9,23.92,56045.40387149082,19.5763,19.5844,19.5599,19.5763,56045.4039
2006-01-03 13:55:00,23.93,23.93,23.9,23.9,76923.07692307691,19.5844,19.5844,19.5599,19.5599,76923.0769
2006-01-03 14:00:00,23.91,23.96,23.91,23.95,100030.40437823044,19.5681,19.609,19.5681,19.6008,100030.4044
2006-01-03 14:05:00,23.96,23.98,23.94,23.98,118475.72717137932,19.609,19.6254,19.5926,19.6254,118475.7272
2006-01-03 14:10:00,23.98,24.0,23.96,23.98,108138.23857302115,19.6254,19.6417,19.609,19.6254,108138.2386
2006-01-03 14:15:00,23.98,24.02,23.98,24.02,100537.14401540486,19.6254,19.6581,19.6254,19.6581,100537.144
2006-01-03 14:20:00,24.01,24.02,23.98,23.99,94963.00800648626,19.6499,19.6581,19.6254,19.6335,94963.008
2006-01-03 14:25:00,23.99,24.02,23.98,23.99,161345.90047633523,19.6335,19.6581,19.6254,19.6335,161345.9005
2006-01-03 14:30:00,24.0,24.06,23.99,24.06,149386.84503901892,19.6417,19.6908,19.6335,19.6908,149386.845
2006-01-03 14:35:00,24.06,24.07,24.04,24.06,141684.40255396775,19.6908,19.699,19.6745,19.6908,141684.4026
2006-01-03 14:40:00,24.05,24.07,24.03,24.03,97192.6624100537,19.6827,19.699,19.6663,19.6663,97192.6624
2006-01-03 14:45:00,24.03,24.04,23.99,24.02,97902.09790209788,19.6663,19.6745,19.6335,19.6581,97902.0979
2006-01-03 14:50:00,24.01,24.07,24.01,24.04,100841.18779770951,19.6499,19.699,19.6499,19.6745,100841.1878
2006-01-03 14:55:00,24.05,24.05,24.0,24.04,135198.13519813516,19.6827,19.6827,19.6417,19.6745,135198.1352
2006-01-03 15:00:00,24.04,24.11,24.03,24.11,291679.335157596,19.6745,19.7318,19.6663,19.7318,291679.3352
2006-01-03 15:05:00,24.11,24.13,24.09,24.11,136515.65825478866,19.7318,19.7481,19.7154,19.7318,136515.6583
2006-01-03 15:10:00,24.11,24.12,24.09,24.1,121110.77328468632,19.7318,19.7399,19.7154,19.7236,121110.7733
2006-01-03 15:15:00,24.11,24.11,24.08,24.09,224688.3551231377,19.7318,19.7318,19.7072,19.7154,224688.3551
2006-01-03 15:20:00,24.09,24.11,24.06,24.06,180196.61497922364,19.7154,19.7318,19.6908,19.6908,180196.615
2006-01-03 15:25:00,24.06,24.1,24.05,24.09,110469.24090402348,19.6908,19.7236,19.6827,19.7154,110469.2409
2006-01-03 15:30:00,24.1,24.15,24.09,24.12,223978.9196310935,19.7236,19.7645,19.7154,19.7399,223978.9196
2006-01-03 15:35:00,24.12,24.12,24.09,24.11,192054.32248910508,19.7399,19.7399,19.7154,19.7318,192054.3225
2006-01-03 15:40:00,24.1,24.11,24.08,24.08,200466.20046620045,19.7236,19.7318,19.7072,19.7072,200466.2005
2006-01-03 15:45:00,24.08,24.08,23.99,24.05,238775.71703658652,19.7072,19.7072,19.6335,19.6827,238775.717
2006-01-03 15:50:00,24.05,24.07,24.04,24.06,144724.84037701428,19.6827,19.699,19.6745,19.6908,144724.8404
2006-01-03 15:55:00,24.06,24.09,24.04,24.09,199047.32948211205,19.6908,19.7154,19.6745,19.7154,199047.3295
2006-01-04 09:30:00,24.17,24.2,24.06,24.12,297658.86287625413,19.7809,19.8054,19.6908,19.7399,297658.8629
2006-01-04 09:35:00,24.11,24.17,24.1,24.11,88882.13236039321,19.7318,19.7809,19.7236,19.7318,88882.1324
2006-01-04 09:40:00,24.11,24.11,24.04,24.11,54829.228742272215,19.7318,19.7318,19.6745,19.7318,54829.2287
2006-01-04 09:45:00,24.11,24.13,24.03,24.03,124353.9069626026,19.7318,19.7481,19.6663,19.6663,124353.907
2006-01-04 09:50:00,24.03,24.07,24.02,24.02,68612.54687341643,19.6663,19.699,19.6581,19.6581,68612.5469
2006-01-04 09:55:00,24.02,24.03,23.99,24.0,46822.742474916384,19.6581,19.6663,19.6335,19.6417,46822.7425
2006-01-04 10:00:00,24.0,24.1,24.0,24.09,55031.92459714198,19.6417,19.7236,19.6417,19.7154,55031.9246
2006-01-04 10:05:00,24.09,24.1,24.04,24.08,84726.86733556297,19.7154,19.7236,19.6745,19.7072,84726.8673
2006-01-04 10:10:00,24.07,24.09,24.05,24.08,45099.82770852336,19.699,19.7154,19.6827,19.7072,45099.8277
2006-01-04 10:15:00,24.07,24.11,24.07,24.1,81179.68987534204,19.699,19.7318,19.699,19.7236,81179.6899
2006-01-04 10:20:00,24.1,24.14,24.09,24.14,108543.6302827607,19.7236,19.7563,19.7154,19.7563,108543.6303
2006-01-04 10:25:00,24.13,24.13,24.11,24.12,66180.19661497921,19.7481,19.7481,19.7318,19.7399,66180.1966
2006-01-04 10:30:00,24.12,24.16,24.11,24.15,55640.012161751285,19.7399,19.7727,19.7318,19.7645,55640.0122
2006-01-04 10:35:00,24.15,24.19,24.14,24.14,146751.79892571195,19.7645,19.7972,19.7563,19.7563,146751.7989
2006-01-04 10:40:00,24.15,24.15,24.1,24.11,80064.86267355831,19.7645,19.7645,19.7236,19.7318,80064.8627
2006-01-04 10:45:00,24.11,24.14,24.1,24.14,48545.65724130941,19.7318,19.7563,19.7236,19.7563,48545.6572
2006-01-04 10:50:00,24.14,24.19,24.14,24.18,110874.63261376302,19.7563,19.7972,19.7563,19.789,110874.6326
2006-01-04 10:55:00,24.18,24.19,24.16,24.16,49863.1802979629,19.789,19.7972,19.7727,19.7727,49863.1803
2006-01-04 11:00:00,24.17,24.17,24.14,24.15,68815.24272828619,19.7809,19.7809,19.7563,19.7645,68815.2427
2006-01-04 11:05:00,24.15,24.15,24.11,24.13,59896.62511401641,19.7645,19.7645,19.7318,19.7481,59896.6251
2006-01-04 11:10:00,24.13,24.13,24.08,24.09,68207.15516367689,19.7481,19.7481,19.7072,19.7154,68207.1552
2006-01-04 11:15:00,24.1,24.11,24.05,24.07,54322.48910509779,19.7236,19.7318,19.6827,19.699,54322.4891
2006-01-04 11:20:00,24.07,24.1,24.06,24.09,59896.62511401641,19.699,19.7236,19.6908,19.7154,59896.6251
2006-01-04 11:25:00,24.1,24.16,24.1,24.16,33647.51190838147,19.7236,19.7727,19.7236,19.7727,33647.5119
2006-01-04 11:30:00,24.15,24.18,24.13,24.16,57565.62278301408,19.7645,19.789,19.7481,19.7727,57565.6228
2006-01-04 11:35:00,24.16,24.21,24.16,24.2,53106.31397587919,19.7727,19.8136,19.7727,19.8054,53106.314
2006-01-04 11:40:00,24.19,24.2,24.17,24.19,63849.19428397688,19.7972,19.8054,19.7809,19.7972,63849.1943
2006-01-04 11:45:00,24.19,24.23,24.19,24.22,37802.77693321171,19.7972,19.83,19.7972,19.8218,37802.7769
2006-01-04 11:50:00,24.22,24.31,24.21,24.26,112293.5035978514,19.8218,19.8954,19.8136,19.8545,112293.5036
2006-01-04 11:55:00,24.25,24.27,24.25,24.26,112293.5035978514,19.8463,19.8627,19.8463,19.8545,112293.5036
2006-01-04 12:00:00,24.27,24.27,24.25,24.26,60504.712678625714,19.8627,19.8627,19.8463,19.8545,60504.7127
2006-01-04 12:05:00,24.26,24.29,24.25,24.28,54626.53288740244,19.8545,19.8791,19.8463,19.8709,54626.5329
2006-01-04 12:10:00,24.28,24.31,24.28,24.29,57160.23107327454,19.8709,19.8954,19.8709,19.8791,57160.2311
2006-01-04 12:15:00,24.29,24.3,24.27,24.27,50369.91993513732,19.8791,19.8873,19.8627,19.8627,50369.9199
2006-01-04 12:20:00,24.27,24.29,24.27,24.28,60302.01682375594,19.8627,19.8791,19.8627,19.8709,60302.0168
2006-01-04 12:25:00,24.28,24.31,24.28,24.31,57768.31863788384,19.8709,19.8954,19.8709,19.8954,57768.3186
2006-01-04 12:30:00,24.31,24.32,24.29,24.3,70740.853349549,19.8954,19.9036,19.8791,19.8873,70740.8533
2006-01-04 12:35:00,24.29,24.31,24.29,24.31,95267.05178879092,19.8791,19.8954,19.8791,19.8954,95267.0518
2006-01-04 12:40:00,24.3,24.32,24.29,24.32,55335.96837944663,19.8873,19.9036,19.8791,19.9036,55335.9684
2006-01-04 12:45:00,24.32,24.33,24.3,24.32,56248.09972636059,19.9036,19.9118,19.8873,19.9036,56248.0997
2006-01-04 12:50:00,24.33,24.34,24.31,24.34,109962.50126684908,19.9118,19.92,19.8954,19.92,109962.5013
2006-01-04 12:55:00,24.34,24.35,24.32,24.33,56450.79558123036,19.92,19.9282,19.9036,19.9118,56450.7956
2006-01-04 13:00:00,24.33,24.34,24.29,24.31,57464.27485557919,19.9118,19.92,19.8791,19.8954,57464.2749
2006-01-04 13:05:00,24.31,24.31,24.28,24.28,30303.030303030297,19.8954,19.8954,19.8709,19.8709,30303.0303
2006-01-04 13:10:00,24.28,24.3,24.27,24.29,69017.93858315596,19.8709,19.8873,19.8627,19.8791,69017.9386
2006-01-04 13:15:00,24.29,24.29,24.28,24.28,53207.66190331407,19.8791,19.8791,19.8709,19.8709,53207.6619
2006-01-04 13:20:00,24.29,24.29,24.27,24.28,44795.783926218704,19.8791,19.8791,19.8627,19.8709,44795.7839
2006-01-04 13:25:00,24.29,24.32,24.28,24.31,53714.401540488485,19.8791,19.9036,19.8709,19.8954,53714.4015
2006-01-04 13:30:00,24.31,24.32,24.28,24.28,59795.27718658152,19.8954,19.9036,19.8709,19.8709,59795.2772
2006-01-04 13:35:00,24.27,24.29,24.27,24.28,63241.10671936758,19.8627,19.8791,19.8627,19.8709,63241.1067
2006-01-04 13:40:00,24.28,24.3,24.27,24.3,42363.433667781486,19.8709,19.8873,19.8627,19.8873,42363.4337
2006-01-04 13:45:00,24.3,24.3,24.28,24.28,51282.05128205128,19.8873,19.8873,19.8709,19.8709,51282.0513
2006-01-04 13:50:00,24.29,24.3,24.27,24.29,95267.05178879092,19.8791,19.8873,19.8627,19.8791,95267.0518
2006-01-04 13:55:00,24.3,24.32,24.28,24.28,47836.22174926522,19.8873,19.9036,19.8709,19.8709,47836.2217
2006-01-04 14:00:00,24.27,24.3,24.27,24.3,29593.59481098611,19.8627,19.8873,19.8627,19.8873,29593.5948
2006-01-04 14:05:00,24.3,24.32,24.28,24.28,94152.22458700718,19.8873,19.9036,19.8709,19.8709,94152.2246
2006-01-04 14:10:00,24.28,24.3,24.27,24.28,75706.9017938583,19.8709,19.8873,19.8627,19.8709,75706.9018
2006-01-04 14:15:00,24.28,24.31,24.27,24.29,82193.16914969088,19.8709,19.8954,19.8627,19.8791,82193.1691
2006-01-04 14:20:00,24.29,24.32,24.28,24.31,39931.08340934428,19.8791,19.9036,19.8709,19.8954,39931.0834
2006-01-04 14:25:00,24.31,24.32,24.29,24.32,37904.1248606466,19.8954,19.9036,19.8791,19.9036,37904.1249
2006-01-04 14:30:00,24.32,24.33,24.31,24.33,40944.56268369311,19.9036,19.9118,19.8954,19.9118,40944.5627
2006-01-04 14:35:00,24.32,24.33,24.31,24.31,46620.04662004661,19.9036,19.9118,19.8954,19.8954,46620.0466
2006-01-04 14:40:00,24.31,24.34,24.31,24.34,72767.81189824667,19.8954,19.92,19.8954,19.92,72767.8119
2006-01-04 14:45:00,24.33,24.35,24.32,24.35,77936.55619742574,19.9118,19.9282,19.9036,19.9282,77936.5562
2006-01-04 14:50:00,24.35,24.36,24.32,24.32,95976.48728083508,19.9282,19.9364,19.9036,19.9036,95976.4873
2006-01-04 14:55:00,24.32,24.35,24.31,24.33,105503.19245971418,19.9036,19.9282,19.8954,19.9118,105503.1925
2006-01-04 15:00:00,24.33,24.35,24.32,24.32,72261.07226107224,19.9118,19.9282,19.9036,19.9036,72261.0723
2006-01-04 15:05:00,24.33,24.33,24.3,24.3,57666.97071044896,19.9118,19.9118,19.8873,19.8873,57666.9707
2006-01-04 15:10:00,24.3,24.31,24.29,24.31,78747.33961690482,19.8873,19.8954,19.8791,19.8954,78747.3396
2006-01-04 15:15:00,24.3,24.31,24.28,24.28,77227.12070538156,19.8873,19.8954,19.8709,19.8709,77227.1207
2006-01-04 15:20:00,24.28,24.3,24.28,24.29,91111.78676396066,19.8709,19.8873,19.8709,19.8791,91111.7868
2006-01-04 15:25:00,24.29,24.32,24.28,24.29,129826.69504408631,19.8791,19.9036,19.8709,19.8791,129826.695
2006-01-04 15:30:00,24.29,24.32,24.27,24.3,289044.289044289,19.8791,19.9036,19.8627,19.8873,289044.289
2006-01-04 15:35:00,24.29,24.3,23.99,24.08,553866.4234316407,19.8791,19.8873,19.6335,19.7072,553866.4234
2006-01-04 15:40:00,24.07,24.08,23.77,23.92,1247998.378433161,19.699,19.7072,19.4535,19.5763,1247998.3784
2006-01-04 15:45:00,23.95,23.95,23.45,23.72,1657444.005270092,19.6008,19.6008,19.1916,19.4126,1657444.0053
2006-01-04 15:50:00,23.71,23.81,23.65,23.72,1658660.1803993103,19.4044,19.4862,19.3553,19.4126,1658660.1804
2006-01-04 15:55:00,23.73,23.81,23.69,23.71,1610013.1752305662,19.4208,19.4862,19.388,19.4044,1610013.1752
2006-01-05 09:30:00,23.81,23.91,23.78,23.87,481909.3949528731,19.4862,19.5681,19.4617,19.5353,481909.395
2006-01-05 09:35:00,23.87,23.99,23.86,23.98,176548.0895915678,19.5353,19.6335,19.5272,19.6254,176548.0896
2006-01-05 09:40:00,23.98,24.06,23.98,24.03,188507.1450288841,19.6254,19.6908,19.6254,19.6663,188507.145
2006-01-05 09:45:00,24.02,24.04,24.0,24.03,180196.61497922364,19.6581,19.6745,19.6417,19.6663,180196.615
2006-01-05 09:50:00,24.03,24.05,23.97,24.05,180095.26705178877,19.6663,19.6827,19.6172,19.6827,180095.2671
2006-01-05 09:55:00,24.03,24.09,24.02,24.07,129725.34711665144,19.6663,19.7154,19.6581,19.699,129725.3471
2006-01-05 10:00:00,24.07,24.18,24.07,24.14,190939.49528732133,19.699,19.789,19.699,19.7563,190939.4953
2006-01-05 10:05:00,24.15,24.23,24.13,24.19,177257.525083612,19.7645,19.83,19.7481,19.7972,177257.5251
2006-01-05 10:10:00,24.18,24.27,24.16,24.24,192763.75798114925,19.789,19.8627,19.7727,19.8381,192763.758
2006-01-05 10:15:00,24.25,24.32,24.24,24.27,235431.2354312354,19.8463,19.9036,19.8381,19.8627,235431.2354
2006-01-05 10:20:00,24.27,24.31,24.24,24.25,181615.485963312,19.8627,19.8954,19.8381,19.8463,181615.486
2006-01-05 10:25:00,24.25,24.25,24.18,24.21,117462.24789703048,19.8463,19.8463,19.789,19.8136,117462.2479
2006-01-05 10:30:00,24.21,24.27,24.21,24.22,93138.74531265834,19.8136,19.8627,19.8136,19.8218,93138.7453
2006-01-05 10:35:00,24.23,24.23,24.17,24.17,109759.80541197932,19.83,19.83,19.7809,19.7809,109759.8054
2006-01-05 10:40:00,24.17,24.21,24.16,24.17,205330.90098307483,19.7809,19.8136,19.7727,19.7809,205330.901
2006-01-05 10:45:00,24.17,24.24,24.17,24.22,178575.0481402655,19.7809,19.8381,19.7809,19.8218,178575.0481
2006-01-05 10:50:00,24.21,24.26,24.2,24.23,107327.45515354208,19.8136,19.8545,19.8054,19.83,107327.4552
2006-01-05 10:55:00,24.23,24.25,24.22,24.25,85841.6945373467,19.83,19.8463,19.8218,19.8463,85841.6945
2006-01-05 11:00:00,24.25,24.27,24.24,24.26,99726.3605959258,19.8463,19.8627,19.8381,19.8545,99726.3606
2006-01-05 11:05:00,24.25,24.31,24.25,24.3,91010.43883652578,19.8463,19.8954,19.8463,19.8873,91010.4388
2006-01-05 11:10:00,24.3,24.3,24.24,24.26,156683.89581433058,19.8873,19.8873,19.8381,19.8545,156683.8958
2006-01-05 11:15:00,24.27,24.27,24.23,24.24,167832.16783216782,19.8627,19.8627,19.83,19.8381,167832.1678
2006-01-05 11:20:00,24.25,24.25,24.17,24.22,100030.40437823044,19.8463,19.8463,19.7809,19.8218,100030.4044
2006-01-05 11:25:00,24.21,24.22,24.18,24.21,33850.20776325124,19.8136,19.8218,19.789,19.8136,33850.2078
2006-01-05 11:30:00,24.21,24.23,24.18,24.18,68916.59065572108,19.8136,19.83,19.789,19.789,68916.5907
2006-01-05 11:35:00,24.19,24.19,24.09,24.15,152731.3266443701,19.7972,19.7972,19.7154,19.7645,152731.3266
2006-01-05 11:40:00,24.15,24.2,24.14,24.2,119286.5105908584,19.7645,19.8054,19.7563,19.8054,119286.5106
2006-01-05 11:45:00,24.21,24.3,24.2,24.28,208472.68673355627,19.8136,19.8873,19.8054,19.8709,208472.6867
2006-01-05 11:50:00,24.27,24.28,24.24,24.27,113104.28701733048,19.8627,19.8709,19.8381,19.8627,113104.287
2006-01-05 11:55:00,24.28,24.32,24.28,24.32,84118.77977095367,19.8709,19.9036,19.8709,19.9036,84118.7798
2006-01-05 12:00:00,24.32,24.35,24.32,24.34,135704.8748353096,19.9036,19.9282,19.9036,19.92,135704.8748
2006-01-05 12:05:00,24.34,24.36,24.31,24.31,136211.614472484,19.92,19.9364,19.8954,19.8954,136211.6145
2006-01-05 12:10:00,24.31,24.31,24.26,24.26,66078.84868754433,19.8954,19.8954,19.8545,19.8545,66078.8487
2006-01-05 12:15:00,24.25,24.3,24.25,24.3,69626.02614776527,19.8463,19.8873,19.8463,19.8873,69626.0261
2006-01-05 12:20:00,24.3,24.32,24.27,24.31,79862.16681868855,19.8873,19.9036,19.8627,19.8954,79862.1668
2006-01-05 12:25:00,24.32,24.33,24.31,24.32,81483.73365764669,19.9036,19.9118,19.8954,19.9036,81483.7337
2006-01-05 12:30:00,24.32,24.34,24.31,24.32,85334.95490017228,19.9036,19.92,19.8954,19.9036,85334.9549
2006-01-05 12:35:00,24.33,24.33,24.29,24.29,46316.00283774196,19.9118,19.9118,19.8791,19.8791,46316.0028
2006-01-05 12:40:00,24.29,24.3,24.23,24.23,83916.08391608391,19.8791,19.8873,19.83,19.83,83916.0839
2006-01-05 12:45:00,24.24,24.24,24.18,24.22,105401.8445322793,19.8381,19.8381,19.789,19.8218,105401.8445
2006-01-05 12:50:00,24.23,24.24,24.22,24.23,40640.51890138846,19.83,19.8381,19.8218,19.83,40640.5189
2006-01-05 12:55:00,24.24,24.25,24.22,24.23,76517.68521333738,19.8381,19.8463,19.8218,19.83,76517.6852
2006-01-05 13:00:00,24.22,24.23,24.2,24.2,57160.23107327454,19.8218,19.83,19.8054,19.8054,57160.2311
2006-01-05 13:05:00,24.21,24.21,24.2,24.21,49863.1802979629,19.8136,19.8136,19.8054,19.8136,49863.1803
2006-01-05 13:10:00,24.21,24.22,24.2,24.21,67903.11138137223,19.8136,19.8218,19.8054,19.8136,67903.1114
2006-01-05 13:15:00,24.2,24.22,24.2,24.21,56856.18729096989,19.8054,19.8218,19.8054,19.8136,56856.1873
2006-01-05 13:20:00,24.21,24.23,24.19,24.23,64761.32563089084,19.8136,19.83,19.7972,19.83,64761.3256
2006-01-05 13:25:00,24.22,24.23,24.2,24.21,32228.640924293093,19.8218,19.83,19.8054,19.8136,32228.6409
2006-01-05 13:30:00,24.22,24.24,24.21,24.24,38410.86449782101,19.8218,19.8381,19.8136,19.8381,38410.8645
2006-01-05 13:35:00,24.23,24.24,24.22,24.23,40437.82304651869,19.83,19.8381,19.8218,19.83,40437.823
2006-01-05 13:40:00,24.23,24.24,24.22,24.23,28985.50724637681,19.83,19.8381,19.8218,19.83,28985.5072
2006-01-05 13:45:00,24.22,24.24,24.22,24.24,38816.25620756055,19.8218,19.8381,19.8218,19.8381,38816.2562
2006-01-05 13:50:00,24.23,24.24,24.22,24.23,40741.86682882335,19.83,19.8381,19.8218,19.83,40741.8668
2006-01-05 13:55:00,24.23,24.23,24.22,24.23,85334.95490017228,19.83,19.83,19.8218,19.83,85334.9549
2006-01-05 14:00:00,24.22,24.22,24.21,24.22,39728.3875544745,19.8218,19.8218,19.8136,19.8218,39728.3876
2006-01-05 14:05:00,24.22,24.23,24.21,24.22,93544.13702239787,19.8218,19.83,19.8136,19.8218,93544.137
2006-01-05 14:10:00,24.21,24.23,24.15,24.16,92936.04945778855,19.8136,19.83,19.7645,19.7727,92936.0495
2006-01-05 14:15:00,24.16,24.17,24.14,24.15,87868.65308604437,19.7727,19.7809,19.7563,19.7645,87868.6531
2006-01-05 14:20:00,24.15,24.17,24.14,24.16,106719.3675889328,19.7645,19.7809,19.7563,19.7727,106719.3676
2006-01-05 14:25:00,24.16,24.17,24.09,24.11,93746.83287726765,19.7727,19.7809,19.7154,19.7318,93746.8329
2006-01-05 14:30:00,24.11,24.14,24.11,24.14,49559.13651565825,19.7318,19.7563,19.7318,19.7563,49559.1365
2006-01-05 14:35:00,24.14,24.15,24.13,24.13,25336.981858720985,19.7563,19.7645,19.7481,19.7481,25336.9819
2006-01-05 14:40:00,24.14,24.14,24.1,24.11,68308.50309111178,19.7563,19.7563,19.7236,19.7318,68308.5031
2006-01-05 14:45:00,24.11,24.11,24.08,24.11,59187.18962197222,19.7318,19.7318,19.7072,19.7318,59187.1896
2006-01-05 14:50:00,24.1,24.11,24.09,24.11,59693.92925914664,19.7236,19.7318,19.7154,19.7318,59693.9293
2006-01-05 14:55:00,24.11,24.11,24.06,24.07,77328.46863281645,19.7318,19.7318,19.6908,19.699,77328.4686
2006-01-05 15:00:00,24.06,24.09,24.05,24.08,129218.60747947702,19.6908,19.7154,19.6827,19.7072,129218.6075
2006-01-05 15:05:00,24.08,24.09,24.07,24.08,58376.40620249315,19.7072,19.7154,19.699,19.7072,58376.4062
2006-01-05 15:10:00,24.08,24.09,24.06,24.08,85132.2590453025,19.7072,19.7154,19.6908,19.7072,85132.259
2006-01-05 15:15:00,24.08,24.1,24.07,24.1,95672.44349853044,19.7072,19.7236,19.699,19.7236,95672.4435
2006-01-05 15:20:00,24.1,24.1,24.08,24.09,75504.20593898854,19.7236,19.7236,19.7072,19.7154,75504.2059
2006-01-05 15:25:00,24.08,24.1,24.08,24.08,67599.06759906758,19.7072,19.7236,19.7072,19.7072,67599.0676
2006-01-05 15:30:00,24.08,24.09,24.05,24.06,165298.4696462957,19.7072,19.7154,19.6827,19.6908,165298.4696
2006-01-05 15:35:00,24.06,24.08,24.05,24.07,79963.51474612343,19.6908,19.7072,19.6827,19.699,79963.5147
2006-01-05 15:40:00,24.08,24.08,24.07,24.07,138643.96473092123,19.7072,19.7072,19.699,19.699,138643.9647
2006-01-05 15:45:00,24.08,24.08,24.04,24.06,121718.8608492956,19.7072,19.7072,19.6745,19.6908,121718.8608
2006-01-05 15:50:00,24.07,24.08,24.04,24.06,188000.4053917097,19.699,19.7072,19.6745,19.6908,188000.4054
2006-01-05 15:55:00,24.06,24.1,24.06,24.1,194993.4123847167,19.6908,19.7236,19.6908,19.7236,194993.4124
2006-01-06 09:30:00,24.32,24.35,24.18,24.22,249619.9452721192,19.9036,19.9282,19.789,19.8218,249619.9453
2006-01-06 09:35:00,24.21,24.29,24.21,24.21,51079.35542718151,19.8136,19.8791,19.8136,19.8136,51079.3554
2006-01-06 09:40:00,24.22,24.22,24.17,24.2,44795.783926218704,19.8218,19.8218,19.7809,19.8054,44795.7839
2006-01-06 09:45:00,24.2,24.27,24.2,24.26,67700.41552650247,19.8054,19.8627,19.8054,19.8545,67700.4155
2006-01-06 09:50:00,24.25,24.29,24.24,24.27,76010.94557616295,19.8463,19.8791,19.8381,19.8627,76010.9456
2006-01-06 09:55:00,24.27,24.29,24.25,24.27,72869.15982568155,19.8627,19.8791,19.8463,19.8627,72869.1598
2006-01-06 10:00:00,24.27,24.28,24.24,24.26,83510.69220634436,19.8627,19.8709,19.8381,19.8545,83510.6922
2006-01-06 10:05:00,24.25,24.29,24.25,24.27,108543.6302827607,19.8463,19.8791,19.8463,19.8627,108543.6303
2006-01-06 10:10:00,24.27,24.29,24.25,24.28,112901.59116246073,19.8627,19.8791,19.8463,19.8709,112901.5912
2006-01-06 10:15:00,24.28,24.29,24.26,24.27,42566.12952265125,19.8709,19.8791,19.8545,19.8627,42566.1295
2006-01-06 10:20:00,24.27,24.28,24.24,24.24,59187.18962197222,19.8627,19.8709,19.8381,19.8381,59187.1896
2006-01-06 10:25:00,24.24,24.25,24.22,24.23,64153.238066281534,19.8381,19.8463,19.8218,19.83,64153.2381
2006-01-06 10:30:00,24.23,24.24,24.22,24.23,20877.67305158609,19.83,19.8381,19.8218,19.83,20877.6731
2006-01-06 10:35:00,24.23,24.25,24.21,24.25,59085.84169453734,19.83,19.8463,19.8136,19.8463,59085.8417
2006-01-06 10:40:00,24.25,24.3,24.25,24.3,81179.68987534204,19.8463,19.8873,19.8463,19.8873,81179.6899
2006-01-06 10:45:00,24.27,24.28,24.23,24.27,80875.64609303739,19.8627,19.8709,19.83,19.8627,80875.6461
2006-01-06 10:50:00,24.28,24.29,24.25,24.26,39627.03962703962,19.8709,19.8791,19.8463,19.8545,39627.0396
2006-01-06 10:55:00,24.25,24.29,24.24,24.28,63443.80257423734,19.8463,19.8791,19.8381,19.8709,63443.8026
2006-01-06 11:00:00,24.29,24.29,24.2,24.21,63646.49842910712,19.8791,19.8791,19.8054,19.8136,63646.4984
2006-01-06 11:05:00,24.23,24.26,24.18,24.19,43072.86915982568,19.83,19.8545,19.789,19.7972,43072.8692
2006-01-06 11:10:00,24.19,24.23,24.15,24.19,102057.36292692812,19.7972,19.83,19.7645,19.7972,102057.3629
2006-01-06 11:15:00,24.2,24.24,24.19,24.2,36586.6018039931,19.8054,19.8381,19.7972,19.8054,36586.6018
2006-01-06 11:20:00,24.2,24.23,24.18,24.22,40437.82304651869,19.8054,19.83,19.789,19.8218,40437.823
2006-01-06 11:25:00,24.2,24.22,24.15,24.19,153440.7621364143,19.8054,19.8218,19.7645,19.7972,153440.7621
2006-01-06 11:30:00,24.18,24.19,24.15,24.16,42464.78159521637,19.789,19.7972,19.7645,19.7727,42464.7816
2006-01-06 11:35:00,24.16,24.2,24.16,24.18,38917.60413499543,19.7727,19.8054,19.7727,19.789,38917.6041
2006-01-06 11:40:00,24.17,24.18,24.15,24.16,45606.567345697775,19.7809,19.789,19.7645,19.7727,45606.5673
2006-01-06 11:45:00,24.15,24.17,24.13,24.13,48444.309313874524,19.7645,19.7809,19.7481,19.7481,48444.3093
2006-01-06 11:50:00,24.13,24.14,24.11,24.12,62835.715009628046,19.7481,19.7563,19.7318,19.7399,62835.715
2006-01-06 11:55:00,24.12,24.14,24.12,24.14,41349.95439343265,19.7399,19.7563,19.7399,19.7563,41349.9544
2006-01-06 12:00:00,24.14,24.16,24.14,24.16,41653.9981757373,19.7563,19.7727,19.7563,19.7727,41653.9982
2006-01-06 12:05:00,24.16,24.19,24.14,24.17,96787.27070031415,19.7727,19.7972,19.7563,19.7809,96787.2707
2006-01-06 12:10:00,24.18,24.2,24.17,24.18,25843.721495895406,19.789,19.8054,19.7809,19.789,25843.7215
2006-01-06 12:15:00,24.18,24.22,24.17,24.22,34559.64325529542,19.789,19.8218,19.7809,19.8218,34559.6433
2006-01-06 12:20:00,24.23,24.23,24.17,24.23,103374.88598358164,19.83,19.83,19.7809,19.83,103374.886
2006-01-06 12:25:00,24.23,24.27,24.22,24.25,40741.86682882335,19.83,19.8627,19.8218,19.8463,40741.8668
2006-01-06 12:30:00,24.24,24.28,24.23,24.28,42464.78159521637,19.8381,19.8709,19.83,19.8709,42464.7816
2006-01-06 12:35:00,24.27,24.28,24.24,24.24,41552.650248302416,19.8627,19.8709,19.8381,19.8381,41552.6502
2006-01-06 12:40:00,24.25,24.25,24.22,24.25,37194.689368602405,19.8463,19.8463,19.8218,19.8463,37194.6894
2006-01-06 12:45:00,24.24,24.28,24.24,24.26,59997.973041451296,19.8381,19.8709,19.8381,19.8545,59997.973
2006-01-06 12:50:00,24.27,24.3,24.26,24.28,66585.58832471874,19.8627,19.8873,19.8545,19.8709,66585.5883
2006-01-06 12:55:00,24.28,24.32,24.27,24.3,68409.85101854666,19.8709,19.9036,19.8627,19.8873,68409.851
2006-01-06 13:00:00,24.29,24.29,24.28,24.29,36383.905949123335,19.8791,19.8791,19.8709,19.8791,36383.9059
2006-01-06 13:05:00,24.28,24.29,24.26,24.27,52295.53055640011,19.8709,19.8791,19.8545,19.8627,52295.5306
2006-01-06 13:10:00,24.26,24.27,24.25,24.25,22296.544035674466,19.8545,19.8627,19.8463,19.8463,22296.544
2006-01-06 13:15:00,24.26,24.27,24.24,24.24,18343.974865714,19.8545,19.8627,19.8381,19.8381,18343.9749
2006-01-06 13:20:00,24.24,24.28,24.23,24.24,25843.721495895406,19.8381,19.8709,19.83,19.8381,25843.7215
2006-01-06 13:25:00,24.25,24.27,24.23,24.26,29289.551028681457,19.8463,19.8627,19.83,19.8545,29289.551
2006-01-06 13:30:00,24.27,24.31,24.27,24.3,74186.68288233504,19.8627,19.8954,19.8627,19.8873,74186.6829
2006-01-06 13:35:00,24.3,24.31,24.26,24.26,82902.60464173506,19.8873,19.8954,19.8545,19.8545,82902.6046
2006-01-06 13:40:00,24.26,24.29,24.26,24.29,30505.726157900062,19.8545,19.8791,19.8545,19.8791,30505.7262
2006-01-06 13:45:00,24.29,24.32,24.28,24.31,99726.3605959258,19.8791,19.9036,19.8709,19.8954,99726.3606
2006-01-06 13:50:00,24.31,24.36,24.31,24.35,83814.73598864902,19.8954,19.9364,19.8954,19.9282,83814.736
2006-01-06 13:55:00,24.36,24.4,24.35,24.37,122124.25255903514,19.9364,19.9691,19.9282,19.9445,122124.2526
2006-01-06 14:00:00,24.37,24.4,24.37,24.39,85132.2590453025,19.9445,19.9691,19.9445,19.9609,85132.259
2006-01-06 14:05:00,24.39,24.41,24.38,24.4,83916.08391608391,19.9609,19.9773,19.9527,19.9691,83916.0839
2006-01-06 14:10:00,24.41,24.43,24.4,24.4,137529.13752913752,19.9773,19.9936,19.9691,19.9691,137529.1375
2006-01-06 14:15:00,24.41,24.45,24.4,24.43,133272.52457687238,19.9773,20.01,19.9691,19.9936,133272.5246
2006-01-06 14:20:00,24.43,24.46,24.41,24.46,140974.96706192355,19.9936,20.0182,19.9773,20.0182,140974.9671
2006-01-06 14:25:00,24.46,24.46,24.44,24.44,116448.76862268164,20.0182,20.0182,20.0018,20.0018,116448.7686
2006-01-06 14:30:00,24.45,24.45,24.42,24.44,106009.9320968886,20.01,20.01,19.9855,20.0018,106009.9321
2006-01-06 14:35:00,24.44,24.45,24.42,24.42,32735.38056146751,20.0018,20.01,19.9855,19.9855,32735.3806
2006-01-06 14:40:00,24.42,24.44,24.41,24.43,55944.05594405594,19.9855,20.0018,19.9773,19.9936,55944.0559
2006-01-06 14:45:00,24.44,24.45,24.43,24.45,63038.41086449781,20.0018,20.01,19.9936,20.01,63038.4109
2006-01-06 14:50:00,24.45,24.45,24.42,24.44,83916.08391608391,20.01,20.01,19.9855,20.0018,83916.0839
2006-01-06 14:55:00,24.43,24.45,24.41,24.43,90605.04712678624,19.9936,20.01,19.9773,19.9936,90605.0471
2006-01-06 15:00:00,24.43,24.44,24.39,24.44,87564.60930373972,19.9936,20.0018,19.9609,20.0018,87564.6093
2006-01-06 15:05:00,24.44,24.44,24.39,24.39,113509.67872707002,20.0018,20.0018,19.9609,19.9609,113509.6787
2006-01-06 15:10:00,24.4,24.4,24.36,24.36,121212.1212121212,19.9691,19.9691,19.9364,19.9364,121212.1212
2006-01-06 15:15:00,24.36,24.37,24.33,24.37,132157.69737508867,19.9364,19.9445,19.9118,19.9445,132157.6974
2006-01-06 15:20:00,24.37,24.42,24.37,24.4,115637.98520320258,19.9445,19.9855,19.9445,19.9691,115637.9852
2006-01-06 15:25:00,24.4,24.43,24.4,24.43,122428.2963413398,19.9691,19.9936,19.9691,19.9936,122428.2963
2006-01-06 15:30:00,24.44,24.45,24.43,24.44,132563.0890848282,20.0018,20.01,19.9936,20.0018,132563.0891
2006-01-06 15:35:00,24.43,24.44,24.4,24.42,189723.32015810272,19.9936,20.0018,19.9691,19.9855,189723.3202
2006-01-06 15:40:00,24.43,24.45,24.42,24.44,197223.0667882841,19.9936,20.01,19.9855,20.0018,197223.0668
2006-01-06 15:45:00,24.44,24.45,24.4,24.41,164690.3820816864,20.0018,20.01,19.9691,19.9773,164690.3821
2006-01-06 15:50:00,24.41,24.42,24.38,24.41,98712.88132157696,19.9773,19.9855,19.9527,19.9773,98712.8813
2006-01-06 15:55:00,24.4,24.41,24.37,24.4,195297.45616702136,19.9691,19.9773,19.9445,19.9691,195297.4562
2006-01-09 09:30:00,24.52,24.52,24.39,24.42,269889.5307590959,20.0673,20.0673,19.9609,19.9855,269889.5308
2006-01-09 09:35:00,24.41,24.5,24.39,24.46,46620.04662004661,19.9773,20.0509,19.9609,20.0182,46620.0466
2006-01-09 09:40:00,24.46,24.47,24.42,24.44,40235.12719164893,20.0182,20.0264,19.9855,20.0018,40235.1272
2006-01-09 09:45:00,24.46,24.5,24.44,24.47,38512.2124252559,20.0182,20.0509,20.0018,20.0264,38512.2124
2006-01-09 09:50:00,24.47,24.48,24.42,24.47,79558.1230363839,20.0264,20.0346,19.9855,20.0264,79558.123
2006-01-09 09:55:00,24.47,24.5,24.45,24.47,51890.13884666058,20.0264,20.0509,20.01,20.0264,51890.1388
2006-01-09 10:00:00,24.48,24.49,24.44,24.49,51687.44299179081,20.0346,20.0427,20.0018,20.0427,51687.443
2006-01-09 10:05:00,24.49,24.52,24.46,24.52,114523.15800141884,20.0427,20.0673,20.0182,20.0673,114523.158
2006-01-09 10:10:00,24.51,24.55,24.5,24.51,106516.67173406304,20.0591,20.0919,20.0509,20.0591,106516.6717
2006-01-09 10:15:00,24.51,24.54,24.48,24.52,175027.87068004455,20.0591,20.0837,20.0346,20.0673,175027.8707
2006-01-09 10:20:00,24.53,24.53,24.47,24.48,32431.336779162863,20.0755,20.0755,20.0264,20.0346,32431.3368
2006-01-09 10:25:00,24.48,24.5,24.47,24.48,124353.9069626026,20.0346,20.0509,20.0264,20.0346,124353.907
2006-01-09 10:30:00,24.48,24.51,24.47,24.5,81078.34194790715,20.0346,20.0591,20.0264,20.0509,81078.3419
2006-01-09 10:35:00,24.49,24.51,24.48,24.49,33850.20776325124,20.0427,20.0591,20.0346,20.0427,33850.2078
2006-01-09 10:40:00,24.49,24.51,24.48,24.51,56450.79558123036,20.0427,20.0591,20.0346,20.0591,56450.7956
2006-01-09 10:45:00,24.51,24.52,24.49,24.52,30505.726157900062,20.0591,20.0673,20.0427,20.0673,30505.7262
2006-01-09 10:50:00,24.52,24.59,24.52,24.58,91719.87432856996,20.0673,20.1246,20.0673,20.1164,91719.8743
2006-01-09 10:55:00,24.57,24.59,24.53,24.54,53309.00983074895,20.1082,20.1246,20.0755,20.0837,53309.0098
2006-01-09 11:00:00,24.55,24.56,24.51,24.51,61619.53988040944,20.0919,20.1,20.0591,20.0591,61619.5399
2006-01-09 11:05:00,24.52,24.52,24.49,24.5,49761.83237052801,20.0673,20.0673,20.0427,20.0509,49761.8324
2006-01-09 11:10:00,24.5,24.53,24.45,24.45,68105.807236242,20.0509,20.0755,20.01,20.01,68105.8072
2006-01-09 11:15:00,24.45,24.5,24.45,24.47,136819.70203709332,20.01,20.0509,20.01,20.0264,136819.702
2006-01-09 11:20:00,24.46,24.5,24.45,24.47,75504.20593898854,20.0182,20.0509,20.01,20.0264,75504.2059
2006-01-09 11:25:00,24.47,24.5,24.46,24.47,51890.13884666058,20.0264,20.0509,20.0182,20.0264,51890.1388
2006-01-09 11:30:00,24.47,24.52,24.47,24.52,74592.07459207458,20.0264,20.0673,20.0264,20.0673,74592.0746
2006-01-09 11:35:00,24.53,24.53,24.49,24.52,55640.012161751285,20.0755,20.0755,20.0427,20.0673,55640.0122
2006-01-09 11:40:00,24.52,24.54,24.51,24.54,31924.59714198844,20.0673,20.0837,20.0591,20.0837,31924.5971
2006-01-09 11:45:00,24.53,24.56,24.52,24.56,72767.81189824667,20.0755,20.1,20.0673,20.1,72767.8119
2006-01-09 11:50:00,24.55,24.56,24.52,24.53,192561.0621262795,20.0919,20.1,20.0673,20.0755,192561.0621
2006-01-09 11:55:00,24.53,24.54,24.51,24.54,81179.68987534204,20.0755,20.0837,20.0591,20.0837,81179.6899
2006-01-09 12:00:00,24.53,24.55,24.5,24.53,27667.98418972332,20.0755,20.0919,20.0509,20.0755,27667.9842
2006-01-09 12:05:00,24.52,24.53,24.49,24.5,31417.857504814023,20.0673,20.0755,20.0427,20.0509,31417.8575
2006-01-09 12:10:00,24.51,24.54,24.5,24.51,33039.42434377217,20.0591,20.0837,20.0509,20.0591,33039.4243
2006-01-09 12:15:00,24.52,24.54,24.51,24.52,18141.279010844224,20.0673,20.0837,20.0591,20.0673,18141.279
2006-01-09 12:20:00,24.52,24.53,24.49,24.51,65065.36941319549,20.0673,20.0755,20.0427,20.0591,65065.3694
2006-01-09 12:25:00,24.5,24.54,24.49,24.53,78443.29583460017,20.0509,20.0837,20.0427,20.0755,78443.2958
2006-01-09 12:30:00,24.53,24.53,24.48,24.48,21891.15232593493,20.0755,20.0755,20.0346,20.0346,21891.1523
2006-01-09 12:35:00,24.48,24.48,24.45,24.48,86247.08624708623,20.0346,20.0346,20.01,20.0346,86247.0862
2006-01-09 12:40:00,24.47,24.52,24.47,24.51,33444.8160535117,20.0264,20.0673,20.0264,20.0591,33444.8161
2006-01-09 12:45:00,24.5,24.52,24.47,24.48,24830.242221546567,20.0509,20.0673,20.0264,20.0346,24830.2422
2006-01-09 12:50:00,24.49,24.5,24.47,24.48,59389.88547684199,20.0427,20.0509,20.0264,20.0346,59389.8855
2006-01-09 12:55:00,24.48,24.5,24.48,24.5,21891.15232593493,20.0346,20.0509,20.0346,20.0509,21891.1523
2006-01-09 13:00:00,24.5,24.54,24.49,24.52,46924.09040235126,20.0509,20.0837,20.0427,20.0673,46924.0904
2006-01-09 13:05:00,24.52,24.54,24.5,24.53,53511.70568561872,20.0673,20.0837,20.0509,20.0755,53511.7057
2006-01-09 13:10:00,24.53,24.54,24.48,24.51,50268.57200770243,20.0755,20.0837,20.0346,20.0591,50268.572
2006-01-09 13:15:00,24.51,24.53,24.51,24.53,20472.28134184656,20.0591,20.0755,20.0591,20.0755,20472.2813
2006-01-09 13:20:00,24.53,24.58,24.52,24.54,68207.15516367689,20.0755,20.1164,20.0673,20.0837,68207.1552
2006-01-09 13:25:00,24.55,24.55,24.51,24.54,25134.28600385121,20.0919,20.0919,20.0591,20.0837,25134.286
2006-01-09 13:30:00,24.52,24.59,24.51,24.56,108949.02199250025,20.0673,20.1246,20.0591,20.1,108949.022
2006-01-09 13:35:00,24.56,24.6,24.52,24.59,49052.39687848383,20.1,20.1328,20.0673,20.1246,49052.3969
2006-01-09 13:40:00,24.59,24.59,24.55,24.58,34356.947400425655,20.1246,20.1246,20.0919,20.1164,34356.9474
2006-01-09 13:45:00,24.57,24.63,24.57,24.57,101449.27536231882,20.1082,20.1573,20.1082,20.1082,101449.2754
2006-01-09 13:50:00,24.58,24.62,24.57,24.57,40437.82304651869,20.1164,20.1491,20.1082,20.1082,40437.823
2006-01-09 13:55:00,24.57,24.58,24.56,24.58,36890.64558629775,20.1082,20.1164,20.1,20.1164,36890.6456
2006-01-09 14:00:00,24.58,24.59,24.56,24.58,45707.915273132654,20.1164,20.1246,20.1,20.1164,45707.9153
2006-01-09 14:05:00,24.62,24.62,24.58,24.59,98712.88132157696,20.1491,20.1491,20.1164,20.1246,98712.8813
2006-01-09 14:10:00,24.58,24.62,24.57,24.57,81889.12536738622,20.1164,20.1491,20.1082,20.1082,81889.1254
2006-01-09 14:15:00,24.57,24.59,24.57,24.59,28782.81139150704,20.1082,20.1246,20.1082,20.1246,28782.8114
2006-01-09 14:20:00,24.59,24.61,24.57,24.6,50876.659572311735,20.1246,20.141,20.1082,20.1328,50876.6596
2006-01-09 14:25:00,24.6,24.62,24.58,24.6,72767.81189824667,20.1328,20.1491,20.1164,20.1328,72767.8119
2006-01-09 14:30:00,24.59,24.64,24.56,24.62,60910.104388365246,20.1246,20.1655,20.1,20.1491,60910.1044
2006-01-09 14:35:00,24.62,24.63,24.59,24.6,132259.04530252353,20.1491,20.1573,20.1246,20.1328,132259.0453
2006-01-09 14:40:00,24.61,24.62,24.58,24.58,61923.58366271409,20.141,20.1491,20.1164,20.1164,61923.5837
2006-01-09 14:45:00,24.58,24.61,24.56,24.6,94658.9642241816,20.1164,20.141,20.1,20.1328,94658.9642
2006-01-09 14:50:00,24.61,24.62,24.58,24.6,109151.71784737,20.141,20.1491,20.1164,20.1328,109151.7178
2006-01-09 14:55:00,24.6,24.62,24.59,24.62,78341.94790716529,20.1328,20.1491,20.1246,20.1491,78341.9479
2006-01-09 15:00:00,24.62,24.63,24.59,24.62,86753.82588426066,20.1491,20.1573,20.1246,20.1491,86753.8259
2006-01-09 15:05:00,24.63,24.64,24.62,24.63,87260.56552143507,20.1573,20.1655,20.1491,20.1573,87260.5655
2006-01-09 15:10:00,24.62,24.65,24.61,24.61,129319.9554069119,20.1491,20.1737,20.141,20.141,129319.9554
2006-01-09 15:15:00,24.61,24.64,24.59,24.59,139353.40022296543,20.141,20.1655,20.1246,20.1246,139353.4002
2006-01-09 15:20:00,24.59,24.62,24.59,24.61,138035.87716631193,20.1246,20.1491,20.1246,20.141,138035.8772
2006-01-09 15:25:00,24.62,24.64,24.6,24.61,187797.70953683995,20.1491,20.1655,20.1328,20.141,187797.7095
2006-01-09 15:30:00,24.61,24.66,24.6,24.64,126988.95307590958,20.141,20.1819,20.1328,20.1655,126988.9531
2006-01-09 15:35:00,24.65,24.7,24.64,24.64,291273.94344785647,20.1737,20.2146,20.1655,20.1655,291273.9434
2006-01-09 15:40:00,24.64,24.68,24.63,24.67,140366.87949731425,20.1655,20.1982,20.1573,20.1901,140366.8795
2006-01-09 15:45:00,24.66,24.67,24.64,24.66,209182.12222560044,20.1819,20.1901,20.1655,20.1819,209182.1222
2006-01-09 15:50:00,24.66,24.68,24.65,24.67,177561.56886591666,20.1819,20.1982,20.1737,20.1901,177561.5689
2006-01-09 15:55:00,24.66,24.69,24.65,24.67,276274.45018749364,20.1819,20.2064,20.1737,20.1901,276274.4502
2006-01-10 09:30:00,24.69,24.71,24.67,24.68,286307.89500354714,20.2064,20.2228,20.1901,20.1982,286307.895
2006-01-10 09:35:00,24.67,24.72,24.67,24.71,93138.74531265834,20.1901,20.231,20.1901,20.2228,93138.7453
2006-01-10 09:40:00,24.71,24.71,24.68,24.71,110671.93675889328,20.2228,20.2228,20.1982,20.2228,110671.9368
2006-01-10 09:45:00,24.7,24.72,24.7,24.71,78848.6875443397,20.2146,20.231,20.2146,20.2228,78848.6875
2006-01-10 09:50:00,24.71,24.77,24.7,24.76,306780.1763453937,20.2228,20.2719,20.2146,20.2637,306780.1763
2006-01-10 09:55:00,24.77,24.78,24.73,24.76,113611.0266545049,20.2719,20.2801,20.2392,20.2637,113611.0267
2006-01-10 10:00:00,24.76,24.76,24.72,24.72,84625.5194081281,20.2637,20.2637,20.231,20.231,84625.5194
2006-01-10 10:05:00,24.73,24.73,24.69,24.7,174825.1748251748,20.2392,20.2392,20.2064,20.2146,174825.1748
2006-01-10 10:10:00,24.7,24.73,24.69,24.72,105503.19245971418,20.2146,20.2392,20.2064,20.231,105503.1925
2006-01-10 10:15:00,24.71,24.77,24.71,24.73,215668.38958143303,20.2228,20.2719,20.2228,20.2392,215668.3896
2006-01-10 10:20:00,24.73,24.79,24.73,24.79,127698.38856795376,20.2392,20.2883,20.2392,20.2883,127698.3886
2006-01-10 10:25:00,24.79,24.82,24.78,24.79,156481.1999594608,20.2883,20.3128,20.2801,20.2883,156481.2
2006-01-10 10:30:00,24.8,24.83,24.8,24.8,74794.77044694434,20.2965,20.321,20.2965,20.2965,74794.7704
2006-01-10 10:35:00,24.81,24.85,24.8,24.85,151109.75980541194,20.3046,20.3374,20.2965,20.3374,151109.7598
2006-01-10 10:40:00,24.82,24.85,24.81,24.84,286206.54707611224,20.3128,20.3374,20.3046,20.3292,286206.5471
2006-01-10 10:45:00,24.84,24.85,24.82,24.83,97800.749974663,20.3292,20.3374,20.3128,20.321,97800.75
2006-01-10 10:50:00,24.83,24.84,24.81,24.83,100537.14401540486,20.321,20.3292,20.3046,20.321,100537.144
2006-01-10 10:55:00,24.83,24.87,24.83,24.86,230363.8390594912,20.321,20.3537,20.321,20.3456,230363.8391
2006-01-10 11:00:00,24.86,24.87,24.84,24.85,215060.30201682373,20.3456,20.3537,20.3292,20.3374,215060.302
2006-01-10 11:05:00,24.85,24.87,24.85,24.87,143711.36110266545,20.3374,20.3537,20.3374,20.3537,143711.3611
2006-01-10 11:10:00,24.86,24.9,24.86,24.9,219925.00253369816,20.3456,20.3783,20.3456,20.3783,219925.0025
2006-01-10 11:15:00,24.9,24.94,24.9,24.93,116144.724840377,20.3783,20.411,20.3783,20.4028,116144.7248
2006-01-10 11:20:00,24.93,24.94,24.87,24.89,102158.71085436302,20.4028,20.411,20.3537,20.3701,102158.7109
2006-01-10 11:25:00,24.9,24.91,24.87,24.89,89794.26370730717,20.3783,20.3865,20.3537,20.3701,89794.2637
2006-01-10 11:30:00,24.9,24.9,24.87,24.89,75098.814229249,20.3783,20.3783,20.3537,20.3701,75098.8142
2006-01-10 11:35:00,24.9,24.91,24.89,24.9,130840.17431843517,20.3783,20.3865,20.3701,20.3783,130840.1743
2006-01-10 11:40:00,24.9,24.91,24.88,24.89,69423.3302928955,20.3783,20.3865,20.3619,20.3701,69423.3303
2006-01-10 11:45:00,24.89,24.93,24.89,24.92,105503.19245971418,20.3701,20.4028,20.3701,20.3947,105503.1925
2006-01-10 11:50:00,24.92,24.94,24.92,24.94,56045.40387149082,20.3947,20.411,20.3947,20.411,56045.4039
2006-01-10 11:55:00,24.94,24.95,24.93,24.94,82902.60464173506,20.411,20.4192,20.4028,20.411,82902.6046
2006-01-10 12:00:00,24.94,24.95,24.93,24.94,79659.47096381878,20.411,20.4192,20.4028,20.411,79659.471
2006-01-10 12:05:00,24.94,24.98,24.93,24.94,284990.37194689363,20.411,20.4438,20.4028,20.411,284990.3719
2006-01-10 12:10:00,24.94,24.97,24.93,24.96,129623.99918921656,20.411,20.4356,20.4028,20.4274,129623.9992
2006-01-10 12:15:00,24.96,24.97,24.94,24.94,70031.4178575048,20.4274,20.4356,20.411,20.411,70031.4179
2006-01-10 12:20:00,24.93,24.94,24.88,24.88,96179.18313570486,20.4028,20.411,20.3619,20.3619,96179.1831
2006-01-10 12:25:00,24.87,24.92,24.86,24.91,110570.58883145836,20.3537,20.3947,20.3456,20.3865,110570.5888
2006-01-10 12:30:00,24.91,24.92,24.89,24.89,119894.5981554677,20.3865,20.3947,20.3701,20.3701,119894.5982
2006-01-10 12:35:00,24.89,24.94,24.89,24.93,74085.33495490016,20.3701,20.411,20.3701,20.4028,74085.335
2006-01-10 12:40:00,24.93,24.94,24.91,24.92,97091.31448261882,20.4028,20.411,20.3865,20.3947,97091.3145
2006-01-10 12:45:00,24.93,24.94,24.91,24.93,87564.60930373972,20.4028,20.411,20.3865,20.4028,87564.6093
2006-01-10 12:50:00,24.93,24.94,24.92,24.92,84220.12769838855,20.4028,20.411,20.3947,20.3947,84220.1277
2006-01-10 12:55:00,24.93,24.93,24.92,24.93,35471.77460220938,20.4028,20.4028,20.3947,20.4028,35471.7746
2006-01-10 13:00:00,24.93,24.93,24.92,24.93,47329.4821120908,20.4028,20.4028,20.3947,20.4028,47329.4821
2006-01-10 13:05:00,24.93,24.93,24.91,24.93,140164.1836424445,20.4028,20.4028,20.3865,20.4028,140164.1836
2006-01-10 13:10:00,24.92,24.94,24.92,24.93,109658.45748454444,20.3947,20.411,20.3947,20.4028,109658.4575
2006-01-10 13:15:00,24.93,24.94,24.91,24.92,102260.0587817979,20.4028,20.411,20.3865,20.3947,102260.0588
2006-01-10 13:20:00,24.92,24.93,24.91,24.91,175129.21860747944,20.3947,20.4028,20.3865,20.3865,175129.2186
2006-01-10 13:25:00,24.91,24.92,24.9,24.91,116550.11655011654,20.3865,20.3947,20.3783,20.3865,116550.1166
2006-01-10 13:30:00,24.91,24.92,24.91,24.91,45809.26320056754,20.3865,20.3947,20.3865,20.3865,45809.2632
2006-01-10 13:35:00,24.91,24.93,24.91,24.92,73679.94324516063,20.3865,20.4028,20.3865,20.3947,73679.9432
2006-01-10 13:40:00,24.92,24.94,24.92,24.93,80875.64609303739,20.3947,20.411,20.3947,20.4028,80875.6461
2006-01-10 13:45:00,24.93,24.93,24.91,24.91,64153.238066281534,20.4028,20.4028,20.3865,20.3865,64153.2381
2006-01-10 13:50:00,24.91,24.93,24.91,24.93,125772.77794669096,20.3865,20.4028,20.3865,20.4028,125772.7779
2006-01-10 13:55:00,24.92,24.93,24.91,24.92,129015.91162460724,20.3947,20.4028,20.3865,20.3947,129015.9116
2006-01-10 14:00:00,24.92,24.93,24.91,24.91,154656.9372656329,20.3947,20.4028,20.3865,20.3865,154656.9373
2006-01-10 14:05:00,24.92,24.96,24.92,24.95,109253.06577480488,20.3947,20.4274,20.3947,20.4192,109253.0658
2006-01-10 14:10:00,24.94,24.96,24.93,24.93,81585.08158508157,20.411,20.4274,20.4028,20.4028,81585.0816
2006-01-10 14:15:00,24.93,24.94,24.92,24.93,66382.89246984899,20.4028,20.411,20.3947,20.4028,66382.8925
2006-01-10 14:20:00,24.93,24.94,24.93,24.93,85740.34660991181,20.4028,20.411,20.4028,20.4028,85740.3466
2006-01-10 14:25:00,24.93,24.94,24.91,24.91,109557.10955710954,20.4028,20.411,20.3865,20.3865,109557.1096
2006-01-10 14:30:00,24.91,24.92,24.91,24.91,129218.60747947702,20.3865,20.3947,20.3865,20.3865,129218.6075
2006-01-10 14:35:00,24.91,24.92,24.89,24.92,139150.70436809564,20.3865,20.3947,20.3701,20.3947,139150.7044
2006-01-10 14:40:00,24.91,24.92,24.91,24.92,66585.58832471874,20.3865,20.3947,20.3865,20.3947,66585.5883
2006-01-10 14:45:00,24.91,24.93,24.9,24.92,135806.22276274447,20.3865,20.4028,20.3783,20.3947,135806.2228
2006-01-10 14:50:00,24.91,24.92,24.9,24.9,260362.82558021683,20.3865,20.3947,20.3783,20.3783,260362.8256
2006-01-10 14:55:00,24.91,24.92,24.89,24.9,232593.49346305864,20.3865,20.3947,20.3701,20.3783,232593.4935
2006-01-10 15:00:00,24.91,24.93,24.91,24.92,126076.82172899562,20.3865,20.4028,20.3865,20.3947,126076.8217
2006-01-10 15:05:00,24.92,24.92,24.9,24.92,327961.8931792844,20.3947,20.3947,20.3783,20.3947,327961.8932
2006-01-10 15:10:00,24.91,24.93,24.91,24.92,109861.1533394142,20.3865,20.4028,20.3865,20.3947,109861.1533
2006-01-10 15:15:00,24.92,24.93,24.91,24.93,89794.26370730717,20.3947,20.4028,20.3865,20.4028,89794.2637
2006-01-10 15:20:00,24.93,24.94,24.92,24.93,136515.65825478866,20.4028,20.411,20.3947,20.4028,136515.6583
2006-01-10 15:25:00,24.94,24.95,24.92,24.94,120401.33779264212,20.411,20.4192,20.3947,20.411,120401.3378
2006-01-10 15:30:00,24.94,24.98,24.94,24.96,265126.1781696564,20.411,20.4438,20.411,20.4274,265126.1782
2006-01-10 15:35:00,24.96,24.97,24.95,24.96,222458.70071957025,20.4274,20.4356,20.4192,20.4274,222458.7007
2006-01-10 15:40:00,24.96,24.96,24.94,24.95,223168.13621161444,20.4274,20.4274,20.411,20.4192,223168.1362
2006-01-10 15:45:00,24.95,24.98,24.94,24.98,384311.3408330799,20.4192,20.4438,20.411,20.4438,384311.3408
2006-01-10 15:50:00,24.98,24.99,24.94,24.95,470051.6874429917,20.4438,20.452,20.411,20.4192,470051.6874
2006-01-10 15:55:00,24.94,24.97,24.93,24.97,537752.1029694942,20.411,20.4356,20.4028,20.4356,537752.103
2006-01-11 09:30:00,25.04,25.11,24.91,25.07,382385.7302118171,20.4929,20.5502,20.3865,20.5174,382385.7302
2006-01-11 09:35:00,25.05,25.11,25.04,25.07,142495.18597344682,20.5011,20.5502,20.4929,20.5174,142495.186
2006-01-11 09:40:00,25.06,25.15,25.06,25.15,137225.09374683286,20.5092,20.5829,20.5092,20.5829,137225.0937
2006-01-11 09:45:00,25.14,25.18,25.12,25.16,670517.8879091921,20.5747,20.6074,20.5583,20.5911,670517.8879
2006-01-11 09:50:00,25.16,25.22,25.15,25.19,116752.8124049863,20.5911,20.6402,20.5829,20.6156,116752.8124
2006-01-11 09:55:00,25.19,25.22,25.16,25.17,189216.5805209283,20.6156,20.6402,20.5911,20.5993,189216.5805
2006-01-11 10:00:00,25.16,25.17,25.16,25.17,115840.68105807234,20.5911,20.5993,20.5911,20.5993,115840.6811
2006-01-11 10:05:00,25.17,25.18,25.16,25.16,105604.54038714909,20.5993,20.6074,20.5911,20.5911,105604.5404
2006-01-11 10:10:00,25.17,25.19,25.16,25.19,127292.99685821425,20.5993,20.6156,20.5911,20.6156,127292.9969
2006-01-11 10:15:00,25.19,25.2,25.17,25.19,64862.673558325725,20.6156,20.6238,20.5993,20.6156,64862.6736
2006-01-11 10:20:00,25.19,25.22,25.18,25.21,134387.3517786561,20.6156,20.6402,20.6074,20.632,134387.3518
2006-01-11 10:25:00,25.22,25.23,25.2,25.21,71348.94091415829,20.6402,20.6484,20.6238,20.632,71348.9409
2006-01-11 10:30:00,25.26,25.31,25.21,25.31,231580.0141887098,20.6729,20.7138,20.632,20.7138,231580.0142
2006-01-11 10:35:00,25.31,25.33,25.29,25.31,365257.9304753217,20.7138,20.7302,20.6975,20.7138,365257.9305
2006-01-11 10:40:00,25.3,25.36,25.3,25.33,138542.61680348634,20.7057,20.7548,20.7057,20.7302,138542.6168
2006-01-11 10:45:00,25.36,25.41,25.32,25.4,299381.77764264715,20.7548,20.7957,20.722,20.7875,299381.7776
2006-01-11 10:50:00,25.41,25.41,25.32,25.33,149285.49711158403,20.7957,20.7957,20.722,20.7302,149285.4971
2006-01-11 10:55:00,25.32,25.36,25.32,25.32,111077.3284686328,20.722,20.7548,20.722,20.722,111077.3285
2006-01-11 11:00:00,25.32,25.32,25.28,25.29,80774.2981656025,20.722,20.722,20.6893,20.6975,80774.2982
2006-01-11 11:05:00,25.31,25.31,25.26,25.28,123036.3839059491,20.7138,20.7138,20.6729,20.6893,123036.3839
2006-01-11 11:10:00,25.28,25.32,25.28,25.31,105807.23624201884,20.6893,20.722,20.6893,20.7138,105807.2362
2006-01-11 11:15:00,25.32,25.35,25.31,25.32,73071.85568055132,20.722,20.7466,20.7138,20.722,73071.8557
2006-01-11 11:20:00,25.33,25.37,25.32,25.36,168744.29917908175,20.7302,20.7629,20.722,20.7548,168744.2992
2006-01-11 11:25:00,25.36,25.37,25.32,25.35,400527.0092226613,20.7548,20.7629,20.722,20.7466,400527.0092
2006-01-11 11:30:00,25.35,25.36,25.32,25.34,101550.62328975373,20.7466,20.7548,20.722,20.7384,101550.6233
2006-01-11 11:35:00,25.34,25.35,25.33,25.35,96381.87899057462,20.7384,20.7466,20.7302,20.7466,96381.879
2006-01-11 11:40:00,25.35,25.36,25.31,25.31,402959.35948109854,20.7466,20.7548,20.7138,20.7138,402959.3595
2006-01-11 11:45:00,25.34,25.36,25.31,25.36,401033.7488598357,20.7384,20.7548,20.7138,20.7548,401033.7489
2006-01-11 11:50:00,25.36,25.39,25.35,25.39,168946.99503395153,20.7548,20.7793,20.7466,20.7793,168946.995
2006-01-11 11:55:00,25.38,25.42,25.37,25.41,102665.45049153744,20.7711,20.8039,20.7629,20.7957,102665.4505
2006-01-11 12:00:00,25.41,25.41,25.38,25.39,57362.92692814431,20.7957,20.7957,20.7711,20.7793,57362.9269
2006-01-11 12:05:00,25.4,25.41,25.38,25.38,45505.21941826289,20.7875,20.7957,20.7711,20.7711,45505.2194
2006-01-11 12:10:00,25.38,25.38,25.36,25.37,140670.9232796189,20.7711,20.7711,20.7548,20.7629,140670.9233
2006-01-11 12:15:00,25.37,25.4,25.36,25.38,74186.68288233504,20.7629,20.7875,20.7548,20.7711,74186.6829
2006-01-11 12:20:00,25.39,25.42,25.39,25.4,148170.66990980032,20.7793,20.8039,20.7793,20.7875,148170.6699
2006-01-11 12:25:00,25.39,25.4,25.37,25.4,77835.20826999086,20.7793,20.7875,20.7629,20.7875,77835.2083
2006-01-11 12:30:00,25.39,25.41,25.39,25.41,105705.88831458396,20.7793,20.7957,20.7793,20.7957,105705.8883
2006-01-11 12:35:00,25.41,25.41,25.38,25.38,69524.67822033039,20.7957,20.7957,20.7711,20.7711,69524.6782
2006-01-11 12:40:00,25.39,25.4,25.36,25.36,79558.1230363839,20.7793,20.7875,20.7548,20.7548,79558.123
2006-01-11 12:45:00,25.36,25.38,25.36,25.37,46620.04662004661,20.7548,20.7711,20.7548,20.7629,46620.0466
2006-01-11 12:50:00,25.36,25.38,25.36,25.37,67700.41552650247,20.7548,20.7711,20.7548,20.7629,67700.4155
2006-01-11 12:55:00,25.37,25.39,25.36,25.38,104185.66940306067,20.7629,20.7793,20.7548,20.7711,104185.6694
2006-01-11 13:00:00,25.38,25.45,25.38,25.42,189926.0160129725,20.7711,20.8284,20.7711,20.8039,189926.016
2006-01-11 13:05:00,25.42,25.44,25.41,25.43,96989.96655518391,20.8039,20.8202,20.7957,20.8121,96989.9666
2006-01-11 13:10:00,25.43,25.44,25.38,25.38,153947.5017735887,20.8121,20.8202,20.7711,20.7711,153947.5018
2006-01-11 13:15:00,25.38,25.38,25.31,25.31,96685.92277287928,20.7711,20.7711,20.7138,20.7138,96685.9228
2006-01-11 13:20:00,25.32,25.32,25.28,25.29,101550.62328975373,20.722,20.722,20.6893,20.6975,101550.6233
2006-01-11 13:25:00,25.29,25.29,25.28,25.29,67396.37174419782,20.6975,20.6975,20.6893,20.6975,67396.3717
2006-01-11 13:30:00,25.28,25.29,25.27,25.27,51991.48677409546,20.6893,20.6975,20.6811,20.6811,51991.4868
2006-01-11 13:35:00,25.28,25.29,25.27,25.29,41248.60646599776,20.6893,20.6975,20.6811,20.6975,41248.6065
2006-01-11 13:40:00,25.29,25.3,25.28,25.29,682983.6829836828,20.6975,20.7057,20.6893,20.6975,682983.683
2006-01-11 13:45:00,25.29,25.31,25.28,25.3,95875.1393534002,20.6975,20.7138,20.6893,20.7057,95875.1394
2006-01-11 13:50:00,25.3,25.32,25.29,25.31,88780.78443295833,20.7057,20.722,20.6975,20.7138,88780.7844
2006-01-11 13:55:00,25.3,25.33,25.3,25.32,81990.4732948211,20.7057,20.7302,20.7057,20.722,81990.4733
2006-01-11 14:00:00,25.32,25.32,25.31,25.31,49255.0927333536,20.722,20.722,20.7138,20.7138,49255.0927
2006-01-11 14:05:00,25.32,25.32,25.3,25.31,64862.673558325725,20.722,20.722,20.7057,20.7138,64862.6736
2006-01-11 14:10:00,25.31,25.33,25.31,25.32,69017.93858315596,20.7138,20.7302,20.7138,20.722,69017.9386
2006-01-11 14:15:00,25.32,25.33,25.31,25.32,158812.20229046314,20.722,20.7302,20.7138,20.722,158812.2023
2006-01-11 14:20:00,25.32,25.33,25.31,25.32,135704.8748353096,20.722,20.7302,20.7138,20.722,135704.8748
2006-01-11 14:25:00,25.32,25.33,25.31,25.31,77429.81656025133,20.722,20.7302,20.7138,20.7138,77429.8166
2006-01-11 14:30:00,25.31,25.33,25.31,25.31,118881.11888111886,20.7138,20.7302,20.7138,20.7138,118881.1189
2006-01-11 14:35:00,25.31,25.32,25.31,25.32,92632.00567548392,20.7138,20.722,20.7138,20.722,92632.0057
2006-01-11 14:40:00,25.32,25.33,25.3,25.31,72463.76811594202,20.722,20.7302,20.7057,20.7138,72463.7681
2006-01-11 14:45:00,25.32,25.34,25.3,25.31,107935.5427181514,20.722,20.7384,20.7057,20.7138,107935.5427
2006-01-11 14:50:00,25.31,25.31,25.29,25.3,118374.37924394444,20.7138,20.7138,20.6975,20.7057,118374.3792
2006-01-11 14:55:00,25.29,25.32,25.29,25.32,98611.53339414208,20.6975,20.722,20.6975,20.722,98611.5334
2006-01-11 15:00:00,25.32,25.32,25.28,25.29,89388.87199756764,20.722,20.722,20.6893,20.6975,89388.872
2006-01-11 15:05:00,25.29,25.3,25.28,25.29,73375.89946285597,20.6975,20.7057,20.6893,20.6975,73375.8995
2006-01-11 15:10:00,25.29,25.31,25.28,25.3,111381.37225093743,20.6975,20.7138,20.6893,20.7057,111381.3723
2006-01-11 15:15:00,25.3,25.31,25.3,25.3,88578.08857808856,20.7057,20.7138,20.7057,20.7057,88578.0886
2006-01-11 15:20:00,25.3,25.33,25.3,25.31,129928.0429715212,20.7057,20.7302,20.7057,20.7138,129928.043
2006-01-11 15:25:00,25.31,25.32,25.31,25.31,115840.68105807234,20.7138,20.722,20.7138,20.7138,115840.6811
2006-01-11 15:30:00,25.31,25.33,25.31,25.32,136312.9623999189,20.7138,20.7302,20.7138,20.722,136312.9624
2006-01-11 15:35:00,25.31,25.32,25.28,25.29,248099.72636059587,20.7138,20.722,20.6893,20.6975,248099.7264
2006-01-11 15:40:00,25.28,25.29,25.24,25.26,290361.8121009425,20.6893,20.6975,20.6566,20.6729,290361.8121
2006-01-11 15:45:00,25.26,25.29,25.25,25.26,241005.371440154,20.6729,20.6975,20.6647,20.6729,241005.3714
2006-01-11 15:50:00,25.25,25.25,25.19,25.19,338198.0338502077,20.6647,20.6647,20.6156,20.6156,338198.0339
2006-01-11 15:55:00,25.19,25.22,25.17,25.22,333029.28955102863,20.6156,20.6402,20.5993,20.6402,333029.2896
2006-01-12 09:30:00,25.31,25.34,25.26,25.32,343468.12607682165,20.7138,20.7384,20.6729,20.722,343468.1261
2006-01-12 09:35:00,25.32,25.36,25.27,25.32,177764.26472078642,20.722,20.7548,20.6811,20.722,177764.2647
2006-01-12 09:40:00,25.32,25.39,25.31,25.36,154150.19762845847,20.722,20.7793,20.7138,20.7548,154150.1976
2006-01-12 09:45:00,25.35,25.37,25.3,25.31,131650.95773791423,20.7466,20.7629,20.7057,20.7138,131650.9577
2006-01-12 09:50:00,25.31,25.34,25.3,25.32,200060.8087564609,20.7138,20.7384,20.7057,20.722,200060.8088
2006-01-12 09:55:00,25.33,25.36,25.31,25.34,67193.67588932805,20.7302,20.7548,20.7138,20.7384,67193.6759
2006-01-12 10:00:00,25.35,25.36,25.3,25.3,106313.97587919324,20.7466,20.7548,20.7057,20.7057,106313.9759
2006-01-12 10:05:00,25.31,25.33,25.29,25.32,192155.67041654,20.7138,20.7302,20.6975,20.722,192155.6704
2006-01-12 10:10:00,25.32,25.36,25.31,25.36,159825.68156481197,20.722,20.7548,20.7138,20.7548,159825.6816
2006-01-12 10:15:00,25.35,25.36,25.33,25.33,100841.18779770951,20.7466,20.7548,20.7302,20.7302,100841.1878
2006-01-12 10:20:00,25.33,25.36,25.32,25.36,78950.0354717746,20.7302,20.7548,20.722,20.7548,78950.0355
2006-01-12 10:25:00,25.35,25.38,25.34,25.36,149792.23674875847,20.7466,20.7711,20.7384,20.7548,149792.2367
2006-01-12 10:30:00,25.35,25.35,25.26,25.32,118273.03131650956,20.7466,20.7466,20.6729,20.722,118273.0313
2006-01-12 10:35:00,25.33,25.36,25.32,25.35,103577.58183845138,20.7302,20.7548,20.722,20.7466,103577.5818
2006-01-12 10:40:00,25.35,25.36,25.33,25.35,55133.27252457686,20.7466,20.7548,20.7302,20.7466,55133.2725
2006-01-12 10:45:00,25.35,25.36,25.33,25.34,59288.53754940711,20.7466,20.7548,20.7302,20.7384,59288.5375
2006-01-12 10:50:00,25.34,25.36,25.34,25.36,79659.47096381878,20.7384,20.7548,20.7384,20.7548,79659.471
2006-01-12 10:55:00,25.35,25.37,25.33,25.36,198743.2856998074,20.7466,20.7629,20.7302,20.7548,198743.2857
2006-01-12 11:00:00,25.36,25.38,25.35,25.37,100131.75230566532,20.7548,20.7711,20.7466,20.7629,100131.7523
2006-01-12 11:05:00,25.37,25.37,25.34,25.36,100334.4481605351,20.7629,20.7629,20.7384,20.7548,100334.4482
2006-01-12 11:10:00,25.36,25.37,25.35,25.35,80166.2106009932,20.7548,20.7629,20.7466,20.7466,80166.2106
2006-01-12 11:15:00,25.35,25.37,25.35,25.36,74288.03080976993,20.7466,20.7629,20.7466,20.7548,74288.0308
2006-01-12 11:20:00,25.36,25.39,25.35,25.38,116448.76862268164,20.7548,20.7793,20.7466,20.7711,116448.7686
2006-01-12 11:25:00,25.38,25.4,25.36,25.38,107327.45515354208,20.7711,20.7875,20.7548,20.7711,107327.4552
2006-01-12 11:30:00,25.38,25.41,25.38,25.38,87564.60930373972,20.7711,20.7957,20.7711,20.7711,87564.6093
2006-01-12 11:35:00,25.38,25.4,25.36,25.39,41451.30232086753,20.7711,20.7875,20.7548,20.7793,41451.3023
2006-01-12 11:40:00,25.39,25.39,25.37,25.38,36586.6018039931,20.7793,20.7793,20.7629,20.7711,36586.6018
2006-01-12 11:45:00,25.38,25.43,25.38,25.43,85233.6069727374,20.7711,20.8121,20.7711,20.8121,85233.607
2006-01-12 11:50:00,25.44,25.45,25.42,25.43,71146.24505928853,20.8202,20.8284,20.8039,20.8121,71146.2451
2006-01-12 11:55:00,25.43,25.44,25.41,25.42,92530.65774804904,20.8121,20.8202,20.7957,20.8039,92530.6577
2006-01-12 12:00:00,25.41,25.41,25.38,25.38,58680.4499847978,20.7957,20.7957,20.7711,20.7711,58680.45
2006-01-12 12:05:00,25.38,25.39,25.35,25.35,56856.18729096989,20.7711,20.7793,20.7466,20.7466,56856.1873
2006-01-12 12:10:00,25.36,25.38,25.35,25.37,51991.48677409546,20.7548,20.7711,20.7466,20.7629,51991.4868
2006-01-12 12:15:00,25.37,25.37,25.36,25.36,26350.461133069824,20.7629,20.7629,20.7548,20.7548,26350.4611
2006-01-12 12:20:00,25.36,25.4,25.36,25.39,98814.22924901184,20.7548,20.7875,20.7548,20.7793,98814.2292
2006-01-12 12:25:00,25.38,25.38,25.34,25.35,57565.62278301408,20.7711,20.7711,20.7384,20.7466,57565.6228
2006-01-12 12:30:00,25.36,25.38,25.35,25.37,46518.69869261173,20.7548,20.7711,20.7466,20.7629,46518.6987
2006-01-12 12:35:00,25.37,25.38,25.36,25.38,56754.83936353501,20.7629,20.7711,20.7548,20.7711,56754.8394
2006-01-12 12:40:00,25.38,25.4,25.36,25.37,53410.35775818384,20.7711,20.7875,20.7548,20.7629,53410.3578
2006-01-12 12:45:00,25.37,25.38,25.36,25.36,45707.915273132654,20.7629,20.7711,20.7548,20.7548,45707.9153
2006-01-12 12:50:00,25.37,25.37,25.35,25.36,31620.55335968379,20.7629,20.7629,20.7466,20.7548,31620.5534
2006-01-12 12:55:00,25.36,25.37,25.35,25.36,122935.03597851422,20.7548,20.7629,20.7466,20.7548,122935.036
2006-01-12 13:00:00,25.35,25.36,25.31,25.32,42160.73781291172,20.7466,20.7548,20.7138,20.722,42160.7378
2006-01-12 13:05:00,25.32,25.34,25.32,25.32,53815.74946792337,20.722,20.7384,20.722,20.722,53815.7495
2006-01-12 13:10:00,25.33,25.36,25.33,25.36,40032.43133677916,20.7302,20.7548,20.7302,20.7548,40032.4313
2006-01-12 13:15:00,25.36,25.36,25.35,25.36,40843.21475625823,20.7548,20.7548,20.7466,20.7548,40843.2148
2006-01-12 13:20:00,25.35,25.36,25.35,25.36,33242.12019864193,20.7466,20.7548,20.7466,20.7548,33242.1202
2006-01-12 13:25:00,25.35,25.36,25.32,25.32,49457.78858822336,20.7466,20.7548,20.722,20.722,49457.7886
2006-01-12 13:30:00,25.33,25.33,25.31,25.31,37093.34144116752,20.7302,20.7302,20.7138,20.7138,37093.3414
2006-01-12 13:35:00,25.31,25.32,25.31,25.32,84017.43184351879,20.7138,20.722,20.7138,20.722,84017.4318
2006-01-12 13:40:00,25.34,25.35,25.33,25.34,83713.38806121414,20.7384,20.7466,20.7302,20.7384,83713.3881
2006-01-12 13:45:00,25.34,25.37,25.31,25.32,150907.0639505422,20.7384,20.7629,20.7138,20.722,150907.064
2006-01-12 13:50:00,25.32,25.32,25.31,25.31,61214.1481706699,20.722,20.722,20.7138,20.7138,61214.1482
2006-01-12 13:55:00,25.31,25.31,25.29,25.31,181412.79010844225,20.7138,20.7138,20.6975,20.7138,181412.7901
2006-01-12 14:00:00,25.3,25.32,25.26,25.26,117867.63960677004,20.7057,20.722,20.6729,20.6729,117867.6396
2006-01-12 14:05:00,25.27,25.28,25.24,25.24,77024.4248505118,20.6811,20.6893,20.6566,20.6566,77024.4249
2006-01-12 14:10:00,25.24,25.25,25.19,25.22,153035.37042667475,20.6566,20.6647,20.6156,20.6402,153035.3704
2006-01-12 14:15:00,25.21,25.22,25.18,25.19,114624.50592885372,20.632,20.6402,20.6074,20.6156,114624.5059
2006-01-12 14:20:00,25.2,25.23,25.2,25.23,302928.9551028681,20.6238,20.6484,20.6238,20.6484,302928.9551
2006-01-12 14:25:00,25.22,25.28,25.22,25.27,140873.6191344887,20.6402,20.6893,20.6402,20.6811,140873.6191
2006-01-12 14:30:00,25.27,25.28,25.24,25.24,102057.36292692812,20.6811,20.6893,20.6566,20.6566,102057.3629
2006-01-12 14:35:00,25.24,25.26,25.24,25.26,41958.04195804196,20.6566,20.6729,20.6566,20.6729,41958.042
2006-01-12 14:40:00,25.27,25.32,25.25,25.3,235836.6271409749,20.6811,20.722,20.6647,20.7057,235836.6271
2006-01-12 14:45:00,25.3,25.3,25.29,25.3,51586.095064355926,20.7057,20.7057,20.6975,20.7057,51586.0951
2006-01-12 14:50:00,25.29,25.32,25.29,25.31,95469.74764366068,20.6975,20.722,20.6975,20.7138,95469.7476
2006-01-12 14:55:00,25.31,25.31,25.29,25.29,148880.1054018445,20.7138,20.7138,20.6975,20.6975,148880.1054
2006-01-12 15:00:00,25.3,25.3,25.29,25.3,92023.9181108746,20.7057,20.7057,20.6975,20.7057,92023.9181
2006-01-12 15:05:00,25.31,25.32,25.3,25.3,144623.49244957938,20.7138,20.722,20.7057,20.7057,144623.4924
2006-01-12 15:10:00,25.3,25.31,25.29,25.3,114624.50592885372,20.7057,20.7138,20.6975,20.7057,114624.5059
2006-01-12 15:15:00,25.29,25.3,25.27,25.28,109861.1533394142,20.6975,20.7057,20.6811,20.6893,109861.1533
2006-01-12 15:20:00,25.28,25.32,25.27,25.3,267254.48464578897,20.6893,20.722,20.6811,20.7057,267254.4846
2006-01-12 15:25:00,25.29,25.31,25.29,25.3,108442.28235532582,20.6975,20.7138,20.6975,20.7057,108442.2824
2006-01-12 15:30:00,25.31,25.32,25.3,25.3,176446.74166413295,20.7138,20.722,20.7057,20.7057,176446.7417
2006-01-12 15:35:00,25.3,25.32,25.3,25.31,122630.99219620955,20.7057,20.722,20.7057,20.7138,122630.9922
2006-01-12 15:40:00,25.3,25.3,25.27,25.28,371946.89368602406,20.7057,20.7057,20.6811,20.6893,371946.8937
2006-01-12 15:45:00,25.29,25.31,25.26,25.3,278808.1483733657,20.6975,20.7138,20.6729,20.7057,278808.1484
2006-01-12 15:50:00,25.31,25.31,25.29,25.3,366068.7138948008,20.7138,20.7138,20.6975,20.7057,366068.7139
2006-01-12 15:55:00,25.3,25.32,25.3,25.32,249822.6411269889,20.7057,20.722,20.7057,20.722,249822.6411
2006-01-13 09:30:00,25.27,25.4,25.27,25.36,213236.0393229958,20.6811,20.7875,20.6811,20.7548,213236.0393
2006-01-13 09:35:00,25.36,25.38,25.27,25.29,53511.70568561872,20.7548,20.7711,20.6811,20.6975,53511.7057
2006-01-13 09:40:00,25.3,25.33,25.29,25.29,54221.14117766291,20.7057,20.7302,20.6975,20.6975,54221.1412
2006-01-13 09:45:00,25.29,25.32,25.27,25.27,98307.48961183742,20.6975,20.722,20.6811,20.6811,98307.4896
2006-01-13 09:50:00,25.27,25.27,25.23,25.24,79862.16681868855,20.6811,20.6811,20.6484,20.6566,79862.1668
2006-01-13 09:55:00,25.24,25.27,25.21,25.26,133981.96006891658,20.6566,20.6811,20.632,20.6729,133981.9601
2006-01-13 10:00:00,25.26,25.26,25.22,25.25,89490.21992500252,20.6729,20.6729,20.6402,20.6647,89490.2199
2006-01-13 10:05:00,25.25,25.31,25.25,25.3,52194.18262896523,20.6647,20.7138,20.6647,20.7057,52194.1826
2006-01-13 10:10:00,25.3,25.31,25.23,25.24,155062.32897537242,20.7057,20.7138,20.6484,20.6566,155062.329
2006-01-13 10:15:00,25.24,25.28,25.23,25.28,88172.69686834903,20.6566,20.6893,20.6484,20.6893,88172.6969
2006-01-13 10:20:00,25.27,25.28,25.25,25.25,71247.59298672341,20.6811,20.6893,20.6647,20.6647,71247.593
2006-01-13 10:25:00,25.25,25.31,25.25,25.3,112394.85152528629,20.6647,20.7138,20.6647,20.7057,112394.8515
2006-01-13 10:30:00,25.3,25.3,25.21,25.28,51180.70335461639,20.7057,20.7057,20.632,20.6893,51180.7034
2006-01-13 10:35:00,25.29,25.29,25.26,25.28,110367.8929765886,20.6975,20.6975,20.6729,20.6893,110367.893
2006-01-13 10:40:00,25.29,25.29,25.24,25.25,81382.3857302118,20.6975,20.6975,20.6566,20.6647,81382.3857
2006-01-13 10:45:00,25.24,25.25,25.24,25.24,40741.86682882335,20.6566,20.6647,20.6566,20.6566,40741.8668
2006-01-13 10:50:00,25.25,25.26,25.24,25.25,42363.433667781486,20.6647,20.6729,20.6566,20.6647,42363.4337
2006-01-13 10:55:00,25.25,25.27,25.19,25.22,111989.45981554675,20.6647,20.6811,20.6156,20.6402,111989.4598
2006-01-13 11:00:00,25.22,25.24,25.21,25.23,58072.362420188496,20.6402,20.6566,20.632,20.6484,58072.3624
2006-01-13 11:05:00,25.24,25.26,25.22,25.24,58680.4499847978,20.6566,20.6729,20.6402,20.6566,58680.45
2006-01-13 11:10:00,25.24,25.25,25.22,25.23,58173.71034762338,20.6566,20.6647,20.6402,20.6484,58173.7103
2006-01-13 11:15:00,25.23,25.27,25.22,25.25,55842.70801662105,20.6484,20.6811,20.6402,20.6647,55842.708
2006-01-13 11:20:00,25.26,25.26,25.24,25.25,26046.41735076517,20.6729,20.6729,20.6566,20.6647,26046.4174
2006-01-13 11:25:00,25.24,25.26,25.24,25.26,37093.34144116752,20.6566,20.6729,20.6566,20.6729,37093.3414
2006-01-13 11:30:00,25.26,25.3,25.25,25.29,65268.06526806526,20.6729,20.7057,20.6647,20.6975,65268.0653
2006-01-13 11:35:00,25.29,25.3,25.27,25.28,59795.27718658152,20.6975,20.7057,20.6811,20.6893,59795.2772
2006-01-13 11:40:00,25.27,25.28,25.26,25.26,110266.54504915372,20.6811,20.6893,20.6729,20.6729,110266.545
2006-01-13 11:45:00,25.26,25.27,25.23,25.24,67801.76345393735,20.6729,20.6811,20.6484,20.6566,67801.7635
2006-01-13 11:50:00,25.25,25.26,25.23,25.24,78240.5999797304,20.6647,20.6729,20.6484,20.6566,78240.6
2006-01-13 11:55:00,25.23,25.24,25.22,25.24,124556.60281747236,20.6484,20.6566,20.6402,20.6566,124556.6028
2006-01-13 12:00:00,25.23,25.24,25.23,25.23,69828.72200263504,20.6484,20.6566,20.6484,20.6484,69828.722
2006-01-13 12:05:00,25.23,25.26,25.21,25.24,121110.77328468632,20.6484,20.6729,20.632,20.6566,121110.7733
2006-01-13 12:10:00,25.24,25.25,25.22,25.24,92327.96189317926,20.6566,20.6647,20.6402,20.6566,92327.9619
2006-01-13 12:15:00,25.24,25.25,25.22,25.22,44795.783926218704,20.6566,20.6647,20.6402,20.6402,44795.7839
2006-01-13 12:20:00,25.22,25.23,25.22,25.22,22195.196108239583,20.6402,20.6484,20.6402,20.6402,22195.1961
2006-01-13 12:25:00,25.22,25.23,25.21,25.22,69524.67822033039,20.6402,20.6484,20.632,20.6402,69524.6782
2006-01-13 12:30:00,25.22,25.24,25.22,25.23,27667.98418972332,20.6402,20.6566,20.6402,20.6484,27667.9842
2006-01-13 12:35:00,25.23,25.24,25.22,25.22,27667.98418972332,20.6484,20.6566,20.6402,20.6402,27667.9842
2006-01-13 12:40:00,25.23,25.23,25.19,25.2,61011.45231580013,20.6484,20.6484,20.6156,20.6238,61011.4523
2006-01-13 12:45:00,25.21,25.22,25.16,25.21,148880.1054018445,20.632,20.6402,20.5911,20.632,148880.1054
2006-01-13 12:50:00,25.22,25.24,25.2,25.22,40336.47511908381,20.6402,20.6566,20.6238,20.6402,40336.4751
2006-01-13 12:55:00,25.21,25.23,25.21,25.22,38005.47278808148,20.632,20.6484,20.632,20.6402,38005.4728
2006-01-13 13:00:00,25.23,25.23,25.21,25.22,28478.767609202387,20.6484,20.6484,20.632,20.6402,28478.7676
2006-01-13 13:05:00,25.22,25.23,25.21,25.23,23411.371237458192,20.6402,20.6484,20.632,20.6484,23411.3712
2006-01-13 13:10:00,25.22,25.24,25.21,25.23,25539.67771359076,20.6402,20.6566,20.632,20.6484,25539.6777
2006-01-13 13:15:00,25.22,25.23,25.21,25.22,30201.682375595414,20.6402,20.6484,20.632,20.6402,30201.6824
2006-01-13 13:20:00,25.21,25.22,25.21,25.21,32532.684706597745,20.632,20.6402,20.632,20.632,32532.6847
2006-01-13 13:25:00,25.22,25.24,25.21,25.23,37194.689368602405,20.6402,20.6566,20.632,20.6484,37194.6894
2006-01-13 13:30:00,25.23,25.25,25.23,25.25,24931.59014898145,20.6484,20.6647,20.6484,20.6647,24931.5901
2006-01-13 13:35:00,25.24,25.25,25.21,25.23,47937.569676700106,20.6566,20.6647,20.632,20.6484,47937.5697
2006-01-13 13:40:00,25.22,25.24,25.22,25.23,39424.34377216985,20.6402,20.6566,20.6402,20.6484,39424.3438
2006-01-13 13:45:00,25.24,25.24,25.22,25.23,80571.60231073273,20.6566,20.6566,20.6402,20.6484,80571.6023
2006-01-13 13:50:00,25.23,25.25,25.23,25.25,36586.6018039931,20.6484,20.6647,20.6484,20.6647,36586.6018
2006-01-13 13:55:00,25.24,25.26,25.24,25.24,51079.35542718151,20.6566,20.6729,20.6566,20.6566,51079.3554
2006-01-13 14:00:00,25.24,25.25,25.2,25.24,60403.36475119083,20.6566,20.6647,20.6238,20.6566,60403.3648
2006-01-13 14:05:00,25.24,25.25,25.23,25.23,22904.63160028377,20.6566,20.6647,20.6484,20.6484,22904.6316
2006-01-13 14:10:00,25.23,25.24,25.2,25.21,88071.34894091415,20.6484,20.6566,20.6238,20.632,88071.3489
2006-01-13 14:15:00,25.19,25.24,25.19,25.22,103172.19012871184,20.6156,20.6566,20.6156,20.6402,103172.1901
2006-01-13 14:20:00,25.23,25.24,25.22,25.23,70538.15749467922,20.6484,20.6566,20.6402,20.6484,70538.1575
2006-01-13 14:25:00,25.23,25.24,25.21,25.23,80571.60231073273,20.6484,20.6566,20.632,20.6484,80571.6023
2006-01-13 14:30:00,25.23,25.25,25.22,25.25,55538.6642343164,20.6484,20.6647,20.6402,20.6647,55538.6642
2006-01-13 14:35:00,25.25,25.3,25.25,25.29,89591.56785243741,20.6647,20.7057,20.6647,20.6975,89591.5679
2006-01-13 14:40:00,25.29,25.36,25.29,25.3,187899.0574642748,20.6975,20.7548,20.6975,20.7057,187899.0575
2006-01-13 14:45:00,25.31,25.31,25.29,25.29,26654.50491537448,20.7138,20.7138,20.6975,20.6975,26654.5049
2006-01-13 14:50:00,25.3,25.32,25.3,25.3,141177.66291679334,20.7057,20.722,20.7057,20.7057,141177.6629
2006-01-13 14:55:00,25.3,25.31,25.28,25.29,155163.67690280732,20.7057,20.7138,20.6893,20.6975,155163.6769
2006-01-13 15:00:00,25.29,25.31,25.29,25.3,98408.83753927232,20.6975,20.7138,20.6975,20.7057,98408.8375
2006-01-13 15:05:00,25.3,25.31,25.29,25.31,180602.0066889632,20.7057,20.7138,20.6975,20.7138,180602.0067
2006-01-13 15:10:00,25.31,25.31,25.29,25.29,50471.26786257221,20.7138,20.7138,20.6975,20.6975,50471.2679
2006-01-13 15:15:00,25.3,25.3,25.28,25.29,68004.45930880713,20.7057,20.7057,20.6893,20.6975,68004.4593
2006-01-13 15:20:00,25.29,25.31,25.29,25.29,38816.25620756055,20.6975,20.7138,20.6975,20.6975,38816.2562
2006-01-13 15:25:00,25.29,25.32,25.28,25.31,848079.4567751088,20.6975,20.722,20.6893,20.7138,848079.4568
2006-01-13 15:30:00,25.3,25.33,25.3,25.31,1090807.7429816558,20.7057,20.7302,20.7057,20.7138,1090807.743
2006-01-13 15:35:00,25.31,25.32,25.29,25.31,101854.66707205836,20.7138,20.722,20.6975,20.7138,101854.6671
2006-01-13 15:40:00,25.31,25.33,25.3,25.32,67599.06759906758,20.7138,20.7302,20.7057,20.722,67599.0676
2006-01-13 15:45:00,25.32,25.34,25.31,25.33,134590.0476335259,20.722,20.7384,20.7138,20.7302,134590.0476
2006-01-13 15:50:00,25.34,25.34,25.28,25.32,159116.2460727678,20.7384,20.7384,20.6893,20.722,159116.2461
2006-01-13 15:55:00,25.31,25.37,25.31,25.37,219722.3066788284,20.7138,20.7629,20.7138,20.7629,219722.3067
2006-01-17 09:30:00,25.49,25.49,25.16,25.16,468835.5123137731,20.8612,20.8612,20.5911,20.5911,468835.5123
2006-01-17 09:35:00,25.16,25.21,25.07,25.18,117867.63960677004,20.5911,20.632,20.5174,20.6074,117867.6396
2006-01-17 09:40:00,25.18,25.31,25.16,25.29,144218.10073983984,20.6074,20.7138,20.5911,20.6975,144218.1007
2006-01-17 09:45:00,25.29,25.3,25.26,25.26,216884.56471065164,20.6975,20.7057,20.6729,20.6729,216884.5647
2006-01-17 09:50:00,25.26,25.27,25.2,25.22,119489.20644572817,20.6729,20.6811,20.6238,20.6402,119489.2064
2006-01-17 09:55:00,25.22,25.29,25.21,25.22,76112.29350359784,20.6402,20.6975,20.632,20.6402,76112.2935
2006-01-17 10:00:00,25.22,25.24,25.2,25.21,145839.667578798,20.6402,20.6566,20.6238,20.632,145839.6676
2006-01-17 10:05:00,25.21,25.22,25.18,25.2,76720.38106820715,20.632,20.6402,20.6074,20.6238,76720.3811
2006-01-17 10:10:00,25.19,25.21,25.18,25.2,51180.70335461639,20.6156,20.632,20.6074,20.6238,51180.7034
2006-01-17 10:15:00,25.19,25.22,25.19,25.2,172291.4766393027,20.6156,20.6402,20.6156,20.6238,172291.4766
2006-01-17 10:20:00,25.21,25.21,25.15,25.15,106618.0196614979,20.632,20.632,20.5829,20.5829,106618.0197
2006-01-17 10:25:00,25.16,25.21,25.15,25.21,66686.93625215364,20.5911,20.632,20.5829,20.632,66686.9363
2006-01-17 10:30:00,25.21,25.23,25.18,25.19,57768.31863788384,20.632,20.6484,20.6074,20.6156,57768.3186
2006-01-17 10:35:00,25.18,25.2,25.16,25.16,37296.03729603729,20.6074,20.6238,20.5911,20.5911,37296.0373
2006-01-17 10:40:00,25.16,25.19,25.16,25.18,73274.5515354211,20.5911,20.6156,20.5911,20.6074,73274.5515
2006-01-17 10:45:00,25.17,25.18,25.16,25.18,44795.783926218704,20.5993,20.6074,20.5911,20.6074,44795.7839
2006-01-17 10:50:00,25.18,25.2,25.17,25.18,52498.22641126988,20.6074,20.6238,20.5993,20.6074,52498.2264
2006-01-17 10:55:00,25.18,25.18,25.15,25.17,83612.04013377926,20.6074,20.6074,20.5829,20.5993,83612.0401
2006-01-17 11:00:00,25.16,25.18,25.12,25.14,82902.60464173506,20.5911,20.6074,20.5583,20.5747,82902.6046
2006-01-17 11:05:00,25.14,25.16,25.14,25.16,118779.77095368398,20.5747,20.5911,20.5747,20.5911,118779.771
2006-01-17 11:10:00,25.16,25.17,25.14,25.14,66686.93625215364,20.5911,20.5993,20.5747,20.5747,66686.9363
2006-01-17 11:15:00,25.14,25.16,25.13,25.15,101956.01499949324,20.5747,20.5911,20.5665,20.5829,101956.015
2006-01-17 11:20:00,25.15,25.16,25.14,25.16,189216.5805209283,20.5829,20.5911,20.5747,20.5911,189216.5805
2006-01-17 11:25:00,25.15,25.15,25.11,25.12,43072.86915982568,20.5829,20.5829,20.5502,20.5583,43072.8692
2006-01-17 11:30:00,25.12,25.14,25.11,25.11,118273.03131650956,20.5583,20.5747,20.5502,20.5502,118273.0313
2006-01-17 11:35:00,25.11,25.12,25.08,25.1,111482.72017837231,20.5502,20.5583,20.5256,20.542,111482.7202
2006-01-17 11:40:00,25.1,25.11,25.08,25.09,35573.122529644264,20.542,20.5502,20.5256,20.5338,35573.1225
2006-01-17 11:45:00,25.1,25.11,25.07,25.08,57058.88314583966,20.542,20.5502,20.5174,20.5256,57058.8831
2006-01-17 11:50:00,25.08,25.11,25.07,25.11,93544.13702239787,20.5256,20.5502,20.5174,20.5502,93544.137
2006-01-17 11:55:00,25.11,25.11,25.09,25.11,22904.63160028377,20.5502,20.5502,20.5338,20.5502,22904.6316
2006-01-17 12:00:00,25.1,25.12,25.09,25.11,47734.87382183033,20.542,20.5583,20.5338,20.5502,47734.8738
2006-01-17 12:05:00,25.11,25.12,25.11,25.12,45809.26320056754,20.5502,20.5583,20.5502,20.5583,45809.2632
2006-01-17 12:10:00,25.11,25.12,25.09,25.11,214148.17066990977,20.5502,20.5583,20.5338,20.5502,214148.1707
2006-01-17 12:15:00,25.09,25.11,25.08,25.09,152731.3266443701,20.5338,20.5502,20.5256,20.5338,152731.3266
2006-01-17 12:20:00,25.09,25.09,25.05,25.06,336171.07530151005,20.5338,20.5338,20.5011,20.5092,336171.0753
2006-01-17 12:25:00,25.07,25.1,25.06,25.07,33242.12019864193,20.5174,20.542,20.5092,20.5174,33242.1202
2006-01-17 12:30:00,25.08,25.08,25.06,25.08,86449.782101956,20.5256,20.5256,20.5092,20.5256,86449.7821
2006-01-17 12:35:00,25.08,25.08,25.06,25.07,25945.06942333029,20.5256,20.5256,20.5092,20.5174,25945.0694
2006-01-17 12:40:00,25.07,25.08,25.06,25.07,121516.16499442584,20.5174,20.5256,20.5092,20.5174,121516.165
2006-01-17 12:45:00,25.08,25.11,25.07,25.09,71348.94091415829,20.5256,20.5502,20.5174,20.5338,71348.9409
2006-01-17 12:50:00,25.09,25.11,25.08,25.09,96888.61862774903,20.5338,20.5502,20.5256,20.5338,96888.6186
2006-01-17 12:55:00,25.08,25.11,25.08,25.09,103780.27769332116,20.5256,20.5502,20.5256,20.5338,103780.2777
2006-01-17 13:00:00,25.1,25.11,25.08,25.08,159622.9857099422,20.542,20.5502,20.5256,20.5256,159622.9857
2006-01-17 13:05:00,25.08,25.1,25.07,25.08,279618.9317928448,20.5256,20.542,20.5174,20.5256,279618.9318
2006-01-17 13:10:00,25.08,25.08,25.06,25.06,71957.02847876759,20.5256,20.5256,20.5092,20.5092,71957.0285
2006-01-17 13:15:00,25.06,25.08,25.06,25.06,54829.228742272215,20.5092,20.5256,20.5092,20.5092,54829.2287
2006-01-17 13:20:00,25.07,25.09,25.06,25.09,75605.55386642342,20.5174,20.5338,20.5092,20.5338,75605.5539
2006-01-17 13:25:00,25.09,25.1,25.08,25.08,31620.55335968379,20.5338,20.542,20.5256,20.5256,31620.5534
2006-01-17 13:30:00,25.08,25.1,25.08,25.08,36282.55802168845,20.5256,20.542,20.5256,20.5256,36282.558
2006-01-17 13:35:00,25.08,25.11,25.08,25.11,47025.43832978615,20.5256,20.5502,20.5256,20.5502,47025.4383
2006-01-17 13:40:00,25.11,25.11,25.08,25.09,74997.46630181411,20.5502,20.5502,20.5256,20.5338,74997.4663
2006-01-17 13:45:00,25.08,25.09,25.08,25.09,39931.08340934428,20.5256,20.5338,20.5256,20.5338,39931.0834
2006-01-17 13:50:00,25.08,25.1,25.08,25.09,103577.58183845138,20.5256,20.542,20.5256,20.5338,103577.5818
2006-01-17 13:55:00,25.09,25.14,25.08,25.11,124860.646599777,20.5338,20.5747,20.5256,20.5502,124860.6466
2006-01-17 14:00:00,25.11,25.15,25.11,25.13,121617.51292186072,20.5502,20.5829,20.5502,20.5665,121617.5129
2006-01-17 14:05:00,25.14,25.14,25.12,25.14,41045.910611128,20.5747,20.5747,20.5583,20.5747,41045.9106
2006-01-17 14:10:00,25.14,25.15,25.13,25.15,63038.41086449781,20.5747,20.5829,20.5665,20.5829,63038.4109
2006-01-17 14:15:00,25.15,25.15,25.12,25.12,200263.50461133063,20.5829,20.5829,20.5583,20.5583,200263.5046
2006-01-17 14:20:00,25.12,25.12,25.1,25.12,49356.44066078848,20.5583,20.5583,20.542,20.5583,49356.4407
2006-01-17 14:25:00,25.11,25.12,25.1,25.11,64761.32563089084,20.5502,20.5583,20.542,20.5502,64761.3256
2006-01-17 14:30:00,25.12,25.13,25.11,25.11,40843.21475625823,20.5583,20.5665,20.5502,20.5502,40843.2148
2006-01-17 14:35:00,25.11,25.12,25.1,25.12,353400.2229654403,20.5502,20.5583,20.542,20.5583,353400.223
2006-01-17 14:40:00,25.12,25.13,25.11,25.12,71146.24505928853,20.5583,20.5665,20.5502,20.5583,71146.2451
2006-01-17 14:45:00,25.12,25.14,25.12,25.12,72869.15982568155,20.5583,20.5747,20.5583,20.5583,72869.1598
2006-01-17 14:50:00,25.12,25.13,25.11,25.12,135907.57069017936,20.5583,20.5665,20.5502,20.5583,135907.5707
2006-01-17 14:55:00,25.12,25.13,25.11,25.13,69321.98236546062,20.5583,20.5665,20.5502,20.5665,69321.9824
2006-01-17 15:00:00,25.13,25.13,25.11,25.12,175940.0020269585,20.5665,20.5665,20.5502,20.5583,175940.002
2006-01-17 15:05:00,25.12,25.13,25.11,25.12,97496.70619235835,20.5583,20.5665,20.5502,20.5583,97496.7062
2006-01-17 15:10:00,25.12,25.13,25.11,25.12,73882.6391000304,20.5583,20.5665,20.5502,20.5583,73882.6391
2006-01-17 15:15:00,25.12,25.15,25.12,25.14,104591.06111280022,20.5583,20.5829,20.5583,20.5747,104591.0611
2006-01-17 15:20:00,25.15,25.15,25.13,25.13,47734.87382183033,20.5829,20.5829,20.5665,20.5665,47734.8738
2006-01-17 15:25:00,25.13,25.14,25.13,25.14,167730.81990473293,20.5665,20.5747,20.5665,20.5747,167730.8199
2006-01-17 15:30:00,25.13,25.14,25.12,25.13,110469.24090402348,20.5665,20.5747,20.5583,20.5665,110469.2409
2006-01-17 15:35:00,25.13,25.13,25.11,25.12,131853.65359278402,20.5665,20.5665,20.5502,20.5583,131853.6536
2006-01-17 15:40:00,25.13,25.14,25.11,25.14,246984.89915881216,20.5665,20.5747,20.5502,20.5747,246984.8992
2006-01-17 15:45:00,25.13,25.14,25.09,25.1,355832.5732238775,20.5665,20.5747,20.5338,20.542,355832.5732
2006-01-17 15:50:00,25.1,25.11,25.05,25.08,394750.17735887296,20.542,20.5502,20.5011,20.5256,394750.1774
2006-01-17 15:55:00,25.08,25.11,25.04,25.04,381068.2071551636,20.5256,20.5502,20.4929,20.4929,381068.2072
2006-01-18 09:30:00,24.89,24.9,24.66,24.8,298368.29836829833,20.3701,20.3783,20.1819,20.2965,298368.2984
2006-01-18 09:35:00,24.79,24.91,24.67,24.9,144623.49244957938,20.2883,20.3865,20.1901,20.3783,144623.4924
2006-01-18 09:40:00,24.9,25.0,24.77,24.9,94760.31215161648,20.3783,20.4601,20.2719,20.3783,94760.3122
2006-01-18 09:45:00,24.9,24.94,24.89,24.92,127394.34478564913,20.3783,20.411,20.3701,20.3947,127394.3448
2006-01-18 09:50:00,24.93,24.95,24.89,24.9,97598.05411979325,20.4028,20.4192,20.3701,20.3783,97598.0541
2006-01-18 09:55:00,24.9,24.91,24.88,24.9,41755.34610317218,20.3783,20.3865,20.3619,20.3783,41755.3461
2006-01-18 10:00:00,24.91,24.95,24.89,24.92,92834.70153035368,20.3865,20.4192,20.3701,20.3947,92834.7015
2006-01-18 10:05:00,24.93,24.95,24.92,24.94,90301.0033444816,20.4028,20.4192,20.3947,20.411,90301.0033
2006-01-18 10:10:00,24.93,24.97,24.92,24.96,125164.69038208168,20.4028,20.4356,20.3947,20.4274,125164.6904
2006-01-18 10:15:00,24.95,24.96,24.92,24.94,86348.43417452111,20.4192,20.4274,20.3947,20.411,86348.4342
2006-01-18 10:20:00,24.95,25.01,24.95,24.98,115232.59349346303,20.4192,20.4683,20.4192,20.4438,115232.5935
2006-01-18 10:25:00,24.99,24.99,24.96,24.96,100942.5357251444,20.452,20.452,20.4274,20.4274,100942.5357
2006-01-18 10:30:00,24.97,25.0,24.95,24.95,112800.24323502585,20.4356,20.4601,20.4192,20.4192,112800.2432
2006-01-18 10:35:00,24.95,24.98,24.93,24.95,224587.0071957028,20.4192,20.4438,20.4028,20.4192,224587.0072
2006-01-18 10:40:00,24.96,25.01,24.96,24.99,101449.27536231882,20.4274,20.4683,20.4274,20.452,101449.2754
2006-01-18 10:45:00,24.99,25.0,24.96,24.97,74896.11837437924,20.452,20.4601,20.4274,20.4356,74896.1184
2006-01-18 10:50:00,24.97,25.01,24.97,25.0,69524.67822033039,20.4356,20.4683,20.4356,20.4601,69524.6782
2006-01-18 10:55:00,25.01,25.01,24.99,25.0,38613.56035269078,20.4683,20.4683,20.452,20.4601,38613.5604
2006-01-18 11:00:00,25.0,25.0,24.97,24.98,89692.91577987229,20.4601,20.4601,20.4356,20.4438,89692.9158
2006-01-18 11:05:00,24.98,24.99,24.95,24.97,125874.12587412584,20.4438,20.452,20.4192,20.4356,125874.1259
2006-01-18 11:10:00,24.97,24.97,24.95,24.96,35066.38289246985,20.4356,20.4356,20.4192,20.4274,35066.3829
2006-01-18 11:15:00,24.95,24.96,24.94,24.95,35066.38289246985,20.4192,20.4274,20.411,20.4192,35066.3829
2006-01-18 11:20:00,24.94,24.98,24.94,24.98,89388.87199756764,20.411,20.4438,20.411,20.4438,89388.872
2006-01-18 11:25:00,24.97,24.97,24.94,24.94,47126.78625722103,20.4356,20.4356,20.411,20.411,47126.7863
2006-01-18 11:30:00,24.94,24.94,24.9,24.9,61720.88780784432,20.411,20.411,20.3783,20.3783,61720.8878
2006-01-18 11:35:00,24.88,24.9,24.86,24.88,134387.3517786561,20.3619,20.3783,20.3456,20.3619,134387.3518
2006-01-18 11:40:00,24.87,24.91,24.87,24.9,104692.40904023511,20.3537,20.3865,20.3537,20.3783,104692.409
2006-01-18 11:45:00,24.89,24.9,24.88,24.89,39627.03962703962,20.3701,20.3783,20.3619,20.3701,39627.0396
2006-01-18 11:50:00,24.89,24.89,24.86,24.88,49761.83237052801,20.3701,20.3701,20.3456,20.3619,49761.8324
2006-01-18 11:55:00,24.88,24.91,24.87,24.91,51484.74713692104,20.3619,20.3865,20.3537,20.3865,51484.7471
2006-01-18 12:00:00,24.9,24.94,24.9,24.92,77429.81656025133,20.3783,20.411,20.3783,20.3947,77429.8166
2006-01-18 12:05:00,24.92,24.94,24.91,24.94,52092.83470153034,20.3947,20.411,20.3865,20.411,52092.8347
2006-01-18 12:10:00,24.94,24.95,24.91,24.91,38512.2124252559,20.411,20.4192,20.3865,20.3865,38512.2124
2006-01-18 12:15:00,24.91,24.92,24.86,24.92,49356.44066078848,20.3865,20.3947,20.3456,20.3947,49356.4407
2006-01-18 12:20:00,24.91,24.93,24.9,24.91,62227.62744501874,20.3865,20.4028,20.3783,20.3865,62227.6274
2006-01-18 12:25:00,24.92,24.92,24.88,24.88,69017.93858315596,20.3947,20.3947,20.3619,20.3619,69017.9386
2006-01-18 12:30:00,24.89,24.91,24.88,24.88,76720.38106820715,20.3701,20.3865,20.3619,20.3619,76720.3811
2006-01-18 12:35:00,24.88,24.89,24.85,24.85,140569.57535218404,20.3619,20.3701,20.3374,20.3374,140569.5754
2006-01-18 12:40:00,24.85,24.88,24.85,24.88,79558.1230363839,20.3374,20.3619,20.3374,20.3619,79558.123
2006-01-18 12:45:00,24.88,24.9,24.87,24.89,36789.29765886287,20.3619,20.3783,20.3537,20.3701,36789.2977
2006-01-18 12:50:00,24.88,24.93,24.88,24.93,79051.38339920947,20.3619,20.4028,20.3619,20.4028,79051.3834
2006-01-18 12:55:00,24.93,24.94,24.92,24.93,21080.36890645586,20.4028,20.411,20.3947,20.4028,21080.3689
2006-01-18 13:00:00,24.92,24.94,24.92,24.93,50673.96371744197,20.3947,20.411,20.3947,20.4028,50673.9637
2006-01-18 13:05:00,24.93,24.95,24.93,24.94,54727.88081483733,20.4028,20.4192,20.4028,20.411,54727.8808
2006-01-18 13:10:00,24.94,24.94,24.9,24.9,51890.13884666058,20.411,20.411,20.3783,20.3783,51890.1388
2006-01-18 13:15:00,24.91,24.92,24.9,24.9,47633.525894395454,20.3865,20.3947,20.3783,20.3783,47633.5259
2006-01-18 13:20:00,24.9,24.9,24.87,24.87,73071.85568055132,20.3783,20.3783,20.3537,20.3537,73071.8557
2006-01-18 13:25:00,24.87,24.87,24.83,24.85,106922.06344380256,20.3537,20.3537,20.321,20.3374,106922.0634
2006-01-18 13:30:00,24.85,24.86,24.82,24.84,91111.78676396066,20.3374,20.3456,20.3128,20.3292,91111.7868
2006-01-18 13:35:00,24.85,24.85,24.83,24.84,43376.91294213033,20.3374,20.3374,20.321,20.3292,43376.9129
2006-01-18 13:40:00,24.84,24.85,24.84,24.85,81990.4732948211,20.3292,20.3374,20.3292,20.3374,81990.4733
2006-01-18 13:45:00,24.85,24.86,24.85,24.86,52194.18262896523,20.3374,20.3456,20.3374,20.3456,52194.1826
2006-01-18 13:50:00,24.86,24.87,24.85,24.85,50167.22408026755,20.3456,20.3537,20.3374,20.3374,50167.2241
2006-01-18 13:55:00,24.85,24.86,24.84,24.85,61518.19195297455,20.3374,20.3456,20.3292,20.3374,61518.192
2006-01-18 14:00:00,24.84,24.89,24.82,24.89,104591.06111280022,20.3292,20.3701,20.3128,20.3701,104591.0611
2006-01-18 14:05:00,24.89,24.9,24.85,24.85,60200.66889632106,20.3701,20.3783,20.3374,20.3374,60200.6689
2006-01-18 14:10:00,24.85,24.86,24.85,24.85,34052.903618121,20.3374,20.3456,20.3374,20.3374,34052.9036
2006-01-18 14:15:00,24.85,24.91,24.85,24.89,125367.38623695144,20.3374,20.3865,20.3374,20.3701,125367.3862
2006-01-18 14:20:00,24.89,24.9,24.85,24.86,116752.8124049863,20.3701,20.3783,20.3374,20.3456,116752.8124
2006-01-18 14:25:00,24.86,24.87,24.85,24.85,107530.15100841186,20.3456,20.3537,20.3374,20.3374,107530.151
2006-01-18 14:30:00,24.85,24.87,24.85,24.85,132461.74115739332,20.3374,20.3537,20.3374,20.3374,132461.7412
2006-01-18 14:35:00,24.85,24.87,24.85,24.85,84321.47562582344,20.3374,20.3537,20.3374,20.3374,84321.4756
2006-01-18 14:40:00,24.85,24.85,24.84,24.84,53511.70568561872,20.3374,20.3374,20.3292,20.3292,53511.7057
2006-01-18 14:45:00,24.84,24.85,24.81,24.81,94760.31215161648,20.3292,20.3374,20.3046,20.3046,94760.3122
2006-01-18 14:50:00,24.81,24.85,24.79,24.84,83814.73598864902,20.3046,20.3374,20.2883,20.3292,83814.736
2006-01-18 14:55:00,24.84,24.85,24.79,24.8,92429.30982061416,20.3292,20.3374,20.2883,20.2965,92429.3098
2006-01-18 15:00:00,24.8,24.81,24.78,24.78,161953.98804094453,20.2965,20.3046,20.2801,20.2801,161953.988
2006-01-18 15:05:00,24.78,24.8,24.75,24.8,226107.22610722607,20.2801,20.2965,20.2555,20.2965,226107.2261
2006-01-18 15:10:00,24.79,24.82,24.79,24.81,128610.51991486772,20.2883,20.3128,20.2883,20.3046,128610.5199
2006-01-18 15:15:00,24.82,24.83,24.81,24.83,169656.4305259957,20.3128,20.321,20.3046,20.321,169656.4305
2006-01-18 15:20:00,24.83,24.85,24.81,24.84,251241.5121110773,20.321,20.3374,20.3046,20.3292,251241.5121
2006-01-18 15:25:00,24.84,24.9,24.83,24.89,131346.91395560958,20.3292,20.3783,20.321,20.3701,131346.914
2006-01-18 15:30:00,24.88,24.91,24.88,24.91,156177.15617715614,20.3619,20.3865,20.3619,20.3865,156177.1562
2006-01-18 15:35:00,24.91,24.91,24.89,24.89,129319.9554069119,20.3865,20.3865,20.3701,20.3701,129319.9554
2006-01-18 15:40:00,24.89,24.9,24.87,24.89,165298.4696462957,20.3701,20.3783,20.3537,20.3701,165298.4696
2006-01-18 15:45:00,24.9,24.91,24.88,24.89,143610.01317523053,20.3783,20.3865,20.3619,20.3701,143610.0132
2006-01-18 15:50:00,24.88,24.89,24.86,24.88,247694.3346508564,20.3619,20.3701,20.3456,20.3619,247694.3347
2006-01-18 15:55:00,24.87,24.87,24.85,24.85,274247.49163879594,20.3537,20.3537,20.3374,20.3374,274247.4916
2006-01-19 09:30:00,24.58,24.75,24.58,24.72,349244.95794061007,20.1164,20.2555,20.1164,20.231,349244.9579
2006-01-19 09:35:00,24.71,24.83,24.7,24.77,251646.90382081683,20.2228,20.321,20.2146,20.2719,251646.9038
2006-01-19 09:40:00,24.77,24.8,24.73,24.76,152629.9787169352,20.2719,20.2965,20.2392,20.2637,152629.9787
2006-01-19 09:45:00,24.77,24.92,24.72,24.91,553967.7713590756,20.2719,20.3947,20.231,20.3865,553967.7714
2006-01-19 09:50:00,24.92,24.97,24.89,24.97,157190.635451505,20.3947,20.4356,20.3701,20.4356,157190.6355
2006-01-19 09:55:00,24.97,25.29,24.97,25.26,252457.6872402959,20.4356,20.6975,20.4356,20.6729,252457.6872
2006-01-19 10:00:00,25.25,25.25,25.17,25.21,230161.14320462145,20.6647,20.6647,20.5993,20.632,230161.1432
2006-01-19 10:05:00,25.21,25.26,25.13,25.23,482314.7866626127,20.632,20.6729,20.5665,20.6484,482314.7867
2006-01-19 10:10:00,25.23,25.29,25.22,25.29,455052.1941826289,20.6484,20.6975,20.6402,20.6975,455052.1942
2006-01-19 10:15:00,25.29,25.41,25.26,25.41,1162156.6838958142,20.6975,20.7957,20.6729,20.7957,1162156.6839
2006-01-19 10:20:00,25.41,25.45,25.37,25.38,243640.41755346092,20.7957,20.8284,20.7629,20.7711,243640.4176
2006-01-19 10:25:00,25.38,25.38,25.3,25.35,99726.3605959258,20.7711,20.7711,20.7057,20.7466,99726.3606
2006-01-19 10:30:00,25.35,25.35,25.29,25.31,122124.25255903514,20.7466,20.7466,20.6975,20.7138,122124.2526
2006-01-19 10:35:00,25.31,25.35,25.3,25.31,330900.98307489604,20.7138,20.7466,20.7057,20.7138,330900.9831
2006-01-19 10:40:00,25.31,25.33,25.3,25.33,89996.95956217694,20.7138,20.7302,20.7057,20.7302,89996.9596
2006-01-19 10:45:00,25.33,25.36,25.33,25.34,158305.4626532887,20.7302,20.7548,20.7302,20.7384,158305.4627
2006-01-19 10:50:00,25.34,25.35,25.31,25.32,60200.66889632106,20.7384,20.7466,20.7138,20.722,60200.6689
2006-01-19 10:55:00,25.32,25.36,25.31,25.32,52903.618121009415,20.722,20.7548,20.7138,20.722,52903.6181
2006-01-19 11:00:00,25.33,25.39,25.32,25.39,74794.77044694434,20.7302,20.7793,20.722,20.7793,74794.7704
2006-01-19 11:05:00,25.39,25.48,25.37,25.45,360697.273740752,20.7793,20.853,20.7629,20.8284,360697.2737
2006-01-19 11:10:00,25.44,25.54,25.44,25.52,1210803.6890645584,20.8202,20.9021,20.8202,20.8857,1210803.6891
2006-01-19 11:15:00,25.51,25.61,25.51,25.6,832269.1800952669,20.8775,20.9594,20.8775,20.9512,832269.1801
2006-01-19 11:20:00,25.6,25.63,25.59,25.63,363230.971926624,20.9512,20.9757,20.943,20.9757,363230.9719
2006-01-19 11:25:00,25.64,25.71,25.63,25.69,578493.9697983175,20.9839,21.0412,20.9757,21.0248,578493.9698
2006-01-19 11:30:00,25.69,25.7,25.67,25.68,196209.5875139353,21.0248,21.033,21.0085,21.0167,196209.5875
2006-01-19 11:35:00,25.68,25.7,25.66,25.66,286409.242930982,21.0167,21.033,21.0003,21.0003,286409.2429
2006-01-19 11:40:00,25.67,25.71,25.64,25.66,1699706.0910104385,21.0085,21.0412,20.9839,21.0003,1699706.091
2006-01-19 11:45:00,25.67,25.78,25.65,25.77,692510.3881625619,21.0085,21.0985,20.9921,21.0903,692510.3882
2006-01-19 11:50:00,25.75,25.77,25.71,25.72,278706.80044593086,21.0739,21.0903,21.0412,21.0494,278706.8004
2006-01-19 11:55:00,25.71,25.73,24.69,24.69,125063.3424546468,21.0412,21.0576,20.2064,20.2064,125063.3425
2006-01-19 12:00:00,25.71,25.73,25.19,25.72,134286.00385122123,21.0412,21.0576,20.6156,21.0494,134286.0039
2006-01-19 12:05:00,25.72,25.73,25.7,25.71,175027.87068004455,21.0494,21.0576,21.033,21.0412,175027.8707
2006-01-19 12:10:00,25.72,25.73,25.67,25.7,160129.72534711662,21.0494,21.0576,21.0085,21.033,160129.7253
2006-01-19 12:15:00,25.69,25.7,25.64,25.64,258234.5191040843,21.0248,21.033,20.9839,20.9839,258234.5191
2006-01-19 12:20:00,25.65,25.65,25.59,25.64,214857.606161954,20.9921,20.9921,20.943,20.9839,214857.6062
2006-01-19 12:25:00,25.65,25.74,25.64,25.72,847978.108847674,20.9921,21.0658,20.9839,21.0494,847978.1088
2006-01-19 12:30:00,25.72,25.73,25.7,25.71,215972.43336373768,21.0494,21.0576,21.033,21.0412,215972.4334
2006-01-19 12:35:00,25.7,25.78,25.69,25.73,199655.41704672136,21.033,21.0985,21.0248,21.0576,199655.417
2006-01-19 12:40:00,25.73,25.79,25.73,25.79,199554.0691192865,21.0576,21.1067,21.0576,21.1067,199554.0691
2006-01-19 12:45:00,25.79,25.84,25.78,25.79,180906.05047126784,21.1067,21.1476,21.0985,21.1067,180906.0505
2006-01-19 12:50:00,25.79,25.84,25.76,25.8,134387.3517786561,21.1067,21.1476,21.0821,21.1149,134387.3518
2006-01-19 12:55:00,25.81,25.82,25.77,25.82,186581.5344076213,21.123,21.1312,21.0903,21.1312,186581.5344
2006-01-19 13:00:00,25.81,25.88,25.8,25.84,233201.581027668,21.123,21.1803,21.1149,21.1476,233201.581
2006-01-19 13:05:00,25.84,25.87,25.83,25.85,273335.360291882,21.1476,21.1721,21.1394,21.1558,273335.3603
2006-01-19 13:10:00,25.85,25.85,25.74,25.77,86449.782101956,21.1558,21.1558,21.0658,21.0903,86449.7821
2006-01-19 13:15:00,25.78,25.79,25.74,25.76,76112.29350359784,21.0985,21.1067,21.0658,21.0821,76112.2935
2006-01-19 13:20:00,25.76,25.79,25.75,25.75,119995.9460829026,21.0821,21.1067,21.0739,21.0739,119995.9461
2006-01-19 13:25:00,25.75,25.75,25.65,25.66,190939.49528732133,21.0739,21.0739,20.9921,21.0003,190939.4953
2006-01-19 13:30:00,25.66,25.68,25.65,25.66,145332.92794162358,21.0003,21.0167,20.9921,21.0003,145332.9279
2006-01-19 13:35:00,25.67,25.72,25.66,25.67,115029.89763859328,21.0085,21.0494,21.0003,21.0085,115029.8976
2006-01-19 13:40:00,25.69,25.75,25.68,25.72,103780.27769332116,21.0248,21.0739,21.0167,21.0494,103780.2777
2006-01-19 13:45:00,25.72,25.76,25.71,25.75,91922.57018343972,21.0494,21.0821,21.0412,21.0739,91922.5702
2006-01-19 13:50:00,25.75,25.76,25.72,25.75,628559.8459511502,21.0739,21.0821,21.0494,21.0739,628559.846
2006-01-19 13:55:00,25.75,25.75,25.7,25.7,111280.02432350256,21.0739,21.0739,21.033,21.033,111280.0243
2006-01-19 14:00:00,25.7,25.73,25.69,25.71,189419.27637579807,21.033,21.0576,21.0248,21.0412,189419.2764
2006-01-19 14:05:00,25.71,25.73,25.7,25.71,213134.6913955609,21.0412,21.0576,21.033,21.0412,213134.6914
2006-01-19 14:10:00,25.72,25.75,25.71,25.75,128103.7802776933,21.0494,21.0739,21.0412,21.0739,128103.7803
2006-01-19 14:15:00,25.74,25.75,25.71,25.73,673051.5860950643,21.0658,21.0739,21.0412,21.0576,673051.5861
2006-01-19 14:20:00,25.73,25.74,25.72,25.73,124657.95074490724,21.0576,21.0658,21.0494,21.0576,124657.9507
2006-01-19 14:25:00,25.72,25.73,25.63,25.66,342657.3426573426,21.0494,21.0576,20.9757,21.0003,342657.3427
2006-01-19 14:30:00,25.65,25.7,25.64,25.66,148677.40954697473,20.9921,21.033,20.9839,21.0003,148677.4095
2006-01-19 14:35:00,25.67,25.69,25.65,25.67,139150.70436809564,21.0085,21.0248,20.9921,21.0085,139150.7044
2006-01-19 14:40:00,25.67,25.68,25.65,25.66,139150.70436809564,21.0085,21.0167,20.9921,21.0003,139150.7044
2006-01-19 14:45:00,25.66,25.67,25.65,25.66,126786.2572210398,21.0003,21.0085,20.9921,21.0003,126786.2572
2006-01-19 14:50:00,25.66,25.73,25.65,25.7,270396.2703962703,21.0003,21.0576,20.9921,21.033,270396.2704
2006-01-19 14:55:00,25.71,25.78,25.7,25.76,193473.19347319345,21.0412,21.0985,21.033,21.0821,193473.1935
2006-01-19 15:00:00,25.76,25.8,25.75,25.77,725549.8125063342,21.0821,21.1149,21.0739,21.0903,725549.8125
2006-01-19 15:05:00,25.77,25.77,25.71,25.72,192459.7141988446,21.0903,21.0903,21.0412,21.0494,192459.7142
2006-01-19 15:10:00,25.73,25.73,25.67,25.71,300800.64862673555,21.0576,21.0576,21.0085,21.0412,300800.6486
2006-01-19 15:15:00,25.71,25.71,25.67,25.68,193777.2372554981,21.0412,21.0412,21.0085,21.0167,193777.2373
2006-01-19 15:20:00,25.68,25.73,25.67,25.71,265835.61366170057,21.0167,21.0576,21.0085,21.0412,265835.6137
2006-01-19 15:25:00,25.71,25.72,25.69,25.72,235228.5395763656,21.0412,21.0494,21.0248,21.0494,235228.5396
2006-01-19 15:30:00,25.72,25.77,25.71,25.74,306172.0887807844,21.0494,21.0903,21.0412,21.0658,306172.0888
2006-01-19 15:35:00,25.74,25.76,25.72,25.75,339718.252761731,21.0658,21.0821,21.0494,21.0739,339718.2528
2006-01-19 15:40:00,25.75,25.76,25.72,25.74,357454.14006283565,21.0739,21.0821,21.0494,21.0658,357454.1401
2006-01-19 15:45:00,25.74,25.8,25.74,25.8,670821.9316914967,21.0658,21.1149,21.0658,21.1149,670821.9317
2006-01-19 15:50:00,25.8,25.88,25.79,25.87,713590.7570690179,21.1149,21.1803,21.1067,21.1721,713590.7571
2006-01-19 15:55:00,25.88,25.95,25.86,25.86,1076821.728995642,21.1803,21.2376,21.164,21.164,1076821.729
2006-01-20 09:30:00,25.75,25.79,25.75,25.78,1047430.8300395256,21.0739,21.1067,21.0739,21.0985,1047430.83
2006-01-20 09:35:00,25.77,25.93,25.76,25.91,294821.1209080774,21.0903,21.2213,21.0821,21.2049,294821.1209
2006-01-20 09:40:00,25.91,26.06,25.87,26.04,342150.6030201682,21.2049,21.3276,21.1721,21.3113,342150.603
2006-01-20 09:45:00,26.05,26.15,25.89,25.89,491740.1439140569,21.3195,21.4013,21.1885,21.1885,491740.1439
2006-01-20 09:50:00,25.89,26.0,25.84,25.9,414006.2835715009,21.1885,21.2785,21.1476,21.1967,414006.2836
2006-01-20 09:55:00,25.9,25.96,25.87,25.88,237863.58568967265,21.1967,21.2458,21.1721,21.1803,237863.5857
2006-01-20 10:00:00,25.88,25.88,25.62,25.77,272220.53309009824,21.1803,21.1803,20.9675,21.0903,272220.5331
2006-01-20 10:05:00,25.77,25.92,25.76,25.89,252559.0351677308,21.0903,21.2131,21.0821,21.1885,252559.0352
2006-01-20 10:10:00,25.88,25.89,25.77,25.79,291780.6830850309,21.1803,21.1885,21.0903,21.1067,291780.6831
2006-01-20 10:15:00,25.79,25.84,25.76,25.84,148069.32198236545,21.1067,21.1476,21.0821,21.1476,148069.322
2006-01-20 10:20:00,25.83,25.85,25.76,25.81,363940.4074186682,21.1394,21.1558,21.0821,21.123,363940.4074
2006-01-20 10:25:00,25.81,25.83,25.77,25.8,238268.9773994121,21.123,21.1394,21.0903,21.1149,238268.9774
2006-01-20 10:30:00,25.8,25.81,25.7,25.71,318840.5797101449,21.1149,21.123,21.033,21.0412,318840.5797
2006-01-20 10:35:00,25.71,25.73,25.69,25.73,275767.7105503192,21.0412,21.0576,21.0248,21.0576,275767.7106
2006-01-20 10:40:00,25.72,25.73,25.7,25.7,194182.62896523764,21.0494,21.0576,21.033,21.033,194182.629
2006-01-20 10:45:00,25.7,25.7,25.6,25.61,232593.49346305864,21.033,21.033,20.9512,20.9594,232593.4935
2006-01-20 10:50:00,25.6,25.62,25.51,25.61,222560.0486470052,20.9512,20.9675,20.8775,20.9594,222560.0486
2006-01-20 10:55:00,25.6,25.63,25.58,25.6,219418.2628965237,20.9512,20.9757,20.9348,20.9512,219418.2629
2006-01-20 11:00:00,25.6,25.64,25.52,25.64,233201.581027668,20.9512,20.9839,20.8857,20.9839,233201.581
2006-01-20 11:05:00,25.64,25.66,25.6,25.66,211715.8204114725,20.9839,21.0003,20.9512,21.0003,211715.8204
2006-01-20 11:10:00,25.66,25.77,25.65,25.75,181007.3983987028,21.0003,21.0903,20.9921,21.0739,181007.3984
2006-01-20 11:15:00,25.75,25.76,25.69,25.7,196513.63129624,21.0739,21.0821,21.0248,21.033,196513.6313
2006-01-20 11:20:00,25.7,25.72,25.67,25.71,208269.99087868648,21.033,21.0494,21.0085,21.0412,208269.9909
2006-01-20 11:25:00,25.71,25.75,25.71,25.72,209182.12222560044,21.0412,21.0739,21.0412,21.0494,209182.1222
2006-01-20 11:30:00,25.72,25.73,25.67,25.71,124657.95074490724,21.0494,21.0576,21.0085,21.0412,124657.9507
2006-01-20 11:35:00,25.7,25.71,25.67,25.68,139150.70436809564,21.033,21.0412,21.0085,21.0167,139150.7044
2006-01-20 11:40:00,25.67,25.68,25.62,25.67,117360.8999695956,21.0085,21.0167,20.9675,21.0085,117360.9
2006-01-20 11:45:00,25.67,25.68,25.65,25.68,118982.46680855374,21.0085,21.0167,20.9921,21.0167,118982.4668
2006-01-20 11:50:00,25.68,25.69,25.65,25.67,769028.0733758993,21.0167,21.0248,20.9921,21.0085,769028.0734
2006-01-20 11:55:00,25.67,25.69,25.65,25.66,83003.95256916995,21.0085,21.0248,20.9921,21.0003,83003.9526
2006-01-20 12:00:00,25.67,25.7,25.66,25.68,80976.99402047227,21.0085,21.033,21.0003,21.0167,80976.994
2006-01-20 12:05:00,25.68,25.7,25.66,25.67,89084.82821526298,21.0167,21.033,21.0003,21.0085,89084.8282
2006-01-20 12:10:00,25.67,25.68,25.65,25.68,151920.54322489104,21.0085,21.0167,20.9921,21.0167,151920.5432
2006-01-20 12:15:00,25.68,25.72,25.68,25.72,217492.6522752609,21.0167,21.0494,21.0167,21.0494,217492.6523
2006-01-20 12:20:00,25.71,25.72,25.69,25.7,142089.79426370727,21.0412,21.0494,21.0248,21.033,142089.7943
2006-01-20 12:25:00,25.71,25.72,25.69,25.7,109658.45748454444,21.0412,21.0494,21.0248,21.033,109658.4575
2006-01-20 12:30:00,25.7,25.71,25.66,25.68,78341.94790716529,21.033,21.0412,21.0003,21.0167,78341.9479
2006-01-20 12:35:00,25.68,25.71,25.67,25.69,145535.62379649334,21.0167,21.0412,21.0085,21.0248,145535.6238
2006-01-20 12:40:00,25.69,25.71,25.67,25.68,116854.16033242118,21.0248,21.0412,21.0085,21.0167,116854.1603
2006-01-20 12:45:00,25.68,25.68,25.65,25.67,159318.94192763756,21.0167,21.0167,20.9921,21.0085,159318.9419
2006-01-20 12:50:00,25.67,25.7,25.65,25.7,122529.64426877467,21.0085,21.033,20.9921,21.033,122529.6443
2006-01-20 12:55:00,25.69,25.7,25.68,25.69,177764.26472078642,21.0248,21.033,21.0167,21.0248,177764.2647
2006-01-20 13:00:00,25.68,25.69,25.65,25.67,118273.03131650956,21.0167,21.0248,20.9921,21.0085,118273.0313
2006-01-20 13:05:00,25.67,25.69,25.65,25.66,191142.19114219112,21.0085,21.0248,20.9921,21.0003,191142.1911
2006-01-20 13:10:00,25.68,25.7,25.66,25.69,141076.31498935845,21.0167,21.033,21.0003,21.0248,141076.315
2006-01-20 13:15:00,25.69,25.7,25.66,25.67,163980.9465896422,21.0248,21.033,21.0003,21.0085,163980.9466
2006-01-20 13:20:00,25.67,25.71,25.65,25.71,196716.32715110973,21.0085,21.0412,20.9921,21.0412,196716.3272
2006-01-20 13:25:00,25.71,25.74,25.7,25.71,80571.60231073273,21.0412,21.0658,21.033,21.0412,80571.6023
2006-01-20 13:30:00,25.7,25.72,25.65,25.7,124759.29867234212,21.033,21.0494,20.9921,21.033,124759.2987
2006-01-20 13:35:00,25.7,25.71,25.68,25.68,160940.5087665957,21.033,21.0412,21.0167,21.0167,160940.5088
2006-01-20 13:40:00,25.68,25.7,25.67,25.67,142900.57768318636,21.0167,21.033,21.0085,21.0085,142900.5777
2006-01-20 13:45:00,25.68,25.7,25.66,25.69,139454.7481504003,21.0167,21.033,21.0003,21.0248,139454.7482
2006-01-20 13:50:00,25.69,25.71,25.67,25.68,596128.5091719873,21.0248,21.0412,21.0085,21.0167,596128.5092
2006-01-20 13:55:00,25.67,25.7,25.64,25.7,241917.502787068,21.0085,21.033,20.9839,21.033,241917.5028
2006-01-20 14:00:00,25.7,25.7,25.66,25.7,402249.9239890544,21.033,21.033,21.0003,21.033,402249.924
2006-01-20 14:05:00,25.69,25.71,25.69,25.7,153542.11006384916,21.0248,21.0412,21.0248,21.033,153542.1101
2006-01-20 14:10:00,25.7,25.71,25.68,25.71,126786.2572210398,21.033,21.0412,21.0167,21.0412,126786.2572
2006-01-20 14:15:00,25.7,25.71,25.66,25.67,130637.4784635654,21.033,21.0412,21.0003,21.0085,130637.4785
2006-01-20 14:20:00,25.67,25.68,25.65,25.65,81179.68987534204,21.0085,21.0167,20.9921,20.9921,81179.6899
2006-01-20 14:25:00,25.66,25.67,25.65,25.67,302016.82375595416,21.0003,21.0085,20.9921,21.0085,302016.8238
2006-01-20 14:30:00,25.67,25.67,25.65,25.66,109962.50126684908,21.0085,21.0085,20.9921,21.0003,109962.5013
2006-01-20 14:35:00,25.65,25.66,25.65,25.65,126887.60514847469,20.9921,21.0003,20.9921,20.9921,126887.6051
2006-01-20 14:40:00,25.66,25.66,25.65,25.65,175433.2623897841,21.0003,21.0003,20.9921,20.9921,175433.2624
2006-01-20 14:45:00,25.66,25.66,25.65,25.66,95976.48728083508,21.0003,21.0003,20.9921,21.0003,95976.4873
2006-01-20 14:50:00,25.67,25.67,25.63,25.64,513529.9483125569,21.0085,21.0085,20.9757,20.9839,513529.9483
2006-01-20 14:55:00,25.64,25.65,25.59,25.6,418161.5485963312,20.9839,20.9921,20.943,20.9512,418161.5486
2006-01-20 15:00:00,25.61,25.61,25.56,25.58,89591.56785243741,20.9594,20.9594,20.9184,20.9348,89591.5679
2006-01-20 15:05:00,25.58,25.59,25.51,25.53,142495.18597344682,20.9348,20.943,20.8775,20.8939,142495.186
2006-01-20 15:10:00,25.53,25.55,25.42,25.44,245971.4198844633,20.8939,20.9103,20.8039,20.8202,245971.4199
2006-01-20 15:15:00,25.44,25.47,25.41,25.46,338400.7297050775,20.8202,20.8448,20.7957,20.8366,338400.7297
2006-01-20 15:20:00,25.46,25.46,25.38,25.38,207256.5116043377,20.8366,20.8366,20.7711,20.7711,207256.5116
2006-01-20 15:25:00,25.4,25.43,25.36,25.38,357758.18384514033,20.7875,20.8121,20.7548,20.7711,357758.1838
2006-01-20 15:30:00,25.38,25.41,25.38,25.38,161244.55254890036,20.7711,20.7957,20.7711,20.7711,161244.5525
2006-01-20 15:35:00,25.39,25.39,25.34,25.34,227830.1408736191,20.7793,20.7793,20.7384,20.7384,227830.1409
2006-01-20 15:40:00,25.34,25.36,25.26,25.29,354413.7022397891,20.7384,20.7548,20.6729,20.6975,354413.7022
2006-01-20 15:45:00,25.28,25.34,25.28,25.31,376811.5942028985,20.6893,20.7384,20.6893,20.7138,376811.5942
2006-01-20 15:50:00,25.31,25.41,25.31,25.39,539576.3656633222,20.7138,20.7957,20.7138,20.7793,539576.3657
2006-01-20 15:55:00,25.39,25.53,25.39,25.41,641126.9889530758,20.7793,20.8939,20.7793,20.7957,641126.989
2006-01-23 09:30:00,25.41,25.46,25.38,25.38,285699.80743893783,20.7957,20.8366,20.7711,20.7711,285699.8074
2006-01-23 09:35:00,25.38,25.4,25.25,25.29,184250.532076619,20.7711,20.7875,20.6647,20.6975,184250.5321
2006-01-23 09:40:00,25.29,25.3,24.91,25.02,302928.9551028681,20.6975,20.7057,20.3865,20.4765,302928.9551
2006-01-23 09:45:00,25.03,25.23,25.03,25.22,202087.76730515857,20.4847,20.6484,20.4847,20.6402,202087.7673
2006-01-23 09:50:00,25.21,25.26,25.2,25.21,232086.75382588425,20.632,20.6729,20.6238,20.632,232086.7538
2006-01-23 09:55:00,25.21,25.25,25.14,25.24,194385.3248201074,20.632,20.6647,20.5747,20.6566,194385.3248
2006-01-23 10:00:00,25.24,25.26,25.19,25.24,161548.596331205,20.6566,20.6729,20.6156,20.6566,161548.5963
2006-01-23 10:05:00,25.25,25.26,25.17,25.25,97699.40204722813,20.6647,20.6729,20.5993,20.6647,97699.402
2006-01-23 10:10:00,25.25,25.3,25.25,25.29,175331.9144623492,20.6647,20.7057,20.6647,20.6975,175331.9145
2006-01-23 10:15:00,25.29,25.3,25.23,25.23,157494.67923380964,20.6975,20.7057,20.6484,20.6484,157494.6792
2006-01-23 10:20:00,25.23,25.31,25.23,25.28,171480.69321982362,20.6484,20.7138,20.6484,20.6893,171480.6932
2006-01-23 10:25:00,25.27,25.29,25.21,25.22,107935.5427181514,20.6811,20.6975,20.632,20.6402,107935.5427
2006-01-23 10:30:00,25.21,25.24,25.19,25.21,160737.81291172592,20.632,20.6566,20.6156,20.632,160737.8129
2006-01-23 10:35:00,25.22,25.23,25.2,25.22,88375.3927232188,20.6402,20.6484,20.6238,20.6402,88375.3927
2006-01-23 10:40:00,25.21,25.21,25.16,25.19,118273.03131650956,20.632,20.632,20.5911,20.6156,118273.0313
2006-01-23 10:45:00,25.2,25.21,25.18,25.19,76517.68521333738,20.6238,20.632,20.6074,20.6156,76517.6852
2006-01-23 10:50:00,25.19,25.2,25.16,25.18,217289.9564203912,20.6156,20.6238,20.5911,20.6074,217289.9564
2006-01-23 10:55:00,25.19,25.21,25.16,25.2,110063.84919428396,20.6156,20.632,20.5911,20.6238,110063.8492
2006-01-23 11:00:00,25.2,25.25,25.19,25.21,75605.55386642342,20.6238,20.6647,20.6156,20.632,75605.5539
2006-01-23 11:05:00,25.22,25.22,25.19,25.2,73781.2911725955,20.6402,20.6402,20.6156,20.6238,73781.2912
2006-01-23 11:10:00,25.21,25.21,25.17,25.2,95267.05178879092,20.632,20.632,20.5993,20.6238,95267.0518
2006-01-23 11:15:00,25.2,25.2,25.17,25.17,134590.0476335259,20.6238,20.6238,20.5993,20.5993,134590.0476
2006-01-23 11:20:00,25.17,25.18,25.14,25.15,145941.01550623288,20.5993,20.6074,20.5747,20.5829,145941.0155
2006-01-23 11:25:00,25.14,25.15,25.08,25.08,107428.80308097696,20.5747,20.5829,20.5256,20.5256,107428.8031
2006-01-23 11:30:00,25.09,25.09,25.04,25.06,204418.7696361609,20.5338,20.5338,20.4929,20.5092,204418.7696
2006-01-23 11:35:00,25.06,25.07,25.02,25.05,110165.19712171884,20.5092,20.5174,20.4765,20.5011,110165.1971
2006-01-23 11:40:00,25.06,25.07,25.05,25.07,135299.48312557006,20.5092,20.5174,20.5011,20.5174,135299.4831
2006-01-23 11:45:00,25.06,25.16,25.06,25.16,96381.87899057462,20.5092,20.5911,20.5092,20.5911,96381.879
2006-01-23 11:50:00,25.15,25.17,25.14,25.15,78950.0354717746,20.5829,20.5993,20.5747,20.5829,78950.0355
2006-01-23 11:55:00,25.16,25.17,25.11,25.12,63747.846356542,20.5911,20.5993,20.5502,20.5583,63747.8464
2006-01-23 12:00:00,25.12,25.13,25.11,25.13,71551.63676902806,20.5583,20.5665,20.5502,20.5665,71551.6368
2006-01-23 12:05:00,25.12,25.12,25.08,25.08,66281.54454241409,20.5583,20.5583,20.5256,20.5256,66281.5445
2006-01-23 12:10:00,25.09,25.1,25.05,25.07,97294.01033748858,20.5338,20.542,20.5011,20.5174,97294.0103
2006-01-23 12:15:00,25.06,25.09,25.04,25.07,122022.90463160026,20.5092,20.5338,20.4929,20.5174,122022.9046
2006-01-23 12:20:00,25.07,25.13,25.06,25.11,253876.55822438427,20.5174,20.5665,20.5092,20.5502,253876.5582
2006-01-23 12:25:00,25.12,25.17,25.12,25.16,162359.37975068408,20.5583,20.5993,20.5583,20.5911,162359.3798
2006-01-23 12:30:00,25.15,25.19,25.14,25.18,369007.8037904125,20.5829,20.6156,20.5747,20.6074,369007.8038
2006-01-23 12:35:00,25.18,25.2,25.16,25.19,115131.24556602816,20.6074,20.6238,20.5911,20.6156,115131.2456
2006-01-23 12:40:00,25.18,25.2,25.16,25.2,102361.40670923278,20.6074,20.6238,20.5911,20.6238,102361.4067
2006-01-23 12:45:00,25.19,25.21,25.17,25.19,86855.17381169554,20.6156,20.632,20.5993,20.6156,86855.1738
2006-01-23 12:50:00,25.19,25.21,25.15,25.2,74490.72666463969,20.6156,20.632,20.5829,20.6238,74490.7267
2006-01-23 12:55:00,25.2,25.23,25.2,25.21,84321.47562582344,20.6238,20.6484,20.6238,20.632,84321.4756
2006-01-23 13:00:00,25.21,25.21,25.16,25.19,80064.86267355831,20.632,20.632,20.5911,20.6156,80064.8627
2006-01-23 13:05:00,25.18,25.19,25.16,25.17,77632.51241512109,20.6074,20.6156,20.5911,20.5993,77632.5124
2006-01-23 13:10:00,25.16,25.17,25.13,25.16,122529.64426877467,20.5911,20.5993,20.5665,20.5911,122529.6443
2006-01-23 13:15:00,25.16,25.16,25.14,25.16,69017.93858315596,20.5911,20.5911,20.5747,20.5911,69017.9386
2006-01-23 13:20:00,25.16,25.18,25.14,25.15,113915.07043680956,20.5911,20.6074,20.5747,20.5829,113915.0704
2006-01-23 13:25:00,25.15,25.17,25.13,25.14,126380.86551130028,20.5829,20.5993,20.5665,20.5747,126380.8655
2006-01-23 13:30:00,25.15,25.17,25.13,25.13,94354.92044187697,20.5829,20.5993,20.5665,20.5665,94354.9204
2006-01-23 13:35:00,25.13,25.14,25.11,25.12,77936.55619742574,20.5665,20.5747,20.5502,20.5583,77936.5562
2006-01-23 13:40:00,25.11,25.12,25.09,25.1,167832.16783216782,20.5502,20.5583,20.5338,20.542,167832.1678
2006-01-23 13:45:00,25.1,25.15,25.09,25.14,63646.49842910712,20.542,20.5829,20.5338,20.5747,63646.4984
2006-01-23 13:50:00,25.14,25.14,25.11,25.12,51383.39920948616,20.5747,20.5747,20.5502,20.5583,51383.3992
2006-01-23 13:55:00,25.13,25.14,25.08,25.09,94354.92044187697,20.5665,20.5747,20.5256,20.5338,94354.9204
2006-01-23 14:00:00,25.1,25.14,25.1,25.12,52194.18262896523,20.542,20.5747,20.542,20.5583,52194.1826
2006-01-23 14:05:00,25.13,25.14,25.08,25.1,43174.21708726056,20.5665,20.5747,20.5256,20.542,43174.2171
2006-01-23 14:10:00,25.1,25.11,25.06,25.06,77835.20826999086,20.542,20.5502,20.5092,20.5092,77835.2083
2006-01-23 14:15:00,25.06,25.07,25.0,25.04,135198.13519813516,20.5092,20.5174,20.4601,20.4929,135198.1352
2006-01-23 14:20:00,25.05,25.15,25.04,25.14,100841.18779770951,20.5011,20.5829,20.4929,20.5747,100841.1878
2006-01-23 14:25:00,25.14,25.15,25.11,25.13,124252.55903516772,20.5747,20.5829,20.5502,20.5665,124252.559
2006-01-23 14:30:00,25.13,25.16,25.13,25.14,156987.93959663523,20.5665,20.5911,20.5665,20.5747,156987.9396
2006-01-23 14:35:00,25.15,25.19,25.1,25.17,150603.02016823753,20.5829,20.6156,20.542,20.5993,150603.0202
2006-01-23 14:40:00,25.19,25.21,25.13,25.16,174723.8268977399,20.6156,20.632,20.5665,20.5911,174723.8269
2006-01-23 14:45:00,25.16,25.18,25.13,25.15,64659.97770345595,20.5911,20.6074,20.5665,20.5829,64659.9777
2006-01-23 14:50:00,25.14,25.15,25.13,25.13,97902.09790209788,20.5747,20.5829,20.5665,20.5665,97902.0979
2006-01-23 14:55:00,25.13,25.16,25.08,25.16,227019.35745414003,20.5665,20.5911,20.5256,20.5911,227019.3575
2006-01-23 15:00:00,25.17,25.19,25.11,25.11,125772.77794669096,20.5993,20.6156,20.5502,20.5502,125772.7779
2006-01-23 15:05:00,25.11,25.19,25.11,25.16,242626.93827911216,20.5502,20.6156,20.5502,20.5911,242626.9383
2006-01-23 15:10:00,25.16,25.18,25.12,25.13,129117.25955204216,20.5911,20.6074,20.5583,20.5665,129117.2596
2006-01-23 15:15:00,25.13,25.15,25.11,25.12,110671.93675889328,20.5665,20.5829,20.5502,20.5583,110671.9368
2006-01-23 15:20:00,25.12,25.19,25.12,25.14,227728.7929461842,20.5583,20.6156,20.5583,20.5747,227728.7929
2006-01-23 15:25:00,25.13,25.23,25.13,25.2,174521.13104287014,20.5665,20.6484,20.5665,20.6238,174521.131
2006-01-23 15:30:00,25.19,25.24,25.19,25.19,219722.3066788284,20.6156,20.6566,20.6156,20.6156,219722.3067
2006-01-23 15:35:00,25.19,25.25,25.19,25.22,175635.95824465386,20.6156,20.6647,20.6156,20.6402,175635.9582
2006-01-23 15:40:00,25.22,25.23,25.15,25.17,212526.6038309516,20.6402,20.6484,20.5829,20.5993,212526.6038
2006-01-23 15:45:00,25.16,25.22,25.16,25.2,341339.8196006891,20.5911,20.6402,20.5911,20.6238,341339.8196
2006-01-23 15:50:00,25.22,25.23,25.16,25.22,193574.5414006284,20.6402,20.6484,20.5911,20.6402,193574.5414
2006-01-23 15:55:00,25.22,25.22,25.17,25.2,279314.88801054016,20.6402,20.6402,20.5993,20.6238,279314.888
2006-01-24 09:30:00,25.26,25.37,25.26,25.36,735279.213540083,20.6729,20.7629,20.6729,20.7548,735279.2135
2006-01-24 09:35:00,25.37,25.51,25.36,25.51,168136.21161447244,20.7629,20.8775,20.7548,20.8775,168136.2116
2006-01-24 09:40:00,25.51,25.55,25.5,25.5,179791.22326948412,20.8775,20.9103,20.8693,20.8693,179791.2233
2006-01-24 09:45:00,25.5,25.52,25.47,25.51,89794.26370730717,20.8693,20.8857,20.8448,20.8775,89794.2637
2006-01-24 09:50:00,25.51,25.59,25.46,25.59,255092.73335360287,20.8775,20.943,20.8366,20.943,255092.7334
2006-01-24 09:55:00,25.59,25.6,25.5,25.56,286510.5908584169,20.943,20.9512,20.8693,20.9184,286510.5909
2006-01-24 10:00:00,25.56,25.6,25.51,25.59,1111381.3722509374,20.9184,20.9512,20.8775,20.943,1111381.3723
2006-01-24 10:05:00,25.59,25.59,25.54,25.57,219418.2628965237,20.943,20.943,20.9021,20.9266,219418.2629
2006-01-24 10:10:00,25.58,25.62,25.58,25.59,130130.73882639098,20.9348,20.9675,20.9348,20.943,130130.7388
2006-01-24 10:15:00,25.6,25.61,25.59,25.6,121110.77328468632,20.9512,20.9594,20.943,20.9512,121110.7733
2006-01-24 10:20:00,25.61,25.67,25.6,25.67,1096584.5748454442,20.9594,21.0085,20.9512,21.0085,1096584.5748
2006-01-24 10:25:00,25.66,25.68,25.65,25.68,169251.0388162562,21.0003,21.0167,20.9921,21.0167,169251.0388
2006-01-24 10:30:00,25.68,25.69,25.65,25.67,103476.2339110165,21.0167,21.0248,20.9921,21.0085,103476.2339
2006-01-24 10:35:00,25.67,25.71,25.65,25.71,103070.84220127696,21.0085,21.0412,20.9921,21.0412,103070.8422
2006-01-24 10:40:00,25.72,25.78,25.69,25.69,136921.0499645282,21.0494,21.0985,21.0248,21.0248,136921.05
2006-01-24 10:45:00,25.67,25.69,25.65,25.67,183237.05280227016,21.0085,21.0248,20.9921,21.0085,183237.0528
2006-01-24 10:50:00,25.68,25.68,25.66,25.66,208776.7305158609,21.0167,21.0167,21.0003,21.0003,208776.7305
2006-01-24 10:55:00,25.66,25.67,25.65,25.67,78848.6875443397,21.0003,21.0085,20.9921,21.0085,78848.6875
2006-01-24 11:00:00,25.67,25.69,25.65,25.67,262389.7841289145,21.0085,21.0248,20.9921,21.0085,262389.7841
2006-01-24 11:05:00,25.66,25.67,25.65,25.65,61518.19195297455,21.0003,21.0085,20.9921,20.9921,61518.192
2006-01-24 11:10:00,25.65,25.67,25.65,25.65,280835.1069220634,20.9921,21.0085,20.9921,20.9921,280835.1069
2006-01-24 11:15:00,25.66,25.67,25.65,25.67,1067092.327961893,21.0003,21.0085,20.9921,21.0085,1067092.328
2006-01-24 11:20:00,25.67,25.69,25.65,25.67,130637.4784635654,21.0085,21.0248,20.9921,21.0085,130637.4785
2006-01-24 11:25:00,25.66,25.68,25.65,25.68,100841.18779770951,21.0003,21.0167,20.9921,21.0167,100841.1878
2006-01-24 11:30:00,25.67,25.69,25.66,25.68,54322.48910509779,21.0085,21.0248,21.0003,21.0167,54322.4891
2006-01-24 11:35:00,25.68,25.69,25.66,25.69,95165.703861356,21.0167,21.0248,21.0003,21.0248,95165.7039
2006-01-24 11:40:00,25.69,25.69,25.65,25.68,150096.28053106312,21.0248,21.0248,20.9921,21.0167,150096.2805
2006-01-24 11:45:00,25.68,25.69,25.66,25.67,58883.145839667566,21.0167,21.0248,21.0003,21.0085,58883.1458
2006-01-24 11:50:00,25.67,25.68,25.66,25.66,98611.53339414208,21.0085,21.0167,21.0003,21.0003,98611.5334
2006-01-24 11:55:00,25.66,25.67,25.65,25.66,171176.64943751896,21.0003,21.0085,20.9921,21.0003,171176.6494
2006-01-24 12:00:00,25.65,25.68,25.65,25.66,219620.9587513935,20.9921,21.0167,20.9921,21.0003,219620.9588
2006-01-24 12:05:00,25.66,25.68,25.65,25.67,96280.53106313974,21.0003,21.0167,20.9921,21.0085,96280.5311
2006-01-24 12:10:00,25.68,25.69,25.67,25.68,88983.4802878281,21.0167,21.0248,21.0085,21.0167,88983.4803
2006-01-24 12:15:00,25.67,25.67,25.65,25.66,89591.56785243741,21.0085,21.0085,20.9921,21.0003,89591.5679
2006-01-24 12:20:00,25.66,25.67,25.65,25.66,61416.84402553967,21.0003,21.0085,20.9921,21.0003,61416.844
2006-01-24 12:25:00,25.67,25.67,25.65,25.67,129522.65126178168,21.0085,21.0085,20.9921,21.0085,129522.6513
2006-01-24 12:30:00,25.66,25.68,25.65,25.66,87361.91344886995,21.0003,21.0167,20.9921,21.0003,87361.9134
2006-01-24 12:35:00,25.66,25.67,25.65,25.66,584980.2371541501,21.0003,21.0085,20.9921,21.0003,584980.2372
2006-01-24 12:40:00,25.67,25.67,25.65,25.65,319854.0589844937,21.0085,21.0085,20.9921,20.9921,319854.059
2006-01-24 12:45:00,25.65,25.66,25.62,25.65,341846.5592378635,20.9921,21.0003,20.9675,20.9921,341846.5592
2006-01-24 12:50:00,25.66,25.67,25.65,25.66,192561.0621262795,21.0003,21.0085,20.9921,21.0003,192561.0621
2006-01-24 12:55:00,25.66,25.67,25.65,25.65,717746.0220938481,21.0003,21.0085,20.9921,20.9921,717746.0221
2006-01-24 13:00:00,25.66,25.67,25.65,25.66,58984.49376710245,21.0003,21.0085,20.9921,21.0003,58984.4938
2006-01-24 13:05:00,25.66,25.67,25.65,25.65,54626.53288740244,21.0003,21.0085,20.9921,20.9921,54626.5329
2006-01-24 13:10:00,25.66,25.66,25.65,25.65,96483.22691800952,21.0003,21.0003,20.9921,20.9921,96483.2269
2006-01-24 13:15:00,25.65,25.67,25.65,25.67,88578.08857808856,20.9921,21.0085,20.9921,21.0085,88578.0886
2006-01-24 13:20:00,25.67,25.67,25.65,25.66,30505.726157900062,21.0085,21.0085,20.9921,21.0003,30505.7262
2006-01-24 13:25:00,25.66,25.67,25.65,25.67,33850.20776325124,21.0003,21.0085,20.9921,21.0085,33850.2078
2006-01-24 13:30:00,25.66,25.67,25.65,25.66,44289.04428904428,21.0003,21.0085,20.9921,21.0003,44289.0443
2006-01-24 13:35:00,25.65,25.66,25.65,25.65,85638.99868247693,20.9921,21.0003,20.9921,20.9921,85638.9987
2006-01-24 13:40:00,25.65,25.66,25.65,25.66,94963.00800648626,20.9921,21.0003,20.9921,21.0003,94963.008
2006-01-24 13:45:00,25.66,25.67,25.65,25.65,65166.71734063037,21.0003,21.0085,20.9921,20.9921,65166.7173
2006-01-24 13:50:00,25.66,25.69,25.65,25.67,60707.40853349548,21.0003,21.0248,20.9921,21.0085,60707.4085
2006-01-24 13:55:00,25.66,25.71,25.66,25.7,81483.73365764669,21.0003,21.0412,21.0003,21.033,81483.7337
2006-01-24 14:00:00,25.7,25.75,25.68,25.72,99726.3605959258,21.033,21.0739,21.0167,21.0494,99726.3606
2006-01-24 14:05:00,25.71,25.74,25.68,25.69,568156.4811999594,21.0412,21.0658,21.0167,21.0248,568156.4812
2006-01-24 14:10:00,25.69,25.75,25.68,25.73,173304.95591365153,21.0248,21.0739,21.0167,21.0576,173304.9559
2006-01-24 14:15:00,25.74,25.74,25.69,25.7,68916.59065572108,21.0658,21.0658,21.0248,21.033,68916.5907
2006-01-24 14:20:00,25.7,25.7,25.66,25.66,80166.2106009932,21.033,21.033,21.0003,21.0003,80166.2106
2006-01-24 14:25:00,25.66,25.69,25.65,25.68,243944.46133576563,21.0003,21.0248,20.9921,21.0167,243944.4613
2006-01-24 14:30:00,25.68,25.7,25.67,25.7,56957.53521840477,21.0167,21.033,21.0085,21.033,56957.5352
2006-01-24 14:35:00,25.69,25.71,25.66,25.69,136110.26654504912,21.0248,21.0412,21.0003,21.0248,136110.2665
2006-01-24 14:40:00,25.69,25.73,25.68,25.71,66686.93625215364,21.0248,21.0576,21.0167,21.0412,66686.9363
2006-01-24 14:45:00,25.71,25.75,25.7,25.71,140772.2712070538,21.0412,21.0739,21.033,21.0412,140772.2712
2006-01-24 14:50:00,25.71,25.72,25.68,25.69,101043.88365257929,21.0412,21.0494,21.0167,21.0248,101043.8837
2006-01-24 14:55:00,25.68,25.7,25.68,25.68,281544.5424141076,21.0167,21.033,21.0167,21.0167,281544.5424
2006-01-24 15:00:00,25.68,25.69,25.66,25.66,259957.4338704773,21.0167,21.0248,21.0003,21.0003,259957.4339
2006-01-24 15:05:00,25.65,25.66,25.64,25.65,456775.1089490219,20.9921,21.0003,20.9839,20.9921,456775.1089
2006-01-24 15:10:00,25.65,25.66,25.63,25.65,334245.46468024724,20.9921,21.0003,20.9757,20.9921,334245.4647
2006-01-24 15:15:00,25.65,25.66,25.63,25.64,571399.6148778757,20.9921,21.0003,20.9757,20.9839,571399.6149
2006-01-24 15:20:00,25.65,25.68,25.64,25.65,541400.62835715,20.9921,21.0167,20.9839,20.9921,541400.6284
2006-01-24 15:25:00,25.65,25.66,25.64,25.64,500354.717746022,20.9921,21.0003,20.9839,20.9839,500354.7177
2006-01-24 15:30:00,25.65,25.66,25.64,25.64,441167.5281240498,20.9921,21.0003,20.9839,20.9839,441167.5281
2006-01-24 15:35:00,25.64,25.67,25.64,25.66,399716.2258031823,20.9839,21.0085,20.9839,21.0003,399716.2258
2006-01-24 15:40:00,25.66,25.66,25.64,25.65,348130.13073882635,21.0003,21.0003,20.9839,20.9921,348130.1307
2006-01-24 15:45:00,25.65,25.67,25.65,25.66,246275.463666768,20.9921,21.0085,20.9921,21.0003,246275.4637
2006-01-24 15:50:00,25.65,25.66,25.62,25.64,551130.0293908989,20.9921,21.0003,20.9675,20.9839,551130.0294
2006-01-24 15:55:00,25.63,25.65,25.62,25.64,374379.2439444613,20.9757,20.9921,20.9675,20.9839,374379.2439
2006-01-25 09:30:00,25.84,25.85,25.65,25.68,1810884.7674065065,21.1476,21.1558,20.9921,21.0167,1810884.7674
2006-01-25 09:35:00,25.67,25.69,25.59,25.66,1472990.7773386033,21.0085,21.0248,20.943,21.0003,1472990.7773
2006-01-25 09:40:00,25.66,25.67,25.58,25.61,658356.136617006,21.0003,21.0085,20.9348,20.9594,658356.1366
2006-01-25 09:45:00,25.61,25.66,25.6,25.66,511908.3814735988,20.9594,21.0003,20.9512,21.0003,511908.3815
2006-01-25 09:50:00,25.65,25.67,25.65,25.66,1250532.076619033,20.9921,21.0085,20.9921,21.0003,1250532.0766
2006-01-25 09:55:00,25.66,25.71,25.65,25.67,941116.8541603322,21.0003,21.0412,20.9921,21.0085,941116.8542
2006-01-25 10:00:00,25.65,25.7,25.65,25.65,637174.4197831154,20.9921,21.033,20.9921,20.9921,637174.4198
2006-01-25 10:05:00,25.65,25.66,25.64,25.66,961690.4834296138,20.9921,21.0003,20.9839,21.0003,961690.4834
2006-01-25 10:10:00,25.66,25.67,25.65,25.66,450491.5374480591,21.0003,21.0085,20.9921,21.0003,450491.5374
2006-01-25 10:15:00,25.65,25.67,25.64,25.66,727272.7272727272,20.9921,21.0085,20.9839,21.0003,727272.7273
2006-01-25 10:20:00,25.65,25.66,25.63,25.66,570183.439748657,20.9921,21.0003,20.9757,21.0003,570183.4397
2006-01-25 10:25:00,25.65,25.66,25.64,25.65,618627.7490625316,20.9921,21.0003,20.9839,20.9921,618627.7491
2006-01-25 10:30:00,25.65,25.65,25.63,25.65,1005675.4839363534,20.9921,20.9921,20.9757,20.9921,1005675.4839
2006-01-25 10:35:00,25.65,25.65,25.61,25.62,281037.8027769332,20.9921,20.9921,20.9594,20.9675,281037.8028
2006-01-25 10:40:00,25.62,25.63,25.6,25.62,703861.356035269,20.9675,20.9757,20.9512,20.9675,703861.356
2006-01-25 10:45:00,25.6,25.63,25.6,25.61,172798.21627647712,20.9512,20.9757,20.9512,20.9594,172798.2163
2006-01-25 10:50:00,25.62,25.66,25.61,25.62,174521.13104287014,20.9675,21.0003,20.9594,20.9675,174521.131
2006-01-25 10:55:00,25.61,25.63,25.59,25.6,459207.4592074591,20.9594,20.9757,20.943,20.9512,459207.4592
2006-01-25 11:00:00,25.59,25.6,25.57,25.59,318536.5359278402,20.943,20.9512,20.9266,20.943,318536.5359
2006-01-25 11:05:00,25.59,25.59,25.57,25.59,860545.2518495995,20.943,20.943,20.9266,20.943,860545.2518
2006-01-25 11:10:00,25.59,25.59,25.46,25.46,325428.19499341235,20.943,20.943,20.8366,20.8366,325428.195
2006-01-25 11:15:00,25.46,25.56,25.41,25.55,976081.8891253672,20.8366,20.9184,20.7957,20.9103,976081.8891
2006-01-25 11:20:00,25.55,25.56,25.11,25.5,599675.6866322083,20.9103,20.9184,20.5502,20.8693,599675.6866
2006-01-25 11:25:00,25.51,25.51,25.44,25.48,442687.74703557306,20.8775,20.8775,20.8202,20.853,442687.747
2006-01-25 11:30:00,25.48,25.5,25.45,25.47,163068.81524272825,20.853,20.8693,20.8284,20.8448,163068.8152
2006-01-25 11:35:00,25.47,25.5,25.44,25.45,264112.69889530755,20.8448,20.8693,20.8202,20.8284,264112.6989
2006-01-25 11:40:00,25.46,25.47,25.45,25.46,110874.63261376302,20.8366,20.8448,20.8284,20.8366,110874.6326
2006-01-25 11:45:00,25.47,25.47,25.44,25.46,177865.61264822131,20.8448,20.8448,20.8202,20.8366,177865.6126
2006-01-25 11:50:00,25.45,25.46,25.42,25.46,159724.3336373771,20.8284,20.8366,20.8039,20.8366,159724.3336
2006-01-25 11:55:00,25.45,25.48,25.44,25.46,183845.14036687947,20.8284,20.853,20.8202,20.8366,183845.1404
2006-01-25 12:00:00,25.46,25.47,25.43,25.46,164183.642444512,20.8366,20.8448,20.8121,20.8366,164183.6424
2006-01-25 12:05:00,25.47,25.53,25.47,25.51,359582.44653896824,20.8448,20.8939,20.8448,20.8775,359582.4465
2006-01-25 12:10:00,25.52,25.54,25.49,25.52,348636.8703760008,20.8857,20.9021,20.8612,20.8857,348636.8704
2006-01-25 12:15:00,25.52,25.52,25.5,25.51,264518.09060504707,20.8857,20.8857,20.8693,20.8775,264518.0906
2006-01-25 12:20:00,25.52,25.52,25.48,25.49,83105.30049660483,20.8857,20.8857,20.853,20.8612,83105.3005
2006-01-25 12:25:00,25.49,25.5,25.43,25.43,269990.8786865308,20.8612,20.8693,20.8121,20.8121,269990.8787
2006-01-25 12:30:00,25.44,25.46,25.43,25.46,361812.1009425357,20.8202,20.8366,20.8121,20.8366,361812.1009
2006-01-25 12:35:00,25.46,25.47,25.42,25.42,122935.03597851422,20.8366,20.8448,20.8039,20.8039,122935.036
2006-01-25 12:40:00,25.42,25.43,25.38,25.4,192155.67041654,20.8039,20.8121,20.7711,20.7875,192155.6704
2006-01-25 12:45:00,25.4,25.4,25.35,25.36,367588.932806324,20.7875,20.7875,20.7466,20.7548,367588.9328
2006-01-25 12:50:00,25.36,25.37,25.32,25.34,181716.8338907469,20.7548,20.7629,20.722,20.7384,181716.8339
2006-01-25 12:55:00,25.33,25.34,25.28,25.3,271511.0975980541,20.7302,20.7384,20.6893,20.7057,271511.0976
2006-01-25 13:00:00,25.3,25.31,25.26,25.26,433566.4335664335,20.7057,20.7138,20.6729,20.6729,433566.4336
2006-01-25 13:05:00,25.24,25.32,25.24,25.31,373771.156379852,20.6566,20.722,20.6566,20.7138,373771.1564
2006-01-25 13:10:00,25.3,25.31,25.28,25.29,181716.8338907469,20.7057,20.7138,20.6893,20.6975,181716.8339
2006-01-25 13:15:00,25.29,25.31,25.29,25.3,88780.78443295833,20.6975,20.7138,20.6975,20.7057,88780.7844
2006-01-25 13:20:00,25.3,25.31,25.28,25.3,186480.18648018644,20.7057,20.7138,20.6893,20.7057,186480.1865
2006-01-25 13:25:00,25.29,25.33,25.28,25.32,212830.64761325627,20.6975,20.7302,20.6893,20.722,212830.6476
2006-01-25 13:30:00,25.32,25.32,25.27,25.28,144927.53623188403,20.722,20.722,20.6811,20.6893,144927.5362
2006-01-25 13:35:00,25.29,25.31,25.28,25.3,205634.9447653795,20.6975,20.7138,20.6893,20.7057,205634.9448
2006-01-25 13:40:00,25.3,25.32,25.3,25.3,111178.67639606768,20.7057,20.722,20.7057,20.7057,111178.6764
2006-01-25 13:45:00,25.31,25.31,25.28,25.29,271105.7058883145,20.7138,20.7138,20.6893,20.6975,271105.7059
2006-01-25 13:50:00,25.29,25.3,25.26,25.29,150096.28053106312,20.6975,20.7057,20.6729,20.6975,150096.2805
2006-01-25 13:55:00,25.29,25.35,25.28,25.33,543123.543123543,20.6975,20.7466,20.6893,20.7302,543123.5431
2006-01-25 14:00:00,25.33,25.34,25.26,25.29,312455.6602817472,20.7302,20.7384,20.6729,20.6975,312455.6603
2006-01-25 14:05:00,25.28,25.29,25.24,25.26,408837.5392723218,20.6893,20.6975,20.6566,20.6729,408837.5393
2006-01-25 14:10:00,25.25,25.27,25.24,25.26,384108.64497821016,20.6647,20.6811,20.6566,20.6729,384108.645
2006-01-25 14:15:00,25.26,25.27,25.23,25.23,268673.3556298773,20.6729,20.6811,20.6484,20.6484,268673.3556
2006-01-25 14:20:00,25.23,25.25,25.19,25.21,482618.8304449173,20.6484,20.6647,20.6156,20.632,482618.8304
2006-01-25 14:25:00,25.21,25.22,25.19,25.19,276274.45018749364,20.632,20.6402,20.6156,20.6156,276274.4502
2006-01-25 14:30:00,25.2,25.2,25.16,25.18,301104.6924090402,20.6238,20.6238,20.5911,20.6074,301104.6924
2006-01-25 14:35:00,25.17,25.18,25.11,25.14,476132.5630890848,20.5993,20.6074,20.5502,20.5747,476132.5631
2006-01-25 14:40:00,25.14,25.17,25.11,25.15,353298.8750380054,20.5747,20.5993,20.5502,20.5829,353298.875
2006-01-25 14:45:00,25.15,25.17,25.08,25.09,259349.346305868,20.5829,20.5993,20.5256,20.5338,259349.3463
2006-01-25 14:50:00,25.08,25.1,25.05,25.09,428904.4289044289,20.5256,20.542,20.5011,20.5338,428904.4289
2006-01-25 14:55:00,25.09,25.09,25.02,25.03,418060.20066889626,20.5338,20.5338,20.4765,20.4847,418060.2007
2006-01-25 15:00:00,25.03,25.09,25.02,25.08,245971.4198844633,20.4847,20.5338,20.4765,20.5256,245971.4199
2006-01-25 15:05:00,25.08,25.11,25.06,25.06,371237.4581939799,20.5256,20.5502,20.5092,20.5092,371237.4582
2006-01-25 15:10:00,25.06,25.09,25.05,25.09,406303.84108644974,20.5092,20.5338,20.5011,20.5338,406303.8411
2006-01-25 15:15:00,25.09,25.09,25.07,25.08,119489.20644572817,20.5338,20.5338,20.5174,20.5256,119489.2064
2006-01-25 15:20:00,25.09,25.1,25.06,25.06,195094.7603121516,20.5338,20.542,20.5092,20.5092,195094.7603
2006-01-25 15:25:00,25.07,25.09,25.04,25.05,404479.5783926218,20.5174,20.5338,20.4929,20.5011,404479.5784
2006-01-25 15:30:00,25.04,25.06,25.01,25.06,254484.6457889936,20.4929,20.5092,20.4683,20.5092,254484.6458
2006-01-25 15:35:00,25.06,25.06,25.02,25.05,154251.54555589336,20.5092,20.5092,20.4765,20.5011,154251.5456
2006-01-25 15:40:00,25.05,25.09,25.04,25.08,247288.9429411168,20.5011,20.5338,20.4929,20.5256,247288.9429
2006-01-25 15:45:00,25.08,25.09,25.04,25.07,188811.1888111888,20.5256,20.5338,20.4929,20.5174,188811.1888
2006-01-25 15:50:00,25.07,25.09,25.06,25.07,316306.8815242728,20.5174,20.5338,20.5092,20.5174,316306.8815
2006-01-25 15:55:00,25.07,25.13,25.06,25.11,359785.142393838,20.5174,20.5665,20.5092,20.5502,359785.1424
2006-01-26 09:30:00,25.16,25.24,25.11,25.11,551940.8128103779,20.5911,20.6566,20.5502,20.5502,551940.8128
2006-01-26 09:35:00,25.14,25.16,25.11,25.15,257727.77946690985,20.5747,20.5911,20.5502,20.5829,257727.7795
2006-01-26 09:40:00,25.15,25.16,25.11,25.11,361406.70923279616,20.5829,20.5911,20.5502,20.5502,361406.7092
2006-01-26 09:45:00,25.12,25.12,24.93,24.94,511908.3814735988,20.5583,20.5583,20.4028,20.411,511908.3815
2006-01-26 09:50:00,24.93,24.93,24.79,24.79,408128.10378027766,20.4028,20.4028,20.2883,20.2883,408128.1038
2006-01-26 09:55:00,24.79,24.8,24.64,24.67,785649.1334752203,20.2883,20.2965,20.1655,20.1901,785649.1335
2006-01-26 10:00:00,24.67,24.77,24.59,24.62,712273.2340123643,20.1901,20.2719,20.1246,20.1491,712273.234
2006-01-26 10:05:00,24.62,24.64,24.57,24.59,760109.4557616295,20.1491,20.1655,20.1082,20.1246,760109.4558
2006-01-26 10:10:00,24.59,24.73,24.59,24.72,510590.85841694527,20.1246,20.2392,20.1246,20.231,510590.8584
2006-01-26 10:15:00,24.71,25.6,24.6,24.62,1048647.005168744,20.2228,20.9512,20.1328,20.1491,1048647.0052
2006-01-26 10:20:00,24.63,24.7,24.62,24.68,396473.092125266,20.1573,20.2146,20.1491,20.1982,396473.0921
2006-01-26 10:25:00,24.68,24.71,24.67,24.71,321779.6696057565,20.1982,20.2228,20.1901,20.2228,321779.6696
2006-01-26 10:30:00,24.71,24.73,24.67,24.69,1810378.027769332,20.2228,20.2392,20.1901,20.2064,1810378.0278
2006-01-26 10:35:00,24.7,24.71,24.65,24.65,555487.9902705989,20.2146,20.2228,20.1737,20.1737,555487.9903
2006-01-26 10:40:00,24.65,24.7,24.65,24.69,305564.0012161751,20.1737,20.2146,20.1737,20.2064,305564.0012
2006-01-26 10:45:00,24.69,24.71,24.67,24.7,676193.3718455456,20.2064,20.2228,20.1901,20.2146,676193.3718
2006-01-26 10:50:00,24.7,24.71,24.67,24.7,319245.9714198844,20.2146,20.2228,20.1901,20.2146,319245.9714
2006-01-26 10:55:00,24.69,24.76,24.69,24.72,524982.2641126988,20.2064,20.2637,20.2064,20.231,524982.2641
2006-01-26 11:00:00,24.73,24.73,24.7,24.71,238167.62947197727,20.2392,20.2392,20.2146,20.2228,238167.6295
2006-01-26 11:05:00,24.71,24.73,24.69,24.71,529340.2249923989,20.2228,20.2392,20.2064,20.2228,529340.225
2006-01-26 11:10:00,24.7,24.72,24.68,24.71,244147.15719063545,20.2146,20.231,20.1982,20.2228,244147.1572
2006-01-26 11:15:00,24.71,24.73,24.68,24.7,296138.6439647309,20.2228,20.2392,20.1982,20.2146,296138.644
2006-01-26 11:20:00,24.69,24.73,24.68,24.71,403668.79497314274,20.2064,20.2392,20.1982,20.2228,403668.795
2006-01-26 11:25:00,24.71,24.73,24.71,24.72,131448.26188304447,20.2228,20.2392,20.2228,20.231,131448.2619
2006-01-26 11:30:00,24.72,24.74,24.71,24.72,444410.6618019661,20.231,20.2474,20.2228,20.231,444410.6618
2006-01-26 11:35:00,24.72,24.73,24.7,24.73,86956.52173913042,20.231,20.2392,20.2146,20.2392,86956.5217
2006-01-26 11:40:00,24.72,24.75,24.72,24.75,242728.28620654705,20.231,20.2555,20.231,20.2555,242728.2862
2006-01-26 11:45:00,24.75,24.81,24.74,24.79,517989.2571196918,20.2555,20.3046,20.2474,20.2883,517989.2571
2006-01-26 11:50:00,24.79,24.8,24.77,24.79,1059795.2771865814,20.2883,20.2965,20.2719,20.2883,1059795.2772
2006-01-26 11:55:00,24.79,24.86,24.78,24.85,276173.10226005875,20.2883,20.3456,20.2801,20.3374,276173.1023
2006-01-26 12:00:00,24.86,24.87,24.85,24.86,690584.7775412991,20.3456,20.3537,20.3374,20.3456,690584.7775
2006-01-26 12:05:00,24.86,24.87,24.81,24.81,266241.0053714401,20.3456,20.3537,20.3046,20.3046,266241.0054
2006-01-26 12:10:00,24.82,24.9,24.81,24.89,236748.75848788887,20.3128,20.3783,20.3046,20.3701,236748.7585
2006-01-26 12:15:00,24.89,24.9,24.85,24.87,878585.1829330089,20.3701,20.3783,20.3374,20.3537,878585.1829
2006-01-26 12:20:00,24.87,24.91,24.87,24.87,213945.47481504,20.3537,20.3865,20.3537,20.3537,213945.4748
2006-01-26 12:25:00,24.87,24.9,24.86,24.88,353704.2667477449,20.3537,20.3783,20.3456,20.3619,353704.2667
2006-01-26 12:30:00,24.89,24.92,24.88,24.92,202797.2027972028,20.3701,20.3947,20.3619,20.3947,202797.2028
2006-01-26 12:35:00,24.91,24.96,24.9,24.96,310124.65795074485,20.3865,20.4274,20.3783,20.4274,310124.658
2006-01-26 12:40:00,24.96,25.02,24.95,24.97,275260.9709131448,20.4274,20.4765,20.4192,20.4356,275260.9709
2006-01-26 12:45:00,24.97,24.99,24.96,24.96,512415.1211107732,20.4356,20.452,20.4274,20.4274,512415.1211
2006-01-26 12:50:00,24.97,24.98,24.93,24.95,242322.8944968075,20.4356,20.4438,20.4028,20.4192,242322.8945
2006-01-26 12:55:00,24.94,24.94,24.9,24.94,275767.7105503192,20.411,20.411,20.3783,20.411,275767.7106
2006-01-26 13:00:00,24.94,24.95,24.89,24.89,148170.66990980032,20.411,20.4192,20.3701,20.3701,148170.6699
2006-01-26 13:05:00,24.91,24.91,24.85,24.86,233809.66859227724,20.3865,20.3865,20.3374,20.3456,233809.6686
2006-01-26 13:10:00,24.86,24.86,24.79,24.8,227323.40123644468,20.3456,20.3456,20.2883,20.2965,227323.4012
2006-01-26 13:15:00,24.79,24.84,24.77,24.79,280632.4110671936,20.2883,20.3292,20.2719,20.2883,280632.4111
2006-01-26 13:20:00,24.79,24.8,24.77,24.77,144218.10073983984,20.2883,20.2965,20.2719,20.2719,144218.1007
2006-01-26 13:25:00,24.77,24.78,24.74,24.77,112394.85152528629,20.2719,20.2801,20.2474,20.2719,112394.8515
2006-01-26 13:30:00,24.77,24.8,24.75,24.79,186480.18648018644,20.2719,20.2965,20.2555,20.2883,186480.1865
2006-01-26 13:35:00,24.79,24.79,24.75,24.76,276679.8418972332,20.2883,20.2883,20.2555,20.2637,276679.8419
2006-01-26 13:40:00,24.77,24.78,24.75,24.77,136008.91861761425,20.2719,20.2801,20.2555,20.2719,136008.9186
2006-01-26 13:45:00,24.77,24.78,24.74,24.75,205533.59683794464,20.2719,20.2801,20.2474,20.2555,205533.5968
2006-01-26 13:50:00,24.74,24.76,24.72,24.75,152325.93493463055,20.2474,20.2637,20.231,20.2555,152325.9349
2006-01-26 13:55:00,24.75,24.77,24.75,24.77,194385.3248201074,20.2555,20.2719,20.2555,20.2719,194385.3248
2006-01-26 14:00:00,24.77,24.78,24.76,24.77,324313.3677916286,20.2719,20.2801,20.2637,20.2719,324313.3678
2006-01-26 14:05:00,24.77,24.78,24.75,24.77,217999.39191243536,20.2719,20.2801,20.2555,20.2719,217999.3919
2006-01-26 14:10:00,24.77,24.8,24.76,24.78,297152.1232390797,20.2719,20.2965,20.2637,20.2801,297152.1232
2006-01-26 14:15:00,24.77,24.83,24.77,24.79,302016.82375595416,20.2719,20.321,20.2719,20.2883,302016.8238
2006-01-26 14:20:00,24.79,24.81,24.78,24.81,173710.34762339108,20.2883,20.3046,20.2801,20.3046,173710.3476
2006-01-26 14:25:00,24.8,24.82,24.77,24.77,575453.5319752711,20.2965,20.3128,20.2719,20.2719,575453.532
2006-01-26 14:30:00,24.78,24.79,24.76,24.77,198743.2856998074,20.2801,20.2883,20.2637,20.2719,198743.2857
2006-01-26 14:35:00,24.76,24.77,24.75,24.77,630992.1962095874,20.2637,20.2719,20.2555,20.2719,630992.1962
2006-01-26 14:40:00,24.76,24.78,24.75,24.77,239789.1963109354,20.2637,20.2801,20.2555,20.2719,239789.1963
2006-01-26 14:45:00,24.77,24.77,24.75,24.77,167730.81990473293,20.2719,20.2719,20.2555,20.2719,167730.8199
2006-01-26 14:50:00,24.77,24.79,24.76,24.78,336981.8587209891,20.2719,20.2883,20.2637,20.2801,336981.8587
2006-01-26 14:55:00,24.78,24.79,24.77,24.77,221242.52559035164,20.2801,20.2883,20.2719,20.2719,221242.5256
2006-01-26 15:00:00,24.77,24.79,24.77,24.79,177257.525083612,20.2719,20.2883,20.2719,20.2883,177257.5251
2006-01-26 15:05:00,24.79,24.82,24.78,24.82,254991.385426168,20.2883,20.3128,20.2801,20.3128,254991.3854
2006-01-26 15:10:00,24.82,24.82,24.77,24.78,342049.2550927333,20.3128,20.3128,20.2719,20.2801,342049.2551
2006-01-26 15:15:00,24.78,24.82,24.78,24.81,219519.61082395865,20.2801,20.3128,20.2801,20.3046,219519.6108
2006-01-26 15:20:00,24.81,24.81,24.78,24.79,279618.9317928448,20.3046,20.3046,20.2801,20.2883,279618.9318
2006-01-26 15:25:00,24.78,24.8,24.78,24.79,438937.8737204824,20.2801,20.2965,20.2801,20.2883,438937.8737
2006-01-26 15:30:00,24.79,24.82,24.78,24.81,327657.8493969798,20.2883,20.3128,20.2801,20.3046,327657.8494
2006-01-26 15:35:00,24.81,24.83,24.8,24.82,609303.7397385222,20.3046,20.321,20.2965,20.3128,609303.7397
2006-01-26 15:40:00,24.81,24.82,24.79,24.79,441066.1801966149,20.3046,20.3128,20.2883,20.2883,441066.1802
2006-01-26 15:45:00,24.79,24.8,24.78,24.78,548697.6791324617,20.2883,20.2965,20.2801,20.2801,548697.6791
2006-01-26 15:50:00,24.78,24.79,24.76,24.79,551028.6814634639,20.2801,20.2883,20.2637,20.2883,551028.6815
2006-01-26 15:55:00,24.79,24.81,24.76,24.76,481504.0032431336,20.2883,20.3046,20.2637,20.2637,481504.0032
2006-01-27 09:30:00,24.83,24.85,24.77,24.81,349751.6975777845,20.321,20.3374,20.2719,20.3046,349751.6976
2006-01-27 09:35:00,24.81,24.81,24.78,24.79,211107.73284686325,20.3046,20.3046,20.2801,20.2883,211107.7328
2006-01-27 09:40:00,24.78,24.81,24.77,24.8,103678.92976588628,20.2801,20.3046,20.2719,20.2965,103678.9298
2006-01-27 09:45:00,24.8,24.86,24.8,24.86,123948.51525286306,20.2965,20.3456,20.2965,20.3456,123948.5153
2006-01-27 09:50:00,24.85,24.86,24.83,24.85,131144.21810073982,20.3374,20.3456,20.321,20.3374,131144.2181
2006-01-27 09:55:00,24.85,24.93,24.85,24.91,133373.87250430728,20.3374,20.4028,20.3374,20.3865,133373.8725
2006-01-27 10:00:00,24.91,24.92,24.87,24.88,159521.6377825073,20.3865,20.3947,20.3537,20.3619,159521.6378
2006-01-27 10:05:00,24.88,24.91,24.87,24.9,293807.6416337285,20.3619,20.3865,20.3537,20.3783,293807.6416
2006-01-27 10:10:00,24.9,24.93,24.9,24.92,281139.1507043681,20.3783,20.4028,20.3783,20.3947,281139.1507
2006-01-27 10:15:00,24.91,24.94,24.89,24.92,347724.7390290868,20.3865,20.411,20.3701,20.3947,347724.739
2006-01-27 10:20:00,24.92,24.93,24.89,24.91,94963.00800648626,20.3947,20.4028,20.3701,20.3865,94963.008
2006-01-27 10:25:00,24.91,24.92,24.88,24.9,133272.52457687238,20.3865,20.3947,20.3619,20.3783,133272.5246
2006-01-27 10:30:00,24.9,24.91,24.87,24.89,78240.5999797304,20.3783,20.3865,20.3537,20.3701,78240.6
2006-01-27 10:35:00,24.88,24.89,24.87,24.89,67700.41552650247,20.3619,20.3701,20.3537,20.3701,67700.4155
2006-01-27 10:40:00,24.89,24.91,24.88,24.9,74490.72666463969,20.3701,20.3865,20.3619,20.3783,74490.7267
2006-01-27 10:45:00,24.9,24.91,24.88,24.9,93848.18080470253,20.3783,20.3865,20.3619,20.3783,93848.1808
2006-01-27 10:50:00,24.9,24.9,24.88,24.89,118678.42302624907,20.3783,20.3783,20.3619,20.3701,118678.423
2006-01-27 10:55:00,24.89,24.89,24.87,24.89,102665.45049153744,20.3701,20.3701,20.3537,20.3701,102665.4505
2006-01-27 11:00:00,24.88,24.9,24.87,24.88,140164.1836424445,20.3619,20.3783,20.3537,20.3619,140164.1836
2006-01-27 11:05:00,24.88,24.88,24.85,24.86,405999.79730414506,20.3619,20.3619,20.3374,20.3456,405999.7973
2006-01-27 11:10:00,24.86,24.89,24.86,24.87,175635.95824465386,20.3456,20.3701,20.3456,20.3537,175635.9582
2006-01-27 11:15:00,24.87,24.88,24.86,24.88,131853.65359278402,20.3537,20.3619,20.3456,20.3619,131853.6536
2006-01-27 11:20:00,24.87,24.87,24.84,24.85,72261.07226107224,20.3537,20.3537,20.3292,20.3374,72261.0723
2006-01-27 11:25:00,24.85,24.86,24.84,24.86,124556.60281747236,20.3374,20.3456,20.3292,20.3456,124556.6028
2006-01-27 11:30:00,24.86,24.87,24.85,24.87,71146.24505928853,20.3456,20.3537,20.3374,20.3537,71146.2451
2006-01-27 11:35:00,24.87,24.89,24.86,24.89,114725.85385628862,20.3537,20.3701,20.3456,20.3701,114725.8539
2006-01-27 11:40:00,24.89,24.89,24.86,24.86,121110.77328468632,20.3701,20.3701,20.3456,20.3456,121110.7733
2006-01-27 11:45:00,24.86,24.87,24.84,24.85,62531.67122732339,20.3456,20.3537,20.3292,20.3374,62531.6712
2006-01-27 11:50:00,24.86,24.91,24.85,24.9,143914.05695753518,20.3456,20.3865,20.3374,20.3783,143914.057
2006-01-27 11:55:00,24.9,24.9,24.88,24.89,51180.70335461639,20.3783,20.3783,20.3619,20.3701,51180.7034
2006-01-27 12:00:00,24.88,24.89,24.86,24.86,219620.9587513935,20.3619,20.3701,20.3456,20.3456,219620.9588
2006-01-27 12:05:00,24.85,24.88,24.85,24.88,73274.5515354211,20.3374,20.3619,20.3374,20.3619,73274.5515
2006-01-27 12:10:00,24.88,24.88,24.85,24.85,59491.23340427687,20.3619,20.3619,20.3374,20.3374,59491.2334
2006-01-27 12:15:00,24.87,24.88,24.85,24.88,115536.63727576769,20.3537,20.3619,20.3374,20.3619,115536.6373
2006-01-27 12:20:00,24.87,24.89,24.85,24.85,208675.38258842603,20.3537,20.3701,20.3374,20.3374,208675.3826
2006-01-27 12:25:00,24.85,24.85,24.8,24.82,95267.05178879092,20.3374,20.3374,20.2965,20.3128,95267.0518
2006-01-27 12:30:00,24.81,24.82,24.78,24.8,107327.45515354208,20.3046,20.3128,20.2801,20.2965,107327.4552
2006-01-27 12:35:00,24.8,24.84,24.79,24.81,124657.95074490724,20.2965,20.3292,20.2883,20.3046,124657.9507
2006-01-27 12:40:00,24.81,24.82,24.79,24.8,62633.01915475827,20.3046,20.3128,20.2883,20.2965,62633.0192
2006-01-27 12:45:00,24.81,24.82,24.8,24.82,73071.85568055132,20.3046,20.3128,20.2965,20.3128,73071.8557
2006-01-27 12:50:00,24.82,24.83,24.81,24.82,304145.1302320867,20.3128,20.321,20.3046,20.3128,304145.1302
2006-01-27 12:55:00,24.82,24.83,24.81,24.82,93949.5287321374,20.3128,20.321,20.3046,20.3128,93949.5287
2006-01-27 13:00:00,24.82,24.82,24.79,24.79,80166.2106009932,20.3128,20.3128,20.2883,20.2883,80166.2106
2006-01-27 13:05:00,24.8,24.8,24.77,24.78,113509.67872707002,20.2965,20.2965,20.2719,20.2801,113509.6787
2006-01-27 13:10:00,24.78,24.79,24.76,24.76,80571.60231073273,20.2801,20.2883,20.2637,20.2637,80571.6023
2006-01-27 13:15:00,24.76,24.77,24.71,24.74,336779.1628661193,20.2637,20.2719,20.2228,20.2474,336779.1629
2006-01-27 13:20:00,24.74,24.77,24.74,24.76,110773.28468632814,20.2474,20.2719,20.2474,20.2637,110773.2847
2006-01-27 13:25:00,24.76,24.78,24.75,24.77,144116.75281240497,20.2637,20.2801,20.2555,20.2719,144116.7528
2006-01-27 13:30:00,24.77,24.77,24.76,24.76,116955.50825985608,20.2719,20.2719,20.2637,20.2637,116955.5083
2006-01-27 13:35:00,24.76,24.77,24.72,24.73,85638.99868247693,20.2637,20.2719,20.231,20.2392,85638.9987
2006-01-27 13:40:00,24.74,24.75,24.72,24.73,119387.85851829327,20.2474,20.2555,20.231,20.2392,119387.8585
2006-01-27 13:45:00,24.73,24.74,24.72,24.72,52295.53055640011,20.2392,20.2474,20.231,20.231,52295.5306
2006-01-27 13:50:00,24.72,24.73,24.7,24.7,151312.45566028173,20.231,20.2392,20.2146,20.2146,151312.4557
2006-01-27 13:55:00,24.69,24.71,24.66,24.68,177561.56886591666,20.2064,20.2228,20.1819,20.1982,177561.5689
2006-01-27 14:00:00,24.68,24.72,24.67,24.72,132461.74115739332,20.1982,20.231,20.1901,20.231,132461.7412
2006-01-27 14:05:00,24.72,24.73,24.7,24.7,74896.11837437924,20.231,20.2392,20.2146,20.2146,74896.1184
2006-01-27 14:10:00,24.72,24.72,24.69,24.7,102564.10256410256,20.231,20.231,20.2064,20.2146,102564.1026
2006-01-27 14:15:00,24.7,24.72,24.69,24.7,158204.11472585384,20.2146,20.231,20.2064,20.2146,158204.1147
2006-01-27 14:20:00,24.71,24.75,24.71,24.75,167224.08026755851,20.2228,20.2555,20.2228,20.2555,167224.0803
2006-01-27 14:25:00,24.76,24.76,24.72,24.74,149589.54089388868,20.2637,20.2637,20.231,20.2474,149589.5409
2006-01-27 14:30:00,24.74,24.76,24.73,24.74,96685.92277287928,20.2474,20.2637,20.2392,20.2474,96685.9228
2006-01-27 14:35:00,24.74,24.75,24.69,24.69,118475.72717137932,20.2474,20.2555,20.2064,20.2064,118475.7272
2006-01-27 14:40:00,24.69,24.69,24.67,24.68,154758.28519306777,20.2064,20.2064,20.1901,20.1982,154758.2852
2006-01-27 14:45:00,24.68,24.69,24.67,24.68,74997.46630181411,20.1982,20.2064,20.1901,20.1982,74997.4663
2006-01-27 14:50:00,24.68,24.71,24.68,24.7,92530.65774804904,20.1982,20.2228,20.1982,20.2146,92530.6577
2006-01-27 14:55:00,24.7,24.7,24.68,24.7,99320.96888618628,20.2146,20.2146,20.1982,20.2146,99320.9689
2006-01-27 15:00:00,24.7,24.71,24.69,24.7,282253.9779061518,20.2146,20.2228,20.2064,20.2146,282253.9779
2006-01-27 15:05:00,24.7,24.71,24.68,24.69,134590.0476335259,20.2146,20.2228,20.1982,20.2064,134590.0476
2006-01-27 15:10:00,24.7,24.7,24.69,24.7,88375.3927232188,20.2146,20.2146,20.2064,20.2146,88375.3927
2006-01-27 15:15:00,24.7,24.73,24.69,24.73,203303.9424343772,20.2146,20.2392,20.2064,20.2392,203303.9424
2006-01-27 15:20:00,24.72,24.76,24.72,24.76,201682.37559541903,20.231,20.2637,20.231,20.2637,201682.3756
2006-01-27 15:25:00,24.76,24.77,24.73,24.74,210600.99320968884,20.2637,20.2719,20.2392,20.2474,210600.9932
2006-01-27 15:30:00,24.73,24.74,24.73,24.73,117056.85618729096,20.2392,20.2474,20.2392,20.2392,117056.8562
2006-01-27 15:35:00,24.73,24.74,24.72,24.72,139454.7481504003,20.2392,20.2474,20.231,20.231,139454.7482
2006-01-27 15:40:00,24.73,24.74,24.72,24.73,187088.2740447957,20.2392,20.2474,20.231,20.2392,187088.274
2006-01-27 15:45:00,24.74,24.75,24.73,24.74,211209.0807742981,20.2474,20.2555,20.2392,20.2474,211209.0808
2006-01-27 15:50:00,24.74,24.74,24.7,24.72,225397.79061518188,20.2474,20.2474,20.2146,20.231,225397.7906
2006-01-27 15:55:00,24.73,24.76,24.72,24.75,297050.77531164483,20.2392,20.2637,20.231,20.2555,297050.7753
2006-01-30 09:30:00,24.88,24.89,24.85,24.89,518698.692611736,20.3619,20.3701,20.3374,20.3701,518698.6926
2006-01-30 09:35:00,24.89,24.99,24.89,24.96,566534.9143610012,20.3701,20.452,20.3701,20.4274,566534.9144
2006-01-30 09:40:00,24.97,24.99,24.95,24.96,288740.24526198435,20.4356,20.452,20.4192,20.4274,288740.2453
2006-01-30 09:45:00,24.96,24.99,24.93,24.93,215567.0416539981,20.4274,20.452,20.4028,20.4028,215567.0417
2006-01-30 09:50:00,24.94,24.98,24.9,24.97,204722.81341846555,20.411,20.4438,20.3783,20.4356,204722.8134
2006-01-30 09:55:00,24.98,24.99,24.95,24.98,97800.749974663,20.4438,20.452,20.4192,20.4438,97800.75
2006-01-30 10:00:00,24.99,25.03,24.97,25.03,346508.56389986817,20.452,20.4847,20.4356,20.4847,346508.5639
2006-01-30 10:05:00,25.03,25.03,25.02,25.02,90301.0033444816,20.4847,20.4847,20.4765,20.4765,90301.0033
2006-01-30 10:10:00,25.02,25.03,24.96,24.97,250126.6849092936,20.4765,20.4847,20.4274,20.4356,250126.6849
2006-01-30 10:15:00,24.97,25.01,24.96,24.97,133677.91628661193,20.4356,20.4683,20.4274,20.4356,133677.9163
2006-01-30 10:20:00,24.97,24.99,24.97,24.98,218708.82740447955,20.4356,20.452,20.4356,20.4438,218708.8274
2006-01-30 10:25:00,24.98,24.99,24.96,24.97,119995.9460829026,20.4438,20.452,20.4274,20.4356,119995.9461
2006-01-30 10:30:00,24.98,24.99,24.97,24.98,147663.9302726259,20.4438,20.452,20.4356,20.4438,147663.9303
2006-01-30 10:35:00,24.98,25.0,24.97,25.0,272119.1851626634,20.4438,20.4601,20.4356,20.4601,272119.1852
2006-01-30 10:40:00,24.99,25.01,24.98,25.01,226613.96574440048,20.452,20.4683,20.4438,20.4683,226613.9657
2006-01-30 10:45:00,25.01,25.02,24.98,25.02,235127.19164893075,20.4683,20.4765,20.4438,20.4765,235127.1916
2006-01-30 10:50:00,25.02,25.05,25.02,25.05,170163.17016317014,20.4765,20.5011,20.4765,20.5011,170163.1702
2006-01-30 10:55:00,25.05,25.09,25.04,25.09,262389.7841289145,20.5011,20.5338,20.4929,20.5338,262389.7841
2006-01-30 11:00:00,25.09,25.12,25.08,25.1,270294.9224688355,20.5338,20.5583,20.5256,20.542,270294.9225
2006-01-30 11:05:00,25.09,25.1,25.04,25.05,228134.1846559237,20.5338,20.542,20.4929,20.5011,228134.1847
2006-01-30 11:10:00,25.06,25.1,25.06,25.09,130333.43468126074,20.5092,20.542,20.5092,20.5338,130333.4347
2006-01-30 11:15:00,25.09,25.15,25.09,25.15,263605.95925813314,20.5338,20.5829,20.5338,20.5829,263605.9593
2006-01-30 11:20:00,25.15,25.16,25.14,25.15,219519.61082395865,20.5829,20.5911,20.5747,20.5829,219519.6108
2006-01-30 11:25:00,25.15,25.15,25.12,25.12,331103.6789297658,20.5829,20.5829,20.5583,20.5583,331103.6789
2006-01-30 11:30:00,25.12,25.12,25.11,25.12,228742.27222053305,20.5583,20.5583,20.5502,20.5583,228742.2722
2006-01-30 11:35:00,25.11,25.13,25.11,25.13,134387.3517786561,20.5502,20.5665,20.5502,20.5665,134387.3518
2006-01-30 11:40:00,25.13,25.13,25.11,25.12,87260.56552143507,20.5665,20.5665,20.5502,20.5583,87260.5655
2006-01-30 11:45:00,25.12,25.12,25.09,25.1,209688.86186277488,20.5583,20.5583,20.5338,20.542,209688.8619
2006-01-30 11:50:00,25.1,25.15,25.1,25.14,228032.83672848885,20.542,20.5829,20.542,20.5747,228032.8367
2006-01-30 11:55:00,25.15,25.15,25.11,25.11,133069.82872200262,20.5829,20.5829,20.5502,20.5502,133069.8287
2006-01-30 12:00:00,25.12,25.15,25.1,25.15,464072.1597243336,20.5583,20.5829,20.542,20.5829,464072.1597
2006-01-30 12:05:00,25.15,25.15,25.13,25.14,441268.8760514847,20.5829,20.5829,20.5665,20.5747,441268.8761
2006-01-30 12:10:00,25.14,25.14,25.12,25.14,333130.6374784635,20.5747,20.5747,20.5583,20.5747,333130.6375
2006-01-30 12:15:00,25.14,25.16,25.13,25.16,307084.2201276983,20.5747,20.5911,20.5665,20.5911,307084.2201
2006-01-30 12:20:00,25.16,25.16,25.15,25.16,203405.29036181208,20.5911,20.5911,20.5829,20.5911,203405.2904
2006-01-30 12:25:00,25.16,25.16,25.14,25.15,78037.90412486064,20.5911,20.5911,20.5747,20.5829,78037.9041
2006-01-30 12:30:00,25.15,25.17,25.13,25.14,456876.4568764568,20.5829,20.5993,20.5665,20.5747,456876.4569
2006-01-30 12:35:00,25.13,25.16,25.13,25.15,153542.11006384916,20.5665,20.5911,20.5665,20.5829,153542.1101
2006-01-30 12:40:00,25.16,25.17,25.15,25.15,773284.6863281644,20.5911,20.5993,20.5829,20.5829,773284.6863
2006-01-30 12:45:00,25.16,25.16,25.13,25.14,349549.0017229147,20.5911,20.5911,20.5665,20.5747,349549.0017
2006-01-30 12:50:00,25.15,25.15,25.13,25.15,108442.28235532582,20.5829,20.5829,20.5665,20.5829,108442.2824
2006-01-30 12:55:00,25.15,25.16,25.14,25.15,58072.362420188496,20.5829,20.5911,20.5747,20.5829,58072.3624
2006-01-30 13:00:00,25.15,25.16,25.14,25.14,80571.60231073273,20.5829,20.5911,20.5747,20.5747,80571.6023
2006-01-30 13:05:00,25.15,25.21,25.14,25.21,411168.5416033241,20.5829,20.632,20.5747,20.632,411168.5416
2006-01-30 13:10:00,25.21,25.24,25.16,25.16,151920.54322489104,20.632,20.6566,20.5911,20.5911,151920.5432
2006-01-30 13:15:00,25.16,25.16,25.12,25.13,161447.24840377012,20.5911,20.5911,20.5583,20.5665,161447.2484
2006-01-30 13:20:00,25.13,25.13,25.09,25.1,412790.1084422823,20.5665,20.5665,20.5338,20.542,412790.1084
2006-01-30 13:25:00,25.11,25.15,25.1,25.14,175838.65409952364,20.5502,20.5829,20.542,20.5747,175838.6541
2006-01-30 13:30:00,25.14,25.17,25.14,25.15,190635.45150501668,20.5747,20.5993,20.5747,20.5829,190635.4515
2006-01-30 13:35:00,25.15,25.18,25.14,25.18,203912.0299989865,20.5829,20.6074,20.5747,20.6074,203912.03
2006-01-30 13:40:00,25.18,25.21,25.17,25.2,255498.1250633424,20.6074,20.632,20.5993,20.6238,255498.1251
2006-01-30 13:45:00,25.2,25.23,25.19,25.23,445424.1410763149,20.6238,20.6484,20.6156,20.6484,445424.1411
2006-01-30 13:50:00,25.23,25.24,25.22,25.22,129522.65126178168,20.6484,20.6566,20.6402,20.6402,129522.6513
2006-01-30 13:55:00,25.23,25.24,25.22,25.23,166210.60099320966,20.6484,20.6566,20.6402,20.6484,166210.601
2006-01-30 14:00:00,25.23,25.24,25.21,25.22,285801.1553663727,20.6484,20.6566,20.632,20.6402,285801.1554
2006-01-30 14:05:00,25.22,25.22,25.16,25.19,378129.117259552,20.6402,20.6402,20.5911,20.6156,378129.1173
2006-01-30 14:10:00,25.19,25.21,25.18,25.2,128914.56369717236,20.6156,20.632,20.6074,20.6238,128914.5637
2006-01-30 14:15:00,25.2,25.21,25.18,25.2,130130.73882639098,20.6238,20.632,20.6074,20.6238,130130.7388
2006-01-30 14:20:00,25.2,25.21,25.19,25.2,156582.54788689569,20.6238,20.632,20.6156,20.6238,156582.5479
2006-01-30 14:25:00,25.21,25.21,25.19,25.21,190432.7556501469,20.632,20.632,20.6156,20.632,190432.7557
2006-01-30 14:30:00,25.21,25.23,25.19,25.21,154859.6331205027,20.632,20.6484,20.6156,20.632,154859.6331
2006-01-30 14:35:00,25.22,25.22,25.19,25.2,193979.93311036783,20.6402,20.6402,20.6156,20.6238,193979.9331
2006-01-30 14:40:00,25.21,25.24,25.2,25.22,173203.60798621667,20.632,20.6566,20.6238,20.6402,173203.608
2006-01-30 14:45:00,25.23,25.24,25.21,25.21,215769.7375088679,20.6484,20.6566,20.632,20.632,215769.7375
2006-01-30 14:50:00,25.21,25.23,25.2,25.2,133069.82872200262,20.632,20.6484,20.6238,20.6238,133069.8287
2006-01-30 14:55:00,25.21,25.21,25.18,25.18,206648.4240397284,20.632,20.632,20.6074,20.6074,206648.424
2006-01-30 15:00:00,25.19,25.2,25.16,25.17,244045.80926320053,20.6156,20.6238,20.5911,20.5993,244045.8093
2006-01-30 15:05:00,25.17,25.18,25.15,25.17,232492.14553562377,20.5993,20.6074,20.5829,20.5993,232492.1455
2006-01-30 15:10:00,25.17,25.17,25.15,25.16,222357.3527921353,20.5993,20.5993,20.5829,20.5911,222357.3528
2006-01-30 15:15:00,25.17,25.17,25.14,25.15,220127.69838856792,20.5993,20.5993,20.5747,20.5829,220127.6984
2006-01-30 15:20:00,25.15,25.16,25.13,25.16,318029.7962906658,20.5829,20.5911,20.5665,20.5911,318029.7963
2006-01-30 15:25:00,25.16,25.21,25.15,25.18,388365.2579304753,20.5911,20.632,20.5829,20.6074,388365.2579
2006-01-30 15:30:00,25.19,25.19,25.17,25.18,185568.0551332725,20.6156,20.6156,20.5993,20.6074,185568.0551
2006-01-30 15:35:00,25.19,25.21,25.18,25.2,262896.52376608894,20.6156,20.632,20.6074,20.6238,262896.5238
2006-01-30 15:40:00,25.2,25.22,25.19,25.2,305868.0449984797,20.6238,20.6402,20.6156,20.6238,305868.045
2006-01-30 15:45:00,25.21,25.21,25.2,25.2,410965.8457484544,20.632,20.632,20.6238,20.6238,410965.8457
2006-01-30 15:50:00,25.21,25.21,25.18,25.19,728184.8586196412,20.632,20.632,20.6074,20.6156,728184.8586
2006-01-30 15:55:00,25.19,25.19,25.14,25.14,327961.8931792844,20.6156,20.6156,20.5747,20.5747,327961.8932
2006-01-31 09:30:00,25.16,25.17,25.12,25.13,427688.25377521024,20.5911,20.5993,20.5583,20.5665,427688.2538
2006-01-31 09:35:00,25.13,25.13,25.02,25.08,121820.20877673048,20.5665,20.5665,20.4765,20.5256,121820.2088
2006-01-31 09:40:00,25.07,25.08,25.01,25.01,291577.9872301611,20.5174,20.5256,20.4683,20.4683,291577.9872
2006-01-31 09:45:00,25.0,25.01,24.96,24.96,323299.88851727976,20.4601,20.4683,20.4274,20.4274,323299.8885
2006-01-31 09:50:00,24.96,24.98,24.96,24.97,204317.42170872603,20.4274,20.4438,20.4274,20.4356,204317.4217
2006-01-31 09:55:00,24.96,24.97,24.94,24.97,357859.5317725752,20.4274,20.4356,20.411,20.4356,357859.5318
2006-01-31 10:00:00,24.97,24.98,24.94,24.97,193270.4976183237,20.4356,20.4438,20.411,20.4356,193270.4976
2006-01-31 10:05:00,24.98,25.0,24.96,24.96,152832.674571805,20.4438,20.4601,20.4274,20.4274,152832.6746
2006-01-31 10:10:00,24.96,24.98,24.94,24.97,306678.8284179588,20.4274,20.4438,20.411,20.4356,306678.8284
2006-01-31 10:15:00,24.96,25.01,24.96,24.99,394750.17735887296,20.4274,20.4683,20.4274,20.452,394750.1774
2006-01-31 10:20:00,24.98,25.0,24.98,25.0,234316.40822945168,20.4438,20.4601,20.4438,20.4601,234316.4082
2006-01-31 10:25:00,24.99,25.02,24.99,25.0,177764.26472078642,20.452,20.4765,20.452,20.4601,177764.2647
2006-01-31 10:30:00,25.0,25.02,24.99,25.02,192662.4100537144,20.4601,20.4765,20.452,20.4765,192662.4101
2006-01-31 10:35:00,25.01,25.03,24.98,24.98,208269.99087868648,20.4683,20.4847,20.4438,20.4438,208269.9909
2006-01-31 10:40:00,24.97,24.99,24.94,24.95,83206.64842403971,20.4356,20.452,20.411,20.4192,83206.6484
2006-01-31 10:45:00,24.94,24.96,24.94,24.95,138035.87716631193,20.411,20.4274,20.411,20.4192,138035.8772
2006-01-31 10:50:00,24.95,24.99,24.94,24.98,246680.8553765075,20.4192,20.452,20.411,20.4438,246680.8554
2006-01-31 10:55:00,24.98,25.0,24.96,24.96,225803.18232492145,20.4438,20.4601,20.4274,20.4274,225803.1823
2006-01-31 11:00:00,24.96,24.97,24.95,24.96,69119.28651059084,20.4274,20.4356,20.4192,20.4274,69119.2865
2006-01-31 11:05:00,24.96,24.97,24.95,24.95,127292.99685821425,20.4274,20.4356,20.4192,20.4192,127292.9969
2006-01-31 11:10:00,24.95,24.96,24.93,24.94,78443.29583460017,20.4192,20.4274,20.4028,20.411,78443.2958
2006-01-31 11:15:00,24.95,24.97,24.91,24.91,201581.02766798416,20.4192,20.4356,20.3865,20.3865,201581.0277
2006-01-31 11:20:00,24.91,24.95,24.91,24.91,513631.2962399918,20.3865,20.4192,20.3865,20.3865,513631.2962
2006-01-31 11:25:00,24.92,24.92,24.89,24.91,178169.65643052597,20.3947,20.3947,20.3701,20.3865,178169.6564
2006-01-31 11:30:00,24.91,24.92,24.9,24.91,324414.7157190635,20.3865,20.3947,20.3783,20.3865,324414.7157
2006-01-31 11:35:00,24.91,24.94,24.9,24.93,129319.9554069119,20.3865,20.411,20.3783,20.4028,129319.9554
2006-01-31 11:40:00,24.92,24.93,24.91,24.93,70842.20127698388,20.3947,20.4028,20.3865,20.4028,70842.2013
2006-01-31 11:45:00,24.92,24.98,24.92,24.97,140772.2712070538,20.3947,20.4438,20.3947,20.4356,140772.2712
2006-01-31 11:50:00,24.97,24.99,24.96,24.98,40032.43133677916,20.4356,20.452,20.4274,20.4438,40032.4313
2006-01-31 11:55:00,24.98,24.99,24.93,24.95,57464.27485557919,20.4438,20.452,20.4028,20.4192,57464.2749
2006-01-31 12:00:00,24.95,24.98,24.94,24.97,129725.34711665144,20.4192,20.4438,20.411,20.4356,129725.3471
2006-01-31 12:05:00,24.97,24.98,24.96,24.96,25336.981858720985,20.4356,20.4438,20.4274,20.4274,25336.9819
2006-01-31 12:10:00,24.96,24.97,24.95,24.96,73071.85568055132,20.4274,20.4356,20.4192,20.4274,73071.8557
2006-01-31 12:15:00,24.95,24.96,24.94,24.95,67193.67588932805,20.4192,20.4274,20.411,20.4192,67193.6759
2006-01-31 12:20:00,24.96,24.96,24.93,24.94,94152.22458700718,20.4274,20.4274,20.4028,20.411,94152.2246
2006-01-31 12:25:00,24.94,24.95,24.93,24.94,70538.15749467922,20.411,20.4192,20.4028,20.411,70538.1575
2006-01-31 12:30:00,24.93,24.94,24.91,24.93,54322.48910509779,20.4028,20.411,20.3865,20.4028,54322.4891
2006-01-31 12:35:00,24.92,24.94,24.92,24.93,57768.31863788384,20.3947,20.411,20.3947,20.4028,57768.3186
2006-01-31 12:40:00,24.93,24.96,24.92,24.96,66990.98003445829,20.4028,20.4274,20.3947,20.4274,66990.98
2006-01-31 12:45:00,24.95,24.97,24.94,24.96,54727.88081483733,20.4192,20.4356,20.411,20.4274,54727.8808
2006-01-31 12:50:00,24.95,24.97,24.95,24.96,77936.55619742574,20.4192,20.4356,20.4192,20.4274,77936.5562
2006-01-31 12:55:00,24.96,24.97,24.96,24.97,120198.64193777237,20.4274,20.4356,20.4274,20.4356,120198.6419
2006-01-31 13:00:00,24.97,25.01,24.96,24.99,241816.15485963307,20.4356,20.4683,20.4274,20.452,241816.1549
2006-01-31 13:05:00,24.99,25.0,24.98,24.99,126988.95307590958,20.452,20.4601,20.4438,20.452,126988.9531
2006-01-31 13:10:00,24.99,25.0,24.96,24.99,70538.15749467922,20.452,20.4601,20.4274,20.452,70538.1575
2006-01-31 13:15:00,24.98,25.0,24.97,25.0,80470.25438329786,20.4438,20.4601,20.4356,20.4601,80470.2544
2006-01-31 13:20:00,24.99,25.02,24.98,24.99,124049.86318029794,20.452,20.4765,20.4438,20.452,124049.8632
2006-01-31 13:25:00,24.98,25.0,24.98,24.98,61214.1481706699,20.4438,20.4601,20.4438,20.4438,61214.1482
2006-01-31 13:30:00,24.98,24.99,24.97,24.98,56957.53521840477,20.4438,20.452,20.4356,20.4438,56957.5352
2006-01-31 13:35:00,24.97,24.99,24.97,24.99,46721.3945474815,20.4356,20.452,20.4356,20.452,46721.3945
2006-01-31 13:40:00,24.98,24.99,24.97,24.98,68409.85101854666,20.4438,20.452,20.4356,20.4438,68409.851
2006-01-31 13:45:00,24.98,24.98,24.96,24.97,116752.8124049863,20.4438,20.4438,20.4274,20.4356,116752.8124
2006-01-31 13:50:00,24.97,24.99,24.96,24.99,188101.7533191446,20.4356,20.452,20.4274,20.452,188101.7533
2006-01-31 13:55:00,24.98,25.02,24.98,25.01,159521.6377825073,20.4438,20.4765,20.4438,20.4683,159521.6378
2006-01-31 14:00:00,25.0,25.03,25.0,25.03,299381.77764264715,20.4601,20.4847,20.4601,20.4847,299381.7776
2006-01-31 14:05:00,25.02,25.03,25.0,25.01,215262.9978716935,20.4765,20.4847,20.4601,20.4683,215262.9979
2006-01-31 14:10:00,25.0,25.05,25.0,25.02,198236.546062633,20.4601,20.5011,20.4601,20.4765,198236.5461
2006-01-31 14:15:00,25.03,25.06,24.97,24.97,291273.94344785647,20.4847,20.5092,20.4356,20.4356,291273.9434
2006-01-31 14:20:00,24.97,25.03,24.95,25.0,238471.67325428192,20.4356,20.4847,20.4192,20.4601,238471.6733
2006-01-31 14:25:00,25.0,25.04,24.99,25.03,180297.96290665853,20.4601,20.4929,20.452,20.4847,180297.9629
2006-01-31 14:30:00,25.02,25.03,24.99,25.01,398804.0944562683,20.4765,20.4847,20.452,20.4683,398804.0945
2006-01-31 14:35:00,25.01,25.03,25.0,25.03,182527.617310226,20.4683,20.4847,20.4601,20.4847,182527.6173
2006-01-31 14:40:00,25.03,25.03,24.99,25.01,253876.55822438427,20.4847,20.4847,20.452,20.4683,253876.5582
2006-01-31 14:45:00,25.0,25.02,24.99,25.0,107023.41137123744,20.4601,20.4765,20.452,20.4601,107023.4114
2006-01-31 14:50:00,24.99,25.02,24.97,25.0,123036.3839059491,20.452,20.4765,20.4356,20.4601,123036.3839
2006-01-31 14:55:00,25.0,25.02,24.99,25.01,142596.5339008817,20.4601,20.4765,20.452,20.4683,142596.5339
2006-01-31 15:00:00,25.0,25.02,25.0,25.01,236546.06263301912,20.4601,20.4765,20.4601,20.4683,236546.0626
2006-01-31 15:05:00,25.01,25.02,24.99,25.0,84524.1714806932,20.4683,20.4765,20.452,20.4601,84524.1715
2006-01-31 15:10:00,25.0,25.01,24.99,25.0,83307.9963514746,20.4601,20.4683,20.452,20.4601,83307.9964
2006-01-31 15:15:00,25.01,25.01,24.99,25.01,85537.65075504205,20.4683,20.4683,20.452,20.4683,85537.6508
2006-01-31 15:20:00,25.0,25.01,24.98,24.99,97598.05411979325,20.4601,20.4683,20.4438,20.452,97598.0541
2006-01-31 15:25:00,24.99,25.01,24.99,25.0,91719.87432856996,20.452,20.4683,20.452,20.4601,91719.8743
2006-01-31 15:30:00,25.0,25.01,24.99,25.0,245464.6802472889,20.4601,20.4683,20.452,20.4601,245464.6802
2006-01-31 15:35:00,24.99,25.0,24.96,24.97,148880.1054018445,20.452,20.4601,20.4274,20.4356,148880.1054
2006-01-31 15:40:00,24.97,24.97,24.94,24.97,478666.26127495687,20.4356,20.4356,20.411,20.4356,478666.2613
2006-01-31 15:45:00,24.96,24.99,24.96,24.98,229451.70771257725,20.4274,20.452,20.4274,20.4438,229451.7077
2006-01-31 15:50:00,24.97,24.98,24.95,24.96,309719.26624100533,20.4356,20.4438,20.4192,20.4274,309719.2662
2006-01-31 15:55:00,24.96,25.0,24.95,24.97,726259.2479983784,20.4274,20.4601,20.4192,20.4356,726259.248
2006-02-01 09:30:00,24.82,24.93,24.82,24.89,441978.31154352886,20.3128,20.4028,20.3128,20.3701,441978.3115
2006-02-01 09:35:00,24.9,25.0,24.89,24.96,142697.88182831655,20.3783,20.4601,20.3701,20.4274,142697.8818
2006-02-01 09:40:00,24.96,24.99,24.93,24.93,229654.403567447,20.4274,20.452,20.4028,20.4028,229654.4036
2006-02-01 09:45:00,24.93,24.97,24.9,24.95,144218.10073983984,20.4028,20.4356,20.3783,20.4192,144218.1007
2006-02-01 09:50:00,24.95,24.96,24.91,24.93,108340.93442789093,20.4192,20.4274,20.3865,20.4028,108340.9344
2006-02-01 09:55:00,24.93,24.96,24.91,24.92,122630.99219620955,20.4028,20.4274,20.3865,20.3947,122630.9922
2006-02-01 10:00:00,24.91,24.93,24.88,24.91,226309.92196209583,20.3865,20.4028,20.3619,20.3865,226309.922
2006-02-01 10:05:00,24.9,24.94,24.9,24.93,113712.37458193976,20.3783,20.411,20.3783,20.4028,113712.3746
2006-02-01 10:10:00,24.92,24.95,24.92,24.94,78139.25205229552,20.3947,20.4192,20.3947,20.411,78139.2521
2006-02-01 10:15:00,24.93,24.95,24.91,24.93,250734.77247390288,20.4028,20.4192,20.3865,20.4028,250734.7725
2006-02-01 10:20:00,24.93,24.95,24.91,24.93,104996.45282253977,20.4028,20.4192,20.3865,20.4028,104996.4528
2006-02-01 10:25:00,24.93,24.95,24.92,24.94,91719.87432856996,20.4028,20.4192,20.3947,20.411,91719.8743
2006-02-01 10:30:00,24.94,24.96,24.94,24.96,83510.69220634436,20.411,20.4274,20.411,20.4274,83510.6922
2006-02-01 10:35:00,24.95,24.96,24.94,24.95,216580.520928347,20.4192,20.4274,20.411,20.4192,216580.5209
2006-02-01 10:40:00,24.95,24.95,24.92,24.94,104996.45282253977,20.4192,20.4192,20.3947,20.411,104996.4528
2006-02-01 10:45:00,24.93,24.94,24.91,24.91,129015.91162460724,20.4028,20.411,20.3865,20.3865,129015.9116
2006-02-01 10:50:00,24.92,24.93,24.91,24.92,144319.44866727473,20.3947,20.4028,20.3865,20.3947,144319.4487
2006-02-01 10:55:00,24.92,24.94,24.91,24.92,137123.74581939797,20.3947,20.411,20.3865,20.3947,137123.7458
2006-02-01 11:00:00,24.92,24.93,24.91,24.91,100537.14401540486,20.3947,20.4028,20.3865,20.3865,100537.144
2006-02-01 11:05:00,24.91,24.92,24.91,24.91,211107.73284686325,20.3865,20.3947,20.3865,20.3865,211107.7328
2006-02-01 11:10:00,24.91,24.93,24.91,24.92,56450.79558123036,20.3865,20.4028,20.3865,20.3947,56450.7956
2006-02-01 11:15:00,24.92,24.92,24.88,24.9,302118.17168338905,20.3947,20.3947,20.3619,20.3783,302118.1717
2006-02-01 11:20:00,24.89,24.91,24.88,24.9,154859.6331205027,20.3701,20.3865,20.3619,20.3783,154859.6331
2006-02-01 11:25:00,24.9,24.92,24.89,24.92,405290.36181210086,20.3783,20.3947,20.3701,20.3947,405290.3618
2006-02-01 11:30:00,24.92,24.94,24.9,24.9,120604.03364751188,20.3947,20.411,20.3783,20.3783,120604.0336
2006-02-01 11:35:00,24.9,24.92,24.9,24.92,88882.13236039321,20.3783,20.3947,20.3783,20.3947,88882.1324
2006-02-01 11:40:00,24.92,24.93,24.91,24.91,78443.29583460017,20.3947,20.4028,20.3865,20.3865,78443.2958
2006-02-01 11:45:00,24.91,24.92,24.89,24.91,92632.00567548392,20.3865,20.3947,20.3701,20.3865,92632.0057
2006-02-01 11:50:00,24.9,24.92,24.89,24.92,145028.88415931893,20.3783,20.3947,20.3701,20.3947,145028.8842
2006-02-01 11:55:00,24.91,24.92,24.9,24.9,63443.80257423734,20.3865,20.3947,20.3783,20.3783,63443.8026
2006-02-01 12:00:00,24.9,24.91,24.89,24.91,61822.2357352792,20.3783,20.3865,20.3701,20.3865,61822.2357
2006-02-01 12:05:00,24.91,24.92,24.9,24.9,68511.19894598154,20.3865,20.3947,20.3783,20.3783,68511.1989
2006-02-01 12:10:00,24.91,24.92,24.89,24.9,94152.22458700718,20.3865,20.3947,20.3701,20.3783,94152.2246
2006-02-01 12:15:00,24.91,24.91,24.89,24.91,83612.04013377926,20.3865,20.3865,20.3701,20.3865,83612.0401
2006-02-01 12:20:00,24.9,24.91,24.9,24.9,25945.06942333029,20.3783,20.3865,20.3783,20.3783,25945.0694
2006-02-01 12:25:00,24.9,24.91,24.9,24.9,34965.03496503496,20.3783,20.3865,20.3783,20.3783,34965.035
2006-02-01 12:30:00,24.9,24.92,24.89,24.91,107732.84686328162,20.3783,20.3947,20.3701,20.3865,107732.8469
2006-02-01 12:35:00,24.9,24.91,24.89,24.89,86044.39039221646,20.3783,20.3865,20.3701,20.3701,86044.3904
2006-02-01 12:40:00,24.89,24.9,24.86,24.88,118779.77095368398,20.3701,20.3783,20.3456,20.3619,118779.771
2006-02-01 12:45:00,24.89,24.92,24.88,24.91,93544.13702239787,20.3701,20.3947,20.3619,20.3865,93544.137
2006-02-01 12:50:00,24.91,24.92,24.89,24.91,161751.29218607477,20.3865,20.3947,20.3701,20.3865,161751.2922
2006-02-01 12:55:00,24.9,24.91,24.89,24.89,39120.2999898652,20.3783,20.3865,20.3701,20.3701,39120.3
2006-02-01 13:00:00,24.9,24.9,24.89,24.9,51991.48677409546,20.3783,20.3783,20.3701,20.3783,51991.4868
2006-02-01 13:05:00,24.89,24.9,24.88,24.89,120705.38157494678,20.3701,20.3783,20.3619,20.3701,120705.3816
2006-02-01 13:10:00,24.89,24.9,24.87,24.88,173710.34762339108,20.3701,20.3783,20.3537,20.3619,173710.3476
2006-02-01 13:15:00,24.88,24.9,24.87,24.89,132765.78493969797,20.3619,20.3783,20.3537,20.3701,132765.7849
2006-02-01 13:20:00,24.89,24.92,24.88,24.91,133373.87250430728,20.3701,20.3947,20.3619,20.3865,133373.8725
2006-02-01 13:25:00,24.92,24.92,24.89,24.9,91213.13469139556,20.3947,20.3947,20.3701,20.3783,91213.1347
2006-02-01 13:30:00,24.9,24.91,24.88,24.89,84929.56319043275,20.3783,20.3865,20.3619,20.3701,84929.5632
2006-02-01 13:35:00,24.88,24.9,24.87,24.89,138339.92094861658,20.3619,20.3783,20.3537,20.3701,138339.9209
2006-02-01 13:40:00,24.89,24.91,24.89,24.91,73679.94324516063,20.3701,20.3865,20.3701,20.3865,73679.9432
2006-02-01 13:45:00,24.9,24.91,24.89,24.9,129725.34711665144,20.3783,20.3865,20.3701,20.3783,129725.3471
2006-02-01 13:50:00,24.9,24.91,24.89,24.91,38917.60413499543,20.3783,20.3865,20.3701,20.3865,38917.6041
2006-02-01 13:55:00,24.91,24.91,24.9,24.9,67700.41552650247,20.3865,20.3865,20.3783,20.3783,67700.4155
2006-02-01 14:00:00,24.9,24.92,24.9,24.9,272423.228944968,20.3783,20.3947,20.3783,20.3783,272423.2289
2006-02-01 14:05:00,24.9,24.91,24.89,24.9,58072.362420188496,20.3783,20.3865,20.3701,20.3783,58072.3624
2006-02-01 14:10:00,24.9,24.91,24.9,24.9,42262.0857403466,20.3783,20.3865,20.3783,20.3783,42262.0857
2006-02-01 14:15:00,24.91,24.91,24.9,24.9,120502.685720077,20.3865,20.3865,20.3783,20.3783,120502.6857
2006-02-01 14:20:00,24.9,24.91,24.88,24.89,177054.82922874225,20.3783,20.3865,20.3619,20.3701,177054.8292
2006-02-01 14:25:00,24.9,24.92,24.89,24.92,136921.0499645282,20.3783,20.3947,20.3701,20.3947,136921.05
2006-02-01 14:30:00,24.92,24.94,24.9,24.91,191648.9307793656,20.3947,20.411,20.3783,20.3865,191648.9308
2006-02-01 14:35:00,24.91,24.94,24.91,24.92,119590.55437316305,20.3865,20.411,20.3865,20.3947,119590.5544
2006-02-01 14:40:00,24.92,24.92,24.9,24.91,140468.22742474914,20.3947,20.3947,20.3783,20.3865,140468.2274
2006-02-01 14:45:00,24.91,24.92,24.91,24.91,50775.311644876856,20.3865,20.3947,20.3865,20.3865,50775.3116
2006-02-01 14:50:00,24.92,24.92,24.91,24.91,165197.1217188608,20.3947,20.3947,20.3865,20.3865,165197.1217
2006-02-01 14:55:00,24.92,24.92,24.9,24.91,188304.4491740144,20.3947,20.3947,20.3783,20.3865,188304.4492
2006-02-01 15:00:00,24.91,24.92,24.9,24.92,109861.1533394142,20.3865,20.3947,20.3783,20.3947,109861.1533
2006-02-01 15:05:00,24.92,24.93,24.91,24.93,87970.00101347925,20.3947,20.4028,20.3865,20.4028,87970.001
2006-02-01 15:10:00,24.93,24.94,24.92,24.93,160940.5087665957,20.4028,20.411,20.3947,20.4028,160940.5088
2006-02-01 15:15:00,24.93,24.94,24.92,24.94,262389.7841289145,20.4028,20.411,20.3947,20.411,262389.7841
2006-02-01 15:20:00,24.94,24.95,24.92,24.94,238775.71703658652,20.411,20.4192,20.3947,20.411,238775.717
2006-02-01 15:25:00,24.95,24.95,24.93,24.95,152731.3266443701,20.4192,20.4192,20.4028,20.4192,152731.3266
2006-02-01 15:30:00,24.94,24.96,24.93,24.95,259045.30252356327,20.411,20.4274,20.4028,20.4192,259045.3025
2006-02-01 15:35:00,24.95,24.95,24.94,24.95,129826.69504408631,20.4192,20.4192,20.411,20.4192,129826.695
2006-02-01 15:40:00,24.95,24.95,24.93,24.95,270801.6621060099,20.4192,20.4192,20.4028,20.4192,270801.6621
2006-02-01 15:45:00,24.94,24.96,24.93,24.94,268369.3118475727,20.411,20.4274,20.4028,20.411,268369.3118
2006-02-01 15:50:00,24.94,24.95,24.91,24.93,303131.6509577379,20.411,20.4192,20.3865,20.4028,303131.651
2006-02-01 15:55:00,24.93,24.94,24.9,24.92,463768.1159420289,20.4028,20.411,20.3783,20.3947,463768.1159
2006-02-02 09:30:00,24.82,24.84,24.75,24.82,325732.238775717,20.3128,20.3292,20.2555,20.3128,325732.2388
2006-02-02 09:35:00,24.81,24.82,24.7,24.71,172595.52042160736,20.3046,20.3128,20.2146,20.2228,172595.5204
2006-02-02 09:40:00,24.72,24.76,24.69,24.76,93240.09324009322,20.231,20.2637,20.2064,20.2637,93240.0932
2006-02-02 09:45:00,24.76,24.77,24.71,24.72,109557.10955710954,20.2637,20.2719,20.2228,20.231,109557.1096
2006-02-02 09:50:00,24.73,24.76,24.73,24.75,64457.281848586186,20.2392,20.2637,20.2392,20.2555,64457.2818
2006-02-02 09:55:00,24.74,24.77,24.74,24.75,62835.715009628046,20.2474,20.2719,20.2474,20.2555,62835.715
2006-02-02 10:00:00,24.76,24.77,24.72,24.74,103780.27769332116,20.2637,20.2719,20.231,20.2474,103780.2777
2006-02-02 10:05:00,24.74,24.75,24.72,24.73,93341.44116752812,20.2474,20.2555,20.231,20.2392,93341.4412
2006-02-02 10:10:00,24.74,24.75,24.73,24.73,112496.19945272118,20.2474,20.2555,20.2392,20.2392,112496.1995
2006-02-02 10:15:00,24.73,24.74,24.71,24.72,200668.8963210702,20.2392,20.2474,20.2228,20.231,200668.8963
2006-02-02 10:20:00,24.72,24.75,24.71,24.74,131752.30566534912,20.231,20.2555,20.2228,20.2474,131752.3057
2006-02-02 10:25:00,24.74,24.75,24.73,24.75,105401.8445322793,20.2474,20.2555,20.2392,20.2555,105401.8445
2006-02-02 10:30:00,24.74,24.81,24.74,24.78,139150.70436809564,20.2474,20.3046,20.2474,20.2801,139150.7044
2006-02-02 10:35:00,24.78,24.78,24.74,24.75,85740.34660991181,20.2801,20.2801,20.2474,20.2555,85740.3466
2006-02-02 10:40:00,24.74,24.75,24.71,24.72,93949.5287321374,20.2474,20.2555,20.2228,20.231,93949.5287
2006-02-02 10:45:00,24.72,24.77,24.71,24.75,98104.79375696766,20.231,20.2719,20.2228,20.2555,98104.7938
2006-02-02 10:50:00,24.75,24.76,24.73,24.74,43579.608797000095,20.2555,20.2637,20.2392,20.2474,43579.6088
2006-02-02 10:55:00,24.73,24.75,24.72,24.73,73983.98702746528,20.2392,20.2555,20.231,20.2392,73983.987
2006-02-02 11:00:00,24.74,24.74,24.72,24.73,160839.16083916082,20.2474,20.2474,20.231,20.2392,160839.1608
2006-02-02 11:05:00,24.73,24.75,24.71,24.72,144826.18830444914,20.2392,20.2555,20.2228,20.231,144826.1883
2006-02-02 11:10:00,24.72,24.74,24.71,24.73,85030.91111786762,20.231,20.2474,20.2228,20.2392,85030.9111
2006-02-02 11:15:00,24.73,24.75,24.72,24.74,137833.18131144217,20.2392,20.2555,20.231,20.2474,137833.1813
2006-02-02 11:20:00,24.73,24.76,24.73,24.75,321779.6696057565,20.2392,20.2637,20.2392,20.2555,321779.6696
2006-02-02 11:25:00,24.76,24.76,24.69,24.69,515354.2110063848,20.2637,20.2637,20.2064,20.2064,515354.211
2006-02-02 11:30:00,24.69,24.71,24.68,24.7,170061.82223573525,20.2064,20.2228,20.1982,20.2146,170061.8222
2006-02-02 11:35:00,24.71,24.71,24.67,24.68,144522.1445221445,20.2228,20.2228,20.1901,20.1982,144522.1445
2006-02-02 11:40:00,24.68,24.7,24.68,24.69,150501.67224080264,20.1982,20.2146,20.1982,20.2064,150501.6722
2006-02-02 11:45:00,24.69,24.72,24.69,24.72,140062.8357150096,20.2064,20.231,20.2064,20.231,140062.8357
2006-02-02 11:50:00,24.71,24.72,24.7,24.71,264112.69889530755,20.2228,20.231,20.2146,20.2228,264112.6989
2006-02-02 11:55:00,24.71,24.73,24.7,24.72,158609.50643559336,20.2228,20.2392,20.2146,20.231,158609.5064
2006-02-02 12:00:00,24.72,24.74,24.7,24.72,187290.9698996656,20.231,20.2474,20.2146,20.231,187290.9699
2006-02-02 12:05:00,24.72,24.77,24.71,24.76,80368.90645586296,20.231,20.2719,20.2228,20.2637,80368.9065
2006-02-02 12:10:00,24.76,24.79,24.75,24.77,147562.582345191,20.2637,20.2883,20.2555,20.2719,147562.5823
2006-02-02 12:15:00,24.78,24.79,24.75,24.76,55538.6642343164,20.2801,20.2883,20.2555,20.2637,55538.6642
2006-02-02 12:20:00,24.77,24.77,24.73,24.73,63849.19428397688,20.2719,20.2719,20.2392,20.2392,63849.1943
2006-02-02 12:25:00,24.73,24.74,24.71,24.72,214958.95408938883,20.2392,20.2474,20.2228,20.231,214958.9541
2006-02-02 12:30:00,24.72,24.73,24.71,24.72,95571.09557109556,20.231,20.2392,20.2228,20.231,95571.0956
2006-02-02 12:35:00,24.71,24.76,24.71,24.75,95368.3997162258,20.2228,20.2637,20.2228,20.2555,95368.3997
2006-02-02 12:40:00,24.76,24.77,24.76,24.77,50369.91993513732,20.2637,20.2719,20.2637,20.2719,50369.9199
2006-02-02 12:45:00,24.77,24.77,24.75,24.75,33140.772271207046,20.2719,20.2719,20.2555,20.2555,33140.7723
2006-02-02 12:50:00,24.76,24.76,24.74,24.75,65470.76112293502,20.2637,20.2637,20.2474,20.2555,65470.7611
2006-02-02 12:55:00,24.74,24.75,24.72,24.72,84929.56319043275,20.2474,20.2555,20.231,20.231,84929.5632
2006-02-02 13:00:00,24.72,24.74,24.71,24.73,76416.3372859025,20.231,20.2474,20.2228,20.2392,76416.3373
2006-02-02 13:05:00,24.73,24.74,24.72,24.73,195905.54373163063,20.2392,20.2474,20.231,20.2392,195905.5437
2006-02-02 13:10:00,24.73,24.76,24.73,24.74,74997.46630181411,20.2392,20.2637,20.2392,20.2474,74997.4663
2006-02-02 13:15:00,24.75,24.76,24.74,24.75,47633.525894395454,20.2555,20.2637,20.2474,20.2555,47633.5259
2006-02-02 13:20:00,24.74,24.77,24.73,24.76,73983.98702746528,20.2474,20.2719,20.2392,20.2637,73983.987
2006-02-02 13:25:00,24.77,24.77,24.74,24.74,48951.04895104894,20.2719,20.2719,20.2474,20.2474,48951.049
2006-02-02 13:30:00,24.75,24.75,24.73,24.74,51383.39920948616,20.2555,20.2555,20.2392,20.2474,51383.3992
2006-02-02 13:35:00,24.74,24.75,24.73,24.74,64457.281848586186,20.2474,20.2555,20.2392,20.2474,64457.2818
2006-02-02 13:40:00,24.74,24.76,24.73,24.74,104591.06111280022,20.2474,20.2637,20.2392,20.2474,104591.0611
2006-02-02 13:45:00,24.74,24.75,24.73,24.74,38512.2124252559,20.2474,20.2555,20.2392,20.2474,38512.2124
2006-02-02 13:50:00,24.74,24.75,24.73,24.75,39424.34377216985,20.2474,20.2555,20.2392,20.2555,39424.3438
2006-02-02 13:55:00,24.75,24.76,24.74,24.74,91213.13469139556,20.2555,20.2637,20.2474,20.2474,91213.1347
2006-02-02 14:00:00,24.74,24.75,24.74,24.75,36789.29765886287,20.2474,20.2555,20.2474,20.2555,36789.2977
2006-02-02 14:05:00,24.74,24.75,24.73,24.74,93240.09324009322,20.2474,20.2555,20.2392,20.2474,93240.0932
2006-02-02 14:10:00,24.74,24.76,24.74,24.74,276679.8418972332,20.2474,20.2637,20.2474,20.2474,276679.8419
2006-02-02 14:15:00,24.74,24.74,24.72,24.73,101550.62328975373,20.2474,20.2474,20.231,20.2392,101550.6233
2006-02-02 14:20:00,24.74,24.75,24.73,24.74,77227.12070538156,20.2474,20.2555,20.2392,20.2474,77227.1207
2006-02-02 14:25:00,24.74,24.75,24.73,24.74,102766.79841897232,20.2474,20.2555,20.2392,20.2474,102766.7984
2006-02-02 14:30:00,24.73,24.75,24.73,24.75,112901.59116246073,20.2392,20.2555,20.2392,20.2555,112901.5912
2006-02-02 14:35:00,24.74,24.75,24.73,24.73,79456.775108949,20.2474,20.2555,20.2392,20.2392,79456.7751
2006-02-02 14:40:00,24.74,24.74,24.73,24.73,176142.6978818283,20.2474,20.2474,20.2392,20.2392,176142.6979
2006-02-02 14:45:00,24.74,24.75,24.71,24.75,219114.21911421907,20.2474,20.2555,20.2228,20.2555,219114.2191
2006-02-02 14:50:00,24.74,24.75,24.74,24.74,39120.2999898652,20.2474,20.2555,20.2474,20.2474,39120.3
2006-02-02 14:55:00,24.75,24.75,24.73,24.74,61416.84402553967,20.2555,20.2555,20.2392,20.2474,61416.844
2006-02-02 15:00:00,24.74,24.75,24.73,24.73,143001.92561062123,20.2474,20.2555,20.2392,20.2392,143001.9256
2006-02-02 15:05:00,24.73,24.74,24.72,24.73,182223.5735279213,20.2392,20.2474,20.231,20.2392,182223.5735
2006-02-02 15:10:00,24.73,24.74,24.73,24.73,124556.60281747236,20.2392,20.2474,20.2392,20.2392,124556.6028
2006-02-02 15:15:00,24.74,24.75,24.73,24.74,161852.64011350964,20.2474,20.2555,20.2392,20.2474,161852.6401
2006-02-02 15:20:00,24.74,24.75,24.73,24.74,134894.09141583054,20.2474,20.2555,20.2392,20.2474,134894.0914
2006-02-02 15:25:00,24.74,24.75,24.74,24.75,63342.454646802464,20.2474,20.2555,20.2474,20.2555,63342.4546
2006-02-02 15:30:00,24.75,24.76,24.74,24.76,261984.39241917492,20.2555,20.2637,20.2474,20.2637,261984.3924
2006-02-02 15:35:00,24.75,24.76,24.74,24.75,168541.603324212,20.2555,20.2637,20.2474,20.2555,168541.6033
2006-02-02 15:40:00,24.75,24.77,24.74,24.76,133576.56835917704,20.2555,20.2719,20.2474,20.2637,133576.5684
2006-02-02 15:45:00,24.76,24.77,24.75,24.77,100638.49194283976,20.2637,20.2719,20.2555,20.2719,100638.4919
2006-02-02 15:50:00,24.76,24.78,24.76,24.78,156177.15617715614,20.2637,20.2801,20.2637,20.2801,156177.1562
2006-02-02 15:55:00,24.77,24.78,24.76,24.78,169149.6908888213,20.2719,20.2801,20.2637,20.2801,169149.6909
2006-02-03 09:30:00,24.65,24.65,24.57,24.62,305158.6095064355,20.1737,20.1737,20.1082,20.1491,305158.6095
2006-02-03 09:35:00,24.64,24.7,24.62,24.65,174926.5227526097,20.1655,20.2146,20.1491,20.1737,174926.5228
2006-02-03 09:40:00,24.65,24.67,24.63,24.66,278098.71288132155,20.1737,20.1901,20.1573,20.1819,278098.7129
2006-02-03 09:45:00,24.65,24.67,24.64,24.65,240802.67558528425,20.1737,20.1901,20.1655,20.1737,240802.6756
2006-02-03 09:50:00,24.65,24.66,24.64,24.64,173710.34762339108,20.1737,20.1819,20.1655,20.1655,173710.3476
2006-02-03 09:55:00,24.64,24.64,24.6,24.62,227019.35745414003,20.1655,20.1655,20.1328,20.1491,227019.3575
2006-02-03 10:00:00,24.61,24.64,24.61,24.62,119590.55437316305,20.141,20.1655,20.141,20.1491,119590.5544
2006-02-03 10:05:00,24.63,24.65,24.62,24.65,193270.4976183237,20.1573,20.1737,20.1491,20.1737,193270.4976
2006-02-03 10:10:00,24.65,24.66,24.64,24.65,109151.71784737,20.1737,20.1819,20.1655,20.1737,109151.7178
2006-02-03 10:15:00,24.64,24.65,24.6,24.62,234417.7561568865,20.1655,20.1737,20.1328,20.1491,234417.7562
2006-02-03 10:20:00,24.62,24.62,24.59,24.59,85638.99868247693,20.1491,20.1491,20.1246,20.1246,85638.9987
2006-02-03 10:25:00,24.6,24.62,24.58,24.6,248099.72636059587,20.1328,20.1491,20.1164,20.1328,248099.7264
2006-02-03 10:30:00,24.59,24.62,24.59,24.6,212729.2996858214,20.1246,20.1491,20.1246,20.1328,212729.2997
2006-02-03 10:35:00,24.59,24.62,24.59,24.62,512719.16489307786,20.1246,20.1491,20.1246,20.1491,512719.1649
2006-02-03 10:40:00,24.62,24.64,24.61,24.62,160332.4212019864,20.1491,20.1655,20.141,20.1491,160332.4212
2006-02-03 10:45:00,24.62,24.63,24.61,24.62,59187.18962197222,20.1491,20.1573,20.141,20.1491,59187.1896
2006-02-03 10:50:00,24.63,24.63,24.61,24.63,103273.53805614672,20.1573,20.1573,20.141,20.1573,103273.5381
2006-02-03 10:55:00,24.62,24.63,24.62,24.62,151920.54322489104,20.1491,20.1573,20.1491,20.1491,151920.5432
2006-02-03 11:00:00,24.63,24.63,24.61,24.62,104793.75696767,20.1573,20.1573,20.141,20.1491,104793.757
2006-02-03 11:05:00,24.62,24.66,24.62,24.66,128711.8678423026,20.1491,20.1819,20.1491,20.1819,128711.8678
2006-02-03 11:10:00,24.66,24.66,24.64,24.65,77531.16448768621,20.1819,20.1819,20.1655,20.1737,77531.1645
2006-02-03 11:15:00,24.65,24.69,24.64,24.68,198236.546062633,20.1737,20.2064,20.1655,20.1982,198236.5461
2006-02-03 11:20:00,24.68,24.69,24.67,24.67,75808.24972129319,20.1982,20.2064,20.1901,20.1901,75808.2497
2006-02-03 11:25:00,24.68,24.7,24.67,24.69,84524.1714806932,20.1982,20.2146,20.1901,20.2064,84524.1715
2006-02-03 11:30:00,24.7,24.7,24.67,24.68,67396.37174419782,20.2146,20.2146,20.1901,20.1982,67396.3717
2006-02-03 11:35:00,24.67,24.75,24.67,24.75,120705.38157494678,20.1901,20.2555,20.1901,20.2555,120705.3816
2006-02-03 11:40:00,24.75,24.78,24.7,24.7,126988.95307590958,20.2555,20.2801,20.2146,20.2146,126988.9531
2006-02-03 11:45:00,24.7,24.71,24.66,24.67,180906.05047126784,20.2146,20.2228,20.1819,20.1901,180906.0505
2006-02-03 11:50:00,24.66,24.67,24.65,24.66,130333.43468126074,20.1819,20.1901,20.1737,20.1819,130333.4347
2006-02-03 11:55:00,24.66,24.72,24.65,24.68,257423.7356846052,20.1819,20.231,20.1737,20.1982,257423.7357
2006-02-03 12:00:00,24.68,24.7,24.68,24.68,75504.20593898854,20.1982,20.2146,20.1982,20.1982,75504.2059
2006-02-03 12:05:00,24.69,24.69,24.66,24.67,94050.8766595723,20.2064,20.2064,20.1819,20.1901,94050.8767
2006-02-03 12:10:00,24.68,24.68,24.66,24.67,87665.9572311746,20.1982,20.1982,20.1819,20.1901,87665.9572
2006-02-03 12:15:00,24.68,24.69,24.67,24.69,130637.4784635654,20.1982,20.2064,20.1901,20.2064,130637.4785
2006-02-03 12:20:00,24.69,24.7,24.68,24.69,82193.16914969088,20.2064,20.2146,20.1982,20.2064,82193.1691
2006-02-03 12:25:00,24.7,24.72,24.69,24.7,60403.36475119083,20.2146,20.231,20.2064,20.2146,60403.3648
2006-02-03 12:30:00,24.7,24.71,24.69,24.71,84017.43184351879,20.2146,20.2228,20.2064,20.2228,84017.4318
2006-02-03 12:35:00,24.71,24.72,24.69,24.7,84422.82355325832,20.2228,20.231,20.2064,20.2146,84422.8236
2006-02-03 12:40:00,24.7,24.71,24.69,24.7,96584.5748454444,20.2146,20.2228,20.2064,20.2146,96584.5748
2006-02-03 12:45:00,24.71,24.71,24.7,24.7,51383.39920948616,20.2228,20.2228,20.2146,20.2146,51383.3992
2006-02-03 12:50:00,24.71,24.71,24.7,24.7,61720.88780784432,20.2228,20.2228,20.2146,20.2146,61720.8878
2006-02-03 12:55:00,24.7,24.71,24.67,24.68,65876.15283267456,20.2146,20.2228,20.1901,20.1982,65876.1528
2006-02-03 13:00:00,24.69,24.7,24.67,24.7,81382.3857302118,20.2064,20.2146,20.1901,20.2146,81382.3857
2006-02-03 13:05:00,24.7,24.7,24.67,24.67,55741.36008918616,20.2146,20.2146,20.1901,20.1901,55741.3601
2006-02-03 13:10:00,24.68,24.7,24.67,24.7,59592.58133171176,20.1982,20.2146,20.1901,20.2146,59592.5813
2006-02-03 13:15:00,24.7,24.71,24.69,24.7,97598.05411979325,20.2146,20.2228,20.2064,20.2146,97598.0541
2006-02-03 13:20:00,24.69,24.76,24.69,24.7,160737.81291172592,20.2064,20.2637,20.2064,20.2146,160737.8129
2006-02-03 13:25:00,24.71,24.71,24.69,24.69,47228.13418465592,20.2228,20.2228,20.2064,20.2064,47228.1342
2006-02-03 13:30:00,24.69,24.72,24.68,24.72,85841.6945373467,20.2064,20.231,20.1982,20.231,85841.6945
2006-02-03 13:35:00,24.71,24.75,24.71,24.73,96077.83520826996,20.2228,20.2555,20.2228,20.2392,96077.8352
2006-02-03 13:40:00,24.73,24.74,24.71,24.71,80774.2981656025,20.2392,20.2474,20.2228,20.2228,80774.2982
2006-02-03 13:45:00,24.71,24.72,24.69,24.69,53207.66190331407,20.2228,20.231,20.2064,20.2064,53207.6619
2006-02-03 13:50:00,24.69,24.71,24.69,24.7,104185.66940306067,20.2064,20.2228,20.2064,20.2146,104185.6694
2006-02-03 13:55:00,24.7,24.7,24.68,24.69,62531.67122732339,20.2146,20.2146,20.1982,20.2064,62531.6712
2006-02-03 14:00:00,24.69,24.69,24.67,24.68,91111.78676396066,20.2064,20.2064,20.1901,20.1982,91111.7868
2006-02-03 14:05:00,24.67,24.7,24.67,24.69,110367.8929765886,20.1901,20.2146,20.1901,20.2064,110367.893
2006-02-03 14:10:00,24.68,24.69,24.67,24.67,534204.9255092732,20.1982,20.2064,20.1901,20.1901,534204.9255
2006-02-03 14:15:00,24.67,24.68,24.66,24.66,119691.90230059794,20.1901,20.1982,20.1819,20.1819,119691.9023
2006-02-03 14:20:00,24.67,24.7,24.66,24.68,106820.71551636768,20.1901,20.2146,20.1819,20.1982,106820.7155
2006-02-03 14:25:00,24.69,24.69,24.67,24.67,116854.16033242118,20.2064,20.2064,20.1901,20.1901,116854.1603
2006-02-03 14:30:00,24.67,24.68,24.66,24.67,149893.58467619334,20.1901,20.1982,20.1819,20.1901,149893.5847
2006-02-03 14:35:00,24.67,24.67,24.66,24.67,112090.80774298163,20.1901,20.1901,20.1819,20.1901,112090.8077
2006-02-03 14:40:00,24.66,24.67,24.65,24.65,120097.29401033749,20.1819,20.1901,20.1737,20.1737,120097.294
2006-02-03 14:45:00,24.65,24.68,24.64,24.68,112496.19945272118,20.1737,20.1982,20.1655,20.1982,112496.1995
2006-02-03 14:50:00,24.67,24.68,24.66,24.68,148576.06161953986,20.1901,20.1982,20.1819,20.1982,148576.0616
2006-02-03 14:55:00,24.67,24.68,24.67,24.67,62937.062937062925,20.1901,20.1982,20.1901,20.1901,62937.0629
2006-02-03 15:00:00,24.67,24.69,24.67,24.68,182426.2693827911,20.1901,20.2064,20.1901,20.1982,182426.2694
2006-02-03 15:05:00,24.68,24.68,24.66,24.66,211411.7766291679,20.1982,20.1982,20.1819,20.1819,211411.7766
2006-02-03 15:10:00,24.67,24.68,24.66,24.67,140873.6191344887,20.1901,20.1982,20.1819,20.1901,140873.6191
2006-02-03 15:15:00,24.68,24.68,24.66,24.67,204216.0737812912,20.1982,20.1982,20.1819,20.1901,204216.0738
2006-02-03 15:20:00,24.66,24.67,24.65,24.67,188811.1888111888,20.1819,20.1901,20.1737,20.1901,188811.1888
2006-02-03 15:25:00,24.67,24.68,24.66,24.68,92023.9181108746,20.1901,20.1982,20.1819,20.1982,92023.9181
2006-02-03 15:30:00,24.67,24.68,24.67,24.67,320664.8424039728,20.1901,20.1982,20.1901,20.1901,320664.8424
2006-02-03 15:35:00,24.68,24.68,24.66,24.68,359683.7944664031,20.1982,20.1982,20.1819,20.1982,359683.7945
2006-02-03 15:40:00,24.68,24.68,24.66,24.67,258234.5191040843,20.1982,20.1982,20.1819,20.1901,258234.5191
2006-02-03 15:45:00,24.67,24.7,24.67,24.69,285902.5032938076,20.1901,20.2146,20.1901,20.2064,285902.5033
2006-02-03 15:50:00,24.68,24.69,24.67,24.68,180399.31083409343,20.1982,20.2064,20.1901,20.1982,180399.3108
2006-02-03 15:55:00,24.68,24.7,24.68,24.68,465085.6389986824,20.1982,20.2146,20.1982,20.1982,465085.639
2006-02-06 09:30:00,24.86,24.86,24.67,24.79,459004.7633525894,20.3456,20.3456,20.1901,20.2883,459004.7634
2006-02-06 09:35:00,24.81,24.96,24.79,24.92,233201.581027668,20.3046,20.4274,20.2883,20.3947,233201.581
2006-02-06 09:40:00,24.92,25.01,24.8,24.86,339515.5569068612,20.3947,20.4683,20.2965,20.3456,339515.5569
2006-02-06 09:45:00,24.86,24.89,24.84,24.87,239079.76081889123,20.3456,20.3701,20.3292,20.3537,239079.7608
2006-02-06 09:50:00,24.86,24.88,24.83,24.84,163474.2069524678,20.3456,20.3619,20.321,20.3292,163474.207
2006-02-06 09:55:00,24.84,24.84,24.77,24.79,171277.99736495386,20.3292,20.3292,20.2719,20.2883,171277.9974
2006-02-06 10:00:00,24.78,24.79,24.74,24.77,205938.98854768416,20.2801,20.2883,20.2474,20.2719,205938.9885
2006-02-06 10:05:00,24.77,24.83,24.76,24.78,154251.54555589336,20.2719,20.321,20.2637,20.2801,154251.5456
2006-02-06 10:10:00,24.78,24.83,24.78,24.79,98206.14168440254,20.2801,20.321,20.2801,20.2883,98206.1417
2006-02-06 10:15:00,24.79,24.82,24.78,24.8,191243.539069626,20.2883,20.3128,20.2801,20.2965,191243.5391
2006-02-06 10:20:00,24.79,24.8,24.75,24.75,130029.39089895607,20.2883,20.2965,20.2555,20.2555,130029.3909
2006-02-06 10:25:00,24.76,24.76,24.72,24.72,166007.9051383399,20.2637,20.2637,20.231,20.231,166007.9051
2006-02-06 10:30:00,24.72,24.73,24.68,24.69,113509.67872707002,20.231,20.2392,20.1982,20.2064,113509.6787
2006-02-06 10:35:00,24.69,24.69,24.65,24.66,104084.3214756258,20.2064,20.2064,20.1737,20.1819,104084.3215
2006-02-06 10:40:00,24.66,24.68,24.65,24.68,202797.2027972028,20.1819,20.1982,20.1737,20.1982,202797.2028
2006-02-06 10:45:00,24.67,24.71,24.67,24.7,123644.4714705584,20.1901,20.2228,20.1901,20.2146,123644.4715
2006-02-06 10:50:00,24.69,24.71,24.67,24.71,113205.63494476536,20.2064,20.2228,20.1901,20.2228,113205.6349
2006-02-06 10:55:00,24.71,24.79,24.71,24.79,190432.7556501469,20.2228,20.2883,20.2228,20.2883,190432.7557
2006-02-06 11:00:00,24.77,24.82,24.75,24.79,164893.07793655616,20.2719,20.3128,20.2555,20.2883,164893.0779
2006-02-06 11:05:00,24.78,24.79,24.76,24.77,105097.80074997465,20.2801,20.2883,20.2637,20.2719,105097.8007
2006-02-06 11:10:00,24.77,24.82,24.75,24.82,117968.9875342049,20.2719,20.3128,20.2555,20.3128,117968.9875
2006-02-06 11:15:00,24.81,24.81,24.76,24.77,88983.4802878281,20.3046,20.3046,20.2637,20.2719,88983.4803
2006-02-06 11:20:00,24.76,24.78,24.76,24.76,148677.40954697473,20.2637,20.2801,20.2637,20.2637,148677.4095
2006-02-06 11:25:00,24.76,24.77,24.73,24.73,149792.23674875847,20.2637,20.2719,20.2392,20.2392,149792.2367
2006-02-06 11:30:00,24.74,24.78,24.73,24.77,143914.05695753518,20.2474,20.2801,20.2392,20.2719,143914.057
2006-02-06 11:35:00,24.77,24.78,24.74,24.76,107124.75929867232,20.2719,20.2801,20.2474,20.2637,107124.7593
2006-02-06 11:40:00,24.76,24.78,24.74,24.78,125367.38623695144,20.2637,20.2801,20.2474,20.2801,125367.3862
2006-02-06 11:45:00,24.78,24.79,24.77,24.78,58680.4499847978,20.2801,20.2883,20.2719,20.2801,58680.45
2006-02-06 11:50:00,24.77,24.78,24.7,24.71,99827.70852336068,20.2719,20.2801,20.2146,20.2228,99827.7085
2006-02-06 11:55:00,24.71,24.76,24.7,24.75,90199.65541704671,20.2228,20.2637,20.2146,20.2555,90199.6554
2006-02-06 12:00:00,24.75,24.79,24.75,24.79,103374.88598358164,20.2555,20.2883,20.2555,20.2883,103374.886
2006-02-06 12:05:00,24.79,24.8,24.75,24.75,117360.8999695956,20.2883,20.2965,20.2555,20.2555,117360.9
2006-02-06 12:10:00,24.75,24.78,24.74,24.77,279213.54008310527,20.2555,20.2801,20.2474,20.2719,279213.5401
2006-02-06 12:15:00,24.76,24.77,24.74,24.74,85233.6069727374,20.2637,20.2719,20.2474,20.2474,85233.607
2006-02-06 12:20:00,24.74,24.76,24.73,24.76,137022.39789196308,20.2474,20.2637,20.2392,20.2637,137022.3979
2006-02-06 12:25:00,24.75,24.76,24.74,24.75,75098.814229249,20.2555,20.2637,20.2474,20.2555,75098.8142
2006-02-06 12:30:00,24.74,24.77,24.74,24.76,83510.69220634436,20.2474,20.2719,20.2474,20.2637,83510.6922
2006-02-06 12:35:00,24.78,24.78,24.75,24.76,81889.12536738622,20.2801,20.2801,20.2555,20.2637,81889.1254
2006-02-06 12:40:00,24.77,24.78,24.74,24.75,67396.37174419782,20.2719,20.2801,20.2474,20.2555,67396.3717
2006-02-06 12:45:00,24.75,24.78,24.74,24.78,80166.2106009932,20.2555,20.2801,20.2474,20.2801,80166.2106
2006-02-06 12:50:00,24.77,24.78,24.76,24.78,129725.34711665144,20.2719,20.2801,20.2637,20.2801,129725.3471
2006-02-06 12:55:00,24.77,24.78,24.76,24.78,99726.3605959258,20.2719,20.2801,20.2637,20.2801,99726.3606
2006-02-06 13:00:00,24.77,24.8,24.76,24.76,207763.25124151207,20.2719,20.2965,20.2637,20.2637,207763.2512
2006-02-06 13:05:00,24.76,24.77,24.75,24.76,67497.7196716327,20.2637,20.2719,20.2555,20.2637,67497.7197
2006-02-06 13:10:00,24.75,24.78,24.75,24.75,92327.96189317926,20.2555,20.2801,20.2555,20.2555,92327.9619
2006-02-06 13:15:00,24.74,24.76,24.74,24.75,47329.4821120908,20.2474,20.2637,20.2474,20.2555,47329.4821
2006-02-06 13:20:00,24.75,24.76,24.73,24.74,69930.06993006992,20.2555,20.2637,20.2392,20.2474,69930.0699
2006-02-06 13:25:00,24.74,24.76,24.73,24.75,93848.18080470253,20.2474,20.2637,20.2392,20.2555,93848.1808
2006-02-06 13:30:00,24.75,24.79,24.74,24.79,114928.54971115838,20.2555,20.2883,20.2474,20.2883,114928.5497
2006-02-06 13:35:00,24.78,24.79,24.77,24.77,135198.13519813516,20.2801,20.2883,20.2719,20.2719,135198.1352
2006-02-06 13:40:00,24.77,24.79,24.77,24.78,76720.38106820715,20.2719,20.2883,20.2719,20.2801,76720.3811
2006-02-06 13:45:00,24.78,24.8,24.78,24.79,65876.15283267456,20.2801,20.2965,20.2801,20.2883,65876.1528
2006-02-06 13:50:00,24.79,24.79,24.77,24.79,92936.04945778855,20.2883,20.2883,20.2719,20.2883,92936.0495
2006-02-06 13:55:00,24.78,24.79,24.76,24.76,68815.24272828619,20.2801,20.2883,20.2637,20.2637,68815.2427
2006-02-06 14:00:00,24.76,24.76,24.71,24.72,187392.3178271004,20.2637,20.2637,20.2228,20.231,187392.3178
2006-02-06 14:05:00,24.72,24.75,24.72,24.74,161244.55254890036,20.231,20.2555,20.231,20.2474,161244.5525
2006-02-06 14:10:00,24.73,24.75,24.73,24.74,78544.64376203505,20.2392,20.2555,20.2392,20.2474,78544.6438
2006-02-06 14:15:00,24.75,24.75,24.69,24.69,88172.69686834903,20.2555,20.2555,20.2064,20.2064,88172.6969
2006-02-06 14:20:00,24.69,24.73,24.69,24.72,105097.80074997465,20.2064,20.2392,20.2064,20.231,105097.8007
2006-02-06 14:25:00,24.72,24.75,24.72,24.74,173811.69555082597,20.231,20.2555,20.231,20.2474,173811.6956
2006-02-06 14:30:00,24.73,24.76,24.73,24.75,72362.42018850714,20.2392,20.2637,20.2392,20.2555,72362.4202
2006-02-06 14:35:00,24.74,24.75,24.72,24.73,56856.18729096989,20.2474,20.2555,20.231,20.2392,56856.1873
2006-02-06 14:40:00,24.74,24.74,24.71,24.71,77835.20826999086,20.2474,20.2474,20.2228,20.2228,77835.2083
2006-02-06 14:45:00,24.71,24.74,24.7,24.73,68916.59065572108,20.2228,20.2474,20.2146,20.2392,68916.5907
2006-02-06 14:50:00,24.73,24.77,24.73,24.74,127394.34478564913,20.2392,20.2719,20.2392,20.2474,127394.3448
2006-02-06 14:55:00,24.74,24.75,24.71,24.74,87868.65308604437,20.2474,20.2555,20.2228,20.2474,87868.6531
2006-02-06 15:00:00,24.74,24.74,24.71,24.72,123644.4714705584,20.2474,20.2474,20.2228,20.231,123644.4715
2006-02-06 15:05:00,24.71,24.72,24.7,24.71,130232.08675382586,20.2228,20.231,20.2146,20.2228,130232.0868
2006-02-06 15:10:00,24.7,24.7,24.67,24.68,162258.03182324918,20.2146,20.2146,20.1901,20.1982,162258.0318
2006-02-06 15:15:00,24.69,24.71,24.68,24.71,178068.30850309107,20.2064,20.2228,20.1982,20.2228,178068.3085
2006-02-06 15:20:00,24.72,24.72,24.69,24.7,146042.36343366775,20.231,20.231,20.2064,20.2146,146042.3634
2006-02-06 15:25:00,24.69,24.71,24.69,24.69,246174.1157393331,20.2064,20.2228,20.2064,20.2064,246174.1157
2006-02-06 15:30:00,24.69,24.7,24.68,24.69,272727.2727272727,20.2064,20.2146,20.1982,20.2064,272727.2727
2006-02-06 15:35:00,24.7,24.72,24.69,24.7,328164.5890341542,20.2146,20.231,20.2064,20.2146,328164.589
2006-02-06 15:40:00,24.7,24.72,24.7,24.71,270497.6183237052,20.2146,20.231,20.2146,20.2228,270497.6183
2006-02-06 15:45:00,24.71,24.72,24.69,24.69,248606.4659977703,20.2228,20.231,20.2064,20.2064,248606.466
2006-02-06 15:50:00,24.7,24.7,24.68,24.68,264923.48231478664,20.2146,20.2146,20.1982,20.1982,264923.4823
2006-02-06 15:55:00,24.69,24.69,24.63,24.65,350866.5247795682,20.2064,20.2064,20.1573,20.1737,350866.5248
2006-02-07 09:30:00,25.23,25.28,25.16,25.16,1425965.339008817,20.6484,20.6893,20.5911,20.5911,1425965.339
2006-02-07 09:35:00,25.16,25.3,25.16,25.24,858416.9453734669,20.5911,20.7057,20.5911,20.6566,858416.9454
2006-02-07 09:40:00,25.23,25.4,25.2,25.36,811492.8549711157,20.6484,20.7875,20.6238,20.7548,811492.855
2006-02-07 09:45:00,25.36,25.56,25.32,25.49,1197425.7626431538,20.7548,20.9184,20.722,20.8612,1197425.7626
2006-02-07 09:50:00,25.49,25.51,25.36,25.46,609202.3918110874,20.8612,20.8775,20.7548,20.8366,609202.3918
2006-02-07 09:55:00,25.46,25.49,25.19,25.49,596128.5091719873,20.8366,20.8612,20.6156,20.8612,596128.5092
2006-02-07 10:00:00,25.48,25.49,25.37,25.39,569778.0480389175,20.853,20.8612,20.7629,20.7793,569778.048
2006-02-07 10:05:00,25.38,25.44,25.19,25.43,581737.1034762338,20.7711,20.8202,20.6156,20.8121,581737.1035
2006-02-07 10:10:00,25.44,25.51,25.43,25.46,491233.4042768825,20.8202,20.8775,20.8121,20.8366,491233.4043
2006-02-07 10:15:00,25.45,25.52,25.45,25.52,455558.9338198033,20.8284,20.8857,20.8284,20.8857,455558.9338
2006-02-07 10:20:00,25.52,25.63,25.51,25.63,968075.4028580114,20.8857,20.9757,20.8775,20.9757,968075.4029
2006-02-07 10:25:00,25.63,25.66,25.57,25.62,1180906.0504712677,20.9757,21.0003,20.9266,20.9675,1180906.0505
2006-02-07 10:30:00,25.64,25.7,25.6,25.66,927536.231884058,20.9839,21.033,20.9512,21.0003,927536.2319
2006-02-07 10:35:00,25.66,25.71,25.65,25.69,777135.90757069,21.0003,21.0412,20.9921,21.0248,777135.9076
2006-02-07 10:40:00,25.69,25.7,25.56,25.63,605452.5184959967,21.0248,21.033,20.9184,20.9757,605452.5185
2006-02-07 10:45:00,25.63,25.67,25.59,25.64,572109.0503699199,20.9757,21.0085,20.943,20.9839,572109.0504
2006-02-07 10:50:00,25.63,25.72,25.63,25.7,614168.4402553967,20.9757,21.0494,20.9757,21.033,614168.4403
2006-02-07 10:55:00,25.7,25.73,25.69,25.69,474510.9962501266,21.033,21.0576,21.0248,21.0248,474510.9963
2006-02-07 11:00:00,25.68,25.71,25.62,25.69,596229.8570994223,21.0167,21.0412,20.9675,21.0248,596229.8571
2006-02-07 11:05:00,25.7,25.74,25.68,25.71,483733.657646701,21.033,21.0658,21.0167,21.0412,483733.6576
2006-02-07 11:10:00,25.71,25.73,25.66,25.69,463464.07215972425,21.0412,21.0576,21.0003,21.0248,463464.0722
2006-02-07 11:15:00,25.68,25.75,25.67,25.72,447957.839262187,21.0167,21.0739,21.0085,21.0494,447957.8393
2006-02-07 11:20:00,25.71,25.8,25.7,25.8,596331.2050268571,21.0412,21.1149,21.033,21.1149,596331.205
2006-02-07 11:25:00,25.8,25.8,25.69,25.79,454140.06283571495,21.1149,21.1149,21.0248,21.1067,454140.0628
2006-02-07 11:30:00,25.8,25.9,25.8,25.85,497212.9319955406,21.1149,21.1967,21.1149,21.1558,497212.932
2006-02-07 11:35:00,25.85,25.88,25.84,25.88,547481.504003243,21.1558,21.1803,21.1476,21.1803,547481.504
2006-02-07 11:40:00,25.87,25.87,25.81,25.82,366778.149386845,21.1721,21.1721,21.123,21.1312,366778.1494
2006-02-07 11:45:00,25.82,25.88,25.81,25.87,364751.1908381473,21.1312,21.1803,21.123,21.1721,364751.1908
2006-02-07 11:50:00,25.87,25.88,25.85,25.88,240295.9359481098,21.1721,21.1803,21.1558,21.1803,240295.9359
2006-02-07 11:55:00,25.88,25.9,25.87,25.9,747542.312759704,21.1803,21.1967,21.1721,21.1967,747542.3128
2006-02-07 12:00:00,25.9,25.93,25.88,25.92,499949.32603628247,21.1967,21.2213,21.1803,21.2131,499949.326
2006-02-07 12:05:00,25.92,26.0,25.92,25.99,539069.6260261476,21.2131,21.2785,21.2131,21.2704,539069.626
2006-02-07 12:10:00,26.0,26.15,25.99,26.14,904631.600283774,21.2785,21.4013,21.2704,21.3931,904631.6003
2006-02-07 12:15:00,26.13,26.15,26.07,26.08,974764.3660687136,21.3849,21.4013,21.3358,21.344,974764.3661
2006-02-07 12:20:00,26.08,26.26,26.07,26.24,1126786.2572210396,21.344,21.4913,21.3358,21.475,1126786.2572
2006-02-07 12:25:00,26.25,26.35,26.24,26.29,929360.4945778856,21.4831,21.565,21.475,21.5159,929360.4946
2006-02-07 12:30:00,26.29,26.42,26.27,26.39,723320.1581027667,21.5159,21.6223,21.4995,21.5977,723320.1581
2006-02-07 12:35:00,26.4,26.49,26.34,26.34,1031113.8137225092,21.6059,21.6796,21.5568,21.5568,1031113.8137
2006-02-07 12:40:00,26.34,26.42,26.26,26.33,691192.8651059085,21.5568,21.6223,21.4913,21.5486,691192.8651
2006-02-07 12:45:00,26.32,26.38,26.29,26.38,731225.2964426876,21.5404,21.5895,21.5159,21.5895,731225.2964
2006-02-07 12:50:00,26.38,26.42,26.34,26.35,822742.4749163878,21.5895,21.6223,21.5568,21.565,822742.4749
2006-02-07 12:55:00,26.34,26.39,26.34,26.37,387351.7786561264,21.5568,21.5977,21.5568,21.5814,387351.7787
2006-02-07 13:00:00,26.37,26.38,26.29,26.31,890240.1945880206,21.5814,21.5895,21.5159,21.5322,890240.1946
2006-02-07 13:05:00,26.32,26.33,26.18,26.22,634539.3736698084,21.5404,21.5486,21.4259,21.4586,634539.3737
2006-02-07 13:10:00,26.22,26.23,26.14,26.16,548494.9832775919,21.4586,21.4668,21.3931,21.4095,548494.9833
2006-02-07 13:15:00,26.16,26.21,26.05,26.19,644775.5143407317,21.4095,21.4504,21.3195,21.434,644775.5143
2006-02-07 13:20:00,26.19,26.33,26.16,26.3,574642.7485557919,21.434,21.5486,21.4095,21.5241,574642.7486
2006-02-07 13:25:00,26.29,26.32,26.26,26.3,631498.9358467618,21.5159,21.5404,21.4913,21.5241,631498.9358
2006-02-07 13:30:00,26.3,26.34,26.28,26.34,632411.0671936758,21.5241,21.5568,21.5077,21.5568,632411.0672
2006-02-07 13:35:00,26.34,26.34,26.28,26.31,273639.40407418663,21.5568,21.5568,21.5077,21.5322,273639.4041
2006-02-07 13:40:00,26.3,26.35,26.29,26.32,329583.4600182426,21.5241,21.565,21.5159,21.5404,329583.46
2006-02-07 13:45:00,26.33,26.39,26.31,26.36,388871.9975676497,21.5486,21.5977,21.5322,21.5732,388871.9976
2006-02-07 13:50:00,26.36,26.37,26.33,26.37,246782.2033039424,21.5732,21.5814,21.5486,21.5814,246782.2033
2006-02-07 13:55:00,26.35,26.44,26.34,26.42,281949.9341238471,21.565,21.6386,21.5568,21.6223,281949.9341
2006-02-07 14:00:00,26.43,26.46,26.39,26.42,449680.75402858,21.6305,21.655,21.5977,21.6223,449680.754
2006-02-07 14:05:00,26.42,26.43,26.39,26.41,252153.64345799125,21.6223,21.6305,21.5977,21.6141,252153.6435
2006-02-07 14:10:00,26.41,26.45,26.4,26.45,204621.46549103069,21.6141,21.6468,21.6059,21.6468,204621.4655
2006-02-07 14:15:00,26.44,26.49,26.41,26.42,523360.6972737407,21.6386,21.6796,21.6141,21.6223,523360.6973
2006-02-07 14:20:00,26.41,26.45,26.39,26.41,348434.174521131,21.6141,21.6468,21.5977,21.6141,348434.1745
2006-02-07 14:25:00,26.41,26.47,26.4,26.43,302422.2154656937,21.6141,21.6632,21.6059,21.6305,302422.2155
2006-02-07 14:30:00,26.43,26.45,26.39,26.4,404783.62217492645,21.6305,21.6468,21.5977,21.6059,404783.6222
2006-02-07 14:35:00,26.39,26.43,26.39,26.41,403263.4032634032,21.5977,21.6305,21.5977,21.6141,403263.4033
2006-02-07 14:40:00,26.4,26.43,26.38,26.41,476639.3027262592,21.6059,21.6305,21.5895,21.6141,476639.3027
2006-02-07 14:45:00,26.41,26.47,26.36,26.39,697679.1324617411,21.6141,21.6632,21.5732,21.5977,697679.1325
2006-02-07 14:50:00,26.39,26.48,26.39,26.48,885375.4940711461,21.5977,21.6714,21.5977,21.6714,885375.4941
2006-02-07 14:55:00,26.47,26.52,26.41,26.44,439850.0050673963,21.6632,21.7041,21.6141,21.6386,439850.0051
2006-02-07 15:00:00,26.45,26.49,26.42,26.43,592378.6358568966,21.6468,21.6796,21.6223,21.6305,592378.6359
2006-02-07 15:05:00,26.43,26.49,26.38,26.41,515354.2110063848,21.6305,21.6796,21.5895,21.6141,515354.211
2006-02-07 15:10:00,26.4,26.43,26.38,26.4,434782.6086956521,21.6059,21.6305,21.5895,21.6059,434782.6087
2006-02-07 15:15:00,26.4,26.41,26.35,26.38,520320.2594506941,21.6059,21.6141,21.565,21.5895,520320.2595
2006-02-07 15:20:00,26.38,26.4,26.36,26.39,388973.3454950845,21.5895,21.6059,21.5732,21.5977,388973.3455
2006-02-07 15:25:00,26.4,26.42,26.39,26.41,397486.5713996148,21.6059,21.6223,21.5977,21.6141,397486.5714
2006-02-07 15:30:00,26.42,26.43,26.4,26.43,390898.95611634734,21.6223,21.6305,21.6059,21.6305,390898.9561
2006-02-07 15:35:00,26.43,26.47,26.41,26.45,557717.6446741663,21.6305,21.6632,21.6141,21.6468,557717.6447
2006-02-07 15:40:00,26.46,26.46,26.43,26.43,507854.4643762034,21.655,21.655,21.6305,21.6305,507854.4644
2006-02-07 15:45:00,26.43,26.45,26.39,26.39,585791.0205736292,21.6305,21.6468,21.5977,21.5977,585791.0206
2006-02-07 15:50:00,26.39,26.4,26.25,26.32,945880.2067497718,21.5977,21.6059,21.4831,21.5404,945880.2067
2006-02-07 15:55:00,26.32,26.37,26.27,26.35,886186.2774906252,21.5404,21.5814,21.4995,21.565,886186.2775
2006-02-08 09:30:00,26.31,26.49,26.25,26.44,765582.2438431133,21.5322,21.6796,21.4831,21.6386,765582.2438
2006-02-08 09:35:00,26.44,26.52,26.34,26.52,1009121.3134691394,21.6386,21.7041,21.5568,21.7041,1009121.3135
2006-02-08 09:40:00,26.52,26.6,26.5,26.54,1409141.5830546264,21.7041,21.7696,21.6877,21.7205,1409141.5831
2006-02-08 09:45:00,26.55,26.68,26.54,26.55,1048140.2655315696,21.7287,21.8351,21.7205,21.7287,1048140.2655
2006-02-08 09:50:00,26.56,26.62,26.49,26.49,811188.8111888111,21.7368,21.786,21.6796,21.6796,811188.8112
2006-02-08 09:55:00,26.5,26.5,26.37,26.46,563595.8244653896,21.6877,21.6877,21.5814,21.655,563595.8245
2006-02-08 10:00:00,26.46,26.52,26.44,26.52,418465.5923786358,21.655,21.7041,21.6386,21.7041,418465.5924
2006-02-08 10:05:00,26.51,26.54,26.48,26.49,274044.7957839261,21.6959,21.7205,21.6714,21.6796,274044.7958
2006-02-08 10:10:00,26.49,26.57,26.49,26.57,329786.1558731123,21.6796,21.745,21.6796,21.745,329786.1559
2006-02-08 10:15:00,26.57,26.63,26.52,26.62,423532.98875038,21.745,21.7941,21.7041,21.786,423532.9888
2006-02-08 10:20:00,26.62,26.62,26.54,26.57,321272.9299685821,21.786,21.786,21.7205,21.745,321272.93
2006-02-08 10:25:00,26.57,26.59,26.51,26.59,386135.6035269078,21.745,21.7614,21.6959,21.7614,386135.6035
2006-02-08 10:30:00,26.59,26.63,26.56,26.6,394243.43772169854,21.7614,21.7941,21.7368,21.7696,394243.4377
2006-02-08 10:35:00,26.61,26.62,26.53,26.53,350967.8727070031,21.7778,21.786,21.7123,21.7123,350967.8727
2006-02-08 10:40:00,26.54,26.56,26.49,26.56,333333.33333333326,21.7205,21.7368,21.6796,21.7368,333333.3333
2006-02-08 10:45:00,26.56,26.57,26.46,26.48,170467.2139454748,21.7368,21.745,21.655,21.6714,170467.2139
2006-02-08 10:50:00,26.48,26.53,26.47,26.52,210905.0369919935,21.6714,21.7123,21.6632,21.7041,210905.037
2006-02-08 10:55:00,26.52,26.59,26.5,26.53,323401.23644471465,21.7041,21.7614,21.6877,21.7123,323401.2364
2006-02-08 11:00:00,26.53,26.55,26.51,26.52,216276.4771460424,21.7123,21.7287,21.6959,21.7041,216276.4771
2006-02-08 11:05:00,26.51,26.52,26.45,26.47,191344.88699706088,21.6959,21.7041,21.6468,21.6632,191344.887
2006-02-08 11:10:00,26.47,26.54,26.44,26.54,270092.2266139657,21.6632,21.7205,21.6386,21.7205,270092.2266
2006-02-08 11:15:00,26.54,26.55,26.52,26.54,219823.65460626327,21.7205,21.7287,21.7041,21.7205,219823.6546
2006-02-08 11:20:00,26.53,26.55,26.51,26.53,205736.2926928144,21.7123,21.7287,21.6959,21.7123,205736.2927
2006-02-08 11:25:00,26.54,26.55,26.51,26.52,290057.76831863786,21.7205,21.7287,21.6959,21.7041,290057.7683
2006-02-08 11:30:00,26.52,26.53,26.49,26.51,212627.9517583865,21.7041,21.7123,21.6796,21.6959,212627.9518
2006-02-08 11:35:00,26.51,26.54,26.5,26.52,282558.0216884564,21.6959,21.7205,21.6877,21.7041,282558.0217
2006-02-08 11:40:00,26.53,26.53,26.5,26.52,124353.9069626026,21.7123,21.7123,21.6877,21.7041,124353.907
2006-02-08 11:45:00,26.52,26.53,26.51,26.52,71450.28884159318,21.7041,21.7123,21.6959,21.7041,71450.2888
2006-02-08 11:50:00,26.52,26.54,26.51,26.54,190331.40772271203,21.7041,21.7205,21.6959,21.7205,190331.4077
2006-02-08 11:55:00,26.54,26.56,26.53,26.56,244147.15719063545,21.7205,21.7368,21.7123,21.7368,244147.1572
2006-02-08 12:00:00,26.56,26.58,26.55,26.57,326340.3263403263,21.7368,21.7532,21.7287,21.745,326340.3263
2006-02-08 12:05:00,26.57,26.59,26.56,26.56,195702.84787676088,21.745,21.7614,21.7368,21.7368,195702.8479
2006-02-08 12:10:00,26.57,26.62,26.56,26.57,188000.4053917097,21.745,21.786,21.7368,21.745,188000.4054
2006-02-08 12:15:00,26.57,26.57,26.54,26.55,223776.2237762237,21.745,21.745,21.7205,21.7287,223776.2238
2006-02-08 12:20:00,26.55,26.56,26.53,26.53,507145.0288841592,21.7287,21.7368,21.7123,21.7123,507145.0289
2006-02-08 12:25:00,26.53,26.55,26.52,26.54,189216.5805209283,21.7123,21.7287,21.7041,21.7205,189216.5805
2006-02-08 12:30:00,26.54,26.55,26.53,26.53,106719.3675889328,21.7205,21.7287,21.7123,21.7123,106719.3676
2006-02-08 12:35:00,26.54,26.55,26.52,26.55,119083.81473598864,21.7205,21.7287,21.7041,21.7287,119083.8147
2006-02-08 12:40:00,26.54,26.56,26.52,26.54,220431.74217087257,21.7205,21.7368,21.7041,21.7205,220431.7422
2006-02-08 12:45:00,26.55,26.55,26.52,26.52,169149.6908888213,21.7287,21.7287,21.7041,21.7041,169149.6909
2006-02-08 12:50:00,26.52,26.56,26.52,26.54,214148.17066990977,21.7041,21.7368,21.7041,21.7205,214148.1707
2006-02-08 12:55:00,26.54,26.55,26.53,26.54,142596.5339008817,21.7205,21.7287,21.7123,21.7205,142596.5339
2006-02-08 13:00:00,26.54,26.55,26.52,26.52,78747.33961690482,21.7205,21.7287,21.7041,21.7041,78747.3396
2006-02-08 13:05:00,26.52,26.54,26.5,26.53,122225.60048647004,21.7041,21.7205,21.6877,21.7123,122225.6005
2006-02-08 13:10:00,26.52,26.55,26.51,26.53,137427.78960170262,21.7041,21.7287,21.6959,21.7123,137427.7896
2006-02-08 13:15:00,26.53,26.56,26.53,26.55,82598.5608594304,21.7123,21.7368,21.7123,21.7287,82598.5609
2006-02-08 13:20:00,26.55,26.56,26.54,26.55,120097.29401033749,21.7287,21.7368,21.7205,21.7287,120097.294
2006-02-08 13:25:00,26.56,26.57,26.54,26.54,243741.76548089588,21.7368,21.745,21.7205,21.7205,243741.7655
2006-02-08 13:30:00,26.54,26.56,26.52,26.52,191750.27870680045,21.7205,21.7368,21.7041,21.7041,191750.2787
2006-02-08 13:35:00,26.53,26.54,26.51,26.54,129421.3033343468,21.7123,21.7205,21.6959,21.7205,129421.3033
2006-02-08 13:40:00,26.54,26.54,26.52,26.53,159217.59400020266,21.7205,21.7205,21.7041,21.7123,159217.594
2006-02-08 13:45:00,26.54,26.55,26.53,26.54,239485.1525286308,21.7205,21.7287,21.7123,21.7205,239485.1525
2006-02-08 13:50:00,26.54,26.55,26.54,26.54,90909.0909090909,21.7205,21.7287,21.7205,21.7205,90909.0909
2006-02-08 13:55:00,26.54,26.54,26.5,26.52,422722.2053309009,21.7205,21.7205,21.6877,21.7041,422722.2053
2006-02-08 14:00:00,26.51,26.53,26.5,26.52,86652.47795682577,21.6959,21.7123,21.6877,21.7041,86652.478
2006-02-08 14:05:00,26.52,26.53,26.49,26.49,252052.29553055635,21.7041,21.7123,21.6796,21.6796,252052.2955
2006-02-08 14:10:00,26.5,26.53,26.49,26.52,366474.1056045403,21.6877,21.7123,21.6796,21.7041,366474.1056
2006-02-08 14:15:00,26.52,26.54,26.49,26.5,205330.90098307483,21.7041,21.7205,21.6796,21.6877,205330.901
2006-02-08 14:20:00,26.5,26.5,26.47,26.47,206445.7281848586,21.6877,21.6877,21.6632,21.6632,206445.7282
2006-02-08 14:25:00,26.47,26.52,26.46,26.48,296341.33981960063,21.6632,21.7041,21.655,21.6714,296341.3398
2006-02-08 14:30:00,26.48,26.51,26.48,26.49,224688.3551231377,21.6714,21.6959,21.6714,21.6796,224688.3551
2006-02-08 14:35:00,26.49,26.49,26.46,26.48,213540.08310530047,21.6796,21.6796,21.655,21.6714,213540.0831
2006-02-08 14:40:00,26.47,26.48,26.46,26.47,234620.4520117563,21.6632,21.6714,21.655,21.6632,234620.452
2006-02-08 14:45:00,26.48,26.48,26.46,26.46,188709.8408837539,21.6714,21.6714,21.655,21.655,188709.8409
2006-02-08 14:50:00,26.47,26.48,26.44,26.45,214756.25823451907,21.6632,21.6714,21.6386,21.6468,214756.2582
2006-02-08 14:55:00,26.45,26.46,26.41,26.41,152832.674571805,21.6468,21.655,21.6141,21.6141,152832.6746
2006-02-08 15:00:00,26.41,26.42,26.38,26.42,198540.58984493764,21.6141,21.6223,21.5895,21.6223,198540.5898
2006-02-08 15:05:00,26.43,26.48,26.4,26.44,351271.9164893077,21.6305,21.6714,21.6059,21.6386,351271.9165
2006-02-08 15:10:00,26.44,26.45,26.43,26.45,348535.52244856587,21.6386,21.6468,21.6305,21.6468,348535.5224
2006-02-08 15:15:00,26.45,26.45,26.4,26.41,215161.6499442586,21.6468,21.6468,21.6059,21.6141,215161.6499
2006-02-08 15:20:00,26.42,26.44,26.41,26.44,341846.5592378635,21.6223,21.6386,21.6141,21.6386,341846.5592
2006-02-08 15:25:00,26.44,26.47,26.43,26.46,419276.37579811487,21.6386,21.6632,21.6305,21.655,419276.3758
2006-02-08 15:30:00,26.47,26.47,26.43,26.44,443903.9221647917,21.6632,21.6632,21.6305,21.6386,443903.9222
2006-02-08 15:35:00,26.44,26.45,26.42,26.44,538258.8426066686,21.6386,21.6468,21.6223,21.6386,538258.8426
2006-02-08 15:40:00,26.44,26.47,26.44,26.46,280733.7589946285,21.6386,21.6632,21.6386,21.655,280733.759
2006-02-08 15:45:00,26.45,26.52,26.45,26.51,522955.30556400114,21.6468,21.7041,21.6468,21.6959,522955.3056
2006-02-08 15:50:00,26.5,26.54,26.5,26.54,603324.2120198641,21.6877,21.7205,21.6877,21.7205,603324.212
2006-02-08 15:55:00,26.54,26.55,26.51,26.54,588324.7187595012,21.7205,21.7287,21.6959,21.7205,588324.7188
2006-02-09 09:30:00,26.5,26.5,26.42,26.42,295935.9481098611,21.6877,21.6877,21.6223,21.6223,295935.9481
2006-02-09 09:35:00,26.42,26.44,26.34,26.36,173102.26005878177,21.6223,21.6386,21.5568,21.5732,173102.2601
2006-02-09 09:40:00,26.35,26.4,26.34,26.39,198945.9815546772,21.565,21.6059,21.5568,21.5977,198945.9816
2006-02-09 09:45:00,26.39,26.41,26.35,26.4,228640.92429309816,21.5977,21.6141,21.565,21.6059,228640.9243
2006-02-09 09:50:00,26.4,26.43,26.39,26.41,180906.05047126784,21.6059,21.6305,21.5977,21.6141,180906.0505
2006-02-09 09:55:00,26.41,26.48,26.4,26.47,228944.9680754028,21.6141,21.6714,21.6059,21.6632,228944.9681
2006-02-09 10:00:00,26.46,26.47,26.42,26.43,157089.2875240701,21.655,21.6632,21.6223,21.6305,157089.2875
2006-02-09 10:05:00,26.43,26.45,26.42,26.43,150197.628458498,21.6305,21.6468,21.6223,21.6305,150197.6285
2006-02-09 10:10:00,26.44,26.44,26.42,26.43,135096.7872707003,21.6386,21.6386,21.6223,21.6305,135096.7873
2006-02-09 10:15:00,26.43,26.46,26.43,26.44,238471.67325428192,21.6305,21.655,21.6305,21.6386,238471.6733
2006-02-09 10:20:00,26.44,26.46,26.44,26.46,207661.9033140772,21.6386,21.655,21.6386,21.655,207661.9033
2006-02-09 10:25:00,26.45,26.46,26.43,26.44,178068.30850309107,21.6468,21.655,21.6305,21.6386,178068.3085
2006-02-09 10:30:00,26.45,26.45,26.42,26.43,126380.86551130028,21.6468,21.6468,21.6223,21.6305,126380.8655
2006-02-09 10:35:00,26.42,26.43,26.38,26.39,181412.79010844225,21.6223,21.6305,21.5895,21.5977,181412.7901
2006-02-09 10:40:00,26.39,26.4,26.35,26.39,170568.56187290966,21.5977,21.6059,21.565,21.5977,170568.5619
2006-02-09 10:45:00,26.38,26.39,26.37,26.38,94760.31215161648,21.5895,21.5977,21.5814,21.5895,94760.3122
2006-02-09 10:50:00,26.38,26.4,26.35,26.37,560454.0387149082,21.5895,21.6059,21.565,21.5814,560454.0387
2006-02-09 10:55:00,26.37,26.39,26.36,26.38,92632.00567548392,21.5814,21.5977,21.5732,21.5895,92632.0057
2006-02-09 11:00:00,26.38,26.39,26.35,26.36,79355.42718151413,21.5895,21.5977,21.565,21.5732,79355.4272
2006-02-09 11:05:00,26.36,26.39,26.34,26.38,125367.38623695144,21.5732,21.5977,21.5568,21.5895,125367.3862
2006-02-09 11:10:00,26.38,26.41,26.37,26.39,314279.9229755751,21.5895,21.6141,21.5814,21.5977,314279.923
2006-02-09 11:15:00,26.4,26.41,26.37,26.39,159825.68156481197,21.6059,21.6141,21.5814,21.5977,159825.6816
2006-02-09 11:20:00,26.39,26.4,26.37,26.38,148373.36576467007,21.5977,21.6059,21.5814,21.5895,148373.3658
2006-02-09 11:25:00,26.38,26.4,26.37,26.4,91517.1784737002,21.5895,21.6059,21.5814,21.6059,91517.1785
2006-02-09 11:30:00,26.4,26.42,26.39,26.39,370528.02270193567,21.6059,21.6223,21.5977,21.5977,370528.0227
2006-02-09 11:35:00,26.4,26.4,26.36,26.36,256106.21262795173,21.6059,21.6059,21.5732,21.5732,256106.2126
2006-02-09 11:40:00,26.37,26.37,26.34,26.35,181919.52974561663,21.5814,21.5814,21.5568,21.565,181919.5297
2006-02-09 11:45:00,26.35,26.36,26.34,26.35,98814.22924901184,21.565,21.5732,21.5568,21.565,98814.2292
2006-02-09 11:50:00,26.35,26.38,26.35,26.37,202493.1590148981,21.565,21.5895,21.565,21.5814,202493.159
2006-02-09 11:55:00,26.37,26.39,26.35,26.37,116347.42069524676,21.5814,21.5977,21.565,21.5814,116347.4207
2006-02-09 12:00:00,26.37,26.39,26.35,26.35,212526.6038309516,21.5814,21.5977,21.565,21.565,212526.6038
2006-02-09 12:05:00,26.35,26.36,26.29,26.3,233100.23310023308,21.565,21.5732,21.5159,21.5241,233100.2331
2006-02-09 12:10:00,26.29,26.29,26.26,26.26,96989.96655518391,21.5159,21.5159,21.4913,21.4913,96989.9666
2006-02-09 12:15:00,26.27,26.29,26.26,26.29,222154.6569372656,21.4995,21.5159,21.4913,21.5159,222154.6569
2006-02-09 12:20:00,26.29,26.31,26.28,26.31,271308.4017431843,21.5159,21.5322,21.5077,21.5322,271308.4017
2006-02-09 12:25:00,26.3,26.33,26.3,26.33,131042.87017330494,21.5241,21.5486,21.5241,21.5486,131042.8702
2006-02-09 12:30:00,26.32,26.33,26.3,26.31,79963.51474612343,21.5404,21.5486,21.5241,21.5322,79963.5147
2006-02-09 12:35:00,26.3,26.34,26.28,26.34,132968.48079456773,21.5241,21.5568,21.5077,21.5568,132968.4808
2006-02-09 12:40:00,26.34,26.34,26.3,26.31,79355.42718151413,21.5568,21.5568,21.5241,21.5322,79355.4272
2006-02-09 12:45:00,26.31,26.32,26.3,26.31,82497.21293199553,21.5322,21.5404,21.5241,21.5322,82497.2129
2006-02-09 12:50:00,26.3,26.31,26.24,26.25,226208.57403466097,21.5241,21.5322,21.475,21.4831,226208.574
2006-02-09 12:55:00,26.25,26.27,26.22,26.27,133981.96006891658,21.4831,21.4995,21.4586,21.4995,133981.9601
2006-02-09 13:00:00,26.27,26.34,26.27,26.28,209080.7742981656,21.4995,21.5568,21.4995,21.5077,209080.7743
2006-02-09 13:05:00,26.29,26.29,26.27,26.29,94456.26836931185,21.5159,21.5159,21.4995,21.5159,94456.2684
2006-02-09 13:10:00,26.29,26.3,26.28,26.3,76923.07692307691,21.5159,21.5241,21.5077,21.5241,76923.0769
2006-02-09 13:15:00,26.3,26.3,26.28,26.28,111888.11188811187,21.5241,21.5241,21.5077,21.5077,111888.1119
2006-02-09 13:20:00,26.28,26.29,26.27,26.29,94253.57251444206,21.5077,21.5159,21.4995,21.5159,94253.5725
2006-02-09 13:25:00,26.29,26.32,26.29,26.31,107834.19479071652,21.5159,21.5404,21.5159,21.5322,107834.1948
2006-02-09 13:30:00,26.31,26.32,26.3,26.31,85334.95490017228,21.5322,21.5404,21.5241,21.5322,85334.9549
2006-02-09 13:35:00,26.31,26.32,26.3,26.31,89591.56785243741,21.5322,21.5404,21.5241,21.5322,89591.5679
2006-02-09 13:40:00,26.31,26.34,26.3,26.33,135806.22276274447,21.5322,21.5568,21.5241,21.5486,135806.2228
2006-02-09 13:45:00,26.33,26.36,26.33,26.36,122022.90463160026,21.5486,21.5732,21.5486,21.5732,122022.9046
2006-02-09 13:50:00,26.35,26.37,26.32,26.34,157393.33130637475,21.565,21.5814,21.5404,21.5568,157393.3313
2006-02-09 13:55:00,26.34,26.35,26.34,26.34,62835.715009628046,21.5568,21.565,21.5568,21.5568,62835.715
2006-02-09 14:00:00,26.34,26.34,26.33,26.34,79963.51474612343,21.5568,21.5568,21.5486,21.5568,79963.5147
2006-02-09 14:05:00,26.33,26.34,26.32,26.34,178676.39606770038,21.5486,21.5568,21.5404,21.5568,178676.3961
2006-02-09 14:10:00,26.34,26.36,26.33,26.35,180804.7025438329,21.5568,21.5732,21.5486,21.565,180804.7025
2006-02-09 14:15:00,26.35,26.41,26.35,26.4,230870.5786966656,21.565,21.6141,21.565,21.6059,230870.5787
2006-02-09 14:20:00,26.39,26.4,26.36,26.36,151819.19529745614,21.5977,21.6059,21.5732,21.5732,151819.1953
2006-02-09 14:25:00,26.37,26.37,26.34,26.34,115131.24556602816,21.5814,21.5814,21.5568,21.5568,115131.2456
2006-02-09 14:30:00,26.34,26.36,26.32,26.32,124252.55903516772,21.5568,21.5732,21.5404,21.5404,124252.559
2006-02-09 14:35:00,26.33,26.35,26.32,26.35,136515.65825478866,21.5486,21.565,21.5404,21.565,136515.6583
2006-02-09 14:40:00,26.35,26.36,26.34,26.35,59389.88547684199,21.565,21.5732,21.5568,21.565,59389.8855
2006-02-09 14:45:00,26.34,26.35,26.33,26.34,672342.1506030201,21.5568,21.565,21.5486,21.5568,672342.1506
2006-02-09 14:50:00,26.34,26.36,26.33,26.34,117056.85618729096,21.5568,21.5732,21.5486,21.5568,117056.8562
2006-02-09 14:55:00,26.34,26.36,26.34,26.35,123847.16732542818,21.5568,21.5732,21.5568,21.565,123847.1673
2006-02-09 15:00:00,26.36,26.36,26.34,26.34,174318.43518800038,21.5732,21.5732,21.5568,21.5568,174318.4352
2006-02-09 15:05:00,26.34,26.37,26.33,26.36,225195.0947603121,21.5568,21.5814,21.5486,21.5732,225195.0948
2006-02-09 15:10:00,26.36,26.39,26.34,26.36,82294.51707712575,21.5732,21.5977,21.5568,21.5732,82294.5171
2006-02-09 15:15:00,26.35,26.36,26.34,26.34,195094.7603121516,21.565,21.5732,21.5568,21.5568,195094.7603
2006-02-09 15:20:00,26.34,26.37,26.34,26.36,195905.54373163063,21.5568,21.5814,21.5568,21.5732,195905.5437
2006-02-09 15:25:00,26.36,26.36,26.34,26.34,218506.13154960977,21.5732,21.5732,21.5568,21.5568,218506.1315
2006-02-09 15:30:00,26.34,26.35,26.33,26.34,310428.7017330496,21.5568,21.565,21.5486,21.5568,310428.7017
2006-02-09 15:35:00,26.34,26.35,26.33,26.34,205634.9447653795,21.5568,21.565,21.5486,21.5568,205634.9448
2006-02-09 15:40:00,26.34,26.35,26.33,26.34,296746.73152934015,21.5568,21.565,21.5486,21.5568,296746.7315
2006-02-09 15:45:00,26.33,26.35,26.33,26.34,278402.7566636262,21.5486,21.565,21.5486,21.5568,278402.7567
2006-02-09 15:50:00,26.34,26.34,26.33,26.34,240498.6318029796,21.5568,21.5568,21.5486,21.5568,240498.6318
2006-02-09 15:55:00,26.34,26.35,26.33,26.34,142191.14219114216,21.5568,21.565,21.5486,21.5568,142191.1422
2006-02-10 09:30:00,26.26,26.4,26.21,26.31,275767.7105503192,21.4913,21.6059,21.4504,21.5322,275767.7106
2006-02-10 09:35:00,26.31,26.31,26.25,26.27,124151.21110773284,21.5322,21.5322,21.4831,21.4995,124151.2111
2006-02-10 09:40:00,26.26,26.29,26.18,26.25,150907.0639505422,21.4913,21.5159,21.4259,21.4831,150907.064
2006-02-10 09:45:00,26.25,26.3,26.23,26.29,223877.5717036586,21.4831,21.5241,21.4668,21.5159,223877.5717
2006-02-10 09:50:00,26.29,26.32,26.25,26.3,154960.98104793753,21.5159,21.5404,21.4831,21.5241,154960.981
2006-02-10 09:55:00,26.31,26.34,26.3,26.32,142495.18597344682,21.5322,21.5568,21.5241,21.5404,142495.186
2006-02-10 10:00:00,26.32,26.33,26.29,26.31,154960.98104793753,21.5404,21.5486,21.5159,21.5322,154960.981
2006-02-10 10:05:00,26.31,26.34,26.3,26.33,83814.73598864902,21.5322,21.5568,21.5241,21.5486,83814.736
2006-02-10 10:10:00,26.33,26.34,26.3,26.32,120097.29401033749,21.5486,21.5568,21.5241,21.5404,120097.294
2006-02-10 10:15:00,26.33,26.34,26.31,26.32,93645.48494983275,21.5486,21.5568,21.5322,21.5404,93645.4849
2006-02-10 10:20:00,26.31,26.36,26.31,26.35,192358.36627140973,21.5322,21.5732,21.5322,21.565,192358.3663
2006-02-10 10:25:00,26.35,26.4,26.34,26.38,182324.9214553562,21.565,21.6059,21.5568,21.5895,182324.9215
2006-02-10 10:30:00,26.37,26.37,26.35,26.37,158406.8105807236,21.5814,21.5814,21.565,21.5814,158406.8106
2006-02-10 10:35:00,26.37,26.38,26.31,26.34,166413.29684807942,21.5814,21.5895,21.5322,21.5568,166413.2968
2006-02-10 10:40:00,26.35,26.35,26.33,26.33,119894.5981554677,21.565,21.565,21.5486,21.5486,119894.5982
2006-02-10 10:45:00,26.33,26.34,26.32,26.32,114219.1142191142,21.5486,21.5568,21.5404,21.5404,114219.1142
2006-02-10 10:50:00,26.33,26.35,26.32,26.34,103070.84220127696,21.5486,21.565,21.5404,21.5568,103070.8422
2006-02-10 10:55:00,26.33,26.34,26.3,26.31,93442.789094963,21.5486,21.5568,21.5241,21.5322,93442.7891
2006-02-10 11:00:00,26.31,26.34,26.3,26.34,158609.50643559336,21.5322,21.5568,21.5241,21.5568,158609.5064
2006-02-10 11:05:00,26.34,26.35,26.32,26.34,100334.4481605351,21.5568,21.565,21.5404,21.5568,100334.4482
2006-02-10 11:10:00,26.34,26.36,26.34,26.35,106820.71551636768,21.5568,21.5732,21.5568,21.565,106820.7155
2006-02-10 11:15:00,26.35,26.35,26.32,26.32,78037.90412486064,21.565,21.565,21.5404,21.5404,78037.9041
2006-02-10 11:20:00,26.32,26.35,26.31,26.34,128610.51991486772,21.5404,21.565,21.5322,21.5568,128610.5199
2006-02-10 11:25:00,26.35,26.35,26.33,26.33,106415.32380662812,21.565,21.565,21.5486,21.5486,106415.3238
2006-02-10 11:30:00,26.33,26.34,26.32,26.32,118779.77095368398,21.5486,21.5568,21.5404,21.5404,118779.771
2006-02-10 11:35:00,26.33,26.34,26.31,26.31,212526.6038309516,21.5486,21.5568,21.5322,21.5322,212526.6038
2006-02-10 11:40:00,26.32,26.32,26.3,26.31,149690.88882132358,21.5404,21.5404,21.5241,21.5322,149690.8888
2006-02-10 11:45:00,26.31,26.31,26.27,26.29,210702.3411371237,21.5322,21.5322,21.4995,21.5159,210702.3411
2006-02-10 11:50:00,26.29,26.33,26.28,26.32,188709.8408837539,21.5159,21.5486,21.5077,21.5404,188709.8409
2006-02-10 11:55:00,26.32,26.33,26.3,26.31,119691.90230059794,21.5404,21.5486,21.5241,21.5322,119691.9023
2006-02-10 12:00:00,26.31,26.32,26.3,26.31,120401.33779264212,21.5322,21.5404,21.5241,21.5322,120401.3378
2006-02-10 12:05:00,26.31,26.32,26.3,26.31,94658.9642241816,21.5322,21.5404,21.5241,21.5322,94658.9642
2006-02-10 12:10:00,26.31,26.32,26.3,26.3,61416.84402553967,21.5322,21.5404,21.5241,21.5241,61416.844
2006-02-10 12:15:00,26.3,26.31,26.28,26.3,68511.19894598154,21.5241,21.5322,21.5077,21.5241,68511.1989
2006-02-10 12:20:00,26.31,26.32,26.29,26.3,109253.06577480488,21.5322,21.5404,21.5159,21.5241,109253.0658
2006-02-10 12:25:00,26.29,26.3,26.24,26.27,107226.1072261072,21.5159,21.5241,21.475,21.4995,107226.1072
2006-02-10 12:30:00,26.27,26.28,26.23,26.24,38714.90828012567,21.4995,21.5077,21.4668,21.475,38714.9083
2006-02-10 12:35:00,26.24,26.24,26.22,26.24,93949.5287321374,21.475,21.475,21.4586,21.475,93949.5287
2006-02-10 12:40:00,26.24,26.27,26.23,26.26,95165.703861356,21.475,21.4995,21.4668,21.4913,95165.7039
2006-02-10 12:45:00,26.26,26.27,26.24,26.24,51890.13884666058,21.4913,21.4995,21.475,21.475,51890.1388
2006-02-10 12:50:00,26.25,26.27,26.24,26.27,110975.98054119792,21.4831,21.4995,21.475,21.4995,110975.9805
2006-02-10 12:55:00,26.27,26.27,26.23,26.23,98104.79375696766,21.4995,21.4995,21.4668,21.4668,98104.7938
2006-02-10 13:00:00,26.23,26.23,26.2,26.22,46721.3945474815,21.4668,21.4668,21.4422,21.4586,46721.3945
2006-02-10 13:05:00,26.22,26.22,26.2,26.21,65977.50076010944,21.4586,21.4586,21.4422,21.4504,65977.5008
2006-02-10 13:10:00,26.2,26.23,26.2,26.2,103678.92976588628,21.4422,21.4668,21.4422,21.4422,103678.9298
2006-02-10 13:15:00,26.21,26.21,26.14,26.14,148880.1054018445,21.4504,21.4504,21.3931,21.3931,148880.1054
2006-02-10 13:20:00,26.14,26.15,26.12,26.14,127090.30100334446,21.3931,21.4013,21.3768,21.3931,127090.301
2006-02-10 13:25:00,26.14,26.2,26.12,26.19,134387.3517786561,21.3931,21.4422,21.3768,21.434,134387.3518
2006-02-10 13:30:00,26.19,26.26,26.18,26.26,77328.46863281645,21.434,21.4913,21.4259,21.4913,77328.4686
2006-02-10 13:35:00,26.26,26.26,26.23,26.24,101449.27536231882,21.4913,21.4913,21.4668,21.475,101449.2754
2006-02-10 13:40:00,26.23,26.24,26.18,26.21,107834.19479071652,21.4668,21.475,21.4259,21.4504,107834.1948
2006-02-10 13:45:00,26.22,26.24,26.21,26.21,44897.131853653584,21.4586,21.475,21.4504,21.4504,44897.1319
2006-02-10 13:50:00,26.22,26.23,26.19,26.19,226613.96574440048,21.4586,21.4668,21.434,21.434,226613.9657
2006-02-10 13:55:00,26.2,26.23,26.17,26.23,63849.19428397688,21.4422,21.4668,21.4177,21.4668,63849.1943
2006-02-10 14:00:00,26.23,26.23,26.16,26.16,37701.42900577682,21.4668,21.4668,21.4095,21.4095,37701.429
2006-02-10 14:05:00,26.17,26.25,26.14,26.22,124151.21110773284,21.4177,21.4831,21.3931,21.4586,124151.2111
2006-02-10 14:10:00,26.22,26.25,26.2,26.25,113611.0266545049,21.4586,21.4831,21.4422,21.4831,113611.0267
2006-02-10 14:15:00,26.24,26.25,26.19,26.21,118171.68338907468,21.475,21.4831,21.434,21.4504,118171.6834
2006-02-10 14:20:00,26.21,26.21,26.17,26.18,87057.86966656531,21.4504,21.4504,21.4177,21.4259,87057.8697
2006-02-10 14:25:00,26.18,26.23,26.18,26.21,93240.09324009322,21.4259,21.4668,21.4259,21.4504,93240.0932
2006-02-10 14:30:00,26.2,26.21,26.18,26.21,80470.25438329786,21.4422,21.4504,21.4259,21.4504,80470.2544
2006-02-10 14:35:00,26.21,26.26,26.2,26.24,168237.55954190734,21.4504,21.4913,21.4422,21.475,168237.5595
2006-02-10 14:40:00,26.25,26.25,26.21,26.24,67092.32796189317,21.4831,21.4831,21.4504,21.475,67092.328
2006-02-10 14:45:00,26.25,26.25,26.23,26.23,73477.24739029085,21.4831,21.4831,21.4668,21.4668,73477.2474
2006-02-10 14:50:00,26.24,26.24,26.22,26.22,52498.22641126988,21.475,21.475,21.4586,21.4586,52498.2264
2006-02-10 14:55:00,26.22,26.24,26.2,26.22,159217.59400020266,21.4586,21.475,21.4422,21.4586,159217.594
2006-02-10 15:00:00,26.21,26.25,26.21,26.23,68207.15516367689,21.4504,21.4831,21.4504,21.4668,68207.1552
2006-02-10 15:05:00,26.23,26.26,26.23,26.26,52295.53055640011,21.4668,21.4913,21.4668,21.4913,52295.5306
2006-02-10 15:10:00,26.26,26.32,26.25,26.32,145839.667578798,21.4913,21.5404,21.4831,21.5404,145839.6676
2006-02-10 15:15:00,26.34,26.35,26.29,26.3,145535.62379649334,21.5568,21.565,21.5159,21.5241,145535.6238
2006-02-10 15:20:00,26.3,26.37,26.3,26.34,213641.43103273536,21.5241,21.5814,21.5241,21.5568,213641.431
2006-02-10 15:25:00,26.34,26.34,26.29,26.3,97192.6624100537,21.5568,21.5568,21.5159,21.5241,97192.6624
2006-02-10 15:30:00,26.3,26.34,26.3,26.34,135400.83105300495,21.5241,21.5568,21.5241,21.5568,135400.8311
2006-02-10 15:35:00,26.34,26.34,26.31,26.34,180297.96290665853,21.5568,21.5568,21.5322,21.5568,180297.9629
2006-02-10 15:40:00,26.34,26.34,26.31,26.31,164690.3820816864,21.5568,21.5568,21.5322,21.5322,164690.3821
2006-02-10 15:45:00,26.31,26.34,26.31,26.34,230769.23076923072,21.5322,21.5568,21.5322,21.5568,230769.2308
2006-02-10 15:50:00,26.34,26.34,26.32,26.33,265227.52609709126,21.5568,21.5568,21.5404,21.5486,265227.5261
2006-02-10 15:55:00,26.34,26.35,26.32,26.35,212323.90797608183,21.5568,21.565,21.5404,21.565,212323.908
2006-02-13 09:30:00,26.33,26.34,26.29,26.33,202493.1590148981,21.5486,21.5568,21.5159,21.5486,202493.159
2006-02-13 09:35:00,26.32,26.34,26.31,26.33,198236.546062633,21.5404,21.5568,21.5322,21.5486,198236.5461
2006-02-13 09:40:00,26.33,26.34,26.32,26.34,250228.03283672844,21.5486,21.5568,21.5404,21.5568,250228.0328
2006-02-13 09:45:00,26.34,26.35,26.28,26.3,195905.54373163063,21.5568,21.565,21.5077,21.5241,195905.5437
2006-02-13 09:50:00,26.3,26.34,26.28,26.34,252761.7310226005,21.5241,21.5568,21.5077,21.5568,252761.731
2006-02-13 09:55:00,26.33,26.36,26.32,26.34,226918.0095267052,21.5486,21.5732,21.5404,21.5568,226918.0095
2006-02-13 10:00:00,26.34,26.38,26.33,26.34,132563.0890848282,21.5568,21.5895,21.5486,21.5568,132563.0891
2006-02-13 10:05:00,26.34,26.39,26.34,26.38,118171.68338907468,21.5568,21.5977,21.5568,21.5895,118171.6834
2006-02-13 10:10:00,26.39,26.4,26.38,26.39,104692.40904023511,21.5977,21.6059,21.5895,21.5977,104692.409
2006-02-13 10:15:00,26.39,26.39,26.29,26.3,120502.685720077,21.5977,21.5977,21.5159,21.5241,120502.6857
2006-02-13 10:20:00,26.3,26.31,26.29,26.3,128509.17198743284,21.5241,21.5322,21.5159,21.5241,128509.172
2006-02-13 10:25:00,26.28,26.28,26.21,26.24,82395.86500456065,21.5077,21.5077,21.4504,21.475,82395.865
2006-02-13 10:30:00,26.25,26.25,26.17,26.22,136617.00618222356,21.4831,21.4831,21.4177,21.4586,136617.0062
2006-02-13 10:35:00,26.22,26.26,26.19,26.26,140873.6191344887,21.4586,21.4913,21.434,21.4913,140873.6191
2006-02-13 10:40:00,26.25,26.27,26.21,26.27,183034.3569474004,21.4831,21.4995,21.4504,21.4995,183034.3569
2006-02-13 10:45:00,26.27,26.33,26.26,26.33,62531.67122732339,21.4995,21.5486,21.4913,21.5486,62531.6712
2006-02-13 10:50:00,26.33,26.34,26.3,26.33,199655.41704672136,21.5486,21.5568,21.5241,21.5486,199655.417
2006-02-13 10:55:00,26.34,26.34,26.31,26.31,106618.0196614979,21.5568,21.5568,21.5322,21.5322,106618.0197
2006-02-13 11:00:00,26.31,26.32,26.27,26.29,77328.46863281645,21.5322,21.5404,21.4995,21.5159,77328.4686
2006-02-13 11:05:00,26.29,26.29,26.24,26.24,85943.04246478158,21.5159,21.5159,21.475,21.475,85943.0425
2006-02-13 11:10:00,26.25,26.31,26.22,26.3,141988.4463362724,21.4831,21.5322,21.4586,21.5241,141988.4463
2006-02-13 11:15:00,26.3,26.34,26.29,26.33,139454.7481504003,21.5241,21.5568,21.5159,21.5486,139454.7482
2006-02-13 11:20:00,26.33,26.34,26.32,26.33,48140.26553156987,21.5486,21.5568,21.5404,21.5486,48140.2655
2006-02-13 11:25:00,26.32,26.34,26.32,26.33,71450.28884159318,21.5404,21.5568,21.5404,21.5486,71450.2888
2006-02-13 11:30:00,26.34,26.39,26.33,26.36,259045.30252356327,21.5568,21.5977,21.5486,21.5732,259045.3025
2006-02-13 11:35:00,26.35,26.36,26.3,26.31,103070.84220127696,21.565,21.5732,21.5241,21.5322,103070.8422
2006-02-13 11:40:00,26.3,26.3,26.27,26.29,79355.42718151413,21.5241,21.5241,21.4995,21.5159,79355.4272
2006-02-13 11:45:00,26.3,26.31,26.27,26.28,45910.61112800243,21.5241,21.5322,21.4995,21.5077,45910.6111
2006-02-13 11:50:00,26.27,26.29,26.26,26.28,52295.53055640011,21.4995,21.5159,21.4913,21.5077,52295.5306
2006-02-13 11:55:00,26.27,26.29,26.25,26.29,111077.3284686328,21.4995,21.5159,21.4831,21.5159,111077.3285
2006-02-13 12:00:00,26.29,26.34,26.29,26.32,254281.9499341238,21.5159,21.5568,21.5159,21.5404,254281.9499
2006-02-13 12:05:00,26.31,26.31,26.26,26.3,120908.07742981652,21.5322,21.5322,21.4913,21.5241,120908.0774
2006-02-13 12:10:00,26.3,26.34,26.29,26.3,182831.66109253064,21.5241,21.5568,21.5159,21.5241,182831.6611
2006-02-13 12:15:00,26.29,26.31,26.26,26.31,127394.34478564913,21.5159,21.5322,21.4913,21.5322,127394.3448
2006-02-13 12:20:00,26.31,26.31,26.29,26.3,159420.28985507245,21.5322,21.5322,21.5159,21.5241,159420.2899
2006-02-13 12:25:00,26.29,26.3,26.27,26.28,52498.22641126988,21.5159,21.5241,21.4995,21.5077,52498.2264
2006-02-13 12:30:00,26.28,26.32,26.26,26.31,85841.6945373467,21.5077,21.5404,21.4913,21.5322,85841.6945
2006-02-13 12:35:00,26.32,26.33,26.3,26.31,187595.0136819702,21.5404,21.5486,21.5241,21.5322,187595.0137
2006-02-13 12:40:00,26.31,26.32,26.27,26.28,73071.85568055132,21.5322,21.5404,21.4995,21.5077,73071.8557
2006-02-13 12:45:00,26.29,26.33,26.27,26.31,151616.49944258638,21.5159,21.5486,21.4995,21.5322,151616.4994
2006-02-13 12:50:00,26.3,26.31,26.26,26.26,46822.742474916384,21.5241,21.5322,21.4913,21.4913,46822.7425
2006-02-13 12:55:00,26.26,26.3,26.25,26.3,175331.9144623492,21.4913,21.5241,21.4831,21.5241,175331.9145
2006-02-13 13:00:00,26.3,26.31,26.28,26.28,127799.73649538864,21.5241,21.5322,21.5077,21.5077,127799.7365
2006-02-13 13:05:00,26.29,26.31,26.25,26.25,239586.50045606564,21.5159,21.5322,21.4831,21.4831,239586.5005
2006-02-13 13:10:00,26.25,26.28,26.2,26.27,113509.67872707002,21.4831,21.5077,21.4422,21.4995,113509.6787
2006-02-13 13:15:00,26.27,26.27,26.23,26.24,102462.75463666768,21.4995,21.4995,21.4668,21.475,102462.7546
2006-02-13 13:20:00,26.24,26.26,26.23,26.23,82395.86500456065,21.475,21.4913,21.4668,21.4668,82395.865
2006-02-13 13:25:00,26.23,26.25,26.22,26.23,82699.9087868653,21.4668,21.4831,21.4586,21.4668,82699.9088
2006-02-13 13:30:00,26.23,26.24,26.2,26.2,148880.1054018445,21.4668,21.475,21.4422,21.4422,148880.1054
2006-02-13 13:35:00,26.21,26.21,26.2,26.2,54829.228742272215,21.4504,21.4504,21.4422,21.4422,54829.2287
2006-02-13 13:40:00,26.2,26.2,26.16,26.17,93949.5287321374,21.4422,21.4422,21.4095,21.4177,93949.5287
2006-02-13 13:45:00,26.17,26.19,26.16,26.17,88274.0447957839,21.4177,21.434,21.4095,21.4177,88274.0448
2006-02-13 13:50:00,26.17,26.18,26.14,26.18,75808.24972129319,21.4177,21.4259,21.3931,21.4259,75808.2497
2006-02-13 13:55:00,26.17,26.18,26.15,26.15,60910.104388365246,21.4177,21.4259,21.4013,21.4013,60910.1044
2006-02-13 14:00:00,26.15,26.16,26.12,26.12,91415.83054626532,21.4013,21.4095,21.3768,21.3768,91415.8305
2006-02-13 14:05:00,26.12,26.14,26.08,26.09,78341.94790716529,21.3768,21.3931,21.344,21.3522,78341.9479
2006-02-13 14:10:00,26.08,26.09,26.02,26.02,156683.89581433058,21.344,21.3522,21.2949,21.2949,156683.8958
2006-02-13 14:15:00,26.02,26.06,26.0,26.05,125874.12587412584,21.2949,21.3276,21.2785,21.3195,125874.1259
2006-02-13 14:20:00,26.05,26.08,26.04,26.07,83510.69220634436,21.3195,21.344,21.3113,21.3358,83510.6922
2006-02-13 14:25:00,26.07,26.08,26.03,26.05,46113.30698287219,21.3358,21.344,21.3031,21.3195,46113.307
2006-02-13 14:30:00,26.05,26.06,26.04,26.05,58579.102057362914,21.3195,21.3276,21.3113,21.3195,58579.1021
2006-02-13 14:35:00,26.06,26.08,26.04,26.04,85436.30282760716,21.3276,21.344,21.3113,21.3113,85436.3028
2006-02-13 14:40:00,26.04,26.05,26.03,26.04,38714.90828012567,21.3113,21.3195,21.3031,21.3113,38714.9083
2006-02-13 14:45:00,26.04,26.05,26.0,26.01,62734.36708219316,21.3113,21.3195,21.2785,21.2867,62734.3671
2006-02-13 14:50:00,26.01,26.02,25.95,25.98,83105.30049660483,21.2867,21.2949,21.2376,21.2622,83105.3005
2006-02-13 14:55:00,25.98,25.99,25.96,25.96,67092.32796189317,21.2622,21.2704,21.2458,21.2458,67092.328
2006-02-13 15:00:00,25.97,25.97,25.9,25.93,119286.5105908584,21.254,21.254,21.1967,21.2213,119286.5106
2006-02-13 15:05:00,25.94,26.0,25.93,25.98,201986.41937772368,21.2294,21.2785,21.2213,21.2622,201986.4194
2006-02-13 15:10:00,25.97,25.98,25.94,25.94,99625.01266849092,21.254,21.2622,21.2294,21.2294,99625.0127
2006-02-13 15:15:00,25.94,26.04,25.94,26.04,66281.54454241409,21.2294,21.3113,21.2294,21.3113,66281.5445
2006-02-13 15:20:00,26.03,26.1,26.03,26.1,160332.4212019864,21.3031,21.3604,21.3031,21.3604,160332.4212
2006-02-13 15:25:00,26.09,26.1,26.07,26.08,108036.89064558627,21.3522,21.3604,21.3358,21.344,108036.8906
2006-02-13 15:30:00,26.09,26.18,26.08,26.16,150603.02016823753,21.3522,21.4259,21.344,21.4095,150603.0202
2006-02-13 15:35:00,26.16,26.17,26.11,26.15,108340.93442789093,21.4095,21.4177,21.3686,21.4013,108340.9344
2006-02-13 15:40:00,26.14,26.15,26.08,26.09,119894.5981554677,21.3931,21.4013,21.344,21.3522,119894.5982
2006-02-13 15:45:00,26.09,26.09,26.05,26.09,161143.20462146547,21.3522,21.3522,21.3195,21.3522,161143.2046
2006-02-13 15:50:00,26.09,26.12,26.06,26.07,215972.43336373768,21.3522,21.3768,21.3276,21.3358,215972.4334
2006-02-13 15:55:00,26.07,26.11,26.06,26.08,166818.68855781897,21.3358,21.3686,21.3276,21.344,166818.6886
2006-02-14 09:30:00,26.21,26.26,26.14,26.21,320462.146549103,21.4504,21.4913,21.3931,21.4504,320462.1465
2006-02-14 09:35:00,26.22,26.23,26.19,26.19,121414.81706699096,21.4586,21.4668,21.434,21.434,121414.8171
2006-02-14 09:40:00,26.2,26.22,26.17,26.21,111584.06810580722,21.4422,21.4586,21.4177,21.4504,111584.0681
2006-02-14 09:45:00,26.21,26.26,26.2,26.25,124860.646599777,21.4504,21.4913,21.4422,21.4831,124860.6466
2006-02-14 09:50:00,26.26,26.26,26.22,26.24,88679.43650552345,21.4913,21.4913,21.4586,21.475,88679.4365
2006-02-14 09:55:00,26.25,26.27,26.23,26.27,130840.17431843517,21.4831,21.4995,21.4668,21.4995,130840.1743
2006-02-14 10:00:00,26.27,26.3,26.26,26.29,132360.39322995843,21.4995,21.5241,21.4913,21.5159,132360.3932
2006-02-14 10:05:00,26.29,26.34,26.28,26.33,168845.64710651664,21.5159,21.5568,21.5077,21.5486,168845.6471
2006-02-14 10:10:00,26.32,26.32,26.28,26.31,145231.5800141887,21.5404,21.5404,21.5077,21.5322,145231.58
2006-02-14 10:15:00,26.3,26.31,26.28,26.3,147562.582345191,21.5241,21.5322,21.5077,21.5241,147562.5823
2006-02-14 10:20:00,26.3,26.3,26.26,26.28,124252.55903516772,21.5241,21.5241,21.4913,21.5077,124252.559
2006-02-14 10:25:00,26.28,26.31,26.27,26.3,163170.16317016314,21.5077,21.5322,21.4995,21.5241,163170.1632
2006-02-14 10:30:00,26.31,26.32,26.23,26.29,265024.8302422215,21.5322,21.5404,21.4668,21.5159,265024.8302
2006-02-14 10:35:00,26.29,26.3,26.26,26.27,400222.9654403567,21.5159,21.5241,21.4913,21.4995,400222.9654
2006-02-14 10:40:00,26.27,26.31,26.27,26.29,173102.26005878177,21.4995,21.5322,21.4995,21.5159,173102.2601
2006-02-14 10:45:00,26.3,26.32,26.26,26.28,123441.77561568865,21.5241,21.5404,21.4913,21.5077,123441.7756
2006-02-14 10:50:00,26.28,26.32,26.28,26.32,85943.04246478158,21.5077,21.5404,21.5077,21.5404,85943.0425
2006-02-14 10:55:00,26.32,26.32,26.29,26.32,94354.92044187697,21.5404,21.5404,21.5159,21.5404,94354.9204
2006-02-14 11:00:00,26.32,26.34,26.31,26.32,198033.85020776323,21.5404,21.5568,21.5322,21.5404,198033.8502
2006-02-14 11:05:00,26.33,26.34,26.32,26.33,155873.1123948515,21.5486,21.5568,21.5404,21.5486,155873.1124
2006-02-14 11:10:00,26.32,26.35,26.32,26.34,149184.14918414917,21.5404,21.565,21.5404,21.5568,149184.1492
2006-02-14 11:15:00,26.35,26.36,26.33,26.35,698996.6555183945,21.565,21.5732,21.5486,21.565,698996.6555
2006-02-14 11:20:00,26.35,26.36,26.34,26.34,298064.25458599365,21.565,21.5732,21.5568,21.5568,298064.2546
2006-02-14 11:25:00,26.34,26.34,26.3,26.32,90909.0909090909,21.5568,21.5568,21.5241,21.5404,90909.0909
2006-02-14 11:30:00,26.32,26.36,26.32,26.34,122124.25255903514,21.5404,21.5732,21.5404,21.5568,122124.2526
2006-02-14 11:35:00,26.34,26.34,26.33,26.34,77227.12070538156,21.5568,21.5568,21.5486,21.5568,77227.1207
2006-02-14 11:40:00,26.34,26.34,26.33,26.34,67193.67588932805,21.5568,21.5568,21.5486,21.5568,67193.6759
2006-02-14 11:45:00,26.34,26.35,26.34,26.34,241106.7193675889,21.5568,21.565,21.5568,21.5568,241106.7194
2006-02-14 11:50:00,26.34,26.35,26.34,26.34,105705.88831458396,21.5568,21.565,21.5568,21.5568,105705.8883
2006-02-14 11:55:00,26.34,26.36,26.34,26.35,134083.30799635145,21.5568,21.5732,21.5568,21.565,134083.308
2006-02-14 12:00:00,26.35,26.36,26.34,26.34,142495.18597344682,21.565,21.5732,21.5568,21.5568,142495.186
2006-02-14 12:05:00,26.34,26.35,26.34,26.34,99118.2730313165,21.5568,21.565,21.5568,21.5568,99118.273
2006-02-14 12:10:00,26.35,26.35,26.33,26.33,57971.01449275362,21.565,21.565,21.5486,21.5486,57971.0145
2006-02-14 12:15:00,26.33,26.34,26.29,26.29,86044.39039221646,21.5486,21.5568,21.5159,21.5159,86044.3904
2006-02-14 12:20:00,26.3,26.34,26.29,26.32,71855.68055133271,21.5241,21.5568,21.5159,21.5404,71855.6806
2006-02-14 12:25:00,26.33,26.34,26.32,26.32,117968.9875342049,21.5486,21.5568,21.5404,21.5404,117968.9875
2006-02-14 12:30:00,26.32,26.33,26.3,26.33,91415.83054626532,21.5404,21.5486,21.5241,21.5486,91415.8305
2006-02-14 12:35:00,26.33,26.34,26.32,26.33,44289.04428904428,21.5486,21.5568,21.5404,21.5486,44289.0443
2006-02-14 12:40:00,26.33,26.34,26.32,26.34,78139.25205229552,21.5486,21.5568,21.5404,21.5568,78139.2521
2006-02-14 12:45:00,26.34,26.34,26.29,26.3,101550.62328975373,21.5568,21.5568,21.5159,21.5241,101550.6233
2006-02-14 12:50:00,26.29,26.33,26.29,26.33,93949.5287321374,21.5159,21.5486,21.5159,21.5486,93949.5287
2006-02-14 12:55:00,26.33,26.33,26.31,26.33,46822.742474916384,21.5486,21.5486,21.5322,21.5486,46822.7425
2006-02-14 13:00:00,26.33,26.33,26.32,26.33,42667.47745008614,21.5486,21.5486,21.5404,21.5486,42667.4775
2006-02-14 13:05:00,26.32,26.34,26.32,26.34,77328.46863281645,21.5404,21.5568,21.5404,21.5568,77328.4686
2006-02-14 13:10:00,26.33,26.35,26.33,26.34,61011.45231580013,21.5486,21.565,21.5486,21.5568,61011.4523
2006-02-14 13:15:00,26.35,26.38,26.34,26.35,126583.56136617003,21.565,21.5895,21.5568,21.565,126583.5614
2006-02-14 13:20:00,26.34,26.34,26.32,26.32,170163.17016317014,21.5568,21.5568,21.5404,21.5404,170163.1702
2006-02-14 13:25:00,26.32,26.34,26.32,26.34,21891.15232593493,21.5404,21.5568,21.5404,21.5568,21891.1523
2006-02-14 13:30:00,26.33,26.34,26.33,26.34,40843.21475625823,21.5486,21.5568,21.5486,21.5568,40843.2148
2006-02-14 13:35:00,26.34,26.34,26.34,26.34,31113.81372250937,21.5568,21.5568,21.5568,21.5568,31113.8137
2006-02-14 13:40:00,26.34,26.36,26.33,26.35,121516.16499442584,21.5568,21.5732,21.5486,21.565,121516.165
2006-02-14 13:45:00,26.34,26.37,26.34,26.36,63545.15050167223,21.5568,21.5814,21.5568,21.5732,63545.1505
2006-02-14 13:50:00,26.35,26.36,26.34,26.34,58579.102057362914,21.565,21.5732,21.5568,21.5568,58579.1021
2006-02-14 13:55:00,26.34,26.34,26.33,26.33,64153.238066281534,21.5568,21.5568,21.5486,21.5486,64153.2381
2006-02-14 14:00:00,26.33,26.34,26.32,26.33,91415.83054626532,21.5486,21.5568,21.5404,21.5486,91415.8305
2006-02-14 14:05:00,26.33,26.34,26.33,26.34,128914.56369717236,21.5486,21.5568,21.5486,21.5568,128914.5637
2006-02-14 14:10:00,26.34,26.35,26.34,26.34,118273.03131650956,21.5568,21.565,21.5568,21.5568,118273.0313
2006-02-14 14:15:00,26.34,26.35,26.34,26.34,80166.2106009932,21.5568,21.565,21.5568,21.5568,80166.2106
2006-02-14 14:20:00,26.34,26.34,26.34,26.34,88172.69686834903,21.5568,21.5568,21.5568,21.5568,88172.6969
2006-02-14 14:25:00,26.34,26.34,26.34,26.34,68004.45930880713,21.5568,21.5568,21.5568,21.5568,68004.4593
2006-02-14 14:30:00,26.34,26.34,26.34,26.34,374885.9835816357,21.5568,21.5568,21.5568,21.5568,374885.9836
2006-02-14 14:35:00,26.34,26.34,26.33,26.33,95267.05178879092,21.5568,21.5568,21.5486,21.5486,95267.0518
2006-02-14 14:40:00,26.34,26.34,26.32,26.32,80368.90645586296,21.5568,21.5568,21.5404,21.5404,80368.9065
2006-02-14 14:45:00,26.33,26.34,26.32,26.34,82801.25671430018,21.5486,21.5568,21.5404,21.5568,82801.2567
2006-02-14 14:50:00,26.34,26.35,26.34,26.34,138137.22509374682,21.5568,21.565,21.5568,21.5568,138137.2251
2006-02-14 14:55:00,26.34,26.34,26.33,26.34,80774.2981656025,21.5568,21.5568,21.5486,21.5568,80774.2982
2006-02-14 15:00:00,26.33,26.34,26.33,26.33,118070.33546163978,21.5486,21.5568,21.5486,21.5486,118070.3355
2006-02-14 15:05:00,26.33,26.34,26.31,26.31,87665.9572311746,21.5486,21.5568,21.5322,21.5322,87665.9572
2006-02-14 15:10:00,26.31,26.32,26.3,26.32,180602.0066889632,21.5322,21.5404,21.5241,21.5404,180602.0067
2006-02-14 15:15:00,26.31,26.33,26.31,26.32,149488.19296645382,21.5322,21.5486,21.5322,21.5404,149488.193
2006-02-14 15:20:00,26.31,26.33,26.3,26.31,174521.13104287014,21.5322,21.5486,21.5241,21.5322,174521.131
2006-02-14 15:25:00,26.31,26.33,26.3,26.32,151109.75980541194,21.5322,21.5486,21.5241,21.5404,151109.7598
2006-02-14 15:30:00,26.33,26.34,26.32,26.33,199148.6774095469,21.5486,21.5568,21.5404,21.5486,199148.6774
2006-02-14 15:35:00,26.33,26.34,26.33,26.33,182527.617310226,21.5486,21.5568,21.5486,21.5486,182527.6173
2006-02-14 15:40:00,26.33,26.35,26.33,26.34,185466.7072058376,21.5486,21.565,21.5486,21.5568,185466.7072
2006-02-14 15:45:00,26.35,26.37,26.34,26.37,742677.6122428295,21.565,21.5814,21.5568,21.5814,742677.6122
2006-02-14 15:50:00,26.37,26.37,26.35,26.36,144420.79659470962,21.5814,21.5814,21.565,21.5732,144420.7966
2006-02-14 15:55:00,26.37,26.39,26.36,26.38,310834.09344278905,21.5814,21.5977,21.5732,21.5895,310834.0934
2006-02-15 09:30:00,26.39,26.49,26.31,26.48,196310.93544137012,21.5977,21.6796,21.5322,21.6714,196310.9354
2006-02-15 09:35:00,26.46,26.55,26.4,26.46,167426.77612242827,21.655,21.7287,21.6059,21.655,167426.7761
2006-02-15 09:40:00,26.46,26.47,26.35,26.36,128205.1282051282,21.655,21.6632,21.565,21.5732,128205.1282
2006-02-15 09:45:00,26.36,26.37,26.29,26.36,132968.48079456773,21.5732,21.5814,21.5159,21.5732,132968.4808
2006-02-15 09:50:00,26.35,26.36,26.33,26.34,76010.94557616295,21.565,21.5732,21.5486,21.5568,76010.9456
2006-02-15 09:55:00,26.34,26.34,26.32,26.34,79051.38339920947,21.5568,21.5568,21.5404,21.5568,79051.3834
2006-02-15 10:00:00,26.33,26.37,26.32,26.37,151413.8035877166,21.5486,21.5814,21.5404,21.5814,151413.8036
2006-02-15 10:05:00,26.36,26.39,26.34,26.39,189216.5805209283,21.5732,21.5977,21.5568,21.5977,189216.5805
2006-02-15 10:10:00,26.39,26.42,26.37,26.38,110570.58883145836,21.5977,21.6223,21.5814,21.5895,110570.5888
2006-02-15 10:15:00,26.38,26.43,26.35,26.39,144623.49244957938,21.5895,21.6305,21.565,21.5977,144623.4924
2006-02-15 10:20:00,26.4,26.4,26.38,26.39,133069.82872200262,21.6059,21.6059,21.5895,21.5977,133069.8287
2006-02-15 10:25:00,26.39,26.41,26.37,26.41,136312.9623999189,21.5977,21.6141,21.5814,21.6141,136312.9624
2006-02-15 10:30:00,26.41,26.43,26.4,26.41,117056.85618729096,21.6141,21.6305,21.6059,21.6141,117056.8562
2006-02-15 10:35:00,26.41,26.42,26.4,26.4,92327.96189317926,21.6141,21.6223,21.6059,21.6059,92327.9619
2006-02-15 10:40:00,26.4,26.42,26.39,26.41,89388.87199756764,21.6059,21.6223,21.5977,21.6141,89388.872
2006-02-15 10:45:00,26.41,26.46,26.41,26.46,196412.28336880507,21.6141,21.655,21.6141,21.655,196412.2834
2006-02-15 10:50:00,26.45,26.45,26.4,26.42,241309.41522245863,21.6468,21.6468,21.6059,21.6223,241309.4152
2006-02-15 10:55:00,26.43,26.45,26.42,26.45,154352.89348332823,21.6305,21.6468,21.6223,21.6468,154352.8935
2006-02-15 11:00:00,26.45,26.45,26.42,26.43,158913.550217898,21.6468,21.6468,21.6223,21.6305,158913.5502
2006-02-15 11:05:00,26.43,26.45,26.43,26.45,238167.62947197727,21.6305,21.6468,21.6305,21.6468,238167.6295
2006-02-15 11:10:00,26.45,26.45,26.39,26.39,136211.614472484,21.6468,21.6468,21.5977,21.5977,136211.6145
2006-02-15 11:15:00,26.4,26.41,26.39,26.4,83814.73598864902,21.6059,21.6141,21.5977,21.6059,83814.736
2006-02-15 11:20:00,26.41,26.43,26.4,26.42,123948.51525286306,21.6141,21.6305,21.6059,21.6223,123948.5153
2006-02-15 11:25:00,26.42,26.43,26.4,26.4,236748.75848788887,21.6223,21.6305,21.6059,21.6059,236748.7585
2006-02-15 11:30:00,26.4,26.43,26.39,26.41,122833.68805107934,21.6059,21.6305,21.5977,21.6141,122833.6881
2006-02-15 11:35:00,26.41,26.42,26.4,26.4,117158.20411472584,21.6141,21.6223,21.6059,21.6059,117158.2041
2006-02-15 11:40:00,26.4,26.42,26.4,26.41,111178.67639606768,21.6059,21.6223,21.6059,21.6141,111178.6764
2006-02-15 11:45:00,26.41,26.42,26.38,26.41,134184.65592378634,21.6141,21.6223,21.5895,21.6141,134184.6559
2006-02-15 11:50:00,26.4,26.42,26.39,26.41,171075.3015100841,21.6059,21.6223,21.5977,21.6141,171075.3015
2006-02-15 11:55:00,26.41,26.42,26.4,26.41,181108.7463261376,21.6141,21.6223,21.6059,21.6141,181108.7463
2006-02-15 12:00:00,26.41,26.42,26.4,26.4,113915.07043680956,21.6141,21.6223,21.6059,21.6059,113915.0704
2006-02-15 12:05:00,26.4,26.44,26.39,26.4,110570.58883145836,21.6059,21.6386,21.5977,21.6059,110570.5888
2006-02-15 12:10:00,26.4,26.42,26.39,26.39,119691.90230059794,21.6059,21.6223,21.5977,21.5977,119691.9023
2006-02-15 12:15:00,26.39,26.4,26.36,26.37,86449.782101956,21.5977,21.6059,21.5732,21.5814,86449.7821
2006-02-15 12:20:00,26.36,26.36,26.34,26.34,88578.08857808856,21.5732,21.5732,21.5568,21.5568,88578.0886
2006-02-15 12:25:00,26.34,26.34,26.33,26.34,137022.39789196308,21.5568,21.5568,21.5486,21.5568,137022.3979
2006-02-15 12:30:00,26.34,26.34,26.32,26.33,71044.89713185364,21.5568,21.5568,21.5404,21.5486,71044.8971
2006-02-15 12:35:00,26.33,26.33,26.27,26.32,141583.05462653286,21.5486,21.5486,21.4995,21.5404,141583.0546
2006-02-15 12:40:00,26.31,26.31,26.28,26.29,73071.85568055132,21.5322,21.5322,21.5077,21.5159,73071.8557
2006-02-15 12:45:00,26.3,26.31,26.29,26.29,57261.57900070943,21.5241,21.5322,21.5159,21.5159,57261.579
2006-02-15 12:50:00,26.29,26.32,26.28,26.3,111077.3284686328,21.5159,21.5404,21.5077,21.5241,111077.3285
2006-02-15 12:55:00,26.3,26.33,26.29,26.32,53309.00983074895,21.5241,21.5486,21.5159,21.5404,53309.0098
2006-02-15 13:00:00,26.33,26.34,26.32,26.33,44897.131853653584,21.5486,21.5568,21.5404,21.5486,44897.1319
2006-02-15 13:05:00,26.34,26.34,26.29,26.3,93645.48494983275,21.5568,21.5568,21.5159,21.5241,93645.4849
2006-02-15 13:10:00,26.3,26.32,26.28,26.3,113509.67872707002,21.5241,21.5404,21.5077,21.5241,113509.6787
2006-02-15 13:15:00,26.29,26.34,26.29,26.33,197831.15435289344,21.5159,21.5568,21.5159,21.5486,197831.1544
2006-02-15 13:20:00,26.33,26.34,26.31,26.33,82294.51707712575,21.5486,21.5568,21.5322,21.5486,82294.5171
2006-02-15 13:25:00,26.33,26.34,26.33,26.34,201682.37559541903,21.5486,21.5568,21.5486,21.5568,201682.3756
2006-02-15 13:30:00,26.33,26.34,26.32,26.34,427282.8620654707,21.5486,21.5568,21.5404,21.5568,427282.8621
2006-02-15 13:35:00,26.34,26.34,26.34,26.34,76923.07692307691,21.5568,21.5568,21.5568,21.5568,76923.0769
2006-02-15 13:40:00,26.34,26.36,26.34,26.35,217188.6084929563,21.5568,21.5732,21.5568,21.565,217188.6085
2006-02-15 13:45:00,26.35,26.36,26.35,26.36,192662.4100537144,21.565,21.5732,21.565,21.5732,192662.4101
2006-02-15 13:50:00,26.36,26.38,26.34,26.38,114725.85385628862,21.5732,21.5895,21.5568,21.5895,114725.8539
2006-02-15 13:55:00,26.38,26.39,26.37,26.38,294314.381270903,21.5895,21.5977,21.5814,21.5895,294314.3813
2006-02-15 14:00:00,26.38,26.39,26.37,26.38,77429.81656025133,21.5895,21.5977,21.5814,21.5895,77429.8166
2006-02-15 14:05:00,26.39,26.39,26.38,26.38,189723.32015810272,21.5977,21.5977,21.5895,21.5895,189723.3202
2006-02-15 14:10:00,26.38,26.39,26.35,26.37,173913.04347826084,21.5895,21.5977,21.565,21.5814,173913.0435
2006-02-15 14:15:00,26.37,26.38,26.36,26.37,60099.320968886175,21.5814,21.5895,21.5732,21.5814,60099.321
2006-02-15 14:20:00,26.37,26.38,26.36,26.37,92226.6139657444,21.5814,21.5895,21.5732,21.5814,92226.614
2006-02-15 14:25:00,26.37,26.41,26.37,26.39,520218.9115232592,21.5814,21.6141,21.5814,21.5977,520218.9115
2006-02-15 14:30:00,26.39,26.4,26.38,26.39,61315.496098104784,21.5977,21.6059,21.5895,21.5977,61315.4961
2006-02-15 14:35:00,26.39,26.41,26.38,26.41,104591.06111280022,21.5977,21.6141,21.5895,21.6141,104591.0611
2006-02-15 14:40:00,26.41,26.42,26.41,26.41,112090.80774298163,21.6141,21.6223,21.6141,21.6141,112090.8077
2006-02-15 14:45:00,26.42,26.42,26.4,26.41,225803.18232492145,21.6223,21.6223,21.6059,21.6141,225803.1823
2006-02-15 14:50:00,26.42,26.43,26.42,26.43,48241.61345900476,21.6223,21.6305,21.6223,21.6305,48241.6135
2006-02-15 14:55:00,26.43,26.44,26.42,26.44,191344.88699706088,21.6305,21.6386,21.6223,21.6386,191344.887
2006-02-15 15:00:00,26.44,26.47,26.44,26.44,314077.22712070536,21.6386,21.6632,21.6386,21.6386,314077.2271
2006-02-15 15:05:00,26.44,26.47,26.44,26.46,119286.5105908584,21.6386,21.6632,21.6386,21.655,119286.5106
2006-02-15 15:10:00,26.46,26.49,26.45,26.49,117056.85618729096,21.655,21.6796,21.6468,21.6796,117056.8562
2006-02-15 15:15:00,26.49,26.49,26.48,26.48,180196.61497922364,21.6796,21.6796,21.6714,21.6714,180196.615
2006-02-15 15:20:00,26.48,26.49,26.43,26.45,159116.2460727678,21.6714,21.6796,21.6305,21.6468,159116.2461
2006-02-15 15:25:00,26.45,26.46,26.44,26.44,76619.03314077226,21.6468,21.655,21.6386,21.6386,76619.0331
2006-02-15 15:30:00,26.45,26.46,26.44,26.45,116651.46447755142,21.6468,21.655,21.6386,21.6468,116651.4645
2006-02-15 15:35:00,26.46,26.47,26.45,26.47,78645.99168946994,21.655,21.6632,21.6468,21.6632,78645.9917
2006-02-15 15:40:00,26.47,26.5,26.46,26.49,145941.01550623288,21.6632,21.6877,21.655,21.6796,145941.0155
2006-02-15 15:45:00,26.49,26.51,26.49,26.49,148373.36576467007,21.6796,21.6959,21.6796,21.6796,148373.3658
2006-02-15 15:50:00,26.49,26.52,26.47,26.5,223472.1799939191,21.6796,21.7041,21.6632,21.6877,223472.18
2006-02-15 15:55:00,26.5,26.52,26.49,26.51,296949.42738420994,21.6877,21.7041,21.6796,21.6959,296949.4274
2006-02-16 09:30:00,26.54,26.65,26.52,26.61,302118.17168338905,21.7205,21.8105,21.7041,21.7778,302118.1717
2006-02-16 09:35:00,26.61,26.63,26.55,26.59,181818.1818181818,21.7778,21.7941,21.7287,21.7614,181818.1818
2006-02-16 09:40:00,26.59,26.59,26.5,26.5,168034.86368703758,21.7614,21.7614,21.6877,21.6877,168034.8637
2006-02-16 09:45:00,26.5,26.6,26.44,26.59,103476.2339110165,21.6877,21.7696,21.6386,21.7614,103476.2339
2006-02-16 09:50:00,26.6,26.6,26.54,26.6,206344.3802574237,21.7696,21.7696,21.7205,21.7696,206344.3803
2006-02-16 09:55:00,26.6,26.62,26.58,26.59,138542.61680348634,21.7696,21.786,21.7532,21.7614,138542.6168
2006-02-16 10:00:00,26.59,26.68,26.58,26.67,365866.018039931,21.7614,21.8351,21.7532,21.8269,365866.018
2006-02-16 10:05:00,26.67,26.74,26.63,26.65,328367.284889024,21.8269,21.8842,21.7941,21.8105,328367.2849
2006-02-16 10:10:00,26.66,26.67,26.65,26.65,142495.18597344682,21.8187,21.8269,21.8105,21.8105,142495.186
2006-02-16 10:15:00,26.65,26.66,26.63,26.65,161244.55254890036,21.8105,21.8187,21.7941,21.8105,161244.5525
2006-02-16 10:20:00,26.65,26.68,26.64,26.67,104591.06111280022,21.8105,21.8351,21.8023,21.8269,104591.0611
2006-02-16 10:25:00,26.67,26.7,26.66,26.69,104287.01733049555,21.8269,21.8514,21.8187,21.8432,104287.0173
2006-02-16 10:30:00,26.69,26.7,26.63,26.66,141481.706699098,21.8432,21.8514,21.7941,21.8187,141481.7067
2006-02-16 10:35:00,26.66,26.67,26.63,26.64,98307.48961183742,21.8187,21.8269,21.7941,21.8023,98307.4896
2006-02-16 10:40:00,26.63,26.64,26.62,26.64,124455.25489003748,21.7941,21.8023,21.786,21.8023,124455.2549
2006-02-16 10:45:00,26.64,26.65,26.63,26.64,117867.63960677004,21.8023,21.8105,21.7941,21.8023,117867.6396
2006-02-16 10:50:00,26.64,26.67,26.64,26.66,109962.50126684908,21.8023,21.8269,21.8023,21.8187,109962.5013
2006-02-16 10:55:00,26.66,26.68,26.64,26.67,85537.65075504205,21.8187,21.8351,21.8023,21.8269,85537.6508
2006-02-16 11:00:00,26.67,26.7,26.67,26.7,166210.60099320966,21.8269,21.8514,21.8269,21.8514,166210.601
2006-02-16 11:05:00,26.7,26.7,26.64,26.65,99827.70852336068,21.8514,21.8514,21.8023,21.8105,99827.7085
2006-02-16 11:10:00,26.65,26.66,26.64,26.65,103982.97354819092,21.8105,21.8187,21.8023,21.8105,103982.9735
2006-02-16 11:15:00,26.65,26.66,26.64,26.65,67599.06759906758,21.8105,21.8187,21.8023,21.8105,67599.0676
2006-02-16 11:20:00,26.65,26.67,26.64,26.64,56146.7517989257,21.8105,21.8269,21.8023,21.8023,56146.7518
2006-02-16 11:25:00,26.64,26.65,26.62,26.65,192358.36627140973,21.8023,21.8105,21.786,21.8105,192358.3663
2006-02-16 11:30:00,26.64,26.65,26.62,26.63,188000.4053917097,21.8023,21.8105,21.786,21.7941,188000.4054
2006-02-16 11:35:00,26.62,26.64,26.62,26.62,81585.08158508157,21.786,21.8023,21.786,21.786,81585.0816
2006-02-16 11:40:00,26.62,26.63,26.6,26.6,65369.41319550014,21.786,21.7941,21.7696,21.7696,65369.4132
2006-02-16 11:45:00,26.6,26.63,26.6,26.63,75098.814229249,21.7696,21.7941,21.7696,21.7941,75098.8142
2006-02-16 11:50:00,26.63,26.64,26.62,26.62,43478.26086956521,21.7941,21.8023,21.786,21.786,43478.2609
2006-02-16 11:55:00,26.63,26.64,26.61,26.62,48140.26553156987,21.7941,21.8023,21.7778,21.786,48140.2655
2006-02-16 12:00:00,26.62,26.63,26.61,26.62,241106.7193675889,21.786,21.7941,21.7778,21.786,241106.7194
2006-02-16 12:05:00,26.62,26.64,26.62,26.63,58781.79791223269,21.786,21.8023,21.786,21.7941,58781.7979
2006-02-16 12:10:00,26.63,26.64,26.62,26.63,404175.5346103172,21.7941,21.8023,21.786,21.7941,404175.5346
2006-02-16 12:15:00,26.63,26.65,26.63,26.64,62024.93159014897,21.7941,21.8105,21.7941,21.8023,62024.9316
2006-02-16 12:20:00,26.65,26.65,26.62,26.65,141887.0984088375,21.8105,21.8105,21.786,21.8105,141887.0984
2006-02-16 12:25:00,26.64,26.67,26.64,26.66,51383.39920948616,21.8023,21.8269,21.8023,21.8187,51383.3992
2006-02-16 12:30:00,26.66,26.67,26.61,26.62,80976.99402047227,21.8187,21.8269,21.7778,21.786,80976.994
2006-02-16 12:35:00,26.62,26.65,26.62,26.62,139150.70436809564,21.786,21.8105,21.786,21.786,139150.7044
2006-02-16 12:40:00,26.63,26.64,26.62,26.63,39424.34377216985,21.7941,21.8023,21.786,21.7941,39424.3438
2006-02-16 12:45:00,26.63,26.64,26.61,26.62,85132.2590453025,21.7941,21.8023,21.7778,21.786,85132.259
2006-02-16 12:50:00,26.63,26.63,26.61,26.63,53410.35775818384,21.7941,21.7941,21.7778,21.7941,53410.3578
2006-02-16 12:55:00,26.63,26.65,26.62,26.65,113712.37458193976,21.7941,21.8105,21.786,21.8105,113712.3746
2006-02-16 13:00:00,26.64,26.65,26.63,26.64,129218.60747947702,21.8023,21.8105,21.7941,21.8023,129218.6075
2006-02-16 13:05:00,26.64,26.66,26.63,26.65,275565.01469544944,21.8023,21.8187,21.7941,21.8105,275565.0147
2006-02-16 13:10:00,26.65,26.66,26.64,26.65,61315.496098104784,21.8105,21.8187,21.8023,21.8105,61315.4961
2006-02-16 13:15:00,26.65,26.65,26.63,26.64,129522.65126178168,21.8105,21.8105,21.7941,21.8023,129522.6513
2006-02-16 13:20:00,26.64,26.65,26.62,26.64,64964.02148576061,21.8023,21.8105,21.786,21.8023,64964.0215
2006-02-16 13:25:00,26.64,26.65,26.64,26.65,103780.27769332116,21.8023,21.8105,21.8023,21.8105,103780.2777
2006-02-16 13:30:00,26.64,26.66,26.63,26.65,84118.77977095367,21.8023,21.8187,21.7941,21.8105,84118.7798
2006-02-16 13:35:00,26.65,26.65,26.63,26.64,183541.0965845748,21.8105,21.8105,21.7941,21.8023,183541.0966
2006-02-16 13:40:00,26.65,26.65,26.63,26.64,87463.26137630484,21.8105,21.8105,21.7941,21.8023,87463.2614
2006-02-16 13:45:00,26.64,26.65,26.64,26.64,57565.62278301408,21.8023,21.8105,21.8023,21.8023,57565.6228
2006-02-16 13:50:00,26.64,26.65,26.61,26.63,195094.7603121516,21.8023,21.8105,21.7778,21.7941,195094.7603
2006-02-16 13:55:00,26.62,26.64,26.59,26.61,120705.38157494678,21.786,21.8023,21.7614,21.7778,120705.3816
2006-02-16 14:00:00,26.61,26.64,26.6,26.64,106719.3675889328,21.7778,21.8023,21.7696,21.8023,106719.3676
2006-02-16 14:05:00,26.64,26.64,26.63,26.63,36890.64558629775,21.8023,21.8023,21.7941,21.7941,36890.6456
2006-02-16 14:10:00,26.64,26.64,26.61,26.61,47734.87382183033,21.8023,21.8023,21.7778,21.7778,47734.8738
2006-02-16 14:15:00,26.61,26.64,26.61,26.63,180399.31083409343,21.7778,21.8023,21.7778,21.7941,180399.3108
2006-02-16 14:20:00,26.63,26.64,26.61,26.61,42363.433667781486,21.7941,21.8023,21.7778,21.7778,42363.4337
2006-02-16 14:25:00,26.62,26.62,26.59,26.59,50369.91993513732,21.786,21.786,21.7614,21.7614,50369.9199
2006-02-16 14:30:00,26.59,26.6,26.57,26.58,87868.65308604437,21.7614,21.7696,21.745,21.7532,87868.6531
2006-02-16 14:35:00,26.58,26.64,26.58,26.63,153542.11006384916,21.7532,21.8023,21.7532,21.7941,153542.1101
2006-02-16 14:40:00,26.62,26.63,26.6,26.62,109658.45748454444,21.786,21.7941,21.7696,21.786,109658.4575
2006-02-16 14:45:00,26.62,26.63,26.61,26.62,80976.99402047227,21.786,21.7941,21.7778,21.786,80976.994
2006-02-16 14:50:00,26.63,26.63,26.61,26.61,68511.19894598154,21.7941,21.7941,21.7778,21.7778,68511.1989
2006-02-16 14:55:00,26.62,26.63,26.59,26.61,178473.70021283062,21.786,21.7941,21.7614,21.7778,178473.7002
2006-02-16 15:00:00,26.61,26.62,26.58,26.58,141380.3587716631,21.7778,21.786,21.7532,21.7532,141380.3588
2006-02-16 15:05:00,26.58,26.61,26.57,26.6,147359.88649032125,21.7532,21.7778,21.745,21.7696,147359.8865
2006-02-16 15:10:00,26.6,26.61,26.59,26.6,84422.82355325832,21.7696,21.7778,21.7614,21.7696,84422.8236
2006-02-16 15:15:00,26.61,26.62,26.6,26.62,93138.74531265834,21.7778,21.786,21.7696,21.786,93138.7453
2006-02-16 15:20:00,26.62,26.64,26.61,26.63,210195.6014999493,21.786,21.8023,21.7778,21.7941,210195.6015
2006-02-16 15:25:00,26.63,26.64,26.63,26.63,218607.47947704463,21.7941,21.8023,21.7941,21.7941,218607.4795
2006-02-16 15:30:00,26.64,26.66,26.63,26.65,126380.86551130028,21.8023,21.8187,21.7941,21.8105,126380.8655
2006-02-16 15:35:00,26.64,26.66,26.64,26.66,219215.567041654,21.8023,21.8187,21.8023,21.8187,219215.567
2006-02-16 15:40:00,26.65,26.71,26.65,26.68,209080.7742981656,21.8105,21.8596,21.8105,21.8351,209080.7743
2006-02-16 15:45:00,26.68,26.72,26.67,26.71,130029.39089895607,21.8351,21.8678,21.8269,21.8596,130029.3909
2006-02-16 15:50:00,26.71,26.72,26.68,26.69,207965.94709638183,21.8596,21.8678,21.8351,21.8432,207965.9471
2006-02-16 15:55:00,26.68,26.73,26.68,26.69,305057.2615790007,21.8351,21.876,21.8351,21.8432,305057.2616
2006-02-17 09:30:00,26.69,26.78,26.65,26.69,937873.720482416,21.8432,21.9169,21.8105,21.8432,937873.7205
2006-02-17 09:35:00,26.69,26.71,26.63,26.63,278098.71288132155,21.8432,21.8596,21.7941,21.7941,278098.7129
2006-02-17 09:40:00,26.64,26.83,26.55,26.61,128610.51991486772,21.8023,21.9578,21.7287,21.7778,128610.5199
2006-02-17 09:45:00,26.62,26.62,26.55,26.57,77429.81656025133,21.786,21.786,21.7287,21.745,77429.8166
2006-02-17 09:50:00,26.58,26.58,26.53,26.54,38917.60413499543,21.7532,21.7532,21.7123,21.7205,38917.6041
2006-02-17 09:55:00,26.55,26.61,26.54,26.55,92632.00567548392,21.7287,21.7778,21.7205,21.7287,92632.0057
2006-02-17 10:00:00,26.55,26.57,26.54,26.55,61011.45231580013,21.7287,21.745,21.7205,21.7287,61011.4523
2006-02-17 10:05:00,26.55,26.57,26.53,26.57,106313.97587919324,21.7287,21.745,21.7123,21.745,106313.9759
2006-02-17 10:10:00,26.57,26.57,26.53,26.55,92530.65774804904,21.745,21.745,21.7123,21.7287,92530.6577
2006-02-17 10:15:00,26.54,26.58,26.54,26.55,99016.9251038816,21.7205,21.7532,21.7205,21.7287,99016.9251
2006-02-17 10:20:00,26.55,26.56,26.52,26.54,138846.660585791,21.7287,21.7368,21.7041,21.7205,138846.6606
2006-02-17 10:25:00,26.54,26.59,26.53,26.59,169149.6908888213,21.7205,21.7614,21.7123,21.7614,169149.6909
2006-02-17 10:30:00,26.59,26.6,26.58,26.59,67903.11138137223,21.7614,21.7696,21.7532,21.7614,67903.1114
2006-02-17 10:35:00,26.59,26.59,26.56,26.57,161143.20462146547,21.7614,21.7614,21.7368,21.745,161143.2046
2006-02-17 10:40:00,26.57,26.57,26.56,26.56,21688.456471065165,21.745,21.745,21.7368,21.7368,21688.4565
2006-02-17 10:45:00,26.57,26.57,26.56,26.56,30911.1178676396,21.745,21.745,21.7368,21.7368,30911.1179
2006-02-17 10:50:00,26.57,26.57,26.54,26.56,62937.062937062925,21.745,21.745,21.7205,21.7368,62937.0629
2006-02-17 10:55:00,26.56,26.56,26.54,26.54,36586.6018039931,21.7368,21.7368,21.7205,21.7205,36586.6018
2006-02-17 11:00:00,26.55,26.57,26.55,26.56,75504.20593898854,21.7287,21.745,21.7287,21.7368,75504.2059
2006-02-17 11:05:00,26.56,26.57,26.53,26.54,102158.71085436302,21.7368,21.745,21.7123,21.7205,102158.7109
2006-02-17 11:10:00,26.55,26.55,26.53,26.55,96381.87899057462,21.7287,21.7287,21.7123,21.7287,96381.879
2006-02-17 11:15:00,26.55,26.58,26.54,26.57,123137.731833384,21.7287,21.7532,21.7205,21.745,123137.7318
2006-02-17 11:20:00,26.57,26.57,26.55,26.56,61011.45231580013,21.745,21.745,21.7287,21.7368,61011.4523
2006-02-17 11:25:00,26.56,26.57,26.55,26.56,111381.37225093743,21.7368,21.745,21.7287,21.7368,111381.3723
2006-02-17 11:30:00,26.56,26.56,26.52,26.52,55133.27252457686,21.7368,21.7368,21.7041,21.7041,55133.2725
2006-02-17 11:35:00,26.52,26.53,26.51,26.51,37093.34144116752,21.7041,21.7123,21.6959,21.6959,37093.3414
2006-02-17 11:40:00,26.51,26.52,26.47,26.49,104084.3214756258,21.6959,21.7041,21.6632,21.6796,104084.3215
2006-02-17 11:45:00,26.49,26.53,26.48,26.53,92327.96189317926,21.6796,21.7123,21.6714,21.7123,92327.9619
2006-02-17 11:50:00,26.52,26.53,26.48,26.49,74794.77044694434,21.7041,21.7123,21.6714,21.6796,74794.7704
2006-02-17 11:55:00,26.49,26.5,26.48,26.49,46214.65491030708,21.6796,21.6877,21.6714,21.6796,46214.6549
2006-02-17 12:00:00,26.5,26.51,26.49,26.5,103982.97354819092,21.6877,21.6959,21.6796,21.6877,103982.9735
2006-02-17 12:05:00,26.5,26.52,26.49,26.52,62531.67122732339,21.6877,21.7041,21.6796,21.7041,62531.6712
2006-02-17 12:10:00,26.51,26.52,26.49,26.49,33140.772271207046,21.6959,21.7041,21.6796,21.6796,33140.7723
2006-02-17 12:15:00,26.49,26.52,26.49,26.51,71855.68055133271,21.6796,21.7041,21.6796,21.6959,71855.6806
2006-02-17 12:20:00,26.51,26.52,26.49,26.51,49052.39687848383,21.6959,21.7041,21.6796,21.6959,49052.3969
2006-02-17 12:25:00,26.51,26.52,26.49,26.49,23310.023310023305,21.6959,21.7041,21.6796,21.6796,23310.0233
2006-02-17 12:30:00,26.49,26.5,26.49,26.49,26147.76527820005,21.6796,21.6877,21.6796,21.6796,26147.7653
2006-02-17 12:35:00,26.49,26.51,26.49,26.5,63545.15050167223,21.6796,21.6959,21.6796,21.6877,63545.1505
2006-02-17 12:40:00,26.5,26.51,26.49,26.5,50369.91993513732,21.6877,21.6959,21.6796,21.6877,50369.9199
2006-02-17 12:45:00,26.51,26.52,26.49,26.5,69220.63443802574,21.6959,21.7041,21.6796,21.6877,69220.6344
2006-02-17 12:50:00,26.5,26.52,26.49,26.49,31012.465795074484,21.6877,21.7041,21.6796,21.6796,31012.4658
2006-02-17 12:55:00,26.5,26.5,26.49,26.5,25539.67771359076,21.6877,21.6877,21.6796,21.6877,25539.6777
2006-02-17 13:00:00,26.49,26.52,26.49,26.52,65774.80490523968,21.6796,21.7041,21.6796,21.7041,65774.8049
2006-02-17 13:05:00,26.51,26.53,26.5,26.52,74389.37873720481,21.6959,21.7123,21.6877,21.7041,74389.3787
2006-02-17 13:10:00,26.52,26.52,26.51,26.52,50775.311644876856,21.7041,21.7041,21.6959,21.7041,50775.3116
2006-02-17 13:15:00,26.52,26.54,26.51,26.53,138441.26887605147,21.7041,21.7205,21.6959,21.7123,138441.2689
2006-02-17 13:20:00,26.53,26.55,26.53,26.54,104591.06111280022,21.7123,21.7287,21.7123,21.7205,104591.0611
2006-02-17 13:25:00,26.55,26.57,26.54,26.57,142292.49011857706,21.7287,21.745,21.7205,21.745,142292.4901
2006-02-17 13:30:00,26.56,26.57,26.55,26.56,69828.72200263504,21.7368,21.745,21.7287,21.7368,69828.722
2006-02-17 13:35:00,26.55,26.6,26.55,26.6,149690.88882132358,21.7287,21.7696,21.7287,21.7696,149690.8888
2006-02-17 13:40:00,26.59,26.62,26.59,26.6,148170.66990980032,21.7614,21.786,21.7614,21.7696,148170.6699
2006-02-17 13:45:00,26.6,26.62,26.59,26.6,146954.4947805817,21.7696,21.786,21.7614,21.7696,146954.4948
2006-02-17 13:50:00,26.62,26.62,26.59,26.6,61518.19195297455,21.786,21.786,21.7614,21.7696,61518.192
2006-02-17 13:55:00,26.6,26.6,26.58,26.59,89490.21992500252,21.7696,21.7696,21.7532,21.7614,89490.2199
2006-02-17 14:00:00,26.58,26.59,26.56,26.56,94861.66007905136,21.7532,21.7614,21.7368,21.7368,94861.6601
2006-02-17 14:05:00,26.56,26.6,26.56,26.59,43376.91294213033,21.7368,21.7696,21.7368,21.7614,43376.9129
2006-02-17 14:10:00,26.59,26.6,26.57,26.58,80470.25438329786,21.7614,21.7696,21.745,21.7532,80470.2544
2006-02-17 14:15:00,26.57,26.58,26.56,26.57,35471.77460220938,21.745,21.7532,21.7368,21.745,35471.7746
2006-02-17 14:20:00,26.57,26.58,26.54,26.54,131448.26188304447,21.745,21.7532,21.7205,21.7205,131448.2619
2006-02-17 14:25:00,26.55,26.55,26.52,26.53,69524.67822033039,21.7287,21.7287,21.7041,21.7123,69524.6782
2006-02-17 14:30:00,26.53,26.54,26.52,26.53,92125.2660383095,21.7123,21.7205,21.7041,21.7123,92125.266
2006-02-17 14:35:00,26.53,26.54,26.53,26.53,60302.01682375594,21.7123,21.7205,21.7123,21.7123,60302.0168
2006-02-17 14:40:00,26.54,26.55,26.53,26.55,64761.32563089084,21.7205,21.7287,21.7123,21.7287,64761.3256
2006-02-17 14:45:00,26.54,26.56,26.54,26.56,45099.82770852336,21.7205,21.7368,21.7205,21.7368,45099.8277
2006-02-17 14:50:00,26.56,26.58,26.55,26.57,83003.95256916995,21.7368,21.7532,21.7287,21.745,83003.9526
2006-02-17 14:55:00,26.57,26.58,26.56,26.57,35370.4266747745,21.745,21.7532,21.7368,21.745,35370.4267
2006-02-17 15:00:00,26.58,26.58,26.55,26.56,52194.18262896523,21.7532,21.7532,21.7287,21.7368,52194.1826
2006-02-17 15:05:00,26.55,26.57,26.55,26.56,28174.72382689773,21.7287,21.745,21.7287,21.7368,28174.7238
2006-02-17 15:10:00,26.55,26.56,26.54,26.55,62937.062937062925,21.7287,21.7368,21.7205,21.7287,62937.0629
2006-02-17 15:15:00,26.54,26.56,26.53,26.54,120502.685720077,21.7205,21.7368,21.7123,21.7205,120502.6857
2006-02-17 15:20:00,26.55,26.55,26.53,26.53,77936.55619742574,21.7287,21.7287,21.7123,21.7123,77936.5562
2006-02-17 15:25:00,26.53,26.54,26.52,26.53,45809.26320056754,21.7123,21.7205,21.7041,21.7123,45809.2632
2006-02-17 15:30:00,26.54,26.55,26.52,26.53,86247.08624708623,21.7205,21.7287,21.7041,21.7123,86247.0862
2006-02-17 15:35:00,26.53,26.54,26.52,26.52,118577.0750988142,21.7123,21.7205,21.7041,21.7041,118577.0751
2006-02-17 15:40:00,26.52,26.56,26.52,26.56,143103.27353805612,21.7041,21.7368,21.7041,21.7368,143103.2735
2006-02-17 15:45:00,26.55,26.56,26.52,26.52,106212.62795175838,21.7287,21.7368,21.7041,21.7041,106212.628
2006-02-17 15:50:00,26.52,26.54,26.52,26.53,68612.54687341643,21.7041,21.7205,21.7041,21.7123,68612.5469
2006-02-17 15:55:00,26.53,26.55,26.5,26.53,158913.550217898,21.7123,21.7287,21.6877,21.7123,158913.5502
2006-02-21 09:30:00,26.16,26.68,26.16,26.65,285395.76365663315,21.4095,21.8351,21.4095,21.8105,285395.7637
2006-02-21 09:35:00,26.63,26.65,26.6,26.64,215567.0416539981,21.7941,21.8105,21.7696,21.8023,215567.0417
2006-02-21 09:40:00,26.65,26.68,26.65,26.66,232998.88517279812,21.8105,21.8351,21.8105,21.8187,232998.8852
2006-02-21 09:45:00,26.67,26.73,26.67,26.73,207864.59916894697,21.8269,21.876,21.8269,21.876,207864.5992
2006-02-21 09:50:00,26.73,26.74,26.69,26.72,170669.90980034455,21.876,21.8842,21.8432,21.8678,170669.9098
2006-02-21 09:55:00,26.72,26.76,26.72,26.76,130232.08675382586,21.8678,21.9005,21.8678,21.9005,130232.0868
2006-02-21 10:00:00,26.76,26.84,26.74,26.74,316205.5335968379,21.9005,21.966,21.8842,21.8842,316205.5336
2006-02-21 10:05:00,26.75,26.81,26.73,26.81,230667.88284179583,21.8923,21.9414,21.876,21.9414,230667.8828
2006-02-21 10:10:00,26.81,26.86,26.79,26.85,181615.485963312,21.9414,21.9824,21.9251,21.9742,181615.486
2006-02-21 10:15:00,26.85,26.88,26.49,26.88,218303.43569474,21.9742,21.9987,21.6796,21.9987,218303.4357
2006-02-21 10:20:00,26.88,26.88,26.83,26.83,189621.97223066783,21.9987,21.9987,21.9578,21.9578,189621.9722
2006-02-21 10:25:00,26.83,26.84,26.78,26.79,156886.59166920034,21.9578,21.966,21.9169,21.9251,156886.5917
2006-02-21 10:30:00,26.8,26.81,26.78,26.79,128610.51991486772,21.9333,21.9414,21.9169,21.9251,128610.5199
2006-02-21 10:35:00,26.79,26.8,26.76,26.76,237255.4981250633,21.9251,21.9333,21.9005,21.9005,237255.4981
2006-02-21 10:40:00,26.77,26.77,26.75,26.77,96584.5748454444,21.9087,21.9087,21.8923,21.9087,96584.5748
2006-02-21 10:45:00,26.76,26.77,26.74,26.74,326644.37012263096,21.9005,21.9087,21.8842,21.8842,326644.3701
2006-02-21 10:50:00,26.75,26.78,26.74,26.76,264619.438532482,21.8923,21.9169,21.8842,21.9005,264619.4385
2006-02-21 10:55:00,26.75,26.77,26.75,26.76,101956.01499949324,21.8923,21.9087,21.8923,21.9005,101956.015
2006-02-21 11:00:00,26.76,26.77,26.75,26.75,99523.66474105604,21.9005,21.9087,21.8923,21.8923,99523.6647
2006-02-21 11:05:00,26.75,26.79,26.75,26.78,90402.35127191649,21.8923,21.9251,21.8923,21.9169,90402.3513
2006-02-21 11:10:00,26.78,26.78,26.76,26.77,125468.73416438632,21.9169,21.9169,21.9005,21.9087,125468.7342
2006-02-21 11:15:00,26.77,26.8,26.77,26.8,127292.99685821425,21.9087,21.9333,21.9087,21.9333,127292.9969
2006-02-21 11:20:00,26.79,26.8,26.77,26.79,128813.2157697375,21.9251,21.9333,21.9087,21.9251,128813.2158
2006-02-21 11:25:00,26.78,26.79,26.78,26.78,55741.36008918616,21.9169,21.9251,21.9169,21.9169,55741.3601
2006-02-21 11:30:00,26.78,26.84,26.78,26.83,127698.38856795376,21.9169,21.966,21.9169,21.9578,127698.3886
2006-02-21 11:35:00,26.83,26.89,26.83,26.88,111381.37225093743,21.9578,22.0069,21.9578,21.9987,111381.3723
2006-02-21 11:40:00,26.88,26.89,26.86,26.88,306982.87220026343,21.9987,22.0069,21.9824,21.9987,306982.8722
2006-02-21 11:45:00,26.88,26.89,26.87,26.88,90301.0033444816,21.9987,22.0069,21.9906,21.9987,90301.0033
2006-02-21 11:50:00,26.88,26.92,26.88,26.91,196919.02300597948,21.9987,22.0315,21.9987,22.0233,196919.023
2006-02-21 11:55:00,26.92,26.92,26.89,26.9,111888.11188811187,22.0315,22.0315,22.0069,22.0151,111888.1119
2006-02-21 12:00:00,26.89,26.89,26.86,26.87,143711.36110266545,22.0069,22.0069,21.9824,21.9906,143711.3611
2006-02-21 12:05:00,26.87,26.89,26.87,26.88,71957.02847876759,21.9906,22.0069,21.9906,21.9987,71957.0285
2006-02-21 12:10:00,26.89,26.9,26.87,26.89,116752.8124049863,22.0069,22.0151,21.9906,22.0069,116752.8124
2006-02-21 12:15:00,26.9,26.92,26.89,26.91,53004.9660484443,22.0151,22.0315,22.0069,22.0233,53004.966
2006-02-21 12:20:00,26.9,26.92,26.89,26.91,264416.7426776122,22.0151,22.0315,22.0069,22.0233,264416.7427
2006-02-21 12:25:00,26.91,26.91,26.85,26.86,144116.75281240497,22.0233,22.0233,21.9742,21.9824,144116.7528
2006-02-21 12:30:00,26.86,26.89,26.84,26.89,132259.04530252353,21.9824,22.0069,21.966,22.0069,132259.0453
2006-02-21 12:35:00,26.89,26.89,26.87,26.88,67801.76345393735,22.0069,22.0069,21.9906,21.9987,67801.7635
2006-02-21 12:40:00,26.87,26.88,26.87,26.87,54018.44532279314,21.9906,21.9987,21.9906,21.9906,54018.4453
2006-02-21 12:45:00,26.87,26.89,26.87,26.88,72767.81189824667,21.9906,22.0069,21.9906,21.9987,72767.8119
2006-02-21 12:50:00,26.89,26.9,26.88,26.9,125772.77794669096,22.0069,22.0151,21.9987,22.0151,125772.7779
2006-02-21 12:55:00,26.89,26.9,26.88,26.89,91821.22225600484,22.0069,22.0151,21.9987,22.0069,91821.2223
2006-02-21 13:00:00,26.88,26.91,26.88,26.91,119387.85851829327,21.9987,22.0233,21.9987,22.0233,119387.8585
2006-02-21 13:05:00,26.91,26.92,26.89,26.89,106212.62795175838,22.0233,22.0315,22.0069,22.0069,106212.628
2006-02-21 13:10:00,26.9,26.9,26.84,26.85,287929.46184250526,22.0151,22.0151,21.966,21.9742,287929.4618
2006-02-21 13:15:00,26.84,26.88,26.84,26.84,53207.66190331407,21.966,21.9987,21.966,21.966,53207.6619
2006-02-21 13:20:00,26.85,26.85,26.78,26.79,74997.46630181411,21.9742,21.9742,21.9169,21.9251,74997.4663
2006-02-21 13:25:00,26.79,26.82,26.79,26.81,313367.7916286612,21.9251,21.9496,21.9251,21.9414,313367.7916
2006-02-21 13:30:00,26.81,26.83,26.8,26.81,102766.79841897232,21.9414,21.9578,21.9333,21.9414,102766.7984
2006-02-21 13:35:00,26.81,26.84,26.78,26.81,100435.79608796998,21.9414,21.966,21.9169,21.9414,100435.7961
2006-02-21 13:40:00,26.82,26.82,26.79,26.79,56248.09972636059,21.9496,21.9496,21.9251,21.9251,56248.0997
2006-02-21 13:45:00,26.79,26.8,26.74,26.79,157494.67923380964,21.9251,21.9333,21.8842,21.9251,157494.6792
2006-02-21 13:50:00,26.8,26.8,26.76,26.78,79659.47096381878,21.9333,21.9333,21.9005,21.9169,79659.471
2006-02-21 13:55:00,26.78,26.8,26.77,26.79,53917.09739535826,21.9169,21.9333,21.9087,21.9251,53917.0974
2006-02-21 14:00:00,26.8,26.86,26.79,26.83,161649.94425863988,21.9333,21.9824,21.9251,21.9578,161649.9443
2006-02-21 14:05:00,26.83,26.83,26.79,26.79,72261.07226107224,21.9578,21.9578,21.9251,21.9251,72261.0723
2006-02-21 14:10:00,26.79,26.83,26.77,26.78,129725.34711665144,21.9251,21.9578,21.9087,21.9169,129725.3471
2006-02-21 14:15:00,26.77,26.79,26.74,26.79,74389.37873720481,21.9087,21.9251,21.8842,21.9251,74389.3787
2006-02-21 14:20:00,26.79,26.81,26.78,26.79,119894.5981554677,21.9251,21.9414,21.9169,21.9251,119894.5982
2006-02-21 14:25:00,26.79,26.82,26.78,26.81,96989.96655518391,21.9251,21.9496,21.9169,21.9414,96989.9666
2006-02-21 14:30:00,26.81,26.83,26.81,26.83,59085.84169453734,21.9414,21.9578,21.9414,21.9578,59085.8417
2006-02-21 14:35:00,26.82,26.82,26.79,26.79,59288.53754940711,21.9496,21.9496,21.9251,21.9251,59288.5375
2006-02-21 14:40:00,26.79,26.84,26.78,26.82,88983.4802878281,21.9251,21.966,21.9169,21.9496,88983.4803
2006-02-21 14:45:00,26.82,26.82,26.8,26.8,86044.39039221646,21.9496,21.9496,21.9333,21.9333,86044.3904
2006-02-21 14:50:00,26.81,26.81,26.78,26.78,108442.28235532582,21.9414,21.9414,21.9169,21.9169,108442.2824
2006-02-21 14:55:00,26.78,26.8,26.77,26.77,90098.30748961182,21.9169,21.9333,21.9087,21.9087,90098.3075
2006-02-21 15:00:00,26.78,26.8,26.78,26.79,92936.04945778855,21.9169,21.9333,21.9169,21.9251,92936.0495
2006-02-21 15:05:00,26.79,26.81,26.78,26.81,80470.25438329786,21.9251,21.9414,21.9169,21.9414,80470.2544
2006-02-21 15:10:00,26.8,26.82,26.8,26.82,92125.2660383095,21.9333,21.9496,21.9333,21.9496,92125.266
2006-02-21 15:15:00,26.82,26.83,26.79,26.81,84118.77977095367,21.9496,21.9578,21.9251,21.9414,84118.7798
2006-02-21 15:20:00,26.8,26.82,26.8,26.81,108340.93442789093,21.9333,21.9496,21.9333,21.9414,108340.9344
2006-02-21 15:25:00,26.81,26.83,26.8,26.82,80976.99402047227,21.9414,21.9578,21.9333,21.9496,80976.994
2006-02-21 15:30:00,26.82,26.83,26.81,26.83,66686.93625215364,21.9496,21.9578,21.9414,21.9578,66686.9363
2006-02-21 15:35:00,26.82,26.83,26.81,26.82,87767.3051586095,21.9496,21.9578,21.9414,21.9496,87767.3052
2006-02-21 15:40:00,26.82,26.83,26.81,26.82,99726.3605959258,21.9496,21.9578,21.9414,21.9496,99726.3606
2006-02-21 15:45:00,26.82,26.83,26.82,26.83,141988.4463362724,21.9496,21.9578,21.9496,21.9578,141988.4463
2006-02-21 15:50:00,26.83,26.83,26.79,26.8,133576.56835917704,21.9578,21.9578,21.9251,21.9333,133576.5684
2006-02-21 15:55:00,26.8,26.82,26.79,26.8,177460.22093848177,21.9333,21.9496,21.9251,21.9333,177460.2209
2006-02-22 09:30:00,26.87,26.91,26.79,26.89,238978.4128914564,21.9906,22.0233,21.9251,22.0069,238978.4129
2006-02-22 09:35:00,26.89,27.04,26.89,27.03,177054.82922874225,22.0069,22.1297,22.0069,22.1215,177054.8292
2006-02-22 09:40:00,27.04,27.07,26.97,26.99,207965.94709638183,22.1297,22.1542,22.0724,22.0888,207965.9471
2006-02-22 09:45:00,26.99,27.0,26.94,26.96,424850.5118070335,22.0888,22.0969,22.0478,22.0642,424850.5118
2006-02-22 09:50:00,26.96,27.0,26.92,26.98,167730.81990473293,22.0642,22.0969,22.0315,22.0806,167730.8199
2006-02-22 09:55:00,26.97,27.0,26.97,26.98,125063.3424546468,22.0724,22.0969,22.0724,22.0806,125063.3425
2006-02-22 10:00:00,26.98,26.99,26.95,26.96,136819.70203709332,22.0806,22.0888,22.056,22.0642,136819.702
2006-02-22 10:05:00,26.97,26.98,26.96,26.97,125671.43001925608,22.0724,22.0806,22.0642,22.0724,125671.43
2006-02-22 10:10:00,26.97,26.97,26.93,26.94,139150.70436809564,22.0724,22.0724,22.0397,22.0478,139150.7044
2006-02-22 10:15:00,26.95,26.95,26.91,26.92,170264.518090605,22.056,22.056,22.0233,22.0315,170264.5181
2006-02-22 10:20:00,26.92,26.96,26.91,26.94,275058.27505827503,22.0315,22.0642,22.0233,22.0478,275058.2751
2006-02-22 10:25:00,26.94,26.96,26.94,26.94,64862.673558325725,22.0478,22.0642,22.0478,22.0478,64862.6736
2006-02-22 10:30:00,26.94,26.95,26.92,26.92,140062.8357150096,22.0478,22.056,22.0315,22.0315,140062.8357
2006-02-22 10:35:00,26.92,26.94,26.92,26.93,56957.53521840477,22.0315,22.0478,22.0315,22.0397,56957.5352
2006-02-22 10:40:00,26.92,26.93,26.91,26.92,91010.43883652578,22.0315,22.0397,22.0233,22.0315,91010.4388
2006-02-22 10:45:00,26.92,26.95,26.92,26.93,173203.60798621667,22.0315,22.056,22.0315,22.0397,173203.608
2006-02-22 10:50:00,26.93,26.95,26.93,26.94,71247.59298672341,22.0397,22.056,22.0397,22.0478,71247.593
2006-02-22 10:55:00,26.94,26.96,26.94,26.95,84726.86733556297,22.0478,22.0642,22.0478,22.056,84726.8673
2006-02-22 11:00:00,26.95,26.97,26.94,26.97,105401.8445322793,22.056,22.0724,22.0478,22.0724,105401.8445
2006-02-22 11:05:00,26.97,26.97,26.96,26.97,27161.24455254889,22.0724,22.0724,22.0642,22.0724,27161.2446
2006-02-22 11:10:00,26.97,26.98,26.96,26.96,121313.46913955608,22.0724,22.0806,22.0642,22.0642,121313.4691
2006-02-22 11:15:00,26.96,26.96,26.94,26.95,45707.915273132654,22.0642,22.0642,22.0478,22.056,45707.9153
2006-02-22 11:20:00,26.95,26.99,26.95,26.98,95672.44349853044,22.056,22.0888,22.056,22.0806,95672.4435
2006-02-22 11:25:00,26.99,27.01,26.98,27.0,77429.81656025133,22.0888,22.1051,22.0806,22.0969,77429.8166
2006-02-22 11:30:00,27.01,27.03,27.0,27.03,91111.78676396066,22.1051,22.1215,22.0969,22.1215,91111.7868
2006-02-22 11:35:00,27.03,27.05,27.02,27.03,102361.40670923278,22.1215,22.1379,22.1133,22.1215,102361.4067
2006-02-22 11:40:00,27.03,27.03,26.98,26.99,102462.75463666768,22.1215,22.1215,22.0806,22.0888,102462.7546
2006-02-22 11:45:00,27.0,27.0,26.96,26.99,100739.83987027463,22.0969,22.0969,22.0642,22.0888,100739.8399
2006-02-22 11:50:00,26.98,27.0,26.96,26.98,156683.89581433058,22.0806,22.0969,22.0642,22.0806,156683.8958
2006-02-22 11:55:00,26.98,27.0,26.98,26.99,50876.659572311735,22.0806,22.0969,22.0806,22.0888,50876.6596
2006-02-22 12:00:00,26.99,27.03,26.98,27.02,147765.2782000608,22.0888,22.1215,22.0806,22.1133,147765.2782
2006-02-22 12:05:00,27.02,27.03,27.0,27.02,112496.19945272118,22.1133,22.1215,22.0969,22.1133,112496.1995
2006-02-22 12:10:00,27.02,27.07,27.02,27.06,202594.50694233296,22.1133,22.1542,22.1133,22.1461,202594.5069
2006-02-22 12:15:00,27.05,27.09,27.03,27.03,134184.65592378634,22.1379,22.1706,22.1215,22.1215,134184.6559
2006-02-22 12:20:00,27.04,27.07,27.02,27.05,183743.79243944457,22.1297,22.1542,22.1133,22.1379,183743.7924
2006-02-22 12:25:00,27.06,27.06,27.04,27.04,26147.76527820005,22.1461,22.1461,22.1297,22.1297,26147.7653
2006-02-22 12:30:00,27.05,27.05,27.03,27.03,65977.50076010944,22.1379,22.1379,22.1215,22.1215,65977.5008
2006-02-22 12:35:00,27.03,27.04,27.02,27.03,27059.89662511401,22.1215,22.1297,22.1133,22.1215,27059.8966
2006-02-22 12:40:00,27.03,27.05,27.02,27.03,50673.96371744197,22.1215,22.1379,22.1133,22.1215,50673.9637
2006-02-22 12:45:00,27.03,27.05,27.03,27.04,78848.6875443397,22.1215,22.1379,22.1215,22.1297,78848.6875
2006-02-22 12:50:00,27.04,27.04,27.02,27.03,31519.205432248906,22.1297,22.1297,22.1133,22.1215,31519.2054
2006-02-22 12:55:00,27.03,27.03,27.01,27.02,76112.29350359784,22.1215,22.1215,22.1051,22.1133,76112.2935
2006-02-22 13:00:00,27.02,27.05,27.02,27.03,124961.9945272119,22.1133,22.1379,22.1133,22.1215,124961.9945
2006-02-22 13:05:00,27.03,27.05,26.98,26.99,111786.76396067698,22.1215,22.1379,22.0806,22.0888,111786.764
2006-02-22 13:10:00,26.98,27.04,26.98,27.04,125671.43001925608,22.0806,22.1297,22.0806,22.1297,125671.43
2006-02-22 13:15:00,27.04,27.08,27.03,27.06,274754.23127597035,22.1297,22.1624,22.1215,22.1461,274754.2313
2006-02-22 13:20:00,27.05,27.06,27.04,27.04,63038.41086449781,22.1379,22.1461,22.1297,22.1297,63038.4109
2006-02-22 13:25:00,27.05,27.09,27.04,27.08,112192.15567041653,22.1379,22.1706,22.1297,22.1624,112192.1557
2006-02-22 13:30:00,27.09,27.09,27.07,27.07,80368.90645586296,22.1706,22.1706,22.1542,22.1542,80368.9065
2006-02-22 13:35:00,27.07,27.1,27.06,27.08,113813.72250937468,22.1542,22.1788,22.1461,22.1624,113813.7225
2006-02-22 13:40:00,27.08,27.09,27.05,27.08,128306.47613256308,22.1624,22.1706,22.1379,22.1624,128306.4761
2006-02-22 13:45:00,27.07,27.08,27.07,27.08,644876.8622681665,22.1542,22.1624,22.1542,22.1624,644876.8623
2006-02-22 13:50:00,27.08,27.08,27.07,27.07,194790.7165298469,22.1624,22.1624,22.1542,22.1542,194790.7165
2006-02-22 13:55:00,27.07,27.08,27.06,27.08,75605.55386642342,22.1542,22.1624,22.1461,22.1624,75605.5539
2006-02-22 14:00:00,27.08,27.09,27.08,27.09,93544.13702239787,22.1624,22.1706,22.1624,22.1706,93544.137
2006-02-22 14:05:00,27.09,27.1,27.08,27.09,76923.07692307691,22.1706,22.1788,22.1624,22.1706,76923.0769
2006-02-22 14:10:00,27.09,27.09,27.08,27.08,135603.5269078747,22.1706,22.1706,22.1624,22.1624,135603.5269
2006-02-22 14:15:00,27.08,27.08,27.04,27.04,78544.64376203505,22.1624,22.1624,22.1297,22.1297,78544.6438
2006-02-22 14:20:00,27.04,27.06,27.04,27.06,106009.9320968886,22.1297,22.1461,22.1297,22.1461,106009.9321
2006-02-22 14:25:00,27.06,27.09,27.06,27.08,115029.89763859328,22.1461,22.1706,22.1461,22.1624,115029.8976
2006-02-22 14:30:00,27.08,27.1,27.07,27.1,198439.24191750275,22.1624,22.1788,22.1542,22.1788,198439.2419
2006-02-22 14:35:00,27.1,27.1,27.08,27.08,136110.26654504912,22.1788,22.1788,22.1624,22.1624,136110.2665
2006-02-22 14:40:00,27.08,27.09,27.07,27.09,151008.41187797708,22.1624,22.1706,22.1542,22.1706,151008.4119
2006-02-22 14:45:00,27.08,27.09,27.08,27.08,109050.36991993512,22.1624,22.1706,22.1624,22.1624,109050.3699
2006-02-22 14:50:00,27.08,27.09,27.08,27.08,66382.89246984899,22.1624,22.1706,22.1624,22.1624,66382.8925
2006-02-22 14:55:00,27.08,27.12,27.08,27.1,158102.76679841895,22.1624,22.1952,22.1624,22.1788,158102.7668
2006-02-22 15:00:00,27.1,27.13,27.1,27.11,126482.21343873515,22.1788,22.2033,22.1788,22.187,126482.2134
2006-02-22 15:05:00,27.11,27.11,27.09,27.09,170264.518090605,22.187,22.187,22.1706,22.1706,170264.5181
2006-02-22 15:10:00,27.1,27.14,27.09,27.13,419580.4195804195,22.1788,22.2115,22.1706,22.2033,419580.4196
2006-02-22 15:15:00,27.13,27.13,27.11,27.13,147967.97405493056,22.2033,22.2033,22.187,22.2033,147967.9741
2006-02-22 15:20:00,27.12,27.14,27.12,27.13,158913.550217898,22.1952,22.2115,22.1952,22.2033,158913.5502
2006-02-22 15:25:00,27.14,27.14,27.12,27.13,166514.64477551432,22.2115,22.2115,22.1952,22.2033,166514.6448
2006-02-22 15:30:00,27.14,27.17,27.13,27.17,123644.4714705584,22.2115,22.2361,22.2033,22.2361,123644.4715
2006-02-22 15:35:00,27.17,27.17,27.15,27.16,88375.3927232188,22.2361,22.2361,22.2197,22.2279,88375.3927
2006-02-22 15:40:00,27.17,27.18,27.14,27.14,154960.98104793753,22.2361,22.2443,22.2115,22.2115,154960.981
2006-02-22 15:45:00,27.14,27.14,27.11,27.13,284078.2405999797,22.2115,22.2115,22.187,22.2033,284078.2406
2006-02-22 15:50:00,27.14,27.14,27.12,27.12,168034.86368703758,22.2115,22.2115,22.1952,22.1952,168034.8637
2006-02-22 15:55:00,27.12,27.13,27.09,27.09,191243.539069626,22.1952,22.2033,22.1706,22.1706,191243.5391
2006-02-23 09:30:00,27.09,27.11,27.05,27.06,231681.36211614468,22.1706,22.187,22.1379,22.1461,231681.3621
2006-02-23 09:35:00,27.06,27.07,27.05,27.06,87970.00101347925,22.1461,22.1542,22.1379,22.1461,87970.001
2006-02-23 09:40:00,27.06,27.07,27.04,27.04,152224.5870071957,22.1461,22.1542,22.1297,22.1297,152224.587
2006-02-23 09:45:00,27.04,27.06,27.01,27.06,130130.73882639098,22.1297,22.1461,22.1051,22.1461,130130.7388
2006-02-23 09:50:00,27.06,27.08,27.04,27.08,148778.75747440962,22.1461,22.1624,22.1297,22.1624,148778.7575
2006-02-23 09:55:00,27.07,27.1,27.06,27.1,191040.84321475623,22.1542,22.1788,22.1461,22.1788,191040.8432
2006-02-23 10:00:00,27.09,27.13,27.08,27.11,167730.81990473293,22.1706,22.2033,22.1624,22.187,167730.8199
2006-02-23 10:05:00,27.1,27.11,27.09,27.09,54626.53288740244,22.1788,22.187,22.1706,22.1706,54626.5329
2006-02-23 10:10:00,27.09,27.1,27.08,27.08,173406.30384108642,22.1706,22.1788,22.1624,22.1624,173406.3038
2006-02-23 10:15:00,27.08,27.13,27.08,27.13,147055.8427080166,22.1624,22.2033,22.1624,22.2033,147055.8427
2006-02-23 10:20:00,27.13,27.14,27.12,27.13,125468.73416438632,22.2033,22.2115,22.1952,22.2033,125468.7342
2006-02-23 10:25:00,27.13,27.19,27.13,27.17,147562.582345191,22.2033,22.2524,22.2033,22.2361,147562.5823
2006-02-23 10:30:00,27.16,27.17,27.14,27.15,86551.13002939089,22.2279,22.2361,22.2115,22.2197,86551.13
2006-02-23 10:35:00,27.14,27.19,27.13,27.18,245464.6802472889,22.2115,22.2524,22.2033,22.2443,245464.6802
2006-02-23 10:40:00,27.18,27.21,27.14,27.18,131853.65359278402,22.2443,22.2688,22.2115,22.2443,131853.6536
2006-02-23 10:45:00,27.18,27.19,27.16,27.18,74896.11837437924,22.2443,22.2524,22.2279,22.2443,74896.1184
2006-02-23 10:50:00,27.19,27.19,27.15,27.17,105908.58416945372,22.2524,22.2524,22.2197,22.2361,105908.5842
2006-02-23 10:55:00,27.17,27.18,27.15,27.16,67396.37174419782,22.2361,22.2443,22.2197,22.2279,67396.3717
2006-02-23 11:00:00,27.17,27.17,27.14,27.15,81686.42951251645,22.2361,22.2361,22.2115,22.2197,81686.4295
2006-02-23 11:05:00,27.16,27.16,27.14,27.16,131042.87017330494,22.2279,22.2279,22.2115,22.2279,131042.8702
2006-02-23 11:10:00,27.16,27.18,27.15,27.16,131752.30566534912,22.2279,22.2443,22.2197,22.2279,131752.3057
2006-02-23 11:15:00,27.16,27.17,27.13,27.13,64153.238066281534,22.2279,22.2361,22.2033,22.2033,64153.2381
2006-02-23 11:20:00,27.13,27.14,27.13,27.13,89084.82821526298,22.2033,22.2115,22.2033,22.2033,89084.8282
2006-02-23 11:25:00,27.14,27.18,27.13,27.16,115637.98520320258,22.2115,22.2443,22.2033,22.2279,115637.9852
2006-02-23 11:30:00,27.17,27.17,27.15,27.16,49356.44066078848,22.2361,22.2361,22.2197,22.2279,49356.4407
2006-02-23 11:35:00,27.16,27.16,27.14,27.15,77125.77277794668,22.2279,22.2279,22.2115,22.2197,77125.7728
2006-02-23 11:40:00,27.16,27.17,27.15,27.15,46214.65491030708,22.2279,22.2361,22.2197,22.2197,46214.6549
2006-02-23 11:45:00,27.15,27.17,27.15,27.16,96280.53106313974,22.2197,22.2361,22.2197,22.2279,96280.5311
2006-02-23 11:50:00,27.16,27.17,27.15,27.17,57362.92692814431,22.2279,22.2361,22.2197,22.2361,57362.9269
2006-02-23 11:55:00,27.17,27.21,27.16,27.21,96989.96655518391,22.2361,22.2688,22.2279,22.2688,96989.9666
2006-02-23 12:00:00,27.21,27.22,27.19,27.22,79355.42718151413,22.2688,22.277,22.2524,22.277,79355.4272
2006-02-23 12:05:00,27.22,27.22,27.18,27.18,99625.01266849092,22.277,22.277,22.2443,22.2443,99625.0127
2006-02-23 12:10:00,27.19,27.2,27.18,27.19,91010.43883652578,22.2524,22.2606,22.2443,22.2524,91010.4388
2006-02-23 12:15:00,27.19,27.2,27.18,27.2,64355.9339211513,22.2524,22.2606,22.2443,22.2606,64355.9339
2006-02-23 12:20:00,27.19,27.2,27.18,27.19,77429.81656025133,22.2524,22.2606,22.2443,22.2524,77429.8166
2006-02-23 12:25:00,27.18,27.22,27.18,27.21,82598.5608594304,22.2443,22.277,22.2443,22.2688,82598.5609
2006-02-23 12:30:00,27.21,27.24,27.2,27.24,124151.21110773284,22.2688,22.2934,22.2606,22.2934,124151.2111
2006-02-23 12:35:00,27.24,27.29,27.24,27.28,104591.06111280022,22.2934,22.3343,22.2934,22.3261,104591.0611
2006-02-23 12:40:00,27.28,27.34,27.28,27.29,143305.96939292588,22.3261,22.3752,22.3261,22.3343,143305.9694
2006-02-23 12:45:00,27.3,27.32,27.28,27.3,117056.85618729096,22.3425,22.3588,22.3261,22.3425,117056.8562
2006-02-23 12:50:00,27.31,27.35,27.3,27.34,135603.5269078747,22.3507,22.3834,22.3425,22.3752,135603.5269
2006-02-23 12:55:00,27.34,27.39,27.33,27.37,1244755.2447552446,22.3752,22.4161,22.367,22.3998,1244755.2448
2006-02-23 13:00:00,27.37,27.39,27.35,27.39,181210.0942535725,22.3998,22.4161,22.3834,22.4161,181210.0943
2006-02-23 13:05:00,27.39,27.41,27.38,27.4,88983.4802878281,22.4161,22.4325,22.4079,22.4243,88983.4803
2006-02-23 13:10:00,27.4,27.4,27.35,27.35,122225.60048647004,22.4243,22.4243,22.3834,22.3834,122225.6005
2006-02-23 13:15:00,27.36,27.37,27.35,27.36,71551.63676902806,22.3916,22.3998,22.3834,22.3916,71551.6368
2006-02-23 13:20:00,27.35,27.36,27.31,27.33,192966.45383601903,22.3834,22.3916,22.3507,22.367,192966.4538
2006-02-23 13:25:00,27.33,27.35,27.31,27.34,91415.83054626532,22.367,22.3834,22.3507,22.3752,91415.8305
2006-02-23 13:30:00,27.34,27.35,27.32,27.35,140974.96706192355,22.3752,22.3834,22.3588,22.3834,140974.9671
2006-02-23 13:35:00,27.35,27.36,27.34,27.35,287929.46184250526,22.3834,22.3916,22.3752,22.3834,287929.4618
2006-02-23 13:40:00,27.35,27.37,27.34,27.35,132157.69737508867,22.3834,22.3998,22.3752,22.3834,132157.6974
2006-02-23 13:45:00,27.36,27.36,27.33,27.34,257525.0836120401,22.3916,22.3916,22.367,22.3752,257525.0836
2006-02-23 13:50:00,27.33,27.36,27.33,27.35,103577.58183845138,22.367,22.3916,22.367,22.3834,103577.5818
2006-02-23 13:55:00,27.36,27.36,27.35,27.35,174217.0872605655,22.3916,22.3916,22.3834,22.3834,174217.0873
2006-02-23 14:00:00,27.36,27.37,27.34,27.35,149792.23674875847,22.3916,22.3998,22.3752,22.3834,149792.2367
2006-02-23 14:05:00,27.35,27.36,27.35,27.36,103172.19012871184,22.3834,22.3916,22.3834,22.3916,103172.1901
2006-02-23 14:10:00,27.35,27.36,27.35,27.35,83814.73598864902,22.3834,22.3916,22.3834,22.3834,83814.736
2006-02-23 14:15:00,27.35,27.36,27.35,27.35,231985.40589844933,22.3834,22.3916,22.3834,22.3834,231985.4059
2006-02-23 14:20:00,27.35,27.37,27.35,27.35,207459.20745920745,22.3834,22.3998,22.3834,22.3834,207459.2075
2006-02-23 14:25:00,27.35,27.37,27.35,27.36,130840.17431843517,22.3834,22.3998,22.3834,22.3916,130840.1743
2006-02-23 14:30:00,27.36,27.37,27.35,27.36,197831.15435289344,22.3916,22.3998,22.3834,22.3916,197831.1544
2006-02-23 14:35:00,27.36,27.39,27.35,27.37,130333.43468126074,22.3916,22.4161,22.3834,22.3998,130333.4347
2006-02-23 14:40:00,27.36,27.38,27.36,27.36,90301.0033444816,22.3916,22.4079,22.3916,22.3916,90301.0033
2006-02-23 14:45:00,27.37,27.39,27.36,27.38,130029.39089895607,22.3998,22.4161,22.3916,22.4079,130029.3909
2006-02-23 14:50:00,27.38,27.39,27.38,27.38,92023.9181108746,22.4079,22.4161,22.4079,22.4079,92023.9181
2006-02-23 14:55:00,27.37,27.39,27.34,27.38,174521.13104287014,22.3998,22.4161,22.3752,22.4079,174521.131
2006-02-23 15:00:00,27.37,27.39,27.37,27.38,209486.1660079051,22.3998,22.4161,22.3998,22.4079,209486.166
2006-02-23 15:05:00,27.38,27.38,27.36,27.36,532076.6190331407,22.4079,22.4079,22.3916,22.3916,532076.619
2006-02-23 15:10:00,27.36,27.37,27.35,27.35,307895.0035471774,22.3916,22.3998,22.3834,22.3834,307895.0035
2006-02-23 15:15:00,27.36,27.38,27.35,27.38,198743.2856998074,22.3916,22.4079,22.3834,22.4079,198743.2857
2006-02-23 15:20:00,27.38,27.39,27.36,27.37,150704.36809567243,22.4079,22.4161,22.3916,22.3998,150704.3681
2006-02-23 15:25:00,27.37,27.4,27.37,27.39,199858.1129015912,22.3998,22.4243,22.3998,22.4161,199858.1129
2006-02-23 15:30:00,27.38,27.39,27.37,27.37,62328.97537245362,22.4079,22.4161,22.3998,22.3998,62328.9754
2006-02-23 15:35:00,27.38,27.38,27.35,27.36,301003.3444816053,22.4079,22.4079,22.3834,22.3916,301003.3445
2006-02-23 15:40:00,27.36,27.38,27.36,27.37,403972.83875544736,22.3916,22.4079,22.3916,22.3998,403972.8388
2006-02-23 15:45:00,27.36,27.37,27.33,27.34,177460.22093848177,22.3916,22.3998,22.367,22.3752,177460.2209
2006-02-23 15:50:00,27.34,27.35,27.32,27.32,218506.13154960977,22.3752,22.3834,22.3588,22.3588,218506.1315
2006-02-23 15:55:00,27.32,27.35,27.31,27.35,275767.7105503192,22.3588,22.3834,22.3507,22.3834,275767.7106
2006-02-24 09:30:00,27.34,27.38,27.24,27.34,163068.81524272825,22.3752,22.4079,22.2934,22.3752,163068.8152
2006-02-24 09:35:00,27.34,27.34,27.27,27.32,102766.79841897232,22.3752,22.3752,22.3179,22.3588,102766.7984
2006-02-24 09:40:00,27.31,27.37,27.29,27.35,105705.88831458396,22.3507,22.3998,22.3343,22.3834,105705.8883
2006-02-24 09:45:00,27.36,27.39,27.32,27.36,87564.60930373972,22.3916,22.4161,22.3588,22.3916,87564.6093
2006-02-24 09:50:00,27.35,27.37,27.34,27.35,109658.45748454444,22.3834,22.3998,22.3752,22.3834,109658.4575
2006-02-24 09:55:00,27.35,27.37,27.26,27.26,114523.15800141884,22.3834,22.3998,22.3097,22.3097,114523.158
2006-02-24 10:00:00,27.27,27.33,27.27,27.3,81179.68987534204,22.3179,22.367,22.3179,22.3425,81179.6899
2006-02-24 10:05:00,27.29,27.3,27.26,27.29,139252.05229553054,22.3343,22.3425,22.3097,22.3343,139252.0523
2006-02-24 10:10:00,27.3,27.36,27.28,27.34,209891.55771764464,22.3425,22.3916,22.3261,22.3752,209891.5577
2006-02-24 10:15:00,27.35,27.42,27.32,27.41,195398.80409445625,22.3834,22.4407,22.3588,22.4325,195398.8041
2006-02-24 10:20:00,27.4,27.41,27.38,27.39,121718.8608492956,22.4243,22.4325,22.4079,22.4161,121718.8608
2006-02-24 10:25:00,27.39,27.4,27.38,27.38,94557.61629674672,22.4161,22.4243,22.4079,22.4079,94557.6163
2006-02-24 10:30:00,27.38,27.39,27.32,27.32,171784.73700212827,22.4079,22.4161,22.3588,22.3588,171784.737
2006-02-24 10:35:00,27.33,27.34,27.32,27.32,114827.2017837235,22.367,22.3752,22.3588,22.3588,114827.2018
2006-02-24 10:40:00,27.32,27.34,27.32,27.34,87260.56552143507,22.3588,22.3752,22.3588,22.3752,87260.5655
2006-02-24 10:45:00,27.34,27.36,27.33,27.36,103982.97354819092,22.3752,22.3916,22.367,22.3916,103982.9735
2006-02-24 10:50:00,27.36,27.36,27.33,27.33,130840.17431843517,22.3916,22.3916,22.367,22.367,130840.1743
2006-02-24 10:55:00,27.34,27.36,27.33,27.33,121617.51292186072,22.3752,22.3916,22.367,22.367,121617.5129
2006-02-24 11:00:00,27.34,27.36,27.33,27.36,106719.3675889328,22.3752,22.3916,22.367,22.3916,106719.3676
2006-02-24 11:05:00,27.35,27.36,27.34,27.36,122630.99219620955,22.3834,22.3916,22.3752,22.3916,122630.9922
2006-02-24 11:10:00,27.36,27.38,27.34,27.34,175433.2623897841,22.3916,22.4079,22.3752,22.3752,175433.2624
2006-02-24 11:15:00,27.34,27.37,27.34,27.36,68308.50309111178,22.3752,22.3998,22.3752,22.3916,68308.5031
2006-02-24 11:20:00,27.36,27.37,27.36,27.37,131650.95773791423,22.3916,22.3998,22.3916,22.3998,131650.9577
2006-02-24 11:25:00,27.37,27.38,27.36,27.37,171075.3015100841,22.3998,22.4079,22.3916,22.3998,171075.3015
2006-02-24 11:30:00,27.37,27.38,27.37,27.38,317320.3607986216,22.3998,22.4079,22.3998,22.4079,317320.3608
2006-02-24 11:35:00,27.37,27.39,27.37,27.39,141887.0984088375,22.3998,22.4161,22.3998,22.4161,141887.0984
2006-02-24 11:40:00,27.39,27.4,27.38,27.39,47836.22174926522,22.4161,22.4243,22.4079,22.4161,47836.2217
2006-02-24 11:45:00,27.39,27.42,27.38,27.42,205634.9447653795,22.4161,22.4407,22.4079,22.4407,205634.9448
2006-02-24 11:50:00,27.42,27.42,27.38,27.39,77125.77277794668,22.4407,22.4407,22.4079,22.4161,77125.7728
2006-02-24 11:55:00,27.38,27.39,27.38,27.38,30201.682375595414,22.4079,22.4161,22.4079,22.4079,30201.6824
2006-02-24 12:00:00,27.39,27.4,27.38,27.38,88780.78443295833,22.4161,22.4243,22.4079,22.4079,88780.7844
2006-02-24 12:05:00,27.38,27.39,27.36,27.38,111178.67639606768,22.4079,22.4161,22.3916,22.4079,111178.6764
2006-02-24 12:10:00,27.39,27.39,27.38,27.38,25336.981858720985,22.4161,22.4161,22.4079,22.4079,25336.9819
2006-02-24 12:15:00,27.39,27.42,27.38,27.41,149893.58467619334,22.4161,22.4407,22.4079,22.4325,149893.5847
2006-02-24 12:20:00,27.41,27.41,27.36,27.37,114523.15800141884,22.4325,22.4325,22.3916,22.3998,114523.158
2006-02-24 12:25:00,27.38,27.41,27.38,27.39,102361.40670923278,22.4079,22.4325,22.4079,22.4161,102361.4067
2006-02-24 12:30:00,27.39,27.4,27.36,27.36,75706.9017938583,22.4161,22.4243,22.3916,22.3916,75706.9018
2006-02-24 12:35:00,27.36,27.39,27.36,27.39,168946.99503395153,22.3916,22.4161,22.3916,22.4161,168946.995
2006-02-24 12:40:00,27.39,27.41,27.38,27.4,85943.04246478158,22.4161,22.4325,22.4079,22.4243,85943.0425
2006-02-24 12:45:00,27.4,27.41,27.37,27.38,61112.80024323502,22.4243,22.4325,22.3998,22.4079,61112.8002
2006-02-24 12:50:00,27.39,27.39,27.37,27.37,44390.392216479166,22.4161,22.4161,22.3998,22.3998,44390.3922
2006-02-24 12:55:00,27.38,27.39,27.37,27.37,35877.16631194892,22.4079,22.4161,22.3998,22.3998,35877.1663
2006-02-24 13:00:00,27.37,27.4,27.37,27.38,106922.06344380256,22.3998,22.4243,22.3998,22.4079,106922.0634
2006-02-24 13:05:00,27.38,27.39,27.37,27.38,116752.8124049863,22.4079,22.4161,22.3998,22.4079,116752.8124
2006-02-24 13:10:00,27.38,27.4,27.38,27.39,51484.74713692104,22.4079,22.4243,22.4079,22.4161,51484.7471
2006-02-24 13:15:00,27.39,27.4,27.39,27.4,40539.17097395357,22.4161,22.4243,22.4161,22.4243,40539.171
2006-02-24 13:20:00,27.39,27.41,27.39,27.4,47228.13418465592,22.4161,22.4325,22.4161,22.4243,47228.1342
2006-02-24 13:25:00,27.4,27.42,27.39,27.4,171480.69321982362,22.4243,22.4407,22.4161,22.4243,171480.6932
2006-02-24 13:30:00,27.4,27.41,27.37,27.37,194081.28103780275,22.4243,22.4325,22.3998,22.3998,194081.281
2006-02-24 13:35:00,27.37,27.37,27.35,27.37,141380.3587716631,22.3998,22.3998,22.3834,22.3998,141380.3588
2006-02-24 13:40:00,27.38,27.39,27.36,27.37,216276.4771460424,22.4079,22.4161,22.3916,22.3998,216276.4771
2006-02-24 13:45:00,27.37,27.38,27.35,27.36,73781.2911725955,22.3998,22.4079,22.3834,22.3916,73781.2912
2006-02-24 13:50:00,27.37,27.37,27.36,27.36,53410.35775818384,22.3998,22.3998,22.3916,22.3916,53410.3578
2006-02-24 13:55:00,27.36,27.37,27.36,27.36,42059.389885476834,22.3916,22.3998,22.3916,22.3916,42059.3899
2006-02-24 14:00:00,27.36,27.43,27.36,27.41,176446.74166413295,22.3916,22.4489,22.3916,22.4325,176446.7417
2006-02-24 14:05:00,27.41,27.42,27.41,27.41,93341.44116752812,22.4325,22.4407,22.4325,22.4325,93341.4412
2006-02-24 14:10:00,27.42,27.44,27.41,27.43,154758.28519306777,22.4407,22.457,22.4325,22.4489,154758.2852
2006-02-24 14:15:00,27.43,27.44,27.43,27.44,58883.145839667566,22.4489,22.457,22.4489,22.457,58883.1458
2006-02-24 14:20:00,27.44,27.47,27.44,27.46,77632.51241512109,22.457,22.4816,22.457,22.4734,77632.5124
2006-02-24 14:25:00,27.46,27.48,27.45,27.48,124252.55903516772,22.4734,22.4898,22.4652,22.4898,124252.559
2006-02-24 14:30:00,27.48,27.51,27.48,27.51,158102.76679841895,22.4898,22.5143,22.4898,22.5143,158102.7668
2006-02-24 14:35:00,27.51,27.52,27.49,27.5,157798.7230161143,22.5143,22.5225,22.498,22.5061,157798.723
2006-02-24 14:40:00,27.5,27.54,27.5,27.53,220431.74217087257,22.5061,22.5389,22.5061,22.5307,220431.7422
2006-02-24 14:45:00,27.53,27.56,27.51,27.56,154251.54555589336,22.5307,22.5553,22.5143,22.5553,154251.5456
2006-02-24 14:50:00,27.55,27.57,27.54,27.56,158710.85436302825,22.5471,22.5634,22.5389,22.5553,158710.8544
2006-02-24 14:55:00,27.55,27.59,27.55,27.58,208574.0346609912,22.5471,22.5798,22.5471,22.5716,208574.0347
2006-02-24 15:00:00,27.59,27.6,27.58,27.59,181007.3983987028,22.5798,22.588,22.5716,22.5798,181007.3984
2006-02-24 15:05:00,27.6,27.6,27.54,27.56,202290.4631600284,22.588,22.588,22.5389,22.5553,202290.4632
2006-02-24 15:10:00,27.57,27.6,27.56,27.59,217188.6084929563,22.5634,22.588,22.5553,22.5798,217188.6085
2006-02-24 15:15:00,27.6,27.62,27.57,27.57,273234.0123644471,22.588,22.6044,22.5634,22.5634,273234.0124
2006-02-24 15:20:00,27.58,27.6,27.57,27.58,275767.7105503192,22.5716,22.588,22.5634,22.5716,275767.7106
2006-02-24 15:25:00,27.58,27.6,27.57,27.59,199351.3732644167,22.5716,22.588,22.5634,22.5798,199351.3733
2006-02-24 15:30:00,27.59,27.6,27.54,27.55,410965.8457484544,22.5798,22.588,22.5389,22.5471,410965.8457
2006-02-24 15:35:00,27.56,27.57,27.49,27.53,467923.3809668592,22.5553,22.5634,22.498,22.5307,467923.381
2006-02-24 15:40:00,27.52,27.53,27.51,27.53,149386.84503901892,22.5225,22.5307,22.5143,22.5307,149386.845
2006-02-24 15:45:00,27.53,27.58,27.52,27.57,306780.1763453937,22.5307,22.5716,22.5225,22.5634,306780.1763
2006-02-24 15:50:00,27.57,27.59,27.56,27.57,381574.9467923381,22.5634,22.5798,22.5553,22.5634,381574.9468
2006-02-24 15:55:00,27.56,27.61,27.55,27.61,429715.2123239079,22.5553,22.5962,22.5471,22.5962,429715.2123
2006-02-27 09:30:00,27.63,27.74,27.61,27.73,1205533.5968379444,22.6125,22.7026,22.5962,22.6944,1205533.5968
2006-02-27 09:35:00,27.73,27.88,27.72,27.77,364447.1470558426,22.6944,22.8171,22.6862,22.7271,364447.1471
2006-02-27 09:40:00,27.77,27.82,27.75,27.82,298165.60251342854,22.7271,22.768,22.7108,22.768,298165.6025
2006-02-27 09:45:00,27.81,27.86,27.81,27.85,315192.0543224891,22.7599,22.8008,22.7599,22.7926,315192.0543
2006-02-27 09:50:00,27.85,28.0,27.85,27.98,359785.142393838,22.7926,22.9154,22.7926,22.899,359785.1424
2006-02-27 09:55:00,27.98,27.99,27.91,27.95,328874.0245261984,22.899,22.9072,22.8417,22.8744,328874.0245
2006-02-27 10:00:00,27.95,28.01,27.94,28.01,238775.71703658652,22.8744,22.9235,22.8662,22.9235,238775.717
2006-02-27 10:05:00,28.01,28.04,27.92,27.92,298570.99422316806,22.9235,22.9481,22.8499,22.8499,298570.9942
2006-02-27 10:10:00,27.92,27.92,27.78,27.85,457687.2402959359,22.8499,22.8499,22.7353,22.7926,457687.2403
2006-02-27 10:15:00,27.86,27.87,27.8,27.81,219519.61082395865,22.8008,22.809,22.7517,22.7599,219519.6108
2006-02-27 10:20:00,27.82,27.88,27.81,27.86,396777.1359075706,22.768,22.8171,22.7599,22.8008,396777.1359
2006-02-27 10:25:00,27.86,27.87,27.84,27.86,98712.88132157696,22.8008,22.809,22.7844,22.8008,98712.8813
2006-02-27 10:30:00,27.85,27.91,27.85,27.9,101347.92743488394,22.7926,22.8417,22.7926,22.8335,101347.9274
2006-02-27 10:35:00,27.9,27.91,27.89,27.91,111482.72017837231,22.8335,22.8417,22.8253,22.8417,111482.7202
2006-02-27 10:40:00,27.91,27.93,27.84,27.92,187899.0574642748,22.8417,22.8581,22.7844,22.8499,187899.0575
2006-02-27 10:45:00,27.92,27.96,27.91,27.95,317624.4045809263,22.8499,22.8826,22.8417,22.8744,317624.4046
2006-02-27 10:50:00,27.96,27.96,27.88,27.9,99422.31681362116,22.8826,22.8826,22.8171,22.8335,99422.3168
2006-02-27 10:55:00,27.89,27.96,27.89,27.95,124455.25489003748,22.8253,22.8826,22.8253,22.8744,124455.2549
2006-02-27 11:00:00,27.95,27.97,27.93,27.95,107530.15100841186,22.8744,22.8908,22.8581,22.8744,107530.151
2006-02-27 11:05:00,27.96,27.96,27.93,27.96,101956.01499949324,22.8826,22.8826,22.8581,22.8826,101956.015
2006-02-27 11:10:00,27.95,28.02,27.95,28.02,122225.60048647004,22.8744,22.9317,22.8744,22.9317,122225.6005
2006-02-27 11:15:00,28.02,28.05,28.01,28.05,169352.38674369105,22.9317,22.9563,22.9235,22.9563,169352.3867
2006-02-27 11:20:00,28.04,28.04,28.0,28.01,56552.14350866524,22.9481,22.9481,22.9154,22.9235,56552.1435
2006-02-27 11:25:00,28.02,28.02,27.96,28.0,133779.2642140468,22.9317,22.9317,22.8826,22.9154,133779.2642
2006-02-27 11:30:00,28.0,28.03,27.99,28.02,146245.05928853754,22.9154,22.9399,22.9072,22.9317,146245.0593
2006-02-27 11:35:00,28.02,28.02,28.0,28.01,150501.67224080264,22.9317,22.9317,22.9154,22.9235,150501.6722
2006-02-27 11:40:00,28.02,28.02,27.97,28.02,141583.05462653286,22.9317,22.9317,22.8908,22.9317,141583.0546
2006-02-27 11:45:00,28.02,28.02,27.95,27.95,185264.01135096783,22.9317,22.9317,22.8744,22.8744,185264.0114
2006-02-27 11:50:00,27.96,27.96,27.92,27.94,161345.90047633523,22.8826,22.8826,22.8499,22.8662,161345.9005
2006-02-27 11:55:00,27.94,27.97,27.93,27.96,128103.7802776933,22.8662,22.8908,22.8581,22.8826,128103.7803
2006-02-27 12:00:00,27.95,27.98,27.94,27.95,564609.3037397384,22.8744,22.899,22.8662,22.8744,564609.3037
2006-02-27 12:05:00,27.97,27.98,27.96,27.97,102564.10256410256,22.8908,22.899,22.8826,22.8908,102564.1026
2006-02-27 12:10:00,27.97,27.97,27.95,27.95,78139.25205229552,22.8908,22.8908,22.8744,22.8744,78139.2521
2006-02-27 12:15:00,27.94,27.97,27.93,27.96,100841.18779770951,22.8662,22.8908,22.8581,22.8826,100841.1878
2006-02-27 12:20:00,27.95,27.98,27.95,27.98,143812.70903010032,22.8744,22.899,22.8744,22.899,143812.709
2006-02-27 12:25:00,27.97,27.99,27.96,27.97,107327.45515354208,22.8908,22.9072,22.8826,22.8908,107327.4552
2006-02-27 12:30:00,27.97,27.99,27.97,27.99,52802.270193574535,22.8908,22.9072,22.8908,22.9072,52802.2702
2006-02-27 12:35:00,27.98,28.03,27.96,27.96,162562.07560555384,22.899,22.9399,22.8826,22.8826,162562.0756
2006-02-27 12:40:00,27.96,27.96,27.91,27.93,228235.53258335864,22.8826,22.8826,22.8417,22.8581,228235.5326
2006-02-27 12:45:00,27.93,27.94,27.87,27.92,132968.48079456773,22.8581,22.8662,22.809,22.8499,132968.4808
2006-02-27 12:50:00,27.92,27.92,27.88,27.88,127394.34478564913,22.8499,22.8499,22.8171,22.8171,127394.3448
2006-02-27 12:55:00,27.89,27.94,27.88,27.94,153238.0662815445,22.8253,22.8662,22.8171,22.8662,153238.0663
2006-02-27 13:00:00,27.95,27.96,27.9,27.91,71957.02847876759,22.8744,22.8826,22.8335,22.8417,71957.0285
2006-02-27 13:05:00,27.92,27.94,27.91,27.92,58680.4499847978,22.8499,22.8662,22.8417,22.8499,58680.45
2006-02-27 13:10:00,27.93,27.97,27.92,27.95,80976.99402047227,22.8581,22.8908,22.8499,22.8744,80976.994
2006-02-27 13:15:00,27.95,27.98,27.94,27.98,142191.14219114216,22.8744,22.899,22.8662,22.899,142191.1422
2006-02-27 13:20:00,27.98,27.99,27.97,27.99,114219.1142191142,22.899,22.9072,22.8908,22.9072,114219.1142
2006-02-27 13:25:00,27.98,27.98,27.96,27.97,121009.42535725144,22.899,22.899,22.8826,22.8908,121009.4254
2006-02-27 13:30:00,27.97,27.98,27.96,27.97,100131.75230566532,22.8908,22.899,22.8826,22.8908,100131.7523
2006-02-27 13:35:00,27.98,27.99,27.95,27.97,137630.48545657238,22.899,22.9072,22.8744,22.8908,137630.4855
2006-02-27 13:40:00,27.97,27.97,27.93,27.93,64964.02148576061,22.8908,22.8908,22.8581,22.8581,64964.0215
2006-02-27 13:45:00,27.93,27.97,27.93,27.96,94557.61629674672,22.8581,22.8908,22.8581,22.8826,94557.6163
2006-02-27 13:50:00,27.96,27.98,27.96,27.98,121110.77328468632,22.8826,22.899,22.8826,22.899,121110.7733
2006-02-27 13:55:00,27.97,27.99,27.97,27.97,73375.89946285597,22.8908,22.9072,22.8908,22.8908,73375.8995
2006-02-27 14:00:00,27.97,28.01,27.97,27.99,191648.9307793656,22.8908,22.9235,22.8908,22.9072,191648.9308
2006-02-27 14:05:00,27.98,27.99,27.96,27.97,127597.04064051888,22.899,22.9072,22.8826,22.8908,127597.0406
2006-02-27 14:10:00,27.97,27.99,27.94,27.98,189115.23259349345,22.8908,22.9072,22.8662,22.899,189115.2326
2006-02-27 14:15:00,27.97,27.99,27.96,27.97,82902.60464173506,22.8908,22.9072,22.8826,22.8908,82902.6046
2006-02-27 14:20:00,27.98,27.99,27.95,27.96,39221.64791730008,22.899,22.9072,22.8744,22.8826,39221.6479
2006-02-27 14:25:00,27.97,27.97,27.94,27.97,58781.79791223269,22.8908,22.8908,22.8662,22.8908,58781.7979
2006-02-27 14:30:00,27.96,28.0,27.96,28.0,104793.75696767,22.8826,22.9154,22.8826,22.9154,104793.757
2006-02-27 14:35:00,27.99,28.04,27.99,28.04,208979.42637073068,22.9072,22.9481,22.9072,22.9481,208979.4264
2006-02-27 14:40:00,28.03,28.04,27.96,28.0,232086.75382588425,22.9399,22.9481,22.8826,22.9154,232086.7538
2006-02-27 14:45:00,28.0,28.05,28.0,28.03,127394.34478564913,22.9154,22.9563,22.9154,22.9399,127394.3448
2006-02-27 14:50:00,28.04,28.04,27.92,27.95,157291.98337893988,22.9481,22.9481,22.8499,22.8744,157291.9834
2006-02-27 14:55:00,27.93,27.97,27.93,27.97,132259.04530252353,22.8581,22.8908,22.8581,22.8908,132259.0453
2006-02-27 15:00:00,27.98,28.05,27.98,28.04,293098.2061416844,22.899,22.9563,22.899,22.9481,293098.2061
2006-02-27 15:05:00,28.03,28.11,28.03,28.09,287321.374277896,22.9399,23.0054,22.9399,22.989,287321.3743
2006-02-27 15:10:00,28.1,28.1,28.01,28.03,177865.61264822131,22.9972,22.9972,22.9235,22.9399,177865.6126
2006-02-27 15:15:00,28.03,28.06,28.01,28.04,184858.61964122832,22.9399,22.9645,22.9235,22.9481,184858.6196
2006-02-27 15:20:00,28.05,28.08,28.03,28.05,218607.47947704463,22.9563,22.9808,22.9399,22.9563,218607.4795
2006-02-27 15:25:00,28.06,28.07,28.04,28.07,132461.74115739332,22.9645,22.9726,22.9481,22.9726,132461.7412
2006-02-27 15:30:00,28.07,28.1,28.02,28.02,215871.0854363028,22.9726,22.9972,22.9317,22.9317,215871.0854
2006-02-27 15:35:00,28.02,28.03,27.97,27.97,152629.9787169352,22.9317,22.9399,22.8908,22.8908,152629.9787
2006-02-27 15:40:00,27.98,28.04,27.95,28.04,207965.94709638183,22.899,22.9481,22.8744,22.9481,207965.9471
2006-02-27 15:45:00,28.01,28.05,28.0,28.03,231884.05797101447,22.9235,22.9563,22.9154,22.9399,231884.058
2006-02-27 15:50:00,28.02,28.03,28.01,28.01,197223.0667882841,22.9317,22.9399,22.9235,22.9235,197223.0668
2006-02-27 15:55:00,28.02,28.02,27.93,28.02,270598.9662511401,22.9317,22.9317,22.8581,22.9317,270598.9663
2006-02-28 09:30:00,28.08,28.08,27.82,27.82,507955.8123036383,22.9808,22.9808,22.768,22.768,507955.8123
2006-02-28 09:35:00,27.82,27.84,27.67,27.73,188304.4491740144,22.768,22.7844,22.6453,22.6944,188304.4492
2006-02-28 09:40:00,27.73,27.8,27.68,27.72,149589.54089388868,22.6944,22.7517,22.6535,22.6862,149589.5409
2006-02-28 09:45:00,27.72,27.83,27.7,27.82,189317.9284483632,22.6862,22.7762,22.6698,22.768,189317.9284
2006-02-28 09:50:00,27.82,27.87,27.8,27.85,123745.81939799328,22.768,22.809,22.7517,22.7926,123745.8194
2006-02-28 09:55:00,27.86,27.87,27.82,27.87,65774.80490523968,22.8008,22.809,22.768,22.809,65774.8049
2006-02-28 10:00:00,27.87,27.87,27.8,27.84,114928.54971115838,22.809,22.809,22.7517,22.7844,114928.5497
2006-02-28 10:05:00,27.84,27.86,27.83,27.85,97598.05411979325,22.7844,22.8008,22.7762,22.7926,97598.0541
2006-02-28 10:10:00,27.84,27.85,27.79,27.8,134488.699706091,22.7844,22.7926,22.7435,22.7517,134488.6997
2006-02-28 10:15:00,27.81,27.87,27.8,27.87,46214.65491030708,22.7599,22.809,22.7517,22.809,46214.6549
2006-02-28 10:20:00,27.87,27.87,27.8,27.81,66990.98003445829,22.809,22.809,22.7517,22.7599,66990.98
2006-02-28 10:25:00,27.81,27.82,27.73,27.75,88071.34894091415,22.7599,22.768,22.6944,22.7108,88071.3489
2006-02-28 10:30:00,27.75,27.75,27.68,27.68,202898.55072463764,22.7108,22.7108,22.6535,22.6535,202898.5507
2006-02-28 10:35:00,27.7,27.7,27.59,27.68,256916.9960474308,22.6698,22.6698,22.5798,22.6535,256916.996
2006-02-28 10:40:00,27.67,27.73,27.63,27.73,109354.41370223978,22.6453,22.6944,22.6125,22.6944,109354.4137
2006-02-28 10:45:00,27.73,27.73,27.67,27.67,113509.67872707002,22.6944,22.6944,22.6453,22.6453,113509.6787
2006-02-28 10:50:00,27.68,27.71,27.64,27.65,67903.11138137223,22.6535,22.678,22.6207,22.6289,67903.1114
2006-02-28 10:55:00,27.64,27.65,27.58,27.62,259653.39008817263,22.6207,22.6289,22.5716,22.6044,259653.3901
2006-02-28 11:00:00,27.6,27.63,27.45,27.5,267862.57221039827,22.588,22.6125,22.4652,22.5061,267862.5722
2006-02-28 11:05:00,27.5,27.6,27.49,27.6,100131.75230566532,22.5061,22.588,22.498,22.588,100131.7523
2006-02-28 11:10:00,27.61,27.62,27.55,27.57,101043.88365257929,22.5962,22.6044,22.5471,22.5634,101043.8837
2006-02-28 11:15:00,27.56,27.6,27.54,27.59,173507.65176852132,22.5553,22.588,22.5389,22.5798,173507.6518
2006-02-28 11:20:00,27.59,27.66,27.59,27.65,372149.58954089385,22.5798,22.6371,22.5798,22.6289,372149.5895
2006-02-28 11:25:00,27.65,27.67,27.63,27.65,101753.31914462349,22.6289,22.6453,22.6125,22.6289,101753.3191
2006-02-28 11:30:00,27.65,27.66,27.63,27.64,48647.00516874429,22.6289,22.6371,22.6125,22.6207,48647.0052
2006-02-28 11:35:00,27.63,27.65,27.62,27.65,118374.37924394444,22.6125,22.6289,22.6044,22.6289,118374.3792
2006-02-28 11:40:00,27.64,27.68,27.64,27.68,55031.92459714198,22.6207,22.6535,22.6207,22.6535,55031.9246
2006-02-28 11:45:00,27.68,27.7,27.67,27.7,43782.30465186986,22.6535,22.6698,22.6453,22.6698,43782.3047
2006-02-28 11:50:00,27.7,27.74,27.69,27.74,64457.281848586186,22.6698,22.7026,22.6616,22.7026,64457.2818
2006-02-28 11:55:00,27.74,27.74,27.64,27.64,60707.40853349548,22.7026,22.7026,22.6207,22.6207,60707.4085
2006-02-28 12:00:00,27.64,27.65,27.59,27.65,81889.12536738622,22.6207,22.6289,22.5798,22.6289,81889.1254
2006-02-28 12:05:00,27.64,27.68,27.61,27.66,66686.93625215364,22.6207,22.6535,22.5962,22.6371,66686.9363
2006-02-28 12:10:00,27.65,27.67,27.59,27.59,72666.46397081179,22.6289,22.6453,22.5798,22.5798,72666.464
2006-02-28 12:15:00,27.6,27.65,27.6,27.64,51383.39920948616,22.588,22.6289,22.588,22.6207,51383.3992
2006-02-28 12:20:00,27.65,27.66,27.63,27.64,180095.26705178877,22.6289,22.6371,22.6125,22.6207,180095.2671
2006-02-28 12:25:00,27.65,27.65,27.63,27.63,50369.91993513732,22.6289,22.6289,22.6125,22.6125,50369.9199
2006-02-28 12:30:00,27.63,27.64,27.6,27.62,71247.59298672341,22.6125,22.6207,22.588,22.6044,71247.593
2006-02-28 12:35:00,27.62,27.64,27.61,27.62,79963.51474612343,22.6044,22.6207,22.5962,22.6044,79963.5147
2006-02-28 12:40:00,27.63,27.65,27.62,27.63,154251.54555589336,22.6125,22.6289,22.6044,22.6125,154251.5456
2006-02-28 12:45:00,27.63,27.65,27.62,27.64,98307.48961183742,22.6125,22.6289,22.6044,22.6207,98307.4896
2006-02-28 12:50:00,27.64,27.66,27.63,27.65,75301.51008411877,22.6207,22.6371,22.6125,22.6289,75301.5101
2006-02-28 12:55:00,27.66,27.68,27.66,27.67,77429.81656025133,22.6371,22.6535,22.6371,22.6453,77429.8166
2006-02-28 13:00:00,27.68,27.7,27.67,27.69,56957.53521840477,22.6535,22.6698,22.6453,22.6616,56957.5352
2006-02-28 13:05:00,27.7,27.74,27.68,27.74,106009.9320968886,22.6698,22.7026,22.6535,22.7026,106009.9321
2006-02-28 13:10:00,27.73,27.75,27.71,27.73,150096.28053106312,22.6944,22.7108,22.678,22.6944,150096.2805
2006-02-28 13:15:00,27.73,27.75,27.69,27.74,68004.45930880713,22.6944,22.7108,22.6616,22.7026,68004.4593
2006-02-28 13:20:00,27.74,27.77,27.74,27.76,108442.28235532582,22.7026,22.7271,22.7026,22.7189,108442.2824
2006-02-28 13:25:00,27.75,27.76,27.73,27.73,64964.02148576061,22.7108,22.7189,22.6944,22.6944,64964.0215
2006-02-28 13:30:00,27.74,27.81,27.73,27.79,105908.58416945372,22.7026,22.7599,22.6944,22.7435,105908.5842
2006-02-28 13:35:00,27.79,27.81,27.78,27.78,70538.15749467922,22.7435,22.7599,22.7353,22.7353,70538.1575
2006-02-28 13:40:00,27.78,27.79,27.7,27.71,149690.88882132358,22.7353,22.7435,22.6698,22.678,149690.8888
2006-02-28 13:45:00,27.71,27.74,27.71,27.71,90301.0033444816,22.678,22.7026,22.678,22.678,90301.0033
2006-02-28 13:50:00,27.72,27.73,27.71,27.72,55538.6642343164,22.6862,22.6944,22.678,22.6862,55538.6642
2006-02-28 13:55:00,27.72,27.74,27.68,27.72,95064.35593392114,22.6862,22.7026,22.6535,22.6862,95064.3559
2006-02-28 14:00:00,27.72,27.73,27.7,27.72,69524.67822033039,22.6862,22.6944,22.6698,22.6862,69524.6782
2006-02-28 14:05:00,27.72,27.75,27.72,27.73,50673.96371744197,22.6862,22.7108,22.6862,22.6944,50673.9637
2006-02-28 14:10:00,27.74,27.74,27.71,27.71,75706.9017938583,22.7026,22.7026,22.678,22.678,75706.9018
2006-02-28 14:15:00,27.71,27.73,27.7,27.73,46924.09040235126,22.678,22.6944,22.6698,22.6944,46924.0904
2006-02-28 14:20:00,27.73,27.75,27.72,27.74,115232.59349346303,22.6944,22.7108,22.6862,22.7026,115232.5935
2006-02-28 14:25:00,27.74,27.76,27.73,27.76,37498.73315090706,22.7026,22.7189,22.6944,22.7189,37498.7332
2006-02-28 14:30:00,27.76,27.76,27.74,27.75,84321.47562582344,22.7189,22.7189,22.7026,22.7108,84321.4756
2006-02-28 14:35:00,27.75,27.78,27.75,27.77,175534.610317219,22.7108,22.7353,22.7108,22.7271,175534.6103
2006-02-28 14:40:00,27.77,27.78,27.75,27.77,127597.04064051888,22.7271,22.7353,22.7108,22.7271,127597.0406
2006-02-28 14:45:00,27.78,27.78,27.71,27.72,162156.6838958143,22.7353,22.7353,22.678,22.6862,162156.6839
2006-02-28 14:50:00,27.72,27.75,27.71,27.74,105705.88831458396,22.6862,22.7108,22.678,22.7026,105705.8883
2006-02-28 14:55:00,27.74,27.77,27.73,27.76,78341.94790716529,22.7026,22.7271,22.6944,22.7189,78341.9479
2006-02-28 15:00:00,27.77,27.81,27.76,27.79,107530.15100841186,22.7271,22.7599,22.7189,22.7435,107530.151
2006-02-28 15:05:00,27.77,27.79,27.68,27.68,159116.2460727678,22.7271,22.7435,22.6535,22.6535,159116.2461
2006-02-28 15:10:00,27.69,27.7,27.65,27.68,143610.01317523053,22.6616,22.6698,22.6289,22.6535,143610.0132
2006-02-28 15:15:00,27.67,27.69,27.64,27.65,104287.01733049555,22.6453,22.6616,22.6207,22.6289,104287.0173
2006-02-28 15:20:00,27.66,27.66,27.64,27.64,123948.51525286306,22.6371,22.6371,22.6207,22.6207,123948.5153
2006-02-28 15:25:00,27.65,27.66,27.61,27.63,186682.88233505623,22.6289,22.6371,22.5962,22.6125,186682.8823
2006-02-28 15:30:00,27.63,27.64,27.59,27.6,172595.52042160736,22.6125,22.6207,22.5798,22.588,172595.5204
2006-02-28 15:35:00,27.6,27.62,27.59,27.59,126887.60514847469,22.588,22.6044,22.5798,22.5798,126887.6051
2006-02-28 15:40:00,27.6,27.64,27.6,27.63,156987.93959663523,22.588,22.6207,22.588,22.6125,156987.9396
2006-02-28 15:45:00,27.63,27.63,27.61,27.63,997466.3018141276,22.6125,22.6125,22.5962,22.6125,997466.3018
2006-02-28 15:50:00,27.62,27.63,27.61,27.61,173406.30384108642,22.6044,22.6125,22.5962,22.5962,173406.3038
2006-02-28 15:55:00,27.62,27.63,27.58,27.59,269484.1390493564,22.6044,22.6125,22.5716,22.5798,269484.139
2006-03-01 09:30:00,27.63,27.67,27.56,27.61,298672.34215060296,22.6125,22.6453,22.5553,22.5962,298672.3422
2006-03-01 09:35:00,27.6,27.63,27.56,27.62,139758.79193270495,22.588,22.6125,22.5553,22.6044,139758.7919
2006-03-01 09:40:00,27.63,27.65,27.57,27.62,215972.43336373768,22.6125,22.6289,22.5634,22.6044,215972.4334
2006-03-01 09:45:00,27.62,27.66,27.58,27.61,101854.66707205836,22.6044,22.6371,22.5716,22.5962,101854.6671
2006-03-01 09:50:00,27.62,27.65,27.61,27.63,127394.34478564913,22.6044,22.6289,22.5962,22.6125,127394.3448
2006-03-01 09:55:00,27.63,27.64,27.61,27.62,157089.2875240701,22.6125,22.6207,22.5962,22.6044,157089.2875
2006-03-01 10:00:00,27.62,27.64,27.61,27.63,176750.7854464376,22.6044,22.6207,22.5962,22.6125,176750.7854
2006-03-01 10:05:00,27.62,27.65,27.6,27.63,190027.36394040732,22.6044,22.6289,22.588,22.6125,190027.3639
2006-03-01 10:10:00,27.63,27.63,27.59,27.59,123745.81939799328,22.6125,22.6125,22.5798,22.5798,123745.8194
2006-03-01 10:15:00,27.6,27.6,27.58,27.6,140062.8357150096,22.588,22.588,22.5716,22.588,140062.8357
2006-03-01 10:20:00,27.59,27.64,27.58,27.63,210499.645282254,22.5798,22.6207,22.5716,22.6125,210499.6453
2006-03-01 10:25:00,27.63,27.65,27.62,27.64,115942.02898550723,22.6125,22.6289,22.6044,22.6207,115942.029
2006-03-01 10:30:00,27.64,27.65,27.62,27.63,352792.135400831,22.6207,22.6289,22.6044,22.6125,352792.1354
2006-03-01 10:35:00,27.63,27.65,27.62,27.63,70031.4178575048,22.6125,22.6289,22.6044,22.6125,70031.4179
2006-03-01 10:40:00,27.63,27.65,27.63,27.65,52396.878483835,22.6125,22.6289,22.6125,22.6289,52396.8785
2006-03-01 10:45:00,27.64,27.65,27.63,27.64,47633.525894395454,22.6207,22.6289,22.6125,22.6207,47633.5259
2006-03-01 10:50:00,27.65,27.65,27.62,27.63,53613.053613053606,22.6289,22.6289,22.6044,22.6125,53613.0536
2006-03-01 10:55:00,27.64,27.65,27.63,27.64,56856.18729096989,22.6207,22.6289,22.6125,22.6207,56856.1873
2006-03-01 11:00:00,27.64,27.65,27.63,27.63,119185.16266342351,22.6207,22.6289,22.6125,22.6125,119185.1627
2006-03-01 11:05:00,27.63,27.65,27.63,27.63,66382.89246984899,22.6125,22.6289,22.6125,22.6125,66382.8925
2006-03-01 11:10:00,27.64,27.65,27.63,27.65,34356.947400425655,22.6207,22.6289,22.6125,22.6289,34356.9474
2006-03-01 11:15:00,27.64,27.67,27.64,27.66,91821.22225600484,22.6207,22.6453,22.6207,22.6371,91821.2223
2006-03-01 11:20:00,27.66,27.7,27.65,27.7,64761.32563089084,22.6371,22.6698,22.6289,22.6698,64761.3256
2006-03-01 11:25:00,27.7,27.77,27.68,27.74,145434.27586905845,22.6698,22.7271,22.6535,22.7026,145434.2759
2006-03-01 11:30:00,27.75,27.78,27.72,27.73,113611.0266545049,22.7108,22.7353,22.6862,22.6944,113611.0267
2006-03-01 11:35:00,27.73,27.76,27.72,27.73,66990.98003445829,22.6944,22.7189,22.6862,22.6944,66990.98
2006-03-01 11:40:00,27.74,27.74,27.67,27.67,82091.821222256,22.7026,22.7026,22.6453,22.6453,82091.8212
2006-03-01 11:45:00,27.69,27.71,27.67,27.7,51484.74713692104,22.6616,22.678,22.6453,22.6698,51484.7471
2006-03-01 11:50:00,27.7,27.71,27.63,27.68,79456.775108949,22.6698,22.678,22.6125,22.6535,79456.7751
2006-03-01 11:55:00,27.68,27.7,27.66,27.7,38410.86449782101,22.6535,22.6698,22.6371,22.6698,38410.8645
2006-03-01 12:00:00,27.69,27.81,27.69,27.81,385730.2118171683,22.6616,22.7599,22.6616,22.7599,385730.2118
2006-03-01 12:05:00,27.8,27.81,27.78,27.79,45201.17563595824,22.7517,22.7599,22.7353,22.7435,45201.1756
2006-03-01 12:10:00,27.79,27.79,27.74,27.75,87159.21759400019,22.7435,22.7435,22.7026,22.7108,87159.2176
2006-03-01 12:15:00,27.75,27.76,27.66,27.67,123137.731833384,22.7108,22.7189,22.6371,22.6453,123137.7318
2006-03-01 12:20:00,27.67,27.68,27.66,27.68,53815.74946792337,22.6453,22.6535,22.6371,22.6535,53815.7495
2006-03-01 12:25:00,27.67,27.68,27.66,27.67,41958.04195804196,22.6453,22.6535,22.6371,22.6453,41958.042
2006-03-01 12:30:00,27.67,27.71,27.67,27.7,31215.161649944253,22.6453,22.678,22.6453,22.6698,31215.1616
2006-03-01 12:35:00,27.71,27.71,27.66,27.67,24526.198439241914,22.678,22.678,22.6371,22.6453,24526.1984
2006-03-01 12:40:00,27.67,27.68,27.66,27.66,14999.493260362824,22.6453,22.6535,22.6371,22.6371,14999.4933
2006-03-01 12:45:00,27.67,27.67,27.64,27.64,120401.33779264212,22.6453,22.6453,22.6207,22.6207,120401.3378
2006-03-01 12:50:00,27.65,27.66,27.63,27.63,58883.145839667566,22.6289,22.6371,22.6125,22.6125,58883.1458
2006-03-01 12:55:00,27.63,27.65,27.63,27.65,207357.85953177256,22.6125,22.6289,22.6125,22.6289,207357.8595
2006-03-01 13:00:00,27.65,27.65,27.64,27.65,35471.77460220938,22.6289,22.6289,22.6207,22.6289,35471.7746
2006-03-01 13:05:00,27.65,27.67,27.64,27.66,58883.145839667566,22.6289,22.6453,22.6207,22.6371,58883.1458
2006-03-01 13:10:00,27.67,27.67,27.65,27.65,34052.903618121,22.6453,22.6453,22.6289,22.6289,34052.9036
2006-03-01 13:15:00,27.65,27.7,27.65,27.65,66180.19661497921,22.6289,22.6698,22.6289,22.6289,66180.1966
2006-03-01 13:20:00,27.66,27.68,27.65,27.67,28174.72382689773,22.6371,22.6535,22.6289,22.6453,28174.7238
2006-03-01 13:25:00,27.67,27.69,27.66,27.67,45505.21941826289,22.6453,22.6616,22.6371,22.6453,45505.2194
2006-03-01 13:30:00,27.67,27.67,27.65,27.66,31721.90128711867,22.6453,22.6453,22.6289,22.6371,31721.9013
2006-03-01 13:35:00,27.65,27.67,27.64,27.66,42059.389885476834,22.6289,22.6453,22.6207,22.6371,42059.3899
2006-03-01 13:40:00,27.67,27.67,27.64,27.64,110975.98054119792,22.6453,22.6453,22.6207,22.6207,110975.9805
2006-03-01 13:45:00,27.64,27.66,27.63,27.66,263301.91547582846,22.6207,22.6371,22.6125,22.6371,263301.9155
2006-03-01 13:50:00,27.65,27.67,27.65,27.67,73882.6391000304,22.6289,22.6453,22.6289,22.6453,73882.6391
2006-03-01 13:55:00,27.67,27.67,27.66,27.67,36687.94973142799,22.6453,22.6453,22.6371,22.6453,36687.9497
2006-03-01 14:00:00,27.67,27.68,27.64,27.66,84321.47562582344,22.6453,22.6535,22.6207,22.6371,84321.4756
2006-03-01 14:05:00,27.66,27.68,27.65,27.68,81483.73365764669,22.6371,22.6535,22.6289,22.6535,81483.7337
2006-03-01 14:10:00,27.68,27.7,27.65,27.65,85537.65075504205,22.6535,22.6698,22.6289,22.6289,85537.6508
2006-03-01 14:15:00,27.65,27.67,27.63,27.67,73274.5515354211,22.6289,22.6453,22.6125,22.6453,73274.5515
2006-03-01 14:20:00,27.66,27.67,27.65,27.67,48748.35309617918,22.6371,22.6453,22.6289,22.6453,48748.3531
2006-03-01 14:25:00,27.67,27.67,27.66,27.66,56856.18729096989,22.6453,22.6453,22.6371,22.6371,56856.1873
2006-03-01 14:30:00,27.67,27.67,27.65,27.67,57971.01449275362,22.6453,22.6453,22.6289,22.6453,57971.0145
2006-03-01 14:35:00,27.66,27.7,27.66,27.69,146245.05928853754,22.6371,22.6698,22.6371,22.6616,146245.0593
2006-03-01 14:40:00,27.68,27.7,27.68,27.7,107428.80308097696,22.6535,22.6698,22.6535,22.6698,107428.8031
2006-03-01 14:45:00,27.69,27.73,27.69,27.73,100435.79608796998,22.6616,22.6944,22.6616,22.6944,100435.7961
2006-03-01 14:50:00,27.72,27.76,27.71,27.73,146143.71136110264,22.6862,22.7189,22.678,22.6944,146143.7114
2006-03-01 14:55:00,27.74,27.76,27.73,27.75,123644.4714705584,22.7026,22.7189,22.6944,22.7108,123644.4715
2006-03-01 15:00:00,27.74,27.76,27.72,27.73,79355.42718151413,22.7026,22.7189,22.6862,22.6944,79355.4272
2006-03-01 15:05:00,27.73,27.74,27.72,27.74,62734.36708219316,22.6944,22.7026,22.6862,22.7026,62734.3671
2006-03-01 15:10:00,27.74,27.76,27.73,27.75,58579.102057362914,22.7026,22.7189,22.6944,22.7108,58579.1021
2006-03-01 15:15:00,27.76,27.76,27.72,27.74,190635.45150501668,22.7189,22.7189,22.6862,22.7026,190635.4515
2006-03-01 15:20:00,27.74,27.75,27.72,27.73,92125.2660383095,22.7026,22.7108,22.6862,22.6944,92125.266
2006-03-01 15:25:00,27.73,27.77,27.72,27.76,97192.6624100537,22.6944,22.7271,22.6862,22.7189,97192.6624
2006-03-01 15:30:00,27.77,27.77,27.73,27.74,570487.4835309617,22.7271,22.7271,22.6944,22.7026,570487.4835
2006-03-01 15:35:00,27.74,27.75,27.73,27.74,98003.44582953276,22.7026,22.7108,22.6944,22.7026,98003.4458
2006-03-01 15:40:00,27.74,27.75,27.73,27.73,139860.13986013984,22.7026,22.7108,22.6944,22.6944,139860.1399
2006-03-01 15:45:00,27.74,27.75,27.71,27.74,144116.75281240497,22.7026,22.7108,22.678,22.7026,144116.7528
2006-03-01 15:50:00,27.74,27.74,27.72,27.73,151413.8035877166,22.7026,22.7026,22.6862,22.6944,151413.8036
2006-03-01 15:55:00,27.73,27.75,27.71,27.74,202290.4631600284,22.6944,22.7108,22.678,22.7026,202290.4632
2006-03-02 09:30:00,27.63,27.63,27.48,27.55,441167.5281240498,22.6125,22.6125,22.4898,22.5471,441167.5281
2006-03-02 09:35:00,27.55,27.55,27.37,27.46,243437.7216985912,22.5471,22.5471,22.3998,22.4734,243437.7217
2006-03-02 09:40:00,27.47,27.54,27.46,27.53,271511.0975980541,22.4816,22.5389,22.4734,22.5307,271511.0976
2006-03-02 09:45:00,27.53,27.55,27.49,27.52,173913.04347826084,22.5307,22.5471,22.498,22.5225,173913.0435
2006-03-02 09:50:00,27.52,27.58,27.47,27.53,235735.27921354005,22.5225,22.5716,22.4816,22.5307,235735.2792
2006-03-02 09:55:00,27.53,27.55,27.45,27.5,135907.57069017936,22.5307,22.5471,22.4652,22.5061,135907.5707
2006-03-02 10:00:00,27.5,27.55,27.47,27.54,170467.2139454748,22.5061,22.5471,22.4816,22.5389,170467.2139
2006-03-02 10:05:00,27.55,27.57,27.5,27.54,102665.45049153744,22.5471,22.5634,22.5061,22.5389,102665.4505
2006-03-02 10:10:00,27.55,27.58,27.52,27.58,216580.520928347,22.5471,22.5716,22.5225,22.5716,216580.5209
2006-03-02 10:15:00,27.58,27.6,27.56,27.6,139860.13986013984,22.5716,22.588,22.5553,22.588,139860.1399
2006-03-02 10:20:00,27.6,27.6,27.56,27.58,276375.79811492853,22.588,22.588,22.5553,22.5716,276375.7981
2006-03-02 10:25:00,27.59,27.59,27.53,27.54,56045.40387149082,22.5798,22.5798,22.5307,22.5389,56045.4039
2006-03-02 10:30:00,27.53,27.55,27.51,27.54,117968.9875342049,22.5307,22.5471,22.5143,22.5389,117968.9875
2006-03-02 10:35:00,27.54,27.56,27.53,27.55,62024.93159014897,22.5389,22.5553,22.5307,22.5471,62024.9316
2006-03-02 10:40:00,27.56,27.6,27.55,27.6,51687.44299179081,22.5553,22.588,22.5471,22.588,51687.443
2006-03-02 10:45:00,27.59,27.6,27.58,27.58,71551.63676902806,22.5798,22.588,22.5716,22.5716,71551.6368
2006-03-02 10:50:00,27.58,27.63,27.57,27.63,46011.959055437306,22.5716,22.6125,22.5634,22.6125,46011.9591
2006-03-02 10:55:00,27.63,27.63,27.57,27.59,87260.56552143507,22.6125,22.6125,22.5634,22.5798,87260.5655
2006-03-02 11:00:00,27.59,27.63,27.59,27.6,198743.2856998074,22.5798,22.6125,22.5798,22.588,198743.2857
2006-03-02 11:05:00,27.6,27.62,27.6,27.6,66585.58832471874,22.588,22.6044,22.588,22.588,66585.5883
2006-03-02 11:10:00,27.6,27.61,27.56,27.58,114320.46214654908,22.588,22.5962,22.5553,22.5716,114320.4621
2006-03-02 11:15:00,27.57,27.58,27.55,27.57,145636.97172392823,22.5634,22.5716,22.5471,22.5634,145636.9717
2006-03-02 11:20:00,27.57,27.6,27.56,27.6,90605.04712678624,22.5634,22.588,22.5553,22.588,90605.0471
2006-03-02 11:25:00,27.59,27.62,27.57,27.61,91415.83054626532,22.5798,22.6044,22.5634,22.5962,91415.8305
2006-03-02 11:30:00,27.59,27.6,27.58,27.59,64153.238066281534,22.5798,22.588,22.5716,22.5798,64153.2381
2006-03-02 11:35:00,27.59,27.61,27.58,27.6,82193.16914969088,22.5798,22.5962,22.5716,22.588,82193.1691
2006-03-02 11:40:00,27.61,27.62,27.59,27.62,63849.19428397688,22.5962,22.6044,22.5798,22.6044,63849.1943
2006-03-02 11:45:00,27.62,27.62,27.6,27.61,96685.92277287928,22.6044,22.6044,22.588,22.5962,96685.9228
2006-03-02 11:50:00,27.61,27.62,27.59,27.6,125874.12587412584,22.5962,22.6044,22.5798,22.588,125874.1259
2006-03-02 11:55:00,27.6,27.62,27.59,27.6,36687.94973142799,22.588,22.6044,22.5798,22.588,36687.9497
2006-03-02 12:00:00,27.6,27.62,27.6,27.6,34660.99118273031,22.588,22.6044,22.588,22.588,34660.9912
2006-03-02 12:05:00,27.6,27.6,27.58,27.58,49052.39687848383,22.588,22.588,22.5716,22.5716,49052.3969
2006-03-02 12:10:00,27.59,27.6,27.58,27.58,76923.07692307691,22.5798,22.588,22.5716,22.5716,76923.0769
2006-03-02 12:15:00,27.58,27.59,27.58,27.58,69017.93858315596,22.5716,22.5798,22.5716,22.5716,69017.9386
2006-03-02 12:20:00,27.58,27.59,27.56,27.57,60504.712678625714,22.5716,22.5798,22.5553,22.5634,60504.7127
2006-03-02 12:25:00,27.57,27.59,27.56,27.57,153744.80591871895,22.5634,22.5798,22.5553,22.5634,153744.8059
2006-03-02 12:30:00,27.57,27.57,27.53,27.54,337589.9462855984,22.5634,22.5634,22.5307,22.5389,337589.9463
2006-03-02 12:35:00,27.54,27.55,27.51,27.52,107226.1072261072,22.5389,22.5471,22.5143,22.5225,107226.1072
2006-03-02 12:40:00,27.52,27.52,27.5,27.51,128002.43235025842,22.5225,22.5225,22.5061,22.5143,128002.4324
2006-03-02 12:45:00,27.5,27.51,27.5,27.51,99118.2730313165,22.5061,22.5143,22.5061,22.5143,99118.273
2006-03-02 12:50:00,27.51,27.56,27.5,27.55,143305.96939292588,22.5143,22.5553,22.5061,22.5471,143305.9694
2006-03-02 12:55:00,27.55,27.57,27.55,27.57,31316.509577379136,22.5471,22.5634,22.5471,22.5634,31316.5096
2006-03-02 13:00:00,27.57,27.58,27.55,27.56,137022.39789196308,22.5634,22.5716,22.5471,22.5553,137022.3979
2006-03-02 13:05:00,27.56,27.58,27.55,27.58,35877.16631194892,22.5553,22.5716,22.5471,22.5716,35877.1663
2006-03-02 13:10:00,27.58,27.6,27.56,27.59,41451.30232086753,22.5716,22.588,22.5553,22.5798,41451.3023
2006-03-02 13:15:00,27.59,27.59,27.55,27.55,45809.26320056754,22.5798,22.5798,22.5471,22.5471,45809.2632
2006-03-02 13:20:00,27.56,27.57,27.53,27.56,141583.05462653286,22.5553,22.5634,22.5307,22.5553,141583.0546
2006-03-02 13:25:00,27.57,27.6,27.56,27.6,89186.17614269786,22.5634,22.588,22.5553,22.588,89186.1761
2006-03-02 13:30:00,27.6,27.61,27.58,27.59,82801.25671430018,22.588,22.5962,22.5716,22.5798,82801.2567
2006-03-02 13:35:00,27.59,27.6,27.57,27.59,35370.4266747745,22.5798,22.588,22.5634,22.5798,35370.4267
2006-03-02 13:40:00,27.6,27.61,27.56,27.57,39525.69169960474,22.588,22.5962,22.5553,22.5634,39525.6917
2006-03-02 13:45:00,27.56,27.62,27.56,27.62,52194.18262896523,22.5553,22.6044,22.5553,22.6044,52194.1826
2006-03-02 13:50:00,27.61,27.62,27.57,27.58,40741.86682882335,22.5962,22.6044,22.5634,22.5716,40741.8668
2006-03-02 13:55:00,27.58,27.59,27.57,27.58,87463.26137630484,22.5716,22.5798,22.5634,22.5716,87463.2614
2006-03-02 14:00:00,27.58,27.58,27.57,27.58,54626.53288740244,22.5716,22.5716,22.5634,22.5716,54626.5329
2006-03-02 14:05:00,27.58,27.59,27.54,27.56,75402.85801155365,22.5716,22.5798,22.5389,22.5553,75402.858
2006-03-02 14:10:00,27.57,27.58,27.54,27.56,96787.27070031415,22.5634,22.5716,22.5389,22.5553,96787.2707
2006-03-02 14:15:00,27.55,27.57,27.55,27.57,106111.28002432348,22.5471,22.5634,22.5471,22.5634,106111.28
2006-03-02 14:20:00,27.57,27.58,27.55,27.57,66382.89246984899,22.5634,22.5716,22.5471,22.5634,66382.8925
2006-03-02 14:25:00,27.57,27.58,27.55,27.58,65166.71734063037,22.5634,22.5716,22.5471,22.5716,65166.7173
2006-03-02 14:30:00,27.58,27.61,27.57,27.6,153947.5017735887,22.5716,22.5962,22.5634,22.588,153947.5018
2006-03-02 14:35:00,27.6,27.61,27.59,27.6,32836.728488902394,22.588,22.5962,22.5798,22.588,32836.7285
2006-03-02 14:40:00,27.6,27.61,27.6,27.61,59491.23340427687,22.588,22.5962,22.588,22.5962,59491.2334
2006-03-02 14:45:00,27.61,27.63,27.6,27.63,96989.96655518391,22.5962,22.6125,22.588,22.6125,96989.9666
2006-03-02 14:50:00,27.62,27.64,27.61,27.63,71348.94091415829,22.6044,22.6207,22.5962,22.6125,71348.9409
2006-03-02 14:55:00,27.63,27.64,27.63,27.64,37093.34144116752,22.6125,22.6207,22.6125,22.6207,37093.3414
2006-03-02 15:00:00,27.64,27.66,27.63,27.65,78848.6875443397,22.6207,22.6371,22.6125,22.6289,78848.6875
2006-03-02 15:05:00,27.65,27.66,27.64,27.65,31316.509577379136,22.6289,22.6371,22.6207,22.6289,31316.5096
2006-03-02 15:10:00,27.64,27.7,27.64,27.69,208675.38258842603,22.6207,22.6698,22.6207,22.6616,208675.3826
2006-03-02 15:15:00,27.68,27.7,27.67,27.68,101145.23158001417,22.6535,22.6698,22.6453,22.6535,101145.2316
2006-03-02 15:20:00,27.67,27.68,27.64,27.64,129928.0429715212,22.6453,22.6535,22.6207,22.6207,129928.043
2006-03-02 15:25:00,27.64,27.67,27.64,27.66,87767.3051586095,22.6207,22.6453,22.6207,22.6371,87767.3052
2006-03-02 15:30:00,27.65,27.67,27.63,27.64,139454.7481504003,22.6289,22.6453,22.6125,22.6207,139454.7482
2006-03-02 15:35:00,27.65,27.66,27.64,27.64,98206.14168440254,22.6289,22.6371,22.6207,22.6207,98206.1417
2006-03-02 15:40:00,27.65,27.66,27.63,27.64,118070.33546163978,22.6289,22.6371,22.6125,22.6207,118070.3355
2006-03-02 15:45:00,27.64,27.65,27.63,27.64,41248.60646599776,22.6207,22.6289,22.6125,22.6207,41248.6065
2006-03-02 15:50:00,27.63,27.66,27.63,27.64,218911.5232593493,22.6125,22.6371,22.6125,22.6207,218911.5233
2006-03-02 15:55:00,27.64,27.69,27.63,27.68,209790.2097902097,22.6207,22.6616,22.6125,22.6535,209790.2098
2006-03-03 09:30:00,27.57,27.65,27.56,27.64,141988.4463362724,22.5634,22.6289,22.5553,22.6207,141988.4463
2006-03-03 09:35:00,27.64,27.66,27.61,27.61,166210.60099320966,22.6207,22.6371,22.5962,22.5962,166210.601
2006-03-03 09:40:00,27.62,27.62,27.54,27.6,77125.77277794668,22.6044,22.6044,22.5389,22.588,77125.7728
2006-03-03 09:45:00,27.59,27.63,27.58,27.6,175635.95824465386,22.5798,22.6125,22.5716,22.588,175635.9582
2006-03-03 09:50:00,27.6,27.61,27.57,27.58,203506.6382892469,22.588,22.5962,22.5634,22.5716,203506.6383
2006-03-03 09:55:00,27.58,27.61,27.57,27.59,52700.92226613965,22.5716,22.5962,22.5634,22.5798,52700.9223
2006-03-03 10:00:00,27.61,27.62,27.58,27.59,70436.80956724435,22.5962,22.6044,22.5716,22.5798,70436.8096
2006-03-03 10:05:00,27.59,27.6,27.58,27.58,83206.64842403971,22.5798,22.588,22.5716,22.5716,83206.6484
2006-03-03 10:10:00,27.58,27.61,27.58,27.61,74490.72666463969,22.5716,22.5962,22.5716,22.5962,74490.7267
2006-03-03 10:15:00,27.61,27.61,27.58,27.59,99118.2730313165,22.5962,22.5962,22.5716,22.5798,99118.273
2006-03-03 10:20:00,27.59,27.61,27.58,27.6,56552.14350866524,22.5798,22.5962,22.5716,22.588,56552.1435
2006-03-03 10:25:00,27.6,27.62,27.59,27.6,89490.21992500252,22.588,22.6044,22.5798,22.588,89490.2199
2006-03-03 10:30:00,27.6,27.63,27.59,27.63,258842.6066686936,22.588,22.6125,22.5798,22.6125,258842.6067
2006-03-03 10:35:00,27.63,27.65,27.63,27.64,98307.48961183742,22.6125,22.6289,22.6125,22.6207,98307.4896
2006-03-03 10:40:00,27.63,27.65,27.63,27.64,38410.86449782101,22.6125,22.6289,22.6125,22.6207,38410.8645
2006-03-03 10:45:00,27.64,27.66,27.63,27.64,185770.75098814227,22.6207,22.6371,22.6125,22.6207,185770.751
2006-03-03 10:50:00,27.65,27.65,27.59,27.59,297557.51494881924,22.6289,22.6289,22.5798,22.5798,297557.5149
2006-03-03 10:55:00,27.59,27.63,27.59,27.61,95469.74764366068,22.5798,22.6125,22.5798,22.5962,95469.7476
2006-03-03 11:00:00,27.62,27.63,27.59,27.63,85740.34660991181,22.6044,22.6125,22.5798,22.6125,85740.3466
2006-03-03 11:05:00,27.63,27.65,27.62,27.63,180602.0066889632,22.6125,22.6289,22.6044,22.6125,180602.0067
2006-03-03 11:10:00,27.63,27.64,27.59,27.62,45606.567345697775,22.6125,22.6207,22.5798,22.6044,45606.5673
2006-03-03 11:15:00,27.62,27.63,27.61,27.61,69119.28651059084,22.6044,22.6125,22.5962,22.5962,69119.2865
2006-03-03 11:20:00,27.61,27.64,27.6,27.63,44086.34843417451,22.5962,22.6207,22.588,22.6125,44086.3484
2006-03-03 11:25:00,27.63,27.66,27.62,27.64,63849.19428397688,22.6125,22.6371,22.6044,22.6207,63849.1943
2006-03-03 11:30:00,27.64,27.66,27.6,27.64,81585.08158508157,22.6207,22.6371,22.588,22.6207,81585.0816
2006-03-03 11:35:00,27.64,27.65,27.64,27.64,46721.3945474815,22.6207,22.6289,22.6207,22.6207,46721.3945
2006-03-03 11:40:00,27.65,27.65,27.63,27.64,42262.0857403466,22.6289,22.6289,22.6125,22.6207,42262.0857
2006-03-03 11:45:00,27.64,27.65,27.63,27.63,34356.947400425655,22.6207,22.6289,22.6125,22.6125,34356.9474
2006-03-03 11:50:00,27.65,27.66,27.64,27.65,42059.389885476834,22.6289,22.6371,22.6207,22.6289,42059.3899
2006-03-03 11:55:00,27.65,27.7,27.64,27.67,150298.97638593288,22.6289,22.6698,22.6207,22.6453,150298.9764
2006-03-03 12:00:00,27.68,27.7,27.66,27.68,69524.67822033039,22.6535,22.6698,22.6371,22.6535,69524.6782
2006-03-03 12:05:00,27.69,27.71,27.68,27.71,50268.57200770243,22.6616,22.678,22.6535,22.678,50268.572
2006-03-03 12:10:00,27.7,27.71,27.68,27.69,77835.20826999086,22.6698,22.678,22.6535,22.6616,77835.2083
2006-03-03 12:15:00,27.69,27.7,27.68,27.69,47228.13418465592,22.6616,22.6698,22.6535,22.6616,47228.1342
2006-03-03 12:20:00,27.69,27.77,27.67,27.75,80571.60231073273,22.6616,22.7271,22.6453,22.7108,80571.6023
2006-03-03 12:25:00,27.75,27.82,27.74,27.82,142900.57768318636,22.7108,22.768,22.7026,22.768,142900.5777
2006-03-03 12:30:00,27.83,27.85,27.78,27.78,34154.25154555589,22.7762,22.7926,22.7353,22.7353,34154.2515
2006-03-03 12:35:00,27.78,27.82,27.78,27.82,56450.79558123036,22.7353,22.768,22.7353,22.768,56450.7956
2006-03-03 12:40:00,27.82,27.87,27.81,27.86,87057.86966656531,22.768,22.809,22.7599,22.8008,87057.8697
2006-03-03 12:45:00,27.86,27.87,27.82,27.83,83409.34427890948,22.8008,22.809,22.768,22.7762,83409.3443
2006-03-03 12:50:00,27.83,27.84,27.82,27.82,51079.35542718151,22.7762,22.7844,22.768,22.768,51079.3554
2006-03-03 12:55:00,27.82,27.83,27.8,27.82,52092.83470153034,22.768,22.7762,22.7517,22.768,52092.8347
2006-03-03 13:00:00,27.81,27.85,27.77,27.77,66585.58832471874,22.7599,22.7926,22.7271,22.7271,66585.5883
2006-03-03 13:05:00,27.76,27.8,27.76,27.78,40437.82304651869,22.7189,22.7517,22.7189,22.7353,40437.823
2006-03-03 13:10:00,27.78,27.82,27.75,27.79,83206.64842403971,22.7353,22.768,22.7108,22.7435,83206.6484
2006-03-03 13:15:00,27.79,27.82,27.78,27.8,31620.55335968379,22.7435,22.768,22.7353,22.7517,31620.5534
2006-03-03 13:20:00,27.8,27.82,27.8,27.8,17431.843518800037,22.7517,22.768,22.7517,22.7517,17431.8435
2006-03-03 13:25:00,27.81,27.87,27.81,27.85,93341.44116752812,22.7599,22.809,22.7599,22.7926,93341.4412
2006-03-03 13:30:00,27.85,27.87,27.83,27.86,106618.0196614979,22.7926,22.809,22.7762,22.8008,106618.0197
2006-03-03 13:35:00,27.87,27.89,27.86,27.88,75504.20593898854,22.809,22.8253,22.8008,22.8171,75504.2059
2006-03-03 13:40:00,27.89,27.91,27.87,27.9,35370.4266747745,22.8253,22.8417,22.809,22.8335,35370.4267
2006-03-03 13:45:00,27.9,27.94,27.89,27.93,103476.2339110165,22.8335,22.8662,22.8253,22.8581,103476.2339
2006-03-03 13:50:00,27.93,27.95,27.9,27.91,84422.82355325832,22.8581,22.8744,22.8335,22.8417,84422.8236
2006-03-03 13:55:00,27.91,27.91,27.86,27.86,108036.89064558627,22.8417,22.8417,22.8008,22.8008,108036.8906
2006-03-03 14:00:00,27.87,27.92,27.86,27.91,67295.02381676294,22.809,22.8499,22.8008,22.8417,67295.0238
2006-03-03 14:05:00,27.92,27.92,27.88,27.88,36485.25387655822,22.8499,22.8499,22.8171,22.8171,36485.2539
2006-03-03 14:10:00,27.89,27.95,27.88,27.93,166109.25306577477,22.8253,22.8744,22.8171,22.8581,166109.2531
2006-03-03 14:15:00,27.93,27.95,27.91,27.94,77835.20826999086,22.8581,22.8744,22.8417,22.8662,77835.2083
2006-03-03 14:20:00,27.94,27.94,27.92,27.94,40437.82304651869,22.8662,22.8662,22.8499,22.8662,40437.823
2006-03-03 14:25:00,27.93,27.94,27.92,27.93,35370.4266747745,22.8581,22.8662,22.8499,22.8581,35370.4267
2006-03-03 14:30:00,27.92,27.94,27.92,27.92,24627.5463666768,22.8499,22.8662,22.8499,22.8499,24627.5464
2006-03-03 14:35:00,27.92,27.96,27.92,27.96,89084.82821526298,22.8499,22.8826,22.8499,22.8826,89084.8282
2006-03-03 14:40:00,27.96,28.02,27.95,28.0,204418.7696361609,22.8826,22.9317,22.8744,22.9154,204418.7696
2006-03-03 14:45:00,28.0,28.01,27.97,28.0,41856.69403060707,22.9154,22.9235,22.8908,22.9154,41856.694
2006-03-03 14:50:00,28.01,28.03,28.0,28.01,137022.39789196308,22.9235,22.9399,22.9154,22.9235,137022.3979
2006-03-03 14:55:00,28.01,28.06,28.0,28.04,199047.32948211205,22.9235,22.9645,22.9154,22.9481,199047.3295
2006-03-03 15:00:00,28.04,28.04,27.97,27.98,83003.95256916995,22.9481,22.9481,22.8908,22.899,83003.9526
2006-03-03 15:05:00,27.99,27.99,27.9,27.91,115131.24556602816,22.9072,22.9072,22.8335,22.8417,115131.2456
2006-03-03 15:10:00,27.91,27.95,27.89,27.95,106922.06344380256,22.8417,22.8744,22.8253,22.8744,106922.0634
2006-03-03 15:15:00,27.94,27.94,27.88,27.91,119691.90230059794,22.8662,22.8662,22.8171,22.8417,119691.9023
2006-03-03 15:20:00,27.91,27.93,27.89,27.93,113611.0266545049,22.8417,22.8581,22.8253,22.8581,113611.0267
2006-03-03 15:25:00,27.92,27.97,27.92,27.97,138846.660585791,22.8499,22.8908,22.8499,22.8908,138846.6606
2006-03-03 15:30:00,27.97,27.99,27.91,27.94,117867.63960677004,22.8908,22.9072,22.8417,22.8662,117867.6396
2006-03-03 15:35:00,27.93,27.95,27.91,27.92,150907.0639505422,22.8581,22.8744,22.8417,22.8499,150907.064
2006-03-03 15:40:00,27.91,27.96,27.91,27.91,144420.79659470962,22.8417,22.8826,22.8417,22.8417,144420.7966
2006-03-03 15:45:00,27.92,27.94,27.87,27.87,255903.516773082,22.8499,22.8662,22.809,22.809,255903.5168
2006-03-03 15:50:00,27.87,27.88,27.82,27.83,211817.16833890745,22.809,22.8171,22.768,22.7762,211817.1683
2006-03-03 15:55:00,27.82,27.86,27.8,27.84,319550.01520218904,22.768,22.8008,22.7517,22.7844,319550.0152
2006-03-06 09:30:00,27.78,27.84,27.67,27.74,170163.17016317014,22.7353,22.7844,22.6453,22.7026,170163.1702
2006-03-06 09:35:00,27.73,27.76,27.66,27.68,72362.42018850714,22.6944,22.7189,22.6371,22.6535,72362.4202
2006-03-06 09:40:00,27.67,27.77,27.64,27.76,89287.52407013276,22.6453,22.7271,22.6207,22.7189,89287.5241
2006-03-06 09:45:00,27.76,27.76,27.68,27.74,85436.30282760716,22.7189,22.7189,22.6535,22.7026,85436.3028
2006-03-06 09:50:00,27.74,27.74,27.68,27.7,74389.37873720481,22.7026,22.7026,22.6535,22.6698,74389.3787
2006-03-06 09:55:00,27.7,27.73,27.7,27.72,55741.36008918616,22.6698,22.6944,22.6698,22.6862,55741.3601
2006-03-06 10:00:00,27.73,27.82,27.73,27.74,95875.1393534002,22.6944,22.768,22.6944,22.7026,95875.1394
2006-03-06 10:05:00,27.75,27.81,27.74,27.78,100334.4481605351,22.7108,22.7599,22.7026,22.7353,100334.4482
2006-03-06 10:10:00,27.78,27.82,27.76,27.8,93138.74531265834,22.7353,22.768,22.7189,22.7517,93138.7453
2006-03-06 10:15:00,27.8,27.82,27.78,27.82,71044.89713185364,22.7517,22.768,22.7353,22.768,71044.8971
2006-03-06 10:20:00,27.81,27.82,27.68,27.69,93645.48494983275,22.7599,22.768,22.6535,22.6616,93645.4849
2006-03-06 10:25:00,27.7,27.74,27.66,27.72,114421.81007398396,22.6698,22.7026,22.6371,22.6862,114421.8101
2006-03-06 10:30:00,27.74,27.76,27.72,27.76,65673.45697780479,22.7026,22.7189,22.6862,22.7189,65673.457
2006-03-06 10:35:00,27.74,27.79,27.74,27.78,62835.715009628046,22.7026,22.7435,22.7026,22.7353,62835.715
2006-03-06 10:40:00,27.77,27.79,27.76,27.76,65774.80490523968,22.7271,22.7435,22.7189,22.7189,65774.8049
2006-03-06 10:45:00,27.76,27.78,27.75,27.77,61518.19195297455,22.7189,22.7353,22.7108,22.7271,61518.192
2006-03-06 10:50:00,27.77,27.78,27.76,27.78,55031.92459714198,22.7271,22.7353,22.7189,22.7353,55031.9246
2006-03-06 10:55:00,27.78,27.8,27.76,27.8,58883.145839667566,22.7353,22.7517,22.7189,22.7517,58883.1458
2006-03-06 11:00:00,27.8,27.81,27.78,27.81,58072.362420188496,22.7517,22.7599,22.7353,22.7599,58072.3624
2006-03-06 11:05:00,27.8,27.8,27.77,27.77,94354.92044187697,22.7517,22.7517,22.7271,22.7271,94354.9204
2006-03-06 11:10:00,27.78,27.79,27.73,27.74,51079.35542718151,22.7353,22.7435,22.6944,22.7026,51079.3554
2006-03-06 11:15:00,27.75,27.75,27.73,27.74,63038.41086449781,22.7108,22.7108,22.6944,22.7026,63038.4109
2006-03-06 11:20:00,27.75,27.78,27.74,27.78,91314.48261883044,22.7108,22.7353,22.7026,22.7353,91314.4826
2006-03-06 11:25:00,27.78,27.81,27.77,27.8,73071.85568055132,22.7353,22.7599,22.7271,22.7517,73071.8557
2006-03-06 11:30:00,27.8,27.82,27.8,27.81,100233.10023310022,22.7517,22.768,22.7517,22.7599,100233.1002
2006-03-06 11:35:00,27.81,27.81,27.73,27.73,98611.53339414208,22.7599,22.7599,22.6944,22.6944,98611.5334
2006-03-06 11:40:00,27.73,27.74,27.7,27.72,32127.29299685821,22.6944,22.7026,22.6698,22.6862,32127.293
2006-03-06 11:45:00,27.72,27.73,27.67,27.69,43072.86915982568,22.6862,22.6944,22.6453,22.6616,43072.8692
2006-03-06 11:50:00,27.69,27.7,27.68,27.7,107226.1072261072,22.6616,22.6698,22.6535,22.6698,107226.1072
2006-03-06 11:55:00,27.7,27.75,27.7,27.72,61720.88780784432,22.6698,22.7108,22.6698,22.6862,61720.8878
2006-03-06 12:00:00,27.72,27.75,27.71,27.74,78544.64376203505,22.6862,22.7108,22.678,22.7026,78544.6438
2006-03-06 12:05:00,27.74,27.75,27.71,27.73,44694.43599878382,22.7026,22.7108,22.678,22.6944,44694.436
2006-03-06 12:10:00,27.73,27.74,27.71,27.72,48748.35309617918,22.6944,22.7026,22.678,22.6862,48748.3531
2006-03-06 12:15:00,27.72,27.75,27.72,27.74,37498.73315090706,22.6862,22.7108,22.6862,22.7026,37498.7332
2006-03-06 12:20:00,27.75,27.78,27.74,27.77,36079.86216681868,22.7108,22.7353,22.7026,22.7271,36079.8622
2006-03-06 12:25:00,27.77,27.8,27.76,27.79,44897.131853653584,22.7271,22.7517,22.7189,22.7435,44897.1319
2006-03-06 12:30:00,27.79,27.8,27.77,27.79,29289.551028681457,22.7435,22.7517,22.7271,22.7435,29289.551
2006-03-06 12:35:00,27.79,27.81,27.77,27.78,39627.03962703962,22.7435,22.7599,22.7271,22.7353,39627.0396
2006-03-06 12:40:00,27.78,27.79,27.77,27.78,24931.59014898145,22.7353,22.7435,22.7271,22.7353,24931.5901
2006-03-06 12:45:00,27.78,27.79,27.77,27.78,40133.77926421404,22.7353,22.7435,22.7271,22.7353,40133.7793
2006-03-06 12:50:00,27.78,27.79,27.77,27.79,24728.89429411168,22.7353,22.7435,22.7271,22.7435,24728.8943
2006-03-06 12:55:00,27.77,27.79,27.77,27.79,26654.50491537448,22.7271,22.7435,22.7271,22.7435,26654.5049
2006-03-06 13:00:00,27.79,27.79,27.78,27.78,25032.93807641633,22.7435,22.7435,22.7353,22.7353,25032.9381
2006-03-06 13:05:00,27.79,27.8,27.74,27.74,57464.27485557919,22.7435,22.7517,22.7026,22.7026,57464.2749
2006-03-06 13:10:00,27.75,27.75,27.72,27.74,25134.28600385121,22.7108,22.7108,22.6862,22.7026,25134.286
2006-03-06 13:15:00,27.74,27.76,27.74,27.75,79051.38339920947,22.7026,22.7189,22.7026,22.7108,79051.3834
2006-03-06 13:20:00,27.75,27.76,27.74,27.75,25843.721495895406,22.7108,22.7189,22.7026,22.7108,25843.7215
2006-03-06 13:25:00,27.75,27.76,27.69,27.69,103374.88598358164,22.7108,22.7189,22.6616,22.6616,103374.886
2006-03-06 13:30:00,27.69,27.69,27.67,27.68,160737.81291172592,22.6616,22.6616,22.6453,22.6535,160737.8129
2006-03-06 13:35:00,27.68,27.7,27.66,27.68,158913.550217898,22.6535,22.6698,22.6371,22.6535,158913.5502
2006-03-06 13:40:00,27.68,27.7,27.66,27.7,82801.25671430018,22.6535,22.6698,22.6371,22.6698,82801.2567
2006-03-06 13:45:00,27.69,27.7,27.67,27.68,57971.01449275362,22.6616,22.6698,22.6453,22.6535,57971.0145
2006-03-06 13:50:00,27.67,27.69,27.67,27.68,67801.76345393735,22.6453,22.6616,22.6453,22.6535,67801.7635
2006-03-06 13:55:00,27.68,27.72,27.68,27.71,104287.01733049555,22.6535,22.6862,22.6535,22.678,104287.0173
2006-03-06 14:00:00,27.72,27.72,27.68,27.7,50268.57200770243,22.6862,22.6862,22.6535,22.6698,50268.572
2006-03-06 14:05:00,27.69,27.7,27.61,27.64,167832.16783216782,22.6616,22.6698,22.5962,22.6207,167832.1678
2006-03-06 14:10:00,27.64,27.66,27.63,27.65,45606.567345697775,22.6207,22.6371,22.6125,22.6289,45606.5673
2006-03-06 14:15:00,27.65,27.66,27.63,27.65,77632.51241512109,22.6289,22.6371,22.6125,22.6289,77632.5124
2006-03-06 14:20:00,27.65,27.66,27.63,27.64,114219.1142191142,22.6289,22.6371,22.6125,22.6207,114219.1142
2006-03-06 14:25:00,27.64,27.65,27.63,27.63,39221.64791730008,22.6207,22.6289,22.6125,22.6125,39221.6479
2006-03-06 14:30:00,27.63,27.65,27.63,27.63,57565.62278301408,22.6125,22.6289,22.6125,22.6125,57565.6228
2006-03-06 14:35:00,27.63,27.64,27.63,27.63,54322.48910509779,22.6125,22.6207,22.6125,22.6125,54322.4891
2006-03-06 14:40:00,27.63,27.64,27.61,27.61,127394.34478564913,22.6125,22.6207,22.5962,22.5962,127394.3448
2006-03-06 14:45:00,27.61,27.61,27.56,27.57,85030.91111786762,22.5962,22.5962,22.5553,22.5634,85030.9111
2006-03-06 14:50:00,27.58,27.59,27.51,27.55,100435.79608796998,22.5716,22.5798,22.5143,22.5471,100435.7961
2006-03-06 14:55:00,27.54,27.56,27.54,27.56,255903.516773082,22.5389,22.5553,22.5389,22.5553,255903.5168
2006-03-06 15:00:00,27.57,27.57,27.53,27.55,162764.7714604236,22.5634,22.5634,22.5307,22.5471,162764.7715
2006-03-06 15:05:00,27.55,27.56,27.51,27.52,272524.5768724029,22.5471,22.5553,22.5143,22.5225,272524.5769
2006-03-06 15:10:00,27.53,27.57,27.52,27.57,76112.29350359784,22.5307,22.5634,22.5225,22.5634,76112.2935
2006-03-06 15:15:00,27.57,27.61,27.55,27.58,119590.55437316305,22.5634,22.5962,22.5471,22.5716,119590.5544
2006-03-06 15:20:00,27.58,27.6,27.56,27.59,124049.86318029794,22.5716,22.588,22.5553,22.5798,124049.8632
2006-03-06 15:25:00,27.58,27.6,27.57,27.59,195196.1082395865,22.5716,22.588,22.5634,22.5798,195196.1082
2006-03-06 15:30:00,27.59,27.62,27.54,27.55,170264.518090605,22.5798,22.6044,22.5389,22.5471,170264.5181
2006-03-06 15:35:00,27.56,27.56,27.53,27.54,114928.54971115838,22.5553,22.5553,22.5307,22.5389,114928.5497
2006-03-06 15:40:00,27.54,27.56,27.53,27.55,233201.581027668,22.5389,22.5553,22.5307,22.5471,233201.581
2006-03-06 15:45:00,27.54,27.59,27.53,27.58,257119.6919023005,22.5389,22.5798,22.5307,22.5716,257119.6919
2006-03-06 15:50:00,27.59,27.59,27.52,27.53,196513.63129624,22.5798,22.5798,22.5225,22.5307,196513.6313
2006-03-06 15:55:00,27.52,27.54,27.52,27.53,126178.1696564305,22.5225,22.5389,22.5225,22.5307,126178.1697
2006-03-07 09:30:00,27.44,27.51,27.41,27.46,135299.48312557006,22.457,22.5143,22.4325,22.4734,135299.4831
2006-03-07 09:35:00,27.46,27.5,27.45,27.47,58781.79791223269,22.4734,22.5061,22.4652,22.4816,58781.7979
2006-03-07 09:40:00,27.47,27.49,27.43,27.47,101347.92743488394,22.4816,22.498,22.4489,22.4816,101347.9274
2006-03-07 09:45:00,27.47,27.53,27.46,27.52,91111.78676396066,22.4816,22.5307,22.4734,22.5225,91111.7868
2006-03-07 09:50:00,27.53,27.54,27.51,27.53,355224.4856592682,22.5307,22.5389,22.5143,22.5307,355224.4857
2006-03-07 09:55:00,27.53,27.53,27.48,27.5,91314.48261883044,22.5307,22.5307,22.4898,22.5061,91314.4826
2006-03-07 10:00:00,27.49,27.55,27.49,27.51,82497.21293199553,22.498,22.5471,22.498,22.5143,82497.2129
2006-03-07 10:05:00,27.51,27.52,27.47,27.5,100233.10023310022,22.5143,22.5225,22.4816,22.5061,100233.1002
2006-03-07 10:10:00,27.5,27.5,27.47,27.48,85233.6069727374,22.5061,22.5061,22.4816,22.4898,85233.607
2006-03-07 10:15:00,27.49,27.49,27.47,27.48,86247.08624708623,22.498,22.498,22.4816,22.4898,86247.0862
2006-03-07 10:20:00,27.47,27.48,27.42,27.43,78443.29583460017,22.4816,22.4898,22.4407,22.4489,78443.2958
2006-03-07 10:25:00,27.43,27.43,27.38,27.39,140772.2712070538,22.4489,22.4489,22.4079,22.4161,140772.2712
2006-03-07 10:30:00,27.4,27.43,27.39,27.42,68308.50309111178,22.4243,22.4489,22.4161,22.4407,68308.5031
2006-03-07 10:35:00,27.42,27.43,27.4,27.43,130941.52224587004,22.4407,22.4489,22.4243,22.4489,130941.5222
2006-03-07 10:40:00,27.43,27.47,27.43,27.47,63849.19428397688,22.4489,22.4816,22.4489,22.4816,63849.1943
2006-03-07 10:45:00,27.47,27.47,27.45,27.47,53917.09739535826,22.4816,22.4816,22.4652,22.4816,53917.0974
2006-03-07 10:50:00,27.47,27.48,27.44,27.45,134691.39556096075,22.4816,22.4898,22.457,22.4652,134691.3956
2006-03-07 10:55:00,27.46,27.46,27.4,27.4,114827.2017837235,22.4734,22.4734,22.4243,22.4243,114827.2018
2006-03-07 11:00:00,27.41,27.44,27.4,27.44,99219.62095875136,22.4325,22.457,22.4243,22.457,99219.621
2006-03-07 11:05:00,27.44,27.44,27.43,27.44,130333.43468126074,22.457,22.457,22.4489,22.457,130333.4347
2006-03-07 11:10:00,27.44,27.44,27.43,27.44,88882.13236039321,22.457,22.457,22.4489,22.457,88882.1324
2006-03-07 11:15:00,27.43,27.47,27.43,27.47,125570.0820918212,22.4489,22.4816,22.4489,22.4816,125570.0821
2006-03-07 11:20:00,27.46,27.49,27.46,27.49,71551.63676902806,22.4734,22.498,22.4734,22.498,71551.6368
2006-03-07 11:25:00,27.49,27.53,27.49,27.53,58173.71034762338,22.498,22.5307,22.498,22.5307,58173.7103
2006-03-07 11:30:00,27.53,27.53,27.51,27.52,44593.08807134893,22.5307,22.5307,22.5143,22.5225,44593.0881
2006-03-07 11:35:00,27.52,27.53,27.51,27.51,56856.18729096989,22.5225,22.5307,22.5143,22.5143,56856.1873
2006-03-07 11:40:00,27.51,27.51,27.48,27.48,58680.4499847978,22.5143,22.5143,22.4898,22.4898,58680.45
2006-03-07 11:45:00,27.49,27.52,27.47,27.52,66686.93625215364,22.498,22.5225,22.4816,22.5225,66686.9363
2006-03-07 11:50:00,27.51,27.53,27.48,27.48,32431.336779162863,22.5143,22.5307,22.4898,22.4898,32431.3368
2006-03-07 11:55:00,27.48,27.52,27.48,27.52,76619.03314077226,22.4898,22.5225,22.4898,22.5225,76619.0331
2006-03-07 12:00:00,27.52,27.56,27.5,27.54,104287.01733049555,22.5225,22.5553,22.5061,22.5389,104287.0173
2006-03-07 12:05:00,27.53,27.54,27.51,27.52,70538.15749467922,22.5307,22.5389,22.5143,22.5225,70538.1575
2006-03-07 12:10:00,27.52,27.54,27.49,27.49,53106.31397587919,22.5225,22.5389,22.498,22.498,53106.314
2006-03-07 12:15:00,27.5,27.5,27.48,27.5,77835.20826999086,22.5061,22.5061,22.4898,22.5061,77835.2083
2006-03-07 12:20:00,27.49,27.5,27.48,27.48,42160.73781291172,22.498,22.5061,22.4898,22.4898,42160.7378
2006-03-07 12:25:00,27.49,27.5,27.48,27.49,67903.11138137223,22.498,22.5061,22.4898,22.498,67903.1114
2006-03-07 12:30:00,27.48,27.51,27.48,27.51,46113.30698287219,22.4898,22.5143,22.4898,22.5143,46113.307
2006-03-07 12:35:00,27.51,27.56,27.49,27.5,88375.3927232188,22.5143,22.5553,22.498,22.5061,88375.3927
2006-03-07 12:40:00,27.5,27.53,27.49,27.51,103678.92976588628,22.5061,22.5307,22.498,22.5143,103678.9298
2006-03-07 12:45:00,27.51,27.53,27.48,27.49,89287.52407013276,22.5143,22.5307,22.4898,22.498,89287.5241
2006-03-07 12:50:00,27.49,27.52,27.49,27.52,63950.54221141177,22.498,22.5225,22.498,22.5225,63950.5422
2006-03-07 12:55:00,27.52,27.53,27.5,27.51,37701.42900577682,22.5225,22.5307,22.5061,22.5143,37701.429
2006-03-07 13:00:00,27.51,27.52,27.48,27.49,33748.85983581635,22.5143,22.5225,22.4898,22.498,33748.8598
2006-03-07 13:05:00,27.49,27.52,27.49,27.51,59896.62511401641,22.498,22.5225,22.498,22.5143,59896.6251
2006-03-07 13:10:00,27.5,27.51,27.48,27.48,117259.55204216072,22.5061,22.5143,22.4898,22.4898,117259.552
2006-03-07 13:15:00,27.49,27.5,27.48,27.49,109050.36991993512,22.498,22.5061,22.4898,22.498,109050.3699
2006-03-07 13:20:00,27.48,27.5,27.48,27.49,49457.78858822336,22.4898,22.5061,22.4898,22.498,49457.7886
2006-03-07 13:25:00,27.5,27.51,27.49,27.49,83409.34427890948,22.5061,22.5143,22.498,22.498,83409.3443
2006-03-07 13:30:00,27.49,27.52,27.49,27.5,60910.104388365246,22.498,22.5225,22.498,22.5061,60910.1044
2006-03-07 13:35:00,27.5,27.51,27.49,27.51,63241.10671936758,22.5061,22.5143,22.498,22.5143,63241.1067
2006-03-07 13:40:00,27.5,27.51,27.49,27.49,35775.81838451403,22.5061,22.5143,22.498,22.498,35775.8184
2006-03-07 13:45:00,27.5,27.52,27.49,27.5,61112.80024323502,22.5061,22.5225,22.498,22.5061,61112.8002
2006-03-07 13:50:00,27.5,27.54,27.5,27.51,85638.99868247693,22.5061,22.5389,22.5061,22.5143,85638.9987
2006-03-07 13:55:00,27.51,27.54,27.5,27.53,54727.88081483733,22.5143,22.5389,22.5061,22.5307,54727.8808
2006-03-07 14:00:00,27.53,27.54,27.52,27.52,21283.064761325622,22.5307,22.5389,22.5225,22.5225,21283.0648
2006-03-07 14:05:00,27.52,27.53,27.51,27.53,57160.23107327454,22.5225,22.5307,22.5143,22.5307,57160.2311
2006-03-07 14:10:00,27.52,27.52,27.48,27.49,37701.42900577682,22.5225,22.5225,22.4898,22.498,37701.429
2006-03-07 14:15:00,27.5,27.5,27.48,27.48,57666.97071044896,22.5061,22.5061,22.4898,22.4898,57666.9707
2006-03-07 14:20:00,27.48,27.5,27.47,27.48,75098.814229249,22.4898,22.5061,22.4816,22.4898,75098.8142
2006-03-07 14:25:00,27.48,27.5,27.48,27.49,62937.062937062925,22.4898,22.5061,22.4898,22.498,62937.0629
2006-03-07 14:30:00,27.49,27.49,27.47,27.49,85132.2590453025,22.498,22.498,22.4816,22.498,85132.259
2006-03-07 14:35:00,27.49,27.49,27.43,27.44,128509.17198743284,22.498,22.498,22.4489,22.457,128509.172
2006-03-07 14:40:00,27.44,27.48,27.44,27.46,87463.26137630484,22.457,22.4898,22.457,22.4734,87463.2614
2006-03-07 14:45:00,27.46,27.48,27.45,27.47,65572.10905036991,22.4734,22.4898,22.4652,22.4816,65572.1091
2006-03-07 14:50:00,27.47,27.5,27.46,27.49,193777.2372554981,22.4816,22.5061,22.4734,22.498,193777.2373
2006-03-07 14:55:00,27.48,27.52,27.48,27.51,128306.47613256308,22.4898,22.5225,22.4898,22.5143,128306.4761
2006-03-07 15:00:00,27.51,27.53,27.49,27.5,108442.28235532582,22.5143,22.5307,22.498,22.5061,108442.2824
2006-03-07 15:05:00,27.51,27.53,27.5,27.52,92429.30982061416,22.5143,22.5307,22.5061,22.5225,92429.3098
2006-03-07 15:10:00,27.52,27.53,27.5,27.52,89895.61163474206,22.5225,22.5307,22.5061,22.5225,89895.6116
2006-03-07 15:15:00,27.52,27.53,27.5,27.51,141887.0984088375,22.5225,22.5307,22.5061,22.5143,141887.0984
2006-03-07 15:20:00,27.5,27.51,27.47,27.48,129218.60747947702,22.5061,22.5143,22.4816,22.4898,129218.6075
2006-03-07 15:25:00,27.48,27.51,27.48,27.51,86449.782101956,22.4898,22.5143,22.4898,22.5143,86449.7821
2006-03-07 15:30:00,27.5,27.54,27.5,27.52,137833.18131144217,22.5061,22.5389,22.5061,22.5225,137833.1813
2006-03-07 15:35:00,27.53,27.62,27.52,27.59,263707.30718556803,22.5307,22.6044,22.5225,22.5798,263707.3072
2006-03-07 15:40:00,27.58,27.6,27.56,27.58,101753.31914462349,22.5716,22.588,22.5553,22.5716,101753.3191
2006-03-07 15:45:00,27.58,27.62,27.57,27.62,77733.86034255598,22.5716,22.6044,22.5634,22.6044,77733.8603
2006-03-07 15:50:00,27.61,27.69,27.61,27.67,261579.00070943544,22.5962,22.6616,22.5962,22.6453,261579.0007
2006-03-07 15:55:00,27.68,27.68,27.6,27.63,143610.01317523053,22.6535,22.6535,22.588,22.6125,143610.0132
2006-03-08 09:30:00,27.62,27.66,27.54,27.59,212830.64761325627,22.6044,22.6371,22.5389,22.5798,212830.6476
2006-03-08 09:35:00,27.59,27.68,27.58,27.67,62024.93159014897,22.5798,22.6535,22.5716,22.6453,62024.9316
2006-03-08 09:40:00,27.67,27.7,27.57,27.57,64964.02148576061,22.6453,22.6698,22.5634,22.5634,64964.0215
2006-03-08 09:45:00,27.57,27.64,27.57,27.63,356744.70457079145,22.5634,22.6207,22.5634,22.6125,356744.7046
2006-03-08 09:50:00,27.64,27.66,27.57,27.58,123948.51525286306,22.6207,22.6371,22.5634,22.5716,123948.5153
2006-03-08 09:55:00,27.58,27.64,27.58,27.62,130840.17431843517,22.5716,22.6207,22.5716,22.6044,130840.1743
2006-03-08 10:00:00,27.63,27.64,27.61,27.63,157798.7230161143,22.6125,22.6207,22.5962,22.6125,157798.723
2006-03-08 10:05:00,27.64,27.64,27.59,27.62,117664.94375190024,22.6207,22.6207,22.5798,22.6044,117664.9438
2006-03-08 10:10:00,27.62,27.63,27.58,27.58,53815.74946792337,22.6044,22.6125,22.5716,22.5716,53815.7495
2006-03-08 10:15:00,27.59,27.6,27.57,27.59,133373.87250430728,22.5798,22.588,22.5634,22.5798,133373.8725
2006-03-08 10:20:00,27.58,27.58,27.54,27.55,187088.2740447957,22.5716,22.5716,22.5389,22.5471,187088.274
2006-03-08 10:25:00,27.55,27.61,27.55,27.6,104489.71318536534,22.5471,22.5962,22.5471,22.588,104489.7132
2006-03-08 10:30:00,27.61,27.63,27.6,27.61,77835.20826999086,22.5962,22.6125,22.588,22.5962,77835.2083
2006-03-08 10:35:00,27.61,27.63,27.61,27.62,56856.18729096989,22.5962,22.6125,22.5962,22.6044,56856.1873
2006-03-08 10:40:00,27.62,27.63,27.61,27.61,85334.95490017228,22.6044,22.6125,22.5962,22.5962,85334.9549
2006-03-08 10:45:00,27.61,27.61,27.59,27.59,63747.846356542,22.5962,22.5962,22.5798,22.5798,63747.8464
2006-03-08 10:50:00,27.59,27.62,27.59,27.6,72159.72433363736,22.5798,22.6044,22.5798,22.588,72159.7243
2006-03-08 10:55:00,27.61,27.63,27.61,27.62,33140.772271207046,22.5962,22.6125,22.5962,22.6044,33140.7723
2006-03-08 11:00:00,27.62,27.63,27.6,27.61,47633.525894395454,22.6044,22.6125,22.588,22.5962,47633.5259
2006-03-08 11:05:00,27.61,27.62,27.6,27.62,36586.6018039931,22.5962,22.6044,22.588,22.6044,36586.6018
2006-03-08 11:10:00,27.62,27.63,27.61,27.63,29492.246883551223,22.6044,22.6125,22.5962,22.6125,29492.2469
2006-03-08 11:15:00,27.63,27.65,27.62,27.64,38208.16864295125,22.6125,22.6289,22.6044,22.6207,38208.1686
2006-03-08 11:20:00,27.63,27.65,27.62,27.64,35674.470457079144,22.6125,22.6289,22.6044,22.6207,35674.4705
2006-03-08 11:25:00,27.64,27.66,27.63,27.64,53815.74946792337,22.6207,22.6371,22.6125,22.6207,53815.7495
2006-03-08 11:30:00,27.64,27.65,27.61,27.63,71652.98469646294,22.6207,22.6289,22.5962,22.6125,71652.9847
2006-03-08 11:35:00,27.63,27.66,27.62,27.64,62633.01915475827,22.6125,22.6371,22.6044,22.6207,62633.0192
2006-03-08 11:40:00,27.65,27.66,27.58,27.59,78747.33961690482,22.6289,22.6371,22.5716,22.5798,78747.3396
2006-03-08 11:45:00,27.59,27.61,27.54,27.58,87463.26137630484,22.5798,22.5962,22.5389,22.5716,87463.2614
2006-03-08 11:50:00,27.59,27.6,27.56,27.6,43579.608797000095,22.5798,22.588,22.5553,22.588,43579.6088
2006-03-08 11:55:00,27.59,27.62,27.59,27.62,17127.799736495384,22.5798,22.6044,22.5798,22.6044,17127.7997
2006-03-08 12:00:00,27.62,27.63,27.61,27.62,64254.58599371642,22.6044,22.6125,22.5962,22.6044,64254.586
2006-03-08 12:05:00,27.62,27.63,27.6,27.61,34458.29532786054,22.6044,22.6125,22.588,22.5962,34458.2953
2006-03-08 12:10:00,27.61,27.62,27.6,27.61,188912.5367386237,22.5962,22.6044,22.588,22.5962,188912.5367
2006-03-08 12:15:00,27.62,27.63,27.6,27.6,45707.915273132654,22.6044,22.6125,22.588,22.588,45707.9153
2006-03-08 12:20:00,27.6,27.61,27.59,27.6,16519.712171886084,22.588,22.5962,22.5798,22.588,16519.7122
2006-03-08 12:25:00,27.6,27.62,27.57,27.57,101449.27536231882,22.588,22.6044,22.5634,22.5634,101449.2754
2006-03-08 12:30:00,27.6,27.62,27.6,27.61,145028.88415931893,22.588,22.6044,22.588,22.5962,145028.8842
2006-03-08 12:35:00,27.61,27.63,27.6,27.61,44491.74014391405,22.5962,22.6125,22.588,22.5962,44491.7401
2006-03-08 12:40:00,27.61,27.63,27.6,27.63,292084.7268673355,22.5962,22.6125,22.588,22.6125,292084.7269
2006-03-08 12:45:00,27.64,27.65,27.63,27.63,98307.48961183742,22.6207,22.6289,22.6125,22.6125,98307.4896
2006-03-08 12:50:00,27.63,27.64,27.6,27.62,98408.83753927232,22.6125,22.6207,22.588,22.6044,98408.8375
2006-03-08 12:55:00,27.61,27.63,27.6,27.61,66484.24039728387,22.5962,22.6125,22.588,22.5962,66484.2404
2006-03-08 13:00:00,27.62,27.64,27.62,27.64,41451.30232086753,22.6044,22.6207,22.6044,22.6207,41451.3023
2006-03-08 13:05:00,27.64,27.64,27.61,27.62,114827.2017837235,22.6207,22.6207,22.5962,22.6044,114827.2018
2006-03-08 13:10:00,27.62,27.64,27.6,27.61,86348.43417452111,22.6044,22.6207,22.588,22.5962,86348.4342
2006-03-08 13:15:00,27.6,27.62,27.6,27.61,37194.689368602405,22.588,22.6044,22.588,22.5962,37194.6894
2006-03-08 13:20:00,27.6,27.61,27.58,27.59,43883.65257930475,22.588,22.5962,22.5716,22.5798,43883.6526
2006-03-08 13:25:00,27.59,27.62,27.59,27.61,37093.34144116752,22.5798,22.6044,22.5798,22.5962,37093.3414
2006-03-08 13:30:00,27.62,27.63,27.61,27.62,183034.3569474004,22.6044,22.6125,22.5962,22.6044,183034.3569
2006-03-08 13:35:00,27.62,27.62,27.6,27.61,42363.433667781486,22.6044,22.6044,22.588,22.5962,42363.4337
2006-03-08 13:40:00,27.61,27.61,27.6,27.6,17127.799736495384,22.5962,22.5962,22.588,22.588,17127.7997
2006-03-08 13:45:00,27.61,27.62,27.6,27.62,49559.13651565825,22.5962,22.6044,22.588,22.6044,49559.1365
2006-03-08 13:50:00,27.62,27.62,27.61,27.62,34660.99118273031,22.6044,22.6044,22.5962,22.6044,34660.9912
2006-03-08 13:55:00,27.62,27.63,27.62,27.63,12060.40336475119,22.6044,22.6125,22.6044,22.6125,12060.4034
2006-03-08 14:00:00,27.63,27.64,27.62,27.64,76517.68521333738,22.6125,22.6207,22.6044,22.6207,76517.6852
2006-03-08 14:05:00,27.64,27.66,27.63,27.66,66484.24039728387,22.6207,22.6371,22.6125,22.6371,66484.2404
2006-03-08 14:10:00,27.66,27.69,27.66,27.69,118070.33546163978,22.6371,22.6616,22.6371,22.6616,118070.3355
2006-03-08 14:15:00,27.69,27.69,27.66,27.67,142900.57768318636,22.6616,22.6616,22.6371,22.6453,142900.5777
2006-03-08 14:20:00,27.66,27.67,27.62,27.63,131245.5660281747,22.6371,22.6453,22.6044,22.6125,131245.566
2006-03-08 14:25:00,27.64,27.65,27.62,27.63,52802.270193574535,22.6207,22.6289,22.6044,22.6125,52802.2702
2006-03-08 14:30:00,27.63,27.69,27.63,27.67,74997.46630181411,22.6125,22.6616,22.6125,22.6453,74997.4663
2006-03-08 14:35:00,27.67,27.69,27.66,27.68,47126.78625722103,22.6453,22.6616,22.6371,22.6535,47126.7863
2006-03-08 14:40:00,27.67,27.7,27.67,27.69,254788.68957129825,22.6453,22.6698,22.6453,22.6616,254788.6896
2006-03-08 14:45:00,27.69,27.76,27.69,27.75,86348.43417452111,22.6616,22.7189,22.6616,22.7108,86348.4342
2006-03-08 14:50:00,27.75,27.76,27.72,27.72,55741.36008918616,22.7108,22.7189,22.6862,22.6862,55741.3601
2006-03-08 14:55:00,27.72,27.73,27.7,27.71,23614.06709232796,22.6862,22.6944,22.6698,22.678,23614.0671
2006-03-08 15:00:00,27.72,27.73,27.71,27.73,74794.77044694434,22.6862,22.6944,22.678,22.6944,74794.7704
2006-03-08 15:05:00,27.73,27.76,27.72,27.73,98611.53339414208,22.6944,22.7189,22.6862,22.6944,98611.5334
2006-03-08 15:10:00,27.75,27.75,27.71,27.72,114219.1142191142,22.7108,22.7108,22.678,22.6862,114219.1142
2006-03-08 15:15:00,27.72,27.73,27.69,27.7,70538.15749467922,22.6862,22.6944,22.6616,22.6698,70538.1575
2006-03-08 15:20:00,27.69,27.71,27.67,27.67,117766.29167933512,22.6616,22.678,22.6453,22.6453,117766.2917
2006-03-08 15:25:00,27.67,27.72,27.63,27.72,110063.84919428396,22.6453,22.6862,22.6125,22.6862,110063.8492
2006-03-08 15:30:00,27.71,27.73,27.7,27.73,82091.821222256,22.678,22.6944,22.6698,22.6944,82091.8212
2006-03-08 15:35:00,27.73,27.74,27.71,27.74,85132.2590453025,22.6944,22.7026,22.678,22.7026,85132.259
2006-03-08 15:40:00,27.74,27.78,27.63,27.76,92733.3536029188,22.7026,22.7353,22.6125,22.7189,92733.3536
2006-03-08 15:45:00,27.76,27.78,27.71,27.72,141988.4463362724,22.7189,22.7353,22.678,22.6862,141988.4463
2006-03-08 15:50:00,27.71,27.72,27.63,27.68,131853.65359278402,22.678,22.6862,22.6125,22.6535,131853.6536
2006-03-08 15:55:00,27.67,27.7,27.66,27.68,116347.42069524676,22.6453,22.6698,22.6371,22.6535,116347.4207
2006-03-09 09:30:00,27.76,27.76,27.51,27.52,190027.36394040732,22.7189,22.7189,22.5143,22.5225,190027.3639
2006-03-09 09:35:00,27.5,27.58,27.46,27.57,73274.5515354211,22.5061,22.5716,22.4734,22.5634,73274.5515
2006-03-09 09:40:00,27.56,27.64,27.56,27.63,58883.145839667566,22.5553,22.6207,22.5553,22.6125,58883.1458
2006-03-09 09:45:00,27.64,27.76,27.64,27.74,87868.65308604437,22.6207,22.7189,22.6207,22.7026,87868.6531
2006-03-09 09:50:00,27.77,27.78,27.72,27.73,91010.43883652578,22.7271,22.7353,22.6862,22.6944,91010.4388
2006-03-09 09:55:00,27.74,27.78,27.71,27.76,94557.61629674672,22.7026,22.7353,22.678,22.7189,94557.6163
2006-03-09 10:00:00,27.77,27.81,27.76,27.78,103577.58183845138,22.7271,22.7599,22.7189,22.7353,103577.5818
2006-03-09 10:05:00,27.79,27.81,27.75,27.78,107226.1072261072,22.7435,22.7599,22.7108,22.7353,107226.1072
2006-03-09 10:10:00,27.78,27.8,27.74,27.75,94658.9642241816,22.7353,22.7517,22.7026,22.7108,94658.9642
2006-03-09 10:15:00,27.75,27.76,27.75,27.75,70538.15749467922,22.7108,22.7189,22.7108,22.7108,70538.1575
2006-03-09 10:20:00,27.75,27.78,27.74,27.75,109151.71784737,22.7108,22.7353,22.7026,22.7108,109151.7178
2006-03-09 10:25:00,27.75,27.77,27.74,27.76,62024.93159014897,22.7108,22.7271,22.7026,22.7189,62024.9316
2006-03-09 10:30:00,27.75,27.79,27.75,27.78,102766.79841897232,22.7108,22.7435,22.7108,22.7353,102766.7984
2006-03-09 10:35:00,27.78,27.82,27.76,27.82,116651.46447755142,22.7353,22.768,22.7189,22.768,116651.4645
2006-03-09 10:40:00,27.81,27.82,27.78,27.82,75200.16215668389,22.7599,22.768,22.7353,22.768,75200.1622
2006-03-09 10:45:00,27.82,27.82,27.8,27.81,67092.32796189317,22.768,22.768,22.7517,22.7599,67092.328
2006-03-09 10:50:00,27.81,27.82,27.8,27.8,65774.80490523968,22.7599,22.768,22.7517,22.7517,65774.8049
2006-03-09 10:55:00,27.81,27.82,27.78,27.8,62937.062937062925,22.7599,22.768,22.7353,22.7517,62937.0629
2006-03-09 11:00:00,27.81,27.82,27.79,27.79,60099.320968886175,22.7599,22.768,22.7435,22.7435,60099.321
2006-03-09 11:05:00,27.79,27.82,27.76,27.82,42059.389885476834,22.7435,22.768,22.7189,22.768,42059.3899
2006-03-09 11:10:00,27.82,27.83,27.81,27.83,66585.58832471874,22.768,22.7762,22.7599,22.7762,66585.5883
2006-03-09 11:15:00,27.83,27.84,27.82,27.82,48140.26553156987,22.7762,22.7844,22.768,22.768,48140.2655
2006-03-09 11:20:00,27.83,27.84,27.81,27.83,78544.64376203505,22.7762,22.7844,22.7599,22.7762,78544.6438
2006-03-09 11:25:00,27.83,27.86,27.83,27.84,104996.45282253977,22.7762,22.8008,22.7762,22.7844,104996.4528
2006-03-09 11:30:00,27.85,27.85,27.81,27.82,121516.16499442584,22.7926,22.7926,22.7599,22.768,121516.165
2006-03-09 11:35:00,27.82,27.82,27.63,27.81,61923.58366271409,22.768,22.768,22.6125,22.7599,61923.5837
2006-03-09 11:40:00,27.81,27.82,27.8,27.82,50673.96371744197,22.7599,22.768,22.7517,22.768,50673.9637
2006-03-09 11:45:00,27.82,27.84,27.82,27.83,47937.569676700106,22.768,22.7844,22.768,22.7762,47937.5697
2006-03-09 11:50:00,27.84,27.84,27.82,27.82,64355.9339211513,22.7844,22.7844,22.768,22.768,64355.9339
2006-03-09 11:55:00,27.83,27.84,27.8,27.8,77632.51241512109,22.7762,22.7844,22.7517,22.7517,77632.5124
2006-03-09 12:00:00,27.81,27.82,27.73,27.81,64051.89013884665,22.7599,22.768,22.6944,22.7599,64051.8901
2006-03-09 12:05:00,27.82,27.83,27.78,27.8,89490.21992500252,22.768,22.7762,22.7353,22.7517,89490.2199
2006-03-09 12:10:00,27.8,27.82,27.79,27.81,64964.02148576061,22.7517,22.768,22.7435,22.7599,64964.0215
2006-03-09 12:15:00,27.81,27.82,27.77,27.78,72666.46397081179,22.7599,22.768,22.7271,22.7353,72666.464
2006-03-09 12:20:00,27.78,27.82,27.77,27.8,53106.31397587919,22.7353,22.768,22.7271,22.7517,53106.314
2006-03-09 12:25:00,27.8,27.82,27.73,27.82,42464.78159521637,22.7517,22.768,22.6944,22.768,42464.7816
2006-03-09 12:30:00,27.82,27.82,27.76,27.77,134792.74348839564,22.768,22.768,22.7189,22.7271,134792.7435
2006-03-09 12:35:00,27.77,27.78,27.75,27.77,154656.9372656329,22.7271,22.7353,22.7108,22.7271,154656.9373
2006-03-09 12:40:00,27.77,27.78,27.76,27.77,82699.9087868653,22.7271,22.7353,22.7189,22.7271,82699.9088
2006-03-09 12:45:00,27.77,27.78,27.76,27.76,36991.99351373264,22.7271,22.7353,22.7189,22.7189,36991.9935
2006-03-09 12:50:00,27.76,27.81,27.76,27.81,43985.00050673963,22.7189,22.7599,22.7189,22.7599,43985.0005
2006-03-09 12:55:00,27.8,27.82,27.8,27.82,86044.39039221646,22.7517,22.768,22.7517,22.768,86044.3904
2006-03-09 13:00:00,27.82,27.82,27.79,27.8,92023.9181108746,22.768,22.768,22.7435,22.7517,92023.9181
2006-03-09 13:05:00,27.8,27.8,27.78,27.79,59085.84169453734,22.7517,22.7517,22.7353,22.7435,59085.8417
2006-03-09 13:10:00,27.79,27.8,27.74,27.74,97699.40204722813,22.7435,22.7517,22.7026,22.7026,97699.402
2006-03-09 13:15:00,27.74,27.77,27.73,27.77,121617.51292186072,22.7026,22.7271,22.6944,22.7271,121617.5129
2006-03-09 13:20:00,27.76,27.77,27.74,27.76,103273.53805614672,22.7189,22.7271,22.7026,22.7189,103273.5381
2006-03-09 13:25:00,27.76,27.77,27.71,27.74,72767.81189824667,22.7189,22.7271,22.678,22.7026,72767.8119
2006-03-09 13:30:00,27.74,27.77,27.73,27.77,79051.38339920947,22.7026,22.7271,22.6944,22.7271,79051.3834
2006-03-09 13:35:00,27.77,27.79,27.77,27.78,50775.311644876856,22.7271,22.7435,22.7271,22.7353,50775.3116
2006-03-09 13:40:00,27.79,27.8,27.78,27.78,66281.54454241409,22.7435,22.7517,22.7353,22.7353,66281.5445
2006-03-09 13:45:00,27.78,27.81,27.78,27.8,39829.73548190939,22.7353,22.7599,22.7353,22.7517,39829.7355
2006-03-09 13:50:00,27.81,27.82,27.63,27.81,67092.32796189317,22.7599,22.768,22.6125,22.7599,67092.328
2006-03-09 13:55:00,27.81,27.83,27.63,27.82,101854.66707205836,22.7599,22.7762,22.6125,22.768,101854.6671
2006-03-09 14:00:00,27.82,27.85,27.82,27.85,40235.12719164893,22.768,22.7926,22.768,22.7926,40235.1272
2006-03-09 14:05:00,27.84,27.87,27.84,27.86,162258.03182324918,22.7844,22.809,22.7844,22.8008,162258.0318
2006-03-09 14:10:00,27.87,27.89,27.87,27.88,41045.910611128,22.809,22.8253,22.809,22.8171,41045.9106
2006-03-09 14:15:00,27.87,27.88,27.84,27.85,60910.104388365246,22.809,22.8171,22.7844,22.7926,60910.1044
2006-03-09 14:20:00,27.85,27.85,27.81,27.82,112192.15567041653,22.7926,22.7926,22.7599,22.768,112192.1557
2006-03-09 14:25:00,27.82,27.84,27.81,27.81,71652.98469646294,22.768,22.7844,22.7599,22.7599,71652.9847
2006-03-09 14:30:00,27.81,27.84,27.81,27.84,59187.18962197222,22.7599,22.7844,22.7599,22.7844,59187.1896
2006-03-09 14:35:00,27.83,27.85,27.81,27.81,141076.31498935845,22.7762,22.7926,22.7599,22.7599,141076.315
2006-03-09 14:40:00,27.8,27.82,27.77,27.79,53004.9660484443,22.7517,22.768,22.7271,22.7435,53004.966
2006-03-09 14:45:00,27.79,27.79,27.77,27.78,68004.45930880713,22.7435,22.7435,22.7271,22.7353,68004.4593
2006-03-09 14:50:00,27.78,27.81,27.78,27.79,68105.807236242,22.7353,22.7599,22.7353,22.7435,68105.8072
2006-03-09 14:55:00,27.8,27.82,27.79,27.81,72261.07226107224,22.7517,22.768,22.7435,22.7599,72261.0723
2006-03-09 15:00:00,27.8,27.81,27.73,27.74,105705.88831458396,22.7517,22.7599,22.6944,22.7026,105705.8883
2006-03-09 15:05:00,27.74,27.75,27.73,27.74,112293.5035978514,22.7026,22.7108,22.6944,22.7026,112293.5036
2006-03-09 15:10:00,27.75,27.76,27.73,27.74,147157.1906354515,22.7108,22.7189,22.6944,22.7026,147157.1906
2006-03-09 15:15:00,27.75,27.76,27.72,27.73,83105.30049660483,22.7108,22.7189,22.6862,22.6944,83105.3005
2006-03-09 15:20:00,27.73,27.74,27.69,27.69,99219.62095875136,22.6944,22.7026,22.6616,22.6616,99219.621
2006-03-09 15:25:00,27.69,27.71,27.68,27.71,110773.28468632814,22.6616,22.678,22.6535,22.678,110773.2847
2006-03-09 15:30:00,27.7,27.73,27.7,27.73,85132.2590453025,22.6698,22.6944,22.6698,22.6944,85132.259
2006-03-09 15:35:00,27.72,27.75,27.72,27.74,68004.45930880713,22.6862,22.7108,22.6862,22.7026,68004.4593
2006-03-09 15:40:00,27.74,27.74,27.69,27.72,126279.5175838654,22.7026,22.7026,22.6616,22.6862,126279.5176
2006-03-09 15:45:00,27.71,27.75,27.71,27.74,100131.75230566532,22.678,22.7108,22.678,22.7026,100131.7523
2006-03-09 15:50:00,27.74,27.74,27.71,27.72,80774.2981656025,22.7026,22.7026,22.678,22.6862,80774.2982
2006-03-09 15:55:00,27.73,27.74,27.71,27.73,175433.2623897841,22.6944,22.7026,22.678,22.6944,175433.2624
2006-03-10 09:30:00,27.67,27.69,27.58,27.6,162562.07560555384,22.6453,22.6616,22.5716,22.588,162562.0756
2006-03-10 09:35:00,27.6,27.67,27.57,27.66,69524.67822033039,22.588,22.6453,22.5634,22.6371,69524.6782
2006-03-10 09:40:00,27.65,27.69,27.63,27.66,53004.9660484443,22.6289,22.6616,22.6125,22.6371,53004.966
2006-03-10 09:45:00,27.65,27.7,27.65,27.69,94658.9642241816,22.6289,22.6698,22.6289,22.6616,94658.9642
2006-03-10 09:50:00,27.69,27.72,27.69,27.71,66889.6321070234,22.6616,22.6862,22.6616,22.678,66889.6321
2006-03-10 09:55:00,27.71,27.83,27.7,27.8,139657.44400527008,22.678,22.7762,22.6698,22.7517,139657.444
2006-03-10 10:00:00,27.8,27.86,27.8,27.82,162866.1193878585,22.7517,22.8008,22.7517,22.768,162866.1194
2006-03-10 10:05:00,27.82,27.84,27.76,27.8,89490.21992500252,22.768,22.7844,22.7189,22.7517,89490.2199
2006-03-10 10:10:00,27.8,27.83,27.79,27.83,138846.660585791,22.7517,22.7762,22.7435,22.7762,138846.6606
2006-03-10 10:15:00,27.82,27.85,27.82,27.84,87868.65308604437,22.768,22.7926,22.768,22.7844,87868.6531
2006-03-10 10:20:00,27.84,27.85,27.82,27.84,81990.4732948211,22.7844,22.7926,22.768,22.7844,81990.4733
2006-03-10 10:25:00,27.85,27.87,27.82,27.82,68004.45930880713,22.7926,22.809,22.768,22.768,68004.4593
2006-03-10 10:30:00,27.82,27.83,27.79,27.8,113712.37458193976,22.768,22.7762,22.7435,22.7517,113712.3746
2006-03-10 10:35:00,27.8,27.82,27.78,27.81,108543.6302827607,22.7517,22.768,22.7353,22.7599,108543.6303
2006-03-10 10:40:00,27.81,27.83,27.79,27.81,132461.74115739332,22.7599,22.7762,22.7435,22.7599,132461.7412
2006-03-10 10:45:00,27.82,27.85,27.82,27.84,106516.67173406304,22.768,22.7926,22.768,22.7844,106516.6717
2006-03-10 10:50:00,27.84,27.86,27.83,27.84,77835.20826999086,22.7844,22.8008,22.7762,22.7844,77835.2083
2006-03-10 10:55:00,27.85,27.92,27.84,27.9,82699.9087868653,22.7926,22.8499,22.7844,22.8335,82699.9088
2006-03-10 11:00:00,27.89,27.9,27.88,27.88,97496.70619235835,22.8253,22.8335,22.8171,22.8171,97496.7062
2006-03-10 11:05:00,27.89,27.9,27.86,27.87,148880.1054018445,22.8253,22.8335,22.8008,22.809,148880.1054
2006-03-10 11:10:00,27.87,27.89,27.84,27.86,51484.74713692104,22.809,22.8253,22.7844,22.8008,51484.7471
2006-03-10 11:15:00,27.86,27.87,27.84,27.84,42464.78159521637,22.8008,22.809,22.7844,22.7844,42464.7816
2006-03-10 11:20:00,27.84,27.86,27.83,27.85,148474.71369210497,22.7844,22.8008,22.7762,22.7926,148474.7137
2006-03-10 11:25:00,27.85,27.89,27.84,27.87,70639.5054221141,22.7926,22.8253,22.7844,22.809,70639.5054
2006-03-10 11:30:00,27.87,27.91,27.86,27.88,84321.47562582344,22.809,22.8417,22.8008,22.8171,84321.4756
2006-03-10 11:35:00,27.89,27.89,27.86,27.88,63443.80257423734,22.8253,22.8253,22.8008,22.8171,63443.8026
2006-03-10 11:40:00,27.88,27.9,27.85,27.86,98206.14168440254,22.8171,22.8335,22.7926,22.8008,98206.1417
2006-03-10 11:45:00,27.87,27.89,27.85,27.85,58072.362420188496,22.809,22.8253,22.7926,22.7926,58072.3624
2006-03-10 11:50:00,27.86,27.87,27.85,27.86,53004.9660484443,22.8008,22.809,22.7926,22.8008,53004.966
2006-03-10 11:55:00,27.86,27.88,27.85,27.85,51586.095064355926,22.8008,22.8171,22.7926,22.7926,51586.0951
2006-03-10 12:00:00,27.86,27.91,27.86,27.88,79152.73132664435,22.8008,22.8417,22.8008,22.8171,79152.7313
2006-03-10 12:05:00,27.88,27.89,27.82,27.82,122326.94841390492,22.8171,22.8253,22.768,22.768,122326.9484
2006-03-10 12:10:00,27.82,27.84,27.81,27.83,54829.228742272215,22.768,22.7844,22.7599,22.7762,54829.2287
2006-03-10 12:15:00,27.83,27.86,27.82,27.86,66686.93625215364,22.7762,22.8008,22.768,22.8008,66686.9363
2006-03-10 12:20:00,27.86,27.86,27.81,27.82,76720.38106820715,22.8008,22.8008,22.7599,22.768,76720.3811
2006-03-10 12:25:00,27.83,27.84,27.82,27.83,46316.00283774196,22.7762,22.7844,22.768,22.7762,46316.0028
2006-03-10 12:30:00,27.84,27.87,27.84,27.87,39728.3875544745,22.7844,22.809,22.7844,22.809,39728.3876
2006-03-10 12:35:00,27.87,27.89,27.84,27.84,73375.89946285597,22.809,22.8253,22.7844,22.7844,73375.8995
2006-03-10 12:40:00,27.84,27.88,27.83,27.88,110469.24090402348,22.7844,22.8171,22.7762,22.8171,110469.2409
2006-03-10 12:45:00,27.88,27.89,27.86,27.86,289855.07246376807,22.8171,22.8253,22.8008,22.8008,289855.0725
2006-03-10 12:50:00,27.85,27.86,27.85,27.86,56045.40387149082,22.7926,22.8008,22.7926,22.8008,56045.4039
2006-03-10 12:55:00,27.86,27.86,27.82,27.82,64761.32563089084,22.8008,22.8008,22.768,22.768,64761.3256
2006-03-10 13:00:00,27.82,27.83,27.8,27.82,79963.51474612343,22.768,22.7762,22.7517,22.768,79963.5147
2006-03-10 13:05:00,27.82,27.83,27.79,27.79,70031.4178575048,22.768,22.7762,22.7435,22.7435,70031.4179
2006-03-10 13:10:00,27.79,27.81,27.79,27.81,68511.19894598154,22.7435,22.7599,22.7435,22.7599,68511.1989
2006-03-10 13:15:00,27.8,27.82,27.79,27.79,69119.28651059084,22.7517,22.768,22.7435,22.7435,69119.2865
2006-03-10 13:20:00,27.8,27.82,27.79,27.81,91010.43883652578,22.7517,22.768,22.7435,22.7599,91010.4388
2006-03-10 13:25:00,27.81,27.82,27.81,27.82,65977.50076010944,22.7599,22.768,22.7599,22.768,65977.5008
2006-03-10 13:30:00,27.82,27.84,27.81,27.82,308604.4390392216,22.768,22.7844,22.7599,22.768,308604.439
2006-03-10 13:35:00,27.82,27.83,27.81,27.82,102260.0587817979,22.768,22.7762,22.7599,22.768,102260.0588
2006-03-10 13:40:00,27.82,27.85,27.82,27.85,98814.22924901184,22.768,22.7926,22.768,22.7926,98814.2292
2006-03-10 13:45:00,27.85,27.89,27.84,27.88,155467.72068511197,22.7926,22.8253,22.7844,22.8171,155467.7207
2006-03-10 13:50:00,27.89,27.89,27.85,27.86,75301.51008411877,22.8253,22.8253,22.7926,22.8008,75301.5101
2006-03-10 13:55:00,27.86,27.87,27.85,27.86,33546.163980946585,22.8008,22.809,22.7926,22.8008,33546.164
2006-03-10 14:00:00,27.86,27.87,27.84,27.84,64558.62977602107,22.8008,22.809,22.7844,22.7844,64558.6298
2006-03-10 14:05:00,27.84,27.86,27.84,27.84,55842.70801662105,22.7844,22.8008,22.7844,22.7844,55842.708
2006-03-10 14:10:00,27.85,27.86,27.84,27.85,41552.650248302416,22.7926,22.8008,22.7844,22.7926,41552.6502
2006-03-10 14:15:00,27.85,27.88,27.85,27.88,102361.40670923278,22.7926,22.8171,22.7926,22.8171,102361.4067
2006-03-10 14:20:00,27.88,27.88,27.87,27.87,24627.5463666768,22.8171,22.8171,22.809,22.809,24627.5464
2006-03-10 14:25:00,27.88,27.89,27.84,27.84,151616.49944258638,22.8171,22.8253,22.7844,22.7844,151616.4994
2006-03-10 14:30:00,27.85,27.87,27.83,27.85,78950.0354717746,22.7926,22.809,22.7762,22.7926,78950.0355
2006-03-10 14:35:00,27.85,27.86,27.84,27.85,55234.62045201175,22.7926,22.8008,22.7844,22.7926,55234.6205
2006-03-10 14:40:00,27.84,27.85,27.81,27.83,169757.7784534306,22.7844,22.7926,22.7599,22.7762,169757.7785
2006-03-10 14:45:00,27.82,27.85,27.79,27.8,93138.74531265834,22.768,22.7926,22.7435,22.7517,93138.7453
2006-03-10 14:50:00,27.8,27.86,27.8,27.84,170365.8660180399,22.7517,22.8008,22.7517,22.7844,170365.866
2006-03-10 14:55:00,27.84,27.87,27.82,27.84,135198.13519813516,22.7844,22.809,22.768,22.7844,135198.1352
2006-03-10 15:00:00,27.83,27.85,27.82,27.83,158204.11472585384,22.7762,22.7926,22.768,22.7762,158204.1147
2006-03-10 15:05:00,27.82,27.83,27.8,27.82,88679.43650552345,22.768,22.7762,22.7517,22.768,88679.4365
2006-03-10 15:10:00,27.82,27.82,27.79,27.79,124353.9069626026,22.768,22.768,22.7435,22.7435,124353.907
2006-03-10 15:15:00,27.79,27.82,27.78,27.81,124151.21110773284,22.7435,22.768,22.7353,22.7599,124151.2111
2006-03-10 15:20:00,27.81,27.83,27.8,27.82,142292.49011857706,22.7599,22.7762,22.7517,22.768,142292.4901
2006-03-10 15:25:00,27.82,27.86,27.81,27.84,202797.2027972028,22.768,22.8008,22.7599,22.7844,202797.2028
2006-03-10 15:30:00,27.84,27.9,27.83,27.84,189520.62430323297,22.7844,22.8335,22.7762,22.7844,189520.6243
2006-03-10 15:35:00,27.84,27.86,27.83,27.84,81990.4732948211,22.7844,22.8008,22.7762,22.7844,81990.4733
2006-03-10 15:40:00,27.84,27.85,27.8,27.8,147359.88649032125,22.7844,22.7926,22.7517,22.7517,147359.8865
2006-03-10 15:45:00,27.79,27.81,27.78,27.78,83307.9963514746,22.7435,22.7599,22.7353,22.7353,83307.9964
2006-03-10 15:50:00,27.79,27.81,27.78,27.81,110266.54504915372,22.7435,22.7599,22.7353,22.7599,110266.545
2006-03-10 15:55:00,27.8,27.82,27.79,27.81,177257.525083612,22.7517,22.768,22.7435,22.7599,177257.5251
2006-03-13 09:30:00,27.89,27.91,27.79,27.87,174926.5227526097,22.8253,22.8417,22.7435,22.809,174926.5228
2006-03-13 09:35:00,27.87,27.91,27.86,27.91,83307.9963514746,22.809,22.8417,22.8008,22.8417,83307.9964
2006-03-13 09:40:00,27.91,28.06,27.9,28.06,217391.30434782605,22.8417,22.9645,22.8335,22.9645,217391.3043
2006-03-13 09:45:00,28.06,28.08,28.04,28.08,115232.59349346303,22.9645,22.9808,22.9481,22.9808,115232.5935
2006-03-13 09:50:00,28.07,28.11,28.04,28.1,126076.82172899562,22.9726,23.0054,22.9481,22.9972,126076.8217
2006-03-13 09:55:00,28.1,28.11,28.1,28.1,103678.92976588628,22.9972,23.0054,22.9972,22.9972,103678.9298
2006-03-13 10:00:00,28.1,28.12,28.1,28.1,185568.0551332725,22.9972,23.0136,22.9972,22.9972,185568.0551
2006-03-13 10:05:00,28.1,28.11,28.09,28.1,50065.876152832665,22.9972,23.0054,22.989,22.9972,50065.8762
2006-03-13 10:10:00,28.1,28.12,28.09,28.11,68713.89480085131,22.9972,23.0136,22.989,23.0054,68713.8948
2006-03-13 10:15:00,28.1,28.11,28.1,28.1,128711.8678423026,22.9972,23.0054,22.9972,22.9972,128711.8678
2006-03-13 10:20:00,28.1,28.11,28.05,28.1,93848.18080470253,22.9972,23.0054,22.9563,22.9972,93848.1808
2006-03-13 10:25:00,28.1,28.1,28.05,28.05,78037.90412486064,22.9972,22.9972,22.9563,22.9563,78037.9041
2006-03-13 10:30:00,28.05,28.06,28.02,28.04,110367.8929765886,22.9563,22.9645,22.9317,22.9481,110367.893
2006-03-13 10:35:00,28.03,28.04,28.01,28.01,68511.19894598154,22.9399,22.9481,22.9235,22.9235,68511.1989
2006-03-13 10:40:00,28.02,28.02,27.98,27.99,61720.88780784432,22.9317,22.9317,22.899,22.9072,61720.8878
2006-03-13 10:45:00,28.0,28.02,27.98,28.02,47430.83003952568,22.9154,22.9317,22.899,22.9317,47430.83
2006-03-13 10:50:00,28.02,28.06,28.02,28.04,81585.08158508157,22.9317,22.9645,22.9317,22.9481,81585.0816
2006-03-13 10:55:00,28.04,28.05,28.03,28.05,26046.41735076517,22.9481,22.9563,22.9399,22.9563,26046.4174
2006-03-13 11:00:00,28.05,28.06,28.04,28.04,56653.49143610012,22.9563,22.9645,22.9481,22.9481,56653.4914
2006-03-13 11:05:00,28.04,28.05,28.01,28.03,86753.82588426066,22.9481,22.9563,22.9235,22.9399,86753.8259
2006-03-13 11:10:00,28.04,28.04,28.03,28.04,54423.83703253268,22.9481,22.9481,22.9399,22.9481,54423.837
2006-03-13 11:15:00,28.04,28.04,28.02,28.04,27769.3321171582,22.9481,22.9481,22.9317,22.9481,27769.3321
2006-03-13 11:20:00,28.04,28.05,28.03,28.04,39322.99584473497,22.9481,22.9563,22.9399,22.9481,39322.9958
2006-03-13 11:25:00,28.05,28.05,28.03,28.04,66382.89246984899,22.9563,22.9563,22.9399,22.9481,66382.8925
2006-03-13 11:30:00,28.05,28.05,28.02,28.02,155265.02483024218,22.9563,22.9563,22.9317,22.9317,155265.0248
2006-03-13 11:35:00,28.03,28.03,28.0,28.0,59693.92925914664,22.9399,22.9399,22.9154,22.9154,59693.9293
2006-03-13 11:40:00,28.01,28.02,28.0,28.01,43579.608797000095,22.9235,22.9317,22.9154,22.9235,43579.6088
2006-03-13 11:45:00,28.01,28.03,28.0,28.02,58984.49376710245,22.9235,22.9399,22.9154,22.9317,58984.4938
2006-03-13 11:50:00,28.02,28.02,27.96,27.97,44491.74014391405,22.9317,22.9317,22.8826,22.8908,44491.7401
2006-03-13 11:55:00,27.96,27.98,27.95,27.96,75504.20593898854,22.8826,22.899,22.8744,22.8826,75504.2059
2006-03-13 12:00:00,27.96,27.98,27.96,27.98,44187.6963616094,22.8826,22.899,22.8826,22.899,44187.6964
2006-03-13 12:05:00,27.97,28.0,27.97,28.0,18648.01864801865,22.8908,22.9154,22.8908,22.9154,18648.0186
2006-03-13 12:10:00,28.0,28.01,27.98,28.0,35370.4266747745,22.9154,22.9235,22.899,22.9154,35370.4267
2006-03-13 12:15:00,28.0,28.02,27.99,28.01,37397.38522347217,22.9154,22.9317,22.9072,22.9235,37397.3852
2006-03-13 12:20:00,28.01,28.01,27.98,27.99,39424.34377216985,22.9235,22.9235,22.899,22.9072,39424.3438
2006-03-13 12:25:00,27.99,28.0,27.97,27.99,35269.07874733961,22.9072,22.9154,22.8908,22.9072,35269.0787
2006-03-13 12:30:00,27.98,27.99,27.96,27.98,116448.76862268164,22.899,22.9072,22.8826,22.899,116448.7686
2006-03-13 12:35:00,27.99,28.01,27.99,28.0,33546.163980946585,22.9072,22.9235,22.9072,22.9154,33546.164
2006-03-13 12:40:00,28.01,28.02,28.0,28.01,31620.55335968379,22.9235,22.9317,22.9154,22.9235,31620.5534
2006-03-13 12:45:00,28.01,28.02,28.01,28.02,59187.18962197222,22.9235,22.9317,22.9235,22.9317,59187.1896
2006-03-13 12:50:00,28.02,28.03,28.01,28.01,73578.59531772575,22.9317,22.9399,22.9235,22.9235,73578.5953
2006-03-13 12:55:00,28.02,28.02,28.0,28.02,78645.99168946994,22.9317,22.9317,22.9154,22.9317,78645.9917
2006-03-13 13:00:00,28.02,28.03,28.02,28.03,516570.3861356034,22.9317,22.9399,22.9317,22.9399,516570.3861
2006-03-13 13:05:00,28.02,28.03,28.01,28.03,338400.7297050775,22.9317,22.9399,22.9235,22.9399,338400.7297
2006-03-13 13:10:00,28.03,28.04,28.02,28.02,63849.19428397688,22.9399,22.9481,22.9317,22.9317,63849.1943
2006-03-13 13:15:00,28.02,28.03,28.01,28.03,38208.16864295125,22.9317,22.9399,22.9235,22.9399,38208.1686
2006-03-13 13:20:00,28.03,28.04,28.02,28.03,47228.13418465592,22.9399,22.9481,22.9317,22.9399,47228.1342
2006-03-13 13:25:00,28.03,28.05,28.01,28.04,81889.12536738622,22.9399,22.9563,22.9235,22.9481,81889.1254
2006-03-13 13:30:00,28.04,28.08,28.04,28.07,65572.10905036991,22.9481,22.9808,22.9481,22.9726,65572.1091
2006-03-13 13:35:00,28.07,28.09,28.06,28.07,74997.46630181411,22.9726,22.989,22.9645,22.9726,74997.4663
2006-03-13 13:40:00,28.07,28.1,28.07,28.09,57666.97071044896,22.9726,22.9972,22.9726,22.989,57666.9707
2006-03-13 13:45:00,28.09,28.11,28.08,28.11,121212.1212121212,22.989,23.0054,22.9808,23.0054,121212.1212
2006-03-13 13:50:00,28.1,28.11,28.1,28.1,88882.13236039321,22.9972,23.0054,22.9972,22.9972,88882.1324
2006-03-13 13:55:00,28.1,28.11,28.09,28.1,124049.86318029794,22.9972,23.0054,22.989,22.9972,124049.8632
2006-03-13 14:00:00,28.1,28.13,28.04,28.11,543224.8910509779,22.9972,23.0217,22.9481,23.0054,543224.8911
2006-03-13 14:05:00,28.11,28.13,28.09,28.12,626431.5394750176,23.0054,23.0217,22.989,23.0136,626431.5395
2006-03-13 14:10:00,28.11,28.12,28.08,28.1,122022.90463160026,23.0054,23.0136,22.9808,22.9972,122022.9046
2006-03-13 14:15:00,28.1,28.15,28.1,28.14,109151.71784737,22.9972,23.0381,22.9972,23.0299,109151.7178
2006-03-13 14:20:00,28.15,28.17,28.14,28.17,75909.59764872807,23.0381,23.0545,23.0299,23.0545,75909.5976
2006-03-13 14:25:00,28.16,28.21,28.16,28.21,103780.27769332116,23.0463,23.0872,23.0463,23.0872,103780.2777
2006-03-13 14:30:00,28.21,28.23,28.2,28.23,195500.15202189112,23.0872,23.1036,23.079,23.1036,195500.152
2006-03-13 14:35:00,28.22,28.24,28.22,28.23,109050.36991993512,23.0954,23.1118,23.0954,23.1036,109050.3699
2006-03-13 14:40:00,28.23,28.23,28.15,28.18,132563.0890848282,23.1036,23.1036,23.0381,23.0627,132563.0891
2006-03-13 14:45:00,28.18,28.18,28.1,28.11,104388.36525793046,23.0627,23.0627,22.9972,23.0054,104388.3653
2006-03-13 14:50:00,28.1,28.14,28.1,28.14,220330.39424343768,22.9972,23.0299,22.9972,23.0299,220330.3942
2006-03-13 14:55:00,28.14,28.17,28.12,28.17,101246.57950744906,23.0299,23.0545,23.0136,23.0545,101246.5795
2006-03-13 15:00:00,28.16,28.19,28.16,28.18,68105.807236242,23.0463,23.0708,23.0463,23.0627,68105.8072
2006-03-13 15:05:00,28.19,28.19,28.15,28.16,78950.0354717746,23.0708,23.0708,23.0381,23.0463,78950.0355
2006-03-13 15:10:00,28.16,28.19,28.16,28.18,107327.45515354208,23.0463,23.0708,23.0463,23.0627,107327.4552
2006-03-13 15:15:00,28.19,28.2,28.17,28.2,112800.24323502585,23.0708,23.079,23.0545,23.079,112800.2432
2006-03-13 15:20:00,28.2,28.2,28.14,28.15,108138.23857302115,23.079,23.079,23.0299,23.0381,108138.2386
2006-03-13 15:25:00,28.14,28.17,28.12,28.16,220837.1338806121,23.0299,23.0545,23.0136,23.0463,220837.1339
2006-03-13 15:30:00,28.15,28.15,28.11,28.13,329482.1120908077,23.0381,23.0381,23.0054,23.0217,329482.1121
2006-03-13 15:35:00,28.13,28.18,28.13,28.17,121212.1212121212,23.0217,23.0627,23.0217,23.0545,121212.1212
2006-03-13 15:40:00,28.18,28.22,28.17,28.21,117259.55204216072,23.0627,23.0954,23.0545,23.0872,117259.552
2006-03-13 15:45:00,28.22,28.23,28.19,28.2,159521.6377825073,23.0954,23.1036,23.0708,23.079,159521.6378
2006-03-13 15:50:00,28.19,28.2,28.15,28.17,278200.0608087564,23.0708,23.079,23.0381,23.0545,278200.0608
2006-03-13 15:55:00,28.17,28.21,28.16,28.17,171379.34529238875,23.0545,23.0872,23.0463,23.0545,171379.3453
2006-03-14 09:30:00,28.08,28.11,28.04,28.1,137225.09374683286,22.9808,23.0054,22.9481,22.9972,137225.0937
2006-03-14 09:35:00,28.1,28.12,28.07,28.11,75301.51008411877,22.9972,23.0136,22.9726,23.0054,75301.5101
2006-03-14 09:40:00,28.12,28.12,28.06,28.1,65673.45697780479,23.0136,23.0136,22.9645,22.9972,65673.457
2006-03-14 09:45:00,28.11,28.14,28.07,28.14,132563.0890848282,23.0054,23.0299,22.9726,23.0299,132563.0891
2006-03-14 09:50:00,28.14,28.16,28.11,28.12,103273.53805614672,23.0299,23.0463,23.0054,23.0136,103273.5381
2006-03-14 09:55:00,28.13,28.17,28.12,28.15,126076.82172899562,23.0217,23.0545,23.0136,23.0381,126076.8217
2006-03-14 10:00:00,28.15,28.17,28.14,28.15,37093.34144116752,23.0381,23.0545,23.0299,23.0381,37093.3414
2006-03-14 10:05:00,28.15,28.17,28.15,28.17,42667.47745008614,23.0381,23.0545,23.0381,23.0545,42667.4775
2006-03-14 10:10:00,28.16,28.19,28.14,28.16,137529.13752913752,23.0463,23.0708,23.0299,23.0463,137529.1375
2006-03-14 10:15:00,28.16,28.18,28.12,28.12,51788.79091922569,23.0463,23.0627,23.0136,23.0136,51788.7909
2006-03-14 10:20:00,28.12,28.12,28.08,28.1,99219.62095875136,23.0136,23.0136,22.9808,22.9972,99219.621
2006-03-14 10:25:00,28.1,28.11,28.07,28.09,87868.65308604437,22.9972,23.0054,22.9726,22.989,87868.6531
2006-03-14 10:30:00,28.09,28.14,28.09,28.13,94963.00800648626,22.989,23.0299,22.989,23.0217,94963.008
2006-03-14 10:35:00,28.12,28.13,28.11,28.12,68815.24272828619,23.0136,23.0217,23.0054,23.0136,68815.2427
2006-03-14 10:40:00,28.12,28.13,28.11,28.12,59491.23340427687,23.0136,23.0217,23.0054,23.0136,59491.2334
2006-03-14 10:45:00,28.12,28.14,28.11,28.12,59085.84169453734,23.0136,23.0299,23.0054,23.0136,59085.8417
2006-03-14 10:50:00,28.12,28.15,28.12,28.14,26958.54869767913,23.0136,23.0381,23.0136,23.0299,26958.5487
2006-03-14 10:55:00,28.14,28.17,28.14,28.16,35471.77460220938,23.0299,23.0545,23.0299,23.0463,35471.7746
2006-03-14 11:00:00,28.16,28.17,28.14,28.16,42971.52123239079,23.0463,23.0545,23.0299,23.0463,42971.5212
2006-03-14 11:05:00,28.16,28.2,28.15,28.19,125367.38623695144,23.0463,23.079,23.0381,23.0708,125367.3862
2006-03-14 11:10:00,28.2,28.2,28.16,28.16,27262.59247998378,23.079,23.079,23.0463,23.0463,27262.5925
2006-03-14 11:15:00,28.17,28.21,28.16,28.16,40235.12719164893,23.0545,23.0872,23.0463,23.0463,40235.1272
2006-03-14 11:20:00,28.16,28.21,28.15,28.21,61112.80024323502,23.0463,23.0872,23.0381,23.0872,61112.8002
2006-03-14 11:25:00,28.2,28.21,28.18,28.18,119995.9460829026,23.079,23.0872,23.0627,23.0627,119995.9461
2006-03-14 11:30:00,28.19,28.21,28.19,28.21,45505.21941826289,23.0708,23.0872,23.0708,23.0872,45505.2194
2006-03-14 11:35:00,28.21,28.21,28.18,28.18,61720.88780784432,23.0872,23.0872,23.0627,23.0627,61720.8878
2006-03-14 11:40:00,28.19,28.19,28.16,28.16,117462.24789703048,23.0708,23.0708,23.0463,23.0463,117462.2479
2006-03-14 11:45:00,28.17,28.17,28.15,28.16,21080.36890645586,23.0545,23.0545,23.0381,23.0463,21080.3689
2006-03-14 11:50:00,28.17,28.17,28.13,28.13,14999.493260362824,23.0545,23.0545,23.0217,23.0217,14999.4933
2006-03-14 11:55:00,28.15,28.19,28.14,28.18,60606.06060606059,23.0381,23.0708,23.0299,23.0627,60606.0606
2006-03-14 12:00:00,28.19,28.2,28.17,28.19,38005.47278808148,23.0708,23.079,23.0545,23.0708,38005.4728
2006-03-14 12:05:00,28.2,28.21,28.17,28.17,65470.76112293502,23.079,23.0872,23.0545,23.0545,65470.7611
2006-03-14 12:10:00,28.17,28.17,28.14,28.16,22701.935745414,23.0545,23.0545,23.0299,23.0463,22701.9357
2006-03-14 12:15:00,28.16,28.16,28.15,28.15,34458.29532786054,23.0463,23.0463,23.0381,23.0381,34458.2953
2006-03-14 12:20:00,28.15,28.17,28.14,28.15,39728.3875544745,23.0381,23.0545,23.0299,23.0381,39728.3876
2006-03-14 12:25:00,28.15,28.16,28.13,28.16,40843.21475625823,23.0381,23.0463,23.0217,23.0463,40843.2148
2006-03-14 12:30:00,28.15,28.15,28.13,28.14,83409.34427890948,23.0381,23.0381,23.0217,23.0299,83409.3443
2006-03-14 12:35:00,28.14,28.16,28.14,28.14,27161.24455254889,23.0299,23.0463,23.0299,23.0299,27161.2446
2006-03-14 12:40:00,28.14,28.14,28.12,28.13,44086.34843417451,23.0299,23.0299,23.0136,23.0217,44086.3484
2006-03-14 12:45:00,28.12,28.14,28.12,28.14,30708.422012769835,23.0136,23.0299,23.0136,23.0299,30708.422
2006-03-14 12:50:00,28.14,28.15,28.13,28.14,24728.89429411168,23.0299,23.0381,23.0217,23.0299,24728.8943
2006-03-14 12:55:00,28.14,28.15,28.13,28.13,20573.62926928144,23.0299,23.0381,23.0217,23.0217,20573.6293
2006-03-14 13:00:00,28.13,28.15,28.13,28.14,31823.24921455356,23.0217,23.0381,23.0217,23.0299,31823.2492
2006-03-14 13:05:00,28.15,28.16,28.14,28.16,29390.898956116343,23.0381,23.0463,23.0299,23.0463,29390.899
2006-03-14 13:10:00,28.16,28.18,28.14,28.16,54322.48910509779,23.0463,23.0627,23.0299,23.0463,54322.4891
2006-03-14 13:15:00,28.15,28.2,28.15,28.19,110367.8929765886,23.0381,23.079,23.0381,23.0708,110367.893
2006-03-14 13:20:00,28.19,28.19,28.16,28.17,78037.90412486064,23.0708,23.0708,23.0463,23.0545,78037.9041
2006-03-14 13:25:00,28.16,28.17,28.15,28.15,45505.21941826289,23.0463,23.0545,23.0381,23.0381,45505.2194
2006-03-14 13:30:00,28.15,28.17,28.14,28.15,42667.47745008614,23.0381,23.0545,23.0299,23.0381,42667.4775
2006-03-14 13:35:00,28.15,28.16,28.12,28.12,85132.2590453025,23.0381,23.0463,23.0136,23.0136,85132.259
2006-03-14 13:40:00,28.13,28.15,28.12,28.13,28478.767609202387,23.0217,23.0381,23.0136,23.0217,28478.7676
2006-03-14 13:45:00,28.15,28.17,28.15,28.16,30404.378230465183,23.0381,23.0545,23.0381,23.0463,30404.3782
2006-03-14 13:50:00,28.16,28.19,28.16,28.18,33444.8160535117,23.0463,23.0708,23.0463,23.0627,33444.8161
2006-03-14 13:55:00,28.17,28.19,28.17,28.18,45505.21941826289,23.0545,23.0708,23.0545,23.0627,45505.2194
2006-03-14 14:00:00,28.18,28.18,28.16,28.17,34965.03496503496,23.0627,23.0627,23.0463,23.0545,34965.035
2006-03-14 14:05:00,28.17,28.18,28.17,28.18,51180.70335461639,23.0545,23.0627,23.0545,23.0627,51180.7034
2006-03-14 14:10:00,28.18,28.18,28.15,28.15,20472.28134184656,23.0627,23.0627,23.0381,23.0381,20472.2813
2006-03-14 14:15:00,28.15,28.16,28.15,28.15,20066.88963210702,23.0381,23.0463,23.0381,23.0381,20066.8896
2006-03-14 14:20:00,28.16,28.19,28.15,28.17,57565.62278301408,23.0463,23.0708,23.0381,23.0545,57565.6228
2006-03-14 14:25:00,28.18,28.19,28.17,28.19,95165.703861356,23.0627,23.0708,23.0545,23.0708,95165.7039
2006-03-14 14:30:00,28.18,28.19,28.16,28.17,51383.39920948616,23.0627,23.0708,23.0463,23.0545,51383.3992
2006-03-14 14:35:00,28.17,28.19,28.17,28.18,79254.07925407925,23.0545,23.0708,23.0545,23.0627,79254.0793
2006-03-14 14:40:00,28.18,28.21,28.18,28.19,106922.06344380256,23.0627,23.0872,23.0627,23.0708,106922.0634
2006-03-14 14:45:00,28.19,28.19,28.14,28.15,52903.618121009415,23.0708,23.0708,23.0299,23.0381,52903.6181
2006-03-14 14:50:00,28.15,28.17,28.15,28.16,43174.21708726056,23.0381,23.0545,23.0381,23.0463,43174.2171
2006-03-14 14:55:00,28.16,28.19,28.15,28.19,59288.53754940711,23.0463,23.0708,23.0381,23.0708,59288.5375
2006-03-14 15:00:00,28.19,28.22,28.18,28.21,147967.97405493056,23.0708,23.0954,23.0627,23.0872,147967.9741
2006-03-14 15:05:00,28.22,28.27,28.21,28.25,87564.60930373972,23.0954,23.1363,23.0872,23.12,87564.6093
2006-03-14 15:10:00,28.25,28.25,28.22,28.23,93544.13702239787,23.12,23.12,23.0954,23.1036,93544.137
2006-03-14 15:15:00,28.23,28.25,28.21,28.22,49052.39687848383,23.1036,23.12,23.0872,23.0954,49052.3969
2006-03-14 15:20:00,28.22,28.25,28.22,28.24,55031.92459714198,23.0954,23.12,23.0954,23.1118,55031.9246
2006-03-14 15:25:00,28.24,28.25,28.22,28.24,48140.26553156987,23.1118,23.12,23.0954,23.1118,48140.2655
2006-03-14 15:30:00,28.25,28.27,28.24,28.26,136312.9623999189,23.12,23.1363,23.1118,23.1281,136312.9624
2006-03-14 15:35:00,28.26,28.26,28.24,28.26,56957.53521840477,23.1281,23.1281,23.1118,23.1281,56957.5352
2006-03-14 15:40:00,28.26,28.28,28.25,28.28,59997.973041451296,23.1281,23.1445,23.12,23.1445,59997.973
2006-03-14 15:45:00,28.28,28.28,28.21,28.22,98712.88132157696,23.1445,23.1445,23.0872,23.0954,98712.8813
2006-03-14 15:50:00,28.21,28.24,28.2,28.24,125975.47380156074,23.0872,23.1118,23.079,23.1118,125975.4738
2006-03-14 15:55:00,28.23,28.27,28.22,28.25,168946.99503395153,23.1036,23.1363,23.0954,23.12,168946.995
2006-03-15 09:30:00,28.22,28.36,28.22,28.31,296442.6877470355,23.0954,23.21,23.0954,23.1691,296442.6877
2006-03-15 09:35:00,28.31,28.31,28.17,28.25,111584.06810580722,23.1691,23.1691,23.0545,23.12,111584.0681
2006-03-15 09:40:00,28.22,28.31,28.22,28.31,64355.9339211513,23.0954,23.1691,23.0954,23.1691,64355.9339
2006-03-15 09:45:00,28.31,28.36,28.3,28.35,144218.10073983984,23.1691,23.21,23.1609,23.2018,144218.1007
2006-03-15 09:50:00,28.35,28.36,28.29,28.3,121820.20877673048,23.2018,23.21,23.1527,23.1609,121820.2088
2006-03-15 09:55:00,28.32,28.34,28.31,28.32,74896.11837437924,23.1772,23.1936,23.1691,23.1772,74896.1184
2006-03-15 10:00:00,28.31,28.32,28.29,28.31,69321.98236546062,23.1691,23.1772,23.1527,23.1691,69321.9824
2006-03-15 10:05:00,28.3,28.3,28.26,28.28,114016.41836424444,23.1609,23.1609,23.1281,23.1445,114016.4184
2006-03-15 10:10:00,28.28,28.29,28.27,28.27,55842.70801662105,23.1445,23.1527,23.1363,23.1363,55842.708
2006-03-15 10:15:00,28.27,28.27,28.23,28.25,67903.11138137223,23.1363,23.1363,23.1036,23.12,67903.1114
2006-03-15 10:20:00,28.25,28.26,28.21,28.21,103476.2339110165,23.12,23.1281,23.0872,23.0872,103476.2339
2006-03-15 10:25:00,28.22,28.25,28.21,28.25,71754.33262389783,23.0954,23.12,23.0872,23.12,71754.3326
2006-03-15 10:30:00,28.25,28.26,28.22,28.23,167730.81990473293,23.12,23.1281,23.0954,23.1036,167730.8199
2006-03-15 10:35:00,28.23,28.27,28.23,28.26,49457.78858822336,23.1036,23.1363,23.1036,23.1281,49457.7886
2006-03-15 10:40:00,28.25,28.29,28.25,28.28,117158.20411472584,23.12,23.1527,23.12,23.1445,117158.2041
2006-03-15 10:45:00,28.28,28.29,28.25,28.25,87463.26137630484,23.1445,23.1527,23.12,23.12,87463.2614
2006-03-15 10:50:00,28.25,28.25,28.23,28.24,41349.95439343265,23.12,23.12,23.1036,23.1118,41349.9544
2006-03-15 10:55:00,28.23,28.27,28.23,28.25,91821.22225600484,23.1036,23.1363,23.1036,23.12,91821.2223
2006-03-15 11:00:00,28.25,28.26,28.23,28.25,74186.68288233504,23.12,23.1281,23.1036,23.12,74186.6829
2006-03-15 11:05:00,28.26,28.27,28.25,28.25,74085.33495490016,23.1281,23.1363,23.12,23.12,74085.335
2006-03-15 11:10:00,28.25,28.26,28.23,28.24,96584.5748454444,23.12,23.1281,23.1036,23.1118,96584.5748
2006-03-15 11:15:00,28.24,28.25,28.23,28.25,72767.81189824667,23.1118,23.12,23.1036,23.12,72767.8119
2006-03-15 11:20:00,28.25,28.27,28.24,28.26,40944.56268369311,23.12,23.1363,23.1118,23.1281,40944.5627
2006-03-15 11:25:00,28.26,28.27,28.25,28.25,48342.96138643964,23.1281,23.1363,23.12,23.12,48342.9614
2006-03-15 11:30:00,28.25,28.27,28.25,28.26,90402.35127191649,23.12,23.1363,23.12,23.1281,90402.3513
2006-03-15 11:35:00,28.26,28.27,28.25,28.25,48647.00516874429,23.1281,23.1363,23.12,23.12,48647.0052
2006-03-15 11:40:00,28.26,28.28,28.25,28.27,50775.311644876856,23.1281,23.1445,23.12,23.1363,50775.3116
2006-03-15 11:45:00,28.27,28.28,28.26,28.27,31215.161649944253,23.1363,23.1445,23.1281,23.1363,31215.1616
2006-03-15 11:50:00,28.27,28.28,28.26,28.26,62531.67122732339,23.1363,23.1445,23.1281,23.1281,62531.6712
2006-03-15 11:55:00,28.26,28.27,28.25,28.26,42667.47745008614,23.1281,23.1363,23.12,23.1281,42667.4775
2006-03-15 12:00:00,28.26,28.26,28.24,28.26,55031.92459714198,23.1281,23.1281,23.1118,23.1281,55031.9246
2006-03-15 12:05:00,28.25,28.27,28.25,28.25,90199.65541704671,23.12,23.1363,23.12,23.12,90199.6554
2006-03-15 12:10:00,28.26,28.27,28.25,28.27,18039.93108340934,23.1281,23.1363,23.12,23.1363,18039.9311
2006-03-15 12:15:00,28.27,28.28,28.26,28.28,28377.419681767504,23.1363,23.1445,23.1281,23.1445,28377.4197
2006-03-15 12:20:00,28.28,28.29,28.25,28.25,94253.57251444206,23.1445,23.1527,23.12,23.12,94253.5725
2006-03-15 12:25:00,28.25,28.27,28.24,28.26,35370.4266747745,23.12,23.1363,23.1118,23.1281,35370.4267
2006-03-15 12:30:00,28.26,28.27,28.25,28.25,59795.27718658152,23.1281,23.1363,23.12,23.12,59795.2772
2006-03-15 12:35:00,28.25,28.26,28.25,28.26,46417.350765176845,23.12,23.1281,23.12,23.1281,46417.3508
2006-03-15 12:40:00,28.25,28.26,28.25,28.26,21384.41268876052,23.12,23.1281,23.12,23.1281,21384.4127
2006-03-15 12:45:00,28.25,28.27,28.24,28.24,51991.48677409546,23.12,23.1363,23.1118,23.1118,51991.4868
2006-03-15 12:50:00,28.25,28.27,28.24,28.27,46518.69869261173,23.12,23.1363,23.1118,23.1363,46518.6987
2006-03-15 12:55:00,28.26,28.27,28.26,28.27,30505.726157900062,23.1281,23.1363,23.1281,23.1363,30505.7262
2006-03-15 13:00:00,28.26,28.27,28.26,28.26,69524.67822033039,23.1281,23.1363,23.1281,23.1281,69524.6782
2006-03-15 13:05:00,28.27,28.27,28.26,28.27,24526.198439241914,23.1363,23.1363,23.1281,23.1363,24526.1984
2006-03-15 13:10:00,28.27,28.27,28.26,28.27,28478.767609202387,23.1363,23.1363,23.1281,23.1363,28478.7676
2006-03-15 13:15:00,28.27,28.28,28.26,28.28,88476.74065065368,23.1363,23.1445,23.1281,23.1445,88476.7407
2006-03-15 13:20:00,28.28,28.3,28.27,28.27,36687.94973142799,23.1445,23.1609,23.1363,23.1363,36687.9497
2006-03-15 13:25:00,28.28,28.3,28.27,28.29,25235.633931286106,23.1445,23.1609,23.1363,23.1527,25235.6339
2006-03-15 13:30:00,28.29,28.32,28.28,28.31,40437.82304651869,23.1527,23.1772,23.1445,23.1691,40437.823
2006-03-15 13:35:00,28.31,28.32,28.28,28.29,81483.73365764669,23.1691,23.1772,23.1445,23.1527,81483.7337
2006-03-15 13:40:00,28.28,28.29,28.27,28.29,44998.47978108847,23.1445,23.1527,23.1363,23.1527,44998.4798
2006-03-15 13:45:00,28.28,28.3,28.28,28.29,25843.721495895406,23.1445,23.1609,23.1445,23.1527,25843.7215
2006-03-15 13:50:00,28.3,28.34,28.3,28.34,35471.77460220938,23.1609,23.1936,23.1609,23.1936,35471.7746
2006-03-15 13:55:00,28.34,28.37,28.34,28.36,77936.55619742574,23.1936,23.2182,23.1936,23.21,77936.5562
2006-03-15 14:00:00,28.36,28.37,28.33,28.34,100030.40437823044,23.21,23.2182,23.1854,23.1936,100030.4044
2006-03-15 14:05:00,28.35,28.37,28.33,28.37,99118.2730313165,23.2018,23.2182,23.1854,23.2182,99118.273
2006-03-15 14:10:00,28.37,28.42,28.36,28.41,167021.38441268873,23.2182,23.2591,23.21,23.2509,167021.3844
2006-03-15 14:15:00,28.42,28.43,28.41,28.43,95672.44349853044,23.2591,23.2673,23.2509,23.2673,95672.4435
2006-03-15 14:20:00,28.44,28.44,28.42,28.44,105401.8445322793,23.2755,23.2755,23.2591,23.2755,105401.8445
2006-03-15 14:25:00,28.44,28.45,28.43,28.44,74288.03080976993,23.2755,23.2836,23.2673,23.2755,74288.0308
2006-03-15 14:30:00,28.44,28.46,28.43,28.46,51687.44299179081,23.2755,23.2918,23.2673,23.2918,51687.443
2006-03-15 14:35:00,28.46,28.47,28.44,28.45,103678.92976588628,23.2918,23.3,23.2755,23.2836,103678.9298
2006-03-15 14:40:00,28.45,28.45,28.41,28.42,48647.00516874429,23.2836,23.2836,23.2509,23.2591,48647.0052
2006-03-15 14:45:00,28.42,28.43,28.37,28.37,88679.43650552345,23.2591,23.2673,23.2182,23.2182,88679.4365
2006-03-15 14:50:00,28.37,28.4,28.37,28.38,50167.22408026755,23.2182,23.2427,23.2182,23.2263,50167.2241
2006-03-15 14:55:00,28.39,28.4,28.35,28.36,103982.97354819092,23.2345,23.2427,23.2018,23.21,103982.9735
2006-03-15 15:00:00,28.36,28.39,28.35,28.38,65166.71734063037,23.21,23.2345,23.2018,23.2263,65166.7173
2006-03-15 15:05:00,28.39,28.4,28.36,28.4,125266.03830951656,23.2345,23.2427,23.21,23.2427,125266.0383
2006-03-15 15:10:00,28.4,28.42,28.38,28.4,162967.46731529338,23.2427,23.2591,23.2263,23.2427,162967.4673
2006-03-15 15:15:00,28.41,28.42,28.4,28.41,65774.80490523968,23.2509,23.2591,23.2427,23.2509,65774.8049
2006-03-15 15:20:00,28.41,28.46,28.4,28.45,192561.0621262795,23.2509,23.2918,23.2427,23.2836,192561.0621
2006-03-15 15:25:00,28.44,28.46,28.43,28.44,157697.3750886794,23.2755,23.2918,23.2673,23.2755,157697.3751
2006-03-15 15:30:00,28.43,28.44,28.39,28.39,161143.20462146547,23.2673,23.2755,23.2345,23.2345,161143.2046
2006-03-15 15:35:00,28.39,28.42,28.38,28.41,89692.91577987229,23.2345,23.2591,23.2263,23.2509,89692.9158
2006-03-15 15:40:00,28.41,28.41,28.34,28.38,133576.56835917704,23.2509,23.2509,23.1936,23.2263,133576.5684
2006-03-15 15:45:00,28.39,28.41,28.36,28.37,83612.04013377926,23.2345,23.2509,23.21,23.2182,83612.0401
2006-03-15 15:50:00,28.38,28.4,28.37,28.4,111077.3284686328,23.2263,23.2427,23.2182,23.2427,111077.3285
2006-03-15 15:55:00,28.39,28.41,28.37,28.39,236343.36677814936,23.2345,23.2509,23.2182,23.2345,236343.3668
2006-03-16 09:30:00,28.43,28.46,28.43,28.44,204722.81341846555,23.2673,23.2918,23.2673,23.2755,204722.8134
2006-03-16 09:35:00,28.44,28.46,28.43,28.46,118273.03131650956,23.2755,23.2918,23.2673,23.2918,118273.0313
2006-03-16 09:40:00,28.46,28.46,28.42,28.43,112192.15567041653,23.2918,23.2918,23.2591,23.2673,112192.1557
2006-03-16 09:45:00,28.43,28.46,28.42,28.45,67599.06759906758,23.2673,23.2918,23.2591,23.2836,67599.0676
2006-03-16 09:50:00,28.44,28.45,28.38,28.41,65369.41319550014,23.2755,23.2836,23.2263,23.2509,65369.4132
2006-03-16 09:55:00,28.4,28.43,28.4,28.41,124252.55903516772,23.2427,23.2673,23.2427,23.2509,124252.559
2006-03-16 10:00:00,28.41,28.45,28.41,28.45,96077.83520826996,23.2509,23.2836,23.2509,23.2836,96077.8352
2006-03-16 10:05:00,28.45,28.46,28.43,28.46,66889.6321070234,23.2836,23.2918,23.2673,23.2918,66889.6321
2006-03-16 10:10:00,28.46,28.47,28.39,28.43,69119.28651059084,23.2918,23.3,23.2345,23.2673,69119.2865
2006-03-16 10:15:00,28.44,28.47,28.43,28.45,187899.0574642748,23.2755,23.3,23.2673,23.2836,187899.0575
2006-03-16 10:20:00,28.46,28.46,28.44,28.44,65977.50076010944,23.2918,23.2918,23.2755,23.2755,65977.5008
2006-03-16 10:25:00,28.45,28.45,28.44,28.45,93341.44116752812,23.2836,23.2836,23.2755,23.2836,93341.4412
2006-03-16 10:30:00,28.45,28.45,28.43,28.45,41856.69403060707,23.2836,23.2836,23.2673,23.2836,41856.694
2006-03-16 10:35:00,28.44,28.46,28.44,28.46,95368.3997162258,23.2755,23.2918,23.2755,23.2918,95368.3997
2006-03-16 10:40:00,28.46,28.46,28.45,28.45,23614.06709232796,23.2918,23.2918,23.2836,23.2836,23614.0671
2006-03-16 10:45:00,28.46,28.46,28.42,28.43,76720.38106820715,23.2918,23.2918,23.2591,23.2673,76720.3811
2006-03-16 10:50:00,28.43,28.44,28.42,28.43,51079.35542718151,23.2673,23.2755,23.2591,23.2673,51079.3554
2006-03-16 10:55:00,28.44,28.44,28.43,28.44,24526.198439241914,23.2755,23.2755,23.2673,23.2755,24526.1984
2006-03-16 11:00:00,28.43,28.45,28.41,28.42,55335.96837944663,23.2673,23.2836,23.2509,23.2591,55335.9684
2006-03-16 11:05:00,28.42,28.44,28.42,28.44,47937.569676700106,23.2591,23.2755,23.2591,23.2755,47937.5697
2006-03-16 11:10:00,28.44,28.44,28.39,28.42,53511.70568561872,23.2755,23.2755,23.2345,23.2591,53511.7057
2006-03-16 11:15:00,28.41,28.43,28.41,28.43,58579.102057362914,23.2509,23.2673,23.2509,23.2673,58579.1021
2006-03-16 11:20:00,28.42,28.43,28.4,28.4,33039.42434377217,23.2591,23.2673,23.2427,23.2427,33039.4243
2006-03-16 11:25:00,28.4,28.41,28.38,28.41,55842.70801662105,23.2427,23.2509,23.2263,23.2509,55842.708
2006-03-16 11:30:00,28.41,28.44,28.4,28.41,63443.80257423734,23.2509,23.2755,23.2427,23.2509,63443.8026
2006-03-16 11:35:00,28.42,28.44,28.42,28.44,48951.04895104894,23.2591,23.2755,23.2591,23.2755,48951.049
2006-03-16 11:40:00,28.44,28.44,28.42,28.43,104591.06111280022,23.2755,23.2755,23.2591,23.2673,104591.0611
2006-03-16 11:45:00,28.42,28.42,28.4,28.41,20269.585486976783,23.2591,23.2591,23.2427,23.2509,20269.5855
2006-03-16 11:50:00,28.41,28.42,28.4,28.41,30303.030303030297,23.2509,23.2591,23.2427,23.2509,30303.0303
2006-03-16 11:55:00,28.41,28.42,28.4,28.41,22093.8481808047,23.2509,23.2591,23.2427,23.2509,22093.8482
2006-03-16 12:00:00,28.41,28.42,28.38,28.38,38410.86449782101,23.2509,23.2591,23.2263,23.2263,38410.8645
2006-03-16 12:05:00,28.39,28.41,28.38,28.4,60808.756460930366,23.2345,23.2509,23.2263,23.2427,60808.7565
2006-03-16 12:10:00,28.4,28.41,28.39,28.4,44491.74014391405,23.2427,23.2509,23.2345,23.2427,44491.7401
2006-03-16 12:15:00,28.41,28.41,28.38,28.38,28276.07175433262,23.2509,23.2509,23.2263,23.2263,28276.0718
2006-03-16 12:20:00,28.39,28.4,28.38,28.38,44491.74014391405,23.2345,23.2427,23.2263,23.2263,44491.7401
2006-03-16 12:25:00,28.38,28.41,28.35,28.41,38917.60413499543,23.2263,23.2509,23.2018,23.2509,38917.6041
2006-03-16 12:30:00,28.42,28.42,28.37,28.38,27363.940407418664,23.2591,23.2591,23.2182,23.2263,27363.9404
2006-03-16 12:35:00,28.38,28.39,28.35,28.35,31316.509577379136,23.2263,23.2345,23.2018,23.2018,31316.5096
2006-03-16 12:40:00,28.36,28.39,28.35,28.36,31721.90128711867,23.21,23.2345,23.2018,23.21,31721.9013
2006-03-16 12:45:00,28.35,28.38,28.35,28.36,53207.66190331407,23.2018,23.2263,23.2018,23.21,53207.6619
2006-03-16 12:50:00,28.37,28.37,28.36,28.37,15404.88497010236,23.2182,23.2182,23.21,23.2182,15404.885
2006-03-16 12:55:00,28.36,28.38,28.36,28.37,86551.13002939089,23.21,23.2263,23.21,23.2182,86551.13
2006-03-16 13:00:00,28.37,28.37,28.29,28.31,39525.69169960474,23.2182,23.2182,23.1527,23.1691,39525.6917
2006-03-16 13:05:00,28.31,28.31,28.26,28.27,44390.392216479166,23.1691,23.1691,23.1281,23.1363,44390.3922
2006-03-16 13:10:00,28.26,28.26,28.16,28.18,97091.31448261882,23.1281,23.1281,23.0463,23.0627,97091.3145
2006-03-16 13:15:00,28.18,28.23,28.18,28.21,42971.52123239079,23.0627,23.1036,23.0627,23.0872,42971.5212
2006-03-16 13:20:00,28.21,28.22,28.19,28.21,73274.5515354211,23.0872,23.0954,23.0708,23.0872,73274.5515
2006-03-16 13:25:00,28.22,28.25,28.22,28.25,78037.90412486064,23.0954,23.12,23.0954,23.12,78037.9041
2006-03-16 13:30:00,28.26,28.31,28.25,28.3,89287.52407013276,23.1281,23.1691,23.12,23.1609,89287.5241
2006-03-16 13:35:00,28.31,28.35,28.3,28.34,117563.59582446536,23.1691,23.2018,23.1609,23.1936,117563.5958
2006-03-16 13:40:00,28.34,28.34,28.28,28.29,65369.41319550014,23.1936,23.1936,23.1445,23.1527,65369.4132
2006-03-16 13:45:00,28.29,28.3,28.25,28.25,119083.81473598864,23.1527,23.1609,23.12,23.12,119083.8147
2006-03-16 13:50:00,28.26,28.27,28.26,28.26,69321.98236546062,23.1281,23.1363,23.1281,23.1281,69321.9824
2006-03-16 13:55:00,28.26,28.28,28.25,28.25,75200.16215668389,23.1281,23.1445,23.12,23.12,75200.1622
2006-03-16 14:00:00,28.25,28.3,28.25,28.29,41958.04195804196,23.12,23.1609,23.12,23.1527,41958.042
2006-03-16 14:05:00,28.29,28.34,28.27,28.28,53309.00983074895,23.1527,23.1936,23.1363,23.1445,53309.0098
2006-03-16 14:10:00,28.27,28.29,28.26,28.28,93442.789094963,23.1363,23.1527,23.1281,23.1445,93442.7891
2006-03-16 14:15:00,28.28,28.29,28.21,28.22,84828.21526299785,23.1445,23.1527,23.0872,23.0954,84828.2153
2006-03-16 14:20:00,28.21,28.21,28.19,28.2,114928.54971115838,23.0872,23.0872,23.0708,23.079,114928.5497
2006-03-16 14:25:00,28.19,28.23,28.19,28.23,97699.40204722813,23.0708,23.1036,23.0708,23.1036,97699.402
2006-03-16 14:30:00,28.23,28.24,28.21,28.22,32228.640924293093,23.1036,23.1118,23.0872,23.0954,32228.6409
2006-03-16 14:35:00,28.23,28.23,28.17,28.18,78443.29583460017,23.1036,23.1036,23.0545,23.0627,78443.2958
2006-03-16 14:40:00,28.18,28.19,28.14,28.14,73173.2036079862,23.0627,23.0708,23.0299,23.0299,73173.2036
2006-03-16 14:45:00,28.15,28.16,28.13,28.15,192459.7141988446,23.0381,23.0463,23.0217,23.0381,192459.7142
2006-03-16 14:50:00,28.15,28.18,28.15,28.18,68409.85101854666,23.0381,23.0627,23.0381,23.0627,68409.851
2006-03-16 14:55:00,28.17,28.18,28.14,28.16,44593.08807134893,23.0545,23.0627,23.0299,23.0463,44593.0881
2006-03-16 15:00:00,28.15,28.24,28.15,28.24,65876.15283267456,23.0381,23.1118,23.0381,23.1118,65876.1528
2006-03-16 15:05:00,28.24,28.27,28.22,28.24,49660.48444309313,23.1118,23.1363,23.0954,23.1118,49660.4844
2006-03-16 15:10:00,28.24,28.28,28.23,28.26,62937.062937062925,23.1118,23.1445,23.1036,23.1281,62937.0629
2006-03-16 15:15:00,28.26,28.28,28.26,28.28,55234.62045201175,23.1281,23.1445,23.1281,23.1445,55234.6205
2006-03-16 15:20:00,28.27,28.29,28.26,28.27,72869.15982568155,23.1363,23.1527,23.1281,23.1363,72869.1598
2006-03-16 15:25:00,28.27,28.31,28.27,28.3,65774.80490523968,23.1363,23.1691,23.1363,23.1609,65774.8049
2006-03-16 15:30:00,28.3,28.34,28.29,28.34,85233.6069727374,23.1609,23.1936,23.1527,23.1936,85233.607
2006-03-16 15:35:00,28.34,28.37,28.33,28.33,125468.73416438632,23.1936,23.2182,23.1854,23.1854,125468.7342
2006-03-16 15:40:00,28.34,28.34,28.3,28.34,100942.5357251444,23.1936,23.1936,23.1609,23.1936,100942.5357
2006-03-16 15:45:00,28.34,28.36,28.33,28.36,121212.1212121212,23.1936,23.21,23.1854,23.21,121212.1212
2006-03-16 15:50:00,28.36,28.36,28.33,28.33,123644.4714705584,23.21,23.21,23.1854,23.1854,123644.4715
2006-03-16 15:55:00,28.32,28.35,28.31,28.32,156278.50410459103,23.1772,23.2018,23.1691,23.1772,156278.5041
2006-03-17 09:30:00,28.12,28.41,28.12,28.32,2820208.7767305155,23.0136,23.2509,23.0136,23.1772,2820208.7767
2006-03-17 09:35:00,28.32,28.39,28.31,28.37,66180.19661497921,23.1772,23.2345,23.1691,23.2182,66180.1966
2006-03-17 09:40:00,28.36,28.4,28.36,28.38,75098.814229249,23.21,23.2427,23.21,23.2263,75098.8142
2006-03-17 09:45:00,28.39,28.4,28.36,28.39,40741.86682882335,23.2345,23.2427,23.21,23.2345,40741.8668
2006-03-17 09:50:00,28.39,28.4,28.36,28.36,54930.57666970709,23.2345,23.2427,23.21,23.21,54930.5767
2006-03-17 09:55:00,28.37,28.4,28.36,28.38,57261.57900070943,23.2182,23.2427,23.21,23.2263,57261.579
2006-03-17 10:00:00,28.38,28.42,28.38,28.41,128914.56369717236,23.2263,23.2591,23.2263,23.2509,128914.5637
2006-03-17 10:05:00,28.41,28.42,28.38,28.39,124759.29867234212,23.2509,23.2591,23.2263,23.2345,124759.2987
2006-03-17 10:10:00,28.39,28.4,28.38,28.39,59997.973041451296,23.2345,23.2427,23.2263,23.2345,59997.973
2006-03-17 10:15:00,28.39,28.4,28.38,28.38,81179.68987534204,23.2345,23.2427,23.2263,23.2263,81179.6899
2006-03-17 10:20:00,28.38,28.39,28.35,28.37,64355.9339211513,23.2263,23.2345,23.2018,23.2182,64355.9339
2006-03-17 10:25:00,28.37,28.39,28.37,28.38,59389.88547684199,23.2182,23.2345,23.2182,23.2263,59389.8855
2006-03-17 10:30:00,28.38,28.38,28.31,28.31,55741.36008918616,23.2263,23.2263,23.1691,23.1691,55741.3601
2006-03-17 10:35:00,28.32,28.33,28.31,28.33,72666.46397081179,23.1772,23.1854,23.1691,23.1854,72666.464
2006-03-17 10:40:00,28.33,28.34,28.32,28.32,23107.32745515354,23.1854,23.1936,23.1772,23.1772,23107.3275
2006-03-17 10:45:00,28.33,28.33,28.3,28.33,39221.64791730008,23.1854,23.1854,23.1609,23.1854,39221.6479
2006-03-17 10:50:00,28.32,28.38,28.31,28.31,48038.917604134986,23.1772,23.2263,23.1691,23.1691,48038.9176
2006-03-17 10:55:00,28.32,28.32,28.29,28.29,68612.54687341643,23.1772,23.1772,23.1527,23.1527,68612.5469
2006-03-17 11:00:00,28.29,28.29,28.27,28.29,61720.88780784432,23.1527,23.1527,23.1363,23.1527,61720.8878
2006-03-17 11:05:00,28.29,28.32,28.28,28.32,39525.69169960474,23.1527,23.1772,23.1445,23.1772,39525.6917
2006-03-17 11:10:00,28.31,28.33,28.31,28.32,47734.87382183033,23.1691,23.1854,23.1691,23.1772,47734.8738
2006-03-17 11:15:00,28.32,28.32,28.27,28.27,41755.34610317218,23.1772,23.1772,23.1363,23.1363,41755.3461
2006-03-17 11:20:00,28.28,28.31,28.27,28.31,60302.01682375594,23.1445,23.1691,23.1363,23.1691,60302.0168
2006-03-17 11:25:00,28.3,28.31,28.29,28.31,43275.56501469544,23.1609,23.1691,23.1527,23.1691,43275.565
2006-03-17 11:30:00,28.31,28.32,28.3,28.31,63646.49842910712,23.1691,23.1772,23.1609,23.1691,63646.4984
2006-03-17 11:35:00,28.31,28.32,28.3,28.31,51586.095064355926,23.1691,23.1772,23.1609,23.1691,51586.0951
2006-03-17 11:40:00,28.3,28.31,28.27,28.28,73375.89946285597,23.1609,23.1691,23.1363,23.1445,73375.8995
2006-03-17 11:45:00,28.27,28.28,28.25,28.25,25438.329786155868,23.1363,23.1445,23.12,23.12,25438.3298
2006-03-17 11:50:00,28.26,28.26,28.23,28.24,19560.1499949326,23.1281,23.1281,23.1036,23.1118,19560.15
2006-03-17 11:55:00,28.24,28.3,28.23,28.3,50065.876152832665,23.1118,23.1609,23.1036,23.1609,50065.8762
2006-03-17 12:00:00,28.3,28.31,28.28,28.3,33850.20776325124,23.1609,23.1691,23.1445,23.1609,33850.2078
2006-03-17 12:05:00,28.28,28.31,28.28,28.3,35370.4266747745,23.1445,23.1691,23.1445,23.1609,35370.4267
2006-03-17 12:10:00,28.3,28.3,28.29,28.3,20370.93341441168,23.1609,23.1609,23.1527,23.1609,20370.9334
2006-03-17 12:15:00,28.29,28.31,28.29,28.3,40336.47511908381,23.1527,23.1691,23.1527,23.1609,40336.4751
2006-03-17 12:20:00,28.3,28.31,28.29,28.3,64659.97770345595,23.1609,23.1691,23.1527,23.1609,64659.9777
2006-03-17 12:25:00,28.3,28.3,28.28,28.29,25438.329786155868,23.1609,23.1609,23.1445,23.1527,25438.3298
2006-03-17 12:30:00,28.28,28.31,28.28,28.31,70132.7657849397,23.1445,23.1691,23.1445,23.1691,70132.7658
2006-03-17 12:35:00,28.3,28.32,28.29,28.31,29694.942738421,23.1609,23.1772,23.1527,23.1691,29694.9427
2006-03-17 12:40:00,28.31,28.32,28.28,28.3,72565.1160433769,23.1691,23.1772,23.1445,23.1609,72565.116
2006-03-17 12:45:00,28.3,28.31,28.29,28.3,42363.433667781486,23.1609,23.1691,23.1527,23.1609,42363.4337
2006-03-17 12:50:00,28.3,28.32,28.28,28.32,47937.569676700106,23.1609,23.1772,23.1445,23.1772,47937.5697
2006-03-17 12:55:00,28.32,28.32,28.29,28.3,89794.26370730717,23.1772,23.1772,23.1527,23.1609,89794.2637
2006-03-17 13:00:00,28.31,28.32,28.29,28.29,41552.650248302416,23.1691,23.1772,23.1527,23.1527,41552.6502
2006-03-17 13:05:00,28.3,28.31,28.29,28.29,24728.89429411168,23.1609,23.1691,23.1527,23.1527,24728.8943
2006-03-17 13:10:00,28.29,28.3,28.27,28.27,51788.79091922569,23.1527,23.1609,23.1363,23.1363,51788.7909
2006-03-17 13:15:00,28.27,28.27,28.25,28.26,22195.196108239583,23.1363,23.1363,23.12,23.1281,22195.1961
2006-03-17 13:20:00,28.25,28.26,28.21,28.21,54018.44532279314,23.12,23.1281,23.0872,23.0872,54018.4453
2006-03-17 13:25:00,28.22,28.24,28.21,28.23,38917.60413499543,23.0954,23.1118,23.0872,23.1036,38917.6041
2006-03-17 13:30:00,28.24,28.24,28.19,28.19,63747.846356542,23.1118,23.1118,23.0708,23.0708,63747.8464
2006-03-17 13:35:00,28.19,28.2,28.18,28.19,25336.981858720985,23.0708,23.079,23.0627,23.0708,25336.9819
2006-03-17 13:40:00,28.2,28.2,28.17,28.17,29694.942738421,23.079,23.079,23.0545,23.0545,29694.9427
2006-03-17 13:45:00,28.17,28.21,28.17,28.2,31215.161649944253,23.0545,23.0872,23.0545,23.079,31215.1616
2006-03-17 13:50:00,28.2,28.2,28.18,28.19,24120.80672950238,23.079,23.079,23.0627,23.0708,24120.8067
2006-03-17 13:55:00,28.18,28.19,28.16,28.17,41856.69403060707,23.0627,23.0708,23.0463,23.0545,41856.694
2006-03-17 14:00:00,28.16,28.2,28.16,28.19,42971.52123239079,23.0463,23.079,23.0463,23.0708,42971.5212
2006-03-17 14:05:00,28.2,28.21,28.18,28.2,52396.878483835,23.079,23.0872,23.0627,23.079,52396.8785
2006-03-17 14:10:00,28.21,28.21,28.19,28.2,57362.92692814431,23.0872,23.0872,23.0708,23.079,57362.9269
2006-03-17 14:15:00,28.19,28.24,28.19,28.24,89186.17614269786,23.0708,23.1118,23.0708,23.1118,89186.1761
2006-03-17 14:20:00,28.25,28.3,28.24,28.3,51079.35542718151,23.12,23.1609,23.1118,23.1609,51079.3554
2006-03-17 14:25:00,28.3,28.3,28.28,28.3,72767.81189824667,23.1609,23.1609,23.1445,23.1609,72767.8119
2006-03-17 14:30:00,28.3,28.31,28.29,28.3,45099.82770852336,23.1609,23.1691,23.1527,23.1609,45099.8277
2006-03-17 14:35:00,28.29,28.29,28.27,28.28,57464.27485557919,23.1527,23.1527,23.1363,23.1445,57464.2749
2006-03-17 14:40:00,28.28,28.28,28.26,28.26,46721.3945474815,23.1445,23.1445,23.1281,23.1281,46721.3945
2006-03-17 14:45:00,28.27,28.27,28.24,28.24,56754.83936353501,23.1363,23.1363,23.1118,23.1118,56754.8394
2006-03-17 14:50:00,28.24,28.25,28.18,28.2,72362.42018850714,23.1118,23.12,23.0627,23.079,72362.4202
2006-03-17 14:55:00,28.2,28.25,28.2,28.25,143711.36110266545,23.079,23.12,23.079,23.12,143711.3611
2006-03-17 15:00:00,28.25,28.26,28.23,28.24,43985.00050673963,23.12,23.1281,23.1036,23.1118,43985.0005
2006-03-17 15:05:00,28.24,28.27,28.23,28.27,61112.80024323502,23.1118,23.1363,23.1036,23.1363,61112.8002
2006-03-17 15:10:00,28.27,28.27,28.24,28.25,89692.91577987229,23.1363,23.1363,23.1118,23.12,89692.9158
2006-03-17 15:15:00,28.26,28.29,28.25,28.26,53917.09739535826,23.1281,23.1527,23.12,23.1281,53917.0974
2006-03-17 15:20:00,28.27,28.27,28.24,28.24,61315.496098104784,23.1363,23.1363,23.1118,23.1118,61315.4961
2006-03-17 15:25:00,28.23,28.26,28.23,28.24,43376.91294213033,23.1036,23.1281,23.1036,23.1118,43376.9129
2006-03-17 15:30:00,28.24,28.27,28.24,28.25,48545.65724130941,23.1118,23.1363,23.1118,23.12,48545.6572
2006-03-17 15:35:00,28.25,28.28,28.25,28.28,52498.22641126988,23.12,23.1445,23.12,23.1445,52498.2264
2006-03-17 15:40:00,28.28,28.3,28.28,28.3,97294.01033748858,23.1445,23.1609,23.1445,23.1609,97294.0103
2006-03-17 15:45:00,28.3,28.3,28.28,28.28,111077.3284686328,23.1609,23.1609,23.1445,23.1445,111077.3285
2006-03-17 15:50:00,28.28,28.29,28.22,28.23,95976.48728083508,23.1445,23.1527,23.0954,23.1036,95976.4873
2006-03-17 15:55:00,28.22,28.26,28.21,28.25,159622.9857099422,23.0954,23.1281,23.0872,23.12,159622.9857
2006-03-20 09:30:00,28.3,28.3,28.24,28.27,218607.47947704463,23.1609,23.1609,23.1118,23.1363,218607.4795
2006-03-20 09:35:00,28.26,28.26,28.21,28.22,59085.84169453734,23.1281,23.1281,23.0872,23.0954,59085.8417
2006-03-20 09:40:00,28.22,28.22,28.19,28.21,64355.9339211513,23.0954,23.0954,23.0708,23.0872,64355.9339
2006-03-20 09:45:00,28.21,28.27,28.21,28.26,62126.279517583855,23.0872,23.1363,23.0872,23.1281,62126.2795
2006-03-20 09:50:00,28.27,28.32,28.27,28.3,67599.06759906758,23.1363,23.1772,23.1363,23.1609,67599.0676
2006-03-20 09:55:00,28.3,28.3,28.18,28.19,76821.72899564203,23.1609,23.1609,23.0627,23.0708,76821.729
2006-03-20 10:00:00,28.2,28.28,28.2,28.27,76010.94557616295,23.079,23.1445,23.079,23.1363,76010.9456
2006-03-20 10:05:00,28.27,28.29,28.27,28.28,51890.13884666058,23.1363,23.1527,23.1363,23.1445,51890.1388
2006-03-20 10:10:00,28.29,28.36,28.29,28.36,92530.65774804904,23.1527,23.21,23.1527,23.21,92530.6577
2006-03-20 10:15:00,28.36,28.41,28.36,28.4,369818.5872098914,23.21,23.2509,23.21,23.2427,369818.5872
2006-03-20 10:20:00,28.4,28.43,28.38,28.38,70538.15749467922,23.2427,23.2673,23.2263,23.2263,70538.1575
2006-03-20 10:25:00,28.39,28.4,28.3,28.3,74592.07459207458,23.2345,23.2427,23.1609,23.1609,74592.0746
2006-03-20 10:30:00,28.3,28.34,28.3,28.31,44998.47978108847,23.1609,23.1936,23.1609,23.1691,44998.4798
2006-03-20 10:35:00,28.31,28.38,28.31,28.38,172595.52042160736,23.1691,23.2263,23.1691,23.2263,172595.5204
2006-03-20 10:40:00,28.38,28.42,28.34,28.42,40437.82304651869,23.2263,23.2591,23.1936,23.2591,40437.823
2006-03-20 10:45:00,28.42,28.42,28.38,28.39,86247.08624708623,23.2591,23.2591,23.2263,23.2345,86247.0862
2006-03-20 10:50:00,28.4,28.41,28.38,28.4,60808.756460930366,23.2427,23.2509,23.2263,23.2427,60808.7565
2006-03-20 10:55:00,28.39,28.39,28.36,28.36,91111.78676396066,23.2345,23.2345,23.21,23.21,91111.7868
2006-03-20 11:00:00,28.37,28.38,28.31,28.32,75301.51008411877,23.2182,23.2263,23.1691,23.1772,75301.5101
2006-03-20 11:05:00,28.31,28.32,28.25,28.26,87057.86966656531,23.1691,23.1772,23.12,23.1281,87057.8697
2006-03-20 11:10:00,28.26,28.28,28.24,28.25,85841.6945373467,23.1281,23.1445,23.1118,23.12,85841.6945
2006-03-20 11:15:00,28.26,28.27,28.22,28.22,64761.32563089084,23.1281,23.1363,23.0954,23.0954,64761.3256
2006-03-20 11:20:00,28.23,28.23,28.17,28.18,102665.45049153744,23.1036,23.1036,23.0545,23.0627,102665.4505
2006-03-20 11:25:00,28.17,28.23,28.17,28.22,59187.18962197222,23.0545,23.1036,23.0545,23.0954,59187.1896
2006-03-20 11:30:00,28.22,28.22,28.19,28.21,44491.74014391405,23.0954,23.0954,23.0708,23.0872,44491.7401
2006-03-20 11:35:00,28.21,28.22,28.2,28.21,66788.28417958852,23.0872,23.0954,23.079,23.0872,66788.2842
2006-03-20 11:40:00,28.2,28.21,28.18,28.2,112698.89530759094,23.079,23.0872,23.0627,23.079,112698.8953
2006-03-20 11:45:00,28.19,28.2,28.18,28.2,40336.47511908381,23.0708,23.079,23.0627,23.079,40336.4751
2006-03-20 11:50:00,28.2,28.24,28.2,28.22,242120.1986419377,23.079,23.1118,23.079,23.0954,242120.1986
2006-03-20 11:55:00,28.23,28.24,28.22,28.22,51890.13884666058,23.1036,23.1118,23.0954,23.0954,51890.1388
2006-03-20 12:00:00,28.22,28.23,28.2,28.21,22701.935745414,23.0954,23.1036,23.079,23.0872,22701.9357
2006-03-20 12:05:00,28.2,28.22,28.2,28.2,38512.2124252559,23.079,23.0954,23.079,23.079,38512.2124
2006-03-20 12:10:00,28.21,28.21,28.2,28.21,23411.371237458192,23.0872,23.0872,23.079,23.0872,23411.3712
2006-03-20 12:15:00,28.21,28.22,28.2,28.22,81889.12536738622,23.0872,23.0954,23.079,23.0954,81889.1254
2006-03-20 12:20:00,28.22,28.24,28.21,28.22,38410.86449782101,23.0954,23.1118,23.0872,23.0954,38410.8645
2006-03-20 12:25:00,28.22,28.23,28.22,28.22,29998.986520725648,23.0954,23.1036,23.0954,23.0954,29998.9865
2006-03-20 12:30:00,28.22,28.24,28.22,28.23,30505.726157900062,23.0954,23.1118,23.0954,23.1036,30505.7262
2006-03-20 12:35:00,28.24,28.24,28.23,28.23,24728.89429411168,23.1118,23.1118,23.1036,23.1036,24728.8943
2006-03-20 12:40:00,28.23,28.23,28.22,28.23,18648.01864801865,23.1036,23.1036,23.0954,23.1036,18648.0186
2006-03-20 12:45:00,28.23,28.28,28.23,28.26,45302.52356339312,23.1036,23.1445,23.1036,23.1281,45302.5236
2006-03-20 12:50:00,28.26,28.29,28.26,28.27,101854.66707205836,23.1281,23.1527,23.1281,23.1363,101854.6671
2006-03-20 12:55:00,28.27,28.3,28.27,28.3,18343.974865714,23.1363,23.1609,23.1363,23.1609,18343.9749
2006-03-20 13:00:00,28.3,28.32,28.26,28.26,41349.95439343265,23.1609,23.1772,23.1281,23.1281,41349.9544
2006-03-20 13:05:00,28.27,28.3,28.26,28.3,22600.58781797912,23.1363,23.1609,23.1281,23.1609,22600.5878
2006-03-20 13:10:00,28.3,28.33,28.29,28.32,49660.48444309313,23.1609,23.1854,23.1527,23.1772,49660.4844
2006-03-20 13:15:00,28.32,28.32,28.31,28.31,23005.979527718653,23.1772,23.1772,23.1691,23.1691,23005.9795
2006-03-20 13:20:00,28.31,28.33,28.31,28.33,33140.772271207046,23.1691,23.1854,23.1691,23.1854,33140.7723
2006-03-20 13:25:00,28.32,28.33,28.31,28.33,42262.0857403466,23.1772,23.1854,23.1691,23.1854,42262.0857
2006-03-20 13:30:00,28.33,28.34,28.31,28.32,87564.60930373972,23.1854,23.1936,23.1691,23.1772,87564.6093
2006-03-20 13:35:00,28.33,28.33,28.3,28.33,55640.012161751285,23.1854,23.1854,23.1609,23.1854,55640.0122
2006-03-20 13:40:00,28.32,28.33,28.3,28.31,41451.30232086753,23.1772,23.1854,23.1609,23.1691,41451.3023
2006-03-20 13:45:00,28.3,28.31,28.3,28.31,18749.36657545353,23.1609,23.1691,23.1609,23.1691,18749.3666
2006-03-20 13:50:00,28.31,28.31,28.3,28.3,34255.59947299077,23.1691,23.1691,23.1609,23.1609,34255.5995
2006-03-20 13:55:00,28.3,28.31,28.28,28.3,33444.8160535117,23.1609,23.1691,23.1445,23.1609,33444.8161
2006-03-20 14:00:00,28.29,28.31,28.29,28.3,25945.06942333029,23.1527,23.1691,23.1527,23.1609,25945.0694
2006-03-20 14:05:00,28.3,28.31,28.29,28.31,33444.8160535117,23.1609,23.1691,23.1527,23.1691,33444.8161
2006-03-20 14:10:00,28.31,28.31,28.22,28.23,448363.2309719265,23.1691,23.1691,23.0954,23.1036,448363.231
2006-03-20 14:15:00,28.24,28.24,28.2,28.2,53917.09739535826,23.1118,23.1118,23.079,23.079,53917.0974
2006-03-20 14:20:00,28.2,28.24,28.19,28.22,56653.49143610012,23.079,23.1118,23.0708,23.0954,56653.4914
2006-03-20 14:25:00,28.21,28.24,28.2,28.21,51282.05128205128,23.0872,23.1118,23.079,23.0872,51282.0513
2006-03-20 14:30:00,28.2,28.21,28.18,28.2,37194.689368602405,23.079,23.0872,23.0627,23.079,37194.6894
2006-03-20 14:35:00,28.2,28.22,28.2,28.21,67497.7196716327,23.079,23.0954,23.079,23.0872,67497.7197
2006-03-20 14:40:00,28.21,28.22,28.2,28.2,63038.41086449781,23.0872,23.0954,23.079,23.079,63038.4109
2006-03-20 14:45:00,28.2,28.2,28.19,28.2,52396.878483835,23.079,23.079,23.0708,23.079,52396.8785
2006-03-20 14:50:00,28.2,28.2,28.17,28.17,60504.712678625714,23.079,23.079,23.0545,23.0545,60504.7127
2006-03-20 14:55:00,28.16,28.17,28.14,28.15,49052.39687848383,23.0463,23.0545,23.0299,23.0381,49052.3969
2006-03-20 15:00:00,28.16,28.17,28.15,28.16,19256.10621262795,23.0463,23.0545,23.0381,23.0463,19256.1062
2006-03-20 15:05:00,28.17,28.2,28.16,28.2,67599.06759906758,23.0545,23.079,23.0463,23.079,67599.0676
2006-03-20 15:10:00,28.2,28.21,28.19,28.21,147359.88649032125,23.079,23.0872,23.0708,23.0872,147359.8865
2006-03-20 15:15:00,28.21,28.23,28.2,28.21,101043.88365257929,23.0872,23.1036,23.079,23.0872,101043.8837
2006-03-20 15:20:00,28.21,28.21,28.19,28.19,48849.701023614056,23.0872,23.0872,23.0708,23.0708,48849.701
2006-03-20 15:25:00,28.19,28.21,28.19,28.21,43782.30465186986,23.0708,23.0872,23.0708,23.0872,43782.3047
2006-03-20 15:30:00,28.21,28.23,28.2,28.23,51180.70335461639,23.0872,23.1036,23.079,23.1036,51180.7034
2006-03-20 15:35:00,28.23,28.26,28.22,28.25,105199.14867740952,23.1036,23.1281,23.0954,23.12,105199.1487
2006-03-20 15:40:00,28.25,28.25,28.23,28.24,80166.2106009932,23.12,23.12,23.1036,23.1118,80166.2106
2006-03-20 15:45:00,28.25,28.25,28.23,28.23,77227.12070538156,23.12,23.12,23.1036,23.1036,77227.1207
2006-03-20 15:50:00,28.23,28.24,28.2,28.21,72463.76811594202,23.1036,23.1118,23.079,23.0872,72463.7681
2006-03-20 15:55:00,28.22,28.27,28.21,28.24,171176.64943751896,23.0954,23.1363,23.0872,23.1118,171176.6494
2006-03-21 09:30:00,28.19,28.25,28.17,28.17,158204.11472585384,23.0708,23.12,23.0545,23.0545,158204.1147
2006-03-21 09:35:00,28.17,28.18,28.07,28.11,90402.35127191649,23.0545,23.0627,22.9726,23.0054,90402.3513
2006-03-21 09:40:00,28.12,28.18,28.1,28.17,71450.28884159318,23.0136,23.0627,22.9972,23.0545,71450.2888
2006-03-21 09:45:00,28.16,28.19,28.12,28.16,57768.31863788384,23.0463,23.0708,23.0136,23.0463,57768.3186
2006-03-21 09:50:00,28.17,28.19,28.15,28.16,47228.13418465592,23.0545,23.0708,23.0381,23.0463,47228.1342
2006-03-21 09:55:00,28.15,28.16,28.14,28.15,32938.07641633728,23.0381,23.0463,23.0299,23.0381,32938.0764
2006-03-21 10:00:00,28.15,28.17,28.14,28.15,80774.2981656025,23.0381,23.0545,23.0299,23.0381,80774.2982
2006-03-21 10:05:00,28.15,28.16,28.14,28.15,21485.760616195395,23.0381,23.0463,23.0299,23.0381,21485.7606
2006-03-21 10:10:00,28.14,28.16,28.14,28.14,29086.85517381169,23.0299,23.0463,23.0299,23.0299,29086.8552
2006-03-21 10:15:00,28.15,28.15,28.09,28.11,132157.69737508867,23.0381,23.0381,22.989,23.0054,132157.6974
2006-03-21 10:20:00,28.11,28.13,28.08,28.12,85233.6069727374,23.0054,23.0217,22.9808,23.0136,85233.607
2006-03-21 10:25:00,28.12,28.13,28.05,28.1,113509.67872707002,23.0136,23.0217,22.9563,22.9972,113509.6787
2006-03-21 10:30:00,28.09,28.12,28.09,28.11,176446.74166413295,22.989,23.0136,22.989,23.0054,176446.7417
2006-03-21 10:35:00,28.12,28.12,28.1,28.1,48748.35309617918,23.0136,23.0136,22.9972,22.9972,48748.3531
2006-03-21 10:40:00,28.11,28.13,28.1,28.12,111482.72017837231,23.0054,23.0217,22.9972,23.0136,111482.7202
2006-03-21 10:45:00,28.13,28.13,28.09,28.09,29086.85517381169,23.0217,23.0217,22.989,22.989,29086.8552
2006-03-21 10:50:00,28.09,28.1,28.06,28.07,48849.701023614056,22.989,22.9972,22.9645,22.9726,48849.701
2006-03-21 10:55:00,28.07,28.08,28.06,28.06,61011.45231580013,22.9726,22.9808,22.9645,22.9645,61011.4523
2006-03-21 11:00:00,28.07,28.07,28.03,28.05,112394.85152528629,22.9726,22.9726,22.9399,22.9563,112394.8515
2006-03-21 11:05:00,28.05,28.07,28.04,28.05,68004.45930880713,22.9563,22.9726,22.9481,22.9563,68004.4593
2006-03-21 11:10:00,28.05,28.05,28.01,28.02,43478.26086956521,22.9563,22.9563,22.9235,22.9317,43478.2609
2006-03-21 11:15:00,28.02,28.04,28.01,28.03,170771.25772777945,22.9317,22.9481,22.9235,22.9399,170771.2577
2006-03-21 11:20:00,28.03,28.04,28.02,28.03,76112.29350359784,22.9399,22.9481,22.9317,22.9399,76112.2935
2006-03-21 11:25:00,28.03,28.06,28.02,28.04,93544.13702239787,22.9399,22.9645,22.9317,22.9481,93544.137
2006-03-21 11:30:00,28.04,28.07,28.01,28.07,72463.76811594202,22.9481,22.9726,22.9235,22.9726,72463.7681
2006-03-21 11:35:00,28.06,28.1,28.06,28.1,91111.78676396066,22.9645,22.9972,22.9645,22.9972,91111.7868
2006-03-21 11:40:00,28.09,28.13,28.09,28.11,99929.05645079556,22.989,23.0217,22.989,23.0054,99929.0565
2006-03-21 11:45:00,28.11,28.12,28.09,28.09,50369.91993513732,23.0054,23.0136,22.989,22.989,50369.9199
2006-03-21 11:50:00,28.09,28.1,28.05,28.05,42768.82537752103,22.989,22.9972,22.9563,22.9563,42768.8254
2006-03-21 11:55:00,28.05,28.09,28.05,28.09,53004.9660484443,22.9563,22.989,22.9563,22.989,53004.966
2006-03-21 12:00:00,28.08,28.1,28.06,28.1,215567.0416539981,22.9808,22.9972,22.9645,22.9972,215567.0417
2006-03-21 12:05:00,28.09,28.09,28.06,28.07,44593.08807134893,22.989,22.989,22.9645,22.9726,44593.0881
2006-03-21 12:10:00,28.07,28.08,28.05,28.06,43275.56501469544,22.9726,22.9808,22.9563,22.9645,43275.565
2006-03-21 12:15:00,28.05,28.08,28.05,28.06,74794.77044694434,22.9563,22.9808,22.9563,22.9645,74794.7704
2006-03-21 12:20:00,28.07,28.07,28.03,28.05,29390.898956116343,22.9726,22.9726,22.9399,22.9563,29390.899
2006-03-21 12:25:00,28.04,28.05,28.03,28.04,49559.13651565825,22.9481,22.9563,22.9399,22.9481,49559.1365
2006-03-21 12:30:00,28.04,28.04,28.01,28.03,97395.35826492346,22.9481,22.9481,22.9235,22.9399,97395.3583
2006-03-21 12:35:00,28.03,28.04,27.99,27.99,108442.28235532582,22.9399,22.9481,22.9072,22.9072,108442.2824
2006-03-21 12:40:00,28.0,28.0,27.96,27.98,89591.56785243741,22.9154,22.9154,22.8826,22.899,89591.5679
2006-03-21 12:45:00,27.99,28.01,27.97,27.98,48951.04895104894,22.9072,22.9235,22.8908,22.899,48951.049
2006-03-21 12:50:00,27.97,28.0,27.96,27.97,92125.2660383095,22.8908,22.9154,22.8826,22.8908,92125.266
2006-03-21 12:55:00,27.98,27.98,27.94,27.96,37194.689368602405,22.899,22.899,22.8662,22.8826,37194.6894
2006-03-21 13:00:00,27.97,27.97,27.94,27.96,48038.917604134986,22.8908,22.8908,22.8662,22.8826,48038.9176
2006-03-21 13:05:00,27.95,27.98,27.95,27.98,67700.41552650247,22.8744,22.899,22.8744,22.899,67700.4155
2006-03-21 13:10:00,27.98,27.98,27.94,27.96,69220.63443802574,22.899,22.899,22.8662,22.8826,69220.6344
2006-03-21 13:15:00,27.96,28.0,27.95,28.0,58376.40620249315,22.8826,22.9154,22.8744,22.9154,58376.4062
2006-03-21 13:20:00,27.99,28.02,27.99,28.0,19965.541704672138,22.9072,22.9317,22.9072,22.9154,19965.5417
2006-03-21 13:25:00,28.01,28.01,27.98,27.99,63443.80257423734,22.9235,22.9235,22.899,22.9072,63443.8026
2006-03-21 13:30:00,27.99,28.0,27.99,27.99,61518.19195297455,22.9072,22.9154,22.9072,22.9072,61518.192
2006-03-21 13:35:00,27.99,28.0,27.96,27.98,61720.88780784432,22.9072,22.9154,22.8826,22.899,61720.8878
2006-03-21 13:40:00,27.98,28.0,27.98,28.0,29086.85517381169,22.899,22.9154,22.899,22.9154,29086.8552
2006-03-21 13:45:00,27.99,27.99,27.94,27.96,55741.36008918616,22.9072,22.9072,22.8662,22.8826,55741.3601
2006-03-21 13:50:00,27.95,27.96,27.93,27.95,54829.228742272215,22.8744,22.8826,22.8581,22.8744,54829.2287
2006-03-21 13:55:00,27.94,27.95,27.93,27.94,56450.79558123036,22.8662,22.8744,22.8581,22.8662,56450.7956
2006-03-21 14:00:00,27.94,27.95,27.94,27.94,36890.64558629775,22.8662,22.8744,22.8662,22.8662,36890.6456
2006-03-21 14:05:00,27.93,27.96,27.9,27.91,131650.95773791423,22.8581,22.8826,22.8335,22.8417,131650.9577
2006-03-21 14:10:00,27.91,27.91,27.8,27.81,134894.09141583054,22.8417,22.8417,22.7517,22.7599,134894.0914
2006-03-21 14:15:00,27.81,27.82,27.77,27.79,112090.80774298163,22.7599,22.768,22.7271,22.7435,112090.8077
2006-03-21 14:20:00,27.8,27.8,27.7,27.71,187189.62197223064,22.7517,22.7517,22.6698,22.678,187189.622
2006-03-21 14:25:00,27.71,27.72,27.67,27.72,188000.4053917097,22.678,22.6862,22.6453,22.6862,188000.4054
2006-03-21 14:30:00,27.72,27.77,27.69,27.77,253471.16651464472,22.6862,22.7271,22.6616,22.7271,253471.1665
2006-03-21 14:35:00,27.77,27.81,27.76,27.79,48444.309313874524,22.7271,22.7599,22.7189,22.7435,48444.3093
2006-03-21 14:40:00,27.8,27.87,27.79,27.84,101854.66707205836,22.7517,22.809,22.7435,22.7844,101854.6671
2006-03-21 14:45:00,27.83,27.85,27.82,27.83,94861.66007905136,22.7762,22.7926,22.768,22.7762,94861.6601
2006-03-21 14:50:00,27.83,27.85,27.8,27.82,100131.75230566532,22.7762,22.7926,22.7517,22.768,100131.7523
2006-03-21 14:55:00,27.81,27.82,27.75,27.77,142393.83804601192,22.7599,22.768,22.7108,22.7271,142393.838
2006-03-21 15:00:00,27.77,27.81,27.76,27.77,141481.706699098,22.7271,22.7599,22.7189,22.7271,141481.7067
2006-03-21 15:05:00,27.77,27.78,27.75,27.75,127698.38856795376,22.7271,22.7353,22.7108,22.7108,127698.3886
2006-03-21 15:10:00,27.75,27.75,27.73,27.74,94760.31215161648,22.7108,22.7108,22.6944,22.7026,94760.3122
2006-03-21 15:15:00,27.75,27.76,27.74,27.74,92125.2660383095,22.7108,22.7189,22.7026,22.7026,92125.266
2006-03-21 15:20:00,27.75,27.76,27.74,27.76,63747.846356542,22.7108,22.7189,22.7026,22.7189,63747.8464
2006-03-21 15:25:00,27.75,27.77,27.74,27.75,124151.21110773284,22.7108,22.7271,22.7026,22.7108,124151.2111
2006-03-21 15:30:00,27.76,27.76,27.74,27.75,188709.8408837539,22.7189,22.7189,22.7026,22.7108,188709.8409
2006-03-21 15:35:00,27.75,27.76,27.74,27.74,231478.6662612749,22.7108,22.7189,22.7026,22.7026,231478.6663
2006-03-21 15:40:00,27.75,27.75,27.73,27.73,176041.3499543934,22.7108,22.7108,22.6944,22.6944,176041.35
2006-03-21 15:45:00,27.73,27.75,27.7,27.72,179487.17948717947,22.6944,22.7108,22.6698,22.6862,179487.1795
2006-03-21 15:50:00,27.73,27.74,27.71,27.73,87970.00101347925,22.6944,22.7026,22.678,22.6944,87970.001
2006-03-21 15:55:00,27.73,27.75,27.71,27.73,155163.67690280732,22.6944,22.7108,22.678,22.6944,155163.6769
2006-03-22 09:30:00,27.09,27.82,27.09,27.79,154352.89348332823,22.1706,22.768,22.1706,22.7435,154352.8935
2006-03-22 09:35:00,27.78,27.79,27.74,27.74,63443.80257423734,22.7353,22.7435,22.7026,22.7026,63443.8026
2006-03-22 09:40:00,27.74,27.77,27.73,27.73,92936.04945778855,22.7026,22.7271,22.6944,22.6944,92936.0495
2006-03-22 09:45:00,27.74,27.76,27.72,27.74,118475.72717137932,22.7026,22.7189,22.6862,22.7026,118475.7272
2006-03-22 09:50:00,27.74,27.75,27.7,27.72,95976.48728083508,22.7026,22.7108,22.6698,22.6862,95976.4873
2006-03-22 09:55:00,27.71,27.78,27.7,27.78,68916.59065572108,22.678,22.7353,22.6698,22.7353,68916.5907
2006-03-22 10:00:00,27.78,27.81,27.75,27.78,52295.53055640011,22.7353,22.7599,22.7108,22.7353,52295.5306
2006-03-22 10:05:00,27.77,27.78,27.73,27.73,88578.08857808856,22.7271,22.7353,22.6944,22.6944,88578.0886
2006-03-22 10:10:00,27.74,27.74,27.71,27.71,55538.6642343164,22.7026,22.7026,22.678,22.678,55538.6642
2006-03-22 10:15:00,27.72,27.75,27.69,27.75,78747.33961690482,22.6862,22.7108,22.6616,22.7108,78747.3396
2006-03-22 10:20:00,27.74,27.76,27.72,27.74,79963.51474612343,22.7026,22.7189,22.6862,22.7026,79963.5147
2006-03-22 10:25:00,27.74,27.76,27.73,27.73,66585.58832471874,22.7026,22.7189,22.6944,22.6944,66585.5883
2006-03-22 10:30:00,27.72,27.73,27.69,27.69,56248.09972636059,22.6862,22.6944,22.6616,22.6616,56248.0997
2006-03-22 10:35:00,27.7,27.7,27.68,27.69,78645.99168946994,22.6698,22.6698,22.6535,22.6616,78645.9917
2006-03-22 10:40:00,27.68,27.69,27.66,27.67,123644.4714705584,22.6535,22.6616,22.6371,22.6453,123644.4715
2006-03-22 10:45:00,27.67,27.72,27.67,27.67,63646.49842910712,22.6453,22.6862,22.6453,22.6453,63646.4984
2006-03-22 10:50:00,27.67,27.67,27.54,27.54,247288.9429411168,22.6453,22.6453,22.5389,22.5389,247288.9429
2006-03-22 10:55:00,27.54,27.6,27.5,27.56,131245.5660281747,22.5389,22.588,22.5061,22.5553,131245.566
2006-03-22 11:00:00,27.55,27.58,27.53,27.54,144015.40488497008,22.5471,22.5716,22.5307,22.5389,144015.4049
2006-03-22 11:05:00,27.54,27.59,27.53,27.58,85537.65075504205,22.5389,22.5798,22.5307,22.5716,85537.6508
2006-03-22 11:10:00,27.57,27.58,27.55,27.58,77531.16448768621,22.5634,22.5716,22.5471,22.5716,77531.1645
2006-03-22 11:15:00,27.58,27.6,27.58,27.6,70436.80956724435,22.5716,22.588,22.5716,22.588,70436.8096
2006-03-22 11:20:00,27.59,27.61,27.59,27.61,62024.93159014897,22.5798,22.5962,22.5798,22.5962,62024.9316
2006-03-22 11:25:00,27.61,27.61,27.54,27.54,109253.06577480488,22.5962,22.5962,22.5389,22.5389,109253.0658
2006-03-22 11:30:00,27.55,27.59,27.55,27.58,98206.14168440254,22.5471,22.5798,22.5471,22.5716,98206.1417
2006-03-22 11:35:00,27.58,27.62,27.58,27.6,89794.26370730717,22.5716,22.6044,22.5716,22.588,89794.2637
2006-03-22 11:40:00,27.6,27.62,27.6,27.62,39424.34377216985,22.588,22.6044,22.588,22.6044,39424.3438
2006-03-22 11:45:00,27.62,27.63,27.61,27.63,115435.2893483328,22.6044,22.6125,22.5962,22.6125,115435.2893
2006-03-22 11:50:00,27.62,27.63,27.61,27.62,99016.9251038816,22.6044,22.6125,22.5962,22.6044,99016.9251
2006-03-22 11:55:00,27.62,27.63,27.62,27.62,65470.76112293502,22.6044,22.6125,22.6044,22.6044,65470.7611
2006-03-22 12:00:00,27.62,27.64,27.62,27.63,166920.03648525386,22.6044,22.6207,22.6044,22.6125,166920.0365
2006-03-22 12:05:00,27.63,27.64,27.61,27.61,84118.77977095367,22.6125,22.6207,22.5962,22.5962,84118.7798
2006-03-22 12:10:00,27.61,27.63,27.61,27.61,36991.99351373264,22.5962,22.6125,22.5962,22.5962,36991.9935
2006-03-22 12:15:00,27.61,27.63,27.57,27.6,935542.7181514136,22.5962,22.6125,22.5634,22.588,935542.7182
2006-03-22 12:20:00,27.59,27.6,27.58,27.59,46822.742474916384,22.5798,22.588,22.5716,22.5798,46822.7425
2006-03-22 12:25:00,27.59,27.59,27.56,27.58,78747.33961690482,22.5798,22.5798,22.5553,22.5716,78747.3396
2006-03-22 12:30:00,27.58,27.58,27.56,27.57,61822.2357352792,22.5716,22.5716,22.5553,22.5634,61822.2357
2006-03-22 12:35:00,27.57,27.58,27.56,27.57,93442.789094963,22.5634,22.5716,22.5553,22.5634,93442.7891
2006-03-22 12:40:00,27.57,27.58,27.56,27.58,75504.20593898854,22.5634,22.5716,22.5553,22.5716,75504.2059
2006-03-22 12:45:00,27.58,27.58,27.56,27.58,120502.685720077,22.5716,22.5716,22.5553,22.5716,120502.6857
2006-03-22 12:50:00,27.58,27.58,27.56,27.57,114320.46214654908,22.5716,22.5716,22.5553,22.5634,114320.4621
2006-03-22 12:55:00,27.58,27.58,27.57,27.57,87665.9572311746,22.5716,22.5716,22.5634,22.5634,87665.9572
2006-03-22 13:00:00,27.56,27.58,27.54,27.54,65572.10905036991,22.5553,22.5716,22.5389,22.5389,65572.1091
2006-03-22 13:05:00,27.55,27.57,27.54,27.55,81585.08158508157,22.5471,22.5634,22.5389,22.5471,81585.0816
2006-03-22 13:10:00,27.55,27.58,27.53,27.57,139049.35644066078,22.5471,22.5716,22.5307,22.5634,139049.3564
2006-03-22 13:15:00,27.56,27.57,27.55,27.55,102260.0587817979,22.5553,22.5634,22.5471,22.5471,102260.0588
2006-03-22 13:20:00,27.55,27.58,27.53,27.54,97395.35826492346,22.5471,22.5716,22.5307,22.5389,97395.3583
2006-03-22 13:25:00,27.54,27.55,27.54,27.54,74186.68288233504,22.5389,22.5471,22.5389,22.5389,74186.6829
2006-03-22 13:30:00,27.55,27.56,27.54,27.56,71247.59298672341,22.5471,22.5553,22.5389,22.5553,71247.593
2006-03-22 13:35:00,27.56,27.56,27.52,27.53,76112.29350359784,22.5553,22.5553,22.5225,22.5307,76112.2935
2006-03-22 13:40:00,27.52,27.55,27.52,27.53,66990.98003445829,22.5225,22.5471,22.5225,22.5307,66990.98
2006-03-22 13:45:00,27.53,27.54,27.51,27.54,108239.58650045603,22.5307,22.5389,22.5143,22.5389,108239.5865
2006-03-22 13:50:00,27.55,27.56,27.53,27.55,65572.10905036991,22.5471,22.5553,22.5307,22.5471,65572.1091
2006-03-22 13:55:00,27.56,27.56,27.54,27.54,49559.13651565825,22.5553,22.5553,22.5389,22.5389,49559.1365
2006-03-22 14:00:00,27.54,27.55,27.54,27.54,108036.89064558627,22.5389,22.5471,22.5389,22.5389,108036.8906
2006-03-22 14:05:00,27.54,27.54,27.52,27.54,106922.06344380256,22.5389,22.5389,22.5225,22.5389,106922.0634
2006-03-22 14:10:00,27.53,27.53,27.51,27.51,138542.61680348634,22.5307,22.5307,22.5143,22.5143,138542.6168
2006-03-22 14:15:00,27.52,27.52,27.49,27.52,98510.1854667072,22.5225,22.5225,22.498,22.5225,98510.1855
2006-03-22 14:20:00,27.52,27.53,27.51,27.52,60808.756460930366,22.5225,22.5307,22.5143,22.5225,60808.7565
2006-03-22 14:25:00,27.52,27.52,27.49,27.5,73274.5515354211,22.5225,22.5225,22.498,22.5061,73274.5515
2006-03-22 14:30:00,27.5,27.51,27.48,27.5,88274.0447957839,22.5061,22.5143,22.4898,22.5061,88274.0448
2006-03-22 14:35:00,27.5,27.51,27.49,27.5,106212.62795175838,22.5061,22.5143,22.498,22.5061,106212.628
2006-03-22 14:40:00,27.51,27.52,27.5,27.51,152224.5870071957,22.5143,22.5225,22.5061,22.5143,152224.587
2006-03-22 14:45:00,27.5,27.51,27.48,27.49,285598.45951150294,22.5061,22.5143,22.4898,22.498,285598.4595
2006-03-22 14:50:00,27.49,27.52,27.47,27.51,314077.22712070536,22.498,22.5225,22.4816,22.5143,314077.2271
2006-03-22 14:55:00,27.51,27.51,27.49,27.49,179588.5274146143,22.5143,22.5143,22.498,22.498,179588.5274
2006-03-22 15:00:00,27.49,27.5,27.47,27.5,172494.17249417247,22.498,22.5061,22.4816,22.5061,172494.1725
2006-03-22 15:05:00,27.5,27.5,27.47,27.47,144319.44866727473,22.5061,22.5061,22.4816,22.4816,144319.4487
2006-03-22 15:10:00,27.47,27.5,27.47,27.48,152528.63078950034,22.4816,22.5061,22.4816,22.4898,152528.6308
2006-03-22 15:15:00,27.48,27.49,27.47,27.49,116448.76862268164,22.4898,22.498,22.4816,22.498,116448.7686
2006-03-22 15:20:00,27.48,27.49,27.47,27.48,140974.96706192355,22.4898,22.498,22.4816,22.4898,140974.9671
2006-03-22 15:25:00,27.48,27.49,27.45,27.46,241208.06729502376,22.4898,22.498,22.4652,22.4734,241208.0673
2006-03-22 15:30:00,27.46,27.47,27.43,27.45,265328.87402452616,22.4734,22.4816,22.4489,22.4652,265328.874
2006-03-22 15:35:00,27.45,27.45,27.43,27.43,354515.050167224,22.4652,22.4652,22.4489,22.4489,354515.0502
2006-03-22 15:40:00,27.43,27.46,27.42,27.46,160332.4212019864,22.4489,22.4734,22.4407,22.4734,160332.4212
2006-03-22 15:45:00,27.45,27.5,27.38,27.45,2946995.0339515554,22.4652,22.5061,22.4079,22.4652,2946995.034
2006-03-22 15:50:00,27.44,27.45,27.38,27.43,693422.5195094759,22.457,22.4652,22.4079,22.4489,693422.5195
2006-03-22 15:55:00,27.43,27.45,27.38,27.43,731529.3402249923,22.4489,22.4652,22.4079,22.4489,731529.3402
2006-03-23 09:30:00,27.53,27.53,27.28,27.35,350663.8289246984,22.5307,22.5307,22.3261,22.3834,350663.8289
2006-03-23 09:35:00,27.33,27.41,27.33,27.39,178169.65643052597,22.367,22.4325,22.367,22.4161,178169.6564
2006-03-23 09:40:00,27.39,27.4,27.36,27.38,139150.70436809564,22.4161,22.4243,22.3916,22.4079,139150.7044
2006-03-23 09:45:00,27.38,27.4,27.36,27.38,175331.9144623492,22.4079,22.4243,22.3916,22.4079,175331.9145
2006-03-23 09:50:00,27.39,27.4,27.37,27.38,224485.65926826792,22.4161,22.4243,22.3998,22.4079,224485.6593
2006-03-23 09:55:00,27.38,27.4,27.37,27.39,240397.2838755447,22.4079,22.4243,22.3998,22.4161,240397.2839
2006-03-23 10:00:00,27.39,27.4,27.38,27.4,358366.27140974964,22.4161,22.4243,22.4079,22.4243,358366.2714
2006-03-23 10:05:00,27.4,27.41,27.37,27.39,273335.360291882,22.4243,22.4325,22.3998,22.4161,273335.3603
2006-03-23 10:10:00,27.38,27.39,27.37,27.37,132867.13286713284,22.4079,22.4161,22.3998,22.3998,132867.1329
2006-03-23 10:15:00,27.37,27.38,27.35,27.37,74997.46630181411,22.3998,22.4079,22.3834,22.3998,74997.4663
2006-03-23 10:20:00,27.36,27.38,27.34,27.35,114219.1142191142,22.3916,22.4079,22.3752,22.3834,114219.1142
2006-03-23 10:25:00,27.35,27.35,27.3,27.3,159217.59400020266,22.3834,22.3834,22.3425,22.3425,159217.594
2006-03-23 10:30:00,27.31,27.31,27.22,27.25,487888.92267153127,22.3507,22.3507,22.277,22.3015,487888.9227
2006-03-23 10:35:00,27.25,27.3,27.25,27.28,124759.29867234212,22.3015,22.3425,22.3015,22.3261,124759.2987
2006-03-23 10:40:00,27.29,27.3,27.27,27.29,143103.27353805612,22.3343,22.3425,22.3179,22.3343,143103.2735
2006-03-23 10:45:00,27.29,27.3,27.28,27.28,158102.76679841895,22.3343,22.3425,22.3261,22.3261,158102.7668
2006-03-23 10:50:00,27.28,27.29,27.23,27.23,187797.70953683995,22.3261,22.3343,22.2852,22.2852,187797.7095
2006-03-23 10:55:00,27.23,27.23,27.19,27.22,107124.75929867232,22.2852,22.2852,22.2524,22.277,107124.7593
2006-03-23 11:00:00,27.21,27.23,27.2,27.22,159927.02949224686,22.2688,22.2852,22.2606,22.277,159927.0295
2006-03-23 11:05:00,27.23,27.25,27.22,27.24,163575.5548799027,22.2852,22.3015,22.277,22.2934,163575.5549
2006-03-23 11:10:00,27.25,27.25,27.2,27.22,109455.76162967466,22.3015,22.3015,22.2606,22.277,109455.7616
2006-03-23 11:15:00,27.23,27.25,27.22,27.24,130232.08675382586,22.2852,22.3015,22.277,22.2934,130232.0868
2006-03-23 11:20:00,27.23,27.24,27.22,27.22,138137.22509374682,22.2852,22.2934,22.277,22.277,138137.2251
2006-03-23 11:25:00,27.22,27.23,27.22,27.23,66484.24039728387,22.277,22.2852,22.277,22.2852,66484.2404
2006-03-23 11:30:00,27.23,27.24,27.19,27.21,132360.39322995843,22.2852,22.2934,22.2524,22.2688,132360.3932
2006-03-23 11:35:00,27.21,27.21,27.19,27.19,72767.81189824667,22.2688,22.2688,22.2524,22.2524,72767.8119
2006-03-23 11:40:00,27.2,27.21,27.18,27.2,106212.62795175838,22.2606,22.2688,22.2443,22.2606,106212.628
2006-03-23 11:45:00,27.19,27.2,27.18,27.19,104895.10489510489,22.2524,22.2606,22.2443,22.2524,104895.1049
2006-03-23 11:50:00,27.19,27.2,27.16,27.17,306780.1763453937,22.2524,22.2606,22.2279,22.2361,306780.1763
2006-03-23 11:55:00,27.17,27.18,27.17,27.17,127698.38856795376,22.2361,22.2443,22.2361,22.2361,127698.3886
2006-03-23 12:00:00,27.18,27.18,27.15,27.17,178372.35228539573,22.2443,22.2443,22.2197,22.2361,178372.3523
2006-03-23 12:05:00,27.17,27.17,27.13,27.14,231275.9704064052,22.2361,22.2361,22.2033,22.2115,231275.9704
2006-03-23 12:10:00,27.14,27.15,27.13,27.14,74693.42251950946,22.2115,22.2197,22.2033,22.2115,74693.4225
2006-03-23 12:15:00,27.13,27.14,27.13,27.14,158508.1585081585,22.2033,22.2115,22.2033,22.2115,158508.1585
2006-03-23 12:20:00,27.14,27.15,27.13,27.15,141785.75048140262,22.2115,22.2197,22.2033,22.2197,141785.7505
2006-03-23 12:25:00,27.15,27.16,27.13,27.14,143305.96939292588,22.2197,22.2279,22.2033,22.2115,143305.9694
2006-03-23 12:30:00,27.15,27.15,27.14,27.15,32329.988851727976,22.2197,22.2197,22.2115,22.2197,32329.9889
2006-03-23 12:35:00,27.14,27.16,27.14,27.15,83916.08391608391,22.2115,22.2279,22.2115,22.2197,83916.0839
2006-03-23 12:40:00,27.16,27.18,27.15,27.17,92327.96189317926,22.2279,22.2443,22.2197,22.2361,92327.9619
2006-03-23 12:45:00,27.17,27.2,27.17,27.18,98307.48961183742,22.2361,22.2606,22.2361,22.2443,98307.4896
2006-03-23 12:50:00,27.19,27.2,27.18,27.2,21891.15232593493,22.2524,22.2606,22.2443,22.2606,21891.1523
2006-03-23 12:55:00,27.2,27.2,27.17,27.17,89895.61163474206,22.2606,22.2606,22.2361,22.2361,89895.6116
2006-03-23 13:00:00,27.18,27.18,27.14,27.15,146650.45099827705,22.2443,22.2443,22.2115,22.2197,146650.451
2006-03-23 13:05:00,27.15,27.17,27.13,27.16,656633.221850613,22.2197,22.2361,22.2033,22.2279,656633.2219
2006-03-23 13:10:00,27.16,27.17,27.13,27.14,155974.46032228638,22.2279,22.2361,22.2033,22.2115,155974.4603
2006-03-23 13:15:00,27.14,27.16,27.13,27.16,105503.19245971418,22.2115,22.2279,22.2033,22.2279,105503.1925
2006-03-23 13:20:00,27.15,27.16,27.13,27.13,159318.94192763756,22.2197,22.2279,22.2033,22.2033,159318.9419
2006-03-23 13:25:00,27.14,27.14,27.1,27.1,95773.79142596532,22.2115,22.2115,22.1788,22.1788,95773.7914
2006-03-23 13:30:00,27.09,27.13,27.09,27.13,72159.72433363736,22.1706,22.2033,22.1706,22.2033,72159.7243
2006-03-23 13:35:00,27.13,27.14,27.12,27.12,46620.04662004661,22.2033,22.2115,22.1952,22.1952,46620.0466
2006-03-23 13:40:00,27.12,27.12,27.1,27.1,53714.401540488485,22.1952,22.1952,22.1788,22.1788,53714.4015
2006-03-23 13:45:00,27.11,27.11,27.1,27.11,58984.49376710245,22.187,22.187,22.1788,22.187,58984.4938
2006-03-23 13:50:00,27.11,27.14,27.11,27.14,67092.32796189317,22.187,22.2115,22.187,22.2115,67092.328
2006-03-23 13:55:00,27.14,27.15,27.1,27.13,140164.1836424445,22.2115,22.2197,22.1788,22.2033,140164.1836
2006-03-23 14:00:00,27.13,27.14,27.1,27.14,53815.74946792337,22.2033,22.2115,22.1788,22.2115,53815.7495
2006-03-23 14:05:00,27.14,27.14,27.09,27.1,81483.73365764669,22.2115,22.2115,22.1706,22.1788,81483.7337
2006-03-23 14:10:00,27.11,27.13,27.1,27.13,84321.47562582344,22.187,22.2033,22.1788,22.2033,84321.4756
2006-03-23 14:15:00,27.13,27.15,27.11,27.13,134995.4393432654,22.2033,22.2197,22.187,22.2033,134995.4393
2006-03-23 14:20:00,27.14,27.15,27.1,27.14,78950.0354717746,22.2115,22.2197,22.1788,22.2115,78950.0355
2006-03-23 14:25:00,27.14,27.15,27.13,27.15,88780.78443295833,22.2115,22.2197,22.2033,22.2197,88780.7844
2006-03-23 14:30:00,27.14,27.14,27.12,27.13,340123.6444714705,22.2115,22.2115,22.1952,22.2033,340123.6445
2006-03-23 14:35:00,27.13,27.14,27.12,27.12,118171.68338907468,22.2033,22.2115,22.1952,22.1952,118171.6834
2006-03-23 14:40:00,27.12,27.13,27.11,27.11,103577.58183845138,22.1952,22.2033,22.187,22.187,103577.5818
2006-03-23 14:45:00,27.12,27.14,27.11,27.12,93949.5287321374,22.1952,22.2115,22.187,22.1952,93949.5287
2006-03-23 14:50:00,27.11,27.12,27.08,27.08,155366.37275767708,22.187,22.1952,22.1624,22.1624,155366.3728
2006-03-23 14:55:00,27.08,27.1,27.07,27.08,186682.88233505623,22.1624,22.1788,22.1542,22.1624,186682.8823
2006-03-23 15:00:00,27.08,27.09,27.06,27.06,147866.62612749566,22.1624,22.1706,22.1461,22.1461,147866.6261
2006-03-23 15:05:00,27.05,27.11,27.05,27.1,128407.82405999796,22.1379,22.187,22.1379,22.1788,128407.8241
2006-03-23 15:10:00,27.1,27.12,27.09,27.11,127191.64893077934,22.1788,22.1952,22.1706,22.187,127191.6489
2006-03-23 15:15:00,27.1,27.11,27.07,27.08,149994.93260362823,22.1788,22.187,22.1542,22.1624,149994.9326
2006-03-23 15:20:00,27.08,27.14,27.08,27.14,140873.6191344887,22.1624,22.2115,22.1624,22.2115,140873.6191
2006-03-23 15:25:00,27.13,27.16,27.12,27.15,243437.7216985912,22.2033,22.2279,22.1952,22.2197,243437.7217
2006-03-23 15:30:00,27.14,27.17,27.13,27.16,176750.7854464376,22.2115,22.2361,22.2033,22.2279,176750.7854
2006-03-23 15:35:00,27.17,27.21,27.16,27.2,153136.71835410965,22.2361,22.2688,22.2279,22.2606,153136.7184
2006-03-23 15:40:00,27.19,27.19,27.12,27.13,253369.81858720983,22.2524,22.2524,22.1952,22.2033,253369.8186
2006-03-23 15:45:00,27.14,27.18,27.13,27.17,191243.539069626,22.2115,22.2443,22.2033,22.2361,191243.5391
2006-03-23 15:50:00,27.17,27.23,27.17,27.2,175737.30617208875,22.2361,22.2852,22.2361,22.2606,175737.3062
2006-03-23 15:55:00,27.2,27.22,27.16,27.16,234721.7999391912,22.2606,22.277,22.2279,22.2279,234721.7999
2006-03-24 09:30:00,27.12,27.31,27.12,27.17,126684.90929360491,22.1952,22.3507,22.1952,22.2361,126684.9093
2006-03-24 09:35:00,27.17,27.17,27.1,27.12,58477.75412992804,22.2361,22.2361,22.1788,22.1952,58477.7541
2006-03-24 09:40:00,27.12,27.13,27.11,27.12,78037.90412486064,22.1952,22.2033,22.187,22.1952,78037.9041
2006-03-24 09:45:00,27.12,27.13,27.08,27.11,92632.00567548392,22.1952,22.2033,22.1624,22.187,92632.0057
2006-03-24 09:50:00,27.12,27.13,27.11,27.11,73983.98702746528,22.1952,22.2033,22.187,22.187,73983.987
2006-03-24 09:55:00,27.11,27.12,27.1,27.11,117563.59582446536,22.187,22.1952,22.1788,22.187,117563.5958
2006-03-24 10:00:00,27.12,27.13,27.1,27.1,480287.828113915,22.1952,22.2033,22.1788,22.1788,480287.8281
2006-03-24 10:05:00,27.1,27.11,27.08,27.08,98510.1854667072,22.1788,22.187,22.1624,22.1624,98510.1855
2006-03-24 10:10:00,27.09,27.13,27.08,27.13,185365.3592784028,22.1706,22.2033,22.1624,22.2033,185365.3593
2006-03-24 10:15:00,27.13,27.13,27.11,27.13,111178.67639606768,22.2033,22.2033,22.187,22.2033,111178.6764
2006-03-24 10:20:00,27.13,27.15,27.12,27.12,137123.74581939797,22.2033,22.2197,22.1952,22.1952,137123.7458
2006-03-24 10:25:00,27.13,27.15,27.11,27.13,208574.0346609912,22.2033,22.2197,22.187,22.2033,208574.0347
2006-03-24 10:30:00,27.13,27.13,27.12,27.12,73882.6391000304,22.2033,22.2033,22.1952,22.1952,73882.6391
2006-03-24 10:35:00,27.12,27.13,27.12,27.13,39120.2999898652,22.1952,22.2033,22.1952,22.2033,39120.3
2006-03-24 10:40:00,27.13,27.13,27.1,27.1,44289.04428904428,22.2033,22.2033,22.1788,22.1788,44289.0443
2006-03-24 10:45:00,27.11,27.12,27.1,27.11,19256.10621262795,22.187,22.1952,22.1788,22.187,19256.1062
2006-03-24 10:50:00,27.12,27.13,27.11,27.11,53106.31397587919,22.1952,22.2033,22.187,22.187,53106.314
2006-03-24 10:55:00,27.12,27.13,27.11,27.13,46620.04662004661,22.1952,22.2033,22.187,22.2033,46620.0466
2006-03-24 11:00:00,27.13,27.13,27.12,27.13,54221.14117766291,22.2033,22.2033,22.1952,22.2033,54221.1412
2006-03-24 11:05:00,27.12,27.15,27.12,27.14,85638.99868247693,22.1952,22.2197,22.1952,22.2115,85638.9987
2006-03-24 11:10:00,27.14,27.14,27.12,27.14,58072.362420188496,22.2115,22.2115,22.1952,22.2115,58072.3624
2006-03-24 11:15:00,27.13,27.14,27.12,27.13,20674.977196716325,22.2033,22.2115,22.1952,22.2033,20674.9772
2006-03-24 11:20:00,27.13,27.13,27.12,27.12,16925.10388162562,22.2033,22.2033,22.1952,22.1952,16925.1039
2006-03-24 11:25:00,27.12,27.16,27.12,27.13,98611.53339414208,22.1952,22.2279,22.1952,22.2033,98611.5334
2006-03-24 11:30:00,27.14,27.16,27.13,27.14,48545.65724130941,22.2115,22.2279,22.2033,22.2115,48545.6572
2006-03-24 11:35:00,27.13,27.13,27.08,27.1,55538.6642343164,22.2033,22.2033,22.1624,22.1788,55538.6642
2006-03-24 11:40:00,27.09,27.12,27.09,27.11,33850.20776325124,22.1706,22.1952,22.1706,22.187,33850.2078
2006-03-24 11:45:00,27.11,27.11,27.1,27.1,19762.84584980237,22.187,22.187,22.1788,22.1788,19762.8458
2006-03-24 11:50:00,27.1,27.12,27.1,27.12,14492.753623188404,22.1788,22.1952,22.1788,22.1952,14492.7536
2006-03-24 11:55:00,27.11,27.12,27.11,27.12,36181.21009425357,22.187,22.1952,22.187,22.1952,36181.2101
2006-03-24 12:00:00,27.11,27.12,27.11,27.12,22397.891963109352,22.187,22.1952,22.187,22.1952,22397.892
2006-03-24 12:05:00,27.11,27.13,27.11,27.12,75402.85801155365,22.187,22.2033,22.187,22.1952,75402.858
2006-03-24 12:10:00,27.12,27.12,27.11,27.12,1025539.6777135906,22.1952,22.1952,22.187,22.1952,1025539.6777
2006-03-24 12:15:00,27.12,27.13,27.11,27.13,164893.07793655616,22.1952,22.2033,22.187,22.2033,164893.0779
2006-03-24 12:20:00,27.13,27.13,27.1,27.11,45201.17563595824,22.2033,22.2033,22.1788,22.187,45201.1756
2006-03-24 12:25:00,27.1,27.12,27.1,27.12,11857.70750988142,22.1788,22.1952,22.1788,22.1952,11857.7075
2006-03-24 12:30:00,27.12,27.12,27.11,27.12,17837.235228539572,22.1952,22.1952,22.187,22.1952,17837.2352
2006-03-24 12:35:00,27.11,27.12,27.1,27.11,41552.650248302416,22.187,22.1952,22.1788,22.187,41552.6502
2006-03-24 12:40:00,27.11,27.12,27.1,27.11,50268.57200770243,22.187,22.1952,22.1788,22.187,50268.572
2006-03-24 12:45:00,27.11,27.13,27.1,27.1,29492.246883551223,22.187,22.2033,22.1788,22.1788,29492.2469
2006-03-24 12:50:00,27.1,27.11,27.09,27.09,29694.942738421,22.1788,22.187,22.1706,22.1706,29694.9427
2006-03-24 12:55:00,27.1,27.1,27.09,27.09,13681.970203709332,22.1788,22.1788,22.1706,22.1706,13681.9702
2006-03-24 13:00:00,27.09,27.1,27.08,27.08,30404.378230465183,22.1706,22.1788,22.1624,22.1624,30404.3782
2006-03-24 13:05:00,27.09,27.1,27.08,27.08,27262.59247998378,22.1706,22.1788,22.1624,22.1624,27262.5925
2006-03-24 13:10:00,27.08,27.08,27.06,27.06,61315.496098104784,22.1624,22.1624,22.1461,22.1461,61315.4961
2006-03-24 13:15:00,27.06,27.07,27.05,27.05,58680.4499847978,22.1461,22.1542,22.1379,22.1379,58680.45
2006-03-24 13:20:00,27.05,27.07,26.99,27.0,107530.15100841186,22.1379,22.1542,22.0888,22.0969,107530.151
2006-03-24 13:25:00,26.99,27.03,26.99,27.03,60808.756460930366,22.0888,22.1215,22.0888,22.1215,60808.7565
2006-03-24 13:30:00,27.03,27.06,27.01,27.04,37397.38522347217,22.1215,22.1461,22.1051,22.1297,37397.3852
2006-03-24 13:35:00,27.04,27.05,27.02,27.02,31113.81372250937,22.1297,22.1379,22.1133,22.1133,31113.8137
2006-03-24 13:40:00,27.03,27.04,27.01,27.02,32532.684706597745,22.1215,22.1297,22.1051,22.1133,32532.6847
2006-03-24 13:45:00,27.02,27.03,27.02,27.03,30505.726157900062,22.1133,22.1215,22.1133,22.1215,30505.7262
2006-03-24 13:50:00,27.03,27.04,27.02,27.04,31620.55335968379,22.1215,22.1297,22.1133,22.1297,31620.5534
2006-03-24 13:55:00,27.04,27.05,27.03,27.03,50369.91993513732,22.1297,22.1379,22.1215,22.1215,50369.9199
2006-03-24 14:00:00,27.02,27.04,27.01,27.02,57666.97071044896,22.1133,22.1297,22.1051,22.1133,57666.9707
2006-03-24 14:05:00,27.03,27.04,27.01,27.02,46316.00283774196,22.1215,22.1297,22.1051,22.1133,46316.0028
2006-03-24 14:10:00,27.02,27.03,27.01,27.02,69220.63443802574,22.1133,22.1215,22.1051,22.1133,69220.6344
2006-03-24 14:15:00,27.02,27.04,27.01,27.03,77227.12070538156,22.1133,22.1297,22.1051,22.1215,77227.1207
2006-03-24 14:20:00,27.03,27.04,27.02,27.04,39728.3875544745,22.1215,22.1297,22.1133,22.1297,39728.3876
2006-03-24 14:25:00,27.04,27.05,27.03,27.04,83307.9963514746,22.1297,22.1379,22.1215,22.1297,83307.9964
2006-03-24 14:30:00,27.05,27.06,27.03,27.03,51687.44299179081,22.1379,22.1461,22.1215,22.1215,51687.443
2006-03-24 14:35:00,27.03,27.04,27.03,27.03,33748.85983581635,22.1215,22.1297,22.1215,22.1215,33748.8598
2006-03-24 14:40:00,27.03,27.05,27.03,27.04,96989.96655518391,22.1215,22.1379,22.1215,22.1297,96989.9666
2006-03-24 14:45:00,27.04,27.05,27.03,27.04,91415.83054626532,22.1297,22.1379,22.1215,22.1297,91415.8305
2006-03-24 14:50:00,27.04,27.07,27.04,27.06,37802.77693321171,22.1297,22.1542,22.1297,22.1461,37802.7769
2006-03-24 14:55:00,27.06,27.07,27.05,27.06,27363.940407418664,22.1461,22.1542,22.1379,22.1461,27363.9404
2006-03-24 15:00:00,27.05,27.08,27.05,27.07,61822.2357352792,22.1379,22.1624,22.1379,22.1542,61822.2357
2006-03-24 15:05:00,27.07,27.08,27.06,27.07,46316.00283774196,22.1542,22.1624,22.1461,22.1542,46316.0028
2006-03-24 15:10:00,27.07,27.08,27.06,27.07,62835.715009628046,22.1542,22.1624,22.1461,22.1542,62835.715
2006-03-24 15:15:00,27.07,27.08,27.06,27.06,45606.567345697775,22.1542,22.1624,22.1461,22.1461,45606.5673
2006-03-24 15:20:00,27.06,27.1,27.06,27.1,58072.362420188496,22.1461,22.1788,22.1461,22.1788,58072.3624
2006-03-24 15:25:00,27.1,27.11,27.09,27.1,114624.50592885372,22.1788,22.187,22.1706,22.1788,114624.5059
2006-03-24 15:30:00,27.1,27.11,27.09,27.09,72159.72433363736,22.1788,22.187,22.1706,22.1706,72159.7243
2006-03-24 15:35:00,27.09,27.13,27.09,27.12,93138.74531265834,22.1706,22.2033,22.1706,22.1952,93138.7453
2006-03-24 15:40:00,27.13,27.13,27.1,27.11,107631.49893584674,22.2033,22.2033,22.1788,22.187,107631.4989
2006-03-24 15:45:00,27.11,27.11,27.09,27.1,42059.389885476834,22.187,22.187,22.1706,22.1788,42059.3899
2006-03-24 15:50:00,27.1,27.1,27.08,27.09,118374.37924394444,22.1788,22.1788,22.1624,22.1706,118374.3792
2006-03-24 15:55:00,27.09,27.1,27.08,27.09,386135.6035269078,22.1706,22.1788,22.1624,22.1706,386135.6035
2006-03-27 09:30:00,27.04,27.11,27.04,27.08,208371.33880612132,22.1297,22.187,22.1297,22.1624,208371.3388
2006-03-27 09:35:00,27.08,27.13,27.08,27.09,126786.2572210398,22.1624,22.2033,22.1624,22.1706,126786.2572
2006-03-27 09:40:00,27.09,27.14,27.08,27.09,115840.68105807234,22.1706,22.2115,22.1624,22.1706,115840.6811
2006-03-27 09:45:00,27.1,27.12,27.06,27.06,126786.2572210398,22.1788,22.1952,22.1461,22.1461,126786.2572
2006-03-27 09:50:00,27.06,27.06,27.01,27.02,85740.34660991181,22.1461,22.1461,22.1051,22.1133,85740.3466
2006-03-27 09:55:00,27.02,27.06,27.01,27.06,142900.57768318636,22.1133,22.1461,22.1051,22.1461,142900.5777
2006-03-27 10:00:00,27.05,27.1,27.04,27.1,66484.24039728387,22.1379,22.1788,22.1297,22.1788,66484.2404
2006-03-27 10:05:00,27.1,27.13,27.09,27.12,87260.56552143507,22.1788,22.2033,22.1706,22.1952,87260.5655
2006-03-27 10:10:00,27.11,27.15,27.1,27.13,196209.5875139353,22.187,22.2197,22.1788,22.2033,196209.5875
2006-03-27 10:15:00,27.13,27.15,27.12,27.14,94354.92044187697,22.2033,22.2197,22.1952,22.2115,94354.9204
2006-03-27 10:20:00,27.14,27.15,27.13,27.14,79659.47096381878,22.2115,22.2197,22.2033,22.2115,79659.471
2006-03-27 10:25:00,27.14,27.17,27.13,27.15,122529.64426877467,22.2115,22.2361,22.2033,22.2197,122529.6443
2006-03-27 10:30:00,27.15,27.16,27.13,27.14,31012.465795074484,22.2197,22.2279,22.2033,22.2115,31012.4658
2006-03-27 10:35:00,27.14,27.15,27.11,27.14,61112.80024323502,22.2115,22.2197,22.187,22.2115,61112.8002
2006-03-27 10:40:00,27.14,27.15,27.1,27.1,58173.71034762338,22.2115,22.2197,22.1788,22.1788,58173.7103
2006-03-27 10:45:00,27.1,27.1,27.06,27.06,55842.70801662105,22.1788,22.1788,22.1461,22.1461,55842.708
2006-03-27 10:50:00,27.06,27.07,27.03,27.04,86449.782101956,22.1461,22.1542,22.1215,22.1297,86449.7821
2006-03-27 10:55:00,27.04,27.05,27.03,27.04,79760.81889125366,22.1297,22.1379,22.1215,22.1297,79760.8189
2006-03-27 11:00:00,27.03,27.05,27.01,27.04,111888.11188811187,22.1215,22.1379,22.1051,22.1297,111888.1119
2006-03-27 11:05:00,27.04,27.05,27.01,27.03,124657.95074490724,22.1297,22.1379,22.1051,22.1215,124657.9507
2006-03-27 11:10:00,27.02,27.05,27.01,27.05,144623.49244957938,22.1133,22.1379,22.1051,22.1379,144623.4924
2006-03-27 11:15:00,27.05,27.07,27.04,27.05,102868.1463464072,22.1379,22.1542,22.1297,22.1379,102868.1463
2006-03-27 11:20:00,27.05,27.07,27.02,27.03,82395.86500456065,22.1379,22.1542,22.1133,22.1215,82395.865
2006-03-27 11:25:00,27.02,27.06,27.01,27.02,73882.6391000304,22.1133,22.1461,22.1051,22.1133,73882.6391
2006-03-27 11:30:00,27.02,27.05,27.02,27.02,123847.16732542818,22.1133,22.1379,22.1133,22.1133,123847.1673
2006-03-27 11:35:00,27.03,27.04,27.01,27.03,66281.54454241409,22.1215,22.1297,22.1051,22.1215,66281.5445
2006-03-27 11:40:00,27.02,27.03,27.01,27.01,87767.3051586095,22.1133,22.1215,22.1051,22.1051,87767.3052
2006-03-27 11:45:00,27.01,27.01,26.98,26.98,121820.20877673048,22.1051,22.1051,22.0806,22.0806,121820.2088
2006-03-27 11:50:00,26.98,27.02,26.98,27.01,39931.08340934428,22.0806,22.1133,22.0806,22.1051,39931.0834
2006-03-27 11:55:00,27.0,27.01,26.96,26.99,93645.48494983275,22.0969,22.1051,22.0642,22.0888,93645.4849
2006-03-27 12:00:00,26.99,27.0,26.98,26.98,62024.93159014897,22.0888,22.0969,22.0806,22.0806,62024.9316
2006-03-27 12:05:00,26.98,27.01,26.98,27.0,58275.05827505827,22.0806,22.1051,22.0806,22.0969,58275.0583
2006-03-27 12:10:00,27.0,27.01,26.97,26.97,76720.38106820715,22.0969,22.1051,22.0724,22.0724,76720.3811
2006-03-27 12:15:00,26.97,26.99,26.97,26.98,45505.21941826289,22.0724,22.0888,22.0724,22.0806,45505.2194
2006-03-27 12:20:00,26.97,27.0,26.97,26.99,62937.062937062925,22.0724,22.0969,22.0724,22.0888,62937.0629
2006-03-27 12:25:00,27.0,27.0,26.98,27.0,35167.730819904726,22.0969,22.0969,22.0806,22.0969,35167.7308
2006-03-27 12:30:00,26.99,27.01,26.99,27.0,41451.30232086753,22.0888,22.1051,22.0888,22.0969,41451.3023
2006-03-27 12:35:00,27.01,27.02,27.0,27.01,27465.288334853547,22.1051,22.1133,22.0969,22.1051,27465.2883
2006-03-27 12:40:00,27.01,27.02,27.0,27.02,119185.16266342351,22.1051,22.1133,22.0969,22.1133,119185.1627
2006-03-27 12:45:00,27.01,27.03,27.0,27.02,85638.99868247693,22.1051,22.1215,22.0969,22.1133,85638.9987
2006-03-27 12:50:00,27.01,27.02,27.01,27.01,20269.585486976783,22.1051,22.1133,22.1051,22.1051,20269.5855
2006-03-27 12:55:00,27.01,27.03,27.01,27.02,67599.06759906758,22.1051,22.1215,22.1051,22.1133,67599.0676
2006-03-27 13:00:00,27.02,27.03,27.0,27.01,24728.89429411168,22.1133,22.1215,22.0969,22.1051,24728.8943
2006-03-27 13:05:00,27.01,27.02,27.0,27.02,60606.06060606059,22.1051,22.1133,22.0969,22.1133,60606.0606
2006-03-27 13:10:00,27.02,27.03,27.01,27.02,69727.37407520015,22.1133,22.1215,22.1051,22.1133,69727.3741
2006-03-27 13:15:00,27.02,27.03,27.01,27.02,128509.17198743284,22.1133,22.1215,22.1051,22.1133,128509.172
2006-03-27 13:20:00,27.03,27.03,27.0,27.01,98307.48961183742,22.1215,22.1215,22.0969,22.1051,98307.4896
2006-03-27 13:25:00,27.0,27.01,26.98,26.99,60403.36475119083,22.0969,22.1051,22.0806,22.0888,60403.3648
2006-03-27 13:30:00,26.99,27.0,26.99,27.0,42667.47745008614,22.0888,22.0969,22.0888,22.0969,42667.4775
2006-03-27 13:35:00,26.99,27.01,26.98,27.01,59795.27718658152,22.0888,22.1051,22.0806,22.1051,59795.2772
2006-03-27 13:40:00,27.01,27.01,26.99,27.0,66686.93625215364,22.1051,22.1051,22.0888,22.0969,66686.9363
2006-03-27 13:45:00,26.99,27.0,26.98,26.99,77125.77277794668,22.0888,22.0969,22.0806,22.0888,77125.7728
2006-03-27 13:50:00,26.99,27.01,26.98,27.0,54930.57666970709,22.0888,22.1051,22.0806,22.0969,54930.5767
2006-03-27 13:55:00,27.0,27.01,27.0,27.0,48951.04895104894,22.0969,22.1051,22.0969,22.0969,48951.049
2006-03-27 14:00:00,27.0,27.01,26.98,26.99,60099.320968886175,22.0969,22.1051,22.0806,22.0888,60099.321
2006-03-27 14:05:00,26.99,27.01,26.98,27.0,37701.42900577682,22.0888,22.1051,22.0806,22.0969,37701.429
2006-03-27 14:10:00,27.0,27.01,26.99,27.0,68916.59065572108,22.0969,22.1051,22.0888,22.0969,68916.5907
2006-03-27 14:15:00,26.99,27.0,26.98,26.99,60099.320968886175,22.0888,22.0969,22.0806,22.0888,60099.321
2006-03-27 14:20:00,26.99,26.99,26.98,26.99,76923.07692307691,22.0888,22.0888,22.0806,22.0888,76923.0769
2006-03-27 14:25:00,27.0,27.01,26.99,27.0,68105.807236242,22.0969,22.1051,22.0888,22.0969,68105.8072
2006-03-27 14:30:00,27.0,27.01,26.97,26.99,74896.11837437924,22.0969,22.1051,22.0724,22.0888,74896.1184
2006-03-27 14:35:00,26.99,27.0,26.97,27.0,88172.69686834903,22.0888,22.0969,22.0724,22.0969,88172.6969
2006-03-27 14:40:00,26.99,27.01,26.98,27.01,100739.83987027463,22.0888,22.1051,22.0806,22.1051,100739.8399
2006-03-27 14:45:00,27.0,27.01,26.97,27.01,50268.57200770243,22.0969,22.1051,22.0724,22.1051,50268.572
2006-03-27 14:50:00,27.01,27.02,26.98,27.0,93240.09324009322,22.1051,22.1133,22.0806,22.0969,93240.0932
2006-03-27 14:55:00,26.99,27.0,26.99,26.99,84118.77977095367,22.0888,22.0969,22.0888,22.0888,84118.7798
2006-03-27 15:00:00,27.0,27.01,26.99,27.0,122833.68805107934,22.0969,22.1051,22.0888,22.0969,122833.6881
2006-03-27 15:05:00,27.0,27.02,27.0,27.0,101550.62328975373,22.0969,22.1133,22.0969,22.0969,101550.6233
2006-03-27 15:10:00,27.01,27.01,26.97,26.99,128610.51991486772,22.1051,22.1051,22.0724,22.0888,128610.5199
2006-03-27 15:15:00,27.0,27.03,26.99,27.02,120502.685720077,22.0969,22.1215,22.0888,22.1133,120502.6857
2006-03-27 15:20:00,27.02,27.02,26.98,26.99,103678.92976588628,22.1133,22.1133,22.0806,22.0888,103678.9298
2006-03-27 15:25:00,26.98,27.0,26.98,26.99,112901.59116246073,22.0806,22.0969,22.0806,22.0888,112901.5912
2006-03-27 15:30:00,27.0,27.0,26.99,27.0,138643.96473092123,22.0969,22.0969,22.0888,22.0969,138643.9647
2006-03-27 15:35:00,26.99,27.0,26.94,26.96,144319.44866727473,22.0888,22.0969,22.0478,22.0642,144319.4487
2006-03-27 15:40:00,26.96,26.98,26.95,26.97,162258.03182324918,22.0642,22.0806,22.056,22.0724,162258.0318
2006-03-27 15:45:00,26.97,27.0,26.96,26.99,118171.68338907468,22.0724,22.0969,22.0642,22.0888,118171.6834
2006-03-27 15:50:00,27.0,27.01,26.98,27.0,137833.18131144217,22.0969,22.1051,22.0806,22.0969,137833.1813
2006-03-27 15:55:00,27.0,27.0,26.97,26.99,185872.0989155772,22.0969,22.0969,22.0724,22.0888,185872.0989
2006-03-28 09:30:00,27.05,27.05,26.96,27.0,187392.3178271004,22.1379,22.1379,22.0642,22.0969,187392.3178
2006-03-28 09:35:00,27.01,27.01,26.97,26.97,74085.33495490016,22.1051,22.1051,22.0724,22.0724,74085.335
2006-03-28 09:40:00,26.97,27.01,26.97,27.0,71957.02847876759,22.0724,22.1051,22.0724,22.0969,71957.0285
2006-03-28 09:45:00,27.0,27.02,26.99,26.99,130536.13053613051,22.0969,22.1133,22.0888,22.0888,130536.1305
2006-03-28 09:50:00,26.99,26.99,26.96,26.98,156177.15617715614,22.0888,22.0888,22.0642,22.0806,156177.1562
2006-03-28 09:55:00,26.97,27.0,26.97,27.0,138846.660585791,22.0724,22.0969,22.0724,22.0969,138846.6606
2006-03-28 10:00:00,27.0,27.01,26.96,26.97,121820.20877673048,22.0969,22.1051,22.0642,22.0724,121820.2088
2006-03-28 10:05:00,26.96,26.99,26.96,26.99,105300.49660484442,22.0642,22.0888,22.0642,22.0888,105300.4966
2006-03-28 10:10:00,26.99,27.0,26.97,26.98,124860.646599777,22.0888,22.0969,22.0724,22.0806,124860.6466
2006-03-28 10:15:00,26.99,27.0,26.98,26.99,146853.14685314684,22.0888,22.0969,22.0806,22.0888,146853.1469
2006-03-28 10:20:00,26.99,27.0,26.98,27.0,105199.14867740952,22.0888,22.0969,22.0806,22.0969,105199.1487
2006-03-28 10:25:00,27.0,27.03,27.0,27.02,76821.72899564203,22.0969,22.1215,22.0969,22.1133,76821.729
2006-03-28 10:30:00,27.03,27.03,27.01,27.03,79862.16681868855,22.1215,22.1215,22.1051,22.1215,79862.1668
2006-03-28 10:35:00,27.03,27.06,27.03,27.06,118374.37924394444,22.1215,22.1461,22.1215,22.1461,118374.3792
2006-03-28 10:40:00,27.06,27.06,27.02,27.02,92429.30982061416,22.1461,22.1461,22.1133,22.1133,92429.3098
2006-03-28 10:45:00,27.02,27.03,27.0,27.02,47430.83003952568,22.1133,22.1215,22.0969,22.1133,47430.83
2006-03-28 10:50:00,27.02,27.03,27.01,27.02,54221.14117766291,22.1133,22.1215,22.1051,22.1133,54221.1412
2006-03-28 10:55:00,27.03,27.03,27.02,27.03,141583.05462653286,22.1215,22.1215,22.1133,22.1215,141583.0546
2006-03-28 11:00:00,27.02,27.03,27.02,27.02,126178.1696564305,22.1133,22.1215,22.1133,22.1133,126178.1697
2006-03-28 11:05:00,27.02,27.03,27.01,27.03,72869.15982568155,22.1133,22.1215,22.1051,22.1215,72869.1598
2006-03-28 11:10:00,27.03,27.04,27.02,27.03,79963.51474612343,22.1215,22.1297,22.1133,22.1215,79963.5147
2006-03-28 11:15:00,27.03,27.05,27.03,27.04,39525.69169960474,22.1215,22.1379,22.1215,22.1297,39525.6917
2006-03-28 11:20:00,27.04,27.05,27.03,27.03,118171.68338907468,22.1297,22.1379,22.1215,22.1215,118171.6834
2006-03-28 11:25:00,27.03,27.04,27.03,27.03,61416.84402553967,22.1215,22.1297,22.1215,22.1215,61416.844
2006-03-28 11:30:00,27.04,27.08,27.04,27.08,262592.4799837843,22.1297,22.1624,22.1297,22.1624,262592.48
2006-03-28 11:35:00,27.07,27.08,27.07,27.08,166413.29684807942,22.1542,22.1624,22.1542,22.1624,166413.2968
2006-03-28 11:40:00,27.08,27.08,27.05,27.07,100334.4481605351,22.1624,22.1624,22.1379,22.1542,100334.4482
2006-03-28 11:45:00,27.08,27.08,27.05,27.05,69524.67822033039,22.1624,22.1624,22.1379,22.1379,69524.6782
2006-03-28 11:50:00,27.06,27.06,26.99,26.99,144623.49244957938,22.1461,22.1461,22.0888,22.0888,144623.4924
2006-03-28 11:55:00,26.99,27.02,26.99,27.01,122732.34012364443,22.0888,22.1133,22.0888,22.1051,122732.3401
2006-03-28 12:00:00,27.01,27.02,27.01,27.01,83713.38806121414,22.1051,22.1133,22.1051,22.1051,83713.3881
2006-03-28 12:05:00,27.01,27.02,27.0,27.01,88375.3927232188,22.1051,22.1133,22.0969,22.1051,88375.3927
2006-03-28 12:10:00,27.01,27.01,27.0,27.01,73274.5515354211,22.1051,22.1051,22.0969,22.1051,73274.5515
2006-03-28 12:15:00,27.01,27.02,27.0,27.02,219316.9149690889,22.1051,22.1133,22.0969,22.1133,219316.915
2006-03-28 12:20:00,27.01,27.05,27.01,27.01,184047.8362217492,22.1051,22.1379,22.1051,22.1051,184047.8362
2006-03-28 12:25:00,27.02,27.03,27.01,27.02,115536.63727576769,22.1133,22.1215,22.1051,22.1133,115536.6373
2006-03-28 12:30:00,27.03,27.04,27.02,27.03,216175.12921860744,22.1215,22.1297,22.1133,22.1215,216175.1292
2006-03-28 12:35:00,27.03,27.03,27.01,27.01,39322.99584473497,22.1215,22.1215,22.1051,22.1051,39322.9958
2006-03-28 12:40:00,27.02,27.02,27.01,27.02,56856.18729096989,22.1133,22.1133,22.1051,22.1133,56856.1873
2006-03-28 12:45:00,27.03,27.03,27.0,27.0,136312.9623999189,22.1215,22.1215,22.0969,22.0969,136312.9624
2006-03-28 12:50:00,27.0,27.02,27.0,27.0,70842.20127698388,22.0969,22.1133,22.0969,22.0969,70842.2013
2006-03-28 12:55:00,27.01,27.01,27.0,27.0,60606.06060606059,22.1051,22.1051,22.0969,22.0969,60606.0606
2006-03-28 13:00:00,27.01,27.01,26.98,26.99,110773.28468632814,22.1051,22.1051,22.0806,22.0888,110773.2847
2006-03-28 13:05:00,26.98,26.99,26.98,26.99,59592.58133171176,22.0806,22.0888,22.0806,22.0888,59592.5813
2006-03-28 13:10:00,27.0,27.01,26.99,27.0,44491.74014391405,22.0969,22.1051,22.0888,22.0969,44491.7401
2006-03-28 13:15:00,27.01,27.01,26.99,26.99,82598.5608594304,22.1051,22.1051,22.0888,22.0888,82598.5609
2006-03-28 13:20:00,26.99,27.01,26.98,26.99,122428.2963413398,22.0888,22.1051,22.0806,22.0888,122428.2963
2006-03-28 13:25:00,26.97,27.0,26.97,27.0,193067.8017634539,22.0724,22.0969,22.0724,22.0969,193067.8018
2006-03-28 13:30:00,27.0,27.02,26.99,27.02,121009.42535725144,22.0969,22.1133,22.0888,22.1133,121009.4254
2006-03-28 13:35:00,27.02,27.02,26.99,27.0,70436.80956724435,22.1133,22.1133,22.0888,22.0969,70436.8096
2006-03-28 13:40:00,26.99,27.0,26.99,27.0,79558.1230363839,22.0888,22.0969,22.0888,22.0969,79558.123
2006-03-28 13:45:00,27.0,27.01,26.98,26.99,97294.01033748858,22.0969,22.1051,22.0806,22.0888,97294.0103
2006-03-28 13:50:00,26.98,26.99,26.97,26.98,130434.78260869563,22.0806,22.0888,22.0724,22.0806,130434.7826
2006-03-28 13:55:00,26.97,26.99,26.97,26.98,87361.91344886995,22.0724,22.0888,22.0724,22.0806,87361.9134
2006-03-28 14:00:00,26.98,26.99,26.98,26.98,151515.1515151515,22.0806,22.0888,22.0806,22.0806,151515.1515
2006-03-28 14:05:00,26.99,27.0,26.98,26.98,148981.45332927938,22.0888,22.0969,22.0806,22.0806,148981.4533
2006-03-28 14:10:00,26.98,27.01,26.98,27.0,156379.85203202593,22.0806,22.1051,22.0806,22.0969,156379.852
2006-03-28 14:15:00,27.0,27.02,26.89,26.9,265328.87402452616,22.0969,22.1133,22.0069,22.0151,265328.874
2006-03-28 14:20:00,26.9,26.97,26.89,26.92,322691.80095267046,22.0151,22.0724,22.0069,22.0315,322691.801
2006-03-28 14:25:00,26.92,26.94,26.84,26.92,184655.92378635853,22.0315,22.0478,21.966,22.0315,184655.9238
2006-03-28 14:30:00,26.92,26.93,26.82,26.84,474409.6483226917,22.0315,22.0397,21.9496,21.966,474409.6483
2006-03-28 14:35:00,26.85,26.89,26.81,26.81,420796.5947096381,21.9742,22.0069,21.9414,21.9414,420796.5947
2006-03-28 14:40:00,26.81,26.88,26.81,26.87,184047.8362217492,21.9414,21.9987,21.9414,21.9906,184047.8362
2006-03-28 14:45:00,26.86,26.87,26.84,26.86,153947.5017735887,21.9824,21.9906,21.966,21.9824,153947.5018
2006-03-28 14:50:00,26.86,26.87,26.82,26.86,182831.66109253064,21.9824,21.9906,21.9496,21.9824,182831.6611
2006-03-28 14:55:00,26.86,26.87,26.85,26.86,138441.26887605147,21.9824,21.9906,21.9742,21.9824,138441.2689
2006-03-28 15:00:00,26.87,26.87,26.84,26.84,142799.22975575147,21.9906,21.9906,21.966,21.966,142799.2298
2006-03-28 15:05:00,26.84,26.85,26.78,26.84,218911.5232593493,21.966,21.9742,21.9169,21.966,218911.5233
2006-03-28 15:10:00,26.84,26.85,26.77,26.79,289348.33282659366,21.966,21.9742,21.9087,21.9251,289348.3328
2006-03-28 15:15:00,26.8,26.8,26.73,26.74,335258.94395459606,21.9333,21.9333,21.876,21.8842,335258.944
2006-03-28 15:20:00,26.74,26.78,26.74,26.74,195500.15202189112,21.8842,21.9169,21.8842,21.8842,195500.152
2006-03-28 15:25:00,26.74,26.75,26.72,26.74,130232.08675382586,21.8842,21.8923,21.8678,21.8842,130232.0868
2006-03-28 15:30:00,26.74,26.74,26.7,26.71,206243.0323299888,21.8842,21.8842,21.8514,21.8596,206243.0323
2006-03-28 15:35:00,26.71,26.75,26.71,26.75,386338.2993817776,21.8596,21.8923,21.8596,21.8923,386338.2994
2006-03-28 15:40:00,26.74,26.77,26.73,26.76,230566.53491436096,21.8842,21.9087,21.876,21.9005,230566.5349
2006-03-28 15:45:00,26.76,26.76,26.7,26.72,245870.07195702844,21.9005,21.9005,21.8514,21.8678,245870.072
2006-03-28 15:50:00,26.71,26.74,26.71,26.72,208776.7305158609,21.8596,21.8842,21.8596,21.8678,208776.7305
2006-03-28 15:55:00,26.73,26.76,26.72,26.73,281037.8027769332,21.876,21.9005,21.8678,21.876,281037.8028
2006-03-29 09:30:00,26.86,27.0,26.8,26.94,279720.2797202797,21.9824,22.0969,21.9333,22.0478,279720.2797
2006-03-29 09:35:00,26.94,26.98,26.91,26.96,133779.2642140468,22.0478,22.0806,22.0233,22.0642,133779.2642
2006-03-29 09:40:00,26.97,26.99,26.96,26.97,97395.35826492346,22.0724,22.0888,22.0642,22.0724,97395.3583
2006-03-29 09:45:00,26.97,27.03,26.97,27.01,206344.3802574237,22.0724,22.1215,22.0724,22.1051,206344.3803
2006-03-29 09:50:00,27.02,27.02,26.94,26.94,163170.16317016314,22.1133,22.1133,22.0478,22.0478,163170.1632
2006-03-29 09:55:00,26.94,26.99,26.93,26.98,185365.3592784028,22.0478,22.0888,22.0397,22.0806,185365.3593
2006-03-29 10:00:00,26.98,27.01,26.97,27.01,201885.0714502888,22.0806,22.1051,22.0724,22.1051,201885.0715
2006-03-29 10:05:00,27.01,27.11,27.01,27.1,226613.96574440048,22.1051,22.187,22.1051,22.1788,226613.9657
2006-03-29 10:10:00,27.09,27.12,27.08,27.1,159116.2460727678,22.1706,22.1952,22.1624,22.1788,159116.2461
2006-03-29 10:15:00,27.1,27.13,27.09,27.12,249315.90148981448,22.1788,22.2033,22.1706,22.1952,249315.9015
2006-03-29 10:20:00,27.12,27.14,27.12,27.13,260869.56521739127,22.1952,22.2115,22.1952,22.2033,260869.5652
2006-03-29 10:25:00,27.12,27.17,27.12,27.15,214046.82274247488,22.1952,22.2361,22.1952,22.2197,214046.8227
2006-03-29 10:30:00,27.16,27.18,27.15,27.15,278301.4087361913,22.2279,22.2443,22.2197,22.2197,278301.4087
2006-03-29 10:35:00,27.16,27.18,27.15,27.18,234924.49579406096,22.2279,22.2443,22.2197,22.2443,234924.4958
2006-03-29 10:40:00,27.17,27.26,27.17,27.26,165197.1217188608,22.2361,22.3097,22.2361,22.3097,165197.1217
2006-03-29 10:45:00,27.26,27.31,27.25,27.28,158406.8105807236,22.3097,22.3507,22.3015,22.3261,158406.8106
2006-03-29 10:50:00,27.29,27.33,27.2,27.29,323502.58437214955,22.3343,22.367,22.2606,22.3343,323502.5844
2006-03-29 10:55:00,27.29,27.31,27.22,27.27,157393.33130637475,22.3343,22.3507,22.277,22.3179,157393.3313
2006-03-29 11:00:00,27.26,27.3,27.26,27.3,96685.92277287928,22.3097,22.3425,22.3097,22.3425,96685.9228
2006-03-29 11:05:00,27.3,27.33,27.29,27.31,132259.04530252353,22.3425,22.367,22.3343,22.3507,132259.0453
2006-03-29 11:10:00,27.31,27.37,27.3,27.34,164893.07793655616,22.3507,22.3998,22.3425,22.3752,164893.0779
2006-03-29 11:15:00,27.33,27.35,27.29,27.29,256410.2564102564,22.367,22.3834,22.3343,22.3343,256410.2564
2006-03-29 11:20:00,27.29,27.32,27.29,27.32,148272.0178372352,22.3343,22.3588,22.3343,22.3588,148272.0178
2006-03-29 11:25:00,27.32,27.36,27.3,27.3,296442.6877470355,22.3588,22.3916,22.3425,22.3425,296442.6877
2006-03-29 11:30:00,27.31,27.36,27.28,27.33,266849.0929360494,22.3507,22.3916,22.3261,22.367,266849.0929
2006-03-29 11:35:00,27.33,27.33,27.27,27.28,133677.91628661193,22.367,22.367,22.3179,22.3261,133677.9163
2006-03-29 11:40:00,27.28,27.32,27.27,27.3,114219.1142191142,22.3261,22.3588,22.3179,22.3425,114219.1142
2006-03-29 11:45:00,27.3,27.31,27.26,27.27,131853.65359278402,22.3425,22.3507,22.3097,22.3179,131853.6536
2006-03-29 11:50:00,27.27,27.29,27.25,27.28,102260.0587817979,22.3179,22.3343,22.3015,22.3261,102260.0588
2006-03-29 11:55:00,27.29,27.33,27.28,27.33,63545.15050167223,22.3343,22.367,22.3261,22.367,63545.1505
2006-03-29 12:00:00,27.32,27.39,27.32,27.38,61214.1481706699,22.3588,22.4161,22.3588,22.4079,61214.1482
2006-03-29 12:05:00,27.39,27.43,27.37,27.42,50775.311644876856,22.4161,22.4489,22.3998,22.4407,50775.3116
2006-03-29 12:10:00,27.42,27.45,27.38,27.44,102260.0587817979,22.4407,22.4652,22.4079,22.457,102260.0588
2006-03-29 12:15:00,27.45,27.48,27.45,27.47,62835.715009628046,22.4652,22.4898,22.4652,22.4816,62835.715
2006-03-29 12:20:00,27.46,27.49,27.46,27.48,97192.6624100537,22.4734,22.498,22.4734,22.4898,97192.6624
2006-03-29 12:25:00,27.48,27.53,27.48,27.53,79254.07925407925,22.4898,22.5307,22.4898,22.5307,79254.0793
2006-03-29 12:30:00,27.52,27.57,27.51,27.56,107935.5427181514,22.5225,22.5634,22.5143,22.5553,107935.5427
2006-03-29 12:35:00,27.56,27.56,27.51,27.51,76923.07692307691,22.5553,22.5553,22.5143,22.5143,76923.0769
2006-03-29 12:40:00,27.5,27.52,27.48,27.48,128813.2157697375,22.5061,22.5225,22.4898,22.4898,128813.2158
2006-03-29 12:45:00,27.48,27.51,27.47,27.51,159217.59400020266,22.4898,22.5143,22.4816,22.5143,159217.594
2006-03-29 12:50:00,27.5,27.51,27.48,27.48,49863.1802979629,22.5061,22.5143,22.4898,22.4898,49863.1803
2006-03-29 12:55:00,27.48,27.51,27.48,27.5,61720.88780784432,22.4898,22.5143,22.4898,22.5061,61720.8878
2006-03-29 13:00:00,27.5,27.52,27.49,27.5,73578.59531772575,22.5061,22.5225,22.498,22.5061,73578.5953
2006-03-29 13:05:00,27.5,27.52,27.5,27.52,106922.06344380256,22.5061,22.5225,22.5061,22.5225,106922.0634
2006-03-29 13:10:00,27.52,27.56,27.52,27.56,95571.09557109556,22.5225,22.5553,22.5225,22.5553,95571.0956
2006-03-29 13:15:00,27.55,27.6,27.52,27.59,118070.33546163978,22.5471,22.588,22.5225,22.5798,118070.3355
2006-03-29 13:20:00,27.6,27.63,27.58,27.61,63342.454646802464,22.588,22.6125,22.5716,22.5962,63342.4546
2006-03-29 13:25:00,27.61,27.61,27.56,27.56,116144.724840377,22.5962,22.5962,22.5553,22.5553,116144.7248
2006-03-29 13:30:00,27.56,27.57,27.55,27.55,78341.94790716529,22.5553,22.5634,22.5471,22.5471,78341.9479
2006-03-29 13:35:00,27.55,27.55,27.5,27.54,87564.60930373972,22.5471,22.5471,22.5061,22.5389,87564.6093
2006-03-29 13:40:00,27.53,27.56,27.53,27.55,53917.09739535826,22.5307,22.5553,22.5307,22.5471,53917.0974
2006-03-29 13:45:00,27.54,27.57,27.53,27.56,64457.281848586186,22.5389,22.5634,22.5307,22.5553,64457.2818
2006-03-29 13:50:00,27.56,27.59,27.55,27.58,45302.52356339312,22.5553,22.5798,22.5471,22.5716,45302.5236
2006-03-29 13:55:00,27.58,27.6,27.58,27.6,78950.0354717746,22.5716,22.588,22.5716,22.588,78950.0355
2006-03-29 14:00:00,27.6,27.61,27.59,27.61,73781.2911725955,22.588,22.5962,22.5798,22.5962,73781.2912
2006-03-29 14:05:00,27.6,27.67,27.59,27.67,155873.1123948515,22.588,22.6453,22.5798,22.6453,155873.1124
2006-03-29 14:10:00,27.67,27.68,27.62,27.62,153035.37042667475,22.6453,22.6535,22.6044,22.6044,153035.3704
2006-03-29 14:15:00,27.62,27.63,27.04,27.61,91821.22225600484,22.6044,22.6125,22.1297,22.5962,91821.2223
2006-03-29 14:20:00,27.6,27.61,27.58,27.6,95165.703861356,22.588,22.5962,22.5716,22.588,95165.7039
2006-03-29 14:25:00,27.6,27.62,27.59,27.61,70234.11371237457,22.588,22.6044,22.5798,22.5962,70234.1137
2006-03-29 14:30:00,27.61,27.64,27.6,27.63,113408.33079963514,22.5962,22.6207,22.588,22.6125,113408.3308
2006-03-29 14:35:00,27.63,27.63,27.61,27.61,85841.6945373467,22.6125,22.6125,22.5962,22.5962,85841.6945
2006-03-29 14:40:00,27.61,27.65,27.59,27.65,341441.167528124,22.5962,22.6289,22.5798,22.6289,341441.1675
2006-03-29 14:45:00,27.65,27.66,27.63,27.65,128002.43235025842,22.6289,22.6371,22.6125,22.6289,128002.4324
2006-03-29 14:50:00,27.65,27.67,27.64,27.66,117867.63960677004,22.6289,22.6453,22.6207,22.6371,117867.6396
2006-03-29 14:55:00,27.65,27.67,27.65,27.65,101145.23158001417,22.6289,22.6453,22.6289,22.6289,101145.2316
2006-03-29 15:00:00,27.65,27.7,27.65,27.69,153947.5017735887,22.6289,22.6698,22.6289,22.6616,153947.5018
2006-03-29 15:05:00,27.69,27.7,27.68,27.69,119489.20644572817,22.6616,22.6698,22.6535,22.6616,119489.2064
2006-03-29 15:10:00,27.7,27.73,27.68,27.72,186885.578189926,22.6698,22.6944,22.6535,22.6862,186885.5782
2006-03-29 15:15:00,27.73,27.75,27.7,27.71,213641.43103273536,22.6944,22.7108,22.6698,22.678,213641.431
2006-03-29 15:20:00,27.71,27.71,27.68,27.7,113611.0266545049,22.678,22.678,22.6535,22.6698,113611.0267
2006-03-29 15:25:00,27.7,27.71,27.68,27.7,125874.12587412584,22.6698,22.678,22.6535,22.6698,125874.1259
2006-03-29 15:30:00,27.71,27.73,27.68,27.68,199351.3732644167,22.678,22.6944,22.6535,22.6535,199351.3733
2006-03-29 15:35:00,27.68,27.68,27.56,27.57,299483.12557008205,22.6535,22.6535,22.5553,22.5634,299483.1256
2006-03-29 15:40:00,27.57,27.6,27.56,27.59,208675.38258842603,22.5634,22.588,22.5553,22.5798,208675.3826
2006-03-29 15:45:00,27.59,27.6,27.53,27.53,190331.40772271203,22.5798,22.588,22.5307,22.5307,190331.4077
2006-03-29 15:50:00,27.53,27.56,27.52,27.55,220026.35046113303,22.5307,22.5553,22.5225,22.5471,220026.3505
2006-03-29 15:55:00,27.55,27.56,27.5,27.52,554981.2506334245,22.5471,22.5553,22.5061,22.5225,554981.2506
2006-03-30 09:30:00,27.31,27.6,27.31,27.6,274450.1874936657,22.3507,22.588,22.3507,22.588,274450.1875
2006-03-30 09:35:00,27.59,27.61,27.44,27.46,139454.7481504003,22.5798,22.5962,22.457,22.4734,139454.7482
2006-03-30 09:40:00,27.46,27.55,27.44,27.5,243032.32998885168,22.4734,22.5471,22.457,22.5061,243032.33
2006-03-30 09:45:00,27.49,27.5,27.41,27.43,149386.84503901892,22.498,22.5061,22.4325,22.4489,149386.845
2006-03-30 09:50:00,27.43,27.58,27.41,27.56,125874.12587412584,22.4489,22.5716,22.4325,22.5553,125874.1259
2006-03-30 09:55:00,27.55,27.63,27.55,27.56,150298.97638593288,22.5471,22.6125,22.5471,22.5553,150298.9764
2006-03-30 10:00:00,27.56,27.69,27.55,27.65,141279.0108442282,22.5553,22.6616,22.5471,22.6289,141279.0108
2006-03-30 10:05:00,27.65,27.7,27.61,27.7,128002.43235025842,22.6289,22.6698,22.5962,22.6698,128002.4324
2006-03-30 10:10:00,27.7,27.72,27.69,27.7,95165.703861356,22.6698,22.6862,22.6616,22.6698,95165.7039
2006-03-30 10:15:00,27.71,27.71,27.58,27.59,115029.89763859328,22.678,22.678,22.5716,22.5798,115029.8976
2006-03-30 10:20:00,27.59,27.65,27.57,27.63,69423.3302928955,22.5798,22.6289,22.5634,22.6125,69423.3303
2006-03-30 10:25:00,27.64,27.64,27.57,27.6,65268.06526806526,22.6207,22.6207,22.5634,22.588,65268.0653
2006-03-30 10:30:00,27.6,27.62,27.55,27.58,113813.72250937468,22.588,22.6044,22.5471,22.5716,113813.7225
2006-03-30 10:35:00,27.59,27.61,27.53,27.58,89591.56785243741,22.5798,22.5962,22.5307,22.5716,89591.5679
2006-03-30 10:40:00,27.57,27.61,27.53,27.59,117563.59582446536,22.5634,22.5962,22.5307,22.5798,117563.5958
2006-03-30 10:45:00,27.6,27.61,27.58,27.61,61416.84402553967,22.588,22.5962,22.5716,22.5962,61416.844
2006-03-30 10:50:00,27.61,27.62,27.57,27.57,93341.44116752812,22.5962,22.6044,22.5634,22.5634,93341.4412
2006-03-30 10:55:00,27.57,27.59,27.48,27.51,153542.11006384916,22.5634,22.5798,22.4898,22.5143,153542.1101
2006-03-30 11:00:00,27.52,27.53,27.46,27.46,123441.77561568865,22.5225,22.5307,22.4734,22.4734,123441.7756
2006-03-30 11:05:00,27.46,27.47,27.38,27.38,113002.9390898956,22.4734,22.4816,22.4079,22.4079,113002.9391
2006-03-30 11:10:00,27.38,27.41,27.3,27.31,101145.23158001417,22.4079,22.4325,22.3425,22.3507,101145.2316
2006-03-30 11:15:00,27.3,27.37,27.28,27.36,148576.06161953986,22.3425,22.3998,22.3261,22.3916,148576.0616
2006-03-30 11:20:00,27.36,27.43,27.35,27.41,129218.60747947702,22.3916,22.4489,22.3834,22.4325,129218.6075
2006-03-30 11:25:00,27.41,27.47,27.4,27.46,79355.42718151413,22.4325,22.4816,22.4243,22.4734,79355.4272
2006-03-30 11:30:00,27.46,27.46,27.41,27.41,54829.228742272215,22.4734,22.4734,22.4325,22.4325,54829.2287
2006-03-30 11:35:00,27.42,27.48,27.4,27.47,62633.01915475827,22.4407,22.4898,22.4243,22.4816,62633.0192
2006-03-30 11:40:00,27.47,27.52,27.46,27.49,69220.63443802574,22.4816,22.5225,22.4734,22.498,69220.6344
2006-03-30 11:45:00,27.5,27.53,27.48,27.48,48748.35309617918,22.5061,22.5307,22.4898,22.4898,48748.3531
2006-03-30 11:50:00,27.49,27.52,27.47,27.47,35978.5142393838,22.498,22.5225,22.4816,22.4816,35978.5142
2006-03-30 11:55:00,27.47,27.5,27.46,27.47,61619.53988040944,22.4816,22.5061,22.4734,22.4816,61619.5399
2006-03-30 12:00:00,27.46,27.48,27.46,27.47,33444.8160535117,22.4734,22.4898,22.4734,22.4816,33444.8161
2006-03-30 12:05:00,27.46,27.48,27.46,27.48,34559.64325529542,22.4734,22.4898,22.4734,22.4898,34559.6433
2006-03-30 12:10:00,27.48,27.5,27.47,27.49,87361.91344886995,22.4898,22.5061,22.4816,22.498,87361.9134
2006-03-30 12:15:00,27.5,27.5,27.47,27.49,25843.721495895406,22.5061,22.5061,22.4816,22.498,25843.7215
2006-03-30 12:20:00,27.49,27.52,27.49,27.52,37397.38522347217,22.498,22.5225,22.498,22.5225,37397.3852
2006-03-30 12:25:00,27.51,27.52,27.5,27.51,59085.84169453734,22.5143,22.5225,22.5061,22.5143,59085.8417
2006-03-30 12:30:00,27.51,27.52,27.44,27.46,53613.053613053606,22.5143,22.5225,22.457,22.4734,53613.0536
2006-03-30 12:35:00,27.45,27.46,27.36,27.4,75909.59764872807,22.4652,22.4734,22.3916,22.4243,75909.5976
2006-03-30 12:40:00,27.39,27.41,27.37,27.39,48342.96138643964,22.4161,22.4325,22.3998,22.4161,48342.9614
2006-03-30 12:45:00,27.39,27.39,27.36,27.39,43680.956724434975,22.4161,22.4161,22.3916,22.4161,43680.9567
2006-03-30 12:50:00,27.39,27.39,27.35,27.36,32532.684706597745,22.4161,22.4161,22.3834,22.3916,32532.6847
2006-03-30 12:55:00,27.35,27.43,27.35,27.43,37904.1248606466,22.3834,22.4489,22.3834,22.4489,37904.1249
2006-03-30 13:00:00,27.42,27.43,27.34,27.37,49457.78858822336,22.4407,22.4489,22.3752,22.3998,49457.7886
2006-03-30 13:05:00,27.37,27.39,27.36,27.37,34660.99118273031,22.3998,22.4161,22.3916,22.3998,34660.9912
2006-03-30 13:10:00,27.38,27.39,27.31,27.32,77125.77277794668,22.4079,22.4161,22.3507,22.3588,77125.7728
2006-03-30 13:15:00,27.32,27.34,27.31,27.32,43985.00050673963,22.3588,22.3752,22.3507,22.3588,43985.0005
2006-03-30 13:20:00,27.32,27.38,27.32,27.37,35573.122529644264,22.3588,22.4079,22.3588,22.3998,35573.1225
2006-03-30 13:25:00,27.36,27.38,27.36,27.37,43883.65257930475,22.3916,22.4079,22.3916,22.3998,43883.6526
2006-03-30 13:30:00,27.36,27.36,27.3,27.31,67700.41552650247,22.3916,22.3916,22.3425,22.3507,67700.4155
2006-03-30 13:35:00,27.31,27.36,27.31,27.33,51687.44299179081,22.3507,22.3916,22.3507,22.367,51687.443
2006-03-30 13:40:00,27.33,27.36,27.3,27.36,38309.51657038613,22.367,22.3916,22.3425,22.3916,38309.5166
2006-03-30 13:45:00,27.36,27.38,27.35,27.38,32532.684706597745,22.3916,22.4079,22.3834,22.4079,32532.6847
2006-03-30 13:50:00,27.39,27.43,27.37,27.38,36383.905949123335,22.4161,22.4489,22.3998,22.4079,36383.9059
2006-03-30 13:55:00,27.38,27.38,27.36,27.37,34559.64325529542,22.4079,22.4079,22.3916,22.3998,34559.6433
2006-03-30 14:00:00,27.38,27.43,27.37,27.42,45201.17563595824,22.4079,22.4489,22.3998,22.4407,45201.1756
2006-03-30 14:05:00,27.42,27.45,27.4,27.43,89084.82821526298,22.4407,22.4652,22.4243,22.4489,89084.8282
2006-03-30 14:10:00,27.43,27.43,27.4,27.43,92936.04945778855,22.4489,22.4489,22.4243,22.4489,92936.0495
2006-03-30 14:15:00,27.42,27.47,27.42,27.45,90199.65541704671,22.4407,22.4816,22.4407,22.4652,90199.6554
2006-03-30 14:20:00,27.44,27.44,27.38,27.4,64659.97770345595,22.457,22.457,22.4079,22.4243,64659.9777
2006-03-30 14:25:00,27.4,27.49,27.4,27.49,67599.06759906758,22.4243,22.498,22.4243,22.498,67599.0676
2006-03-30 14:30:00,27.49,27.5,27.47,27.49,32735.38056146751,22.498,22.5061,22.4816,22.498,32735.3806
2006-03-30 14:35:00,27.49,27.49,27.47,27.48,86956.52173913042,22.498,22.498,22.4816,22.4898,86956.5217
2006-03-30 14:40:00,27.48,27.49,27.44,27.47,49761.83237052801,22.4898,22.498,22.457,22.4816,49761.8324
2006-03-30 14:45:00,27.45,27.49,27.45,27.48,53004.9660484443,22.4652,22.498,22.4652,22.4898,53004.966
2006-03-30 14:50:00,27.47,27.48,27.44,27.46,63241.10671936758,22.4816,22.4898,22.457,22.4734,63241.1067
2006-03-30 14:55:00,27.46,27.46,27.42,27.43,61619.53988040944,22.4734,22.4734,22.4407,22.4489,61619.5399
2006-03-30 15:00:00,27.43,27.46,27.43,27.45,42870.173304955904,22.4489,22.4734,22.4489,22.4652,42870.1733
2006-03-30 15:05:00,27.45,27.51,27.45,27.49,88882.13236039321,22.4652,22.5143,22.4652,22.498,88882.1324
2006-03-30 15:10:00,27.49,27.5,27.48,27.5,32735.38056146751,22.498,22.5061,22.4898,22.5061,32735.3806
2006-03-30 15:15:00,27.49,27.5,27.46,27.47,55133.27252457686,22.498,22.5061,22.4734,22.4816,55133.2725
2006-03-30 15:20:00,27.47,27.53,27.47,27.53,85132.2590453025,22.4816,22.5307,22.4816,22.5307,85132.259
2006-03-30 15:25:00,27.52,27.54,27.5,27.53,145636.97172392823,22.5225,22.5389,22.5061,22.5307,145636.9717
2006-03-30 15:30:00,27.53,27.55,27.51,27.55,133272.52457687238,22.5307,22.5471,22.5143,22.5471,133272.5246
2006-03-30 15:35:00,27.55,27.55,27.54,27.55,83612.04013377926,22.5471,22.5471,22.5389,22.5471,83612.0401
2006-03-30 15:40:00,27.54,27.54,27.52,27.54,146346.4072159724,22.5389,22.5389,22.5225,22.5389,146346.4072
2006-03-30 15:45:00,27.54,27.55,27.52,27.53,84726.86733556297,22.5389,22.5471,22.5225,22.5307,84726.8673
2006-03-30 15:50:00,27.53,27.54,27.52,27.54,151819.19529745614,22.5307,22.5389,22.5225,22.5389,151819.1953
2006-03-30 15:55:00,27.54,27.54,27.49,27.51,150805.7160231073,22.5389,22.5389,22.498,22.5143,150805.716
2006-03-31 09:30:00,27.48,27.51,27.44,27.49,180804.7025438329,22.4898,22.5143,22.457,22.498,180804.7025
2006-03-31 09:35:00,27.48,27.5,27.41,27.42,100334.4481605351,22.4898,22.5061,22.4325,22.4407,100334.4482
2006-03-31 09:40:00,27.42,27.42,27.32,27.4,74490.72666463969,22.4407,22.4407,22.3588,22.4243,74490.7267
2006-03-31 09:45:00,27.4,27.48,27.4,27.43,99929.05645079556,22.4243,22.4898,22.4243,22.4489,99929.0565
2006-03-31 09:50:00,27.42,27.56,27.41,27.56,75909.59764872807,22.4407,22.5553,22.4325,22.5553,75909.5976
2006-03-31 09:55:00,27.57,27.62,27.54,27.59,121516.16499442584,22.5634,22.6044,22.5389,22.5798,121516.165
2006-03-31 10:00:00,27.58,27.58,27.47,27.49,49457.78858822336,22.5716,22.5716,22.4816,22.498,49457.7886
2006-03-31 10:05:00,27.5,27.6,27.49,27.56,78037.90412486064,22.5061,22.588,22.498,22.5553,78037.9041
2006-03-31 10:10:00,27.54,27.56,27.52,27.55,71450.28884159318,22.5389,22.5553,22.5225,22.5471,71450.2888
2006-03-31 10:15:00,27.55,27.62,27.55,27.58,63443.80257423734,22.5471,22.6044,22.5471,22.5716,63443.8026
2006-03-31 10:20:00,27.57,27.58,27.53,27.57,50369.91993513732,22.5634,22.5716,22.5307,22.5634,50369.9199
2006-03-31 10:25:00,27.57,27.61,27.54,27.55,61822.2357352792,22.5634,22.5962,22.5389,22.5471,61822.2357
2006-03-31 10:30:00,27.55,27.59,27.55,27.58,52903.618121009415,22.5471,22.5798,22.5471,22.5716,52903.6181
2006-03-31 10:35:00,27.58,27.61,27.56,27.6,56957.53521840477,22.5716,22.5962,22.5553,22.588,56957.5352
2006-03-31 10:40:00,27.61,27.62,27.49,27.57,55842.70801662105,22.5962,22.6044,22.498,22.5634,55842.708
2006-03-31 10:45:00,27.57,27.68,27.56,27.66,108442.28235532582,22.5634,22.6535,22.5553,22.6371,108442.2824
2006-03-31 10:50:00,27.66,27.66,27.59,27.62,64457.281848586186,22.6371,22.6371,22.5798,22.6044,64457.2818
2006-03-31 10:55:00,27.6,27.65,27.59,27.64,50369.91993513732,22.588,22.6289,22.5798,22.6207,50369.9199
2006-03-31 11:00:00,27.63,27.65,27.57,27.61,53815.74946792337,22.6125,22.6289,22.5634,22.5962,53815.7495
2006-03-31 11:05:00,27.61,27.63,27.58,27.58,72463.76811594202,22.5962,22.6125,22.5716,22.5716,72463.7681
2006-03-31 11:10:00,27.57,27.59,27.54,27.58,40336.47511908381,22.5634,22.5798,22.5389,22.5716,40336.4751
2006-03-31 11:15:00,27.58,27.6,27.55,27.6,56248.09972636059,22.5716,22.588,22.5471,22.588,56248.0997
2006-03-31 11:20:00,27.6,27.62,27.57,27.58,55538.6642343164,22.588,22.6044,22.5634,22.5716,55538.6642
2006-03-31 11:25:00,27.59,27.59,27.55,27.55,54626.53288740244,22.5798,22.5798,22.5471,22.5471,54626.5329
2006-03-31 11:30:00,27.55,27.57,27.53,27.56,77936.55619742574,22.5471,22.5634,22.5307,22.5553,77936.5562
2006-03-31 11:35:00,27.56,27.58,27.56,27.57,76517.68521333738,22.5553,22.5716,22.5553,22.5634,76517.6852
2006-03-31 11:40:00,27.57,27.58,27.54,27.55,37802.77693321171,22.5634,22.5716,22.5389,22.5471,37802.7769
2006-03-31 11:45:00,27.55,27.59,27.55,27.59,58883.145839667566,22.5471,22.5798,22.5471,22.5798,58883.1458
2006-03-31 11:50:00,27.58,27.62,27.58,27.61,95773.79142596532,22.5716,22.6044,22.5716,22.5962,95773.7914
2006-03-31 11:55:00,27.61,27.61,27.53,27.54,84828.21526299785,22.5962,22.5962,22.5307,22.5389,84828.2153
2006-03-31 12:00:00,27.54,27.54,27.48,27.51,120705.38157494678,22.5389,22.5389,22.4898,22.5143,120705.3816
2006-03-31 12:05:00,27.51,27.54,27.5,27.5,56754.83936353501,22.5143,22.5389,22.5061,22.5061,56754.8394
2006-03-31 12:10:00,27.5,27.53,27.48,27.52,51180.70335461639,22.5061,22.5307,22.4898,22.5225,51180.7034
2006-03-31 12:15:00,27.53,27.53,27.49,27.5,76821.72899564203,22.5307,22.5307,22.498,22.5061,76821.729
2006-03-31 12:20:00,27.5,27.5,27.48,27.49,28377.419681767504,22.5061,22.5061,22.4898,22.498,28377.4197
2006-03-31 12:25:00,27.49,27.5,27.47,27.47,59693.92925914664,22.498,22.5061,22.4816,22.4816,59693.9293
2006-03-31 12:30:00,27.48,27.5,27.46,27.5,57565.62278301408,22.4898,22.5061,22.4734,22.5061,57565.6228
2006-03-31 12:35:00,27.49,27.52,27.47,27.49,117462.24789703048,22.498,22.5225,22.4816,22.498,117462.2479
2006-03-31 12:40:00,27.48,27.52,27.48,27.52,61822.2357352792,22.4898,22.5225,22.4898,22.5225,61822.2357
2006-03-31 12:45:00,27.51,27.53,27.51,27.53,72565.1160433769,22.5143,22.5307,22.5143,22.5307,72565.116
2006-03-31 12:50:00,27.53,27.56,27.53,27.56,48241.61345900476,22.5307,22.5553,22.5307,22.5553,48241.6135
2006-03-31 12:55:00,27.56,27.56,27.52,27.52,84017.43184351879,22.5553,22.5553,22.5225,22.5225,84017.4318
2006-03-31 13:00:00,27.52,27.53,27.52,27.53,45099.82770852336,22.5225,22.5307,22.5225,22.5307,45099.8277
2006-03-31 13:05:00,27.53,27.53,27.51,27.51,19965.541704672138,22.5307,22.5307,22.5143,22.5143,19965.5417
2006-03-31 13:10:00,27.52,27.53,27.51,27.52,53511.70568561872,22.5225,22.5307,22.5143,22.5225,53511.7057
2006-03-31 13:15:00,27.52,27.53,27.51,27.51,23816.762947197727,22.5225,22.5307,22.5143,22.5143,23816.7629
2006-03-31 13:20:00,27.5,27.5,27.47,27.48,40235.12719164893,22.5061,22.5061,22.4816,22.4898,40235.1272
2006-03-31 13:25:00,27.48,27.48,27.41,27.43,65572.10905036991,22.4898,22.4898,22.4325,22.4489,65572.1091
2006-03-31 13:30:00,27.42,27.47,27.4,27.45,101956.01499949324,22.4407,22.4816,22.4243,22.4652,101956.015
2006-03-31 13:35:00,27.45,27.51,27.43,27.5,94557.61629674672,22.4652,22.5143,22.4489,22.5061,94557.6163
2006-03-31 13:40:00,27.5,27.52,27.42,27.42,66484.24039728387,22.5061,22.5225,22.4407,22.4407,66484.2404
2006-03-31 13:45:00,27.43,27.44,27.4,27.44,56146.7517989257,22.4489,22.457,22.4243,22.457,56146.7518
2006-03-31 13:50:00,27.44,27.46,27.43,27.45,46417.350765176845,22.457,22.4734,22.4489,22.4652,46417.3508
2006-03-31 13:55:00,27.45,27.46,27.45,27.45,41451.30232086753,22.4652,22.4734,22.4652,22.4652,41451.3023
2006-03-31 14:00:00,27.45,27.48,27.45,27.47,39120.2999898652,22.4652,22.4898,22.4652,22.4816,39120.3
2006-03-31 14:05:00,27.47,27.47,27.44,27.44,24526.198439241914,22.4816,22.4816,22.457,22.457,24526.1984
2006-03-31 14:10:00,27.44,27.48,27.43,27.48,142089.79426370727,22.457,22.4898,22.4489,22.4898,142089.7943
2006-03-31 14:15:00,27.48,27.5,27.48,27.49,42059.389885476834,22.4898,22.5061,22.4898,22.498,42059.3899
2006-03-31 14:20:00,27.5,27.52,27.49,27.52,29796.29066585588,22.5061,22.5225,22.498,22.5225,29796.2907
2006-03-31 14:25:00,27.51,27.52,27.47,27.47,67801.76345393735,22.5143,22.5225,22.4816,22.4816,67801.7635
2006-03-31 14:30:00,27.48,27.49,27.47,27.48,68207.15516367689,22.4898,22.498,22.4816,22.4898,68207.1552
2006-03-31 14:35:00,27.47,27.52,27.47,27.52,56146.7517989257,22.4816,22.5225,22.4816,22.5225,56146.7518
2006-03-31 14:40:00,27.52,27.53,27.5,27.51,81483.73365764669,22.5225,22.5307,22.5061,22.5143,81483.7337
2006-03-31 14:45:00,27.51,27.54,27.51,27.53,54018.44532279314,22.5143,22.5389,22.5143,22.5307,54018.4453
2006-03-31 14:50:00,27.53,27.59,27.52,27.56,106212.62795175838,22.5307,22.5798,22.5225,22.5553,106212.628
2006-03-31 14:55:00,27.57,27.57,27.53,27.53,39525.69169960474,22.5634,22.5634,22.5307,22.5307,39525.6917
2006-03-31 15:00:00,27.53,27.58,27.53,27.57,76720.38106820715,22.5307,22.5716,22.5307,22.5634,76720.3811
2006-03-31 15:05:00,27.57,27.59,27.57,27.58,96179.18313570486,22.5634,22.5798,22.5634,22.5716,96179.1831
2006-03-31 15:10:00,27.59,27.6,27.56,27.6,115131.24556602816,22.5798,22.588,22.5553,22.588,115131.2456
2006-03-31 15:15:00,27.6,27.6,27.56,27.57,100537.14401540486,22.588,22.588,22.5553,22.5634,100537.144
2006-03-31 15:20:00,27.58,27.58,27.55,27.56,75808.24972129319,22.5716,22.5716,22.5471,22.5553,75808.2497
2006-03-31 15:25:00,27.56,27.63,27.55,27.62,143508.66524779567,22.5553,22.6125,22.5471,22.6044,143508.6652
2006-03-31 15:30:00,27.62,27.64,27.58,27.64,115435.2893483328,22.6044,22.6207,22.5716,22.6207,115435.2893
2006-03-31 15:35:00,27.64,27.64,27.59,27.59,80470.25438329786,22.6207,22.6207,22.5798,22.5798,80470.2544
2006-03-31 15:40:00,27.59,27.6,27.55,27.55,98611.53339414208,22.5798,22.588,22.5471,22.5471,98611.5334
2006-03-31 15:45:00,27.56,27.56,27.5,27.52,140974.96706192355,22.5553,22.5553,22.5061,22.5225,140974.9671
2006-03-31 15:50:00,27.51,27.55,27.5,27.54,179183.13570487482,22.5143,22.5471,22.5061,22.5389,179183.1357
2006-03-31 15:55:00,27.54,27.55,27.51,27.54,305665.34914361,22.5389,22.5471,22.5143,22.5389,305665.3491
2006-04-03 09:30:00,27.5,27.54,27.45,27.48,236546.06263301912,22.5061,22.5389,22.4652,22.4898,236546.0626
2006-04-03 09:35:00,27.49,27.52,27.44,27.44,33343.46812607682,22.498,22.5225,22.457,22.457,33343.4681
2006-04-03 09:40:00,27.45,27.54,27.44,27.53,83510.69220634436,22.4652,22.5389,22.457,22.5307,83510.6922
2006-04-03 09:45:00,27.54,27.56,27.52,27.55,72261.07226107224,22.5389,22.5553,22.5225,22.5471,72261.0723
2006-04-03 09:50:00,27.55,27.57,27.51,27.53,105705.88831458396,22.5471,22.5634,22.5143,22.5307,105705.8883
2006-04-03 09:55:00,27.54,27.57,27.54,27.56,42059.389885476834,22.5389,22.5634,22.5389,22.5553,42059.3899
2006-04-03 10:00:00,27.56,27.56,27.5,27.51,76213.64143103272,22.5553,22.5553,22.5061,22.5143,76213.6414
2006-04-03 10:05:00,27.51,27.53,27.51,27.52,53917.09739535826,22.5143,22.5307,22.5143,22.5225,53917.0974
2006-04-03 10:10:00,27.52,27.52,27.49,27.49,80672.95023816761,22.5225,22.5225,22.498,22.498,80672.9502
2006-04-03 10:15:00,27.49,27.57,27.49,27.55,117462.24789703048,22.498,22.5634,22.498,22.5471,117462.2479
2006-04-03 10:20:00,27.56,27.63,27.55,27.63,59795.27718658152,22.5553,22.6125,22.5471,22.6125,59795.2772
2006-04-03 10:25:00,27.63,27.63,27.61,27.62,43579.608797000095,22.6125,22.6125,22.5962,22.6044,43579.6088
2006-04-03 10:30:00,27.62,27.65,27.61,27.65,110165.19712171884,22.6044,22.6289,22.5962,22.6289,110165.1971
2006-04-03 10:35:00,27.64,27.65,27.62,27.64,61619.53988040944,22.6207,22.6289,22.6044,22.6207,61619.5399
2006-04-03 10:40:00,27.64,27.66,27.64,27.65,43883.65257930475,22.6207,22.6371,22.6207,22.6289,43883.6526
2006-04-03 10:45:00,27.65,27.69,27.62,27.63,93645.48494983275,22.6289,22.6616,22.6044,22.6125,93645.4849
2006-04-03 10:50:00,27.62,27.63,27.61,27.63,48647.00516874429,22.6044,22.6125,22.5962,22.6125,48647.0052
2006-04-03 10:55:00,27.63,27.64,27.61,27.62,51484.74713692104,22.6125,22.6207,22.5962,22.6044,51484.7471
2006-04-03 11:00:00,27.61,27.63,27.6,27.61,154758.28519306777,22.5962,22.6125,22.588,22.5962,154758.2852
2006-04-03 11:05:00,27.61,27.62,27.58,27.6,71957.02847876759,22.5962,22.6044,22.5716,22.588,71957.0285
2006-04-03 11:10:00,27.6,27.63,27.6,27.61,33242.12019864193,22.588,22.6125,22.588,22.5962,33242.1202
2006-04-03 11:15:00,27.62,27.65,27.61,27.64,158001.41887098405,22.6044,22.6289,22.5962,22.6207,158001.4189
2006-04-03 11:20:00,27.65,27.65,27.61,27.63,72463.76811594202,22.6289,22.6289,22.5962,22.6125,72463.7681
2006-04-03 11:25:00,27.63,27.65,27.62,27.63,55944.05594405594,22.6125,22.6289,22.6044,22.6125,55944.0559
2006-04-03 11:30:00,27.63,27.64,27.58,27.61,101347.92743488394,22.6125,22.6207,22.5716,22.5962,101347.9274
2006-04-03 11:35:00,27.61,27.61,27.56,27.57,31316.509577379136,22.5962,22.5962,22.5553,22.5634,31316.5096
2006-04-03 11:40:00,27.57,27.61,27.54,27.6,73375.89946285597,22.5634,22.5962,22.5389,22.588,73375.8995
2006-04-03 11:45:00,27.61,27.65,27.58,27.61,90503.69919935137,22.5962,22.6289,22.5716,22.5962,90503.6992
2006-04-03 11:50:00,27.61,27.67,27.59,27.59,67801.76345393735,22.5962,22.6453,22.5798,22.5798,67801.7635
2006-04-03 11:55:00,27.59,27.6,27.57,27.58,33647.51190838147,22.5798,22.588,22.5634,22.5716,33647.5119
2006-04-03 12:00:00,27.58,27.59,27.57,27.59,18242.62693827911,22.5716,22.5798,22.5634,22.5798,18242.6269
2006-04-03 12:05:00,27.59,27.59,27.53,27.55,72565.1160433769,22.5798,22.5798,22.5307,22.5471,72565.116
2006-04-03 12:10:00,27.56,27.61,27.55,27.59,42870.173304955904,22.5553,22.5962,22.5471,22.5798,42870.1733
2006-04-03 12:15:00,27.59,27.61,27.58,27.59,40336.47511908381,22.5798,22.5962,22.5716,22.5798,40336.4751
2006-04-03 12:20:00,27.58,27.58,27.57,27.57,29998.986520725648,22.5716,22.5716,22.5634,22.5634,29998.9865
2006-04-03 12:25:00,27.58,27.58,27.56,27.56,12364.44714705584,22.5716,22.5716,22.5553,22.5553,12364.4471
2006-04-03 12:30:00,27.56,27.58,27.54,27.54,1031417.8575048138,22.5553,22.5716,22.5389,22.5389,1031417.8575
2006-04-03 12:35:00,27.54,27.58,27.53,27.57,47836.22174926522,22.5389,22.5716,22.5307,22.5634,47836.2217
2006-04-03 12:40:00,27.57,27.57,27.53,27.53,29188.20310124657,22.5634,22.5634,22.5307,22.5307,29188.2031
2006-04-03 12:45:00,27.54,27.54,27.52,27.52,29998.986520725648,22.5389,22.5389,22.5225,22.5225,29998.9865
2006-04-03 12:50:00,27.53,27.56,27.52,27.56,39322.99584473497,22.5307,22.5553,22.5225,22.5553,39322.9958
2006-04-03 12:55:00,27.56,27.6,27.55,27.57,37498.73315090706,22.5553,22.588,22.5471,22.5634,37498.7332
2006-04-03 13:00:00,27.57,27.58,27.55,27.56,62531.67122732339,22.5634,22.5716,22.5471,22.5553,62531.6712
2006-04-03 13:05:00,27.55,27.56,27.49,27.53,82902.60464173506,22.5471,22.5553,22.498,22.5307,82902.6046
2006-04-03 13:10:00,27.53,27.54,27.5,27.51,55944.05594405594,22.5307,22.5389,22.5061,22.5143,55944.0559
2006-04-03 13:15:00,27.51,27.53,27.5,27.5,42768.82537752103,22.5143,22.5307,22.5061,22.5061,42768.8254
2006-04-03 13:20:00,27.5,27.53,27.5,27.51,35674.470457079144,22.5061,22.5307,22.5061,22.5143,35674.4705
2006-04-03 13:25:00,27.52,27.53,27.51,27.53,20370.93341441168,22.5225,22.5307,22.5143,22.5307,20370.9334
2006-04-03 13:30:00,27.53,27.53,27.52,27.52,32025.945069423324,22.5307,22.5307,22.5225,22.5225,32025.9451
2006-04-03 13:35:00,27.53,27.53,27.51,27.51,35877.16631194892,22.5307,22.5307,22.5143,22.5143,35877.1663
2006-04-03 13:40:00,27.52,27.53,27.51,27.52,51687.44299179081,22.5225,22.5307,22.5143,22.5225,51687.443
2006-04-03 13:45:00,27.53,27.57,27.52,27.54,52396.878483835,22.5307,22.5634,22.5225,22.5389,52396.8785
2006-04-03 13:50:00,27.54,27.57,27.52,27.56,34154.25154555589,22.5389,22.5634,22.5225,22.5553,34154.2515
2006-04-03 13:55:00,27.56,27.57,27.55,27.56,14695.449478058172,22.5553,22.5634,22.5471,22.5553,14695.4495
2006-04-03 14:00:00,27.55,27.57,27.54,27.57,47734.87382183033,22.5471,22.5634,22.5389,22.5634,47734.8738
2006-04-03 14:05:00,27.57,27.6,27.57,27.6,36485.25387655822,22.5634,22.588,22.5634,22.588,36485.2539
2006-04-03 14:10:00,27.59,27.61,27.58,27.58,47633.525894395454,22.5798,22.5962,22.5716,22.5716,47633.5259
2006-04-03 14:15:00,27.58,27.58,27.56,27.58,32634.03263403263,22.5716,22.5716,22.5553,22.5716,32634.0326
2006-04-03 14:20:00,27.58,27.6,27.57,27.59,54829.228742272215,22.5716,22.588,22.5634,22.5798,54829.2287
2006-04-03 14:25:00,27.59,27.6,27.58,27.59,133981.96006891658,22.5798,22.588,22.5716,22.5798,133981.9601
2006-04-03 14:30:00,27.59,27.6,27.55,27.58,84422.82355325832,22.5798,22.588,22.5471,22.5716,84422.8236
2006-04-03 14:35:00,27.58,27.61,27.58,27.59,84726.86733556297,22.5716,22.5962,22.5716,22.5798,84726.8673
2006-04-03 14:40:00,27.59,27.61,27.57,27.61,63545.15050167223,22.5798,22.5962,22.5634,22.5962,63545.1505
2006-04-03 14:45:00,27.62,27.63,27.61,27.63,76314.9893584676,22.6044,22.6125,22.5962,22.6125,76314.9894
2006-04-03 14:50:00,27.63,27.64,27.59,27.63,51383.39920948616,22.6125,22.6207,22.5798,22.6125,51383.3992
2006-04-03 14:55:00,27.62,27.63,27.59,27.6,39525.69169960474,22.6044,22.6125,22.5798,22.588,39525.6917
2006-04-03 15:00:00,27.61,27.63,27.58,27.62,91922.57018343972,22.5962,22.6125,22.5716,22.6044,91922.5702
2006-04-03 15:05:00,27.62,27.66,27.61,27.65,43275.56501469544,22.6044,22.6371,22.5962,22.6289,43275.565
2006-04-03 15:10:00,27.65,27.66,27.62,27.64,68409.85101854666,22.6289,22.6371,22.6044,22.6207,68409.851
2006-04-03 15:15:00,27.64,27.66,27.63,27.65,34762.339110165194,22.6207,22.6371,22.6125,22.6289,34762.3391
2006-04-03 15:20:00,27.66,27.67,27.63,27.65,87970.00101347925,22.6371,22.6453,22.6125,22.6289,87970.001
2006-04-03 15:25:00,27.65,27.67,27.64,27.67,70335.46163980945,22.6289,22.6453,22.6207,22.6453,70335.4616
2006-04-03 15:30:00,27.67,27.7,27.66,27.66,110975.98054119792,22.6453,22.6698,22.6371,22.6371,110975.9805
2006-04-03 15:35:00,27.66,27.67,27.59,27.67,158305.4626532887,22.6371,22.6453,22.5798,22.6453,158305.4627
2006-04-03 15:40:00,27.65,27.66,27.62,27.65,151109.75980541194,22.6289,22.6371,22.6044,22.6289,151109.7598
2006-04-03 15:45:00,27.65,27.66,27.55,27.57,212323.90797608183,22.6289,22.6371,22.5471,22.5634,212323.908
2006-04-03 15:50:00,27.57,27.57,27.51,27.52,128002.43235025842,22.5634,22.5634,22.5143,22.5225,128002.4324
2006-04-03 15:55:00,27.53,27.57,27.51,27.54,194081.28103780275,22.5307,22.5634,22.5143,22.5389,194081.281
2006-04-04 09:30:00,27.49,27.53,27.43,27.51,148576.06161953986,22.498,22.5307,22.4489,22.5143,148576.0616
2006-04-04 09:35:00,27.51,27.52,27.43,27.45,81686.42951251645,22.5143,22.5225,22.4489,22.4652,81686.4295
2006-04-04 09:40:00,27.45,27.49,27.44,27.47,129522.65126178168,22.4652,22.498,22.457,22.4816,129522.6513
2006-04-04 09:45:00,27.48,27.49,27.41,27.48,82395.86500456065,22.4898,22.498,22.4325,22.4898,82395.865
2006-04-04 09:50:00,27.48,27.56,27.48,27.56,52498.22641126988,22.4898,22.5553,22.4898,22.5553,52498.2264
2006-04-04 09:55:00,27.55,27.63,27.55,27.62,85132.2590453025,22.5471,22.6125,22.5471,22.6044,85132.259
2006-04-04 10:00:00,27.62,27.69,27.62,27.68,103780.27769332116,22.6044,22.6616,22.6044,22.6535,103780.2777
2006-04-04 10:05:00,27.67,27.68,27.62,27.62,85436.30282760716,22.6453,22.6535,22.6044,22.6044,85436.3028
2006-04-04 10:10:00,27.63,27.63,27.56,27.59,70943.54920441876,22.6125,22.6125,22.5553,22.5798,70943.5492
2006-04-04 10:15:00,27.59,27.65,27.59,27.62,78747.33961690482,22.5798,22.6289,22.5798,22.6044,78747.3396
2006-04-04 10:20:00,27.61,27.64,27.58,27.63,53207.66190331407,22.5962,22.6207,22.5716,22.6125,53207.6619
2006-04-04 10:25:00,27.63,27.64,27.58,27.59,67497.7196716327,22.6125,22.6207,22.5716,22.5798,67497.7197
2006-04-04 10:30:00,27.58,27.61,27.58,27.61,39829.73548190939,22.5716,22.5962,22.5716,22.5962,39829.7355
2006-04-04 10:35:00,27.61,27.63,27.59,27.59,107530.15100841186,22.5962,22.6125,22.5798,22.5798,107530.151
2006-04-04 10:40:00,27.59,27.62,27.58,27.6,56045.40387149082,22.5798,22.6044,22.5716,22.588,56045.4039
2006-04-04 10:45:00,27.61,27.64,27.6,27.61,63038.41086449781,22.5962,22.6207,22.588,22.5962,63038.4109
2006-04-04 10:50:00,27.6,27.61,27.57,27.61,80976.99402047227,22.588,22.5962,22.5634,22.5962,80976.994
2006-04-04 10:55:00,27.61,27.61,27.57,27.57,72362.42018850714,22.5962,22.5962,22.5634,22.5634,72362.4202
2006-04-04 11:00:00,27.57,27.59,27.55,27.57,46417.350765176845,22.5634,22.5798,22.5471,22.5634,46417.3508
2006-04-04 11:05:00,27.56,27.6,27.55,27.55,73477.24739029085,22.5553,22.588,22.5471,22.5471,73477.2474
2006-04-04 11:10:00,27.55,27.6,27.54,27.59,76112.29350359784,22.5471,22.588,22.5389,22.5798,76112.2935
2006-04-04 11:15:00,27.58,27.6,27.54,27.59,88679.43650552345,22.5716,22.588,22.5389,22.5798,88679.4365
2006-04-04 11:20:00,27.59,27.65,27.58,27.61,108543.6302827607,22.5798,22.6289,22.5716,22.5962,108543.6303
2006-04-04 11:25:00,27.62,27.65,27.61,27.64,69930.06993006992,22.6044,22.6289,22.5962,22.6207,69930.0699
2006-04-04 11:30:00,27.63,27.64,27.62,27.62,93746.83287726765,22.6125,22.6207,22.6044,22.6044,93746.8329
2006-04-04 11:35:00,27.63,27.64,27.62,27.64,59592.58133171176,22.6125,22.6207,22.6044,22.6207,59592.5813
2006-04-04 11:40:00,27.63,27.66,27.62,27.66,60606.06060606059,22.6125,22.6371,22.6044,22.6371,60606.0606
2006-04-04 11:45:00,27.66,27.68,27.62,27.66,57464.27485557919,22.6371,22.6535,22.6044,22.6371,57464.2749
2006-04-04 11:50:00,27.65,27.66,27.63,27.65,44289.04428904428,22.6289,22.6371,22.6125,22.6289,44289.0443
2006-04-04 11:55:00,27.66,27.69,27.64,27.68,199250.02533698184,22.6371,22.6616,22.6207,22.6535,199250.0253
2006-04-04 12:00:00,27.68,27.72,27.66,27.69,91314.48261883044,22.6535,22.6862,22.6371,22.6616,91314.4826
2006-04-04 12:05:00,27.69,27.72,27.69,27.71,56754.83936353501,22.6616,22.6862,22.6616,22.678,56754.8394
2006-04-04 12:10:00,27.71,27.72,27.68,27.68,38917.60413499543,22.678,22.6862,22.6535,22.6535,38917.6041
2006-04-04 12:15:00,27.69,27.73,27.68,27.69,52194.18262896523,22.6616,22.6944,22.6535,22.6616,52194.1826
2006-04-04 12:20:00,27.69,27.71,27.69,27.71,36485.25387655822,22.6616,22.678,22.6616,22.678,36485.2539
2006-04-04 12:25:00,27.7,27.73,27.69,27.71,53309.00983074895,22.6698,22.6944,22.6616,22.678,53309.0098
2006-04-04 12:30:00,27.72,27.78,27.71,27.77,121516.16499442584,22.6862,22.7353,22.678,22.7271,121516.165
2006-04-04 12:35:00,27.77,27.77,27.74,27.76,47329.4821120908,22.7271,22.7271,22.7026,22.7189,47329.4821
2006-04-04 12:40:00,27.76,27.78,27.75,27.76,59389.88547684199,22.7189,22.7353,22.7108,22.7189,59389.8855
2006-04-04 12:45:00,27.77,27.78,27.76,27.77,76619.03314077226,22.7271,22.7353,22.7189,22.7271,76619.0331
2006-04-04 12:50:00,27.77,27.86,27.76,27.86,206648.4240397284,22.7271,22.8008,22.7189,22.8008,206648.424
2006-04-04 12:55:00,27.86,27.87,27.82,27.85,132563.0890848282,22.8008,22.809,22.768,22.7926,132563.0891
2006-04-04 13:00:00,27.84,27.85,27.75,27.75,78240.5999797304,22.7844,22.7926,22.7108,22.7108,78240.6
2006-04-04 13:05:00,27.76,27.77,27.74,27.74,75605.55386642342,22.7189,22.7271,22.7026,22.7026,75605.5539
2006-04-04 13:10:00,27.74,27.75,27.7,27.71,52092.83470153034,22.7026,22.7108,22.6698,22.678,52092.8347
2006-04-04 13:15:00,27.71,27.71,27.69,27.71,68409.85101854666,22.678,22.678,22.6616,22.678,68409.851
2006-04-04 13:20:00,27.7,27.73,27.66,27.72,48444.309313874524,22.6698,22.6944,22.6371,22.6862,48444.3093
2006-04-04 13:25:00,27.71,27.72,27.65,27.68,30505.726157900062,22.678,22.6862,22.6289,22.6535,30505.7262
2006-04-04 13:30:00,27.68,27.7,27.67,27.69,40336.47511908381,22.6535,22.6698,22.6453,22.6616,40336.4751
2006-04-04 13:35:00,27.69,27.69,27.64,27.64,32735.38056146751,22.6616,22.6616,22.6207,22.6207,32735.3806
2006-04-04 13:40:00,27.64,27.66,27.62,27.63,70335.46163980945,22.6207,22.6371,22.6044,22.6125,70335.4616
2006-04-04 13:45:00,27.64,27.66,27.61,27.64,52295.53055640011,22.6207,22.6371,22.5962,22.6207,52295.5306
2006-04-04 13:50:00,27.63,27.69,27.63,27.68,68105.807236242,22.6125,22.6616,22.6125,22.6535,68105.8072
2006-04-04 13:55:00,27.68,27.73,27.67,27.7,56248.09972636059,22.6535,22.6944,22.6453,22.6698,56248.0997
2006-04-04 14:00:00,27.69,27.69,27.64,27.65,44086.34843417451,22.6616,22.6616,22.6207,22.6289,44086.3484
2006-04-04 14:05:00,27.64,27.65,27.61,27.61,139049.35644066078,22.6207,22.6289,22.5962,22.5962,139049.3564
2006-04-04 14:10:00,27.61,27.62,27.6,27.61,90807.742981656,22.5962,22.6044,22.588,22.5962,90807.743
2006-04-04 14:15:00,27.61,27.65,27.59,27.63,196006.8916590656,22.5962,22.6289,22.5798,22.6125,196006.8917
2006-04-04 14:20:00,27.64,27.64,27.61,27.61,61011.45231580013,22.6207,22.6207,22.5962,22.5962,61011.4523
2006-04-04 14:25:00,27.62,27.63,27.61,27.61,52295.53055640011,22.6044,22.6125,22.5962,22.5962,52295.5306
2006-04-04 14:30:00,27.61,27.63,27.59,27.59,99726.3605959258,22.5962,22.6125,22.5798,22.5798,99726.3606
2006-04-04 14:35:00,27.59,27.59,27.54,27.57,86652.47795682577,22.5798,22.5798,22.5389,22.5634,86652.478
2006-04-04 14:40:00,27.58,27.59,27.53,27.54,35775.81838451403,22.5716,22.5798,22.5307,22.5389,35775.8184
2006-04-04 14:45:00,27.53,27.6,27.53,27.59,50775.311644876856,22.5307,22.588,22.5307,22.5798,50775.3116
2006-04-04 14:50:00,27.59,27.62,27.57,27.62,49153.74480591871,22.5798,22.6044,22.5634,22.6044,49153.7448
2006-04-04 14:55:00,27.61,27.63,27.6,27.61,92834.70153035368,22.5962,22.6125,22.588,22.5962,92834.7015
2006-04-04 15:00:00,27.62,27.62,27.59,27.59,47025.43832978615,22.6044,22.6044,22.5798,22.5798,47025.4383
2006-04-04 15:05:00,27.59,27.59,27.57,27.58,31620.55335968379,22.5798,22.5798,22.5634,22.5716,31620.5534
2006-04-04 15:10:00,27.58,27.59,27.53,27.58,65268.06526806526,22.5716,22.5798,22.5307,22.5716,65268.0653
2006-04-04 15:15:00,27.58,27.6,27.55,27.56,38512.2124252559,22.5716,22.588,22.5471,22.5553,38512.2124
2006-04-04 15:20:00,27.55,27.63,27.55,27.59,302219.5196108239,22.5471,22.6125,22.5471,22.5798,302219.5196
2006-04-04 15:25:00,27.6,27.61,27.57,27.58,53309.00983074895,22.588,22.5962,22.5634,22.5716,53309.0098
2006-04-04 15:30:00,27.58,27.59,27.56,27.57,103780.27769332116,22.5716,22.5798,22.5553,22.5634,103780.2777
2006-04-04 15:35:00,27.58,27.59,27.55,27.55,85030.91111786762,22.5716,22.5798,22.5471,22.5471,85030.9111
2006-04-04 15:40:00,27.55,27.59,27.55,27.56,102969.49427384208,22.5471,22.5798,22.5471,22.5553,102969.4943
2006-04-04 15:45:00,27.56,27.58,27.53,27.57,143001.92561062123,22.5553,22.5716,22.5307,22.5634,143001.9256
2006-04-04 15:50:00,27.57,27.57,27.55,27.56,62937.062937062925,22.5634,22.5634,22.5471,22.5553,62937.0629
2006-04-04 15:55:00,27.56,27.57,27.53,27.55,142799.22975575147,22.5553,22.5634,22.5307,22.5471,142799.2298
2006-04-05 09:30:00,27.5,27.54,27.45,27.52,106820.71551636768,22.5061,22.5389,22.4652,22.5225,106820.7155
2006-04-05 09:35:00,27.51,27.56,27.5,27.55,62126.279517583855,22.5143,22.5553,22.5061,22.5471,62126.2795
2006-04-05 09:40:00,27.55,27.57,27.48,27.5,55741.36008918616,22.5471,22.5634,22.4898,22.5061,55741.3601
2006-04-05 09:45:00,27.5,27.52,27.48,27.52,64558.62977602107,22.5061,22.5225,22.4898,22.5225,64558.6298
2006-04-05 09:50:00,27.51,27.52,27.46,27.49,120908.07742981652,22.5143,22.5225,22.4734,22.498,120908.0774
2006-04-05 09:55:00,27.48,27.49,27.41,27.41,312962.3999189216,22.4898,22.498,22.4325,22.4325,312962.3999
2006-04-05 10:00:00,27.41,27.46,27.41,27.42,56248.09972636059,22.4325,22.4734,22.4325,22.4407,56248.0997
2006-04-05 10:05:00,27.43,27.52,27.42,27.45,172392.82456673757,22.4489,22.5225,22.4407,22.4652,172392.8246
2006-04-05 10:10:00,27.46,27.46,27.43,27.45,40336.47511908381,22.4734,22.4734,22.4489,22.4652,40336.4751
2006-04-05 10:15:00,27.45,27.45,27.41,27.43,743387.0477348737,22.4652,22.4652,22.4325,22.4489,743387.0477
2006-04-05 10:20:00,27.42,27.47,27.42,27.47,140468.22742474914,22.4407,22.4816,22.4407,22.4816,140468.2274
2006-04-05 10:25:00,27.47,27.5,27.42,27.42,143305.96939292588,22.4816,22.5061,22.4407,22.4407,143305.9694
2006-04-05 10:30:00,27.42,27.44,27.4,27.4,67700.41552650247,22.4407,22.457,22.4243,22.4243,67700.4155
2006-04-05 10:35:00,27.4,27.43,27.39,27.41,34559.64325529542,22.4243,22.4489,22.4161,22.4325,34559.6433
2006-04-05 10:40:00,27.41,27.43,27.41,27.42,41349.95439343265,22.4325,22.4489,22.4325,22.4407,41349.9544
2006-04-05 10:45:00,27.42,27.47,27.42,27.46,38512.2124252559,22.4407,22.4816,22.4407,22.4734,38512.2124
2006-04-05 10:50:00,27.45,27.45,27.4,27.41,37701.42900577682,22.4652,22.4652,22.4243,22.4325,37701.429
2006-04-05 10:55:00,27.41,27.43,27.36,27.37,129421.3033343468,22.4325,22.4489,22.3916,22.3998,129421.3033
2006-04-05 11:00:00,27.37,27.4,27.36,27.37,46620.04662004661,22.3998,22.4243,22.3916,22.3998,46620.0466
2006-04-05 11:05:00,27.37,27.38,27.34,27.35,62937.062937062925,22.3998,22.4079,22.3752,22.3834,62937.0629
2006-04-05 11:10:00,27.35,27.36,27.3,27.34,80774.2981656025,22.3834,22.3916,22.3425,22.3752,80774.2982
2006-04-05 11:15:00,27.34,27.34,27.3,27.32,57160.23107327454,22.3752,22.3752,22.3425,22.3588,57160.2311
2006-04-05 11:20:00,27.33,27.37,27.32,27.36,61619.53988040944,22.367,22.3998,22.3588,22.3916,61619.5399
2006-04-05 11:25:00,27.37,27.37,27.33,27.33,39424.34377216985,22.3998,22.3998,22.367,22.367,39424.3438
2006-04-05 11:30:00,27.33,27.34,27.31,27.34,77531.16448768621,22.367,22.3752,22.3507,22.3752,77531.1645
2006-04-05 11:35:00,27.34,27.34,27.28,27.28,101145.23158001417,22.3752,22.3752,22.3261,22.3261,101145.2316
2006-04-05 11:40:00,27.28,27.3,27.26,27.3,64457.281848586186,22.3261,22.3425,22.3097,22.3425,64457.2818
2006-04-05 11:45:00,27.29,27.37,27.28,27.35,641126.9889530758,22.3343,22.3998,22.3261,22.3834,641126.989
2006-04-05 11:50:00,27.34,27.38,27.34,27.37,40437.82304651869,22.3752,22.4079,22.3752,22.3998,40437.823
2006-04-05 11:55:00,27.37,27.4,27.36,27.4,47633.525894395454,22.3998,22.4243,22.3916,22.4243,47633.5259
2006-04-05 12:00:00,27.4,27.42,27.38,27.42,90402.35127191649,22.4243,22.4407,22.4079,22.4407,90402.3513
2006-04-05 12:05:00,27.42,27.46,27.41,27.43,95267.05178879092,22.4407,22.4734,22.4325,22.4489,95267.0518
2006-04-05 12:10:00,27.43,27.44,27.4,27.41,66382.89246984899,22.4489,22.457,22.4243,22.4325,66382.8925
2006-04-05 12:15:00,27.42,27.43,27.4,27.42,21587.10854363028,22.4407,22.4489,22.4243,22.4407,21587.1085
2006-04-05 12:20:00,27.42,27.44,27.42,27.43,30404.378230465183,22.4407,22.457,22.4407,22.4489,30404.3782
2006-04-05 12:25:00,27.43,27.43,27.4,27.4,72058.37640620249,22.4489,22.4489,22.4243,22.4243,72058.3764
2006-04-05 12:30:00,27.41,27.42,27.4,27.42,21181.716833890743,22.4325,22.4407,22.4243,22.4407,21181.7168
2006-04-05 12:35:00,27.41,27.42,27.41,27.41,9628.053106313975,22.4325,22.4407,22.4325,22.4325,9628.0531
2006-04-05 12:40:00,27.42,27.42,27.4,27.4,55031.92459714198,22.4407,22.4407,22.4243,22.4243,55031.9246
2006-04-05 12:45:00,27.4,27.44,27.4,27.42,91517.1784737002,22.4243,22.457,22.4243,22.4407,91517.1785
2006-04-05 12:50:00,27.42,27.45,27.41,27.44,50471.26786257221,22.4407,22.4652,22.4325,22.457,50471.2679
2006-04-05 12:55:00,27.43,27.49,27.41,27.48,50572.61579000708,22.4489,22.498,22.4325,22.4898,50572.6158
2006-04-05 13:00:00,27.48,27.51,27.44,27.45,111280.02432350256,22.4898,22.5143,22.457,22.4652,111280.0243
2006-04-05 13:05:00,27.46,27.51,27.44,27.44,264822.13438735175,22.4734,22.5143,22.457,22.457,264822.1344
2006-04-05 13:10:00,27.44,27.48,27.43,27.44,114827.2017837235,22.457,22.4898,22.4489,22.457,114827.2018
2006-04-05 13:15:00,27.44,27.45,27.43,27.43,102868.1463464072,22.457,22.4652,22.4489,22.4489,102868.1463
2006-04-05 13:20:00,27.43,27.44,27.43,27.43,27161.24455254889,22.4489,22.457,22.4489,22.4489,27161.2446
2006-04-05 13:25:00,27.44,27.48,27.43,27.47,205634.9447653795,22.457,22.4898,22.4489,22.4816,205634.9448
2006-04-05 13:30:00,27.46,27.47,27.45,27.46,13377.92642140468,22.4734,22.4816,22.4652,22.4734,13377.9264
2006-04-05 13:35:00,27.45,27.47,27.45,27.45,180804.7025438329,22.4652,22.4816,22.4652,22.4652,180804.7025
2006-04-05 13:40:00,27.45,27.46,27.44,27.44,17533.191446234923,22.4652,22.4734,22.457,22.457,17533.1914
2006-04-05 13:45:00,27.45,27.46,27.44,27.46,74085.33495490016,22.4652,22.4734,22.457,22.4734,74085.335
2006-04-05 13:50:00,27.46,27.48,27.45,27.46,99929.05645079556,22.4734,22.4898,22.4652,22.4734,99929.0565
2006-04-05 13:55:00,27.46,27.47,27.44,27.45,49863.1802979629,22.4734,22.4816,22.457,22.4652,49863.1803
2006-04-05 14:00:00,27.44,27.54,27.4,27.41,100537.14401540486,22.457,22.5389,22.4243,22.4325,100537.144
2006-04-05 14:05:00,27.41,27.46,27.4,27.46,41856.69403060707,22.4325,22.4734,22.4243,22.4734,41856.694
2006-04-05 14:10:00,27.45,27.48,27.44,27.44,74490.72666463969,22.4652,22.4898,22.457,22.457,74490.7267
2006-04-05 14:15:00,27.43,27.45,27.42,27.44,85943.04246478158,22.4489,22.4652,22.4407,22.457,85943.0425
2006-04-05 14:20:00,27.44,27.45,27.41,27.44,60302.01682375594,22.457,22.4652,22.4325,22.457,60302.0168
2006-04-05 14:25:00,27.43,27.46,27.43,27.43,249214.5535623796,22.4489,22.4734,22.4489,22.4489,249214.5536
2006-04-05 14:30:00,27.43,27.44,27.37,27.39,43072.86915982568,22.4489,22.457,22.3998,22.4161,43072.8692
2006-04-05 14:35:00,27.38,27.39,27.37,27.38,36383.905949123335,22.4079,22.4161,22.3998,22.4079,36383.9059
2006-04-05 14:40:00,27.38,27.41,27.38,27.4,51586.095064355926,22.4079,22.4325,22.4079,22.4243,51586.0951
2006-04-05 14:45:00,27.4,27.41,27.38,27.38,52396.878483835,22.4243,22.4325,22.4079,22.4079,52396.8785
2006-04-05 14:50:00,27.38,27.39,27.33,27.36,55234.62045201175,22.4079,22.4161,22.367,22.3916,55234.6205
2006-04-05 14:55:00,27.36,27.37,27.35,27.37,39627.03962703962,22.3916,22.3998,22.3834,22.3998,39627.0396
2006-04-05 15:00:00,27.37,27.37,27.33,27.34,69321.98236546062,22.3998,22.3998,22.367,22.3752,69321.9824
2006-04-05 15:05:00,27.34,27.35,27.33,27.34,290767.203810682,22.3752,22.3834,22.367,22.3752,290767.2038
2006-04-05 15:10:00,27.34,27.38,27.33,27.36,51282.05128205128,22.3752,22.4079,22.367,22.3916,51282.0513
2006-04-05 15:15:00,27.36,27.4,27.34,27.39,69220.63443802574,22.3916,22.4243,22.3752,22.4161,69220.6344
2006-04-05 15:20:00,27.4,27.44,27.4,27.42,72565.1160433769,22.4243,22.457,22.4243,22.4407,72565.116
2006-04-05 15:25:00,27.42,27.43,27.39,27.42,66990.98003445829,22.4407,22.4489,22.4161,22.4407,66990.98
2006-04-05 15:30:00,27.43,27.43,27.39,27.39,61518.19195297455,22.4489,22.4489,22.4161,22.4161,61518.192
2006-04-05 15:35:00,27.39,27.42,27.38,27.38,79659.47096381878,22.4161,22.4407,22.4079,22.4079,79659.471
2006-04-05 15:40:00,27.39,27.43,27.38,27.42,61923.58366271409,22.4161,22.4489,22.4079,22.4407,61923.5837
2006-04-05 15:45:00,27.41,27.42,27.34,27.37,125671.43001925608,22.4325,22.4407,22.3752,22.3998,125671.43
2006-04-05 15:50:00,27.38,27.4,27.36,27.37,158609.50643559336,22.4079,22.4243,22.3916,22.3998,158609.5064
2006-04-05 15:55:00,27.38,27.43,27.37,27.42,127597.04064051888,22.4079,22.4489,22.3998,22.4407,127597.0406
2006-04-06 09:30:00,27.31,27.41,27.31,27.37,165399.8175737306,22.3507,22.4325,22.3507,22.3998,165399.8176
2006-04-06 09:35:00,27.38,27.46,27.29,27.34,84828.21526299785,22.4079,22.4734,22.3343,22.3752,84828.2153
2006-04-06 09:40:00,27.35,27.37,27.31,27.36,192155.67041654,22.3834,22.3998,22.3507,22.3916,192155.6704
2006-04-06 09:45:00,27.35,27.38,27.32,27.33,128509.17198743284,22.3834,22.4079,22.3588,22.367,128509.172
2006-04-06 09:50:00,27.33,27.34,27.29,27.32,61822.2357352792,22.367,22.3752,22.3343,22.3588,61822.2357
2006-04-06 09:55:00,27.31,27.31,27.28,27.29,73882.6391000304,22.3507,22.3507,22.3261,22.3343,73882.6391
2006-04-06 10:00:00,27.29,27.33,27.29,27.32,83409.34427890948,22.3343,22.367,22.3343,22.3588,83409.3443
2006-04-06 10:05:00,27.32,27.32,27.24,27.27,80064.86267355831,22.3588,22.3588,22.2934,22.3179,80064.8627
2006-04-06 10:10:00,27.27,27.29,27.25,27.27,91213.13469139556,22.3179,22.3343,22.3015,22.3179,91213.1347
2006-04-06 10:15:00,27.27,27.27,27.22,27.22,60200.66889632106,22.3179,22.3179,22.277,22.277,60200.6689
2006-04-06 10:20:00,27.23,27.23,27.2,27.2,85334.95490017228,22.2852,22.2852,22.2606,22.2606,85334.9549
2006-04-06 10:25:00,27.2,27.21,27.17,27.18,65876.15283267456,22.2606,22.2688,22.2361,22.2443,65876.1528
2006-04-06 10:30:00,27.18,27.19,27.13,27.13,103881.62562075604,22.2443,22.2524,22.2033,22.2033,103881.6256
2006-04-06 10:35:00,27.13,27.15,27.12,27.15,68105.807236242,22.2033,22.2197,22.1952,22.2197,68105.8072
2006-04-06 10:40:00,27.15,27.16,27.13,27.16,55437.31630688151,22.2197,22.2279,22.2033,22.2279,55437.3163
2006-04-06 10:45:00,27.15,27.17,27.13,27.14,50167.22408026755,22.2197,22.2361,22.2033,22.2115,50167.2241
2006-04-06 10:50:00,27.14,27.23,27.14,27.2,96077.83520826996,22.2115,22.2852,22.2115,22.2606,96077.8352
2006-04-06 10:55:00,27.19,27.23,27.18,27.22,57362.92692814431,22.2524,22.2852,22.2443,22.277,57362.9269
2006-04-06 11:00:00,27.22,27.23,27.17,27.17,51788.79091922569,22.277,22.2852,22.2361,22.2361,51788.7909
2006-04-06 11:05:00,27.16,27.19,27.15,27.19,54525.18495996756,22.2279,22.2524,22.2197,22.2524,54525.185
2006-04-06 11:10:00,27.19,27.23,27.19,27.21,29492.246883551223,22.2524,22.2852,22.2524,22.2688,29492.2469
2006-04-06 11:15:00,27.21,27.21,27.19,27.2,39120.2999898652,22.2688,22.2688,22.2524,22.2606,39120.3
2006-04-06 11:20:00,27.19,27.2,27.15,27.16,51788.79091922569,22.2524,22.2606,22.2197,22.2279,51788.7909
2006-04-06 11:25:00,27.15,27.16,27.13,27.13,64761.32563089084,22.2197,22.2279,22.2033,22.2033,64761.3256
2006-04-06 11:30:00,27.14,27.14,27.1,27.1,32634.03263403263,22.2115,22.2115,22.1788,22.1788,32634.0326
2006-04-06 11:35:00,27.11,27.12,27.1,27.11,61822.2357352792,22.187,22.1952,22.1788,22.187,61822.2357
2006-04-06 11:40:00,27.1,27.16,27.1,27.1,43275.56501469544,22.1788,22.2279,22.1788,22.1788,43275.565
2006-04-06 11:45:00,27.11,27.11,27.08,27.09,46822.742474916384,22.187,22.187,22.1624,22.1706,46822.7425
2006-04-06 11:50:00,27.08,27.09,27.04,27.07,124151.21110773284,22.1624,22.1706,22.1297,22.1542,124151.2111
2006-04-06 11:55:00,27.08,27.08,27.04,27.05,81179.68987534204,22.1624,22.1624,22.1297,22.1379,81179.6899
2006-04-06 12:00:00,27.05,27.07,27.05,27.07,128509.17198743284,22.1379,22.1542,22.1379,22.1542,128509.172
2006-04-06 12:05:00,27.07,27.16,27.06,27.15,146549.1030708422,22.1542,22.2279,22.1461,22.2197,146549.1031
2006-04-06 12:10:00,27.16,27.16,27.09,27.1,41349.95439343265,22.2279,22.2279,22.1706,22.1788,41349.9544
2006-04-06 12:15:00,27.09,27.13,27.08,27.13,89794.26370730717,22.1706,22.2033,22.1624,22.2033,89794.2637
2006-04-06 12:20:00,27.13,27.13,27.11,27.11,80470.25438329786,22.2033,22.2033,22.187,22.187,80470.2544
2006-04-06 12:25:00,27.1,27.12,27.05,27.08,133069.82872200262,22.1788,22.1952,22.1379,22.1624,133069.8287
2006-04-06 12:30:00,27.07,27.08,27.05,27.06,44593.08807134893,22.1542,22.1624,22.1379,22.1461,44593.0881
2006-04-06 12:35:00,27.06,27.06,27.02,27.03,89895.61163474206,22.1461,22.1461,22.1133,22.1215,89895.6116
2006-04-06 12:40:00,27.03,27.08,27.03,27.08,128103.7802776933,22.1215,22.1624,22.1215,22.1624,128103.7803
2006-04-06 12:45:00,27.06,27.07,27.05,27.06,21992.500253369813,22.1461,22.1542,22.1379,22.1461,21992.5003
2006-04-06 12:50:00,27.06,27.08,27.06,27.08,86449.782101956,22.1461,22.1624,22.1461,22.1624,86449.7821
2006-04-06 12:55:00,27.08,27.09,27.08,27.09,76416.3372859025,22.1624,22.1706,22.1624,22.1706,76416.3373
2006-04-06 13:00:00,27.09,27.11,27.08,27.08,141583.05462653286,22.1706,22.187,22.1624,22.1624,141583.0546
2006-04-06 13:05:00,27.08,27.09,27.07,27.07,36485.25387655822,22.1624,22.1706,22.1542,22.1542,36485.2539
2006-04-06 13:10:00,27.07,27.09,27.06,27.09,52802.270193574535,22.1542,22.1706,22.1461,22.1706,52802.2702
2006-04-06 13:15:00,27.08,27.13,27.08,27.11,80368.90645586296,22.1624,22.2033,22.1624,22.187,80368.9065
2006-04-06 13:20:00,27.11,27.17,27.1,27.16,39728.3875544745,22.187,22.2361,22.1788,22.2279,39728.3876
2006-04-06 13:25:00,27.16,27.17,27.15,27.17,20168.237559541903,22.2279,22.2361,22.2197,22.2361,20168.2376
2006-04-06 13:30:00,27.17,27.23,27.17,27.23,58376.40620249315,22.2361,22.2852,22.2361,22.2852,58376.4062
2006-04-06 13:35:00,27.23,27.24,27.22,27.23,66281.54454241409,22.2852,22.2934,22.277,22.2852,66281.5445
2006-04-06 13:40:00,27.23,27.29,27.21,27.25,132056.34944765377,22.2852,22.3343,22.2688,22.3015,132056.3494
2006-04-06 13:45:00,27.25,27.3,27.21,27.28,84017.43184351879,22.3015,22.3425,22.2688,22.3261,84017.4318
2006-04-06 13:50:00,27.28,27.29,27.27,27.29,45403.871490828,22.3261,22.3343,22.3179,22.3343,45403.8715
2006-04-06 13:55:00,27.29,27.33,27.29,27.29,56856.18729096989,22.3343,22.367,22.3343,22.3343,56856.1873
2006-04-06 14:00:00,27.29,27.3,27.26,27.26,59997.973041451296,22.3343,22.3425,22.3097,22.3097,59997.973
2006-04-06 14:05:00,27.25,27.27,27.22,27.27,47532.17796696057,22.3015,22.3179,22.277,22.3179,47532.178
2006-04-06 14:10:00,27.27,27.31,27.27,27.3,49153.74480591871,22.3179,22.3507,22.3179,22.3425,49153.7448
2006-04-06 14:15:00,27.31,27.35,27.3,27.34,87361.91344886995,22.3507,22.3834,22.3425,22.3752,87361.9134
2006-04-06 14:20:00,27.34,27.36,27.31,27.32,94456.26836931185,22.3752,22.3916,22.3507,22.3588,94456.2684
2006-04-06 14:25:00,27.32,27.34,27.3,27.3,25032.93807641633,22.3588,22.3752,22.3425,22.3425,25032.9381
2006-04-06 14:30:00,27.31,27.32,27.23,27.26,131245.5660281747,22.3507,22.3588,22.2852,22.3097,131245.566
2006-04-06 14:35:00,27.25,27.26,27.21,27.21,109151.71784737,22.3015,22.3097,22.2688,22.2688,109151.7178
2006-04-06 14:40:00,27.21,27.31,27.2,27.28,46822.742474916384,22.2688,22.3507,22.2606,22.3261,46822.7425
2006-04-06 14:45:00,27.29,27.29,27.22,27.23,56957.53521840477,22.3343,22.3343,22.277,22.2852,56957.5352
2006-04-06 14:50:00,27.23,27.25,27.21,27.25,31417.857504814023,22.2852,22.3015,22.2688,22.3015,31417.8575
2006-04-06 14:55:00,27.25,27.28,27.23,27.24,40437.82304651869,22.3015,22.3261,22.2852,22.2934,40437.823
2006-04-06 15:00:00,27.25,27.26,27.21,27.23,101753.31914462349,22.3015,22.3097,22.2688,22.2852,101753.3191
2006-04-06 15:05:00,27.23,27.26,27.22,27.23,51890.13884666058,22.2852,22.3097,22.277,22.2852,51890.1388
2006-04-06 15:10:00,27.24,27.27,27.22,27.26,60302.01682375594,22.2934,22.3179,22.277,22.3097,60302.0168
2006-04-06 15:15:00,27.27,27.27,27.23,27.27,58680.4499847978,22.3179,22.3179,22.2852,22.3179,58680.45
2006-04-06 15:20:00,27.28,27.31,27.27,27.3,41451.30232086753,22.3261,22.3507,22.3179,22.3425,41451.3023
2006-04-06 15:25:00,27.3,27.31,27.28,27.28,50268.57200770243,22.3425,22.3507,22.3261,22.3261,50268.572
2006-04-06 15:30:00,27.29,27.29,27.23,27.27,185061.31549609808,22.3343,22.3343,22.2852,22.3179,185061.3155
2006-04-06 15:35:00,27.27,27.3,27.25,27.29,94760.31215161648,22.3179,22.3425,22.3015,22.3343,94760.3122
2006-04-06 15:40:00,27.29,27.31,27.29,27.29,82395.86500456065,22.3343,22.3507,22.3343,22.3343,82395.865
2006-04-06 15:45:00,27.29,27.33,27.29,27.33,62835.715009628046,22.3343,22.367,22.3343,22.367,62835.715
2006-04-06 15:50:00,27.32,27.33,27.27,27.29,122529.64426877467,22.3588,22.367,22.3179,22.3343,122529.6443
2006-04-06 15:55:00,27.29,27.31,27.27,27.31,135502.1789804398,22.3343,22.3507,22.3179,22.3507,135502.179
2006-04-07 09:30:00,27.38,27.41,27.33,27.4,159420.28985507245,22.4079,22.4325,22.367,22.4243,159420.2899
2006-04-07 09:35:00,27.4,27.56,27.37,27.55,91719.87432856996,22.4243,22.5553,22.3998,22.5471,91719.8743
2006-04-07 09:40:00,27.55,27.59,27.53,27.56,86551.13002939089,22.5471,22.5798,22.5307,22.5553,86551.13
2006-04-07 09:45:00,27.56,27.62,27.55,27.62,54322.48910509779,22.5553,22.6044,22.5471,22.6044,54322.4891
2006-04-07 09:50:00,27.61,27.63,27.57,27.6,76213.64143103272,22.5962,22.6125,22.5634,22.588,76213.6414
2006-04-07 09:55:00,27.6,27.61,27.48,27.51,106618.0196614979,22.588,22.5962,22.4898,22.5143,106618.0197
2006-04-07 10:00:00,27.51,27.53,27.47,27.47,66585.58832471874,22.5143,22.5307,22.4816,22.4816,66585.5883
2006-04-07 10:05:00,27.46,27.47,27.42,27.44,115029.89763859328,22.4734,22.4816,22.4407,22.457,115029.8976
2006-04-07 10:10:00,27.44,27.47,27.43,27.44,52802.270193574535,22.457,22.4816,22.4489,22.457,52802.2702
2006-04-07 10:15:00,27.44,27.44,27.38,27.39,102766.79841897232,22.457,22.457,22.4079,22.4161,102766.7984
2006-04-07 10:20:00,27.39,27.39,27.27,27.28,110975.98054119792,22.4161,22.4161,22.3179,22.3261,110975.9805
2006-04-07 10:25:00,27.26,27.3,27.25,27.27,83814.73598864902,22.3097,22.3425,22.3015,22.3179,83814.736
2006-04-07 10:30:00,27.28,27.29,27.26,27.28,52092.83470153034,22.3261,22.3343,22.3097,22.3261,52092.8347
2006-04-07 10:35:00,27.27,27.29,27.24,27.25,86956.52173913042,22.3179,22.3343,22.2934,22.3015,86956.5217
2006-04-07 10:40:00,27.26,27.26,27.18,27.19,138643.96473092123,22.3097,22.3097,22.2443,22.2524,138643.9647
2006-04-07 10:45:00,27.19,27.2,27.13,27.18,148170.66990980032,22.2524,22.2606,22.2033,22.2443,148170.6699
2006-04-07 10:50:00,27.18,27.2,27.15,27.16,126583.56136617003,22.2443,22.2606,22.2197,22.2279,126583.5614
2006-04-07 10:55:00,27.16,27.19,27.14,27.18,63950.54221141177,22.2279,22.2524,22.2115,22.2443,63950.5422
2006-04-07 11:00:00,27.19,27.2,27.16,27.2,69017.93858315596,22.2524,22.2606,22.2279,22.2606,69017.9386
2006-04-07 11:05:00,27.19,27.23,27.17,27.22,67599.06759906758,22.2524,22.2852,22.2361,22.277,67599.0676
2006-04-07 11:10:00,27.22,27.25,27.2,27.24,197020.3709334144,22.277,22.3015,22.2606,22.2934,197020.3709
2006-04-07 11:15:00,27.24,27.32,27.24,27.32,153846.1538461538,22.2934,22.3588,22.2934,22.3588,153846.1538
2006-04-07 11:20:00,27.31,27.33,27.26,27.28,75605.55386642342,22.3507,22.367,22.3097,22.3261,75605.5539
2006-04-07 11:25:00,27.28,27.28,27.19,27.22,66585.58832471874,22.3261,22.3261,22.2524,22.277,66585.5883
2006-04-07 11:30:00,27.23,27.23,27.16,27.18,73375.89946285597,22.2852,22.2852,22.2279,22.2443,73375.8995
2006-04-07 11:35:00,27.18,27.18,27.11,27.14,54221.14117766291,22.2443,22.2443,22.187,22.2115,54221.1412
2006-04-07 11:40:00,27.14,27.14,27.07,27.09,54119.79325022802,22.2115,22.2115,22.1542,22.1706,54119.7933
2006-04-07 11:45:00,27.08,27.08,27.01,27.03,115739.33313063746,22.1624,22.1624,22.1051,22.1215,115739.3331
2006-04-07 11:50:00,27.04,27.1,27.03,27.09,48241.61345900476,22.1297,22.1788,22.1215,22.1706,48241.6135
2006-04-07 11:55:00,27.09,27.12,27.07,27.07,49255.0927333536,22.1706,22.1952,22.1542,22.1542,49255.0927
2006-04-07 12:00:00,27.07,27.08,27.06,27.08,33242.12019864193,22.1542,22.1624,22.1461,22.1624,33242.1202
2006-04-07 12:05:00,27.08,27.09,27.07,27.08,20370.93341441168,22.1624,22.1706,22.1542,22.1624,20370.9334
2006-04-07 12:10:00,27.08,27.08,27.05,27.07,63545.15050167223,22.1624,22.1624,22.1379,22.1542,63545.1505
2006-04-07 12:15:00,27.07,27.09,27.07,27.07,33850.20776325124,22.1542,22.1706,22.1542,22.1542,33850.2078
2006-04-07 12:20:00,27.07,27.09,27.06,27.08,62126.279517583855,22.1542,22.1706,22.1461,22.1624,62126.2795
2006-04-07 12:25:00,27.08,27.12,27.08,27.1,53815.74946792337,22.1624,22.1952,22.1624,22.1788,53815.7495
2006-04-07 12:30:00,27.1,27.12,27.1,27.11,27566.63626228843,22.1788,22.1952,22.1788,22.187,27566.6363
2006-04-07 12:35:00,27.11,27.11,27.06,27.08,76619.03314077226,22.187,22.187,22.1461,22.1624,76619.0331
2006-04-07 12:40:00,27.08,27.08,27.06,27.08,25134.28600385121,22.1624,22.1624,22.1461,22.1624,25134.286
2006-04-07 12:45:00,27.08,27.08,27.07,27.08,31113.81372250937,22.1624,22.1624,22.1542,22.1624,31113.8137
2006-04-07 12:50:00,27.08,27.1,27.07,27.08,46924.09040235126,22.1624,22.1788,22.1542,22.1624,46924.0904
2006-04-07 12:55:00,27.07,27.08,27.07,27.08,29593.59481098611,22.1542,22.1624,22.1542,22.1624,29593.5948
2006-04-07 13:00:00,27.08,27.08,27.06,27.08,48444.309313874524,22.1624,22.1624,22.1461,22.1624,48444.3093
2006-04-07 13:05:00,27.08,27.12,27.08,27.12,27667.98418972332,22.1624,22.1952,22.1624,22.1952,27667.9842
2006-04-07 13:10:00,27.13,27.14,27.11,27.14,46518.69869261173,22.2033,22.2115,22.187,22.2115,46518.6987
2006-04-07 13:15:00,27.14,27.18,27.13,27.18,81179.68987534204,22.2115,22.2443,22.2033,22.2443,81179.6899
2006-04-07 13:20:00,27.18,27.18,27.1,27.1,104489.71318536534,22.2443,22.2443,22.1788,22.1788,104489.7132
2006-04-07 13:25:00,27.1,27.17,27.09,27.14,53917.09739535826,22.1788,22.2361,22.1706,22.2115,53917.0974
2006-04-07 13:30:00,27.13,27.15,27.12,27.13,26958.54869767913,22.2033,22.2197,22.1952,22.2033,26958.5487
2006-04-07 13:35:00,27.15,27.15,27.09,27.13,89692.91577987229,22.2197,22.2197,22.1706,22.2033,89692.9158
2006-04-07 13:40:00,27.12,27.13,27.09,27.1,42059.389885476834,22.1952,22.2033,22.1706,22.1788,42059.3899
2006-04-07 13:45:00,27.1,27.12,27.08,27.08,28478.767609202387,22.1788,22.1952,22.1624,22.1624,28478.7676
2006-04-07 13:50:00,27.09,27.12,27.08,27.12,15202.189115232592,22.1706,22.1952,22.1624,22.1952,15202.1891
2006-04-07 13:55:00,27.12,27.14,27.1,27.13,88375.3927232188,22.1952,22.2115,22.1788,22.2033,88375.3927
2006-04-07 14:00:00,27.13,27.17,27.12,27.17,29188.20310124657,22.2033,22.2361,22.1952,22.2361,29188.2031
2006-04-07 14:05:00,27.17,27.18,27.13,27.17,47430.83003952568,22.2361,22.2443,22.2033,22.2361,47430.83
2006-04-07 14:10:00,27.16,27.16,27.12,27.13,39221.64791730008,22.2279,22.2279,22.1952,22.2033,39221.6479
2006-04-07 14:15:00,27.12,27.16,27.08,27.12,63443.80257423734,22.1952,22.2279,22.1624,22.1952,63443.8026
2006-04-07 14:20:00,27.12,27.15,27.1,27.13,35775.81838451403,22.1952,22.2197,22.1788,22.2033,35775.8184
2006-04-07 14:25:00,27.14,27.14,27.09,27.11,26755.85284280936,22.2115,22.2115,22.1706,22.187,26755.8528
2006-04-07 14:30:00,27.11,27.14,27.1,27.13,30607.07408533495,22.187,22.2115,22.1788,22.2033,30607.0741
2006-04-07 14:35:00,27.13,27.15,27.12,27.15,26654.50491537448,22.2033,22.2197,22.1952,22.2197,26654.5049
2006-04-07 14:40:00,27.15,27.22,27.15,27.16,69321.98236546062,22.2197,22.277,22.2197,22.2279,69321.9824
2006-04-07 14:45:00,27.18,27.21,27.17,27.21,26147.76527820005,22.2443,22.2688,22.2361,22.2688,26147.7653
2006-04-07 14:50:00,27.21,27.23,27.13,27.13,50572.61579000708,22.2688,22.2852,22.2033,22.2033,50572.6158
2006-04-07 14:55:00,27.14,27.19,27.12,27.13,56653.49143610012,22.2115,22.2524,22.1952,22.2033,56653.4914
2006-04-07 15:00:00,27.12,27.13,27.08,27.1,53106.31397587919,22.1952,22.2033,22.1624,22.1788,53106.314
2006-04-07 15:05:00,27.1,27.2,27.09,27.19,71754.33262389783,22.1788,22.2606,22.1706,22.2524,71754.3326
2006-04-07 15:10:00,27.19,27.2,27.16,27.18,50876.659572311735,22.2524,22.2606,22.2279,22.2443,50876.6596
2006-04-07 15:15:00,27.18,27.18,27.13,27.13,47633.525894395454,22.2443,22.2443,22.2033,22.2033,47633.5259
2006-04-07 15:20:00,27.13,27.14,27.09,27.13,76416.3372859025,22.2033,22.2115,22.1706,22.2033,76416.3373
2006-04-07 15:25:00,27.13,27.14,27.09,27.09,86247.08624708623,22.2033,22.2115,22.1706,22.1706,86247.0862
2006-04-07 15:30:00,27.1,27.17,27.08,27.15,51282.05128205128,22.1788,22.2361,22.1624,22.2197,51282.0513
2006-04-07 15:35:00,27.15,27.15,27.12,27.14,54525.18495996756,22.2197,22.2197,22.1952,22.2115,54525.185
2006-04-07 15:40:00,27.13,27.17,27.11,27.17,133475.22043174214,22.2033,22.2361,22.187,22.2361,133475.2204
2006-04-07 15:45:00,27.18,27.18,27.13,27.17,71450.28884159318,22.2443,22.2443,22.2033,22.2361,71450.2888
2006-04-07 15:50:00,27.17,27.18,27.12,27.13,96888.61862774903,22.2361,22.2443,22.1952,22.2033,96888.6186
2006-04-07 15:55:00,27.13,27.17,27.11,27.17,160737.81291172592,22.2033,22.2361,22.187,22.2361,160737.8129
2006-04-10 09:30:00,27.18,27.33,27.18,27.18,141380.3587716631,22.2443,22.367,22.2443,22.2443,141380.3588
2006-04-10 09:35:00,27.2,27.29,27.18,27.28,62633.01915475827,22.2606,22.3343,22.2443,22.3261,62633.0192
2006-04-10 09:40:00,27.28,27.3,27.24,27.29,71754.33262389783,22.3261,22.3425,22.2934,22.3343,71754.3326
2006-04-10 09:45:00,27.28,27.31,27.27,27.3,111482.72017837231,22.3261,22.3507,22.3179,22.3425,111482.7202
2006-04-10 09:50:00,27.3,27.45,27.29,27.43,98206.14168440254,22.3425,22.4652,22.3343,22.4489,98206.1417
2006-04-10 09:55:00,27.44,27.48,27.38,27.44,94050.8766595723,22.457,22.4898,22.4079,22.457,94050.8767
2006-04-10 10:00:00,27.44,27.5,27.41,27.5,118881.11888111886,22.457,22.5061,22.4325,22.5061,118881.1189
2006-04-10 10:05:00,27.5,27.56,27.48,27.54,83713.38806121414,22.5061,22.5553,22.4898,22.5389,83713.3881
2006-04-10 10:10:00,27.54,27.58,27.51,27.51,80976.99402047227,22.5389,22.5716,22.5143,22.5143,80976.994
2006-04-10 10:15:00,27.51,27.53,27.49,27.51,92733.3536029188,22.5143,22.5307,22.498,22.5143,92733.3536
2006-04-10 10:20:00,27.51,27.54,27.48,27.51,166920.03648525386,22.5143,22.5389,22.4898,22.5143,166920.0365
2006-04-10 10:25:00,27.51,27.52,27.49,27.51,55842.70801662105,22.5143,22.5225,22.498,22.5143,55842.708
2006-04-10 10:30:00,27.51,27.53,27.49,27.49,110773.28468632814,22.5143,22.5307,22.498,22.498,110773.2847
2006-04-10 10:35:00,27.48,27.53,27.46,27.51,59997.973041451296,22.4898,22.5307,22.4734,22.5143,59997.973
2006-04-10 10:40:00,27.51,27.53,27.5,27.52,63849.19428397688,22.5143,22.5307,22.5061,22.5225,63849.1943
2006-04-10 10:45:00,27.52,27.54,27.51,27.54,84625.5194081281,22.5225,22.5389,22.5143,22.5389,84625.5194
2006-04-10 10:50:00,27.55,27.58,27.54,27.55,71855.68055133271,22.5471,22.5716,22.5389,22.5471,71855.6806
2006-04-10 10:55:00,27.54,27.55,27.52,27.53,33343.46812607682,22.5389,22.5471,22.5225,22.5307,33343.4681
2006-04-10 11:00:00,27.53,27.54,27.51,27.52,44390.392216479166,22.5307,22.5389,22.5143,22.5225,44390.3922
2006-04-10 11:05:00,27.52,27.58,27.51,27.52,42262.0857403466,22.5225,22.5716,22.5143,22.5225,42262.0857
2006-04-10 11:10:00,27.53,27.59,27.53,27.58,58072.362420188496,22.5307,22.5798,22.5307,22.5716,58072.3624
2006-04-10 11:15:00,27.58,27.61,27.58,27.61,48444.309313874524,22.5716,22.5962,22.5716,22.5962,48444.3093
2006-04-10 11:20:00,27.61,27.63,27.6,27.61,111584.06810580722,22.5962,22.6125,22.588,22.5962,111584.0681
2006-04-10 11:25:00,27.61,27.61,27.59,27.61,34863.68703760007,22.5962,22.5962,22.5798,22.5962,34863.687
2006-04-10 11:30:00,27.6,27.62,27.59,27.62,45403.871490828,22.588,22.6044,22.5798,22.6044,45403.8715
2006-04-10 11:35:00,27.62,27.62,27.6,27.61,40539.17097395357,22.6044,22.6044,22.588,22.5962,40539.171
2006-04-10 11:40:00,27.61,27.62,27.58,27.62,51788.79091922569,22.5962,22.6044,22.5716,22.6044,51788.7909
2006-04-10 11:45:00,27.62,27.62,27.59,27.6,29188.20310124657,22.6044,22.6044,22.5798,22.588,29188.2031
2006-04-10 11:50:00,27.59,27.61,27.56,27.56,28985.50724637681,22.5798,22.5962,22.5553,22.5553,28985.5072
2006-04-10 11:55:00,27.57,27.58,27.55,27.58,37802.77693321171,22.5634,22.5716,22.5471,22.5716,37802.7769
2006-04-10 12:00:00,27.58,27.61,27.57,27.61,32431.336779162863,22.5716,22.5962,22.5634,22.5962,32431.3368
2006-04-10 12:05:00,27.6,27.63,27.59,27.6,161953.98804094453,22.588,22.6125,22.5798,22.588,161953.988
2006-04-10 12:10:00,27.6,27.63,27.59,27.62,48748.35309617918,22.588,22.6125,22.5798,22.6044,48748.3531
2006-04-10 12:15:00,27.63,27.63,27.61,27.62,44593.08807134893,22.6125,22.6125,22.5962,22.6044,44593.0881
2006-04-10 12:20:00,27.62,27.63,27.61,27.63,34762.339110165194,22.6044,22.6125,22.5962,22.6125,34762.3391
2006-04-10 12:25:00,27.63,27.63,27.6,27.61,32228.640924293093,22.6125,22.6125,22.588,22.5962,32228.6409
2006-04-10 12:30:00,27.61,27.63,27.59,27.59,29998.986520725648,22.5962,22.6125,22.5798,22.5798,29998.9865
2006-04-10 12:35:00,27.6,27.61,27.58,27.59,28174.72382689773,22.588,22.5962,22.5716,22.5798,28174.7238
2006-04-10 12:40:00,27.57,27.59,27.56,27.56,49153.74480591871,22.5634,22.5798,22.5553,22.5553,49153.7448
2006-04-10 12:45:00,27.56,27.56,27.52,27.53,38005.47278808148,22.5553,22.5553,22.5225,22.5307,38005.4728
2006-04-10 12:50:00,27.53,27.53,27.5,27.5,48545.65724130941,22.5307,22.5307,22.5061,22.5061,48545.6572
2006-04-10 12:55:00,27.49,27.54,27.49,27.53,30809.76994020472,22.498,22.5389,22.498,22.5307,30809.7699
2006-04-10 13:00:00,27.53,27.53,27.51,27.51,23208.675382588423,22.5307,22.5307,22.5143,22.5143,23208.6754
2006-04-10 13:05:00,27.52,27.52,27.49,27.5,28377.419681767504,22.5225,22.5225,22.498,22.5061,28377.4197
2006-04-10 13:10:00,27.49,27.51,27.47,27.48,87970.00101347925,22.498,22.5143,22.4816,22.4898,87970.001
2006-04-10 13:15:00,27.49,27.49,27.47,27.48,97598.05411979325,22.498,22.498,22.4816,22.4898,97598.0541
2006-04-10 13:20:00,27.48,27.49,27.47,27.48,57362.92692814431,22.4898,22.498,22.4816,22.4898,57362.9269
2006-04-10 13:25:00,27.48,27.5,27.48,27.5,82902.60464173506,22.4898,22.5061,22.4898,22.5061,82902.6046
2006-04-10 13:30:00,27.49,27.52,27.49,27.49,36890.64558629775,22.498,22.5225,22.498,22.498,36890.6456
2006-04-10 13:35:00,27.49,27.51,27.48,27.49,52599.57433870476,22.498,22.5143,22.4898,22.498,52599.5743
2006-04-10 13:40:00,27.49,27.55,27.49,27.52,131245.5660281747,22.498,22.5471,22.498,22.5225,131245.566
2006-04-10 13:45:00,27.52,27.53,27.51,27.53,91922.57018343972,22.5225,22.5307,22.5143,22.5307,91922.5702
2006-04-10 13:50:00,27.53,27.53,27.52,27.52,57565.62278301408,22.5307,22.5307,22.5225,22.5225,57565.6228
2006-04-10 13:55:00,27.52,27.52,27.48,27.48,63038.41086449781,22.5225,22.5225,22.4898,22.4898,63038.4109
2006-04-10 14:00:00,27.48,27.5,27.48,27.49,39627.03962703962,22.4898,22.5061,22.4898,22.498,39627.0396
2006-04-10 14:05:00,27.5,27.52,27.49,27.49,72970.50775311644,22.5061,22.5225,22.498,22.498,72970.5078
2006-04-10 14:10:00,27.5,27.51,27.48,27.48,98206.14168440254,22.5061,22.5143,22.4898,22.4898,98206.1417
2006-04-10 14:15:00,27.48,27.5,27.47,27.48,125266.03830951656,22.4898,22.5061,22.4816,22.4898,125266.0383
2006-04-10 14:20:00,27.49,27.49,27.47,27.47,50167.22408026755,22.498,22.498,22.4816,22.4816,50167.2241
2006-04-10 14:25:00,27.48,27.49,27.43,27.44,79558.1230363839,22.4898,22.498,22.4489,22.457,79558.123
2006-04-10 14:30:00,27.43,27.46,27.43,27.46,101145.23158001417,22.4489,22.4734,22.4489,22.4734,101145.2316
2006-04-10 14:35:00,27.47,27.47,27.42,27.43,52700.92226613965,22.4816,22.4816,22.4407,22.4489,52700.9223
2006-04-10 14:40:00,27.43,27.46,27.42,27.45,54930.57666970709,22.4489,22.4734,22.4407,22.4652,54930.5767
2006-04-10 14:45:00,27.45,27.49,27.43,27.44,111077.3284686328,22.4652,22.498,22.4489,22.457,111077.3285
2006-04-10 14:50:00,27.43,27.45,27.4,27.45,91821.22225600484,22.4489,22.4652,22.4243,22.4652,91821.2223
2006-04-10 14:55:00,27.45,27.48,27.44,27.48,61011.45231580013,22.4652,22.4898,22.457,22.4898,61011.4523
2006-04-10 15:00:00,27.48,27.48,27.43,27.43,78443.29583460017,22.4898,22.4898,22.4489,22.4489,78443.2958
2006-04-10 15:05:00,27.44,27.45,27.41,27.42,104388.36525793046,22.457,22.4652,22.4325,22.4407,104388.3653
2006-04-10 15:10:00,27.42,27.44,27.42,27.43,61923.58366271409,22.4407,22.457,22.4407,22.4489,61923.5837
2006-04-10 15:15:00,27.44,27.44,27.42,27.42,535319.752711057,22.457,22.457,22.4407,22.4407,535319.7527
2006-04-10 15:20:00,27.42,27.43,27.4,27.42,49153.74480591871,22.4407,22.4489,22.4243,22.4407,49153.7448
2006-04-10 15:25:00,27.42,27.43,27.41,27.43,52194.18262896523,22.4407,22.4489,22.4325,22.4489,52194.1826
2006-04-10 15:30:00,27.43,27.45,27.42,27.43,67497.7196716327,22.4489,22.4652,22.4407,22.4489,67497.7197
2006-04-10 15:35:00,27.43,27.45,27.42,27.42,106922.06344380256,22.4489,22.4652,22.4407,22.4407,106922.0634
2006-04-10 15:40:00,27.42,27.43,27.4,27.43,91010.43883652578,22.4407,22.4489,22.4243,22.4489,91010.4388
2006-04-10 15:45:00,27.43,27.44,27.4,27.41,210803.6890645586,22.4489,22.457,22.4243,22.4325,210803.6891
2006-04-10 15:50:00,27.4,27.44,27.4,27.43,144623.49244957938,22.4243,22.457,22.4243,22.4489,144623.4924
2006-04-10 15:55:00,27.43,27.44,27.41,27.41,146447.7551434073,22.4489,22.457,22.4325,22.4325,146447.7551
2006-04-11 09:30:00,27.44,27.51,27.44,27.47,200060.8087564609,22.457,22.5143,22.457,22.4816,200060.8088
2006-04-11 09:35:00,27.47,27.57,27.46,27.52,118273.03131650956,22.4816,22.5634,22.4734,22.5225,118273.0313
2006-04-11 09:40:00,27.52,27.59,27.51,27.59,110975.98054119792,22.5225,22.5798,22.5143,22.5798,110975.9805
2006-04-11 09:45:00,27.58,27.64,27.58,27.58,194385.3248201074,22.5716,22.6207,22.5716,22.5716,194385.3248
2006-04-11 09:50:00,27.58,27.63,27.56,27.63,63241.10671936758,22.5716,22.6125,22.5553,22.6125,63241.1067
2006-04-11 09:55:00,27.62,27.63,27.58,27.6,72463.76811594202,22.6044,22.6125,22.5716,22.588,72463.7681
2006-04-11 10:00:00,27.59,27.6,27.55,27.55,54829.228742272215,22.5798,22.588,22.5471,22.5471,54829.2287
2006-04-11 10:05:00,27.55,27.6,27.53,27.6,74693.42251950946,22.5471,22.588,22.5307,22.588,74693.4225
2006-04-11 10:10:00,27.61,27.68,27.6,27.66,108340.93442789093,22.5962,22.6535,22.588,22.6371,108340.9344
2006-04-11 10:15:00,27.66,27.68,27.63,27.64,94354.92044187697,22.6371,22.6535,22.6125,22.6207,94354.9204
2006-04-11 10:20:00,27.64,27.66,27.46,27.52,188912.5367386237,22.6207,22.6371,22.4734,22.5225,188912.5367
2006-04-11 10:25:00,27.53,27.59,27.53,27.53,54525.18495996756,22.5307,22.5798,22.5307,22.5307,54525.185
2006-04-11 10:30:00,27.52,27.54,27.47,27.53,77632.51241512109,22.5225,22.5389,22.4816,22.5307,77632.5124
2006-04-11 10:35:00,27.53,27.56,27.53,27.53,52092.83470153034,22.5307,22.5553,22.5307,22.5307,52092.8347
2006-04-11 10:40:00,27.53,27.54,27.49,27.51,82091.821222256,22.5307,22.5389,22.498,22.5143,82091.8212
2006-04-11 10:45:00,27.52,27.55,27.49,27.53,59896.62511401641,22.5225,22.5471,22.498,22.5307,59896.6251
2006-04-11 10:50:00,27.53,27.56,27.52,27.55,32532.684706597745,22.5307,22.5553,22.5225,22.5471,32532.6847
2006-04-11 10:55:00,27.55,27.56,27.53,27.54,54525.18495996756,22.5471,22.5553,22.5307,22.5389,54525.185
2006-04-11 11:00:00,27.54,27.54,27.5,27.5,53511.70568561872,22.5389,22.5389,22.5061,22.5061,53511.7057
2006-04-11 11:05:00,27.5,27.52,27.48,27.51,74896.11837437924,22.5061,22.5225,22.4898,22.5143,74896.1184
2006-04-11 11:10:00,27.51,27.51,27.49,27.5,33242.12019864193,22.5143,22.5143,22.498,22.5061,33242.1202
2006-04-11 11:15:00,27.51,27.52,27.49,27.51,54221.14117766291,22.5143,22.5225,22.498,22.5143,54221.1412
2006-04-11 11:20:00,27.51,27.55,27.51,27.55,49356.44066078848,22.5143,22.5471,22.5143,22.5471,49356.4407
2006-04-11 11:25:00,27.55,27.56,27.52,27.52,98611.53339414208,22.5471,22.5553,22.5225,22.5225,98611.5334
2006-04-11 11:30:00,27.52,27.53,27.5,27.51,32329.988851727976,22.5225,22.5307,22.5061,22.5143,32329.9889
2006-04-11 11:35:00,27.52,27.52,27.5,27.5,27566.63626228843,22.5225,22.5225,22.5061,22.5061,27566.6363
2006-04-11 11:40:00,27.52,27.53,27.51,27.53,30708.422012769835,22.5225,22.5307,22.5143,22.5307,30708.422
2006-04-11 11:45:00,27.53,27.53,27.48,27.48,30100.33444816053,22.5307,22.5307,22.4898,22.4898,30100.3344
2006-04-11 11:50:00,27.49,27.5,27.48,27.49,39627.03962703962,22.498,22.5061,22.4898,22.498,39627.0396
2006-04-11 11:55:00,27.49,27.52,27.49,27.51,38816.25620756055,22.498,22.5225,22.498,22.5143,38816.2562
2006-04-11 12:00:00,27.51,27.51,27.5,27.5,35167.730819904726,22.5143,22.5143,22.5061,22.5061,35167.7308
2006-04-11 12:05:00,27.5,27.5,27.47,27.48,109962.50126684908,22.5061,22.5061,22.4816,22.4898,109962.5013
2006-04-11 12:10:00,27.48,27.52,27.47,27.51,32127.29299685821,22.4898,22.5225,22.4816,22.5143,32127.293
2006-04-11 12:15:00,27.51,27.51,27.49,27.5,26958.54869767913,22.5143,22.5143,22.498,22.5061,26958.5487
2006-04-11 12:20:00,27.5,27.51,27.48,27.49,51788.79091922569,22.5061,22.5143,22.4898,22.498,51788.7909
2006-04-11 12:25:00,27.48,27.49,27.46,27.46,21283.064761325622,22.4898,22.498,22.4734,22.4734,21283.0648
2006-04-11 12:30:00,27.47,27.47,27.43,27.43,59592.58133171176,22.4816,22.4816,22.4489,22.4489,59592.5813
2006-04-11 12:35:00,27.43,27.45,27.42,27.45,40640.51890138846,22.4489,22.4652,22.4407,22.4652,40640.5189
2006-04-11 12:40:00,27.44,27.45,27.41,27.42,23005.979527718653,22.457,22.4652,22.4325,22.4407,23005.9795
2006-04-11 12:45:00,27.42,27.42,27.34,27.35,81179.68987534204,22.4407,22.4407,22.3752,22.3834,81179.6899
2006-04-11 12:50:00,27.34,27.37,27.33,27.36,65470.76112293502,22.3752,22.3998,22.367,22.3916,65470.7611
2006-04-11 12:55:00,27.36,27.37,27.33,27.35,33039.42434377217,22.3916,22.3998,22.367,22.3834,33039.4243
2006-04-11 13:00:00,27.35,27.36,27.34,27.36,34356.947400425655,22.3834,22.3916,22.3752,22.3916,34356.9474
2006-04-11 13:05:00,27.36,27.42,27.36,27.39,48849.701023614056,22.3916,22.4407,22.3916,22.4161,48849.701
2006-04-11 13:10:00,27.39,27.4,27.36,27.36,35674.470457079144,22.4161,22.4243,22.3916,22.3916,35674.4705
2006-04-11 13:15:00,27.36,27.36,27.33,27.34,49964.528225397786,22.3916,22.3916,22.367,22.3752,49964.5282
2006-04-11 13:20:00,27.33,27.36,27.33,27.35,22904.63160028377,22.367,22.3916,22.367,22.3834,22904.6316
2006-04-11 13:25:00,27.34,27.34,27.31,27.31,41856.69403060707,22.3752,22.3752,22.3507,22.3507,41856.694
2006-04-11 13:30:00,27.31,27.32,27.25,27.29,65268.06526806526,22.3507,22.3588,22.3015,22.3343,65268.0653
2006-04-11 13:35:00,27.29,27.31,27.26,27.28,80267.55852842808,22.3343,22.3507,22.3097,22.3261,80267.5585
2006-04-11 13:40:00,27.28,27.31,27.27,27.31,74794.77044694434,22.3261,22.3507,22.3179,22.3507,74794.7704
2006-04-11 13:45:00,27.31,27.34,27.31,27.32,33647.51190838147,22.3507,22.3752,22.3507,22.3588,33647.5119
2006-04-11 13:50:00,27.33,27.33,27.26,27.31,113408.33079963514,22.367,22.367,22.3097,22.3507,113408.3308
2006-04-11 13:55:00,27.31,27.31,27.26,27.29,58072.362420188496,22.3507,22.3507,22.3097,22.3343,58072.3624
2006-04-11 14:00:00,27.28,27.29,27.27,27.27,51788.79091922569,22.3261,22.3343,22.3179,22.3179,51788.7909
2006-04-11 14:05:00,27.27,27.29,27.27,27.28,31316.509577379136,22.3179,22.3343,22.3179,22.3261,31316.5096
2006-04-11 14:10:00,27.28,27.3,27.27,27.28,44694.43599878382,22.3261,22.3425,22.3179,22.3261,44694.436
2006-04-11 14:15:00,27.29,27.31,27.29,27.3,57160.23107327454,22.3343,22.3507,22.3343,22.3425,57160.2311
2006-04-11 14:20:00,27.3,27.31,27.26,27.29,76314.9893584676,22.3425,22.3507,22.3097,22.3343,76314.9894
2006-04-11 14:25:00,27.29,27.3,27.28,27.29,48342.96138643964,22.3343,22.3425,22.3261,22.3343,48342.9614
2006-04-11 14:30:00,27.29,27.34,27.29,27.33,108239.58650045603,22.3343,22.3752,22.3343,22.367,108239.5865
2006-04-11 14:35:00,27.33,27.34,27.29,27.3,42971.52123239079,22.367,22.3752,22.3343,22.3425,42971.5212
2006-04-11 14:40:00,27.3,27.36,27.3,27.35,64355.9339211513,22.3425,22.3916,22.3425,22.3834,64355.9339
2006-04-11 14:45:00,27.34,27.35,27.28,27.3,38106.82071551636,22.3752,22.3834,22.3261,22.3425,38106.8207
2006-04-11 14:50:00,27.3,27.31,27.28,27.29,48951.04895104894,22.3425,22.3507,22.3261,22.3343,48951.049
2006-04-11 14:55:00,27.29,27.3,27.27,27.29,46620.04662004661,22.3343,22.3425,22.3179,22.3343,46620.0466
2006-04-11 15:00:00,27.29,27.3,27.28,27.28,127191.64893077934,22.3343,22.3425,22.3261,22.3261,127191.6489
2006-04-11 15:05:00,27.28,27.3,27.27,27.29,63849.19428397688,22.3261,22.3425,22.3179,22.3343,63849.1943
2006-04-11 15:10:00,27.3,27.35,27.3,27.35,118070.33546163978,22.3425,22.3834,22.3425,22.3834,118070.3355
2006-04-11 15:15:00,27.35,27.35,27.33,27.34,42870.173304955904,22.3834,22.3834,22.367,22.3752,42870.1733
2006-04-11 15:20:00,27.34,27.34,27.29,27.3,89287.52407013276,22.3752,22.3752,22.3343,22.3425,89287.5241
2006-04-11 15:25:00,27.3,27.33,27.3,27.33,62126.279517583855,22.3425,22.367,22.3425,22.367,62126.2795
2006-04-11 15:30:00,27.33,27.33,27.29,27.29,48849.701023614056,22.367,22.367,22.3343,22.3343,48849.701
2006-04-11 15:35:00,27.29,27.3,27.26,27.29,123948.51525286306,22.3343,22.3425,22.3097,22.3343,123948.5153
2006-04-11 15:40:00,27.29,27.32,27.28,27.31,90503.69919935137,22.3343,22.3588,22.3261,22.3507,90503.6992
2006-04-11 15:45:00,27.32,27.35,27.31,27.35,91719.87432856996,22.3588,22.3834,22.3507,22.3834,91719.8743
2006-04-11 15:50:00,27.34,27.39,27.34,27.38,157697.3750886794,22.3752,22.4161,22.3752,22.4079,157697.3751
2006-04-11 15:55:00,27.38,27.43,27.38,27.4,210702.3411371237,22.4079,22.4489,22.4079,22.4243,210702.3411
2006-04-12 09:30:00,27.4,27.44,27.36,27.44,117664.94375190024,22.4243,22.457,22.3916,22.457,117664.9438
2006-04-12 09:35:00,27.42,27.53,27.42,27.46,86145.73831965135,22.4407,22.5307,22.4407,22.4734,86145.7383
2006-04-12 09:40:00,27.46,27.49,27.45,27.49,34458.29532786054,22.4734,22.498,22.4652,22.498,34458.2953
2006-04-12 09:45:00,27.49,27.52,27.46,27.48,34762.339110165194,22.498,22.5225,22.4734,22.4898,34762.3391
2006-04-12 09:50:00,27.48,27.48,27.44,27.47,48748.35309617918,22.4898,22.4898,22.457,22.4816,48748.3531
2006-04-12 09:55:00,27.47,27.52,27.46,27.52,44795.783926218704,22.4816,22.5225,22.4734,22.5225,44795.7839
2006-04-12 10:00:00,27.51,27.52,27.46,27.51,62227.62744501874,22.5143,22.5225,22.4734,22.5143,62227.6274
2006-04-12 10:05:00,27.51,27.58,27.5,27.57,48140.26553156987,22.5143,22.5716,22.5061,22.5634,48140.2655
2006-04-12 10:10:00,27.58,27.61,27.49,27.54,51079.35542718151,22.5716,22.5962,22.498,22.5389,51079.3554
2006-04-12 10:15:00,27.54,27.59,27.54,27.59,42667.47745008614,22.5389,22.5798,22.5389,22.5798,42667.4775
2006-04-12 10:20:00,27.58,27.61,27.58,27.61,29593.59481098611,22.5716,22.5962,22.5716,22.5962,29593.5948
2006-04-12 10:25:00,27.6,27.63,27.58,27.58,84524.1714806932,22.588,22.6125,22.5716,22.5716,84524.1715
2006-04-12 10:30:00,27.57,27.59,27.47,27.5,54119.79325022802,22.5634,22.5798,22.4816,22.5061,54119.7933
2006-04-12 10:35:00,27.49,27.55,27.49,27.54,32329.988851727976,22.498,22.5471,22.498,22.5389,32329.9889
2006-04-12 10:40:00,27.54,27.56,27.5,27.5,34965.03496503496,22.5389,22.5553,22.5061,22.5061,34965.035
2006-04-12 10:45:00,27.51,27.51,27.47,27.5,29694.942738421,22.5143,22.5143,22.4816,22.5061,29694.9427
2006-04-12 10:50:00,27.49,27.5,27.45,27.48,35573.122529644264,22.498,22.5061,22.4652,22.4898,35573.1225
2006-04-12 10:55:00,27.49,27.54,27.48,27.52,70132.7657849397,22.498,22.5389,22.4898,22.5225,70132.7658
2006-04-12 11:00:00,27.52,27.57,27.51,27.57,37802.77693321171,22.5225,22.5634,22.5143,22.5634,37802.7769
2006-04-12 11:05:00,27.57,27.59,27.53,27.59,97091.31448261882,22.5634,22.5798,22.5307,22.5798,97091.3145
2006-04-12 11:10:00,27.57,27.6,27.57,27.58,46011.959055437306,22.5634,22.588,22.5634,22.5716,46011.9591
2006-04-12 11:15:00,27.57,27.59,27.56,27.56,28985.50724637681,22.5634,22.5798,22.5553,22.5553,28985.5072
2006-04-12 11:20:00,27.57,27.61,27.56,27.6,51383.39920948616,22.5634,22.5962,22.5553,22.588,51383.3992
2006-04-12 11:25:00,27.6,27.62,27.59,27.61,63038.41086449781,22.588,22.6044,22.5798,22.5962,63038.4109
2006-04-12 11:30:00,27.62,27.63,27.61,27.63,57261.57900070943,22.6044,22.6125,22.5962,22.6125,57261.579
2006-04-12 11:35:00,27.62,27.63,27.57,27.6,113915.07043680956,22.6044,22.6125,22.5634,22.588,113915.0704
2006-04-12 11:40:00,27.61,27.61,27.6,27.6,32431.336779162863,22.5962,22.5962,22.588,22.588,32431.3368
2006-04-12 11:45:00,27.6,27.61,27.59,27.6,54221.14117766291,22.588,22.5962,22.5798,22.588,54221.1412
2006-04-12 11:50:00,27.61,27.61,27.59,27.61,35775.81838451403,22.5962,22.5962,22.5798,22.5962,35775.8184
2006-04-12 11:55:00,27.59,27.61,27.59,27.61,33546.163980946585,22.5798,22.5962,22.5798,22.5962,33546.164
2006-04-12 12:00:00,27.61,27.61,27.57,27.59,56856.18729096989,22.5962,22.5962,22.5634,22.5798,56856.1873
2006-04-12 12:05:00,27.59,27.62,27.58,27.61,30404.378230465183,22.5798,22.6044,22.5716,22.5962,30404.3782
2006-04-12 12:10:00,27.61,27.62,27.6,27.61,18850.71450288841,22.5962,22.6044,22.588,22.5962,18850.7145
2006-04-12 12:15:00,27.61,27.62,27.61,27.61,21992.500253369813,22.5962,22.6044,22.5962,22.5962,21992.5003
2006-04-12 12:20:00,27.61,27.62,27.6,27.6,46214.65491030708,22.5962,22.6044,22.588,22.588,46214.6549
2006-04-12 12:25:00,27.6,27.61,27.59,27.59,17735.88730110469,22.588,22.5962,22.5798,22.5798,17735.8873
2006-04-12 12:30:00,27.59,27.63,27.59,27.62,40133.77926421404,22.5798,22.6125,22.5798,22.6044,40133.7793
2006-04-12 12:35:00,27.62,27.63,27.61,27.61,30505.726157900062,22.6044,22.6125,22.5962,22.5962,30505.7262
2006-04-12 12:40:00,27.61,27.63,27.61,27.63,34154.25154555589,22.5962,22.6125,22.5962,22.6125,34154.2515
2006-04-12 12:45:00,27.62,27.63,27.58,27.59,73173.2036079862,22.6044,22.6125,22.5716,22.5798,73173.2036
2006-04-12 12:50:00,27.59,27.61,27.58,27.6,37600.08107834194,22.5798,22.5962,22.5716,22.588,37600.0811
2006-04-12 12:55:00,27.59,27.6,27.57,27.58,44390.392216479166,22.5798,22.588,22.5634,22.5716,44390.3922
2006-04-12 13:00:00,27.57,27.62,27.57,27.62,76213.64143103272,22.5634,22.6044,22.5634,22.6044,76213.6414
2006-04-12 13:05:00,27.61,27.62,27.6,27.61,28174.72382689773,22.5962,22.6044,22.588,22.5962,28174.7238
2006-04-12 13:10:00,27.61,27.62,27.58,27.58,25539.67771359076,22.5962,22.6044,22.5716,22.5716,25539.6777
2006-04-12 13:15:00,27.58,27.58,27.56,27.57,15810.276679841894,22.5716,22.5716,22.5553,22.5634,15810.2767
2006-04-12 13:20:00,27.56,27.58,27.56,27.57,52700.92226613965,22.5553,22.5716,22.5553,22.5634,52700.9223
2006-04-12 13:25:00,27.56,27.6,27.56,27.58,52903.618121009415,22.5553,22.588,22.5553,22.5716,52903.6181
2006-04-12 13:30:00,27.57,27.58,27.56,27.57,19154.758285193064,22.5634,22.5716,22.5553,22.5634,19154.7583
2006-04-12 13:35:00,27.57,27.58,27.56,27.57,29694.942738421,22.5634,22.5716,22.5553,22.5634,29694.9427
2006-04-12 13:40:00,27.58,27.58,27.53,27.56,120097.29401033749,22.5716,22.5716,22.5307,22.5553,120097.294
2006-04-12 13:45:00,27.55,27.56,27.53,27.54,49761.83237052801,22.5471,22.5553,22.5307,22.5389,49761.8324
2006-04-12 13:50:00,27.53,27.54,27.52,27.53,65268.06526806526,22.5307,22.5389,22.5225,22.5307,65268.0653
2006-04-12 13:55:00,27.52,27.54,27.52,27.53,50572.61579000708,22.5225,22.5389,22.5225,22.5307,50572.6158
2006-04-12 14:00:00,27.53,27.56,27.52,27.54,66788.28417958852,22.5307,22.5553,22.5225,22.5389,66788.2842
2006-04-12 14:05:00,27.53,27.55,27.53,27.54,39424.34377216985,22.5307,22.5471,22.5307,22.5389,39424.3438
2006-04-12 14:10:00,27.54,27.55,27.51,27.51,35877.16631194892,22.5389,22.5471,22.5143,22.5143,35877.1663
2006-04-12 14:15:00,27.52,27.52,27.47,27.5,35167.730819904726,22.5225,22.5225,22.4816,22.5061,35167.7308
2006-04-12 14:20:00,27.49,27.53,27.48,27.51,62328.97537245362,22.498,22.5307,22.4898,22.5143,62328.9754
2006-04-12 14:25:00,27.51,27.52,27.5,27.51,31316.509577379136,22.5143,22.5225,22.5061,22.5143,31316.5096
2006-04-12 14:30:00,27.5,27.53,27.5,27.5,68004.45930880713,22.5061,22.5307,22.5061,22.5061,68004.4593
2006-04-12 14:35:00,27.5,27.54,27.5,27.52,27363.940407418664,22.5061,22.5389,22.5061,22.5225,27363.9404
2006-04-12 14:40:00,27.53,27.54,27.52,27.53,39018.95206243032,22.5307,22.5389,22.5225,22.5307,39018.9521
2006-04-12 14:45:00,27.52,27.54,27.51,27.53,116651.46447755142,22.5225,22.5389,22.5143,22.5307,116651.4645
2006-04-12 14:50:00,27.53,27.53,27.52,27.52,25945.06942333029,22.5307,22.5307,22.5225,22.5225,25945.0694
2006-04-12 14:55:00,27.53,27.56,27.52,27.55,79355.42718151413,22.5307,22.5553,22.5225,22.5471,79355.4272
2006-04-12 15:00:00,27.55,27.55,27.5,27.52,90301.0033444816,22.5471,22.5471,22.5061,22.5225,90301.0033
2006-04-12 15:05:00,27.52,27.56,27.52,27.55,58883.145839667566,22.5225,22.5553,22.5225,22.5471,58883.1458
2006-04-12 15:10:00,27.55,27.6,27.54,27.56,117462.24789703048,22.5471,22.588,22.5389,22.5553,117462.2479
2006-04-12 15:15:00,27.56,27.6,27.55,27.6,58376.40620249315,22.5553,22.588,22.5471,22.588,58376.4062
2006-04-12 15:20:00,27.59,27.6,27.57,27.59,119894.5981554677,22.5798,22.588,22.5634,22.5798,119894.5982
2006-04-12 15:25:00,27.59,27.6,27.58,27.58,58477.75412992804,22.5798,22.588,22.5716,22.5716,58477.7541
2006-04-12 15:30:00,27.59,27.6,27.58,27.58,63849.19428397688,22.5798,22.588,22.5716,22.5716,63849.1943
2006-04-12 15:35:00,27.59,27.59,27.56,27.58,96685.92277287928,22.5798,22.5798,22.5553,22.5716,96685.9228
2006-04-12 15:40:00,27.59,27.59,27.56,27.59,66180.19661497921,22.5798,22.5798,22.5553,22.5798,66180.1966
2006-04-12 15:45:00,27.59,27.6,27.58,27.58,77227.12070538156,22.5798,22.588,22.5716,22.5716,77227.1207
2006-04-12 15:50:00,27.58,27.59,27.55,27.56,131752.30566534912,22.5716,22.5798,22.5471,22.5553,131752.3057
2006-04-12 15:55:00,27.56,27.57,27.53,27.54,146346.4072159724,22.5553,22.5634,22.5307,22.5389,146346.4072
2006-04-13 09:30:00,27.45,27.5,27.4,27.48,111280.02432350256,22.4652,22.5061,22.4243,22.4898,111280.0243
2006-04-13 09:35:00,27.47,27.49,27.47,27.48,24627.5463666768,22.4816,22.498,22.4816,22.4898,24627.5464
2006-04-13 09:40:00,27.47,27.48,27.41,27.41,44491.74014391405,22.4816,22.4898,22.4325,22.4325,44491.7401
2006-04-13 09:45:00,27.41,27.48,27.4,27.46,65166.71734063037,22.4325,22.4898,22.4243,22.4734,65166.7173
2006-04-13 09:50:00,27.46,27.5,27.46,27.47,29796.29066585588,22.4734,22.5061,22.4734,22.4816,29796.2907
2006-04-13 09:55:00,27.48,27.48,27.41,27.44,77125.77277794668,22.4898,22.4898,22.4325,22.457,77125.7728
2006-04-13 10:00:00,27.44,27.58,27.44,27.57,59896.62511401641,22.457,22.5716,22.457,22.5634,59896.6251
2006-04-13 10:05:00,27.57,27.6,27.54,27.55,38714.90828012567,22.5634,22.588,22.5389,22.5471,38714.9083
2006-04-13 10:10:00,27.55,27.61,27.55,27.59,58781.79791223269,22.5471,22.5962,22.5471,22.5798,58781.7979
2006-04-13 10:15:00,27.59,27.6,27.55,27.55,26350.461133069824,22.5798,22.588,22.5471,22.5471,26350.4611
2006-04-13 10:20:00,27.56,27.56,27.55,27.56,30303.030303030297,22.5553,22.5553,22.5471,22.5553,30303.0303
2006-04-13 10:25:00,27.56,27.57,27.51,27.51,24019.458802067493,22.5553,22.5634,22.5143,22.5143,24019.4588
2006-04-13 10:30:00,27.51,27.56,27.51,27.53,37397.38522347217,22.5143,22.5553,22.5143,22.5307,37397.3852
2006-04-13 10:35:00,27.54,27.54,27.51,27.53,43174.21708726056,22.5389,22.5389,22.5143,22.5307,43174.2171
2006-04-13 10:40:00,27.52,27.59,27.52,27.59,39728.3875544745,22.5225,22.5798,22.5225,22.5798,39728.3876
2006-04-13 10:45:00,27.59,27.61,27.58,27.61,23005.979527718653,22.5798,22.5962,22.5716,22.5962,23005.9795
2006-04-13 10:50:00,27.61,27.62,27.58,27.62,27059.89662511401,22.5962,22.6044,22.5716,22.6044,27059.8966
2006-04-13 10:55:00,27.63,27.63,27.6,27.62,107732.84686328162,22.6125,22.6125,22.588,22.6044,107732.8469
2006-04-13 11:00:00,27.63,27.63,27.57,27.59,70740.853349549,22.6125,22.6125,22.5634,22.5798,70740.8533
2006-04-13 11:05:00,27.6,27.62,27.56,27.62,49356.44066078848,22.588,22.6044,22.5553,22.6044,49356.4407
2006-04-13 11:10:00,27.62,27.63,27.6,27.6,69524.67822033039,22.6044,22.6125,22.588,22.588,69524.6782
2006-04-13 11:15:00,27.6,27.62,27.57,27.59,58984.49376710245,22.588,22.6044,22.5634,22.5798,58984.4938
2006-04-13 11:20:00,27.59,27.6,27.57,27.57,32228.640924293093,22.5798,22.588,22.5634,22.5634,32228.6409
2006-04-13 11:25:00,27.56,27.57,27.55,27.57,22499.239890544235,22.5553,22.5634,22.5471,22.5634,22499.2399
2006-04-13 11:30:00,27.56,27.57,27.52,27.54,40944.56268369311,22.5553,22.5634,22.5225,22.5389,40944.5627
2006-04-13 11:35:00,27.58,27.58,27.53,27.54,49660.48444309313,22.5716,22.5716,22.5307,22.5389,49660.4844
2006-04-13 11:40:00,27.54,27.57,27.54,27.57,19560.1499949326,22.5389,22.5634,22.5389,22.5634,19560.15
2006-04-13 11:45:00,27.57,27.58,27.56,27.56,20370.93341441168,22.5634,22.5716,22.5553,22.5553,20370.9334
2006-04-13 11:50:00,27.56,27.57,27.52,27.52,35370.4266747745,22.5553,22.5634,22.5225,22.5225,35370.4267
2006-04-13 11:55:00,27.53,27.56,27.52,27.52,38410.86449782101,22.5307,22.5553,22.5225,22.5225,38410.8645
2006-04-13 12:00:00,27.52,27.53,27.5,27.51,22499.239890544235,22.5225,22.5307,22.5061,22.5143,22499.2399
2006-04-13 12:05:00,27.52,27.53,27.51,27.51,13681.970203709332,22.5225,22.5307,22.5143,22.5143,13681.9702
2006-04-13 12:10:00,27.51,27.52,27.49,27.51,82598.5608594304,22.5143,22.5225,22.498,22.5143,82598.5609
2006-04-13 12:15:00,27.5,27.5,27.45,27.49,48748.35309617918,22.5061,22.5061,22.4652,22.498,48748.3531
2006-04-13 12:20:00,27.48,27.51,27.48,27.48,29390.898956116343,22.4898,22.5143,22.4898,22.4898,29390.899
2006-04-13 12:25:00,27.48,27.49,27.47,27.47,19053.41035775818,22.4898,22.498,22.4816,22.4816,19053.4104
2006-04-13 12:30:00,27.48,27.5,27.47,27.5,32431.336779162863,22.4898,22.5061,22.4816,22.5061,32431.3368
2006-04-13 12:35:00,27.49,27.5,27.48,27.48,30404.378230465183,22.498,22.5061,22.4898,22.4898,30404.3782
2006-04-13 12:40:00,27.48,27.5,27.47,27.5,54322.48910509779,22.4898,22.5061,22.4816,22.5061,54322.4891
2006-04-13 12:45:00,27.5,27.51,27.48,27.49,19965.541704672138,22.5061,22.5143,22.4898,22.498,19965.5417
2006-04-13 12:50:00,27.49,27.5,27.47,27.49,19762.84584980237,22.498,22.5061,22.4816,22.498,19762.8458
2006-04-13 12:55:00,27.48,27.49,27.47,27.47,20472.28134184656,22.4898,22.498,22.4816,22.4816,20472.2813
2006-04-13 13:00:00,27.48,27.49,27.48,27.48,17938.58315597446,22.4898,22.498,22.4898,22.4898,17938.5832
2006-04-13 13:05:00,27.48,27.5,27.48,27.48,23411.371237458192,22.4898,22.5061,22.4898,22.4898,23411.3712
2006-04-13 13:10:00,27.49,27.51,27.49,27.49,31417.857504814023,22.498,22.5143,22.498,22.498,31417.8575
2006-04-13 13:15:00,27.5,27.5,27.48,27.48,7905.138339920947,22.5061,22.5061,22.4898,22.4898,7905.1383
2006-04-13 13:20:00,27.48,27.52,27.47,27.51,32938.07641633728,22.4898,22.5225,22.4816,22.5143,32938.0764
2006-04-13 13:25:00,27.52,27.55,27.51,27.54,25742.37356846052,22.5225,22.5471,22.5143,22.5389,25742.3736
2006-04-13 13:30:00,27.54,27.56,27.53,27.54,47430.83003952568,22.5389,22.5553,22.5307,22.5389,47430.83
2006-04-13 13:35:00,27.54,27.54,27.51,27.52,15100.841187797709,22.5389,22.5389,22.5143,22.5225,15100.8412
2006-04-13 13:40:00,27.52,27.52,27.51,27.51,10742.880308097698,22.5225,22.5225,22.5143,22.5143,10742.8803
2006-04-13 13:45:00,27.5,27.51,27.49,27.49,13175.230566534912,22.5061,22.5143,22.498,22.498,13175.2306
2006-04-13 13:50:00,27.49,27.5,27.48,27.49,24830.242221546567,22.498,22.5061,22.4898,22.498,24830.2422
2006-04-13 13:55:00,27.49,27.51,27.49,27.51,18242.62693827911,22.498,22.5143,22.498,22.5143,18242.6269
2006-04-13 14:00:00,27.51,27.52,27.5,27.51,19154.758285193064,22.5143,22.5225,22.5061,22.5143,19154.7583
2006-04-13 14:05:00,27.52,27.52,27.5,27.5,36687.94973142799,22.5225,22.5225,22.5061,22.5061,36687.9497
2006-04-13 14:10:00,27.5,27.5,27.49,27.49,13377.92642140468,22.5061,22.5061,22.498,22.498,13377.9264
2006-04-13 14:15:00,27.49,27.5,27.48,27.48,26249.11320563494,22.498,22.5061,22.4898,22.4898,26249.1132
2006-04-13 14:20:00,27.48,27.5,27.48,27.49,30303.030303030297,22.4898,22.5061,22.4898,22.498,30303.0303
2006-04-13 14:25:00,27.49,27.51,27.49,27.51,25235.633931286106,22.498,22.5143,22.498,22.5143,25235.6339
2006-04-13 14:30:00,27.5,27.51,27.48,27.49,38309.51657038613,22.5061,22.5143,22.4898,22.498,38309.5166
2006-04-13 14:35:00,27.49,27.49,27.47,27.47,22397.891963109352,22.498,22.498,22.4816,22.4816,22397.892
2006-04-13 14:40:00,27.48,27.5,27.46,27.46,35775.81838451403,22.4898,22.5061,22.4734,22.4734,35775.8184
2006-04-13 14:45:00,27.46,27.48,27.46,27.47,46214.65491030708,22.4734,22.4898,22.4734,22.4816,46214.6549
2006-04-13 14:50:00,27.47,27.47,27.43,27.43,53815.74946792337,22.4816,22.4816,22.4489,22.4489,53815.7495
2006-04-13 14:55:00,27.44,27.45,27.42,27.45,67903.11138137223,22.457,22.4652,22.4407,22.4652,67903.1114
2006-04-13 15:00:00,27.44,27.45,27.42,27.43,53714.401540488485,22.457,22.4652,22.4407,22.4489,53714.4015
2006-04-13 15:05:00,27.44,27.45,27.43,27.43,39627.03962703962,22.457,22.4652,22.4489,22.4489,39627.0396
2006-04-13 15:10:00,27.43,27.48,27.42,27.47,74592.07459207458,22.4489,22.4898,22.4407,22.4816,74592.0746
2006-04-13 15:15:00,27.48,27.48,27.43,27.43,34660.99118273031,22.4898,22.4898,22.4489,22.4489,34660.9912
2006-04-13 15:20:00,27.43,27.44,27.42,27.43,19053.41035775818,22.4489,22.457,22.4407,22.4489,19053.4104
2006-04-13 15:25:00,27.43,27.44,27.42,27.43,50673.96371744197,22.4489,22.457,22.4407,22.4489,50673.9637
2006-04-13 15:30:00,27.42,27.49,27.42,27.49,74389.37873720481,22.4407,22.498,22.4407,22.498,74389.3787
2006-04-13 15:35:00,27.49,27.49,27.44,27.47,72869.15982568155,22.498,22.498,22.457,22.4816,72869.1598
2006-04-13 15:40:00,27.47,27.48,27.46,27.47,58984.49376710245,22.4816,22.4898,22.4734,22.4816,58984.4938
2006-04-13 15:45:00,27.47,27.51,27.47,27.51,111685.4160332421,22.4816,22.5143,22.4816,22.5143,111685.416
2006-04-13 15:50:00,27.51,27.52,27.49,27.5,107935.5427181514,22.5143,22.5225,22.498,22.5061,107935.5427
2006-04-13 15:55:00,27.49,27.51,27.48,27.49,135907.57069017936,22.498,22.5143,22.4898,22.498,135907.5707
2006-04-17 09:30:00,27.53,27.53,27.33,27.35,121212.1212121212,22.5307,22.5307,22.367,22.3834,121212.1212
2006-04-17 09:35:00,27.37,27.43,27.36,27.42,22093.8481808047,22.3998,22.4489,22.3916,22.4407,22093.8482
2006-04-17 09:40:00,27.43,27.45,27.4,27.41,45099.82770852336,22.4489,22.4652,22.4243,22.4325,45099.8277
2006-04-17 09:45:00,27.41,27.41,27.39,27.4,26451.809060504707,22.4325,22.4325,22.4161,22.4243,26451.8091
2006-04-17 09:50:00,27.41,27.44,27.4,27.44,40640.51890138846,22.4325,22.457,22.4243,22.457,40640.5189
2006-04-17 09:55:00,27.43,27.45,27.43,27.44,50268.57200770243,22.4489,22.4652,22.4489,22.457,50268.572
2006-04-17 10:00:00,27.44,27.44,27.43,27.43,54018.44532279314,22.457,22.457,22.4489,22.4489,54018.4453
2006-04-17 10:05:00,27.43,27.47,27.42,27.46,38714.90828012567,22.4489,22.4816,22.4407,22.4734,38714.9083
2006-04-17 10:10:00,27.46,27.46,27.43,27.44,56957.53521840477,22.4734,22.4734,22.4489,22.457,56957.5352
2006-04-17 10:15:00,27.45,27.46,27.44,27.45,16519.712171886084,22.4652,22.4734,22.457,22.4652,16519.7122
2006-04-17 10:20:00,27.45,27.46,27.44,27.46,32634.03263403263,22.4652,22.4734,22.457,22.4734,32634.0326
2006-04-17 10:25:00,27.45,27.48,27.45,27.46,25336.981858720985,22.4652,22.4898,22.4652,22.4734,25336.9819
2006-04-17 10:30:00,27.46,27.48,27.45,27.46,47228.13418465592,22.4734,22.4898,22.4652,22.4734,47228.1342
2006-04-17 10:35:00,27.47,27.49,27.46,27.48,28681.46346407216,22.4816,22.498,22.4734,22.4898,28681.4635
2006-04-17 10:40:00,27.48,27.51,27.47,27.47,46822.742474916384,22.4898,22.5143,22.4816,22.4816,46822.7425
2006-04-17 10:45:00,27.47,27.51,27.47,27.51,34559.64325529542,22.4816,22.5143,22.4816,22.5143,34559.6433
2006-04-17 10:50:00,27.5,27.52,27.5,27.52,36586.6018039931,22.5061,22.5225,22.5061,22.5225,36586.6018
2006-04-17 10:55:00,27.52,27.52,27.49,27.49,40336.47511908381,22.5225,22.5225,22.498,22.498,40336.4751
2006-04-17 11:00:00,27.49,27.51,27.49,27.5,92834.70153035368,22.498,22.5143,22.498,22.5061,92834.7015
2006-04-17 11:05:00,27.5,27.51,27.48,27.48,63646.49842910712,22.5061,22.5143,22.4898,22.4898,63646.4984
2006-04-17 11:10:00,27.48,27.48,27.41,27.43,97902.09790209788,22.4898,22.4898,22.4325,22.4489,97902.0979
2006-04-17 11:15:00,27.43,27.44,27.39,27.41,51484.74713692104,22.4489,22.457,22.4161,22.4325,51484.7471
2006-04-17 11:20:00,27.41,27.43,27.41,27.41,38208.16864295125,22.4325,22.4489,22.4325,22.4325,38208.1686
2006-04-17 11:25:00,27.42,27.44,27.41,27.44,30303.030303030297,22.4407,22.457,22.4325,22.457,30303.0303
2006-04-17 11:30:00,27.44,27.46,27.44,27.44,20472.28134184656,22.457,22.4734,22.457,22.457,20472.2813
2006-04-17 11:35:00,27.44,27.48,27.44,27.46,40437.82304651869,22.457,22.4898,22.457,22.4734,40437.823
2006-04-17 11:40:00,27.45,27.48,27.44,27.47,265531.56987939595,22.4652,22.4898,22.457,22.4816,265531.5699
2006-04-17 11:45:00,27.47,27.49,27.47,27.49,36586.6018039931,22.4816,22.498,22.4816,22.498,36586.6018
2006-04-17 11:50:00,27.49,27.51,27.48,27.5,190635.45150501668,22.498,22.5143,22.4898,22.5061,190635.4515
2006-04-17 11:55:00,27.49,27.5,27.48,27.48,58376.40620249315,22.498,22.5061,22.4898,22.4898,58376.4062
2006-04-17 12:00:00,27.48,27.48,27.45,27.47,70436.80956724435,22.4898,22.4898,22.4652,22.4816,70436.8096
2006-04-17 12:05:00,27.48,27.48,27.46,27.48,61214.1481706699,22.4898,22.4898,22.4734,22.4898,61214.1482
2006-04-17 12:10:00,27.48,27.49,27.46,27.48,88780.78443295833,22.4898,22.498,22.4734,22.4898,88780.7844
2006-04-17 12:15:00,27.48,27.49,27.47,27.47,61720.88780784432,22.4898,22.498,22.4816,22.4816,61720.8878
2006-04-17 12:20:00,27.48,27.52,27.48,27.51,223472.1799939191,22.4898,22.5225,22.4898,22.5143,223472.18
2006-04-17 12:25:00,27.52,27.52,27.48,27.48,77936.55619742574,22.5225,22.5225,22.4898,22.4898,77936.5562
2006-04-17 12:30:00,27.49,27.49,27.47,27.47,48849.701023614056,22.498,22.498,22.4816,22.4816,48849.701
2006-04-17 12:35:00,27.47,27.48,27.46,27.46,50369.91993513732,22.4816,22.4898,22.4734,22.4734,50369.9199
2006-04-17 12:40:00,27.46,27.47,27.44,27.45,201885.0714502888,22.4734,22.4816,22.457,22.4652,201885.0715
2006-04-17 12:45:00,27.45,27.45,27.41,27.42,165501.16550116547,22.4652,22.4652,22.4325,22.4407,165501.1655
2006-04-17 12:50:00,27.42,27.43,27.41,27.41,39525.69169960474,22.4407,22.4489,22.4325,22.4325,39525.6917
2006-04-17 12:55:00,27.41,27.43,27.41,27.42,20877.67305158609,22.4325,22.4489,22.4325,22.4407,20877.6731
2006-04-17 13:00:00,27.43,27.43,27.4,27.41,42262.0857403466,22.4489,22.4489,22.4243,22.4325,42262.0857
2006-04-17 13:05:00,27.4,27.41,27.38,27.38,71146.24505928853,22.4243,22.4325,22.4079,22.4079,71146.2451
2006-04-17 13:10:00,27.38,27.41,27.38,27.38,66990.98003445829,22.4079,22.4325,22.4079,22.4079,66990.98
2006-04-17 13:15:00,27.39,27.43,27.39,27.42,54018.44532279314,22.4161,22.4489,22.4161,22.4407,54018.4453
2006-04-17 13:20:00,27.41,27.42,27.38,27.38,52700.92226613965,22.4325,22.4407,22.4079,22.4079,52700.9223
2006-04-17 13:25:00,27.39,27.43,27.38,27.42,58477.75412992804,22.4161,22.4489,22.4079,22.4407,58477.7541
2006-04-17 13:30:00,27.42,27.43,27.4,27.41,42160.73781291172,22.4407,22.4489,22.4243,22.4325,42160.7378
2006-04-17 13:35:00,27.4,27.42,27.37,27.38,165399.8175737306,22.4243,22.4407,22.3998,22.4079,165399.8176
2006-04-17 13:40:00,27.37,27.39,27.37,27.38,47126.78625722103,22.3998,22.4161,22.3998,22.4079,47126.7863
2006-04-17 13:45:00,27.38,27.38,27.33,27.34,79152.73132664435,22.4079,22.4079,22.367,22.3752,79152.7313
2006-04-17 13:50:00,27.34,27.42,27.21,27.22,180602.0066889632,22.3752,22.4407,22.2688,22.277,180602.0067
2006-04-17 13:55:00,27.22,27.27,27.21,27.24,115536.63727576769,22.277,22.3179,22.2688,22.2934,115536.6373
2006-04-17 14:00:00,27.23,27.24,27.18,27.21,160433.76912942127,22.2852,22.2934,22.2443,22.2688,160433.7691
2006-04-17 14:05:00,27.21,27.24,27.2,27.24,51788.79091922569,22.2688,22.2934,22.2606,22.2934,51788.7909
2006-04-17 14:10:00,27.23,27.25,27.21,27.24,51788.79091922569,22.2852,22.3015,22.2688,22.2934,51788.7909
2006-04-17 14:15:00,27.24,27.27,27.24,27.26,48545.65724130941,22.2934,22.3179,22.2934,22.3097,48545.6572
2006-04-17 14:20:00,27.26,27.27,27.24,27.27,41958.04195804196,22.3097,22.3179,22.2934,22.3179,41958.042
2006-04-17 14:25:00,27.26,27.27,27.22,27.23,38309.51657038613,22.3097,22.3179,22.277,22.2852,38309.5166
2006-04-17 14:30:00,27.23,27.23,27.21,27.21,77632.51241512109,22.2852,22.2852,22.2688,22.2688,77632.5124
2006-04-17 14:35:00,27.21,27.24,27.21,27.22,76619.03314077226,22.2688,22.2934,22.2688,22.277,76619.0331
2006-04-17 14:40:00,27.21,27.23,27.2,27.23,46620.04662004661,22.2688,22.2852,22.2606,22.2852,46620.0466
2006-04-17 14:45:00,27.23,27.24,27.22,27.24,53613.053613053606,22.2852,22.2934,22.277,22.2934,53613.0536
2006-04-17 14:50:00,27.24,27.24,27.21,27.22,133880.6121414817,22.2934,22.2934,22.2688,22.277,133880.6121
2006-04-17 14:55:00,27.22,27.24,27.22,27.24,31721.90128711867,22.277,22.2934,22.277,22.2934,31721.9013
2006-04-17 15:00:00,27.23,27.25,27.23,27.24,13276.578493969797,22.2852,22.3015,22.2852,22.2934,13276.5785
2006-04-17 15:05:00,27.24,27.25,27.23,27.23,36079.86216681868,22.2934,22.3015,22.2852,22.2852,36079.8622
2006-04-17 15:10:00,27.23,27.25,27.23,27.23,48545.65724130941,22.2852,22.3015,22.2852,22.2852,48545.6572
2006-04-17 15:15:00,27.23,27.25,27.22,27.25,44795.783926218704,22.2852,22.3015,22.277,22.3015,44795.7839
2006-04-17 15:20:00,27.25,27.25,27.24,27.25,46721.3945474815,22.3015,22.3015,22.2934,22.3015,46721.3945
2006-04-17 15:25:00,27.25,27.27,27.24,27.26,71551.63676902806,22.3015,22.3179,22.2934,22.3097,71551.6368
2006-04-17 15:30:00,27.25,27.28,27.24,27.26,66889.6321070234,22.3015,22.3261,22.2934,22.3097,66889.6321
2006-04-17 15:35:00,27.26,27.28,27.25,27.25,90199.65541704671,22.3097,22.3261,22.3015,22.3015,90199.6554
2006-04-17 15:40:00,27.25,27.26,27.23,27.25,122428.2963413398,22.3015,22.3097,22.2852,22.3015,122428.2963
2006-04-17 15:45:00,27.25,27.26,27.23,27.25,115029.89763859328,22.3015,22.3097,22.2852,22.3015,115029.8976
2006-04-17 15:50:00,27.25,27.28,27.25,27.27,100942.5357251444,22.3015,22.3261,22.3015,22.3179,100942.5357
2006-04-17 15:55:00,27.27,27.29,27.26,27.28,134488.699706091,22.3179,22.3343,22.3097,22.3261,134488.6997
2006-04-18 09:30:00,27.37,27.38,27.33,27.37,166210.60099320966,22.3998,22.4079,22.367,22.3998,166210.601
2006-04-18 09:35:00,27.37,27.4,27.36,27.4,74186.68288233504,22.3998,22.4243,22.3916,22.4243,74186.6829
2006-04-18 09:40:00,27.39,27.4,27.37,27.39,76923.07692307691,22.4161,22.4243,22.3998,22.4161,76923.0769
2006-04-18 09:45:00,27.4,27.43,27.38,27.4,93442.789094963,22.4243,22.4489,22.4079,22.4243,93442.7891
2006-04-18 09:50:00,27.4,27.43,27.39,27.42,93037.39738522346,22.4243,22.4489,22.4161,22.4407,93037.3974
2006-04-18 09:55:00,27.42,27.44,27.41,27.43,131752.30566534912,22.4407,22.457,22.4325,22.4489,131752.3057
2006-04-18 10:00:00,27.44,27.44,27.37,27.39,93341.44116752812,22.457,22.457,22.3998,22.4161,93341.4412
2006-04-18 10:05:00,27.38,27.41,27.36,27.36,87868.65308604437,22.4079,22.4325,22.3916,22.3916,87868.6531
2006-04-18 10:10:00,27.37,27.41,27.37,27.38,51180.70335461639,22.3998,22.4325,22.3998,22.4079,51180.7034
2006-04-18 10:15:00,27.39,27.42,27.37,27.4,60504.712678625714,22.4161,22.4407,22.3998,22.4243,60504.7127
2006-04-18 10:20:00,27.42,27.43,27.39,27.42,52092.83470153034,22.4407,22.4489,22.4161,22.4407,52092.8347
2006-04-18 10:25:00,27.42,27.43,27.41,27.42,77429.81656025133,22.4407,22.4489,22.4325,22.4407,77429.8166
2006-04-18 10:30:00,27.42,27.43,27.41,27.42,78848.6875443397,22.4407,22.4489,22.4325,22.4407,78848.6875
2006-04-18 10:35:00,27.42,27.43,27.4,27.41,46214.65491030708,22.4407,22.4489,22.4243,22.4325,46214.6549
2006-04-18 10:40:00,27.41,27.44,27.4,27.44,64051.89013884665,22.4325,22.457,22.4243,22.457,64051.8901
2006-04-18 10:45:00,27.44,27.46,27.43,27.43,51079.35542718151,22.457,22.4734,22.4489,22.4489,51079.3554
2006-04-18 10:50:00,27.43,27.44,27.41,27.41,34660.99118273031,22.4489,22.457,22.4325,22.4325,34660.9912
2006-04-18 10:55:00,27.42,27.43,27.41,27.43,47228.13418465592,22.4407,22.4489,22.4325,22.4489,47228.1342
2006-04-18 11:00:00,27.43,27.44,27.42,27.44,33951.55569068612,22.4489,22.457,22.4407,22.457,33951.5557
2006-04-18 11:05:00,27.43,27.47,27.43,27.45,119387.85851829327,22.4489,22.4816,22.4489,22.4652,119387.8585
2006-04-18 11:10:00,27.45,27.48,27.44,27.45,80672.95023816761,22.4652,22.4898,22.457,22.4652,80672.9502
2006-04-18 11:15:00,27.46,27.51,27.46,27.51,93848.18080470253,22.4734,22.5143,22.4734,22.5143,93848.1808
2006-04-18 11:20:00,27.52,27.52,27.51,27.51,47633.525894395454,22.5225,22.5225,22.5143,22.5143,47633.5259
2006-04-18 11:25:00,27.51,27.54,27.5,27.52,73882.6391000304,22.5143,22.5389,22.5061,22.5225,73882.6391
2006-04-18 11:30:00,27.53,27.55,27.52,27.54,72159.72433363736,22.5307,22.5471,22.5225,22.5389,72159.7243
2006-04-18 11:35:00,27.55,27.55,27.51,27.53,81990.4732948211,22.5471,22.5471,22.5143,22.5307,81990.4733
2006-04-18 11:40:00,27.53,27.53,27.51,27.51,33039.42434377217,22.5307,22.5307,22.5143,22.5143,33039.4243
2006-04-18 11:45:00,27.51,27.53,27.51,27.53,66382.89246984899,22.5143,22.5307,22.5143,22.5307,66382.8925
2006-04-18 11:50:00,27.53,27.59,27.53,27.59,140468.22742474914,22.5307,22.5798,22.5307,22.5798,140468.2274
2006-04-18 11:55:00,27.58,27.6,27.56,27.57,86145.73831965135,22.5716,22.588,22.5553,22.5634,86145.7383
2006-04-18 12:00:00,27.57,27.58,27.54,27.55,65876.15283267456,22.5634,22.5716,22.5389,22.5471,65876.1528
2006-04-18 12:05:00,27.55,27.58,27.52,27.57,115232.59349346303,22.5471,22.5716,22.5225,22.5634,115232.5935
2006-04-18 12:10:00,27.58,27.6,27.57,27.59,91213.13469139556,22.5716,22.588,22.5634,22.5798,91213.1347
2006-04-18 12:15:00,27.59,27.59,27.51,27.51,73679.94324516063,22.5798,22.5798,22.5143,22.5143,73679.9432
2006-04-18 12:20:00,27.52,27.55,27.51,27.54,32836.728488902394,22.5225,22.5471,22.5143,22.5389,32836.7285
2006-04-18 12:25:00,27.54,27.56,27.53,27.54,41147.25853856288,22.5389,22.5553,22.5307,22.5389,41147.2585
2006-04-18 12:30:00,27.54,27.57,27.54,27.56,47329.4821120908,22.5389,22.5634,22.5389,22.5553,47329.4821
2006-04-18 12:35:00,27.56,27.57,27.54,27.56,37093.34144116752,22.5553,22.5634,22.5389,22.5553,37093.3414
2006-04-18 12:40:00,27.55,27.56,27.53,27.54,46721.3945474815,22.5471,22.5553,22.5307,22.5389,46721.3945
2006-04-18 12:45:00,27.54,27.56,27.53,27.56,46620.04662004661,22.5389,22.5553,22.5307,22.5553,46620.0466
2006-04-18 12:50:00,27.55,27.59,27.54,27.56,94760.31215161648,22.5471,22.5798,22.5389,22.5553,94760.3122
2006-04-18 12:55:00,27.56,27.59,27.56,27.58,56754.83936353501,22.5553,22.5798,22.5553,22.5716,56754.8394
2006-04-18 13:00:00,27.58,27.6,27.55,27.59,72463.76811594202,22.5716,22.588,22.5471,22.5798,72463.7681
2006-04-18 13:05:00,27.59,27.6,27.55,27.57,138643.96473092123,22.5798,22.588,22.5471,22.5634,138643.9647
2006-04-18 13:10:00,27.57,27.58,27.55,27.57,39829.73548190939,22.5634,22.5716,22.5471,22.5634,39829.7355
2006-04-18 13:15:00,27.58,27.59,27.53,27.57,128205.1282051282,22.5716,22.5798,22.5307,22.5634,128205.1282
2006-04-18 13:20:00,27.57,27.57,27.53,27.55,48342.96138643964,22.5634,22.5634,22.5307,22.5471,48342.9614
2006-04-18 13:25:00,27.55,27.58,27.55,27.57,47734.87382183033,22.5471,22.5716,22.5471,22.5634,47734.8738
2006-04-18 13:30:00,27.58,27.59,27.56,27.56,32836.728488902394,22.5716,22.5798,22.5553,22.5553,32836.7285
2006-04-18 13:35:00,27.56,27.58,27.55,27.57,76010.94557616295,22.5553,22.5716,22.5471,22.5634,76010.9456
2006-04-18 13:40:00,27.57,27.57,27.51,27.52,66686.93625215364,22.5634,22.5634,22.5143,22.5225,66686.9363
2006-04-18 13:45:00,27.53,27.53,27.51,27.51,45606.567345697775,22.5307,22.5307,22.5143,22.5143,45606.5673
2006-04-18 13:50:00,27.51,27.53,27.49,27.49,110874.63261376302,22.5143,22.5307,22.498,22.498,110874.6326
2006-04-18 13:55:00,27.51,27.53,27.5,27.51,50369.91993513732,22.5143,22.5307,22.5061,22.5143,50369.9199
2006-04-18 14:00:00,27.52,27.63,27.51,27.61,198641.93777237253,22.5225,22.6125,22.5143,22.5962,198641.9378
2006-04-18 14:05:00,27.62,27.65,27.58,27.59,167528.12404986317,22.6044,22.6289,22.5716,22.5798,167528.124
2006-04-18 14:10:00,27.59,27.6,27.55,27.55,60200.66889632106,22.5798,22.588,22.5471,22.5471,60200.6689
2006-04-18 14:15:00,27.55,27.6,27.52,27.6,79254.07925407925,22.5471,22.588,22.5225,22.588,79254.0793
2006-04-18 14:20:00,27.6,27.61,27.57,27.61,52295.53055640011,22.588,22.5962,22.5634,22.5962,52295.5306
2006-04-18 14:25:00,27.61,27.63,27.61,27.62,36383.905949123335,22.5962,22.6125,22.5962,22.6044,36383.9059
2006-04-18 14:30:00,27.63,27.65,27.6,27.61,57768.31863788384,22.6125,22.6289,22.588,22.5962,57768.3186
2006-04-18 14:35:00,27.6,27.62,27.57,27.58,40539.17097395357,22.588,22.6044,22.5634,22.5716,40539.171
2006-04-18 14:40:00,27.57,27.61,27.56,27.6,62633.01915475827,22.5634,22.5962,22.5553,22.588,62633.0192
2006-04-18 14:45:00,27.59,27.62,27.58,27.61,61416.84402553967,22.5798,22.6044,22.5716,22.5962,61416.844
2006-04-18 14:50:00,27.61,27.67,27.61,27.67,96685.92277287928,22.5962,22.6453,22.5962,22.6453,96685.9228
2006-04-18 14:55:00,27.67,27.67,27.61,27.64,96685.92277287928,22.6453,22.6453,22.5962,22.6207,96685.9228
2006-04-18 15:00:00,27.64,27.68,27.64,27.65,215769.7375088679,22.6207,22.6535,22.6207,22.6289,215769.7375
2006-04-18 15:05:00,27.66,27.67,27.64,27.66,80267.55852842808,22.6371,22.6453,22.6207,22.6371,80267.5585
2006-04-18 15:10:00,27.66,27.74,27.65,27.71,153846.1538461538,22.6371,22.7026,22.6289,22.678,153846.1538
2006-04-18 15:15:00,27.71,27.75,27.68,27.75,128407.82405999796,22.678,22.7108,22.6535,22.7108,128407.8241
2006-04-18 15:20:00,27.74,27.77,27.71,27.72,113205.63494476536,22.7026,22.7271,22.678,22.6862,113205.6349
2006-04-18 15:25:00,27.71,27.73,27.7,27.72,85740.34660991181,22.678,22.6944,22.6698,22.6862,85740.3466
2006-04-18 15:30:00,27.73,27.76,27.71,27.75,85334.95490017228,22.6944,22.7189,22.678,22.7108,85334.9549
2006-04-18 15:35:00,27.76,27.79,27.75,27.79,169555.08259856084,22.7189,22.7435,22.7108,22.7435,169555.0826
2006-04-18 15:40:00,27.79,27.82,27.78,27.79,137022.39789196308,22.7435,22.768,22.7353,22.7435,137022.3979
2006-04-18 15:45:00,27.8,27.8,27.77,27.77,140265.5315698794,22.7517,22.7517,22.7271,22.7271,140265.5316
2006-04-18 15:50:00,27.77,27.78,27.76,27.76,176345.39373669805,22.7271,22.7353,22.7189,22.7189,176345.3937
2006-04-18 15:55:00,27.76,27.76,27.73,27.73,177966.9605756562,22.7189,22.7189,22.6944,22.6944,177966.9606
2006-04-19 09:30:00,27.72,27.73,27.66,27.67,197121.71886084927,22.6862,22.6944,22.6371,22.6453,197121.7189
2006-04-19 09:35:00,27.67,27.72,27.65,27.65,91922.57018343972,22.6453,22.6862,22.6289,22.6289,91922.5702
2006-04-19 09:40:00,27.66,27.67,27.59,27.61,80064.86267355831,22.6371,22.6453,22.5798,22.5962,80064.8627
2006-04-19 09:45:00,27.6,27.62,27.53,27.54,80470.25438329786,22.588,22.6044,22.5307,22.5389,80470.2544
2006-04-19 09:50:00,27.53,27.61,27.5,27.6,169453.73467112597,22.5307,22.5962,22.5061,22.588,169453.7347
2006-04-19 09:55:00,27.61,27.61,27.56,27.6,88578.08857808856,22.5962,22.5962,22.5553,22.588,88578.0886
2006-04-19 10:00:00,27.61,27.61,27.55,27.55,130029.39089895607,22.5962,22.5962,22.5471,22.5471,130029.3909
2006-04-19 10:05:00,27.55,27.57,27.48,27.48,138542.61680348634,22.5471,22.5634,22.4898,22.4898,138542.6168
2006-04-19 10:10:00,27.48,27.49,27.38,27.4,126279.5175838654,22.4898,22.498,22.4079,22.4243,126279.5176
2006-04-19 10:15:00,27.4,27.43,27.38,27.4,98408.83753927232,22.4243,22.4489,22.4079,22.4243,98408.8375
2006-04-19 10:20:00,27.41,27.45,27.4,27.45,81281.03780277692,22.4325,22.4652,22.4243,22.4652,81281.0378
2006-04-19 10:25:00,27.44,27.45,27.42,27.44,45910.61112800243,22.457,22.4652,22.4407,22.457,45910.6111
2006-04-19 10:30:00,27.43,27.44,27.36,27.39,80470.25438329786,22.4489,22.457,22.3916,22.4161,80470.2544
2006-04-19 10:35:00,27.4,27.41,27.36,27.36,86551.13002939089,22.4243,22.4325,22.3916,22.3916,86551.13
2006-04-19 10:40:00,27.36,27.38,27.33,27.37,92429.30982061416,22.3916,22.4079,22.367,22.3998,92429.3098
2006-04-19 10:45:00,27.36,27.38,27.34,27.36,42262.0857403466,22.3916,22.4079,22.3752,22.3916,42262.0857
2006-04-19 10:50:00,27.37,27.45,27.35,27.44,38106.82071551636,22.3998,22.4652,22.3834,22.457,38106.8207
2006-04-19 10:55:00,27.45,27.49,27.43,27.48,82294.51707712575,22.4652,22.498,22.4489,22.4898,82294.5171
2006-04-19 11:00:00,27.48,27.5,27.46,27.46,81686.42951251645,22.4898,22.5061,22.4734,22.4734,81686.4295
2006-04-19 11:05:00,27.46,27.48,27.44,27.45,293199.5540691192,22.4734,22.4898,22.457,22.4652,293199.5541
2006-04-19 11:10:00,27.45,27.46,27.4,27.4,60808.756460930366,22.4652,22.4734,22.4243,22.4243,60808.7565
2006-04-19 11:15:00,27.4,27.41,27.37,27.38,161447.24840377012,22.4243,22.4325,22.3998,22.4079,161447.2484
2006-04-19 11:20:00,27.39,27.41,27.37,27.4,256106.21262795173,22.4161,22.4325,22.3998,22.4243,256106.2126
2006-04-19 11:25:00,27.4,27.41,27.37,27.39,145231.5800141887,22.4243,22.4325,22.3998,22.4161,145231.58
2006-04-19 11:30:00,27.4,27.42,27.38,27.4,83916.08391608391,22.4243,22.4407,22.4079,22.4243,83916.0839
2006-04-19 11:35:00,27.41,27.43,27.4,27.43,289145.63697172387,22.4325,22.4489,22.4243,22.4489,289145.637
2006-04-19 11:40:00,27.42,27.43,27.4,27.4,36687.94973142799,22.4407,22.4489,22.4243,22.4243,36687.9497
2006-04-19 11:45:00,27.4,27.41,27.37,27.39,34052.903618121,22.4243,22.4325,22.3998,22.4161,34052.9036
2006-04-19 11:50:00,27.39,27.39,27.36,27.36,20370.93341441168,22.4161,22.4161,22.3916,22.3916,20370.9334
2006-04-19 11:55:00,27.36,27.37,27.34,27.34,17837.235228539572,22.3916,22.3998,22.3752,22.3752,17837.2352
2006-04-19 12:00:00,27.34,27.36,27.33,27.34,25843.721495895406,22.3752,22.3916,22.367,22.3752,25843.7215
2006-04-19 12:05:00,27.35,27.37,27.34,27.37,18749.36657545353,22.3834,22.3998,22.3752,22.3998,18749.3666
2006-04-19 12:10:00,27.37,27.38,27.36,27.36,18648.01864801865,22.3998,22.4079,22.3916,22.3916,18648.0186
2006-04-19 12:15:00,27.36,27.37,27.34,27.36,20776.325124151208,22.3916,22.3998,22.3752,22.3916,20776.3251
2006-04-19 12:20:00,27.36,27.38,27.36,27.38,35269.07874733961,22.3916,22.4079,22.3916,22.4079,35269.0787
2006-04-19 12:25:00,27.37,27.37,27.34,27.35,25336.981858720985,22.3998,22.3998,22.3752,22.3834,25336.9819
2006-04-19 12:30:00,27.35,27.36,27.34,27.34,20269.585486976783,22.3834,22.3916,22.3752,22.3752,20269.5855
2006-04-19 12:35:00,27.35,27.35,27.32,27.33,42768.82537752103,22.3834,22.3834,22.3588,22.367,42768.8254
2006-04-19 12:40:00,27.32,27.33,27.32,27.32,23512.719164893075,22.3588,22.367,22.3588,22.3588,23512.7192
2006-04-19 12:45:00,27.32,27.32,27.29,27.3,29897.63859329076,22.3588,22.3588,22.3343,22.3425,29897.6386
2006-04-19 12:50:00,27.28,27.3,27.27,27.27,37600.08107834194,22.3261,22.3425,22.3179,22.3179,37600.0811
2006-04-19 12:55:00,27.27,27.27,27.25,27.26,48140.26553156987,22.3179,22.3179,22.3015,22.3097,48140.2655
2006-04-19 13:00:00,27.25,27.28,27.25,27.25,51687.44299179081,22.3015,22.3261,22.3015,22.3015,51687.443
2006-04-19 13:05:00,27.25,27.25,27.2,27.23,135806.22276274447,22.3015,22.3015,22.2606,22.2852,135806.2228
2006-04-19 13:10:00,27.23,27.3,27.23,27.26,71652.98469646294,22.2852,22.3425,22.2852,22.3097,71652.9847
2006-04-19 13:15:00,27.27,27.3,27.25,27.25,78950.0354717746,22.3179,22.3425,22.3015,22.3015,78950.0355
2006-04-19 13:20:00,27.25,27.25,27.19,27.2,52700.92226613965,22.3015,22.3015,22.2524,22.2606,52700.9223
2006-04-19 13:25:00,27.2,27.22,27.19,27.22,72362.42018850714,22.2606,22.277,22.2524,22.277,72362.4202
2006-04-19 13:30:00,27.21,27.24,27.21,27.23,72666.46397081179,22.2688,22.2934,22.2688,22.2852,72666.464
2006-04-19 13:35:00,27.23,27.25,27.19,27.21,71450.28884159318,22.2852,22.3015,22.2524,22.2688,71450.2888
2006-04-19 13:40:00,27.2,27.22,27.2,27.21,17533.191446234923,22.2606,22.277,22.2606,22.2688,17533.1914
2006-04-19 13:45:00,27.21,27.27,27.21,27.26,91922.57018343972,22.2688,22.3179,22.2688,22.3097,91922.5702
2006-04-19 13:50:00,27.25,27.26,27.2,27.23,95165.703861356,22.3015,22.3097,22.2606,22.2852,95165.7039
2006-04-19 13:55:00,27.22,27.26,27.22,27.23,43782.30465186986,22.277,22.3097,22.277,22.2852,43782.3047
2006-04-19 14:00:00,27.23,27.24,27.22,27.23,42870.173304955904,22.2852,22.2934,22.277,22.2852,42870.1733
2006-04-19 14:05:00,27.22,27.23,27.18,27.19,54727.88081483733,22.277,22.2852,22.2443,22.2524,54727.8808
2006-04-19 14:10:00,27.19,27.21,27.18,27.21,45606.567345697775,22.2524,22.2688,22.2443,22.2688,45606.5673
2006-04-19 14:15:00,27.22,27.22,27.19,27.21,39322.99584473497,22.277,22.277,22.2524,22.2688,39322.9958
2006-04-19 14:20:00,27.21,27.21,27.19,27.2,43376.91294213033,22.2688,22.2688,22.2524,22.2606,43376.9129
2006-04-19 14:25:00,27.2,27.23,27.2,27.23,53004.9660484443,22.2606,22.2852,22.2606,22.2852,53004.966
2006-04-19 14:30:00,27.22,27.23,27.21,27.22,45201.17563595824,22.277,22.2852,22.2688,22.277,45201.1756
2006-04-19 14:35:00,27.22,27.23,27.21,27.23,45403.871490828,22.277,22.2852,22.2688,22.2852,45403.8715
2006-04-19 14:40:00,27.23,27.3,27.23,27.26,71146.24505928853,22.2852,22.3425,22.2852,22.3097,71146.2451
2006-04-19 14:45:00,27.26,27.26,27.22,27.22,78747.33961690482,22.3097,22.3097,22.277,22.277,78747.3396
2006-04-19 14:50:00,27.23,27.25,27.22,27.22,34762.339110165194,22.2852,22.3015,22.277,22.277,34762.3391
2006-04-19 14:55:00,27.23,27.25,27.22,27.22,31924.59714198844,22.2852,22.3015,22.277,22.277,31924.5971
2006-04-19 15:00:00,27.22,27.26,27.22,27.26,76416.3372859025,22.277,22.3097,22.277,22.3097,76416.3373
2006-04-19 15:05:00,27.25,27.27,27.22,27.22,169656.4305259957,22.3015,22.3179,22.277,22.277,169656.4305
2006-04-19 15:10:00,27.22,27.23,27.21,27.22,299787.16935238667,22.277,22.2852,22.2688,22.277,299787.1694
2006-04-19 15:15:00,27.22,27.23,27.17,27.18,175737.30617208875,22.277,22.2852,22.2361,22.2443,175737.3062
2006-04-19 15:20:00,27.18,27.18,27.17,27.17,85436.30282760716,22.2443,22.2443,22.2361,22.2361,85436.3028
2006-04-19 15:25:00,27.17,27.18,27.15,27.17,164690.3820816864,22.2361,22.2443,22.2197,22.2361,164690.3821
2006-04-19 15:30:00,27.16,27.16,27.14,27.14,184959.9675686632,22.2279,22.2279,22.2115,22.2115,184959.9676
2006-04-19 15:35:00,27.14,27.17,27.14,27.16,180297.96290665853,22.2115,22.2361,22.2115,22.2279,180297.9629
2006-04-19 15:40:00,27.15,27.16,27.13,27.15,254079.254079254,22.2197,22.2279,22.2033,22.2197,254079.2541
2006-04-19 15:45:00,27.15,27.18,27.13,27.13,239586.50045606564,22.2197,22.2443,22.2033,22.2033,239586.5005
2006-04-19 15:50:00,27.13,27.14,27.12,27.13,199047.32948211205,22.2033,22.2115,22.1952,22.2033,199047.3295
2006-04-19 15:55:00,27.13,27.14,27.1,27.12,431742.1708726056,22.2033,22.2115,22.1788,22.1952,431742.1709
2006-04-20 09:30:00,27.09,27.15,27.05,27.08,195094.7603121516,22.1706,22.2197,22.1379,22.1624,195094.7603
2006-04-20 09:35:00,27.08,27.1,27.07,27.08,33748.85983581635,22.1624,22.1788,22.1542,22.1624,33748.8598
2006-04-20 09:40:00,27.08,27.08,27.04,27.05,156278.50410459103,22.1624,22.1624,22.1297,22.1379,156278.5041
2006-04-20 09:45:00,27.06,27.11,27.04,27.09,124556.60281747236,22.1461,22.187,22.1297,22.1706,124556.6028
2006-04-20 09:50:00,27.09,27.14,27.07,27.09,201581.02766798416,22.1706,22.2115,22.1542,22.1706,201581.0277
2006-04-20 09:55:00,27.09,27.1,27.07,27.07,274348.83956623083,22.1706,22.1788,22.1542,22.1542,274348.8396
2006-04-20 10:00:00,27.08,27.09,27.05,27.08,74490.72666463969,22.1624,22.1706,22.1379,22.1624,74490.7267
2006-04-20 10:05:00,27.08,27.08,27.0,27.0,138745.31265835612,22.1624,22.1624,22.0969,22.0969,138745.3127
2006-04-20 10:10:00,26.99,27.04,26.98,27.03,318232.4921455356,22.0888,22.1297,22.0806,22.1215,318232.4921
2006-04-20 10:15:00,27.02,27.04,27.0,27.01,181108.7463261376,22.1133,22.1297,22.0969,22.1051,181108.7463
2006-04-20 10:20:00,27.0,27.02,26.97,27.0,325630.8908482821,22.0969,22.1133,22.0724,22.0969,325630.8908
2006-04-20 10:25:00,27.0,27.03,26.99,27.01,135603.5269078747,22.0969,22.1215,22.0888,22.1051,135603.5269
2006-04-20 10:30:00,27.01,27.01,26.97,27.0,103070.84220127696,22.1051,22.1051,22.0724,22.0969,103070.8422
2006-04-20 10:35:00,26.99,27.0,26.97,26.97,104591.06111280022,22.0888,22.0969,22.0724,22.0724,104591.0611
2006-04-20 10:40:00,26.98,27.01,26.97,26.98,99118.2730313165,22.0806,22.1051,22.0724,22.0806,99118.273
2006-04-20 10:45:00,26.99,27.06,26.98,27.05,153643.45799128406,22.0888,22.1461,22.0806,22.1379,153643.458
2006-04-20 10:50:00,27.06,27.08,27.01,27.01,123340.42768825377,22.1461,22.1624,22.1051,22.1051,123340.4277
2006-04-20 10:55:00,27.01,27.07,27.01,27.06,98104.79375696766,22.1051,22.1542,22.1051,22.1461,98104.7938
2006-04-20 11:00:00,27.05,27.06,27.01,27.04,122630.99219620955,22.1379,22.1461,22.1051,22.1297,122630.9922
2006-04-20 11:05:00,27.03,27.07,27.03,27.06,75200.16215668389,22.1215,22.1542,22.1215,22.1461,75200.1622
2006-04-20 11:10:00,27.06,27.06,27.04,27.04,46721.3945474815,22.1461,22.1461,22.1297,22.1297,46721.3945
2006-04-20 11:15:00,27.05,27.06,27.0,27.05,101854.66707205836,22.1379,22.1461,22.0969,22.1379,101854.6671
2006-04-20 11:20:00,27.05,27.08,27.03,27.08,92023.9181108746,22.1379,22.1624,22.1215,22.1624,92023.9181
2006-04-20 11:25:00,27.08,27.09,27.08,27.08,72058.37640620249,22.1624,22.1706,22.1624,22.1624,72058.3764
2006-04-20 11:30:00,27.08,27.11,27.08,27.08,110671.93675889328,22.1624,22.187,22.1624,22.1624,110671.9368
2006-04-20 11:35:00,27.09,27.12,27.08,27.11,58579.102057362914,22.1706,22.1952,22.1624,22.187,58579.1021
2006-04-20 11:40:00,27.12,27.13,27.11,27.13,70335.46163980945,22.1952,22.2033,22.187,22.2033,70335.4616
2006-04-20 11:45:00,27.12,27.12,27.1,27.1,66281.54454241409,22.1952,22.1952,22.1788,22.1788,66281.5445
2006-04-20 11:50:00,27.11,27.13,27.11,27.13,43478.26086956521,22.187,22.2033,22.187,22.2033,43478.2609
2006-04-20 11:55:00,27.13,27.17,27.12,27.17,59187.18962197222,22.2033,22.2361,22.1952,22.2361,59187.1896
2006-04-20 12:00:00,27.17,27.17,27.12,27.12,55944.05594405594,22.2361,22.2361,22.1952,22.1952,55944.0559
2006-04-20 12:05:00,27.13,27.13,27.08,27.09,93544.13702239787,22.2033,22.2033,22.1624,22.1706,93544.137
2006-04-20 12:10:00,27.09,27.1,27.08,27.1,107023.41137123744,22.1706,22.1788,22.1624,22.1788,107023.4114
2006-04-20 12:15:00,27.1,27.12,27.09,27.11,159927.02949224686,22.1788,22.1952,22.1706,22.187,159927.0295
2006-04-20 12:20:00,27.1,27.12,27.09,27.1,92936.04945778855,22.1788,22.1952,22.1706,22.1788,92936.0495
2006-04-20 12:25:00,27.1,27.11,27.09,27.09,40437.82304651869,22.1788,22.187,22.1706,22.1706,40437.823
2006-04-20 12:30:00,27.09,27.11,27.09,27.09,40032.43133677916,22.1706,22.187,22.1706,22.1706,40032.4313
2006-04-20 12:35:00,27.1,27.1,27.09,27.09,30201.682375595414,22.1788,22.1788,22.1706,22.1706,30201.6824
2006-04-20 12:40:00,27.1,27.13,27.09,27.12,98814.22924901184,22.1788,22.2033,22.1706,22.1952,98814.2292
2006-04-20 12:45:00,27.11,27.12,27.09,27.1,68916.59065572108,22.187,22.1952,22.1706,22.1788,68916.5907
2006-04-20 12:50:00,27.1,27.11,27.09,27.09,52092.83470153034,22.1788,22.187,22.1706,22.1706,52092.8347
2006-04-20 12:55:00,27.1,27.12,27.09,27.12,41552.650248302416,22.1788,22.1952,22.1706,22.1952,41552.6502
2006-04-20 13:00:00,27.12,27.12,27.09,27.1,75098.814229249,22.1952,22.1952,22.1706,22.1788,75098.8142
2006-04-20 13:05:00,27.1,27.12,27.08,27.12,119995.9460829026,22.1788,22.1952,22.1624,22.1952,119995.9461
2006-04-20 13:10:00,27.11,27.12,27.11,27.11,51282.05128205128,22.187,22.1952,22.187,22.187,51282.0513
2006-04-20 13:15:00,27.11,27.12,27.1,27.11,154758.28519306777,22.187,22.1952,22.1788,22.187,154758.2852
2006-04-20 13:20:00,27.12,27.12,27.06,27.08,37093.34144116752,22.1952,22.1952,22.1461,22.1624,37093.3414
2006-04-20 13:25:00,27.07,27.09,27.04,27.08,48342.96138643964,22.1542,22.1706,22.1297,22.1624,48342.9614
2006-04-20 13:30:00,27.08,27.08,27.07,27.08,37701.42900577682,22.1624,22.1624,22.1542,22.1624,37701.429
2006-04-20 13:35:00,27.08,27.08,27.07,27.07,19053.41035775818,22.1624,22.1624,22.1542,22.1542,19053.4104
2006-04-20 13:40:00,27.08,27.08,27.06,27.06,23310.023310023305,22.1624,22.1624,22.1461,22.1461,23310.0233
2006-04-20 13:45:00,27.07,27.09,27.06,27.07,56856.18729096989,22.1542,22.1706,22.1461,22.1542,56856.1873
2006-04-20 13:50:00,27.08,27.08,27.06,27.06,9932.096888618626,22.1624,22.1624,22.1461,22.1461,9932.0969
2006-04-20 13:55:00,27.06,27.08,27.04,27.04,50268.57200770243,22.1461,22.1624,22.1297,22.1297,50268.572
2006-04-20 14:00:00,27.05,27.05,27.02,27.02,75301.51008411877,22.1379,22.1379,22.1133,22.1133,75301.5101
2006-04-20 14:05:00,27.02,27.04,27.02,27.04,51890.13884666058,22.1133,22.1297,22.1133,22.1297,51890.1388
2006-04-20 14:10:00,27.04,27.04,27.02,27.03,42667.47745008614,22.1297,22.1297,22.1133,22.1215,42667.4775
2006-04-20 14:15:00,27.03,27.04,27.02,27.02,73071.85568055132,22.1215,22.1297,22.1133,22.1133,73071.8557
2006-04-20 14:20:00,27.02,27.02,26.99,26.99,56856.18729096989,22.1133,22.1133,22.0888,22.0888,56856.1873
2006-04-20 14:25:00,26.99,27.0,26.97,26.99,188912.5367386237,22.0888,22.0969,22.0724,22.0888,188912.5367
2006-04-20 14:30:00,27.0,27.01,26.97,26.99,102057.36292692812,22.0969,22.1051,22.0724,22.0888,102057.3629
2006-04-20 14:35:00,27.0,27.0,26.95,26.95,93645.48494983275,22.0969,22.0969,22.056,22.056,93645.4849
2006-04-20 14:40:00,26.95,26.97,26.94,26.96,45809.26320056754,22.056,22.0724,22.0478,22.0642,45809.2632
2006-04-20 14:45:00,26.96,26.97,26.95,26.95,98712.88132157696,22.0642,22.0724,22.056,22.056,98712.8813
2006-04-20 14:50:00,26.95,26.95,26.93,26.94,79963.51474612343,22.056,22.056,22.0397,22.0478,79963.5147
2006-04-20 14:55:00,26.94,26.96,26.93,26.94,81382.3857302118,22.0478,22.0642,22.0397,22.0478,81382.3857
2006-04-20 15:00:00,26.94,26.94,26.93,26.94,106618.0196614979,22.0478,22.0478,22.0397,22.0478,106618.0197
2006-04-20 15:05:00,26.93,26.99,26.93,26.98,103982.97354819092,22.0397,22.0888,22.0397,22.0806,103982.9735
2006-04-20 15:10:00,26.97,26.98,26.95,26.95,51890.13884666058,22.0724,22.0806,22.056,22.056,51890.1388
2006-04-20 15:15:00,26.96,26.98,26.95,26.97,48241.61345900476,22.0642,22.0806,22.056,22.0724,48241.6135
2006-04-20 15:20:00,26.97,26.98,26.95,26.96,122022.90463160026,22.0724,22.0806,22.056,22.0642,122022.9046
2006-04-20 15:25:00,26.95,26.97,26.94,26.95,198135.1981351981,22.056,22.0724,22.0478,22.056,198135.1981
2006-04-20 15:30:00,26.95,26.98,26.94,26.98,63646.49842910712,22.056,22.0806,22.0478,22.0806,63646.4984
2006-04-20 15:35:00,26.98,27.0,26.97,27.0,69828.72200263504,22.0806,22.0969,22.0724,22.0969,69828.722
2006-04-20 15:40:00,26.99,27.01,26.99,27.0,68713.89480085131,22.0888,22.1051,22.0888,22.0969,68713.8948
2006-04-20 15:45:00,26.99,27.03,26.96,27.0,148272.0178372352,22.0888,22.1215,22.0642,22.0969,148272.0178
2006-04-20 15:50:00,27.0,27.0,26.97,26.97,111381.37225093743,22.0969,22.0969,22.0724,22.0724,111381.3723
2006-04-20 15:55:00,26.98,26.99,26.95,26.98,240295.9359481098,22.0806,22.0888,22.056,22.0806,240295.9359
2006-04-21 09:30:00,27.17,27.17,26.99,27.02,712273.2340123643,22.2361,22.2361,22.0888,22.1133,712273.234
2006-04-21 09:35:00,27.02,27.05,27.0,27.0,55538.6642343164,22.1133,22.1379,22.0969,22.0969,55538.6642
2006-04-21 09:40:00,27.01,27.02,26.98,27.0,67497.7196716327,22.1051,22.1133,22.0806,22.0969,67497.7197
2006-04-21 09:45:00,26.99,27.02,26.93,26.95,90199.65541704671,22.0888,22.1133,22.0397,22.056,90199.6554
2006-04-21 09:50:00,26.95,26.96,26.93,26.93,86551.13002939089,22.056,22.0642,22.0397,22.0397,86551.13
2006-04-21 09:55:00,26.94,26.94,26.89,26.9,128711.8678423026,22.0478,22.0478,22.0069,22.0151,128711.8678
2006-04-21 10:00:00,26.89,26.9,26.84,26.86,119590.55437316305,22.0069,22.0151,21.966,21.9824,119590.5544
2006-04-21 10:05:00,26.86,26.87,26.85,26.87,30708.422012769835,21.9824,21.9906,21.9742,21.9906,30708.422
2006-04-21 10:10:00,26.87,26.92,26.86,26.87,110570.58883145836,21.9906,22.0315,21.9824,21.9906,110570.5888
2006-04-21 10:15:00,26.87,26.9,26.87,26.89,85030.91111786762,21.9906,22.0151,21.9906,22.0069,85030.9111
2006-04-21 10:20:00,26.89,26.9,26.86,26.86,63646.49842910712,22.0069,22.0151,21.9824,21.9824,63646.4984
2006-04-21 10:25:00,26.87,26.88,26.84,26.86,105705.88831458396,21.9906,21.9987,21.966,21.9824,105705.8883
2006-04-21 10:30:00,26.86,26.87,26.84,26.84,107631.49893584674,21.9824,21.9906,21.966,21.966,107631.4989
2006-04-21 10:35:00,26.85,26.85,26.8,26.82,99827.70852336068,21.9742,21.9742,21.9333,21.9496,99827.7085
2006-04-21 10:40:00,26.82,26.87,26.82,26.84,53410.35775818384,21.9496,21.9906,21.9496,21.966,53410.3578
2006-04-21 10:45:00,26.84,26.84,26.82,26.84,28985.50724637681,21.966,21.966,21.9496,21.966,28985.5072
2006-04-21 10:50:00,26.84,26.87,26.83,26.86,76416.3372859025,21.966,21.9906,21.9578,21.9824,76416.3373
2006-04-21 10:55:00,26.87,26.89,26.87,26.89,88375.3927232188,21.9906,22.0069,21.9906,22.0069,88375.3927
2006-04-21 11:00:00,26.89,26.95,26.89,26.91,70335.46163980945,22.0069,22.056,22.0069,22.0233,70335.4616
2006-04-21 11:05:00,26.9,26.94,26.9,26.93,45505.21941826289,22.0151,22.0478,22.0151,22.0397,45505.2194
2006-04-21 11:10:00,26.92,26.94,26.89,26.93,75200.16215668389,22.0315,22.0478,22.0069,22.0397,75200.1622
2006-04-21 11:15:00,26.92,26.93,26.89,26.9,58173.71034762338,22.0315,22.0397,22.0069,22.0151,58173.7103
2006-04-21 11:20:00,26.9,26.91,26.89,26.89,47734.87382183033,22.0151,22.0233,22.0069,22.0069,47734.8738
2006-04-21 11:25:00,26.9,26.91,26.89,26.9,130029.39089895607,22.0151,22.0233,22.0069,22.0151,130029.3909
2006-04-21 11:30:00,26.9,26.91,26.9,26.91,28782.81139150704,22.0151,22.0233,22.0151,22.0233,28782.8114
2006-04-21 11:35:00,26.9,26.91,26.88,26.9,199351.3732644167,22.0151,22.0233,21.9987,22.0151,199351.3733
2006-04-21 11:40:00,26.9,26.91,26.88,26.91,59693.92925914664,22.0151,22.0233,21.9987,22.0233,59693.9293
2006-04-21 11:45:00,26.9,26.94,26.89,26.92,125975.47380156074,22.0151,22.0478,22.0069,22.0315,125975.4738
2006-04-21 11:50:00,26.92,26.94,26.91,26.92,29390.898956116343,22.0315,22.0478,22.0233,22.0315,29390.899
2006-04-21 11:55:00,26.92,26.93,26.88,26.88,52599.57433870476,22.0315,22.0397,21.9987,21.9987,52599.5743
2006-04-21 12:00:00,26.88,26.89,26.86,26.86,45302.52356339312,21.9987,22.0069,21.9824,21.9824,45302.5236
2006-04-21 12:05:00,26.86,26.87,26.85,26.85,22904.63160028377,21.9824,21.9906,21.9742,21.9742,22904.6316
2006-04-21 12:10:00,26.85,26.86,26.84,26.84,29694.942738421,21.9742,21.9824,21.966,21.966,29694.9427
2006-04-21 12:15:00,26.83,26.84,26.79,26.81,47633.525894395454,21.9578,21.966,21.9251,21.9414,47633.5259
2006-04-21 12:20:00,26.81,26.83,26.81,26.83,21283.064761325622,21.9414,21.9578,21.9414,21.9578,21283.0648
2006-04-21 12:25:00,26.83,26.84,26.82,26.83,134894.09141583054,21.9578,21.966,21.9496,21.9578,134894.0914
2006-04-21 12:30:00,26.83,26.84,26.81,26.81,45606.567345697775,21.9578,21.966,21.9414,21.9414,45606.5673
2006-04-21 12:35:00,26.81,26.83,26.81,26.83,13580.622276274447,21.9414,21.9578,21.9414,21.9578,13580.6223
2006-04-21 12:40:00,26.83,26.84,26.83,26.83,20066.88963210702,21.9578,21.966,21.9578,21.9578,20066.8896
2006-04-21 12:45:00,26.84,26.84,26.83,26.83,20168.237559541903,21.966,21.966,21.9578,21.9578,20168.2376
2006-04-21 12:50:00,26.83,26.84,26.83,26.83,14999.493260362824,21.9578,21.966,21.9578,21.9578,14999.4933
2006-04-21 12:55:00,26.84,26.86,26.83,26.86,39424.34377216985,21.966,21.9824,21.9578,21.9824,39424.3438
2006-04-21 13:00:00,26.86,26.87,26.85,26.87,19357.45414006284,21.9824,21.9906,21.9742,21.9906,19357.4541
2006-04-21 13:05:00,26.86,26.88,26.86,26.88,22499.239890544235,21.9824,21.9987,21.9824,21.9987,22499.2399
2006-04-21 13:10:00,26.87,26.88,26.86,26.86,29188.20310124657,21.9906,21.9987,21.9824,21.9824,29188.2031
2006-04-21 13:15:00,26.86,26.86,26.85,26.85,10033.44481605351,21.9824,21.9824,21.9742,21.9742,10033.4448
2006-04-21 13:20:00,26.85,26.86,26.85,26.85,27363.940407418664,21.9742,21.9824,21.9742,21.9742,27363.9404
2006-04-21 13:25:00,26.85,26.86,26.85,26.85,10236.140670923278,21.9742,21.9824,21.9742,21.9742,10236.1407
2006-04-21 13:30:00,26.86,26.86,26.85,26.86,9729.401033748858,21.9824,21.9824,21.9742,21.9824,9729.401
2006-04-21 13:35:00,26.87,26.89,26.86,26.87,20066.88963210702,21.9906,22.0069,21.9824,21.9906,20066.8896
2006-04-21 13:40:00,26.87,26.88,26.85,26.86,72463.76811594202,21.9906,21.9987,21.9742,21.9824,72463.7681
2006-04-21 13:45:00,26.86,26.9,26.85,26.89,41248.60646599776,21.9824,22.0151,21.9742,22.0069,41248.6065
2006-04-21 13:50:00,26.89,26.89,26.87,26.88,66078.84868754433,22.0069,22.0069,21.9906,21.9987,66078.8487
2006-04-21 13:55:00,26.87,26.88,26.85,26.86,25843.721495895406,21.9906,21.9987,21.9742,21.9824,25843.7215
2006-04-21 14:00:00,26.85,26.86,26.8,26.81,66382.89246984899,21.9742,21.9824,21.9333,21.9414,66382.8925
2006-04-21 14:05:00,26.81,26.82,26.79,26.81,45403.871490828,21.9414,21.9496,21.9251,21.9414,45403.8715
2006-04-21 14:10:00,26.8,26.81,26.76,26.77,111989.45981554675,21.9333,21.9414,21.9005,21.9087,111989.4598
2006-04-21 14:15:00,26.76,26.77,26.74,26.75,57869.66656531873,21.9005,21.9087,21.8842,21.8923,57869.6666
2006-04-21 14:20:00,26.76,26.79,26.75,26.78,59491.23340427687,21.9005,21.9251,21.8923,21.9169,59491.2334
2006-04-21 14:25:00,26.78,26.79,26.74,26.77,81990.4732948211,21.9169,21.9251,21.8842,21.9087,81990.4733
2006-04-21 14:30:00,26.77,26.77,26.69,26.7,65166.71734063037,21.9087,21.9087,21.8432,21.8514,65166.7173
2006-04-21 14:35:00,26.71,26.71,26.64,26.65,239789.1963109354,21.8596,21.8596,21.8023,21.8105,239789.1963
2006-04-21 14:40:00,26.65,26.65,26.6,26.64,161447.24840377012,21.8105,21.8105,21.7696,21.8023,161447.2484
2006-04-21 14:45:00,26.64,26.66,26.62,26.65,107935.5427181514,21.8023,21.8187,21.786,21.8105,107935.5427
2006-04-21 14:50:00,26.66,26.68,26.63,26.68,65673.45697780479,21.8187,21.8351,21.7941,21.8351,65673.457
2006-04-21 14:55:00,26.67,26.7,26.66,26.67,65065.36941319549,21.8269,21.8514,21.8187,21.8269,65065.3694
2006-04-21 15:00:00,26.67,26.68,26.62,26.64,97800.749974663,21.8269,21.8351,21.786,21.8023,97800.75
2006-04-21 15:05:00,26.64,26.67,26.63,26.64,115232.59349346303,21.8023,21.8269,21.7941,21.8023,115232.5935
2006-04-21 15:10:00,26.63,26.65,26.63,26.63,105807.23624201884,21.7941,21.8105,21.7941,21.7941,105807.2362
2006-04-21 15:15:00,26.64,26.65,26.6,26.61,136617.00618222356,21.8023,21.8105,21.7696,21.7778,136617.0062
2006-04-21 15:20:00,26.61,26.62,26.55,26.58,140873.6191344887,21.7778,21.786,21.7287,21.7532,140873.6191
2006-04-21 15:25:00,26.58,26.61,26.56,26.61,82294.51707712575,21.7532,21.7778,21.7368,21.7778,82294.5171
2006-04-21 15:30:00,26.6,26.64,26.6,26.64,151819.19529745614,21.7696,21.8023,21.7696,21.8023,151819.1953
2006-04-21 15:35:00,26.64,26.65,26.63,26.63,76720.38106820715,21.8023,21.8105,21.7941,21.7941,76720.3811
2006-04-21 15:40:00,26.63,26.68,26.63,26.67,201581.02766798416,21.7941,21.8351,21.7941,21.8269,201581.0277
2006-04-21 15:45:00,26.66,26.67,26.62,26.63,275159.6229857099,21.8187,21.8269,21.786,21.7941,275159.623
2006-04-21 15:50:00,26.63,26.64,26.6,26.62,135907.57069017936,21.7941,21.8023,21.7696,21.786,135907.5707
2006-04-21 15:55:00,26.61,26.68,26.6,26.67,388973.3454950845,21.7778,21.8351,21.7696,21.8269,388973.3455
2006-04-24 09:30:00,26.45,26.74,26.45,26.63,503597.8514239383,21.6468,21.8842,21.6468,21.7941,503597.8514
2006-04-24 09:35:00,26.64,26.69,26.61,26.63,102260.0587817979,21.8023,21.8432,21.7778,21.7941,102260.0588
2006-04-24 09:40:00,26.62,26.64,26.58,26.64,84017.43184351879,21.786,21.8023,21.7532,21.8023,84017.4318
2006-04-24 09:45:00,26.64,26.66,26.61,26.64,204621.46549103069,21.8023,21.8187,21.7778,21.8023,204621.4655
2006-04-24 09:50:00,26.64,26.65,26.62,26.63,96483.22691800952,21.8023,21.8105,21.786,21.7941,96483.2269
2006-04-24 09:55:00,26.63,26.64,26.59,26.62,58680.4499847978,21.7941,21.8023,21.7614,21.786,58680.45
2006-04-24 10:00:00,26.62,26.62,26.58,26.6,140974.96706192355,21.786,21.786,21.7532,21.7696,140974.9671
2006-04-24 10:05:00,26.6,26.62,26.55,26.55,102868.1463464072,21.7696,21.786,21.7287,21.7287,102868.1463
2006-04-24 10:10:00,26.55,26.56,26.51,26.52,65268.06526806526,21.7287,21.7368,21.6959,21.7041,65268.0653
2006-04-24 10:15:00,26.51,26.53,26.49,26.51,43579.608797000095,21.6959,21.7123,21.6796,21.6959,43579.6088
2006-04-24 10:20:00,26.51,26.54,26.51,26.53,72767.81189824667,21.6959,21.7205,21.6959,21.7123,72767.8119
2006-04-24 10:25:00,26.53,26.54,26.5,26.5,65774.80490523968,21.7123,21.7205,21.6877,21.6877,65774.8049
2006-04-24 10:30:00,26.51,26.51,26.49,26.5,30100.33444816053,21.6959,21.6959,21.6796,21.6877,30100.3344
2006-04-24 10:35:00,26.49,26.5,26.47,26.47,37296.03729603729,21.6796,21.6877,21.6632,21.6632,37296.0373
2006-04-24 10:40:00,26.47,26.49,26.45,26.46,67295.02381676294,21.6632,21.6796,21.6468,21.655,67295.0238
2006-04-24 10:45:00,26.46,26.49,26.45,26.47,83409.34427890948,21.655,21.6796,21.6468,21.6632,83409.3443
2006-04-24 10:50:00,26.46,26.49,26.44,26.47,118779.77095368398,21.655,21.6796,21.6386,21.6632,118779.771
2006-04-24 10:55:00,26.47,26.47,26.41,26.42,69423.3302928955,21.6632,21.6632,21.6141,21.6223,69423.3303
2006-04-24 11:00:00,26.42,26.44,26.4,26.42,44795.783926218704,21.6223,21.6386,21.6059,21.6223,44795.7839
2006-04-24 11:05:00,26.42,26.42,26.39,26.4,89692.91577987229,21.6223,21.6223,21.5977,21.6059,89692.9158
2006-04-24 11:10:00,26.39,26.45,26.39,26.45,46113.30698287219,21.5977,21.6468,21.5977,21.6468,46113.307
2006-04-24 11:15:00,26.46,26.46,26.4,26.4,64558.62977602107,21.655,21.655,21.6059,21.6059,64558.6298
2006-04-24 11:20:00,26.41,26.45,26.4,26.4,88578.08857808856,21.6141,21.6468,21.6059,21.6059,88578.0886
2006-04-24 11:25:00,26.4,26.44,26.39,26.44,134792.74348839564,21.6059,21.6386,21.5977,21.6386,134792.7435
2006-04-24 11:30:00,26.43,26.47,26.42,26.46,55335.96837944663,21.6305,21.6632,21.6223,21.655,55335.9684
2006-04-24 11:35:00,26.46,26.46,26.42,26.43,53004.9660484443,21.655,21.655,21.6223,21.6305,53004.966
2006-04-24 11:40:00,26.43,26.44,26.43,26.43,29998.986520725648,21.6305,21.6386,21.6305,21.6305,29998.9865
2006-04-24 11:45:00,26.44,26.48,26.43,26.48,63849.19428397688,21.6386,21.6714,21.6305,21.6714,63849.1943
2006-04-24 11:50:00,26.47,26.5,26.47,26.48,50673.96371744197,21.6632,21.6877,21.6632,21.6714,50673.9637
2006-04-24 11:55:00,26.48,26.49,26.46,26.47,44795.783926218704,21.6714,21.6796,21.655,21.6632,44795.7839
2006-04-24 12:00:00,26.48,26.51,26.47,26.5,29390.898956116343,21.6714,21.6959,21.6632,21.6877,29390.899
2006-04-24 12:05:00,26.49,26.51,26.48,26.48,31620.55335968379,21.6796,21.6959,21.6714,21.6714,31620.5534
2006-04-24 12:10:00,26.49,26.5,26.47,26.49,65572.10905036991,21.6796,21.6877,21.6632,21.6796,65572.1091
2006-04-24 12:15:00,26.49,26.51,26.48,26.49,44187.6963616094,21.6796,21.6959,21.6714,21.6796,44187.6964
2006-04-24 12:20:00,26.49,26.5,26.47,26.48,24019.458802067493,21.6796,21.6877,21.6632,21.6714,24019.4588
2006-04-24 12:25:00,26.48,26.48,26.46,26.48,14188.709840883752,21.6714,21.6714,21.655,21.6714,14188.7098
2006-04-24 12:30:00,26.48,26.48,26.47,26.47,35573.122529644264,21.6714,21.6714,21.6632,21.6632,35573.1225
2006-04-24 12:35:00,26.47,26.5,26.47,26.5,97902.09790209788,21.6632,21.6877,21.6632,21.6877,97902.0979
2006-04-24 12:40:00,26.49,26.52,26.48,26.51,41045.910611128,21.6796,21.7041,21.6714,21.6959,41045.9106
2006-04-24 12:45:00,26.52,26.54,26.51,26.54,110165.19712171884,21.7041,21.7205,21.6959,21.7205,110165.1971
2006-04-24 12:50:00,26.54,26.54,26.53,26.54,22803.283672848887,21.7205,21.7205,21.7123,21.7205,22803.2837
2006-04-24 12:55:00,26.53,26.58,26.53,26.56,96685.92277287928,21.7123,21.7532,21.7123,21.7368,96685.9228
2006-04-24 13:00:00,26.56,26.56,26.54,26.54,38005.47278808148,21.7368,21.7368,21.7205,21.7205,38005.4728
2006-04-24 13:05:00,26.54,26.58,26.54,26.58,61214.1481706699,21.7205,21.7532,21.7205,21.7532,61214.1482
2006-04-24 13:10:00,26.56,26.57,26.5,26.52,78544.64376203505,21.7368,21.745,21.6877,21.7041,78544.6438
2006-04-24 13:15:00,26.53,26.53,26.46,26.47,95571.09557109556,21.7123,21.7123,21.655,21.6632,95571.0956
2006-04-24 13:20:00,26.46,26.49,26.44,26.48,61416.84402553967,21.655,21.6796,21.6386,21.6714,61416.844
2006-04-24 13:25:00,26.48,26.54,26.47,26.54,70740.853349549,21.6714,21.7205,21.6632,21.7205,70740.8533
2006-04-24 13:30:00,26.54,26.55,26.51,26.53,47430.83003952568,21.7205,21.7287,21.6959,21.7123,47430.83
2006-04-24 13:35:00,26.54,26.54,26.52,26.54,37397.38522347217,21.7205,21.7205,21.7041,21.7205,37397.3852
2006-04-24 13:40:00,26.54,26.57,26.54,26.57,58883.145839667566,21.7205,21.745,21.7205,21.745,58883.1458
2006-04-24 13:45:00,26.56,26.58,26.56,26.58,37802.77693321171,21.7368,21.7532,21.7368,21.7532,37802.7769
2006-04-24 13:50:00,26.57,26.59,26.56,26.59,21181.716833890743,21.745,21.7614,21.7368,21.7614,21181.7168
2006-04-24 13:55:00,26.59,26.61,26.57,26.61,60707.40853349548,21.7614,21.7778,21.745,21.7778,60707.4085
2006-04-24 14:00:00,26.61,26.62,26.6,26.61,30911.1178676396,21.7778,21.786,21.7696,21.7778,30911.1179
2006-04-24 14:05:00,26.62,26.63,26.61,26.63,37600.08107834194,21.786,21.7941,21.7778,21.7941,37600.0811
2006-04-24 14:10:00,26.63,26.64,26.61,26.64,38106.82071551636,21.7941,21.8023,21.7778,21.8023,38106.8207
2006-04-24 14:15:00,26.63,26.66,26.63,26.65,76112.29350359784,21.7941,21.8187,21.7941,21.8105,76112.2935
2006-04-24 14:20:00,26.65,26.67,26.64,26.66,57971.01449275362,21.8105,21.8269,21.8023,21.8187,57971.0145
2006-04-24 14:25:00,26.67,26.68,26.64,26.65,68612.54687341643,21.8269,21.8351,21.8023,21.8105,68612.5469
2006-04-24 14:30:00,26.65,26.7,26.64,26.69,94152.22458700718,21.8105,21.8514,21.8023,21.8432,94152.2246
2006-04-24 14:35:00,26.7,26.73,26.69,26.7,93949.5287321374,21.8514,21.876,21.8432,21.8514,93949.5287
2006-04-24 14:40:00,26.71,26.71,26.69,26.7,38106.82071551636,21.8596,21.8596,21.8432,21.8514,38106.8207
2006-04-24 14:45:00,26.7,26.71,26.68,26.69,51079.35542718151,21.8514,21.8596,21.8351,21.8432,51079.3554
2006-04-24 14:50:00,26.7,26.72,26.68,26.68,74693.42251950946,21.8514,21.8678,21.8351,21.8351,74693.4225
2006-04-24 14:55:00,26.68,26.71,26.67,26.69,68612.54687341643,21.8351,21.8596,21.8269,21.8432,68612.5469
2006-04-24 15:00:00,26.69,26.77,26.69,26.76,99320.96888618628,21.8432,21.9087,21.8432,21.9005,99320.9689
2006-04-24 15:05:00,26.76,26.78,26.75,26.77,53815.74946792337,21.9005,21.9169,21.8923,21.9087,53815.7495
2006-04-24 15:10:00,26.77,26.78,26.75,26.75,78139.25205229552,21.9087,21.9169,21.8923,21.8923,78139.2521
2006-04-24 15:15:00,26.76,26.81,26.75,26.78,76010.94557616295,21.9005,21.9414,21.8923,21.9169,76010.9456
2006-04-24 15:20:00,26.78,26.85,26.78,26.85,84828.21526299785,21.9169,21.9742,21.9169,21.9742,84828.2153
2006-04-24 15:25:00,26.84,26.9,26.84,26.87,114117.76629167932,21.966,22.0151,21.966,21.9906,114117.7663
2006-04-24 15:30:00,26.87,26.94,26.86,26.92,95976.48728083508,21.9906,22.0478,21.9824,22.0315,95976.4873
2006-04-24 15:35:00,26.93,26.95,26.92,26.95,124455.25489003748,22.0397,22.056,22.0315,22.056,124455.2549
2006-04-24 15:40:00,26.95,26.95,26.93,26.94,122732.34012364443,22.056,22.056,22.0397,22.0478,122732.3401
2006-04-24 15:45:00,26.94,26.98,26.93,26.96,98003.44582953276,22.0478,22.0806,22.0397,22.0642,98003.4458
2006-04-24 15:50:00,26.97,26.97,26.92,26.93,157494.67923380964,22.0724,22.0724,22.0315,22.0397,157494.6792
2006-04-24 15:55:00,26.92,26.92,26.88,26.88,202493.1590148981,22.0315,22.0315,21.9987,21.9987,202493.159
2006-04-25 09:30:00,27.07,27.07,27.01,27.03,235329.8875038005,22.1542,22.1542,22.1051,22.1215,235329.8875
2006-04-25 09:35:00,27.04,27.13,27.03,27.07,145941.01550623288,22.1297,22.2033,22.1215,22.1542,145941.0155
2006-04-25 09:40:00,27.07,27.13,27.05,27.12,85740.34660991181,22.1542,22.2033,22.1379,22.1952,85740.3466
2006-04-25 09:45:00,27.1,27.13,27.07,27.12,129725.34711665144,22.1788,22.2033,22.1542,22.1952,129725.3471
2006-04-25 09:50:00,27.11,27.17,27.1,27.11,94152.22458700718,22.187,22.2361,22.1788,22.187,94152.2246
2006-04-25 09:55:00,27.12,27.13,27.11,27.11,57768.31863788384,22.1952,22.2033,22.187,22.187,57768.3186
2006-04-25 10:00:00,27.11,27.13,27.07,27.09,155670.41653998173,22.187,22.2033,22.1542,22.1706,155670.4165
2006-04-25 10:05:00,27.09,27.1,27.04,27.05,87665.9572311746,22.1706,22.1788,22.1297,22.1379,87665.9572
2006-04-25 10:10:00,27.04,27.05,27.01,27.02,106618.0196614979,22.1297,22.1379,22.1051,22.1133,106618.0197
2006-04-25 10:15:00,27.02,27.04,26.93,27.0,116752.8124049863,22.1133,22.1297,22.0397,22.0969,116752.8124
2006-04-25 10:20:00,27.0,27.02,26.94,26.95,77936.55619742574,22.0969,22.1133,22.0478,22.056,77936.5562
2006-04-25 10:25:00,26.95,26.96,26.86,26.95,87057.86966656531,22.056,22.0642,21.9824,22.056,87057.8697
2006-04-25 10:30:00,26.95,27.0,26.94,27.0,82497.21293199553,22.056,22.0969,22.0478,22.0969,82497.2129
2006-04-25 10:35:00,26.99,27.03,26.99,27.0,48849.701023614056,22.0888,22.1215,22.0888,22.0969,48849.701
2006-04-25 10:40:00,27.0,27.02,26.96,27.01,51991.48677409546,22.0969,22.1133,22.0642,22.1051,51991.4868
2006-04-25 10:45:00,27.02,27.08,27.01,27.04,126076.82172899562,22.1133,22.1624,22.1051,22.1297,126076.8217
2006-04-25 10:50:00,27.05,27.05,26.98,27.0,55234.62045201175,22.1379,22.1379,22.0806,22.0969,55234.6205
2006-04-25 10:55:00,26.99,27.05,26.96,26.96,36181.21009425357,22.0888,22.1379,22.0642,22.0642,36181.2101
2006-04-25 11:00:00,26.97,27.0,26.96,26.99,40336.47511908381,22.0724,22.0969,22.0642,22.0888,40336.4751
2006-04-25 11:05:00,26.99,26.99,26.94,26.96,32025.945069423324,22.0888,22.0888,22.0478,22.0642,32025.9451
2006-04-25 11:10:00,26.96,26.97,26.92,26.95,35269.07874733961,22.0642,22.0724,22.0315,22.056,35269.0787
2006-04-25 11:15:00,26.94,26.97,26.92,26.94,52092.83470153034,22.0478,22.0724,22.0315,22.0478,52092.8347
2006-04-25 11:20:00,26.93,26.95,26.9,26.91,64558.62977602107,22.0397,22.056,22.0151,22.0233,64558.6298
2006-04-25 11:25:00,26.92,26.94,26.88,26.89,83105.30049660483,22.0315,22.0478,21.9987,22.0069,83105.3005
2006-04-25 11:30:00,26.89,26.91,26.84,26.88,85943.04246478158,22.0069,22.0233,21.966,21.9987,85943.0425
2006-04-25 11:35:00,26.87,26.92,26.84,26.85,85233.6069727374,21.9906,22.0315,21.966,21.9742,85233.607
2006-04-25 11:40:00,26.85,26.85,26.75,26.8,78544.64376203505,21.9742,21.9742,21.8923,21.9333,78544.6438
2006-04-25 11:45:00,26.79,26.79,26.75,26.76,52498.22641126988,21.9251,21.9251,21.8923,21.9005,52498.2264
2006-04-25 11:50:00,26.75,26.78,26.71,26.77,85030.91111786762,21.8923,21.9169,21.8596,21.9087,85030.9111
2006-04-25 11:55:00,26.77,26.77,26.72,26.72,57261.57900070943,21.9087,21.9087,21.8678,21.8678,57261.579
2006-04-25 12:00:00,26.72,26.73,26.66,26.72,80571.60231073273,21.8678,21.876,21.8187,21.8678,80571.6023
2006-04-25 12:05:00,26.71,26.72,26.69,26.71,40235.12719164893,21.8596,21.8678,21.8432,21.8596,40235.1272
2006-04-25 12:10:00,26.71,26.73,26.69,26.71,38106.82071551636,21.8596,21.876,21.8432,21.8596,38106.8207
2006-04-25 12:15:00,26.71,26.75,26.7,26.75,51586.095064355926,21.8596,21.8923,21.8514,21.8923,51586.0951
2006-04-25 12:20:00,26.75,26.81,26.75,26.8,90807.742981656,21.8923,21.9414,21.8923,21.9333,90807.743
2006-04-25 12:25:00,26.79,26.83,26.78,26.82,26857.20077024424,21.9251,21.9578,21.9169,21.9496,26857.2008
2006-04-25 12:30:00,26.82,26.84,26.79,26.83,41147.25853856288,21.9496,21.966,21.9251,21.9578,41147.2585
2006-04-25 12:35:00,26.81,26.83,26.79,26.81,18343.974865714,21.9414,21.9578,21.9251,21.9414,18343.9749
2006-04-25 12:40:00,26.81,26.83,26.78,26.83,52194.18262896523,21.9414,21.9578,21.9169,21.9578,52194.1826
2006-04-25 12:45:00,26.83,26.84,26.82,26.82,24728.89429411168,21.9578,21.966,21.9496,21.9496,24728.8943
2006-04-25 12:50:00,26.82,26.82,26.8,26.8,41755.34610317218,21.9496,21.9496,21.9333,21.9333,41755.3461
2006-04-25 12:55:00,26.8,26.8,26.75,26.75,39120.2999898652,21.9333,21.9333,21.8923,21.8923,39120.3
2006-04-25 13:00:00,26.75,26.76,26.7,26.74,76010.94557616295,21.8923,21.9005,21.8514,21.8842,76010.9456
2006-04-25 13:05:00,26.74,26.76,26.73,26.75,44694.43599878382,21.8842,21.9005,21.876,21.8923,44694.436
2006-04-25 13:10:00,26.74,26.74,26.69,26.72,33850.20776325124,21.8842,21.8842,21.8432,21.8678,33850.2078
2006-04-25 13:15:00,26.72,26.76,26.71,26.73,54930.57666970709,21.8678,21.9005,21.8596,21.876,54930.5767
2006-04-25 13:20:00,26.74,26.74,26.71,26.73,46214.65491030708,21.8842,21.8842,21.8596,21.876,46214.6549
2006-04-25 13:25:00,26.74,26.74,26.65,26.7,66078.84868754433,21.8842,21.8842,21.8105,21.8514,66078.8487
2006-04-25 13:30:00,26.71,26.74,26.68,26.74,53004.9660484443,21.8596,21.8842,21.8351,21.8842,53004.966
2006-04-25 13:35:00,26.74,26.79,26.71,26.77,68308.50309111178,21.8842,21.9251,21.8596,21.9087,68308.5031
2006-04-25 13:40:00,26.77,26.79,26.72,26.79,105097.80074997465,21.9087,21.9251,21.8678,21.9251,105097.8007
2006-04-25 13:45:00,26.78,26.84,26.74,26.83,114523.15800141884,21.9169,21.966,21.8842,21.9578,114523.158
2006-04-25 13:50:00,26.84,26.87,26.81,26.82,59997.973041451296,21.966,21.9906,21.9414,21.9496,59997.973
2006-04-25 13:55:00,26.81,26.82,26.77,26.81,136008.91861761425,21.9414,21.9496,21.9087,21.9414,136008.9186
2006-04-25 14:00:00,26.81,26.82,26.75,26.78,112597.54738015606,21.9414,21.9496,21.8923,21.9169,112597.5474
2006-04-25 14:05:00,26.77,26.79,26.74,26.78,47329.4821120908,21.9087,21.9251,21.8842,21.9169,47329.4821
2006-04-25 14:10:00,26.79,26.82,26.74,26.74,131144.21810073982,21.9251,21.9496,21.8842,21.8842,131144.2181
2006-04-25 14:15:00,26.73,26.74,26.7,26.73,65774.80490523968,21.876,21.8842,21.8514,21.876,65774.8049
2006-04-25 14:20:00,26.73,26.78,26.71,26.78,108036.89064558627,21.876,21.9169,21.8596,21.9169,108036.8906
2006-04-25 14:25:00,26.78,26.78,26.74,26.75,71652.98469646294,21.9169,21.9169,21.8842,21.8923,71652.9847
2006-04-25 14:30:00,26.76,26.76,26.7,26.71,69930.06993006992,21.9005,21.9005,21.8514,21.8596,69930.0699
2006-04-25 14:35:00,26.71,26.72,26.67,26.68,83814.73598864902,21.8596,21.8678,21.8269,21.8351,83814.736
2006-04-25 14:40:00,26.68,26.71,26.65,26.69,93138.74531265834,21.8351,21.8596,21.8105,21.8432,93138.7453
2006-04-25 14:45:00,26.69,26.71,26.64,26.69,98104.79375696766,21.8432,21.8596,21.8023,21.8432,98104.7938
2006-04-25 14:50:00,26.69,26.7,26.63,26.64,89996.95956217694,21.8432,21.8514,21.7941,21.8023,89996.9596
2006-04-25 14:55:00,26.64,26.64,26.59,26.6,139556.0960778352,21.8023,21.8023,21.7614,21.7696,139556.0961
2006-04-25 15:00:00,26.6,26.62,26.59,26.62,99422.31681362116,21.7696,21.786,21.7614,21.786,99422.3168
2006-04-25 15:05:00,26.61,26.63,26.57,26.63,118779.77095368398,21.7778,21.7941,21.745,21.7941,118779.771
2006-04-25 15:10:00,26.63,26.63,26.57,26.61,68207.15516367689,21.7941,21.7941,21.745,21.7778,68207.1552
2006-04-25 15:15:00,26.62,26.62,26.56,26.57,97699.40204722813,21.786,21.786,21.7368,21.745,97699.402
2006-04-25 15:20:00,26.58,26.6,26.56,26.58,276578.49396979826,21.7532,21.7696,21.7368,21.7532,276578.494
2006-04-25 15:25:00,26.6,26.6,26.52,26.52,88882.13236039321,21.7696,21.7696,21.7041,21.7041,88882.1324
2006-04-25 15:30:00,26.53,26.6,26.51,26.6,148069.32198236545,21.7123,21.7696,21.6959,21.7696,148069.322
2006-04-25 15:35:00,26.6,26.62,26.56,26.56,147258.53856288636,21.7696,21.786,21.7368,21.7368,147258.5386
2006-04-25 15:40:00,26.56,26.56,26.51,26.55,125367.38623695144,21.7368,21.7368,21.6959,21.7287,125367.3862
2006-04-25 15:45:00,26.56,26.57,26.53,26.55,138846.660585791,21.7368,21.745,21.7123,21.7287,138846.6606
2006-04-25 15:50:00,26.56,26.6,26.55,26.57,122732.34012364443,21.7368,21.7696,21.7287,21.745,122732.3401
2006-04-25 15:55:00,26.58,26.65,26.57,26.65,408432.1475625823,21.7532,21.8105,21.745,21.8105,408432.1476
2006-04-26 09:30:00,26.64,26.73,26.62,26.7,227728.7929461842,21.8023,21.876,21.786,21.8514,227728.7929
2006-04-26 09:35:00,26.69,26.86,26.67,26.84,85740.34660991181,21.8432,21.9824,21.8269,21.966,85740.3466
2006-04-26 09:40:00,26.83,26.86,26.77,26.82,38917.60413499543,21.9578,21.9824,21.9087,21.9496,38917.6041
2006-04-26 09:45:00,26.83,26.87,26.74,26.75,61011.45231580013,21.9578,21.9906,21.8842,21.8923,61011.4523
2006-04-26 09:50:00,26.75,26.85,26.75,26.84,32025.945069423324,21.8923,21.9742,21.8923,21.966,32025.9451
2006-04-26 09:55:00,26.84,26.91,26.84,26.86,70842.20127698388,21.966,22.0233,21.966,21.9824,70842.2013
2006-04-26 10:00:00,26.86,26.86,26.78,26.81,102158.71085436302,21.9824,21.9824,21.9169,21.9414,102158.7109
2006-04-26 10:05:00,26.8,26.94,26.79,26.93,165197.1217188608,21.9333,22.0478,21.9251,22.0397,165197.1217
2006-04-26 10:10:00,26.94,27.04,26.92,27.03,169352.38674369105,22.0478,22.1297,22.0315,22.1215,169352.3867
2006-04-26 10:15:00,27.04,27.08,27.03,27.05,169859.1263808655,22.1297,22.1624,22.1215,22.1379,169859.1264
2006-04-26 10:20:00,27.05,27.05,26.96,27.01,115333.94142089791,22.1379,22.1379,22.0642,22.1051,115333.9414
2006-04-26 10:25:00,27.01,27.03,26.97,27.01,72869.15982568155,22.1051,22.1215,22.0724,22.1051,72869.1598
2006-04-26 10:30:00,27.0,27.04,26.99,27.01,59896.62511401641,22.0969,22.1297,22.0888,22.1051,59896.6251
2006-04-26 10:35:00,27.02,27.02,26.95,26.96,118779.77095368398,22.1133,22.1133,22.056,22.0642,118779.771
2006-04-26 10:40:00,26.96,27.0,26.93,26.99,73477.24739029085,22.0642,22.0969,22.0397,22.0888,73477.2474
2006-04-26 10:45:00,27.0,27.0,26.95,26.98,75200.16215668389,22.0969,22.0969,22.056,22.0806,75200.1622
2006-04-26 10:50:00,26.98,27.0,26.93,26.99,64761.32563089084,22.0806,22.0969,22.0397,22.0888,64761.3256
2006-04-26 10:55:00,26.99,27.04,26.94,27.04,86956.52173913042,22.0888,22.1297,22.0478,22.1297,86956.5217
2006-04-26 11:00:00,27.04,27.04,27.0,27.0,92429.30982061416,22.1297,22.1297,22.0969,22.0969,92429.3098
2006-04-26 11:05:00,27.0,27.02,26.97,27.02,99827.70852336068,22.0969,22.1133,22.0724,22.1133,99827.7085
2006-04-26 11:10:00,27.02,27.02,26.99,27.0,46113.30698287219,22.1133,22.1133,22.0888,22.0969,46113.307
2006-04-26 11:15:00,27.01,27.02,26.99,27.0,49964.528225397786,22.1051,22.1133,22.0888,22.0969,49964.5282
2006-04-26 11:20:00,27.01,27.02,26.97,26.97,65774.80490523968,22.1051,22.1133,22.0724,22.0724,65774.8049
2006-04-26 11:25:00,26.97,26.98,26.9,26.94,78443.29583460017,22.0724,22.0806,22.0151,22.0478,78443.2958
2006-04-26 11:30:00,26.94,26.97,26.9,26.96,46518.69869261173,22.0478,22.0724,22.0151,22.0642,46518.6987
2006-04-26 11:35:00,26.95,26.96,26.92,26.96,35573.122529644264,22.056,22.0642,22.0315,22.0642,35573.1225
2006-04-26 11:40:00,26.98,26.99,26.95,26.99,52599.57433870476,22.0806,22.0888,22.056,22.0888,52599.5743
2006-04-26 11:45:00,26.98,27.0,26.97,26.98,38208.16864295125,22.0806,22.0969,22.0724,22.0806,38208.1686
2006-04-26 11:50:00,26.98,26.98,26.93,26.94,137326.44167426773,22.0806,22.0806,22.0397,22.0478,137326.4417
2006-04-26 11:55:00,26.93,26.94,26.9,26.91,34458.29532786054,22.0397,22.0478,22.0151,22.0233,34458.2953
2006-04-26 12:00:00,26.92,26.92,26.86,26.9,77531.16448768621,22.0315,22.0315,21.9824,22.0151,77531.1645
2006-04-26 12:05:00,26.9,26.92,26.86,26.86,52194.18262896523,22.0151,22.0315,21.9824,21.9824,52194.1826
2006-04-26 12:10:00,26.86,26.92,26.84,26.92,135806.22276274447,21.9824,22.0315,21.966,22.0315,135806.2228
2006-04-26 12:15:00,26.91,26.94,26.9,26.94,94050.8766595723,22.0233,22.0478,22.0151,22.0478,94050.8767
2006-04-26 12:20:00,26.94,26.94,26.89,26.92,92530.65774804904,22.0478,22.0478,22.0069,22.0315,92530.6577
2006-04-26 12:25:00,26.91,26.92,26.9,26.92,42363.433667781486,22.0233,22.0315,22.0151,22.0315,42363.4337
2006-04-26 12:30:00,26.91,26.95,26.91,26.94,48444.309313874524,22.0233,22.056,22.0233,22.0478,48444.3093
2006-04-26 12:35:00,26.94,27.0,26.94,27.0,75200.16215668389,22.0478,22.0969,22.0478,22.0969,75200.1622
2006-04-26 12:40:00,26.99,27.0,26.98,27.0,64355.9339211513,22.0888,22.0969,22.0806,22.0969,64355.9339
2006-04-26 12:45:00,26.99,27.0,26.98,27.0,65470.76112293502,22.0888,22.0969,22.0806,22.0969,65470.7611
2006-04-26 12:50:00,27.0,27.01,26.98,26.98,65673.45697780479,22.0969,22.1051,22.0806,22.0806,65673.457
2006-04-26 12:55:00,26.98,26.99,26.9,26.9,57261.57900070943,22.0806,22.0888,22.0151,22.0151,57261.579
2006-04-26 13:00:00,26.9,26.91,26.85,26.86,76720.38106820715,22.0151,22.0233,21.9742,21.9824,76720.3811
2006-04-26 13:05:00,26.86,26.87,26.84,26.86,77328.46863281645,21.9824,21.9906,21.966,21.9824,77328.4686
2006-04-26 13:10:00,26.86,26.95,26.84,26.91,81686.42951251645,21.9824,22.056,21.966,22.0233,81686.4295
2006-04-26 13:15:00,26.91,26.92,26.87,26.92,85537.65075504205,22.0233,22.0315,21.9906,22.0315,85537.6508
2006-04-26 13:20:00,26.91,26.94,26.91,26.93,70943.54920441876,22.0233,22.0478,22.0233,22.0397,70943.5492
2006-04-26 13:25:00,26.93,26.94,26.89,26.91,39018.95206243032,22.0397,22.0478,22.0069,22.0233,39018.9521
2006-04-26 13:30:00,26.9,26.92,26.9,26.92,29694.942738421,22.0151,22.0315,22.0151,22.0315,29694.9427
2006-04-26 13:35:00,26.91,26.97,26.91,26.97,55133.27252457686,22.0233,22.0724,22.0233,22.0724,55133.2725
2006-04-26 13:40:00,26.96,26.98,26.94,26.97,36181.21009425357,22.0642,22.0806,22.0478,22.0724,36181.2101
2006-04-26 13:45:00,26.96,26.98,26.94,26.98,33647.51190838147,22.0642,22.0806,22.0478,22.0806,33647.5119
2006-04-26 13:50:00,26.97,26.97,26.92,26.95,47734.87382183033,22.0724,22.0724,22.0315,22.056,47734.8738
2006-04-26 13:55:00,26.95,27.01,26.94,26.98,60302.01682375594,22.056,22.1051,22.0478,22.0806,60302.0168
2006-04-26 14:00:00,26.99,26.99,26.92,26.94,76923.07692307691,22.0888,22.0888,22.0315,22.0478,76923.0769
2006-04-26 14:05:00,26.94,26.97,26.9,26.93,91314.48261883044,22.0478,22.0724,22.0151,22.0397,91314.4826
2006-04-26 14:10:00,26.93,26.96,26.91,26.94,48241.61345900476,22.0397,22.0642,22.0233,22.0478,48241.6135
2006-04-26 14:15:00,26.95,26.97,26.93,26.94,52599.57433870476,22.056,22.0724,22.0397,22.0478,52599.5743
2006-04-26 14:20:00,26.94,26.94,26.91,26.94,32431.336779162863,22.0478,22.0478,22.0233,22.0478,32431.3368
2006-04-26 14:25:00,26.94,26.95,26.93,26.95,24526.198439241914,22.0478,22.056,22.0397,22.056,24526.1984
2006-04-26 14:30:00,26.96,27.0,26.94,26.94,38816.25620756055,22.0642,22.0969,22.0478,22.0478,38816.2562
2006-04-26 14:35:00,26.95,26.97,26.91,26.94,144218.10073983984,22.056,22.0724,22.0233,22.0478,144218.1007
2006-04-26 14:40:00,26.94,26.95,26.91,26.91,64254.58599371642,22.0478,22.056,22.0233,22.0233,64254.586
2006-04-26 14:45:00,26.91,26.92,26.88,26.88,163980.9465896422,22.0233,22.0315,21.9987,21.9987,163980.9466
2006-04-26 14:50:00,26.87,26.88,26.77,26.84,177460.22093848177,21.9906,21.9987,21.9087,21.966,177460.2209
2006-04-26 14:55:00,26.84,26.84,26.81,26.83,70031.4178575048,21.966,21.966,21.9414,21.9578,70031.4179
2006-04-26 15:00:00,26.83,26.84,26.81,26.82,83409.34427890948,21.9578,21.966,21.9414,21.9496,83409.3443
2006-04-26 15:05:00,26.82,26.84,26.81,26.84,73578.59531772575,21.9496,21.966,21.9414,21.966,73578.5953
2006-04-26 15:10:00,26.83,26.84,26.79,26.8,48444.309313874524,21.9578,21.966,21.9251,21.9333,48444.3093
2006-04-26 15:15:00,26.8,26.81,26.74,26.81,181210.0942535725,21.9333,21.9414,21.8842,21.9414,181210.0943
2006-04-26 15:20:00,26.8,26.81,26.77,26.79,66180.19661497921,21.9333,21.9414,21.9087,21.9251,66180.1966
2006-04-26 15:25:00,26.78,26.8,26.75,26.76,78037.90412486064,21.9169,21.9333,21.8923,21.9005,78037.9041
2006-04-26 15:30:00,26.77,26.81,26.75,26.8,79760.81889125366,21.9087,21.9414,21.8923,21.9333,79760.8189
2006-04-26 15:35:00,26.8,26.82,26.79,26.8,44593.08807134893,21.9333,21.9496,21.9251,21.9333,44593.0881
2006-04-26 15:40:00,26.79,26.85,26.79,26.85,100638.49194283976,21.9251,21.9742,21.9251,21.9742,100638.4919
2006-04-26 15:45:00,26.84,26.85,26.82,26.84,59693.92925914664,21.966,21.9742,21.9496,21.966,59693.9293
2006-04-26 15:50:00,26.83,26.88,26.83,26.85,74794.77044694434,21.9578,21.9987,21.9578,21.9742,74794.7704
2006-04-26 15:55:00,26.84,26.86,26.83,26.85,159927.02949224686,21.966,21.9824,21.9578,21.9742,159927.0295
2006-04-27 09:30:00,26.64,26.82,26.64,26.78,168237.55954190734,21.8023,21.9496,21.8023,21.9169,168237.5595
2006-04-27 09:35:00,26.76,26.84,26.74,26.84,70234.11371237457,21.9005,21.966,21.8842,21.966,70234.1137
2006-04-27 09:40:00,26.84,27.08,26.82,27.06,169859.1263808655,21.966,22.1624,21.9496,22.1461,169859.1264
2006-04-27 09:45:00,27.06,27.17,27.03,27.17,223472.1799939191,22.1461,22.2361,22.1215,22.2361,223472.18
2006-04-27 09:50:00,27.17,27.18,27.12,27.17,136211.614472484,22.2361,22.2443,22.1952,22.2361,136211.6145
2006-04-27 09:55:00,27.18,27.21,27.14,27.2,183946.4882943144,22.2443,22.2688,22.2115,22.2606,183946.4883
2006-04-27 10:00:00,27.2,27.42,27.19,27.34,275362.31884057965,22.2606,22.4407,22.2524,22.3752,275362.3188
2006-04-27 10:05:00,27.34,27.42,27.28,27.38,243944.46133576563,22.3752,22.4407,22.3261,22.4079,243944.4613
2006-04-27 10:10:00,27.39,27.45,27.34,27.4,209587.51393534,22.4161,22.4652,22.3752,22.4243,209587.5139
2006-04-27 10:15:00,27.4,27.4,27.21,27.27,123644.4714705584,22.4243,22.4243,22.2688,22.3179,123644.4715
2006-04-27 10:20:00,27.26,27.29,27.14,27.27,141887.0984088375,22.3097,22.3343,22.2115,22.3179,141887.0984
2006-04-27 10:25:00,27.27,27.37,27.24,27.35,127292.99685821425,22.3179,22.3998,22.2934,22.3834,127292.9969
2006-04-27 10:30:00,27.35,27.35,27.15,27.15,200972.9401033749,22.3834,22.3834,22.2197,22.2197,200972.9401
2006-04-27 10:35:00,27.14,27.17,27.05,27.16,131245.5660281747,22.2115,22.2361,22.1379,22.2279,131245.566
2006-04-27 10:40:00,27.17,27.17,27.13,27.13,112293.5035978514,22.2361,22.2361,22.2033,22.2033,112293.5036
2006-04-27 10:45:00,27.13,27.24,27.13,27.24,129725.34711665144,22.2033,22.2934,22.2033,22.2934,129725.3471
2006-04-27 10:50:00,27.24,27.31,27.22,27.31,74896.11837437924,22.2934,22.3507,22.277,22.3507,74896.1184
2006-04-27 10:55:00,27.31,27.31,27.27,27.29,69423.3302928955,22.3507,22.3507,22.3179,22.3343,69423.3303
2006-04-27 11:00:00,27.28,27.29,27.18,27.28,118678.42302624907,22.3261,22.3343,22.2443,22.3261,118678.423
2006-04-27 11:05:00,27.28,27.3,27.19,27.25,238167.62947197727,22.3261,22.3425,22.2524,22.3015,238167.6295
2006-04-27 11:10:00,27.26,27.28,27.17,27.24,121820.20877673048,22.3097,22.3261,22.2361,22.2934,121820.2088
2006-04-27 11:15:00,27.24,27.25,27.19,27.2,118678.42302624907,22.2934,22.3015,22.2524,22.2606,118678.423
2006-04-27 11:20:00,27.21,27.3,27.21,27.27,132259.04530252353,22.2688,22.3425,22.2688,22.3179,132259.0453
2006-04-27 11:25:00,27.27,27.28,27.2,27.21,131549.60981047936,22.3179,22.3261,22.2606,22.2688,131549.6098
2006-04-27 11:30:00,27.21,27.21,27.1,27.11,156785.24374176544,22.2688,22.2688,22.1788,22.187,156785.2437
2006-04-27 11:35:00,27.11,27.15,27.09,27.14,105705.88831458396,22.187,22.2197,22.1706,22.2115,105705.8883
2006-04-27 11:40:00,27.14,27.19,27.11,27.15,88274.0447957839,22.2115,22.2524,22.187,22.2197,88274.0448
2006-04-27 11:45:00,27.15,27.24,27.14,27.24,125468.73416438632,22.2197,22.2934,22.2115,22.2934,125468.7342
2006-04-27 11:50:00,27.24,27.29,27.23,27.26,160433.76912942127,22.2934,22.3343,22.2852,22.3097,160433.7691
2006-04-27 11:55:00,27.25,27.27,27.19,27.23,77835.20826999086,22.3015,22.3179,22.2524,22.2852,77835.2083
2006-04-27 12:00:00,27.23,27.28,27.21,27.27,156481.1999594608,22.2852,22.3261,22.2688,22.3179,156481.2
2006-04-27 12:05:00,27.27,27.3,27.25,27.26,83206.64842403971,22.3179,22.3425,22.3015,22.3097,83206.6484
2006-04-27 12:10:00,27.26,27.28,27.23,27.26,50268.57200770243,22.3097,22.3261,22.2852,22.3097,50268.572
2006-04-27 12:15:00,27.26,27.33,27.24,27.33,89287.52407013276,22.3097,22.367,22.2934,22.367,89287.5241
2006-04-27 12:20:00,27.32,27.33,27.29,27.33,52295.53055640011,22.3588,22.367,22.3343,22.367,52295.5306
2006-04-27 12:25:00,27.33,27.35,27.31,27.33,86855.17381169554,22.367,22.3834,22.3507,22.367,86855.1738
2006-04-27 12:30:00,27.34,27.35,27.27,27.28,78544.64376203505,22.3752,22.3834,22.3179,22.3261,78544.6438
2006-04-27 12:35:00,27.29,27.29,27.24,27.25,47937.569676700106,22.3343,22.3343,22.2934,22.3015,47937.5697
2006-04-27 12:40:00,27.24,27.25,27.21,27.22,92429.30982061416,22.2934,22.3015,22.2688,22.277,92429.3098
2006-04-27 12:45:00,27.21,27.26,27.21,27.25,72362.42018850714,22.2688,22.3097,22.2688,22.3015,72362.4202
2006-04-27 12:50:00,27.26,27.28,27.21,27.28,115029.89763859328,22.3097,22.3261,22.2688,22.3261,115029.8976
2006-04-27 12:55:00,27.28,27.34,27.25,27.27,69220.63443802574,22.3261,22.3752,22.3015,22.3179,69220.6344
2006-04-27 13:00:00,27.27,27.27,27.2,27.21,91821.22225600484,22.3179,22.3179,22.2606,22.2688,91821.2223
2006-04-27 13:05:00,27.22,27.23,27.21,27.23,74389.37873720481,22.277,22.2852,22.2688,22.2852,74389.3787
2006-04-27 13:10:00,27.23,27.23,27.21,27.21,61822.2357352792,22.2852,22.2852,22.2688,22.2688,61822.2357
2006-04-27 13:15:00,27.21,27.25,27.21,27.23,71044.89713185364,22.2688,22.3015,22.2688,22.2852,71044.8971
2006-04-27 13:20:00,27.24,27.25,27.21,27.22,58984.49376710245,22.2934,22.3015,22.2688,22.277,58984.4938
2006-04-27 13:25:00,27.22,27.26,27.22,27.25,38106.82071551636,22.277,22.3097,22.277,22.3015,38106.8207
2006-04-27 13:30:00,27.25,27.26,27.24,27.24,35066.38289246985,22.3015,22.3097,22.2934,22.2934,35066.3829
2006-04-27 13:35:00,27.24,27.25,27.2,27.24,77227.12070538156,22.2934,22.3015,22.2606,22.2934,77227.1207
2006-04-27 13:40:00,27.24,27.26,27.23,27.25,50369.91993513732,22.2934,22.3097,22.2852,22.3015,50369.9199
2006-04-27 13:45:00,27.25,27.26,27.23,27.24,70234.11371237457,22.3015,22.3097,22.2852,22.2934,70234.1137
2006-04-27 13:50:00,27.25,27.3,27.24,27.27,124353.9069626026,22.3015,22.3425,22.2934,22.3179,124353.907
2006-04-27 13:55:00,27.28,27.33,27.27,27.32,71855.68055133271,22.3261,22.367,22.3179,22.3588,71855.6806
2006-04-27 14:00:00,27.33,27.37,27.33,27.34,87868.65308604437,22.367,22.3998,22.367,22.3752,87868.6531
2006-04-27 14:05:00,27.34,27.38,27.28,27.36,191142.19114219112,22.3752,22.4079,22.3261,22.3916,191142.1911
2006-04-27 14:10:00,27.36,27.37,27.28,27.3,140366.87949731425,22.3916,22.3998,22.3261,22.3425,140366.8795
2006-04-27 14:15:00,27.3,27.31,27.25,27.28,88274.0447957839,22.3425,22.3507,22.3015,22.3261,88274.0448
2006-04-27 14:20:00,27.28,27.29,27.26,27.26,67599.06759906758,22.3261,22.3343,22.3097,22.3097,67599.0676
2006-04-27 14:25:00,27.26,27.32,27.26,27.29,113104.28701733048,22.3097,22.3588,22.3097,22.3343,113104.287
2006-04-27 14:30:00,27.3,27.3,27.26,27.27,58376.40620249315,22.3425,22.3425,22.3097,22.3179,58376.4062
2006-04-27 14:35:00,27.27,27.34,27.26,27.34,104185.66940306067,22.3179,22.3752,22.3097,22.3752,104185.6694
2006-04-27 14:40:00,27.34,27.38,27.33,27.37,79862.16681868855,22.3752,22.4079,22.367,22.3998,79862.1668
2006-04-27 14:45:00,27.37,27.39,27.36,27.37,66686.93625215364,22.3998,22.4161,22.3916,22.3998,66686.9363
2006-04-27 14:50:00,27.38,27.43,27.37,27.4,81483.73365764669,22.4079,22.4489,22.3998,22.4243,81483.7337
2006-04-27 14:55:00,27.4,27.4,27.35,27.36,54423.83703253268,22.4243,22.4243,22.3834,22.3916,54423.837
2006-04-27 15:00:00,27.36,27.42,27.36,27.38,83206.64842403971,22.3916,22.4407,22.3916,22.4079,83206.6484
2006-04-27 15:05:00,27.39,27.43,27.37,27.42,77531.16448768621,22.4161,22.4489,22.3998,22.4407,77531.1645
2006-04-27 15:10:00,27.43,27.44,27.39,27.43,96584.5748454444,22.4489,22.457,22.4161,22.4489,96584.5748
2006-04-27 15:15:00,27.43,27.44,27.39,27.41,107023.41137123744,22.4489,22.457,22.4161,22.4325,107023.4114
2006-04-27 15:20:00,27.41,27.41,27.38,27.4,83713.38806121414,22.4325,22.4325,22.4079,22.4243,83713.3881
2006-04-27 15:25:00,27.4,27.42,27.38,27.41,79760.81889125366,22.4243,22.4407,22.4079,22.4325,79760.8189
2006-04-27 15:30:00,27.41,27.41,27.32,27.33,110266.54504915372,22.4325,22.4325,22.3588,22.367,110266.545
2006-04-27 15:35:00,27.33,27.34,27.31,27.33,114827.2017837235,22.367,22.3752,22.3507,22.367,114827.2018
2006-04-27 15:40:00,27.33,27.35,27.31,27.33,103780.27769332116,22.367,22.3834,22.3507,22.367,103780.2777
2006-04-27 15:45:00,27.34,27.38,27.32,27.37,129623.99918921656,22.3752,22.4079,22.3588,22.3998,129623.9992
2006-04-27 15:50:00,27.37,27.44,27.37,27.43,244147.15719063545,22.3998,22.457,22.3998,22.4489,244147.1572
2006-04-27 15:55:00,27.43,27.48,27.39,27.4,376507.5504205938,22.4489,22.4898,22.4161,22.4243,376507.5504
2006-04-28 09:30:00,27.34,27.34,27.28,27.32,205229.55305564,22.3752,22.3752,22.3261,22.3588,205229.5531
2006-04-28 09:35:00,27.31,27.39,27.31,27.33,66990.98003445829,22.3507,22.4161,22.3507,22.367,66990.98
2006-04-28 09:40:00,27.34,27.39,27.33,27.36,84726.86733556297,22.3752,22.4161,22.367,22.3916,84726.8673
2006-04-28 09:45:00,27.37,27.41,27.31,27.31,108036.89064558627,22.3998,22.4325,22.3507,22.3507,108036.8906
2006-04-28 09:50:00,27.31,27.38,27.31,27.38,102969.49427384208,22.3507,22.4079,22.3507,22.4079,102969.4943
2006-04-28 09:55:00,27.37,27.37,27.32,27.34,64964.02148576061,22.3998,22.3998,22.3588,22.3752,64964.0215
2006-04-28 10:00:00,27.34,27.41,27.33,27.36,107834.19479071652,22.3752,22.4325,22.367,22.3916,107834.1948
2006-04-28 10:05:00,27.36,27.42,27.34,27.4,117766.29167933512,22.3916,22.4407,22.3752,22.4243,117766.2917
2006-04-28 10:10:00,27.4,27.5,27.39,27.5,144826.18830444914,22.4243,22.5061,22.4161,22.5061,144826.1883
2006-04-28 10:15:00,27.51,27.57,27.45,27.5,176649.4375190027,22.5143,22.5634,22.4652,22.5061,176649.4375
2006-04-28 10:20:00,27.51,27.53,27.49,27.5,69626.02614776527,22.5143,22.5307,22.498,22.5061,69626.0261
2006-04-28 10:25:00,27.51,27.55,27.48,27.54,277794.6690990169,22.5143,22.5471,22.4898,22.5389,277794.6691
2006-04-28 10:30:00,27.52,27.57,27.49,27.55,162055.33596837943,22.5225,22.5634,22.498,22.5471,162055.336
2006-04-28 10:35:00,27.56,27.61,27.55,27.61,86348.43417452111,22.5553,22.5962,22.5471,22.5962,86348.4342
2006-04-28 10:40:00,27.61,27.62,27.57,27.59,127394.34478564913,22.5962,22.6044,22.5634,22.5798,127394.3448
2006-04-28 10:45:00,27.58,27.63,27.58,27.62,145535.62379649334,22.5716,22.6125,22.5716,22.6044,145535.6238
2006-04-28 10:50:00,27.62,27.71,27.62,27.71,499341.2384716732,22.6044,22.678,22.6044,22.678,499341.2385
2006-04-28 10:55:00,27.7,27.78,27.7,27.77,163676.90280733755,22.6698,22.7353,22.6698,22.7271,163676.9028
2006-04-28 11:00:00,27.77,27.78,27.68,27.73,226208.57403466097,22.7271,22.7353,22.6535,22.6944,226208.574
2006-04-28 11:05:00,27.73,27.75,27.69,27.72,165095.77379142595,22.6944,22.7108,22.6616,22.6862,165095.7738
2006-04-28 11:10:00,27.72,27.77,27.68,27.71,109354.41370223978,22.6862,22.7271,22.6535,22.678,109354.4137
2006-04-28 11:15:00,27.71,27.74,27.65,27.65,299179.08178777737,22.678,22.7026,22.6289,22.6289,299179.0818
2006-04-28 11:20:00,27.66,27.66,27.57,27.58,110874.63261376302,22.6371,22.6371,22.5634,22.5716,110874.6326
2006-04-28 11:25:00,27.58,27.63,27.58,27.61,116854.16033242118,22.5716,22.6125,22.5716,22.5962,116854.1603
2006-04-28 11:30:00,27.61,27.62,27.58,27.59,185365.3592784028,22.5962,22.6044,22.5716,22.5798,185365.3593
2006-04-28 11:35:00,27.59,27.6,27.54,27.54,81990.4732948211,22.5798,22.588,22.5389,22.5389,81990.4733
2006-04-28 11:40:00,27.55,27.62,27.53,27.61,135603.5269078747,22.5471,22.6044,22.5307,22.5962,135603.5269
2006-04-28 11:45:00,27.62,27.66,27.61,27.64,115333.94142089791,22.6044,22.6371,22.5962,22.6207,115333.9414
2006-04-28 11:50:00,27.64,27.67,27.63,27.67,176041.3499543934,22.6207,22.6453,22.6125,22.6453,176041.35
2006-04-28 11:55:00,27.66,27.72,27.65,27.71,197527.1105705888,22.6371,22.6862,22.6289,22.678,197527.1106
2006-04-28 12:00:00,27.71,27.72,27.63,27.63,58376.40620249315,22.678,22.6862,22.6125,22.6125,58376.4062
2006-04-28 12:05:00,27.63,27.65,27.61,27.62,109253.06577480488,22.6125,22.6289,22.5962,22.6044,109253.0658
2006-04-28 12:10:00,27.62,27.68,27.58,27.67,96584.5748454444,22.6044,22.6535,22.5716,22.6453,96584.5748
2006-04-28 12:15:00,27.67,27.69,27.63,27.65,71855.68055133271,22.6453,22.6616,22.6125,22.6289,71855.6806
2006-04-28 12:20:00,27.64,27.65,27.61,27.62,80064.86267355831,22.6207,22.6289,22.5962,22.6044,80064.8627
2006-04-28 12:25:00,27.62,27.66,27.58,27.62,91517.1784737002,22.6044,22.6371,22.5716,22.6044,91517.1785
2006-04-28 12:30:00,27.62,27.66,27.62,27.63,45302.52356339312,22.6044,22.6371,22.6044,22.6125,45302.5236
2006-04-28 12:35:00,27.64,27.65,27.6,27.6,92936.04945778855,22.6207,22.6289,22.588,22.588,92936.0495
2006-04-28 12:40:00,27.61,27.61,27.57,27.57,123948.51525286306,22.5962,22.5962,22.5634,22.5634,123948.5153
2006-04-28 12:45:00,27.57,27.63,27.56,27.62,104388.36525793046,22.5634,22.6125,22.5553,22.6044,104388.3653
2006-04-28 12:50:00,27.61,27.61,27.53,27.54,62937.062937062925,22.5962,22.5962,22.5307,22.5389,62937.0629
2006-04-28 12:55:00,27.54,27.57,27.53,27.57,67396.37174419782,22.5389,22.5634,22.5307,22.5634,67396.3717
2006-04-28 13:00:00,27.56,27.62,27.56,27.61,78645.99168946994,22.5553,22.6044,22.5553,22.5962,78645.9917
2006-04-28 13:05:00,27.61,27.71,27.61,27.66,111685.4160332421,22.5962,22.678,22.5962,22.6371,111685.416
2006-04-28 13:10:00,27.66,27.67,27.62,27.62,47836.22174926522,22.6371,22.6453,22.6044,22.6044,47836.2217
2006-04-28 13:15:00,27.63,27.66,27.62,27.63,68207.15516367689,22.6125,22.6371,22.6044,22.6125,68207.1552
2006-04-28 13:20:00,27.62,27.64,27.62,27.63,75301.51008411877,22.6044,22.6207,22.6044,22.6125,75301.5101
2006-04-28 13:25:00,27.63,27.67,27.62,27.65,53207.66190331407,22.6125,22.6453,22.6044,22.6289,53207.6619
2006-04-28 13:30:00,27.64,27.67,27.64,27.66,82193.16914969088,22.6207,22.6453,22.6207,22.6371,82193.1691
2006-04-28 13:35:00,27.66,27.68,27.6,27.61,205432.2489105097,22.6371,22.6535,22.588,22.5962,205432.2489
2006-04-28 13:40:00,27.61,27.62,27.58,27.59,49356.44066078848,22.5962,22.6044,22.5716,22.5798,49356.4407
2006-04-28 13:45:00,27.58,27.58,27.53,27.53,45099.82770852336,22.5716,22.5716,22.5307,22.5307,45099.8277
2006-04-28 13:50:00,27.53,27.57,27.51,27.56,79558.1230363839,22.5307,22.5634,22.5143,22.5553,79558.123
2006-04-28 13:55:00,27.56,27.62,27.55,27.62,49863.1802979629,22.5553,22.6044,22.5471,22.6044,49863.1803
2006-04-28 14:00:00,27.62,27.63,27.59,27.6,50268.57200770243,22.6044,22.6125,22.5798,22.588,50268.572
2006-04-28 14:05:00,27.6,27.62,27.53,27.55,162359.37975068408,22.588,22.6044,22.5307,22.5471,162359.3798
2006-04-28 14:10:00,27.54,27.55,27.47,27.49,146245.05928853754,22.5389,22.5471,22.4816,22.498,146245.0593
2006-04-28 14:15:00,27.49,27.53,27.47,27.5,134590.0476335259,22.498,22.5307,22.4816,22.5061,134590.0476
2006-04-28 14:20:00,27.5,27.55,27.5,27.53,176649.4375190027,22.5061,22.5471,22.5061,22.5307,176649.4375
2006-04-28 14:25:00,27.54,27.55,27.49,27.49,115739.33313063746,22.5389,22.5471,22.498,22.498,115739.3331
2006-04-28 14:30:00,27.51,27.51,27.44,27.46,78544.64376203505,22.5143,22.5143,22.457,22.4734,78544.6438
2006-04-28 14:35:00,27.46,27.51,27.46,27.49,92226.6139657444,22.4734,22.5143,22.4734,22.498,92226.614
2006-04-28 14:40:00,27.49,27.49,27.44,27.44,130434.78260869563,22.498,22.498,22.457,22.457,130434.7826
2006-04-28 14:45:00,27.45,27.5,27.44,27.5,78037.90412486064,22.4652,22.5061,22.457,22.5061,78037.9041
2006-04-28 14:50:00,27.5,27.52,27.48,27.52,66686.93625215364,22.5061,22.5225,22.4898,22.5225,66686.9363
2006-04-28 14:55:00,27.52,27.58,27.51,27.57,211817.16833890745,22.5225,22.5716,22.5143,22.5634,211817.1683
2006-04-28 15:00:00,27.57,27.59,27.55,27.57,115739.33313063746,22.5634,22.5798,22.5471,22.5634,115739.3331
2006-04-28 15:05:00,27.58,27.59,27.56,27.59,136819.70203709332,22.5716,22.5798,22.5553,22.5798,136819.702
2006-04-28 15:10:00,27.58,27.62,27.58,27.61,84726.86733556297,22.5716,22.6044,22.5716,22.5962,84726.8673
2006-04-28 15:15:00,27.62,27.62,27.56,27.57,74693.42251950946,22.6044,22.6044,22.5553,22.5634,74693.4225
2006-04-28 15:20:00,27.56,27.62,27.55,27.56,106415.32380662812,22.5553,22.6044,22.5471,22.5553,106415.3238
2006-04-28 15:25:00,27.54,27.56,27.5,27.54,275767.7105503192,22.5389,22.5553,22.5061,22.5389,275767.7106
2006-04-28 15:30:00,27.54,27.63,27.54,27.63,181108.7463261376,22.5389,22.6125,22.5389,22.6125,181108.7463
2006-04-28 15:35:00,27.63,27.65,27.6,27.6,434174.5211310428,22.6125,22.6289,22.588,22.588,434174.5211
2006-04-28 15:40:00,27.6,27.63,27.58,27.62,165197.1217188608,22.588,22.6125,22.5716,22.6044,165197.1217
2006-04-28 15:45:00,27.62,27.64,27.62,27.64,142900.57768318636,22.6044,22.6207,22.6044,22.6207,142900.5777
2006-04-28 15:50:00,27.63,27.64,27.59,27.59,251038.8162562076,22.6125,22.6207,22.5798,22.5798,251038.8163
2006-04-28 15:55:00,27.6,27.64,27.58,27.59,334954.90017229144,22.588,22.6207,22.5716,22.5798,334954.9002
2006-05-01 09:30:00,27.64,27.64,27.52,27.54,151920.54322489104,22.6207,22.6207,22.5225,22.5389,151920.5432
2006-05-01 09:35:00,27.54,27.62,27.53,27.62,75706.9017938583,22.5389,22.6044,22.5307,22.6044,75706.9018
2006-05-01 09:40:00,27.61,27.68,27.55,27.67,461538.46153846144,22.5962,22.6535,22.5471,22.6453,461538.4615
2006-05-01 09:45:00,27.67,27.68,27.61,27.62,76314.9893584676,22.6453,22.6535,22.5962,22.6044,76314.9894
2006-05-01 09:50:00,27.62,27.64,27.62,27.64,131752.30566534912,22.6044,22.6207,22.6044,22.6207,131752.3057
2006-05-01 09:55:00,27.63,27.66,27.63,27.65,65470.76112293502,22.6125,22.6371,22.6125,22.6289,65470.7611
2006-05-01 10:00:00,27.64,27.65,27.61,27.64,95165.703861356,22.6207,22.6289,22.5962,22.6207,95165.7039
2006-05-01 10:05:00,27.64,27.7,27.62,27.7,109151.71784737,22.6207,22.6698,22.6044,22.6698,109151.7178
2006-05-01 10:10:00,27.7,27.7,27.62,27.64,54829.228742272215,22.6698,22.6698,22.6044,22.6207,54829.2287
2006-05-01 10:15:00,27.63,27.66,27.62,27.65,81585.08158508157,22.6125,22.6371,22.6044,22.6289,81585.0816
2006-05-01 10:20:00,27.64,27.67,27.63,27.66,25945.06942333029,22.6207,22.6453,22.6125,22.6371,25945.0694
2006-05-01 10:25:00,27.65,27.66,27.64,27.65,44491.74014391405,22.6289,22.6371,22.6207,22.6289,44491.7401
2006-05-01 10:30:00,27.66,27.7,27.66,27.67,133779.2642140468,22.6371,22.6698,22.6371,22.6453,133779.2642
2006-05-01 10:35:00,27.67,27.71,27.66,27.7,121617.51292186072,22.6453,22.678,22.6371,22.6698,121617.5129
2006-05-01 10:40:00,27.71,27.71,27.68,27.69,68916.59065572108,22.678,22.678,22.6535,22.6616,68916.5907
2006-05-01 10:45:00,27.68,27.72,27.67,27.72,82598.5608594304,22.6535,22.6862,22.6453,22.6862,82598.5609
2006-05-01 10:50:00,27.71,27.74,27.71,27.72,50065.876152832665,22.678,22.7026,22.678,22.6862,50065.8762
2006-05-01 10:55:00,27.73,27.76,27.72,27.75,65774.80490523968,22.6944,22.7189,22.6862,22.7108,65774.8049
2006-05-01 11:00:00,27.75,27.76,27.7,27.7,173608.99969595618,22.7108,22.7189,22.6698,22.6698,173608.9997
2006-05-01 11:05:00,27.7,27.72,27.68,27.68,92632.00567548392,22.6698,22.6862,22.6535,22.6535,92632.0057
2006-05-01 11:10:00,27.69,27.73,27.67,27.73,99523.66474105604,22.6616,22.6944,22.6453,22.6944,99523.6647
2006-05-01 11:15:00,27.73,27.75,27.72,27.74,144015.40488497008,22.6944,22.7108,22.6862,22.7026,144015.4049
2006-05-01 11:20:00,27.74,27.8,27.72,27.77,81686.42951251645,22.7026,22.7517,22.6862,22.7271,81686.4295
2006-05-01 11:25:00,27.76,27.78,27.75,27.75,46518.69869261173,22.7189,22.7353,22.7108,22.7108,46518.6987
2006-05-01 11:30:00,27.75,27.76,27.73,27.73,101550.62328975373,22.7108,22.7189,22.6944,22.6944,101550.6233
2006-05-01 11:35:00,27.74,27.76,27.74,27.75,45505.21941826289,22.7026,22.7189,22.7026,22.7108,45505.2194
2006-05-01 11:40:00,27.74,27.75,27.73,27.75,81281.03780277692,22.7026,22.7108,22.6944,22.7108,81281.0378
2006-05-01 11:45:00,27.74,27.81,27.74,27.79,70436.80956724435,22.7026,22.7599,22.7026,22.7435,70436.8096
2006-05-01 11:50:00,27.8,27.81,27.78,27.78,34458.29532786054,22.7517,22.7599,22.7353,22.7353,34458.2953
2006-05-01 11:55:00,27.79,27.79,27.72,27.76,119691.90230059794,22.7435,22.7435,22.6862,22.7189,119691.9023
2006-05-01 12:00:00,27.75,27.79,27.74,27.75,164386.33829938175,22.7108,22.7435,22.7026,22.7108,164386.3383
2006-05-01 12:05:00,27.76,27.78,27.75,27.77,85233.6069727374,22.7189,22.7353,22.7108,22.7271,85233.607
2006-05-01 12:10:00,27.77,27.78,27.75,27.75,52498.22641126988,22.7271,22.7353,22.7108,22.7108,52498.2264
2006-05-01 12:15:00,27.76,27.76,27.72,27.73,158204.11472585384,22.7189,22.7189,22.6862,22.6944,158204.1147
2006-05-01 12:20:00,27.74,27.74,27.69,27.71,50268.57200770243,22.7026,22.7026,22.6616,22.678,50268.572
2006-05-01 12:25:00,27.71,27.72,27.69,27.7,71044.89713185364,22.678,22.6862,22.6616,22.6698,71044.8971
2006-05-01 12:30:00,27.7,27.71,27.68,27.69,92733.3536029188,22.6698,22.678,22.6535,22.6616,92733.3536
2006-05-01 12:35:00,27.69,27.7,27.63,27.64,127698.38856795376,22.6616,22.6698,22.6125,22.6207,127698.3886
2006-05-01 12:40:00,27.63,27.66,27.63,27.65,53410.35775818384,22.6125,22.6371,22.6125,22.6289,53410.3578
2006-05-01 12:45:00,27.65,27.67,27.63,27.64,37093.34144116752,22.6289,22.6453,22.6125,22.6207,37093.3414
2006-05-01 12:50:00,27.65,27.66,27.64,27.66,26147.76527820005,22.6289,22.6371,22.6207,22.6371,26147.7653
2006-05-01 12:55:00,27.66,27.68,27.66,27.68,57261.57900070943,22.6371,22.6535,22.6371,22.6535,57261.579
2006-05-01 13:00:00,27.67,27.68,27.67,27.68,34255.59947299077,22.6453,22.6535,22.6453,22.6535,34255.5995
2006-05-01 13:05:00,27.68,27.71,27.67,27.69,23918.11087463261,22.6535,22.678,22.6453,22.6616,23918.1109
2006-05-01 13:10:00,27.7,27.71,27.68,27.69,65166.71734063037,22.6698,22.678,22.6535,22.6616,65166.7173
2006-05-01 13:15:00,27.69,27.7,27.69,27.69,69930.06993006992,22.6616,22.6698,22.6616,22.6616,69930.0699
2006-05-01 13:20:00,27.7,27.7,27.62,27.63,123644.4714705584,22.6698,22.6698,22.6044,22.6125,123644.4715
2006-05-01 13:25:00,27.63,27.64,27.61,27.61,50673.96371744197,22.6125,22.6207,22.5962,22.5962,50673.9637
2006-05-01 13:30:00,27.61,27.63,27.48,27.5,161649.94425863988,22.5962,22.6125,22.4898,22.5061,161649.9443
2006-05-01 13:35:00,27.48,27.56,27.48,27.54,132157.69737508867,22.4898,22.5553,22.4898,22.5389,132157.6974
2006-05-01 13:40:00,27.54,27.55,27.51,27.55,99929.05645079556,22.5389,22.5471,22.5143,22.5471,99929.0565
2006-05-01 13:45:00,27.54,27.59,27.54,27.58,104388.36525793046,22.5389,22.5798,22.5389,22.5716,104388.3653
2006-05-01 13:50:00,27.58,27.61,27.58,27.59,95773.79142596532,22.5716,22.5962,22.5716,22.5798,95773.7914
2006-05-01 13:55:00,27.59,27.6,27.57,27.6,36282.55802168845,22.5798,22.588,22.5634,22.588,36282.558
2006-05-01 14:00:00,27.6,27.61,27.56,27.58,74490.72666463969,22.588,22.5962,22.5553,22.5716,74490.7267
2006-05-01 14:05:00,27.58,27.59,27.58,27.58,28276.07175433262,22.5716,22.5798,22.5716,22.5716,28276.0718
2006-05-01 14:10:00,27.58,27.58,27.53,27.55,133576.56835917704,22.5716,22.5716,22.5307,22.5471,133576.5684
2006-05-01 14:15:00,27.55,27.57,27.53,27.55,72362.42018850714,22.5471,22.5634,22.5307,22.5471,72362.4202
2006-05-01 14:20:00,27.55,27.55,27.5,27.51,90503.69919935137,22.5471,22.5471,22.5061,22.5143,90503.6992
2006-05-01 14:25:00,27.51,27.52,27.5,27.51,39018.95206243032,22.5143,22.5225,22.5061,22.5143,39018.9521
2006-05-01 14:30:00,27.51,27.52,27.5,27.5,33850.20776325124,22.5143,22.5225,22.5061,22.5061,33850.2078
2006-05-01 14:35:00,27.5,27.53,27.5,27.5,76213.64143103272,22.5061,22.5307,22.5061,22.5061,76213.6414
2006-05-01 14:40:00,27.5,27.51,27.49,27.49,34660.99118273031,22.5061,22.5143,22.498,22.498,34660.9912
2006-05-01 14:45:00,27.49,27.54,27.49,27.54,76213.64143103272,22.498,22.5389,22.498,22.5389,76213.6414
2006-05-01 14:50:00,27.53,27.54,27.51,27.51,49559.13651565825,22.5307,22.5389,22.5143,22.5143,49559.1365
2006-05-01 14:55:00,27.52,27.53,27.51,27.53,55133.27252457686,22.5225,22.5307,22.5143,22.5307,55133.2725
2006-05-01 15:00:00,27.52,27.54,27.52,27.52,68308.50309111178,22.5225,22.5389,22.5225,22.5225,68308.5031
2006-05-01 15:05:00,27.52,27.54,27.52,27.54,79355.42718151413,22.5225,22.5389,22.5225,22.5389,79355.4272
2006-05-01 15:10:00,27.54,27.56,27.53,27.55,66889.6321070234,22.5389,22.5553,22.5307,22.5471,66889.6321
2006-05-01 15:15:00,27.54,27.56,27.43,27.44,170264.518090605,22.5389,22.5553,22.4489,22.457,170264.5181
2006-05-01 15:20:00,27.43,27.47,27.32,27.38,207661.9033140772,22.4489,22.4816,22.3588,22.4079,207661.9033
2006-05-01 15:25:00,27.38,27.42,27.36,27.41,97091.31448261882,22.4079,22.4407,22.3916,22.4325,97091.3145
2006-05-01 15:30:00,27.41,27.41,27.37,27.37,97091.31448261882,22.4325,22.4325,22.3998,22.3998,97091.3145
2006-05-01 15:35:00,27.38,27.39,27.27,27.3,185568.0551332725,22.4079,22.4161,22.3179,22.3425,185568.0551
2006-05-01 15:40:00,27.31,27.35,27.26,27.29,207155.1636769028,22.3507,22.3834,22.3097,22.3343,207155.1637
2006-05-01 15:45:00,27.29,27.36,27.27,27.34,156582.54788689569,22.3343,22.3916,22.3179,22.3752,156582.5479
2006-05-01 15:50:00,27.35,27.36,27.27,27.3,204520.1175635958,22.3834,22.3916,22.3179,22.3425,204520.1176
2006-05-01 15:55:00,27.28,27.31,27.28,27.29,210600.99320968884,22.3261,22.3507,22.3261,22.3343,210600.9932
2006-05-02 09:30:00,27.53,27.57,27.43,27.48,233201.581027668,22.5307,22.5634,22.4489,22.4898,233201.581
2006-05-02 09:35:00,27.47,27.54,27.46,27.51,82193.16914969088,22.4816,22.5389,22.4734,22.5143,82193.1691
2006-05-02 09:40:00,27.52,27.57,27.52,27.57,108949.02199250025,22.5225,22.5634,22.5225,22.5634,108949.022
2006-05-02 09:45:00,27.57,27.57,27.51,27.52,163170.16317016314,22.5634,22.5634,22.5143,22.5225,163170.1632
2006-05-02 09:50:00,27.52,27.52,27.43,27.46,99016.9251038816,22.5225,22.5225,22.4489,22.4734,99016.9251
2006-05-02 09:55:00,27.46,27.47,27.41,27.41,89084.82821526298,22.4734,22.4816,22.4325,22.4325,89084.8282
2006-05-02 10:00:00,27.41,27.51,27.41,27.5,94760.31215161648,22.4325,22.5143,22.4325,22.5061,94760.3122
2006-05-02 10:05:00,27.5,27.56,27.49,27.54,131955.00152021888,22.5061,22.5553,22.498,22.5389,131955.0015
2006-05-02 10:10:00,27.54,27.63,27.53,27.59,184757.27171379345,22.5389,22.6125,22.5307,22.5798,184757.2717
2006-05-02 10:15:00,27.59,27.62,27.52,27.54,184959.9675686632,22.5798,22.6044,22.5225,22.5389,184959.9676
2006-05-02 10:20:00,27.54,27.55,27.51,27.53,180297.96290665853,22.5389,22.5471,22.5143,22.5307,180297.9629
2006-05-02 10:25:00,27.54,27.66,27.53,27.59,143711.36110266545,22.5389,22.6371,22.5307,22.5798,143711.3611
2006-05-02 10:30:00,27.59,27.63,27.55,27.55,133069.82872200262,22.5798,22.6125,22.5471,22.5471,133069.8287
2006-05-02 10:35:00,27.55,27.58,27.53,27.54,73781.2911725955,22.5471,22.5716,22.5307,22.5389,73781.2912
2006-05-02 10:40:00,27.54,27.59,27.51,27.52,64862.673558325725,22.5389,22.5798,22.5143,22.5225,64862.6736
2006-05-02 10:45:00,27.51,27.53,27.5,27.53,39322.99584473497,22.5143,22.5307,22.5061,22.5307,39322.9958
2006-05-02 10:50:00,27.53,27.56,27.51,27.52,44289.04428904428,22.5307,22.5553,22.5143,22.5225,44289.0443
2006-05-02 10:55:00,27.52,27.55,27.48,27.49,45505.21941826289,22.5225,22.5471,22.4898,22.498,45505.2194
2006-05-02 11:00:00,27.49,27.5,27.42,27.42,64051.89013884665,22.498,22.5061,22.4407,22.4407,64051.8901
2006-05-02 11:05:00,27.42,27.45,27.41,27.44,109455.76162967466,22.4407,22.4652,22.4325,22.457,109455.7616
2006-05-02 11:10:00,27.44,27.48,27.43,27.46,54221.14117766291,22.457,22.4898,22.4489,22.4734,54221.1412
2006-05-02 11:15:00,27.47,27.51,27.46,27.48,51788.79091922569,22.4816,22.5143,22.4734,22.4898,51788.7909
2006-05-02 11:20:00,27.48,27.5,27.47,27.48,34458.29532786054,22.4898,22.5061,22.4816,22.4898,34458.2953
2006-05-02 11:25:00,27.47,27.49,27.46,27.49,78443.29583460017,22.4816,22.498,22.4734,22.498,78443.2958
2006-05-02 11:30:00,27.49,27.55,27.48,27.55,119691.90230059794,22.498,22.5471,22.4898,22.5471,119691.9023
2006-05-02 11:35:00,27.54,27.58,27.53,27.56,56653.49143610012,22.5389,22.5716,22.5307,22.5553,56653.4914
2006-05-02 11:40:00,27.57,27.59,27.55,27.59,75605.55386642342,22.5634,22.5798,22.5471,22.5798,75605.5539
2006-05-02 11:45:00,27.59,27.61,27.55,27.55,47532.17796696057,22.5798,22.5962,22.5471,22.5471,47532.178
2006-05-02 11:50:00,27.56,27.56,27.51,27.51,94050.8766595723,22.5553,22.5553,22.5143,22.5143,94050.8767
2006-05-02 11:55:00,27.52,27.53,27.5,27.52,39221.64791730008,22.5225,22.5307,22.5061,22.5225,39221.6479
2006-05-02 12:00:00,27.51,27.54,27.46,27.46,59288.53754940711,22.5143,22.5389,22.4734,22.4734,59288.5375
2006-05-02 12:05:00,27.46,27.52,27.46,27.51,52599.57433870476,22.4734,22.5225,22.4734,22.5143,52599.5743
2006-05-02 12:10:00,27.51,27.51,27.48,27.49,62734.36708219316,22.5143,22.5143,22.4898,22.498,62734.3671
2006-05-02 12:15:00,27.49,27.54,27.48,27.53,32127.29299685821,22.498,22.5389,22.4898,22.5307,32127.293
2006-05-02 12:20:00,27.54,27.54,27.52,27.53,51890.13884666058,22.5389,22.5389,22.5225,22.5307,51890.1388
2006-05-02 12:25:00,27.53,27.54,27.52,27.54,32329.988851727976,22.5307,22.5389,22.5225,22.5389,32329.9889
2006-05-02 12:30:00,27.54,27.54,27.51,27.52,31012.465795074484,22.5389,22.5389,22.5143,22.5225,31012.4658
2006-05-02 12:35:00,27.51,27.55,27.51,27.55,67295.02381676294,22.5143,22.5471,22.5143,22.5471,67295.0238
2006-05-02 12:40:00,27.55,27.55,27.54,27.54,21891.15232593493,22.5471,22.5471,22.5389,22.5389,21891.1523
2006-05-02 12:45:00,27.54,27.55,27.54,27.54,20066.88963210702,22.5389,22.5471,22.5389,22.5389,20066.8896
2006-05-02 12:50:00,27.54,27.55,27.53,27.53,27262.59247998378,22.5389,22.5471,22.5307,22.5307,27262.5925
2006-05-02 12:55:00,27.54,27.54,27.53,27.54,37296.03729603729,22.5389,22.5389,22.5307,22.5389,37296.0373
2006-05-02 13:00:00,27.54,27.55,27.53,27.54,30911.1178676396,22.5389,22.5471,22.5307,22.5389,30911.1179
2006-05-02 13:05:00,27.53,27.55,27.53,27.54,36079.86216681868,22.5307,22.5471,22.5307,22.5389,36079.8622
2006-05-02 13:10:00,27.53,27.55,27.53,27.54,38816.25620756055,22.5307,22.5471,22.5307,22.5389,38816.2562
2006-05-02 13:15:00,27.53,27.55,27.53,27.53,40944.56268369311,22.5307,22.5471,22.5307,22.5307,40944.5627
2006-05-02 13:20:00,27.53,27.54,27.52,27.52,44491.74014391405,22.5307,22.5389,22.5225,22.5225,44491.7401
2006-05-02 13:25:00,27.52,27.53,27.51,27.52,33140.772271207046,22.5225,22.5307,22.5143,22.5225,33140.7723
2006-05-02 13:30:00,27.52,27.55,27.51,27.52,65774.80490523968,22.5225,22.5471,22.5143,22.5225,65774.8049
2006-05-02 13:35:00,27.51,27.52,27.51,27.52,12364.44714705584,22.5143,22.5225,22.5143,22.5225,12364.4471
2006-05-02 13:40:00,27.52,27.55,27.51,27.51,57058.88314583966,22.5225,22.5471,22.5143,22.5143,57058.8831
2006-05-02 13:45:00,27.51,27.52,27.5,27.5,24019.458802067493,22.5143,22.5225,22.5061,22.5061,24019.4588
2006-05-02 13:50:00,27.5,27.51,27.49,27.5,31721.90128711867,22.5061,22.5143,22.498,22.5061,31721.9013
2006-05-02 13:55:00,27.5,27.51,27.49,27.5,58376.40620249315,22.5061,22.5143,22.498,22.5061,58376.4062
2006-05-02 14:00:00,27.5,27.51,27.47,27.5,76010.94557616295,22.5061,22.5143,22.4816,22.5061,76010.9456
2006-05-02 14:05:00,27.49,27.51,27.49,27.5,28985.50724637681,22.498,22.5143,22.498,22.5061,28985.5072
2006-05-02 14:10:00,27.5,27.5,27.47,27.47,41552.650248302416,22.5061,22.5061,22.4816,22.4816,41552.6502
2006-05-02 14:15:00,27.48,27.48,27.47,27.47,43072.86915982568,22.4898,22.4898,22.4816,22.4816,43072.8692
2006-05-02 14:20:00,27.48,27.48,27.47,27.48,28073.37589946285,22.4898,22.4898,22.4816,22.4898,28073.3759
2006-05-02 14:25:00,27.47,27.48,27.44,27.44,138745.31265835612,22.4816,22.4898,22.457,22.457,138745.3127
2006-05-02 14:30:00,27.44,27.48,27.43,27.47,112597.54738015606,22.457,22.4898,22.4489,22.4816,112597.5474
2006-05-02 14:35:00,27.47,27.48,27.46,27.47,41653.9981757373,22.4816,22.4898,22.4734,22.4816,41653.9982
2006-05-02 14:40:00,27.48,27.53,27.47,27.48,81585.08158508157,22.4898,22.5307,22.4816,22.4898,81585.0816
2006-05-02 14:45:00,27.48,27.5,27.48,27.48,39424.34377216985,22.4898,22.5061,22.4898,22.4898,39424.3438
2006-05-02 14:50:00,27.49,27.5,27.47,27.47,50775.311644876856,22.498,22.5061,22.4816,22.4816,50775.3116
2006-05-02 14:55:00,27.47,27.52,27.46,27.52,69220.63443802574,22.4816,22.5225,22.4734,22.5225,69220.6344
2006-05-02 15:00:00,27.51,27.54,27.51,27.54,91213.13469139556,22.5143,22.5389,22.5143,22.5389,91213.1347
2006-05-02 15:05:00,27.55,27.58,27.54,27.57,125468.73416438632,22.5471,22.5716,22.5389,22.5634,125468.7342
2006-05-02 15:10:00,27.57,27.58,27.51,27.53,168642.95125164688,22.5634,22.5716,22.5143,22.5307,168642.9513
2006-05-02 15:15:00,27.53,27.55,27.52,27.54,123745.81939799328,22.5307,22.5471,22.5225,22.5389,123745.8194
2006-05-02 15:20:00,27.54,27.56,27.53,27.55,85638.99868247693,22.5389,22.5553,22.5307,22.5471,85638.9987
2006-05-02 15:25:00,27.56,27.59,27.55,27.59,137123.74581939797,22.5553,22.5798,22.5471,22.5798,137123.7458
2006-05-02 15:30:00,27.59,27.6,27.56,27.59,143001.92561062123,22.5798,22.588,22.5553,22.5798,143001.9256
2006-05-02 15:35:00,27.59,27.6,27.55,27.56,185568.0551332725,22.5798,22.588,22.5471,22.5553,185568.0551
2006-05-02 15:40:00,27.56,27.63,27.55,27.6,270294.9224688355,22.5553,22.6125,22.5471,22.588,270294.9225
2006-05-02 15:45:00,27.6,27.6,27.57,27.57,159116.2460727678,22.588,22.588,22.5634,22.5634,159116.2461
2006-05-02 15:50:00,27.57,27.58,27.54,27.54,126887.60514847469,22.5634,22.5716,22.5389,22.5389,126887.6051
2006-05-02 15:55:00,27.55,27.56,27.52,27.55,186784.2302624911,22.5471,22.5553,22.5225,22.5471,186784.2303
2006-05-03 09:30:00,27.58,27.68,27.52,27.68,201175.63595824465,22.5716,22.6535,22.5225,22.6535,201175.636
2006-05-03 09:35:00,27.68,27.69,27.64,27.69,81483.73365764669,22.6535,22.6616,22.6207,22.6616,81483.7337
2006-05-03 09:40:00,27.67,27.68,27.65,27.66,68207.15516367689,22.6453,22.6535,22.6289,22.6371,68207.1552
2006-05-03 09:45:00,27.67,27.68,27.61,27.62,119793.25022803282,22.6453,22.6535,22.5962,22.6044,119793.2502
2006-05-03 09:50:00,27.62,27.63,27.6,27.61,131955.00152021888,22.6044,22.6125,22.588,22.5962,131955.0015
2006-05-03 09:55:00,27.61,27.68,27.59,27.65,233302.92895510283,22.5962,22.6535,22.5798,22.6289,233302.929
2006-05-03 10:00:00,27.65,27.65,27.61,27.64,66382.89246984899,22.6289,22.6289,22.5962,22.6207,66382.8925
2006-05-03 10:05:00,27.64,27.64,27.57,27.58,97496.70619235835,22.6207,22.6207,22.5634,22.5716,97496.7062
2006-05-03 10:10:00,27.59,27.59,27.53,27.57,132056.34944765377,22.5798,22.5798,22.5307,22.5634,132056.3494
2006-05-03 10:15:00,27.56,27.67,27.56,27.65,89794.26370730717,22.5553,22.6453,22.5553,22.6289,89794.2637
2006-05-03 10:20:00,27.64,27.66,27.63,27.64,47329.4821120908,22.6207,22.6371,22.6125,22.6207,47329.4821
2006-05-03 10:25:00,27.64,27.65,27.63,27.65,58984.49376710245,22.6207,22.6289,22.6125,22.6289,58984.4938
2006-05-03 10:30:00,27.65,27.67,27.63,27.65,63950.54221141177,22.6289,22.6453,22.6125,22.6289,63950.5422
2006-05-03 10:35:00,27.66,27.68,27.64,27.66,73173.2036079862,22.6371,22.6535,22.6207,22.6371,73173.2036
2006-05-03 10:40:00,27.66,27.66,27.63,27.63,137326.44167426773,22.6371,22.6371,22.6125,22.6125,137326.4417
2006-05-03 10:45:00,27.63,27.64,27.63,27.63,177054.82922874225,22.6125,22.6207,22.6125,22.6125,177054.8292
2006-05-03 10:50:00,27.63,27.64,27.62,27.63,51484.74713692104,22.6125,22.6207,22.6044,22.6125,51484.7471
2006-05-03 10:55:00,27.63,27.67,27.63,27.67,71247.59298672341,22.6125,22.6453,22.6125,22.6453,71247.593
2006-05-03 11:00:00,27.66,27.71,27.66,27.71,79558.1230363839,22.6371,22.678,22.6371,22.678,79558.123
2006-05-03 11:05:00,27.71,27.71,27.62,27.62,105199.14867740952,22.678,22.678,22.6044,22.6044,105199.1487
2006-05-03 11:10:00,27.62,27.64,27.61,27.62,167325.42819499338,22.6044,22.6207,22.5962,22.6044,167325.4282
2006-05-03 11:15:00,27.62,27.63,27.61,27.62,31215.161649944253,22.6044,22.6125,22.5962,22.6044,31215.1616
2006-05-03 11:20:00,27.62,27.63,27.59,27.61,52092.83470153034,22.6044,22.6125,22.5798,22.5962,52092.8347
2006-05-03 11:25:00,27.6,27.63,27.59,27.62,59795.27718658152,22.588,22.6125,22.5798,22.6044,59795.2772
2006-05-03 11:30:00,27.63,27.64,27.6,27.6,73375.89946285597,22.6125,22.6207,22.588,22.588,73375.8995
2006-05-03 11:35:00,27.6,27.64,27.6,27.64,79254.07925407925,22.588,22.6207,22.588,22.6207,79254.0793
2006-05-03 11:40:00,27.64,27.65,27.63,27.63,58883.145839667566,22.6207,22.6289,22.6125,22.6125,58883.1458
2006-05-03 11:45:00,27.64,27.67,27.62,27.67,70436.80956724435,22.6207,22.6453,22.6044,22.6453,70436.8096
2006-05-03 11:50:00,27.66,27.67,27.65,27.65,41147.25853856288,22.6371,22.6453,22.6289,22.6289,41147.2585
2006-05-03 11:55:00,27.66,27.66,27.62,27.65,52396.878483835,22.6371,22.6371,22.6044,22.6289,52396.8785
2006-05-03 12:00:00,27.64,27.65,27.63,27.64,46924.09040235126,22.6207,22.6289,22.6125,22.6207,46924.0904
2006-05-03 12:05:00,27.64,27.65,27.63,27.64,27667.98418972332,22.6207,22.6289,22.6125,22.6207,27667.9842
2006-05-03 12:10:00,27.64,27.64,27.62,27.63,32532.684706597745,22.6207,22.6207,22.6044,22.6125,32532.6847
2006-05-03 12:15:00,27.64,27.66,27.62,27.64,186378.8385527516,22.6207,22.6371,22.6044,22.6207,186378.8386
2006-05-03 12:20:00,27.64,27.66,27.63,27.63,65065.36941319549,22.6207,22.6371,22.6125,22.6125,65065.3694
2006-05-03 12:25:00,27.64,27.64,27.63,27.64,33242.12019864193,22.6207,22.6207,22.6125,22.6207,33242.1202
2006-05-03 12:30:00,27.63,27.64,27.63,27.63,62227.62744501874,22.6125,22.6207,22.6125,22.6125,62227.6274
2006-05-03 12:35:00,27.63,27.66,27.63,27.65,57768.31863788384,22.6125,22.6371,22.6125,22.6289,57768.3186
2006-05-03 12:40:00,27.65,27.68,27.65,27.67,50065.876152832665,22.6289,22.6535,22.6289,22.6453,50065.8762
2006-05-03 12:45:00,27.67,27.69,27.67,27.67,52396.878483835,22.6453,22.6616,22.6453,22.6453,52396.8785
2006-05-03 12:50:00,27.68,27.69,27.64,27.69,43985.00050673963,22.6535,22.6616,22.6207,22.6616,43985.0005
2006-05-03 12:55:00,27.69,27.7,27.68,27.7,41552.650248302416,22.6616,22.6698,22.6535,22.6698,41552.6502
2006-05-03 13:00:00,27.7,27.71,27.67,27.71,69017.93858315596,22.6698,22.678,22.6453,22.678,69017.9386
2006-05-03 13:05:00,27.71,27.73,27.68,27.69,83409.34427890948,22.678,22.6944,22.6535,22.6616,83409.3443
2006-05-03 13:10:00,27.7,27.7,27.67,27.67,42464.78159521637,22.6698,22.6698,22.6453,22.6453,42464.7816
2006-05-03 13:15:00,27.66,27.68,27.66,27.66,30809.76994020472,22.6371,22.6535,22.6371,22.6371,30809.7699
2006-05-03 13:20:00,27.67,27.67,27.65,27.65,43376.91294213033,22.6453,22.6453,22.6289,22.6289,43376.9129
2006-05-03 13:25:00,27.66,27.67,27.64,27.66,61011.45231580013,22.6371,22.6453,22.6207,22.6371,61011.4523
2006-05-03 13:30:00,27.66,27.67,27.65,27.65,59592.58133171176,22.6371,22.6453,22.6289,22.6289,59592.5813
2006-05-03 13:35:00,27.66,27.67,27.65,27.65,143103.27353805612,22.6371,22.6453,22.6289,22.6289,143103.2735
2006-05-03 13:40:00,27.66,27.67,27.65,27.66,53714.401540488485,22.6371,22.6453,22.6289,22.6371,53714.4015
2006-05-03 13:45:00,27.67,27.67,27.61,27.61,69017.93858315596,22.6453,22.6453,22.5962,22.5962,69017.9386
2006-05-03 13:50:00,27.61,27.66,27.58,27.64,133981.96006891658,22.5962,22.6371,22.5716,22.6207,133981.9601
2006-05-03 13:55:00,27.65,27.65,27.62,27.64,72565.1160433769,22.6289,22.6289,22.6044,22.6207,72565.116
2006-05-03 14:00:00,27.64,27.65,27.62,27.62,77125.77277794668,22.6207,22.6289,22.6044,22.6044,77125.7728
2006-05-03 14:05:00,27.62,27.62,27.55,27.61,169656.4305259957,22.6044,22.6044,22.5471,22.5962,169656.4305
2006-05-03 14:10:00,27.61,27.63,27.6,27.63,66788.28417958852,22.5962,22.6125,22.588,22.6125,66788.2842
2006-05-03 14:15:00,27.62,27.63,27.6,27.61,98814.22924901184,22.6044,22.6125,22.588,22.5962,98814.2292
2006-05-03 14:20:00,27.62,27.62,27.59,27.62,57464.27485557919,22.6044,22.6044,22.5798,22.6044,57464.2749
2006-05-03 14:25:00,27.61,27.65,27.6,27.64,52498.22641126988,22.5962,22.6289,22.588,22.6207,52498.2264
2006-05-03 14:30:00,27.65,27.67,27.63,27.67,49255.0927333536,22.6289,22.6453,22.6125,22.6453,49255.0927
2006-05-03 14:35:00,27.66,27.68,27.65,27.66,38208.16864295125,22.6371,22.6535,22.6289,22.6371,38208.1686
2006-05-03 14:40:00,27.66,27.69,27.65,27.68,49660.48444309313,22.6371,22.6616,22.6289,22.6535,49660.4844
2006-05-03 14:45:00,27.69,27.7,27.68,27.7,52802.270193574535,22.6616,22.6698,22.6535,22.6698,52802.2702
2006-05-03 14:50:00,27.7,27.72,27.67,27.7,76720.38106820715,22.6698,22.6862,22.6453,22.6698,76720.3811
2006-05-03 14:55:00,27.69,27.72,27.69,27.71,56957.53521840477,22.6616,22.6862,22.6616,22.678,56957.5352
2006-05-03 15:00:00,27.72,27.76,27.7,27.75,170973.9535826492,22.6862,22.7189,22.6698,22.7108,170973.9536
2006-05-03 15:05:00,27.76,27.78,27.71,27.72,139556.0960778352,22.7189,22.7353,22.678,22.6862,139556.0961
2006-05-03 15:10:00,27.71,27.76,27.71,27.74,174318.43518800038,22.678,22.7189,22.678,22.7026,174318.4352
2006-05-03 15:15:00,27.75,27.78,27.74,27.77,377115.6379852031,22.7108,22.7353,22.7026,22.7271,377115.638
2006-05-03 15:20:00,27.76,27.79,27.73,27.74,364447.1470558426,22.7189,22.7435,22.6944,22.7026,364447.1471
2006-05-03 15:25:00,27.74,27.75,27.7,27.72,82091.821222256,22.7026,22.7108,22.6698,22.6862,82091.8212
2006-05-03 15:30:00,27.72,27.75,27.71,27.72,158710.85436302825,22.6862,22.7108,22.678,22.6862,158710.8544
2006-05-03 15:35:00,27.72,27.73,27.69,27.72,276781.18982466805,22.6862,22.6944,22.6616,22.6862,276781.1898
2006-05-03 15:40:00,27.73,27.75,27.72,27.74,178473.70021283062,22.6944,22.7108,22.6862,22.7026,178473.7002
2006-05-03 15:45:00,27.75,27.77,27.7,27.7,197932.5022803284,22.7108,22.7271,22.6698,22.6698,197932.5023
2006-05-03 15:50:00,27.71,27.74,27.7,27.73,229249.01185770743,22.678,22.7026,22.6698,22.6944,229249.0119
2006-05-03 15:55:00,27.73,27.76,27.73,27.76,376710.2462754636,22.6944,22.7189,22.6944,22.7189,376710.2463
2006-05-04 09:30:00,27.79,27.87,27.79,27.86,357960.87970001006,22.7435,22.809,22.7435,22.8008,357960.8797
2006-05-04 09:35:00,27.87,27.87,27.82,27.83,82598.5608594304,22.809,22.809,22.768,22.7762,82598.5609
2006-05-04 09:40:00,27.83,27.85,27.82,27.84,86753.82588426066,22.7762,22.7926,22.768,22.7844,86753.8259
2006-05-04 09:45:00,27.85,27.86,27.82,27.82,386642.3431640822,22.7926,22.8008,22.768,22.768,386642.3432
2006-05-04 09:50:00,27.82,27.86,27.81,27.84,89287.52407013276,22.768,22.8008,22.7599,22.7844,89287.5241
2006-05-04 09:55:00,27.84,27.91,27.84,27.91,262491.1320563494,22.7844,22.8417,22.7844,22.8417,262491.1321
2006-05-04 10:00:00,27.91,28.0,27.9,27.98,201581.02766798416,22.8417,22.9154,22.8335,22.899,201581.0277
2006-05-04 10:05:00,27.98,27.99,27.94,27.98,107834.19479071652,22.899,22.9072,22.8662,22.899,107834.1948
2006-05-04 10:10:00,27.98,28.0,27.96,27.98,117664.94375190024,22.899,22.9154,22.8826,22.899,117664.9438
2006-05-04 10:15:00,27.99,28.02,27.97,27.97,109658.45748454444,22.9072,22.9317,22.8908,22.8908,109658.4575
2006-05-04 10:20:00,27.98,27.99,27.96,27.99,100537.14401540486,22.899,22.9072,22.8826,22.9072,100537.144
2006-05-04 10:25:00,27.99,27.99,27.94,27.96,123543.12354312353,22.9072,22.9072,22.8662,22.8826,123543.1235
2006-05-04 10:30:00,27.96,27.99,27.94,27.96,79355.42718151413,22.8826,22.9072,22.8662,22.8826,79355.4272
2006-05-04 10:35:00,27.95,27.97,27.94,27.95,57869.66656531873,22.8744,22.8908,22.8662,22.8744,57869.6666
2006-05-04 10:40:00,27.96,27.98,27.94,27.98,86956.52173913042,22.8826,22.899,22.8662,22.899,86956.5217
2006-05-04 10:45:00,27.98,28.02,27.97,28.02,111280.02432350256,22.899,22.9317,22.8908,22.9317,111280.0243
2006-05-04 10:50:00,28.02,28.02,27.99,28.01,74186.68288233504,22.9317,22.9317,22.9072,22.9235,74186.6829
2006-05-04 10:55:00,28.01,28.03,27.98,28.0,192358.36627140973,22.9235,22.9399,22.899,22.9154,192358.3663
2006-05-04 11:00:00,28.0,28.05,27.97,28.05,78544.64376203505,22.9154,22.9563,22.8908,22.9563,78544.6438
2006-05-04 11:05:00,28.05,28.05,27.99,27.99,73983.98702746528,22.9563,22.9563,22.9072,22.9072,73983.987
2006-05-04 11:10:00,28.0,28.01,28.0,28.01,33039.42434377217,22.9154,22.9235,22.9154,22.9235,33039.4243
2006-05-04 11:15:00,28.01,28.01,27.99,27.99,88476.74065065368,22.9235,22.9235,22.9072,22.9072,88476.7407
2006-05-04 11:20:00,28.0,28.02,27.99,28.01,91010.43883652578,22.9154,22.9317,22.9072,22.9235,91010.4388
2006-05-04 11:25:00,28.02,28.04,28.0,28.0,66990.98003445829,22.9317,22.9481,22.9154,22.9154,66990.98
2006-05-04 11:30:00,28.0,28.01,27.99,27.99,41856.69403060707,22.9154,22.9235,22.9072,22.9072,41856.694
2006-05-04 11:35:00,27.99,28.01,27.98,28.0,51586.095064355926,22.9072,22.9235,22.899,22.9154,51586.0951
2006-05-04 11:40:00,28.01,28.02,27.99,28.01,72767.81189824667,22.9235,22.9317,22.9072,22.9235,72767.8119
2006-05-04 11:45:00,28.02,28.04,28.01,28.02,82902.60464173506,22.9317,22.9481,22.9235,22.9317,82902.6046
2006-05-04 11:50:00,28.03,28.03,28.0,28.0,70132.7657849397,22.9399,22.9399,22.9154,22.9154,70132.7658
2006-05-04 11:55:00,28.0,28.0,27.95,27.95,77835.20826999086,22.9154,22.9154,22.8744,22.8744,77835.2083
2006-05-04 12:00:00,27.95,27.96,27.91,27.92,94861.66007905136,22.8744,22.8826,22.8417,22.8499,94861.6601
2006-05-04 12:05:00,27.93,27.94,27.92,27.93,57464.27485557919,22.8581,22.8662,22.8499,22.8581,57464.2749
2006-05-04 12:10:00,27.92,27.92,27.88,27.89,78645.99168946994,22.8499,22.8499,22.8171,22.8253,78645.9917
2006-05-04 12:15:00,27.88,27.89,27.86,27.88,101043.88365257929,22.8171,22.8253,22.8008,22.8171,101043.8837
2006-05-04 12:20:00,27.88,27.91,27.87,27.9,62633.01915475827,22.8171,22.8417,22.809,22.8335,62633.0192
2006-05-04 12:25:00,27.89,27.89,27.87,27.87,33850.20776325124,22.8253,22.8253,22.809,22.809,33850.2078
2006-05-04 12:30:00,27.87,27.88,27.86,27.86,74997.46630181411,22.809,22.8171,22.8008,22.8008,74997.4663
2006-05-04 12:35:00,27.87,27.87,27.83,27.85,86753.82588426066,22.809,22.809,22.7762,22.7926,86753.8259
2006-05-04 12:40:00,27.85,27.91,27.84,27.91,101246.57950744906,22.7926,22.8417,22.7844,22.8417,101246.5795
2006-05-04 12:45:00,27.91,27.92,27.9,27.91,41248.60646599776,22.8417,22.8499,22.8335,22.8417,41248.6065
2006-05-04 12:50:00,27.91,27.91,27.89,27.9,40437.82304651869,22.8417,22.8417,22.8253,22.8335,40437.823
2006-05-04 12:55:00,27.9,27.92,27.89,27.92,34559.64325529542,22.8335,22.8499,22.8253,22.8499,34559.6433
2006-05-04 13:00:00,27.92,27.94,27.91,27.91,58072.362420188496,22.8499,22.8662,22.8417,22.8417,58072.3624
2006-05-04 13:05:00,27.91,27.92,27.91,27.92,27566.63626228843,22.8417,22.8499,22.8417,22.8499,27566.6363
2006-05-04 13:10:00,27.92,27.93,27.91,27.93,61822.2357352792,22.8499,22.8581,22.8417,22.8581,61822.2357
2006-05-04 13:15:00,27.93,27.93,27.92,27.93,32735.38056146751,22.8581,22.8581,22.8499,22.8581,32735.3806
2006-05-04 13:20:00,27.93,27.95,27.92,27.95,57768.31863788384,22.8581,22.8744,22.8499,22.8744,57768.3186
2006-05-04 13:25:00,27.94,27.96,27.93,27.96,38917.60413499543,22.8662,22.8826,22.8581,22.8826,38917.6041
2006-05-04 13:30:00,27.96,27.97,27.95,27.95,57261.57900070943,22.8826,22.8908,22.8744,22.8744,57261.579
2006-05-04 13:35:00,27.96,27.96,27.95,27.96,41552.650248302416,22.8826,22.8826,22.8744,22.8826,41552.6502
2006-05-04 13:40:00,27.95,27.96,27.92,27.93,67295.02381676294,22.8744,22.8826,22.8499,22.8581,67295.0238
2006-05-04 13:45:00,27.93,27.96,27.93,27.96,41349.95439343265,22.8581,22.8826,22.8581,22.8826,41349.9544
2006-05-04 13:50:00,27.95,27.99,27.95,27.97,76314.9893584676,22.8744,22.9072,22.8744,22.8908,76314.9894
2006-05-04 13:55:00,27.97,27.99,27.97,27.99,54829.228742272215,22.8908,22.9072,22.8908,22.9072,54829.2287
2006-05-04 14:00:00,27.99,28.0,27.98,28.0,51991.48677409546,22.9072,22.9154,22.899,22.9154,51991.4868
2006-05-04 14:05:00,28.0,28.02,27.99,28.0,53613.053613053606,22.9154,22.9317,22.9072,22.9154,53613.0536
2006-05-04 14:10:00,28.0,28.01,28.0,28.01,54322.48910509779,22.9154,22.9235,22.9154,22.9235,54322.4891
2006-05-04 14:15:00,28.0,28.02,28.0,28.02,90807.742981656,22.9154,22.9317,22.9154,22.9317,90807.743
2006-05-04 14:20:00,28.02,28.02,28.0,28.02,56146.7517989257,22.9317,22.9317,22.9154,22.9317,56146.7518
2006-05-04 14:25:00,28.02,28.02,28.0,28.02,61315.496098104784,22.9317,22.9317,22.9154,22.9317,61315.4961
2006-05-04 14:30:00,28.02,28.02,28.01,28.02,46518.69869261173,22.9317,22.9317,22.9235,22.9317,46518.6987
2006-05-04 14:35:00,28.02,28.02,28.01,28.02,40944.56268369311,22.9317,22.9317,22.9235,22.9317,40944.5627
2006-05-04 14:40:00,28.01,28.03,28.01,28.01,102260.0587817979,22.9235,22.9399,22.9235,22.9235,102260.0588
2006-05-04 14:45:00,28.02,28.02,28.0,28.0,59288.53754940711,22.9317,22.9317,22.9154,22.9154,59288.5375
2006-05-04 14:50:00,28.0,28.01,27.98,28.0,75402.85801155365,22.9154,22.9235,22.899,22.9154,75402.858
2006-05-04 14:55:00,28.01,28.01,28.0,28.01,54221.14117766291,22.9235,22.9235,22.9154,22.9235,54221.1412
2006-05-04 15:00:00,28.0,28.01,28.0,28.01,46113.30698287219,22.9154,22.9235,22.9154,22.9235,46113.307
2006-05-04 15:05:00,28.0,28.01,27.99,27.99,92530.65774804904,22.9154,22.9235,22.9072,22.9072,92530.6577
2006-05-04 15:10:00,27.99,27.99,27.98,27.98,94658.9642241816,22.9072,22.9072,22.899,22.899,94658.9642
2006-05-04 15:15:00,27.98,27.99,27.98,27.98,48951.04895104894,22.899,22.9072,22.899,22.899,48951.049
2006-05-04 15:20:00,27.98,27.99,27.98,27.98,94861.66007905136,22.899,22.9072,22.899,22.899,94861.6601
2006-05-04 15:25:00,27.99,27.99,27.95,27.96,115131.24556602816,22.9072,22.9072,22.8744,22.8826,115131.2456
2006-05-04 15:30:00,27.96,27.99,27.95,27.97,114523.15800141884,22.8826,22.9072,22.8744,22.8908,114523.158
2006-05-04 15:35:00,27.97,27.97,27.96,27.96,105908.58416945372,22.8908,22.8908,22.8826,22.8826,105908.5842
2006-05-04 15:40:00,27.97,27.97,27.96,27.96,105604.54038714909,22.8908,22.8908,22.8826,22.8826,105604.5404
2006-05-04 15:45:00,27.97,27.99,27.96,27.99,138137.22509374682,22.8908,22.9072,22.8826,22.9072,138137.2251
2006-05-04 15:50:00,27.98,27.99,27.98,27.99,139454.7481504003,22.899,22.9072,22.899,22.9072,139454.7482
2006-05-04 15:55:00,27.99,28.02,27.98,28.02,200871.59217594,22.9072,22.9317,22.899,22.9317,200871.5922
2006-05-05 09:30:00,28.12,28.24,28.12,28.22,414310.3273538056,23.0136,23.1118,23.0136,23.0954,414310.3274
2006-05-05 09:35:00,28.23,28.24,28.15,28.19,284889.02401945874,23.1036,23.1118,23.0381,23.0708,284889.024
2006-05-05 09:40:00,28.18,28.26,28.18,28.19,227424.74916387955,23.0627,23.1281,23.0627,23.0708,227424.7492
2006-05-05 09:45:00,28.2,28.22,28.17,28.21,171683.3890746934,23.079,23.0954,23.0545,23.0872,171683.3891
2006-05-05 09:50:00,28.21,28.29,28.18,28.28,179081.78777743992,23.0872,23.1527,23.0627,23.1445,179081.7878
2006-05-05 09:55:00,28.28,28.29,28.21,28.27,221039.82973548188,23.1445,23.1527,23.0872,23.1363,221039.8297
2006-05-05 10:00:00,28.27,28.28,28.22,28.26,240904.0235127191,23.1363,23.1445,23.0954,23.1281,240904.0235
2006-05-05 10:05:00,28.27,28.34,28.25,28.33,320766.19033140765,23.1363,23.1936,23.12,23.1854,320766.1903
2006-05-05 10:10:00,28.33,28.34,28.23,28.25,243133.67791628657,23.1854,23.1936,23.1036,23.12,243133.6779
2006-05-05 10:15:00,28.24,28.26,28.21,28.23,209486.1660079051,23.1118,23.1281,23.0872,23.1036,209486.166
2006-05-05 10:20:00,28.22,28.25,28.18,28.21,158508.1585081585,23.0954,23.12,23.0627,23.0872,158508.1585
2006-05-05 10:25:00,28.21,28.24,28.18,28.19,208472.68673355627,23.0872,23.1118,23.0627,23.0708,208472.6867
2006-05-05 10:30:00,28.18,28.22,28.18,28.21,74896.11837437924,23.0627,23.0954,23.0627,23.0872,74896.1184
2006-05-05 10:35:00,28.21,28.24,28.2,28.23,106009.9320968886,23.0872,23.1118,23.079,23.1036,106009.9321
2006-05-05 10:40:00,28.23,28.23,28.21,28.21,110165.19712171884,23.1036,23.1036,23.0872,23.0872,110165.1971
2006-05-05 10:45:00,28.21,28.21,28.19,28.19,38917.60413499543,23.0872,23.0872,23.0708,23.0708,38917.6041
2006-05-05 10:50:00,28.2,28.24,28.19,28.24,128103.7802776933,23.079,23.1118,23.0708,23.1118,128103.7803
2006-05-05 10:55:00,28.25,28.27,28.24,28.25,70436.80956724435,23.12,23.1363,23.1118,23.12,70436.8096
2006-05-05 11:00:00,28.25,28.26,28.22,28.23,52599.57433870476,23.12,23.1281,23.0954,23.1036,52599.5743
2006-05-05 11:05:00,28.23,28.24,28.22,28.24,30404.378230465183,23.1036,23.1118,23.0954,23.1118,30404.3782
2006-05-05 11:10:00,28.23,28.24,28.22,28.24,147258.53856288636,23.1036,23.1118,23.0954,23.1118,147258.5386
2006-05-05 11:15:00,28.23,28.27,28.23,28.26,104388.36525793046,23.1036,23.1363,23.1036,23.1281,104388.3653
2006-05-05 11:20:00,28.26,28.28,28.25,28.28,122326.94841390492,23.1281,23.1445,23.12,23.1445,122326.9484
2006-05-05 11:25:00,28.28,28.3,28.27,28.3,93848.18080470253,23.1445,23.1609,23.1363,23.1609,93848.1808
2006-05-05 11:30:00,28.3,28.35,28.3,28.31,240599.9797304145,23.1609,23.2018,23.1609,23.1691,240599.9797
2006-05-05 11:35:00,28.31,28.33,28.28,28.31,125164.69038208168,23.1691,23.1854,23.1445,23.1691,125164.6904
2006-05-05 11:40:00,28.32,28.32,28.29,28.29,87463.26137630484,23.1772,23.1772,23.1527,23.1527,87463.2614
2006-05-05 11:45:00,28.3,28.33,28.3,28.33,71146.24505928853,23.1609,23.1854,23.1609,23.1854,71146.2451
2006-05-05 11:50:00,28.33,28.36,28.32,28.35,168440.2553967771,23.1854,23.21,23.1772,23.2018,168440.2554
2006-05-05 11:55:00,28.34,28.37,28.34,28.35,70943.54920441876,23.1936,23.2182,23.1936,23.2018,70943.5492
2006-05-05 12:00:00,28.36,28.36,28.32,28.32,110570.58883145836,23.21,23.21,23.1772,23.1772,110570.5888
2006-05-05 12:05:00,28.32,28.36,28.3,28.36,100334.4481605351,23.1772,23.21,23.1609,23.21,100334.4482
2006-05-05 12:10:00,28.36,28.37,28.35,28.36,84929.56319043275,23.21,23.2182,23.2018,23.21,84929.5632
2006-05-05 12:15:00,28.36,28.37,28.34,28.34,116752.8124049863,23.21,23.2182,23.1936,23.1936,116752.8124
2006-05-05 12:20:00,28.34,28.36,28.33,28.34,134083.30799635145,23.1936,23.21,23.1854,23.1936,134083.308
2006-05-05 12:25:00,28.33,28.34,28.31,28.32,97800.749974663,23.1854,23.1936,23.1691,23.1772,97800.75
2006-05-05 12:30:00,28.31,28.32,28.3,28.32,129928.0429715212,23.1691,23.1772,23.1609,23.1772,129928.043
2006-05-05 12:35:00,28.31,28.32,28.3,28.31,74896.11837437924,23.1691,23.1772,23.1609,23.1691,74896.1184
2006-05-05 12:40:00,28.31,28.32,28.3,28.32,111178.67639606768,23.1691,23.1772,23.1609,23.1772,111178.6764
2006-05-05 12:45:00,28.32,28.33,28.31,28.33,86551.13002939089,23.1772,23.1854,23.1691,23.1854,86551.13
2006-05-05 12:50:00,28.33,28.33,28.32,28.33,57666.97071044896,23.1854,23.1854,23.1772,23.1854,57666.9707
2006-05-05 12:55:00,28.32,28.36,28.32,28.35,90503.69919935137,23.1772,23.21,23.1772,23.2018,90503.6992
2006-05-05 13:00:00,28.36,28.36,28.35,28.35,49457.78858822336,23.21,23.21,23.2018,23.2018,49457.7886
2006-05-05 13:05:00,28.35,28.37,28.34,28.37,186784.2302624911,23.2018,23.2182,23.1936,23.2182,186784.2303
2006-05-05 13:10:00,28.36,28.41,28.36,28.41,250836.1204013377,23.21,23.2509,23.21,23.2509,250836.1204
2006-05-05 13:15:00,28.41,28.41,28.38,28.39,148373.36576467007,23.2509,23.2509,23.2263,23.2345,148373.3658
2006-05-05 13:20:00,28.39,28.4,28.38,28.39,79862.16681868855,23.2345,23.2427,23.2263,23.2345,79862.1668
2006-05-05 13:25:00,28.39,28.46,28.39,28.45,204621.46549103069,23.2345,23.2918,23.2345,23.2836,204621.4655
2006-05-05 13:30:00,28.45,28.48,28.45,28.46,283774.196817675,23.2836,23.3082,23.2836,23.2918,283774.1968
2006-05-05 13:35:00,28.46,28.49,28.45,28.46,213641.43103273536,23.2918,23.3164,23.2836,23.2918,213641.431
2006-05-05 13:40:00,28.45,28.48,28.44,28.48,448971.31853653584,23.2836,23.3082,23.2755,23.3082,448971.3185
2006-05-05 13:45:00,28.48,28.52,28.47,28.52,408128.10378027766,23.3082,23.3409,23.3,23.3409,408128.1038
2006-05-05 13:50:00,28.53,28.56,28.52,28.55,374885.9835816357,23.3491,23.3737,23.3409,23.3655,374885.9836
2006-05-05 13:55:00,28.56,28.56,28.53,28.56,430525.995743387,23.3737,23.3737,23.3491,23.3737,430525.9957
2006-05-05 14:00:00,28.56,28.58,28.55,28.56,447248.4037701428,23.3737,23.39,23.3655,23.3737,447248.4038
2006-05-05 14:05:00,28.56,28.58,28.55,28.57,230363.8390594912,23.3737,23.39,23.3655,23.3818,230363.8391
2006-05-05 14:10:00,28.58,28.6,28.57,28.59,148272.0178372352,23.39,23.4064,23.3818,23.3982,148272.0178
2006-05-05 14:15:00,28.59,28.6,28.56,28.57,224080.2675585284,23.3982,23.4064,23.3737,23.3818,224080.2676
2006-05-05 14:20:00,28.57,28.58,28.55,28.56,359582.44653896824,23.3818,23.39,23.3655,23.3737,359582.4465
2006-05-05 14:25:00,28.56,28.57,28.55,28.56,163575.5548799027,23.3737,23.3818,23.3655,23.3737,163575.5549
2006-05-05 14:30:00,28.56,28.58,28.56,28.57,103678.92976588628,23.3737,23.39,23.3737,23.3818,103678.9298
2006-05-05 14:35:00,28.56,28.57,28.56,28.56,190230.0597952772,23.3737,23.3818,23.3737,23.3737,190230.0598
2006-05-05 14:40:00,28.57,28.59,28.56,28.59,357859.5317725752,23.3818,23.3982,23.3737,23.3982,357859.5318
2006-05-05 14:45:00,28.59,28.61,28.58,28.59,255802.16884564707,23.3982,23.4146,23.39,23.3982,255802.1688
2006-05-05 14:50:00,28.59,28.6,28.57,28.58,467619.3371845545,23.3982,23.4064,23.3818,23.39,467619.3372
2006-05-05 14:55:00,28.59,28.59,28.57,28.57,157393.33130637475,23.3982,23.3982,23.3818,23.3818,157393.3313
2006-05-05 15:00:00,28.56,28.61,28.56,28.61,1145636.971723928,23.3737,23.4146,23.3737,23.4146,1145636.9717
2006-05-05 15:05:00,28.61,28.62,28.59,28.59,313367.7916286612,23.4146,23.4228,23.3982,23.3982,313367.7916
2006-05-05 15:10:00,28.59,28.6,28.58,28.59,369007.8037904125,23.3982,23.4064,23.39,23.3982,369007.8038
2006-05-05 15:15:00,28.59,28.59,28.53,28.54,287017.33049559133,23.3982,23.3982,23.3491,23.3573,287017.3305
2006-05-05 15:20:00,28.53,28.54,28.44,28.46,442181.00739839865,23.3491,23.3573,23.2755,23.2918,442181.0074
2006-05-05 15:25:00,28.46,28.51,28.45,28.5,314077.22712070536,23.2918,23.3327,23.2836,23.3246,314077.2271
2006-05-05 15:30:00,28.5,28.51,28.44,28.45,390392.2164791729,23.3246,23.3327,23.2755,23.2836,390392.2165
2006-05-05 15:35:00,28.46,28.53,28.43,28.51,555386.642343164,23.2918,23.3491,23.2673,23.3327,555386.6423
2006-05-05 15:40:00,28.51,28.65,28.5,28.57,1726056.5521435083,23.3327,23.4473,23.3246,23.3818,1726056.5521
2006-05-05 15:45:00,28.57,28.62,28.49,28.61,1059592.5813317115,23.3818,23.4228,23.3164,23.4146,1059592.5813
2006-05-05 15:50:00,28.6,28.76,28.6,28.65,1608492.956319043,23.4064,23.5373,23.4064,23.4473,1608492.9563
2006-05-05 15:55:00,28.65,28.7,28.61,28.68,1555183.946488294,23.4473,23.4882,23.4146,23.4719,1555183.9465
2006-05-08 09:30:00,28.91,28.93,28.86,28.87,865511.3002939088,23.6601,23.6765,23.6192,23.6274,865511.3003
2006-05-08 09:35:00,28.88,28.92,28.86,28.9,327151.1097598054,23.6355,23.6683,23.6192,23.6519,327151.1098
2006-05-08 09:40:00,28.89,28.93,28.85,28.85,290969.8996655518,23.6437,23.6765,23.611,23.611,290969.8997
2006-05-08 09:45:00,28.85,28.85,28.76,28.76,410560.4540387148,23.611,23.611,23.5373,23.5373,410560.454
2006-05-08 09:50:00,28.76,28.77,28.68,28.69,461234.4177561568,23.5373,23.5455,23.4719,23.4801,461234.4178
2006-05-08 09:55:00,28.69,28.73,28.66,28.72,637377.115637985,23.4801,23.5128,23.4555,23.5046,637377.1156
2006-05-08 10:00:00,28.71,28.75,28.7,28.71,338806.121414817,23.4964,23.5292,23.4882,23.4964,338806.1214
2006-05-08 10:05:00,28.71,28.72,28.62,28.63,504509.9827708523,23.4964,23.5046,23.4228,23.4309,504509.9828
2006-05-08 10:10:00,28.62,28.64,28.58,28.58,380561.4675179892,23.4228,23.4391,23.39,23.39,380561.4675
2006-05-08 10:15:00,28.57,28.58,28.54,28.55,291577.9872301611,23.3818,23.39,23.3573,23.3655,291577.9872
2006-05-08 10:20:00,28.55,28.61,28.55,28.61,335562.98773690074,23.3655,23.4146,23.3655,23.4146,335562.9877
2006-05-08 10:25:00,28.6,28.61,28.58,28.6,257322.3877571704,23.4064,23.4146,23.39,23.4064,257322.3878
2006-05-08 10:30:00,28.6,28.62,28.58,28.59,280125.6714300192,23.4064,23.4228,23.39,23.3982,280125.6714
2006-05-08 10:35:00,28.59,28.59,28.57,28.58,128914.56369717236,23.3982,23.3982,23.3818,23.39,128914.5637
2006-05-08 10:40:00,28.58,28.6,28.56,28.57,537650.7550420593,23.39,23.4064,23.3737,23.3818,537650.755
2006-05-08 10:45:00,28.57,28.58,28.55,28.56,330191.5475828519,23.3818,23.39,23.3655,23.3737,330191.5476
2006-05-08 10:50:00,28.56,28.59,28.56,28.58,147157.1906354515,23.3737,23.3982,23.3737,23.39,147157.1906
2006-05-08 10:55:00,28.59,28.6,28.56,28.6,365156.5825478868,23.3982,23.4064,23.3737,23.4064,365156.5825
2006-05-08 11:00:00,28.6,28.6,28.56,28.56,320360.79862166813,23.4064,23.4064,23.3737,23.3737,320360.7986
2006-05-08 11:05:00,28.57,28.57,28.56,28.56,499341.2384716732,23.3818,23.3818,23.3737,23.3737,499341.2385
2006-05-08 11:10:00,28.56,28.56,28.56,28.56,107327.45515354208,23.3737,23.3737,23.3737,23.3737,107327.4552
2006-05-08 11:15:00,28.56,28.56,28.56,28.56,131752.30566534912,23.3737,23.3737,23.3737,23.3737,131752.3057
2006-05-08 11:20:00,28.56,28.57,28.56,28.56,278605.452518496,23.3737,23.3818,23.3737,23.3737,278605.4525
2006-05-08 11:25:00,28.57,28.58,28.56,28.57,284382.2843822843,23.3818,23.39,23.3737,23.3818,284382.2844
2006-05-08 11:30:00,28.58,28.58,28.57,28.58,66585.58832471874,23.39,23.39,23.3818,23.39,66585.5883
2006-05-08 11:35:00,28.58,28.58,28.53,28.54,309820.6141684402,23.39,23.39,23.3491,23.3573,309820.6142
2006-05-08 11:40:00,28.54,28.54,28.47,28.49,575352.1840478361,23.3573,23.3573,23.3,23.3164,575352.184
2006-05-08 11:45:00,28.49,28.49,28.4,28.46,333434.6812607681,23.3164,23.3164,23.2427,23.2918,333434.6813
2006-05-08 11:50:00,28.46,28.56,28.46,28.53,217796.6960575656,23.2918,23.3737,23.2918,23.3491,217796.6961
2006-05-08 11:55:00,28.53,28.53,28.43,28.46,336779.1628661193,23.3491,23.3491,23.2673,23.2918,336779.1629
2006-05-08 12:00:00,28.45,28.48,28.45,28.46,409546.974764366,23.2836,23.3082,23.2836,23.2918,409546.9748
2006-05-08 12:05:00,28.47,28.48,28.45,28.46,680348.6368703758,23.3,23.3082,23.2836,23.2918,680348.6369
2006-05-08 12:10:00,28.46,28.47,28.43,28.45,329279.4162359379,23.2918,23.3,23.2673,23.2836,329279.4162
2006-05-08 12:15:00,28.45,28.46,28.44,28.46,211513.1245566028,23.2836,23.2918,23.2755,23.2918,211513.1246
2006-05-08 12:20:00,28.46,28.46,28.44,28.46,333029.28955102863,23.2918,23.2918,23.2755,23.2918,333029.2896
2006-05-08 12:25:00,28.46,28.46,28.43,28.44,261173.60899969592,23.2918,23.2918,23.2673,23.2755,261173.609
2006-05-08 12:30:00,28.44,28.44,28.41,28.41,300699.30069930066,23.2755,23.2755,23.2509,23.2509,300699.3007
2006-05-08 12:35:00,28.42,28.45,28.41,28.44,294111.6854160332,23.2591,23.2836,23.2509,23.2755,294111.6854
2006-05-08 12:40:00,28.44,28.47,28.43,28.46,175433.2623897841,23.2755,23.3,23.2673,23.2918,175433.2624
2006-05-08 12:45:00,28.45,28.47,28.43,28.44,238066.2815445424,23.2836,23.3,23.2673,23.2755,238066.2815
2006-05-08 12:50:00,28.44,28.46,28.44,28.46,73882.6391000304,23.2755,23.2918,23.2755,23.2918,73882.6391
2006-05-08 12:55:00,28.46,28.46,28.43,28.44,192358.36627140973,23.2918,23.2918,23.2673,23.2755,192358.3663
2006-05-08 13:00:00,28.44,28.44,28.4,28.42,380966.8592277288,23.2755,23.2755,23.2427,23.2591,380966.8592
2006-05-08 13:05:00,28.42,28.44,28.41,28.41,198945.9815546772,23.2591,23.2755,23.2509,23.2509,198945.9816
2006-05-08 13:10:00,28.41,28.41,28.35,28.37,364447.1470558426,23.2509,23.2509,23.2018,23.2182,364447.1471
2006-05-08 13:15:00,28.37,28.38,28.29,28.3,406607.8848687544,23.2182,23.2263,23.1527,23.1609,406607.8849
2006-05-08 13:20:00,28.29,28.36,28.28,28.3,334245.46468024724,23.1527,23.21,23.1445,23.1609,334245.4647
2006-05-08 13:25:00,28.3,28.31,28.23,28.28,364649.8429107124,23.1609,23.1691,23.1036,23.1445,364649.8429
2006-05-08 13:30:00,28.28,28.37,28.27,28.34,251342.86003851212,23.1445,23.2182,23.1363,23.1936,251342.86
2006-05-08 13:35:00,28.34,28.38,28.3,28.32,517381.1695550825,23.1936,23.2263,23.1609,23.1772,517381.1696
2006-05-08 13:40:00,28.32,28.38,28.3,28.35,321070.2341137124,23.1772,23.2263,23.1609,23.2018,321070.2341
2006-05-08 13:45:00,28.36,28.38,28.35,28.36,299888.5172798216,23.21,23.2263,23.2018,23.21,299888.5173
2006-05-08 13:50:00,28.36,28.36,28.31,28.32,213844.12688760512,23.21,23.21,23.1691,23.1772,213844.1269
2006-05-08 13:55:00,28.32,28.33,28.3,28.33,100942.5357251444,23.1772,23.1854,23.1609,23.1854,100942.5357
2006-05-08 14:00:00,28.33,28.33,28.3,28.31,153947.5017735887,23.1854,23.1854,23.1609,23.1691,153947.5018
2006-05-08 14:05:00,28.31,28.36,28.3,28.36,223573.527921354,23.1691,23.21,23.1609,23.21,223573.5279
2006-05-08 14:10:00,28.36,28.37,28.34,28.36,196310.93544137012,23.21,23.2182,23.1936,23.21,196310.9354
2006-05-08 14:15:00,28.37,28.38,28.35,28.35,258943.9545961285,23.2182,23.2263,23.2018,23.2018,258943.9546
2006-05-08 14:20:00,28.35,28.35,28.32,28.33,182122.22560048645,23.2018,23.2018,23.1772,23.1854,182122.2256
2006-05-08 14:25:00,28.33,28.33,28.31,28.33,174926.5227526097,23.1854,23.1854,23.1691,23.1854,174926.5228
2006-05-08 14:30:00,28.33,28.33,28.31,28.33,199655.41704672136,23.1854,23.1854,23.1691,23.1854,199655.417
2006-05-08 14:35:00,28.33,28.34,28.31,28.32,209283.47015303533,23.1854,23.1936,23.1691,23.1772,209283.4702
2006-05-08 14:40:00,28.32,28.33,28.3,28.32,102361.40670923278,23.1772,23.1854,23.1609,23.1772,102361.4067
2006-05-08 14:45:00,28.32,28.35,28.32,28.33,262085.74034660988,23.1772,23.2018,23.1772,23.1854,262085.7403
2006-05-08 14:50:00,28.33,28.34,28.3,28.3,210600.99320968884,23.1854,23.1936,23.1609,23.1609,210600.9932
2006-05-08 14:55:00,28.3,28.31,28.26,28.28,631701.6317016316,23.1609,23.1691,23.1281,23.1445,631701.6317
2006-05-08 15:00:00,28.28,28.32,28.26,28.29,906658.5588324716,23.1445,23.1772,23.1281,23.1527,906658.5588
2006-05-08 15:05:00,28.3,28.31,28.27,28.27,206243.0323299888,23.1609,23.1691,23.1363,23.1363,206243.0323
2006-05-08 15:10:00,28.28,28.32,28.27,28.31,195196.1082395865,23.1445,23.1772,23.1363,23.1691,195196.1082
2006-05-08 15:15:00,28.31,28.38,28.3,28.36,295023.8167629471,23.1691,23.2263,23.1609,23.21,295023.8168
2006-05-08 15:20:00,28.36,28.37,28.32,28.35,174825.1748251748,23.21,23.2182,23.1772,23.2018,174825.1748
2006-05-08 15:25:00,28.35,28.37,28.34,28.36,149386.84503901892,23.2018,23.2182,23.1936,23.21,149386.845
2006-05-08 15:30:00,28.37,28.4,28.36,28.4,371642.8499037194,23.2182,23.2427,23.21,23.2427,371642.8499
2006-05-08 15:35:00,28.4,28.42,28.37,28.39,316205.5335968379,23.2427,23.2591,23.2182,23.2345,316205.5336
2006-05-08 15:40:00,28.37,28.39,28.31,28.32,571805.0065876152,23.2182,23.2345,23.1691,23.1772,571805.0066
2006-05-08 15:45:00,28.31,28.37,28.29,28.36,746326.1376304853,23.1691,23.2182,23.1527,23.21,746326.1376
2006-05-08 15:50:00,28.34,28.4,28.34,28.39,391709.7395358264,23.1936,23.2427,23.1936,23.2345,391709.7395
2006-05-08 15:55:00,28.39,28.43,28.39,28.4,434681.2607682172,23.2345,23.2673,23.2345,23.2427,434681.2608
2006-05-09 09:30:00,28.47,28.52,28.42,28.47,505320.7661903313,23.3,23.3409,23.2591,23.3,505320.7662
2006-05-09 09:35:00,28.48,28.5,28.4,28.46,307895.0035471774,23.3082,23.3246,23.2427,23.2918,307895.0035
2006-05-09 09:40:00,28.45,28.57,28.45,28.57,210803.6890645586,23.2836,23.3818,23.2836,23.3818,210803.6891
2006-05-09 09:45:00,28.57,28.66,28.54,28.64,389176.0413499543,23.3818,23.4555,23.3573,23.4391,389176.0413
2006-05-09 09:50:00,28.65,28.67,28.62,28.65,155366.37275767708,23.4473,23.4637,23.4228,23.4473,155366.3728
2006-05-09 09:55:00,28.64,28.65,28.59,28.64,195905.54373163063,23.4391,23.4473,23.3982,23.4391,195905.5437
2006-05-09 10:00:00,28.64,28.68,28.63,28.66,139556.0960778352,23.4391,23.4719,23.4309,23.4555,139556.0961
2006-05-09 10:05:00,28.66,28.7,28.65,28.67,131144.21810073982,23.4555,23.4882,23.4473,23.4637,131144.2181
2006-05-09 10:10:00,28.66,28.68,28.65,28.67,152021.8911523259,23.4555,23.4719,23.4473,23.4637,152021.8912
2006-05-09 10:15:00,28.68,28.76,28.67,28.76,174825.1748251748,23.4719,23.5373,23.4637,23.5373,174825.1748
2006-05-09 10:20:00,28.76,28.79,28.66,28.7,270801.6621060099,23.5373,23.5619,23.4555,23.4882,270801.6621
2006-05-09 10:25:00,28.7,28.73,28.69,28.7,150501.67224080264,23.4882,23.5128,23.4801,23.4882,150501.6722
2006-05-09 10:30:00,28.7,28.75,28.7,28.75,104287.01733049555,23.4882,23.5292,23.4882,23.5292,104287.0173
2006-05-09 10:35:00,28.75,28.75,28.69,28.7,289855.07246376807,23.5292,23.5292,23.4801,23.4882,289855.0725
2006-05-09 10:40:00,28.7,28.71,28.66,28.67,198033.85020776323,23.4882,23.4964,23.4555,23.4637,198033.8502
2006-05-09 10:45:00,28.66,28.69,28.66,28.68,71348.94091415829,23.4555,23.4801,23.4555,23.4719,71348.9409
2006-05-09 10:50:00,28.68,28.71,28.67,28.71,160940.5087665957,23.4719,23.4964,23.4637,23.4964,160940.5088
2006-05-09 10:55:00,28.7,28.73,28.7,28.7,170568.56187290966,23.4882,23.5128,23.4882,23.4882,170568.5619
2006-05-09 11:00:00,28.71,28.75,28.7,28.74,137427.78960170262,23.4964,23.5292,23.4882,23.521,137427.7896
2006-05-09 11:05:00,28.74,28.79,28.74,28.77,177865.61264822131,23.521,23.5619,23.521,23.5455,177865.6126
2006-05-09 11:10:00,28.77,28.77,28.75,28.77,194081.28103780275,23.5455,23.5455,23.5292,23.5455,194081.281
2006-05-09 11:15:00,28.77,28.79,28.74,28.77,302422.2154656937,23.5455,23.5619,23.521,23.5455,302422.2155
2006-05-09 11:20:00,28.77,28.81,28.76,28.79,345089.69291577983,23.5455,23.5783,23.5373,23.5619,345089.6929
2006-05-09 11:25:00,28.78,28.79,28.74,28.76,247897.0305057261,23.5537,23.5619,23.521,23.5373,247897.0305
2006-05-09 11:30:00,28.76,28.77,28.69,28.71,152224.5870071957,23.5373,23.5455,23.4801,23.4964,152224.587
2006-05-09 11:35:00,28.71,28.73,28.69,28.71,141481.706699098,23.4964,23.5128,23.4801,23.4964,141481.7067
2006-05-09 11:40:00,28.69,28.72,28.66,28.71,197527.1105705888,23.4801,23.5046,23.4555,23.4964,197527.1106
2006-05-09 11:45:00,28.72,28.75,28.7,28.73,107631.49893584674,23.5046,23.5292,23.4882,23.5128,107631.4989
2006-05-09 11:50:00,28.74,28.76,28.73,28.74,147359.88649032125,23.521,23.5373,23.5128,23.521,147359.8865
2006-05-09 11:55:00,28.74,28.76,28.74,28.74,89287.52407013276,23.521,23.5373,23.521,23.521,89287.5241
2006-05-09 12:00:00,28.74,28.75,28.74,28.75,61720.88780784432,23.521,23.5292,23.521,23.5292,61720.8878
2006-05-09 12:05:00,28.74,28.77,28.74,28.77,103678.92976588628,23.521,23.5455,23.521,23.5455,103678.9298
2006-05-09 12:10:00,28.76,28.78,28.75,28.77,147258.53856288636,23.5373,23.5537,23.5292,23.5455,147258.5386
2006-05-09 12:15:00,28.78,28.8,28.76,28.79,81281.03780277692,23.5537,23.5701,23.5373,23.5619,81281.0378
2006-05-09 12:20:00,28.8,28.83,28.79,28.82,98206.14168440254,23.5701,23.5946,23.5619,23.5864,98206.1417
2006-05-09 12:25:00,28.81,28.82,28.76,28.77,85841.6945373467,23.5783,23.5864,23.5373,23.5455,85841.6945
2006-05-09 12:30:00,28.76,28.8,28.75,28.79,163879.59866220734,23.5373,23.5701,23.5292,23.5619,163879.5987
2006-05-09 12:35:00,28.79,28.82,28.77,28.81,71348.94091415829,23.5619,23.5864,23.5455,23.5783,71348.9409
2006-05-09 12:40:00,28.82,28.82,28.77,28.79,132461.74115739332,23.5864,23.5864,23.5455,23.5619,132461.7412
2006-05-09 12:45:00,28.79,28.79,28.76,28.76,113915.07043680956,23.5619,23.5619,23.5373,23.5373,113915.0704
2006-05-09 12:50:00,28.76,28.81,28.76,28.8,129928.0429715212,23.5373,23.5783,23.5373,23.5701,129928.043
2006-05-09 12:55:00,28.79,28.84,28.79,28.82,324921.4553562379,23.5619,23.6028,23.5619,23.5864,324921.4554
2006-05-09 13:00:00,28.82,28.86,28.81,28.82,241005.371440154,23.5864,23.6192,23.5783,23.5864,241005.3714
2006-05-09 13:05:00,28.83,28.83,28.81,28.83,58477.75412992804,23.5946,23.5946,23.5783,23.5946,58477.7541
2006-05-09 13:10:00,28.82,28.82,28.78,28.79,87767.3051586095,23.5864,23.5864,23.5537,23.5619,87767.3052
2006-05-09 13:15:00,28.79,28.84,28.79,28.84,102766.79841897232,23.5619,23.6028,23.5619,23.6028,102766.7984
2006-05-09 13:20:00,28.84,28.85,28.81,28.83,212627.9517583865,23.6028,23.611,23.5783,23.5946,212627.9518
2006-05-09 13:25:00,28.84,28.86,28.83,28.84,86247.08624708623,23.6028,23.6192,23.5946,23.6028,86247.0862
2006-05-09 13:30:00,28.85,28.85,28.82,28.82,134590.0476335259,23.611,23.611,23.5864,23.5864,134590.0476
2006-05-09 13:35:00,28.82,28.83,28.8,28.81,73679.94324516063,23.5864,23.5946,23.5701,23.5783,73679.9432
2006-05-09 13:40:00,28.8,28.81,28.78,28.78,114827.2017837235,23.5701,23.5783,23.5537,23.5537,114827.2018
2006-05-09 13:45:00,28.78,28.8,28.75,28.8,213641.43103273536,23.5537,23.5701,23.5292,23.5701,213641.431
2006-05-09 13:50:00,28.8,28.84,28.77,28.84,249315.90148981448,23.5701,23.6028,23.5455,23.6028,249315.9015
2006-05-09 13:55:00,28.83,28.85,28.82,28.84,181108.7463261376,23.5946,23.611,23.5864,23.6028,181108.7463
2006-05-09 14:00:00,28.85,28.85,28.83,28.84,106212.62795175838,23.611,23.611,23.5946,23.6028,106212.628
2006-05-09 14:05:00,28.84,28.9,28.84,28.9,310530.0496604844,23.6028,23.6519,23.6028,23.6519,310530.0497
2006-05-09 14:10:00,28.9,28.9,28.83,28.83,386034.2555994729,23.6519,23.6519,23.5946,23.5946,386034.2556
2006-05-09 14:15:00,28.83,28.87,28.83,28.86,144319.44866727473,23.5946,23.6274,23.5946,23.6192,144319.4487
2006-05-09 14:20:00,28.86,28.86,28.84,28.85,124961.9945272119,23.6192,23.6192,23.6028,23.611,124961.9945
2006-05-09 14:25:00,28.85,28.86,28.85,28.85,60910.104388365246,23.611,23.6192,23.611,23.611,60910.1044
2006-05-09 14:30:00,28.86,28.88,28.85,28.87,158812.20229046314,23.6192,23.6355,23.611,23.6274,158812.2023
2006-05-09 14:35:00,28.87,28.91,28.86,28.9,218506.13154960977,23.6274,23.6601,23.6192,23.6519,218506.1315
2006-05-09 14:40:00,28.9,28.95,28.86,28.93,215972.43336373768,23.6519,23.6928,23.6192,23.6765,215972.4334
2006-05-09 14:45:00,28.92,28.96,28.92,28.95,171379.34529238875,23.6683,23.701,23.6683,23.6928,171379.3453
2006-05-09 14:50:00,28.95,28.96,28.9,28.9,189926.0160129725,23.6928,23.701,23.6519,23.6519,189926.016
2006-05-09 14:55:00,28.9,28.91,28.87,28.87,114827.2017837235,23.6519,23.6601,23.6274,23.6274,114827.2018
2006-05-09 15:00:00,28.87,28.9,28.86,28.9,98408.83753927232,23.6274,23.6519,23.6192,23.6519,98408.8375
2006-05-09 15:05:00,28.9,28.93,28.87,28.87,238674.36910915168,23.6519,23.6765,23.6274,23.6274,238674.3691
2006-05-09 15:10:00,28.88,28.9,28.86,28.89,190939.49528732133,23.6355,23.6519,23.6192,23.6437,190939.4953
2006-05-09 15:15:00,28.9,28.9,28.83,28.84,199250.02533698184,23.6519,23.6519,23.5946,23.6028,199250.0253
2006-05-09 15:20:00,28.84,28.89,28.83,28.89,528022.7019357453,23.6028,23.6437,23.5946,23.6437,528022.7019
2006-05-09 15:25:00,28.9,28.97,28.89,28.96,314482.6188304449,23.6519,23.7092,23.6437,23.701,314482.6188
2006-05-09 15:30:00,28.97,29.0,28.94,28.99,272828.62065470754,23.7092,23.7338,23.6847,23.7256,272828.6207
2006-05-09 15:35:00,29.0,29.03,28.98,29.03,491740.1439140569,23.7338,23.7583,23.7174,23.7583,491740.1439
2006-05-09 15:40:00,29.03,29.06,29.03,29.05,526603.8309516569,23.7583,23.7829,23.7583,23.7747,526603.831
2006-05-09 15:45:00,29.05,29.09,29.04,29.05,527009.2226613965,23.7747,23.8074,23.7665,23.7747,527009.2227
2006-05-09 15:50:00,29.05,29.08,29.05,29.07,465085.6389986824,23.7747,23.7992,23.7747,23.791,465085.639
2006-05-09 15:55:00,29.07,29.21,29.07,29.16,828620.6547076111,23.791,23.9056,23.791,23.8647,828620.6547
2006-05-10 09:30:00,29.4,29.55,29.37,29.5,936860.2412080672,24.0611,24.1839,24.0366,24.143,936860.2412
2006-05-10 09:35:00,29.5,29.52,29.23,29.25,576872.4029593593,24.143,24.1593,23.922,23.9384,576872.403
2006-05-10 09:40:00,29.25,29.32,29.19,29.3,499239.8905442383,23.9384,23.9956,23.8893,23.9793,499239.8905
2006-05-10 09:45:00,29.3,29.3,29.24,29.26,298773.69007803785,23.9793,23.9793,23.9302,23.9465,298773.6901
2006-05-10 09:50:00,29.25,29.32,29.23,29.32,546265.3288740244,23.9384,23.9956,23.922,23.9956,546265.3289
2006-05-10 09:55:00,29.33,29.39,29.32,29.33,553663.7275767709,24.0038,24.0529,23.9956,24.0038,553663.7276
2006-05-10 10:00:00,29.33,29.35,29.31,29.34,155974.46032228638,24.0038,24.0202,23.9875,24.012,155974.4603
2006-05-10 10:05:00,29.34,29.39,29.32,29.37,443599.878382487,24.012,24.0529,23.9956,24.0366,443599.8784
2006-05-10 10:10:00,29.36,29.38,29.34,29.36,276274.45018749364,24.0284,24.0448,24.012,24.0284,276274.4502
2006-05-10 10:15:00,29.37,29.49,29.36,29.48,294821.1209080774,24.0366,24.1348,24.0284,24.1266,294821.1209
2006-05-10 10:20:00,29.47,29.47,29.41,29.44,229654.403567447,24.1184,24.1184,24.0693,24.0939,229654.4036
2006-05-10 10:25:00,29.44,29.45,29.39,29.4,184047.8362217492,24.0939,24.102,24.0529,24.0611,184047.8362
2006-05-10 10:30:00,29.4,29.44,29.37,29.43,173406.30384108642,24.0611,24.0939,24.0366,24.0857,173406.3038
2006-05-10 10:35:00,29.44,29.47,29.43,29.47,509577.3791425965,24.0939,24.1184,24.0857,24.1184,509577.3791
2006-05-10 10:40:00,29.47,29.5,29.44,29.46,211107.73284686325,24.1184,24.143,24.0939,24.1102,211107.7328
2006-05-10 10:45:00,29.46,29.5,29.44,29.49,139961.48778757473,24.1102,24.143,24.0939,24.1348,139961.4878
2006-05-10 10:50:00,29.49,29.53,29.48,29.52,213337.3872504307,24.1348,24.1675,24.1266,24.1593,213337.3873
2006-05-10 10:55:00,29.53,29.53,29.45,29.48,214046.82274247488,24.1675,24.1675,24.102,24.1266,214046.8227
2006-05-10 11:00:00,29.49,29.5,29.48,29.48,260261.477652782,24.1348,24.143,24.1266,24.1266,260261.4777
2006-05-10 11:05:00,29.48,29.55,29.48,29.52,281747.2382689774,24.1266,24.1839,24.1266,24.1593,281747.2383
2006-05-10 11:10:00,29.52,29.55,29.51,29.53,256207.5605553866,24.1593,24.1839,24.1511,24.1675,256207.5606
2006-05-10 11:15:00,29.53,29.55,29.5,29.54,395966.3524880916,24.1675,24.1839,24.143,24.1757,395966.3525
2006-05-10 11:20:00,29.55,29.59,29.54,29.56,247390.2908685517,24.1839,24.2166,24.1757,24.1921,247390.2909
2006-05-10 11:25:00,29.55,29.56,29.52,29.52,194182.62896523764,24.1839,24.1921,24.1593,24.1593,194182.629
2006-05-10 11:30:00,29.53,29.57,29.53,29.56,199756.76497415625,24.1675,24.2002,24.1675,24.1921,199756.765
2006-05-10 11:35:00,29.55,29.57,29.54,29.55,147967.97405493056,24.1839,24.2002,24.1757,24.1839,147967.9741
2006-05-10 11:40:00,29.54,29.56,29.52,29.55,223776.2237762237,24.1757,24.1921,24.1593,24.1839,223776.2238
2006-05-10 11:45:00,29.55,29.55,29.49,29.51,122732.34012364443,24.1839,24.1839,24.1348,24.1511,122732.3401
2006-05-10 11:50:00,29.5,29.57,29.5,29.54,155873.1123948515,24.143,24.2002,24.143,24.1757,155873.1124
2006-05-10 11:55:00,29.55,29.56,29.54,29.55,162055.33596837943,24.1839,24.1921,24.1757,24.1839,162055.336
2006-05-10 12:00:00,29.55,29.56,29.53,29.55,234721.7999391912,24.1839,24.1921,24.1675,24.1839,234721.7999
2006-05-10 12:05:00,29.55,29.55,29.53,29.54,130333.43468126074,24.1839,24.1839,24.1675,24.1757,130333.4347
2006-05-10 12:10:00,29.54,29.55,29.53,29.54,158913.550217898,24.1757,24.1839,24.1675,24.1757,158913.5502
2006-05-10 12:15:00,29.55,29.56,29.54,29.55,128306.47613256308,24.1839,24.1921,24.1757,24.1839,128306.4761
2006-05-10 12:20:00,29.56,29.58,29.55,29.58,182831.66109253064,24.1921,24.2084,24.1839,24.2084,182831.6611
2006-05-10 12:25:00,29.58,29.58,29.56,29.57,174014.39140569573,24.2084,24.2084,24.1921,24.2002,174014.3914
2006-05-10 12:30:00,29.56,29.58,29.55,29.56,108746.32613763049,24.1921,24.2084,24.1839,24.1921,108746.3261
2006-05-10 12:35:00,29.56,29.57,29.55,29.55,197831.15435289344,24.1921,24.2002,24.1839,24.1839,197831.1544
2006-05-10 12:40:00,29.56,29.57,29.55,29.56,94050.8766595723,24.1921,24.2002,24.1839,24.1921,94050.8767
2006-05-10 12:45:00,29.56,29.57,29.55,29.57,166311.94892064456,24.1921,24.2002,24.1839,24.2002,166311.9489
2006-05-10 12:50:00,29.57,29.59,29.56,29.57,163170.16317016314,24.2002,24.2166,24.1921,24.2002,163170.1632
2006-05-10 12:55:00,29.57,29.58,29.56,29.57,126786.2572210398,24.2002,24.2084,24.1921,24.2002,126786.2572
2006-05-10 13:00:00,29.56,29.58,29.53,29.55,213337.3872504307,24.1921,24.2084,24.1675,24.1839,213337.3873
2006-05-10 13:05:00,29.54,29.55,29.53,29.53,109354.41370223978,24.1757,24.1839,24.1675,24.1675,109354.4137
2006-05-10 13:10:00,29.53,29.54,29.5,29.54,81686.42951251645,24.1675,24.1757,24.143,24.1757,81686.4295
2006-05-10 13:15:00,29.53,29.56,29.53,29.55,107327.45515354208,24.1675,24.1921,24.1675,24.1839,107327.4552
2006-05-10 13:20:00,29.56,29.56,29.55,29.56,39525.69169960474,24.1921,24.1921,24.1839,24.1921,39525.6917
2006-05-10 13:25:00,29.55,29.58,29.55,29.56,151413.8035877166,24.1839,24.2084,24.1839,24.1921,151413.8036
2006-05-10 13:30:00,29.56,29.59,29.56,29.58,155569.06861254683,24.1921,24.2166,24.1921,24.2084,155569.0686
2006-05-10 13:35:00,29.58,29.59,29.58,29.58,159014.8981453329,24.2084,24.2166,24.2084,24.2084,159014.8981
2006-05-10 13:40:00,29.58,29.59,29.57,29.59,159014.8981453329,24.2084,24.2166,24.2002,24.2166,159014.8981
2006-05-10 13:45:00,29.59,29.59,29.57,29.58,128813.2157697375,24.2166,24.2166,24.2002,24.2084,128813.2158
2006-05-10 13:50:00,29.58,29.6,29.58,29.59,283672.84889024013,24.2084,24.2248,24.2084,24.2166,283672.8489
2006-05-10 13:55:00,29.59,29.6,29.58,29.59,74389.37873720481,24.2166,24.2248,24.2084,24.2166,74389.3787
2006-05-10 14:00:00,29.58,29.59,29.56,29.59,145130.2320867538,24.2084,24.2166,24.1921,24.2166,145130.2321
2006-05-10 14:05:00,29.58,29.6,29.58,29.58,164994.42586399103,24.2084,24.2248,24.2084,24.2084,164994.4259
2006-05-10 14:10:00,29.59,29.6,29.58,29.59,303030.303030303,24.2166,24.2248,24.2084,24.2166,303030.303
2006-05-10 14:15:00,29.59,29.6,29.52,29.58,382487.078139252,24.2166,24.2248,24.1593,24.2084,382487.0781
2006-05-10 14:20:00,29.58,29.6,29.56,29.58,443903.9221647917,24.2084,24.2248,24.1921,24.2084,443903.9222
2006-05-10 14:25:00,29.58,29.59,29.54,29.54,220938.48180804696,24.2084,24.2166,24.1757,24.1757,220938.4818
2006-05-10 14:30:00,29.55,29.56,29.51,29.56,363332.3198540589,24.1839,24.1921,24.1511,24.1921,363332.3199
2006-05-10 14:35:00,29.56,29.59,29.54,29.58,279821.6276477146,24.1921,24.2166,24.1757,24.2084,279821.6276
2006-05-10 14:40:00,29.59,29.74,29.58,29.73,998378.4331610416,24.2166,24.3394,24.2084,24.3312,998378.4332
2006-05-10 14:45:00,29.74,29.79,29.67,29.72,421201.9864193777,24.3394,24.3803,24.2821,24.323,421201.9864
2006-05-10 14:50:00,29.72,29.72,29.64,29.69,297253.4711665146,24.323,24.323,24.2575,24.2985,297253.4712
2006-05-10 14:55:00,29.71,29.73,29.64,29.66,206344.3802574237,24.3148,24.3312,24.2575,24.2739,206344.3803
2006-05-10 15:00:00,29.66,29.72,29.64,29.71,246984.89915881216,24.2739,24.323,24.2575,24.3148,246984.8992
2006-05-10 15:05:00,29.7,29.71,29.65,29.69,250734.77247390288,24.3066,24.3148,24.2657,24.2985,250734.7725
2006-05-10 15:10:00,29.69,29.7,29.67,29.68,179993.91912435388,24.2985,24.3066,24.2821,24.2903,179993.9191
2006-05-10 15:15:00,29.68,29.7,29.65,29.68,172088.78078443292,24.2903,24.3066,24.2657,24.2903,172088.7808
2006-05-10 15:20:00,29.68,29.75,29.64,29.71,390189.5206243032,24.2903,24.3476,24.2575,24.3148,390189.5206
2006-05-10 15:25:00,29.71,29.71,29.6,29.61,303435.6947400425,24.3148,24.3148,24.2248,24.233,303435.6947
2006-05-10 15:30:00,29.61,29.64,29.58,29.59,296138.6439647309,24.233,24.2575,24.2084,24.2166,296138.644
2006-05-10 15:35:00,29.59,29.65,29.58,29.64,320664.8424039728,24.2166,24.2657,24.2084,24.2575,320664.8424
2006-05-10 15:40:00,29.64,29.65,29.61,29.64,209587.51393534,24.2575,24.2657,24.233,24.2575,209587.5139
2006-05-10 15:45:00,29.65,29.65,29.57,29.61,501976.28458498017,24.2657,24.2657,24.2002,24.233,501976.2846
2006-05-10 15:50:00,29.61,29.7,29.59,29.68,355325.8335867031,24.233,24.3066,24.2166,24.2903,355325.8336
2006-05-10 15:55:00,29.67,29.77,29.67,29.76,491334.75220431737,24.2821,24.3639,24.2821,24.3557,491334.7522
2006-05-11 09:30:00,29.45,29.5,29.35,29.48,578696.6656531873,24.102,24.143,24.0202,24.1266,578696.6657
2006-05-11 09:35:00,29.48,29.54,29.45,29.48,245667.37610215868,24.1266,24.1757,24.102,24.1266,245667.3761
2006-05-11 09:40:00,29.48,29.48,29.36,29.36,207864.59916894697,24.1266,24.1266,24.0284,24.0284,207864.5992
2006-05-11 09:45:00,29.36,29.37,29.26,29.3,657038.6135603526,24.0284,24.0366,23.9465,23.9793,657038.6136
2006-05-11 09:50:00,29.3,29.31,29.21,29.25,191648.9307793656,23.9793,23.9875,23.9056,23.9384,191648.9308
2006-05-11 09:55:00,29.24,29.3,29.23,29.23,111685.4160332421,23.9302,23.9793,23.922,23.922,111685.416
2006-05-11 10:00:00,29.24,29.24,29.15,29.2,356542.0087159217,23.9302,23.9302,23.8565,23.8974,356542.0087
2006-05-11 10:05:00,29.21,29.25,29.19,29.19,250734.77247390288,23.9056,23.9384,23.8893,23.8893,250734.7725
2006-05-11 10:10:00,29.19,29.2,29.13,29.16,162663.42353298873,23.8893,23.8974,23.8402,23.8647,162663.4235
2006-05-11 10:15:00,29.16,29.17,29.14,29.17,160231.0732745515,23.8647,23.8729,23.8483,23.8729,160231.0733
2006-05-11 10:20:00,29.17,29.24,29.16,29.24,209992.9056450796,23.8729,23.9302,23.8647,23.9302,209992.9056
2006-05-11 10:25:00,29.23,29.25,29.2,29.21,179183.13570487482,23.922,23.9384,23.8974,23.9056,179183.1357
2006-05-11 10:30:00,29.2,29.3,29.19,29.3,156886.59166920034,23.8974,23.9793,23.8893,23.9793,156886.5917
2006-05-11 10:35:00,29.3,29.3,29.25,29.27,257322.3877571704,23.9793,23.9793,23.9384,23.9547,257322.3878
2006-05-11 10:40:00,29.28,29.33,29.27,29.32,223674.87584878888,23.9629,24.0038,23.9547,23.9956,223674.8758
2006-05-11 10:45:00,29.32,29.37,29.29,29.29,177561.56886591666,23.9956,24.0366,23.9711,23.9711,177561.5689
2006-05-11 10:50:00,29.29,29.33,29.25,29.3,163879.59866220734,23.9711,24.0038,23.9384,23.9793,163879.5987
2006-05-11 10:55:00,29.3,29.33,29.26,29.26,103577.58183845138,23.9793,24.0038,23.9465,23.9465,103577.5818
2006-05-11 11:00:00,29.26,29.3,29.25,29.3,274754.23127597035,23.9465,23.9793,23.9384,23.9793,274754.2313
2006-05-11 11:05:00,29.29,29.34,29.29,29.31,152325.93493463055,23.9711,24.012,23.9711,23.9875,152325.9349
2006-05-11 11:10:00,29.32,29.34,29.3,29.31,97496.70619235835,23.9956,24.012,23.9793,23.9875,97496.7062
2006-05-11 11:15:00,29.3,29.32,29.29,29.31,349549.0017229147,23.9793,23.9956,23.9711,23.9875,349549.0017
2006-05-11 11:20:00,29.32,29.33,29.3,29.31,61822.2357352792,23.9956,24.0038,23.9793,23.9875,61822.2357
2006-05-11 11:25:00,29.31,29.31,29.3,29.31,155366.37275767708,23.9875,23.9875,23.9793,23.9875,155366.3728
2006-05-11 11:30:00,29.31,29.34,29.3,29.31,147866.62612749566,23.9875,24.012,23.9793,23.9875,147866.6261
2006-05-11 11:35:00,29.31,29.35,29.3,29.33,134691.39556096075,23.9875,24.0202,23.9793,24.0038,134691.3956
2006-05-11 11:40:00,29.33,29.4,29.33,29.38,169048.3429613864,24.0038,24.0611,24.0038,24.0448,169048.343
2006-05-11 11:45:00,29.38,29.42,29.38,29.4,81889.12536738622,24.0448,24.0775,24.0448,24.0611,81889.1254
2006-05-11 11:50:00,29.41,29.44,29.4,29.41,141583.05462653286,24.0693,24.0939,24.0611,24.0693,141583.0546
2006-05-11 11:55:00,29.41,29.42,29.34,29.35,215262.9978716935,24.0693,24.0775,24.012,24.0202,215262.9979
2006-05-11 12:00:00,29.35,29.35,29.34,29.35,82801.25671430018,24.0202,24.0202,24.012,24.0202,82801.2567
2006-05-11 12:05:00,29.35,29.35,29.29,29.3,116246.07276781189,24.0202,24.0202,23.9711,23.9793,116246.0728
2006-05-11 12:10:00,29.29,29.3,29.27,29.29,100841.18779770951,23.9711,23.9793,23.9547,23.9711,100841.1878
2006-05-11 12:15:00,29.29,29.3,29.28,29.3,72869.15982568155,23.9711,23.9793,23.9629,23.9793,72869.1598
2006-05-11 12:20:00,29.29,29.32,29.29,29.31,81078.34194790715,23.9711,23.9956,23.9711,23.9875,81078.3419
2006-05-11 12:25:00,29.31,29.33,29.3,29.31,177460.22093848177,23.9875,24.0038,23.9793,23.9875,177460.2209
2006-05-11 12:30:00,29.31,29.31,29.3,29.31,98003.44582953276,23.9875,23.9875,23.9793,23.9875,98003.4458
2006-05-11 12:35:00,29.3,29.37,29.3,29.37,198743.2856998074,23.9793,24.0366,23.9793,24.0366,198743.2857
2006-05-11 12:40:00,29.37,29.39,29.35,29.38,155873.1123948515,24.0366,24.0529,24.0202,24.0448,155873.1124
2006-05-11 12:45:00,29.39,29.4,29.37,29.37,76619.03314077226,24.0529,24.0611,24.0366,24.0366,76619.0331
2006-05-11 12:50:00,29.37,29.38,29.37,29.37,101956.01499949324,24.0366,24.0448,24.0366,24.0366,101956.015
2006-05-11 12:55:00,29.37,29.42,29.37,29.42,87970.00101347925,24.0366,24.0775,24.0366,24.0775,87970.001
2006-05-11 13:00:00,29.41,29.43,29.39,29.4,95165.703861356,24.0693,24.0857,24.0529,24.0611,95165.7039
2006-05-11 13:05:00,29.39,29.44,29.39,29.39,233606.9727374075,24.0529,24.0939,24.0529,24.0529,233606.9727
2006-05-11 13:10:00,29.4,29.4,29.34,29.35,115739.33313063746,24.0611,24.0611,24.012,24.0202,115739.3331
2006-05-11 13:15:00,29.35,29.35,29.28,29.3,115840.68105807234,24.0202,24.0202,23.9629,23.9793,115840.6811
2006-05-11 13:20:00,29.3,29.32,29.26,29.31,122225.60048647004,23.9793,23.9956,23.9465,23.9875,122225.6005
2006-05-11 13:25:00,29.31,29.34,29.31,29.33,49964.528225397786,23.9875,24.012,23.9875,24.0038,49964.5282
2006-05-11 13:30:00,29.33,29.33,29.3,29.31,67700.41552650247,24.0038,24.0038,23.9793,23.9875,67700.4155
2006-05-11 13:35:00,29.32,29.37,29.31,29.36,84929.56319043275,23.9956,24.0366,23.9875,24.0284,84929.5632
2006-05-11 13:40:00,29.36,29.41,29.33,29.39,214046.82274247488,24.0284,24.0693,24.0038,24.0529,214046.8227
2006-05-11 13:45:00,29.4,29.43,29.38,29.4,175737.30617208875,24.0611,24.0857,24.0448,24.0611,175737.3062
2006-05-11 13:50:00,29.4,29.42,29.36,29.42,146042.36343366775,24.0611,24.0775,24.0284,24.0775,146042.3634
2006-05-11 13:55:00,29.42,29.45,29.41,29.45,127090.30100334446,24.0775,24.102,24.0693,24.102,127090.301
2006-05-11 14:00:00,29.44,29.45,29.4,29.41,214452.2144522144,24.0939,24.102,24.0611,24.0693,214452.2145
2006-05-11 14:05:00,29.41,29.41,29.37,29.38,603324.2120198641,24.0693,24.0693,24.0366,24.0448,603324.212
2006-05-11 14:10:00,29.37,29.38,29.37,29.37,57464.27485557919,24.0366,24.0448,24.0366,24.0366,57464.2749
2006-05-11 14:15:00,29.38,29.38,29.35,29.35,74085.33495490016,24.0448,24.0448,24.0202,24.0202,74085.335
2006-05-11 14:20:00,29.35,29.35,29.31,29.31,183034.3569474004,24.0202,24.0202,23.9875,23.9875,183034.3569
2006-05-11 14:25:00,29.31,29.36,29.3,29.35,183845.14036687947,23.9875,24.0284,23.9793,24.0202,183845.1404
2006-05-11 14:30:00,29.35,29.36,29.34,29.36,55133.27252457686,24.0202,24.0284,24.012,24.0284,55133.2725
2006-05-11 14:35:00,29.36,29.36,29.35,29.36,47430.83003952568,24.0284,24.0284,24.0202,24.0284,47430.83
2006-05-11 14:40:00,29.35,29.36,29.35,29.35,42160.73781291172,24.0202,24.0284,24.0202,24.0202,42160.7378
2006-05-11 14:45:00,29.35,29.36,29.35,29.36,158508.1585081585,24.0202,24.0284,24.0202,24.0284,158508.1585
2006-05-11 14:50:00,29.35,29.37,29.35,29.36,148170.66990980032,24.0202,24.0366,24.0202,24.0284,148170.6699
2006-05-11 14:55:00,29.35,29.37,29.33,29.36,194892.0644572818,24.0202,24.0366,24.0038,24.0284,194892.0645
2006-05-11 15:00:00,29.36,29.37,29.33,29.34,299179.08178777737,24.0284,24.0366,24.0038,24.012,299179.0818
2006-05-11 15:05:00,29.34,29.35,29.33,29.35,71450.28884159318,24.012,24.0202,24.0038,24.0202,71450.2888
2006-05-11 15:10:00,29.35,29.35,29.31,29.34,243944.46133576563,24.0202,24.0202,23.9875,24.012,243944.4613
2006-05-11 15:15:00,29.35,29.35,29.3,29.31,177561.56886591666,24.0202,24.0202,23.9793,23.9875,177561.5689
2006-05-11 15:20:00,29.3,29.32,29.3,29.3,156785.24374176544,23.9793,23.9956,23.9793,23.9793,156785.2437
2006-05-11 15:25:00,29.31,29.33,29.31,29.32,266241.0053714401,23.9875,24.0038,23.9875,23.9956,266241.0054
2006-05-11 15:30:00,29.33,29.33,29.3,29.3,402858.0115536637,24.0038,24.0038,23.9793,23.9793,402858.0116
2006-05-11 15:35:00,29.3,29.32,29.3,29.32,166514.64477551432,23.9793,23.9956,23.9793,23.9956,166514.6448
2006-05-11 15:40:00,29.31,29.32,29.3,29.31,275058.27505827503,23.9875,23.9956,23.9793,23.9875,275058.2751
2006-05-11 15:45:00,29.31,29.37,29.3,29.36,250633.424546468,23.9875,24.0366,23.9793,24.0284,250633.4245
2006-05-11 15:50:00,29.36,29.39,29.35,29.37,175838.65409952364,24.0284,24.0529,24.0202,24.0366,175838.6541
2006-05-11 15:55:00,29.37,29.39,29.35,29.38,295327.8605452518,24.0366,24.0529,24.0202,24.0448,295327.8605
2006-05-12 09:30:00,29.4,29.4,29.22,29.27,224587.0071957028,24.0611,24.0611,23.9138,23.9547,224587.0072
2006-05-12 09:35:00,29.28,29.3,29.26,29.3,144522.1445221445,23.9629,23.9793,23.9465,23.9793,144522.1445
2006-05-12 09:40:00,29.3,29.34,29.26,29.28,104388.36525793046,23.9793,24.012,23.9465,23.9629,104388.3653
2006-05-12 09:45:00,29.28,29.35,29.26,29.34,166109.25306577477,23.9629,24.0202,23.9465,24.012,166109.2531
2006-05-12 09:50:00,29.34,29.36,29.3,29.34,123239.07976081887,24.012,24.0284,23.9793,24.012,123239.0798
2006-05-12 09:55:00,29.35,29.4,29.34,29.39,124556.60281747236,24.0202,24.0611,24.012,24.0529,124556.6028
2006-05-12 10:00:00,29.38,29.4,29.37,29.39,84118.77977095367,24.0448,24.0611,24.0366,24.0529,84118.7798
2006-05-12 10:05:00,29.4,29.4,29.33,29.35,167021.38441268873,24.0611,24.0611,24.0038,24.0202,167021.3844
2006-05-12 10:10:00,29.35,29.47,29.35,29.42,200162.1566838958,24.0202,24.1184,24.0202,24.0775,200162.1567
2006-05-12 10:15:00,29.42,29.43,29.28,29.28,237255.4981250633,24.0775,24.0857,23.9629,23.9629,237255.4981
2006-05-12 10:20:00,29.28,29.38,29.28,29.37,149589.54089388868,23.9629,24.0448,23.9629,24.0366,149589.5409
2006-05-12 10:25:00,29.37,29.4,29.35,29.37,562987.7369007802,24.0366,24.0611,24.0202,24.0366,562987.7369
2006-05-12 10:30:00,29.37,29.43,29.36,29.43,175534.610317219,24.0366,24.0857,24.0284,24.0857,175534.6103
2006-05-12 10:35:00,29.42,29.44,29.39,29.42,67497.7196716327,24.0775,24.0939,24.0529,24.0775,67497.7197
2006-05-12 10:40:00,29.41,29.41,29.34,29.37,130536.13053613051,24.0693,24.0693,24.012,24.0366,130536.1305
2006-05-12 10:45:00,29.36,29.4,29.36,29.37,103780.27769332116,24.0284,24.0611,24.0284,24.0366,103780.2777
2006-05-12 10:50:00,29.37,29.45,29.36,29.45,248099.72636059587,24.0366,24.102,24.0284,24.102,248099.7264
2006-05-12 10:55:00,29.44,29.49,29.42,29.49,113509.67872707002,24.0939,24.1348,24.0775,24.1348,113509.6787
2006-05-12 11:00:00,29.48,29.51,29.44,29.5,106415.32380662812,24.1266,24.1511,24.0939,24.143,106415.3238
2006-05-12 11:05:00,29.5,29.5,29.43,29.44,100435.79608796998,24.143,24.143,24.0857,24.0939,100435.7961
2006-05-12 11:10:00,29.44,29.45,29.4,29.41,101449.27536231882,24.0939,24.102,24.0611,24.0693,101449.2754
2006-05-12 11:15:00,29.42,29.49,29.4,29.46,300699.30069930066,24.0775,24.1348,24.0611,24.1102,300699.3007
2006-05-12 11:20:00,29.45,29.48,29.44,29.46,68815.24272828619,24.102,24.1266,24.0939,24.1102,68815.2427
2006-05-12 11:25:00,29.46,29.47,29.42,29.42,47228.13418465592,24.1102,24.1184,24.0775,24.0775,47228.1342
2006-05-12 11:30:00,29.43,29.44,29.37,29.4,119083.81473598864,24.0857,24.0939,24.0366,24.0611,119083.8147
2006-05-12 11:35:00,29.41,29.42,29.37,29.42,127799.73649538864,24.0693,24.0775,24.0366,24.0775,127799.7365
2006-05-12 11:40:00,29.42,29.44,29.39,29.41,95064.35593392114,24.0775,24.0939,24.0529,24.0693,95064.3559
2006-05-12 11:45:00,29.4,29.44,29.4,29.4,198236.546062633,24.0611,24.0939,24.0611,24.0611,198236.5461
2006-05-12 11:50:00,29.4,29.41,29.38,29.41,66788.28417958852,24.0611,24.0693,24.0448,24.0693,66788.2842
2006-05-12 11:55:00,29.42,29.44,29.38,29.39,70132.7657849397,24.0775,24.0939,24.0448,24.0529,70132.7658
2006-05-12 12:00:00,29.39,29.45,29.37,29.44,148677.40954697473,24.0529,24.102,24.0366,24.0939,148677.4095
2006-05-12 12:05:00,29.44,29.46,29.43,29.43,40032.43133677916,24.0939,24.1102,24.0857,24.0857,40032.4313
2006-05-12 12:10:00,29.43,29.44,29.42,29.44,63545.15050167223,24.0857,24.0939,24.0775,24.0939,63545.1505
2006-05-12 12:15:00,29.44,29.55,29.44,29.5,223370.8320664842,24.0939,24.1839,24.0939,24.143,223370.8321
2006-05-12 12:20:00,29.5,29.55,29.47,29.55,64254.58599371642,24.143,24.1839,24.1184,24.1839,64254.586
2006-05-12 12:25:00,29.55,29.56,29.49,29.5,47025.43832978615,24.1839,24.1921,24.1348,24.143,47025.4383
2006-05-12 12:30:00,29.5,29.5,29.4,29.44,77429.81656025133,24.143,24.143,24.0611,24.0939,77429.8166
2006-05-12 12:35:00,29.44,29.45,29.43,29.44,43174.21708726056,24.0939,24.102,24.0857,24.0939,43174.2171
2006-05-12 12:40:00,29.44,29.51,29.43,29.5,109354.41370223978,24.0939,24.1511,24.0857,24.143,109354.4137
2006-05-12 12:45:00,29.5,29.5,29.44,29.45,34356.947400425655,24.143,24.143,24.0939,24.102,34356.9474
2006-05-12 12:50:00,29.45,29.48,29.43,29.45,184351.88000405388,24.102,24.1266,24.0857,24.102,184351.88
2006-05-12 12:55:00,29.44,29.52,29.43,29.52,430120.60403364745,24.0939,24.1593,24.0857,24.1593,430120.604
2006-05-12 13:00:00,29.52,29.52,29.44,29.45,77936.55619742574,24.1593,24.1593,24.0939,24.102,77936.5562
2006-05-12 13:05:00,29.45,29.49,29.4,29.4,89490.21992500252,24.102,24.1348,24.0611,24.0611,89490.2199
2006-05-12 13:10:00,29.41,29.47,29.38,29.43,101854.66707205836,24.0693,24.1184,24.0448,24.0857,101854.6671
2006-05-12 13:15:00,29.44,29.44,29.4,29.42,183946.4882943144,24.0939,24.0939,24.0611,24.0775,183946.4883
2006-05-12 13:20:00,29.41,29.42,29.4,29.4,56653.49143610012,24.0693,24.0775,24.0611,24.0611,56653.4914
2006-05-12 13:25:00,29.41,29.43,29.4,29.4,78443.29583460017,24.0693,24.0857,24.0611,24.0611,78443.2958
2006-05-12 13:30:00,29.41,29.45,29.4,29.44,104692.40904023511,24.0693,24.102,24.0611,24.0939,104692.409
2006-05-12 13:35:00,29.44,29.46,29.41,29.42,80875.64609303739,24.0939,24.1102,24.0693,24.0775,80875.6461
2006-05-12 13:40:00,29.43,29.44,29.41,29.42,201479.67974054927,24.0857,24.0939,24.0693,24.0775,201479.6797
2006-05-12 13:45:00,29.43,29.43,29.37,29.38,227222.0533090098,24.0857,24.0857,24.0366,24.0448,227222.0533
2006-05-12 13:50:00,29.38,29.43,29.37,29.43,59187.18962197222,24.0448,24.0857,24.0366,24.0857,59187.1896
2006-05-12 13:55:00,29.42,29.48,29.42,29.42,140873.6191344887,24.0775,24.1266,24.0775,24.0775,140873.6191
2006-05-12 14:00:00,29.43,29.49,29.42,29.46,108138.23857302115,24.0857,24.1348,24.0775,24.1102,108138.2386
2006-05-12 14:05:00,29.46,29.47,29.44,29.46,80672.95023816761,24.1102,24.1184,24.0939,24.1102,80672.9502
2006-05-12 14:10:00,29.46,29.56,29.45,29.51,208776.7305158609,24.1102,24.1921,24.102,24.1511,208776.7305
2006-05-12 14:15:00,29.52,29.53,29.5,29.52,119387.85851829327,24.1593,24.1675,24.143,24.1593,119387.8585
2006-05-12 14:20:00,29.52,29.54,29.51,29.53,100841.18779770951,24.1593,24.1757,24.1511,24.1675,100841.1878
2006-05-12 14:25:00,29.53,29.58,29.53,29.55,222864.0924293098,24.1675,24.2084,24.1675,24.1839,222864.0924
2006-05-12 14:30:00,29.56,29.58,29.55,29.56,178271.00435796086,24.1921,24.2084,24.1839,24.1921,178271.0044
2006-05-12 14:35:00,29.55,29.57,29.53,29.57,70031.4178575048,24.1839,24.2002,24.1675,24.2002,70031.4179
2006-05-12 14:40:00,29.57,29.58,29.55,29.55,84524.1714806932,24.2002,24.2084,24.1839,24.1839,84524.1715
2006-05-12 14:45:00,29.55,29.57,29.54,29.55,134894.09141583054,24.1839,24.2002,24.1757,24.1839,134894.0914
2006-05-12 14:50:00,29.56,29.57,29.53,29.54,136211.614472484,24.1921,24.2002,24.1675,24.1757,136211.6145
2006-05-12 14:55:00,29.54,29.55,29.5,29.51,170264.518090605,24.1757,24.1839,24.143,24.1511,170264.5181
2006-05-12 15:00:00,29.5,29.53,29.48,29.51,87361.91344886995,24.143,24.1675,24.1266,24.1511,87361.9134
2006-05-12 15:05:00,29.51,29.52,29.48,29.5,145434.27586905845,24.1511,24.1593,24.1266,24.143,145434.2759
2006-05-12 15:10:00,29.5,29.5,29.48,29.5,162562.07560555384,24.143,24.143,24.1266,24.143,162562.0756
2006-05-12 15:15:00,29.5,29.52,29.49,29.51,173406.30384108642,24.143,24.1593,24.1348,24.1511,173406.3038
2006-05-12 15:20:00,29.51,29.55,29.49,29.54,182730.3131650957,24.1511,24.1839,24.1348,24.1757,182730.3132
2006-05-12 15:25:00,29.55,29.56,29.53,29.53,118779.77095368398,24.1839,24.1921,24.1675,24.1675,118779.771
2006-05-12 15:30:00,29.53,29.55,29.51,29.53,278504.10459106107,24.1675,24.1839,24.1511,24.1675,278504.1046
2006-05-12 15:35:00,29.55,29.56,29.53,29.54,409344.2789094962,24.1839,24.1921,24.1675,24.1757,409344.2789
2006-05-12 15:40:00,29.55,29.55,29.48,29.5,374379.2439444613,24.1839,24.1839,24.1266,24.143,374379.2439
2006-05-12 15:45:00,29.5,29.53,29.5,29.52,272524.5768724029,24.143,24.1675,24.143,24.1593,272524.5769
2006-05-12 15:50:00,29.51,29.53,29.44,29.45,462754.63666768005,24.1511,24.1675,24.0939,24.102,462754.6367
2006-05-12 15:55:00,29.46,29.51,29.44,29.5,363332.3198540589,24.1102,24.1511,24.0939,24.143,363332.3199
2006-05-15 09:30:00,29.35,29.52,29.35,29.48,286713.28671328665,24.0202,24.1593,24.0202,24.1266,286713.2867
2006-05-15 09:35:00,29.53,29.54,29.45,29.46,130536.13053613051,24.1675,24.1757,24.102,24.1102,130536.1305
2006-05-15 09:40:00,29.48,29.55,29.45,29.49,136617.00618222356,24.1266,24.1839,24.102,24.1348,136617.0062
2006-05-15 09:45:00,29.5,29.53,29.47,29.49,260666.86936252148,24.143,24.1675,24.1184,24.1348,260666.8694
2006-05-15 09:50:00,29.49,29.5,29.41,29.46,175940.0020269585,24.1348,24.143,24.0693,24.1102,175940.002
2006-05-15 09:55:00,29.46,29.47,29.37,29.41,240093.24009324005,24.1102,24.1184,24.0366,24.0693,240093.2401
2006-05-15 10:00:00,29.42,29.44,29.32,29.44,252863.07895003544,24.0775,24.0939,23.9956,24.0939,252863.079
2006-05-15 10:05:00,29.44,29.5,29.44,29.5,200466.20046620045,24.0939,24.143,24.0939,24.143,200466.2005
2006-05-15 10:10:00,29.49,29.5,29.46,29.5,222965.44035674463,24.1348,24.143,24.1102,24.143,222965.4404
2006-05-15 10:15:00,29.5,29.55,29.49,29.54,142393.83804601192,24.143,24.1839,24.1348,24.1757,142393.838
2006-05-15 10:20:00,29.54,29.54,29.46,29.49,179183.13570487482,24.1757,24.1757,24.1102,24.1348,179183.1357
2006-05-15 10:25:00,29.5,29.54,29.48,29.52,152224.5870071957,24.143,24.1757,24.1266,24.1593,152224.587
2006-05-15 10:30:00,29.52,29.54,29.49,29.51,149994.93260362823,24.1593,24.1757,24.1348,24.1511,149994.9326
2006-05-15 10:35:00,29.5,29.51,29.47,29.5,108442.28235532582,24.143,24.1511,24.1184,24.143,108442.2824
2006-05-15 10:40:00,29.5,29.51,29.47,29.48,187189.62197223064,24.143,24.1511,24.1184,24.1266,187189.622
2006-05-15 10:45:00,29.49,29.51,29.48,29.51,128610.51991486772,24.1348,24.1511,24.1266,24.1511,128610.5199
2006-05-15 10:50:00,29.51,29.52,29.49,29.52,66686.93625215364,24.1511,24.1593,24.1348,24.1593,66686.9363
2006-05-15 10:55:00,29.51,29.53,29.48,29.51,65572.10905036991,24.1511,24.1675,24.1266,24.1511,65572.1091
2006-05-15 11:00:00,29.5,29.54,29.49,29.5,76517.68521333738,24.143,24.1757,24.1348,24.143,76517.6852
2006-05-15 11:05:00,29.5,29.55,29.5,29.53,111685.4160332421,24.143,24.1839,24.143,24.1675,111685.416
2006-05-15 11:10:00,29.54,29.57,29.53,29.54,108746.32613763049,24.1757,24.2002,24.1675,24.1757,108746.3261
2006-05-15 11:15:00,29.55,29.58,29.54,29.57,160332.4212019864,24.1839,24.2084,24.1757,24.2002,160332.4212
2006-05-15 11:20:00,29.56,29.58,29.52,29.52,79558.1230363839,24.1921,24.2084,24.1593,24.1593,79558.123
2006-05-15 11:25:00,29.52,29.55,29.52,29.53,68815.24272828619,24.1593,24.1839,24.1593,24.1675,68815.2427
2006-05-15 11:30:00,29.53,29.55,29.51,29.51,91517.1784737002,24.1675,24.1839,24.1511,24.1511,91517.1785
2006-05-15 11:35:00,29.51,29.52,29.48,29.5,82497.21293199553,24.1511,24.1593,24.1266,24.143,82497.2129
2006-05-15 11:40:00,29.5,29.52,29.49,29.51,53714.401540488485,24.143,24.1593,24.1348,24.1511,53714.4015
2006-05-15 11:45:00,29.51,29.52,29.49,29.52,79963.51474612343,24.1511,24.1593,24.1348,24.1593,79963.5147
2006-05-15 11:50:00,29.52,29.54,29.5,29.53,75706.9017938583,24.1593,24.1757,24.143,24.1675,75706.9018
2006-05-15 11:55:00,29.54,29.56,29.5,29.51,76010.94557616295,24.1757,24.1921,24.143,24.1511,76010.9456
2006-05-15 12:00:00,29.52,29.58,29.51,29.58,133880.6121414817,24.1593,24.2084,24.1511,24.2084,133880.6121
2006-05-15 12:05:00,29.58,29.59,29.57,29.58,145636.97172392823,24.2084,24.2166,24.2002,24.2084,145636.9717
2006-05-15 12:10:00,29.58,29.59,29.57,29.57,274044.7957839261,24.2084,24.2166,24.2002,24.2002,274044.7958
2006-05-15 12:15:00,29.57,29.58,29.54,29.56,143001.92561062123,24.2002,24.2084,24.1757,24.1921,143001.9256
2006-05-15 12:20:00,29.55,29.57,29.55,29.55,36079.86216681868,24.1839,24.2002,24.1839,24.1839,36079.8622
2006-05-15 12:25:00,29.55,29.56,29.54,29.55,150298.97638593288,24.1839,24.1921,24.1757,24.1839,150298.9764
2006-05-15 12:30:00,29.54,29.56,29.48,29.49,53309.00983074895,24.1757,24.1921,24.1266,24.1348,53309.0098
2006-05-15 12:35:00,29.48,29.51,29.48,29.5,47430.83003952568,24.1266,24.1511,24.1266,24.143,47430.83
2006-05-15 12:40:00,29.51,29.52,29.5,29.51,176244.04580926316,24.1511,24.1593,24.143,24.1511,176244.0458
2006-05-15 12:45:00,29.51,29.51,29.49,29.5,97192.6624100537,24.1511,24.1511,24.1348,24.143,97192.6624
2006-05-15 12:50:00,29.51,29.52,29.5,29.52,28580.11553663727,24.1511,24.1593,24.143,24.1593,28580.1155
2006-05-15 12:55:00,29.52,29.55,29.52,29.54,61112.80024323502,24.1593,24.1839,24.1593,24.1757,61112.8002
2006-05-15 13:00:00,29.53,29.55,29.52,29.52,79355.42718151413,24.1675,24.1839,24.1593,24.1593,79355.4272
2006-05-15 13:05:00,29.52,29.54,29.52,29.53,117360.8999695956,24.1593,24.1757,24.1593,24.1675,117360.9
2006-05-15 13:10:00,29.53,29.55,29.53,29.54,125468.73416438632,24.1675,24.1839,24.1675,24.1757,125468.7342
2006-05-15 13:15:00,29.54,29.55,29.52,29.53,187189.62197223064,24.1757,24.1839,24.1593,24.1675,187189.622
2006-05-15 13:20:00,29.53,29.54,29.5,29.52,132867.13286713284,24.1675,24.1757,24.143,24.1593,132867.1329
2006-05-15 13:25:00,29.51,29.53,29.5,29.53,79659.47096381878,24.1511,24.1675,24.143,24.1675,79659.471
2006-05-15 13:30:00,29.53,29.55,29.52,29.52,135704.8748353096,24.1675,24.1839,24.1593,24.1593,135704.8748
2006-05-15 13:35:00,29.53,29.54,29.51,29.52,99016.9251038816,24.1675,24.1757,24.1511,24.1593,99016.9251
2006-05-15 13:40:00,29.52,29.55,29.5,29.52,192763.75798114925,24.1593,24.1839,24.143,24.1593,192763.758
2006-05-15 13:45:00,29.53,29.55,29.52,29.52,59795.27718658152,24.1675,24.1839,24.1593,24.1593,59795.2772
2006-05-15 13:50:00,29.53,29.53,29.44,29.48,201378.3318131144,24.1675,24.1675,24.0939,24.1266,201378.3318
2006-05-15 13:55:00,29.47,29.5,29.47,29.48,89388.87199756764,24.1184,24.143,24.1184,24.1266,89388.872
2006-05-15 14:00:00,29.49,29.51,29.48,29.49,243944.46133576563,24.1348,24.1511,24.1266,24.1348,243944.4613
2006-05-15 14:05:00,29.48,29.51,29.48,29.48,228032.83672848885,24.1266,24.1511,24.1266,24.1266,228032.8367
2006-05-15 14:10:00,29.48,29.49,29.45,29.45,74186.68288233504,24.1266,24.1348,24.102,24.102,74186.6829
2006-05-15 14:15:00,29.45,29.5,29.42,29.48,94861.66007905136,24.102,24.143,24.0775,24.1266,94861.6601
2006-05-15 14:20:00,29.48,29.5,29.47,29.49,65572.10905036991,24.1266,24.143,24.1184,24.1348,65572.1091
2006-05-15 14:25:00,29.5,29.54,29.49,29.54,143103.27353805612,24.143,24.1757,24.1348,24.1757,143103.2735
2006-05-15 14:30:00,29.53,29.55,29.5,29.53,106516.67173406304,24.1675,24.1839,24.143,24.1675,106516.6717
2006-05-15 14:35:00,29.52,29.53,29.49,29.52,138339.92094861658,24.1593,24.1675,24.1348,24.1593,138339.9209
2006-05-15 14:40:00,29.51,29.54,29.51,29.51,167933.51575960268,24.1511,24.1757,24.1511,24.1511,167933.5158
2006-05-15 14:45:00,29.52,29.53,29.51,29.51,77733.86034255598,24.1593,24.1675,24.1511,24.1511,77733.8603
2006-05-15 14:50:00,29.51,29.53,29.49,29.52,79659.47096381878,24.1511,24.1675,24.1348,24.1593,79659.471
2006-05-15 14:55:00,29.53,29.57,29.52,29.55,154251.54555589336,24.1675,24.2002,24.1593,24.1839,154251.5456
2006-05-15 15:00:00,29.55,29.55,29.51,29.52,122124.25255903514,24.1839,24.1839,24.1511,24.1593,122124.2526
2006-05-15 15:05:00,29.52,29.56,29.51,29.54,375595.4190736799,24.1593,24.1921,24.1511,24.1757,375595.4191
2006-05-15 15:10:00,29.55,29.56,29.53,29.56,217188.6084929563,24.1839,24.1921,24.1675,24.1921,217188.6085
2006-05-15 15:15:00,29.56,29.58,29.55,29.57,197020.3709334144,24.1921,24.2084,24.1839,24.2002,197020.3709
2006-05-15 15:20:00,29.57,29.58,29.54,29.54,76314.9893584676,24.2002,24.2084,24.1757,24.1757,76314.9894
2006-05-15 15:25:00,29.54,29.55,29.52,29.54,42870.173304955904,24.1757,24.1839,24.1593,24.1757,42870.1733
2006-05-15 15:30:00,29.54,29.56,29.52,29.56,97598.05411979325,24.1757,24.1921,24.1593,24.1921,97598.0541
2006-05-15 15:35:00,29.56,29.57,29.55,29.55,121414.81706699096,24.1921,24.2002,24.1839,24.1839,121414.8171
2006-05-15 15:40:00,29.55,29.59,29.54,29.58,288233.50562480994,24.1839,24.2166,24.1757,24.2084,288233.5056
2006-05-15 15:45:00,29.58,29.59,29.56,29.56,168541.603324212,24.2084,24.2166,24.1921,24.1921,168541.6033
2006-05-15 15:50:00,29.57,29.6,29.56,29.58,178271.00435796086,24.2002,24.2248,24.1921,24.2084,178271.0044
2006-05-15 15:55:00,29.59,29.6,29.58,29.6,147765.2782000608,24.2166,24.2248,24.2084,24.2248,147765.2782
2006-05-16 09:30:00,29.57,29.57,29.47,29.53,189520.62430323297,24.2002,24.2002,24.1184,24.1675,189520.6243
2006-05-16 09:35:00,29.52,29.58,29.52,29.58,215567.0416539981,24.1593,24.2084,24.1593,24.2084,215567.0417
2006-05-16 09:40:00,29.57,29.6,29.56,29.58,343873.5177865612,24.2002,24.2248,24.1921,24.2084,343873.5178
2006-05-16 09:45:00,29.57,29.58,29.56,29.58,161751.29218607477,24.2002,24.2084,24.1921,24.2084,161751.2922
2006-05-16 09:50:00,29.57,29.6,29.55,29.6,331407.7227120705,24.2002,24.2248,24.1839,24.2248,331407.7227
2006-05-16 09:55:00,29.59,29.6,29.58,29.59,174014.39140569573,24.2166,24.2248,24.2084,24.2166,174014.3914
2006-05-16 10:00:00,29.6,29.6,29.58,29.59,126887.60514847469,24.2248,24.2248,24.2084,24.2166,126887.6051
2006-05-16 10:05:00,29.59,29.6,29.58,29.59,89287.52407013276,24.2166,24.2248,24.2084,24.2166,89287.5241
2006-05-16 10:10:00,29.59,29.6,29.58,29.59,104185.66940306067,24.2166,24.2248,24.2084,24.2166,104185.6694
2006-05-16 10:15:00,29.59,29.6,29.59,29.59,161649.94425863988,24.2166,24.2248,24.2166,24.2166,161649.9443
2006-05-16 10:20:00,29.59,29.6,29.59,29.59,94152.22458700718,24.2166,24.2248,24.2166,24.2166,94152.2246
2006-05-16 10:25:00,29.59,29.69,29.59,29.69,506840.9851018546,24.2166,24.2985,24.2166,24.2985,506840.9851
2006-05-16 10:30:00,29.68,29.74,29.67,29.72,241005.371440154,24.2903,24.3394,24.2821,24.323,241005.3714
2006-05-16 10:35:00,29.74,29.77,29.71,29.76,110671.93675889328,24.3394,24.3639,24.3148,24.3557,110671.9368
2006-05-16 10:40:00,29.76,29.78,29.73,29.77,109962.50126684908,24.3557,24.3721,24.3312,24.3639,109962.5013
2006-05-16 10:45:00,29.76,29.77,29.72,29.73,164589.0341542515,24.3557,24.3639,24.323,24.3312,164589.0342
2006-05-16 10:50:00,29.73,29.75,29.69,29.74,181007.3983987028,24.3312,24.3476,24.2985,24.3394,181007.3984
2006-05-16 10:55:00,29.74,29.74,29.69,29.71,106820.71551636768,24.3394,24.3394,24.2985,24.3148,106820.7155
2006-05-16 11:00:00,29.71,29.75,29.68,29.74,198439.24191750275,24.3148,24.3476,24.2903,24.3394,198439.2419
2006-05-16 11:05:00,29.74,29.78,29.73,29.76,124151.21110773284,24.3394,24.3721,24.3312,24.3557,124151.2111
2006-05-16 11:10:00,29.76,29.76,29.72,29.75,90605.04712678624,24.3557,24.3557,24.323,24.3476,90605.0471
2006-05-16 11:15:00,29.75,29.77,29.72,29.77,114320.46214654908,24.3476,24.3639,24.323,24.3639,114320.4621
2006-05-16 11:20:00,29.77,29.77,29.74,29.76,57666.97071044896,24.3639,24.3639,24.3394,24.3557,57666.9707
2006-05-16 11:25:00,29.76,29.77,29.74,29.75,61822.2357352792,24.3557,24.3639,24.3394,24.3476,61822.2357
2006-05-16 11:30:00,29.76,29.79,29.75,29.78,98814.22924901184,24.3557,24.3803,24.3476,24.3721,98814.2292
2006-05-16 11:35:00,29.78,29.78,29.71,29.72,170061.82223573525,24.3721,24.3721,24.3148,24.323,170061.8222
2006-05-16 11:40:00,29.72,29.73,29.67,29.69,91821.22225600484,24.323,24.3312,24.2821,24.2985,91821.2223
2006-05-16 11:45:00,29.69,29.72,29.68,29.71,97294.01033748858,24.2985,24.323,24.2903,24.3148,97294.0103
2006-05-16 11:50:00,29.71,29.75,29.69,29.75,123644.4714705584,24.3148,24.3476,24.2985,24.3476,123644.4715
2006-05-16 11:55:00,29.75,29.76,29.7,29.76,219114.21911421907,24.3476,24.3557,24.3066,24.3557,219114.2191
2006-05-16 12:00:00,29.76,29.77,29.75,29.75,96483.22691800952,24.3557,24.3639,24.3476,24.3476,96483.2269
2006-05-16 12:05:00,29.75,29.78,29.75,29.77,41147.25853856288,24.3476,24.3721,24.3476,24.3639,41147.2585
2006-05-16 12:10:00,29.78,29.79,29.76,29.77,130840.17431843517,24.3721,24.3803,24.3557,24.3639,130840.1743
2006-05-16 12:15:00,29.77,29.79,29.76,29.78,52903.618121009415,24.3639,24.3803,24.3557,24.3721,52903.6181
2006-05-16 12:20:00,29.78,29.83,29.78,29.8,116043.37691294213,24.3721,24.413,24.3721,24.3885,116043.3769
2006-05-16 12:25:00,29.8,29.85,29.79,29.84,124353.9069626026,24.3885,24.4294,24.3803,24.4212,124353.907
2006-05-16 12:30:00,29.84,29.92,29.83,29.92,273234.0123644471,24.4212,24.4867,24.413,24.4867,273234.0124
2006-05-16 12:35:00,29.92,29.94,29.83,29.86,214553.5623796493,24.4867,24.5031,24.413,24.4376,214553.5624
2006-05-16 12:40:00,29.85,29.91,29.84,29.9,233100.23310023308,24.4294,24.4785,24.4212,24.4703,233100.2331
2006-05-16 12:45:00,29.9,29.91,29.85,29.87,111584.06810580722,24.4703,24.4785,24.4294,24.4458,111584.0681
2006-05-16 12:50:00,29.87,29.89,29.85,29.86,114320.46214654908,24.4458,24.4621,24.4294,24.4376,114320.4621
2006-05-16 12:55:00,29.87,29.9,29.86,29.87,164082.2945170771,24.4458,24.4703,24.4376,24.4458,164082.2945
2006-05-16 13:00:00,29.88,29.89,29.8,29.82,214553.5623796493,24.454,24.4621,24.3885,24.4049,214553.5624
2006-05-16 13:05:00,29.83,29.87,29.81,29.84,113813.72250937468,24.413,24.4458,24.3967,24.4212,113813.7225
2006-05-16 13:10:00,29.84,29.89,29.83,29.88,73679.94324516063,24.4212,24.4621,24.413,24.454,73679.9432
2006-05-16 13:15:00,29.87,29.91,29.86,29.91,82699.9087868653,24.4458,24.4785,24.4376,24.4785,82699.9088
2006-05-16 13:20:00,29.91,29.96,29.9,29.95,139860.13986013984,24.4785,24.5194,24.4703,24.5112,139860.1399
2006-05-16 13:25:00,29.96,29.97,29.93,29.97,105604.54038714909,24.5194,24.5276,24.4949,24.5276,105604.5404
2006-05-16 13:30:00,29.96,29.99,29.93,29.98,237255.4981250633,24.5194,24.544,24.4949,24.5358,237255.4981
2006-05-16 13:35:00,29.98,30.0,29.97,29.98,94354.92044187697,24.5358,24.5522,24.5276,24.5358,94354.9204
2006-05-16 13:40:00,29.98,30.0,29.96,29.97,155467.72068511197,24.5358,24.5522,24.5194,24.5276,155467.7207
2006-05-16 13:45:00,29.97,29.99,29.93,29.94,292388.7706496402,24.5276,24.544,24.4949,24.5031,292388.7706
2006-05-16 13:50:00,29.94,29.99,29.93,29.97,119489.20644572817,24.5031,24.544,24.4949,24.5276,119489.2064
2006-05-16 13:55:00,29.96,29.99,29.95,29.95,171886.08492956316,24.5194,24.544,24.5112,24.5112,171886.0849
2006-05-16 14:00:00,29.95,29.97,29.89,29.94,207763.25124151207,24.5112,24.5276,24.4621,24.5031,207763.2512
2006-05-16 14:05:00,29.94,29.94,29.9,29.91,184554.5758589237,24.5031,24.5031,24.4703,24.4785,184554.5759
2006-05-16 14:10:00,29.91,29.99,29.9,29.99,230465.18698692607,24.4785,24.544,24.4703,24.544,230465.187
2006-05-16 14:15:00,29.97,30.0,29.95,29.98,336576.4670112496,24.5276,24.5522,24.5112,24.5358,336576.467
2006-05-16 14:20:00,29.98,30.01,29.97,30.0,167426.77612242827,24.5358,24.5603,24.5276,24.5522,167426.7761
2006-05-16 14:25:00,30.0,30.04,29.99,30.01,374784.6356542008,24.5522,24.5849,24.544,24.5603,374784.6357
2006-05-16 14:30:00,30.0,30.01,29.95,29.97,212931.9955406912,24.5522,24.5603,24.5112,24.5276,212931.9955
2006-05-16 14:35:00,29.97,30.02,29.97,30.01,287118.6784230262,24.5276,24.5685,24.5276,24.5603,287118.6784
2006-05-16 14:40:00,30.0,30.03,30.0,30.01,197223.0667882841,24.5522,24.5767,24.5522,24.5603,197223.0668
2006-05-16 14:45:00,30.01,30.01,29.95,29.96,128610.51991486772,24.5603,24.5603,24.5112,24.5194,128610.5199
2006-05-16 14:50:00,29.96,29.99,29.95,29.99,151616.49944258638,24.5194,24.544,24.5112,24.544,151616.4994
2006-05-16 14:55:00,29.99,30.0,29.96,29.97,57160.23107327454,24.544,24.5522,24.5194,24.5276,57160.2311
2006-05-16 15:00:00,29.98,30.0,29.97,29.99,112800.24323502585,24.5358,24.5522,24.5276,24.544,112800.2432
2006-05-16 15:05:00,29.99,30.0,29.97,29.98,221343.87351778653,24.544,24.5522,24.5276,24.5358,221343.8735
2006-05-16 15:10:00,29.99,30.05,29.99,30.0,327657.8493969798,24.544,24.5931,24.544,24.5522,327657.8494
2006-05-16 15:15:00,30.0,30.01,29.96,29.97,110773.28468632814,24.5522,24.5603,24.5194,24.5276,110773.2847
2006-05-16 15:20:00,29.97,29.97,29.94,29.97,124657.95074490724,24.5276,24.5276,24.5031,24.5276,124657.9507
2006-05-16 15:25:00,29.96,29.99,29.95,29.97,147765.2782000608,24.5194,24.544,24.5112,24.5276,147765.2782
2006-05-16 15:30:00,29.97,30.01,29.97,30.01,224587.0071957028,24.5276,24.5603,24.5276,24.5603,224587.0072
2006-05-16 15:35:00,30.0,30.05,30.0,30.03,275565.01469544944,24.5522,24.5931,24.5522,24.5767,275565.0147
2006-05-16 15:40:00,30.03,30.04,29.97,29.98,301915.47582851927,24.5767,24.5849,24.5276,24.5358,301915.4758
2006-05-16 15:45:00,29.98,30.01,29.98,29.99,179183.13570487482,24.5358,24.5603,24.5358,24.544,179183.1357
2006-05-16 15:50:00,29.99,29.99,29.94,29.94,173710.34762339108,24.544,24.544,24.5031,24.5031,173710.3476
2006-05-16 15:55:00,29.94,29.97,29.91,29.96,317016.317016317,24.5031,24.5276,24.4785,24.5194,317016.317
2006-05-17 09:30:00,29.88,29.9,29.8,29.8,312252.96442687744,24.454,24.4703,24.3885,24.3885,312252.9644
2006-05-17 09:35:00,29.8,29.82,29.77,29.77,215972.43336373768,24.3885,24.4049,24.3639,24.3639,215972.4334
2006-05-17 09:40:00,29.76,29.8,29.72,29.73,316002.8377419681,24.3557,24.3885,24.323,24.3312,316002.8377
2006-05-17 09:45:00,29.73,29.75,29.62,29.64,265227.52609709126,24.3312,24.3476,24.2412,24.2575,265227.5261
2006-05-17 09:50:00,29.65,29.72,29.6,29.67,373061.7208878078,24.2657,24.323,24.2248,24.2821,373061.7209
2006-05-17 09:55:00,29.67,29.67,29.61,29.63,264619.438532482,24.2821,24.2821,24.233,24.2494,264619.4385
2006-05-17 10:00:00,29.63,29.66,29.51,29.6,220127.69838856792,24.2494,24.2739,24.1511,24.2248,220127.6984
2006-05-17 10:05:00,29.59,29.64,29.55,29.58,280835.1069220634,24.2166,24.2575,24.1839,24.2084,280835.1069
2006-05-17 10:10:00,29.59,29.62,29.52,29.52,325326.84706597746,24.2166,24.2412,24.1593,24.1593,325326.8471
2006-05-17 10:15:00,29.52,29.52,29.44,29.45,241309.41522245863,24.1593,24.1593,24.0939,24.102,241309.4152
2006-05-17 10:20:00,29.44,29.45,29.33,29.38,191142.19114219112,24.0939,24.102,24.0038,24.0448,191142.1911
2006-05-17 10:25:00,29.38,29.42,29.35,29.41,147765.2782000608,24.0448,24.0775,24.0202,24.0693,147765.2782
2006-05-17 10:30:00,29.4,29.42,29.37,29.37,159217.59400020266,24.0611,24.0775,24.0366,24.0366,159217.594
2006-05-17 10:35:00,29.38,29.44,29.37,29.42,183439.74865713992,24.0448,24.0939,24.0366,24.0775,183439.7487
2006-05-17 10:40:00,29.41,29.42,29.37,29.39,216479.1730009121,24.0693,24.0775,24.0366,24.0529,216479.173
2006-05-17 10:45:00,29.38,29.44,29.36,29.44,248302.4222154657,24.0448,24.0939,24.0284,24.0939,248302.4222
2006-05-17 10:50:00,29.44,29.44,29.38,29.41,359075.7069017938,24.0939,24.0939,24.0448,24.0693,359075.7069
2006-05-17 10:55:00,29.42,29.51,29.41,29.49,132259.04530252353,24.0775,24.1511,24.0693,24.1348,132259.0453
2006-05-17 11:00:00,29.49,29.52,29.48,29.52,159116.2460727678,24.1348,24.1593,24.1266,24.1593,159116.2461
2006-05-17 11:05:00,29.51,29.52,29.49,29.5,379243.9444613357,24.1511,24.1593,24.1348,24.143,379243.9445
2006-05-17 11:10:00,29.5,29.51,29.45,29.45,70132.7657849397,24.143,24.1511,24.102,24.102,70132.7658
2006-05-17 11:15:00,29.46,29.5,29.45,29.49,121313.46913955608,24.1102,24.143,24.102,24.1348,121313.4691
2006-05-17 11:20:00,29.5,29.51,29.45,29.46,278909.4963008006,24.143,24.1511,24.102,24.1102,278909.4963
2006-05-17 11:25:00,29.46,29.5,29.46,29.48,275260.9709131448,24.1102,24.143,24.1102,24.1266,275260.9709
2006-05-17 11:30:00,29.46,29.5,29.45,29.48,129015.91162460724,24.1102,24.143,24.102,24.1266,129015.9116
2006-05-17 11:35:00,29.48,29.51,29.47,29.51,237964.93361710748,24.1266,24.1511,24.1184,24.1511,237964.9336
2006-05-17 11:40:00,29.5,29.52,29.5,29.51,51687.44299179081,24.143,24.1593,24.143,24.1511,51687.443
2006-05-17 11:45:00,29.5,29.52,29.5,29.52,179993.91912435388,24.143,24.1593,24.143,24.1593,179993.9191
2006-05-17 11:50:00,29.51,29.58,29.51,29.55,146549.1030708422,24.1511,24.2084,24.1511,24.1839,146549.1031
2006-05-17 11:55:00,29.55,29.57,29.55,29.57,106922.06344380256,24.1839,24.2002,24.1839,24.2002,106922.0634
2006-05-17 12:00:00,29.56,29.57,29.5,29.5,193473.19347319345,24.1921,24.2002,24.143,24.143,193473.1935
2006-05-17 12:05:00,29.52,29.54,29.44,29.5,237762.23776223767,24.1593,24.1757,24.0939,24.143,237762.2378
2006-05-17 12:10:00,29.51,29.56,29.49,29.53,148880.1054018445,24.1511,24.1921,24.1348,24.1675,148880.1054
2006-05-17 12:15:00,29.53,29.54,29.5,29.52,107834.19479071652,24.1675,24.1757,24.143,24.1593,107834.1948
2006-05-17 12:20:00,29.51,29.53,29.5,29.5,225195.0947603121,24.1511,24.1675,24.143,24.143,225195.0948
2006-05-17 12:25:00,29.5,29.51,29.45,29.5,103172.19012871184,24.143,24.1511,24.102,24.143,103172.1901
2006-05-17 12:30:00,29.49,29.54,29.49,29.53,174825.1748251748,24.1348,24.1757,24.1348,24.1675,174825.1748
2006-05-17 12:35:00,29.53,29.54,29.5,29.52,69017.93858315596,24.1675,24.1757,24.143,24.1593,69017.9386
2006-05-17 12:40:00,29.51,29.52,29.49,29.49,91111.78676396066,24.1511,24.1593,24.1348,24.1348,91111.7868
2006-05-17 12:45:00,29.49,29.51,29.48,29.49,207661.9033140772,24.1348,24.1511,24.1266,24.1348,207661.9033
2006-05-17 12:50:00,29.5,29.5,29.45,29.46,98307.48961183742,24.143,24.143,24.102,24.1102,98307.4896
2006-05-17 12:55:00,29.45,29.49,29.43,29.48,89794.26370730717,24.102,24.1348,24.0857,24.1266,89794.2637
2006-05-17 13:00:00,29.48,29.5,29.46,29.48,103273.53805614672,24.1266,24.143,24.1102,24.1266,103273.5381
2006-05-17 13:05:00,29.47,29.5,29.47,29.48,192054.32248910508,24.1184,24.143,24.1184,24.1266,192054.3225
2006-05-17 13:10:00,29.48,29.5,29.46,29.46,39424.34377216985,24.1266,24.143,24.1102,24.1102,39424.3438
2006-05-17 13:15:00,29.46,29.49,29.42,29.49,116651.46447755142,24.1102,24.1348,24.0775,24.1348,116651.4645
2006-05-17 13:20:00,29.49,29.5,29.46,29.49,129015.91162460724,24.1348,24.143,24.1102,24.1348,129015.9116
2006-05-17 13:25:00,29.49,29.51,29.47,29.5,461842.5053207661,24.1348,24.1511,24.1184,24.143,461842.5053
2006-05-17 13:30:00,29.5,29.52,29.49,29.5,99219.62095875136,24.143,24.1593,24.1348,24.143,99219.621
2006-05-17 13:35:00,29.51,29.51,29.47,29.48,75402.85801155365,24.1511,24.1511,24.1184,24.1266,75402.858
2006-05-17 13:40:00,29.47,29.5,29.44,29.48,58072.362420188496,24.1184,24.143,24.0939,24.1266,58072.3624
2006-05-17 13:45:00,29.48,29.53,29.47,29.5,54018.44532279314,24.1266,24.1675,24.1184,24.143,54018.4453
2006-05-17 13:50:00,29.51,29.56,29.5,29.55,245768.72402959355,24.1511,24.1921,24.143,24.1839,245768.724
2006-05-17 13:55:00,29.55,29.56,29.52,29.52,114827.2017837235,24.1839,24.1921,24.1593,24.1593,114827.2018
2006-05-17 14:00:00,29.52,29.55,29.51,29.54,149488.19296645382,24.1593,24.1839,24.1511,24.1757,149488.193
2006-05-17 14:05:00,29.53,29.57,29.53,29.55,109557.10955710954,24.1675,24.2002,24.1675,24.1839,109557.1096
2006-05-17 14:10:00,29.55,29.56,29.51,29.54,80368.90645586296,24.1839,24.1921,24.1511,24.1757,80368.9065
2006-05-17 14:15:00,29.53,29.55,29.5,29.51,144927.53623188403,24.1675,24.1839,24.143,24.1511,144927.5362
2006-05-17 14:20:00,29.51,29.53,29.5,29.5,1104591.0611128,24.1511,24.1675,24.143,24.143,1104591.0611
2006-05-17 14:25:00,29.51,29.52,29.48,29.49,172899.564203912,24.1511,24.1593,24.1266,24.1348,172899.5642
2006-05-17 14:30:00,29.5,29.5,29.49,29.49,52498.22641126988,24.143,24.143,24.1348,24.1348,52498.2264
2006-05-17 14:35:00,29.5,29.5,29.42,29.44,132461.74115739332,24.143,24.143,24.0775,24.0939,132461.7412
2006-05-17 14:40:00,29.43,29.45,29.4,29.41,54322.48910509779,24.0857,24.102,24.0611,24.0693,54322.4891
2006-05-17 14:45:00,29.4,29.4,29.32,29.32,113712.37458193976,24.0611,24.0611,23.9956,23.9956,113712.3746
2006-05-17 14:50:00,29.32,29.33,29.26,29.3,204824.16134590044,23.9956,24.0038,23.9465,23.9793,204824.1613
2006-05-17 14:55:00,29.3,29.37,29.3,29.32,251241.5121110773,23.9793,24.0366,23.9793,23.9956,251241.5121
2006-05-17 15:00:00,29.31,29.36,29.31,29.36,140468.22742474914,23.9875,24.0284,23.9875,24.0284,140468.2274
2006-05-17 15:05:00,29.36,29.37,29.34,29.36,289044.289044289,24.0284,24.0366,24.012,24.0284,289044.289
2006-05-17 15:10:00,29.35,29.37,29.34,29.35,213033.34346812608,24.0202,24.0366,24.012,24.0202,213033.3435
2006-05-17 15:15:00,29.35,29.37,29.33,29.35,258538.5628863889,24.0202,24.0366,24.0038,24.0202,258538.5629
2006-05-17 15:20:00,29.34,29.37,29.33,29.36,64457.281848586186,24.012,24.0366,24.0038,24.0284,64457.2818
2006-05-17 15:25:00,29.35,29.43,29.35,29.41,137427.78960170262,24.0202,24.0857,24.0202,24.0693,137427.7896
2006-05-17 15:30:00,29.42,29.45,29.41,29.42,157697.3750886794,24.0775,24.102,24.0693,24.0775,157697.3751
2006-05-17 15:35:00,29.42,29.45,29.42,29.42,131549.60981047936,24.0775,24.102,24.0775,24.0775,131549.6098
2006-05-17 15:40:00,29.43,29.46,29.39,29.4,169656.4305259957,24.0857,24.1102,24.0529,24.0611,169656.4305
2006-05-17 15:45:00,29.39,29.41,29.32,29.33,211513.1245566028,24.0529,24.0693,23.9956,24.0038,211513.1246
2006-05-17 15:50:00,29.32,29.33,29.3,29.32,171379.34529238875,23.9956,24.0038,23.9793,23.9956,171379.3453
2006-05-17 15:55:00,29.31,29.36,29.31,29.34,229553.0556400121,23.9875,24.0284,23.9875,24.012,229553.0556
2006-05-18 09:30:00,29.36,29.53,29.35,29.4,401236.4447147055,24.0284,24.1675,24.0202,24.0611,401236.4447
2006-05-18 09:35:00,29.4,29.41,29.33,29.36,133779.2642140468,24.0611,24.0693,24.0038,24.0284,133779.2642
2006-05-18 09:40:00,29.36,29.36,29.21,29.22,190331.40772271203,24.0284,24.0284,23.9056,23.9138,190331.4077
2006-05-18 09:45:00,29.23,29.31,29.15,29.16,180906.05047126784,23.922,23.9875,23.8565,23.8647,180906.0505
2006-05-18 09:50:00,29.16,29.17,29.03,29.08,315496.0981047937,23.8647,23.8729,23.7583,23.7992,315496.0981
2006-05-18 09:55:00,29.07,29.17,29.06,29.15,265227.52609709126,23.791,23.8729,23.7829,23.8565,265227.5261
2006-05-18 10:00:00,29.15,29.23,29.14,29.16,357859.5317725752,23.8565,23.922,23.8483,23.8647,357859.5318
2006-05-18 10:05:00,29.14,29.14,29.03,29.03,192763.75798114925,23.8483,23.8483,23.7583,23.7583,192763.758
2006-05-18 10:10:00,29.03,29.06,28.97,29.02,316104.185669403,23.7583,23.7829,23.7092,23.7501,316104.1857
2006-05-18 10:15:00,29.05,29.06,29.0,29.03,303435.6947400425,23.7747,23.7829,23.7338,23.7583,303435.6947
2006-05-18 10:20:00,29.04,29.04,29.01,29.03,117158.20411472584,23.7665,23.7665,23.7419,23.7583,117158.2041
2006-05-18 10:25:00,29.02,29.09,29.02,29.08,171176.64943751896,23.7501,23.8074,23.7501,23.7992,171176.6494
2006-05-18 10:30:00,29.09,29.16,29.05,29.05,85740.34660991181,23.8074,23.8647,23.7747,23.7747,85740.3466
2006-05-18 10:35:00,29.06,29.07,28.99,28.99,175838.65409952364,23.7829,23.791,23.7256,23.7256,175838.6541
2006-05-18 10:40:00,29.0,29.0,28.79,28.93,341137.1237458193,23.7338,23.7338,23.5619,23.6765,341137.1237
2006-05-18 10:45:00,28.93,29.01,28.9,29.01,112293.5035978514,23.6765,23.7419,23.6519,23.7419,112293.5036
2006-05-18 10:50:00,29.0,29.1,28.98,29.07,163474.2069524678,23.7338,23.8156,23.7174,23.791,163474.207
2006-05-18 10:55:00,29.09,29.1,29.05,29.09,187392.3178271004,23.8074,23.8156,23.7747,23.8074,187392.3178
2006-05-18 11:00:00,29.08,29.11,29.07,29.09,114320.46214654908,23.7992,23.8238,23.791,23.8074,114320.4621
2006-05-18 11:05:00,29.09,29.11,29.08,29.11,287726.76598763553,23.8074,23.8238,23.7992,23.8238,287726.766
2006-05-18 11:10:00,29.1,29.29,29.1,29.25,205837.6406202493,23.8156,23.9711,23.8156,23.9384,205837.6406
2006-05-18 11:15:00,29.25,29.3,29.25,29.29,223370.8320664842,23.9384,23.9793,23.9384,23.9711,223370.8321
2006-05-18 11:20:00,29.29,29.33,29.26,29.3,218810.1753319144,23.9711,24.0038,23.9465,23.9793,218810.1753
2006-05-18 11:25:00,29.3,29.35,29.29,29.34,147157.1906354515,23.9793,24.0202,23.9711,24.012,147157.1906
2006-05-18 11:30:00,29.35,29.35,29.32,29.35,111584.06810580722,24.0202,24.0202,23.9956,24.0202,111584.0681
2006-05-18 11:35:00,29.35,29.47,29.33,29.47,140670.9232796189,24.0202,24.1184,24.0038,24.1184,140670.9233
2006-05-18 11:40:00,29.47,29.51,29.26,29.46,185568.0551332725,24.1184,24.1511,23.9465,24.1102,185568.0551
2006-05-18 11:45:00,29.46,29.48,29.44,29.47,70740.853349549,24.1102,24.1266,24.0939,24.1184,70740.8533
2006-05-18 11:50:00,29.47,29.47,29.4,29.41,105300.49660484442,24.1184,24.1184,24.0611,24.0693,105300.4966
2006-05-18 11:55:00,29.41,29.51,29.41,29.51,163170.16317016314,24.0693,24.1511,24.0693,24.1511,163170.1632
2006-05-18 12:00:00,29.5,29.52,29.46,29.49,255396.7771359076,24.143,24.1593,24.1102,24.1348,255396.7771
2006-05-18 12:05:00,29.49,29.5,29.44,29.46,117968.9875342049,24.1348,24.143,24.0939,24.1102,117968.9875
2006-05-18 12:10:00,29.46,29.47,29.42,29.43,66382.89246984899,24.1102,24.1184,24.0775,24.0857,66382.8925
2006-05-18 12:15:00,29.43,29.44,29.32,29.32,86551.13002939089,24.0857,24.0939,23.9956,23.9956,86551.13
2006-05-18 12:20:00,29.32,29.36,29.32,29.34,100739.83987027463,23.9956,24.0284,23.9956,24.012,100739.8399
2006-05-18 12:25:00,29.33,29.35,29.32,29.33,52295.53055640011,24.0038,24.0202,23.9956,24.0038,52295.5306
2006-05-18 12:30:00,29.34,29.36,29.3,29.33,62227.62744501874,24.012,24.0284,23.9793,24.0038,62227.6274
2006-05-18 12:35:00,29.34,29.39,29.33,29.34,243336.3737711564,24.012,24.0529,24.0038,24.012,243336.3738
2006-05-18 12:40:00,29.35,29.39,29.35,29.38,47836.22174926522,24.0202,24.0529,24.0202,24.0448,47836.2217
2006-05-18 12:45:00,29.38,29.39,29.37,29.39,36181.21009425357,24.0448,24.0529,24.0366,24.0529,36181.2101
2006-05-18 12:50:00,29.39,29.4,29.36,29.36,65369.41319550014,24.0529,24.0611,24.0284,24.0284,65369.4132
2006-05-18 12:55:00,29.36,29.4,29.35,29.39,85537.65075504205,24.0284,24.0611,24.0202,24.0529,85537.6508
2006-05-18 13:00:00,29.39,29.4,29.37,29.39,44694.43599878382,24.0529,24.0611,24.0366,24.0529,44694.436
2006-05-18 13:05:00,29.39,29.44,29.39,29.4,222661.39657444,24.0529,24.0939,24.0529,24.0611,222661.3966
2006-05-18 13:10:00,29.4,29.4,29.37,29.37,183642.4445120097,24.0611,24.0611,24.0366,24.0366,183642.4445
2006-05-18 13:15:00,29.37,29.37,29.3,29.3,327961.8931792844,24.0366,24.0366,23.9793,23.9793,327961.8932
2006-05-18 13:20:00,29.3,29.36,29.3,29.35,115435.2893483328,23.9793,24.0284,23.9793,24.0202,115435.2893
2006-05-18 13:25:00,29.35,29.4,29.32,29.4,98611.53339414208,24.0202,24.0611,23.9956,24.0611,98611.5334
2006-05-18 13:30:00,29.4,29.44,29.37,29.37,153035.37042667475,24.0611,24.0939,24.0366,24.0366,153035.3704
2006-05-18 13:35:00,29.37,29.42,29.36,29.42,94963.00800648626,24.0366,24.0775,24.0284,24.0775,94963.008
2006-05-18 13:40:00,29.41,29.42,29.37,29.4,82699.9087868653,24.0693,24.0775,24.0366,24.0611,82699.9088
2006-05-18 13:45:00,29.4,29.41,29.39,29.39,213236.0393229958,24.0611,24.0693,24.0529,24.0529,213236.0393
2006-05-18 13:50:00,29.4,29.4,29.38,29.4,89895.61163474206,24.0611,24.0611,24.0448,24.0611,89895.6116
2006-05-18 13:55:00,29.4,29.41,29.39,29.4,95571.09557109556,24.0611,24.0693,24.0529,24.0611,95571.0956
2006-05-18 14:00:00,29.41,29.42,29.4,29.4,91821.22225600484,24.0693,24.0775,24.0611,24.0611,91821.2223
2006-05-18 14:05:00,29.4,29.43,29.37,29.37,303638.3905949123,24.0611,24.0857,24.0366,24.0366,303638.3906
2006-05-18 14:10:00,29.37,29.4,29.36,29.38,165298.4696462957,24.0366,24.0611,24.0284,24.0448,165298.4696
2006-05-18 14:15:00,29.38,29.4,29.38,29.38,242728.28620654705,24.0448,24.0611,24.0448,24.0448,242728.2862
2006-05-18 14:20:00,29.39,29.39,29.35,29.36,107428.80308097696,24.0529,24.0529,24.0202,24.0284,107428.8031
2006-05-18 14:25:00,29.36,29.38,29.32,29.33,105097.80074997465,24.0284,24.0448,23.9956,24.0038,105097.8007
2006-05-18 14:30:00,29.33,29.33,29.3,29.32,168541.603324212,24.0038,24.0038,23.9793,23.9956,168541.6033
2006-05-18 14:35:00,29.32,29.38,29.32,29.37,100942.5357251444,23.9956,24.0448,23.9956,24.0366,100942.5357
2006-05-18 14:40:00,29.38,29.41,29.35,29.36,91111.78676396066,24.0448,24.0693,24.0202,24.0284,91111.7868
2006-05-18 14:45:00,29.36,29.41,29.36,29.39,216377.8250734772,24.0284,24.0693,24.0284,24.0529,216377.8251
2006-05-18 14:50:00,29.39,29.42,29.35,29.36,72261.07226107224,24.0529,24.0775,24.0202,24.0284,72261.0723
2006-05-18 14:55:00,29.36,29.37,29.3,29.34,84828.21526299785,24.0284,24.0366,23.9793,24.012,84828.2153
2006-05-18 15:00:00,29.34,29.36,29.32,29.35,83003.95256916995,24.012,24.0284,23.9956,24.0202,83003.9526
2006-05-18 15:05:00,29.35,29.36,29.31,29.32,173102.26005878177,24.0202,24.0284,23.9875,23.9956,173102.2601
2006-05-18 15:10:00,29.33,29.37,29.31,29.31,206648.4240397284,24.0038,24.0366,23.9875,23.9875,206648.424
2006-05-18 15:15:00,29.32,29.38,29.31,29.33,112192.15567041653,23.9956,24.0448,23.9875,24.0038,112192.1557
2006-05-18 15:20:00,29.32,29.33,29.29,29.31,138035.87716631193,23.9956,24.0038,23.9711,23.9875,138035.8772
2006-05-18 15:25:00,29.31,29.35,29.3,29.34,230059.79527718647,23.9875,24.0202,23.9793,24.012,230059.7953
2006-05-18 15:30:00,29.35,29.36,29.32,29.33,221951.96108239584,24.0202,24.0284,23.9956,24.0038,221951.9611
2006-05-18 15:35:00,29.33,29.34,29.27,29.27,163474.2069524678,24.0038,24.012,23.9547,23.9547,163474.207
2006-05-18 15:40:00,29.28,29.29,29.21,29.23,231073.27455153537,23.9629,23.9711,23.9056,23.922,231073.2746
2006-05-18 15:45:00,29.23,29.29,29.23,29.29,296746.73152934015,23.922,23.9711,23.922,23.9711,296746.7315
2006-05-18 15:50:00,29.28,29.3,29.21,29.22,308807.13489409134,23.9629,23.9793,23.9056,23.9138,308807.1349
2006-05-18 15:55:00,29.22,29.24,29.19,29.22,304347.8260869565,23.9138,23.9302,23.8893,23.9138,304347.8261
2006-05-19 09:30:00,29.3,29.36,29.24,29.32,1198135.198135198,23.9793,24.0284,23.9302,23.9956,1198135.1981
2006-05-19 09:35:00,29.32,29.45,29.31,29.45,184149.1841491841,23.9956,24.102,23.9875,24.102,184149.1841
2006-05-19 09:40:00,29.44,29.58,29.43,29.5,231174.62247897027,24.0939,24.2084,24.0857,24.143,231174.6225
2006-05-19 09:45:00,29.5,29.55,29.5,29.55,158001.41887098405,24.143,24.1839,24.143,24.1839,158001.4189
2006-05-19 09:50:00,29.55,29.55,29.5,29.52,177561.56886591666,24.1839,24.1839,24.143,24.1593,177561.5689
2006-05-19 09:55:00,29.53,29.55,29.48,29.54,155670.41653998173,24.1675,24.1839,24.1266,24.1757,155670.4165
2006-05-19 10:00:00,29.55,29.55,29.52,29.54,157190.635451505,24.1839,24.1839,24.1593,24.1757,157190.6355
2006-05-19 10:05:00,29.53,29.58,29.53,29.58,115131.24556602816,24.1675,24.2084,24.1675,24.2084,115131.2456
2006-05-19 10:10:00,29.58,29.59,29.53,29.55,161649.94425863988,24.2084,24.2166,24.1675,24.1839,161649.9443
2006-05-19 10:15:00,29.55,29.56,29.51,29.53,104489.71318536534,24.1839,24.1921,24.1511,24.1675,104489.7132
2006-05-19 10:20:00,29.52,29.54,29.5,29.53,145028.88415931893,24.1593,24.1757,24.143,24.1675,145028.8842
2006-05-19 10:25:00,29.52,29.58,29.52,29.57,193675.8893280632,24.1593,24.2084,24.1593,24.2002,193675.8893
2006-05-19 10:30:00,29.57,29.6,29.56,29.57,155366.37275767708,24.2002,24.2248,24.1921,24.2002,155366.3728
2006-05-19 10:35:00,29.57,29.59,29.55,29.57,84726.86733556297,24.2002,24.2166,24.1839,24.2002,84726.8673
2006-05-19 10:40:00,29.57,29.6,29.55,29.59,128914.56369717236,24.2002,24.2248,24.1839,24.2166,128914.5637
2006-05-19 10:45:00,29.58,29.6,29.51,29.54,395459.6128509172,24.2084,24.2248,24.1511,24.1757,395459.6129
2006-05-19 10:50:00,29.55,29.56,29.48,29.49,157900.0709435492,24.1839,24.1921,24.1266,24.1348,157900.0709
2006-05-19 10:55:00,29.48,29.56,29.48,29.55,128103.7802776933,24.1266,24.1921,24.1266,24.1839,128103.7803
2006-05-19 11:00:00,29.55,29.61,29.52,29.6,333840.0729705077,24.1839,24.233,24.1593,24.2248,333840.073
2006-05-19 11:05:00,29.59,29.67,29.59,29.6,243032.32998885168,24.2166,24.2821,24.2166,24.2248,243032.33
2006-05-19 11:10:00,29.6,29.63,29.54,29.57,246782.2033039424,24.2248,24.2494,24.1757,24.2002,246782.2033
2006-05-19 11:15:00,29.57,29.65,29.55,29.64,258741.2587412587,24.2002,24.2657,24.1839,24.2575,258741.2587
2006-05-19 11:20:00,29.64,29.76,29.63,29.75,277085.2336069727,24.2575,24.3557,24.2494,24.3476,277085.2336
2006-05-19 11:25:00,29.76,29.79,29.74,29.78,193979.93311036783,24.3557,24.3803,24.3394,24.3721,193979.9331
2006-05-19 11:30:00,29.78,29.83,29.75,29.8,277490.62531671225,24.3721,24.413,24.3476,24.3885,277490.6253
2006-05-19 11:35:00,29.79,29.82,29.72,29.8,218404.7836221749,24.3803,24.4049,24.323,24.3885,218404.7836
2006-05-19 11:40:00,29.81,29.84,29.79,29.79,124353.9069626026,24.3967,24.4212,24.3803,24.3803,124353.907
2006-05-19 11:45:00,29.79,29.81,29.75,29.78,137934.52923887703,24.3803,24.3967,24.3476,24.3721,137934.5292
2006-05-19 11:50:00,29.79,29.85,29.76,29.79,131650.95773791423,24.3803,24.4294,24.3557,24.3803,131650.9577
2006-05-19 11:55:00,29.78,29.85,29.76,29.85,90706.39505422112,24.3721,24.4294,24.3557,24.4294,90706.3951
2006-05-19 12:00:00,29.84,29.85,29.81,29.83,158305.4626532887,24.4212,24.4294,24.3967,24.413,158305.4627
2006-05-19 12:05:00,29.83,29.85,29.82,29.85,87767.3051586095,24.413,24.4294,24.4049,24.4294,87767.3052
2006-05-19 12:10:00,29.84,29.94,29.84,29.91,243944.46133576563,24.4212,24.5031,24.4212,24.4785,243944.4613
2006-05-19 12:15:00,29.91,29.95,29.89,29.93,139353.40022296543,24.4785,24.5112,24.4621,24.4949,139353.4002
2006-05-19 12:20:00,29.93,29.95,29.84,29.85,218202.0877673051,24.4949,24.5112,24.4212,24.4294,218202.0878
2006-05-19 12:25:00,29.85,29.89,29.84,29.89,155366.37275767708,24.4294,24.4621,24.4212,24.4621,155366.3728
2006-05-19 12:30:00,29.89,29.92,29.87,29.89,80064.86267355831,24.4621,24.4867,24.4458,24.4621,80064.8627
2006-05-19 12:35:00,29.89,29.99,29.89,29.97,185770.75098814227,24.4621,24.544,24.4621,24.5276,185770.751
2006-05-19 12:40:00,29.97,30.0,29.88,30.0,184959.9675686632,24.5276,24.5522,24.454,24.5522,184959.9676
2006-05-19 12:45:00,30.0,30.0,29.86,29.89,113002.9390898956,24.5522,24.5522,24.4376,24.4621,113002.9391
2006-05-19 12:50:00,29.89,29.91,29.8,29.85,149184.14918414917,24.4621,24.4785,24.3885,24.4294,149184.1492
2006-05-19 12:55:00,29.85,29.86,29.59,29.61,200972.9401033749,24.4294,24.4376,24.2166,24.233,200972.9401
2006-05-19 13:00:00,29.61,29.77,29.61,29.75,162359.37975068408,24.233,24.3639,24.233,24.3476,162359.3798
2006-05-19 13:05:00,29.75,29.79,29.61,29.66,193675.8893280632,24.3476,24.3803,24.233,24.2739,193675.8893
2006-05-19 13:10:00,29.66,29.72,29.63,29.72,88274.0447957839,24.2739,24.323,24.2494,24.323,88274.0448
2006-05-19 13:15:00,29.73,29.77,29.71,29.74,93341.44116752812,24.3312,24.3639,24.3148,24.3394,93341.4412
2006-05-19 13:20:00,29.75,29.8,29.72,29.78,88983.4802878281,24.3476,24.3885,24.323,24.3721,88983.4803
2006-05-19 13:25:00,29.78,29.8,29.71,29.73,84422.82355325832,24.3721,24.3885,24.3148,24.3312,84422.8236
2006-05-19 13:30:00,29.72,29.74,29.71,29.73,42971.52123239079,24.323,24.3394,24.3148,24.3312,42971.5212
2006-05-19 13:35:00,29.74,29.76,29.74,29.76,41552.650248302416,24.3394,24.3557,24.3394,24.3557,41552.6502
2006-05-19 13:40:00,29.76,29.79,29.73,29.78,71044.89713185364,24.3557,24.3803,24.3312,24.3721,71044.8971
2006-05-19 13:45:00,29.79,29.85,29.79,29.85,65470.76112293502,24.3803,24.4294,24.3803,24.4294,65470.7611
2006-05-19 13:50:00,29.85,29.86,29.76,29.77,145941.01550623288,24.4294,24.4376,24.3557,24.3639,145941.0155
2006-05-19 13:55:00,29.77,29.78,29.7,29.7,85841.6945373467,24.3639,24.3721,24.3066,24.3066,85841.6945
2006-05-19 14:00:00,29.71,29.71,29.66,29.69,143103.27353805612,24.3148,24.3148,24.2739,24.2985,143103.2735
2006-05-19 14:05:00,29.69,29.69,29.62,29.65,83105.30049660483,24.2985,24.2985,24.2412,24.2657,83105.3005
2006-05-19 14:10:00,29.65,29.69,29.64,29.69,61416.84402553967,24.2657,24.2985,24.2575,24.2985,61416.844
2006-05-19 14:15:00,29.69,29.7,29.65,29.65,199351.3732644167,24.2985,24.3066,24.2657,24.2657,199351.3733
2006-05-19 14:20:00,29.65,29.68,29.64,29.66,66484.24039728387,24.2657,24.2903,24.2575,24.2739,66484.2404
2006-05-19 14:25:00,29.66,29.76,29.66,29.76,83510.69220634436,24.2739,24.3557,24.2739,24.3557,83510.6922
2006-05-19 14:30:00,29.76,29.85,29.75,29.83,289044.289044289,24.3557,24.4294,24.3476,24.413,289044.289
2006-05-19 14:35:00,29.82,29.88,29.81,29.86,152224.5870071957,24.4049,24.454,24.3967,24.4376,152224.587
2006-05-19 14:40:00,29.87,29.91,29.86,29.9,123644.4714705584,24.4458,24.4785,24.4376,24.4703,123644.4715
2006-05-19 14:45:00,29.91,29.95,29.9,29.93,135502.1789804398,24.4785,24.5112,24.4703,24.4949,135502.179
2006-05-19 14:50:00,29.93,29.96,29.83,29.86,175737.30617208875,24.4949,24.5194,24.413,24.4376,175737.3062
2006-05-19 14:55:00,29.87,29.87,29.82,29.84,81078.34194790715,24.4458,24.4458,24.4049,24.4212,81078.3419
2006-05-19 15:00:00,29.83,29.87,29.82,29.84,127394.34478564913,24.413,24.4458,24.4049,24.4212,127394.3448
2006-05-19 15:05:00,29.83,29.88,29.81,29.86,99016.9251038816,24.413,24.454,24.3967,24.4376,99016.9251
2006-05-19 15:10:00,29.86,29.86,29.77,29.8,135502.1789804398,24.4376,24.4376,24.3639,24.3885,135502.179
2006-05-19 15:15:00,29.81,29.81,29.72,29.79,243640.41755346092,24.3967,24.3967,24.323,24.3803,243640.4176
2006-05-19 15:20:00,29.78,29.8,29.69,29.7,180804.7025438329,24.3721,24.3885,24.2985,24.3066,180804.7025
2006-05-19 15:25:00,29.7,29.77,29.69,29.77,143103.27353805612,24.3066,24.3639,24.2985,24.3639,143103.2735
2006-05-19 15:30:00,29.76,29.79,29.72,29.73,138643.96473092123,24.3557,24.3803,24.323,24.3312,138643.9647
2006-05-19 15:35:00,29.73,29.73,29.67,29.67,87260.56552143507,24.3312,24.3312,24.2821,24.2821,87260.5655
2006-05-19 15:40:00,29.68,29.69,29.67,29.68,131346.91395560958,24.2903,24.2985,24.2821,24.2903,131346.914
2006-05-19 15:45:00,29.68,29.72,29.67,29.7,136718.35410965842,24.2903,24.323,24.2821,24.3066,136718.3541
2006-05-19 15:50:00,29.7,29.78,29.69,29.77,192155.67041654,24.3066,24.3721,24.2985,24.3639,192155.6704
2006-05-19 15:55:00,29.78,29.79,29.75,29.75,248099.72636059587,24.3721,24.3803,24.3476,24.3476,248099.7264
2006-05-22 09:30:00,29.7,29.74,29.5,29.69,242626.93827911216,24.3066,24.3394,24.143,24.2985,242626.9383
2006-05-22 09:35:00,29.69,29.92,29.68,29.88,156987.93959663523,24.2985,24.4867,24.2903,24.454,156987.9396
2006-05-22 09:40:00,29.86,29.86,29.71,29.71,90098.30748961182,24.4376,24.4376,24.3148,24.3148,90098.3075
2006-05-22 09:45:00,29.71,29.79,29.7,29.77,158001.41887098405,24.3148,24.3803,24.3066,24.3639,158001.4189
2006-05-22 09:50:00,29.76,29.85,29.7,29.81,151717.84737002125,24.3557,24.4294,24.3066,24.3967,151717.8474
2006-05-22 09:55:00,29.81,29.83,29.74,29.8,96685.92277287928,24.3967,24.413,24.3394,24.3885,96685.9228
2006-05-22 10:00:00,29.79,29.82,29.76,29.81,97091.31448261882,24.3803,24.4049,24.3557,24.3967,97091.3145
2006-05-22 10:05:00,29.81,29.81,29.74,29.76,129623.99918921656,24.3967,24.3967,24.3394,24.3557,129623.9992
2006-05-22 10:10:00,29.76,29.77,29.71,29.72,106618.0196614979,24.3557,24.3639,24.3148,24.323,106618.0197
2006-05-22 10:15:00,29.71,29.8,29.71,29.79,72767.81189824667,24.3148,24.3885,24.3148,24.3803,72767.8119
2006-05-22 10:20:00,29.8,29.8,29.71,29.72,213945.47481504,24.3885,24.3885,24.3148,24.323,213945.4748
2006-05-22 10:25:00,29.72,29.77,29.65,29.74,236647.410560454,24.323,24.3639,24.2657,24.3394,236647.4106
2006-05-22 10:30:00,29.73,29.74,29.66,29.72,136617.00618222356,24.3312,24.3394,24.2739,24.323,136617.0062
2006-05-22 10:35:00,29.72,29.75,29.66,29.7,114320.46214654908,24.323,24.3476,24.2739,24.3066,114320.4621
2006-05-22 10:40:00,29.71,29.71,29.65,29.67,96280.53106313974,24.3148,24.3148,24.2657,24.2821,96280.5311
2006-05-22 10:45:00,29.68,29.74,29.68,29.74,98104.79375696766,24.2903,24.3394,24.2903,24.3394,98104.7938
2006-05-22 10:50:00,29.73,29.8,29.73,29.8,91618.52640113508,24.3312,24.3885,24.3312,24.3885,91618.5264
2006-05-22 10:55:00,29.8,29.81,29.75,29.75,54525.18495996756,24.3885,24.3967,24.3476,24.3476,54525.185
2006-05-22 11:00:00,29.75,29.77,29.72,29.72,69727.37407520015,24.3476,24.3639,24.323,24.323,69727.3741
2006-05-22 11:05:00,29.72,29.75,29.71,29.74,76314.9893584676,24.323,24.3476,24.3148,24.3394,76314.9894
2006-05-22 11:10:00,29.73,29.74,29.65,29.67,72666.46397081179,24.3312,24.3394,24.2657,24.2821,72666.464
2006-05-22 11:15:00,29.66,29.69,29.63,29.66,120705.38157494678,24.2739,24.2985,24.2494,24.2739,120705.3816
2006-05-22 11:20:00,29.67,29.75,29.66,29.74,104388.36525793046,24.2821,24.3476,24.2739,24.3394,104388.3653
2006-05-22 11:25:00,29.73,29.77,29.73,29.76,190027.36394040732,24.3312,24.3639,24.3312,24.3557,190027.3639
2006-05-22 11:30:00,29.77,29.84,29.75,29.81,117968.9875342049,24.3639,24.4212,24.3476,24.3967,117968.9875
2006-05-22 11:35:00,29.8,29.84,29.76,29.77,71247.59298672341,24.3885,24.4212,24.3557,24.3639,71247.593
2006-05-22 11:40:00,29.78,29.84,29.76,29.76,131144.21810073982,24.3721,24.4212,24.3557,24.3557,131144.2181
2006-05-22 11:45:00,29.76,29.8,29.69,29.69,101854.66707205836,24.3557,24.3885,24.2985,24.2985,101854.6671
2006-05-22 11:50:00,29.69,29.69,29.57,29.61,203912.0299989865,24.2985,24.2985,24.2002,24.233,203912.03
2006-05-22 11:55:00,29.62,29.73,29.61,29.66,121516.16499442584,24.2412,24.3312,24.233,24.2739,121516.165
2006-05-22 12:00:00,29.64,29.7,29.63,29.65,164487.68622681664,24.2575,24.3066,24.2494,24.2657,164487.6862
2006-05-22 12:05:00,29.66,29.74,29.66,29.73,101854.66707205836,24.2739,24.3394,24.2739,24.3312,101854.6671
2006-05-22 12:10:00,29.74,29.74,29.71,29.73,77733.86034255598,24.3394,24.3394,24.3148,24.3312,77733.8603
2006-05-22 12:15:00,29.73,29.77,29.7,29.72,104996.45282253977,24.3312,24.3639,24.3066,24.323,104996.4528
2006-05-22 12:20:00,29.73,29.74,29.68,29.69,120401.33779264212,24.3312,24.3394,24.2903,24.2985,120401.3378
2006-05-22 12:25:00,29.68,29.7,29.6,29.63,1172798.2162764769,24.2903,24.3066,24.2248,24.2494,1172798.2163
2006-05-22 12:30:00,29.63,29.69,29.61,29.66,175129.21860747944,24.2494,24.2985,24.233,24.2739,175129.2186
2006-05-22 12:35:00,29.67,29.68,29.61,29.62,43478.26086956521,24.2821,24.2903,24.233,24.2412,43478.2609
2006-05-22 12:40:00,29.61,29.67,29.61,29.64,57160.23107327454,24.233,24.2821,24.233,24.2575,57160.2311
2006-05-22 12:45:00,29.64,29.7,29.64,29.7,164893.07793655616,24.2575,24.3066,24.2575,24.3066,164893.0779
2006-05-22 12:50:00,29.7,29.7,29.67,29.68,48849.701023614056,24.3066,24.3066,24.2821,24.2903,48849.701
2006-05-22 12:55:00,29.69,29.69,29.6,29.64,129522.65126178168,24.2985,24.2985,24.2248,24.2575,129522.6513
2006-05-22 13:00:00,29.64,29.66,29.61,29.65,95469.74764366068,24.2575,24.2739,24.233,24.2657,95469.7476
2006-05-22 13:05:00,29.66,29.68,29.62,29.63,37296.03729603729,24.2739,24.2903,24.2412,24.2494,37296.0373
2006-05-22 13:10:00,29.64,29.67,29.6,29.6,66382.89246984899,24.2575,24.2821,24.2248,24.2248,66382.8925
2006-05-22 13:15:00,29.6,29.67,29.6,29.64,87665.9572311746,24.2248,24.2821,24.2248,24.2575,87665.9572
2006-05-22 13:20:00,29.64,29.65,29.61,29.63,98915.57717644672,24.2575,24.2657,24.233,24.2494,98915.5772
2006-05-22 13:25:00,29.63,29.7,29.62,29.69,86044.39039221646,24.2494,24.3066,24.2412,24.2985,86044.3904
2006-05-22 13:30:00,29.69,29.71,29.61,29.63,100537.14401540486,24.2985,24.3148,24.233,24.2494,100537.144
2006-05-22 13:35:00,29.63,29.65,29.57,29.59,91821.22225600484,24.2494,24.2657,24.2002,24.2166,91821.2223
2006-05-22 13:40:00,29.59,29.6,29.57,29.6,45707.915273132654,24.2166,24.2248,24.2002,24.2248,45707.9153
2006-05-22 13:45:00,29.6,29.62,29.59,29.6,136110.26654504912,24.2248,24.2412,24.2166,24.2248,136110.2665
2006-05-22 13:50:00,29.6,29.61,29.58,29.6,59795.27718658152,24.2248,24.233,24.2084,24.2248,59795.2772
2006-05-22 13:55:00,29.59,29.62,29.58,29.6,160028.37741968175,24.2166,24.2412,24.2084,24.2248,160028.3774
2006-05-22 14:00:00,29.59,29.6,29.49,29.49,79963.51474612343,24.2166,24.2248,24.1348,24.1348,79963.5147
2006-05-22 14:05:00,29.49,29.52,29.45,29.5,56754.83936353501,24.1348,24.1593,24.102,24.143,56754.8394
2006-05-22 14:10:00,29.5,29.6,29.48,29.58,127191.64893077934,24.143,24.2248,24.1266,24.2084,127191.6489
2006-05-22 14:15:00,29.6,29.62,29.56,29.6,173406.30384108642,24.2248,24.2412,24.1921,24.2248,173406.3038
2006-05-22 14:20:00,29.59,29.6,29.54,29.56,107023.41137123744,24.2166,24.2248,24.1757,24.1921,107023.4114
2006-05-22 14:25:00,29.57,29.59,29.55,29.58,159927.02949224686,24.2002,24.2166,24.1839,24.2084,159927.0295
2006-05-22 14:30:00,29.58,29.6,29.55,29.56,241613.4590047633,24.2084,24.2248,24.1839,24.1921,241613.459
2006-05-22 14:35:00,29.55,29.57,29.53,29.53,55640.012161751285,24.1839,24.2002,24.1675,24.1675,55640.0122
2006-05-22 14:40:00,29.53,29.55,29.48,29.51,62126.279517583855,24.1675,24.1839,24.1266,24.1511,62126.2795
2006-05-22 14:45:00,29.52,29.52,29.48,29.52,249214.5535623796,24.1593,24.1593,24.1266,24.1593,249214.5536
2006-05-22 14:50:00,29.52,29.6,29.51,29.52,184453.2279314888,24.1593,24.2248,24.1511,24.1593,184453.2279
2006-05-22 14:55:00,29.54,29.54,29.47,29.52,81483.73365764669,24.1757,24.1757,24.1184,24.1593,81483.7337
2006-05-22 15:00:00,29.52,29.58,29.52,29.56,59795.27718658152,24.1593,24.2084,24.1593,24.1921,59795.2772
2006-05-22 15:05:00,29.57,29.6,29.56,29.59,165298.4696462957,24.2002,24.2248,24.1921,24.2166,165298.4696
2006-05-22 15:10:00,29.59,29.6,29.56,29.59,152021.8911523259,24.2166,24.2248,24.1921,24.2166,152021.8912
2006-05-22 15:15:00,29.58,29.61,29.58,29.6,241816.15485963307,24.2084,24.233,24.2084,24.2248,241816.1549
2006-05-22 15:20:00,29.6,29.63,29.59,29.62,116955.50825985608,24.2248,24.2494,24.2166,24.2412,116955.5083
2006-05-22 15:25:00,29.63,29.65,29.6,29.63,119286.5105908584,24.2494,24.2657,24.2248,24.2494,119286.5106
2006-05-22 15:30:00,29.63,29.65,29.62,29.64,145839.667578798,24.2494,24.2657,24.2412,24.2575,145839.6676
2006-05-22 15:35:00,29.64,29.66,29.63,29.65,180906.05047126784,24.2575,24.2739,24.2494,24.2657,180906.0505
2006-05-22 15:40:00,29.66,29.67,29.61,29.61,115536.63727576769,24.2739,24.2821,24.233,24.233,115536.6373
2006-05-22 15:45:00,29.61,29.62,29.58,29.59,591669.2003648524,24.233,24.2412,24.2084,24.2166,591669.2004
2006-05-22 15:50:00,29.59,29.61,29.57,29.61,146650.45099827705,24.2166,24.233,24.2002,24.233,146650.451
2006-05-22 15:55:00,29.61,29.61,29.59,29.59,156683.89581433058,24.233,24.233,24.2166,24.2166,156683.8958
2006-05-23 09:30:00,29.7,29.74,29.63,29.68,244349.8530455052,24.3066,24.3394,24.2494,24.2903,244349.853
2006-05-23 09:35:00,29.69,29.7,29.62,29.66,104084.3214756258,24.2985,24.3066,24.2412,24.2739,104084.3215
2006-05-23 09:40:00,29.66,29.7,29.63,29.64,154960.98104793753,24.2739,24.3066,24.2494,24.2575,154960.981
2006-05-23 09:45:00,29.64,29.65,29.6,29.62,241917.502787068,24.2575,24.2657,24.2248,24.2412,241917.5028
2006-05-23 09:50:00,29.63,29.63,29.59,29.61,253876.55822438427,24.2494,24.2494,24.2166,24.233,253876.5582
2006-05-23 09:55:00,29.6,29.62,29.55,29.58,124455.25489003748,24.2248,24.2412,24.1839,24.2084,124455.2549
2006-05-23 10:00:00,29.59,29.6,29.57,29.59,107124.75929867232,24.2166,24.2248,24.2002,24.2166,107124.7593
2006-05-23 10:05:00,29.58,29.61,29.58,29.61,350157.089287524,24.2084,24.233,24.2084,24.233,350157.0893
2006-05-23 10:10:00,29.6,29.66,29.6,29.66,136819.70203709332,24.2248,24.2739,24.2248,24.2739,136819.702
2006-05-23 10:15:00,29.65,29.66,29.61,29.65,102868.1463464072,24.2657,24.2739,24.233,24.2657,102868.1463
2006-05-23 10:20:00,29.66,29.7,29.65,29.67,124860.646599777,24.2739,24.3066,24.2657,24.2821,124860.6466
2006-05-23 10:25:00,29.68,29.7,29.67,29.7,64761.32563089084,24.2903,24.3066,24.2821,24.3066,64761.3256
2006-05-23 10:30:00,29.7,29.7,29.67,29.68,55133.27252457686,24.3066,24.3066,24.2821,24.2903,55133.2725
2006-05-23 10:35:00,29.68,29.72,29.68,29.7,61822.2357352792,24.2903,24.323,24.2903,24.3066,61822.2357
2006-05-23 10:40:00,29.71,29.75,29.7,29.72,90098.30748961182,24.3148,24.3476,24.3066,24.323,90098.3075
2006-05-23 10:45:00,29.72,29.73,29.64,29.64,163676.90280733755,24.323,24.3312,24.2575,24.2575,163676.9028
2006-05-23 10:50:00,29.64,29.71,29.64,29.68,137731.83338400727,24.2575,24.3148,24.2575,24.2903,137731.8334
2006-05-23 10:55:00,29.68,29.71,29.65,29.66,157393.33130637475,24.2903,24.3148,24.2657,24.2739,157393.3313
2006-05-23 11:00:00,29.66,29.69,29.65,29.65,106922.06344380256,24.2739,24.2985,24.2657,24.2657,106922.0634
2006-05-23 11:05:00,29.66,29.69,29.64,29.64,84828.21526299785,24.2739,24.2985,24.2575,24.2575,84828.2153
2006-05-23 11:10:00,29.64,29.71,29.64,29.68,103476.2339110165,24.2575,24.3148,24.2575,24.2903,103476.2339
2006-05-23 11:15:00,29.68,29.72,29.64,29.71,94152.22458700718,24.2903,24.323,24.2575,24.3148,94152.2246
2006-05-23 11:20:00,29.72,29.72,29.66,29.67,55842.70801662105,24.323,24.323,24.2739,24.2821,55842.708
2006-05-23 11:25:00,29.67,29.68,29.66,29.67,88375.3927232188,24.2821,24.2903,24.2739,24.2821,88375.3927
2006-05-23 11:30:00,29.67,29.68,29.66,29.67,128407.82405999796,24.2821,24.2903,24.2739,24.2821,128407.8241
2006-05-23 11:35:00,29.67,29.7,29.66,29.68,104591.06111280022,24.2821,24.3066,24.2739,24.2903,104591.0611
2006-05-23 11:40:00,29.67,29.69,29.67,29.69,122935.03597851422,24.2821,24.2985,24.2821,24.2985,122935.036
2006-05-23 11:45:00,29.68,29.71,29.67,29.7,680956.7244349852,24.2903,24.3148,24.2821,24.3066,680956.7244
2006-05-23 11:50:00,29.7,29.72,29.69,29.69,275767.7105503192,24.3066,24.323,24.2985,24.2985,275767.7106
2006-05-23 11:55:00,29.69,29.72,29.69,29.7,117563.59582446536,24.2985,24.323,24.2985,24.3066,117563.5958
2006-05-23 12:00:00,29.7,29.71,29.68,29.69,60808.756460930366,24.3066,24.3148,24.2903,24.2985,60808.7565
2006-05-23 12:05:00,29.69,29.75,29.69,29.75,72463.76811594202,24.2985,24.3476,24.2985,24.3476,72463.7681
2006-05-23 12:10:00,29.74,29.76,29.74,29.75,40336.47511908381,24.3394,24.3557,24.3394,24.3476,40336.4751
2006-05-23 12:15:00,29.75,29.83,29.74,29.82,115232.59349346303,24.3476,24.413,24.3394,24.4049,115232.5935
2006-05-23 12:20:00,29.83,29.83,29.77,29.78,105604.54038714909,24.413,24.413,24.3639,24.3721,105604.5404
2006-05-23 12:25:00,29.78,29.85,29.77,29.85,81889.12536738622,24.3721,24.4294,24.3639,24.4294,81889.1254
2006-05-23 12:30:00,29.85,29.88,29.85,29.87,64355.9339211513,24.4294,24.454,24.4294,24.4458,64355.9339
2006-05-23 12:35:00,29.87,29.88,29.84,29.86,101854.66707205836,24.4458,24.454,24.4212,24.4376,101854.6671
2006-05-23 12:40:00,29.86,29.93,29.85,29.93,51687.44299179081,24.4376,24.4949,24.4294,24.4949,51687.443
2006-05-23 12:45:00,29.92,29.97,29.91,29.97,100537.14401540486,24.4867,24.5276,24.4785,24.5276,100537.144
2006-05-23 12:50:00,29.97,29.97,29.86,29.9,96280.53106313974,24.5276,24.5276,24.4376,24.4703,96280.5311
2006-05-23 12:55:00,29.91,29.91,29.86,29.87,43174.21708726056,24.4785,24.4785,24.4376,24.4458,43174.2171
2006-05-23 13:00:00,29.86,29.86,29.83,29.84,137529.13752913752,24.4376,24.4376,24.413,24.4212,137529.1375
2006-05-23 13:05:00,29.84,29.84,29.82,29.83,28884.15931894192,24.4212,24.4212,24.4049,24.413,28884.1593
2006-05-23 13:10:00,29.83,29.86,29.82,29.82,95672.44349853044,24.413,24.4376,24.4049,24.4049,95672.4435
2006-05-23 13:15:00,29.82,29.83,29.82,29.83,31721.90128711867,24.4049,24.413,24.4049,24.413,31721.9013
2006-05-23 13:20:00,29.83,29.85,29.81,29.84,102361.40670923278,24.413,24.4294,24.3967,24.4212,102361.4067
2006-05-23 13:25:00,29.85,29.92,29.85,29.9,111989.45981554675,24.4294,24.4867,24.4294,24.4703,111989.4598
2006-05-23 13:30:00,29.91,29.97,29.91,29.97,98104.79375696766,24.4785,24.5276,24.4785,24.5276,98104.7938
2006-05-23 13:35:00,29.97,29.99,29.93,29.94,114219.1142191142,24.5276,24.544,24.4949,24.5031,114219.1142
2006-05-23 13:40:00,29.94,29.96,29.94,29.96,49660.48444309313,24.5031,24.5194,24.5031,24.5194,49660.4844
2006-05-23 13:45:00,29.95,30.0,29.95,29.95,126684.90929360491,24.5112,24.5522,24.5112,24.5112,126684.9093
2006-05-23 13:50:00,29.96,30.0,29.95,29.98,188000.4053917097,24.5194,24.5522,24.5112,24.5358,188000.4054
2006-05-23 13:55:00,29.98,29.99,29.96,29.98,116347.42069524676,24.5358,24.544,24.5194,24.5358,116347.4207
2006-05-23 14:00:00,29.97,29.99,29.96,29.98,45606.567345697775,24.5276,24.544,24.5194,24.5358,45606.5673
2006-05-23 14:05:00,29.99,29.99,29.93,29.93,36485.25387655822,24.544,24.544,24.4949,24.4949,36485.2539
2006-05-23 14:10:00,29.94,29.99,29.93,29.97,66889.6321070234,24.5031,24.544,24.4949,24.5276,66889.6321
2006-05-23 14:15:00,29.98,30.02,29.97,30.0,150805.7160231073,24.5358,24.5685,24.5276,24.5522,150805.716
2006-05-23 14:20:00,29.99,30.01,29.96,30.01,87260.56552143507,24.544,24.5603,24.5194,24.5603,87260.5655
2006-05-23 14:25:00,30.0,30.02,29.99,30.0,62835.715009628046,24.5522,24.5685,24.544,24.5522,62835.715
2006-05-23 14:30:00,30.01,30.04,30.01,30.03,83409.34427890948,24.5603,24.5849,24.5603,24.5767,83409.3443
2006-05-23 14:35:00,30.02,30.05,29.99,30.0,216073.7812911725,24.5685,24.5931,24.544,24.5522,216073.7813
2006-05-23 14:40:00,30.05,30.05,29.97,29.98,241917.502787068,24.5931,24.5931,24.5276,24.5358,241917.5028
2006-05-23 14:45:00,29.97,29.97,29.91,29.93,97598.05411979325,24.5276,24.5276,24.4785,24.4949,97598.0541
2006-05-23 14:50:00,29.92,29.95,29.91,29.94,88882.13236039321,24.4867,24.5112,24.4785,24.5031,88882.1324
2006-05-23 14:55:00,29.93,29.94,29.92,29.93,109354.41370223978,24.4949,24.5031,24.4867,24.4949,109354.4137
2006-05-23 15:00:00,29.94,29.95,29.9,29.93,97294.01033748858,24.5031,24.5112,24.4703,24.4949,97294.0103
2006-05-23 15:05:00,29.93,29.96,29.93,29.95,108138.23857302115,24.4949,24.5194,24.4949,24.5112,108138.2386
2006-05-23 15:10:00,29.94,30.0,29.94,29.98,136617.00618222356,24.5031,24.5522,24.5031,24.5358,136617.0062
2006-05-23 15:15:00,29.99,30.0,29.97,29.99,99929.05645079556,24.544,24.5522,24.5276,24.544,99929.0565
2006-05-23 15:20:00,29.99,30.0,29.95,29.97,121212.1212121212,24.544,24.5522,24.5112,24.5276,121212.1212
2006-05-23 15:25:00,29.97,30.0,29.97,29.98,195297.45616702136,24.5276,24.5522,24.5276,24.5358,195297.4562
2006-05-23 15:30:00,29.97,30.03,29.97,30.02,109354.41370223978,24.5276,24.5767,24.5276,24.5685,109354.4137
2006-05-23 15:35:00,30.02,30.04,30.0,30.0,184655.92378635853,24.5685,24.5849,24.5522,24.5522,184655.9238
2006-05-23 15:40:00,30.01,30.04,30.0,30.03,333840.0729705077,24.5603,24.5849,24.5522,24.5767,333840.073
2006-05-23 15:45:00,30.02,30.04,29.95,30.0,200871.59217594,24.5685,24.5849,24.5112,24.5522,200871.5922
2006-05-23 15:50:00,29.99,30.0,29.86,29.88,246883.5512313773,24.544,24.5522,24.4376,24.454,246883.5512
2006-05-23 15:55:00,29.87,29.88,29.78,29.79,240701.32765784927,24.4458,24.454,24.3721,24.3803,240701.3277
2006-05-24 09:30:00,29.91,29.95,29.86,29.94,268065.268065268,24.4785,24.5112,24.4376,24.5031,268065.2681
2006-05-24 09:35:00,29.93,29.94,29.88,29.88,125874.12587412584,24.4949,24.5031,24.454,24.454,125874.1259
2006-05-24 09:40:00,29.88,29.89,29.8,29.8,624607.2767811897,24.454,24.4621,24.3885,24.3885,624607.2768
2006-05-24 09:45:00,29.8,29.88,29.8,29.87,298773.69007803785,24.3885,24.454,24.3885,24.4458,298773.6901
2006-05-24 09:50:00,29.88,29.89,29.83,29.83,119083.81473598864,24.454,24.4621,24.413,24.413,119083.8147
2006-05-24 09:55:00,29.83,29.86,29.82,29.84,90706.39505422112,24.413,24.4376,24.4049,24.4212,90706.3951
2006-05-24 10:00:00,29.84,29.87,29.79,29.81,153238.0662815445,24.4212,24.4458,24.3803,24.3967,153238.0663
2006-05-24 10:05:00,29.83,29.94,29.81,29.89,127799.73649538864,24.413,24.5031,24.3967,24.4621,127799.7365
2006-05-24 10:10:00,29.9,29.91,29.84,29.89,516469.0382081686,24.4703,24.4785,24.4212,24.4621,516469.0382
2006-05-24 10:15:00,29.88,29.89,29.83,29.84,102868.1463464072,24.454,24.4621,24.413,24.4212,102868.1463
2006-05-24 10:20:00,29.84,29.87,29.83,29.87,54221.14117766291,24.4212,24.4458,24.413,24.4458,54221.1412
2006-05-24 10:25:00,29.88,29.91,29.86,29.87,191648.9307793656,24.454,24.4785,24.4376,24.4458,191648.9308
2006-05-24 10:30:00,29.87,29.9,29.74,29.79,136312.9623999189,24.4458,24.4703,24.3394,24.3803,136312.9624
2006-05-24 10:35:00,29.8,29.89,29.79,29.86,677409.5469747642,24.3885,24.4621,24.3803,24.4376,677409.547
2006-05-24 10:40:00,29.87,29.9,29.83,29.85,121617.51292186072,24.4458,24.4703,24.413,24.4294,121617.5129
2006-05-24 10:45:00,29.85,29.87,29.8,29.87,69727.37407520015,24.4294,24.4458,24.3885,24.4458,69727.3741
2006-05-24 10:50:00,29.87,29.92,29.86,29.89,200972.9401033749,24.4458,24.4867,24.4376,24.4621,200972.9401
2006-05-24 10:55:00,29.89,29.9,29.86,29.87,86652.47795682577,24.4621,24.4703,24.4376,24.4458,86652.478
2006-05-24 11:00:00,29.87,29.91,29.83,29.89,190027.36394040732,24.4458,24.4785,24.413,24.4621,190027.3639
2006-05-24 11:05:00,29.89,29.91,29.86,29.88,53613.053613053606,24.4621,24.4785,24.4376,24.454,53613.0536
2006-05-24 11:10:00,29.89,29.91,29.87,29.9,65369.41319550014,24.4621,24.4785,24.4458,24.4703,65369.4132
2006-05-24 11:15:00,29.9,29.92,29.85,29.86,356136.61700618215,24.4703,24.4867,24.4294,24.4376,356136.617
2006-05-24 11:20:00,29.85,29.88,29.83,29.87,87970.00101347925,24.4294,24.454,24.413,24.4458,87970.001
2006-05-24 11:25:00,29.87,29.88,29.83,29.86,129623.99918921656,24.4458,24.454,24.413,24.4376,129623.9992
2006-05-24 11:30:00,29.87,29.87,29.8,29.84,175433.2623897841,24.4458,24.4458,24.3885,24.4212,175433.2624
2006-05-24 11:35:00,29.84,29.84,29.76,29.81,162967.46731529338,24.4212,24.4212,24.3557,24.3967,162967.4673
2006-05-24 11:40:00,29.81,29.87,29.79,29.87,144116.75281240497,24.3967,24.4458,24.3803,24.4458,144116.7528
2006-05-24 11:45:00,29.85,29.87,29.82,29.86,90402.35127191649,24.4294,24.4458,24.4049,24.4376,90402.3513
2006-05-24 11:50:00,29.85,29.88,29.85,29.87,63950.54221141177,24.4294,24.454,24.4294,24.4458,63950.5422
2006-05-24 11:55:00,29.86,29.91,29.83,29.9,178879.09192257017,24.4376,24.4785,24.413,24.4703,178879.0919
2006-05-24 12:00:00,29.9,29.91,29.85,29.89,197527.1105705888,24.4703,24.4785,24.4294,24.4621,197527.1106
2006-05-24 12:05:00,29.9,29.92,29.83,29.86,261274.9569271308,24.4703,24.4867,24.413,24.4376,261274.9569
2006-05-24 12:10:00,29.86,29.89,29.83,29.86,62835.715009628046,24.4376,24.4621,24.413,24.4376,62835.715
2006-05-24 12:15:00,29.87,29.9,29.85,29.87,66281.54454241409,24.4458,24.4703,24.4294,24.4458,66281.5445
2006-05-24 12:20:00,29.87,29.87,29.82,29.83,50876.659572311735,24.4458,24.4458,24.4049,24.413,50876.6596
2006-05-24 12:25:00,29.82,29.88,29.82,29.86,212931.9955406912,24.4049,24.454,24.4049,24.4376,212931.9955
2006-05-24 12:30:00,29.86,29.88,29.82,29.82,117462.24789703048,24.4376,24.454,24.4049,24.4049,117462.2479
2006-05-24 12:35:00,29.82,29.87,29.82,29.83,89490.21992500252,24.4049,24.4458,24.4049,24.413,89490.2199
2006-05-24 12:40:00,29.83,29.85,29.81,29.81,102766.79841897232,24.413,24.4294,24.3967,24.3967,102766.7984
2006-05-24 12:45:00,29.82,29.87,29.79,29.87,86652.47795682577,24.4049,24.4458,24.3803,24.4458,86652.478
2006-05-24 12:50:00,29.87,29.89,29.86,29.87,59592.58133171176,24.4458,24.4621,24.4376,24.4458,59592.5813
2006-05-24 12:55:00,29.87,29.88,29.82,29.83,54829.228742272215,24.4458,24.454,24.4049,24.413,54829.2287
2006-05-24 13:00:00,29.82,29.86,29.77,29.84,118881.11888111886,24.4049,24.4376,24.3639,24.4212,118881.1189
2006-05-24 13:05:00,29.83,29.88,29.82,29.84,180297.96290665853,24.413,24.454,24.4049,24.4212,180297.9629
2006-05-24 13:10:00,29.84,29.87,29.83,29.85,48342.96138643964,24.4212,24.4458,24.413,24.4294,48342.9614
2006-05-24 13:15:00,29.85,29.85,29.77,29.8,53207.66190331407,24.4294,24.4294,24.3639,24.3885,53207.6619
2006-05-24 13:20:00,29.81,29.86,29.79,29.79,55133.27252457686,24.3967,24.4376,24.3803,24.3803,55133.2725
2006-05-24 13:25:00,29.8,29.86,29.75,29.75,126380.86551130028,24.3885,24.4376,24.3476,24.3476,126380.8655
2006-05-24 13:30:00,29.76,29.78,29.71,29.75,127698.38856795376,24.3557,24.3721,24.3148,24.3476,127698.3886
2006-05-24 13:35:00,29.75,29.8,29.73,29.78,82699.9087868653,24.3476,24.3885,24.3312,24.3721,82699.9088
2006-05-24 13:40:00,29.78,29.82,29.71,29.82,146245.05928853754,24.3721,24.4049,24.3148,24.4049,146245.0593
2006-05-24 13:45:00,29.81,29.9,29.78,29.84,123036.3839059491,24.3967,24.4703,24.3721,24.4212,123036.3839
2006-05-24 13:50:00,29.84,29.88,29.82,29.86,67599.06759906758,24.4212,24.454,24.4049,24.4376,67599.0676
2006-05-24 13:55:00,29.86,29.89,29.82,29.84,88172.69686834903,24.4376,24.4621,24.4049,24.4212,88172.6969
2006-05-24 14:00:00,29.84,29.86,29.81,29.86,79862.16681868855,24.4212,24.4376,24.3967,24.4376,79862.1668
2006-05-24 14:05:00,29.85,29.87,29.79,29.79,106009.9320968886,24.4294,24.4458,24.3803,24.3803,106009.9321
2006-05-24 14:10:00,29.8,29.86,29.8,29.86,105807.23624201884,24.3885,24.4376,24.3885,24.4376,105807.2362
2006-05-24 14:15:00,29.85,29.87,29.83,29.85,129117.25955204216,24.4294,24.4458,24.413,24.4294,129117.2596
2006-05-24 14:20:00,29.84,29.86,29.8,29.82,74288.03080976993,24.4212,24.4376,24.3885,24.4049,74288.0308
2006-05-24 14:25:00,29.82,29.82,29.72,29.77,90706.39505422112,24.4049,24.4049,24.323,24.3639,90706.3951
2006-05-24 14:30:00,29.77,29.83,29.75,29.81,160839.16083916082,24.3639,24.413,24.3476,24.3967,160839.1608
2006-05-24 14:35:00,29.82,29.87,29.79,29.87,117056.85618729096,24.4049,24.4458,24.3803,24.4458,117056.8562
2006-05-24 14:40:00,29.86,29.87,29.83,29.85,56450.79558123036,24.4376,24.4458,24.413,24.4294,56450.7956
2006-05-24 14:45:00,29.85,29.86,29.81,29.83,164082.2945170771,24.4294,24.4376,24.3967,24.413,164082.2945
2006-05-24 14:50:00,29.83,29.85,29.74,29.74,181108.7463261376,24.413,24.4294,24.3394,24.3394,181108.7463
2006-05-24 14:55:00,29.75,29.79,29.7,29.75,201276.9838856795,24.3476,24.3803,24.3066,24.3476,201276.9839
2006-05-24 15:00:00,29.75,29.76,29.67,29.68,158609.50643559336,24.3476,24.3557,24.2821,24.2903,158609.5064
2006-05-24 15:05:00,29.68,29.7,29.58,29.62,155163.67690280732,24.2903,24.3066,24.2084,24.2412,155163.6769
2006-05-24 15:10:00,29.62,29.67,29.62,29.66,270700.314178575,24.2412,24.2821,24.2412,24.2739,270700.3142
2006-05-24 15:15:00,29.67,29.69,29.63,29.67,125063.3424546468,24.2821,24.2985,24.2494,24.2821,125063.3425
2006-05-24 15:20:00,29.67,29.73,29.66,29.71,116043.37691294213,24.2821,24.3312,24.2739,24.3148,116043.3769
2006-05-24 15:25:00,29.71,29.8,29.71,29.74,139860.13986013984,24.3148,24.3885,24.3148,24.3394,139860.1399
2006-05-24 15:30:00,29.75,29.81,29.73,29.79,196412.28336880507,24.3476,24.3967,24.3312,24.3803,196412.2834
2006-05-24 15:35:00,29.78,29.84,29.76,29.84,231377.31833384003,24.3721,24.4212,24.3557,24.4212,231377.3183
2006-05-24 15:40:00,29.85,29.85,29.76,29.8,314381.27090301,24.4294,24.4294,24.3557,24.3885,314381.2709
2006-05-24 15:45:00,29.8,29.81,29.74,29.79,175838.65409952364,24.3885,24.3967,24.3394,24.3803,175838.6541
2006-05-24 15:50:00,29.79,29.81,29.74,29.78,124151.21110773284,24.3803,24.3967,24.3394,24.3721,124151.2111
2006-05-24 15:55:00,29.79,29.79,29.72,29.73,307185.5680551332,24.3803,24.3803,24.323,24.3312,307185.5681
2006-05-25 09:30:00,29.9,29.93,29.81,29.87,358670.31519205426,24.4703,24.4949,24.3967,24.4458,358670.3152
2006-05-25 09:35:00,29.86,29.86,29.76,29.76,185466.7072058376,24.4376,24.4376,24.3557,24.3557,185466.7072
2006-05-25 09:40:00,29.78,29.82,29.72,29.72,156886.59166920034,24.3721,24.4049,24.323,24.323,156886.5917
2006-05-25 09:45:00,29.73,29.79,29.67,29.72,111786.76396067698,24.3312,24.3803,24.2821,24.323,111786.764
2006-05-25 09:50:00,29.73,29.74,29.65,29.73,132157.69737508867,24.3312,24.3394,24.2657,24.3312,132157.6974
2006-05-25 09:55:00,29.73,29.73,29.68,29.69,100739.83987027463,24.3312,24.3312,24.2903,24.2985,100739.8399
2006-05-25 10:00:00,29.69,29.7,29.68,29.68,199047.32948211205,24.2985,24.3066,24.2903,24.2903,199047.3295
2006-05-25 10:05:00,29.68,29.73,29.65,29.68,125874.12587412584,24.2903,24.3312,24.2657,24.2903,125874.1259
2006-05-25 10:10:00,29.69,29.74,29.67,29.74,148069.32198236545,24.2985,24.3394,24.2821,24.3394,148069.322
2006-05-25 10:15:00,29.73,29.74,29.68,29.69,93341.44116752812,24.3312,24.3394,24.2903,24.2985,93341.4412
2006-05-25 10:20:00,29.68,29.71,29.61,29.65,196108.2395865004,24.2903,24.3148,24.233,24.2657,196108.2396
2006-05-25 10:25:00,29.65,29.7,29.65,29.69,62126.279517583855,24.2657,24.3066,24.2657,24.2985,62126.2795
2006-05-25 10:30:00,29.68,29.7,29.64,29.67,80571.60231073273,24.2903,24.3066,24.2575,24.2821,80571.6023
2006-05-25 10:35:00,29.67,29.69,29.66,29.67,73173.2036079862,24.2821,24.2985,24.2739,24.2821,73173.2036
2006-05-25 10:40:00,29.66,29.7,29.66,29.67,138542.61680348634,24.2739,24.3066,24.2739,24.2821,138542.6168
2006-05-25 10:45:00,29.68,29.71,29.68,29.71,61315.496098104784,24.2903,24.3148,24.2903,24.3148,61315.4961
2006-05-25 10:50:00,29.71,29.74,29.7,29.71,92530.65774804904,24.3148,24.3394,24.3066,24.3148,92530.6577
2006-05-25 10:55:00,29.7,29.72,29.69,29.72,371642.8499037194,24.3066,24.323,24.2985,24.323,371642.8499
2006-05-25 11:00:00,29.71,29.71,29.68,29.69,135603.5269078747,24.3148,24.3148,24.2903,24.2985,135603.5269
2006-05-25 11:05:00,29.69,29.74,29.69,29.74,150298.97638593288,24.2985,24.3394,24.2985,24.3394,150298.9764
2006-05-25 11:10:00,29.74,29.75,29.73,29.73,52194.18262896523,24.3394,24.3476,24.3312,24.3312,52194.1826
2006-05-25 11:15:00,29.73,29.76,29.72,29.74,142292.49011857706,24.3312,24.3557,24.323,24.3394,142292.4901
2006-05-25 11:20:00,29.75,29.76,29.69,29.69,160028.37741968175,24.3476,24.3557,24.2985,24.2985,160028.3774
2006-05-25 11:25:00,29.69,29.76,29.69,29.74,272828.62065470754,24.2985,24.3557,24.2985,24.3394,272828.6207
2006-05-25 11:30:00,29.74,29.77,29.72,29.77,70842.20127698388,24.3394,24.3639,24.323,24.3639,70842.2013
2006-05-25 11:35:00,29.76,29.77,29.75,29.75,58173.71034762338,24.3557,24.3639,24.3476,24.3476,58173.7103
2006-05-25 11:40:00,29.77,29.78,29.75,29.76,40437.82304651869,24.3639,24.3721,24.3476,24.3557,40437.823
2006-05-25 11:45:00,29.77,29.78,29.76,29.78,31924.59714198844,24.3639,24.3721,24.3557,24.3721,31924.5971
2006-05-25 11:50:00,29.77,29.78,29.75,29.75,49964.528225397786,24.3639,24.3721,24.3476,24.3476,49964.5282
2006-05-25 11:55:00,29.75,29.79,29.75,29.79,51180.70335461639,24.3476,24.3803,24.3476,24.3803,51180.7034
2006-05-25 12:00:00,29.79,29.79,29.75,29.75,63139.7587919327,24.3803,24.3803,24.3476,24.3476,63139.7588
2006-05-25 12:05:00,29.75,29.75,29.72,29.74,71348.94091415829,24.3476,24.3476,24.323,24.3394,71348.9409
2006-05-25 12:10:00,29.74,29.75,29.73,29.75,39931.08340934428,24.3394,24.3476,24.3312,24.3476,39931.0834
2006-05-25 12:15:00,29.74,29.75,29.73,29.74,40640.51890138846,24.3394,24.3476,24.3312,24.3394,40640.5189
2006-05-25 12:20:00,29.73,29.76,29.73,29.75,43174.21708726056,24.3312,24.3557,24.3312,24.3476,43174.2171
2006-05-25 12:25:00,29.74,29.77,29.74,29.76,40944.56268369311,24.3394,24.3639,24.3394,24.3557,40944.5627
2006-05-25 12:30:00,29.76,29.77,29.75,29.76,59795.27718658152,24.3557,24.3639,24.3476,24.3557,59795.2772
2006-05-25 12:35:00,29.76,29.76,29.74,29.74,130029.39089895607,24.3557,24.3557,24.3394,24.3394,130029.3909
2006-05-25 12:40:00,29.75,29.78,29.74,29.75,40437.82304651869,24.3476,24.3721,24.3394,24.3476,40437.823
2006-05-25 12:45:00,29.76,29.77,29.75,29.77,17837.235228539572,24.3557,24.3639,24.3476,24.3639,17837.2352
2006-05-25 12:50:00,29.76,29.78,29.75,29.78,88476.74065065368,24.3557,24.3721,24.3476,24.3721,88476.7407
2006-05-25 12:55:00,29.77,29.79,29.75,29.76,62734.36708219316,24.3639,24.3803,24.3476,24.3557,62734.3671
2006-05-25 13:00:00,29.77,29.78,29.76,29.77,28073.37589946285,24.3639,24.3721,24.3557,24.3639,28073.3759
2006-05-25 13:05:00,29.77,29.77,29.75,29.75,31316.509577379136,24.3639,24.3639,24.3476,24.3476,31316.5096
2006-05-25 13:10:00,29.75,29.76,29.74,29.75,48849.701023614056,24.3476,24.3557,24.3394,24.3476,48849.701
2006-05-25 13:15:00,29.75,29.78,29.75,29.78,186074.79477044693,24.3476,24.3721,24.3476,24.3721,186074.7948
2006-05-25 13:20:00,29.78,29.8,29.77,29.79,51079.35542718151,24.3721,24.3885,24.3639,24.3803,51079.3554
2006-05-25 13:25:00,29.78,29.79,29.77,29.78,47126.78625722103,24.3721,24.3803,24.3639,24.3721,47126.7863
2006-05-25 13:30:00,29.78,29.79,29.75,29.75,44694.43599878382,24.3721,24.3803,24.3476,24.3476,44694.436
2006-05-25 13:35:00,29.75,29.76,29.75,29.75,14999.493260362824,24.3476,24.3557,24.3476,24.3476,14999.4933
2006-05-25 13:40:00,29.76,29.78,29.74,29.76,55944.05594405594,24.3557,24.3721,24.3394,24.3557,55944.0559
2006-05-25 13:45:00,29.76,29.77,29.75,29.75,23512.719164893075,24.3557,24.3639,24.3476,24.3476,23512.7192
2006-05-25 13:50:00,29.76,29.76,29.73,29.75,85638.99868247693,24.3557,24.3557,24.3312,24.3476,85638.9987
2006-05-25 13:55:00,29.75,29.76,29.73,29.73,32938.07641633728,24.3476,24.3557,24.3312,24.3312,32938.0764
2006-05-25 14:00:00,29.73,29.75,29.71,29.75,49052.39687848383,24.3312,24.3476,24.3148,24.3476,49052.3969
2006-05-25 14:05:00,29.74,29.76,29.74,29.75,36383.905949123335,24.3394,24.3557,24.3394,24.3476,36383.9059
2006-05-25 14:10:00,29.75,29.76,29.74,29.75,40539.17097395357,24.3476,24.3557,24.3394,24.3476,40539.171
2006-05-25 14:15:00,29.75,29.8,29.75,29.78,124353.9069626026,24.3476,24.3885,24.3476,24.3721,124353.907
2006-05-25 14:20:00,29.79,29.8,29.74,29.75,104895.10489510489,24.3803,24.3885,24.3394,24.3476,104895.1049
2006-05-25 14:25:00,29.76,29.78,29.74,29.74,183034.3569474004,24.3557,24.3721,24.3394,24.3394,183034.3569
2006-05-25 14:30:00,29.75,29.77,29.73,29.74,149285.49711158403,24.3476,24.3639,24.3312,24.3394,149285.4971
2006-05-25 14:35:00,29.74,29.76,29.72,29.76,156987.93959663523,24.3394,24.3557,24.323,24.3557,156987.9396
2006-05-25 14:40:00,29.75,29.75,29.74,29.75,69119.28651059084,24.3476,24.3476,24.3394,24.3476,69119.2865
2006-05-25 14:45:00,29.75,29.75,29.72,29.75,96787.27070031415,24.3476,24.3476,24.323,24.3476,96787.2707
2006-05-25 14:50:00,29.75,29.75,29.71,29.74,41653.9981757373,24.3476,24.3476,24.3148,24.3394,41653.9982
2006-05-25 14:55:00,29.73,29.75,29.73,29.74,76517.68521333738,24.3312,24.3476,24.3312,24.3394,76517.6852
2006-05-25 15:00:00,29.74,29.75,29.72,29.73,64051.89013884665,24.3394,24.3476,24.323,24.3312,64051.8901
2006-05-25 15:05:00,29.73,29.75,29.73,29.73,67193.67588932805,24.3312,24.3476,24.3312,24.3312,67193.6759
2006-05-25 15:10:00,29.74,29.75,29.73,29.75,105503.19245971418,24.3394,24.3476,24.3312,24.3476,105503.1925
2006-05-25 15:15:00,29.75,29.75,29.74,29.74,65065.36941319549,24.3476,24.3476,24.3394,24.3394,65065.3694
2006-05-25 15:20:00,29.74,29.78,29.74,29.76,236951.45434275863,24.3394,24.3721,24.3394,24.3557,236951.4543
2006-05-25 15:25:00,29.77,29.79,29.74,29.75,100537.14401540486,24.3639,24.3803,24.3394,24.3476,100537.144
2006-05-25 15:30:00,29.75,29.79,29.74,29.77,157291.98337893988,24.3476,24.3803,24.3394,24.3639,157291.9834
2006-05-25 15:35:00,29.76,29.77,29.74,29.74,129421.3033343468,24.3557,24.3639,24.3394,24.3394,129421.3033
2006-05-25 15:40:00,29.74,29.76,29.73,29.75,116752.8124049863,24.3394,24.3557,24.3312,24.3476,116752.8124
2006-05-25 15:45:00,29.75,29.76,29.73,29.74,86956.52173913042,24.3476,24.3557,24.3312,24.3394,86956.5217
2006-05-25 15:50:00,29.74,29.75,29.73,29.75,160839.16083916082,24.3394,24.3476,24.3312,24.3476,160839.1608
2006-05-25 15:55:00,29.75,29.8,29.74,29.8,269484.1390493564,24.3476,24.3885,24.3394,24.3885,269484.139
2006-05-26 09:30:00,29.93,29.94,29.87,29.9,237964.93361710748,24.4949,24.5031,24.4458,24.4703,237964.9336
2006-05-26 09:35:00,29.9,29.92,29.85,29.89,138339.92094861658,24.4703,24.4867,24.4294,24.4621,138339.9209
2006-05-26 09:40:00,29.89,29.91,29.85,29.9,122326.94841390492,24.4621,24.4785,24.4294,24.4703,122326.9484
2006-05-26 09:45:00,29.9,29.94,29.88,29.89,101651.9712171886,24.4703,24.5031,24.454,24.4621,101651.9712
2006-05-26 09:50:00,29.89,29.9,29.88,29.9,78240.5999797304,24.4621,24.4703,24.454,24.4703,78240.6
2006-05-26 09:55:00,29.9,29.94,29.89,29.94,80774.2981656025,24.4703,24.5031,24.4621,24.5031,80774.2982
2006-05-26 10:00:00,29.94,29.95,29.93,29.94,103172.19012871184,24.5031,24.5112,24.4949,24.5031,103172.1901
2006-05-26 10:05:00,29.94,29.98,29.93,29.95,206141.68440255395,24.5031,24.5358,24.4949,24.5112,206141.6844
2006-05-26 10:10:00,29.95,29.96,29.94,29.95,50065.876152832665,24.5112,24.5194,24.5031,24.5112,50065.8762
2006-05-26 10:15:00,29.95,30.03,29.94,30.03,82497.21293199553,24.5112,24.5767,24.5031,24.5767,82497.2129
2006-05-26 10:20:00,30.02,30.03,29.94,29.95,164284.99037194686,24.5685,24.5767,24.5031,24.5112,164284.9904
2006-05-26 10:25:00,29.95,29.95,29.88,29.9,103678.92976588628,24.5112,24.5112,24.454,24.4703,103678.9298
2006-05-26 10:30:00,29.9,29.92,29.89,29.92,50876.659572311735,24.4703,24.4867,24.4621,24.4867,50876.6596
2006-05-26 10:35:00,29.91,29.96,29.9,29.95,105908.58416945372,24.4785,24.5194,24.4703,24.5112,105908.5842
2006-05-26 10:40:00,29.95,29.98,29.93,29.96,96381.87899057462,24.5112,24.5358,24.4949,24.5194,96381.879
2006-05-26 10:45:00,29.96,29.98,29.93,29.93,111584.06810580722,24.5194,24.5358,24.4949,24.4949,111584.0681
2006-05-26 10:50:00,29.94,29.95,29.93,29.95,29188.20310124657,24.5031,24.5112,24.4949,24.5112,29188.2031
2006-05-26 10:55:00,29.95,29.98,29.94,29.98,89895.61163474206,24.5112,24.5358,24.5031,24.5358,89895.6116
2006-05-26 11:00:00,29.97,29.98,29.95,29.96,26147.76527820005,24.5276,24.5358,24.5112,24.5194,26147.7653
2006-05-26 11:05:00,29.96,29.98,29.96,29.97,34863.68703760007,24.5194,24.5358,24.5194,24.5276,34863.687
2006-05-26 11:10:00,29.97,29.98,29.96,29.96,48342.96138643964,24.5276,24.5358,24.5194,24.5194,48342.9614
2006-05-26 11:15:00,29.96,29.97,29.95,29.95,36181.21009425357,24.5194,24.5276,24.5112,24.5112,36181.2101
2006-05-26 11:20:00,29.96,29.97,29.94,29.97,138846.660585791,24.5194,24.5276,24.5031,24.5276,138846.6606
2006-05-26 11:25:00,29.97,29.97,29.96,29.97,45201.17563595824,24.5276,24.5276,24.5194,24.5276,45201.1756
2006-05-26 11:30:00,29.96,29.97,29.95,29.96,88882.13236039321,24.5194,24.5276,24.5112,24.5194,88882.1324
2006-05-26 11:35:00,29.96,29.97,29.94,29.95,96989.96655518391,24.5194,24.5276,24.5031,24.5112,96989.9666
2006-05-26 11:40:00,29.94,29.95,29.93,29.93,115232.59349346303,24.5031,24.5112,24.4949,24.4949,115232.5935
2006-05-26 11:45:00,29.93,29.94,29.92,29.92,106313.97587919324,24.4949,24.5031,24.4867,24.4867,106313.9759
2006-05-26 11:50:00,29.92,29.94,29.92,29.92,87361.91344886995,24.4867,24.5031,24.4867,24.4867,87361.9134
2006-05-26 11:55:00,29.92,29.95,29.91,29.92,82699.9087868653,24.4867,24.5112,24.4785,24.4867,82699.9088
2006-05-26 12:00:00,29.91,29.95,29.9,29.94,93544.13702239787,24.4785,24.5112,24.4703,24.5031,93544.137
2006-05-26 12:05:00,29.93,29.94,29.91,29.94,47532.17796696057,24.4949,24.5031,24.4785,24.5031,47532.178
2006-05-26 12:10:00,29.93,29.95,29.91,29.95,126076.82172899562,24.4949,24.5112,24.4785,24.5112,126076.8217
2006-05-26 12:15:00,29.94,29.95,29.93,29.94,45302.52356339312,24.5031,24.5112,24.4949,24.5031,45302.5236
2006-05-26 12:20:00,29.94,29.96,29.94,29.95,27465.288334853547,24.5031,24.5194,24.5031,24.5112,27465.2883
2006-05-26 12:25:00,29.95,29.95,29.94,29.94,41653.9981757373,24.5112,24.5112,24.5031,24.5031,41653.9982
2006-05-26 12:30:00,29.95,29.96,29.94,29.95,39525.69169960474,24.5112,24.5194,24.5031,24.5112,39525.6917
2006-05-26 12:35:00,29.95,29.97,29.95,29.97,20066.88963210702,24.5112,24.5276,24.5112,24.5276,20066.8896
2006-05-26 12:40:00,29.97,29.99,29.96,29.97,119083.81473598864,24.5276,24.544,24.5194,24.5276,119083.8147
2006-05-26 12:45:00,29.98,30.0,29.97,29.99,193067.8017634539,24.5358,24.5522,24.5276,24.544,193067.8018
2006-05-26 12:50:00,29.99,30.0,29.95,29.95,51687.44299179081,24.544,24.5522,24.5112,24.5112,51687.443
2006-05-26 12:55:00,29.96,29.98,29.95,29.97,52599.57433870476,24.5194,24.5358,24.5112,24.5276,52599.5743
2006-05-26 13:00:00,29.97,29.97,29.94,29.94,23107.32745515354,24.5276,24.5276,24.5031,24.5031,23107.3275
2006-05-26 13:05:00,29.94,29.95,29.91,29.91,60808.756460930366,24.5031,24.5112,24.4785,24.4785,60808.7565
2006-05-26 13:10:00,29.91,29.92,29.89,29.89,159217.59400020266,24.4785,24.4867,24.4621,24.4621,159217.594
2006-05-26 13:15:00,29.89,29.91,29.87,29.91,63950.54221141177,24.4621,24.4785,24.4458,24.4785,63950.5422
2006-05-26 13:20:00,29.91,29.94,29.91,29.93,69828.72200263504,24.4785,24.5031,24.4785,24.4949,69828.722
2006-05-26 13:25:00,29.93,29.95,29.92,29.95,112192.15567041653,24.4949,24.5112,24.4867,24.5112,112192.1557
2006-05-26 13:30:00,29.94,29.95,29.93,29.93,17127.799736495384,24.5031,24.5112,24.4949,24.4949,17127.7997
2006-05-26 13:35:00,29.93,29.94,29.93,29.93,29998.986520725648,24.4949,24.5031,24.4949,24.4949,29998.9865
2006-05-26 13:40:00,29.93,29.94,29.93,29.94,41451.30232086753,24.4949,24.5031,24.4949,24.5031,41451.3023
2006-05-26 13:45:00,29.94,29.95,29.93,29.94,43275.56501469544,24.5031,24.5112,24.4949,24.5031,43275.565
2006-05-26 13:50:00,29.94,29.94,29.93,29.93,118070.33546163978,24.5031,24.5031,24.4949,24.4949,118070.3355
2006-05-26 13:55:00,29.93,29.95,29.93,29.94,39627.03962703962,24.4949,24.5112,24.4949,24.5031,39627.0396
2006-05-26 14:00:00,29.94,29.95,29.93,29.93,49052.39687848383,24.5031,24.5112,24.4949,24.4949,49052.3969
2006-05-26 14:05:00,29.94,29.94,29.93,29.93,69727.37407520015,24.5031,24.5031,24.4949,24.4949,69727.3741
2006-05-26 14:10:00,29.94,29.94,29.93,29.94,53511.70568561872,24.5031,24.5031,24.4949,24.5031,53511.7057
2006-05-26 14:15:00,29.94,29.95,29.91,29.92,178271.00435796086,24.5031,24.5112,24.4785,24.4867,178271.0044
2006-05-26 14:20:00,29.92,29.93,29.92,29.92,60808.756460930366,24.4867,24.4949,24.4867,24.4867,60808.7565
2006-05-26 14:25:00,29.92,29.93,29.88,29.9,181007.3983987028,24.4867,24.4949,24.454,24.4703,181007.3984
2006-05-26 14:30:00,29.9,29.92,29.89,29.91,65673.45697780479,24.4703,24.4867,24.4621,24.4785,65673.457
2006-05-26 14:35:00,29.92,29.92,29.9,29.9,38512.2124252559,24.4867,24.4867,24.4703,24.4703,38512.2124
2006-05-26 14:40:00,29.9,29.91,29.86,29.88,124049.86318029794,24.4703,24.4785,24.4376,24.454,124049.8632
2006-05-26 14:45:00,29.88,29.92,29.88,29.91,57261.57900070943,24.454,24.4867,24.454,24.4785,57261.579
2006-05-26 14:50:00,29.92,29.93,29.91,29.92,76010.94557616295,24.4867,24.4949,24.4785,24.4867,76010.9456
2006-05-26 14:55:00,29.92,29.92,29.9,29.9,90706.39505422112,24.4867,24.4867,24.4703,24.4703,90706.3951
2006-05-26 15:00:00,29.91,29.92,29.9,29.92,51991.48677409546,24.4785,24.4867,24.4703,24.4867,51991.4868
2006-05-26 15:05:00,29.92,29.98,29.92,29.98,57160.23107327454,24.4867,24.5358,24.4867,24.5358,57160.2311
2006-05-26 15:10:00,29.97,30.02,29.97,30.01,98611.53339414208,24.5276,24.5685,24.5276,24.5603,98611.5334
2006-05-26 15:15:00,30.01,30.08,30.0,30.06,187696.36160940505,24.5603,24.6176,24.5522,24.6013,187696.3616
2006-05-26 15:20:00,30.06,30.07,30.05,30.06,87361.91344886995,24.6013,24.6095,24.5931,24.6013,87361.9134
2006-05-26 15:25:00,30.06,30.09,30.06,30.08,94253.57251444206,24.6013,24.6258,24.6013,24.6176,94253.5725
2006-05-26 15:30:00,30.08,30.09,30.07,30.08,136008.91861761425,24.6176,24.6258,24.6095,24.6176,136008.9186
2006-05-26 15:35:00,30.08,30.09,30.07,30.09,131549.60981047936,24.6176,24.6258,24.6095,24.6258,131549.6098
2006-05-26 15:40:00,30.08,30.09,30.08,30.09,143914.05695753518,24.6176,24.6258,24.6176,24.6258,143914.057
2006-05-26 15:45:00,30.08,30.12,30.08,30.09,305158.6095064355,24.6176,24.6504,24.6176,24.6258,305158.6095
2006-05-26 15:50:00,30.09,30.12,30.08,30.08,191952.97456167013,24.6258,24.6504,24.6176,24.6176,191952.9746
2006-05-26 15:55:00,30.09,30.12,30.09,30.1,184757.27171379345,24.6258,24.6504,24.6258,24.634,184757.2717
2006-05-30 09:30:00,30.05,30.06,29.92,30.01,216681.86885578185,24.5931,24.6013,24.4867,24.5603,216681.8689
2006-05-30 09:35:00,29.95,30.02,29.94,29.94,191750.27870680045,24.5112,24.5685,24.5031,24.5031,191750.2787
2006-05-30 09:40:00,29.94,29.95,29.89,29.9,132056.34944765377,24.5031,24.5112,24.4621,24.4703,132056.3494
2006-05-30 09:45:00,29.9,29.9,29.79,29.85,131448.26188304447,24.4703,24.4703,24.3803,24.4294,131448.2619
2006-05-30 09:50:00,29.85,29.88,29.78,29.85,198135.1981351981,24.4294,24.454,24.3721,24.4294,198135.1981
2006-05-30 09:55:00,29.83,29.9,29.83,29.89,108746.32613763049,24.413,24.4703,24.413,24.4621,108746.3261
2006-05-30 10:00:00,29.89,29.89,29.77,29.79,115029.89763859328,24.4621,24.4621,24.3639,24.3803,115029.8976
2006-05-30 10:05:00,29.79,29.85,29.77,29.85,68815.24272828619,24.3803,24.4294,24.3639,24.4294,68815.2427
2006-05-30 10:10:00,29.85,29.88,29.84,29.85,124759.29867234212,24.4294,24.454,24.4212,24.4294,124759.2987
2006-05-30 10:15:00,29.85,29.88,29.85,29.86,93746.83287726765,24.4294,24.454,24.4294,24.4376,93746.8329
2006-05-30 10:20:00,29.87,29.88,29.85,29.86,54018.44532279314,24.4458,24.454,24.4294,24.4376,54018.4453
2006-05-30 10:25:00,29.86,29.87,29.82,29.82,92429.30982061416,24.4376,24.4458,24.4049,24.4049,92429.3098
2006-05-30 10:30:00,29.83,29.87,29.83,29.85,108543.6302827607,24.413,24.4458,24.413,24.4294,108543.6303
2006-05-30 10:35:00,29.85,29.86,29.79,29.83,149488.19296645382,24.4294,24.4376,24.3803,24.413,149488.193
2006-05-30 10:40:00,29.82,29.91,29.8,29.91,105300.49660484442,24.4049,24.4785,24.3885,24.4785,105300.4966
2006-05-30 10:45:00,29.9,29.91,29.87,29.88,41045.910611128,24.4703,24.4785,24.4458,24.454,41045.9106
2006-05-30 10:50:00,29.87,29.9,29.87,29.89,83612.04013377926,24.4458,24.4703,24.4458,24.4621,83612.0401
2006-05-30 10:55:00,29.89,29.89,29.85,29.85,49255.0927333536,24.4621,24.4621,24.4294,24.4294,49255.0927
2006-05-30 11:00:00,29.86,29.87,29.84,29.87,44694.43599878382,24.4376,24.4458,24.4212,24.4458,44694.436
2006-05-30 11:05:00,29.87,29.87,29.84,29.85,113915.07043680956,24.4458,24.4458,24.4212,24.4294,113915.0704
2006-05-30 11:10:00,29.85,29.86,29.82,29.82,66180.19661497921,24.4294,24.4376,24.4049,24.4049,66180.1966
2006-05-30 11:15:00,29.83,29.83,29.81,29.82,85436.30282760716,24.413,24.413,24.3967,24.4049,85436.3028
2006-05-30 11:20:00,29.83,29.83,29.79,29.79,111178.67639606768,24.413,24.413,24.3803,24.3803,111178.6764
2006-05-30 11:25:00,29.79,29.83,29.79,29.83,40640.51890138846,24.3803,24.413,24.3803,24.413,40640.5189
2006-05-30 11:30:00,29.83,29.85,29.82,29.83,42262.0857403466,24.413,24.4294,24.4049,24.413,42262.0857
2006-05-30 11:35:00,29.83,29.85,29.82,29.84,29289.551028681457,24.413,24.4294,24.4049,24.4212,29289.551
2006-05-30 11:40:00,29.84,29.85,29.83,29.85,40741.86682882335,24.4212,24.4294,24.413,24.4294,40741.8668
2006-05-30 11:45:00,29.85,29.86,29.84,29.84,96483.22691800952,24.4294,24.4376,24.4212,24.4212,96483.2269
2006-05-30 11:50:00,29.83,29.84,29.82,29.83,46721.3945474815,24.413,24.4212,24.4049,24.413,46721.3945
2006-05-30 11:55:00,29.82,29.84,29.8,29.83,67092.32796189317,24.4049,24.4212,24.3885,24.413,67092.328
2006-05-30 12:00:00,29.83,29.84,29.82,29.84,36282.55802168845,24.413,24.4212,24.4049,24.4212,36282.558
2006-05-30 12:05:00,29.83,29.86,29.81,29.82,255498.1250633424,24.413,24.4376,24.3967,24.4049,255498.1251
2006-05-30 12:10:00,29.83,29.83,29.8,29.81,79152.73132664435,24.413,24.413,24.3885,24.3967,79152.7313
2006-05-30 12:15:00,29.81,29.82,29.8,29.81,41248.60646599776,24.3967,24.4049,24.3885,24.3967,41248.6065
2006-05-30 12:20:00,29.81,29.83,29.8,29.83,159014.8981453329,24.3967,24.413,24.3885,24.413,159014.8981
2006-05-30 12:25:00,29.83,29.86,29.83,29.84,437214.9589540893,24.413,24.4376,24.413,24.4212,437214.959
2006-05-30 12:30:00,29.85,29.85,29.81,29.82,22296.544035674466,24.4294,24.4294,24.3967,24.4049,22296.544
2006-05-30 12:35:00,29.82,29.84,29.82,29.84,53917.09739535826,24.4049,24.4212,24.4049,24.4212,53917.0974
2006-05-30 12:40:00,29.83,29.84,29.83,29.84,42971.52123239079,24.413,24.4212,24.413,24.4212,42971.5212
2006-05-30 12:45:00,29.83,29.84,29.83,29.84,13073.882639100028,24.413,24.4212,24.413,24.4212,13073.8826
2006-05-30 12:50:00,29.84,29.85,29.81,29.82,41958.04195804196,24.4212,24.4294,24.3967,24.4049,41958.042
2006-05-30 12:55:00,29.82,29.83,29.8,29.81,26553.1569879396,24.4049,24.413,24.3885,24.3967,26553.157
2006-05-30 13:00:00,29.82,29.82,29.8,29.81,46113.30698287219,24.4049,24.4049,24.3885,24.3967,46113.307
2006-05-30 13:05:00,29.81,29.84,29.8,29.84,44289.04428904428,24.3967,24.4212,24.3885,24.4212,44289.0443
2006-05-30 13:10:00,29.84,29.86,29.83,29.85,76314.9893584676,24.4212,24.4376,24.413,24.4294,76314.9894
2006-05-30 13:15:00,29.86,29.86,29.82,29.84,36890.64558629775,24.4376,24.4376,24.4049,24.4212,36890.6456
2006-05-30 13:20:00,29.84,29.86,29.82,29.83,49964.528225397786,24.4212,24.4376,24.4049,24.413,49964.5282
2006-05-30 13:25:00,29.84,29.87,29.83,29.86,23310.023310023305,24.4212,24.4458,24.413,24.4376,23310.0233
2006-05-30 13:30:00,29.86,29.88,29.86,29.88,30404.378230465183,24.4376,24.454,24.4376,24.454,30404.3782
2006-05-30 13:35:00,29.88,29.89,29.86,29.86,106415.32380662812,24.454,24.4621,24.4376,24.4376,106415.3238
2006-05-30 13:40:00,29.86,29.86,29.79,29.8,152832.674571805,24.4376,24.4376,24.3803,24.3885,152832.6746
2006-05-30 13:45:00,29.8,29.81,29.76,29.81,50065.876152832665,24.3885,24.3967,24.3557,24.3967,50065.8762
2006-05-30 13:50:00,29.8,29.83,29.8,29.81,64153.238066281534,24.3885,24.413,24.3885,24.3967,64153.2381
2006-05-30 13:55:00,29.81,29.88,29.81,29.87,112192.15567041653,24.3967,24.454,24.3967,24.4458,112192.1557
2006-05-30 14:00:00,29.87,29.88,29.84,29.85,115131.24556602816,24.4458,24.454,24.4212,24.4294,115131.2456
2006-05-30 14:05:00,29.85,29.86,29.84,29.85,22499.239890544235,24.4294,24.4376,24.4212,24.4294,22499.2399
2006-05-30 14:10:00,29.85,29.86,29.83,29.84,59693.92925914664,24.4294,24.4376,24.413,24.4212,59693.9293
2006-05-30 14:15:00,29.84,29.87,29.83,29.87,57362.92692814431,24.4212,24.4458,24.413,24.4458,57362.9269
2006-05-30 14:20:00,29.86,29.87,29.86,29.86,50268.57200770243,24.4376,24.4458,24.4376,24.4376,50268.572
2006-05-30 14:25:00,29.87,29.87,29.85,29.85,132157.69737508867,24.4458,24.4458,24.4294,24.4294,132157.6974
2006-05-30 14:30:00,29.85,29.87,29.84,29.86,45707.915273132654,24.4294,24.4458,24.4212,24.4376,45707.9153
2006-05-30 14:35:00,29.86,29.87,29.85,29.86,55741.36008918616,24.4376,24.4458,24.4294,24.4376,55741.3601
2006-05-30 14:40:00,29.86,29.91,29.85,29.91,115536.63727576769,24.4376,24.4785,24.4294,24.4785,115536.6373
2006-05-30 14:45:00,29.91,29.91,29.85,29.87,74896.11837437924,24.4785,24.4785,24.4294,24.4458,74896.1184
2006-05-30 14:50:00,29.86,29.88,29.86,29.87,53106.31397587919,24.4376,24.454,24.4376,24.4458,53106.314
2006-05-30 14:55:00,29.87,29.9,29.86,29.9,134387.3517786561,24.4458,24.4703,24.4376,24.4703,134387.3518
2006-05-30 15:00:00,29.9,29.9,29.85,29.85,232390.79760818888,24.4703,24.4703,24.4294,24.4294,232390.7976
2006-05-30 15:05:00,29.85,29.87,29.81,29.82,83814.73598864902,24.4294,24.4458,24.3967,24.4049,83814.736
2006-05-30 15:10:00,29.82,29.84,29.82,29.83,57464.27485557919,24.4049,24.4212,24.4049,24.413,57464.2749
2006-05-30 15:15:00,29.83,29.84,29.81,29.82,187392.3178271004,24.413,24.4212,24.3967,24.4049,187392.3178
2006-05-30 15:20:00,29.82,29.84,29.79,29.82,124151.21110773284,24.4049,24.4212,24.3803,24.4049,124151.2111
2006-05-30 15:25:00,29.83,29.83,29.78,29.78,179284.48363230968,24.413,24.413,24.3721,24.3721,179284.4836
2006-05-30 15:30:00,29.78,29.81,29.76,29.79,106111.28002432348,24.3721,24.3967,24.3557,24.3803,106111.28
2006-05-30 15:35:00,29.8,29.82,29.79,29.82,177966.9605756562,24.3885,24.4049,24.3803,24.4049,177966.9606
2006-05-30 15:40:00,29.82,29.83,29.8,29.83,197729.80642545852,24.4049,24.413,24.3885,24.413,197729.8064
2006-05-30 15:45:00,29.82,29.84,29.82,29.83,128407.82405999796,24.4049,24.4212,24.4049,24.413,128407.8241
2006-05-30 15:50:00,29.82,29.83,29.79,29.79,192865.1059085841,24.4049,24.413,24.3803,24.3803,192865.1059
2006-05-30 15:55:00,29.8,29.8,29.76,29.8,156785.24374176544,24.3885,24.3885,24.3557,24.3885,156785.2437
2006-05-31 09:30:00,29.95,29.97,29.85,29.85,193574.5414006284,24.5112,24.5276,24.4294,24.4294,193574.5414
2006-05-31 09:35:00,29.86,29.92,29.8,29.86,108340.93442789093,24.4376,24.4867,24.3885,24.4376,108340.9344
2006-05-31 09:40:00,29.84,29.88,29.8,29.84,122529.64426877467,24.4212,24.454,24.3885,24.4212,122529.6443
2006-05-31 09:45:00,29.83,29.87,29.82,29.84,154352.89348332823,24.413,24.4458,24.4049,24.4212,154352.8935
2006-05-31 09:50:00,29.84,29.84,29.78,29.79,81179.68987534204,24.4212,24.4212,24.3721,24.3803,81179.6899
2006-05-31 09:55:00,29.79,29.81,29.78,29.8,51282.05128205128,24.3803,24.3967,24.3721,24.3885,51282.0513
2006-05-31 10:00:00,29.79,29.81,29.77,29.77,51180.70335461639,24.3803,24.3967,24.3639,24.3639,51180.7034
2006-05-31 10:05:00,29.78,29.79,29.76,29.78,171683.3890746934,24.3721,24.3803,24.3557,24.3721,171683.3891
2006-05-31 10:10:00,29.79,29.81,29.75,29.79,97699.40204722813,24.3803,24.3967,24.3476,24.3803,97699.402
2006-05-31 10:15:00,29.79,29.86,29.79,29.81,283774.196817675,24.3803,24.4376,24.3803,24.3967,283774.1968
2006-05-31 10:20:00,29.8,29.83,29.79,29.83,346609.91182730306,24.3885,24.413,24.3803,24.413,346609.9118
2006-05-31 10:25:00,29.82,29.83,29.8,29.82,72970.50775311644,24.4049,24.413,24.3885,24.4049,72970.5078
2006-05-31 10:30:00,29.82,29.88,29.82,29.83,96483.22691800952,24.4049,24.454,24.4049,24.413,96483.2269
2006-05-31 10:35:00,29.83,29.87,29.8,29.81,353805.6146751798,24.413,24.4458,24.3885,24.3967,353805.6147
2006-05-31 10:40:00,29.81,29.83,29.79,29.8,256207.5605553866,24.3967,24.413,24.3803,24.3885,256207.5606
2006-05-31 10:45:00,29.79,29.83,29.78,29.81,89490.21992500252,24.3803,24.413,24.3721,24.3967,89490.2199
2006-05-31 10:50:00,29.81,29.83,29.79,29.82,109253.06577480488,24.3967,24.413,24.3803,24.4049,109253.0658
2006-05-31 10:55:00,29.82,29.83,29.79,29.82,86145.73831965135,24.4049,24.413,24.3803,24.4049,86145.7383
2006-05-31 11:00:00,29.82,29.83,29.76,29.77,47430.83003952568,24.4049,24.413,24.3557,24.3639,47430.83
2006-05-31 11:05:00,29.76,29.83,29.76,29.82,88578.08857808856,24.3557,24.413,24.3557,24.4049,88578.0886
2006-05-31 11:10:00,29.83,29.84,29.82,29.83,64558.62977602107,24.413,24.4212,24.4049,24.413,64558.6298
2006-05-31 11:15:00,29.83,29.87,29.82,29.87,146549.1030708422,24.413,24.4458,24.4049,24.4458,146549.1031
2006-05-31 11:20:00,29.87,29.96,29.86,29.91,90402.35127191649,24.4458,24.5194,24.4376,24.4785,90402.3513
2006-05-31 11:25:00,29.91,29.92,29.89,29.91,63139.7587919327,24.4785,24.4867,24.4621,24.4785,63139.7588
2006-05-31 11:30:00,29.91,29.92,29.9,29.92,86145.73831965135,24.4785,24.4867,24.4703,24.4867,86145.7383
2006-05-31 11:35:00,29.91,29.94,29.9,29.93,78950.0354717746,24.4785,24.5031,24.4703,24.4949,78950.0355
2006-05-31 11:40:00,29.93,29.93,29.91,29.91,30708.422012769835,24.4949,24.4949,24.4785,24.4785,30708.422
2006-05-31 11:45:00,29.92,29.94,29.91,29.94,42160.73781291172,24.4867,24.5031,24.4785,24.5031,42160.7378
2006-05-31 11:50:00,29.93,29.95,29.93,29.94,34356.947400425655,24.4949,24.5112,24.4949,24.5031,34356.9474
2006-05-31 11:55:00,29.94,29.99,29.94,29.96,104489.71318536534,24.5031,24.544,24.5031,24.5194,104489.7132
2006-05-31 12:00:00,29.96,29.97,29.92,29.92,163676.90280733755,24.5194,24.5276,24.4867,24.4867,163676.9028
2006-05-31 12:05:00,29.93,29.97,29.91,29.96,111584.06810580722,24.4949,24.5276,24.4785,24.5194,111584.0681
2006-05-31 12:10:00,29.95,29.99,29.95,29.95,31215.161649944253,24.5112,24.544,24.5112,24.5112,31215.1616
2006-05-31 12:15:00,29.96,29.98,29.94,29.98,51687.44299179081,24.5194,24.5358,24.5031,24.5358,51687.443
2006-05-31 12:20:00,29.98,30.03,29.97,30.01,190635.45150501668,24.5358,24.5767,24.5276,24.5603,190635.4515
2006-05-31 12:25:00,30.02,30.03,29.98,29.98,31215.161649944253,24.5685,24.5767,24.5358,24.5358,31215.1616
2006-05-31 12:30:00,29.98,29.98,29.94,29.97,117968.9875342049,24.5358,24.5358,24.5031,24.5276,117968.9875
2006-05-31 12:35:00,29.97,29.99,29.97,29.98,30708.422012769835,24.5276,24.544,24.5276,24.5358,30708.422
2006-05-31 12:40:00,29.98,29.98,29.95,29.96,31417.857504814023,24.5358,24.5358,24.5112,24.5194,31417.8575
2006-05-31 12:45:00,29.97,29.99,29.96,29.97,40133.77926421404,24.5276,24.544,24.5194,24.5276,40133.7793
2006-05-31 12:50:00,29.97,30.02,29.97,30.01,78950.0354717746,24.5276,24.5685,24.5276,24.5603,78950.0355
2006-05-31 12:55:00,30.01,30.02,30.0,30.0,91618.52640113508,24.5603,24.5685,24.5522,24.5522,91618.5264
2006-05-31 13:00:00,30.0,30.01,29.98,29.99,151616.49944258638,24.5522,24.5603,24.5358,24.544,151616.4994
2006-05-31 13:05:00,29.98,29.99,29.96,29.97,34458.29532786054,24.5358,24.544,24.5194,24.5276,34458.2953
2006-05-31 13:10:00,29.97,29.97,29.94,29.95,68105.807236242,24.5276,24.5276,24.5031,24.5112,68105.8072
2006-05-31 13:15:00,29.95,29.97,29.94,29.94,20573.62926928144,24.5112,24.5276,24.5031,24.5031,20573.6293
2006-05-31 13:20:00,29.95,29.95,29.94,29.95,121617.51292186072,24.5112,24.5112,24.5031,24.5112,121617.5129
2006-05-31 13:25:00,29.94,29.97,29.94,29.94,42566.12952265125,24.5031,24.5276,24.5031,24.5031,42566.1295
2006-05-31 13:30:00,29.94,29.95,29.91,29.94,28884.15931894192,24.5031,24.5112,24.4785,24.5031,28884.1593
2006-05-31 13:35:00,29.93,29.97,29.93,29.94,47633.525894395454,24.4949,24.5276,24.4949,24.5031,47633.5259
2006-05-31 13:40:00,29.95,29.95,29.92,29.95,24627.5463666768,24.5112,24.5112,24.4867,24.5112,24627.5464
2006-05-31 13:45:00,29.95,29.97,29.95,29.96,31519.205432248906,24.5112,24.5276,24.5112,24.5194,31519.2054
2006-05-31 13:50:00,29.96,29.98,29.96,29.97,49964.528225397786,24.5194,24.5358,24.5194,24.5276,49964.5282
2006-05-31 13:55:00,29.97,29.99,29.97,29.97,116752.8124049863,24.5276,24.544,24.5276,24.5276,116752.8124
2006-05-31 14:00:00,29.97,30.01,29.91,29.92,199959.460829026,24.5276,24.5603,24.4785,24.4867,199959.4608
2006-05-31 14:05:00,29.92,29.98,29.9,29.92,227424.74916387955,24.4867,24.5358,24.4703,24.4867,227424.7492
2006-05-31 14:10:00,29.93,29.94,29.83,29.83,120908.07742981652,24.4949,24.5031,24.413,24.413,120908.0774
2006-05-31 14:15:00,29.83,29.85,29.74,29.8,155569.06861254683,24.413,24.4294,24.3394,24.3885,155569.0686
2006-05-31 14:20:00,29.8,29.84,29.73,29.81,94050.8766595723,24.3885,24.4212,24.3312,24.3967,94050.8767
2006-05-31 14:25:00,29.82,29.87,29.81,29.84,90605.04712678624,24.4049,24.4458,24.3967,24.4212,90605.0471
2006-05-31 14:30:00,29.83,29.93,29.82,29.91,125975.47380156074,24.413,24.4949,24.4049,24.4785,125975.4738
2006-05-31 14:35:00,29.91,29.92,29.88,29.9,58984.49376710245,24.4785,24.4867,24.454,24.4703,58984.4938
2006-05-31 14:40:00,29.9,29.92,29.88,29.91,89186.17614269786,24.4703,24.4867,24.454,24.4785,89186.1761
2006-05-31 14:45:00,29.91,29.94,29.91,29.93,65977.50076010944,24.4785,24.5031,24.4785,24.4949,65977.5008
2006-05-31 14:50:00,29.93,29.94,29.91,29.92,145839.667578798,24.4949,24.5031,24.4785,24.4867,145839.6676
2006-05-31 14:55:00,29.93,29.94,29.92,29.93,71754.33262389783,24.4949,24.5031,24.4867,24.4949,71754.3326
2006-05-31 15:00:00,29.93,29.94,29.92,29.94,62024.93159014897,24.4949,24.5031,24.4867,24.5031,62024.9316
2006-05-31 15:05:00,29.93,29.97,29.92,29.96,130130.73882639098,24.4949,24.5276,24.4867,24.5194,130130.7388
2006-05-31 15:10:00,29.96,29.99,29.95,29.97,160535.11705685616,24.5194,24.544,24.5112,24.5276,160535.1171
2006-05-31 15:15:00,29.97,30.0,29.96,30.0,126178.1696564305,24.5276,24.5522,24.5194,24.5522,126178.1697
2006-05-31 15:20:00,30.0,30.02,29.98,30.01,316509.5773791425,24.5522,24.5685,24.5358,24.5603,316509.5774
2006-05-31 15:25:00,30.01,30.01,29.98,29.99,190331.40772271203,24.5603,24.5603,24.5358,24.544,190331.4077
2006-05-31 15:30:00,29.99,30.01,29.97,30.01,280227.0193574541,24.544,24.5603,24.5276,24.5603,280227.0194
2006-05-31 15:35:00,30.01,30.05,30.0,30.02,149690.88882132358,24.5603,24.5931,24.5522,24.5685,149690.8888
2006-05-31 15:40:00,30.02,30.05,30.01,30.05,342555.9947299077,24.5685,24.5931,24.5603,24.5931,342555.9947
2006-05-31 15:45:00,30.05,30.06,30.03,30.05,212729.2996858214,24.5931,24.6013,24.5767,24.5931,212729.2997
2006-05-31 15:50:00,30.05,30.06,30.02,30.03,203303.9424343772,24.5931,24.6013,24.5685,24.5767,203303.9424
2006-05-31 15:55:00,30.04,30.1,30.03,30.09,424850.5118070335,24.5849,24.634,24.5767,24.6258,424850.5118
2006-06-01 09:30:00,30.09,30.09,30.02,30.08,217492.6522752609,24.6258,24.6258,24.5685,24.6176,217492.6523
2006-06-01 09:35:00,30.08,30.19,30.06,30.17,428701.7330495591,24.6176,24.7077,24.6013,24.6913,428701.733
2006-06-01 09:40:00,30.18,30.23,30.16,30.22,275463.66676801455,24.6995,24.7404,24.6831,24.7322,275463.6668
2006-06-01 09:45:00,30.22,30.31,30.22,30.27,329380.7641633728,24.7322,24.8059,24.7322,24.7731,329380.7642
2006-06-01 09:50:00,30.26,30.28,30.19,30.2,194081.28103780275,24.7649,24.7813,24.7077,24.7158,194081.281
2006-06-01 09:55:00,30.19,30.19,30.09,30.11,550319.2459714198,24.7077,24.7077,24.6258,24.6422,550319.246
2006-06-01 10:00:00,30.11,30.17,30.07,30.16,253775.21029694937,24.6422,24.6913,24.6095,24.6831,253775.2103
2006-06-01 10:05:00,30.15,30.16,30.11,30.14,95165.703861356,24.6749,24.6831,24.6422,24.6667,95165.7039
2006-06-01 10:10:00,30.13,30.16,30.12,30.13,119793.25022803282,24.6586,24.6831,24.6504,24.6586,119793.2502
2006-06-01 10:15:00,30.13,30.18,30.13,30.17,108949.02199250025,24.6586,24.6995,24.6586,24.6913,108949.022
2006-06-01 10:20:00,30.17,30.18,30.13,30.15,307996.3514746123,24.6913,24.6995,24.6586,24.6749,307996.3515
2006-06-01 10:25:00,30.14,30.16,30.11,30.11,137427.78960170262,24.6667,24.6831,24.6422,24.6422,137427.7896
2006-06-01 10:30:00,30.12,30.14,30.11,30.13,68105.807236242,24.6504,24.6667,24.6422,24.6586,68105.8072
2006-06-01 10:35:00,30.13,30.16,30.12,30.16,90909.0909090909,24.6586,24.6831,24.6504,24.6831,90909.0909
2006-06-01 10:40:00,30.15,30.18,30.14,30.17,211513.1245566028,24.6749,24.6995,24.6667,24.6913,211513.1246
2006-06-01 10:45:00,30.17,30.17,30.12,30.13,111280.02432350256,24.6913,24.6913,24.6504,24.6586,111280.0243
2006-06-01 10:50:00,30.13,30.15,30.13,30.14,42160.73781291172,24.6586,24.6749,24.6586,24.6667,42160.7378
2006-06-01 10:55:00,30.14,30.15,30.13,30.15,39627.03962703962,24.6667,24.6749,24.6586,24.6749,39627.0396
2006-06-01 11:00:00,30.15,30.15,30.11,30.12,26857.20077024424,24.6749,24.6749,24.6422,24.6504,26857.2008
2006-06-01 11:05:00,30.12,30.15,30.11,30.15,65268.06526806526,24.6504,24.6749,24.6422,24.6749,65268.0653
2006-06-01 11:10:00,30.14,30.23,30.14,30.19,97192.6624100537,24.6667,24.7404,24.6667,24.7077,97192.6624
2006-06-01 11:15:00,30.2,30.2,30.11,30.15,163676.90280733755,24.7158,24.7158,24.6422,24.6749,163676.9028
2006-06-01 11:20:00,30.14,30.15,30.11,30.12,166920.03648525386,24.6667,24.6749,24.6422,24.6504,166920.0365
2006-06-01 11:25:00,30.12,30.12,30.09,30.1,98003.44582953276,24.6504,24.6504,24.6258,24.634,98003.4458
2006-06-01 11:30:00,30.1,30.13,30.09,30.11,77936.55619742574,24.634,24.6586,24.6258,24.6422,77936.5562
2006-06-01 11:35:00,30.12,30.14,30.11,30.13,89591.56785243741,24.6504,24.6667,24.6422,24.6586,89591.5679
2006-06-01 11:40:00,30.12,30.13,30.08,30.09,96685.92277287928,24.6504,24.6586,24.6176,24.6258,96685.9228
2006-06-01 11:45:00,30.08,30.11,30.08,30.1,25134.28600385121,24.6176,24.6422,24.6176,24.634,25134.286
2006-06-01 11:50:00,30.1,30.13,30.09,30.11,57666.97071044896,24.634,24.6586,24.6258,24.6422,57666.9707
2006-06-01 11:55:00,30.12,30.14,30.09,30.14,179284.48363230968,24.6504,24.6667,24.6258,24.6667,179284.4836
2006-06-01 12:00:00,30.14,30.17,30.14,30.15,35775.81838451403,24.6667,24.6913,24.6667,24.6749,35775.8184
2006-06-01 12:05:00,30.16,30.16,30.14,30.16,35167.730819904726,24.6831,24.6831,24.6667,24.6831,35167.7308
2006-06-01 12:10:00,30.15,30.16,30.14,30.16,40843.21475625823,24.6749,24.6831,24.6667,24.6831,40843.2148
2006-06-01 12:15:00,30.16,30.17,30.15,30.17,23411.371237458192,24.6831,24.6913,24.6749,24.6913,23411.3712
2006-06-01 12:20:00,30.17,30.18,30.14,30.16,41755.34610317218,24.6913,24.6995,24.6667,24.6831,41755.3461
2006-06-01 12:25:00,30.16,30.17,30.15,30.16,25742.37356846052,24.6831,24.6913,24.6749,24.6831,25742.3736
2006-06-01 12:30:00,30.16,30.17,30.15,30.17,129725.34711665144,24.6831,24.6913,24.6749,24.6913,129725.3471
2006-06-01 12:35:00,30.16,30.18,30.15,30.15,45910.61112800243,24.6831,24.6995,24.6749,24.6749,45910.6111
2006-06-01 12:40:00,30.15,30.16,30.13,30.14,47532.17796696057,24.6749,24.6831,24.6586,24.6667,47532.178
2006-06-01 12:45:00,30.15,30.17,30.14,30.14,44593.08807134893,24.6749,24.6913,24.6667,24.6667,44593.0881
2006-06-01 12:50:00,30.14,30.16,30.13,30.16,46518.69869261173,24.6667,24.6831,24.6586,24.6831,46518.6987
2006-06-01 12:55:00,30.16,30.17,30.15,30.15,161953.98804094453,24.6831,24.6913,24.6749,24.6749,161953.988
2006-06-01 13:00:00,30.15,30.16,30.12,30.13,34154.25154555589,24.6749,24.6831,24.6504,24.6586,34154.2515
2006-06-01 13:05:00,30.12,30.14,30.12,30.13,23816.762947197727,24.6504,24.6667,24.6504,24.6586,23816.7629
2006-06-01 13:10:00,30.12,30.14,30.12,30.14,150704.36809567243,24.6504,24.6667,24.6504,24.6667,150704.3681
2006-06-01 13:15:00,30.13,30.16,30.13,30.16,42464.78159521637,24.6586,24.6831,24.6586,24.6831,42464.7816
2006-06-01 13:20:00,30.15,30.16,30.14,30.15,20877.67305158609,24.6749,24.6831,24.6667,24.6749,20877.6731
2006-06-01 13:25:00,30.14,30.18,30.13,30.16,166109.25306577477,24.6667,24.6995,24.6586,24.6831,166109.2531
2006-06-01 13:30:00,30.16,30.18,30.16,30.17,26958.54869767913,24.6831,24.6995,24.6831,24.6913,26958.5487
2006-06-01 13:35:00,30.18,30.18,30.15,30.15,35573.122529644264,24.6995,24.6995,24.6749,24.6749,35573.1225
2006-06-01 13:40:00,30.15,30.18,30.14,30.17,42566.12952265125,24.6749,24.6995,24.6667,24.6913,42566.1295
2006-06-01 13:45:00,30.17,30.18,30.16,30.17,36789.29765886287,24.6913,24.6995,24.6831,24.6913,36789.2977
2006-06-01 13:50:00,30.16,30.18,30.16,30.18,24830.242221546567,24.6831,24.6995,24.6831,24.6995,24830.2422
2006-06-01 13:55:00,30.17,30.2,30.17,30.19,81990.4732948211,24.6913,24.7158,24.6913,24.7077,81990.4733
2006-06-01 14:00:00,30.19,30.2,30.18,30.19,57362.92692814431,24.7077,24.7158,24.6995,24.7077,57362.9269
2006-06-01 14:05:00,30.2,30.2,30.17,30.17,96179.18313570486,24.7158,24.7158,24.6913,24.6913,96179.1831
2006-06-01 14:10:00,30.17,30.19,30.16,30.18,39120.2999898652,24.6913,24.7077,24.6831,24.6995,39120.3
2006-06-01 14:15:00,30.18,30.21,30.16,30.2,55944.05594405594,24.6995,24.724,24.6831,24.7158,55944.0559
2006-06-01 14:20:00,30.2,30.22,30.16,30.21,73375.89946285597,24.7158,24.7322,24.6831,24.724,73375.8995
2006-06-01 14:25:00,30.21,30.24,30.2,30.21,52802.270193574535,24.724,24.7486,24.7158,24.724,52802.2702
2006-06-01 14:30:00,30.21,30.22,30.2,30.2,24019.458802067493,24.724,24.7322,24.7158,24.7158,24019.4588
2006-06-01 14:35:00,30.21,30.22,30.19,30.19,39525.69169960474,24.724,24.7322,24.7077,24.7077,39525.6917
2006-06-01 14:40:00,30.19,30.2,30.19,30.2,40437.82304651869,24.7077,24.7158,24.7077,24.7158,40437.823
2006-06-01 14:45:00,30.19,30.2,30.19,30.19,45302.52356339312,24.7077,24.7158,24.7077,24.7077,45302.5236
2006-06-01 14:50:00,30.19,30.21,30.19,30.2,54322.48910509779,24.7077,24.724,24.7077,24.7158,54322.4891
2006-06-01 14:55:00,30.2,30.21,30.18,30.19,253876.55822438427,24.7158,24.724,24.6995,24.7077,253876.5582
2006-06-01 15:00:00,30.19,30.19,30.16,30.16,50268.57200770243,24.7077,24.7077,24.6831,24.6831,50268.572
2006-06-01 15:05:00,30.16,30.17,30.15,30.16,64659.97770345595,24.6831,24.6913,24.6749,24.6831,64659.9777
2006-06-01 15:10:00,30.17,30.17,30.15,30.17,46011.959055437306,24.6913,24.6913,24.6749,24.6913,46011.9591
2006-06-01 15:15:00,30.16,30.2,30.15,30.2,164386.33829938175,24.6831,24.7158,24.6749,24.7158,164386.3383
2006-06-01 15:20:00,30.2,30.25,30.19,30.23,166109.25306577477,24.7158,24.7568,24.7077,24.7404,166109.2531
2006-06-01 15:25:00,30.22,30.23,30.21,30.22,113306.98287220024,24.7322,24.7404,24.724,24.7322,113306.9829
2006-06-01 15:30:00,30.21,30.23,30.21,30.22,128407.82405999796,24.724,24.7404,24.724,24.7322,128407.8241
2006-06-01 15:35:00,30.22,30.24,30.21,30.23,190027.36394040732,24.7322,24.7486,24.724,24.7404,190027.3639
2006-06-01 15:40:00,30.24,30.28,30.22,30.25,231377.31833384003,24.7486,24.7813,24.7322,24.7568,231377.3183
2006-06-01 15:45:00,30.24,30.25,30.19,30.21,210398.29735481905,24.7486,24.7568,24.7077,24.724,210398.2974
2006-06-01 15:50:00,30.2,30.24,30.18,30.18,310023.31002330995,24.7158,24.7486,24.6995,24.6995,310023.31
2006-06-01 15:55:00,30.19,30.22,30.18,30.2,501064.1532380662,24.7077,24.7322,24.6995,24.7158,501064.1532
2006-06-02 09:30:00,30.2,30.21,30.05,30.15,247897.0305057261,24.7158,24.724,24.5931,24.6749,247897.0305
2006-06-02 09:35:00,30.14,30.19,30.09,30.14,266545.0491537448,24.6667,24.7077,24.6258,24.6667,266545.0492
2006-06-02 09:40:00,30.14,30.21,30.1,30.11,176548.0895915678,24.6667,24.724,24.634,24.6422,176548.0896
2006-06-02 09:45:00,30.11,30.24,30.09,30.22,146853.14685314684,24.6422,24.7486,24.6258,24.7322,146853.1469
2006-06-02 09:50:00,30.24,30.26,30.19,30.25,108746.32613763049,24.7486,24.7649,24.7077,24.7568,108746.3261
2006-06-02 09:55:00,30.26,30.28,30.18,30.18,103273.53805614672,24.7649,24.7813,24.6995,24.6995,103273.5381
2006-06-02 10:00:00,30.18,30.27,30.18,30.24,263403.2634032633,24.6995,24.7731,24.6995,24.7486,263403.2634
2006-06-02 10:05:00,30.24,30.25,30.19,30.2,78341.94790716529,24.7486,24.7568,24.7077,24.7158,78341.9479
2006-06-02 10:10:00,30.2,30.2,30.15,30.15,105097.80074997465,24.7158,24.7158,24.6749,24.6749,105097.8007
2006-06-02 10:15:00,30.15,30.22,30.15,30.2,124860.646599777,24.6749,24.7322,24.6749,24.7158,124860.6466
2006-06-02 10:20:00,30.21,30.23,30.19,30.22,74085.33495490016,24.724,24.7404,24.7077,24.7322,74085.335
2006-06-02 10:25:00,30.22,30.25,30.18,30.19,125772.77794669096,24.7322,24.7568,24.6995,24.7077,125772.7779
2006-06-02 10:30:00,30.19,30.2,30.16,30.17,51484.74713692104,24.7077,24.7158,24.6831,24.6913,51484.7471
2006-06-02 10:35:00,30.17,30.19,30.16,30.19,41552.650248302416,24.6913,24.7077,24.6831,24.7077,41552.6502
2006-06-02 10:40:00,30.18,30.23,30.18,30.21,91618.52640113508,24.6995,24.7404,24.6995,24.724,91618.5264
2006-06-02 10:45:00,30.21,30.23,30.2,30.23,68004.45930880713,24.724,24.7404,24.7158,24.7404,68004.4593
2006-06-02 10:50:00,30.22,30.23,30.17,30.17,65876.15283267456,24.7322,24.7404,24.6913,24.6913,65876.1528
2006-06-02 10:55:00,30.17,30.19,30.16,30.17,89692.91577987229,24.6913,24.7077,24.6831,24.6913,89692.9158
2006-06-02 11:00:00,30.18,30.19,30.16,30.16,405391.70973953576,24.6995,24.7077,24.6831,24.6831,405391.7097
2006-06-02 11:05:00,30.16,30.17,30.15,30.16,106212.62795175838,24.6831,24.6913,24.6749,24.6831,106212.628
2006-06-02 11:10:00,30.16,30.17,30.15,30.17,64254.58599371642,24.6831,24.6913,24.6749,24.6913,64254.586
2006-06-02 11:15:00,30.17,30.21,30.16,30.2,68916.59065572108,24.6913,24.724,24.6831,24.7158,68916.5907
2006-06-02 11:20:00,30.2,30.21,30.17,30.19,98712.88132157696,24.7158,24.724,24.6913,24.7077,98712.8813
2006-06-02 11:25:00,30.19,30.19,30.15,30.16,55031.92459714198,24.7077,24.7077,24.6749,24.6831,55031.9246
2006-06-02 11:30:00,30.15,30.19,30.15,30.18,100739.83987027463,24.6749,24.7077,24.6749,24.6995,100739.8399
2006-06-02 11:35:00,30.18,30.19,30.13,30.17,56856.18729096989,24.6995,24.7077,24.6586,24.6913,56856.1873
2006-06-02 11:40:00,30.18,30.18,30.16,30.18,69524.67822033039,24.6995,24.6995,24.6831,24.6995,69524.6782
2006-06-02 11:45:00,30.17,30.18,30.12,30.14,95064.35593392114,24.6913,24.6995,24.6504,24.6667,95064.3559
2006-06-02 11:50:00,30.14,30.17,30.12,30.15,48849.701023614056,24.6667,24.6913,24.6504,24.6749,48849.701
2006-06-02 11:55:00,30.14,30.17,30.14,30.15,136414.31032735377,24.6667,24.6913,24.6667,24.6749,136414.3103
2006-06-02 12:00:00,30.16,30.18,30.15,30.17,56856.18729096989,24.6831,24.6995,24.6749,24.6913,56856.1873
2006-06-02 12:05:00,30.17,30.19,30.16,30.17,87868.65308604437,24.6913,24.7077,24.6831,24.6913,87868.6531
2006-06-02 12:10:00,30.17,30.18,30.16,30.17,395966.3524880916,24.6913,24.6995,24.6831,24.6913,395966.3525
2006-06-02 12:15:00,30.17,30.18,30.16,30.17,117158.20411472584,24.6913,24.6995,24.6831,24.6913,117158.2041
2006-06-02 12:20:00,30.17,30.18,30.16,30.18,302827.6071754332,24.6913,24.6995,24.6831,24.6995,302827.6072
2006-06-02 12:25:00,30.17,30.19,30.15,30.15,157291.98337893988,24.6913,24.7077,24.6749,24.6749,157291.9834
2006-06-02 12:30:00,30.15,30.17,30.11,30.14,88172.69686834903,24.6749,24.6913,24.6422,24.6667,88172.6969
2006-06-02 12:35:00,30.13,30.14,30.12,30.14,64964.02148576061,24.6586,24.6667,24.6504,24.6667,64964.0215
2006-06-02 12:40:00,30.14,30.16,30.13,30.15,56856.18729096989,24.6667,24.6831,24.6586,24.6749,56856.1873
2006-06-02 12:45:00,30.16,30.17,30.15,30.15,54727.88081483733,24.6831,24.6913,24.6749,24.6749,54727.8808
2006-06-02 12:50:00,30.16,30.16,30.15,30.15,33850.20776325124,24.6831,24.6831,24.6749,24.6749,33850.2078
2006-06-02 12:55:00,30.15,30.16,30.13,30.13,114624.50592885372,24.6749,24.6831,24.6586,24.6586,114624.5059
2006-06-02 13:00:00,30.14,30.15,30.12,30.14,228944.9680754028,24.6667,24.6749,24.6504,24.6667,228944.9681
2006-06-02 13:05:00,30.14,30.15,30.12,30.12,33748.85983581635,24.6667,24.6749,24.6504,24.6504,33748.8598
2006-06-02 13:10:00,30.12,30.12,30.11,30.11,28174.72382689773,24.6504,24.6504,24.6422,24.6422,28174.7238
2006-06-02 13:15:00,30.11,30.14,30.11,30.14,81281.03780277692,24.6422,24.6667,24.6422,24.6667,81281.0378
2006-06-02 13:20:00,30.14,30.14,30.13,30.13,25843.721495895406,24.6667,24.6667,24.6586,24.6586,25843.7215
2006-06-02 13:25:00,30.14,30.16,30.13,30.13,106212.62795175838,24.6667,24.6831,24.6586,24.6586,106212.628
2006-06-02 13:30:00,30.15,30.15,30.12,30.12,145839.667578798,24.6749,24.6749,24.6504,24.6504,145839.6676
2006-06-02 13:35:00,30.13,30.14,30.12,30.12,129928.0429715212,24.6586,24.6667,24.6504,24.6504,129928.043
2006-06-02 13:40:00,30.12,30.14,30.12,30.12,38816.25620756055,24.6504,24.6667,24.6504,24.6504,38816.2562
2006-06-02 13:45:00,30.12,30.13,30.11,30.13,34255.59947299077,24.6504,24.6586,24.6422,24.6586,34255.5995
2006-06-02 13:50:00,30.13,30.13,30.07,30.11,113813.72250937468,24.6586,24.6586,24.6095,24.6422,113813.7225
2006-06-02 13:55:00,30.11,30.12,30.08,30.11,78645.99168946994,24.6422,24.6504,24.6176,24.6422,78645.9917
2006-06-02 14:00:00,30.11,30.14,30.09,30.09,154048.8497010236,24.6422,24.6667,24.6258,24.6258,154048.8497
2006-06-02 14:05:00,30.09,30.12,30.09,30.12,296848.07945677504,24.6258,24.6504,24.6258,24.6504,296848.0795
2006-06-02 14:10:00,30.12,30.14,30.11,30.13,51788.79091922569,24.6504,24.6667,24.6422,24.6586,51788.7909
2006-06-02 14:15:00,30.13,30.13,30.1,30.11,60910.104388365246,24.6586,24.6586,24.634,24.6422,60910.1044
2006-06-02 14:20:00,30.1,30.13,30.1,30.11,59896.62511401641,24.634,24.6586,24.634,24.6422,59896.6251
2006-06-02 14:25:00,30.12,30.15,30.11,30.15,198844.6336272423,24.6504,24.6749,24.6422,24.6749,198844.6336
2006-06-02 14:30:00,30.14,30.18,30.13,30.17,56754.83936353501,24.6667,24.6995,24.6586,24.6913,56754.8394
2006-06-02 14:35:00,30.16,30.17,30.14,30.17,87260.56552143507,24.6831,24.6913,24.6667,24.6913,87260.5655
2006-06-02 14:40:00,30.17,30.18,30.15,30.16,60302.01682375594,24.6913,24.6995,24.6749,24.6831,60302.0168
2006-06-02 14:45:00,30.16,30.19,30.16,30.18,98206.14168440254,24.6831,24.7077,24.6831,24.6995,98206.1417
2006-06-02 14:50:00,30.18,30.19,30.16,30.16,37904.1248606466,24.6995,24.7077,24.6831,24.6831,37904.1249
2006-06-02 14:55:00,30.16,30.17,30.15,30.15,24526.198439241914,24.6831,24.6913,24.6749,24.6749,24526.1984
2006-06-02 15:00:00,30.15,30.16,30.14,30.15,49457.78858822336,24.6749,24.6831,24.6667,24.6749,49457.7886
2006-06-02 15:05:00,30.15,30.16,30.15,30.15,39424.34377216985,24.6749,24.6831,24.6749,24.6749,39424.3438
2006-06-02 15:10:00,30.16,30.18,30.15,30.18,41755.34610317218,24.6831,24.6995,24.6749,24.6995,41755.3461
2006-06-02 15:15:00,30.18,30.21,30.17,30.2,102969.49427384208,24.6995,24.724,24.6913,24.7158,102969.4943
2006-06-02 15:20:00,30.2,30.21,30.17,30.18,116347.42069524676,24.7158,24.724,24.6913,24.6995,116347.4207
2006-06-02 15:25:00,30.19,30.23,30.18,30.23,110570.58883145836,24.7077,24.7404,24.6995,24.7404,110570.5888
2006-06-02 15:30:00,30.21,30.24,30.2,30.22,76517.68521333738,24.724,24.7486,24.7158,24.7322,76517.6852
2006-06-02 15:35:00,30.21,30.25,30.21,30.23,164284.99037194686,24.724,24.7568,24.724,24.7404,164284.9904
2006-06-02 15:40:00,30.24,30.24,30.19,30.19,78950.0354717746,24.7486,24.7486,24.7077,24.7077,78950.0355
2006-06-02 15:45:00,30.18,30.19,30.15,30.17,91213.13469139556,24.6995,24.7077,24.6749,24.6913,91213.1347
2006-06-02 15:50:00,30.17,30.18,30.14,30.18,120604.03364751188,24.6913,24.6995,24.6667,24.6995,120604.0336
2006-06-02 15:55:00,30.18,30.21,30.17,30.2,182020.87767305155,24.6995,24.724,24.6913,24.7158,182020.8777
2006-06-05 09:30:00,30.21,30.24,30.09,30.18,180703.35461639808,24.724,24.7486,24.6258,24.6995,180703.3546
2006-06-05 09:35:00,30.18,30.18,30.07,30.08,53309.00983074895,24.6995,24.6995,24.6095,24.6176,53309.0098
2006-06-05 09:40:00,30.07,30.09,30.05,30.06,42566.12952265125,24.6095,24.6258,24.5931,24.6013,42566.1295
2006-06-05 09:45:00,30.05,30.16,30.05,30.13,115942.02898550723,24.5931,24.6831,24.5931,24.6586,115942.029
2006-06-05 09:50:00,30.12,30.13,30.1,30.11,61315.496098104784,24.6504,24.6586,24.634,24.6422,61315.4961
2006-06-05 09:55:00,30.1,30.15,30.1,30.11,119387.85851829327,24.634,24.6749,24.634,24.6422,119387.8585
2006-06-05 10:00:00,30.11,30.16,30.08,30.15,63646.49842910712,24.6422,24.6831,24.6176,24.6749,63646.4984
2006-06-05 10:05:00,30.16,30.24,30.15,30.2,131042.87017330494,24.6831,24.7486,24.6749,24.7158,131042.8702
2006-06-05 10:10:00,30.2,30.22,30.14,30.17,55031.92459714198,24.7158,24.7322,24.6667,24.6913,55031.9246
2006-06-05 10:15:00,30.17,30.22,30.17,30.21,26553.1569879396,24.6913,24.7322,24.6913,24.724,26553.157
2006-06-05 10:20:00,30.21,30.29,30.21,30.26,60504.712678625714,24.724,24.7895,24.724,24.7649,60504.7127
2006-06-05 10:25:00,30.25,30.37,30.25,30.37,130738.82639100029,24.7568,24.855,24.7568,24.855,130738.8264
2006-06-05 10:30:00,30.37,30.39,30.36,30.38,88375.3927232188,24.855,24.8713,24.8468,24.8632,88375.3927
2006-06-05 10:35:00,30.38,30.49,30.37,30.47,152123.2390797608,24.8632,24.9532,24.855,24.9368,152123.2391
2006-06-05 10:40:00,30.49,30.51,30.44,30.47,342150.6030201682,24.9532,24.9696,24.9123,24.9368,342150.603
2006-06-05 10:45:00,30.47,30.49,30.43,30.44,53917.09739535826,24.9368,24.9532,24.9041,24.9123,53917.0974
2006-06-05 10:50:00,30.44,30.45,30.43,30.45,63545.15050167223,24.9123,24.9204,24.9041,24.9204,63545.1505
2006-06-05 10:55:00,30.45,30.45,30.43,30.44,85436.30282760716,24.9204,24.9204,24.9041,24.9123,85436.3028
2006-06-05 11:00:00,30.43,30.45,30.4,30.45,72362.42018850714,24.9041,24.9204,24.8795,24.9204,72362.4202
2006-06-05 11:05:00,30.44,30.46,30.43,30.43,38917.60413499543,24.9123,24.9286,24.9041,24.9041,38917.6041
2006-06-05 11:10:00,30.43,30.48,30.43,30.46,59085.84169453734,24.9041,24.945,24.9041,24.9286,59085.8417
2006-06-05 11:15:00,30.47,30.53,30.47,30.52,79963.51474612343,24.9368,24.9859,24.9368,24.9777,79963.5147
2006-06-05 11:20:00,30.51,30.53,30.49,30.49,49255.0927333536,24.9696,24.9859,24.9532,24.9532,49255.0927
2006-06-05 11:25:00,30.5,30.5,30.45,30.46,57464.27485557919,24.9614,24.9614,24.9204,24.9286,57464.2749
2006-06-05 11:30:00,30.46,30.47,30.44,30.46,107732.84686328162,24.9286,24.9368,24.9123,24.9286,107732.8469
2006-06-05 11:35:00,30.46,30.46,30.4,30.41,78848.6875443397,24.9286,24.9286,24.8795,24.8877,78848.6875
2006-06-05 11:40:00,30.41,30.47,30.4,30.44,103982.97354819092,24.8877,24.9368,24.8795,24.9123,103982.9735
2006-06-05 11:45:00,30.44,30.45,30.39,30.39,57768.31863788384,24.9123,24.9204,24.8713,24.8713,57768.3186
2006-06-05 11:50:00,30.4,30.41,30.36,30.36,125671.43001925608,24.8795,24.8877,24.8468,24.8468,125671.43
2006-06-05 11:55:00,30.36,30.39,30.35,30.39,33140.772271207046,24.8468,24.8713,24.8386,24.8713,33140.7723
2006-06-05 12:00:00,30.38,30.39,30.35,30.38,63950.54221141177,24.8632,24.8713,24.8386,24.8632,63950.5422
2006-06-05 12:05:00,30.36,30.43,30.35,30.42,54322.48910509779,24.8468,24.9041,24.8386,24.8959,54322.4891
2006-06-05 12:10:00,30.42,30.46,30.41,30.43,56552.14350866524,24.8959,24.9286,24.8877,24.9041,56552.1435
2006-06-05 12:15:00,30.43,30.44,30.42,30.43,46214.65491030708,24.9041,24.9123,24.8959,24.9041,46214.6549
2006-06-05 12:20:00,30.44,30.45,30.44,30.44,20979.020979020977,24.9123,24.9204,24.9123,24.9123,20979.021
2006-06-05 12:25:00,30.44,30.48,30.44,30.47,295631.90432755643,24.9123,24.945,24.9123,24.9368,295631.9043
2006-06-05 12:30:00,30.47,30.51,30.47,30.5,35775.81838451403,24.9368,24.9696,24.9368,24.9614,35775.8184
2006-06-05 12:35:00,30.5,30.51,30.49,30.5,88983.4802878281,24.9614,24.9696,24.9532,24.9614,88983.4803
2006-06-05 12:40:00,30.5,30.53,30.48,30.48,123847.16732542818,24.9614,24.9859,24.945,24.945,123847.1673
2006-06-05 12:45:00,30.49,30.52,30.49,30.5,94861.66007905136,24.9532,24.9777,24.9532,24.9614,94861.6601
2006-06-05 12:50:00,30.5,30.53,30.49,30.52,50167.22408026755,24.9614,24.9859,24.9532,24.9777,50167.2241
2006-06-05 12:55:00,30.51,30.52,30.47,30.49,27161.24455254889,24.9696,24.9777,24.9368,24.9532,27161.2446
2006-06-05 13:00:00,30.5,30.52,30.49,30.51,39424.34377216985,24.9614,24.9777,24.9532,24.9696,39424.3438
2006-06-05 13:05:00,30.51,30.52,30.48,30.49,37397.38522347217,24.9696,24.9777,24.945,24.9532,37397.3852
2006-06-05 13:10:00,30.5,30.52,30.49,30.52,92632.00567548392,24.9614,24.9777,24.9532,24.9777,92632.0057
2006-06-05 13:15:00,30.52,30.52,30.51,30.52,102260.0587817979,24.9777,24.9777,24.9696,24.9777,102260.0588
2006-06-05 13:20:00,30.52,30.52,30.48,30.48,49255.0927333536,24.9777,24.9777,24.945,24.945,49255.0927
2006-06-05 13:25:00,30.48,30.49,30.47,30.47,43680.956724434975,24.945,24.9532,24.9368,24.9368,43680.9567
2006-06-05 13:30:00,30.48,30.53,30.47,30.51,61720.88780784432,24.945,24.9859,24.9368,24.9696,61720.8878
2006-06-05 13:35:00,30.51,30.53,30.49,30.52,67903.11138137223,24.9696,24.9859,24.9532,24.9777,67903.1114
2006-06-05 13:40:00,30.52,30.53,30.51,30.52,71247.59298672341,24.9777,24.9859,24.9696,24.9777,71247.593
2006-06-05 13:45:00,30.53,30.53,30.51,30.52,43985.00050673963,24.9859,24.9859,24.9696,24.9777,43985.0005
2006-06-05 13:50:00,30.51,30.58,30.51,30.56,148576.06161953986,24.9696,25.0268,24.9696,25.0105,148576.0616
2006-06-05 13:55:00,30.56,30.58,30.54,30.54,45302.52356339312,25.0105,25.0268,24.9941,24.9941,45302.5236
2006-06-05 14:00:00,30.55,30.56,30.53,30.54,111888.11188811187,25.0023,25.0105,24.9859,24.9941,111888.1119
2006-06-05 14:05:00,30.54,30.56,30.51,30.53,105503.19245971418,24.9941,25.0105,24.9696,24.9859,105503.1925
2006-06-05 14:10:00,30.54,30.56,30.53,30.54,133677.91628661193,24.9941,25.0105,24.9859,24.9941,133677.9163
2006-06-05 14:15:00,30.54,30.54,30.49,30.5,194385.3248201074,24.9941,24.9941,24.9532,24.9614,194385.3248
2006-06-05 14:20:00,30.5,30.53,30.46,30.52,124049.86318029794,24.9614,24.9859,24.9286,24.9777,124049.8632
2006-06-05 14:25:00,30.52,30.53,30.47,30.49,114117.76629167932,24.9777,24.9859,24.9368,24.9532,114117.7663
2006-06-05 14:30:00,30.49,30.5,30.41,30.41,210702.3411371237,24.9532,24.9614,24.8877,24.8877,210702.3411
2006-06-05 14:35:00,30.42,30.43,30.38,30.38,198743.2856998074,24.8959,24.9041,24.8632,24.8632,198743.2857
2006-06-05 14:40:00,30.39,30.42,30.38,30.4,137022.39789196308,24.8713,24.8959,24.8632,24.8795,137022.3979
2006-06-05 14:45:00,30.41,30.45,30.4,30.43,63646.49842910712,24.8877,24.9204,24.8795,24.9041,63646.4984
2006-06-05 14:50:00,30.43,30.43,30.38,30.39,93949.5287321374,24.9041,24.9041,24.8632,24.8713,93949.5287
2006-06-05 14:55:00,30.4,30.4,30.37,30.38,183237.05280227016,24.8795,24.8795,24.855,24.8632,183237.0528
2006-06-05 15:00:00,30.38,30.44,30.37,30.42,177561.56886591666,24.8632,24.9123,24.855,24.8959,177561.5689
2006-06-05 15:05:00,30.41,30.46,30.4,30.44,236140.6709232796,24.8877,24.9286,24.8795,24.9123,236140.6709
2006-06-05 15:10:00,30.44,30.47,30.43,30.46,265227.52609709126,24.9123,24.9368,24.9041,24.9286,265227.5261
2006-06-05 15:15:00,30.46,30.51,30.44,30.51,180602.0066889632,24.9286,24.9696,24.9123,24.9696,180602.0067
2006-06-05 15:20:00,30.51,30.52,30.46,30.47,271713.7934529238,24.9696,24.9777,24.9286,24.9368,271713.7935
2006-06-05 15:25:00,30.47,30.5,30.47,30.49,306881.5242728286,24.9368,24.9614,24.9368,24.9532,306881.5243
2006-06-05 15:30:00,30.48,30.53,30.47,30.5,452315.80014188704,24.945,24.9859,24.9368,24.9614,452315.8001
2006-06-05 15:35:00,30.5,30.51,30.48,30.5,424749.1638795986,24.9614,24.9696,24.945,24.9614,424749.1639
2006-06-05 15:40:00,30.49,30.5,30.36,30.36,286510.5908584169,24.9532,24.9614,24.8468,24.8468,286510.5909
2006-06-05 15:45:00,30.37,30.37,30.25,30.29,336171.07530151005,24.855,24.855,24.7568,24.7895,336171.0753
2006-06-05 15:50:00,30.29,30.36,30.29,30.36,289044.289044289,24.7895,24.8468,24.7895,24.8468,289044.289
2006-06-05 15:55:00,30.36,30.37,30.33,30.34,277490.62531671225,24.8468,24.855,24.8222,24.8304,277490.6253
2006-06-06 09:30:00,30.48,30.51,30.46,30.47,267254.48464578897,24.945,24.9696,24.9286,24.9368,267254.4846
2006-06-06 09:35:00,30.46,30.47,30.37,30.37,215668.38958143303,24.9286,24.9368,24.855,24.855,215668.3896
2006-06-06 09:40:00,30.37,30.43,30.34,30.35,171379.34529238875,24.855,24.9041,24.8304,24.8386,171379.3453
2006-06-06 09:45:00,30.36,30.42,30.35,30.4,87260.56552143507,24.8468,24.8959,24.8386,24.8795,87260.5655
2006-06-06 09:50:00,30.4,30.44,30.33,30.37,162258.03182324918,24.8795,24.9123,24.8222,24.855,162258.0318
2006-06-06 09:55:00,30.38,30.4,30.35,30.36,101347.92743488394,24.8632,24.8795,24.8386,24.8468,101347.9274
2006-06-06 10:00:00,30.37,30.38,30.32,30.34,116955.50825985608,24.855,24.8632,24.8141,24.8304,116955.5083
2006-06-06 10:05:00,30.33,30.39,30.32,30.39,210296.94942738416,24.8222,24.8713,24.8141,24.8713,210296.9494
2006-06-06 10:10:00,30.39,30.45,30.37,30.42,405999.79730414506,24.8713,24.9204,24.855,24.8959,405999.7973
2006-06-06 10:15:00,30.42,30.49,30.4,30.46,422823.5532583358,24.8959,24.9532,24.8795,24.9286,422823.5533
2006-06-06 10:20:00,30.47,30.53,30.46,30.51,135806.22276274447,24.9368,24.9859,24.9286,24.9696,135806.2228
2006-06-06 10:25:00,30.53,30.56,30.49,30.54,300192.56106212625,24.9859,25.0105,24.9532,24.9941,300192.5611
2006-06-06 10:30:00,30.54,30.57,30.53,30.55,231681.36211614468,24.9941,25.0187,24.9859,25.0023,231681.3621
2006-06-06 10:35:00,30.54,30.56,30.47,30.48,158204.11472585384,24.9941,25.0105,24.9368,24.945,158204.1147
2006-06-06 10:40:00,30.47,30.52,30.46,30.5,121414.81706699096,24.9368,24.9777,24.9286,24.9614,121414.8171
2006-06-06 10:45:00,30.5,30.5,30.42,30.44,121313.46913955608,24.9614,24.9614,24.8959,24.9123,121313.4691
2006-06-06 10:50:00,30.44,30.46,30.38,30.46,225499.1385426168,24.9123,24.9286,24.8632,24.9286,225499.1385
2006-06-06 10:55:00,30.46,30.47,30.43,30.46,148474.71369210497,24.9286,24.9368,24.9041,24.9286,148474.7137
2006-06-06 11:00:00,30.47,30.48,30.41,30.42,138542.61680348634,24.9368,24.945,24.8877,24.8959,138542.6168
2006-06-06 11:05:00,30.42,30.45,30.4,30.43,153947.5017735887,24.8959,24.9204,24.8795,24.9041,153947.5018
2006-06-06 11:10:00,30.43,30.45,30.37,30.43,172494.17249417247,24.9041,24.9204,24.855,24.9041,172494.1725
2006-06-06 11:15:00,30.43,30.46,30.42,30.45,138339.92094861658,24.9041,24.9286,24.8959,24.9204,138339.9209
2006-06-06 11:20:00,30.45,30.48,30.44,30.47,153440.7621364143,24.9204,24.945,24.9123,24.9368,153440.7621
2006-06-06 11:25:00,30.47,30.48,30.45,30.45,442485.0511807033,24.9368,24.945,24.9204,24.9204,442485.0512
2006-06-06 11:30:00,30.45,30.49,30.44,30.45,213945.47481504,24.9204,24.9532,24.9123,24.9204,213945.4748
2006-06-06 11:35:00,30.45,30.46,30.4,30.4,129522.65126178168,24.9204,24.9286,24.8795,24.8795,129522.6513
2006-06-06 11:40:00,30.41,30.42,30.35,30.39,436201.4796797405,24.8877,24.8959,24.8386,24.8713,436201.4797
2006-06-06 11:45:00,30.39,30.39,30.34,30.38,101956.01499949324,24.8713,24.8713,24.8304,24.8632,101956.015
2006-06-06 11:50:00,30.39,30.39,30.36,30.37,92125.2660383095,24.8713,24.8713,24.8468,24.855,92125.266
2006-06-06 11:55:00,30.37,30.39,30.36,30.39,174115.73933313062,24.855,24.8713,24.8468,24.8713,174115.7393
2006-06-06 12:00:00,30.38,30.4,30.38,30.39,83409.34427890948,24.8632,24.8795,24.8632,24.8713,83409.3443
2006-06-06 12:05:00,30.39,30.39,30.34,30.36,131144.21810073982,24.8713,24.8713,24.8304,24.8468,131144.2181
2006-06-06 12:10:00,30.36,30.44,30.36,30.4,175635.95824465386,24.8468,24.9123,24.8468,24.8795,175635.9582
2006-06-06 12:15:00,30.4,30.45,30.38,30.39,138238.57302118168,24.8795,24.9204,24.8632,24.8713,138238.573
2006-06-06 12:20:00,30.39,30.39,30.35,30.35,116955.50825985608,24.8713,24.8713,24.8386,24.8386,116955.5083
2006-06-06 12:25:00,30.36,30.39,30.35,30.37,85740.34660991181,24.8468,24.8713,24.8386,24.855,85740.3466
2006-06-06 12:30:00,30.37,30.39,30.36,30.36,152224.5870071957,24.855,24.8713,24.8468,24.8468,152224.587
2006-06-06 12:35:00,30.36,30.38,30.34,30.37,298976.38593290764,24.8468,24.8632,24.8304,24.855,298976.3859
2006-06-06 12:40:00,30.37,30.38,30.33,30.35,605959.2581331711,24.855,24.8632,24.8222,24.8386,605959.2581
2006-06-06 12:45:00,30.35,30.39,30.35,30.36,655619.7425762642,24.8386,24.8713,24.8386,24.8468,655619.7426
2006-06-06 12:50:00,30.36,30.36,30.33,30.35,288740.24526198435,24.8468,24.8468,24.8222,24.8386,288740.2453
2006-06-06 12:55:00,30.35,30.42,30.35,30.36,122833.68805107934,24.8386,24.8959,24.8386,24.8468,122833.6881
2006-06-06 13:00:00,30.36,30.37,30.28,30.28,80470.25438329786,24.8468,24.855,24.7813,24.7813,80470.2544
2006-06-06 13:05:00,30.29,30.33,30.28,30.3,73983.98702746528,24.7895,24.8222,24.7813,24.7977,73983.987
2006-06-06 13:10:00,30.3,30.36,30.3,30.36,70132.7657849397,24.7977,24.8468,24.7977,24.8468,70132.7658
2006-06-06 13:15:00,30.35,30.38,30.34,30.38,82193.16914969088,24.8386,24.8632,24.8304,24.8632,82193.1691
2006-06-06 13:20:00,30.38,30.39,30.35,30.37,115942.02898550723,24.8632,24.8713,24.8386,24.855,115942.029
2006-06-06 13:25:00,30.38,30.39,30.36,30.36,84422.82355325832,24.8632,24.8713,24.8468,24.8468,84422.8236
2006-06-06 13:30:00,30.36,30.37,30.35,30.37,39424.34377216985,24.8468,24.855,24.8386,24.855,39424.3438
2006-06-06 13:35:00,30.37,30.39,30.31,30.32,350562.4809972636,24.855,24.8713,24.8059,24.8141,350562.481
2006-06-06 13:40:00,30.32,30.32,30.29,30.3,132461.74115739332,24.8141,24.8141,24.7895,24.7977,132461.7412
2006-06-06 13:45:00,30.3,30.31,30.25,30.29,88375.3927232188,24.7977,24.8059,24.7568,24.7895,88375.3927
2006-06-06 13:50:00,30.29,30.3,30.19,30.19,300597.95277186576,24.7895,24.7977,24.7077,24.7077,300597.9528
2006-06-06 13:55:00,30.19,30.26,30.17,30.23,211817.16833890745,24.7077,24.7649,24.6913,24.7404,211817.1683
2006-06-06 14:00:00,30.22,30.22,30.16,30.19,189216.5805209283,24.7322,24.7322,24.6831,24.7077,189216.5805
2006-06-06 14:05:00,30.18,30.2,30.12,30.13,212931.9955406912,24.6995,24.7158,24.6504,24.6586,212931.9955
2006-06-06 14:10:00,30.12,30.14,30.04,30.05,231174.62247897027,24.6504,24.6667,24.5849,24.5931,231174.6225
2006-06-06 14:15:00,30.04,30.06,30.02,30.05,338603.42555994727,24.5849,24.6013,24.5685,24.5931,338603.4256
2006-06-06 14:20:00,30.05,30.05,29.98,30.02,284078.2405999797,24.5931,24.5931,24.5358,24.5685,284078.2406
2006-06-06 14:25:00,30.02,30.09,30.02,30.05,111584.06810580722,24.5685,24.6258,24.5685,24.5931,111584.0681
2006-06-06 14:30:00,30.05,30.2,30.05,30.17,139758.79193270495,24.5931,24.7158,24.5931,24.6913,139758.7919
2006-06-06 14:35:00,30.17,30.22,30.15,30.16,117360.8999695956,24.6913,24.7322,24.6749,24.6831,117360.9
2006-06-06 14:40:00,30.17,30.17,30.07,30.09,141887.0984088375,24.6913,24.6913,24.6095,24.6258,141887.0984
2006-06-06 14:45:00,30.09,30.12,30.07,30.11,258741.2587412587,24.6258,24.6504,24.6095,24.6422,258741.2587
2006-06-06 14:50:00,30.1,30.12,30.05,30.05,615080.5716023106,24.634,24.6504,24.5931,24.5931,615080.5716
2006-06-06 14:55:00,30.05,30.07,30.03,30.07,99726.3605959258,24.5931,24.6095,24.5767,24.6095,99726.3606
2006-06-06 15:00:00,30.07,30.1,30.05,30.09,164690.3820816864,24.6095,24.634,24.5931,24.6258,164690.3821
2006-06-06 15:05:00,30.09,30.11,30.07,30.08,184149.1841491841,24.6258,24.6422,24.6095,24.6176,184149.1841
2006-06-06 15:10:00,30.08,30.13,30.07,30.13,106820.71551636768,24.6176,24.6586,24.6095,24.6586,106820.7155
2006-06-06 15:15:00,30.13,30.14,30.05,30.08,142900.57768318636,24.6586,24.6667,24.5931,24.6176,142900.5777
2006-06-06 15:20:00,30.08,30.1,30.07,30.09,47126.78625722103,24.6176,24.634,24.6095,24.6258,47126.7863
2006-06-06 15:25:00,30.08,30.11,30.07,30.1,167629.47197729803,24.6176,24.6422,24.6095,24.634,167629.472
2006-06-06 15:30:00,30.11,30.12,30.06,30.11,362825.5802168845,24.6422,24.6504,24.6013,24.6422,362825.5802
2006-06-06 15:35:00,30.1,30.15,30.09,30.13,150805.7160231073,24.634,24.6749,24.6258,24.6586,150805.716
2006-06-06 15:40:00,30.13,30.21,30.11,30.16,238877.06496402144,24.6586,24.724,24.6422,24.6831,238877.065
2006-06-06 15:45:00,30.16,30.2,30.12,30.17,255700.82091821212,24.6831,24.7158,24.6504,24.6913,255700.8209
2006-06-06 15:50:00,30.17,30.18,30.13,30.16,194081.28103780275,24.6913,24.6995,24.6586,24.6831,194081.281
2006-06-06 15:55:00,30.16,30.18,30.14,30.15,292692.8144319448,24.6831,24.6995,24.6667,24.6749,292692.8144
2006-06-07 09:30:00,30.12,30.14,30.02,30.1,514340.731732036,24.6504,24.6667,24.5685,24.634,514340.7317
2006-06-07 09:35:00,30.11,30.21,30.1,30.14,272119.1851626634,24.6422,24.724,24.634,24.6667,272119.1852
2006-06-07 09:40:00,30.14,30.14,30.08,30.08,257626.431539475,24.6667,24.6667,24.6176,24.6176,257626.4315
2006-06-07 09:45:00,30.07,30.13,30.05,30.12,152325.93493463055,24.6095,24.6586,24.5931,24.6504,152325.9349
2006-06-07 09:50:00,30.12,30.12,30.07,30.1,522752.60970913136,24.6504,24.6504,24.6095,24.634,522752.6097
2006-06-07 09:55:00,30.09,30.13,30.09,30.11,222458.70071957025,24.6258,24.6586,24.6258,24.6422,222458.7007
2006-06-07 10:00:00,30.12,30.19,30.11,30.17,134590.0476335259,24.6504,24.7077,24.6422,24.6913,134590.0476
2006-06-07 10:05:00,30.18,30.19,30.15,30.15,100435.79608796998,24.6995,24.7077,24.6749,24.6749,100435.7961
2006-06-07 10:10:00,30.15,30.19,30.12,30.17,76416.3372859025,24.6749,24.7077,24.6504,24.6913,76416.3373
2006-06-07 10:15:00,30.18,30.32,30.18,30.31,145028.88415931893,24.6995,24.8141,24.6995,24.8059,145028.8842
2006-06-07 10:20:00,30.32,30.38,30.29,30.36,102361.40670923278,24.8141,24.8632,24.7895,24.8468,102361.4067
2006-06-07 10:25:00,30.37,30.39,30.35,30.39,108442.28235532582,24.855,24.8713,24.8386,24.8713,108442.2824
2006-06-07 10:30:00,30.39,30.45,30.37,30.44,119286.5105908584,24.8713,24.9204,24.855,24.9123,119286.5106
2006-06-07 10:35:00,30.44,30.45,30.39,30.41,174926.5227526097,24.9123,24.9204,24.8713,24.8877,174926.5228
2006-06-07 10:40:00,30.42,30.46,30.41,30.44,196209.5875139353,24.8959,24.9286,24.8877,24.9123,196209.5875
2006-06-07 10:45:00,30.43,30.44,30.36,30.37,152123.2390797608,24.9041,24.9123,24.8468,24.855,152123.2391
2006-06-07 10:50:00,30.38,30.38,30.34,30.34,176750.7854464376,24.8632,24.8632,24.8304,24.8304,176750.7854
2006-06-07 10:55:00,30.34,30.4,30.33,30.35,154150.19762845847,24.8304,24.8795,24.8222,24.8386,154150.1976
2006-06-07 11:00:00,30.35,30.44,30.22,30.43,207155.1636769028,24.8386,24.9123,24.7322,24.9041,207155.1637
2006-06-07 11:05:00,30.44,30.51,30.42,30.48,174622.47897030503,24.9123,24.9696,24.8959,24.945,174622.479
2006-06-07 11:10:00,30.47,30.53,30.47,30.5,116448.76862268164,24.9368,24.9859,24.9368,24.9614,116448.7686
2006-06-07 11:15:00,30.5,30.59,30.5,30.59,866119.3878585182,24.9614,25.035,24.9614,25.035,866119.3879
2006-06-07 11:20:00,30.59,30.62,30.55,30.56,277591.9732441471,25.035,25.0596,25.0023,25.0105,277591.9732
2006-06-07 11:25:00,30.55,30.56,30.46,30.49,148474.71369210497,25.0023,25.0105,24.9286,24.9532,148474.7137
2006-06-07 11:30:00,30.48,30.57,30.47,30.56,114421.81007398396,24.945,25.0187,24.9368,25.0105,114421.8101
2006-06-07 11:35:00,30.57,30.61,30.52,30.57,188304.4491740144,25.0187,25.0514,24.9777,25.0187,188304.4492
2006-06-07 11:40:00,30.57,30.6,30.56,30.58,66889.6321070234,25.0187,25.0432,25.0105,25.0268,66889.6321
2006-06-07 11:45:00,30.58,30.6,30.55,30.58,87361.91344886995,25.0268,25.0432,25.0023,25.0268,87361.9134
2006-06-07 11:50:00,30.58,30.59,30.55,30.56,109658.45748454444,25.0268,25.035,25.0023,25.0105,109658.4575
2006-06-07 11:55:00,30.55,30.56,30.51,30.53,211209.0807742981,25.0023,25.0105,24.9696,24.9859,211209.0808
2006-06-07 12:00:00,30.53,30.55,30.51,30.52,200364.85253876555,24.9859,25.0023,24.9696,24.9777,200364.8525
2006-06-07 12:05:00,30.52,30.55,30.52,30.53,214249.51859734464,24.9777,25.0023,24.9777,24.9859,214249.5186
2006-06-07 12:10:00,30.53,30.53,30.52,30.52,104388.36525793046,24.9859,24.9859,24.9777,24.9777,104388.3653
2006-06-07 12:15:00,30.53,30.55,30.49,30.5,139657.44400527008,24.9859,25.0023,24.9532,24.9614,139657.444
2006-06-07 12:20:00,30.5,30.52,30.5,30.51,46924.09040235126,24.9614,24.9777,24.9614,24.9696,46924.0904
2006-06-07 12:25:00,30.5,30.59,30.5,30.56,331711.7664943752,24.9614,25.035,24.9614,25.0105,331711.7665
2006-06-07 12:30:00,30.56,30.58,30.48,30.52,74085.33495490016,25.0105,25.0268,24.945,24.9777,74085.335
2006-06-07 12:35:00,30.52,30.56,30.5,30.54,42262.0857403466,24.9777,25.0105,24.9614,24.9941,42262.0857
2006-06-07 12:40:00,30.55,30.55,30.52,30.52,21891.15232593493,25.0023,25.0023,24.9777,24.9777,21891.1523
2006-06-07 12:45:00,30.53,30.54,30.51,30.51,34052.903618121,24.9859,24.9941,24.9696,24.9696,34052.9036
2006-06-07 12:50:00,30.51,30.53,30.5,30.53,61315.496098104784,24.9696,24.9859,24.9614,24.9859,61315.4961
2006-06-07 12:55:00,30.53,30.54,30.49,30.51,35066.38289246985,24.9859,24.9941,24.9532,24.9696,35066.3829
2006-06-07 13:00:00,30.51,30.54,30.51,30.54,44897.131853653584,24.9696,24.9941,24.9696,24.9941,44897.1319
2006-06-07 13:05:00,30.54,30.54,30.52,30.52,42768.82537752103,24.9941,24.9941,24.9777,24.9777,42768.8254
2006-06-07 13:10:00,30.52,30.54,30.51,30.52,34255.59947299077,24.9777,24.9941,24.9696,24.9777,34255.5995
2006-06-07 13:15:00,30.52,30.54,30.52,30.53,27161.24455254889,24.9777,24.9941,24.9777,24.9859,27161.2446
2006-06-07 13:20:00,30.53,30.54,30.51,30.52,58883.145839667566,24.9859,24.9941,24.9696,24.9777,58883.1458
2006-06-07 13:25:00,30.52,30.54,30.51,30.53,71652.98469646294,24.9777,24.9941,24.9696,24.9859,71652.9847
2006-06-07 13:30:00,30.52,30.53,30.51,30.52,77125.77277794668,24.9777,24.9859,24.9696,24.9777,77125.7728
2006-06-07 13:35:00,30.52,30.52,30.45,30.47,68612.54687341643,24.9777,24.9777,24.9204,24.9368,68612.5469
2006-06-07 13:40:00,30.48,30.48,30.42,30.43,65572.10905036991,24.945,24.945,24.8959,24.9041,65572.1091
2006-06-07 13:45:00,30.44,30.46,30.39,30.45,376203.5066382892,24.9123,24.9286,24.8713,24.9204,376203.5066
2006-06-07 13:50:00,30.45,30.47,30.42,30.47,68207.15516367689,24.9204,24.9368,24.8959,24.9368,68207.1552
2006-06-07 13:55:00,30.46,30.47,30.44,30.45,42363.433667781486,24.9286,24.9368,24.9123,24.9204,42363.4337
2006-06-07 14:00:00,30.44,30.44,30.38,30.41,116955.50825985608,24.9123,24.9123,24.8632,24.8877,116955.5083
2006-06-07 14:05:00,30.4,30.42,30.39,30.39,71348.94091415829,24.8795,24.8959,24.8713,24.8713,71348.9409
2006-06-07 14:10:00,30.39,30.4,30.36,30.38,122935.03597851422,24.8713,24.8795,24.8468,24.8632,122935.036
2006-06-07 14:15:00,30.38,30.4,30.35,30.36,235127.19164893075,24.8632,24.8795,24.8386,24.8468,235127.1916
2006-06-07 14:20:00,30.35,30.36,30.32,30.33,90402.35127191649,24.8386,24.8468,24.8141,24.8222,90402.3513
2006-06-07 14:25:00,30.34,30.37,30.33,30.36,127191.64893077934,24.8304,24.855,24.8222,24.8468,127191.6489
2006-06-07 14:30:00,30.36,30.37,30.35,30.35,70335.46163980945,24.8468,24.855,24.8386,24.8386,70335.4616
2006-06-07 14:35:00,30.35,30.38,30.34,30.35,117158.20411472584,24.8386,24.8632,24.8304,24.8386,117158.2041
2006-06-07 14:40:00,30.34,30.35,30.33,30.34,72869.15982568155,24.8304,24.8386,24.8222,24.8304,72869.1598
2006-06-07 14:45:00,30.34,30.35,30.32,30.33,48647.00516874429,24.8304,24.8386,24.8141,24.8222,48647.0052
2006-06-07 14:50:00,30.34,30.37,30.33,30.36,63545.15050167223,24.8304,24.855,24.8222,24.8468,63545.1505
2006-06-07 14:55:00,30.36,30.41,30.36,30.39,84929.56319043275,24.8468,24.8877,24.8468,24.8713,84929.5632
2006-06-07 15:00:00,30.4,30.47,30.39,30.47,94861.66007905136,24.8795,24.9368,24.8713,24.9368,94861.6601
2006-06-07 15:05:00,30.47,30.47,30.4,30.41,80166.2106009932,24.9368,24.9368,24.8795,24.8877,80166.2106
2006-06-07 15:10:00,30.42,30.42,30.33,30.34,313975.87919327046,24.8959,24.8959,24.8222,24.8304,313975.8792
2006-06-07 15:15:00,30.35,30.38,30.35,30.38,95267.05178879092,24.8386,24.8632,24.8386,24.8632,95267.0518
2006-06-07 15:20:00,30.39,30.43,30.34,30.37,1148474.713692105,24.8713,24.9041,24.8304,24.855,1148474.7137
2006-06-07 15:25:00,30.36,30.36,30.32,30.32,382791.1219215567,24.8468,24.8468,24.8141,24.8141,382791.1219
2006-06-07 15:30:00,30.32,30.33,30.29,30.3,97395.35826492346,24.8141,24.8222,24.7895,24.7977,97395.3583
2006-06-07 15:35:00,30.3,30.31,30.28,30.28,107935.5427181514,24.7977,24.8059,24.7813,24.7813,107935.5427
2006-06-07 15:40:00,30.28,30.31,30.28,30.3,108543.6302827607,24.7813,24.8059,24.7813,24.7977,108543.6303
2006-06-07 15:45:00,30.3,30.31,30.22,30.24,139252.05229553054,24.7977,24.8059,24.7322,24.7486,139252.0523
2006-06-07 15:50:00,30.23,30.27,30.22,30.27,447451.0996250126,24.7404,24.7731,24.7322,24.7731,447451.0996
2006-06-07 15:55:00,30.25,30.26,30.2,30.2,243944.46133576563,24.7568,24.7649,24.7158,24.7158,243944.4613
2006-06-08 09:30:00,30.05,30.05,30.05,30.05,304.0437823046518,24.5931,24.5931,24.5931,24.5931,304.0438
2006-06-08 09:35:00,29.96,29.97,29.85,29.9,502584.3721495895,24.5194,24.5276,24.4294,24.4703,502584.3721
2006-06-08 09:40:00,29.91,30.07,29.89,30.05,393939.39393939386,24.4785,24.6095,24.4621,24.5931,393939.3939
2006-06-08 09:45:00,30.02,30.06,29.99,29.99,387757.170365866,24.5685,24.6013,24.544,24.544,387757.1704
2006-06-08 09:50:00,29.99,30.0,29.91,29.97,184351.88000405388,24.544,24.5522,24.4785,24.5276,184351.88
2006-06-08 09:55:00,29.96,30.04,29.95,30.0,268065.268065268,24.5194,24.5849,24.5112,24.5522,268065.2681
2006-06-08 10:00:00,29.99,30.02,29.97,29.98,209587.51393534,24.544,24.5685,24.5276,24.5358,209587.5139
2006-06-08 10:05:00,29.97,30.0,29.96,30.0,83206.64842403971,24.5276,24.5522,24.5194,24.5522,83206.6484
2006-06-08 10:10:00,30.0,30.01,29.95,29.95,119489.20644572817,24.5522,24.5603,24.5112,24.5112,119489.2064
2006-06-08 10:15:00,29.95,29.97,29.91,29.93,269484.1390493564,24.5112,24.5276,24.4785,24.4949,269484.139
2006-06-08 10:20:00,29.94,29.98,29.92,29.94,89996.95956217694,24.5031,24.5358,24.4867,24.5031,89996.9596
2006-06-08 10:25:00,29.94,29.94,29.91,29.92,94557.61629674672,24.5031,24.5031,24.4785,24.4867,94557.6163
2006-06-08 10:30:00,29.92,29.92,29.88,29.9,207661.9033140772,24.4867,24.4867,24.454,24.4703,207661.9033
2006-06-08 10:35:00,29.9,29.9,29.75,29.76,254991.385426168,24.4703,24.4703,24.3476,24.3557,254991.3854
2006-06-08 10:40:00,29.77,29.77,29.72,29.73,286409.242930982,24.3639,24.3639,24.323,24.3312,286409.2429
2006-06-08 10:45:00,29.72,29.78,29.69,29.77,191344.88699706088,24.323,24.3721,24.2985,24.3639,191344.887
2006-06-08 10:50:00,29.77,29.8,29.72,29.75,183135.70487483527,24.3639,24.3885,24.323,24.3476,183135.7049
2006-06-08 10:55:00,29.76,29.83,29.74,29.75,492348.2314786662,24.3557,24.413,24.3394,24.3476,492348.2315
2006-06-08 11:00:00,29.75,29.77,29.72,29.76,276781.18982466805,24.3476,24.3639,24.323,24.3557,276781.1898
2006-06-08 11:05:00,29.77,29.78,29.7,29.7,166007.9051383399,24.3639,24.3721,24.3066,24.3066,166007.9051
2006-06-08 11:10:00,29.7,29.71,29.5,29.57,300597.95277186576,24.3066,24.3148,24.143,24.2002,300597.9528
2006-06-08 11:15:00,29.57,29.6,29.52,29.55,306273.4367082193,24.2002,24.2248,24.1593,24.1839,306273.4367
2006-06-08 11:20:00,29.56,29.56,29.3,29.46,460930.37397385214,24.1921,24.1921,23.9793,24.1102,460930.374
2006-06-08 11:25:00,29.46,29.55,29.44,29.51,208269.99087868648,24.1102,24.1839,24.0939,24.1511,208269.9909
2006-06-08 11:30:00,29.51,29.52,29.46,29.48,486571.3996148778,24.1511,24.1593,24.1102,24.1266,486571.3996
2006-06-08 11:35:00,29.49,29.53,29.47,29.52,416539.98175737297,24.1348,24.1675,24.1184,24.1593,416539.9818
2006-06-08 11:40:00,29.51,29.54,29.49,29.5,600182.4262693827,24.1511,24.1757,24.1348,24.143,600182.4263
2006-06-08 11:45:00,29.5,29.52,29.48,29.48,764872.8083510691,24.143,24.1593,24.1266,24.1266,764872.8084
2006-06-08 11:50:00,29.5,29.5,29.31,29.35,181514.1380358772,24.143,24.143,23.9875,24.0202,181514.138
2006-06-08 11:55:00,29.36,29.44,29.35,29.41,400324.3133677916,24.0284,24.0939,24.0202,24.0693,400324.3134
2006-06-08 12:00:00,29.41,29.43,29.35,29.4,306374.7846356541,24.0693,24.0857,24.0202,24.0611,306374.7846
2006-06-08 12:05:00,29.39,29.43,29.38,29.42,208472.68673355627,24.0529,24.0857,24.0448,24.0775,208472.6867
2006-06-08 12:10:00,29.44,29.45,29.4,29.4,445728.1848586196,24.0939,24.102,24.0611,24.0611,445728.1849
2006-06-08 12:15:00,29.41,29.48,29.31,29.35,330799.6351474612,24.0693,24.1266,23.9875,24.0202,330799.6351
2006-06-08 12:20:00,29.35,29.36,29.32,29.32,307489.6118374379,24.0202,24.0284,23.9956,23.9956,307489.6118
2006-06-08 12:25:00,29.32,29.35,29.32,29.35,220837.1338806121,23.9956,24.0202,23.9956,24.0202,220837.1339
2006-06-08 12:30:00,29.34,29.43,29.32,29.43,89186.17614269786,24.012,24.0857,23.9956,24.0857,89186.1761
2006-06-08 12:35:00,29.44,29.48,29.43,29.46,123340.42768825377,24.0939,24.1266,24.0857,24.1102,123340.4277
2006-06-08 12:40:00,29.46,29.49,29.42,29.47,137934.52923887703,24.1102,24.1348,24.0775,24.1184,137934.5292
2006-06-08 12:45:00,29.47,29.49,29.46,29.46,158508.1585081585,24.1184,24.1348,24.1102,24.1102,158508.1585
2006-06-08 12:50:00,29.47,29.5,29.46,29.47,70538.15749467922,24.1184,24.143,24.1102,24.1184,70538.1575
2006-06-08 12:55:00,29.45,29.47,29.41,29.43,75909.59764872807,24.102,24.1184,24.0693,24.0857,75909.5976
2006-06-08 13:00:00,29.43,29.44,29.41,29.43,60808.756460930366,24.0857,24.0939,24.0693,24.0857,60808.7565
2006-06-08 13:05:00,29.43,29.43,29.4,29.41,307996.3514746123,24.0857,24.0857,24.0611,24.0693,307996.3515
2006-06-08 13:10:00,29.41,29.41,29.35,29.38,143508.66524779567,24.0693,24.0693,24.0202,24.0448,143508.6652
2006-06-08 13:15:00,29.38,29.42,29.36,29.39,129826.69504408631,24.0448,24.0775,24.0284,24.0529,129826.695
2006-06-08 13:20:00,29.38,29.4,29.36,29.37,163676.90280733755,24.0448,24.0611,24.0284,24.0366,163676.9028
2006-06-08 13:25:00,29.36,29.39,29.36,29.39,166920.03648525386,24.0284,24.0529,24.0284,24.0529,166920.0365
2006-06-08 13:30:00,29.39,29.4,29.37,29.38,83713.38806121414,24.0529,24.0611,24.0366,24.0448,83713.3881
2006-06-08 13:35:00,29.38,29.41,29.36,29.39,220533.09009830744,24.0448,24.0693,24.0284,24.0529,220533.0901
2006-06-08 13:40:00,29.39,29.44,29.39,29.43,304651.8698692611,24.0529,24.0939,24.0529,24.0857,304651.8699
2006-06-08 13:45:00,29.44,29.44,29.34,29.36,228539.5763656633,24.0939,24.0939,24.012,24.0284,228539.5764
2006-06-08 13:50:00,29.35,29.4,29.34,29.39,136718.35410965842,24.0202,24.0611,24.012,24.0529,136718.3541
2006-06-08 13:55:00,29.39,29.41,29.37,29.41,108138.23857302115,24.0529,24.0693,24.0366,24.0693,108138.2386
2006-06-08 14:00:00,29.4,29.41,29.39,29.4,121212.1212121212,24.0611,24.0693,24.0529,24.0611,121212.1212
2006-06-08 14:05:00,29.4,29.4,29.35,29.4,1485659.2682679638,24.0611,24.0611,24.0202,24.0611,1485659.2683
2006-06-08 14:10:00,29.39,29.4,29.37,29.39,65774.80490523968,24.0529,24.0611,24.0366,24.0529,65774.8049
2006-06-08 14:15:00,29.39,29.4,29.37,29.39,102158.71085436302,24.0529,24.0611,24.0366,24.0529,102158.7109
2006-06-08 14:20:00,29.39,29.4,29.37,29.39,179892.571196919,24.0529,24.0611,24.0366,24.0529,179892.5712
2006-06-08 14:25:00,29.38,29.4,29.38,29.4,111786.76396067698,24.0448,24.0611,24.0448,24.0611,111786.764
2006-06-08 14:30:00,29.4,29.4,29.39,29.4,200567.5483936353,24.0611,24.0611,24.0529,24.0611,200567.5484
2006-06-08 14:35:00,29.4,29.43,29.39,29.42,268267.9639201378,24.0611,24.0857,24.0529,24.0775,268267.9639
2006-06-08 14:40:00,29.43,29.44,29.37,29.38,137225.09374683286,24.0857,24.0939,24.0366,24.0448,137225.0937
2006-06-08 14:45:00,29.39,29.4,29.37,29.37,158508.1585081585,24.0529,24.0611,24.0366,24.0366,158508.1585
2006-06-08 14:50:00,29.38,29.43,29.37,29.42,192155.67041654,24.0448,24.0857,24.0366,24.0775,192155.6704
2006-06-08 14:55:00,29.42,29.43,29.36,29.38,191952.97456167013,24.0775,24.0857,24.0284,24.0448,191952.9746
2006-06-08 15:00:00,29.38,29.42,29.38,29.39,336069.7273740752,24.0448,24.0775,24.0448,24.0529,336069.7274
2006-06-08 15:05:00,29.39,29.43,29.38,29.42,252052.29553055635,24.0529,24.0857,24.0448,24.0775,252052.2955
2006-06-08 15:10:00,29.41,29.47,29.4,29.43,341846.5592378635,24.0693,24.1184,24.0611,24.0857,341846.5592
2006-06-08 15:15:00,29.44,29.46,29.42,29.42,186581.5344076213,24.0939,24.1102,24.0775,24.0775,186581.5344
2006-06-08 15:20:00,29.43,29.44,29.41,29.42,160028.37741968175,24.0857,24.0939,24.0693,24.0775,160028.3774
2006-06-08 15:25:00,29.42,29.45,29.41,29.43,172595.52042160736,24.0775,24.102,24.0693,24.0857,172595.5204
2006-06-08 15:30:00,29.43,29.5,29.42,29.47,402452.6198439241,24.0857,24.143,24.0775,24.1184,402452.6198
2006-06-08 15:35:00,29.47,29.53,29.46,29.52,271207.0538157494,24.1184,24.1675,24.1102,24.1593,271207.0538
2006-06-08 15:40:00,29.52,29.57,29.48,29.53,287118.6784230262,24.1593,24.2002,24.1266,24.1675,287118.6784
2006-06-08 15:45:00,29.52,29.57,29.52,29.56,316104.185669403,24.1593,24.2002,24.1593,24.1921,316104.1857
2006-06-08 15:50:00,29.55,29.55,29.5,29.5,238978.4128914564,24.1839,24.1839,24.143,24.143,238978.4129
2006-06-08 15:55:00,29.5,29.51,29.46,29.48,380561.4675179892,24.143,24.1511,24.1102,24.1266,380561.4675
2006-06-09 09:30:00,29.52,29.6,29.44,29.44,300091.2131346913,24.1593,24.2248,24.0939,24.0939,300091.2131
2006-06-09 09:35:00,29.45,29.46,29.27,29.27,474308.3003952568,24.102,24.1102,23.9547,23.9547,474308.3004
2006-06-09 09:40:00,29.3,29.33,29.25,29.27,119083.81473598864,23.9793,24.0038,23.9384,23.9547,119083.8147
2006-06-09 09:45:00,29.27,29.27,29.16,29.21,747238.2689773993,23.9547,23.9547,23.8647,23.9056,747238.269
2006-06-09 09:50:00,29.22,29.26,29.18,29.22,80672.95023816761,23.9138,23.9465,23.8811,23.9138,80672.9502
2006-06-09 09:55:00,29.23,29.25,29.21,29.23,71146.24505928853,23.922,23.9384,23.9056,23.922,71146.2451
2006-06-09 10:00:00,29.23,29.25,29.21,29.22,111280.02432350256,23.922,23.9384,23.9056,23.9138,111280.0243
2006-06-09 10:05:00,29.21,29.26,29.21,29.25,135704.8748353096,23.9056,23.9465,23.9056,23.9384,135704.8748
2006-06-09 10:10:00,29.25,29.25,29.22,29.24,121009.42535725144,23.9384,23.9384,23.9138,23.9302,121009.4254
2006-06-09 10:15:00,29.23,29.24,29.17,29.18,182223.5735279213,23.922,23.9302,23.8729,23.8811,182223.5735
2006-06-09 10:20:00,29.18,29.22,29.16,29.21,524982.2641126988,23.8811,23.9138,23.8647,23.9056,524982.2641
2006-06-09 10:25:00,29.21,29.23,29.16,29.23,318029.7962906658,23.9056,23.922,23.8647,23.922,318029.7963
2006-06-09 10:30:00,29.23,29.25,29.2,29.22,204621.46549103069,23.922,23.9384,23.8974,23.9138,204621.4655
2006-06-09 10:35:00,29.22,29.26,29.22,29.26,74896.11837437924,23.9138,23.9465,23.9138,23.9465,74896.1184
2006-06-09 10:40:00,29.26,29.26,29.21,29.21,194588.0206749772,23.9465,23.9465,23.9056,23.9056,194588.0207
2006-06-09 10:45:00,29.21,29.25,29.2,29.25,180602.0066889632,23.9056,23.9384,23.8974,23.9384,180602.0067
2006-06-09 10:50:00,29.25,29.25,29.2,29.21,565014.695449478,23.9384,23.9384,23.8974,23.9056,565014.6954
2006-06-09 10:55:00,29.2,29.23,29.18,29.2,117360.8999695956,23.8974,23.922,23.8811,23.8974,117360.9
2006-06-09 11:00:00,29.25,29.26,29.19,29.2,170973.9535826492,23.9384,23.9465,23.8893,23.8974,170973.9536
2006-06-09 11:05:00,29.21,29.21,29.2,29.21,45505.21941826289,23.9056,23.9056,23.8974,23.9056,45505.2194
2006-06-09 11:10:00,29.21,29.21,29.2,29.2,63443.80257423734,23.9056,23.9056,23.8974,23.8974,63443.8026
2006-06-09 11:15:00,29.2,29.2,29.18,29.2,69828.72200263504,23.8974,23.8974,23.8811,23.8974,69828.722
2006-06-09 11:20:00,29.2,29.21,29.19,29.21,88983.4802878281,23.8974,23.9056,23.8893,23.9056,88983.4803
2006-06-09 11:25:00,29.21,29.21,29.2,29.21,135096.7872707003,23.9056,23.9056,23.8974,23.9056,135096.7873
2006-06-09 11:30:00,29.2,29.21,29.19,29.21,283368.8051079355,23.8974,23.9056,23.8893,23.9056,283368.8051
2006-06-09 11:35:00,29.21,29.21,29.16,29.16,141481.706699098,23.9056,23.9056,23.8647,23.8647,141481.7067
2006-06-09 11:40:00,29.16,29.18,29.15,29.17,100233.10023310022,23.8647,23.8811,23.8565,23.8729,100233.1002
2006-06-09 11:45:00,29.18,29.18,29.11,29.12,181108.7463261376,23.8811,23.8811,23.8238,23.832,181108.7463
2006-06-09 11:50:00,29.12,29.14,29.07,29.11,168237.55954190734,23.832,23.8483,23.791,23.8238,168237.5595
2006-06-09 11:55:00,29.1,29.16,29.09,29.1,130637.4784635654,23.8156,23.8647,23.8074,23.8156,130637.4785
2006-06-09 12:00:00,29.09,29.11,29.08,29.09,218100.73983987025,23.8074,23.8238,23.7992,23.8074,218100.7398
2006-06-09 12:05:00,29.09,29.14,29.08,29.14,52295.53055640011,23.8074,23.8483,23.7992,23.8483,52295.5306
2006-06-09 12:10:00,29.14,29.15,29.12,29.12,43680.956724434975,23.8483,23.8565,23.832,23.832,43680.9567
2006-06-09 12:15:00,29.12,29.13,29.09,29.11,118982.46680855374,23.832,23.8402,23.8074,23.8238,118982.4668
2006-06-09 12:20:00,29.11,29.11,29.1,29.1,48849.701023614056,23.8238,23.8238,23.8156,23.8156,48849.701
2006-06-09 12:25:00,29.1,29.1,29.08,29.09,160332.4212019864,23.8156,23.8156,23.7992,23.8074,160332.4212
2006-06-09 12:30:00,29.1,29.11,29.09,29.1,115333.94142089791,23.8156,23.8238,23.8074,23.8156,115333.9414
2006-06-09 12:35:00,29.09,29.1,29.08,29.08,97800.749974663,23.8074,23.8156,23.7992,23.7992,97800.75
2006-06-09 12:40:00,29.08,29.11,29.07,29.1,345191.0408432147,23.7992,23.8238,23.791,23.8156,345191.0408
2006-06-09 12:45:00,29.1,29.11,29.08,29.09,56552.14350866524,23.8156,23.8238,23.7992,23.8074,56552.1435
2006-06-09 12:50:00,29.08,29.09,29.07,29.09,57666.97071044896,23.7992,23.8074,23.791,23.8074,57666.9707
2006-06-09 12:55:00,29.08,29.09,29.02,29.05,132461.74115739332,23.7992,23.8074,23.7501,23.7747,132461.7412
2006-06-09 13:00:00,29.05,29.06,29.01,29.03,117968.9875342049,23.7747,23.7829,23.7419,23.7583,117968.9875
2006-06-09 13:05:00,29.03,29.03,28.99,29.01,133373.87250430728,23.7583,23.7583,23.7256,23.7419,133373.8725
2006-06-09 13:10:00,29.01,29.01,29.0,29.01,142292.49011857706,23.7419,23.7419,23.7338,23.7419,142292.4901
2006-06-09 13:15:00,29.0,29.01,28.9,28.9,256714.30019256103,23.7338,23.7419,23.6519,23.6519,256714.3002
2006-06-09 13:20:00,28.9,28.91,28.88,28.9,197527.1105705888,23.6519,23.6601,23.6355,23.6519,197527.1106
2006-06-09 13:25:00,28.91,28.95,28.9,28.94,87970.00101347925,23.6601,23.6928,23.6519,23.6847,87970.001
2006-06-09 13:30:00,28.93,28.99,28.93,28.97,65977.50076010944,23.6765,23.7256,23.6765,23.7092,65977.5008
2006-06-09 13:35:00,28.97,28.98,28.95,28.96,321576.97375088674,23.7092,23.7174,23.6928,23.701,321576.9738
2006-06-09 13:40:00,28.96,28.96,28.88,28.9,129725.34711665144,23.701,23.701,23.6355,23.6519,129725.3471
2006-06-09 13:45:00,28.89,28.91,28.86,28.86,296037.296037296,23.6437,23.6601,23.6192,23.6192,296037.296
2006-06-09 13:50:00,28.86,28.93,28.86,28.93,74896.11837437924,23.6192,23.6765,23.6192,23.6765,74896.1184
2006-06-09 13:55:00,28.92,29.0,28.92,28.97,273132.6644370122,23.6683,23.7338,23.6683,23.7092,273132.6644
2006-06-09 14:00:00,28.97,29.0,28.91,28.93,284787.67609202384,23.7092,23.7338,23.6601,23.6765,284787.6761
2006-06-09 14:05:00,28.93,28.96,28.92,28.95,55133.27252457686,23.6765,23.701,23.6683,23.6928,55133.2725
2006-06-09 14:10:00,28.95,28.98,28.94,28.96,288638.89733454946,23.6928,23.7174,23.6847,23.701,288638.8973
2006-06-09 14:15:00,28.96,28.98,28.94,28.95,293503.5978514239,23.701,23.7174,23.6847,23.6928,293503.5979
2006-06-09 14:20:00,28.96,28.98,28.95,28.96,267761.2242829634,23.701,23.7174,23.6928,23.701,267761.2243
2006-06-09 14:25:00,28.96,29.01,28.95,29.0,155873.1123948515,23.701,23.7419,23.6928,23.7338,155873.1124
2006-06-09 14:30:00,29.01,29.01,29.0,29.01,217492.6522752609,23.7419,23.7419,23.7338,23.7419,217492.6523
2006-06-09 14:35:00,29.0,29.05,29.0,29.05,89794.26370730717,23.7338,23.7747,23.7338,23.7747,89794.2637
2006-06-09 14:40:00,29.05,29.05,29.0,29.01,272625.9247998378,23.7747,23.7747,23.7338,23.7419,272625.9248
2006-06-09 14:45:00,29.01,29.06,29.01,29.05,122326.94841390492,23.7419,23.7829,23.7419,23.7747,122326.9484
2006-06-09 14:50:00,29.05,29.11,29.04,29.11,146143.71136110264,23.7747,23.8238,23.7665,23.8238,146143.7114
2006-06-09 14:55:00,29.11,29.15,29.07,29.07,455964.32552954287,23.8238,23.8565,23.791,23.791,455964.3255
2006-06-09 15:00:00,29.07,29.07,29.01,29.02,108746.32613763049,23.791,23.791,23.7419,23.7501,108746.3261
2006-06-09 15:05:00,29.01,29.08,29.01,29.06,70335.46163980945,23.7419,23.7992,23.7419,23.7829,70335.4616
2006-06-09 15:10:00,29.06,29.07,29.02,29.03,105097.80074997465,23.7829,23.791,23.7501,23.7583,105097.8007
2006-06-09 15:15:00,29.03,29.04,29.0,29.03,153238.0662815445,23.7583,23.7665,23.7338,23.7583,153238.0663
2006-06-09 15:20:00,29.03,29.03,29.0,29.0,97699.40204722813,23.7583,23.7583,23.7338,23.7338,97699.402
2006-06-09 15:25:00,29.0,29.01,28.97,28.99,113002.9390898956,23.7338,23.7419,23.7092,23.7256,113002.9391
2006-06-09 15:30:00,28.99,29.0,28.96,28.97,549609.8104793757,23.7256,23.7338,23.701,23.7092,549609.8105
2006-06-09 15:35:00,28.96,29.01,28.94,29.01,200060.8087564609,23.701,23.7419,23.6847,23.7419,200060.8088
2006-06-09 15:40:00,29.01,29.04,29.0,29.04,335258.94395459606,23.7419,23.7665,23.7338,23.7665,335258.944
2006-06-09 15:45:00,29.04,29.07,29.04,29.07,255802.16884564707,23.7665,23.791,23.7665,23.791,255802.1688
2006-06-09 15:50:00,29.07,29.07,28.94,28.94,361305.36130536126,23.791,23.791,23.6847,23.6847,361305.3613
2006-06-09 15:55:00,28.94,28.96,28.9,28.92,328671.3286713286,23.6847,23.701,23.6519,23.6683,328671.3287
2006-06-12 09:30:00,28.02,28.18,27.92,28.07,1316712.273234012,22.9317,23.0627,22.8499,22.9726,1316712.2732
2006-06-12 09:35:00,28.06,28.15,28.04,28.1,829431.4381270902,22.9645,23.0381,22.9481,22.9972,829431.4381
2006-06-12 09:40:00,28.1,28.26,28.02,28.26,683287.7267659876,22.9972,23.1281,22.9317,23.1281,683287.7268
2006-06-12 09:45:00,28.26,28.35,28.22,28.22,504509.9827708523,23.1281,23.2018,23.0954,23.0954,504509.9828
2006-06-12 09:50:00,28.22,28.36,28.22,28.27,440356.74470457074,23.0954,23.21,23.0954,23.1363,440356.7447
2006-06-12 09:55:00,28.27,28.3,28.12,28.16,547988.2436404175,23.1363,23.1609,23.0136,23.0463,547988.2436
2006-06-12 10:00:00,28.16,28.19,28.11,28.18,217188.6084929563,23.0463,23.0708,23.0054,23.0627,217188.6085
2006-06-12 10:05:00,28.19,28.19,28.09,28.13,207965.94709638183,23.0708,23.0708,22.989,23.0217,207965.9471
2006-06-12 10:10:00,28.13,28.17,28.12,28.16,270700.314178575,23.0217,23.0545,23.0136,23.0463,270700.3142
2006-06-12 10:15:00,28.15,28.18,28.02,28.08,558528.4280936454,23.0381,23.0627,22.9317,22.9808,558528.4281
2006-06-12 10:20:00,28.07,28.08,28.03,28.05,311847.57271713787,22.9726,22.9808,22.9399,22.9563,311847.5727
2006-06-12 10:25:00,28.05,28.12,28.05,28.1,220533.09009830744,22.9563,23.0136,22.9563,22.9972,220533.0901
2006-06-12 10:30:00,28.1,28.13,28.06,28.06,430627.34367082187,22.9972,23.0217,22.9645,22.9645,430627.3437
2006-06-12 10:35:00,28.05,28.12,28.05,28.12,209384.81808047023,22.9563,23.0136,22.9563,23.0136,209384.8181
2006-06-12 10:40:00,28.11,28.2,28.11,28.13,211107.73284686325,23.0054,23.079,23.0054,23.0217,211107.7328
2006-06-12 10:45:00,28.14,28.16,28.12,28.12,183439.74865713992,23.0299,23.0463,23.0136,23.0136,183439.7487
2006-06-12 10:50:00,28.13,28.16,28.11,28.12,132765.78493969797,23.0217,23.0463,23.0054,23.0136,132765.7849
2006-06-12 10:55:00,28.13,28.14,28.1,28.11,220837.1338806121,23.0217,23.0299,22.9972,23.0054,220837.1339
2006-06-12 11:00:00,28.12,28.13,28.05,28.07,200060.8087564609,23.0136,23.0217,22.9563,22.9726,200060.8088
2006-06-12 11:05:00,28.06,28.11,28.04,28.1,288334.85355224484,22.9645,23.0054,22.9481,22.9972,288334.8536
2006-06-12 11:10:00,28.1,28.13,28.08,28.12,395560.960778352,22.9972,23.0217,22.9808,23.0136,395560.9608
2006-06-12 11:15:00,28.12,28.12,28.05,28.07,115536.63727576769,23.0136,23.0136,22.9563,22.9726,115536.6373
2006-06-12 11:20:00,28.07,28.11,28.05,28.09,117867.63960677004,22.9726,23.0054,22.9563,22.989,117867.6396
2006-06-12 11:25:00,28.08,28.12,28.08,28.1,84726.86733556297,22.9808,23.0136,22.9808,22.9972,84726.8673
2006-06-12 11:30:00,28.1,28.16,28.09,28.12,117968.9875342049,22.9972,23.0463,22.989,23.0136,117968.9875
2006-06-12 11:35:00,28.13,28.13,28.09,28.11,125874.12587412584,23.0217,23.0217,22.989,23.0054,125874.1259
2006-06-12 11:40:00,28.1,28.11,28.06,28.06,348636.8703760008,22.9972,23.0054,22.9645,22.9645,348636.8704
2006-06-12 11:45:00,28.07,28.11,28.06,28.1,124556.60281747236,22.9726,23.0054,22.9645,22.9972,124556.6028
2006-06-12 11:50:00,28.09,28.14,28.09,28.09,140265.5315698794,22.989,23.0299,22.989,22.989,140265.5316
2006-06-12 11:55:00,28.09,28.14,28.06,28.12,139860.13986013984,22.989,23.0299,22.9645,23.0136,139860.1399
2006-06-12 12:00:00,28.12,28.2,28.12,28.19,140873.6191344887,23.0136,23.079,23.0136,23.0708,140873.6191
2006-06-12 12:05:00,28.2,28.22,28.14,28.14,281240.4986318029,23.079,23.0954,23.0299,23.0299,281240.4986
2006-06-12 12:10:00,28.15,28.23,28.14,28.22,98408.83753927232,23.0381,23.1036,23.0299,23.0954,98408.8375
2006-06-12 12:15:00,28.22,28.27,28.21,28.25,95875.1393534002,23.0954,23.1363,23.0872,23.12,95875.1394
2006-06-12 12:20:00,28.25,28.3,28.2,28.29,142799.22975575147,23.12,23.1609,23.079,23.1527,142799.2298
2006-06-12 12:25:00,28.3,28.32,28.28,28.32,131144.21810073982,23.1609,23.1772,23.1445,23.1772,131144.2181
2006-06-12 12:30:00,28.32,28.33,28.29,28.32,148373.36576467007,23.1772,23.1854,23.1527,23.1772,148373.3658
2006-06-12 12:35:00,28.32,28.34,28.3,28.33,252356.339312861,23.1772,23.1936,23.1609,23.1854,252356.3393
2006-06-12 12:40:00,28.33,28.37,28.32,28.35,111077.3284686328,23.1854,23.2182,23.1772,23.2018,111077.3285
2006-06-12 12:45:00,28.36,28.42,28.35,28.42,169149.6908888213,23.21,23.2591,23.2018,23.2591,169149.6909
2006-06-12 12:50:00,28.42,28.48,28.41,28.47,145028.88415931893,23.2591,23.3082,23.2509,23.3,145028.8842
2006-06-12 12:55:00,28.46,28.55,28.44,28.55,154656.9372656329,23.2918,23.3655,23.2755,23.3655,154656.9373
2006-06-12 13:00:00,28.56,28.56,28.48,28.53,178473.70021283062,23.3737,23.3737,23.3082,23.3491,178473.7002
2006-06-12 13:05:00,28.53,28.61,28.51,28.61,269990.8786865308,23.3491,23.4146,23.3327,23.4146,269990.8787
2006-06-12 13:10:00,28.61,28.62,28.58,28.61,320462.146549103,23.4146,23.4228,23.39,23.4146,320462.1465
2006-06-12 13:15:00,28.61,28.61,28.52,28.53,155163.67690280732,23.4146,23.4146,23.3409,23.3491,155163.6769
2006-06-12 13:20:00,28.53,28.57,28.53,28.56,95064.35593392114,23.3491,23.3818,23.3491,23.3737,95064.3559
2006-06-12 13:25:00,28.56,28.57,28.48,28.51,104692.40904023511,23.3737,23.3818,23.3082,23.3327,104692.409
2006-06-12 13:30:00,28.51,28.54,28.49,28.54,138745.31265835612,23.3327,23.3573,23.3164,23.3573,138745.3127
2006-06-12 13:35:00,28.54,28.54,28.47,28.48,111989.45981554675,23.3573,23.3573,23.3,23.3082,111989.4598
2006-06-12 13:40:00,28.48,28.49,28.43,28.47,74997.46630181411,23.3082,23.3164,23.2673,23.3,74997.4663
2006-06-12 13:45:00,28.47,28.54,28.46,28.54,73983.98702746528,23.3,23.3573,23.2918,23.3573,73983.987
2006-06-12 13:50:00,28.54,28.56,28.5,28.52,148677.40954697473,23.3573,23.3737,23.3246,23.3409,148677.4095
2006-06-12 13:55:00,28.51,28.56,28.51,28.55,45809.26320056754,23.3327,23.3737,23.3327,23.3655,45809.2632
2006-06-12 14:00:00,28.56,28.56,28.53,28.55,89794.26370730717,23.3737,23.3737,23.3491,23.3655,89794.2637
2006-06-12 14:05:00,28.55,28.56,28.48,28.49,98206.14168440254,23.3655,23.3737,23.3082,23.3164,98206.1417
2006-06-12 14:10:00,28.49,28.53,28.47,28.48,95672.44349853044,23.3164,23.3491,23.3,23.3082,95672.4435
2006-06-12 14:15:00,28.48,28.49,28.43,28.46,128711.8678423026,23.3082,23.3164,23.2673,23.2918,128711.8678
2006-06-12 14:20:00,28.47,28.5,28.42,28.48,134387.3517786561,23.3,23.3246,23.2591,23.3082,134387.3518
2006-06-12 14:25:00,28.49,28.56,28.48,28.56,186378.8385527516,23.3164,23.3737,23.3082,23.3737,186378.8386
2006-06-12 14:30:00,28.56,28.57,28.55,28.57,96179.18313570486,23.3737,23.3818,23.3655,23.3818,96179.1831
2006-06-12 14:35:00,28.56,28.56,28.52,28.54,123543.12354312353,23.3737,23.3737,23.3409,23.3573,123543.1235
2006-06-12 14:40:00,28.53,28.56,28.48,28.56,120502.685720077,23.3491,23.3737,23.3082,23.3737,120502.6857
2006-06-12 14:45:00,28.55,28.56,28.52,28.56,140873.6191344887,23.3655,23.3737,23.3409,23.3737,140873.6191
2006-06-12 14:50:00,28.56,28.59,28.53,28.58,402858.0115536637,23.3737,23.3982,23.3491,23.39,402858.0116
2006-06-12 14:55:00,28.58,28.62,28.57,28.58,298165.60251342854,23.39,23.4228,23.3818,23.39,298165.6025
2006-06-12 15:00:00,28.57,28.62,28.56,28.58,123948.51525286306,23.3818,23.4228,23.3737,23.39,123948.5153
2006-06-12 15:05:00,28.58,28.59,28.56,28.56,141481.706699098,23.39,23.3982,23.3737,23.3737,141481.7067
2006-06-12 15:10:00,28.56,28.62,28.56,28.62,295530.5564001216,23.3737,23.4228,23.3737,23.4228,295530.5564
2006-06-12 15:15:00,28.61,28.62,28.56,28.59,161649.94425863988,23.4146,23.4228,23.3737,23.3982,161649.9443
2006-06-12 15:20:00,28.58,28.62,28.58,28.6,267761.2242829634,23.39,23.4228,23.39,23.4064,267761.2243
2006-06-12 15:25:00,28.59,28.6,28.56,28.58,173000.91213134688,23.3982,23.4064,23.3737,23.39,173000.9121
2006-06-12 15:30:00,28.59,28.6,28.52,28.52,407824.059997973,23.3982,23.4064,23.3409,23.3409,407824.06
2006-06-12 15:35:00,28.52,28.53,28.47,28.52,386540.9952366474,23.3409,23.3491,23.3,23.3409,386540.9952
2006-06-12 15:40:00,28.53,28.54,28.43,28.44,336677.81493868446,23.3491,23.3573,23.2673,23.2755,336677.8149
2006-06-12 15:45:00,28.43,28.47,28.43,28.46,162866.1193878585,23.2673,23.3,23.2673,23.2918,162866.1194
2006-06-12 15:50:00,28.47,28.51,28.45,28.5,194892.0644572818,23.3,23.3327,23.2836,23.3246,194892.0645
2006-06-12 15:55:00,28.51,28.54,28.5,28.53,340529.03618121,23.3327,23.3573,23.3246,23.3491,340529.0362
2006-06-13 09:30:00,28.14,28.21,28.01,28.13,528124.0498631803,23.0299,23.0872,22.9235,23.0217,528124.0499
2006-06-13 09:35:00,28.16,28.21,28.13,28.13,163474.2069524678,23.0463,23.0872,23.0217,23.0217,163474.207
2006-06-13 09:40:00,28.13,28.18,28.12,28.18,158102.76679841895,23.0217,23.0627,23.0136,23.0627,158102.7668
2006-06-13 09:45:00,28.19,28.35,28.15,28.15,231174.62247897027,23.0708,23.2018,23.0381,23.0381,231174.6225
2006-06-13 09:50:00,28.17,28.25,28.15,28.21,152528.63078950034,23.0545,23.12,23.0381,23.0872,152528.6308
2006-06-13 09:55:00,28.22,28.35,28.11,28.15,142089.79426370727,23.0954,23.2018,23.0054,23.0381,142089.7943
2006-06-13 10:00:00,28.14,28.21,28.13,28.17,213438.7351778656,23.0299,23.0872,23.0217,23.0545,213438.7352
2006-06-13 10:05:00,28.17,28.19,28.1,28.15,127901.08442282354,23.0545,23.0708,22.9972,23.0381,127901.0844
2006-06-13 10:10:00,28.14,28.17,28.12,28.14,121313.46913955608,23.0299,23.0545,23.0136,23.0299,121313.4691
2006-06-13 10:15:00,28.13,28.17,28.09,28.12,155366.37275767708,23.0217,23.0545,22.989,23.0136,155366.3728
2006-06-13 10:20:00,28.13,28.13,28.03,28.06,184453.2279314888,23.0217,23.0217,22.9399,22.9645,184453.2279
2006-06-13 10:25:00,28.07,28.16,28.04,28.15,158913.550217898,22.9726,23.0463,22.9481,23.0381,158913.5502
2006-06-13 10:30:00,28.15,28.16,28.1,28.12,137225.09374683286,23.0381,23.0463,22.9972,23.0136,137225.0937
2006-06-13 10:35:00,28.11,28.12,28.06,28.06,66889.6321070234,23.0054,23.0136,22.9645,22.9645,66889.6321
2006-06-13 10:40:00,28.06,28.12,28.04,28.05,91922.57018343972,22.9645,23.0136,22.9481,22.9563,91922.5702
2006-06-13 10:45:00,28.05,28.09,27.98,27.99,173913.04347826084,22.9563,22.989,22.899,22.9072,173913.0435
2006-06-13 10:50:00,28.0,28.02,27.98,28.01,149589.54089388868,22.9154,22.9317,22.899,22.9235,149589.5409
2006-06-13 10:55:00,28.01,28.05,27.95,27.97,147663.9302726259,22.9235,22.9563,22.8744,22.8908,147663.9303
2006-06-13 11:00:00,27.96,27.97,27.93,27.94,130840.17431843517,22.8826,22.8908,22.8581,22.8662,130840.1743
2006-06-13 11:05:00,27.94,28.0,27.88,27.89,314482.6188304449,22.8662,22.9154,22.8171,22.8253,314482.6188
2006-06-13 11:10:00,27.89,27.95,27.88,27.93,252660.3830951657,22.8253,22.8744,22.8171,22.8581,252660.3831
2006-06-13 11:15:00,27.92,27.99,27.92,27.99,162460.72767811894,22.8499,22.9072,22.8499,22.9072,162460.7277
2006-06-13 11:20:00,27.98,28.01,27.97,28.01,214553.5623796493,22.899,22.9235,22.8908,22.9235,214553.5624
2006-06-13 11:25:00,28.0,28.04,27.99,28.0,142495.18597344682,22.9154,22.9481,22.9072,22.9154,142495.186
2006-06-13 11:30:00,27.99,28.03,27.98,27.98,135096.7872707003,22.9072,22.9399,22.899,22.899,135096.7873
2006-06-13 11:35:00,27.98,27.99,27.95,27.98,180500.6587615283,22.899,22.9072,22.8744,22.899,180500.6588
2006-06-13 11:40:00,27.98,27.98,27.95,27.95,280024.3235025843,22.899,22.899,22.8744,22.8744,280024.3235
2006-06-13 11:45:00,27.96,28.02,27.95,28.02,224485.65926826792,22.8826,22.9317,22.8744,22.9317,224485.6593
2006-06-13 11:50:00,28.01,28.01,27.91,27.95,129218.60747947702,22.9235,22.9235,22.8417,22.8744,129218.6075
2006-06-13 11:55:00,27.95,28.0,27.94,27.98,204824.16134590044,22.8744,22.9154,22.8662,22.899,204824.1613
2006-06-13 12:00:00,27.97,28.02,27.95,28.0,127698.38856795376,22.8908,22.9317,22.8744,22.9154,127698.3886
2006-06-13 12:05:00,27.99,27.99,27.96,27.98,75200.16215668389,22.9072,22.9072,22.8826,22.899,75200.1622
2006-06-13 12:10:00,27.98,28.01,27.98,27.99,34559.64325529542,22.899,22.9235,22.899,22.9072,34559.6433
2006-06-13 12:15:00,28.0,28.02,27.97,28.0,96077.83520826996,22.9154,22.9317,22.8908,22.9154,96077.8352
2006-06-13 12:20:00,28.0,28.04,27.99,27.99,173406.30384108642,22.9154,22.9481,22.9072,22.9072,173406.3038
2006-06-13 12:25:00,27.99,28.01,27.97,28.0,113306.98287220024,22.9072,22.9235,22.8908,22.9154,113306.9829
2006-06-13 12:30:00,28.01,28.08,28.0,28.06,87665.9572311746,22.9235,22.9808,22.9154,22.9645,87665.9572
2006-06-13 12:35:00,28.06,28.07,28.02,28.02,93138.74531265834,22.9645,22.9726,22.9317,22.9317,93138.7453
2006-06-13 12:40:00,28.02,28.05,28.02,28.05,62835.715009628046,22.9317,22.9563,22.9317,22.9563,62835.715
2006-06-13 12:45:00,28.05,28.08,28.05,28.05,58477.75412992804,22.9563,22.9808,22.9563,22.9563,58477.7541
2006-06-13 12:50:00,28.06,28.11,28.04,28.11,48849.701023614056,22.9645,23.0054,22.9481,23.0054,48849.701
2006-06-13 12:55:00,28.09,28.12,28.05,28.05,162866.1193878585,22.989,23.0136,22.9563,22.9563,162866.1194
2006-06-13 13:00:00,28.05,28.06,27.97,27.98,61011.45231580013,22.9563,22.9645,22.8908,22.899,61011.4523
2006-06-13 13:05:00,27.98,27.99,27.95,27.95,55741.36008918616,22.899,22.9072,22.8744,22.8744,55741.3601
2006-06-13 13:10:00,27.95,27.97,27.94,27.94,98408.83753927232,22.8744,22.8908,22.8662,22.8662,98408.8375
2006-06-13 13:15:00,27.95,28.02,27.94,28.0,84321.47562582344,22.8744,22.9317,22.8662,22.9154,84321.4756
2006-06-13 13:20:00,28.02,28.02,27.97,27.97,178980.43985000503,22.9317,22.9317,22.8908,22.8908,178980.4399
2006-06-13 13:25:00,27.97,28.0,27.97,27.98,57261.57900070943,22.8908,22.9154,22.8908,22.899,57261.579
2006-06-13 13:30:00,27.98,28.05,27.98,28.03,246376.81159420285,22.899,22.9563,22.899,22.9399,246376.8116
2006-06-13 13:35:00,28.03,28.04,27.94,27.96,127090.30100334446,22.9399,22.9481,22.8662,22.8826,127090.301
2006-06-13 13:40:00,27.96,28.02,27.95,28.0,54221.14117766291,22.8826,22.9317,22.8744,22.9154,54221.1412
2006-06-13 13:45:00,28.01,28.06,27.98,28.01,196919.02300597948,22.9235,22.9645,22.899,22.9235,196919.023
2006-06-13 13:50:00,28.02,28.07,28.02,28.03,79760.81889125366,22.9317,22.9726,22.9317,22.9399,79760.8189
2006-06-13 13:55:00,28.03,28.04,27.99,28.01,118070.33546163978,22.9399,22.9481,22.9072,22.9235,118070.3355
2006-06-13 14:00:00,28.01,28.02,27.98,28.0,127799.73649538864,22.9235,22.9317,22.899,22.9154,127799.7365
2006-06-13 14:05:00,28.0,28.05,27.99,28.0,108746.32613763049,22.9154,22.9563,22.9072,22.9154,108746.3261
2006-06-13 14:10:00,28.0,28.01,27.94,27.94,102665.45049153744,22.9154,22.9235,22.8662,22.8662,102665.4505
2006-06-13 14:15:00,27.94,27.95,27.88,27.9,194081.28103780275,22.8662,22.8744,22.8171,22.8335,194081.281
2006-06-13 14:20:00,27.9,27.91,27.87,27.89,209384.81808047023,22.8335,22.8417,22.809,22.8253,209384.8181
2006-06-13 14:25:00,27.88,27.93,27.88,27.9,283875.5447451099,22.8171,22.8581,22.8171,22.8335,283875.5447
2006-06-13 14:30:00,27.91,27.92,27.87,27.87,205330.90098307483,22.8417,22.8499,22.809,22.809,205330.901
2006-06-13 14:35:00,27.87,27.92,27.84,27.87,280632.4110671936,22.809,22.8499,22.7844,22.809,280632.4111
2006-06-13 14:40:00,27.86,27.94,27.84,27.94,141684.40255396775,22.8008,22.8662,22.7844,22.8662,141684.4026
2006-06-13 14:45:00,27.95,27.98,27.92,27.98,184351.88000405388,22.8744,22.899,22.8499,22.899,184351.88
2006-06-13 14:50:00,27.98,27.98,27.92,27.95,255802.16884564707,22.899,22.899,22.8499,22.8744,255802.1688
2006-06-13 14:55:00,27.95,27.97,27.92,27.96,226918.0095267052,22.8744,22.8908,22.8499,22.8826,226918.0095
2006-06-13 15:00:00,27.95,27.95,27.86,27.94,138339.92094861658,22.8744,22.8744,22.8008,22.8662,138339.9209
2006-06-13 15:05:00,27.95,27.99,27.92,27.98,141583.05462653286,22.8744,22.9072,22.8499,22.899,141583.0546
2006-06-13 15:10:00,27.98,27.99,27.95,27.99,281544.5424141076,22.899,22.9072,22.8744,22.9072,281544.5424
2006-06-13 15:15:00,27.99,28.0,27.96,27.97,240802.67558528425,22.9072,22.9154,22.8826,22.8908,240802.6756
2006-06-13 15:20:00,27.97,28.01,27.96,27.99,134894.09141583054,22.8908,22.9235,22.8826,22.9072,134894.0914
2006-06-13 15:25:00,27.98,28.12,27.98,28.08,338704.7734873821,22.899,23.0136,22.899,22.9808,338704.7735
2006-06-13 15:30:00,28.12,28.12,28.06,28.08,292996.8582142495,23.0136,23.0136,22.9645,22.9808,292996.8582
2006-06-13 15:35:00,28.08,28.1,28.07,28.07,279618.9317928448,22.9808,22.9972,22.9726,22.9726,279618.9318
2006-06-13 15:40:00,28.07,28.11,28.07,28.1,369413.195500152,22.9726,23.0054,22.9726,22.9972,369413.1955
2006-06-13 15:45:00,28.11,28.13,28.03,28.03,274754.23127597035,23.0054,23.0217,22.9399,22.9399,274754.2313
2006-06-13 15:50:00,28.04,28.09,27.87,27.9,283976.8926725448,22.9481,22.989,22.809,22.8335,283976.8927
2006-06-13 15:55:00,27.89,28.1,27.88,28.08,262592.4799837843,22.8253,22.9972,22.8171,22.9808,262592.48
2006-06-14 09:30:00,27.63,27.73,27.57,27.7,555893.3819803384,22.6125,22.6944,22.5634,22.6698,555893.382
2006-06-14 09:35:00,27.7,27.85,27.68,27.76,305361.3053613053,22.6698,22.7926,22.6535,22.7189,305361.3054
2006-06-14 09:40:00,27.75,27.78,27.66,27.67,213236.0393229958,22.7108,22.7353,22.6371,22.6453,213236.0393
2006-06-14 09:45:00,27.69,27.75,27.66,27.73,171987.43285699806,22.6616,22.7108,22.6371,22.6944,171987.4329
2006-06-14 09:50:00,27.73,27.92,27.73,27.91,166109.25306577477,22.6944,22.8499,22.6944,22.8417,166109.2531
2006-06-14 09:55:00,27.92,27.92,27.87,27.88,124556.60281747236,22.8499,22.8499,22.809,22.8171,124556.6028
2006-06-14 10:00:00,27.87,27.91,27.82,27.87,187290.9698996656,22.809,22.8417,22.768,22.809,187290.9699
2006-06-14 10:05:00,27.86,27.88,27.81,27.83,127394.34478564913,22.8008,22.8171,22.7599,22.7762,127394.3448
2006-06-14 10:10:00,27.83,27.94,27.82,27.92,210600.99320968884,22.7762,22.8662,22.768,22.8499,210600.9932
2006-06-14 10:15:00,27.92,27.92,27.87,27.87,133373.87250430728,22.8499,22.8499,22.809,22.809,133373.8725
2006-06-14 10:20:00,27.87,27.95,27.87,27.93,94456.26836931185,22.809,22.8744,22.809,22.8581,94456.2684
2006-06-14 10:25:00,27.94,28.0,27.94,27.96,147562.582345191,22.8662,22.9154,22.8662,22.8826,147562.5823
2006-06-14 10:30:00,27.96,28.08,27.96,28.02,192966.45383601903,22.8826,22.9808,22.8826,22.9317,192966.4538
2006-06-14 10:35:00,28.03,28.13,28.03,28.13,300800.64862673555,22.9399,23.0217,22.9399,23.0217,300800.6486
2006-06-14 10:40:00,28.13,28.13,28.02,28.04,76517.68521333738,23.0217,23.0217,22.9317,22.9481,76517.6852
2006-06-14 10:45:00,28.03,28.15,28.03,28.15,160332.4212019864,22.9399,23.0381,22.9399,23.0381,160332.4212
2006-06-14 10:50:00,28.15,28.21,28.12,28.2,108239.58650045603,23.0381,23.0872,23.0136,23.079,108239.5865
2006-06-14 10:55:00,28.2,28.26,28.17,28.22,178676.39606770038,23.079,23.1281,23.0545,23.0954,178676.3961
2006-06-14 11:00:00,28.22,28.26,28.17,28.19,165501.16550116547,23.0954,23.1281,23.0545,23.0708,165501.1655
2006-06-14 11:05:00,28.17,28.2,28.16,28.17,153846.1538461538,23.0545,23.079,23.0463,23.0545,153846.1538
2006-06-14 11:10:00,28.17,28.19,28.16,28.17,188101.7533191446,23.0545,23.0708,23.0463,23.0545,188101.7533
2006-06-14 11:15:00,28.18,28.23,28.17,28.23,175635.95824465386,23.0627,23.1036,23.0545,23.1036,175635.9582
2006-06-14 11:20:00,28.23,28.3,28.22,28.29,228235.53258335864,23.1036,23.1609,23.0954,23.1527,228235.5326
2006-06-14 11:25:00,28.28,28.3,28.27,28.29,77632.51241512109,23.1445,23.1609,23.1363,23.1527,77632.5124
2006-06-14 11:30:00,28.29,28.4,28.28,28.39,305665.34914361,23.1527,23.2427,23.1445,23.2345,305665.3491
2006-06-14 11:35:00,28.39,28.42,28.34,28.36,308199.04732948204,23.2345,23.2591,23.1936,23.21,308199.0473
2006-06-14 11:40:00,28.36,28.39,28.36,28.36,121718.8608492956,23.21,23.2345,23.21,23.21,121718.8608
2006-06-14 11:45:00,28.36,28.36,28.31,28.31,130130.73882639098,23.21,23.21,23.1691,23.1691,130130.7388
2006-06-14 11:50:00,28.31,28.32,28.26,28.29,96787.27070031415,23.1691,23.1772,23.1281,23.1527,96787.2707
2006-06-14 11:55:00,28.28,28.38,28.22,28.31,214857.606161954,23.1445,23.2263,23.0954,23.1691,214857.6062
2006-06-14 12:00:00,28.31,28.34,28.28,28.34,127799.73649538864,23.1691,23.1936,23.1445,23.1936,127799.7365
2006-06-14 12:05:00,28.34,28.34,28.29,28.32,85943.04246478158,23.1936,23.1936,23.1527,23.1772,85943.0425
2006-06-14 12:10:00,28.32,28.33,28.3,28.32,89490.21992500252,23.1772,23.1854,23.1609,23.1772,89490.2199
2006-06-14 12:15:00,28.31,28.42,28.3,28.32,115536.63727576769,23.1691,23.2591,23.1609,23.1772,115536.6373
2006-06-14 12:20:00,28.31,28.33,28.3,28.32,80166.2106009932,23.1691,23.1854,23.1609,23.1772,80166.2106
2006-06-14 12:25:00,28.32,28.32,28.28,28.28,93544.13702239787,23.1772,23.1772,23.1445,23.1445,93544.137
2006-06-14 12:30:00,28.29,28.33,28.27,28.31,89591.56785243741,23.1527,23.1854,23.1363,23.1691,89591.5679
2006-06-14 12:35:00,28.3,28.36,28.29,28.3,163068.81524272825,23.1609,23.21,23.1527,23.1609,163068.8152
2006-06-14 12:40:00,28.3,28.31,28.25,28.25,81585.08158508157,23.1609,23.1691,23.12,23.12,81585.0816
2006-06-14 12:45:00,28.25,28.28,28.24,28.27,64254.58599371642,23.12,23.1445,23.1118,23.1363,64254.586
2006-06-14 12:50:00,28.28,28.37,28.28,28.34,213438.7351778656,23.1445,23.2182,23.1445,23.1936,213438.7352
2006-06-14 12:55:00,28.34,28.39,28.32,28.35,134488.699706091,23.1936,23.2345,23.1772,23.2018,134488.6997
2006-06-14 13:00:00,28.35,28.38,28.34,28.35,134083.30799635145,23.2018,23.2263,23.1936,23.2018,134083.308
2006-06-14 13:05:00,28.35,28.35,28.3,28.3,112901.59116246073,23.2018,23.2018,23.1609,23.1609,112901.5912
2006-06-14 13:10:00,28.3,28.31,28.27,28.29,58781.79791223269,23.1609,23.1691,23.1363,23.1527,58781.7979
2006-06-14 13:15:00,28.29,28.29,28.21,28.23,178777.74399513527,23.1527,23.1527,23.0872,23.1036,178777.744
2006-06-14 13:20:00,28.21,28.27,28.2,28.24,146245.05928853754,23.0872,23.1363,23.079,23.1118,146245.0593
2006-06-14 13:25:00,28.24,28.28,28.21,28.24,195196.1082395865,23.1118,23.1445,23.0872,23.1118,195196.1082
2006-06-14 13:30:00,28.24,28.25,28.17,28.18,138035.87716631193,23.1118,23.12,23.0545,23.0627,138035.8772
2006-06-14 13:35:00,28.18,28.19,28.13,28.13,137225.09374683286,23.0627,23.0708,23.0217,23.0217,137225.0937
2006-06-14 13:40:00,28.13,28.16,28.11,28.12,152427.28286206545,23.0217,23.0463,23.0054,23.0136,152427.2829
2006-06-14 13:45:00,28.12,28.13,28.08,28.12,84524.1714806932,23.0136,23.0217,22.9808,23.0136,84524.1715
2006-06-14 13:50:00,28.12,28.16,28.1,28.14,209790.2097902097,23.0136,23.0463,22.9972,23.0299,209790.2098
2006-06-14 13:55:00,28.14,28.21,28.14,28.2,101449.27536231882,23.0299,23.0872,23.0299,23.079,101449.2754
2006-06-14 14:00:00,28.2,28.25,28.18,28.23,226512.6178169656,23.079,23.12,23.0627,23.1036,226512.6178
2006-06-14 14:05:00,28.23,28.35,28.23,28.33,229249.01185770743,23.1036,23.2018,23.1036,23.1854,229249.0119
2006-06-14 14:10:00,28.34,28.34,28.3,28.32,123948.51525286306,23.1936,23.1936,23.1609,23.1772,123948.5153
2006-06-14 14:15:00,28.33,28.39,28.3,28.3,160231.0732745515,23.1854,23.2345,23.1609,23.1609,160231.0733
2006-06-14 14:20:00,28.3,28.33,28.28,28.29,297962.9066585588,23.1609,23.1854,23.1445,23.1527,297962.9067
2006-06-14 14:25:00,28.3,28.35,28.3,28.33,227830.1408736191,23.1609,23.2018,23.1609,23.1854,227830.1409
2006-06-14 14:30:00,28.33,28.34,28.32,28.32,131448.26188304447,23.1854,23.1936,23.1772,23.1772,131448.2619
2006-06-14 14:35:00,28.32,28.35,28.31,28.34,232694.8413904936,23.1772,23.2018,23.1691,23.1936,232694.8414
2006-06-14 14:40:00,28.34,28.38,28.34,28.36,249822.6411269889,23.1936,23.2263,23.1936,23.21,249822.6411
2006-06-14 14:45:00,28.37,28.37,28.34,28.37,387047.7348738218,23.2182,23.2182,23.1936,23.2182,387047.7349
2006-06-14 14:50:00,28.37,28.4,28.37,28.37,544238.3703253268,23.2182,23.2427,23.2182,23.2182,544238.3703
2006-06-14 14:55:00,28.37,28.38,28.34,28.36,235127.19164893075,23.2182,23.2263,23.1936,23.21,235127.1916
2006-06-14 15:00:00,28.36,28.36,28.32,28.33,154960.98104793753,23.21,23.21,23.1772,23.1854,154960.981
2006-06-14 15:05:00,28.34,28.34,28.31,28.32,310023.31002330995,23.1936,23.1936,23.1691,23.1772,310023.31
2006-06-14 15:10:00,28.31,28.32,28.28,28.3,301206.04033647507,23.1691,23.1772,23.1445,23.1609,301206.0403
2006-06-14 15:15:00,28.29,28.3,28.25,28.25,155569.06861254683,23.1527,23.1609,23.12,23.12,155569.0686
2006-06-14 15:20:00,28.24,28.29,28.24,28.26,196614.97922367483,23.1118,23.1527,23.1118,23.1281,196614.9792
2006-06-14 15:25:00,28.26,28.27,28.23,28.27,180804.7025438329,23.1281,23.1363,23.1036,23.1363,180804.7025
2006-06-14 15:30:00,28.27,28.28,28.25,28.27,124759.29867234212,23.1363,23.1445,23.12,23.1363,124759.2987
2006-06-14 15:35:00,28.27,28.31,28.26,28.3,264822.13438735175,23.1363,23.1691,23.1281,23.1609,264822.1344
2006-06-14 15:40:00,28.3,28.31,28.22,28.22,257221.03982973544,23.1609,23.1691,23.0954,23.0954,257221.0398
2006-06-14 15:45:00,28.23,28.27,28.22,28.27,362116.1447248403,23.1036,23.1363,23.0954,23.1363,362116.1447
2006-06-14 15:50:00,28.27,28.3,28.26,28.3,246275.463666768,23.1363,23.1609,23.1281,23.1609,246275.4637
2006-06-14 15:55:00,28.29,28.32,28.27,28.29,300699.30069930066,23.1527,23.1772,23.1363,23.1527,300699.3007
2006-06-15 09:30:00,28.26,28.3,28.19,28.21,265632.9178068308,23.1281,23.1609,23.0708,23.0872,265632.9178
2006-06-15 09:35:00,28.2,28.22,28.12,28.2,150603.02016823753,23.079,23.0954,23.0136,23.079,150603.0202
2006-06-15 09:40:00,28.2,28.31,28.2,28.27,161751.29218607477,23.079,23.1691,23.079,23.1363,161751.2922
2006-06-15 09:45:00,28.28,28.3,28.26,28.29,103172.19012871184,23.1445,23.1609,23.1281,23.1527,103172.1901
2006-06-15 09:50:00,28.29,28.33,28.26,28.33,135400.83105300495,23.1527,23.1854,23.1281,23.1854,135400.8311
2006-06-15 09:55:00,28.33,28.38,28.27,28.3,216681.86885578185,23.1854,23.2263,23.1363,23.1609,216681.8689
2006-06-15 10:00:00,28.31,28.34,28.28,28.31,185973.44684301203,23.1691,23.1936,23.1445,23.1691,185973.4468
2006-06-15 10:05:00,28.31,28.37,28.3,28.36,137022.39789196308,23.1691,23.2182,23.1609,23.21,137022.3979
2006-06-15 10:10:00,28.36,28.45,28.32,28.42,144116.75281240497,23.21,23.2836,23.1772,23.2591,144116.7528
2006-06-15 10:15:00,28.42,28.47,28.41,28.46,87767.3051586095,23.2591,23.3,23.2509,23.2918,87767.3052
2006-06-15 10:20:00,28.46,28.51,28.46,28.51,163575.5548799027,23.2918,23.3327,23.2918,23.3327,163575.5549
2006-06-15 10:25:00,28.51,28.57,28.5,28.55,227019.35745414003,23.3327,23.3818,23.3246,23.3655,227019.3575
2006-06-15 10:30:00,28.56,28.6,28.55,28.59,135198.13519813516,23.3737,23.4064,23.3655,23.3982,135198.1352
2006-06-15 10:35:00,28.6,28.61,28.51,28.53,268977.399412182,23.4064,23.4146,23.3327,23.3491,268977.3994
2006-06-15 10:40:00,28.52,28.56,28.51,28.54,102766.79841897232,23.3409,23.3737,23.3327,23.3573,102766.7984
2006-06-15 10:45:00,28.55,28.56,28.53,28.54,85841.6945373467,23.3655,23.3737,23.3491,23.3573,85841.6945
2006-06-15 10:50:00,28.55,28.55,28.43,28.48,200466.20046620045,23.3655,23.3655,23.2673,23.3082,200466.2005
2006-06-15 10:55:00,28.48,28.53,28.47,28.51,129725.34711665144,23.3082,23.3491,23.3,23.3327,129725.3471
2006-06-15 11:00:00,28.52,28.54,28.51,28.54,127495.692713084,23.3409,23.3573,23.3327,23.3573,127495.6927
2006-06-15 11:05:00,28.54,28.57,28.52,28.57,114219.1142191142,23.3573,23.3818,23.3409,23.3818,114219.1142
2006-06-15 11:10:00,28.56,28.58,28.56,28.56,140873.6191344887,23.3737,23.39,23.3737,23.3737,140873.6191
2006-06-15 11:15:00,28.56,28.57,28.54,28.56,179689.87534204923,23.3737,23.3818,23.3573,23.3737,179689.8753
2006-06-15 11:20:00,28.56,28.56,28.52,28.52,74794.77044694434,23.3737,23.3737,23.3409,23.3409,74794.7704
2006-06-15 11:25:00,28.52,28.53,28.47,28.5,202391.81108746323,23.3409,23.3491,23.3,23.3246,202391.8111
2006-06-15 11:30:00,28.5,28.51,28.48,28.5,36789.29765886287,23.3246,23.3327,23.3082,23.3246,36789.2977
2006-06-15 11:35:00,28.49,28.53,28.49,28.52,149184.14918414917,23.3164,23.3491,23.3164,23.3409,149184.1492
2006-06-15 11:40:00,28.52,28.52,28.44,28.46,116144.724840377,23.3409,23.3409,23.2755,23.2918,116144.7248
2006-06-15 11:45:00,28.46,28.48,28.42,28.43,173608.99969595618,23.2918,23.3082,23.2591,23.2673,173608.9997
2006-06-15 11:50:00,28.43,28.45,28.42,28.43,131549.60981047936,23.2673,23.2836,23.2591,23.2673,131549.6098
2006-06-15 11:55:00,28.44,28.52,28.43,28.49,307996.3514746123,23.2755,23.3409,23.2673,23.3164,307996.3515
2006-06-15 12:00:00,28.49,28.49,28.4,28.45,86551.13002939089,23.3164,23.3164,23.2427,23.2836,86551.13
2006-06-15 12:05:00,28.47,28.5,28.45,28.49,61315.496098104784,23.3,23.3246,23.2836,23.3164,61315.4961
2006-06-15 12:10:00,28.49,28.49,28.44,28.49,277287.92946184246,23.3164,23.3164,23.2755,23.3164,277287.9295
2006-06-15 12:15:00,28.49,28.5,28.45,28.49,196919.02300597948,23.3164,23.3246,23.2836,23.3164,196919.023
2006-06-15 12:20:00,28.48,28.49,28.44,28.45,69626.02614776527,23.3082,23.3164,23.2755,23.2836,69626.0261
2006-06-15 12:25:00,28.45,28.46,28.43,28.44,59795.27718658152,23.2836,23.2918,23.2673,23.2755,59795.2772
2006-06-15 12:30:00,28.44,28.46,28.43,28.44,91213.13469139556,23.2755,23.2918,23.2673,23.2755,91213.1347
2006-06-15 12:35:00,28.44,28.46,28.42,28.46,56349.44765379547,23.2755,23.2918,23.2591,23.2918,56349.4477
2006-06-15 12:40:00,28.46,28.52,28.45,28.52,143610.01317523053,23.2918,23.3409,23.2836,23.3409,143610.0132
2006-06-15 12:45:00,28.52,28.54,28.5,28.53,56248.09972636059,23.3409,23.3573,23.3246,23.3491,56248.0997
2006-06-15 12:50:00,28.54,28.54,28.52,28.52,51079.35542718151,23.3573,23.3573,23.3409,23.3409,51079.3554
2006-06-15 12:55:00,28.52,28.53,28.52,28.52,86044.39039221646,23.3409,23.3491,23.3409,23.3409,86044.3904
2006-06-15 13:00:00,28.52,28.56,28.52,28.56,166920.03648525386,23.3409,23.3737,23.3409,23.3737,166920.0365
2006-06-15 13:05:00,28.56,28.56,28.56,28.56,58883.145839667566,23.3737,23.3737,23.3737,23.3737,58883.1458
2006-06-15 13:10:00,28.56,28.59,28.56,28.58,74794.77044694434,23.3737,23.3982,23.3737,23.39,74794.7704
2006-06-15 13:15:00,28.58,28.59,28.55,28.55,84017.43184351879,23.39,23.3982,23.3655,23.3655,84017.4318
2006-06-15 13:20:00,28.55,28.56,28.53,28.56,139049.35644066078,23.3655,23.3737,23.3491,23.3737,139049.3564
2006-06-15 13:25:00,28.56,28.58,28.56,28.58,81585.08158508157,23.3737,23.39,23.3737,23.39,81585.0816
2006-06-15 13:30:00,28.57,28.59,28.56,28.58,81889.12536738622,23.3818,23.3982,23.3737,23.39,81889.1254
2006-06-15 13:35:00,28.57,28.59,28.56,28.57,93240.09324009322,23.3818,23.3982,23.3737,23.3818,93240.0932
2006-06-15 13:40:00,28.57,28.6,28.57,28.59,52295.53055640011,23.3818,23.4064,23.3818,23.3982,52295.5306
2006-06-15 13:45:00,28.59,28.7,28.57,28.68,324414.7157190635,23.3982,23.4882,23.3818,23.4719,324414.7157
2006-06-15 13:50:00,28.67,28.67,28.61,28.61,126887.60514847469,23.4637,23.4637,23.4146,23.4146,126887.6051
2006-06-15 13:55:00,28.62,28.64,28.6,28.63,109861.1533394142,23.4228,23.4391,23.4064,23.4309,109861.1533
2006-06-15 14:00:00,28.64,28.66,28.63,28.66,189419.27637579807,23.4391,23.4555,23.4309,23.4555,189419.2764
2006-06-15 14:05:00,28.65,28.65,28.64,28.65,53917.09739535826,23.4473,23.4473,23.4391,23.4473,53917.0974
2006-06-15 14:10:00,28.64,28.65,28.62,28.65,62835.715009628046,23.4391,23.4473,23.4228,23.4473,62835.715
2006-06-15 14:15:00,28.66,28.67,28.64,28.67,81382.3857302118,23.4555,23.4637,23.4391,23.4637,81382.3857
2006-06-15 14:20:00,28.68,28.71,28.66,28.66,66889.6321070234,23.4719,23.4964,23.4555,23.4555,66889.6321
2006-06-15 14:25:00,28.67,28.68,28.65,28.67,72767.81189824667,23.4637,23.4719,23.4473,23.4637,72767.8119
2006-06-15 14:30:00,28.66,28.67,28.63,28.65,92530.65774804904,23.4555,23.4637,23.4309,23.4473,92530.6577
2006-06-15 14:35:00,28.64,28.67,28.61,28.66,94354.92044187697,23.4391,23.4637,23.4146,23.4555,94354.9204
2006-06-15 14:40:00,28.66,28.71,28.66,28.71,100435.79608796998,23.4555,23.4964,23.4555,23.4964,100435.7961
2006-06-15 14:45:00,28.71,28.72,28.7,28.71,104489.71318536534,23.4964,23.5046,23.4882,23.4964,104489.7132
2006-06-15 14:50:00,28.71,28.73,28.71,28.71,83206.64842403971,23.4964,23.5128,23.4964,23.4964,83206.6484
2006-06-15 14:55:00,28.71,28.72,28.69,28.72,94760.31215161648,23.4964,23.5046,23.4801,23.5046,94760.3122
2006-06-15 15:00:00,28.73,28.73,28.68,28.69,116752.8124049863,23.5128,23.5128,23.4719,23.4801,116752.8124
2006-06-15 15:05:00,28.7,28.7,28.68,28.69,149285.49711158403,23.4882,23.4882,23.4719,23.4801,149285.4971
2006-06-15 15:10:00,28.69,28.76,28.69,28.76,139657.44400527008,23.4801,23.5373,23.4801,23.5373,139657.444
2006-06-15 15:15:00,28.76,28.8,28.73,28.75,205229.55305564,23.5373,23.5701,23.5128,23.5292,205229.5531
2006-06-15 15:20:00,28.75,28.76,28.73,28.74,175534.610317219,23.5292,23.5373,23.5128,23.521,175534.6103
2006-06-15 15:25:00,28.73,28.75,28.7,28.72,229147.6639302726,23.5128,23.5292,23.4882,23.5046,229147.6639
2006-06-15 15:30:00,28.72,28.74,28.71,28.74,232492.14553562377,23.5046,23.521,23.4964,23.521,232492.1455
2006-06-15 15:35:00,28.74,28.75,28.73,28.74,325529.5429208472,23.521,23.5292,23.5128,23.521,325529.5429
2006-06-15 15:40:00,28.74,28.83,28.74,28.83,349853.0455052194,23.521,23.5946,23.521,23.5946,349853.0455
2006-06-15 15:45:00,28.83,28.86,28.81,28.81,337488.5983581635,23.5946,23.6192,23.5783,23.5783,337488.5984
2006-06-15 15:50:00,28.81,28.82,28.75,28.75,224282.96341339816,23.5783,23.5864,23.5292,23.5292,224282.9634
2006-06-15 15:55:00,28.75,28.79,28.73,28.76,375696.7670011148,23.5292,23.5619,23.5128,23.5373,375696.767
2006-06-16 09:30:00,29.0,29.0,28.66,28.79,2476740.650653694,23.7338,23.7338,23.4555,23.5619,2476740.6507
2006-06-16 09:35:00,28.79,28.91,28.73,28.91,173203.60798621667,23.5619,23.6601,23.5128,23.6601,173203.608
2006-06-16 09:40:00,28.89,28.93,28.86,28.91,230059.79527718647,23.6437,23.6765,23.6192,23.6601,230059.7953
2006-06-16 09:45:00,28.91,28.94,28.87,28.89,425053.2076619032,23.6601,23.6847,23.6274,23.6437,425053.2077
2006-06-16 09:50:00,28.88,28.89,28.83,28.84,153947.5017735887,23.6355,23.6437,23.5946,23.6028,153947.5018
2006-06-16 09:55:00,28.84,28.85,28.78,28.8,178980.43985000503,23.6028,23.611,23.5537,23.5701,178980.4399
2006-06-16 10:00:00,28.8,28.84,28.79,28.83,121617.51292186072,23.5701,23.6028,23.5619,23.5946,121617.5129
2006-06-16 10:05:00,28.84,28.88,28.83,28.85,80672.95023816761,23.6028,23.6355,23.5946,23.611,80672.9502
2006-06-16 10:10:00,28.86,28.87,28.84,28.86,53917.09739535826,23.6192,23.6274,23.6028,23.6192,53917.0974
2006-06-16 10:15:00,28.85,28.88,28.85,28.88,48647.00516874429,23.611,23.6355,23.611,23.6355,48647.0052
2006-06-16 10:20:00,28.89,28.93,28.87,28.93,75605.55386642342,23.6437,23.6765,23.6274,23.6765,75605.5539
2006-06-16 10:25:00,28.92,28.93,28.87,28.88,92632.00567548392,23.6683,23.6765,23.6274,23.6355,92632.0057
2006-06-16 10:30:00,28.88,28.94,28.87,28.9,77125.77277794668,23.6355,23.6847,23.6274,23.6519,77125.7728
2006-06-16 10:35:00,28.89,28.94,28.89,28.93,50471.26786257221,23.6437,23.6847,23.6437,23.6765,50471.2679
2006-06-16 10:40:00,28.93,29.0,28.9,28.99,87260.56552143507,23.6765,23.7338,23.6519,23.7256,87260.5655
2006-06-16 10:45:00,29.0,29.0,28.96,28.97,50876.659572311735,23.7338,23.7338,23.701,23.7092,50876.6596
2006-06-16 10:50:00,28.97,28.97,28.94,28.94,88071.34894091415,23.7092,23.7092,23.6847,23.6847,88071.3489
2006-06-16 10:55:00,28.95,28.98,28.94,28.97,61822.2357352792,23.6928,23.7174,23.6847,23.7092,61822.2357
2006-06-16 11:00:00,28.96,29.0,28.96,28.96,86855.17381169554,23.701,23.7338,23.701,23.701,86855.1738
2006-06-16 11:05:00,28.97,29.0,28.96,28.98,62227.62744501874,23.7092,23.7338,23.701,23.7174,62227.6274
2006-06-16 11:10:00,28.98,28.99,28.95,28.96,45302.52356339312,23.7174,23.7256,23.6928,23.701,45302.5236
2006-06-16 11:15:00,28.96,28.96,28.9,28.96,164994.42586399103,23.701,23.701,23.6519,23.701,164994.4259
2006-06-16 11:20:00,28.96,28.97,28.92,28.93,90199.65541704671,23.701,23.7092,23.6683,23.6765,90199.6554
2006-06-16 11:25:00,28.93,28.95,28.91,28.93,124657.95074490724,23.6765,23.6928,23.6601,23.6765,124657.9507
2006-06-16 11:30:00,28.93,28.97,28.93,28.97,76314.9893584676,23.6765,23.7092,23.6765,23.7092,76314.9894
2006-06-16 11:35:00,28.97,29.0,28.96,29.0,93949.5287321374,23.7092,23.7338,23.701,23.7338,93949.5287
2006-06-16 11:40:00,29.0,29.01,28.98,29.0,51079.35542718151,23.7338,23.7419,23.7174,23.7338,51079.3554
2006-06-16 11:45:00,29.0,29.03,28.99,28.99,117259.55204216072,23.7338,23.7583,23.7256,23.7256,117259.552
2006-06-16 11:50:00,29.0,29.0,28.97,28.98,41147.25853856288,23.7338,23.7338,23.7092,23.7174,41147.2585
2006-06-16 11:55:00,28.99,29.01,28.98,28.98,126482.21343873515,23.7256,23.7419,23.7174,23.7174,126482.2134
2006-06-16 12:00:00,28.98,29.01,28.97,29.01,83206.64842403971,23.7174,23.7419,23.7092,23.7419,83206.6484
2006-06-16 12:05:00,29.0,29.02,28.99,29.02,71957.02847876759,23.7338,23.7501,23.7256,23.7501,71957.0285
2006-06-16 12:10:00,29.02,29.05,28.98,29.0,82902.60464173506,23.7501,23.7747,23.7174,23.7338,82902.6046
2006-06-16 12:15:00,29.0,29.03,28.99,29.03,89794.26370730717,23.7338,23.7583,23.7256,23.7583,89794.2637
2006-06-16 12:20:00,29.02,29.03,29.0,29.0,38816.25620756055,23.7501,23.7583,23.7338,23.7338,38816.2562
2006-06-16 12:25:00,29.0,29.04,28.97,28.98,311644.87686226814,23.7338,23.7665,23.7092,23.7174,311644.8769
2006-06-16 12:30:00,28.97,28.98,28.91,28.93,69220.63443802574,23.7092,23.7174,23.6601,23.6765,69220.6344
2006-06-16 12:35:00,28.93,28.95,28.86,28.89,138137.22509374682,23.6765,23.6928,23.6192,23.6437,138137.2251
2006-06-16 12:40:00,28.89,28.9,28.88,28.9,132765.78493969797,23.6437,23.6519,23.6355,23.6519,132765.7849
2006-06-16 12:45:00,28.9,28.92,28.89,28.9,95165.703861356,23.6519,23.6683,23.6437,23.6519,95165.7039
2006-06-16 12:50:00,28.9,28.92,28.89,28.92,60606.06060606059,23.6519,23.6683,23.6437,23.6683,60606.0606
2006-06-16 12:55:00,28.92,28.93,28.91,28.91,57768.31863788384,23.6683,23.6765,23.6601,23.6601,57768.3186
2006-06-16 13:00:00,28.91,28.94,28.88,28.92,112698.89530759094,23.6601,23.6847,23.6355,23.6683,112698.8953
2006-06-16 13:05:00,28.93,28.96,28.92,28.95,62227.62744501874,23.6765,23.701,23.6683,23.6928,62227.6274
2006-06-16 13:10:00,28.95,28.95,28.94,28.95,50572.61579000708,23.6928,23.6928,23.6847,23.6928,50572.6158
2006-06-16 13:15:00,28.95,28.95,28.94,28.95,35573.122529644264,23.6928,23.6928,23.6847,23.6928,35573.1225
2006-06-16 13:20:00,28.94,28.98,28.94,28.95,194790.7165298469,23.6847,23.7174,23.6847,23.6928,194790.7165
2006-06-16 13:25:00,28.94,28.97,28.93,28.96,137022.39789196308,23.6847,23.7092,23.6765,23.701,137022.3979
2006-06-16 13:30:00,28.96,28.99,28.94,28.97,74592.07459207458,23.701,23.7256,23.6847,23.7092,74592.0746
2006-06-16 13:35:00,28.97,28.99,28.95,28.98,141076.31498935845,23.7092,23.7256,23.6928,23.7174,141076.315
2006-06-16 13:40:00,28.98,28.99,28.96,28.98,64659.97770345595,23.7174,23.7256,23.701,23.7174,64659.9777
2006-06-16 13:45:00,28.98,29.02,28.98,28.98,47228.13418465592,23.7174,23.7501,23.7174,23.7174,47228.1342
2006-06-16 13:50:00,28.98,29.06,28.98,29.05,118678.42302624907,23.7174,23.7829,23.7174,23.7747,118678.423
2006-06-16 13:55:00,29.05,29.06,29.03,29.05,126279.5175838654,23.7747,23.7829,23.7583,23.7747,126279.5176
2006-06-16 14:00:00,29.05,29.07,29.04,29.05,85132.2590453025,23.7747,23.791,23.7665,23.7747,85132.259
2006-06-16 14:05:00,29.05,29.06,29.04,29.06,33951.55569068612,23.7747,23.7829,23.7665,23.7829,33951.5557
2006-06-16 14:10:00,29.05,29.06,29.01,29.04,76112.29350359784,23.7747,23.7829,23.7419,23.7665,76112.2935
2006-06-16 14:15:00,29.04,29.09,29.04,29.07,132867.13286713284,23.7665,23.8074,23.7665,23.791,132867.1329
2006-06-16 14:20:00,29.07,29.09,29.05,29.08,130941.52224587004,23.791,23.8074,23.7747,23.7992,130941.5222
2006-06-16 14:25:00,29.08,29.09,29.07,29.08,71957.02847876759,23.7992,23.8074,23.791,23.7992,71957.0285
2006-06-16 14:30:00,29.08,29.09,29.07,29.07,46620.04662004661,23.7992,23.8074,23.791,23.791,46620.0466
2006-06-16 14:35:00,29.08,29.1,29.06,29.08,176446.74166413295,23.7992,23.8156,23.7829,23.7992,176446.7417
2006-06-16 14:40:00,29.08,29.11,29.08,29.08,88679.43650552345,23.7992,23.8238,23.7992,23.7992,88679.4365
2006-06-16 14:45:00,29.08,29.1,29.06,29.09,171379.34529238875,23.7992,23.8156,23.7829,23.8074,171379.3453
2006-06-16 14:50:00,29.08,29.11,29.08,29.11,58883.145839667566,23.7992,23.8238,23.7992,23.8238,58883.1458
2006-06-16 14:55:00,29.1,29.11,29.07,29.09,157697.3750886794,23.8156,23.8238,23.791,23.8074,157697.3751
2006-06-16 15:00:00,29.09,29.13,29.07,29.13,196513.63129624,23.8074,23.8402,23.791,23.8402,196513.6313
2006-06-16 15:05:00,29.13,29.13,29.07,29.08,321070.2341137124,23.8402,23.8402,23.791,23.7992,321070.2341
2006-06-16 15:10:00,29.08,29.11,29.04,29.1,142292.49011857706,23.7992,23.8238,23.7665,23.8156,142292.4901
2006-06-16 15:15:00,29.11,29.12,29.04,29.06,89490.21992500252,23.8238,23.832,23.7665,23.7829,89490.2199
2006-06-16 15:20:00,29.06,29.11,29.05,29.1,114624.50592885372,23.7829,23.8238,23.7747,23.8156,114624.5059
2006-06-16 15:25:00,29.09,29.14,29.09,29.13,702847.8767609202,23.8074,23.8483,23.8074,23.8402,702847.8768
2006-06-16 15:30:00,29.12,29.13,29.09,29.1,114421.81007398396,23.832,23.8402,23.8074,23.8156,114421.8101
2006-06-16 15:35:00,29.1,29.11,29.09,29.1,89692.91577987229,23.8156,23.8238,23.8074,23.8156,89692.9158
2006-06-16 15:40:00,29.1,29.11,29.08,29.09,195196.1082395865,23.8156,23.8238,23.7992,23.8074,195196.1082
2006-06-16 15:45:00,29.1,29.15,29.07,29.13,243133.67791628657,23.8156,23.8565,23.791,23.8402,243133.6779
2006-06-16 15:50:00,29.12,29.13,29.1,29.11,155569.06861254683,23.832,23.8402,23.8156,23.8238,155569.0686
2006-06-16 15:55:00,29.11,29.12,29.04,29.05,279314.88801054016,23.8238,23.832,23.7665,23.7747,279314.888
2006-06-19 09:30:00,29.04,29.06,28.93,28.96,229350.35978514235,23.7665,23.7829,23.6765,23.701,229350.3598
2006-06-19 09:35:00,28.98,28.98,28.81,28.89,84524.1714806932,23.7174,23.7174,23.5783,23.6437,84524.1715
2006-06-19 09:40:00,28.88,28.93,28.83,28.88,152934.02249923986,23.6355,23.6765,23.5946,23.6355,152934.0225
2006-06-19 09:45:00,28.88,28.94,28.84,28.92,180095.26705178877,23.6355,23.6847,23.6028,23.6683,180095.2671
2006-06-19 09:50:00,28.92,28.96,28.91,28.94,106212.62795175838,23.6683,23.701,23.6601,23.6847,106212.628
2006-06-19 09:55:00,28.93,28.96,28.89,28.95,134894.09141583054,23.6765,23.701,23.6437,23.6928,134894.0914
2006-06-19 10:00:00,28.96,28.96,28.89,28.96,121921.55670416538,23.701,23.701,23.6437,23.701,121921.5567
2006-06-19 10:05:00,28.96,29.01,28.93,28.96,126684.90929360491,23.701,23.7419,23.6765,23.701,126684.9093
2006-06-19 10:10:00,28.95,28.99,28.95,28.95,168642.95125164688,23.6928,23.7256,23.6928,23.6928,168642.9513
2006-06-19 10:15:00,28.95,29.0,28.92,28.99,148981.45332927938,23.6928,23.7338,23.6683,23.7256,148981.4533
2006-06-19 10:20:00,29.0,29.0,28.92,28.93,64051.89013884665,23.7338,23.7338,23.6683,23.6765,64051.8901
2006-06-19 10:25:00,28.92,28.98,28.91,28.96,83409.34427890948,23.6683,23.7174,23.6601,23.701,83409.3443
2006-06-19 10:30:00,28.96,29.0,28.95,28.98,213337.3872504307,23.701,23.7338,23.6928,23.7174,213337.3873
2006-06-19 10:35:00,28.98,29.04,28.96,29.03,111584.06810580722,23.7174,23.7665,23.701,23.7583,111584.0681
2006-06-19 10:40:00,29.04,29.05,29.02,29.03,145130.2320867538,23.7665,23.7747,23.7501,23.7583,145130.2321
2006-06-19 10:45:00,29.02,29.03,28.97,28.98,141279.0108442282,23.7501,23.7583,23.7092,23.7174,141279.0108
2006-06-19 10:50:00,28.98,29.01,28.98,28.98,52802.270193574535,23.7174,23.7419,23.7174,23.7174,52802.2702
2006-06-19 10:55:00,28.97,28.98,28.94,28.95,148880.1054018445,23.7092,23.7174,23.6847,23.6928,148880.1054
2006-06-19 11:00:00,28.95,28.96,28.92,28.92,99929.05645079556,23.6928,23.701,23.6683,23.6683,99929.0565
2006-06-19 11:05:00,28.92,28.93,28.88,28.9,229249.01185770743,23.6683,23.6765,23.6355,23.6519,229249.0119
2006-06-19 11:10:00,28.9,28.9,28.8,28.81,373872.5043072869,23.6519,23.6519,23.5701,23.5783,373872.5043
2006-06-19 11:15:00,28.81,28.85,28.78,28.84,200162.1566838958,23.5783,23.611,23.5537,23.6028,200162.1567
2006-06-19 11:20:00,28.84,28.85,28.77,28.78,114624.50592885372,23.6028,23.611,23.5455,23.5537,114624.5059
2006-06-19 11:25:00,28.77,28.81,28.74,28.81,104388.36525793046,23.5455,23.5783,23.521,23.5783,104388.3653
2006-06-19 11:30:00,28.81,28.84,28.8,28.82,269382.7911219215,23.5783,23.6028,23.5701,23.5864,269382.7911
2006-06-19 11:35:00,28.82,28.86,28.81,28.84,72565.1160433769,23.5864,23.6192,23.5783,23.6028,72565.116
2006-06-19 11:40:00,28.85,28.9,28.84,28.88,85841.6945373467,23.611,23.6519,23.6028,23.6355,85841.6945
2006-06-19 11:45:00,28.88,28.92,28.87,28.91,112293.5035978514,23.6355,23.6683,23.6274,23.6601,112293.5036
2006-06-19 11:50:00,28.91,28.93,28.84,28.87,197527.1105705888,23.6601,23.6765,23.6028,23.6274,197527.1106
2006-06-19 11:55:00,28.87,28.9,28.87,28.9,88780.78443295833,23.6274,23.6519,23.6274,23.6519,88780.7844
2006-06-19 12:00:00,28.89,28.9,28.88,28.89,35269.07874733961,23.6437,23.6519,23.6355,23.6437,35269.0787
2006-06-19 12:05:00,28.89,28.91,28.89,28.9,72362.42018850714,23.6437,23.6601,23.6437,23.6519,72362.4202
2006-06-19 12:10:00,28.9,28.92,28.89,28.92,54727.88081483733,23.6519,23.6683,23.6437,23.6683,54727.8808
2006-06-19 12:15:00,28.92,28.95,28.91,28.95,150400.32431336778,23.6683,23.6928,23.6601,23.6928,150400.3243
2006-06-19 12:20:00,28.94,28.97,28.93,28.94,162359.37975068408,23.6847,23.7092,23.6765,23.6847,162359.3798
2006-06-19 12:25:00,28.93,28.97,28.92,28.97,26755.85284280936,23.6765,23.7092,23.6683,23.7092,26755.8528
2006-06-19 12:30:00,28.97,28.98,28.97,28.98,130637.4784635654,23.7092,23.7174,23.7092,23.7174,130637.4785
2006-06-19 12:35:00,28.98,28.98,28.94,28.94,59592.58133171176,23.7174,23.7174,23.6847,23.6847,59592.5813
2006-06-19 12:40:00,28.94,28.96,28.94,28.95,24424.850511807028,23.6847,23.701,23.6847,23.6928,24424.8505
2006-06-19 12:45:00,28.96,28.97,28.9,28.9,109557.10955710954,23.701,23.7092,23.6519,23.6519,109557.1096
2006-06-19 12:50:00,28.9,28.91,28.86,28.89,105300.49660484442,23.6519,23.6601,23.6192,23.6437,105300.4966
2006-06-19 12:55:00,28.88,28.91,28.88,28.88,136819.70203709332,23.6355,23.6601,23.6355,23.6355,136819.702
2006-06-19 13:00:00,28.88,28.9,28.87,28.89,154555.589338198,23.6355,23.6519,23.6274,23.6437,154555.5893
2006-06-19 13:05:00,28.89,28.89,28.83,28.87,109658.45748454444,23.6437,23.6437,23.5946,23.6274,109658.4575
2006-06-19 13:10:00,28.87,28.87,28.8,28.84,71348.94091415829,23.6274,23.6274,23.5701,23.6028,71348.9409
2006-06-19 13:15:00,28.83,28.85,28.81,28.82,174521.13104287014,23.5946,23.611,23.5783,23.5864,174521.131
2006-06-19 13:20:00,28.83,28.83,28.78,28.8,141076.31498935845,23.5946,23.5946,23.5537,23.5701,141076.315
2006-06-19 13:25:00,28.8,28.81,28.73,28.73,140670.9232796189,23.5701,23.5783,23.5128,23.5128,140670.9233
2006-06-19 13:30:00,28.73,28.74,28.68,28.7,236647.410560454,23.5128,23.521,23.4719,23.4882,236647.4106
2006-06-19 13:35:00,28.69,28.71,28.62,28.63,191547.58285193064,23.4801,23.4964,23.4228,23.4309,191547.5829
2006-06-19 13:40:00,28.63,28.69,28.61,28.68,168440.2553967771,23.4309,23.4801,23.4146,23.4719,168440.2554
2006-06-19 13:45:00,28.69,28.71,28.66,28.68,192966.45383601903,23.4801,23.4964,23.4555,23.4719,192966.4538
2006-06-19 13:50:00,28.68,28.71,28.65,28.66,125570.0820918212,23.4719,23.4964,23.4473,23.4555,125570.0821
2006-06-19 13:55:00,28.67,28.7,28.65,28.69,74896.11837437924,23.4637,23.4882,23.4473,23.4801,74896.1184
2006-06-19 14:00:00,28.69,28.7,28.66,28.67,129522.65126178168,23.4801,23.4882,23.4555,23.4637,129522.6513
2006-06-19 14:05:00,28.67,28.67,28.64,28.67,63950.54221141177,23.4637,23.4637,23.4391,23.4637,63950.5422
2006-06-19 14:10:00,28.67,28.73,28.66,28.72,197932.5022803284,23.4637,23.5128,23.4555,23.5046,197932.5023
2006-06-19 14:15:00,28.73,28.73,28.68,28.72,133069.82872200262,23.5128,23.5128,23.4719,23.5046,133069.8287
2006-06-19 14:20:00,28.71,28.73,28.66,28.67,176649.4375190027,23.4964,23.5128,23.4555,23.4637,176649.4375
2006-06-19 14:25:00,28.67,28.72,28.67,28.71,71247.59298672341,23.4637,23.5046,23.4637,23.4964,71247.593
2006-06-19 14:30:00,28.72,28.76,28.71,28.73,68004.45930880713,23.5046,23.5373,23.4964,23.5128,68004.4593
2006-06-19 14:35:00,28.74,28.78,28.73,28.74,190027.36394040732,23.521,23.5537,23.5128,23.521,190027.3639
2006-06-19 14:40:00,28.74,28.76,28.69,28.7,68308.50309111178,23.521,23.5373,23.4801,23.4882,68308.5031
2006-06-19 14:45:00,28.69,28.7,28.67,28.67,47937.569676700106,23.4801,23.4882,23.4637,23.4637,47937.5697
2006-06-19 14:50:00,28.67,28.75,28.67,28.72,105807.23624201884,23.4637,23.5292,23.4637,23.5046,105807.2362
2006-06-19 14:55:00,28.73,28.73,28.7,28.71,95368.3997162258,23.5128,23.5128,23.4882,23.4964,95368.3997
2006-06-19 15:00:00,28.71,28.72,28.68,28.69,320867.53825884254,23.4964,23.5046,23.4719,23.4801,320867.5383
2006-06-19 15:05:00,28.69,28.72,28.67,28.67,330495.5913651565,23.4801,23.5046,23.4637,23.4637,330495.5914
2006-06-19 15:10:00,28.67,28.69,28.66,28.67,125671.43001925608,23.4637,23.4801,23.4555,23.4637,125671.43
2006-06-19 15:15:00,28.67,28.69,28.67,28.69,139657.44400527008,23.4637,23.4801,23.4637,23.4801,139657.444
2006-06-19 15:20:00,28.69,28.69,28.63,28.63,218506.13154960977,23.4801,23.4801,23.4309,23.4309,218506.1315
2006-06-19 15:25:00,28.63,28.68,28.63,28.66,391811.0874632613,23.4309,23.4719,23.4309,23.4555,391811.0875
2006-06-19 15:30:00,28.66,28.76,28.66,28.76,169453.73467112597,23.4555,23.5373,23.4555,23.5373,169453.7347
2006-06-19 15:35:00,28.75,28.78,28.73,28.73,224891.05097800744,23.5292,23.5537,23.5128,23.5128,224891.051
2006-06-19 15:40:00,28.72,28.75,28.7,28.74,204621.46549103069,23.5046,23.5292,23.4882,23.521,204621.4655
2006-06-19 15:45:00,28.74,28.75,28.71,28.75,149792.23674875847,23.521,23.5292,23.4964,23.5292,149792.2367
2006-06-19 15:50:00,28.75,28.77,28.71,28.71,237154.1501976284,23.5292,23.5455,23.4964,23.4964,237154.1502
2006-06-19 15:55:00,28.71,28.75,28.68,28.69,520522.9553055639,23.4964,23.5292,23.4719,23.4801,520522.9553
2006-06-20 09:30:00,28.63,28.67,28.53,28.55,238674.36910915168,23.4309,23.4637,23.3491,23.3655,238674.3691
2006-06-20 09:35:00,28.55,28.74,28.55,28.71,336981.8587209891,23.3655,23.521,23.3655,23.4964,336981.8587
2006-06-20 09:40:00,28.71,28.72,28.62,28.63,307084.2201276983,23.4964,23.5046,23.4228,23.4309,307084.2201
2006-06-20 09:45:00,28.64,28.66,28.57,28.62,208168.6429512516,23.4391,23.4555,23.3818,23.4228,208168.643
2006-06-20 09:50:00,28.62,28.65,28.61,28.64,244451.20097294007,23.4228,23.4473,23.4146,23.4391,244451.201
2006-06-20 09:55:00,28.63,28.64,28.57,28.6,500050.67396371736,23.4309,23.4391,23.3818,23.4064,500050.674
2006-06-20 10:00:00,28.61,28.62,28.59,28.61,87970.00101347925,23.4146,23.4228,23.3982,23.4146,87970.001
2006-06-20 10:05:00,28.6,28.63,28.59,28.6,118779.77095368398,23.4064,23.4309,23.3982,23.4064,118779.771
2006-06-20 10:10:00,28.61,28.63,28.59,28.6,66990.98003445829,23.4146,23.4309,23.3982,23.4064,66990.98
2006-06-20 10:15:00,28.6,28.63,28.6,28.62,136414.31032735377,23.4064,23.4309,23.4064,23.4228,136414.3103
2006-06-20 10:20:00,28.62,28.62,28.59,28.6,316104.185669403,23.4228,23.4228,23.3982,23.4064,316104.1857
2006-06-20 10:25:00,28.6,28.61,28.58,28.6,161852.64011350964,23.4064,23.4146,23.39,23.4064,161852.6401
2006-06-20 10:30:00,28.61,28.61,28.59,28.6,71957.02847876759,23.4146,23.4146,23.3982,23.4064,71957.0285
2006-06-20 10:35:00,28.6,28.61,28.59,28.6,131853.65359278402,23.4064,23.4146,23.3982,23.4064,131853.6536
2006-06-20 10:40:00,28.6,28.6,28.58,28.58,73679.94324516063,23.4064,23.4064,23.39,23.39,73679.9432
2006-06-20 10:45:00,28.58,28.6,28.57,28.6,129319.9554069119,23.39,23.4064,23.3818,23.4064,129319.9554
2006-06-20 10:50:00,28.6,28.61,28.59,28.6,79152.73132664435,23.4064,23.4146,23.3982,23.4064,79152.7313
2006-06-20 10:55:00,28.6,28.66,28.6,28.66,267153.1367183541,23.4064,23.4555,23.4064,23.4555,267153.1367
2006-06-20 11:00:00,28.66,28.67,28.63,28.64,152731.3266443701,23.4555,23.4637,23.4309,23.4391,152731.3266
2006-06-20 11:05:00,28.63,28.64,28.61,28.62,71754.33262389783,23.4309,23.4391,23.4146,23.4228,71754.3326
2006-06-20 11:10:00,28.62,28.64,28.61,28.62,104388.36525793046,23.4228,23.4391,23.4146,23.4228,104388.3653
2006-06-20 11:15:00,28.64,28.65,28.62,28.65,35167.730819904726,23.4391,23.4473,23.4228,23.4473,35167.7308
2006-06-20 11:20:00,28.65,28.7,28.64,28.69,71652.98469646294,23.4473,23.4882,23.4391,23.4801,71652.9847
2006-06-20 11:25:00,28.69,28.81,28.69,28.8,216985.9126380865,23.4801,23.5783,23.4801,23.5701,216985.9126
2006-06-20 11:30:00,28.81,28.84,28.78,28.8,189317.9284483632,23.5783,23.6028,23.5537,23.5701,189317.9284
2006-06-20 11:35:00,28.79,28.81,28.77,28.79,204520.1175635958,23.5619,23.5783,23.5455,23.5619,204520.1176
2006-06-20 11:40:00,28.8,28.82,28.74,28.74,317725.7525083611,23.5701,23.5864,23.521,23.521,317725.7525
2006-06-20 11:45:00,28.73,28.73,28.69,28.73,417350.76517685206,23.5128,23.5128,23.4801,23.5128,417350.7652
2006-06-20 11:50:00,28.73,28.74,28.72,28.74,52194.18262896523,23.5128,23.521,23.5046,23.521,52194.1826
2006-06-20 11:55:00,28.74,28.77,28.73,28.75,93240.09324009322,23.521,23.5455,23.5128,23.5292,93240.0932
2006-06-20 12:00:00,28.75,28.78,28.74,28.77,65673.45697780479,23.5292,23.5537,23.521,23.5455,65673.457
2006-06-20 12:05:00,28.77,28.79,28.75,28.76,144420.79659470962,23.5455,23.5619,23.5292,23.5373,144420.7966
2006-06-20 12:10:00,28.77,28.77,28.74,28.75,124759.29867234212,23.5455,23.5455,23.521,23.5292,124759.2987
2006-06-20 12:15:00,28.75,28.76,28.73,28.73,45505.21941826289,23.5292,23.5373,23.5128,23.5128,45505.2194
2006-06-20 12:20:00,28.74,28.77,28.73,28.76,125164.69038208168,23.521,23.5455,23.5128,23.5373,125164.6904
2006-06-20 12:25:00,28.77,28.77,28.75,28.75,63038.41086449781,23.5455,23.5455,23.5292,23.5292,63038.4109
2006-06-20 12:30:00,28.75,28.78,28.74,28.74,147663.9302726259,23.5292,23.5537,23.521,23.521,147663.9303
2006-06-20 12:35:00,28.74,28.76,28.74,28.75,231478.6662612749,23.521,23.5373,23.521,23.5292,231478.6663
2006-06-20 12:40:00,28.74,28.76,28.74,28.74,115131.24556602816,23.521,23.5373,23.521,23.521,115131.2456
2006-06-20 12:45:00,28.74,28.75,28.73,28.74,20776.325124151208,23.521,23.5292,23.5128,23.521,20776.3251
2006-06-20 12:50:00,28.75,28.75,28.73,28.75,53613.053613053606,23.5292,23.5292,23.5128,23.5292,53613.0536
2006-06-20 12:55:00,28.75,28.76,28.73,28.74,83206.64842403971,23.5292,23.5373,23.5128,23.521,83206.6484
2006-06-20 13:00:00,28.74,28.75,28.74,28.75,52194.18262896523,23.521,23.5292,23.521,23.5292,52194.1826
2006-06-20 13:05:00,28.74,28.75,28.74,28.75,20269.585486976783,23.521,23.5292,23.521,23.5292,20269.5855
2006-06-20 13:10:00,28.74,28.75,28.69,28.7,80267.55852842808,23.521,23.5292,23.4801,23.4882,80267.5585
2006-06-20 13:15:00,28.7,28.73,28.7,28.71,140974.96706192355,23.4882,23.5128,23.4882,23.4964,140974.9671
2006-06-20 13:20:00,28.71,28.71,28.67,28.68,80166.2106009932,23.4964,23.4964,23.4637,23.4719,80166.2106
2006-06-20 13:25:00,28.68,28.7,28.67,28.69,129725.34711665144,23.4719,23.4882,23.4637,23.4801,129725.3471
2006-06-20 13:30:00,28.69,28.74,28.67,28.73,181514.1380358772,23.4801,23.521,23.4637,23.5128,181514.138
2006-06-20 13:35:00,28.73,28.74,28.68,28.69,84726.86733556297,23.5128,23.521,23.4719,23.4801,84726.8673
2006-06-20 13:40:00,28.68,28.76,28.68,28.75,110570.58883145836,23.4719,23.5373,23.4719,23.5292,110570.5888
2006-06-20 13:45:00,28.75,28.77,28.72,28.73,44593.08807134893,23.5292,23.5455,23.5046,23.5128,44593.0881
2006-06-20 13:50:00,28.74,28.78,28.73,28.78,170264.518090605,23.521,23.5537,23.5128,23.5537,170264.5181
2006-06-20 13:55:00,28.78,28.8,28.77,28.77,114523.15800141884,23.5537,23.5701,23.5455,23.5455,114523.158
2006-06-20 14:00:00,28.77,28.77,28.74,28.74,281949.9341238471,23.5455,23.5455,23.521,23.521,281949.9341
2006-06-20 14:05:00,28.75,28.78,28.74,28.75,86652.47795682577,23.5292,23.5537,23.521,23.5292,86652.478
2006-06-20 14:10:00,28.75,28.75,28.73,28.74,75504.20593898854,23.5292,23.5292,23.5128,23.521,75504.2059
2006-06-20 14:15:00,28.75,28.77,28.74,28.75,80875.64609303739,23.5292,23.5455,23.521,23.5292,80875.6461
2006-06-20 14:20:00,28.75,28.76,28.71,28.71,72767.81189824667,23.5292,23.5373,23.4964,23.4964,72767.8119
2006-06-20 14:25:00,28.72,28.74,28.7,28.73,67092.32796189317,23.5046,23.521,23.4882,23.5128,67092.328
2006-06-20 14:30:00,28.73,28.74,28.73,28.74,69119.28651059084,23.5128,23.521,23.5128,23.521,69119.2865
2006-06-20 14:35:00,28.74,28.74,28.73,28.74,62531.67122732339,23.521,23.521,23.5128,23.521,62531.6712
2006-06-20 14:40:00,28.74,28.77,28.74,28.74,65876.15283267456,23.521,23.5455,23.521,23.521,65876.1528
2006-06-20 14:45:00,28.74,28.75,28.73,28.74,32329.988851727976,23.521,23.5292,23.5128,23.521,32329.9889
2006-06-20 14:50:00,28.74,28.79,28.73,28.78,111989.45981554675,23.521,23.5619,23.5128,23.5537,111989.4598
2006-06-20 14:55:00,28.78,28.79,28.77,28.79,156582.54788689569,23.5537,23.5619,23.5455,23.5619,156582.5479
2006-06-20 15:00:00,28.79,28.81,28.78,28.8,213641.43103273536,23.5619,23.5783,23.5537,23.5701,213641.431
2006-06-20 15:05:00,28.79,28.83,28.79,28.81,80672.95023816761,23.5619,23.5946,23.5619,23.5783,80672.9502
2006-06-20 15:10:00,28.81,28.85,28.8,28.84,93037.39738522346,23.5783,23.611,23.5701,23.6028,93037.3974
2006-06-20 15:15:00,28.85,28.86,28.83,28.86,208776.7305158609,23.611,23.6192,23.5946,23.6192,208776.7305
2006-06-20 15:20:00,28.85,28.87,28.85,28.87,146346.4072159724,23.611,23.6274,23.611,23.6274,146346.4072
2006-06-20 15:25:00,28.87,28.91,28.86,28.9,166514.64477551432,23.6274,23.6601,23.6192,23.6519,166514.6448
2006-06-20 15:30:00,28.9,28.94,28.85,28.94,188000.4053917097,23.6519,23.6847,23.611,23.6847,188000.4054
2006-06-20 15:35:00,28.94,28.95,28.85,28.87,249619.9452721192,23.6847,23.6928,23.611,23.6274,249619.9453
2006-06-20 15:40:00,28.86,28.87,28.82,28.83,222864.0924293098,23.6192,23.6274,23.5864,23.5946,222864.0924
2006-06-20 15:45:00,28.83,28.83,28.8,28.8,267254.48464578897,23.5946,23.5946,23.5701,23.5701,267254.4846
2006-06-20 15:50:00,28.8,28.81,28.77,28.81,139556.0960778352,23.5701,23.5783,23.5455,23.5783,139556.0961
2006-06-20 15:55:00,28.81,28.84,28.8,28.84,317421.7087260565,23.5783,23.6028,23.5701,23.6028,317421.7087
2006-06-21 09:30:00,28.78,28.9,28.78,28.87,176244.04580926316,23.5537,23.6519,23.5537,23.6274,176244.0458
2006-06-21 09:35:00,28.87,28.87,28.75,28.83,109962.50126684908,23.6274,23.6274,23.5292,23.5946,109962.5013
2006-06-21 09:40:00,28.83,28.99,28.83,28.98,122732.34012364443,23.5946,23.7256,23.5946,23.7174,122732.3401
2006-06-21 09:45:00,28.98,29.03,28.96,29.01,245363.33231985403,23.7174,23.7583,23.701,23.7419,245363.3323
2006-06-21 09:50:00,29.02,29.04,28.93,28.97,145130.2320867538,23.7501,23.7665,23.6765,23.7092,145130.2321
2006-06-21 09:55:00,28.97,29.1,28.97,29.0,111381.37225093743,23.7092,23.8156,23.7092,23.7338,111381.3723
2006-06-21 10:00:00,29.01,29.11,29.01,29.09,97598.05411979325,23.7419,23.8238,23.7419,23.8074,97598.0541
2006-06-21 10:05:00,29.09,29.11,29.05,29.07,115232.59349346303,23.8074,23.8238,23.7747,23.791,115232.5935
2006-06-21 10:10:00,29.07,29.08,29.01,29.02,64355.9339211513,23.791,23.7992,23.7419,23.7501,64355.9339
2006-06-21 10:15:00,29.01,29.12,29.01,29.07,104591.06111280022,23.7419,23.832,23.7419,23.791,104591.0611
2006-06-21 10:20:00,29.07,29.09,29.05,29.06,88172.69686834903,23.791,23.8074,23.7747,23.7829,88172.6969
2006-06-21 10:25:00,29.06,29.08,29.02,29.02,118881.11888111886,23.7829,23.7992,23.7501,23.7501,118881.1189
2006-06-21 10:30:00,29.02,29.05,29.0,29.0,144826.18830444914,23.7501,23.7747,23.7338,23.7338,144826.1883
2006-06-21 10:35:00,29.0,29.04,28.96,28.97,79862.16681868855,23.7338,23.7665,23.701,23.7092,79862.1668
2006-06-21 10:40:00,28.97,28.99,28.92,28.92,133981.96006891658,23.7092,23.7256,23.6683,23.6683,133981.9601
2006-06-21 10:45:00,28.92,28.92,28.84,28.85,85537.65075504205,23.6683,23.6683,23.6028,23.611,85537.6508
2006-06-21 10:50:00,28.86,28.93,28.85,28.91,141279.0108442282,23.6192,23.6765,23.611,23.6601,141279.0108
2006-06-21 10:55:00,28.9,29.03,28.87,29.01,487078.1392520522,23.6519,23.7583,23.6274,23.7419,487078.1393
2006-06-21 11:00:00,29.0,29.02,28.97,29.0,146954.4947805817,23.7338,23.7501,23.7092,23.7338,146954.4948
2006-06-21 11:05:00,29.0,29.09,29.0,29.08,176446.74166413295,23.7338,23.8074,23.7338,23.7992,176446.7417
2006-06-21 11:10:00,29.09,29.1,29.06,29.07,46822.742474916384,23.8074,23.8156,23.7829,23.791,46822.7425
2006-06-21 11:15:00,29.06,29.13,29.06,29.13,94456.26836931185,23.7829,23.8402,23.7829,23.8402,94456.2684
2006-06-21 11:20:00,29.12,29.14,29.11,29.13,75808.24972129319,23.832,23.8483,23.8238,23.8402,75808.2497
2006-06-21 11:25:00,29.14,29.2,29.13,29.19,116448.76862268164,23.8483,23.8974,23.8402,23.8893,116448.7686
2006-06-21 11:30:00,29.19,29.24,29.19,29.23,139657.44400527008,23.8893,23.9302,23.8893,23.922,139657.444
2006-06-21 11:35:00,29.22,29.23,29.19,29.22,102462.75463666768,23.9138,23.922,23.8893,23.9138,102462.7546
2006-06-21 11:40:00,29.22,29.3,29.2,29.3,165805.20928347012,23.9138,23.9793,23.8974,23.9793,165805.2093
2006-06-21 11:45:00,29.31,29.35,29.3,29.3,149792.23674875847,23.9875,24.0202,23.9793,23.9793,149792.2367
2006-06-21 11:50:00,29.3,29.32,29.25,29.25,163170.16317016314,23.9793,23.9956,23.9384,23.9384,163170.1632
2006-06-21 11:55:00,29.25,29.3,29.25,29.26,152123.2390797608,23.9384,23.9793,23.9384,23.9465,152123.2391
2006-06-21 12:00:00,29.26,29.3,29.26,29.3,75808.24972129319,23.9465,23.9793,23.9465,23.9793,75808.2497
2006-06-21 12:05:00,29.29,29.31,29.28,29.29,141380.3587716631,23.9711,23.9875,23.9629,23.9711,141380.3588
2006-06-21 12:10:00,29.29,29.32,29.29,29.3,152427.28286206545,23.9711,23.9956,23.9711,23.9793,152427.2829
2006-06-21 12:15:00,29.3,29.33,29.3,29.31,117867.63960677004,23.9793,24.0038,23.9793,23.9875,117867.6396
2006-06-21 12:20:00,29.32,29.33,29.27,29.29,76923.07692307691,23.9956,24.0038,23.9547,23.9711,76923.0769
2006-06-21 12:25:00,29.3,29.3,29.28,29.28,111989.45981554675,23.9793,23.9793,23.9629,23.9629,111989.4598
2006-06-21 12:30:00,29.29,29.3,29.26,29.27,109253.06577480488,23.9711,23.9793,23.9465,23.9547,109253.0658
2006-06-21 12:35:00,29.27,29.27,29.23,29.23,61518.19195297455,23.9547,23.9547,23.922,23.922,61518.192
2006-06-21 12:40:00,29.24,29.24,29.2,29.21,456977.8048038917,23.9302,23.9302,23.8974,23.9056,456977.8048
2006-06-21 12:45:00,29.19,29.24,29.19,29.22,27972.02797202797,23.8893,23.9302,23.8893,23.9138,27972.028
2006-06-21 12:50:00,29.21,29.25,29.21,29.22,63950.54221141177,23.9056,23.9384,23.9056,23.9138,63950.5422
2006-06-21 12:55:00,29.22,29.26,29.22,29.25,86247.08624708623,23.9138,23.9465,23.9138,23.9384,86247.0862
2006-06-21 13:00:00,29.25,29.29,29.25,29.26,162866.1193878585,23.9384,23.9711,23.9384,23.9465,162866.1194
2006-06-21 13:05:00,29.27,29.28,29.25,29.26,105705.88831458396,23.9547,23.9629,23.9384,23.9465,105705.8883
2006-06-21 13:10:00,29.26,29.3,29.26,29.3,67700.41552650247,23.9465,23.9793,23.9465,23.9793,67700.4155
2006-06-21 13:15:00,29.3,29.3,29.29,29.3,95875.1393534002,23.9793,23.9793,23.9711,23.9793,95875.1394
2006-06-21 13:20:00,29.3,29.3,29.24,29.27,277389.2773892773,23.9793,23.9793,23.9302,23.9547,277389.2774
2006-06-21 13:25:00,29.27,29.27,29.24,29.26,131042.87017330494,23.9547,23.9547,23.9302,23.9465,131042.8702
2006-06-21 13:30:00,29.25,29.26,29.21,29.24,111381.37225093743,23.9384,23.9465,23.9056,23.9302,111381.3723
2006-06-21 13:35:00,29.23,29.24,29.19,29.2,169251.0388162562,23.922,23.9302,23.8893,23.8974,169251.0388
2006-06-21 13:40:00,29.2,29.22,29.17,29.17,51282.05128205128,23.8974,23.9138,23.8729,23.8729,51282.0513
2006-06-21 13:45:00,29.17,29.2,29.16,29.16,68916.59065572108,23.8729,23.8974,23.8647,23.8647,68916.5907
2006-06-21 13:50:00,29.16,29.19,29.16,29.19,158102.76679841895,23.8647,23.8893,23.8647,23.8893,158102.7668
2006-06-21 13:55:00,29.19,29.21,29.17,29.17,159724.3336373771,23.8893,23.9056,23.8729,23.8729,159724.3336
2006-06-21 14:00:00,29.16,29.17,29.13,29.17,278098.71288132155,23.8647,23.8729,23.8402,23.8729,278098.7129
2006-06-21 14:05:00,29.16,29.16,29.12,29.12,115739.33313063746,23.8647,23.8647,23.832,23.832,115739.3331
2006-06-21 14:10:00,29.13,29.14,29.1,29.1,43478.26086956521,23.8402,23.8483,23.8156,23.8156,43478.2609
2006-06-21 14:15:00,29.11,29.16,29.1,29.15,109253.06577480488,23.8238,23.8647,23.8156,23.8565,109253.0658
2006-06-21 14:20:00,29.16,29.18,29.14,29.16,240904.0235127191,23.8647,23.8811,23.8483,23.8647,240904.0235
2006-06-21 14:25:00,29.16,29.16,29.13,29.14,104591.06111280022,23.8647,23.8647,23.8402,23.8483,104591.0611
2006-06-21 14:30:00,29.14,29.15,29.13,29.15,61315.496098104784,23.8483,23.8565,23.8402,23.8565,61315.4961
2006-06-21 14:35:00,29.15,29.15,29.12,29.13,72362.42018850714,23.8565,23.8565,23.832,23.8402,72362.4202
2006-06-21 14:40:00,29.14,29.15,29.13,29.14,57362.92692814431,23.8483,23.8565,23.8402,23.8483,57362.9269
2006-06-21 14:45:00,29.15,29.2,29.14,29.15,143914.05695753518,23.8565,23.8974,23.8483,23.8565,143914.057
2006-06-21 14:50:00,29.15,29.15,29.1,29.14,192966.45383601903,23.8565,23.8565,23.8156,23.8483,192966.4538
2006-06-21 14:55:00,29.14,29.14,29.05,29.06,196006.8916590656,23.8483,23.8483,23.7747,23.7829,196006.8917
2006-06-21 15:00:00,29.05,29.06,28.97,28.97,230566.53491436096,23.7747,23.7829,23.7092,23.7092,230566.5349
2006-06-21 15:05:00,28.97,28.98,28.95,28.96,170467.2139454748,23.7092,23.7174,23.6928,23.701,170467.2139
2006-06-21 15:10:00,28.97,28.97,28.93,28.93,120097.29401033749,23.7092,23.7092,23.6765,23.6765,120097.294
2006-06-21 15:15:00,28.93,28.94,28.91,28.91,265024.8302422215,23.6765,23.6847,23.6601,23.6601,265024.8302
2006-06-21 15:20:00,28.91,28.91,28.9,28.91,140670.9232796189,23.6601,23.6601,23.6519,23.6601,140670.9233
2006-06-21 15:25:00,28.91,28.91,28.87,28.87,49863.1802979629,23.6601,23.6601,23.6274,23.6274,49863.1803
2006-06-21 15:30:00,28.87,28.88,28.84,28.84,202898.55072463764,23.6274,23.6355,23.6028,23.6028,202898.5507
2006-06-21 15:35:00,28.84,28.87,28.82,28.83,314786.6626127495,23.6028,23.6274,23.5864,23.5946,314786.6626
2006-06-21 15:40:00,28.83,28.85,28.74,28.75,175129.21860747944,23.5946,23.611,23.521,23.5292,175129.2186
2006-06-21 15:45:00,28.75,28.76,28.65,28.68,252153.64345799125,23.5292,23.5373,23.4473,23.4719,252153.6435
2006-06-21 15:50:00,28.68,28.78,28.68,28.74,277186.5815344076,23.4719,23.5537,23.4719,23.521,277186.5815
2006-06-21 15:55:00,28.73,28.76,28.71,28.75,301915.47582851927,23.5128,23.5373,23.4964,23.5292,301915.4758
2006-06-22 09:30:00,28.74,28.83,28.68,28.83,175940.0020269585,23.521,23.5946,23.4719,23.5946,175940.002
2006-06-22 09:35:00,28.82,28.98,28.82,28.96,88274.0447957839,23.5864,23.7174,23.5864,23.701,88274.0448
2006-06-22 09:40:00,28.96,28.96,28.8,28.82,115232.59349346303,23.701,23.701,23.5701,23.5864,115232.5935
2006-06-22 09:45:00,28.82,28.87,28.77,28.77,155265.02483024218,23.5864,23.6274,23.5455,23.5455,155265.0248
2006-06-22 09:50:00,28.77,28.81,28.75,28.76,141583.05462653286,23.5455,23.5783,23.5292,23.5373,141583.0546
2006-06-22 09:55:00,28.76,28.81,28.73,28.76,105705.88831458396,23.5373,23.5783,23.5128,23.5373,105705.8883
2006-06-22 10:00:00,28.76,28.8,28.74,28.79,100537.14401540486,23.5373,23.5701,23.521,23.5619,100537.144
2006-06-22 10:05:00,28.79,28.9,28.78,28.87,112901.59116246073,23.5619,23.6519,23.5537,23.6274,112901.5912
2006-06-22 10:10:00,28.86,28.96,28.86,28.89,119995.9460829026,23.6192,23.701,23.6192,23.6437,119995.9461
2006-06-22 10:15:00,28.87,28.99,28.87,28.95,139961.48778757473,23.6274,23.7256,23.6274,23.6928,139961.4878
2006-06-22 10:20:00,28.95,29.06,28.95,29.02,463261.37630485446,23.6928,23.7829,23.6928,23.7501,463261.3763
2006-06-22 10:25:00,29.02,29.02,28.94,28.96,160737.81291172592,23.7501,23.7501,23.6847,23.701,160737.8129
2006-06-22 10:30:00,28.96,28.96,28.89,28.92,164284.99037194686,23.701,23.701,23.6437,23.6683,164284.9904
2006-06-22 10:35:00,28.92,28.96,28.9,28.94,170973.9535826492,23.6683,23.701,23.6519,23.6847,170973.9536
2006-06-22 10:40:00,28.94,28.96,28.91,28.95,118070.33546163978,23.6847,23.701,23.6601,23.6928,118070.3355
2006-06-22 10:45:00,28.95,28.99,28.91,28.92,103881.62562075604,23.6928,23.7256,23.6601,23.6683,103881.6256
2006-06-22 10:50:00,28.93,28.97,28.92,28.93,70740.853349549,23.6765,23.7092,23.6683,23.6765,70740.8533
2006-06-22 10:55:00,28.93,28.95,28.92,28.94,125874.12587412584,23.6765,23.6928,23.6683,23.6847,125874.1259
2006-06-22 11:00:00,28.94,29.01,28.93,28.96,182831.66109253064,23.6847,23.7419,23.6765,23.701,182831.6611
2006-06-22 11:05:00,28.96,28.96,28.93,28.94,75402.85801155365,23.701,23.701,23.6765,23.6847,75402.858
2006-06-22 11:10:00,28.94,28.97,28.93,28.97,99625.01266849092,23.6847,23.7092,23.6765,23.7092,99625.0127
2006-06-22 11:15:00,28.97,28.98,28.95,28.97,88780.78443295833,23.7092,23.7174,23.6928,23.7092,88780.7844
2006-06-22 11:20:00,28.97,28.98,28.92,28.94,105097.80074997465,23.7092,23.7174,23.6683,23.6847,105097.8007
2006-06-22 11:25:00,28.94,28.97,28.91,28.95,89996.95956217694,23.6847,23.7092,23.6601,23.6928,89996.9596
2006-06-22 11:30:00,28.95,28.97,28.93,28.94,105604.54038714909,23.6928,23.7092,23.6765,23.6847,105604.5404
2006-06-22 11:35:00,28.94,29.01,28.94,29.0,102361.40670923278,23.6847,23.7419,23.6847,23.7338,102361.4067
2006-06-22 11:40:00,28.99,29.05,28.99,29.02,127394.34478564913,23.7256,23.7747,23.7256,23.7501,127394.3448
2006-06-22 11:45:00,29.03,29.1,29.03,29.05,124252.55903516772,23.7583,23.8156,23.7583,23.7747,124252.559
2006-06-22 11:50:00,29.04,29.07,29.01,29.02,135400.83105300495,23.7665,23.791,23.7419,23.7501,135400.8311
2006-06-22 11:55:00,29.02,29.06,29.02,29.03,54221.14117766291,23.7501,23.7829,23.7501,23.7583,54221.1412
2006-06-22 12:00:00,29.03,29.08,29.03,29.05,66585.58832471874,23.7583,23.7992,23.7583,23.7747,66585.5883
2006-06-22 12:05:00,29.04,29.07,29.02,29.02,43478.26086956521,23.7665,23.791,23.7501,23.7501,43478.2609
2006-06-22 12:10:00,29.03,29.06,29.02,29.04,31113.81372250937,23.7583,23.7829,23.7501,23.7665,31113.8137
2006-06-22 12:15:00,29.04,29.06,29.02,29.04,72565.1160433769,23.7665,23.7829,23.7501,23.7665,72565.116
2006-06-22 12:20:00,29.04,29.12,29.02,29.09,164791.7300091213,23.7665,23.832,23.7501,23.8074,164791.73
2006-06-22 12:25:00,29.1,29.1,29.05,29.06,91111.78676396066,23.8156,23.8156,23.7747,23.7829,91111.7868
2006-06-22 12:30:00,29.06,29.06,29.03,29.05,78037.90412486064,23.7829,23.7829,23.7583,23.7747,78037.9041
2006-06-22 12:35:00,29.06,29.11,29.06,29.11,65470.76112293502,23.7829,23.8238,23.7829,23.8238,65470.7611
2006-06-22 12:40:00,29.1,29.12,29.08,29.1,76821.72899564203,23.8156,23.832,23.7992,23.8156,76821.729
2006-06-22 12:45:00,29.09,29.09,29.03,29.04,70740.853349549,23.8074,23.8074,23.7583,23.7665,70740.8533
2006-06-22 12:50:00,29.04,29.07,29.04,29.06,42971.52123239079,23.7665,23.791,23.7665,23.7829,42971.5212
2006-06-22 12:55:00,29.07,29.09,29.06,29.08,51079.35542718151,23.791,23.8074,23.7829,23.7992,51079.3554
2006-06-22 13:00:00,29.08,29.08,29.03,29.03,57971.01449275362,23.7992,23.7992,23.7583,23.7583,57971.0145
2006-06-22 13:05:00,29.03,29.05,29.01,29.04,49761.83237052801,23.7583,23.7747,23.7419,23.7665,49761.8324
2006-06-22 13:10:00,29.04,29.06,29.04,29.05,32329.988851727976,23.7665,23.7829,23.7665,23.7747,32329.9889
2006-06-22 13:15:00,29.05,29.08,29.05,29.08,44390.392216479166,23.7747,23.7992,23.7747,23.7992,44390.3922
2006-06-22 13:20:00,29.07,29.09,29.06,29.08,43579.608797000095,23.791,23.8074,23.7829,23.7992,43579.6088
2006-06-22 13:25:00,29.08,29.09,29.06,29.06,61214.1481706699,23.7992,23.8074,23.7829,23.7829,61214.1482
2006-06-22 13:30:00,29.06,29.07,29.04,29.06,47329.4821120908,23.7829,23.791,23.7665,23.7829,47329.4821
2006-06-22 13:35:00,29.06,29.07,29.04,29.04,52903.618121009415,23.7829,23.791,23.7665,23.7665,52903.6181
2006-06-22 13:40:00,29.04,29.05,28.99,29.0,277287.92946184246,23.7665,23.7747,23.7256,23.7338,277287.9295
2006-06-22 13:45:00,29.0,29.0,28.92,28.92,156987.93959663523,23.7338,23.7338,23.6683,23.6683,156987.9396
2006-06-22 13:50:00,28.92,28.95,28.86,28.95,164284.99037194686,23.6683,23.6928,23.6192,23.6928,164284.9904
2006-06-22 13:55:00,28.95,28.96,28.9,28.94,153542.11006384916,23.6928,23.701,23.6519,23.6847,153542.1101
2006-06-22 14:00:00,28.94,28.94,28.9,28.91,42566.12952265125,23.6847,23.6847,23.6519,23.6601,42566.1295
2006-06-22 14:05:00,28.9,28.91,28.82,28.82,78240.5999797304,23.6519,23.6601,23.5864,23.5864,78240.6
2006-06-22 14:10:00,28.82,28.82,28.79,28.79,127799.73649538864,23.5864,23.5864,23.5619,23.5619,127799.7365
2006-06-22 14:15:00,28.79,28.82,28.76,28.77,72261.07226107224,23.5619,23.5864,23.5373,23.5455,72261.0723
2006-06-22 14:20:00,28.77,28.85,28.77,28.83,203405.29036181208,23.5455,23.611,23.5455,23.5946,203405.2904
2006-06-22 14:25:00,28.83,28.89,28.82,28.88,167224.08026755851,23.5946,23.6437,23.5864,23.6355,167224.0803
2006-06-22 14:30:00,28.88,28.89,28.8,28.81,120401.33779264212,23.6355,23.6437,23.5701,23.5783,120401.3378
2006-06-22 14:35:00,28.81,28.86,28.8,28.84,35674.470457079144,23.5783,23.6192,23.5701,23.6028,35674.4705
2006-06-22 14:40:00,28.84,28.9,28.84,28.86,96888.61862774903,23.6028,23.6519,23.6028,23.6192,96888.6186
2006-06-22 14:45:00,28.86,28.9,28.84,28.88,66788.28417958852,23.6192,23.6519,23.6028,23.6355,66788.2842
2006-06-22 14:50:00,28.87,28.89,28.85,28.87,76010.94557616295,23.6274,23.6437,23.611,23.6274,76010.9456
2006-06-22 14:55:00,28.86,28.9,28.86,28.88,40235.12719164893,23.6192,23.6519,23.6192,23.6355,40235.1272
2006-06-22 15:00:00,28.89,28.9,28.83,28.84,192763.75798114925,23.6437,23.6519,23.5946,23.6028,192763.758
2006-06-22 15:05:00,28.83,28.84,28.81,28.83,61923.58366271409,23.5946,23.6028,23.5783,23.5946,61923.5837
2006-06-22 15:10:00,28.82,28.87,28.82,28.84,218810.1753319144,23.5864,23.6274,23.5864,23.6028,218810.1753
2006-06-22 15:15:00,28.85,28.85,28.81,28.82,58376.40620249315,23.611,23.611,23.5783,23.5864,58376.4062
2006-06-22 15:20:00,28.83,28.91,28.82,28.91,136718.35410965842,23.5946,23.6601,23.5864,23.6601,136718.3541
2006-06-22 15:25:00,28.91,28.95,28.91,28.95,94050.8766595723,23.6601,23.6928,23.6601,23.6928,94050.8767
2006-06-22 15:30:00,28.94,29.02,28.93,28.99,244045.80926320053,23.6847,23.7501,23.6765,23.7256,244045.8093
2006-06-22 15:35:00,28.99,29.03,28.99,28.99,194689.36860241205,23.7256,23.7583,23.7256,23.7256,194689.3686
2006-06-22 15:40:00,28.98,28.99,28.95,28.97,187189.62197223064,23.7174,23.7256,23.6928,23.7092,187189.622
2006-06-22 15:45:00,28.97,28.98,28.92,28.92,97902.09790209788,23.7092,23.7174,23.6683,23.6683,97902.0979
2006-06-22 15:50:00,28.92,28.96,28.89,28.9,116955.50825985608,23.6683,23.701,23.6437,23.6519,116955.5083
2006-06-22 15:55:00,28.91,28.92,28.88,28.9,150805.7160231073,23.6601,23.6683,23.6355,23.6519,150805.716
2006-06-23 09:30:00,28.81,28.82,28.58,28.58,395155.5690686125,23.5783,23.5864,23.39,23.39,395155.5691
2006-06-23 09:35:00,28.59,28.62,28.48,28.61,184959.9675686632,23.3982,23.4228,23.3082,23.4146,184959.9676
2006-06-23 09:40:00,28.61,28.64,28.57,28.64,149690.88882132358,23.4146,23.4391,23.3818,23.4391,149690.8888
2006-06-23 09:45:00,28.64,28.65,28.5,28.56,147562.582345191,23.4391,23.4473,23.3246,23.3737,147562.5823
2006-06-23 09:50:00,28.56,28.56,28.5,28.53,159622.9857099422,23.3737,23.3737,23.3246,23.3491,159622.9857
2006-06-23 09:55:00,28.54,28.59,28.5,28.58,113104.28701733048,23.3573,23.3982,23.3246,23.39,113104.287
2006-06-23 10:00:00,28.59,28.63,28.58,28.6,196209.5875139353,23.3982,23.4309,23.39,23.4064,196209.5875
2006-06-23 10:05:00,28.6,28.67,28.59,28.67,141887.0984088375,23.4064,23.4637,23.3982,23.4637,141887.0984
2006-06-23 10:10:00,28.66,28.68,28.64,28.68,80875.64609303739,23.4555,23.4719,23.4391,23.4719,80875.6461
2006-06-23 10:15:00,28.68,28.74,28.66,28.74,111178.67639606768,23.4719,23.521,23.4555,23.521,111178.6764
2006-06-23 10:20:00,28.75,28.81,28.74,28.76,272625.9247998378,23.5292,23.5783,23.521,23.5373,272625.9248
2006-06-23 10:25:00,28.76,28.79,28.69,28.71,69220.63443802574,23.5373,23.5619,23.4801,23.4964,69220.6344
2006-06-23 10:30:00,28.71,28.77,28.71,28.73,81990.4732948211,23.4964,23.5455,23.4964,23.5128,81990.4733
2006-06-23 10:35:00,28.74,28.74,28.67,28.7,80166.2106009932,23.521,23.521,23.4637,23.4882,80166.2106
2006-06-23 10:40:00,28.7,28.74,28.69,28.74,101956.01499949324,23.4882,23.521,23.4801,23.521,101956.015
2006-06-23 10:45:00,28.74,28.75,28.68,28.71,68105.807236242,23.521,23.5292,23.4719,23.4964,68105.8072
2006-06-23 10:50:00,28.71,28.74,28.71,28.73,60808.756460930366,23.4964,23.521,23.4964,23.5128,60808.7565
2006-06-23 10:55:00,28.73,28.74,28.69,28.71,79254.07925407925,23.5128,23.521,23.4801,23.4964,79254.0793
2006-06-23 11:00:00,28.71,28.73,28.7,28.71,80166.2106009932,23.4964,23.5128,23.4882,23.4964,80166.2106
2006-06-23 11:05:00,28.71,28.72,28.64,28.64,123239.07976081887,23.4964,23.5046,23.4391,23.4391,123239.0798
2006-06-23 11:10:00,28.64,28.64,28.58,28.6,131448.26188304447,23.4391,23.4391,23.39,23.4064,131448.2619
2006-06-23 11:15:00,28.6,28.64,28.59,28.62,168946.99503395153,23.4064,23.4391,23.3982,23.4228,168946.995
2006-06-23 11:20:00,28.62,28.65,28.62,28.63,59997.973041451296,23.4228,23.4473,23.4228,23.4309,59997.973
2006-06-23 11:25:00,28.63,28.64,28.6,28.61,86044.39039221646,23.4309,23.4391,23.4064,23.4146,86044.3904
2006-06-23 11:30:00,28.6,28.6,28.55,28.57,67599.06759906758,23.4064,23.4064,23.3655,23.3818,67599.0676
2006-06-23 11:35:00,28.58,28.6,28.57,28.59,96888.61862774903,23.39,23.4064,23.3818,23.3982,96888.6186
2006-06-23 11:40:00,28.59,28.62,28.58,28.61,171886.08492956316,23.3982,23.4228,23.39,23.4146,171886.0849
2006-06-23 11:45:00,28.6,28.6,28.56,28.56,103374.88598358164,23.4064,23.4064,23.3737,23.3737,103374.886
2006-06-23 11:50:00,28.56,28.6,28.56,28.6,99625.01266849092,23.3737,23.4064,23.3737,23.4064,99625.0127
2006-06-23 11:55:00,28.59,28.6,28.57,28.57,61416.84402553967,23.3982,23.4064,23.3818,23.3818,61416.844
2006-06-23 12:00:00,28.57,28.59,28.57,28.59,65977.50076010944,23.3818,23.3982,23.3818,23.3982,65977.5008
2006-06-23 12:05:00,28.59,28.61,28.59,28.61,46924.09040235126,23.3982,23.4146,23.3982,23.4146,46924.0904
2006-06-23 12:10:00,28.61,28.65,28.61,28.64,122630.99219620955,23.4146,23.4473,23.4146,23.4391,122630.9922
2006-06-23 12:15:00,28.64,28.66,28.64,28.65,138238.57302118168,23.4391,23.4555,23.4391,23.4473,138238.573
2006-06-23 12:20:00,28.66,28.67,28.63,28.67,199148.6774095469,23.4555,23.4637,23.4309,23.4637,199148.6774
2006-06-23 12:25:00,28.67,28.7,28.65,28.69,187392.3178271004,23.4637,23.4882,23.4473,23.4801,187392.3178
2006-06-23 12:30:00,28.69,28.7,28.66,28.68,74288.03080976993,23.4801,23.4882,23.4555,23.4719,74288.0308
2006-06-23 12:35:00,28.69,28.72,28.68,28.7,124252.55903516772,23.4801,23.5046,23.4719,23.4882,124252.559
2006-06-23 12:40:00,28.7,28.71,28.7,28.71,24222.154656937262,23.4882,23.4964,23.4882,23.4964,24222.1547
2006-06-23 12:45:00,28.7,28.71,28.66,28.67,59288.53754940711,23.4882,23.4964,23.4555,23.4637,59288.5375
2006-06-23 12:50:00,28.67,28.7,28.66,28.66,73679.94324516063,23.4637,23.4882,23.4555,23.4555,73679.9432
2006-06-23 12:55:00,28.65,28.66,28.63,28.66,94658.9642241816,23.4473,23.4555,23.4309,23.4555,94658.9642
2006-06-23 13:00:00,28.66,28.66,28.63,28.66,103374.88598358164,23.4555,23.4555,23.4309,23.4555,103374.886
2006-06-23 13:05:00,28.65,28.67,28.65,28.67,44795.783926218704,23.4473,23.4637,23.4473,23.4637,44795.7839
2006-06-23 13:10:00,28.67,28.69,28.66,28.68,38309.51657038613,23.4637,23.4801,23.4555,23.4719,38309.5166
2006-06-23 13:15:00,28.69,28.69,28.68,28.68,36789.29765886287,23.4801,23.4801,23.4719,23.4719,36789.2977
2006-06-23 13:20:00,28.69,28.69,28.65,28.65,99726.3605959258,23.4801,23.4801,23.4473,23.4473,99726.3606
2006-06-23 13:25:00,28.65,28.67,28.65,28.67,95571.09557109556,23.4473,23.4637,23.4473,23.4637,95571.0956
2006-06-23 13:30:00,28.67,28.71,28.67,28.71,53917.09739535826,23.4637,23.4964,23.4637,23.4964,53917.0974
2006-06-23 13:35:00,28.7,28.73,28.7,28.71,80166.2106009932,23.4882,23.5128,23.4882,23.4964,80166.2106
2006-06-23 13:40:00,28.71,28.74,28.71,28.74,83206.64842403971,23.4964,23.521,23.4964,23.521,83206.6484
2006-06-23 13:45:00,28.75,28.78,28.74,28.77,137630.48545657238,23.5292,23.5537,23.521,23.5455,137630.4855
2006-06-23 13:50:00,28.76,28.8,28.76,28.78,170669.90980034455,23.5373,23.5701,23.5373,23.5537,170669.9098
2006-06-23 13:55:00,28.78,28.79,28.76,28.78,60504.712678625714,23.5537,23.5619,23.5373,23.5537,60504.7127
2006-06-23 14:00:00,28.78,28.78,28.72,28.74,116752.8124049863,23.5537,23.5537,23.5046,23.521,116752.8124
2006-06-23 14:05:00,28.73,28.75,28.73,28.74,78341.94790716529,23.5128,23.5292,23.5128,23.521,78341.9479
2006-06-23 14:10:00,28.75,28.79,28.74,28.79,71450.28884159318,23.5292,23.5619,23.521,23.5619,71450.2888
2006-06-23 14:15:00,28.79,28.82,28.79,28.82,38410.86449782101,23.5619,23.5864,23.5619,23.5864,38410.8645
2006-06-23 14:20:00,28.82,28.84,28.82,28.83,77936.55619742574,23.5864,23.6028,23.5864,23.5946,77936.5562
2006-06-23 14:25:00,28.82,28.86,28.82,28.85,73983.98702746528,23.5864,23.6192,23.5864,23.611,73983.987
2006-06-23 14:30:00,28.84,28.89,28.84,28.86,168440.2553967771,23.6028,23.6437,23.6028,23.6192,168440.2554
2006-06-23 14:35:00,28.86,28.87,28.81,28.82,96280.53106313974,23.6192,23.6274,23.5783,23.5864,96280.5311
2006-06-23 14:40:00,28.82,28.83,28.79,28.79,43174.21708726056,23.5864,23.5946,23.5619,23.5619,43174.2171
2006-06-23 14:45:00,28.8,28.83,28.79,28.81,102868.1463464072,23.5701,23.5946,23.5619,23.5783,102868.1463
2006-06-23 14:50:00,28.81,28.83,28.8,28.83,76720.38106820715,23.5783,23.5946,23.5701,23.5946,76720.3811
2006-06-23 14:55:00,28.83,28.83,28.79,28.8,52903.618121009415,23.5946,23.5946,23.5619,23.5701,52903.6181
2006-06-23 15:00:00,28.79,28.84,28.77,28.84,107732.84686328162,23.5619,23.6028,23.5455,23.6028,107732.8469
2006-06-23 15:05:00,28.84,28.87,28.83,28.86,104793.75696767,23.6028,23.6274,23.5946,23.6192,104793.757
2006-06-23 15:10:00,28.86,28.86,28.79,28.79,65470.76112293502,23.6192,23.6192,23.5619,23.5619,65470.7611
2006-06-23 15:15:00,28.79,28.84,28.79,28.84,121820.20877673048,23.5619,23.6028,23.5619,23.6028,121820.2088
2006-06-23 15:20:00,28.84,28.85,28.8,28.8,233302.92895510283,23.6028,23.611,23.5701,23.5701,233302.929
2006-06-23 15:25:00,28.8,28.82,28.78,28.81,102158.71085436302,23.5701,23.5864,23.5537,23.5783,102158.7109
2006-06-23 15:30:00,28.81,28.84,28.79,28.82,120604.03364751188,23.5783,23.6028,23.5619,23.5864,120604.0336
2006-06-23 15:35:00,28.82,28.84,28.81,28.83,112800.24323502585,23.5864,23.6028,23.5783,23.5946,112800.2432
2006-06-23 15:40:00,28.82,28.83,28.74,28.79,136515.65825478866,23.5864,23.5946,23.521,23.5619,136515.6583
2006-06-23 15:45:00,28.78,28.8,28.78,28.78,80267.55852842808,23.5537,23.5701,23.5537,23.5537,80267.5585
2006-06-23 15:50:00,28.79,28.8,28.77,28.78,83206.64842403971,23.5619,23.5701,23.5455,23.5537,83206.6484
2006-06-23 15:55:00,28.77,28.78,28.72,28.73,190432.7556501469,23.5455,23.5537,23.5046,23.5128,190432.7557
2006-06-26 09:30:00,28.68,28.84,28.67,28.82,144623.49244957938,23.4719,23.6028,23.4637,23.5864,144623.4924
2006-06-26 09:35:00,28.82,28.84,28.74,28.82,91213.13469139556,23.5864,23.6028,23.521,23.5864,91213.1347
2006-06-26 09:40:00,28.82,28.91,28.76,28.78,96280.53106313974,23.5864,23.6601,23.5373,23.5537,96280.5311
2006-06-26 09:45:00,28.77,28.84,28.73,28.78,110165.19712171884,23.5455,23.6028,23.5128,23.5537,110165.1971
2006-06-26 09:50:00,28.79,28.83,28.77,28.8,94152.22458700718,23.5619,23.5946,23.5455,23.5701,94152.2246
2006-06-26 09:55:00,28.8,28.9,28.8,28.83,123543.12354312353,23.5701,23.6519,23.5701,23.5946,123543.1235
2006-06-26 10:00:00,28.83,28.89,28.82,28.85,114219.1142191142,23.5946,23.6437,23.5864,23.611,114219.1142
2006-06-26 10:05:00,28.84,28.92,28.83,28.85,146549.1030708422,23.6028,23.6683,23.5946,23.611,146549.1031
2006-06-26 10:10:00,28.85,28.89,28.85,28.88,48038.917604134986,23.611,23.6437,23.611,23.6355,48038.9176
2006-06-26 10:15:00,28.88,28.91,28.88,28.88,100739.83987027463,23.6355,23.6601,23.6355,23.6355,100739.8399
2006-06-26 10:20:00,28.88,28.89,28.79,28.82,189216.5805209283,23.6355,23.6437,23.5619,23.5864,189216.5805
2006-06-26 10:25:00,28.82,28.84,28.77,28.79,144015.40488497008,23.5864,23.6028,23.5455,23.5619,144015.4049
2006-06-26 10:30:00,28.79,28.84,28.79,28.8,110165.19712171884,23.5619,23.6028,23.5619,23.5701,110165.1971
2006-06-26 10:35:00,28.81,28.83,28.8,28.83,59693.92925914664,23.5783,23.5946,23.5701,23.5946,59693.9293
2006-06-26 10:40:00,28.83,28.85,28.82,28.84,57565.62278301408,23.5946,23.611,23.5864,23.6028,57565.6228
2006-06-26 10:45:00,28.84,28.85,28.81,28.84,121414.81706699096,23.6028,23.611,23.5783,23.6028,121414.8171
2006-06-26 10:50:00,28.84,28.85,28.83,28.83,75808.24972129319,23.6028,23.611,23.5946,23.5946,75808.2497
2006-06-26 10:55:00,28.83,28.84,28.82,28.82,77531.16448768621,23.5946,23.6028,23.5864,23.5864,77531.1645
2006-06-26 11:00:00,28.83,28.85,28.82,28.82,131955.00152021888,23.5946,23.611,23.5864,23.5864,131955.0015
2006-06-26 11:05:00,28.82,28.86,28.82,28.86,85334.95490017228,23.5864,23.6192,23.5864,23.6192,85334.9549
2006-06-26 11:10:00,28.86,28.89,28.82,28.82,161244.55254890036,23.6192,23.6437,23.5864,23.5864,161244.5525
2006-06-26 11:15:00,28.83,28.86,28.82,28.86,65977.50076010944,23.5946,23.6192,23.5864,23.6192,65977.5008
2006-06-26 11:20:00,28.86,28.86,28.85,28.85,50673.96371744197,23.6192,23.6192,23.611,23.611,50673.9637
2006-06-26 11:25:00,28.86,28.89,28.85,28.88,65369.41319550014,23.6192,23.6437,23.611,23.6355,65369.4132
2006-06-26 11:30:00,28.87,28.93,28.87,28.91,61720.88780784432,23.6274,23.6765,23.6274,23.6601,61720.8878
2006-06-26 11:35:00,28.91,28.92,28.91,28.92,100334.4481605351,23.6601,23.6683,23.6601,23.6683,100334.4482
2006-06-26 11:40:00,28.91,28.94,28.91,28.94,121718.8608492956,23.6601,23.6847,23.6601,23.6847,121718.8608
2006-06-26 11:45:00,28.93,28.94,28.91,28.93,84220.12769838855,23.6765,23.6847,23.6601,23.6765,84220.1277
2006-06-26 11:50:00,28.93,28.93,28.91,28.91,112192.15567041653,23.6765,23.6765,23.6601,23.6601,112192.1557
2006-06-26 11:55:00,28.91,28.93,28.9,28.9,115435.2893483328,23.6601,23.6765,23.6519,23.6519,115435.2893
2006-06-26 12:00:00,28.91,28.92,28.88,28.9,97902.09790209788,23.6601,23.6683,23.6355,23.6519,97902.0979
2006-06-26 12:05:00,28.9,28.91,28.9,28.9,43680.956724434975,23.6519,23.6601,23.6519,23.6519,43680.9567
2006-06-26 12:10:00,28.9,28.91,28.85,28.86,65065.36941319549,23.6519,23.6601,23.611,23.6192,65065.3694
2006-06-26 12:15:00,28.86,28.88,28.85,28.86,31215.161649944253,23.6192,23.6355,23.611,23.6192,31215.1616
2006-06-26 12:20:00,28.86,28.86,28.84,28.84,35370.4266747745,23.6192,23.6192,23.6028,23.6028,35370.4267
2006-06-26 12:25:00,28.84,28.89,28.84,28.89,42870.173304955904,23.6028,23.6437,23.6028,23.6437,42870.1733
2006-06-26 12:30:00,28.88,28.89,28.87,28.87,64254.58599371642,23.6355,23.6437,23.6274,23.6274,64254.586
2006-06-26 12:35:00,28.88,28.9,28.88,28.89,32025.945069423324,23.6355,23.6519,23.6355,23.6437,32025.9451
2006-06-26 12:40:00,28.89,28.95,28.89,28.94,21789.804398500048,23.6437,23.6928,23.6437,23.6847,21789.8044
2006-06-26 12:45:00,28.94,28.96,28.94,28.96,33444.8160535117,23.6847,23.701,23.6847,23.701,33444.8161
2006-06-26 12:50:00,28.96,29.01,28.95,29.01,198945.9815546772,23.701,23.7419,23.6928,23.7419,198945.9816
2006-06-26 12:55:00,29.02,29.09,29.01,29.06,202189.11523259347,23.7501,23.8074,23.7419,23.7829,202189.1152
2006-06-26 13:00:00,29.06,29.14,29.05,29.11,139150.70436809564,23.7829,23.8483,23.7747,23.8238,139150.7044
2006-06-26 13:05:00,29.11,29.14,29.1,29.12,146143.71136110264,23.8238,23.8483,23.8156,23.832,146143.7114
2006-06-26 13:10:00,29.12,29.17,29.11,29.11,87260.56552143507,23.832,23.8729,23.8238,23.8238,87260.5655
2006-06-26 13:15:00,29.11,29.12,29.07,29.07,61822.2357352792,23.8238,23.832,23.791,23.791,61822.2357
2006-06-26 13:20:00,29.07,29.13,29.07,29.13,51484.74713692104,23.791,23.8402,23.791,23.8402,51484.7471
2006-06-26 13:25:00,29.12,29.13,29.1,29.11,54829.228742272215,23.832,23.8402,23.8156,23.8238,54829.2287
2006-06-26 13:30:00,29.12,29.12,29.11,29.12,25742.37356846052,23.832,23.832,23.8238,23.832,25742.3736
2006-06-26 13:35:00,29.11,29.12,29.1,29.1,78037.90412486064,23.8238,23.832,23.8156,23.8156,78037.9041
2006-06-26 13:40:00,29.1,29.12,29.09,29.12,112192.15567041653,23.8156,23.832,23.8074,23.832,112192.1557
2006-06-26 13:45:00,29.11,29.11,29.08,29.09,111685.4160332421,23.8238,23.8238,23.7992,23.8074,111685.416
2006-06-26 13:50:00,29.09,29.12,29.08,29.11,208776.7305158609,23.8074,23.832,23.7992,23.8238,208776.7305
2006-06-26 13:55:00,29.12,29.15,29.11,29.13,45302.52356339312,23.832,23.8565,23.8238,23.8402,45302.5236
2006-06-26 14:00:00,29.13,29.18,29.13,29.16,120908.07742981652,23.8402,23.8811,23.8402,23.8647,120908.0774
2006-06-26 14:05:00,29.17,29.17,29.12,29.12,58781.79791223269,23.8729,23.8729,23.832,23.832,58781.7979
2006-06-26 14:10:00,29.12,29.13,29.1,29.12,51890.13884666058,23.832,23.8402,23.8156,23.832,51890.1388
2006-06-26 14:15:00,29.11,29.12,29.07,29.08,145434.27586905845,23.8238,23.832,23.791,23.7992,145434.2759
2006-06-26 14:20:00,29.08,29.09,29.07,29.09,134488.699706091,23.7992,23.8074,23.791,23.8074,134488.6997
2006-06-26 14:25:00,29.09,29.16,29.09,29.13,76821.72899564203,23.8074,23.8647,23.8074,23.8402,76821.729
2006-06-26 14:30:00,29.13,29.14,29.11,29.11,211715.8204114725,23.8402,23.8483,23.8238,23.8238,211715.8204
2006-06-26 14:35:00,29.11,29.14,29.11,29.13,96179.18313570486,23.8238,23.8483,23.8238,23.8402,96179.1831
2006-06-26 14:40:00,29.13,29.16,29.13,29.16,122124.25255903514,23.8402,23.8647,23.8402,23.8647,122124.2526
2006-06-26 14:45:00,29.16,29.26,29.16,29.25,246883.5512313773,23.8647,23.9465,23.8647,23.9384,246883.5512
2006-06-26 14:50:00,29.25,29.3,29.25,29.26,264011.35096787266,23.9384,23.9793,23.9384,23.9465,264011.351
2006-06-26 14:55:00,29.26,29.3,29.26,29.29,135198.13519813516,23.9465,23.9793,23.9465,23.9711,135198.1352
2006-06-26 15:00:00,29.3,29.34,29.29,29.33,234823.1478666261,23.9793,24.012,23.9711,24.0038,234823.1479
2006-06-26 15:05:00,29.33,29.34,29.3,29.3,167629.47197729803,24.0038,24.012,23.9793,23.9793,167629.472
2006-06-26 15:10:00,29.3,29.3,29.26,29.29,131448.26188304447,23.9793,23.9793,23.9465,23.9711,131448.2619
2006-06-26 15:15:00,29.28,29.3,29.26,29.29,204621.46549103069,23.9629,23.9793,23.9465,23.9711,204621.4655
2006-06-26 15:20:00,29.29,29.29,29.24,29.28,110671.93675889328,23.9711,23.9711,23.9302,23.9629,110671.9368
2006-06-26 15:25:00,29.28,29.35,29.28,29.34,234823.1478666261,23.9629,24.0202,23.9629,24.012,234823.1479
2006-06-26 15:30:00,29.35,29.35,29.26,29.27,145028.88415931893,24.0202,24.0202,23.9465,23.9547,145028.8842
2006-06-26 15:35:00,29.27,29.35,29.26,29.34,212121.2121212121,23.9547,24.0202,23.9465,24.012,212121.2121
2006-06-26 15:40:00,29.35,29.35,29.3,29.31,154859.6331205027,24.0202,24.0202,23.9793,23.9875,154859.6331
2006-06-26 15:45:00,29.31,29.31,29.27,29.27,142799.22975575147,23.9875,23.9875,23.9547,23.9547,142799.2298
2006-06-26 15:50:00,29.27,29.29,29.25,29.25,169149.6908888213,23.9547,23.9711,23.9384,23.9384,169149.6909
2006-06-26 15:55:00,29.26,29.3,29.24,29.3,253268.47065977496,23.9465,23.9793,23.9302,23.9793,253268.4707
2006-06-27 09:30:00,29.19,29.21,29.01,29.2,203303.9424343772,23.8893,23.9056,23.7419,23.8974,203303.9424
2006-06-27 09:35:00,29.2,29.26,29.19,29.26,100942.5357251444,23.8974,23.9465,23.8893,23.9465,100942.5357
2006-06-27 09:40:00,29.25,29.26,29.18,29.18,331103.6789297658,23.9384,23.9465,23.8811,23.8811,331103.6789
2006-06-27 09:45:00,29.18,29.2,29.14,29.19,77936.55619742574,23.8811,23.8974,23.8483,23.8893,77936.5562
2006-06-27 09:50:00,29.19,29.23,29.17,29.2,69321.98236546062,23.8893,23.922,23.8729,23.8974,69321.9824
2006-06-27 09:55:00,29.19,29.23,29.19,29.2,88274.0447957839,23.8893,23.922,23.8893,23.8974,88274.0448
2006-06-27 10:00:00,29.21,29.26,29.17,29.2,280429.7152123239,23.9056,23.9465,23.8729,23.8974,280429.7152
2006-06-27 10:05:00,29.2,29.22,29.19,29.19,98408.83753927232,23.8974,23.9138,23.8893,23.8893,98408.8375
2006-06-27 10:10:00,29.2,29.24,29.19,29.21,84422.82355325832,23.8974,23.9302,23.8893,23.9056,84422.8236
2006-06-27 10:15:00,29.21,29.22,29.13,29.15,207864.59916894697,23.9056,23.9138,23.8402,23.8565,207864.5992
2006-06-27 10:20:00,29.15,29.15,29.07,29.08,94658.9642241816,23.8565,23.8565,23.791,23.7992,94658.9642
2006-06-27 10:25:00,29.08,29.15,29.05,29.11,83814.73598864902,23.7992,23.8565,23.7747,23.8238,83814.736
2006-06-27 10:30:00,29.1,29.12,29.08,29.1,171277.99736495386,23.8156,23.832,23.7992,23.8156,171277.9974
2006-06-27 10:35:00,29.1,29.11,29.07,29.08,138542.61680348634,23.8156,23.8238,23.791,23.7992,138542.6168
2006-06-27 10:40:00,29.08,29.09,29.07,29.09,48545.65724130941,23.7992,23.8074,23.791,23.8074,48545.6572
2006-06-27 10:45:00,29.08,29.11,29.08,29.1,64254.58599371642,23.7992,23.8238,23.7992,23.8156,64254.586
2006-06-27 10:50:00,29.1,29.1,29.09,29.1,74794.77044694434,23.8156,23.8156,23.8074,23.8156,74794.7704
2006-06-27 10:55:00,29.09,29.1,29.09,29.09,103780.27769332116,23.8074,23.8156,23.8074,23.8074,103780.2777
2006-06-27 11:00:00,29.09,29.1,29.07,29.08,89084.82821526298,23.8074,23.8156,23.791,23.7992,89084.8282
2006-06-27 11:05:00,29.08,29.11,29.06,29.11,268065.268065268,23.7992,23.8238,23.7829,23.8238,268065.2681
2006-06-27 11:10:00,29.1,29.11,29.04,29.05,114523.15800141884,23.8156,23.8238,23.7665,23.7747,114523.158
2006-06-27 11:15:00,29.05,29.07,29.03,29.04,70132.7657849397,23.7747,23.791,23.7583,23.7665,70132.7658
2006-06-27 11:20:00,29.04,29.05,29.03,29.03,54018.44532279314,23.7665,23.7747,23.7583,23.7583,54018.4453
2006-06-27 11:25:00,29.03,29.03,28.96,29.02,89794.26370730717,23.7583,23.7583,23.701,23.7501,89794.2637
2006-06-27 11:30:00,29.02,29.02,28.97,28.99,60910.104388365246,23.7501,23.7501,23.7092,23.7256,60910.1044
2006-06-27 11:35:00,28.99,29.0,28.97,28.97,36282.55802168845,23.7256,23.7338,23.7092,23.7092,36282.558
2006-06-27 11:40:00,28.97,29.0,28.97,28.98,174825.1748251748,23.7092,23.7338,23.7092,23.7174,174825.1748
2006-06-27 11:45:00,28.98,28.98,28.94,28.96,68409.85101854666,23.7174,23.7174,23.6847,23.701,68409.851
2006-06-27 11:50:00,28.96,29.04,28.95,29.03,67497.7196716327,23.701,23.7665,23.6928,23.7583,67497.7197
2006-06-27 11:55:00,29.05,29.05,29.0,29.0,108543.6302827607,23.7747,23.7747,23.7338,23.7338,108543.6303
2006-06-27 12:00:00,29.0,29.03,28.99,29.02,86449.782101956,23.7338,23.7583,23.7256,23.7501,86449.7821
2006-06-27 12:05:00,29.02,29.05,28.99,29.03,105097.80074997465,23.7501,23.7747,23.7256,23.7583,105097.8007
2006-06-27 12:10:00,29.04,29.07,29.03,29.06,31417.857504814023,23.7665,23.791,23.7583,23.7829,31417.8575
2006-06-27 12:15:00,29.07,29.09,29.06,29.09,55234.62045201175,23.791,23.8074,23.7829,23.8074,55234.6205
2006-06-27 12:20:00,29.1,29.11,29.09,29.11,32025.945069423324,23.8156,23.8238,23.8074,23.8238,32025.9451
2006-06-27 12:25:00,29.11,29.13,29.07,29.08,113306.98287220024,23.8238,23.8402,23.791,23.7992,113306.9829
2006-06-27 12:30:00,29.07,29.08,29.03,29.08,47126.78625722103,23.791,23.7992,23.7583,23.7992,47126.7863
2006-06-27 12:35:00,29.08,29.11,29.06,29.08,84524.1714806932,23.7992,23.8238,23.7829,23.7992,84524.1715
2006-06-27 12:40:00,29.08,29.08,29.05,29.06,28174.72382689773,23.7992,23.7992,23.7747,23.7829,28174.7238
2006-06-27 12:45:00,29.05,29.06,29.03,29.03,69423.3302928955,23.7747,23.7829,23.7583,23.7583,69423.3303
2006-06-27 12:50:00,29.04,29.05,29.03,29.04,26451.809060504707,23.7665,23.7747,23.7583,23.7665,26451.8091
2006-06-27 12:55:00,29.04,29.05,29.04,29.04,22803.283672848887,23.7665,23.7747,23.7665,23.7665,22803.2837
2006-06-27 13:00:00,29.04,29.05,29.04,29.04,83916.08391608391,23.7665,23.7747,23.7665,23.7665,83916.0839
2006-06-27 13:05:00,29.04,29.05,29.04,29.04,28377.419681767504,23.7665,23.7747,23.7665,23.7665,28377.4197
2006-06-27 13:10:00,29.04,29.05,29.04,29.04,132461.74115739332,23.7665,23.7747,23.7665,23.7665,132461.7412
2006-06-27 13:15:00,29.05,29.05,29.04,29.05,43478.26086956521,23.7747,23.7747,23.7665,23.7747,43478.2609
2006-06-27 13:20:00,29.05,29.05,29.04,29.05,18850.71450288841,23.7747,23.7747,23.7665,23.7747,18850.7145
2006-06-27 13:25:00,29.05,29.1,29.04,29.07,133373.87250430728,23.7747,23.8156,23.7665,23.791,133373.8725
2006-06-27 13:30:00,29.07,29.09,29.07,29.08,16519.712171886084,23.791,23.8074,23.791,23.7992,16519.7122
2006-06-27 13:35:00,29.08,29.11,29.08,29.11,57160.23107327454,23.7992,23.8238,23.7992,23.8238,57160.2311
2006-06-27 13:40:00,29.11,29.12,29.07,29.11,78848.6875443397,23.8238,23.832,23.791,23.8238,78848.6875
2006-06-27 13:45:00,29.11,29.12,29.08,29.12,108644.97821019558,23.8238,23.832,23.7992,23.832,108644.9782
2006-06-27 13:50:00,29.11,29.15,29.11,29.14,57160.23107327454,23.8238,23.8565,23.8238,23.8483,57160.2311
2006-06-27 13:55:00,29.13,29.16,29.13,29.16,93442.789094963,23.8402,23.8647,23.8402,23.8647,93442.7891
2006-06-27 14:00:00,29.16,29.18,29.15,29.17,136617.00618222356,23.8647,23.8811,23.8565,23.8729,136617.0062
2006-06-27 14:05:00,29.18,29.2,29.13,29.14,180196.61497922364,23.8811,23.8974,23.8402,23.8483,180196.615
2006-06-27 14:10:00,29.14,29.14,29.1,29.1,39829.73548190939,23.8483,23.8483,23.8156,23.8156,39829.7355
2006-06-27 14:15:00,29.1,29.12,29.09,29.12,44187.6963616094,23.8156,23.832,23.8074,23.832,44187.6964
2006-06-27 14:20:00,29.12,29.14,29.08,29.1,45809.26320056754,23.832,23.8483,23.7992,23.8156,45809.2632
2006-06-27 14:25:00,29.09,29.1,29.08,29.08,88375.3927232188,23.8074,23.8156,23.7992,23.7992,88375.3927
2006-06-27 14:30:00,29.08,29.11,29.07,29.1,97699.40204722813,23.7992,23.8238,23.791,23.8156,97699.402
2006-06-27 14:35:00,29.11,29.11,29.09,29.09,34660.99118273031,23.8238,23.8238,23.8074,23.8074,34660.9912
2006-06-27 14:40:00,29.09,29.11,29.09,29.1,46518.69869261173,23.8074,23.8238,23.8074,23.8156,46518.6987
2006-06-27 14:45:00,29.1,29.11,29.08,29.1,70335.46163980945,23.8156,23.8238,23.7992,23.8156,70335.4616
2006-06-27 14:50:00,29.1,29.1,29.09,29.09,55944.05594405594,23.8156,23.8156,23.8074,23.8074,55944.0559
2006-06-27 14:55:00,29.09,29.12,29.08,29.11,104388.36525793046,23.8074,23.832,23.7992,23.8238,104388.3653
2006-06-27 15:00:00,29.12,29.14,29.11,29.13,73477.24739029085,23.832,23.8483,23.8238,23.8402,73477.2474
2006-06-27 15:05:00,29.13,29.14,29.13,29.14,68916.59065572108,23.8402,23.8483,23.8402,23.8483,68916.5907
2006-06-27 15:10:00,29.15,29.16,29.14,29.14,132765.78493969797,23.8565,23.8647,23.8483,23.8483,132765.7849
2006-06-27 15:15:00,29.14,29.2,29.14,29.19,509780.07499746623,23.8483,23.8974,23.8483,23.8893,509780.075
2006-06-27 15:20:00,29.2,29.2,29.16,29.16,73477.24739029085,23.8974,23.8974,23.8647,23.8647,73477.2474
2006-06-27 15:25:00,29.16,29.16,29.15,29.16,75909.59764872807,23.8647,23.8647,23.8565,23.8647,75909.5976
2006-06-27 15:30:00,29.16,29.17,29.13,29.14,88274.0447957839,23.8647,23.8729,23.8402,23.8483,88274.0448
2006-06-27 15:35:00,29.14,29.14,29.13,29.13,114320.46214654908,23.8483,23.8483,23.8402,23.8402,114320.4621
2006-06-27 15:40:00,29.14,29.14,28.96,28.97,150096.28053106312,23.8483,23.8483,23.701,23.7092,150096.2805
2006-06-27 15:45:00,28.96,29.05,28.93,29.05,334346.81260768214,23.701,23.7747,23.6765,23.7747,334346.8126
2006-06-27 15:50:00,29.05,29.05,28.96,29.01,109050.36991993512,23.7747,23.7747,23.701,23.7419,109050.3699
2006-06-27 15:55:00,29.01,29.04,29.0,29.03,150096.28053106312,23.7419,23.7665,23.7338,23.7583,150096.2805
2006-06-28 09:30:00,29.02,29.25,29.02,29.15,208776.7305158609,23.7501,23.9384,23.7501,23.8565,208776.7305
2006-06-28 09:35:00,29.15,29.16,29.02,29.03,164386.33829938175,23.8565,23.8647,23.7501,23.7583,164386.3383
2006-06-28 09:40:00,29.03,29.13,29.03,29.13,99625.01266849092,23.7583,23.8402,23.7583,23.8402,99625.0127
2006-06-28 09:45:00,29.13,29.15,29.07,29.11,147663.9302726259,23.8402,23.8565,23.791,23.8238,147663.9303
2006-06-28 09:50:00,29.11,29.15,29.11,29.13,264822.13438735175,23.8238,23.8565,23.8238,23.8402,264822.1344
2006-06-28 09:55:00,29.14,29.17,29.05,29.05,130333.43468126074,23.8483,23.8729,23.7747,23.7747,130333.4347
2006-06-28 10:00:00,29.05,29.1,29.05,29.07,105908.58416945372,23.7747,23.8156,23.7747,23.791,105908.5842
2006-06-28 10:05:00,29.06,29.09,29.03,29.05,72869.15982568155,23.7829,23.8074,23.7583,23.7747,72869.1598
2006-06-28 10:10:00,29.05,29.09,29.04,29.08,61822.2357352792,23.7747,23.8074,23.7665,23.7992,61822.2357
2006-06-28 10:15:00,29.07,29.1,29.05,29.07,57160.23107327454,23.791,23.8156,23.7747,23.791,57160.2311
2006-06-28 10:20:00,29.07,29.08,29.03,29.05,115942.02898550723,23.791,23.7992,23.7583,23.7747,115942.029
2006-06-28 10:25:00,29.06,29.06,29.03,29.05,61923.58366271409,23.7829,23.7829,23.7583,23.7747,61923.5837
2006-06-28 10:30:00,29.07,29.08,29.02,29.06,123137.731833384,23.791,23.7992,23.7501,23.7829,123137.7318
2006-06-28 10:35:00,29.06,29.09,29.04,29.07,68612.54687341643,23.7829,23.8074,23.7665,23.791,68612.5469
2006-06-28 10:40:00,29.07,29.07,29.04,29.04,50268.57200770243,23.791,23.791,23.7665,23.7665,50268.572
2006-06-28 10:45:00,29.04,29.06,28.97,28.99,59693.92925914664,23.7665,23.7829,23.7092,23.7256,59693.9293
2006-06-28 10:50:00,28.98,29.04,28.97,29.01,60808.756460930366,23.7174,23.7665,23.7092,23.7419,60808.7565
2006-06-28 10:55:00,29.0,29.05,29.0,29.04,40437.82304651869,23.7338,23.7747,23.7338,23.7665,40437.823
2006-06-28 11:00:00,29.04,29.06,28.96,28.97,168845.64710651664,23.7665,23.7829,23.701,23.7092,168845.6471
2006-06-28 11:05:00,28.96,29.02,28.94,28.99,137326.44167426773,23.701,23.7501,23.6847,23.7256,137326.4417
2006-06-28 11:10:00,28.99,29.04,28.99,29.03,35877.16631194892,23.7256,23.7665,23.7256,23.7583,35877.1663
2006-06-28 11:15:00,29.03,29.03,28.97,28.98,48545.65724130941,23.7583,23.7583,23.7092,23.7174,48545.6572
2006-06-28 11:20:00,28.99,29.0,28.95,28.98,107935.5427181514,23.7256,23.7338,23.6928,23.7174,107935.5427
2006-06-28 11:25:00,28.98,29.03,28.92,28.94,80774.2981656025,23.7174,23.7583,23.6683,23.6847,80774.2982
2006-06-28 11:30:00,28.95,28.97,28.95,28.97,45302.52356339312,23.6928,23.7092,23.6928,23.7092,45302.5236
2006-06-28 11:35:00,28.97,28.98,28.96,28.96,38005.47278808148,23.7092,23.7174,23.701,23.701,38005.4728
2006-06-28 11:40:00,28.96,28.96,28.93,28.95,57058.88314583966,23.701,23.701,23.6765,23.6928,57058.8831
2006-06-28 11:45:00,28.95,28.99,28.94,28.99,54322.48910509779,23.6928,23.7256,23.6847,23.7256,54322.4891
2006-06-28 11:50:00,28.98,29.02,28.97,29.02,54829.228742272215,23.7174,23.7501,23.7092,23.7501,54829.2287
2006-06-28 11:55:00,29.01,29.03,29.0,29.01,52599.57433870476,23.7419,23.7583,23.7338,23.7419,52599.5743
2006-06-28 12:00:00,29.01,29.02,28.99,29.01,42667.47745008614,23.7419,23.7501,23.7256,23.7419,42667.4775
2006-06-28 12:05:00,29.01,29.02,29.0,29.02,41147.25853856288,23.7419,23.7501,23.7338,23.7501,41147.2585
2006-06-28 12:10:00,29.02,29.02,28.98,29.01,50978.00749974662,23.7501,23.7501,23.7174,23.7419,50978.0075
2006-06-28 12:15:00,29.01,29.04,28.99,29.01,69727.37407520015,23.7419,23.7665,23.7256,23.7419,69727.3741
2006-06-28 12:20:00,29.01,29.05,29.0,29.03,74592.07459207458,23.7419,23.7747,23.7338,23.7583,74592.0746
2006-06-28 12:25:00,29.04,29.06,29.02,29.05,35978.5142393838,23.7665,23.7829,23.7501,23.7747,35978.5142
2006-06-28 12:30:00,29.06,29.07,29.05,29.07,28174.72382689773,23.7829,23.791,23.7747,23.791,28174.7238
2006-06-28 12:35:00,29.07,29.09,29.07,29.09,20573.62926928144,23.791,23.8074,23.791,23.8074,20573.6293
2006-06-28 12:40:00,29.09,29.11,29.07,29.08,114928.54971115838,23.8074,23.8238,23.791,23.7992,114928.5497
2006-06-28 12:45:00,29.08,29.09,29.07,29.08,100334.4481605351,23.7992,23.8074,23.791,23.7992,100334.4482
2006-06-28 12:50:00,29.08,29.09,29.08,29.09,19357.45414006284,23.7992,23.8074,23.7992,23.8074,19357.4541
2006-06-28 12:55:00,29.08,29.09,29.07,29.09,92834.70153035368,23.7992,23.8074,23.791,23.8074,92834.7015
2006-06-28 13:00:00,29.09,29.09,29.08,29.08,10236.140670923278,23.8074,23.8074,23.7992,23.7992,10236.1407
2006-06-28 13:05:00,29.09,29.09,29.07,29.08,52092.83470153034,23.8074,23.8074,23.791,23.7992,52092.8347
2006-06-28 13:10:00,29.07,29.07,29.05,29.06,65470.76112293502,23.791,23.791,23.7747,23.7829,65470.7611
2006-06-28 13:15:00,29.05,29.06,29.01,29.03,87665.9572311746,23.7747,23.7829,23.7419,23.7583,87665.9572
2006-06-28 13:20:00,29.03,29.04,28.97,28.98,110773.28468632814,23.7583,23.7665,23.7092,23.7174,110773.2847
2006-06-28 13:25:00,28.98,29.0,28.96,28.96,79760.81889125366,23.7174,23.7338,23.701,23.701,79760.8189
2006-06-28 13:30:00,28.96,28.98,28.95,28.96,112496.19945272118,23.701,23.7174,23.6928,23.701,112496.1995
2006-06-28 13:35:00,28.97,28.97,28.93,28.94,121110.77328468632,23.7092,23.7092,23.6765,23.6847,121110.7733
2006-06-28 13:40:00,28.94,28.95,28.91,28.91,53410.35775818384,23.6847,23.6928,23.6601,23.6601,53410.3578
2006-06-28 13:45:00,28.91,28.92,28.86,28.86,72463.76811594202,23.6601,23.6683,23.6192,23.6192,72463.7681
2006-06-28 13:50:00,28.85,28.92,28.85,28.9,91314.48261883044,23.611,23.6683,23.611,23.6519,91314.4826
2006-06-28 13:55:00,28.9,28.93,28.9,28.93,60606.06060606059,23.6519,23.6765,23.6519,23.6765,60606.0606
2006-06-28 14:00:00,28.93,28.93,28.91,28.91,55741.36008918616,23.6765,23.6765,23.6601,23.6601,55741.3601
2006-06-28 14:05:00,28.91,28.92,28.89,28.89,86145.73831965135,23.6601,23.6683,23.6437,23.6437,86145.7383
2006-06-28 14:10:00,28.89,28.92,28.89,28.92,65876.15283267456,23.6437,23.6683,23.6437,23.6683,65876.1528
2006-06-28 14:15:00,28.92,29.03,28.91,29.02,97091.31448261882,23.6683,23.7583,23.6601,23.7501,97091.3145
2006-06-28 14:20:00,29.02,29.05,29.02,29.02,71754.33262389783,23.7501,23.7747,23.7501,23.7501,71754.3326
2006-06-28 14:25:00,29.02,29.05,29.02,29.04,62937.062937062925,23.7501,23.7747,23.7501,23.7665,62937.0629
2006-06-28 14:30:00,29.04,29.05,29.01,29.01,105807.23624201884,23.7665,23.7747,23.7419,23.7419,105807.2362
2006-06-28 14:35:00,29.01,29.03,29.01,29.03,44491.74014391405,23.7419,23.7583,23.7419,23.7583,44491.7401
2006-06-28 14:40:00,29.03,29.1,29.02,29.09,58376.40620249315,23.7583,23.8156,23.7501,23.8074,58376.4062
2006-06-28 14:45:00,29.09,29.12,29.08,29.09,589642.2418161548,23.8074,23.832,23.7992,23.8074,589642.2418
2006-06-28 14:50:00,29.09,29.09,29.05,29.05,46620.04662004661,23.8074,23.8074,23.7747,23.7747,46620.0466
2006-06-28 14:55:00,29.05,29.07,29.01,29.07,58984.49376710245,23.7747,23.791,23.7419,23.791,58984.4938
2006-06-28 15:00:00,29.06,29.1,29.05,29.1,109962.50126684908,23.7829,23.8156,23.7747,23.8156,109962.5013
2006-06-28 15:05:00,29.1,29.12,29.08,29.08,191648.9307793656,23.8156,23.832,23.7992,23.7992,191648.9308
2006-06-28 15:10:00,29.07,29.11,29.05,29.1,121414.81706699096,23.791,23.8238,23.7747,23.8156,121414.8171
2006-06-28 15:15:00,29.1,29.13,29.09,29.11,336677.81493868446,23.8156,23.8402,23.8074,23.8238,336677.8149
2006-06-28 15:20:00,29.09,29.12,29.07,29.1,348535.52244856587,23.8074,23.832,23.791,23.8156,348535.5224
2006-06-28 15:25:00,29.09,29.11,29.08,29.08,62633.01915475827,23.8074,23.8238,23.7992,23.7992,62633.0192
2006-06-28 15:30:00,29.08,29.1,29.06,29.06,91213.13469139556,23.7992,23.8156,23.7829,23.7829,91213.1347
2006-06-28 15:35:00,29.06,29.07,29.0,29.0,83206.64842403971,23.7829,23.791,23.7338,23.7338,83206.6484
2006-06-28 15:40:00,29.01,29.01,28.94,28.94,182223.5735279213,23.7419,23.7419,23.6847,23.6847,182223.5735
2006-06-28 15:45:00,28.94,28.96,28.9,28.93,271409.7496706192,23.6847,23.701,23.6519,23.6765,271409.7497
2006-06-28 15:50:00,28.93,28.98,28.92,28.96,97294.01033748858,23.6765,23.7174,23.6683,23.701,97294.0103
2006-06-28 15:55:00,28.96,29.01,28.96,29.0,174825.1748251748,23.701,23.7419,23.701,23.7338,174825.1748
2006-06-29 09:30:00,29.19,29.21,29.1,29.13,207155.1636769028,23.8893,23.9056,23.8156,23.8402,207155.1637
2006-06-29 09:35:00,29.13,29.26,29.13,29.22,129015.91162460724,23.8402,23.9465,23.8402,23.9138,129015.9116
2006-06-29 09:40:00,29.22,29.22,29.14,29.17,105300.49660484442,23.9138,23.9138,23.8483,23.8729,105300.4966
2006-06-29 09:45:00,29.17,29.24,29.16,29.17,126786.2572210398,23.8729,23.9302,23.8647,23.8729,126786.2572
2006-06-29 09:50:00,29.16,29.19,29.14,29.17,207763.25124151207,23.8647,23.8893,23.8483,23.8729,207763.2512
2006-06-29 09:55:00,29.17,29.17,29.13,29.13,206344.3802574237,23.8729,23.8729,23.8402,23.8402,206344.3803
2006-06-29 10:00:00,29.13,29.16,29.13,29.14,273842.0999290564,23.8402,23.8647,23.8402,23.8483,273842.0999
2006-06-29 10:05:00,29.15,29.18,29.14,29.18,167730.81990473293,23.8565,23.8811,23.8483,23.8811,167730.8199
2006-06-29 10:10:00,29.17,29.21,29.17,29.19,62531.67122732339,23.8729,23.9056,23.8729,23.8893,62531.6712
2006-06-29 10:15:00,29.19,29.21,29.17,29.19,57362.92692814431,23.8893,23.9056,23.8729,23.8893,57362.9269
2006-06-29 10:20:00,29.19,29.23,29.19,29.21,76416.3372859025,23.8893,23.922,23.8893,23.9056,76416.3373
2006-06-29 10:25:00,29.21,29.21,29.16,29.18,100233.10023310022,23.9056,23.9056,23.8647,23.8811,100233.1002
2006-06-29 10:30:00,29.19,29.22,29.18,29.21,82091.821222256,23.8893,23.9138,23.8811,23.9056,82091.8212
2006-06-29 10:35:00,29.21,29.22,29.19,29.2,89591.56785243741,23.9056,23.9138,23.8893,23.8974,89591.5679
2006-06-29 10:40:00,29.21,29.23,29.2,29.21,84828.21526299785,23.9056,23.922,23.8974,23.9056,84828.2153
2006-06-29 10:45:00,29.2,29.25,29.19,29.25,159724.3336373771,23.8974,23.9384,23.8893,23.9384,159724.3336
2006-06-29 10:50:00,29.24,29.25,29.2,29.23,84422.82355325832,23.9302,23.9384,23.8974,23.922,84422.8236
2006-06-29 10:55:00,29.22,29.23,29.21,29.22,78240.5999797304,23.9138,23.922,23.9056,23.9138,78240.6
2006-06-29 11:00:00,29.21,29.24,29.21,29.23,79659.47096381878,23.9056,23.9302,23.9056,23.922,79659.471
2006-06-29 11:05:00,29.24,29.3,29.23,29.26,113306.98287220024,23.9302,23.9793,23.922,23.9465,113306.9829
2006-06-29 11:10:00,29.26,29.3,29.25,29.27,104185.66940306067,23.9465,23.9793,23.9384,23.9547,104185.6694
2006-06-29 11:15:00,29.27,29.27,29.24,29.24,52599.57433870476,23.9547,23.9547,23.9302,23.9302,52599.5743
2006-06-29 11:20:00,29.24,29.26,29.23,29.26,34559.64325529542,23.9302,23.9465,23.922,23.9465,34559.6433
2006-06-29 11:25:00,29.25,29.27,29.25,29.27,52599.57433870476,23.9384,23.9547,23.9384,23.9547,52599.5743
2006-06-29 11:30:00,29.26,29.3,29.25,29.29,66281.54454241409,23.9465,23.9793,23.9384,23.9711,66281.5445
2006-06-29 11:35:00,29.29,29.29,29.25,29.27,45606.567345697775,23.9711,23.9711,23.9384,23.9547,45606.5673
2006-06-29 11:40:00,29.28,29.32,29.27,29.3,118374.37924394444,23.9629,23.9956,23.9547,23.9793,118374.3792
2006-06-29 11:45:00,29.3,29.33,29.3,29.33,51180.70335461639,23.9793,24.0038,23.9793,24.0038,51180.7034
2006-06-29 11:50:00,29.33,29.34,29.29,29.3,105097.80074997465,24.0038,24.012,23.9711,23.9793,105097.8007
2006-06-29 11:55:00,29.3,29.32,29.29,29.32,137934.52923887703,23.9793,23.9956,23.9711,23.9956,137934.5292
2006-06-29 12:00:00,29.32,29.32,29.3,29.3,50572.61579000708,23.9956,23.9956,23.9793,23.9793,50572.6158
2006-06-29 12:05:00,29.3,29.32,29.3,29.31,68815.24272828619,23.9793,23.9956,23.9793,23.9875,68815.2427
2006-06-29 12:10:00,29.3,29.31,29.29,29.3,29289.551028681457,23.9793,23.9875,23.9711,23.9793,29289.551
2006-06-29 12:15:00,29.3,29.32,29.3,29.32,53410.35775818384,23.9793,23.9956,23.9793,23.9956,53410.3578
2006-06-29 12:20:00,29.31,29.32,29.3,29.31,35066.38289246985,23.9875,23.9956,23.9793,23.9875,35066.3829
2006-06-29 12:25:00,29.32,29.37,29.32,29.37,127799.73649538864,23.9956,24.0366,23.9956,24.0366,127799.7365
2006-06-29 12:30:00,29.37,29.39,29.34,29.39,60910.104388365246,24.0366,24.0529,24.012,24.0529,60910.1044
2006-06-29 12:35:00,29.39,29.41,29.38,29.41,104591.06111280022,24.0529,24.0693,24.0448,24.0693,104591.0611
2006-06-29 12:40:00,29.41,29.45,29.4,29.41,67497.7196716327,24.0693,24.102,24.0611,24.0693,67497.7197
2006-06-29 12:45:00,29.41,29.43,29.4,29.41,48444.309313874524,24.0693,24.0857,24.0611,24.0693,48444.3093
2006-06-29 12:50:00,29.41,29.42,29.39,29.39,57565.62278301408,24.0693,24.0775,24.0529,24.0529,57565.6228
2006-06-29 12:55:00,29.39,29.43,29.38,29.43,110570.58883145836,24.0529,24.0857,24.0448,24.0857,110570.5888
2006-06-29 13:00:00,29.43,29.49,29.42,29.49,124353.9069626026,24.0857,24.1348,24.0775,24.1348,124353.907
2006-06-29 13:05:00,29.49,29.5,29.46,29.46,37093.34144116752,24.1348,24.143,24.1102,24.1102,37093.3414
2006-06-29 13:10:00,29.46,29.5,29.46,29.48,69727.37407520015,24.1102,24.143,24.1102,24.1266,69727.3741
2006-06-29 13:15:00,29.49,29.49,29.47,29.47,33039.42434377217,24.1348,24.1348,24.1184,24.1184,33039.4243
2006-06-29 13:20:00,29.47,29.48,29.46,29.47,88679.43650552345,24.1184,24.1266,24.1102,24.1184,88679.4365
2006-06-29 13:25:00,29.47,29.48,29.44,29.45,94152.22458700718,24.1184,24.1266,24.0939,24.102,94152.2246
2006-06-29 13:30:00,29.45,29.49,29.45,29.48,87564.60930373972,24.102,24.1348,24.102,24.1266,87564.6093
2006-06-29 13:35:00,29.48,29.49,29.46,29.49,92632.00567548392,24.1266,24.1348,24.1102,24.1348,92632.0057
2006-06-29 13:40:00,29.49,29.49,29.48,29.49,85030.91111786762,24.1348,24.1348,24.1266,24.1348,85030.9111
2006-06-29 13:45:00,29.49,29.5,29.47,29.48,36181.21009425357,24.1348,24.143,24.1184,24.1266,36181.2101
2006-06-29 13:50:00,29.47,29.51,29.47,29.48,120502.685720077,24.1184,24.1511,24.1184,24.1266,120502.6857
2006-06-29 13:55:00,29.48,29.48,29.44,29.44,110874.63261376302,24.1266,24.1266,24.0939,24.0939,110874.6326
2006-06-29 14:00:00,29.44,29.51,29.44,29.48,75098.814229249,24.0939,24.1511,24.0939,24.1266,75098.8142
2006-06-29 14:05:00,29.48,29.53,29.48,29.53,80267.55852842808,24.1266,24.1675,24.1266,24.1675,80267.5585
2006-06-29 14:10:00,29.52,29.53,29.5,29.53,93949.5287321374,24.1593,24.1675,24.143,24.1675,93949.5287
2006-06-29 14:15:00,29.53,29.6,29.52,29.58,286003.85122124245,24.1675,24.2248,24.1593,24.2084,286003.8512
2006-06-29 14:20:00,29.58,29.6,29.57,29.6,276375.79811492853,24.2084,24.2248,24.2002,24.2248,276375.7981
2006-06-29 14:25:00,29.59,29.6,29.56,29.57,433667.7814938684,24.2166,24.2248,24.1921,24.2002,433667.7815
2006-06-29 14:30:00,29.58,29.58,29.52,29.54,128306.47613256308,24.2084,24.2084,24.1593,24.1757,128306.4761
2006-06-29 14:35:00,29.53,29.6,29.53,29.59,256612.9522651261,24.1675,24.2248,24.1675,24.2166,256612.9523
2006-06-29 14:40:00,29.59,29.61,29.55,29.6,158710.85436302825,24.2166,24.233,24.1839,24.2248,158710.8544
2006-06-29 14:45:00,29.6,29.67,29.59,29.59,170669.90980034455,24.2248,24.2821,24.2166,24.2166,170669.9098
2006-06-29 14:50:00,29.59,29.61,29.57,29.59,257930.47532177964,24.2166,24.233,24.2002,24.2166,257930.4753
2006-06-29 14:55:00,29.6,29.6,29.58,29.58,202087.76730515857,24.2248,24.2248,24.2084,24.2084,202087.7673
2006-06-29 15:00:00,29.59,29.6,29.54,29.59,197223.0667882841,24.2166,24.2248,24.1757,24.2166,197223.0668
2006-06-29 15:05:00,29.59,29.59,29.53,29.56,261376.30485456568,24.2166,24.2166,24.1675,24.1921,261376.3049
2006-06-29 15:10:00,29.56,29.59,29.54,29.54,217796.6960575656,24.1921,24.2166,24.1757,24.1757,217796.6961
2006-06-29 15:15:00,29.54,29.55,29.48,29.5,263910.00304043776,24.1757,24.1839,24.1266,24.143,263910.003
2006-06-29 15:20:00,29.5,29.51,29.47,29.51,219316.9149690889,24.143,24.1511,24.1184,24.1511,219316.915
2006-06-29 15:25:00,29.5,29.53,29.48,29.52,181007.3983987028,24.143,24.1675,24.1266,24.1593,181007.3984
2006-06-29 15:30:00,29.53,29.53,29.49,29.5,163372.8590250329,24.1675,24.1675,24.1348,24.143,163372.859
2006-06-29 15:35:00,29.51,29.51,29.49,29.49,154352.89348332823,24.1511,24.1511,24.1348,24.1348,154352.8935
2006-06-29 15:40:00,29.49,29.49,29.44,29.45,316509.5773791425,24.1348,24.1348,24.0939,24.102,316509.5774
2006-06-29 15:45:00,29.45,29.47,29.44,29.44,289348.33282659366,24.102,24.1184,24.0939,24.0939,289348.3328
2006-06-29 15:50:00,29.44,29.47,29.44,29.45,313570.4874835309,24.0939,24.1184,24.0939,24.102,313570.4875
2006-06-29 15:55:00,29.45,29.47,29.43,29.46,317624.4045809263,24.102,24.1184,24.0857,24.1102,317624.4046
2006-06-30 09:30:00,29.48,29.6,29.46,29.59,262085.74034660988,24.1266,24.2248,24.1102,24.2166,262085.7403
2006-06-30 09:35:00,29.59,29.65,29.5,29.63,209790.2097902097,24.2166,24.2657,24.143,24.2494,209790.2098
2006-06-30 09:40:00,29.63,29.65,29.57,29.61,116651.46447755142,24.2494,24.2657,24.2002,24.233,116651.4645
2006-06-30 09:45:00,29.61,29.65,29.58,29.65,113915.07043680956,24.233,24.2657,24.2084,24.2657,113915.0704
2006-06-30 09:50:00,29.64,29.69,29.59,29.6,80774.2981656025,24.2575,24.2985,24.2166,24.2248,80774.2982
2006-06-30 09:55:00,29.61,29.64,29.55,29.64,293503.5978514239,24.233,24.2575,24.1839,24.2575,293503.5979
2006-06-30 10:00:00,29.64,29.64,29.59,29.59,105604.54038714909,24.2575,24.2575,24.2166,24.2166,105604.5404
2006-06-30 10:05:00,29.59,29.63,29.59,29.61,123543.12354312353,24.2166,24.2494,24.2166,24.233,123543.1235
2006-06-30 10:10:00,29.62,29.63,29.59,29.61,91719.87432856996,24.2412,24.2494,24.2166,24.233,91719.8743
2006-06-30 10:15:00,29.61,29.63,29.58,29.6,140062.8357150096,24.233,24.2494,24.2084,24.2248,140062.8357
2006-06-30 10:20:00,29.59,29.61,29.58,29.61,112901.59116246073,24.2166,24.233,24.2084,24.233,112901.5912
2006-06-30 10:25:00,29.61,29.68,29.59,29.68,97699.40204722813,24.233,24.2903,24.2166,24.2903,97699.402
2006-06-30 10:30:00,29.69,29.69,29.58,29.59,84017.43184351879,24.2985,24.2985,24.2084,24.2166,84017.4318
2006-06-30 10:35:00,29.59,29.63,29.58,29.61,75301.51008411877,24.2166,24.2494,24.2084,24.233,75301.5101
2006-06-30 10:40:00,29.61,29.62,29.6,29.61,58376.40620249315,24.233,24.2412,24.2248,24.233,58376.4062
2006-06-30 10:45:00,29.61,29.62,29.59,29.62,130840.17431843517,24.233,24.2412,24.2166,24.2412,130840.1743
2006-06-30 10:50:00,29.62,29.67,29.61,29.65,69423.3302928955,24.2412,24.2821,24.233,24.2657,69423.3303
2006-06-30 10:55:00,29.64,29.7,29.64,29.7,91213.13469139556,24.2575,24.3066,24.2575,24.3066,91213.1347
2006-06-30 11:00:00,29.7,29.74,29.67,29.74,74490.72666463969,24.3066,24.3394,24.2821,24.3394,74490.7267
2006-06-30 11:05:00,29.75,29.76,29.72,29.75,68409.85101854666,24.3476,24.3557,24.323,24.3476,68409.851
2006-06-30 11:10:00,29.75,29.77,29.73,29.73,89084.82821526298,24.3476,24.3639,24.3312,24.3312,89084.8282
2006-06-30 11:15:00,29.73,29.74,29.72,29.73,84017.43184351879,24.3312,24.3394,24.323,24.3312,84017.4318
2006-06-30 11:20:00,29.74,29.74,29.72,29.72,84828.21526299785,24.3394,24.3394,24.323,24.323,84828.2153
2006-06-30 11:25:00,29.73,29.74,29.72,29.73,104895.10489510489,24.3312,24.3394,24.323,24.3312,104895.1049
2006-06-30 11:30:00,29.73,29.73,29.69,29.7,146447.7551434073,24.3312,24.3312,24.2985,24.3066,146447.7551
2006-06-30 11:35:00,29.7,29.71,29.68,29.68,86145.73831965135,24.3066,24.3148,24.2903,24.2903,86145.7383
2006-06-30 11:40:00,29.68,29.7,29.68,29.7,63646.49842910712,24.2903,24.3066,24.2903,24.3066,63646.4984
2006-06-30 11:45:00,29.69,29.73,29.69,29.72,80470.25438329786,24.2985,24.3312,24.2985,24.323,80470.2544
2006-06-30 11:50:00,29.72,29.75,29.72,29.75,73071.85568055132,24.323,24.3476,24.323,24.3476,73071.8557
2006-06-30 11:55:00,29.74,29.75,29.73,29.74,79963.51474612343,24.3394,24.3476,24.3312,24.3394,79963.5147
2006-06-30 12:00:00,29.73,29.74,29.72,29.72,27870.68004459308,24.3312,24.3394,24.323,24.323,27870.68
2006-06-30 12:05:00,29.72,29.73,29.69,29.7,313570.4874835309,24.323,24.3312,24.2985,24.3066,313570.4875
2006-06-30 12:10:00,29.7,29.7,29.69,29.7,66788.28417958852,24.3066,24.3066,24.2985,24.3066,66788.2842
2006-06-30 12:15:00,29.69,29.7,29.69,29.7,93949.5287321374,24.2985,24.3066,24.2985,24.3066,93949.5287
2006-06-30 12:20:00,29.7,29.7,29.68,29.69,82091.821222256,24.3066,24.3066,24.2903,24.2985,82091.8212
2006-06-30 12:25:00,29.68,29.69,29.54,29.55,169149.6908888213,24.2903,24.2985,24.1757,24.1839,169149.6909
2006-06-30 12:30:00,29.56,29.6,29.54,29.6,66990.98003445829,24.1921,24.2248,24.1757,24.2248,66990.98
2006-06-30 12:35:00,29.6,29.62,29.59,29.62,71957.02847876759,24.2248,24.2412,24.2166,24.2412,71957.0285
2006-06-30 12:40:00,29.61,29.63,29.6,29.62,80368.90645586296,24.233,24.2494,24.2248,24.2412,80368.9065
2006-06-30 12:45:00,29.62,29.63,29.61,29.61,140468.22742474914,24.2412,24.2494,24.233,24.233,140468.2274
2006-06-30 12:50:00,29.61,29.63,29.61,29.62,69828.72200263504,24.233,24.2494,24.233,24.2412,69828.722
2006-06-30 12:55:00,29.61,29.63,29.61,29.63,57058.88314583966,24.233,24.2494,24.233,24.2494,57058.8831
2006-06-30 13:00:00,29.62,29.63,29.61,29.63,129725.34711665144,24.2412,24.2494,24.233,24.2494,129725.3471
2006-06-30 13:05:00,29.63,29.63,29.61,29.62,119286.5105908584,24.2494,24.2494,24.233,24.2412,119286.5106
2006-06-30 13:10:00,29.62,29.63,29.6,29.61,74186.68288233504,24.2412,24.2494,24.2248,24.233,74186.6829
2006-06-30 13:15:00,29.61,29.63,29.61,29.63,73679.94324516063,24.233,24.2494,24.233,24.2494,73679.9432
2006-06-30 13:20:00,29.63,29.64,29.62,29.63,54525.18495996756,24.2494,24.2575,24.2412,24.2494,54525.185
2006-06-30 13:25:00,29.62,29.63,29.62,29.62,43174.21708726056,24.2412,24.2494,24.2412,24.2412,43174.2171
2006-06-30 13:30:00,29.63,29.65,29.62,29.65,90706.39505422112,24.2494,24.2657,24.2412,24.2657,90706.3951
2006-06-30 13:35:00,29.65,29.65,29.64,29.65,86044.39039221646,24.2657,24.2657,24.2575,24.2657,86044.3904
2006-06-30 13:40:00,29.65,29.65,29.64,29.65,70842.20127698388,24.2657,24.2657,24.2575,24.2657,70842.2013
2006-06-30 13:45:00,29.65,29.67,29.64,29.66,105604.54038714909,24.2657,24.2821,24.2575,24.2739,105604.5404
2006-06-30 13:50:00,29.67,29.69,29.65,29.66,198439.24191750275,24.2821,24.2985,24.2657,24.2739,198439.2419
2006-06-30 13:55:00,29.66,29.66,29.62,29.65,59187.18962197222,24.2739,24.2739,24.2412,24.2657,59187.1896
2006-06-30 14:00:00,29.65,29.66,29.65,29.65,42667.47745008614,24.2657,24.2739,24.2657,24.2657,42667.4775
2006-06-30 14:05:00,29.66,29.66,29.64,29.65,65977.50076010944,24.2739,24.2739,24.2575,24.2657,65977.5008
2006-06-30 14:10:00,29.65,29.66,29.64,29.65,157596.02716124454,24.2657,24.2739,24.2575,24.2657,157596.0272
2006-06-30 14:15:00,29.66,29.67,29.65,29.65,33647.51190838147,24.2739,24.2821,24.2657,24.2657,33647.5119
2006-06-30 14:20:00,29.65,29.67,29.65,29.65,142089.79426370727,24.2657,24.2821,24.2657,24.2657,142089.7943
2006-06-30 14:25:00,29.66,29.66,29.64,29.64,96888.61862774903,24.2739,24.2739,24.2575,24.2575,96888.6186
2006-06-30 14:30:00,29.64,29.66,29.64,29.66,84321.47562582344,24.2575,24.2739,24.2575,24.2739,84321.4756
2006-06-30 14:35:00,29.66,29.69,29.65,29.67,183946.4882943144,24.2739,24.2985,24.2657,24.2821,183946.4883
2006-06-30 14:40:00,29.68,29.68,29.67,29.68,53004.9660484443,24.2903,24.2903,24.2821,24.2903,53004.966
2006-06-30 14:45:00,29.68,29.69,29.67,29.68,86044.39039221646,24.2903,24.2985,24.2821,24.2903,86044.3904
2006-06-30 14:50:00,29.69,29.71,29.68,29.71,58984.49376710245,24.2985,24.3148,24.2903,24.3148,58984.4938
2006-06-30 14:55:00,29.7,29.71,29.69,29.7,79659.47096381878,24.3066,24.3148,24.2985,24.3066,79659.471
2006-06-30 15:00:00,29.7,29.7,29.69,29.7,122935.03597851422,24.3066,24.3066,24.2985,24.3066,122935.036
2006-06-30 15:05:00,29.7,29.7,29.69,29.69,65065.36941319549,24.3066,24.3066,24.2985,24.2985,65065.3694
2006-06-30 15:10:00,29.7,29.7,29.69,29.7,97294.01033748858,24.3066,24.3066,24.2985,24.3066,97294.0103
2006-06-30 15:15:00,29.7,29.7,29.69,29.69,135400.83105300495,24.3066,24.3066,24.2985,24.2985,135400.8311
2006-06-30 15:20:00,29.7,29.7,29.68,29.69,155670.41653998173,24.3066,24.3066,24.2903,24.2985,155670.4165
2006-06-30 15:25:00,29.68,29.69,29.6,29.62,138441.26887605147,24.2903,24.2985,24.2248,24.2412,138441.2689
2006-06-30 15:30:00,29.61,29.65,29.61,29.63,191344.88699706088,24.233,24.2657,24.233,24.2494,191344.887
2006-06-30 15:35:00,29.64,29.66,29.62,29.66,188709.8408837539,24.2575,24.2739,24.2412,24.2739,188709.8409
2006-06-30 15:40:00,29.66,29.66,29.63,29.65,196716.32715110973,24.2739,24.2739,24.2494,24.2657,196716.3272
2006-06-30 15:45:00,29.65,29.67,29.61,29.62,236242.0188507145,24.2657,24.2821,24.233,24.2412,236242.0189
2006-06-30 15:50:00,29.62,29.63,29.56,29.57,311036.78929765883,24.2412,24.2494,24.1921,24.2002,311036.7893
2006-06-30 15:55:00,29.57,29.58,29.42,29.5,397283.87554474507,24.2002,24.2084,24.0775,24.143,397283.8755
2006-07-03 09:30:00,29.79,29.83,29.61,29.75,273538.05614675174,24.3803,24.413,24.233,24.3476,273538.0561
2006-07-03 09:35:00,29.76,29.79,29.69,29.73,87970.00101347925,24.3557,24.3803,24.2985,24.3312,87970.001
2006-07-03 09:40:00,29.74,29.87,29.73,29.86,154150.19762845847,24.3394,24.4458,24.3312,24.4376,154150.1976
2006-07-03 09:45:00,29.86,29.9,29.81,29.87,131650.95773791423,24.4376,24.4703,24.3967,24.4458,131650.9577
2006-07-03 09:50:00,29.88,29.91,29.86,29.9,272625.9247998378,24.454,24.4785,24.4376,24.4703,272625.9248
2006-07-03 09:55:00,29.9,29.9,29.79,29.8,91010.43883652578,24.4703,24.4703,24.3803,24.3885,91010.4388
2006-07-03 10:00:00,29.8,29.82,29.79,29.8,66180.19661497921,24.3885,24.4049,24.3803,24.3885,66180.1966
2006-07-03 10:05:00,29.8,29.83,29.79,29.83,116752.8124049863,24.3885,24.413,24.3803,24.413,116752.8124
2006-07-03 10:10:00,29.83,29.84,29.79,29.79,165399.8175737306,24.413,24.4212,24.3803,24.3803,165399.8176
2006-07-03 10:15:00,29.79,29.83,29.79,29.8,76517.68521333738,24.3803,24.413,24.3803,24.3885,76517.6852
2006-07-03 10:20:00,29.8,29.8,29.73,29.77,231884.05797101447,24.3885,24.3885,24.3312,24.3639,231884.058
2006-07-03 10:25:00,29.76,29.79,29.73,29.74,111280.02432350256,24.3557,24.3803,24.3312,24.3394,111280.0243
2006-07-03 10:30:00,29.74,29.77,29.69,29.71,108746.32613763049,24.3394,24.3639,24.2985,24.3148,108746.3261
2006-07-03 10:35:00,29.72,29.72,29.64,29.67,148677.40954697473,24.323,24.323,24.2575,24.2821,148677.4095
2006-07-03 10:40:00,29.67,29.73,29.66,29.71,162156.6838958143,24.2821,24.3312,24.2739,24.3148,162156.6839
2006-07-03 10:45:00,29.71,29.74,29.7,29.7,115942.02898550723,24.3148,24.3394,24.3066,24.3066,115942.029
2006-07-03 10:50:00,29.71,29.71,29.66,29.67,126684.90929360491,24.3148,24.3148,24.2739,24.2821,126684.9093
2006-07-03 10:55:00,29.67,29.68,29.61,29.63,137022.39789196308,24.2821,24.2903,24.233,24.2494,137022.3979
2006-07-03 11:00:00,29.63,29.67,29.61,29.63,99726.3605959258,24.2494,24.2821,24.233,24.2494,99726.3606
2006-07-03 11:05:00,29.64,29.64,29.59,29.6,147866.62612749566,24.2575,24.2575,24.2166,24.2248,147866.6261
2006-07-03 11:10:00,29.59,29.6,29.58,29.6,187290.9698996656,24.2166,24.2248,24.2084,24.2248,187290.9699
2006-07-03 11:15:00,29.61,29.62,29.57,29.61,144116.75281240497,24.233,24.2412,24.2002,24.233,144116.7528
2006-07-03 11:20:00,29.6,29.6,29.59,29.6,41856.69403060707,24.2248,24.2248,24.2166,24.2248,41856.694
2006-07-03 11:25:00,29.59,29.62,29.59,29.6,156683.89581433058,24.2166,24.2412,24.2166,24.2248,156683.8958
2006-07-03 11:30:00,29.6,29.61,29.59,29.59,45707.915273132654,24.2248,24.233,24.2166,24.2166,45707.9153
2006-07-03 11:35:00,29.6,29.61,29.57,29.61,192662.4100537144,24.2248,24.233,24.2002,24.233,192662.4101
2006-07-03 11:40:00,29.61,29.61,29.56,29.58,137427.78960170262,24.233,24.233,24.1921,24.2084,137427.7896
2006-07-03 11:45:00,29.58,29.6,29.57,29.6,182831.66109253064,24.2084,24.2248,24.2002,24.2248,182831.6611
2006-07-03 11:50:00,29.6,29.61,29.59,29.61,26451.809060504707,24.2248,24.233,24.2166,24.233,26451.8091
2006-07-03 11:55:00,29.61,29.61,29.59,29.6,92125.2660383095,24.233,24.233,24.2166,24.2248,92125.266
2006-07-03 12:00:00,29.59,29.65,29.59,29.65,125874.12587412584,24.2166,24.2657,24.2166,24.2657,125874.1259
2006-07-03 12:05:00,29.65,29.71,29.65,29.69,127292.99685821425,24.2657,24.3148,24.2657,24.2985,127292.9969
2006-07-03 12:10:00,29.69,29.71,29.68,29.71,173000.91213134688,24.2985,24.3148,24.2903,24.3148,173000.9121
2006-07-03 12:15:00,29.71,29.71,29.7,29.71,54018.44532279314,24.3148,24.3148,24.3066,24.3148,54018.4453
2006-07-03 12:20:00,29.71,29.72,29.7,29.72,172392.82456673757,24.3148,24.323,24.3066,24.323,172392.8246
2006-07-03 12:25:00,29.72,29.72,29.64,29.64,105199.14867740952,24.323,24.323,24.2575,24.2575,105199.1487
2006-07-03 12:30:00,29.65,29.65,29.59,29.61,96888.61862774903,24.2657,24.2657,24.2166,24.233,96888.6186
2006-07-03 12:35:00,29.62,29.64,29.6,29.62,166615.9927029492,24.2412,24.2575,24.2248,24.2412,166615.9927
2006-07-03 12:40:00,29.62,29.63,29.6,29.62,119590.55437316305,24.2412,24.2494,24.2248,24.2412,119590.5544
2006-07-03 12:45:00,29.61,29.62,29.59,29.6,199959.460829026,24.233,24.2412,24.2166,24.2248,199959.4608
2006-07-03 12:50:00,29.6,29.61,29.59,29.6,55234.62045201175,24.2248,24.233,24.2166,24.2248,55234.6205
2006-07-03 12:55:00,29.61,29.65,29.61,29.63,55640.012161751285,24.233,24.2657,24.233,24.2494,55640.0122
2006-07-03 13:00:00,29.63,29.63,29.53,29.53,103678.92976588628,24.2494,24.2494,24.1675,24.1675,103678.9298
2006-07-03 13:05:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:10:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:15:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:20:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:25:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:30:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:35:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:40:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:45:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:50:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 13:55:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:00:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:05:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:10:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:15:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:20:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:25:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:30:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:35:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:40:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:45:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:50:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 14:55:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 15:00:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 15:05:00,29.53,29.53,29.53,29.53,0.0,24.1675,24.1675,24.1675,24.1675,0.0
2006-07-03 15:10:00,29.62,29.62,29.62,29.62,1520.218911523259,24.2412,24.2412,24.2412,24.2412,1520.2189
2006-07-03 15:15:00,29.62,29.62,29.62,29.62,0.0,24.2412,24.2412,24.2412,24.2412,0.0
2006-07-03 15:20:00,29.62,29.62,29.62,29.62,0.0,24.2412,24.2412,24.2412,24.2412,0.0
2006-07-03 15:25:00,29.62,29.62,29.62,29.62,0.0,24.2412,24.2412,24.2412,24.2412,0.0
2006-07-03 15:30:00,29.62,29.62,29.62,29.62,0.0,24.2412,24.2412,24.2412,24.2412,0.0
2006-07-03 15:35:00,29.59,29.59,29.59,29.59,101.34792743488394,24.2166,24.2166,24.2166,24.2166,101.3479
2006-07-03 15:40:00,29.59,29.59,29.59,29.59,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2006-07-03 15:45:00,29.59,29.59,29.59,29.59,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2006-07-03 15:50:00,29.59,29.59,29.59,29.59,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2006-07-03 15:55:00,29.59,29.59,29.59,29.59,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2006-07-05 09:30:00,29.42,29.57,29.3,29.41,322691.80095267046,24.0775,24.2002,23.9793,24.0693,322691.801
2006-07-05 09:35:00,29.41,29.57,29.32,29.53,113813.72250937468,24.0693,24.2002,23.9956,24.1675,113813.7225
2006-07-05 09:40:00,29.54,29.57,29.5,29.54,117664.94375190024,24.1757,24.2002,24.143,24.1757,117664.9438
2006-07-05 09:45:00,29.54,29.59,29.52,29.56,99118.2730313165,24.1757,24.2166,24.1593,24.1921,99118.273
2006-07-05 09:50:00,29.56,29.6,29.53,29.57,67599.06759906758,24.1921,24.2248,24.1675,24.2002,67599.0676
2006-07-05 09:55:00,29.58,29.59,29.55,29.59,102361.40670923278,24.2084,24.2166,24.1839,24.2166,102361.4067
2006-07-05 10:00:00,29.59,29.6,29.55,29.59,188000.4053917097,24.2166,24.2248,24.1839,24.2166,188000.4054
2006-07-05 10:05:00,29.59,29.6,29.52,29.59,205533.59683794464,24.2166,24.2248,24.1593,24.2166,205533.5968
2006-07-05 10:10:00,29.6,29.61,29.56,29.57,93240.09324009322,24.2248,24.233,24.1921,24.2002,93240.0932
2006-07-05 10:15:00,29.57,29.59,29.53,29.55,106719.3675889328,24.2002,24.2166,24.1675,24.1839,106719.3676
2006-07-05 10:20:00,29.54,29.56,29.52,29.55,72970.50775311644,24.1757,24.1921,24.1593,24.1839,72970.5078
2006-07-05 10:25:00,29.56,29.56,29.53,29.55,72869.15982568155,24.1921,24.1921,24.1675,24.1839,72869.1598
2006-07-05 10:30:00,29.55,29.57,29.54,29.57,101651.9712171886,24.1839,24.2002,24.1757,24.2002,101651.9712
2006-07-05 10:35:00,29.57,29.6,29.57,29.58,138643.96473092123,24.2002,24.2248,24.2002,24.2084,138643.9647
2006-07-05 10:40:00,29.59,29.6,29.58,29.59,55133.27252457686,24.2166,24.2248,24.2084,24.2166,55133.2725
2006-07-05 10:45:00,29.59,29.59,29.56,29.56,127191.64893077934,24.2166,24.2166,24.1921,24.1921,127191.6489
2006-07-05 10:50:00,29.57,29.57,29.54,29.56,131752.30566534912,24.2002,24.2002,24.1757,24.1921,131752.3057
2006-07-05 10:55:00,29.55,29.57,29.55,29.56,92226.6139657444,24.1839,24.2002,24.1839,24.1921,92226.614
2006-07-05 11:00:00,29.56,29.58,29.55,29.57,139353.40022296543,24.1921,24.2084,24.1839,24.2002,139353.4002
2006-07-05 11:05:00,29.57,29.61,29.56,29.59,284179.58852741454,24.2002,24.233,24.1921,24.2166,284179.5885
2006-07-05 11:10:00,29.6,29.61,29.59,29.6,93138.74531265834,24.2248,24.233,24.2166,24.2248,93138.7453
2006-07-05 11:15:00,29.6,29.61,29.57,29.6,82091.821222256,24.2248,24.233,24.2002,24.2248,82091.8212
2006-07-05 11:20:00,29.59,29.6,29.57,29.58,88983.4802878281,24.2166,24.2248,24.2002,24.2084,88983.4803
2006-07-05 11:25:00,29.57,29.61,29.57,29.57,208675.38258842603,24.2002,24.233,24.2002,24.2002,208675.3826
2006-07-05 11:30:00,29.58,29.59,29.57,29.58,56248.09972636059,24.2084,24.2166,24.2002,24.2084,56248.0997
2006-07-05 11:35:00,29.59,29.6,29.56,29.56,91517.1784737002,24.2166,24.2248,24.1921,24.1921,91517.1785
2006-07-05 11:40:00,29.57,29.57,29.52,29.53,68308.50309111178,24.2002,24.2002,24.1593,24.1675,68308.5031
2006-07-05 11:45:00,29.53,29.55,29.52,29.55,134083.30799635145,24.1675,24.1839,24.1593,24.1839,134083.308
2006-07-05 11:50:00,29.54,29.56,29.52,29.52,125975.47380156074,24.1757,24.1921,24.1593,24.1593,125975.4738
2006-07-05 11:55:00,29.53,29.57,29.53,29.56,84929.56319043275,24.1675,24.2002,24.1675,24.1921,84929.5632
2006-07-05 12:00:00,29.57,29.57,29.54,29.54,52295.53055640011,24.2002,24.2002,24.1757,24.1757,52295.5306
2006-07-05 12:05:00,29.55,29.56,29.54,29.56,27870.68004459308,24.1839,24.1921,24.1757,24.1921,27870.68
2006-07-05 12:10:00,29.55,29.56,29.53,29.55,38208.16864295125,24.1839,24.1921,24.1675,24.1839,38208.1686
2006-07-05 12:15:00,29.55,29.58,29.54,29.57,72159.72433363736,24.1839,24.2084,24.1757,24.2002,72159.7243
2006-07-05 12:20:00,29.56,29.58,29.55,29.57,230971.9266241005,24.1921,24.2084,24.1839,24.2002,230971.9266
2006-07-05 12:25:00,29.58,29.59,29.57,29.59,32735.38056146751,24.2084,24.2166,24.2002,24.2166,32735.3806
2006-07-05 12:30:00,29.6,29.61,29.58,29.58,177865.61264822131,24.2248,24.233,24.2084,24.2084,177865.6126
2006-07-05 12:35:00,29.58,29.6,29.57,29.59,42971.52123239079,24.2084,24.2248,24.2002,24.2166,42971.5212
2006-07-05 12:40:00,29.6,29.62,29.59,29.61,106111.28002432348,24.2248,24.2412,24.2166,24.233,106111.28
2006-07-05 12:45:00,29.6,29.61,29.6,29.6,18242.62693827911,24.2248,24.233,24.2248,24.2248,18242.6269
2006-07-05 12:50:00,29.6,29.63,29.6,29.63,82395.86500456065,24.2248,24.2494,24.2248,24.2494,82395.865
2006-07-05 12:55:00,29.62,29.68,29.61,29.68,141177.66291679334,24.2412,24.2903,24.233,24.2903,141177.6629
2006-07-05 13:00:00,29.69,29.7,29.66,29.7,37296.03729603729,24.2985,24.3066,24.2739,24.3066,37296.0373
2006-07-05 13:05:00,29.7,29.7,29.64,29.69,149893.58467619334,24.3066,24.3066,24.2575,24.2985,149893.5847
2006-07-05 13:10:00,29.7,29.75,29.69,29.73,149994.93260362823,24.3066,24.3476,24.2985,24.3312,149994.9326
2006-07-05 13:15:00,29.73,29.75,29.7,29.75,66990.98003445829,24.3312,24.3476,24.3066,24.3476,66990.98
2006-07-05 13:20:00,29.74,29.75,29.72,29.75,112496.19945272118,24.3394,24.3476,24.323,24.3476,112496.1995
2006-07-05 13:25:00,29.75,29.76,29.72,29.72,102260.0587817979,24.3476,24.3557,24.323,24.323,102260.0588
2006-07-05 13:30:00,29.72,29.78,29.7,29.71,88578.08857808856,24.323,24.3721,24.3066,24.3148,88578.0886
2006-07-05 13:35:00,29.71,29.74,29.71,29.74,24830.242221546567,24.3148,24.3394,24.3148,24.3394,24830.2422
2006-07-05 13:40:00,29.74,29.75,29.72,29.73,58275.05827505827,24.3394,24.3476,24.323,24.3312,58275.0583
2006-07-05 13:45:00,29.73,29.74,29.71,29.72,49964.528225397786,24.3312,24.3394,24.3148,24.323,49964.5282
2006-07-05 13:50:00,29.73,29.75,29.72,29.74,41552.650248302416,24.3312,24.3476,24.323,24.3394,41552.6502
2006-07-05 13:55:00,29.74,29.75,29.71,29.72,48545.65724130941,24.3394,24.3476,24.3148,24.323,48545.6572
2006-07-05 14:00:00,29.73,29.77,29.73,29.76,174318.43518800038,24.3312,24.3639,24.3312,24.3557,174318.4352
2006-07-05 14:05:00,29.76,29.79,29.76,29.79,64964.02148576061,24.3557,24.3803,24.3557,24.3803,64964.0215
2006-07-05 14:10:00,29.79,29.8,29.78,29.78,132664.43701226308,24.3803,24.3885,24.3721,24.3721,132664.437
2006-07-05 14:15:00,29.78,29.85,29.78,29.83,102158.71085436302,24.3721,24.4294,24.3721,24.413,102158.7109
2006-07-05 14:20:00,29.84,29.85,29.82,29.83,153238.0662815445,24.4212,24.4294,24.4049,24.413,153238.0663
2006-07-05 14:25:00,29.83,29.92,29.83,29.91,286105.19914867735,24.413,24.4867,24.413,24.4785,286105.1991
2006-07-05 14:30:00,29.92,29.99,29.91,29.97,197324.41471571903,24.4867,24.544,24.4785,24.5276,197324.4147
2006-07-05 14:35:00,29.97,30.05,29.96,29.98,281645.8903415425,24.5276,24.5931,24.5194,24.5358,281645.8903
2006-07-05 14:40:00,29.98,29.99,29.92,29.97,128205.1282051282,24.5358,24.544,24.4867,24.5276,128205.1282
2006-07-05 14:45:00,29.96,29.98,29.88,29.89,75504.20593898854,24.5194,24.5358,24.454,24.4621,75504.2059
2006-07-05 14:50:00,29.88,29.9,29.85,29.85,94658.9642241816,24.454,24.4703,24.4294,24.4294,94658.9642
2006-07-05 14:55:00,29.85,29.95,29.83,29.94,203607.98621668183,24.4294,24.5112,24.413,24.5031,203607.9862
2006-07-05 15:00:00,29.95,29.95,29.85,29.85,115232.59349346303,24.5112,24.5112,24.4294,24.4294,115232.5935
2006-07-05 15:05:00,29.86,29.86,29.79,29.82,131752.30566534912,24.4376,24.4376,24.3803,24.4049,131752.3057
2006-07-05 15:10:00,29.82,29.83,29.8,29.82,90605.04712678624,24.4049,24.413,24.3885,24.4049,90605.0471
2006-07-05 15:15:00,29.82,29.88,29.82,29.83,188000.4053917097,24.4049,24.454,24.4049,24.413,188000.4054
2006-07-05 15:20:00,29.83,29.88,29.81,29.87,66788.28417958852,24.413,24.454,24.3967,24.4458,66788.2842
2006-07-05 15:25:00,29.87,29.89,29.84,29.85,188709.8408837539,24.4458,24.4621,24.4212,24.4294,188709.8409
2006-07-05 15:30:00,29.84,29.85,29.75,29.75,150704.36809567243,24.4212,24.4294,24.3476,24.3476,150704.3681
2006-07-05 15:35:00,29.75,29.76,29.69,29.7,291071.2475929867,24.3476,24.3557,24.2985,24.3066,291071.2476
2006-07-05 15:40:00,29.7,29.72,29.67,29.68,344582.9532786054,24.3066,24.323,24.2821,24.2903,344582.9533
2006-07-05 15:45:00,29.67,29.69,29.64,29.65,265835.61366170057,24.2821,24.2985,24.2575,24.2657,265835.6137
2006-07-05 15:50:00,29.65,29.66,29.63,29.63,416742.6776122428,24.2657,24.2739,24.2494,24.2494,416742.6776
2006-07-05 15:55:00,29.63,29.71,29.62,29.69,379953.3799533799,24.2494,24.3148,24.2412,24.2985,379953.38
2006-07-06 09:30:00,29.66,29.75,29.61,29.71,206445.7281848586,24.2739,24.3476,24.233,24.3148,206445.7282
2006-07-06 09:35:00,29.71,29.81,29.67,29.74,191952.97456167013,24.3148,24.3967,24.2821,24.3394,191952.9746
2006-07-06 09:40:00,29.74,29.87,29.72,29.87,79456.775108949,24.3394,24.4458,24.323,24.4458,79456.7751
2006-07-06 09:45:00,29.87,30.02,29.87,30.02,252153.64345799125,24.4458,24.5685,24.4458,24.5685,252153.6435
2006-07-06 09:50:00,30.01,30.05,29.99,30.01,266443.7012263099,24.5603,24.5931,24.544,24.5603,266443.7012
2006-07-06 09:55:00,30.02,30.03,29.95,29.96,251140.1641836424,24.5685,24.5767,24.5112,24.5194,251140.1642
2006-07-06 10:00:00,29.96,29.98,29.92,29.98,247592.98672342143,24.5194,24.5358,24.4867,24.5358,247592.9867
2006-07-06 10:05:00,29.97,29.98,29.92,29.96,273639.40407418663,24.5276,24.5358,24.4867,24.5194,273639.4041
2006-07-06 10:10:00,29.97,30.0,29.94,29.96,591162.460727678,24.5276,24.5522,24.5031,24.5194,591162.4607
2006-07-06 10:15:00,29.96,29.98,29.95,29.97,208878.0784432958,24.5194,24.5358,24.5112,24.5276,208878.0784
2006-07-06 10:20:00,29.96,30.03,29.93,29.96,187696.36160940505,24.5194,24.5767,24.4949,24.5194,187696.3616
2006-07-06 10:25:00,29.95,29.99,29.94,29.97,148373.36576467007,24.5112,24.544,24.5031,24.5276,148373.3658
2006-07-06 10:30:00,29.94,29.98,29.94,29.97,70842.20127698388,24.5031,24.5358,24.5031,24.5276,70842.2013
2006-07-06 10:35:00,29.97,29.98,29.94,29.95,118577.0750988142,24.5276,24.5358,24.5031,24.5112,118577.0751
2006-07-06 10:40:00,29.95,29.95,29.9,29.91,110975.98054119792,24.5112,24.5112,24.4703,24.4785,110975.9805
2006-07-06 10:45:00,29.92,29.93,29.89,29.91,94253.57251444206,24.4867,24.4949,24.4621,24.4785,94253.5725
2006-07-06 10:50:00,29.92,29.92,29.88,29.89,132259.04530252353,24.4867,24.4867,24.454,24.4621,132259.0453
2006-07-06 10:55:00,29.89,29.95,29.87,29.87,153744.80591871895,24.4621,24.5112,24.4458,24.4458,153744.8059
2006-07-06 11:00:00,29.87,29.92,29.87,29.9,129928.0429715212,24.4458,24.4867,24.4458,24.4703,129928.043
2006-07-06 11:05:00,29.9,29.92,29.9,29.9,224485.65926826792,24.4703,24.4867,24.4703,24.4703,224485.6593
2006-07-06 11:10:00,29.91,29.91,29.86,29.88,246275.463666768,24.4785,24.4785,24.4376,24.454,246275.4637
2006-07-06 11:15:00,29.88,29.91,29.88,29.88,82699.9087868653,24.454,24.4785,24.454,24.454,82699.9088
2006-07-06 11:20:00,29.88,29.89,29.86,29.89,174419.78311543528,24.454,24.4621,24.4376,24.4621,174419.7831
2006-07-06 11:25:00,29.88,29.89,29.84,29.85,63443.80257423734,24.454,24.4621,24.4212,24.4294,63443.8026
2006-07-06 11:30:00,29.85,29.87,29.83,29.83,122225.60048647004,24.4294,24.4458,24.413,24.413,122225.6005
2006-07-06 11:35:00,29.83,29.83,29.79,29.79,123137.731833384,24.413,24.413,24.3803,24.3803,123137.7318
2006-07-06 11:40:00,29.79,29.79,29.75,29.77,102361.40670923278,24.3803,24.3803,24.3476,24.3639,102361.4067
2006-07-06 11:45:00,29.76,29.76,29.7,29.71,108340.93442789093,24.3557,24.3557,24.3066,24.3148,108340.9344
2006-07-06 11:50:00,29.7,29.73,29.7,29.72,97496.70619235835,24.3066,24.3312,24.3066,24.323,97496.7062
2006-07-06 11:55:00,29.71,29.72,29.68,29.69,101651.9712171886,24.3148,24.323,24.2903,24.2985,101651.9712
2006-07-06 12:00:00,29.68,29.69,29.67,29.68,71450.28884159318,24.2903,24.2985,24.2821,24.2903,71450.2888
2006-07-06 12:05:00,29.68,29.7,29.66,29.69,122935.03597851422,24.2903,24.3066,24.2739,24.2985,122935.036
2006-07-06 12:10:00,29.7,29.7,29.65,29.67,115131.24556602816,24.3066,24.3066,24.2657,24.2821,115131.2456
2006-07-06 12:15:00,29.67,29.67,29.65,29.67,85233.6069727374,24.2821,24.2821,24.2657,24.2821,85233.607
2006-07-06 12:20:00,29.67,29.72,29.66,29.66,166109.25306577477,24.2821,24.323,24.2739,24.2739,166109.2531
2006-07-06 12:25:00,29.66,29.68,29.63,29.68,92834.70153035368,24.2739,24.2903,24.2494,24.2903,92834.7015
2006-07-06 12:30:00,29.68,29.68,29.66,29.67,36991.99351373264,24.2903,24.2903,24.2739,24.2821,36991.9935
2006-07-06 12:35:00,29.67,29.7,29.66,29.69,42971.52123239079,24.2821,24.3066,24.2739,24.2985,42971.5212
2006-07-06 12:40:00,29.69,29.69,29.67,29.68,105908.58416945372,24.2985,24.2985,24.2821,24.2903,105908.5842
2006-07-06 12:45:00,29.68,29.68,29.65,29.65,52802.270193574535,24.2903,24.2903,24.2657,24.2657,52802.2702
2006-07-06 12:50:00,29.66,29.67,29.64,29.65,108442.28235532582,24.2739,24.2821,24.2575,24.2657,108442.2824
2006-07-06 12:55:00,29.65,29.67,29.64,29.65,171176.64943751896,24.2657,24.2821,24.2575,24.2657,171176.6494
2006-07-06 13:00:00,29.65,29.66,29.62,29.64,161751.29218607477,24.2657,24.2739,24.2412,24.2575,161751.2922
2006-07-06 13:05:00,29.65,29.66,29.64,29.66,59288.53754940711,24.2657,24.2739,24.2575,24.2739,59288.5375
2006-07-06 13:10:00,29.66,29.73,29.65,29.72,117158.20411472584,24.2739,24.3312,24.2657,24.323,117158.2041
2006-07-06 13:15:00,29.72,29.73,29.67,29.68,92429.30982061416,24.323,24.3312,24.2821,24.2903,92429.3098
2006-07-06 13:20:00,29.69,29.69,29.66,29.67,72767.81189824667,24.2985,24.2985,24.2739,24.2821,72767.8119
2006-07-06 13:25:00,29.67,29.68,29.6,29.62,93746.83287726765,24.2821,24.2903,24.2248,24.2412,93746.8329
2006-07-06 13:30:00,29.61,29.62,29.57,29.59,61214.1481706699,24.233,24.2412,24.2002,24.2166,61214.1482
2006-07-06 13:35:00,29.58,29.6,29.57,29.6,139860.13986013984,24.2084,24.2248,24.2002,24.2248,139860.1399
2006-07-06 13:40:00,29.59,29.6,29.57,29.58,124151.21110773284,24.2166,24.2248,24.2002,24.2084,124151.2111
2006-07-06 13:45:00,29.59,29.6,29.57,29.57,160028.37741968175,24.2166,24.2248,24.2002,24.2002,160028.3774
2006-07-06 13:50:00,29.58,29.6,29.57,29.59,85740.34660991181,24.2084,24.2248,24.2002,24.2166,85740.3466
2006-07-06 13:55:00,29.59,29.6,29.59,29.59,89591.56785243741,24.2166,24.2248,24.2166,24.2166,89591.5679
2006-07-06 14:00:00,29.59,29.66,29.58,29.64,129826.69504408631,24.2166,24.2739,24.2084,24.2575,129826.695
2006-07-06 14:05:00,29.64,29.66,29.63,29.63,72159.72433363736,24.2575,24.2739,24.2494,24.2494,72159.7243
2006-07-06 14:10:00,29.63,29.68,29.63,29.65,99929.05645079556,24.2494,24.2903,24.2494,24.2657,99929.0565
2006-07-06 14:15:00,29.66,29.68,29.65,29.66,52396.878483835,24.2739,24.2903,24.2657,24.2739,52396.8785
2006-07-06 14:20:00,29.66,29.67,29.63,29.64,83307.9963514746,24.2739,24.2821,24.2494,24.2575,83307.9964
2006-07-06 14:25:00,29.64,29.64,29.58,29.6,97598.05411979325,24.2575,24.2575,24.2084,24.2248,97598.0541
2006-07-06 14:30:00,29.59,29.59,29.54,29.55,83003.95256916995,24.2166,24.2166,24.1757,24.1839,83003.9526
2006-07-06 14:35:00,29.56,29.6,29.56,29.59,145028.88415931893,24.1921,24.2248,24.1921,24.2166,145028.8842
2006-07-06 14:40:00,29.59,29.6,29.58,29.6,52396.878483835,24.2166,24.2248,24.2084,24.2248,52396.8785
2006-07-06 14:45:00,29.59,29.6,29.59,29.59,49457.78858822336,24.2166,24.2248,24.2166,24.2166,49457.7886
2006-07-06 14:50:00,29.59,29.6,29.58,29.59,175433.2623897841,24.2166,24.2248,24.2084,24.2166,175433.2624
2006-07-06 14:55:00,29.6,29.6,29.58,29.6,29593.59481098611,24.2248,24.2248,24.2084,24.2248,29593.5948
2006-07-06 15:00:00,29.59,29.6,29.57,29.58,55640.012161751285,24.2166,24.2248,24.2002,24.2084,55640.0122
2006-07-06 15:05:00,29.58,29.59,29.58,29.58,40235.12719164893,24.2084,24.2166,24.2084,24.2084,40235.1272
2006-07-06 15:10:00,29.58,29.58,29.57,29.58,68916.59065572108,24.2084,24.2084,24.2002,24.2084,68916.5907
2006-07-06 15:15:00,29.58,29.61,29.58,29.59,77328.46863281645,24.2084,24.233,24.2084,24.2166,77328.4686
2006-07-06 15:20:00,29.59,29.6,29.59,29.6,37397.38522347217,24.2166,24.2248,24.2166,24.2248,37397.3852
2006-07-06 15:25:00,29.6,29.62,29.59,29.59,120806.72950238166,24.2248,24.2412,24.2166,24.2166,120806.7295
2006-07-06 15:30:00,29.59,29.6,29.59,29.6,135400.83105300495,24.2166,24.2248,24.2166,24.2248,135400.8311
2006-07-06 15:35:00,29.59,29.6,29.59,29.6,65268.06526806526,24.2166,24.2248,24.2166,24.2248,65268.0653
2006-07-06 15:40:00,29.59,29.62,29.59,29.59,512111.07732846856,24.2166,24.2412,24.2166,24.2166,512111.0773
2006-07-06 15:45:00,29.6,29.6,29.58,29.6,62430.32329988851,24.2248,24.2248,24.2084,24.2248,62430.3233
2006-07-06 15:50:00,29.6,29.65,29.6,29.65,254585.9937164285,24.2248,24.2657,24.2248,24.2657,254585.9937
2006-07-06 15:55:00,29.64,29.67,29.63,29.65,190736.7994324516,24.2575,24.2821,24.2494,24.2657,190736.7994
2006-07-07 09:30:00,29.5,29.68,29.4,29.57,266139.65744400525,24.143,24.2903,24.0611,24.2002,266139.6574
2006-07-07 09:35:00,29.57,29.59,29.48,29.5,129421.3033343468,24.2002,24.2166,24.1266,24.143,129421.3033
2006-07-07 09:40:00,29.52,29.57,29.46,29.48,92632.00567548392,24.1593,24.2002,24.1102,24.1266,92632.0057
2006-07-07 09:45:00,29.48,29.5,29.37,29.37,598054.1197932501,24.1266,24.143,24.0366,24.0366,598054.1198
2006-07-07 09:50:00,29.38,29.44,29.35,29.36,168136.21161447244,24.0448,24.0939,24.0202,24.0284,168136.2116
2006-07-07 09:55:00,29.36,29.43,29.34,29.42,87767.3051586095,24.0284,24.0857,24.012,24.0775,87767.3052
2006-07-07 10:00:00,29.42,29.42,29.37,29.4,47532.17796696057,24.0775,24.0775,24.0366,24.0611,47532.178
2006-07-07 10:05:00,29.41,29.42,29.4,29.41,39018.95206243032,24.0693,24.0775,24.0611,24.0693,39018.9521
2006-07-07 10:10:00,29.41,29.49,29.41,29.48,148576.06161953986,24.0693,24.1348,24.0693,24.1266,148576.0616
2006-07-07 10:15:00,29.48,29.5,29.45,29.46,111280.02432350256,24.1266,24.143,24.102,24.1102,111280.0243
2006-07-07 10:20:00,29.45,29.47,29.4,29.41,78341.94790716529,24.102,24.1184,24.0611,24.0693,78341.9479
2006-07-07 10:25:00,29.41,29.42,29.39,29.4,87970.00101347925,24.0693,24.0775,24.0529,24.0611,87970.001
2006-07-07 10:30:00,29.4,29.4,29.35,29.35,161953.98804094453,24.0611,24.0611,24.0202,24.0202,161953.988
2006-07-07 10:35:00,29.35,29.35,29.3,29.31,97395.35826492346,24.0202,24.0202,23.9793,23.9875,97395.3583
2006-07-07 10:40:00,29.32,29.35,29.3,29.31,113002.9390898956,23.9956,24.0202,23.9793,23.9875,113002.9391
2006-07-07 10:45:00,29.31,29.31,29.28,29.3,88679.43650552345,23.9875,23.9875,23.9629,23.9793,88679.4365
2006-07-07 10:50:00,29.3,29.34,29.3,29.34,76720.38106820715,23.9793,24.012,23.9793,24.012,76720.3811
2006-07-07 10:55:00,29.33,29.39,29.31,29.35,127901.08442282354,24.0038,24.0529,23.9875,24.0202,127901.0844
2006-07-07 11:00:00,29.36,29.36,29.3,29.31,101347.92743488394,24.0284,24.0284,23.9793,23.9875,101347.9274
2006-07-07 11:05:00,29.31,29.32,29.29,29.3,90301.0033444816,23.9875,23.9956,23.9711,23.9793,90301.0033
2006-07-07 11:10:00,29.29,29.3,29.28,29.29,87767.3051586095,23.9711,23.9793,23.9629,23.9711,87767.3052
2006-07-07 11:15:00,29.29,29.3,29.28,29.29,128103.7802776933,23.9711,23.9793,23.9629,23.9711,128103.7803
2006-07-07 11:20:00,29.28,29.31,29.28,29.3,116347.42069524676,23.9629,23.9875,23.9629,23.9793,116347.4207
2006-07-07 11:25:00,29.3,29.31,29.29,29.3,72261.07226107224,23.9793,23.9875,23.9711,23.9793,72261.0723
2006-07-07 11:30:00,29.29,29.33,29.28,29.32,181514.1380358772,23.9711,24.0038,23.9629,23.9956,181514.138
2006-07-07 11:35:00,29.32,29.35,29.31,29.33,171987.43285699806,23.9956,24.0202,23.9875,24.0038,171987.4329
2006-07-07 11:40:00,29.34,29.39,29.33,29.39,92125.2660383095,24.012,24.0529,24.0038,24.0529,92125.266
2006-07-07 11:45:00,29.39,29.4,29.34,29.36,185264.01135096783,24.0529,24.0611,24.012,24.0284,185264.0114
2006-07-07 11:50:00,29.35,29.36,29.32,29.33,94354.92044187697,24.0202,24.0284,23.9956,24.0038,94354.9204
2006-07-07 11:55:00,29.34,29.35,29.33,29.33,35066.38289246985,24.012,24.0202,24.0038,24.0038,35066.3829
2006-07-07 12:00:00,29.33,29.34,29.32,29.32,63342.454646802464,24.0038,24.012,23.9956,23.9956,63342.4546
2006-07-07 12:05:00,29.32,29.35,29.32,29.35,78341.94790716529,23.9956,24.0202,23.9956,24.0202,78341.9479
2006-07-07 12:10:00,29.34,29.42,29.34,29.4,129826.69504408631,24.012,24.0775,24.012,24.0611,129826.695
2006-07-07 12:15:00,29.4,29.42,29.38,29.42,47836.22174926522,24.0611,24.0775,24.0448,24.0775,47836.2217
2006-07-07 12:20:00,29.42,29.46,29.42,29.43,163980.9465896422,24.0775,24.1102,24.0775,24.0857,163980.9466
2006-07-07 12:25:00,29.42,29.44,29.4,29.43,73983.98702746528,24.0775,24.0939,24.0611,24.0857,73983.987
2006-07-07 12:30:00,29.44,29.45,29.43,29.43,45099.82770852336,24.0939,24.102,24.0857,24.0857,45099.8277
2006-07-07 12:35:00,29.43,29.45,29.43,29.45,36383.905949123335,24.0857,24.102,24.0857,24.102,36383.9059
2006-07-07 12:40:00,29.44,29.45,29.43,29.43,68207.15516367689,24.0939,24.102,24.0857,24.0857,68207.1552
2006-07-07 12:45:00,29.44,29.44,29.43,29.44,24222.154656937262,24.0939,24.0939,24.0857,24.0939,24222.1547
2006-07-07 12:50:00,29.44,29.45,29.42,29.43,29796.29066585588,24.0939,24.102,24.0775,24.0857,29796.2907
2006-07-07 12:55:00,29.44,29.44,29.37,29.39,86145.73831965135,24.0939,24.0939,24.0366,24.0529,86145.7383
2006-07-07 13:00:00,29.39,29.42,29.37,29.37,86348.43417452111,24.0529,24.0775,24.0366,24.0366,86348.4342
2006-07-07 13:05:00,29.37,29.41,29.37,29.4,36687.94973142799,24.0366,24.0693,24.0366,24.0611,36687.9497
2006-07-07 13:10:00,29.4,29.43,29.39,29.41,106618.0196614979,24.0611,24.0857,24.0529,24.0693,106618.0197
2006-07-07 13:15:00,29.41,29.43,29.41,29.42,103577.58183845138,24.0693,24.0857,24.0693,24.0775,103577.5818
2006-07-07 13:20:00,29.41,29.45,29.41,29.44,53309.00983074895,24.0693,24.102,24.0693,24.0939,53309.0098
2006-07-07 13:25:00,29.44,29.44,29.41,29.43,61720.88780784432,24.0939,24.0939,24.0693,24.0857,61720.8878
2006-07-07 13:30:00,29.43,29.45,29.43,29.44,79254.07925407925,24.0857,24.102,24.0857,24.0939,79254.0793
2006-07-07 13:35:00,29.44,29.45,29.43,29.44,35167.730819904726,24.0939,24.102,24.0857,24.0939,35167.7308
2006-07-07 13:40:00,29.44,29.46,29.43,29.45,165298.4696462957,24.0939,24.1102,24.0857,24.102,165298.4696
2006-07-07 13:45:00,29.46,29.5,29.45,29.47,206547.07611229343,24.1102,24.143,24.102,24.1184,206547.0761
2006-07-07 13:50:00,29.46,29.49,29.46,29.48,75504.20593898854,24.1102,24.1348,24.1102,24.1266,75504.2059
2006-07-07 13:55:00,29.47,29.51,29.47,29.51,193979.93311036783,24.1184,24.1511,24.1184,24.1511,193979.9331
2006-07-07 14:00:00,29.5,29.52,29.48,29.52,148474.71369210497,24.143,24.1593,24.1266,24.1593,148474.7137
2006-07-07 14:05:00,29.52,29.53,29.49,29.49,105503.19245971418,24.1593,24.1675,24.1348,24.1348,105503.1925
2006-07-07 14:10:00,29.49,29.51,29.47,29.51,116448.76862268164,24.1348,24.1511,24.1184,24.1511,116448.7686
2006-07-07 14:15:00,29.5,29.51,29.47,29.47,113611.0266545049,24.143,24.1511,24.1184,24.1184,113611.0267
2006-07-07 14:20:00,29.48,29.5,29.47,29.48,116955.50825985608,24.1266,24.143,24.1184,24.1266,116955.5083
2006-07-07 14:25:00,29.49,29.49,29.47,29.47,91821.22225600484,24.1348,24.1348,24.1184,24.1184,91821.2223
2006-07-07 14:30:00,29.47,29.49,29.42,29.43,123847.16732542818,24.1184,24.1348,24.0775,24.0857,123847.1673
2006-07-07 14:35:00,29.43,29.44,29.39,29.4,74186.68288233504,24.0857,24.0939,24.0529,24.0611,74186.6829
2006-07-07 14:40:00,29.4,29.4,29.36,29.38,111178.67639606768,24.0611,24.0611,24.0284,24.0448,111178.6764
2006-07-07 14:45:00,29.37,29.38,29.34,29.37,64457.281848586186,24.0366,24.0448,24.012,24.0366,64457.2818
2006-07-07 14:50:00,29.37,29.41,29.36,29.41,96888.61862774903,24.0366,24.0693,24.0284,24.0693,96888.6186
2006-07-07 14:55:00,29.41,29.43,29.35,29.38,130434.78260869563,24.0693,24.0857,24.0202,24.0448,130434.7826
2006-07-07 15:00:00,29.38,29.39,29.36,29.37,86145.73831965135,24.0448,24.0529,24.0284,24.0366,86145.7383
2006-07-07 15:05:00,29.37,29.38,29.35,29.36,114219.1142191142,24.0366,24.0448,24.0202,24.0284,114219.1142
2006-07-07 15:10:00,29.35,29.37,29.31,29.33,141684.40255396775,24.0202,24.0366,23.9875,24.0038,141684.4026
2006-07-07 15:15:00,29.34,29.34,29.31,29.34,149184.14918414917,24.012,24.012,23.9875,24.012,149184.1492
2006-07-07 15:20:00,29.33,29.35,29.32,29.33,245566.0281747238,24.0038,24.0202,23.9956,24.0038,245566.0282
2006-07-07 15:25:00,29.33,29.37,29.33,29.34,156379.85203202593,24.0038,24.0366,24.0038,24.012,156379.852
2006-07-07 15:30:00,29.34,29.34,29.31,29.33,47836.22174926522,24.012,24.012,23.9875,24.0038,47836.2217
2006-07-07 15:35:00,29.33,29.41,29.32,29.4,224992.3989054424,24.0038,24.0693,23.9956,24.0611,224992.3989
2006-07-07 15:40:00,29.4,29.42,29.39,29.41,253876.55822438427,24.0611,24.0775,24.0529,24.0693,253876.5582
2006-07-07 15:45:00,29.4,29.44,29.4,29.44,100942.5357251444,24.0611,24.0939,24.0611,24.0939,100942.5357
2006-07-07 15:50:00,29.44,29.47,29.43,29.44,182730.3131650957,24.0939,24.1184,24.0857,24.0939,182730.3132
2006-07-07 15:55:00,29.45,29.47,29.43,29.43,235431.2354312354,24.102,24.1184,24.0857,24.0857,235431.2354
2006-07-10 09:30:00,29.75,29.89,29.75,29.77,624607.2767811897,24.3476,24.4621,24.3476,24.3639,624607.2768
2006-07-10 09:35:00,29.79,29.79,29.71,29.71,201783.72352285392,24.3803,24.3803,24.3148,24.3148,201783.7235
2006-07-10 09:40:00,29.73,29.77,29.7,29.74,253572.5144420796,24.3312,24.3639,24.3066,24.3394,253572.5144
2006-07-10 09:45:00,29.75,29.94,29.74,29.91,335562.98773690074,24.3476,24.5031,24.3394,24.4785,335562.9877
2006-07-10 09:50:00,29.92,29.94,29.84,29.85,260869.56521739127,24.4867,24.5031,24.4212,24.4294,260869.5652
2006-07-10 09:55:00,29.85,29.86,29.78,29.79,227830.1408736191,24.4294,24.4376,24.3721,24.3803,227830.1409
2006-07-10 10:00:00,29.79,29.85,29.79,29.83,154352.89348332823,24.3803,24.4294,24.3803,24.413,154352.8935
2006-07-10 10:05:00,29.83,29.87,29.82,29.85,327657.8493969798,24.413,24.4458,24.4049,24.4294,327657.8494
2006-07-10 10:10:00,29.86,29.89,29.85,29.86,167122.73234012362,24.4376,24.4621,24.4294,24.4376,167122.7323
2006-07-10 10:15:00,29.87,29.9,29.83,29.83,207661.9033140772,24.4458,24.4703,24.413,24.413,207661.9033
2006-07-10 10:20:00,29.85,29.88,29.83,29.85,189013.88466605856,24.4294,24.454,24.413,24.4294,189013.8847
2006-07-10 10:25:00,29.85,29.86,29.81,29.83,105401.8445322793,24.4294,24.4376,24.3967,24.413,105401.8445
2006-07-10 10:30:00,29.83,29.83,29.7,29.72,154454.24141076312,24.413,24.413,24.3066,24.323,154454.2414
2006-07-10 10:35:00,29.72,29.75,29.7,29.72,206952.467822033,24.323,24.3476,24.3066,24.323,206952.4678
2006-07-10 10:40:00,29.72,29.74,29.72,29.74,73578.59531772575,24.323,24.3394,24.323,24.3394,73578.5953
2006-07-10 10:45:00,29.73,29.77,29.71,29.77,182223.5735279213,24.3312,24.3639,24.3148,24.3639,182223.5735
2006-07-10 10:50:00,29.77,29.78,29.74,29.76,137630.48545657238,24.3639,24.3721,24.3394,24.3557,137630.4855
2006-07-10 10:55:00,29.76,29.77,29.74,29.75,75402.85801155365,24.3557,24.3639,24.3394,24.3476,75402.858
2006-07-10 11:00:00,29.76,29.78,29.74,29.78,119590.55437316305,24.3557,24.3721,24.3394,24.3721,119590.5544
2006-07-10 11:05:00,29.78,29.81,29.75,29.76,142495.18597344682,24.3721,24.3967,24.3476,24.3557,142495.186
2006-07-10 11:10:00,29.76,29.77,29.65,29.67,220330.39424343768,24.3557,24.3639,24.2657,24.2821,220330.3942
2006-07-10 11:15:00,29.67,29.68,29.59,29.6,99422.31681362116,24.2821,24.2903,24.2166,24.2248,99422.3168
2006-07-10 11:20:00,29.61,29.62,29.57,29.57,184858.61964122832,24.233,24.2412,24.2002,24.2002,184858.6196
2006-07-10 11:25:00,29.56,29.6,29.56,29.6,145130.2320867538,24.1921,24.2248,24.1921,24.2248,145130.2321
2006-07-10 11:30:00,29.6,29.65,29.59,29.64,460626.3301915475,24.2248,24.2657,24.2166,24.2575,460626.3302
2006-07-10 11:35:00,29.64,29.64,29.57,29.59,176852.13337387246,24.2575,24.2575,24.2002,24.2166,176852.1334
2006-07-10 11:40:00,29.59,29.59,29.55,29.56,267457.1805006587,24.2166,24.2166,24.1839,24.1921,267457.1805
2006-07-10 11:45:00,29.56,29.6,29.55,29.58,90199.65541704671,24.1921,24.2248,24.1839,24.2084,90199.6554
2006-07-10 11:50:00,29.57,29.58,29.53,29.54,75200.16215668389,24.2002,24.2084,24.1675,24.1757,75200.1622
2006-07-10 11:55:00,29.54,29.57,29.52,29.56,75808.24972129319,24.1757,24.2002,24.1593,24.1921,75808.2497
2006-07-10 12:00:00,29.57,29.59,29.55,29.55,67295.02381676294,24.2002,24.2166,24.1839,24.1839,67295.0238
2006-07-10 12:05:00,29.55,29.57,29.54,29.55,60302.01682375594,24.1839,24.2002,24.1757,24.1839,60302.0168
2006-07-10 12:10:00,29.55,29.56,29.54,29.54,80166.2106009932,24.1839,24.1921,24.1757,24.1757,80166.2106
2006-07-10 12:15:00,29.54,29.56,29.54,29.55,75504.20593898854,24.1757,24.1921,24.1757,24.1839,75504.2059
2006-07-10 12:20:00,29.55,29.55,29.54,29.55,18648.01864801865,24.1839,24.1839,24.1757,24.1839,18648.0186
2006-07-10 12:25:00,29.54,29.58,29.54,29.57,94557.61629674672,24.1757,24.2084,24.1757,24.2002,94557.6163
2006-07-10 12:30:00,29.57,29.58,29.54,29.55,63241.10671936758,24.2002,24.2084,24.1757,24.1839,63241.1067
2006-07-10 12:35:00,29.55,29.56,29.54,29.55,55944.05594405594,24.1839,24.1921,24.1757,24.1839,55944.0559
2006-07-10 12:40:00,29.56,29.59,29.55,29.59,206243.0323299888,24.1921,24.2166,24.1839,24.2166,206243.0323
2006-07-10 12:45:00,29.58,29.6,29.57,29.57,75504.20593898854,24.2084,24.2248,24.2002,24.2002,75504.2059
2006-07-10 12:50:00,29.59,29.59,29.56,29.56,69524.67822033039,24.2166,24.2166,24.1921,24.1921,69524.6782
2006-07-10 12:55:00,29.56,29.59,29.56,29.59,293706.2937062937,24.1921,24.2166,24.1921,24.2166,293706.2937
2006-07-10 13:00:00,29.59,29.6,29.56,29.57,77227.12070538156,24.2166,24.2248,24.1921,24.2002,77227.1207
2006-07-10 13:05:00,29.58,29.61,29.56,29.58,110469.24090402348,24.2084,24.233,24.1921,24.2084,110469.2409
2006-07-10 13:10:00,29.58,29.58,29.57,29.58,29289.551028681457,24.2084,24.2084,24.2002,24.2084,29289.551
2006-07-10 13:15:00,29.57,29.6,29.57,29.59,69727.37407520015,24.2002,24.2248,24.2002,24.2166,69727.3741
2006-07-10 13:20:00,29.6,29.61,29.59,29.6,106820.71551636768,24.2248,24.233,24.2166,24.2248,106820.7155
2006-07-10 13:25:00,29.6,29.6,29.58,29.59,32634.03263403263,24.2248,24.2248,24.2084,24.2166,32634.0326
2006-07-10 13:30:00,29.59,29.6,29.58,29.58,54626.53288740244,24.2166,24.2248,24.2084,24.2084,54626.5329
2006-07-10 13:35:00,29.58,29.58,29.56,29.56,79355.42718151413,24.2084,24.2084,24.1921,24.1921,79355.4272
2006-07-10 13:40:00,29.57,29.58,29.53,29.54,204216.0737812912,24.2002,24.2084,24.1675,24.1757,204216.0738
2006-07-10 13:45:00,29.54,29.57,29.53,29.55,135299.48312557006,24.1757,24.2002,24.1675,24.1839,135299.4831
2006-07-10 13:50:00,29.55,29.56,29.54,29.56,96989.96655518391,24.1839,24.1921,24.1757,24.1921,96989.9666
2006-07-10 13:55:00,29.55,29.56,29.52,29.53,257322.3877571704,24.1839,24.1921,24.1593,24.1675,257322.3878
2006-07-10 14:00:00,29.52,29.53,29.48,29.48,129623.99918921656,24.1593,24.1675,24.1266,24.1266,129623.9992
2006-07-10 14:05:00,29.48,29.49,29.45,29.47,44390.392216479166,24.1266,24.1348,24.102,24.1184,44390.3922
2006-07-10 14:10:00,29.46,29.48,29.46,29.48,68916.59065572108,24.1102,24.1266,24.1102,24.1266,68916.5907
2006-07-10 14:15:00,29.48,29.52,29.46,29.51,117867.63960677004,24.1266,24.1593,24.1102,24.1511,117867.6396
2006-07-10 14:20:00,29.51,29.52,29.49,29.52,171582.0411472585,24.1511,24.1593,24.1348,24.1593,171582.0411
2006-07-10 14:25:00,29.53,29.53,29.49,29.5,167325.42819499338,24.1675,24.1675,24.1348,24.143,167325.4282
2006-07-10 14:30:00,29.5,29.51,29.47,29.48,255802.16884564707,24.143,24.1511,24.1184,24.1266,255802.1688
2006-07-10 14:35:00,29.48,29.48,29.45,29.47,105300.49660484442,24.1266,24.1266,24.102,24.1184,105300.4966
2006-07-10 14:40:00,29.45,29.5,29.45,29.49,232492.14553562377,24.102,24.143,24.102,24.1348,232492.1455
2006-07-10 14:45:00,29.49,29.5,29.47,29.5,137630.48545657238,24.1348,24.143,24.1184,24.143,137630.4855
2006-07-10 14:50:00,29.5,29.52,29.49,29.51,71348.94091415829,24.143,24.1593,24.1348,24.1511,71348.9409
2006-07-10 14:55:00,29.51,29.51,29.47,29.48,86247.08624708623,24.1511,24.1511,24.1184,24.1266,86247.0862
2006-07-10 15:00:00,29.47,29.54,29.46,29.51,112293.5035978514,24.1184,24.1757,24.1102,24.1511,112293.5036
2006-07-10 15:05:00,29.51,29.54,29.49,29.51,231985.40589844933,24.1511,24.1757,24.1348,24.1511,231985.4059
2006-07-10 15:10:00,29.5,29.56,29.5,29.54,84220.12769838855,24.143,24.1921,24.143,24.1757,84220.1277
2006-07-10 15:15:00,29.53,29.57,29.52,29.55,186784.2302624911,24.1675,24.2002,24.1593,24.1839,186784.2303
2006-07-10 15:20:00,29.55,29.56,29.52,29.55,87665.9572311746,24.1839,24.1921,24.1593,24.1839,87665.9572
2006-07-10 15:25:00,29.54,29.56,29.53,29.53,100131.75230566532,24.1757,24.1921,24.1675,24.1675,100131.7523
2006-07-10 15:30:00,29.53,29.54,29.49,29.49,36586.6018039931,24.1675,24.1757,24.1348,24.1348,36586.6018
2006-07-10 15:35:00,29.49,29.53,29.48,29.53,255700.82091821212,24.1348,24.1675,24.1266,24.1675,255700.8209
2006-07-10 15:40:00,29.53,29.55,29.51,29.51,128407.82405999796,24.1675,24.1839,24.1511,24.1511,128407.8241
2006-07-10 15:45:00,29.51,29.53,29.49,29.52,109050.36991993512,24.1511,24.1675,24.1348,24.1593,109050.3699
2006-07-10 15:50:00,29.51,29.53,29.5,29.51,50471.26786257221,24.1511,24.1675,24.143,24.1511,50471.2679
2006-07-10 15:55:00,29.51,29.54,29.5,29.53,123441.77561568865,24.1511,24.1757,24.143,24.1675,123441.7756
2006-07-11 09:30:00,29.5,29.57,29.43,29.5,319448.6672747542,24.143,24.2002,24.0857,24.143,319448.6673
2006-07-11 09:35:00,29.51,29.59,29.51,29.56,110570.58883145836,24.1511,24.2166,24.1511,24.1921,110570.5888
2006-07-11 09:40:00,29.55,29.68,29.54,29.6,235025.84372149585,24.1839,24.2903,24.1757,24.2248,235025.8437
2006-07-11 09:45:00,29.61,29.63,29.58,29.6,119590.55437316305,24.233,24.2494,24.2084,24.2248,119590.5544
2006-07-11 09:50:00,29.6,29.7,29.59,29.59,231174.62247897027,24.2248,24.3066,24.2166,24.2166,231174.6225
2006-07-11 09:55:00,29.59,29.61,29.58,29.6,77936.55619742574,24.2166,24.233,24.2084,24.2248,77936.5562
2006-07-11 10:00:00,29.6,29.7,29.59,29.69,176548.0895915678,24.2248,24.3066,24.2166,24.2985,176548.0896
2006-07-11 10:05:00,29.7,29.74,29.63,29.63,93746.83287726765,24.3066,24.3394,24.2494,24.2494,93746.8329
2006-07-11 10:10:00,29.64,29.64,29.59,29.6,233505.6248099726,24.2575,24.2575,24.2166,24.2248,233505.6248
2006-07-11 10:15:00,29.61,29.64,29.59,29.62,83003.95256916995,24.233,24.2575,24.2166,24.2412,83003.9526
2006-07-11 10:20:00,29.61,29.62,29.59,29.61,86044.39039221646,24.233,24.2412,24.2166,24.233,86044.3904
2006-07-11 10:25:00,29.6,29.68,29.6,29.67,131346.91395560958,24.2248,24.2903,24.2248,24.2821,131346.914
2006-07-11 10:30:00,29.67,29.67,29.59,29.6,116752.8124049863,24.2821,24.2821,24.2166,24.2248,116752.8124
2006-07-11 10:35:00,29.6,29.71,29.6,29.66,154454.24141076312,24.2248,24.3148,24.2248,24.2739,154454.2414
2006-07-11 10:40:00,29.66,29.69,29.6,29.6,83612.04013377926,24.2739,24.2985,24.2248,24.2248,83612.0401
2006-07-11 10:45:00,29.6,29.65,29.6,29.63,61112.80024323502,24.2248,24.2657,24.2248,24.2494,61112.8002
2006-07-11 10:50:00,29.63,29.63,29.56,29.59,98307.48961183742,24.2494,24.2494,24.1921,24.2166,98307.4896
2006-07-11 10:55:00,29.58,29.59,29.54,29.58,50978.00749974662,24.2084,24.2166,24.1757,24.2084,50978.0075
2006-07-11 11:00:00,29.59,29.61,29.58,29.59,52903.618121009415,24.2166,24.233,24.2084,24.2166,52903.6181
2006-07-11 11:05:00,29.59,29.6,29.56,29.57,85943.04246478158,24.2166,24.2248,24.1921,24.2002,85943.0425
2006-07-11 11:10:00,29.57,29.59,29.56,29.57,41755.34610317218,24.2002,24.2166,24.1921,24.2002,41755.3461
2006-07-11 11:15:00,29.57,29.61,29.57,29.6,66585.58832471874,24.2002,24.233,24.2002,24.2248,66585.5883
2006-07-11 11:20:00,29.6,29.6,29.55,29.55,120198.64193777237,24.2248,24.2248,24.1839,24.1839,120198.6419
2006-07-11 11:25:00,29.55,29.6,29.55,29.6,100435.79608796998,24.1839,24.2248,24.1839,24.2248,100435.7961
2006-07-11 11:30:00,29.59,29.6,29.56,29.59,94152.22458700718,24.2166,24.2248,24.1921,24.2166,94152.2246
2006-07-11 11:35:00,29.58,29.59,29.56,29.58,80267.55852842808,24.2084,24.2166,24.1921,24.2084,80267.5585
2006-07-11 11:40:00,29.58,29.62,29.58,29.61,139454.7481504003,24.2084,24.2412,24.2084,24.233,139454.7482
2006-07-11 11:45:00,29.59,29.61,29.59,29.6,91618.52640113508,24.2166,24.233,24.2166,24.2248,91618.5264
2006-07-11 11:50:00,29.6,29.6,29.58,29.59,67295.02381676294,24.2248,24.2248,24.2084,24.2166,67295.0238
2006-07-11 11:55:00,29.58,29.59,29.57,29.57,51383.39920948616,24.2084,24.2166,24.2002,24.2002,51383.3992
2006-07-11 12:00:00,29.58,29.58,29.55,29.55,45201.17563595824,24.2084,24.2084,24.1839,24.1839,45201.1756
2006-07-11 12:05:00,29.54,29.58,29.54,29.58,54119.79325022802,24.1757,24.2084,24.1757,24.2084,54119.7933
2006-07-11 12:10:00,29.58,29.6,29.56,29.57,118577.0750988142,24.2084,24.2248,24.1921,24.2002,118577.0751
2006-07-11 12:15:00,29.58,29.59,29.57,29.59,99016.9251038816,24.2084,24.2166,24.2002,24.2166,99016.9251
2006-07-11 12:20:00,29.58,29.59,29.57,29.57,29086.85517381169,24.2084,24.2166,24.2002,24.2002,29086.8552
2006-07-11 12:25:00,29.58,29.6,29.57,29.59,102057.36292692812,24.2084,24.2248,24.2002,24.2166,102057.3629
2006-07-11 12:30:00,29.59,29.59,29.57,29.58,79254.07925407925,24.2166,24.2166,24.2002,24.2084,79254.0793
2006-07-11 12:35:00,29.59,29.6,29.57,29.59,72666.46397081179,24.2166,24.2248,24.2002,24.2166,72666.464
2006-07-11 12:40:00,29.59,29.59,29.58,29.59,137225.09374683286,24.2166,24.2166,24.2084,24.2166,137225.0937
2006-07-11 12:45:00,29.59,29.59,29.58,29.58,77125.77277794668,24.2166,24.2166,24.2084,24.2084,77125.7728
2006-07-11 12:50:00,29.57,29.59,29.57,29.57,75098.814229249,24.2002,24.2166,24.2002,24.2002,75098.8142
2006-07-11 12:55:00,29.56,29.57,29.55,29.56,32025.945069423324,24.1921,24.2002,24.1839,24.1921,32025.9451
2006-07-11 13:00:00,29.56,29.59,29.55,29.58,99625.01266849092,24.1921,24.2166,24.1839,24.2084,99625.0127
2006-07-11 13:05:00,29.59,29.61,29.59,29.59,82193.16914969088,24.2166,24.233,24.2166,24.2166,82193.1691
2006-07-11 13:10:00,29.6,29.61,29.59,29.6,143001.92561062123,24.2248,24.233,24.2166,24.2248,143001.9256
2006-07-11 13:15:00,29.6,29.61,29.58,29.59,185973.44684301203,24.2248,24.233,24.2084,24.2166,185973.4468
2006-07-11 13:20:00,29.59,29.6,29.54,29.54,102260.0587817979,24.2166,24.2248,24.1757,24.1757,102260.0588
2006-07-11 13:25:00,29.53,29.55,29.53,29.54,62633.01915475827,24.1675,24.1839,24.1675,24.1757,62633.0192
2006-07-11 13:30:00,29.54,29.54,29.53,29.53,32431.336779162863,24.1757,24.1757,24.1675,24.1675,32431.3368
2006-07-11 13:35:00,29.53,29.55,29.52,29.54,58275.05827505827,24.1675,24.1839,24.1593,24.1757,58275.0583
2006-07-11 13:40:00,29.54,29.56,29.54,29.56,140062.8357150096,24.1757,24.1921,24.1757,24.1921,140062.8357
2006-07-11 13:45:00,29.56,29.58,29.55,29.56,53613.053613053606,24.1921,24.2084,24.1839,24.1921,53613.0536
2006-07-11 13:50:00,29.57,29.6,29.54,29.59,151717.84737002125,24.2002,24.2248,24.1757,24.2166,151717.8474
2006-07-11 13:55:00,29.59,29.6,29.58,29.59,161548.596331205,24.2166,24.2248,24.2084,24.2166,161548.5963
2006-07-11 14:00:00,29.6,29.61,29.58,29.6,109962.50126684908,24.2248,24.233,24.2084,24.2248,109962.5013
2006-07-11 14:05:00,29.6,29.6,29.59,29.6,31113.81372250937,24.2248,24.2248,24.2166,24.2248,31113.8137
2006-07-11 14:10:00,29.6,29.64,29.59,29.63,117360.8999695956,24.2248,24.2575,24.2166,24.2494,117360.9
2006-07-11 14:15:00,29.63,29.67,29.63,29.66,120198.64193777237,24.2494,24.2821,24.2494,24.2739,120198.6419
2006-07-11 14:20:00,29.66,29.73,29.66,29.7,138846.660585791,24.2739,24.3312,24.2739,24.3066,138846.6606
2006-07-11 14:25:00,29.7,29.8,29.7,29.74,156278.50410459103,24.3066,24.3885,24.3066,24.3394,156278.5041
2006-07-11 14:30:00,29.74,29.84,29.74,29.79,173102.26005878177,24.3394,24.4212,24.3394,24.3803,173102.2601
2006-07-11 14:35:00,29.79,29.79,29.74,29.77,90301.0033444816,24.3803,24.3803,24.3394,24.3639,90301.0033
2006-07-11 14:40:00,29.77,29.79,29.76,29.78,80672.95023816761,24.3639,24.3803,24.3557,24.3721,80672.9502
2006-07-11 14:45:00,29.77,29.83,29.77,29.81,106313.97587919324,24.3639,24.413,24.3639,24.3967,106313.9759
2006-07-11 14:50:00,29.81,29.81,29.73,29.74,125874.12587412584,24.3967,24.3967,24.3312,24.3394,125874.1259
2006-07-11 14:55:00,29.74,29.8,29.74,29.77,71957.02847876759,24.3394,24.3885,24.3394,24.3639,71957.0285
2006-07-11 15:00:00,29.77,29.78,29.73,29.76,71855.68055133271,24.3639,24.3721,24.3312,24.3557,71855.6806
2006-07-11 15:05:00,29.75,29.77,29.74,29.76,145839.667578798,24.3476,24.3639,24.3394,24.3557,145839.6676
2006-07-11 15:10:00,29.76,29.8,29.74,29.79,164082.2945170771,24.3557,24.3885,24.3394,24.3803,164082.2945
2006-07-11 15:15:00,29.79,29.81,29.77,29.8,128306.47613256308,24.3803,24.3967,24.3639,24.3885,128306.4761
2006-07-11 15:20:00,29.8,29.84,29.79,29.81,179791.22326948412,24.3885,24.4212,24.3803,24.3967,179791.2233
2006-07-11 15:25:00,29.8,29.86,29.8,29.83,365359.2784027566,24.3885,24.4376,24.3885,24.413,365359.2784
2006-07-11 15:30:00,29.83,29.85,29.81,29.85,257930.47532177964,24.413,24.4294,24.3967,24.4294,257930.4753
2006-07-11 15:35:00,29.85,29.87,29.79,29.8,309516.57038613554,24.4294,24.4458,24.3803,24.3885,309516.5704
2006-07-11 15:40:00,29.8,29.85,29.79,29.83,225701.83439748653,24.3885,24.4294,24.3803,24.413,225701.8344
2006-07-11 15:45:00,29.84,29.84,29.81,29.84,224080.2675585284,24.4212,24.4212,24.3967,24.4212,224080.2676
2006-07-11 15:50:00,29.84,29.85,29.82,29.85,339312.8610519914,24.4212,24.4294,24.4049,24.4294,339312.8611
2006-07-11 15:55:00,29.84,29.87,29.81,29.85,309415.22245870065,24.4212,24.4458,24.3967,24.4294,309415.2225
2006-07-12 09:30:00,29.85,29.85,29.7,29.81,196716.32715110973,24.4294,24.4294,24.3066,24.3967,196716.3272
2006-07-12 09:35:00,29.85,29.85,29.76,29.82,102057.36292692812,24.4294,24.4294,24.3557,24.4049,102057.3629
2006-07-12 09:40:00,29.83,29.85,29.77,29.83,123137.731833384,24.413,24.4294,24.3639,24.413,123137.7318
2006-07-12 09:45:00,29.84,29.86,29.83,29.84,182831.66109253064,24.4212,24.4376,24.413,24.4212,182831.6611
2006-07-12 09:50:00,29.85,29.86,29.81,29.85,57768.31863788384,24.4294,24.4376,24.3967,24.4294,57768.3186
2006-07-12 09:55:00,29.85,29.9,29.82,29.85,192257.01834397484,24.4294,24.4703,24.4049,24.4294,192257.0183
2006-07-12 10:00:00,29.83,29.85,29.82,29.84,61011.45231580013,24.413,24.4294,24.4049,24.4212,61011.4523
2006-07-12 10:05:00,29.84,29.88,29.83,29.85,332218.50613154954,24.4212,24.454,24.413,24.4294,332218.5061
2006-07-12 10:10:00,29.84,29.89,29.82,29.88,87463.26137630484,24.4212,24.4621,24.4049,24.454,87463.2614
2006-07-12 10:15:00,29.89,29.89,29.81,29.83,136718.35410965842,24.4621,24.4621,24.3967,24.413,136718.3541
2006-07-12 10:20:00,29.82,29.85,29.8,29.84,78443.29583460017,24.4049,24.4294,24.3885,24.4212,78443.2958
2006-07-12 10:25:00,29.84,29.85,29.78,29.78,72058.37640620249,24.4212,24.4294,24.3721,24.3721,72058.3764
2006-07-12 10:30:00,29.79,29.8,29.72,29.74,91719.87432856996,24.3803,24.3885,24.323,24.3394,91719.8743
2006-07-12 10:35:00,29.74,29.74,29.63,29.64,134286.00385122123,24.3394,24.3394,24.2494,24.2575,134286.0039
2006-07-12 10:40:00,29.63,29.65,29.6,29.61,140569.57535218404,24.2494,24.2657,24.2248,24.233,140569.5754
2006-07-12 10:45:00,29.61,29.66,29.6,29.65,102057.36292692812,24.233,24.2739,24.2248,24.2657,102057.3629
2006-07-12 10:50:00,29.65,29.65,29.56,29.56,96483.22691800952,24.2657,24.2657,24.1921,24.1921,96483.2269
2006-07-12 10:55:00,29.57,29.6,29.56,29.6,104489.71318536534,24.2002,24.2248,24.1921,24.2248,104489.7132
2006-07-12 11:00:00,29.6,29.67,29.59,29.66,110469.24090402348,24.2248,24.2821,24.2166,24.2739,110469.2409
2006-07-12 11:05:00,29.67,29.67,29.61,29.63,81078.34194790715,24.2821,24.2821,24.233,24.2494,81078.3419
2006-07-12 11:10:00,29.64,29.68,29.62,29.68,151717.84737002125,24.2575,24.2903,24.2412,24.2903,151717.8474
2006-07-12 11:15:00,29.67,29.68,29.66,29.68,51484.74713692104,24.2821,24.2903,24.2739,24.2903,51484.7471
2006-07-12 11:20:00,29.68,29.68,29.63,29.65,107428.80308097696,24.2903,24.2903,24.2494,24.2657,107428.8031
2006-07-12 11:25:00,29.66,29.73,29.65,29.69,109861.1533394142,24.2739,24.3312,24.2657,24.2985,109861.1533
2006-07-12 11:30:00,29.68,29.72,29.68,29.72,61720.88780784432,24.2903,24.323,24.2903,24.323,61720.8878
2006-07-12 11:35:00,29.72,29.77,29.71,29.73,84625.5194081281,24.323,24.3639,24.3148,24.3312,84625.5194
2006-07-12 11:40:00,29.73,29.73,29.67,29.68,81990.4732948211,24.3312,24.3312,24.2821,24.2903,81990.4733
2006-07-12 11:45:00,29.68,29.68,29.6,29.62,67497.7196716327,24.2903,24.2903,24.2248,24.2412,67497.7197
2006-07-12 11:50:00,29.61,29.66,29.59,29.66,105604.54038714909,24.233,24.2739,24.2166,24.2739,105604.5404
2006-07-12 11:55:00,29.65,29.67,29.63,29.66,83409.34427890948,24.2657,24.2821,24.2494,24.2739,83409.3443
2006-07-12 12:00:00,29.66,29.85,29.64,29.65,109354.41370223978,24.2739,24.4294,24.2575,24.2657,109354.4137
2006-07-12 12:05:00,29.65,29.69,29.63,29.68,64355.9339211513,24.2657,24.2985,24.2494,24.2903,64355.9339
2006-07-12 12:10:00,29.68,29.69,29.63,29.64,91821.22225600484,24.2903,24.2985,24.2494,24.2575,91821.2223
2006-07-12 12:15:00,29.64,29.67,29.62,29.62,103476.2339110165,24.2575,24.2821,24.2412,24.2412,103476.2339
2006-07-12 12:20:00,29.63,29.63,29.57,29.58,142596.5339008817,24.2494,24.2494,24.2002,24.2084,142596.5339
2006-07-12 12:25:00,29.58,29.61,29.58,29.6,105604.54038714909,24.2084,24.233,24.2084,24.2248,105604.5404
2006-07-12 12:30:00,29.61,29.61,29.59,29.6,67092.32796189317,24.233,24.233,24.2166,24.2248,67092.328
2006-07-12 12:35:00,29.6,29.63,29.59,29.6,63747.846356542,24.2248,24.2494,24.2166,24.2248,63747.8464
2006-07-12 12:40:00,29.6,29.6,29.59,29.59,63646.49842910712,24.2248,24.2248,24.2166,24.2166,63646.4984
2006-07-12 12:45:00,29.59,29.61,29.59,29.61,60200.66889632106,24.2166,24.233,24.2166,24.233,60200.6689
2006-07-12 12:50:00,29.6,29.62,29.59,29.59,133069.82872200262,24.2248,24.2412,24.2166,24.2166,133069.8287
2006-07-12 12:55:00,29.59,29.6,29.59,29.6,100030.40437823044,24.2166,24.2248,24.2166,24.2248,100030.4044
2006-07-12 13:00:00,29.61,29.61,29.57,29.58,329076.7203810682,24.233,24.233,24.2002,24.2084,329076.7204
2006-07-12 13:05:00,29.57,29.58,29.51,29.53,72565.1160433769,24.2002,24.2084,24.1511,24.1675,72565.116
2006-07-12 13:10:00,29.53,29.57,29.52,29.55,47329.4821120908,24.1675,24.2002,24.1593,24.1839,47329.4821
2006-07-12 13:15:00,29.55,29.56,29.54,29.54,16621.060099320966,24.1839,24.1921,24.1757,24.1757,16621.0601
2006-07-12 13:20:00,29.54,29.58,29.52,29.58,60707.40853349548,24.1757,24.2084,24.1593,24.2084,60707.4085
2006-07-12 13:25:00,29.57,29.58,29.54,29.55,169149.6908888213,24.2002,24.2084,24.1757,24.1839,169149.6909
2006-07-12 13:30:00,29.54,29.56,29.53,29.56,49863.1802979629,24.1757,24.1921,24.1675,24.1921,49863.1803
2006-07-12 13:35:00,29.56,29.58,29.55,29.58,60403.36475119083,24.1921,24.2084,24.1839,24.2084,60403.3648
2006-07-12 13:40:00,29.58,29.61,29.56,29.6,54829.228742272215,24.2084,24.233,24.1921,24.2248,54829.2287
2006-07-12 13:45:00,29.6,29.61,29.56,29.59,73071.85568055132,24.2248,24.233,24.1921,24.2166,73071.8557
2006-07-12 13:50:00,29.59,29.6,29.57,29.58,60606.06060606059,24.2166,24.2248,24.2002,24.2084,60606.0606
2006-07-12 13:55:00,29.57,29.6,29.57,29.6,50572.61579000708,24.2002,24.2248,24.2002,24.2248,50572.6158
2006-07-12 14:00:00,29.6,29.61,29.57,29.6,106009.9320968886,24.2248,24.233,24.2002,24.2248,106009.9321
2006-07-12 14:05:00,29.6,29.61,29.55,29.56,192966.45383601903,24.2248,24.233,24.1839,24.1921,192966.4538
2006-07-12 14:10:00,29.55,29.6,29.55,29.59,55133.27252457686,24.1839,24.2248,24.1839,24.2166,55133.2725
2006-07-12 14:15:00,29.6,29.62,29.59,29.62,86652.47795682577,24.2248,24.2412,24.2166,24.2412,86652.478
2006-07-12 14:20:00,29.63,29.63,29.59,29.59,68308.50309111178,24.2494,24.2494,24.2166,24.2166,68308.5031
2006-07-12 14:25:00,29.6,29.64,29.6,29.6,71855.68055133271,24.2248,24.2575,24.2248,24.2248,71855.6806
2006-07-12 14:30:00,29.6,29.61,29.58,29.6,90605.04712678624,24.2248,24.233,24.2084,24.2248,90605.0471
2006-07-12 14:35:00,29.6,29.61,29.59,29.61,86855.17381169554,24.2248,24.233,24.2166,24.233,86855.1738
2006-07-12 14:40:00,29.6,29.61,29.59,29.59,71348.94091415829,24.2248,24.233,24.2166,24.2166,71348.9409
2006-07-12 14:45:00,29.59,29.6,29.57,29.57,96989.96655518391,24.2166,24.2248,24.2002,24.2002,96989.9666
2006-07-12 14:50:00,29.57,29.58,29.54,29.55,106313.97587919324,24.2002,24.2084,24.1757,24.1839,106313.9759
2006-07-12 14:55:00,29.55,29.56,29.54,29.54,100233.10023310022,24.1839,24.1921,24.1757,24.1757,100233.1002
2006-07-12 15:00:00,29.54,29.55,29.51,29.53,44795.783926218704,24.1757,24.1839,24.1511,24.1675,44795.7839
2006-07-12 15:05:00,29.53,29.56,29.53,29.54,58275.05827505827,24.1675,24.1921,24.1675,24.1757,58275.0583
2006-07-12 15:10:00,29.54,29.57,29.53,29.53,53309.00983074895,24.1757,24.2002,24.1675,24.1675,53309.0098
2006-07-12 15:15:00,29.53,29.53,29.51,29.52,104185.66940306067,24.1675,24.1675,24.1511,24.1593,104185.6694
2006-07-12 15:20:00,29.52,29.57,29.52,29.54,126583.56136617003,24.1593,24.2002,24.1593,24.1757,126583.5614
2006-07-12 15:25:00,29.54,29.58,29.53,29.53,124455.25489003748,24.1757,24.2084,24.1675,24.1675,124455.2549
2006-07-12 15:30:00,29.52,29.55,29.5,29.5,141583.05462653286,24.1593,24.1839,24.143,24.143,141583.0546
2006-07-12 15:35:00,29.5,29.55,29.5,29.51,94963.00800648626,24.143,24.1839,24.143,24.1511,94963.008
2006-07-12 15:40:00,29.51,29.52,29.48,29.49,182933.0090199655,24.1511,24.1593,24.1266,24.1348,182933.009
2006-07-12 15:45:00,29.49,29.5,29.45,29.46,177460.22093848177,24.1348,24.143,24.102,24.1102,177460.2209
2006-07-12 15:50:00,29.46,29.46,29.41,29.44,150400.32431336778,24.1102,24.1102,24.0693,24.0939,150400.3243
2006-07-12 15:55:00,29.44,29.52,29.43,29.52,178575.0481402655,24.0939,24.1593,24.0857,24.1593,178575.0481
2006-07-13 09:30:00,28.91,28.94,28.71,28.72,694435.9987838247,23.6601,23.6847,23.4964,23.5046,694435.9988
2006-07-13 09:35:00,28.72,28.81,28.66,28.71,313773.1833384007,23.5046,23.5783,23.4555,23.4964,313773.1833
2006-07-13 09:40:00,28.71,28.78,28.71,28.74,299077.73386034253,23.4964,23.5537,23.4964,23.521,299077.7339
2006-07-13 09:45:00,28.75,28.75,28.58,28.61,349650.3496503496,23.5292,23.5292,23.39,23.4146,349650.3497
2006-07-13 09:50:00,28.57,28.58,28.47,28.54,285801.1553663727,23.3818,23.39,23.3,23.3573,285801.1554
2006-07-13 09:55:00,28.54,28.54,28.46,28.48,319854.0589844937,23.3573,23.3573,23.2918,23.3082,319854.059
2006-07-13 10:00:00,28.48,28.48,28.46,28.47,626330.1915475827,23.3082,23.3082,23.2918,23.3,626330.1915
2006-07-13 10:05:00,28.47,28.53,28.47,28.5,203709.3341441168,23.3,23.3491,23.3,23.3246,203709.3341
2006-07-13 10:10:00,28.5,28.58,28.49,28.56,279112.1921556704,23.3246,23.39,23.3164,23.3737,279112.1922
2006-07-13 10:15:00,28.56,28.58,28.55,28.56,171784.73700212827,23.3737,23.39,23.3655,23.3737,171784.737
2006-07-13 10:20:00,28.58,28.6,28.55,28.59,188304.4491740144,23.39,23.4064,23.3655,23.3982,188304.4492
2006-07-13 10:25:00,28.58,28.71,28.58,28.71,397182.5276173102,23.39,23.4964,23.39,23.4964,397182.5276
2006-07-13 10:30:00,28.71,28.77,28.69,28.73,360089.18617614266,23.4964,23.5455,23.4801,23.5128,360089.1862
2006-07-13 10:35:00,28.71,28.76,28.71,28.75,220127.69838856792,23.4964,23.5373,23.4964,23.5292,220127.6984
2006-07-13 10:40:00,28.75,28.76,28.69,28.71,192865.1059085841,23.5292,23.5373,23.4801,23.4964,192865.1059
2006-07-13 10:45:00,28.71,28.76,28.7,28.74,270193.5745414006,23.4964,23.5373,23.4882,23.521,270193.5745
2006-07-13 10:50:00,28.74,28.79,28.72,28.74,148981.45332927938,23.521,23.5619,23.5046,23.521,148981.4533
2006-07-13 10:55:00,28.73,28.76,28.69,28.69,186176.1426978818,23.5128,23.5373,23.4801,23.4801,186176.1427
2006-07-13 11:00:00,28.7,28.7,28.67,28.67,83307.9963514746,23.4882,23.4882,23.4637,23.4637,83307.9964
2006-07-13 11:05:00,28.67,28.7,28.66,28.66,113408.33079963514,23.4637,23.4882,23.4555,23.4555,113408.3308
2006-07-13 11:10:00,28.66,28.66,28.6,28.62,88375.3927232188,23.4555,23.4555,23.4064,23.4228,88375.3927
2006-07-13 11:15:00,28.62,28.64,28.58,28.59,160737.81291172592,23.4228,23.4391,23.39,23.3982,160737.8129
2006-07-13 11:20:00,28.59,28.64,28.58,28.63,212425.25590351675,23.3982,23.4391,23.39,23.4309,212425.2559
2006-07-13 11:25:00,28.64,28.64,28.6,28.63,104591.06111280022,23.4391,23.4391,23.4064,23.4309,104591.0611
2006-07-13 11:30:00,28.63,28.63,28.59,28.61,137225.09374683286,23.4309,23.4309,23.3982,23.4146,137225.0937
2006-07-13 11:35:00,28.61,28.62,28.59,28.61,134488.699706091,23.4146,23.4228,23.3982,23.4146,134488.6997
2006-07-13 11:40:00,28.61,28.64,28.61,28.63,135603.5269078747,23.4146,23.4391,23.4146,23.4309,135603.5269
2006-07-13 11:45:00,28.63,28.64,28.61,28.62,58579.102057362914,23.4309,23.4391,23.4146,23.4228,58579.1021
2006-07-13 11:50:00,28.62,28.65,28.61,28.61,718151.4138035876,23.4228,23.4473,23.4146,23.4146,718151.4138
2006-07-13 11:55:00,28.61,28.63,28.56,28.57,87463.26137630484,23.4146,23.4309,23.3737,23.3818,87463.2614
2006-07-13 12:00:00,28.56,28.59,28.56,28.56,71247.59298672341,23.3737,23.3982,23.3737,23.3737,71247.593
2006-07-13 12:05:00,28.56,28.58,28.55,28.57,71855.68055133271,23.3737,23.39,23.3655,23.3818,71855.6806
2006-07-13 12:10:00,28.58,28.6,28.56,28.57,68612.54687341643,23.39,23.4064,23.3737,23.3818,68612.5469
2006-07-13 12:15:00,28.57,28.6,28.56,28.59,114827.2017837235,23.3818,23.4064,23.3737,23.3982,114827.2018
2006-07-13 12:20:00,28.58,28.59,28.56,28.57,115435.2893483328,23.39,23.3982,23.3737,23.3818,115435.2893
2006-07-13 12:25:00,28.56,28.57,28.56,28.56,88274.0447957839,23.3737,23.3818,23.3737,23.3737,88274.0448
2006-07-13 12:30:00,28.56,28.57,28.53,28.54,132867.13286713284,23.3737,23.3818,23.3491,23.3573,132867.1329
2006-07-13 12:35:00,28.55,28.55,28.5,28.51,175230.56653491434,23.3655,23.3655,23.3246,23.3327,175230.5665
2006-07-13 12:40:00,28.51,28.55,28.5,28.53,108949.02199250025,23.3327,23.3655,23.3246,23.3491,108949.022
2006-07-13 12:45:00,28.54,28.55,28.5,28.53,91314.48261883044,23.3573,23.3655,23.3246,23.3491,91314.4826
2006-07-13 12:50:00,28.53,28.55,28.52,28.54,82598.5608594304,23.3491,23.3655,23.3409,23.3573,82598.5609
2006-07-13 12:55:00,28.54,28.55,28.52,28.53,22093.8481808047,23.3573,23.3655,23.3409,23.3491,22093.8482
2006-07-13 13:00:00,28.53,28.55,28.52,28.52,122022.90463160026,23.3491,23.3655,23.3409,23.3409,122022.9046
2006-07-13 13:05:00,28.53,28.53,28.43,28.44,701226.309921962,23.3491,23.3491,23.2673,23.2755,701226.3099
2006-07-13 13:10:00,28.44,28.5,28.44,28.47,124252.55903516772,23.2755,23.3246,23.2755,23.3,124252.559
2006-07-13 13:15:00,28.47,28.48,28.45,28.47,38410.86449782101,23.3,23.3082,23.2836,23.3,38410.8645
2006-07-13 13:20:00,28.47,28.48,28.39,28.39,134488.699706091,23.3,23.3082,23.2345,23.2345,134488.6997
2006-07-13 13:25:00,28.39,28.42,28.31,28.34,152528.63078950034,23.2345,23.2591,23.1691,23.1936,152528.6308
2006-07-13 13:30:00,28.33,28.34,28.29,28.31,105705.88831458396,23.1854,23.1936,23.1527,23.1691,105705.8883
2006-07-13 13:35:00,28.3,28.32,28.16,28.21,243843.1134083308,23.1609,23.1772,23.0463,23.0872,243843.1134
2006-07-13 13:40:00,28.2,28.23,28.19,28.22,110773.28468632814,23.079,23.1036,23.0708,23.0954,110773.2847
2006-07-13 13:45:00,28.22,28.24,28.2,28.23,108138.23857302115,23.0954,23.1118,23.079,23.1036,108138.2386
2006-07-13 13:50:00,28.23,28.24,28.21,28.22,218607.47947704463,23.1036,23.1118,23.0872,23.0954,218607.4795
2006-07-13 13:55:00,28.21,28.21,28.07,28.08,324921.4553562379,23.0872,23.0872,22.9726,22.9808,324921.4554
2006-07-13 14:00:00,28.08,28.15,28.08,28.13,93442.789094963,22.9808,23.0381,22.9808,23.0217,93442.7891
2006-07-13 14:05:00,28.13,28.15,28.12,28.13,133677.91628661193,23.0217,23.0381,23.0136,23.0217,133677.9163
2006-07-13 14:10:00,28.14,28.22,28.12,28.21,176750.7854464376,23.0299,23.0954,23.0136,23.0872,176750.7854
2006-07-13 14:15:00,28.22,28.22,28.17,28.18,178777.74399513527,23.0954,23.0954,23.0545,23.0627,178777.744
2006-07-13 14:20:00,28.19,28.22,28.18,28.18,79456.775108949,23.0708,23.0954,23.0627,23.0627,79456.7751
2006-07-13 14:25:00,28.18,28.18,28.12,28.12,159724.3336373771,23.0627,23.0627,23.0136,23.0136,159724.3336
2006-07-13 14:30:00,28.12,28.16,28.1,28.15,230059.79527718647,23.0136,23.0463,22.9972,23.0381,230059.7953
2006-07-13 14:35:00,28.16,28.24,28.15,28.24,529644.2687747035,23.0463,23.1118,23.0381,23.1118,529644.2688
2006-07-13 14:40:00,28.24,28.26,28.18,28.18,202290.4631600284,23.1118,23.1281,23.0627,23.0627,202290.4632
2006-07-13 14:45:00,28.19,28.2,28.15,28.17,108138.23857302115,23.0708,23.079,23.0381,23.0545,108138.2386
2006-07-13 14:50:00,28.17,28.18,28.14,28.17,556805.5133272524,23.0545,23.0627,23.0299,23.0545,556805.5133
2006-07-13 14:55:00,28.17,28.17,28.14,28.15,246984.89915881216,23.0545,23.0545,23.0299,23.0381,246984.8992
2006-07-13 15:00:00,28.15,28.16,28.11,28.12,147866.62612749566,23.0381,23.0463,23.0054,23.0136,147866.6261
2006-07-13 15:05:00,28.12,28.18,28.11,28.16,157798.7230161143,23.0136,23.0627,23.0054,23.0463,157798.723
2006-07-13 15:10:00,28.16,28.2,28.15,28.2,251849.5996756866,23.0463,23.079,23.0381,23.079,251849.5997
2006-07-13 15:15:00,28.19,28.21,28.18,28.21,115637.98520320258,23.0708,23.0872,23.0627,23.0872,115637.9852
2006-07-13 15:20:00,28.2,28.25,28.2,28.23,172899.564203912,23.079,23.12,23.079,23.1036,172899.5642
2006-07-13 15:25:00,28.23,28.29,28.23,28.28,261984.39241917492,23.1036,23.1527,23.1036,23.1445,261984.3924
2006-07-13 15:30:00,28.28,28.29,28.24,28.26,146751.79892571195,23.1445,23.1527,23.1118,23.1281,146751.7989
2006-07-13 15:35:00,28.26,28.27,28.23,28.23,157798.7230161143,23.1281,23.1363,23.1036,23.1036,157798.723
2006-07-13 15:40:00,28.23,28.35,28.23,28.34,530455.0521941825,23.1036,23.2018,23.1036,23.1936,530455.0522
2006-07-13 15:45:00,28.34,28.34,28.28,28.29,293503.5978514239,23.1936,23.1936,23.1445,23.1527,293503.5979
2006-07-13 15:50:00,28.29,28.33,28.28,28.28,363940.4074186682,23.1527,23.1854,23.1445,23.1445,363940.4074
2006-07-13 15:55:00,28.27,28.33,28.27,28.31,706800.4459308806,23.1363,23.1854,23.1363,23.1691,706800.4459
2006-07-14 09:30:00,28.17,28.32,28.12,28.17,392216.4791730008,23.0545,23.1772,23.0136,23.0545,392216.4792
2006-07-14 09:35:00,28.18,28.18,27.88,27.89,181007.3983987028,23.0627,23.0627,22.8171,22.8253,181007.3984
2006-07-14 09:40:00,27.89,27.99,27.78,27.8,263099.2196209587,22.8253,22.9072,22.7353,22.7517,263099.2196
2006-07-14 09:45:00,27.8,27.91,27.8,27.91,352386.7436910915,22.7517,22.8417,22.7517,22.8417,352386.7437
2006-07-14 09:50:00,27.91,27.94,27.9,27.92,180399.31083409343,22.8417,22.8662,22.8335,22.8499,180399.3108
2006-07-14 09:55:00,27.92,27.92,27.88,27.9,159622.9857099422,22.8499,22.8499,22.8171,22.8335,159622.9857
2006-07-14 10:00:00,27.9,27.97,27.88,27.97,291273.94344785647,22.8335,22.8908,22.8171,22.8908,291273.9434
2006-07-14 10:05:00,27.97,28.0,27.92,27.96,264112.69889530755,22.8908,22.9154,22.8499,22.8826,264112.6989
2006-07-14 10:10:00,27.96,28.01,27.96,27.99,145332.92794162358,22.8826,22.9235,22.8826,22.9072,145332.9279
2006-07-14 10:15:00,27.99,28.04,27.99,28.02,115232.59349346303,22.9072,22.9481,22.9072,22.9317,115232.5935
2006-07-14 10:20:00,28.02,28.03,27.99,28.0,119793.25022803282,22.9317,22.9399,22.9072,22.9154,119793.2502
2006-07-14 10:25:00,28.0,28.04,28.0,28.03,144826.18830444914,22.9154,22.9481,22.9154,22.9399,144826.1883
2006-07-14 10:30:00,28.03,28.09,28.03,28.06,100638.49194283976,22.9399,22.989,22.9399,22.9645,100638.4919
2006-07-14 10:35:00,28.06,28.07,28.04,28.07,119894.5981554677,22.9645,22.9726,22.9481,22.9726,119894.5982
2006-07-14 10:40:00,28.07,28.11,28.06,28.07,90909.0909090909,22.9726,23.0054,22.9645,22.9726,90909.0909
2006-07-14 10:45:00,28.07,28.09,28.06,28.08,86247.08624708623,22.9726,22.989,22.9645,22.9808,86247.0862
2006-07-14 10:50:00,28.08,28.11,28.08,28.09,158609.50643559336,22.9808,23.0054,22.9808,22.989,158609.5064
2006-07-14 10:55:00,28.09,28.09,28.03,28.03,94963.00800648626,22.989,22.989,22.9399,22.9399,94963.008
2006-07-14 11:00:00,28.03,28.06,27.99,28.0,145332.92794162358,22.9399,22.9645,22.9072,22.9154,145332.9279
2006-07-14 11:05:00,28.02,28.02,28.0,28.01,126178.1696564305,22.9317,22.9317,22.9154,22.9235,126178.1697
2006-07-14 11:10:00,28.02,28.02,27.99,27.99,101449.27536231882,22.9317,22.9317,22.9072,22.9072,101449.2754
2006-07-14 11:15:00,27.98,27.98,27.91,27.95,127191.64893077934,22.899,22.899,22.8417,22.8744,127191.6489
2006-07-14 11:20:00,27.95,27.97,27.92,27.94,123441.77561568865,22.8744,22.8908,22.8499,22.8662,123441.7756
2006-07-14 11:25:00,27.94,27.95,27.92,27.93,88679.43650552345,22.8662,22.8744,22.8499,22.8581,88679.4365
2006-07-14 11:30:00,27.94,27.95,27.86,27.9,136110.26654504912,22.8662,22.8744,22.8008,22.8335,136110.2665
2006-07-14 11:35:00,27.89,27.9,27.87,27.87,103476.2339110165,22.8253,22.8335,22.809,22.809,103476.2339
2006-07-14 11:40:00,27.87,27.88,27.81,27.82,123340.42768825377,22.809,22.8171,22.7599,22.768,123340.4277
2006-07-14 11:45:00,27.82,27.84,27.79,27.83,162055.33596837943,22.768,22.7844,22.7435,22.7762,162055.336
2006-07-14 11:50:00,27.83,27.87,27.82,27.86,112698.89530759094,22.7762,22.809,22.768,22.8008,112698.8953
2006-07-14 11:55:00,27.87,27.92,27.86,27.91,150197.628458498,22.809,22.8499,22.8008,22.8417,150197.6285
2006-07-14 12:00:00,27.9,27.94,27.9,27.91,182426.2693827911,22.8335,22.8662,22.8335,22.8417,182426.2694
2006-07-14 12:05:00,27.91,27.95,27.9,27.93,87159.21759400019,22.8417,22.8744,22.8335,22.8581,87159.2176
2006-07-14 12:10:00,27.93,27.95,27.87,27.93,108644.97821019558,22.8581,22.8744,22.809,22.8581,108644.9782
2006-07-14 12:15:00,27.94,27.99,27.92,27.98,96280.53106313974,22.8662,22.9072,22.8499,22.899,96280.5311
2006-07-14 12:20:00,27.98,27.99,27.96,27.99,50167.22408026755,22.899,22.9072,22.8826,22.9072,50167.2241
2006-07-14 12:25:00,27.99,28.01,27.93,27.95,101043.88365257929,22.9072,22.9235,22.8581,22.8744,101043.8837
2006-07-14 12:30:00,27.95,27.97,27.92,27.94,61518.19195297455,22.8744,22.8908,22.8499,22.8662,61518.192
2006-07-14 12:35:00,27.92,28.01,27.92,28.0,125772.77794669096,22.8499,22.9235,22.8499,22.9154,125772.7779
2006-07-14 12:40:00,28.0,28.06,28.0,28.06,98814.22924901184,22.9154,22.9645,22.9154,22.9645,98814.2292
2006-07-14 12:45:00,28.06,28.1,28.05,28.09,95469.74764366068,22.9645,22.9972,22.9563,22.989,95469.7476
2006-07-14 12:50:00,28.09,28.12,28.08,28.11,139454.7481504003,22.989,23.0136,22.9808,23.0054,139454.7482
2006-07-14 12:55:00,28.11,28.14,28.09,28.14,117462.24789703048,23.0054,23.0299,22.989,23.0299,117462.2479
2006-07-14 13:00:00,28.12,28.18,28.12,28.17,80672.95023816761,23.0136,23.0627,23.0136,23.0545,80672.9502
2006-07-14 13:05:00,28.17,28.17,28.12,28.12,111989.45981554675,23.0545,23.0545,23.0136,23.0136,111989.4598
2006-07-14 13:10:00,28.13,28.16,28.11,28.16,90605.04712678624,23.0217,23.0463,23.0054,23.0463,90605.0471
2006-07-14 13:15:00,28.15,28.17,28.12,28.12,40336.47511908381,23.0381,23.0545,23.0136,23.0136,40336.4751
2006-07-14 13:20:00,28.12,28.18,28.08,28.17,144724.84037701428,23.0136,23.0627,22.9808,23.0545,144724.8404
2006-07-14 13:25:00,28.17,28.17,28.14,28.16,84422.82355325832,23.0545,23.0545,23.0299,23.0463,84422.8236
2006-07-14 13:30:00,28.16,28.18,28.15,28.16,63342.454646802464,23.0463,23.0627,23.0381,23.0463,63342.4546
2006-07-14 13:35:00,28.16,28.22,28.16,28.22,90503.69919935137,23.0463,23.0954,23.0463,23.0954,90503.6992
2006-07-14 13:40:00,28.22,28.22,28.08,28.1,88679.43650552345,23.0954,23.0954,22.9808,22.9972,88679.4365
2006-07-14 13:45:00,28.1,28.1,28.06,28.06,46721.3945474815,22.9972,22.9972,22.9645,22.9645,46721.3945
2006-07-14 13:50:00,28.06,28.11,28.06,28.11,39931.08340934428,22.9645,23.0054,22.9645,23.0054,39931.0834
2006-07-14 13:55:00,28.11,28.17,28.1,28.13,264720.78645991685,23.0054,23.0545,22.9972,23.0217,264720.7865
2006-07-14 14:00:00,28.13,28.14,28.08,28.1,106212.62795175838,23.0217,23.0299,22.9808,22.9972,106212.628
2006-07-14 14:05:00,28.09,28.13,28.09,28.13,49559.13651565825,22.989,23.0217,22.989,23.0217,49559.1365
2006-07-14 14:10:00,28.13,28.14,28.11,28.12,120604.03364751188,23.0217,23.0299,23.0054,23.0136,120604.0336
2006-07-14 14:15:00,28.12,28.16,28.11,28.16,38512.2124252559,23.0136,23.0463,23.0054,23.0463,38512.2124
2006-07-14 14:20:00,28.16,28.16,28.1,28.1,125164.69038208168,23.0463,23.0463,22.9972,22.9972,125164.6904
2006-07-14 14:25:00,28.1,28.11,28.04,28.05,90402.35127191649,22.9972,23.0054,22.9481,22.9563,90402.3513
2006-07-14 14:30:00,28.06,28.14,28.06,28.14,94050.8766595723,22.9645,23.0299,22.9645,23.0299,94050.8767
2006-07-14 14:35:00,28.14,28.14,28.12,28.12,102462.75463666768,23.0299,23.0299,23.0136,23.0136,102462.7546
2006-07-14 14:40:00,28.12,28.15,28.11,28.14,98408.83753927232,23.0136,23.0381,23.0054,23.0299,98408.8375
2006-07-14 14:45:00,28.14,28.18,28.14,28.18,148170.66990980032,23.0299,23.0627,23.0299,23.0627,148170.6699
2006-07-14 14:50:00,28.17,28.22,28.15,28.21,131955.00152021888,23.0545,23.0954,23.0381,23.0872,131955.0015
2006-07-14 14:55:00,28.21,28.22,28.17,28.22,113915.07043680956,23.0872,23.0954,23.0545,23.0954,113915.0704
2006-07-14 15:00:00,28.22,28.26,28.17,28.17,217391.30434782605,23.0954,23.1281,23.0545,23.0545,217391.3043
2006-07-14 15:05:00,28.18,28.21,28.14,28.16,122428.2963413398,23.0627,23.0872,23.0299,23.0463,122428.2963
2006-07-14 15:10:00,28.15,28.16,28.11,28.15,68511.19894598154,23.0381,23.0463,23.0054,23.0381,68511.1989
2006-07-14 15:15:00,28.15,28.16,28.09,28.12,108340.93442789093,23.0381,23.0463,22.989,23.0136,108340.9344
2006-07-14 15:20:00,28.12,28.14,28.08,28.09,101651.9712171886,23.0136,23.0299,22.9808,22.989,101651.9712
2006-07-14 15:25:00,28.09,28.1,28.01,28.03,115232.59349346303,22.989,22.9972,22.9235,22.9399,115232.5935
2006-07-14 15:30:00,28.02,28.04,28.0,28.02,204317.42170872603,22.9317,22.9481,22.9154,22.9317,204317.4217
2006-07-14 15:35:00,28.02,28.03,27.98,28.02,190939.49528732133,22.9317,22.9399,22.899,22.9317,190939.4953
2006-07-14 15:40:00,28.03,28.04,28.01,28.03,117766.29167933512,22.9399,22.9481,22.9235,22.9399,117766.2917
2006-07-14 15:45:00,28.03,28.11,28.03,28.1,259653.39008817263,22.9399,23.0054,22.9399,22.9972,259653.3901
2006-07-14 15:50:00,28.1,28.18,28.1,28.16,194081.28103780275,22.9972,23.0627,22.9972,23.0463,194081.281
2006-07-14 15:55:00,28.16,28.18,28.11,28.11,238775.71703658652,23.0463,23.0627,23.0054,23.0054,238775.717
2006-07-17 09:30:00,27.79,27.93,27.78,27.8,415729.19833789393,22.7435,22.8581,22.7353,22.7517,415729.1983
2006-07-17 09:35:00,27.81,27.86,27.78,27.86,251038.8162562076,22.7599,22.8008,22.7353,22.8008,251038.8163
2006-07-17 09:40:00,27.85,28.03,27.85,27.94,154758.28519306777,22.7926,22.9399,22.7926,22.8662,154758.2852
2006-07-17 09:45:00,27.94,27.97,27.9,27.91,141481.706699098,22.8662,22.8908,22.8335,22.8417,141481.7067
2006-07-17 09:50:00,27.91,27.99,27.9,27.97,80976.99402047227,22.8417,22.9072,22.8335,22.8908,80976.994
2006-07-17 09:55:00,27.97,27.99,27.96,27.98,236748.75848788887,22.8908,22.9072,22.8826,22.899,236748.7585
2006-07-17 10:00:00,27.98,27.99,27.96,27.98,86652.47795682577,22.899,22.9072,22.8826,22.899,86652.478
2006-07-17 10:05:00,27.99,28.1,27.98,28.0,132056.34944765377,22.9072,22.9972,22.899,22.9154,132056.3494
2006-07-17 10:10:00,28.0,28.03,27.98,28.02,134590.0476335259,22.9154,22.9399,22.899,22.9317,134590.0476
2006-07-17 10:15:00,28.02,28.05,28.01,28.03,94253.57251444206,22.9317,22.9563,22.9235,22.9399,94253.5725
2006-07-17 10:20:00,28.02,28.03,27.97,27.99,92125.2660383095,22.9317,22.9399,22.8908,22.9072,92125.266
2006-07-17 10:25:00,27.99,28.01,27.94,27.97,180602.0066889632,22.9072,22.9235,22.8662,22.8908,180602.0067
2006-07-17 10:30:00,27.97,28.0,27.95,27.99,97192.6624100537,22.8908,22.9154,22.8744,22.9072,97192.6624
2006-07-17 10:35:00,27.99,27.99,27.97,27.98,56957.53521840477,22.9072,22.9072,22.8908,22.899,56957.5352
2006-07-17 10:40:00,27.97,27.99,27.97,27.98,63747.846356542,22.8908,22.9072,22.8908,22.899,63747.8464
2006-07-17 10:45:00,27.98,28.01,27.98,27.98,181311.44218100733,22.899,22.9235,22.899,22.899,181311.4422
2006-07-17 10:50:00,27.99,28.01,27.98,28.0,363839.0594912333,22.9072,22.9235,22.899,22.9154,363839.0595
2006-07-17 10:55:00,28.0,28.02,27.98,28.01,111178.67639606768,22.9154,22.9317,22.899,22.9235,111178.6764
2006-07-17 11:00:00,28.01,28.02,27.98,27.99,86753.82588426066,22.9235,22.9317,22.899,22.9072,86753.8259
2006-07-17 11:05:00,27.98,27.99,27.97,27.99,119185.16266342351,22.899,22.9072,22.8908,22.9072,119185.1627
2006-07-17 11:10:00,27.99,27.99,27.96,27.97,130130.73882639098,22.9072,22.9072,22.8826,22.8908,130130.7388
2006-07-17 11:15:00,27.97,27.98,27.95,27.97,106415.32380662812,22.8908,22.899,22.8744,22.8908,106415.3238
2006-07-17 11:20:00,27.97,27.97,27.93,27.94,53714.401540488485,22.8908,22.8908,22.8581,22.8662,53714.4015
2006-07-17 11:25:00,27.94,27.97,27.91,27.96,54525.18495996756,22.8662,22.8908,22.8417,22.8826,54525.185
2006-07-17 11:30:00,27.97,27.98,27.96,27.98,91314.48261883044,22.8908,22.899,22.8826,22.899,91314.4826
2006-07-17 11:35:00,27.99,28.02,27.98,28.01,53309.00983074895,22.9072,22.9317,22.899,22.9235,53309.0098
2006-07-17 11:40:00,28.01,28.02,27.99,28.01,41552.650248302416,22.9235,22.9317,22.9072,22.9235,41552.6502
2006-07-17 11:45:00,28.01,28.03,28.0,28.02,26654.50491537448,22.9235,22.9399,22.9154,22.9317,26654.5049
2006-07-17 11:50:00,28.02,28.03,27.99,27.99,28580.11553663727,22.9317,22.9399,22.9072,22.9072,28580.1155
2006-07-17 11:55:00,27.99,27.99,27.97,27.98,22499.239890544235,22.9072,22.9072,22.8908,22.899,22499.2399
2006-07-17 12:00:00,27.97,28.01,27.97,28.0,94253.57251444206,22.8908,22.9235,22.8908,22.9154,94253.5725
2006-07-17 12:05:00,27.99,28.01,27.98,28.0,62937.062937062925,22.9072,22.9235,22.899,22.9154,62937.0629
2006-07-17 12:10:00,28.0,28.03,27.98,28.01,153846.1538461538,22.9154,22.9399,22.899,22.9235,153846.1538
2006-07-17 12:15:00,28.01,28.06,28.01,28.06,53815.74946792337,22.9235,22.9645,22.9235,22.9645,53815.7495
2006-07-17 12:20:00,28.06,28.07,28.04,28.06,50471.26786257221,22.9645,22.9726,22.9481,22.9645,50471.2679
2006-07-17 12:25:00,28.07,28.09,28.05,28.07,43680.956724434975,22.9726,22.989,22.9563,22.9726,43680.9567
2006-07-17 12:30:00,28.08,28.11,28.08,28.1,155163.67690280732,22.9808,23.0054,22.9808,22.9972,155163.6769
2006-07-17 12:35:00,28.1,28.11,28.09,28.11,24424.850511807028,22.9972,23.0054,22.989,23.0054,24424.8505
2006-07-17 12:40:00,28.11,28.12,28.09,28.11,54018.44532279314,23.0054,23.0136,22.989,23.0054,54018.4453
2006-07-17 12:45:00,28.11,28.11,28.09,28.09,26249.11320563494,23.0054,23.0054,22.989,22.989,26249.1132
2006-07-17 12:50:00,28.1,28.12,28.08,28.12,70842.20127698388,22.9972,23.0136,22.9808,23.0136,70842.2013
2006-07-17 12:55:00,28.12,28.13,28.11,28.12,109658.45748454444,23.0136,23.0217,23.0054,23.0136,109658.4575
2006-07-17 13:00:00,28.11,28.12,28.1,28.1,45201.17563595824,23.0054,23.0136,22.9972,22.9972,45201.1756
2006-07-17 13:05:00,28.11,28.11,28.09,28.1,29796.29066585588,23.0054,23.0054,22.989,22.9972,29796.2907
2006-07-17 13:10:00,28.1,28.12,28.08,28.08,236039.3229958447,22.9972,23.0136,22.9808,22.9808,236039.323
2006-07-17 13:15:00,28.08,28.09,28.03,28.08,70740.853349549,22.9808,22.989,22.9399,22.9808,70740.8533
2006-07-17 13:20:00,28.08,28.09,28.05,28.08,56754.83936353501,22.9808,22.989,22.9563,22.9808,56754.8394
2006-07-17 13:25:00,28.08,28.13,28.05,28.06,186986.92611736088,22.9808,23.0217,22.9563,22.9645,186986.9261
2006-07-17 13:30:00,28.05,28.08,28.05,28.06,24120.80672950238,22.9563,22.9808,22.9563,22.9645,24120.8067
2006-07-17 13:35:00,28.07,28.07,28.04,28.04,48545.65724130941,22.9726,22.9726,22.9481,22.9481,48545.6572
2006-07-17 13:40:00,28.04,28.08,28.04,28.08,42971.52123239079,22.9481,22.9808,22.9481,22.9808,42971.5212
2006-07-17 13:45:00,28.08,28.09,28.07,28.07,75098.814229249,22.9808,22.989,22.9726,22.9726,75098.8142
2006-07-17 13:50:00,28.08,28.09,28.06,28.07,50268.57200770243,22.9808,22.989,22.9645,22.9726,50268.572
2006-07-17 13:55:00,28.07,28.08,28.05,28.07,34863.68703760007,22.9726,22.9808,22.9563,22.9726,34863.687
2006-07-17 14:00:00,28.08,28.1,28.07,28.09,35370.4266747745,22.9808,22.9972,22.9726,22.989,35370.4267
2006-07-17 14:05:00,28.09,28.1,28.07,28.09,29289.551028681457,22.989,22.9972,22.9726,22.989,29289.551
2006-07-17 14:10:00,28.09,28.13,28.09,28.13,174825.1748251748,22.989,23.0217,22.989,23.0217,174825.1748
2006-07-17 14:15:00,28.13,28.17,28.11,28.16,83409.34427890948,23.0217,23.0545,23.0054,23.0463,83409.3443
2006-07-17 14:20:00,28.16,28.16,28.13,28.14,189013.88466605856,23.0463,23.0463,23.0217,23.0299,189013.8847
2006-07-17 14:25:00,28.14,28.16,28.13,28.14,85334.95490017228,23.0299,23.0463,23.0217,23.0299,85334.9549
2006-07-17 14:30:00,28.14,28.15,28.13,28.14,53004.9660484443,23.0299,23.0381,23.0217,23.0299,53004.966
2006-07-17 14:35:00,28.14,28.17,28.11,28.14,151109.75980541194,23.0299,23.0545,23.0054,23.0299,151109.7598
2006-07-17 14:40:00,28.14,28.14,28.1,28.12,181412.79010844225,23.0299,23.0299,22.9972,23.0136,181412.7901
2006-07-17 14:45:00,28.11,28.15,28.1,28.13,70031.4178575048,23.0054,23.0381,22.9972,23.0217,70031.4179
2006-07-17 14:50:00,28.13,28.15,28.11,28.14,282760.7175433262,23.0217,23.0381,23.0054,23.0299,282760.7175
2006-07-17 14:55:00,28.13,28.14,28.12,28.13,65977.50076010944,23.0217,23.0299,23.0136,23.0217,65977.5008
2006-07-17 15:00:00,28.13,28.15,28.12,28.13,76213.64143103272,23.0217,23.0381,23.0136,23.0217,76213.6414
2006-07-17 15:05:00,28.13,28.14,28.12,28.13,170669.90980034455,23.0217,23.0299,23.0136,23.0217,170669.9098
2006-07-17 15:10:00,28.14,28.15,28.11,28.11,318131.1442181007,23.0299,23.0381,23.0054,23.0054,318131.1442
2006-07-17 15:15:00,28.11,28.14,28.11,28.14,138542.61680348634,23.0054,23.0299,23.0054,23.0299,138542.6168
2006-07-17 15:20:00,28.14,28.17,28.12,28.13,225397.79061518188,23.0299,23.0545,23.0136,23.0217,225397.7906
2006-07-17 15:25:00,28.13,28.15,28.11,28.12,265024.8302422215,23.0217,23.0381,23.0054,23.0136,265024.8302
2006-07-17 15:30:00,28.11,28.13,28.1,28.12,120604.03364751188,23.0054,23.0217,22.9972,23.0136,120604.0336
2006-07-17 15:35:00,28.13,28.16,28.12,28.15,327455.15354211,23.0217,23.0463,23.0136,23.0381,327455.1535
2006-07-17 15:40:00,28.15,28.19,28.13,28.18,420593.8988547684,23.0381,23.0708,23.0217,23.0627,420593.8989
2006-07-17 15:45:00,28.18,28.22,28.17,28.2,224688.3551231377,23.0627,23.0954,23.0545,23.079,224688.3551
2006-07-17 15:50:00,28.2,28.21,28.06,28.19,517381.1695550825,23.079,23.0872,22.9645,23.0708,517381.1696
2006-07-17 15:55:00,28.19,28.2,28.15,28.19,203607.98621668183,23.0708,23.079,23.0381,23.0708,203607.9862
2006-07-18 09:30:00,28.09,28.31,28.06,28.29,211614.4724840377,22.989,23.1691,22.9645,23.1527,211614.4725
2006-07-18 09:35:00,28.3,28.32,28.25,28.26,155366.37275767708,23.1609,23.1772,23.12,23.1281,155366.3728
2006-07-18 09:40:00,28.28,28.29,28.24,28.25,69423.3302928955,23.1445,23.1527,23.1118,23.12,69423.3303
2006-07-18 09:45:00,28.25,28.26,28.22,28.23,72463.76811594202,23.12,23.1281,23.0954,23.1036,72463.7681
2006-07-18 09:50:00,28.22,28.28,28.21,28.27,70335.46163980945,23.0954,23.1445,23.0872,23.1363,70335.4616
2006-07-18 09:55:00,28.26,28.27,28.24,28.25,91010.43883652578,23.1281,23.1363,23.1118,23.12,91010.4388
2006-07-18 10:00:00,28.26,28.29,28.23,28.25,94861.66007905136,23.1281,23.1527,23.1036,23.12,94861.6601
2006-07-18 10:05:00,28.26,28.29,28.22,28.29,79760.81889125366,23.1281,23.1527,23.0954,23.1527,79760.8189
2006-07-18 10:10:00,28.29,28.29,28.27,28.28,67599.06759906758,23.1527,23.1527,23.1363,23.1445,67599.0676
2006-07-18 10:15:00,28.28,28.31,28.27,28.3,50978.00749974662,23.1445,23.1691,23.1363,23.1609,50978.0075
2006-07-18 10:20:00,28.3,28.31,28.24,28.3,79963.51474612343,23.1609,23.1691,23.1118,23.1609,79963.5147
2006-07-18 10:25:00,28.3,28.31,28.29,28.3,40437.82304651869,23.1609,23.1691,23.1527,23.1609,40437.823
2006-07-18 10:30:00,28.3,28.31,28.29,28.29,56653.49143610012,23.1609,23.1691,23.1527,23.1527,56653.4914
2006-07-18 10:35:00,28.29,28.3,28.24,28.25,252660.3830951657,23.1527,23.1609,23.1118,23.12,252660.3831
2006-07-18 10:40:00,28.24,28.25,28.14,28.15,100841.18779770951,23.1118,23.12,23.0299,23.0381,100841.1878
2006-07-18 10:45:00,28.16,28.18,28.11,28.18,99118.2730313165,23.0463,23.0627,23.0054,23.0627,99118.273
2006-07-18 10:50:00,28.16,28.23,28.16,28.22,126684.90929360491,23.0463,23.1036,23.0463,23.0954,126684.9093
2006-07-18 10:55:00,28.22,28.22,28.18,28.19,168744.29917908175,23.0954,23.0954,23.0627,23.0708,168744.2992
2006-07-18 11:00:00,28.19,28.21,28.16,28.17,139150.70436809564,23.0708,23.0872,23.0463,23.0545,139150.7044
2006-07-18 11:05:00,28.16,28.2,28.13,28.2,113712.37458193976,23.0463,23.079,23.0217,23.079,113712.3746
2006-07-18 11:10:00,28.19,28.21,28.13,28.13,122225.60048647004,23.0708,23.0872,23.0217,23.0217,122225.6005
2006-07-18 11:15:00,28.13,28.14,28.02,28.07,65268.06526806526,23.0217,23.0299,22.9317,22.9726,65268.0653
2006-07-18 11:20:00,28.07,28.13,28.06,28.06,218303.43569474,22.9726,23.0217,22.9645,22.9645,218303.4357
2006-07-18 11:25:00,28.08,28.1,28.06,28.09,83307.9963514746,22.9808,22.9972,22.9645,22.989,83307.9964
2006-07-18 11:30:00,28.09,28.14,28.09,28.14,113002.9390898956,22.989,23.0299,22.989,23.0299,113002.9391
2006-07-18 11:35:00,28.13,28.13,28.04,28.05,63342.454646802464,23.0217,23.0217,22.9481,22.9563,63342.4546
2006-07-18 11:40:00,28.04,28.05,27.94,27.99,123745.81939799328,22.9481,22.9563,22.8662,22.9072,123745.8194
2006-07-18 11:45:00,27.99,28.04,27.98,28.04,53207.66190331407,22.9072,22.9481,22.899,22.9481,53207.6619
2006-07-18 11:50:00,28.04,28.07,28.03,28.07,82801.25671430018,22.9481,22.9726,22.9399,22.9726,82801.2567
2006-07-18 11:55:00,28.07,28.1,28.06,28.1,132157.69737508867,22.9726,22.9972,22.9645,22.9972,132157.6974
2006-07-18 12:00:00,28.1,28.1,28.05,28.06,169048.3429613864,22.9972,22.9972,22.9563,22.9645,169048.343
2006-07-18 12:05:00,28.05,28.11,28.05,28.1,78139.25205229552,22.9563,23.0054,22.9563,22.9972,78139.2521
2006-07-18 12:10:00,28.11,28.14,28.1,28.12,176750.7854464376,23.0054,23.0299,22.9972,23.0136,176750.7854
2006-07-18 12:15:00,28.12,28.12,28.08,28.11,34559.64325529542,23.0136,23.0136,22.9808,23.0054,34559.6433
2006-07-18 12:20:00,28.11,28.18,28.07,28.18,99523.66474105604,23.0054,23.0627,22.9726,23.0627,99523.6647
2006-07-18 12:25:00,28.17,28.25,28.17,28.23,119995.9460829026,23.0545,23.12,23.0545,23.1036,119995.9461
2006-07-18 12:30:00,28.23,28.25,28.21,28.24,79963.51474612343,23.1036,23.12,23.0872,23.1118,79963.5147
2006-07-18 12:35:00,28.23,28.25,28.23,28.23,29390.898956116343,23.1036,23.12,23.1036,23.1036,29390.899
2006-07-18 12:40:00,28.24,28.28,28.23,28.28,137529.13752913752,23.1118,23.1445,23.1036,23.1445,137529.1375
2006-07-18 12:45:00,28.28,28.3,28.26,28.28,150096.28053106312,23.1445,23.1609,23.1281,23.1445,150096.2805
2006-07-18 12:50:00,28.27,28.34,28.27,28.33,177257.525083612,23.1363,23.1936,23.1363,23.1854,177257.5251
2006-07-18 12:55:00,28.33,28.35,28.27,28.32,113509.67872707002,23.1854,23.2018,23.1363,23.1772,113509.6787
2006-07-18 13:00:00,28.32,28.33,28.32,28.33,62531.67122732339,23.1772,23.1854,23.1772,23.1854,62531.6712
2006-07-18 13:05:00,28.32,28.32,28.24,28.25,98307.48961183742,23.1772,23.1772,23.1118,23.12,98307.4896
2006-07-18 13:10:00,28.25,28.29,28.25,28.28,51991.48677409546,23.12,23.1527,23.12,23.1445,51991.4868
2006-07-18 13:15:00,28.28,28.31,28.27,28.3,107226.1072261072,23.1445,23.1691,23.1363,23.1609,107226.1072
2006-07-18 13:20:00,28.3,28.31,28.29,28.31,154048.8497010236,23.1609,23.1691,23.1527,23.1691,154048.8497
2006-07-18 13:25:00,28.31,28.33,28.3,28.32,74085.33495490016,23.1691,23.1854,23.1609,23.1772,74085.335
2006-07-18 13:30:00,28.32,28.33,28.31,28.32,93746.83287726765,23.1772,23.1854,23.1691,23.1772,93746.8329
2006-07-18 13:35:00,28.32,28.36,28.32,28.35,78747.33961690482,23.1772,23.21,23.1772,23.2018,78747.3396
2006-07-18 13:40:00,28.36,28.36,28.29,28.32,80368.90645586296,23.21,23.21,23.1527,23.1772,80368.9065
2006-07-18 13:45:00,28.32,28.32,28.28,28.31,120401.33779264212,23.1772,23.1772,23.1445,23.1691,120401.3378
2006-07-18 13:50:00,28.31,28.31,28.29,28.31,88375.3927232188,23.1691,23.1691,23.1527,23.1691,88375.3927
2006-07-18 13:55:00,28.31,28.31,28.23,28.28,81281.03780277692,23.1691,23.1691,23.1036,23.1445,81281.0378
2006-07-18 14:00:00,28.3,28.33,28.28,28.32,79558.1230363839,23.1609,23.1854,23.1445,23.1772,79558.123
2006-07-18 14:05:00,28.32,28.33,28.28,28.3,110975.98054119792,23.1772,23.1854,23.1445,23.1609,110975.9805
2006-07-18 14:10:00,28.3,28.37,28.3,28.37,161852.64011350964,23.1609,23.2182,23.1609,23.2182,161852.6401
2006-07-18 14:15:00,28.37,28.4,28.33,28.34,232289.449680754,23.2182,23.2427,23.1854,23.1936,232289.4497
2006-07-18 14:20:00,28.34,28.37,28.34,28.36,131144.21810073982,23.1936,23.2182,23.1936,23.21,131144.2181
2006-07-18 14:25:00,28.35,28.49,28.35,28.48,117664.94375190024,23.2018,23.3164,23.2018,23.3082,117664.9438
2006-07-18 14:30:00,28.48,28.48,28.42,28.42,146853.14685314684,23.3082,23.3082,23.2591,23.2591,146853.1469
2006-07-18 14:35:00,28.42,28.46,28.42,28.46,121313.46913955608,23.2591,23.2918,23.2591,23.2918,121313.4691
2006-07-18 14:40:00,28.46,28.49,28.43,28.48,96787.27070031415,23.2918,23.3164,23.2673,23.3082,96787.2707
2006-07-18 14:45:00,28.47,28.48,28.43,28.45,123239.07976081887,23.3,23.3082,23.2673,23.2836,123239.0798
2006-07-18 14:50:00,28.45,28.46,28.45,28.46,60808.756460930366,23.2836,23.2918,23.2836,23.2918,60808.7565
2006-07-18 14:55:00,28.45,28.46,28.42,28.46,63545.15050167223,23.2836,23.2918,23.2591,23.2918,63545.1505
2006-07-18 15:00:00,28.45,28.48,28.43,28.47,145231.5800141887,23.2836,23.3082,23.2673,23.3,145231.58
2006-07-18 15:05:00,28.47,28.52,28.47,28.51,177865.61264822131,23.3,23.3409,23.3,23.3327,177865.6126
2006-07-18 15:10:00,28.51,28.52,28.43,28.48,217087.2605655214,23.3327,23.3409,23.2673,23.3082,217087.2606
2006-07-18 15:15:00,28.49,28.6,28.48,28.55,213337.3872504307,23.3164,23.4064,23.3082,23.3655,213337.3873
2006-07-18 15:20:00,28.56,28.56,28.52,28.55,221445.2214452214,23.3737,23.3737,23.3409,23.3655,221445.2214
2006-07-18 15:25:00,28.55,28.64,28.55,28.64,398094.6589642241,23.3655,23.4391,23.3655,23.4391,398094.659
2006-07-18 15:30:00,28.64,28.68,28.64,28.65,182223.5735279213,23.4391,23.4719,23.4391,23.4473,182223.5735
2006-07-18 15:35:00,28.65,28.66,28.61,28.63,272828.62065470754,23.4473,23.4555,23.4146,23.4309,272828.6207
2006-07-18 15:40:00,28.66,28.66,28.58,28.65,478058.1737103476,23.4555,23.4555,23.39,23.4473,478058.1737
2006-07-18 15:45:00,28.66,28.69,28.62,28.67,315597.4460322286,23.4555,23.4801,23.4228,23.4637,315597.446
2006-07-18 15:50:00,28.67,28.68,28.6,28.63,275362.31884057965,23.4637,23.4719,23.4064,23.4309,275362.3188
2006-07-18 15:55:00,28.62,28.75,28.62,28.71,397587.9193270497,23.4228,23.5292,23.4228,23.4964,397587.9193
2006-07-19 09:30:00,28.65,28.71,28.56,28.64,401540.4884970102,23.4473,23.4964,23.3737,23.4391,401540.4885
2006-07-19 09:35:00,28.63,28.71,28.6,28.7,149082.80125671427,23.4309,23.4964,23.4064,23.4882,149082.8013
2006-07-19 09:40:00,28.71,28.77,28.64,28.75,128914.56369717236,23.4964,23.5455,23.4391,23.5292,128914.5637
2006-07-19 09:45:00,28.76,28.81,28.72,28.77,133677.91628661193,23.5373,23.5783,23.5046,23.5455,133677.9163
2006-07-19 09:50:00,28.79,28.89,28.78,28.86,204722.81341846555,23.5619,23.6437,23.5537,23.6192,204722.8134
2006-07-19 09:55:00,28.87,28.88,28.8,28.86,127292.99685821425,23.6274,23.6355,23.5701,23.6192,127292.9969
2006-07-19 10:00:00,28.85,29.09,28.85,29.07,336981.8587209891,23.611,23.8074,23.611,23.791,336981.8587
2006-07-19 10:05:00,29.07,29.1,29.0,29.02,207357.85953177256,23.791,23.8156,23.7338,23.7501,207357.8595
2006-07-19 10:10:00,29.02,29.05,28.9,28.9,124556.60281747236,23.7501,23.7747,23.6519,23.6519,124556.6028
2006-07-19 10:15:00,28.91,28.96,28.89,28.95,92125.2660383095,23.6601,23.701,23.6437,23.6928,92125.266
2006-07-19 10:20:00,28.96,28.96,28.88,28.94,108442.28235532582,23.701,23.701,23.6355,23.6847,108442.2824
2006-07-19 10:25:00,28.94,29.04,28.93,29.01,167832.16783216782,23.6847,23.7665,23.6765,23.7419,167832.1678
2006-07-19 10:30:00,29.01,29.03,28.98,28.99,156683.89581433058,23.7419,23.7583,23.7174,23.7256,156683.8958
2006-07-19 10:35:00,28.99,29.06,28.93,28.94,166514.64477551432,23.7256,23.7829,23.6765,23.6847,166514.6448
2006-07-19 10:40:00,28.95,29.0,28.88,28.92,195297.45616702136,23.6928,23.7338,23.6355,23.6683,195297.4562
2006-07-19 10:45:00,28.92,28.94,28.87,28.88,141380.3587716631,23.6683,23.6847,23.6274,23.6355,141380.3588
2006-07-19 10:50:00,28.88,28.92,28.87,28.91,113002.9390898956,23.6355,23.6683,23.6274,23.6601,113002.9391
2006-07-19 10:55:00,28.91,28.93,28.9,28.91,138238.57302118168,23.6601,23.6765,23.6519,23.6601,138238.573
2006-07-19 11:00:00,28.91,28.92,28.9,28.91,79254.07925407925,23.6601,23.6683,23.6519,23.6601,79254.0793
2006-07-19 11:05:00,28.9,28.92,28.88,28.91,265632.9178068308,23.6519,23.6683,23.6355,23.6601,265632.9178
2006-07-19 11:10:00,28.9,28.93,28.9,28.93,60606.06060606059,23.6519,23.6765,23.6519,23.6765,60606.0606
2006-07-19 11:15:00,28.92,28.93,28.9,28.91,130536.13053613051,23.6683,23.6765,23.6519,23.6601,130536.1305
2006-07-19 11:20:00,28.91,28.93,28.9,28.92,79254.07925407925,23.6601,23.6765,23.6519,23.6683,79254.0793
2006-07-19 11:25:00,28.92,28.95,28.92,28.94,103881.62562075604,23.6683,23.6928,23.6683,23.6847,103881.6256
2006-07-19 11:30:00,28.94,28.95,28.92,28.94,89996.95956217694,23.6847,23.6928,23.6683,23.6847,89996.9596
2006-07-19 11:35:00,28.94,29.03,28.94,29.03,209182.12222560044,23.6847,23.7583,23.6847,23.7583,209182.1222
2006-07-19 11:40:00,29.03,29.04,28.98,28.98,88375.3927232188,23.7583,23.7665,23.7174,23.7174,88375.3927
2006-07-19 11:45:00,28.98,28.99,28.93,28.94,51687.44299179081,23.7174,23.7256,23.6765,23.6847,51687.443
2006-07-19 11:50:00,28.94,29.01,28.94,29.0,126482.21343873515,23.6847,23.7419,23.6847,23.7338,126482.2134
2006-07-19 11:55:00,29.0,29.03,28.99,29.02,92226.6139657444,23.7338,23.7583,23.7256,23.7501,92226.614
2006-07-19 12:00:00,29.02,29.06,29.02,29.04,154555.589338198,23.7501,23.7829,23.7501,23.7665,154555.5893
2006-07-19 12:05:00,29.04,29.06,29.03,29.05,90503.69919935137,23.7665,23.7829,23.7583,23.7747,90503.6992
2006-07-19 12:10:00,29.04,29.07,28.99,29.06,71957.02847876759,23.7665,23.791,23.7256,23.7829,71957.0285
2006-07-19 12:15:00,29.06,29.06,28.99,28.99,55234.62045201175,23.7829,23.7829,23.7256,23.7256,55234.6205
2006-07-19 12:20:00,28.99,29.01,28.97,28.99,131650.95773791423,23.7256,23.7419,23.7092,23.7256,131650.9577
2006-07-19 12:25:00,29.0,29.02,28.99,29.02,59896.62511401641,23.7338,23.7501,23.7256,23.7501,59896.6251
2006-07-19 12:30:00,29.02,29.04,29.02,29.02,148170.66990980032,23.7501,23.7665,23.7501,23.7501,148170.6699
2006-07-19 12:35:00,29.02,29.1,29.02,29.1,169960.47430830036,23.7501,23.8156,23.7501,23.8156,169960.4743
2006-07-19 12:40:00,29.1,29.1,29.08,29.08,32836.728488902394,23.8156,23.8156,23.7992,23.7992,32836.7285
2006-07-19 12:45:00,29.08,29.1,29.07,29.1,75402.85801155365,23.7992,23.8156,23.791,23.8156,75402.858
2006-07-19 12:50:00,29.1,29.11,29.07,29.08,34052.903618121,23.8156,23.8238,23.791,23.7992,34052.9036
2006-07-19 12:55:00,29.07,29.1,29.07,29.07,50572.61579000708,23.791,23.8156,23.791,23.791,50572.6158
2006-07-19 13:00:00,29.07,29.1,29.06,29.08,97192.6624100537,23.791,23.8156,23.7829,23.7992,97192.6624
2006-07-19 13:05:00,29.1,29.1,29.06,29.08,289753.7245363332,23.8156,23.8156,23.7829,23.7992,289753.7245
2006-07-19 13:10:00,29.08,29.13,29.08,29.13,177764.26472078642,23.7992,23.8402,23.7992,23.8402,177764.2647
2006-07-19 13:15:00,29.12,29.13,29.07,29.08,103476.2339110165,23.832,23.8402,23.791,23.7992,103476.2339
2006-07-19 13:20:00,29.07,29.1,29.07,29.09,49660.48444309313,23.791,23.8156,23.791,23.8074,49660.4844
2006-07-19 13:25:00,29.1,29.13,29.09,29.13,75706.9017938583,23.8156,23.8402,23.8074,23.8402,75706.9018
2006-07-19 13:30:00,29.13,29.13,29.11,29.11,39931.08340934428,23.8402,23.8402,23.8238,23.8238,39931.0834
2006-07-19 13:35:00,29.11,29.12,29.11,29.11,57869.66656531873,23.8238,23.832,23.8238,23.8238,57869.6666
2006-07-19 13:40:00,29.11,29.15,29.11,29.13,117563.59582446536,23.8238,23.8565,23.8238,23.8402,117563.5958
2006-07-19 13:45:00,29.13,29.13,29.09,29.09,263910.00304043776,23.8402,23.8402,23.8074,23.8074,263910.003
2006-07-19 13:50:00,29.09,29.09,29.03,29.08,96179.18313570486,23.8074,23.8074,23.7583,23.7992,96179.1831
2006-07-19 13:55:00,29.07,29.09,29.05,29.06,120097.29401033749,23.791,23.8074,23.7747,23.7829,120097.294
2006-07-19 14:00:00,29.07,29.11,29.07,29.07,106719.3675889328,23.791,23.8238,23.791,23.791,106719.3676
2006-07-19 14:05:00,29.07,29.09,29.06,29.09,114624.50592885372,23.791,23.8074,23.7829,23.8074,114624.5059
2006-07-19 14:10:00,29.09,29.13,29.09,29.1,89388.87199756764,23.8074,23.8402,23.8074,23.8156,89388.872
2006-07-19 14:15:00,29.1,29.11,29.07,29.07,103273.53805614672,23.8156,23.8238,23.791,23.791,103273.5381
2006-07-19 14:20:00,29.07,29.08,29.03,29.04,114624.50592885372,23.791,23.7992,23.7583,23.7665,114624.5059
2006-07-19 14:25:00,29.05,29.06,29.02,29.02,107124.75929867232,23.7747,23.7829,23.7501,23.7501,107124.7593
2006-07-19 14:30:00,29.02,29.11,29.02,29.09,293300.9019965541,23.7501,23.8238,23.7501,23.8074,293300.902
2006-07-19 14:35:00,29.08,29.1,29.06,29.09,132056.34944765377,23.7992,23.8156,23.7829,23.8074,132056.3494
2006-07-19 14:40:00,29.09,29.12,29.09,29.11,127597.04064051888,23.8074,23.832,23.8074,23.8238,127597.0406
2006-07-19 14:45:00,29.11,29.13,29.08,29.09,99625.01266849092,23.8238,23.8402,23.7992,23.8074,99625.0127
2006-07-19 14:50:00,29.09,29.11,29.08,29.09,46113.30698287219,23.8074,23.8238,23.7992,23.8074,46113.307
2006-07-19 14:55:00,29.09,29.13,29.09,29.11,160839.16083916082,23.8074,23.8402,23.8074,23.8238,160839.1608
2006-07-19 15:00:00,29.11,29.12,29.04,29.07,199959.460829026,23.8238,23.832,23.7665,23.791,199959.4608
2006-07-19 15:05:00,29.06,29.08,29.03,29.04,216681.86885578185,23.7829,23.7992,23.7583,23.7665,216681.8689
2006-07-19 15:10:00,29.03,29.05,29.01,29.02,134387.3517786561,23.7583,23.7747,23.7419,23.7501,134387.3518
2006-07-19 15:15:00,29.02,29.02,28.98,29.0,144927.53623188403,23.7501,23.7501,23.7174,23.7338,144927.5362
2006-07-19 15:20:00,29.0,29.03,28.99,29.01,150197.628458498,23.7338,23.7583,23.7256,23.7419,150197.6285
2006-07-19 15:25:00,29.01,29.01,28.97,28.98,268876.0514847471,23.7419,23.7419,23.7092,23.7174,268876.0515
2006-07-19 15:30:00,28.98,29.01,28.96,28.99,298165.60251342854,23.7174,23.7419,23.701,23.7256,298165.6025
2006-07-19 15:35:00,28.98,28.99,28.92,28.94,208472.68673355627,23.7174,23.7256,23.6683,23.6847,208472.6867
2006-07-19 15:40:00,28.93,28.96,28.9,28.9,170669.90980034455,23.6765,23.701,23.6519,23.6519,170669.9098
2006-07-19 15:45:00,28.9,28.91,28.77,28.8,236951.45434275863,23.6519,23.6601,23.5455,23.5701,236951.4543
2006-07-19 15:50:00,28.8,28.89,28.78,28.88,252457.6872402959,23.5701,23.6437,23.5537,23.6355,252457.6872
2006-07-19 15:55:00,28.88,28.9,28.86,28.87,246072.7678118982,23.6355,23.6519,23.6192,23.6274,246072.7678
2006-07-20 09:30:00,28.85,28.91,28.84,28.88,122225.60048647004,23.611,23.6601,23.6028,23.6355,122225.6005
2006-07-20 09:35:00,28.88,28.92,28.85,28.89,127495.692713084,23.6355,23.6683,23.611,23.6437,127495.6927
2006-07-20 09:40:00,28.89,29.09,28.87,29.01,184250.532076619,23.6437,23.8074,23.6274,23.7419,184250.5321
2006-07-20 09:45:00,29.0,29.05,28.88,29.05,158305.4626532887,23.7338,23.7747,23.6355,23.7747,158305.4627
2006-07-20 09:50:00,29.05,29.05,28.81,28.91,177764.26472078642,23.7747,23.7747,23.5783,23.6601,177764.2647
2006-07-20 09:55:00,28.9,28.95,28.88,28.94,79355.42718151413,23.6519,23.6928,23.6355,23.6847,79355.4272
2006-07-20 10:00:00,28.94,28.98,28.9,28.97,104895.10489510489,23.6847,23.7174,23.6519,23.7092,104895.1049
2006-07-20 10:05:00,28.97,28.98,28.92,28.93,78443.29583460017,23.7092,23.7174,23.6683,23.6765,78443.2958
2006-07-20 10:10:00,28.92,29.05,28.92,29.04,160636.46498429106,23.6683,23.7747,23.6683,23.7665,160636.465
2006-07-20 10:15:00,29.04,29.14,29.01,29.13,81990.4732948211,23.7665,23.8483,23.7419,23.8402,81990.4733
2006-07-20 10:20:00,29.12,29.17,29.03,29.06,108442.28235532582,23.832,23.8729,23.7583,23.7829,108442.2824
2006-07-20 10:25:00,29.06,29.1,29.02,29.08,68207.15516367689,23.7829,23.8156,23.7501,23.7992,68207.1552
2006-07-20 10:30:00,29.08,29.15,29.07,29.13,75706.9017938583,23.7992,23.8565,23.791,23.8402,75706.9018
2006-07-20 10:35:00,29.13,29.2,29.09,29.19,74592.07459207458,23.8402,23.8974,23.8074,23.8893,74592.0746
2006-07-20 10:40:00,29.19,29.29,29.18,29.21,300395.256916996,23.8893,23.9711,23.8811,23.9056,300395.2569
2006-07-20 10:45:00,29.23,29.25,29.17,29.17,173811.69555082597,23.922,23.9384,23.8729,23.8729,173811.6956
2006-07-20 10:50:00,29.15,29.21,29.15,29.2,71551.63676902806,23.8565,23.9056,23.8565,23.8974,71551.6368
2006-07-20 10:55:00,29.21,29.28,29.2,29.27,89591.56785243741,23.9056,23.9629,23.8974,23.9547,89591.5679
2006-07-20 11:00:00,29.27,29.31,29.23,29.31,244552.5489003749,23.9547,23.9875,23.922,23.9875,244552.5489
2006-07-20 11:05:00,29.32,29.35,29.27,29.3,129623.99918921656,23.9956,24.0202,23.9547,23.9793,129623.9992
2006-07-20 11:10:00,29.31,29.34,29.29,29.3,40741.86682882335,23.9875,24.012,23.9711,23.9793,40741.8668
2006-07-20 11:15:00,29.29,29.3,29.14,29.19,61112.80024323502,23.9711,23.9793,23.8483,23.8893,61112.8002
2006-07-20 11:20:00,29.19,29.22,29.15,29.15,51687.44299179081,23.8893,23.9138,23.8565,23.8565,51687.443
2006-07-20 11:25:00,29.15,29.21,29.15,29.2,51788.79091922569,23.8565,23.9056,23.8565,23.8974,51788.7909
2006-07-20 11:30:00,29.19,29.28,29.18,29.27,43680.956724434975,23.8893,23.9629,23.8811,23.9547,43680.9567
2006-07-20 11:35:00,29.27,29.28,29.26,29.28,68713.89480085131,23.9547,23.9629,23.9465,23.9629,68713.8948
2006-07-20 11:40:00,29.27,29.3,29.24,29.3,127799.73649538864,23.9547,23.9793,23.9302,23.9793,127799.7365
2006-07-20 11:45:00,29.3,29.32,29.3,29.32,26654.50491537448,23.9793,23.9956,23.9793,23.9956,26654.5049
2006-07-20 11:50:00,29.32,29.32,29.3,29.32,101145.23158001417,23.9956,23.9956,23.9793,23.9956,101145.2316
2006-07-20 11:55:00,29.31,29.35,29.28,29.3,133475.22043174214,23.9875,24.0202,23.9629,23.9793,133475.2204
2006-07-20 12:00:00,29.3,29.31,29.26,29.28,126279.5175838654,23.9793,23.9875,23.9465,23.9629,126279.5176
2006-07-20 12:05:00,29.27,29.28,29.22,29.25,43883.65257930475,23.9547,23.9629,23.9138,23.9384,43883.6526
2006-07-20 12:10:00,29.25,29.26,29.17,29.19,76517.68521333738,23.9384,23.9465,23.8729,23.8893,76517.6852
2006-07-20 12:15:00,29.19,29.23,29.19,29.19,49457.78858822336,23.8893,23.922,23.8893,23.8893,49457.7886
2006-07-20 12:20:00,29.2,29.24,29.18,29.23,72058.37640620249,23.8974,23.9302,23.8811,23.922,72058.3764
2006-07-20 12:25:00,29.24,29.25,29.19,29.21,141380.3587716631,23.9302,23.9384,23.8893,23.9056,141380.3588
2006-07-20 12:30:00,29.2,29.21,29.17,29.18,39627.03962703962,23.8974,23.9056,23.8729,23.8811,39627.0396
2006-07-20 12:35:00,29.19,29.23,29.18,29.22,48647.00516874429,23.8893,23.922,23.8811,23.9138,48647.0052
2006-07-20 12:40:00,29.23,29.25,29.2,29.24,66889.6321070234,23.922,23.9384,23.8974,23.9302,66889.6321
2006-07-20 12:45:00,29.25,29.27,29.23,29.25,88578.08857808856,23.9384,23.9547,23.922,23.9384,88578.0886
2006-07-20 12:50:00,29.25,29.25,29.18,29.23,83612.04013377926,23.9384,23.9384,23.8811,23.922,83612.0401
2006-07-20 12:55:00,29.22,29.24,29.22,29.22,72463.76811594202,23.9138,23.9302,23.9138,23.9138,72463.7681
2006-07-20 13:00:00,29.23,29.25,29.22,29.23,49255.0927333536,23.922,23.9384,23.9138,23.922,49255.0927
2006-07-20 13:05:00,29.22,29.22,29.17,29.18,50369.91993513732,23.9138,23.9138,23.8729,23.8811,50369.9199
2006-07-20 13:10:00,29.17,29.19,29.17,29.18,144420.79659470962,23.8729,23.8893,23.8729,23.8811,144420.7966
2006-07-20 13:15:00,29.17,29.19,29.15,29.19,42667.47745008614,23.8729,23.8893,23.8565,23.8893,42667.4775
2006-07-20 13:20:00,29.19,29.25,29.19,29.23,67903.11138137223,23.8893,23.9384,23.8893,23.922,67903.1114
2006-07-20 13:25:00,29.24,29.26,29.24,29.25,17634.539373669806,23.9302,23.9465,23.9302,23.9384,17634.5394
2006-07-20 13:30:00,29.25,29.29,29.25,29.27,76720.38106820715,23.9384,23.9711,23.9384,23.9547,76720.3811
2006-07-20 13:35:00,29.27,29.29,29.26,29.26,202898.55072463764,23.9547,23.9711,23.9465,23.9465,202898.5507
2006-07-20 13:40:00,29.26,29.27,29.21,29.21,102057.36292692812,23.9465,23.9547,23.9056,23.9056,102057.3629
2006-07-20 13:45:00,29.22,29.23,29.19,29.2,67801.76345393735,23.9138,23.922,23.8893,23.8974,67801.7635
2006-07-20 13:50:00,29.21,29.22,29.19,29.2,17735.88730110469,23.9056,23.9138,23.8893,23.8974,17735.8873
2006-07-20 13:55:00,29.21,29.27,29.21,29.26,59896.62511401641,23.9056,23.9547,23.9056,23.9465,59896.6251
2006-07-20 14:00:00,29.27,29.3,29.22,29.24,246072.7678118982,23.9547,23.9793,23.9138,23.9302,246072.7678
2006-07-20 14:05:00,29.24,29.24,29.11,29.11,126178.1696564305,23.9302,23.9302,23.8238,23.8238,126178.1697
2006-07-20 14:10:00,29.11,29.11,29.06,29.1,114219.1142191142,23.8238,23.8238,23.7829,23.8156,114219.1142
2006-07-20 14:15:00,29.09,29.11,28.99,29.02,208979.42637073068,23.8074,23.8238,23.7256,23.7501,208979.4264
2006-07-20 14:20:00,29.02,29.07,29.01,29.06,85537.65075504205,23.7501,23.791,23.7419,23.7829,85537.6508
2006-07-20 14:25:00,29.07,29.09,29.03,29.03,157596.02716124454,23.791,23.8074,23.7583,23.7583,157596.0272
2006-07-20 14:30:00,29.03,29.09,29.02,29.05,190736.7994324516,23.7583,23.8074,23.7501,23.7747,190736.7994
2006-07-20 14:35:00,29.05,29.06,28.99,29.0,176244.04580926316,23.7747,23.7829,23.7256,23.7338,176244.0458
2006-07-20 14:40:00,28.99,29.01,28.96,28.99,174521.13104287014,23.7256,23.7419,23.701,23.7256,174521.131
2006-07-20 14:45:00,28.99,29.01,28.95,29.0,178473.70021283062,23.7256,23.7419,23.6928,23.7338,178473.7002
2006-07-20 14:50:00,29.0,29.01,28.97,28.97,121414.81706699096,23.7338,23.7419,23.7092,23.7092,121414.8171
2006-07-20 14:55:00,28.96,28.98,28.89,28.89,62633.01915475827,23.701,23.7174,23.6437,23.6437,62633.0192
2006-07-20 15:00:00,28.89,28.94,28.89,28.94,79051.38339920947,23.6437,23.6847,23.6437,23.6847,79051.3834
2006-07-20 15:05:00,28.93,28.97,28.93,28.94,88375.3927232188,23.6765,23.7092,23.6765,23.6847,88375.3927
2006-07-20 15:10:00,28.94,28.96,28.89,28.91,85740.34660991181,23.6847,23.701,23.6437,23.6601,85740.3466
2006-07-20 15:15:00,28.9,28.93,28.9,28.92,154454.24141076312,23.6519,23.6765,23.6519,23.6683,154454.2414
2006-07-20 15:20:00,28.92,28.92,28.85,28.91,83814.73598864902,23.6683,23.6683,23.611,23.6601,83814.736
2006-07-20 15:25:00,28.9,28.9,28.82,28.83,143103.27353805612,23.6519,23.6519,23.5864,23.5946,143103.2735
2006-07-20 15:30:00,28.83,28.85,28.81,28.83,181818.1818181818,23.5946,23.611,23.5783,23.5946,181818.1818
2006-07-20 15:35:00,28.84,28.84,28.78,28.79,176244.04580926316,23.6028,23.6028,23.5537,23.5619,176244.0458
2006-07-20 15:40:00,28.79,28.86,28.77,28.84,327353.8056146751,23.5619,23.6192,23.5455,23.6028,327353.8056
2006-07-20 15:45:00,28.84,28.86,28.84,28.86,52092.83470153034,23.6028,23.6192,23.6028,23.6192,52092.8347
2006-07-20 15:50:00,28.86,28.86,28.78,28.8,168845.64710651664,23.6192,23.6192,23.5537,23.5701,168845.6471
2006-07-20 15:55:00,28.78,28.8,28.74,28.75,258842.6066686936,23.5537,23.5701,23.521,23.5292,258842.6067
2006-07-21 09:30:00,28.53,28.6,28.48,28.57,1764872.808351069,23.3491,23.4064,23.3082,23.3818,1764872.8084
2006-07-21 09:35:00,28.57,28.59,28.27,28.42,199858.1129015912,23.3818,23.3982,23.1363,23.2591,199858.1129
2006-07-21 09:40:00,28.44,28.53,28.41,28.44,202391.81108746323,23.2755,23.3491,23.2509,23.2755,202391.8111
2006-07-21 09:45:00,28.44,28.51,28.34,28.36,185162.66342353297,23.2755,23.3327,23.1936,23.21,185162.6634
2006-07-21 09:50:00,28.36,28.47,28.36,28.42,103881.62562075604,23.21,23.3,23.21,23.2591,103881.6256
2006-07-21 09:55:00,28.42,28.52,28.42,28.45,80875.64609303739,23.2591,23.3409,23.2591,23.2836,80875.6461
2006-07-21 10:00:00,28.46,28.48,28.4,28.43,167224.08026755851,23.2918,23.3082,23.2427,23.2673,167224.0803
2006-07-21 10:05:00,28.43,28.44,28.37,28.43,119793.25022803282,23.2673,23.2755,23.2182,23.2673,119793.2502
2006-07-21 10:10:00,28.44,28.44,28.37,28.39,140873.6191344887,23.2755,23.2755,23.2182,23.2345,140873.6191
2006-07-21 10:15:00,28.39,28.44,28.33,28.42,130941.52224587004,23.2345,23.2755,23.1854,23.2591,130941.5222
2006-07-21 10:20:00,28.42,28.47,28.36,28.37,193878.585182933,23.2591,23.3,23.21,23.2182,193878.5852
2006-07-21 10:25:00,28.37,28.42,28.33,28.34,126887.60514847469,23.2182,23.2591,23.1854,23.1936,126887.6051
2006-07-21 10:30:00,28.35,28.35,28.23,28.24,84220.12769838855,23.2018,23.2018,23.1036,23.1118,84220.1277
2006-07-21 10:35:00,28.23,28.34,28.23,28.3,170872.6056552143,23.1036,23.1936,23.1036,23.1609,170872.6057
2006-07-21 10:40:00,28.3,28.41,28.3,28.39,112090.80774298163,23.1609,23.2509,23.1609,23.2345,112090.8077
2006-07-21 10:45:00,28.39,28.4,28.37,28.4,43985.00050673963,23.2345,23.2427,23.2182,23.2427,43985.0005
2006-07-21 10:50:00,28.4,28.46,28.4,28.42,104185.66940306067,23.2427,23.2918,23.2427,23.2591,104185.6694
2006-07-21 10:55:00,28.43,28.47,28.42,28.44,91111.78676396066,23.2673,23.3,23.2591,23.2755,91111.7868
2006-07-21 11:00:00,28.43,28.46,28.42,28.43,25336.981858720985,23.2673,23.2918,23.2591,23.2673,25336.9819
2006-07-21 11:05:00,28.43,28.44,28.39,28.41,54018.44532279314,23.2673,23.2755,23.2345,23.2509,54018.4453
2006-07-21 11:10:00,28.41,28.42,28.37,28.37,127495.692713084,23.2509,23.2591,23.2182,23.2182,127495.6927
2006-07-21 11:15:00,28.38,28.42,28.37,28.41,158204.11472585384,23.2263,23.2591,23.2182,23.2509,158204.1147
2006-07-21 11:20:00,28.4,28.43,28.4,28.41,180196.61497922364,23.2427,23.2673,23.2427,23.2509,180196.615
2006-07-21 11:25:00,28.41,28.42,28.38,28.41,137529.13752913752,23.2509,23.2591,23.2263,23.2509,137529.1375
2006-07-21 11:30:00,28.41,28.42,28.39,28.41,118881.11888111886,23.2509,23.2591,23.2345,23.2509,118881.1189
2006-07-21 11:35:00,28.4,28.4,28.32,28.33,77936.55619742574,23.2427,23.2427,23.1772,23.1854,77936.5562
2006-07-21 11:40:00,28.33,28.33,28.23,28.24,146549.1030708422,23.1854,23.1854,23.1036,23.1118,146549.1031
2006-07-21 11:45:00,28.24,28.32,28.24,28.3,113712.37458193976,23.1118,23.1772,23.1118,23.1609,113712.3746
2006-07-21 11:50:00,28.3,28.36,28.29,28.35,56450.79558123036,23.1609,23.21,23.1527,23.2018,56450.7956
2006-07-21 11:55:00,28.34,28.37,28.29,28.3,41856.69403060707,23.1936,23.2182,23.1527,23.1609,41856.694
2006-07-21 12:00:00,28.31,28.33,28.29,28.32,97902.09790209788,23.1691,23.1854,23.1527,23.1772,97902.0979
2006-07-21 12:05:00,28.32,28.34,28.28,28.28,100233.10023310022,23.1772,23.1936,23.1445,23.1445,100233.1002
2006-07-21 12:10:00,28.27,28.28,28.22,28.27,42971.52123239079,23.1363,23.1445,23.0954,23.1363,42971.5212
2006-07-21 12:15:00,28.27,28.29,28.23,28.24,29289.551028681457,23.1363,23.1527,23.1036,23.1118,29289.551
2006-07-21 12:20:00,28.23,28.33,28.23,28.33,44187.6963616094,23.1036,23.1854,23.1036,23.1854,44187.6964
2006-07-21 12:25:00,28.32,28.36,28.32,28.32,81585.08158508157,23.1772,23.21,23.1772,23.1772,81585.0816
2006-07-21 12:30:00,28.32,28.32,28.3,28.31,47329.4821120908,23.1772,23.1772,23.1609,23.1691,47329.4821
2006-07-21 12:35:00,28.31,28.33,28.28,28.3,159318.94192763756,23.1691,23.1854,23.1445,23.1609,159318.9419
2006-07-21 12:40:00,28.29,28.29,28.25,28.27,79558.1230363839,23.1527,23.1527,23.12,23.1363,79558.123
2006-07-21 12:45:00,28.26,28.28,28.21,28.23,101854.66707205836,23.1281,23.1445,23.0872,23.1036,101854.6671
2006-07-21 12:50:00,28.23,28.23,28.17,28.2,143812.70903010032,23.1036,23.1036,23.0545,23.079,143812.709
2006-07-21 12:55:00,28.2,28.22,28.16,28.19,145839.667578798,23.079,23.0954,23.0463,23.0708,145839.6676
2006-07-21 13:00:00,28.19,28.19,28.16,28.16,29492.246883551223,23.0708,23.0708,23.0463,23.0463,29492.2469
2006-07-21 13:05:00,28.16,28.22,28.16,28.21,101550.62328975373,23.0463,23.0954,23.0463,23.0872,101550.6233
2006-07-21 13:10:00,28.2,28.22,28.2,28.2,93949.5287321374,23.079,23.0954,23.079,23.079,93949.5287
2006-07-21 13:15:00,28.19,28.22,28.19,28.2,98104.79375696766,23.0708,23.0954,23.0708,23.079,98104.7938
2006-07-21 13:20:00,28.21,28.21,28.16,28.18,38410.86449782101,23.0872,23.0872,23.0463,23.0627,38410.8645
2006-07-21 13:25:00,28.17,28.17,28.1,28.12,67295.02381676294,23.0545,23.0545,22.9972,23.0136,67295.0238
2006-07-21 13:30:00,28.12,28.15,28.11,28.12,152427.28286206545,23.0136,23.0381,23.0054,23.0136,152427.2829
2006-07-21 13:35:00,28.12,28.14,28.1,28.11,310631.39758791926,23.0136,23.0299,22.9972,23.0054,310631.3976
2006-07-21 13:40:00,28.1,28.19,28.09,28.15,111178.67639606768,22.9972,23.0708,22.989,23.0381,111178.6764
2006-07-21 13:45:00,28.17,28.17,28.11,28.11,145332.92794162358,23.0545,23.0545,23.0054,23.0054,145332.9279
2006-07-21 13:50:00,28.1,28.13,28.09,28.12,38410.86449782101,22.9972,23.0217,22.989,23.0136,38410.8645
2006-07-21 13:55:00,28.12,28.12,28.09,28.11,177358.8730110469,23.0136,23.0136,22.989,23.0054,177358.873
2006-07-21 14:00:00,28.11,28.13,28.05,28.12,113205.63494476536,23.0054,23.0217,22.9563,23.0136,113205.6349
2006-07-21 14:05:00,28.11,28.14,28.11,28.13,48849.701023614056,23.0054,23.0299,23.0054,23.0217,48849.701
2006-07-21 14:10:00,28.13,28.14,28.09,28.1,95875.1393534002,23.0217,23.0299,22.989,22.9972,95875.1394
2006-07-21 14:15:00,28.1,28.13,28.1,28.12,135502.1789804398,22.9972,23.0217,22.9972,23.0136,135502.179
2006-07-21 14:20:00,28.12,28.13,28.11,28.12,62126.279517583855,23.0136,23.0217,23.0054,23.0136,62126.2795
2006-07-21 14:25:00,28.11,28.15,28.1,28.15,57869.66656531873,23.0054,23.0381,22.9972,23.0381,57869.6666
2006-07-21 14:30:00,28.15,28.16,28.13,28.15,43072.86915982568,23.0381,23.0463,23.0217,23.0381,43072.8692
2006-07-21 14:35:00,28.15,28.17,28.15,28.17,21283.064761325622,23.0381,23.0545,23.0381,23.0545,21283.0648
2006-07-21 14:40:00,28.16,28.18,28.15,28.17,68207.15516367689,23.0463,23.0627,23.0381,23.0545,68207.1552
2006-07-21 14:45:00,28.18,28.18,28.12,28.12,159116.2460727678,23.0627,23.0627,23.0136,23.0136,159116.2461
2006-07-21 14:50:00,28.12,28.13,28.11,28.13,53106.31397587919,23.0136,23.0217,23.0054,23.0217,53106.314
2006-07-21 14:55:00,28.12,28.14,28.12,28.13,77936.55619742574,23.0136,23.0299,23.0136,23.0217,77936.5562
2006-07-21 15:00:00,28.13,28.14,28.07,28.09,57464.27485557919,23.0217,23.0299,22.9726,22.989,57464.2749
2006-07-21 15:05:00,28.1,28.12,28.09,28.11,112090.80774298163,22.9972,23.0136,22.989,23.0054,112090.8077
2006-07-21 15:10:00,28.1,28.12,28.08,28.11,191344.88699706088,22.9972,23.0136,22.9808,23.0054,191344.887
2006-07-21 15:15:00,28.12,28.15,28.11,28.12,106719.3675889328,23.0136,23.0381,23.0054,23.0136,106719.3676
2006-07-21 15:20:00,28.12,28.13,28.12,28.13,63950.54221141177,23.0136,23.0217,23.0136,23.0217,63950.5422
2006-07-21 15:25:00,28.13,28.18,28.13,28.17,84625.5194081281,23.0217,23.0627,23.0217,23.0545,84625.5194
2006-07-21 15:30:00,28.18,28.18,28.16,28.17,119489.20644572817,23.0627,23.0627,23.0463,23.0545,119489.2064
2006-07-21 15:35:00,28.17,28.23,28.14,28.22,181818.1818181818,23.0545,23.1036,23.0299,23.0954,181818.1818
2006-07-21 15:40:00,28.22,28.23,28.2,28.22,382487.078139252,23.0954,23.1036,23.079,23.0954,382487.0781
2006-07-21 15:45:00,28.22,28.24,28.17,28.18,110367.8929765886,23.0954,23.1118,23.0545,23.0627,110367.893
2006-07-21 15:50:00,28.18,28.19,28.11,28.11,151211.10773284684,23.0627,23.0708,23.0054,23.0054,151211.1077
2006-07-21 15:55:00,28.1,28.13,28.07,28.1,224992.3989054424,22.9972,23.0217,22.9726,22.9972,224992.3989
2006-07-24 09:30:00,28.18,28.67,28.13,28.27,220938.48180804696,23.0627,23.4637,23.0217,23.1363,220938.4818
2006-07-24 09:35:00,28.26,28.26,28.11,28.22,80368.90645586296,23.1281,23.1281,23.0054,23.0954,80368.9065
2006-07-24 09:40:00,28.22,28.28,28.2,28.25,127597.04064051888,23.0954,23.1445,23.079,23.12,127597.0406
2006-07-24 09:45:00,28.26,28.32,28.25,28.31,83510.69220634436,23.1281,23.1772,23.12,23.1691,83510.6922
2006-07-24 09:50:00,28.31,28.36,28.31,28.32,133171.1766494375,23.1691,23.21,23.1691,23.1772,133171.1766
2006-07-24 09:55:00,28.32,28.33,28.26,28.29,158508.1585081585,23.1772,23.1854,23.1281,23.1527,158508.1585
2006-07-24 10:00:00,28.28,28.32,28.27,28.3,48748.35309617918,23.1445,23.1772,23.1363,23.1609,48748.3531
2006-07-24 10:05:00,28.3,28.34,28.29,28.34,69930.06993006992,23.1609,23.1936,23.1527,23.1936,69930.0699
2006-07-24 10:10:00,28.34,28.46,28.33,28.46,168237.55954190734,23.1936,23.2918,23.1854,23.2918,168237.5595
2006-07-24 10:15:00,28.47,28.54,28.45,28.5,143305.96939292588,23.3,23.3573,23.2836,23.3246,143305.9694
2006-07-24 10:20:00,28.5,28.6,28.49,28.59,108138.23857302115,23.3246,23.4064,23.3164,23.3982,108138.2386
2006-07-24 10:25:00,28.59,28.66,28.59,28.59,224587.0071957028,23.3982,23.4555,23.3982,23.3982,224587.0072
2006-07-24 10:30:00,28.61,28.69,28.59,28.66,167933.51575960268,23.4146,23.4801,23.3982,23.4555,167933.5158
2006-07-24 10:35:00,28.65,28.65,28.61,28.62,75605.55386642342,23.4473,23.4473,23.4146,23.4228,75605.5539
2006-07-24 10:40:00,28.63,28.65,28.57,28.61,89591.56785243741,23.4309,23.4473,23.3818,23.4146,89591.5679
2006-07-24 10:45:00,28.6,28.69,28.59,28.68,36282.55802168845,23.4064,23.4801,23.3982,23.4719,36282.558
2006-07-24 10:50:00,28.68,28.73,28.67,28.73,50876.659572311735,23.4719,23.5128,23.4637,23.5128,50876.6596
2006-07-24 10:55:00,28.73,28.75,28.7,28.74,131144.21810073982,23.5128,23.5292,23.4882,23.521,131144.2181
2006-07-24 11:00:00,28.74,28.78,28.73,28.77,131955.00152021888,23.521,23.5537,23.5128,23.5455,131955.0015
2006-07-24 11:05:00,28.77,28.82,28.76,28.81,141785.75048140262,23.5455,23.5864,23.5373,23.5783,141785.7505
2006-07-24 11:10:00,28.8,28.82,28.75,28.77,110570.58883145836,23.5701,23.5864,23.5292,23.5455,110570.5888
2006-07-24 11:15:00,28.76,28.81,28.75,28.8,167730.81990473293,23.5373,23.5783,23.5292,23.5701,167730.8199
2006-07-24 11:20:00,28.8,28.82,28.78,28.8,62024.93159014897,23.5701,23.5864,23.5537,23.5701,62024.9316
2006-07-24 11:25:00,28.81,28.83,28.8,28.81,109253.06577480488,23.5783,23.5946,23.5701,23.5783,109253.0658
2006-07-24 11:30:00,28.82,28.87,28.81,28.86,134286.00385122123,23.5864,23.6274,23.5783,23.6192,134286.0039
2006-07-24 11:35:00,28.85,28.86,28.82,28.82,75301.51008411877,23.611,23.6192,23.5864,23.5864,75301.5101
2006-07-24 11:40:00,28.81,28.88,28.8,28.88,80672.95023816761,23.5783,23.6355,23.5701,23.6355,80672.9502
2006-07-24 11:45:00,28.87,28.9,28.86,28.88,99118.2730313165,23.6274,23.6519,23.6192,23.6355,99118.273
2006-07-24 11:50:00,28.89,28.89,28.86,28.87,63545.15050167223,23.6437,23.6437,23.6192,23.6274,63545.1505
2006-07-24 11:55:00,28.88,28.88,28.83,28.83,102969.49427384208,23.6355,23.6355,23.5946,23.5946,102969.4943
2006-07-24 12:00:00,28.84,28.84,28.75,28.75,101651.9712171886,23.6028,23.6028,23.5292,23.5292,101651.9712
2006-07-24 12:05:00,28.75,28.78,28.74,28.77,81889.12536738622,23.5292,23.5537,23.521,23.5455,81889.1254
2006-07-24 12:10:00,28.77,28.8,28.77,28.8,131650.95773791423,23.5455,23.5701,23.5455,23.5701,131650.9577
2006-07-24 12:15:00,28.8,28.81,28.78,28.79,59997.973041451296,23.5701,23.5783,23.5537,23.5619,59997.973
2006-07-24 12:20:00,28.78,28.85,28.78,28.85,41653.9981757373,23.5537,23.611,23.5537,23.611,41653.9982
2006-07-24 12:25:00,28.84,28.86,28.84,28.85,42160.73781291172,23.6028,23.6192,23.6028,23.611,42160.7378
2006-07-24 12:30:00,28.86,28.88,28.85,28.87,70943.54920441876,23.6192,23.6355,23.611,23.6274,70943.5492
2006-07-24 12:35:00,28.88,28.88,28.86,28.87,41045.910611128,23.6355,23.6355,23.6192,23.6274,41045.9106
2006-07-24 12:40:00,28.87,28.88,28.86,28.88,32127.29299685821,23.6274,23.6355,23.6192,23.6355,32127.293
2006-07-24 12:45:00,28.87,28.93,28.87,28.92,141785.75048140262,23.6274,23.6765,23.6274,23.6683,141785.7505
2006-07-24 12:50:00,28.92,28.92,28.89,28.91,100030.40437823044,23.6683,23.6683,23.6437,23.6601,100030.4044
2006-07-24 12:55:00,28.9,28.91,28.9,28.9,22803.283672848887,23.6519,23.6601,23.6519,23.6519,22803.2837
2006-07-24 13:00:00,28.9,28.92,28.9,28.91,89692.91577987229,23.6519,23.6683,23.6519,23.6601,89692.9158
2006-07-24 13:05:00,28.91,28.92,28.9,28.91,43579.608797000095,23.6601,23.6683,23.6519,23.6601,43579.6088
2006-07-24 13:10:00,28.91,28.93,28.91,28.92,93544.13702239787,23.6601,23.6765,23.6601,23.6683,93544.137
2006-07-24 13:15:00,28.92,28.92,28.91,28.91,24931.59014898145,23.6683,23.6683,23.6601,23.6601,24931.5901
2006-07-24 13:20:00,28.91,28.92,28.9,28.9,160535.11705685616,23.6601,23.6683,23.6519,23.6519,160535.1171
2006-07-24 13:25:00,28.9,28.91,28.89,28.91,34356.947400425655,23.6519,23.6601,23.6437,23.6601,34356.9474
2006-07-24 13:30:00,28.9,28.91,28.89,28.91,109455.76162967466,23.6519,23.6601,23.6437,23.6601,109455.7616
2006-07-24 13:35:00,28.9,28.93,28.89,28.89,98104.79375696766,23.6519,23.6765,23.6437,23.6437,98104.7938
2006-07-24 13:40:00,28.9,28.9,28.86,28.87,168136.21161447244,23.6519,23.6519,23.6192,23.6274,168136.2116
2006-07-24 13:45:00,28.86,29.07,28.85,28.86,138948.00851322588,23.6192,23.791,23.611,23.6192,138948.0085
2006-07-24 13:50:00,28.86,28.86,28.82,28.82,129623.99918921656,23.6192,23.6192,23.5864,23.5864,129623.9992
2006-07-24 13:55:00,28.83,28.83,28.8,28.8,49660.48444309313,23.5946,23.5946,23.5701,23.5701,49660.4844
2006-07-24 14:00:00,28.8,28.81,28.8,28.81,54322.48910509779,23.5701,23.5783,23.5701,23.5783,54322.4891
2006-07-24 14:05:00,28.81,28.85,28.78,28.78,366068.7138948008,23.5783,23.611,23.5537,23.5537,366068.7139
2006-07-24 14:10:00,28.8,28.82,28.75,28.76,103678.92976588628,23.5701,23.5864,23.5292,23.5373,103678.9298
2006-07-24 14:15:00,28.77,28.79,28.74,28.78,116347.42069524676,23.5455,23.5619,23.521,23.5537,116347.4207
2006-07-24 14:20:00,28.78,28.79,28.74,28.74,61822.2357352792,23.5537,23.5619,23.521,23.521,61822.2357
2006-07-24 14:25:00,28.76,28.76,28.74,28.75,107530.15100841186,23.5373,23.5373,23.521,23.5292,107530.151
2006-07-24 14:30:00,28.76,28.77,28.74,28.77,117867.63960677004,23.5373,23.5455,23.521,23.5455,117867.6396
2006-07-24 14:35:00,28.77,28.81,28.76,28.8,87260.56552143507,23.5455,23.5783,23.5373,23.5701,87260.5655
2006-07-24 14:40:00,28.8,28.86,28.79,28.83,41349.95439343265,23.5701,23.6192,23.5619,23.5946,41349.9544
2006-07-24 14:45:00,28.83,28.85,28.82,28.83,24424.850511807028,23.5946,23.611,23.5864,23.5946,24424.8505
2006-07-24 14:50:00,28.84,28.89,28.83,28.89,76213.64143103272,23.6028,23.6437,23.5946,23.6437,76213.6414
2006-07-24 14:55:00,28.88,28.91,28.88,28.9,326745.7180500658,23.6355,23.6601,23.6355,23.6519,326745.7181
2006-07-24 15:00:00,28.81,28.93,28.81,28.91,174115.73933313062,23.5783,23.6765,23.5783,23.6601,174115.7393
2006-07-24 15:05:00,28.91,28.94,28.91,28.92,64355.9339211513,23.6601,23.6847,23.6601,23.6683,64355.9339
2006-07-24 15:10:00,28.91,28.96,28.91,28.96,96888.61862774903,23.6601,23.701,23.6601,23.701,96888.6186
2006-07-24 15:15:00,28.96,28.97,28.9,28.91,255194.08128103777,23.701,23.7092,23.6519,23.6601,255194.0813
2006-07-24 15:20:00,28.91,28.99,28.91,28.98,96483.22691800952,23.6601,23.7256,23.6601,23.7174,96483.2269
2006-07-24 15:25:00,28.98,29.01,28.96,28.99,83713.38806121414,23.7174,23.7419,23.701,23.7256,83713.3881
2006-07-24 15:30:00,29.0,29.0,28.98,28.99,119590.55437316305,23.7338,23.7338,23.7174,23.7256,119590.5544
2006-07-24 15:35:00,28.98,29.02,28.98,29.01,152325.93493463055,23.7174,23.7501,23.7174,23.7419,152325.9349
2006-07-24 15:40:00,29.01,29.02,28.95,28.95,137022.39789196308,23.7419,23.7501,23.6928,23.6928,137022.3979
2006-07-24 15:45:00,28.96,28.96,28.93,28.94,92530.65774804904,23.701,23.701,23.6765,23.6847,92530.6577
2006-07-24 15:50:00,28.94,29.0,28.94,28.98,245768.72402959355,23.6847,23.7338,23.6847,23.7174,245768.724
2006-07-24 15:55:00,28.98,29.02,28.97,28.98,297354.81909394945,23.7174,23.7501,23.7092,23.7174,297354.8191
2006-07-25 09:30:00,28.81,28.85,28.75,28.79,186074.79477044693,23.5783,23.611,23.5292,23.5619,186074.7948
2006-07-25 09:35:00,28.79,28.82,28.74,28.76,224485.65926826792,23.5619,23.5864,23.521,23.5373,224485.6593
2006-07-25 09:40:00,28.75,28.79,28.75,28.78,58173.71034762338,23.5292,23.5619,23.5292,23.5537,58173.7103
2006-07-25 09:45:00,28.79,28.79,28.73,28.77,66078.84868754433,23.5619,23.5619,23.5128,23.5455,66078.8487
2006-07-25 09:50:00,28.78,28.85,28.77,28.84,45505.21941826289,23.5537,23.611,23.5455,23.6028,45505.2194
2006-07-25 09:55:00,28.84,28.85,28.81,28.82,79558.1230363839,23.6028,23.611,23.5783,23.5864,79558.123
2006-07-25 10:00:00,28.83,28.86,28.82,28.83,139961.48778757473,23.5946,23.6192,23.5864,23.5946,139961.4878
2006-07-25 10:05:00,28.83,28.91,28.81,28.91,62328.97537245362,23.5946,23.6601,23.5783,23.6601,62328.9754
2006-07-25 10:10:00,28.9,28.93,28.87,28.91,76923.07692307691,23.6519,23.6765,23.6274,23.6601,76923.0769
2006-07-25 10:15:00,28.91,28.92,28.84,28.86,106719.3675889328,23.6601,23.6683,23.6028,23.6192,106719.3676
2006-07-25 10:20:00,28.86,28.91,28.86,28.9,61720.88780784432,23.6192,23.6601,23.6192,23.6519,61720.8878
2006-07-25 10:25:00,28.9,28.91,28.84,28.84,55640.012161751285,23.6519,23.6601,23.6028,23.6028,55640.0122
2006-07-25 10:30:00,28.85,28.85,28.77,28.78,87463.26137630484,23.611,23.611,23.5455,23.5537,87463.2614
2006-07-25 10:35:00,28.77,28.77,28.63,28.65,126482.21343873515,23.5455,23.5455,23.4309,23.4473,126482.2134
2006-07-25 10:40:00,28.65,28.67,28.57,28.64,135704.8748353096,23.4473,23.4637,23.3818,23.4391,135704.8748
2006-07-25 10:45:00,28.65,28.75,28.65,28.69,201074.2880308097,23.4473,23.5292,23.4473,23.4801,201074.288
2006-07-25 10:50:00,28.7,28.74,28.65,28.74,129826.69504408631,23.4882,23.521,23.4473,23.521,129826.695
2006-07-25 10:55:00,28.74,28.79,28.73,28.78,164994.42586399103,23.521,23.5619,23.5128,23.5537,164994.4259
2006-07-25 11:00:00,28.78,28.79,28.68,28.71,47430.83003952568,23.5537,23.5619,23.4719,23.4964,47430.83
2006-07-25 11:05:00,28.71,28.74,28.71,28.73,51282.05128205128,23.4964,23.521,23.4964,23.5128,51282.0513
2006-07-25 11:10:00,28.73,28.73,28.68,28.7,114928.54971115838,23.5128,23.5128,23.4719,23.4882,114928.5497
2006-07-25 11:15:00,28.71,28.73,28.66,28.72,186885.578189926,23.4964,23.5128,23.4555,23.5046,186885.5782
2006-07-25 11:20:00,28.73,28.74,28.69,28.71,122124.25255903514,23.5128,23.521,23.4801,23.4964,122124.2526
2006-07-25 11:25:00,28.71,28.84,28.71,28.8,60808.756460930366,23.4964,23.6028,23.4964,23.5701,60808.7565
2006-07-25 11:30:00,28.8,28.84,28.79,28.84,28073.37589946285,23.5701,23.6028,23.5619,23.6028,28073.3759
2006-07-25 11:35:00,28.83,28.85,28.8,28.83,83409.34427890948,23.5946,23.611,23.5701,23.5946,83409.3443
2006-07-25 11:40:00,28.83,28.84,28.79,28.83,47329.4821120908,23.5946,23.6028,23.5619,23.5946,47329.4821
2006-07-25 11:45:00,28.83,28.85,28.83,28.84,43275.56501469544,23.5946,23.611,23.5946,23.6028,43275.565
2006-07-25 11:50:00,28.84,28.85,28.84,28.84,59491.23340427687,23.6028,23.611,23.6028,23.6028,59491.2334
2006-07-25 11:55:00,28.85,28.88,28.85,28.87,63342.454646802464,23.611,23.6355,23.611,23.6274,63342.4546
2006-07-25 12:00:00,28.86,28.87,28.81,28.81,88476.74065065368,23.6192,23.6274,23.5783,23.5783,88476.7407
2006-07-25 12:05:00,28.82,28.87,28.79,28.86,77936.55619742574,23.5864,23.6274,23.5619,23.6192,77936.5562
2006-07-25 12:10:00,28.86,28.88,28.85,28.87,69524.67822033039,23.6192,23.6355,23.611,23.6274,69524.6782
2006-07-25 12:15:00,28.88,28.88,28.86,28.87,13884.6660585791,23.6355,23.6355,23.6192,23.6274,13884.6661
2006-07-25 12:20:00,28.87,28.91,28.85,28.9,31924.59714198844,23.6274,23.6601,23.611,23.6519,31924.5971
2006-07-25 12:25:00,28.9,28.91,28.86,28.89,21485.760616195395,23.6519,23.6601,23.6192,23.6437,21485.7606
2006-07-25 12:30:00,28.9,28.96,28.88,28.93,111280.02432350256,23.6519,23.701,23.6355,23.6765,111280.0243
2006-07-25 12:35:00,28.93,28.95,28.92,28.93,38714.90828012567,23.6765,23.6928,23.6683,23.6765,38714.9083
2006-07-25 12:40:00,28.93,28.95,28.92,28.94,21587.10854363028,23.6765,23.6928,23.6683,23.6847,21587.1085
2006-07-25 12:45:00,28.95,28.95,28.9,28.9,105807.23624201884,23.6928,23.6928,23.6519,23.6519,105807.2362
2006-07-25 12:50:00,28.9,28.92,28.89,28.9,54119.79325022802,23.6519,23.6683,23.6437,23.6519,54119.7933
2006-07-25 12:55:00,28.91,28.96,28.9,28.95,77531.16448768621,23.6601,23.701,23.6519,23.6928,77531.1645
2006-07-25 13:00:00,28.95,28.96,28.92,28.92,55437.31630688151,23.6928,23.701,23.6683,23.6683,55437.3163
2006-07-25 13:05:00,28.91,28.92,28.88,28.89,42160.73781291172,23.6601,23.6683,23.6355,23.6437,42160.7378
2006-07-25 13:10:00,28.9,28.94,28.9,28.92,40032.43133677916,23.6519,23.6847,23.6519,23.6683,40032.4313
2006-07-25 13:15:00,28.93,28.93,28.89,28.89,25945.06942333029,23.6765,23.6765,23.6437,23.6437,25945.0694
2006-07-25 13:20:00,28.89,28.92,28.89,28.91,67903.11138137223,23.6437,23.6683,23.6437,23.6601,67903.1114
2006-07-25 13:25:00,28.91,28.94,28.91,28.94,41248.60646599776,23.6601,23.6847,23.6601,23.6847,41248.6065
2006-07-25 13:30:00,28.95,28.99,28.93,28.99,83105.30049660483,23.6928,23.7256,23.6765,23.7256,83105.3005
2006-07-25 13:35:00,28.99,28.99,28.93,28.93,64558.62977602107,23.7256,23.7256,23.6765,23.6765,64558.6298
2006-07-25 13:40:00,28.93,28.95,28.9,28.91,98611.53339414208,23.6765,23.6928,23.6519,23.6601,98611.5334
2006-07-25 13:45:00,28.9,28.94,28.9,28.93,14695.449478058172,23.6519,23.6847,23.6519,23.6765,14695.4495
2006-07-25 13:50:00,28.93,28.95,28.93,28.95,35978.5142393838,23.6765,23.6928,23.6765,23.6928,35978.5142
2006-07-25 13:55:00,28.94,28.95,28.93,28.93,22803.283672848887,23.6847,23.6928,23.6765,23.6765,22803.2837
2006-07-25 14:00:00,28.94,28.97,28.94,28.95,73071.85568055132,23.6847,23.7092,23.6847,23.6928,73071.8557
2006-07-25 14:05:00,28.95,28.95,28.94,28.94,38816.25620756055,23.6928,23.6928,23.6847,23.6847,38816.2562
2006-07-25 14:10:00,28.94,28.98,28.93,28.98,127191.64893077934,23.6847,23.7174,23.6765,23.7174,127191.6489
2006-07-25 14:15:00,28.98,28.98,28.92,28.94,42160.73781291172,23.7174,23.7174,23.6683,23.6847,42160.7378
2006-07-25 14:20:00,28.94,28.97,28.94,28.96,50065.876152832665,23.6847,23.7092,23.6847,23.701,50065.8762
2006-07-25 14:25:00,28.96,28.98,28.95,28.96,78950.0354717746,23.701,23.7174,23.6928,23.701,78950.0355
2006-07-25 14:30:00,28.96,29.0,28.95,29.0,82395.86500456065,23.701,23.7338,23.6928,23.7338,82395.865
2006-07-25 14:35:00,29.0,29.0,28.96,28.98,56957.53521840477,23.7338,23.7338,23.701,23.7174,56957.5352
2006-07-25 14:40:00,28.97,29.0,28.96,28.99,147663.9302726259,23.7092,23.7338,23.701,23.7256,147663.9303
2006-07-25 14:45:00,28.99,29.06,28.99,29.06,117158.20411472584,23.7256,23.7829,23.7256,23.7829,117158.2041
2006-07-25 14:50:00,29.06,29.06,29.04,29.05,215060.30201682373,23.7829,23.7829,23.7665,23.7747,215060.302
2006-07-25 14:55:00,29.05,29.07,29.03,29.03,99929.05645079556,23.7747,23.791,23.7583,23.7583,99929.0565
2006-07-25 15:00:00,29.03,29.11,29.01,29.11,107124.75929867232,23.7583,23.8238,23.7419,23.8238,107124.7593
2006-07-25 15:05:00,29.11,29.12,29.1,29.1,268470.6597750076,23.8238,23.832,23.8156,23.8156,268470.6598
2006-07-25 15:10:00,29.1,29.12,29.03,29.11,247187.59501368192,23.8156,23.832,23.7583,23.8238,247187.595
2006-07-25 15:15:00,29.11,29.13,29.09,29.12,134894.09141583054,23.8238,23.8402,23.8074,23.832,134894.0914
2006-07-25 15:20:00,29.12,29.15,29.08,29.1,133677.91628661193,23.832,23.8565,23.7992,23.8156,133677.9163
2006-07-25 15:25:00,29.1,29.13,29.09,29.13,243741.76548089588,23.8156,23.8402,23.8074,23.8402,243741.7655
2006-07-25 15:30:00,29.13,29.18,29.13,29.17,151312.45566028173,23.8402,23.8811,23.8402,23.8729,151312.4557
2006-07-25 15:35:00,29.17,29.23,29.17,29.2,133171.1766494375,23.8729,23.922,23.8729,23.8974,133171.1766
2006-07-25 15:40:00,29.21,29.21,29.11,29.11,333536.02918820304,23.9056,23.9056,23.8238,23.8238,333536.0292
2006-07-25 15:45:00,29.11,29.16,29.11,29.15,231681.36211614468,23.8238,23.8647,23.8238,23.8565,231681.3621
2006-07-25 15:50:00,29.15,29.15,29.1,29.11,148373.36576467007,23.8565,23.8565,23.8156,23.8238,148373.3658
2006-07-25 15:55:00,29.11,29.11,29.05,29.09,175331.9144623492,23.8238,23.8238,23.7747,23.8074,175331.9145
2006-07-26 09:30:00,29.06,29.07,28.83,29.03,206648.4240397284,23.7829,23.791,23.5946,23.7583,206648.424
2006-07-26 09:35:00,29.0,29.07,28.91,29.06,111482.72017837231,23.7338,23.791,23.6601,23.7829,111482.7202
2006-07-26 09:40:00,29.06,29.1,29.02,29.09,81179.68987534204,23.7829,23.8156,23.7501,23.8074,81179.6899
2006-07-26 09:45:00,29.09,29.2,29.09,29.13,116955.50825985608,23.8074,23.8974,23.8074,23.8402,116955.5083
2006-07-26 09:50:00,29.13,29.2,29.13,29.16,55741.36008918616,23.8402,23.8974,23.8402,23.8647,55741.3601
2006-07-26 09:55:00,29.16,29.26,29.14,29.21,105807.23624201884,23.8647,23.9465,23.8483,23.9056,105807.2362
2006-07-26 10:00:00,29.21,29.21,29.12,29.14,58477.75412992804,23.9056,23.9056,23.832,23.8483,58477.7541
2006-07-26 10:05:00,29.13,29.22,29.12,29.2,128610.51991486772,23.8402,23.9138,23.832,23.8974,128610.5199
2006-07-26 10:10:00,29.17,29.21,29.16,29.18,55741.36008918616,23.8729,23.9056,23.8647,23.8811,55741.3601
2006-07-26 10:15:00,29.18,29.23,29.15,29.22,58376.40620249315,23.8811,23.922,23.8565,23.9138,58376.4062
2006-07-26 10:20:00,29.23,29.24,29.16,29.16,127597.04064051888,23.922,23.9302,23.8647,23.8647,127597.0406
2006-07-26 10:25:00,29.16,29.2,29.11,29.14,160839.16083916082,23.8647,23.8974,23.8238,23.8483,160839.1608
2006-07-26 10:30:00,29.13,29.16,29.06,29.11,114827.2017837235,23.8402,23.8647,23.7829,23.8238,114827.2018
2006-07-26 10:35:00,29.12,29.14,29.1,29.13,66382.89246984899,23.832,23.8483,23.8156,23.8402,66382.8925
2006-07-26 10:40:00,29.13,29.13,29.09,29.1,78443.29583460017,23.8402,23.8402,23.8074,23.8156,78443.2958
2006-07-26 10:45:00,29.1,29.1,29.03,29.06,75909.59764872807,23.8156,23.8156,23.7583,23.7829,75909.5976
2006-07-26 10:50:00,29.06,29.1,29.05,29.08,59693.92925914664,23.7829,23.8156,23.7747,23.7992,59693.9293
2006-07-26 10:55:00,29.07,29.1,29.06,29.08,51991.48677409546,23.791,23.8156,23.7829,23.7992,51991.4868
2006-07-26 11:00:00,29.08,29.18,29.07,29.17,99625.01266849092,23.7992,23.8811,23.791,23.8729,99625.0127
2006-07-26 11:05:00,29.17,29.18,29.14,29.15,80774.2981656025,23.8729,23.8811,23.8483,23.8565,80774.2982
2006-07-26 11:10:00,29.15,29.22,29.15,29.22,72666.46397081179,23.8565,23.9138,23.8565,23.9138,72666.464
2006-07-26 11:15:00,29.22,29.26,29.21,29.21,126786.2572210398,23.9138,23.9465,23.9056,23.9056,126786.2572
2006-07-26 11:20:00,29.21,29.21,29.16,29.2,61011.45231580013,23.9056,23.9056,23.8647,23.8974,61011.4523
2006-07-26 11:25:00,29.19,29.22,29.16,29.17,96584.5748454444,23.8893,23.9138,23.8647,23.8729,96584.5748
2006-07-26 11:30:00,29.18,29.21,29.14,29.15,118273.03131650956,23.8811,23.9056,23.8483,23.8565,118273.0313
2006-07-26 11:35:00,29.15,29.16,29.11,29.11,77125.77277794668,23.8565,23.8647,23.8238,23.8238,77125.7728
2006-07-26 11:40:00,29.11,29.12,29.07,29.07,118982.46680855374,23.8238,23.832,23.791,23.791,118982.4668
2006-07-26 11:45:00,29.07,29.11,28.99,29.0,315800.1418870984,23.791,23.8238,23.7256,23.7338,315800.1419
2006-07-26 11:50:00,28.99,29.01,28.96,28.96,166413.29684807942,23.7256,23.7419,23.701,23.701,166413.2968
2006-07-26 11:55:00,28.96,28.96,28.94,28.94,95976.48728083508,23.701,23.701,23.6847,23.6847,95976.4873
2006-07-26 12:00:00,28.94,28.97,28.93,28.94,90605.04712678624,23.6847,23.7092,23.6765,23.6847,90605.0471
2006-07-26 12:05:00,28.94,29.01,28.91,29.01,132259.04530252353,23.6847,23.7419,23.6601,23.7419,132259.0453
2006-07-26 12:10:00,29.01,29.02,28.96,28.99,131245.5660281747,23.7419,23.7501,23.701,23.7256,131245.566
2006-07-26 12:15:00,28.98,28.98,28.95,28.96,179183.13570487482,23.7174,23.7174,23.6928,23.701,179183.1357
2006-07-26 12:20:00,28.97,28.97,28.96,28.97,27059.89662511401,23.7092,23.7092,23.701,23.7092,27059.8966
2006-07-26 12:25:00,28.96,28.98,28.96,28.97,61619.53988040944,23.701,23.7174,23.701,23.7092,61619.5399
2006-07-26 12:30:00,28.98,28.98,28.88,28.91,182020.87767305155,23.7174,23.7174,23.6355,23.6601,182020.8777
2006-07-26 12:35:00,28.91,28.92,28.87,28.89,53511.70568561872,23.6601,23.6683,23.6274,23.6437,53511.7057
2006-07-26 12:40:00,28.89,28.91,28.87,28.88,58275.05827505827,23.6437,23.6601,23.6274,23.6355,58275.0583
2006-07-26 12:45:00,28.88,28.93,28.88,28.91,73173.2036079862,23.6355,23.6765,23.6355,23.6601,73173.2036
2006-07-26 12:50:00,28.92,28.96,28.92,28.93,37701.42900577682,23.6683,23.701,23.6683,23.6765,37701.429
2006-07-26 12:55:00,28.94,28.96,28.92,28.93,45201.17563595824,23.6847,23.701,23.6683,23.6765,45201.1756
2006-07-26 13:00:00,28.93,28.93,28.91,28.92,60504.712678625714,23.6765,23.6765,23.6601,23.6683,60504.7127
2006-07-26 13:05:00,28.92,28.93,28.91,28.92,76416.3372859025,23.6683,23.6765,23.6601,23.6683,76416.3373
2006-07-26 13:10:00,28.92,28.95,28.92,28.95,38512.2124252559,23.6683,23.6928,23.6683,23.6928,38512.2124
2006-07-26 13:15:00,28.95,28.99,28.93,28.94,54322.48910509779,23.6928,23.7256,23.6765,23.6847,54322.4891
2006-07-26 13:20:00,28.95,29.01,28.95,28.98,100334.4481605351,23.6928,23.7419,23.6928,23.7174,100334.4482
2006-07-26 13:25:00,28.98,28.98,28.89,28.9,73071.85568055132,23.7174,23.7174,23.6437,23.6519,73071.8557
2006-07-26 13:30:00,28.91,28.96,28.9,28.95,67497.7196716327,23.6601,23.701,23.6519,23.6928,67497.7197
2006-07-26 13:35:00,28.96,28.98,28.95,28.98,19357.45414006284,23.701,23.7174,23.6928,23.7174,19357.4541
2006-07-26 13:40:00,28.97,29.02,28.97,29.0,113611.0266545049,23.7092,23.7501,23.7092,23.7338,113611.0267
2006-07-26 13:45:00,29.0,29.01,28.95,28.99,108949.02199250025,23.7338,23.7419,23.6928,23.7256,108949.022
2006-07-26 13:50:00,28.99,29.01,28.99,29.0,278808.1483733657,23.7256,23.7419,23.7256,23.7338,278808.1484
2006-07-26 13:55:00,29.0,29.01,28.96,28.96,93645.48494983275,23.7338,23.7419,23.701,23.701,93645.4849
2006-07-26 14:00:00,28.95,28.98,28.91,28.91,110773.28468632814,23.6928,23.7174,23.6601,23.6601,110773.2847
2006-07-26 14:05:00,28.91,28.94,28.86,28.93,89591.56785243741,23.6601,23.6847,23.6192,23.6765,89591.5679
2006-07-26 14:10:00,28.93,28.97,28.92,28.96,46721.3945474815,23.6765,23.7092,23.6683,23.701,46721.3945
2006-07-26 14:15:00,28.96,28.99,28.91,28.95,109557.10955710954,23.701,23.7256,23.6601,23.6928,109557.1096
2006-07-26 14:20:00,28.95,28.96,28.88,28.89,67801.76345393735,23.6928,23.701,23.6355,23.6437,67801.7635
2006-07-26 14:25:00,28.89,28.91,28.87,28.89,46113.30698287219,23.6437,23.6601,23.6274,23.6437,46113.307
2006-07-26 14:30:00,28.89,28.97,28.89,28.95,51991.48677409546,23.6437,23.7092,23.6437,23.6928,51991.4868
2006-07-26 14:35:00,28.95,28.97,28.93,28.94,254180.6020066889,23.6928,23.7092,23.6765,23.6847,254180.602
2006-07-26 14:40:00,28.94,28.97,28.94,28.95,85841.6945373467,23.6847,23.7092,23.6847,23.6928,85841.6945
2006-07-26 14:45:00,28.95,28.96,28.92,28.96,53309.00983074895,23.6928,23.701,23.6683,23.701,53309.0098
2006-07-26 14:50:00,28.95,28.99,28.95,28.99,27363.940407418664,23.6928,23.7256,23.6928,23.7256,27363.9404
2006-07-26 14:55:00,28.99,29.02,28.97,29.01,182628.9652376609,23.7256,23.7501,23.7092,23.7419,182628.9652
2006-07-26 15:00:00,29.0,29.0,28.95,28.97,45302.52356339312,23.7338,23.7338,23.6928,23.7092,45302.5236
2006-07-26 15:05:00,28.97,28.97,28.92,28.93,91922.57018343972,23.7092,23.7092,23.6683,23.6765,91922.5702
2006-07-26 15:10:00,28.93,28.95,28.9,28.94,88983.4802878281,23.6765,23.6928,23.6519,23.6847,88983.4803
2006-07-26 15:15:00,28.94,28.96,28.94,28.95,48241.61345900476,23.6847,23.701,23.6847,23.6928,48241.6135
2006-07-26 15:20:00,28.95,28.99,28.94,28.96,70335.46163980945,23.6928,23.7256,23.6847,23.701,70335.4616
2006-07-26 15:25:00,28.96,28.98,28.96,28.96,46113.30698287219,23.701,23.7174,23.701,23.701,46113.307
2006-07-26 15:30:00,28.97,29.03,28.97,29.03,138643.96473092123,23.7092,23.7583,23.7092,23.7583,138643.9647
2006-07-26 15:35:00,29.03,29.06,29.02,29.06,132563.0890848282,23.7583,23.7829,23.7501,23.7829,132563.0891
2006-07-26 15:40:00,29.05,29.06,29.02,29.04,193169.1496908888,23.7747,23.7829,23.7501,23.7665,193169.1497
2006-07-26 15:45:00,29.05,29.06,29.01,29.02,176548.0895915678,23.7747,23.7829,23.7419,23.7501,176548.0896
2006-07-26 15:50:00,29.01,29.02,28.94,28.98,134488.699706091,23.7419,23.7501,23.6847,23.7174,134488.6997
2006-07-26 15:55:00,28.97,28.99,28.94,28.95,230059.79527718647,23.7092,23.7256,23.6847,23.6928,230059.7953
2006-07-27 09:30:00,29.25,29.25,29.19,29.2,241613.4590047633,23.9384,23.9384,23.8893,23.8974,241613.459
2006-07-27 09:35:00,29.19,29.2,29.07,29.09,1196919.0230059794,23.8893,23.8974,23.791,23.8074,1196919.023
2006-07-27 09:40:00,29.08,29.16,29.08,29.11,235532.58335867024,23.7992,23.8647,23.7992,23.8238,235532.5834
2006-07-27 09:45:00,29.11,29.15,28.98,29.04,129928.0429715212,23.8238,23.8565,23.7174,23.7665,129928.043
2006-07-27 09:50:00,29.03,29.07,28.89,28.91,151312.45566028173,23.7583,23.791,23.6437,23.6601,151312.4557
2006-07-27 09:55:00,28.91,28.99,28.87,28.97,91517.1784737002,23.6601,23.7256,23.6274,23.7092,91517.1785
2006-07-27 10:00:00,28.98,29.0,28.96,29.0,114016.41836424444,23.7174,23.7338,23.701,23.7338,114016.4184
2006-07-27 10:05:00,28.99,29.0,28.89,28.89,286510.5908584169,23.7256,23.7338,23.6437,23.6437,286510.5909
2006-07-27 10:10:00,28.9,28.95,28.87,28.94,184757.27171379345,23.6519,23.6928,23.6274,23.6847,184757.2717
2006-07-27 10:15:00,28.95,29.05,28.95,29.04,37296.03729603729,23.6928,23.7747,23.6928,23.7665,37296.0373
2006-07-27 10:20:00,29.04,29.09,29.02,29.02,71957.02847876759,23.7665,23.8074,23.7501,23.7501,71957.0285
2006-07-27 10:25:00,29.03,29.06,28.99,29.05,99523.66474105604,23.7583,23.7829,23.7256,23.7747,99523.6647
2006-07-27 10:30:00,29.06,29.09,29.03,29.09,64862.673558325725,23.7829,23.8074,23.7583,23.8074,64862.6736
2006-07-27 10:35:00,29.08,29.1,28.98,29.02,98408.83753927232,23.7992,23.8156,23.7174,23.7501,98408.8375
2006-07-27 10:40:00,29.02,29.05,28.96,28.97,135806.22276274447,23.7501,23.7747,23.701,23.7092,135806.2228
2006-07-27 10:45:00,28.98,29.02,28.97,29.01,90605.04712678624,23.7174,23.7501,23.7092,23.7419,90605.0471
2006-07-27 10:50:00,29.02,29.04,29.0,29.03,71652.98469646294,23.7501,23.7665,23.7338,23.7583,71652.9847
2006-07-27 10:55:00,29.03,29.11,29.03,29.06,120806.72950238166,23.7583,23.8238,23.7583,23.7829,120806.7295
2006-07-27 11:00:00,29.06,29.13,29.06,29.11,309415.22245870065,23.7829,23.8402,23.7829,23.8238,309415.2225
2006-07-27 11:05:00,29.11,29.17,29.11,29.16,166615.9927029492,23.8238,23.8729,23.8238,23.8647,166615.9927
2006-07-27 11:10:00,29.17,29.18,29.12,29.13,195500.15202189112,23.8729,23.8811,23.832,23.8402,195500.152
2006-07-27 11:15:00,29.13,29.14,29.06,29.08,389885.4768419985,23.8402,23.8483,23.7829,23.7992,389885.4768
2006-07-27 11:20:00,29.09,29.12,29.09,29.11,180703.35461639808,23.8074,23.832,23.8074,23.8238,180703.3546
2006-07-27 11:25:00,29.11,29.12,29.1,29.11,50167.22408026755,23.8238,23.832,23.8156,23.8238,50167.2241
2006-07-27 11:30:00,29.11,29.13,29.1,29.11,287017.33049559133,23.8238,23.8402,23.8156,23.8238,287017.3305
2006-07-27 11:35:00,29.1,29.13,29.1,29.12,56349.44765379547,23.8156,23.8402,23.8156,23.832,56349.4477
2006-07-27 11:40:00,29.12,29.12,29.07,29.07,34762.339110165194,23.832,23.832,23.791,23.791,34762.3391
2006-07-27 11:45:00,29.08,29.1,29.07,29.09,21587.10854363028,23.7992,23.8156,23.791,23.8074,21587.1085
2006-07-27 11:50:00,29.09,29.11,29.09,29.11,118881.11888111886,23.8074,23.8238,23.8074,23.8238,118881.1189
2006-07-27 11:55:00,29.11,29.11,29.1,29.11,225600.4864700517,23.8238,23.8238,23.8156,23.8238,225600.4865
2006-07-27 12:00:00,29.11,29.12,29.07,29.11,35978.5142393838,23.8238,23.832,23.791,23.8238,35978.5142
2006-07-27 12:05:00,29.1,29.12,29.1,29.11,252660.3830951657,23.8156,23.832,23.8156,23.8238,252660.3831
2006-07-27 12:10:00,29.1,29.11,29.07,29.1,93746.83287726765,23.8156,23.8238,23.791,23.8156,93746.8329
2006-07-27 12:15:00,29.1,29.11,29.09,29.09,16012.972534711662,23.8156,23.8238,23.8074,23.8074,16012.9725
2006-07-27 12:20:00,29.1,29.1,29.08,29.1,56957.53521840477,23.8156,23.8156,23.7992,23.8156,56957.5352
2006-07-27 12:25:00,29.09,29.12,29.03,29.06,104996.45282253977,23.8074,23.832,23.7583,23.7829,104996.4528
2006-07-27 12:30:00,29.06,29.09,29.06,29.08,52802.270193574535,23.7829,23.8074,23.7829,23.7992,52802.2702
2006-07-27 12:35:00,29.08,29.09,29.04,29.05,105807.23624201884,23.7992,23.8074,23.7665,23.7747,105807.2362
2006-07-27 12:40:00,29.05,29.06,28.93,28.93,239485.1525286308,23.7747,23.7829,23.6765,23.6765,239485.1525
2006-07-27 12:45:00,28.93,28.98,28.92,28.96,55741.36008918616,23.6765,23.7174,23.6683,23.701,55741.3601
2006-07-27 12:50:00,28.96,28.99,28.96,28.98,57666.97071044896,23.701,23.7256,23.701,23.7174,57666.9707
2006-07-27 12:55:00,28.99,29.02,28.97,29.01,91213.13469139556,23.7256,23.7501,23.7092,23.7419,91213.1347
2006-07-27 13:00:00,29.01,29.04,29.0,29.03,65774.80490523968,23.7419,23.7665,23.7338,23.7583,65774.8049
2006-07-27 13:05:00,29.02,29.04,29.02,29.03,18952.06243032329,23.7501,23.7665,23.7501,23.7583,18952.0624
2006-07-27 13:10:00,29.03,29.03,29.01,29.01,69220.63443802574,23.7583,23.7583,23.7419,23.7419,69220.6344
2006-07-27 13:15:00,29.02,29.03,28.97,28.98,81483.73365764669,23.7501,23.7583,23.7092,23.7174,81483.7337
2006-07-27 13:20:00,28.99,29.01,28.99,29.0,80470.25438329786,23.7256,23.7419,23.7256,23.7338,80470.2544
2006-07-27 13:25:00,29.01,29.01,28.97,28.98,69119.28651059084,23.7419,23.7419,23.7092,23.7174,69119.2865
2006-07-27 13:30:00,28.98,28.99,28.89,28.91,107631.49893584674,23.7174,23.7256,23.6437,23.6601,107631.4989
2006-07-27 13:35:00,28.9,28.9,28.8,28.83,158609.50643559336,23.6519,23.6519,23.5701,23.5946,158609.5064
2006-07-27 13:40:00,28.83,28.85,28.81,28.85,65369.41319550014,23.5946,23.611,23.5783,23.611,65369.4132
2006-07-27 13:45:00,28.86,28.89,28.84,28.88,152731.3266443701,23.6192,23.6437,23.6028,23.6355,152731.3266
2006-07-27 13:50:00,28.89,28.93,28.88,28.88,65268.06526806526,23.6437,23.6765,23.6355,23.6355,65268.0653
2006-07-27 13:55:00,28.89,28.93,28.88,28.91,217289.9564203912,23.6437,23.6765,23.6355,23.6601,217289.9564
2006-07-27 14:00:00,28.91,28.93,28.88,28.88,47937.569676700106,23.6601,23.6765,23.6355,23.6355,47937.5697
2006-07-27 14:05:00,28.89,28.89,28.88,28.88,11756.359582446536,23.6437,23.6437,23.6355,23.6355,11756.3596
2006-07-27 14:10:00,28.89,28.89,28.84,28.85,165095.77379142595,23.6437,23.6437,23.6028,23.611,165095.7738
2006-07-27 14:15:00,28.84,28.86,28.82,28.85,86449.782101956,23.6028,23.6192,23.5864,23.611,86449.7821
2006-07-27 14:20:00,28.84,28.85,28.84,28.84,20877.67305158609,23.6028,23.611,23.6028,23.6028,20877.6731
2006-07-27 14:25:00,28.84,28.86,28.84,28.85,38714.90828012567,23.6028,23.6192,23.6028,23.611,38714.9083
2006-07-27 14:30:00,28.84,28.86,28.82,28.82,37296.03729603729,23.6028,23.6192,23.5864,23.5864,37296.0373
2006-07-27 14:35:00,28.82,28.85,28.81,28.84,55640.012161751285,23.5864,23.611,23.5783,23.6028,55640.0122
2006-07-27 14:40:00,28.84,28.87,28.83,28.85,207763.25124151207,23.6028,23.6274,23.5946,23.611,207763.2512
2006-07-27 14:45:00,28.86,28.87,28.81,28.84,96584.5748454444,23.6192,23.6274,23.5783,23.6028,96584.5748
2006-07-27 14:50:00,28.85,28.86,28.83,28.85,27769.3321171582,23.611,23.6192,23.5946,23.611,27769.3321
2006-07-27 14:55:00,28.85,28.88,28.84,28.87,190128.71186784227,23.611,23.6355,23.6028,23.6274,190128.7119
2006-07-27 15:00:00,28.88,28.88,28.84,28.85,193878.585182933,23.6355,23.6355,23.6028,23.611,193878.5852
2006-07-27 15:05:00,28.85,28.87,28.83,28.84,45302.52356339312,23.611,23.6274,23.5946,23.6028,45302.5236
2006-07-27 15:10:00,28.84,28.85,28.8,28.84,52903.618121009415,23.6028,23.611,23.5701,23.6028,52903.6181
2006-07-27 15:15:00,28.84,28.84,28.81,28.83,39829.73548190939,23.6028,23.6028,23.5783,23.5946,39829.7355
2006-07-27 15:20:00,28.83,28.83,28.8,28.81,138643.96473092123,23.5946,23.5946,23.5701,23.5783,138643.9647
2006-07-27 15:25:00,28.8,28.81,28.78,28.8,105705.88831458396,23.5701,23.5783,23.5537,23.5701,105705.8883
2006-07-27 15:30:00,28.8,28.85,28.79,28.84,177156.17715617712,23.5701,23.611,23.5619,23.6028,177156.1772
2006-07-27 15:35:00,28.83,28.88,28.83,28.86,87868.65308604437,23.5946,23.6355,23.5946,23.6192,87868.6531
2006-07-27 15:40:00,28.87,28.89,28.86,28.89,212830.64761325627,23.6274,23.6437,23.6192,23.6437,212830.6476
2006-07-27 15:45:00,28.91,28.91,28.84,28.84,128205.1282051282,23.6601,23.6601,23.6028,23.6028,128205.1282
2006-07-27 15:50:00,28.84,28.84,28.8,28.83,135907.57069017936,23.6028,23.6028,23.5701,23.5946,135907.5707
2006-07-27 15:55:00,28.83,28.84,28.8,28.81,118982.46680855374,23.5946,23.6028,23.5701,23.5783,118982.4668
2006-07-28 09:30:00,28.99,29.0,28.87,28.96,194689.36860241205,23.7256,23.7338,23.6274,23.701,194689.3686
2006-07-28 09:35:00,28.97,28.97,28.89,28.9,152629.9787169352,23.7092,23.7092,23.6437,23.6519,152629.9787
2006-07-28 09:40:00,28.9,29.01,28.9,29.0,104084.3214756258,23.6519,23.7419,23.6519,23.7338,104084.3215
2006-07-28 09:45:00,29.0,29.07,28.99,29.06,130738.82639100029,23.7338,23.791,23.7256,23.7829,130738.8264
2006-07-28 09:50:00,29.06,29.11,29.03,29.1,125874.12587412584,23.7829,23.8238,23.7583,23.8156,125874.1259
2006-07-28 09:55:00,29.09,29.12,29.07,29.09,100233.10023310022,23.8074,23.832,23.791,23.8074,100233.1002
2006-07-28 10:00:00,29.09,29.12,29.09,29.11,115840.68105807234,23.8074,23.832,23.8074,23.8238,115840.6811
2006-07-28 10:05:00,29.1,29.12,29.09,29.09,141988.4463362724,23.8156,23.832,23.8074,23.8074,141988.4463
2006-07-28 10:10:00,29.1,29.11,29.09,29.1,97699.40204722813,23.8156,23.8238,23.8074,23.8156,97699.402
2006-07-28 10:15:00,29.1,29.11,29.09,29.09,31316.509577379136,23.8156,23.8238,23.8074,23.8074,31316.5096
2006-07-28 10:20:00,29.09,29.1,29.08,29.1,96584.5748454444,23.8074,23.8156,23.7992,23.8156,96584.5748
2006-07-28 10:25:00,29.11,29.11,29.09,29.1,47329.4821120908,23.8238,23.8238,23.8074,23.8156,47329.4821
2006-07-28 10:30:00,29.1,29.11,29.07,29.1,63443.80257423734,23.8156,23.8238,23.791,23.8156,63443.8026
2006-07-28 10:35:00,29.1,29.11,29.09,29.11,131955.00152021888,23.8156,23.8238,23.8074,23.8238,131955.0015
2006-07-28 10:40:00,29.11,29.11,29.09,29.09,81787.77743995134,23.8238,23.8238,23.8074,23.8074,81787.7774
2006-07-28 10:45:00,29.1,29.12,29.09,29.11,73173.2036079862,23.8156,23.832,23.8074,23.8238,73173.2036
2006-07-28 10:50:00,29.11,29.15,29.1,29.1,180500.6587615283,23.8238,23.8565,23.8156,23.8156,180500.6588
2006-07-28 10:55:00,29.11,29.11,29.1,29.11,208168.6429512516,23.8238,23.8238,23.8156,23.8238,208168.643
2006-07-28 11:00:00,29.11,29.16,29.11,29.16,100942.5357251444,23.8238,23.8647,23.8238,23.8647,100942.5357
2006-07-28 11:05:00,29.16,29.17,29.14,29.15,110469.24090402348,23.8647,23.8729,23.8483,23.8565,110469.2409
2006-07-28 11:10:00,29.15,29.16,29.13,29.15,76416.3372859025,23.8565,23.8647,23.8402,23.8565,76416.3373
2006-07-28 11:15:00,29.15,29.2,29.15,29.17,94658.9642241816,23.8565,23.8974,23.8565,23.8729,94658.9642
2006-07-28 11:20:00,29.17,29.2,29.13,29.19,130232.08675382586,23.8729,23.8974,23.8402,23.8893,130232.0868
2006-07-28 11:25:00,29.19,29.25,29.19,29.23,159927.02949224686,23.8893,23.9384,23.8893,23.922,159927.0295
2006-07-28 11:30:00,29.23,29.24,29.21,29.22,47025.43832978615,23.922,23.9302,23.9056,23.9138,47025.4383
2006-07-28 11:35:00,29.22,29.23,29.2,29.2,70335.46163980945,23.9138,23.922,23.8974,23.8974,70335.4616
2006-07-28 11:40:00,29.2,29.2,29.14,29.15,105401.8445322793,23.8974,23.8974,23.8483,23.8565,105401.8445
2006-07-28 11:45:00,29.15,29.21,29.15,29.16,96584.5748454444,23.8565,23.9056,23.8565,23.8647,96584.5748
2006-07-28 11:50:00,29.17,29.18,29.15,29.17,83105.30049660483,23.8729,23.8811,23.8565,23.8729,83105.3005
2006-07-28 11:55:00,29.17,29.18,29.15,29.17,94760.31215161648,23.8729,23.8811,23.8565,23.8729,94760.3122
2006-07-28 12:00:00,29.18,29.19,29.17,29.19,69321.98236546062,23.8811,23.8893,23.8729,23.8893,69321.9824
2006-07-28 12:05:00,29.19,29.22,29.19,29.21,84524.1714806932,23.8893,23.9138,23.8893,23.9056,84524.1715
2006-07-28 12:10:00,29.22,29.22,29.19,29.22,55437.31630688151,23.9138,23.9138,23.8893,23.9138,55437.3163
2006-07-28 12:15:00,29.22,29.24,29.21,29.23,101550.62328975373,23.9138,23.9302,23.9056,23.922,101550.6233
2006-07-28 12:20:00,29.23,29.25,29.21,29.24,99422.31681362116,23.922,23.9384,23.9056,23.9302,99422.3168
2006-07-28 12:25:00,29.25,29.25,29.21,29.22,61315.496098104784,23.9384,23.9384,23.9056,23.9138,61315.4961
2006-07-28 12:30:00,29.23,29.26,29.23,29.24,70740.853349549,23.922,23.9465,23.922,23.9302,70740.8533
2006-07-28 12:35:00,29.25,29.29,29.22,29.28,110266.54504915372,23.9384,23.9711,23.9138,23.9629,110266.545
2006-07-28 12:40:00,29.29,29.34,29.29,29.31,116043.37691294213,23.9711,24.012,23.9711,23.9875,116043.3769
2006-07-28 12:45:00,29.3,29.32,29.3,29.3,100537.14401540486,23.9793,23.9956,23.9793,23.9793,100537.144
2006-07-28 12:50:00,29.3,29.3,29.22,29.27,177460.22093848177,23.9793,23.9793,23.9138,23.9547,177460.2209
2006-07-28 12:55:00,29.26,29.3,29.26,29.27,125772.77794669096,23.9465,23.9793,23.9465,23.9547,125772.7779
2006-07-28 13:00:00,29.27,29.3,29.22,29.29,183541.0965845748,23.9547,23.9793,23.9138,23.9711,183541.0966
2006-07-28 13:05:00,29.29,29.3,29.26,29.28,57869.66656531873,23.9711,23.9793,23.9465,23.9629,57869.6666
2006-07-28 13:10:00,29.29,29.29,29.23,29.24,115637.98520320258,23.9711,23.9711,23.922,23.9302,115637.9852
2006-07-28 13:15:00,29.24,29.27,29.22,29.27,100638.49194283976,23.9302,23.9547,23.9138,23.9547,100638.4919
2006-07-28 13:20:00,29.27,29.29,29.25,29.29,60808.756460930366,23.9547,23.9711,23.9384,23.9711,60808.7565
2006-07-28 13:25:00,29.3,29.31,29.29,29.3,94658.9642241816,23.9793,23.9875,23.9711,23.9793,94658.9642
2006-07-28 13:30:00,29.3,29.32,29.3,29.32,94557.61629674672,23.9793,23.9956,23.9793,23.9956,94557.6163
2006-07-28 13:35:00,29.31,29.31,29.29,29.29,66585.58832471874,23.9875,23.9875,23.9711,23.9711,66585.5883
2006-07-28 13:40:00,29.29,29.3,29.26,29.29,135704.8748353096,23.9711,23.9793,23.9465,23.9711,135704.8748
2006-07-28 13:45:00,29.29,29.3,29.25,29.27,98712.88132157696,23.9711,23.9793,23.9384,23.9547,98712.8813
2006-07-28 13:50:00,29.28,29.28,29.25,29.26,63747.846356542,23.9629,23.9629,23.9384,23.9465,63747.8464
2006-07-28 13:55:00,29.25,29.28,29.22,29.27,147967.97405493056,23.9384,23.9629,23.9138,23.9547,147967.9741
2006-07-28 14:00:00,29.28,29.29,29.27,29.28,71957.02847876759,23.9629,23.9711,23.9547,23.9629,71957.0285
2006-07-28 14:05:00,29.28,29.29,29.27,29.28,76213.64143103272,23.9629,23.9711,23.9547,23.9629,76213.6414
2006-07-28 14:10:00,29.28,29.29,29.26,29.29,109962.50126684908,23.9629,23.9711,23.9465,23.9711,109962.5013
2006-07-28 14:15:00,29.29,29.3,29.26,29.28,179689.87534204923,23.9711,23.9793,23.9465,23.9629,179689.8753
2006-07-28 14:20:00,29.28,29.29,29.27,29.29,133576.56835917704,23.9629,23.9711,23.9547,23.9711,133576.5684
2006-07-28 14:25:00,29.29,29.29,29.28,29.29,53815.74946792337,23.9711,23.9711,23.9629,23.9711,53815.7495
2006-07-28 14:30:00,29.29,29.31,29.28,29.31,141583.05462653286,23.9711,23.9875,23.9629,23.9875,141583.0546
2006-07-28 14:35:00,29.3,29.35,29.3,29.35,110165.19712171884,23.9793,24.0202,23.9793,24.0202,110165.1971
2006-07-28 14:40:00,29.34,29.35,29.33,29.35,105300.49660484442,24.012,24.0202,24.0038,24.0202,105300.4966
2006-07-28 14:45:00,29.35,29.36,29.34,29.35,87868.65308604437,24.0202,24.0284,24.012,24.0202,87868.6531
2006-07-28 14:50:00,29.35,29.37,29.33,29.37,79862.16681868855,24.0202,24.0366,24.0038,24.0366,79862.1668
2006-07-28 14:55:00,29.37,29.39,29.36,29.39,193067.8017634539,24.0366,24.0529,24.0284,24.0529,193067.8018
2006-07-28 15:00:00,29.38,29.39,29.33,29.33,78848.6875443397,24.0448,24.0529,24.0038,24.0038,78848.6875
2006-07-28 15:05:00,29.33,29.35,29.31,29.34,195196.1082395865,24.0038,24.0202,23.9875,24.012,195196.1082
2006-07-28 15:10:00,29.34,29.34,29.29,29.29,93138.74531265834,24.012,24.012,23.9711,23.9711,93138.7453
2006-07-28 15:15:00,29.29,29.3,29.26,29.3,68004.45930880713,23.9711,23.9793,23.9465,23.9793,68004.4593
2006-07-28 15:20:00,29.3,29.3,29.3,29.3,111685.4160332421,23.9793,23.9793,23.9793,23.9793,111685.416
2006-07-28 15:25:00,29.3,29.32,29.3,29.3,119387.85851829327,23.9793,23.9956,23.9793,23.9793,119387.8585
2006-07-28 15:30:00,29.31,29.33,29.3,29.33,120604.03364751188,23.9875,24.0038,23.9793,24.0038,120604.0336
2006-07-28 15:35:00,29.33,29.35,29.31,29.34,155569.06861254683,24.0038,24.0202,23.9875,24.012,155569.0686
2006-07-28 15:40:00,29.34,29.35,29.33,29.33,161345.90047633523,24.012,24.0202,24.0038,24.0038,161345.9005
2006-07-28 15:45:00,29.33,29.34,29.31,29.31,173203.60798621667,24.0038,24.012,23.9875,23.9875,173203.608
2006-07-28 15:50:00,29.32,29.32,29.29,29.3,244248.5051180703,23.9956,23.9956,23.9711,23.9793,244248.5051
2006-07-28 15:55:00,29.29,29.31,29.29,29.3,302928.9551028681,23.9711,23.9875,23.9711,23.9793,302928.9551
2006-07-31 09:30:00,29.16,29.22,29.02,29.13,232694.8413904936,23.8647,23.9138,23.7501,23.8402,232694.8414
2006-07-31 09:35:00,29.13,29.14,29.02,29.12,136211.614472484,23.8402,23.8483,23.7501,23.832,136211.6145
2006-07-31 09:40:00,29.11,29.11,29.05,29.08,138441.26887605147,23.8238,23.8238,23.7747,23.7992,138441.2689
2006-07-31 09:45:00,29.08,29.09,29.05,29.05,117563.59582446536,23.7992,23.8074,23.7747,23.7747,117563.5958
2006-07-31 09:50:00,29.05,29.09,29.05,29.09,141481.706699098,23.7747,23.8074,23.7747,23.8074,141481.7067
2006-07-31 09:55:00,29.09,29.11,29.09,29.11,185669.40306070732,23.8074,23.8238,23.8074,23.8238,185669.4031
2006-07-31 10:00:00,29.11,29.16,29.09,29.11,343974.8657139961,23.8238,23.8647,23.8074,23.8238,343974.8657
2006-07-31 10:05:00,29.11,29.14,29.1,29.13,198135.1981351981,23.8238,23.8483,23.8156,23.8402,198135.1981
2006-07-31 10:10:00,29.13,29.19,29.12,29.14,137529.13752913752,23.8402,23.8893,23.832,23.8483,137529.1375
2006-07-31 10:15:00,29.15,29.15,29.06,29.07,93037.39738522346,23.8565,23.8565,23.7829,23.791,93037.3974
2006-07-31 10:20:00,29.07,29.1,29.06,29.1,62126.279517583855,23.791,23.8156,23.7829,23.8156,62126.2795
2006-07-31 10:25:00,29.09,29.13,29.09,29.1,122022.90463160026,23.8074,23.8402,23.8074,23.8156,122022.9046
2006-07-31 10:30:00,29.1,29.12,29.07,29.07,93037.39738522346,23.8156,23.832,23.791,23.791,93037.3974
2006-07-31 10:35:00,29.08,29.09,29.04,29.09,102462.75463666768,23.7992,23.8074,23.7665,23.8074,102462.7546
2006-07-31 10:40:00,29.1,29.11,29.05,29.05,43985.00050673963,23.8156,23.8238,23.7747,23.7747,43985.0005
2006-07-31 10:45:00,29.05,29.06,29.02,29.02,51484.74713692104,23.7747,23.7829,23.7501,23.7501,51484.7471
2006-07-31 10:50:00,29.02,29.06,29.01,29.05,58984.49376710245,23.7501,23.7829,23.7419,23.7747,58984.4938
2006-07-31 10:55:00,29.05,29.08,29.04,29.08,51788.79091922569,23.7747,23.7992,23.7665,23.7992,51788.7909
2006-07-31 11:00:00,29.07,29.09,29.07,29.09,25539.67771359076,23.791,23.8074,23.791,23.8074,25539.6777
2006-07-31 11:05:00,29.1,29.13,29.08,29.1,134590.0476335259,23.8156,23.8402,23.7992,23.8156,134590.0476
2006-07-31 11:10:00,29.11,29.11,29.07,29.09,54829.228742272215,23.8238,23.8238,23.791,23.8074,54829.2287
2006-07-31 11:15:00,29.09,29.12,29.07,29.07,79963.51474612343,23.8074,23.832,23.791,23.791,79963.5147
2006-07-31 11:20:00,29.07,29.09,29.07,29.09,51079.35542718151,23.791,23.8074,23.791,23.8074,51079.3554
2006-07-31 11:25:00,29.09,29.11,29.08,29.1,102766.79841897232,23.8074,23.8238,23.7992,23.8156,102766.7984
2006-07-31 11:30:00,29.1,29.11,29.1,29.11,126380.86551130028,23.8156,23.8238,23.8156,23.8238,126380.8655
2006-07-31 11:35:00,29.11,29.11,29.09,29.09,19864.19377723725,23.8238,23.8238,23.8074,23.8074,19864.1938
2006-07-31 11:40:00,29.09,29.1,29.07,29.07,31721.90128711867,23.8074,23.8156,23.791,23.791,31721.9013
2006-07-31 11:45:00,29.08,29.08,29.07,29.08,83105.30049660483,23.7992,23.7992,23.791,23.7992,83105.3005
2006-07-31 11:50:00,29.07,29.14,29.07,29.14,82699.9087868653,23.791,23.8483,23.791,23.8483,82699.9088
2006-07-31 11:55:00,29.14,29.14,29.1,29.1,149285.49711158403,23.8483,23.8483,23.8156,23.8156,149285.4971
2006-07-31 12:00:00,29.1,29.1,29.07,29.07,23411.371237458192,23.8156,23.8156,23.791,23.791,23411.3712
2006-07-31 12:05:00,29.08,29.13,29.06,29.12,91111.78676396066,23.7992,23.8402,23.7829,23.832,91111.7868
2006-07-31 12:10:00,29.12,29.16,29.1,29.15,157596.02716124454,23.832,23.8647,23.8156,23.8565,157596.0272
2006-07-31 12:15:00,29.16,29.19,29.13,29.14,123137.731833384,23.8647,23.8893,23.8402,23.8483,123137.7318
2006-07-31 12:20:00,29.14,29.15,29.09,29.09,127394.34478564913,23.8483,23.8565,23.8074,23.8074,127394.3448
2006-07-31 12:25:00,29.1,29.11,29.09,29.1,65774.80490523968,23.8156,23.8238,23.8074,23.8156,65774.8049
2006-07-31 12:30:00,29.1,29.11,29.08,29.08,24323.502584372145,23.8156,23.8238,23.7992,23.7992,24323.5026
2006-07-31 12:35:00,29.08,29.09,29.08,29.09,50471.26786257221,23.7992,23.8074,23.7992,23.8074,50471.2679
2006-07-31 12:40:00,29.09,29.11,29.06,29.11,53004.9660484443,23.8074,23.8238,23.7829,23.8238,53004.966
2006-07-31 12:45:00,29.11,29.12,29.1,29.12,40944.56268369311,23.8238,23.832,23.8156,23.832,40944.5627
2006-07-31 12:50:00,29.11,29.12,29.07,29.09,79963.51474612343,23.8238,23.832,23.791,23.8074,79963.5147
2006-07-31 12:55:00,29.09,29.1,29.06,29.06,25032.93807641633,23.8074,23.8156,23.7829,23.7829,25032.9381
2006-07-31 13:00:00,29.05,29.07,29.05,29.07,15708.928752407011,23.7747,23.791,23.7747,23.791,15708.9288
2006-07-31 13:05:00,29.06,29.07,29.04,29.04,43883.65257930475,23.7829,23.791,23.7665,23.7665,43883.6526
2006-07-31 13:10:00,29.04,29.09,29.03,29.09,54829.228742272215,23.7665,23.8074,23.7583,23.8074,54829.2287
2006-07-31 13:15:00,29.09,29.11,29.07,29.11,69930.06993006992,23.8074,23.8238,23.791,23.8238,69930.0699
2006-07-31 13:20:00,29.1,29.13,29.1,29.11,170669.90980034455,23.8156,23.8402,23.8156,23.8238,170669.9098
2006-07-31 13:25:00,29.11,29.11,29.06,29.06,49761.83237052801,23.8238,23.8238,23.7829,23.7829,49761.8324
2006-07-31 13:30:00,29.07,29.08,29.06,29.08,33444.8160535117,23.791,23.7992,23.7829,23.7992,33444.8161
2006-07-31 13:35:00,29.07,29.1,29.07,29.1,59592.58133171176,23.791,23.8156,23.791,23.8156,59592.5813
2006-07-31 13:40:00,29.1,29.15,29.1,29.15,176750.7854464376,23.8156,23.8565,23.8156,23.8565,176750.7854
2006-07-31 13:45:00,29.15,29.15,29.09,29.1,105300.49660484442,23.8565,23.8565,23.8074,23.8156,105300.4966
2006-07-31 13:50:00,29.1,29.11,29.08,29.1,70436.80956724435,23.8156,23.8238,23.7992,23.8156,70436.8096
2006-07-31 13:55:00,29.09,29.12,29.09,29.12,124759.29867234212,23.8074,23.832,23.8074,23.832,124759.2987
2006-07-31 14:00:00,29.11,29.15,29.11,29.14,144522.1445221445,23.8238,23.8565,23.8238,23.8483,144522.1445
2006-07-31 14:05:00,29.14,29.15,29.13,29.15,88780.78443295833,23.8483,23.8565,23.8402,23.8565,88780.7844
2006-07-31 14:10:00,29.14,29.15,29.09,29.09,100131.75230566532,23.8483,23.8565,23.8074,23.8074,100131.7523
2006-07-31 14:15:00,29.09,29.12,29.09,29.11,89287.52407013276,23.8074,23.832,23.8074,23.8238,89287.5241
2006-07-31 14:20:00,29.12,29.12,29.1,29.1,182628.9652376609,23.832,23.832,23.8156,23.8156,182628.9652
2006-07-31 14:25:00,29.1,29.12,29.09,29.12,60099.320968886175,23.8156,23.832,23.8074,23.832,60099.321
2006-07-31 14:30:00,29.11,29.12,29.09,29.1,83916.08391608391,23.8238,23.832,23.8074,23.8156,83916.0839
2006-07-31 14:35:00,29.09,29.11,29.07,29.1,67599.06759906758,23.8074,23.8238,23.791,23.8156,67599.0676
2006-07-31 14:40:00,29.1,29.11,29.1,29.1,63747.846356542,23.8156,23.8238,23.8156,23.8156,63747.8464
2006-07-31 14:45:00,29.11,29.14,29.1,29.14,197121.71886084927,23.8238,23.8483,23.8156,23.8483,197121.7189
2006-07-31 14:50:00,29.15,29.19,29.14,29.18,97902.09790209788,23.8565,23.8893,23.8483,23.8811,97902.0979
2006-07-31 14:55:00,29.18,29.18,29.14,29.16,230363.8390594912,23.8811,23.8811,23.8483,23.8647,230363.8391
2006-07-31 15:00:00,29.16,29.22,29.15,29.2,140873.6191344887,23.8647,23.9138,23.8565,23.8974,140873.6191
2006-07-31 15:05:00,29.23,29.23,29.19,29.19,157596.02716124454,23.922,23.922,23.8893,23.8893,157596.0272
2006-07-31 15:10:00,29.19,29.2,29.18,29.19,82395.86500456065,23.8893,23.8974,23.8811,23.8893,82395.865
2006-07-31 15:15:00,29.18,29.18,29.14,29.16,89794.26370730717,23.8811,23.8811,23.8483,23.8647,89794.2637
2006-07-31 15:20:00,29.16,29.22,29.15,29.22,159420.28985507245,23.8647,23.9138,23.8565,23.9138,159420.2899
2006-07-31 15:25:00,29.21,29.23,29.19,29.22,173507.65176852132,23.9056,23.922,23.8893,23.9138,173507.6518
2006-07-31 15:30:00,29.22,29.25,29.22,29.24,168642.95125164688,23.9138,23.9384,23.9138,23.9302,168642.9513
2006-07-31 15:35:00,29.25,29.27,29.24,29.26,191243.539069626,23.9384,23.9547,23.9302,23.9465,191243.5391
2006-07-31 15:40:00,29.27,29.28,29.24,29.27,320664.8424039728,23.9547,23.9629,23.9302,23.9547,320664.8424
2006-07-31 15:45:00,29.28,29.31,29.27,29.3,184858.61964122832,23.9629,23.9875,23.9547,23.9793,184858.6196
2006-07-31 15:50:00,29.3,29.31,29.24,29.27,122428.2963413398,23.9793,23.9875,23.9302,23.9547,122428.2963
2006-07-31 15:55:00,29.27,29.33,29.27,29.29,457788.5882233708,23.9547,24.0038,23.9547,23.9711,457788.5882
2006-08-01 09:30:00,29.26,29.35,29.2,29.33,232188.10175331912,23.9465,24.0202,23.8974,24.0038,232188.1018
2006-08-01 09:35:00,29.33,29.34,29.2,29.2,120502.685720077,24.0038,24.012,23.8974,23.8974,120502.6857
2006-08-01 09:40:00,29.2,29.28,29.15,29.28,109455.76162967466,23.8974,23.9629,23.8565,23.9629,109455.7616
2006-08-01 09:45:00,29.28,29.31,29.15,29.18,107124.75929867232,23.9629,23.9875,23.8565,23.8811,107124.7593
2006-08-01 09:50:00,29.18,29.26,29.14,29.24,139150.70436809564,23.8811,23.9465,23.8483,23.9302,139150.7044
2006-08-01 09:55:00,29.26,29.27,29.2,29.26,200060.8087564609,23.9465,23.9547,23.8974,23.9465,200060.8088
2006-08-01 10:00:00,29.25,29.29,29.17,29.17,150197.628458498,23.9384,23.9711,23.8729,23.8729,150197.6285
2006-08-01 10:05:00,29.17,29.22,29.13,29.19,97902.09790209788,23.8729,23.9138,23.8402,23.8893,97902.0979
2006-08-01 10:10:00,29.18,29.25,29.16,29.19,60808.756460930366,23.8811,23.9384,23.8647,23.8893,60808.7565
2006-08-01 10:15:00,29.19,29.19,29.12,29.13,457585.892368501,23.8893,23.8893,23.832,23.8402,457585.8924
2006-08-01 10:20:00,29.12,29.14,29.11,29.11,64862.673558325725,23.832,23.8483,23.8238,23.8238,64862.6736
2006-08-01 10:25:00,29.11,29.13,29.09,29.1,33343.46812607682,23.8238,23.8402,23.8074,23.8156,33343.4681
2006-08-01 10:30:00,29.1,29.11,29.08,29.11,63545.15050167223,23.8156,23.8238,23.7992,23.8238,63545.1505
2006-08-01 10:35:00,29.11,29.13,29.09,29.12,108340.93442789093,23.8238,23.8402,23.8074,23.832,108340.9344
2006-08-01 10:40:00,29.12,29.2,29.11,29.19,100334.4481605351,23.832,23.8974,23.8238,23.8893,100334.4482
2006-08-01 10:45:00,29.19,29.22,29.17,29.18,103780.27769332116,23.8893,23.9138,23.8729,23.8811,103780.2777
2006-08-01 10:50:00,29.19,29.19,29.11,29.11,141583.05462653286,23.8893,23.8893,23.8238,23.8238,141583.0546
2006-08-01 10:55:00,29.11,29.13,29.1,29.11,111685.4160332421,23.8238,23.8402,23.8156,23.8238,111685.416
2006-08-01 11:00:00,29.11,29.12,29.08,29.11,207864.59916894697,23.8238,23.832,23.7992,23.8238,207864.5992
2006-08-01 11:05:00,29.11,29.16,29.1,29.15,121414.81706699096,23.8238,23.8647,23.8156,23.8565,121414.8171
2006-08-01 11:10:00,29.15,29.15,29.11,29.12,83105.30049660483,23.8565,23.8565,23.8238,23.832,83105.3005
2006-08-01 11:15:00,29.12,29.13,29.1,29.11,90503.69919935137,23.832,23.8402,23.8156,23.8238,90503.6992
2006-08-01 11:20:00,29.11,29.12,29.09,29.1,69524.67822033039,23.8238,23.832,23.8074,23.8156,69524.6782
2006-08-01 11:25:00,29.1,29.14,29.1,29.1,98915.57717644672,23.8156,23.8483,23.8156,23.8156,98915.5772
2006-08-01 11:30:00,29.11,29.13,29.09,29.12,72869.15982568155,23.8238,23.8402,23.8074,23.832,72869.1598
2006-08-01 11:35:00,29.12,29.16,29.12,29.15,122022.90463160026,23.832,23.8647,23.832,23.8565,122022.9046
2006-08-01 11:40:00,29.16,29.24,29.15,29.21,131955.00152021888,23.8647,23.9302,23.8565,23.9056,131955.0015
2006-08-01 11:45:00,29.21,29.25,29.19,29.21,130333.43468126074,23.9056,23.9384,23.8893,23.9056,130333.4347
2006-08-01 11:50:00,29.21,29.21,29.17,29.17,122732.34012364443,23.9056,23.9056,23.8729,23.8729,122732.3401
2006-08-01 11:55:00,29.17,29.17,29.13,29.16,109557.10955710954,23.8729,23.8729,23.8402,23.8647,109557.1096
2006-08-01 12:00:00,29.16,29.19,29.13,29.16,118475.72717137932,23.8647,23.8893,23.8402,23.8647,118475.7272
2006-08-01 12:05:00,29.16,29.16,29.11,29.15,113611.0266545049,23.8647,23.8647,23.8238,23.8565,113611.0267
2006-08-01 12:10:00,29.15,29.16,29.09,29.1,151312.45566028173,23.8565,23.8647,23.8074,23.8156,151312.4557
2006-08-01 12:15:00,29.09,29.13,29.09,29.1,81078.34194790715,23.8074,23.8402,23.8074,23.8156,81078.3419
2006-08-01 12:20:00,29.11,29.13,29.1,29.12,96381.87899057462,23.8238,23.8402,23.8156,23.832,96381.879
2006-08-01 12:25:00,29.13,29.21,29.12,29.15,288537.54940711457,23.8402,23.9056,23.832,23.8565,288537.5494
2006-08-01 12:30:00,29.15,29.16,29.13,29.14,50876.659572311735,23.8565,23.8647,23.8402,23.8483,50876.6596
2006-08-01 12:35:00,29.14,29.15,29.12,29.14,95976.48728083508,23.8483,23.8565,23.832,23.8483,95976.4873
2006-08-01 12:40:00,29.15,29.16,29.12,29.13,58173.71034762338,23.8565,23.8647,23.832,23.8402,58173.7103
2006-08-01 12:45:00,29.12,29.13,29.1,29.13,48444.309313874524,23.832,23.8402,23.8156,23.8402,48444.3093
2006-08-01 12:50:00,29.12,29.13,29.11,29.12,60808.756460930366,23.832,23.8402,23.8238,23.832,60808.7565
2006-08-01 12:55:00,29.12,29.17,29.11,29.12,151109.75980541194,23.832,23.8729,23.8238,23.832,151109.7598
2006-08-01 13:00:00,29.11,29.12,29.09,29.09,60606.06060606059,23.8238,23.832,23.8074,23.8074,60606.0606
2006-08-01 13:05:00,29.08,29.1,29.06,29.08,43376.91294213033,23.7992,23.8156,23.7829,23.7992,43376.9129
2006-08-01 13:10:00,29.08,29.09,29.07,29.09,24323.502584372145,23.7992,23.8074,23.791,23.8074,24323.5026
2006-08-01 13:15:00,29.09,29.14,29.07,29.12,101956.01499949324,23.8074,23.8483,23.791,23.832,101956.015
2006-08-01 13:20:00,29.12,29.14,29.11,29.12,172494.17249417247,23.832,23.8483,23.8238,23.832,172494.1725
2006-08-01 13:25:00,29.12,29.13,29.07,29.1,162359.37975068408,23.832,23.8402,23.791,23.8156,162359.3798
2006-08-01 13:30:00,29.1,29.1,29.08,29.08,21181.716833890743,23.8156,23.8156,23.7992,23.7992,21181.7168
2006-08-01 13:35:00,29.08,29.1,29.07,29.08,346001.82426269376,23.7992,23.8156,23.791,23.7992,346001.8243
2006-08-01 13:40:00,29.08,29.09,29.04,29.04,30303.030303030297,23.7992,23.8074,23.7665,23.7665,30303.0303
2006-08-01 13:45:00,29.04,29.05,29.03,29.03,31823.24921455356,23.7665,23.7747,23.7583,23.7583,31823.2492
2006-08-01 13:50:00,29.03,29.05,29.02,29.05,128407.82405999796,23.7583,23.7747,23.7501,23.7747,128407.8241
2006-08-01 13:55:00,29.05,29.08,29.05,29.07,41958.04195804196,23.7747,23.7992,23.7747,23.791,41958.042
2006-08-01 14:00:00,29.07,29.11,29.06,29.07,75402.85801155365,23.791,23.8238,23.7829,23.791,75402.858
2006-08-01 14:05:00,29.07,29.12,29.05,29.1,68207.15516367689,23.791,23.832,23.7747,23.8156,68207.1552
2006-08-01 14:10:00,29.1,29.11,29.08,29.09,103070.84220127696,23.8156,23.8238,23.7992,23.8074,103070.8422
2006-08-01 14:15:00,29.09,29.12,29.08,29.12,98104.79375696766,23.8074,23.832,23.7992,23.832,98104.7938
2006-08-01 14:20:00,29.12,29.12,29.08,29.09,179487.17948717947,23.832,23.832,23.7992,23.8074,179487.1795
2006-08-01 14:25:00,29.09,29.11,29.07,29.11,79862.16681868855,23.8074,23.8238,23.791,23.8238,79862.1668
2006-08-01 14:30:00,29.1,29.12,29.1,29.12,76517.68521333738,23.8156,23.832,23.8156,23.832,76517.6852
2006-08-01 14:35:00,29.12,29.13,29.11,29.11,42160.73781291172,23.832,23.8402,23.8238,23.8238,42160.7378
2006-08-01 14:40:00,29.11,29.11,29.08,29.08,87868.65308604437,23.8238,23.8238,23.7992,23.7992,87868.6531
2006-08-01 14:45:00,29.08,29.1,29.07,29.08,35471.77460220938,23.7992,23.8156,23.791,23.7992,35471.7746
2006-08-01 14:50:00,29.08,29.14,29.07,29.13,73781.2911725955,23.7992,23.8483,23.791,23.8402,73781.2912
2006-08-01 14:55:00,29.13,29.14,29.11,29.12,54018.44532279314,23.8402,23.8483,23.8238,23.832,54018.4453
2006-08-01 15:00:00,29.12,29.13,29.11,29.13,116448.76862268164,23.832,23.8402,23.8238,23.8402,116448.7686
2006-08-01 15:05:00,29.12,29.12,29.09,29.11,163980.9465896422,23.832,23.832,23.8074,23.8238,163980.9466
2006-08-01 15:10:00,29.11,29.17,29.1,29.15,203810.6820715516,23.8238,23.8729,23.8156,23.8565,203810.6821
2006-08-01 15:15:00,29.16,29.17,29.06,29.07,109354.41370223978,23.8647,23.8729,23.7829,23.791,109354.4137
2006-08-01 15:20:00,29.06,29.09,29.02,29.02,62227.62744501874,23.7829,23.8074,23.7501,23.7501,62227.6274
2006-08-01 15:25:00,29.02,29.03,28.98,29.0,312455.6602817472,23.7501,23.7583,23.7174,23.7338,312455.6603
2006-08-01 15:30:00,29.0,29.0,28.94,28.95,259349.346305868,23.7338,23.7338,23.6847,23.6928,259349.3463
2006-08-01 15:35:00,28.95,28.98,28.93,28.94,249822.6411269889,23.6928,23.7174,23.6765,23.6847,249822.6411
2006-08-01 15:40:00,28.94,28.99,28.94,28.96,153947.5017735887,23.6847,23.7256,23.6847,23.701,153947.5018
2006-08-01 15:45:00,28.96,29.0,28.95,28.95,220431.74217087257,23.701,23.7338,23.6928,23.6928,220431.7422
2006-08-01 15:50:00,28.97,28.97,28.94,28.96,243640.41755346092,23.7092,23.7092,23.6847,23.701,243640.4176
2006-08-01 15:55:00,28.95,28.98,28.94,28.96,297456.16702138435,23.6928,23.7174,23.6847,23.701,297456.167
2006-08-02 09:30:00,28.94,29.01,28.92,29.01,197020.3709334144,23.6847,23.7419,23.6683,23.7419,197020.3709
2006-08-02 09:35:00,29.01,29.11,29.0,29.08,108746.32613763049,23.7419,23.8238,23.7338,23.7992,108746.3261
2006-08-02 09:40:00,29.08,29.18,28.99,29.08,200567.5483936353,23.7992,23.8811,23.7256,23.7992,200567.5484
2006-08-02 09:45:00,29.08,29.1,28.92,29.0,171379.34529238875,23.7992,23.8156,23.6683,23.7338,171379.3453
2006-08-02 09:50:00,29.0,29.04,28.99,29.0,106922.06344380256,23.7338,23.7665,23.7256,23.7338,106922.0634
2006-08-02 09:55:00,28.99,29.01,28.96,28.99,98915.57717644672,23.7256,23.7419,23.701,23.7256,98915.5772
2006-08-02 10:00:00,29.0,29.03,28.98,29.0,78848.6875443397,23.7338,23.7583,23.7174,23.7338,78848.6875
2006-08-02 10:05:00,29.01,29.04,29.0,29.03,123543.12354312353,23.7419,23.7665,23.7338,23.7583,123543.1235
2006-08-02 10:10:00,29.04,29.11,29.04,29.08,175027.87068004455,23.7665,23.8238,23.7665,23.7992,175027.8707
2006-08-02 10:15:00,29.08,29.09,29.04,29.07,80267.55852842808,23.7992,23.8074,23.7665,23.791,80267.5585
2006-08-02 10:20:00,29.07,29.1,29.05,29.05,62227.62744501874,23.791,23.8156,23.7747,23.7747,62227.6274
2006-08-02 10:25:00,29.06,29.09,29.05,29.09,52396.878483835,23.7829,23.8074,23.7747,23.8074,52396.8785
2006-08-02 10:30:00,29.08,29.1,29.05,29.09,95064.35593392114,23.7992,23.8156,23.7747,23.8074,95064.3559
2006-08-02 10:35:00,29.09,29.11,29.08,29.08,47734.87382183033,23.8074,23.8238,23.7992,23.7992,47734.8738
2006-08-02 10:40:00,29.08,29.12,29.08,29.09,208371.33880612132,23.7992,23.832,23.7992,23.8074,208371.3388
2006-08-02 10:45:00,29.09,29.1,29.06,29.07,86145.73831965135,23.8074,23.8156,23.7829,23.791,86145.7383
2006-08-02 10:50:00,29.08,29.11,29.07,29.08,82294.51707712575,23.7992,23.8238,23.791,23.7992,82294.5171
2006-08-02 10:55:00,29.07,29.1,29.05,29.08,61822.2357352792,23.791,23.8156,23.7747,23.7992,61822.2357
2006-08-02 11:00:00,29.08,29.09,29.04,29.04,126887.60514847469,23.7992,23.8074,23.7665,23.7665,126887.6051
2006-08-02 11:05:00,29.05,29.06,29.01,29.06,128002.43235025842,23.7747,23.7829,23.7419,23.7829,128002.4324
2006-08-02 11:10:00,29.06,29.06,29.04,29.05,118982.46680855374,23.7829,23.7829,23.7665,23.7747,118982.4668
2006-08-02 11:15:00,29.05,29.11,29.04,29.08,74490.72666463969,23.7747,23.8238,23.7665,23.7992,74490.7267
2006-08-02 11:20:00,29.09,29.1,29.05,29.06,61112.80024323502,23.8074,23.8156,23.7747,23.7829,61112.8002
2006-08-02 11:25:00,29.06,29.07,29.05,29.05,20979.020979020977,23.7829,23.791,23.7747,23.7747,20979.021
2006-08-02 11:30:00,29.07,29.09,29.04,29.05,85943.04246478158,23.791,23.8074,23.7665,23.7747,85943.0425
2006-08-02 11:35:00,29.04,29.07,29.03,29.04,123948.51525286306,23.7665,23.791,23.7583,23.7665,123948.5153
2006-08-02 11:40:00,29.05,29.06,29.04,29.05,52903.618121009415,23.7747,23.7829,23.7665,23.7747,52903.6181
2006-08-02 11:45:00,29.05,29.09,29.05,29.05,123137.731833384,23.7747,23.8074,23.7747,23.7747,123137.7318
2006-08-02 11:50:00,29.06,29.07,29.01,29.07,112496.19945272118,23.7829,23.791,23.7419,23.791,112496.1995
2006-08-02 11:55:00,29.08,29.11,29.05,29.1,125772.77794669096,23.7992,23.8238,23.7747,23.8156,125772.7779
2006-08-02 12:00:00,29.1,29.12,29.09,29.11,274247.49163879594,23.8156,23.832,23.8074,23.8238,274247.4916
2006-08-02 12:05:00,29.11,29.13,29.09,29.11,70842.20127698388,23.8238,23.8402,23.8074,23.8238,70842.2013
2006-08-02 12:10:00,29.11,29.12,29.09,29.1,81585.08158508157,23.8238,23.832,23.8074,23.8156,81585.0816
2006-08-02 12:15:00,29.1,29.12,29.08,29.1,179284.48363230968,23.8156,23.832,23.7992,23.8156,179284.4836
2006-08-02 12:20:00,29.09,29.12,29.06,29.1,106313.97587919324,23.8074,23.832,23.7829,23.8156,106313.9759
2006-08-02 12:25:00,29.1,29.13,29.08,29.13,112698.89530759094,23.8156,23.8402,23.7992,23.8402,112698.8953
2006-08-02 12:30:00,29.13,29.13,29.1,29.11,114016.41836424444,23.8402,23.8402,23.8156,23.8238,114016.4184
2006-08-02 12:35:00,29.11,29.16,29.11,29.14,98206.14168440254,23.8238,23.8647,23.8238,23.8483,98206.1417
2006-08-02 12:40:00,29.15,29.17,29.13,29.16,81382.3857302118,23.8565,23.8729,23.8402,23.8647,81382.3857
2006-08-02 12:45:00,29.17,29.18,29.15,29.15,22397.891963109352,23.8729,23.8811,23.8565,23.8565,22397.892
2006-08-02 12:50:00,29.16,29.22,29.15,29.22,107327.45515354208,23.8647,23.9138,23.8565,23.9138,107327.4552
2006-08-02 12:55:00,29.22,29.24,29.21,29.24,22093.8481808047,23.9138,23.9302,23.9056,23.9302,22093.8482
2006-08-02 13:00:00,29.24,29.24,29.22,29.24,23005.979527718653,23.9302,23.9302,23.9138,23.9302,23005.9795
2006-08-02 13:05:00,29.24,29.26,29.24,29.25,82395.86500456065,23.9302,23.9465,23.9302,23.9384,82395.865
2006-08-02 13:10:00,29.25,29.26,29.23,29.24,48241.61345900476,23.9384,23.9465,23.922,23.9302,48241.6135
2006-08-02 13:15:00,29.24,29.26,29.24,29.25,20776.325124151208,23.9302,23.9465,23.9302,23.9384,20776.3251
2006-08-02 13:20:00,29.25,29.29,29.25,29.26,201986.41937772368,23.9384,23.9711,23.9384,23.9465,201986.4194
2006-08-02 13:25:00,29.27,29.29,29.25,29.25,34863.68703760007,23.9547,23.9711,23.9384,23.9384,34863.687
2006-08-02 13:30:00,29.25,29.29,29.25,29.28,68409.85101854666,23.9384,23.9711,23.9384,23.9629,68409.851
2006-08-02 13:35:00,29.28,29.3,29.28,29.28,33039.42434377217,23.9629,23.9793,23.9629,23.9629,33039.4243
2006-08-02 13:40:00,29.27,29.3,29.27,29.29,28884.15931894192,23.9547,23.9793,23.9547,23.9711,28884.1593
2006-08-02 13:45:00,29.29,29.34,29.29,29.32,157291.98337893988,23.9711,24.012,23.9711,23.9956,157291.9834
2006-08-02 13:50:00,29.32,29.34,29.31,29.31,83814.73598864902,23.9956,24.012,23.9875,23.9875,83814.736
2006-08-02 13:55:00,29.31,29.33,29.3,29.3,60302.01682375594,23.9875,24.0038,23.9793,23.9793,60302.0168
2006-08-02 14:00:00,29.3,29.32,29.3,29.31,49761.83237052801,23.9793,23.9956,23.9793,23.9875,49761.8324
2006-08-02 14:05:00,29.31,29.32,29.27,29.3,121110.77328468632,23.9875,23.9956,23.9547,23.9793,121110.7733
2006-08-02 14:10:00,29.31,29.31,29.3,29.3,66788.28417958852,23.9875,23.9875,23.9793,23.9793,66788.2842
2006-08-02 14:15:00,29.3,29.34,29.3,29.33,97699.40204722813,23.9793,24.012,23.9793,24.0038,97699.402
2006-08-02 14:20:00,29.33,29.35,29.31,29.33,196614.97922367483,24.0038,24.0202,23.9875,24.0038,196614.9792
2006-08-02 14:25:00,29.33,29.35,29.31,29.33,98104.79375696766,24.0038,24.0202,23.9875,24.0038,98104.7938
2006-08-02 14:30:00,29.34,29.35,29.31,29.34,58781.79791223269,24.012,24.0202,23.9875,24.012,58781.7979
2006-08-02 14:35:00,29.34,29.36,29.32,29.36,281341.8465592378,24.012,24.0284,23.9956,24.0284,281341.8466
2006-08-02 14:40:00,29.36,29.38,29.29,29.3,130941.52224587004,24.0284,24.0448,23.9711,23.9793,130941.5222
2006-08-02 14:45:00,29.3,29.35,29.3,29.32,98104.79375696766,23.9793,24.0202,23.9793,23.9956,98104.7938
2006-08-02 14:50:00,29.31,29.34,29.29,29.33,115131.24556602816,23.9875,24.012,23.9711,24.0038,115131.2456
2006-08-02 14:55:00,29.33,29.34,29.3,29.31,99118.2730313165,24.0038,24.012,23.9793,23.9875,99118.273
2006-08-02 15:00:00,29.32,29.34,29.3,29.33,66281.54454241409,23.9956,24.012,23.9793,24.0038,66281.5445
2006-08-02 15:05:00,29.34,29.39,29.34,29.37,66484.24039728387,24.012,24.0529,24.012,24.0366,66484.2404
2006-08-02 15:10:00,29.37,29.37,29.31,29.32,135299.48312557006,24.0366,24.0366,23.9875,23.9956,135299.4831
2006-08-02 15:15:00,29.32,29.35,29.31,29.35,72463.76811594202,23.9956,24.0202,23.9875,24.0202,72463.7681
2006-08-02 15:20:00,29.35,29.35,29.34,29.34,28276.07175433262,24.0202,24.0202,24.012,24.012,28276.0718
2006-08-02 15:25:00,29.35,29.37,29.34,29.35,181615.485963312,24.0202,24.0366,24.012,24.0202,181615.486
2006-08-02 15:30:00,29.37,29.45,29.36,29.44,119691.90230059794,24.0366,24.102,24.0284,24.0939,119691.9023
2006-08-02 15:35:00,29.44,29.5,29.43,29.5,364953.8866930171,24.0939,24.143,24.0857,24.143,364953.8867
2006-08-02 15:40:00,29.49,29.52,29.48,29.48,106111.28002432348,24.1348,24.1593,24.1266,24.1266,106111.28
2006-08-02 15:45:00,29.49,29.5,29.4,29.42,145636.97172392823,24.1348,24.143,24.0611,24.0775,145636.9717
2006-08-02 15:50:00,29.42,29.43,29.34,29.36,143001.92561062123,24.0775,24.0857,24.012,24.0284,143001.9256
2006-08-02 15:55:00,29.35,29.41,29.35,29.39,236951.45434275863,24.0202,24.0693,24.0202,24.0529,236951.4543
2006-08-03 09:30:00,29.12,29.22,29.06,29.06,310732.7455153541,23.832,23.9138,23.7829,23.7829,310732.7455
2006-08-03 09:35:00,29.05,29.26,29.0,29.22,99625.01266849092,23.7747,23.9465,23.7338,23.9138,99625.0127
2006-08-03 09:40:00,29.21,29.3,29.2,29.24,94557.61629674672,23.9056,23.9793,23.8974,23.9302,94557.6163
2006-08-03 09:45:00,29.24,29.31,29.22,29.29,72767.81189824667,23.9302,23.9875,23.9138,23.9711,72767.8119
2006-08-03 09:50:00,29.29,29.29,29.21,29.26,113712.37458193976,23.9711,23.9711,23.9056,23.9465,113712.3746
2006-08-03 09:55:00,29.27,29.3,29.24,29.29,68207.15516367689,23.9547,23.9793,23.9302,23.9711,68207.1552
2006-08-03 10:00:00,29.29,29.3,29.2,29.22,63342.454646802464,23.9711,23.9793,23.8974,23.9138,63342.4546
2006-08-03 10:05:00,29.22,29.26,29.19,29.2,73679.94324516063,23.9138,23.9465,23.8893,23.8974,73679.9432
2006-08-03 10:10:00,29.2,29.2,29.14,29.14,73983.98702746528,23.8974,23.8974,23.8483,23.8483,73983.987
2006-08-03 10:15:00,29.15,29.17,29.09,29.16,146447.7551434073,23.8565,23.8729,23.8074,23.8647,146447.7551
2006-08-03 10:20:00,29.15,29.2,29.14,29.2,94456.26836931185,23.8565,23.8974,23.8483,23.8974,94456.2684
2006-08-03 10:25:00,29.2,29.26,29.17,29.23,101347.92743488394,23.8974,23.9465,23.8729,23.922,101347.9274
2006-08-03 10:30:00,29.23,29.23,29.17,29.18,100131.75230566532,23.922,23.922,23.8729,23.8811,100131.7523
2006-08-03 10:35:00,29.23,29.24,29.15,29.15,79659.47096381878,23.922,23.9302,23.8565,23.8565,79659.471
2006-08-03 10:40:00,29.15,29.15,29.06,29.07,128103.7802776933,23.8565,23.8565,23.7829,23.791,128103.7803
2006-08-03 10:45:00,29.07,29.14,29.06,29.13,63849.19428397688,23.791,23.8483,23.7829,23.8402,63849.1943
2006-08-03 10:50:00,29.13,29.16,29.12,29.12,66078.84868754433,23.8402,23.8647,23.832,23.832,66078.8487
2006-08-03 10:55:00,29.12,29.2,29.12,29.18,73274.5515354211,23.832,23.8974,23.832,23.8811,73274.5515
2006-08-03 11:00:00,29.19,29.25,29.19,29.24,106820.71551636768,23.8893,23.9384,23.8893,23.9302,106820.7155
2006-08-03 11:05:00,29.23,29.27,29.21,29.22,102665.45049153744,23.922,23.9547,23.9056,23.9138,102665.4505
2006-08-03 11:10:00,29.22,29.26,29.21,29.25,45099.82770852336,23.9138,23.9465,23.9056,23.9384,45099.8277
2006-08-03 11:15:00,29.25,29.27,29.24,29.26,35573.122529644264,23.9384,23.9547,23.9302,23.9465,35573.1225
2006-08-03 11:20:00,29.26,29.33,29.26,29.31,57971.01449275362,23.9465,24.0038,23.9465,23.9875,57971.0145
2006-08-03 11:25:00,29.3,29.34,29.3,29.34,48038.917604134986,23.9793,24.012,23.9793,24.012,48038.9176
2006-08-03 11:30:00,29.34,29.37,29.33,29.35,87767.3051586095,24.012,24.0366,24.0038,24.0202,87767.3052
2006-08-03 11:35:00,29.36,29.37,29.34,29.35,82699.9087868653,24.0284,24.0366,24.012,24.0202,82699.9088
2006-08-03 11:40:00,29.35,29.36,29.34,29.35,50065.876152832665,24.0202,24.0284,24.012,24.0202,50065.8762
2006-08-03 11:45:00,29.36,29.42,29.36,29.4,74490.72666463969,24.0284,24.0775,24.0284,24.0611,74490.7267
2006-08-03 11:50:00,29.4,29.5,29.39,29.5,208067.29502381675,24.0611,24.143,24.0529,24.143,208067.295
2006-08-03 11:55:00,29.51,29.51,29.46,29.46,83105.30049660483,24.1511,24.1511,24.1102,24.1102,83105.3005
2006-08-03 12:00:00,29.46,29.47,29.41,29.42,24222.154656937262,24.1102,24.1184,24.0693,24.0775,24222.1547
2006-08-03 12:05:00,29.41,29.45,29.38,29.45,86956.52173913042,24.0693,24.102,24.0448,24.102,86956.5217
2006-08-03 12:10:00,29.45,29.46,29.43,29.45,34559.64325529542,24.102,24.1102,24.0857,24.102,34559.6433
2006-08-03 12:15:00,29.46,29.5,29.45,29.47,77227.12070538156,24.1102,24.143,24.102,24.1184,77227.1207
2006-08-03 12:20:00,29.47,29.49,29.45,29.46,102766.79841897232,24.1184,24.1348,24.102,24.1102,102766.7984
2006-08-03 12:25:00,29.46,29.48,29.44,29.48,74186.68288233504,24.1102,24.1266,24.0939,24.1266,74186.6829
2006-08-03 12:30:00,29.48,29.54,29.46,29.53,160636.46498429106,24.1266,24.1757,24.1102,24.1675,160636.465
2006-08-03 12:35:00,29.53,29.54,29.53,29.53,71247.59298672341,24.1675,24.1757,24.1675,24.1675,71247.593
2006-08-03 12:40:00,29.54,29.54,29.48,29.49,29796.29066585588,24.1757,24.1757,24.1266,24.1348,29796.2907
2006-08-03 12:45:00,29.48,29.49,29.48,29.48,17431.843518800037,24.1266,24.1348,24.1266,24.1266,17431.8435
2006-08-03 12:50:00,29.49,29.49,29.48,29.48,17533.191446234923,24.1348,24.1348,24.1266,24.1266,17533.1914
2006-08-03 12:55:00,29.48,29.49,29.46,29.46,36687.94973142799,24.1266,24.1348,24.1102,24.1102,36687.9497
2006-08-03 13:00:00,29.47,29.52,29.46,29.51,67700.41552650247,24.1184,24.1593,24.1102,24.1511,67700.4155
2006-08-03 13:05:00,29.51,29.58,29.51,29.57,105604.54038714909,24.1511,24.2084,24.1511,24.2002,105604.5404
2006-08-03 13:10:00,29.58,29.6,29.53,29.6,416945.3734671125,24.2084,24.2248,24.1675,24.2248,416945.3735
2006-08-03 13:15:00,29.59,29.6,29.59,29.6,44289.04428904428,24.2166,24.2248,24.2166,24.2248,44289.0443
2006-08-03 13:20:00,29.59,29.62,29.59,29.61,277997.36495388666,24.2166,24.2412,24.2166,24.233,277997.365
2006-08-03 13:25:00,29.6,29.61,29.56,29.57,30100.33444816053,24.2248,24.233,24.1921,24.2002,30100.3344
2006-08-03 13:30:00,29.57,29.58,29.54,29.54,50268.57200770243,24.2002,24.2084,24.1757,24.1757,50268.572
2006-08-03 13:35:00,29.54,29.55,29.52,29.53,28073.37589946285,24.1757,24.1839,24.1593,24.1675,28073.3759
2006-08-03 13:40:00,29.53,29.54,29.51,29.52,57565.62278301408,24.1675,24.1757,24.1511,24.1593,57565.6228
2006-08-03 13:45:00,29.52,29.54,29.51,29.52,51383.39920948616,24.1593,24.1757,24.1511,24.1593,51383.3992
2006-08-03 13:50:00,29.52,29.57,29.51,29.56,58477.75412992804,24.1593,24.2002,24.1511,24.1921,58477.7541
2006-08-03 13:55:00,29.56,29.59,29.56,29.58,60707.40853349548,24.1921,24.2166,24.1921,24.2084,60707.4085
2006-08-03 14:00:00,29.59,29.59,29.55,29.55,133272.52457687238,24.2166,24.2166,24.1839,24.1839,133272.5246
2006-08-03 14:05:00,29.56,29.56,29.54,29.55,40235.12719164893,24.1921,24.1921,24.1757,24.1839,40235.1272
2006-08-03 14:10:00,29.55,29.58,29.53,29.58,66990.98003445829,24.1839,24.2084,24.1675,24.2084,66990.98
2006-08-03 14:15:00,29.57,29.58,29.56,29.57,84726.86733556297,24.2002,24.2084,24.1921,24.2002,84726.8673
2006-08-03 14:20:00,29.57,29.58,29.57,29.57,39627.03962703962,24.2002,24.2084,24.2002,24.2002,39627.0396
2006-08-03 14:25:00,29.58,29.58,29.57,29.58,36485.25387655822,24.2084,24.2084,24.2002,24.2084,36485.2539
2006-08-03 14:30:00,29.58,29.6,29.58,29.58,79659.47096381878,24.2084,24.2248,24.2084,24.2084,79659.471
2006-08-03 14:35:00,29.58,29.6,29.58,29.6,39728.3875544745,24.2084,24.2248,24.2084,24.2248,39728.3876
2006-08-03 14:40:00,29.6,29.64,29.59,29.62,170669.90980034455,24.2248,24.2575,24.2166,24.2412,170669.9098
2006-08-03 14:45:00,29.63,29.63,29.61,29.61,54119.79325022802,24.2494,24.2494,24.233,24.233,54119.7933
2006-08-03 14:50:00,29.62,29.63,29.6,29.62,132867.13286713284,24.2412,24.2494,24.2248,24.2412,132867.1329
2006-08-03 14:55:00,29.61,29.65,29.61,29.63,70943.54920441876,24.233,24.2657,24.233,24.2494,70943.5492
2006-08-03 15:00:00,29.64,29.64,29.6,29.61,91213.13469139556,24.2575,24.2575,24.2248,24.233,91213.1347
2006-08-03 15:05:00,29.6,29.64,29.6,29.64,64862.673558325725,24.2248,24.2575,24.2248,24.2575,64862.6736
2006-08-03 15:10:00,29.64,29.65,29.59,29.64,157190.635451505,24.2575,24.2657,24.2166,24.2575,157190.6355
2006-08-03 15:15:00,29.63,29.64,29.62,29.64,122732.34012364443,24.2494,24.2575,24.2412,24.2575,122732.3401
2006-08-03 15:20:00,29.64,29.65,29.62,29.65,172291.4766393027,24.2575,24.2657,24.2412,24.2657,172291.4766
2006-08-03 15:25:00,29.65,29.68,29.65,29.68,92429.30982061416,24.2657,24.2903,24.2657,24.2903,92429.3098
2006-08-03 15:30:00,29.68,29.68,29.66,29.67,629877.3690078037,24.2903,24.2903,24.2739,24.2821,629877.369
2006-08-03 15:35:00,29.67,29.7,29.66,29.67,188000.4053917097,24.2821,24.3066,24.2739,24.2821,188000.4054
2006-08-03 15:40:00,29.67,29.69,29.66,29.68,223370.8320664842,24.2821,24.2985,24.2739,24.2903,223370.8321
2006-08-03 15:45:00,29.67,29.68,29.62,29.62,154960.98104793753,24.2821,24.2903,24.2412,24.2412,154960.981
2006-08-03 15:50:00,29.61,29.63,29.57,29.61,167325.42819499338,24.233,24.2494,24.2002,24.233,167325.4282
2006-08-03 15:55:00,29.61,29.64,29.6,29.61,152427.28286206545,24.233,24.2575,24.2248,24.233,152427.2829
2006-08-04 09:30:00,29.68,29.69,29.59,29.63,368805.10793554265,24.2903,24.2985,24.2166,24.2494,368805.1079
2006-08-04 09:35:00,29.64,29.69,29.61,29.66,177966.9605756562,24.2575,24.2985,24.233,24.2739,177966.9606
2006-08-04 09:40:00,29.66,29.7,29.64,29.7,162967.46731529338,24.2739,24.3066,24.2575,24.3066,162967.4673
2006-08-04 09:45:00,29.7,29.72,29.62,29.71,189115.23259349345,24.3066,24.323,24.2412,24.3148,189115.2326
2006-08-04 09:50:00,29.71,29.71,29.59,29.6,127901.08442282354,24.3148,24.3148,24.2166,24.2248,127901.0844
2006-08-04 09:55:00,29.61,29.62,29.57,29.62,97902.09790209788,24.233,24.2412,24.2002,24.2412,97902.0979
2006-08-04 10:00:00,29.6,29.65,29.6,29.63,214857.606161954,24.2248,24.2657,24.2248,24.2494,214857.6062
2006-08-04 10:05:00,29.63,29.68,29.59,29.67,171582.0411472585,24.2494,24.2903,24.2166,24.2821,171582.0411
2006-08-04 10:10:00,29.66,29.66,29.6,29.63,204722.81341846555,24.2739,24.2739,24.2248,24.2494,204722.8134
2006-08-04 10:15:00,29.64,29.65,29.55,29.57,232289.449680754,24.2575,24.2657,24.1839,24.2002,232289.4497
2006-08-04 10:20:00,29.58,29.62,29.58,29.59,100334.4481605351,24.2084,24.2412,24.2084,24.2166,100334.4482
2006-08-04 10:25:00,29.59,29.6,29.57,29.59,32634.03263403263,24.2166,24.2248,24.2002,24.2166,32634.0326
2006-08-04 10:30:00,29.6,29.61,29.57,29.59,86956.52173913042,24.2248,24.233,24.2002,24.2166,86956.5217
2006-08-04 10:35:00,29.59,29.61,29.58,29.59,155062.32897537242,24.2166,24.233,24.2084,24.2166,155062.329
2006-08-04 10:40:00,29.59,29.59,29.52,29.56,94456.26836931185,24.2166,24.2166,24.1593,24.1921,94456.2684
2006-08-04 10:45:00,29.55,29.58,29.52,29.56,104489.71318536534,24.1839,24.2084,24.1593,24.1921,104489.7132
2006-08-04 10:50:00,29.56,29.6,29.55,29.58,57464.27485557919,24.1921,24.2248,24.1839,24.2084,57464.2749
2006-08-04 10:55:00,29.59,29.6,29.55,29.57,77024.4248505118,24.2166,24.2248,24.1839,24.2002,77024.4249
2006-08-04 11:00:00,29.57,29.59,29.57,29.57,26755.85284280936,24.2002,24.2166,24.2002,24.2002,26755.8528
2006-08-04 11:05:00,29.58,29.59,29.57,29.57,67903.11138137223,24.2084,24.2166,24.2002,24.2002,67903.1114
2006-08-04 11:10:00,29.58,29.59,29.54,29.58,111584.06810580722,24.2084,24.2166,24.1757,24.2084,111584.0681
2006-08-04 11:15:00,29.58,29.6,29.57,29.6,165298.4696462957,24.2084,24.2248,24.2002,24.2248,165298.4696
2006-08-04 11:20:00,29.59,29.6,29.59,29.6,82699.9087868653,24.2166,24.2248,24.2166,24.2248,82699.9088
2006-08-04 11:25:00,29.6,29.6,29.58,29.59,73274.5515354211,24.2248,24.2248,24.2084,24.2166,73274.5515
2006-08-04 11:30:00,29.59,29.6,29.58,29.59,64761.32563089084,24.2166,24.2248,24.2084,24.2166,64761.3256
2006-08-04 11:35:00,29.59,29.59,29.55,29.58,68713.89480085131,24.2166,24.2166,24.1839,24.2084,68713.8948
2006-08-04 11:40:00,29.58,29.58,29.55,29.57,54829.228742272215,24.2084,24.2084,24.1839,24.2002,54829.2287
2006-08-04 11:45:00,29.56,29.57,29.56,29.57,11350.967872707,24.1921,24.2002,24.1921,24.2002,11350.9679
2006-08-04 11:50:00,29.57,29.57,29.54,29.56,136718.35410965842,24.2002,24.2002,24.1757,24.1921,136718.3541
2006-08-04 11:55:00,29.56,29.57,29.5,29.5,112698.89530759094,24.1921,24.2002,24.143,24.143,112698.8953
2006-08-04 12:00:00,29.5,29.56,29.5,29.55,116955.50825985608,24.143,24.1921,24.143,24.1839,116955.5083
2006-08-04 12:05:00,29.56,29.58,29.54,29.56,126178.1696564305,24.1921,24.2084,24.1757,24.1921,126178.1697
2006-08-04 12:10:00,29.54,29.59,29.54,29.58,89895.61163474206,24.1757,24.2166,24.1757,24.2084,89895.6116
2006-08-04 12:15:00,29.58,29.59,29.52,29.55,50065.876152832665,24.2084,24.2166,24.1593,24.1839,50065.8762
2006-08-04 12:20:00,29.55,29.57,29.5,29.52,125975.47380156074,24.1839,24.2002,24.143,24.1593,125975.4738
2006-08-04 12:25:00,29.53,29.53,29.49,29.5,101753.31914462349,24.1675,24.1675,24.1348,24.143,101753.3191
2006-08-04 12:30:00,29.51,29.52,29.48,29.48,38512.2124252559,24.1511,24.1593,24.1266,24.1266,38512.2124
2006-08-04 12:35:00,29.48,29.49,29.46,29.47,73882.6391000304,24.1266,24.1348,24.1102,24.1184,73882.6391
2006-08-04 12:40:00,29.48,29.51,29.47,29.5,68409.85101854666,24.1266,24.1511,24.1184,24.143,68409.851
2006-08-04 12:45:00,29.51,29.52,29.49,29.51,98814.22924901184,24.1511,24.1593,24.1348,24.1511,98814.2292
2006-08-04 12:50:00,29.51,29.53,29.5,29.52,45606.567345697775,24.1511,24.1675,24.143,24.1593,45606.5673
2006-08-04 12:55:00,29.52,29.52,29.51,29.51,19762.84584980237,24.1593,24.1593,24.1511,24.1511,19762.8458
2006-08-04 13:00:00,29.52,29.52,29.49,29.52,57362.92692814431,24.1593,24.1593,24.1348,24.1593,57362.9269
2006-08-04 13:05:00,29.51,29.51,29.47,29.47,30404.378230465183,24.1511,24.1511,24.1184,24.1184,30404.3782
2006-08-04 13:10:00,29.48,29.51,29.41,29.43,124860.646599777,24.1266,24.1511,24.0693,24.0857,124860.6466
2006-08-04 13:15:00,29.43,29.43,29.37,29.42,111280.02432350256,24.0857,24.0857,24.0366,24.0775,111280.0243
2006-08-04 13:20:00,29.42,29.42,29.37,29.4,71044.89713185364,24.0775,24.0775,24.0366,24.0611,71044.8971
2006-08-04 13:25:00,29.38,29.47,29.35,29.44,102766.79841897232,24.0448,24.1184,24.0202,24.0939,102766.7984
2006-08-04 13:30:00,29.42,29.47,29.39,29.39,110367.8929765886,24.0775,24.1184,24.0529,24.0529,110367.893
2006-08-04 13:35:00,29.38,29.38,29.31,29.32,182628.9652376609,24.0448,24.0448,23.9875,23.9956,182628.9652
2006-08-04 13:40:00,29.32,29.37,29.3,29.37,102564.10256410256,23.9956,24.0366,23.9793,24.0366,102564.1026
2006-08-04 13:45:00,29.36,29.43,29.36,29.4,201682.37559541903,24.0284,24.0857,24.0284,24.0611,201682.3756
2006-08-04 13:50:00,29.39,29.44,29.38,29.38,102361.40670923278,24.0529,24.0939,24.0448,24.0448,102361.4067
2006-08-04 13:55:00,29.38,29.39,29.33,29.36,58984.49376710245,24.0448,24.0529,24.0038,24.0284,58984.4938
2006-08-04 14:00:00,29.35,29.37,29.33,29.37,83814.73598864902,24.0202,24.0366,24.0038,24.0366,83814.736
2006-08-04 14:05:00,29.36,29.37,29.33,29.37,121921.55670416538,24.0284,24.0366,24.0038,24.0366,121921.5567
2006-08-04 14:10:00,29.37,29.38,29.34,29.37,72970.50775311644,24.0366,24.0448,24.012,24.0366,72970.5078
2006-08-04 14:15:00,29.37,29.37,29.3,29.31,159420.28985507245,24.0366,24.0366,23.9793,23.9875,159420.2899
2006-08-04 14:20:00,29.31,29.32,29.22,29.24,133779.2642140468,23.9875,23.9956,23.9138,23.9302,133779.2642
2006-08-04 14:25:00,29.23,29.3,29.23,29.28,96381.87899057462,23.922,23.9793,23.922,23.9629,96381.879
2006-08-04 14:30:00,29.28,29.33,29.27,29.32,81585.08158508157,23.9629,24.0038,23.9547,23.9956,81585.0816
2006-08-04 14:35:00,29.32,29.34,29.3,29.32,77733.86034255598,23.9956,24.012,23.9793,23.9956,77733.8603
2006-08-04 14:40:00,29.32,29.34,29.27,29.28,49761.83237052801,23.9956,24.012,23.9547,23.9629,49761.8324
2006-08-04 14:45:00,29.27,29.28,29.23,29.24,79051.38339920947,23.9547,23.9629,23.922,23.9302,79051.3834
2006-08-04 14:50:00,29.25,29.26,29.21,29.25,73781.2911725955,23.9384,23.9465,23.9056,23.9384,73781.2912
2006-08-04 14:55:00,29.25,29.26,29.21,29.25,115435.2893483328,23.9384,23.9465,23.9056,23.9384,115435.2893
2006-08-04 15:00:00,29.25,29.31,29.24,29.3,124049.86318029794,23.9384,23.9875,23.9302,23.9793,124049.8632
2006-08-04 15:05:00,29.31,29.32,29.3,29.31,103273.53805614672,23.9875,23.9956,23.9793,23.9875,103273.5381
2006-08-04 15:10:00,29.31,29.36,29.31,29.35,175129.21860747944,23.9875,24.0284,23.9875,24.0202,175129.2186
2006-08-04 15:15:00,29.35,29.36,29.31,29.33,145738.3196513631,24.0202,24.0284,23.9875,24.0038,145738.3197
2006-08-04 15:20:00,29.32,29.34,29.3,29.32,135096.7872707003,23.9956,24.012,23.9793,23.9956,135096.7873
2006-08-04 15:25:00,29.31,29.37,29.31,29.37,91415.83054626532,23.9875,24.0366,23.9875,24.0366,91415.8305
2006-08-04 15:30:00,29.37,29.44,29.37,29.43,133576.56835917704,24.0366,24.0939,24.0366,24.0857,133576.5684
2006-08-04 15:35:00,29.43,29.47,29.43,29.47,215465.69372656324,24.0857,24.1184,24.0857,24.1184,215465.6937
2006-08-04 15:40:00,29.47,29.59,29.47,29.49,1277389.2773892772,24.1184,24.2166,24.1184,24.1348,1277389.2774
2006-08-04 15:45:00,29.48,29.5,29.46,29.5,253673.8623695145,24.1266,24.143,24.1102,24.143,253673.8624
2006-08-04 15:50:00,29.5,29.5,29.44,29.46,130941.52224587004,24.143,24.143,24.0939,24.1102,130941.5222
2006-08-04 15:55:00,29.45,29.5,29.43,29.49,126482.21343873515,24.102,24.143,24.0857,24.1348,126482.2134
2006-08-07 09:30:00,29.5,29.5,29.4,29.42,309313.8745312658,24.143,24.143,24.0611,24.0775,309313.8745
2006-08-07 09:35:00,29.42,29.42,29.32,29.37,100030.40437823044,24.0775,24.0775,23.9956,24.0366,100030.4044
2006-08-07 09:40:00,29.38,29.38,29.32,29.34,79152.73132664435,24.0448,24.0448,23.9956,24.012,79152.7313
2006-08-07 09:45:00,29.34,29.34,29.3,29.32,70639.5054221141,24.012,24.012,23.9793,23.9956,70639.5054
2006-08-07 09:50:00,29.32,29.38,29.3,29.3,138542.61680348634,23.9956,24.0448,23.9793,23.9793,138542.6168
2006-08-07 09:55:00,29.3,29.35,29.3,29.32,90503.69919935137,23.9793,24.0202,23.9793,23.9956,90503.6992
2006-08-07 10:00:00,29.32,29.33,29.29,29.3,132259.04530252353,23.9956,24.0038,23.9711,23.9793,132259.0453
2006-08-07 10:05:00,29.3,29.33,29.28,29.28,114016.41836424444,23.9793,24.0038,23.9629,23.9629,114016.4184
2006-08-07 10:10:00,29.29,29.3,29.27,29.29,257221.03982973544,23.9711,23.9793,23.9547,23.9711,257221.0398
2006-08-07 10:15:00,29.28,29.31,29.24,29.24,185770.75098814227,23.9629,23.9875,23.9302,23.9302,185770.751
2006-08-07 10:20:00,29.25,29.26,29.14,29.18,188709.8408837539,23.9384,23.9465,23.8483,23.8811,188709.8409
2006-08-07 10:25:00,29.18,29.21,29.12,29.12,135198.13519813516,23.8811,23.9056,23.832,23.832,135198.1352
2006-08-07 10:30:00,29.13,29.14,29.11,29.11,236951.45434275863,23.8402,23.8483,23.8238,23.8238,236951.4543
2006-08-07 10:35:00,29.11,29.12,29.08,29.09,140670.9232796189,23.8238,23.832,23.7992,23.8074,140670.9233
2006-08-07 10:40:00,29.08,29.11,29.08,29.09,80875.64609303739,23.7992,23.8238,23.7992,23.8074,80875.6461
2006-08-07 10:45:00,29.09,29.11,29.08,29.1,132765.78493969797,23.8074,23.8238,23.7992,23.8156,132765.7849
2006-08-07 10:50:00,29.09,29.11,29.08,29.09,65774.80490523968,23.8074,23.8238,23.7992,23.8074,65774.8049
2006-08-07 10:55:00,29.09,29.12,29.07,29.08,210499.645282254,23.8074,23.832,23.791,23.7992,210499.6453
2006-08-07 11:00:00,29.09,29.1,29.0,29.0,241917.502787068,23.8074,23.8156,23.7338,23.7338,241917.5028
2006-08-07 11:05:00,29.0,29.02,28.97,28.98,173811.69555082597,23.7338,23.7501,23.7092,23.7174,173811.6956
2006-08-07 11:10:00,28.98,29.03,28.98,29.03,260160.12972534707,23.7174,23.7583,23.7174,23.7583,260160.1297
2006-08-07 11:15:00,29.03,29.05,29.01,29.04,155062.32897537242,23.7583,23.7747,23.7419,23.7665,155062.329
2006-08-07 11:20:00,29.04,29.08,29.02,29.04,207864.59916894697,23.7665,23.7992,23.7501,23.7665,207864.5992
2006-08-07 11:25:00,29.04,29.06,29.04,29.05,44998.47978108847,23.7665,23.7829,23.7665,23.7747,44998.4798
2006-08-07 11:30:00,29.05,29.08,29.05,29.08,156785.24374176544,23.7747,23.7992,23.7747,23.7992,156785.2437
2006-08-07 11:35:00,29.07,29.09,29.06,29.09,153440.7621364143,23.791,23.8074,23.7829,23.8074,153440.7621
2006-08-07 11:40:00,29.09,29.09,29.04,29.05,129421.3033343468,23.8074,23.8074,23.7665,23.7747,129421.3033
2006-08-07 11:45:00,29.04,29.05,29.0,29.01,99016.9251038816,23.7665,23.7747,23.7338,23.7419,99016.9251
2006-08-07 11:50:00,29.0,29.0,28.94,28.94,171480.69321982362,23.7338,23.7338,23.6847,23.6847,171480.6932
2006-08-07 11:55:00,28.94,28.99,28.91,28.99,197020.3709334144,23.6847,23.7256,23.6601,23.7256,197020.3709
2006-08-07 12:00:00,28.98,29.02,28.94,28.99,154352.89348332823,23.7174,23.7501,23.6847,23.7256,154352.8935
2006-08-07 12:05:00,28.99,28.99,28.94,28.96,187392.3178271004,23.7256,23.7256,23.6847,23.701,187392.3178
2006-08-07 12:10:00,28.95,28.96,28.89,28.9,124049.86318029794,23.6928,23.701,23.6437,23.6519,124049.8632
2006-08-07 12:15:00,28.9,28.91,28.87,28.88,129623.99918921656,23.6519,23.6601,23.6274,23.6355,129623.9992
2006-08-07 12:20:00,28.87,28.91,28.85,28.87,141481.706699098,23.6274,23.6601,23.611,23.6274,141481.7067
2006-08-07 12:25:00,28.87,28.94,28.83,28.84,259045.30252356327,23.6274,23.6847,23.5946,23.6028,259045.3025
2006-08-07 12:30:00,28.84,28.86,28.79,28.86,131245.5660281747,23.6028,23.6192,23.5619,23.6192,131245.566
2006-08-07 12:35:00,28.86,28.88,28.86,28.88,26755.85284280936,23.6192,23.6355,23.6192,23.6355,26755.8528
2006-08-07 12:40:00,28.88,28.96,28.86,28.88,143914.05695753518,23.6355,23.701,23.6192,23.6355,143914.057
2006-08-07 12:45:00,28.87,28.94,28.86,28.91,107124.75929867232,23.6274,23.6847,23.6192,23.6601,107124.7593
2006-08-07 12:50:00,28.91,28.91,28.88,28.9,106820.71551636768,23.6601,23.6601,23.6355,23.6519,106820.7155
2006-08-07 12:55:00,28.91,28.91,28.89,28.89,30404.378230465183,23.6601,23.6601,23.6437,23.6437,30404.3782
2006-08-07 13:00:00,28.89,28.91,28.87,28.88,30708.422012769835,23.6437,23.6601,23.6274,23.6355,30708.422
2006-08-07 13:05:00,28.88,28.89,28.87,28.88,45505.21941826289,23.6355,23.6437,23.6274,23.6355,45505.2194
2006-08-07 13:10:00,28.88,28.91,28.87,28.9,150805.7160231073,23.6355,23.6601,23.6274,23.6519,150805.716
2006-08-07 13:15:00,28.9,28.92,28.86,28.92,63950.54221141177,23.6519,23.6683,23.6192,23.6683,63950.5422
2006-08-07 13:20:00,28.92,29.01,28.91,29.0,115637.98520320258,23.6683,23.7419,23.6601,23.7338,115637.9852
2006-08-07 13:25:00,28.99,29.06,28.94,28.96,283368.8051079355,23.7256,23.7829,23.6847,23.701,283368.8051
2006-08-07 13:30:00,28.96,28.96,28.88,28.9,135502.1789804398,23.701,23.701,23.6355,23.6519,135502.179
2006-08-07 13:35:00,28.89,28.92,28.86,28.92,80368.90645586296,23.6437,23.6683,23.6192,23.6683,80368.9065
2006-08-07 13:40:00,28.92,28.92,28.88,28.91,66180.19661497921,23.6683,23.6683,23.6355,23.6601,66180.1966
2006-08-07 13:45:00,28.91,28.92,28.89,28.91,57666.97071044896,23.6601,23.6683,23.6437,23.6601,57666.9707
2006-08-07 13:50:00,28.91,28.92,28.91,28.92,14290.057768318637,23.6601,23.6683,23.6601,23.6683,14290.0578
2006-08-07 13:55:00,28.91,28.93,28.91,28.93,47937.569676700106,23.6601,23.6765,23.6601,23.6765,47937.5697
2006-08-07 14:00:00,28.93,28.99,28.93,28.95,221951.96108239584,23.6765,23.7256,23.6765,23.6928,221951.9611
2006-08-07 14:05:00,28.95,29.21,28.95,28.98,55640.012161751285,23.6928,23.9056,23.6928,23.7174,55640.0122
2006-08-07 14:10:00,28.98,29.0,28.98,29.0,70234.11371237457,23.7174,23.7338,23.7174,23.7338,70234.1137
2006-08-07 14:15:00,29.0,29.0,28.97,28.98,65065.36941319549,23.7338,23.7338,23.7092,23.7174,65065.3694
2006-08-07 14:20:00,28.98,29.0,28.98,28.99,95976.48728083508,23.7174,23.7338,23.7174,23.7256,95976.4873
2006-08-07 14:25:00,28.99,29.0,28.97,28.97,81483.73365764669,23.7256,23.7338,23.7092,23.7092,81483.7337
2006-08-07 14:30:00,28.97,29.01,28.97,29.0,45099.82770852336,23.7092,23.7419,23.7092,23.7338,45099.8277
2006-08-07 14:35:00,29.01,29.03,29.0,29.02,44795.783926218704,23.7419,23.7583,23.7338,23.7501,44795.7839
2006-08-07 14:40:00,29.02,29.03,29.0,29.02,89895.61163474206,23.7501,23.7583,23.7338,23.7501,89895.6116
2006-08-07 14:45:00,29.01,29.04,29.0,29.01,105199.14867740952,23.7419,23.7665,23.7338,23.7419,105199.1487
2006-08-07 14:50:00,29.0,29.02,29.0,29.0,53309.00983074895,23.7338,23.7501,23.7338,23.7338,53309.0098
2006-08-07 14:55:00,29.01,29.04,29.0,29.03,78240.5999797304,23.7419,23.7665,23.7338,23.7583,78240.6
2006-08-07 15:00:00,29.03,29.03,28.98,28.99,195702.84787676088,23.7583,23.7583,23.7174,23.7256,195702.8479
2006-08-07 15:05:00,28.99,28.99,28.95,28.99,119590.55437316305,23.7256,23.7256,23.6928,23.7256,119590.5544
2006-08-07 15:10:00,28.98,29.0,28.97,28.97,53207.66190331407,23.7174,23.7338,23.7092,23.7092,53207.6619
2006-08-07 15:15:00,28.97,29.0,28.97,29.0,63849.19428397688,23.7092,23.7338,23.7092,23.7338,63849.1943
2006-08-07 15:20:00,29.0,29.01,28.98,28.98,104388.36525793046,23.7338,23.7419,23.7174,23.7174,104388.3653
2006-08-07 15:25:00,28.98,29.0,28.97,28.97,159825.68156481197,23.7174,23.7338,23.7092,23.7092,159825.6816
2006-08-07 15:30:00,28.98,29.0,28.96,28.98,282456.6737610215,23.7174,23.7338,23.701,23.7174,282456.6738
2006-08-07 15:35:00,28.98,29.01,28.98,29.01,64355.9339211513,23.7174,23.7419,23.7174,23.7419,64355.9339
2006-08-07 15:40:00,29.0,29.01,28.99,28.99,171683.3890746934,23.7338,23.7419,23.7256,23.7256,171683.3891
2006-08-07 15:45:00,28.99,29.0,28.98,28.98,118374.37924394444,23.7256,23.7338,23.7174,23.7174,118374.3792
2006-08-07 15:50:00,28.98,29.0,28.98,28.99,93746.83287726765,23.7174,23.7338,23.7174,23.7256,93746.8329
2006-08-07 15:55:00,28.99,29.02,28.99,29.02,189824.6680855376,23.7256,23.7501,23.7256,23.7501,189824.6681
2006-08-08 09:30:00,29.11,29.3,29.05,29.14,261883.0444917401,23.8238,23.9793,23.7747,23.8483,261883.0445
2006-08-08 09:35:00,29.14,29.24,29.11,29.22,84321.47562582344,23.8483,23.9302,23.8238,23.9138,84321.4756
2006-08-08 09:40:00,29.25,29.26,29.11,29.11,113813.72250937468,23.9384,23.9465,23.8238,23.8238,113813.7225
2006-08-08 09:45:00,29.13,29.13,28.88,28.88,128103.7802776933,23.8402,23.8402,23.6355,23.6355,128103.7803
2006-08-08 09:50:00,28.88,29.04,28.86,29.01,241309.41522245863,23.6355,23.7665,23.6192,23.7419,241309.4152
2006-08-08 09:55:00,29.02,29.03,28.98,29.01,128407.82405999796,23.7501,23.7583,23.7174,23.7419,128407.8241
2006-08-08 10:00:00,29.02,29.02,28.9,28.93,178676.39606770038,23.7501,23.7501,23.6519,23.6765,178676.3961
2006-08-08 10:05:00,28.93,28.96,28.9,28.95,126178.1696564305,23.6765,23.701,23.6519,23.6928,126178.1697
2006-08-08 10:10:00,28.95,29.0,28.93,28.94,188709.8408837539,23.6928,23.7338,23.6765,23.6847,188709.8409
2006-08-08 10:15:00,28.95,28.95,28.87,28.89,106111.28002432348,23.6928,23.6928,23.6274,23.6437,106111.28
2006-08-08 10:20:00,28.89,28.9,28.8,28.82,132664.43701226308,23.6437,23.6519,23.5701,23.5864,132664.437
2006-08-08 10:25:00,28.83,28.86,28.79,28.84,114827.2017837235,23.5946,23.6192,23.5619,23.6028,114827.2018
2006-08-08 10:30:00,28.84,28.85,28.81,28.81,128103.7802776933,23.6028,23.611,23.5783,23.5783,128103.7803
2006-08-08 10:35:00,28.81,28.89,28.81,28.89,96685.92277287928,23.5783,23.6437,23.5783,23.6437,96685.9228
2006-08-08 10:40:00,28.89,28.93,28.85,28.92,206344.3802574237,23.6437,23.6765,23.611,23.6683,206344.3803
2006-08-08 10:45:00,28.92,28.93,28.89,28.92,155467.72068511197,23.6683,23.6765,23.6437,23.6683,155467.7207
2006-08-08 10:50:00,28.91,28.93,28.9,28.91,170264.518090605,23.6601,23.6765,23.6519,23.6601,170264.5181
2006-08-08 10:55:00,28.91,28.93,28.83,28.84,116246.07276781189,23.6601,23.6765,23.5946,23.6028,116246.0728
2006-08-08 11:00:00,28.84,28.88,28.82,28.87,132968.48079456773,23.6028,23.6355,23.5864,23.6274,132968.4808
2006-08-08 11:05:00,28.87,28.88,28.83,28.85,74592.07459207458,23.6274,23.6355,23.5946,23.611,74592.0746
2006-08-08 11:10:00,28.85,28.85,28.83,28.84,93949.5287321374,23.611,23.611,23.5946,23.6028,93949.5287
2006-08-08 11:15:00,28.85,28.85,28.81,28.82,95165.703861356,23.611,23.611,23.5783,23.5864,95165.7039
2006-08-08 11:20:00,28.82,28.84,28.82,28.83,43174.21708726056,23.5864,23.6028,23.5864,23.5946,43174.2171
2006-08-08 11:25:00,28.83,28.84,28.75,28.75,155873.1123948515,23.5946,23.6028,23.5292,23.5292,155873.1124
2006-08-08 11:30:00,28.74,28.77,28.7,28.73,178980.43985000503,23.521,23.5455,23.4882,23.5128,178980.4399
2006-08-08 11:35:00,28.74,28.76,28.72,28.74,111381.37225093743,23.521,23.5373,23.5046,23.521,111381.3723
2006-08-08 11:40:00,28.74,28.76,28.73,28.75,133779.2642140468,23.521,23.5373,23.5128,23.5292,133779.2642
2006-08-08 11:45:00,28.74,28.78,28.74,28.76,151819.19529745614,23.521,23.5537,23.521,23.5373,151819.1953
2006-08-08 11:50:00,28.76,28.76,28.73,28.74,94963.00800648626,23.5373,23.5373,23.5128,23.521,94963.008
2006-08-08 11:55:00,28.73,28.76,28.73,28.73,123644.4714705584,23.5128,23.5373,23.5128,23.5128,123644.4715
2006-08-08 12:00:00,28.73,28.74,28.69,28.71,113205.63494476536,23.5128,23.521,23.4801,23.4964,113205.6349
2006-08-08 12:05:00,28.71,28.73,28.69,28.69,115232.59349346303,23.4964,23.5128,23.4801,23.4801,115232.5935
2006-08-08 12:10:00,28.7,28.71,28.68,28.71,83409.34427890948,23.4882,23.4964,23.4719,23.4964,83409.3443
2006-08-08 12:15:00,28.71,28.77,28.7,28.72,138745.31265835612,23.4964,23.5455,23.4882,23.5046,138745.3127
2006-08-08 12:20:00,28.73,28.76,28.72,28.75,55437.31630688151,23.5128,23.5373,23.5046,23.5292,55437.3163
2006-08-08 12:25:00,28.75,28.81,28.74,28.8,161649.94425863988,23.5292,23.5783,23.521,23.5701,161649.9443
2006-08-08 12:30:00,28.8,28.84,28.79,28.8,148880.1054018445,23.5701,23.6028,23.5619,23.5701,148880.1054
2006-08-08 12:35:00,28.8,28.8,28.72,28.75,136819.70203709332,23.5701,23.5701,23.5046,23.5292,136819.702
2006-08-08 12:40:00,28.75,28.76,28.71,28.73,114523.15800141884,23.5292,23.5373,23.4964,23.5128,114523.158
2006-08-08 12:45:00,28.73,28.8,28.72,28.79,162663.42353298873,23.5128,23.5701,23.5046,23.5619,162663.4235
2006-08-08 12:50:00,28.79,28.86,28.79,28.83,230870.5786966656,23.5619,23.6192,23.5619,23.5946,230870.5787
2006-08-08 12:55:00,28.83,28.86,28.82,28.83,86652.47795682577,23.5946,23.6192,23.5864,23.5946,86652.478
2006-08-08 13:00:00,28.84,28.85,28.82,28.82,323907.97608188906,23.6028,23.611,23.5864,23.5864,323907.9761
2006-08-08 13:05:00,28.82,28.85,28.81,28.85,58883.145839667566,23.5864,23.611,23.5783,23.611,58883.1458
2006-08-08 13:10:00,28.85,28.85,28.72,28.75,261781.6965643052,23.611,23.611,23.5046,23.5292,261781.6966
2006-08-08 13:15:00,28.75,28.8,28.75,28.78,66788.28417958852,23.5292,23.5701,23.5292,23.5537,66788.2842
2006-08-08 13:20:00,28.79,28.82,28.78,28.8,109253.06577480488,23.5619,23.5864,23.5537,23.5701,109253.0658
2006-08-08 13:25:00,28.79,28.8,28.75,28.76,95368.3997162258,23.5619,23.5701,23.5292,23.5373,95368.3997
2006-08-08 13:30:00,28.76,28.77,28.73,28.77,110671.93675889328,23.5373,23.5455,23.5128,23.5455,110671.9368
2006-08-08 13:35:00,28.77,28.79,28.74,28.78,106313.97587919324,23.5455,23.5619,23.521,23.5537,106313.9759
2006-08-08 13:40:00,28.78,28.79,28.75,28.75,110367.8929765886,23.5537,23.5619,23.5292,23.5292,110367.893
2006-08-08 13:45:00,28.76,28.76,28.74,28.75,83105.30049660483,23.5373,23.5373,23.521,23.5292,83105.3005
2006-08-08 13:50:00,28.75,28.75,28.71,28.73,158508.1585081585,23.5292,23.5292,23.4964,23.5128,158508.1585
2006-08-08 13:55:00,28.74,28.74,28.68,28.69,137326.44167426773,23.521,23.521,23.4719,23.4801,137326.4417
2006-08-08 14:00:00,28.69,28.69,28.64,28.66,151819.19529745614,23.4801,23.4801,23.4391,23.4555,151819.1953
2006-08-08 14:05:00,28.65,28.72,28.65,28.7,125063.3424546468,23.4473,23.5046,23.4473,23.4882,125063.3425
2006-08-08 14:10:00,28.7,28.84,28.7,28.81,158609.50643559336,23.4882,23.6028,23.4882,23.5783,158609.5064
2006-08-08 14:15:00,28.83,28.85,28.74,28.82,199554.0691192865,23.5946,23.611,23.521,23.5864,199554.0691
2006-08-08 14:20:00,28.82,28.85,28.47,28.47,181615.485963312,23.5864,23.611,23.3,23.3,181615.486
2006-08-08 14:25:00,28.49,28.62,28.39,28.58,234721.7999391912,23.3164,23.4228,23.2345,23.39,234721.7999
2006-08-08 14:30:00,28.6,28.61,28.53,28.57,204824.16134590044,23.4064,23.4146,23.3491,23.3818,204824.1613
2006-08-08 14:35:00,28.57,28.65,28.57,28.63,171582.0411472585,23.3818,23.4473,23.3818,23.4309,171582.0411
2006-08-08 14:40:00,28.64,28.77,28.63,28.71,133475.22043174214,23.4391,23.5455,23.4309,23.4964,133475.2204
2006-08-08 14:45:00,28.72,28.79,28.68,28.72,352184.0478362217,23.5046,23.5619,23.4719,23.5046,352184.0478
2006-08-08 14:50:00,28.72,28.74,28.7,28.71,124151.21110773284,23.5046,23.521,23.4882,23.4964,124151.2111
2006-08-08 14:55:00,28.71,28.71,28.65,28.67,132056.34944765377,23.4964,23.4964,23.4473,23.4637,132056.3494
2006-08-08 15:00:00,28.66,28.69,28.6,28.62,176142.6978818283,23.4555,23.4801,23.4064,23.4228,176142.6979
2006-08-08 15:05:00,28.63,28.7,28.62,28.69,129928.0429715212,23.4309,23.4882,23.4228,23.4801,129928.043
2006-08-08 15:10:00,28.69,28.7,28.66,28.68,583155.9744603222,23.4801,23.4882,23.4555,23.4719,583155.9745
2006-08-08 15:15:00,28.68,28.69,28.62,28.65,161041.85669403058,23.4719,23.4801,23.4228,23.4473,161041.8567
2006-08-08 15:20:00,28.64,28.64,28.57,28.57,166717.34063038407,23.4391,23.4391,23.3818,23.3818,166717.3406
2006-08-08 15:25:00,28.57,28.59,28.56,28.57,165095.77379142595,23.3818,23.3982,23.3737,23.3818,165095.7738
2006-08-08 15:30:00,28.57,28.57,28.51,28.55,159927.02949224686,23.3818,23.3818,23.3327,23.3655,159927.0295
2006-08-08 15:35:00,28.55,28.57,28.53,28.56,222154.6569372656,23.3655,23.3818,23.3491,23.3737,222154.6569
2006-08-08 15:40:00,28.57,28.68,28.56,28.67,166514.64477551432,23.3818,23.4719,23.3737,23.4637,166514.6448
2006-08-08 15:45:00,28.68,28.69,28.65,28.68,309516.57038613554,23.4719,23.4801,23.4473,23.4719,309516.5704
2006-08-08 15:50:00,28.66,28.67,28.61,28.63,209384.81808047023,23.4555,23.4637,23.4146,23.4309,209384.8181
2006-08-08 15:55:00,28.63,28.64,28.54,28.58,281645.8903415425,23.4309,23.4391,23.3573,23.39,281645.8903
2006-08-09 09:30:00,29.6,29.6,29.11,29.43,696158.9135502178,24.2248,24.2248,23.8238,24.0857,696158.9136
2006-08-09 09:35:00,29.44,29.65,29.44,29.54,588426.0666869362,24.0939,24.2657,24.0939,24.1757,588426.0667
2006-08-09 09:40:00,29.55,29.63,29.5,29.6,798520.3202594506,24.1839,24.2494,24.143,24.2248,798520.3203
2006-08-09 09:45:00,29.6,29.62,29.46,29.55,581331.7117664943,24.2248,24.2412,24.1102,24.1839,581331.7118
2006-08-09 09:50:00,29.55,29.59,29.52,29.58,341846.5592378635,24.1839,24.2166,24.1593,24.2084,341846.5592
2006-08-09 09:55:00,29.58,29.59,29.48,29.48,342961.38643964723,24.2084,24.2166,24.1266,24.1266,342961.3864
2006-08-09 10:00:00,29.48,29.5,29.34,29.36,461234.4177561568,24.1266,24.143,24.012,24.0284,461234.4178
2006-08-09 10:05:00,29.32,29.45,29.32,29.45,315090.7063950542,23.9956,24.102,23.9956,24.102,315090.7064
2006-08-09 10:10:00,29.45,29.5,29.39,29.48,162866.1193878585,24.102,24.143,24.0529,24.1266,162866.1194
2006-08-09 10:15:00,29.48,29.48,29.45,29.46,113306.98287220024,24.1266,24.1266,24.102,24.1102,113306.9829
2006-08-09 10:20:00,29.47,29.49,29.45,29.47,96280.53106313974,24.1184,24.1348,24.102,24.1184,96280.5311
2006-08-09 10:25:00,29.47,29.47,29.4,29.47,269788.1828316611,24.1184,24.1184,24.0611,24.1184,269788.1828
2006-08-09 10:30:00,29.47,29.47,29.39,29.4,209080.7742981656,24.1184,24.1184,24.0529,24.0611,209080.7743
2006-08-09 10:35:00,29.4,29.44,29.37,29.41,274044.7957839261,24.0611,24.0939,24.0366,24.0693,274044.7958
2006-08-09 10:40:00,29.4,29.41,29.38,29.4,172392.82456673757,24.0611,24.0693,24.0448,24.0611,172392.8246
2006-08-09 10:45:00,29.38,29.45,29.38,29.42,125063.3424546468,24.0448,24.102,24.0448,24.0775,125063.3425
2006-08-09 10:50:00,29.41,29.47,29.4,29.42,103780.27769332116,24.0693,24.1184,24.0611,24.0775,103780.2777
2006-08-09 10:55:00,29.42,29.43,29.4,29.41,121212.1212121212,24.0775,24.0857,24.0611,24.0693,121212.1212
2006-08-09 11:00:00,29.41,29.47,29.41,29.45,109861.1533394142,24.0693,24.1184,24.0693,24.102,109861.1533
2006-08-09 11:05:00,29.45,29.5,29.43,29.49,134184.65592378634,24.102,24.143,24.0857,24.1348,134184.6559
2006-08-09 11:10:00,29.49,29.53,29.49,29.5,140164.1836424445,24.1348,24.1675,24.1348,24.143,140164.1836
2006-08-09 11:15:00,29.51,29.57,29.5,29.56,204722.81341846555,24.1511,24.2002,24.143,24.1921,204722.8134
2006-08-09 11:20:00,29.56,29.57,29.51,29.51,139961.48778757473,24.1921,24.2002,24.1511,24.1511,139961.4878
2006-08-09 11:25:00,29.51,29.52,29.45,29.5,264315.39475017734,24.1511,24.1593,24.102,24.143,264315.3948
2006-08-09 11:30:00,29.49,29.54,29.49,29.52,88172.69686834903,24.1348,24.1757,24.1348,24.1593,88172.6969
2006-08-09 11:35:00,29.52,29.54,29.5,29.53,114725.85385628862,24.1593,24.1757,24.143,24.1675,114725.8539
2006-08-09 11:40:00,29.52,29.54,29.48,29.52,113306.98287220024,24.1593,24.1757,24.1266,24.1593,113306.9829
2006-08-09 11:45:00,29.52,29.54,29.51,29.51,108340.93442789093,24.1593,24.1757,24.1511,24.1511,108340.9344
2006-08-09 11:50:00,29.51,29.54,29.5,29.5,122529.64426877467,24.1511,24.1757,24.143,24.143,122529.6443
2006-08-09 11:55:00,29.5,29.51,29.47,29.47,100537.14401540486,24.143,24.1511,24.1184,24.1184,100537.144
2006-08-09 12:00:00,29.47,29.48,29.4,29.4,394344.78564913344,24.1184,24.1266,24.0611,24.0611,394344.7856
2006-08-09 12:05:00,29.4,29.41,29.36,29.38,161649.94425863988,24.0611,24.0693,24.0284,24.0448,161649.9443
2006-08-09 12:10:00,29.37,29.41,29.36,29.39,479983.7843316104,24.0366,24.0693,24.0284,24.0529,479983.7843
2006-08-09 12:15:00,29.39,29.39,29.36,29.37,66484.24039728387,24.0529,24.0529,24.0284,24.0366,66484.2404
2006-08-09 12:20:00,29.37,29.39,29.36,29.37,115536.63727576769,24.0366,24.0529,24.0284,24.0366,115536.6373
2006-08-09 12:25:00,29.37,29.38,29.27,29.3,242322.8944968075,24.0366,24.0448,23.9547,23.9793,242322.8945
2006-08-09 12:30:00,29.29,29.29,29.11,29.12,308604.4390392216,23.9711,23.9711,23.8238,23.832,308604.439
2006-08-09 12:35:00,29.13,29.25,29.12,29.22,177054.82922874225,23.8402,23.9384,23.832,23.9138,177054.8292
2006-08-09 12:40:00,29.23,29.27,29.19,29.26,107327.45515354208,23.922,23.9547,23.8893,23.9465,107327.4552
2006-08-09 12:45:00,29.26,29.26,29.12,29.12,102057.36292692812,23.9465,23.9465,23.832,23.832,102057.3629
2006-08-09 12:50:00,29.11,29.14,29.01,29.02,224789.70305057257,23.8238,23.8483,23.7419,23.7501,224789.7031
2006-08-09 12:55:00,29.02,29.04,28.9,28.9,199554.0691192865,23.7501,23.7665,23.6519,23.6519,199554.0691
2006-08-09 13:00:00,28.91,28.92,28.84,28.9,188608.492956319,23.6601,23.6683,23.6028,23.6519,188608.493
2006-08-09 13:05:00,28.9,28.9,28.79,28.86,188507.1450288841,23.6519,23.6519,23.5619,23.6192,188507.145
2006-08-09 13:10:00,28.85,28.9,28.85,28.89,157697.3750886794,23.611,23.6519,23.611,23.6437,157697.3751
2006-08-09 13:15:00,28.88,28.91,28.85,28.87,226107.22610722607,23.6355,23.6601,23.611,23.6274,226107.2261
2006-08-09 13:20:00,28.86,28.89,28.73,28.86,286105.19914867735,23.6192,23.6437,23.5128,23.6192,286105.1991
2006-08-09 13:25:00,28.85,28.93,28.83,28.88,298672.34215060296,23.611,23.6765,23.5946,23.6355,298672.3422
2006-08-09 13:30:00,28.86,28.9,28.79,28.82,146143.71136110264,23.6192,23.6519,23.5619,23.5864,146143.7114
2006-08-09 13:35:00,28.82,28.83,28.72,28.73,179588.5274146143,23.5864,23.5946,23.5046,23.5128,179588.5274
2006-08-09 13:40:00,28.73,28.85,28.72,28.84,234924.49579406096,23.5128,23.611,23.5046,23.6028,234924.4958
2006-08-09 13:45:00,28.85,28.85,28.77,28.81,160433.76912942127,23.611,23.611,23.5455,23.5783,160433.7691
2006-08-09 13:50:00,28.81,28.84,28.79,28.79,97800.749974663,23.5783,23.6028,23.5619,23.5619,97800.75
2006-08-09 13:55:00,28.8,28.84,28.79,28.84,171176.64943751896,23.5701,23.6028,23.5619,23.6028,171176.6494
2006-08-09 14:00:00,28.84,28.84,28.74,28.76,135806.22276274447,23.6028,23.6028,23.521,23.5373,135806.2228
2006-08-09 14:05:00,28.76,28.83,28.75,28.83,216073.7812911725,23.5373,23.5946,23.5292,23.5946,216073.7813
2006-08-09 14:10:00,28.83,28.83,28.79,28.82,167021.38441268873,23.5946,23.5946,23.5619,23.5864,167021.3844
2006-08-09 14:15:00,28.82,28.83,28.79,28.8,118070.33546163978,23.5864,23.5946,23.5619,23.5701,118070.3355
2006-08-09 14:20:00,28.8,28.85,28.79,28.82,250430.72869159823,23.5701,23.611,23.5619,23.5864,250430.7287
2006-08-09 14:25:00,28.82,28.82,28.76,28.8,100841.18779770951,23.5864,23.5864,23.5373,23.5701,100841.1878
2006-08-09 14:30:00,28.8,28.83,28.8,28.82,129218.60747947702,23.5701,23.5946,23.5701,23.5864,129218.6075
2006-08-09 14:35:00,28.82,28.84,28.81,28.84,210296.94942738416,23.5864,23.6028,23.5783,23.6028,210296.9494
2006-08-09 14:40:00,28.84,28.84,28.77,28.77,118070.33546163978,23.6028,23.6028,23.5455,23.5455,118070.3355
2006-08-09 14:45:00,28.77,28.78,28.73,28.74,161345.90047633523,23.5455,23.5537,23.5128,23.521,161345.9005
2006-08-09 14:50:00,28.74,28.74,28.64,28.64,138948.00851322588,23.521,23.521,23.4391,23.4391,138948.0085
2006-08-09 14:55:00,28.64,28.65,28.53,28.56,297456.16702138435,23.4391,23.4473,23.3491,23.3737,297456.167
2006-08-09 15:00:00,28.55,28.55,28.45,28.48,225904.53025235632,23.3655,23.3655,23.2836,23.3082,225904.5303
2006-08-09 15:05:00,28.49,28.55,28.46,28.49,273740.7520016215,23.3164,23.3655,23.2918,23.3164,273740.752
2006-08-09 15:10:00,28.49,28.51,28.48,28.49,183439.74865713992,23.3164,23.3327,23.3082,23.3164,183439.7487
2006-08-09 15:15:00,28.49,28.53,28.48,28.53,233809.66859227724,23.3164,23.3491,23.3082,23.3491,233809.6686
2006-08-09 15:20:00,28.53,28.55,28.48,28.48,160636.46498429106,23.3491,23.3655,23.3082,23.3082,160636.465
2006-08-09 15:25:00,28.48,28.54,28.48,28.5,171379.34529238875,23.3082,23.3573,23.3082,23.3246,171379.3453
2006-08-09 15:30:00,28.5,28.51,28.42,28.5,226411.26988953075,23.3246,23.3327,23.2591,23.3246,226411.2699
2006-08-09 15:35:00,28.48,28.52,28.48,28.51,218100.73983987025,23.3082,23.3409,23.3082,23.3327,218100.7398
2006-08-09 15:40:00,28.52,28.56,28.51,28.53,208574.0346609912,23.3409,23.3737,23.3327,23.3491,208574.0347
2006-08-09 15:45:00,28.53,28.54,28.47,28.48,313367.7916286612,23.3491,23.3573,23.3,23.3082,313367.7916
2006-08-09 15:50:00,28.48,28.5,28.45,28.47,216479.1730009121,23.3082,23.3246,23.2836,23.3,216479.173
2006-08-09 15:55:00,28.47,28.48,28.41,28.43,314279.9229755751,23.3,23.3082,23.2509,23.2673,314279.923
2006-08-10 09:30:00,28.37,28.56,28.15,28.49,373872.5043072869,23.2182,23.3737,23.0381,23.3164,373872.5043
2006-08-10 09:35:00,28.49,28.52,28.47,28.5,209384.81808047023,23.3164,23.3409,23.3,23.3246,209384.8181
2006-08-10 09:40:00,28.5,28.51,28.46,28.48,197831.15435289344,23.3246,23.3327,23.2918,23.3082,197831.1544
2006-08-10 09:45:00,28.47,28.56,28.44,28.44,328265.9369615891,23.3,23.3737,23.2755,23.2755,328265.937
2006-08-10 09:50:00,28.45,28.68,28.44,28.66,244856.5926826796,23.2836,23.4719,23.2755,23.4555,244856.5927
2006-08-10 09:55:00,28.66,28.7,28.59,28.68,158102.76679841895,23.4555,23.4882,23.3982,23.4719,158102.7668
2006-08-10 10:00:00,28.68,28.81,28.68,28.71,246376.81159420285,23.4719,23.5783,23.4719,23.4964,246376.8116
2006-08-10 10:05:00,28.71,28.82,28.7,28.81,233606.9727374075,23.4964,23.5864,23.4882,23.5783,233606.9727
2006-08-10 10:10:00,28.81,28.88,28.78,28.88,908685.5173811694,23.5783,23.6355,23.5537,23.6355,908685.5174
2006-08-10 10:15:00,28.88,29.11,28.86,29.09,352285.3957636566,23.6355,23.8238,23.6192,23.8074,352285.3958
2006-08-10 10:20:00,29.1,29.21,29.08,29.14,317725.7525083611,23.8156,23.9056,23.7992,23.8483,317725.7525
2006-08-10 10:25:00,29.15,29.18,29.08,29.15,293503.5978514239,23.8565,23.8811,23.7992,23.8565,293503.5979
2006-08-10 10:30:00,29.15,29.15,29.09,29.13,262085.74034660988,23.8565,23.8565,23.8074,23.8402,262085.7403
2006-08-10 10:35:00,29.15,29.18,29.11,29.13,219620.9587513935,23.8565,23.8811,23.8238,23.8402,219620.9588
2006-08-10 10:40:00,29.13,29.16,29.09,29.13,232086.75382588425,23.8402,23.8647,23.8074,23.8402,232086.7538
2006-08-10 10:45:00,29.13,29.13,29.05,29.07,248403.77014290047,23.8402,23.8402,23.7747,23.791,248403.7701
2006-08-10 10:50:00,29.07,29.07,29.03,29.06,505118.0703354616,23.791,23.791,23.7583,23.7829,505118.0703
2006-08-10 10:55:00,29.06,29.1,29.02,29.09,244653.89682780983,23.7829,23.8156,23.7501,23.8074,244653.8968
2006-08-10 11:00:00,29.08,29.14,29.05,29.14,512313.7731833384,23.7992,23.8483,23.7747,23.8483,512313.7732
2006-08-10 11:05:00,29.13,29.15,29.09,29.14,346711.259754738,23.8402,23.8565,23.8074,23.8483,346711.2598
2006-08-10 11:10:00,29.13,29.14,29.08,29.1,348738.21830343566,23.8402,23.8483,23.7992,23.8156,348738.2183
2006-08-10 11:15:00,29.11,29.15,29.1,29.12,268267.9639201378,23.8238,23.8565,23.8156,23.832,268267.9639
2006-08-10 11:20:00,29.12,29.13,29.07,29.08,132461.74115739332,23.832,23.8402,23.791,23.7992,132461.7412
2006-08-10 11:25:00,29.08,29.09,29.06,29.09,118374.37924394444,23.7992,23.8074,23.7829,23.8074,118374.3792
2006-08-10 11:30:00,29.09,29.13,29.08,29.11,213945.47481504,23.8074,23.8402,23.7992,23.8238,213945.4748
2006-08-10 11:35:00,29.11,29.11,29.08,29.09,108543.6302827607,23.8238,23.8238,23.7992,23.8074,108543.6303
2006-08-10 11:40:00,29.1,29.11,29.08,29.1,77125.77277794668,23.8156,23.8238,23.7992,23.8156,77125.7728
2006-08-10 11:45:00,29.11,29.11,29.08,29.1,158001.41887098405,23.8238,23.8238,23.7992,23.8156,158001.4189
2006-08-10 11:50:00,29.11,29.11,29.09,29.11,154454.24141076312,23.8238,23.8238,23.8074,23.8238,154454.2414
2006-08-10 11:55:00,29.11,29.13,29.09,29.13,145028.88415931893,23.8238,23.8402,23.8074,23.8402,145028.8842
2006-08-10 12:00:00,29.13,29.16,29.11,29.13,134083.30799635145,23.8402,23.8647,23.8238,23.8402,134083.308
2006-08-10 12:05:00,29.12,29.16,29.12,29.14,89996.95956217694,23.832,23.8647,23.832,23.8483,89996.9596
2006-08-10 12:10:00,29.13,29.17,29.1,29.11,178575.0481402655,23.8402,23.8729,23.8156,23.8238,178575.0481
2006-08-10 12:15:00,29.11,29.13,29.08,29.09,236850.10641532377,23.8238,23.8402,23.7992,23.8074,236850.1064
2006-08-10 12:20:00,29.08,29.11,29.05,29.05,193675.8893280632,23.7992,23.8238,23.7747,23.7747,193675.8893
2006-08-10 12:25:00,29.05,29.1,29.05,29.08,102766.79841897232,23.7747,23.8156,23.7747,23.7992,102766.7984
2006-08-10 12:30:00,29.09,29.11,29.08,29.11,100942.5357251444,23.8074,23.8238,23.7992,23.8238,100942.5357
2006-08-10 12:35:00,29.11,29.14,29.1,29.13,182527.617310226,23.8238,23.8483,23.8156,23.8402,182527.6173
2006-08-10 12:40:00,29.14,29.14,29.11,29.12,129826.69504408631,23.8483,23.8483,23.8238,23.832,129826.695
2006-08-10 12:45:00,29.12,29.12,29.09,29.1,74997.46630181411,23.832,23.832,23.8074,23.8156,74997.4663
2006-08-10 12:50:00,29.09,29.14,29.09,29.14,59693.92925914664,23.8074,23.8483,23.8074,23.8483,59693.9293
2006-08-10 12:55:00,29.14,29.14,29.06,29.1,166311.94892064456,23.8483,23.8483,23.7829,23.8156,166311.9489
2006-08-10 13:00:00,29.1,29.11,29.06,29.06,65268.06526806526,23.8156,23.8238,23.7829,23.7829,65268.0653
2006-08-10 13:05:00,29.06,29.08,29.05,29.06,41147.25853856288,23.7829,23.7992,23.7747,23.7829,41147.2585
2006-08-10 13:10:00,29.06,29.08,29.04,29.05,84828.21526299785,23.7829,23.7992,23.7665,23.7747,84828.2153
2006-08-10 13:15:00,29.04,29.08,29.03,29.08,73679.94324516063,23.7665,23.7992,23.7583,23.7992,73679.9432
2006-08-10 13:20:00,29.08,29.09,29.06,29.07,61214.1481706699,23.7992,23.8074,23.7829,23.791,61214.1482
2006-08-10 13:25:00,29.07,29.08,29.06,29.06,113408.33079963514,23.791,23.7992,23.7829,23.7829,113408.3308
2006-08-10 13:30:00,29.06,29.08,29.05,29.07,53106.31397587919,23.7829,23.7992,23.7747,23.791,53106.314
2006-08-10 13:35:00,29.07,29.07,29.05,29.07,259247.9983784331,23.791,23.791,23.7747,23.791,259247.9984
2006-08-10 13:40:00,29.07,29.13,29.07,29.11,227931.488801054,23.791,23.8402,23.791,23.8238,227931.4888
2006-08-10 13:45:00,29.11,29.12,29.1,29.11,59187.18962197222,23.8238,23.832,23.8156,23.8238,59187.1896
2006-08-10 13:50:00,29.11,29.12,29.1,29.1,57261.57900070943,23.8238,23.832,23.8156,23.8156,57261.579
2006-08-10 13:55:00,29.11,29.12,29.1,29.11,73578.59531772575,23.8238,23.832,23.8156,23.8238,73578.5953
2006-08-10 14:00:00,29.1,29.18,29.1,29.17,220229.0463160028,23.8156,23.8811,23.8156,23.8729,220229.0463
2006-08-10 14:05:00,29.18,29.19,29.15,29.18,144623.49244957938,23.8811,23.8893,23.8565,23.8811,144623.4924
2006-08-10 14:10:00,29.2,29.2,29.16,29.18,124049.86318029794,23.8974,23.8974,23.8647,23.8811,124049.8632
2006-08-10 14:15:00,29.18,29.3,29.18,29.23,269180.0952670518,23.8811,23.9793,23.8811,23.922,269180.0953
2006-08-10 14:20:00,29.25,29.25,29.21,29.23,115942.02898550723,23.9384,23.9384,23.9056,23.922,115942.029
2006-08-10 14:25:00,29.23,29.27,29.2,29.24,202999.89865207253,23.922,23.9547,23.8974,23.9302,202999.8987
2006-08-10 14:30:00,29.24,29.25,29.21,29.24,91415.83054626532,23.9302,23.9384,23.9056,23.9302,91415.8305
2006-08-10 14:35:00,29.25,29.33,29.24,29.3,191547.58285193064,23.9384,24.0038,23.9302,23.9793,191547.5829
2006-08-10 14:40:00,29.3,29.3,29.26,29.3,167730.81990473293,23.9793,23.9793,23.9465,23.9793,167730.8199
2006-08-10 14:45:00,29.31,29.32,29.24,29.26,180906.05047126784,23.9875,23.9956,23.9302,23.9465,180906.0505
2006-08-10 14:50:00,29.27,29.31,29.27,29.31,131955.00152021888,23.9547,23.9875,23.9547,23.9875,131955.0015
2006-08-10 14:55:00,29.3,29.31,29.27,29.29,251646.90382081683,23.9793,23.9875,23.9547,23.9711,251646.9038
2006-08-10 15:00:00,29.3,29.3,29.26,29.27,174521.13104287014,23.9793,23.9793,23.9465,23.9547,174521.131
2006-08-10 15:05:00,29.27,29.3,29.26,29.28,122022.90463160026,23.9547,23.9793,23.9465,23.9629,122022.9046
2006-08-10 15:10:00,29.28,29.31,29.25,29.29,201885.0714502888,23.9629,23.9875,23.9384,23.9711,201885.0715
2006-08-10 15:15:00,29.29,29.32,29.29,29.3,231985.40589844933,23.9711,23.9956,23.9711,23.9793,231985.4059
2006-08-10 15:20:00,29.3,29.32,29.28,29.29,117766.29167933512,23.9793,23.9956,23.9629,23.9711,117766.2917
2006-08-10 15:25:00,29.29,29.31,29.28,29.29,140366.87949731425,23.9711,23.9875,23.9629,23.9711,140366.8795
2006-08-10 15:30:00,29.29,29.29,29.26,29.26,169656.4305259957,23.9711,23.9711,23.9465,23.9465,169656.4305
2006-08-10 15:35:00,29.26,29.27,29.24,29.24,189621.97223066783,23.9465,23.9547,23.9302,23.9302,189621.9722
2006-08-10 15:40:00,29.24,29.26,29.22,29.24,318333.84007297043,23.9302,23.9465,23.9138,23.9302,318333.8401
2006-08-10 15:45:00,29.24,29.25,29.19,29.2,229147.6639302726,23.9302,23.9384,23.8893,23.8974,229147.6639
2006-08-10 15:50:00,29.2,29.21,29.15,29.16,292996.8582142495,23.8974,23.9056,23.8565,23.8647,292996.8582
2006-08-10 15:55:00,29.16,29.17,29.11,29.16,189013.88466605856,23.8647,23.8729,23.8238,23.8647,189013.8847
2006-08-11 09:30:00,29.23,29.29,29.06,29.24,142596.5339008817,23.922,23.9711,23.7829,23.9302,142596.5339
2006-08-11 09:35:00,29.23,29.28,29.21,29.23,69017.93858315596,23.922,23.9629,23.9056,23.922,69017.9386
2006-08-11 09:40:00,29.24,29.26,29.23,29.23,92834.70153035368,23.9302,23.9465,23.922,23.922,92834.7015
2006-08-11 09:45:00,29.23,29.24,29.19,29.19,164386.33829938175,23.922,23.9302,23.8893,23.8893,164386.3383
2006-08-11 09:50:00,29.2,29.2,29.05,29.16,127597.04064051888,23.8974,23.8974,23.7747,23.8647,127597.0406
2006-08-11 09:55:00,29.17,29.18,29.16,29.17,134184.65592378634,23.8729,23.8811,23.8647,23.8729,134184.6559
2006-08-11 10:00:00,29.17,29.24,29.16,29.22,135704.8748353096,23.8729,23.9302,23.8647,23.9138,135704.8748
2006-08-11 10:05:00,29.23,29.23,29.18,29.19,105300.49660484442,23.922,23.922,23.8811,23.8893,105300.4966
2006-08-11 10:10:00,29.19,29.2,29.1,29.13,193169.1496908888,23.8893,23.8974,23.8156,23.8402,193169.1497
2006-08-11 10:15:00,29.13,29.13,29.04,29.05,432958.3460018242,23.8402,23.8402,23.7665,23.7747,432958.346
2006-08-11 10:20:00,29.05,29.05,28.98,29.01,91415.83054626532,23.7747,23.7747,23.7174,23.7419,91415.8305
2006-08-11 10:25:00,29.02,29.07,28.99,29.01,88679.43650552345,23.7501,23.791,23.7256,23.7419,88679.4365
2006-08-11 10:30:00,29.01,29.06,28.99,29.0,212425.25590351675,23.7419,23.7829,23.7256,23.7338,212425.2559
2006-08-11 10:35:00,29.0,29.06,29.0,29.03,105097.80074997465,23.7338,23.7829,23.7338,23.7583,105097.8007
2006-08-11 10:40:00,29.03,29.04,28.99,29.0,126684.90929360491,23.7583,23.7665,23.7256,23.7338,126684.9093
2006-08-11 10:45:00,29.01,29.01,28.98,29.0,46620.04662004661,23.7419,23.7419,23.7174,23.7338,46620.0466
2006-08-11 10:50:00,29.01,29.01,28.99,28.99,24830.242221546567,23.7419,23.7419,23.7256,23.7256,24830.2422
2006-08-11 10:55:00,28.99,29.0,28.95,28.98,79760.81889125366,23.7256,23.7338,23.6928,23.7174,79760.8189
2006-08-11 11:00:00,28.98,28.99,28.92,28.93,100537.14401540486,23.7174,23.7256,23.6683,23.6765,100537.144
2006-08-11 11:05:00,28.92,28.96,28.92,28.95,192865.1059085841,23.6683,23.701,23.6683,23.6928,192865.1059
2006-08-11 11:10:00,28.94,28.95,28.89,28.89,179689.87534204923,23.6847,23.6928,23.6437,23.6437,179689.8753
2006-08-11 11:15:00,28.89,28.9,28.83,28.88,167730.81990473293,23.6437,23.6519,23.5946,23.6355,167730.8199
2006-08-11 11:20:00,28.87,28.93,28.87,28.9,63038.41086449781,23.6274,23.6765,23.6274,23.6519,63038.4109
2006-08-11 11:25:00,28.9,28.93,28.89,28.9,44086.34843417451,23.6519,23.6765,23.6437,23.6519,44086.3484
2006-08-11 11:30:00,28.89,28.9,28.85,28.87,69828.72200263504,23.6437,23.6519,23.611,23.6274,69828.722
2006-08-11 11:35:00,28.88,28.9,28.87,28.88,50471.26786257221,23.6355,23.6519,23.6274,23.6355,50471.2679
2006-08-11 11:40:00,28.88,28.91,28.88,28.91,53714.401540488485,23.6355,23.6601,23.6355,23.6601,53714.4015
2006-08-11 11:45:00,28.9,28.91,28.89,28.9,34255.59947299077,23.6519,23.6601,23.6437,23.6519,34255.5995
2006-08-11 11:50:00,28.9,28.92,28.89,28.92,69017.93858315596,23.6519,23.6683,23.6437,23.6683,69017.9386
2006-08-11 11:55:00,28.92,28.93,28.89,28.89,69626.02614776527,23.6683,23.6765,23.6437,23.6437,69626.0261
2006-08-11 12:00:00,28.89,28.91,28.89,28.9,38512.2124252559,23.6437,23.6601,23.6437,23.6519,38512.2124
2006-08-11 12:05:00,28.9,28.9,28.89,28.9,38512.2124252559,23.6519,23.6519,23.6437,23.6519,38512.2124
2006-08-11 12:10:00,28.9,28.91,28.88,28.9,147765.2782000608,23.6519,23.6601,23.6355,23.6519,147765.2782
2006-08-11 12:15:00,28.9,28.91,28.9,28.91,72362.42018850714,23.6519,23.6601,23.6519,23.6601,72362.4202
2006-08-11 12:20:00,28.91,28.91,28.9,28.91,26249.11320563494,23.6601,23.6601,23.6519,23.6601,26249.1132
2006-08-11 12:25:00,28.91,28.95,28.9,28.94,56248.09972636059,23.6601,23.6928,23.6519,23.6847,56248.0997
2006-08-11 12:30:00,28.95,28.98,28.94,28.98,44187.6963616094,23.6928,23.7174,23.6847,23.7174,44187.6964
2006-08-11 12:35:00,28.98,28.98,28.96,28.96,12668.490929360492,23.7174,23.7174,23.701,23.701,12668.4909
2006-08-11 12:40:00,28.97,28.99,28.96,28.96,69321.98236546062,23.7092,23.7256,23.701,23.701,69321.9824
2006-08-11 12:45:00,28.95,28.97,28.93,28.97,25438.329786155868,23.6928,23.7092,23.6765,23.7092,25438.3298
2006-08-11 12:50:00,28.96,28.98,28.94,28.96,37701.42900577682,23.701,23.7174,23.6847,23.701,37701.429
2006-08-11 12:55:00,28.96,28.96,28.92,28.95,53917.09739535826,23.701,23.701,23.6683,23.6928,53917.0974
2006-08-11 13:00:00,28.94,28.95,28.94,28.95,25843.721495895406,23.6847,23.6928,23.6847,23.6928,25843.7215
2006-08-11 13:05:00,28.94,28.96,28.94,28.96,55133.27252457686,23.6847,23.701,23.6847,23.701,55133.2725
2006-08-11 13:10:00,28.96,29.01,28.96,29.0,60808.756460930366,23.701,23.7419,23.701,23.7338,60808.7565
2006-08-11 13:15:00,29.0,29.0,28.94,28.94,55538.6642343164,23.7338,23.7338,23.6847,23.6847,55538.6642
2006-08-11 13:20:00,28.94,28.94,28.92,28.93,44998.47978108847,23.6847,23.6847,23.6683,23.6765,44998.4798
2006-08-11 13:25:00,28.93,28.94,28.89,28.91,154352.89348332823,23.6765,23.6847,23.6437,23.6601,154352.8935
2006-08-11 13:30:00,28.93,28.93,28.89,28.89,151008.41187797708,23.6765,23.6765,23.6437,23.6437,151008.4119
2006-08-11 13:35:00,28.9,28.92,28.88,28.91,87463.26137630484,23.6519,23.6683,23.6355,23.6601,87463.2614
2006-08-11 13:40:00,28.92,28.92,28.9,28.91,29086.85517381169,23.6683,23.6683,23.6519,23.6601,29086.8552
2006-08-11 13:45:00,28.92,28.93,28.91,28.92,89287.52407013276,23.6683,23.6765,23.6601,23.6683,89287.5241
2006-08-11 13:50:00,28.92,28.96,28.91,28.96,27262.59247998378,23.6683,23.701,23.6601,23.701,27262.5925
2006-08-11 13:55:00,28.96,29.01,28.96,28.98,71855.68055133271,23.701,23.7419,23.701,23.7174,71855.6806
2006-08-11 14:00:00,28.98,29.01,28.97,28.98,54221.14117766291,23.7174,23.7419,23.7092,23.7174,54221.1412
2006-08-11 14:05:00,28.97,28.98,28.96,28.97,39018.95206243032,23.7092,23.7174,23.701,23.7092,39018.9521
2006-08-11 14:10:00,28.98,29.01,28.96,29.0,48647.00516874429,23.7174,23.7419,23.701,23.7338,48647.0052
2006-08-11 14:15:00,29.0,29.05,28.99,29.05,69220.63443802574,23.7338,23.7747,23.7256,23.7747,69220.6344
2006-08-11 14:20:00,29.05,29.05,28.98,28.99,45302.52356339312,23.7747,23.7747,23.7174,23.7256,45302.5236
2006-08-11 14:25:00,28.98,28.99,28.96,28.97,36991.99351373264,23.7174,23.7256,23.701,23.7092,36991.9935
2006-08-11 14:30:00,28.97,28.98,28.96,28.96,42363.433667781486,23.7092,23.7174,23.701,23.701,42363.4337
2006-08-11 14:35:00,28.96,28.98,28.95,28.97,31012.465795074484,23.701,23.7174,23.6928,23.7092,31012.4658
2006-08-11 14:40:00,28.97,29.01,28.97,28.98,53004.9660484443,23.7092,23.7419,23.7092,23.7174,53004.966
2006-08-11 14:45:00,28.98,28.99,28.93,28.94,83307.9963514746,23.7174,23.7256,23.6765,23.6847,83307.9964
2006-08-11 14:50:00,28.94,28.95,28.92,28.95,54930.57666970709,23.6847,23.6928,23.6683,23.6928,54930.5767
2006-08-11 14:55:00,28.94,28.96,28.92,28.96,55842.70801662105,23.6847,23.701,23.6683,23.701,55842.708
2006-08-11 15:00:00,28.96,28.96,28.93,28.93,58275.05827505827,23.701,23.701,23.6765,23.6765,58275.0583
2006-08-11 15:05:00,28.93,28.99,28.93,28.97,93949.5287321374,23.6765,23.7256,23.6765,23.7092,93949.5287
2006-08-11 15:10:00,28.97,28.98,28.91,28.93,122022.90463160026,23.7092,23.7174,23.6601,23.6765,122022.9046
2006-08-11 15:15:00,28.94,28.94,28.91,28.92,47329.4821120908,23.6847,23.6847,23.6601,23.6683,47329.4821
2006-08-11 15:20:00,28.92,28.95,28.92,28.94,72362.42018850714,23.6683,23.6928,23.6683,23.6847,72362.4202
2006-08-11 15:25:00,28.94,28.98,28.93,28.98,87970.00101347925,23.6847,23.7174,23.6765,23.7174,87970.001
2006-08-11 15:30:00,28.99,29.02,28.97,29.0,149994.93260362823,23.7256,23.7501,23.7092,23.7338,149994.9326
2006-08-11 15:35:00,29.0,29.04,28.99,29.03,161548.596331205,23.7338,23.7665,23.7256,23.7583,161548.5963
2006-08-11 15:40:00,29.03,29.05,29.02,29.05,65065.36941319549,23.7583,23.7747,23.7501,23.7747,65065.3694
2006-08-11 15:45:00,29.05,29.05,29.02,29.03,100841.18779770951,23.7747,23.7747,23.7501,23.7583,100841.1878
2006-08-11 15:50:00,29.03,29.06,29.03,29.05,64153.238066281534,23.7583,23.7829,23.7583,23.7747,64153.2381
2006-08-11 15:55:00,29.05,29.06,29.0,29.03,128509.17198743284,23.7747,23.7829,23.7338,23.7583,128509.172
2006-08-14 09:30:00,29.14,29.29,29.05,29.29,254484.6457889936,23.8483,23.9711,23.7747,23.9711,254484.6458
2006-08-14 09:35:00,29.29,29.35,29.25,29.29,139961.48778757473,23.9711,24.0202,23.9384,23.9711,139961.4878
2006-08-14 09:40:00,29.28,29.35,29.28,29.3,194993.4123847167,23.9629,24.0202,23.9629,23.9793,194993.4124
2006-08-14 09:45:00,29.3,29.32,29.24,29.29,220229.0463160028,23.9793,23.9956,23.9302,23.9711,220229.0463
2006-08-14 09:50:00,29.29,29.3,29.25,29.26,372554.98125063337,23.9711,23.9793,23.9384,23.9465,372554.9813
2006-08-14 09:55:00,29.27,29.28,29.24,29.25,154859.6331205027,23.9547,23.9629,23.9302,23.9384,154859.6331
2006-08-14 10:00:00,29.24,29.27,29.23,29.23,149589.54089388868,23.9302,23.9547,23.922,23.922,149589.5409
2006-08-14 10:05:00,29.23,29.28,29.2,29.23,176649.4375190027,23.922,23.9629,23.8974,23.922,176649.4375
2006-08-14 10:10:00,29.22,29.24,29.22,29.23,114624.50592885372,23.9138,23.9302,23.9138,23.922,114624.5059
2006-08-14 10:15:00,29.22,29.27,29.22,29.25,140670.9232796189,23.9138,23.9547,23.9138,23.9384,140670.9233
2006-08-14 10:20:00,29.25,29.26,29.23,29.25,91821.22225600484,23.9384,23.9465,23.922,23.9384,91821.2223
2006-08-14 10:25:00,29.24,29.25,29.23,29.25,30607.07408533495,23.9302,23.9384,23.922,23.9384,30607.0741
2006-08-14 10:30:00,29.24,29.26,29.24,29.25,116043.37691294213,23.9302,23.9465,23.9302,23.9384,116043.3769
2006-08-14 10:35:00,29.25,29.26,29.22,29.22,79862.16681868855,23.9384,23.9465,23.9138,23.9138,79862.1668
2006-08-14 10:40:00,29.22,29.23,29.2,29.21,100435.79608796998,23.9138,23.922,23.8974,23.9056,100435.7961
2006-08-14 10:45:00,29.2,29.22,29.2,29.2,63139.7587919327,23.8974,23.9138,23.8974,23.8974,63139.7588
2006-08-14 10:50:00,29.2,29.21,29.16,29.17,70335.46163980945,23.8974,23.9056,23.8647,23.8729,70335.4616
2006-08-14 10:55:00,29.17,29.19,29.14,29.19,93341.44116752812,23.8729,23.8893,23.8483,23.8893,93341.4412
2006-08-14 11:00:00,29.18,29.22,29.18,29.2,138339.92094861658,23.8811,23.9138,23.8811,23.8974,138339.9209
2006-08-14 11:05:00,29.2,29.3,29.2,29.3,179993.91912435388,23.8974,23.9793,23.8974,23.9793,179993.9191
2006-08-14 11:10:00,29.3,29.34,29.3,29.32,165095.77379142595,23.9793,24.012,23.9793,23.9956,165095.7738
2006-08-14 11:15:00,29.32,29.33,29.3,29.32,173406.30384108642,23.9956,24.0038,23.9793,23.9956,173406.3038
2006-08-14 11:20:00,29.32,29.33,29.3,29.32,207864.59916894697,23.9956,24.0038,23.9793,23.9956,207864.5992
2006-08-14 11:25:00,29.32,29.34,29.26,29.3,227120.7053815749,23.9956,24.012,23.9465,23.9793,227120.7054
2006-08-14 11:30:00,29.3,29.32,29.29,29.3,62024.93159014897,23.9793,23.9956,23.9711,23.9793,62024.9316
2006-08-14 11:35:00,29.29,29.3,29.28,29.28,115942.02898550723,23.9711,23.9793,23.9629,23.9629,115942.029
2006-08-14 11:40:00,29.28,29.29,29.26,29.27,62227.62744501874,23.9629,23.9711,23.9465,23.9547,62227.6274
2006-08-14 11:45:00,29.28,29.3,29.26,29.29,44998.47978108847,23.9629,23.9793,23.9465,23.9711,44998.4798
2006-08-14 11:50:00,29.3,29.35,29.29,29.34,108442.28235532582,23.9793,24.0202,23.9711,24.012,108442.2824
2006-08-14 11:55:00,29.34,29.35,29.3,29.31,105199.14867740952,24.012,24.0202,23.9793,23.9875,105199.1487
2006-08-14 12:00:00,29.3,29.33,29.3,29.33,99827.70852336068,23.9793,24.0038,23.9793,24.0038,99827.7085
2006-08-14 12:05:00,29.33,29.33,29.29,29.3,55335.96837944663,24.0038,24.0038,23.9711,23.9793,55335.9684
2006-08-14 12:10:00,29.29,29.31,29.29,29.29,129421.3033343468,23.9711,23.9875,23.9711,23.9711,129421.3033
2006-08-14 12:15:00,29.29,29.33,29.29,29.33,82497.21293199553,23.9711,24.0038,23.9711,24.0038,82497.2129
2006-08-14 12:20:00,29.32,29.38,29.31,29.33,144522.1445221445,23.9956,24.0448,23.9875,24.0038,144522.1445
2006-08-14 12:25:00,29.32,29.33,29.29,29.29,53613.053613053606,23.9956,24.0038,23.9711,23.9711,53613.0536
2006-08-14 12:30:00,29.29,29.33,29.28,29.32,73173.2036079862,23.9711,24.0038,23.9629,23.9956,73173.2036
2006-08-14 12:35:00,29.33,29.34,29.31,29.32,71450.28884159318,24.0038,24.012,23.9875,23.9956,71450.2888
2006-08-14 12:40:00,29.32,29.34,29.3,29.3,177764.26472078642,23.9956,24.012,23.9793,23.9793,177764.2647
2006-08-14 12:45:00,29.31,29.32,29.3,29.32,132157.69737508867,23.9875,23.9956,23.9793,23.9956,132157.6974
2006-08-14 12:50:00,29.31,29.32,29.3,29.3,117360.8999695956,23.9875,23.9956,23.9793,23.9793,117360.9
2006-08-14 12:55:00,29.31,29.39,29.3,29.35,175433.2623897841,23.9875,24.0529,23.9793,24.0202,175433.2624
2006-08-14 13:00:00,29.35,29.36,29.32,29.32,26451.809060504707,24.0202,24.0284,23.9956,23.9956,26451.8091
2006-08-14 13:05:00,29.32,29.36,29.32,29.34,48545.65724130941,23.9956,24.0284,23.9956,24.012,48545.6572
2006-08-14 13:10:00,29.34,29.35,29.33,29.33,18343.974865714,24.012,24.0202,24.0038,24.0038,18343.9749
2006-08-14 13:15:00,29.34,29.36,29.33,29.35,46316.00283774196,24.012,24.0284,24.0038,24.0202,46316.0028
2006-08-14 13:20:00,29.36,29.36,29.34,29.36,66180.19661497921,24.0284,24.0284,24.012,24.0284,66180.1966
2006-08-14 13:25:00,29.36,29.37,29.32,29.37,72463.76811594202,24.0284,24.0366,23.9956,24.0366,72463.7681
2006-08-14 13:30:00,29.36,29.36,29.34,29.35,49964.528225397786,24.0284,24.0284,24.012,24.0202,49964.5282
2006-08-14 13:35:00,29.35,29.36,29.34,29.35,45302.52356339312,24.0202,24.0284,24.012,24.0202,45302.5236
2006-08-14 13:40:00,29.35,29.38,29.35,29.38,51484.74713692104,24.0202,24.0448,24.0202,24.0448,51484.7471
2006-08-14 13:45:00,29.38,29.4,29.37,29.37,49660.48444309313,24.0448,24.0611,24.0366,24.0366,49660.4844
2006-08-14 13:50:00,29.38,29.38,29.34,29.34,18546.67072058376,24.0448,24.0448,24.012,24.012,18546.6707
2006-08-14 13:55:00,29.34,29.35,29.32,29.32,110874.63261376302,24.012,24.0202,23.9956,23.9956,110874.6326
2006-08-14 14:00:00,29.32,29.34,29.31,29.31,71957.02847876759,23.9956,24.012,23.9875,23.9875,71957.0285
2006-08-14 14:05:00,29.31,29.32,29.3,29.3,48849.701023614056,23.9875,23.9956,23.9793,23.9793,48849.701
2006-08-14 14:10:00,29.3,29.32,29.3,29.3,51687.44299179081,23.9793,23.9956,23.9793,23.9793,51687.443
2006-08-14 14:15:00,29.3,29.32,29.3,29.3,75504.20593898854,23.9793,23.9956,23.9793,23.9793,75504.2059
2006-08-14 14:20:00,29.3,29.31,29.3,29.3,128407.82405999796,23.9793,23.9875,23.9793,23.9793,128407.8241
2006-08-14 14:25:00,29.3,29.31,29.3,29.3,33850.20776325124,23.9793,23.9875,23.9793,23.9793,33850.2078
2006-08-14 14:30:00,29.31,29.31,29.3,29.3,28073.37589946285,23.9875,23.9875,23.9793,23.9793,28073.3759
2006-08-14 14:35:00,29.3,29.31,29.3,29.3,62531.67122732339,23.9793,23.9875,23.9793,23.9793,62531.6712
2006-08-14 14:40:00,29.3,29.31,29.3,29.3,78950.0354717746,23.9793,23.9875,23.9793,23.9793,78950.0355
2006-08-14 14:45:00,29.3,29.3,29.28,29.28,67193.67588932805,23.9793,23.9793,23.9629,23.9629,67193.6759
2006-08-14 14:50:00,29.28,29.29,29.25,29.27,83814.73598864902,23.9629,23.9711,23.9384,23.9547,83814.736
2006-08-14 14:55:00,29.27,29.3,29.22,29.24,133880.6121414817,23.9547,23.9793,23.9138,23.9302,133880.6121
2006-08-14 15:00:00,29.25,29.28,29.22,29.23,145231.5800141887,23.9384,23.9629,23.9138,23.922,145231.58
2006-08-14 15:05:00,29.22,29.23,29.16,29.17,173608.99969595618,23.9138,23.922,23.8647,23.8729,173608.9997
2006-08-14 15:10:00,29.17,29.18,29.16,29.18,102868.1463464072,23.8729,23.8811,23.8647,23.8811,102868.1463
2006-08-14 15:15:00,29.17,29.18,29.16,29.17,83612.04013377926,23.8729,23.8811,23.8647,23.8729,83612.0401
2006-08-14 15:20:00,29.16,29.28,29.14,29.14,122630.99219620955,23.8647,23.9629,23.8483,23.8483,122630.9922
2006-08-14 15:25:00,29.15,29.19,29.15,29.17,106719.3675889328,23.8565,23.8893,23.8565,23.8729,106719.3676
2006-08-14 15:30:00,29.17,29.18,29.13,29.15,190838.14735988647,23.8729,23.8811,23.8402,23.8565,190838.1474
2006-08-14 15:35:00,29.16,29.16,29.13,29.14,130941.52224587004,23.8647,23.8647,23.8402,23.8483,130941.5222
2006-08-14 15:40:00,29.14,29.19,29.13,29.19,117158.20411472584,23.8483,23.8893,23.8402,23.8893,117158.2041
2006-08-14 15:45:00,29.19,29.21,29.16,29.17,132259.04530252353,23.8893,23.9056,23.8647,23.8729,132259.0453
2006-08-14 15:50:00,29.16,29.17,29.12,29.14,155366.37275767708,23.8647,23.8729,23.832,23.8483,155366.3728
2006-08-14 15:55:00,29.14,29.26,29.11,29.15,128306.47613256308,23.8483,23.9465,23.8238,23.8565,128306.4761
2006-08-15 09:30:00,29.26,29.36,29.15,29.3,239890.5442383703,23.9465,24.0284,23.8565,23.9793,239890.5442
2006-08-15 09:35:00,29.3,29.34,29.27,29.27,126887.60514847469,23.9793,24.012,23.9547,23.9547,126887.6051
2006-08-15 09:40:00,29.27,29.31,29.23,29.3,145738.3196513631,23.9547,23.9875,23.922,23.9793,145738.3197
2006-08-15 09:45:00,29.3,29.32,29.26,29.27,160332.4212019864,23.9793,23.9956,23.9465,23.9547,160332.4212
2006-08-15 09:50:00,29.26,29.3,29.2,29.2,134083.30799635145,23.9465,23.9793,23.8974,23.8974,134083.308
2006-08-15 09:55:00,29.2,29.22,29.16,29.21,116752.8124049863,23.8974,23.9138,23.8647,23.9056,116752.8124
2006-08-15 10:00:00,29.21,29.22,29.17,29.19,97902.09790209788,23.9056,23.9138,23.8729,23.8893,97902.0979
2006-08-15 10:05:00,29.19,29.2,29.17,29.19,94253.57251444206,23.8893,23.8974,23.8729,23.8893,94253.5725
2006-08-15 10:10:00,29.2,29.21,29.17,29.17,129319.9554069119,23.8974,23.9056,23.8729,23.8729,129319.9554
2006-08-15 10:15:00,29.17,29.18,29.12,29.13,94456.26836931185,23.8729,23.8811,23.832,23.8402,94456.2684
2006-08-15 10:20:00,29.13,29.13,29.1,29.13,87665.9572311746,23.8402,23.8402,23.8156,23.8402,87665.9572
2006-08-15 10:25:00,29.13,29.21,29.12,29.21,97800.749974663,23.8402,23.9056,23.832,23.9056,97800.75
2006-08-15 10:30:00,29.21,29.23,29.18,29.19,79558.1230363839,23.9056,23.922,23.8811,23.8893,79558.123
2006-08-15 10:35:00,29.2,29.2,29.18,29.19,66382.89246984899,23.8974,23.8974,23.8811,23.8893,66382.8925
2006-08-15 10:40:00,29.19,29.25,29.18,29.23,125975.47380156074,23.8893,23.9384,23.8811,23.922,125975.4738
2006-08-15 10:45:00,29.23,29.25,29.2,29.21,156177.15617715614,23.922,23.9384,23.8974,23.9056,156177.1562
2006-08-15 10:50:00,29.21,29.21,29.16,29.18,137529.13752913752,23.9056,23.9056,23.8647,23.8811,137529.1375
2006-08-15 10:55:00,29.18,29.2,29.18,29.19,44795.783926218704,23.8811,23.8974,23.8811,23.8893,44795.7839
2006-08-15 11:00:00,29.2,29.22,29.18,29.18,129522.65126178168,23.8974,23.9138,23.8811,23.8811,129522.6513
2006-08-15 11:05:00,29.18,29.2,29.17,29.2,124657.95074490724,23.8811,23.8974,23.8729,23.8974,124657.9507
2006-08-15 11:10:00,29.2,29.21,29.18,29.19,79558.1230363839,23.8974,23.9056,23.8811,23.8893,79558.123
2006-08-15 11:15:00,29.19,29.21,29.18,29.19,92834.70153035368,23.8893,23.9056,23.8811,23.8893,92834.7015
2006-08-15 11:20:00,29.2,29.21,29.15,29.15,80875.64609303739,23.8974,23.9056,23.8565,23.8565,80875.6461
2006-08-15 11:25:00,29.14,29.16,29.13,29.16,62734.36708219316,23.8483,23.8647,23.8402,23.8647,62734.3671
2006-08-15 11:30:00,29.15,29.16,29.09,29.1,87361.91344886995,23.8565,23.8647,23.8074,23.8156,87361.9134
2006-08-15 11:35:00,29.11,29.13,29.11,29.13,59693.92925914664,23.8238,23.8402,23.8238,23.8402,59693.9293
2006-08-15 11:40:00,29.12,29.17,29.12,29.15,48241.61345900476,23.832,23.8729,23.832,23.8565,48241.6135
2006-08-15 11:45:00,29.15,29.22,29.11,29.22,116043.37691294213,23.8565,23.9138,23.8238,23.9138,116043.3769
2006-08-15 11:50:00,29.22,29.27,29.21,29.23,98712.88132157696,23.9138,23.9547,23.9056,23.922,98712.8813
2006-08-15 11:55:00,29.22,29.23,29.21,29.21,47633.525894395454,23.9138,23.922,23.9056,23.9056,47633.5259
2006-08-15 12:00:00,29.2,29.2,29.16,29.17,255700.82091821212,23.8974,23.8974,23.8647,23.8729,255700.8209
2006-08-15 12:05:00,29.16,29.17,29.14,29.15,57464.27485557919,23.8647,23.8729,23.8483,23.8565,57464.2749
2006-08-15 12:10:00,29.16,29.21,29.15,29.2,64964.02148576061,23.8647,23.9056,23.8565,23.8974,64964.0215
2006-08-15 12:15:00,29.2,29.22,29.19,29.21,44694.43599878382,23.8974,23.9138,23.8893,23.9056,44694.436
2006-08-15 12:20:00,29.21,29.23,29.21,29.23,28377.419681767504,23.9056,23.922,23.9056,23.922,28377.4197
2006-08-15 12:25:00,29.23,29.24,29.2,29.2,44897.131853653584,23.922,23.9302,23.8974,23.8974,44897.1319
2006-08-15 12:30:00,29.21,29.21,29.2,29.2,23005.979527718653,23.9056,23.9056,23.8974,23.8974,23005.9795
2006-08-15 12:35:00,29.2,29.2,29.18,29.19,38005.47278808148,23.8974,23.8974,23.8811,23.8893,38005.4728
2006-08-15 12:40:00,29.19,29.22,29.19,29.22,46721.3945474815,23.8893,23.9138,23.8893,23.9138,46721.3945
2006-08-15 12:45:00,29.22,29.26,29.2,29.24,100638.49194283976,23.9138,23.9465,23.8974,23.9302,100638.4919
2006-08-15 12:50:00,29.24,29.29,29.24,29.27,82902.60464173506,23.9302,23.9711,23.9302,23.9547,82902.6046
2006-08-15 12:55:00,29.28,29.28,29.26,29.26,25843.721495895406,23.9629,23.9629,23.9465,23.9465,25843.7215
2006-08-15 13:00:00,29.26,29.28,29.24,29.27,56045.40387149082,23.9465,23.9629,23.9302,23.9547,56045.4039
2006-08-15 13:05:00,29.28,29.29,29.26,29.28,65166.71734063037,23.9629,23.9711,23.9465,23.9629,65166.7173
2006-08-15 13:10:00,29.28,29.28,29.25,29.26,32228.640924293093,23.9629,23.9629,23.9384,23.9465,32228.6409
2006-08-15 13:15:00,29.26,29.28,29.24,29.26,58579.102057362914,23.9465,23.9629,23.9302,23.9465,58579.1021
2006-08-15 13:20:00,29.26,29.3,29.26,29.29,41552.650248302416,23.9465,23.9793,23.9465,23.9711,41552.6502
2006-08-15 13:25:00,29.29,29.3,29.29,29.3,63646.49842910712,23.9711,23.9793,23.9711,23.9793,63646.4984
2006-08-15 13:30:00,29.3,29.31,29.27,29.31,61112.80024323502,23.9793,23.9875,23.9547,23.9875,61112.8002
2006-08-15 13:35:00,29.3,29.33,29.3,29.31,35471.77460220938,23.9793,24.0038,23.9793,23.9875,35471.7746
2006-08-15 13:40:00,29.31,29.32,29.3,29.3,39829.73548190939,23.9875,23.9956,23.9793,23.9793,39829.7355
2006-08-15 13:45:00,29.3,29.3,29.29,29.3,59491.23340427687,23.9793,23.9793,23.9711,23.9793,59491.2334
2006-08-15 13:50:00,29.3,29.3,29.29,29.29,19762.84584980237,23.9793,23.9793,23.9711,23.9711,19762.8458
2006-08-15 13:55:00,29.29,29.3,29.28,29.28,40437.82304651869,23.9711,23.9793,23.9629,23.9629,40437.823
2006-08-15 14:00:00,29.29,29.29,29.28,29.28,49559.13651565825,23.9711,23.9711,23.9629,23.9629,49559.1365
2006-08-15 14:05:00,29.28,29.3,29.28,29.3,74389.37873720481,23.9629,23.9793,23.9629,23.9793,74389.3787
2006-08-15 14:10:00,29.29,29.3,29.29,29.29,118779.77095368398,23.9711,23.9793,23.9711,23.9711,118779.771
2006-08-15 14:15:00,29.3,29.3,29.24,29.28,80166.2106009932,23.9793,23.9793,23.9302,23.9629,80166.2106
2006-08-15 14:20:00,29.28,29.29,29.24,29.29,74288.03080976993,23.9629,23.9711,23.9302,23.9711,74288.0308
2006-08-15 14:25:00,29.28,29.29,29.25,29.27,57464.27485557919,23.9629,23.9711,23.9384,23.9547,57464.2749
2006-08-15 14:30:00,29.27,29.27,29.26,29.27,33039.42434377217,23.9547,23.9547,23.9465,23.9547,33039.4243
2006-08-15 14:35:00,29.27,29.28,29.26,29.28,82497.21293199553,23.9547,23.9629,23.9465,23.9629,82497.2129
2006-08-15 14:40:00,29.27,29.28,29.2,29.23,141684.40255396775,23.9547,23.9629,23.8974,23.922,141684.4026
2006-08-15 14:45:00,29.23,29.25,29.22,29.25,47937.569676700106,23.922,23.9384,23.9138,23.9384,47937.5697
2006-08-15 14:50:00,29.24,29.27,29.24,29.27,104996.45282253977,23.9302,23.9547,23.9302,23.9547,104996.4528
2006-08-15 14:55:00,29.27,29.3,29.27,29.3,137427.78960170262,23.9547,23.9793,23.9547,23.9793,137427.7896
2006-08-15 15:00:00,29.3,29.3,29.28,29.29,94253.57251444206,23.9793,23.9793,23.9629,23.9711,94253.5725
2006-08-15 15:05:00,29.28,29.29,29.28,29.28,81990.4732948211,23.9629,23.9711,23.9629,23.9629,81990.4733
2006-08-15 15:10:00,29.28,29.3,29.28,29.28,121516.16499442584,23.9629,23.9793,23.9629,23.9629,121516.165
2006-08-15 15:15:00,29.27,29.28,29.25,29.25,229147.6639302726,23.9547,23.9629,23.9384,23.9384,229147.6639
2006-08-15 15:20:00,29.26,29.26,29.23,29.23,84118.77977095367,23.9465,23.9465,23.922,23.922,84118.7798
2006-08-15 15:25:00,29.24,29.24,29.23,29.23,89287.52407013276,23.9302,23.9302,23.922,23.922,89287.5241
2006-08-15 15:30:00,29.23,29.25,29.22,29.24,178169.65643052597,23.922,23.9384,23.9138,23.9302,178169.6564
2006-08-15 15:35:00,29.25,29.27,29.24,29.27,71652.98469646294,23.9384,23.9547,23.9302,23.9547,71652.9847
2006-08-15 15:40:00,29.27,29.29,29.26,29.26,124961.9945272119,23.9547,23.9711,23.9465,23.9465,124961.9945
2006-08-15 15:45:00,29.27,29.29,29.25,29.25,151920.54322489104,23.9547,23.9711,23.9384,23.9384,151920.5432
2006-08-15 15:50:00,29.26,29.27,29.25,29.26,170264.518090605,23.9465,23.9547,23.9384,23.9465,170264.5181
2006-08-15 15:55:00,29.25,29.26,29.23,29.25,276882.53775210294,23.9384,23.9465,23.922,23.9384,276882.5378
2006-08-16 09:30:00,29.31,29.34,29.2,29.2,207357.85953177256,23.9875,24.012,23.8974,23.8974,207357.8595
2006-08-16 09:35:00,29.21,29.36,29.2,29.33,142596.5339008817,23.9056,24.0284,23.8974,24.0038,142596.5339
2006-08-16 09:40:00,29.33,29.35,29.27,29.3,164893.07793655616,24.0038,24.0202,23.9547,23.9793,164893.0779
2006-08-16 09:45:00,29.3,29.36,29.26,29.34,149690.88882132358,23.9793,24.0284,23.9465,24.012,149690.8888
2006-08-16 09:50:00,29.35,29.35,29.25,29.29,139860.13986013984,24.0202,24.0202,23.9384,23.9711,139860.1399
2006-08-16 09:55:00,29.29,29.3,29.26,29.29,64457.281848586186,23.9711,23.9793,23.9465,23.9711,64457.2818
2006-08-16 10:00:00,29.28,29.3,29.27,29.3,102564.10256410256,23.9629,23.9793,23.9547,23.9793,102564.1026
2006-08-16 10:05:00,29.3,29.31,29.26,29.27,74997.46630181411,23.9793,23.9875,23.9465,23.9547,74997.4663
2006-08-16 10:10:00,29.26,29.3,29.26,29.28,73071.85568055132,23.9465,23.9793,23.9465,23.9629,73071.8557
2006-08-16 10:15:00,29.29,29.3,29.27,29.28,107023.41137123744,23.9711,23.9793,23.9547,23.9629,107023.4114
2006-08-16 10:20:00,29.28,29.3,29.24,29.24,54018.44532279314,23.9629,23.9793,23.9302,23.9302,54018.4453
2006-08-16 10:25:00,29.25,29.3,29.24,29.3,83916.08391608391,23.9384,23.9793,23.9302,23.9793,83916.0839
2006-08-16 10:30:00,29.29,29.29,29.26,29.27,39221.64791730008,23.9711,23.9711,23.9465,23.9547,39221.6479
2006-08-16 10:35:00,29.27,29.29,29.26,29.26,55741.36008918616,23.9547,23.9711,23.9465,23.9465,55741.3601
2006-08-16 10:40:00,29.26,29.3,29.25,29.3,62937.062937062925,23.9465,23.9793,23.9384,23.9793,62937.0629
2006-08-16 10:45:00,29.3,29.33,29.29,29.29,96077.83520826996,23.9793,24.0038,23.9711,23.9711,96077.8352
2006-08-16 10:50:00,29.29,29.32,29.28,29.31,118982.46680855374,23.9711,23.9956,23.9629,23.9875,118982.4668
2006-08-16 10:55:00,29.3,29.31,29.29,29.29,76923.07692307691,23.9793,23.9875,23.9711,23.9711,76923.0769
2006-08-16 11:00:00,29.29,29.29,29.26,29.29,41248.60646599776,23.9711,23.9711,23.9465,23.9711,41248.6065
2006-08-16 11:05:00,29.28,29.3,29.27,29.3,97395.35826492346,23.9629,23.9793,23.9547,23.9793,97395.3583
2006-08-16 11:10:00,29.3,29.3,29.26,29.27,83713.38806121414,23.9793,23.9793,23.9465,23.9547,83713.3881
2006-08-16 11:15:00,29.27,29.27,29.26,29.27,37397.38522347217,23.9547,23.9547,23.9465,23.9547,37397.3852
2006-08-16 11:20:00,29.26,29.27,29.21,29.22,78139.25205229552,23.9465,23.9547,23.9056,23.9138,78139.2521
2006-08-16 11:25:00,29.22,29.23,29.19,29.23,100131.75230566532,23.9138,23.922,23.8893,23.922,100131.7523
2006-08-16 11:30:00,29.22,29.25,29.22,29.24,34863.68703760007,23.9138,23.9384,23.9138,23.9302,34863.687
2006-08-16 11:35:00,29.24,29.26,29.23,29.25,89490.21992500252,23.9302,23.9465,23.922,23.9384,89490.2199
2006-08-16 11:40:00,29.26,29.26,29.24,29.25,12465.795074490725,23.9465,23.9465,23.9302,23.9384,12465.7951
2006-08-16 11:45:00,29.25,29.25,29.24,29.25,13884.6660585791,23.9384,23.9384,23.9302,23.9384,13884.6661
2006-08-16 11:50:00,29.25,29.25,29.24,29.24,83409.34427890948,23.9384,23.9384,23.9302,23.9302,83409.3443
2006-08-16 11:55:00,29.23,29.24,29.22,29.22,44086.34843417451,23.922,23.9302,23.9138,23.9138,44086.3484
2006-08-16 12:00:00,29.22,29.23,29.22,29.22,23208.675382588423,23.9138,23.922,23.9138,23.9138,23208.6754
2006-08-16 12:05:00,29.22,29.25,29.22,29.25,105097.80074997465,23.9138,23.9384,23.9138,23.9384,105097.8007
2006-08-16 12:10:00,29.25,29.26,29.22,29.23,35978.5142393838,23.9384,23.9465,23.9138,23.922,35978.5142
2006-08-16 12:15:00,29.23,29.26,29.23,29.25,72666.46397081179,23.922,23.9465,23.922,23.9384,72666.464
2006-08-16 12:20:00,29.26,29.3,29.25,29.3,100131.75230566532,23.9465,23.9793,23.9384,23.9793,100131.7523
2006-08-16 12:25:00,29.3,29.3,29.23,29.24,113611.0266545049,23.9793,23.9793,23.922,23.9302,113611.0267
2006-08-16 12:30:00,29.24,29.25,29.23,29.24,42566.12952265125,23.9302,23.9384,23.922,23.9302,42566.1295
2006-08-16 12:35:00,29.24,29.24,29.23,29.23,39424.34377216985,23.9302,23.9302,23.922,23.922,39424.3438
2006-08-16 12:40:00,29.23,29.24,29.23,29.23,17431.843518800037,23.922,23.9302,23.922,23.922,17431.8435
2006-08-16 12:45:00,29.23,29.24,29.21,29.23,68815.24272828619,23.922,23.9302,23.9056,23.922,68815.2427
2006-08-16 12:50:00,29.22,29.25,29.22,29.24,69524.67822033039,23.9138,23.9384,23.9138,23.9302,69524.6782
2006-08-16 12:55:00,29.24,29.24,29.2,29.23,103780.27769332116,23.9302,23.9302,23.8974,23.922,103780.2777
2006-08-16 13:00:00,29.22,29.23,29.2,29.23,113104.28701733048,23.9138,23.922,23.8974,23.922,113104.287
2006-08-16 13:05:00,29.23,29.23,29.19,29.2,147461.23441775615,23.922,23.922,23.8893,23.8974,147461.2344
2006-08-16 13:10:00,29.21,29.22,29.2,29.21,58477.75412992804,23.9056,23.9138,23.8974,23.9056,58477.7541
2006-08-16 13:15:00,29.21,29.22,29.19,29.19,94456.26836931185,23.9056,23.9138,23.8893,23.8893,94456.2684
2006-08-16 13:20:00,29.19,29.2,29.18,29.2,49255.0927333536,23.8893,23.8974,23.8811,23.8974,49255.0927
2006-08-16 13:25:00,29.19,29.21,29.18,29.19,58072.362420188496,23.8893,23.9056,23.8811,23.8893,58072.3624
2006-08-16 13:30:00,29.19,29.2,29.18,29.18,114320.46214654908,23.8893,23.8974,23.8811,23.8811,114320.4621
2006-08-16 13:35:00,29.18,29.21,29.18,29.21,66990.98003445829,23.8811,23.9056,23.8811,23.9056,66990.98
2006-08-16 13:40:00,29.21,29.23,29.2,29.2,104185.66940306067,23.9056,23.922,23.8974,23.8974,104185.6694
2006-08-16 13:45:00,29.21,29.24,29.2,29.24,166717.34063038407,23.9056,23.9302,23.8974,23.9302,166717.3406
2006-08-16 13:50:00,29.24,29.24,29.19,29.19,47836.22174926522,23.9302,23.9302,23.8893,23.8893,47836.2217
2006-08-16 13:55:00,29.19,29.2,29.18,29.2,62633.01915475827,23.8893,23.8974,23.8811,23.8974,62633.0192
2006-08-16 14:00:00,29.2,29.23,29.2,29.2,94253.57251444206,23.8974,23.922,23.8974,23.8974,94253.5725
2006-08-16 14:05:00,29.2,29.2,29.17,29.18,70335.46163980945,23.8974,23.8974,23.8729,23.8811,70335.4616
2006-08-16 14:10:00,29.19,29.21,29.17,29.21,70234.11371237457,23.8893,23.9056,23.8729,23.9056,70234.1137
2006-08-16 14:15:00,29.21,29.25,29.2,29.24,252457.6872402959,23.9056,23.9384,23.8974,23.9302,252457.6872
2006-08-16 14:20:00,29.24,29.25,29.22,29.25,103374.88598358164,23.9302,23.9384,23.9138,23.9384,103374.886
2006-08-16 14:25:00,29.25,29.25,29.21,29.21,266139.65744400525,23.9384,23.9384,23.9056,23.9056,266139.6574
2006-08-16 14:30:00,29.21,29.23,29.2,29.21,145332.92794162358,23.9056,23.922,23.8974,23.9056,145332.9279
2006-08-16 14:35:00,29.21,29.24,29.21,29.22,222357.3527921353,23.9056,23.9302,23.9056,23.9138,222357.3528
2006-08-16 14:40:00,29.22,29.25,29.22,29.22,276274.45018749364,23.9138,23.9384,23.9138,23.9138,276274.4502
2006-08-16 14:45:00,29.22,29.24,29.19,29.19,129015.91162460724,23.9138,23.9302,23.8893,23.8893,129015.9116
2006-08-16 14:50:00,29.2,29.21,29.18,29.2,79456.775108949,23.8974,23.9056,23.8811,23.8974,79456.7751
2006-08-16 14:55:00,29.21,29.22,29.2,29.21,100841.18779770951,23.9056,23.9138,23.8974,23.9056,100841.1878
2006-08-16 15:00:00,29.22,29.22,29.18,29.2,72666.46397081179,23.9138,23.9138,23.8811,23.8974,72666.464
2006-08-16 15:05:00,29.2,29.22,29.19,29.22,95469.74764366068,23.8974,23.9138,23.8893,23.9138,95469.7476
2006-08-16 15:10:00,29.21,29.25,29.21,29.25,87970.00101347925,23.9056,23.9384,23.9056,23.9384,87970.001
2006-08-16 15:15:00,29.24,29.26,29.24,29.25,200871.59217594,23.9302,23.9465,23.9302,23.9384,200871.5922
2006-08-16 15:20:00,29.25,29.26,29.23,29.23,346305.86804499844,23.9384,23.9465,23.922,23.922,346305.868
2006-08-16 15:25:00,29.24,29.27,29.23,29.25,103678.92976588628,23.9302,23.9547,23.922,23.9384,103678.9298
2006-08-16 15:30:00,29.26,29.29,29.25,29.27,319550.01520218904,23.9465,23.9711,23.9384,23.9547,319550.0152
2006-08-16 15:35:00,29.27,29.28,29.25,29.25,113104.28701733048,23.9547,23.9629,23.9384,23.9384,113104.287
2006-08-16 15:40:00,29.24,29.27,29.22,29.23,520218.9115232592,23.9302,23.9547,23.9138,23.922,520218.9115
2006-08-16 15:45:00,29.23,29.28,29.22,29.26,190838.14735988647,23.922,23.9629,23.9138,23.9465,190838.1474
2006-08-16 15:50:00,29.26,29.31,29.26,29.3,242626.93827911216,23.9465,23.9875,23.9465,23.9793,242626.9383
2006-08-16 15:55:00,29.3,29.32,29.29,29.31,385628.8638897334,23.9793,23.9956,23.9711,23.9875,385628.8639
2006-08-17 09:30:00,29.21,29.27,29.17,29.27,138441.26887605147,23.9056,23.9547,23.8729,23.9547,138441.2689
2006-08-17 09:35:00,29.27,29.34,29.24,29.3,129218.60747947702,23.9547,24.012,23.9302,23.9793,129218.6075
2006-08-17 09:40:00,29.3,29.37,29.3,29.36,118881.11888111886,23.9793,24.0366,23.9793,24.0284,118881.1189
2006-08-17 09:45:00,29.37,29.37,29.34,29.35,99726.3605959258,24.0366,24.0366,24.012,24.0202,99726.3606
2006-08-17 09:50:00,29.35,29.35,29.32,29.32,34660.99118273031,24.0202,24.0202,23.9956,23.9956,34660.9912
2006-08-17 09:55:00,29.33,29.36,29.31,29.36,32329.988851727976,24.0038,24.0284,23.9875,24.0284,32329.9889
2006-08-17 10:00:00,29.35,29.37,29.35,29.36,54525.18495996756,24.0202,24.0366,24.0202,24.0284,54525.185
2006-08-17 10:05:00,29.36,29.5,29.36,29.49,144015.40488497008,24.0284,24.143,24.0284,24.1348,144015.4049
2006-08-17 10:10:00,29.49,29.56,29.49,29.51,219418.2628965237,24.1348,24.1921,24.1348,24.1511,219418.2629
2006-08-17 10:15:00,29.51,29.56,29.5,29.55,99726.3605959258,24.1511,24.1921,24.143,24.1839,99726.3606
2006-08-17 10:20:00,29.56,29.56,29.51,29.54,103577.58183845138,24.1921,24.1921,24.1511,24.1757,103577.5818
2006-08-17 10:25:00,29.55,29.55,29.52,29.53,197223.0667882841,24.1839,24.1839,24.1593,24.1675,197223.0668
2006-08-17 10:30:00,29.54,29.54,29.51,29.54,73578.59531772575,24.1757,24.1757,24.1511,24.1757,73578.5953
2006-08-17 10:35:00,29.53,29.55,29.52,29.53,48545.65724130941,24.1675,24.1839,24.1593,24.1675,48545.6572
2006-08-17 10:40:00,29.53,29.54,29.52,29.54,51890.13884666058,24.1675,24.1757,24.1593,24.1757,51890.1388
2006-08-17 10:45:00,29.54,29.54,29.53,29.53,44086.34843417451,24.1757,24.1757,24.1675,24.1675,44086.3484
2006-08-17 10:50:00,29.54,29.56,29.53,29.56,77531.16448768621,24.1757,24.1921,24.1675,24.1921,77531.1645
2006-08-17 10:55:00,29.55,29.56,29.54,29.55,55437.31630688151,24.1839,24.1921,24.1757,24.1839,55437.3163
2006-08-17 11:00:00,29.56,29.56,29.54,29.55,58680.4499847978,24.1921,24.1921,24.1757,24.1839,58680.45
2006-08-17 11:05:00,29.54,29.58,29.54,29.57,62328.97537245362,24.1757,24.2084,24.1757,24.2002,62328.9754
2006-08-17 11:10:00,29.57,29.59,29.57,29.58,77936.55619742574,24.2002,24.2166,24.2002,24.2084,77936.5562
2006-08-17 11:15:00,29.58,29.59,29.58,29.59,138238.57302118168,24.2084,24.2166,24.2084,24.2166,138238.573
2006-08-17 11:20:00,29.59,29.59,29.57,29.57,146954.4947805817,24.2166,24.2166,24.2002,24.2002,146954.4948
2006-08-17 11:25:00,29.57,29.59,29.57,29.58,65876.15283267456,24.2002,24.2166,24.2002,24.2084,65876.1528
2006-08-17 11:30:00,29.59,29.59,29.58,29.58,45606.567345697775,24.2166,24.2166,24.2084,24.2084,45606.5673
2006-08-17 11:35:00,29.58,29.6,29.58,29.58,169453.73467112597,24.2084,24.2248,24.2084,24.2084,169453.7347
2006-08-17 11:40:00,29.58,29.59,29.58,29.58,20472.28134184656,24.2084,24.2166,24.2084,24.2084,20472.2813
2006-08-17 11:45:00,29.59,29.59,29.57,29.57,27870.68004459308,24.2166,24.2166,24.2002,24.2002,27870.68
2006-08-17 11:50:00,29.57,29.58,29.53,29.53,66686.93625215364,24.2002,24.2084,24.1675,24.1675,66686.9363
2006-08-17 11:55:00,29.53,29.55,29.53,29.55,31721.90128711867,24.1675,24.1839,24.1675,24.1839,31721.9013
2006-08-17 12:00:00,29.55,29.56,29.51,29.55,130840.17431843517,24.1839,24.1921,24.1511,24.1839,130840.1743
2006-08-17 12:05:00,29.54,29.56,29.53,29.55,43072.86915982568,24.1757,24.1921,24.1675,24.1839,43072.8692
2006-08-17 12:10:00,29.55,29.56,29.53,29.54,39221.64791730008,24.1839,24.1921,24.1675,24.1757,39221.6479
2006-08-17 12:15:00,29.55,29.56,29.54,29.55,18343.974865714,24.1839,24.1921,24.1757,24.1839,18343.9749
2006-08-17 12:20:00,29.55,29.58,29.55,29.56,48647.00516874429,24.1839,24.2084,24.1839,24.1921,48647.0052
2006-08-17 12:25:00,29.56,29.58,29.55,29.56,49761.83237052801,24.1921,24.2084,24.1839,24.1921,49761.8324
2006-08-17 12:30:00,29.56,29.57,29.55,29.56,32025.945069423324,24.1921,24.2002,24.1839,24.1921,32025.9451
2006-08-17 12:35:00,29.56,29.57,29.55,29.56,61518.19195297455,24.1921,24.2002,24.1839,24.1921,61518.192
2006-08-17 12:40:00,29.56,29.56,29.54,29.55,28073.37589946285,24.1921,24.1921,24.1757,24.1839,28073.3759
2006-08-17 12:45:00,29.55,29.55,29.54,29.55,19560.1499949326,24.1839,24.1839,24.1757,24.1839,19560.15
2006-08-17 12:50:00,29.55,29.56,29.55,29.56,20979.020979020977,24.1839,24.1921,24.1839,24.1921,20979.021
2006-08-17 12:55:00,29.55,29.57,29.55,29.56,13580.622276274447,24.1839,24.2002,24.1839,24.1921,13580.6223
2006-08-17 13:00:00,29.57,29.57,29.55,29.56,27667.98418972332,24.2002,24.2002,24.1839,24.1921,27667.9842
2006-08-17 13:05:00,29.55,29.56,29.55,29.56,26857.20077024424,24.1839,24.1921,24.1839,24.1921,26857.2008
2006-08-17 13:10:00,29.55,29.57,29.55,29.56,223066.78828417955,24.1839,24.2002,24.1839,24.1921,223066.7883
2006-08-17 13:15:00,29.56,29.56,29.55,29.56,20776.325124151208,24.1921,24.1921,24.1839,24.1921,20776.3251
2006-08-17 13:20:00,29.55,29.56,29.54,29.55,79456.775108949,24.1839,24.1921,24.1757,24.1839,79456.7751
2006-08-17 13:25:00,29.55,29.55,29.54,29.54,16317.016317016314,24.1839,24.1839,24.1757,24.1757,16317.0163
2006-08-17 13:30:00,29.55,29.55,29.54,29.54,17634.539373669806,24.1839,24.1839,24.1757,24.1757,17634.5394
2006-08-17 13:35:00,29.54,29.55,29.54,29.54,20066.88963210702,24.1757,24.1839,24.1757,24.1757,20066.8896
2006-08-17 13:40:00,29.54,29.55,29.51,29.52,116347.42069524676,24.1757,24.1839,24.1511,24.1593,116347.4207
2006-08-17 13:45:00,29.52,29.54,29.52,29.53,53004.9660484443,24.1593,24.1757,24.1593,24.1675,53004.966
2006-08-17 13:50:00,29.53,29.56,29.53,29.54,71652.98469646294,24.1675,24.1921,24.1675,24.1757,71652.9847
2006-08-17 13:55:00,29.54,29.55,29.52,29.52,71754.33262389783,24.1757,24.1839,24.1593,24.1593,71754.3326
2006-08-17 14:00:00,29.53,29.53,29.51,29.53,89388.87199756764,24.1675,24.1675,24.1511,24.1675,89388.872
2006-08-17 14:05:00,29.53,29.53,29.5,29.51,80571.60231073273,24.1675,24.1675,24.143,24.1511,80571.6023
2006-08-17 14:10:00,29.51,29.52,29.5,29.51,32836.728488902394,24.1511,24.1593,24.143,24.1511,32836.7285
2006-08-17 14:15:00,29.51,29.51,29.49,29.49,36282.55802168845,24.1511,24.1511,24.1348,24.1348,36282.558
2006-08-17 14:20:00,29.49,29.51,29.49,29.5,27870.68004459308,24.1348,24.1511,24.1348,24.143,27870.68
2006-08-17 14:25:00,29.5,29.51,29.49,29.5,45099.82770852336,24.143,24.1511,24.1348,24.143,45099.8277
2006-08-17 14:30:00,29.49,29.5,29.47,29.49,125468.73416438632,24.1348,24.143,24.1184,24.1348,125468.7342
2006-08-17 14:35:00,29.49,29.55,29.48,29.54,68612.54687341643,24.1348,24.1839,24.1266,24.1757,68612.5469
2006-08-17 14:40:00,29.54,29.55,29.52,29.53,95469.74764366068,24.1757,24.1839,24.1593,24.1675,95469.7476
2006-08-17 14:45:00,29.53,29.53,29.5,29.51,52498.22641126988,24.1675,24.1675,24.143,24.1511,52498.2264
2006-08-17 14:50:00,29.51,29.55,29.5,29.54,85132.2590453025,24.1511,24.1839,24.143,24.1757,85132.259
2006-08-17 14:55:00,29.54,29.56,29.52,29.52,88172.69686834903,24.1757,24.1921,24.1593,24.1593,88172.6969
2006-08-17 15:00:00,29.52,29.53,29.5,29.52,75909.59764872807,24.1593,24.1675,24.143,24.1593,75909.5976
2006-08-17 15:05:00,29.51,29.55,29.51,29.55,60099.320968886175,24.1511,24.1839,24.1511,24.1839,60099.321
2006-08-17 15:10:00,29.55,29.56,29.54,29.54,81483.73365764669,24.1839,24.1921,24.1757,24.1757,81483.7337
2006-08-17 15:15:00,29.54,29.55,29.53,29.53,46518.69869261173,24.1757,24.1839,24.1675,24.1675,46518.6987
2006-08-17 15:20:00,29.53,29.54,29.53,29.53,41248.60646599776,24.1675,24.1757,24.1675,24.1675,41248.6065
2006-08-17 15:25:00,29.53,29.53,29.52,29.53,36079.86216681868,24.1675,24.1675,24.1593,24.1675,36079.8622
2006-08-17 15:30:00,29.53,29.55,29.52,29.55,40133.77926421404,24.1675,24.1839,24.1593,24.1839,40133.7793
2006-08-17 15:35:00,29.55,29.56,29.54,29.55,121718.8608492956,24.1839,24.1921,24.1757,24.1839,121718.8608
2006-08-17 15:40:00,29.55,29.56,29.54,29.54,55335.96837944663,24.1839,24.1921,24.1757,24.1757,55335.9684
2006-08-17 15:45:00,29.54,29.56,29.54,29.54,106719.3675889328,24.1757,24.1921,24.1757,24.1757,106719.3676
2006-08-17 15:50:00,29.54,29.55,29.51,29.52,116144.724840377,24.1757,24.1839,24.1511,24.1593,116144.7248
2006-08-17 15:55:00,29.53,29.54,29.49,29.5,253065.7748049052,24.1675,24.1757,24.1348,24.143,253065.7748
2006-08-18 09:30:00,29.57,29.57,29.41,29.49,716935.238674369,24.2002,24.2002,24.0693,24.1348,716935.2387
2006-08-18 09:35:00,29.5,29.53,29.43,29.49,43579.608797000095,24.143,24.1675,24.0857,24.1348,43579.6088
2006-08-18 09:40:00,29.49,29.55,29.47,29.54,83206.64842403971,24.1348,24.1839,24.1184,24.1757,83206.6484
2006-08-18 09:45:00,29.53,29.55,29.52,29.52,60910.104388365246,24.1675,24.1839,24.1593,24.1593,60910.1044
2006-08-18 09:50:00,29.53,29.55,29.52,29.55,53511.70568561872,24.1675,24.1839,24.1593,24.1839,53511.7057
2006-08-18 09:55:00,29.54,29.54,29.42,29.49,72767.81189824667,24.1757,24.1757,24.0775,24.1348,72767.8119
2006-08-18 10:00:00,29.5,29.5,29.48,29.49,137529.13752913752,24.143,24.143,24.1266,24.1348,137529.1375
2006-08-18 10:05:00,29.5,29.5,29.45,29.47,184351.88000405388,24.143,24.143,24.102,24.1184,184351.88
2006-08-18 10:10:00,29.48,29.48,29.4,29.48,446032.2286409242,24.1266,24.1266,24.0611,24.1266,446032.2286
2006-08-18 10:15:00,29.49,29.49,29.41,29.41,73071.85568055132,24.1348,24.1348,24.0693,24.0693,73071.8557
2006-08-18 10:20:00,29.42,29.42,29.37,29.4,80166.2106009932,24.0775,24.0775,24.0366,24.0611,80166.2106
2006-08-18 10:25:00,29.4,29.4,29.35,29.36,39018.95206243032,24.0611,24.0611,24.0202,24.0284,39018.9521
2006-08-18 10:30:00,29.35,29.38,29.31,29.32,306374.7846356541,24.0202,24.0448,23.9875,23.9956,306374.7846
2006-08-18 10:35:00,29.32,29.35,29.3,29.34,72565.1160433769,23.9956,24.0202,23.9793,24.012,72565.116
2006-08-18 10:40:00,29.34,29.36,29.34,29.34,68511.19894598154,24.012,24.0284,24.012,24.012,68511.1989
2006-08-18 10:45:00,29.35,29.35,29.34,29.35,13276.578493969797,24.0202,24.0202,24.012,24.0202,13276.5785
2006-08-18 10:50:00,29.34,29.35,29.32,29.32,24931.59014898145,24.012,24.0202,23.9956,23.9956,24931.5901
2006-08-18 10:55:00,29.32,29.37,29.32,29.32,44187.6963616094,23.9956,24.0366,23.9956,23.9956,44187.6964
2006-08-18 11:00:00,29.32,29.35,29.32,29.35,18242.62693827911,23.9956,24.0202,23.9956,24.0202,18242.6269
2006-08-18 11:05:00,29.35,29.39,29.34,29.39,64659.97770345595,24.0202,24.0529,24.012,24.0529,64659.9777
2006-08-18 11:10:00,29.39,29.42,29.37,29.4,30505.726157900062,24.0529,24.0775,24.0366,24.0611,30505.7262
2006-08-18 11:15:00,29.41,29.41,29.36,29.36,148778.75747440962,24.0693,24.0693,24.0284,24.0284,148778.7575
2006-08-18 11:20:00,29.37,29.38,29.36,29.38,10945.576162967463,24.0366,24.0448,24.0284,24.0448,10945.5762
2006-08-18 11:25:00,29.38,29.38,29.35,29.36,24728.89429411168,24.0448,24.0448,24.0202,24.0284,24728.8943
2006-08-18 11:30:00,29.36,29.36,29.31,29.33,548190.9394952873,24.0284,24.0284,23.9875,24.0038,548190.9395
2006-08-18 11:35:00,29.32,29.35,29.31,29.33,91415.83054626532,23.9956,24.0202,23.9875,24.0038,91415.8305
2006-08-18 11:40:00,29.33,29.33,29.31,29.32,22600.58781797912,24.0038,24.0038,23.9875,23.9956,22600.5878
2006-08-18 11:45:00,29.32,29.35,29.3,29.31,96584.5748454444,23.9956,24.0202,23.9793,23.9875,96584.5748
2006-08-18 11:50:00,29.31,29.31,29.25,29.28,118475.72717137932,23.9875,23.9875,23.9384,23.9629,118475.7272
2006-08-18 11:55:00,29.28,29.3,29.27,29.28,46620.04662004661,23.9629,23.9793,23.9547,23.9629,46620.0466
2006-08-18 12:00:00,29.28,29.3,29.27,29.3,61112.80024323502,23.9629,23.9793,23.9547,23.9793,61112.8002
2006-08-18 12:05:00,29.29,29.32,29.29,29.31,59693.92925914664,23.9711,23.9956,23.9711,23.9875,59693.9293
2006-08-18 12:10:00,29.3,29.3,29.27,29.28,29593.59481098611,23.9793,23.9793,23.9547,23.9629,29593.5948
2006-08-18 12:15:00,29.28,29.31,29.27,29.29,24019.458802067493,23.9629,23.9875,23.9547,23.9711,24019.4588
2006-08-18 12:20:00,29.3,29.32,29.29,29.32,18850.71450288841,23.9793,23.9956,23.9711,23.9956,18850.7145
2006-08-18 12:25:00,29.31,29.35,29.3,29.35,76720.38106820715,23.9875,24.0202,23.9793,24.0202,76720.3811
2006-08-18 12:30:00,29.35,29.35,29.33,29.35,30100.33444816053,24.0202,24.0202,24.0038,24.0202,30100.3344
2006-08-18 12:35:00,29.34,29.35,29.33,29.33,14087.361913448867,24.012,24.0202,24.0038,24.0038,14087.3619
2006-08-18 12:40:00,29.33,29.34,29.33,29.34,7702.44248505118,24.0038,24.012,24.0038,24.012,7702.4425
2006-08-18 12:45:00,29.34,29.35,29.33,29.34,17229.14766393027,24.012,24.0202,24.0038,24.012,17229.1477
2006-08-18 12:50:00,29.34,29.35,29.33,29.34,110063.84919428396,24.012,24.0202,24.0038,24.012,110063.8492
2006-08-18 12:55:00,29.34,29.34,29.32,29.33,13479.274348839564,24.012,24.012,23.9956,24.0038,13479.2743
2006-08-18 13:00:00,29.33,29.34,29.32,29.33,14796.797405493056,24.0038,24.012,23.9956,24.0038,14796.7974
2006-08-18 13:05:00,29.33,29.34,29.31,29.34,31012.465795074484,24.0038,24.012,23.9875,24.012,31012.4658
2006-08-18 13:10:00,29.33,29.36,29.33,29.35,143103.27353805612,24.0038,24.0284,24.0038,24.0202,143103.2735
2006-08-18 13:15:00,29.35,29.38,29.35,29.37,12263.099219620955,24.0202,24.0448,24.0202,24.0366,12263.0992
2006-08-18 13:20:00,29.37,29.4,29.37,29.38,32836.728488902394,24.0366,24.0611,24.0366,24.0448,32836.7285
2006-08-18 13:25:00,29.38,29.39,29.35,29.35,18141.279010844224,24.0448,24.0529,24.0202,24.0202,18141.279
2006-08-18 13:30:00,29.35,29.36,29.35,29.36,10438.836525793044,24.0202,24.0284,24.0202,24.0284,10438.8365
2006-08-18 13:35:00,29.36,29.38,29.35,29.38,27870.68004459308,24.0284,24.0448,24.0202,24.0448,27870.68
2006-08-18 13:40:00,29.38,29.4,29.38,29.39,24830.242221546567,24.0448,24.0611,24.0448,24.0529,24830.2422
2006-08-18 13:45:00,29.4,29.4,29.39,29.4,22803.283672848887,24.0611,24.0611,24.0529,24.0611,22803.2837
2006-08-18 13:50:00,29.4,29.41,29.39,29.4,96280.53106313974,24.0611,24.0693,24.0529,24.0611,96280.5311
2006-08-18 13:55:00,29.39,29.4,29.39,29.39,35167.730819904726,24.0529,24.0611,24.0529,24.0529,35167.7308
2006-08-18 14:00:00,29.4,29.41,29.39,29.4,152832.674571805,24.0611,24.0693,24.0529,24.0611,152832.6746
2006-08-18 14:05:00,29.41,29.44,29.4,29.44,34660.99118273031,24.0693,24.0939,24.0611,24.0939,34660.9912
2006-08-18 14:10:00,29.44,29.44,29.43,29.44,38005.47278808148,24.0939,24.0939,24.0857,24.0939,38005.4728
2006-08-18 14:15:00,29.43,29.46,29.43,29.45,53815.74946792337,24.0857,24.1102,24.0857,24.102,53815.7495
2006-08-18 14:20:00,29.45,29.45,29.43,29.43,31012.465795074484,24.102,24.102,24.0857,24.0857,31012.4658
2006-08-18 14:25:00,29.44,29.44,29.42,29.43,35775.81838451403,24.0939,24.0939,24.0775,24.0857,35775.8184
2006-08-18 14:30:00,29.43,29.46,29.42,29.46,52396.878483835,24.0857,24.1102,24.0775,24.1102,52396.8785
2006-08-18 14:35:00,29.45,29.46,29.43,29.44,55335.96837944663,24.102,24.1102,24.0857,24.0939,55335.9684
2006-08-18 14:40:00,29.44,29.45,29.43,29.43,74896.11837437924,24.0939,24.102,24.0857,24.0857,74896.1184
2006-08-18 14:45:00,29.43,29.44,29.42,29.42,40843.21475625823,24.0857,24.0939,24.0775,24.0775,40843.2148
2006-08-18 14:50:00,29.42,29.44,29.41,29.44,57565.62278301408,24.0775,24.0939,24.0693,24.0939,57565.6228
2006-08-18 14:55:00,29.44,29.45,29.43,29.44,65470.76112293502,24.0939,24.102,24.0857,24.0939,65470.7611
2006-08-18 15:00:00,29.44,29.44,29.41,29.44,62937.062937062925,24.0939,24.0939,24.0693,24.0939,62937.0629
2006-08-18 15:05:00,29.43,29.48,29.43,29.48,48849.701023614056,24.0857,24.1266,24.0857,24.1266,48849.701
2006-08-18 15:10:00,29.48,29.5,29.47,29.49,26958.54869767913,24.1266,24.143,24.1184,24.1348,26958.5487
2006-08-18 15:15:00,29.49,29.5,29.49,29.49,38816.25620756055,24.1348,24.143,24.1348,24.1348,38816.2562
2006-08-18 15:20:00,29.5,29.5,29.47,29.49,94963.00800648626,24.143,24.143,24.1184,24.1348,94963.008
2006-08-18 15:25:00,29.5,29.52,29.49,29.5,65774.80490523968,24.143,24.1593,24.1348,24.143,65774.8049
2006-08-18 15:30:00,29.5,29.51,29.5,29.5,111280.02432350256,24.143,24.1511,24.143,24.143,111280.0243
2006-08-18 15:35:00,29.5,29.51,29.5,29.51,53511.70568561872,24.143,24.1511,24.143,24.1511,53511.7057
2006-08-18 15:40:00,29.5,29.53,29.49,29.5,168845.64710651664,24.143,24.1675,24.1348,24.143,168845.6471
2006-08-18 15:45:00,29.5,29.51,29.49,29.5,67092.32796189317,24.143,24.1511,24.1348,24.143,67092.328
2006-08-18 15:50:00,29.5,29.51,29.49,29.5,101347.92743488394,24.143,24.1511,24.1348,24.143,101347.9274
2006-08-18 15:55:00,29.5,29.52,29.49,29.51,143610.01317523053,24.143,24.1593,24.1348,24.1511,143610.0132
2006-08-21 09:30:00,29.5,29.51,29.38,29.39,230769.23076923072,24.143,24.1511,24.0448,24.0529,230769.2308
2006-08-21 09:35:00,29.38,29.41,29.34,29.36,81585.08158508157,24.0448,24.0693,24.012,24.0284,81585.0816
2006-08-21 09:40:00,29.37,29.37,29.32,29.32,49052.39687848383,24.0366,24.0366,23.9956,23.9956,49052.3969
2006-08-21 09:45:00,29.31,29.36,29.3,29.35,54829.228742272215,23.9875,24.0284,23.9793,24.0202,54829.2287
2006-08-21 09:50:00,29.35,29.42,29.34,29.41,53004.9660484443,24.0202,24.0775,24.012,24.0693,53004.966
2006-08-21 09:55:00,29.41,29.41,29.35,29.37,57666.97071044896,24.0693,24.0693,24.0202,24.0366,57666.9707
2006-08-21 10:00:00,29.38,29.39,29.36,29.39,76112.29350359784,24.0448,24.0529,24.0284,24.0529,76112.2935
2006-08-21 10:05:00,29.39,29.4,29.37,29.37,81281.03780277692,24.0529,24.0611,24.0366,24.0366,81281.0378
2006-08-21 10:10:00,29.37,29.38,29.35,29.35,55538.6642343164,24.0366,24.0448,24.0202,24.0202,55538.6642
2006-08-21 10:15:00,29.35,29.35,29.34,29.35,69220.63443802574,24.0202,24.0202,24.012,24.0202,69220.6344
2006-08-21 10:20:00,29.34,29.36,29.33,29.33,67801.76345393735,24.012,24.0284,24.0038,24.0038,67801.7635
2006-08-21 10:25:00,29.34,29.36,29.3,29.3,97294.01033748858,24.012,24.0284,23.9793,23.9793,97294.0103
2006-08-21 10:30:00,29.3,29.31,29.29,29.3,57058.88314583966,23.9793,23.9875,23.9711,23.9793,57058.8831
2006-08-21 10:35:00,29.3,29.31,29.29,29.29,78139.25205229552,23.9793,23.9875,23.9711,23.9711,78139.2521
2006-08-21 10:40:00,29.29,29.35,29.29,29.33,81686.42951251645,23.9711,24.0202,23.9711,24.0038,81686.4295
2006-08-21 10:45:00,29.33,29.37,29.33,29.36,97598.05411979325,24.0038,24.0366,24.0038,24.0284,97598.0541
2006-08-21 10:50:00,29.36,29.4,29.35,29.39,35674.470457079144,24.0284,24.0611,24.0202,24.0529,35674.4705
2006-08-21 10:55:00,29.39,29.4,29.38,29.4,71754.33262389783,24.0529,24.0611,24.0448,24.0611,71754.3326
2006-08-21 11:00:00,29.39,29.39,29.36,29.37,41958.04195804196,24.0529,24.0529,24.0284,24.0366,41958.042
2006-08-21 11:05:00,29.36,29.4,29.36,29.38,47329.4821120908,24.0284,24.0611,24.0284,24.0448,47329.4821
2006-08-21 11:10:00,29.38,29.4,29.34,29.4,83307.9963514746,24.0448,24.0611,24.012,24.0611,83307.9964
2006-08-21 11:15:00,29.4,29.45,29.39,29.43,57768.31863788384,24.0611,24.102,24.0529,24.0857,57768.3186
2006-08-21 11:20:00,29.43,29.45,29.41,29.44,60099.320968886175,24.0857,24.102,24.0693,24.0939,60099.321
2006-08-21 11:25:00,29.44,29.5,29.44,29.49,63747.846356542,24.0939,24.143,24.0939,24.1348,63747.8464
2006-08-21 11:30:00,29.49,29.51,29.49,29.5,40843.21475625823,24.1348,24.1511,24.1348,24.143,40843.2148
2006-08-21 11:35:00,29.5,29.51,29.49,29.49,45403.871490828,24.143,24.1511,24.1348,24.1348,45403.8715
2006-08-21 11:40:00,29.5,29.5,29.46,29.48,95976.48728083508,24.143,24.143,24.1102,24.1266,95976.4873
2006-08-21 11:45:00,29.48,29.52,29.47,29.5,68308.50309111178,24.1266,24.1593,24.1184,24.143,68308.5031
2006-08-21 11:50:00,29.5,29.5,29.46,29.47,72261.07226107224,24.143,24.143,24.1102,24.1184,72261.0723
2006-08-21 11:55:00,29.46,29.47,29.44,29.44,25235.633931286106,24.1102,24.1184,24.0939,24.0939,25235.6339
2006-08-21 12:00:00,29.44,29.44,29.4,29.43,30809.76994020472,24.0939,24.0939,24.0611,24.0857,30809.7699
2006-08-21 12:05:00,29.43,29.44,29.39,29.44,64051.89013884665,24.0857,24.0939,24.0529,24.0939,64051.8901
2006-08-21 12:10:00,29.43,29.44,29.42,29.43,12263.099219620955,24.0857,24.0939,24.0775,24.0857,12263.0992
2006-08-21 12:15:00,29.43,29.44,29.41,29.41,25134.28600385121,24.0857,24.0939,24.0693,24.0693,25134.286
2006-08-21 12:20:00,29.41,29.42,29.41,29.41,10844.228235532582,24.0693,24.0775,24.0693,24.0693,10844.2282
2006-08-21 12:25:00,29.42,29.42,29.4,29.41,42566.12952265125,24.0775,24.0775,24.0611,24.0693,42566.1295
2006-08-21 12:30:00,29.41,29.42,29.41,29.42,8715.921759400018,24.0693,24.0775,24.0693,24.0775,8715.9218
2006-08-21 12:35:00,29.41,29.44,29.41,29.42,21587.10854363028,24.0693,24.0939,24.0693,24.0775,21587.1085
2006-08-21 12:40:00,29.43,29.44,29.43,29.43,15506.232897537242,24.0857,24.0939,24.0857,24.0857,15506.2329
2006-08-21 12:45:00,29.44,29.46,29.42,29.46,34965.03496503496,24.0939,24.1102,24.0775,24.1102,34965.035
2006-08-21 12:50:00,29.46,29.48,29.46,29.48,53106.31397587919,24.1102,24.1266,24.1102,24.1266,53106.314
2006-08-21 12:55:00,29.48,29.49,29.48,29.48,59997.973041451296,24.1266,24.1348,24.1266,24.1266,59997.973
2006-08-21 13:00:00,29.48,29.48,29.46,29.46,17938.58315597446,24.1266,24.1266,24.1102,24.1102,17938.5832
2006-08-21 13:05:00,29.46,29.47,29.46,29.46,23005.979527718653,24.1102,24.1184,24.1102,24.1102,23005.9795
2006-08-21 13:10:00,29.46,29.47,29.46,29.46,27667.98418972332,24.1102,24.1184,24.1102,24.1102,27667.9842
2006-08-21 13:15:00,29.47,29.49,29.46,29.47,67396.37174419782,24.1184,24.1348,24.1102,24.1184,67396.3717
2006-08-21 13:20:00,29.47,29.48,29.46,29.46,36181.21009425357,24.1184,24.1266,24.1102,24.1102,36181.2101
2006-08-21 13:25:00,29.46,29.49,29.46,29.46,60808.756460930366,24.1102,24.1348,24.1102,24.1102,60808.7565
2006-08-21 13:30:00,29.46,29.49,29.46,29.47,37194.689368602405,24.1102,24.1348,24.1102,24.1184,37194.6894
2006-08-21 13:35:00,29.48,29.49,29.46,29.46,20066.88963210702,24.1266,24.1348,24.1102,24.1102,20066.8896
2006-08-21 13:40:00,29.47,29.47,29.43,29.43,553967.7713590756,24.1184,24.1184,24.0857,24.0857,553967.7714
2006-08-21 13:45:00,29.43,29.44,29.43,29.43,32938.07641633728,24.0857,24.0939,24.0857,24.0857,32938.0764
2006-08-21 13:50:00,29.43,29.44,29.42,29.43,58173.71034762338,24.0857,24.0939,24.0775,24.0857,58173.7103
2006-08-21 13:55:00,29.44,29.45,29.42,29.45,92125.2660383095,24.0939,24.102,24.0775,24.102,92125.266
2006-08-21 14:00:00,29.45,29.47,29.45,29.46,136718.35410965842,24.102,24.1184,24.102,24.1102,136718.3541
2006-08-21 14:05:00,29.46,29.47,29.45,29.46,55437.31630688151,24.1102,24.1184,24.102,24.1102,55437.3163
2006-08-21 14:10:00,29.46,29.46,29.42,29.44,121820.20877673048,24.1102,24.1102,24.0775,24.0939,121820.2088
2006-08-21 14:15:00,29.43,29.44,29.42,29.42,268977.399412182,24.0857,24.0939,24.0775,24.0775,268977.3994
2006-08-21 14:20:00,29.43,29.45,29.43,29.44,98510.1854667072,24.0857,24.102,24.0857,24.0939,98510.1855
2006-08-21 14:25:00,29.44,29.47,29.44,29.45,207256.5116043377,24.0939,24.1184,24.0939,24.102,207256.5116
2006-08-21 14:30:00,29.45,29.48,29.44,29.45,131853.65359278402,24.102,24.1266,24.0939,24.102,131853.6536
2006-08-21 14:35:00,29.45,29.47,29.45,29.46,21283.064761325622,24.102,24.1184,24.102,24.1102,21283.0648
2006-08-21 14:40:00,29.47,29.47,29.44,29.45,83105.30049660483,24.1184,24.1184,24.0939,24.102,83105.3005
2006-08-21 14:45:00,29.45,29.46,29.45,29.46,16925.10388162562,24.102,24.1102,24.102,24.1102,16925.1039
2006-08-21 14:50:00,29.45,29.46,29.43,29.44,89996.95956217694,24.102,24.1102,24.0857,24.0939,89996.9596
2006-08-21 14:55:00,29.44,29.47,29.44,29.46,64659.97770345595,24.0939,24.1184,24.0939,24.1102,64659.9777
2006-08-21 15:00:00,29.47,29.47,29.46,29.46,82598.5608594304,24.1184,24.1184,24.1102,24.1102,82598.5609
2006-08-21 15:05:00,29.46,29.47,29.46,29.46,69423.3302928955,24.1102,24.1184,24.1102,24.1102,69423.3303
2006-08-21 15:10:00,29.46,29.48,29.46,29.48,49559.13651565825,24.1102,24.1266,24.1102,24.1266,49559.1365
2006-08-21 15:15:00,29.48,29.48,29.44,29.47,104692.40904023511,24.1266,24.1266,24.0939,24.1184,104692.409
2006-08-21 15:20:00,29.47,29.49,29.46,29.48,59288.53754940711,24.1184,24.1348,24.1102,24.1266,59288.5375
2006-08-21 15:25:00,29.48,29.52,29.48,29.51,179183.13570487482,24.1266,24.1593,24.1266,24.1511,179183.1357
2006-08-21 15:30:00,29.52,29.52,29.5,29.5,69017.93858315596,24.1593,24.1593,24.143,24.143,69017.9386
2006-08-21 15:35:00,29.5,29.55,29.5,29.54,75402.85801155365,24.143,24.1839,24.143,24.1757,75402.858
2006-08-21 15:40:00,29.54,29.54,29.5,29.51,134691.39556096075,24.1757,24.1757,24.143,24.1511,134691.3956
2006-08-21 15:45:00,29.5,29.54,29.5,29.52,80064.86267355831,24.143,24.1757,24.143,24.1593,80064.8627
2006-08-21 15:50:00,29.52,29.52,29.49,29.51,134184.65592378634,24.1593,24.1593,24.1348,24.1511,134184.6559
2006-08-21 15:55:00,29.5,29.57,29.5,29.57,292084.7268673355,24.143,24.2002,24.143,24.2002,292084.7269
2006-08-22 09:30:00,29.57,29.58,29.55,29.58,211513.1245566028,24.2002,24.2084,24.1839,24.2084,211513.1246
2006-08-22 09:35:00,29.58,29.59,29.56,29.57,155062.32897537242,24.2084,24.2166,24.1921,24.2002,155062.329
2006-08-22 09:40:00,29.57,29.6,29.57,29.59,183642.4445120097,24.2002,24.2248,24.2002,24.2166,183642.4445
2006-08-22 09:45:00,29.59,29.6,29.57,29.58,318131.1442181007,24.2166,24.2248,24.2002,24.2084,318131.1442
2006-08-22 09:50:00,29.59,29.63,29.58,29.61,1160737.8129117258,24.2166,24.2494,24.2084,24.233,1160737.8129
2006-08-22 09:55:00,29.61,29.61,29.53,29.58,99422.31681362116,24.233,24.233,24.1675,24.2084,99422.3168
2006-08-22 10:00:00,29.57,29.58,29.51,29.52,173811.69555082597,24.2002,24.2084,24.1511,24.1593,173811.6956
2006-08-22 10:05:00,29.51,29.56,29.49,29.55,185568.0551332725,24.1511,24.1921,24.1348,24.1839,185568.0551
2006-08-22 10:10:00,29.55,29.58,29.54,29.56,126583.56136617003,24.1839,24.2084,24.1757,24.1921,126583.5614
2006-08-22 10:15:00,29.56,29.61,29.55,29.61,81787.77743995134,24.1921,24.233,24.1839,24.233,81787.7774
2006-08-22 10:20:00,29.6,29.63,29.57,29.61,1397587.9193270495,24.2248,24.2494,24.2002,24.233,1397587.9193
2006-08-22 10:25:00,29.62,29.64,29.59,29.64,577176.4467416641,24.2412,24.2575,24.2166,24.2575,577176.4467
2006-08-22 10:30:00,29.64,29.65,29.59,29.61,866727.4754231274,24.2575,24.2657,24.2166,24.233,866727.4754
2006-08-22 10:35:00,29.62,29.62,29.59,29.61,102868.1463464072,24.2412,24.2412,24.2166,24.233,102868.1463
2006-08-22 10:40:00,29.6,29.63,29.6,29.62,26046.41735076517,24.2248,24.2494,24.2248,24.2412,26046.4174
2006-08-22 10:45:00,29.63,29.63,29.59,29.59,45809.26320056754,24.2494,24.2494,24.2166,24.2166,45809.2632
2006-08-22 10:50:00,29.6,29.64,29.59,29.64,90706.39505422112,24.2248,24.2575,24.2166,24.2575,90706.3951
2006-08-22 10:55:00,29.63,29.64,29.59,29.59,177865.61264822131,24.2494,24.2575,24.2166,24.2166,177865.6126
2006-08-22 11:00:00,29.59,29.6,29.56,29.56,529745.6167021383,24.2166,24.2248,24.1921,24.1921,529745.6167
2006-08-22 11:05:00,29.56,29.6,29.53,29.58,200770.2442485051,24.1921,24.2248,24.1675,24.2084,200770.2442
2006-08-22 11:10:00,29.59,29.62,29.56,29.62,57464.27485557919,24.2166,24.2412,24.1921,24.2412,57464.2749
2006-08-22 11:15:00,29.61,29.61,29.59,29.59,51383.39920948616,24.233,24.233,24.2166,24.2166,51383.3992
2006-08-22 11:20:00,29.6,29.61,29.59,29.61,38410.86449782101,24.2248,24.233,24.2166,24.233,38410.8645
2006-08-22 11:25:00,29.6,29.61,29.59,29.6,38410.86449782101,24.2248,24.233,24.2166,24.2248,38410.8645
2006-08-22 11:30:00,29.61,29.62,29.59,29.6,88679.43650552345,24.233,24.2412,24.2166,24.2248,88679.4365
2006-08-22 11:35:00,29.59,29.61,29.59,29.59,36181.21009425357,24.2166,24.233,24.2166,24.2166,36181.2101
2006-08-22 11:40:00,29.59,29.6,29.59,29.59,86449.782101956,24.2166,24.2248,24.2166,24.2166,86449.7821
2006-08-22 11:45:00,29.59,29.6,29.59,29.6,38309.51657038613,24.2166,24.2248,24.2166,24.2248,38309.5166
2006-08-22 11:50:00,29.59,29.6,29.59,29.59,20979.020979020977,24.2166,24.2248,24.2166,24.2166,20979.021
2006-08-22 11:55:00,29.59,29.59,29.57,29.57,118475.72717137932,24.2166,24.2166,24.2002,24.2002,118475.7272
2006-08-22 12:00:00,29.57,29.58,29.57,29.57,114421.81007398396,24.2002,24.2084,24.2002,24.2002,114421.8101
2006-08-22 12:05:00,29.56,29.6,29.54,29.57,620654.7076112293,24.1921,24.2248,24.1757,24.2002,620654.7076
2006-08-22 12:10:00,29.56,29.56,29.52,29.52,58883.145839667566,24.1921,24.1921,24.1593,24.1593,58883.1458
2006-08-22 12:15:00,29.53,29.54,29.51,29.54,69930.06993006992,24.1675,24.1757,24.1511,24.1757,69930.0699
2006-08-22 12:20:00,29.54,29.54,29.53,29.53,93037.39738522346,24.1757,24.1757,24.1675,24.1675,93037.3974
2006-08-22 12:25:00,29.54,29.54,29.38,29.4,95875.1393534002,24.1757,24.1757,24.0448,24.0611,95875.1394
2006-08-22 12:30:00,29.4,29.44,29.4,29.43,60403.36475119083,24.0611,24.0939,24.0611,24.0857,60403.3648
2006-08-22 12:35:00,29.43,29.44,29.37,29.4,175737.30617208875,24.0857,24.0939,24.0366,24.0611,175737.3062
2006-08-22 12:40:00,29.39,29.4,29.36,29.38,92429.30982061416,24.0529,24.0611,24.0284,24.0448,92429.3098
2006-08-22 12:45:00,29.38,29.38,29.33,29.34,84929.56319043275,24.0448,24.0448,24.0038,24.012,84929.5632
2006-08-22 12:50:00,29.35,29.4,29.32,29.38,417046.7213945474,24.0202,24.0611,23.9956,24.0448,417046.7214
2006-08-22 12:55:00,29.38,29.4,29.36,29.39,100131.75230566532,24.0448,24.0611,24.0284,24.0529,100131.7523
2006-08-22 13:00:00,29.39,29.4,29.31,29.31,117056.85618729096,24.0529,24.0611,23.9875,23.9875,117056.8562
2006-08-22 13:05:00,29.3,29.32,29.28,29.31,95368.3997162258,23.9793,23.9956,23.9629,23.9875,95368.3997
2006-08-22 13:10:00,29.31,29.36,29.3,29.35,76112.29350359784,23.9875,24.0284,23.9793,24.0202,76112.2935
2006-08-22 13:15:00,29.35,29.37,29.3,29.3,586601.8039931082,24.0202,24.0366,23.9793,23.9793,586601.804
2006-08-22 13:20:00,29.31,29.34,29.25,29.27,168642.95125164688,23.9875,24.012,23.9384,23.9547,168642.9513
2006-08-22 13:25:00,29.27,29.28,29.2,29.24,235127.19164893075,23.9547,23.9629,23.8974,23.9302,235127.1916
2006-08-22 13:30:00,29.24,29.28,29.23,29.28,165602.51342860036,23.9302,23.9629,23.922,23.9629,165602.5134
2006-08-22 13:35:00,29.28,29.28,29.25,29.26,70132.7657849397,23.9629,23.9629,23.9384,23.9465,70132.7658
2006-08-22 13:40:00,29.26,29.26,29.19,29.19,133981.96006891658,23.9465,23.9465,23.8893,23.8893,133981.9601
2006-08-22 13:45:00,29.19,29.23,29.15,29.23,190838.14735988647,23.8893,23.922,23.8565,23.922,190838.1474
2006-08-22 13:50:00,29.23,29.25,29.2,29.22,471065.1667173405,23.922,23.9384,23.8974,23.9138,471065.1667
2006-08-22 13:55:00,29.21,29.25,29.18,29.22,51484.74713692104,23.9056,23.9384,23.8811,23.9138,51484.7471
2006-08-22 14:00:00,29.22,29.23,29.19,29.2,39627.03962703962,23.9138,23.922,23.8893,23.8974,39627.0396
2006-08-22 14:05:00,29.2,29.23,29.18,29.19,68815.24272828619,23.8974,23.922,23.8811,23.8893,68815.2427
2006-08-22 14:10:00,29.19,29.2,29.18,29.18,283064.7613256308,23.8893,23.8974,23.8811,23.8811,283064.7613
2006-08-22 14:15:00,29.18,29.2,29.17,29.2,45302.52356339312,23.8811,23.8974,23.8729,23.8974,45302.5236
2006-08-22 14:20:00,29.19,29.19,29.16,29.16,65369.41319550014,23.8893,23.8893,23.8647,23.8647,65369.4132
2006-08-22 14:25:00,29.16,29.16,29.12,29.15,71855.68055133271,23.8647,23.8647,23.832,23.8565,71855.6806
2006-08-22 14:30:00,29.15,29.2,29.14,29.2,50369.91993513732,23.8565,23.8974,23.8483,23.8974,50369.9199
2006-08-22 14:35:00,29.2,29.21,29.18,29.2,58376.40620249315,23.8974,23.9056,23.8811,23.8974,58376.4062
2006-08-22 14:40:00,29.19,29.22,29.19,29.22,51687.44299179081,23.8893,23.9138,23.8893,23.9138,51687.443
2006-08-22 14:45:00,29.21,29.24,29.21,29.22,57768.31863788384,23.9056,23.9302,23.9056,23.9138,57768.3186
2006-08-22 14:50:00,29.22,29.25,29.22,29.25,95267.05178879092,23.9138,23.9384,23.9138,23.9384,95267.0518
2006-08-22 14:55:00,29.24,29.26,29.22,29.25,71146.24505928853,23.9302,23.9465,23.9138,23.9384,71146.2451
2006-08-22 15:00:00,29.26,29.31,29.26,29.27,154555.589338198,23.9465,23.9875,23.9465,23.9547,154555.5893
2006-08-22 15:05:00,29.27,29.28,29.2,29.2,172392.82456673757,23.9547,23.9629,23.8974,23.8974,172392.8246
2006-08-22 15:10:00,29.2,29.29,29.19,29.27,101854.66707205836,23.8974,23.9711,23.8893,23.9547,101854.6671
2006-08-22 15:15:00,29.27,29.3,29.27,29.29,91111.78676396066,23.9547,23.9793,23.9547,23.9711,91111.7868
2006-08-22 15:20:00,29.3,29.3,29.28,29.29,54322.48910509779,23.9793,23.9793,23.9629,23.9711,54322.4891
2006-08-22 15:25:00,29.3,29.3,29.21,29.23,199959.460829026,23.9793,23.9793,23.9056,23.922,199959.4608
2006-08-22 15:30:00,29.23,29.24,29.17,29.2,161852.64011350964,23.922,23.9302,23.8729,23.8974,161852.6401
2006-08-22 15:35:00,29.2,29.22,29.19,29.21,189824.6680855376,23.8974,23.9138,23.8893,23.9056,189824.6681
2006-08-22 15:40:00,29.21,29.25,29.2,29.24,164082.2945170771,23.9056,23.9384,23.8974,23.9302,164082.2945
2006-08-22 15:45:00,29.24,29.29,29.24,29.29,156886.59166920034,23.9302,23.9711,23.9302,23.9711,156886.5917
2006-08-22 15:50:00,29.28,29.29,29.25,29.26,252863.07895003544,23.9629,23.9711,23.9384,23.9465,252863.079
2006-08-22 15:55:00,29.26,29.29,29.24,29.25,179487.17948717947,23.9465,23.9711,23.9302,23.9384,179487.1795
2006-08-23 09:30:00,29.23,29.28,29.11,29.18,217289.9564203912,23.922,23.9629,23.8238,23.8811,217289.9564
2006-08-23 09:35:00,29.16,29.27,29.16,29.22,167933.51575960268,23.8647,23.9547,23.8647,23.9138,167933.5158
2006-08-23 09:40:00,29.22,29.26,29.21,29.26,152021.8911523259,23.9138,23.9465,23.9056,23.9465,152021.8912
2006-08-23 09:45:00,29.25,29.33,29.25,29.33,169656.4305259957,23.9384,24.0038,23.9384,24.0038,169656.4305
2006-08-23 09:50:00,29.33,29.37,29.32,29.36,59693.92925914664,24.0038,24.0366,23.9956,24.0284,59693.9293
2006-08-23 09:55:00,29.36,29.39,29.33,29.39,151109.75980541194,24.0284,24.0529,24.0038,24.0529,151109.7598
2006-08-23 10:00:00,29.38,29.4,29.31,29.32,166413.29684807942,24.0448,24.0611,23.9875,23.9956,166413.2968
2006-08-23 10:05:00,29.32,29.37,29.28,29.3,155163.67690280732,23.9956,24.0366,23.9629,23.9793,155163.6769
2006-08-23 10:10:00,29.29,29.3,29.21,29.3,114624.50592885372,23.9711,23.9793,23.9056,23.9793,114624.5059
2006-08-23 10:15:00,29.3,29.3,29.24,29.28,77227.12070538156,23.9793,23.9793,23.9302,23.9629,77227.1207
2006-08-23 10:20:00,29.27,29.3,29.25,29.26,54626.53288740244,23.9547,23.9793,23.9384,23.9465,54626.5329
2006-08-23 10:25:00,29.27,29.31,29.26,29.26,73882.6391000304,23.9547,23.9875,23.9465,23.9465,73882.6391
2006-08-23 10:30:00,29.26,29.27,29.19,29.24,77429.81656025133,23.9465,23.9547,23.8893,23.9302,77429.8166
2006-08-23 10:35:00,29.23,29.26,29.21,29.25,56248.09972636059,23.922,23.9465,23.9056,23.9384,56248.0997
2006-08-23 10:40:00,29.24,29.25,29.19,29.2,71652.98469646294,23.9302,23.9384,23.8893,23.8974,71652.9847
2006-08-23 10:45:00,29.19,29.22,29.17,29.18,47532.17796696057,23.8893,23.9138,23.8729,23.8811,47532.178
2006-08-23 10:50:00,29.18,29.21,29.17,29.21,49559.13651565825,23.8811,23.9056,23.8729,23.9056,49559.1365
2006-08-23 10:55:00,29.22,29.27,29.19,29.26,109759.80541197932,23.9138,23.9547,23.8893,23.9465,109759.8054
2006-08-23 11:00:00,29.26,29.27,29.22,29.23,87564.60930373972,23.9465,23.9547,23.9138,23.922,87564.6093
2006-08-23 11:05:00,29.22,29.25,29.11,29.11,106820.71551636768,23.9138,23.9384,23.8238,23.8238,106820.7155
2006-08-23 11:10:00,29.11,29.12,29.05,29.08,198844.6336272423,23.8238,23.832,23.7747,23.7992,198844.6336
2006-08-23 11:15:00,29.08,29.09,28.98,28.99,97395.35826492346,23.7992,23.8074,23.7174,23.7256,97395.3583
2006-08-23 11:20:00,28.99,29.0,28.95,28.99,274754.23127597035,23.7256,23.7338,23.6928,23.7256,274754.2313
2006-08-23 11:25:00,28.99,28.99,28.94,28.94,53815.74946792337,23.7256,23.7256,23.6847,23.6847,53815.7495
2006-08-23 11:30:00,28.94,28.95,28.89,28.93,187797.70953683995,23.6847,23.6928,23.6437,23.6765,187797.7095
2006-08-23 11:35:00,28.92,28.96,28.92,28.95,79456.775108949,23.6683,23.701,23.6683,23.6928,79456.7751
2006-08-23 11:40:00,28.95,29.0,28.94,28.99,81889.12536738622,23.6928,23.7338,23.6847,23.7256,81889.1254
2006-08-23 11:45:00,28.99,29.0,28.97,28.98,45707.915273132654,23.7256,23.7338,23.7092,23.7174,45707.9153
2006-08-23 11:50:00,28.98,28.98,28.89,28.9,662004.6620046619,23.7174,23.7174,23.6437,23.6519,662004.662
2006-08-23 11:55:00,28.9,28.94,28.9,28.9,63646.49842910712,23.6519,23.6847,23.6519,23.6519,63646.4984
2006-08-23 12:00:00,28.9,28.95,28.9,28.95,57971.01449275362,23.6519,23.6928,23.6519,23.6928,57971.0145
2006-08-23 12:05:00,28.95,28.95,28.89,28.89,32938.07641633728,23.6928,23.6928,23.6437,23.6437,32938.0764
2006-08-23 12:10:00,28.89,28.96,28.88,28.93,80166.2106009932,23.6437,23.701,23.6355,23.6765,80166.2106
2006-08-23 12:15:00,28.93,28.95,28.89,28.9,85841.6945373467,23.6765,23.6928,23.6437,23.6519,85841.6945
2006-08-23 12:20:00,28.9,28.9,28.83,28.86,62126.279517583855,23.6519,23.6519,23.5946,23.6192,62126.2795
2006-08-23 12:25:00,28.86,28.89,28.86,28.87,41856.69403060707,23.6192,23.6437,23.6192,23.6274,41856.694
2006-08-23 12:30:00,28.88,28.92,28.88,28.92,17127.799736495384,23.6355,23.6683,23.6355,23.6683,17127.7997
2006-08-23 12:35:00,28.92,28.94,28.9,28.91,32127.29299685821,23.6683,23.6847,23.6519,23.6601,32127.293
2006-08-23 12:40:00,28.9,28.93,28.9,28.91,155467.72068511197,23.6519,23.6765,23.6519,23.6601,155467.7207
2006-08-23 12:45:00,28.91,28.92,28.88,28.9,47228.13418465592,23.6601,23.6683,23.6355,23.6519,47228.1342
2006-08-23 12:50:00,28.91,28.92,28.9,28.9,130536.13053613051,23.6601,23.6683,23.6519,23.6519,130536.1305
2006-08-23 12:55:00,28.9,28.9,28.86,28.88,58275.05827505827,23.6519,23.6519,23.6192,23.6355,58275.0583
2006-08-23 13:00:00,28.89,28.92,28.88,28.92,54119.79325022802,23.6437,23.6683,23.6355,23.6683,54119.7933
2006-08-23 13:05:00,28.92,28.94,28.89,28.91,52396.878483835,23.6683,23.6847,23.6437,23.6601,52396.8785
2006-08-23 13:10:00,28.9,28.91,28.9,28.91,60504.712678625714,23.6519,23.6601,23.6519,23.6601,60504.7127
2006-08-23 13:15:00,28.91,28.91,28.89,28.89,46214.65491030708,23.6601,23.6601,23.6437,23.6437,46214.6549
2006-08-23 13:20:00,28.89,28.91,28.89,28.91,81281.03780277692,23.6437,23.6601,23.6437,23.6601,81281.0378
2006-08-23 13:25:00,28.9,28.91,28.89,28.89,55944.05594405594,23.6519,23.6601,23.6437,23.6437,55944.0559
2006-08-23 13:30:00,28.9,28.91,28.88,28.9,89287.52407013276,23.6519,23.6601,23.6355,23.6519,89287.5241
2006-08-23 13:35:00,28.9,28.9,28.86,28.86,85436.30282760716,23.6519,23.6519,23.6192,23.6192,85436.3028
2006-08-23 13:40:00,28.86,28.87,28.79,28.79,145738.3196513631,23.6192,23.6274,23.5619,23.5619,145738.3197
2006-08-23 13:45:00,28.79,28.82,28.76,28.78,160028.37741968175,23.5619,23.5864,23.5373,23.5537,160028.3774
2006-08-23 13:50:00,28.78,28.79,28.77,28.79,45606.567345697775,23.5537,23.5619,23.5455,23.5619,45606.5673
2006-08-23 13:55:00,28.78,28.82,28.78,28.8,239890.5442383703,23.5537,23.5864,23.5537,23.5701,239890.5442
2006-08-23 14:00:00,28.8,28.84,28.8,28.82,296239.99189216574,23.5701,23.6028,23.5701,23.5864,296239.9919
2006-08-23 14:05:00,28.82,28.82,28.8,28.81,101753.31914462349,23.5864,23.5864,23.5701,23.5783,101753.3191
2006-08-23 14:10:00,28.81,28.81,28.79,28.8,53410.35775818384,23.5783,23.5783,23.5619,23.5701,53410.3578
2006-08-23 14:15:00,28.8,28.8,28.74,28.76,132461.74115739332,23.5701,23.5701,23.521,23.5373,132461.7412
2006-08-23 14:20:00,28.76,28.79,28.75,28.77,218100.73983987025,23.5373,23.5619,23.5292,23.5455,218100.7398
2006-08-23 14:25:00,28.78,28.79,28.77,28.78,56653.49143610012,23.5537,23.5619,23.5455,23.5537,56653.4914
2006-08-23 14:30:00,28.78,28.79,28.76,28.77,48342.96138643964,23.5537,23.5619,23.5373,23.5455,48342.9614
2006-08-23 14:35:00,28.76,28.8,28.76,28.79,63747.846356542,23.5373,23.5701,23.5373,23.5619,63747.8464
2006-08-23 14:40:00,28.78,28.79,28.7,28.71,158710.85436302825,23.5537,23.5619,23.4882,23.4964,158710.8544
2006-08-23 14:45:00,28.71,28.75,28.7,28.71,99625.01266849092,23.4964,23.5292,23.4882,23.4964,99625.0127
2006-08-23 14:50:00,28.71,28.72,28.68,28.69,160129.72534711662,23.4964,23.5046,23.4719,23.4801,160129.7253
2006-08-23 14:55:00,28.68,28.69,28.62,28.67,293199.5540691192,23.4719,23.4801,23.4228,23.4637,293199.5541
2006-08-23 15:00:00,28.68,28.69,28.67,28.68,42262.0857403466,23.4719,23.4801,23.4637,23.4719,42262.0857
2006-08-23 15:05:00,28.67,28.76,28.67,28.75,57565.62278301408,23.4637,23.5373,23.4637,23.5292,57565.6228
2006-08-23 15:10:00,28.76,28.77,28.74,28.75,129826.69504408631,23.5373,23.5455,23.521,23.5292,129826.695
2006-08-23 15:15:00,28.74,28.78,28.72,28.76,109962.50126684908,23.521,23.5537,23.5046,23.5373,109962.5013
2006-08-23 15:20:00,28.76,28.8,28.75,28.79,64964.02148576061,23.5373,23.5701,23.5292,23.5619,64964.0215
2006-08-23 15:25:00,28.8,28.85,28.8,28.85,151312.45566028173,23.5701,23.611,23.5701,23.611,151312.4557
2006-08-23 15:30:00,28.85,28.87,28.82,28.82,121516.16499442584,23.611,23.6274,23.5864,23.5864,121516.165
2006-08-23 15:35:00,28.82,28.85,28.78,28.81,172494.17249417247,23.5864,23.611,23.5537,23.5783,172494.1725
2006-08-23 15:40:00,28.8,28.81,28.78,28.79,56045.40387149082,23.5701,23.5783,23.5537,23.5619,56045.4039
2006-08-23 15:45:00,28.79,28.82,28.78,28.78,71957.02847876759,23.5619,23.5864,23.5537,23.5537,71957.0285
2006-08-23 15:50:00,28.79,28.82,28.78,28.81,211513.1245566028,23.5619,23.5864,23.5537,23.5783,211513.1246
2006-08-23 15:55:00,28.81,28.83,28.8,28.81,290767.203810682,23.5783,23.5946,23.5701,23.5783,290767.2038
2006-08-24 09:30:00,28.78,28.92,28.77,28.87,269990.8786865308,23.5537,23.6683,23.5455,23.6274,269990.8787
2006-08-24 09:35:00,28.86,28.87,28.77,28.81,155467.72068511197,23.6192,23.6274,23.5455,23.5783,155467.7207
2006-08-24 09:40:00,28.81,28.88,28.76,28.81,186682.88233505623,23.5783,23.6355,23.5373,23.5783,186682.8823
2006-08-24 09:45:00,28.81,28.82,28.73,28.73,127191.64893077934,23.5783,23.5864,23.5128,23.5128,127191.6489
2006-08-24 09:50:00,28.73,28.73,28.59,28.6,258842.6066686936,23.5128,23.5128,23.3982,23.4064,258842.6067
2006-08-24 09:55:00,28.6,28.67,28.59,28.62,263099.2196209587,23.4064,23.4637,23.3982,23.4228,263099.2196
2006-08-24 10:00:00,28.63,28.64,28.59,28.6,114320.46214654908,23.4309,23.4391,23.3982,23.4064,114320.4621
2006-08-24 10:05:00,28.6,28.61,28.56,28.58,187290.9698996656,23.4064,23.4146,23.3737,23.39,187290.9699
2006-08-24 10:10:00,28.58,28.59,28.55,28.56,157190.635451505,23.39,23.3982,23.3655,23.3737,157190.6355
2006-08-24 10:15:00,28.56,28.58,28.52,28.52,175534.610317219,23.3737,23.39,23.3409,23.3409,175534.6103
2006-08-24 10:20:00,28.52,28.52,28.49,28.5,237154.1501976284,23.3409,23.3409,23.3164,23.3246,237154.1502
2006-08-24 10:25:00,28.5,28.53,28.48,28.48,182223.5735279213,23.3246,23.3491,23.3082,23.3082,182223.5735
2006-08-24 10:30:00,28.49,28.53,28.47,28.52,177764.26472078642,23.3164,23.3491,23.3,23.3409,177764.2647
2006-08-24 10:35:00,28.51,28.53,28.44,28.51,202087.76730515857,23.3327,23.3491,23.2755,23.3327,202087.7673
2006-08-24 10:40:00,28.51,28.54,28.49,28.53,143711.36110266545,23.3327,23.3573,23.3164,23.3491,143711.3611
2006-08-24 10:45:00,28.52,28.54,28.5,28.53,97294.01033748858,23.3409,23.3573,23.3246,23.3491,97294.0103
2006-08-24 10:50:00,28.53,28.54,28.51,28.52,130738.82639100029,23.3491,23.3573,23.3327,23.3409,130738.8264
2006-08-24 10:55:00,28.52,28.55,28.5,28.52,102564.10256410256,23.3409,23.3655,23.3246,23.3409,102564.1026
2006-08-24 11:00:00,28.51,28.52,28.47,28.49,101550.62328975373,23.3327,23.3409,23.3,23.3164,101550.6233
2006-08-24 11:05:00,28.49,28.62,28.48,28.61,292895.5102868146,23.3164,23.4228,23.3082,23.4146,292895.5103
2006-08-24 11:10:00,28.61,28.64,28.6,28.61,120806.72950238166,23.4146,23.4391,23.4064,23.4146,120806.7295
2006-08-24 11:15:00,28.61,28.61,28.56,28.58,85436.30282760716,23.4146,23.4146,23.3737,23.39,85436.3028
2006-08-24 11:20:00,28.58,28.61,28.57,28.6,35269.07874733961,23.39,23.4146,23.3818,23.4064,35269.0787
2006-08-24 11:25:00,28.6,28.64,28.6,28.63,41349.95439343265,23.4064,23.4391,23.4064,23.4309,41349.9544
2006-08-24 11:30:00,28.63,28.64,28.61,28.61,41755.34610317218,23.4309,23.4391,23.4146,23.4146,41755.3461
2006-08-24 11:35:00,28.61,28.63,28.6,28.63,45505.21941826289,23.4146,23.4309,23.4064,23.4309,45505.2194
2006-08-24 11:40:00,28.62,28.64,28.61,28.61,29897.63859329076,23.4228,23.4391,23.4146,23.4146,29897.6386
2006-08-24 11:45:00,28.61,28.62,28.57,28.58,48342.96138643964,23.4146,23.4228,23.3818,23.39,48342.9614
2006-08-24 11:50:00,28.58,28.6,28.57,28.6,62734.36708219316,23.39,23.4064,23.3818,23.4064,62734.3671
2006-08-24 11:55:00,28.59,28.59,28.58,28.58,18039.93108340934,23.3982,23.3982,23.39,23.39,18039.9311
2006-08-24 12:00:00,28.58,28.58,28.55,28.56,53613.053613053606,23.39,23.39,23.3655,23.3737,53613.0536
2006-08-24 12:05:00,28.55,28.55,28.51,28.52,78443.29583460017,23.3655,23.3655,23.3327,23.3409,78443.2958
2006-08-24 12:10:00,28.51,28.54,28.47,28.52,86044.39039221646,23.3327,23.3573,23.3,23.3409,86044.3904
2006-08-24 12:15:00,28.53,28.55,28.52,28.54,32836.728488902394,23.3491,23.3655,23.3409,23.3573,32836.7285
2006-08-24 12:20:00,28.54,28.55,28.53,28.53,27769.3321171582,23.3573,23.3655,23.3491,23.3491,27769.3321
2006-08-24 12:25:00,28.53,28.56,28.52,28.56,72666.46397081179,23.3491,23.3737,23.3409,23.3737,72666.464
2006-08-24 12:30:00,28.56,28.57,28.54,28.56,48849.701023614056,23.3737,23.3818,23.3573,23.3737,48849.701
2006-08-24 12:35:00,28.56,28.56,28.54,28.56,49863.1802979629,23.3737,23.3737,23.3573,23.3737,49863.1803
2006-08-24 12:40:00,28.56,28.57,28.55,28.56,18749.36657545353,23.3737,23.3818,23.3655,23.3737,18749.3666
2006-08-24 12:45:00,28.57,28.62,28.57,28.61,58072.362420188496,23.3818,23.4228,23.3818,23.4146,58072.3624
2006-08-24 12:50:00,28.61,28.61,28.57,28.58,37904.1248606466,23.4146,23.4146,23.3818,23.39,37904.1249
2006-08-24 12:55:00,28.58,28.59,28.57,28.59,48444.309313874524,23.39,23.3982,23.3818,23.3982,48444.3093
2006-08-24 13:00:00,28.58,28.59,28.56,28.57,24526.198439241914,23.39,23.3982,23.3737,23.3818,24526.1984
2006-08-24 13:05:00,28.59,28.59,28.56,28.56,28985.50724637681,23.3982,23.3982,23.3737,23.3737,28985.5072
2006-08-24 13:10:00,28.57,28.61,28.57,28.6,191952.97456167013,23.3818,23.4146,23.3818,23.4064,191952.9746
2006-08-24 13:15:00,28.6,28.61,28.57,28.57,80774.2981656025,23.4064,23.4146,23.3818,23.3818,80774.2982
2006-08-24 13:20:00,28.58,28.6,28.57,28.58,205634.9447653795,23.39,23.4064,23.3818,23.39,205634.9448
2006-08-24 13:25:00,28.58,28.59,28.56,28.56,54727.88081483733,23.39,23.3982,23.3737,23.3737,54727.8808
2006-08-24 13:30:00,28.57,28.59,28.56,28.56,55437.31630688151,23.3818,23.3982,23.3737,23.3737,55437.3163
2006-08-24 13:35:00,28.56,28.56,28.5,28.54,128509.17198743284,23.3737,23.3737,23.3246,23.3573,128509.172
2006-08-24 13:40:00,28.53,28.56,28.52,28.54,152934.02249923986,23.3491,23.3737,23.3409,23.3573,152934.0225
2006-08-24 13:45:00,28.54,28.54,28.48,28.48,91213.13469139556,23.3573,23.3573,23.3082,23.3082,91213.1347
2006-08-24 13:50:00,28.49,28.51,28.47,28.5,163170.16317016314,23.3164,23.3327,23.3,23.3246,163170.1632
2006-08-24 13:55:00,28.5,28.54,28.5,28.52,125063.3424546468,23.3246,23.3573,23.3246,23.3409,125063.3425
2006-08-24 14:00:00,28.52,28.56,28.5,28.55,300293.90898956114,23.3409,23.3737,23.3246,23.3655,300293.909
2006-08-24 14:05:00,28.54,28.55,28.5,28.51,390189.5206243032,23.3573,23.3655,23.3246,23.3327,390189.5206
2006-08-24 14:10:00,28.51,28.55,28.51,28.53,100334.4481605351,23.3327,23.3655,23.3327,23.3491,100334.4482
2006-08-24 14:15:00,28.53,28.55,28.52,28.54,176548.0895915678,23.3491,23.3655,23.3409,23.3573,176548.0896
2006-08-24 14:20:00,28.53,28.54,28.52,28.52,39322.99584473497,23.3491,23.3573,23.3409,23.3409,39322.9958
2006-08-24 14:25:00,28.52,28.54,28.51,28.52,47937.569676700106,23.3409,23.3573,23.3327,23.3409,47937.5697
2006-08-24 14:30:00,28.52,28.55,28.51,28.55,41147.25853856288,23.3409,23.3655,23.3327,23.3655,41147.2585
2006-08-24 14:35:00,28.55,28.58,28.54,28.57,65774.80490523968,23.3655,23.39,23.3573,23.3818,65774.8049
2006-08-24 14:40:00,28.58,28.59,28.53,28.56,102158.71085436302,23.39,23.3982,23.3491,23.3737,102158.7109
2006-08-24 14:45:00,28.56,28.57,28.53,28.54,118577.0750988142,23.3737,23.3818,23.3491,23.3573,118577.0751
2006-08-24 14:50:00,28.54,28.56,28.52,28.56,93240.09324009322,23.3573,23.3737,23.3409,23.3737,93240.0932
2006-08-24 14:55:00,28.55,28.57,28.55,28.57,46620.04662004661,23.3655,23.3818,23.3655,23.3818,46620.0466
2006-08-24 15:00:00,28.56,28.58,28.55,28.56,356035.26907874725,23.3737,23.39,23.3655,23.3737,356035.2691
2006-08-24 15:05:00,28.56,28.58,28.56,28.57,58275.05827505827,23.3737,23.39,23.3737,23.3818,58275.0583
2006-08-24 15:10:00,28.57,28.6,28.56,28.59,167426.77612242827,23.3818,23.4064,23.3737,23.3982,167426.7761
2006-08-24 15:15:00,28.59,28.6,28.56,28.57,114624.50592885372,23.3982,23.4064,23.3737,23.3818,114624.5059
2006-08-24 15:20:00,28.57,28.58,28.56,28.56,112394.85152528629,23.3818,23.39,23.3737,23.3737,112394.8515
2006-08-24 15:25:00,28.57,28.57,28.56,28.56,181210.0942535725,23.3818,23.3818,23.3737,23.3737,181210.0943
2006-08-24 15:30:00,28.56,28.58,28.54,28.57,85638.99868247693,23.3737,23.39,23.3573,23.3818,85638.9987
2006-08-24 15:35:00,28.58,28.58,28.56,28.56,66585.58832471874,23.39,23.39,23.3737,23.3737,66585.5883
2006-08-24 15:40:00,28.56,28.56,28.52,28.53,98814.22924901184,23.3737,23.3737,23.3409,23.3491,98814.2292
2006-08-24 15:45:00,28.54,28.58,28.54,28.58,301712.7799736495,23.3573,23.39,23.3573,23.39,301712.78
2006-08-24 15:50:00,28.57,28.59,28.55,28.56,255498.1250633424,23.3818,23.3982,23.3655,23.3737,255498.1251
2006-08-24 15:55:00,28.55,28.58,28.55,28.56,285294.4157291983,23.3655,23.39,23.3655,23.3737,285294.4157
2006-08-25 09:30:00,28.42,28.56,28.32,28.41,151312.45566028173,23.2591,23.3737,23.1772,23.2509,151312.4557
2006-08-25 09:35:00,28.42,28.51,28.38,28.41,74490.72666463969,23.2591,23.3327,23.2263,23.2509,74490.7267
2006-08-25 09:40:00,28.4,28.47,28.38,28.45,61315.496098104784,23.2427,23.3,23.2263,23.2836,61315.4961
2006-08-25 09:45:00,28.45,28.53,28.42,28.52,58275.05827505827,23.2836,23.3491,23.2591,23.3409,58275.0583
2006-08-25 09:50:00,28.52,28.56,28.52,28.55,48342.96138643964,23.3409,23.3737,23.3409,23.3655,48342.9614
2006-08-25 09:55:00,28.54,28.56,28.47,28.47,119185.16266342351,23.3573,23.3737,23.3,23.3,119185.1627
2006-08-25 10:00:00,28.47,28.56,28.47,28.54,51079.35542718151,23.3,23.3737,23.3,23.3573,51079.3554
2006-08-25 10:05:00,28.55,28.61,28.55,28.56,67801.76345393735,23.3655,23.4146,23.3655,23.3737,67801.7635
2006-08-25 10:10:00,28.57,28.61,28.56,28.61,43883.65257930475,23.3818,23.4146,23.3737,23.4146,43883.6526
2006-08-25 10:15:00,28.6,28.68,28.6,28.67,55234.62045201175,23.4064,23.4719,23.4064,23.4637,55234.6205
2006-08-25 10:20:00,28.66,28.67,28.58,28.62,59187.18962197222,23.4555,23.4637,23.39,23.4228,59187.1896
2006-08-25 10:25:00,28.62,28.65,28.57,28.6,143305.96939292588,23.4228,23.4473,23.3818,23.4064,143305.9694
2006-08-25 10:30:00,28.6,28.62,28.55,28.56,43072.86915982568,23.4064,23.4228,23.3655,23.3737,43072.8692
2006-08-25 10:35:00,28.56,28.57,28.53,28.55,59896.62511401641,23.3737,23.3818,23.3491,23.3655,59896.6251
2006-08-25 10:40:00,28.54,28.6,28.53,28.59,38106.82071551636,23.3573,23.4064,23.3491,23.3982,38106.8207
2006-08-25 10:45:00,28.57,28.62,28.56,28.6,70740.853349549,23.3818,23.4228,23.3737,23.4064,70740.8533
2006-08-25 10:50:00,28.61,28.68,28.58,28.66,81483.73365764669,23.4146,23.4719,23.39,23.4555,81483.7337
2006-08-25 10:55:00,28.66,28.68,28.63,28.65,80267.55852842808,23.4555,23.4719,23.4309,23.4473,80267.5585
2006-08-25 11:00:00,28.65,28.66,28.59,28.63,60707.40853349548,23.4473,23.4555,23.3982,23.4309,60707.4085
2006-08-25 11:05:00,28.63,28.65,28.59,28.65,38208.16864295125,23.4309,23.4473,23.3982,23.4473,38208.1686
2006-08-25 11:10:00,28.65,28.66,28.64,28.64,26755.85284280936,23.4473,23.4555,23.4391,23.4391,26755.8528
2006-08-25 11:15:00,28.65,28.65,28.61,28.62,41856.69403060707,23.4473,23.4473,23.4146,23.4228,41856.694
2006-08-25 11:20:00,28.61,28.62,28.57,28.61,60808.756460930366,23.4146,23.4228,23.3818,23.4146,60808.7565
2006-08-25 11:25:00,28.6,28.61,28.59,28.59,31316.509577379136,23.4064,23.4146,23.3982,23.3982,31316.5096
2006-08-25 11:30:00,28.6,28.6,28.58,28.59,58376.40620249315,23.4064,23.4064,23.39,23.3982,58376.4062
2006-08-25 11:35:00,28.59,28.59,28.57,28.58,49052.39687848383,23.3982,23.3982,23.3818,23.39,49052.3969
2006-08-25 11:40:00,28.58,28.58,28.56,28.56,60403.36475119083,23.39,23.39,23.3737,23.3737,60403.3648
2006-08-25 11:45:00,28.56,28.57,28.56,28.56,29492.246883551223,23.3737,23.3818,23.3737,23.3737,29492.2469
2006-08-25 11:50:00,28.56,28.6,28.56,28.6,36383.905949123335,23.3737,23.4064,23.3737,23.4064,36383.9059
2006-08-25 11:55:00,28.59,28.64,28.59,28.63,12567.143001925608,23.3982,23.4391,23.3982,23.4309,12567.143
2006-08-25 12:00:00,28.64,28.64,28.6,28.61,38410.86449782101,23.4391,23.4391,23.4064,23.4146,38410.8645
2006-08-25 12:05:00,28.61,28.66,28.61,28.64,30404.378230465183,23.4146,23.4555,23.4146,23.4391,30404.3782
2006-08-25 12:10:00,28.64,28.64,28.62,28.64,16114.320462146548,23.4391,23.4391,23.4228,23.4391,16114.3205
2006-08-25 12:15:00,28.63,28.64,28.61,28.63,13073.882639100028,23.4309,23.4391,23.4146,23.4309,13073.8826
2006-08-25 12:20:00,28.63,28.64,28.62,28.63,35978.5142393838,23.4309,23.4391,23.4228,23.4309,35978.5142
2006-08-25 12:25:00,28.63,28.63,28.58,28.59,67801.76345393735,23.4309,23.4309,23.39,23.3982,67801.7635
2006-08-25 12:30:00,28.58,28.62,28.58,28.61,15810.276679841894,23.39,23.4228,23.39,23.4146,15810.2767
2006-08-25 12:35:00,28.61,28.63,28.6,28.62,20674.977196716325,23.4146,23.4309,23.4064,23.4228,20674.9772
2006-08-25 12:40:00,28.63,28.64,28.62,28.63,49964.528225397786,23.4309,23.4391,23.4228,23.4309,49964.5282
2006-08-25 12:45:00,28.63,28.64,28.6,28.6,46417.350765176845,23.4309,23.4391,23.4064,23.4064,46417.3508
2006-08-25 12:50:00,28.6,28.63,28.59,28.61,54018.44532279314,23.4064,23.4309,23.3982,23.4146,54018.4453
2006-08-25 12:55:00,28.61,28.64,28.6,28.64,13884.6660585791,23.4146,23.4391,23.4064,23.4391,13884.6661
2006-08-25 13:00:00,28.64,28.64,28.6,28.62,13884.6660585791,23.4391,23.4391,23.4064,23.4228,13884.6661
2006-08-25 13:05:00,28.62,28.63,28.6,28.62,11553.66372757677,23.4228,23.4309,23.4064,23.4228,11553.6637
2006-08-25 13:10:00,28.62,28.64,28.61,28.63,49964.528225397786,23.4228,23.4391,23.4146,23.4309,49964.5282
2006-08-25 13:15:00,28.64,28.65,28.64,28.64,24019.458802067493,23.4391,23.4473,23.4391,23.4391,24019.4588
2006-08-25 13:20:00,28.64,28.65,28.58,28.59,55741.36008918616,23.4391,23.4473,23.39,23.3982,55741.3601
2006-08-25 13:25:00,28.61,28.62,28.6,28.6,23512.719164893075,23.4146,23.4228,23.4064,23.4064,23512.7192
2006-08-25 13:30:00,28.6,28.61,28.58,28.6,24931.59014898145,23.4064,23.4146,23.39,23.4064,24931.5901
2006-08-25 13:35:00,28.6,28.61,28.59,28.6,56349.44765379547,23.4064,23.4146,23.3982,23.4064,56349.4477
2006-08-25 13:40:00,28.59,28.59,28.55,28.56,67396.37174419782,23.3982,23.3982,23.3655,23.3737,67396.3717
2006-08-25 13:45:00,28.56,28.57,28.56,28.56,21891.15232593493,23.3737,23.3818,23.3737,23.3737,21891.1523
2006-08-25 13:50:00,28.56,28.57,28.54,28.54,61619.53988040944,23.3737,23.3818,23.3573,23.3573,61619.5399
2006-08-25 13:55:00,28.55,28.57,28.53,28.56,62835.715009628046,23.3655,23.3818,23.3491,23.3737,62835.715
2006-08-25 14:00:00,28.56,28.6,28.56,28.56,39120.2999898652,23.3737,23.4064,23.3737,23.3737,39120.3
2006-08-25 14:05:00,28.56,28.57,28.55,28.56,20674.977196716325,23.3737,23.3818,23.3655,23.3737,20674.9772
2006-08-25 14:10:00,28.56,28.6,28.55,28.57,115333.94142089791,23.3737,23.4064,23.3655,23.3818,115333.9414
2006-08-25 14:15:00,28.57,28.58,28.56,28.57,47532.17796696057,23.3818,23.39,23.3737,23.3818,47532.178
2006-08-25 14:20:00,28.57,28.61,28.56,28.6,43985.00050673963,23.3818,23.4146,23.3737,23.4064,43985.0005
2006-08-25 14:25:00,28.61,28.61,28.59,28.59,20370.93341441168,23.4146,23.4146,23.3982,23.3982,20370.9334
2006-08-25 14:30:00,28.59,28.61,28.59,28.6,37397.38522347217,23.3982,23.4146,23.3982,23.4064,37397.3852
2006-08-25 14:35:00,28.6,28.61,28.59,28.59,34559.64325529542,23.4064,23.4146,23.3982,23.3982,34559.6433
2006-08-25 14:40:00,28.59,28.6,28.58,28.58,53309.00983074895,23.3982,23.4064,23.39,23.39,53309.0098
2006-08-25 14:45:00,28.58,28.59,28.58,28.59,28985.50724637681,23.39,23.3982,23.39,23.3982,28985.5072
2006-08-25 14:50:00,28.59,28.59,28.57,28.58,29289.551028681457,23.3982,23.3982,23.3818,23.39,29289.551
2006-08-25 14:55:00,28.59,28.61,28.58,28.58,62227.62744501874,23.3982,23.4146,23.39,23.39,62227.6274
2006-08-25 15:00:00,28.58,28.6,28.58,28.59,28782.81139150704,23.39,23.4064,23.39,23.3982,28782.8114
2006-08-25 15:05:00,28.59,28.59,28.58,28.59,29086.85517381169,23.3982,23.3982,23.39,23.3982,29086.8552
2006-08-25 15:10:00,28.59,28.6,28.58,28.6,34762.339110165194,23.3982,23.4064,23.39,23.4064,34762.3391
2006-08-25 15:15:00,28.59,28.6,28.56,28.56,91415.83054626532,23.3982,23.4064,23.3737,23.3737,91415.8305
2006-08-25 15:20:00,28.56,28.6,28.56,28.59,49052.39687848383,23.3737,23.4064,23.3737,23.3982,49052.3969
2006-08-25 15:25:00,28.59,28.59,28.58,28.58,38816.25620756055,23.3982,23.3982,23.39,23.39,38816.2562
2006-08-25 15:30:00,28.58,28.61,28.58,28.6,51079.35542718151,23.39,23.4146,23.39,23.4064,51079.3554
2006-08-25 15:35:00,28.61,28.61,28.58,28.59,159014.8981453329,23.4146,23.4146,23.39,23.3982,159014.8981
2006-08-25 15:40:00,28.59,28.59,28.53,28.54,166109.25306577477,23.3982,23.3982,23.3491,23.3573,166109.2531
2006-08-25 15:45:00,28.54,28.55,28.52,28.53,110063.84919428396,23.3573,23.3655,23.3409,23.3491,110063.8492
2006-08-25 15:50:00,28.53,28.56,28.51,28.52,157089.2875240701,23.3491,23.3737,23.3327,23.3409,157089.2875
2006-08-25 15:55:00,28.52,28.59,28.51,28.56,326441.6742677612,23.3409,23.3982,23.3327,23.3737,326441.6743
2006-08-28 09:30:00,28.55,28.72,28.54,28.72,130941.52224587004,23.3655,23.5046,23.3573,23.5046,130941.5222
2006-08-28 09:35:00,28.73,28.74,28.68,28.68,56552.14350866524,23.5128,23.521,23.4719,23.4719,56552.1435
2006-08-28 09:40:00,28.68,28.69,28.65,28.65,45910.61112800243,23.4719,23.4801,23.4473,23.4473,45910.6111
2006-08-28 09:45:00,28.65,28.71,28.65,28.7,107226.1072261072,23.4473,23.4964,23.4473,23.4882,107226.1072
2006-08-28 09:50:00,28.7,28.76,28.7,28.71,72666.46397081179,23.4882,23.5373,23.4882,23.4964,72666.464
2006-08-28 09:55:00,28.71,28.72,28.69,28.7,72058.37640620249,23.4964,23.5046,23.4801,23.4882,72058.3764
2006-08-28 10:00:00,28.72,28.79,28.71,28.79,65166.71734063037,23.5046,23.5619,23.4964,23.5619,65166.7173
2006-08-28 10:05:00,28.78,28.86,28.78,28.84,55133.27252457686,23.5537,23.6192,23.5537,23.6028,55133.2725
2006-08-28 10:10:00,28.84,28.85,28.8,28.84,52599.57433870476,23.6028,23.611,23.5701,23.6028,52599.5743
2006-08-28 10:15:00,28.84,28.86,28.83,28.83,71247.59298672341,23.6028,23.6192,23.5946,23.5946,71247.593
2006-08-28 10:20:00,28.83,28.87,28.83,28.86,94456.26836931185,23.5946,23.6274,23.5946,23.6192,94456.2684
2006-08-28 10:25:00,28.86,28.88,28.8,28.83,109151.71784737,23.6192,23.6355,23.5701,23.5946,109151.7178
2006-08-28 10:30:00,28.83,28.87,28.83,28.86,88882.13236039321,23.5946,23.6274,23.5946,23.6192,88882.1324
2006-08-28 10:35:00,28.86,28.88,28.84,28.88,40944.56268369311,23.6192,23.6355,23.6028,23.6355,40944.5627
2006-08-28 10:40:00,28.87,28.9,28.87,28.89,44795.783926218704,23.6274,23.6519,23.6274,23.6437,44795.7839
2006-08-28 10:45:00,28.89,28.89,28.81,28.82,49255.0927333536,23.6437,23.6437,23.5783,23.5864,49255.0927
2006-08-28 10:50:00,28.82,28.83,28.76,28.77,62024.93159014897,23.5864,23.5946,23.5373,23.5455,62024.9316
2006-08-28 10:55:00,28.77,28.81,28.77,28.79,86247.08624708623,23.5455,23.5783,23.5455,23.5619,86247.0862
2006-08-28 11:00:00,28.78,28.84,28.78,28.82,39931.08340934428,23.5537,23.6028,23.5537,23.5864,39931.0834
2006-08-28 11:05:00,28.83,28.83,28.8,28.81,18141.279010844224,23.5946,23.5946,23.5701,23.5783,18141.279
2006-08-28 11:10:00,28.81,28.83,28.79,28.81,28782.81139150704,23.5783,23.5946,23.5619,23.5783,28782.8114
2006-08-28 11:15:00,28.81,28.83,28.8,28.82,25032.93807641633,23.5783,23.5946,23.5701,23.5864,25032.9381
2006-08-28 11:20:00,28.82,28.84,28.81,28.83,69524.67822033039,23.5864,23.6028,23.5783,23.5946,69524.6782
2006-08-28 11:25:00,28.83,28.88,28.82,28.88,47025.43832978615,23.5946,23.6355,23.5864,23.6355,47025.4383
2006-08-28 11:30:00,28.89,28.9,28.87,28.87,64355.9339211513,23.6437,23.6519,23.6274,23.6274,64355.9339
2006-08-28 11:35:00,28.88,28.88,28.86,28.87,34965.03496503496,23.6355,23.6355,23.6192,23.6274,34965.035
2006-08-28 11:40:00,28.87,28.88,28.86,28.88,36687.94973142799,23.6274,23.6355,23.6192,23.6355,36687.9497
2006-08-28 11:45:00,28.87,28.94,28.87,28.94,56653.49143610012,23.6274,23.6847,23.6274,23.6847,56653.4914
2006-08-28 11:50:00,28.94,28.99,28.92,28.99,58984.49376710245,23.6847,23.7256,23.6683,23.7256,58984.4938
2006-08-28 11:55:00,28.99,29.01,28.95,28.95,57160.23107327454,23.7256,23.7419,23.6928,23.6928,57160.2311
2006-08-28 12:00:00,28.95,28.99,28.94,28.98,67092.32796189317,23.6928,23.7256,23.6847,23.7174,67092.328
2006-08-28 12:05:00,28.98,28.99,28.97,28.99,63038.41086449781,23.7174,23.7256,23.7092,23.7256,63038.4109
2006-08-28 12:10:00,28.99,29.01,28.97,29.01,81483.73365764669,23.7256,23.7419,23.7092,23.7419,81483.7337
2006-08-28 12:15:00,29.0,29.04,29.0,29.01,37498.73315090706,23.7338,23.7665,23.7338,23.7419,37498.7332
2006-08-28 12:20:00,29.02,29.06,29.01,29.03,100233.10023310022,23.7501,23.7829,23.7419,23.7583,100233.1002
2006-08-28 12:25:00,29.03,29.03,28.98,28.98,42870.173304955904,23.7583,23.7583,23.7174,23.7174,42870.1733
2006-08-28 12:30:00,28.98,29.0,28.97,28.98,17938.58315597446,23.7174,23.7338,23.7092,23.7174,17938.5832
2006-08-28 12:35:00,28.99,29.0,28.96,28.96,25134.28600385121,23.7256,23.7338,23.701,23.701,25134.286
2006-08-28 12:40:00,28.97,28.99,28.93,28.93,38816.25620756055,23.7092,23.7256,23.6765,23.6765,38816.2562
2006-08-28 12:45:00,28.94,29.0,28.94,28.98,42464.78159521637,23.6847,23.7338,23.6847,23.7174,42464.7816
2006-08-28 12:50:00,28.98,29.02,28.98,29.0,21181.716833890743,23.7174,23.7501,23.7174,23.7338,21181.7168
2006-08-28 12:55:00,29.01,29.05,29.01,29.03,28884.15931894192,23.7419,23.7747,23.7419,23.7583,28884.1593
2006-08-28 13:00:00,29.03,29.04,28.99,28.99,53613.053613053606,23.7583,23.7665,23.7256,23.7256,53613.0536
2006-08-28 13:05:00,28.99,29.02,28.97,29.02,47937.569676700106,23.7256,23.7501,23.7092,23.7501,47937.5697
2006-08-28 13:10:00,29.02,29.02,29.01,29.01,9121.313469139555,23.7501,23.7501,23.7419,23.7419,9121.3135
2006-08-28 13:15:00,29.02,29.02,29.01,29.01,14087.361913448867,23.7501,23.7501,23.7419,23.7419,14087.3619
2006-08-28 13:20:00,29.02,29.02,29.0,29.01,31012.465795074484,23.7501,23.7501,23.7338,23.7419,31012.4658
2006-08-28 13:25:00,29.01,29.02,29.0,29.01,201479.67974054927,23.7419,23.7501,23.7338,23.7419,201479.6797
2006-08-28 13:30:00,29.02,29.02,29.0,29.0,102766.79841897232,23.7501,23.7501,23.7338,23.7338,102766.7984
2006-08-28 13:35:00,29.0,29.01,28.99,29.01,103070.84220127696,23.7338,23.7419,23.7256,23.7419,103070.8422
2006-08-28 13:40:00,29.01,29.02,29.0,29.0,39829.73548190939,23.7419,23.7501,23.7338,23.7338,39829.7355
2006-08-28 13:45:00,29.0,29.01,29.0,29.0,33748.85983581635,23.7338,23.7419,23.7338,23.7338,33748.8598
2006-08-28 13:50:00,29.0,29.02,29.0,29.02,54119.79325022802,23.7338,23.7501,23.7338,23.7501,54119.7933
2006-08-28 13:55:00,29.01,29.05,29.01,29.04,65166.71734063037,23.7419,23.7747,23.7419,23.7665,65166.7173
2006-08-28 14:00:00,29.03,29.06,29.03,29.04,50978.00749974662,23.7583,23.7829,23.7583,23.7665,50978.0075
2006-08-28 14:05:00,29.04,29.04,29.0,29.01,28174.72382689773,23.7665,23.7665,23.7338,23.7419,28174.7238
2006-08-28 14:10:00,29.01,29.02,28.98,28.98,21992.500253369813,23.7419,23.7501,23.7174,23.7174,21992.5003
2006-08-28 14:15:00,28.98,29.0,28.98,28.99,20877.67305158609,23.7174,23.7338,23.7174,23.7256,20877.6731
2006-08-28 14:20:00,28.99,29.0,28.98,28.99,23512.719164893075,23.7256,23.7338,23.7174,23.7256,23512.7192
2006-08-28 14:25:00,29.0,29.01,28.99,28.99,59795.27718658152,23.7338,23.7419,23.7256,23.7256,59795.2772
2006-08-28 14:30:00,28.99,29.0,28.97,28.99,36181.21009425357,23.7256,23.7338,23.7092,23.7256,36181.2101
2006-08-28 14:35:00,28.99,28.99,28.97,28.97,20877.67305158609,23.7256,23.7256,23.7092,23.7092,20877.6731
2006-08-28 14:40:00,28.97,29.02,28.97,29.01,57768.31863788384,23.7092,23.7501,23.7092,23.7419,57768.3186
2006-08-28 14:45:00,29.01,29.02,29.0,29.01,24931.59014898145,23.7419,23.7501,23.7338,23.7419,24931.5901
2006-08-28 14:50:00,29.01,29.04,29.01,29.03,53714.401540488485,23.7419,23.7665,23.7419,23.7583,53714.4015
2006-08-28 14:55:00,29.04,29.06,29.03,29.04,31823.24921455356,23.7665,23.7829,23.7583,23.7665,31823.2492
2006-08-28 15:00:00,29.04,29.05,29.03,29.04,33039.42434377217,23.7665,23.7747,23.7583,23.7665,33039.4243
2006-08-28 15:05:00,29.04,29.05,29.01,29.04,73173.2036079862,23.7665,23.7747,23.7419,23.7665,73173.2036
2006-08-28 15:10:00,29.04,29.04,29.02,29.03,34863.68703760007,23.7665,23.7665,23.7501,23.7583,34863.687
2006-08-28 15:15:00,29.03,29.04,28.99,29.0,73477.24739029085,23.7583,23.7665,23.7256,23.7338,73477.2474
2006-08-28 15:20:00,28.99,29.0,28.96,28.97,59491.23340427687,23.7256,23.7338,23.701,23.7092,59491.2334
2006-08-28 15:25:00,28.96,28.97,28.95,28.97,74389.37873720481,23.701,23.7092,23.6928,23.7092,74389.3787
2006-08-28 15:30:00,28.97,28.98,28.96,28.98,76720.38106820715,23.7092,23.7174,23.701,23.7174,76720.3811
2006-08-28 15:35:00,28.98,28.98,28.95,28.95,77531.16448768621,23.7174,23.7174,23.6928,23.6928,77531.1645
2006-08-28 15:40:00,28.95,28.96,28.94,28.95,89084.82821526298,23.6928,23.701,23.6847,23.6928,89084.8282
2006-08-28 15:45:00,28.96,28.96,28.93,28.95,75808.24972129319,23.701,23.701,23.6765,23.6928,75808.2497
2006-08-28 15:50:00,28.94,28.97,28.93,28.97,159521.6377825073,23.6847,23.7092,23.6765,23.7092,159521.6378
2006-08-28 15:55:00,28.97,29.01,28.96,29.0,159318.94192763756,23.7092,23.7419,23.701,23.7338,159318.9419
2006-08-29 09:30:00,29.01,29.01,28.88,28.96,152731.3266443701,23.7419,23.7419,23.6355,23.701,152731.3266
2006-08-29 09:35:00,28.96,29.04,28.95,29.03,56957.53521840477,23.701,23.7665,23.6928,23.7583,56957.5352
2006-08-29 09:40:00,29.02,29.09,29.01,29.08,104591.06111280022,23.7501,23.8074,23.7419,23.7992,104591.0611
2006-08-29 09:45:00,29.08,29.1,29.07,29.1,185061.31549609808,23.7992,23.8156,23.791,23.8156,185061.3155
2006-08-29 09:50:00,29.09,29.11,29.06,29.08,139657.44400527008,23.8074,23.8238,23.7829,23.7992,139657.444
2006-08-29 09:55:00,29.08,29.14,29.08,29.12,295125.164690382,23.7992,23.8483,23.7992,23.832,295125.1647
2006-08-29 10:00:00,29.12,29.12,29.04,29.07,111584.06810580722,23.832,23.832,23.7665,23.791,111584.0681
2006-08-29 10:05:00,29.07,29.1,29.06,29.07,107226.1072261072,23.791,23.8156,23.7829,23.791,107226.1072
2006-08-29 10:10:00,29.07,29.12,29.06,29.06,242525.59035167727,23.791,23.832,23.7829,23.7829,242525.5904
2006-08-29 10:15:00,29.06,29.08,29.06,29.06,77936.55619742574,23.7829,23.7992,23.7829,23.7829,77936.5562
2006-08-29 10:20:00,29.06,29.07,29.01,29.02,158305.4626532887,23.7829,23.791,23.7419,23.7501,158305.4627
2006-08-29 10:25:00,29.02,29.04,29.01,29.02,61822.2357352792,23.7501,23.7665,23.7419,23.7501,61822.2357
2006-08-29 10:30:00,29.02,29.03,28.98,29.0,60910.104388365246,23.7501,23.7583,23.7174,23.7338,60910.1044
2006-08-29 10:35:00,29.0,29.05,28.98,28.98,104996.45282253977,23.7338,23.7747,23.7174,23.7174,104996.4528
2006-08-29 10:40:00,28.99,28.99,28.92,28.92,91618.52640113508,23.7256,23.7256,23.6683,23.6683,91618.5264
2006-08-29 10:45:00,28.93,28.95,28.88,28.88,69220.63443802574,23.6765,23.6928,23.6355,23.6355,69220.6344
2006-08-29 10:50:00,28.88,28.89,28.85,28.86,64355.9339211513,23.6355,23.6437,23.611,23.6192,64355.9339
2006-08-29 10:55:00,28.86,28.92,28.84,28.91,59389.88547684199,23.6192,23.6683,23.6028,23.6601,59389.8855
2006-08-29 11:00:00,28.91,28.93,28.9,28.9,42566.12952265125,23.6601,23.6765,23.6519,23.6519,42566.1295
2006-08-29 11:05:00,28.89,28.9,28.81,28.82,98611.53339414208,23.6437,23.6519,23.5783,23.5864,98611.5334
2006-08-29 11:10:00,28.82,28.83,28.77,28.83,113611.0266545049,23.5864,23.5946,23.5455,23.5946,113611.0267
2006-08-29 11:15:00,28.82,28.85,28.8,28.81,86652.47795682577,23.5864,23.611,23.5701,23.5783,86652.478
2006-08-29 11:20:00,28.81,28.81,28.76,28.77,95875.1393534002,23.5783,23.5783,23.5373,23.5455,95875.1394
2006-08-29 11:25:00,28.76,28.78,28.76,28.77,46011.959055437306,23.5373,23.5537,23.5373,23.5455,46011.9591
2006-08-29 11:30:00,28.77,28.8,28.75,28.79,120299.98986520724,23.5455,23.5701,23.5292,23.5619,120299.9899
2006-08-29 11:35:00,28.8,28.8,28.76,28.76,53410.35775818384,23.5701,23.5701,23.5373,23.5373,53410.3578
2006-08-29 11:40:00,28.76,28.77,28.71,28.73,82294.51707712575,23.5373,23.5455,23.4964,23.5128,82294.5171
2006-08-29 11:45:00,28.72,28.72,28.69,28.7,59997.973041451296,23.5046,23.5046,23.4801,23.4882,59997.973
2006-08-29 11:50:00,28.7,28.71,28.69,28.7,76720.38106820715,23.4882,23.4964,23.4801,23.4882,76720.3811
2006-08-29 11:55:00,28.69,28.71,28.69,28.7,33039.42434377217,23.4801,23.4964,23.4801,23.4882,33039.4243
2006-08-29 12:00:00,28.69,28.7,28.68,28.69,35775.81838451403,23.4801,23.4882,23.4719,23.4801,35775.8184
2006-08-29 12:05:00,28.69,28.69,28.68,28.69,8918.617614269786,23.4801,23.4801,23.4719,23.4801,8918.6176
2006-08-29 12:10:00,28.69,28.69,28.67,28.69,46316.00283774196,23.4801,23.4801,23.4637,23.4801,46316.0028
2006-08-29 12:15:00,28.7,28.7,28.68,28.69,52599.57433870476,23.4882,23.4882,23.4719,23.4801,52599.5743
2006-08-29 12:20:00,28.69,28.7,28.68,28.7,26857.20077024424,23.4801,23.4882,23.4719,23.4882,26857.2008
2006-08-29 12:25:00,28.7,28.72,28.7,28.71,43072.86915982568,23.4882,23.5046,23.4882,23.4964,43072.8692
2006-08-29 12:30:00,28.72,28.72,28.71,28.71,44593.08807134893,23.5046,23.5046,23.4964,23.4964,44593.0881
2006-08-29 12:35:00,28.72,28.72,28.71,28.71,19762.84584980237,23.5046,23.5046,23.4964,23.4964,19762.8458
2006-08-29 12:40:00,28.71,28.73,28.7,28.73,72666.46397081179,23.4964,23.5128,23.4882,23.5128,72666.464
2006-08-29 12:45:00,28.73,28.73,28.71,28.71,26046.41735076517,23.5128,23.5128,23.4964,23.4964,26046.4174
2006-08-29 12:50:00,28.71,28.71,28.68,28.68,72767.81189824667,23.4964,23.4964,23.4719,23.4719,72767.8119
2006-08-29 12:55:00,28.69,28.69,28.65,28.66,67396.37174419782,23.4801,23.4801,23.4473,23.4555,67396.3717
2006-08-29 13:00:00,28.67,28.7,28.67,28.69,101956.01499949324,23.4637,23.4882,23.4637,23.4801,101956.015
2006-08-29 13:05:00,28.69,28.73,28.69,28.72,98712.88132157696,23.4801,23.5128,23.4801,23.5046,98712.8813
2006-08-29 13:10:00,28.71,28.72,28.71,28.71,12465.795074490725,23.4964,23.5046,23.4964,23.4964,12465.7951
2006-08-29 13:15:00,28.71,28.72,28.69,28.7,65369.41319550014,23.4964,23.5046,23.4801,23.4882,65369.4132
2006-08-29 13:20:00,28.7,28.71,28.68,28.69,36991.99351373264,23.4882,23.4964,23.4719,23.4801,36991.9935
2006-08-29 13:25:00,28.69,28.69,28.66,28.66,41552.650248302416,23.4801,23.4801,23.4555,23.4555,41552.6502
2006-08-29 13:30:00,28.66,28.67,28.64,28.64,69828.72200263504,23.4555,23.4637,23.4391,23.4391,69828.722
2006-08-29 13:35:00,28.64,28.67,28.63,28.67,78544.64376203505,23.4391,23.4637,23.4309,23.4637,78544.6438
2006-08-29 13:40:00,28.67,28.68,28.66,28.68,38816.25620756055,23.4637,23.4719,23.4555,23.4719,38816.2562
2006-08-29 13:45:00,28.67,28.68,28.67,28.68,34660.99118273031,23.4637,23.4719,23.4637,23.4719,34660.9912
2006-08-29 13:50:00,28.68,28.69,28.67,28.69,107935.5427181514,23.4719,23.4801,23.4637,23.4801,107935.5427
2006-08-29 13:55:00,28.69,28.71,28.68,28.68,83409.34427890948,23.4801,23.4964,23.4719,23.4719,83409.3443
2006-08-29 14:00:00,28.68,28.68,28.61,28.68,169048.3429613864,23.4719,23.4719,23.4146,23.4719,169048.343
2006-08-29 14:05:00,28.67,28.76,28.67,28.74,97598.05411979325,23.4637,23.5373,23.4637,23.521,97598.0541
2006-08-29 14:10:00,28.73,28.74,28.71,28.73,78848.6875443397,23.5128,23.521,23.4964,23.5128,78848.6875
2006-08-29 14:15:00,28.72,28.75,28.71,28.73,93645.48494983275,23.5046,23.5292,23.4964,23.5128,93645.4849
2006-08-29 14:20:00,28.73,28.75,28.7,28.7,68511.19894598154,23.5128,23.5292,23.4882,23.4882,68511.1989
2006-08-29 14:25:00,28.7,28.71,28.67,28.69,46721.3945474815,23.4882,23.4964,23.4637,23.4801,46721.3945
2006-08-29 14:30:00,28.69,28.71,28.68,28.7,54525.18495996756,23.4801,23.4964,23.4719,23.4882,54525.185
2006-08-29 14:35:00,28.71,28.73,28.7,28.72,88780.78443295833,23.4964,23.5128,23.4882,23.5046,88780.7844
2006-08-29 14:40:00,28.73,28.77,28.7,28.71,62734.36708219316,23.5128,23.5455,23.4882,23.4964,62734.3671
2006-08-29 14:45:00,28.7,28.71,28.7,28.7,36282.55802168845,23.4882,23.4964,23.4882,23.4882,36282.558
2006-08-29 14:50:00,28.71,28.71,28.67,28.68,87665.9572311746,23.4964,23.4964,23.4637,23.4719,87665.9572
2006-08-29 14:55:00,28.67,28.68,28.64,28.68,87868.65308604437,23.4637,23.4719,23.4391,23.4719,87868.6531
2006-08-29 15:00:00,28.69,28.7,28.66,28.69,70639.5054221141,23.4801,23.4882,23.4555,23.4801,70639.5054
2006-08-29 15:05:00,28.69,28.72,28.68,28.69,70436.80956724435,23.4801,23.5046,23.4719,23.4801,70436.8096
2006-08-29 15:10:00,28.7,28.72,28.68,28.69,150704.36809567243,23.4882,23.5046,23.4719,23.4801,150704.3681
2006-08-29 15:15:00,28.7,28.73,28.69,28.71,86652.47795682577,23.4882,23.5128,23.4801,23.4964,86652.478
2006-08-29 15:20:00,28.72,28.78,28.72,28.77,76416.3372859025,23.5046,23.5537,23.5046,23.5455,76416.3373
2006-08-29 15:25:00,28.77,28.78,28.76,28.77,56653.49143610012,23.5455,23.5537,23.5373,23.5455,56653.4914
2006-08-29 15:30:00,28.78,28.8,28.77,28.79,121414.81706699096,23.5537,23.5701,23.5455,23.5619,121414.8171
2006-08-29 15:35:00,28.78,28.78,28.69,28.69,128813.2157697375,23.5537,23.5537,23.4801,23.4801,128813.2158
2006-08-29 15:40:00,28.7,28.73,28.66,28.73,222762.7445018749,23.4882,23.5128,23.4555,23.5128,222762.7445
2006-08-29 15:45:00,28.72,28.74,28.71,28.72,262795.17583865405,23.5046,23.521,23.4964,23.5046,262795.1758
2006-08-29 15:50:00,28.72,28.73,28.7,28.72,204722.81341846555,23.5046,23.5128,23.4882,23.5046,204722.8134
2006-08-29 15:55:00,28.71,28.75,28.71,28.73,202999.89865207253,23.4964,23.5292,23.4964,23.5128,202999.8987
2006-08-30 09:30:00,28.84,29.0,28.84,28.97,156785.24374176544,23.6028,23.7338,23.6028,23.7092,156785.2437
2006-08-30 09:35:00,28.96,29.01,28.84,28.99,86956.52173913042,23.701,23.7419,23.6028,23.7256,86956.5217
2006-08-30 09:40:00,29.0,29.01,28.98,28.99,138948.00851322588,23.7338,23.7419,23.7174,23.7256,138948.0085
2006-08-30 09:45:00,28.99,29.01,28.96,28.97,105401.8445322793,23.7256,23.7419,23.701,23.7092,105401.8445
2006-08-30 09:50:00,28.97,29.01,28.96,28.99,99320.96888618628,23.7092,23.7419,23.701,23.7256,99320.9689
2006-08-30 09:55:00,28.99,29.01,28.95,28.96,83713.38806121414,23.7256,23.7419,23.6928,23.701,83713.3881
2006-08-30 10:00:00,28.97,29.01,28.95,28.99,66382.89246984899,23.7092,23.7419,23.6928,23.7256,66382.8925
2006-08-30 10:05:00,29.0,29.06,28.99,29.03,73071.85568055132,23.7338,23.7829,23.7256,23.7583,73071.8557
2006-08-30 10:10:00,29.03,29.06,29.03,29.04,70639.5054221141,23.7583,23.7829,23.7583,23.7665,70639.5054
2006-08-30 10:15:00,29.04,29.07,29.04,29.05,87463.26137630484,23.7665,23.791,23.7665,23.7747,87463.2614
2006-08-30 10:20:00,29.05,29.11,29.04,29.08,68815.24272828619,23.7747,23.8238,23.7665,23.7992,68815.2427
2006-08-30 10:25:00,29.08,29.09,29.05,29.05,94861.66007905136,23.7992,23.8074,23.7747,23.7747,94861.6601
2006-08-30 10:30:00,29.05,29.06,29.03,29.05,89692.91577987229,23.7747,23.7829,23.7583,23.7747,89692.9158
2006-08-30 10:35:00,29.05,29.11,29.05,29.1,91517.1784737002,23.7747,23.8238,23.7747,23.8156,91517.1785
2006-08-30 10:40:00,29.11,29.14,29.1,29.11,138846.660585791,23.8238,23.8483,23.8156,23.8238,138846.6606
2006-08-30 10:45:00,29.12,29.12,29.03,29.04,54930.57666970709,23.832,23.832,23.7583,23.7665,54930.5767
2006-08-30 10:50:00,29.04,29.07,29.02,29.03,85537.65075504205,23.7665,23.791,23.7501,23.7583,85537.6508
2006-08-30 10:55:00,29.03,29.04,28.99,29.02,74389.37873720481,23.7583,23.7665,23.7256,23.7501,74389.3787
2006-08-30 11:00:00,29.02,29.03,29.0,29.01,95267.05178879092,23.7501,23.7583,23.7338,23.7419,95267.0518
2006-08-30 11:05:00,29.01,29.04,29.0,29.01,370021.28306476126,23.7419,23.7665,23.7338,23.7419,370021.2831
2006-08-30 11:10:00,29.02,29.02,28.98,29.0,85638.99868247693,23.7501,23.7501,23.7174,23.7338,85638.9987
2006-08-30 11:15:00,28.99,29.0,28.99,29.0,66382.89246984899,23.7256,23.7338,23.7256,23.7338,66382.8925
2006-08-30 11:20:00,29.0,29.01,28.99,29.01,67396.37174419782,23.7338,23.7419,23.7256,23.7419,67396.3717
2006-08-30 11:25:00,29.0,29.01,28.98,29.0,43072.86915982568,23.7338,23.7419,23.7174,23.7338,43072.8692
2006-08-30 11:30:00,28.99,29.01,28.99,28.99,64964.02148576061,23.7256,23.7419,23.7256,23.7256,64964.0215
2006-08-30 11:35:00,29.01,29.01,28.98,28.99,47937.569676700106,23.7419,23.7419,23.7174,23.7256,47937.5697
2006-08-30 11:40:00,28.98,28.99,28.97,28.99,39120.2999898652,23.7174,23.7256,23.7092,23.7256,39120.3
2006-08-30 11:45:00,28.99,29.01,28.98,28.98,45403.871490828,23.7256,23.7419,23.7174,23.7174,45403.8715
2006-08-30 11:50:00,28.98,29.01,28.98,29.01,30607.07408533495,23.7174,23.7419,23.7174,23.7419,30607.0741
2006-08-30 11:55:00,29.01,29.01,28.99,29.01,28478.767609202387,23.7419,23.7419,23.7256,23.7419,28478.7676
2006-08-30 12:00:00,29.01,29.02,29.0,29.01,77733.86034255598,23.7419,23.7501,23.7338,23.7419,77733.8603
2006-08-30 12:05:00,29.0,29.01,29.0,29.0,14087.361913448867,23.7338,23.7419,23.7338,23.7338,14087.3619
2006-08-30 12:10:00,29.01,29.02,28.99,29.0,139049.35644066078,23.7419,23.7501,23.7256,23.7338,139049.3564
2006-08-30 12:15:00,29.01,29.02,28.99,29.0,73071.85568055132,23.7419,23.7501,23.7256,23.7338,73071.8557
2006-08-30 12:20:00,29.0,29.01,29.0,29.01,41045.910611128,23.7338,23.7419,23.7338,23.7419,41045.9106
2006-08-30 12:25:00,29.01,29.04,29.0,29.03,61011.45231580013,23.7419,23.7665,23.7338,23.7583,61011.4523
2006-08-30 12:30:00,29.04,29.07,29.03,29.05,136515.65825478866,23.7665,23.791,23.7583,23.7747,136515.6583
2006-08-30 12:35:00,29.05,29.08,29.04,29.07,75808.24972129319,23.7747,23.7992,23.7665,23.791,75808.2497
2006-08-30 12:40:00,29.08,29.08,29.06,29.07,13580.622276274447,23.7992,23.7992,23.7829,23.791,13580.6223
2006-08-30 12:45:00,29.06,29.07,29.02,29.03,46214.65491030708,23.7829,23.791,23.7501,23.7583,46214.6549
2006-08-30 12:50:00,29.03,29.06,29.02,29.05,32228.640924293093,23.7583,23.7829,23.7501,23.7747,32228.6409
2006-08-30 12:55:00,29.06,29.06,29.03,29.03,81585.08158508157,23.7829,23.7829,23.7583,23.7583,81585.0816
2006-08-30 13:00:00,29.03,29.04,29.01,29.03,15810.276679841894,23.7583,23.7665,23.7419,23.7583,15810.2767
2006-08-30 13:05:00,29.02,29.07,29.02,29.06,75504.20593898854,23.7501,23.791,23.7501,23.7829,75504.2059
2006-08-30 13:10:00,29.06,29.06,29.05,29.05,68511.19894598154,23.7829,23.7829,23.7747,23.7747,68511.1989
2006-08-30 13:15:00,29.05,29.09,29.04,29.04,134691.39556096075,23.7747,23.8074,23.7665,23.7665,134691.3956
2006-08-30 13:20:00,29.04,29.06,29.02,29.04,61518.19195297455,23.7665,23.7829,23.7501,23.7665,61518.192
2006-08-30 13:25:00,29.04,29.07,29.04,29.06,56349.44765379547,23.7665,23.791,23.7665,23.7829,56349.4477
2006-08-30 13:30:00,29.06,29.09,29.06,29.09,50268.57200770243,23.7829,23.8074,23.7829,23.8074,50268.572
2006-08-30 13:35:00,29.08,29.1,29.07,29.08,72159.72433363736,23.7992,23.8156,23.791,23.7992,72159.7243
2006-08-30 13:40:00,29.08,29.09,29.05,29.07,61720.88780784432,23.7992,23.8074,23.7747,23.791,61720.8878
2006-08-30 13:45:00,29.07,29.08,29.06,29.08,50572.61579000708,23.791,23.7992,23.7829,23.7992,50572.6158
2006-08-30 13:50:00,29.07,29.1,29.07,29.1,103678.92976588628,23.791,23.8156,23.791,23.8156,103678.9298
2006-08-30 13:55:00,29.09,29.11,29.09,29.1,44390.392216479166,23.8074,23.8238,23.8074,23.8156,44390.3922
2006-08-30 14:00:00,29.1,29.12,29.1,29.1,283368.8051079355,23.8156,23.832,23.8156,23.8156,283368.8051
2006-08-30 14:05:00,29.11,29.11,29.09,29.09,75301.51008411877,23.8238,23.8238,23.8074,23.8074,75301.5101
2006-08-30 14:10:00,29.09,29.11,29.09,29.1,33546.163980946585,23.8074,23.8238,23.8074,23.8156,33546.164
2006-08-30 14:15:00,29.1,29.12,29.09,29.11,91415.83054626532,23.8156,23.832,23.8074,23.8238,91415.8305
2006-08-30 14:20:00,29.11,29.12,29.11,29.11,50775.311644876856,23.8238,23.832,23.8238,23.8238,50775.3116
2006-08-30 14:25:00,29.11,29.13,29.11,29.11,44795.783926218704,23.8238,23.8402,23.8238,23.8238,44795.7839
2006-08-30 14:30:00,29.12,29.13,29.1,29.12,76416.3372859025,23.832,23.8402,23.8156,23.832,76416.3373
2006-08-30 14:35:00,29.12,29.14,29.1,29.11,74389.37873720481,23.832,23.8483,23.8156,23.8238,74389.3787
2006-08-30 14:40:00,29.11,29.13,29.1,29.11,145332.92794162358,23.8238,23.8402,23.8156,23.8238,145332.9279
2006-08-30 14:45:00,29.11,29.11,29.1,29.1,82699.9087868653,23.8238,23.8238,23.8156,23.8156,82699.9088
2006-08-30 14:50:00,29.1,29.15,29.1,29.14,94963.00800648626,23.8156,23.8565,23.8156,23.8483,94963.008
2006-08-30 14:55:00,29.14,29.18,29.13,29.18,117563.59582446536,23.8483,23.8811,23.8402,23.8811,117563.5958
2006-08-30 15:00:00,29.19,29.21,29.17,29.19,135603.5269078747,23.8893,23.9056,23.8729,23.8893,135603.5269
2006-08-30 15:05:00,29.2,29.22,29.19,29.19,103070.84220127696,23.8974,23.9138,23.8893,23.8893,103070.8422
2006-08-30 15:10:00,29.2,29.21,29.18,29.19,107530.15100841186,23.8974,23.9056,23.8811,23.8893,107530.151
2006-08-30 15:15:00,29.2,29.21,29.19,29.2,56450.79558123036,23.8974,23.9056,23.8893,23.8974,56450.7956
2006-08-30 15:20:00,29.2,29.21,29.18,29.19,81179.68987534204,23.8974,23.9056,23.8811,23.8893,81179.6899
2006-08-30 15:25:00,29.19,29.2,29.17,29.17,62227.62744501874,23.8893,23.8974,23.8729,23.8729,62227.6274
2006-08-30 15:30:00,29.18,29.2,29.15,29.2,141076.31498935845,23.8811,23.8974,23.8565,23.8974,141076.315
2006-08-30 15:35:00,29.2,29.2,29.18,29.18,128509.17198743284,23.8974,23.8974,23.8811,23.8811,128509.172
2006-08-30 15:40:00,29.17,29.18,29.12,29.12,161649.94425863988,23.8729,23.8811,23.832,23.832,161649.9443
2006-08-30 15:45:00,29.12,29.17,29.12,29.16,213033.34346812608,23.832,23.8729,23.832,23.8647,213033.3435
2006-08-30 15:50:00,29.16,29.17,29.12,29.12,129928.0429715212,23.8647,23.8729,23.832,23.832,129928.043
2006-08-30 15:55:00,29.13,29.18,29.11,29.18,280024.3235025843,23.8402,23.8811,23.8238,23.8811,280024.3235
2006-08-31 09:30:00,29.11,29.19,28.96,29.04,158710.85436302825,23.8238,23.8893,23.701,23.7665,158710.8544
2006-08-31 09:35:00,29.05,29.14,29.02,29.12,82193.16914969088,23.7747,23.8483,23.7501,23.832,82193.1691
2006-08-31 09:40:00,29.14,29.19,29.09,29.09,106009.9320968886,23.8483,23.8893,23.8074,23.8074,106009.9321
2006-08-31 09:45:00,29.09,29.09,29.01,29.05,70943.54920441876,23.8074,23.8074,23.7419,23.7747,70943.5492
2006-08-31 09:50:00,29.05,29.08,28.99,28.99,59288.53754940711,23.7747,23.7992,23.7256,23.7256,59288.5375
2006-08-31 09:55:00,28.99,29.01,28.92,28.97,101854.66707205836,23.7256,23.7419,23.6683,23.7092,101854.6671
2006-08-31 10:00:00,28.97,29.02,28.96,29.0,64862.673558325725,23.7092,23.7501,23.701,23.7338,64862.6736
2006-08-31 10:05:00,29.0,29.02,28.97,28.97,56045.40387149082,23.7338,23.7501,23.7092,23.7092,56045.4039
2006-08-31 10:10:00,28.97,29.02,28.96,29.01,58275.05827505827,23.7092,23.7501,23.701,23.7419,58275.0583
2006-08-31 10:15:00,29.02,29.04,29.01,29.01,27667.98418972332,23.7501,23.7665,23.7419,23.7419,27667.9842
2006-08-31 10:20:00,29.02,29.03,28.99,29.01,101550.62328975373,23.7501,23.7583,23.7256,23.7419,101550.6233
2006-08-31 10:25:00,29.01,29.01,28.99,29.01,78341.94790716529,23.7419,23.7419,23.7256,23.7419,78341.9479
2006-08-31 10:30:00,29.0,29.01,28.97,28.99,75909.59764872807,23.7338,23.7419,23.7092,23.7256,75909.5976
2006-08-31 10:35:00,28.99,29.05,28.99,29.04,55741.36008918616,23.7256,23.7747,23.7256,23.7665,55741.3601
2006-08-31 10:40:00,29.04,29.05,29.02,29.02,42059.389885476834,23.7665,23.7747,23.7501,23.7501,42059.3899
2006-08-31 10:45:00,29.02,29.05,29.02,29.03,38208.16864295125,23.7501,23.7747,23.7501,23.7583,38208.1686
2006-08-31 10:50:00,29.04,29.05,29.04,29.05,29694.942738421,23.7665,23.7747,23.7665,23.7747,29694.9427
2006-08-31 10:55:00,29.04,29.08,29.03,29.07,60808.756460930366,23.7665,23.7992,23.7583,23.791,60808.7565
2006-08-31 11:00:00,29.06,29.07,29.03,29.03,47025.43832978615,23.7829,23.791,23.7583,23.7583,47025.4383
2006-08-31 11:05:00,29.04,29.05,29.03,29.04,40133.77926421404,23.7665,23.7747,23.7583,23.7665,40133.7793
2006-08-31 11:10:00,29.03,29.09,29.03,29.08,74896.11837437924,23.7583,23.8074,23.7583,23.7992,74896.1184
2006-08-31 11:15:00,29.08,29.08,29.04,29.08,49761.83237052801,23.7992,23.7992,23.7665,23.7992,49761.8324
2006-08-31 11:20:00,29.07,29.14,29.07,29.11,159521.6377825073,23.791,23.8483,23.791,23.8238,159521.6378
2006-08-31 11:25:00,29.11,29.12,29.08,29.09,43174.21708726056,23.8238,23.832,23.7992,23.8074,43174.2171
2006-08-31 11:30:00,29.09,29.09,29.07,29.08,20269.585486976783,23.8074,23.8074,23.791,23.7992,20269.5855
2006-08-31 11:35:00,29.08,29.09,29.07,29.07,55640.012161751285,23.7992,23.8074,23.791,23.791,55640.0122
2006-08-31 11:40:00,29.08,29.09,29.07,29.08,31924.59714198844,23.7992,23.8074,23.791,23.7992,31924.5971
2006-08-31 11:45:00,29.08,29.09,29.07,29.08,25438.329786155868,23.7992,23.8074,23.791,23.7992,25438.3298
2006-08-31 11:50:00,29.08,29.08,29.05,29.06,39931.08340934428,23.7992,23.7992,23.7747,23.7829,39931.0834
2006-08-31 11:55:00,29.06,29.08,29.06,29.08,37194.689368602405,23.7829,23.7992,23.7829,23.7992,37194.6894
2006-08-31 12:00:00,29.07,29.09,29.07,29.09,19965.541704672138,23.791,23.8074,23.791,23.8074,19965.5417
2006-08-31 12:05:00,29.1,29.17,29.09,29.14,111482.72017837231,23.8156,23.8729,23.8074,23.8483,111482.7202
2006-08-31 12:10:00,29.14,29.15,29.1,29.13,38410.86449782101,23.8483,23.8565,23.8156,23.8402,38410.8645
2006-08-31 12:15:00,29.13,29.13,29.11,29.11,27566.63626228843,23.8402,23.8402,23.8238,23.8238,27566.6363
2006-08-31 12:20:00,29.12,29.12,29.11,29.11,20370.93341441168,23.832,23.832,23.8238,23.8238,20370.9334
2006-08-31 12:25:00,29.11,29.13,29.11,29.13,29492.246883551223,23.8238,23.8402,23.8238,23.8402,29492.2469
2006-08-31 12:30:00,29.12,29.13,29.11,29.12,20877.67305158609,23.832,23.8402,23.8238,23.832,20877.6731
2006-08-31 12:35:00,29.12,29.14,29.12,29.14,19053.41035775818,23.832,23.8483,23.832,23.8483,19053.4104
2006-08-31 12:40:00,29.13,29.2,29.13,29.17,96685.92277287928,23.8402,23.8974,23.8402,23.8729,96685.9228
2006-08-31 12:45:00,29.17,29.19,29.17,29.18,12364.44714705584,23.8729,23.8893,23.8729,23.8811,12364.4471
2006-08-31 12:50:00,29.18,29.19,29.18,29.18,19154.758285193064,23.8811,23.8893,23.8811,23.8811,19154.7583
2006-08-31 12:55:00,29.18,29.19,29.18,29.18,28681.46346407216,23.8811,23.8893,23.8811,23.8811,28681.4635
2006-08-31 13:00:00,29.18,29.19,29.18,29.18,37701.42900577682,23.8811,23.8893,23.8811,23.8811,37701.429
2006-08-31 13:05:00,29.18,29.19,29.18,29.18,28985.50724637681,23.8811,23.8893,23.8811,23.8811,28985.5072
2006-08-31 13:10:00,29.19,29.19,29.16,29.17,35269.07874733961,23.8893,23.8893,23.8647,23.8729,35269.0787
2006-08-31 13:15:00,29.17,29.18,29.17,29.18,11452.315800141883,23.8729,23.8811,23.8729,23.8811,11452.3158
2006-08-31 13:20:00,29.18,29.19,29.17,29.18,20269.585486976783,23.8811,23.8893,23.8729,23.8811,20269.5855
2006-08-31 13:25:00,29.18,29.2,29.18,29.2,18952.06243032329,23.8811,23.8974,23.8811,23.8974,18952.0624
2006-08-31 13:30:00,29.2,29.21,29.19,29.19,30303.030303030297,23.8974,23.9056,23.8893,23.8893,30303.0303
2006-08-31 13:35:00,29.2,29.23,29.19,29.21,53410.35775818384,23.8974,23.922,23.8893,23.9056,53410.3578
2006-08-31 13:40:00,29.21,29.21,29.19,29.2,37701.42900577682,23.9056,23.9056,23.8893,23.8974,37701.429
2006-08-31 13:45:00,29.2,29.22,29.2,29.21,53917.09739535826,23.8974,23.9138,23.8974,23.9056,53917.0974
2006-08-31 13:50:00,29.21,29.22,29.2,29.2,31721.90128711867,23.9056,23.9138,23.8974,23.8974,31721.9013
2006-08-31 13:55:00,29.2,29.22,29.19,29.22,53309.00983074895,23.8974,23.9138,23.8893,23.9138,53309.0098
2006-08-31 14:00:00,29.21,29.22,29.2,29.22,23005.979527718653,23.9056,23.9138,23.8974,23.9138,23005.9795
2006-08-31 14:05:00,29.21,29.24,29.2,29.23,72767.81189824667,23.9056,23.9302,23.8974,23.922,72767.8119
2006-08-31 14:10:00,29.22,29.23,29.19,29.19,40336.47511908381,23.9138,23.922,23.8893,23.8893,40336.4751
2006-08-31 14:15:00,29.19,29.23,29.19,29.22,58173.71034762338,23.8893,23.922,23.8893,23.9138,58173.7103
2006-08-31 14:20:00,29.22,29.24,29.22,29.22,25945.06942333029,23.9138,23.9302,23.9138,23.9138,25945.0694
2006-08-31 14:25:00,29.22,29.23,29.22,29.22,50268.57200770243,23.9138,23.922,23.9138,23.9138,50268.572
2006-08-31 14:30:00,29.22,29.23,29.2,29.2,63342.454646802464,23.9138,23.922,23.8974,23.8974,63342.4546
2006-08-31 14:35:00,29.2,29.23,29.19,29.23,72463.76811594202,23.8974,23.922,23.8893,23.922,72463.7681
2006-08-31 14:40:00,29.22,29.25,29.21,29.24,54119.79325022802,23.9138,23.9384,23.9056,23.9302,54119.7933
2006-08-31 14:45:00,29.25,29.26,29.23,29.25,63038.41086449781,23.9384,23.9465,23.922,23.9384,63038.4109
2006-08-31 14:50:00,29.26,29.3,29.25,29.3,97091.31448261882,23.9465,23.9793,23.9384,23.9793,97091.3145
2006-08-31 14:55:00,29.3,29.3,29.29,29.29,98104.79375696766,23.9793,23.9793,23.9711,23.9711,98104.7938
2006-08-31 15:00:00,29.29,29.3,29.23,29.23,89591.56785243741,23.9711,23.9793,23.922,23.922,89591.5679
2006-08-31 15:05:00,29.24,29.26,29.22,29.24,46214.65491030708,23.9302,23.9465,23.9138,23.9302,46214.6549
2006-08-31 15:10:00,29.25,29.27,29.24,29.27,35269.07874733961,23.9384,23.9547,23.9302,23.9547,35269.0787
2006-08-31 15:15:00,29.26,29.29,29.26,29.28,36586.6018039931,23.9465,23.9711,23.9465,23.9629,36586.6018
2006-08-31 15:20:00,29.28,29.29,29.28,29.29,56146.7517989257,23.9629,23.9711,23.9629,23.9711,56146.7518
2006-08-31 15:25:00,29.28,29.29,29.26,29.26,77429.81656025133,23.9629,23.9711,23.9465,23.9465,77429.8166
2006-08-31 15:30:00,29.26,29.27,29.24,29.24,71348.94091415829,23.9465,23.9547,23.9302,23.9302,71348.9409
2006-08-31 15:35:00,29.24,29.25,29.22,29.23,51788.79091922569,23.9302,23.9384,23.9138,23.922,51788.7909
2006-08-31 15:40:00,29.23,29.31,29.23,29.31,117664.94375190024,23.922,23.9875,23.922,23.9875,117664.9438
2006-08-31 15:45:00,29.31,29.31,29.27,29.27,141380.3587716631,23.9875,23.9875,23.9547,23.9547,141380.3588
2006-08-31 15:50:00,29.27,29.3,29.22,29.22,137326.44167426773,23.9547,23.9793,23.9138,23.9138,137326.4417
2006-08-31 15:55:00,29.22,29.25,29.22,29.24,188811.1888111888,23.9138,23.9384,23.9138,23.9302,188811.1888
2006-09-01 09:30:00,29.42,29.44,29.26,29.41,274855.57920340524,24.0775,24.0939,23.9465,24.0693,274855.5792
2006-09-01 09:35:00,29.41,29.46,29.4,29.44,89591.56785243741,24.0693,24.1102,24.0611,24.0939,89591.5679
2006-09-01 09:40:00,29.44,29.46,29.43,29.45,40944.56268369311,24.0939,24.1102,24.0857,24.102,40944.5627
2006-09-01 09:45:00,29.45,29.5,29.45,29.48,190736.7994324516,24.102,24.143,24.102,24.1266,190736.7994
2006-09-01 09:50:00,29.49,29.54,29.46,29.53,92936.04945778855,24.1348,24.1757,24.1102,24.1675,92936.0495
2006-09-01 09:55:00,29.53,29.53,29.5,29.51,48444.309313874524,24.1675,24.1675,24.143,24.1511,48444.3093
2006-09-01 10:00:00,29.51,29.52,29.41,29.48,109557.10955710954,24.1511,24.1593,24.0693,24.1266,109557.1096
2006-09-01 10:05:00,29.49,29.53,29.46,29.53,127394.34478564913,24.1348,24.1675,24.1102,24.1675,127394.3448
2006-09-01 10:10:00,29.53,29.53,29.47,29.48,109354.41370223978,24.1675,24.1675,24.1184,24.1266,109354.4137
2006-09-01 10:15:00,29.49,29.5,29.44,29.47,127394.34478564913,24.1348,24.143,24.0939,24.1184,127394.3448
2006-09-01 10:20:00,29.46,29.47,29.42,29.44,63139.7587919327,24.1102,24.1184,24.0775,24.0939,63139.7588
2006-09-01 10:25:00,29.45,29.48,29.43,29.46,36687.94973142799,24.102,24.1266,24.0857,24.1102,36687.9497
2006-09-01 10:30:00,29.47,29.5,29.46,29.48,43174.21708726056,24.1184,24.143,24.1102,24.1266,43174.2171
2006-09-01 10:35:00,29.48,29.5,29.47,29.49,114827.2017837235,24.1266,24.143,24.1184,24.1348,114827.2018
2006-09-01 10:40:00,29.49,29.51,29.48,29.49,85841.6945373467,24.1348,24.1511,24.1266,24.1348,85841.6945
2006-09-01 10:45:00,29.5,29.52,29.48,29.52,58579.102057362914,24.143,24.1593,24.1266,24.1593,58579.1021
2006-09-01 10:50:00,29.51,29.53,29.49,29.5,52700.92226613965,24.1511,24.1675,24.1348,24.143,52700.9223
2006-09-01 10:55:00,29.51,29.54,29.5,29.51,43579.608797000095,24.1511,24.1757,24.143,24.1511,43579.6088
2006-09-01 11:00:00,29.51,29.55,29.51,29.53,54727.88081483733,24.1511,24.1839,24.1511,24.1675,54727.8808
2006-09-01 11:05:00,29.53,29.54,29.52,29.53,51079.35542718151,24.1675,24.1757,24.1593,24.1675,51079.3554
2006-09-01 11:10:00,29.53,29.55,29.51,29.54,104287.01733049555,24.1675,24.1839,24.1511,24.1757,104287.0173
2006-09-01 11:15:00,29.54,29.56,29.53,29.55,230363.8390594912,24.1757,24.1921,24.1675,24.1839,230363.8391
2006-09-01 11:20:00,29.55,29.59,29.55,29.58,81281.03780277692,24.1839,24.2166,24.1839,24.2084,81281.0378
2006-09-01 11:25:00,29.58,29.58,29.55,29.55,75504.20593898854,24.2084,24.2084,24.1839,24.1839,75504.2059
2006-09-01 11:30:00,29.55,29.56,29.53,29.53,65673.45697780479,24.1839,24.1921,24.1675,24.1675,65673.457
2006-09-01 11:35:00,29.53,29.53,29.48,29.52,51991.48677409546,24.1675,24.1675,24.1266,24.1593,51991.4868
2006-09-01 11:40:00,29.52,29.53,29.48,29.48,31012.465795074484,24.1593,24.1675,24.1266,24.1266,31012.4658
2006-09-01 11:45:00,29.49,29.52,29.48,29.51,25438.329786155868,24.1348,24.1593,24.1266,24.1511,25438.3298
2006-09-01 11:50:00,29.52,29.54,29.51,29.54,56045.40387149082,24.1593,24.1757,24.1511,24.1757,56045.4039
2006-09-01 11:55:00,29.53,29.55,29.53,29.55,64153.238066281534,24.1675,24.1839,24.1675,24.1839,64153.2381
2006-09-01 12:00:00,29.54,29.55,29.53,29.54,52903.618121009415,24.1757,24.1839,24.1675,24.1757,52903.6181
2006-09-01 12:05:00,29.53,29.55,29.53,29.54,44897.131853653584,24.1675,24.1839,24.1675,24.1757,44897.1319
2006-09-01 12:10:00,29.54,29.55,29.53,29.53,30201.682375595414,24.1757,24.1839,24.1675,24.1675,30201.6824
2006-09-01 12:15:00,29.53,29.55,29.53,29.54,51788.79091922569,24.1675,24.1839,24.1675,24.1757,51788.7909
2006-09-01 12:20:00,29.55,29.55,29.54,29.54,45606.567345697775,24.1839,24.1839,24.1757,24.1757,45606.5673
2006-09-01 12:25:00,29.55,29.56,29.54,29.55,47633.525894395454,24.1839,24.1921,24.1757,24.1839,47633.5259
2006-09-01 12:30:00,29.55,29.56,29.54,29.56,32836.728488902394,24.1839,24.1921,24.1757,24.1921,32836.7285
2006-09-01 12:35:00,29.56,29.59,29.55,29.58,53613.053613053606,24.1921,24.2166,24.1839,24.2084,53613.0536
2006-09-01 12:40:00,29.58,29.59,29.57,29.57,36890.64558629775,24.2084,24.2166,24.2002,24.2002,36890.6456
2006-09-01 12:45:00,29.57,29.57,29.53,29.56,87057.86966656531,24.2002,24.2002,24.1675,24.1921,87057.8697
2006-09-01 12:50:00,29.56,29.59,29.55,29.59,74794.77044694434,24.1921,24.2166,24.1839,24.2166,74794.7704
2006-09-01 12:55:00,29.58,29.59,29.57,29.58,30708.422012769835,24.2084,24.2166,24.2002,24.2084,30708.422
2006-09-01 13:00:00,29.59,29.6,29.58,29.59,155366.37275767708,24.2166,24.2248,24.2084,24.2166,155366.3728
2006-09-01 13:05:00,29.59,29.6,29.58,29.59,42464.78159521637,24.2166,24.2248,24.2084,24.2166,42464.7816
2006-09-01 13:10:00,29.59,29.6,29.57,29.59,22701.935745414,24.2166,24.2248,24.2002,24.2166,22701.9357
2006-09-01 13:15:00,29.58,29.6,29.58,29.59,36079.86216681868,24.2084,24.2248,24.2084,24.2166,36079.8622
2006-09-01 13:20:00,29.59,29.6,29.58,29.59,20370.93341441168,24.2166,24.2248,24.2084,24.2166,20370.9334
2006-09-01 13:25:00,29.59,29.6,29.58,29.59,36991.99351373264,24.2166,24.2248,24.2084,24.2166,36991.9935
2006-09-01 13:30:00,29.59,29.6,29.58,29.58,40235.12719164893,24.2166,24.2248,24.2084,24.2084,40235.1272
2006-09-01 13:35:00,29.58,29.6,29.58,29.59,47532.17796696057,24.2084,24.2248,24.2084,24.2166,47532.178
2006-09-01 13:40:00,29.6,29.6,29.59,29.6,20979.020979020977,24.2248,24.2248,24.2166,24.2248,20979.021
2006-09-01 13:45:00,29.6,29.6,29.59,29.59,30404.378230465183,24.2248,24.2248,24.2166,24.2166,30404.3782
2006-09-01 13:50:00,29.59,29.6,29.59,29.59,110975.98054119792,24.2166,24.2248,24.2166,24.2166,110975.9805
2006-09-01 13:55:00,29.59,29.6,29.59,29.59,58680.4499847978,24.2166,24.2248,24.2166,24.2166,58680.45
2006-09-01 14:00:00,29.59,29.6,29.57,29.57,43174.21708726056,24.2166,24.2248,24.2002,24.2002,43174.2171
2006-09-01 14:05:00,29.57,29.58,29.54,29.56,118779.77095368398,24.2002,24.2084,24.1757,24.1921,118779.771
2006-09-01 14:10:00,29.56,29.57,29.54,29.55,100638.49194283976,24.1921,24.2002,24.1757,24.1839,100638.4919
2006-09-01 14:15:00,29.55,29.56,29.53,29.54,48140.26553156987,24.1839,24.1921,24.1675,24.1757,48140.2655
2006-09-01 14:20:00,29.54,29.55,29.51,29.54,67193.67588932805,24.1757,24.1839,24.1511,24.1757,67193.6759
2006-09-01 14:25:00,29.54,29.55,29.52,29.53,82598.5608594304,24.1757,24.1839,24.1593,24.1675,82598.5609
2006-09-01 14:30:00,29.52,29.53,29.51,29.51,42768.82537752103,24.1593,24.1675,24.1511,24.1511,42768.8254
2006-09-01 14:35:00,29.51,29.51,29.47,29.49,55234.62045201175,24.1511,24.1511,24.1184,24.1348,55234.6205
2006-09-01 14:40:00,29.49,29.51,29.47,29.51,41755.34610317218,24.1348,24.1511,24.1184,24.1511,41755.3461
2006-09-01 14:45:00,29.51,29.52,29.5,29.51,24830.242221546567,24.1511,24.1593,24.143,24.1511,24830.2422
2006-09-01 14:50:00,29.5,29.52,29.5,29.52,35674.470457079144,24.143,24.1593,24.143,24.1593,35674.4705
2006-09-01 14:55:00,29.52,29.53,29.51,29.52,51687.44299179081,24.1593,24.1675,24.1511,24.1593,51687.443
2006-09-01 15:00:00,29.52,29.53,29.5,29.5,101753.31914462349,24.1593,24.1675,24.143,24.143,101753.3191
2006-09-01 15:05:00,29.51,29.51,29.48,29.5,34660.99118273031,24.1511,24.1511,24.1266,24.143,34660.9912
2006-09-01 15:10:00,29.5,29.54,29.49,29.53,60910.104388365246,24.143,24.1757,24.1348,24.1675,60910.1044
2006-09-01 15:15:00,29.53,29.53,29.52,29.52,30809.76994020472,24.1675,24.1675,24.1593,24.1593,30809.7699
2006-09-01 15:20:00,29.53,29.53,29.52,29.52,71551.63676902806,24.1675,24.1675,24.1593,24.1593,71551.6368
2006-09-01 15:25:00,29.53,29.55,29.52,29.53,63038.41086449781,24.1675,24.1839,24.1593,24.1675,63038.4109
2006-09-01 15:30:00,29.53,29.54,29.52,29.52,43680.956724434975,24.1675,24.1757,24.1593,24.1593,43680.9567
2006-09-01 15:35:00,29.52,29.52,29.49,29.51,63545.15050167223,24.1593,24.1593,24.1348,24.1511,63545.1505
2006-09-01 15:40:00,29.5,29.52,29.49,29.52,41147.25853856288,24.143,24.1593,24.1348,24.1593,41147.2585
2006-09-01 15:45:00,29.52,29.55,29.5,29.54,145028.88415931893,24.1593,24.1839,24.143,24.1757,145028.8842
2006-09-01 15:50:00,29.55,29.55,29.52,29.53,73679.94324516063,24.1839,24.1839,24.1593,24.1675,73679.9432
2006-09-01 15:55:00,29.53,29.54,29.49,29.51,271815.1413803587,24.1675,24.1757,24.1348,24.1511,271815.1414
2006-09-05 09:30:00,29.42,29.49,29.4,29.45,204824.16134590044,24.0775,24.1348,24.0611,24.102,204824.1613
2006-09-05 09:35:00,29.45,29.52,29.45,29.49,42566.12952265125,24.102,24.1593,24.102,24.1348,42566.1295
2006-09-05 09:40:00,29.49,29.5,29.44,29.47,94050.8766595723,24.1348,24.143,24.0939,24.1184,94050.8767
2006-09-05 09:45:00,29.47,29.49,29.41,29.41,279821.6276477146,24.1184,24.1348,24.0693,24.0693,279821.6276
2006-09-05 09:50:00,29.41,29.47,29.38,29.38,117056.85618729096,24.0693,24.1184,24.0448,24.0448,117056.8562
2006-09-05 09:55:00,29.38,29.43,29.36,29.39,117867.63960677004,24.0448,24.0857,24.0284,24.0529,117867.6396
2006-09-05 10:00:00,29.38,29.4,29.35,29.38,35978.5142393838,24.0448,24.0611,24.0202,24.0448,35978.5142
2006-09-05 10:05:00,29.39,29.43,29.38,29.42,48849.701023614056,24.0529,24.0857,24.0448,24.0775,48849.701
2006-09-05 10:10:00,29.42,29.49,29.4,29.47,82395.86500456065,24.0775,24.1348,24.0611,24.1184,82395.865
2006-09-05 10:15:00,29.46,29.52,29.45,29.49,36890.64558629775,24.1102,24.1593,24.102,24.1348,36890.6456
2006-09-05 10:20:00,29.49,29.56,29.47,29.52,89692.91577987229,24.1348,24.1921,24.1184,24.1593,89692.9158
2006-09-05 10:25:00,29.52,29.55,29.5,29.53,75706.9017938583,24.1593,24.1839,24.143,24.1675,75706.9018
2006-09-05 10:30:00,29.53,29.54,29.52,29.54,37397.38522347217,24.1675,24.1757,24.1593,24.1757,37397.3852
2006-09-05 10:35:00,29.53,29.55,29.52,29.52,55133.27252457686,24.1675,24.1839,24.1593,24.1593,55133.2725
2006-09-05 10:40:00,29.51,29.53,29.51,29.52,41147.25853856288,24.1511,24.1675,24.1511,24.1593,41147.2585
2006-09-05 10:45:00,29.52,29.54,29.52,29.53,100030.40437823044,24.1593,24.1757,24.1593,24.1675,100030.4044
2006-09-05 10:50:00,29.54,29.56,29.52,29.55,65065.36941319549,24.1757,24.1921,24.1593,24.1839,65065.3694
2006-09-05 10:55:00,29.54,29.56,29.53,29.53,56146.7517989257,24.1757,24.1921,24.1675,24.1675,56146.7518
2006-09-05 11:00:00,29.53,29.56,29.53,29.56,35775.81838451403,24.1675,24.1921,24.1675,24.1921,35775.8184
2006-09-05 11:05:00,29.55,29.58,29.55,29.58,66788.28417958852,24.1839,24.2084,24.1839,24.2084,66788.2842
2006-09-05 11:10:00,29.58,29.58,29.57,29.57,28580.11553663727,24.2084,24.2084,24.2002,24.2002,28580.1155
2006-09-05 11:15:00,29.57,29.59,29.57,29.59,48038.917604134986,24.2002,24.2166,24.2002,24.2166,48038.9176
2006-09-05 11:20:00,29.59,29.59,29.58,29.58,26958.54869767913,24.2166,24.2166,24.2084,24.2084,26958.5487
2006-09-05 11:25:00,29.58,29.61,29.58,29.61,405695.7535218405,24.2084,24.233,24.2084,24.233,405695.7535
2006-09-05 11:30:00,29.61,29.64,29.6,29.63,98814.22924901184,24.233,24.2575,24.2248,24.2494,98814.2292
2006-09-05 11:35:00,29.64,29.64,29.61,29.61,102158.71085436302,24.2575,24.2575,24.233,24.233,102158.7109
2006-09-05 11:40:00,29.61,29.62,29.59,29.6,120604.03364751188,24.233,24.2412,24.2166,24.2248,120604.0336
2006-09-05 11:45:00,29.61,29.63,29.6,29.62,66078.84868754433,24.233,24.2494,24.2248,24.2412,66078.8487
2006-09-05 11:50:00,29.62,29.63,29.6,29.61,91111.78676396066,24.2412,24.2494,24.2248,24.233,91111.7868
2006-09-05 11:55:00,29.61,29.61,29.59,29.59,55640.012161751285,24.233,24.233,24.2166,24.2166,55640.0122
2006-09-05 12:00:00,29.6,29.6,29.54,29.54,53106.31397587919,24.2248,24.2248,24.1757,24.1757,53106.314
2006-09-05 12:05:00,29.54,29.54,29.53,29.54,9729.401033748858,24.1757,24.1757,24.1675,24.1757,9729.401
2006-09-05 12:10:00,29.54,29.56,29.52,29.55,111584.06810580722,24.1757,24.1921,24.1593,24.1839,111584.0681
2006-09-05 12:15:00,29.54,29.57,29.54,29.57,45707.915273132654,24.1757,24.2002,24.1757,24.2002,45707.9153
2006-09-05 12:20:00,29.56,29.61,29.56,29.61,100233.10023310022,24.1921,24.233,24.1921,24.233,100233.1002
2006-09-05 12:25:00,29.61,29.61,29.6,29.61,25134.28600385121,24.233,24.233,24.2248,24.233,25134.286
2006-09-05 12:30:00,29.6,29.61,29.6,29.6,25641.02564102564,24.2248,24.233,24.2248,24.2248,25641.0256
2006-09-05 12:35:00,29.6,29.61,29.6,29.6,66585.58832471874,24.2248,24.233,24.2248,24.2248,66585.5883
2006-09-05 12:40:00,29.6,29.61,29.59,29.59,33140.772271207046,24.2248,24.233,24.2166,24.2166,33140.7723
2006-09-05 12:45:00,29.59,29.6,29.58,29.6,18850.71450288841,24.2166,24.2248,24.2084,24.2248,18850.7145
2006-09-05 12:50:00,29.59,29.6,29.58,29.58,50876.659572311735,24.2166,24.2248,24.2084,24.2084,50876.6596
2006-09-05 12:55:00,29.59,29.6,29.58,29.6,37397.38522347217,24.2166,24.2248,24.2084,24.2248,37397.3852
2006-09-05 13:00:00,29.6,29.61,29.6,29.6,9830.748961183745,24.2248,24.233,24.2248,24.2248,9830.749
2006-09-05 13:05:00,29.6,29.6,29.59,29.59,37904.1248606466,24.2248,24.2248,24.2166,24.2166,37904.1249
2006-09-05 13:10:00,29.59,29.6,29.58,29.59,38613.56035269078,24.2166,24.2248,24.2084,24.2166,38613.5604
2006-09-05 13:15:00,29.59,29.59,29.57,29.57,22296.544035674466,24.2166,24.2166,24.2002,24.2002,22296.544
2006-09-05 13:20:00,29.57,29.58,29.56,29.57,31316.509577379136,24.2002,24.2084,24.1921,24.2002,31316.5096
2006-09-05 13:25:00,29.57,29.58,29.55,29.55,36991.99351373264,24.2002,24.2084,24.1839,24.1839,36991.9935
2006-09-05 13:30:00,29.55,29.57,29.54,29.55,31924.59714198844,24.1839,24.2002,24.1757,24.1839,31924.5971
2006-09-05 13:35:00,29.56,29.56,29.53,29.55,146245.05928853754,24.1921,24.1921,24.1675,24.1839,146245.0593
2006-09-05 13:40:00,29.54,29.55,29.53,29.54,45707.915273132654,24.1757,24.1839,24.1675,24.1757,45707.9153
2006-09-05 13:45:00,29.54,29.55,29.54,29.55,23715.41501976284,24.1757,24.1839,24.1757,24.1839,23715.415
2006-09-05 13:50:00,29.54,29.55,29.53,29.54,46417.350765176845,24.1757,24.1839,24.1675,24.1757,46417.3508
2006-09-05 13:55:00,29.54,29.55,29.53,29.53,27465.288334853547,24.1757,24.1839,24.1675,24.1675,27465.2883
2006-09-05 14:00:00,29.54,29.54,29.53,29.53,22296.544035674466,24.1757,24.1757,24.1675,24.1675,22296.544
2006-09-05 14:05:00,29.54,29.54,29.53,29.54,35370.4266747745,24.1757,24.1757,24.1675,24.1757,35370.4267
2006-09-05 14:10:00,29.54,29.55,29.53,29.55,44998.47978108847,24.1757,24.1839,24.1675,24.1839,44998.4798
2006-09-05 14:15:00,29.55,29.56,29.54,29.56,149386.84503901892,24.1839,24.1921,24.1757,24.1921,149386.845
2006-09-05 14:20:00,29.55,29.57,29.55,29.56,44795.783926218704,24.1839,24.2002,24.1839,24.1921,44795.7839
2006-09-05 14:25:00,29.56,29.56,29.55,29.55,23005.979527718653,24.1921,24.1921,24.1839,24.1839,23005.9795
2006-09-05 14:30:00,29.55,29.56,29.55,29.55,36383.905949123335,24.1839,24.1921,24.1839,24.1839,36383.9059
2006-09-05 14:35:00,29.55,29.56,29.54,29.56,50369.91993513732,24.1839,24.1921,24.1757,24.1921,50369.9199
2006-09-05 14:40:00,29.56,29.57,29.55,29.56,38309.51657038613,24.1921,24.2002,24.1839,24.1921,38309.5166
2006-09-05 14:45:00,29.57,29.57,29.55,29.56,23107.32745515354,24.2002,24.2002,24.1839,24.1921,23107.3275
2006-09-05 14:50:00,29.56,29.57,29.55,29.55,37194.689368602405,24.1921,24.2002,24.1839,24.1839,37194.6894
2006-09-05 14:55:00,29.55,29.56,29.54,29.56,28580.11553663727,24.1839,24.1921,24.1757,24.1921,28580.1155
2006-09-05 15:00:00,29.54,29.56,29.54,29.55,55133.27252457686,24.1757,24.1921,24.1757,24.1839,55133.2725
2006-09-05 15:05:00,29.55,29.57,29.54,29.55,241512.1110773284,24.1839,24.2002,24.1757,24.1839,241512.1111
2006-09-05 15:10:00,29.55,29.56,29.54,29.55,88983.4802878281,24.1839,24.1921,24.1757,24.1839,88983.4803
2006-09-05 15:15:00,29.54,29.55,29.54,29.55,44086.34843417451,24.1757,24.1839,24.1757,24.1839,44086.3484
2006-09-05 15:20:00,29.55,29.55,29.54,29.54,42363.433667781486,24.1839,24.1839,24.1757,24.1757,42363.4337
2006-09-05 15:25:00,29.54,29.55,29.53,29.54,125164.69038208168,24.1757,24.1839,24.1675,24.1757,125164.6904
2006-09-05 15:30:00,29.53,29.55,29.53,29.53,42768.82537752103,24.1675,24.1839,24.1675,24.1675,42768.8254
2006-09-05 15:35:00,29.54,29.54,29.52,29.52,42160.73781291172,24.1757,24.1757,24.1593,24.1593,42160.7378
2006-09-05 15:40:00,29.52,29.53,29.51,29.52,61416.84402553967,24.1593,24.1675,24.1511,24.1593,61416.844
2006-09-05 15:45:00,29.52,29.53,29.47,29.47,161345.90047633523,24.1593,24.1675,24.1184,24.1184,161345.9005
2006-09-05 15:50:00,29.47,29.49,29.46,29.48,97902.09790209788,24.1184,24.1348,24.1102,24.1266,97902.0979
2006-09-05 15:55:00,29.48,29.49,29.45,29.48,134995.4393432654,24.1266,24.1348,24.102,24.1266,134995.4393
2006-09-06 09:30:00,29.32,29.35,29.21,29.29,118171.68338907468,23.9956,24.0202,23.9056,23.9711,118171.6834
2006-09-06 09:35:00,29.29,29.32,29.26,29.3,96685.92277287928,23.9711,23.9956,23.9465,23.9793,96685.9228
2006-09-06 09:40:00,29.3,29.35,29.3,29.34,103780.27769332116,23.9793,24.0202,23.9793,24.012,103780.2777
2006-09-06 09:45:00,29.34,29.36,29.3,29.3,142495.18597344682,24.012,24.0284,23.9793,23.9793,142495.186
2006-09-06 09:50:00,29.31,29.32,29.29,29.31,113712.37458193976,23.9875,23.9956,23.9711,23.9875,113712.3746
2006-09-06 09:55:00,29.32,29.35,29.3,29.32,90098.30748961182,23.9956,24.0202,23.9793,23.9956,90098.3075
2006-09-06 10:00:00,29.32,29.32,29.3,29.3,56957.53521840477,23.9956,23.9956,23.9793,23.9793,56957.5352
2006-09-06 10:05:00,29.3,29.32,29.3,29.32,73173.2036079862,23.9793,23.9956,23.9793,23.9956,73173.2036
2006-09-06 10:10:00,29.31,29.32,29.29,29.29,73173.2036079862,23.9875,23.9956,23.9711,23.9711,73173.2036
2006-09-06 10:15:00,29.29,29.32,29.26,29.3,95976.48728083508,23.9711,23.9956,23.9465,23.9793,95976.4873
2006-09-06 10:20:00,29.3,29.32,29.29,29.31,106719.3675889328,23.9793,23.9956,23.9711,23.9875,106719.3676
2006-09-06 10:25:00,29.31,29.31,29.3,29.31,53004.9660484443,23.9875,23.9875,23.9793,23.9875,53004.966
2006-09-06 10:30:00,29.3,29.31,29.3,29.31,88071.34894091415,23.9793,23.9875,23.9793,23.9875,88071.3489
2006-09-06 10:35:00,29.31,29.31,29.3,29.31,58579.102057362914,23.9875,23.9875,23.9793,23.9875,58579.1021
2006-09-06 10:40:00,29.31,29.31,29.3,29.31,96179.18313570486,23.9875,23.9875,23.9793,23.9875,96179.1831
2006-09-06 10:45:00,29.31,29.33,29.3,29.32,81889.12536738622,23.9875,24.0038,23.9793,23.9956,81889.1254
2006-09-06 10:50:00,29.31,29.35,29.31,29.35,120604.03364751188,23.9875,24.0202,23.9875,24.0202,120604.0336
2006-09-06 10:55:00,29.34,29.37,29.34,29.36,73983.98702746528,24.012,24.0366,24.012,24.0284,73983.987
2006-09-06 11:00:00,29.37,29.37,29.35,29.35,43782.30465186986,24.0366,24.0366,24.0202,24.0202,43782.3047
2006-09-06 11:05:00,29.36,29.36,29.33,29.33,53106.31397587919,24.0284,24.0284,24.0038,24.0038,53106.314
2006-09-06 11:10:00,29.33,29.33,29.3,29.3,39221.64791730008,24.0038,24.0038,23.9793,23.9793,39221.6479
2006-09-06 11:15:00,29.3,29.31,29.3,29.3,81686.42951251645,23.9793,23.9875,23.9793,23.9793,81686.4295
2006-09-06 11:20:00,29.3,29.3,29.27,29.27,39931.08340934428,23.9793,23.9793,23.9547,23.9547,39931.0834
2006-09-06 11:25:00,29.26,29.28,29.25,29.27,60606.06060606059,23.9465,23.9629,23.9384,23.9547,60606.0606
2006-09-06 11:30:00,29.26,29.28,29.26,29.26,48951.04895104894,23.9465,23.9629,23.9465,23.9465,48951.049
2006-09-06 11:35:00,29.26,29.28,29.23,29.23,54626.53288740244,23.9465,23.9629,23.922,23.922,54626.5329
2006-09-06 11:40:00,29.23,29.24,29.22,29.23,30404.378230465183,23.922,23.9302,23.9138,23.922,30404.3782
2006-09-06 11:45:00,29.22,29.23,29.18,29.21,56957.53521840477,23.9138,23.922,23.8811,23.9056,56957.5352
2006-09-06 11:50:00,29.2,29.23,29.2,29.21,35066.38289246985,23.8974,23.922,23.8974,23.9056,35066.3829
2006-09-06 11:55:00,29.22,29.22,29.21,29.21,47430.83003952568,23.9138,23.9138,23.9056,23.9056,47430.83
2006-09-06 12:00:00,29.21,29.24,29.21,29.23,63139.7587919327,23.9056,23.9302,23.9056,23.922,63139.7588
2006-09-06 12:05:00,29.24,29.25,29.22,29.22,32025.945069423324,23.9302,23.9384,23.9138,23.9138,32025.9451
2006-09-06 12:10:00,29.22,29.23,29.22,29.22,40843.21475625823,23.9138,23.922,23.9138,23.9138,40843.2148
2006-09-06 12:15:00,29.22,29.23,29.21,29.22,29897.63859329076,23.9138,23.922,23.9056,23.9138,29897.6386
2006-09-06 12:20:00,29.21,29.22,29.21,29.22,28985.50724637681,23.9056,23.9138,23.9056,23.9138,28985.5072
2006-09-06 12:25:00,29.21,29.23,29.21,29.23,27363.940407418664,23.9056,23.922,23.9056,23.922,27363.9404
2006-09-06 12:30:00,29.22,29.22,29.21,29.22,17735.88730110469,23.9138,23.9138,23.9056,23.9138,17735.8873
2006-09-06 12:35:00,29.21,29.23,29.21,29.22,39018.95206243032,23.9056,23.922,23.9056,23.9138,39018.9521
2006-09-06 12:40:00,29.23,29.23,29.22,29.22,13479.274348839564,23.922,23.922,23.9138,23.9138,13479.2743
2006-09-06 12:45:00,29.22,29.23,29.22,29.22,16722.40802675585,23.9138,23.922,23.9138,23.9138,16722.408
2006-09-06 12:50:00,29.22,29.23,29.22,29.22,29897.63859329076,23.9138,23.922,23.9138,23.9138,29897.6386
2006-09-06 12:55:00,29.22,29.23,29.22,29.22,17938.58315597446,23.9138,23.922,23.9138,23.9138,17938.5832
2006-09-06 13:00:00,29.23,29.23,29.22,29.23,9932.096888618626,23.922,23.922,23.9138,23.922,9932.0969
2006-09-06 13:05:00,29.22,29.23,29.22,29.23,24931.59014898145,23.9138,23.922,23.9138,23.922,24931.5901
2006-09-06 13:10:00,29.22,29.23,29.22,29.22,29086.85517381169,23.9138,23.922,23.9138,23.9138,29086.8552
2006-09-06 13:15:00,29.22,29.23,29.22,29.22,31620.55335968379,23.9138,23.922,23.9138,23.9138,31620.5534
2006-09-06 13:20:00,29.22,29.25,29.22,29.25,86855.17381169554,23.9138,23.9384,23.9138,23.9384,86855.1738
2006-09-06 13:25:00,29.25,29.3,29.25,29.29,46822.742474916384,23.9384,23.9793,23.9384,23.9711,46822.7425
2006-09-06 13:30:00,29.29,29.3,29.29,29.3,48140.26553156987,23.9711,23.9793,23.9711,23.9793,48140.2655
2006-09-06 13:35:00,29.3,29.3,29.29,29.29,26350.461133069824,23.9793,23.9793,23.9711,23.9711,26350.4611
2006-09-06 13:40:00,29.29,29.3,29.29,29.3,13479.274348839564,23.9711,23.9793,23.9711,23.9793,13479.2743
2006-09-06 13:45:00,29.29,29.3,29.29,29.3,33546.163980946585,23.9711,23.9793,23.9711,23.9793,33546.164
2006-09-06 13:50:00,29.29,29.3,29.26,29.26,48342.96138643964,23.9711,23.9793,23.9465,23.9465,48342.9614
2006-09-06 13:55:00,29.25,29.26,29.25,29.26,33850.20776325124,23.9384,23.9465,23.9384,23.9465,33850.2078
2006-09-06 14:00:00,29.25,29.27,29.25,29.26,78950.0354717746,23.9384,23.9547,23.9384,23.9465,78950.0355
2006-09-06 14:05:00,29.27,29.27,29.26,29.26,36586.6018039931,23.9547,23.9547,23.9465,23.9465,36586.6018
2006-09-06 14:10:00,29.26,29.27,29.21,29.23,73679.94324516063,23.9465,23.9547,23.9056,23.922,73679.9432
2006-09-06 14:15:00,29.22,29.23,29.22,29.22,45099.82770852336,23.9138,23.922,23.9138,23.9138,45099.8277
2006-09-06 14:20:00,29.22,29.23,29.21,29.22,42667.47745008614,23.9138,23.922,23.9056,23.9138,42667.4775
2006-09-06 14:25:00,29.22,29.23,29.21,29.21,41653.9981757373,23.9138,23.922,23.9056,23.9056,41653.9982
2006-09-06 14:30:00,29.21,29.23,29.21,29.21,47633.525894395454,23.9056,23.922,23.9056,23.9056,47633.5259
2006-09-06 14:35:00,29.22,29.23,29.21,29.21,36383.905949123335,23.9138,23.922,23.9056,23.9056,36383.9059
2006-09-06 14:40:00,29.21,29.25,29.21,29.25,116550.11655011654,23.9056,23.9384,23.9056,23.9384,116550.1166
2006-09-06 14:45:00,29.24,29.26,29.23,29.25,78341.94790716529,23.9302,23.9465,23.922,23.9384,78341.9479
2006-09-06 14:50:00,29.25,29.25,29.24,29.25,62328.97537245362,23.9384,23.9384,23.9302,23.9384,62328.9754
2006-09-06 14:55:00,29.25,29.25,29.21,29.23,113408.33079963514,23.9384,23.9384,23.9056,23.922,113408.3308
2006-09-06 15:00:00,29.23,29.26,29.2,29.22,115131.24556602816,23.922,23.9465,23.8974,23.9138,115131.2456
2006-09-06 15:05:00,29.2,29.26,29.19,29.25,61720.88780784432,23.8974,23.9465,23.8893,23.9384,61720.8878
2006-09-06 15:10:00,29.25,29.27,29.25,29.26,67396.37174419782,23.9384,23.9547,23.9384,23.9465,67396.3717
2006-09-06 15:15:00,29.25,29.28,29.24,29.24,79456.775108949,23.9384,23.9629,23.9302,23.9302,79456.7751
2006-09-06 15:20:00,29.25,29.27,29.22,29.26,113408.33079963514,23.9384,23.9547,23.9138,23.9465,113408.3308
2006-09-06 15:25:00,29.26,29.27,29.24,29.24,62430.32329988851,23.9465,23.9547,23.9302,23.9302,62430.3233
2006-09-06 15:30:00,29.24,29.25,29.24,29.24,62227.62744501874,23.9302,23.9384,23.9302,23.9302,62227.6274
2006-09-06 15:35:00,29.24,29.25,29.18,29.18,78848.6875443397,23.9302,23.9384,23.8811,23.8811,78848.6875
2006-09-06 15:40:00,29.19,29.23,29.18,29.22,66281.54454241409,23.8893,23.922,23.8811,23.9138,66281.5445
2006-09-06 15:45:00,29.22,29.25,29.22,29.25,98915.57717644672,23.9138,23.9384,23.9138,23.9384,98915.5772
2006-09-06 15:50:00,29.25,29.26,29.22,29.23,73274.5515354211,23.9384,23.9465,23.9138,23.922,73274.5515
2006-09-06 15:55:00,29.23,29.23,29.2,29.23,122428.2963413398,23.922,23.922,23.8974,23.922,122428.2963
2006-09-07 09:30:00,29.03,29.06,28.94,29.02,216073.7812911725,23.7583,23.7829,23.6847,23.7501,216073.7813
2006-09-07 09:35:00,29.02,29.07,28.91,29.01,138339.92094861658,23.7501,23.791,23.6601,23.7419,138339.9209
2006-09-07 09:40:00,29.02,29.12,29.0,29.09,90301.0033444816,23.7501,23.832,23.7338,23.8074,90301.0033
2006-09-07 09:45:00,29.08,29.16,29.07,29.15,61112.80024323502,23.7992,23.8647,23.791,23.8565,61112.8002
2006-09-07 09:50:00,29.13,29.15,29.08,29.09,58781.79791223269,23.8402,23.8565,23.7992,23.8074,58781.7979
2006-09-07 09:55:00,29.08,29.15,29.08,29.13,237052.8022701936,23.7992,23.8565,23.7992,23.8402,237052.8023
2006-09-07 10:00:00,29.14,29.14,29.08,29.09,60504.712678625714,23.8483,23.8483,23.7992,23.8074,60504.7127
2006-09-07 10:05:00,29.09,29.13,29.08,29.09,62734.36708219316,23.8074,23.8402,23.7992,23.8074,62734.3671
2006-09-07 10:10:00,29.09,29.12,29.08,29.09,43883.65257930475,23.8074,23.832,23.7992,23.8074,43883.6526
2006-09-07 10:15:00,29.1,29.13,29.09,29.13,61416.84402553967,23.8156,23.8402,23.8074,23.8402,61416.844
2006-09-07 10:20:00,29.12,29.14,29.11,29.12,60403.36475119083,23.832,23.8483,23.8238,23.832,60403.3648
2006-09-07 10:25:00,29.11,29.14,29.11,29.12,89794.26370730717,23.8238,23.8483,23.8238,23.832,89794.2637
2006-09-07 10:30:00,29.13,29.15,29.11,29.14,64659.97770345595,23.8402,23.8565,23.8238,23.8483,64659.9777
2006-09-07 10:35:00,29.14,29.14,29.11,29.11,72970.50775311644,23.8483,23.8483,23.8238,23.8238,72970.5078
2006-09-07 10:40:00,29.11,29.12,29.09,29.1,76416.3372859025,23.8238,23.832,23.8074,23.8156,76416.3373
2006-09-07 10:45:00,29.1,29.11,29.05,29.06,96077.83520826996,23.8156,23.8238,23.7747,23.7829,96077.8352
2006-09-07 10:50:00,29.06,29.1,29.06,29.1,52194.18262896523,23.7829,23.8156,23.7829,23.8156,52194.1826
2006-09-07 10:55:00,29.1,29.12,29.09,29.1,108036.89064558627,23.8156,23.832,23.8074,23.8156,108036.8906
2006-09-07 11:00:00,29.1,29.12,29.09,29.1,73578.59531772575,23.8156,23.832,23.8074,23.8156,73578.5953
2006-09-07 11:05:00,29.1,29.11,29.09,29.11,124353.9069626026,23.8156,23.8238,23.8074,23.8238,124353.907
2006-09-07 11:10:00,29.11,29.13,29.1,29.12,69727.37407520015,23.8238,23.8402,23.8156,23.832,69727.3741
2006-09-07 11:15:00,29.11,29.14,29.1,29.12,208371.33880612132,23.8238,23.8483,23.8156,23.832,208371.3388
2006-09-07 11:20:00,29.11,29.12,29.11,29.11,73375.89946285597,23.8238,23.832,23.8238,23.8238,73375.8995
2006-09-07 11:25:00,29.11,29.13,29.11,29.12,45201.17563595824,23.8238,23.8402,23.8238,23.832,45201.1756
2006-09-07 11:30:00,29.13,29.15,29.12,29.14,25641.02564102564,23.8402,23.8565,23.832,23.8483,25641.0256
2006-09-07 11:35:00,29.14,29.14,29.11,29.11,67801.76345393735,23.8483,23.8483,23.8238,23.8238,67801.7635
2006-09-07 11:40:00,29.11,29.12,29.11,29.11,77733.86034255598,23.8238,23.832,23.8238,23.8238,77733.8603
2006-09-07 11:45:00,29.11,29.13,29.11,29.13,53004.9660484443,23.8238,23.8402,23.8238,23.8402,53004.966
2006-09-07 11:50:00,29.12,29.13,29.11,29.11,39931.08340934428,23.832,23.8402,23.8238,23.8238,39931.0834
2006-09-07 11:55:00,29.11,29.17,29.11,29.17,75909.59764872807,23.8238,23.8729,23.8238,23.8729,75909.5976
2006-09-07 12:00:00,29.17,29.19,29.15,29.18,86652.47795682577,23.8729,23.8893,23.8565,23.8811,86652.478
2006-09-07 12:05:00,29.17,29.2,29.15,29.18,54221.14117766291,23.8729,23.8974,23.8565,23.8811,54221.1412
2006-09-07 12:10:00,29.18,29.2,29.17,29.19,42059.389885476834,23.8811,23.8974,23.8729,23.8893,42059.3899
2006-09-07 12:15:00,29.19,29.21,29.18,29.21,47430.83003952568,23.8893,23.9056,23.8811,23.9056,47430.83
2006-09-07 12:20:00,29.2,29.23,29.2,29.23,51383.39920948616,23.8974,23.922,23.8974,23.922,51383.3992
2006-09-07 12:25:00,29.22,29.23,29.19,29.19,57362.92692814431,23.9138,23.922,23.8893,23.8893,57362.9269
2006-09-07 12:30:00,29.19,29.26,29.19,29.26,107834.19479071652,23.8893,23.9465,23.8893,23.9465,107834.1948
2006-09-07 12:35:00,29.26,29.27,29.24,29.26,60707.40853349548,23.9465,23.9547,23.9302,23.9465,60707.4085
2006-09-07 12:40:00,29.26,29.28,29.25,29.27,70639.5054221141,23.9465,23.9629,23.9384,23.9547,70639.5054
2006-09-07 12:45:00,29.27,29.28,29.24,29.26,209891.55771764464,23.9547,23.9629,23.9302,23.9465,209891.5577
2006-09-07 12:50:00,29.25,29.26,29.2,29.21,52498.22641126988,23.9384,23.9465,23.8974,23.9056,52498.2264
2006-09-07 12:55:00,29.2,29.21,29.18,29.18,64862.673558325725,23.8974,23.9056,23.8811,23.8811,64862.6736
2006-09-07 13:00:00,29.19,29.19,29.12,29.12,43579.608797000095,23.8893,23.8893,23.832,23.832,43579.6088
2006-09-07 13:05:00,29.13,29.14,29.11,29.11,50268.57200770243,23.8402,23.8483,23.8238,23.8238,50268.572
2006-09-07 13:10:00,29.11,29.17,29.1,29.16,42363.433667781486,23.8238,23.8729,23.8156,23.8647,42363.4337
2006-09-07 13:15:00,29.16,29.17,29.12,29.15,43883.65257930475,23.8647,23.8729,23.832,23.8565,43883.6526
2006-09-07 13:20:00,29.15,29.15,29.12,29.12,39221.64791730008,23.8565,23.8565,23.832,23.832,39221.6479
2006-09-07 13:25:00,29.12,29.13,29.11,29.12,31417.857504814023,23.832,23.8402,23.8238,23.832,31417.8575
2006-09-07 13:30:00,29.11,29.12,29.11,29.11,27262.59247998378,23.8238,23.832,23.8238,23.8238,27262.5925
2006-09-07 13:35:00,29.11,29.18,29.11,29.18,76416.3372859025,23.8238,23.8811,23.8238,23.8811,76416.3373
2006-09-07 13:40:00,29.18,29.22,29.17,29.18,66889.6321070234,23.8811,23.9138,23.8729,23.8811,66889.6321
2006-09-07 13:45:00,29.18,29.24,29.17,29.23,53714.401540488485,23.8811,23.9302,23.8729,23.922,53714.4015
2006-09-07 13:50:00,29.23,29.3,29.23,29.29,115232.59349346303,23.922,23.9793,23.922,23.9711,115232.5935
2006-09-07 13:55:00,29.29,29.29,29.25,29.28,66686.93625215364,23.9711,23.9711,23.9384,23.9629,66686.9363
2006-09-07 14:00:00,29.27,29.3,29.25,29.27,77632.51241512109,23.9547,23.9793,23.9384,23.9547,77632.5124
2006-09-07 14:05:00,29.27,29.27,29.26,29.26,16519.712171886084,23.9547,23.9547,23.9465,23.9465,16519.7122
2006-09-07 14:10:00,29.27,29.28,29.26,29.28,41856.69403060707,23.9547,23.9629,23.9465,23.9629,41856.694
2006-09-07 14:15:00,29.28,29.28,29.25,29.25,33140.772271207046,23.9629,23.9629,23.9384,23.9384,33140.7723
2006-09-07 14:20:00,29.25,29.26,29.17,29.17,55640.012161751285,23.9384,23.9465,23.8729,23.8729,55640.0122
2006-09-07 14:25:00,29.17,29.2,29.15,29.19,67193.67588932805,23.8729,23.8974,23.8565,23.8893,67193.6759
2006-09-07 14:30:00,29.18,29.23,29.18,29.2,118881.11888111886,23.8811,23.922,23.8811,23.8974,118881.1189
2006-09-07 14:35:00,29.2,29.2,29.17,29.19,43275.56501469544,23.8974,23.8974,23.8729,23.8893,43275.565
2006-09-07 14:40:00,29.19,29.19,29.14,29.14,85436.30282760716,23.8893,23.8893,23.8483,23.8483,85436.3028
2006-09-07 14:45:00,29.13,29.22,29.13,29.22,62835.715009628046,23.8402,23.9138,23.8402,23.9138,62835.715
2006-09-07 14:50:00,29.21,29.23,29.2,29.23,64862.673558325725,23.9056,23.922,23.8974,23.922,64862.6736
2006-09-07 14:55:00,29.23,29.28,29.22,29.27,68409.85101854666,23.922,23.9629,23.9138,23.9547,68409.851
2006-09-07 15:00:00,29.26,29.27,29.2,29.2,102665.45049153744,23.9465,23.9547,23.8974,23.8974,102665.4505
2006-09-07 15:05:00,29.2,29.24,29.17,29.2,133576.56835917704,23.8974,23.9302,23.8729,23.8974,133576.5684
2006-09-07 15:10:00,29.21,29.22,29.19,29.19,70031.4178575048,23.9056,23.9138,23.8893,23.8893,70031.4179
2006-09-07 15:15:00,29.19,29.23,29.19,29.21,73173.2036079862,23.8893,23.922,23.8893,23.9056,73173.2036
2006-09-07 15:20:00,29.22,29.23,29.16,29.17,79659.47096381878,23.9138,23.922,23.8647,23.8729,79659.471
2006-09-07 15:25:00,29.17,29.2,29.15,29.18,102057.36292692812,23.8729,23.8974,23.8565,23.8811,102057.3629
2006-09-07 15:30:00,29.18,29.19,29.14,29.18,143508.66524779567,23.8811,23.8893,23.8483,23.8811,143508.6652
2006-09-07 15:35:00,29.18,29.18,29.11,29.11,147055.8427080166,23.8811,23.8811,23.8238,23.8238,147055.8427
2006-09-07 15:40:00,29.11,29.13,29.11,29.11,103476.2339110165,23.8238,23.8402,23.8238,23.8238,103476.2339
2006-09-07 15:45:00,29.12,29.12,29.07,29.09,121718.8608492956,23.832,23.832,23.791,23.8074,121718.8608
2006-09-07 15:50:00,29.1,29.11,29.09,29.09,100841.18779770951,23.8156,23.8238,23.8074,23.8074,100841.1878
2006-09-07 15:55:00,29.09,29.12,29.08,29.11,117563.59582446536,23.8074,23.832,23.7992,23.8238,117563.5958
2006-09-08 09:30:00,29.65,29.65,29.11,29.12,110165.19712171884,24.2657,24.2657,23.8238,23.832,110165.1971
2006-09-08 09:35:00,29.12,29.24,29.12,29.24,72463.76811594202,23.832,23.9302,23.832,23.9302,72463.7681
2006-09-08 09:40:00,29.24,29.27,29.2,29.22,62024.93159014897,23.9302,23.9547,23.8974,23.9138,62024.9316
2006-09-08 09:45:00,29.21,29.26,29.21,29.23,50268.57200770243,23.9056,23.9465,23.9056,23.922,50268.572
2006-09-08 09:50:00,29.23,29.26,29.22,29.25,62227.62744501874,23.922,23.9465,23.9138,23.9384,62227.6274
2006-09-08 09:55:00,29.25,29.32,29.24,29.31,130941.52224587004,23.9384,23.9956,23.9302,23.9875,130941.5222
2006-09-08 10:00:00,29.31,29.39,29.3,29.38,221141.1776629168,23.9875,24.0529,23.9793,24.0448,221141.1777
2006-09-08 10:05:00,29.37,29.38,29.33,29.36,342758.6905847775,24.0366,24.0448,24.0038,24.0284,342758.6906
2006-09-08 10:10:00,29.36,29.4,29.36,29.4,122326.94841390492,24.0284,24.0611,24.0284,24.0611,122326.9484
2006-09-08 10:15:00,29.4,29.4,29.34,29.35,67497.7196716327,24.0611,24.0611,24.012,24.0202,67497.7197
2006-09-08 10:20:00,29.35,29.36,29.3,29.3,82699.9087868653,24.0202,24.0284,23.9793,23.9793,82699.9088
2006-09-08 10:25:00,29.3,29.32,29.3,29.32,79456.775108949,23.9793,23.9956,23.9793,23.9956,79456.7751
2006-09-08 10:30:00,29.32,29.32,29.3,29.31,149589.54089388868,23.9956,23.9956,23.9793,23.9875,149589.5409
2006-09-08 10:35:00,29.32,29.33,29.28,29.28,81787.77743995134,23.9956,24.0038,23.9629,23.9629,81787.7774
2006-09-08 10:40:00,29.28,29.29,29.24,29.27,58477.75412992804,23.9629,23.9711,23.9302,23.9547,58477.7541
2006-09-08 10:45:00,29.27,29.31,29.27,29.31,56248.09972636059,23.9547,23.9875,23.9547,23.9875,56248.0997
2006-09-08 10:50:00,29.3,29.3,29.27,29.27,48444.309313874524,23.9793,23.9793,23.9547,23.9547,48444.3093
2006-09-08 10:55:00,29.27,29.27,29.17,29.18,108644.97821019558,23.9547,23.9547,23.8729,23.8811,108644.9782
2006-09-08 11:00:00,29.18,29.19,29.15,29.15,68916.59065572108,23.8811,23.8893,23.8565,23.8565,68916.5907
2006-09-08 11:05:00,29.16,29.23,29.16,29.22,67599.06759906758,23.8647,23.922,23.8647,23.9138,67599.0676
2006-09-08 11:10:00,29.21,29.28,29.21,29.28,52903.618121009415,23.9056,23.9629,23.9056,23.9629,52903.6181
2006-09-08 11:15:00,29.28,29.3,29.27,29.3,62126.279517583855,23.9629,23.9793,23.9547,23.9793,62126.2795
2006-09-08 11:20:00,29.29,29.3,29.29,29.3,34255.59947299077,23.9711,23.9793,23.9711,23.9793,34255.5995
2006-09-08 11:25:00,29.3,29.3,29.29,29.3,42160.73781291172,23.9793,23.9793,23.9711,23.9793,42160.7378
2006-09-08 11:30:00,29.3,29.31,29.29,29.31,71754.33262389783,23.9793,23.9875,23.9711,23.9875,71754.3326
2006-09-08 11:35:00,29.3,29.33,29.29,29.3,71855.68055133271,23.9793,24.0038,23.9711,23.9793,71855.6806
2006-09-08 11:40:00,29.3,29.31,29.29,29.3,104489.71318536534,23.9793,23.9875,23.9711,23.9793,104489.7132
2006-09-08 11:45:00,29.3,29.3,29.3,29.3,36687.94973142799,23.9793,23.9793,23.9793,23.9793,36687.9497
2006-09-08 11:50:00,29.3,29.33,29.3,29.31,93138.74531265834,23.9793,24.0038,23.9793,23.9875,93138.7453
2006-09-08 11:55:00,29.32,29.33,29.3,29.3,49964.528225397786,23.9956,24.0038,23.9793,23.9793,49964.5282
2006-09-08 12:00:00,29.3,29.33,29.3,29.32,144724.84037701428,23.9793,24.0038,23.9793,23.9956,144724.8404
2006-09-08 12:05:00,29.33,29.34,29.31,29.32,30809.76994020472,24.0038,24.012,23.9875,23.9956,30809.7699
2006-09-08 12:10:00,29.32,29.33,29.3,29.31,35674.470457079144,23.9956,24.0038,23.9793,23.9875,35674.4705
2006-09-08 12:15:00,29.3,29.31,29.3,29.3,13175.230566534912,23.9793,23.9875,23.9793,23.9793,13175.2306
2006-09-08 12:20:00,29.3,29.31,29.3,29.31,16823.755954190736,23.9793,23.9875,23.9793,23.9875,16823.756
2006-09-08 12:25:00,29.31,29.31,29.3,29.3,42667.47745008614,23.9875,23.9875,23.9793,23.9793,42667.4775
2006-09-08 12:30:00,29.3,29.31,29.29,29.3,121212.1212121212,23.9793,23.9875,23.9711,23.9793,121212.1212
2006-09-08 12:35:00,29.3,29.31,29.3,29.3,29188.20310124657,23.9793,23.9875,23.9793,23.9793,29188.2031
2006-09-08 12:40:00,29.3,29.31,29.3,29.3,26147.76527820005,23.9793,23.9875,23.9793,23.9793,26147.7653
2006-09-08 12:45:00,29.3,29.31,29.3,29.3,22397.891963109352,23.9793,23.9875,23.9793,23.9793,22397.892
2006-09-08 12:50:00,29.3,29.31,29.3,29.31,18039.93108340934,23.9793,23.9875,23.9793,23.9875,18039.9311
2006-09-08 12:55:00,29.3,29.31,29.3,29.3,20674.977196716325,23.9793,23.9875,23.9793,23.9793,20674.9772
2006-09-08 13:00:00,29.3,29.32,29.3,29.31,61822.2357352792,23.9793,23.9956,23.9793,23.9875,61822.2357
2006-09-08 13:05:00,29.3,29.31,29.3,29.3,106313.97587919324,23.9793,23.9875,23.9793,23.9793,106313.9759
2006-09-08 13:10:00,29.31,29.31,29.3,29.3,90301.0033444816,23.9875,23.9875,23.9793,23.9793,90301.0033
2006-09-08 13:15:00,29.3,29.31,29.3,29.3,15607.580824972129,23.9793,23.9875,23.9793,23.9793,15607.5808
2006-09-08 13:20:00,29.3,29.35,29.3,29.34,169048.3429613864,23.9793,24.0202,23.9793,24.012,169048.343
2006-09-08 13:25:00,29.34,29.36,29.33,29.34,79051.38339920947,24.012,24.0284,24.0038,24.012,79051.3834
2006-09-08 13:30:00,29.33,29.34,29.31,29.31,40640.51890138846,24.0038,24.012,23.9875,23.9875,40640.5189
2006-09-08 13:35:00,29.31,29.32,29.3,29.3,29492.246883551223,23.9875,23.9956,23.9793,23.9793,29492.2469
2006-09-08 13:40:00,29.3,29.32,29.18,29.32,25742.37356846052,23.9793,23.9956,23.8811,23.9956,25742.3736
2006-09-08 13:45:00,29.31,29.33,29.31,29.33,52092.83470153034,23.9875,24.0038,23.9875,24.0038,52092.8347
2006-09-08 13:50:00,29.33,29.35,29.3,29.31,77835.20826999086,24.0038,24.0202,23.9793,23.9875,77835.2083
2006-09-08 13:55:00,29.32,29.36,29.3,29.36,132867.13286713284,23.9956,24.0284,23.9793,24.0284,132867.1329
2006-09-08 14:00:00,29.35,29.36,29.33,29.34,103070.84220127696,24.0202,24.0284,24.0038,24.012,103070.8422
2006-09-08 14:05:00,29.34,29.35,29.3,29.3,38613.56035269078,24.012,24.0202,23.9793,23.9793,38613.5604
2006-09-08 14:10:00,29.3,29.32,29.29,29.29,57666.97071044896,23.9793,23.9956,23.9711,23.9711,57666.9707
2006-09-08 14:15:00,29.29,29.3,29.27,29.29,72565.1160433769,23.9711,23.9793,23.9547,23.9711,72565.116
2006-09-08 14:20:00,29.3,29.3,29.27,29.29,46518.69869261173,23.9793,23.9793,23.9547,23.9711,46518.6987
2006-09-08 14:25:00,29.3,29.3,29.27,29.27,274956.92713084014,23.9793,23.9793,23.9547,23.9547,274956.9271
2006-09-08 14:30:00,29.28,29.28,29.27,29.27,51687.44299179081,23.9629,23.9629,23.9547,23.9547,51687.443
2006-09-08 14:35:00,29.27,29.28,29.25,29.28,100030.40437823044,23.9547,23.9629,23.9384,23.9629,100030.4044
2006-09-08 14:40:00,29.28,29.28,29.27,29.27,31924.59714198844,23.9629,23.9629,23.9547,23.9547,31924.5971
2006-09-08 14:45:00,29.28,29.28,29.25,29.26,56957.53521840477,23.9629,23.9629,23.9384,23.9465,56957.5352
2006-09-08 14:50:00,29.25,29.25,29.22,29.24,80976.99402047227,23.9384,23.9384,23.9138,23.9302,80976.994
2006-09-08 14:55:00,29.24,29.25,29.23,29.25,46620.04662004661,23.9302,23.9384,23.922,23.9384,46620.0466
2006-09-08 15:00:00,29.25,29.26,29.24,29.25,81281.03780277692,23.9384,23.9465,23.9302,23.9384,81281.0378
2006-09-08 15:05:00,29.26,29.27,29.23,29.26,135502.1789804398,23.9465,23.9547,23.922,23.9465,135502.179
2006-09-08 15:10:00,29.26,29.29,29.26,29.28,106009.9320968886,23.9465,23.9711,23.9465,23.9629,106009.9321
2006-09-08 15:15:00,29.27,29.28,29.27,29.27,132056.34944765377,23.9547,23.9629,23.9547,23.9547,132056.3494
2006-09-08 15:20:00,29.27,29.29,29.27,29.29,113104.28701733048,23.9547,23.9711,23.9547,23.9711,113104.287
2006-09-08 15:25:00,29.28,29.29,29.27,29.27,91517.1784737002,23.9629,23.9711,23.9547,23.9547,91517.1785
2006-09-08 15:30:00,29.27,29.28,29.26,29.27,121921.55670416538,23.9547,23.9629,23.9465,23.9547,121921.5567
2006-09-08 15:35:00,29.27,29.27,29.26,29.27,78645.99168946994,23.9547,23.9547,23.9465,23.9547,78645.9917
2006-09-08 15:40:00,29.27,29.29,29.25,29.26,213641.43103273536,23.9547,23.9711,23.9384,23.9465,213641.431
2006-09-08 15:45:00,29.25,29.26,29.21,29.21,102766.79841897232,23.9384,23.9465,23.9056,23.9056,102766.7984
2006-09-08 15:50:00,29.21,29.22,29.18,29.21,157900.0709435492,23.9056,23.9138,23.8811,23.9056,157900.0709
2006-09-08 15:55:00,29.2,29.25,29.2,29.21,179892.571196919,23.8974,23.9384,23.8974,23.9056,179892.5712
2006-09-11 09:30:00,29.01,29.26,29.01,29.21,193979.93311036783,23.7419,23.9465,23.7419,23.9056,193979.9331
2006-09-11 09:35:00,29.21,29.3,29.2,29.28,92125.2660383095,23.9056,23.9793,23.8974,23.9629,92125.266
2006-09-11 09:40:00,29.29,29.31,29.28,29.3,95875.1393534002,23.9711,23.9875,23.9629,23.9793,95875.1394
2006-09-11 09:45:00,29.3,29.3,29.27,29.3,103982.97354819092,23.9793,23.9793,23.9547,23.9793,103982.9735
2006-09-11 09:50:00,29.3,29.35,29.3,29.33,73173.2036079862,23.9793,24.0202,23.9793,24.0038,73173.2036
2006-09-11 09:55:00,29.33,29.35,29.32,29.35,129522.65126178168,24.0038,24.0202,23.9956,24.0202,129522.6513
2006-09-11 10:00:00,29.35,29.38,29.34,29.36,112698.89530759094,24.0202,24.0448,24.012,24.0284,112698.8953
2006-09-11 10:05:00,29.35,29.37,29.34,29.36,64051.89013884665,24.0202,24.0366,24.012,24.0284,64051.8901
2006-09-11 10:10:00,29.36,29.38,29.35,29.37,54525.18495996756,24.0284,24.0448,24.0202,24.0366,54525.185
2006-09-11 10:15:00,29.37,29.37,29.32,29.32,69017.93858315596,24.0366,24.0366,23.9956,23.9956,69017.9386
2006-09-11 10:20:00,29.33,29.41,29.31,29.4,177865.61264822131,24.0038,24.0693,23.9875,24.0611,177865.6126
2006-09-11 10:25:00,29.41,29.43,29.4,29.41,57666.97071044896,24.0693,24.0857,24.0611,24.0693,57666.9707
2006-09-11 10:30:00,29.41,29.42,29.4,29.42,116246.07276781189,24.0693,24.0775,24.0611,24.0775,116246.0728
2006-09-11 10:35:00,29.41,29.43,29.38,29.4,131853.65359278402,24.0693,24.0857,24.0448,24.0611,131853.6536
2006-09-11 10:40:00,29.39,29.4,29.37,29.37,81889.12536738622,24.0529,24.0611,24.0366,24.0366,81889.1254
2006-09-11 10:45:00,29.37,29.39,29.33,29.39,170872.6056552143,24.0366,24.0529,24.0038,24.0529,170872.6057
2006-09-11 10:50:00,29.38,29.39,29.33,29.35,92936.04945778855,24.0448,24.0529,24.0038,24.0202,92936.0495
2006-09-11 10:55:00,29.34,29.34,29.31,29.32,55335.96837944663,24.012,24.012,23.9875,23.9956,55335.9684
2006-09-11 11:00:00,29.32,29.34,29.32,29.34,45403.871490828,23.9956,24.012,23.9956,24.012,45403.8715
2006-09-11 11:05:00,29.34,29.35,29.32,29.33,54626.53288740244,24.012,24.0202,23.9956,24.0038,54626.5329
2006-09-11 11:10:00,29.33,29.35,29.3,29.35,84017.43184351879,24.0038,24.0202,23.9793,24.0202,84017.4318
2006-09-11 11:15:00,29.34,29.36,29.3,29.3,148880.1054018445,24.012,24.0284,23.9793,23.9793,148880.1054
2006-09-11 11:20:00,29.3,29.31,29.28,29.29,66788.28417958852,23.9793,23.9875,23.9629,23.9711,66788.2842
2006-09-11 11:25:00,29.29,29.31,29.29,29.31,46113.30698287219,23.9711,23.9875,23.9711,23.9875,46113.307
2006-09-11 11:30:00,29.31,29.31,29.29,29.3,33242.12019864193,23.9875,23.9875,23.9711,23.9793,33242.1202
2006-09-11 11:35:00,29.3,29.31,29.3,29.3,198439.24191750275,23.9793,23.9875,23.9793,23.9793,198439.2419
2006-09-11 11:40:00,29.3,29.3,29.29,29.3,37600.08107834194,23.9793,23.9793,23.9711,23.9793,37600.0811
2006-09-11 11:45:00,29.3,29.3,29.29,29.3,67193.67588932805,23.9793,23.9793,23.9711,23.9793,67193.6759
2006-09-11 11:50:00,29.3,29.3,29.3,29.3,22499.239890544235,23.9793,23.9793,23.9793,23.9793,22499.2399
2006-09-11 11:55:00,29.3,29.3,29.3,29.3,43680.956724434975,23.9793,23.9793,23.9793,23.9793,43680.9567
2006-09-11 12:00:00,29.3,29.3,29.3,29.3,19560.1499949326,23.9793,23.9793,23.9793,23.9793,19560.15
2006-09-11 12:05:00,29.3,29.34,29.3,29.31,92125.2660383095,23.9793,24.012,23.9793,23.9875,92125.266
2006-09-11 12:10:00,29.31,29.34,29.31,29.33,55741.36008918616,23.9875,24.012,23.9875,24.0038,55741.3601
2006-09-11 12:15:00,29.34,29.34,29.32,29.32,72666.46397081179,24.012,24.012,23.9956,23.9956,72666.464
2006-09-11 12:20:00,29.32,29.39,29.31,29.35,83510.69220634436,23.9956,24.0529,23.9875,24.0202,83510.6922
2006-09-11 12:25:00,29.35,29.36,29.33,29.36,62126.279517583855,24.0202,24.0284,24.0038,24.0284,62126.2795
2006-09-11 12:30:00,29.36,29.36,29.32,29.34,53106.31397587919,24.0284,24.0284,23.9956,24.012,53106.314
2006-09-11 12:35:00,29.33,29.36,29.32,29.35,52903.618121009415,24.0038,24.0284,23.9956,24.0202,52903.6181
2006-09-11 12:40:00,29.35,29.35,29.34,29.34,41451.30232086753,24.0202,24.0202,24.012,24.012,41451.3023
2006-09-11 12:45:00,29.34,29.35,29.34,29.35,36586.6018039931,24.012,24.0202,24.012,24.0202,36586.6018
2006-09-11 12:50:00,29.34,29.35,29.34,29.34,31620.55335968379,24.012,24.0202,24.012,24.012,31620.5534
2006-09-11 12:55:00,29.34,29.35,29.34,29.35,46924.09040235126,24.012,24.0202,24.012,24.0202,46924.0904
2006-09-11 13:00:00,29.35,29.36,29.34,29.36,108746.32613763049,24.0202,24.0284,24.012,24.0284,108746.3261
2006-09-11 13:05:00,29.36,29.36,29.34,29.34,36181.21009425357,24.0284,24.0284,24.012,24.012,36181.2101
2006-09-11 13:10:00,29.35,29.35,29.34,29.34,25945.06942333029,24.0202,24.0202,24.012,24.012,25945.0694
2006-09-11 13:15:00,29.34,29.35,29.34,29.35,51586.095064355926,24.012,24.0202,24.012,24.0202,51586.0951
2006-09-11 13:20:00,29.34,29.37,29.33,29.36,135096.7872707003,24.012,24.0366,24.0038,24.0284,135096.7873
2006-09-11 13:25:00,29.35,29.39,29.35,29.38,30708.422012769835,24.0202,24.0529,24.0202,24.0448,30708.422
2006-09-11 13:30:00,29.38,29.39,29.37,29.38,32634.03263403263,24.0448,24.0529,24.0366,24.0448,32634.0326
2006-09-11 13:35:00,29.37,29.4,29.36,29.39,61011.45231580013,24.0366,24.0611,24.0284,24.0529,61011.4523
2006-09-11 13:40:00,29.4,29.41,29.39,29.39,212121.2121212121,24.0611,24.0693,24.0529,24.0529,212121.2121
2006-09-11 13:45:00,29.4,29.4,29.39,29.39,20674.977196716325,24.0611,24.0611,24.0529,24.0529,20674.9772
2006-09-11 13:50:00,29.39,29.4,29.38,29.38,55234.62045201175,24.0529,24.0611,24.0448,24.0448,55234.6205
2006-09-11 13:55:00,29.39,29.39,29.38,29.39,43985.00050673963,24.0529,24.0529,24.0448,24.0529,43985.0005
2006-09-11 14:00:00,29.38,29.39,29.37,29.38,67903.11138137223,24.0448,24.0529,24.0366,24.0448,67903.1114
2006-09-11 14:05:00,29.38,29.38,29.36,29.38,51282.05128205128,24.0448,24.0448,24.0284,24.0448,51282.0513
2006-09-11 14:10:00,29.37,29.39,29.37,29.38,37498.73315090706,24.0366,24.0529,24.0366,24.0448,37498.7332
2006-09-11 14:15:00,29.39,29.39,29.37,29.37,47532.17796696057,24.0529,24.0529,24.0366,24.0366,47532.178
2006-09-11 14:20:00,29.37,29.38,29.36,29.36,20168.237559541903,24.0366,24.0448,24.0284,24.0284,20168.2376
2006-09-11 14:25:00,29.36,29.38,29.35,29.35,124455.25489003748,24.0284,24.0448,24.0202,24.0202,124455.2549
2006-09-11 14:30:00,29.35,29.36,29.33,29.34,114016.41836424444,24.0202,24.0284,24.0038,24.012,114016.4184
2006-09-11 14:35:00,29.33,29.36,29.33,29.35,104591.06111280022,24.0038,24.0284,24.0038,24.0202,104591.0611
2006-09-11 14:40:00,29.35,29.36,29.35,29.36,31721.90128711867,24.0202,24.0284,24.0202,24.0284,31721.9013
2006-09-11 14:45:00,29.36,29.36,29.35,29.35,60606.06060606059,24.0284,24.0284,24.0202,24.0202,60606.0606
2006-09-11 14:50:00,29.36,29.37,29.35,29.37,46620.04662004661,24.0284,24.0366,24.0202,24.0366,46620.0466
2006-09-11 14:55:00,29.37,29.37,29.35,29.36,85233.6069727374,24.0366,24.0366,24.0202,24.0284,85233.607
2006-09-11 15:00:00,29.36,29.37,29.35,29.35,55741.36008918616,24.0284,24.0366,24.0202,24.0202,55741.3601
2006-09-11 15:05:00,29.35,29.36,29.35,29.35,54525.18495996756,24.0202,24.0284,24.0202,24.0202,54525.185
2006-09-11 15:10:00,29.36,29.36,29.34,29.34,114421.81007398396,24.0284,24.0284,24.012,24.012,114421.8101
2006-09-11 15:15:00,29.34,29.37,29.34,29.36,76010.94557616295,24.012,24.0366,24.012,24.0284,76010.9456
2006-09-11 15:20:00,29.37,29.38,29.35,29.38,61214.1481706699,24.0366,24.0448,24.0202,24.0448,61214.1482
2006-09-11 15:25:00,29.38,29.39,29.37,29.37,44694.43599878382,24.0448,24.0529,24.0366,24.0366,44694.436
2006-09-11 15:30:00,29.38,29.4,29.35,29.39,75808.24972129319,24.0448,24.0611,24.0202,24.0529,75808.2497
2006-09-11 15:35:00,29.39,29.4,29.38,29.39,64254.58599371642,24.0529,24.0611,24.0448,24.0529,64254.586
2006-09-11 15:40:00,29.38,29.4,29.38,29.39,148778.75747440962,24.0448,24.0611,24.0448,24.0529,148778.7575
2006-09-11 15:45:00,29.38,29.39,29.37,29.39,63342.454646802464,24.0448,24.0529,24.0366,24.0529,63342.4546
2006-09-11 15:50:00,29.39,29.39,29.33,29.34,175635.95824465386,24.0529,24.0529,24.0038,24.012,175635.9582
2006-09-11 15:55:00,29.34,29.39,29.33,29.39,141076.31498935845,24.012,24.0529,24.0038,24.0529,141076.315
2006-09-12 09:30:00,29.35,29.49,29.35,29.41,171987.43285699806,24.0202,24.1348,24.0202,24.0693,171987.4329
2006-09-12 09:35:00,29.42,29.43,29.28,29.28,85233.6069727374,24.0775,24.0857,23.9629,23.9629,85233.607
2006-09-12 09:40:00,29.29,29.36,29.27,29.35,132563.0890848282,23.9711,24.0284,23.9547,24.0202,132563.0891
2006-09-12 09:45:00,29.35,29.41,29.34,29.41,266241.0053714401,24.0202,24.0693,24.012,24.0693,266241.0054
2006-09-12 09:50:00,29.41,29.42,29.37,29.4,175635.95824465386,24.0693,24.0775,24.0366,24.0611,175635.9582
2006-09-12 09:55:00,29.39,29.42,29.36,29.4,102158.71085436302,24.0529,24.0775,24.0284,24.0611,102158.7109
2006-09-12 10:00:00,29.39,29.42,29.39,29.42,139657.44400527008,24.0529,24.0775,24.0529,24.0775,139657.444
2006-09-12 10:05:00,29.42,29.48,29.41,29.44,108036.89064558627,24.0775,24.1266,24.0693,24.0939,108036.8906
2006-09-12 10:10:00,29.45,29.47,29.44,29.46,110469.24090402348,24.102,24.1184,24.0939,24.1102,110469.2409
2006-09-12 10:15:00,29.46,29.5,29.45,29.5,152629.9787169352,24.1102,24.143,24.102,24.143,152629.9787
2006-09-12 10:20:00,29.5,29.57,29.5,29.57,238978.4128914564,24.143,24.2002,24.143,24.2002,238978.4129
2006-09-12 10:25:00,29.57,29.6,29.56,29.6,266342.353298875,24.2002,24.2248,24.1921,24.2248,266342.3533
2006-09-12 10:30:00,29.6,29.62,29.57,29.61,155974.46032228638,24.2248,24.2412,24.2002,24.233,155974.4603
2006-09-12 10:35:00,29.61,29.65,29.6,29.63,240295.9359481098,24.233,24.2657,24.2248,24.2494,240295.9359
2006-09-12 10:40:00,29.63,29.67,29.6,29.6,209182.12222560044,24.2494,24.2821,24.2248,24.2248,209182.1222
2006-09-12 10:45:00,29.61,29.64,29.59,29.59,243133.67791628657,24.233,24.2575,24.2166,24.2166,243133.6779
2006-09-12 10:50:00,29.6,29.61,29.57,29.6,199858.1129015912,24.2248,24.233,24.2002,24.2248,199858.1129
2006-09-12 10:55:00,29.6,29.61,29.59,29.6,182831.66109253064,24.2248,24.233,24.2166,24.2248,182831.6611
2006-09-12 11:00:00,29.61,29.63,29.6,29.6,362622.8843620147,24.233,24.2494,24.2248,24.2248,362622.8844
2006-09-12 11:05:00,29.6,29.61,29.59,29.6,203202.5945069423,24.2248,24.233,24.2166,24.2248,203202.5945
2006-09-12 11:10:00,29.6,29.62,29.59,29.61,194689.36860241205,24.2248,24.2412,24.2166,24.233,194689.3686
2006-09-12 11:15:00,29.61,29.65,29.6,29.64,147461.23441775615,24.233,24.2657,24.2248,24.2575,147461.2344
2006-09-12 11:20:00,29.64,29.64,29.6,29.6,100942.5357251444,24.2575,24.2575,24.2248,24.2248,100942.5357
2006-09-12 11:25:00,29.6,29.62,29.6,29.61,144420.79659470962,24.2248,24.2412,24.2248,24.233,144420.7966
2006-09-12 11:30:00,29.61,29.63,29.6,29.61,165602.51342860036,24.233,24.2494,24.2248,24.233,165602.5134
2006-09-12 11:35:00,29.62,29.63,29.61,29.62,68004.45930880713,24.2412,24.2494,24.233,24.2412,68004.4593
2006-09-12 11:40:00,29.61,29.64,29.61,29.63,52295.53055640011,24.233,24.2575,24.233,24.2494,52295.5306
2006-09-12 11:45:00,29.63,29.63,29.61,29.62,81483.73365764669,24.2494,24.2494,24.233,24.2412,81483.7337
2006-09-12 11:50:00,29.62,29.63,29.61,29.62,78240.5999797304,24.2412,24.2494,24.233,24.2412,78240.6
2006-09-12 11:55:00,29.61,29.64,29.61,29.62,89895.61163474206,24.233,24.2575,24.233,24.2412,89895.6116
2006-09-12 12:00:00,29.62,29.63,29.61,29.61,60910.104388365246,24.2412,24.2494,24.233,24.233,60910.1044
2006-09-12 12:05:00,29.62,29.64,29.61,29.63,77835.20826999086,24.2412,24.2575,24.233,24.2494,77835.2083
2006-09-12 12:10:00,29.63,29.65,29.61,29.63,110165.19712171884,24.2494,24.2657,24.233,24.2494,110165.1971
2006-09-12 12:15:00,29.62,29.65,29.6,29.65,146447.7551434073,24.2412,24.2657,24.2248,24.2657,146447.7551
2006-09-12 12:20:00,29.65,29.65,29.62,29.64,61112.80024323502,24.2657,24.2657,24.2412,24.2575,61112.8002
2006-09-12 12:25:00,29.63,29.66,29.63,29.66,190027.36394040732,24.2494,24.2739,24.2494,24.2739,190027.3639
2006-09-12 12:30:00,29.67,29.67,29.65,29.65,29694.942738421,24.2821,24.2821,24.2657,24.2657,29694.9427
2006-09-12 12:35:00,29.66,29.67,29.65,29.66,86247.08624708623,24.2739,24.2821,24.2657,24.2739,86247.0862
2006-09-12 12:40:00,29.65,29.66,29.64,29.66,148981.45332927938,24.2657,24.2739,24.2575,24.2739,148981.4533
2006-09-12 12:45:00,29.65,29.66,29.64,29.65,142799.22975575147,24.2657,24.2739,24.2575,24.2657,142799.2298
2006-09-12 12:50:00,29.64,29.66,29.64,29.65,75402.85801155365,24.2575,24.2739,24.2575,24.2657,75402.858
2006-09-12 12:55:00,29.65,29.66,29.64,29.65,37802.77693321171,24.2657,24.2739,24.2575,24.2657,37802.7769
2006-09-12 13:00:00,29.66,29.66,29.63,29.63,151616.49944258638,24.2739,24.2739,24.2494,24.2494,151616.4994
2006-09-12 13:05:00,29.64,29.64,29.6,29.63,747035.5731225295,24.2575,24.2575,24.2248,24.2494,747035.5731
2006-09-12 13:10:00,29.63,29.65,29.62,29.63,64051.89013884665,24.2494,24.2657,24.2412,24.2494,64051.8901
2006-09-12 13:15:00,29.63,29.64,29.62,29.64,74693.42251950946,24.2494,24.2575,24.2412,24.2575,74693.4225
2006-09-12 13:20:00,29.63,29.65,29.63,29.64,89794.26370730717,24.2494,24.2657,24.2494,24.2575,89794.2637
2006-09-12 13:25:00,29.64,29.64,29.63,29.63,52599.57433870476,24.2575,24.2575,24.2494,24.2494,52599.5743
2006-09-12 13:30:00,29.64,29.65,29.63,29.64,107428.80308097696,24.2575,24.2657,24.2494,24.2575,107428.8031
2006-09-12 13:35:00,29.64,29.68,29.64,29.67,200466.20046620045,24.2575,24.2903,24.2575,24.2821,200466.2005
2006-09-12 13:40:00,29.68,29.71,29.66,29.71,237255.4981250633,24.2903,24.3148,24.2739,24.3148,237255.4981
2006-09-12 13:45:00,29.71,29.75,29.69,29.75,178068.30850309107,24.3148,24.3476,24.2985,24.3476,178068.3085
2006-09-12 13:50:00,29.75,29.75,29.73,29.75,71652.98469646294,24.3476,24.3476,24.3312,24.3476,71652.9847
2006-09-12 13:55:00,29.75,29.76,29.71,29.74,129522.65126178168,24.3476,24.3557,24.3148,24.3394,129522.6513
2006-09-12 14:00:00,29.74,29.75,29.73,29.73,83510.69220634436,24.3394,24.3476,24.3312,24.3312,83510.6922
2006-09-12 14:05:00,29.73,29.74,29.72,29.73,58781.79791223269,24.3312,24.3394,24.323,24.3312,58781.7979
2006-09-12 14:10:00,29.73,29.74,29.68,29.69,85638.99868247693,24.3312,24.3394,24.2903,24.2985,85638.9987
2006-09-12 14:15:00,29.68,29.74,29.68,29.74,100233.10023310022,24.2903,24.3394,24.2903,24.3394,100233.1002
2006-09-12 14:20:00,29.73,29.75,29.73,29.74,42768.82537752103,24.3312,24.3476,24.3312,24.3394,42768.8254
2006-09-12 14:25:00,29.74,29.77,29.73,29.76,93848.18080470253,24.3394,24.3639,24.3312,24.3557,93848.1808
2006-09-12 14:30:00,29.75,29.77,29.74,29.77,110469.24090402348,24.3476,24.3639,24.3394,24.3639,110469.2409
2006-09-12 14:35:00,29.76,29.82,29.76,29.8,191040.84321475623,24.3557,24.4049,24.3557,24.3885,191040.8432
2006-09-12 14:40:00,29.81,29.83,29.8,29.82,116448.76862268164,24.3967,24.413,24.3885,24.4049,116448.7686
2006-09-12 14:45:00,29.83,29.85,29.82,29.84,155265.02483024218,24.413,24.4294,24.4049,24.4212,155265.0248
2006-09-12 14:50:00,29.84,29.85,29.83,29.85,176142.6978818283,24.4212,24.4294,24.413,24.4294,176142.6979
2006-09-12 14:55:00,29.85,29.88,29.84,29.85,140873.6191344887,24.4294,24.454,24.4212,24.4294,140873.6191
2006-09-12 15:00:00,29.85,29.87,29.84,29.84,156683.89581433058,24.4294,24.4458,24.4212,24.4212,156683.8958
2006-09-12 15:05:00,29.83,29.87,29.83,29.86,182831.66109253064,24.413,24.4458,24.413,24.4376,182831.6611
2006-09-12 15:10:00,29.85,29.87,29.84,29.86,162764.7714604236,24.4294,24.4458,24.4212,24.4376,162764.7715
2006-09-12 15:15:00,29.86,29.87,29.83,29.83,118982.46680855374,24.4376,24.4458,24.413,24.413,118982.4668
2006-09-12 15:20:00,29.84,29.84,29.8,29.81,106313.97587919324,24.4212,24.4212,24.3885,24.3967,106313.9759
2006-09-12 15:25:00,29.81,29.83,29.8,29.83,198236.546062633,24.3967,24.413,24.3885,24.413,198236.5461
2006-09-12 15:30:00,29.82,29.83,29.82,29.82,94557.61629674672,24.4049,24.413,24.4049,24.4049,94557.6163
2006-09-12 15:35:00,29.82,29.83,29.8,29.8,174926.5227526097,24.4049,24.413,24.3885,24.3885,174926.5228
2006-09-12 15:40:00,29.8,29.83,29.8,29.82,236444.71470558425,24.3885,24.413,24.3885,24.4049,236444.7147
2006-09-12 15:45:00,29.83,29.83,29.8,29.81,266342.353298875,24.413,24.413,24.3885,24.3967,266342.3533
2006-09-12 15:50:00,29.81,29.82,29.8,29.81,259247.9983784331,24.3967,24.4049,24.3885,24.3967,259247.9984
2006-09-12 15:55:00,29.8,29.84,29.8,29.81,403162.0553359683,24.3885,24.4212,24.3885,24.3967,403162.0553
2006-09-13 09:30:00,29.85,29.85,29.6,29.76,262085.74034660988,24.4294,24.4294,24.2248,24.3557,262085.7403
2006-09-13 09:35:00,29.77,29.84,29.75,29.79,54829.228742272215,24.3639,24.4212,24.3476,24.3803,54829.2287
2006-09-13 09:40:00,29.78,29.88,29.78,29.81,136819.70203709332,24.3721,24.454,24.3721,24.3967,136819.702
2006-09-13 09:45:00,29.81,29.85,29.77,29.84,147967.97405493056,24.3967,24.4294,24.3639,24.4212,147967.9741
2006-09-13 09:50:00,29.85,29.86,29.81,29.83,104895.10489510489,24.4294,24.4376,24.3967,24.413,104895.1049
2006-09-13 09:55:00,29.82,29.89,29.81,29.89,111685.4160332421,24.4049,24.4621,24.3967,24.4621,111685.416
2006-09-13 10:00:00,29.89,29.9,29.87,29.9,140468.22742474914,24.4621,24.4703,24.4458,24.4703,140468.2274
2006-09-13 10:05:00,29.89,29.9,29.85,29.86,137833.18131144217,24.4621,24.4703,24.4294,24.4376,137833.1813
2006-09-13 10:10:00,29.86,29.89,29.84,29.87,132360.39322995843,24.4376,24.4621,24.4212,24.4458,132360.3932
2006-09-13 10:15:00,29.88,29.92,29.87,29.92,156278.50410459103,24.454,24.4867,24.4458,24.4867,156278.5041
2006-09-13 10:20:00,29.93,29.96,29.91,29.92,154656.9372656329,24.4949,24.5194,24.4785,24.4867,154656.9373
2006-09-13 10:25:00,29.91,29.92,29.88,29.9,116448.76862268164,24.4785,24.4867,24.454,24.4703,116448.7686
2006-09-13 10:30:00,29.9,29.91,29.84,29.84,131448.26188304447,24.4703,24.4785,24.4212,24.4212,131448.2619
2006-09-13 10:35:00,29.84,29.88,29.8,29.87,184250.532076619,24.4212,24.454,24.3885,24.4458,184250.5321
2006-09-13 10:40:00,29.88,29.97,29.87,29.96,200466.20046620045,24.454,24.5276,24.4458,24.5194,200466.2005
2006-09-13 10:45:00,29.96,29.97,29.95,29.97,122225.60048647004,24.5194,24.5276,24.5112,24.5276,122225.6005
2006-09-13 10:50:00,29.96,29.97,29.83,29.85,254585.9937164285,24.5194,24.5276,24.413,24.4294,254585.9937
2006-09-13 10:55:00,29.85,29.92,29.83,29.91,208979.42637073068,24.4294,24.4867,24.413,24.4785,208979.4264
2006-09-13 11:00:00,29.9,29.92,29.9,29.91,72058.37640620249,24.4703,24.4867,24.4703,24.4785,72058.3764
2006-09-13 11:05:00,29.91,29.94,29.9,29.92,102260.0587817979,24.4785,24.5031,24.4703,24.4867,102260.0588
2006-09-13 11:10:00,29.93,29.96,29.92,29.95,86652.47795682577,24.4949,24.5194,24.4867,24.5112,86652.478
2006-09-13 11:15:00,29.95,29.96,29.92,29.94,77125.77277794668,24.5112,24.5194,24.4867,24.5031,77125.7728
2006-09-13 11:20:00,29.94,29.94,29.91,29.92,49761.83237052801,24.5031,24.5031,24.4785,24.4867,49761.8324
2006-09-13 11:25:00,29.92,29.94,29.9,29.91,95672.44349853044,24.4867,24.5031,24.4703,24.4785,95672.4435
2006-09-13 11:30:00,29.91,29.93,29.89,29.91,66281.54454241409,24.4785,24.4949,24.4621,24.4785,66281.5445
2006-09-13 11:35:00,29.91,29.94,29.9,29.92,51282.05128205128,24.4785,24.5031,24.4703,24.4867,51282.0513
2006-09-13 11:40:00,29.93,29.93,29.9,29.91,52194.18262896523,24.4949,24.4949,24.4703,24.4785,52194.1826
2006-09-13 11:45:00,29.91,29.94,29.9,29.94,68916.59065572108,24.4785,24.5031,24.4703,24.5031,68916.5907
2006-09-13 11:50:00,29.94,29.96,29.93,29.93,185770.75098814227,24.5031,24.5194,24.4949,24.4949,185770.751
2006-09-13 11:55:00,29.93,29.95,29.92,29.95,57565.62278301408,24.4949,24.5112,24.4867,24.5112,57565.6228
2006-09-13 12:00:00,29.94,29.95,29.91,29.93,90605.04712678624,24.5031,24.5112,24.4785,24.4949,90605.0471
2006-09-13 12:05:00,29.93,29.94,29.92,29.94,63038.41086449781,24.4949,24.5031,24.4867,24.5031,63038.4109
2006-09-13 12:10:00,29.94,29.94,29.91,29.92,82193.16914969088,24.5031,24.5031,24.4785,24.4867,82193.1691
2006-09-13 12:15:00,29.92,29.96,29.91,29.94,53815.74946792337,24.4867,24.5194,24.4785,24.5031,53815.7495
2006-09-13 12:20:00,29.95,29.99,29.93,29.99,101753.31914462349,24.5112,24.544,24.4949,24.544,101753.3191
2006-09-13 12:25:00,29.98,30.02,29.98,30.02,100739.83987027463,24.5358,24.5685,24.5358,24.5685,100739.8399
2006-09-13 12:30:00,30.02,30.04,30.01,30.02,96888.61862774903,24.5685,24.5849,24.5603,24.5685,96888.6186
2006-09-13 12:35:00,30.02,30.05,30.01,30.03,76314.9893584676,24.5685,24.5931,24.5603,24.5767,76314.9894
2006-09-13 12:40:00,30.03,30.04,30.01,30.04,95571.09557109556,24.5767,24.5849,24.5603,24.5849,95571.0956
2006-09-13 12:45:00,30.04,30.04,30.02,30.03,64457.281848586186,24.5849,24.5849,24.5685,24.5767,64457.2818
2006-09-13 12:50:00,30.04,30.04,30.0,30.0,113712.37458193976,24.5849,24.5849,24.5522,24.5522,113712.3746
2006-09-13 12:55:00,30.0,30.01,29.99,29.99,96584.5748454444,24.5522,24.5603,24.544,24.544,96584.5748
2006-09-13 13:00:00,29.99,30.0,29.97,29.99,64862.673558325725,24.544,24.5522,24.5276,24.544,64862.6736
2006-09-13 13:05:00,30.0,30.0,29.98,29.98,63849.19428397688,24.5522,24.5522,24.5358,24.5358,63849.1943
2006-09-13 13:10:00,29.99,29.99,29.94,29.95,138846.660585791,24.544,24.544,24.5031,24.5112,138846.6606
2006-09-13 13:15:00,29.95,29.96,29.92,29.92,51383.39920948616,24.5112,24.5194,24.4867,24.4867,51383.3992
2006-09-13 13:20:00,29.93,29.94,29.89,29.9,296544.0356744704,24.4949,24.5031,24.4621,24.4703,296544.0357
2006-09-13 13:25:00,29.89,29.96,29.88,29.96,97902.09790209788,24.4621,24.5194,24.454,24.5194,97902.0979
2006-09-13 13:30:00,29.96,29.97,29.93,29.94,75605.55386642342,24.5194,24.5276,24.4949,24.5031,75605.5539
2006-09-13 13:35:00,29.94,29.97,29.94,29.95,57971.01449275362,24.5031,24.5276,24.5031,24.5112,57971.0145
2006-09-13 13:40:00,29.95,29.95,29.9,29.9,69626.02614776527,24.5112,24.5112,24.4703,24.4703,69626.0261
2006-09-13 13:45:00,29.91,29.92,29.89,29.91,86855.17381169554,24.4785,24.4867,24.4621,24.4785,86855.1738
2006-09-13 13:50:00,29.92,29.98,29.92,29.93,103070.84220127696,24.4867,24.5358,24.4867,24.4949,103070.8422
2006-09-13 13:55:00,29.93,29.93,29.92,29.93,63139.7587919327,24.4949,24.4949,24.4867,24.4949,63139.7588
2006-09-13 14:00:00,29.93,29.95,29.92,29.95,103374.88598358164,24.4949,24.5112,24.4867,24.5112,103374.886
2006-09-13 14:05:00,29.94,29.96,29.92,29.92,113813.72250937468,24.5031,24.5194,24.4867,24.4867,113813.7225
2006-09-13 14:10:00,29.93,29.94,29.91,29.93,81483.73365764669,24.4949,24.5031,24.4785,24.4949,81483.7337
2006-09-13 14:15:00,29.93,29.94,29.91,29.92,57261.57900070943,24.4949,24.5031,24.4785,24.4867,57261.579
2006-09-13 14:20:00,29.92,29.93,29.9,29.91,89490.21992500252,24.4867,24.4949,24.4703,24.4785,89490.2199
2006-09-13 14:25:00,29.91,29.95,29.91,29.93,240904.0235127191,24.4785,24.5112,24.4785,24.4949,240904.0235
2006-09-13 14:30:00,29.93,29.97,29.92,29.96,83307.9963514746,24.4949,24.5276,24.4867,24.5194,83307.9964
2006-09-13 14:35:00,29.96,30.02,29.96,30.0,155873.1123948515,24.5194,24.5685,24.5194,24.5522,155873.1124
2006-09-13 14:40:00,30.0,30.05,29.99,30.04,103982.97354819092,24.5522,24.5931,24.544,24.5849,103982.9735
2006-09-13 14:45:00,30.04,30.05,30.02,30.05,120198.64193777237,24.5849,24.5931,24.5685,24.5931,120198.6419
2006-09-13 14:50:00,30.05,30.09,30.04,30.08,183642.4445120097,24.5931,24.6258,24.5849,24.6176,183642.4445
2006-09-13 14:55:00,30.08,30.09,30.06,30.08,315496.0981047937,24.6176,24.6258,24.6013,24.6176,315496.0981
2006-09-13 15:00:00,30.08,30.1,30.05,30.07,696158.9135502178,24.6176,24.634,24.5931,24.6095,696158.9136
2006-09-13 15:05:00,30.08,30.08,30.04,30.05,89591.56785243741,24.6176,24.6176,24.5849,24.5931,89591.5679
2006-09-13 15:10:00,30.04,30.05,29.96,30.0,166717.34063038407,24.5849,24.5931,24.5194,24.5522,166717.3406
2006-09-13 15:15:00,30.0,30.03,29.95,30.02,186480.18648018644,24.5522,24.5767,24.5112,24.5685,186480.1865
2006-09-13 15:20:00,30.03,30.06,30.02,30.05,91213.13469139556,24.5767,24.6013,24.5685,24.5931,91213.1347
2006-09-13 15:25:00,30.05,30.05,30.02,30.05,127495.692713084,24.5931,24.5931,24.5685,24.5931,127495.6927
2006-09-13 15:30:00,30.05,30.07,30.05,30.05,124556.60281747236,24.5931,24.6095,24.5931,24.5931,124556.6028
2006-09-13 15:35:00,30.05,30.05,30.02,30.02,107428.80308097696,24.5931,24.5931,24.5685,24.5685,107428.8031
2006-09-13 15:40:00,30.03,30.04,30.01,30.01,83307.9963514746,24.5767,24.5849,24.5603,24.5603,83307.9964
2006-09-13 15:45:00,30.0,30.02,29.94,29.95,240194.5880206749,24.5522,24.5685,24.5031,24.5112,240194.588
2006-09-13 15:50:00,29.95,29.99,29.94,29.99,227424.74916387955,24.5112,24.544,24.5031,24.544,227424.7492
2006-09-13 15:55:00,29.99,30.05,29.98,30.05,368095.6724434985,24.544,24.5931,24.5358,24.5931,368095.6724
2006-09-14 09:30:00,29.87,29.95,29.86,29.92,325732.238775717,24.4458,24.5112,24.4376,24.4867,325732.2388
2006-09-14 09:35:00,29.93,29.98,29.87,29.88,98104.79375696766,24.4949,24.5358,24.4458,24.454,98104.7938
2006-09-14 09:40:00,29.89,29.89,29.78,29.79,88983.4802878281,24.4621,24.4621,24.3721,24.3803,88983.4803
2006-09-14 09:45:00,29.79,29.83,29.78,29.8,82497.21293199553,24.3803,24.413,24.3721,24.3885,82497.2129
2006-09-14 09:50:00,29.8,29.86,29.77,29.84,111685.4160332421,24.3885,24.4376,24.3639,24.4212,111685.416
2006-09-14 09:55:00,29.84,29.85,29.71,29.73,67801.76345393735,24.4212,24.4294,24.3148,24.3312,67801.7635
2006-09-14 10:00:00,29.73,29.77,29.7,29.7,62937.062937062925,24.3312,24.3639,24.3066,24.3066,62937.0629
2006-09-14 10:05:00,29.7,29.71,29.65,29.68,83003.95256916995,24.3066,24.3148,24.2657,24.2903,83003.9526
2006-09-14 10:10:00,29.67,29.73,29.67,29.69,78139.25205229552,24.2821,24.3312,24.2821,24.2985,78139.2521
2006-09-14 10:15:00,29.69,29.73,29.66,29.71,133373.87250430728,24.2985,24.3312,24.2739,24.3148,133373.8725
2006-09-14 10:20:00,29.71,29.72,29.66,29.69,57565.62278301408,24.3148,24.323,24.2739,24.2985,57565.6228
2006-09-14 10:25:00,29.69,29.83,29.68,29.82,168642.95125164688,24.2985,24.413,24.2903,24.4049,168642.9513
2006-09-14 10:30:00,29.81,29.81,29.78,29.79,93544.13702239787,24.3967,24.3967,24.3721,24.3803,93544.137
2006-09-14 10:35:00,29.79,29.84,29.78,29.81,108138.23857302115,24.3803,24.4212,24.3721,24.3967,108138.2386
2006-09-14 10:40:00,29.81,29.88,29.81,29.86,101651.9712171886,24.3967,24.454,24.3967,24.4376,101651.9712
2006-09-14 10:45:00,29.86,29.87,29.85,29.85,83105.30049660483,24.4376,24.4458,24.4294,24.4294,83105.3005
2006-09-14 10:50:00,29.86,29.87,29.85,29.86,81787.77743995134,24.4376,24.4458,24.4294,24.4376,81787.7774
2006-09-14 10:55:00,29.85,29.88,29.85,29.87,88780.78443295833,24.4294,24.454,24.4294,24.4458,88780.7844
2006-09-14 11:00:00,29.88,29.91,29.86,29.87,59997.973041451296,24.454,24.4785,24.4376,24.4458,59997.973
2006-09-14 11:05:00,29.86,29.87,29.84,29.84,69119.28651059084,24.4376,24.4458,24.4212,24.4212,69119.2865
2006-09-14 11:10:00,29.84,29.86,29.84,29.85,61619.53988040944,24.4212,24.4376,24.4212,24.4294,61619.5399
2006-09-14 11:15:00,29.85,29.86,29.83,29.86,52599.57433870476,24.4294,24.4376,24.413,24.4376,52599.5743
2006-09-14 11:20:00,29.86,29.88,29.86,29.88,42870.173304955904,24.4376,24.454,24.4376,24.454,42870.1733
2006-09-14 11:25:00,29.88,29.89,29.86,29.88,61416.84402553967,24.454,24.4621,24.4376,24.454,61416.844
2006-09-14 11:30:00,29.87,29.89,29.87,29.89,66180.19661497921,24.4458,24.4621,24.4458,24.4621,66180.1966
2006-09-14 11:35:00,29.89,29.89,29.83,29.83,92530.65774804904,24.4621,24.4621,24.413,24.413,92530.6577
2006-09-14 11:40:00,29.84,29.87,29.83,29.87,59693.92925914664,24.4212,24.4458,24.413,24.4458,59693.9293
2006-09-14 11:45:00,29.87,29.88,29.85,29.86,61315.496098104784,24.4458,24.454,24.4294,24.4376,61315.4961
2006-09-14 11:50:00,29.86,29.87,29.85,29.86,33951.55569068612,24.4376,24.4458,24.4294,24.4376,33951.5557
2006-09-14 11:55:00,29.86,29.9,29.86,29.9,36282.55802168845,24.4376,24.4703,24.4376,24.4703,36282.558
2006-09-14 12:00:00,29.91,29.94,29.9,29.94,46924.09040235126,24.4785,24.5031,24.4703,24.5031,46924.0904
2006-09-14 12:05:00,29.94,29.94,29.89,29.9,51484.74713692104,24.5031,24.5031,24.4621,24.4703,51484.7471
2006-09-14 12:10:00,29.91,29.91,29.9,29.9,14999.493260362824,24.4785,24.4785,24.4703,24.4703,14999.4933
2006-09-14 12:15:00,29.9,29.91,29.9,29.9,26147.76527820005,24.4703,24.4785,24.4703,24.4703,26147.7653
2006-09-14 12:20:00,29.9,29.91,29.88,29.89,187189.62197223064,24.4703,24.4785,24.454,24.4621,187189.622
2006-09-14 12:25:00,29.88,29.92,29.88,29.91,59693.92925914664,24.454,24.4867,24.454,24.4785,59693.9293
2006-09-14 12:30:00,29.91,29.93,29.91,29.92,39728.3875544745,24.4785,24.4949,24.4785,24.4867,39728.3876
2006-09-14 12:35:00,29.92,29.97,29.92,29.96,133171.1766494375,24.4867,24.5276,24.4867,24.5194,133171.1766
2006-09-14 12:40:00,29.96,29.97,29.95,29.95,64153.238066281534,24.5194,24.5276,24.5112,24.5112,64153.2381
2006-09-14 12:45:00,29.96,29.97,29.93,29.97,48647.00516874429,24.5194,24.5276,24.4949,24.5276,48647.0052
2006-09-14 12:50:00,29.96,29.97,29.93,29.93,37498.73315090706,24.5194,24.5276,24.4949,24.4949,37498.7332
2006-09-14 12:55:00,29.93,29.95,29.93,29.95,37802.77693321171,24.4949,24.5112,24.4949,24.5112,37802.7769
2006-09-14 13:00:00,29.94,29.95,29.9,29.9,43782.30465186986,24.5031,24.5112,24.4703,24.4703,43782.3047
2006-09-14 13:05:00,29.91,29.93,29.88,29.91,56349.44765379547,24.4785,24.4949,24.454,24.4785,56349.4477
2006-09-14 13:10:00,29.9,29.91,29.88,29.91,31215.161649944253,24.4703,24.4785,24.454,24.4785,31215.1616
2006-09-14 13:15:00,29.91,29.93,29.87,29.93,44289.04428904428,24.4785,24.4949,24.4458,24.4949,44289.0443
2006-09-14 13:20:00,29.93,29.94,29.92,29.94,28782.81139150704,24.4949,24.5031,24.4867,24.5031,28782.8114
2006-09-14 13:25:00,29.93,29.96,29.93,29.95,35573.122529644264,24.4949,24.5194,24.4949,24.5112,35573.1225
2006-09-14 13:30:00,29.95,29.96,29.94,29.94,33444.8160535117,24.5112,24.5194,24.5031,24.5031,33444.8161
2006-09-14 13:35:00,29.94,29.95,29.93,29.94,16114.320462146548,24.5031,24.5112,24.4949,24.5031,16114.3205
2006-09-14 13:40:00,29.94,29.94,29.9,29.91,33546.163980946585,24.5031,24.5031,24.4703,24.4785,33546.164
2006-09-14 13:45:00,29.91,29.92,29.9,29.91,47126.78625722103,24.4785,24.4867,24.4703,24.4785,47126.7863
2006-09-14 13:50:00,29.91,29.97,29.9,29.96,46721.3945474815,24.4785,24.5276,24.4703,24.5194,46721.3945
2006-09-14 13:55:00,29.96,29.98,29.95,29.97,26857.20077024424,24.5194,24.5358,24.5112,24.5276,26857.2008
2006-09-14 14:00:00,29.97,29.97,29.93,29.96,42667.47745008614,24.5276,24.5276,24.4949,24.5194,42667.4775
2006-09-14 14:05:00,29.95,29.96,29.93,29.93,33039.42434377217,24.5112,24.5194,24.4949,24.4949,33039.4243
2006-09-14 14:10:00,29.93,29.98,29.9,29.97,108442.28235532582,24.4949,24.5358,24.4703,24.5276,108442.2824
2006-09-14 14:15:00,29.97,29.98,29.95,29.96,73274.5515354211,24.5276,24.5358,24.5112,24.5194,73274.5515
2006-09-14 14:20:00,29.96,29.98,29.95,29.97,55335.96837944663,24.5194,24.5358,24.5112,24.5276,55335.9684
2006-09-14 14:25:00,29.97,29.98,29.97,29.97,53106.31397587919,24.5276,24.5358,24.5276,24.5276,53106.314
2006-09-14 14:30:00,29.97,29.98,29.97,29.97,69930.06993006992,24.5276,24.5358,24.5276,24.5276,69930.0699
2006-09-14 14:35:00,29.98,29.98,29.97,29.97,48342.96138643964,24.5358,24.5358,24.5276,24.5276,48342.9614
2006-09-14 14:40:00,29.97,29.98,29.93,29.94,89287.52407013276,24.5276,24.5358,24.4949,24.5031,89287.5241
2006-09-14 14:45:00,29.94,29.95,29.93,29.94,61112.80024323502,24.5031,24.5112,24.4949,24.5031,61112.8002
2006-09-14 14:50:00,29.94,29.95,29.93,29.93,51890.13884666058,24.5031,24.5112,24.4949,24.4949,51890.1388
2006-09-14 14:55:00,29.93,29.94,29.92,29.92,54626.53288740244,24.4949,24.5031,24.4867,24.4867,54626.5329
2006-09-14 15:00:00,29.92,29.99,29.92,29.97,171784.73700212827,24.4867,24.544,24.4867,24.5276,171784.737
2006-09-14 15:05:00,29.96,29.98,29.92,29.92,147461.23441775615,24.5194,24.5358,24.4867,24.4867,147461.2344
2006-09-14 15:10:00,29.93,29.93,29.92,29.92,38106.82071551636,24.4949,24.4949,24.4867,24.4867,38106.8207
2006-09-14 15:15:00,29.92,29.94,29.92,29.94,78037.90412486064,24.4867,24.5031,24.4867,24.5031,78037.9041
2006-09-14 15:20:00,29.95,29.96,29.94,29.96,76619.03314077226,24.5112,24.5194,24.5031,24.5194,76619.0331
2006-09-14 15:25:00,29.96,29.97,29.95,29.95,46214.65491030708,24.5194,24.5276,24.5112,24.5112,46214.6549
2006-09-14 15:30:00,29.95,29.96,29.95,29.96,71348.94091415829,24.5112,24.5194,24.5112,24.5194,71348.9409
2006-09-14 15:35:00,29.96,29.96,29.95,29.95,45302.52356339312,24.5194,24.5194,24.5112,24.5112,45302.5236
2006-09-14 15:40:00,29.95,29.99,29.95,29.98,64457.281848586186,24.5112,24.544,24.5112,24.5358,64457.2818
2006-09-14 15:45:00,29.98,30.0,29.98,30.0,82091.821222256,24.5358,24.5522,24.5358,24.5522,82091.8212
2006-09-14 15:50:00,30.01,30.01,29.96,29.99,118273.03131650956,24.5603,24.5603,24.5194,24.544,118273.0313
2006-09-14 15:55:00,29.98,29.99,29.95,29.98,140468.22742474914,24.5358,24.544,24.5112,24.5358,140468.2274
2006-09-15 09:30:00,30.09,30.09,30.0,30.03,2187595.01368197,24.6258,24.6258,24.5522,24.5767,2187595.0137
2006-09-15 09:35:00,30.03,30.05,30.01,30.01,80470.25438329786,24.5767,24.5931,24.5603,24.5603,80470.2544
2006-09-15 09:40:00,30.03,30.05,29.99,30.05,118982.46680855374,24.5767,24.5931,24.544,24.5931,118982.4668
2006-09-15 09:45:00,30.03,30.03,29.91,29.97,74490.72666463969,24.5767,24.5767,24.4785,24.5276,74490.7267
2006-09-15 09:50:00,29.97,29.98,29.94,29.95,56957.53521840477,24.5276,24.5358,24.5031,24.5112,56957.5352
2006-09-15 09:55:00,29.94,29.96,29.89,29.92,106212.62795175838,24.5031,24.5194,24.4621,24.4867,106212.628
2006-09-15 10:00:00,29.91,29.92,29.87,29.88,80774.2981656025,24.4785,24.4867,24.4458,24.454,80774.2982
2006-09-15 10:05:00,29.88,29.88,29.83,29.84,104895.10489510489,24.454,24.454,24.413,24.4212,104895.1049
2006-09-15 10:10:00,29.84,29.88,29.81,29.84,175129.21860747944,24.4212,24.454,24.3967,24.4212,175129.2186
2006-09-15 10:15:00,29.83,29.87,29.83,29.84,101449.27536231882,24.413,24.4458,24.413,24.4212,101449.2754
2006-09-15 10:20:00,29.84,29.85,29.77,29.77,96888.61862774903,24.4212,24.4294,24.3639,24.3639,96888.6186
2006-09-15 10:25:00,29.77,29.77,29.72,29.76,90098.30748961182,24.3639,24.3639,24.323,24.3557,90098.3075
2006-09-15 10:30:00,29.76,29.86,29.76,29.86,112698.89530759094,24.3557,24.4376,24.3557,24.4376,112698.8953
2006-09-15 10:35:00,29.86,29.86,29.83,29.83,51079.35542718151,24.4376,24.4376,24.413,24.413,51079.3554
2006-09-15 10:40:00,29.83,29.87,29.82,29.87,76010.94557616295,24.413,24.4458,24.4049,24.4458,76010.9456
2006-09-15 10:45:00,29.87,29.89,29.86,29.88,64862.673558325725,24.4458,24.4621,24.4376,24.454,64862.6736
2006-09-15 10:50:00,29.88,29.89,29.87,29.89,120198.64193777237,24.454,24.4621,24.4458,24.4621,120198.6419
2006-09-15 10:55:00,29.88,29.91,29.88,29.9,148474.71369210497,24.454,24.4785,24.454,24.4703,148474.7137
2006-09-15 11:00:00,29.91,29.92,29.9,29.91,66990.98003445829,24.4785,24.4867,24.4703,24.4785,66990.98
2006-09-15 11:05:00,29.92,29.93,29.91,29.92,137427.78960170262,24.4867,24.4949,24.4785,24.4867,137427.7896
2006-09-15 11:10:00,29.93,29.93,29.91,29.92,70740.853349549,24.4949,24.4949,24.4785,24.4867,70740.8533
2006-09-15 11:15:00,29.92,29.93,29.9,29.9,158305.4626532887,24.4867,24.4949,24.4703,24.4703,158305.4627
2006-09-15 11:20:00,29.9,29.92,29.88,29.92,159217.59400020266,24.4703,24.4867,24.454,24.4867,159217.594
2006-09-15 11:25:00,29.92,29.93,29.91,29.92,64254.58599371642,24.4867,24.4949,24.4785,24.4867,64254.586
2006-09-15 11:30:00,29.92,29.97,29.92,29.97,88071.34894091415,24.4867,24.5276,24.4867,24.5276,88071.3489
2006-09-15 11:35:00,29.97,30.06,29.97,30.05,250228.03283672844,24.5276,24.6013,24.5276,24.5931,250228.0328
2006-09-15 11:40:00,30.05,30.08,30.05,30.07,74389.37873720481,24.5931,24.6176,24.5931,24.6095,74389.3787
2006-09-15 11:45:00,30.07,30.1,30.05,30.06,165298.4696462957,24.6095,24.634,24.5931,24.6013,165298.4696
2006-09-15 11:50:00,30.06,30.11,30.05,30.1,174825.1748251748,24.6013,24.6422,24.5931,24.634,174825.1748
2006-09-15 11:55:00,30.1,30.1,30.07,30.08,64051.89013884665,24.634,24.634,24.6095,24.6176,64051.8901
2006-09-15 12:00:00,30.08,30.09,30.03,30.03,62227.62744501874,24.6176,24.6258,24.5767,24.5767,62227.6274
2006-09-15 12:05:00,30.03,30.05,30.02,30.02,85132.2590453025,24.5767,24.5931,24.5685,24.5685,85132.259
2006-09-15 12:10:00,30.02,30.08,30.0,30.07,121921.55670416538,24.5685,24.6176,24.5522,24.6095,121921.5567
2006-09-15 12:15:00,30.07,30.11,30.07,30.1,144826.18830444914,24.6095,24.6422,24.6095,24.634,144826.1883
2006-09-15 12:20:00,30.1,30.15,30.09,30.14,110063.84919428396,24.634,24.6749,24.6258,24.6667,110063.8492
2006-09-15 12:25:00,30.14,30.17,30.13,30.15,97699.40204722813,24.6667,24.6913,24.6586,24.6749,97699.402
2006-09-15 12:30:00,30.15,30.17,30.1,30.11,124759.29867234212,24.6749,24.6913,24.634,24.6422,124759.2987
2006-09-15 12:35:00,30.12,30.13,30.11,30.12,61720.88780784432,24.6504,24.6586,24.6422,24.6504,61720.8878
2006-09-15 12:40:00,30.13,30.13,30.12,30.12,38613.56035269078,24.6586,24.6586,24.6504,24.6504,38613.5604
2006-09-15 12:45:00,30.12,30.12,30.1,30.1,104692.40904023511,24.6504,24.6504,24.634,24.634,104692.409
2006-09-15 12:50:00,30.1,30.11,30.1,30.1,32836.728488902394,24.634,24.6422,24.634,24.634,32836.7285
2006-09-15 12:55:00,30.11,30.11,30.07,30.07,66078.84868754433,24.6422,24.6422,24.6095,24.6095,66078.8487
2006-09-15 13:00:00,30.07,30.1,30.07,30.09,49660.48444309313,24.6095,24.634,24.6095,24.6258,49660.4844
2006-09-15 13:05:00,30.09,30.11,30.08,30.09,92327.96189317926,24.6258,24.6422,24.6176,24.6258,92327.9619
2006-09-15 13:10:00,30.09,30.09,30.06,30.08,63747.846356542,24.6258,24.6258,24.6013,24.6176,63747.8464
2006-09-15 13:15:00,30.08,30.08,30.06,30.07,32735.38056146751,24.6176,24.6176,24.6013,24.6095,32735.3806
2006-09-15 13:20:00,30.06,30.08,30.06,30.07,44795.783926218704,24.6013,24.6176,24.6013,24.6095,44795.7839
2006-09-15 13:25:00,30.07,30.08,30.05,30.05,48951.04895104894,24.6095,24.6176,24.5931,24.5931,48951.049
2006-09-15 13:30:00,30.05,30.05,30.04,30.05,56248.09972636059,24.5931,24.5931,24.5849,24.5931,56248.0997
2006-09-15 13:35:00,30.05,30.07,30.04,30.06,71754.33262389783,24.5931,24.6095,24.5849,24.6013,71754.3326
2006-09-15 13:40:00,30.06,30.08,30.06,30.07,116854.16033242118,24.6013,24.6176,24.6013,24.6095,116854.1603
2006-09-15 13:45:00,30.07,30.08,30.06,30.08,41755.34610317218,24.6095,24.6176,24.6013,24.6176,41755.3461
2006-09-15 13:50:00,30.07,30.08,30.04,30.05,134387.3517786561,24.6095,24.6176,24.5849,24.5931,134387.3518
2006-09-15 13:55:00,30.05,30.05,30.02,30.02,86753.82588426066,24.5931,24.5931,24.5685,24.5685,86753.8259
2006-09-15 14:00:00,30.01,30.02,29.98,30.0,122326.94841390492,24.5603,24.5685,24.5358,24.5522,122326.9484
2006-09-15 14:05:00,30.01,30.05,30.0,30.04,175331.9144623492,24.5603,24.5931,24.5522,24.5849,175331.9145
2006-09-15 14:10:00,30.04,30.08,30.04,30.07,74490.72666463969,24.5849,24.6176,24.5849,24.6095,74490.7267
2006-09-15 14:15:00,30.07,30.07,30.05,30.06,83206.64842403971,24.6095,24.6095,24.5931,24.6013,83206.6484
2006-09-15 14:20:00,30.06,30.07,30.05,30.07,43985.00050673963,24.6013,24.6095,24.5931,24.6095,43985.0005
2006-09-15 14:25:00,30.07,30.08,30.05,30.06,85233.6069727374,24.6095,24.6176,24.5931,24.6013,85233.607
2006-09-15 14:30:00,30.05,30.06,30.05,30.05,113408.33079963514,24.5931,24.6013,24.5931,24.5931,113408.3308
2006-09-15 14:35:00,30.05,30.09,30.05,30.06,126178.1696564305,24.5931,24.6258,24.5931,24.6013,126178.1697
2006-09-15 14:40:00,30.06,30.06,30.05,30.05,58173.71034762338,24.6013,24.6013,24.5931,24.5931,58173.7103
2006-09-15 14:45:00,30.05,30.05,30.04,30.04,95875.1393534002,24.5931,24.5931,24.5849,24.5849,95875.1394
2006-09-15 14:50:00,30.04,30.04,29.97,30.0,120401.33779264212,24.5849,24.5849,24.5276,24.5522,120401.3378
2006-09-15 14:55:00,29.99,30.0,29.96,29.96,82598.5608594304,24.544,24.5522,24.5194,24.5194,82598.5609
2006-09-15 15:00:00,29.96,29.97,29.95,29.96,186885.578189926,24.5194,24.5276,24.5112,24.5194,186885.5782
2006-09-15 15:05:00,29.96,29.97,29.95,29.97,118070.33546163978,24.5194,24.5276,24.5112,24.5276,118070.3355
2006-09-15 15:10:00,29.97,29.98,29.95,29.96,104185.66940306067,24.5276,24.5358,24.5112,24.5194,104185.6694
2006-09-15 15:15:00,29.95,29.95,29.9,29.92,169757.7784534306,24.5112,24.5112,24.4703,24.4867,169757.7785
2006-09-15 15:20:00,29.92,29.95,29.91,29.91,189520.62430323297,24.4867,24.5112,24.4785,24.4785,189520.6243
2006-09-15 15:25:00,29.91,29.91,29.86,29.87,237762.23776223767,24.4785,24.4785,24.4376,24.4458,237762.2378
2006-09-15 15:30:00,29.87,29.9,29.86,29.89,227931.488801054,24.4458,24.4703,24.4376,24.4621,227931.4888
2006-09-15 15:35:00,29.89,29.89,29.77,29.81,378939.90067903104,24.4621,24.4621,24.3639,24.3967,378939.9007
2006-09-15 15:40:00,29.8,29.99,29.8,29.97,421607.3781291172,24.3885,24.544,24.3885,24.5276,421607.3781
2006-09-15 15:45:00,29.97,30.05,29.94,29.94,388162.5620756055,24.5276,24.5931,24.5031,24.5031,388162.5621
2006-09-15 15:50:00,29.94,29.97,29.88,29.92,607175.4332623897,24.5031,24.5276,24.454,24.4867,607175.4333
2006-09-15 15:55:00,29.91,29.99,29.88,29.89,684402.5539677712,24.4785,24.544,24.454,24.4621,684402.554
2006-09-18 09:30:00,29.72,29.85,29.65,29.7,293807.6416337285,24.323,24.4294,24.2657,24.3066,293807.6416
2006-09-18 09:35:00,29.7,29.8,29.69,29.8,121313.46913955608,24.3066,24.3885,24.2985,24.3885,121313.4691
2006-09-18 09:40:00,29.81,29.85,29.79,29.82,53511.70568561872,24.3967,24.4294,24.3803,24.4049,53511.7057
2006-09-18 09:45:00,29.83,29.83,29.73,29.79,171075.3015100841,24.413,24.413,24.3312,24.3803,171075.3015
2006-09-18 09:50:00,29.79,29.84,29.79,29.84,58275.05827505827,24.3803,24.4212,24.3803,24.4212,58275.0583
2006-09-18 09:55:00,29.84,29.85,29.77,29.77,72362.42018850714,24.4212,24.4294,24.3639,24.3639,72362.4202
2006-09-18 10:00:00,29.77,29.83,29.75,29.82,112597.54738015606,24.3639,24.413,24.3476,24.4049,112597.5474
2006-09-18 10:05:00,29.81,29.89,29.81,29.89,154150.19762845847,24.3967,24.4621,24.3967,24.4621,154150.1976
2006-09-18 10:10:00,29.89,29.91,29.85,29.86,94253.57251444206,24.4621,24.4785,24.4294,24.4376,94253.5725
2006-09-18 10:15:00,29.86,29.89,29.81,29.82,97800.749974663,24.4376,24.4621,24.3967,24.4049,97800.75
2006-09-18 10:20:00,29.83,29.88,29.82,29.87,112597.54738015606,24.413,24.454,24.4049,24.4458,112597.5474
2006-09-18 10:25:00,29.88,29.93,29.86,29.91,153136.71835410965,24.454,24.4949,24.4376,24.4785,153136.7184
2006-09-18 10:30:00,29.91,29.91,29.85,29.86,64761.32563089084,24.4785,24.4785,24.4294,24.4376,64761.3256
2006-09-18 10:35:00,29.86,29.89,29.86,29.88,70538.15749467922,24.4376,24.4621,24.4376,24.454,70538.1575
2006-09-18 10:40:00,29.87,29.89,29.85,29.89,63241.10671936758,24.4458,24.4621,24.4294,24.4621,63241.1067
2006-09-18 10:45:00,29.89,29.89,29.83,29.84,85943.04246478158,24.4621,24.4621,24.413,24.4212,85943.0425
2006-09-18 10:50:00,29.84,29.85,29.8,29.8,135096.7872707003,24.4212,24.4294,24.3885,24.3885,135096.7873
2006-09-18 10:55:00,29.81,29.84,29.8,29.83,99320.96888618628,24.3967,24.4212,24.3885,24.413,99320.9689
2006-09-18 11:00:00,29.83,29.86,29.82,29.85,102766.79841897232,24.413,24.4376,24.4049,24.4294,102766.7984
2006-09-18 11:05:00,29.85,29.85,29.81,29.81,107631.49893584674,24.4294,24.4294,24.3967,24.3967,107631.4989
2006-09-18 11:10:00,29.82,29.83,29.81,29.83,40235.12719164893,24.4049,24.413,24.3967,24.413,40235.1272
2006-09-18 11:15:00,29.83,29.83,29.77,29.77,94963.00800648626,24.413,24.413,24.3639,24.3639,94963.008
2006-09-18 11:20:00,29.78,29.82,29.77,29.77,96584.5748454444,24.3721,24.4049,24.3639,24.3639,96584.5748
2006-09-18 11:25:00,29.77,29.78,29.7,29.72,130333.43468126074,24.3639,24.3721,24.3066,24.323,130333.4347
2006-09-18 11:30:00,29.72,29.76,29.71,29.72,65065.36941319549,24.323,24.3557,24.3148,24.323,65065.3694
2006-09-18 11:35:00,29.73,29.73,29.67,29.72,82497.21293199553,24.3312,24.3312,24.2821,24.323,82497.2129
2006-09-18 11:40:00,29.73,29.76,29.73,29.73,59085.84169453734,24.3312,24.3557,24.3312,24.3312,59085.8417
2006-09-18 11:45:00,29.74,29.8,29.73,29.8,92936.04945778855,24.3394,24.3885,24.3312,24.3885,92936.0495
2006-09-18 11:50:00,29.8,29.82,29.75,29.76,54626.53288740244,24.3885,24.4049,24.3476,24.3557,54626.5329
2006-09-18 11:55:00,29.76,29.8,29.76,29.78,49559.13651565825,24.3557,24.3885,24.3557,24.3721,49559.1365
2006-09-18 12:00:00,29.78,29.79,29.77,29.78,46011.959055437306,24.3721,24.3803,24.3639,24.3721,46011.9591
2006-09-18 12:05:00,29.78,29.8,29.78,29.79,48849.701023614056,24.3721,24.3885,24.3721,24.3803,48849.701
2006-09-18 12:10:00,29.8,29.8,29.74,29.75,56856.18729096989,24.3885,24.3885,24.3394,24.3476,56856.1873
2006-09-18 12:15:00,29.75,29.76,29.73,29.74,45099.82770852336,24.3476,24.3557,24.3312,24.3394,45099.8277
2006-09-18 12:20:00,29.74,29.75,29.72,29.72,26451.809060504707,24.3394,24.3476,24.323,24.323,26451.8091
2006-09-18 12:25:00,29.71,29.77,29.69,29.77,102057.36292692812,24.3148,24.3639,24.2985,24.3639,102057.3629
2006-09-18 12:30:00,29.78,29.79,29.76,29.78,26857.20077024424,24.3721,24.3803,24.3557,24.3721,26857.2008
2006-09-18 12:35:00,29.78,29.78,29.76,29.76,12364.44714705584,24.3721,24.3721,24.3557,24.3557,12364.4471
2006-09-18 12:40:00,29.76,29.77,29.76,29.77,22904.63160028377,24.3557,24.3639,24.3557,24.3639,22904.6316
2006-09-18 12:45:00,29.77,29.78,29.76,29.76,62126.279517583855,24.3639,24.3721,24.3557,24.3557,62126.2795
2006-09-18 12:50:00,29.76,29.77,29.75,29.75,32532.684706597745,24.3557,24.3639,24.3476,24.3476,32532.6847
2006-09-18 12:55:00,29.75,29.76,29.73,29.75,25945.06942333029,24.3476,24.3557,24.3312,24.3476,25945.0694
2006-09-18 13:00:00,29.75,29.75,29.73,29.73,14087.361913448867,24.3476,24.3476,24.3312,24.3312,14087.3619
2006-09-18 13:05:00,29.73,29.75,29.72,29.74,36383.905949123335,24.3312,24.3476,24.323,24.3394,36383.9059
2006-09-18 13:10:00,29.74,29.75,29.73,29.73,62126.279517583855,24.3394,24.3476,24.3312,24.3312,62126.2795
2006-09-18 13:15:00,29.74,29.74,29.71,29.72,22904.63160028377,24.3394,24.3394,24.3148,24.323,22904.6316
2006-09-18 13:20:00,29.72,29.73,29.7,29.7,45302.52356339312,24.323,24.3312,24.3066,24.3066,45302.5236
2006-09-18 13:25:00,29.7,29.73,29.7,29.72,57058.88314583966,24.3066,24.3312,24.3066,24.323,57058.8831
2006-09-18 13:30:00,29.71,29.72,29.65,29.65,77531.16448768621,24.3148,24.323,24.2657,24.2657,77531.1645
2006-09-18 13:35:00,29.66,29.67,29.62,29.63,72159.72433363736,24.2739,24.2821,24.2412,24.2494,72159.7243
2006-09-18 13:40:00,29.63,29.65,29.6,29.63,112800.24323502585,24.2494,24.2657,24.2248,24.2494,112800.2432
2006-09-18 13:45:00,29.63,29.64,29.6,29.61,37904.1248606466,24.2494,24.2575,24.2248,24.233,37904.1249
2006-09-18 13:50:00,29.61,29.66,29.59,29.66,151717.84737002125,24.233,24.2739,24.2166,24.2739,151717.8474
2006-09-18 13:55:00,29.66,29.68,29.65,29.67,86145.73831965135,24.2739,24.2903,24.2657,24.2821,86145.7383
2006-09-18 14:00:00,29.66,29.67,29.63,29.63,37296.03729603729,24.2739,24.2821,24.2494,24.2494,37296.0373
2006-09-18 14:05:00,29.63,29.65,29.61,29.64,68207.15516367689,24.2494,24.2657,24.233,24.2575,68207.1552
2006-09-18 14:10:00,29.65,29.67,29.64,29.66,31823.24921455356,24.2657,24.2821,24.2575,24.2739,31823.2492
2006-09-18 14:15:00,29.66,29.68,29.66,29.68,66788.28417958852,24.2739,24.2903,24.2739,24.2903,66788.2842
2006-09-18 14:20:00,29.67,29.68,29.66,29.67,72058.37640620249,24.2821,24.2903,24.2739,24.2821,72058.3764
2006-09-18 14:25:00,29.68,29.69,29.65,29.65,75706.9017938583,24.2903,24.2985,24.2657,24.2657,75706.9018
2006-09-18 14:30:00,29.65,29.66,29.62,29.65,95672.44349853044,24.2657,24.2739,24.2412,24.2657,95672.4435
2006-09-18 14:35:00,29.65,29.66,29.6,29.61,53410.35775818384,24.2657,24.2739,24.2248,24.233,53410.3578
2006-09-18 14:40:00,29.61,29.62,29.59,29.6,66686.93625215364,24.233,24.2412,24.2166,24.2248,66686.9363
2006-09-18 14:45:00,29.61,29.65,29.61,29.64,53309.00983074895,24.233,24.2657,24.233,24.2575,53309.0098
2006-09-18 14:50:00,29.64,29.65,29.61,29.64,60707.40853349548,24.2575,24.2657,24.233,24.2575,60707.4085
2006-09-18 14:55:00,29.64,29.68,29.64,29.68,60707.40853349548,24.2575,24.2903,24.2575,24.2903,60707.4085
2006-09-18 15:00:00,29.68,29.7,29.67,29.69,74997.46630181411,24.2903,24.3066,24.2821,24.2985,74997.4663
2006-09-18 15:05:00,29.7,29.71,29.67,29.7,48951.04895104894,24.3066,24.3148,24.2821,24.3066,48951.049
2006-09-18 15:10:00,29.69,29.7,29.64,29.64,55640.012161751285,24.2985,24.3066,24.2575,24.2575,55640.0122
2006-09-18 15:15:00,29.64,29.65,29.63,29.63,64761.32563089084,24.2575,24.2657,24.2494,24.2494,64761.3256
2006-09-18 15:20:00,29.63,29.67,29.63,29.67,55133.27252457686,24.2494,24.2821,24.2494,24.2821,55133.2725
2006-09-18 15:25:00,29.66,29.7,29.66,29.69,58781.79791223269,24.2739,24.3066,24.2739,24.2985,58781.7979
2006-09-18 15:30:00,29.69,29.72,29.68,29.68,78341.94790716529,24.2985,24.323,24.2903,24.2903,78341.9479
2006-09-18 15:35:00,29.68,29.69,29.64,29.65,96787.27070031415,24.2903,24.2985,24.2575,24.2657,96787.2707
2006-09-18 15:40:00,29.66,29.66,29.63,29.66,115942.02898550723,24.2739,24.2739,24.2494,24.2739,115942.029
2006-09-18 15:45:00,29.65,29.68,29.65,29.66,145941.01550623288,24.2657,24.2903,24.2657,24.2739,145941.0155
2006-09-18 15:50:00,29.67,29.67,29.65,29.66,247795.6825782912,24.2821,24.2821,24.2657,24.2739,247795.6826
2006-09-18 15:55:00,29.66,29.69,29.66,29.66,151515.1515151515,24.2739,24.2985,24.2739,24.2739,151515.1515
2006-09-19 09:30:00,29.72,29.74,29.66,29.68,157798.7230161143,24.323,24.3394,24.2739,24.2903,157798.723
2006-09-19 09:35:00,29.66,29.79,29.66,29.78,43174.21708726056,24.2739,24.3803,24.2739,24.3721,43174.2171
2006-09-19 09:40:00,29.77,29.83,29.75,29.8,34458.29532786054,24.3639,24.413,24.3476,24.3885,34458.2953
2006-09-19 09:45:00,29.8,29.81,29.75,29.77,76923.07692307691,24.3885,24.3967,24.3476,24.3639,76923.0769
2006-09-19 09:50:00,29.78,29.82,29.76,29.77,86753.82588426066,24.3721,24.4049,24.3557,24.3639,86753.8259
2006-09-19 09:55:00,29.77,29.8,29.76,29.78,94760.31215161648,24.3639,24.3885,24.3557,24.3721,94760.3122
2006-09-19 10:00:00,29.78,29.8,29.76,29.78,61315.496098104784,24.3721,24.3885,24.3557,24.3721,61315.4961
2006-09-19 10:05:00,29.78,29.78,29.7,29.71,97902.09790209788,24.3721,24.3721,24.3066,24.3148,97902.0979
2006-09-19 10:10:00,29.72,29.78,29.71,29.77,66686.93625215364,24.323,24.3721,24.3148,24.3639,66686.9363
2006-09-19 10:15:00,29.77,29.78,29.71,29.73,167122.73234012362,24.3639,24.3721,24.3148,24.3312,167122.7323
2006-09-19 10:20:00,29.72,29.73,29.71,29.73,35775.81838451403,24.323,24.3312,24.3148,24.3312,35775.8184
2006-09-19 10:25:00,29.74,29.78,29.74,29.77,23005.979527718653,24.3394,24.3721,24.3394,24.3639,23005.9795
2006-09-19 10:30:00,29.77,29.79,29.77,29.78,33343.46812607682,24.3639,24.3803,24.3639,24.3721,33343.4681
2006-09-19 10:35:00,29.78,29.78,29.77,29.77,29492.246883551223,24.3721,24.3721,24.3639,24.3639,29492.2469
2006-09-19 10:40:00,29.77,29.78,29.77,29.78,25336.981858720985,24.3639,24.3721,24.3639,24.3721,25336.9819
2006-09-19 10:45:00,29.77,29.79,29.77,29.78,28884.15931894192,24.3639,24.3803,24.3639,24.3721,28884.1593
2006-09-19 10:50:00,29.78,29.79,29.76,29.77,24931.59014898145,24.3721,24.3803,24.3557,24.3639,24931.5901
2006-09-19 10:55:00,29.77,29.81,29.77,29.8,56248.09972636059,24.3639,24.3967,24.3639,24.3885,56248.0997
2006-09-19 11:00:00,29.8,29.82,29.8,29.82,49964.528225397786,24.3885,24.4049,24.3885,24.4049,49964.5282
2006-09-19 11:05:00,29.82,29.9,29.81,29.88,161649.94425863988,24.4049,24.4703,24.3967,24.454,161649.9443
2006-09-19 11:10:00,29.88,29.93,29.87,29.92,252052.29553055635,24.454,24.4949,24.4458,24.4867,252052.2955
2006-09-19 11:15:00,29.91,29.92,29.89,29.9,39221.64791730008,24.4785,24.4867,24.4621,24.4703,39221.6479
2006-09-19 11:20:00,29.9,29.9,29.86,29.9,93037.39738522346,24.4703,24.4703,24.4376,24.4703,93037.3974
2006-09-19 11:25:00,29.9,29.91,29.8,29.8,80774.2981656025,24.4703,24.4785,24.3885,24.3885,80774.2982
2006-09-19 11:30:00,29.8,29.83,29.78,29.83,69423.3302928955,24.3885,24.413,24.3721,24.413,69423.3303
2006-09-19 11:35:00,29.83,29.83,29.8,29.8,42870.173304955904,24.413,24.413,24.3885,24.3885,42870.1733
2006-09-19 11:40:00,29.8,29.82,29.78,29.8,58173.71034762338,24.3885,24.4049,24.3721,24.3885,58173.7103
2006-09-19 11:45:00,29.79,29.81,29.76,29.8,63950.54221141177,24.3803,24.3967,24.3557,24.3885,63950.5422
2006-09-19 11:50:00,29.79,29.8,29.77,29.78,61619.53988040944,24.3803,24.3885,24.3639,24.3721,61619.5399
2006-09-19 11:55:00,29.78,29.78,29.76,29.78,53207.66190331407,24.3721,24.3721,24.3557,24.3721,53207.6619
2006-09-19 12:00:00,29.77,29.8,29.76,29.78,57058.88314583966,24.3639,24.3885,24.3557,24.3721,57058.8831
2006-09-19 12:05:00,29.78,29.78,29.76,29.78,52396.878483835,24.3721,24.3721,24.3557,24.3721,52396.8785
2006-09-19 12:10:00,29.78,29.79,29.75,29.75,63950.54221141177,24.3721,24.3803,24.3476,24.3476,63950.5422
2006-09-19 12:15:00,29.75,29.77,29.73,29.76,102969.49427384208,24.3476,24.3639,24.3312,24.3557,102969.4943
2006-09-19 12:20:00,29.76,29.78,29.75,29.75,131650.95773791423,24.3557,24.3721,24.3476,24.3476,131650.9577
2006-09-19 12:25:00,29.75,29.75,29.73,29.74,43782.30465186986,24.3476,24.3476,24.3312,24.3394,43782.3047
2006-09-19 12:30:00,29.74,29.82,29.73,29.82,73578.59531772575,24.3394,24.4049,24.3312,24.4049,73578.5953
2006-09-19 12:35:00,29.82,29.86,29.8,29.85,70943.54920441876,24.4049,24.4376,24.3885,24.4294,70943.5492
2006-09-19 12:40:00,29.85,29.85,29.78,29.82,146042.36343366775,24.4294,24.4294,24.3721,24.4049,146042.3634
2006-09-19 12:45:00,29.82,29.84,29.8,29.83,129421.3033343468,24.4049,24.4212,24.3885,24.413,129421.3033
2006-09-19 12:50:00,29.83,29.86,29.82,29.85,20168.237559541903,24.413,24.4376,24.4049,24.4294,20168.2376
2006-09-19 12:55:00,29.86,29.86,29.83,29.84,23411.371237458192,24.4376,24.4376,24.413,24.4212,23411.3712
2006-09-19 13:00:00,29.84,29.86,29.82,29.84,52903.618121009415,24.4212,24.4376,24.4049,24.4212,52903.6181
2006-09-19 13:05:00,29.85,29.85,29.83,29.84,26755.85284280936,24.4294,24.4294,24.413,24.4212,26755.8528
2006-09-19 13:10:00,29.84,29.84,29.82,29.82,88172.69686834903,24.4212,24.4212,24.4049,24.4049,88172.6969
2006-09-19 13:15:00,29.84,29.87,29.83,29.86,39525.69169960474,24.4212,24.4458,24.413,24.4376,39525.6917
2006-09-19 13:20:00,29.85,29.92,29.85,29.92,70538.15749467922,24.4294,24.4867,24.4294,24.4867,70538.1575
2006-09-19 13:25:00,29.91,29.94,29.91,29.93,77328.46863281645,24.4785,24.5031,24.4785,24.4949,77328.4686
2006-09-19 13:30:00,29.93,29.99,29.93,29.98,100233.10023310022,24.4949,24.544,24.4949,24.5358,100233.1002
2006-09-19 13:35:00,29.98,30.01,29.93,29.93,143305.96939292588,24.5358,24.5603,24.4949,24.4949,143305.9694
2006-09-19 13:40:00,29.93,29.93,29.9,29.92,81585.08158508157,24.4949,24.4949,24.4703,24.4867,81585.0816
2006-09-19 13:45:00,29.92,29.97,29.91,29.97,47532.17796696057,24.4867,24.5276,24.4785,24.5276,47532.178
2006-09-19 13:50:00,29.97,29.98,29.95,29.97,41755.34610317218,24.5276,24.5358,24.5112,24.5276,41755.3461
2006-09-19 13:55:00,29.98,30.0,29.96,30.0,58173.71034762338,24.5358,24.5522,24.5194,24.5522,58173.7103
2006-09-19 14:00:00,30.0,30.02,30.0,30.01,110469.24090402348,24.5522,24.5685,24.5522,24.5603,110469.2409
2006-09-19 14:05:00,30.0,30.02,29.98,29.98,88274.0447957839,24.5522,24.5685,24.5358,24.5358,88274.0448
2006-09-19 14:10:00,29.99,30.05,29.98,30.05,71247.59298672341,24.544,24.5931,24.5358,24.5931,71247.593
2006-09-19 14:15:00,30.04,30.11,30.03,30.1,125772.77794669096,24.5849,24.6422,24.5767,24.634,125772.7779
2006-09-19 14:20:00,30.1,30.12,30.1,30.11,97091.31448261882,24.634,24.6504,24.634,24.6422,97091.3145
2006-09-19 14:25:00,30.11,30.17,30.1,30.17,159318.94192763756,24.6422,24.6913,24.634,24.6913,159318.9419
2006-09-19 14:30:00,30.17,30.2,30.15,30.17,104185.66940306067,24.6913,24.7158,24.6749,24.6913,104185.6694
2006-09-19 14:35:00,30.18,30.19,30.17,30.17,65977.50076010944,24.6995,24.7077,24.6913,24.6913,65977.5008
2006-09-19 14:40:00,30.17,30.2,30.17,30.18,104287.01733049555,24.6913,24.7158,24.6913,24.6995,104287.0173
2006-09-19 14:45:00,30.18,30.2,30.16,30.16,317016.317016317,24.6995,24.7158,24.6831,24.6831,317016.317
2006-09-19 14:50:00,30.17,30.17,30.14,30.15,85334.95490017228,24.6913,24.6913,24.6667,24.6749,85334.9549
2006-09-19 14:55:00,30.15,30.17,30.11,30.12,169859.1263808655,24.6749,24.6913,24.6422,24.6504,169859.1264
2006-09-19 15:00:00,30.11,30.12,30.09,30.12,71146.24505928853,24.6422,24.6504,24.6258,24.6504,71146.2451
2006-09-19 15:05:00,30.11,30.14,30.08,30.11,223877.5717036586,24.6422,24.6667,24.6176,24.6422,223877.5717
2006-09-19 15:10:00,30.11,30.15,30.09,30.12,116651.46447755142,24.6422,24.6749,24.6258,24.6504,116651.4645
2006-09-19 15:15:00,30.12,30.13,30.11,30.12,51586.095064355926,24.6504,24.6586,24.6422,24.6504,51586.0951
2006-09-19 15:20:00,30.12,30.13,30.09,30.1,161345.90047633523,24.6504,24.6586,24.6258,24.634,161345.9005
2006-09-19 15:25:00,30.1,30.11,30.08,30.1,74997.46630181411,24.634,24.6422,24.6176,24.634,74997.4663
2006-09-19 15:30:00,30.09,30.13,30.09,30.11,97496.70619235835,24.6258,24.6586,24.6258,24.6422,97496.7062
2006-09-19 15:35:00,30.11,30.12,30.08,30.08,152629.9787169352,24.6422,24.6504,24.6176,24.6176,152629.9787
2006-09-19 15:40:00,30.08,30.09,30.06,30.07,116043.37691294213,24.6176,24.6258,24.6013,24.6095,116043.3769
2006-09-19 15:45:00,30.07,30.08,30.05,30.05,106212.62795175838,24.6095,24.6176,24.5931,24.5931,106212.628
2006-09-19 15:50:00,30.05,30.08,30.04,30.07,226208.57403466097,24.5931,24.6176,24.5849,24.6095,226208.574
2006-09-19 15:55:00,30.08,30.09,30.05,30.09,498327.75919732434,24.6176,24.6258,24.5931,24.6258,498327.7592
2006-09-20 09:30:00,30.2,30.29,30.19,30.26,231985.40589844933,24.7158,24.7895,24.7077,24.7649,231985.4059
2006-09-20 09:35:00,30.26,30.36,30.26,30.33,233911.0165197121,24.7649,24.8468,24.7649,24.8222,233911.0165
2006-09-20 09:40:00,30.34,30.38,30.33,30.37,158204.11472585384,24.8304,24.8632,24.8222,24.855,158204.1147
2006-09-20 09:45:00,30.38,30.39,30.27,30.33,165703.86135603525,24.8632,24.8713,24.7731,24.8222,165703.8614
2006-09-20 09:50:00,30.32,30.39,30.29,30.39,154352.89348332823,24.8141,24.8713,24.7895,24.8713,154352.8935
2006-09-20 09:55:00,30.38,30.4,30.3,30.32,95165.703861356,24.8632,24.8795,24.7977,24.8141,95165.7039
2006-09-20 10:00:00,30.31,30.35,30.29,30.3,77531.16448768621,24.8059,24.8386,24.7895,24.7977,77531.1645
2006-09-20 10:05:00,30.3,30.37,30.29,30.37,222560.0486470052,24.7977,24.855,24.7895,24.855,222560.0486
2006-09-20 10:10:00,30.37,30.41,30.36,30.38,188101.7533191446,24.855,24.8877,24.8468,24.8632,188101.7533
2006-09-20 10:15:00,30.38,30.51,30.38,30.51,291882.03101246577,24.8632,24.9696,24.8632,24.9696,291882.031
2006-09-20 10:20:00,30.51,30.55,30.49,30.5,284382.2843822843,24.9696,25.0023,24.9532,24.9614,284382.2844
2006-09-20 10:25:00,30.5,30.53,30.48,30.51,145941.01550623288,24.9614,24.9859,24.945,24.9696,145941.0155
2006-09-20 10:30:00,30.51,30.52,30.47,30.51,179284.48363230968,24.9696,24.9777,24.9368,24.9696,179284.4836
2006-09-20 10:35:00,30.51,30.54,30.51,30.52,223472.1799939191,24.9696,24.9941,24.9696,24.9777,223472.18
2006-09-20 10:40:00,30.53,30.57,30.52,30.57,218404.7836221749,24.9859,25.0187,24.9777,25.0187,218404.7836
2006-09-20 10:45:00,30.57,30.59,30.56,30.58,462957.3325225498,25.0187,25.035,25.0105,25.0268,462957.3325
2006-09-20 10:50:00,30.58,30.58,30.54,30.57,199858.1129015912,25.0268,25.0268,24.9941,25.0187,199858.1129
2006-09-20 10:55:00,30.57,30.58,30.53,30.54,145434.27586905845,25.0187,25.0268,24.9859,24.9941,145434.2759
2006-09-20 11:00:00,30.54,30.56,30.52,30.53,212729.2996858214,24.9941,25.0105,24.9777,24.9859,212729.2997
2006-09-20 11:05:00,30.52,30.55,30.45,30.55,227424.74916387955,24.9777,25.0023,24.9204,25.0023,227424.7492
2006-09-20 11:10:00,30.55,30.57,30.55,30.55,73071.85568055132,25.0023,25.0187,25.0023,25.0023,73071.8557
2006-09-20 11:15:00,30.55,30.56,30.5,30.52,148677.40954697473,25.0023,25.0105,24.9614,24.9777,148677.4095
2006-09-20 11:20:00,30.52,30.52,30.45,30.46,71450.28884159318,24.9777,24.9777,24.9204,24.9286,71450.2888
2006-09-20 11:25:00,30.46,30.52,30.45,30.52,91922.57018343972,24.9286,24.9777,24.9204,24.9777,91922.5702
2006-09-20 11:30:00,30.51,30.51,30.47,30.47,61112.80024323502,24.9696,24.9696,24.9368,24.9368,61112.8002
2006-09-20 11:35:00,30.47,30.5,30.45,30.5,107530.15100841186,24.9368,24.9614,24.9204,24.9614,107530.151
2006-09-20 11:40:00,30.5,30.5,30.48,30.48,82902.60464173506,24.9614,24.9614,24.945,24.945,82902.6046
2006-09-20 11:45:00,30.49,30.52,30.47,30.5,96483.22691800952,24.9532,24.9777,24.9368,24.9614,96483.2269
2006-09-20 11:50:00,30.51,30.51,30.49,30.49,45099.82770852336,24.9696,24.9696,24.9532,24.9532,45099.8277
2006-09-20 11:55:00,30.5,30.51,30.49,30.5,108138.23857302115,24.9614,24.9696,24.9532,24.9614,108138.2386
2006-09-20 12:00:00,30.5,30.5,30.44,30.47,75402.85801155365,24.9614,24.9614,24.9123,24.9368,75402.858
2006-09-20 12:05:00,30.47,30.49,30.46,30.48,76010.94557616295,24.9368,24.9532,24.9286,24.945,76010.9456
2006-09-20 12:10:00,30.47,30.47,30.44,30.44,40336.47511908381,24.9368,24.9368,24.9123,24.9123,40336.4751
2006-09-20 12:15:00,30.44,30.45,30.43,30.44,44491.74014391405,24.9123,24.9204,24.9041,24.9123,44491.7401
2006-09-20 12:20:00,30.45,30.47,30.44,30.45,53917.09739535826,24.9204,24.9368,24.9123,24.9204,53917.0974
2006-09-20 12:25:00,30.44,30.45,30.44,30.44,34356.947400425655,24.9123,24.9204,24.9123,24.9123,34356.9474
2006-09-20 12:30:00,30.45,30.45,30.43,30.45,86753.82588426066,24.9204,24.9204,24.9041,24.9204,86753.8259
2006-09-20 12:35:00,30.44,30.46,30.44,30.46,33343.46812607682,24.9123,24.9286,24.9123,24.9286,33343.4681
2006-09-20 12:40:00,30.45,30.48,30.44,30.46,120705.38157494678,24.9204,24.945,24.9123,24.9286,120705.3816
2006-09-20 12:45:00,30.45,30.46,30.42,30.43,53613.053613053606,24.9204,24.9286,24.8959,24.9041,53613.0536
2006-09-20 12:50:00,30.42,30.45,30.42,30.43,84017.43184351879,24.8959,24.9204,24.8959,24.9041,84017.4318
2006-09-20 12:55:00,30.43,30.46,30.42,30.45,108543.6302827607,24.9041,24.9286,24.8959,24.9204,108543.6303
2006-09-20 13:00:00,30.45,30.46,30.43,30.44,35877.16631194892,24.9204,24.9286,24.9041,24.9123,35877.1663
2006-09-20 13:05:00,30.43,30.43,30.42,30.42,15404.88497010236,24.9041,24.9041,24.8959,24.8959,15404.885
2006-09-20 13:10:00,30.43,30.43,30.4,30.4,74896.11837437924,24.9041,24.9041,24.8795,24.8795,74896.1184
2006-09-20 13:15:00,30.4,30.44,30.4,30.43,54525.18495996756,24.8795,24.9123,24.8795,24.9041,54525.185
2006-09-20 13:20:00,30.44,30.49,30.43,30.49,69321.98236546062,24.9123,24.9532,24.9041,24.9532,69321.9824
2006-09-20 13:25:00,30.48,30.5,30.46,30.49,102057.36292692812,24.945,24.9614,24.9286,24.9532,102057.3629
2006-09-20 13:30:00,30.5,30.54,30.49,30.52,69119.28651059084,24.9614,24.9941,24.9532,24.9777,69119.2865
2006-09-20 13:35:00,30.52,30.54,30.49,30.49,93037.39738522346,24.9777,24.9941,24.9532,24.9532,93037.3974
2006-09-20 13:40:00,30.49,30.49,30.46,30.47,86348.43417452111,24.9532,24.9532,24.9286,24.9368,86348.4342
2006-09-20 13:45:00,30.46,30.5,30.46,30.5,50065.876152832665,24.9286,24.9614,24.9286,24.9614,50065.8762
2006-09-20 13:50:00,30.5,30.54,30.49,30.53,71044.89713185364,24.9614,24.9941,24.9532,24.9859,71044.8971
2006-09-20 13:55:00,30.53,30.55,30.52,30.55,47126.78625722103,24.9859,25.0023,24.9777,25.0023,47126.7863
2006-09-20 14:00:00,30.55,30.59,30.54,30.58,128914.56369717236,25.0023,25.035,24.9941,25.0268,128914.5637
2006-09-20 14:05:00,30.58,30.58,30.55,30.56,110063.84919428396,25.0268,25.0268,25.0023,25.0105,110063.8492
2006-09-20 14:10:00,30.57,30.59,30.51,30.53,125468.73416438632,25.0187,25.035,24.9696,24.9859,125468.7342
2006-09-20 14:15:00,30.53,30.55,30.51,30.53,95368.3997162258,24.9859,25.0023,24.9696,24.9859,95368.3997
2006-09-20 14:20:00,30.51,30.54,30.49,30.52,123948.51525286306,24.9696,24.9941,24.9532,24.9777,123948.5153
2006-09-20 14:25:00,30.52,30.53,30.41,30.42,81585.08158508157,24.9777,24.9859,24.8877,24.8959,81585.0816
2006-09-20 14:30:00,30.42,30.44,30.39,30.42,119995.9460829026,24.8959,24.9123,24.8713,24.8959,119995.9461
2006-09-20 14:35:00,30.41,30.42,30.37,30.38,69626.02614776527,24.8877,24.8959,24.855,24.8632,69626.0261
2006-09-20 14:40:00,30.38,30.42,30.35,30.42,85334.95490017228,24.8632,24.8959,24.8386,24.8959,85334.9549
2006-09-20 14:45:00,30.42,30.43,30.37,30.39,80368.90645586296,24.8959,24.9041,24.855,24.8713,80368.9065
2006-09-20 14:50:00,30.38,30.39,30.31,30.35,112698.89530759094,24.8632,24.8713,24.8059,24.8386,112698.8953
2006-09-20 14:55:00,30.34,30.4,30.34,30.37,101145.23158001417,24.8304,24.8795,24.8304,24.855,101145.2316
2006-09-20 15:00:00,30.38,30.44,30.37,30.44,77227.12070538156,24.8632,24.9123,24.855,24.9123,77227.1207
2006-09-20 15:05:00,30.44,30.44,30.37,30.38,182933.0090199655,24.9123,24.9123,24.855,24.8632,182933.009
2006-09-20 15:10:00,30.38,30.39,30.37,30.37,72869.15982568155,24.8632,24.8713,24.855,24.855,72869.1598
2006-09-20 15:15:00,30.37,30.39,30.33,30.39,84017.43184351879,24.855,24.8713,24.8222,24.8713,84017.4318
2006-09-20 15:20:00,30.38,30.39,30.37,30.38,82699.9087868653,24.8632,24.8713,24.855,24.8632,82699.9088
2006-09-20 15:25:00,30.38,30.47,30.37,30.46,57565.62278301408,24.8632,24.9368,24.855,24.9286,57565.6228
2006-09-20 15:30:00,30.47,30.49,30.47,30.48,40235.12719164893,24.9368,24.9532,24.9368,24.945,40235.1272
2006-09-20 15:35:00,30.47,30.49,30.46,30.48,101651.9712171886,24.9368,24.9532,24.9286,24.945,101651.9712
2006-09-20 15:40:00,30.48,30.49,30.45,30.49,86551.13002939089,24.945,24.9532,24.9204,24.9532,86551.13
2006-09-20 15:45:00,30.48,30.54,30.48,30.54,299685.82142495184,24.945,24.9941,24.945,24.9941,299685.8214
2006-09-20 15:50:00,30.54,30.6,30.52,30.6,1528124.04986318,24.9941,25.0432,24.9777,25.0432,1528124.0499
2006-09-20 15:55:00,30.6,30.64,30.59,30.61,498733.1509070639,25.0432,25.0759,25.035,25.0514,498733.1509
2006-09-21 09:30:00,30.49,30.69,30.45,30.61,424445.1200972939,24.9532,25.1169,24.9204,25.0514,424445.1201
2006-09-21 09:35:00,30.63,30.72,30.58,30.68,166210.60099320966,25.0678,25.1414,25.0268,25.1087,166210.601
2006-09-21 09:40:00,30.68,30.68,30.61,30.62,183237.05280227016,25.1087,25.1087,25.0514,25.0596,183237.0528
2006-09-21 09:45:00,30.62,30.66,30.62,30.62,153136.71835410965,25.0596,25.0923,25.0596,25.0596,153136.7184
2006-09-21 09:50:00,30.63,30.66,30.6,30.61,134792.74348839564,25.0678,25.0923,25.0432,25.0514,134792.7435
2006-09-21 09:55:00,30.61,30.62,30.55,30.62,133373.87250430728,25.0514,25.0596,25.0023,25.0596,133373.8725
2006-09-21 10:00:00,30.62,30.67,30.61,30.66,104895.10489510489,25.0596,25.1005,25.0514,25.0923,104895.1049
2006-09-21 10:05:00,30.67,30.68,30.59,30.62,239181.1087463261,25.1005,25.1087,25.035,25.0596,239181.1087
2006-09-21 10:10:00,30.63,30.64,30.6,30.6,150298.97638593288,25.0678,25.0759,25.0432,25.0432,150298.9764
2006-09-21 10:15:00,30.6,30.6,30.58,30.59,236039.3229958447,25.0432,25.0432,25.0268,25.035,236039.323
2006-09-21 10:20:00,30.59,30.61,30.58,30.59,167122.73234012362,25.035,25.0514,25.0268,25.035,167122.7323
2006-09-21 10:25:00,30.59,30.6,30.58,30.6,184149.1841491841,25.035,25.0432,25.0268,25.0432,184149.1841
2006-09-21 10:30:00,30.6,30.62,30.59,30.61,44795.783926218704,25.0432,25.0596,25.035,25.0514,44795.7839
2006-09-21 10:35:00,30.6,30.67,30.6,30.61,133069.82872200262,25.0432,25.1005,25.0432,25.0514,133069.8287
2006-09-21 10:40:00,30.6,30.64,30.59,30.6,112698.89530759094,25.0432,25.0759,25.035,25.0432,112698.8953
2006-09-21 10:45:00,30.6,30.61,30.58,30.58,111280.02432350256,25.0432,25.0514,25.0268,25.0268,111280.0243
2006-09-21 10:50:00,30.59,30.61,30.58,30.6,152832.674571805,25.035,25.0514,25.0268,25.0432,152832.6746
2006-09-21 10:55:00,30.59,30.61,30.58,30.58,47329.4821120908,25.035,25.0514,25.0268,25.0268,47329.4821
2006-09-21 11:00:00,30.59,30.62,30.58,30.62,77632.51241512109,25.035,25.0596,25.0268,25.0596,77632.5124
2006-09-21 11:05:00,30.62,30.63,30.58,30.59,144724.84037701428,25.0596,25.0678,25.0268,25.035,144724.8404
2006-09-21 11:10:00,30.6,30.6,30.55,30.59,181514.1380358772,25.0432,25.0432,25.0023,25.035,181514.138
2006-09-21 11:15:00,30.59,30.59,30.56,30.56,74288.03080976993,25.035,25.035,25.0105,25.0105,74288.0308
2006-09-21 11:20:00,30.57,30.57,30.54,30.55,69524.67822033039,25.0187,25.0187,24.9941,25.0023,69524.6782
2006-09-21 11:25:00,30.54,30.55,30.52,30.52,46620.04662004661,24.9941,25.0023,24.9777,24.9777,46620.0466
2006-09-21 11:30:00,30.53,30.53,30.49,30.5,107530.15100841186,24.9859,24.9859,24.9532,24.9614,107530.151
2006-09-21 11:35:00,30.49,30.51,30.47,30.47,96179.18313570486,24.9532,24.9696,24.9368,24.9368,96179.1831
2006-09-21 11:40:00,30.47,30.52,30.42,30.5,140569.57535218404,24.9368,24.9777,24.8959,24.9614,140569.5754
2006-09-21 11:45:00,30.5,30.52,30.48,30.49,154758.28519306777,24.9614,24.9777,24.945,24.9532,154758.2852
2006-09-21 11:50:00,30.49,30.54,30.47,30.52,88172.69686834903,24.9532,24.9941,24.9368,24.9777,88172.6969
2006-09-21 11:55:00,30.51,30.54,30.51,30.52,74592.07459207458,24.9696,24.9941,24.9696,24.9777,74592.0746
2006-09-21 12:00:00,30.53,30.53,30.39,30.45,111989.45981554675,24.9859,24.9859,24.8713,24.9204,111989.4598
2006-09-21 12:05:00,30.45,30.45,30.39,30.41,106618.0196614979,24.9204,24.9204,24.8713,24.8877,106618.0197
2006-09-21 12:10:00,30.42,30.42,30.38,30.39,109759.80541197932,24.8959,24.8959,24.8632,24.8713,109759.8054
2006-09-21 12:15:00,30.39,30.41,30.38,30.38,72869.15982568155,24.8713,24.8877,24.8632,24.8632,72869.1598
2006-09-21 12:20:00,30.39,30.39,30.31,30.32,98915.57717644672,24.8713,24.8713,24.8059,24.8141,98915.5772
2006-09-21 12:25:00,30.32,30.38,30.31,30.37,139353.40022296543,24.8141,24.8632,24.8059,24.855,139353.4002
2006-09-21 12:30:00,30.37,30.4,30.36,30.38,98104.79375696766,24.855,24.8795,24.8468,24.8632,98104.7938
2006-09-21 12:35:00,30.38,30.4,30.38,30.39,56957.53521840477,24.8632,24.8795,24.8632,24.8713,56957.5352
2006-09-21 12:40:00,30.4,30.4,30.36,30.37,79152.73132664435,24.8795,24.8795,24.8468,24.855,79152.7313
2006-09-21 12:45:00,30.37,30.37,30.32,30.36,94861.66007905136,24.855,24.855,24.8141,24.8468,94861.6601
2006-09-21 12:50:00,30.36,30.36,30.3,30.3,81382.3857302118,24.8468,24.8468,24.7977,24.7977,81382.3857
2006-09-21 12:55:00,30.3,30.34,30.3,30.33,108847.67406506537,24.7977,24.8304,24.7977,24.8222,108847.6741
2006-09-21 13:00:00,30.33,30.34,30.3,30.31,55538.6642343164,24.8222,24.8304,24.7977,24.8059,55538.6642
2006-09-21 13:05:00,30.31,30.32,30.3,30.32,70031.4178575048,24.8059,24.8141,24.7977,24.8141,70031.4179
2006-09-21 13:10:00,30.32,30.38,30.32,30.38,46721.3945474815,24.8141,24.8632,24.8141,24.8632,46721.3945
2006-09-21 13:15:00,30.37,30.39,30.37,30.38,35978.5142393838,24.855,24.8713,24.855,24.8632,35978.5142
2006-09-21 13:20:00,30.37,30.38,30.34,30.34,47228.13418465592,24.855,24.8632,24.8304,24.8304,47228.1342
2006-09-21 13:25:00,30.35,30.35,30.33,30.33,48748.35309617918,24.8386,24.8386,24.8222,24.8222,48748.3531
2006-09-21 13:30:00,30.34,30.34,30.32,30.34,76213.64143103272,24.8304,24.8304,24.8141,24.8304,76213.6414
2006-09-21 13:35:00,30.34,30.35,30.32,30.32,68916.59065572108,24.8304,24.8386,24.8141,24.8141,68916.5907
2006-09-21 13:40:00,30.31,30.33,30.3,30.33,161244.55254890036,24.8059,24.8222,24.7977,24.8222,161244.5525
2006-09-21 13:45:00,30.33,30.33,30.31,30.32,41856.69403060707,24.8222,24.8222,24.8059,24.8141,41856.694
2006-09-21 13:50:00,30.33,30.35,30.32,30.33,142495.18597344682,24.8222,24.8386,24.8141,24.8222,142495.186
2006-09-21 13:55:00,30.34,30.34,30.32,30.34,26857.20077024424,24.8304,24.8304,24.8141,24.8304,26857.2008
2006-09-21 14:00:00,30.35,30.36,30.34,30.36,77328.46863281645,24.8386,24.8468,24.8304,24.8468,77328.4686
2006-09-21 14:05:00,30.36,30.37,30.3,30.3,117056.85618729096,24.8468,24.855,24.7977,24.7977,117056.8562
2006-09-21 14:10:00,30.3,30.34,30.3,30.33,60504.712678625714,24.7977,24.8304,24.7977,24.8222,60504.7127
2006-09-21 14:15:00,30.34,30.35,30.33,30.34,84726.86733556297,24.8304,24.8386,24.8222,24.8304,84726.8673
2006-09-21 14:20:00,30.35,30.35,30.3,30.31,72463.76811594202,24.8386,24.8386,24.7977,24.8059,72463.7681
2006-09-21 14:25:00,30.32,30.34,30.31,30.32,98104.79375696766,24.8141,24.8304,24.8059,24.8141,98104.7938
2006-09-21 14:30:00,30.32,30.33,30.31,30.33,47025.43832978615,24.8141,24.8222,24.8059,24.8222,47025.4383
2006-09-21 14:35:00,30.32,30.32,30.25,30.25,86652.47795682577,24.8141,24.8141,24.7568,24.7568,86652.478
2006-09-21 14:40:00,30.26,30.27,30.2,30.23,97598.05411979325,24.7649,24.7731,24.7158,24.7404,97598.0541
2006-09-21 14:45:00,30.23,30.28,30.23,30.27,46417.350765176845,24.7404,24.7813,24.7404,24.7731,46417.3508
2006-09-21 14:50:00,30.27,30.29,30.26,30.26,66281.54454241409,24.7731,24.7895,24.7649,24.7649,66281.5445
2006-09-21 14:55:00,30.26,30.26,30.17,30.18,120097.29401033749,24.7649,24.7649,24.6913,24.6995,120097.294
2006-09-21 15:00:00,30.19,30.2,30.17,30.2,64659.97770345595,24.7077,24.7158,24.6913,24.7158,64659.9777
2006-09-21 15:05:00,30.2,30.21,30.14,30.14,73679.94324516063,24.7158,24.724,24.6667,24.6667,73679.9432
2006-09-21 15:10:00,30.15,30.15,30.1,30.11,81585.08158508157,24.6749,24.6749,24.634,24.6422,81585.0816
2006-09-21 15:15:00,30.11,30.12,30.1,30.12,67396.37174419782,24.6422,24.6504,24.634,24.6504,67396.3717
2006-09-21 15:20:00,30.12,30.14,30.1,30.11,72159.72433363736,24.6504,24.6667,24.634,24.6422,72159.7243
2006-09-21 15:25:00,30.11,30.19,30.11,30.19,124455.25489003748,24.6422,24.7077,24.6422,24.7077,124455.2549
2006-09-21 15:30:00,30.19,30.29,30.18,30.26,161447.24840377012,24.7077,24.7895,24.6995,24.7649,161447.2484
2006-09-21 15:35:00,30.27,30.31,30.24,30.3,169555.08259856084,24.7731,24.8059,24.7486,24.7977,169555.0826
2006-09-21 15:40:00,30.3,30.33,30.28,30.32,166109.25306577477,24.7977,24.8222,24.7813,24.8141,166109.2531
2006-09-21 15:45:00,30.32,30.32,30.27,30.28,397486.5713996148,24.8141,24.8141,24.7731,24.7813,397486.5714
2006-09-21 15:50:00,30.28,30.33,30.26,30.29,178879.09192257017,24.7813,24.8222,24.7649,24.7895,178879.0919
2006-09-21 15:55:00,30.29,30.31,30.27,30.31,189723.32015810272,24.7895,24.8059,24.7731,24.8059,189723.3202
2006-09-22 09:30:00,30.16,30.22,30.09,30.12,182831.66109253064,24.6831,24.7322,24.6258,24.6504,182831.6611
2006-09-22 09:35:00,30.12,30.21,30.11,30.19,56450.79558123036,24.6504,24.724,24.6422,24.7077,56450.7956
2006-09-22 09:40:00,30.17,30.29,30.14,30.29,97294.01033748858,24.6913,24.7895,24.6667,24.7895,97294.0103
2006-09-22 09:45:00,30.27,30.29,30.25,30.26,113915.07043680956,24.7731,24.7895,24.7568,24.7649,113915.0704
2006-09-22 09:50:00,30.26,30.27,30.16,30.16,56957.53521840477,24.7649,24.7731,24.6831,24.6831,56957.5352
2006-09-22 09:55:00,30.16,30.21,30.13,30.15,93240.09324009322,24.6831,24.724,24.6586,24.6749,93240.0932
2006-09-22 10:00:00,30.14,30.18,30.11,30.17,74186.68288233504,24.6667,24.6995,24.6422,24.6913,74186.6829
2006-09-22 10:05:00,30.17,30.17,30.09,30.1,99219.62095875136,24.6913,24.6913,24.6258,24.634,99219.621
2006-09-22 10:10:00,30.11,30.14,30.09,30.14,106009.9320968886,24.6422,24.6667,24.6258,24.6667,106009.9321
2006-09-22 10:15:00,30.14,30.17,30.13,30.16,39525.69169960474,24.6667,24.6913,24.6586,24.6831,39525.6917
2006-09-22 10:20:00,30.17,30.17,30.14,30.14,61822.2357352792,24.6913,24.6913,24.6667,24.6667,61822.2357
2006-09-22 10:25:00,30.14,30.15,30.07,30.08,141988.4463362724,24.6667,24.6749,24.6095,24.6176,141988.4463
2006-09-22 10:30:00,30.07,30.14,30.06,30.14,449275.3623188405,24.6095,24.6667,24.6013,24.6667,449275.3623
2006-09-22 10:35:00,30.13,30.15,30.09,30.1,112090.80774298163,24.6586,24.6749,24.6258,24.634,112090.8077
2006-09-22 10:40:00,30.09,30.1,30.06,30.06,32735.38056146751,24.6258,24.634,24.6013,24.6013,32735.3806
2006-09-22 10:45:00,30.06,30.1,30.0,30.01,99118.2730313165,24.6013,24.634,24.5522,24.5603,99118.273
2006-09-22 10:50:00,30.01,30.02,29.97,29.99,77531.16448768621,24.5603,24.5685,24.5276,24.544,77531.1645
2006-09-22 10:55:00,29.99,29.99,29.96,29.97,63849.19428397688,24.544,24.544,24.5194,24.5276,63849.1943
2006-09-22 11:00:00,29.97,29.98,29.93,29.94,83307.9963514746,24.5276,24.5358,24.4949,24.5031,83307.9964
2006-09-22 11:05:00,29.94,29.99,29.94,29.95,186986.92611736088,24.5031,24.544,24.5031,24.5112,186986.9261
2006-09-22 11:10:00,29.95,30.0,29.94,29.99,94658.9642241816,24.5112,24.5522,24.5031,24.544,94658.9642
2006-09-22 11:15:00,29.99,29.99,29.95,29.97,128002.43235025842,24.544,24.544,24.5112,24.5276,128002.4324
2006-09-22 11:20:00,29.96,29.98,29.92,29.94,112192.15567041653,24.5194,24.5358,24.4867,24.5031,112192.1557
2006-09-22 11:25:00,29.93,29.95,29.86,29.91,209790.2097902097,24.4949,24.5112,24.4376,24.4785,209790.2098
2006-09-22 11:30:00,29.91,29.93,29.88,29.91,117259.55204216072,24.4785,24.4949,24.454,24.4785,117259.552
2006-09-22 11:35:00,29.9,29.95,29.9,29.92,134387.3517786561,24.4703,24.5112,24.4703,24.4867,134387.3518
2006-09-22 11:40:00,29.91,29.92,29.86,29.92,126380.86551130028,24.4785,24.4867,24.4376,24.4867,126380.8655
2006-09-22 11:45:00,29.92,29.93,29.86,29.87,134184.65592378634,24.4867,24.4949,24.4376,24.4458,134184.6559
2006-09-22 11:50:00,29.87,29.87,29.83,29.84,61923.58366271409,24.4458,24.4458,24.413,24.4212,61923.5837
2006-09-22 11:55:00,29.84,29.86,29.83,29.84,66484.24039728387,24.4212,24.4376,24.413,24.4212,66484.2404
2006-09-22 12:00:00,29.84,29.84,29.74,29.75,88983.4802878281,24.4212,24.4212,24.3394,24.3476,88983.4803
2006-09-22 12:05:00,29.76,29.78,29.74,29.75,611938.7858518292,24.3557,24.3721,24.3394,24.3476,611938.7859
2006-09-22 12:10:00,29.75,29.75,29.7,29.71,114117.76629167932,24.3476,24.3476,24.3066,24.3148,114117.7663
2006-09-22 12:15:00,29.72,29.73,29.69,29.69,181007.3983987028,24.323,24.3312,24.2985,24.2985,181007.3984
2006-09-22 12:20:00,29.69,29.72,29.6,29.63,244653.89682780983,24.2985,24.323,24.2248,24.2494,244653.8968
2006-09-22 12:25:00,29.63,29.68,29.61,29.64,212323.90797608183,24.2494,24.2903,24.233,24.2575,212323.908
2006-09-22 12:30:00,29.65,29.68,29.6,29.65,209384.81808047023,24.2657,24.2903,24.2248,24.2657,209384.8181
2006-09-22 12:35:00,29.65,29.72,29.63,29.7,149589.54089388868,24.2657,24.323,24.2494,24.3066,149589.5409
2006-09-22 12:40:00,29.71,29.75,29.69,29.74,107935.5427181514,24.3148,24.3476,24.2985,24.3394,107935.5427
2006-09-22 12:45:00,29.74,29.76,29.71,29.73,135502.1789804398,24.3394,24.3557,24.3148,24.3312,135502.179
2006-09-22 12:50:00,29.73,29.73,29.69,29.71,130941.52224587004,24.3312,24.3312,24.2985,24.3148,130941.5222
2006-09-22 12:55:00,29.7,29.71,29.68,29.71,65369.41319550014,24.3066,24.3148,24.2903,24.3148,65369.4132
2006-09-22 13:00:00,29.7,29.76,29.69,29.76,59389.88547684199,24.3066,24.3557,24.2985,24.3557,59389.8855
2006-09-22 13:05:00,29.75,29.76,29.71,29.73,68207.15516367689,24.3476,24.3557,24.3148,24.3312,68207.1552
2006-09-22 13:10:00,29.73,29.74,29.7,29.7,92125.2660383095,24.3312,24.3394,24.3066,24.3066,92125.266
2006-09-22 13:15:00,29.7,29.72,29.69,29.69,97192.6624100537,24.3066,24.323,24.2985,24.2985,97192.6624
2006-09-22 13:20:00,29.69,29.73,29.69,29.72,48140.26553156987,24.2985,24.3312,24.2985,24.323,48140.2655
2006-09-22 13:25:00,29.73,29.74,29.72,29.73,23411.371237458192,24.3312,24.3394,24.323,24.3312,23411.3712
2006-09-22 13:30:00,29.73,29.76,29.73,29.75,56754.83936353501,24.3312,24.3557,24.3312,24.3476,56754.8394
2006-09-22 13:35:00,29.76,29.79,29.75,29.75,148576.06161953986,24.3557,24.3803,24.3476,24.3476,148576.0616
2006-09-22 13:40:00,29.75,29.78,29.74,29.78,117867.63960677004,24.3476,24.3721,24.3394,24.3721,117867.6396
2006-09-22 13:45:00,29.78,29.81,29.77,29.8,141785.75048140262,24.3721,24.3967,24.3639,24.3885,141785.7505
2006-09-22 13:50:00,29.8,29.89,29.79,29.81,93037.39738522346,24.3885,24.4621,24.3803,24.3967,93037.3974
2006-09-22 13:55:00,29.81,29.83,29.81,29.82,67396.37174419782,24.3967,24.413,24.3967,24.4049,67396.3717
2006-09-22 14:00:00,29.82,29.84,29.82,29.84,78443.29583460017,24.4049,24.4212,24.4049,24.4212,78443.2958
2006-09-22 14:05:00,29.83,29.84,29.82,29.82,75200.16215668389,24.413,24.4212,24.4049,24.4049,75200.1622
2006-09-22 14:10:00,29.82,29.83,29.79,29.8,75808.24972129319,24.4049,24.413,24.3803,24.3885,75808.2497
2006-09-22 14:15:00,29.79,29.81,29.77,29.81,100131.75230566532,24.3803,24.3967,24.3639,24.3967,100131.7523
2006-09-22 14:20:00,29.81,29.81,29.72,29.74,231275.9704064052,24.3967,24.3967,24.323,24.3394,231275.9704
2006-09-22 14:25:00,29.73,29.75,29.73,29.75,21181.716833890743,24.3312,24.3476,24.3312,24.3476,21181.7168
2006-09-22 14:30:00,29.75,29.76,29.73,29.74,44086.34843417451,24.3476,24.3557,24.3312,24.3394,44086.3484
2006-09-22 14:35:00,29.73,29.74,29.73,29.73,19053.41035775818,24.3312,24.3394,24.3312,24.3312,19053.4104
2006-09-22 14:40:00,29.74,29.74,29.68,29.68,232796.1893179284,24.3394,24.3394,24.2903,24.2903,232796.1893
2006-09-22 14:45:00,29.68,29.7,29.68,29.69,119489.20644572817,24.2903,24.3066,24.2903,24.2985,119489.2064
2006-09-22 14:50:00,29.7,29.73,29.69,29.71,156075.80824972127,24.3066,24.3312,24.2985,24.3148,156075.8082
2006-09-22 14:55:00,29.71,29.74,29.7,29.73,131144.21810073982,24.3148,24.3394,24.3066,24.3312,131144.2181
2006-09-22 15:00:00,29.74,29.76,29.73,29.76,197729.80642545852,24.3394,24.3557,24.3312,24.3557,197729.8064
2006-09-22 15:05:00,29.75,29.78,29.74,29.76,185162.66342353297,24.3476,24.3721,24.3394,24.3557,185162.6634
2006-09-22 15:10:00,29.77,29.78,29.75,29.76,217188.6084929563,24.3639,24.3721,24.3476,24.3557,217188.6085
2006-09-22 15:15:00,29.76,29.79,29.75,29.79,193169.1496908888,24.3557,24.3803,24.3476,24.3803,193169.1497
2006-09-22 15:20:00,29.79,29.8,29.73,29.75,216479.1730009121,24.3803,24.3885,24.3312,24.3476,216479.173
2006-09-22 15:25:00,29.75,29.76,29.74,29.75,284179.58852741454,24.3476,24.3557,24.3394,24.3476,284179.5885
2006-09-22 15:30:00,29.74,29.75,29.72,29.73,97294.01033748858,24.3394,24.3476,24.323,24.3312,97294.0103
2006-09-22 15:35:00,29.73,29.74,29.7,29.71,162866.1193878585,24.3312,24.3394,24.3066,24.3148,162866.1194
2006-09-22 15:40:00,29.71,29.71,29.69,29.7,302827.6071754332,24.3148,24.3148,24.2985,24.3066,302827.6072
2006-09-22 15:45:00,29.7,29.71,29.67,29.7,171683.3890746934,24.3066,24.3148,24.2821,24.3066,171683.3891
2006-09-22 15:50:00,29.7,29.7,29.68,29.69,270497.6183237052,24.3066,24.3066,24.2903,24.2985,270497.6183
2006-09-22 15:55:00,29.69,29.7,29.67,29.7,573223.8775717035,24.2985,24.3066,24.2821,24.3066,573223.8776
2006-09-25 09:30:00,29.89,30.0,29.83,29.89,202594.50694233296,24.4621,24.5522,24.413,24.4621,202594.5069
2006-09-25 09:35:00,29.9,29.92,29.86,29.88,151109.75980541194,24.4703,24.4867,24.4376,24.454,151109.7598
2006-09-25 09:40:00,29.88,29.88,29.77,29.79,114016.41836424444,24.454,24.454,24.3639,24.3803,114016.4184
2006-09-25 09:45:00,29.8,29.82,29.7,29.72,109962.50126684908,24.3885,24.4049,24.3066,24.323,109962.5013
2006-09-25 09:50:00,29.72,29.73,29.65,29.69,96077.83520826996,24.323,24.3312,24.2657,24.2985,96077.8352
2006-09-25 09:55:00,29.68,29.69,29.56,29.56,177865.61264822131,24.2903,24.2985,24.1921,24.1921,177865.6126
2006-09-25 10:00:00,29.55,29.61,29.54,29.55,143407.31732036077,24.1839,24.233,24.1757,24.1839,143407.3173
2006-09-25 10:05:00,29.54,29.6,29.49,29.6,96077.83520826996,24.1757,24.2248,24.1348,24.2248,96077.8352
2006-09-25 10:10:00,29.6,29.62,29.56,29.58,72463.76811594202,24.2248,24.2412,24.1921,24.2084,72463.7681
2006-09-25 10:15:00,29.58,29.59,29.48,29.49,96381.87899057462,24.2084,24.2166,24.1266,24.1348,96381.879
2006-09-25 10:20:00,29.5,29.59,29.48,29.58,164183.642444512,24.143,24.2166,24.1266,24.2084,164183.6424
2006-09-25 10:25:00,29.58,29.6,29.47,29.48,193473.19347319345,24.2084,24.2248,24.1184,24.1266,193473.1935
2006-09-25 10:30:00,29.48,29.52,29.42,29.44,176446.74166413295,24.1266,24.1593,24.0775,24.0939,176446.7417
2006-09-25 10:35:00,29.44,29.46,29.41,29.41,163676.90280733755,24.0939,24.1102,24.0693,24.0693,163676.9028
2006-09-25 10:40:00,29.41,29.42,29.34,29.4,238471.67325428192,24.0693,24.0775,24.012,24.0611,238471.6733
2006-09-25 10:45:00,29.4,29.59,29.4,29.56,127394.34478564913,24.0611,24.2166,24.0611,24.1921,127394.3448
2006-09-25 10:50:00,29.57,29.74,29.57,29.71,175838.65409952364,24.2002,24.3394,24.2002,24.3148,175838.6541
2006-09-25 10:55:00,29.71,29.73,29.68,29.73,60403.36475119083,24.3148,24.3312,24.2903,24.3312,60403.3648
2006-09-25 11:00:00,29.72,29.76,29.72,29.74,94557.61629674672,24.323,24.3557,24.323,24.3394,94557.6163
2006-09-25 11:05:00,29.74,29.77,29.74,29.77,104591.06111280022,24.3394,24.3639,24.3394,24.3639,104591.0611
2006-09-25 11:10:00,29.77,29.78,29.72,29.73,83916.08391608391,24.3639,24.3721,24.323,24.3312,83916.0839
2006-09-25 11:15:00,29.73,29.74,29.69,29.7,42160.73781291172,24.3312,24.3394,24.2985,24.3066,42160.7378
2006-09-25 11:20:00,29.69,29.76,29.69,29.74,70842.20127698388,24.2985,24.3557,24.2985,24.3394,70842.2013
2006-09-25 11:25:00,29.74,29.74,29.7,29.71,54727.88081483733,24.3394,24.3394,24.3066,24.3148,54727.8808
2006-09-25 11:30:00,29.71,29.71,29.69,29.71,156278.50410459103,24.3148,24.3148,24.2985,24.3148,156278.5041
2006-09-25 11:35:00,29.71,29.72,29.7,29.71,31215.161649944253,24.3148,24.323,24.3066,24.3148,31215.1616
2006-09-25 11:40:00,29.71,29.71,29.68,29.69,151413.8035877166,24.3148,24.3148,24.2903,24.2985,151413.8036
2006-09-25 11:45:00,29.7,29.7,29.67,29.7,64051.89013884665,24.3066,24.3066,24.2821,24.3066,64051.8901
2006-09-25 11:50:00,29.69,29.7,29.64,29.67,113205.63494476536,24.2985,24.3066,24.2575,24.2821,113205.6349
2006-09-25 11:55:00,29.68,29.68,29.62,29.62,29998.986520725648,24.2903,24.2903,24.2412,24.2412,29998.9865
2006-09-25 12:00:00,29.62,29.63,29.58,29.62,111077.3284686328,24.2412,24.2494,24.2084,24.2412,111077.3285
2006-09-25 12:05:00,29.63,29.66,29.62,29.66,43478.26086956521,24.2494,24.2739,24.2412,24.2739,43478.2609
2006-09-25 12:10:00,29.66,29.69,29.65,29.68,41045.910611128,24.2739,24.2985,24.2657,24.2903,41045.9106
2006-09-25 12:15:00,29.67,29.69,29.67,29.68,37904.1248606466,24.2821,24.2985,24.2821,24.2903,37904.1249
2006-09-25 12:20:00,29.68,29.7,29.68,29.69,63241.10671936758,24.2903,24.3066,24.2903,24.2985,63241.1067
2006-09-25 12:25:00,29.68,29.7,29.68,29.69,66484.24039728387,24.2903,24.3066,24.2903,24.2985,66484.2404
2006-09-25 12:30:00,29.7,29.72,29.69,29.72,114421.81007398396,24.3066,24.323,24.2985,24.323,114421.8101
2006-09-25 12:35:00,29.71,29.72,29.69,29.69,82395.86500456065,24.3148,24.323,24.2985,24.2985,82395.865
2006-09-25 12:40:00,29.69,29.71,29.69,29.7,47937.569676700106,24.2985,24.3148,24.2985,24.3066,47937.5697
2006-09-25 12:45:00,29.7,29.71,29.7,29.7,51180.70335461639,24.3066,24.3148,24.3066,24.3066,51180.7034
2006-09-25 12:50:00,29.7,29.72,29.69,29.71,113002.9390898956,24.3066,24.323,24.2985,24.3148,113002.9391
2006-09-25 12:55:00,29.72,29.76,29.72,29.75,106415.32380662812,24.323,24.3557,24.323,24.3476,106415.3238
2006-09-25 13:00:00,29.74,29.78,29.74,29.76,109962.50126684908,24.3394,24.3721,24.3394,24.3557,109962.5013
2006-09-25 13:05:00,29.76,29.77,29.75,29.76,102868.1463464072,24.3557,24.3639,24.3476,24.3557,102868.1463
2006-09-25 13:10:00,29.76,29.78,29.76,29.76,50775.311644876856,24.3557,24.3721,24.3557,24.3557,50775.3116
2006-09-25 13:15:00,29.76,29.77,29.76,29.77,38512.2124252559,24.3557,24.3639,24.3557,24.3639,38512.2124
2006-09-25 13:20:00,29.77,29.77,29.72,29.73,46113.30698287219,24.3639,24.3639,24.323,24.3312,46113.307
2006-09-25 13:25:00,29.73,29.73,29.71,29.73,36890.64558629775,24.3312,24.3312,24.3148,24.3312,36890.6456
2006-09-25 13:30:00,29.72,29.73,29.68,29.68,58883.145839667566,24.323,24.3312,24.2903,24.2903,58883.1458
2006-09-25 13:35:00,29.68,29.69,29.67,29.68,49052.39687848383,24.2903,24.2985,24.2821,24.2903,49052.3969
2006-09-25 13:40:00,29.68,29.71,29.67,29.69,56552.14350866524,24.2903,24.3148,24.2821,24.2985,56552.1435
2006-09-25 13:45:00,29.7,29.72,29.69,29.72,44593.08807134893,24.3066,24.323,24.2985,24.323,44593.0881
2006-09-25 13:50:00,29.72,29.74,29.71,29.72,31721.90128711867,24.323,24.3394,24.3148,24.323,31721.9013
2006-09-25 13:55:00,29.72,29.73,29.7,29.7,32634.03263403263,24.323,24.3312,24.3066,24.3066,32634.0326
2006-09-25 14:00:00,29.71,29.73,29.71,29.72,42768.82537752103,24.3148,24.3312,24.3148,24.323,42768.8254
2006-09-25 14:05:00,29.73,29.78,29.72,29.78,125266.03830951656,24.3312,24.3721,24.323,24.3721,125266.0383
2006-09-25 14:10:00,29.77,29.79,29.77,29.78,94152.22458700718,24.3639,24.3803,24.3639,24.3721,94152.2246
2006-09-25 14:15:00,29.77,29.78,29.73,29.74,59795.27718658152,24.3639,24.3721,24.3312,24.3394,59795.2772
2006-09-25 14:20:00,29.74,29.78,29.74,29.78,101145.23158001417,24.3394,24.3721,24.3394,24.3721,101145.2316
2006-09-25 14:25:00,29.78,29.79,29.77,29.78,59491.23340427687,24.3721,24.3803,24.3639,24.3721,59491.2334
2006-09-25 14:30:00,29.77,29.79,29.74,29.78,125772.77794669096,24.3639,24.3803,24.3394,24.3721,125772.7779
2006-09-25 14:35:00,29.78,29.83,29.78,29.82,129623.99918921656,24.3721,24.413,24.3721,24.4049,129623.9992
2006-09-25 14:40:00,29.81,29.82,29.8,29.82,84017.43184351879,24.3967,24.4049,24.3885,24.4049,84017.4318
2006-09-25 14:45:00,29.82,29.83,29.79,29.8,64051.89013884665,24.4049,24.413,24.3803,24.3885,64051.8901
2006-09-25 14:50:00,29.8,29.8,29.78,29.8,69017.93858315596,24.3885,24.3885,24.3721,24.3885,69017.9386
2006-09-25 14:55:00,29.8,29.82,29.79,29.81,120299.98986520724,24.3885,24.4049,24.3803,24.3967,120299.9899
2006-09-25 15:00:00,29.8,29.82,29.79,29.81,101347.92743488394,24.3885,24.4049,24.3803,24.3967,101347.9274
2006-09-25 15:05:00,29.8,29.81,29.79,29.8,78037.90412486064,24.3885,24.3967,24.3803,24.3885,78037.9041
2006-09-25 15:10:00,29.79,29.81,29.79,29.79,56754.83936353501,24.3803,24.3967,24.3803,24.3803,56754.8394
2006-09-25 15:15:00,29.8,29.81,29.79,29.79,67295.02381676294,24.3885,24.3967,24.3803,24.3803,67295.0238
2006-09-25 15:20:00,29.79,29.81,29.78,29.79,105908.58416945372,24.3803,24.3967,24.3721,24.3803,105908.5842
2006-09-25 15:25:00,29.78,29.8,29.78,29.79,115333.94142089791,24.3721,24.3885,24.3721,24.3803,115333.9414
2006-09-25 15:30:00,29.79,29.8,29.79,29.79,88476.74065065368,24.3803,24.3885,24.3803,24.3803,88476.7407
2006-09-25 15:35:00,29.8,29.81,29.77,29.78,167122.73234012362,24.3885,24.3967,24.3639,24.3721,167122.7323
2006-09-25 15:40:00,29.78,29.79,29.76,29.78,187595.0136819702,24.3721,24.3803,24.3557,24.3721,187595.0137
2006-09-25 15:45:00,29.78,29.78,29.76,29.77,151717.84737002125,24.3721,24.3721,24.3557,24.3639,151717.8474
2006-09-25 15:50:00,29.76,29.77,29.76,29.77,190027.36394040732,24.3557,24.3639,24.3557,24.3639,190027.3639
2006-09-25 15:55:00,29.76,29.79,29.76,29.77,235127.19164893075,24.3557,24.3803,24.3557,24.3639,235127.1916
2006-09-26 09:30:00,29.87,29.96,29.86,29.92,237559.541907368,24.4458,24.5194,24.4376,24.4867,237559.5419
2006-09-26 09:35:00,29.92,29.97,29.92,29.97,123036.3839059491,24.4867,24.5276,24.4867,24.5276,123036.3839
2006-09-26 09:40:00,29.97,30.05,29.97,29.99,150805.7160231073,24.5276,24.5931,24.5276,24.544,150805.716
2006-09-26 09:45:00,29.98,30.06,29.97,30.05,118070.33546163978,24.5358,24.6013,24.5276,24.5931,118070.3355
2006-09-26 09:50:00,30.05,30.07,29.97,29.97,148981.45332927938,24.5931,24.6095,24.5276,24.5276,148981.4533
2006-09-26 09:55:00,29.97,30.01,29.92,30.0,79355.42718151413,24.5276,24.5603,24.4867,24.5522,79355.4272
2006-09-26 10:00:00,29.99,30.05,29.98,30.0,187797.70953683995,24.544,24.5931,24.5358,24.5522,187797.7095
2006-09-26 10:05:00,30.0,30.09,29.99,30.08,122529.64426877467,24.5522,24.6258,24.544,24.6176,122529.6443
2006-09-26 10:10:00,30.08,30.09,30.06,30.06,88578.08857808856,24.6176,24.6258,24.6013,24.6013,88578.0886
2006-09-26 10:15:00,30.06,30.07,29.99,30.02,119185.16266342351,24.6013,24.6095,24.544,24.5685,119185.1627
2006-09-26 10:20:00,30.02,30.02,29.96,29.96,75200.16215668389,24.5685,24.5685,24.5194,24.5194,75200.1622
2006-09-26 10:25:00,29.97,30.04,29.96,30.04,121921.55670416538,24.5276,24.5849,24.5194,24.5849,121921.5567
2006-09-26 10:30:00,30.04,30.05,30.0,30.01,127292.99685821425,24.5849,24.5931,24.5522,24.5603,127292.9969
2006-09-26 10:35:00,30.02,30.03,30.0,30.01,80774.2981656025,24.5685,24.5767,24.5522,24.5603,80774.2982
2006-09-26 10:40:00,30.01,30.01,29.98,29.99,83003.95256916995,24.5603,24.5603,24.5358,24.544,83003.9526
2006-09-26 10:45:00,29.99,30.0,29.96,29.97,127799.73649538864,24.544,24.5522,24.5194,24.5276,127799.7365
2006-09-26 10:50:00,29.96,29.97,29.93,29.94,91314.48261883044,24.5194,24.5276,24.4949,24.5031,91314.4826
2006-09-26 10:55:00,29.95,30.02,29.94,30.01,288841.59318941925,24.5112,24.5685,24.5031,24.5603,288841.5932
2006-09-26 11:00:00,30.01,30.07,30.0,30.06,101449.27536231882,24.5603,24.6095,24.5522,24.6013,101449.2754
2006-09-26 11:05:00,30.06,30.15,30.05,30.11,202594.50694233296,24.6013,24.6749,24.5931,24.6422,202594.5069
2006-09-26 11:10:00,30.11,30.13,30.09,30.11,383196.51363129617,24.6422,24.6586,24.6258,24.6422,383196.5136
2006-09-26 11:15:00,30.11,30.11,30.08,30.08,289855.07246376807,24.6422,24.6422,24.6176,24.6176,289855.0725
2006-09-26 11:20:00,30.09,30.1,30.08,30.1,49255.0927333536,24.6258,24.634,24.6176,24.634,49255.0927
2006-09-26 11:25:00,30.11,30.12,30.08,30.11,70943.54920441876,24.6422,24.6504,24.6176,24.6422,70943.5492
2006-09-26 11:30:00,30.11,30.16,30.11,30.15,330799.6351474612,24.6422,24.6831,24.6422,24.6749,330799.6351
2006-09-26 11:35:00,30.15,30.17,30.12,30.14,85132.2590453025,24.6749,24.6913,24.6504,24.6667,85132.259
2006-09-26 11:40:00,30.14,30.14,30.11,30.12,49255.0927333536,24.6667,24.6667,24.6422,24.6504,49255.0927
2006-09-26 11:45:00,30.11,30.12,30.09,30.1,54322.48910509779,24.6422,24.6504,24.6258,24.634,54322.4891
2006-09-26 11:50:00,30.12,30.15,30.1,30.14,86449.782101956,24.6504,24.6749,24.634,24.6667,86449.7821
2006-09-26 11:55:00,30.14,30.15,30.13,30.14,70436.80956724435,24.6667,24.6749,24.6586,24.6667,70436.8096
2006-09-26 12:00:00,30.14,30.15,30.12,30.14,36789.29765886287,24.6667,24.6749,24.6504,24.6667,36789.2977
2006-09-26 12:05:00,30.14,30.14,30.11,30.13,71652.98469646294,24.6667,24.6667,24.6422,24.6586,71652.9847
2006-09-26 12:10:00,30.13,30.14,30.09,30.13,69828.72200263504,24.6586,24.6667,24.6258,24.6586,69828.722
2006-09-26 12:15:00,30.14,30.14,30.12,30.13,31519.205432248906,24.6667,24.6667,24.6504,24.6586,31519.2054
2006-09-26 12:20:00,30.12,30.14,30.12,30.14,80368.90645586296,24.6504,24.6667,24.6504,24.6667,80368.9065
2006-09-26 12:25:00,30.14,30.19,30.13,30.19,951454.3427586904,24.6667,24.7077,24.6586,24.7077,951454.3428
2006-09-26 12:30:00,30.18,30.2,30.17,30.19,253876.55822438427,24.6995,24.7158,24.6913,24.7077,253876.5582
2006-09-26 12:35:00,30.19,30.2,30.16,30.17,160636.46498429106,24.7077,24.7158,24.6831,24.6913,160636.465
2006-09-26 12:40:00,30.17,30.17,30.11,30.12,43883.65257930475,24.6913,24.6913,24.6422,24.6504,43883.6526
2006-09-26 12:45:00,30.12,30.16,30.1,30.12,81686.42951251645,24.6504,24.6831,24.634,24.6504,81686.4295
2006-09-26 12:50:00,30.12,30.15,30.1,30.15,55741.36008918616,24.6504,24.6749,24.634,24.6749,55741.3601
2006-09-26 12:55:00,30.14,30.18,30.14,30.17,59997.973041451296,24.6667,24.6995,24.6667,24.6913,59997.973
2006-09-26 13:00:00,30.17,30.18,30.16,30.17,9932.096888618626,24.6913,24.6995,24.6831,24.6913,9932.0969
2006-09-26 13:05:00,30.17,30.23,30.17,30.23,28884.15931894192,24.6913,24.7404,24.6913,24.7404,28884.1593
2006-09-26 13:10:00,30.23,30.24,30.19,30.2,49964.528225397786,24.7404,24.7486,24.7077,24.7158,49964.5282
2006-09-26 13:15:00,30.21,30.24,30.17,30.19,80064.86267355831,24.724,24.7486,24.6913,24.7077,80064.8627
2006-09-26 13:20:00,30.19,30.27,30.19,30.25,60403.36475119083,24.7077,24.7731,24.7077,24.7568,60403.3648
2006-09-26 13:25:00,30.26,30.32,30.26,30.31,126482.21343873515,24.7649,24.8141,24.7649,24.8059,126482.2134
2006-09-26 13:30:00,30.32,30.34,30.3,30.33,62430.32329988851,24.8141,24.8304,24.7977,24.8222,62430.3233
2006-09-26 13:35:00,30.32,30.34,30.3,30.33,210195.6014999493,24.8141,24.8304,24.7977,24.8222,210195.6015
2006-09-26 13:40:00,30.34,30.34,30.33,30.34,362318.8405797101,24.8304,24.8304,24.8222,24.8304,362318.8406
2006-09-26 13:45:00,30.33,30.34,30.32,30.34,291172.5955204216,24.8222,24.8304,24.8141,24.8304,291172.5955
2006-09-26 13:50:00,30.33,30.41,30.33,30.41,102564.10256410256,24.8222,24.8877,24.8222,24.8877,102564.1026
2006-09-26 13:55:00,30.41,30.43,30.39,30.4,56450.79558123036,24.8877,24.9041,24.8713,24.8795,56450.7956
2006-09-26 14:00:00,30.41,30.41,30.37,30.4,220735.78595317723,24.8877,24.8877,24.855,24.8795,220735.786
2006-09-26 14:05:00,30.4,30.4,30.38,30.4,42059.389885476834,24.8795,24.8795,24.8632,24.8795,42059.3899
2006-09-26 14:10:00,30.39,30.4,30.38,30.39,69017.93858315596,24.8713,24.8795,24.8632,24.8713,69017.9386
2006-09-26 14:15:00,30.39,30.4,30.34,30.35,69423.3302928955,24.8713,24.8795,24.8304,24.8386,69423.3303
2006-09-26 14:20:00,30.35,30.38,30.35,30.37,44086.34843417451,24.8386,24.8632,24.8386,24.855,44086.3484
2006-09-26 14:25:00,30.38,30.41,30.37,30.4,110165.19712171884,24.8632,24.8877,24.855,24.8795,110165.1971
2006-09-26 14:30:00,30.4,30.44,30.39,30.43,96685.92277287928,24.8795,24.9123,24.8713,24.9041,96685.9228
2006-09-26 14:35:00,30.42,30.42,30.38,30.41,78443.29583460017,24.8959,24.8959,24.8632,24.8877,78443.2958
2006-09-26 14:40:00,30.41,30.47,30.4,30.46,116651.46447755142,24.8877,24.9368,24.8795,24.9286,116651.4645
2006-09-26 14:45:00,30.46,30.51,30.46,30.48,309111.178676396,24.9286,24.9696,24.9286,24.945,309111.1787
2006-09-26 14:50:00,30.48,30.49,30.44,30.47,113712.37458193976,24.945,24.9532,24.9123,24.9368,113712.3746
2006-09-26 14:55:00,30.47,30.5,30.46,30.49,105604.54038714909,24.9368,24.9614,24.9286,24.9532,105604.5404
2006-09-26 15:00:00,30.49,30.5,30.41,30.47,644370.1226309921,24.9532,24.9614,24.8877,24.9368,644370.1226
2006-09-26 15:05:00,30.47,30.48,30.44,30.45,159014.8981453329,24.9368,24.945,24.9123,24.9204,159014.8981
2006-09-26 15:10:00,30.45,30.49,30.45,30.49,102868.1463464072,24.9204,24.9532,24.9204,24.9532,102868.1463
2006-09-26 15:15:00,30.48,30.54,30.46,30.54,139252.05229553054,24.945,24.9941,24.9286,24.9941,139252.0523
2006-09-26 15:20:00,30.53,30.59,30.53,30.58,192257.01834397484,24.9859,25.035,24.9859,25.0268,192257.0183
2006-09-26 15:25:00,30.58,30.59,30.56,30.58,111989.45981554675,25.0268,25.035,25.0105,25.0268,111989.4598
2006-09-26 15:30:00,30.58,30.64,30.57,30.63,326340.3263403263,25.0268,25.0759,25.0187,25.0678,326340.3263
2006-09-26 15:35:00,30.63,30.64,30.58,30.58,207763.25124151207,25.0678,25.0759,25.0268,25.0268,207763.2512
2006-09-26 15:40:00,30.59,30.63,30.58,30.62,234620.4520117563,25.035,25.0678,25.0268,25.0596,234620.452
2006-09-26 15:45:00,30.62,30.69,30.62,30.68,578088.578088578,25.0596,25.1169,25.0596,25.1087,578088.5781
2006-09-26 15:50:00,30.68,30.69,30.58,30.62,512921.8607479477,25.1087,25.1169,25.0268,25.0596,512921.8607
2006-09-26 15:55:00,30.63,30.65,30.62,30.63,373365.76467011246,25.0678,25.0841,25.0596,25.0678,373365.7647
2006-09-27 09:30:00,30.5,30.59,30.49,30.56,350663.8289246984,24.9614,25.035,24.9532,25.0105,350663.8289
2006-09-27 09:35:00,30.58,30.69,30.57,30.67,163676.90280733755,25.0268,25.1169,25.0187,25.1005,163676.9028
2006-09-27 09:40:00,30.68,30.79,30.66,30.77,179689.87534204923,25.1087,25.1987,25.0923,25.1823,179689.8753
2006-09-27 09:45:00,30.77,30.77,30.66,30.67,173203.60798621667,25.1823,25.1823,25.0923,25.1005,173203.608
2006-09-27 09:50:00,30.68,30.72,30.66,30.67,195601.499949326,25.1087,25.1414,25.0923,25.1005,195601.4999
2006-09-27 09:55:00,30.67,30.72,30.66,30.69,237356.84605249812,25.1005,25.1414,25.0923,25.1169,237356.8461
2006-09-27 10:00:00,30.7,30.74,30.69,30.71,113712.37458193976,25.125,25.1578,25.1169,25.1332,113712.3746
2006-09-27 10:05:00,30.72,30.75,30.71,30.71,214046.82274247488,25.1414,25.166,25.1332,25.1332,214046.8227
2006-09-27 10:10:00,30.7,30.72,30.66,30.66,106516.67173406304,25.125,25.1414,25.0923,25.0923,106516.6717
2006-09-27 10:15:00,30.66,30.67,30.63,30.64,193371.8455457585,25.0923,25.1005,25.0678,25.0759,193371.8455
2006-09-27 10:20:00,30.65,30.65,30.57,30.64,131955.00152021888,25.0841,25.0841,25.0187,25.0759,131955.0015
2006-09-27 10:25:00,30.64,30.72,30.63,30.64,182730.3131650957,25.0759,25.1414,25.0678,25.0759,182730.3132
2006-09-27 10:30:00,30.65,30.66,30.57,30.63,217796.6960575656,25.0841,25.0923,25.0187,25.0678,217796.6961
2006-09-27 10:35:00,30.63,30.65,30.61,30.64,209486.1660079051,25.0678,25.0841,25.0514,25.0759,209486.166
2006-09-27 10:40:00,30.64,30.65,30.59,30.59,117766.29167933512,25.0759,25.0841,25.035,25.035,117766.2917
2006-09-27 10:45:00,30.59,30.6,30.56,30.56,84929.56319043275,25.035,25.0432,25.0105,25.0105,84929.5632
2006-09-27 10:50:00,30.57,30.59,30.52,30.58,121414.81706699096,25.0187,25.035,24.9777,25.0268,121414.8171
2006-09-27 10:55:00,30.59,30.61,30.57,30.6,217391.30434782605,25.035,25.0514,25.0187,25.0432,217391.3043
2006-09-27 11:00:00,30.6,30.61,30.57,30.57,140366.87949731425,25.0432,25.0514,25.0187,25.0187,140366.8795
2006-09-27 11:05:00,30.57,30.63,30.56,30.61,149792.23674875847,25.0187,25.0678,25.0105,25.0514,149792.2367
2006-09-27 11:10:00,30.62,30.64,30.6,30.62,172088.78078443292,25.0596,25.0759,25.0432,25.0596,172088.7808
2006-09-27 11:15:00,30.62,30.62,30.58,30.59,110063.84919428396,25.0596,25.0596,25.0268,25.035,110063.8492
2006-09-27 11:20:00,30.6,30.64,30.57,30.63,209688.86186277488,25.0432,25.0759,25.0187,25.0678,209688.8619
2006-09-27 11:25:00,30.63,30.68,30.62,30.66,122326.94841390492,25.0678,25.1087,25.0596,25.0923,122326.9484
2006-09-27 11:30:00,30.66,30.69,30.65,30.66,62328.97537245362,25.0923,25.1169,25.0841,25.0923,62328.9754
2006-09-27 11:35:00,30.65,30.68,30.65,30.68,93544.13702239787,25.0841,25.1087,25.0841,25.1087,93544.137
2006-09-27 11:40:00,30.68,30.76,30.67,30.75,288841.59318941925,25.1087,25.1742,25.1005,25.166,288841.5932
2006-09-27 11:45:00,30.75,30.77,30.73,30.76,130536.13053613051,25.166,25.1823,25.1496,25.1742,130536.1305
2006-09-27 11:50:00,30.76,30.81,30.76,30.78,207459.20745920745,25.1742,25.2151,25.1742,25.1905,207459.2075
2006-09-27 11:55:00,30.78,30.79,30.76,30.78,104185.66940306067,25.1905,25.1987,25.1742,25.1905,104185.6694
2006-09-27 12:00:00,30.78,30.9,30.77,30.9,323705.2802270193,25.1905,25.2887,25.1823,25.2887,323705.2802
2006-09-27 12:05:00,30.9,30.93,30.82,30.82,227728.7929461842,25.2887,25.3133,25.2233,25.2233,227728.7929
2006-09-27 12:10:00,30.82,30.83,30.75,30.77,123644.4714705584,25.2233,25.2314,25.166,25.1823,123644.4715
2006-09-27 12:15:00,30.77,30.81,30.77,30.8,89794.26370730717,25.1823,25.2151,25.1823,25.2069,89794.2637
2006-09-27 12:20:00,30.81,30.86,30.79,30.86,140569.57535218404,25.2151,25.256,25.1987,25.256,140569.5754
2006-09-27 12:25:00,30.86,30.89,30.83,30.83,108442.28235532582,25.256,25.2805,25.2314,25.2314,108442.2824
2006-09-27 12:30:00,30.84,30.88,30.83,30.87,114117.76629167932,25.2396,25.2724,25.2314,25.2642,114117.7663
2006-09-27 12:35:00,30.86,30.92,30.85,30.9,92429.30982061416,25.256,25.3051,25.2478,25.2887,92429.3098
2006-09-27 12:40:00,30.9,30.93,30.87,30.88,297557.51494881924,25.2887,25.3133,25.2642,25.2724,297557.5149
2006-09-27 12:45:00,30.88,30.9,30.87,30.88,114523.15800141884,25.2724,25.2887,25.2642,25.2724,114523.158
2006-09-27 12:50:00,30.89,30.94,30.89,30.93,109253.06577480488,25.2805,25.3215,25.2805,25.3133,109253.0658
2006-09-27 12:55:00,30.93,30.98,30.93,30.96,128813.2157697375,25.3133,25.3542,25.3133,25.3378,128813.2158
2006-09-27 13:00:00,30.96,30.99,30.95,30.98,174825.1748251748,25.3378,25.3624,25.3296,25.3542,174825.1748
2006-09-27 13:05:00,30.98,31.0,30.98,30.99,51586.095064355926,25.3542,25.3706,25.3542,25.3624,51586.0951
2006-09-27 13:10:00,31.01,31.02,30.98,31.0,225093.7468328772,25.3788,25.3869,25.3542,25.3706,225093.7468
2006-09-27 13:15:00,31.01,31.02,30.98,31.01,127901.08442282354,25.3788,25.3869,25.3542,25.3788,127901.0844
2006-09-27 13:20:00,31.02,31.02,30.98,30.99,112800.24323502585,25.3869,25.3869,25.3542,25.3624,112800.2432
2006-09-27 13:25:00,30.98,31.04,30.98,31.02,162866.1193878585,25.3542,25.4033,25.3542,25.3869,162866.1194
2006-09-27 13:30:00,31.03,31.03,30.95,30.95,127292.99685821425,25.3951,25.3951,25.3296,25.3296,127292.9969
2006-09-27 13:35:00,30.96,30.96,30.86,30.91,356035.26907874725,25.3378,25.3378,25.256,25.2969,356035.2691
2006-09-27 13:40:00,30.91,30.96,30.9,30.96,108847.67406506537,25.2969,25.3378,25.2887,25.3378,108847.6741
2006-09-27 13:45:00,30.96,30.99,30.93,30.93,147461.23441775615,25.3378,25.3624,25.3133,25.3133,147461.2344
2006-09-27 13:50:00,30.94,30.95,30.94,30.94,108949.02199250025,25.3215,25.3296,25.3215,25.3215,108949.022
2006-09-27 13:55:00,30.94,30.94,30.9,30.93,128306.47613256308,25.3215,25.3215,25.2887,25.3133,128306.4761
2006-09-27 14:00:00,30.94,30.94,30.92,30.94,127495.692713084,25.3215,25.3215,25.3051,25.3215,127495.6927
2006-09-27 14:05:00,30.93,30.94,30.92,30.94,128205.1282051282,25.3133,25.3215,25.3051,25.3215,128205.1282
2006-09-27 14:10:00,30.94,30.95,30.91,30.91,100638.49194283976,25.3215,25.3296,25.2969,25.2969,100638.4919
2006-09-27 14:15:00,30.91,30.92,30.88,30.89,157089.2875240701,25.2969,25.3051,25.2724,25.2805,157089.2875
2006-09-27 14:20:00,30.89,30.92,30.88,30.9,117563.59582446536,25.2805,25.3051,25.2724,25.2887,117563.5958
2006-09-27 14:25:00,30.9,30.92,30.9,30.92,95469.74764366068,25.2887,25.3051,25.2887,25.3051,95469.7476
2006-09-27 14:30:00,30.92,30.92,30.8,30.8,175433.2623897841,25.3051,25.3051,25.2069,25.2069,175433.2624
2006-09-27 14:35:00,30.8,30.82,30.78,30.79,217289.9564203912,25.2069,25.2233,25.1905,25.1987,217289.9564
2006-09-27 14:40:00,30.79,30.81,30.79,30.79,194182.62896523764,25.1987,25.2151,25.1987,25.1987,194182.629
2006-09-27 14:45:00,30.8,30.8,30.77,30.77,104388.36525793046,25.2069,25.2069,25.1823,25.1823,104388.3653
2006-09-27 14:50:00,30.78,30.78,30.73,30.76,121516.16499442584,25.1905,25.1905,25.1496,25.1742,121516.165
2006-09-27 14:55:00,30.76,30.79,30.75,30.79,107834.19479071652,25.1742,25.1987,25.166,25.1987,107834.1948
2006-09-27 15:00:00,30.79,30.79,30.76,30.79,137833.18131144217,25.1987,25.1987,25.1742,25.1987,137833.1813
2006-09-27 15:05:00,30.79,30.79,30.75,30.75,156278.50410459103,25.1987,25.1987,25.166,25.166,156278.5041
2006-09-27 15:10:00,30.76,30.76,30.69,30.74,336373.7711563798,25.1742,25.1742,25.1169,25.1578,336373.7712
2006-09-27 15:15:00,30.74,30.75,30.73,30.74,99219.62095875136,25.1578,25.166,25.1496,25.1578,99219.621
2006-09-27 15:20:00,30.74,30.75,30.7,30.71,117766.29167933512,25.1578,25.166,25.125,25.1332,117766.2917
2006-09-27 15:25:00,30.71,30.71,30.67,30.68,127901.08442282354,25.1332,25.1332,25.1005,25.1087,127901.0844
2006-09-27 15:30:00,30.68,30.68,30.63,30.66,226512.6178169656,25.1087,25.1087,25.0678,25.0923,226512.6178
2006-09-27 15:35:00,30.66,30.66,30.63,30.64,192054.32248910508,25.0923,25.0923,25.0678,25.0759,192054.3225
2006-09-27 15:40:00,30.64,30.64,30.62,30.62,156582.54788689569,25.0759,25.0759,25.0596,25.0596,156582.5479
2006-09-27 15:45:00,30.62,30.62,30.57,30.58,185872.0989155772,25.0596,25.0596,25.0187,25.0268,185872.0989
2006-09-27 15:50:00,30.59,30.61,30.57,30.6,197223.0667882841,25.035,25.0514,25.0187,25.0432,197223.0668
2006-09-27 15:55:00,30.61,30.65,30.6,30.65,230161.14320462145,25.0514,25.0841,25.0432,25.0841,230161.1432
2006-09-28 09:30:00,30.59,30.69,30.54,30.58,248099.72636059587,25.035,25.1169,24.9941,25.0268,248099.7264
2006-09-28 09:35:00,30.58,30.59,30.53,30.55,93746.83287726765,25.0268,25.035,24.9859,25.0023,93746.8329
2006-09-28 09:40:00,30.55,30.57,30.49,30.5,135299.48312557006,25.0023,25.0187,24.9532,24.9614,135299.4831
2006-09-28 09:45:00,30.5,30.64,30.5,30.58,112394.85152528629,24.9614,25.0759,24.9614,25.0268,112394.8515
2006-09-28 09:50:00,30.57,30.64,30.5,30.63,83510.69220634436,25.0187,25.0759,24.9614,25.0678,83510.6922
2006-09-28 09:55:00,30.63,30.67,30.62,30.63,73375.89946285597,25.0678,25.1005,25.0596,25.0678,73375.8995
2006-09-28 10:00:00,30.63,30.71,30.61,30.71,68308.50309111178,25.0678,25.1332,25.0514,25.1332,68308.5031
2006-09-28 10:05:00,30.71,30.71,30.63,30.68,109557.10955710954,25.1332,25.1332,25.0678,25.1087,109557.1096
2006-09-28 10:10:00,30.69,30.72,30.66,30.68,63139.7587919327,25.1169,25.1414,25.0923,25.1087,63139.7588
2006-09-28 10:15:00,30.68,30.74,30.61,30.71,101043.88365257929,25.1087,25.1578,25.0514,25.1332,101043.8837
2006-09-28 10:20:00,30.72,30.76,30.71,30.74,145130.2320867538,25.1414,25.1742,25.1332,25.1578,145130.2321
2006-09-28 10:25:00,30.74,30.81,30.72,30.8,135603.5269078747,25.1578,25.2151,25.1414,25.2069,135603.5269
2006-09-28 10:30:00,30.8,30.8,30.69,30.7,92632.00567548392,25.2069,25.2069,25.1169,25.125,92632.0057
2006-09-28 10:35:00,30.7,30.71,30.57,30.58,147562.582345191,25.125,25.1332,25.0187,25.0268,147562.5823
2006-09-28 10:40:00,30.57,30.62,30.57,30.58,102158.71085436302,25.0187,25.0596,25.0187,25.0268,102158.7109
2006-09-28 10:45:00,30.58,30.59,30.49,30.53,169149.6908888213,25.0268,25.035,24.9532,24.9859,169149.6909
2006-09-28 10:50:00,30.52,30.56,30.5,30.56,122428.2963413398,24.9777,25.0105,24.9614,25.0105,122428.2963
2006-09-28 10:55:00,30.55,30.65,30.55,30.58,108847.67406506537,25.0023,25.0841,25.0023,25.0268,108847.6741
2006-09-28 11:00:00,30.58,30.63,30.53,30.63,147562.582345191,25.0268,25.0678,24.9859,25.0678,147562.5823
2006-09-28 11:05:00,30.62,30.63,30.59,30.61,54829.228742272215,25.0596,25.0678,25.035,25.0514,54829.2287
2006-09-28 11:10:00,30.61,30.61,30.6,30.6,32634.03263403263,25.0514,25.0514,25.0432,25.0432,32634.0326
2006-09-28 11:15:00,30.6,30.61,30.59,30.6,66788.28417958852,25.0432,25.0514,25.035,25.0432,66788.2842
2006-09-28 11:20:00,30.6,30.62,30.59,30.59,70234.11371237457,25.0432,25.0596,25.035,25.035,70234.1137
2006-09-28 11:25:00,30.59,30.6,30.49,30.49,85740.34660991181,25.035,25.0432,24.9532,24.9532,85740.3466
2006-09-28 11:30:00,30.49,30.49,30.45,30.48,113611.0266545049,24.9532,24.9532,24.9204,24.945,113611.0267
2006-09-28 11:35:00,30.48,30.51,30.43,30.44,119387.85851829327,24.945,24.9696,24.9041,24.9123,119387.8585
2006-09-28 11:40:00,30.43,30.53,30.41,30.5,466403.1620553359,24.9041,24.9859,24.8877,24.9614,466403.1621
2006-09-28 11:45:00,30.49,30.54,30.48,30.53,119387.85851829327,24.9532,24.9941,24.945,24.9859,119387.8585
2006-09-28 11:50:00,30.53,30.54,30.48,30.49,96179.18313570486,24.9859,24.9941,24.945,24.9532,96179.1831
2006-09-28 11:55:00,30.49,30.56,30.49,30.55,149386.84503901892,24.9532,25.0105,24.9532,25.0023,149386.845
2006-09-28 12:00:00,30.55,30.58,30.52,30.52,134286.00385122123,25.0023,25.0268,24.9777,24.9777,134286.0039
2006-09-28 12:05:00,30.52,30.53,30.48,30.49,52903.618121009415,24.9777,24.9859,24.945,24.9532,52903.6181
2006-09-28 12:10:00,30.49,30.53,30.48,30.53,76821.72899564203,24.9532,24.9859,24.945,24.9859,76821.729
2006-09-28 12:15:00,30.54,30.57,30.54,30.57,54525.18495996756,24.9941,25.0187,24.9941,25.0187,54525.185
2006-09-28 12:20:00,30.56,30.61,30.55,30.6,101753.31914462349,25.0105,25.0514,25.0023,25.0432,101753.3191
2006-09-28 12:25:00,30.61,30.65,30.6,30.64,44289.04428904428,25.0514,25.0841,25.0432,25.0759,44289.0443
2006-09-28 12:30:00,30.64,30.71,30.64,30.68,105503.19245971418,25.0759,25.1332,25.0759,25.1087,105503.1925
2006-09-28 12:35:00,30.68,30.68,30.64,30.64,98915.57717644672,25.1087,25.1087,25.0759,25.0759,98915.5772
2006-09-28 12:40:00,30.64,30.69,30.63,30.68,126380.86551130028,25.0759,25.1169,25.0678,25.1087,126380.8655
2006-09-28 12:45:00,30.68,30.7,30.67,30.67,267254.48464578897,25.1087,25.125,25.1005,25.1005,267254.4846
2006-09-28 12:50:00,30.68,30.7,30.67,30.68,90605.04712678624,25.1087,25.125,25.1005,25.1087,90605.0471
2006-09-28 12:55:00,30.68,30.7,30.67,30.7,31417.857504814023,25.1087,25.125,25.1005,25.125,31417.8575
2006-09-28 13:00:00,30.7,30.74,30.69,30.72,183034.3569474004,25.125,25.1578,25.1169,25.1414,183034.3569
2006-09-28 13:05:00,30.71,30.71,30.64,30.68,189216.5805209283,25.1332,25.1332,25.0759,25.1087,189216.5805
2006-09-28 13:10:00,30.68,30.69,30.67,30.67,37802.77693321171,25.1087,25.1169,25.1005,25.1005,37802.7769
2006-09-28 13:15:00,30.66,30.68,30.65,30.67,146245.05928853754,25.0923,25.1087,25.0841,25.1005,146245.0593
2006-09-28 13:20:00,30.68,30.7,30.62,30.62,160332.4212019864,25.1087,25.125,25.0596,25.0596,160332.4212
2006-09-28 13:25:00,30.63,30.65,30.59,30.59,224587.0071957028,25.0678,25.0841,25.035,25.035,224587.0072
2006-09-28 13:30:00,30.6,30.6,30.57,30.58,90503.69919935137,25.0432,25.0432,25.0187,25.0268,90503.6992
2006-09-28 13:35:00,30.58,30.59,30.54,30.56,54119.79325022802,25.0268,25.035,24.9941,25.0105,54119.7933
2006-09-28 13:40:00,30.56,30.59,30.55,30.58,62430.32329988851,25.0105,25.035,25.0023,25.0268,62430.3233
2006-09-28 13:45:00,30.59,30.6,30.57,30.58,93037.39738522346,25.035,25.0432,25.0187,25.0268,93037.3974
2006-09-28 13:50:00,30.58,30.64,30.58,30.58,116347.42069524676,25.0268,25.0759,25.0268,25.0268,116347.4207
2006-09-28 13:55:00,30.59,30.59,30.52,30.54,76416.3372859025,25.035,25.035,24.9777,24.9941,76416.3373
2006-09-28 14:00:00,30.54,30.59,30.51,30.58,101956.01499949324,24.9941,25.035,24.9696,25.0268,101956.015
2006-09-28 14:05:00,30.57,30.59,30.57,30.57,52295.53055640011,25.0187,25.035,25.0187,25.0187,52295.5306
2006-09-28 14:10:00,30.58,30.59,30.57,30.57,55538.6642343164,25.0268,25.035,25.0187,25.0187,55538.6642
2006-09-28 14:15:00,30.58,30.58,30.57,30.58,57261.57900070943,25.0268,25.0268,25.0187,25.0268,57261.579
2006-09-28 14:20:00,30.58,30.58,30.51,30.55,143407.31732036077,25.0268,25.0268,24.9696,25.0023,143407.3173
2006-09-28 14:25:00,30.55,30.58,30.54,30.58,45201.17563595824,25.0023,25.0268,24.9941,25.0268,45201.1756
2006-09-28 14:30:00,30.58,30.59,30.56,30.59,60606.06060606059,25.0268,25.035,25.0105,25.035,60606.0606
2006-09-28 14:35:00,30.58,30.59,30.56,30.59,103273.53805614672,25.0268,25.035,25.0105,25.035,103273.5381
2006-09-28 14:40:00,30.59,30.6,30.55,30.56,130434.78260869563,25.035,25.0432,25.0023,25.0105,130434.7826
2006-09-28 14:45:00,30.57,30.58,30.55,30.57,56552.14350866524,25.0187,25.0268,25.0023,25.0187,56552.1435
2006-09-28 14:50:00,30.57,30.58,30.56,30.57,169555.08259856084,25.0187,25.0268,25.0105,25.0187,169555.0826
2006-09-28 14:55:00,30.57,30.57,30.54,30.56,110570.58883145836,25.0187,25.0187,24.9941,25.0105,110570.5888
2006-09-28 15:00:00,30.56,30.57,30.55,30.56,52396.878483835,25.0105,25.0187,25.0023,25.0105,52396.8785
2006-09-28 15:05:00,30.56,30.57,30.52,30.56,123745.81939799328,25.0105,25.0187,24.9777,25.0105,123745.8194
2006-09-28 15:10:00,30.56,30.57,30.55,30.57,65572.10905036991,25.0105,25.0187,25.0023,25.0187,65572.1091
2006-09-28 15:15:00,30.56,30.59,30.53,30.59,148474.71369210497,25.0105,25.035,24.9859,25.035,148474.7137
2006-09-28 15:20:00,30.59,30.6,30.58,30.58,120299.98986520724,25.035,25.0432,25.0268,25.0268,120299.9899
2006-09-28 15:25:00,30.59,30.6,30.58,30.58,88274.0447957839,25.035,25.0432,25.0268,25.0268,88274.0448
2006-09-28 15:30:00,30.58,30.59,30.58,30.58,34863.68703760007,25.0268,25.035,25.0268,25.0268,34863.687
2006-09-28 15:35:00,30.58,30.61,30.58,30.59,96483.22691800952,25.0268,25.0514,25.0268,25.035,96483.2269
2006-09-28 15:40:00,30.59,30.64,30.59,30.64,139961.48778757473,25.035,25.0759,25.035,25.0759,139961.4878
2006-09-28 15:45:00,30.64,30.66,30.58,30.59,246275.463666768,25.0759,25.0923,25.0268,25.035,246275.4637
2006-09-28 15:50:00,30.59,30.59,30.51,30.57,213945.47481504,25.035,25.035,24.9696,25.0187,213945.4748
2006-09-28 15:55:00,30.57,30.58,30.52,30.52,243843.1134083308,25.0187,25.0268,24.9777,24.9777,243843.1134
2006-09-29 09:30:00,30.54,30.82,30.42,30.61,151211.10773284684,24.9941,25.2233,24.8959,25.0514,151211.1077
2006-09-29 09:35:00,30.6,30.63,30.57,30.62,45302.52356339312,25.0432,25.0678,25.0187,25.0596,45302.5236
2006-09-29 09:40:00,30.63,30.69,30.6,30.61,77328.46863281645,25.0678,25.1169,25.0432,25.0514,77328.4686
2006-09-29 09:45:00,30.62,30.64,30.6,30.63,70132.7657849397,25.0596,25.0759,25.0432,25.0678,70132.7658
2006-09-29 09:50:00,30.63,30.63,30.51,30.57,123441.77561568865,25.0678,25.0678,24.9696,25.0187,123441.7756
2006-09-29 09:55:00,30.56,30.69,30.56,30.59,120198.64193777237,25.0105,25.1169,25.0105,25.035,120198.6419
2006-09-29 10:00:00,30.59,30.66,30.59,30.65,85132.2590453025,25.035,25.0923,25.035,25.0841,85132.259
2006-09-29 10:05:00,30.65,30.69,30.62,30.62,111786.76396067698,25.0841,25.1169,25.0596,25.0596,111786.764
2006-09-29 10:10:00,30.63,30.67,30.6,30.66,63646.49842910712,25.0678,25.1005,25.0432,25.0923,63646.4984
2006-09-29 10:15:00,30.66,30.71,30.65,30.69,243336.3737711564,25.0923,25.1332,25.0841,25.1169,243336.3738
2006-09-29 10:20:00,30.69,30.75,30.68,30.74,176244.04580926316,25.1169,25.166,25.1087,25.1578,176244.0458
2006-09-29 10:25:00,30.75,30.76,30.72,30.75,70639.5054221141,25.166,25.1742,25.1414,25.166,70639.5054
2006-09-29 10:30:00,30.75,30.78,30.74,30.76,76517.68521333738,25.166,25.1905,25.1578,25.1742,76517.6852
2006-09-29 10:35:00,30.76,30.77,30.71,30.73,98510.1854667072,25.1742,25.1823,25.1332,25.1496,98510.1855
2006-09-29 10:40:00,30.73,30.75,30.73,30.74,32228.640924293093,25.1496,25.166,25.1496,25.1578,32228.6409
2006-09-29 10:45:00,30.74,30.76,30.73,30.76,36383.905949123335,25.1578,25.1742,25.1496,25.1742,36383.9059
2006-09-29 10:50:00,30.76,30.76,30.74,30.74,46316.00283774196,25.1742,25.1742,25.1578,25.1578,46316.0028
2006-09-29 10:55:00,30.74,30.82,30.74,30.81,133069.82872200262,25.1578,25.2233,25.1578,25.2151,133069.8287
2006-09-29 11:00:00,30.82,30.88,30.81,30.87,231275.9704064052,25.2233,25.2724,25.2151,25.2642,231275.9704
2006-09-29 11:05:00,30.87,30.87,30.82,30.83,47025.43832978615,25.2642,25.2642,25.2233,25.2314,47025.4383
2006-09-29 11:10:00,30.84,30.85,30.83,30.83,50978.00749974662,25.2396,25.2478,25.2314,25.2314,50978.0075
2006-09-29 11:15:00,30.82,30.83,30.79,30.8,110367.8929765886,25.2233,25.2314,25.1987,25.2069,110367.893
2006-09-29 11:20:00,30.81,30.81,30.77,30.79,46721.3945474815,25.2151,25.2151,25.1823,25.1987,46721.3945
2006-09-29 11:25:00,30.79,30.8,30.77,30.79,60302.01682375594,25.1987,25.2069,25.1823,25.1987,60302.0168
2006-09-29 11:30:00,30.8,30.81,30.79,30.81,30100.33444816053,25.2069,25.2151,25.1987,25.2151,30100.3344
2006-09-29 11:35:00,30.8,30.82,30.78,30.82,98003.44582953276,25.2069,25.2233,25.1905,25.2233,98003.4458
2006-09-29 11:40:00,30.82,30.84,30.81,30.83,66078.84868754433,25.2233,25.2396,25.2151,25.2314,66078.8487
2006-09-29 11:45:00,30.83,30.87,30.82,30.87,56754.83936353501,25.2314,25.2642,25.2233,25.2642,56754.8394
2006-09-29 11:50:00,30.86,30.88,30.86,30.86,88071.34894091415,25.256,25.2724,25.256,25.256,88071.3489
2006-09-29 11:55:00,30.87,30.87,30.81,30.82,62024.93159014897,25.2642,25.2642,25.2151,25.2233,62024.9316
2006-09-29 12:00:00,30.83,30.84,30.75,30.78,463362.72423228936,25.2314,25.2396,25.166,25.1905,463362.7242
2006-09-29 12:05:00,30.78,30.79,30.72,30.72,122124.25255903514,25.1905,25.1987,25.1414,25.1414,122124.2526
2006-09-29 12:10:00,30.72,30.73,30.63,30.64,113813.72250937468,25.1414,25.1496,25.0678,25.0759,113813.7225
2006-09-29 12:15:00,30.64,30.66,30.62,30.63,77733.86034255598,25.0759,25.0923,25.0596,25.0678,77733.8603
2006-09-29 12:20:00,30.63,30.63,30.58,30.6,88780.78443295833,25.0678,25.0678,25.0268,25.0432,88780.7844
2006-09-29 12:25:00,30.59,30.61,30.58,30.58,89084.82821526298,25.035,25.0514,25.0268,25.0268,89084.8282
2006-09-29 12:30:00,30.59,30.6,30.56,30.59,81889.12536738622,25.035,25.0432,25.0105,25.035,81889.1254
2006-09-29 12:35:00,30.58,30.61,30.57,30.61,47126.78625722103,25.0268,25.0514,25.0187,25.0514,47126.7863
2006-09-29 12:40:00,30.61,30.61,30.58,30.59,58477.75412992804,25.0514,25.0514,25.0268,25.035,58477.7541
2006-09-29 12:45:00,30.6,30.61,30.58,30.6,84422.82355325832,25.0432,25.0514,25.0268,25.0432,84422.8236
2006-09-29 12:50:00,30.6,30.6,30.57,30.58,32634.03263403263,25.0432,25.0432,25.0187,25.0268,32634.0326
2006-09-29 12:55:00,30.59,30.59,30.57,30.58,24323.502584372145,25.035,25.035,25.0187,25.0268,24323.5026
2006-09-29 13:00:00,30.57,30.59,30.57,30.58,53410.35775818384,25.0187,25.035,25.0187,25.0268,53410.3578
2006-09-29 13:05:00,30.59,30.59,30.58,30.58,30607.07408533495,25.035,25.035,25.0268,25.0268,30607.0741
2006-09-29 13:10:00,30.59,30.59,30.54,30.56,40741.86682882335,25.035,25.035,24.9941,25.0105,40741.8668
2006-09-29 13:15:00,30.55,30.58,30.55,30.57,71855.68055133271,25.0023,25.0268,25.0023,25.0187,71855.6806
2006-09-29 13:20:00,30.58,30.6,30.54,30.54,104185.66940306067,25.0268,25.0432,24.9941,24.9941,104185.6694
2006-09-29 13:25:00,30.54,30.55,30.51,30.52,58477.75412992804,24.9941,25.0023,24.9696,24.9777,58477.7541
2006-09-29 13:30:00,30.53,30.57,30.52,30.55,70943.54920441876,24.9859,25.0187,24.9777,25.0023,70943.5492
2006-09-29 13:35:00,30.55,30.57,30.55,30.56,23310.023310023305,25.0023,25.0187,25.0023,25.0105,23310.0233
2006-09-29 13:40:00,30.57,30.59,30.56,30.58,203810.6820715516,25.0187,25.035,25.0105,25.0268,203810.6821
2006-09-29 13:45:00,30.58,30.6,30.57,30.6,141076.31498935845,25.0268,25.0432,25.0187,25.0432,141076.315
2006-09-29 13:50:00,30.6,30.6,30.57,30.58,281443.1944866727,25.0432,25.0432,25.0187,25.0268,281443.1945
2006-09-29 13:55:00,30.58,30.6,30.57,30.58,125164.69038208168,25.0268,25.0432,25.0187,25.0268,125164.6904
2006-09-29 14:00:00,30.59,30.61,30.58,30.59,115942.02898550723,25.035,25.0514,25.0268,25.035,115942.029
2006-09-29 14:05:00,30.59,30.6,30.58,30.6,107631.49893584674,25.035,25.0432,25.0268,25.0432,107631.4989
2006-09-29 14:10:00,30.6,30.6,30.59,30.6,67599.06759906758,25.0432,25.0432,25.035,25.0432,67599.0676
2006-09-29 14:15:00,30.59,30.6,30.59,30.59,52092.83470153034,25.035,25.0432,25.035,25.035,52092.8347
2006-09-29 14:20:00,30.6,30.6,30.58,30.58,88274.0447957839,25.0432,25.0432,25.0268,25.0268,88274.0448
2006-09-29 14:25:00,30.58,30.59,30.57,30.58,35674.470457079144,25.0268,25.035,25.0187,25.0268,35674.4705
2006-09-29 14:30:00,30.58,30.59,30.57,30.59,67801.76345393735,25.0268,25.035,25.0187,25.035,67801.7635
2006-09-29 14:35:00,30.59,30.59,30.58,30.59,180906.05047126784,25.035,25.035,25.0268,25.035,180906.0505
2006-09-29 14:40:00,30.59,30.6,30.58,30.59,115435.2893483328,25.035,25.0432,25.0268,25.035,115435.2893
2006-09-29 14:45:00,30.59,30.6,30.58,30.59,141380.3587716631,25.035,25.0432,25.0268,25.035,141380.3588
2006-09-29 14:50:00,30.59,30.61,30.58,30.6,72869.15982568155,25.035,25.0514,25.0268,25.0432,72869.1598
2006-09-29 14:55:00,30.59,30.6,30.58,30.59,121617.51292186072,25.035,25.0432,25.0268,25.035,121617.5129
2006-09-29 15:00:00,30.6,30.6,30.57,30.58,92632.00567548392,25.0432,25.0432,25.0187,25.0268,92632.0057
2006-09-29 15:05:00,30.58,30.59,30.58,30.58,42160.73781291172,25.0268,25.035,25.0268,25.0268,42160.7378
2006-09-29 15:10:00,30.58,30.59,30.57,30.58,71652.98469646294,25.0268,25.035,25.0187,25.0268,71652.9847
2006-09-29 15:15:00,30.59,30.59,30.58,30.58,36181.21009425357,25.035,25.035,25.0268,25.0268,36181.2101
2006-09-29 15:20:00,30.59,30.59,30.56,30.57,78139.25205229552,25.035,25.035,25.0105,25.0187,78139.2521
2006-09-29 15:25:00,30.57,30.58,30.56,30.56,63038.41086449781,25.0187,25.0268,25.0105,25.0105,63038.4109
2006-09-29 15:30:00,30.58,30.58,30.54,30.54,76821.72899564203,25.0268,25.0268,24.9941,24.9941,76821.729
2006-09-29 15:35:00,30.54,30.55,30.52,30.52,75808.24972129319,24.9941,25.0023,24.9777,24.9777,75808.2497
2006-09-29 15:40:00,30.52,30.53,30.48,30.49,129421.3033343468,24.9777,24.9859,24.945,24.9532,129421.3033
2006-09-29 15:45:00,30.49,30.5,30.46,30.49,131955.00152021888,24.9532,24.9614,24.9286,24.9532,131955.0015
2006-09-29 15:50:00,30.48,30.49,30.44,30.44,98915.57717644672,24.945,24.9532,24.9123,24.9123,98915.5772
2006-09-29 15:55:00,30.45,30.51,30.45,30.5,316104.185669403,24.9204,24.9696,24.9204,24.9614,316104.1857
2006-10-02 09:30:00,30.38,30.4,30.34,30.34,189317.9284483632,24.8632,24.8795,24.8304,24.8304,189317.9284
2006-10-02 09:35:00,30.34,30.4,30.32,30.37,66078.84868754433,24.8304,24.8795,24.8141,24.855,66078.8487
2006-10-02 09:40:00,30.37,30.47,30.37,30.44,63241.10671936758,24.855,24.9368,24.855,24.9123,63241.1067
2006-10-02 09:45:00,30.44,30.46,30.39,30.41,65166.71734063037,24.9123,24.9286,24.8713,24.8877,65166.7173
2006-10-02 09:50:00,30.42,30.48,30.41,30.45,149082.80125671427,24.8959,24.945,24.8877,24.9204,149082.8013
2006-10-02 09:55:00,30.44,30.45,30.4,30.4,56450.79558123036,24.9123,24.9204,24.8795,24.8795,56450.7956
2006-10-02 10:00:00,30.4,30.49,30.4,30.49,103780.27769332116,24.8795,24.9532,24.8795,24.9532,103780.2777
2006-10-02 10:05:00,30.49,30.5,30.41,30.42,109050.36991993512,24.9532,24.9614,24.8877,24.8959,109050.3699
2006-10-02 10:10:00,30.42,30.51,30.42,30.51,89895.61163474206,24.8959,24.9696,24.8959,24.9696,89895.6116
2006-10-02 10:15:00,30.51,30.54,30.5,30.54,69321.98236546062,24.9696,24.9941,24.9614,24.9941,69321.9824
2006-10-02 10:20:00,30.55,30.56,30.46,30.47,96483.22691800952,25.0023,25.0105,24.9286,24.9368,96483.2269
2006-10-02 10:25:00,30.47,30.5,30.43,30.46,88274.0447957839,24.9368,24.9614,24.9041,24.9286,88274.0448
2006-10-02 10:30:00,30.47,30.51,30.47,30.5,52396.878483835,24.9368,24.9696,24.9368,24.9614,52396.8785
2006-10-02 10:35:00,30.51,30.58,30.51,30.56,59896.62511401641,24.9696,25.0268,24.9696,25.0105,59896.6251
2006-10-02 10:40:00,30.57,30.61,30.53,30.53,101246.57950744906,25.0187,25.0514,24.9859,24.9859,101246.5795
2006-10-02 10:45:00,30.53,30.59,30.53,30.57,67396.37174419782,24.9859,25.035,24.9859,25.0187,67396.3717
2006-10-02 10:50:00,30.57,30.59,30.57,30.58,38613.56035269078,25.0187,25.035,25.0187,25.0268,38613.5604
2006-10-02 10:55:00,30.59,30.6,30.56,30.56,309212.5266038309,25.035,25.0432,25.0105,25.0105,309212.5266
2006-10-02 11:00:00,30.55,30.55,30.5,30.54,49964.528225397786,25.0023,25.0023,24.9614,24.9941,49964.5282
2006-10-02 11:05:00,30.53,30.54,30.43,30.46,143001.92561062123,24.9859,24.9941,24.9041,24.9286,143001.9256
2006-10-02 11:10:00,30.47,30.47,30.41,30.42,63342.454646802464,24.9368,24.9368,24.8877,24.8959,63342.4546
2006-10-02 11:15:00,30.42,30.45,30.42,30.45,33039.42434377217,24.8959,24.9204,24.8959,24.9204,33039.4243
2006-10-02 11:20:00,30.45,30.47,30.37,30.42,107834.19479071652,24.9204,24.9368,24.855,24.8959,107834.1948
2006-10-02 11:25:00,30.42,30.44,30.37,30.37,70031.4178575048,24.8959,24.9123,24.855,24.855,70031.4179
2006-10-02 11:30:00,30.38,30.4,30.37,30.37,60504.712678625714,24.8632,24.8795,24.855,24.855,60504.7127
2006-10-02 11:35:00,30.38,30.41,30.36,30.41,99320.96888618628,24.8632,24.8877,24.8468,24.8877,99320.9689
2006-10-02 11:40:00,30.41,30.44,30.39,30.4,74997.46630181411,24.8877,24.9123,24.8713,24.8795,74997.4663
2006-10-02 11:45:00,30.4,30.42,30.37,30.38,168440.2553967771,24.8795,24.8959,24.855,24.8632,168440.2554
2006-10-02 11:50:00,30.38,30.39,30.38,30.39,36586.6018039931,24.8632,24.8713,24.8632,24.8713,36586.6018
2006-10-02 11:55:00,30.39,30.39,30.38,30.38,32228.640924293093,24.8713,24.8713,24.8632,24.8632,32228.6409
2006-10-02 12:00:00,30.38,30.39,30.37,30.37,30911.1178676396,24.8632,24.8713,24.855,24.855,30911.1179
2006-10-02 12:05:00,30.37,30.38,30.36,30.36,32634.03263403263,24.855,24.8632,24.8468,24.8468,32634.0326
2006-10-02 12:10:00,30.36,30.39,30.34,30.35,226309.92196209583,24.8468,24.8713,24.8304,24.8386,226309.922
2006-10-02 12:15:00,30.35,30.38,30.35,30.38,32329.988851727976,24.8386,24.8632,24.8386,24.8632,32329.9889
2006-10-02 12:20:00,30.37,30.38,30.33,30.34,101956.01499949324,24.855,24.8632,24.8222,24.8304,101956.015
2006-10-02 12:25:00,30.34,30.34,30.33,30.33,23411.371237458192,24.8304,24.8304,24.8222,24.8222,23411.3712
2006-10-02 12:30:00,30.34,30.34,30.33,30.34,16012.972534711662,24.8304,24.8304,24.8222,24.8304,16012.9725
2006-10-02 12:35:00,30.33,30.35,30.32,30.32,45201.17563595824,24.8222,24.8386,24.8141,24.8141,45201.1756
2006-10-02 12:40:00,30.33,30.37,30.33,30.36,28985.50724637681,24.8222,24.855,24.8222,24.8468,28985.5072
2006-10-02 12:45:00,30.36,30.43,30.36,30.43,52599.57433870476,24.8468,24.9041,24.8468,24.9041,52599.5743
2006-10-02 12:50:00,30.43,30.45,30.41,30.43,52802.270193574535,24.9041,24.9204,24.8877,24.9041,52802.2702
2006-10-02 12:55:00,30.43,30.44,30.39,30.42,52599.57433870476,24.9041,24.9123,24.8713,24.8959,52599.5743
2006-10-02 13:00:00,30.42,30.44,30.38,30.39,52700.92226613965,24.8959,24.9123,24.8632,24.8713,52700.9223
2006-10-02 13:05:00,30.38,30.39,30.33,30.35,51586.095064355926,24.8632,24.8713,24.8222,24.8386,51586.0951
2006-10-02 13:10:00,30.35,30.36,30.33,30.33,34559.64325529542,24.8386,24.8468,24.8222,24.8222,34559.6433
2006-10-02 13:15:00,30.33,30.34,30.32,30.32,21789.804398500048,24.8222,24.8304,24.8141,24.8141,21789.8044
2006-10-02 13:20:00,30.32,30.33,30.21,30.22,95469.74764366068,24.8141,24.8222,24.724,24.7322,95469.7476
2006-10-02 13:25:00,30.22,30.23,30.19,30.2,77227.12070538156,24.7322,24.7404,24.7077,24.7158,77227.1207
2006-10-02 13:30:00,30.21,30.24,30.2,30.22,37802.77693321171,24.724,24.7486,24.7158,24.7322,37802.7769
2006-10-02 13:35:00,30.23,30.25,30.18,30.18,92733.3536029188,24.7404,24.7568,24.6995,24.6995,92733.3536
2006-10-02 13:40:00,30.19,30.21,30.15,30.18,77733.86034255598,24.7077,24.724,24.6749,24.6995,77733.8603
2006-10-02 13:45:00,30.18,30.19,30.11,30.14,73983.98702746528,24.6995,24.7077,24.6422,24.6667,73983.987
2006-10-02 13:50:00,30.13,30.13,30.04,30.07,131144.21810073982,24.6586,24.6586,24.5849,24.6095,131144.2181
2006-10-02 13:55:00,30.06,30.08,30.04,30.08,88578.08857808856,24.6013,24.6176,24.5849,24.6176,88578.0886
2006-10-02 14:00:00,30.06,30.16,30.0,30.04,74997.46630181411,24.6013,24.6831,24.5522,24.5849,74997.4663
2006-10-02 14:05:00,30.04,30.07,30.03,30.07,84524.1714806932,24.5849,24.6095,24.5767,24.6095,84524.1715
2006-10-02 14:10:00,30.07,30.15,30.07,30.13,97192.6624100537,24.6095,24.6749,24.6095,24.6586,97192.6624
2006-10-02 14:15:00,30.14,30.15,30.13,30.13,52700.92226613965,24.6667,24.6749,24.6586,24.6586,52700.9223
2006-10-02 14:20:00,30.14,30.15,30.09,30.09,69321.98236546062,24.6667,24.6749,24.6258,24.6258,69321.9824
2006-10-02 14:25:00,30.09,30.1,30.07,30.07,70234.11371237457,24.6258,24.634,24.6095,24.6095,70234.1137
2006-10-02 14:30:00,30.08,30.1,30.05,30.1,130029.39089895607,24.6176,24.634,24.5931,24.634,130029.3909
2006-10-02 14:35:00,30.1,30.12,30.07,30.12,42566.12952265125,24.634,24.6504,24.6095,24.6504,42566.1295
2006-10-02 14:40:00,30.12,30.13,30.08,30.12,36890.64558629775,24.6504,24.6586,24.6176,24.6504,36890.6456
2006-10-02 14:45:00,30.12,30.13,30.12,30.13,29998.986520725648,24.6504,24.6586,24.6504,24.6586,29998.9865
2006-10-02 14:50:00,30.12,30.13,30.06,30.08,65876.15283267456,24.6504,24.6586,24.6013,24.6176,65876.1528
2006-10-02 14:55:00,30.07,30.11,30.07,30.11,35471.77460220938,24.6095,24.6422,24.6095,24.6422,35471.7746
2006-10-02 15:00:00,30.11,30.16,30.11,30.14,72666.46397081179,24.6422,24.6831,24.6422,24.6667,72666.464
2006-10-02 15:05:00,30.14,30.15,30.1,30.12,62734.36708219316,24.6667,24.6749,24.634,24.6504,62734.3671
2006-10-02 15:10:00,30.12,30.13,30.09,30.11,31215.161649944253,24.6504,24.6586,24.6258,24.6422,31215.1616
2006-10-02 15:15:00,30.11,30.18,30.1,30.16,122225.60048647004,24.6422,24.6995,24.634,24.6831,122225.6005
2006-10-02 15:20:00,30.16,30.17,30.1,30.13,82294.51707712575,24.6831,24.6913,24.634,24.6586,82294.5171
2006-10-02 15:25:00,30.13,30.15,30.11,30.14,89388.87199756764,24.6586,24.6749,24.6422,24.6667,89388.872
2006-10-02 15:30:00,30.14,30.15,30.11,30.12,82902.60464173506,24.6667,24.6749,24.6422,24.6504,82902.6046
2006-10-02 15:35:00,30.12,30.13,30.07,30.11,141076.31498935845,24.6504,24.6586,24.6095,24.6422,141076.315
2006-10-02 15:40:00,30.11,30.13,30.09,30.12,65166.71734063037,24.6422,24.6586,24.6258,24.6504,65166.7173
2006-10-02 15:45:00,30.12,30.15,30.12,30.14,68815.24272828619,24.6504,24.6749,24.6504,24.6667,68815.2427
2006-10-02 15:50:00,30.14,30.14,30.1,30.13,102361.40670923278,24.6667,24.6667,24.634,24.6586,102361.4067
2006-10-02 15:55:00,30.13,30.15,30.12,30.14,119995.9460829026,24.6586,24.6749,24.6504,24.6667,119995.9461
2006-10-03 09:30:00,30.07,30.32,30.07,30.2,135603.5269078747,24.6095,24.8141,24.6095,24.7158,135603.5269
2006-10-03 09:35:00,30.19,30.27,30.08,30.17,53613.053613053606,24.7077,24.7731,24.6176,24.6913,53613.0536
2006-10-03 09:40:00,30.16,30.26,30.16,30.25,98206.14168440254,24.6831,24.7649,24.6831,24.7568,98206.1417
2006-10-03 09:45:00,30.25,30.26,30.18,30.19,67903.11138137223,24.7568,24.7649,24.6995,24.7077,67903.1114
2006-10-03 09:50:00,30.19,30.22,30.11,30.16,523259.34934630577,24.7077,24.7322,24.6422,24.6831,523259.3493
2006-10-03 09:55:00,30.17,30.2,30.16,30.17,137630.48545657238,24.6913,24.7158,24.6831,24.6913,137630.4855
2006-10-03 10:00:00,30.17,30.18,30.11,30.15,77328.46863281645,24.6913,24.6995,24.6422,24.6749,77328.4686
2006-10-03 10:05:00,30.14,30.15,30.07,30.1,84726.86733556297,24.6667,24.6749,24.6095,24.634,84726.8673
2006-10-03 10:10:00,30.1,30.11,30.09,30.09,54119.79325022802,24.634,24.6422,24.6258,24.6258,54119.7933
2006-10-03 10:15:00,30.09,30.19,30.09,30.17,86348.43417452111,24.6258,24.7077,24.6258,24.6913,86348.4342
2006-10-03 10:20:00,30.17,30.19,30.15,30.18,92530.65774804904,24.6913,24.7077,24.6749,24.6995,92530.6577
2006-10-03 10:25:00,30.17,30.21,30.12,30.18,97902.09790209788,24.6913,24.724,24.6504,24.6995,97902.0979
2006-10-03 10:30:00,30.18,30.19,30.16,30.18,50876.659572311735,24.6995,24.7077,24.6831,24.6995,50876.6596
2006-10-03 10:35:00,30.17,30.19,30.16,30.19,43072.86915982568,24.6913,24.7077,24.6831,24.7077,43072.8692
2006-10-03 10:40:00,30.18,30.2,30.15,30.18,61112.80024323502,24.6995,24.7158,24.6749,24.6995,61112.8002
2006-10-03 10:45:00,30.19,30.2,30.17,30.2,23107.32745515354,24.7077,24.7158,24.6913,24.7158,23107.3275
2006-10-03 10:50:00,30.19,30.21,30.17,30.19,42363.433667781486,24.7077,24.724,24.6913,24.7077,42363.4337
2006-10-03 10:55:00,30.19,30.22,30.17,30.2,37296.03729603729,24.7077,24.7322,24.6913,24.7158,37296.0373
2006-10-03 11:00:00,30.2,30.21,30.18,30.19,40640.51890138846,24.7158,24.724,24.6995,24.7077,40640.5189
2006-10-03 11:05:00,30.19,30.2,30.18,30.19,70740.853349549,24.7077,24.7158,24.6995,24.7077,70740.8533
2006-10-03 11:10:00,30.19,30.2,30.18,30.19,230667.88284179583,24.7077,24.7158,24.6995,24.7077,230667.8828
2006-10-03 11:15:00,30.19,30.2,30.18,30.19,249619.9452721192,24.7077,24.7158,24.6995,24.7077,249619.9453
2006-10-03 11:20:00,30.19,30.2,30.18,30.19,85740.34660991181,24.7077,24.7158,24.6995,24.7077,85740.3466
2006-10-03 11:25:00,30.2,30.2,30.18,30.18,79760.81889125366,24.7158,24.7158,24.6995,24.6995,79760.8189
2006-10-03 11:30:00,30.19,30.2,30.18,30.19,148880.1054018445,24.7077,24.7158,24.6995,24.7077,148880.1054
2006-10-03 11:35:00,30.2,30.2,30.18,30.18,46822.742474916384,24.7158,24.7158,24.6995,24.6995,46822.7425
2006-10-03 11:40:00,30.19,30.19,30.17,30.18,31113.81372250937,24.7077,24.7077,24.6913,24.6995,31113.8137
2006-10-03 11:45:00,30.18,30.2,30.18,30.18,50471.26786257221,24.6995,24.7158,24.6995,24.6995,50471.2679
2006-10-03 11:50:00,30.18,30.2,30.18,30.19,77936.55619742574,24.6995,24.7158,24.6995,24.7077,77936.5562
2006-10-03 11:55:00,30.19,30.19,30.17,30.17,59187.18962197222,24.7077,24.7077,24.6913,24.6913,59187.1896
2006-10-03 12:00:00,30.17,30.19,30.17,30.19,45403.871490828,24.6913,24.7077,24.6913,24.7077,45403.8715
2006-10-03 12:05:00,30.19,30.26,30.19,30.24,100435.79608796998,24.7077,24.7649,24.7077,24.7486,100435.7961
2006-10-03 12:10:00,30.24,30.36,30.23,30.36,101246.57950744906,24.7486,24.8468,24.7404,24.8468,101246.5795
2006-10-03 12:15:00,30.35,30.38,30.32,30.34,66788.28417958852,24.8386,24.8632,24.8141,24.8304,66788.2842
2006-10-03 12:20:00,30.35,30.38,30.34,30.38,39829.73548190939,24.8386,24.8632,24.8304,24.8632,39829.7355
2006-10-03 12:25:00,30.39,30.39,30.35,30.38,48241.61345900476,24.8713,24.8713,24.8386,24.8632,48241.6135
2006-10-03 12:30:00,30.37,30.42,30.37,30.38,54727.88081483733,24.855,24.8959,24.855,24.8632,54727.8808
2006-10-03 12:35:00,30.38,30.39,30.37,30.38,45606.567345697775,24.8632,24.8713,24.855,24.8632,45606.5673
2006-10-03 12:40:00,30.38,30.4,30.34,30.36,45201.17563595824,24.8632,24.8795,24.8304,24.8468,45201.1756
2006-10-03 12:45:00,30.37,30.4,30.36,30.38,39525.69169960474,24.855,24.8795,24.8468,24.8632,39525.6917
2006-10-03 12:50:00,30.38,30.41,30.37,30.39,52498.22641126988,24.8632,24.8877,24.855,24.8713,52498.2264
2006-10-03 12:55:00,30.38,30.43,30.36,30.43,59491.23340427687,24.8632,24.9041,24.8468,24.9041,59491.2334
2006-10-03 13:00:00,30.43,30.45,30.42,30.43,33850.20776325124,24.9041,24.9204,24.8959,24.9041,33850.2078
2006-10-03 13:05:00,30.43,30.44,30.38,30.39,31519.205432248906,24.9041,24.9123,24.8632,24.8713,31519.2054
2006-10-03 13:10:00,30.39,30.4,30.38,30.39,24424.850511807028,24.8713,24.8795,24.8632,24.8713,24424.8505
2006-10-03 13:15:00,30.39,30.42,30.39,30.4,20877.67305158609,24.8713,24.8959,24.8713,24.8795,20877.6731
2006-10-03 13:20:00,30.41,30.41,30.37,30.38,38512.2124252559,24.8877,24.8877,24.855,24.8632,38512.2124
2006-10-03 13:25:00,30.38,30.39,30.37,30.38,30505.726157900062,24.8632,24.8713,24.855,24.8632,30505.7262
2006-10-03 13:30:00,30.38,30.39,30.37,30.38,17938.58315597446,24.8632,24.8713,24.855,24.8632,17938.5832
2006-10-03 13:35:00,30.39,30.39,30.37,30.38,37093.34144116752,24.8713,24.8713,24.855,24.8632,37093.3414
2006-10-03 13:40:00,30.39,30.4,30.38,30.39,20877.67305158609,24.8713,24.8795,24.8632,24.8713,20877.6731
2006-10-03 13:45:00,30.39,30.41,30.38,30.41,49964.528225397786,24.8713,24.8877,24.8632,24.8877,49964.5282
2006-10-03 13:50:00,30.41,30.44,30.39,30.44,365764.6701124961,24.8877,24.9123,24.8713,24.9123,365764.6701
2006-10-03 13:55:00,30.44,30.46,30.42,30.44,62328.97537245362,24.9123,24.9286,24.8959,24.9123,62328.9754
2006-10-03 14:00:00,30.44,30.46,30.43,30.46,66686.93625215364,24.9123,24.9286,24.9041,24.9286,66686.9363
2006-10-03 14:05:00,30.46,30.51,30.44,30.5,74186.68288233504,24.9286,24.9696,24.9123,24.9614,74186.6829
2006-10-03 14:10:00,30.5,30.53,30.47,30.51,62328.97537245362,24.9614,24.9859,24.9368,24.9696,62328.9754
2006-10-03 14:15:00,30.51,30.52,30.48,30.52,46721.3945474815,24.9696,24.9777,24.945,24.9777,46721.3945
2006-10-03 14:20:00,30.51,30.55,30.51,30.54,93949.5287321374,24.9696,25.0023,24.9696,24.9941,93949.5287
2006-10-03 14:25:00,30.54,30.55,30.49,30.5,84828.21526299785,24.9941,25.0023,24.9532,24.9614,84828.2153
2006-10-03 14:30:00,30.5,30.54,30.49,30.52,40235.12719164893,24.9614,24.9941,24.9532,24.9777,40235.1272
2006-10-03 14:35:00,30.52,30.56,30.52,30.55,42262.0857403466,24.9777,25.0105,24.9777,25.0023,42262.0857
2006-10-03 14:40:00,30.56,30.58,30.54,30.57,43883.65257930475,25.0105,25.0268,24.9941,25.0187,43883.6526
2006-10-03 14:45:00,30.58,30.62,30.56,30.59,373771.156379852,25.0268,25.0596,25.0105,25.035,373771.1564
2006-10-03 14:50:00,30.59,30.62,30.58,30.59,154960.98104793753,25.035,25.0596,25.0268,25.035,154960.981
2006-10-03 14:55:00,30.59,30.6,30.55,30.57,70436.80956724435,25.035,25.0432,25.0023,25.0187,70436.8096
2006-10-03 15:00:00,30.57,30.59,30.55,30.59,95773.79142596532,25.0187,25.035,25.0023,25.035,95773.7914
2006-10-03 15:05:00,30.59,30.6,30.58,30.59,138238.57302118168,25.035,25.0432,25.0268,25.035,138238.573
2006-10-03 15:10:00,30.59,30.59,30.55,30.58,100030.40437823044,25.035,25.035,25.0023,25.0268,100030.4044
2006-10-03 15:15:00,30.58,30.59,30.57,30.57,83307.9963514746,25.0268,25.035,25.0187,25.0187,83307.9964
2006-10-03 15:20:00,30.57,30.59,30.57,30.59,63646.49842910712,25.0187,25.035,25.0187,25.035,63646.4984
2006-10-03 15:25:00,30.59,30.59,30.56,30.59,148576.06161953986,25.035,25.035,25.0105,25.035,148576.0616
2006-10-03 15:30:00,30.58,30.61,30.58,30.6,235329.8875038005,25.0268,25.0514,25.0268,25.0432,235329.8875
2006-10-03 15:35:00,30.6,30.61,30.59,30.59,113915.07043680956,25.0432,25.0514,25.035,25.035,113915.0704
2006-10-03 15:40:00,30.59,30.64,30.58,30.61,223776.2237762237,25.035,25.0759,25.0268,25.0514,223776.2238
2006-10-03 15:45:00,30.62,30.63,30.58,30.6,241714.8069321982,25.0596,25.0678,25.0268,25.0432,241714.8069
2006-10-03 15:50:00,30.6,30.6,30.56,30.59,285395.76365663315,25.0432,25.0432,25.0105,25.035,285395.7637
2006-10-03 15:55:00,30.58,30.61,30.58,30.59,333130.6374784635,25.0268,25.0514,25.0268,25.035,333130.6375
2006-10-04 09:30:00,30.44,30.64,30.39,30.64,186074.79477044693,24.9123,25.0759,24.8713,25.0759,186074.7948
2006-10-04 09:35:00,30.64,30.68,30.57,30.65,118475.72717137932,25.0759,25.1087,25.0187,25.0841,118475.7272
2006-10-04 09:40:00,30.65,30.66,30.55,30.58,151211.10773284684,25.0841,25.0923,25.0023,25.0268,151211.1077
2006-10-04 09:45:00,30.59,30.61,30.54,30.57,103374.88598358164,25.035,25.0514,24.9941,25.0187,103374.886
2006-10-04 09:50:00,30.57,30.59,30.57,30.57,109050.36991993512,25.0187,25.035,25.0187,25.0187,109050.3699
2006-10-04 09:55:00,30.56,30.59,30.56,30.58,54626.53288740244,25.0105,25.035,25.0105,25.0268,54626.5329
2006-10-04 10:00:00,30.58,30.6,30.57,30.58,145636.97172392823,25.0268,25.0432,25.0187,25.0268,145636.9717
2006-10-04 10:05:00,30.58,30.61,30.58,30.6,71044.89713185364,25.0268,25.0514,25.0268,25.0432,71044.8971
2006-10-04 10:10:00,30.6,30.61,30.58,30.58,112597.54738015606,25.0432,25.0514,25.0268,25.0268,112597.5474
2006-10-04 10:15:00,30.58,30.59,30.56,30.58,115637.98520320258,25.0268,25.035,25.0105,25.0268,115637.9852
2006-10-04 10:20:00,30.58,30.59,30.57,30.57,69220.63443802574,25.0268,25.035,25.0187,25.0187,69220.6344
2006-10-04 10:25:00,30.57,30.6,30.57,30.6,50775.311644876856,25.0187,25.0432,25.0187,25.0432,50775.3116
2006-10-04 10:30:00,30.59,30.61,30.58,30.6,127901.08442282354,25.035,25.0514,25.0268,25.0432,127901.0844
2006-10-04 10:35:00,30.6,30.61,30.59,30.6,87159.21759400019,25.0432,25.0514,25.035,25.0432,87159.2176
2006-10-04 10:40:00,30.6,30.65,30.59,30.64,190230.0597952772,25.0432,25.0841,25.035,25.0759,190230.0598
2006-10-04 10:45:00,30.64,30.65,30.6,30.62,93848.18080470253,25.0759,25.0841,25.0432,25.0596,93848.1808
2006-10-04 10:50:00,30.62,30.64,30.6,30.63,85638.99868247693,25.0596,25.0759,25.0432,25.0678,85638.9987
2006-10-04 10:55:00,30.63,30.66,30.63,30.65,163170.16317016314,25.0678,25.0923,25.0678,25.0841,163170.1632
2006-10-04 11:00:00,30.65,30.67,30.58,30.66,99016.9251038816,25.0841,25.1005,25.0268,25.0923,99016.9251
2006-10-04 11:05:00,30.66,30.75,30.65,30.74,159014.8981453329,25.0923,25.166,25.0841,25.1578,159014.8981
2006-10-04 11:10:00,30.74,30.75,30.71,30.72,62835.715009628046,25.1578,25.166,25.1332,25.1414,62835.715
2006-10-04 11:15:00,30.72,30.75,30.71,30.74,88983.4802878281,25.1414,25.166,25.1332,25.1578,88983.4803
2006-10-04 11:20:00,30.74,30.75,30.72,30.74,189520.62430323297,25.1578,25.166,25.1414,25.1578,189520.6243
2006-10-04 11:25:00,30.74,30.77,30.73,30.73,121414.81706699096,25.1578,25.1823,25.1496,25.1496,121414.8171
2006-10-04 11:30:00,30.74,30.76,30.73,30.75,134792.74348839564,25.1578,25.1742,25.1496,25.166,134792.7435
2006-10-04 11:35:00,30.76,30.79,30.75,30.77,127495.692713084,25.1742,25.1987,25.166,25.1823,127495.6927
2006-10-04 11:40:00,30.76,30.78,30.76,30.76,68207.15516367689,25.1742,25.1905,25.1742,25.1742,68207.1552
2006-10-04 11:45:00,30.76,30.8,30.76,30.8,74693.42251950946,25.1742,25.2069,25.1742,25.2069,74693.4225
2006-10-04 11:50:00,30.8,30.81,30.79,30.79,48748.35309617918,25.2069,25.2151,25.1987,25.1987,48748.3531
2006-10-04 11:55:00,30.79,30.8,30.79,30.79,33444.8160535117,25.1987,25.2069,25.1987,25.1987,33444.8161
2006-10-04 12:00:00,30.8,30.83,30.79,30.82,65977.50076010944,25.2069,25.2314,25.1987,25.2233,65977.5008
2006-10-04 12:05:00,30.82,30.84,30.81,30.81,104489.71318536534,25.2233,25.2396,25.2151,25.2151,104489.7132
2006-10-04 12:10:00,30.81,30.82,30.78,30.78,227222.0533090098,25.2151,25.2233,25.1905,25.1905,227222.0533
2006-10-04 12:15:00,30.78,30.79,30.73,30.76,128407.82405999796,25.1905,25.1987,25.1496,25.1742,128407.8241
2006-10-04 12:20:00,30.76,30.77,30.75,30.76,24120.80672950238,25.1742,25.1823,25.166,25.1742,24120.8067
2006-10-04 12:25:00,30.76,30.78,30.76,30.78,52903.618121009415,25.1742,25.1905,25.1742,25.1905,52903.6181
2006-10-04 12:30:00,30.77,30.8,30.77,30.79,78037.90412486064,25.1823,25.2069,25.1823,25.1987,78037.9041
2006-10-04 12:35:00,30.8,30.8,30.79,30.79,73375.89946285597,25.2069,25.2069,25.1987,25.1987,73375.8995
2006-10-04 12:40:00,30.79,30.8,30.77,30.79,81179.68987534204,25.1987,25.2069,25.1823,25.1987,81179.6899
2006-10-04 12:45:00,30.79,30.79,30.78,30.78,26046.41735076517,25.1987,25.1987,25.1905,25.1905,26046.4174
2006-10-04 12:50:00,30.79,30.79,30.77,30.79,188101.7533191446,25.1987,25.1987,25.1823,25.1987,188101.7533
2006-10-04 12:55:00,30.79,30.79,30.79,30.79,49052.39687848383,25.1987,25.1987,25.1987,25.1987,49052.3969
2006-10-04 13:00:00,30.79,30.79,30.76,30.76,102260.0587817979,25.1987,25.1987,25.1742,25.1742,102260.0588
2006-10-04 13:05:00,30.76,30.78,30.75,30.76,84220.12769838855,25.1742,25.1905,25.166,25.1742,84220.1277
2006-10-04 13:10:00,30.76,30.79,30.75,30.79,42160.73781291172,25.1742,25.1987,25.166,25.1987,42160.7378
2006-10-04 13:15:00,30.79,30.81,30.79,30.81,50775.311644876856,25.1987,25.2151,25.1987,25.2151,50775.3116
2006-10-04 13:20:00,30.81,30.81,30.77,30.79,222357.3527921353,25.2151,25.2151,25.1823,25.1987,222357.3528
2006-10-04 13:25:00,30.78,30.8,30.78,30.8,80166.2106009932,25.1905,25.2069,25.1905,25.2069,80166.2106
2006-10-04 13:30:00,30.79,30.84,30.79,30.81,117563.59582446536,25.1987,25.2396,25.1987,25.2151,117563.5958
2006-10-04 13:35:00,30.81,30.83,30.81,30.82,114320.46214654908,25.2151,25.2314,25.2151,25.2233,114320.4621
2006-10-04 13:40:00,30.81,30.82,30.81,30.81,60606.06060606059,25.2151,25.2233,25.2151,25.2151,60606.0606
2006-10-04 13:45:00,30.81,30.84,30.81,30.82,132157.69737508867,25.2151,25.2396,25.2151,25.2233,132157.6974
2006-10-04 13:50:00,30.82,30.83,30.8,30.81,175331.9144623492,25.2233,25.2314,25.2069,25.2151,175331.9145
2006-10-04 13:55:00,30.81,30.82,30.75,30.75,89895.61163474206,25.2151,25.2233,25.166,25.166,89895.6116
2006-10-04 14:00:00,30.75,30.76,30.72,30.74,92023.9181108746,25.166,25.1742,25.1414,25.1578,92023.9181
2006-10-04 14:05:00,30.75,30.75,30.73,30.74,83612.04013377926,25.166,25.166,25.1496,25.1578,83612.0401
2006-10-04 14:10:00,30.74,30.8,30.74,30.79,105300.49660484442,25.1578,25.2069,25.1578,25.1987,105300.4966
2006-10-04 14:15:00,30.79,30.84,30.79,30.83,179183.13570487482,25.1987,25.2396,25.1987,25.2314,179183.1357
2006-10-04 14:20:00,30.83,30.85,30.81,30.81,113104.28701733048,25.2314,25.2478,25.2151,25.2151,113104.287
2006-10-04 14:25:00,30.81,30.83,30.8,30.83,89084.82821526298,25.2151,25.2314,25.2069,25.2314,89084.8282
2006-10-04 14:30:00,30.83,30.84,30.81,30.83,87463.26137630484,25.2314,25.2396,25.2151,25.2314,87463.2614
2006-10-04 14:35:00,30.83,30.83,30.82,30.82,129015.91162460724,25.2314,25.2314,25.2233,25.2233,129015.9116
2006-10-04 14:40:00,30.82,30.83,30.81,30.81,61518.19195297455,25.2233,25.2314,25.2151,25.2151,61518.192
2006-10-04 14:45:00,30.82,30.83,30.79,30.8,82801.25671430018,25.2233,25.2314,25.1987,25.2069,82801.2567
2006-10-04 14:50:00,30.8,30.81,30.78,30.79,238877.06496402144,25.2069,25.2151,25.1905,25.1987,238877.065
2006-10-04 14:55:00,30.79,30.79,30.78,30.78,79254.07925407925,25.1987,25.1987,25.1905,25.1905,79254.0793
2006-10-04 15:00:00,30.78,30.79,30.73,30.75,131144.21810073982,25.1905,25.1987,25.1496,25.166,131144.2181
2006-10-04 15:05:00,30.76,30.76,30.68,30.69,182426.2693827911,25.1742,25.1742,25.1087,25.1169,182426.2694
2006-10-04 15:10:00,30.69,30.72,30.69,30.71,102564.10256410256,25.1169,25.1414,25.1169,25.1332,102564.1026
2006-10-04 15:15:00,30.72,30.77,30.72,30.73,147157.1906354515,25.1414,25.1823,25.1414,25.1496,147157.1906
2006-10-04 15:20:00,30.74,30.77,30.73,30.76,115637.98520320258,25.1578,25.1823,25.1496,25.1742,115637.9852
2006-10-04 15:25:00,30.76,30.76,30.72,30.72,78544.64376203505,25.1742,25.1742,25.1414,25.1414,78544.6438
2006-10-04 15:30:00,30.73,30.78,30.72,30.77,95165.703861356,25.1496,25.1905,25.1414,25.1823,95165.7039
2006-10-04 15:35:00,30.77,30.79,30.76,30.77,169555.08259856084,25.1823,25.1987,25.1742,25.1823,169555.0826
2006-10-04 15:40:00,30.77,30.8,30.76,30.79,527820.0060808755,25.1823,25.2069,25.1742,25.1987,527820.0061
2006-10-04 15:45:00,30.79,30.8,30.77,30.8,291172.5955204216,25.1987,25.2069,25.1823,25.2069,291172.5955
2006-10-04 15:50:00,30.8,30.81,30.76,30.76,351069.220634438,25.2069,25.2151,25.1742,25.1742,351069.2206
2006-10-04 15:55:00,30.77,30.78,30.75,30.76,320462.146549103,25.1823,25.1905,25.166,25.1742,320462.1465
2006-10-05 09:30:00,30.65,30.69,30.6,30.61,129522.65126178168,25.0841,25.1169,25.0432,25.0514,129522.6513
2006-10-05 09:35:00,30.63,30.65,30.6,30.63,48849.701023614056,25.0678,25.0841,25.0432,25.0678,48849.701
2006-10-05 09:40:00,30.64,30.68,30.63,30.67,54119.79325022802,25.0759,25.1087,25.0678,25.1005,54119.7933
2006-10-05 09:45:00,30.66,30.68,30.63,30.66,81078.34194790715,25.0923,25.1087,25.0678,25.0923,81078.3419
2006-10-05 09:50:00,30.67,30.67,30.63,30.64,70538.15749467922,25.1005,25.1005,25.0678,25.0759,70538.1575
2006-10-05 09:55:00,30.65,30.67,30.62,30.65,35573.122529644264,25.0841,25.1005,25.0596,25.0841,35573.1225
2006-10-05 10:00:00,30.66,30.67,30.56,30.56,65673.45697780479,25.0923,25.1005,25.0105,25.0105,65673.457
2006-10-05 10:05:00,30.57,30.6,30.56,30.56,35674.470457079144,25.0187,25.0432,25.0105,25.0105,35674.4705
2006-10-05 10:10:00,30.56,30.61,30.53,30.6,91821.22225600484,25.0105,25.0514,24.9859,25.0432,91821.2223
2006-10-05 10:15:00,30.6,30.6,30.55,30.59,45201.17563595824,25.0432,25.0432,25.0023,25.035,45201.1756
2006-10-05 10:20:00,30.59,30.61,30.56,30.56,40944.56268369311,25.035,25.0514,25.0105,25.0105,40944.5627
2006-10-05 10:25:00,30.57,30.57,30.54,30.56,43680.956724434975,25.0187,25.0187,24.9941,25.0105,43680.9567
2006-10-05 10:30:00,30.56,30.59,30.54,30.58,55437.31630688151,25.0105,25.035,24.9941,25.0268,55437.3163
2006-10-05 10:35:00,30.58,30.6,30.56,30.56,54525.18495996756,25.0268,25.0432,25.0105,25.0105,54525.185
2006-10-05 10:40:00,30.57,30.59,30.56,30.58,26857.20077024424,25.0187,25.035,25.0105,25.0268,26857.2008
2006-10-05 10:45:00,30.58,30.6,30.57,30.58,46924.09040235126,25.0268,25.0432,25.0187,25.0268,46924.0904
2006-10-05 10:50:00,30.58,30.59,30.57,30.58,40032.43133677916,25.0268,25.035,25.0187,25.0268,40032.4313
2006-10-05 10:55:00,30.58,30.6,30.57,30.59,79862.16681868855,25.0268,25.0432,25.0187,25.035,79862.1668
2006-10-05 11:00:00,30.58,30.6,30.57,30.59,79051.38339920947,25.0268,25.0432,25.0187,25.035,79051.3834
2006-10-05 11:05:00,30.57,30.59,30.57,30.58,42262.0857403466,25.0187,25.035,25.0187,25.0268,42262.0857
2006-10-05 11:10:00,30.57,30.59,30.57,30.58,43275.56501469544,25.0187,25.035,25.0187,25.0268,43275.565
2006-10-05 11:15:00,30.58,30.6,30.57,30.59,62734.36708219316,25.0268,25.0432,25.0187,25.035,62734.3671
2006-10-05 11:20:00,30.59,30.62,30.58,30.62,47633.525894395454,25.035,25.0596,25.0268,25.0596,47633.5259
2006-10-05 11:25:00,30.62,30.65,30.61,30.61,115739.33313063746,25.0596,25.0841,25.0514,25.0514,115739.3331
2006-10-05 11:30:00,30.61,30.64,30.61,30.64,39018.95206243032,25.0514,25.0759,25.0514,25.0759,39018.9521
2006-10-05 11:35:00,30.63,30.67,30.63,30.67,62531.67122732339,25.0678,25.1005,25.0678,25.1005,62531.6712
2006-10-05 11:40:00,30.67,30.73,30.66,30.72,45910.61112800243,25.1005,25.1496,25.0923,25.1414,45910.6111
2006-10-05 11:45:00,30.73,30.75,30.67,30.68,70538.15749467922,25.1496,25.166,25.1005,25.1087,70538.1575
2006-10-05 11:50:00,30.69,30.69,30.66,30.67,38309.51657038613,25.1169,25.1169,25.0923,25.1005,38309.5166
2006-10-05 11:55:00,30.67,30.69,30.66,30.67,49356.44066078848,25.1005,25.1169,25.0923,25.1005,49356.4407
2006-10-05 12:00:00,30.68,30.7,30.67,30.68,38917.60413499543,25.1087,25.125,25.1005,25.1087,38917.6041
2006-10-05 12:05:00,30.68,30.69,30.66,30.67,30505.726157900062,25.1087,25.1169,25.0923,25.1005,30505.7262
2006-10-05 12:10:00,30.68,30.68,30.65,30.65,39322.99584473497,25.1087,25.1087,25.0841,25.0841,39322.9958
2006-10-05 12:15:00,30.66,30.69,30.65,30.68,21181.716833890743,25.0923,25.1169,25.0841,25.1087,21181.7168
2006-10-05 12:20:00,30.68,30.68,30.64,30.65,30201.682375595414,25.1087,25.1087,25.0759,25.0841,30201.6824
2006-10-05 12:25:00,30.65,30.65,30.62,30.63,26350.461133069824,25.0841,25.0841,25.0596,25.0678,26350.4611
2006-10-05 12:30:00,30.63,30.64,30.58,30.59,57869.66656531873,25.0678,25.0759,25.0268,25.035,57869.6666
2006-10-05 12:35:00,30.59,30.59,30.55,30.56,71450.28884159318,25.035,25.035,25.0023,25.0105,71450.2888
2006-10-05 12:40:00,30.56,30.59,30.56,30.58,67700.41552650247,25.0105,25.035,25.0105,25.0268,67700.4155
2006-10-05 12:45:00,30.59,30.6,30.58,30.59,48038.917604134986,25.035,25.0432,25.0268,25.035,48038.9176
2006-10-05 12:50:00,30.59,30.61,30.58,30.59,45606.567345697775,25.035,25.0514,25.0268,25.035,45606.5673
2006-10-05 12:55:00,30.59,30.6,30.58,30.59,21485.760616195395,25.035,25.0432,25.0268,25.035,21485.7606
2006-10-05 13:00:00,30.6,30.63,30.59,30.63,49356.44066078848,25.0432,25.0678,25.035,25.0678,49356.4407
2006-10-05 13:05:00,30.63,30.64,30.62,30.64,17127.799736495384,25.0678,25.0759,25.0596,25.0759,17127.7997
2006-10-05 13:10:00,30.63,30.64,30.62,30.63,39525.69169960474,25.0678,25.0759,25.0596,25.0678,39525.6917
2006-10-05 13:15:00,30.63,30.65,30.63,30.65,36789.29765886287,25.0678,25.0841,25.0678,25.0841,36789.2977
2006-10-05 13:20:00,30.65,30.66,30.64,30.65,21688.456471065165,25.0841,25.0923,25.0759,25.0841,21688.4565
2006-10-05 13:25:00,30.65,30.66,30.63,30.63,50978.00749974662,25.0841,25.0923,25.0678,25.0678,50978.0075
2006-10-05 13:30:00,30.63,30.65,30.62,30.62,56653.49143610012,25.0678,25.0841,25.0596,25.0596,56653.4914
2006-10-05 13:35:00,30.63,30.63,30.61,30.62,28681.46346407216,25.0678,25.0678,25.0514,25.0596,28681.4635
2006-10-05 13:40:00,30.62,30.64,30.61,30.63,33850.20776325124,25.0596,25.0759,25.0514,25.0678,33850.2078
2006-10-05 13:45:00,30.64,30.64,30.63,30.64,38208.16864295125,25.0759,25.0759,25.0678,25.0759,38208.1686
2006-10-05 13:50:00,30.63,30.64,30.61,30.63,85537.65075504205,25.0678,25.0759,25.0514,25.0678,85537.6508
2006-10-05 13:55:00,30.63,30.63,30.61,30.62,52599.57433870476,25.0678,25.0678,25.0514,25.0596,52599.5743
2006-10-05 14:00:00,30.63,30.63,30.59,30.6,31113.81372250937,25.0678,25.0678,25.035,25.0432,31113.8137
2006-10-05 14:05:00,30.6,30.6,30.59,30.59,43478.26086956521,25.0432,25.0432,25.035,25.035,43478.2609
2006-10-05 14:10:00,30.59,30.61,30.59,30.61,26958.54869767913,25.035,25.0514,25.035,25.0514,26958.5487
2006-10-05 14:15:00,30.6,30.61,30.59,30.59,35269.07874733961,25.0432,25.0514,25.035,25.035,35269.0787
2006-10-05 14:20:00,30.59,30.6,30.59,30.6,21587.10854363028,25.035,25.0432,25.035,25.0432,21587.1085
2006-10-05 14:25:00,30.6,30.62,30.6,30.61,33546.163980946585,25.0432,25.0596,25.0432,25.0514,33546.164
2006-10-05 14:30:00,30.62,30.64,30.6,30.61,38714.90828012567,25.0596,25.0759,25.0432,25.0514,38714.9083
2006-10-05 14:35:00,30.61,30.64,30.6,30.63,39829.73548190939,25.0514,25.0759,25.0432,25.0678,39829.7355
2006-10-05 14:40:00,30.64,30.64,30.61,30.62,59693.92925914664,25.0759,25.0759,25.0514,25.0596,59693.9293
2006-10-05 14:45:00,30.61,30.63,30.6,30.6,44593.08807134893,25.0514,25.0678,25.0432,25.0432,44593.0881
2006-10-05 14:50:00,30.61,30.62,30.58,30.59,50167.22408026755,25.0514,25.0596,25.0268,25.035,50167.2241
2006-10-05 14:55:00,30.59,30.62,30.58,30.62,70740.853349549,25.035,25.0596,25.0268,25.0596,70740.8533
2006-10-05 15:00:00,30.62,30.63,30.61,30.62,75909.59764872807,25.0596,25.0678,25.0514,25.0596,75909.5976
2006-10-05 15:05:00,30.62,30.67,30.62,30.66,75402.85801155365,25.0596,25.1005,25.0596,25.0923,75402.858
2006-10-05 15:10:00,30.65,30.67,30.63,30.64,45606.567345697775,25.0841,25.1005,25.0678,25.0759,45606.5673
2006-10-05 15:15:00,30.64,30.66,30.63,30.65,40944.56268369311,25.0759,25.0923,25.0678,25.0841,40944.5627
2006-10-05 15:20:00,30.65,30.65,30.59,30.6,39728.3875544745,25.0841,25.0841,25.035,25.0432,39728.3876
2006-10-05 15:25:00,30.59,30.61,30.59,30.6,37701.42900577682,25.035,25.0514,25.035,25.0432,37701.429
2006-10-05 15:30:00,30.6,30.61,30.59,30.59,64457.281848586186,25.0432,25.0514,25.035,25.035,64457.2818
2006-10-05 15:35:00,30.59,30.63,30.58,30.59,146447.7551434073,25.035,25.0678,25.0268,25.035,146447.7551
2006-10-05 15:40:00,30.59,30.63,30.59,30.62,149488.19296645382,25.035,25.0678,25.035,25.0596,149488.193
2006-10-05 15:45:00,30.62,30.64,30.61,30.64,58883.145839667566,25.0596,25.0759,25.0514,25.0759,58883.1458
2006-10-05 15:50:00,30.64,30.68,30.64,30.67,86044.39039221646,25.0759,25.1087,25.0759,25.1005,86044.3904
2006-10-05 15:55:00,30.66,30.67,30.62,30.63,98307.48961183742,25.0923,25.1005,25.0596,25.0678,98307.4896
2006-10-06 09:30:00,30.66,30.66,30.45,30.5,125164.69038208168,25.0923,25.0923,24.9204,24.9614,125164.6904
2006-10-06 09:35:00,30.49,30.54,30.49,30.52,31316.509577379136,24.9532,24.9941,24.9532,24.9777,31316.5096
2006-10-06 09:40:00,30.53,30.6,30.51,30.58,58275.05827505827,24.9859,25.0432,24.9696,25.0268,58275.0583
2006-10-06 09:45:00,30.58,30.6,30.56,30.56,74085.33495490016,25.0268,25.0432,25.0105,25.0105,74085.335
2006-10-06 09:50:00,30.56,30.58,30.5,30.54,72970.50775311644,25.0105,25.0268,24.9614,24.9941,72970.5078
2006-10-06 09:55:00,30.54,30.55,30.49,30.53,87260.56552143507,24.9941,25.0023,24.9532,24.9859,87260.5655
2006-10-06 10:00:00,30.53,30.55,30.49,30.54,51991.48677409546,24.9859,25.0023,24.9532,24.9941,51991.4868
2006-10-06 10:05:00,30.54,30.59,30.54,30.59,70031.4178575048,24.9941,25.035,24.9941,25.035,70031.4179
2006-10-06 10:10:00,30.59,30.66,30.59,30.66,68916.59065572108,25.035,25.0923,25.035,25.0923,68916.5907
2006-10-06 10:15:00,30.66,30.66,30.62,30.63,36485.25387655822,25.0923,25.0923,25.0596,25.0678,36485.2539
2006-10-06 10:20:00,30.64,30.66,30.62,30.63,54119.79325022802,25.0759,25.0923,25.0596,25.0678,54119.7933
2006-10-06 10:25:00,30.63,30.65,30.6,30.65,79558.1230363839,25.0678,25.0841,25.0432,25.0841,79558.123
2006-10-06 10:30:00,30.64,30.69,30.64,30.68,73071.85568055132,25.0759,25.1169,25.0759,25.1087,73071.8557
2006-10-06 10:35:00,30.69,30.69,30.66,30.68,117462.24789703048,25.1169,25.1169,25.0923,25.1087,117462.2479
2006-10-06 10:40:00,30.67,30.71,30.67,30.71,79051.38339920947,25.1005,25.1332,25.1005,25.1332,79051.3834
2006-10-06 10:45:00,30.7,30.78,30.7,30.77,98206.14168440254,25.125,25.1905,25.125,25.1823,98206.1417
2006-10-06 10:50:00,30.77,30.79,30.76,30.78,210094.2535725144,25.1823,25.1987,25.1742,25.1905,210094.2536
2006-10-06 10:55:00,30.78,30.79,30.78,30.78,47025.43832978615,25.1905,25.1987,25.1905,25.1905,47025.4383
2006-10-06 11:00:00,30.78,30.81,30.77,30.79,127495.692713084,25.1905,25.2151,25.1823,25.1987,127495.6927
2006-10-06 11:05:00,30.79,30.79,30.78,30.79,344481.6053511705,25.1987,25.1987,25.1905,25.1987,344481.6054
2006-10-06 11:10:00,30.79,30.82,30.79,30.81,85740.34660991181,25.1987,25.2233,25.1987,25.2151,85740.3466
2006-10-06 11:15:00,30.81,30.83,30.8,30.82,74288.03080976993,25.2151,25.2314,25.2069,25.2233,74288.0308
2006-10-06 11:20:00,30.81,30.85,30.81,30.84,105401.8445322793,25.2151,25.2478,25.2151,25.2396,105401.8445
2006-10-06 11:25:00,30.85,30.88,30.83,30.87,174419.78311543528,25.2478,25.2724,25.2314,25.2642,174419.7831
2006-10-06 11:30:00,30.86,30.88,30.83,30.85,150603.02016823753,25.256,25.2724,25.2314,25.2478,150603.0202
2006-10-06 11:35:00,30.85,30.87,30.84,30.85,93341.44116752812,25.2478,25.2642,25.2396,25.2478,93341.4412
2006-10-06 11:40:00,30.85,30.86,30.81,30.81,72767.81189824667,25.2478,25.256,25.2151,25.2151,72767.8119
2006-10-06 11:45:00,30.82,30.82,30.73,30.74,106009.9320968886,25.2233,25.2233,25.1496,25.1578,106009.9321
2006-10-06 11:50:00,30.75,30.75,30.68,30.68,131346.91395560958,25.166,25.166,25.1087,25.1087,131346.914
2006-10-06 11:55:00,30.69,30.78,30.69,30.77,59896.62511401641,25.1169,25.1905,25.1169,25.1823,59896.6251
2006-10-06 12:00:00,30.77,30.86,30.77,30.84,37498.73315090706,25.1823,25.256,25.1823,25.2396,37498.7332
2006-10-06 12:05:00,30.84,30.84,30.79,30.79,59491.23340427687,25.2396,25.2396,25.1987,25.1987,59491.2334
2006-10-06 12:10:00,30.8,30.81,30.79,30.8,34255.59947299077,25.2069,25.2151,25.1987,25.2069,34255.5995
2006-10-06 12:15:00,30.8,30.81,30.8,30.8,17026.4518090605,25.2069,25.2151,25.2069,25.2069,17026.4518
2006-10-06 12:20:00,30.8,30.8,30.79,30.8,47228.13418465592,25.2069,25.2069,25.1987,25.2069,47228.1342
2006-10-06 12:25:00,30.8,30.85,30.8,30.85,87260.56552143507,25.2069,25.2478,25.2069,25.2478,87260.5655
2006-10-06 12:30:00,30.85,30.87,30.85,30.86,41045.910611128,25.2478,25.2642,25.2478,25.256,41045.9106
2006-10-06 12:35:00,30.85,30.86,30.83,30.83,22600.58781797912,25.2478,25.256,25.2314,25.2314,22600.5878
2006-10-06 12:40:00,30.83,30.84,30.83,30.83,44289.04428904428,25.2314,25.2396,25.2314,25.2314,44289.0443
2006-10-06 12:45:00,30.84,30.86,30.83,30.86,41755.34610317218,25.2396,25.256,25.2314,25.256,41755.3461
2006-10-06 12:50:00,30.86,30.87,30.85,30.85,38613.56035269078,25.256,25.2642,25.2478,25.2478,38613.5604
2006-10-06 12:55:00,30.85,30.87,30.85,30.87,32532.684706597745,25.2478,25.2642,25.2478,25.2642,32532.6847
2006-10-06 13:00:00,30.87,30.87,30.85,30.86,18242.62693827911,25.2642,25.2642,25.2478,25.256,18242.6269
2006-10-06 13:05:00,30.87,30.87,30.85,30.85,27059.89662511401,25.2642,25.2642,25.2478,25.2478,27059.8966
2006-10-06 13:10:00,30.85,30.87,30.85,30.86,15303.537042667474,25.2478,25.2642,25.2478,25.256,15303.537
2006-10-06 13:15:00,30.87,30.89,30.86,30.86,68815.24272828619,25.2642,25.2805,25.256,25.256,68815.2427
2006-10-06 13:20:00,30.86,30.87,30.86,30.87,46417.350765176845,25.256,25.2642,25.256,25.2642,46417.3508
2006-10-06 13:25:00,30.87,30.88,30.85,30.86,226309.92196209583,25.2642,25.2724,25.2478,25.256,226309.922
2006-10-06 13:30:00,30.87,30.87,30.84,30.85,49964.528225397786,25.2642,25.2642,25.2396,25.2478,49964.5282
2006-10-06 13:35:00,30.85,30.86,30.84,30.84,47734.87382183033,25.2478,25.256,25.2396,25.2396,47734.8738
2006-10-06 13:40:00,30.84,30.85,30.83,30.84,53613.053613053606,25.2396,25.2478,25.2314,25.2396,53613.0536
2006-10-06 13:45:00,30.83,30.87,30.83,30.85,55234.62045201175,25.2314,25.2642,25.2314,25.2478,55234.6205
2006-10-06 13:50:00,30.85,30.87,30.85,30.86,56552.14350866524,25.2478,25.2642,25.2478,25.256,56552.1435
2006-10-06 13:55:00,30.86,30.87,30.84,30.85,41856.69403060707,25.256,25.2642,25.2396,25.2478,41856.694
2006-10-06 14:00:00,30.85,30.85,30.83,30.83,77227.12070538156,25.2478,25.2478,25.2314,25.2314,77227.1207
2006-10-06 14:05:00,30.83,30.84,30.81,30.83,94253.57251444206,25.2314,25.2396,25.2151,25.2314,94253.5725
2006-10-06 14:10:00,30.83,30.85,30.83,30.84,82902.60464173506,25.2314,25.2478,25.2314,25.2396,82902.6046
2006-10-06 14:15:00,30.84,30.85,30.84,30.84,22701.935745414,25.2396,25.2478,25.2396,25.2396,22701.9357
2006-10-06 14:20:00,30.84,30.85,30.82,30.85,73578.59531772575,25.2396,25.2478,25.2233,25.2478,73578.5953
2006-10-06 14:25:00,30.85,30.85,30.84,30.85,37498.73315090706,25.2478,25.2478,25.2396,25.2478,37498.7332
2006-10-06 14:30:00,30.84,30.86,30.84,30.86,78240.5999797304,25.2396,25.256,25.2396,25.256,78240.6
2006-10-06 14:35:00,30.86,30.9,30.86,30.9,440863.4843417452,25.256,25.2887,25.256,25.2887,440863.4843
2006-10-06 14:40:00,30.9,30.92,30.89,30.9,98510.1854667072,25.2887,25.3051,25.2805,25.2887,98510.1855
2006-10-06 14:45:00,30.9,30.92,30.9,30.92,192459.7141988446,25.2887,25.3051,25.2887,25.3051,192459.7142
2006-10-06 14:50:00,30.91,30.92,30.9,30.92,16114.320462146548,25.2969,25.3051,25.2887,25.3051,16114.3205
2006-10-06 14:55:00,30.91,30.92,30.89,30.9,51586.095064355926,25.2969,25.3051,25.2805,25.2887,51586.0951
2006-10-06 15:00:00,30.9,30.92,30.89,30.9,73173.2036079862,25.2887,25.3051,25.2805,25.2887,73173.2036
2006-10-06 15:05:00,30.91,30.92,30.9,30.92,52599.57433870476,25.2969,25.3051,25.2887,25.3051,52599.5743
2006-10-06 15:10:00,30.91,30.92,30.9,30.91,105604.54038714909,25.2969,25.3051,25.2887,25.2969,105604.5404
2006-10-06 15:15:00,30.91,30.92,30.9,30.91,126076.82172899562,25.2969,25.3051,25.2887,25.2969,126076.8217
2006-10-06 15:20:00,30.91,30.92,30.9,30.91,52396.878483835,25.2969,25.3051,25.2887,25.2969,52396.8785
2006-10-06 15:25:00,30.91,30.92,30.9,30.91,116752.8124049863,25.2969,25.3051,25.2887,25.2969,116752.8124
2006-10-06 15:30:00,30.91,30.96,30.9,30.94,214857.606161954,25.2969,25.3378,25.2887,25.3215,214857.6062
2006-10-06 15:35:00,30.94,30.97,30.94,30.95,108036.89064558627,25.3215,25.346,25.3215,25.3296,108036.8906
2006-10-06 15:40:00,30.95,30.96,30.92,30.92,113104.28701733048,25.3296,25.3378,25.3051,25.3051,113104.287
2006-10-06 15:45:00,30.92,30.93,30.91,30.92,58173.71034762338,25.3051,25.3133,25.2969,25.3051,58173.7103
2006-10-06 15:50:00,30.91,30.92,30.89,30.91,228742.27222053305,25.2969,25.3051,25.2805,25.2969,228742.2722
2006-10-06 15:55:00,30.91,30.92,30.9,30.92,207155.1636769028,25.2969,25.3051,25.2887,25.3051,207155.1637
2006-10-09 09:30:00,30.88,31.08,30.81,30.91,112698.89530759094,25.2724,25.436,25.2151,25.2969,112698.8953
2006-10-09 09:35:00,30.92,30.98,30.86,30.95,76720.38106820715,25.3051,25.3542,25.256,25.3296,76720.3811
2006-10-09 09:40:00,30.95,31.0,30.93,30.99,54119.79325022802,25.3296,25.3706,25.3133,25.3624,54119.7933
2006-10-09 09:45:00,31.0,31.07,31.0,31.07,75909.59764872807,25.3706,25.4279,25.3706,25.4279,75909.5976
2006-10-09 09:50:00,31.07,31.08,31.04,31.06,115739.33313063746,25.4279,25.436,25.4033,25.4197,115739.3331
2006-10-09 09:55:00,31.06,31.16,31.06,31.11,504003.2431336778,25.4197,25.5015,25.4197,25.4606,504003.2431
2006-10-09 10:00:00,31.1,31.17,31.09,31.11,250430.72869159823,25.4524,25.5097,25.4442,25.4606,250430.7287
2006-10-09 10:05:00,31.11,31.16,31.11,31.15,199756.76497415625,25.4606,25.5015,25.4606,25.4933,199756.765
2006-10-09 10:10:00,31.15,31.16,31.07,31.08,121009.42535725144,25.4933,25.5015,25.4279,25.436,121009.4254
2006-10-09 10:15:00,31.08,31.1,31.01,31.01,176750.7854464376,25.436,25.4524,25.3788,25.3788,176750.7854
2006-10-09 10:20:00,31.01,31.02,30.92,30.93,75504.20593898854,25.3788,25.3869,25.3051,25.3133,75504.2059
2006-10-09 10:25:00,30.92,30.94,30.88,30.93,101246.57950744906,25.3051,25.3215,25.2724,25.3133,101246.5795
2006-10-09 10:30:00,30.93,30.99,30.9,30.92,120908.07742981652,25.3133,25.3624,25.2887,25.3051,120908.0774
2006-10-09 10:35:00,30.92,30.94,30.9,30.91,51586.095064355926,25.3051,25.3215,25.2887,25.2969,51586.0951
2006-10-09 10:40:00,30.91,30.91,30.86,30.88,84828.21526299785,25.2969,25.2969,25.256,25.2724,84828.2153
2006-10-09 10:45:00,30.87,30.99,30.87,30.94,300395.256916996,25.2642,25.3624,25.2642,25.3215,300395.2569
2006-10-09 10:50:00,30.93,30.94,30.89,30.89,75909.59764872807,25.3133,25.3215,25.2805,25.2805,75909.5976
2006-10-09 10:55:00,30.9,30.94,30.88,30.9,70132.7657849397,25.2887,25.3215,25.2724,25.2887,70132.7658
2006-10-09 11:00:00,30.91,30.93,30.86,30.88,53511.70568561872,25.2969,25.3133,25.256,25.2724,53511.7057
2006-10-09 11:05:00,30.87,30.87,30.84,30.84,67599.06759906758,25.2642,25.2642,25.2396,25.2396,67599.0676
2006-10-09 11:10:00,30.84,30.9,30.83,30.87,90503.69919935137,25.2396,25.2887,25.2314,25.2642,90503.6992
2006-10-09 11:15:00,30.87,30.93,30.87,30.92,50978.00749974662,25.2642,25.3133,25.2642,25.3051,50978.0075
2006-10-09 11:20:00,30.91,30.96,30.9,30.94,61720.88780784432,25.2969,25.3378,25.2887,25.3215,61720.8878
2006-10-09 11:25:00,30.93,31.0,30.93,30.99,67193.67588932805,25.3133,25.3706,25.3133,25.3624,67193.6759
2006-10-09 11:30:00,30.98,30.99,30.97,30.99,31924.59714198844,25.3542,25.3624,25.346,25.3624,31924.5971
2006-10-09 11:35:00,30.98,30.99,30.98,30.99,32532.684706597745,25.3542,25.3624,25.3542,25.3624,32532.6847
2006-10-09 11:40:00,30.98,30.99,30.97,30.99,83003.95256916995,25.3542,25.3624,25.346,25.3624,83003.9526
2006-10-09 11:45:00,30.99,31.02,30.98,31.01,28174.72382689773,25.3624,25.3869,25.3542,25.3788,28174.7238
2006-10-09 11:50:00,31.01,31.03,31.0,31.0,41147.25853856288,25.3788,25.3951,25.3706,25.3706,41147.2585
2006-10-09 11:55:00,31.0,31.0,30.95,30.96,70335.46163980945,25.3706,25.3706,25.3296,25.3378,70335.4616
2006-10-09 12:00:00,30.97,30.97,30.95,30.96,15810.276679841894,25.346,25.346,25.3296,25.3378,15810.2767
2006-10-09 12:05:00,30.96,30.96,30.94,30.95,42160.73781291172,25.3378,25.3378,25.3215,25.3296,42160.7378
2006-10-09 12:10:00,30.95,30.95,30.92,30.92,25742.37356846052,25.3296,25.3296,25.3051,25.3051,25742.3736
2006-10-09 12:15:00,30.93,30.93,30.9,30.9,25539.67771359076,25.3133,25.3133,25.2887,25.2887,25539.6777
2006-10-09 12:20:00,30.89,30.91,30.89,30.91,27363.940407418664,25.2805,25.2969,25.2805,25.2969,27363.9404
2006-10-09 12:25:00,30.9,30.9,30.83,30.89,27972.02797202797,25.2887,25.2887,25.2314,25.2805,27972.028
2006-10-09 12:30:00,30.9,30.98,30.89,30.97,56349.44765379547,25.2887,25.3542,25.2805,25.346,56349.4477
2006-10-09 12:35:00,30.98,30.99,30.91,30.91,58376.40620249315,25.3542,25.3624,25.2969,25.2969,58376.4062
2006-10-09 12:40:00,30.91,30.92,30.9,30.91,15810.276679841894,25.2969,25.3051,25.2887,25.2969,15810.2767
2006-10-09 12:45:00,30.91,30.96,30.91,30.96,18445.32279314888,25.2969,25.3378,25.2969,25.3378,18445.3228
2006-10-09 12:50:00,30.96,30.96,30.89,30.93,57565.62278301408,25.3378,25.3378,25.2805,25.3133,57565.6228
2006-10-09 12:55:00,30.92,30.95,30.88,30.88,66889.6321070234,25.3051,25.3296,25.2724,25.2724,66889.6321
2006-10-09 13:00:00,30.88,30.91,30.88,30.91,23005.979527718653,25.2724,25.2969,25.2724,25.2969,23005.9795
2006-10-09 13:05:00,30.9,30.91,30.87,30.87,16012.972534711662,25.2887,25.2969,25.2642,25.2642,16012.9725
2006-10-09 13:10:00,30.87,30.88,30.87,30.87,9628.053106313975,25.2642,25.2724,25.2642,25.2642,9628.0531
2006-10-09 13:15:00,30.87,30.88,30.87,30.87,13073.882639100028,25.2642,25.2724,25.2642,25.2642,13073.8826
2006-10-09 13:20:00,30.87,30.88,30.87,30.87,18242.62693827911,25.2642,25.2724,25.2642,25.2642,18242.6269
2006-10-09 13:25:00,30.88,30.9,30.87,30.89,28985.50724637681,25.2724,25.2887,25.2642,25.2805,28985.5072
2006-10-09 13:30:00,30.9,30.91,30.9,30.9,26755.85284280936,25.2887,25.2969,25.2887,25.2887,26755.8528
2006-10-09 13:35:00,30.91,30.91,30.9,30.91,11452.315800141883,25.2969,25.2969,25.2887,25.2969,11452.3158
2006-10-09 13:40:00,30.91,30.92,30.91,30.92,7094.354920441876,25.2969,25.3051,25.2969,25.3051,7094.3549
2006-10-09 13:45:00,30.92,30.94,30.9,30.92,30100.33444816053,25.3051,25.3215,25.2887,25.3051,30100.3344
2006-10-09 13:50:00,30.93,30.95,30.91,30.94,22093.8481808047,25.3133,25.3296,25.2969,25.3215,22093.8482
2006-10-09 13:55:00,30.95,30.95,30.9,30.9,61214.1481706699,25.3296,25.3296,25.2887,25.2887,61214.1482
2006-10-09 14:00:00,30.9,30.91,30.89,30.9,22195.196108239583,25.2887,25.2969,25.2805,25.2887,22195.1961
2006-10-09 14:05:00,30.9,30.94,30.89,30.91,66281.54454241409,25.2887,25.3215,25.2805,25.2969,66281.5445
2006-10-09 14:10:00,30.92,30.94,30.91,30.94,59491.23340427687,25.3051,25.3215,25.2969,25.3215,59491.2334
2006-10-09 14:15:00,30.93,30.93,30.91,30.92,21688.456471065165,25.3133,25.3133,25.2969,25.3051,21688.4565
2006-10-09 14:20:00,30.93,30.93,30.91,30.91,11350.967872707,25.3133,25.3133,25.2969,25.2969,11350.9679
2006-10-09 14:25:00,30.91,30.95,30.9,30.93,43985.00050673963,25.2969,25.3296,25.2887,25.3133,43985.0005
2006-10-09 14:30:00,30.93,30.94,30.9,30.92,45505.21941826289,25.3133,25.3215,25.2887,25.3051,45505.2194
2006-10-09 14:35:00,30.9,30.92,30.9,30.92,35471.77460220938,25.2887,25.3051,25.2887,25.3051,35471.7746
2006-10-09 14:40:00,30.91,30.92,30.9,30.92,33242.12019864193,25.2969,25.3051,25.2887,25.3051,33242.1202
2006-10-09 14:45:00,30.92,30.97,30.92,30.94,60808.756460930366,25.3051,25.346,25.3051,25.3215,60808.7565
2006-10-09 14:50:00,30.93,30.94,30.92,30.93,31316.509577379136,25.3133,25.3215,25.3051,25.3133,31316.5096
2006-10-09 14:55:00,30.93,30.94,30.91,30.92,31012.465795074484,25.3133,25.3215,25.2969,25.3051,31012.4658
2006-10-09 15:00:00,30.92,30.92,30.88,30.89,59693.92925914664,25.3051,25.3051,25.2724,25.2805,59693.9293
2006-10-09 15:05:00,30.89,30.91,30.87,30.87,90301.0033444816,25.2805,25.2969,25.2642,25.2642,90301.0033
2006-10-09 15:10:00,30.87,30.89,30.85,30.87,67700.41552650247,25.2642,25.2805,25.2478,25.2642,67700.4155
2006-10-09 15:15:00,30.87,30.88,30.85,30.85,32634.03263403263,25.2642,25.2724,25.2478,25.2478,32634.0326
2006-10-09 15:20:00,30.85,30.91,30.85,30.88,61619.53988040944,25.2478,25.2969,25.2478,25.2724,61619.5399
2006-10-09 15:25:00,30.88,30.94,30.88,30.92,50775.311644876856,25.2724,25.3215,25.2724,25.3051,50775.3116
2006-10-09 15:30:00,30.93,30.97,30.92,30.94,34863.68703760007,25.3133,25.346,25.3051,25.3215,34863.687
2006-10-09 15:35:00,30.93,30.95,30.93,30.93,31215.161649944253,25.3133,25.3296,25.3133,25.3133,31215.1616
2006-10-09 15:40:00,30.94,30.97,30.93,30.96,52092.83470153034,25.3215,25.346,25.3133,25.3378,52092.8347
2006-10-09 15:45:00,30.96,30.98,30.94,30.97,85841.6945373467,25.3378,25.3542,25.3215,25.346,85841.6945
2006-10-09 15:50:00,30.96,30.99,30.96,30.98,62734.36708219316,25.3378,25.3624,25.3378,25.3542,62734.3671
2006-10-09 15:55:00,30.97,30.98,30.94,30.98,91314.48261883044,25.346,25.3542,25.3215,25.3542,91314.4826
2006-10-10 09:30:00,30.88,30.92,30.85,30.89,125570.0820918212,25.2724,25.3051,25.2478,25.2805,125570.0821
2006-10-10 09:35:00,30.88,30.94,30.88,30.94,39829.73548190939,25.2724,25.3215,25.2724,25.3215,39829.7355
2006-10-10 09:40:00,30.92,30.97,30.88,30.89,57160.23107327454,25.3051,25.346,25.2724,25.2805,57160.2311
2006-10-10 09:45:00,30.88,30.91,30.87,30.9,153136.71835410965,25.2724,25.2969,25.2642,25.2887,153136.7184
2006-10-10 09:50:00,30.9,30.9,30.87,30.89,107935.5427181514,25.2887,25.2887,25.2642,25.2805,107935.5427
2006-10-10 09:55:00,30.88,30.91,30.79,30.8,115131.24556602816,25.2724,25.2969,25.1987,25.2069,115131.2456
2006-10-10 10:00:00,30.79,30.82,30.73,30.78,150400.32431336778,25.1987,25.2233,25.1496,25.1905,150400.3243
2006-10-10 10:05:00,30.78,30.81,30.74,30.76,74389.37873720481,25.1905,25.2151,25.1578,25.1742,74389.3787
2006-10-10 10:10:00,30.76,30.79,30.75,30.77,52903.618121009415,25.1742,25.1987,25.166,25.1823,52903.6181
2006-10-10 10:15:00,30.77,30.78,30.75,30.76,78950.0354717746,25.1823,25.1905,25.166,25.1742,78950.0355
2006-10-10 10:20:00,30.77,30.79,30.73,30.79,121009.42535725144,25.1823,25.1987,25.1496,25.1987,121009.4254
2006-10-10 10:25:00,30.79,30.79,30.7,30.76,91010.43883652578,25.1987,25.1987,25.125,25.1742,91010.4388
2006-10-10 10:30:00,30.76,30.83,30.76,30.81,66585.58832471874,25.1742,25.2314,25.1742,25.2151,66585.5883
2006-10-10 10:35:00,30.81,30.82,30.79,30.79,84929.56319043275,25.2151,25.2233,25.1987,25.1987,84929.5632
2006-10-10 10:40:00,30.8,30.81,30.79,30.79,78747.33961690482,25.2069,25.2151,25.1987,25.1987,78747.3396
2006-10-10 10:45:00,30.79,30.8,30.72,30.72,113915.07043680956,25.1987,25.2069,25.1414,25.1414,113915.0704
2006-10-10 10:50:00,30.72,30.74,30.71,30.72,58680.4499847978,25.1414,25.1578,25.1332,25.1414,58680.45
2006-10-10 10:55:00,30.71,30.73,30.69,30.69,44795.783926218704,25.1332,25.1496,25.1169,25.1169,44795.7839
2006-10-10 11:00:00,30.69,30.72,30.68,30.7,50978.00749974662,25.1169,25.1414,25.1087,25.125,50978.0075
2006-10-10 11:05:00,30.7,30.72,30.68,30.7,52802.270193574535,25.125,25.1414,25.1087,25.125,52802.2702
2006-10-10 11:10:00,30.7,30.74,30.69,30.73,82091.821222256,25.125,25.1578,25.1169,25.1496,82091.8212
2006-10-10 11:15:00,30.73,30.79,30.72,30.78,94354.92044187697,25.1496,25.1987,25.1414,25.1905,94354.9204
2006-10-10 11:20:00,30.79,30.87,30.78,30.83,87159.21759400019,25.1987,25.2642,25.1905,25.2314,87159.2176
2006-10-10 11:25:00,30.83,30.84,30.81,30.81,72767.81189824667,25.2314,25.2396,25.2151,25.2151,72767.8119
2006-10-10 11:30:00,30.82,30.83,30.79,30.79,33850.20776325124,25.2233,25.2314,25.1987,25.1987,33850.2078
2006-10-10 11:35:00,30.79,30.79,30.76,30.78,53511.70568561872,25.1987,25.1987,25.1742,25.1905,53511.7057
2006-10-10 11:40:00,30.78,30.81,30.78,30.81,237863.58568967265,25.1905,25.2151,25.1905,25.2151,237863.5857
2006-10-10 11:45:00,30.8,30.8,30.77,30.77,33951.55569068612,25.2069,25.2069,25.1823,25.1823,33951.5557
2006-10-10 11:50:00,30.77,30.79,30.77,30.79,18343.974865714,25.1823,25.1987,25.1823,25.1987,18343.9749
2006-10-10 11:55:00,30.78,30.79,30.76,30.78,82294.51707712575,25.1905,25.1987,25.1742,25.1905,82294.5171
2006-10-10 12:00:00,30.78,30.78,30.75,30.76,29188.20310124657,25.1905,25.1905,25.166,25.1742,29188.2031
2006-10-10 12:05:00,30.76,30.76,30.71,30.71,116955.50825985608,25.1742,25.1742,25.1332,25.1332,116955.5083
2006-10-10 12:10:00,30.71,30.73,30.71,30.71,37498.73315090706,25.1332,25.1496,25.1332,25.1332,37498.7332
2006-10-10 12:15:00,30.72,30.72,30.68,30.69,85334.95490017228,25.1414,25.1414,25.1087,25.1169,85334.9549
2006-10-10 12:20:00,30.7,30.7,30.68,30.69,61720.88780784432,25.125,25.125,25.1087,25.1169,61720.8878
2006-10-10 12:25:00,30.69,30.71,30.68,30.7,47126.78625722103,25.1169,25.1332,25.1087,25.125,47126.7863
2006-10-10 12:30:00,30.7,30.72,30.69,30.7,90909.0909090909,25.125,25.1414,25.1169,25.125,90909.0909
2006-10-10 12:35:00,30.7,30.71,30.69,30.7,36181.21009425357,25.125,25.1332,25.1169,25.125,36181.2101
2006-10-10 12:40:00,30.71,30.71,30.68,30.7,57160.23107327454,25.1332,25.1332,25.1087,25.125,57160.2311
2006-10-10 12:45:00,30.69,30.71,30.68,30.7,72362.42018850714,25.1169,25.1332,25.1087,25.125,72362.4202
2006-10-10 12:50:00,30.7,30.71,30.69,30.69,48748.35309617918,25.125,25.1332,25.1169,25.1169,48748.3531
2006-10-10 12:55:00,30.69,30.7,30.66,30.67,35775.81838451403,25.1169,25.125,25.0923,25.1005,35775.8184
2006-10-10 13:00:00,30.68,30.68,30.65,30.66,33343.46812607682,25.1087,25.1087,25.0841,25.0923,33343.4681
2006-10-10 13:05:00,30.66,30.72,30.65,30.7,75808.24972129319,25.0923,25.1414,25.0841,25.125,75808.2497
2006-10-10 13:10:00,30.7,30.71,30.68,30.69,50268.57200770243,25.125,25.1332,25.1087,25.1169,50268.572
2006-10-10 13:15:00,30.7,30.7,30.68,30.69,63849.19428397688,25.125,25.125,25.1087,25.1169,63849.1943
2006-10-10 13:20:00,30.7,30.7,30.69,30.7,156987.93959663523,25.125,25.125,25.1169,25.125,156987.9396
2006-10-10 13:25:00,30.69,30.7,30.68,30.69,46620.04662004661,25.1169,25.125,25.1087,25.1169,46620.0466
2006-10-10 13:30:00,30.69,30.7,30.67,30.7,74389.37873720481,25.1169,25.125,25.1005,25.125,74389.3787
2006-10-10 13:35:00,30.7,30.74,30.7,30.7,80875.64609303739,25.125,25.1578,25.125,25.125,80875.6461
2006-10-10 13:40:00,30.7,30.71,30.7,30.7,49052.39687848383,25.125,25.1332,25.125,25.125,49052.3969
2006-10-10 13:45:00,30.7,30.72,30.69,30.71,34965.03496503496,25.125,25.1414,25.1169,25.1332,34965.035
2006-10-10 13:50:00,30.72,30.73,30.71,30.72,26857.20077024424,25.1414,25.1496,25.1332,25.1414,26857.2008
2006-10-10 13:55:00,30.73,30.74,30.7,30.71,37397.38522347217,25.1496,25.1578,25.125,25.1332,37397.3852
2006-10-10 14:00:00,30.72,30.72,30.69,30.7,33444.8160535117,25.1414,25.1414,25.1169,25.125,33444.8161
2006-10-10 14:05:00,30.7,30.71,30.69,30.7,31417.857504814023,25.125,25.1332,25.1169,25.125,31417.8575
2006-10-10 14:10:00,30.7,30.7,30.68,30.7,62024.93159014897,25.125,25.125,25.1087,25.125,62024.9316
2006-10-10 14:15:00,30.7,30.72,30.69,30.69,68815.24272828619,25.125,25.1414,25.1169,25.1169,68815.2427
2006-10-10 14:20:00,30.69,30.7,30.69,30.69,54525.18495996756,25.1169,25.125,25.1169,25.1169,54525.185
2006-10-10 14:25:00,30.69,30.7,30.68,30.69,47228.13418465592,25.1169,25.125,25.1087,25.1169,47228.1342
2006-10-10 14:30:00,30.7,30.73,30.69,30.73,61518.19195297455,25.125,25.1496,25.1169,25.1496,61518.192
2006-10-10 14:35:00,30.73,30.74,30.71,30.71,34255.59947299077,25.1496,25.1578,25.1332,25.1332,34255.5995
2006-10-10 14:40:00,30.72,30.75,30.71,30.71,197729.80642545852,25.1414,25.166,25.1332,25.1332,197729.8064
2006-10-10 14:45:00,30.72,30.76,30.71,30.75,48140.26553156987,25.1414,25.1742,25.1332,25.166,48140.2655
2006-10-10 14:50:00,30.76,30.77,30.71,30.73,220330.39424343768,25.1742,25.1823,25.1332,25.1496,220330.3942
2006-10-10 14:55:00,30.74,30.74,30.72,30.73,37701.42900577682,25.1578,25.1578,25.1414,25.1496,37701.429
2006-10-10 15:00:00,30.74,30.79,30.73,30.78,74896.11837437924,25.1578,25.1987,25.1496,25.1905,74896.1184
2006-10-10 15:05:00,30.78,30.79,30.76,30.78,82699.9087868653,25.1905,25.1987,25.1742,25.1905,82699.9088
2006-10-10 15:10:00,30.78,30.79,30.77,30.79,68612.54687341643,25.1905,25.1987,25.1823,25.1987,68612.5469
2006-10-10 15:15:00,30.79,30.81,30.76,30.77,477855.4778554778,25.1987,25.2151,25.1742,25.1823,477855.4779
2006-10-10 15:20:00,30.77,30.79,30.76,30.79,37701.42900577682,25.1823,25.1987,25.1742,25.1987,37701.429
2006-10-10 15:25:00,30.79,30.8,30.78,30.79,31012.465795074484,25.1987,25.2069,25.1905,25.1987,31012.4658
2006-10-10 15:30:00,30.8,30.8,30.78,30.79,57666.97071044896,25.2069,25.2069,25.1905,25.1987,57666.9707
2006-10-10 15:35:00,30.79,30.8,30.79,30.8,155569.06861254683,25.1987,25.2069,25.1987,25.2069,155569.0686
2006-10-10 15:40:00,30.79,30.82,30.79,30.8,102868.1463464072,25.1987,25.2233,25.1987,25.2069,102868.1463
2006-10-10 15:45:00,30.8,30.82,30.79,30.82,118779.77095368398,25.2069,25.2233,25.1987,25.2233,118779.771
2006-10-10 15:50:00,30.82,30.84,30.81,30.84,51991.48677409546,25.2233,25.2396,25.2151,25.2396,51991.4868
2006-10-10 15:55:00,30.83,30.84,30.82,30.84,87057.86966656531,25.2314,25.2396,25.2233,25.2396,87057.8697
2006-10-11 09:30:00,30.79,30.86,30.74,30.82,127394.34478564913,25.1987,25.256,25.1578,25.2233,127394.3448
2006-10-11 09:35:00,30.84,30.86,30.79,30.8,24120.80672950238,25.2396,25.256,25.1987,25.2069,24120.8067
2006-10-11 09:40:00,30.8,30.87,30.79,30.85,49153.74480591871,25.2069,25.2642,25.1987,25.2478,49153.7448
2006-10-11 09:45:00,30.86,30.86,30.79,30.84,93442.789094963,25.256,25.256,25.1987,25.2396,93442.7891
2006-10-11 09:50:00,30.85,30.85,30.77,30.84,116448.76862268164,25.2478,25.2478,25.1823,25.2396,116448.7686
2006-10-11 09:55:00,30.84,30.85,30.8,30.81,68815.24272828619,25.2396,25.2478,25.2069,25.2151,68815.2427
2006-10-11 10:00:00,30.81,30.84,30.79,30.79,62734.36708219316,25.2151,25.2396,25.1987,25.1987,62734.3671
2006-10-11 10:05:00,30.79,30.82,30.78,30.82,114725.85385628862,25.1987,25.2233,25.1905,25.2233,114725.8539
2006-10-11 10:10:00,30.82,30.89,30.82,30.88,141887.0984088375,25.2233,25.2805,25.2233,25.2724,141887.0984
2006-10-11 10:15:00,30.88,30.89,30.84,30.84,56754.83936353501,25.2724,25.2805,25.2396,25.2396,56754.8394
2006-10-11 10:20:00,30.85,30.89,30.84,30.88,76821.72899564203,25.2478,25.2805,25.2396,25.2724,76821.729
2006-10-11 10:25:00,30.88,30.89,30.87,30.88,35978.5142393838,25.2724,25.2805,25.2642,25.2724,35978.5142
2006-10-11 10:30:00,30.88,30.91,30.86,30.91,89591.56785243741,25.2724,25.2969,25.256,25.2969,89591.5679
2006-10-11 10:35:00,30.9,30.91,30.84,30.84,47228.13418465592,25.2887,25.2969,25.2396,25.2396,47228.1342
2006-10-11 10:40:00,30.84,30.85,30.82,30.84,22600.58781797912,25.2396,25.2478,25.2233,25.2396,22600.5878
2006-10-11 10:45:00,30.84,30.86,30.83,30.84,58072.362420188496,25.2396,25.256,25.2314,25.2396,58072.3624
2006-10-11 10:50:00,30.84,30.87,30.84,30.86,38309.51657038613,25.2396,25.2642,25.2396,25.256,38309.5166
2006-10-11 10:55:00,30.87,30.92,30.86,30.87,78139.25205229552,25.2642,25.3051,25.256,25.2642,78139.2521
2006-10-11 11:00:00,30.88,30.9,30.85,30.86,38816.25620756055,25.2724,25.2887,25.2478,25.256,38816.2562
2006-10-11 11:05:00,30.85,30.9,30.85,30.9,33546.163980946585,25.2478,25.2887,25.2478,25.2887,33546.164
2006-10-11 11:10:00,30.9,30.92,30.89,30.91,21384.41268876052,25.2887,25.3051,25.2805,25.2969,21384.4127
2006-10-11 11:15:00,30.91,30.93,30.9,30.92,37498.73315090706,25.2969,25.3133,25.2887,25.3051,37498.7332
2006-10-11 11:20:00,30.92,30.97,30.91,30.95,59491.23340427687,25.3051,25.346,25.2969,25.3296,59491.2334
2006-10-11 11:25:00,30.94,30.95,30.94,30.95,18039.93108340934,25.3215,25.3296,25.3215,25.3296,18039.9311
2006-10-11 11:30:00,30.95,30.95,30.89,30.9,29492.246883551223,25.3296,25.3296,25.2805,25.2887,29492.2469
2006-10-11 11:35:00,30.9,30.94,30.89,30.94,27262.59247998378,25.2887,25.3215,25.2805,25.3215,27262.5925
2006-10-11 11:40:00,30.94,30.98,30.93,30.97,40336.47511908381,25.3215,25.3542,25.3133,25.346,40336.4751
2006-10-11 11:45:00,30.97,30.98,30.93,30.94,38106.82071551636,25.346,25.3542,25.3133,25.3215,38106.8207
2006-10-11 11:50:00,30.94,30.94,30.92,30.93,17938.58315597446,25.3215,25.3215,25.3051,25.3133,17938.5832
2006-10-11 11:55:00,30.92,30.94,30.92,30.94,29998.986520725648,25.3051,25.3215,25.3051,25.3215,29998.9865
2006-10-11 12:00:00,30.94,30.94,30.9,30.9,32532.684706597745,25.3215,25.3215,25.2887,25.2887,32532.6847
2006-10-11 12:05:00,30.9,30.91,30.88,30.88,20776.325124151208,25.2887,25.2969,25.2724,25.2724,20776.3251
2006-10-11 12:10:00,30.89,30.9,30.85,30.85,17330.495591365154,25.2805,25.2887,25.2478,25.2478,17330.4956
2006-10-11 12:15:00,30.85,30.86,30.84,30.84,18343.974865714,25.2478,25.256,25.2396,25.2396,18343.9749
2006-10-11 12:20:00,30.85,30.87,30.83,30.83,28985.50724637681,25.2478,25.2642,25.2314,25.2314,28985.5072
2006-10-11 12:25:00,30.83,30.85,30.83,30.85,10033.44481605351,25.2314,25.2478,25.2314,25.2478,10033.4448
2006-10-11 12:30:00,30.84,30.86,30.83,30.85,16722.40802675585,25.2396,25.256,25.2314,25.2478,16722.408
2006-10-11 12:35:00,30.85,30.85,30.83,30.83,22499.239890544235,25.2478,25.2478,25.2314,25.2314,22499.2399
2006-10-11 12:40:00,30.83,30.89,30.83,30.87,58883.145839667566,25.2314,25.2805,25.2314,25.2642,58883.1458
2006-10-11 12:45:00,30.86,30.88,30.86,30.87,14594.101550623289,25.256,25.2724,25.256,25.2642,14594.1016
2006-10-11 12:50:00,30.86,30.9,30.86,30.89,24830.242221546567,25.256,25.2887,25.256,25.2805,24830.2422
2006-10-11 12:55:00,30.89,30.92,30.88,30.89,33951.55569068612,25.2805,25.3051,25.2724,25.2805,33951.5557
2006-10-11 13:00:00,30.89,30.9,30.87,30.88,10540.18445322793,25.2805,25.2887,25.2642,25.2724,10540.1845
2006-10-11 13:05:00,30.88,30.89,30.87,30.89,15911.62460727678,25.2724,25.2805,25.2642,25.2805,15911.6246
2006-10-11 13:10:00,30.89,30.93,30.89,30.92,35775.81838451403,25.2805,25.3133,25.2805,25.3051,35775.8184
2006-10-11 13:15:00,30.92,30.93,30.9,30.91,34052.903618121,25.3051,25.3133,25.2887,25.2969,34052.9036
2006-10-11 13:20:00,30.91,30.92,30.9,30.92,15202.189115232592,25.2969,25.3051,25.2887,25.3051,15202.1891
2006-10-11 13:25:00,30.91,30.92,30.9,30.9,21283.064761325622,25.2969,25.3051,25.2887,25.2887,21283.0648
2006-10-11 13:30:00,30.91,30.93,30.9,30.93,74592.07459207458,25.2969,25.3133,25.2887,25.3133,74592.0746
2006-10-11 13:35:00,30.93,30.96,30.93,30.93,93645.48494983275,25.3133,25.3378,25.3133,25.3133,93645.4849
2006-10-11 13:40:00,30.92,30.93,30.9,30.92,35471.77460220938,25.3051,25.3133,25.2887,25.3051,35471.7746
2006-10-11 13:45:00,30.93,30.96,30.92,30.93,48140.26553156987,25.3133,25.3378,25.3051,25.3133,48140.2655
2006-10-11 13:50:00,30.94,30.94,30.93,30.93,27972.02797202797,25.3215,25.3215,25.3133,25.3133,27972.028
2006-10-11 13:55:00,30.93,30.94,30.93,30.94,48748.35309617918,25.3133,25.3215,25.3133,25.3215,48748.3531
2006-10-11 14:00:00,30.94,30.95,30.87,30.92,100942.5357251444,25.3215,25.3296,25.2642,25.3051,100942.5357
2006-10-11 14:05:00,30.92,30.94,30.89,30.93,74288.03080976993,25.3051,25.3215,25.2805,25.3133,74288.0308
2006-10-11 14:10:00,30.92,30.97,30.91,30.97,53309.00983074895,25.3051,25.346,25.2969,25.346,53309.0098
2006-10-11 14:15:00,30.97,30.98,30.9,30.91,41147.25853856288,25.346,25.3542,25.2887,25.2969,41147.2585
2006-10-11 14:20:00,30.9,30.94,30.88,30.9,53004.9660484443,25.2887,25.3215,25.2724,25.2887,53004.966
2006-10-11 14:25:00,30.9,30.92,30.86,30.91,56248.09972636059,25.2887,25.3051,25.256,25.2969,56248.0997
2006-10-11 14:30:00,30.91,30.92,30.86,30.88,43680.956724434975,25.2969,25.3051,25.256,25.2724,43680.9567
2006-10-11 14:35:00,30.88,30.89,30.86,30.88,110063.84919428396,25.2724,25.2805,25.256,25.2724,110063.8492
2006-10-11 14:40:00,30.89,30.89,30.86,30.86,45505.21941826289,25.2805,25.2805,25.256,25.256,45505.2194
2006-10-11 14:45:00,30.87,30.89,30.86,30.88,70943.54920441876,25.2642,25.2805,25.256,25.2724,70943.5492
2006-10-11 14:50:00,30.88,30.88,30.78,30.86,186176.1426978818,25.2724,25.2724,25.1905,25.256,186176.1427
2006-10-11 14:55:00,30.86,30.88,30.79,30.8,109861.1533394142,25.256,25.2724,25.1987,25.2069,109861.1533
2006-10-11 15:00:00,30.81,30.83,30.78,30.82,65572.10905036991,25.2151,25.2314,25.1905,25.2233,65572.1091
2006-10-11 15:05:00,30.82,30.84,30.81,30.83,144420.79659470962,25.2233,25.2396,25.2151,25.2314,144420.7966
2006-10-11 15:10:00,30.83,30.88,30.82,30.87,66484.24039728387,25.2314,25.2724,25.2233,25.2642,66484.2404
2006-10-11 15:15:00,30.87,30.88,30.84,30.84,34965.03496503496,25.2642,25.2724,25.2396,25.2396,34965.035
2006-10-11 15:20:00,30.84,30.84,30.83,30.83,38917.60413499543,25.2396,25.2396,25.2314,25.2314,38917.6041
2006-10-11 15:25:00,30.84,30.84,30.8,30.81,101145.23158001417,25.2396,25.2396,25.2069,25.2151,101145.2316
2006-10-11 15:30:00,30.81,30.86,30.8,30.86,68308.50309111178,25.2151,25.256,25.2069,25.256,68308.5031
2006-10-11 15:35:00,30.86,30.89,30.85,30.88,42464.78159521637,25.256,25.2805,25.2478,25.2724,42464.7816
2006-10-11 15:40:00,30.88,30.91,30.86,30.86,104692.40904023511,25.2724,25.2969,25.256,25.256,104692.409
2006-10-11 15:45:00,30.86,30.87,30.84,30.85,54829.228742272215,25.256,25.2642,25.2396,25.2478,54829.2287
2006-10-11 15:50:00,30.85,30.87,30.83,30.87,61011.45231580013,25.2478,25.2642,25.2314,25.2642,61011.4523
2006-10-11 15:55:00,30.87,30.89,30.86,30.87,58781.79791223269,25.2642,25.2805,25.256,25.2642,58781.7979
2006-10-12 09:30:00,30.93,30.93,30.8,30.87,94557.61629674672,25.3133,25.3133,25.2069,25.2642,94557.6163
2006-10-12 09:35:00,30.86,30.88,30.77,30.87,40640.51890138846,25.256,25.2724,25.1823,25.2642,40640.5189
2006-10-12 09:40:00,30.87,30.95,30.87,30.93,41451.30232086753,25.2642,25.3296,25.2642,25.3133,41451.3023
2006-10-12 09:45:00,30.93,30.96,30.92,30.95,44795.783926218704,25.3133,25.3378,25.3051,25.3296,44795.7839
2006-10-12 09:50:00,30.95,30.97,30.93,30.97,27465.288334853547,25.3296,25.346,25.3133,25.346,27465.2883
2006-10-12 09:55:00,30.96,30.97,30.94,30.94,35877.16631194892,25.3378,25.346,25.3215,25.3215,35877.1663
2006-10-12 10:00:00,30.95,30.98,30.94,30.96,20877.67305158609,25.3296,25.3542,25.3215,25.3378,20877.6731
2006-10-12 10:05:00,30.96,31.01,30.95,30.95,100233.10023310022,25.3378,25.3788,25.3296,25.3296,100233.1002
2006-10-12 10:10:00,30.95,30.98,30.93,30.97,62633.01915475827,25.3296,25.3542,25.3133,25.346,62633.0192
2006-10-12 10:15:00,30.97,30.98,30.95,30.95,35167.730819904726,25.346,25.3542,25.3296,25.3296,35167.7308
2006-10-12 10:20:00,30.95,30.96,30.91,30.92,71044.89713185364,25.3296,25.3378,25.2969,25.3051,71044.8971
2006-10-12 10:25:00,30.92,30.92,30.88,30.9,56552.14350866524,25.3051,25.3051,25.2724,25.2887,56552.1435
2006-10-12 10:30:00,30.91,30.91,30.85,30.85,98814.22924901184,25.2969,25.2969,25.2478,25.2478,98814.2292
2006-10-12 10:35:00,30.85,30.89,30.84,30.87,53917.09739535826,25.2478,25.2805,25.2396,25.2642,53917.0974
2006-10-12 10:40:00,30.87,30.88,30.86,30.87,45809.26320056754,25.2642,25.2724,25.256,25.2642,45809.2632
2006-10-12 10:45:00,30.88,30.89,30.87,30.88,30708.422012769835,25.2724,25.2805,25.2642,25.2724,30708.422
2006-10-12 10:50:00,30.87,30.88,30.79,30.81,55133.27252457686,25.2642,25.2724,25.1987,25.2151,55133.2725
2006-10-12 10:55:00,30.81,30.84,30.79,30.81,83713.38806121414,25.2151,25.2396,25.1987,25.2151,83713.3881
2006-10-12 11:00:00,30.81,30.81,30.78,30.79,48140.26553156987,25.2151,25.2151,25.1905,25.1987,48140.2655
2006-10-12 11:05:00,30.79,30.79,30.77,30.78,64862.673558325725,25.1987,25.1987,25.1823,25.1905,64862.6736
2006-10-12 11:10:00,30.78,30.78,30.76,30.78,55234.62045201175,25.1905,25.1905,25.1742,25.1905,55234.6205
2006-10-12 11:15:00,30.78,30.81,30.76,30.81,49660.48444309313,25.1905,25.2151,25.1742,25.2151,49660.4844
2006-10-12 11:20:00,30.81,30.83,30.79,30.83,77733.86034255598,25.2151,25.2314,25.1987,25.2314,77733.8603
2006-10-12 11:25:00,30.83,30.84,30.8,30.83,50572.61579000708,25.2314,25.2396,25.2069,25.2314,50572.6158
2006-10-12 11:30:00,30.84,30.84,30.79,30.8,68207.15516367689,25.2396,25.2396,25.1987,25.2069,68207.1552
2006-10-12 11:35:00,30.8,30.82,30.79,30.82,52903.618121009415,25.2069,25.2233,25.1987,25.2233,52903.6181
2006-10-12 11:40:00,30.82,30.84,30.81,30.83,52194.18262896523,25.2233,25.2396,25.2151,25.2314,52194.1826
2006-10-12 11:45:00,30.83,30.87,30.83,30.87,55133.27252457686,25.2314,25.2642,25.2314,25.2642,55133.2725
2006-10-12 11:50:00,30.87,30.88,30.86,30.87,106618.0196614979,25.2642,25.2724,25.256,25.2642,106618.0197
2006-10-12 11:55:00,30.88,30.88,30.82,30.83,86652.47795682577,25.2724,25.2724,25.2233,25.2314,86652.478
2006-10-12 12:00:00,30.83,30.84,30.82,30.84,51079.35542718151,25.2314,25.2396,25.2233,25.2396,51079.3554
2006-10-12 12:05:00,30.83,30.84,30.81,30.81,54525.18495996756,25.2314,25.2396,25.2151,25.2151,54525.185
2006-10-12 12:10:00,30.81,30.82,30.8,30.8,21789.804398500048,25.2151,25.2233,25.2069,25.2069,21789.8044
2006-10-12 12:15:00,30.8,30.81,30.79,30.8,31316.509577379136,25.2069,25.2151,25.1987,25.2069,31316.5096
2006-10-12 12:20:00,30.79,30.8,30.78,30.79,42667.47745008614,25.1987,25.2069,25.1905,25.1987,42667.4775
2006-10-12 12:25:00,30.79,30.79,30.77,30.77,137731.83338400727,25.1987,25.1987,25.1823,25.1823,137731.8334
2006-10-12 12:30:00,30.77,30.78,30.77,30.78,31823.24921455356,25.1823,25.1905,25.1823,25.1905,31823.2492
2006-10-12 12:35:00,30.77,30.79,30.77,30.79,28985.50724637681,25.1823,25.1987,25.1823,25.1987,28985.5072
2006-10-12 12:40:00,30.78,30.8,30.78,30.8,38613.56035269078,25.1905,25.2069,25.1905,25.2069,38613.5604
2006-10-12 12:45:00,30.79,30.81,30.78,30.78,44187.6963616094,25.1987,25.2151,25.1905,25.1905,44187.6964
2006-10-12 12:50:00,30.79,30.79,30.75,30.75,45606.567345697775,25.1987,25.1987,25.166,25.166,45606.5673
2006-10-12 12:55:00,30.76,30.76,30.74,30.75,33748.85983581635,25.1742,25.1742,25.1578,25.166,33748.8598
2006-10-12 13:00:00,30.76,30.76,30.75,30.75,13580.622276274447,25.1742,25.1742,25.166,25.166,13580.6223
2006-10-12 13:05:00,30.75,30.79,30.75,30.78,56045.40387149082,25.166,25.1987,25.166,25.1905,56045.4039
2006-10-12 13:10:00,30.78,30.79,30.77,30.78,29694.942738421,25.1905,25.1987,25.1823,25.1905,29694.9427
2006-10-12 13:15:00,30.79,30.79,30.75,30.75,36181.21009425357,25.1987,25.1987,25.166,25.166,36181.2101
2006-10-12 13:20:00,30.75,30.75,30.71,30.73,53511.70568561872,25.166,25.166,25.1332,25.1496,53511.7057
2006-10-12 13:25:00,30.73,30.78,30.73,30.76,31316.509577379136,25.1496,25.1905,25.1496,25.1742,31316.5096
2006-10-12 13:30:00,30.76,30.79,30.76,30.77,37802.77693321171,25.1742,25.1987,25.1742,25.1823,37802.7769
2006-10-12 13:35:00,30.76,30.78,30.76,30.78,22499.239890544235,25.1742,25.1905,25.1742,25.1905,22499.2399
2006-10-12 13:40:00,30.78,30.78,30.76,30.77,20066.88963210702,25.1905,25.1905,25.1742,25.1823,20066.8896
2006-10-12 13:45:00,30.77,30.79,30.77,30.79,25235.633931286106,25.1823,25.1987,25.1823,25.1987,25235.6339
2006-10-12 13:50:00,30.79,30.8,30.78,30.8,31012.465795074484,25.1987,25.2069,25.1905,25.2069,31012.4658
2006-10-12 13:55:00,30.8,30.81,30.78,30.78,44795.783926218704,25.2069,25.2151,25.1905,25.1905,44795.7839
2006-10-12 14:00:00,30.79,30.8,30.78,30.79,50978.00749974662,25.1987,25.2069,25.1905,25.1987,50978.0075
2006-10-12 14:05:00,30.78,30.79,30.76,30.77,43174.21708726056,25.1905,25.1987,25.1742,25.1823,43174.2171
2006-10-12 14:10:00,30.77,30.79,30.77,30.78,63139.7587919327,25.1823,25.1987,25.1823,25.1905,63139.7588
2006-10-12 14:15:00,30.78,30.78,30.77,30.77,63443.80257423734,25.1905,25.1905,25.1823,25.1823,63443.8026
2006-10-12 14:20:00,30.78,30.78,30.77,30.77,26958.54869767913,25.1905,25.1905,25.1823,25.1823,26958.5487
2006-10-12 14:25:00,30.78,30.79,30.77,30.78,296949.42738420994,25.1905,25.1987,25.1823,25.1905,296949.4274
2006-10-12 14:30:00,30.78,30.81,30.78,30.79,175838.65409952364,25.1905,25.2151,25.1905,25.1987,175838.6541
2006-10-12 14:35:00,30.79,30.8,30.78,30.78,74997.46630181411,25.1987,25.2069,25.1905,25.1905,74997.4663
2006-10-12 14:40:00,30.78,30.79,30.76,30.77,59693.92925914664,25.1905,25.1987,25.1742,25.1823,59693.9293
2006-10-12 14:45:00,30.77,30.79,30.76,30.77,130232.08675382586,25.1823,25.1987,25.1742,25.1823,130232.0868
2006-10-12 14:50:00,30.77,30.78,30.76,30.77,106922.06344380256,25.1823,25.1905,25.1742,25.1823,106922.0634
2006-10-12 14:55:00,30.78,30.79,30.77,30.79,52295.53055640011,25.1905,25.1987,25.1823,25.1987,52295.5306
2006-10-12 15:00:00,30.79,30.82,30.79,30.82,56957.53521840477,25.1987,25.2233,25.1987,25.2233,56957.5352
2006-10-12 15:05:00,30.81,30.85,30.79,30.85,113306.98287220024,25.2151,25.2478,25.1987,25.2478,113306.9829
2006-10-12 15:10:00,30.85,30.89,30.85,30.88,110367.8929765886,25.2478,25.2805,25.2478,25.2724,110367.893
2006-10-12 15:15:00,30.87,30.91,30.85,30.85,134590.0476335259,25.2642,25.2969,25.2478,25.2478,134590.0476
2006-10-12 15:20:00,30.86,30.92,30.85,30.9,308401.7431843518,25.256,25.3051,25.2478,25.2887,308401.7432
2006-10-12 15:25:00,30.9,30.91,30.83,30.84,110671.93675889328,25.2887,25.2969,25.2314,25.2396,110671.9368
2006-10-12 15:30:00,30.84,30.89,30.83,30.88,72362.42018850714,25.2396,25.2805,25.2314,25.2724,72362.4202
2006-10-12 15:35:00,30.88,30.9,30.88,30.89,53410.35775818384,25.2724,25.2887,25.2724,25.2805,53410.3578
2006-10-12 15:40:00,30.9,30.92,30.88,30.89,179892.571196919,25.2887,25.3051,25.2724,25.2805,179892.5712
2006-10-12 15:45:00,30.89,30.9,30.88,30.9,114725.85385628862,25.2805,25.2887,25.2724,25.2887,114725.8539
2006-10-12 15:50:00,30.9,30.91,30.85,30.85,218404.7836221749,25.2887,25.2969,25.2478,25.2478,218404.7836
2006-10-12 15:55:00,30.85,30.87,30.82,30.84,300496.60484443087,25.2478,25.2642,25.2233,25.2396,300496.6048
2006-10-13 09:30:00,30.77,30.8,30.37,30.67,93746.83287726765,25.1823,25.2069,24.855,25.1005,93746.8329
2006-10-13 09:35:00,30.68,30.82,30.67,30.7,35877.16631194892,25.1087,25.2233,25.1005,25.125,35877.1663
2006-10-13 09:40:00,30.72,30.74,30.7,30.71,29998.986520725648,25.1414,25.1578,25.125,25.1332,29998.9865
2006-10-13 09:45:00,30.7,30.78,30.7,30.77,42870.173304955904,25.125,25.1905,25.125,25.1823,42870.1733
2006-10-13 09:50:00,30.78,30.78,30.72,30.74,53714.401540488485,25.1905,25.1905,25.1414,25.1578,53714.4015
2006-10-13 09:55:00,30.73,30.73,30.59,30.61,97091.31448261882,25.1496,25.1496,25.035,25.0514,97091.3145
2006-10-13 10:00:00,30.6,30.63,30.55,30.55,265227.52609709126,25.0432,25.0678,25.0023,25.0023,265227.5261
2006-10-13 10:05:00,30.56,30.58,30.54,30.58,47228.13418465592,25.0105,25.0268,24.9941,25.0268,47228.1342
2006-10-13 10:10:00,30.58,30.62,30.58,30.6,38714.90828012567,25.0268,25.0596,25.0268,25.0432,38714.9083
2006-10-13 10:15:00,30.61,30.68,30.61,30.63,103678.92976588628,25.0514,25.1087,25.0514,25.0678,103678.9298
2006-10-13 10:20:00,30.63,30.64,30.61,30.61,53613.053613053606,25.0678,25.0759,25.0514,25.0514,53613.0536
2006-10-13 10:25:00,30.61,30.62,30.59,30.6,86855.17381169554,25.0514,25.0596,25.035,25.0432,86855.1738
2006-10-13 10:30:00,30.61,30.66,30.6,30.66,166514.64477551432,25.0514,25.0923,25.0432,25.0923,166514.6448
2006-10-13 10:35:00,30.66,30.68,30.64,30.65,72261.07226107224,25.0923,25.1087,25.0759,25.0841,72261.0723
2006-10-13 10:40:00,30.65,30.68,30.64,30.65,43275.56501469544,25.0841,25.1087,25.0759,25.0841,43275.565
2006-10-13 10:45:00,30.65,30.65,30.6,30.62,54829.228742272215,25.0841,25.0841,25.0432,25.0596,54829.2287
2006-10-13 10:50:00,30.61,30.66,30.61,30.65,45707.915273132654,25.0514,25.0923,25.0514,25.0841,45707.9153
2006-10-13 10:55:00,30.65,30.72,30.65,30.72,61214.1481706699,25.0841,25.1414,25.0841,25.1414,61214.1482
2006-10-13 11:00:00,30.71,30.72,30.62,30.62,84422.82355325832,25.1332,25.1414,25.0596,25.0596,84422.8236
2006-10-13 11:05:00,30.62,30.72,30.62,30.7,119793.25022803282,25.0596,25.1414,25.0596,25.125,119793.2502
2006-10-13 11:10:00,30.7,30.72,30.67,30.72,34965.03496503496,25.125,25.1414,25.1005,25.1414,34965.035
2006-10-13 11:15:00,30.71,30.72,30.67,30.67,96381.87899057462,25.1332,25.1414,25.1005,25.1005,96381.879
2006-10-13 11:20:00,30.67,30.67,30.65,30.65,31721.90128711867,25.1005,25.1005,25.0841,25.0841,31721.9013
2006-10-13 11:25:00,30.65,30.67,30.65,30.65,82395.86500456065,25.0841,25.1005,25.0841,25.0841,82395.865
2006-10-13 11:30:00,30.65,30.66,30.63,30.63,35370.4266747745,25.0841,25.0923,25.0678,25.0678,35370.4267
2006-10-13 11:35:00,30.64,30.64,30.6,30.61,45707.915273132654,25.0759,25.0759,25.0432,25.0514,45707.9153
2006-10-13 11:40:00,30.62,30.63,30.6,30.62,16925.10388162562,25.0596,25.0678,25.0432,25.0596,16925.1039
2006-10-13 11:45:00,30.61,30.62,30.57,30.6,326745.7180500658,25.0514,25.0596,25.0187,25.0432,326745.7181
2006-10-13 11:50:00,30.59,30.61,30.57,30.59,121414.81706699096,25.035,25.0514,25.0187,25.035,121414.8171
2006-10-13 11:55:00,30.59,30.6,30.56,30.58,94963.00800648626,25.035,25.0432,25.0105,25.0268,94963.008
2006-10-13 12:00:00,30.58,30.59,30.57,30.58,38410.86449782101,25.0268,25.035,25.0187,25.0268,38410.8645
2006-10-13 12:05:00,30.57,30.58,30.55,30.55,28377.419681767504,25.0187,25.0268,25.0023,25.0023,28377.4197
2006-10-13 12:10:00,30.56,30.58,30.54,30.57,35775.81838451403,25.0105,25.0268,24.9941,25.0187,35775.8184
2006-10-13 12:15:00,30.57,30.59,30.54,30.55,83510.69220634436,25.0187,25.035,24.9941,25.0023,83510.6922
2006-10-13 12:20:00,30.55,30.56,30.54,30.55,44897.131853653584,25.0023,25.0105,24.9941,25.0023,44897.1319
2006-10-13 12:25:00,30.55,30.57,30.55,30.57,23918.11087463261,25.0023,25.0187,25.0023,25.0187,23918.1109
2006-10-13 12:30:00,30.57,30.59,30.56,30.59,41248.60646599776,25.0187,25.035,25.0105,25.035,41248.6065
2006-10-13 12:35:00,30.59,30.6,30.57,30.58,329482.1120908077,25.035,25.0432,25.0187,25.0268,329482.1121
2006-10-13 12:40:00,30.58,30.59,30.57,30.58,17837.235228539572,25.0268,25.035,25.0187,25.0268,17837.2352
2006-10-13 12:45:00,30.59,30.59,30.57,30.58,26553.1569879396,25.035,25.035,25.0187,25.0268,26553.157
2006-10-13 12:50:00,30.58,30.59,30.54,30.55,86855.17381169554,25.0268,25.035,24.9941,25.0023,86855.1738
2006-10-13 12:55:00,30.54,30.56,30.54,30.55,26654.50491537448,24.9941,25.0105,24.9941,25.0023,26654.5049
2006-10-13 13:00:00,30.55,30.56,30.54,30.54,35167.730819904726,25.0023,25.0105,24.9941,24.9941,35167.7308
2006-10-13 13:05:00,30.54,30.56,30.53,30.55,41248.60646599776,24.9941,25.0105,24.9859,25.0023,41248.6065
2006-10-13 13:10:00,30.55,30.56,30.54,30.56,39627.03962703962,25.0023,25.0105,24.9941,25.0105,39627.0396
2006-10-13 13:15:00,30.56,30.58,30.55,30.57,9425.357251444206,25.0105,25.0268,25.0023,25.0187,9425.3573
2006-10-13 13:20:00,30.57,30.58,30.55,30.57,26654.50491537448,25.0187,25.0268,25.0023,25.0187,26654.5049
2006-10-13 13:25:00,30.58,30.59,30.57,30.57,74794.77044694434,25.0268,25.035,25.0187,25.0187,74794.7704
2006-10-13 13:30:00,30.58,30.59,30.57,30.58,35269.07874733961,25.0268,25.035,25.0187,25.0268,35269.0787
2006-10-13 13:35:00,30.58,30.6,30.57,30.59,99320.96888618628,25.0268,25.0432,25.0187,25.035,99320.9689
2006-10-13 13:40:00,30.59,30.6,30.59,30.59,14594.101550623289,25.035,25.0432,25.035,25.035,14594.1016
2006-10-13 13:45:00,30.59,30.61,30.59,30.6,108949.02199250025,25.035,25.0514,25.035,25.0432,108949.022
2006-10-13 13:50:00,30.6,30.61,30.59,30.6,39424.34377216985,25.0432,25.0514,25.035,25.0432,39424.3438
2006-10-13 13:55:00,30.61,30.62,30.6,30.6,39424.34377216985,25.0514,25.0596,25.0432,25.0432,39424.3438
2006-10-13 14:00:00,30.6,30.6,30.59,30.59,64153.238066281534,25.0432,25.0432,25.035,25.035,64153.2381
2006-10-13 14:05:00,30.6,30.61,30.59,30.6,26755.85284280936,25.0432,25.0514,25.035,25.0432,26755.8528
2006-10-13 14:10:00,30.61,30.62,30.6,30.62,18141.279010844224,25.0514,25.0596,25.0432,25.0596,18141.279
2006-10-13 14:15:00,30.61,30.65,30.61,30.61,41045.910611128,25.0514,25.0841,25.0514,25.0514,41045.9106
2006-10-13 14:20:00,30.61,30.64,30.6,30.6,52295.53055640011,25.0514,25.0759,25.0432,25.0432,52295.5306
2006-10-13 14:25:00,30.6,30.61,30.59,30.6,26350.461133069824,25.0432,25.0514,25.035,25.0432,26350.4611
2006-10-13 14:30:00,30.6,30.61,30.57,30.57,124151.21110773284,25.0432,25.0514,25.0187,25.0187,124151.2111
2006-10-13 14:35:00,30.57,30.62,30.57,30.61,61315.496098104784,25.0187,25.0596,25.0187,25.0514,61315.4961
2006-10-13 14:40:00,30.61,30.64,30.61,30.62,34458.29532786054,25.0514,25.0759,25.0514,25.0596,34458.2953
2006-10-13 14:45:00,30.63,30.67,30.63,30.66,30809.76994020472,25.0678,25.1005,25.0678,25.0923,30809.7699
2006-10-13 14:50:00,30.66,30.67,30.64,30.65,49559.13651565825,25.0923,25.1005,25.0759,25.0841,49559.1365
2006-10-13 14:55:00,30.65,30.66,30.61,30.62,54829.228742272215,25.0841,25.0923,25.0514,25.0596,54829.2287
2006-10-13 15:00:00,30.62,30.62,30.6,30.62,34356.947400425655,25.0596,25.0596,25.0432,25.0596,34356.9474
2006-10-13 15:05:00,30.61,30.62,30.61,30.62,36687.94973142799,25.0514,25.0596,25.0514,25.0596,36687.9497
2006-10-13 15:10:00,30.62,30.63,30.61,30.63,29390.898956116343,25.0596,25.0678,25.0514,25.0678,29390.899
2006-10-13 15:15:00,30.63,30.65,30.61,30.64,51079.35542718151,25.0678,25.0841,25.0514,25.0759,51079.3554
2006-10-13 15:20:00,30.64,30.65,30.63,30.64,54221.14117766291,25.0759,25.0841,25.0678,25.0759,54221.1412
2006-10-13 15:25:00,30.63,30.64,30.63,30.64,38208.16864295125,25.0678,25.0759,25.0678,25.0759,38208.1686
2006-10-13 15:30:00,30.65,30.65,30.62,30.62,37296.03729603729,25.0841,25.0841,25.0596,25.0596,37296.0373
2006-10-13 15:35:00,30.62,30.63,30.61,30.63,43883.65257930475,25.0596,25.0678,25.0514,25.0678,43883.6526
2006-10-13 15:40:00,30.62,30.69,30.62,30.68,137225.09374683286,25.0596,25.1169,25.0596,25.1087,137225.0937
2006-10-13 15:45:00,30.68,30.69,30.65,30.66,77024.4248505118,25.1087,25.1169,25.0841,25.0923,77024.4249
2006-10-13 15:50:00,30.67,30.69,30.64,30.68,59491.23340427687,25.1005,25.1169,25.0759,25.1087,59491.2334
2006-10-13 15:55:00,30.69,30.69,30.67,30.67,114016.41836424444,25.1169,25.1169,25.1005,25.1005,114016.4184
2006-10-16 09:30:00,30.64,30.67,30.51,30.63,188405.79710144925,25.0759,25.1005,24.9696,25.0678,188405.7971
2006-10-16 09:35:00,30.63,30.64,30.58,30.59,52092.83470153034,25.0678,25.0759,25.0268,25.035,52092.8347
2006-10-16 09:40:00,30.58,30.72,30.57,30.67,68409.85101854666,25.0268,25.1414,25.0187,25.1005,68409.851
2006-10-16 09:45:00,30.66,30.67,30.59,30.59,25336.981858720985,25.0923,25.1005,25.035,25.035,25336.9819
2006-10-16 09:50:00,30.59,30.72,30.59,30.69,58173.71034762338,25.035,25.1414,25.035,25.1169,58173.7103
2006-10-16 09:55:00,30.7,30.7,30.65,30.7,46316.00283774196,25.125,25.125,25.0841,25.125,46316.0028
2006-10-16 10:00:00,30.7,30.73,30.7,30.71,40741.86682882335,25.125,25.1496,25.125,25.1332,40741.8668
2006-10-16 10:05:00,30.7,30.71,30.67,30.69,59491.23340427687,25.125,25.1332,25.1005,25.1169,59491.2334
2006-10-16 10:10:00,30.7,30.7,30.61,30.61,34154.25154555589,25.125,25.125,25.0514,25.0514,34154.2515
2006-10-16 10:15:00,30.62,30.64,30.6,30.64,49052.39687848383,25.0596,25.0759,25.0432,25.0759,49052.3969
2006-10-16 10:20:00,30.63,30.64,30.57,30.58,91314.48261883044,25.0678,25.0759,25.0187,25.0268,91314.4826
2006-10-16 10:25:00,30.59,30.64,30.59,30.63,49863.1802979629,25.035,25.0759,25.035,25.0678,49863.1803
2006-10-16 10:30:00,30.63,30.64,30.62,30.62,48342.96138643964,25.0678,25.0759,25.0596,25.0596,48342.9614
2006-10-16 10:35:00,30.63,30.63,30.59,30.62,40640.51890138846,25.0678,25.0678,25.035,25.0596,40640.5189
2006-10-16 10:40:00,30.62,30.63,30.61,30.61,16519.712171886084,25.0596,25.0678,25.0514,25.0514,16519.7122
2006-10-16 10:45:00,30.62,30.66,30.59,30.6,118070.33546163978,25.0596,25.0923,25.035,25.0432,118070.3355
2006-10-16 10:50:00,30.6,30.61,30.55,30.55,107023.41137123744,25.0432,25.0514,25.0023,25.0023,107023.4114
2006-10-16 10:55:00,30.56,30.57,30.53,30.54,68004.45930880713,25.0105,25.0187,24.9859,24.9941,68004.4593
2006-10-16 11:00:00,30.54,30.58,30.54,30.57,39120.2999898652,24.9941,25.0268,24.9941,25.0187,39120.3
2006-10-16 11:05:00,30.57,30.58,30.53,30.54,62835.715009628046,25.0187,25.0268,24.9859,24.9941,62835.715
2006-10-16 11:10:00,30.55,30.58,30.53,30.56,45707.915273132654,25.0023,25.0268,24.9859,25.0105,45707.9153
2006-10-16 11:15:00,30.56,30.58,30.55,30.57,101449.27536231882,25.0105,25.0268,25.0023,25.0187,101449.2754
2006-10-16 11:20:00,30.57,30.58,30.53,30.54,47126.78625722103,25.0187,25.0268,24.9859,24.9941,47126.7863
2006-10-16 11:25:00,30.54,30.55,30.51,30.51,59997.973041451296,24.9941,25.0023,24.9696,24.9696,59997.973
2006-10-16 11:30:00,30.51,30.54,30.5,30.53,60707.40853349548,24.9696,24.9941,24.9614,24.9859,60707.4085
2006-10-16 11:35:00,30.53,30.57,30.51,30.56,88882.13236039321,24.9859,25.0187,24.9696,25.0105,88882.1324
2006-10-16 11:40:00,30.56,30.57,30.54,30.56,53714.401540488485,25.0105,25.0187,24.9941,25.0105,53714.4015
2006-10-16 11:45:00,30.55,30.56,30.54,30.55,34762.339110165194,25.0023,25.0105,24.9941,25.0023,34762.3391
2006-10-16 11:50:00,30.54,30.55,30.54,30.54,18343.974865714,24.9941,25.0023,24.9941,24.9941,18343.9749
2006-10-16 11:55:00,30.54,30.55,30.53,30.54,35066.38289246985,24.9941,25.0023,24.9859,24.9941,35066.3829
2006-10-16 12:00:00,30.54,30.55,30.53,30.54,24931.59014898145,24.9941,25.0023,24.9859,24.9941,24931.5901
2006-10-16 12:05:00,30.54,30.55,30.53,30.54,51687.44299179081,24.9941,25.0023,24.9859,24.9941,51687.443
2006-10-16 12:10:00,30.54,30.54,30.52,30.52,16722.40802675585,24.9941,24.9941,24.9777,24.9777,16722.408
2006-10-16 12:15:00,30.52,30.53,30.51,30.52,31215.161649944253,24.9777,24.9859,24.9696,24.9777,31215.1616
2006-10-16 12:20:00,30.52,30.54,30.5,30.5,91517.1784737002,24.9777,24.9941,24.9614,24.9614,91517.1785
2006-10-16 12:25:00,30.5,30.52,30.5,30.52,59896.62511401641,24.9614,24.9777,24.9614,24.9777,59896.6251
2006-10-16 12:30:00,30.52,30.52,30.51,30.51,22499.239890544235,24.9777,24.9777,24.9696,24.9696,22499.2399
2006-10-16 12:35:00,30.51,30.52,30.51,30.52,18749.36657545353,24.9696,24.9777,24.9696,24.9777,18749.3666
2006-10-16 12:40:00,30.52,30.52,30.51,30.51,39120.2999898652,24.9777,24.9777,24.9696,24.9696,39120.3
2006-10-16 12:45:00,30.51,30.52,30.51,30.52,18749.36657545353,24.9696,24.9777,24.9696,24.9777,18749.3666
2006-10-16 12:50:00,30.51,30.52,30.5,30.51,25539.67771359076,24.9696,24.9777,24.9614,24.9696,25539.6777
2006-10-16 12:55:00,30.51,30.52,30.51,30.51,12871.18678423026,24.9696,24.9777,24.9696,24.9696,12871.1868
2006-10-16 13:00:00,30.52,30.54,30.51,30.53,27972.02797202797,24.9777,24.9941,24.9696,24.9859,27972.028
2006-10-16 13:05:00,30.53,30.54,30.52,30.54,43275.56501469544,24.9859,24.9941,24.9777,24.9941,43275.565
2006-10-16 13:10:00,30.54,30.54,30.52,30.53,23411.371237458192,24.9941,24.9941,24.9777,24.9859,23411.3712
2006-10-16 13:15:00,30.54,30.57,30.53,30.56,92327.96189317926,24.9941,25.0187,24.9859,25.0105,92327.9619
2006-10-16 13:20:00,30.56,30.58,30.54,30.55,47329.4821120908,25.0105,25.0268,24.9941,25.0023,47329.4821
2006-10-16 13:25:00,30.55,30.55,30.54,30.54,12769.838856795375,25.0023,25.0023,24.9941,24.9941,12769.8389
2006-10-16 13:30:00,30.55,30.56,30.54,30.55,36383.905949123335,25.0023,25.0105,24.9941,25.0023,36383.9059
2006-10-16 13:35:00,30.55,30.57,30.54,30.57,26249.11320563494,25.0023,25.0187,24.9941,25.0187,26249.1132
2006-10-16 13:40:00,30.56,30.59,30.56,30.59,40133.77926421404,25.0105,25.035,25.0105,25.035,40133.7793
2006-10-16 13:45:00,30.58,30.59,30.57,30.58,35167.730819904726,25.0268,25.035,25.0187,25.0268,35167.7308
2006-10-16 13:50:00,30.58,30.59,30.56,30.57,37904.1248606466,25.0268,25.035,25.0105,25.0187,37904.1249
2006-10-16 13:55:00,30.56,30.6,30.56,30.58,38714.90828012567,25.0105,25.0432,25.0105,25.0268,38714.9083
2006-10-16 14:00:00,30.58,30.59,30.57,30.59,14796.797405493056,25.0268,25.035,25.0187,25.035,14796.7974
2006-10-16 14:05:00,30.58,30.59,30.58,30.58,27363.940407418664,25.0268,25.035,25.0268,25.0268,27363.9404
2006-10-16 14:10:00,30.59,30.6,30.57,30.58,29694.942738421,25.035,25.0432,25.0187,25.0268,29694.9427
2006-10-16 14:15:00,30.59,30.6,30.58,30.59,36789.29765886287,25.035,25.0432,25.0268,25.035,36789.2977
2006-10-16 14:20:00,30.59,30.6,30.58,30.59,35167.730819904726,25.035,25.0432,25.0268,25.035,35167.7308
2006-10-16 14:25:00,30.59,30.61,30.59,30.6,30607.07408533495,25.035,25.0514,25.035,25.0432,30607.0741
2006-10-16 14:30:00,30.61,30.64,30.61,30.64,31215.161649944253,25.0514,25.0759,25.0514,25.0759,31215.1616
2006-10-16 14:35:00,30.64,30.64,30.63,30.63,15506.232897537242,25.0759,25.0759,25.0678,25.0678,15506.2329
2006-10-16 14:40:00,30.64,30.67,30.63,30.66,33951.55569068612,25.0759,25.1005,25.0678,25.0923,33951.5557
2006-10-16 14:45:00,30.66,30.67,30.62,30.62,93645.48494983275,25.0923,25.1005,25.0596,25.0596,93645.4849
2006-10-16 14:50:00,30.62,30.63,30.59,30.6,59693.92925914664,25.0596,25.0678,25.035,25.0432,59693.9293
2006-10-16 14:55:00,30.6,30.6,30.58,30.58,36485.25387655822,25.0432,25.0432,25.0268,25.0268,36485.2539
2006-10-16 15:00:00,30.58,30.58,30.56,30.57,86855.17381169554,25.0268,25.0268,25.0105,25.0187,86855.1738
2006-10-16 15:05:00,30.56,30.57,30.54,30.57,283774.196817675,25.0105,25.0187,24.9941,25.0187,283774.1968
2006-10-16 15:10:00,30.57,30.58,30.56,30.56,86855.17381169554,25.0187,25.0268,25.0105,25.0105,86855.1738
2006-10-16 15:15:00,30.56,30.58,30.56,30.58,60504.712678625714,25.0105,25.0268,25.0105,25.0268,60504.7127
2006-10-16 15:20:00,30.58,30.62,30.58,30.61,80774.2981656025,25.0268,25.0596,25.0268,25.0514,80774.2982
2006-10-16 15:25:00,30.61,30.62,30.59,30.61,76010.94557616295,25.0514,25.0596,25.035,25.0514,76010.9456
2006-10-16 15:30:00,30.61,30.65,30.61,30.64,40944.56268369311,25.0514,25.0841,25.0514,25.0759,40944.5627
2006-10-16 15:35:00,30.64,30.66,30.63,30.63,88983.4802878281,25.0759,25.0923,25.0678,25.0678,88983.4803
2006-10-16 15:40:00,30.63,30.66,30.63,30.64,87970.00101347925,25.0678,25.0923,25.0678,25.0759,87970.001
2006-10-16 15:45:00,30.64,30.65,30.59,30.59,126887.60514847469,25.0759,25.0841,25.035,25.035,126887.6051
2006-10-16 15:50:00,30.59,30.61,30.59,30.6,77936.55619742574,25.035,25.0514,25.035,25.0432,77936.5562
2006-10-16 15:55:00,30.6,30.62,30.57,30.61,128306.47613256308,25.0432,25.0596,25.0187,25.0514,128306.4761
2006-10-17 09:30:00,30.61,30.64,30.59,30.61,124657.95074490724,25.0514,25.0759,25.035,25.0514,124657.9507
2006-10-17 09:35:00,30.6,30.66,30.59,30.6,16925.10388162562,25.0432,25.0923,25.035,25.0432,16925.1039
2006-10-17 09:40:00,30.59,30.68,30.58,30.68,84625.5194081281,25.035,25.1087,25.0268,25.1087,84625.5194
2006-10-17 09:45:00,30.68,30.74,30.67,30.68,41349.95439343265,25.1087,25.1578,25.1005,25.1087,41349.9544
2006-10-17 09:50:00,30.67,30.8,30.65,30.79,84220.12769838855,25.1005,25.2069,25.0841,25.1987,84220.1277
2006-10-17 09:55:00,30.79,30.79,30.71,30.74,45302.52356339312,25.1987,25.1987,25.1332,25.1578,45302.5236
2006-10-17 10:00:00,30.75,30.78,30.75,30.76,56754.83936353501,25.166,25.1905,25.166,25.1742,56754.8394
2006-10-17 10:05:00,30.77,30.77,30.72,30.72,35877.16631194892,25.1823,25.1823,25.1414,25.1414,35877.1663
2006-10-17 10:10:00,30.72,30.77,30.71,30.75,83307.9963514746,25.1414,25.1823,25.1332,25.166,83307.9964
2006-10-17 10:15:00,30.76,30.78,30.73,30.75,212222.56004864696,25.1742,25.1905,25.1496,25.166,212222.56
2006-10-17 10:20:00,30.75,30.76,30.71,30.73,621870.8827404479,25.166,25.1742,25.1332,25.1496,621870.8827
2006-10-17 10:25:00,30.73,30.75,30.73,30.75,248403.77014290047,25.1496,25.166,25.1496,25.166,248403.7701
2006-10-17 10:30:00,30.74,30.77,30.71,30.72,144420.79659470962,25.1578,25.1823,25.1332,25.1414,144420.7966
2006-10-17 10:35:00,30.73,30.73,30.71,30.72,45910.61112800243,25.1496,25.1496,25.1332,25.1414,45910.6111
2006-10-17 10:40:00,30.72,30.74,30.68,30.72,234823.1478666261,25.1414,25.1578,25.1087,25.1414,234823.1479
2006-10-17 10:45:00,30.72,30.73,30.71,30.73,82497.21293199553,25.1414,25.1496,25.1332,25.1496,82497.2129
2006-10-17 10:50:00,30.72,30.74,30.71,30.73,87767.3051586095,25.1414,25.1578,25.1332,25.1496,87767.3052
2006-10-17 10:55:00,30.73,30.74,30.68,30.73,77125.77277794668,25.1496,25.1578,25.1087,25.1496,77125.7728
2006-10-17 11:00:00,30.72,30.74,30.72,30.74,242829.63413398192,25.1414,25.1578,25.1414,25.1578,242829.6341
2006-10-17 11:05:00,30.73,30.74,30.72,30.74,40640.51890138846,25.1496,25.1578,25.1414,25.1578,40640.5189
2006-10-17 11:10:00,30.74,30.76,30.74,30.74,39627.03962703962,25.1578,25.1742,25.1578,25.1578,39627.0396
2006-10-17 11:15:00,30.74,30.79,30.74,30.77,152021.8911523259,25.1578,25.1987,25.1578,25.1823,152021.8912
2006-10-17 11:20:00,30.76,30.79,30.76,30.78,78747.33961690482,25.1742,25.1987,25.1742,25.1905,78747.3396
2006-10-17 11:25:00,30.78,30.78,30.75,30.75,92632.00567548392,25.1905,25.1905,25.166,25.166,92632.0057
2006-10-17 11:30:00,30.75,30.76,30.73,30.76,36181.21009425357,25.166,25.1742,25.1496,25.1742,36181.2101
2006-10-17 11:35:00,30.75,30.75,30.66,30.66,177054.82922874225,25.166,25.166,25.0923,25.0923,177054.8292
2006-10-17 11:40:00,30.66,30.71,30.66,30.7,43072.86915982568,25.0923,25.1332,25.0923,25.125,43072.8692
2006-10-17 11:45:00,30.71,30.73,30.68,30.69,44289.04428904428,25.1332,25.1496,25.1087,25.1169,44289.0443
2006-10-17 11:50:00,30.68,30.7,30.64,30.66,123543.12354312353,25.1087,25.125,25.0759,25.0923,123543.1235
2006-10-17 11:55:00,30.66,30.69,30.64,30.66,59288.53754940711,25.0923,25.1169,25.0759,25.0923,59288.5375
2006-10-17 12:00:00,30.66,30.67,30.61,30.63,162258.03182324918,25.0923,25.1005,25.0514,25.0678,162258.0318
2006-10-17 12:05:00,30.63,30.67,30.6,30.61,112698.89530759094,25.0678,25.1005,25.0432,25.0514,112698.8953
2006-10-17 12:10:00,30.61,30.65,30.61,30.65,59795.27718658152,25.0514,25.0841,25.0514,25.0841,59795.2772
2006-10-17 12:15:00,30.65,30.65,30.6,30.61,82598.5608594304,25.0841,25.0841,25.0432,25.0514,82598.5609
2006-10-17 12:20:00,30.61,30.65,30.6,30.65,33343.46812607682,25.0514,25.0841,25.0432,25.0841,33343.4681
2006-10-17 12:25:00,30.65,30.66,30.64,30.64,35167.730819904726,25.0841,25.0923,25.0759,25.0759,35167.7308
2006-10-17 12:30:00,30.64,30.65,30.61,30.62,27566.63626228843,25.0759,25.0841,25.0514,25.0596,27566.6363
2006-10-17 12:35:00,30.62,30.62,30.58,30.59,82091.821222256,25.0596,25.0596,25.0268,25.035,82091.8212
2006-10-17 12:40:00,30.59,30.59,30.57,30.58,50572.61579000708,25.035,25.035,25.0187,25.0268,50572.6158
2006-10-17 12:45:00,30.57,30.59,30.56,30.57,28377.419681767504,25.0187,25.035,25.0105,25.0187,28377.4197
2006-10-17 12:50:00,30.57,30.59,30.56,30.58,31417.857504814023,25.0187,25.035,25.0105,25.0268,31417.8575
2006-10-17 12:55:00,30.57,30.63,30.57,30.62,67497.7196716327,25.0187,25.0678,25.0187,25.0596,67497.7197
2006-10-17 13:00:00,30.61,30.65,30.61,30.62,97902.09790209788,25.0514,25.0841,25.0514,25.0596,97902.0979
2006-10-17 13:05:00,30.63,30.64,30.62,30.64,36586.6018039931,25.0678,25.0759,25.0596,25.0759,36586.6018
2006-10-17 13:10:00,30.64,30.64,30.62,30.63,24627.5463666768,25.0759,25.0759,25.0596,25.0678,24627.5464
2006-10-17 13:15:00,30.64,30.64,30.62,30.62,26451.809060504707,25.0759,25.0759,25.0596,25.0596,26451.8091
2006-10-17 13:20:00,30.63,30.63,30.61,30.63,30404.378230465183,25.0678,25.0678,25.0514,25.0678,30404.3782
2006-10-17 13:25:00,30.63,30.63,30.61,30.62,64964.02148576061,25.0678,25.0678,25.0514,25.0596,64964.0215
2006-10-17 13:30:00,30.61,30.65,30.6,30.65,170669.90980034455,25.0514,25.0841,25.0432,25.0841,170669.9098
2006-10-17 13:35:00,30.64,30.65,30.6,30.61,103374.88598358164,25.0759,25.0841,25.0432,25.0514,103374.886
2006-10-17 13:40:00,30.6,30.61,30.59,30.6,23816.762947197727,25.0432,25.0514,25.035,25.0432,23816.7629
2006-10-17 13:45:00,30.6,30.61,30.59,30.61,31519.205432248906,25.0432,25.0514,25.035,25.0514,31519.2054
2006-10-17 13:50:00,30.61,30.64,30.61,30.62,57869.66656531873,25.0514,25.0759,25.0514,25.0596,57869.6666
2006-10-17 13:55:00,30.62,30.63,30.62,30.62,19661.497922367485,25.0596,25.0678,25.0596,25.0596,19661.4979
2006-10-17 14:00:00,30.63,30.64,30.62,30.63,28782.81139150704,25.0678,25.0759,25.0596,25.0678,28782.8114
2006-10-17 14:05:00,30.63,30.64,30.62,30.63,37397.38522347217,25.0678,25.0759,25.0596,25.0678,37397.3852
2006-10-17 14:10:00,30.64,30.65,30.63,30.65,64862.673558325725,25.0759,25.0841,25.0678,25.0841,64862.6736
2006-10-17 14:15:00,30.64,30.67,30.64,30.64,42768.82537752103,25.0759,25.1005,25.0759,25.0759,42768.8254
2006-10-17 14:20:00,30.64,30.65,30.63,30.63,30809.76994020472,25.0759,25.0841,25.0678,25.0678,30809.7699
2006-10-17 14:25:00,30.63,30.64,30.59,30.59,66585.58832471874,25.0678,25.0759,25.035,25.035,66585.5883
2006-10-17 14:30:00,30.6,30.6,30.58,30.6,56349.44765379547,25.0432,25.0432,25.0268,25.0432,56349.4477
2006-10-17 14:35:00,30.6,30.61,30.59,30.59,59592.58133171176,25.0432,25.0514,25.035,25.035,59592.5813
2006-10-17 14:40:00,30.59,30.61,30.59,30.6,85537.65075504205,25.035,25.0514,25.035,25.0432,85537.6508
2006-10-17 14:45:00,30.6,30.61,30.59,30.61,40741.86682882335,25.0432,25.0514,25.035,25.0514,40741.8668
2006-10-17 14:50:00,30.61,30.65,30.61,30.64,80672.95023816761,25.0514,25.0841,25.0514,25.0759,80672.9502
2006-10-17 14:55:00,30.63,30.66,30.63,30.65,49255.0927333536,25.0678,25.0923,25.0678,25.0841,49255.0927
2006-10-17 15:00:00,30.64,30.68,30.63,30.68,57666.97071044896,25.0759,25.1087,25.0678,25.1087,57666.9707
2006-10-17 15:05:00,30.68,30.68,30.66,30.67,54119.79325022802,25.1087,25.1087,25.0923,25.1005,54119.7933
2006-10-17 15:10:00,30.67,30.69,30.67,30.68,63342.454646802464,25.1005,25.1169,25.1005,25.1087,63342.4546
2006-10-17 15:15:00,30.68,30.7,30.68,30.68,66078.84868754433,25.1087,25.125,25.1087,25.1087,66078.8487
2006-10-17 15:20:00,30.68,30.69,30.67,30.68,66990.98003445829,25.1087,25.1169,25.1005,25.1087,66990.98
2006-10-17 15:25:00,30.69,30.7,30.68,30.7,114827.2017837235,25.1169,25.125,25.1087,25.125,114827.2018
2006-10-17 15:30:00,30.69,30.72,30.69,30.71,114320.46214654908,25.1169,25.1414,25.1169,25.1332,114320.4621
2006-10-17 15:35:00,30.71,30.72,30.69,30.7,51788.79091922569,25.1332,25.1414,25.1169,25.125,51788.7909
2006-10-17 15:40:00,30.7,30.7,30.67,30.68,103172.19012871184,25.125,25.125,25.1005,25.1087,103172.1901
2006-10-17 15:45:00,30.68,30.69,30.67,30.68,73781.2911725955,25.1087,25.1169,25.1005,25.1087,73781.2912
2006-10-17 15:50:00,30.67,30.69,30.67,30.69,131245.5660281747,25.1005,25.1169,25.1005,25.1169,131245.566
2006-10-17 15:55:00,30.69,30.72,30.68,30.71,160129.72534711662,25.1169,25.1414,25.1087,25.1332,160129.7253
2006-10-18 09:30:00,30.81,30.83,30.79,30.83,129725.34711665144,25.2151,25.2314,25.1987,25.2314,129725.3471
2006-10-18 09:35:00,30.83,30.92,30.82,30.87,94152.22458700718,25.2314,25.3051,25.2233,25.2642,94152.2246
2006-10-18 09:40:00,30.85,30.88,30.85,30.86,387250.4307286915,25.2478,25.2724,25.2478,25.256,387250.4307
2006-10-18 09:45:00,30.86,30.94,30.8,30.91,573426.5734265733,25.256,25.3215,25.2069,25.2969,573426.5734
2006-10-18 09:50:00,30.91,30.98,30.91,30.98,246376.81159420285,25.2969,25.3542,25.2969,25.3542,246376.8116
2006-10-18 09:55:00,30.98,31.04,30.96,31.02,177865.61264822131,25.3542,25.4033,25.3378,25.3869,177865.6126
2006-10-18 10:00:00,31.02,31.08,31.02,31.08,410661.8019661497,25.3869,25.436,25.3869,25.436,410661.802
2006-10-18 10:05:00,31.07,31.09,31.01,31.07,224384.31134083305,25.4279,25.4442,25.3788,25.4279,224384.3113
2006-10-18 10:10:00,31.07,31.1,31.02,31.07,236647.410560454,25.4279,25.4524,25.3869,25.4279,236647.4106
2006-10-18 10:15:00,31.07,31.11,31.05,31.1,293300.9019965541,25.4279,25.4606,25.4115,25.4524,293300.902
2006-10-18 10:20:00,31.1,31.1,31.04,31.06,161244.55254890036,25.4524,25.4524,25.4033,25.4197,161244.5525
2006-10-18 10:25:00,31.06,31.08,30.96,31.07,266038.3095165704,25.4197,25.436,25.3378,25.4279,266038.3095
2006-10-18 10:30:00,31.06,31.07,31.05,31.07,94050.8766595723,25.4197,25.4279,25.4115,25.4279,94050.8767
2006-10-18 10:35:00,31.07,31.08,31.01,31.02,299685.82142495184,25.4279,25.436,25.3788,25.3869,299685.8214
2006-10-18 10:40:00,31.02,31.06,31.01,31.05,177662.91679335156,25.3869,25.4197,25.3788,25.4115,177662.9168
2006-10-18 10:45:00,31.04,31.06,30.98,31.03,121110.77328468632,25.4033,25.4197,25.3542,25.3951,121110.7733
2006-10-18 10:50:00,31.04,31.08,31.03,31.04,156278.50410459103,25.4033,25.436,25.3951,25.4033,156278.5041
2006-10-18 10:55:00,31.04,31.08,31.02,31.06,333130.6374784635,25.4033,25.436,25.3869,25.4197,333130.6375
2006-10-18 11:00:00,31.06,31.07,31.02,31.03,112496.19945272118,25.4197,25.4279,25.3869,25.3951,112496.1995
2006-10-18 11:05:00,31.03,31.04,31.0,31.03,103780.27769332116,25.3951,25.4033,25.3706,25.3951,103780.2777
2006-10-18 11:10:00,31.04,31.07,31.03,31.06,75706.9017938583,25.4033,25.4279,25.3951,25.4197,75706.9018
2006-10-18 11:15:00,31.06,31.07,31.03,31.07,129826.69504408631,25.4197,25.4279,25.3951,25.4279,129826.695
2006-10-18 11:20:00,31.07,31.08,31.05,31.07,153339.4142089794,25.4279,25.436,25.4115,25.4279,153339.4142
2006-10-18 11:25:00,31.06,31.1,31.06,31.1,251849.5996756866,25.4197,25.4524,25.4197,25.4524,251849.5997
2006-10-18 11:30:00,31.1,31.1,31.07,31.08,108138.23857302115,25.4524,25.4524,25.4279,25.436,108138.2386
2006-10-18 11:35:00,31.09,31.09,31.05,31.06,128407.82405999796,25.4442,25.4442,25.4115,25.4197,128407.8241
2006-10-18 11:40:00,31.07,31.09,31.04,31.09,120705.38157494678,25.4279,25.4442,25.4033,25.4442,120705.3816
2006-10-18 11:45:00,31.08,31.09,31.05,31.08,121516.16499442584,25.436,25.4442,25.4115,25.436,121516.165
2006-10-18 11:50:00,31.08,31.08,31.04,31.05,98003.44582953276,25.436,25.436,25.4033,25.4115,98003.4458
2006-10-18 11:55:00,31.06,31.07,31.03,31.04,72159.72433363736,25.4197,25.4279,25.3951,25.4033,72159.7243
2006-10-18 12:00:00,31.04,31.04,31.02,31.03,53106.31397587919,25.4033,25.4033,25.3869,25.3951,53106.314
2006-10-18 12:05:00,31.02,31.03,30.99,30.99,205938.98854768416,25.3869,25.3951,25.3624,25.3624,205938.9885
2006-10-18 12:10:00,30.99,31.0,30.98,30.99,405189.013884666,25.3624,25.3706,25.3542,25.3624,405189.0139
2006-10-18 12:15:00,30.99,31.02,30.99,31.02,38917.60413499543,25.3624,25.3869,25.3624,25.3869,38917.6041
2006-10-18 12:20:00,31.02,31.05,31.01,31.02,86044.39039221646,25.3869,25.4115,25.3788,25.3869,86044.3904
2006-10-18 12:25:00,31.02,31.08,31.02,31.06,108138.23857302115,25.3869,25.436,25.3869,25.4197,108138.2386
2006-10-18 12:30:00,31.06,31.09,31.05,31.07,97192.6624100537,25.4197,25.4442,25.4115,25.4279,97192.6624
2006-10-18 12:35:00,31.08,31.08,31.05,31.05,95672.44349853044,25.436,25.436,25.4115,25.4115,95672.4435
2006-10-18 12:40:00,31.06,31.06,31.03,31.05,346812.60768217285,25.4197,25.4197,25.3951,25.4115,346812.6077
2006-10-18 12:45:00,31.05,31.05,31.04,31.05,36282.55802168845,25.4115,25.4115,25.4033,25.4115,36282.558
2006-10-18 12:50:00,31.05,31.05,31.03,31.04,67801.76345393735,25.4115,25.4115,25.3951,25.4033,67801.7635
2006-10-18 12:55:00,31.05,31.07,31.04,31.05,88679.43650552345,25.4115,25.4279,25.4033,25.4115,88679.4365
2006-10-18 13:00:00,31.05,31.09,31.03,31.08,128002.43235025842,25.4115,25.4442,25.3951,25.436,128002.4324
2006-10-18 13:05:00,31.08,31.1,31.08,31.08,117867.63960677004,25.436,25.4524,25.436,25.436,117867.6396
2006-10-18 13:10:00,31.08,31.11,31.07,31.11,34052.903618121,25.436,25.4606,25.4279,25.4606,34052.9036
2006-10-18 13:15:00,31.11,31.13,31.08,31.11,74997.46630181411,25.4606,25.477,25.436,25.4606,74997.4663
2006-10-18 13:20:00,31.12,31.13,31.05,31.09,292084.7268673355,25.4688,25.477,25.4115,25.4442,292084.7269
2006-10-18 13:25:00,31.1,31.11,31.08,31.08,87057.86966656531,25.4524,25.4606,25.436,25.436,87057.8697
2006-10-18 13:30:00,31.08,31.08,31.06,31.07,194283.9768926725,25.436,25.436,25.4197,25.4279,194283.9769
2006-10-18 13:35:00,31.08,31.1,31.07,31.09,171176.64943751896,25.436,25.4524,25.4279,25.4442,171176.6494
2006-10-18 13:40:00,31.09,31.13,31.09,31.09,125468.73416438632,25.4442,25.477,25.4442,25.4442,125468.7342
2006-10-18 13:45:00,31.09,31.1,31.06,31.08,73071.85568055132,25.4442,25.4524,25.4197,25.436,73071.8557
2006-10-18 13:50:00,31.08,31.09,31.06,31.08,44491.74014391405,25.436,25.4442,25.4197,25.436,44491.7401
2006-10-18 13:55:00,31.07,31.13,31.07,31.12,49457.78858822336,25.4279,25.477,25.4279,25.4688,49457.7886
2006-10-18 14:00:00,31.13,31.14,31.07,31.09,130434.78260869563,25.477,25.4851,25.4279,25.4442,130434.7826
2006-10-18 14:05:00,31.09,31.13,31.08,31.13,163778.25073477245,25.4442,25.477,25.436,25.477,163778.2507
2006-10-18 14:10:00,31.13,31.14,31.09,31.1,227222.0533090098,25.477,25.4851,25.4442,25.4524,227222.0533
2006-10-18 14:15:00,31.11,31.14,31.1,31.1,115232.59349346303,25.4606,25.4851,25.4524,25.4524,115232.5935
2006-10-18 14:20:00,31.11,31.17,31.1,31.14,158812.20229046314,25.4606,25.5097,25.4524,25.4851,158812.2023
2006-10-18 14:25:00,31.14,31.16,31.13,31.16,123340.42768825377,25.4851,25.5015,25.477,25.5015,123340.4277
2006-10-18 14:30:00,31.16,31.16,31.1,31.1,104793.75696767,25.5015,25.5015,25.4524,25.4524,104793.757
2006-10-18 14:35:00,31.11,31.16,31.1,31.13,121414.81706699096,25.4606,25.5015,25.4524,25.477,121414.8171
2006-10-18 14:40:00,31.12,31.15,31.1,31.13,79760.81889125366,25.4688,25.4933,25.4524,25.477,79760.8189
2006-10-18 14:45:00,31.13,31.15,31.11,31.13,90503.69919935137,25.477,25.4933,25.4606,25.477,90503.6992
2006-10-18 14:50:00,31.13,31.13,31.1,31.13,68004.45930880713,25.477,25.477,25.4524,25.477,68004.4593
2006-10-18 14:55:00,31.13,31.13,31.12,31.13,60099.320968886175,25.477,25.477,25.4688,25.477,60099.321
2006-10-18 15:00:00,31.13,31.13,31.08,31.11,86652.47795682577,25.477,25.477,25.436,25.4606,86652.478
2006-10-18 15:05:00,31.11,31.11,31.07,31.08,111077.3284686328,25.4606,25.4606,25.4279,25.436,111077.3285
2006-10-18 15:10:00,31.08,31.13,31.08,31.08,84828.21526299785,25.436,25.477,25.436,25.436,84828.2153
2006-10-18 15:15:00,31.08,31.1,31.06,31.08,212222.56004864696,25.436,25.4524,25.4197,25.436,212222.56
2006-10-18 15:20:00,31.07,31.13,31.03,31.13,254484.6457889936,25.4279,25.477,25.3951,25.477,254484.6458
2006-10-18 15:25:00,31.13,31.13,31.09,31.11,97902.09790209788,25.477,25.477,25.4442,25.4606,97902.0979
2006-10-18 15:30:00,31.11,31.13,31.08,31.12,160231.0732745515,25.4606,25.477,25.436,25.4688,160231.0733
2006-10-18 15:35:00,31.12,31.17,31.11,31.15,87564.60930373972,25.4688,25.5097,25.4606,25.4933,87564.6093
2006-10-18 15:40:00,31.16,31.16,31.14,31.14,103476.2339110165,25.5015,25.5015,25.4851,25.4851,103476.2339
2006-10-18 15:45:00,31.14,31.17,31.06,31.1,242322.8944968075,25.4851,25.5097,25.4197,25.4524,242322.8945
2006-10-18 15:50:00,31.1,31.13,31.08,31.13,163372.8590250329,25.4524,25.477,25.436,25.477,163372.859
2006-10-18 15:55:00,31.13,31.16,31.12,31.12,267457.1805006587,25.477,25.5015,25.4688,25.4688,267457.1805
2006-10-19 09:30:00,31.02,31.13,30.98,31.08,247592.98672342143,25.3869,25.477,25.3542,25.436,247592.9867
2006-10-19 09:35:00,31.06,31.1,31.02,31.09,62835.715009628046,25.4197,25.4524,25.3869,25.4442,62835.715
2006-10-19 09:40:00,31.09,31.09,31.02,31.07,35066.38289246985,25.4442,25.4442,25.3869,25.4279,35066.3829
2006-10-19 09:45:00,31.05,31.11,31.03,31.05,46011.959055437306,25.4115,25.4606,25.3951,25.4115,46011.9591
2006-10-19 09:50:00,31.05,31.11,31.03,31.09,51079.35542718151,25.4115,25.4606,25.3951,25.4442,51079.3554
2006-10-19 09:55:00,31.08,31.11,31.06,31.09,37397.38522347217,25.436,25.4606,25.4197,25.4442,37397.3852
2006-10-19 10:00:00,31.08,31.12,31.06,31.12,64355.9339211513,25.436,25.4688,25.4197,25.4688,64355.9339
2006-10-19 10:05:00,31.12,31.15,31.09,31.09,47937.569676700106,25.4688,25.4933,25.4442,25.4442,47937.5697
2006-10-19 10:10:00,31.1,31.15,31.09,31.15,44998.47978108847,25.4524,25.4933,25.4442,25.4933,44998.4798
2006-10-19 10:15:00,31.15,31.16,31.14,31.14,56450.79558123036,25.4933,25.5015,25.4851,25.4851,56450.7956
2006-10-19 10:20:00,31.14,31.19,31.14,31.18,412790.1084422823,25.4851,25.5261,25.4851,25.5179,412790.1084
2006-10-19 10:25:00,31.18,31.28,31.18,31.23,128205.1282051282,25.5179,25.5997,25.5179,25.5588,128205.1282
2006-10-19 10:30:00,31.23,31.26,31.23,31.25,87665.9572311746,25.5588,25.5834,25.5588,25.5752,87665.9572
2006-10-19 10:35:00,31.25,31.27,31.21,31.22,42363.433667781486,25.5752,25.5915,25.5424,25.5506,42363.4337
2006-10-19 10:40:00,31.21,31.22,31.2,31.21,20877.67305158609,25.5424,25.5506,25.5342,25.5424,20877.6731
2006-10-19 10:45:00,31.2,31.21,31.19,31.21,33444.8160535117,25.5342,25.5424,25.5261,25.5424,33444.8161
2006-10-19 10:50:00,31.2,31.23,31.19,31.23,144826.18830444914,25.5342,25.5588,25.5261,25.5588,144826.1883
2006-10-19 10:55:00,31.23,31.26,31.22,31.25,21992.500253369813,25.5588,25.5834,25.5506,25.5752,21992.5003
2006-10-19 11:00:00,31.26,31.27,31.22,31.23,61518.19195297455,25.5834,25.5915,25.5506,25.5588,61518.192
2006-10-19 11:05:00,31.23,31.27,31.22,31.27,60302.01682375594,25.5588,25.5915,25.5506,25.5915,60302.0168
2006-10-19 11:10:00,31.27,31.31,31.26,31.3,68612.54687341643,25.5915,25.6243,25.5834,25.6161,68612.5469
2006-10-19 11:15:00,31.3,31.32,31.29,31.31,79862.16681868855,25.6161,25.6325,25.6079,25.6243,79862.1668
2006-10-19 11:20:00,31.31,31.33,31.3,31.32,68815.24272828619,25.6243,25.6406,25.6161,25.6325,68815.2427
2006-10-19 11:25:00,31.32,31.33,31.29,31.31,226107.22610722607,25.6325,25.6406,25.6079,25.6243,226107.2261
2006-10-19 11:30:00,31.31,31.32,31.29,31.31,47126.78625722103,25.6243,25.6325,25.6079,25.6243,47126.7863
2006-10-19 11:35:00,31.32,31.32,31.3,31.3,49863.1802979629,25.6325,25.6325,25.6161,25.6161,49863.1803
2006-10-19 11:40:00,31.3,31.32,31.3,31.31,36991.99351373264,25.6161,25.6325,25.6161,25.6243,36991.9935
2006-10-19 11:45:00,31.31,31.32,31.28,31.28,76923.07692307691,25.6243,25.6325,25.5997,25.5997,76923.0769
2006-10-19 11:50:00,31.28,31.29,31.27,31.27,69626.02614776527,25.5997,25.6079,25.5915,25.5915,69626.0261
2006-10-19 11:55:00,31.27,31.28,31.27,31.28,27262.59247998378,25.5915,25.5997,25.5915,25.5997,27262.5925
2006-10-19 12:00:00,31.28,31.28,31.23,31.25,62937.062937062925,25.5997,25.5997,25.5588,25.5752,62937.0629
2006-10-19 12:05:00,31.25,31.27,31.16,31.21,144623.49244957938,25.5752,25.5915,25.5015,25.5424,144623.4924
2006-10-19 12:10:00,31.21,31.23,31.2,31.2,34559.64325529542,25.5424,25.5588,25.5342,25.5342,34559.6433
2006-10-19 12:15:00,31.2,31.21,31.17,31.17,328265.9369615891,25.5342,25.5424,25.5097,25.5097,328265.937
2006-10-19 12:20:00,31.18,31.19,31.17,31.18,53815.74946792337,25.5179,25.5261,25.5097,25.5179,53815.7495
2006-10-19 12:25:00,31.18,31.19,31.18,31.18,123745.81939799328,25.5179,25.5261,25.5179,25.5179,123745.8194
2006-10-19 12:30:00,31.18,31.19,31.17,31.18,44795.783926218704,25.5179,25.5261,25.5097,25.5179,44795.7839
2006-10-19 12:35:00,31.18,31.2,31.17,31.19,132056.34944765377,25.5179,25.5342,25.5097,25.5261,132056.3494
2006-10-19 12:40:00,31.19,31.2,31.17,31.18,36991.99351373264,25.5261,25.5342,25.5097,25.5179,36991.9935
2006-10-19 12:45:00,31.18,31.2,31.17,31.19,44795.783926218704,25.5179,25.5342,25.5097,25.5261,44795.7839
2006-10-19 12:50:00,31.18,31.19,31.16,31.17,43883.65257930475,25.5179,25.5261,25.5015,25.5097,43883.6526
2006-10-19 12:55:00,31.16,31.16,31.12,31.12,24424.850511807028,25.5015,25.5015,25.4688,25.4688,24424.8505
2006-10-19 13:00:00,31.13,31.13,31.06,31.06,83307.9963514746,25.477,25.477,25.4197,25.4197,83307.9964
2006-10-19 13:05:00,31.06,31.07,31.02,31.04,70234.11371237457,25.4197,25.4279,25.3869,25.4033,70234.1137
2006-10-19 13:10:00,31.04,31.07,31.03,31.07,41958.04195804196,25.4033,25.4279,25.3951,25.4279,41958.042
2006-10-19 13:15:00,31.07,31.11,31.06,31.11,56856.18729096989,25.4279,25.4606,25.4197,25.4606,56856.1873
2006-10-19 13:20:00,31.11,31.12,31.09,31.11,38917.60413499543,25.4606,25.4688,25.4442,25.4606,38917.6041
2006-10-19 13:25:00,31.11,31.13,31.11,31.11,44491.74014391405,25.4606,25.477,25.4606,25.4606,44491.7401
2006-10-19 13:30:00,31.12,31.12,31.09,31.11,65470.76112293502,25.4688,25.4688,25.4442,25.4606,65470.7611
2006-10-19 13:35:00,31.11,31.11,31.1,31.1,32836.728488902394,25.4606,25.4606,25.4524,25.4524,32836.7285
2006-10-19 13:40:00,31.1,31.13,31.1,31.12,52599.57433870476,25.4524,25.477,25.4524,25.4688,52599.5743
2006-10-19 13:45:00,31.12,31.13,31.1,31.12,48342.96138643964,25.4688,25.477,25.4524,25.4688,48342.9614
2006-10-19 13:50:00,31.11,31.12,31.11,31.11,34965.03496503496,25.4606,25.4688,25.4606,25.4606,34965.035
2006-10-19 13:55:00,31.1,31.12,31.1,31.12,28985.50724637681,25.4524,25.4688,25.4524,25.4688,28985.5072
2006-10-19 14:00:00,31.11,31.12,31.09,31.1,26857.20077024424,25.4606,25.4688,25.4442,25.4524,26857.2008
2006-10-19 14:05:00,31.1,31.12,31.1,31.11,42768.82537752103,25.4524,25.4688,25.4524,25.4606,42768.8254
2006-10-19 14:10:00,31.11,31.12,31.1,31.11,59592.58133171176,25.4606,25.4688,25.4524,25.4606,59592.5813
2006-10-19 14:15:00,31.11,31.12,31.11,31.11,33647.51190838147,25.4606,25.4688,25.4606,25.4606,33647.5119
2006-10-19 14:20:00,31.11,31.13,31.11,31.13,41451.30232086753,25.4606,25.477,25.4606,25.477,41451.3023
2006-10-19 14:25:00,31.12,31.16,31.12,31.15,57261.57900070943,25.4688,25.5015,25.4688,25.4933,57261.579
2006-10-19 14:30:00,31.15,31.19,31.15,31.18,39728.3875544745,25.4933,25.5261,25.4933,25.5179,39728.3876
2006-10-19 14:35:00,31.18,31.2,31.17,31.19,45099.82770852336,25.5179,25.5342,25.5097,25.5261,45099.8277
2006-10-19 14:40:00,31.19,31.2,31.19,31.2,78139.25205229552,25.5261,25.5342,25.5261,25.5342,78139.2521
2006-10-19 14:45:00,31.19,31.2,31.18,31.19,43174.21708726056,25.5261,25.5342,25.5179,25.5261,43174.2171
2006-10-19 14:50:00,31.18,31.2,31.18,31.19,26755.85284280936,25.5179,25.5342,25.5179,25.5261,26755.8528
2006-10-19 14:55:00,31.2,31.2,31.19,31.19,28478.767609202387,25.5342,25.5342,25.5261,25.5261,28478.7676
2006-10-19 15:00:00,31.19,31.2,31.18,31.19,43985.00050673963,25.5261,25.5342,25.5179,25.5261,43985.0005
2006-10-19 15:05:00,31.19,31.19,31.18,31.18,50268.57200770243,25.5261,25.5261,25.5179,25.5179,50268.572
2006-10-19 15:10:00,31.18,31.18,31.17,31.18,60707.40853349548,25.5179,25.5179,25.5097,25.5179,60707.4085
2006-10-19 15:15:00,31.18,31.19,31.17,31.17,79760.81889125366,25.5179,25.5261,25.5097,25.5097,79760.8189
2006-10-19 15:20:00,31.17,31.18,31.16,31.17,79862.16681868855,25.5097,25.5179,25.5015,25.5097,79862.1668
2006-10-19 15:25:00,31.16,31.17,31.15,31.16,93746.83287726765,25.5015,25.5097,25.4933,25.5015,93746.8329
2006-10-19 15:30:00,31.16,31.21,31.16,31.21,175838.65409952364,25.5015,25.5424,25.5015,25.5424,175838.6541
2006-10-19 15:35:00,31.2,31.21,31.19,31.19,91922.57018343972,25.5342,25.5424,25.5261,25.5261,91922.5702
2006-10-19 15:40:00,31.19,31.2,31.17,31.17,81990.4732948211,25.5261,25.5342,25.5097,25.5097,81990.4733
2006-10-19 15:45:00,31.17,31.23,31.17,31.22,106516.67173406304,25.5097,25.5588,25.5097,25.5506,106516.6717
2006-10-19 15:50:00,31.22,31.24,31.19,31.19,170669.90980034455,25.5506,25.567,25.5261,25.5261,170669.9098
2006-10-19 15:55:00,31.19,31.21,31.16,31.19,287220.02635046106,25.5261,25.5424,25.5015,25.5261,287220.0264
2006-10-20 09:30:00,31.33,31.33,31.17,31.33,1203101.2465795074,25.6406,25.6406,25.5097,25.6406,1203101.2466
2006-10-20 09:35:00,31.32,31.33,31.22,31.29,35775.81838451403,25.6325,25.6406,25.5506,25.6079,35775.8184
2006-10-20 09:40:00,31.29,31.36,31.24,31.35,52903.618121009415,25.6079,25.6652,25.567,25.657,52903.6181
2006-10-20 09:45:00,31.36,31.37,31.3,31.34,181108.7463261376,25.6652,25.6734,25.6161,25.6488,181108.7463
2006-10-20 09:50:00,31.34,31.35,31.3,31.32,236546.06263301912,25.6488,25.657,25.6161,25.6325,236546.0626
2006-10-20 09:55:00,31.32,31.36,31.18,31.27,265126.1781696564,25.6325,25.6652,25.5179,25.5915,265126.1782
2006-10-20 10:00:00,31.27,31.37,31.27,31.31,106922.06344380256,25.5915,25.6734,25.5915,25.6243,106922.0634
2006-10-20 10:05:00,31.31,31.35,31.28,31.33,78341.94790716529,25.6243,25.657,25.5997,25.6406,78341.9479
2006-10-20 10:10:00,31.32,31.33,31.3,31.33,65572.10905036991,25.6325,25.6406,25.6161,25.6406,65572.1091
2006-10-20 10:15:00,31.33,31.34,31.27,31.27,50369.91993513732,25.6406,25.6488,25.5915,25.5915,50369.9199
2006-10-20 10:20:00,31.28,31.34,31.26,31.34,48545.65724130941,25.5997,25.6488,25.5834,25.6488,48545.6572
2006-10-20 10:25:00,31.34,31.34,31.29,31.29,285801.1553663727,25.6488,25.6488,25.6079,25.6079,285801.1554
2006-10-20 10:30:00,31.29,31.3,31.18,31.18,108949.02199250025,25.6079,25.6161,25.5179,25.5179,108949.022
2006-10-20 10:35:00,31.19,31.24,31.18,31.23,88274.0447957839,25.5261,25.567,25.5179,25.5588,88274.0448
2006-10-20 10:40:00,31.23,31.29,31.23,31.27,58477.75412992804,25.5588,25.6079,25.5588,25.5915,58477.7541
2006-10-20 10:45:00,31.27,31.31,31.27,31.3,55842.70801662105,25.5915,25.6243,25.5915,25.6161,55842.708
2006-10-20 10:50:00,31.3,31.33,31.29,31.32,51890.13884666058,25.6161,25.6406,25.6079,25.6325,51890.1388
2006-10-20 10:55:00,31.31,31.32,31.29,31.3,46620.04662004661,25.6243,25.6325,25.6079,25.6161,46620.0466
2006-10-20 11:00:00,31.3,31.34,31.3,31.33,66686.93625215364,25.6161,25.6488,25.6161,25.6406,66686.9363
2006-10-20 11:05:00,31.33,31.34,31.32,31.33,172696.86834904223,25.6406,25.6488,25.6325,25.6406,172696.8683
2006-10-20 11:10:00,31.32,31.33,31.31,31.32,133475.22043174214,25.6325,25.6406,25.6243,25.6325,133475.2204
2006-10-20 11:15:00,31.32,31.33,31.26,31.27,87463.26137630484,25.6325,25.6406,25.5834,25.5915,87463.2614
2006-10-20 11:20:00,31.26,31.28,31.24,31.28,99422.31681362116,25.5834,25.5997,25.567,25.5997,99422.3168
2006-10-20 11:25:00,31.26,31.31,31.26,31.28,82294.51707712575,25.5834,25.6243,25.5834,25.5997,82294.5171
2006-10-20 11:30:00,31.27,31.31,31.27,31.29,95976.48728083508,25.5915,25.6243,25.5915,25.6079,95976.4873
2006-10-20 11:35:00,31.29,31.29,31.19,31.19,56146.7517989257,25.6079,25.6079,25.5261,25.5261,56146.7518
2006-10-20 11:40:00,31.2,31.21,31.18,31.18,49457.78858822336,25.5342,25.5424,25.5179,25.5179,49457.7886
2006-10-20 11:45:00,31.18,31.21,31.16,31.21,54423.83703253268,25.5179,25.5424,25.5015,25.5424,54423.837
2006-10-20 11:50:00,31.21,31.25,31.2,31.24,58376.40620249315,25.5424,25.5752,25.5342,25.567,58376.4062
2006-10-20 11:55:00,31.23,31.25,31.22,31.23,34458.29532786054,25.5588,25.5752,25.5506,25.5588,34458.2953
2006-10-20 12:00:00,31.23,31.23,31.2,31.23,162156.6838958143,25.5588,25.5588,25.5342,25.5588,162156.6839
2006-10-20 12:05:00,31.23,31.23,31.21,31.23,119894.5981554677,25.5588,25.5588,25.5424,25.5588,119894.5982
2006-10-20 12:10:00,31.22,31.23,31.2,31.21,25235.633931286106,25.5506,25.5588,25.5342,25.5424,25235.6339
2006-10-20 12:15:00,31.22,31.23,31.21,31.21,66281.54454241409,25.5506,25.5588,25.5424,25.5424,66281.5445
2006-10-20 12:20:00,31.22,31.26,31.2,31.23,44086.34843417451,25.5506,25.5834,25.5342,25.5588,44086.3484
2006-10-20 12:25:00,31.23,31.28,31.22,31.28,51890.13884666058,25.5588,25.5997,25.5506,25.5997,51890.1388
2006-10-20 12:30:00,31.27,31.3,31.26,31.26,55842.70801662105,25.5915,25.6161,25.5834,25.5834,55842.708
2006-10-20 12:35:00,31.26,31.27,31.24,31.25,49863.1802979629,25.5834,25.5915,25.567,25.5752,49863.1803
2006-10-20 12:40:00,31.25,31.27,31.21,31.22,72565.1160433769,25.5752,25.5915,25.5424,25.5506,72565.116
2006-10-20 12:45:00,31.21,31.24,31.19,31.23,98408.83753927232,25.5424,25.567,25.5261,25.5588,98408.8375
2006-10-20 12:50:00,31.22,31.23,31.19,31.2,20877.67305158609,25.5506,25.5588,25.5261,25.5342,20877.6731
2006-10-20 12:55:00,31.19,31.19,31.13,31.14,39322.99584473497,25.5261,25.5261,25.477,25.4851,39322.9958
2006-10-20 13:00:00,31.15,31.15,31.1,31.1,70639.5054221141,25.4933,25.4933,25.4524,25.4524,70639.5054
2006-10-20 13:05:00,31.11,31.11,31.08,31.09,50775.311644876856,25.4606,25.4606,25.436,25.4442,50775.3116
2006-10-20 13:10:00,31.09,31.1,31.06,31.07,57362.92692814431,25.4442,25.4524,25.4197,25.4279,57362.9269
2006-10-20 13:15:00,31.07,31.12,31.06,31.09,89591.56785243741,25.4279,25.4688,25.4197,25.4442,89591.5679
2006-10-20 13:20:00,31.09,31.1,31.06,31.07,43579.608797000095,25.4442,25.4524,25.4197,25.4279,43579.6088
2006-10-20 13:25:00,31.07,31.07,31.02,31.05,66585.58832471874,25.4279,25.4279,25.3869,25.4115,66585.5883
2006-10-20 13:30:00,31.05,31.08,31.04,31.07,58072.362420188496,25.4115,25.436,25.4033,25.4279,58072.3624
2006-10-20 13:35:00,31.08,31.08,31.02,31.06,77835.20826999086,25.436,25.436,25.3869,25.4197,77835.2083
2006-10-20 13:40:00,31.06,31.06,31.0,31.0,40133.77926421404,25.4197,25.4197,25.3706,25.3706,40133.7793
2006-10-20 13:45:00,31.01,31.07,30.98,31.07,65369.41319550014,25.3788,25.4279,25.3542,25.4279,65369.4132
2006-10-20 13:50:00,31.07,31.09,31.07,31.08,83510.69220634436,25.4279,25.4442,25.4279,25.436,83510.6922
2006-10-20 13:55:00,31.08,31.1,31.06,31.09,69119.28651059084,25.436,25.4524,25.4197,25.4442,69119.2865
2006-10-20 14:00:00,31.09,31.09,31.04,31.05,26857.20077024424,25.4442,25.4442,25.4033,25.4115,26857.2008
2006-10-20 14:05:00,31.05,31.09,31.04,31.09,55640.012161751285,25.4115,25.4442,25.4033,25.4442,55640.0122
2006-10-20 14:10:00,31.09,31.11,31.08,31.1,32938.07641633728,25.4442,25.4606,25.436,25.4524,32938.0764
2006-10-20 14:15:00,31.1,31.11,31.06,31.07,100739.83987027463,25.4524,25.4606,25.4197,25.4279,100739.8399
2006-10-20 14:20:00,31.07,31.08,31.03,31.04,30404.378230465183,25.4279,25.436,25.3951,25.4033,30404.3782
2006-10-20 14:25:00,31.04,31.05,31.02,31.04,56653.49143610012,25.4033,25.4115,25.3869,25.4033,56653.4914
2006-10-20 14:30:00,31.05,31.05,31.03,31.04,48647.00516874429,25.4115,25.4115,25.3951,25.4033,48647.0052
2006-10-20 14:35:00,31.04,31.04,31.01,31.01,37904.1248606466,25.4033,25.4033,25.3788,25.3788,37904.1249
2006-10-20 14:40:00,31.01,31.03,31.0,31.03,20370.93341441168,25.3788,25.3951,25.3706,25.3951,20370.9334
2006-10-20 14:45:00,31.02,31.03,30.96,30.98,97395.35826492346,25.3869,25.3951,25.3378,25.3542,97395.3583
2006-10-20 14:50:00,30.98,31.04,30.95,30.97,83003.95256916995,25.3542,25.4033,25.3296,25.346,83003.9526
2006-10-20 14:55:00,30.96,30.97,30.95,30.97,57768.31863788384,25.3378,25.346,25.3296,25.346,57768.3186
2006-10-20 15:00:00,30.97,30.99,30.97,30.99,159318.94192763756,25.346,25.3624,25.346,25.3624,159318.9419
2006-10-20 15:05:00,30.99,31.0,30.98,30.99,111482.72017837231,25.3624,25.3706,25.3542,25.3624,111482.7202
2006-10-20 15:10:00,30.99,31.02,30.97,31.01,55335.96837944663,25.3624,25.3869,25.346,25.3788,55335.9684
2006-10-20 15:15:00,31.01,31.04,31.01,31.04,108949.02199250025,25.3788,25.4033,25.3788,25.4033,108949.022
2006-10-20 15:20:00,31.03,31.04,31.0,31.02,117259.55204216072,25.3951,25.4033,25.3706,25.3869,117259.552
2006-10-20 15:25:00,31.01,31.03,31.01,31.01,49052.39687848383,25.3788,25.3951,25.3788,25.3788,49052.3969
2006-10-20 15:30:00,31.01,31.03,31.0,31.03,74288.03080976993,25.3788,25.3951,25.3706,25.3951,74288.0308
2006-10-20 15:35:00,31.02,31.06,31.02,31.05,80571.60231073273,25.3869,25.4197,25.3869,25.4115,80571.6023
2006-10-20 15:40:00,31.05,31.07,31.02,31.02,165602.51342860036,25.4115,25.4279,25.3869,25.3869,165602.5134
2006-10-20 15:45:00,31.03,31.03,30.99,30.99,75200.16215668389,25.3951,25.3951,25.3624,25.3624,75200.1622
2006-10-20 15:50:00,30.99,31.01,30.97,30.98,157900.0709435492,25.3624,25.3788,25.346,25.3542,157900.0709
2006-10-20 15:55:00,30.98,31.04,30.97,31.03,194081.28103780275,25.3542,25.4033,25.346,25.3951,194081.281
2006-10-23 09:30:00,30.79,30.82,30.71,30.78,234519.10408432144,25.1987,25.2233,25.1332,25.1905,234519.1041
2006-10-23 09:35:00,30.77,30.83,30.73,30.76,202189.11523259347,25.1823,25.2314,25.1496,25.1742,202189.1152
2006-10-23 09:40:00,30.75,30.81,30.74,30.76,105097.80074997465,25.166,25.2151,25.1578,25.1742,105097.8007
2006-10-23 09:45:00,30.76,30.76,30.65,30.75,144724.84037701428,25.1742,25.1742,25.0841,25.166,144724.8404
2006-10-23 09:50:00,30.72,30.77,30.72,30.73,128002.43235025842,25.1414,25.1823,25.1414,25.1496,128002.4324
2006-10-23 09:55:00,30.72,30.82,30.66,30.79,196614.97922367483,25.1414,25.2233,25.0923,25.1987,196614.9792
2006-10-23 10:00:00,30.79,30.79,30.71,30.75,100030.40437823044,25.1987,25.1987,25.1332,25.166,100030.4044
2006-10-23 10:05:00,30.74,30.78,30.71,30.75,122428.2963413398,25.1578,25.1905,25.1332,25.166,122428.2963
2006-10-23 10:10:00,30.75,30.76,30.68,30.69,82699.9087868653,25.166,25.1742,25.1087,25.1169,82699.9088
2006-10-23 10:15:00,30.69,30.79,30.69,30.74,230262.4911320563,25.1169,25.1987,25.1169,25.1578,230262.4911
2006-10-23 10:20:00,30.74,30.79,30.73,30.79,156379.85203202593,25.1578,25.1987,25.1496,25.1987,156379.852
2006-10-23 10:25:00,30.79,30.84,30.77,30.79,200060.8087564609,25.1987,25.2396,25.1823,25.1987,200060.8088
2006-10-23 10:30:00,30.79,30.82,30.78,30.8,169352.38674369105,25.1987,25.2233,25.1905,25.2069,169352.3867
2006-10-23 10:35:00,30.81,30.87,30.76,30.77,125975.47380156074,25.2151,25.2642,25.1742,25.1823,125975.4738
2006-10-23 10:40:00,30.78,30.8,30.74,30.78,114320.46214654908,25.1905,25.2069,25.1578,25.1905,114320.4621
2006-10-23 10:45:00,30.78,30.79,30.74,30.78,166717.34063038407,25.1905,25.1987,25.1578,25.1905,166717.3406
2006-10-23 10:50:00,30.78,30.81,30.77,30.78,105604.54038714909,25.1905,25.2151,25.1823,25.1905,105604.5404
2006-10-23 10:55:00,30.77,30.79,30.75,30.77,55538.6642343164,25.1823,25.1987,25.166,25.1823,55538.6642
2006-10-23 11:00:00,30.78,30.81,30.77,30.8,100841.18779770951,25.1905,25.2151,25.1823,25.2069,100841.1878
2006-10-23 11:05:00,30.8,30.88,30.79,30.85,81889.12536738622,25.2069,25.2724,25.1987,25.2478,81889.1254
2006-10-23 11:10:00,30.85,30.86,30.81,30.82,109962.50126684908,25.2478,25.256,25.2151,25.2233,109962.5013
2006-10-23 11:15:00,30.82,30.86,30.82,30.85,117867.63960677004,25.2233,25.256,25.2233,25.2478,117867.6396
2006-10-23 11:20:00,30.85,30.85,30.81,30.81,74085.33495490016,25.2478,25.2478,25.2151,25.2151,74085.335
2006-10-23 11:25:00,30.81,30.83,30.8,30.8,89591.56785243741,25.2151,25.2314,25.2069,25.2069,89591.5679
2006-10-23 11:30:00,30.8,30.83,30.79,30.8,116043.37691294213,25.2069,25.2314,25.1987,25.2069,116043.3769
2006-10-23 11:35:00,30.81,30.83,30.79,30.82,59997.973041451296,25.2151,25.2314,25.1987,25.2233,59997.973
2006-10-23 11:40:00,30.82,30.84,30.81,30.82,134083.30799635145,25.2233,25.2396,25.2151,25.2233,134083.308
2006-10-23 11:45:00,30.83,30.84,30.81,30.81,41958.04195804196,25.2314,25.2396,25.2151,25.2151,41958.042
2006-10-23 11:50:00,30.81,30.84,30.81,30.82,136515.65825478866,25.2151,25.2396,25.2151,25.2233,136515.6583
2006-10-23 11:55:00,30.82,30.84,30.82,30.82,114320.46214654908,25.2233,25.2396,25.2233,25.2233,114320.4621
2006-10-23 12:00:00,30.83,30.85,30.81,30.82,73071.85568055132,25.2314,25.2478,25.2151,25.2233,73071.8557
2006-10-23 12:05:00,30.82,30.88,30.82,30.86,101854.66707205836,25.2233,25.2724,25.2233,25.256,101854.6671
2006-10-23 12:10:00,30.86,30.88,30.85,30.86,80368.90645586296,25.256,25.2724,25.2478,25.256,80368.9065
2006-10-23 12:15:00,30.86,30.88,30.85,30.87,87665.9572311746,25.256,25.2724,25.2478,25.2642,87665.9572
2006-10-23 12:20:00,30.87,30.88,30.86,30.87,78240.5999797304,25.2642,25.2724,25.256,25.2642,78240.6
2006-10-23 12:25:00,30.87,30.88,30.86,30.88,85030.91111786762,25.2642,25.2724,25.256,25.2724,85030.9111
2006-10-23 12:30:00,30.88,30.89,30.87,30.87,424242.4242424242,25.2724,25.2805,25.2642,25.2642,424242.4242
2006-10-23 12:35:00,30.87,30.88,30.85,30.87,78544.64376203505,25.2642,25.2724,25.2478,25.2642,78544.6438
2006-10-23 12:40:00,30.87,30.89,30.86,30.87,117968.9875342049,25.2642,25.2805,25.256,25.2642,117968.9875
2006-10-23 12:45:00,30.87,30.88,30.84,30.84,107226.1072261072,25.2642,25.2724,25.2396,25.2396,107226.1072
2006-10-23 12:50:00,30.85,30.86,30.83,30.85,29390.898956116343,25.2478,25.256,25.2314,25.2478,29390.899
2006-10-23 12:55:00,30.86,30.88,30.85,30.86,31316.509577379136,25.256,25.2724,25.2478,25.256,31316.5096
2006-10-23 13:00:00,30.87,30.89,30.86,30.88,192459.7141988446,25.2642,25.2805,25.256,25.2724,192459.7142
2006-10-23 13:05:00,30.88,30.91,30.87,30.88,75909.59764872807,25.2724,25.2969,25.2642,25.2724,75909.5976
2006-10-23 13:10:00,30.88,30.88,30.83,30.85,99219.62095875136,25.2724,25.2724,25.2314,25.2478,99219.621
2006-10-23 13:15:00,30.85,30.87,30.84,30.87,32431.336779162863,25.2478,25.2642,25.2396,25.2642,32431.3368
2006-10-23 13:20:00,30.88,30.88,30.87,30.88,27870.68004459308,25.2724,25.2724,25.2642,25.2724,27870.68
2006-10-23 13:25:00,30.87,30.89,30.87,30.88,61011.45231580013,25.2642,25.2805,25.2642,25.2724,61011.4523
2006-10-23 13:30:00,30.88,30.89,30.84,30.85,47532.17796696057,25.2724,25.2805,25.2396,25.2478,47532.178
2006-10-23 13:35:00,30.84,30.86,30.83,30.86,149690.88882132358,25.2396,25.256,25.2314,25.256,149690.8888
2006-10-23 13:40:00,30.86,30.89,30.86,30.88,67092.32796189317,25.256,25.2805,25.256,25.2724,67092.328
2006-10-23 13:45:00,30.87,30.88,30.84,30.84,50876.659572311735,25.2642,25.2724,25.2396,25.2396,50876.6596
2006-10-23 13:50:00,30.84,30.87,30.82,30.85,86956.52173913042,25.2396,25.2642,25.2233,25.2478,86956.5217
2006-10-23 13:55:00,30.85,30.88,30.84,30.86,83612.04013377926,25.2478,25.2724,25.2396,25.256,83612.0401
2006-10-23 14:00:00,30.86,30.88,30.84,30.87,36079.86216681868,25.256,25.2724,25.2396,25.2642,36079.8622
2006-10-23 14:05:00,30.87,30.88,30.85,30.86,34255.59947299077,25.2642,25.2724,25.2478,25.256,34255.5995
2006-10-23 14:10:00,30.86,30.88,30.85,30.87,63545.15050167223,25.256,25.2724,25.2478,25.2642,63545.1505
2006-10-23 14:15:00,30.87,30.87,30.83,30.84,69727.37407520015,25.2642,25.2642,25.2314,25.2396,69727.3741
2006-10-23 14:20:00,30.84,30.87,30.82,30.86,67497.7196716327,25.2396,25.2642,25.2233,25.256,67497.7197
2006-10-23 14:25:00,30.85,30.88,30.84,30.87,66990.98003445829,25.2478,25.2724,25.2396,25.2642,66990.98
2006-10-23 14:30:00,30.88,30.88,30.85,30.87,69727.37407520015,25.2724,25.2724,25.2478,25.2642,69727.3741
2006-10-23 14:35:00,30.88,30.89,30.87,30.88,72565.1160433769,25.2724,25.2805,25.2642,25.2724,72565.116
2006-10-23 14:40:00,30.88,30.88,30.87,30.87,37296.03729603729,25.2724,25.2724,25.2642,25.2642,37296.0373
2006-10-23 14:45:00,30.88,30.89,30.87,30.89,86551.13002939089,25.2724,25.2805,25.2642,25.2805,86551.13
2006-10-23 14:50:00,30.88,30.89,30.85,30.85,75808.24972129319,25.2724,25.2805,25.2478,25.2478,75808.2497
2006-10-23 14:55:00,30.85,30.85,30.83,30.84,54423.83703253268,25.2478,25.2478,25.2314,25.2396,54423.837
2006-10-23 15:00:00,30.85,30.86,30.84,30.86,51890.13884666058,25.2478,25.256,25.2396,25.256,51890.1388
2006-10-23 15:05:00,30.86,30.88,30.85,30.87,72565.1160433769,25.256,25.2724,25.2478,25.2642,72565.116
2006-10-23 15:10:00,30.87,30.88,30.86,30.86,58376.40620249315,25.2642,25.2724,25.256,25.256,58376.4062
2006-10-23 15:15:00,30.87,30.87,30.85,30.86,60910.104388365246,25.2642,25.2642,25.2478,25.256,60910.1044
2006-10-23 15:20:00,30.86,30.86,30.84,30.86,72666.46397081179,25.256,25.256,25.2396,25.256,72666.464
2006-10-23 15:25:00,30.85,30.86,30.85,30.85,68409.85101854666,25.2478,25.256,25.2478,25.2478,68409.851
2006-10-23 15:30:00,30.86,30.86,30.84,30.84,134488.699706091,25.256,25.256,25.2396,25.2396,134488.6997
2006-10-23 15:35:00,30.84,30.86,30.84,30.85,78037.90412486064,25.2396,25.256,25.2396,25.2478,78037.9041
2006-10-23 15:40:00,30.86,30.86,30.84,30.86,138846.660585791,25.256,25.256,25.2396,25.256,138846.6606
2006-10-23 15:45:00,30.86,30.86,30.83,30.85,155974.46032228638,25.256,25.256,25.2314,25.2478,155974.4603
2006-10-23 15:50:00,30.85,30.87,30.84,30.85,175129.21860747944,25.2478,25.2642,25.2396,25.2478,175129.2186
2006-10-23 15:55:00,30.85,30.86,30.83,30.86,153947.5017735887,25.2478,25.256,25.2314,25.256,153947.5018
2006-10-24 09:30:00,30.73,30.76,30.68,30.71,141177.66291679334,25.1496,25.1742,25.1087,25.1332,141177.6629
2006-10-24 09:35:00,30.73,30.73,30.64,30.68,82598.5608594304,25.1496,25.1496,25.0759,25.1087,82598.5609
2006-10-24 09:40:00,30.69,30.71,30.62,30.65,81889.12536738622,25.1169,25.1332,25.0596,25.0841,81889.1254
2006-10-24 09:45:00,30.65,30.77,30.63,30.77,101854.66707205836,25.0841,25.1823,25.0678,25.1823,101854.6671
2006-10-24 09:50:00,30.77,30.78,30.73,30.74,66382.89246984899,25.1823,25.1905,25.1496,25.1578,66382.8925
2006-10-24 09:55:00,30.75,30.79,30.74,30.76,62328.97537245362,25.166,25.1987,25.1578,25.1742,62328.9754
2006-10-24 10:00:00,30.75,30.79,30.73,30.77,80166.2106009932,25.166,25.1987,25.1496,25.1823,80166.2106
2006-10-24 10:05:00,30.76,30.77,30.75,30.76,39627.03962703962,25.1742,25.1823,25.166,25.1742,39627.0396
2006-10-24 10:10:00,30.76,30.78,30.74,30.76,55133.27252457686,25.1742,25.1905,25.1578,25.1742,55133.2725
2006-10-24 10:15:00,30.76,30.79,30.75,30.78,77429.81656025133,25.1742,25.1987,25.166,25.1905,77429.8166
2006-10-24 10:20:00,30.78,30.83,30.78,30.82,62328.97537245362,25.1905,25.2314,25.1905,25.2233,62328.9754
2006-10-24 10:25:00,30.83,30.83,30.81,30.83,50167.22408026755,25.2314,25.2314,25.2151,25.2314,50167.2241
2006-10-24 10:30:00,30.83,30.84,30.77,30.78,230971.9266241005,25.2314,25.2396,25.1823,25.1905,230971.9266
2006-10-24 10:35:00,30.78,30.81,30.76,30.81,56045.40387149082,25.1905,25.2151,25.1742,25.2151,56045.4039
2006-10-24 10:40:00,30.8,30.8,30.74,30.78,107834.19479071652,25.2069,25.2069,25.1578,25.1905,107834.1948
2006-10-24 10:45:00,30.78,30.81,30.77,30.8,268369.3118475727,25.1905,25.2151,25.1823,25.2069,268369.3118
2006-10-24 10:50:00,30.79,30.83,30.78,30.81,200871.59217594,25.1987,25.2314,25.1905,25.2151,200871.5922
2006-10-24 10:55:00,30.82,30.83,30.81,30.83,96483.22691800952,25.2233,25.2314,25.2151,25.2314,96483.2269
2006-10-24 11:00:00,30.82,30.87,30.81,30.87,118678.42302624907,25.2233,25.2642,25.2151,25.2642,118678.423
2006-10-24 11:05:00,30.87,30.88,30.83,30.87,87159.21759400019,25.2642,25.2724,25.2314,25.2642,87159.2176
2006-10-24 11:10:00,30.87,30.88,30.85,30.87,53207.66190331407,25.2642,25.2724,25.2478,25.2642,53207.6619
2006-10-24 11:15:00,30.87,30.88,30.84,30.84,54930.57666970709,25.2642,25.2724,25.2396,25.2396,54930.5767
2006-10-24 11:20:00,30.84,30.85,30.83,30.84,43579.608797000095,25.2396,25.2478,25.2314,25.2396,43579.6088
2006-10-24 11:25:00,30.84,30.87,30.84,30.86,47430.83003952568,25.2396,25.2642,25.2396,25.256,47430.83
2006-10-24 11:30:00,30.87,30.88,30.86,30.88,57768.31863788384,25.2642,25.2724,25.256,25.2724,57768.3186
2006-10-24 11:35:00,30.87,30.88,30.85,30.86,34660.99118273031,25.2642,25.2724,25.2478,25.256,34660.9912
2006-10-24 11:40:00,30.86,30.87,30.83,30.84,40539.17097395357,25.256,25.2642,25.2314,25.2396,40539.171
2006-10-24 11:45:00,30.84,30.85,30.83,30.83,49660.48444309313,25.2396,25.2478,25.2314,25.2314,49660.4844
2006-10-24 11:50:00,30.84,30.88,30.83,30.87,79051.38339920947,25.2396,25.2724,25.2314,25.2642,79051.3834
2006-10-24 11:55:00,30.87,30.9,30.84,30.84,70031.4178575048,25.2642,25.2887,25.2396,25.2396,70031.4179
2006-10-24 12:00:00,30.85,30.86,30.84,30.85,39627.03962703962,25.2478,25.256,25.2396,25.2478,39627.0396
2006-10-24 12:05:00,30.84,30.88,30.84,30.87,43579.608797000095,25.2396,25.2724,25.2396,25.2642,43579.6088
2006-10-24 12:10:00,30.87,30.88,30.84,30.85,36586.6018039931,25.2642,25.2724,25.2396,25.2478,36586.6018
2006-10-24 12:15:00,30.85,30.87,30.83,30.84,106820.71551636768,25.2478,25.2642,25.2314,25.2396,106820.7155
2006-10-24 12:20:00,30.84,30.85,30.83,30.84,32735.38056146751,25.2396,25.2478,25.2314,25.2396,32735.3806
2006-10-24 12:25:00,30.84,30.85,30.83,30.84,48748.35309617918,25.2396,25.2478,25.2314,25.2396,48748.3531
2006-10-24 12:30:00,30.84,30.86,30.83,30.83,31417.857504814023,25.2396,25.256,25.2314,25.2314,31417.8575
2006-10-24 12:35:00,30.84,30.85,30.83,30.83,31823.24921455356,25.2396,25.2478,25.2314,25.2314,31823.2492
2006-10-24 12:40:00,30.83,30.84,30.81,30.83,68713.89480085131,25.2314,25.2396,25.2151,25.2314,68713.8948
2006-10-24 12:45:00,30.83,30.86,30.83,30.83,42566.12952265125,25.2314,25.256,25.2314,25.2314,42566.1295
2006-10-24 12:50:00,30.84,30.84,30.76,30.76,157190.635451505,25.2396,25.2396,25.1742,25.1742,157190.6355
2006-10-24 12:55:00,30.76,30.81,30.75,30.81,272220.53309009824,25.1742,25.2151,25.166,25.2151,272220.5331
2006-10-24 13:00:00,30.81,30.84,30.79,30.84,91213.13469139556,25.2151,25.2396,25.1987,25.2396,91213.1347
2006-10-24 13:05:00,30.82,30.85,30.81,30.82,104287.01733049555,25.2233,25.2478,25.2151,25.2233,104287.0173
2006-10-24 13:10:00,30.82,30.83,30.81,30.83,53714.401540488485,25.2233,25.2314,25.2151,25.2314,53714.4015
2006-10-24 13:15:00,30.83,30.83,30.81,30.82,24120.80672950238,25.2314,25.2314,25.2151,25.2233,24120.8067
2006-10-24 13:20:00,30.82,30.83,30.8,30.82,98915.57717644672,25.2233,25.2314,25.2069,25.2233,98915.5772
2006-10-24 13:25:00,30.82,30.85,30.82,30.83,109050.36991993512,25.2233,25.2478,25.2233,25.2314,109050.3699
2006-10-24 13:30:00,30.83,30.85,30.82,30.85,80571.60231073273,25.2314,25.2478,25.2233,25.2478,80571.6023
2006-10-24 13:35:00,30.84,30.84,30.83,30.83,38106.82071551636,25.2396,25.2396,25.2314,25.2314,38106.8207
2006-10-24 13:40:00,30.83,30.84,30.82,30.83,87767.3051586095,25.2314,25.2396,25.2233,25.2314,87767.3052
2006-10-24 13:45:00,30.83,30.85,30.82,30.85,84726.86733556297,25.2314,25.2478,25.2233,25.2478,84726.8673
2006-10-24 13:50:00,30.85,30.88,30.84,30.84,126583.56136617003,25.2478,25.2724,25.2396,25.2396,126583.5614
2006-10-24 13:55:00,30.84,30.85,30.82,30.83,42160.73781291172,25.2396,25.2478,25.2233,25.2314,42160.7378
2006-10-24 14:00:00,30.83,30.85,30.82,30.84,52092.83470153034,25.2314,25.2478,25.2233,25.2396,52092.8347
2006-10-24 14:05:00,30.84,30.92,30.83,30.9,92226.6139657444,25.2396,25.3051,25.2314,25.2887,92226.614
2006-10-24 14:10:00,30.9,30.9,30.88,30.89,38512.2124252559,25.2887,25.2887,25.2724,25.2805,38512.2124
2006-10-24 14:15:00,30.89,30.9,30.87,30.87,91415.83054626532,25.2805,25.2887,25.2642,25.2642,91415.8305
2006-10-24 14:20:00,30.88,30.88,30.84,30.87,68713.89480085131,25.2724,25.2724,25.2396,25.2642,68713.8948
2006-10-24 14:25:00,30.87,30.89,30.85,30.85,70639.5054221141,25.2642,25.2805,25.2478,25.2478,70639.5054
2006-10-24 14:30:00,30.85,30.86,30.83,30.84,28377.419681767504,25.2478,25.256,25.2314,25.2396,28377.4197
2006-10-24 14:35:00,30.84,30.88,30.84,30.87,36383.905949123335,25.2396,25.2724,25.2396,25.2642,36383.9059
2006-10-24 14:40:00,30.86,30.87,30.82,30.84,46721.3945474815,25.256,25.2642,25.2233,25.2396,46721.3945
2006-10-24 14:45:00,30.84,30.85,30.82,30.84,47633.525894395454,25.2396,25.2478,25.2233,25.2396,47633.5259
2006-10-24 14:50:00,30.84,30.85,30.83,30.83,44998.47978108847,25.2396,25.2478,25.2314,25.2314,44998.4798
2006-10-24 14:55:00,30.84,30.87,30.84,30.85,40336.47511908381,25.2396,25.2642,25.2396,25.2478,40336.4751
2006-10-24 15:00:00,30.85,30.86,30.81,30.83,113104.28701733048,25.2478,25.256,25.2151,25.2314,113104.287
2006-10-24 15:05:00,30.83,30.86,30.82,30.84,88578.08857808856,25.2314,25.256,25.2233,25.2396,88578.0886
2006-10-24 15:10:00,30.84,30.89,30.84,30.89,55640.012161751285,25.2396,25.2805,25.2396,25.2805,55640.0122
2006-10-24 15:15:00,30.88,30.89,30.86,30.87,74896.11837437924,25.2724,25.2805,25.256,25.2642,74896.1184
2006-10-24 15:20:00,30.88,30.9,30.87,30.88,107935.5427181514,25.2724,25.2887,25.2642,25.2724,107935.5427
2006-10-24 15:25:00,30.88,30.89,30.87,30.88,74085.33495490016,25.2724,25.2805,25.2642,25.2724,74085.335
2006-10-24 15:30:00,30.89,30.9,30.88,30.89,64051.89013884665,25.2805,25.2887,25.2724,25.2805,64051.8901
2006-10-24 15:35:00,30.9,31.02,30.89,30.98,172696.86834904223,25.2887,25.3869,25.2805,25.3542,172696.8683
2006-10-24 15:40:00,30.97,30.98,30.92,30.92,128103.7802776933,25.346,25.3542,25.3051,25.3051,128103.7803
2006-10-24 15:45:00,30.93,31.01,30.91,30.99,192358.36627140973,25.3133,25.3788,25.2969,25.3624,192358.3663
2006-10-24 15:50:00,31.0,31.02,30.98,30.98,162055.33596837943,25.3706,25.3869,25.3542,25.3542,162055.336
2006-10-24 15:55:00,30.99,30.99,30.96,30.96,206445.7281848586,25.3624,25.3624,25.3378,25.3378,206445.7282
2006-10-25 09:30:00,31.04,31.07,30.98,31.03,166615.9927029492,25.4033,25.4279,25.3542,25.3951,166615.9927
2006-10-25 09:35:00,31.03,31.08,30.99,31.05,59693.92925914664,25.3951,25.436,25.3624,25.4115,59693.9293
2006-10-25 09:40:00,31.05,31.08,31.01,31.07,115942.02898550723,25.4115,25.436,25.3788,25.4279,115942.029
2006-10-25 09:45:00,31.06,31.13,31.01,31.05,165298.4696462957,25.4197,25.477,25.3788,25.4115,165298.4696
2006-10-25 09:50:00,31.06,31.09,31.05,31.07,64153.238066281534,25.4197,25.4442,25.4115,25.4279,64153.2381
2006-10-25 09:55:00,31.06,31.08,31.02,31.08,104895.10489510489,25.4197,25.436,25.3869,25.436,104895.1049
2006-10-25 10:00:00,31.08,31.08,31.02,31.03,82091.821222256,25.436,25.436,25.3869,25.3951,82091.8212
2006-10-25 10:05:00,31.03,31.04,30.92,30.92,134590.0476335259,25.3951,25.4033,25.3051,25.3051,134590.0476
2006-10-25 10:10:00,30.92,30.92,30.77,30.8,193777.2372554981,25.3051,25.3051,25.1823,25.2069,193777.2373
2006-10-25 10:15:00,30.8,30.97,30.8,30.96,141076.31498935845,25.2069,25.346,25.2069,25.3378,141076.315
2006-10-25 10:20:00,30.96,30.98,30.9,30.92,113104.28701733048,25.3378,25.3542,25.2887,25.3051,113104.287
2006-10-25 10:25:00,30.91,30.96,30.91,30.96,125468.73416438632,25.2969,25.3378,25.2969,25.3378,125468.7342
2006-10-25 10:30:00,30.95,30.96,30.85,30.85,160535.11705685616,25.3296,25.3378,25.2478,25.2478,160535.1171
2006-10-25 10:35:00,30.86,30.9,30.86,30.87,108138.23857302115,25.256,25.2887,25.256,25.2642,108138.2386
2006-10-25 10:40:00,30.87,30.91,30.86,30.9,219418.2628965237,25.2642,25.2969,25.256,25.2887,219418.2629
2006-10-25 10:45:00,30.91,30.95,30.89,30.9,148474.71369210497,25.2969,25.3296,25.2805,25.2887,148474.7137
2006-10-25 10:50:00,30.89,30.89,30.87,30.88,59795.27718658152,25.2805,25.2805,25.2642,25.2724,59795.2772
2006-10-25 10:55:00,30.88,30.89,30.85,30.89,60403.36475119083,25.2724,25.2805,25.2478,25.2805,60403.3648
2006-10-25 11:00:00,30.89,30.89,30.85,30.87,62024.93159014897,25.2805,25.2805,25.2478,25.2642,62024.9316
2006-10-25 11:05:00,30.88,30.91,30.86,30.88,51484.74713692104,25.2724,25.2969,25.256,25.2724,51484.7471
2006-10-25 11:10:00,30.88,30.88,30.82,30.84,72767.81189824667,25.2724,25.2724,25.2233,25.2396,72767.8119
2006-10-25 11:15:00,30.84,30.88,30.82,30.87,72767.81189824667,25.2396,25.2724,25.2233,25.2642,72767.8119
2006-10-25 11:20:00,30.87,30.87,30.83,30.85,67295.02381676294,25.2642,25.2642,25.2314,25.2478,67295.0238
2006-10-25 11:25:00,30.84,30.85,30.79,30.85,94861.66007905136,25.2396,25.2478,25.1987,25.2478,94861.6601
2006-10-25 11:30:00,30.85,30.87,30.85,30.85,41045.910611128,25.2478,25.2642,25.2478,25.2478,41045.9106
2006-10-25 11:35:00,30.85,30.85,30.83,30.84,78848.6875443397,25.2478,25.2478,25.2314,25.2396,78848.6875
2006-10-25 11:40:00,30.84,30.86,30.84,30.84,36079.86216681868,25.2396,25.256,25.2396,25.2396,36079.8622
2006-10-25 11:45:00,30.85,30.86,30.84,30.85,50775.311644876856,25.2478,25.256,25.2396,25.2478,50775.3116
2006-10-25 11:50:00,30.85,30.85,30.79,30.8,134387.3517786561,25.2478,25.2478,25.1987,25.2069,134387.3518
2006-10-25 11:55:00,30.8,30.8,30.78,30.79,100435.79608796998,25.2069,25.2069,25.1905,25.1987,100435.7961
2006-10-25 12:00:00,30.79,30.79,30.76,30.79,187696.36160940505,25.1987,25.1987,25.1742,25.1987,187696.3616
2006-10-25 12:05:00,30.79,30.79,30.75,30.75,23918.11087463261,25.1987,25.1987,25.166,25.166,23918.1109
2006-10-25 12:10:00,30.75,30.76,30.75,30.76,26654.50491537448,25.166,25.1742,25.166,25.1742,26654.5049
2006-10-25 12:15:00,30.75,30.75,30.72,30.75,112597.54738015606,25.166,25.166,25.1414,25.166,112597.5474
2006-10-25 12:20:00,30.75,30.79,30.74,30.79,59997.973041451296,25.166,25.1987,25.1578,25.1987,59997.973
2006-10-25 12:25:00,30.79,30.79,30.78,30.79,94456.26836931185,25.1987,25.1987,25.1905,25.1987,94456.2684
2006-10-25 12:30:00,30.79,30.82,30.79,30.8,81990.4732948211,25.1987,25.2233,25.1987,25.2069,81990.4733
2006-10-25 12:35:00,30.81,30.83,30.78,30.79,180804.7025438329,25.2151,25.2314,25.1905,25.1987,180804.7025
2006-10-25 12:40:00,30.79,30.8,30.76,30.77,105908.58416945372,25.1987,25.2069,25.1742,25.1823,105908.5842
2006-10-25 12:45:00,30.76,30.79,30.76,30.79,25742.37356846052,25.1742,25.1987,25.1742,25.1987,25742.3736
2006-10-25 12:50:00,30.79,30.79,30.76,30.76,38816.25620756055,25.1987,25.1987,25.1742,25.1742,38816.2562
2006-10-25 12:55:00,30.76,30.77,30.74,30.74,20168.237559541903,25.1742,25.1823,25.1578,25.1578,20168.2376
2006-10-25 13:00:00,30.75,30.76,30.74,30.74,28782.81139150704,25.166,25.1742,25.1578,25.1578,28782.8114
2006-10-25 13:05:00,30.74,30.76,30.74,30.75,21181.716833890743,25.1578,25.1742,25.1578,25.166,21181.7168
2006-10-25 13:10:00,30.76,30.78,30.75,30.78,26451.809060504707,25.1742,25.1905,25.166,25.1905,26451.8091
2006-10-25 13:15:00,30.78,30.79,30.77,30.77,34965.03496503496,25.1905,25.1987,25.1823,25.1823,34965.035
2006-10-25 13:20:00,30.78,30.78,30.77,30.77,43680.956724434975,25.1905,25.1905,25.1823,25.1823,43680.9567
2006-10-25 13:25:00,30.77,30.77,30.75,30.75,19560.1499949326,25.1823,25.1823,25.166,25.166,19560.15
2006-10-25 13:30:00,30.76,30.77,30.75,30.76,21080.36890645586,25.1742,25.1823,25.166,25.1742,21080.3689
2006-10-25 13:35:00,30.77,30.77,30.72,30.73,53815.74946792337,25.1823,25.1823,25.1414,25.1496,53815.7495
2006-10-25 13:40:00,30.74,30.74,30.71,30.72,78139.25205229552,25.1578,25.1578,25.1332,25.1414,78139.2521
2006-10-25 13:45:00,30.73,30.75,30.73,30.75,15404.88497010236,25.1496,25.166,25.1496,25.166,15404.885
2006-10-25 13:50:00,30.75,30.76,30.74,30.76,11857.70750988142,25.166,25.1742,25.1578,25.1742,11857.7075
2006-10-25 13:55:00,30.76,30.78,30.75,30.76,15506.232897537242,25.1742,25.1905,25.166,25.1742,15506.2329
2006-10-25 14:00:00,30.77,30.77,30.74,30.75,17431.843518800037,25.1823,25.1823,25.1578,25.166,17431.8435
2006-10-25 14:05:00,30.75,30.76,30.74,30.74,22499.239890544235,25.166,25.1742,25.1578,25.1578,22499.2399
2006-10-25 14:10:00,30.74,30.8,30.7,30.76,126583.56136617003,25.1578,25.2069,25.125,25.1742,126583.5614
2006-10-25 14:15:00,30.76,30.85,30.73,30.82,152427.28286206545,25.1742,25.2478,25.1496,25.2233,152427.2829
2006-10-25 14:20:00,30.83,30.84,30.78,30.79,60707.40853349548,25.2314,25.2396,25.1905,25.1987,60707.4085
2006-10-25 14:25:00,30.78,30.79,30.68,30.7,123036.3839059491,25.1905,25.1987,25.1087,25.125,123036.3839
2006-10-25 14:30:00,30.7,30.74,30.65,30.71,103476.2339110165,25.125,25.1578,25.0841,25.1332,103476.2339
2006-10-25 14:35:00,30.71,30.73,30.62,30.65,128002.43235025842,25.1332,25.1496,25.0596,25.0841,128002.4324
2006-10-25 14:40:00,30.64,30.71,30.63,30.7,48342.96138643964,25.0759,25.1332,25.0678,25.125,48342.9614
2006-10-25 14:45:00,30.7,30.74,30.7,30.71,72362.42018850714,25.125,25.1578,25.125,25.1332,72362.4202
2006-10-25 14:50:00,30.71,30.74,30.68,30.72,101854.66707205836,25.1332,25.1578,25.1087,25.1414,101854.6671
2006-10-25 14:55:00,30.73,30.73,30.59,30.6,174014.39140569573,25.1496,25.1496,25.035,25.0432,174014.3914
2006-10-25 15:00:00,30.6,30.7,30.6,30.69,123847.16732542818,25.0432,25.125,25.0432,25.1169,123847.1673
2006-10-25 15:05:00,30.69,30.71,30.67,30.68,91213.13469139556,25.1169,25.1332,25.1005,25.1087,91213.1347
2006-10-25 15:10:00,30.68,30.73,30.65,30.73,90605.04712678624,25.1087,25.1496,25.0841,25.1496,90605.0471
2006-10-25 15:15:00,30.73,30.79,30.7,30.77,36181.21009425357,25.1496,25.1987,25.125,25.1823,36181.2101
2006-10-25 15:20:00,30.77,30.79,30.75,30.79,59795.27718658152,25.1823,25.1987,25.166,25.1987,59795.2772
2006-10-25 15:25:00,30.79,30.81,30.74,30.75,56957.53521840477,25.1987,25.2151,25.1578,25.166,56957.5352
2006-10-25 15:30:00,30.74,30.78,30.74,30.75,52092.83470153034,25.1578,25.1905,25.1578,25.166,52092.8347
2006-10-25 15:35:00,30.75,30.79,30.72,30.76,134792.74348839564,25.166,25.1987,25.1414,25.1742,134792.7435
2006-10-25 15:40:00,30.77,30.79,30.76,30.76,78645.99168946994,25.1823,25.1987,25.1742,25.1742,78645.9917
2006-10-25 15:45:00,30.77,30.79,30.75,30.76,94354.92044187697,25.1823,25.1987,25.166,25.1742,94354.9204
2006-10-25 15:50:00,30.77,30.79,30.76,30.77,67903.11138137223,25.1823,25.1987,25.1742,25.1823,67903.1114
2006-10-25 15:55:00,30.76,30.79,30.74,30.79,167730.81990473293,25.1742,25.1987,25.1578,25.1987,167730.8199
2006-10-26 09:30:00,30.93,31.0,30.88,30.98,128306.47613256308,25.3133,25.3706,25.2724,25.3542,128306.4761
2006-10-26 09:35:00,30.98,31.04,30.91,31.03,40032.43133677916,25.3542,25.4033,25.2969,25.3951,40032.4313
2006-10-26 09:40:00,31.03,31.08,31.01,31.07,66889.6321070234,25.3951,25.436,25.3788,25.4279,66889.6321
2006-10-26 09:45:00,31.07,31.08,31.02,31.06,153035.37042667475,25.4279,25.436,25.3869,25.4197,153035.3704
2006-10-26 09:50:00,31.07,31.18,31.07,31.15,146954.4947805817,25.4279,25.5179,25.4279,25.4933,146954.4948
2006-10-26 09:55:00,31.16,31.17,31.1,31.15,119995.9460829026,25.5015,25.5097,25.4524,25.4933,119995.9461
2006-10-26 10:00:00,31.16,31.23,31.15,31.2,172798.21627647712,25.5015,25.5588,25.4933,25.5342,172798.2163
2006-10-26 10:05:00,31.2,31.21,31.17,31.18,116955.50825985608,25.5342,25.5424,25.5097,25.5179,116955.5083
2006-10-26 10:10:00,31.19,31.21,31.16,31.19,323603.93229958444,25.5261,25.5424,25.5015,25.5261,323603.9323
2006-10-26 10:15:00,31.19,31.24,31.18,31.21,125266.03830951656,25.5261,25.567,25.5179,25.5424,125266.0383
2006-10-26 10:20:00,31.21,31.23,31.16,31.21,216783.21678321675,25.5424,25.5588,25.5015,25.5424,216783.2168
2006-10-26 10:25:00,31.21,31.22,31.17,31.18,148677.40954697473,25.5424,25.5506,25.5097,25.5179,148677.4095
2006-10-26 10:30:00,31.18,31.18,31.16,31.18,53917.09739535826,25.5179,25.5179,25.5015,25.5179,53917.0974
2006-10-26 10:35:00,31.17,31.2,31.17,31.17,138238.57302118168,25.5097,25.5342,25.5097,25.5097,138238.573
2006-10-26 10:40:00,31.17,31.18,31.14,31.14,48038.917604134986,25.5097,25.5179,25.4851,25.4851,48038.9176
2006-10-26 10:45:00,31.14,31.15,31.11,31.12,342251.9509476031,25.4851,25.4933,25.4606,25.4688,342251.9509
2006-10-26 10:50:00,31.12,31.13,31.08,31.09,128509.17198743284,25.4688,25.477,25.436,25.4442,128509.172
2006-10-26 10:55:00,31.1,31.12,31.09,31.11,24931.59014898145,25.4524,25.4688,25.4442,25.4606,24931.5901
2006-10-26 11:00:00,31.11,31.13,31.1,31.12,50978.00749974662,25.4606,25.477,25.4524,25.4688,50978.0075
2006-10-26 11:05:00,31.12,31.14,31.11,31.13,37701.42900577682,25.4688,25.4851,25.4606,25.477,37701.429
2006-10-26 11:10:00,31.13,31.15,31.12,31.15,51991.48677409546,25.477,25.4933,25.4688,25.4933,51991.4868
2006-10-26 11:15:00,31.14,31.15,31.12,31.12,99726.3605959258,25.4851,25.4933,25.4688,25.4688,99726.3606
2006-10-26 11:20:00,31.13,31.13,31.05,31.09,95976.48728083508,25.477,25.477,25.4115,25.4442,95976.4873
2006-10-26 11:25:00,31.09,31.13,31.08,31.12,35471.77460220938,25.4442,25.477,25.436,25.4688,35471.7746
2006-10-26 11:30:00,31.12,31.19,31.11,31.18,122225.60048647004,25.4688,25.5261,25.4606,25.5179,122225.6005
2006-10-26 11:35:00,31.18,31.2,31.17,31.17,83307.9963514746,25.5179,25.5342,25.5097,25.5097,83307.9964
2006-10-26 11:40:00,31.17,31.18,31.13,31.16,166818.68855781897,25.5097,25.5179,25.477,25.5015,166818.6886
2006-10-26 11:45:00,31.17,31.23,31.15,31.16,237559.541907368,25.5097,25.5588,25.4933,25.5015,237559.5419
2006-10-26 11:50:00,31.16,31.23,31.16,31.23,55335.96837944663,25.5015,25.5588,25.5015,25.5588,55335.9684
2006-10-26 11:55:00,31.23,31.23,31.2,31.21,53917.09739535826,25.5588,25.5588,25.5342,25.5424,53917.0974
2006-10-26 12:00:00,31.21,31.21,31.15,31.17,129218.60747947702,25.5424,25.5424,25.4933,25.5097,129218.6075
2006-10-26 12:05:00,31.17,31.21,31.16,31.21,61112.80024323502,25.5097,25.5424,25.5015,25.5424,61112.8002
2006-10-26 12:10:00,31.21,31.28,31.21,31.27,155771.76446741662,25.5424,25.5997,25.5424,25.5915,155771.7645
2006-10-26 12:15:00,31.27,31.28,31.25,31.25,46417.350765176845,25.5915,25.5997,25.5752,25.5752,46417.3508
2006-10-26 12:20:00,31.25,31.32,31.25,31.31,148272.0178372352,25.5752,25.6325,25.5752,25.6243,148272.0178
2006-10-26 12:25:00,31.31,31.33,31.3,31.32,36991.99351373264,25.6243,25.6406,25.6161,25.6325,36991.9935
2006-10-26 12:30:00,31.31,31.32,31.29,31.3,61315.496098104784,25.6243,25.6325,25.6079,25.6161,61315.4961
2006-10-26 12:35:00,31.3,31.3,31.23,31.23,41147.25853856288,25.6161,25.6161,25.5588,25.5588,41147.2585
2006-10-26 12:40:00,31.24,31.24,31.19,31.21,110570.58883145836,25.567,25.567,25.5261,25.5424,110570.5888
2006-10-26 12:45:00,31.2,31.28,31.2,31.27,50268.57200770243,25.5342,25.5997,25.5342,25.5915,50268.572
2006-10-26 12:50:00,31.26,31.27,31.25,31.26,34458.29532786054,25.5834,25.5915,25.5752,25.5834,34458.2953
2006-10-26 12:55:00,31.26,31.28,31.25,31.28,21384.41268876052,25.5834,25.5997,25.5752,25.5997,21384.4127
2006-10-26 13:00:00,31.27,31.3,31.27,31.29,40133.77926421404,25.5915,25.6161,25.5915,25.6079,40133.7793
2006-10-26 13:05:00,31.3,31.33,31.27,31.32,136515.65825478866,25.6161,25.6406,25.5915,25.6325,136515.6583
2006-10-26 13:10:00,31.33,31.34,31.32,31.33,103780.27769332116,25.6406,25.6488,25.6325,25.6406,103780.2777
2006-10-26 13:15:00,31.33,31.35,31.32,31.33,57768.31863788384,25.6406,25.657,25.6325,25.6406,57768.3186
2006-10-26 13:20:00,31.33,31.38,31.32,31.37,98611.53339414208,25.6406,25.6816,25.6325,25.6734,98611.5334
2006-10-26 13:25:00,31.36,31.41,31.36,31.41,76619.03314077226,25.6652,25.7061,25.6652,25.7061,76619.0331
2006-10-26 13:30:00,31.42,31.47,31.42,31.44,140974.96706192355,25.7143,25.7552,25.7143,25.7307,140974.9671
2006-10-26 13:35:00,31.45,31.46,31.44,31.45,58883.145839667566,25.7389,25.747,25.7307,25.7389,58883.1458
2006-10-26 13:40:00,31.46,31.48,31.45,31.48,94152.22458700718,25.747,25.7634,25.7389,25.7634,94152.2246
2006-10-26 13:45:00,31.48,31.5,31.45,31.47,182831.66109253064,25.7634,25.7798,25.7389,25.7552,182831.6611
2006-10-26 13:50:00,31.48,31.53,31.47,31.51,116550.11655011654,25.7634,25.8043,25.7552,25.788,116550.1166
2006-10-26 13:55:00,31.51,31.53,31.48,31.5,386338.2993817776,25.788,25.8043,25.7634,25.7798,386338.2994
2006-10-26 14:00:00,31.5,31.53,31.49,31.53,64153.238066281534,25.7798,25.8043,25.7716,25.8043,64153.2381
2006-10-26 14:05:00,31.53,31.54,31.49,31.5,81078.34194790715,25.8043,25.8125,25.7716,25.7798,81078.3419
2006-10-26 14:10:00,31.5,31.54,31.49,31.53,113712.37458193976,25.7798,25.8125,25.7716,25.8043,113712.3746
2006-10-26 14:15:00,31.53,31.53,31.51,31.53,145231.5800141887,25.8043,25.8043,25.788,25.8043,145231.58
2006-10-26 14:20:00,31.53,31.53,31.53,31.53,189216.5805209283,25.8043,25.8043,25.8043,25.8043,189216.5805
2006-10-26 14:25:00,31.53,31.54,31.53,31.53,172696.86834904223,25.8043,25.8125,25.8043,25.8043,172696.8683
2006-10-26 14:30:00,31.53,31.54,31.5,31.51,126482.21343873515,25.8043,25.8125,25.7798,25.788,126482.2134
2006-10-26 14:35:00,31.51,31.51,31.47,31.48,80267.55852842808,25.788,25.788,25.7552,25.7634,80267.5585
2006-10-26 14:40:00,31.47,31.48,31.45,31.46,86145.73831965135,25.7552,25.7634,25.7389,25.747,86145.7383
2006-10-26 14:45:00,31.45,31.46,31.41,31.42,206749.77196716325,25.7389,25.747,25.7061,25.7143,206749.772
2006-10-26 14:50:00,31.42,31.44,31.39,31.44,132461.74115739332,25.7143,25.7307,25.6897,25.7307,132461.7412
2006-10-26 14:55:00,31.44,31.47,31.43,31.47,36485.25387655822,25.7307,25.7552,25.7225,25.7552,36485.2539
2006-10-26 15:00:00,31.47,31.5,31.45,31.48,249721.29319955403,25.7552,25.7798,25.7389,25.7634,249721.2932
2006-10-26 15:05:00,31.47,31.49,31.45,31.45,241512.1110773284,25.7552,25.7716,25.7389,25.7389,241512.1111
2006-10-26 15:10:00,31.46,31.47,31.43,31.43,47836.22174926522,25.747,25.7552,25.7225,25.7225,47836.2217
2006-10-26 15:15:00,31.44,31.45,31.42,31.43,70639.5054221141,25.7307,25.7389,25.7143,25.7225,70639.5054
2006-10-26 15:20:00,31.43,31.45,31.42,31.45,42160.73781291172,25.7225,25.7389,25.7143,25.7389,42160.7378
2006-10-26 15:25:00,31.44,31.53,31.44,31.53,218100.73983987025,25.7307,25.8043,25.7307,25.8043,218100.7398
2006-10-26 15:30:00,31.53,31.53,31.5,31.53,147157.1906354515,25.8043,25.8043,25.7798,25.8043,147157.1906
2006-10-26 15:35:00,31.53,31.54,31.52,31.53,119185.16266342351,25.8043,25.8125,25.7961,25.8043,119185.1627
2006-10-26 15:40:00,31.53,31.54,31.52,31.53,132968.48079456773,25.8043,25.8125,25.7961,25.8043,132968.4808
2006-10-26 15:45:00,31.53,31.54,31.53,31.53,158406.8105807236,25.8043,25.8125,25.8043,25.8043,158406.8106
2006-10-26 15:50:00,31.53,31.54,31.52,31.52,195094.7603121516,25.8043,25.8125,25.7961,25.7961,195094.7603
2006-10-26 15:55:00,31.53,31.54,31.52,31.53,171987.43285699806,25.8043,25.8125,25.7961,25.8043,171987.4329
2006-10-27 09:30:00,31.42,31.45,31.3,31.45,162055.33596837943,25.7143,25.7389,25.6161,25.7389,162055.336
2006-10-27 09:35:00,31.44,31.53,31.42,31.49,167730.81990473293,25.7307,25.8043,25.7143,25.7716,167730.8199
2006-10-27 09:40:00,31.48,31.49,31.41,31.41,94253.57251444206,25.7634,25.7716,25.7061,25.7061,94253.5725
2006-10-27 09:45:00,31.4,31.42,31.36,31.4,73274.5515354211,25.6979,25.7143,25.6652,25.6979,73274.5515
2006-10-27 09:50:00,31.39,31.39,31.35,31.38,44998.47978108847,25.6897,25.6897,25.657,25.6816,44998.4798
2006-10-27 09:55:00,31.39,31.39,31.32,31.37,50978.00749974662,25.6897,25.6897,25.6325,25.6734,50978.0075
2006-10-27 10:00:00,31.37,31.46,31.34,31.45,85334.95490017228,25.6734,25.747,25.6488,25.7389,85334.9549
2006-10-27 10:05:00,31.44,31.45,31.35,31.45,83409.34427890948,25.7307,25.7389,25.657,25.7389,83409.3443
2006-10-27 10:10:00,31.45,31.48,31.41,31.47,61214.1481706699,25.7389,25.7634,25.7061,25.7552,61214.1482
2006-10-27 10:15:00,31.47,31.5,31.46,31.47,55031.92459714198,25.7552,25.7798,25.747,25.7552,55031.9246
2006-10-27 10:20:00,31.48,31.53,31.46,31.51,90199.65541704671,25.7634,25.8043,25.747,25.788,90199.6554
2006-10-27 10:25:00,31.51,31.53,31.49,31.52,60707.40853349548,25.788,25.8043,25.7716,25.7961,60707.4085
2006-10-27 10:30:00,31.51,31.53,31.47,31.52,60302.01682375594,25.788,25.8043,25.7552,25.7961,60302.0168
2006-10-27 10:35:00,31.53,31.53,31.49,31.53,56045.40387149082,25.8043,25.8043,25.7716,25.8043,56045.4039
2006-10-27 10:40:00,31.52,31.54,31.51,31.53,85132.2590453025,25.7961,25.8125,25.788,25.8043,85132.259
2006-10-27 10:45:00,31.54,31.55,31.49,31.54,82193.16914969088,25.8125,25.8207,25.7716,25.8125,82193.1691
2006-10-27 10:50:00,31.53,31.55,31.53,31.54,96077.83520826996,25.8043,25.8207,25.8043,25.8125,96077.8352
2006-10-27 10:55:00,31.54,31.55,31.52,31.54,60910.104388365246,25.8125,25.8207,25.7961,25.8125,60910.1044
2006-10-27 11:00:00,31.55,31.56,31.53,31.55,80368.90645586296,25.8207,25.8289,25.8043,25.8207,80368.9065
2006-10-27 11:05:00,31.54,31.55,31.53,31.53,62937.062937062925,25.8125,25.8207,25.8043,25.8043,62937.0629
2006-10-27 11:10:00,31.53,31.55,31.53,31.54,28073.37589946285,25.8043,25.8207,25.8043,25.8125,28073.3759
2006-10-27 11:15:00,31.54,31.56,31.54,31.55,74085.33495490016,25.8125,25.8289,25.8125,25.8207,74085.335
2006-10-27 11:20:00,31.55,31.56,31.55,31.55,36485.25387655822,25.8207,25.8289,25.8207,25.8207,36485.2539
2006-10-27 11:25:00,31.55,31.56,31.54,31.54,63038.41086449781,25.8207,25.8289,25.8125,25.8125,63038.4109
2006-10-27 11:30:00,31.54,31.55,31.54,31.55,43680.956724434975,25.8125,25.8207,25.8125,25.8207,43680.9567
2006-10-27 11:35:00,31.54,31.55,31.53,31.53,39018.95206243032,25.8125,25.8207,25.8043,25.8043,39018.9521
2006-10-27 11:40:00,31.53,31.53,31.46,31.46,96077.83520826996,25.8043,25.8043,25.747,25.747,96077.8352
2006-10-27 11:45:00,31.47,31.5,31.43,31.43,92834.70153035368,25.7552,25.7798,25.7225,25.7225,92834.7015
2006-10-27 11:50:00,31.44,31.48,31.43,31.46,55538.6642343164,25.7307,25.7634,25.7225,25.747,55538.6642
2006-10-27 11:55:00,31.47,31.49,31.44,31.45,40437.82304651869,25.7552,25.7716,25.7307,25.7389,40437.823
2006-10-27 12:00:00,31.45,31.46,31.43,31.46,44694.43599878382,25.7389,25.747,25.7225,25.747,44694.436
2006-10-27 12:05:00,31.45,31.52,31.44,31.52,60200.66889632106,25.7389,25.7961,25.7307,25.7961,60200.6689
2006-10-27 12:10:00,31.51,31.53,31.51,31.52,28580.11553663727,25.788,25.8043,25.788,25.7961,28580.1155
2006-10-27 12:15:00,31.52,31.53,31.52,31.53,43376.91294213033,25.7961,25.8043,25.7961,25.8043,43376.9129
2006-10-27 12:20:00,31.53,31.53,31.5,31.51,30505.726157900062,25.8043,25.8043,25.7798,25.788,30505.7262
2006-10-27 12:25:00,31.51,31.53,31.5,31.52,79862.16681868855,25.788,25.8043,25.7798,25.7961,79862.1668
2006-10-27 12:30:00,31.51,31.52,31.47,31.47,76517.68521333738,25.788,25.7961,25.7552,25.7552,76517.6852
2006-10-27 12:35:00,31.48,31.51,31.48,31.51,23411.371237458192,25.7634,25.788,25.7634,25.788,23411.3712
2006-10-27 12:40:00,31.51,31.54,31.5,31.53,73071.85568055132,25.788,25.8125,25.7798,25.8043,73071.8557
2006-10-27 12:45:00,31.53,31.54,31.52,31.53,44187.6963616094,25.8043,25.8125,25.7961,25.8043,44187.6964
2006-10-27 12:50:00,31.52,31.53,31.52,31.53,37904.1248606466,25.7961,25.8043,25.7961,25.8043,37904.1249
2006-10-27 12:55:00,31.53,31.53,31.53,31.53,11249.619945272118,25.8043,25.8043,25.8043,25.8043,11249.6199
2006-10-27 13:00:00,31.53,31.53,31.49,31.53,98003.44582953276,25.8043,25.8043,25.7716,25.8043,98003.4458
2006-10-27 13:05:00,31.53,31.53,31.52,31.53,66585.58832471874,25.8043,25.8043,25.7961,25.8043,66585.5883
2006-10-27 13:10:00,31.52,31.55,31.52,31.53,55437.31630688151,25.7961,25.8207,25.7961,25.8043,55437.3163
2006-10-27 13:15:00,31.53,31.54,31.5,31.5,52700.92226613965,25.8043,25.8125,25.7798,25.7798,52700.9223
2006-10-27 13:20:00,31.5,31.52,31.47,31.48,48545.65724130941,25.7798,25.7961,25.7552,25.7634,48545.6572
2006-10-27 13:25:00,31.47,31.48,31.43,31.47,94354.92044187697,25.7552,25.7634,25.7225,25.7552,94354.9204
2006-10-27 13:30:00,31.47,31.47,31.43,31.45,54221.14117766291,25.7552,25.7552,25.7225,25.7389,54221.1412
2006-10-27 13:35:00,31.46,31.47,31.41,31.46,91111.78676396066,25.747,25.7552,25.7061,25.747,91111.7868
2006-10-27 13:40:00,31.46,31.5,31.42,31.48,136211.614472484,25.747,25.7798,25.7143,25.7634,136211.6145
2006-10-27 13:45:00,31.47,31.48,31.4,31.44,112090.80774298163,25.7552,25.7634,25.6979,25.7307,112090.8077
2006-10-27 13:50:00,31.45,31.46,31.4,31.4,94861.66007905136,25.7389,25.747,25.6979,25.6979,94861.6601
2006-10-27 13:55:00,31.41,31.42,31.4,31.4,41147.25853856288,25.7061,25.7143,25.6979,25.6979,41147.2585
2006-10-27 14:00:00,31.4,31.44,31.4,31.42,77835.20826999086,25.6979,25.7307,25.6979,25.7143,77835.2083
2006-10-27 14:05:00,31.41,31.42,31.38,31.39,65268.06526806526,25.7061,25.7143,25.6816,25.6897,65268.0653
2006-10-27 14:10:00,31.38,31.39,31.34,31.35,147258.53856288636,25.6816,25.6897,25.6488,25.657,147258.5386
2006-10-27 14:15:00,31.35,31.36,31.31,31.35,171277.99736495386,25.657,25.6652,25.6243,25.657,171277.9974
2006-10-27 14:20:00,31.35,31.35,31.28,31.29,86652.47795682577,25.657,25.657,25.5997,25.6079,86652.478
2006-10-27 14:25:00,31.3,31.3,31.25,31.26,132664.43701226308,25.6161,25.6161,25.5752,25.5834,132664.437
2006-10-27 14:30:00,31.26,31.27,31.23,31.24,123239.07976081887,25.5834,25.5915,25.5588,25.567,123239.0798
2006-10-27 14:35:00,31.24,31.28,31.23,31.26,81483.73365764669,25.567,25.5997,25.5588,25.5834,81483.7337
2006-10-27 14:40:00,31.25,31.27,31.19,31.22,115131.24556602816,25.5752,25.5915,25.5261,25.5506,115131.2456
2006-10-27 14:45:00,31.21,31.22,31.19,31.2,80672.95023816761,25.5424,25.5506,25.5261,25.5342,80672.9502
2006-10-27 14:50:00,31.2,31.21,31.16,31.17,79152.73132664435,25.5342,25.5424,25.5015,25.5097,79152.7313
2006-10-27 14:55:00,31.17,31.22,31.17,31.2,118171.68338907468,25.5097,25.5506,25.5097,25.5342,118171.6834
2006-10-27 15:00:00,31.2,31.21,31.17,31.2,238674.36910915168,25.5342,25.5424,25.5097,25.5342,238674.3691
2006-10-27 15:05:00,31.19,31.21,31.19,31.2,86449.782101956,25.5261,25.5424,25.5261,25.5342,86449.7821
2006-10-27 15:10:00,31.2,31.21,31.17,31.17,92226.6139657444,25.5342,25.5424,25.5097,25.5097,92226.614
2006-10-27 15:15:00,31.18,31.2,31.17,31.17,105097.80074997465,25.5179,25.5342,25.5097,25.5097,105097.8007
2006-10-27 15:20:00,31.17,31.21,31.17,31.21,56450.79558123036,25.5097,25.5424,25.5097,25.5424,56450.7956
2006-10-27 15:25:00,31.21,31.25,31.2,31.25,89388.87199756764,25.5424,25.5752,25.5342,25.5752,89388.872
2006-10-27 15:30:00,31.26,31.27,31.23,31.23,84524.1714806932,25.5834,25.5915,25.5588,25.5588,84524.1715
2006-10-27 15:35:00,31.23,31.29,31.23,31.29,98712.88132157696,25.5588,25.6079,25.5588,25.6079,98712.8813
2006-10-27 15:40:00,31.29,31.29,31.26,31.27,98915.57717644672,25.6079,25.6079,25.5834,25.5915,98915.5772
2006-10-27 15:45:00,31.27,31.3,31.26,31.3,80064.86267355831,25.5915,25.6161,25.5834,25.6161,80064.8627
2006-10-27 15:50:00,31.3,31.32,31.29,31.3,113205.63494476536,25.6161,25.6325,25.6079,25.6161,113205.6349
2006-10-27 15:55:00,31.31,31.33,31.28,31.33,215871.0854363028,25.6243,25.6406,25.5997,25.6406,215871.0854
2006-10-30 09:30:00,31.27,31.28,31.18,31.27,172088.78078443292,25.5915,25.5997,25.5179,25.5915,172088.7808
2006-10-30 09:35:00,31.28,31.28,31.23,31.26,43072.86915982568,25.5997,25.5997,25.5588,25.5834,43072.8692
2006-10-30 09:40:00,31.26,31.29,31.19,31.22,52194.18262896523,25.5834,25.6079,25.5261,25.5506,52194.1826
2006-10-30 09:45:00,31.23,31.29,31.22,31.22,31519.205432248906,25.5588,25.6079,25.5506,25.5506,31519.2054
2006-10-30 09:50:00,31.22,31.23,31.15,31.2,54727.88081483733,25.5506,25.5588,25.4933,25.5342,54727.8808
2006-10-30 09:55:00,31.21,31.21,31.07,31.13,73983.98702746528,25.5424,25.5424,25.4279,25.477,73983.987
2006-10-30 10:00:00,31.13,31.13,31.02,31.07,56552.14350866524,25.477,25.477,25.3869,25.4279,56552.1435
2006-10-30 10:05:00,31.07,31.14,31.03,31.13,103780.27769332116,25.4279,25.4851,25.3951,25.477,103780.2777
2006-10-30 10:10:00,31.13,31.14,30.98,31.0,166311.94892064456,25.477,25.4851,25.3542,25.3706,166311.9489
2006-10-30 10:15:00,31.0,31.02,30.98,31.0,67396.37174419782,25.3706,25.3869,25.3542,25.3706,67396.3717
2006-10-30 10:20:00,31.0,31.11,30.99,31.11,42667.47745008614,25.3706,25.4606,25.3624,25.4606,42667.4775
2006-10-30 10:25:00,31.1,31.11,31.07,31.11,59896.62511401641,25.4524,25.4606,25.4279,25.4606,59896.6251
2006-10-30 10:30:00,31.11,31.17,31.11,31.13,37194.689368602405,25.4606,25.5097,25.4606,25.477,37194.6894
2006-10-30 10:35:00,31.13,31.2,31.13,31.18,41653.9981757373,25.477,25.5342,25.477,25.5179,41653.9982
2006-10-30 10:40:00,31.18,31.24,31.17,31.2,40843.21475625823,25.5179,25.567,25.5097,25.5342,40843.2148
2006-10-30 10:45:00,31.2,31.27,31.2,31.2,58680.4499847978,25.5342,25.5915,25.5342,25.5342,58680.45
2006-10-30 10:50:00,31.19,31.23,31.16,31.2,52295.53055640011,25.5261,25.5588,25.5015,25.5342,52295.5306
2006-10-30 10:55:00,31.21,31.27,31.21,31.26,49964.528225397786,25.5424,25.5915,25.5424,25.5834,49964.5282
2006-10-30 11:00:00,31.26,31.33,31.25,31.32,86449.782101956,25.5834,25.6406,25.5752,25.6325,86449.7821
2006-10-30 11:05:00,31.32,31.33,31.28,31.31,60099.320968886175,25.6325,25.6406,25.5997,25.6243,60099.321
2006-10-30 11:10:00,31.31,31.4,31.31,31.35,73781.2911725955,25.6243,25.6979,25.6243,25.657,73781.2912
2006-10-30 11:15:00,31.35,31.36,31.34,31.35,47633.525894395454,25.657,25.6652,25.6488,25.657,47633.5259
2006-10-30 11:20:00,31.36,31.39,31.32,31.33,81686.42951251645,25.6652,25.6897,25.6325,25.6406,81686.4295
2006-10-30 11:25:00,31.32,31.33,31.26,31.27,40336.47511908381,25.6325,25.6406,25.5834,25.5915,40336.4751
2006-10-30 11:30:00,31.27,31.29,31.25,31.26,27667.98418972332,25.5915,25.6079,25.5752,25.5834,27667.9842
2006-10-30 11:35:00,31.25,31.3,31.24,31.3,30505.726157900062,25.5752,25.6161,25.567,25.6161,30505.7262
2006-10-30 11:40:00,31.31,31.31,31.28,31.29,41349.95439343265,25.6243,25.6243,25.5997,25.6079,41349.9544
2006-10-30 11:45:00,31.29,31.29,31.24,31.27,18242.62693827911,25.6079,25.6079,25.567,25.5915,18242.6269
2006-10-30 11:50:00,31.26,31.28,31.26,31.26,11959.055437316303,25.5834,25.5997,25.5834,25.5834,11959.0554
2006-10-30 11:55:00,31.26,31.27,31.25,31.26,15607.580824972129,25.5834,25.5915,25.5752,25.5834,15607.5808
2006-10-30 12:00:00,31.26,31.27,31.23,31.23,27363.940407418664,25.5834,25.5915,25.5588,25.5588,27363.9404
2006-10-30 12:05:00,31.24,31.24,31.15,31.22,102766.79841897232,25.567,25.567,25.4933,25.5506,102766.7984
2006-10-30 12:10:00,31.22,31.27,31.2,31.2,58579.102057362914,25.5506,25.5915,25.5342,25.5342,58579.1021
2006-10-30 12:15:00,31.2,31.21,31.13,31.14,48748.35309617918,25.5342,25.5424,25.477,25.4851,48748.3531
2006-10-30 12:20:00,31.15,31.16,31.12,31.15,36485.25387655822,25.4933,25.5015,25.4688,25.4933,36485.2539
2006-10-30 12:25:00,31.15,31.16,31.14,31.14,14290.057768318637,25.4933,25.5015,25.4851,25.4851,14290.0578
2006-10-30 12:30:00,31.14,31.15,31.11,31.12,26958.54869767913,25.4851,25.4933,25.4606,25.4688,26958.5487
2006-10-30 12:35:00,31.13,31.13,31.09,31.12,22195.196108239583,25.477,25.477,25.4442,25.4688,22195.1961
2006-10-30 12:40:00,31.13,31.19,31.12,31.19,40944.56268369311,25.477,25.5261,25.4688,25.5261,40944.5627
2006-10-30 12:45:00,31.19,31.2,31.16,31.2,59997.973041451296,25.5261,25.5342,25.5015,25.5342,59997.973
2006-10-30 12:50:00,31.19,31.21,31.18,31.21,46417.350765176845,25.5261,25.5424,25.5179,25.5424,46417.3508
2006-10-30 12:55:00,31.21,31.28,31.21,31.28,84524.1714806932,25.5424,25.5997,25.5424,25.5997,84524.1715
2006-10-30 13:00:00,31.27,31.31,31.27,31.28,41147.25853856288,25.5915,25.6243,25.5915,25.5997,41147.2585
2006-10-30 13:05:00,31.27,31.27,31.24,31.25,28276.07175433262,25.5915,25.5915,25.567,25.5752,28276.0718
2006-10-30 13:10:00,31.25,31.29,31.24,31.28,28377.419681767504,25.5752,25.6079,25.567,25.5997,28377.4197
2006-10-30 13:15:00,31.29,31.31,31.28,31.3,52700.92226613965,25.6079,25.6243,25.5997,25.6161,52700.9223
2006-10-30 13:20:00,31.31,31.33,31.27,31.29,85030.91111786762,25.6243,25.6406,25.5915,25.6079,85030.9111
2006-10-30 13:25:00,31.29,31.3,31.24,31.28,56957.53521840477,25.6079,25.6161,25.567,25.5997,56957.5352
2006-10-30 13:30:00,31.28,31.31,31.28,31.3,33140.772271207046,25.5997,25.6243,25.5997,25.6161,33140.7723
2006-10-30 13:35:00,31.29,31.35,31.29,31.35,45099.82770852336,25.6079,25.657,25.6079,25.657,45099.8277
2006-10-30 13:40:00,31.36,31.38,31.34,31.36,58579.102057362914,25.6652,25.6816,25.6488,25.6652,58579.1021
2006-10-30 13:45:00,31.36,31.37,31.34,31.35,43985.00050673963,25.6652,25.6734,25.6488,25.657,43985.0005
2006-10-30 13:50:00,31.36,31.38,31.34,31.36,46011.959055437306,25.6652,25.6816,25.6488,25.6652,46011.9591
2006-10-30 13:55:00,31.37,31.43,31.36,31.42,54221.14117766291,25.6734,25.7225,25.6652,25.7143,54221.1412
2006-10-30 14:00:00,31.42,31.43,31.38,31.4,34660.99118273031,25.7143,25.7225,25.6816,25.6979,34660.9912
2006-10-30 14:05:00,31.41,31.43,31.4,31.41,38917.60413499543,25.7061,25.7225,25.6979,25.7061,38917.6041
2006-10-30 14:10:00,31.41,31.42,31.41,31.41,28276.07175433262,25.7061,25.7143,25.7061,25.7061,28276.0718
2006-10-30 14:15:00,31.42,31.44,31.41,31.43,38512.2124252559,25.7143,25.7307,25.7061,25.7225,38512.2124
2006-10-30 14:20:00,31.42,31.45,31.41,31.41,49457.78858822336,25.7143,25.7389,25.7061,25.7061,49457.7886
2006-10-30 14:25:00,31.41,31.42,31.41,31.42,16215.668389581431,25.7061,25.7143,25.7061,25.7143,16215.6684
2006-10-30 14:30:00,31.41,31.42,31.37,31.38,64659.97770345595,25.7061,25.7143,25.6734,25.6816,64659.9777
2006-10-30 14:35:00,31.37,31.39,31.37,31.39,26654.50491537448,25.6734,25.6897,25.6734,25.6897,26654.5049
2006-10-30 14:40:00,31.4,31.41,31.37,31.39,68612.54687341643,25.6979,25.7061,25.6734,25.6897,68612.5469
2006-10-30 14:45:00,31.39,31.4,31.34,31.36,67903.11138137223,25.6897,25.6979,25.6488,25.6652,67903.1114
2006-10-30 14:50:00,31.37,31.41,31.37,31.39,32228.640924293093,25.6734,25.7061,25.6734,25.6897,32228.6409
2006-10-30 14:55:00,31.39,31.41,31.36,31.39,63342.454646802464,25.6897,25.7061,25.6652,25.6897,63342.4546
2006-10-30 15:00:00,31.39,31.42,31.38,31.41,48038.917604134986,25.6897,25.7143,25.6816,25.7061,48038.9176
2006-10-30 15:05:00,31.41,31.46,31.41,31.43,89591.56785243741,25.7061,25.747,25.7061,25.7225,89591.5679
2006-10-30 15:10:00,31.43,31.47,31.41,31.46,87057.86966656531,25.7225,25.7552,25.7061,25.747,87057.8697
2006-10-30 15:15:00,31.46,31.49,31.46,31.47,104895.10489510489,25.747,25.7716,25.747,25.7552,104895.1049
2006-10-30 15:20:00,31.46,31.47,31.41,31.43,127799.73649538864,25.747,25.7552,25.7061,25.7225,127799.7365
2006-10-30 15:25:00,31.44,31.47,31.43,31.45,57160.23107327454,25.7307,25.7552,25.7225,25.7389,57160.2311
2006-10-30 15:30:00,31.45,31.46,31.45,31.45,48038.917604134986,25.7389,25.747,25.7389,25.7389,48038.9176
2006-10-30 15:35:00,31.45,31.46,31.44,31.44,107428.80308097696,25.7389,25.747,25.7307,25.7307,107428.8031
2006-10-30 15:40:00,31.45,31.45,31.38,31.38,68916.59065572108,25.7389,25.7389,25.6816,25.6816,68916.5907
2006-10-30 15:45:00,31.38,31.42,31.36,31.42,100030.40437823044,25.6816,25.7143,25.6652,25.7143,100030.4044
2006-10-30 15:50:00,31.41,31.45,31.41,31.45,122428.2963413398,25.7061,25.7389,25.7061,25.7389,122428.2963
2006-10-30 15:55:00,31.45,31.45,31.42,31.42,94963.00800648626,25.7389,25.7389,25.7143,25.7143,94963.008
2006-10-31 09:30:00,31.41,31.46,31.33,31.38,212425.25590351675,25.7061,25.747,25.6406,25.6816,212425.2559
2006-10-31 09:35:00,31.4,31.46,31.38,31.43,104287.01733049555,25.6979,25.747,25.6816,25.7225,104287.0173
2006-10-31 09:40:00,31.43,31.45,31.36,31.41,81686.42951251645,25.7225,25.7389,25.6652,25.7061,81686.4295
2006-10-31 09:45:00,31.42,31.44,31.39,31.39,86348.43417452111,25.7143,25.7307,25.6897,25.6897,86348.4342
2006-10-31 09:50:00,31.4,31.4,31.3,31.31,102158.71085436302,25.6979,25.6979,25.6161,25.6243,102158.7109
2006-10-31 09:55:00,31.32,31.32,31.17,31.22,85943.04246478158,25.6325,25.6325,25.5097,25.5506,85943.0425
2006-10-31 10:00:00,31.22,31.28,31.14,31.17,124961.9945272119,25.5506,25.5997,25.4851,25.5097,124961.9945
2006-10-31 10:05:00,31.18,31.26,31.15,31.2,88071.34894091415,25.5179,25.5834,25.4933,25.5342,88071.3489
2006-10-31 10:10:00,31.21,31.28,31.2,31.24,61822.2357352792,25.5424,25.5997,25.5342,25.567,61822.2357
2006-10-31 10:15:00,31.23,31.24,31.16,31.17,68815.24272828619,25.5588,25.567,25.5015,25.5097,68815.2427
2006-10-31 10:20:00,31.18,31.22,31.17,31.18,98611.53339414208,25.5179,25.5506,25.5097,25.5179,98611.5334
2006-10-31 10:25:00,31.18,31.26,31.17,31.24,88375.3927232188,25.5179,25.5834,25.5097,25.567,88375.3927
2006-10-31 10:30:00,31.25,31.28,31.23,31.25,42363.433667781486,25.5752,25.5997,25.5588,25.5752,42363.4337
2006-10-31 10:35:00,31.24,31.24,31.22,31.23,27667.98418972332,25.567,25.567,25.5506,25.5588,27667.9842
2006-10-31 10:40:00,31.23,31.26,31.21,31.22,43985.00050673963,25.5588,25.5834,25.5424,25.5506,43985.0005
2006-10-31 10:45:00,31.22,31.22,31.17,31.22,177662.91679335156,25.5506,25.5506,25.5097,25.5506,177662.9168
2006-10-31 10:50:00,31.22,31.24,31.21,31.23,98307.48961183742,25.5506,25.567,25.5424,25.5588,98307.4896
2006-10-31 10:55:00,31.24,31.24,31.19,31.2,68713.89480085131,25.567,25.567,25.5261,25.5342,68713.8948
2006-10-31 11:00:00,31.21,31.21,31.19,31.2,26958.54869767913,25.5424,25.5424,25.5261,25.5342,26958.5487
2006-10-31 11:05:00,31.2,31.21,31.18,31.19,34458.29532786054,25.5342,25.5424,25.5179,25.5261,34458.2953
2006-10-31 11:10:00,31.18,31.21,31.18,31.18,39525.69169960474,25.5179,25.5424,25.5179,25.5179,39525.6917
2006-10-31 11:15:00,31.18,31.19,31.11,31.11,62227.62744501874,25.5179,25.5261,25.4606,25.4606,62227.6274
2006-10-31 11:20:00,31.11,31.14,31.09,31.1,147055.8427080166,25.4606,25.4851,25.4442,25.4524,147055.8427
2006-10-31 11:25:00,31.09,31.11,31.08,31.11,96077.83520826996,25.4442,25.4606,25.436,25.4606,96077.8352
2006-10-31 11:30:00,31.11,31.18,31.1,31.14,145839.667578798,25.4606,25.5179,25.4524,25.4851,145839.6676
2006-10-31 11:35:00,31.14,31.16,31.12,31.16,48038.917604134986,25.4851,25.5015,25.4688,25.5015,48038.9176
2006-10-31 11:40:00,31.17,31.18,31.13,31.13,47937.569676700106,25.5097,25.5179,25.477,25.477,47937.5697
2006-10-31 11:45:00,31.13,31.14,31.09,31.11,78240.5999797304,25.477,25.4851,25.4442,25.4606,78240.6
2006-10-31 11:50:00,31.11,31.13,31.08,31.12,66889.6321070234,25.4606,25.477,25.436,25.4688,66889.6321
2006-10-31 11:55:00,31.12,31.13,31.1,31.11,59085.84169453734,25.4688,25.477,25.4524,25.4606,59085.8417
2006-10-31 12:00:00,31.1,31.16,31.1,31.14,65977.50076010944,25.4524,25.5015,25.4524,25.4851,65977.5008
2006-10-31 12:05:00,31.13,31.14,31.12,31.12,39525.69169960474,25.477,25.4851,25.4688,25.4688,39525.6917
2006-10-31 12:10:00,31.13,31.13,31.1,31.11,48849.701023614056,25.477,25.477,25.4524,25.4606,48849.701
2006-10-31 12:15:00,31.1,31.12,31.09,31.1,59085.84169453734,25.4524,25.4688,25.4442,25.4524,59085.8417
2006-10-31 12:20:00,31.11,31.15,31.09,31.14,76213.64143103272,25.4606,25.4933,25.4442,25.4851,76213.6414
2006-10-31 12:25:00,31.14,31.15,31.13,31.14,22701.935745414,25.4851,25.4933,25.477,25.4851,22701.9357
2006-10-31 12:30:00,31.14,31.15,31.13,31.15,24830.242221546567,25.4851,25.4933,25.477,25.4933,24830.2422
2006-10-31 12:35:00,31.14,31.15,31.1,31.1,252964.4268774703,25.4851,25.4933,25.4524,25.4524,252964.4269
2006-10-31 12:40:00,31.1,31.11,31.08,31.08,160332.4212019864,25.4524,25.4606,25.436,25.436,160332.4212
2006-10-31 12:45:00,31.09,31.15,31.08,31.15,111584.06810580722,25.4442,25.4933,25.436,25.4933,111584.0681
2006-10-31 12:50:00,31.15,31.19,31.12,31.19,77328.46863281645,25.4933,25.5261,25.4688,25.5261,77328.4686
2006-10-31 12:55:00,31.19,31.2,31.16,31.18,61822.2357352792,25.5261,25.5342,25.5015,25.5179,61822.2357
2006-10-31 13:00:00,31.18,31.19,31.16,31.18,125063.3424546468,25.5179,25.5261,25.5015,25.5179,125063.3425
2006-10-31 13:05:00,31.18,31.21,31.17,31.18,135198.13519813516,25.5179,25.5424,25.5097,25.5179,135198.1352
2006-10-31 13:10:00,31.18,31.18,31.15,31.15,51079.35542718151,25.5179,25.5179,25.4933,25.4933,51079.3554
2006-10-31 13:15:00,31.16,31.16,31.1,31.14,39728.3875544745,25.5015,25.5015,25.4524,25.4851,39728.3876
2006-10-31 13:20:00,31.14,31.18,31.13,31.13,32836.728488902394,25.4851,25.5179,25.477,25.477,32836.7285
2006-10-31 13:25:00,31.13,31.14,31.12,31.12,32735.38056146751,25.477,25.4851,25.4688,25.4688,32735.3806
2006-10-31 13:30:00,31.13,31.16,31.13,31.16,34154.25154555589,25.477,25.5015,25.477,25.5015,34154.2515
2006-10-31 13:35:00,31.15,31.19,31.15,31.17,36181.21009425357,25.4933,25.5261,25.4933,25.5097,36181.2101
2006-10-31 13:40:00,31.18,31.21,31.16,31.16,61923.58366271409,25.5179,25.5424,25.5015,25.5015,61923.5837
2006-10-31 13:45:00,31.16,31.18,31.15,31.17,23208.675382588423,25.5015,25.5179,25.4933,25.5097,23208.6754
2006-10-31 13:50:00,31.17,31.18,31.14,31.15,45302.52356339312,25.5097,25.5179,25.4851,25.4933,45302.5236
2006-10-31 13:55:00,31.15,31.16,31.1,31.12,50065.876152832665,25.4933,25.5015,25.4524,25.4688,50065.8762
2006-10-31 14:00:00,31.11,31.13,31.09,31.09,39829.73548190939,25.4606,25.477,25.4442,25.4442,39829.7355
2006-10-31 14:05:00,31.09,31.11,31.06,31.08,68511.19894598154,25.4442,25.4606,25.4197,25.436,68511.1989
2006-10-31 14:10:00,31.08,31.08,31.06,31.07,37296.03729603729,25.436,25.436,25.4197,25.4279,37296.0373
2006-10-31 14:15:00,31.06,31.09,31.06,31.08,30100.33444816053,25.4197,25.4442,25.4197,25.436,30100.3344
2006-10-31 14:20:00,31.08,31.1,31.06,31.06,67396.37174419782,25.436,25.4524,25.4197,25.4197,67396.3717
2006-10-31 14:25:00,31.05,31.05,31.0,31.01,84422.82355325832,25.4115,25.4115,25.3706,25.3788,84422.8236
2006-10-31 14:30:00,31.01,31.13,31.01,31.12,68713.89480085131,25.3788,25.477,25.3788,25.4688,68713.8948
2006-10-31 14:35:00,31.12,31.12,31.04,31.05,51282.05128205128,25.4688,25.4688,25.4033,25.4115,51282.0513
2006-10-31 14:40:00,31.06,31.06,31.04,31.05,27972.02797202797,25.4197,25.4197,25.4033,25.4115,27972.028
2006-10-31 14:45:00,31.05,31.05,31.02,31.05,42059.389885476834,25.4115,25.4115,25.3869,25.4115,42059.3899
2006-10-31 14:50:00,31.05,31.06,31.04,31.05,16114.320462146548,25.4115,25.4197,25.4033,25.4115,16114.3205
2006-10-31 14:55:00,31.04,31.07,31.04,31.06,44086.34843417451,25.4033,25.4279,25.4033,25.4197,44086.3484
2006-10-31 15:00:00,31.06,31.07,31.02,31.02,28782.81139150704,25.4197,25.4279,25.3869,25.3869,28782.8114
2006-10-31 15:05:00,31.03,31.07,31.01,31.07,113002.9390898956,25.3951,25.4279,25.3788,25.4279,113002.9391
2006-10-31 15:10:00,31.06,31.07,30.98,30.99,85841.6945373467,25.4197,25.4279,25.3542,25.3624,85841.6945
2006-10-31 15:15:00,30.98,30.99,30.91,30.92,131549.60981047936,25.3542,25.3624,25.2969,25.3051,131549.6098
2006-10-31 15:20:00,30.92,30.99,30.91,30.98,131650.95773791423,25.3051,25.3624,25.2969,25.3542,131650.9577
2006-10-31 15:25:00,30.99,31.0,30.98,31.0,77936.55619742574,25.3624,25.3706,25.3542,25.3706,77936.5562
2006-10-31 15:30:00,31.0,31.07,30.99,31.07,187595.0136819702,25.3706,25.4279,25.3624,25.4279,187595.0137
2006-10-31 15:35:00,31.07,31.1,31.04,31.08,122022.90463160026,25.4279,25.4524,25.4033,25.436,122022.9046
2006-10-31 15:40:00,31.08,31.14,31.08,31.13,160332.4212019864,25.436,25.4851,25.436,25.477,160332.4212
2006-10-31 15:45:00,31.13,31.13,31.09,31.1,84220.12769838855,25.477,25.477,25.4442,25.4524,84220.1277
2006-10-31 15:50:00,31.11,31.11,31.02,31.04,246579.50744907264,25.4606,25.4606,25.3869,25.4033,246579.5074
2006-10-31 15:55:00,31.04,31.06,31.02,31.04,341035.7758183845,25.4033,25.4197,25.3869,25.4033,341035.7758
2006-11-01 09:30:00,31.13,31.23,31.13,31.16,183034.3569474004,25.477,25.5588,25.477,25.5015,183034.3569
2006-11-01 09:35:00,31.16,31.25,31.16,31.19,69930.06993006992,25.5015,25.5752,25.5015,25.5261,69930.0699
2006-11-01 09:40:00,31.2,31.27,31.18,31.19,90503.69919935137,25.5342,25.5915,25.5179,25.5261,90503.6992
2006-11-01 09:45:00,31.19,31.23,31.18,31.19,84929.56319043275,25.5261,25.5588,25.5179,25.5261,84929.5632
2006-11-01 09:50:00,31.2,31.2,31.08,31.08,215972.43336373768,25.5342,25.5342,25.436,25.436,215972.4334
2006-11-01 09:55:00,31.08,31.15,31.06,31.12,244045.80926320053,25.436,25.4933,25.4197,25.4688,244045.8093
2006-11-01 10:00:00,31.13,31.18,31.04,31.17,137731.83338400727,25.477,25.5179,25.4033,25.5097,137731.8334
2006-11-01 10:05:00,31.18,31.22,31.15,31.22,48241.61345900476,25.5179,25.5506,25.4933,25.5506,48241.6135
2006-11-01 10:10:00,31.22,31.23,31.2,31.22,62937.062937062925,25.5506,25.5588,25.5342,25.5506,62937.0629
2006-11-01 10:15:00,31.22,31.22,31.16,31.2,86551.13002939089,25.5506,25.5506,25.5015,25.5342,86551.13
2006-11-01 10:20:00,31.21,31.23,31.12,31.12,129421.3033343468,25.5424,25.5588,25.4688,25.4688,129421.3033
2006-11-01 10:25:00,31.13,31.23,31.09,31.22,106111.28002432348,25.477,25.5588,25.4442,25.5506,106111.28
2006-11-01 10:30:00,31.23,31.26,31.21,31.25,59389.88547684199,25.5588,25.5834,25.5424,25.5752,59389.8855
2006-11-01 10:35:00,31.25,31.3,31.24,31.3,92023.9181108746,25.5752,25.6161,25.567,25.6161,92023.9181
2006-11-01 10:40:00,31.29,31.35,31.28,31.29,66484.24039728387,25.6079,25.657,25.5997,25.6079,66484.2404
2006-11-01 10:45:00,31.3,31.36,31.27,31.36,59389.88547684199,25.6161,25.6652,25.5915,25.6652,59389.8855
2006-11-01 10:50:00,31.35,31.37,31.34,31.34,35167.730819904726,25.657,25.6734,25.6488,25.6488,35167.7308
2006-11-01 10:55:00,31.34,31.36,31.3,31.3,93645.48494983275,25.6488,25.6652,25.6161,25.6161,93645.4849
2006-11-01 11:00:00,31.31,31.32,31.22,31.24,179081.78777743992,25.6243,25.6325,25.5506,25.567,179081.7878
2006-11-01 11:05:00,31.24,31.3,31.24,31.27,379243.9444613357,25.567,25.6161,25.567,25.5915,379243.9445
2006-11-01 11:10:00,31.28,31.3,31.21,31.24,515962.2985709941,25.5997,25.6161,25.5424,25.567,515962.2986
2006-11-01 11:15:00,31.24,31.25,31.23,31.25,28884.15931894192,25.567,25.5752,25.5588,25.5752,28884.1593
2006-11-01 11:20:00,31.25,31.29,31.22,31.26,90807.742981656,25.5752,25.6079,25.5506,25.5834,90807.743
2006-11-01 11:25:00,31.26,31.26,31.2,31.25,62227.62744501874,25.5834,25.5834,25.5342,25.5752,62227.6274
2006-11-01 11:30:00,31.24,31.25,31.2,31.25,84118.77977095367,25.567,25.5752,25.5342,25.5752,84118.7798
2006-11-01 11:35:00,31.25,31.25,31.22,31.23,71348.94091415829,25.5752,25.5752,25.5506,25.5588,71348.9409
2006-11-01 11:40:00,31.22,31.26,31.2,31.23,167832.16783216782,25.5506,25.5834,25.5342,25.5588,167832.1678
2006-11-01 11:45:00,31.23,31.24,31.2,31.23,57666.97071044896,25.5588,25.567,25.5342,25.5588,57666.9707
2006-11-01 11:50:00,31.22,31.25,31.19,31.25,196716.32715110973,25.5506,25.5752,25.5261,25.5752,196716.3272
2006-11-01 11:55:00,31.25,31.3,31.24,31.3,97800.749974663,25.5752,25.6161,25.567,25.6161,97800.75
2006-11-01 12:00:00,31.3,31.33,31.28,31.33,58072.362420188496,25.6161,25.6406,25.5997,25.6406,58072.3624
2006-11-01 12:05:00,31.34,31.36,31.33,31.33,117056.85618729096,25.6488,25.6652,25.6406,25.6406,117056.8562
2006-11-01 12:10:00,31.33,31.4,31.33,31.39,53917.09739535826,25.6406,25.6979,25.6406,25.6897,53917.0974
2006-11-01 12:15:00,31.39,31.39,31.36,31.38,49052.39687848383,25.6897,25.6897,25.6652,25.6816,49052.3969
2006-11-01 12:20:00,31.38,31.39,31.38,31.38,31620.55335968379,25.6816,25.6897,25.6816,25.6816,31620.5534
2006-11-01 12:25:00,31.38,31.39,31.37,31.38,60707.40853349548,25.6816,25.6897,25.6734,25.6816,60707.4085
2006-11-01 12:30:00,31.37,31.39,31.37,31.38,102564.10256410256,25.6734,25.6897,25.6734,25.6816,102564.1026
2006-11-01 12:35:00,31.38,31.39,31.38,31.39,44289.04428904428,25.6816,25.6897,25.6816,25.6897,44289.0443
2006-11-01 12:40:00,31.39,31.39,31.38,31.39,50978.00749974662,25.6897,25.6897,25.6816,25.6897,50978.0075
2006-11-01 12:45:00,31.38,31.44,31.37,31.42,176142.6978818283,25.6816,25.7307,25.6734,25.7143,176142.6979
2006-11-01 12:50:00,31.42,31.44,31.41,31.43,78037.90412486064,25.7143,25.7307,25.7061,25.7225,78037.9041
2006-11-01 12:55:00,31.43,31.43,31.41,31.43,37701.42900577682,25.7225,25.7225,25.7061,25.7225,37701.429
2006-11-01 13:00:00,31.42,31.43,31.39,31.39,50065.876152832665,25.7143,25.7225,25.6897,25.6897,50065.8762
2006-11-01 13:05:00,31.39,31.42,31.39,31.41,52700.92226613965,25.6897,25.7143,25.6897,25.7061,52700.9223
2006-11-01 13:10:00,31.4,31.41,31.38,31.39,62227.62744501874,25.6979,25.7061,25.6816,25.6897,62227.6274
2006-11-01 13:15:00,31.39,31.39,31.37,31.37,58680.4499847978,25.6897,25.6897,25.6734,25.6734,58680.45
2006-11-01 13:20:00,31.38,31.38,31.36,31.38,62024.93159014897,25.6816,25.6816,25.6652,25.6816,62024.9316
2006-11-01 13:25:00,31.38,31.39,31.34,31.35,58275.05827505827,25.6816,25.6897,25.6488,25.657,58275.0583
2006-11-01 13:30:00,31.34,31.37,31.34,31.37,46822.742474916384,25.6488,25.6734,25.6488,25.6734,46822.7425
2006-11-01 13:35:00,31.36,31.37,31.32,31.33,65774.80490523968,25.6652,25.6734,25.6325,25.6406,65774.8049
2006-11-01 13:40:00,31.32,31.34,31.28,31.33,108949.02199250025,25.6325,25.6488,25.5997,25.6406,108949.022
2006-11-01 13:45:00,31.33,31.35,31.31,31.33,31417.857504814023,25.6406,25.657,25.6243,25.6406,31417.8575
2006-11-01 13:50:00,31.33,31.34,31.33,31.34,40539.17097395357,25.6406,25.6488,25.6406,25.6488,40539.171
2006-11-01 13:55:00,31.34,31.34,31.3,31.32,29188.20310124657,25.6488,25.6488,25.6161,25.6325,29188.2031
2006-11-01 14:00:00,31.31,31.33,31.3,31.31,29086.85517381169,25.6243,25.6406,25.6161,25.6243,29086.8552
2006-11-01 14:05:00,31.32,31.32,31.28,31.3,69423.3302928955,25.6325,25.6325,25.5997,25.6161,69423.3303
2006-11-01 14:10:00,31.3,31.31,31.27,31.29,64659.97770345595,25.6161,25.6243,25.5915,25.6079,64659.9777
2006-11-01 14:15:00,31.28,31.31,31.23,31.26,120806.72950238166,25.5997,25.6243,25.5588,25.5834,120806.7295
2006-11-01 14:20:00,31.26,31.29,31.25,31.28,58173.71034762338,25.5834,25.6079,25.5752,25.5997,58173.7103
2006-11-01 14:25:00,31.27,31.31,31.24,31.31,72666.46397081179,25.5915,25.6243,25.567,25.6243,72666.464
2006-11-01 14:30:00,31.31,31.35,31.31,31.34,86145.73831965135,25.6243,25.657,25.6243,25.6488,86145.7383
2006-11-01 14:35:00,31.35,31.38,31.34,31.36,154251.54555589336,25.657,25.6816,25.6488,25.6652,154251.5456
2006-11-01 14:40:00,31.37,31.41,31.36,31.36,92226.6139657444,25.6734,25.7061,25.6652,25.6652,92226.614
2006-11-01 14:45:00,31.37,31.39,31.34,31.38,119083.81473598864,25.6734,25.6897,25.6488,25.6816,119083.8147
2006-11-01 14:50:00,31.39,31.41,31.38,31.4,73477.24739029085,25.6897,25.7061,25.6816,25.6979,73477.2474
2006-11-01 14:55:00,31.4,31.41,31.38,31.39,112394.85152528629,25.6979,25.7061,25.6816,25.6897,112394.8515
2006-11-01 15:00:00,31.39,31.39,31.35,31.36,81483.73365764669,25.6897,25.6897,25.657,25.6652,81483.7337
2006-11-01 15:05:00,31.37,31.37,31.31,31.32,99219.62095875136,25.6734,25.6734,25.6243,25.6325,99219.621
2006-11-01 15:10:00,31.32,31.37,31.27,31.36,185973.44684301203,25.6325,25.6734,25.5915,25.6652,185973.4468
2006-11-01 15:15:00,31.36,31.39,31.34,31.34,65774.80490523968,25.6652,25.6897,25.6488,25.6488,65774.8049
2006-11-01 15:20:00,31.35,31.35,31.32,31.32,158406.8105807236,25.657,25.657,25.6325,25.6325,158406.8106
2006-11-01 15:25:00,31.32,31.32,31.28,31.31,88780.78443295833,25.6325,25.6325,25.5997,25.6243,88780.7844
2006-11-01 15:30:00,31.3,31.34,31.3,31.33,109151.71784737,25.6161,25.6488,25.6161,25.6406,109151.7178
2006-11-01 15:35:00,31.33,31.35,31.27,31.35,154960.98104793753,25.6406,25.657,25.5915,25.657,154960.981
2006-11-01 15:40:00,31.35,31.35,31.3,31.32,112090.80774298163,25.657,25.657,25.6161,25.6325,112090.8077
2006-11-01 15:45:00,31.32,31.39,31.31,31.38,256207.5605553866,25.6325,25.6897,25.6243,25.6816,256207.5606
2006-11-01 15:50:00,31.37,31.38,31.24,31.27,165095.77379142595,25.6734,25.6816,25.567,25.5915,165095.7738
2006-11-01 15:55:00,31.27,31.36,31.26,31.32,294213.0333434681,25.5915,25.6652,25.5834,25.6325,294213.0333
2006-11-02 09:30:00,31.28,31.39,31.28,31.31,139150.70436809564,25.5997,25.6897,25.5997,25.6243,139150.7044
2006-11-02 09:35:00,31.32,31.32,31.25,31.26,63545.15050167223,25.6325,25.6325,25.5752,25.5834,63545.1505
2006-11-02 09:40:00,31.25,31.26,31.1,31.11,84422.82355325832,25.5752,25.5834,25.4524,25.4606,84422.8236
2006-11-02 09:45:00,31.1,31.14,31.07,31.1,100030.40437823044,25.4524,25.4851,25.4279,25.4524,100030.4044
2006-11-02 09:50:00,31.1,31.12,31.05,31.05,57464.27485557919,25.4524,25.4688,25.4115,25.4115,57464.2749
2006-11-02 09:55:00,31.05,31.05,30.99,31.01,119185.16266342351,25.4115,25.4115,25.3624,25.3788,119185.1627
2006-11-02 10:00:00,31.0,31.05,30.98,31.03,81787.77743995134,25.3706,25.4115,25.3542,25.3951,81787.7774
2006-11-02 10:05:00,31.02,31.05,31.0,31.02,64558.62977602107,25.3869,25.4115,25.3706,25.3869,64558.6298
2006-11-02 10:10:00,31.02,31.03,31.01,31.02,65876.15283267456,25.3869,25.3951,25.3788,25.3869,65876.1528
2006-11-02 10:15:00,31.02,31.05,30.97,30.98,118982.46680855374,25.3869,25.4115,25.346,25.3542,118982.4668
2006-11-02 10:20:00,30.98,31.09,30.97,31.07,67295.02381676294,25.3542,25.4442,25.346,25.4279,67295.0238
2006-11-02 10:25:00,31.07,31.1,31.06,31.07,58680.4499847978,25.4279,25.4524,25.4197,25.4279,58680.45
2006-11-02 10:30:00,31.07,31.11,31.05,31.11,92936.04945778855,25.4279,25.4606,25.4115,25.4606,92936.0495
2006-11-02 10:35:00,31.11,31.19,31.11,31.18,78240.5999797304,25.4606,25.5261,25.4606,25.5179,78240.6
2006-11-02 10:40:00,31.17,31.18,31.11,31.12,63139.7587919327,25.5097,25.5179,25.4606,25.4688,63139.7588
2006-11-02 10:45:00,31.11,31.17,31.11,31.17,44187.6963616094,25.4606,25.5097,25.4606,25.5097,44187.6964
2006-11-02 10:50:00,31.16,31.2,31.13,31.19,72767.81189824667,25.5015,25.5342,25.477,25.5261,72767.8119
2006-11-02 10:55:00,31.19,31.24,31.18,31.21,56450.79558123036,25.5261,25.567,25.5179,25.5424,56450.7956
2006-11-02 11:00:00,31.21,31.24,31.2,31.23,52396.878483835,25.5424,25.567,25.5342,25.5588,52396.8785
2006-11-02 11:05:00,31.24,31.27,31.22,31.24,68004.45930880713,25.567,25.5915,25.5506,25.567,68004.4593
2006-11-02 11:10:00,31.25,31.26,31.22,31.23,50268.57200770243,25.5752,25.5834,25.5506,25.5588,50268.572
2006-11-02 11:15:00,31.23,31.24,31.21,31.22,76720.38106820715,25.5588,25.567,25.5424,25.5506,76720.3811
2006-11-02 11:20:00,31.22,31.24,31.21,31.24,64457.281848586186,25.5506,25.567,25.5424,25.567,64457.2818
2006-11-02 11:25:00,31.24,31.24,31.18,31.19,49052.39687848383,25.567,25.567,25.5179,25.5261,49052.3969
2006-11-02 11:30:00,31.19,31.25,31.19,31.23,91618.52640113508,25.5261,25.5752,25.5261,25.5588,91618.5264
2006-11-02 11:35:00,31.24,31.25,31.2,31.2,48342.96138643964,25.567,25.5752,25.5342,25.5342,48342.9614
2006-11-02 11:40:00,31.2,31.22,31.16,31.16,36383.905949123335,25.5342,25.5506,25.5015,25.5015,36383.9059
2006-11-02 11:45:00,31.16,31.22,31.15,31.16,89490.21992500252,25.5015,25.5506,25.4933,25.5015,89490.2199
2006-11-02 11:50:00,31.15,31.17,31.13,31.14,47025.43832978615,25.4933,25.5097,25.477,25.4851,47025.4383
2006-11-02 11:55:00,31.14,31.16,31.13,31.16,42363.433667781486,25.4851,25.5015,25.477,25.5015,42363.4337
2006-11-02 12:00:00,31.15,31.19,31.15,31.19,42262.0857403466,25.4933,25.5261,25.4933,25.5261,42262.0857
2006-11-02 12:05:00,31.19,31.22,31.19,31.21,37600.08107834194,25.5261,25.5506,25.5261,25.5424,37600.0811
2006-11-02 12:10:00,31.21,31.22,31.2,31.2,39221.64791730008,25.5424,25.5506,25.5342,25.5342,39221.6479
2006-11-02 12:15:00,31.21,31.24,31.2,31.24,31113.81372250937,25.5424,25.567,25.5342,25.567,31113.8137
2006-11-02 12:20:00,31.24,31.25,31.23,31.23,40032.43133677916,25.567,25.5752,25.5588,25.5588,40032.4313
2006-11-02 12:25:00,31.24,31.27,31.22,31.26,55640.012161751285,25.567,25.5915,25.5506,25.5834,55640.0122
2006-11-02 12:30:00,31.26,31.27,31.24,31.25,25134.28600385121,25.5834,25.5915,25.567,25.5752,25134.286
2006-11-02 12:35:00,31.24,31.26,31.22,31.24,36181.21009425357,25.567,25.5834,25.5506,25.567,36181.2101
2006-11-02 12:40:00,31.23,31.23,31.13,31.13,74794.77044694434,25.5588,25.5588,25.477,25.477,74794.7704
2006-11-02 12:45:00,31.14,31.16,31.14,31.15,18039.93108340934,25.4851,25.5015,25.4851,25.4933,18039.9311
2006-11-02 12:50:00,31.15,31.16,31.13,31.13,27161.24455254889,25.4933,25.5015,25.477,25.477,27161.2446
2006-11-02 12:55:00,31.13,31.15,31.12,31.14,49761.83237052801,25.477,25.4933,25.4688,25.4851,49761.8324
2006-11-02 13:00:00,31.13,31.14,31.1,31.1,36485.25387655822,25.477,25.4851,25.4524,25.4524,36485.2539
2006-11-02 13:05:00,31.1,31.12,31.07,31.12,62734.36708219316,25.4524,25.4688,25.4279,25.4688,62734.3671
2006-11-02 13:10:00,31.11,31.15,31.1,31.12,36687.94973142799,25.4606,25.4933,25.4524,25.4688,36687.9497
2006-11-02 13:15:00,31.12,31.12,31.06,31.08,57058.88314583966,25.4688,25.4688,25.4197,25.436,57058.8831
2006-11-02 13:20:00,31.07,31.11,31.07,31.1,47430.83003952568,25.4279,25.4606,25.4279,25.4524,47430.83
2006-11-02 13:25:00,31.11,31.13,31.1,31.13,66686.93625215364,25.4606,25.477,25.4524,25.477,66686.9363
2006-11-02 13:30:00,31.13,31.17,31.12,31.17,36383.905949123335,25.477,25.5097,25.4688,25.5097,36383.9059
2006-11-02 13:35:00,31.17,31.21,31.16,31.19,56045.40387149082,25.5097,25.5424,25.5015,25.5261,56045.4039
2006-11-02 13:40:00,31.2,31.22,31.19,31.19,53207.66190331407,25.5342,25.5506,25.5261,25.5261,53207.6619
2006-11-02 13:45:00,31.19,31.2,31.19,31.2,9222.661396574438,25.5261,25.5342,25.5261,25.5342,9222.6614
2006-11-02 13:50:00,31.2,31.2,31.15,31.16,32532.684706597745,25.5342,25.5342,25.4933,25.5015,32532.6847
2006-11-02 13:55:00,31.16,31.18,31.12,31.13,99320.96888618628,25.5015,25.5179,25.4688,25.477,99320.9689
2006-11-02 14:00:00,31.12,31.17,31.11,31.16,39627.03962703962,25.4688,25.5097,25.4606,25.5015,39627.0396
2006-11-02 14:05:00,31.16,31.19,31.15,31.15,46316.00283774196,25.5015,25.5261,25.4933,25.4933,46316.0028
2006-11-02 14:10:00,31.16,31.18,31.14,31.16,59896.62511401641,25.5015,25.5179,25.4851,25.5015,59896.6251
2006-11-02 14:15:00,31.17,31.18,31.14,31.14,52396.878483835,25.5097,25.5179,25.4851,25.4851,52396.8785
2006-11-02 14:20:00,31.14,31.17,31.13,31.17,29897.63859329076,25.4851,25.5097,25.477,25.5097,29897.6386
2006-11-02 14:25:00,31.16,31.21,31.15,31.19,44694.43599878382,25.5015,25.5424,25.4933,25.5261,44694.436
2006-11-02 14:30:00,31.2,31.21,31.19,31.2,25539.67771359076,25.5342,25.5424,25.5261,25.5342,25539.6777
2006-11-02 14:35:00,31.21,31.21,31.19,31.2,59795.27718658152,25.5424,25.5424,25.5261,25.5342,59795.2772
2006-11-02 14:40:00,31.21,31.22,31.19,31.19,39627.03962703962,25.5424,25.5506,25.5261,25.5261,39627.0396
2006-11-02 14:45:00,31.2,31.21,31.19,31.2,25843.721495895406,25.5342,25.5424,25.5261,25.5342,25843.7215
2006-11-02 14:50:00,31.2,31.21,31.15,31.15,72666.46397081179,25.5342,25.5424,25.4933,25.4933,72666.464
2006-11-02 14:55:00,31.15,31.16,31.13,31.15,41147.25853856288,25.4933,25.5015,25.477,25.4933,41147.2585
2006-11-02 15:00:00,31.15,31.22,31.14,31.22,75808.24972129319,25.4933,25.5506,25.4851,25.5506,75808.2497
2006-11-02 15:05:00,31.22,31.23,31.19,31.19,46924.09040235126,25.5506,25.5588,25.5261,25.5261,46924.0904
2006-11-02 15:10:00,31.19,31.24,31.19,31.23,62430.32329988851,25.5261,25.567,25.5261,25.5588,62430.3233
2006-11-02 15:15:00,31.23,31.24,31.21,31.22,65369.41319550014,25.5588,25.567,25.5424,25.5506,65369.4132
2006-11-02 15:20:00,31.23,31.24,31.21,31.23,97294.01033748858,25.5588,25.567,25.5424,25.5588,97294.0103
2006-11-02 15:25:00,31.23,31.24,31.21,31.23,48647.00516874429,25.5588,25.567,25.5424,25.5588,48647.0052
2006-11-02 15:30:00,31.23,31.26,31.23,31.26,53004.9660484443,25.5588,25.5834,25.5588,25.5834,53004.966
2006-11-02 15:35:00,31.26,31.26,31.23,31.23,52903.618121009415,25.5834,25.5834,25.5588,25.5588,52903.6181
2006-11-02 15:40:00,31.23,31.26,31.23,31.24,88071.34894091415,25.5588,25.5834,25.5588,25.567,88071.3489
2006-11-02 15:45:00,31.25,31.26,31.24,31.26,66078.84868754433,25.5752,25.5834,25.567,25.5834,66078.8487
2006-11-02 15:50:00,31.25,31.28,31.24,31.28,90199.65541704671,25.5752,25.5997,25.567,25.5997,90199.6554
2006-11-02 15:55:00,31.27,31.28,31.25,31.27,142596.5339008817,25.5915,25.5997,25.5752,25.5915,142596.5339
2006-11-03 09:30:00,31.41,31.46,31.27,31.38,154048.8497010236,25.7061,25.747,25.5915,25.6816,154048.8497
2006-11-03 09:35:00,31.38,31.4,31.35,31.37,73477.24739029085,25.6816,25.6979,25.657,25.6734,73477.2474
2006-11-03 09:40:00,31.37,31.43,31.36,31.43,98408.83753927232,25.6734,25.7225,25.6652,25.7225,98408.8375
2006-11-03 09:45:00,31.43,31.43,31.34,31.35,99118.2730313165,25.7225,25.7225,25.6488,25.657,99118.273
2006-11-03 09:50:00,31.34,31.38,31.33,31.38,169859.1263808655,25.6488,25.6816,25.6406,25.6816,169859.1264
2006-11-03 09:55:00,31.37,31.38,31.3,31.35,194283.9768926725,25.6734,25.6816,25.6161,25.657,194283.9769
2006-11-03 10:00:00,31.36,31.48,31.35,31.48,184554.5758589237,25.6652,25.7634,25.657,25.7634,184554.5759
2006-11-03 10:05:00,31.47,31.52,31.46,31.5,139353.40022296543,25.7552,25.7961,25.747,25.7798,139353.4002
2006-11-03 10:10:00,31.5,31.53,31.49,31.52,127090.30100334446,25.7798,25.8043,25.7716,25.7961,127090.301
2006-11-03 10:15:00,31.53,31.53,31.51,31.53,123137.731833384,25.8043,25.8043,25.788,25.8043,123137.7318
2006-11-03 10:20:00,31.53,31.53,31.47,31.51,330191.5475828519,25.8043,25.8043,25.7552,25.788,330191.5476
2006-11-03 10:25:00,31.51,31.51,31.47,31.48,218708.82740447955,25.788,25.788,25.7552,25.7634,218708.8274
2006-11-03 10:30:00,31.48,31.49,31.47,31.49,237660.88983480283,25.7634,25.7716,25.7552,25.7716,237660.8898
2006-11-03 10:35:00,31.49,31.5,31.47,31.49,55031.92459714198,25.7716,25.7798,25.7552,25.7716,55031.9246
2006-11-03 10:40:00,31.49,31.49,31.46,31.48,161041.85669403058,25.7716,25.7716,25.747,25.7634,161041.8567
2006-11-03 10:45:00,31.48,31.5,31.48,31.49,93138.74531265834,25.7634,25.7798,25.7634,25.7716,93138.7453
2006-11-03 10:50:00,31.49,31.54,31.46,31.51,181108.7463261376,25.7716,25.8125,25.747,25.788,181108.7463
2006-11-03 10:55:00,31.5,31.54,31.49,31.52,226918.0095267052,25.7798,25.8125,25.7716,25.7961,226918.0095
2006-11-03 11:00:00,31.52,31.53,31.49,31.51,58477.75412992804,25.7961,25.8043,25.7716,25.788,58477.7541
2006-11-03 11:05:00,31.52,31.54,31.51,31.53,200364.85253876555,25.7961,25.8125,25.788,25.8043,200364.8525
2006-11-03 11:10:00,31.53,31.54,31.52,31.53,69119.28651059084,25.8043,25.8125,25.7961,25.8043,69119.2865
2006-11-03 11:15:00,31.53,31.54,31.48,31.49,133272.52457687238,25.8043,25.8125,25.7634,25.7716,133272.5246
2006-11-03 11:20:00,31.49,31.52,31.47,31.48,143103.27353805612,25.7716,25.7961,25.7552,25.7634,143103.2735
2006-11-03 11:25:00,31.48,31.51,31.47,31.51,118475.72717137932,25.7634,25.788,25.7552,25.788,118475.7272
2006-11-03 11:30:00,31.51,31.52,31.49,31.49,112698.89530759094,25.788,25.7961,25.7716,25.7716,112698.8953
2006-11-03 11:35:00,31.49,31.49,31.48,31.48,72058.37640620249,25.7716,25.7716,25.7634,25.7634,72058.3764
2006-11-03 11:40:00,31.49,31.5,31.48,31.48,79963.51474612343,25.7716,25.7798,25.7634,25.7634,79963.5147
2006-11-03 11:45:00,31.49,31.49,31.45,31.48,103678.92976588628,25.7716,25.7716,25.7389,25.7634,103678.9298
2006-11-03 11:50:00,31.48,31.49,31.47,31.47,127698.38856795376,25.7634,25.7716,25.7552,25.7552,127698.3886
2006-11-03 11:55:00,31.48,31.48,31.45,31.47,34660.99118273031,25.7634,25.7634,25.7389,25.7552,34660.9912
2006-11-03 12:00:00,31.48,31.49,31.46,31.49,90402.35127191649,25.7634,25.7716,25.747,25.7716,90402.3513
2006-11-03 12:05:00,31.49,31.49,31.47,31.48,50775.311644876856,25.7716,25.7716,25.7552,25.7634,50775.3116
2006-11-03 12:10:00,31.49,31.52,31.47,31.5,51991.48677409546,25.7716,25.7961,25.7552,25.7798,51991.4868
2006-11-03 12:15:00,31.5,31.5,31.47,31.48,101347.92743488394,25.7798,25.7798,25.7552,25.7634,101347.9274
2006-11-03 12:20:00,31.49,31.53,31.48,31.53,111584.06810580722,25.7716,25.8043,25.7634,25.8043,111584.0681
2006-11-03 12:25:00,31.53,31.53,31.5,31.51,51180.70335461639,25.8043,25.8043,25.7798,25.788,51180.7034
2006-11-03 12:30:00,31.51,31.52,31.5,31.51,21789.804398500048,25.788,25.7961,25.7798,25.788,21789.8044
2006-11-03 12:35:00,31.5,31.52,31.5,31.52,37904.1248606466,25.7798,25.7961,25.7798,25.7961,37904.1249
2006-11-03 12:40:00,31.52,31.53,31.51,31.52,37093.34144116752,25.7961,25.8043,25.788,25.7961,37093.3414
2006-11-03 12:45:00,31.51,31.53,31.5,31.53,27972.02797202797,25.788,25.8043,25.7798,25.8043,27972.028
2006-11-03 12:50:00,31.53,31.53,31.51,31.51,45505.21941826289,25.8043,25.8043,25.788,25.788,45505.2194
2006-11-03 12:55:00,31.51,31.52,31.46,31.46,201276.9838856795,25.788,25.7961,25.747,25.747,201276.9839
2006-11-03 13:00:00,31.47,31.47,31.43,31.45,72261.07226107224,25.7552,25.7552,25.7225,25.7389,72261.0723
2006-11-03 13:05:00,31.46,31.5,31.46,31.49,55741.36008918616,25.747,25.7798,25.747,25.7716,55741.3601
2006-11-03 13:10:00,31.49,31.5,31.48,31.48,62227.62744501874,25.7716,25.7798,25.7634,25.7634,62227.6274
2006-11-03 13:15:00,31.48,31.5,31.47,31.48,66484.24039728387,25.7634,25.7798,25.7552,25.7634,66484.2404
2006-11-03 13:20:00,31.48,31.51,31.47,31.5,46214.65491030708,25.7634,25.788,25.7552,25.7798,46214.6549
2006-11-03 13:25:00,31.51,31.53,31.5,31.5,43782.30465186986,25.788,25.8043,25.7798,25.7798,43782.3047
2006-11-03 13:30:00,31.51,31.52,31.49,31.52,38816.25620756055,25.788,25.7961,25.7716,25.7961,38816.2562
2006-11-03 13:35:00,31.51,31.52,31.48,31.48,24830.242221546567,25.788,25.7961,25.7634,25.7634,24830.2422
2006-11-03 13:40:00,31.49,31.49,31.41,31.41,134590.0476335259,25.7716,25.7716,25.7061,25.7061,134590.0476
2006-11-03 13:45:00,31.41,31.46,31.41,31.41,81382.3857302118,25.7061,25.747,25.7061,25.7061,81382.3857
2006-11-03 13:50:00,31.42,31.49,31.41,31.49,89388.87199756764,25.7143,25.7716,25.7061,25.7716,89388.872
2006-11-03 13:55:00,31.49,31.5,31.46,31.48,25843.721495895406,25.7716,25.7798,25.747,25.7634,25843.7215
2006-11-03 14:00:00,31.48,31.49,31.46,31.47,95469.74764366068,25.7634,25.7716,25.747,25.7552,95469.7476
2006-11-03 14:05:00,31.46,31.48,31.46,31.47,25539.67771359076,25.747,25.7634,25.747,25.7552,25539.6777
2006-11-03 14:10:00,31.48,31.51,31.46,31.5,90605.04712678624,25.7634,25.788,25.747,25.7798,90605.0471
2006-11-03 14:15:00,31.51,31.51,31.47,31.49,131549.60981047936,25.788,25.788,25.7552,25.7716,131549.6098
2006-11-03 14:20:00,31.5,31.5,31.49,31.49,44086.34843417451,25.7798,25.7798,25.7716,25.7716,44086.3484
2006-11-03 14:25:00,31.5,31.5,31.49,31.5,57261.57900070943,25.7798,25.7798,25.7716,25.7798,57261.579
2006-11-03 14:30:00,31.49,31.5,31.48,31.49,65673.45697780479,25.7716,25.7798,25.7634,25.7716,65673.457
2006-11-03 14:35:00,31.49,31.51,31.48,31.49,82091.821222256,25.7716,25.788,25.7634,25.7716,82091.8212
2006-11-03 14:40:00,31.5,31.5,31.49,31.49,51282.05128205128,25.7798,25.7798,25.7716,25.7716,51282.0513
2006-11-03 14:45:00,31.49,31.5,31.47,31.49,98611.53339414208,25.7716,25.7798,25.7552,25.7716,98611.5334
2006-11-03 14:50:00,31.49,31.49,31.47,31.49,125468.73416438632,25.7716,25.7716,25.7552,25.7716,125468.7342
2006-11-03 14:55:00,31.48,31.49,31.47,31.47,72869.15982568155,25.7634,25.7716,25.7552,25.7552,72869.1598
2006-11-03 15:00:00,31.48,31.48,31.43,31.44,82395.86500456065,25.7634,25.7634,25.7225,25.7307,82395.865
2006-11-03 15:05:00,31.43,31.46,31.42,31.44,65673.45697780479,25.7225,25.747,25.7143,25.7307,65673.457
2006-11-03 15:10:00,31.45,31.45,31.39,31.39,55741.36008918616,25.7389,25.7389,25.6897,25.6897,55741.3601
2006-11-03 15:15:00,31.39,31.4,31.36,31.38,70031.4178575048,25.6897,25.6979,25.6652,25.6816,70031.4179
2006-11-03 15:20:00,31.38,31.41,31.37,31.38,68815.24272828619,25.6816,25.7061,25.6734,25.6816,68815.2427
2006-11-03 15:25:00,31.39,31.39,31.37,31.38,78240.5999797304,25.6897,25.6897,25.6734,25.6816,78240.6
2006-11-03 15:30:00,31.38,31.43,31.37,31.43,83307.9963514746,25.6816,25.7225,25.6734,25.7225,83307.9964
2006-11-03 15:35:00,31.42,31.45,31.41,31.45,111381.37225093743,25.7143,25.7389,25.7061,25.7389,111381.3723
2006-11-03 15:40:00,31.45,31.45,31.38,31.41,202391.81108746323,25.7389,25.7389,25.6816,25.7061,202391.8111
2006-11-03 15:45:00,31.41,31.48,31.4,31.48,219925.00253369816,25.7061,25.7634,25.6979,25.7634,219925.0025
2006-11-03 15:50:00,31.48,31.48,31.41,31.47,205533.59683794464,25.7634,25.7634,25.7061,25.7552,205533.5968
2006-11-03 15:55:00,31.47,31.49,31.46,31.48,364345.7991284078,25.7552,25.7716,25.747,25.7634,364345.7991
2006-11-06 09:30:00,31.57,31.57,31.53,31.57,588730.1104692408,25.8371,25.8371,25.8043,25.8371,588730.1105
2006-11-06 09:35:00,31.57,31.57,31.56,31.56,301712.7799736495,25.8371,25.8371,25.8289,25.8289,301712.78
2006-11-06 09:40:00,31.56,31.57,31.54,31.55,162055.33596837943,25.8289,25.8371,25.8125,25.8207,162055.336
2006-11-06 09:45:00,31.55,31.57,31.55,31.57,218911.5232593493,25.8207,25.8371,25.8207,25.8371,218911.5233
2006-11-06 09:50:00,31.56,31.72,31.56,31.65,637883.8552751595,25.8289,25.9598,25.8289,25.9025,637883.8553
2006-11-06 09:55:00,31.66,31.71,31.63,31.65,261781.6965643052,25.9107,25.9516,25.8862,25.9025,261781.6966
2006-11-06 10:00:00,31.65,31.71,31.64,31.69,153339.4142089794,25.9025,25.9516,25.8943,25.9353,153339.4142
2006-11-06 10:05:00,31.69,31.74,31.64,31.69,140873.6191344887,25.9353,25.9762,25.8943,25.9353,140873.6191
2006-11-06 10:10:00,31.69,31.7,31.66,31.68,116347.42069524676,25.9353,25.9435,25.9107,25.9271,116347.4207
2006-11-06 10:15:00,31.67,31.68,31.62,31.63,106111.28002432348,25.9189,25.9271,25.878,25.8862,106111.28
2006-11-06 10:20:00,31.63,31.63,31.56,31.58,152934.02249923986,25.8862,25.8862,25.8289,25.8452,152934.0225
2006-11-06 10:25:00,31.58,31.61,31.52,31.53,101043.88365257929,25.8452,25.8698,25.7961,25.8043,101043.8837
2006-11-06 10:30:00,31.52,31.56,31.52,31.53,114016.41836424444,25.7961,25.8289,25.7961,25.8043,114016.4184
2006-11-06 10:35:00,31.53,31.57,31.53,31.54,83206.64842403971,25.8043,25.8371,25.8043,25.8125,83206.6484
2006-11-06 10:40:00,31.55,31.56,31.53,31.56,145636.97172392823,25.8207,25.8289,25.8043,25.8289,145636.9717
2006-11-06 10:45:00,31.56,31.57,31.54,31.57,112090.80774298163,25.8289,25.8371,25.8125,25.8371,112090.8077
2006-11-06 10:50:00,31.57,31.63,31.57,31.63,290260.4641735076,25.8371,25.8862,25.8371,25.8862,290260.4642
2006-11-06 10:55:00,31.63,31.67,31.61,31.63,380764.16337285895,25.8862,25.9189,25.8698,25.8862,380764.1634
2006-11-06 11:00:00,31.62,31.66,31.62,31.62,131144.21810073982,25.878,25.9107,25.878,25.878,131144.2181
2006-11-06 11:05:00,31.63,31.66,31.61,31.66,81483.73365764669,25.8862,25.9107,25.8698,25.9107,81483.7337
2006-11-06 11:10:00,31.65,31.68,31.65,31.66,153440.7621364143,25.9025,25.9271,25.9025,25.9107,153440.7621
2006-11-06 11:15:00,31.67,31.69,31.66,31.68,66382.89246984899,25.9189,25.9353,25.9107,25.9271,66382.8925
2006-11-06 11:20:00,31.68,31.71,31.67,31.71,78544.64376203505,25.9271,25.9516,25.9189,25.9516,78544.6438
2006-11-06 11:25:00,31.71,31.71,31.67,31.71,88375.3927232188,25.9516,25.9516,25.9189,25.9516,88375.3927
2006-11-06 11:30:00,31.71,31.71,31.68,31.7,61011.45231580013,25.9516,25.9516,25.9271,25.9435,61011.4523
2006-11-06 11:35:00,31.7,31.71,31.68,31.7,56349.44765379547,25.9435,25.9516,25.9271,25.9435,56349.4477
2006-11-06 11:40:00,31.69,31.73,31.67,31.72,111077.3284686328,25.9353,25.968,25.9189,25.9598,111077.3285
2006-11-06 11:45:00,31.72,31.76,31.71,31.74,116246.07276781189,25.9598,25.9926,25.9516,25.9762,116246.0728
2006-11-06 11:50:00,31.74,31.77,31.72,31.74,93037.39738522346,25.9762,26.0007,25.9598,25.9762,93037.3974
2006-11-06 11:55:00,31.74,31.77,31.74,31.76,63342.454646802464,25.9762,26.0007,25.9762,25.9926,63342.4546
2006-11-06 12:00:00,31.76,31.77,31.75,31.77,96179.18313570486,25.9926,26.0007,25.9844,26.0007,96179.1831
2006-11-06 12:05:00,31.77,31.81,31.75,31.77,180399.31083409343,26.0007,26.0335,25.9844,26.0007,180399.3108
2006-11-06 12:10:00,31.76,31.81,31.76,31.79,77429.81656025133,25.9926,26.0335,25.9926,26.0171,77429.8166
2006-11-06 12:15:00,31.79,31.79,31.76,31.77,64659.97770345595,26.0171,26.0171,25.9926,26.0007,64659.9777
2006-11-06 12:20:00,31.77,31.8,31.76,31.79,92429.30982061416,26.0007,26.0253,25.9926,26.0171,92429.3098
2006-11-06 12:25:00,31.79,31.81,31.77,31.78,129623.99918921656,26.0171,26.0335,26.0007,26.0089,129623.9992
2006-11-06 12:30:00,31.77,31.81,31.77,31.81,150400.32431336778,26.0007,26.0335,26.0007,26.0335,150400.3243
2006-11-06 12:35:00,31.81,31.82,31.77,31.78,65268.06526806526,26.0335,26.0417,26.0007,26.0089,65268.0653
2006-11-06 12:40:00,31.77,31.79,31.76,31.78,76416.3372859025,26.0007,26.0171,25.9926,26.0089,76416.3373
2006-11-06 12:45:00,31.78,31.79,31.77,31.78,63443.80257423734,26.0089,26.0171,26.0007,26.0089,63443.8026
2006-11-06 12:50:00,31.77,31.84,31.77,31.83,127597.04064051888,26.0007,26.058,26.0007,26.0498,127597.0406
2006-11-06 12:55:00,31.84,31.88,31.83,31.86,97294.01033748858,26.058,26.0908,26.0498,26.0744,97294.0103
2006-11-06 13:00:00,31.86,31.9,31.85,31.86,94760.31215161648,26.0744,26.1071,26.0662,26.0744,94760.3122
2006-11-06 13:05:00,31.87,31.9,31.85,31.89,57464.27485557919,26.0826,26.1071,26.0662,26.0989,57464.2749
2006-11-06 13:10:00,31.88,31.92,31.87,31.9,93746.83287726765,26.0908,26.1235,26.0826,26.1071,93746.8329
2006-11-06 13:15:00,31.91,31.95,31.9,31.92,173304.95591365153,26.1153,26.1481,26.1071,26.1235,173304.9559
2006-11-06 13:20:00,31.92,31.95,31.89,31.89,87260.56552143507,26.1235,26.1481,26.0989,26.0989,87260.5655
2006-11-06 13:25:00,31.9,31.95,31.89,31.91,79355.42718151413,26.1071,26.1481,26.0989,26.1153,79355.4272
2006-11-06 13:30:00,31.91,31.92,31.85,31.9,117664.94375190024,26.1153,26.1235,26.0662,26.1071,117664.9438
2006-11-06 13:35:00,31.89,31.94,31.85,31.86,159724.3336373771,26.0989,26.1399,26.0662,26.0744,159724.3336
2006-11-06 13:40:00,31.86,31.9,31.86,31.9,75909.59764872807,26.0744,26.1071,26.0744,26.1071,75909.5976
2006-11-06 13:45:00,31.9,31.93,31.88,31.93,76923.07692307691,26.1071,26.1317,26.0908,26.1317,76923.0769
2006-11-06 13:50:00,31.93,31.94,31.89,31.89,85943.04246478158,26.1317,26.1399,26.0989,26.0989,85943.0425
2006-11-06 13:55:00,31.9,31.96,31.87,31.92,122428.2963413398,26.1071,26.1562,26.0826,26.1235,122428.2963
2006-11-06 14:00:00,31.92,31.95,31.91,31.92,43883.65257930475,26.1235,26.1481,26.1153,26.1235,43883.6526
2006-11-06 14:05:00,31.92,31.94,31.91,31.93,54322.48910509779,26.1235,26.1399,26.1153,26.1317,54322.4891
2006-11-06 14:10:00,31.93,31.93,31.87,31.87,78544.64376203505,26.1317,26.1317,26.0826,26.0826,78544.6438
2006-11-06 14:15:00,31.88,31.88,31.86,31.87,71450.28884159318,26.0908,26.0908,26.0744,26.0826,71450.2888
2006-11-06 14:20:00,31.86,31.87,31.85,31.87,95469.74764366068,26.0744,26.0826,26.0662,26.0826,95469.7476
2006-11-06 14:25:00,31.87,31.89,31.85,31.89,47430.83003952568,26.0826,26.0989,26.0662,26.0989,47430.83
2006-11-06 14:30:00,31.88,31.89,31.86,31.86,39931.08340934428,26.0908,26.0989,26.0744,26.0744,39931.0834
2006-11-06 14:35:00,31.87,31.87,31.85,31.85,63342.454646802464,26.0826,26.0826,26.0662,26.0662,63342.4546
2006-11-06 14:40:00,31.85,31.86,31.84,31.85,61720.88780784432,26.0662,26.0744,26.058,26.0662,61720.8878
2006-11-06 14:45:00,31.85,31.87,31.85,31.87,50167.22408026755,26.0662,26.0826,26.0662,26.0826,50167.2241
2006-11-06 14:50:00,31.86,31.88,31.86,31.88,53613.053613053606,26.0744,26.0908,26.0744,26.0908,53613.0536
2006-11-06 14:55:00,31.87,31.91,31.87,31.9,76619.03314077226,26.0826,26.1153,26.0826,26.1071,76619.0331
2006-11-06 15:00:00,31.9,31.93,31.88,31.93,93240.09324009322,26.1071,26.1317,26.0908,26.1317,93240.0932
2006-11-06 15:05:00,31.93,31.96,31.92,31.95,120299.98986520724,26.1317,26.1562,26.1235,26.1481,120299.9899
2006-11-06 15:10:00,31.96,31.97,31.94,31.97,124252.55903516772,26.1562,26.1644,26.1399,26.1644,124252.559
2006-11-06 15:15:00,31.96,31.98,31.95,31.96,146042.36343366775,26.1562,26.1726,26.1481,26.1562,146042.3634
2006-11-06 15:20:00,31.95,31.98,31.95,31.98,86855.17381169554,26.1481,26.1726,26.1481,26.1726,86855.1738
2006-11-06 15:25:00,31.97,31.99,31.96,31.97,205330.90098307483,26.1644,26.1808,26.1562,26.1644,205330.901
2006-11-06 15:30:00,31.97,32.03,31.96,32.01,207560.5553866423,26.1644,26.2135,26.1562,26.1972,207560.5554
2006-11-06 15:35:00,32.01,32.04,32.0,32.03,239383.80460119588,26.1972,26.2217,26.189,26.2135,239383.8046
2006-11-06 15:40:00,32.02,32.05,32.01,32.02,211107.73284686325,26.2053,26.2299,26.1972,26.2053,211107.7328
2006-11-06 15:45:00,32.02,32.02,31.95,32.02,460930.37397385214,26.2053,26.2053,26.1481,26.2053,460930.374
2006-11-06 15:50:00,32.01,32.02,31.97,31.97,260666.86936252148,26.1972,26.2053,26.1644,26.1644,260666.8694
2006-11-06 15:55:00,31.97,32.03,31.97,32.03,303638.3905949123,26.1644,26.2135,26.1644,26.2135,303638.3906
2006-11-07 09:30:00,32.06,32.07,32.0,32.03,250734.77247390288,26.2381,26.2463,26.189,26.2135,250734.7725
2006-11-07 09:35:00,32.03,32.05,31.99,32.05,96381.87899057462,26.2135,26.2299,26.1808,26.2299,96381.879
2006-11-07 09:40:00,32.05,32.11,32.05,32.09,160433.76912942127,26.2299,26.279,26.2299,26.2626,160433.7691
2006-11-07 09:45:00,32.09,32.15,32.08,32.14,178271.00435796086,26.2626,26.3117,26.2544,26.3036,178271.0044
2006-11-07 09:50:00,32.14,32.18,32.14,32.17,156379.85203202593,26.3036,26.3363,26.3036,26.3281,156379.852
2006-11-07 09:55:00,32.16,32.19,32.13,32.16,93949.5287321374,26.3199,26.3445,26.2954,26.3199,93949.5287
2006-11-07 10:00:00,32.16,32.24,32.16,32.22,248099.72636059587,26.3199,26.3854,26.3199,26.369,248099.7264
2006-11-07 10:05:00,32.23,32.31,32.22,32.31,282456.6737610215,26.3772,26.4427,26.369,26.4427,282456.6738
2006-11-07 10:10:00,32.3,32.32,32.28,32.31,336677.81493868446,26.4345,26.4509,26.4181,26.4427,336677.8149
2006-11-07 10:15:00,32.3,32.31,32.27,32.3,243032.32998885168,26.4345,26.4427,26.4099,26.4345,243032.33
2006-11-07 10:20:00,32.31,32.34,32.29,32.29,193979.93311036783,26.4427,26.4672,26.4263,26.4263,193979.9331
2006-11-07 10:25:00,32.3,32.3,32.27,32.28,186682.88233505623,26.4345,26.4345,26.4099,26.4181,186682.8823
2006-11-07 10:30:00,32.28,32.29,32.2,32.21,156379.85203202593,26.4181,26.4263,26.3527,26.3608,156379.852
2006-11-07 10:35:00,32.2,32.22,32.19,32.2,117360.8999695956,26.3527,26.369,26.3445,26.3527,117360.9
2006-11-07 10:40:00,32.2,32.22,32.19,32.19,105401.8445322793,26.3527,26.369,26.3445,26.3445,105401.8445
2006-11-07 10:45:00,32.2,32.2,32.15,32.19,224384.31134083305,26.3527,26.3527,26.3117,26.3445,224384.3113
2006-11-07 10:50:00,32.18,32.22,32.16,32.17,146549.1030708422,26.3363,26.369,26.3199,26.3281,146549.1031
2006-11-07 10:55:00,32.17,32.17,32.13,32.14,166311.94892064456,26.3281,26.3281,26.2954,26.3036,166311.9489
2006-11-07 11:00:00,32.15,32.16,32.11,32.16,81585.08158508157,26.3117,26.3199,26.279,26.3199,81585.0816
2006-11-07 11:05:00,32.16,32.2,32.15,32.2,87159.21759400019,26.3199,26.3527,26.3117,26.3527,87159.2176
2006-11-07 11:10:00,32.19,32.22,32.19,32.22,72869.15982568155,26.3445,26.369,26.3445,26.369,72869.1598
2006-11-07 11:15:00,32.22,32.27,32.21,32.27,95469.74764366068,26.369,26.4099,26.3608,26.4099,95469.7476
2006-11-07 11:20:00,32.27,32.28,32.26,32.27,72869.15982568155,26.4099,26.4181,26.4018,26.4099,72869.1598
2006-11-07 11:25:00,32.27,32.3,32.27,32.3,66281.54454241409,26.4099,26.4345,26.4099,26.4345,66281.5445
2006-11-07 11:30:00,32.3,32.31,32.27,32.27,63241.10671936758,26.4345,26.4427,26.4099,26.4099,63241.1067
2006-11-07 11:35:00,32.27,32.28,32.25,32.25,74288.03080976993,26.4099,26.4181,26.3936,26.3936,74288.0308
2006-11-07 11:40:00,32.26,32.27,32.25,32.27,66484.24039728387,26.4018,26.4099,26.3936,26.4099,66484.2404
2006-11-07 11:45:00,32.27,32.28,32.24,32.27,64659.97770345595,26.4099,26.4181,26.3854,26.4099,64659.9777
2006-11-07 11:50:00,32.26,32.29,32.26,32.28,109962.50126684908,26.4018,26.4263,26.4018,26.4181,109962.5013
2006-11-07 11:55:00,32.29,32.32,32.29,32.29,100841.18779770951,26.4263,26.4509,26.4263,26.4263,100841.1878
2006-11-07 12:00:00,32.29,32.3,32.21,32.22,167021.38441268873,26.4263,26.4345,26.3608,26.369,167021.3844
2006-11-07 12:05:00,32.22,32.24,32.22,32.22,132867.13286713284,26.369,26.3854,26.369,26.369,132867.1329
2006-11-07 12:10:00,32.22,32.26,32.22,32.25,71855.68055133271,26.369,26.4018,26.369,26.3936,71855.6806
2006-11-07 12:15:00,32.25,32.31,32.25,32.29,94861.66007905136,26.3936,26.4427,26.3936,26.4263,94861.6601
2006-11-07 12:20:00,32.29,32.33,32.29,32.33,95773.79142596532,26.4263,26.459,26.4263,26.459,95773.7914
2006-11-07 12:25:00,32.34,32.35,32.32,32.33,143812.70903010032,26.4672,26.4754,26.4509,26.459,143812.709
2006-11-07 12:30:00,32.33,32.35,32.33,32.35,34255.59947299077,26.459,26.4754,26.459,26.4754,34255.5995
2006-11-07 12:35:00,32.35,32.36,32.34,32.35,49863.1802979629,26.4754,26.4836,26.4672,26.4754,49863.1803
2006-11-07 12:40:00,32.35,32.38,32.34,32.36,117867.63960677004,26.4754,26.5,26.4672,26.4836,117867.6396
2006-11-07 12:45:00,32.36,32.38,32.35,32.36,91618.52640113508,26.4836,26.5,26.4754,26.4836,91618.5264
2006-11-07 12:50:00,32.37,32.39,32.34,32.39,80470.25438329786,26.4918,26.5082,26.4672,26.5082,80470.2544
2006-11-07 12:55:00,32.38,32.43,32.38,32.42,100233.10023310022,26.5,26.5409,26.5,26.5327,100233.1002
2006-11-07 13:00:00,32.42,32.43,32.38,32.4,125772.77794669096,26.5327,26.5409,26.5,26.5163,125772.7779
2006-11-07 13:05:00,32.4,32.41,32.36,32.36,131853.65359278402,26.5163,26.5245,26.4836,26.4836,131853.6536
2006-11-07 13:10:00,32.36,32.37,32.32,32.32,175635.95824465386,26.4836,26.4918,26.4509,26.4509,175635.9582
2006-11-07 13:15:00,32.32,32.35,32.31,32.35,78037.90412486064,26.4509,26.4754,26.4427,26.4754,78037.9041
2006-11-07 13:20:00,32.33,32.36,32.33,32.35,86044.39039221646,26.459,26.4836,26.459,26.4754,86044.3904
2006-11-07 13:25:00,32.34,32.36,32.32,32.35,55133.27252457686,26.4672,26.4836,26.4509,26.4754,55133.2725
2006-11-07 13:30:00,32.34,32.36,32.34,32.36,61720.88780784432,26.4672,26.4836,26.4672,26.4836,61720.8878
2006-11-07 13:35:00,32.35,32.4,32.35,32.4,64355.9339211513,26.4754,26.5163,26.4754,26.5163,64355.9339
2006-11-07 13:40:00,32.4,32.48,32.39,32.47,131955.00152021888,26.5163,26.5818,26.5082,26.5736,131955.0015
2006-11-07 13:45:00,32.48,32.48,32.41,32.43,287929.46184250526,26.5818,26.5818,26.5245,26.5409,287929.4618
2006-11-07 13:50:00,32.43,32.5,32.43,32.48,73274.5515354211,26.5409,26.5982,26.5409,26.5818,73274.5515
2006-11-07 13:55:00,32.47,32.5,32.47,32.47,66484.24039728387,26.5736,26.5982,26.5736,26.5736,66484.2404
2006-11-07 14:00:00,32.47,32.5,32.46,32.47,98611.53339414208,26.5736,26.5982,26.5654,26.5736,98611.5334
2006-11-07 14:05:00,32.48,32.48,32.4,32.4,110874.63261376302,26.5818,26.5818,26.5163,26.5163,110874.6326
2006-11-07 14:10:00,32.4,32.41,32.37,32.38,204824.16134590044,26.5163,26.5245,26.4918,26.5,204824.1613
2006-11-07 14:15:00,32.37,32.4,32.37,32.4,112293.5035978514,26.4918,26.5163,26.4918,26.5163,112293.5036
2006-11-07 14:20:00,32.39,32.44,32.39,32.4,129928.0429715212,26.5082,26.5491,26.5082,26.5163,129928.043
2006-11-07 14:25:00,32.4,32.41,32.33,32.34,158102.76679841895,26.5163,26.5245,26.459,26.4672,158102.7668
2006-11-07 14:30:00,32.35,32.38,32.03,32.37,118678.42302624907,26.4754,26.5,26.2135,26.4918,118678.423
2006-11-07 14:35:00,32.38,32.42,32.36,32.42,125975.47380156074,26.5,26.5327,26.4836,26.5327,125975.4738
2006-11-07 14:40:00,32.41,32.47,32.4,32.47,107935.5427181514,26.5245,26.5736,26.5163,26.5736,107935.5427
2006-11-07 14:45:00,32.47,32.49,32.46,32.49,139454.7481504003,26.5736,26.59,26.5654,26.59,139454.7482
2006-11-07 14:50:00,32.48,32.54,32.48,32.52,176446.74166413295,26.5818,26.6309,26.5818,26.6145,176446.7417
2006-11-07 14:55:00,32.52,32.55,32.51,32.53,150298.97638593288,26.6145,26.6391,26.6064,26.6227,150298.9764
2006-11-07 15:00:00,32.54,32.55,32.52,32.52,130333.43468126074,26.6309,26.6391,26.6145,26.6145,130333.4347
2006-11-07 15:05:00,32.52,32.53,32.48,32.48,143711.36110266545,26.6145,26.6227,26.5818,26.5818,143711.3611
2006-11-07 15:10:00,32.48,32.51,32.48,32.48,95773.79142596532,26.5818,26.6064,26.5818,26.5818,95773.7914
2006-11-07 15:15:00,32.48,32.49,32.46,32.48,100334.4481605351,26.5818,26.59,26.5654,26.5818,100334.4482
2006-11-07 15:20:00,32.48,32.53,32.47,32.51,202493.1590148981,26.5818,26.6227,26.5736,26.6064,202493.159
2006-11-07 15:25:00,32.51,32.53,32.49,32.49,231681.36211614468,26.6064,26.6227,26.59,26.59,231681.3621
2006-11-07 15:30:00,32.49,32.54,32.47,32.54,178575.0481402655,26.59,26.6309,26.5736,26.6309,178575.0481
2006-11-07 15:35:00,32.54,32.56,32.53,32.56,582750.5827505826,26.6309,26.6473,26.6227,26.6473,582750.5828
2006-11-07 15:40:00,32.56,32.58,32.49,32.49,353400.2229654403,26.6473,26.6636,26.59,26.59,353400.223
2006-11-07 15:45:00,32.49,32.49,32.46,32.47,258741.2587412587,26.59,26.59,26.5654,26.5736,258741.2587
2006-11-07 15:50:00,32.47,32.48,32.36,32.39,389074.6934225194,26.5736,26.5818,26.4836,26.5082,389074.6934
2006-11-07 15:55:00,32.38,32.44,32.36,32.38,386236.9514543427,26.5,26.5491,26.4836,26.5,386236.9515
2006-11-08 09:30:00,32.27,32.36,32.24,32.27,229451.70771257725,26.4099,26.4836,26.3854,26.4099,229451.7077
2006-11-08 09:35:00,32.25,32.35,32.25,32.31,63545.15050167223,26.3936,26.4754,26.3936,26.4427,63545.1505
2006-11-08 09:40:00,32.29,32.34,32.28,32.32,49153.74480591871,26.4263,26.4672,26.4181,26.4509,49153.7448
2006-11-08 09:45:00,32.32,32.36,32.25,32.31,125164.69038208168,26.4509,26.4836,26.3936,26.4427,125164.6904
2006-11-08 09:50:00,32.31,32.33,32.26,32.3,80267.55852842808,26.4427,26.459,26.4018,26.4345,80267.5585
2006-11-08 09:55:00,32.31,32.36,32.27,32.34,107226.1072261072,26.4427,26.4836,26.4099,26.4672,107226.1072
2006-11-08 10:00:00,32.35,32.41,32.32,32.33,148981.45332927938,26.4754,26.5245,26.4509,26.459,148981.4533
2006-11-08 10:05:00,32.33,32.34,32.29,32.29,61416.84402553967,26.459,26.4672,26.4263,26.4263,61416.844
2006-11-08 10:10:00,32.29,32.33,32.26,32.27,125468.73416438632,26.4263,26.459,26.4018,26.4099,125468.7342
2006-11-08 10:15:00,32.27,32.27,32.18,32.18,145231.5800141887,26.4099,26.4099,26.3363,26.3363,145231.58
2006-11-08 10:20:00,32.18,32.21,32.09,32.1,106820.71551636768,26.3363,26.3608,26.2626,26.2708,106820.7155
2006-11-08 10:25:00,32.1,32.16,32.04,32.14,359987.83824870776,26.2708,26.3199,26.2217,26.3036,359987.8382
2006-11-08 10:30:00,32.12,32.17,32.09,32.16,100030.40437823044,26.2872,26.3281,26.2626,26.3199,100030.4044
2006-11-08 10:35:00,32.16,32.19,32.15,32.19,100942.5357251444,26.3199,26.3445,26.3117,26.3445,100942.5357
2006-11-08 10:40:00,32.19,32.19,32.16,32.17,61011.45231580013,26.3445,26.3445,26.3199,26.3281,61011.4523
2006-11-08 10:45:00,32.17,32.21,32.15,32.21,113915.07043680956,26.3281,26.3608,26.3117,26.3608,113915.0704
2006-11-08 10:50:00,32.21,32.26,32.21,32.22,92125.2660383095,26.3608,26.4018,26.3608,26.369,92125.266
2006-11-08 10:55:00,32.23,32.25,32.21,32.23,79051.38339920947,26.3772,26.3936,26.3608,26.3772,79051.3834
2006-11-08 11:00:00,32.23,32.24,32.2,32.2,57565.62278301408,26.3772,26.3854,26.3527,26.3527,57565.6228
2006-11-08 11:05:00,32.2,32.22,32.17,32.22,50471.26786257221,26.3527,26.369,26.3281,26.369,50471.2679
2006-11-08 11:10:00,32.22,32.22,32.18,32.18,73679.94324516063,26.369,26.369,26.3363,26.3363,73679.9432
2006-11-08 11:15:00,32.19,32.21,32.17,32.21,58680.4499847978,26.3445,26.3608,26.3281,26.3608,58680.45
2006-11-08 11:20:00,32.21,32.26,32.2,32.25,71754.33262389783,26.3608,26.4018,26.3527,26.3936,71754.3326
2006-11-08 11:25:00,32.24,32.26,32.23,32.26,24222.154656937262,26.3854,26.4018,26.3772,26.4018,24222.1547
2006-11-08 11:30:00,32.25,32.26,32.23,32.24,41755.34610317218,26.3936,26.4018,26.3772,26.3854,41755.3461
2006-11-08 11:35:00,32.24,32.28,32.18,32.19,129218.60747947702,26.3854,26.4181,26.3363,26.3445,129218.6075
2006-11-08 11:40:00,32.2,32.22,32.17,32.19,75504.20593898854,26.3527,26.369,26.3281,26.3445,75504.2059
2006-11-08 11:45:00,32.2,32.21,32.14,32.16,92733.3536029188,26.3527,26.3608,26.3036,26.3199,92733.3536
2006-11-08 11:50:00,32.17,32.2,32.16,32.16,29492.246883551223,26.3281,26.3527,26.3199,26.3199,29492.2469
2006-11-08 11:55:00,32.17,32.18,32.15,32.17,49761.83237052801,26.3281,26.3363,26.3117,26.3281,49761.8324
2006-11-08 12:00:00,32.17,32.18,32.15,32.17,55133.27252457686,26.3281,26.3363,26.3117,26.3281,55133.2725
2006-11-08 12:05:00,32.18,32.2,32.16,32.18,39120.2999898652,26.3363,26.3527,26.3199,26.3363,39120.3
2006-11-08 12:10:00,32.18,32.19,32.17,32.17,24526.198439241914,26.3363,26.3445,26.3281,26.3281,24526.1984
2006-11-08 12:15:00,32.17,32.18,32.17,32.17,27870.68004459308,26.3281,26.3363,26.3281,26.3281,27870.68
2006-11-08 12:20:00,32.17,32.18,32.16,32.18,32329.988851727976,26.3281,26.3363,26.3199,26.3363,32329.9889
2006-11-08 12:25:00,32.18,32.18,32.15,32.15,55133.27252457686,26.3363,26.3363,26.3117,26.3117,55133.2725
2006-11-08 12:30:00,32.15,32.17,32.13,32.16,56754.83936353501,26.3117,26.3281,26.2954,26.3199,56754.8394
2006-11-08 12:35:00,32.15,32.16,32.11,32.11,123239.07976081887,26.3117,26.3199,26.279,26.279,123239.0798
2006-11-08 12:40:00,32.11,32.11,32.07,32.09,113509.67872707002,26.279,26.279,26.2463,26.2626,113509.6787
2006-11-08 12:45:00,32.1,32.13,32.08,32.13,16823.755954190736,26.2708,26.2954,26.2544,26.2954,16823.756
2006-11-08 12:50:00,32.13,32.2,32.13,32.17,94963.00800648626,26.2954,26.3527,26.2954,26.3281,94963.008
2006-11-08 12:55:00,32.18,32.21,32.12,32.15,85638.99868247693,26.3363,26.3608,26.2872,26.3117,85638.9987
2006-11-08 13:00:00,32.15,32.16,32.13,32.16,38106.82071551636,26.3117,26.3199,26.2954,26.3199,38106.8207
2006-11-08 13:05:00,32.16,32.16,32.13,32.15,41653.9981757373,26.3199,26.3199,26.2954,26.3117,41653.9982
2006-11-08 13:10:00,32.15,32.17,32.14,32.17,21384.41268876052,26.3117,26.3281,26.3036,26.3281,21384.4127
2006-11-08 13:15:00,32.16,32.2,32.16,32.2,113611.0266545049,26.3199,26.3527,26.3199,26.3527,113611.0267
2006-11-08 13:20:00,32.2,32.2,32.18,32.19,16925.10388162562,26.3527,26.3527,26.3363,26.3445,16925.1039
2006-11-08 13:25:00,32.19,32.2,32.18,32.2,21789.804398500048,26.3445,26.3527,26.3363,26.3527,21789.8044
2006-11-08 13:30:00,32.2,32.22,32.18,32.21,37397.38522347217,26.3527,26.369,26.3363,26.3608,37397.3852
2006-11-08 13:35:00,32.21,32.24,32.21,32.23,42363.433667781486,26.3608,26.3854,26.3608,26.3772,42363.4337
2006-11-08 13:40:00,32.22,32.27,32.22,32.27,69524.67822033039,26.369,26.4099,26.369,26.4099,69524.6782
2006-11-08 13:45:00,32.27,32.32,32.27,32.3,65268.06526806526,26.4099,26.4509,26.4099,26.4345,65268.0653
2006-11-08 13:50:00,32.3,32.33,32.27,32.33,45099.82770852336,26.4345,26.459,26.4099,26.459,45099.8277
2006-11-08 13:55:00,32.33,32.36,32.32,32.35,40133.77926421404,26.459,26.4836,26.4509,26.4754,40133.7793
2006-11-08 14:00:00,32.36,32.37,32.33,32.35,60707.40853349548,26.4836,26.4918,26.459,26.4754,60707.4085
2006-11-08 14:05:00,32.36,32.37,32.34,32.37,38714.90828012567,26.4836,26.4918,26.4672,26.4918,38714.9083
2006-11-08 14:10:00,32.36,32.41,32.36,32.41,67497.7196716327,26.4836,26.5245,26.4836,26.5245,67497.7197
2006-11-08 14:15:00,32.41,32.46,32.4,32.44,69220.63443802574,26.5245,26.5654,26.5163,26.5491,69220.6344
2006-11-08 14:20:00,32.44,32.47,32.41,32.45,94152.22458700718,26.5491,26.5736,26.5245,26.5573,94152.2246
2006-11-08 14:25:00,32.45,32.46,32.44,32.44,60707.40853349548,26.5573,26.5654,26.5491,26.5491,60707.4085
2006-11-08 14:30:00,32.44,32.52,32.43,32.5,100537.14401540486,26.5491,26.6145,26.5409,26.5982,100537.144
2006-11-08 14:35:00,32.5,32.53,32.48,32.52,42971.52123239079,26.5982,26.6227,26.5818,26.6145,42971.5212
2006-11-08 14:40:00,32.53,32.55,32.51,32.54,55031.92459714198,26.6227,26.6391,26.6064,26.6309,55031.9246
2006-11-08 14:45:00,32.55,32.55,32.53,32.55,49761.83237052801,26.6391,26.6391,26.6227,26.6391,49761.8324
2006-11-08 14:50:00,32.55,32.56,32.54,32.54,64254.58599371642,26.6391,26.6473,26.6309,26.6309,64254.586
2006-11-08 14:55:00,32.54,32.55,32.51,32.51,59288.53754940711,26.6309,26.6391,26.6064,26.6064,59288.5375
2006-11-08 15:00:00,32.52,32.52,32.43,32.45,96077.83520826996,26.6145,26.6145,26.5409,26.5573,96077.8352
2006-11-08 15:05:00,32.45,32.5,32.41,32.49,88679.43650552345,26.5573,26.5982,26.5245,26.59,88679.4365
2006-11-08 15:10:00,32.5,32.56,32.48,32.55,85740.34660991181,26.5982,26.6473,26.5818,26.6391,85740.3466
2006-11-08 15:15:00,32.55,32.6,32.52,32.57,137225.09374683286,26.6391,26.68,26.6145,26.6555,137225.0937
2006-11-08 15:20:00,32.56,32.59,32.54,32.55,104996.45282253977,26.6473,26.6718,26.6309,26.6391,104996.4528
2006-11-08 15:25:00,32.54,32.56,32.54,32.55,42971.52123239079,26.6309,26.6473,26.6309,26.6391,42971.5212
2006-11-08 15:30:00,32.54,32.64,32.54,32.61,96483.22691800952,26.6309,26.7128,26.6309,26.6882,96483.2269
2006-11-08 15:35:00,32.61,32.64,32.57,32.6,194486.67274754227,26.6882,26.7128,26.6555,26.68,194486.6727
2006-11-08 15:40:00,32.59,32.61,32.55,32.59,229350.35978514235,26.6718,26.6882,26.6391,26.6718,229350.3598
2006-11-08 15:45:00,32.59,32.64,32.59,32.63,191344.88699706088,26.6718,26.7128,26.6718,26.7046,191344.887
2006-11-08 15:50:00,32.63,32.8,32.61,32.69,359075.7069017938,26.7046,26.8437,26.6882,26.7537,359075.7069
2006-11-08 15:55:00,32.7,32.72,32.64,32.66,266241.0053714401,26.7619,26.7782,26.7128,26.7291,266241.0054
2006-11-09 09:30:00,32.95,32.95,32.81,32.86,382588.42606668686,26.9665,26.9665,26.8519,26.8928,382588.4261
2006-11-09 09:35:00,32.86,32.93,32.83,32.86,202087.76730515857,26.8928,26.9501,26.8683,26.8928,202087.7673
2006-11-09 09:40:00,32.87,32.88,32.7,32.83,296341.33981960063,26.901,26.9092,26.7619,26.8683,296341.3398
2006-11-09 09:45:00,32.83,32.89,32.81,32.83,188304.4491740144,26.8683,26.9174,26.8519,26.8683,188304.4492
2006-11-09 09:50:00,32.83,32.85,32.77,32.81,136617.00618222356,26.8683,26.8846,26.8191,26.8519,136617.0062
2006-11-09 09:55:00,32.81,32.86,32.78,32.83,136008.91861761425,26.8519,26.8928,26.8273,26.8683,136008.9186
2006-11-09 10:00:00,32.83,32.85,32.72,32.73,200263.50461133063,26.8683,26.8846,26.7782,26.7864,200263.5046
2006-11-09 10:05:00,32.73,32.74,32.64,32.64,146447.7551434073,26.7864,26.7946,26.7128,26.7128,146447.7551
2006-11-09 10:10:00,32.65,32.68,32.56,32.62,175838.65409952364,26.7209,26.7455,26.6473,26.6964,175838.6541
2006-11-09 10:15:00,32.62,32.72,32.59,32.69,156379.85203202593,26.6964,26.7782,26.6718,26.7537,156379.852
2006-11-09 10:20:00,32.69,32.78,32.66,32.75,395358.2649234823,26.7537,26.8273,26.7291,26.8028,395358.2649
2006-11-09 10:25:00,32.76,32.83,32.72,32.76,264214.04682274244,26.811,26.8683,26.7782,26.811,264214.0468
2006-11-09 10:30:00,32.76,32.8,32.72,32.77,124556.60281747236,26.811,26.8437,26.7782,26.8191,124556.6028
2006-11-09 10:35:00,32.76,32.84,32.7,32.84,292186.0747947704,26.811,26.8764,26.7619,26.8764,292186.0748
2006-11-09 10:40:00,32.83,32.94,32.83,32.92,284179.58852741454,26.8683,26.9583,26.8683,26.9419,284179.5885
2006-11-09 10:45:00,32.93,33.04,32.93,32.97,280125.6714300192,26.9501,27.0401,26.9501,26.9828,280125.6714
2006-11-09 10:50:00,32.96,33.0,32.94,32.99,192257.01834397484,26.9746,27.0074,26.9583,26.9992,192257.0183
2006-11-09 10:55:00,32.99,33.04,32.99,33.01,146549.1030708422,26.9992,27.0401,26.9992,27.0156,146549.1031
2006-11-09 11:00:00,33.01,33.02,32.97,33.01,395358.2649234823,27.0156,27.0237,26.9828,27.0156,395358.2649
2006-11-09 11:05:00,33.01,33.2,33.0,33.2,518901.3884666058,27.0156,27.1711,27.0074,27.1711,518901.3885
2006-11-09 11:10:00,33.2,33.21,33.1,33.12,363737.7115637985,27.1711,27.1792,27.0892,27.1056,363737.7116
2006-11-09 11:15:00,33.12,33.12,33.01,33.03,217289.9564203912,27.1056,27.1056,27.0156,27.0319,217289.9564
2006-11-09 11:20:00,33.03,33.05,33.0,33.05,172696.86834904223,27.0319,27.0483,27.0074,27.0483,172696.8683
2006-11-09 11:25:00,33.05,33.05,32.98,33.05,249417.24941724932,27.0483,27.0483,26.991,27.0483,249417.2494
2006-11-09 11:30:00,33.05,33.05,33.01,33.01,239079.76081889123,27.0483,27.0483,27.0156,27.0156,239079.7608
2006-11-09 11:35:00,33.01,33.04,33.0,33.01,126279.5175838654,27.0156,27.0401,27.0074,27.0156,126279.5176
2006-11-09 11:40:00,33.01,33.04,33.0,33.02,135704.8748353096,27.0156,27.0401,27.0074,27.0237,135704.8748
2006-11-09 11:45:00,33.02,33.06,33.02,33.05,140164.1836424445,27.0237,27.0565,27.0237,27.0483,140164.1836
2006-11-09 11:50:00,33.04,33.14,33.04,33.1,273335.360291882,27.0401,27.122,27.0401,27.0892,273335.3603
2006-11-09 11:55:00,33.09,33.18,33.07,33.18,151008.41187797708,27.081,27.1547,27.0647,27.1547,151008.4119
2006-11-09 12:00:00,33.17,33.18,33.15,33.17,168034.86368703758,27.1465,27.1547,27.1301,27.1465,168034.8637
2006-11-09 12:05:00,33.18,33.27,33.16,33.27,242930.9820614168,27.1547,27.2283,27.1383,27.2283,242930.9821
2006-11-09 12:10:00,33.27,33.35,33.23,33.25,363636.3636363636,27.2283,27.2938,27.1956,27.212,363636.3636
2006-11-09 12:15:00,33.25,33.33,33.25,33.31,296848.07945677504,27.212,27.2775,27.212,27.2611,296848.0795
2006-11-09 12:20:00,33.32,33.4,33.29,33.36,200972.9401033749,27.2693,27.3347,27.2447,27.302,200972.9401
2006-11-09 12:25:00,33.36,33.38,33.32,33.35,154048.8497010236,27.302,27.3184,27.2693,27.2938,154048.8497
2006-11-09 12:30:00,33.35,33.35,33.31,33.32,185973.44684301203,27.2938,27.2938,27.2611,27.2693,185973.4468
2006-11-09 12:35:00,33.31,33.32,33.2,33.26,278402.7566636262,27.2611,27.2693,27.1711,27.2202,278402.7567
2006-11-09 12:40:00,33.26,33.26,33.16,33.21,178169.65643052597,27.2202,27.2202,27.1383,27.1792,178169.6564
2006-11-09 12:45:00,33.22,33.24,33.05,33.05,184149.1841491841,27.1874,27.2038,27.0483,27.0483,184149.1841
2006-11-09 12:50:00,33.05,33.07,33.01,33.01,191243.539069626,27.0483,27.0647,27.0156,27.0156,191243.5391
2006-11-09 12:55:00,33.01,33.05,32.98,33.04,163271.51109759804,27.0156,27.0483,26.991,27.0401,163271.5111
2006-11-09 13:00:00,33.04,33.04,32.95,32.95,173507.65176852132,27.0401,27.0401,26.9665,26.9665,173507.6518
2006-11-09 13:05:00,32.95,32.97,32.86,32.92,230667.88284179583,26.9665,26.9828,26.8928,26.9419,230667.8828
2006-11-09 13:10:00,32.91,32.93,32.89,32.9,109861.1533394142,26.9337,26.9501,26.9174,26.9255,109861.1533
2006-11-09 13:15:00,32.91,32.92,32.88,32.9,183034.3569474004,26.9337,26.9419,26.9092,26.9255,183034.3569
2006-11-09 13:20:00,32.91,32.99,32.91,32.95,148069.32198236545,26.9337,26.9992,26.9337,26.9665,148069.322
2006-11-09 13:25:00,32.96,32.99,32.94,32.98,125468.73416438632,26.9746,26.9992,26.9583,26.991,125468.7342
2006-11-09 13:30:00,32.98,33.01,32.95,33.0,98104.79375696766,26.991,27.0156,26.9665,27.0074,98104.7938
2006-11-09 13:35:00,33.01,33.07,32.99,33.06,217796.6960575656,27.0156,27.0647,26.9992,27.0565,217796.6961
2006-11-09 13:40:00,33.06,33.07,33.01,33.05,188608.492956319,27.0565,27.0647,27.0156,27.0483,188608.493
2006-11-09 13:45:00,33.04,33.04,32.96,32.98,188000.4053917097,27.0401,27.0401,26.9746,26.991,188000.4054
2006-11-09 13:50:00,32.98,32.99,32.93,32.97,139454.7481504003,26.991,26.9992,26.9501,26.9828,139454.7482
2006-11-09 13:55:00,32.97,33.04,32.97,33.01,101449.27536231882,26.9828,27.0401,26.9828,27.0156,101449.2754
2006-11-09 14:00:00,33.01,33.03,32.99,33.03,112597.54738015606,27.0156,27.0319,26.9992,27.0319,112597.5474
2006-11-09 14:05:00,33.03,33.04,32.98,32.98,108847.67406506537,27.0319,27.0401,26.991,26.991,108847.6741
2006-11-09 14:10:00,32.98,33.01,32.97,32.99,111077.3284686328,26.991,27.0156,26.9828,26.9992,111077.3285
2006-11-09 14:15:00,32.99,33.03,32.96,33.01,149994.93260362823,26.9992,27.0319,26.9746,27.0156,149994.9326
2006-11-09 14:20:00,33.01,33.01,32.96,32.97,139758.79193270495,27.0156,27.0156,26.9746,26.9828,139758.7919
2006-11-09 14:25:00,32.97,32.98,32.93,32.93,144623.49244957938,26.9828,26.991,26.9501,26.9501,144623.4924
2006-11-09 14:30:00,32.94,32.97,32.93,32.94,674369.1091517177,26.9583,26.9828,26.9501,26.9583,674369.1092
2006-11-09 14:35:00,32.94,32.97,32.93,32.95,407317.32036079856,26.9583,26.9828,26.9501,26.9665,407317.3204
2006-11-09 14:40:00,32.95,32.96,32.94,32.96,245464.6802472889,26.9665,26.9746,26.9583,26.9746,245464.6802
2006-11-09 14:45:00,32.95,32.96,32.94,32.94,184047.8362217492,26.9665,26.9746,26.9583,26.9583,184047.8362
2006-11-09 14:50:00,32.95,32.97,32.94,32.97,218404.7836221749,26.9665,26.9828,26.9583,26.9828,218404.7836
2006-11-09 14:55:00,32.96,32.99,32.94,32.98,285193.0678017634,26.9746,26.9992,26.9583,26.991,285193.0678
2006-11-09 15:00:00,32.99,32.99,32.97,32.99,233809.66859227724,26.9992,26.9992,26.9828,26.9992,233809.6686
2006-11-09 15:05:00,32.99,33.05,32.97,33.04,200770.2442485051,26.9992,27.0483,26.9828,27.0401,200770.2442
2006-11-09 15:10:00,33.05,33.05,33.0,33.01,237052.8022701936,27.0483,27.0483,27.0074,27.0156,237052.8023
2006-11-09 15:15:00,33.02,33.05,33.01,33.04,282051.282051282,27.0237,27.0483,27.0156,27.0401,282051.2821
2006-11-09 15:20:00,33.05,33.05,33.02,33.02,198641.93777237253,27.0483,27.0483,27.0237,27.0237,198641.9378
2006-11-09 15:25:00,33.02,33.04,33.0,33.01,246275.463666768,27.0237,27.0401,27.0074,27.0156,246275.4637
2006-11-09 15:30:00,33.01,33.01,32.98,32.99,145839.667578798,27.0156,27.0156,26.991,26.9992,145839.6676
2006-11-09 15:35:00,32.98,33.03,32.97,33.03,244755.2447552448,26.991,27.0319,26.9828,27.0319,244755.2448
2006-11-09 15:40:00,33.03,33.04,33.0,33.01,435086.6524779567,27.0319,27.0401,27.0074,27.0156,435086.6525
2006-11-09 15:45:00,33.02,33.1,33.01,33.1,424951.85973446834,27.0237,27.0892,27.0156,27.0892,424951.8597
2006-11-09 15:50:00,33.1,33.13,33.05,33.11,633728.5902503292,27.0892,27.1138,27.0483,27.0974,633728.5903
2006-11-09 15:55:00,33.1,33.34,33.07,33.25,866524.7795682577,27.0892,27.2856,27.0647,27.212,866524.7796
2006-11-10 09:30:00,32.31,32.41,32.07,32.07,929664.5383601903,26.4427,26.5245,26.2463,26.2463,929664.5384
2006-11-10 09:35:00,32.08,32.09,31.32,31.61,1365866.0180399308,26.2544,26.2626,25.6325,25.8698,1365866.018
2006-11-10 09:40:00,31.61,31.99,31.61,31.92,786459.9168946993,25.8698,26.1808,25.8698,26.1235,786459.9169
2006-11-10 09:45:00,31.92,32.25,31.91,32.23,1048545.6572413092,26.1235,26.3936,26.1153,26.3772,1048545.6572
2006-11-10 09:50:00,32.22,32.25,31.9,31.98,975676.4974156276,26.369,26.3936,26.1071,26.1726,975676.4974
2006-11-10 09:55:00,31.99,32.11,31.98,32.09,685416.0332421201,26.1808,26.279,26.1726,26.2626,685416.0332
2006-11-10 10:00:00,32.09,32.1,31.94,31.99,889328.0632411066,26.2626,26.2708,26.1399,26.1808,889328.0632
2006-11-10 10:05:00,32.0,32.04,31.95,32.03,405594.4055944056,26.189,26.2217,26.1481,26.2135,405594.4056
2006-11-10 10:10:00,32.03,32.11,31.92,31.96,505219.4182628964,26.2135,26.279,26.1235,26.1562,505219.4183
2006-11-10 10:15:00,31.96,31.98,31.83,31.87,430323.2998885172,26.1562,26.1726,26.0498,26.0826,430323.2999
2006-11-10 10:20:00,31.87,31.96,31.75,31.8,385324.8201074288,26.0826,26.1562,25.9844,26.0253,385324.8201
2006-11-10 10:25:00,31.8,31.8,31.62,31.64,414817.06699098,26.0253,26.0253,25.878,25.8943,414817.067
2006-11-10 10:30:00,31.64,31.8,31.62,31.74,430019.25610621256,25.8943,26.0253,25.878,25.9762,430019.2561
2006-11-10 10:35:00,31.75,31.88,31.72,31.82,286409.242930982,25.9844,26.0908,25.9598,26.0417,286409.2429
2006-11-10 10:40:00,31.82,31.86,31.75,31.86,263504.61133069824,26.0417,26.0744,25.9844,26.0744,263504.6113
2006-11-10 10:45:00,31.84,32.0,31.83,31.93,356035.26907874725,26.058,26.189,26.0498,26.1317,356035.2691
2006-11-10 10:50:00,31.94,32.02,31.93,32.01,265632.9178068308,26.1399,26.2053,26.1317,26.1972,265632.9178
2006-11-10 10:55:00,32.02,32.07,31.99,32.05,257119.6919023005,26.2053,26.2463,26.1808,26.2299,257119.6919
2006-11-10 11:00:00,32.05,32.07,31.97,32.02,355427.181514138,26.2299,26.2463,26.1644,26.2053,355427.1815
2006-11-10 11:05:00,32.01,32.07,32.01,32.06,222965.44035674463,26.1972,26.2463,26.1972,26.2381,222965.4404
2006-11-10 11:10:00,32.05,32.08,32.03,32.04,330596.9392925914,26.2299,26.2544,26.2135,26.2217,330596.9393
2006-11-10 11:15:00,32.04,32.08,32.02,32.07,178169.65643052597,26.2217,26.2544,26.2053,26.2463,178169.6564
2006-11-10 11:20:00,32.07,32.1,32.06,32.07,207560.5553866423,26.2463,26.2708,26.2381,26.2463,207560.5554
2006-11-10 11:25:00,32.07,32.14,32.06,32.14,255295.42920847263,26.2463,26.3036,26.2381,26.3036,255295.4292
2006-11-10 11:30:00,32.13,32.21,32.11,32.19,226309.92196209583,26.2954,26.3608,26.279,26.3445,226309.922
2006-11-10 11:35:00,32.18,32.22,32.14,32.16,308705.7869666565,26.3363,26.369,26.3036,26.3199,308705.787
2006-11-10 11:40:00,32.16,32.19,32.11,32.12,153440.7621364143,26.3199,26.3445,26.279,26.2872,153440.7621
2006-11-10 11:45:00,32.11,32.15,32.08,32.1,93138.74531265834,26.279,26.3117,26.2544,26.2708,93138.7453
2006-11-10 11:50:00,32.11,32.14,32.1,32.13,87463.26137630484,26.279,26.3036,26.2708,26.2954,87463.2614
2006-11-10 11:55:00,32.13,32.14,31.98,32.03,277085.2336069727,26.2954,26.3036,26.1726,26.2135,277085.2336
2006-11-10 12:00:00,32.03,32.09,32.0,32.07,323705.2802270193,26.2135,26.2626,26.189,26.2463,323705.2802
2006-11-10 12:05:00,32.07,32.08,32.02,32.04,222053.3090098307,26.2463,26.2544,26.2053,26.2217,222053.309
2006-11-10 12:10:00,32.03,32.07,31.93,31.96,176548.0895915678,26.2135,26.2463,26.1317,26.1562,176548.0896
2006-11-10 12:15:00,31.95,32.04,31.95,32.04,154048.8497010236,26.1481,26.2217,26.1481,26.2217,154048.8497
2006-11-10 12:20:00,32.04,32.05,32.01,32.02,291172.5955204216,26.2217,26.2299,26.1972,26.2053,291172.5955
2006-11-10 12:25:00,32.02,32.07,31.97,32.07,168237.55954190734,26.2053,26.2463,26.1644,26.2463,168237.5595
2006-11-10 12:30:00,32.06,32.07,32.04,32.06,42464.78159521637,26.2381,26.2463,26.2217,26.2381,42464.7816
2006-11-10 12:35:00,32.06,32.07,32.03,32.03,92632.00567548392,26.2381,26.2463,26.2135,26.2135,92632.0057
2006-11-10 12:40:00,32.03,32.07,32.02,32.06,71551.63676902806,26.2135,26.2463,26.2053,26.2381,71551.6368
2006-11-10 12:45:00,32.05,32.06,32.01,32.02,120401.33779264212,26.2299,26.2381,26.1972,26.2053,120401.3378
2006-11-10 12:50:00,32.02,32.03,32.01,32.01,95165.703861356,26.2053,26.2135,26.1972,26.1972,95165.7039
2006-11-10 12:55:00,32.01,32.05,32.0,32.04,94658.9642241816,26.1972,26.2299,26.189,26.2217,94658.9642
2006-11-10 13:00:00,32.05,32.05,32.01,32.03,173507.65176852132,26.2299,26.2299,26.1972,26.2135,173507.6518
2006-11-10 13:05:00,32.04,32.05,32.03,32.05,131144.21810073982,26.2217,26.2299,26.2135,26.2299,131144.2181
2006-11-10 13:10:00,32.05,32.09,32.04,32.07,205128.2051282051,26.2299,26.2626,26.2217,26.2463,205128.2051
2006-11-10 13:15:00,32.07,32.09,32.01,32.02,859937.1642849903,26.2463,26.2626,26.1972,26.2053,859937.1643
2006-11-10 13:20:00,32.02,32.04,31.97,32.02,252761.7310226005,26.2053,26.2217,26.1644,26.2053,252761.731
2006-11-10 13:25:00,32.02,32.03,31.97,31.97,205128.2051282051,26.2053,26.2135,26.1644,26.1644,205128.2051
2006-11-10 13:30:00,31.97,31.97,31.92,31.94,208168.6429512516,26.1644,26.1644,26.1235,26.1399,208168.643
2006-11-10 13:35:00,31.94,31.95,31.83,31.87,323603.93229958444,26.1399,26.1481,26.0498,26.0826,323603.9323
2006-11-10 13:40:00,31.87,31.94,31.87,31.87,127191.64893077934,26.0826,26.1399,26.0826,26.0826,127191.6489
2006-11-10 13:45:00,31.87,31.89,31.86,31.87,133171.1766494375,26.0826,26.0989,26.0744,26.0826,133171.1766
2006-11-10 13:50:00,31.87,31.9,31.82,31.82,124455.25489003748,26.0826,26.1071,26.0417,26.0417,124455.2549
2006-11-10 13:55:00,31.82,31.85,31.78,31.83,110266.54504915372,26.0417,26.0662,26.0089,26.0498,110266.545
2006-11-10 14:00:00,31.83,31.85,31.78,31.81,136414.31032735377,26.0498,26.0662,26.0089,26.0335,136414.3103
2006-11-10 14:05:00,31.82,31.86,31.79,31.82,183135.70487483527,26.0417,26.0744,26.0171,26.0417,183135.7049
2006-11-10 14:10:00,31.83,31.83,31.79,31.82,111786.76396067698,26.0498,26.0498,26.0171,26.0417,111786.764
2006-11-10 14:15:00,31.83,31.94,31.81,31.91,94354.92044187697,26.0498,26.1399,26.0335,26.1153,94354.9204
2006-11-10 14:20:00,31.91,31.92,31.85,31.89,75301.51008411877,26.1153,26.1235,26.0662,26.0989,75301.5101
2006-11-10 14:25:00,31.89,31.93,31.88,31.91,95165.703861356,26.0989,26.1317,26.0908,26.1153,95165.7039
2006-11-10 14:30:00,31.9,31.94,31.88,31.94,86855.17381169554,26.1071,26.1399,26.0908,26.1399,86855.1738
2006-11-10 14:35:00,31.92,31.93,31.9,31.92,111786.76396067698,26.1235,26.1317,26.1071,26.1235,111786.764
2006-11-10 14:40:00,31.93,31.97,31.91,31.92,181210.0942535725,26.1317,26.1644,26.1153,26.1235,181210.0943
2006-11-10 14:45:00,31.92,31.93,31.9,31.92,77733.86034255598,26.1235,26.1317,26.1071,26.1235,77733.8603
2006-11-10 14:50:00,31.93,31.97,31.92,31.96,58072.362420188496,26.1317,26.1644,26.1235,26.1562,58072.3624
2006-11-10 14:55:00,31.97,31.99,31.95,31.95,128509.17198743284,26.1644,26.1808,26.1481,26.1481,128509.172
2006-11-10 15:00:00,31.96,31.96,31.88,31.9,169453.73467112597,26.1562,26.1562,26.0908,26.1071,169453.7347
2006-11-10 15:05:00,31.91,31.91,31.87,31.88,128813.2157697375,26.1153,26.1153,26.0826,26.0908,128813.2158
2006-11-10 15:10:00,31.87,31.87,31.81,31.82,143204.621465491,26.0826,26.0826,26.0335,26.0417,143204.6215
2006-11-10 15:15:00,31.81,31.83,31.78,31.81,215465.69372656324,26.0335,26.0498,26.0089,26.0335,215465.6937
2006-11-10 15:20:00,31.81,31.94,31.8,31.94,209891.55771764464,26.0335,26.1399,26.0253,26.1399,209891.5577
2006-11-10 15:25:00,31.9,31.98,31.9,31.92,444816.0535117056,26.1071,26.1726,26.1071,26.1235,444816.0535
2006-11-10 15:30:00,31.92,31.98,31.91,31.97,271105.7058883145,26.1235,26.1726,26.1153,26.1644,271105.7059
2006-11-10 15:35:00,31.97,32.03,31.96,32.03,280733.7589946285,26.1644,26.2135,26.1562,26.2135,280733.759
2006-11-10 15:40:00,32.02,32.04,31.95,31.96,301510.08411877975,26.2053,26.2217,26.1481,26.1562,301510.0841
2006-11-10 15:45:00,31.96,31.98,31.91,31.92,663018.1412790107,26.1562,26.1726,26.1153,26.1235,663018.1413
2006-11-10 15:50:00,31.93,31.97,31.92,31.96,283976.8926725448,26.1317,26.1644,26.1235,26.1562,283976.8927
2006-11-10 15:55:00,31.96,31.99,31.95,31.97,448464.5788993614,26.1562,26.1808,26.1481,26.1644,448464.5789
2006-11-13 09:30:00,31.87,31.92,31.63,31.65,384919.4283976892,26.0826,26.1235,25.8862,25.9025,384919.4284
2006-11-13 09:35:00,31.65,31.65,31.54,31.54,264720.78645991685,25.9025,25.9025,25.8125,25.8125,264720.7865
2006-11-13 09:40:00,31.54,31.56,31.28,31.55,408026.7558528428,25.8125,25.8289,25.5997,25.8207,408026.7559
2006-11-13 09:45:00,31.55,31.56,31.47,31.53,224181.61548596327,25.8207,25.8289,25.7552,25.8043,224181.6155
2006-11-13 09:50:00,31.53,31.62,31.53,31.59,232593.49346305864,25.8043,25.878,25.8043,25.8534,232593.4935
2006-11-13 09:55:00,31.6,31.64,31.45,31.46,331002.33100233093,25.8616,25.8943,25.7389,25.747,331002.331
2006-11-13 10:00:00,31.46,31.68,31.45,31.66,318941.92763757973,25.747,25.9271,25.7389,25.9107,318941.9276
2006-11-13 10:05:00,31.66,31.74,31.66,31.71,225499.1385426168,25.9107,25.9762,25.9107,25.9516,225499.1385
2006-11-13 10:10:00,31.72,31.84,31.7,31.82,187696.36160940505,25.9598,26.058,25.9435,26.0417,187696.3616
2006-11-13 10:15:00,31.82,31.82,31.69,31.76,190027.36394040732,26.0417,26.0417,25.9353,25.9926,190027.3639
2006-11-13 10:20:00,31.77,31.78,31.6,31.6,256714.30019256103,26.0007,26.0089,25.8616,25.8616,256714.3002
2006-11-13 10:25:00,31.6,31.75,31.55,31.74,267659.8763555285,25.8616,25.9844,25.8207,25.9762,267659.8764
2006-11-13 10:30:00,31.74,31.77,31.67,31.68,170973.9535826492,25.9762,26.0007,25.9189,25.9271,170973.9536
2006-11-13 10:35:00,31.69,31.81,31.68,31.76,232492.14553562377,25.9353,26.0335,25.9271,25.9926,232492.1455
2006-11-13 10:40:00,31.76,31.77,31.69,31.69,350157.089287524,25.9926,26.0007,25.9353,25.9353,350157.0893
2006-11-13 10:45:00,31.69,31.72,31.65,31.67,161244.55254890036,25.9353,25.9598,25.9025,25.9189,161244.5525
2006-11-13 10:50:00,31.67,31.68,31.63,31.63,132765.78493969797,25.9189,25.9271,25.8862,25.8862,132765.7849
2006-11-13 10:55:00,31.63,31.67,31.61,31.64,181818.1818181818,25.8862,25.9189,25.8698,25.8943,181818.1818
2006-11-13 11:00:00,31.64,31.68,31.62,31.67,243539.0696260261,25.8943,25.9271,25.878,25.9189,243539.0696
2006-11-13 11:05:00,31.67,31.72,31.66,31.69,170264.518090605,25.9189,25.9598,25.9107,25.9353,170264.5181
2006-11-13 11:10:00,31.69,31.7,31.67,31.68,131955.00152021888,25.9353,25.9435,25.9189,25.9271,131955.0015
2006-11-13 11:15:00,31.69,31.74,31.69,31.73,136008.91861761425,25.9353,25.9762,25.9353,25.968,136008.9186
2006-11-13 11:20:00,31.74,31.77,31.72,31.77,148880.1054018445,25.9762,26.0007,25.9598,26.0007,148880.1054
2006-11-13 11:25:00,31.77,31.78,31.71,31.71,221647.9173000912,26.0007,26.0089,25.9516,25.9516,221647.9173
2006-11-13 11:30:00,31.71,31.78,31.68,31.78,160028.37741968175,25.9516,26.0089,25.9271,26.0089,160028.3774
2006-11-13 11:35:00,31.77,31.78,31.72,31.73,161852.64011350964,26.0007,26.0089,25.9598,25.968,161852.6401
2006-11-13 11:40:00,31.74,31.74,31.68,31.69,73071.85568055132,25.9762,25.9762,25.9271,25.9353,73071.8557
2006-11-13 11:45:00,31.69,31.69,31.64,31.67,180399.31083409343,25.9353,25.9353,25.8943,25.9189,180399.3108
2006-11-13 11:50:00,31.67,31.7,31.66,31.67,97800.749974663,25.9189,25.9435,25.9107,25.9189,97800.75
2006-11-13 11:55:00,31.67,31.71,31.66,31.68,104287.01733049555,25.9189,25.9516,25.9107,25.9271,104287.0173
2006-11-13 12:00:00,31.68,31.69,31.64,31.69,100131.75230566532,25.9271,25.9353,25.8943,25.9353,100131.7523
2006-11-13 12:05:00,31.7,31.7,31.68,31.7,57261.57900070943,25.9435,25.9435,25.9271,25.9435,57261.579
2006-11-13 12:10:00,31.71,31.72,31.69,31.7,75909.59764872807,25.9516,25.9598,25.9353,25.9435,75909.5976
2006-11-13 12:15:00,31.7,31.7,31.66,31.67,126684.90929360491,25.9435,25.9435,25.9107,25.9189,126684.9093
2006-11-13 12:20:00,31.67,31.7,31.65,31.68,64153.238066281534,25.9189,25.9435,25.9025,25.9271,64153.2381
2006-11-13 12:25:00,31.68,31.7,31.66,31.68,94354.92044187697,25.9271,25.9435,25.9107,25.9271,94354.9204
2006-11-13 12:30:00,31.68,31.69,31.64,31.65,113104.28701733048,25.9271,25.9353,25.8943,25.9025,113104.287
2006-11-13 12:35:00,31.65,31.68,31.62,31.64,163676.90280733755,25.9025,25.9271,25.878,25.8943,163676.9028
2006-11-13 12:40:00,31.63,31.66,31.62,31.62,60302.01682375594,25.8862,25.9107,25.878,25.878,60302.0168
2006-11-13 12:45:00,31.62,31.63,31.59,31.6,84524.1714806932,25.878,25.8862,25.8534,25.8616,84524.1715
2006-11-13 12:50:00,31.59,31.63,31.59,31.63,64153.238066281534,25.8534,25.8862,25.8534,25.8862,64153.2381
2006-11-13 12:55:00,31.63,31.66,31.62,31.66,133576.56835917704,25.8862,25.9107,25.878,25.9107,133576.5684
2006-11-13 13:00:00,31.66,31.67,31.64,31.67,72058.37640620249,25.9107,25.9189,25.8943,25.9189,72058.3764
2006-11-13 13:05:00,31.67,31.76,31.67,31.74,124961.9945272119,25.9189,25.9926,25.9189,25.9762,124961.9945
2006-11-13 13:10:00,31.74,31.76,31.73,31.76,43680.956724434975,25.9762,25.9926,25.968,25.9926,43680.9567
2006-11-13 13:15:00,31.75,31.77,31.75,31.77,113915.07043680956,25.9844,26.0007,25.9844,26.0007,113915.0704
2006-11-13 13:20:00,31.76,31.77,31.75,31.77,88274.0447957839,25.9926,26.0007,25.9844,26.0007,88274.0448
2006-11-13 13:25:00,31.77,31.79,31.72,31.74,195398.80409445625,26.0007,26.0171,25.9598,25.9762,195398.8041
2006-11-13 13:30:00,31.74,31.74,31.69,31.71,75504.20593898854,25.9762,25.9762,25.9353,25.9516,75504.2059
2006-11-13 13:35:00,31.71,31.72,31.68,31.7,121718.8608492956,25.9516,25.9598,25.9271,25.9435,121718.8608
2006-11-13 13:40:00,31.7,31.72,31.68,31.69,60504.712678625714,25.9435,25.9598,25.9271,25.9353,60504.7127
2006-11-13 13:45:00,31.69,31.73,31.69,31.73,84422.82355325832,25.9353,25.968,25.9353,25.968,84422.8236
2006-11-13 13:50:00,31.72,31.77,31.72,31.77,64558.62977602107,25.9598,26.0007,25.9598,26.0007,64558.6298
2006-11-13 13:55:00,31.76,31.77,31.75,31.75,99320.96888618628,25.9926,26.0007,25.9844,25.9844,99320.9689
2006-11-13 14:00:00,31.76,31.76,31.7,31.71,104996.45282253977,25.9926,25.9926,25.9435,25.9516,104996.4528
2006-11-13 14:05:00,31.71,31.74,31.7,31.74,53309.00983074895,25.9516,25.9762,25.9435,25.9762,53309.0098
2006-11-13 14:10:00,31.74,31.74,31.71,31.73,121516.16499442584,25.9762,25.9762,25.9516,25.968,121516.165
2006-11-13 14:15:00,31.73,31.74,31.72,31.73,43174.21708726056,25.968,25.9762,25.9598,25.968,43174.2171
2006-11-13 14:20:00,31.73,31.74,31.71,31.73,96483.22691800952,25.968,25.9762,25.9516,25.968,96483.2269
2006-11-13 14:25:00,31.73,31.74,31.71,31.71,68207.15516367689,25.968,25.9762,25.9516,25.9516,68207.1552
2006-11-13 14:30:00,31.71,31.78,31.69,31.78,109354.41370223978,25.9516,26.0089,25.9353,26.0089,109354.4137
2006-11-13 14:35:00,31.78,31.8,31.77,31.78,130840.17431843517,26.0089,26.0253,26.0007,26.0089,130840.1743
2006-11-13 14:40:00,31.77,31.82,31.76,31.82,140569.57535218404,26.0007,26.0417,25.9926,26.0417,140569.5754
2006-11-13 14:45:00,31.82,31.84,31.78,31.82,86449.782101956,26.0417,26.058,26.0089,26.0417,86449.7821
2006-11-13 14:50:00,31.82,31.84,31.8,31.83,60200.66889632106,26.0417,26.058,26.0253,26.0498,60200.6689
2006-11-13 14:55:00,31.82,31.86,31.81,31.85,59288.53754940711,26.0417,26.0744,26.0335,26.0662,59288.5375
2006-11-13 15:00:00,31.85,31.91,31.78,31.81,194689.36860241205,26.0662,26.1153,26.0089,26.0335,194689.3686
2006-11-13 15:05:00,31.82,31.83,31.8,31.82,126887.60514847469,26.0417,26.0498,26.0253,26.0417,126887.6051
2006-11-13 15:10:00,31.82,31.83,31.81,31.82,94152.22458700718,26.0417,26.0498,26.0335,26.0417,94152.2246
2006-11-13 15:15:00,31.83,31.83,31.81,31.82,67599.06759906758,26.0498,26.0498,26.0335,26.0417,67599.0676
2006-11-13 15:20:00,31.82,31.85,31.79,31.79,157291.98337893988,26.0417,26.0662,26.0171,26.0171,157291.9834
2006-11-13 15:25:00,31.79,31.83,31.78,31.81,110266.54504915372,26.0171,26.0498,26.0089,26.0335,110266.545
2006-11-13 15:30:00,31.8,31.82,31.78,31.82,173000.91213134688,26.0253,26.0417,26.0089,26.0417,173000.9121
2006-11-13 15:35:00,31.82,31.82,31.77,31.8,106009.9320968886,26.0417,26.0417,26.0007,26.0253,106009.9321
2006-11-13 15:40:00,31.8,31.82,31.77,31.82,104895.10489510489,26.0253,26.0417,26.0007,26.0417,104895.1049
2006-11-13 15:45:00,31.82,31.83,31.79,31.82,192865.1059085841,26.0417,26.0498,26.0171,26.0417,192865.1059
2006-11-13 15:50:00,31.82,31.83,31.8,31.82,205229.55305564,26.0417,26.0498,26.0253,26.0417,205229.5531
2006-11-13 15:55:00,31.83,31.84,31.8,31.81,182223.5735279213,26.0498,26.058,26.0253,26.0335,182223.5735
2006-11-14 09:30:00,32.04,32.08,31.9,31.9,204621.46549103069,26.2217,26.2544,26.1071,26.1071,204621.4655
2006-11-14 09:35:00,31.9,31.93,31.81,31.82,75808.24972129319,26.1071,26.1317,26.0335,26.0417,75808.2497
2006-11-14 09:40:00,31.81,31.81,31.68,31.73,131245.5660281747,26.0335,26.0335,25.9271,25.968,131245.566
2006-11-14 09:45:00,31.74,31.8,31.63,31.63,183135.70487483527,25.9762,26.0253,25.8862,25.8862,183135.7049
2006-11-14 09:50:00,31.63,31.74,31.62,31.71,183439.74865713992,25.8862,25.9762,25.878,25.9516,183439.7487
2006-11-14 09:55:00,31.71,31.76,31.7,31.75,279314.88801054016,25.9516,25.9926,25.9435,25.9844,279314.888
2006-11-14 10:00:00,31.75,31.75,31.71,31.72,93949.5287321374,25.9844,25.9844,25.9516,25.9598,93949.5287
2006-11-14 10:05:00,31.72,31.76,31.71,31.74,95267.05178879092,25.9598,25.9926,25.9516,25.9762,95267.0518
2006-11-14 10:10:00,31.75,31.75,31.67,31.67,158001.41887098405,25.9844,25.9844,25.9189,25.9189,158001.4189
2006-11-14 10:15:00,31.67,31.68,31.61,31.64,214756.25823451907,25.9189,25.9271,25.8698,25.8943,214756.2582
2006-11-14 10:20:00,31.63,31.64,31.56,31.57,181615.485963312,25.8862,25.8943,25.8289,25.8371,181615.486
2006-11-14 10:25:00,31.57,31.57,31.49,31.5,117360.8999695956,25.8371,25.8371,25.7716,25.7798,117360.9
2006-11-14 10:30:00,31.5,31.6,31.49,31.58,161751.29218607477,25.7798,25.8616,25.7716,25.8452,161751.2922
2006-11-14 10:35:00,31.57,31.58,31.52,31.53,121212.1212121212,25.8371,25.8452,25.7961,25.8043,121212.1212
2006-11-14 10:40:00,31.53,31.58,31.53,31.57,148778.75747440962,25.8043,25.8452,25.8043,25.8371,148778.7575
2006-11-14 10:45:00,31.57,31.67,31.56,31.67,196108.2395865004,25.8371,25.9189,25.8289,25.9189,196108.2396
2006-11-14 10:50:00,31.67,31.69,31.67,31.67,78747.33961690482,25.9189,25.9353,25.9189,25.9189,78747.3396
2006-11-14 10:55:00,31.67,31.68,31.62,31.63,117664.94375190024,25.9189,25.9271,25.878,25.8862,117664.9438
2006-11-14 11:00:00,31.63,31.66,31.6,31.65,220229.0463160028,25.8862,25.9107,25.8616,25.9025,220229.0463
2006-11-14 11:05:00,31.64,31.66,31.62,31.64,64964.02148576061,25.8943,25.9107,25.878,25.8943,64964.0215
2006-11-14 11:10:00,31.64,31.66,31.62,31.64,118374.37924394444,25.8943,25.9107,25.878,25.8943,118374.3792
2006-11-14 11:15:00,31.64,31.66,31.63,31.65,69524.67822033039,25.8943,25.9107,25.8862,25.9025,69524.6782
2006-11-14 11:20:00,31.64,31.66,31.58,31.64,151515.1515151515,25.8943,25.9107,25.8452,25.8943,151515.1515
2006-11-14 11:25:00,31.65,31.65,31.62,31.62,76416.3372859025,25.9025,25.9025,25.878,25.878,76416.3373
2006-11-14 11:30:00,31.62,31.67,31.62,31.65,97800.749974663,25.878,25.9189,25.878,25.9025,97800.75
2006-11-14 11:35:00,31.65,31.66,31.62,31.63,69828.72200263504,25.9025,25.9107,25.878,25.8862,69828.722
2006-11-14 11:40:00,31.63,31.63,31.61,31.62,148474.71369210497,25.8862,25.8862,25.8698,25.878,148474.7137
2006-11-14 11:45:00,31.62,31.64,31.61,31.63,49660.48444309313,25.878,25.8943,25.8698,25.8862,49660.4844
2006-11-14 11:50:00,31.63,31.65,31.62,31.63,42870.173304955904,25.8862,25.9025,25.878,25.8862,42870.1733
2006-11-14 11:55:00,31.63,31.65,31.62,31.64,58173.71034762338,25.8862,25.9025,25.878,25.8943,58173.7103
2006-11-14 12:00:00,31.64,31.65,31.61,31.61,114624.50592885372,25.8943,25.9025,25.8698,25.8698,114624.5059
2006-11-14 12:05:00,31.61,31.62,31.59,31.61,92023.9181108746,25.8698,25.878,25.8534,25.8698,92023.9181
2006-11-14 12:10:00,31.61,31.62,31.6,31.62,92632.00567548392,25.8698,25.878,25.8616,25.878,92632.0057
2006-11-14 12:15:00,31.62,31.63,31.61,31.62,31519.205432248906,25.878,25.8862,25.8698,25.878,31519.2054
2006-11-14 12:20:00,31.63,31.66,31.62,31.65,79760.81889125366,25.8862,25.9107,25.878,25.9025,79760.8189
2006-11-14 12:25:00,31.65,31.66,31.64,31.65,37093.34144116752,25.9025,25.9107,25.8943,25.9025,37093.3414
2006-11-14 12:30:00,31.65,31.68,31.65,31.66,136921.0499645282,25.9025,25.9271,25.9025,25.9107,136921.05
2006-11-14 12:35:00,31.66,31.67,31.63,31.67,93746.83287726765,25.9107,25.9189,25.8862,25.9189,93746.8329
2006-11-14 12:40:00,31.66,31.68,31.66,31.68,70335.46163980945,25.9107,25.9271,25.9107,25.9271,70335.4616
2006-11-14 12:45:00,31.68,31.69,31.67,31.68,86551.13002939089,25.9271,25.9353,25.9189,25.9271,86551.13
2006-11-14 12:50:00,31.68,31.69,31.67,31.67,43680.956724434975,25.9271,25.9353,25.9189,25.9189,43680.9567
2006-11-14 12:55:00,31.67,31.68,31.67,31.67,43782.30465186986,25.9189,25.9271,25.9189,25.9189,43782.3047
2006-11-14 13:00:00,31.67,31.74,31.67,31.74,176142.6978818283,25.9189,25.9762,25.9189,25.9762,176142.6979
2006-11-14 13:05:00,31.74,31.79,31.74,31.79,189115.23259349345,25.9762,26.0171,25.9762,26.0171,189115.2326
2006-11-14 13:10:00,31.79,31.79,31.77,31.78,124049.86318029794,26.0171,26.0171,26.0007,26.0089,124049.8632
2006-11-14 13:15:00,31.78,31.8,31.77,31.8,26755.85284280936,26.0089,26.0253,26.0007,26.0253,26755.8528
2006-11-14 13:20:00,31.8,31.84,31.8,31.83,132563.0890848282,26.0253,26.058,26.0253,26.0498,132563.0891
2006-11-14 13:25:00,31.84,31.85,31.82,31.84,73173.2036079862,26.058,26.0662,26.0417,26.058,73173.2036
2006-11-14 13:30:00,31.84,31.87,31.82,31.83,79760.81889125366,26.058,26.0826,26.0417,26.0498,79760.8189
2006-11-14 13:35:00,31.84,31.86,31.82,31.84,55031.92459714198,26.058,26.0744,26.0417,26.058,55031.9246
2006-11-14 13:40:00,31.84,31.84,31.82,31.82,41045.910611128,26.058,26.058,26.0417,26.0417,41045.9106
2006-11-14 13:45:00,31.82,31.82,31.78,31.8,95773.79142596532,26.0417,26.0417,26.0089,26.0253,95773.7914
2006-11-14 13:50:00,31.79,31.8,31.76,31.77,57160.23107327454,26.0171,26.0253,25.9926,26.0007,57160.2311
2006-11-14 13:55:00,31.77,31.78,31.77,31.78,62734.36708219316,26.0007,26.0089,26.0007,26.0089,62734.3671
2006-11-14 14:00:00,31.78,31.79,31.76,31.78,62531.67122732339,26.0089,26.0171,25.9926,26.0089,62531.6712
2006-11-14 14:05:00,31.79,31.85,31.79,31.82,98712.88132157696,26.0171,26.0662,26.0171,26.0417,98712.8813
2006-11-14 14:10:00,31.82,31.83,31.81,31.82,79152.73132664435,26.0417,26.0498,26.0335,26.0417,79152.7313
2006-11-14 14:15:00,31.83,31.86,31.82,31.85,81483.73365764669,26.0498,26.0744,26.0417,26.0662,81483.7337
2006-11-14 14:20:00,31.85,31.86,31.83,31.85,128103.7802776933,26.0662,26.0744,26.0498,26.0662,128103.7803
2006-11-14 14:25:00,31.86,31.9,31.85,31.89,156683.89581433058,26.0744,26.1071,26.0662,26.0989,156683.8958
2006-11-14 14:30:00,31.89,31.89,31.86,31.88,61315.496098104784,26.0989,26.0989,26.0744,26.0908,61315.4961
2006-11-14 14:35:00,31.88,31.9,31.86,31.9,77531.16448768621,26.0908,26.1071,26.0744,26.1071,77531.1645
2006-11-14 14:40:00,31.9,32.03,31.9,32.03,195297.45616702136,26.1071,26.2135,26.1071,26.2135,195297.4562
2006-11-14 14:45:00,32.03,32.11,32.02,32.1,274146.14371136104,26.2135,26.279,26.2053,26.2708,274146.1437
2006-11-14 14:50:00,32.1,32.13,32.06,32.1,215465.69372656324,26.2708,26.2954,26.2381,26.2708,215465.6937
2006-11-14 14:55:00,32.09,32.11,32.03,32.07,201378.3318131144,26.2626,26.279,26.2135,26.2463,201378.3318
2006-11-14 15:00:00,32.07,32.17,32.06,32.14,207155.1636769028,26.2463,26.3281,26.2381,26.3036,207155.1637
2006-11-14 15:05:00,32.13,32.17,32.12,32.15,162460.72767811894,26.2954,26.3281,26.2872,26.3117,162460.7277
2006-11-14 15:10:00,32.15,32.16,32.14,32.14,231884.05797101447,26.3117,26.3199,26.3036,26.3036,231884.058
2006-11-14 15:15:00,32.14,32.17,32.13,32.15,212526.6038309516,26.3036,26.3281,26.2954,26.3117,212526.6038
2006-11-14 15:20:00,32.15,32.15,32.09,32.14,205128.2051282051,26.3117,26.3117,26.2626,26.3036,205128.2051
2006-11-14 15:25:00,32.13,32.14,32.05,32.06,184858.61964122832,26.2954,26.3036,26.2299,26.2381,184858.6196
2006-11-14 15:30:00,32.07,32.08,32.02,32.05,184351.88000405388,26.2463,26.2544,26.2053,26.2299,184351.88
2006-11-14 15:35:00,32.04,32.14,32.03,32.13,204520.1175635958,26.2217,26.3036,26.2135,26.2954,204520.1176
2006-11-14 15:40:00,32.13,32.15,32.1,32.11,204216.0737812912,26.2954,26.3117,26.2708,26.279,204216.0738
2006-11-14 15:45:00,32.12,32.14,32.1,32.11,179081.78777743992,26.2872,26.3036,26.2708,26.279,179081.7878
2006-11-14 15:50:00,32.1,32.11,32.06,32.06,155873.1123948515,26.2708,26.279,26.2381,26.2381,155873.1124
2006-11-14 15:55:00,32.06,32.1,32.05,32.07,288740.24526198435,26.2381,26.2708,26.2299,26.2463,288740.2453
2006-11-15 09:30:00,32.0,32.06,31.91,31.98,160535.11705685616,26.189,26.2381,26.1153,26.1726,160535.1171
2006-11-15 09:35:00,31.99,32.06,31.96,32.01,57160.23107327454,26.1808,26.2381,26.1562,26.1972,57160.2311
2006-11-15 09:40:00,32.01,32.11,32.0,32.11,95875.1393534002,26.1972,26.279,26.189,26.279,95875.1394
2006-11-15 09:45:00,32.11,32.14,32.08,32.14,72666.46397081179,26.279,26.3036,26.2544,26.3036,72666.464
2006-11-15 09:50:00,32.14,32.14,32.1,32.11,46417.350765176845,26.3036,26.3036,26.2708,26.279,46417.3508
2006-11-15 09:55:00,32.12,32.19,32.1,32.15,93442.789094963,26.2872,26.3445,26.2708,26.3117,93442.7891
2006-11-15 10:00:00,32.15,32.15,32.07,32.12,104895.10489510489,26.3117,26.3117,26.2463,26.2872,104895.1049
2006-11-15 10:05:00,32.11,32.16,32.1,32.11,50673.96371744197,26.279,26.3199,26.2708,26.279,50673.9637
2006-11-15 10:10:00,32.11,32.12,32.07,32.09,88882.13236039321,26.279,26.2872,26.2463,26.2626,88882.1324
2006-11-15 10:15:00,32.09,32.1,32.07,32.07,64761.32563089084,26.2626,26.2708,26.2463,26.2463,64761.3256
2006-11-15 10:20:00,32.07,32.08,32.04,32.05,119995.9460829026,26.2463,26.2544,26.2217,26.2299,119995.9461
2006-11-15 10:25:00,32.05,32.16,32.04,32.11,82497.21293199553,26.2299,26.3199,26.2217,26.279,82497.2129
2006-11-15 10:30:00,32.1,32.12,32.01,32.02,112597.54738015606,26.2708,26.2872,26.1972,26.2053,112597.5474
2006-11-15 10:35:00,32.02,32.05,32.01,32.01,79355.42718151413,26.2053,26.2299,26.1972,26.1972,79355.4272
2006-11-15 10:40:00,32.02,32.02,31.99,32.0,80470.25438329786,26.2053,26.2053,26.1808,26.189,80470.2544
2006-11-15 10:45:00,32.01,32.02,31.99,32.01,49559.13651565825,26.1972,26.2053,26.1808,26.1972,49559.1365
2006-11-15 10:50:00,32.0,32.05,32.0,32.03,107327.45515354208,26.189,26.2299,26.189,26.2135,107327.4552
2006-11-15 10:55:00,32.03,32.04,32.0,32.01,48849.701023614056,26.2135,26.2217,26.189,26.1972,48849.701
2006-11-15 11:00:00,32.01,32.04,31.99,32.01,63747.846356542,26.1972,26.2217,26.1808,26.1972,63747.8464
2006-11-15 11:05:00,32.02,32.04,32.01,32.03,74085.33495490016,26.2053,26.2217,26.1972,26.2135,74085.335
2006-11-15 11:10:00,32.03,32.1,32.03,32.09,109253.06577480488,26.2135,26.2708,26.2135,26.2626,109253.0658
2006-11-15 11:15:00,32.1,32.15,32.09,32.15,80368.90645586296,26.2708,26.3117,26.2626,26.3117,80368.9065
2006-11-15 11:20:00,32.15,32.16,32.12,32.14,71146.24505928853,26.3117,26.3199,26.2872,26.3036,71146.2451
2006-11-15 11:25:00,32.14,32.15,32.12,32.12,48241.61345900476,26.3036,26.3117,26.2872,26.2872,48241.6135
2006-11-15 11:30:00,32.12,32.14,32.1,32.13,168744.29917908175,26.2872,26.3036,26.2708,26.2954,168744.2992
2006-11-15 11:35:00,32.13,32.15,32.12,32.13,51484.74713692104,26.2954,26.3117,26.2872,26.2954,51484.7471
2006-11-15 11:40:00,32.12,32.13,32.12,32.12,19458.80206749772,26.2872,26.2954,26.2872,26.2872,19458.8021
2006-11-15 11:45:00,32.12,32.15,32.1,32.14,91517.1784737002,26.2872,26.3117,26.2708,26.3036,91517.1785
2006-11-15 11:50:00,32.14,32.15,32.12,32.12,70943.54920441876,26.3036,26.3117,26.2872,26.2872,70943.5492
2006-11-15 11:55:00,32.13,32.13,32.07,32.08,31012.465795074484,26.2954,26.2954,26.2463,26.2544,31012.4658
2006-11-15 12:00:00,32.08,32.09,32.04,32.08,70436.80956724435,26.2544,26.2626,26.2217,26.2544,70436.8096
2006-11-15 12:05:00,32.08,32.08,32.04,32.05,87564.60930373972,26.2544,26.2544,26.2217,26.2299,87564.6093
2006-11-15 12:10:00,32.05,32.08,32.03,32.07,69828.72200263504,26.2299,26.2544,26.2135,26.2463,69828.722
2006-11-15 12:15:00,32.07,32.08,32.06,32.06,75402.85801155365,26.2463,26.2544,26.2381,26.2381,75402.858
2006-11-15 12:20:00,32.06,32.11,32.05,32.1,63241.10671936758,26.2381,26.279,26.2299,26.2708,63241.1067
2006-11-15 12:25:00,32.1,32.11,32.09,32.09,43376.91294213033,26.2708,26.279,26.2626,26.2626,43376.9129
2006-11-15 12:30:00,32.1,32.1,32.07,32.07,82395.86500456065,26.2708,26.2708,26.2463,26.2463,82395.865
2006-11-15 12:35:00,32.08,32.1,32.07,32.1,35370.4266747745,26.2544,26.2708,26.2463,26.2708,35370.4267
2006-11-15 12:40:00,32.1,32.11,32.1,32.11,20674.977196716325,26.2708,26.279,26.2708,26.279,20674.9772
2006-11-15 12:45:00,32.1,32.12,32.08,32.12,100334.4481605351,26.2708,26.2872,26.2544,26.2872,100334.4482
2006-11-15 12:50:00,32.12,32.18,32.12,32.18,135299.48312557006,26.2872,26.3363,26.2872,26.3363,135299.4831
2006-11-15 12:55:00,32.18,32.18,32.15,32.15,40235.12719164893,26.3363,26.3363,26.3117,26.3117,40235.1272
2006-11-15 13:00:00,32.15,32.16,32.11,32.14,53309.00983074895,26.3117,26.3199,26.279,26.3036,53309.0098
2006-11-15 13:05:00,32.14,32.15,32.11,32.13,30100.33444816053,26.3036,26.3117,26.279,26.2954,30100.3344
2006-11-15 13:10:00,32.14,32.16,32.11,32.16,264416.7426776122,26.3036,26.3199,26.279,26.3199,264416.7427
2006-11-15 13:15:00,32.16,32.18,32.15,32.16,49052.39687848383,26.3199,26.3363,26.3117,26.3199,49052.3969
2006-11-15 13:20:00,32.16,32.18,32.15,32.17,114219.1142191142,26.3199,26.3363,26.3117,26.3281,114219.1142
2006-11-15 13:25:00,32.18,32.21,32.17,32.21,84524.1714806932,26.3363,26.3608,26.3281,26.3608,84524.1715
2006-11-15 13:30:00,32.21,32.26,32.21,32.26,95165.703861356,26.3608,26.4018,26.3608,26.4018,95165.7039
2006-11-15 13:35:00,32.26,32.3,32.25,32.29,98003.44582953276,26.4018,26.4345,26.3936,26.4263,98003.4458
2006-11-15 13:40:00,32.29,32.31,32.26,32.28,110570.58883145836,26.4263,26.4427,26.4018,26.4181,110570.5888
2006-11-15 13:45:00,32.28,32.31,32.27,32.31,73375.89946285597,26.4181,26.4427,26.4099,26.4427,73375.8995
2006-11-15 13:50:00,32.31,32.31,32.25,32.25,62024.93159014897,26.4427,26.4427,26.3936,26.3936,62024.9316
2006-11-15 13:55:00,32.25,32.31,32.25,32.27,98915.57717644672,26.3936,26.4427,26.3936,26.4099,98915.5772
2006-11-15 14:00:00,32.27,32.27,32.2,32.24,144927.53623188403,26.4099,26.4099,26.3527,26.3854,144927.5362
2006-11-15 14:05:00,32.23,32.27,32.21,32.26,57768.31863788384,26.3772,26.4099,26.3608,26.4018,57768.3186
2006-11-15 14:10:00,32.27,32.33,32.27,32.3,78645.99168946994,26.4099,26.459,26.4099,26.4345,78645.9917
2006-11-15 14:15:00,32.3,32.3,32.28,32.29,42464.78159521637,26.4345,26.4345,26.4181,26.4263,42464.7816
2006-11-15 14:20:00,32.29,32.31,32.28,32.29,89591.56785243741,26.4263,26.4427,26.4181,26.4263,89591.5679
2006-11-15 14:25:00,32.28,32.3,32.26,32.27,82395.86500456065,26.4181,26.4345,26.4018,26.4099,82395.865
2006-11-15 14:30:00,32.27,32.29,32.24,32.24,73375.89946285597,26.4099,26.4263,26.3854,26.3854,73375.8995
2006-11-15 14:35:00,32.23,32.24,32.17,32.22,408026.7558528428,26.3772,26.3854,26.3281,26.369,408026.7559
2006-11-15 14:40:00,32.22,32.22,32.16,32.22,162460.72767811894,26.369,26.369,26.3199,26.369,162460.7277
2006-11-15 14:45:00,32.22,32.25,32.21,32.24,82294.51707712575,26.369,26.3936,26.3608,26.3854,82294.5171
2006-11-15 14:50:00,32.24,32.27,32.2,32.21,139657.44400527008,26.3854,26.4099,26.3527,26.3608,139657.444
2006-11-15 14:55:00,32.21,32.23,32.19,32.22,52092.83470153034,26.3608,26.3772,26.3445,26.369,52092.8347
2006-11-15 15:00:00,32.21,32.22,32.18,32.21,91821.22225600484,26.3608,26.369,26.3363,26.3608,91821.2223
2006-11-15 15:05:00,32.22,32.26,32.21,32.26,137427.78960170262,26.369,26.4018,26.3608,26.4018,137427.7896
2006-11-15 15:10:00,32.27,32.31,32.26,32.26,238978.4128914564,26.4099,26.4427,26.4018,26.4018,238978.4129
2006-11-15 15:15:00,32.27,32.28,32.23,32.27,110975.98054119792,26.4099,26.4181,26.3772,26.4099,110975.9805
2006-11-15 15:20:00,32.27,32.27,32.23,32.26,63038.41086449781,26.4099,26.4099,26.3772,26.4018,63038.4109
2006-11-15 15:25:00,32.26,32.27,32.24,32.27,75402.85801155365,26.4018,26.4099,26.3854,26.4099,75402.858
2006-11-15 15:30:00,32.27,32.28,32.23,32.23,105300.49660484442,26.4099,26.4181,26.3772,26.3772,105300.4966
2006-11-15 15:35:00,32.23,32.27,32.22,32.26,97091.31448261882,26.3772,26.4099,26.369,26.4018,97091.3145
2006-11-15 15:40:00,32.26,32.27,32.2,32.23,212425.25590351675,26.4018,26.4099,26.3527,26.3772,212425.2559
2006-11-15 15:45:00,32.22,32.25,32.19,32.21,109050.36991993512,26.369,26.3936,26.3445,26.3608,109050.3699
2006-11-15 15:50:00,32.21,32.25,32.19,32.23,140062.8357150096,26.3608,26.3936,26.3445,26.3772,140062.8357
2006-11-15 15:55:00,32.22,32.26,32.22,32.26,138137.22509374682,26.369,26.4018,26.369,26.4018,138137.2251
2006-11-16 09:30:00,32.5,32.5,32.35,32.38,213236.0393229958,26.5982,26.5982,26.4754,26.5,213236.0393
2006-11-16 09:35:00,32.38,32.42,32.3,32.38,94456.26836931185,26.5,26.5327,26.4345,26.5,94456.2684
2006-11-16 09:40:00,32.38,32.39,32.3,32.3,86449.782101956,26.5,26.5082,26.4345,26.4345,86449.7821
2006-11-16 09:45:00,32.29,32.45,32.27,32.37,153744.80591871895,26.4263,26.5573,26.4099,26.4918,153744.8059
2006-11-16 09:50:00,32.36,32.38,32.27,32.28,248707.8139252052,26.4836,26.5,26.4099,26.4181,248707.8139
2006-11-16 09:55:00,32.26,32.33,32.26,32.3,277591.9732441471,26.4018,26.459,26.4018,26.4345,277591.9732
2006-11-16 10:00:00,32.29,32.35,32.28,32.33,136921.0499645282,26.4263,26.4754,26.4181,26.459,136921.05
2006-11-16 10:05:00,32.32,32.34,32.3,32.32,181716.8338907469,26.4509,26.4672,26.4345,26.4509,181716.8339
2006-11-16 10:10:00,32.32,32.36,32.27,32.36,76720.38106820715,26.4509,26.4836,26.4099,26.4836,76720.3811
2006-11-16 10:15:00,32.36,32.36,32.3,32.32,48849.701023614056,26.4836,26.4836,26.4345,26.4509,48849.701
2006-11-16 10:20:00,32.32,32.33,32.31,32.32,50775.311644876856,26.4509,26.459,26.4427,26.4509,50775.3116
2006-11-16 10:25:00,32.32,32.33,32.29,32.32,94050.8766595723,26.4509,26.459,26.4263,26.4509,94050.8767
2006-11-16 10:30:00,32.32,32.35,32.32,32.34,47329.4821120908,26.4509,26.4754,26.4509,26.4672,47329.4821
2006-11-16 10:35:00,32.35,32.4,32.34,32.34,60707.40853349548,26.4754,26.5163,26.4672,26.4672,60707.4085
2006-11-16 10:40:00,32.34,32.35,32.3,32.33,83510.69220634436,26.4672,26.4754,26.4345,26.459,83510.6922
2006-11-16 10:45:00,32.32,32.34,32.3,32.32,63545.15050167223,26.4509,26.4672,26.4345,26.4509,63545.1505
2006-11-16 10:50:00,32.31,32.33,32.3,32.31,100233.10023310022,26.4427,26.459,26.4345,26.4427,100233.1002
2006-11-16 10:55:00,32.3,32.32,32.27,32.29,94963.00800648626,26.4345,26.4509,26.4099,26.4263,94963.008
2006-11-16 11:00:00,32.29,32.3,32.28,32.29,30809.76994020472,26.4263,26.4345,26.4181,26.4263,30809.7699
2006-11-16 11:05:00,32.29,32.32,32.28,32.3,58680.4499847978,26.4263,26.4509,26.4181,26.4345,58680.45
2006-11-16 11:10:00,32.3,32.34,32.28,32.34,65470.76112293502,26.4345,26.4672,26.4181,26.4672,65470.7611
2006-11-16 11:15:00,32.33,32.37,32.33,32.34,40843.21475625823,26.459,26.4918,26.459,26.4672,40843.2148
2006-11-16 11:20:00,32.34,32.4,32.34,32.39,85841.6945373467,26.4672,26.5163,26.4672,26.5082,85841.6945
2006-11-16 11:25:00,32.39,32.44,32.39,32.43,103577.58183845138,26.5082,26.5491,26.5082,26.5409,103577.5818
2006-11-16 11:30:00,32.43,32.52,32.43,32.52,165805.20928347012,26.5409,26.6145,26.5409,26.6145,165805.2093
2006-11-16 11:35:00,32.52,32.55,32.46,32.46,110469.24090402348,26.6145,26.6391,26.5654,26.5654,110469.2409
2006-11-16 11:40:00,32.47,32.53,32.47,32.53,58984.49376710245,26.5736,26.6227,26.5736,26.6227,58984.4938
2006-11-16 11:45:00,32.53,32.55,32.51,32.54,101246.57950744906,26.6227,26.6391,26.6064,26.6309,101246.5795
2006-11-16 11:50:00,32.54,32.54,32.51,32.53,77024.4248505118,26.6309,26.6309,26.6064,26.6227,77024.4249
2006-11-16 11:55:00,32.54,32.54,32.53,32.53,56856.18729096989,26.6309,26.6309,26.6227,26.6227,56856.1873
2006-11-16 12:00:00,32.53,32.55,32.53,32.54,78747.33961690482,26.6227,26.6391,26.6227,26.6309,78747.3396
2006-11-16 12:05:00,32.53,32.56,32.53,32.55,109658.45748454444,26.6227,26.6473,26.6227,26.6391,109658.4575
2006-11-16 12:10:00,32.54,32.55,32.53,32.54,87159.21759400019,26.6309,26.6391,26.6227,26.6309,87159.2176
2006-11-16 12:15:00,32.55,32.55,32.5,32.55,115840.68105807234,26.6391,26.6391,26.5982,26.6391,115840.6811
2006-11-16 12:20:00,32.56,32.62,32.55,32.59,322387.75717036583,26.6473,26.6964,26.6391,26.6718,322387.7572
2006-11-16 12:25:00,32.59,32.6,32.56,32.57,53714.401540488485,26.6718,26.68,26.6473,26.6555,53714.4015
2006-11-16 12:30:00,32.58,32.58,32.56,32.57,75098.814229249,26.6636,26.6636,26.6473,26.6555,75098.8142
2006-11-16 12:35:00,32.57,32.57,32.55,32.56,114219.1142191142,26.6555,26.6555,26.6391,26.6473,114219.1142
2006-11-16 12:40:00,32.55,32.58,32.55,32.58,39728.3875544745,26.6391,26.6636,26.6391,26.6636,39728.3876
2006-11-16 12:45:00,32.57,32.6,32.57,32.58,34356.947400425655,26.6555,26.68,26.6555,26.6636,34356.9474
2006-11-16 12:50:00,32.58,32.59,32.56,32.57,48647.00516874429,26.6636,26.6718,26.6473,26.6555,48647.0052
2006-11-16 12:55:00,32.57,32.61,32.57,32.61,61112.80024323502,26.6555,26.6882,26.6555,26.6882,61112.8002
2006-11-16 13:00:00,32.6,32.61,32.55,32.56,134488.699706091,26.68,26.6882,26.6391,26.6473,134488.6997
2006-11-16 13:05:00,32.56,32.6,32.56,32.6,28377.419681767504,26.6473,26.68,26.6473,26.68,28377.4197
2006-11-16 13:10:00,32.6,32.6,32.57,32.58,70234.11371237457,26.68,26.68,26.6555,26.6636,70234.1137
2006-11-16 13:15:00,32.58,32.59,32.57,32.58,91213.13469139556,26.6636,26.6718,26.6555,26.6636,91213.1347
2006-11-16 13:20:00,32.58,32.6,32.57,32.58,34154.25154555589,26.6636,26.68,26.6555,26.6636,34154.2515
2006-11-16 13:25:00,32.58,32.6,32.58,32.58,32025.945069423324,26.6636,26.68,26.6636,26.6636,32025.9451
2006-11-16 13:30:00,32.58,32.64,32.58,32.61,124657.95074490724,26.6636,26.7128,26.6636,26.6882,124657.9507
2006-11-16 13:35:00,32.61,32.65,32.6,32.63,73477.24739029085,26.6882,26.7209,26.68,26.7046,73477.2474
2006-11-16 13:40:00,32.62,32.63,32.6,32.62,101956.01499949324,26.6964,26.7046,26.68,26.6964,101956.015
2006-11-16 13:45:00,32.61,32.66,32.59,32.66,138035.87716631193,26.6882,26.7291,26.6718,26.7291,138035.8772
2006-11-16 13:50:00,32.66,32.66,32.59,32.61,104591.06111280022,26.7291,26.7291,26.6718,26.6882,104591.0611
2006-11-16 13:55:00,32.62,32.62,32.58,32.58,39525.69169960474,26.6964,26.6964,26.6636,26.6636,39525.6917
2006-11-16 14:00:00,32.58,32.61,32.56,32.57,87057.86966656531,26.6636,26.6882,26.6473,26.6555,87057.8697
2006-11-16 14:05:00,32.57,32.6,32.57,32.58,112901.59116246073,26.6555,26.68,26.6555,26.6636,112901.5912
2006-11-16 14:10:00,32.59,32.6,32.58,32.59,48951.04895104894,26.6718,26.68,26.6636,26.6718,48951.049
2006-11-16 14:15:00,32.58,32.63,32.58,32.61,80976.99402047227,26.6636,26.7046,26.6636,26.6882,80976.994
2006-11-16 14:20:00,32.61,32.61,32.57,32.59,81382.3857302118,26.6882,26.6882,26.6555,26.6718,81382.3857
2006-11-16 14:25:00,32.58,32.59,32.56,32.56,43579.608797000095,26.6636,26.6718,26.6473,26.6473,43579.6088
2006-11-16 14:30:00,32.56,32.56,32.54,32.54,86652.47795682577,26.6473,26.6473,26.6309,26.6309,86652.478
2006-11-16 14:35:00,32.54,32.59,32.53,32.55,189621.97223066783,26.6309,26.6718,26.6227,26.6391,189621.9722
2006-11-16 14:40:00,32.55,32.58,32.55,32.58,153440.7621364143,26.6391,26.6636,26.6391,26.6636,153440.7621
2006-11-16 14:45:00,32.58,32.6,32.56,32.59,55842.70801662105,26.6636,26.68,26.6473,26.6718,55842.708
2006-11-16 14:50:00,32.59,32.6,32.55,32.56,62633.01915475827,26.6718,26.68,26.6391,26.6473,62633.0192
2006-11-16 14:55:00,32.56,32.59,32.55,32.57,107124.75929867232,26.6473,26.6718,26.6391,26.6555,107124.7593
2006-11-16 15:00:00,32.57,32.62,32.56,32.61,116043.37691294213,26.6555,26.6964,26.6473,26.6882,116043.3769
2006-11-16 15:05:00,32.61,32.61,32.56,32.56,93240.09324009322,26.6882,26.6882,26.6473,26.6473,93240.0932
2006-11-16 15:10:00,32.57,32.62,32.56,32.61,102665.45049153744,26.6555,26.6964,26.6473,26.6882,102665.4505
2006-11-16 15:15:00,32.6,32.66,32.6,32.64,124556.60281747236,26.68,26.7291,26.68,26.7128,124556.6028
2006-11-16 15:20:00,32.66,32.66,32.61,32.65,192054.32248910508,26.7291,26.7291,26.6882,26.7209,192054.3225
2006-11-16 15:25:00,32.65,32.65,32.61,32.62,96989.96655518391,26.7209,26.7209,26.6882,26.6964,96989.9666
2006-11-16 15:30:00,32.62,32.66,32.61,32.61,155873.1123948515,26.6964,26.7291,26.6882,26.6882,155873.1124
2006-11-16 15:35:00,32.61,32.66,32.61,32.65,164791.7300091213,26.6882,26.7291,26.6882,26.7209,164791.73
2006-11-16 15:40:00,32.65,32.65,32.61,32.61,149994.93260362823,26.7209,26.7209,26.6882,26.6882,149994.9326
2006-11-16 15:45:00,32.62,32.64,32.61,32.62,256207.5605553866,26.6964,26.7128,26.6882,26.6964,256207.5606
2006-11-16 15:50:00,32.62,32.64,32.57,32.64,210195.6014999493,26.6964,26.7128,26.6555,26.7128,210195.6015
2006-11-16 15:55:00,32.64,32.65,32.6,32.61,159420.28985507245,26.7128,26.7209,26.68,26.6882,159420.2899
2006-11-17 09:30:00,32.62,32.77,32.46,32.57,1266747.7450086144,26.6964,26.8191,26.5654,26.6555,1266747.745
2006-11-17 09:35:00,32.57,32.58,32.45,32.55,80064.86267355831,26.6555,26.6636,26.5573,26.6391,80064.8627
2006-11-17 09:40:00,32.55,32.58,32.51,32.56,92327.96189317926,26.6391,26.6636,26.6064,26.6473,92327.9619
2006-11-17 09:45:00,32.57,32.59,32.5,32.59,90807.742981656,26.6555,26.6718,26.5982,26.6718,90807.743
2006-11-17 09:50:00,32.6,32.64,32.56,32.58,118982.46680855374,26.68,26.7128,26.6473,26.6636,118982.4668
2006-11-17 09:55:00,32.57,32.62,32.56,32.61,87260.56552143507,26.6555,26.6964,26.6473,26.6882,87260.5655
2006-11-17 10:00:00,32.61,32.61,32.55,32.56,116347.42069524676,26.6882,26.6882,26.6391,26.6473,116347.4207
2006-11-17 10:05:00,32.56,32.59,32.54,32.59,77733.86034255598,26.6473,26.6718,26.6309,26.6718,77733.8603
2006-11-17 10:10:00,32.58,32.6,32.53,32.59,141177.66291679334,26.6636,26.68,26.6227,26.6718,141177.6629
2006-11-17 10:15:00,32.59,32.6,32.54,32.55,61619.53988040944,26.6718,26.68,26.6309,26.6391,61619.5399
2006-11-17 10:20:00,32.55,32.56,32.54,32.55,98510.1854667072,26.6391,26.6473,26.6309,26.6391,98510.1855
2006-11-17 10:25:00,32.56,32.56,32.53,32.54,67903.11138137223,26.6473,26.6473,26.6227,26.6309,67903.1114
2006-11-17 10:30:00,32.55,32.62,32.55,32.58,143204.621465491,26.6391,26.6964,26.6391,26.6636,143204.6215
2006-11-17 10:35:00,32.57,32.62,32.57,32.58,104793.75696767,26.6555,26.6964,26.6555,26.6636,104793.757
2006-11-17 10:40:00,32.58,32.62,32.56,32.59,93442.789094963,26.6636,26.6964,26.6473,26.6718,93442.7891
2006-11-17 10:45:00,32.59,32.59,32.56,32.57,71044.89713185364,26.6718,26.6718,26.6473,26.6555,71044.8971
2006-11-17 10:50:00,32.56,32.57,32.56,32.56,34458.29532786054,26.6473,26.6555,26.6473,26.6473,34458.2953
2006-11-17 10:55:00,32.56,32.59,32.55,32.59,78950.0354717746,26.6473,26.6718,26.6391,26.6718,78950.0355
2006-11-17 11:00:00,32.58,32.59,32.55,32.56,55538.6642343164,26.6636,26.6718,26.6391,26.6473,55538.6642
2006-11-17 11:05:00,32.57,32.62,32.56,32.58,86652.47795682577,26.6555,26.6964,26.6473,26.6636,86652.478
2006-11-17 11:10:00,32.58,32.61,32.58,32.6,72261.07226107224,26.6636,26.6882,26.6636,26.68,72261.0723
2006-11-17 11:15:00,32.61,32.61,32.56,32.56,69220.63443802574,26.6882,26.6882,26.6473,26.6473,69220.6344
2006-11-17 11:20:00,32.56,32.57,32.54,32.54,31316.509577379136,26.6473,26.6555,26.6309,26.6309,31316.5096
2006-11-17 11:25:00,32.54,32.6,32.54,32.59,84726.86733556297,26.6309,26.68,26.6309,26.6718,84726.8673
2006-11-17 11:30:00,32.59,32.61,32.59,32.6,103374.88598358164,26.6718,26.6882,26.6718,26.68,103374.886
2006-11-17 11:35:00,32.6,32.6,32.57,32.58,44897.131853653584,26.68,26.68,26.6555,26.6636,44897.1319
2006-11-17 11:40:00,32.58,32.58,32.55,32.56,138745.31265835612,26.6636,26.6636,26.6391,26.6473,138745.3127
2006-11-17 11:45:00,32.56,32.57,32.55,32.56,36991.99351373264,26.6473,26.6555,26.6391,26.6473,36991.9935
2006-11-17 11:50:00,32.55,32.56,32.54,32.55,27972.02797202797,26.6391,26.6473,26.6309,26.6391,27972.028
2006-11-17 11:55:00,32.54,32.55,32.51,32.52,49863.1802979629,26.6309,26.6391,26.6064,26.6145,49863.1803
2006-11-17 12:00:00,32.52,32.54,32.52,32.53,96381.87899057462,26.6145,26.6309,26.6145,26.6227,96381.879
2006-11-17 12:05:00,32.53,32.55,32.53,32.55,64558.62977602107,26.6227,26.6391,26.6227,26.6391,64558.6298
2006-11-17 12:10:00,32.55,32.57,32.54,32.55,57362.92692814431,26.6391,26.6555,26.6309,26.6391,57362.9269
2006-11-17 12:15:00,32.55,32.59,32.55,32.59,114725.85385628862,26.6391,26.6718,26.6391,26.6718,114725.8539
2006-11-17 12:20:00,32.59,32.59,32.55,32.56,39120.2999898652,26.6718,26.6718,26.6391,26.6473,39120.3
2006-11-17 12:25:00,32.56,32.56,32.55,32.55,27972.02797202797,26.6473,26.6473,26.6391,26.6391,27972.028
2006-11-17 12:30:00,32.55,32.62,32.55,32.61,98510.1854667072,26.6391,26.6964,26.6391,26.6882,98510.1855
2006-11-17 12:35:00,32.61,32.62,32.55,32.55,74794.77044694434,26.6882,26.6964,26.6391,26.6391,74794.7704
2006-11-17 12:40:00,32.55,32.56,32.53,32.54,104388.36525793046,26.6391,26.6473,26.6227,26.6309,104388.3653
2006-11-17 12:45:00,32.55,32.56,32.53,32.54,33951.55569068612,26.6391,26.6473,26.6227,26.6309,33951.5557
2006-11-17 12:50:00,32.53,32.56,32.52,32.56,74997.46630181411,26.6227,26.6473,26.6145,26.6473,74997.4663
2006-11-17 12:55:00,32.56,32.56,32.55,32.56,56552.14350866524,26.6473,26.6473,26.6391,26.6473,56552.1435
2006-11-17 13:00:00,32.56,32.59,32.55,32.58,119489.20644572817,26.6473,26.6718,26.6391,26.6636,119489.2064
2006-11-17 13:05:00,32.58,32.6,32.58,32.59,22701.935745414,26.6636,26.68,26.6636,26.6718,22701.9357
2006-11-17 13:10:00,32.6,32.6,32.57,32.59,36991.99351373264,26.68,26.68,26.6555,26.6718,36991.9935
2006-11-17 13:15:00,32.59,32.59,32.57,32.57,13175.230566534912,26.6718,26.6718,26.6555,26.6555,13175.2306
2006-11-17 13:20:00,32.58,32.58,32.57,32.58,12871.18678423026,26.6636,26.6636,26.6555,26.6636,12871.1868
2006-11-17 13:25:00,32.58,32.58,32.56,32.57,39018.95206243032,26.6636,26.6636,26.6473,26.6555,39018.9521
2006-11-17 13:30:00,32.57,32.58,32.57,32.58,33647.51190838147,26.6555,26.6636,26.6555,26.6636,33647.5119
2006-11-17 13:35:00,32.58,32.58,32.56,32.57,36586.6018039931,26.6636,26.6636,26.6473,26.6555,36586.6018
2006-11-17 13:40:00,32.57,32.58,32.51,32.57,1336880.510793554,26.6555,26.6636,26.6064,26.6555,1336880.5108
2006-11-17 13:45:00,32.56,32.57,32.5,32.5,134488.699706091,26.6473,26.6555,26.5982,26.5982,134488.6997
2006-11-17 13:50:00,32.5,32.51,32.48,32.48,382385.7302118171,26.5982,26.6064,26.5818,26.5818,382385.7302
2006-11-17 13:55:00,32.48,32.51,32.47,32.48,95064.35593392114,26.5818,26.6064,26.5736,26.5818,95064.3559
2006-11-17 14:00:00,32.48,32.51,32.46,32.48,89996.95956217694,26.5818,26.6064,26.5654,26.5818,89996.9596
2006-11-17 14:05:00,32.47,32.48,32.46,32.47,44593.08807134893,26.5736,26.5818,26.5654,26.5736,44593.0881
2006-11-17 14:10:00,32.47,32.5,32.47,32.48,34965.03496503496,26.5736,26.5982,26.5736,26.5818,34965.035
2006-11-17 14:15:00,32.5,32.5,32.48,32.48,33850.20776325124,26.5982,26.5982,26.5818,26.5818,33850.2078
2006-11-17 14:20:00,32.48,32.49,32.47,32.47,77429.81656025133,26.5818,26.59,26.5736,26.5736,77429.8166
2006-11-17 14:25:00,32.47,32.49,32.47,32.48,30303.030303030297,26.5736,26.59,26.5736,26.5818,30303.0303
2006-11-17 14:30:00,32.49,32.5,32.48,32.49,20674.977196716325,26.59,26.5982,26.5818,26.59,20674.9772
2006-11-17 14:35:00,32.49,32.5,32.49,32.5,102766.79841897232,26.59,26.5982,26.59,26.5982,102766.7984
2006-11-17 14:40:00,32.49,32.51,32.49,32.49,52396.878483835,26.59,26.6064,26.59,26.59,52396.8785
2006-11-17 14:45:00,32.49,32.51,32.49,32.49,78341.94790716529,26.59,26.6064,26.59,26.59,78341.9479
2006-11-17 14:50:00,32.49,32.5,32.47,32.5,31113.81372250937,26.59,26.5982,26.5736,26.5982,31113.8137
2006-11-17 14:55:00,32.49,32.51,32.49,32.5,58173.71034762338,26.59,26.6064,26.59,26.5982,58173.7103
2006-11-17 15:00:00,32.5,32.51,32.47,32.48,143914.05695753518,26.5982,26.6064,26.5736,26.5818,143914.057
2006-11-17 15:05:00,32.48,32.5,32.48,32.49,70842.20127698388,26.5818,26.5982,26.5818,26.59,70842.2013
2006-11-17 15:10:00,32.48,32.5,32.45,32.48,55944.05594405594,26.5818,26.5982,26.5573,26.5818,55944.0559
2006-11-17 15:15:00,32.48,32.52,32.47,32.49,132056.34944765377,26.5818,26.6145,26.5736,26.59,132056.3494
2006-11-17 15:20:00,32.5,32.51,32.49,32.51,82801.25671430018,26.5982,26.6064,26.59,26.6064,82801.2567
2006-11-17 15:25:00,32.5,32.51,32.49,32.51,51079.35542718151,26.5982,26.6064,26.59,26.6064,51079.3554
2006-11-17 15:30:00,32.51,32.53,32.49,32.49,109151.71784737,26.6064,26.6227,26.59,26.59,109151.7178
2006-11-17 15:35:00,32.5,32.51,32.48,32.5,103678.92976588628,26.5982,26.6064,26.5818,26.5982,103678.9298
2006-11-17 15:40:00,32.51,32.51,32.49,32.49,103678.92976588628,26.6064,26.6064,26.59,26.59,103678.9298
2006-11-17 15:45:00,32.5,32.52,32.48,32.48,164082.2945170771,26.5982,26.6145,26.5818,26.5818,164082.2945
2006-11-17 15:50:00,32.49,32.5,32.48,32.49,113408.33079963514,26.59,26.5982,26.5818,26.59,113408.3308
2006-11-17 15:55:00,32.49,32.5,32.47,32.49,324617.41157393326,26.59,26.5982,26.5736,26.59,324617.4116
2006-11-20 09:30:00,32.56,32.56,32.43,32.48,415830.5462653288,26.6473,26.6473,26.5409,26.5818,415830.5463
2006-11-20 09:35:00,32.48,32.53,32.44,32.5,402452.6198439241,26.5818,26.6227,26.5491,26.5982,402452.6198
2006-11-20 09:40:00,32.5,32.52,32.46,32.51,97294.01033748858,26.5982,26.6145,26.5654,26.6064,97294.0103
2006-11-20 09:45:00,32.51,32.52,32.49,32.52,246072.7678118982,26.6064,26.6145,26.59,26.6145,246072.7678
2006-11-20 09:50:00,32.51,32.54,32.48,32.48,91415.83054626532,26.6064,26.6309,26.5818,26.5818,91415.8305
2006-11-20 09:55:00,32.48,32.5,32.48,32.5,44187.6963616094,26.5818,26.5982,26.5818,26.5982,44187.6964
2006-11-20 10:00:00,32.49,32.52,32.47,32.5,316205.5335968379,26.59,26.6145,26.5736,26.5982,316205.5336
2006-11-20 10:05:00,32.5,32.51,32.48,32.51,136819.70203709332,26.5982,26.6064,26.5818,26.6064,136819.702
2006-11-20 10:10:00,32.51,32.52,32.48,32.51,565724.1309415222,26.6064,26.6145,26.5818,26.6064,565724.1309
2006-11-20 10:15:00,32.51,32.55,32.5,32.53,93138.74531265834,26.6064,26.6391,26.5982,26.6227,93138.7453
2006-11-20 10:20:00,32.53,32.54,32.52,32.53,80571.60231073273,26.6227,26.6309,26.6145,26.6227,80571.6023
2006-11-20 10:25:00,32.53,32.56,32.52,32.54,699199.3513732643,26.6227,26.6473,26.6145,26.6309,699199.3514
2006-11-20 10:30:00,32.53,32.55,32.52,32.54,85030.91111786762,26.6227,26.6391,26.6145,26.6309,85030.9111
2006-11-20 10:35:00,32.53,32.56,32.51,32.54,143812.70903010032,26.6227,26.6473,26.6064,26.6309,143812.709
2006-11-20 10:40:00,32.54,32.54,32.5,32.5,123340.42768825377,26.6309,26.6309,26.5982,26.5982,123340.4277
2006-11-20 10:45:00,32.5,32.51,32.46,32.5,125063.3424546468,26.5982,26.6064,26.5654,26.5982,125063.3425
2006-11-20 10:50:00,32.49,32.53,32.49,32.51,160433.76912942127,26.59,26.6227,26.59,26.6064,160433.7691
2006-11-20 10:55:00,32.52,32.53,32.51,32.51,98712.88132157696,26.6145,26.6227,26.6064,26.6064,98712.8813
2006-11-20 11:00:00,32.51,32.52,32.51,32.52,117360.8999695956,26.6064,26.6145,26.6064,26.6145,117360.9
2006-11-20 11:05:00,32.51,32.52,32.48,32.49,87159.21759400019,26.6064,26.6145,26.5818,26.59,87159.2176
2006-11-20 11:10:00,32.49,32.53,32.47,32.49,121414.81706699096,26.59,26.6227,26.5736,26.59,121414.8171
2006-11-20 11:15:00,32.49,32.51,32.48,32.5,31924.59714198844,26.59,26.6064,26.5818,26.5982,31924.5971
2006-11-20 11:20:00,32.51,32.55,32.5,32.51,173811.69555082597,26.6064,26.6391,26.5982,26.6064,173811.6956
2006-11-20 11:25:00,32.51,32.52,32.49,32.49,41147.25853856288,26.6064,26.6145,26.59,26.59,41147.2585
2006-11-20 11:30:00,32.5,32.51,32.49,32.51,83814.73598864902,26.5982,26.6064,26.59,26.6064,83814.736
2006-11-20 11:35:00,32.51,32.52,32.5,32.5,129826.69504408631,26.6064,26.6145,26.5982,26.5982,129826.695
2006-11-20 11:40:00,32.51,32.52,32.5,32.51,307388.263910003,26.6064,26.6145,26.5982,26.6064,307388.2639
2006-11-20 11:45:00,32.52,32.52,32.5,32.5,77227.12070538156,26.6145,26.6145,26.5982,26.5982,77227.1207
2006-11-20 11:50:00,32.51,32.52,32.5,32.5,80571.60231073273,26.6064,26.6145,26.5982,26.5982,80571.6023
2006-11-20 11:55:00,32.51,32.51,32.48,32.49,51788.79091922569,26.6064,26.6064,26.5818,26.59,51788.7909
2006-11-20 12:00:00,32.48,32.49,32.44,32.46,131752.30566534912,26.5818,26.59,26.5491,26.5654,131752.3057
2006-11-20 12:05:00,32.46,32.48,32.45,32.48,96787.27070031415,26.5654,26.5818,26.5573,26.5818,96787.2707
2006-11-20 12:10:00,32.48,32.51,32.48,32.51,36282.55802168845,26.5818,26.6064,26.5818,26.6064,36282.558
2006-11-20 12:15:00,32.51,32.52,32.5,32.5,147157.1906354515,26.6064,26.6145,26.5982,26.5982,147157.1906
2006-11-20 12:20:00,32.5,32.51,32.5,32.5,50673.96371744197,26.5982,26.6064,26.5982,26.5982,50673.9637
2006-11-20 12:25:00,32.5,32.51,32.48,32.49,63849.19428397688,26.5982,26.6064,26.5818,26.59,63849.1943
2006-11-20 12:30:00,32.48,32.5,32.48,32.49,39120.2999898652,26.5818,26.5982,26.5818,26.59,39120.3
2006-11-20 12:35:00,32.49,32.51,32.49,32.51,63747.846356542,26.59,26.6064,26.59,26.6064,63747.8464
2006-11-20 12:40:00,32.51,32.51,32.5,32.5,26654.50491537448,26.6064,26.6064,26.5982,26.5982,26654.5049
2006-11-20 12:45:00,32.5,32.54,32.5,32.52,94152.22458700718,26.5982,26.6309,26.5982,26.6145,94152.2246
2006-11-20 12:50:00,32.52,32.52,32.5,32.51,70335.46163980945,26.6145,26.6145,26.5982,26.6064,70335.4616
2006-11-20 12:55:00,32.5,32.53,32.49,32.53,66990.98003445829,26.5982,26.6227,26.59,26.6227,66990.98
2006-11-20 13:00:00,32.53,32.54,32.52,32.54,22093.8481808047,26.6227,26.6309,26.6145,26.6309,22093.8482
2006-11-20 13:05:00,32.54,32.55,32.53,32.54,94963.00800648626,26.6309,26.6391,26.6227,26.6309,94963.008
2006-11-20 13:10:00,32.54,32.56,32.54,32.55,125164.69038208168,26.6309,26.6473,26.6309,26.6391,125164.6904
2006-11-20 13:15:00,32.55,32.56,32.55,32.55,27566.63626228843,26.6391,26.6473,26.6391,26.6391,27566.6363
2006-11-20 13:20:00,32.56,32.56,32.54,32.54,24931.59014898145,26.6473,26.6473,26.6309,26.6309,24931.5901
2006-11-20 13:25:00,32.55,32.57,32.55,32.55,131042.87017330494,26.6391,26.6555,26.6391,26.6391,131042.8702
2006-11-20 13:30:00,32.55,32.56,32.55,32.55,28377.419681767504,26.6391,26.6473,26.6391,26.6391,28377.4197
2006-11-20 13:35:00,32.56,32.56,32.54,32.54,78848.6875443397,26.6473,26.6473,26.6309,26.6309,78848.6875
2006-11-20 13:40:00,32.54,32.56,32.54,32.55,54423.83703253268,26.6309,26.6473,26.6309,26.6391,54423.837
2006-11-20 13:45:00,32.56,32.57,32.54,32.54,253876.55822438427,26.6473,26.6555,26.6309,26.6309,253876.5582
2006-11-20 13:50:00,32.54,32.55,32.54,32.55,36383.905949123335,26.6309,26.6391,26.6309,26.6391,36383.9059
2006-11-20 13:55:00,32.55,32.55,32.54,32.54,29694.942738421,26.6391,26.6391,26.6309,26.6309,29694.9427
2006-11-20 14:00:00,32.54,32.56,32.54,32.55,78139.25205229552,26.6309,26.6473,26.6309,26.6391,78139.2521
2006-11-20 14:05:00,32.56,32.56,32.55,32.56,77227.12070538156,26.6473,26.6473,26.6391,26.6473,77227.1207
2006-11-20 14:10:00,32.56,32.56,32.55,32.55,95875.1393534002,26.6473,26.6473,26.6391,26.6391,95875.1394
2006-11-20 14:15:00,32.55,32.55,32.53,32.53,49964.528225397786,26.6391,26.6391,26.6227,26.6227,49964.5282
2006-11-20 14:20:00,32.54,32.54,32.51,32.52,245059.28853754932,26.6309,26.6309,26.6064,26.6145,245059.2885
2006-11-20 14:25:00,32.53,32.54,32.51,32.51,237255.4981250633,26.6227,26.6309,26.6064,26.6064,237255.4981
2006-11-20 14:30:00,32.51,32.53,32.51,32.52,211715.8204114725,26.6064,26.6227,26.6064,26.6145,211715.8204
2006-11-20 14:35:00,32.53,32.53,32.51,32.53,61011.45231580013,26.6227,26.6227,26.6064,26.6227,61011.4523
2006-11-20 14:40:00,32.53,32.53,32.51,32.51,63849.19428397688,26.6227,26.6227,26.6064,26.6064,63849.1943
2006-11-20 14:45:00,32.52,32.52,32.49,32.5,99625.01266849092,26.6145,26.6145,26.59,26.5982,99625.0127
2006-11-20 14:50:00,32.5,32.52,32.49,32.51,51383.39920948616,26.5982,26.6145,26.59,26.6064,51383.3992
2006-11-20 14:55:00,32.51,32.52,32.5,32.51,89692.91577987229,26.6064,26.6145,26.5982,26.6064,89692.9158
2006-11-20 15:00:00,32.51,32.55,32.51,32.54,77024.4248505118,26.6064,26.6391,26.6064,26.6309,77024.4249
2006-11-20 15:05:00,32.55,32.56,32.54,32.55,37802.77693321171,26.6391,26.6473,26.6309,26.6391,37802.7769
2006-11-20 15:10:00,32.55,32.59,32.55,32.58,78950.0354717746,26.6391,26.6718,26.6391,26.6636,78950.0355
2006-11-20 15:15:00,32.58,32.59,32.56,32.57,76213.64143103272,26.6636,26.6718,26.6473,26.6555,76213.6414
2006-11-20 15:20:00,32.58,32.59,32.57,32.58,61416.84402553967,26.6636,26.6718,26.6555,26.6636,61416.844
2006-11-20 15:25:00,32.58,32.59,32.58,32.58,55031.92459714198,26.6636,26.6718,26.6636,26.6636,55031.9246
2006-11-20 15:30:00,32.58,32.6,32.58,32.59,61619.53988040944,26.6636,26.68,26.6636,26.6718,61619.5399
2006-11-20 15:35:00,32.6,32.62,32.56,32.61,561467.517989257,26.68,26.6964,26.6473,26.6882,561467.518
2006-11-20 15:40:00,32.61,32.65,32.6,32.64,249214.5535623796,26.6882,26.7209,26.68,26.7128,249214.5536
2006-11-20 15:45:00,32.64,32.66,32.64,32.66,113306.98287220024,26.7128,26.7291,26.7128,26.7291,113306.9829
2006-11-20 15:50:00,32.65,32.66,32.63,32.66,243539.0696260261,26.7209,26.7291,26.7046,26.7291,243539.0696
2006-11-20 15:55:00,32.65,32.68,32.64,32.66,373669.8084524171,26.7209,26.7455,26.7128,26.7291,373669.8085
2006-11-21 09:30:00,32.61,32.8,32.56,32.8,204418.7696361609,26.6882,26.8437,26.6473,26.8437,204418.7696
2006-11-21 09:35:00,32.8,32.87,32.78,32.87,157291.98337893988,26.8437,26.901,26.8273,26.901,157291.9834
2006-11-21 09:40:00,32.87,32.93,32.86,32.91,177257.525083612,26.901,26.9501,26.8928,26.9337,177257.5251
2006-11-21 09:45:00,32.89,32.91,32.76,32.77,98814.22924901184,26.9174,26.9337,26.811,26.8191,98814.2292
2006-11-21 09:50:00,32.77,32.78,32.75,32.76,162663.42353298873,26.8191,26.8273,26.8028,26.811,162663.4235
2006-11-21 09:55:00,32.77,32.77,32.75,32.76,53815.74946792337,26.8191,26.8191,26.8028,26.811,53815.7495
2006-11-21 10:00:00,32.76,32.83,32.75,32.8,107530.15100841186,26.811,26.8683,26.8028,26.8437,107530.151
2006-11-21 10:05:00,32.81,32.84,32.8,32.81,83612.04013377926,26.8519,26.8764,26.8437,26.8519,83612.0401
2006-11-21 10:10:00,32.81,32.84,32.8,32.82,63139.7587919327,26.8519,26.8764,26.8437,26.8601,63139.7588
2006-11-21 10:15:00,32.82,32.83,32.8,32.81,70740.853349549,26.8601,26.8683,26.8437,26.8519,70740.8533
2006-11-21 10:20:00,32.81,32.82,32.8,32.82,34356.947400425655,26.8519,26.8601,26.8437,26.8601,34356.9474
2006-11-21 10:25:00,32.81,32.81,32.77,32.78,53815.74946792337,26.8519,26.8519,26.8191,26.8273,53815.7495
2006-11-21 10:30:00,32.78,32.79,32.78,32.78,24526.198439241914,26.8273,26.8355,26.8273,26.8273,24526.1984
2006-11-21 10:35:00,32.78,32.79,32.75,32.75,76314.9893584676,26.8273,26.8355,26.8028,26.8028,76314.9894
2006-11-21 10:40:00,32.76,32.76,32.72,32.72,39728.3875544745,26.811,26.811,26.7782,26.7782,39728.3876
2006-11-21 10:45:00,32.73,32.76,32.71,32.76,84625.5194081281,26.7864,26.811,26.77,26.811,84625.5194
2006-11-21 10:50:00,32.75,32.77,32.73,32.73,86449.782101956,26.8028,26.8191,26.7864,26.7864,86449.7821
2006-11-21 10:55:00,32.73,32.75,32.71,32.74,61112.80024323502,26.7864,26.8028,26.77,26.7946,61112.8002
2006-11-21 11:00:00,32.74,32.75,32.7,32.73,82395.86500456065,26.7946,26.8028,26.7619,26.7864,82395.865
2006-11-21 11:05:00,32.73,32.73,32.72,32.73,56552.14350866524,26.7864,26.7864,26.7782,26.7864,56552.1435
2006-11-21 11:10:00,32.73,32.74,32.72,32.72,27059.89662511401,26.7864,26.7946,26.7782,26.7782,27059.8966
2006-11-21 11:15:00,32.73,32.73,32.71,32.71,35370.4266747745,26.7864,26.7864,26.77,26.77,35370.4267
2006-11-21 11:20:00,32.71,32.72,32.68,32.72,129522.65126178168,26.77,26.7782,26.7455,26.7782,129522.6513
2006-11-21 11:25:00,32.72,32.74,32.72,32.73,53410.35775818384,26.7782,26.7946,26.7782,26.7864,53410.3578
2006-11-21 11:30:00,32.73,32.76,32.72,32.75,56146.7517989257,26.7864,26.811,26.7782,26.8028,56146.7518
2006-11-21 11:35:00,32.75,32.77,32.75,32.76,96584.5748454444,26.8028,26.8191,26.8028,26.811,96584.5748
2006-11-21 11:40:00,32.77,32.78,32.75,32.76,56248.09972636059,26.8191,26.8273,26.8028,26.811,56248.0997
2006-11-21 11:45:00,32.76,32.77,32.76,32.76,55031.92459714198,26.811,26.8191,26.811,26.811,55031.9246
2006-11-21 11:50:00,32.77,32.77,32.74,32.76,125975.47380156074,26.8191,26.8191,26.7946,26.811,125975.4738
2006-11-21 11:55:00,32.76,32.8,32.76,32.79,51383.39920948616,26.811,26.8437,26.811,26.8355,51383.3992
2006-11-21 12:00:00,32.79,32.8,32.77,32.79,67599.06759906758,26.8355,26.8437,26.8191,26.8355,67599.0676
2006-11-21 12:05:00,32.8,32.82,32.79,32.81,50876.659572311735,26.8437,26.8601,26.8355,26.8519,50876.6596
2006-11-21 12:10:00,32.8,32.83,32.8,32.8,26958.54869767913,26.8437,26.8683,26.8437,26.8437,26958.5487
2006-11-21 12:15:00,32.8,32.81,32.78,32.79,67599.06759906758,26.8437,26.8519,26.8273,26.8355,67599.0676
2006-11-21 12:20:00,32.79,32.82,32.79,32.82,29289.551028681457,26.8355,26.8601,26.8355,26.8601,29289.551
2006-11-21 12:25:00,32.81,32.82,32.81,32.81,96685.92277287928,26.8519,26.8601,26.8519,26.8519,96685.9228
2006-11-21 12:30:00,32.82,32.82,32.78,32.81,52802.270193574535,26.8601,26.8601,26.8273,26.8519,52802.2702
2006-11-21 12:35:00,32.81,32.82,32.8,32.82,28073.37589946285,26.8519,26.8601,26.8437,26.8601,28073.3759
2006-11-21 12:40:00,32.81,32.82,32.81,32.81,47228.13418465592,26.8519,26.8601,26.8519,26.8519,47228.1342
2006-11-21 12:45:00,32.81,32.82,32.8,32.81,70234.11371237457,26.8519,26.8601,26.8437,26.8519,70234.1137
2006-11-21 12:50:00,32.81,32.82,32.81,32.82,10844.228235532582,26.8519,26.8601,26.8519,26.8601,10844.2282
2006-11-21 12:55:00,32.82,32.82,32.81,32.82,19154.758285193064,26.8601,26.8601,26.8519,26.8601,19154.7583
2006-11-21 13:00:00,32.81,32.82,32.78,32.78,48748.35309617918,26.8519,26.8601,26.8273,26.8273,48748.3531
2006-11-21 13:05:00,32.78,32.81,32.78,32.8,82801.25671430018,26.8273,26.8519,26.8273,26.8437,82801.2567
2006-11-21 13:10:00,32.8,32.81,32.79,32.81,16925.10388162562,26.8437,26.8519,26.8355,26.8519,16925.1039
2006-11-21 13:15:00,32.8,32.82,32.8,32.82,32532.684706597745,26.8437,26.8601,26.8437,26.8601,32532.6847
2006-11-21 13:20:00,32.82,32.82,32.8,32.8,34965.03496503496,26.8601,26.8601,26.8437,26.8437,34965.035
2006-11-21 13:25:00,32.8,32.8,32.78,32.79,64153.238066281534,26.8437,26.8437,26.8273,26.8355,64153.2381
2006-11-21 13:30:00,32.79,32.8,32.78,32.8,28580.11553663727,26.8355,26.8437,26.8273,26.8437,28580.1155
2006-11-21 13:35:00,32.8,32.82,32.79,32.82,38613.56035269078,26.8437,26.8601,26.8355,26.8601,38613.5604
2006-11-21 13:40:00,32.82,32.82,32.79,32.81,46417.350765176845,26.8601,26.8601,26.8355,26.8519,46417.3508
2006-11-21 13:45:00,32.81,32.82,32.8,32.81,25438.329786155868,26.8519,26.8601,26.8437,26.8519,25438.3298
2006-11-21 13:50:00,32.82,32.82,32.8,32.81,58984.49376710245,26.8601,26.8601,26.8437,26.8519,58984.4938
2006-11-21 13:55:00,32.81,32.82,32.8,32.81,114421.81007398396,26.8519,26.8601,26.8437,26.8519,114421.8101
2006-11-21 14:00:00,32.81,32.82,32.8,32.81,33951.55569068612,26.8519,26.8601,26.8437,26.8519,33951.5557
2006-11-21 14:05:00,32.81,32.82,32.8,32.81,41451.30232086753,26.8519,26.8601,26.8437,26.8519,41451.3023
2006-11-21 14:10:00,32.82,32.82,32.8,32.8,53613.053613053606,26.8601,26.8601,26.8437,26.8437,53613.0536
2006-11-21 14:15:00,32.8,32.81,32.78,32.79,94456.26836931185,26.8437,26.8519,26.8273,26.8355,94456.2684
2006-11-21 14:20:00,32.79,32.79,32.78,32.78,62835.715009628046,26.8355,26.8355,26.8273,26.8273,62835.715
2006-11-21 14:25:00,32.79,32.79,32.74,32.75,133677.91628661193,26.8355,26.8355,26.7946,26.8028,133677.9163
2006-11-21 14:30:00,32.75,32.76,32.75,32.75,44694.43599878382,26.8028,26.811,26.8028,26.8028,44694.436
2006-11-21 14:35:00,32.75,32.78,32.75,32.77,35370.4266747745,26.8028,26.8273,26.8028,26.8191,35370.4267
2006-11-21 14:40:00,32.78,32.79,32.77,32.77,95267.05178879092,26.8273,26.8355,26.8191,26.8191,95267.0518
2006-11-21 14:45:00,32.77,32.78,32.75,32.76,27972.02797202797,26.8191,26.8273,26.8028,26.811,27972.028
2006-11-21 14:50:00,32.75,32.76,32.75,32.76,28174.72382689773,26.8028,26.811,26.8028,26.811,28174.7238
2006-11-21 14:55:00,32.75,32.76,32.75,32.75,19053.41035775818,26.8028,26.811,26.8028,26.8028,19053.4104
2006-11-21 15:00:00,32.75,32.8,32.75,32.8,111888.11188811187,26.8028,26.8437,26.8028,26.8437,111888.1119
2006-11-21 15:05:00,32.8,32.8,32.79,32.8,58072.362420188496,26.8437,26.8437,26.8355,26.8437,58072.3624
2006-11-21 15:10:00,32.79,32.8,32.79,32.79,60606.06060606059,26.8355,26.8437,26.8355,26.8355,60606.0606
2006-11-21 15:15:00,32.79,32.8,32.79,32.8,35573.122529644264,26.8355,26.8437,26.8355,26.8437,35573.1225
2006-11-21 15:20:00,32.8,32.81,32.79,32.81,68713.89480085131,26.8437,26.8519,26.8355,26.8519,68713.8948
2006-11-21 15:25:00,32.8,32.82,32.8,32.81,59795.27718658152,26.8437,26.8601,26.8437,26.8519,59795.2772
2006-11-21 15:30:00,32.81,32.82,32.81,32.81,25945.06942333029,26.8519,26.8601,26.8519,26.8519,25945.0694
2006-11-21 15:35:00,32.81,32.82,32.81,32.82,101854.66707205836,26.8519,26.8601,26.8519,26.8601,101854.6671
2006-11-21 15:40:00,32.82,32.82,32.81,32.82,59491.23340427687,26.8601,26.8601,26.8519,26.8601,59491.2334
2006-11-21 15:45:00,32.82,32.82,32.81,32.81,70538.15749467922,26.8601,26.8601,26.8519,26.8519,70538.1575
2006-11-21 15:50:00,32.82,32.82,32.8,32.8,121110.77328468632,26.8601,26.8601,26.8437,26.8437,121110.7733
2006-11-21 15:55:00,32.81,32.81,32.77,32.78,156582.54788689569,26.8519,26.8519,26.8191,26.8273,156582.5479
2006-11-22 09:30:00,32.79,32.79,32.66,32.72,103374.88598358164,26.8355,26.8355,26.7291,26.7782,103374.886
2006-11-22 09:35:00,32.73,32.83,32.72,32.83,53004.9660484443,26.7864,26.8683,26.7782,26.8683,53004.966
2006-11-22 09:40:00,32.83,32.84,32.77,32.77,62328.97537245362,26.8683,26.8764,26.8191,26.8191,62328.9754
2006-11-22 09:45:00,32.77,32.78,32.73,32.74,63646.49842910712,26.8191,26.8273,26.7864,26.7946,63646.4984
2006-11-22 09:50:00,32.74,32.75,32.67,32.71,68815.24272828619,26.7946,26.8028,26.7373,26.77,68815.2427
2006-11-22 09:55:00,32.71,32.77,32.69,32.76,62024.93159014897,26.77,26.8191,26.7537,26.811,62024.9316
2006-11-22 10:00:00,32.76,32.79,32.7,32.71,93848.18080470253,26.811,26.8355,26.7619,26.77,93848.1808
2006-11-22 10:05:00,32.71,32.75,32.71,32.72,79760.81889125366,26.77,26.8028,26.77,26.7782,79760.8189
2006-11-22 10:10:00,32.72,32.72,32.67,32.71,339718.252761731,26.7782,26.7782,26.7373,26.77,339718.2528
2006-11-22 10:15:00,32.71,32.72,32.69,32.7,106820.71551636768,26.77,26.7782,26.7537,26.7619,106820.7155
2006-11-22 10:20:00,32.7,32.7,32.66,32.7,76416.3372859025,26.7619,26.7619,26.7291,26.7619,76416.3373
2006-11-22 10:25:00,32.7,32.72,32.67,32.67,70740.853349549,26.7619,26.7782,26.7373,26.7373,70740.8533
2006-11-22 10:30:00,32.68,32.72,32.67,32.69,162055.33596837943,26.7455,26.7782,26.7373,26.7537,162055.336
2006-11-22 10:35:00,32.69,32.7,32.65,32.65,107935.5427181514,26.7537,26.7619,26.7209,26.7209,107935.5427
2006-11-22 10:40:00,32.65,32.66,32.61,32.62,107124.75929867232,26.7209,26.7291,26.6882,26.6964,107124.7593
2006-11-22 10:45:00,32.62,32.7,32.62,32.7,92125.2660383095,26.6964,26.7619,26.6964,26.7619,92125.266
2006-11-22 10:50:00,32.69,32.71,32.66,32.67,81483.73365764669,26.7537,26.77,26.7291,26.7373,81483.7337
2006-11-22 10:55:00,32.68,32.72,32.68,32.69,83713.38806121414,26.7455,26.7782,26.7455,26.7537,83713.3881
2006-11-22 11:00:00,32.69,32.71,32.67,32.67,56248.09972636059,26.7537,26.77,26.7373,26.7373,56248.0997
2006-11-22 11:05:00,32.67,32.7,32.67,32.7,55944.05594405594,26.7373,26.7619,26.7373,26.7619,55944.0559
2006-11-22 11:10:00,32.69,32.7,32.63,32.64,115840.68105807234,26.7537,26.7619,26.7046,26.7128,115840.6811
2006-11-22 11:15:00,32.63,32.67,32.63,32.65,113712.37458193976,26.7046,26.7373,26.7046,26.7209,113712.3746
2006-11-22 11:20:00,32.65,32.66,32.59,32.59,98510.1854667072,26.7209,26.7291,26.6718,26.6718,98510.1855
2006-11-22 11:25:00,32.6,32.63,32.59,32.6,112800.24323502585,26.68,26.7046,26.6718,26.68,112800.2432
2006-11-22 11:30:00,32.6,32.61,32.59,32.61,71957.02847876759,26.68,26.6882,26.6718,26.6882,71957.0285
2006-11-22 11:35:00,32.61,32.61,32.6,32.6,25134.28600385121,26.6882,26.6882,26.68,26.68,25134.286
2006-11-22 11:40:00,32.6,32.61,32.59,32.6,53207.66190331407,26.68,26.6882,26.6718,26.68,53207.6619
2006-11-22 11:45:00,32.6,32.61,32.58,32.59,33039.42434377217,26.68,26.6882,26.6636,26.6718,33039.4243
2006-11-22 11:50:00,32.58,32.6,32.56,32.58,86145.73831965135,26.6636,26.68,26.6473,26.6636,86145.7383
2006-11-22 11:55:00,32.58,32.59,32.57,32.57,83510.69220634436,26.6636,26.6718,26.6555,26.6555,83510.6922
2006-11-22 12:00:00,32.58,32.58,32.53,32.54,77125.77277794668,26.6636,26.6636,26.6227,26.6309,77125.7728
2006-11-22 12:05:00,32.54,32.55,32.53,32.54,42363.433667781486,26.6309,26.6391,26.6227,26.6309,42363.4337
2006-11-22 12:10:00,32.54,32.56,32.53,32.54,32228.640924293093,26.6309,26.6473,26.6227,26.6309,32228.6409
2006-11-22 12:15:00,32.55,32.56,32.55,32.56,21384.41268876052,26.6391,26.6473,26.6391,26.6473,21384.4127
2006-11-22 12:20:00,32.55,32.58,32.54,32.58,125975.47380156074,26.6391,26.6636,26.6309,26.6636,125975.4738
2006-11-22 12:25:00,32.59,32.61,32.58,32.6,49660.48444309313,26.6718,26.6882,26.6636,26.68,49660.4844
2006-11-22 12:30:00,32.59,32.6,32.59,32.59,26350.461133069824,26.6718,26.68,26.6718,26.6718,26350.4611
2006-11-22 12:35:00,32.59,32.59,32.55,32.55,217898.0439850005,26.6718,26.6718,26.6391,26.6391,217898.044
2006-11-22 12:40:00,32.56,32.6,32.55,32.55,162460.72767811894,26.6473,26.68,26.6391,26.6391,162460.7277
2006-11-22 12:45:00,32.55,32.56,32.48,32.48,458599.3716428498,26.6391,26.6473,26.5818,26.5818,458599.3716
2006-11-22 12:50:00,32.48,32.49,32.43,32.43,157900.0709435492,26.5818,26.59,26.5409,26.5409,157900.0709
2006-11-22 12:55:00,32.43,32.44,32.4,32.44,152123.2390797608,26.5409,26.5491,26.5163,26.5491,152123.2391
2006-11-22 13:00:00,32.43,32.53,32.43,32.45,209182.12222560044,26.5409,26.6227,26.5409,26.5573,209182.1222
2006-11-22 13:05:00,32.44,32.45,32.41,32.43,194283.9768926725,26.5491,26.5573,26.5245,26.5409,194283.9769
2006-11-22 13:10:00,32.43,32.43,32.33,32.34,212526.6038309516,26.5409,26.5409,26.459,26.4672,212526.6038
2006-11-22 13:15:00,32.33,32.38,32.33,32.38,162359.37975068408,26.459,26.5,26.459,26.5,162359.3798
2006-11-22 13:20:00,32.38,32.38,32.35,32.37,62024.93159014897,26.5,26.5,26.4754,26.4918,62024.9316
2006-11-22 13:25:00,32.37,32.45,32.36,32.45,125266.03830951656,26.4918,26.5573,26.4836,26.5573,125266.0383
2006-11-22 13:30:00,32.44,32.45,32.42,32.45,114219.1142191142,26.5491,26.5573,26.5327,26.5573,114219.1142
2006-11-22 13:35:00,32.45,32.46,32.44,32.45,48748.35309617918,26.5573,26.5654,26.5491,26.5573,48748.3531
2006-11-22 13:40:00,32.45,32.47,32.45,32.46,81585.08158508157,26.5573,26.5736,26.5573,26.5654,81585.0816
2006-11-22 13:45:00,32.45,32.46,32.43,32.46,50369.91993513732,26.5573,26.5654,26.5409,26.5654,50369.9199
2006-11-22 13:50:00,32.45,32.47,32.43,32.47,59288.53754940711,26.5573,26.5736,26.5409,26.5736,59288.5375
2006-11-22 13:55:00,32.46,32.48,32.45,32.46,116448.76862268164,26.5654,26.5818,26.5573,26.5654,116448.7686
2006-11-22 14:00:00,32.46,32.48,32.44,32.47,156683.89581433058,26.5654,26.5818,26.5491,26.5736,156683.8958
2006-11-22 14:05:00,32.47,32.49,32.46,32.47,123441.77561568865,26.5736,26.59,26.5654,26.5736,123441.7756
2006-11-22 14:10:00,32.47,32.53,32.47,32.51,100537.14401540486,26.5736,26.6227,26.5736,26.6064,100537.144
2006-11-22 14:15:00,32.52,32.52,32.51,32.51,53511.70568561872,26.6145,26.6145,26.6064,26.6064,53511.7057
2006-11-22 14:20:00,32.52,32.52,32.51,32.52,20168.237559541903,26.6145,26.6145,26.6064,26.6145,20168.2376
2006-11-22 14:25:00,32.52,32.52,32.51,32.52,14492.753623188404,26.6145,26.6145,26.6064,26.6145,14492.7536
2006-11-22 14:30:00,32.51,32.54,32.51,32.54,87970.00101347925,26.6064,26.6309,26.6064,26.6309,87970.001
2006-11-22 14:35:00,32.54,32.56,32.53,32.56,58275.05827505827,26.6309,26.6473,26.6227,26.6473,58275.0583
2006-11-22 14:40:00,32.55,32.56,32.55,32.56,197020.3709334144,26.6391,26.6473,26.6391,26.6473,197020.3709
2006-11-22 14:45:00,32.56,32.56,32.55,32.55,97496.70619235835,26.6473,26.6473,26.6391,26.6391,97496.7062
2006-11-22 14:50:00,32.54,32.55,32.52,32.53,79760.81889125366,26.6309,26.6391,26.6145,26.6227,79760.8189
2006-11-22 14:55:00,32.53,32.54,32.51,32.52,41045.910611128,26.6227,26.6309,26.6064,26.6145,41045.9106
2006-11-22 15:00:00,32.51,32.54,32.51,32.52,64964.02148576061,26.6064,26.6309,26.6064,26.6145,64964.0215
2006-11-22 15:05:00,32.53,32.55,32.52,32.54,59085.84169453734,26.6227,26.6391,26.6145,26.6309,59085.8417
2006-11-22 15:10:00,32.54,32.55,32.54,32.55,57971.01449275362,26.6309,26.6391,26.6309,26.6391,57971.0145
2006-11-22 15:15:00,32.54,32.56,32.53,32.56,53917.09739535826,26.6309,26.6473,26.6227,26.6473,53917.0974
2006-11-22 15:20:00,32.55,32.61,32.55,32.55,37600.08107834194,26.6391,26.6882,26.6391,26.6391,37600.0811
2006-11-22 15:25:00,32.56,32.56,32.53,32.55,108847.67406506537,26.6473,26.6473,26.6227,26.6391,108847.6741
2006-11-22 15:30:00,32.55,32.57,32.53,32.55,160940.5087665957,26.6391,26.6555,26.6227,26.6391,160940.5088
2006-11-22 15:35:00,32.56,32.57,32.55,32.55,91719.87432856996,26.6473,26.6555,26.6391,26.6391,91719.8743
2006-11-22 15:40:00,32.55,32.57,32.55,32.56,76213.64143103272,26.6391,26.6555,26.6391,26.6473,76213.6414
2006-11-22 15:45:00,32.56,32.58,32.55,32.58,57362.92692814431,26.6473,26.6636,26.6391,26.6636,57362.9269
2006-11-22 15:50:00,32.57,32.57,32.52,32.54,148170.66990980032,26.6555,26.6555,26.6145,26.6309,148170.6699
2006-11-22 15:55:00,32.53,32.56,32.51,32.54,169352.38674369105,26.6227,26.6473,26.6064,26.6309,169352.3867
2006-11-24 09:30:00,32.3,32.36,32.22,32.27,143103.27353805612,26.4345,26.4836,26.369,26.4099,143103.2735
2006-11-24 09:35:00,32.28,32.3,32.22,32.27,102260.0587817979,26.4181,26.4345,26.369,26.4099,102260.0588
2006-11-24 09:40:00,32.27,32.37,32.21,32.27,142495.18597344682,26.4099,26.4918,26.3608,26.4099,142495.186
2006-11-24 09:45:00,32.27,32.34,32.27,32.29,164994.42586399103,26.4099,26.4672,26.4099,26.4263,164994.4259
2006-11-24 09:50:00,32.29,32.41,32.28,32.41,81078.34194790715,26.4263,26.5245,26.4181,26.5245,81078.3419
2006-11-24 09:55:00,32.41,32.43,32.37,32.42,37904.1248606466,26.5245,26.5409,26.4918,26.5327,37904.1249
2006-11-24 10:00:00,32.44,32.51,32.43,32.49,79659.47096381878,26.5491,26.6064,26.5409,26.59,79659.471
2006-11-24 10:05:00,32.49,32.5,32.41,32.43,70943.54920441876,26.59,26.5982,26.5245,26.5409,70943.5492
2006-11-24 10:10:00,32.45,32.45,32.41,32.43,35775.81838451403,26.5573,26.5573,26.5245,26.5409,35775.8184
2006-11-24 10:15:00,32.43,32.45,32.42,32.43,35775.81838451403,26.5409,26.5573,26.5327,26.5409,35775.8184
2006-11-24 10:20:00,32.43,32.45,32.39,32.42,62937.062937062925,26.5409,26.5573,26.5082,26.5327,62937.0629
2006-11-24 10:25:00,32.42,32.53,32.42,32.52,44694.43599878382,26.5327,26.6227,26.5327,26.6145,44694.436
2006-11-24 10:30:00,32.52,32.53,32.49,32.51,44187.6963616094,26.6145,26.6227,26.59,26.6064,44187.6964
2006-11-24 10:35:00,32.52,32.55,32.51,32.54,17330.495591365154,26.6145,26.6391,26.6064,26.6309,17330.4956
2006-11-24 10:40:00,32.54,32.58,32.54,32.57,56754.83936353501,26.6309,26.6636,26.6309,26.6555,56754.8394
2006-11-24 10:45:00,32.57,32.57,32.55,32.56,30809.76994020472,26.6555,26.6555,26.6391,26.6473,30809.7699
2006-11-24 10:50:00,32.56,32.57,32.55,32.55,15911.62460727678,26.6473,26.6555,26.6391,26.6391,15911.6246
2006-11-24 10:55:00,32.56,32.57,32.53,32.54,145636.97172392823,26.6473,26.6555,26.6227,26.6309,145636.9717
2006-11-24 11:00:00,32.55,32.56,32.51,32.54,61214.1481706699,26.6391,26.6473,26.6064,26.6309,61214.1482
2006-11-24 11:05:00,32.54,32.55,32.53,32.55,34154.25154555589,26.6309,26.6391,26.6227,26.6391,34154.2515
2006-11-24 11:10:00,32.55,32.57,32.52,32.52,46113.30698287219,26.6391,26.6555,26.6145,26.6145,46113.307
2006-11-24 11:15:00,32.57,32.57,32.55,32.56,17837.235228539572,26.6555,26.6555,26.6391,26.6473,17837.2352
2006-11-24 11:20:00,32.56,32.57,32.55,32.56,39728.3875544745,26.6473,26.6555,26.6391,26.6473,39728.3876
2006-11-24 11:25:00,32.56,32.56,32.55,32.55,40133.77926421404,26.6473,26.6473,26.6391,26.6391,40133.7793
2006-11-24 11:30:00,32.55,32.56,32.55,32.55,27059.89662511401,26.6391,26.6473,26.6391,26.6391,27059.8966
2006-11-24 11:35:00,32.55,32.56,32.54,32.55,82801.25671430018,26.6391,26.6473,26.6309,26.6391,82801.2567
2006-11-24 11:40:00,32.56,32.57,32.53,32.54,63950.54221141177,26.6473,26.6555,26.6227,26.6309,63950.5422
2006-11-24 11:45:00,32.54,32.54,32.49,32.54,42971.52123239079,26.6309,26.6309,26.59,26.6309,42971.5212
2006-11-24 11:50:00,32.53,32.56,32.5,32.53,83916.08391608391,26.6227,26.6473,26.5982,26.6227,83916.0839
2006-11-24 11:55:00,32.54,32.56,32.53,32.55,23005.979527718653,26.6309,26.6473,26.6227,26.6391,23005.9795
2006-11-24 12:00:00,32.55,32.57,32.54,32.56,24931.59014898145,26.6391,26.6555,26.6309,26.6473,24931.5901
2006-11-24 12:05:00,32.56,32.57,32.55,32.55,23208.675382588423,26.6473,26.6555,26.6391,26.6391,23208.6754
2006-11-24 12:10:00,32.55,32.57,32.55,32.56,26857.20077024424,26.6391,26.6555,26.6391,26.6473,26857.2008
2006-11-24 12:15:00,32.57,32.57,32.55,32.56,73274.5515354211,26.6555,26.6555,26.6391,26.6473,73274.5515
2006-11-24 12:20:00,32.57,32.62,32.57,32.6,49153.74480591871,26.6555,26.6964,26.6555,26.68,49153.7448
2006-11-24 12:25:00,32.61,32.61,32.59,32.59,46518.69869261173,26.6882,26.6882,26.6718,26.6718,46518.6987
2006-11-24 12:30:00,32.59,32.6,32.55,32.55,29998.986520725648,26.6718,26.68,26.6391,26.6391,29998.9865
2006-11-24 12:35:00,32.55,32.59,32.55,32.56,91719.87432856996,26.6391,26.6718,26.6391,26.6473,91719.8743
2006-11-24 12:40:00,32.55,32.57,32.52,32.55,112192.15567041653,26.6391,26.6555,26.6145,26.6391,112192.1557
2006-11-24 12:45:00,32.56,32.56,32.54,32.55,62734.36708219316,26.6473,26.6473,26.6309,26.6391,62734.3671
2006-11-24 12:50:00,32.56,32.56,32.48,32.52,44086.34843417451,26.6473,26.6473,26.5818,26.6145,44086.3484
2006-11-24 12:55:00,32.52,32.52,32.47,32.47,68612.54687341643,26.6145,26.6145,26.5736,26.5736,68612.5469
2006-11-24 13:00:00,32.47,32.47,32.47,32.47,99523.66474105604,26.5736,26.5736,26.5736,26.5736,99523.6647
2006-11-24 13:05:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:10:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:15:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:20:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:25:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:30:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:35:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:40:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:45:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:50:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 13:55:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:00:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:05:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:10:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:15:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:20:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:25:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:30:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:35:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:40:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:45:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:50:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 14:55:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:00:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:05:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:10:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:15:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:20:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:25:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:30:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:35:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:40:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:45:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:50:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-24 15:55:00,32.47,32.47,32.47,32.47,0.0,26.5736,26.5736,26.5736,26.5736,0.0
2006-11-27 09:30:00,32.41,32.45,32.37,32.38,134286.00385122123,26.5245,26.5573,26.4918,26.5,134286.0039
2006-11-27 09:35:00,32.37,32.39,32.33,32.34,56754.83936353501,26.4918,26.5082,26.459,26.4672,56754.8394
2006-11-27 09:40:00,32.33,32.35,32.27,32.31,189216.5805209283,26.459,26.4754,26.4099,26.4427,189216.5805
2006-11-27 09:45:00,32.29,32.29,32.27,32.27,137123.74581939797,26.4263,26.4263,26.4099,26.4099,137123.7458
2006-11-27 09:50:00,32.27,32.33,32.27,32.32,98408.83753927232,26.4099,26.459,26.4099,26.4509,98408.8375
2006-11-27 09:55:00,32.32,32.32,32.17,32.17,152629.9787169352,26.4509,26.4509,26.3281,26.3281,152629.9787
2006-11-27 10:00:00,32.17,32.17,32.03,32.07,195702.84787676088,26.3281,26.3281,26.2135,26.2463,195702.8479
2006-11-27 10:05:00,32.08,32.24,32.07,32.23,115942.02898550723,26.2544,26.3854,26.2463,26.3772,115942.029
2006-11-27 10:10:00,32.23,32.25,32.17,32.17,91821.22225600484,26.3772,26.3936,26.3281,26.3281,91821.2223
2006-11-27 10:15:00,32.17,32.17,32.15,32.17,92834.70153035368,26.3281,26.3281,26.3117,26.3281,92834.7015
2006-11-27 10:20:00,32.17,32.27,32.16,32.27,124151.21110773284,26.3281,26.4099,26.3199,26.4099,124151.2111
2006-11-27 10:25:00,32.26,32.35,32.26,32.31,158102.76679841895,26.4018,26.4754,26.4018,26.4427,158102.7668
2006-11-27 10:30:00,32.31,32.33,32.28,32.28,128509.17198743284,26.4427,26.459,26.4181,26.4181,128509.172
2006-11-27 10:35:00,32.28,32.34,32.27,32.34,90605.04712678624,26.4181,26.4672,26.4099,26.4672,90605.0471
2006-11-27 10:40:00,32.33,32.35,32.29,32.29,52194.18262896523,26.459,26.4754,26.4263,26.4263,52194.1826
2006-11-27 10:45:00,32.3,32.31,32.27,32.27,88578.08857808856,26.4345,26.4427,26.4099,26.4099,88578.0886
2006-11-27 10:50:00,32.27,32.29,32.27,32.28,81483.73365764669,26.4099,26.4263,26.4099,26.4181,81483.7337
2006-11-27 10:55:00,32.29,32.29,32.25,32.25,317928.4483632309,26.4263,26.4263,26.3936,26.3936,317928.4484
2006-11-27 11:00:00,32.25,32.26,32.23,32.23,114827.2017837235,26.3936,26.4018,26.3772,26.3772,114827.2018
2006-11-27 11:05:00,32.24,32.27,32.23,32.26,76112.29350359784,26.3854,26.4099,26.3772,26.4018,76112.2935
2006-11-27 11:10:00,32.26,32.27,32.19,32.19,107530.15100841186,26.4018,26.4099,26.3445,26.3445,107530.151
2006-11-27 11:15:00,32.19,32.24,32.19,32.22,128914.56369717236,26.3445,26.3854,26.3445,26.369,128914.5637
2006-11-27 11:20:00,32.23,32.23,32.19,32.19,30607.07408533495,26.3772,26.3772,26.3445,26.3445,30607.0741
2006-11-27 11:25:00,32.18,32.19,32.14,32.17,138542.61680348634,26.3363,26.3445,26.3036,26.3281,138542.6168
2006-11-27 11:30:00,32.17,32.17,32.07,32.07,148069.32198236545,26.3281,26.3281,26.2463,26.2463,148069.322
2006-11-27 11:35:00,32.07,32.15,32.05,32.14,87463.26137630484,26.2463,26.3117,26.2299,26.3036,87463.2614
2006-11-27 11:40:00,32.15,32.19,32.13,32.14,124657.95074490724,26.3117,26.3445,26.2954,26.3036,124657.9507
2006-11-27 11:45:00,32.14,32.17,32.14,32.17,33242.12019864193,26.3036,26.3281,26.3036,26.3281,33242.1202
2006-11-27 11:50:00,32.17,32.19,32.16,32.18,35978.5142393838,26.3281,26.3445,26.3199,26.3363,35978.5142
2006-11-27 11:55:00,32.19,32.21,32.18,32.21,31113.81372250937,26.3445,26.3608,26.3363,26.3608,31113.8137
2006-11-27 12:00:00,32.2,32.22,32.18,32.19,43579.608797000095,26.3527,26.369,26.3363,26.3445,43579.6088
2006-11-27 12:05:00,32.19,32.22,32.19,32.21,41349.95439343265,26.3445,26.369,26.3445,26.3608,41349.9544
2006-11-27 12:10:00,32.22,32.25,32.21,32.24,38613.56035269078,26.369,26.3936,26.3608,26.3854,38613.5604
2006-11-27 12:15:00,32.24,32.25,32.21,32.24,154251.54555589336,26.3854,26.3936,26.3608,26.3854,154251.5456
2006-11-27 12:20:00,32.23,32.25,32.23,32.24,86449.782101956,26.3772,26.3936,26.3772,26.3854,86449.7821
2006-11-27 12:25:00,32.24,32.25,32.2,32.2,82193.16914969088,26.3854,26.3936,26.3527,26.3527,82193.1691
2006-11-27 12:30:00,32.2,32.21,32.17,32.17,119185.16266342351,26.3527,26.3608,26.3281,26.3281,119185.1627
2006-11-27 12:35:00,32.17,32.2,32.15,32.19,116043.37691294213,26.3281,26.3527,26.3117,26.3445,116043.3769
2006-11-27 12:40:00,32.19,32.2,32.15,32.16,59795.27718658152,26.3445,26.3527,26.3117,26.3199,59795.2772
2006-11-27 12:45:00,32.16,32.18,32.16,32.17,90706.39505422112,26.3199,26.3363,26.3199,26.3281,90706.3951
2006-11-27 12:50:00,32.17,32.18,32.16,32.16,85943.04246478158,26.3281,26.3363,26.3199,26.3199,85943.0425
2006-11-27 12:55:00,32.16,32.17,32.15,32.16,26553.1569879396,26.3199,26.3281,26.3117,26.3199,26553.157
2006-11-27 13:00:00,32.16,32.16,32.12,32.14,65268.06526806526,26.3199,26.3199,26.2872,26.3036,65268.0653
2006-11-27 13:05:00,32.13,32.16,32.11,32.15,46113.30698287219,26.2954,26.3199,26.279,26.3117,46113.307
2006-11-27 13:10:00,32.16,32.16,32.14,32.15,59085.84169453734,26.3199,26.3199,26.3036,26.3117,59085.8417
2006-11-27 13:15:00,32.14,32.15,32.12,32.13,54221.14117766291,26.3036,26.3117,26.2872,26.2954,54221.1412
2006-11-27 13:20:00,32.13,32.17,32.11,32.12,96787.27070031415,26.2954,26.3281,26.279,26.2872,96787.2707
2006-11-27 13:25:00,32.12,32.18,32.1,32.18,87767.3051586095,26.2872,26.3363,26.2708,26.3363,87767.3052
2006-11-27 13:30:00,32.19,32.21,32.15,32.17,162562.07560555384,26.3445,26.3608,26.3117,26.3281,162562.0756
2006-11-27 13:35:00,32.17,32.19,32.16,32.17,95267.05178879092,26.3281,26.3445,26.3199,26.3281,95267.0518
2006-11-27 13:40:00,32.17,32.22,32.16,32.22,63545.15050167223,26.3281,26.369,26.3199,26.369,63545.1505
2006-11-27 13:45:00,32.22,32.22,32.17,32.2,157596.02716124454,26.369,26.369,26.3281,26.3527,157596.0272
2006-11-27 13:50:00,32.21,32.24,32.21,32.24,58984.49376710245,26.3608,26.3854,26.3608,26.3854,58984.4938
2006-11-27 13:55:00,32.24,32.24,32.22,32.24,61315.496098104784,26.3854,26.3854,26.369,26.3854,61315.4961
2006-11-27 14:00:00,32.24,32.27,32.23,32.23,80368.90645586296,26.3854,26.4099,26.3772,26.3772,80368.9065
2006-11-27 14:05:00,32.23,32.24,32.15,32.17,101854.66707205836,26.3772,26.3854,26.3117,26.3281,101854.6671
2006-11-27 14:10:00,32.18,32.22,32.17,32.22,60808.756460930366,26.3363,26.369,26.3281,26.369,60808.7565
2006-11-27 14:15:00,32.21,32.23,32.19,32.22,79051.38339920947,26.3608,26.3772,26.3445,26.369,79051.3834
2006-11-27 14:20:00,32.21,32.22,32.18,32.19,77328.46863281645,26.3608,26.369,26.3363,26.3445,77328.4686
2006-11-27 14:25:00,32.19,32.24,32.18,32.24,51788.79091922569,26.3445,26.3854,26.3363,26.3854,51788.7909
2006-11-27 14:30:00,32.23,32.26,32.23,32.26,130941.52224587004,26.3772,26.4018,26.3772,26.4018,130941.5222
2006-11-27 14:35:00,32.26,32.3,32.25,32.25,299179.08178777737,26.4018,26.4345,26.3936,26.3936,299179.0818
2006-11-27 14:40:00,32.25,32.26,32.23,32.26,72970.50775311644,26.3936,26.4018,26.3772,26.4018,72970.5078
2006-11-27 14:45:00,32.26,32.31,32.25,32.27,420087.159217594,26.4018,26.4427,26.3936,26.4099,420087.1592
2006-11-27 14:50:00,32.27,32.31,32.26,32.28,657038.6135603526,26.4099,26.4427,26.4018,26.4181,657038.6136
2006-11-27 14:55:00,32.28,32.29,32.23,32.27,104895.10489510489,26.4181,26.4263,26.3772,26.4099,104895.1049
2006-11-27 15:00:00,32.27,32.27,32.24,32.25,109962.50126684908,26.4099,26.4099,26.3854,26.3936,109962.5013
2006-11-27 15:05:00,32.25,32.27,32.24,32.26,96381.87899057462,26.3936,26.4099,26.3854,26.4018,96381.879
2006-11-27 15:10:00,32.27,32.27,32.24,32.26,224080.2675585284,26.4099,26.4099,26.3854,26.4018,224080.2676
2006-11-27 15:15:00,32.26,32.26,32.24,32.24,75402.85801155365,26.4018,26.4018,26.3854,26.3854,75402.858
2006-11-27 15:20:00,32.24,32.27,32.23,32.26,180297.96290665853,26.3854,26.4099,26.3772,26.4018,180297.9629
2006-11-27 15:25:00,32.26,32.27,32.26,32.27,261477.65278200057,26.4018,26.4099,26.4018,26.4099,261477.6528
2006-11-27 15:30:00,32.27,32.28,32.26,32.27,428803.080976994,26.4099,26.4181,26.4018,26.4099,428803.081
2006-11-27 15:35:00,32.26,32.27,32.24,32.24,131144.21810073982,26.4018,26.4099,26.3854,26.3854,131144.2181
2006-11-27 15:40:00,32.24,32.24,32.18,32.19,160535.11705685616,26.3854,26.3854,26.3363,26.3445,160535.1171
2006-11-27 15:45:00,32.18,32.22,32.17,32.21,84017.43184351879,26.3363,26.369,26.3281,26.3608,84017.4318
2006-11-27 15:50:00,32.2,32.21,32.16,32.16,166210.60099320966,26.3527,26.3608,26.3199,26.3199,166210.601
2006-11-27 15:55:00,32.17,32.18,32.14,32.14,291882.03101246577,26.3281,26.3363,26.3036,26.3036,291882.031
2006-11-28 09:30:00,32.03,32.11,32.0,32.1,164589.0341542515,26.2135,26.279,26.189,26.2708,164589.0342
2006-11-28 09:35:00,32.1,32.12,32.03,32.08,174217.0872605655,26.2708,26.2872,26.2135,26.2544,174217.0873
2006-11-28 09:40:00,32.08,32.11,32.04,32.05,141177.66291679334,26.2544,26.279,26.2217,26.2299,141177.6629
2006-11-28 09:45:00,32.05,32.09,32.05,32.09,128914.56369717236,26.2299,26.2626,26.2299,26.2626,128914.5637
2006-11-28 09:50:00,32.09,32.12,32.08,32.1,130029.39089895607,26.2626,26.2872,26.2544,26.2708,130029.3909
2006-11-28 09:55:00,32.11,32.17,32.11,32.17,91618.52640113508,26.279,26.3281,26.279,26.3281,91618.5264
2006-11-28 10:00:00,32.16,32.19,32.14,32.19,183845.14036687947,26.3199,26.3445,26.3036,26.3445,183845.1404
2006-11-28 10:05:00,32.2,32.2,32.12,32.12,181311.44218100733,26.3527,26.3527,26.2872,26.2872,181311.4422
2006-11-28 10:10:00,32.12,32.12,32.03,32.05,192358.36627140973,26.2872,26.2872,26.2135,26.2299,192358.3663
2006-11-28 10:15:00,32.05,32.07,32.02,32.04,116955.50825985608,26.2299,26.2463,26.2053,26.2217,116955.5083
2006-11-28 10:20:00,32.03,32.05,32.0,32.04,86145.73831965135,26.2135,26.2299,26.189,26.2217,86145.7383
2006-11-28 10:25:00,32.05,32.07,32.02,32.06,114016.41836424444,26.2299,26.2463,26.2053,26.2381,114016.4184
2006-11-28 10:30:00,32.07,32.13,32.06,32.11,161649.94425863988,26.2463,26.2954,26.2381,26.279,161649.9443
2006-11-28 10:35:00,32.11,32.13,32.09,32.09,111584.06810580722,26.279,26.2954,26.2626,26.2626,111584.0681
2006-11-28 10:40:00,32.09,32.1,32.06,32.06,93949.5287321374,26.2626,26.2708,26.2381,26.2381,93949.5287
2006-11-28 10:45:00,32.07,32.14,32.06,32.14,98611.53339414208,26.2463,26.3036,26.2381,26.3036,98611.5334
2006-11-28 10:50:00,32.15,32.15,32.09,32.11,98408.83753927232,26.3117,26.3117,26.2626,26.279,98408.8375
2006-11-28 10:55:00,32.11,32.12,32.07,32.11,64153.238066281534,26.279,26.2872,26.2463,26.279,64153.2381
2006-11-28 11:00:00,32.11,32.15,32.11,32.14,59896.62511401641,26.279,26.3117,26.279,26.3036,59896.6251
2006-11-28 11:05:00,32.14,32.15,32.12,32.15,61112.80024323502,26.3036,26.3117,26.2872,26.3117,61112.8002
2006-11-28 11:10:00,32.15,32.21,32.15,32.21,149184.14918414917,26.3117,26.3608,26.3117,26.3608,149184.1492
2006-11-28 11:15:00,32.21,32.27,32.19,32.26,274956.92713084014,26.3608,26.4099,26.3445,26.4018,274956.9271
2006-11-28 11:20:00,32.27,32.36,32.26,32.36,288436.2014796797,26.4099,26.4836,26.4018,26.4836,288436.2015
2006-11-28 11:25:00,32.37,32.39,32.31,32.31,130333.43468126074,26.4918,26.5082,26.4427,26.4427,130333.4347
2006-11-28 11:30:00,32.31,32.33,32.27,32.27,164791.7300091213,26.4427,26.459,26.4099,26.4099,164791.73
2006-11-28 11:35:00,32.27,32.31,32.27,32.29,132563.0890848282,26.4099,26.4427,26.4099,26.4263,132563.0891
2006-11-28 11:40:00,32.3,32.4,32.29,32.4,125772.77794669096,26.4345,26.5163,26.4263,26.5163,125772.7779
2006-11-28 11:45:00,32.4,32.4,32.35,32.36,208371.33880612132,26.5163,26.5163,26.4754,26.4836,208371.3388
2006-11-28 11:50:00,32.36,32.37,32.29,32.3,153947.5017735887,26.4836,26.4918,26.4263,26.4345,153947.5018
2006-11-28 11:55:00,32.29,32.31,32.28,32.28,63139.7587919327,26.4263,26.4427,26.4181,26.4181,63139.7588
2006-11-28 12:00:00,32.28,32.28,32.23,32.28,130941.52224587004,26.4181,26.4181,26.3772,26.4181,130941.5222
2006-11-28 12:05:00,32.28,32.29,32.26,32.26,104895.10489510489,26.4181,26.4263,26.4018,26.4018,104895.1049
2006-11-28 12:10:00,32.25,32.28,32.25,32.27,141380.3587716631,26.3936,26.4181,26.3936,26.4099,141380.3588
2006-11-28 12:15:00,32.27,32.28,32.24,32.25,65369.41319550014,26.4099,26.4181,26.3854,26.3936,65369.4132
2006-11-28 12:20:00,32.25,32.25,32.21,32.24,39728.3875544745,26.3936,26.3936,26.3608,26.3854,39728.3876
2006-11-28 12:25:00,32.23,32.26,32.22,32.26,63747.846356542,26.3772,26.4018,26.369,26.4018,63747.8464
2006-11-28 12:30:00,32.25,32.26,32.14,32.16,91314.48261883044,26.3936,26.4018,26.3036,26.3199,91314.4826
2006-11-28 12:35:00,32.16,32.17,32.12,32.17,69524.67822033039,26.3199,26.3281,26.2872,26.3281,69524.6782
2006-11-28 12:40:00,32.17,32.17,32.13,32.14,70234.11371237457,26.3281,26.3281,26.2954,26.3036,70234.1137
2006-11-28 12:45:00,32.14,32.16,32.11,32.11,169656.4305259957,26.3036,26.3199,26.279,26.279,169656.4305
2006-11-28 12:50:00,32.11,32.15,32.11,32.13,236647.410560454,26.279,26.3117,26.279,26.2954,236647.4106
2006-11-28 12:55:00,32.12,32.16,32.12,32.15,38816.25620756055,26.2872,26.3199,26.2872,26.3117,38816.2562
2006-11-28 13:00:00,32.15,32.24,32.15,32.24,152528.63078950034,26.3117,26.3854,26.3117,26.3854,152528.6308
2006-11-28 13:05:00,32.24,32.3,32.23,32.26,68004.45930880713,26.3854,26.4345,26.3772,26.4018,68004.4593
2006-11-28 13:10:00,32.25,32.27,32.22,32.25,65673.45697780479,26.3936,26.4099,26.369,26.3936,65673.457
2006-11-28 13:15:00,32.26,32.27,32.21,32.21,111280.02432350256,26.4018,26.4099,26.3608,26.3608,111280.0243
2006-11-28 13:20:00,32.2,32.2,32.13,32.14,51484.74713692104,26.3527,26.3527,26.2954,26.3036,51484.7471
2006-11-28 13:25:00,32.14,32.21,32.14,32.17,57464.27485557919,26.3036,26.3608,26.3036,26.3281,57464.2749
2006-11-28 13:30:00,32.18,32.2,32.17,32.19,105401.8445322793,26.3363,26.3527,26.3281,26.3445,105401.8445
2006-11-28 13:35:00,32.19,32.26,32.18,32.26,55741.36008918616,26.3445,26.4018,26.3363,26.4018,55741.3601
2006-11-28 13:40:00,32.26,32.27,32.22,32.22,107428.80308097696,26.4018,26.4099,26.369,26.369,107428.8031
2006-11-28 13:45:00,32.22,32.23,32.22,32.22,95368.3997162258,26.369,26.3772,26.369,26.369,95368.3997
2006-11-28 13:50:00,32.22,32.24,32.22,32.24,41856.69403060707,26.369,26.3854,26.369,26.3854,41856.694
2006-11-28 13:55:00,32.24,32.26,32.22,32.26,60099.320968886175,26.3854,26.4018,26.369,26.4018,60099.321
2006-11-28 14:00:00,32.26,32.26,32.24,32.26,324110.67193675885,26.4018,26.4018,26.3854,26.4018,324110.6719
2006-11-28 14:05:00,32.27,32.31,32.26,32.3,81382.3857302118,26.4099,26.4427,26.4018,26.4345,81382.3857
2006-11-28 14:10:00,32.3,32.35,32.3,32.35,69524.67822033039,26.4345,26.4754,26.4345,26.4754,69524.6782
2006-11-28 14:15:00,32.35,32.38,32.33,32.33,110165.19712171884,26.4754,26.5,26.459,26.459,110165.1971
2006-11-28 14:20:00,32.34,32.41,32.33,32.41,124556.60281747236,26.4672,26.5245,26.459,26.5245,124556.6028
2006-11-28 14:25:00,32.41,32.41,32.35,32.36,114624.50592885372,26.5245,26.5245,26.4754,26.4836,114624.5059
2006-11-28 14:30:00,32.36,32.36,32.27,32.3,289449.6807540285,26.4836,26.4836,26.4099,26.4345,289449.6808
2006-11-28 14:35:00,32.3,32.32,32.27,32.32,176852.13337387246,26.4345,26.4509,26.4099,26.4509,176852.1334
2006-11-28 14:40:00,32.31,32.35,32.28,32.35,66990.98003445829,26.4427,26.4754,26.4181,26.4754,66990.98
2006-11-28 14:45:00,32.35,32.39,32.34,32.37,156582.54788689569,26.4754,26.5082,26.4672,26.4918,156582.5479
2006-11-28 14:50:00,32.38,32.39,32.36,32.37,51687.44299179081,26.5,26.5082,26.4836,26.4918,51687.443
2006-11-28 14:55:00,32.37,32.41,32.37,32.4,133677.91628661193,26.4918,26.5245,26.4918,26.5163,133677.9163
2006-11-28 15:00:00,32.4,32.41,32.36,32.39,100233.10023310022,26.5163,26.5245,26.4836,26.5082,100233.1002
2006-11-28 15:05:00,32.4,32.44,32.38,32.44,126786.2572210398,26.5163,26.5491,26.5,26.5491,126786.2572
2006-11-28 15:10:00,32.44,32.5,32.42,32.45,215668.38958143303,26.5491,26.5982,26.5327,26.5573,215668.3896
2006-11-28 15:15:00,32.44,32.48,32.43,32.48,265227.52609709126,26.5491,26.5818,26.5409,26.5818,265227.5261
2006-11-28 15:20:00,32.49,32.54,32.48,32.53,143001.92561062123,26.59,26.6309,26.5818,26.6227,143001.9256
2006-11-28 15:25:00,32.53,32.54,32.5,32.51,110773.28468632814,26.6227,26.6309,26.5982,26.6064,110773.2847
2006-11-28 15:30:00,32.51,32.52,32.49,32.5,138339.92094861658,26.6064,26.6145,26.59,26.5982,138339.9209
2006-11-28 15:35:00,32.5,32.51,32.48,32.51,189013.88466605856,26.5982,26.6064,26.5818,26.6064,189013.8847
2006-11-28 15:40:00,32.51,32.53,32.45,32.45,146549.1030708422,26.6064,26.6227,26.5573,26.5573,146549.1031
2006-11-28 15:45:00,32.45,32.46,32.44,32.45,96280.53106313974,26.5573,26.5654,26.5491,26.5573,96280.5311
2006-11-28 15:50:00,32.44,32.45,32.4,32.42,157190.635451505,26.5491,26.5573,26.5163,26.5327,157190.6355
2006-11-28 15:55:00,32.41,32.47,32.4,32.47,227120.7053815749,26.5245,26.5736,26.5163,26.5736,227120.7054
2006-11-29 09:30:00,32.5,32.54,32.45,32.49,178372.35228539573,26.5982,26.6309,26.5573,26.59,178372.3523
2006-11-29 09:35:00,32.49,32.54,32.45,32.54,112394.85152528629,26.59,26.6309,26.5573,26.6309,112394.8515
2006-11-29 09:40:00,32.53,32.54,32.51,32.54,87665.9572311746,26.6227,26.6309,26.6064,26.6309,87665.9572
2006-11-29 09:45:00,32.54,32.56,32.53,32.54,170467.2139454748,26.6309,26.6473,26.6227,26.6309,170467.2139
2006-11-29 09:50:00,32.55,32.55,32.49,32.5,172899.564203912,26.6391,26.6391,26.59,26.5982,172899.5642
2006-11-29 09:55:00,32.5,32.51,32.46,32.46,59592.58133171176,26.5982,26.6064,26.5654,26.5654,59592.5813
2006-11-29 10:00:00,32.47,32.5,32.35,32.5,184655.92378635853,26.5736,26.5982,26.4754,26.5982,184655.9238
2006-11-29 10:05:00,32.5,32.51,32.45,32.46,170669.90980034455,26.5982,26.6064,26.5573,26.5654,170669.9098
2006-11-29 10:10:00,32.47,32.48,32.45,32.46,87159.21759400019,26.5736,26.5818,26.5573,26.5654,87159.2176
2006-11-29 10:15:00,32.47,32.49,32.43,32.49,203202.5945069423,26.5736,26.59,26.5409,26.59,203202.5945
2006-11-29 10:20:00,32.5,32.52,32.45,32.45,58781.79791223269,26.5982,26.6145,26.5573,26.5573,58781.7979
2006-11-29 10:25:00,32.46,32.5,32.45,32.46,115840.68105807234,26.5654,26.5982,26.5573,26.5654,115840.6811
2006-11-29 10:30:00,32.46,32.48,32.42,32.44,137630.48545657238,26.5654,26.5818,26.5327,26.5491,137630.4855
2006-11-29 10:35:00,32.44,32.44,32.36,32.36,112597.54738015606,26.5491,26.5491,26.4836,26.4836,112597.5474
2006-11-29 10:40:00,32.36,32.42,32.35,32.41,142799.22975575147,26.4836,26.5327,26.4754,26.5245,142799.2298
2006-11-29 10:45:00,32.41,32.48,32.38,32.46,178676.39606770038,26.5245,26.5818,26.5,26.5654,178676.3961
2006-11-29 10:50:00,32.47,32.5,32.38,32.38,158204.11472585384,26.5736,26.5982,26.5,26.5,158204.1147
2006-11-29 10:55:00,32.39,32.44,32.34,32.44,78950.0354717746,26.5082,26.5491,26.4672,26.5491,78950.0355
2006-11-29 11:00:00,32.43,32.46,32.43,32.46,103780.27769332116,26.5409,26.5654,26.5409,26.5654,103780.2777
2006-11-29 11:05:00,32.45,32.46,32.45,32.45,56552.14350866524,26.5573,26.5654,26.5573,26.5573,56552.1435
2006-11-29 11:10:00,32.45,32.47,32.41,32.44,117664.94375190024,26.5573,26.5736,26.5245,26.5491,117664.9438
2006-11-29 11:15:00,32.43,32.44,32.41,32.43,99726.3605959258,26.5409,26.5491,26.5245,26.5409,99726.3606
2006-11-29 11:20:00,32.42,32.44,32.41,32.42,35573.122529644264,26.5327,26.5491,26.5245,26.5327,35573.1225
2006-11-29 11:25:00,32.43,32.44,32.4,32.41,40032.43133677916,26.5409,26.5491,26.5163,26.5245,40032.4313
2006-11-29 11:30:00,32.4,32.4,32.38,32.4,46620.04662004661,26.5163,26.5163,26.5,26.5163,46620.0466
2006-11-29 11:35:00,32.4,32.41,32.39,32.4,30201.682375595414,26.5163,26.5245,26.5082,26.5163,30201.6824
2006-11-29 11:40:00,32.39,32.42,32.39,32.39,29694.942738421,26.5082,26.5327,26.5082,26.5082,29694.9427
2006-11-29 11:45:00,32.4,32.4,32.38,32.38,40539.17097395357,26.5163,26.5163,26.5,26.5,40539.171
2006-11-29 11:50:00,32.39,32.42,32.38,32.4,34255.59947299077,26.5082,26.5327,26.5,26.5163,34255.5995
2006-11-29 11:55:00,32.4,32.42,32.4,32.41,20472.28134184656,26.5163,26.5327,26.5163,26.5245,20472.2813
2006-11-29 12:00:00,32.41,32.42,32.41,32.41,37600.08107834194,26.5245,26.5327,26.5245,26.5245,37600.0811
2006-11-29 12:05:00,32.41,32.42,32.4,32.41,36282.55802168845,26.5245,26.5327,26.5163,26.5245,36282.558
2006-11-29 12:10:00,32.41,32.45,32.41,32.44,72261.07226107224,26.5245,26.5573,26.5245,26.5491,72261.0723
2006-11-29 12:15:00,32.45,32.47,32.44,32.46,56754.83936353501,26.5573,26.5736,26.5491,26.5654,56754.8394
2006-11-29 12:20:00,32.46,32.48,32.46,32.46,62328.97537245362,26.5654,26.5818,26.5654,26.5654,62328.9754
2006-11-29 12:25:00,32.46,32.47,32.45,32.45,87564.60930373972,26.5654,26.5736,26.5573,26.5573,87564.6093
2006-11-29 12:30:00,32.44,32.46,32.44,32.44,177865.61264822131,26.5491,26.5654,26.5491,26.5491,177865.6126
2006-11-29 12:35:00,32.44,32.48,32.44,32.46,99320.96888618628,26.5491,26.5818,26.5491,26.5654,99320.9689
2006-11-29 12:40:00,32.47,32.49,32.46,32.48,118881.11888111886,26.5736,26.59,26.5654,26.5818,118881.1189
2006-11-29 12:45:00,32.48,32.48,32.43,32.43,72463.76811594202,26.5818,26.5818,26.5409,26.5409,72463.7681
2006-11-29 12:50:00,32.44,32.48,32.41,32.47,80470.25438329786,26.5491,26.5818,26.5245,26.5736,80470.2544
2006-11-29 12:55:00,32.47,32.48,32.47,32.47,81078.34194790715,26.5736,26.5818,26.5736,26.5736,81078.3419
2006-11-29 13:00:00,32.47,32.48,32.45,32.46,70031.4178575048,26.5736,26.5818,26.5573,26.5654,70031.4179
2006-11-29 13:05:00,32.46,32.46,32.44,32.45,30303.030303030297,26.5654,26.5654,26.5491,26.5573,30303.0303
2006-11-29 13:10:00,32.44,32.46,32.41,32.45,89591.56785243741,26.5491,26.5654,26.5245,26.5573,89591.5679
2006-11-29 13:15:00,32.45,32.49,32.45,32.45,427992.29755751486,26.5573,26.59,26.5573,26.5573,427992.2976
2006-11-29 13:20:00,32.45,32.46,32.42,32.44,178777.74399513527,26.5573,26.5654,26.5327,26.5491,178777.744
2006-11-29 13:25:00,32.43,32.45,32.43,32.43,138542.61680348634,26.5409,26.5573,26.5409,26.5409,138542.6168
2006-11-29 13:30:00,32.44,32.44,32.4,32.4,106820.71551636768,26.5491,26.5491,26.5163,26.5163,106820.7155
2006-11-29 13:35:00,32.4,32.4,32.37,32.38,48849.701023614056,26.5163,26.5163,26.4918,26.5,48849.701
2006-11-29 13:40:00,32.37,32.42,32.37,32.42,56349.44765379547,26.4918,26.5327,26.4918,26.5327,56349.4477
2006-11-29 13:45:00,32.42,32.45,32.41,32.45,33039.42434377217,26.5327,26.5573,26.5245,26.5573,33039.4243
2006-11-29 13:50:00,32.45,32.46,32.44,32.45,340427.6882537752,26.5573,26.5654,26.5491,26.5573,340427.6883
2006-11-29 13:55:00,32.46,32.46,32.45,32.46,196310.93544137012,26.5654,26.5654,26.5573,26.5654,196310.9354
2006-11-29 14:00:00,32.46,32.46,32.45,32.45,72058.37640620249,26.5654,26.5654,26.5573,26.5573,72058.3764
2006-11-29 14:05:00,32.45,32.46,32.45,32.45,28884.15931894192,26.5573,26.5654,26.5573,26.5573,28884.1593
2006-11-29 14:10:00,32.45,32.46,32.44,32.45,34965.03496503496,26.5573,26.5654,26.5491,26.5573,34965.035
2006-11-29 14:15:00,32.45,32.45,32.4,32.43,54727.88081483733,26.5573,26.5573,26.5163,26.5409,54727.8808
2006-11-29 14:20:00,32.43,32.45,32.41,32.41,156683.89581433058,26.5409,26.5573,26.5245,26.5245,156683.8958
2006-11-29 14:25:00,32.41,32.44,32.35,32.36,66788.28417958852,26.5245,26.5491,26.4754,26.4836,66788.2842
2006-11-29 14:30:00,32.35,32.39,32.35,32.39,82193.16914969088,26.4754,26.5082,26.4754,26.5082,82193.1691
2006-11-29 14:35:00,32.39,32.44,32.39,32.44,131549.60981047936,26.5082,26.5491,26.5082,26.5491,131549.6098
2006-11-29 14:40:00,32.44,32.44,32.37,32.39,126583.56136617003,26.5491,26.5491,26.4918,26.5082,126583.5614
2006-11-29 14:45:00,32.39,32.41,32.38,32.4,24222.154656937262,26.5082,26.5245,26.5,26.5163,24222.1547
2006-11-29 14:50:00,32.41,32.45,32.39,32.42,225093.7468328772,26.5245,26.5573,26.5082,26.5327,225093.7468
2006-11-29 14:55:00,32.43,32.43,32.38,32.41,96989.96655518391,26.5409,26.5409,26.5,26.5245,96989.9666
2006-11-29 15:00:00,32.4,32.42,32.4,32.4,159014.8981453329,26.5163,26.5327,26.5163,26.5163,159014.8981
2006-11-29 15:05:00,32.41,32.46,32.4,32.46,91517.1784737002,26.5245,26.5654,26.5163,26.5654,91517.1785
2006-11-29 15:10:00,32.46,32.46,32.45,32.46,50268.57200770243,26.5654,26.5654,26.5573,26.5654,50268.572
2006-11-29 15:15:00,32.46,32.46,32.38,32.39,78341.94790716529,26.5654,26.5654,26.5,26.5082,78341.9479
2006-11-29 15:20:00,32.39,32.41,32.38,32.4,118374.37924394444,26.5082,26.5245,26.5,26.5163,118374.3792
2006-11-29 15:25:00,32.4,32.41,32.38,32.39,149285.49711158403,26.5163,26.5245,26.5,26.5082,149285.4971
2006-11-29 15:30:00,32.4,32.45,32.4,32.45,89388.87199756764,26.5163,26.5573,26.5163,26.5573,89388.872
2006-11-29 15:35:00,32.45,32.46,32.44,32.46,74389.37873720481,26.5573,26.5654,26.5491,26.5654,74389.3787
2006-11-29 15:40:00,32.45,32.46,32.45,32.46,76821.72899564203,26.5573,26.5654,26.5573,26.5654,76821.729
2006-11-29 15:45:00,32.45,32.46,32.43,32.44,126380.86551130028,26.5573,26.5654,26.5409,26.5491,126380.8655
2006-11-29 15:50:00,32.43,32.46,32.43,32.45,68004.45930880713,26.5409,26.5654,26.5409,26.5573,68004.4593
2006-11-29 15:55:00,32.46,32.46,32.44,32.46,192561.0621262795,26.5654,26.5654,26.5491,26.5654,192561.0621
2006-11-30 09:30:00,32.55,32.55,32.49,32.51,152427.28286206545,26.6391,26.6391,26.59,26.6064,152427.2829
2006-11-30 09:35:00,32.5,32.59,32.5,32.57,274652.88334853546,26.5982,26.6718,26.5982,26.6555,274652.8833
2006-11-30 09:40:00,32.57,32.58,32.46,32.52,147359.88649032125,26.6555,26.6636,26.5654,26.6145,147359.8865
2006-11-30 09:45:00,32.52,32.55,32.46,32.51,106618.0196614979,26.6145,26.6391,26.5654,26.6064,106618.0197
2006-11-30 09:50:00,32.51,32.54,32.46,32.48,61112.80024323502,26.6064,26.6309,26.5654,26.5818,61112.8002
2006-11-30 09:55:00,32.49,32.53,32.48,32.51,123745.81939799328,26.59,26.6227,26.5818,26.6064,123745.8194
2006-11-30 10:00:00,32.51,32.52,32.4,32.41,100131.75230566532,26.6064,26.6145,26.5163,26.5245,100131.7523
2006-11-30 10:05:00,32.41,32.5,32.41,32.49,68308.50309111178,26.5245,26.5982,26.5245,26.59,68308.5031
2006-11-30 10:10:00,32.49,32.49,32.42,32.47,169149.6908888213,26.59,26.59,26.5327,26.5736,169149.6909
2006-11-30 10:15:00,32.47,32.5,32.43,32.44,93645.48494983275,26.5736,26.5982,26.5409,26.5491,93645.4849
2006-11-30 10:20:00,32.43,32.47,32.37,32.42,124353.9069626026,26.5409,26.5736,26.4918,26.5327,124353.907
2006-11-30 10:25:00,32.42,32.44,32.37,32.43,101347.92743488394,26.5327,26.5491,26.4918,26.5409,101347.9274
2006-11-30 10:30:00,32.43,32.46,32.4,32.45,42262.0857403466,26.5409,26.5654,26.5163,26.5573,42262.0857
2006-11-30 10:35:00,32.44,32.51,32.42,32.5,87665.9572311746,26.5491,26.6064,26.5327,26.5982,87665.9572
2006-11-30 10:40:00,32.5,32.54,32.49,32.51,51687.44299179081,26.5982,26.6309,26.59,26.6064,51687.443
2006-11-30 10:45:00,32.5,32.56,32.5,32.54,99827.70852336068,26.5982,26.6473,26.5982,26.6309,99827.7085
2006-11-30 10:50:00,32.55,32.58,32.51,32.56,74693.42251950946,26.6391,26.6636,26.6064,26.6473,74693.4225
2006-11-30 10:55:00,32.56,32.57,32.5,32.52,63646.49842910712,26.6473,26.6555,26.5982,26.6145,63646.4984
2006-11-30 11:00:00,32.52,32.56,32.52,32.55,53106.31397587919,26.6145,26.6473,26.6145,26.6391,53106.314
2006-11-30 11:05:00,32.56,32.6,32.55,32.57,70943.54920441876,26.6473,26.68,26.6391,26.6555,70943.5492
2006-11-30 11:10:00,32.58,32.62,32.57,32.61,102260.0587817979,26.6636,26.6964,26.6555,26.6882,102260.0588
2006-11-30 11:15:00,32.61,32.63,32.61,32.61,40235.12719164893,26.6882,26.7046,26.6882,26.6882,40235.1272
2006-11-30 11:20:00,32.6,32.61,32.56,32.59,111077.3284686328,26.68,26.6882,26.6473,26.6718,111077.3285
2006-11-30 11:25:00,32.58,32.6,32.58,32.59,90909.0909090909,26.6636,26.68,26.6636,26.6718,90909.0909
2006-11-30 11:30:00,32.59,32.63,32.59,32.63,104996.45282253977,26.6718,26.7046,26.6718,26.7046,104996.4528
2006-11-30 11:35:00,32.63,32.63,32.6,32.6,58173.71034762338,26.7046,26.7046,26.68,26.68,58173.7103
2006-11-30 11:40:00,32.6,32.61,32.56,32.58,71754.33262389783,26.68,26.6882,26.6473,26.6636,71754.3326
2006-11-30 11:45:00,32.58,32.59,32.57,32.58,76720.38106820715,26.6636,26.6718,26.6555,26.6636,76720.3811
2006-11-30 11:50:00,32.59,32.61,32.58,32.6,48038.917604134986,26.6718,26.6882,26.6636,26.68,48038.9176
2006-11-30 11:55:00,32.6,32.63,32.6,32.61,71855.68055133271,26.68,26.7046,26.68,26.6882,71855.6806
2006-11-30 12:00:00,32.61,32.63,32.6,32.61,33850.20776325124,26.6882,26.7046,26.68,26.6882,33850.2078
2006-11-30 12:05:00,32.6,32.6,32.54,32.55,105097.80074997465,26.68,26.68,26.6309,26.6391,105097.8007
2006-11-30 12:10:00,32.55,32.58,32.53,32.54,41856.69403060707,26.6391,26.6636,26.6227,26.6309,41856.694
2006-11-30 12:15:00,32.55,32.55,32.5,32.53,21485.760616195395,26.6391,26.6391,26.5982,26.6227,21485.7606
2006-11-30 12:20:00,32.53,32.54,32.53,32.54,15303.537042667474,26.6227,26.6309,26.6227,26.6309,15303.537
2006-11-30 12:25:00,32.54,32.55,32.52,32.55,30100.33444816053,26.6309,26.6391,26.6145,26.6391,30100.3344
2006-11-30 12:30:00,32.55,32.56,32.54,32.55,51687.44299179081,26.6391,26.6473,26.6309,26.6391,51687.443
2006-11-30 12:35:00,32.55,32.56,32.52,32.54,54829.228742272215,26.6391,26.6473,26.6145,26.6309,54829.2287
2006-11-30 12:40:00,32.53,32.56,32.53,32.55,23715.41501976284,26.6227,26.6473,26.6227,26.6391,23715.415
2006-11-30 12:45:00,32.56,32.57,32.55,32.56,59187.18962197222,26.6473,26.6555,26.6391,26.6473,59187.1896
2006-11-30 12:50:00,32.56,32.59,32.56,32.57,37397.38522347217,26.6473,26.6718,26.6473,26.6555,37397.3852
2006-11-30 12:55:00,32.57,32.58,32.55,32.56,39322.99584473497,26.6555,26.6636,26.6391,26.6473,39322.9958
2006-11-30 13:00:00,32.56,32.58,32.55,32.58,31620.55335968379,26.6473,26.6636,26.6391,26.6636,31620.5534
2006-11-30 13:05:00,32.59,32.6,32.57,32.6,49660.48444309313,26.6718,26.68,26.6555,26.68,49660.4844
2006-11-30 13:10:00,32.59,32.62,32.59,32.61,23715.41501976284,26.6718,26.6964,26.6718,26.6882,23715.415
2006-11-30 13:15:00,32.62,32.66,32.6,32.66,72666.46397081179,26.6964,26.7291,26.68,26.7291,72666.464
2006-11-30 13:20:00,32.66,32.69,32.63,32.67,49863.1802979629,26.7291,26.7537,26.7046,26.7373,49863.1803
2006-11-30 13:25:00,32.67,32.71,32.64,32.71,71652.98469646294,26.7373,26.77,26.7128,26.77,71652.9847
2006-11-30 13:30:00,32.71,32.73,32.68,32.7,63646.49842910712,26.77,26.7864,26.7455,26.7619,63646.4984
2006-11-30 13:35:00,32.7,32.7,32.64,32.64,54829.228742272215,26.7619,26.7619,26.7128,26.7128,54829.2287
2006-11-30 13:40:00,32.65,32.66,32.64,32.65,24931.59014898145,26.7209,26.7291,26.7128,26.7209,24931.5901
2006-11-30 13:45:00,32.66,32.66,32.62,32.66,105401.8445322793,26.7291,26.7291,26.6964,26.7291,105401.8445
2006-11-30 13:50:00,32.65,32.66,32.64,32.64,94861.66007905136,26.7209,26.7291,26.7128,26.7128,94861.6601
2006-11-30 13:55:00,32.64,32.66,32.56,32.56,117867.63960677004,26.7128,26.7291,26.6473,26.6473,117867.6396
2006-11-30 14:00:00,32.56,32.65,32.55,32.64,58173.71034762338,26.6473,26.7209,26.6391,26.7128,58173.7103
2006-11-30 14:05:00,32.64,32.72,32.64,32.69,216580.520928347,26.7128,26.7782,26.7128,26.7537,216580.5209
2006-11-30 14:10:00,32.69,32.71,32.68,32.68,60403.36475119083,26.7537,26.77,26.7455,26.7455,60403.3648
2006-11-30 14:15:00,32.69,32.69,32.62,32.65,74592.07459207458,26.7537,26.7537,26.6964,26.7209,74592.0746
2006-11-30 14:20:00,32.65,32.65,32.57,32.61,139860.13986013984,26.7209,26.7209,26.6555,26.6882,139860.1399
2006-11-30 14:25:00,32.61,32.67,32.59,32.67,55437.31630688151,26.6882,26.7373,26.6718,26.7373,55437.3163
2006-11-30 14:30:00,32.66,32.67,32.64,32.67,36991.99351373264,26.7291,26.7373,26.7128,26.7373,36991.9935
2006-11-30 14:35:00,32.67,32.73,32.66,32.71,185365.3592784028,26.7373,26.7864,26.7291,26.77,185365.3593
2006-11-30 14:40:00,32.71,32.74,32.71,32.73,54119.79325022802,26.77,26.7946,26.77,26.7864,54119.7933
2006-11-30 14:45:00,32.74,32.76,32.72,32.72,122326.94841390492,26.7946,26.811,26.7782,26.7782,122326.9484
2006-11-30 14:50:00,32.72,32.75,32.7,32.75,49660.48444309313,26.7782,26.8028,26.7619,26.8028,49660.4844
2006-11-30 14:55:00,32.75,32.76,32.73,32.73,48545.65724130941,26.8028,26.811,26.7864,26.7864,48545.6572
2006-11-30 15:00:00,32.72,32.74,32.72,32.74,57362.92692814431,26.7782,26.7946,26.7782,26.7946,57362.9269
2006-11-30 15:05:00,32.73,32.79,32.73,32.78,75200.16215668389,26.7864,26.8355,26.7864,26.8273,75200.1622
2006-11-30 15:10:00,32.78,32.79,32.76,32.76,70842.20127698388,26.8273,26.8355,26.811,26.811,70842.2013
2006-11-30 15:15:00,32.77,32.77,32.74,32.75,101651.9712171886,26.8191,26.8191,26.7946,26.8028,101651.9712
2006-11-30 15:20:00,32.76,32.77,32.74,32.76,60302.01682375594,26.811,26.8191,26.7946,26.811,60302.0168
2006-11-30 15:25:00,32.77,32.8,32.77,32.8,114016.41836424444,26.8191,26.8437,26.8191,26.8437,114016.4184
2006-11-30 15:30:00,32.8,32.8,32.78,32.79,85233.6069727374,26.8437,26.8437,26.8273,26.8355,85233.607
2006-11-30 15:35:00,32.78,32.79,32.74,32.74,132157.69737508867,26.8273,26.8355,26.7946,26.7946,132157.6974
2006-11-30 15:40:00,32.74,32.75,32.66,32.66,115333.94142089791,26.7946,26.8028,26.7291,26.7291,115333.9414
2006-11-30 15:45:00,32.66,32.67,32.61,32.63,238066.2815445424,26.7291,26.7373,26.6882,26.7046,238066.2815
2006-11-30 15:50:00,32.63,32.69,32.61,32.67,243336.3737711564,26.7046,26.7537,26.6882,26.7373,243336.3738
2006-11-30 15:55:00,32.67,32.68,32.62,32.62,234316.40822945168,26.7373,26.7455,26.6964,26.6964,234316.4082
2006-12-01 09:30:00,32.61,32.61,32.46,32.53,147866.62612749566,26.6882,26.6882,26.5654,26.6227,147866.6261
2006-12-01 09:35:00,32.53,32.67,32.51,32.64,71450.28884159318,26.6227,26.7373,26.6064,26.7128,71450.2888
2006-12-01 09:40:00,32.64,32.67,32.59,32.64,126786.2572210398,26.7128,26.7373,26.6718,26.7128,126786.2572
2006-12-01 09:45:00,32.63,32.66,32.57,32.63,74997.46630181411,26.7046,26.7291,26.6555,26.7046,74997.4663
2006-12-01 09:50:00,32.63,32.67,32.62,32.65,110874.63261376302,26.7046,26.7373,26.6964,26.7209,110874.6326
2006-12-01 09:55:00,32.65,32.67,32.65,32.66,60808.756460930366,26.7209,26.7373,26.7209,26.7291,60808.7565
2006-12-01 10:00:00,32.66,32.66,32.52,32.56,193169.1496908888,26.7291,26.7291,26.6145,26.6473,193169.1497
2006-12-01 10:05:00,32.56,32.57,32.51,32.52,108644.97821019558,26.6473,26.6555,26.6064,26.6145,108644.9782
2006-12-01 10:10:00,32.53,32.55,32.51,32.53,59896.62511401641,26.6227,26.6391,26.6064,26.6227,59896.6251
2006-12-01 10:15:00,32.53,32.53,32.47,32.48,71450.28884159318,26.6227,26.6227,26.5736,26.5818,71450.2888
2006-12-01 10:20:00,32.47,32.52,32.47,32.52,68713.89480085131,26.5736,26.6145,26.5736,26.6145,68713.8948
2006-12-01 10:25:00,32.51,32.52,32.48,32.49,160231.0732745515,26.6064,26.6145,26.5818,26.59,160231.0733
2006-12-01 10:30:00,32.49,32.49,32.32,32.34,95571.09557109556,26.59,26.59,26.4509,26.4672,95571.0956
2006-12-01 10:35:00,32.35,32.39,32.32,32.34,164082.2945170771,26.4754,26.5082,26.4509,26.4672,164082.2945
2006-12-01 10:40:00,32.34,32.47,32.34,32.46,147359.88649032125,26.4672,26.5736,26.4672,26.5654,147359.8865
2006-12-01 10:45:00,32.46,32.5,32.44,32.48,202391.81108746323,26.5654,26.5982,26.5491,26.5818,202391.8111
2006-12-01 10:50:00,32.48,32.53,32.47,32.52,138137.22509374682,26.5818,26.6227,26.5736,26.6145,138137.2251
2006-12-01 10:55:00,32.52,32.53,32.49,32.51,96989.96655518391,26.6145,26.6227,26.59,26.6064,96989.9666
2006-12-01 11:00:00,32.52,32.56,32.52,32.56,71247.59298672341,26.6145,26.6473,26.6145,26.6473,71247.593
2006-12-01 11:05:00,32.55,32.55,32.48,32.5,62937.062937062925,26.6391,26.6391,26.5818,26.5982,62937.0629
2006-12-01 11:10:00,32.5,32.51,32.46,32.48,67396.37174419782,26.5982,26.6064,26.5654,26.5818,67396.3717
2006-12-01 11:15:00,32.47,32.48,32.46,32.47,79355.42718151413,26.5736,26.5818,26.5654,26.5736,79355.4272
2006-12-01 11:20:00,32.48,32.49,32.44,32.45,128509.17198743284,26.5818,26.59,26.5491,26.5573,128509.172
2006-12-01 11:25:00,32.45,32.51,32.44,32.51,60504.712678625714,26.5573,26.6064,26.5491,26.6064,60504.7127
2006-12-01 11:30:00,32.51,32.51,32.5,32.5,59896.62511401641,26.6064,26.6064,26.5982,26.5982,59896.6251
2006-12-01 11:35:00,32.5,32.51,32.5,32.5,20370.93341441168,26.5982,26.6064,26.5982,26.5982,20370.9334
2006-12-01 11:40:00,32.51,32.51,32.5,32.51,43782.30465186986,26.6064,26.6064,26.5982,26.6064,43782.3047
2006-12-01 11:45:00,32.51,32.57,32.51,32.53,146954.4947805817,26.6064,26.6555,26.6064,26.6227,146954.4948
2006-12-01 11:50:00,32.53,32.57,32.53,32.56,29796.29066585588,26.6227,26.6555,26.6227,26.6473,29796.2907
2006-12-01 11:55:00,32.56,32.61,32.56,32.59,62126.279517583855,26.6473,26.6882,26.6473,26.6718,62126.2795
2006-12-01 12:00:00,32.6,32.61,32.53,32.54,119894.5981554677,26.68,26.6882,26.6227,26.6309,119894.5982
2006-12-01 12:05:00,32.54,32.56,32.53,32.55,128407.82405999796,26.6309,26.6473,26.6227,26.6391,128407.8241
2006-12-01 12:10:00,32.56,32.56,32.52,32.53,71450.28884159318,26.6473,26.6473,26.6145,26.6227,71450.2888
2006-12-01 12:15:00,32.53,32.53,32.5,32.51,69828.72200263504,26.6227,26.6227,26.5982,26.6064,69828.722
2006-12-01 12:20:00,32.52,32.52,32.48,32.5,48140.26553156987,26.6145,26.6145,26.5818,26.5982,48140.2655
2006-12-01 12:25:00,32.51,32.51,32.48,32.48,30404.378230465183,26.6064,26.6064,26.5818,26.5818,30404.3782
2006-12-01 12:30:00,32.48,32.49,32.48,32.48,22701.935745414,26.5818,26.59,26.5818,26.5818,22701.9357
2006-12-01 12:35:00,32.48,32.51,32.47,32.51,48444.309313874524,26.5818,26.6064,26.5736,26.6064,48444.3093
2006-12-01 12:40:00,32.51,32.51,32.5,32.51,24424.850511807028,26.6064,26.6064,26.5982,26.6064,24424.8505
2006-12-01 12:45:00,32.51,32.52,32.5,32.52,20877.67305158609,26.6064,26.6145,26.5982,26.6145,20877.6731
2006-12-01 12:50:00,32.52,32.53,32.52,32.52,20066.88963210702,26.6145,26.6227,26.6145,26.6145,20066.8896
2006-12-01 12:55:00,32.53,32.56,32.53,32.53,60200.66889632106,26.6227,26.6473,26.6227,26.6227,60200.6689
2006-12-01 13:00:00,32.53,32.53,32.46,32.46,156075.80824972127,26.6227,26.6227,26.5654,26.5654,156075.8082
2006-12-01 13:05:00,32.46,32.48,32.45,32.47,108746.32613763049,26.5654,26.5818,26.5573,26.5736,108746.3261
2006-12-01 13:10:00,32.48,32.53,32.47,32.53,75808.24972129319,26.5818,26.6227,26.5736,26.6227,75808.2497
2006-12-01 13:15:00,32.52,32.53,32.52,32.52,9830.748961183745,26.6145,26.6227,26.6145,26.6145,9830.749
2006-12-01 13:20:00,32.53,32.55,32.52,32.53,53004.9660484443,26.6227,26.6391,26.6145,26.6227,53004.966
2006-12-01 13:25:00,32.53,32.55,32.48,32.5,73274.5515354211,26.6227,26.6391,26.5818,26.5982,73274.5515
2006-12-01 13:30:00,32.49,32.53,32.49,32.52,37397.38522347217,26.59,26.6227,26.59,26.6145,37397.3852
2006-12-01 13:35:00,32.52,32.53,32.47,32.52,85943.04246478158,26.6145,26.6227,26.5736,26.6145,85943.0425
2006-12-01 13:40:00,32.52,32.55,32.52,32.54,35167.730819904726,26.6145,26.6391,26.6145,26.6309,35167.7308
2006-12-01 13:45:00,32.54,32.54,32.51,32.53,42870.173304955904,26.6309,26.6309,26.6064,26.6227,42870.1733
2006-12-01 13:50:00,32.53,32.54,32.5,32.5,78443.29583460017,26.6227,26.6309,26.5982,26.5982,78443.2958
2006-12-01 13:55:00,32.5,32.56,32.5,32.55,109354.41370223978,26.5982,26.6473,26.5982,26.6391,109354.4137
2006-12-01 14:00:00,32.55,32.55,32.49,32.5,152528.63078950034,26.6391,26.6391,26.59,26.5982,152528.6308
2006-12-01 14:05:00,32.5,32.51,32.41,32.44,125266.03830951656,26.5982,26.6064,26.5245,26.5491,125266.0383
2006-12-01 14:10:00,32.45,32.5,32.42,32.47,98510.1854667072,26.5573,26.5982,26.5327,26.5736,98510.1855
2006-12-01 14:15:00,32.48,32.51,32.45,32.46,81078.34194790715,26.5818,26.6064,26.5573,26.5654,81078.3419
2006-12-01 14:20:00,32.45,32.48,32.45,32.47,25843.721495895406,26.5573,26.5818,26.5573,26.5736,25843.7215
2006-12-01 14:25:00,32.47,32.49,32.41,32.45,61619.53988040944,26.5736,26.59,26.5245,26.5573,61619.5399
2006-12-01 14:30:00,32.44,32.48,32.4,32.42,58883.145839667566,26.5491,26.5818,26.5163,26.5327,58883.1458
2006-12-01 14:35:00,32.42,32.45,32.39,32.43,121617.51292186072,26.5327,26.5573,26.5082,26.5409,121617.5129
2006-12-01 14:40:00,32.44,32.44,32.37,32.41,183743.79243944457,26.5491,26.5491,26.4918,26.5245,183743.7924
2006-12-01 14:45:00,32.41,32.46,32.4,32.46,52194.18262896523,26.5245,26.5654,26.5163,26.5654,52194.1826
2006-12-01 14:50:00,32.46,32.46,32.42,32.44,38816.25620756055,26.5654,26.5654,26.5327,26.5491,38816.2562
2006-12-01 14:55:00,32.44,32.48,32.43,32.48,62430.32329988851,26.5491,26.5818,26.5409,26.5818,62430.3233
2006-12-01 15:00:00,32.48,32.52,32.47,32.52,93544.13702239787,26.5818,26.6145,26.5736,26.6145,93544.137
2006-12-01 15:05:00,32.52,32.56,32.52,32.55,70639.5054221141,26.6145,26.6473,26.6145,26.6391,70639.5054
2006-12-01 15:10:00,32.55,32.57,32.5,32.5,526198.4392419175,26.6391,26.6555,26.5982,26.5982,526198.4392
2006-12-01 15:15:00,32.49,32.51,32.48,32.51,41653.9981757373,26.59,26.6064,26.5818,26.6064,41653.9982
2006-12-01 15:20:00,32.51,32.52,32.5,32.52,41349.95439343265,26.6064,26.6145,26.5982,26.6145,41349.9544
2006-12-01 15:25:00,32.52,32.55,32.52,32.52,59187.18962197222,26.6145,26.6391,26.6145,26.6145,59187.1896
2006-12-01 15:30:00,32.51,32.53,32.49,32.51,372554.98125063337,26.6064,26.6227,26.59,26.6064,372554.9813
2006-12-01 15:35:00,32.51,32.58,32.5,32.57,125570.0820918212,26.6064,26.6636,26.5982,26.6555,125570.0821
2006-12-01 15:40:00,32.57,32.61,32.56,32.59,134488.699706091,26.6555,26.6882,26.6473,26.6718,134488.6997
2006-12-01 15:45:00,32.58,32.66,32.58,32.62,106820.71551636768,26.6636,26.7291,26.6636,26.6964,106820.7155
2006-12-01 15:50:00,32.62,32.69,32.6,32.62,210398.29735481905,26.6964,26.7537,26.68,26.6964,210398.2974
2006-12-01 15:55:00,32.62,32.66,32.59,32.65,225701.83439748653,26.6964,26.7291,26.6718,26.7209,225701.8344
2006-12-04 09:30:00,32.78,32.8,32.65,32.68,246984.89915881216,26.8273,26.8437,26.7209,26.7455,246984.8992
2006-12-04 09:35:00,32.69,32.75,32.68,32.71,121718.8608492956,26.7537,26.8028,26.7455,26.77,121718.8608
2006-12-04 09:40:00,32.71,32.76,32.69,32.75,57058.88314583966,26.77,26.811,26.7537,26.8028,57058.8831
2006-12-04 09:45:00,32.74,32.77,32.71,32.76,63139.7587919327,26.7946,26.8191,26.77,26.811,63139.7588
2006-12-04 09:50:00,32.75,32.8,32.75,32.77,64558.62977602107,26.8028,26.8437,26.8028,26.8191,64558.6298
2006-12-04 09:55:00,32.76,32.8,32.76,32.79,70740.853349549,26.811,26.8437,26.811,26.8355,70740.8533
2006-12-04 10:00:00,32.8,32.88,32.79,32.85,359683.7944664031,26.8437,26.9092,26.8355,26.8846,359683.7945
2006-12-04 10:05:00,32.86,32.89,32.83,32.87,90807.742981656,26.8928,26.9174,26.8683,26.901,90807.743
2006-12-04 10:10:00,32.88,32.89,32.85,32.89,61822.2357352792,26.9092,26.9174,26.8846,26.9174,61822.2357
2006-12-04 10:15:00,32.9,32.96,32.88,32.9,167730.81990473293,26.9255,26.9746,26.9092,26.9255,167730.8199
2006-12-04 10:20:00,32.9,32.96,32.9,32.92,128813.2157697375,26.9255,26.9746,26.9255,26.9419,128813.2158
2006-12-04 10:25:00,32.91,32.92,32.88,32.89,44187.6963616094,26.9337,26.9419,26.9092,26.9174,44187.6964
2006-12-04 10:30:00,32.88,32.9,32.86,32.88,50673.96371744197,26.9092,26.9255,26.8928,26.9092,50673.9637
2006-12-04 10:35:00,32.88,32.9,32.86,32.86,103476.2339110165,26.9092,26.9255,26.8928,26.8928,103476.2339
2006-12-04 10:40:00,32.86,32.88,32.84,32.86,99320.96888618628,26.8928,26.9092,26.8764,26.8928,99320.9689
2006-12-04 10:45:00,32.86,32.86,32.83,32.85,63342.454646802464,26.8928,26.8928,26.8683,26.8846,63342.4546
2006-12-04 10:50:00,32.85,32.86,32.83,32.85,79456.775108949,26.8846,26.8928,26.8683,26.8846,79456.7751
2006-12-04 10:55:00,32.85,32.87,32.83,32.84,60302.01682375594,26.8846,26.901,26.8683,26.8764,60302.0168
2006-12-04 11:00:00,32.83,32.84,32.82,32.82,83206.64842403971,26.8683,26.8764,26.8601,26.8601,83206.6484
2006-12-04 11:05:00,32.82,32.85,32.81,32.84,86753.82588426066,26.8601,26.8846,26.8519,26.8764,86753.8259
2006-12-04 11:10:00,32.84,32.85,32.82,32.84,77733.86034255598,26.8764,26.8846,26.8601,26.8764,77733.8603
2006-12-04 11:15:00,32.83,32.87,32.82,32.86,96381.87899057462,26.8683,26.901,26.8601,26.8928,96381.879
2006-12-04 11:20:00,32.86,32.91,32.86,32.9,58173.71034762338,26.8928,26.9337,26.8928,26.9255,58173.7103
2006-12-04 11:25:00,32.9,32.9,32.87,32.88,50065.876152832665,26.9255,26.9255,26.901,26.9092,50065.8762
2006-12-04 11:30:00,32.89,32.89,32.87,32.87,49356.44066078848,26.9174,26.9174,26.901,26.901,49356.4407
2006-12-04 11:35:00,32.88,32.91,32.86,32.89,177865.61264822131,26.9092,26.9337,26.8928,26.9174,177865.6126
2006-12-04 11:40:00,32.89,32.9,32.85,32.85,36383.905949123335,26.9174,26.9255,26.8846,26.8846,36383.9059
2006-12-04 11:45:00,32.85,32.87,32.82,32.87,86652.47795682577,26.8846,26.901,26.8601,26.901,86652.478
2006-12-04 11:50:00,32.88,32.88,32.84,32.85,95368.3997162258,26.9092,26.9092,26.8764,26.8846,95368.3997
2006-12-04 11:55:00,32.85,32.87,32.85,32.87,74693.42251950946,26.8846,26.901,26.8846,26.901,74693.4225
2006-12-04 12:00:00,32.87,32.88,32.86,32.86,112800.24323502585,26.901,26.9092,26.8928,26.8928,112800.2432
2006-12-04 12:05:00,32.86,32.87,32.84,32.85,70538.15749467922,26.8928,26.901,26.8764,26.8846,70538.1575
2006-12-04 12:10:00,32.84,32.88,32.84,32.87,42870.173304955904,26.8764,26.9092,26.8764,26.901,42870.1733
2006-12-04 12:15:00,32.86,32.88,32.86,32.87,34762.339110165194,26.8928,26.9092,26.8928,26.901,34762.3391
2006-12-04 12:20:00,32.87,32.88,32.86,32.86,54322.48910509779,26.901,26.9092,26.8928,26.8928,54322.4891
2006-12-04 12:25:00,32.86,32.89,32.86,32.88,65268.06526806526,26.8928,26.9174,26.8928,26.9092,65268.0653
2006-12-04 12:30:00,32.88,32.89,32.87,32.89,29188.20310124657,26.9092,26.9174,26.901,26.9174,29188.2031
2006-12-04 12:35:00,32.89,32.91,32.88,32.89,53511.70568561872,26.9174,26.9337,26.9092,26.9174,53511.7057
2006-12-04 12:40:00,32.89,32.91,32.88,32.91,28580.11553663727,26.9174,26.9337,26.9092,26.9337,28580.1155
2006-12-04 12:45:00,32.91,32.94,32.89,32.91,143407.31732036077,26.9337,26.9583,26.9174,26.9337,143407.3173
2006-12-04 12:50:00,32.91,32.91,32.9,32.9,19560.1499949326,26.9337,26.9337,26.9255,26.9255,19560.15
2006-12-04 12:55:00,32.9,32.91,32.89,32.91,17330.495591365154,26.9255,26.9337,26.9174,26.9337,17330.4956
2006-12-04 13:00:00,32.91,32.91,32.89,32.91,24627.5463666768,26.9337,26.9337,26.9174,26.9337,24627.5464
2006-12-04 13:05:00,32.91,32.92,32.87,32.87,50572.61579000708,26.9337,26.9419,26.901,26.901,50572.6158
2006-12-04 13:10:00,32.88,32.92,32.87,32.9,115536.63727576769,26.9092,26.9419,26.901,26.9255,115536.6373
2006-12-04 13:15:00,32.89,32.91,32.87,32.9,48647.00516874429,26.9174,26.9337,26.901,26.9255,48647.0052
2006-12-04 13:20:00,32.91,32.91,32.9,32.91,138745.31265835612,26.9337,26.9337,26.9255,26.9337,138745.3127
2006-12-04 13:25:00,32.9,32.92,32.9,32.92,49255.0927333536,26.9255,26.9419,26.9255,26.9419,49255.0927
2006-12-04 13:30:00,32.92,32.96,32.92,32.96,46011.959055437306,26.9419,26.9746,26.9419,26.9746,46011.9591
2006-12-04 13:35:00,32.95,33.01,32.95,32.99,109861.1533394142,26.9665,27.0156,26.9665,26.9992,109861.1533
2006-12-04 13:40:00,32.99,33.01,32.98,32.99,64457.281848586186,26.9992,27.0156,26.991,26.9992,64457.2818
2006-12-04 13:45:00,32.99,33.03,32.99,33.02,198337.89399006788,26.9992,27.0319,26.9992,27.0237,198337.894
2006-12-04 13:50:00,33.01,33.02,32.98,32.98,69321.98236546062,27.0156,27.0237,26.991,26.991,69321.9824
2006-12-04 13:55:00,32.98,33.01,32.96,33.01,37093.34144116752,26.991,27.0156,26.9746,27.0156,37093.3414
2006-12-04 14:00:00,33.0,33.02,33.0,33.01,67700.41552650247,27.0074,27.0237,27.0074,27.0156,67700.4155
2006-12-04 14:05:00,33.01,33.01,32.97,32.98,58173.71034762338,27.0156,27.0156,26.9828,26.991,58173.7103
2006-12-04 14:10:00,32.98,33.02,32.97,32.99,63747.846356542,26.991,27.0237,26.9828,26.9992,63747.8464
2006-12-04 14:15:00,32.99,33.03,32.99,33.03,121009.42535725144,26.9992,27.0319,26.9992,27.0319,121009.4254
2006-12-04 14:20:00,33.03,33.03,32.97,33.0,86348.43417452111,27.0319,27.0319,26.9828,27.0074,86348.4342
2006-12-04 14:25:00,33.01,33.03,33.01,33.03,58680.4499847978,27.0156,27.0319,27.0156,27.0319,58680.45
2006-12-04 14:30:00,33.02,33.04,33.02,33.03,26654.50491537448,27.0237,27.0401,27.0237,27.0319,26654.5049
2006-12-04 14:35:00,33.03,33.04,33.03,33.03,42566.12952265125,27.0319,27.0401,27.0319,27.0319,42566.1295
2006-12-04 14:40:00,33.03,33.03,32.97,32.98,121718.8608492956,27.0319,27.0319,26.9828,26.991,121718.8608
2006-12-04 14:45:00,32.98,33.02,32.98,33.01,94557.61629674672,26.991,27.0237,26.991,27.0156,94557.6163
2006-12-04 14:50:00,33.02,33.02,32.97,33.01,94861.66007905136,27.0237,27.0237,26.9828,27.0156,94861.6601
2006-12-04 14:55:00,33.01,33.03,32.99,33.01,119995.9460829026,27.0156,27.0319,26.9992,27.0156,119995.9461
2006-12-04 15:00:00,33.02,33.02,32.97,32.98,89591.56785243741,27.0237,27.0237,26.9828,26.991,89591.5679
2006-12-04 15:05:00,32.98,32.99,32.97,32.99,58984.49376710245,26.991,26.9992,26.9828,26.9992,58984.4938
2006-12-04 15:10:00,32.99,33.0,32.98,32.99,116347.42069524676,26.9992,27.0074,26.991,26.9992,116347.4207
2006-12-04 15:15:00,32.98,33.01,32.96,32.96,56856.18729096989,26.991,27.0156,26.9746,26.9746,56856.1873
2006-12-04 15:20:00,32.97,32.98,32.93,32.97,92936.04945778855,26.9828,26.991,26.9501,26.9828,92936.0495
2006-12-04 15:25:00,32.97,32.97,32.93,32.95,122630.99219620955,26.9828,26.9828,26.9501,26.9665,122630.9922
2006-12-04 15:30:00,32.94,33.01,32.92,33.01,130637.4784635654,26.9583,27.0156,26.9419,27.0156,130637.4785
2006-12-04 15:35:00,33.01,33.04,33.0,33.03,111888.11188811187,27.0156,27.0401,27.0074,27.0319,111888.1119
2006-12-04 15:40:00,33.03,33.05,33.01,33.01,222965.44035674463,27.0319,27.0483,27.0156,27.0156,222965.4404
2006-12-04 15:45:00,33.01,33.01,32.96,32.98,97902.09790209788,27.0156,27.0156,26.9746,26.991,97902.0979
2006-12-04 15:50:00,32.97,33.01,32.97,33.0,114117.76629167932,26.9828,27.0156,26.9828,27.0074,114117.7663
2006-12-04 15:55:00,33.0,33.02,32.96,33.01,208472.68673355627,27.0074,27.0237,26.9746,27.0156,208472.6867
2006-12-05 09:30:00,33.0,33.06,32.94,33.05,450390.1895206242,27.0074,27.0565,26.9583,27.0483,450390.1895
2006-12-05 09:35:00,33.05,33.1,33.02,33.02,67295.02381676294,27.0483,27.0892,27.0237,27.0237,67295.0238
2006-12-05 09:40:00,33.03,33.09,33.03,33.07,110165.19712171884,27.0319,27.081,27.0319,27.0647,110165.1971
2006-12-05 09:45:00,33.08,33.12,33.04,33.11,94658.9642241816,27.0729,27.1056,27.0401,27.0974,94658.9642
2006-12-05 09:50:00,33.11,33.15,33.1,33.14,50471.26786257221,27.0974,27.1301,27.0892,27.122,50471.2679
2006-12-05 09:55:00,33.14,33.2,33.13,33.13,292084.7268673355,27.122,27.1711,27.1138,27.1138,292084.7269
2006-12-05 10:00:00,33.13,33.22,33.12,33.2,263403.2634032633,27.1138,27.1874,27.1056,27.1711,263403.2634
2006-12-05 10:05:00,33.21,33.22,33.14,33.2,149792.23674875847,27.1792,27.1874,27.122,27.1711,149792.2367
2006-12-05 10:10:00,33.2,33.31,33.2,33.3,107023.41137123744,27.1711,27.2611,27.1711,27.2529,107023.4114
2006-12-05 10:15:00,33.3,33.42,33.29,33.41,205736.2926928144,27.2529,27.3511,27.2447,27.3429,205736.2927
2006-12-05 10:20:00,33.41,33.44,33.37,33.4,178777.74399513527,27.3429,27.3675,27.3102,27.3347,178777.744
2006-12-05 10:25:00,33.4,33.43,33.36,33.39,129421.3033343468,27.3347,27.3593,27.302,27.3266,129421.3033
2006-12-05 10:30:00,33.39,33.43,33.37,33.42,94760.31215161648,27.3266,27.3593,27.3102,27.3511,94760.3122
2006-12-05 10:35:00,33.43,33.45,33.41,33.43,131853.65359278402,27.3593,27.3757,27.3429,27.3593,131853.6536
2006-12-05 10:40:00,33.43,33.46,33.42,33.46,285598.45951150294,27.3593,27.3838,27.3511,27.3838,285598.4595
2006-12-05 10:45:00,33.46,33.48,33.39,33.42,143407.31732036077,27.3838,27.4002,27.3266,27.3511,143407.3173
2006-12-05 10:50:00,33.42,33.42,33.36,33.4,69423.3302928955,27.3511,27.3511,27.302,27.3347,69423.3303
2006-12-05 10:55:00,33.4,33.4,33.37,33.39,200263.50461133063,27.3347,27.3347,27.3102,27.3266,200263.5046
2006-12-05 11:00:00,33.39,33.46,33.38,33.45,166210.60099320966,27.3266,27.3838,27.3184,27.3757,166210.601
2006-12-05 11:05:00,33.46,33.46,33.37,33.39,139454.7481504003,27.3838,27.3838,27.3102,27.3266,139454.7482
2006-12-05 11:10:00,33.38,33.43,33.37,33.43,133576.56835917704,27.3184,27.3593,27.3102,27.3593,133576.5684
2006-12-05 11:15:00,33.42,33.45,33.42,33.45,85030.91111786762,27.3511,27.3757,27.3511,27.3757,85030.9111
2006-12-05 11:20:00,33.44,33.5,33.44,33.49,136718.35410965842,27.3675,27.4166,27.3675,27.4084,136718.3541
2006-12-05 11:25:00,33.49,33.52,33.48,33.51,172595.52042160736,27.4084,27.433,27.4002,27.4248,172595.5204
2006-12-05 11:30:00,33.51,33.52,33.49,33.51,123239.07976081887,27.4248,27.433,27.4084,27.4248,123239.0798
2006-12-05 11:35:00,33.51,33.52,33.5,33.51,80774.2981656025,27.4248,27.433,27.4166,27.4248,80774.2982
2006-12-05 11:40:00,33.51,33.6,33.51,33.6,580824.9721293199,27.4248,27.4984,27.4248,27.4984,580824.9721
2006-12-05 11:45:00,33.59,33.62,33.56,33.58,175838.65409952364,27.4902,27.5148,27.4657,27.4821,175838.6541
2006-12-05 11:50:00,33.58,33.62,33.56,33.61,68207.15516367689,27.4821,27.5148,27.4657,27.5066,68207.1552
2006-12-05 11:55:00,33.61,33.62,33.59,33.62,126076.82172899562,27.5066,27.5148,27.4902,27.5148,126076.8217
2006-12-05 12:00:00,33.62,33.63,33.6,33.61,63747.846356542,27.5148,27.523,27.4984,27.5066,63747.8464
2006-12-05 12:05:00,33.6,33.61,33.6,33.61,99320.96888618628,27.4984,27.5066,27.4984,27.5066,99320.9689
2006-12-05 12:10:00,33.6,33.62,33.6,33.62,168845.64710651664,27.4984,27.5148,27.4984,27.5148,168845.6471
2006-12-05 12:15:00,33.62,33.62,33.53,33.54,192155.67041654,27.5148,27.5148,27.4411,27.4493,192155.6704
2006-12-05 12:20:00,33.54,33.56,33.53,33.56,194283.9768926725,27.4493,27.4657,27.4411,27.4657,194283.9769
2006-12-05 12:25:00,33.56,33.59,33.55,33.57,124657.95074490724,27.4657,27.4902,27.4575,27.4739,124657.9507
2006-12-05 12:30:00,33.56,33.57,33.55,33.56,80064.86267355831,27.4657,27.4739,27.4575,27.4657,80064.8627
2006-12-05 12:35:00,33.55,33.57,33.54,33.55,153947.5017735887,27.4575,27.4739,27.4493,27.4575,153947.5018
2006-12-05 12:40:00,33.54,33.56,33.54,33.55,85638.99868247693,27.4493,27.4657,27.4493,27.4575,85638.9987
2006-12-05 12:45:00,33.56,33.58,33.54,33.57,50471.26786257221,27.4657,27.4821,27.4493,27.4739,50471.2679
2006-12-05 12:50:00,33.57,33.61,33.56,33.58,59997.973041451296,27.4739,27.5066,27.4657,27.4821,59997.973
2006-12-05 12:55:00,33.58,33.58,33.54,33.54,181007.3983987028,27.4821,27.4821,27.4493,27.4493,181007.3984
2006-12-05 13:00:00,33.55,33.59,33.54,33.58,58781.79791223269,27.4575,27.4902,27.4493,27.4821,58781.7979
2006-12-05 13:05:00,33.59,33.6,33.58,33.59,118779.77095368398,27.4902,27.4984,27.4821,27.4902,118779.771
2006-12-05 13:10:00,33.59,33.62,33.58,33.62,75706.9017938583,27.4902,27.5148,27.4821,27.5148,75706.9018
2006-12-05 13:15:00,33.61,33.65,33.61,33.65,138035.87716631193,27.5066,27.5393,27.5066,27.5393,138035.8772
2006-12-05 13:20:00,33.65,33.71,33.6,33.63,370122.63099219615,27.5393,27.5884,27.4984,27.523,370122.631
2006-12-05 13:25:00,33.63,33.65,33.56,33.59,160332.4212019864,27.523,27.5393,27.4657,27.4902,160332.4212
2006-12-05 13:30:00,33.59,33.61,33.58,33.61,117968.9875342049,27.4902,27.5066,27.4821,27.5066,117968.9875
2006-12-05 13:35:00,33.6,33.61,33.57,33.58,77429.81656025133,27.4984,27.5066,27.4739,27.4821,77429.8166
2006-12-05 13:40:00,33.58,33.64,33.58,33.62,93544.13702239787,27.4821,27.5312,27.4821,27.5148,93544.137
2006-12-05 13:45:00,33.63,33.64,33.62,33.63,30100.33444816053,27.523,27.5312,27.5148,27.523,30100.3344
2006-12-05 13:50:00,33.63,33.63,33.6,33.61,131549.60981047936,27.523,27.523,27.4984,27.5066,131549.6098
2006-12-05 13:55:00,33.6,33.61,33.59,33.61,31620.55335968379,27.4984,27.5066,27.4902,27.5066,31620.5534
2006-12-05 14:00:00,33.6,33.63,33.58,33.62,72869.15982568155,27.4984,27.523,27.4821,27.5148,72869.1598
2006-12-05 14:05:00,33.63,33.65,33.62,33.65,44289.04428904428,27.523,27.5393,27.5148,27.5393,44289.0443
2006-12-05 14:10:00,33.65,33.67,33.64,33.65,166311.94892064456,27.5393,27.5557,27.5312,27.5393,166311.9489
2006-12-05 14:15:00,33.66,33.71,33.63,33.7,166717.34063038407,27.5475,27.5884,27.523,27.5803,166717.3406
2006-12-05 14:20:00,33.7,33.73,33.7,33.71,85537.65075504205,27.5803,27.6048,27.5803,27.5884,85537.6508
2006-12-05 14:25:00,33.71,33.73,33.7,33.72,94861.66007905136,27.5884,27.6048,27.5803,27.5966,94861.6601
2006-12-05 14:30:00,33.73,33.75,33.72,33.72,92936.04945778855,27.6048,27.6212,27.5966,27.5966,92936.0495
2006-12-05 14:35:00,33.73,33.74,33.7,33.73,235228.5395763656,27.6048,27.613,27.5803,27.6048,235228.5396
2006-12-05 14:40:00,33.72,33.75,33.72,33.73,423228.9449680753,27.5966,27.6212,27.5966,27.6048,423228.945
2006-12-05 14:45:00,33.73,33.74,33.71,33.72,414208.9794263706,27.6048,27.613,27.5884,27.5966,414208.9794
2006-12-05 14:50:00,33.72,33.74,33.71,33.73,79051.38339920947,27.5966,27.613,27.5884,27.6048,79051.3834
2006-12-05 14:55:00,33.73,33.75,33.7,33.71,149893.58467619334,27.6048,27.6212,27.5803,27.5884,149893.5847
2006-12-05 15:00:00,33.71,33.73,33.7,33.72,225296.442687747,27.5884,27.6048,27.5803,27.5966,225296.4427
2006-12-05 15:05:00,33.71,33.73,33.7,33.72,102766.79841897232,27.5884,27.6048,27.5803,27.5966,102766.7984
2006-12-05 15:10:00,33.72,33.75,33.7,33.73,213742.77896017025,27.5966,27.6212,27.5803,27.6048,213742.779
2006-12-05 15:15:00,33.72,33.74,33.7,33.71,120604.03364751188,27.5966,27.613,27.5803,27.5884,120604.0336
2006-12-05 15:20:00,33.71,33.73,33.7,33.72,135603.5269078747,27.5884,27.6048,27.5803,27.5966,135603.5269
2006-12-05 15:25:00,33.72,33.73,33.67,33.71,461842.5053207661,27.5966,27.6048,27.5557,27.5884,461842.5053
2006-12-05 15:30:00,33.72,33.73,33.69,33.71,163474.2069524678,27.5966,27.6048,27.5721,27.5884,163474.207
2006-12-05 15:35:00,33.71,33.72,33.7,33.71,153339.4142089794,27.5884,27.5966,27.5803,27.5884,153339.4142
2006-12-05 15:40:00,33.7,33.73,33.7,33.73,297557.51494881924,27.5803,27.6048,27.5803,27.6048,297557.5149
2006-12-05 15:45:00,33.73,33.74,33.7,33.71,231174.62247897027,27.6048,27.613,27.5803,27.5884,231174.6225
2006-12-05 15:50:00,33.72,33.72,33.7,33.71,631194.8920644572,27.5966,27.5966,27.5803,27.5884,631194.8921
2006-12-05 15:55:00,33.71,33.74,33.7,33.74,378635.8568967264,27.5884,27.613,27.5803,27.613,378635.8569
2006-12-06 09:30:00,33.58,33.73,33.55,33.73,335562.98773690074,27.4821,27.6048,27.4575,27.6048,335562.9877
2006-12-06 09:35:00,33.71,33.74,33.62,33.62,104287.01733049555,27.5884,27.613,27.5148,27.5148,104287.0173
2006-12-06 09:40:00,33.62,33.62,33.42,33.52,228134.1846559237,27.5148,27.5148,27.3511,27.433,228134.1847
2006-12-06 09:45:00,33.51,33.57,33.5,33.57,119995.9460829026,27.4248,27.4739,27.4166,27.4739,119995.9461
2006-12-06 09:50:00,33.57,33.57,33.52,33.55,104489.71318536534,27.4739,27.4739,27.433,27.4575,104489.7132
2006-12-06 09:55:00,33.56,33.57,33.54,33.55,70436.80956724435,27.4657,27.4739,27.4493,27.4575,70436.8096
2006-12-06 10:00:00,33.55,33.55,33.52,33.54,57565.62278301408,27.4575,27.4575,27.433,27.4493,57565.6228
2006-12-06 10:05:00,33.54,33.59,33.53,33.57,148576.06161953986,27.4493,27.4902,27.4411,27.4739,148576.0616
2006-12-06 10:10:00,33.57,33.57,33.53,33.54,98003.44582953276,27.4739,27.4739,27.4411,27.4493,98003.4458
2006-12-06 10:15:00,33.53,33.55,33.47,33.5,187392.3178271004,27.4411,27.4575,27.392,27.4166,187392.3178
2006-12-06 10:20:00,33.5,33.53,33.48,33.51,116347.42069524676,27.4166,27.4411,27.4002,27.4248,116347.4207
2006-12-06 10:25:00,33.51,33.55,33.51,33.52,115536.63727576769,27.4248,27.4575,27.4248,27.433,115536.6373
2006-12-06 10:30:00,33.52,33.53,33.48,33.48,133069.82872200262,27.433,27.4411,27.4002,27.4002,133069.8287
2006-12-06 10:35:00,33.49,33.54,33.48,33.5,183237.05280227016,27.4084,27.4493,27.4002,27.4166,183237.0528
2006-12-06 10:40:00,33.51,33.53,33.49,33.52,103780.27769332116,27.4248,27.4411,27.4084,27.433,103780.2777
2006-12-06 10:45:00,33.51,33.54,33.51,33.54,67700.41552650247,27.4248,27.4493,27.4248,27.4493,67700.4155
2006-12-06 10:50:00,33.53,33.55,33.52,33.54,85841.6945373467,27.4411,27.4575,27.433,27.4493,85841.6945
2006-12-06 10:55:00,33.54,33.55,33.53,33.53,40741.86682882335,27.4493,27.4575,27.4411,27.4411,40741.8668
2006-12-06 11:00:00,33.53,33.55,33.53,33.55,25945.06942333029,27.4411,27.4575,27.4411,27.4575,25945.0694
2006-12-06 11:05:00,33.54,33.55,33.54,33.54,24222.154656937262,27.4493,27.4575,27.4493,27.4493,24222.1547
2006-12-06 11:10:00,33.54,33.55,33.53,33.54,125063.3424546468,27.4493,27.4575,27.4411,27.4493,125063.3425
2006-12-06 11:15:00,33.55,33.55,33.54,33.55,37600.08107834194,27.4575,27.4575,27.4493,27.4575,37600.0811
2006-12-06 11:20:00,33.54,33.62,33.54,33.61,256714.30019256103,27.4493,27.5148,27.4493,27.5066,256714.3002
2006-12-06 11:25:00,33.61,33.61,33.53,33.56,198236.546062633,27.5066,27.5066,27.4411,27.4657,198236.5461
2006-12-06 11:30:00,33.57,33.59,33.55,33.57,202594.50694233296,27.4739,27.4902,27.4575,27.4739,202594.5069
2006-12-06 11:35:00,33.56,33.59,33.55,33.59,21283.064761325622,27.4657,27.4902,27.4575,27.4902,21283.0648
2006-12-06 11:40:00,33.58,33.61,33.58,33.58,41147.25853856288,27.4821,27.5066,27.4821,27.4821,41147.2585
2006-12-06 11:45:00,33.58,33.6,33.57,33.59,55234.62045201175,27.4821,27.4984,27.4739,27.4902,55234.6205
2006-12-06 11:50:00,33.59,33.6,33.56,33.56,90402.35127191649,27.4902,27.4984,27.4657,27.4657,90402.3513
2006-12-06 11:55:00,33.56,33.56,33.52,33.52,121516.16499442584,27.4657,27.4657,27.433,27.433,121516.165
2006-12-06 12:00:00,33.53,33.57,33.53,33.55,90098.30748961182,27.4411,27.4739,27.4411,27.4575,90098.3075
2006-12-06 12:05:00,33.56,33.57,33.54,33.55,52498.22641126988,27.4657,27.4739,27.4493,27.4575,52498.2264
2006-12-06 12:10:00,33.55,33.55,33.53,33.54,69423.3302928955,27.4575,27.4575,27.4411,27.4493,69423.3303
2006-12-06 12:15:00,33.54,33.56,33.54,33.55,87665.9572311746,27.4493,27.4657,27.4493,27.4575,87665.9572
2006-12-06 12:20:00,33.55,33.56,33.54,33.54,39525.69169960474,27.4575,27.4657,27.4493,27.4493,39525.6917
2006-12-06 12:25:00,33.55,33.55,33.54,33.54,63646.49842910712,27.4575,27.4575,27.4493,27.4493,63646.4984
2006-12-06 12:30:00,33.55,33.55,33.54,33.54,135299.48312557006,27.4575,27.4575,27.4493,27.4493,135299.4831
2006-12-06 12:35:00,33.55,33.55,33.54,33.55,17938.58315597446,27.4575,27.4575,27.4493,27.4575,17938.5832
2006-12-06 12:40:00,33.55,33.55,33.54,33.54,27769.3321171582,27.4575,27.4575,27.4493,27.4493,27769.3321
2006-12-06 12:45:00,33.54,33.56,33.54,33.55,73477.24739029085,27.4493,27.4657,27.4493,27.4575,73477.2474
2006-12-06 12:50:00,33.55,33.56,33.54,33.54,136617.00618222356,27.4575,27.4657,27.4493,27.4493,136617.0062
2006-12-06 12:55:00,33.54,33.55,33.54,33.54,12567.143001925608,27.4493,27.4575,27.4493,27.4493,12567.143
2006-12-06 13:00:00,33.54,33.55,33.54,33.55,28580.11553663727,27.4493,27.4575,27.4493,27.4575,28580.1155
2006-12-06 13:05:00,33.54,33.55,33.54,33.54,20066.88963210702,27.4493,27.4575,27.4493,27.4493,20066.8896
2006-12-06 13:10:00,33.54,33.55,33.53,33.53,20776.325124151208,27.4493,27.4575,27.4411,27.4411,20776.3251
2006-12-06 13:15:00,33.53,33.54,33.52,33.53,57869.66656531873,27.4411,27.4493,27.433,27.4411,57869.6666
2006-12-06 13:20:00,33.52,33.53,33.5,33.5,47734.87382183033,27.433,27.4411,27.4166,27.4166,47734.8738
2006-12-06 13:25:00,33.5,33.5,33.46,33.47,93037.39738522346,27.4166,27.4166,27.3838,27.392,93037.3974
2006-12-06 13:30:00,33.47,33.48,33.45,33.45,84422.82355325832,27.392,27.4002,27.3757,27.3757,84422.8236
2006-12-06 13:35:00,33.45,33.5,33.43,33.46,220938.48180804696,27.3757,27.4166,27.3593,27.3838,220938.4818
2006-12-06 13:40:00,33.46,33.48,33.45,33.48,73578.59531772575,27.3838,27.4002,27.3757,27.4002,73578.5953
2006-12-06 13:45:00,33.47,33.49,33.47,33.49,43782.30465186986,27.392,27.4084,27.392,27.4084,43782.3047
2006-12-06 13:50:00,33.48,33.52,33.48,33.49,91010.43883652578,27.4002,27.433,27.4002,27.4084,91010.4388
2006-12-06 13:55:00,33.49,33.51,33.48,33.49,48951.04895104894,27.4084,27.4248,27.4002,27.4084,48951.049
2006-12-06 14:00:00,33.49,33.5,33.48,33.49,114117.76629167932,27.4084,27.4166,27.4002,27.4084,114117.7663
2006-12-06 14:05:00,33.5,33.51,33.49,33.5,91314.48261883044,27.4166,27.4248,27.4084,27.4166,91314.4826
2006-12-06 14:10:00,33.5,33.51,33.5,33.5,52092.83470153034,27.4166,27.4248,27.4166,27.4166,52092.8347
2006-12-06 14:15:00,33.51,33.56,33.5,33.54,346508.56389986817,27.4248,27.4657,27.4166,27.4493,346508.5639
2006-12-06 14:20:00,33.54,33.55,33.54,33.55,12263.099219620955,27.4493,27.4575,27.4493,27.4575,12263.0992
2006-12-06 14:25:00,33.55,33.55,33.54,33.54,24120.80672950238,27.4575,27.4575,27.4493,27.4493,24120.8067
2006-12-06 14:30:00,33.55,33.55,33.53,33.54,23411.371237458192,27.4575,27.4575,27.4411,27.4493,23411.3712
2006-12-06 14:35:00,33.54,33.55,33.54,33.55,17431.843518800037,27.4493,27.4575,27.4493,27.4575,17431.8435
2006-12-06 14:40:00,33.55,33.55,33.54,33.55,24526.198439241914,27.4575,27.4575,27.4493,27.4575,24526.1984
2006-12-06 14:45:00,33.55,33.55,33.51,33.54,104692.40904023511,27.4575,27.4575,27.4248,27.4493,104692.409
2006-12-06 14:50:00,33.55,33.57,33.53,33.53,82497.21293199553,27.4575,27.4739,27.4411,27.4411,82497.2129
2006-12-06 14:55:00,33.54,33.55,33.53,33.54,105705.88831458396,27.4493,27.4575,27.4411,27.4493,105705.8883
2006-12-06 15:00:00,33.54,33.56,33.54,33.54,86956.52173913042,27.4493,27.4657,27.4493,27.4493,86956.5217
2006-12-06 15:05:00,33.54,33.6,33.54,33.59,82091.821222256,27.4493,27.4984,27.4493,27.4902,82091.8212
2006-12-06 15:10:00,33.6,33.6,33.58,33.59,65977.50076010944,27.4984,27.4984,27.4821,27.4902,65977.5008
2006-12-06 15:15:00,33.59,33.59,33.55,33.56,49457.78858822336,27.4902,27.4902,27.4575,27.4657,49457.7886
2006-12-06 15:20:00,33.56,33.58,33.54,33.55,213641.43103273536,27.4657,27.4821,27.4493,27.4575,213641.431
2006-12-06 15:25:00,33.54,33.61,33.54,33.6,116854.16033242118,27.4493,27.5066,27.4493,27.4984,116854.1603
2006-12-06 15:30:00,33.59,33.6,33.56,33.58,81990.4732948211,27.4902,27.4984,27.4657,27.4821,81990.4733
2006-12-06 15:35:00,33.57,33.58,33.55,33.56,91213.13469139556,27.4739,27.4821,27.4575,27.4657,91213.1347
2006-12-06 15:40:00,33.57,33.6,33.56,33.59,127698.38856795376,27.4739,27.4984,27.4657,27.4902,127698.3886
2006-12-06 15:45:00,33.59,33.6,33.57,33.59,93442.789094963,27.4902,27.4984,27.4739,27.4902,93442.7891
2006-12-06 15:50:00,33.6,33.6,33.56,33.58,130029.39089895607,27.4984,27.4984,27.4657,27.4821,130029.3909
2006-12-06 15:55:00,33.58,33.64,33.58,33.64,186074.79477044693,27.4821,27.5312,27.4821,27.5312,186074.7948
2006-12-07 09:30:00,33.6,33.64,33.55,33.62,166210.60099320966,27.4984,27.5312,27.4575,27.5148,166210.601
2006-12-07 09:35:00,33.64,33.76,33.62,33.76,95875.1393534002,27.5312,27.6294,27.5148,27.6294,95875.1394
2006-12-07 09:40:00,33.76,33.8,33.75,33.76,90402.35127191649,27.6294,27.6621,27.6212,27.6294,90402.3513
2006-12-07 09:45:00,33.76,33.81,33.76,33.8,45606.567345697775,27.6294,27.6703,27.6294,27.6621,45606.5673
2006-12-07 09:50:00,33.81,33.89,33.79,33.85,104388.36525793046,27.6703,27.7358,27.6539,27.703,104388.3653
2006-12-07 09:55:00,33.85,33.87,33.78,33.78,80672.95023816761,27.703,27.7194,27.6457,27.6457,80672.9502
2006-12-07 10:00:00,33.78,33.81,33.77,33.8,72261.07226107224,27.6457,27.6703,27.6376,27.6621,72261.0723
2006-12-07 10:05:00,33.81,33.82,33.79,33.8,49660.48444309313,27.6703,27.6785,27.6539,27.6621,49660.4844
2006-12-07 10:10:00,33.81,33.81,33.78,33.79,104084.3214756258,27.6703,27.6703,27.6457,27.6539,104084.3215
2006-12-07 10:15:00,33.79,33.81,33.78,33.8,66180.19661497921,27.6539,27.6703,27.6457,27.6621,66180.1966
2006-12-07 10:20:00,33.8,33.8,33.79,33.79,17229.14766393027,27.6621,27.6621,27.6539,27.6539,17229.1477
2006-12-07 10:25:00,33.79,33.81,33.73,33.74,115029.89763859328,27.6539,27.6703,27.6048,27.613,115029.8976
2006-12-07 10:30:00,33.75,33.78,33.74,33.77,77429.81656025133,27.6212,27.6457,27.613,27.6376,77429.8166
2006-12-07 10:35:00,33.77,33.78,33.76,33.78,39829.73548190939,27.6376,27.6457,27.6294,27.6457,39829.7355
2006-12-07 10:40:00,33.78,33.8,33.7,33.7,120705.38157494678,27.6457,27.6621,27.5803,27.5803,120705.3816
2006-12-07 10:45:00,33.7,33.71,33.61,33.63,140468.22742474914,27.5803,27.5884,27.5066,27.523,140468.2274
2006-12-07 10:50:00,33.63,33.7,33.63,33.7,66990.98003445829,27.523,27.5803,27.523,27.5803,66990.98
2006-12-07 10:55:00,33.7,33.77,33.69,33.76,43985.00050673963,27.5803,27.6376,27.5721,27.6294,43985.0005
2006-12-07 11:00:00,33.76,33.82,33.76,33.81,97598.05411979325,27.6294,27.6785,27.6294,27.6703,97598.0541
2006-12-07 11:05:00,33.8,33.83,33.79,33.8,94658.9642241816,27.6621,27.6867,27.6539,27.6621,94658.9642
2006-12-07 11:10:00,33.8,33.8,33.78,33.79,46620.04662004661,27.6621,27.6621,27.6457,27.6539,46620.0466
2006-12-07 11:15:00,33.79,33.83,33.78,33.78,87970.00101347925,27.6539,27.6867,27.6457,27.6457,87970.001
2006-12-07 11:20:00,33.78,33.79,33.75,33.76,92733.3536029188,27.6457,27.6539,27.6212,27.6294,92733.3536
2006-12-07 11:25:00,33.76,33.76,33.69,33.7,104185.66940306067,27.6294,27.6294,27.5721,27.5803,104185.6694
2006-12-07 11:30:00,33.71,33.74,33.7,33.73,80064.86267355831,27.5884,27.613,27.5803,27.6048,80064.8627
2006-12-07 11:35:00,33.73,33.75,33.73,33.75,26553.1569879396,27.6048,27.6212,27.6048,27.6212,26553.157
2006-12-07 11:40:00,33.75,33.75,33.74,33.74,17127.799736495384,27.6212,27.6212,27.613,27.613,17127.7997
2006-12-07 11:45:00,33.74,33.75,33.72,33.73,44694.43599878382,27.613,27.6212,27.5966,27.6048,44694.436
2006-12-07 11:50:00,33.73,33.74,33.71,33.74,43680.956724434975,27.6048,27.613,27.5884,27.613,43680.9567
2006-12-07 11:55:00,33.73,33.75,33.73,33.75,27262.59247998378,27.6048,27.6212,27.6048,27.6212,27262.5925
2006-12-07 12:00:00,33.74,33.76,33.74,33.76,276882.53775210294,27.613,27.6294,27.613,27.6294,276882.5378
2006-12-07 12:05:00,33.76,33.76,33.74,33.76,199148.6774095469,27.6294,27.6294,27.613,27.6294,199148.6774
2006-12-07 12:10:00,33.75,33.77,33.72,33.76,81585.08158508157,27.6212,27.6376,27.5966,27.6294,81585.0816
2006-12-07 12:15:00,33.76,33.76,33.7,33.76,194689.36860241205,27.6294,27.6294,27.5803,27.6294,194689.3686
2006-12-07 12:20:00,33.75,33.76,33.71,33.71,27465.288334853547,27.6212,27.6294,27.5884,27.5884,27465.2883
2006-12-07 12:25:00,33.7,33.74,33.68,33.73,45201.17563595824,27.5803,27.613,27.5639,27.6048,45201.1756
2006-12-07 12:30:00,33.74,33.74,33.73,33.73,14999.493260362824,27.613,27.613,27.6048,27.6048,14999.4933
2006-12-07 12:35:00,33.74,33.75,33.73,33.74,39627.03962703962,27.613,27.6212,27.6048,27.613,39627.0396
2006-12-07 12:40:00,33.75,33.75,33.74,33.75,15303.537042667474,27.6212,27.6212,27.613,27.6212,15303.537
2006-12-07 12:45:00,33.74,33.76,33.74,33.75,41653.9981757373,27.613,27.6294,27.613,27.6212,41653.9982
2006-12-07 12:50:00,33.75,33.76,33.75,33.75,42160.73781291172,27.6212,27.6294,27.6212,27.6212,42160.7378
2006-12-07 12:55:00,33.75,33.76,33.75,33.76,6384.9194283976885,27.6212,27.6294,27.6212,27.6294,6384.9194
2006-12-07 13:00:00,33.76,33.76,33.74,33.74,12161.751292186073,27.6294,27.6294,27.613,27.613,12161.7513
2006-12-07 13:05:00,33.75,33.77,33.74,33.77,15100.841187797709,27.6212,27.6376,27.613,27.6376,15100.8412
2006-12-07 13:10:00,33.77,33.77,33.75,33.76,14594.101550623289,27.6376,27.6376,27.6212,27.6294,14594.1016
2006-12-07 13:15:00,33.76,33.76,33.72,33.74,139961.48778757473,27.6294,27.6294,27.5966,27.613,139961.4878
2006-12-07 13:20:00,33.73,33.74,33.73,33.74,11249.619945272118,27.6048,27.613,27.6048,27.613,11249.6199
2006-12-07 13:25:00,33.74,33.77,33.74,33.76,31924.59714198844,27.613,27.6376,27.613,27.6294,31924.5971
2006-12-07 13:30:00,33.76,33.77,33.75,33.75,26350.461133069824,27.6294,27.6376,27.6212,27.6212,26350.4611
2006-12-07 13:35:00,33.75,33.76,33.73,33.73,13580.622276274447,27.6212,27.6294,27.6048,27.6048,13580.6223
2006-12-07 13:40:00,33.74,33.74,33.72,33.73,23715.41501976284,27.613,27.613,27.5966,27.6048,23715.415
2006-12-07 13:45:00,33.73,33.75,33.73,33.74,168440.2553967771,27.6048,27.6212,27.6048,27.613,168440.2554
2006-12-07 13:50:00,33.75,33.75,33.74,33.75,23918.11087463261,27.6212,27.6212,27.613,27.6212,23918.1109
2006-12-07 13:55:00,33.74,33.75,33.74,33.74,23918.11087463261,27.613,27.6212,27.613,27.613,23918.1109
2006-12-07 14:00:00,33.74,33.75,33.72,33.73,85537.65075504205,27.613,27.6212,27.5966,27.6048,85537.6508
2006-12-07 14:05:00,33.73,33.73,33.72,33.72,31924.59714198844,27.6048,27.6048,27.5966,27.5966,31924.5971
2006-12-07 14:10:00,33.72,33.72,33.7,33.71,59795.27718658152,27.5966,27.5966,27.5803,27.5884,59795.2772
2006-12-07 14:15:00,33.71,33.73,33.71,33.71,17026.4518090605,27.5884,27.6048,27.5884,27.5884,17026.4518
2006-12-07 14:20:00,33.72,33.73,33.71,33.72,25336.981858720985,27.5966,27.6048,27.5884,27.5966,25336.9819
2006-12-07 14:25:00,33.71,33.72,33.69,33.71,64558.62977602107,27.5884,27.5966,27.5721,27.5884,64558.6298
2006-12-07 14:30:00,33.71,33.77,33.7,33.77,79862.16681868855,27.5884,27.6376,27.5803,27.6376,79862.1668
2006-12-07 14:35:00,33.77,33.79,33.74,33.74,44593.08807134893,27.6376,27.6539,27.613,27.613,44593.0881
2006-12-07 14:40:00,33.73,33.76,33.68,33.76,182426.2693827911,27.6048,27.6294,27.5639,27.6294,182426.2694
2006-12-07 14:45:00,33.76,33.77,33.73,33.74,41147.25853856288,27.6294,27.6376,27.6048,27.613,41147.2585
2006-12-07 14:50:00,33.73,33.76,33.69,33.7,76010.94557616295,27.6048,27.6294,27.5721,27.5803,76010.9456
2006-12-07 14:55:00,33.7,33.73,33.7,33.71,39018.95206243032,27.5803,27.6048,27.5803,27.5884,39018.9521
2006-12-07 15:00:00,33.71,33.72,33.69,33.71,258335.8670315192,27.5884,27.5966,27.5721,27.5884,258335.867
2006-12-07 15:05:00,33.71,33.74,33.7,33.73,98510.1854667072,27.5884,27.613,27.5803,27.6048,98510.1855
2006-12-07 15:10:00,33.72,33.74,33.69,33.71,115232.59349346303,27.5966,27.613,27.5721,27.5884,115232.5935
2006-12-07 15:15:00,33.71,33.75,33.7,33.73,55437.31630688151,27.5884,27.6212,27.5803,27.6048,55437.3163
2006-12-07 15:20:00,33.73,33.73,33.7,33.72,55640.012161751285,27.6048,27.6048,27.5803,27.5966,55640.0122
2006-12-07 15:25:00,33.71,33.73,33.7,33.73,80672.95023816761,27.5884,27.6048,27.5803,27.6048,80672.9502
2006-12-07 15:30:00,33.72,33.74,33.71,33.71,79254.07925407925,27.5966,27.613,27.5884,27.5884,79254.0793
2006-12-07 15:35:00,33.72,33.72,33.7,33.7,68308.50309111178,27.5966,27.5966,27.5803,27.5803,68308.5031
2006-12-07 15:40:00,33.7,33.72,33.7,33.72,129218.60747947702,27.5803,27.5966,27.5803,27.5966,129218.6075
2006-12-07 15:45:00,33.71,33.72,33.66,33.68,89287.52407013276,27.5884,27.5966,27.5475,27.5639,89287.5241
2006-12-07 15:50:00,33.68,33.68,33.63,33.63,124860.646599777,27.5639,27.5639,27.523,27.523,124860.6466
2006-12-07 15:55:00,33.63,33.7,33.63,33.69,134286.00385122123,27.523,27.5803,27.523,27.5721,134286.0039
2006-12-08 09:30:00,33.56,33.69,33.56,33.68,175433.2623897841,27.4657,27.5721,27.4657,27.5639,175433.2624
2006-12-08 09:35:00,33.69,33.69,33.66,33.69,72058.37640620249,27.5721,27.5721,27.5475,27.5721,72058.3764
2006-12-08 09:40:00,33.69,33.87,33.68,33.73,138441.26887605147,27.5721,27.7194,27.5639,27.6048,138441.2689
2006-12-08 09:45:00,33.73,33.78,33.71,33.76,48444.309313874524,27.6048,27.6457,27.5884,27.6294,48444.3093
2006-12-08 09:50:00,33.78,33.82,33.74,33.79,49255.0927333536,27.6457,27.6785,27.613,27.6539,49255.0927
2006-12-08 09:55:00,33.79,33.82,33.76,33.77,50369.91993513732,27.6539,27.6785,27.6294,27.6376,50369.9199
2006-12-08 10:00:00,33.78,33.79,33.72,33.75,71247.59298672341,27.6457,27.6539,27.5966,27.6212,71247.593
2006-12-08 10:05:00,33.75,33.79,33.69,33.76,166818.68855781897,27.6212,27.6539,27.5721,27.6294,166818.6886
2006-12-08 10:10:00,33.76,33.77,33.71,33.77,34965.03496503496,27.6294,27.6376,27.5884,27.6376,34965.035
2006-12-08 10:15:00,33.76,33.77,33.71,33.71,16215.668389581431,27.6294,27.6376,27.5884,27.5884,16215.6684
2006-12-08 10:20:00,33.72,33.76,33.72,33.76,159622.9857099422,27.5966,27.6294,27.5966,27.6294,159622.9857
2006-12-08 10:25:00,33.76,33.77,33.72,33.76,48038.917604134986,27.6294,27.6376,27.5966,27.6294,48038.9176
2006-12-08 10:30:00,33.76,33.81,33.75,33.8,56349.44765379547,27.6294,27.6703,27.6212,27.6621,56349.4477
2006-12-08 10:35:00,33.79,33.81,33.76,33.8,67599.06759906758,27.6539,27.6703,27.6294,27.6621,67599.0676
2006-12-08 10:40:00,33.81,33.83,33.8,33.8,18850.71450288841,27.6703,27.6867,27.6621,27.6621,18850.7145
2006-12-08 10:45:00,33.81,33.83,33.76,33.8,81078.34194790715,27.6703,27.6867,27.6294,27.6621,81078.3419
2006-12-08 10:50:00,33.8,33.83,33.79,33.81,36586.6018039931,27.6621,27.6867,27.6539,27.6703,36586.6018
2006-12-08 10:55:00,33.81,33.82,33.76,33.78,45403.871490828,27.6703,27.6785,27.6294,27.6457,45403.8715
2006-12-08 11:00:00,33.78,33.84,33.78,33.83,91415.83054626532,27.6457,27.6948,27.6457,27.6867,91415.8305
2006-12-08 11:05:00,33.83,33.83,33.79,33.79,33850.20776325124,27.6867,27.6867,27.6539,27.6539,33850.2078
2006-12-08 11:10:00,33.79,33.83,33.78,33.82,48342.96138643964,27.6539,27.6867,27.6457,27.6785,48342.9614
2006-12-08 11:15:00,33.83,33.86,33.79,33.81,69017.93858315596,27.6867,27.7112,27.6539,27.6703,69017.9386
2006-12-08 11:20:00,33.82,33.83,33.8,33.8,174014.39140569573,27.6785,27.6867,27.6621,27.6621,174014.3914
2006-12-08 11:25:00,33.81,33.87,33.81,33.86,49761.83237052801,27.6703,27.7194,27.6703,27.7112,49761.8324
2006-12-08 11:30:00,33.86,33.94,33.86,33.89,118982.46680855374,27.7112,27.7767,27.7112,27.7358,118982.4668
2006-12-08 11:35:00,33.89,33.89,33.84,33.89,61720.88780784432,27.7358,27.7358,27.6948,27.7358,61720.8878
2006-12-08 11:40:00,33.88,33.89,33.83,33.84,57464.27485557919,27.7276,27.7358,27.6867,27.6948,57464.2749
2006-12-08 11:45:00,33.85,33.89,33.81,33.88,147055.8427080166,27.703,27.7358,27.6703,27.7276,147055.8427
2006-12-08 11:50:00,33.89,33.9,33.84,33.88,60707.40853349548,27.7358,27.7439,27.6948,27.7276,60707.4085
2006-12-08 11:55:00,33.88,33.9,33.86,33.86,35269.07874733961,27.7276,27.7439,27.7112,27.7112,35269.0787
2006-12-08 12:00:00,33.87,33.88,33.84,33.85,51687.44299179081,27.7194,27.7276,27.6948,27.703,51687.443
2006-12-08 12:05:00,33.85,33.86,33.83,33.85,106009.9320968886,27.703,27.7112,27.6867,27.703,106009.9321
2006-12-08 12:10:00,33.85,33.88,33.85,33.87,20370.93341441168,27.703,27.7276,27.703,27.7194,20370.9334
2006-12-08 12:15:00,33.88,33.88,33.84,33.84,63342.454646802464,27.7276,27.7276,27.6948,27.6948,63342.4546
2006-12-08 12:20:00,33.84,33.86,33.83,33.85,85638.99868247693,27.6948,27.7112,27.6867,27.703,85638.9987
2006-12-08 12:25:00,33.85,33.87,33.85,33.86,15911.62460727678,27.703,27.7194,27.703,27.7112,15911.6246
2006-12-08 12:30:00,33.87,33.87,33.84,33.86,57058.88314583966,27.7194,27.7194,27.6948,27.7112,57058.8831
2006-12-08 12:35:00,33.86,33.87,33.84,33.86,97496.70619235835,27.7112,27.7194,27.6948,27.7112,97496.7062
2006-12-08 12:40:00,33.86,33.86,33.85,33.86,16925.10388162562,27.7112,27.7112,27.703,27.7112,16925.1039
2006-12-08 12:45:00,33.85,33.88,33.85,33.88,27870.68004459308,27.703,27.7276,27.703,27.7276,27870.68
2006-12-08 12:50:00,33.88,33.89,33.87,33.89,25539.67771359076,27.7276,27.7358,27.7194,27.7358,25539.6777
2006-12-08 12:55:00,33.89,33.92,33.88,33.91,39829.73548190939,27.7358,27.7603,27.7276,27.7521,39829.7355
2006-12-08 13:00:00,33.92,33.95,33.91,33.94,62633.01915475827,27.7603,27.7849,27.7521,27.7767,62633.0192
2006-12-08 13:05:00,33.94,33.95,33.92,33.93,33444.8160535117,27.7767,27.7849,27.7603,27.7685,33444.8161
2006-12-08 13:10:00,33.92,33.93,33.92,33.92,29188.20310124657,27.7603,27.7685,27.7603,27.7603,29188.2031
2006-12-08 13:15:00,33.92,33.92,33.9,33.91,23918.11087463261,27.7603,27.7603,27.7439,27.7521,23918.1109
2006-12-08 13:20:00,33.91,33.93,33.91,33.93,48241.61345900476,27.7521,27.7685,27.7521,27.7685,48241.6135
2006-12-08 13:25:00,33.92,33.94,33.9,33.92,54221.14117766291,27.7603,27.7767,27.7439,27.7603,54221.1412
2006-12-08 13:30:00,33.93,33.94,33.92,33.92,35370.4266747745,27.7685,27.7767,27.7603,27.7603,35370.4267
2006-12-08 13:35:00,33.92,33.93,33.89,33.9,83510.69220634436,27.7603,27.7685,27.7358,27.7439,83510.6922
2006-12-08 13:40:00,33.89,33.92,33.89,33.9,119489.20644572817,27.7358,27.7603,27.7358,27.7439,119489.2064
2006-12-08 13:45:00,33.9,33.92,33.89,33.92,89692.91577987229,27.7439,27.7603,27.7358,27.7603,89692.9158
2006-12-08 13:50:00,33.91,33.92,33.89,33.92,22397.891963109352,27.7521,27.7603,27.7358,27.7603,22397.892
2006-12-08 13:55:00,33.91,33.93,33.91,33.91,10236.140670923278,27.7521,27.7685,27.7521,27.7521,10236.1407
2006-12-08 14:00:00,33.92,33.92,33.9,33.92,15810.276679841894,27.7603,27.7603,27.7439,27.7603,15810.2767
2006-12-08 14:05:00,33.92,33.93,33.91,33.92,16215.668389581431,27.7603,27.7685,27.7521,27.7603,16215.6684
2006-12-08 14:10:00,33.93,33.93,33.91,33.92,19458.80206749772,27.7685,27.7685,27.7521,27.7603,19458.8021
2006-12-08 14:15:00,33.92,33.93,33.91,33.92,24526.198439241914,27.7603,27.7685,27.7521,27.7603,24526.1984
2006-12-08 14:20:00,33.91,33.92,33.9,33.92,33140.772271207046,27.7521,27.7603,27.7439,27.7603,33140.7723
2006-12-08 14:25:00,33.92,33.95,33.9,33.94,64254.58599371642,27.7603,27.7849,27.7439,27.7767,64254.586
2006-12-08 14:30:00,33.94,33.95,33.93,33.94,54322.48910509779,27.7767,27.7849,27.7685,27.7767,54322.4891
2006-12-08 14:35:00,33.94,33.95,33.92,33.93,75808.24972129319,27.7767,27.7849,27.7603,27.7685,75808.2497
2006-12-08 14:40:00,33.93,33.96,33.93,33.95,33242.12019864193,27.7685,27.793,27.7685,27.7849,33242.1202
2006-12-08 14:45:00,33.94,33.99,33.94,33.99,87361.91344886995,27.7767,27.8176,27.7767,27.8176,87361.9134
2006-12-08 14:50:00,33.99,34.02,33.98,34.0,120299.98986520724,27.8176,27.8422,27.8094,27.8258,120299.9899
2006-12-08 14:55:00,34.0,34.03,33.99,34.01,51586.095064355926,27.8258,27.8503,27.8176,27.834,51586.0951
2006-12-08 15:00:00,34.02,34.03,33.99,34.02,58680.4499847978,27.8422,27.8503,27.8176,27.8422,58680.45
2006-12-08 15:05:00,34.02,34.03,33.99,34.01,81787.77743995134,27.8422,27.8503,27.8176,27.834,81787.7774
2006-12-08 15:10:00,34.02,34.02,33.99,34.01,77835.20826999086,27.8422,27.8422,27.8176,27.834,77835.2083
2006-12-08 15:15:00,34.0,34.03,34.0,34.01,89794.26370730717,27.8258,27.8503,27.8258,27.834,89794.2637
2006-12-08 15:20:00,34.0,34.02,34.0,34.02,106111.28002432348,27.8258,27.8422,27.8258,27.8422,106111.28
2006-12-08 15:25:00,34.02,34.02,34.0,34.0,87970.00101347925,27.8422,27.8422,27.8258,27.8258,87970.001
2006-12-08 15:30:00,34.0,34.01,33.99,33.99,76821.72899564203,27.8258,27.834,27.8176,27.8176,76821.729
2006-12-08 15:35:00,33.99,34.0,33.99,33.99,81585.08158508157,27.8176,27.8258,27.8176,27.8176,81585.0816
2006-12-08 15:40:00,33.99,34.0,33.92,33.92,145738.3196513631,27.8176,27.8258,27.7603,27.7603,145738.3197
2006-12-08 15:45:00,33.92,33.93,33.88,33.93,284179.58852741454,27.7603,27.7685,27.7276,27.7685,284179.5885
2006-12-08 15:50:00,33.93,33.96,33.92,33.93,159420.28985507245,27.7685,27.793,27.7603,27.7685,159420.2899
2006-12-08 15:55:00,33.94,33.95,33.92,33.92,214148.17066990977,27.7767,27.7849,27.7603,27.7603,214148.1707
2006-12-11 09:30:00,33.83,33.94,33.79,33.9,430728.6915982568,27.6867,27.7767,27.6539,27.7439,430728.6916
2006-12-11 09:35:00,33.88,33.92,33.79,33.92,78950.0354717746,27.7276,27.7603,27.6539,27.7603,78950.0355
2006-12-11 09:40:00,33.89,33.92,33.88,33.92,45099.82770852336,27.7358,27.7603,27.7276,27.7603,45099.8277
2006-12-11 09:45:00,33.93,33.93,33.84,33.85,78443.29583460017,27.7685,27.7685,27.6948,27.703,78443.2958
2006-12-11 09:50:00,33.84,33.94,33.84,33.93,72058.37640620249,27.6948,27.7767,27.6948,27.7685,72058.3764
2006-12-11 09:55:00,33.93,33.99,33.93,33.99,117664.94375190024,27.7685,27.8176,27.7685,27.8176,117664.9438
2006-12-11 10:00:00,33.99,34.03,33.99,34.02,158812.20229046314,27.8176,27.8503,27.8176,27.8422,158812.2023
2006-12-11 10:05:00,34.02,34.03,33.98,34.01,126583.56136617003,27.8422,27.8503,27.8094,27.834,126583.5614
2006-12-11 10:10:00,34.02,34.12,34.01,34.1,209992.9056450796,27.8422,27.924,27.834,27.9076,209992.9056
2006-12-11 10:15:00,34.09,34.12,34.06,34.08,72666.46397081179,27.8994,27.924,27.8749,27.8913,72666.464
2006-12-11 10:20:00,34.08,34.14,34.06,34.1,89287.52407013276,27.8913,27.9404,27.8749,27.9076,89287.5241
2006-12-11 10:25:00,34.09,34.11,34.01,34.04,121617.51292186072,27.8994,27.9158,27.834,27.8585,121617.5129
2006-12-11 10:30:00,34.04,34.05,34.0,34.0,55640.012161751285,27.8585,27.8667,27.8258,27.8258,55640.0122
2006-12-11 10:35:00,34.01,34.05,33.99,34.04,62531.67122732339,27.834,27.8667,27.8176,27.8585,62531.6712
2006-12-11 10:40:00,34.04,34.1,34.03,34.07,144826.18830444914,27.8585,27.9076,27.8503,27.8831,144826.1883
2006-12-11 10:45:00,34.08,34.08,34.03,34.05,175027.87068004455,27.8913,27.8913,27.8503,27.8667,175027.8707
2006-12-11 10:50:00,34.06,34.07,34.0,34.01,102969.49427384208,27.8749,27.8831,27.8258,27.834,102969.4943
2006-12-11 10:55:00,34.02,34.03,34.01,34.03,66180.19661497921,27.8422,27.8503,27.834,27.8503,66180.1966
2006-12-11 11:00:00,34.03,34.04,34.0,34.01,137529.13752913752,27.8503,27.8585,27.8258,27.834,137529.1375
2006-12-11 11:05:00,34.01,34.04,34.0,34.02,35978.5142393838,27.834,27.8585,27.8258,27.8422,35978.5142
2006-12-11 11:10:00,34.03,34.09,34.03,34.06,81787.77743995134,27.8503,27.8994,27.8503,27.8749,81787.7774
2006-12-11 11:15:00,34.06,34.1,34.04,34.09,53004.9660484443,27.8749,27.9076,27.8585,27.8994,53004.966
2006-12-11 11:20:00,34.09,34.16,34.09,34.15,54626.53288740244,27.8994,27.9567,27.8994,27.9485,54626.5329
2006-12-11 11:25:00,34.15,34.18,34.14,34.15,51890.13884666058,27.9485,27.9731,27.9404,27.9485,51890.1388
2006-12-11 11:30:00,34.16,34.16,34.11,34.11,39424.34377216985,27.9567,27.9567,27.9158,27.9158,39424.3438
2006-12-11 11:35:00,34.11,34.11,34.07,34.07,52802.270193574535,27.9158,27.9158,27.8831,27.8831,52802.2702
2006-12-11 11:40:00,34.07,34.08,34.06,34.07,30505.726157900062,27.8831,27.8913,27.8749,27.8831,30505.7262
2006-12-11 11:45:00,34.07,34.1,34.06,34.09,46518.69869261173,27.8831,27.9076,27.8749,27.8994,46518.6987
2006-12-11 11:50:00,34.09,34.12,34.09,34.11,46113.30698287219,27.8994,27.924,27.8994,27.9158,46113.307
2006-12-11 11:55:00,34.11,34.13,34.1,34.1,47734.87382183033,27.9158,27.9322,27.9076,27.9076,47734.8738
2006-12-11 12:00:00,34.1,34.1,34.08,34.08,56146.7517989257,27.9076,27.9076,27.8913,27.8913,56146.7518
2006-12-11 12:05:00,34.08,34.09,34.02,34.05,90199.65541704671,27.8913,27.8994,27.8422,27.8667,90199.6554
2006-12-11 12:10:00,34.05,34.05,34.03,34.04,24222.154656937262,27.8667,27.8667,27.8503,27.8585,24222.1547
2006-12-11 12:15:00,34.03,34.04,33.99,34.0,74997.46630181411,27.8503,27.8585,27.8176,27.8258,74997.4663
2006-12-11 12:20:00,34.0,34.01,33.99,34.01,102361.40670923278,27.8258,27.834,27.8176,27.834,102361.4067
2006-12-11 12:25:00,34.0,34.06,34.0,34.06,63038.41086449781,27.8258,27.8749,27.8258,27.8749,63038.4109
2006-12-11 12:30:00,34.06,34.07,34.02,34.03,57160.23107327454,27.8749,27.8831,27.8422,27.8503,57160.2311
2006-12-11 12:35:00,34.03,34.04,34.03,34.03,25235.633931286106,27.8503,27.8585,27.8503,27.8503,25235.6339
2006-12-11 12:40:00,34.03,34.04,34.03,34.03,82091.821222256,27.8503,27.8585,27.8503,27.8503,82091.8212
2006-12-11 12:45:00,34.03,34.06,34.03,34.04,45606.567345697775,27.8503,27.8749,27.8503,27.8585,45606.5673
2006-12-11 12:50:00,34.04,34.05,34.02,34.03,39221.64791730008,27.8585,27.8667,27.8422,27.8503,39221.6479
2006-12-11 12:55:00,34.02,34.03,33.99,34.01,73274.5515354211,27.8422,27.8503,27.8176,27.834,73274.5515
2006-12-11 13:00:00,34.02,34.03,34.01,34.02,38208.16864295125,27.8422,27.8503,27.834,27.8422,38208.1686
2006-12-11 13:05:00,34.02,34.03,34.02,34.02,25032.93807641633,27.8422,27.8503,27.8422,27.8422,25032.9381
2006-12-11 13:10:00,34.02,34.04,34.02,34.03,40539.17097395357,27.8422,27.8585,27.8422,27.8503,40539.171
2006-12-11 13:15:00,34.04,34.05,34.03,34.04,90503.69919935137,27.8585,27.8667,27.8503,27.8585,90503.6992
2006-12-11 13:20:00,34.04,34.04,34.03,34.03,14898.14533292794,27.8585,27.8585,27.8503,27.8503,14898.1453
2006-12-11 13:25:00,34.03,34.04,33.99,34.02,74389.37873720481,27.8503,27.8585,27.8176,27.8422,74389.3787
2006-12-11 13:30:00,34.02,34.05,34.01,34.04,53004.9660484443,27.8422,27.8667,27.834,27.8585,53004.966
2006-12-11 13:35:00,34.03,34.04,34.03,34.04,28985.50724637681,27.8503,27.8585,27.8503,27.8585,28985.5072
2006-12-11 13:40:00,34.03,34.07,34.03,34.04,123745.81939799328,27.8503,27.8831,27.8503,27.8585,123745.8194
2006-12-11 13:45:00,34.04,34.08,34.03,34.07,41147.25853856288,27.8585,27.8913,27.8503,27.8831,41147.2585
2006-12-11 13:50:00,34.06,34.08,34.06,34.08,33748.85983581635,27.8749,27.8913,27.8749,27.8913,33748.8598
2006-12-11 13:55:00,34.07,34.1,34.07,34.08,29188.20310124657,27.8831,27.9076,27.8831,27.8913,29188.2031
2006-12-11 14:00:00,34.08,34.1,34.05,34.09,362420.188507145,27.8913,27.9076,27.8667,27.8994,362420.1885
2006-12-11 14:05:00,34.09,34.12,34.08,34.11,49356.44066078848,27.8994,27.924,27.8913,27.9158,49356.4407
2006-12-11 14:10:00,34.11,34.14,34.11,34.13,42566.12952265125,27.9158,27.9404,27.9158,27.9322,42566.1295
2006-12-11 14:15:00,34.14,34.14,34.1,34.11,40640.51890138846,27.9404,27.9404,27.9076,27.9158,40640.5189
2006-12-11 14:20:00,34.12,34.12,34.06,34.06,167730.81990473293,27.924,27.924,27.8749,27.8749,167730.8199
2006-12-11 14:25:00,34.06,34.06,34.02,34.04,68105.807236242,27.8749,27.8749,27.8422,27.8585,68105.8072
2006-12-11 14:30:00,34.04,34.07,34.0,34.05,138035.87716631193,27.8585,27.8831,27.8258,27.8667,138035.8772
2006-12-11 14:35:00,34.05,34.1,34.01,34.02,160129.72534711662,27.8667,27.9076,27.834,27.8422,160129.7253
2006-12-11 14:40:00,34.02,34.06,34.02,34.06,44187.6963616094,27.8422,27.8749,27.8422,27.8749,44187.6964
2006-12-11 14:45:00,34.06,34.06,34.01,34.02,168541.603324212,27.8749,27.8749,27.834,27.8422,168541.6033
2006-12-11 14:50:00,34.03,34.04,34.0,34.02,75605.55386642342,27.8503,27.8585,27.8258,27.8422,75605.5539
2006-12-11 14:55:00,34.02,34.04,34.0,34.04,73173.2036079862,27.8422,27.8585,27.8258,27.8585,73173.2036
2006-12-11 15:00:00,34.03,34.04,33.98,34.0,95571.09557109556,27.8503,27.8585,27.8094,27.8258,95571.0956
2006-12-11 15:05:00,34.0,34.01,33.95,33.96,257221.03982973544,27.8258,27.834,27.7849,27.793,257221.0398
2006-12-11 15:10:00,33.96,34.0,33.96,33.99,73274.5515354211,27.793,27.8258,27.793,27.8176,73274.5515
2006-12-11 15:15:00,33.98,34.01,33.97,34.01,49761.83237052801,27.8094,27.834,27.8012,27.834,49761.8324
2006-12-11 15:20:00,34.01,34.01,33.97,33.99,75098.814229249,27.834,27.834,27.8012,27.8176,75098.8142
2006-12-11 15:25:00,33.99,34.0,33.97,33.99,87260.56552143507,27.8176,27.8258,27.8012,27.8176,87260.5655
2006-12-11 15:30:00,33.99,34.02,33.98,34.0,73882.6391000304,27.8176,27.8422,27.8094,27.8258,73882.6391
2006-12-11 15:35:00,34.0,34.01,33.97,33.99,165602.51342860036,27.8258,27.834,27.8012,27.8176,165602.5134
2006-12-11 15:40:00,34.0,34.01,33.98,34.0,56856.18729096989,27.8258,27.834,27.8094,27.8258,56856.1873
2006-12-11 15:45:00,34.01,34.04,34.01,34.03,130637.4784635654,27.834,27.8585,27.834,27.8503,130637.4785
2006-12-11 15:50:00,34.03,34.04,34.03,34.03,100942.5357251444,27.8503,27.8585,27.8503,27.8503,100942.5357
2006-12-11 15:55:00,34.03,34.06,34.03,34.04,206952.467822033,27.8503,27.8749,27.8503,27.8585,206952.4678
2006-12-12 09:30:00,33.98,34.06,33.83,33.84,289246.9848991588,27.8094,27.8749,27.6867,27.6948,289246.9849
2006-12-12 09:35:00,33.84,33.99,33.82,33.95,149994.93260362823,27.6948,27.8176,27.6785,27.7849,149994.9326
2006-12-12 09:40:00,33.94,33.96,33.88,33.93,135603.5269078747,27.7767,27.793,27.7276,27.7685,135603.5269
2006-12-12 09:45:00,33.92,33.93,33.9,33.91,94253.57251444206,27.7603,27.7685,27.7439,27.7521,94253.5725
2006-12-12 09:50:00,33.91,33.96,33.91,33.96,97902.09790209788,27.7521,27.793,27.7521,27.793,97902.0979
2006-12-12 09:55:00,33.95,33.99,33.95,33.98,111786.76396067698,27.7849,27.8176,27.7849,27.8094,111786.764
2006-12-12 10:00:00,33.98,33.98,33.95,33.95,108644.97821019558,27.8094,27.8094,27.7849,27.7849,108644.9782
2006-12-12 10:05:00,33.96,33.97,33.95,33.96,104996.45282253977,27.793,27.8012,27.7849,27.793,104996.4528
2006-12-12 10:10:00,33.96,33.97,33.95,33.96,47025.43832978615,27.793,27.8012,27.7849,27.793,47025.4383
2006-12-12 10:15:00,33.96,34.02,33.96,34.01,70132.7657849397,27.793,27.8422,27.793,27.834,70132.7658
2006-12-12 10:20:00,34.01,34.1,34.01,34.04,162663.42353298873,27.834,27.9076,27.834,27.8585,162663.4235
2006-12-12 10:25:00,34.04,34.06,34.01,34.02,114523.15800141884,27.8585,27.8749,27.834,27.8422,114523.158
2006-12-12 10:30:00,34.02,34.05,34.0,34.05,184047.8362217492,27.8422,27.8667,27.8258,27.8667,184047.8362
2006-12-12 10:35:00,34.05,34.05,34.02,34.02,77227.12070538156,27.8667,27.8667,27.8422,27.8422,77227.1207
2006-12-12 10:40:00,34.02,34.03,34.0,34.01,143508.66524779567,27.8422,27.8503,27.8258,27.834,143508.6652
2006-12-12 10:45:00,34.01,34.02,34.0,34.01,80571.60231073273,27.834,27.8422,27.8258,27.834,80571.6023
2006-12-12 10:50:00,34.0,34.01,33.97,33.99,144116.75281240497,27.8258,27.834,27.8012,27.8176,144116.7528
2006-12-12 10:55:00,33.99,33.99,33.95,33.95,140873.6191344887,27.8176,27.8176,27.7849,27.7849,140873.6191
2006-12-12 11:00:00,33.95,34.01,33.95,34.0,174217.0872605655,27.7849,27.834,27.7849,27.8258,174217.0873
2006-12-12 11:05:00,34.0,34.03,34.0,34.01,66180.19661497921,27.8258,27.8503,27.8258,27.834,66180.1966
2006-12-12 11:10:00,34.02,34.02,34.0,34.0,57362.92692814431,27.8422,27.8422,27.8258,27.8258,57362.9269
2006-12-12 11:15:00,34.01,34.02,34.0,34.01,51687.44299179081,27.834,27.8422,27.8258,27.834,51687.443
2006-12-12 11:20:00,34.02,34.04,34.01,34.03,68511.19894598154,27.8422,27.8585,27.834,27.8503,68511.1989
2006-12-12 11:25:00,34.03,34.03,34.02,34.03,28782.81139150704,27.8503,27.8503,27.8422,27.8503,28782.8114
2006-12-12 11:30:00,34.02,34.03,34.02,34.02,32532.684706597745,27.8422,27.8503,27.8422,27.8422,32532.6847
2006-12-12 11:35:00,34.02,34.08,34.02,34.04,147359.88649032125,27.8422,27.8913,27.8422,27.8585,147359.8865
2006-12-12 11:40:00,34.04,34.09,34.01,34.08,134184.65592378634,27.8585,27.8994,27.834,27.8913,134184.6559
2006-12-12 11:45:00,34.07,34.09,34.04,34.08,113915.07043680956,27.8831,27.8994,27.8585,27.8913,113915.0704
2006-12-12 11:50:00,34.07,34.11,34.07,34.09,76923.07692307691,27.8831,27.9158,27.8831,27.8994,76923.0769
2006-12-12 11:55:00,34.1,34.1,34.07,34.08,85841.6945373467,27.9076,27.9076,27.8831,27.8913,85841.6945
2006-12-12 12:00:00,34.09,34.1,34.04,34.1,111888.11188811187,27.8994,27.9076,27.8585,27.9076,111888.1119
2006-12-12 12:05:00,34.1,34.14,34.09,34.13,151515.1515151515,27.9076,27.9404,27.8994,27.9322,151515.1515
2006-12-12 12:10:00,34.13,34.16,34.08,34.12,175737.30617208875,27.9322,27.9567,27.8913,27.924,175737.3062
2006-12-12 12:15:00,34.12,34.15,34.11,34.15,88375.3927232188,27.924,27.9485,27.9158,27.9485,88375.3927
2006-12-12 12:20:00,34.15,34.15,34.03,34.05,141380.3587716631,27.9485,27.9485,27.8503,27.8667,141380.3588
2006-12-12 12:25:00,34.06,34.11,34.04,34.05,114523.15800141884,27.8749,27.9158,27.8585,27.8667,114523.158
2006-12-12 12:30:00,34.05,34.09,34.03,34.04,99219.62095875136,27.8667,27.8994,27.8503,27.8585,99219.621
2006-12-12 12:35:00,34.04,34.06,34.01,34.03,79152.73132664435,27.8585,27.8749,27.834,27.8503,79152.7313
2006-12-12 12:40:00,34.03,34.04,34.01,34.02,55133.27252457686,27.8503,27.8585,27.834,27.8422,55133.2725
2006-12-12 12:45:00,34.02,34.06,34.01,34.04,133576.56835917704,27.8422,27.8749,27.834,27.8585,133576.5684
2006-12-12 12:50:00,34.04,34.04,34.02,34.03,30708.422012769835,27.8585,27.8585,27.8422,27.8503,30708.422
2006-12-12 12:55:00,34.03,34.04,34.02,34.04,44289.04428904428,27.8503,27.8585,27.8422,27.8585,44289.0443
2006-12-12 13:00:00,34.04,34.04,34.03,34.04,24931.59014898145,27.8585,27.8585,27.8503,27.8585,24931.5901
2006-12-12 13:05:00,34.03,34.1,34.03,34.1,91314.48261883044,27.8503,27.9076,27.8503,27.9076,91314.4826
2006-12-12 13:10:00,34.09,34.15,34.09,34.14,102361.40670923278,27.8994,27.9485,27.8994,27.9404,102361.4067
2006-12-12 13:15:00,34.14,34.17,34.13,34.15,45403.871490828,27.9404,27.9649,27.9322,27.9485,45403.8715
2006-12-12 13:20:00,34.15,34.16,34.15,34.15,31316.509577379136,27.9485,27.9567,27.9485,27.9485,31316.5096
2006-12-12 13:25:00,34.15,34.17,34.13,34.17,43680.956724434975,27.9485,27.9649,27.9322,27.9649,43680.9567
2006-12-12 13:30:00,34.17,34.22,34.16,34.18,100739.83987027463,27.9649,28.0058,27.9567,27.9731,100739.8399
2006-12-12 13:35:00,34.18,34.21,34.17,34.2,53714.401540488485,27.9731,27.9977,27.9649,27.9895,53714.4015
2006-12-12 13:40:00,34.21,34.22,34.16,34.17,84118.77977095367,27.9977,28.0058,27.9567,27.9649,84118.7798
2006-12-12 13:45:00,34.16,34.17,34.11,34.14,69524.67822033039,27.9567,27.9649,27.9158,27.9404,69524.6782
2006-12-12 13:50:00,34.15,34.18,34.08,34.08,59896.62511401641,27.9485,27.9731,27.8913,27.8913,59896.6251
2006-12-12 13:55:00,34.09,34.13,34.08,34.09,136515.65825478866,27.8994,27.9322,27.8913,27.8994,136515.6583
2006-12-12 14:00:00,34.09,34.1,34.01,34.08,95165.703861356,27.8994,27.9076,27.834,27.8913,95165.7039
2006-12-12 14:05:00,34.08,34.1,34.04,34.1,83713.38806121414,27.8913,27.9076,27.8585,27.9076,83713.3881
2006-12-12 14:10:00,34.1,34.13,34.06,34.1,127495.692713084,27.9076,27.9322,27.8749,27.9076,127495.6927
2006-12-12 14:15:00,34.1,34.1,34.02,34.06,186176.1426978818,27.9076,27.9076,27.8422,27.8749,186176.1427
2006-12-12 14:20:00,34.06,34.09,34.02,34.06,336779.1628661193,27.8749,27.8994,27.8422,27.8749,336779.1629
2006-12-12 14:25:00,34.06,34.11,34.03,34.06,173913.04347826084,27.8749,27.9158,27.8503,27.8749,173913.0435
2006-12-12 14:30:00,34.07,34.08,34.01,34.06,279821.6276477146,27.8831,27.8913,27.834,27.8749,279821.6276
2006-12-12 14:35:00,34.06,34.07,33.99,34.03,162764.7714604236,27.8749,27.8831,27.8176,27.8503,162764.7715
2006-12-12 14:40:00,34.03,34.04,34.02,34.04,94963.00800648626,27.8503,27.8585,27.8422,27.8585,94963.008
2006-12-12 14:45:00,34.04,34.04,33.98,34.01,129826.69504408631,27.8585,27.8585,27.8094,27.834,129826.695
2006-12-12 14:50:00,34.01,34.09,34.0,34.07,49863.1802979629,27.834,27.8994,27.8258,27.8831,49863.1803
2006-12-12 14:55:00,34.08,34.09,34.05,34.06,115435.2893483328,27.8913,27.8994,27.8667,27.8749,115435.2893
2006-12-12 15:00:00,34.06,34.08,34.02,34.07,75706.9017938583,27.8749,27.8913,27.8422,27.8831,75706.9018
2006-12-12 15:05:00,34.07,34.08,34.02,34.04,102158.71085436302,27.8831,27.8913,27.8422,27.8585,102158.7109
2006-12-12 15:10:00,34.04,34.04,34.03,34.04,63443.80257423734,27.8585,27.8585,27.8503,27.8585,63443.8026
2006-12-12 15:15:00,34.04,34.05,34.01,34.02,127495.692713084,27.8585,27.8667,27.834,27.8422,127495.6927
2006-12-12 15:20:00,34.02,34.04,34.02,34.03,59592.58133171176,27.8422,27.8585,27.8422,27.8503,59592.5813
2006-12-12 15:25:00,34.03,34.04,34.02,34.02,58984.49376710245,27.8503,27.8585,27.8422,27.8422,58984.4938
2006-12-12 15:30:00,34.03,34.04,34.02,34.02,235431.2354312354,27.8503,27.8585,27.8422,27.8422,235431.2354
2006-12-12 15:35:00,34.02,34.06,34.02,34.06,123543.12354312353,27.8422,27.8749,27.8422,27.8749,123543.1235
2006-12-12 15:40:00,34.05,34.07,34.05,34.07,82801.25671430018,27.8667,27.8831,27.8667,27.8831,82801.2567
2006-12-12 15:45:00,34.07,34.11,34.06,34.1,119995.9460829026,27.8831,27.9158,27.8749,27.9076,119995.9461
2006-12-12 15:50:00,34.1,34.11,34.08,34.08,83307.9963514746,27.9076,27.9158,27.8913,27.8913,83307.9964
2006-12-12 15:55:00,34.08,34.1,34.05,34.07,201885.0714502888,27.8913,27.9076,27.8667,27.8831,201885.0715
2006-12-13 09:30:00,33.98,34.03,33.95,33.99,280328.367284889,28.0597,28.1009,28.0349,28.0679,280328.3673
2006-12-13 09:35:00,33.99,33.99,33.9,33.96,176446.74166413295,28.0679,28.0679,27.9936,28.0431,176446.7417
2006-12-13 09:40:00,33.97,34.0,33.96,34.0,222256.0048647005,28.0514,28.0762,28.0431,28.0762,222256.0049
2006-12-13 09:45:00,34.0,34.03,33.97,34.0,159420.28985507245,28.0762,28.1009,28.0514,28.0762,159420.2899
2006-12-13 09:50:00,33.99,34.04,33.96,34.04,259146.65045099825,28.0679,28.1092,28.0431,28.1092,259146.6505
2006-12-13 09:55:00,34.04,34.1,34.03,34.06,175230.56653491434,28.1092,28.1588,28.1009,28.1257,175230.5665
2006-12-13 10:00:00,34.07,34.07,34.01,34.04,151920.54322489104,28.134,28.134,28.0844,28.1092,151920.5432
2006-12-13 10:05:00,34.04,34.06,33.99,34.02,159318.94192763756,28.1092,28.1257,28.0679,28.0927,159318.9419
2006-12-13 10:10:00,34.02,34.03,33.99,34.02,203101.24657950745,28.0927,28.1009,28.0679,28.0927,203101.2466
2006-12-13 10:15:00,34.02,34.06,34.02,34.06,91821.22225600484,28.0927,28.1257,28.0927,28.1257,91821.2223
2006-12-13 10:20:00,34.05,34.06,34.05,34.05,50471.26786257221,28.1175,28.1257,28.1175,28.1175,50471.2679
2006-12-13 10:25:00,34.06,34.06,34.02,34.03,128711.8678423026,28.1257,28.1257,28.0927,28.1009,128711.8678
2006-12-13 10:30:00,34.02,34.02,33.97,33.98,271916.4893077936,28.0927,28.0927,28.0514,28.0597,271916.4893
2006-12-13 10:35:00,33.98,33.98,33.93,33.96,202594.50694233296,28.0597,28.0597,28.0184,28.0431,202594.5069
2006-12-13 10:40:00,33.96,33.99,33.95,33.99,70132.7657849397,28.0431,28.0679,28.0349,28.0679,70132.7658
2006-12-13 10:45:00,33.98,34.0,33.97,33.99,58883.145839667566,28.0597,28.0762,28.0514,28.0679,58883.1458
2006-12-13 10:50:00,34.0,34.0,33.96,34.0,89186.17614269786,28.0762,28.0762,28.0431,28.0762,89186.1761
2006-12-13 10:55:00,33.99,34.06,33.99,34.06,100131.75230566532,28.0679,28.1257,28.0679,28.1257,100131.7523
2006-12-13 11:00:00,34.06,34.06,34.01,34.03,59693.92925914664,28.1257,28.1257,28.0844,28.1009,59693.9293
2006-12-13 11:05:00,34.03,34.03,33.99,34.0,119489.20644572817,28.1009,28.1009,28.0679,28.0762,119489.2064
2006-12-13 11:10:00,34.0,34.0,33.99,33.99,75402.85801155365,28.0762,28.0762,28.0679,28.0679,75402.858
2006-12-13 11:15:00,33.99,34.0,33.98,33.98,46113.30698287219,28.0679,28.0762,28.0597,28.0597,46113.307
2006-12-13 11:20:00,33.99,33.99,33.97,33.98,54221.14117766291,28.0679,28.0679,28.0514,28.0597,54221.1412
2006-12-13 11:25:00,33.98,33.98,33.97,33.98,27972.02797202797,28.0597,28.0597,28.0514,28.0597,27972.028
2006-12-13 11:30:00,33.97,33.98,33.97,33.97,38410.86449782101,28.0514,28.0597,28.0514,28.0514,38410.8645
2006-12-13 11:35:00,33.97,34.0,33.97,34.0,110975.98054119792,28.0514,28.0762,28.0514,28.0762,110975.9805
2006-12-13 11:40:00,33.99,34.04,33.99,34.04,98104.79375696766,28.0679,28.1092,28.0679,28.1092,98104.7938
2006-12-13 11:45:00,34.03,34.04,34.03,34.03,33039.42434377217,28.1009,28.1092,28.1009,28.1009,33039.4243
2006-12-13 11:50:00,34.04,34.04,34.01,34.03,88882.13236039321,28.1092,28.1092,28.0844,28.1009,88882.1324
2006-12-13 11:55:00,34.02,34.04,34.02,34.04,49964.528225397786,28.0927,28.1092,28.0927,28.1092,49964.5282
2006-12-13 12:00:00,34.04,34.04,34.03,34.03,87159.21759400019,28.1092,28.1092,28.1009,28.1009,87159.2176
2006-12-13 12:05:00,34.04,34.04,34.01,34.01,123340.42768825377,28.1092,28.1092,28.0844,28.0844,123340.4277
2006-12-13 12:10:00,34.01,34.02,33.99,33.99,61416.84402553967,28.0844,28.0927,28.0679,28.0679,61416.844
2006-12-13 12:15:00,34.0,34.0,33.99,34.0,36282.55802168845,28.0762,28.0762,28.0679,28.0762,36282.558
2006-12-13 12:20:00,34.0,34.02,33.99,34.02,43478.26086956521,28.0762,28.0927,28.0679,28.0927,43478.2609
2006-12-13 12:25:00,34.02,34.02,34.01,34.01,12972.534711665145,28.0927,28.0927,28.0844,28.0844,12972.5347
2006-12-13 12:30:00,34.01,34.02,34.0,34.0,39322.99584473497,28.0844,28.0927,28.0762,28.0762,39322.9958
2006-12-13 12:35:00,34.0,34.01,33.99,33.99,32127.29299685821,28.0762,28.0844,28.0679,28.0679,32127.293
2006-12-13 12:40:00,33.99,34.0,33.99,34.0,39221.64791730008,28.0679,28.0762,28.0679,28.0762,39221.6479
2006-12-13 12:45:00,33.99,34.0,33.98,33.98,86348.43417452111,28.0679,28.0762,28.0597,28.0597,86348.4342
2006-12-13 12:50:00,33.99,34.0,33.98,33.99,43376.91294213033,28.0679,28.0762,28.0597,28.0679,43376.9129
2006-12-13 12:55:00,34.0,34.03,33.99,34.02,38106.82071551636,28.0762,28.1009,28.0679,28.0927,38106.8207
2006-12-13 13:00:00,34.02,34.03,34.02,34.02,16519.712171886084,28.0927,28.1009,28.0927,28.0927,16519.7122
2006-12-13 13:05:00,34.03,34.04,34.02,34.03,41349.95439343265,28.1009,28.1092,28.0927,28.1009,41349.9544
2006-12-13 13:10:00,34.03,34.04,33.99,33.99,96179.18313570486,28.1009,28.1092,28.0679,28.0679,96179.1831
2006-12-13 13:15:00,34.0,34.02,33.99,34.01,210094.2535725144,28.0762,28.0927,28.0679,28.0844,210094.2536
2006-12-13 13:20:00,34.02,34.03,33.99,33.99,67599.06759906758,28.0927,28.1009,28.0679,28.0679,67599.0676
2006-12-13 13:25:00,33.99,34.03,33.99,34.02,110367.8929765886,28.0679,28.1009,28.0679,28.0927,110367.893
2006-12-13 13:30:00,34.01,34.02,34.01,34.01,29390.898956116343,28.0844,28.0927,28.0844,28.0844,29390.899
2006-12-13 13:35:00,34.01,34.02,33.99,34.01,83814.73598864902,28.0844,28.0927,28.0679,28.0844,83814.736
2006-12-13 13:40:00,34.01,34.01,33.98,34.0,160231.0732745515,28.0844,28.0844,28.0597,28.0762,160231.0733
2006-12-13 13:45:00,34.0,34.01,33.99,34.0,184250.532076619,28.0762,28.0844,28.0679,28.0762,184250.5321
2006-12-13 13:50:00,33.99,34.01,33.99,34.01,74288.03080976993,28.0679,28.0844,28.0679,28.0844,74288.0308
2006-12-13 13:55:00,34.0,34.03,34.0,34.01,76923.07692307691,28.0762,28.1009,28.0762,28.0844,76923.0769
2006-12-13 14:00:00,34.02,34.04,34.01,34.01,110469.24090402348,28.0927,28.1092,28.0844,28.0844,110469.2409
2006-12-13 14:05:00,34.01,34.03,34.01,34.02,76517.68521333738,28.0844,28.1009,28.0844,28.0927,76517.6852
2006-12-13 14:10:00,34.01,34.02,34.01,34.01,60606.06060606059,28.0844,28.0927,28.0844,28.0844,60606.0606
2006-12-13 14:15:00,34.01,34.02,34.0,34.0,51484.74713692104,28.0844,28.0927,28.0762,28.0762,51484.7471
2006-12-13 14:20:00,34.0,34.01,33.99,34.01,98408.83753927232,28.0762,28.0844,28.0679,28.0844,98408.8375
2006-12-13 14:25:00,34.0,34.01,34.0,34.0,62633.01915475827,28.0762,28.0844,28.0762,28.0762,62633.0192
2006-12-13 14:30:00,34.0,34.03,34.0,34.01,199452.7211918516,28.0762,28.1009,28.0762,28.0844,199452.7212
2006-12-13 14:35:00,34.01,34.01,33.99,34.0,138035.87716631193,28.0844,28.0844,28.0679,28.0762,138035.8772
2006-12-13 14:40:00,34.0,34.01,33.99,34.01,95571.09557109556,28.0762,28.0844,28.0679,28.0844,95571.0956
2006-12-13 14:45:00,34.01,34.01,33.99,33.99,39221.64791730008,28.0844,28.0844,28.0679,28.0679,39221.6479
2006-12-13 14:50:00,33.99,34.01,33.99,34.0,127799.73649538864,28.0679,28.0844,28.0679,28.0762,127799.7365
2006-12-13 14:55:00,34.01,34.01,33.99,33.99,34965.03496503496,28.0844,28.0844,28.0679,28.0679,34965.035
2006-12-13 15:00:00,33.99,34.01,33.99,34.0,117968.9875342049,28.0679,28.0844,28.0679,28.0762,117968.9875
2006-12-13 15:05:00,34.01,34.01,33.99,33.99,61315.496098104784,28.0844,28.0844,28.0679,28.0679,61315.4961
2006-12-13 15:10:00,34.0,34.01,33.99,34.0,53410.35775818384,28.0762,28.0844,28.0679,28.0762,53410.3578
2006-12-13 15:15:00,34.0,34.02,33.99,34.02,110165.19712171884,28.0762,28.0927,28.0679,28.0927,110165.1971
2006-12-13 15:20:00,34.01,34.02,33.99,34.0,63950.54221141177,28.0844,28.0927,28.0679,28.0762,63950.5422
2006-12-13 15:25:00,34.0,34.0,33.99,33.99,94050.8766595723,28.0762,28.0762,28.0679,28.0679,94050.8767
2006-12-13 15:30:00,33.99,34.0,33.99,33.99,59795.27718658152,28.0679,28.0762,28.0679,28.0679,59795.2772
2006-12-13 15:35:00,33.99,34.0,33.99,34.0,88679.43650552345,28.0679,28.0762,28.0679,28.0762,88679.4365
2006-12-13 15:40:00,34.0,34.02,33.99,34.01,158102.76679841895,28.0762,28.0927,28.0679,28.0844,158102.7668
2006-12-13 15:45:00,34.01,34.02,34.0,34.0,113611.0266545049,28.0844,28.0927,28.0762,28.0762,113611.0267
2006-12-13 15:50:00,34.0,34.01,33.98,34.0,171379.34529238875,28.0762,28.0844,28.0597,28.0762,171379.3453
2006-12-13 15:55:00,34.0,34.0,33.96,33.97,250734.77247390288,28.0762,28.0762,28.0431,28.0514,250734.7725
2006-12-14 09:30:00,34.04,34.09,33.97,33.97,345697.78048038913,28.1092,28.1505,28.0514,28.0514,345697.7805
2006-12-14 09:35:00,33.95,34.03,33.92,33.96,142292.49011857706,28.0349,28.1009,28.0101,28.0431,142292.4901
2006-12-14 09:40:00,33.95,34.0,33.94,33.97,103881.62562075604,28.0349,28.0762,28.0266,28.0514,103881.6256
2006-12-14 09:45:00,33.97,33.98,33.94,33.96,83510.69220634436,28.0514,28.0597,28.0266,28.0431,83510.6922
2006-12-14 09:50:00,33.97,34.0,33.96,34.0,68105.807236242,28.0514,28.0762,28.0431,28.0762,68105.8072
2006-12-14 09:55:00,34.0,34.14,33.99,34.08,277287.92946184246,28.0762,28.1918,28.0679,28.1422,277287.9295
2006-12-14 10:00:00,34.08,34.11,34.06,34.08,88983.4802878281,28.1422,28.167,28.1257,28.1422,88983.4803
2006-12-14 10:05:00,34.08,34.1,34.07,34.08,91821.22225600484,28.1422,28.1588,28.134,28.1422,91821.2223
2006-12-14 10:10:00,34.09,34.09,34.08,34.08,55133.27252457686,28.1505,28.1505,28.1422,28.1422,55133.2725
2006-12-14 10:15:00,34.09,34.1,34.08,34.08,125570.0820918212,28.1505,28.1588,28.1422,28.1422,125570.0821
2006-12-14 10:20:00,34.09,34.09,34.08,34.09,95672.44349853044,28.1505,28.1505,28.1422,28.1505,95672.4435
2006-12-14 10:25:00,34.09,34.1,34.08,34.08,172088.78078443292,28.1505,28.1588,28.1422,28.1422,172088.7808
2006-12-14 10:30:00,34.09,34.09,34.06,34.06,102057.36292692812,28.1505,28.1505,28.1257,28.1257,102057.3629
2006-12-14 10:35:00,34.06,34.11,34.05,34.1,136211.614472484,28.1257,28.167,28.1175,28.1588,136211.6145
2006-12-14 10:40:00,34.1,34.11,34.1,34.1,25235.633931286106,28.1588,28.167,28.1588,28.1588,25235.6339
2006-12-14 10:45:00,34.11,34.11,34.1,34.11,20472.28134184656,28.167,28.167,28.1588,28.167,20472.2813
2006-12-14 10:50:00,34.1,34.11,34.08,34.08,42059.389885476834,28.1588,28.167,28.1422,28.1422,42059.3899
2006-12-14 10:55:00,34.08,34.09,34.08,34.08,26755.85284280936,28.1422,28.1505,28.1422,28.1422,26755.8528
2006-12-14 11:00:00,34.08,34.1,34.08,34.08,130029.39089895607,28.1422,28.1588,28.1422,28.1422,130029.3909
2006-12-14 11:05:00,34.09,34.1,34.08,34.08,69626.02614776527,28.1505,28.1588,28.1422,28.1422,69626.0261
2006-12-14 11:10:00,34.09,34.11,34.08,34.11,52599.57433870476,28.1505,28.167,28.1422,28.167,52599.5743
2006-12-14 11:15:00,34.11,34.13,34.11,34.13,68511.19894598154,28.167,28.1835,28.167,28.1835,68511.1989
2006-12-14 11:20:00,34.13,34.13,34.1,34.13,75706.9017938583,28.1835,28.1835,28.1588,28.1835,75706.9018
2006-12-14 11:25:00,34.13,34.14,34.1,34.12,81585.08158508157,28.1835,28.1918,28.1588,28.1753,81585.0816
2006-12-14 11:30:00,34.12,34.13,34.11,34.12,67193.67588932805,28.1753,28.1835,28.167,28.1753,67193.6759
2006-12-14 11:35:00,34.12,34.12,34.08,34.09,212425.25590351675,28.1753,28.1753,28.1422,28.1505,212425.2559
2006-12-14 11:40:00,34.09,34.1,34.09,34.09,29694.942738421,28.1505,28.1588,28.1505,28.1505,29694.9427
2006-12-14 11:45:00,34.09,34.11,34.08,34.1,123137.731833384,28.1505,28.167,28.1422,28.1588,123137.7318
2006-12-14 11:50:00,34.1,34.11,34.08,34.08,50369.91993513732,28.1588,28.167,28.1422,28.1422,50369.9199
2006-12-14 11:55:00,34.08,34.1,34.08,34.1,62835.715009628046,28.1422,28.1588,28.1422,28.1588,62835.715
2006-12-14 12:00:00,34.1,34.11,34.09,34.11,41349.95439343265,28.1588,28.167,28.1505,28.167,41349.9544
2006-12-14 12:05:00,34.11,34.12,34.1,34.1,70538.15749467922,28.167,28.1753,28.1588,28.1588,70538.1575
2006-12-14 12:10:00,34.11,34.11,34.1,34.11,60808.756460930366,28.167,28.167,28.1588,28.167,60808.7565
2006-12-14 12:15:00,34.11,34.12,34.1,34.11,47532.17796696057,28.167,28.1753,28.1588,28.167,47532.178
2006-12-14 12:20:00,34.11,34.11,34.1,34.1,27262.59247998378,28.167,28.167,28.1588,28.1588,27262.5925
2006-12-14 12:25:00,34.1,34.12,34.1,34.11,176852.13337387246,28.1588,28.1753,28.1588,28.167,176852.1334
2006-12-14 12:30:00,34.11,34.13,34.1,34.12,94658.9642241816,28.167,28.1835,28.1588,28.1753,94658.9642
2006-12-14 12:35:00,34.12,34.13,34.11,34.12,63038.41086449781,28.1753,28.1835,28.167,28.1753,63038.4109
2006-12-14 12:40:00,34.12,34.13,34.12,34.12,10742.880308097698,28.1753,28.1835,28.1753,28.1753,10742.8803
2006-12-14 12:45:00,34.12,34.13,34.1,34.11,130029.39089895607,28.1753,28.1835,28.1588,28.167,130029.3909
2006-12-14 12:50:00,34.11,34.13,34.11,34.12,56450.79558123036,28.167,28.1835,28.167,28.1753,56450.7956
2006-12-14 12:55:00,34.13,34.16,34.12,34.15,117056.85618729096,28.1835,28.2083,28.1753,28.2,117056.8562
2006-12-14 13:00:00,34.15,34.15,34.11,34.12,43985.00050673963,28.2,28.2,28.167,28.1753,43985.0005
2006-12-14 13:05:00,34.11,34.13,34.11,34.11,77835.20826999086,28.167,28.1835,28.167,28.167,77835.2083
2006-12-14 13:10:00,34.12,34.15,34.11,34.13,103172.19012871184,28.1753,28.2,28.167,28.1835,103172.1901
2006-12-14 13:15:00,34.13,34.14,34.11,34.13,79760.81889125366,28.1835,28.1918,28.167,28.1835,79760.8189
2006-12-14 13:20:00,34.13,34.13,34.12,34.12,21080.36890645586,28.1835,28.1835,28.1753,28.1753,21080.3689
2006-12-14 13:25:00,34.13,34.14,34.12,34.14,69524.67822033039,28.1835,28.1918,28.1753,28.1918,69524.6782
2006-12-14 13:30:00,34.13,34.16,34.12,34.14,89388.87199756764,28.1835,28.2083,28.1753,28.1918,89388.872
2006-12-14 13:35:00,34.13,34.15,34.12,34.13,231073.27455153537,28.1835,28.2,28.1753,28.1835,231073.2746
2006-12-14 13:40:00,34.13,34.14,34.12,34.13,43883.65257930475,28.1835,28.1918,28.1753,28.1835,43883.6526
2006-12-14 13:45:00,34.13,34.14,34.12,34.14,40843.21475625823,28.1835,28.1918,28.1753,28.1918,40843.2148
2006-12-14 13:50:00,34.13,34.15,34.13,34.15,161548.596331205,28.1835,28.2,28.1835,28.2,161548.5963
2006-12-14 13:55:00,34.14,34.19,34.14,34.19,71957.02847876759,28.1918,28.2331,28.1918,28.2331,71957.0285
2006-12-14 14:00:00,34.18,34.22,34.18,34.21,181818.1818181818,28.2248,28.2578,28.2248,28.2496,181818.1818
2006-12-14 14:05:00,34.2,34.26,34.2,34.26,116347.42069524676,28.2413,28.2909,28.2413,28.2909,116347.4207
2006-12-14 14:10:00,34.25,34.28,34.23,34.24,171987.43285699806,28.2826,28.3074,28.2661,28.2744,171987.4329
2006-12-14 14:15:00,34.23,34.25,34.18,34.19,79760.81889125366,28.2661,28.2826,28.2248,28.2331,79760.8189
2006-12-14 14:20:00,34.18,34.2,34.17,34.18,89490.21992500252,28.2248,28.2413,28.2166,28.2248,89490.2199
2006-12-14 14:25:00,34.17,34.2,34.17,34.19,125266.03830951656,28.2166,28.2413,28.2166,28.2331,125266.0383
2006-12-14 14:30:00,34.19,34.21,34.19,34.21,43680.956724434975,28.2331,28.2496,28.2331,28.2496,43680.9567
2006-12-14 14:35:00,34.2,34.23,34.2,34.23,64153.238066281534,28.2413,28.2661,28.2413,28.2661,64153.2381
2006-12-14 14:40:00,34.22,34.25,34.22,34.25,59795.27718658152,28.2578,28.2826,28.2578,28.2826,59795.2772
2006-12-14 14:45:00,34.24,34.26,34.23,34.25,125874.12587412584,28.2744,28.2909,28.2661,28.2826,125874.1259
2006-12-14 14:50:00,34.25,34.25,34.23,34.24,76517.68521333738,28.2826,28.2826,28.2661,28.2744,76517.6852
2006-12-14 14:55:00,34.24,34.27,34.24,34.27,133069.82872200262,28.2744,28.2991,28.2744,28.2991,133069.8287
2006-12-14 15:00:00,34.27,34.27,34.24,34.26,91314.48261883044,28.2991,28.2991,28.2744,28.2909,91314.4826
2006-12-14 15:05:00,34.26,34.27,34.25,34.26,82091.821222256,28.2909,28.2991,28.2826,28.2909,82091.8212
2006-12-14 15:10:00,34.26,34.27,34.24,34.25,67700.41552650247,28.2909,28.2991,28.2744,28.2826,67700.4155
2006-12-14 15:15:00,34.25,34.28,34.25,34.28,178879.09192257017,28.2826,28.3074,28.2826,28.3074,178879.0919
2006-12-14 15:20:00,34.28,34.28,34.21,34.23,194283.9768926725,28.3074,28.3074,28.2496,28.2661,194283.9769
2006-12-14 15:25:00,34.23,34.27,34.22,34.26,87564.60930373972,28.2661,28.2991,28.2578,28.2909,87564.6093
2006-12-14 15:30:00,34.26,34.27,34.23,34.23,145231.5800141887,28.2909,28.2991,28.2661,28.2661,145231.58
2006-12-14 15:35:00,34.23,34.25,34.22,34.23,180906.05047126784,28.2661,28.2826,28.2578,28.2661,180906.0505
2006-12-14 15:40:00,34.22,34.27,34.22,34.26,223776.2237762237,28.2578,28.2991,28.2578,28.2909,223776.2238
2006-12-14 15:45:00,34.26,34.28,34.26,34.28,207560.5553866423,28.2909,28.3074,28.2909,28.3074,207560.5554
2006-12-14 15:50:00,34.27,34.28,34.26,34.26,116752.8124049863,28.2991,28.3074,28.2909,28.2909,116752.8124
2006-12-14 15:55:00,34.26,34.27,34.22,34.25,264416.7426776122,28.2909,28.2991,28.2578,28.2826,264416.7427
2006-12-15 09:30:00,34.36,34.38,34.16,34.23,2649944.2586399103,28.3735,28.39,28.2083,28.2661,2649944.2586
2006-12-15 09:35:00,34.23,34.36,34.16,34.16,121516.16499442584,28.2661,28.3735,28.2083,28.2083,121516.165
2006-12-15 09:40:00,34.17,34.21,34.15,34.16,130941.52224587004,28.2166,28.2496,28.2,28.2083,130941.5222
2006-12-15 09:45:00,34.17,34.17,34.08,34.1,260768.2172899564,28.2166,28.2166,28.1422,28.1588,260768.2173
2006-12-15 09:50:00,34.09,34.23,34.09,34.22,149386.84503901892,28.1505,28.2661,28.1505,28.2578,149386.845
2006-12-15 09:55:00,34.22,34.26,34.18,34.19,99726.3605959258,28.2578,28.2909,28.2248,28.2331,99726.3606
2006-12-15 10:00:00,34.19,34.21,34.18,34.19,66585.58832471874,28.2331,28.2496,28.2248,28.2331,66585.5883
2006-12-15 10:05:00,34.2,34.2,34.16,34.19,59187.18962197222,28.2413,28.2413,28.2083,28.2331,59187.1896
2006-12-15 10:10:00,34.19,34.23,34.17,34.23,49863.1802979629,28.2331,28.2661,28.2166,28.2661,49863.1803
2006-12-15 10:15:00,34.22,34.25,34.22,34.23,25032.93807641633,28.2578,28.2826,28.2578,28.2661,25032.9381
2006-12-15 10:20:00,34.23,34.25,34.23,34.24,27059.89662511401,28.2661,28.2826,28.2661,28.2744,27059.8966
2006-12-15 10:25:00,34.24,34.25,34.19,34.19,98510.1854667072,28.2744,28.2826,28.2331,28.2331,98510.1855
2006-12-15 10:30:00,34.19,34.25,34.19,34.24,59693.92925914664,28.2331,28.2826,28.2331,28.2744,59693.9293
2006-12-15 10:35:00,34.24,34.25,34.2,34.23,61822.2357352792,28.2744,28.2826,28.2413,28.2661,61822.2357
2006-12-15 10:40:00,34.22,34.25,34.22,34.24,47126.78625722103,28.2578,28.2826,28.2578,28.2744,47126.7863
2006-12-15 10:45:00,34.23,34.24,34.21,34.23,74490.72666463969,28.2661,28.2744,28.2496,28.2661,74490.7267
2006-12-15 10:50:00,34.22,34.25,34.22,34.24,57869.66656531873,28.2578,28.2826,28.2578,28.2744,57869.6666
2006-12-15 10:55:00,34.25,34.28,34.23,34.23,70943.54920441876,28.2826,28.3074,28.2661,28.2661,70943.5492
2006-12-15 11:00:00,34.24,34.25,34.22,34.23,114320.46214654908,28.2744,28.2826,28.2578,28.2661,114320.4621
2006-12-15 11:05:00,34.23,34.25,34.22,34.24,100638.49194283976,28.2661,28.2826,28.2578,28.2744,100638.4919
2006-12-15 11:10:00,34.24,34.25,34.19,34.2,107732.84686328162,28.2744,28.2826,28.2331,28.2413,107732.8469
2006-12-15 11:15:00,34.2,34.21,34.19,34.2,81179.68987534204,28.2413,28.2496,28.2331,28.2413,81179.6899
2006-12-15 11:20:00,34.19,34.2,34.15,34.15,172088.78078443292,28.2331,28.2413,28.2,28.2,172088.7808
2006-12-15 11:25:00,34.15,34.19,34.1,34.15,299381.77764264715,28.2,28.2331,28.1588,28.2,299381.7776
2006-12-15 11:30:00,34.14,34.15,34.11,34.12,212121.2121212121,28.1918,28.2,28.167,28.1753,212121.2121
2006-12-15 11:35:00,34.12,34.12,34.07,34.09,131853.65359278402,28.1753,28.1753,28.134,28.1505,131853.6536
2006-12-15 11:40:00,34.09,34.11,34.08,34.1,73071.85568055132,28.1505,28.167,28.1422,28.1588,73071.8557
2006-12-15 11:45:00,34.1,34.11,34.06,34.07,160332.4212019864,28.1588,28.167,28.1257,28.134,160332.4212
2006-12-15 11:50:00,34.07,34.09,34.07,34.08,44187.6963616094,28.134,28.1505,28.134,28.1422,44187.6964
2006-12-15 11:55:00,34.08,34.11,34.08,34.1,140772.2712070538,28.1422,28.167,28.1422,28.1588,140772.2712
2006-12-15 12:00:00,34.09,34.1,34.08,34.08,36079.86216681868,28.1505,28.1588,28.1422,28.1422,36079.8622
2006-12-15 12:05:00,34.08,34.08,34.05,34.06,124657.95074490724,28.1422,28.1422,28.1175,28.1257,124657.9507
2006-12-15 12:10:00,34.06,34.06,34.04,34.05,37397.38522347217,28.1257,28.1257,28.1092,28.1175,37397.3852
2006-12-15 12:15:00,34.05,34.07,34.0,34.05,126684.90929360491,28.1175,28.134,28.0762,28.1175,126684.9093
2006-12-15 12:20:00,34.05,34.06,34.01,34.01,164183.642444512,28.1175,28.1257,28.0844,28.0844,164183.6424
2006-12-15 12:25:00,34.01,34.05,34.0,34.03,74592.07459207458,28.0844,28.1175,28.0762,28.1009,74592.0746
2006-12-15 12:30:00,34.03,34.07,34.02,34.07,45606.567345697775,28.1009,28.134,28.0927,28.134,45606.5673
2006-12-15 12:35:00,34.06,34.11,34.06,34.1,84321.47562582344,28.1257,28.167,28.1257,28.1588,84321.4756
2006-12-15 12:40:00,34.1,34.13,34.1,34.12,46518.69869261173,28.1588,28.1835,28.1588,28.1753,46518.6987
2006-12-15 12:45:00,34.12,34.13,34.09,34.09,74896.11837437924,28.1753,28.1835,28.1505,28.1505,74896.1184
2006-12-15 12:50:00,34.09,34.12,34.09,34.11,72058.37640620249,28.1505,28.1753,28.1505,28.167,72058.3764
2006-12-15 12:55:00,34.11,34.12,34.11,34.11,32735.38056146751,28.167,28.1753,28.167,28.167,32735.3806
2006-12-15 13:00:00,34.11,34.12,34.09,34.1,64153.238066281534,28.167,28.1753,28.1505,28.1588,64153.2381
2006-12-15 13:05:00,34.1,34.1,34.06,34.07,64355.9339211513,28.1588,28.1588,28.1257,28.134,64355.9339
2006-12-15 13:10:00,34.06,34.07,34.03,34.05,102564.10256410256,28.1257,28.134,28.1009,28.1175,102564.1026
2006-12-15 13:15:00,34.05,34.07,34.04,34.04,74186.68288233504,28.1175,28.134,28.1092,28.1092,74186.6829
2006-12-15 13:20:00,34.05,34.07,34.04,34.06,82598.5608594304,28.1175,28.134,28.1092,28.1257,82598.5609
2006-12-15 13:25:00,34.06,34.07,34.02,34.02,104895.10489510489,28.1257,28.134,28.0927,28.0927,104895.1049
2006-12-15 13:30:00,34.02,34.02,33.98,33.99,76720.38106820715,28.0927,28.0927,28.0597,28.0679,76720.3811
2006-12-15 13:35:00,33.98,34.0,33.96,33.98,168136.21161447244,28.0597,28.0762,28.0431,28.0597,168136.2116
2006-12-15 13:40:00,33.98,33.99,33.92,33.93,109962.50126684908,28.0597,28.0679,28.0101,28.0184,109962.5013
2006-12-15 13:45:00,33.93,33.95,33.9,33.94,100131.75230566532,28.0184,28.0349,27.9936,28.0266,100131.7523
2006-12-15 13:50:00,33.94,33.96,33.93,33.94,105807.23624201884,28.0266,28.0431,28.0184,28.0266,105807.2362
2006-12-15 13:55:00,33.93,33.95,33.93,33.94,60099.320968886175,28.0184,28.0349,28.0184,28.0266,60099.321
2006-12-15 14:00:00,33.94,33.99,33.94,33.95,121617.51292186072,28.0266,28.0679,28.0266,28.0349,121617.5129
2006-12-15 14:05:00,33.95,33.98,33.95,33.98,88882.13236039321,28.0349,28.0597,28.0349,28.0597,88882.1324
2006-12-15 14:10:00,33.97,33.98,33.95,33.96,71044.89713185364,28.0514,28.0597,28.0349,28.0431,71044.8971
2006-12-15 14:15:00,33.96,33.96,33.92,33.93,50167.22408026755,28.0431,28.0431,28.0101,28.0184,50167.2241
2006-12-15 14:20:00,33.93,33.95,33.92,33.94,116448.76862268164,28.0184,28.0349,28.0101,28.0266,116448.7686
2006-12-15 14:25:00,33.94,33.96,33.92,33.94,83612.04013377926,28.0266,28.0431,28.0101,28.0266,83612.0401
2006-12-15 14:30:00,33.94,33.95,33.92,33.93,64153.238066281534,28.0266,28.0349,28.0101,28.0184,64153.2381
2006-12-15 14:35:00,33.93,33.94,33.92,33.93,79558.1230363839,28.0184,28.0266,28.0101,28.0184,79558.123
2006-12-15 14:40:00,33.92,33.94,33.91,33.93,75706.9017938583,28.0101,28.0266,28.0019,28.0184,75706.9018
2006-12-15 14:45:00,33.93,33.94,33.92,33.93,117259.55204216072,28.0184,28.0266,28.0101,28.0184,117259.552
2006-12-15 14:50:00,33.92,33.93,33.91,33.91,103881.62562075604,28.0101,28.0184,28.0019,28.0019,103881.6256
2006-12-15 14:55:00,33.91,33.91,33.88,33.88,132664.43701226308,28.0019,28.0019,27.9771,27.9771,132664.437
2006-12-15 15:00:00,33.88,33.89,33.75,33.76,319651.36312962393,27.9771,27.9853,27.8697,27.878,319651.3631
2006-12-15 15:05:00,33.76,33.85,33.74,33.82,366068.7138948008,27.878,27.9523,27.8615,27.9275,366068.7139
2006-12-15 15:10:00,33.82,33.85,33.81,33.84,114523.15800141884,27.9275,27.9523,27.9193,27.9441,114523.158
2006-12-15 15:15:00,33.83,33.85,33.82,33.83,115840.68105807234,27.9358,27.9523,27.9275,27.9358,115840.6811
2006-12-15 15:20:00,33.84,33.85,33.82,33.82,181818.1818181818,27.9441,27.9523,27.9275,27.9275,181818.1818
2006-12-15 15:25:00,33.82,33.82,33.74,33.74,209992.9056450796,27.9275,27.9275,27.8615,27.8615,209992.9056
2006-12-15 15:30:00,33.73,33.78,33.73,33.78,152427.28286206545,27.8532,27.8945,27.8532,27.8945,152427.2829
2006-12-15 15:35:00,33.77,33.84,33.77,33.82,233809.66859227724,27.8862,27.9441,27.8862,27.9275,233809.6686
2006-12-15 15:40:00,33.82,33.82,33.74,33.74,190635.45150501668,27.9275,27.9275,27.8615,27.8615,190635.4515
2006-12-15 15:45:00,33.74,33.75,33.7,33.75,225904.53025235632,27.8615,27.8697,27.8284,27.8697,225904.5303
2006-12-15 15:50:00,33.75,33.79,33.74,33.78,249619.9452721192,27.8697,27.9028,27.8615,27.8945,249619.9453
2006-12-15 15:55:00,33.78,33.83,33.78,33.8,590757.0690179385,27.8945,27.9358,27.8945,27.911,590757.069
2006-12-18 09:30:00,33.65,33.78,33.65,33.75,359683.7944664031,27.7872,27.8945,27.7872,27.8697,359683.7945
2006-12-18 09:35:00,33.75,33.76,33.74,33.75,48342.96138643964,27.8697,27.878,27.8615,27.8697,48342.9614
2006-12-18 09:40:00,33.76,33.76,33.68,33.74,76213.64143103272,27.878,27.878,27.8119,27.8615,76213.6414
2006-12-18 09:45:00,33.74,33.76,33.73,33.75,74186.68288233504,27.8615,27.878,27.8532,27.8697,74186.6829
2006-12-18 09:50:00,33.75,33.8,33.74,33.8,87665.9572311746,27.8697,27.911,27.8615,27.911,87665.9572
2006-12-18 09:55:00,33.8,33.84,33.79,33.84,101347.92743488394,27.911,27.9441,27.9028,27.9441,101347.9274
2006-12-18 10:00:00,33.84,33.87,33.82,33.86,91821.22225600484,27.9441,27.9688,27.9275,27.9606,91821.2223
2006-12-18 10:05:00,33.86,33.87,33.84,33.85,159724.3336373771,27.9606,27.9688,27.9441,27.9523,159724.3336
2006-12-18 10:10:00,33.85,33.87,33.84,33.87,62024.93159014897,27.9523,27.9688,27.9441,27.9688,62024.9316
2006-12-18 10:15:00,33.86,33.91,33.86,33.89,80267.55852842808,27.9606,28.0019,27.9606,27.9853,80267.5585
2006-12-18 10:20:00,33.89,33.89,33.84,33.85,81078.34194790715,27.9853,27.9853,27.9441,27.9523,81078.3419
2006-12-18 10:25:00,33.85,33.88,33.84,33.88,66180.19661497921,27.9523,27.9771,27.9441,27.9771,66180.1966
2006-12-18 10:30:00,33.87,33.89,33.86,33.88,55031.92459714198,27.9688,27.9853,27.9606,27.9771,55031.9246
2006-12-18 10:35:00,33.88,33.88,33.87,33.87,21891.15232593493,27.9771,27.9771,27.9688,27.9688,21891.1523
2006-12-18 10:40:00,33.88,33.92,33.87,33.9,76416.3372859025,27.9771,28.0101,27.9688,27.9936,76416.3373
2006-12-18 10:45:00,33.9,33.91,33.89,33.91,47937.569676700106,27.9936,28.0019,27.9853,28.0019,47937.5697
2006-12-18 10:50:00,33.91,33.93,33.9,33.93,31823.24921455356,28.0019,28.0184,27.9936,28.0184,31823.2492
2006-12-18 10:55:00,33.93,33.94,33.91,33.91,48444.309313874524,28.0184,28.0266,28.0019,28.0019,48444.3093
2006-12-18 11:00:00,33.91,33.94,33.91,33.92,54930.57666970709,28.0019,28.0266,28.0019,28.0101,54930.5767
2006-12-18 11:05:00,33.93,33.93,33.92,33.92,32025.945069423324,28.0184,28.0184,28.0101,28.0101,32025.9451
2006-12-18 11:10:00,33.93,33.93,33.92,33.93,25539.67771359076,28.0184,28.0184,28.0101,28.0184,25539.6777
2006-12-18 11:15:00,33.92,33.93,33.89,33.92,72463.76811594202,28.0101,28.0184,27.9853,28.0101,72463.7681
2006-12-18 11:20:00,33.92,33.99,33.92,33.99,131955.00152021888,28.0101,28.0679,28.0101,28.0679,131955.0015
2006-12-18 11:25:00,34.0,34.03,33.99,34.0,110874.63261376302,28.0762,28.1009,28.0679,28.0762,110874.6326
2006-12-18 11:30:00,33.99,34.03,33.95,34.02,199554.0691192865,28.0679,28.1009,28.0349,28.0927,199554.0691
2006-12-18 11:35:00,34.02,34.05,34.02,34.04,108138.23857302115,28.0927,28.1175,28.0927,28.1092,108138.2386
2006-12-18 11:40:00,34.03,34.05,34.03,34.03,164183.642444512,28.1009,28.1175,28.1009,28.1009,164183.6424
2006-12-18 11:45:00,34.03,34.04,34.0,34.03,95976.48728083508,28.1009,28.1092,28.0762,28.1009,95976.4873
2006-12-18 11:50:00,34.03,34.05,34.03,34.05,50167.22408026755,28.1009,28.1175,28.1009,28.1175,50167.2241
2006-12-18 11:55:00,34.05,34.05,34.03,34.03,87564.60930373972,28.1175,28.1175,28.1009,28.1009,87564.6093
2006-12-18 12:00:00,34.03,34.06,34.03,34.04,84929.56319043275,28.1009,28.1257,28.1009,28.1092,84929.5632
2006-12-18 12:05:00,34.05,34.08,34.04,34.07,98408.83753927232,28.1175,28.1422,28.1092,28.134,98408.8375
2006-12-18 12:10:00,34.08,34.13,34.07,34.13,183237.05280227016,28.1422,28.1835,28.134,28.1835,183237.0528
2006-12-18 12:15:00,34.13,34.17,34.13,34.15,113306.98287220024,28.1835,28.2166,28.1835,28.2,113306.9829
2006-12-18 12:20:00,34.15,34.22,34.15,34.2,118273.03131650956,28.2,28.2578,28.2,28.2413,118273.0313
2006-12-18 12:25:00,34.19,34.22,34.19,34.22,195196.1082395865,28.2331,28.2578,28.2331,28.2578,195196.1082
2006-12-18 12:30:00,34.22,34.23,34.19,34.2,129623.99918921656,28.2578,28.2661,28.2331,28.2413,129623.9992
2006-12-18 12:35:00,34.2,34.21,34.15,34.17,112394.85152528629,28.2413,28.2496,28.2,28.2166,112394.8515
2006-12-18 12:40:00,34.17,34.19,34.15,34.17,57666.97071044896,28.2166,28.2331,28.2,28.2166,57666.9707
2006-12-18 12:45:00,34.18,34.18,34.16,34.18,35674.470457079144,28.2248,28.2248,28.2083,28.2248,35674.4705
2006-12-18 12:50:00,34.17,34.17,34.13,34.13,60504.712678625714,28.2166,28.2166,28.1835,28.1835,60504.7127
2006-12-18 12:55:00,34.13,34.14,34.08,34.11,81078.34194790715,28.1835,28.1918,28.1422,28.167,81078.3419
2006-12-18 13:00:00,34.11,34.12,34.09,34.12,84929.56319043275,28.167,28.1753,28.1505,28.1753,84929.5632
2006-12-18 13:05:00,34.12,34.15,34.12,34.13,135502.1789804398,28.1753,28.2,28.1753,28.1835,135502.179
2006-12-18 13:10:00,34.13,34.16,34.12,34.16,70538.15749467922,28.1835,28.2083,28.1753,28.2083,70538.1575
2006-12-18 13:15:00,34.16,34.17,34.1,34.11,40235.12719164893,28.2083,28.2166,28.1588,28.167,40235.1272
2006-12-18 13:20:00,34.1,34.14,34.1,34.12,69727.37407520015,28.1588,28.1918,28.1588,28.1753,69727.3741
2006-12-18 13:25:00,34.12,34.15,34.09,34.14,72159.72433363736,28.1753,28.2,28.1505,28.1918,72159.7243
2006-12-18 13:30:00,34.14,34.14,34.13,34.13,28884.15931894192,28.1918,28.1918,28.1835,28.1835,28884.1593
2006-12-18 13:35:00,34.13,34.15,34.13,34.13,76619.03314077226,28.1835,28.2,28.1835,28.1835,76619.0331
2006-12-18 13:40:00,34.13,34.14,34.11,34.11,50572.61579000708,28.1835,28.1918,28.167,28.167,50572.6158
2006-12-18 13:45:00,34.11,34.14,34.11,34.13,103273.53805614672,28.167,28.1918,28.167,28.1835,103273.5381
2006-12-18 13:50:00,34.13,34.14,34.12,34.13,45606.567345697775,28.1835,28.1918,28.1753,28.1835,45606.5673
2006-12-18 13:55:00,34.13,34.15,34.12,34.14,45201.17563595824,28.1835,28.2,28.1753,28.1918,45201.1756
2006-12-18 14:00:00,34.14,34.14,34.13,34.13,24323.502584372145,28.1918,28.1918,28.1835,28.1835,24323.5026
2006-12-18 14:05:00,34.14,34.14,34.13,34.14,31215.161649944253,28.1918,28.1918,28.1835,28.1918,31215.1616
2006-12-18 14:10:00,34.13,34.14,34.13,34.13,25235.633931286106,28.1835,28.1918,28.1835,28.1835,25235.6339
2006-12-18 14:15:00,34.13,34.2,34.13,34.19,86348.43417452111,28.1835,28.2413,28.1835,28.2331,86348.4342
2006-12-18 14:20:00,34.18,34.18,34.16,34.16,60606.06060606059,28.2248,28.2248,28.2083,28.2083,60606.0606
2006-12-18 14:25:00,34.17,34.17,34.14,34.14,91213.13469139556,28.2166,28.2166,28.1918,28.1918,91213.1347
2006-12-18 14:30:00,34.14,34.15,34.1,34.13,114320.46214654908,28.1918,28.2,28.1588,28.1835,114320.4621
2006-12-18 14:35:00,34.12,34.13,34.1,34.12,70031.4178575048,28.1753,28.1835,28.1588,28.1753,70031.4179
2006-12-18 14:40:00,34.12,34.13,34.08,34.08,70943.54920441876,28.1753,28.1835,28.1422,28.1422,70943.5492
2006-12-18 14:45:00,34.08,34.09,34.03,34.04,77125.77277794668,28.1422,28.1505,28.1009,28.1092,77125.7728
2006-12-18 14:50:00,34.04,34.07,34.03,34.06,122529.64426877467,28.1092,28.134,28.1009,28.1257,122529.6443
2006-12-18 14:55:00,34.07,34.07,34.05,34.06,46721.3945474815,28.134,28.134,28.1175,28.1257,46721.3945
2006-12-18 15:00:00,34.06,34.06,34.05,34.05,38917.60413499543,28.1257,28.1257,28.1175,28.1175,38917.6041
2006-12-18 15:05:00,34.05,34.06,34.04,34.05,139556.0960778352,28.1175,28.1257,28.1092,28.1175,139556.0961
2006-12-18 15:10:00,34.05,34.07,34.03,34.04,134083.30799635145,28.1175,28.134,28.1009,28.1092,134083.308
2006-12-18 15:15:00,34.04,34.06,34.02,34.02,208067.29502381675,28.1092,28.1257,28.0927,28.0927,208067.295
2006-12-18 15:20:00,34.03,34.03,34.0,34.03,132056.34944765377,28.1009,28.1009,28.0762,28.1009,132056.3494
2006-12-18 15:25:00,34.03,34.04,34.02,34.03,64862.673558325725,28.1009,28.1092,28.0927,28.1009,64862.6736
2006-12-18 15:30:00,34.03,34.07,34.02,34.04,107935.5427181514,28.1009,28.134,28.0927,28.1092,107935.5427
2006-12-18 15:35:00,34.03,34.08,34.02,34.02,169352.38674369105,28.1009,28.1422,28.0927,28.0927,169352.3867
2006-12-18 15:40:00,34.03,34.06,34.0,34.0,130333.43468126074,28.1009,28.1257,28.0762,28.0762,130333.4347
2006-12-18 15:45:00,34.0,34.03,33.99,34.0,146954.4947805817,28.0762,28.1009,28.0679,28.0762,146954.4948
2006-12-18 15:50:00,34.0,34.04,33.98,34.03,147967.97405493056,28.0762,28.1092,28.0597,28.1009,147967.9741
2006-12-18 15:55:00,34.03,34.05,34.02,34.03,204925.5092733353,28.1009,28.1175,28.0927,28.1009,204925.5093
2006-12-19 09:30:00,33.99,34.04,33.87,34.03,261376.30485456568,28.0679,28.1092,27.9688,28.1009,261376.3049
2006-12-19 09:35:00,34.04,34.11,33.99,34.0,74288.03080976993,28.1092,28.167,28.0679,28.0762,74288.0308
2006-12-19 09:40:00,34.01,34.07,33.97,34.02,71754.33262389783,28.0844,28.134,28.0514,28.0927,71754.3326
2006-12-19 09:45:00,34.02,34.13,34.02,34.12,64457.281848586186,28.0927,28.1835,28.0927,28.1753,64457.2818
2006-12-19 09:50:00,34.12,34.13,34.07,34.12,82699.9087868653,28.1753,28.1835,28.134,28.1753,82699.9088
2006-12-19 09:55:00,34.12,34.14,34.11,34.13,66990.98003445829,28.1753,28.1918,28.167,28.1835,66990.98
2006-12-19 10:00:00,34.14,34.18,34.13,34.17,51788.79091922569,28.1918,28.2248,28.1835,28.2166,51788.7909
2006-12-19 10:05:00,34.18,34.18,34.13,34.16,105807.23624201884,28.2248,28.2248,28.1835,28.2083,105807.2362
2006-12-19 10:10:00,34.17,34.22,34.13,34.19,115840.68105807234,28.2166,28.2578,28.1835,28.2331,115840.6811
2006-12-19 10:15:00,34.19,34.23,34.13,34.14,76821.72899564203,28.2331,28.2661,28.1835,28.1918,76821.729
2006-12-19 10:20:00,34.14,34.18,34.14,34.17,76923.07692307691,28.1918,28.2248,28.1918,28.2166,76923.0769
2006-12-19 10:25:00,34.16,34.2,34.16,34.18,81281.03780277692,28.2083,28.2413,28.2083,28.2248,81281.0378
2006-12-19 10:30:00,34.18,34.19,34.14,34.18,102868.1463464072,28.2248,28.2331,28.1918,28.2248,102868.1463
2006-12-19 10:35:00,34.18,34.19,34.14,34.18,114523.15800141884,28.2248,28.2331,28.1918,28.2248,114523.158
2006-12-19 10:40:00,34.17,34.18,34.16,34.18,38410.86449782101,28.2166,28.2248,28.2083,28.2248,38410.8645
2006-12-19 10:45:00,34.17,34.19,34.17,34.19,44491.74014391405,28.2166,28.2331,28.2166,28.2331,44491.7401
2006-12-19 10:50:00,34.18,34.19,34.17,34.17,50369.91993513732,28.2248,28.2331,28.2166,28.2166,50369.9199
2006-12-19 10:55:00,34.18,34.21,34.17,34.19,115536.63727576769,28.2248,28.2496,28.2166,28.2331,115536.6373
2006-12-19 11:00:00,34.19,34.24,34.19,34.23,150400.32431336778,28.2331,28.2744,28.2331,28.2661,150400.3243
2006-12-19 11:05:00,34.24,34.24,34.23,34.23,86855.17381169554,28.2744,28.2744,28.2661,28.2661,86855.1738
2006-12-19 11:10:00,34.23,34.24,34.21,34.21,113002.9390898956,28.2661,28.2744,28.2496,28.2496,113002.9391
2006-12-19 11:15:00,34.21,34.21,34.13,34.13,102868.1463464072,28.2496,28.2496,28.1835,28.1835,102868.1463
2006-12-19 11:20:00,34.13,34.24,34.13,34.16,119286.5105908584,28.1835,28.2744,28.1835,28.2083,119286.5106
2006-12-19 11:25:00,34.16,34.17,34.15,34.16,51788.79091922569,28.2083,28.2166,28.2,28.2083,51788.7909
2006-12-19 11:30:00,34.15,34.19,34.15,34.17,166210.60099320966,28.2,28.2331,28.2,28.2166,166210.601
2006-12-19 11:35:00,34.17,34.17,34.14,34.15,93442.789094963,28.2166,28.2166,28.1918,28.2,93442.7891
2006-12-19 11:40:00,34.15,34.17,34.14,34.16,27465.288334853547,28.2,28.2166,28.1918,28.2083,27465.2883
2006-12-19 11:45:00,34.17,34.17,34.14,34.16,59288.53754940711,28.2166,28.2166,28.1918,28.2083,59288.5375
2006-12-19 11:50:00,34.15,34.19,34.15,34.18,67295.02381676294,28.2,28.2331,28.2,28.2248,67295.0238
2006-12-19 11:55:00,34.17,34.18,34.14,34.18,56450.79558123036,28.2166,28.2248,28.1918,28.2248,56450.7956
2006-12-19 12:00:00,34.18,34.19,34.16,34.16,111077.3284686328,28.2248,28.2331,28.2083,28.2083,111077.3285
2006-12-19 12:05:00,34.16,34.18,34.13,34.14,100030.40437823044,28.2083,28.2248,28.1835,28.1918,100030.4044
2006-12-19 12:10:00,34.14,34.17,34.14,34.16,111584.06810580722,28.1918,28.2166,28.1918,28.2083,111584.0681
2006-12-19 12:15:00,34.15,34.16,34.09,34.09,146954.4947805817,28.2,28.2083,28.1505,28.1505,146954.4948
2006-12-19 12:20:00,34.09,34.12,34.09,34.11,65268.06526806526,28.1505,28.1753,28.1505,28.167,65268.0653
2006-12-19 12:25:00,34.12,34.17,34.11,34.17,68004.45930880713,28.1753,28.2166,28.167,28.2166,68004.4593
2006-12-19 12:30:00,34.16,34.23,34.16,34.23,84118.77977095367,28.2083,28.2661,28.2083,28.2661,84118.7798
2006-12-19 12:35:00,34.23,34.24,34.19,34.19,119793.25022803282,28.2661,28.2744,28.2331,28.2331,119793.2502
2006-12-19 12:40:00,34.21,34.23,34.2,34.21,81686.42951251645,28.2496,28.2661,28.2413,28.2496,81686.4295
2006-12-19 12:45:00,34.21,34.24,34.2,34.24,76619.03314077226,28.2496,28.2744,28.2413,28.2744,76619.0331
2006-12-19 12:50:00,34.23,34.26,34.23,34.24,56450.79558123036,28.2661,28.2909,28.2661,28.2744,56450.7956
2006-12-19 12:55:00,34.24,34.25,34.22,34.24,54322.48910509779,28.2744,28.2826,28.2578,28.2744,54322.4891
2006-12-19 13:00:00,34.24,34.25,34.22,34.25,33039.42434377217,28.2744,28.2826,28.2578,28.2826,33039.4243
2006-12-19 13:05:00,34.24,34.28,34.24,34.27,68308.50309111178,28.2744,28.3074,28.2744,28.2991,68308.5031
2006-12-19 13:10:00,34.27,34.27,34.26,34.26,57869.66656531873,28.2991,28.2991,28.2909,28.2909,57869.6666
2006-12-19 13:15:00,34.27,34.28,34.24,34.24,94354.92044187697,28.2991,28.3074,28.2744,28.2744,94354.9204
2006-12-19 13:20:00,34.24,34.26,34.24,34.25,31417.857504814023,28.2744,28.2909,28.2744,28.2826,31417.8575
2006-12-19 13:25:00,34.26,34.27,34.25,34.26,76619.03314077226,28.2909,28.2991,28.2826,28.2909,76619.0331
2006-12-19 13:30:00,34.26,34.27,34.24,34.26,73781.2911725955,28.2909,28.2991,28.2744,28.2909,73781.2912
2006-12-19 13:35:00,34.26,34.29,34.25,34.29,83206.64842403971,28.2909,28.3156,28.2826,28.3156,83206.6484
2006-12-19 13:40:00,34.28,34.29,34.23,34.25,163879.59866220734,28.3074,28.3156,28.2661,28.2826,163879.5987
2006-12-19 13:45:00,34.25,34.29,34.25,34.28,76619.03314077226,28.2826,28.3156,28.2826,28.3074,76619.0331
2006-12-19 13:50:00,34.28,34.29,34.28,34.29,47430.83003952568,28.3074,28.3156,28.3074,28.3156,47430.83
2006-12-19 13:55:00,34.29,34.29,34.28,34.28,53714.401540488485,28.3156,28.3156,28.3074,28.3074,53714.4015
2006-12-19 14:00:00,34.28,34.29,34.28,34.29,61214.1481706699,28.3074,28.3156,28.3074,28.3156,61214.1482
2006-12-19 14:05:00,34.29,34.36,34.28,34.33,153643.45799128406,28.3156,28.3735,28.3074,28.3487,153643.458
2006-12-19 14:10:00,34.32,34.34,34.32,34.33,96077.83520826996,28.3404,28.3569,28.3404,28.3487,96077.8352
2006-12-19 14:15:00,34.33,34.34,34.3,34.3,51484.74713692104,28.3487,28.3569,28.3239,28.3239,51484.7471
2006-12-19 14:20:00,34.3,34.31,34.27,34.29,157089.2875240701,28.3239,28.3322,28.2991,28.3156,157089.2875
2006-12-19 14:25:00,34.29,34.3,34.27,34.28,162460.72767811894,28.3156,28.3239,28.2991,28.3074,162460.7277
2006-12-19 14:30:00,34.27,34.28,34.22,34.24,145028.88415931893,28.2991,28.3074,28.2578,28.2744,145028.8842
2006-12-19 14:35:00,34.24,34.29,34.22,34.29,120908.07742981652,28.2744,28.3156,28.2578,28.3156,120908.0774
2006-12-19 14:40:00,34.28,34.31,34.28,34.28,74997.46630181411,28.3074,28.3322,28.3074,28.3074,74997.4663
2006-12-19 14:45:00,34.29,34.3,34.25,34.26,96179.18313570486,28.3156,28.3239,28.2826,28.2909,96179.1831
2006-12-19 14:50:00,34.26,34.27,34.24,34.26,77733.86034255598,28.2909,28.2991,28.2744,28.2909,77733.8603
2006-12-19 14:55:00,34.27,34.29,34.26,34.29,46721.3945474815,28.2991,28.3156,28.2909,28.3156,46721.3945
2006-12-19 15:00:00,34.28,34.35,34.28,34.34,159318.94192763756,28.3074,28.3652,28.3074,28.3569,159318.9419
2006-12-19 15:05:00,34.35,34.38,34.34,34.38,87767.3051586095,28.3652,28.39,28.3569,28.39,87767.3052
2006-12-19 15:10:00,34.37,34.42,34.37,34.4,176446.74166413295,28.3817,28.423,28.3817,28.4065,176446.7417
2006-12-19 15:15:00,34.4,34.4,34.36,34.38,115942.02898550723,28.4065,28.4065,28.3735,28.39,115942.029
2006-12-19 15:20:00,34.38,34.4,34.37,34.39,239687.84838350053,28.39,28.4065,28.3817,28.3982,239687.8484
2006-12-19 15:25:00,34.39,34.41,34.38,34.4,165298.4696462957,28.3982,28.4147,28.39,28.4065,165298.4696
2006-12-19 15:30:00,34.4,34.41,34.39,34.4,86652.47795682577,28.4065,28.4147,28.3982,28.4065,86652.478
2006-12-19 15:35:00,34.4,34.41,34.39,34.4,142697.88182831655,28.4065,28.4147,28.3982,28.4065,142697.8818
2006-12-19 15:40:00,34.4,34.41,34.34,34.36,168440.2553967771,28.4065,28.4147,28.3569,28.3735,168440.2554
2006-12-19 15:45:00,34.36,34.36,34.32,34.33,192155.67041654,28.3735,28.3735,28.3404,28.3487,192155.6704
2006-12-19 15:50:00,34.33,34.39,34.32,34.38,241917.502787068,28.3487,28.3982,28.3404,28.39,241917.5028
2006-12-19 15:55:00,34.39,34.43,34.38,34.4,268166.6159927029,28.3982,28.4313,28.39,28.4065,268166.616
2006-12-20 09:30:00,34.3,34.34,34.2,34.22,224688.3551231377,28.3239,28.3569,28.2413,28.2578,224688.3551
2006-12-20 09:35:00,34.21,34.26,34.16,34.25,65369.41319550014,28.2496,28.2909,28.2083,28.2826,65369.4132
2006-12-20 09:40:00,34.24,34.25,34.13,34.13,77835.20826999086,28.2744,28.2826,28.1835,28.1835,77835.2083
2006-12-20 09:45:00,34.14,34.2,34.12,34.16,128914.56369717236,28.1918,28.2413,28.1753,28.2083,128914.5637
2006-12-20 09:50:00,34.15,34.2,34.14,34.2,99726.3605959258,28.2,28.2413,28.1918,28.2413,99726.3606
2006-12-20 09:55:00,34.19,34.2,34.16,34.16,62227.62744501874,28.2331,28.2413,28.2083,28.2083,62227.6274
2006-12-20 10:00:00,34.16,34.23,34.13,34.21,67295.02381676294,28.2083,28.2661,28.1835,28.2496,67295.0238
2006-12-20 10:05:00,34.21,34.23,34.21,34.22,34863.68703760007,28.2496,28.2661,28.2496,28.2578,34863.687
2006-12-20 10:10:00,34.21,34.23,34.15,34.16,164183.642444512,28.2496,28.2661,28.2,28.2083,164183.6424
2006-12-20 10:15:00,34.16,34.19,34.12,34.19,85537.65075504205,28.2083,28.2331,28.1753,28.2331,85537.6508
2006-12-20 10:20:00,34.19,34.19,34.17,34.17,132259.04530252353,28.2331,28.2331,28.2166,28.2166,132259.0453
2006-12-20 10:25:00,34.17,34.18,34.11,34.11,61619.53988040944,28.2166,28.2248,28.167,28.167,61619.5399
2006-12-20 10:30:00,34.11,34.12,34.08,34.08,80774.2981656025,28.167,28.1753,28.1422,28.1422,80774.2982
2006-12-20 10:35:00,34.08,34.1,34.06,34.08,76720.38106820715,28.1422,28.1588,28.1257,28.1422,76720.3811
2006-12-20 10:40:00,34.08,34.15,34.06,34.13,67903.11138137223,28.1422,28.2,28.1257,28.1835,67903.1114
2006-12-20 10:45:00,34.12,34.16,34.11,34.14,60606.06060606059,28.1753,28.2083,28.167,28.1918,60606.0606
2006-12-20 10:50:00,34.14,34.17,34.11,34.17,22195.196108239583,28.1918,28.2166,28.167,28.2166,22195.1961
2006-12-20 10:55:00,34.16,34.17,34.13,34.15,37397.38522347217,28.2083,28.2166,28.1835,28.2,37397.3852
2006-12-20 11:00:00,34.15,34.17,34.14,34.16,35066.38289246985,28.2,28.2166,28.1918,28.2083,35066.3829
2006-12-20 11:05:00,34.15,34.16,34.14,34.15,45606.567345697775,28.2,28.2083,28.1918,28.2,45606.5673
2006-12-20 11:10:00,34.15,34.23,34.14,34.22,78645.99168946994,28.2,28.2661,28.1918,28.2578,78645.9917
2006-12-20 11:15:00,34.22,34.25,34.22,34.23,221749.26522752605,28.2578,28.2826,28.2578,28.2661,221749.2652
2006-12-20 11:20:00,34.23,34.3,34.23,34.28,155265.02483024218,28.2661,28.3239,28.2661,28.3074,155265.0248
2006-12-20 11:25:00,34.28,34.29,34.24,34.26,47430.83003952568,28.3074,28.3156,28.2744,28.2909,47430.83
2006-12-20 11:30:00,34.26,34.29,34.25,34.28,149082.80125671427,28.2909,28.3156,28.2826,28.3074,149082.8013
2006-12-20 11:35:00,34.28,34.28,34.25,34.28,64254.58599371642,28.3074,28.3074,28.2826,28.3074,64254.586
2006-12-20 11:40:00,34.27,34.28,34.25,34.27,33546.163980946585,28.2991,28.3074,28.2826,28.2991,33546.164
2006-12-20 11:45:00,34.26,34.26,34.24,34.25,29086.85517381169,28.2909,28.2909,28.2744,28.2826,29086.8552
2006-12-20 11:50:00,34.24,34.26,34.21,34.26,106212.62795175838,28.2744,28.2909,28.2496,28.2909,106212.628
2006-12-20 11:55:00,34.26,34.28,34.24,34.26,36586.6018039931,28.2909,28.3074,28.2744,28.2909,36586.6018
2006-12-20 12:00:00,34.26,34.27,34.26,34.26,16317.016317016314,28.2909,28.2991,28.2909,28.2909,16317.0163
2006-12-20 12:05:00,34.26,34.27,34.21,34.22,45099.82770852336,28.2909,28.2991,28.2496,28.2578,45099.8277
2006-12-20 12:10:00,34.22,34.22,34.19,34.2,53106.31397587919,28.2578,28.2578,28.2331,28.2413,53106.314
2006-12-20 12:15:00,34.2,34.21,34.19,34.19,47836.22174926522,28.2413,28.2496,28.2331,28.2331,47836.2217
2006-12-20 12:20:00,34.19,34.2,34.19,34.2,46214.65491030708,28.2331,28.2413,28.2331,28.2413,46214.6549
2006-12-20 12:25:00,34.2,34.22,34.19,34.2,64153.238066281534,28.2413,28.2578,28.2331,28.2413,64153.2381
2006-12-20 12:30:00,34.2,34.22,34.2,34.2,55538.6642343164,28.2413,28.2578,28.2413,28.2413,55538.6642
2006-12-20 12:35:00,34.2,34.23,34.2,34.23,51282.05128205128,28.2413,28.2661,28.2413,28.2661,51282.0513
2006-12-20 12:40:00,34.22,34.24,34.21,34.23,70335.46163980945,28.2578,28.2744,28.2496,28.2661,70335.4616
2006-12-20 12:45:00,34.23,34.25,34.22,34.24,29998.986520725648,28.2661,28.2826,28.2578,28.2744,29998.9865
2006-12-20 12:50:00,34.24,34.25,34.18,34.18,27667.98418972332,28.2744,28.2826,28.2248,28.2248,27667.9842
2006-12-20 12:55:00,34.18,34.19,34.14,34.16,83206.64842403971,28.2248,28.2331,28.1918,28.2083,83206.6484
2006-12-20 13:00:00,34.15,34.19,34.15,34.19,89692.91577987229,28.2,28.2331,28.2,28.2331,89692.9158
2006-12-20 13:05:00,34.19,34.2,34.19,34.2,11553.66372757677,28.2331,28.2413,28.2331,28.2413,11553.6637
2006-12-20 13:10:00,34.19,34.2,34.19,34.2,23715.41501976284,28.2331,28.2413,28.2331,28.2413,23715.415
2006-12-20 13:15:00,34.19,34.2,34.19,34.19,20168.237559541903,28.2331,28.2413,28.2331,28.2331,20168.2376
2006-12-20 13:20:00,34.19,34.2,34.19,34.19,15810.276679841894,28.2331,28.2413,28.2331,28.2331,15810.2767
2006-12-20 13:25:00,34.19,34.2,34.19,34.19,48647.00516874429,28.2331,28.2413,28.2331,28.2331,48647.0052
2006-12-20 13:30:00,34.19,34.2,34.16,34.18,51484.74713692104,28.2331,28.2413,28.2083,28.2248,51484.7471
2006-12-20 13:35:00,34.18,34.2,34.14,34.2,79355.42718151413,28.2248,28.2413,28.1918,28.2413,79355.4272
2006-12-20 13:40:00,34.19,34.2,34.19,34.19,30100.33444816053,28.2331,28.2413,28.2331,28.2331,30100.3344
2006-12-20 13:45:00,34.19,34.21,34.19,34.2,46214.65491030708,28.2331,28.2496,28.2331,28.2413,46214.6549
2006-12-20 13:50:00,34.2,34.23,34.2,34.22,33140.772271207046,28.2413,28.2661,28.2413,28.2578,33140.7723
2006-12-20 13:55:00,34.22,34.24,34.2,34.2,49052.39687848383,28.2578,28.2744,28.2413,28.2413,49052.3969
2006-12-20 14:00:00,34.2,34.21,34.17,34.18,165805.20928347012,28.2413,28.2496,28.2166,28.2248,165805.2093
2006-12-20 14:05:00,34.18,34.21,34.17,34.18,34660.99118273031,28.2248,28.2496,28.2166,28.2248,34660.9912
2006-12-20 14:10:00,34.17,34.22,34.17,34.22,81078.34194790715,28.2166,28.2578,28.2166,28.2578,81078.3419
2006-12-20 14:15:00,34.21,34.25,34.21,34.24,64659.97770345595,28.2496,28.2826,28.2496,28.2744,64659.9777
2006-12-20 14:20:00,34.24,34.25,34.22,34.25,63950.54221141177,28.2744,28.2826,28.2578,28.2826,63950.5422
2006-12-20 14:25:00,34.24,34.25,34.24,34.25,44795.783926218704,28.2744,28.2826,28.2744,28.2826,44795.7839
2006-12-20 14:30:00,34.24,34.28,34.24,34.25,58883.145839667566,28.2744,28.3074,28.2744,28.2826,58883.1458
2006-12-20 14:35:00,34.24,34.25,34.24,34.24,137731.83338400727,28.2744,28.2826,28.2744,28.2744,137731.8334
2006-12-20 14:40:00,34.24,34.25,34.24,34.25,34965.03496503496,28.2744,28.2826,28.2744,28.2826,34965.035
2006-12-20 14:45:00,34.24,34.25,34.24,34.24,41856.69403060707,28.2744,28.2826,28.2744,28.2744,41856.694
2006-12-20 14:50:00,34.24,34.25,34.22,34.23,48140.26553156987,28.2744,28.2826,28.2578,28.2661,48140.2655
2006-12-20 14:55:00,34.22,34.23,34.2,34.2,64659.97770345595,28.2578,28.2661,28.2413,28.2413,64659.9777
2006-12-20 15:00:00,34.2,34.21,34.17,34.17,106415.32380662812,28.2413,28.2496,28.2166,28.2166,106415.3238
2006-12-20 15:05:00,34.17,34.22,34.17,34.22,80571.60231073273,28.2166,28.2578,28.2166,28.2578,80571.6023
2006-12-20 15:10:00,34.22,34.22,34.2,34.21,34154.25154555589,28.2578,28.2578,28.2413,28.2496,34154.2515
2006-12-20 15:15:00,34.21,34.21,34.2,34.2,28985.50724637681,28.2496,28.2496,28.2413,28.2413,28985.5072
2006-12-20 15:20:00,34.2,34.21,34.2,34.2,35269.07874733961,28.2413,28.2496,28.2413,28.2413,35269.0787
2006-12-20 15:25:00,34.2,34.21,34.2,34.2,26857.20077024424,28.2413,28.2496,28.2413,28.2413,26857.2008
2006-12-20 15:30:00,34.2,34.21,34.2,34.2,62024.93159014897,28.2413,28.2496,28.2413,28.2413,62024.9316
2006-12-20 15:35:00,34.21,34.21,34.18,34.19,53207.66190331407,28.2496,28.2496,28.2248,28.2331,53207.6619
2006-12-20 15:40:00,34.18,34.19,34.17,34.18,66180.19661497921,28.2248,28.2331,28.2166,28.2248,66180.1966
2006-12-20 15:45:00,34.18,34.18,34.15,34.15,71551.63676902806,28.2248,28.2248,28.2,28.2,71551.6368
2006-12-20 15:50:00,34.16,34.19,34.14,34.18,145738.3196513631,28.2083,28.2331,28.1918,28.2248,145738.3197
2006-12-20 15:55:00,34.17,34.21,34.17,34.19,170568.56187290966,28.2166,28.2496,28.2166,28.2331,170568.5619
2006-12-21 09:30:00,34.27,34.32,34.14,34.3,137326.44167426773,28.2991,28.3404,28.1918,28.3239,137326.4417
2006-12-21 09:35:00,34.3,34.3,34.25,34.27,36991.99351373264,28.3239,28.3239,28.2826,28.2991,36991.9935
2006-12-21 09:40:00,34.27,34.29,34.26,34.27,27667.98418972332,28.2991,28.3156,28.2909,28.2991,27667.9842
2006-12-21 09:45:00,34.26,34.27,34.22,34.24,87260.56552143507,28.2909,28.2991,28.2578,28.2744,87260.5655
2006-12-21 09:50:00,34.25,34.26,34.22,34.24,52194.18262896523,28.2826,28.2909,28.2578,28.2744,52194.1826
2006-12-21 09:55:00,34.24,34.28,34.21,34.27,196614.97922367483,28.2744,28.3074,28.2496,28.2991,196614.9792
2006-12-21 10:00:00,34.27,34.3,34.25,34.29,69220.63443802574,28.2991,28.3239,28.2826,28.3156,69220.6344
2006-12-21 10:05:00,34.29,34.32,34.28,34.31,47228.13418465592,28.3156,28.3404,28.3074,28.3322,47228.1342
2006-12-21 10:10:00,34.32,34.32,34.31,34.31,13580.622276274447,28.3404,28.3404,28.3322,28.3322,13580.6223
2006-12-21 10:15:00,34.32,34.32,34.26,34.27,79254.07925407925,28.3404,28.3404,28.2909,28.2991,79254.0793
2006-12-21 10:20:00,34.27,34.31,34.26,34.31,23715.41501976284,28.2991,28.3322,28.2909,28.3322,23715.415
2006-12-21 10:25:00,34.31,34.34,34.31,34.34,73781.2911725955,28.3322,28.3569,28.3322,28.3569,73781.2912
2006-12-21 10:30:00,34.33,34.34,34.32,34.32,44491.74014391405,28.3487,28.3569,28.3404,28.3404,44491.7401
2006-12-21 10:35:00,34.33,34.33,34.3,34.31,104388.36525793046,28.3487,28.3487,28.3239,28.3322,104388.3653
2006-12-21 10:40:00,34.31,34.31,34.3,34.31,17127.799736495384,28.3322,28.3322,28.3239,28.3322,17127.7997
2006-12-21 10:45:00,34.31,34.32,34.3,34.31,189013.88466605856,28.3322,28.3404,28.3239,28.3322,189013.8847
2006-12-21 10:50:00,34.31,34.31,34.3,34.31,20979.020979020977,28.3322,28.3322,28.3239,28.3322,20979.021
2006-12-21 10:55:00,34.31,34.31,34.3,34.3,19357.45414006284,28.3322,28.3322,28.3239,28.3239,19357.4541
2006-12-21 11:00:00,34.31,34.31,34.23,34.23,125164.69038208168,28.3322,28.3322,28.2661,28.2661,125164.6904
2006-12-21 11:05:00,34.22,34.26,34.2,34.22,107023.41137123744,28.2578,28.2909,28.2413,28.2578,107023.4114
2006-12-21 11:10:00,34.21,34.25,34.21,34.24,53207.66190331407,28.2496,28.2826,28.2496,28.2744,53207.6619
2006-12-21 11:15:00,34.24,34.25,34.22,34.22,44694.43599878382,28.2744,28.2826,28.2578,28.2578,44694.436
2006-12-21 11:20:00,34.22,34.29,34.22,34.29,129826.69504408631,28.2578,28.3156,28.2578,28.3156,129826.695
2006-12-21 11:25:00,34.29,34.29,34.19,34.19,224181.61548596327,28.3156,28.3156,28.2331,28.2331,224181.6155
2006-12-21 11:30:00,34.19,34.23,34.15,34.19,81078.34194790715,28.2331,28.2661,28.2,28.2331,81078.3419
2006-12-21 11:35:00,34.19,34.19,34.17,34.17,40741.86682882335,28.2331,28.2331,28.2166,28.2166,40741.8668
2006-12-21 11:40:00,34.18,34.18,34.15,34.16,177865.61264822131,28.2248,28.2248,28.2,28.2083,177865.6126
2006-12-21 11:45:00,34.16,34.18,34.14,34.15,47228.13418465592,28.2083,28.2248,28.1918,28.2,47228.1342
2006-12-21 11:50:00,34.14,34.15,34.12,34.12,93341.44116752812,28.1918,28.2,28.1753,28.1753,93341.4412
2006-12-21 11:55:00,34.12,34.13,34.07,34.07,64862.673558325725,28.1753,28.1835,28.134,28.134,64862.6736
2006-12-21 12:00:00,34.07,34.09,34.04,34.06,91415.83054626532,28.134,28.1505,28.1092,28.1257,91415.8305
2006-12-21 12:05:00,34.06,34.11,34.06,34.09,34154.25154555589,28.1257,28.167,28.1257,28.1505,34154.2515
2006-12-21 12:10:00,34.09,34.1,34.07,34.09,25336.981858720985,28.1505,28.1588,28.134,28.1505,25336.9819
2006-12-21 12:15:00,34.08,34.09,34.05,34.05,44491.74014391405,28.1422,28.1505,28.1175,28.1175,44491.7401
2006-12-21 12:20:00,34.05,34.07,34.05,34.06,21992.500253369813,28.1175,28.134,28.1175,28.1257,21992.5003
2006-12-21 12:25:00,34.06,34.09,34.06,34.08,182122.22560048645,28.1257,28.1505,28.1257,28.1422,182122.2256
2006-12-21 12:30:00,34.08,34.1,34.05,34.06,140265.5315698794,28.1422,28.1588,28.1175,28.1257,140265.5316
2006-12-21 12:35:00,34.06,34.07,34.0,34.0,121718.8608492956,28.1257,28.134,28.0762,28.0762,121718.8608
2006-12-21 12:40:00,34.0,34.03,33.98,34.02,68815.24272828619,28.0762,28.1009,28.0597,28.0927,68815.2427
2006-12-21 12:45:00,34.02,34.06,34.02,34.04,58781.79791223269,28.0927,28.1257,28.0927,28.1092,58781.7979
2006-12-21 12:50:00,34.04,34.06,34.04,34.06,43883.65257930475,28.1092,28.1257,28.1092,28.1257,43883.6526
2006-12-21 12:55:00,34.06,34.06,33.99,34.0,73679.94324516063,28.1257,28.1257,28.0679,28.0762,73679.9432
2006-12-21 13:00:00,34.01,34.02,33.99,34.0,49964.528225397786,28.0844,28.0927,28.0679,28.0762,49964.5282
2006-12-21 13:05:00,34.0,34.03,33.99,34.02,41248.60646599776,28.0762,28.1009,28.0679,28.0927,41248.6065
2006-12-21 13:10:00,34.03,34.04,34.01,34.04,53815.74946792337,28.1009,28.1092,28.0844,28.1092,53815.7495
2006-12-21 13:15:00,34.03,34.04,34.03,34.03,41552.650248302416,28.1009,28.1092,28.1009,28.1009,41552.6502
2006-12-21 13:20:00,34.04,34.04,34.03,34.03,23411.371237458192,28.1092,28.1092,28.1009,28.1009,23411.3712
2006-12-21 13:25:00,34.04,34.04,34.03,34.04,19053.41035775818,28.1092,28.1092,28.1009,28.1092,19053.4104
2006-12-21 13:30:00,34.03,34.05,34.02,34.04,73983.98702746528,28.1009,28.1175,28.0927,28.1092,73983.987
2006-12-21 13:35:00,34.04,34.04,34.03,34.04,26147.76527820005,28.1092,28.1092,28.1009,28.1092,26147.7653
2006-12-21 13:40:00,34.03,34.04,34.03,34.03,20573.62926928144,28.1009,28.1092,28.1009,28.1009,20573.6293
2006-12-21 13:45:00,34.03,34.04,34.03,34.03,35167.730819904726,28.1009,28.1092,28.1009,28.1009,35167.7308
2006-12-21 13:50:00,34.03,34.04,34.03,34.03,55437.31630688151,28.1009,28.1092,28.1009,28.1009,55437.3163
2006-12-21 13:55:00,34.03,34.04,33.99,33.99,68105.807236242,28.1009,28.1092,28.0679,28.0679,68105.8072
2006-12-21 14:00:00,33.99,34.0,33.97,33.99,82091.821222256,28.0679,28.0762,28.0514,28.0679,82091.8212
2006-12-21 14:05:00,33.99,33.99,33.98,33.99,37802.77693321171,28.0679,28.0679,28.0597,28.0679,37802.7769
2006-12-21 14:10:00,33.98,33.99,33.98,33.98,12972.534711665145,28.0597,28.0679,28.0597,28.0597,12972.5347
2006-12-21 14:15:00,33.98,34.09,33.98,33.98,181108.7463261376,28.0597,28.1505,28.0597,28.0597,181108.7463
2006-12-21 14:20:00,33.99,34.01,33.98,34.01,58173.71034762338,28.0679,28.0844,28.0597,28.0844,58173.7103
2006-12-21 14:25:00,34.01,34.04,34.01,34.04,69017.93858315596,28.0844,28.1092,28.0844,28.1092,69017.9386
2006-12-21 14:30:00,34.05,34.08,34.04,34.08,52396.878483835,28.1175,28.1422,28.1092,28.1422,52396.8785
2006-12-21 14:35:00,34.08,34.09,34.04,34.06,55335.96837944663,28.1422,28.1505,28.1092,28.1257,55335.9684
2006-12-21 14:40:00,34.06,34.1,34.06,34.1,62835.715009628046,28.1257,28.1588,28.1257,28.1588,62835.715
2006-12-21 14:45:00,34.09,34.1,34.06,34.09,156886.59166920034,28.1505,28.1588,28.1257,28.1505,156886.5917
2006-12-21 14:50:00,34.09,34.1,34.07,34.07,35370.4266747745,28.1505,28.1588,28.134,28.134,35370.4267
2006-12-21 14:55:00,34.08,34.15,34.08,34.13,133880.6121414817,28.1422,28.2,28.1422,28.1835,133880.6121
2006-12-21 15:00:00,34.13,34.15,34.12,34.13,62633.01915475827,28.1835,28.2,28.1753,28.1835,62633.0192
2006-12-21 15:05:00,34.14,34.18,34.13,34.18,55133.27252457686,28.1918,28.2248,28.1835,28.2248,55133.2725
2006-12-21 15:10:00,34.18,34.2,34.15,34.17,90503.69919935137,28.2248,28.2413,28.2,28.2166,90503.6992
2006-12-21 15:15:00,34.17,34.18,34.13,34.14,37194.689368602405,28.2166,28.2248,28.1835,28.1918,37194.6894
2006-12-21 15:20:00,34.13,34.14,34.09,34.1,60302.01682375594,28.1835,28.1918,28.1505,28.1588,60302.0168
2006-12-21 15:25:00,34.1,34.11,34.09,34.09,152021.8911523259,28.1588,28.167,28.1505,28.1505,152021.8912
2006-12-21 15:30:00,34.09,34.1,34.07,34.1,43782.30465186986,28.1505,28.1588,28.134,28.1588,43782.3047
2006-12-21 15:35:00,34.09,34.14,34.08,34.13,87868.65308604437,28.1505,28.1918,28.1422,28.1835,87868.6531
2006-12-21 15:40:00,34.13,34.14,34.06,34.06,119083.81473598864,28.1835,28.1918,28.1257,28.1257,119083.8147
2006-12-21 15:45:00,34.07,34.07,34.03,34.05,150400.32431336778,28.134,28.134,28.1009,28.1175,150400.3243
2006-12-21 15:50:00,34.05,34.09,34.04,34.08,182122.22560048645,28.1175,28.1505,28.1092,28.1422,182122.2256
2006-12-21 15:55:00,34.09,34.1,34.07,34.09,168946.99503395153,28.1505,28.1588,28.134,28.1505,168946.995
2006-12-22 09:30:00,33.65,34.15,33.4,34.08,175027.87068004455,27.7872,28.2,27.5807,28.1422,175027.8707
2006-12-22 09:35:00,34.08,34.08,33.96,34.01,88679.43650552345,28.1422,28.1422,28.0431,28.0844,88679.4365
2006-12-22 09:40:00,34.01,34.01,33.9,33.9,129522.65126178168,28.0844,28.0844,27.9936,27.9936,129522.6513
2006-12-22 09:45:00,33.91,34.02,33.91,34.01,68004.45930880713,28.0019,28.0927,28.0019,28.0844,68004.4593
2006-12-22 09:50:00,34.02,34.03,33.97,34.0,65166.71734063037,28.0927,28.1009,28.0514,28.0762,65166.7173
2006-12-22 09:55:00,34.0,34.0,33.95,33.97,61518.19195297455,28.0762,28.0762,28.0349,28.0514,61518.192
2006-12-22 10:00:00,33.98,33.99,33.93,33.95,66382.89246984899,28.0597,28.0679,28.0184,28.0349,66382.8925
2006-12-22 10:05:00,33.96,34.03,33.95,33.99,46822.742474916384,28.0431,28.1009,28.0349,28.0679,46822.7425
2006-12-22 10:10:00,34.0,34.01,33.93,33.95,152224.5870071957,28.0762,28.0844,28.0184,28.0349,152224.587
2006-12-22 10:15:00,33.95,33.96,33.89,33.92,76720.38106820715,28.0349,28.0431,27.9853,28.0101,76720.3811
2006-12-22 10:20:00,33.91,33.97,33.89,33.96,68004.45930880713,28.0019,28.0514,27.9853,28.0431,68004.4593
2006-12-22 10:25:00,33.96,34.03,33.94,34.01,61518.19195297455,28.0431,28.1009,28.0266,28.0844,61518.192
2006-12-22 10:30:00,34.01,34.01,33.98,33.99,44897.131853653584,28.0844,28.0844,28.0597,28.0679,44897.1319
2006-12-22 10:35:00,33.99,34.0,33.96,33.97,75402.85801155365,28.0679,28.0762,28.0431,28.0514,75402.858
2006-12-22 10:40:00,33.97,34.0,33.97,34.0,53207.66190331407,28.0514,28.0762,28.0514,28.0762,53207.6619
2006-12-22 10:45:00,33.99,34.01,33.97,34.01,71146.24505928853,28.0679,28.0844,28.0514,28.0844,71146.2451
2006-12-22 10:50:00,34.0,34.04,34.0,34.0,94253.57251444206,28.0762,28.1092,28.0762,28.0762,94253.5725
2006-12-22 10:55:00,34.01,34.03,33.98,33.98,48849.701023614056,28.0844,28.1009,28.0597,28.0597,48849.701
2006-12-22 11:00:00,33.99,34.0,33.98,33.98,41147.25853856288,28.0679,28.0762,28.0597,28.0597,41147.2585
2006-12-22 11:05:00,33.98,34.0,33.98,33.98,42160.73781291172,28.0597,28.0762,28.0597,28.0597,42160.7378
2006-12-22 11:10:00,33.98,33.99,33.98,33.99,61518.19195297455,28.0597,28.0679,28.0597,28.0679,61518.192
2006-12-22 11:15:00,33.98,33.99,33.98,33.98,34255.59947299077,28.0597,28.0679,28.0597,28.0597,34255.5995
2006-12-22 11:20:00,33.98,34.0,33.97,33.97,90199.65541704671,28.0597,28.0762,28.0514,28.0514,90199.6554
2006-12-22 11:25:00,33.97,33.99,33.96,33.96,92327.96189317926,28.0514,28.0679,28.0431,28.0431,92327.9619
2006-12-22 11:30:00,33.96,33.98,33.91,33.98,116854.16033242118,28.0431,28.0597,28.0019,28.0597,116854.1603
2006-12-22 11:35:00,33.97,33.99,33.95,33.96,188203.10124657943,28.0514,28.0679,28.0349,28.0431,188203.1012
2006-12-22 11:40:00,33.96,33.97,33.92,33.92,86449.782101956,28.0431,28.0514,28.0101,28.0101,86449.7821
2006-12-22 11:45:00,33.93,33.95,33.91,33.92,72261.07226107224,28.0184,28.0349,28.0019,28.0101,72261.0723
2006-12-22 11:50:00,33.93,33.94,33.92,33.93,59085.84169453734,28.0184,28.0266,28.0101,28.0184,59085.8417
2006-12-22 11:55:00,33.93,33.95,33.89,33.9,94557.61629674672,28.0184,28.0349,27.9853,27.9936,94557.6163
2006-12-22 12:00:00,33.9,33.9,33.84,33.89,81179.68987534204,27.9936,27.9936,27.9441,27.9853,81179.6899
2006-12-22 12:05:00,33.89,33.89,33.88,33.89,24931.59014898145,27.9853,27.9853,27.9771,27.9853,24931.5901
2006-12-22 12:10:00,33.88,33.89,33.83,33.83,71652.98469646294,27.9771,27.9853,27.9358,27.9358,71652.9847
2006-12-22 12:15:00,33.83,33.85,33.83,33.84,43174.21708726056,27.9358,27.9523,27.9358,27.9441,43174.2171
2006-12-22 12:20:00,33.85,33.86,33.84,33.84,54221.14117766291,27.9523,27.9606,27.9441,27.9441,54221.1412
2006-12-22 12:25:00,33.84,33.87,33.84,33.85,61518.19195297455,27.9441,27.9688,27.9441,27.9523,61518.192
2006-12-22 12:30:00,33.85,33.86,33.84,33.85,37397.38522347217,27.9523,27.9606,27.9441,27.9523,37397.3852
2006-12-22 12:35:00,33.85,33.9,33.85,33.89,61720.88780784432,27.9523,27.9936,27.9523,27.9853,61720.8878
2006-12-22 12:40:00,33.89,33.91,33.88,33.91,28884.15931894192,27.9853,28.0019,27.9771,28.0019,28884.1593
2006-12-22 12:45:00,33.9,33.91,33.9,33.9,16215.668389581431,27.9936,28.0019,27.9936,27.9936,16215.6684
2006-12-22 12:50:00,33.91,33.91,33.88,33.9,41147.25853856288,28.0019,28.0019,27.9771,27.9936,41147.2585
2006-12-22 12:55:00,33.9,33.92,33.9,33.91,28884.15931894192,27.9936,28.0101,27.9936,28.0019,28884.1593
2006-12-22 13:00:00,33.91,33.93,33.91,33.92,25843.721495895406,28.0019,28.0184,28.0019,28.0101,25843.7215
2006-12-22 13:05:00,33.92,33.93,33.89,33.89,63038.41086449781,28.0101,28.0184,27.9853,27.9853,63038.4109
2006-12-22 13:10:00,33.88,33.88,33.82,33.83,139150.70436809564,27.9771,27.9771,27.9275,27.9358,139150.7044
2006-12-22 13:15:00,33.83,33.84,33.79,33.8,88679.43650552345,27.9358,27.9441,27.9028,27.911,88679.4365
2006-12-22 13:20:00,33.8,33.81,33.72,33.73,166413.29684807942,27.911,27.9193,27.845,27.8532,166413.2968
2006-12-22 13:25:00,33.73,33.75,33.71,33.73,130333.43468126074,27.8532,27.8697,27.8367,27.8532,130333.4347
2006-12-22 13:30:00,33.74,33.76,33.72,33.73,75200.16215668389,27.8615,27.878,27.845,27.8532,75200.1622
2006-12-22 13:35:00,33.73,33.76,33.73,33.76,63950.54221141177,27.8532,27.878,27.8532,27.878,63950.5422
2006-12-22 13:40:00,33.76,33.77,33.72,33.72,29796.29066585588,27.878,27.8862,27.845,27.845,29796.2907
2006-12-22 13:45:00,33.73,33.75,33.71,33.75,43478.26086956521,27.8532,27.8697,27.8367,27.8697,43478.2609
2006-12-22 13:50:00,33.74,33.78,33.74,33.76,44086.34843417451,27.8615,27.8945,27.8615,27.878,44086.3484
2006-12-22 13:55:00,33.76,33.78,33.76,33.76,130840.17431843517,27.878,27.8945,27.878,27.878,130840.1743
2006-12-22 14:00:00,33.77,33.8,33.76,33.77,43174.21708726056,27.8862,27.911,27.878,27.8862,43174.2171
2006-12-22 14:05:00,33.78,33.78,33.73,33.76,131448.26188304447,27.8945,27.8945,27.8532,27.878,131448.2619
2006-12-22 14:10:00,33.76,33.81,33.76,33.79,68511.19894598154,27.878,27.9193,27.878,27.9028,68511.1989
2006-12-22 14:15:00,33.78,33.8,33.77,33.77,32329.988851727976,27.8945,27.911,27.8862,27.8862,32329.9889
2006-12-22 14:20:00,33.77,33.81,33.77,33.8,110671.93675889328,27.8862,27.9193,27.8862,27.911,110671.9368
2006-12-22 14:25:00,33.79,33.8,33.78,33.79,54525.18495996756,27.9028,27.911,27.8945,27.9028,54525.185
2006-12-22 14:30:00,33.78,33.8,33.77,33.79,43275.56501469544,27.8945,27.911,27.8862,27.9028,43275.565
2006-12-22 14:35:00,33.79,33.82,33.77,33.78,74490.72666463969,27.9028,27.9275,27.8862,27.8945,74490.7267
2006-12-22 14:40:00,33.77,33.77,33.76,33.76,43072.86915982568,27.8862,27.8862,27.878,27.878,43072.8692
2006-12-22 14:45:00,33.76,33.8,33.76,33.79,71754.33262389783,27.878,27.911,27.878,27.9028,71754.3326
2006-12-22 14:50:00,33.8,33.8,33.77,33.79,178676.39606770038,27.911,27.911,27.8862,27.9028,178676.3961
2006-12-22 14:55:00,33.79,33.81,33.78,33.79,55133.27252457686,27.9028,27.9193,27.8945,27.9028,55133.2725
2006-12-22 15:00:00,33.79,33.8,33.78,33.78,71551.63676902806,27.9028,27.911,27.8945,27.8945,71551.6368
2006-12-22 15:05:00,33.79,33.8,33.78,33.78,88172.69686834903,27.9028,27.911,27.8945,27.8945,88172.6969
2006-12-22 15:10:00,33.78,33.8,33.78,33.79,112901.59116246073,27.8945,27.911,27.8945,27.9028,112901.5912
2006-12-22 15:15:00,33.79,33.8,33.78,33.78,114320.46214654908,27.9028,27.911,27.8945,27.8945,114320.4621
2006-12-22 15:20:00,33.79,33.81,33.79,33.8,176446.74166413295,27.9028,27.9193,27.9028,27.911,176446.7417
2006-12-22 15:25:00,33.8,33.81,33.79,33.79,54626.53288740244,27.911,27.9193,27.9028,27.9028,54626.5329
2006-12-22 15:30:00,33.79,33.79,33.76,33.77,77531.16448768621,27.9028,27.9028,27.878,27.8862,77531.1645
2006-12-22 15:35:00,33.78,33.8,33.77,33.78,86855.17381169554,27.8945,27.911,27.8862,27.8945,86855.1738
2006-12-22 15:40:00,33.77,33.79,33.76,33.78,95773.79142596532,27.8862,27.9028,27.878,27.8945,95773.7914
2006-12-22 15:45:00,33.78,33.8,33.78,33.78,107327.45515354208,27.8945,27.911,27.8945,27.8945,107327.4552
2006-12-22 15:50:00,33.79,33.79,33.74,33.76,185669.40306070732,27.9028,27.9028,27.8615,27.878,185669.4031
2006-12-22 15:55:00,33.75,33.76,33.69,33.69,330596.9392925914,27.8697,27.878,27.8202,27.8202,330596.9393
2006-12-26 09:30:00,33.67,33.69,33.53,33.56,154150.19762845847,27.8037,27.8202,27.6881,27.7128,154150.1976
2006-12-26 09:35:00,33.57,33.58,33.49,33.52,165197.1217188608,27.7211,27.7294,27.655,27.6798,165197.1217
2006-12-26 09:40:00,33.52,33.54,33.5,33.51,156379.85203202593,27.6798,27.6963,27.6633,27.6715,156379.852
2006-12-26 09:45:00,33.51,33.56,33.5,33.55,167224.08026755851,27.6715,27.7128,27.6633,27.7046,167224.0803
2006-12-26 09:50:00,33.54,33.59,33.54,33.58,204520.1175635958,27.6963,27.7376,27.6963,27.7294,204520.1176
2006-12-26 09:55:00,33.58,33.65,33.58,33.6,92125.2660383095,27.7294,27.7872,27.7294,27.7459,92125.266
2006-12-26 10:00:00,33.61,33.65,33.57,33.65,92733.3536029188,27.7541,27.7872,27.7211,27.7872,92733.3536
2006-12-26 10:05:00,33.65,33.68,33.64,33.67,78848.6875443397,27.7872,27.8119,27.7789,27.8037,78848.6875
2006-12-26 10:10:00,33.68,33.76,33.68,33.71,112597.54738015606,27.8119,27.878,27.8119,27.8367,112597.5474
2006-12-26 10:15:00,33.71,33.73,33.67,33.71,103476.2339110165,27.8367,27.8532,27.8037,27.8367,103476.2339
2006-12-26 10:20:00,33.71,33.76,33.7,33.76,85030.91111786762,27.8367,27.878,27.8284,27.878,85030.9111
2006-12-26 10:25:00,33.76,33.81,33.73,33.81,111280.02432350256,27.878,27.9193,27.8532,27.9193,111280.0243
2006-12-26 10:30:00,33.8,33.82,33.76,33.77,81483.73365764669,27.911,27.9275,27.878,27.8862,81483.7337
2006-12-26 10:35:00,33.77,33.78,33.75,33.76,36687.94973142799,27.8862,27.8945,27.8697,27.878,36687.9497
2006-12-26 10:40:00,33.76,33.76,33.75,33.75,14492.753623188404,27.878,27.878,27.8697,27.8697,14492.7536
2006-12-26 10:45:00,33.76,33.8,33.75,33.8,80976.99402047227,27.878,27.911,27.8697,27.911,80976.994
2006-12-26 10:50:00,33.8,33.82,33.78,33.82,90605.04712678624,27.911,27.9275,27.8945,27.9275,90605.0471
2006-12-26 10:55:00,33.82,33.88,33.81,33.87,62328.97537245362,27.9275,27.9771,27.9193,27.9688,62328.9754
2006-12-26 11:00:00,33.87,33.91,33.86,33.9,39322.99584473497,27.9688,28.0019,27.9606,27.9936,39322.9958
2006-12-26 11:05:00,33.91,33.95,33.9,33.95,63747.846356542,28.0019,28.0349,27.9936,28.0349,63747.8464
2006-12-26 11:10:00,33.95,33.97,33.92,33.97,148272.0178372352,28.0349,28.0514,28.0101,28.0514,148272.0178
2006-12-26 11:15:00,33.96,33.98,33.9,33.9,85132.2590453025,28.0431,28.0597,27.9936,27.9936,85132.259
2006-12-26 11:20:00,33.91,33.95,33.88,33.93,59389.88547684199,28.0019,28.0349,27.9771,28.0184,59389.8855
2006-12-26 11:25:00,33.93,33.95,33.9,33.94,99320.96888618628,28.0184,28.0349,27.9936,28.0266,99320.9689
2006-12-26 11:30:00,33.94,33.98,33.93,33.96,63646.49842910712,28.0266,28.0597,28.0184,28.0431,63646.4984
2006-12-26 11:35:00,33.98,34.01,33.97,33.99,99523.66474105604,28.0597,28.0844,28.0514,28.0679,99523.6647
2006-12-26 11:40:00,33.99,34.03,33.98,34.02,100942.5357251444,28.0679,28.1009,28.0597,28.0927,100942.5357
2006-12-26 11:45:00,34.02,34.04,34.02,34.04,86551.13002939089,28.0927,28.1092,28.0927,28.1092,86551.13
2006-12-26 11:50:00,34.03,34.08,34.03,34.07,198236.546062633,28.1009,28.1422,28.1009,28.134,198236.5461
2006-12-26 11:55:00,34.08,34.09,34.03,34.08,165703.86135603525,28.1422,28.1505,28.1009,28.1422,165703.8614
2006-12-26 12:00:00,34.07,34.09,34.05,34.05,32735.38056146751,28.134,28.1505,28.1175,28.1175,32735.3806
2006-12-26 12:05:00,34.06,34.07,34.04,34.05,40640.51890138846,28.1257,28.134,28.1092,28.1175,40640.5189
2006-12-26 12:10:00,34.05,34.05,34.01,34.02,52802.270193574535,28.1175,28.1175,28.0844,28.0927,52802.2702
2006-12-26 12:15:00,34.03,34.05,34.02,34.04,123948.51525286306,28.1009,28.1175,28.0927,28.1092,123948.5153
2006-12-26 12:20:00,34.04,34.06,34.04,34.05,75605.55386642342,28.1092,28.1257,28.1092,28.1175,75605.5539
2006-12-26 12:25:00,34.04,34.06,34.04,34.06,34660.99118273031,28.1092,28.1257,28.1092,28.1257,34660.9912
2006-12-26 12:30:00,34.06,34.06,34.04,34.05,27667.98418972332,28.1257,28.1257,28.1092,28.1175,27667.9842
2006-12-26 12:35:00,34.06,34.06,34.03,34.04,56552.14350866524,28.1257,28.1257,28.1009,28.1092,56552.1435
2006-12-26 12:40:00,34.04,34.05,34.03,34.03,27059.89662511401,28.1092,28.1175,28.1009,28.1009,27059.8966
2006-12-26 12:45:00,34.04,34.05,34.03,34.05,69119.28651059084,28.1092,28.1175,28.1009,28.1175,69119.2865
2006-12-26 12:50:00,34.05,34.06,34.04,34.06,26451.809060504707,28.1175,28.1257,28.1092,28.1257,26451.8091
2006-12-26 12:55:00,34.06,34.06,34.02,34.03,59592.58133171176,28.1257,28.1257,28.0927,28.1009,59592.5813
2006-12-26 13:00:00,34.03,34.03,34.01,34.03,62126.279517583855,28.1009,28.1009,28.0844,28.1009,62126.2795
2006-12-26 13:05:00,34.03,34.06,34.03,34.05,81382.3857302118,28.1009,28.1257,28.1009,28.1175,81382.3857
2006-12-26 13:10:00,34.05,34.06,34.04,34.05,22904.63160028377,28.1175,28.1257,28.1092,28.1175,22904.6316
2006-12-26 13:15:00,34.05,34.08,34.04,34.08,58072.362420188496,28.1175,28.1422,28.1092,28.1422,58072.3624
2006-12-26 13:20:00,34.08,34.08,34.06,34.06,23614.06709232796,28.1422,28.1422,28.1257,28.1257,23614.0671
2006-12-26 13:25:00,34.06,34.07,34.06,34.07,15202.189115232592,28.1257,28.134,28.1257,28.134,15202.1891
2006-12-26 13:30:00,34.06,34.07,34.05,34.05,37093.34144116752,28.1257,28.134,28.1175,28.1175,37093.3414
2006-12-26 13:35:00,34.06,34.06,34.05,34.05,17837.235228539572,28.1257,28.1257,28.1175,28.1175,17837.2352
2006-12-26 13:40:00,34.05,34.09,34.04,34.08,145535.62379649334,28.1175,28.1505,28.1092,28.1422,145535.6238
2006-12-26 13:45:00,34.09,34.1,34.07,34.09,73679.94324516063,28.1505,28.1588,28.134,28.1505,73679.9432
2006-12-26 13:50:00,34.09,34.13,34.08,34.12,77936.55619742574,28.1505,28.1835,28.1422,28.1753,77936.5562
2006-12-26 13:55:00,34.13,34.13,34.09,34.09,68815.24272828619,28.1835,28.1835,28.1505,28.1505,68815.2427
2006-12-26 14:00:00,34.1,34.12,34.09,34.12,60606.06060606059,28.1588,28.1753,28.1505,28.1753,60606.0606
2006-12-26 14:05:00,34.12,34.13,34.11,34.12,42566.12952265125,28.1753,28.1835,28.167,28.1753,42566.1295
2006-12-26 14:10:00,34.12,34.16,34.12,34.15,95064.35593392114,28.1753,28.2083,28.1753,28.2,95064.3559
2006-12-26 14:15:00,34.15,34.16,34.14,34.16,48444.309313874524,28.2,28.2083,28.1918,28.2083,48444.3093
2006-12-26 14:20:00,34.16,34.17,34.15,34.16,20979.020979020977,28.2083,28.2166,28.2,28.2083,20979.021
2006-12-26 14:25:00,34.16,34.17,34.12,34.14,67700.41552650247,28.2083,28.2166,28.1753,28.1918,67700.4155
2006-12-26 14:30:00,34.14,34.16,34.13,34.16,62024.93159014897,28.1918,28.2083,28.1835,28.2083,62024.9316
2006-12-26 14:35:00,34.15,34.16,34.14,34.15,26958.54869767913,28.2,28.2083,28.1918,28.2,26958.5487
2006-12-26 14:40:00,34.14,34.15,34.14,34.14,20066.88963210702,28.1918,28.2,28.1918,28.1918,20066.8896
2006-12-26 14:45:00,34.14,34.15,34.14,34.15,102665.45049153744,28.1918,28.2,28.1918,28.2,102665.4505
2006-12-26 14:50:00,34.15,34.15,34.12,34.12,62227.62744501874,28.2,28.2,28.1753,28.1753,62227.6274
2006-12-26 14:55:00,34.12,34.12,34.07,34.07,160839.16083916082,28.1753,28.1753,28.134,28.134,160839.1608
2006-12-26 15:00:00,34.07,34.09,34.06,34.07,96077.83520826996,28.134,28.1505,28.1257,28.134,96077.8352
2006-12-26 15:05:00,34.06,34.09,34.05,34.08,96989.96655518391,28.1257,28.1505,28.1175,28.1422,96989.9666
2006-12-26 15:10:00,34.09,34.13,34.08,34.12,89692.91577987229,28.1505,28.1835,28.1422,28.1753,89692.9158
2006-12-26 15:15:00,34.12,34.14,34.12,34.13,42160.73781291172,28.1753,28.1918,28.1753,28.1835,42160.7378
2006-12-26 15:20:00,34.13,34.14,34.13,34.14,31620.55335968379,28.1835,28.1918,28.1835,28.1918,31620.5534
2006-12-26 15:25:00,34.13,34.14,34.13,34.14,55335.96837944663,28.1835,28.1918,28.1835,28.1918,55335.9684
2006-12-26 15:30:00,34.14,34.14,34.13,34.14,51180.70335461639,28.1918,28.1918,28.1835,28.1918,51180.7034
2006-12-26 15:35:00,34.14,34.16,34.13,34.14,138846.660585791,28.1918,28.2083,28.1835,28.1918,138846.6606
2006-12-26 15:40:00,34.13,34.15,34.12,34.15,136921.0499645282,28.1835,28.2,28.1753,28.2,136921.05
2006-12-26 15:45:00,34.14,34.15,34.09,34.09,123644.4714705584,28.1918,28.2,28.1505,28.1505,123644.4715
2006-12-26 15:50:00,34.1,34.14,34.09,34.14,173203.60798621667,28.1588,28.1918,28.1505,28.1918,173203.608
2006-12-26 15:55:00,34.13,34.14,34.04,34.08,275970.40640518896,28.1835,28.1918,28.1092,28.1422,275970.4064
2006-12-27 09:30:00,34.03,34.24,34.02,34.18,201276.9838856795,28.1009,28.2744,28.0927,28.2248,201276.9839
2006-12-27 09:35:00,34.18,34.21,34.15,34.19,66078.84868754433,28.2248,28.2496,28.2,28.2331,66078.8487
2006-12-27 09:40:00,34.18,34.22,34.16,34.22,109759.80541197932,28.2248,28.2578,28.2083,28.2578,109759.8054
2006-12-27 09:45:00,34.22,34.24,34.18,34.21,166615.9927029492,28.2578,28.2744,28.2248,28.2496,166615.9927
2006-12-27 09:50:00,34.2,34.24,34.18,34.18,58984.49376710245,28.2413,28.2744,28.2248,28.2248,58984.4938
2006-12-27 09:55:00,34.17,34.21,34.13,34.17,56450.79558123036,28.2166,28.2496,28.1835,28.2166,56450.7956
2006-12-27 10:00:00,34.17,34.21,34.14,34.14,66180.19661497921,28.2166,28.2496,28.1918,28.1918,66180.1966
2006-12-27 10:05:00,34.15,34.19,34.15,34.18,71652.98469646294,28.2,28.2331,28.2,28.2248,71652.9847
2006-12-27 10:10:00,34.19,34.19,34.16,34.16,42464.78159521637,28.2331,28.2331,28.2083,28.2083,42464.7816
2006-12-27 10:15:00,34.17,34.17,34.13,34.13,53917.09739535826,28.2166,28.2166,28.1835,28.1835,53917.0974
2006-12-27 10:20:00,34.14,34.14,34.1,34.1,48748.35309617918,28.1918,28.1918,28.1588,28.1588,48748.3531
2006-12-27 10:25:00,34.11,34.12,34.09,34.11,67092.32796189317,28.167,28.1753,28.1505,28.167,67092.328
2006-12-27 10:30:00,34.1,34.13,34.1,34.11,75200.16215668389,28.1588,28.1835,28.1588,28.167,75200.1622
2006-12-27 10:35:00,34.1,34.12,34.06,34.08,116246.07276781189,28.1588,28.1753,28.1257,28.1422,116246.0728
2006-12-27 10:40:00,34.08,34.1,34.06,34.1,30708.422012769835,28.1422,28.1588,28.1257,28.1588,30708.422
2006-12-27 10:45:00,34.1,34.1,34.06,34.06,59693.92925914664,28.1588,28.1588,28.1257,28.1257,59693.9293
2006-12-27 10:50:00,34.06,34.1,34.05,34.1,34660.99118273031,28.1257,28.1588,28.1175,28.1588,34660.9912
2006-12-27 10:55:00,34.1,34.13,34.09,34.11,47734.87382183033,28.1588,28.1835,28.1505,28.167,47734.8738
2006-12-27 11:00:00,34.1,34.11,34.09,34.09,23310.023310023305,28.1588,28.167,28.1505,28.1505,23310.0233
2006-12-27 11:05:00,34.09,34.1,34.08,34.09,21485.760616195395,28.1505,28.1588,28.1422,28.1505,21485.7606
2006-12-27 11:10:00,34.09,34.1,34.09,34.1,24830.242221546567,28.1505,28.1588,28.1505,28.1588,24830.2422
2006-12-27 11:15:00,34.1,34.1,34.07,34.08,39221.64791730008,28.1588,28.1588,28.134,28.1422,39221.6479
2006-12-27 11:20:00,34.07,34.08,34.05,34.07,67903.11138137223,28.134,28.1422,28.1175,28.134,67903.1114
2006-12-27 11:25:00,34.07,34.09,34.06,34.08,57362.92692814431,28.134,28.1505,28.1257,28.1422,57362.9269
2006-12-27 11:30:00,34.08,34.09,34.04,34.05,57565.62278301408,28.1422,28.1505,28.1092,28.1175,57565.6228
2006-12-27 11:35:00,34.06,34.06,34.02,34.05,74693.42251950946,28.1257,28.1257,28.0927,28.1175,74693.4225
2006-12-27 11:40:00,34.05,34.1,34.05,34.1,93645.48494983275,28.1175,28.1588,28.1175,28.1588,93645.4849
2006-12-27 11:45:00,34.1,34.1,34.07,34.08,60707.40853349548,28.1588,28.1588,28.134,28.1422,60707.4085
2006-12-27 11:50:00,34.07,34.07,34.04,34.04,47329.4821120908,28.134,28.134,28.1092,28.1092,47329.4821
2006-12-27 11:55:00,34.05,34.05,34.01,34.03,78341.94790716529,28.1175,28.1175,28.0844,28.1009,78341.9479
2006-12-27 12:00:00,34.04,34.06,34.02,34.06,87057.86966656531,28.1092,28.1257,28.0927,28.1257,87057.8697
2006-12-27 12:05:00,34.06,34.07,34.03,34.05,105705.88831458396,28.1257,28.134,28.1009,28.1175,105705.8883
2006-12-27 12:10:00,34.05,34.07,34.05,34.05,21891.15232593493,28.1175,28.134,28.1175,28.1175,21891.1523
2006-12-27 12:15:00,34.05,34.07,34.05,34.07,31215.161649944253,28.1175,28.134,28.1175,28.134,31215.1616
2006-12-27 12:20:00,34.06,34.07,34.06,34.06,19458.80206749772,28.1257,28.134,28.1257,28.1257,19458.8021
2006-12-27 12:25:00,34.06,34.07,34.02,34.02,48849.701023614056,28.1257,28.134,28.0927,28.0927,48849.701
2006-12-27 12:30:00,34.02,34.03,34.02,34.02,46113.30698287219,28.0927,28.1009,28.0927,28.0927,46113.307
2006-12-27 12:35:00,34.02,34.03,34.0,34.03,61112.80024323502,28.0927,28.1009,28.0762,28.1009,61112.8002
2006-12-27 12:40:00,34.02,34.04,34.02,34.03,46417.350765176845,28.0927,28.1092,28.0927,28.1009,46417.3508
2006-12-27 12:45:00,34.03,34.04,34.02,34.02,32127.29299685821,28.1009,28.1092,28.0927,28.0927,32127.293
2006-12-27 12:50:00,34.03,34.04,34.02,34.03,55335.96837944663,28.1009,28.1092,28.0927,28.1009,55335.9684
2006-12-27 12:55:00,34.03,34.04,34.02,34.02,26958.54869767913,28.1009,28.1092,28.0927,28.0927,26958.5487
2006-12-27 13:00:00,34.02,34.03,34.02,34.02,17330.495591365154,28.0927,28.1009,28.0927,28.0927,17330.4956
2006-12-27 13:05:00,34.02,34.03,34.02,34.02,23918.11087463261,28.0927,28.1009,28.0927,28.0927,23918.1109
2006-12-27 13:10:00,34.03,34.06,34.02,34.06,66281.54454241409,28.1009,28.1257,28.0927,28.1257,66281.5445
2006-12-27 13:15:00,34.06,34.06,34.02,34.03,86551.13002939089,28.1257,28.1257,28.0927,28.1009,86551.13
2006-12-27 13:20:00,34.03,34.04,34.03,34.03,31215.161649944253,28.1009,28.1092,28.1009,28.1009,31215.1616
2006-12-27 13:25:00,34.03,34.03,34.01,34.01,48241.61345900476,28.1009,28.1009,28.0844,28.0844,48241.6135
2006-12-27 13:30:00,34.02,34.04,34.01,34.04,59693.92925914664,28.0927,28.1092,28.0844,28.1092,59693.9293
2006-12-27 13:35:00,34.03,34.04,33.99,34.02,84828.21526299785,28.1009,28.1092,28.0679,28.0927,84828.2153
2006-12-27 13:40:00,34.03,34.04,34.0,34.0,105503.19245971418,28.1009,28.1092,28.0762,28.0762,105503.1925
2006-12-27 13:45:00,34.0,34.01,33.97,34.0,168237.55954190734,28.0762,28.0844,28.0514,28.0762,168237.5595
2006-12-27 13:50:00,34.01,34.03,34.0,34.03,104591.06111280022,28.0844,28.1009,28.0762,28.1009,104591.0611
2006-12-27 13:55:00,34.03,34.03,34.02,34.03,74085.33495490016,28.1009,28.1009,28.0927,28.1009,74085.335
2006-12-27 14:00:00,34.02,34.04,34.01,34.02,119083.81473598864,28.0927,28.1092,28.0844,28.0927,119083.8147
2006-12-27 14:05:00,34.02,34.03,33.96,33.97,147461.23441775615,28.0927,28.1009,28.0431,28.0514,147461.2344
2006-12-27 14:10:00,33.97,33.98,33.95,33.97,129522.65126178168,28.0514,28.0597,28.0349,28.0514,129522.6513
2006-12-27 14:15:00,33.98,33.99,33.97,33.98,59491.23340427687,28.0597,28.0679,28.0514,28.0597,59491.2334
2006-12-27 14:20:00,33.98,33.99,33.95,33.98,218202.0877673051,28.0597,28.0679,28.0349,28.0597,218202.0878
2006-12-27 14:25:00,33.99,33.99,33.93,33.93,155265.02483024218,28.0679,28.0679,28.0184,28.0184,155265.0248
2006-12-27 14:30:00,33.93,33.94,33.93,33.94,70031.4178575048,28.0184,28.0266,28.0184,28.0266,70031.4179
2006-12-27 14:35:00,33.94,33.95,33.91,33.91,163474.2069524678,28.0266,28.0349,28.0019,28.0019,163474.207
2006-12-27 14:40:00,33.91,33.93,33.9,33.9,108138.23857302115,28.0019,28.0184,27.9936,27.9936,108138.2386
2006-12-27 14:45:00,33.91,33.91,33.87,33.89,170872.6056552143,28.0019,28.0019,27.9688,27.9853,170872.6057
2006-12-27 14:50:00,33.89,33.89,33.87,33.89,169859.1263808655,27.9853,27.9853,27.9688,27.9853,169859.1264
2006-12-27 14:55:00,33.89,33.91,33.87,33.87,120908.07742981652,27.9853,28.0019,27.9688,27.9688,120908.0774
2006-12-27 15:00:00,33.87,33.92,33.86,33.91,116347.42069524676,27.9688,28.0101,27.9606,28.0019,116347.4207
2006-12-27 15:05:00,33.92,33.97,33.91,33.95,126279.5175838654,28.0101,28.0514,28.0019,28.0349,126279.5176
2006-12-27 15:10:00,33.96,33.97,33.95,33.97,60606.06060606059,28.0431,28.0514,28.0349,28.0514,60606.0606
2006-12-27 15:15:00,33.97,33.97,33.96,33.96,47532.17796696057,28.0514,28.0514,28.0431,28.0431,47532.178
2006-12-27 15:20:00,33.96,34.01,33.96,34.0,114523.15800141884,28.0431,28.0844,28.0431,28.0762,114523.158
2006-12-27 15:25:00,34.0,34.01,33.99,34.0,104287.01733049555,28.0762,28.0844,28.0679,28.0762,104287.0173
2006-12-27 15:30:00,33.99,34.03,33.99,34.03,95469.74764366068,28.0679,28.1009,28.0679,28.1009,95469.7476
2006-12-27 15:35:00,34.03,34.05,34.02,34.03,160737.81291172592,28.1009,28.1175,28.0927,28.1009,160737.8129
2006-12-27 15:40:00,34.03,34.04,34.02,34.04,226918.0095267052,28.1009,28.1092,28.0927,28.1092,226918.0095
2006-12-27 15:45:00,34.04,34.06,34.03,34.04,293300.9019965541,28.1092,28.1257,28.1009,28.1092,293300.902
2006-12-27 15:50:00,34.03,34.09,34.02,34.09,174217.0872605655,28.1009,28.1505,28.0927,28.1505,174217.0873
2006-12-27 15:55:00,34.09,34.11,34.07,34.08,228843.620147968,28.1505,28.167,28.134,28.1422,228843.6201
2006-12-28 09:30:00,34.08,34.19,34.04,34.18,139353.40022296543,28.1422,28.2331,28.1092,28.2248,139353.4002
2006-12-28 09:35:00,34.18,34.22,34.06,34.06,79456.775108949,28.2248,28.2578,28.1257,28.1257,79456.7751
2006-12-28 09:40:00,34.06,34.07,34.01,34.07,240599.9797304145,28.1257,28.134,28.0844,28.134,240599.9797
2006-12-28 09:45:00,34.07,34.1,34.03,34.06,84422.82355325832,28.134,28.1588,28.1009,28.1257,84422.8236
2006-12-28 09:50:00,34.06,34.08,34.05,34.07,94557.61629674672,28.1257,28.1422,28.1175,28.134,94557.6163
2006-12-28 09:55:00,34.07,34.14,34.06,34.11,115637.98520320258,28.134,28.1918,28.1257,28.167,115637.9852
2006-12-28 10:00:00,34.12,34.21,34.12,34.19,65673.45697780479,28.1753,28.2496,28.1753,28.2331,65673.457
2006-12-28 10:05:00,34.19,34.23,34.17,34.19,62531.67122732339,28.2331,28.2661,28.2166,28.2331,62531.6712
2006-12-28 10:10:00,34.18,34.19,34.15,34.16,80368.90645586296,28.2248,28.2331,28.2,28.2083,80368.9065
2006-12-28 10:15:00,34.17,34.18,34.16,34.17,48342.96138643964,28.2166,28.2248,28.2083,28.2166,48342.9614
2006-12-28 10:20:00,34.17,34.21,34.17,34.21,35066.38289246985,28.2166,28.2496,28.2166,28.2496,35066.3829
2006-12-28 10:25:00,34.21,34.21,34.12,34.12,92327.96189317926,28.2496,28.2496,28.1753,28.1753,92327.9619
2006-12-28 10:30:00,34.12,34.15,34.09,34.15,110671.93675889328,28.1753,28.2,28.1505,28.2,110671.9368
2006-12-28 10:35:00,34.14,34.16,34.12,34.15,86956.52173913042,28.1918,28.2083,28.1753,28.2,86956.5217
2006-12-28 10:40:00,34.15,34.16,34.1,34.12,69828.72200263504,28.2,28.2083,28.1588,28.1753,69828.722
2006-12-28 10:45:00,34.12,34.17,34.12,34.16,55031.92459714198,28.1753,28.2166,28.1753,28.2083,55031.9246
2006-12-28 10:50:00,34.17,34.17,34.12,34.15,91314.48261883044,28.2166,28.2166,28.1753,28.2,91314.4826
2006-12-28 10:55:00,34.14,34.16,34.14,34.15,61518.19195297455,28.1918,28.2083,28.1918,28.2,61518.192
2006-12-28 11:00:00,34.15,34.17,34.13,34.17,90402.35127191649,28.2,28.2166,28.1835,28.2166,90402.3513
2006-12-28 11:05:00,34.16,34.21,34.16,34.19,109151.71784737,28.2083,28.2496,28.2083,28.2331,109151.7178
2006-12-28 11:10:00,34.19,34.22,34.18,34.22,59592.58133171176,28.2331,28.2578,28.2248,28.2578,59592.5813
2006-12-28 11:15:00,34.22,34.23,34.21,34.22,44593.08807134893,28.2578,28.2661,28.2496,28.2578,44593.0881
2006-12-28 11:20:00,34.23,34.28,34.22,34.28,106111.28002432348,28.2661,28.3074,28.2578,28.3074,106111.28
2006-12-28 11:25:00,34.28,34.29,34.23,34.23,131346.91395560958,28.3074,28.3156,28.2661,28.2661,131346.914
2006-12-28 11:30:00,34.23,34.25,34.19,34.25,95469.74764366068,28.2661,28.2826,28.2331,28.2826,95469.7476
2006-12-28 11:35:00,34.25,34.29,34.24,34.28,79152.73132664435,28.2826,28.3156,28.2744,28.3074,79152.7313
2006-12-28 11:40:00,34.28,34.29,34.23,34.24,110773.28468632814,28.3074,28.3156,28.2661,28.2744,110773.2847
2006-12-28 11:45:00,34.25,34.28,34.23,34.27,85030.91111786762,28.2826,28.3074,28.2661,28.2991,85030.9111
2006-12-28 11:50:00,34.28,34.29,34.25,34.26,84017.43184351879,28.3074,28.3156,28.2826,28.2909,84017.4318
2006-12-28 11:55:00,34.27,34.27,34.22,34.25,73983.98702746528,28.2991,28.2991,28.2578,28.2826,73983.987
2006-12-28 12:00:00,34.25,34.25,34.2,34.22,84422.82355325832,28.2826,28.2826,28.2413,28.2578,84422.8236
2006-12-28 12:05:00,34.22,34.23,34.19,34.21,75706.9017938583,28.2578,28.2661,28.2331,28.2496,75706.9018
2006-12-28 12:10:00,34.21,34.25,34.21,34.24,73578.59531772575,28.2496,28.2826,28.2496,28.2744,73578.5953
2006-12-28 12:15:00,34.25,34.29,34.24,34.29,48951.04895104894,28.2826,28.3156,28.2744,28.3156,48951.049
2006-12-28 12:20:00,34.29,34.29,34.25,34.27,123036.3839059491,28.3156,28.3156,28.2826,28.2991,123036.3839
2006-12-28 12:25:00,34.27,34.28,34.26,34.28,20979.020979020977,28.2991,28.3074,28.2909,28.3074,20979.021
2006-12-28 12:30:00,34.28,34.3,34.27,34.29,46822.742474916384,28.3074,28.3239,28.2991,28.3156,46822.7425
2006-12-28 12:35:00,34.29,34.31,34.28,34.31,64862.673558325725,28.3156,28.3322,28.3074,28.3322,64862.6736
2006-12-28 12:40:00,34.31,34.35,34.3,34.32,99929.05645079556,28.3322,28.3652,28.3239,28.3404,99929.0565
2006-12-28 12:45:00,34.31,34.32,34.24,34.26,153846.1538461538,28.3322,28.3404,28.2744,28.2909,153846.1538
2006-12-28 12:50:00,34.26,34.28,34.25,34.28,31316.509577379136,28.2909,28.3074,28.2826,28.3074,31316.5096
2006-12-28 12:55:00,34.28,34.32,34.27,34.28,78747.33961690482,28.3074,28.3404,28.2991,28.3074,78747.3396
2006-12-28 13:00:00,34.29,34.29,34.24,34.29,81889.12536738622,28.3156,28.3156,28.2744,28.3156,81889.1254
2006-12-28 13:05:00,34.29,34.29,34.25,34.26,44086.34843417451,28.3156,28.3156,28.2826,28.2909,44086.3484
2006-12-28 13:10:00,34.27,34.29,34.26,34.29,52599.57433870476,28.2991,28.3156,28.2909,28.3156,52599.5743
2006-12-28 13:15:00,34.29,34.29,34.26,34.28,27161.24455254889,28.3156,28.3156,28.2909,28.3074,27161.2446
2006-12-28 13:20:00,34.29,34.29,34.22,34.23,94456.26836931185,28.3156,28.3156,28.2578,28.2661,94456.2684
2006-12-28 13:25:00,34.23,34.24,34.18,34.22,87057.86966656531,28.2661,28.2744,28.2248,28.2578,87057.8697
2006-12-28 13:30:00,34.22,34.25,34.22,34.23,68004.45930880713,28.2578,28.2826,28.2578,28.2661,68004.4593
2006-12-28 13:35:00,34.24,34.24,34.16,34.17,108340.93442789093,28.2744,28.2744,28.2083,28.2166,108340.9344
2006-12-28 13:40:00,34.18,34.19,34.16,34.18,88274.0447957839,28.2248,28.2331,28.2083,28.2248,88274.0448
2006-12-28 13:45:00,34.17,34.19,34.17,34.19,24019.458802067493,28.2166,28.2331,28.2166,28.2331,24019.4588
2006-12-28 13:50:00,34.19,34.19,34.18,34.19,24728.89429411168,28.2331,28.2331,28.2248,28.2331,24728.8943
2006-12-28 13:55:00,34.19,34.21,34.18,34.2,53207.66190331407,28.2331,28.2496,28.2248,28.2413,53207.6619
2006-12-28 14:00:00,34.2,34.21,34.16,34.19,107530.15100841186,28.2413,28.2496,28.2083,28.2331,107530.151
2006-12-28 14:05:00,34.18,34.2,34.17,34.2,33444.8160535117,28.2248,28.2413,28.2166,28.2413,33444.8161
2006-12-28 14:10:00,34.2,34.23,34.19,34.23,107023.41137123744,28.2413,28.2661,28.2331,28.2661,107023.4114
2006-12-28 14:15:00,34.23,34.32,34.23,34.3,106922.06344380256,28.2661,28.3404,28.2661,28.3239,106922.0634
2006-12-28 14:20:00,34.29,34.33,34.28,34.33,80976.99402047227,28.3156,28.3487,28.3074,28.3487,80976.994
2006-12-28 14:25:00,34.33,34.33,34.31,34.31,54322.48910509779,28.3487,28.3487,28.3322,28.3322,54322.4891
2006-12-28 14:30:00,34.3,34.3,34.28,34.29,63545.15050167223,28.3239,28.3239,28.3074,28.3156,63545.1505
2006-12-28 14:35:00,34.29,34.32,34.29,34.29,74794.77044694434,28.3156,28.3404,28.3156,28.3156,74794.7704
2006-12-28 14:40:00,34.29,34.3,34.26,34.27,87057.86966656531,28.3156,28.3239,28.2909,28.2991,87057.8697
2006-12-28 14:45:00,34.26,34.28,34.26,34.26,63443.80257423734,28.2909,28.3074,28.2909,28.2909,63443.8026
2006-12-28 14:50:00,34.26,34.27,34.23,34.25,88780.78443295833,28.2909,28.2991,28.2661,28.2826,88780.7844
2006-12-28 14:55:00,34.25,34.25,34.21,34.24,85436.30282760716,28.2826,28.2826,28.2496,28.2744,85436.3028
2006-12-28 15:00:00,34.24,34.25,34.23,34.24,71348.94091415829,28.2744,28.2826,28.2661,28.2744,71348.9409
2006-12-28 15:05:00,34.24,34.25,34.21,34.24,133171.1766494375,28.2744,28.2826,28.2496,28.2744,133171.1766
2006-12-28 15:10:00,34.23,34.24,34.21,34.22,84828.21526299785,28.2661,28.2744,28.2496,28.2578,84828.2153
2006-12-28 15:15:00,34.22,34.23,34.19,34.2,80470.25438329786,28.2578,28.2661,28.2331,28.2413,80470.2544
2006-12-28 15:20:00,34.2,34.2,34.15,34.15,85841.6945373467,28.2413,28.2413,28.2,28.2,85841.6945
2006-12-28 15:25:00,34.15,34.17,34.12,34.12,119387.85851829327,28.2,28.2166,28.1753,28.1753,119387.8585
2006-12-28 15:30:00,34.12,34.14,34.08,34.1,146447.7551434073,28.1753,28.1918,28.1422,28.1588,146447.7551
2006-12-28 15:35:00,34.09,34.13,34.08,34.09,215060.30201682373,28.1505,28.1835,28.1422,28.1505,215060.302
2006-12-28 15:40:00,34.1,34.17,34.09,34.15,170365.8660180399,28.1588,28.2166,28.1505,28.2,170365.866
2006-12-28 15:45:00,34.15,34.17,34.13,34.14,144420.79659470962,28.2,28.2166,28.1835,28.1918,144420.7966
2006-12-28 15:50:00,34.13,34.15,34.11,34.12,113509.67872707002,28.1835,28.2,28.167,28.1753,113509.6787
2006-12-28 15:55:00,34.12,34.13,34.06,34.06,136617.00618222356,28.1753,28.1835,28.1257,28.1257,136617.0062
2006-12-29 09:30:00,33.96,34.09,33.96,34.08,210905.0369919935,28.0431,28.1505,28.0431,28.1422,210905.037
2006-12-29 09:35:00,34.07,34.11,34.04,34.04,68105.807236242,28.134,28.167,28.1092,28.1092,68105.8072
2006-12-29 09:40:00,34.03,34.06,33.97,34.0,64862.673558325725,28.1009,28.1257,28.0514,28.0762,64862.6736
2006-12-29 09:45:00,34.0,34.06,34.0,34.02,115029.89763859328,28.0762,28.1257,28.0762,28.0927,115029.8976
2006-12-29 09:50:00,34.02,34.11,34.01,34.11,109050.36991993512,28.0927,28.167,28.0844,28.167,109050.3699
2006-12-29 09:55:00,34.11,34.13,34.06,34.1,116144.724840377,28.167,28.1835,28.1257,28.1588,116144.7248
2006-12-29 10:00:00,34.1,34.11,34.09,34.11,76314.9893584676,28.1588,28.167,28.1505,28.167,76314.9894
2006-12-29 10:05:00,34.1,34.15,34.09,34.13,60504.712678625714,28.1588,28.2,28.1505,28.1835,60504.7127
2006-12-29 10:10:00,34.13,34.14,34.08,34.08,46417.350765176845,28.1835,28.1918,28.1422,28.1422,46417.3508
2006-12-29 10:15:00,34.09,34.11,34.08,34.09,51586.095064355926,28.1505,28.167,28.1422,28.1505,51586.0951
2006-12-29 10:20:00,34.09,34.1,34.07,34.07,28580.11553663727,28.1505,28.1588,28.134,28.134,28580.1155
2006-12-29 10:25:00,34.07,34.08,34.06,34.06,62937.062937062925,28.134,28.1422,28.1257,28.1257,62937.0629
2006-12-29 10:30:00,34.06,34.11,34.06,34.09,48241.61345900476,28.1257,28.167,28.1257,28.1505,48241.6135
2006-12-29 10:35:00,34.1,34.11,34.08,34.1,51687.44299179081,28.1588,28.167,28.1422,28.1588,51687.443
2006-12-29 10:40:00,34.09,34.12,34.09,34.12,48444.309313874524,28.1505,28.1753,28.1505,28.1753,48444.3093
2006-12-29 10:45:00,34.11,34.12,34.1,34.11,73882.6391000304,28.167,28.1753,28.1588,28.167,73882.6391
2006-12-29 10:50:00,34.1,34.12,34.09,34.11,73882.6391000304,28.1588,28.1753,28.1505,28.167,73882.6391
2006-12-29 10:55:00,34.12,34.12,34.09,34.09,68409.85101854666,28.1753,28.1753,28.1505,28.1505,68409.851
2006-12-29 11:00:00,34.1,34.1,34.05,34.06,81281.03780277692,28.1588,28.1588,28.1175,28.1257,81281.0378
2006-12-29 11:05:00,34.06,34.07,34.05,34.06,16925.10388162562,28.1257,28.134,28.1175,28.1257,16925.1039
2006-12-29 11:10:00,34.05,34.06,34.03,34.03,198844.6336272423,28.1175,28.1257,28.1009,28.1009,198844.6336
2006-12-29 11:15:00,34.03,34.03,33.98,34.02,100233.10023310022,28.1009,28.1009,28.0597,28.0927,100233.1002
2006-12-29 11:20:00,34.02,34.04,34.01,34.02,74997.46630181411,28.0927,28.1092,28.0844,28.0927,74997.4663
2006-12-29 11:25:00,34.01,34.02,33.99,34.0,54727.88081483733,28.0844,28.0927,28.0679,28.0762,54727.8808
2006-12-29 11:30:00,34.0,34.04,34.0,34.04,66180.19661497921,28.0762,28.1092,28.0762,28.1092,66180.1966
2006-12-29 11:35:00,34.04,34.05,34.02,34.04,66686.93625215364,28.1092,28.1175,28.0927,28.1092,66686.9363
2006-12-29 11:40:00,34.03,34.05,34.03,34.04,54423.83703253268,28.1009,28.1175,28.1009,28.1092,54423.837
2006-12-29 11:45:00,34.04,34.05,34.02,34.04,60504.712678625714,28.1092,28.1175,28.0927,28.1092,60504.7127
2006-12-29 11:50:00,34.04,34.04,34.01,34.02,61822.2357352792,28.1092,28.1092,28.0844,28.0927,61822.2357
2006-12-29 11:55:00,34.01,34.03,34.01,34.03,45809.26320056754,28.0844,28.1009,28.0844,28.1009,45809.2632
2006-12-29 12:00:00,34.02,34.02,33.99,34.01,59389.88547684199,28.0927,28.0927,28.0679,28.0844,59389.8855
2006-12-29 12:05:00,34.0,34.01,33.98,34.01,77328.46863281645,28.0762,28.0844,28.0597,28.0844,77328.4686
2006-12-29 12:10:00,34.02,34.02,34.0,34.01,36282.55802168845,28.0927,28.0927,28.0762,28.0844,36282.558
2006-12-29 12:15:00,34.01,34.04,34.0,34.04,42870.173304955904,28.0844,28.1092,28.0762,28.1092,42870.1733
2006-12-29 12:20:00,34.03,34.04,34.01,34.03,31721.90128711867,28.1009,28.1092,28.0844,28.1009,31721.9013
2006-12-29 12:25:00,34.03,34.03,34.01,34.03,31012.465795074484,28.1009,28.1009,28.0844,28.1009,31012.4658
2006-12-29 12:30:00,34.03,34.03,33.96,33.96,61112.80024323502,28.1009,28.1009,28.0431,28.0431,61112.8002
2006-12-29 12:35:00,33.96,33.99,33.95,33.98,78037.90412486064,28.0431,28.0679,28.0349,28.0597,78037.9041
2006-12-29 12:40:00,33.98,34.0,33.97,33.98,54322.48910509779,28.0597,28.0762,28.0514,28.0597,54322.4891
2006-12-29 12:45:00,33.99,33.99,33.96,33.96,34255.59947299077,28.0679,28.0679,28.0431,28.0431,34255.5995
2006-12-29 12:50:00,33.96,33.99,33.96,33.98,63849.19428397688,28.0431,28.0679,28.0431,28.0597,63849.1943
2006-12-29 12:55:00,33.97,33.99,33.97,33.99,39829.73548190939,28.0514,28.0679,28.0514,28.0679,39829.7355
2006-12-29 13:00:00,33.99,34.03,33.98,34.03,115435.2893483328,28.0679,28.1009,28.0597,28.1009,115435.2893
2006-12-29 13:05:00,34.03,34.04,34.01,34.02,80267.55852842808,28.1009,28.1092,28.0844,28.0927,80267.5585
2006-12-29 13:10:00,34.02,34.04,34.01,34.02,82902.60464173506,28.0927,28.1092,28.0844,28.0927,82902.6046
2006-12-29 13:15:00,34.02,34.04,34.02,34.03,32127.29299685821,28.0927,28.1092,28.0927,28.1009,32127.293
2006-12-29 13:20:00,34.04,34.04,34.01,34.03,101449.27536231882,28.1092,28.1092,28.0844,28.1009,101449.2754
2006-12-29 13:25:00,34.04,34.04,33.93,33.93,359785.142393838,28.1092,28.1092,28.0184,28.0184,359785.1424
2006-12-29 13:30:00,33.93,33.95,33.82,33.82,294010.3374885983,28.0184,28.0349,27.9275,27.9275,294010.3375
2006-12-29 13:35:00,33.83,33.93,33.82,33.91,119793.25022803282,27.9358,28.0184,27.9275,28.0019,119793.2502
2006-12-29 13:40:00,33.9,33.91,33.87,33.89,96989.96655518391,27.9936,28.0019,27.9688,27.9853,96989.9666
2006-12-29 13:45:00,33.88,33.91,33.87,33.9,71652.98469646294,27.9771,28.0019,27.9688,27.9936,71652.9847
2006-12-29 13:50:00,33.9,33.92,33.9,33.91,79558.1230363839,27.9936,28.0101,27.9936,28.0019,79558.123
2006-12-29 13:55:00,33.91,33.94,33.9,33.93,87159.21759400019,28.0019,28.0266,27.9936,28.0184,87159.2176
2006-12-29 14:00:00,33.94,33.96,33.93,33.96,39424.34377216985,28.0266,28.0431,28.0184,28.0431,39424.3438
2006-12-29 14:05:00,33.96,34.0,33.95,33.99,49052.39687848383,28.0431,28.0762,28.0349,28.0679,49052.3969
2006-12-29 14:10:00,33.99,33.99,33.95,33.97,77227.12070538156,28.0679,28.0679,28.0349,28.0514,77227.1207
2006-12-29 14:15:00,33.98,33.98,33.97,33.97,19053.41035775818,28.0597,28.0597,28.0514,28.0514,19053.4104
2006-12-29 14:20:00,33.97,33.98,33.95,33.96,72159.72433363736,28.0514,28.0597,28.0349,28.0431,72159.7243
2006-12-29 14:25:00,33.96,33.96,33.94,33.95,69017.93858315596,28.0431,28.0431,28.0266,28.0349,69017.9386
2006-12-29 14:30:00,33.95,33.99,33.91,33.98,124556.60281747236,28.0349,28.0679,28.0019,28.0597,124556.6028
2006-12-29 14:35:00,33.98,33.99,33.97,33.98,95773.79142596532,28.0597,28.0679,28.0514,28.0597,95773.7914
2006-12-29 14:40:00,33.98,33.99,33.97,33.98,42464.78159521637,28.0597,28.0679,28.0514,28.0597,42464.7816
2006-12-29 14:45:00,33.97,33.97,33.95,33.96,46620.04662004661,28.0514,28.0514,28.0349,28.0431,46620.0466
2006-12-29 14:50:00,33.96,33.97,33.96,33.96,30505.726157900062,28.0431,28.0514,28.0431,28.0431,30505.7262
2006-12-29 14:55:00,33.96,34.01,33.96,34.0,115029.89763859328,28.0431,28.0844,28.0431,28.0762,115029.8976
2006-12-29 15:00:00,34.0,34.01,33.99,34.0,55133.27252457686,28.0762,28.0844,28.0679,28.0762,55133.2725
2006-12-29 15:05:00,34.0,34.0,33.98,33.99,39322.99584473497,28.0762,28.0762,28.0597,28.0679,39322.9958
2006-12-29 15:10:00,33.99,33.99,33.96,33.97,48140.26553156987,28.0679,28.0679,28.0431,28.0514,48140.2655
2006-12-29 15:15:00,33.96,33.96,33.92,33.92,91314.48261883044,28.0431,28.0431,28.0101,28.0101,91314.4826
2006-12-29 15:20:00,33.92,33.93,33.88,33.89,160535.11705685616,28.0101,28.0184,27.9771,27.9853,160535.1171
2006-12-29 15:25:00,33.88,33.9,33.81,33.82,189824.6680855376,27.9771,27.9936,27.9193,27.9275,189824.6681
2006-12-29 15:30:00,33.83,33.87,33.81,33.87,191750.27870680045,27.9358,27.9688,27.9193,27.9688,191750.2787
2006-12-29 15:35:00,33.87,33.94,33.87,33.93,126887.60514847469,27.9688,28.0266,27.9688,28.0184,126887.6051
2006-12-29 15:40:00,33.93,33.97,33.92,33.93,370528.02270193567,28.0184,28.0514,28.0101,28.0184,370528.0227
2006-12-29 15:45:00,33.93,33.94,33.86,33.86,170568.56187290966,28.0184,28.0266,27.9606,27.9606,170568.5619
2006-12-29 15:50:00,33.86,33.93,33.86,33.92,280328.367284889,27.9606,28.0184,27.9606,28.0101,280328.3673
2006-12-29 15:55:00,33.93,33.93,33.87,33.88,536738.6236951454,28.0184,28.0184,27.9688,27.9771,536738.6237
2007-01-03 09:30:00,33.76,33.83,33.75,33.81,504307.2869159825,27.878,27.9358,27.8697,27.9193,504307.2869
2007-01-03 09:35:00,33.81,33.81,33.71,33.71,413904.935644066,27.9193,27.9193,27.8367,27.8367,413904.9356
2007-01-03 09:40:00,33.71,33.76,33.67,33.69,314077.22712070536,27.8367,27.878,27.8037,27.8202,314077.2271
2007-01-03 09:45:00,33.69,33.7,33.62,33.69,235431.2354312354,27.8202,27.8284,27.7624,27.8202,235431.2354
2007-01-03 09:50:00,33.69,33.75,33.65,33.73,193371.8455457585,27.8202,27.8697,27.7872,27.8532,193371.8455
2007-01-03 09:55:00,33.73,33.8,33.73,33.76,177257.525083612,27.8532,27.911,27.8532,27.878,177257.5251
2007-01-03 10:00:00,33.77,33.85,33.76,33.82,154048.8497010236,27.8862,27.9523,27.878,27.9275,154048.8497
2007-01-03 10:05:00,33.82,33.9,33.81,33.89,208168.6429512516,27.9275,27.9936,27.9193,27.9853,208168.643
2007-01-03 10:10:00,33.88,33.91,33.82,33.9,208472.68673355627,27.9771,28.0019,27.9275,27.9936,208472.6867
2007-01-03 10:15:00,33.89,33.98,33.85,33.85,150704.36809567243,27.9853,28.0597,27.9523,27.9523,150704.3681
2007-01-03 10:20:00,33.85,33.91,33.8,33.91,194182.62896523764,27.9523,28.0019,27.911,28.0019,194182.629
2007-01-03 10:25:00,33.9,33.92,33.86,33.86,192662.4100537144,27.9936,28.0101,27.9606,27.9606,192662.4101
2007-01-03 10:30:00,33.87,33.87,33.81,33.81,147461.23441775615,27.9688,27.9688,27.9193,27.9193,147461.2344
2007-01-03 10:35:00,33.81,33.85,33.8,33.84,137934.52923887703,27.9193,27.9523,27.911,27.9441,137934.5292
2007-01-03 10:40:00,33.84,33.85,33.81,33.82,119489.20644572817,27.9441,27.9523,27.9193,27.9275,119489.2064
2007-01-03 10:45:00,33.82,33.83,33.8,33.81,379142.5965339008,27.9275,27.9358,27.911,27.9193,379142.5965
2007-01-03 10:50:00,33.8,33.81,33.78,33.79,182020.87767305155,27.911,27.9193,27.8945,27.9028,182020.8777
2007-01-03 10:55:00,33.79,33.82,33.79,33.81,87564.60930373972,27.9028,27.9275,27.9028,27.9193,87564.6093
2007-01-03 11:00:00,33.82,33.82,33.77,33.8,159724.3336373771,27.9275,27.9275,27.8862,27.911,159724.3336
2007-01-03 11:05:00,33.81,33.88,33.81,33.87,136819.70203709332,27.9193,27.9771,27.9193,27.9688,136819.702
2007-01-03 11:10:00,33.87,33.89,33.87,33.89,80672.95023816761,27.9688,27.9853,27.9688,27.9853,80672.9502
2007-01-03 11:15:00,33.89,33.93,33.88,33.93,63139.7587919327,27.9853,28.0184,27.9771,28.0184,63139.7588
2007-01-03 11:20:00,33.93,33.93,33.91,33.93,83105.30049660483,28.0184,28.0184,28.0019,28.0184,83105.3005
2007-01-03 11:25:00,33.93,34.03,33.92,34.03,140569.57535218404,28.0184,28.1009,28.0101,28.1009,140569.5754
2007-01-03 11:30:00,34.03,34.05,34.01,34.04,148880.1054018445,28.1009,28.1175,28.0844,28.1092,148880.1054
2007-01-03 11:35:00,34.04,34.08,34.03,34.07,193574.5414006284,28.1092,28.1422,28.1009,28.134,193574.5414
2007-01-03 11:40:00,34.07,34.07,34.02,34.02,102361.40670923278,28.134,28.134,28.0927,28.0927,102361.4067
2007-01-03 11:45:00,34.03,34.07,34.02,34.05,135502.1789804398,28.1009,28.134,28.0927,28.1175,135502.179
2007-01-03 11:50:00,34.05,34.05,34.0,34.03,129928.0429715212,28.1175,28.1175,28.0762,28.1009,129928.043
2007-01-03 11:55:00,34.04,34.04,34.02,34.03,68105.807236242,28.1092,28.1092,28.0927,28.1009,68105.8072
2007-01-03 12:00:00,34.03,34.03,34.01,34.03,60504.712678625714,28.1009,28.1009,28.0844,28.1009,60504.7127
2007-01-03 12:05:00,34.02,34.04,34.02,34.03,34965.03496503496,28.0927,28.1092,28.0927,28.1009,34965.035
2007-01-03 12:10:00,34.03,34.04,34.02,34.03,50673.96371744197,28.1009,28.1092,28.0927,28.1009,50673.9637
2007-01-03 12:15:00,34.03,34.04,34.01,34.01,78443.29583460017,28.1009,28.1092,28.0844,28.0844,78443.2958
2007-01-03 12:20:00,34.01,34.02,34.01,34.02,45910.61112800243,28.0844,28.0927,28.0844,28.0927,45910.6111
2007-01-03 12:25:00,34.02,34.03,34.01,34.03,54322.48910509779,28.0927,28.1009,28.0844,28.1009,54322.4891
2007-01-03 12:30:00,34.03,34.03,34.0,34.01,91213.13469139556,28.1009,28.1009,28.0762,28.0844,91213.1347
2007-01-03 12:35:00,34.0,34.01,33.98,33.99,73274.5515354211,28.0762,28.0844,28.0597,28.0679,73274.5515
2007-01-03 12:40:00,33.99,34.03,33.97,34.03,265430.22195196105,28.0679,28.1009,28.0514,28.1009,265430.222
2007-01-03 12:45:00,34.02,34.04,34.02,34.02,703354.6163980946,28.0927,28.1092,28.0927,28.0927,703354.6164
2007-01-03 12:50:00,34.03,34.03,34.02,34.02,34356.947400425655,28.1009,28.1009,28.0927,28.0927,34356.9474
2007-01-03 12:55:00,34.03,34.03,33.97,33.97,102868.1463464072,28.1009,28.1009,28.0514,28.0514,102868.1463
2007-01-03 13:00:00,33.98,34.0,33.97,33.99,146650.45099827705,28.0597,28.0762,28.0514,28.0679,146650.451
2007-01-03 13:05:00,34.0,34.0,33.94,33.94,106415.32380662812,28.0762,28.0762,28.0266,28.0266,106415.3238
2007-01-03 13:10:00,33.95,33.97,33.91,33.94,224181.61548596327,28.0349,28.0514,28.0019,28.0266,224181.6155
2007-01-03 13:15:00,33.94,33.96,33.92,33.92,177966.9605756562,28.0266,28.0431,28.0101,28.0101,177966.9606
2007-01-03 13:20:00,33.93,33.94,33.92,33.92,62126.279517583855,28.0184,28.0266,28.0101,28.0101,62126.2795
2007-01-03 13:25:00,33.93,33.93,33.83,33.85,141481.706699098,28.0184,28.0184,27.9358,27.9523,141481.7067
2007-01-03 13:30:00,33.85,33.87,33.83,33.87,71450.28884159318,27.9523,27.9688,27.9358,27.9688,71450.2888
2007-01-03 13:35:00,33.87,33.9,33.85,33.9,194790.7165298469,27.9688,27.9936,27.9523,27.9936,194790.7165
2007-01-03 13:40:00,33.9,33.9,33.84,33.85,103982.97354819092,27.9936,27.9936,27.9441,27.9523,103982.9735
2007-01-03 13:45:00,33.84,33.85,33.8,33.82,112698.89530759094,27.9441,27.9523,27.911,27.9275,112698.8953
2007-01-03 13:50:00,33.83,33.84,33.8,33.82,112394.85152528629,27.9358,27.9441,27.911,27.9275,112394.8515
2007-01-03 13:55:00,33.82,33.85,33.8,33.83,87970.00101347925,27.9275,27.9523,27.911,27.9358,87970.001
2007-01-03 14:00:00,33.83,33.89,33.82,33.84,251444.20796594705,27.9358,27.9853,27.9275,27.9441,251444.208
2007-01-03 14:05:00,33.84,33.84,33.8,33.82,92125.2660383095,27.9441,27.9441,27.911,27.9275,92125.266
2007-01-03 14:10:00,33.81,33.82,33.7,33.73,96888.61862774903,27.9193,27.9275,27.8284,27.8532,96888.6186
2007-01-03 14:15:00,33.73,33.75,33.7,33.73,127901.08442282354,27.8532,27.8697,27.8284,27.8532,127901.0844
2007-01-03 14:20:00,33.73,33.77,33.72,33.75,93240.09324009322,27.8532,27.8862,27.845,27.8697,93240.0932
2007-01-03 14:25:00,33.74,33.75,33.72,33.73,87665.9572311746,27.8615,27.8697,27.845,27.8532,87665.9572
2007-01-03 14:30:00,33.72,33.74,33.72,33.72,96888.61862774903,27.845,27.8615,27.845,27.845,96888.6186
2007-01-03 14:35:00,33.73,33.73,33.71,33.72,80672.95023816761,27.8532,27.8532,27.8367,27.845,80672.9502
2007-01-03 14:40:00,33.73,33.74,33.65,33.68,136008.91861761425,27.8532,27.8615,27.7872,27.8119,136008.9186
2007-01-03 14:45:00,33.67,33.7,33.64,33.7,124455.25489003748,27.8037,27.8284,27.7789,27.8284,124455.2549
2007-01-03 14:50:00,33.7,33.71,33.69,33.7,66180.19661497921,27.8284,27.8367,27.8202,27.8284,66180.1966
2007-01-03 14:55:00,33.7,33.7,33.54,33.6,271207.0538157494,27.8284,27.8284,27.6963,27.7459,271207.0538
2007-01-03 15:00:00,33.61,33.64,33.59,33.6,95976.48728083508,27.7541,27.7789,27.7376,27.7459,95976.4873
2007-01-03 15:05:00,33.6,33.67,33.6,33.67,100131.75230566532,27.7459,27.8037,27.7459,27.8037,100131.7523
2007-01-03 15:10:00,33.66,33.67,33.61,33.65,89794.26370730717,27.7954,27.8037,27.7541,27.7872,89794.2637
2007-01-03 15:15:00,33.65,33.65,33.6,33.62,96381.87899057462,27.7872,27.7872,27.7459,27.7624,96381.879
2007-01-03 15:20:00,33.62,33.7,33.61,33.7,189621.97223066783,27.7624,27.8284,27.7541,27.8284,189621.9722
2007-01-03 15:25:00,33.69,33.72,33.67,33.69,242120.1986419377,27.8202,27.845,27.8037,27.8202,242120.1986
2007-01-03 15:30:00,33.69,33.72,33.69,33.71,240295.9359481098,27.8202,27.845,27.8202,27.8367,240295.9359
2007-01-03 15:35:00,33.71,33.78,33.7,33.78,307793.6556197425,27.8367,27.8945,27.8284,27.8945,307793.6556
2007-01-03 15:40:00,33.78,33.79,33.76,33.76,367588.932806324,27.8945,27.9028,27.878,27.878,367588.9328
2007-01-03 15:45:00,33.76,33.76,33.71,33.74,135806.22276274447,27.878,27.878,27.8367,27.8615,135806.2228
2007-01-03 15:50:00,33.74,33.76,33.72,33.73,275159.6229857099,27.8615,27.878,27.845,27.8532,275159.623
2007-01-03 15:55:00,33.73,33.76,33.73,33.75,299989.86520725646,27.8532,27.878,27.8532,27.8697,299989.8652
2007-01-04 09:30:00,33.75,33.92,33.73,33.89,320462.146549103,27.8697,28.0101,27.8532,27.9853,320462.1465
2007-01-04 09:35:00,33.9,33.91,33.82,33.88,143407.31732036077,27.9936,28.0019,27.9275,27.9771,143407.3173
2007-01-04 09:40:00,33.88,33.88,33.79,33.82,144116.75281240497,27.9771,27.9771,27.9028,27.9275,144116.7528
2007-01-04 09:45:00,33.82,33.94,33.79,33.92,99726.3605959258,27.9275,28.0266,27.9028,28.0101,99726.3606
2007-01-04 09:50:00,33.91,33.92,33.89,33.89,89186.17614269786,28.0019,28.0101,27.9853,27.9853,89186.1761
2007-01-04 09:55:00,33.89,33.89,33.84,33.86,81889.12536738622,27.9853,27.9853,27.9441,27.9606,81889.1254
2007-01-04 10:00:00,33.86,33.86,33.74,33.75,192358.36627140973,27.9606,27.9606,27.8615,27.8697,192358.3663
2007-01-04 10:05:00,33.75,33.77,33.73,33.76,494071.1462450592,27.8697,27.8862,27.8532,27.878,494071.1462
2007-01-04 10:10:00,33.76,33.81,33.75,33.8,144826.18830444914,27.878,27.9193,27.8697,27.911,144826.1883
2007-01-04 10:15:00,33.8,33.81,33.76,33.79,108442.28235532582,27.911,27.9193,27.878,27.9028,108442.2824
2007-01-04 10:20:00,33.79,33.8,33.76,33.78,68713.89480085131,27.9028,27.911,27.878,27.8945,68713.8948
2007-01-04 10:25:00,33.77,33.79,33.75,33.76,145332.92794162358,27.8862,27.9028,27.8697,27.878,145332.9279
2007-01-04 10:30:00,33.76,33.8,33.76,33.79,106212.62795175838,27.878,27.911,27.878,27.9028,106212.628
2007-01-04 10:35:00,33.79,33.81,33.76,33.76,93746.83287726765,27.9028,27.9193,27.878,27.878,93746.8329
2007-01-04 10:40:00,33.76,33.76,33.72,33.75,94963.00800648626,27.878,27.878,27.845,27.8697,94963.008
2007-01-04 10:45:00,33.75,33.8,33.75,33.79,83612.04013377926,27.8697,27.911,27.8697,27.9028,83612.0401
2007-01-04 10:50:00,33.79,33.82,33.78,33.82,124556.60281747236,27.9028,27.9275,27.8945,27.9275,124556.6028
2007-01-04 10:55:00,33.83,33.87,33.8,33.82,158609.50643559336,27.9358,27.9688,27.911,27.9275,158609.5064
2007-01-04 11:00:00,33.82,33.85,33.82,33.84,139252.05229553054,27.9275,27.9523,27.9275,27.9441,139252.0523
2007-01-04 11:05:00,33.84,33.86,33.8,33.82,156278.50410459103,27.9441,27.9606,27.911,27.9275,156278.5041
2007-01-04 11:10:00,33.81,33.82,33.79,33.81,112496.19945272118,27.9193,27.9275,27.9028,27.9193,112496.1995
2007-01-04 11:15:00,33.81,33.82,33.8,33.82,64964.02148576061,27.9193,27.9275,27.911,27.9275,64964.0215
2007-01-04 11:20:00,33.81,33.82,33.8,33.82,42262.0857403466,27.9193,27.9275,27.911,27.9275,42262.0857
2007-01-04 11:25:00,33.81,33.85,33.81,33.83,61416.84402553967,27.9193,27.9523,27.9193,27.9358,61416.844
2007-01-04 11:30:00,33.83,33.85,33.83,33.83,57869.66656531873,27.9358,27.9523,27.9358,27.9358,57869.6666
2007-01-04 11:35:00,33.84,33.85,33.81,33.84,125063.3424546468,27.9441,27.9523,27.9193,27.9441,125063.3425
2007-01-04 11:40:00,33.85,33.86,33.83,33.83,111584.06810580722,27.9523,27.9606,27.9358,27.9358,111584.0681
2007-01-04 11:45:00,33.84,33.85,33.83,33.84,108442.28235532582,27.9441,27.9523,27.9358,27.9441,108442.2824
2007-01-04 11:50:00,33.84,33.85,33.76,33.78,379142.5965339008,27.9441,27.9523,27.878,27.8945,379142.5965
2007-01-04 11:55:00,33.78,33.82,33.78,33.8,117766.29167933512,27.8945,27.9275,27.8945,27.911,117766.2917
2007-01-04 12:00:00,33.8,33.81,33.76,33.81,178169.65643052597,27.911,27.9193,27.878,27.9193,178169.6564
2007-01-04 12:05:00,33.82,33.84,33.79,33.8,206040.33647511905,27.9275,27.9441,27.9028,27.911,206040.3365
2007-01-04 12:10:00,33.81,33.81,33.76,33.76,50471.26786257221,27.9193,27.9193,27.878,27.878,50471.2679
2007-01-04 12:15:00,33.77,33.78,33.76,33.77,49153.74480591871,27.8862,27.8945,27.878,27.8862,49153.7448
2007-01-04 12:20:00,33.78,33.79,33.77,33.78,170568.56187290966,27.8945,27.9028,27.8862,27.8945,170568.5619
2007-01-04 12:25:00,33.78,33.8,33.76,33.8,285193.0678017634,27.8945,27.911,27.878,27.911,285193.0678
2007-01-04 12:30:00,33.79,33.84,33.79,33.84,86247.08624708623,27.9028,27.9441,27.9028,27.9441,86247.0862
2007-01-04 12:35:00,33.83,33.84,33.82,33.84,60606.06060606059,27.9358,27.9441,27.9275,27.9441,60606.0606
2007-01-04 12:40:00,33.84,33.84,33.83,33.83,28073.37589946285,27.9441,27.9441,27.9358,27.9358,28073.3759
2007-01-04 12:45:00,33.84,33.84,33.78,33.79,67801.76345393735,27.9441,27.9441,27.8945,27.9028,67801.7635
2007-01-04 12:50:00,33.79,33.81,33.78,33.79,105604.54038714909,27.9028,27.9193,27.8945,27.9028,105604.5404
2007-01-04 12:55:00,33.79,33.8,33.79,33.79,117056.85618729096,27.9028,27.911,27.9028,27.9028,117056.8562
2007-01-04 13:00:00,33.8,33.85,33.79,33.84,107023.41137123744,27.911,27.9523,27.9028,27.9441,107023.4114
2007-01-04 13:05:00,33.84,33.85,33.83,33.83,52903.618121009415,27.9441,27.9523,27.9358,27.9358,52903.6181
2007-01-04 13:10:00,33.83,33.84,33.82,33.84,76314.9893584676,27.9358,27.9441,27.9275,27.9441,76314.9894
2007-01-04 13:15:00,33.83,33.85,33.82,33.83,67295.02381676294,27.9358,27.9523,27.9275,27.9358,67295.0238
2007-01-04 13:20:00,33.83,33.84,33.78,33.78,67295.02381676294,27.9358,27.9441,27.8945,27.8945,67295.0238
2007-01-04 13:25:00,33.78,33.79,33.74,33.78,94963.00800648626,27.8945,27.9028,27.8615,27.8945,94963.008
2007-01-04 13:30:00,33.79,33.8,33.77,33.79,36079.86216681868,27.9028,27.911,27.8862,27.9028,36079.8622
2007-01-04 13:35:00,33.78,33.84,33.78,33.82,71754.33262389783,27.8945,27.9441,27.8945,27.9275,71754.3326
2007-01-04 13:40:00,33.83,33.83,33.76,33.76,77936.55619742574,27.9358,27.9358,27.878,27.878,77936.5562
2007-01-04 13:45:00,33.76,33.77,33.75,33.76,52599.57433870476,27.878,27.8862,27.8697,27.878,52599.5743
2007-01-04 13:50:00,33.76,33.79,33.76,33.79,61011.45231580013,27.878,27.9028,27.878,27.9028,61011.4523
2007-01-04 13:55:00,33.79,33.82,33.78,33.79,122326.94841390492,27.9028,27.9275,27.8945,27.9028,122326.9484
2007-01-04 14:00:00,33.79,33.81,33.78,33.79,58072.362420188496,27.9028,27.9193,27.8945,27.9028,58072.3624
2007-01-04 14:05:00,33.79,33.8,33.76,33.78,79152.73132664435,27.9028,27.911,27.878,27.8945,79152.7313
2007-01-04 14:10:00,33.78,33.8,33.77,33.78,93037.39738522346,27.8945,27.911,27.8862,27.8945,93037.3974
2007-01-04 14:15:00,33.78,33.8,33.77,33.79,53410.35775818384,27.8945,27.911,27.8862,27.9028,53410.3578
2007-01-04 14:20:00,33.79,33.79,33.78,33.79,38005.47278808148,27.9028,27.9028,27.8945,27.9028,38005.4728
2007-01-04 14:25:00,33.79,33.81,33.78,33.8,92530.65774804904,27.9028,27.9193,27.8945,27.911,92530.6577
2007-01-04 14:30:00,33.79,33.82,33.79,33.8,125063.3424546468,27.9028,27.9275,27.9028,27.911,125063.3425
2007-01-04 14:35:00,33.81,33.82,33.79,33.79,108949.02199250025,27.9193,27.9275,27.9028,27.9028,108949.022
2007-01-04 14:40:00,33.8,33.83,33.8,33.81,68713.89480085131,27.911,27.9358,27.911,27.9193,68713.8948
2007-01-04 14:45:00,33.82,33.84,33.81,33.83,44187.6963616094,27.9275,27.9441,27.9193,27.9358,44187.6964
2007-01-04 14:50:00,33.83,33.92,33.83,33.91,114523.15800141884,27.9358,28.0101,27.9358,28.0019,114523.158
2007-01-04 14:55:00,33.91,33.97,33.9,33.94,135198.13519813516,28.0019,28.0514,27.9936,28.0266,135198.1352
2007-01-04 15:00:00,33.93,33.98,33.93,33.97,113002.9390898956,28.0184,28.0597,28.0184,28.0514,113002.9391
2007-01-04 15:05:00,33.97,34.0,33.96,33.97,167629.47197729803,28.0514,28.0762,28.0431,28.0514,167629.472
2007-01-04 15:10:00,33.97,33.98,33.96,33.97,95875.1393534002,28.0514,28.0597,28.0431,28.0514,95875.1394
2007-01-04 15:15:00,33.96,33.97,33.92,33.92,63241.10671936758,28.0431,28.0514,28.0101,28.0101,63241.1067
2007-01-04 15:20:00,33.93,33.93,33.9,33.91,94963.00800648626,28.0184,28.0184,27.9936,28.0019,94963.008
2007-01-04 15:25:00,33.92,33.96,33.92,33.94,99827.70852336068,28.0101,28.0431,28.0101,28.0266,99827.7085
2007-01-04 15:30:00,33.94,33.96,33.93,33.94,117867.63960677004,28.0266,28.0431,28.0184,28.0266,117867.6396
2007-01-04 15:35:00,33.94,34.03,33.93,34.03,145130.2320867538,28.0266,28.1009,28.0184,28.1009,145130.2321
2007-01-04 15:40:00,34.03,34.09,34.02,34.03,254585.9937164285,28.1009,28.1505,28.0927,28.1009,254585.9937
2007-01-04 15:45:00,34.03,34.03,33.99,34.02,148981.45332927938,28.1009,28.1009,28.0679,28.0927,148981.4533
2007-01-04 15:50:00,34.02,34.03,33.95,33.97,122124.25255903514,28.0927,28.1009,28.0349,28.0514,122124.2526
2007-01-04 15:55:00,33.97,34.02,33.97,34.0,276781.18982466805,28.0514,28.0927,28.0514,28.0762,276781.1898
2007-01-05 09:30:00,33.81,33.96,33.81,33.84,275666.36262288433,27.9193,28.0431,27.9193,27.9441,275666.3626
2007-01-05 09:35:00,33.83,33.85,33.72,33.72,129218.60747947702,27.9358,27.9523,27.845,27.845,129218.6075
2007-01-05 09:40:00,33.72,33.72,33.6,33.64,141785.75048140262,27.845,27.845,27.7459,27.7789,141785.7505
2007-01-05 09:45:00,33.64,33.68,33.61,33.65,197121.71886084927,27.7789,27.8119,27.7541,27.7872,197121.7189
2007-01-05 09:50:00,33.66,33.68,33.59,33.61,178676.39606770038,27.7954,27.8119,27.7376,27.7541,178676.3961
2007-01-05 09:55:00,33.6,33.61,33.54,33.57,138542.61680348634,27.7459,27.7541,27.6963,27.7211,138542.6168
2007-01-05 10:00:00,33.57,33.66,33.56,33.63,121110.77328468632,27.7211,27.7954,27.7128,27.7706,121110.7733
2007-01-05 10:05:00,33.63,33.65,33.62,33.64,173102.26005878177,27.7706,27.7872,27.7624,27.7789,173102.2601
2007-01-05 10:10:00,33.65,33.67,33.63,33.66,124049.86318029794,27.7872,27.8037,27.7706,27.7954,124049.8632
2007-01-05 10:15:00,33.67,33.74,33.66,33.73,83409.34427890948,27.8037,27.8615,27.7954,27.8532,83409.3443
2007-01-05 10:20:00,33.73,33.75,33.68,33.69,111482.72017837231,27.8532,27.8697,27.8119,27.8202,111482.7202
2007-01-05 10:25:00,33.68,33.71,33.68,33.69,79152.73132664435,27.8119,27.8367,27.8119,27.8202,79152.7313
2007-01-05 10:30:00,33.69,33.7,33.67,33.67,65369.41319550014,27.8202,27.8284,27.8037,27.8037,65369.4132
2007-01-05 10:35:00,33.67,33.73,33.67,33.73,149994.93260362823,27.8037,27.8532,27.8037,27.8532,149994.9326
2007-01-05 10:40:00,33.73,33.76,33.71,33.74,91213.13469139556,27.8532,27.878,27.8367,27.8615,91213.1347
2007-01-05 10:45:00,33.73,33.75,33.68,33.7,196817.67507854465,27.8532,27.8697,27.8119,27.8284,196817.6751
2007-01-05 10:50:00,33.7,33.76,33.7,33.74,96787.27070031415,27.8284,27.878,27.8284,27.8615,96787.2707
2007-01-05 10:55:00,33.74,33.76,33.68,33.69,123036.3839059491,27.8615,27.878,27.8119,27.8202,123036.3839
2007-01-05 11:00:00,33.68,33.7,33.66,33.68,85537.65075504205,27.8119,27.8284,27.7954,27.8119,85537.6508
2007-01-05 11:05:00,33.68,33.69,33.64,33.64,125772.77794669096,27.8119,27.8202,27.7789,27.7789,125772.7779
2007-01-05 11:10:00,33.65,33.65,33.59,33.64,85132.2590453025,27.7872,27.7872,27.7376,27.7789,85132.259
2007-01-05 11:15:00,33.65,33.71,33.65,33.69,90503.69919935137,27.7872,27.8367,27.7872,27.8202,90503.6992
2007-01-05 11:20:00,33.69,33.73,33.68,33.71,51282.05128205128,27.8202,27.8532,27.8119,27.8367,51282.0513
2007-01-05 11:25:00,33.7,33.7,33.66,33.68,117360.8999695956,27.8284,27.8284,27.7954,27.8119,117360.9
2007-01-05 11:30:00,33.68,33.72,33.67,33.71,101550.62328975373,27.8119,27.845,27.8037,27.8367,101550.6233
2007-01-05 11:35:00,33.71,33.74,33.69,33.7,131955.00152021888,27.8367,27.8615,27.8202,27.8284,131955.0015
2007-01-05 11:40:00,33.7,33.72,33.68,33.72,142191.14219114216,27.8284,27.845,27.8119,27.845,142191.1422
2007-01-05 11:45:00,33.72,33.76,33.71,33.73,196716.32715110973,27.845,27.878,27.8367,27.8532,196716.3272
2007-01-05 11:50:00,33.73,33.74,33.69,33.71,124049.86318029794,27.8532,27.8615,27.8202,27.8367,124049.8632
2007-01-05 11:55:00,33.7,33.72,33.7,33.71,42059.389885476834,27.8284,27.845,27.8284,27.8367,42059.3899
2007-01-05 12:00:00,33.72,33.73,33.71,33.73,48038.917604134986,27.845,27.8532,27.8367,27.8532,48038.9176
2007-01-05 12:05:00,33.73,33.76,33.72,33.76,86551.13002939089,27.8532,27.878,27.845,27.878,86551.13
2007-01-05 12:10:00,33.76,33.78,33.75,33.78,74186.68288233504,27.878,27.8945,27.8697,27.8945,74186.6829
2007-01-05 12:15:00,33.78,33.83,33.78,33.83,85334.95490017228,27.8945,27.9358,27.8945,27.9358,85334.9549
2007-01-05 12:20:00,33.83,33.83,33.78,33.81,78747.33961690482,27.9358,27.9358,27.8945,27.9193,78747.3396
2007-01-05 12:25:00,33.81,33.88,33.79,33.88,81889.12536738622,27.9193,27.9771,27.9028,27.9771,81889.1254
2007-01-05 12:30:00,33.88,33.89,33.82,33.83,60099.320968886175,27.9771,27.9853,27.9275,27.9358,60099.321
2007-01-05 12:35:00,33.83,33.86,33.82,33.86,143103.27353805612,27.9358,27.9606,27.9275,27.9606,143103.2735
2007-01-05 12:40:00,33.86,33.93,33.86,33.93,104996.45282253977,27.9606,28.0184,27.9606,28.0184,104996.4528
2007-01-05 12:45:00,33.92,33.97,33.9,33.95,168237.55954190734,28.0101,28.0514,27.9936,28.0349,168237.5595
2007-01-05 12:50:00,33.94,33.97,33.94,33.96,109253.06577480488,28.0266,28.0514,28.0266,28.0431,109253.0658
2007-01-05 12:55:00,33.96,33.97,33.94,33.96,61720.88780784432,28.0431,28.0514,28.0266,28.0431,61720.8878
2007-01-05 13:00:00,33.96,33.96,33.91,33.92,125671.43001925608,28.0431,28.0431,28.0019,28.0101,125671.43
2007-01-05 13:05:00,33.92,33.93,33.91,33.91,93037.39738522346,28.0101,28.0184,28.0019,28.0019,93037.3974
2007-01-05 13:10:00,33.92,33.92,33.91,33.91,28377.419681767504,28.0101,28.0101,28.0019,28.0019,28377.4197
2007-01-05 13:15:00,33.92,33.92,33.91,33.92,49457.78858822336,28.0101,28.0101,28.0019,28.0101,49457.7886
2007-01-05 13:20:00,33.91,33.93,33.91,33.92,68207.15516367689,28.0019,28.0184,28.0019,28.0101,68207.1552
2007-01-05 13:25:00,33.91,33.98,33.91,33.95,45910.61112800243,28.0019,28.0597,28.0019,28.0349,45910.6111
2007-01-05 13:30:00,33.96,33.96,33.84,33.85,121516.16499442584,28.0431,28.0431,27.9441,27.9523,121516.165
2007-01-05 13:35:00,33.85,33.9,33.84,33.88,78747.33961690482,27.9523,27.9936,27.9441,27.9771,78747.3396
2007-01-05 13:40:00,33.88,33.91,33.88,33.89,145028.88415931893,27.9771,28.0019,27.9771,27.9853,145028.8842
2007-01-05 13:45:00,33.89,33.91,33.88,33.89,98510.1854667072,27.9853,28.0019,27.9771,27.9853,98510.1855
2007-01-05 13:50:00,33.88,33.93,33.86,33.92,311036.78929765883,27.9771,28.0184,27.9606,28.0101,311036.7893
2007-01-05 13:55:00,33.92,33.92,33.87,33.9,93949.5287321374,28.0101,28.0101,27.9688,27.9936,93949.5287
2007-01-05 14:00:00,33.9,33.91,33.89,33.9,50268.57200770243,27.9936,28.0019,27.9853,27.9936,50268.572
2007-01-05 14:05:00,33.9,33.9,33.79,33.81,98408.83753927232,27.9936,27.9936,27.9028,27.9193,98408.8375
2007-01-05 14:10:00,33.81,33.82,33.77,33.78,92429.30982061416,27.9193,27.9275,27.8862,27.8945,92429.3098
2007-01-05 14:15:00,33.78,33.78,33.75,33.76,86956.52173913042,27.8945,27.8945,27.8697,27.878,86956.5217
2007-01-05 14:20:00,33.76,33.77,33.73,33.73,69828.72200263504,27.878,27.8862,27.8532,27.8532,69828.722
2007-01-05 14:25:00,33.72,33.73,33.68,33.72,135704.8748353096,27.845,27.8532,27.8119,27.845,135704.8748
2007-01-05 14:30:00,33.72,33.78,33.71,33.76,151008.41187797708,27.845,27.8945,27.8367,27.878,151008.4119
2007-01-05 14:35:00,33.76,33.8,33.76,33.79,175838.65409952364,27.878,27.911,27.878,27.9028,175838.6541
2007-01-05 14:40:00,33.79,33.79,33.76,33.78,134083.30799635145,27.9028,27.9028,27.878,27.8945,134083.308
2007-01-05 14:45:00,33.78,33.84,33.76,33.84,116448.76862268164,27.8945,27.9441,27.878,27.9441,116448.7686
2007-01-05 14:50:00,33.84,33.88,33.82,33.83,108644.97821019558,27.9441,27.9771,27.9275,27.9358,108644.9782
2007-01-05 14:55:00,33.83,33.85,33.83,33.84,183743.79243944457,27.9358,27.9523,27.9358,27.9441,183743.7924
2007-01-05 15:00:00,33.83,33.84,33.76,33.76,119793.25022803282,27.9358,27.9441,27.878,27.878,119793.2502
2007-01-05 15:05:00,33.76,33.83,33.76,33.82,172291.4766393027,27.878,27.9358,27.878,27.9275,172291.4766
2007-01-05 15:10:00,33.81,33.82,33.76,33.76,79558.1230363839,27.9193,27.9275,27.878,27.878,79558.123
2007-01-05 15:15:00,33.76,33.82,33.76,33.79,143610.01317523053,27.878,27.9275,27.878,27.9028,143610.0132
2007-01-05 15:20:00,33.78,33.82,33.78,33.81,90909.0909090909,27.8945,27.9275,27.8945,27.9193,90909.0909
2007-01-05 15:25:00,33.82,33.83,33.81,33.81,272119.1851626634,27.9275,27.9358,27.9193,27.9193,272119.1852
2007-01-05 15:30:00,33.82,33.84,33.81,33.81,209992.9056450796,27.9275,27.9441,27.9193,27.9193,209992.9056
2007-01-05 15:35:00,33.81,33.84,33.77,33.78,136617.00618222356,27.9193,27.9441,27.8862,27.8945,136617.0062
2007-01-05 15:40:00,33.77,33.8,33.76,33.79,156379.85203202593,27.8862,27.911,27.878,27.9028,156379.852
2007-01-05 15:45:00,33.79,33.82,33.77,33.78,192966.45383601903,27.9028,27.9275,27.8862,27.8945,192966.4538
2007-01-05 15:50:00,33.78,33.82,33.74,33.76,588223.3708320664,27.8945,27.9275,27.8615,27.878,588223.3708
2007-01-05 15:55:00,33.76,33.76,33.72,33.73,417452.11310428695,27.878,27.878,27.845,27.8532,417452.1131
2007-01-08 09:30:00,33.74,33.74,33.68,33.69,190230.0597952772,27.8615,27.8615,27.8119,27.8202,190230.0598
2007-01-08 09:35:00,33.69,33.78,33.67,33.68,213337.3872504307,27.8202,27.8945,27.8037,27.8119,213337.3873
2007-01-08 09:40:00,33.68,33.7,33.64,33.65,59085.84169453734,27.8119,27.8284,27.7789,27.7872,59085.8417
2007-01-08 09:45:00,33.65,33.72,33.64,33.72,241714.8069321982,27.7872,27.845,27.7789,27.845,241714.8069
2007-01-08 09:50:00,33.73,33.75,33.68,33.69,111178.67639606768,27.8532,27.8697,27.8119,27.8202,111178.6764
2007-01-08 09:55:00,33.68,33.7,33.62,33.66,71450.28884159318,27.8119,27.8284,27.7624,27.7954,71450.2888
2007-01-08 10:00:00,33.66,33.72,33.65,33.71,65470.76112293502,27.7954,27.845,27.7872,27.8367,65470.7611
2007-01-08 10:05:00,33.71,33.74,33.69,33.73,89692.91577987229,27.8367,27.8615,27.8202,27.8532,89692.9158
2007-01-08 10:10:00,33.74,33.74,33.68,33.7,109962.50126684908,27.8615,27.8615,27.8119,27.8284,109962.5013
2007-01-08 10:15:00,33.69,33.71,33.66,33.69,119489.20644572817,27.8202,27.8367,27.7954,27.8202,119489.2064
2007-01-08 10:20:00,33.69,33.71,33.68,33.7,143914.05695753518,27.8202,27.8367,27.8119,27.8284,143914.057
2007-01-08 10:25:00,33.7,33.71,33.69,33.7,38005.47278808148,27.8284,27.8367,27.8202,27.8284,38005.4728
2007-01-08 10:30:00,33.69,33.71,33.69,33.7,117766.29167933512,27.8202,27.8367,27.8202,27.8284,117766.2917
2007-01-08 10:35:00,33.7,33.71,33.69,33.71,44694.43599878382,27.8284,27.8367,27.8202,27.8367,44694.436
2007-01-08 10:40:00,33.71,33.73,33.7,33.7,260261.477652782,27.8367,27.8532,27.8284,27.8284,260261.4777
2007-01-08 10:45:00,33.71,33.72,33.67,33.68,113813.72250937468,27.8367,27.845,27.8037,27.8119,113813.7225
2007-01-08 10:50:00,33.68,33.7,33.67,33.7,90503.69919935137,27.8119,27.8284,27.8037,27.8284,90503.6992
2007-01-08 10:55:00,33.71,33.71,33.65,33.66,130130.73882639098,27.8367,27.8367,27.7872,27.7954,130130.7388
2007-01-08 11:00:00,33.66,33.71,33.65,33.7,97294.01033748858,27.7954,27.8367,27.7872,27.8284,97294.0103
2007-01-08 11:05:00,33.7,33.71,33.69,33.69,89084.82821526298,27.8284,27.8367,27.8202,27.8202,89084.8282
2007-01-08 11:10:00,33.69,33.72,33.69,33.7,72463.76811594202,27.8202,27.845,27.8202,27.8284,72463.7681
2007-01-08 11:15:00,33.71,33.77,33.71,33.77,118577.0750988142,27.8367,27.8862,27.8367,27.8862,118577.0751
2007-01-08 11:20:00,33.77,33.84,33.76,33.82,156886.59166920034,27.8862,27.9441,27.878,27.9275,156886.5917
2007-01-08 11:25:00,33.82,33.82,33.79,33.8,65673.45697780479,27.9275,27.9275,27.9028,27.911,65673.457
2007-01-08 11:30:00,33.8,33.83,33.8,33.83,42566.12952265125,27.911,27.9358,27.911,27.9358,42566.1295
2007-01-08 11:35:00,33.83,33.88,33.82,33.86,130232.08675382586,27.9358,27.9771,27.9275,27.9606,130232.0868
2007-01-08 11:40:00,33.86,33.92,33.86,33.92,66382.89246984899,27.9606,28.0101,27.9606,28.0101,66382.8925
2007-01-08 11:45:00,33.91,33.96,33.91,33.93,103273.53805614672,28.0019,28.0431,28.0019,28.0184,103273.5381
2007-01-08 11:50:00,33.93,33.93,33.88,33.91,98104.79375696766,28.0184,28.0184,27.9771,28.0019,98104.7938
2007-01-08 11:55:00,33.91,33.94,33.9,33.93,82193.16914969088,28.0019,28.0266,27.9936,28.0184,82193.1691
2007-01-08 12:00:00,33.93,33.94,33.92,33.93,87057.86966656531,28.0184,28.0266,28.0101,28.0184,87057.8697
2007-01-08 12:05:00,33.94,33.95,33.92,33.95,49964.528225397786,28.0266,28.0349,28.0101,28.0349,49964.5282
2007-01-08 12:10:00,33.95,34.02,33.95,34.02,142495.18597344682,28.0349,28.0927,28.0349,28.0927,142495.186
2007-01-08 12:15:00,34.02,34.03,33.96,33.96,169960.47430830036,28.0927,28.1009,28.0431,28.0431,169960.4743
2007-01-08 12:20:00,33.96,33.98,33.93,33.93,89794.26370730717,28.0431,28.0597,28.0184,28.0184,89794.2637
2007-01-08 12:25:00,33.94,33.95,33.89,33.9,62328.97537245362,28.0266,28.0349,27.9853,27.9936,62328.9754
2007-01-08 12:30:00,33.9,33.98,33.89,33.96,142900.57768318636,27.9936,28.0597,27.9853,28.0431,142900.5777
2007-01-08 12:35:00,33.96,33.98,33.94,33.94,224587.0071957028,28.0431,28.0597,28.0266,28.0266,224587.0072
2007-01-08 12:40:00,33.94,33.95,33.9,33.9,64254.58599371642,28.0266,28.0349,27.9936,27.9936,64254.586
2007-01-08 12:45:00,33.9,33.92,33.88,33.89,101145.23158001417,27.9936,28.0101,27.9771,27.9853,101145.2316
2007-01-08 12:50:00,33.89,33.93,33.88,33.92,93746.83287726765,27.9853,28.0184,27.9771,28.0101,93746.8329
2007-01-08 12:55:00,33.92,33.96,33.9,33.95,95064.35593392114,28.0101,28.0431,27.9936,28.0349,95064.3559
2007-01-08 13:00:00,33.95,33.98,33.95,33.97,330698.2872200263,28.0349,28.0597,28.0349,28.0514,330698.2872
2007-01-08 13:05:00,33.97,33.99,33.96,33.96,123745.81939799328,28.0514,28.0679,28.0431,28.0431,123745.8194
2007-01-08 13:10:00,33.96,33.97,33.95,33.96,94354.92044187697,28.0431,28.0514,28.0349,28.0431,94354.9204
2007-01-08 13:15:00,33.96,33.98,33.94,33.96,132968.48079456773,28.0431,28.0597,28.0266,28.0431,132968.4808
2007-01-08 13:20:00,33.96,33.96,33.94,33.94,145434.27586905845,28.0431,28.0431,28.0266,28.0266,145434.2759
2007-01-08 13:25:00,33.95,33.95,33.91,33.94,91719.87432856996,28.0349,28.0349,28.0019,28.0266,91719.8743
2007-01-08 13:30:00,33.94,33.97,33.94,33.97,98712.88132157696,28.0266,28.0514,28.0266,28.0514,98712.8813
2007-01-08 13:35:00,33.97,33.99,33.96,33.98,139049.35644066078,28.0514,28.0679,28.0431,28.0597,139049.3564
2007-01-08 13:40:00,33.98,33.99,33.97,33.97,87767.3051586095,28.0597,28.0679,28.0514,28.0514,87767.3052
2007-01-08 13:45:00,33.97,34.02,33.97,34.01,47430.83003952568,28.0514,28.0927,28.0514,28.0844,47430.83
2007-01-08 13:50:00,34.01,34.03,34.0,34.03,56450.79558123036,28.0844,28.1009,28.0762,28.1009,56450.7956
2007-01-08 13:55:00,34.03,34.03,34.0,34.01,156177.15617715614,28.1009,28.1009,28.0762,28.0844,156177.1562
2007-01-08 14:00:00,34.01,34.03,34.01,34.01,113712.37458193976,28.0844,28.1009,28.0844,28.0844,113712.3746
2007-01-08 14:05:00,34.02,34.04,34.01,34.03,48748.35309617918,28.0927,28.1092,28.0844,28.1009,48748.3531
2007-01-08 14:10:00,34.03,34.03,34.02,34.02,61822.2357352792,28.1009,28.1009,28.0927,28.0927,61822.2357
2007-01-08 14:15:00,34.02,34.07,34.02,34.06,114928.54971115838,28.0927,28.134,28.0927,28.1257,114928.5497
2007-01-08 14:20:00,34.06,34.06,34.02,34.04,109050.36991993512,28.1257,28.1257,28.0927,28.1092,109050.3699
2007-01-08 14:25:00,34.03,34.05,34.02,34.02,83003.95256916995,28.1009,28.1175,28.0927,28.0927,83003.9526
2007-01-08 14:30:00,34.02,34.03,34.0,34.02,76112.29350359784,28.0927,28.1009,28.0762,28.0927,76112.2935
2007-01-08 14:35:00,34.02,34.03,34.01,34.01,64153.238066281534,28.0927,28.1009,28.0844,28.0844,64153.2381
2007-01-08 14:40:00,34.02,34.02,34.01,34.01,66990.98003445829,28.0927,28.0927,28.0844,28.0844,66990.98
2007-01-08 14:45:00,34.01,34.05,34.01,34.04,138441.26887605147,28.0844,28.1175,28.0844,28.1092,138441.2689
2007-01-08 14:50:00,34.03,34.05,34.02,34.04,154758.28519306777,28.1009,28.1175,28.0927,28.1092,154758.2852
2007-01-08 14:55:00,34.03,34.04,34.03,34.03,61214.1481706699,28.1009,28.1092,28.1009,28.1009,61214.1482
2007-01-08 15:00:00,34.04,34.04,34.03,34.04,66484.24039728387,28.1092,28.1092,28.1009,28.1092,66484.2404
2007-01-08 15:05:00,34.03,34.06,34.03,34.06,90301.0033444816,28.1009,28.1257,28.1009,28.1257,90301.0033
2007-01-08 15:10:00,34.05,34.13,34.04,34.13,155163.67690280732,28.1175,28.1835,28.1092,28.1835,155163.6769
2007-01-08 15:15:00,34.13,34.13,34.07,34.08,84118.77977095367,28.1835,28.1835,28.134,28.1422,84118.7798
2007-01-08 15:20:00,34.09,34.1,34.06,34.06,62430.32329988851,28.1505,28.1588,28.1257,28.1257,62430.3233
2007-01-08 15:25:00,34.06,34.07,34.03,34.04,89996.95956217694,28.1257,28.134,28.1009,28.1092,89996.9596
2007-01-08 15:30:00,34.04,34.09,34.03,34.09,121414.81706699096,28.1092,28.1505,28.1009,28.1505,121414.8171
2007-01-08 15:35:00,34.08,34.13,34.07,34.11,184047.8362217492,28.1422,28.1835,28.134,28.167,184047.8362
2007-01-08 15:40:00,34.11,34.17,34.1,34.12,278301.4087361913,28.167,28.2166,28.1588,28.1753,278301.4087
2007-01-08 15:45:00,34.11,34.12,34.08,34.09,155467.72068511197,28.167,28.1753,28.1422,28.1505,155467.7207
2007-01-08 15:50:00,34.08,34.08,34.02,34.06,269990.8786865308,28.1422,28.1422,28.0927,28.1257,269990.8787
2007-01-08 15:55:00,34.07,34.07,34.03,34.05,204418.7696361609,28.134,28.134,28.1009,28.1175,204418.7696
2007-01-09 09:30:00,34.04,34.13,34.03,34.09,346508.56389986817,28.1092,28.1835,28.1009,28.1505,346508.5639
2007-01-09 09:35:00,34.09,34.23,34.09,34.22,188405.79710144925,28.1505,28.2661,28.1505,28.2578,188405.7971
2007-01-09 09:40:00,34.22,34.23,34.12,34.12,162156.6838958143,28.2578,28.2661,28.1753,28.1753,162156.6839
2007-01-09 09:45:00,34.13,34.15,34.04,34.04,116246.07276781189,28.1835,28.2,28.1092,28.1092,116246.0728
2007-01-09 09:50:00,34.04,34.04,33.93,33.93,228134.1846559237,28.1092,28.1092,28.0184,28.0184,228134.1847
2007-01-09 09:55:00,33.93,33.94,33.82,33.83,161649.94425863988,28.0184,28.0266,27.9275,27.9358,161649.9443
2007-01-09 10:00:00,33.83,33.9,33.82,33.89,122630.99219620955,27.9358,27.9936,27.9275,27.9853,122630.9922
2007-01-09 10:05:00,33.9,33.9,33.8,33.82,106111.28002432348,27.9936,27.9936,27.911,27.9275,106111.28
2007-01-09 10:10:00,33.82,33.88,33.76,33.76,152021.8911523259,27.9275,27.9771,27.878,27.878,152021.8912
2007-01-09 10:15:00,33.76,33.78,33.72,33.73,161953.98804094453,27.878,27.8945,27.845,27.8532,161953.988
2007-01-09 10:20:00,33.73,33.81,33.71,33.8,139150.70436809564,27.8532,27.9193,27.8367,27.911,139150.7044
2007-01-09 10:25:00,33.8,33.83,33.78,33.8,125975.47380156074,27.911,27.9358,27.8945,27.911,125975.4738
2007-01-09 10:30:00,33.8,33.84,33.77,33.82,175331.9144623492,27.911,27.9441,27.8862,27.9275,175331.9145
2007-01-09 10:35:00,33.82,33.91,33.8,33.87,106719.3675889328,27.9275,28.0019,27.911,27.9688,106719.3676
2007-01-09 10:40:00,33.87,33.88,33.8,33.81,244248.5051180703,27.9688,27.9771,27.911,27.9193,244248.5051
2007-01-09 10:45:00,33.81,33.84,33.8,33.81,171379.34529238875,27.9193,27.9441,27.911,27.9193,171379.3453
2007-01-09 10:50:00,33.81,33.83,33.73,33.74,106516.67173406304,27.9193,27.9358,27.8532,27.8615,106516.6717
2007-01-09 10:55:00,33.74,33.78,33.73,33.76,212830.64761325627,27.8615,27.8945,27.8532,27.878,212830.6476
2007-01-09 11:00:00,33.75,33.81,33.75,33.8,224587.0071957028,27.8697,27.9193,27.8697,27.911,224587.0072
2007-01-09 11:05:00,33.8,33.86,33.79,33.81,194689.36860241205,27.911,27.9606,27.9028,27.9193,194689.3686
2007-01-09 11:10:00,33.81,33.81,33.78,33.8,83409.34427890948,27.9193,27.9193,27.8945,27.911,83409.3443
2007-01-09 11:15:00,33.79,33.8,33.75,33.76,174825.1748251748,27.9028,27.911,27.8697,27.878,174825.1748
2007-01-09 11:20:00,33.76,33.76,33.73,33.75,106009.9320968886,27.878,27.878,27.8532,27.8697,106009.9321
2007-01-09 11:25:00,33.76,33.76,33.7,33.7,130637.4784635654,27.878,27.878,27.8284,27.8284,130637.4785
2007-01-09 11:30:00,33.7,33.7,33.64,33.65,259552.04216073776,27.8284,27.8284,27.7789,27.7872,259552.0422
2007-01-09 11:35:00,33.66,33.69,33.64,33.67,245363.33231985403,27.7954,27.8202,27.7789,27.8037,245363.3323
2007-01-09 11:40:00,33.67,33.68,33.61,33.62,158102.76679841895,27.8037,27.8119,27.7541,27.7624,158102.7668
2007-01-09 11:45:00,33.62,33.65,33.59,33.6,161953.98804094453,27.7624,27.7872,27.7376,27.7459,161953.988
2007-01-09 11:50:00,33.6,33.67,33.57,33.57,185568.0551332725,27.7459,27.8037,27.7211,27.7211,185568.0551
2007-01-09 11:55:00,33.57,33.58,33.5,33.54,161041.85669403058,27.7211,27.7294,27.6633,27.6963,161041.8567
2007-01-09 12:00:00,33.54,33.61,33.54,33.59,109253.06577480488,27.6963,27.7541,27.6963,27.7376,109253.0658
2007-01-09 12:05:00,33.59,33.66,33.57,33.65,162156.6838958143,27.7376,27.7954,27.7211,27.7872,162156.6839
2007-01-09 12:10:00,33.65,33.77,33.65,33.76,122428.2963413398,27.7872,27.8862,27.7872,27.878,122428.2963
2007-01-09 12:15:00,33.76,33.79,33.75,33.76,119387.85851829327,27.878,27.9028,27.8697,27.878,119387.8585
2007-01-09 12:20:00,33.76,33.76,33.71,33.73,85030.91111786762,27.878,27.878,27.8367,27.8532,85030.9111
2007-01-09 12:25:00,33.73,33.74,33.67,33.69,82902.60464173506,27.8532,27.8615,27.8037,27.8202,82902.6046
2007-01-09 12:30:00,33.69,33.74,33.69,33.73,74288.03080976993,27.8202,27.8615,27.8202,27.8532,74288.0308
2007-01-09 12:35:00,33.73,33.76,33.72,33.73,110165.19712171884,27.8532,27.878,27.845,27.8532,110165.1971
2007-01-09 12:40:00,33.72,33.76,33.71,33.76,71044.89713185364,27.845,27.878,27.8367,27.878,71044.8971
2007-01-09 12:45:00,33.76,33.76,33.71,33.73,99625.01266849092,27.878,27.878,27.8367,27.8532,99625.0127
2007-01-09 12:50:00,33.74,33.74,33.68,33.7,90199.65541704671,27.8615,27.8615,27.8119,27.8284,90199.6554
2007-01-09 12:55:00,33.7,33.71,33.63,33.64,93746.83287726765,27.8284,27.8367,27.7706,27.7789,93746.8329
2007-01-09 13:00:00,33.64,33.65,33.58,33.6,125063.3424546468,27.7789,27.7872,27.7294,27.7459,125063.3425
2007-01-09 13:05:00,33.61,33.66,33.6,33.63,134995.4393432654,27.7541,27.7954,27.7459,27.7706,134995.4393
2007-01-09 13:10:00,33.64,33.69,33.6,33.67,48849.701023614056,27.7789,27.8202,27.7459,27.8037,48849.701
2007-01-09 13:15:00,33.67,33.76,33.67,33.75,144522.1445221445,27.8037,27.878,27.8037,27.8697,144522.1445
2007-01-09 13:20:00,33.75,33.75,33.72,33.72,69727.37407520015,27.8697,27.8697,27.845,27.845,69727.3741
2007-01-09 13:25:00,33.72,33.73,33.7,33.72,47126.78625722103,27.845,27.8532,27.8284,27.845,47126.7863
2007-01-09 13:30:00,33.72,33.77,33.72,33.76,84828.21526299785,27.845,27.8862,27.845,27.878,84828.2153
2007-01-09 13:35:00,33.76,33.78,33.75,33.77,70943.54920441876,27.878,27.8945,27.8697,27.8862,70943.5492
2007-01-09 13:40:00,33.76,33.76,33.71,33.74,66889.6321070234,27.878,27.878,27.8367,27.8615,66889.6321
2007-01-09 13:45:00,33.74,33.81,33.73,33.8,71044.89713185364,27.8615,27.9193,27.8532,27.911,71044.8971
2007-01-09 13:50:00,33.8,33.8,33.76,33.76,81990.4732948211,27.911,27.911,27.878,27.878,81990.4733
2007-01-09 13:55:00,33.77,33.77,33.67,33.69,166514.64477551432,27.8862,27.8862,27.8037,27.8202,166514.6448
2007-01-09 14:00:00,33.7,33.75,33.7,33.72,127292.99685821425,27.8284,27.8697,27.8284,27.845,127292.9969
2007-01-09 14:05:00,33.72,33.76,33.71,33.75,82598.5608594304,27.845,27.878,27.8367,27.8697,82598.5609
2007-01-09 14:10:00,33.74,33.75,33.73,33.74,41552.650248302416,27.8615,27.8697,27.8532,27.8615,41552.6502
2007-01-09 14:15:00,33.74,33.76,33.71,33.73,138643.96473092123,27.8615,27.878,27.8367,27.8532,138643.9647
2007-01-09 14:20:00,33.74,33.76,33.7,33.71,77227.12070538156,27.8615,27.878,27.8284,27.8367,77227.1207
2007-01-09 14:25:00,33.71,33.75,33.71,33.73,90098.30748961182,27.8367,27.8697,27.8367,27.8532,90098.3075
2007-01-09 14:30:00,33.73,33.73,33.68,33.69,41045.910611128,27.8532,27.8532,27.8119,27.8202,41045.9106
2007-01-09 14:35:00,33.69,33.74,33.69,33.69,43376.91294213033,27.8202,27.8615,27.8202,27.8202,43376.9129
2007-01-09 14:40:00,33.7,33.75,33.69,33.75,82193.16914969088,27.8284,27.8697,27.8202,27.8697,82193.1691
2007-01-09 14:45:00,33.75,33.76,33.74,33.76,31012.465795074484,27.8697,27.878,27.8615,27.878,31012.4658
2007-01-09 14:50:00,33.76,33.78,33.75,33.75,25539.67771359076,27.878,27.8945,27.8697,27.8697,25539.6777
2007-01-09 14:55:00,33.75,33.79,33.75,33.77,55842.70801662105,27.8697,27.9028,27.8697,27.8862,55842.708
2007-01-09 15:00:00,33.77,33.8,33.65,33.79,382993.8177764264,27.8862,27.911,27.7872,27.9028,382993.8178
2007-01-09 15:05:00,33.78,33.83,33.78,33.82,217796.6960575656,27.8945,27.9358,27.8945,27.9275,217796.6961
2007-01-09 15:10:00,33.82,33.9,33.81,33.88,125468.73416438632,27.9275,27.9936,27.9193,27.9771,125468.7342
2007-01-09 15:15:00,33.88,33.92,33.84,33.87,121414.81706699096,27.9771,28.0101,27.9441,27.9688,121414.8171
2007-01-09 15:20:00,33.88,33.9,33.87,33.9,79254.07925407925,27.9771,27.9936,27.9688,27.9936,79254.0793
2007-01-09 15:25:00,33.9,33.94,33.89,33.92,176244.04580926316,27.9936,28.0266,27.9853,28.0101,176244.0458
2007-01-09 15:30:00,33.92,34.01,33.92,33.96,285294.4157291983,28.0101,28.0844,28.0101,28.0431,285294.4157
2007-01-09 15:35:00,33.95,34.0,33.93,33.97,222458.70071957025,28.0349,28.0762,28.0184,28.0514,222458.7007
2007-01-09 15:40:00,33.97,33.99,33.92,33.96,271815.1413803587,28.0514,28.0679,28.0101,28.0431,271815.1414
2007-01-09 15:45:00,33.96,34.02,33.96,33.99,270700.314178575,28.0431,28.0927,28.0431,28.0679,270700.3142
2007-01-09 15:50:00,33.99,34.04,33.97,33.99,272017.8372352285,28.0679,28.1092,28.0514,28.0679,272017.8372
2007-01-09 15:55:00,33.99,34.01,33.96,33.97,251950.9476031215,28.0679,28.0844,28.0431,28.0514,251950.9476
2007-01-10 09:30:00,33.7,33.75,33.57,33.59,358163.57555487985,27.8284,27.8697,27.7211,27.7376,358163.5756
2007-01-10 09:35:00,33.57,33.78,33.53,33.72,215567.0416539981,27.7211,27.8945,27.6881,27.845,215567.0417
2007-01-10 09:40:00,33.71,33.72,33.66,33.71,139454.7481504003,27.8367,27.845,27.7954,27.8367,139454.7482
2007-01-10 09:45:00,33.71,33.73,33.68,33.72,130029.39089895607,27.8367,27.8532,27.8119,27.845,130029.3909
2007-01-10 09:50:00,33.71,33.74,33.69,33.7,132765.78493969797,27.8367,27.8615,27.8202,27.8284,132765.7849
2007-01-10 09:55:00,33.7,33.74,33.67,33.73,84929.56319043275,27.8284,27.8615,27.8037,27.8532,84929.5632
2007-01-10 10:00:00,33.74,33.76,33.72,33.74,393128.6105199148,27.8615,27.878,27.845,27.8615,393128.6105
2007-01-10 10:05:00,33.73,33.75,33.72,33.74,56045.40387149082,27.8532,27.8697,27.845,27.8615,56045.4039
2007-01-10 10:10:00,33.74,33.75,33.71,33.71,79051.38339920947,27.8615,27.8697,27.8367,27.8367,79051.3834
2007-01-10 10:15:00,33.72,33.76,33.71,33.76,133981.96006891658,27.845,27.878,27.8367,27.878,133981.9601
2007-01-10 10:20:00,33.76,33.83,33.74,33.82,166007.9051383399,27.878,27.9358,27.8615,27.9275,166007.9051
2007-01-10 10:25:00,33.83,33.83,33.78,33.78,212323.90797608183,27.9358,27.9358,27.8945,27.8945,212323.908
2007-01-10 10:30:00,33.78,33.79,33.74,33.75,101550.62328975373,27.8945,27.9028,27.8615,27.8697,101550.6233
2007-01-10 10:35:00,33.75,33.76,33.72,33.73,81078.34194790715,27.8697,27.878,27.845,27.8532,81078.3419
2007-01-10 10:40:00,33.73,33.79,33.73,33.79,56856.18729096989,27.8532,27.9028,27.8532,27.9028,56856.1873
2007-01-10 10:45:00,33.78,33.79,33.76,33.78,50978.00749974662,27.8945,27.9028,27.878,27.8945,50978.0075
2007-01-10 10:50:00,33.78,33.83,33.78,33.83,70538.15749467922,27.8945,27.9358,27.8945,27.9358,70538.1575
2007-01-10 10:55:00,33.83,33.84,33.81,33.83,47532.17796696057,27.9358,27.9441,27.9193,27.9358,47532.178
2007-01-10 11:00:00,33.83,33.94,33.82,33.93,150603.02016823753,27.9358,28.0266,27.9275,28.0184,150603.0202
2007-01-10 11:05:00,33.93,33.94,33.9,33.94,85132.2590453025,28.0184,28.0266,27.9936,28.0266,85132.259
2007-01-10 11:10:00,33.93,33.93,33.91,33.92,60504.712678625714,28.0184,28.0184,28.0019,28.0101,60504.7127
2007-01-10 11:15:00,33.92,33.94,33.88,33.94,61518.19195297455,28.0101,28.0266,27.9771,28.0266,61518.192
2007-01-10 11:20:00,33.94,33.95,33.93,33.93,62835.715009628046,28.0266,28.0349,28.0184,28.0184,62835.715
2007-01-10 11:25:00,33.93,33.93,33.87,33.91,85132.2590453025,28.0184,28.0184,27.9688,28.0019,85132.259
2007-01-10 11:30:00,33.92,33.93,33.9,33.93,50167.22408026755,28.0101,28.0184,27.9936,28.0184,50167.2241
2007-01-10 11:35:00,33.93,33.93,33.9,33.93,78747.33961690482,28.0184,28.0184,27.9936,28.0184,78747.3396
2007-01-10 11:40:00,33.94,33.95,33.93,33.93,92733.3536029188,28.0266,28.0349,28.0184,28.0184,92733.3536
2007-01-10 11:45:00,33.94,33.94,33.91,33.94,76010.94557616295,28.0266,28.0266,28.0019,28.0266,76010.9456
2007-01-10 11:50:00,33.94,34.01,33.93,34.01,75808.24972129319,28.0266,28.0844,28.0184,28.0844,75808.2497
2007-01-10 11:55:00,34.01,34.09,34.01,34.04,125772.77794669096,28.0844,28.1505,28.0844,28.1092,125772.7779
2007-01-10 12:00:00,34.04,34.04,34.01,34.03,52396.878483835,28.1092,28.1092,28.0844,28.1009,52396.8785
2007-01-10 12:05:00,34.02,34.03,33.96,34.03,86247.08624708623,28.0927,28.1009,28.0431,28.1009,86247.0862
2007-01-10 12:10:00,34.02,34.04,34.01,34.03,45201.17563595824,28.0927,28.1092,28.0844,28.1009,45201.1756
2007-01-10 12:15:00,34.03,34.05,34.02,34.03,26654.50491537448,28.1009,28.1175,28.0927,28.1009,26654.5049
2007-01-10 12:20:00,34.03,34.04,34.0,34.0,47532.17796696057,28.1009,28.1092,28.0762,28.0762,47532.178
2007-01-10 12:25:00,34.0,34.01,33.91,33.94,106212.62795175838,28.0762,28.0844,28.0019,28.0266,106212.628
2007-01-10 12:30:00,33.95,33.96,33.91,33.94,61214.1481706699,28.0349,28.0431,28.0019,28.0266,61214.1482
2007-01-10 12:35:00,33.94,33.98,33.93,33.98,20877.67305158609,28.0266,28.0597,28.0184,28.0597,20877.6731
2007-01-10 12:40:00,33.98,33.99,33.97,33.99,34356.947400425655,28.0597,28.0679,28.0514,28.0679,34356.9474
2007-01-10 12:45:00,33.98,34.02,33.98,34.01,65470.76112293502,28.0597,28.0927,28.0597,28.0844,65470.7611
2007-01-10 12:50:00,34.01,34.03,34.01,34.03,26553.1569879396,28.0844,28.1009,28.0844,28.1009,26553.157
2007-01-10 12:55:00,34.03,34.04,34.0,34.01,68308.50309111178,28.1009,28.1092,28.0762,28.0844,68308.5031
2007-01-10 13:00:00,34.01,34.02,34.0,34.01,14087.361913448867,28.0844,28.0927,28.0762,28.0844,14087.3619
2007-01-10 13:05:00,34.01,34.04,34.0,34.03,36383.905949123335,28.0844,28.1092,28.0762,28.1009,36383.9059
2007-01-10 13:10:00,34.03,34.04,34.02,34.04,41451.30232086753,28.1009,28.1092,28.0927,28.1092,41451.3023
2007-01-10 13:15:00,34.04,34.04,34.01,34.02,37498.73315090706,28.1092,28.1092,28.0844,28.0927,37498.7332
2007-01-10 13:20:00,34.03,34.05,34.01,34.05,40336.47511908381,28.1009,28.1175,28.0844,28.1175,40336.4751
2007-01-10 13:25:00,34.04,34.05,34.01,34.03,96989.96655518391,28.1092,28.1175,28.0844,28.1009,96989.9666
2007-01-10 13:30:00,34.03,34.04,34.01,34.03,39728.3875544745,28.1009,28.1092,28.0844,28.1009,39728.3876
2007-01-10 13:35:00,34.03,34.05,34.02,34.03,37093.34144116752,28.1009,28.1175,28.0927,28.1009,37093.3414
2007-01-10 13:40:00,34.04,34.08,34.03,34.03,110773.28468632814,28.1092,28.1422,28.1009,28.1009,110773.2847
2007-01-10 13:45:00,34.03,34.07,34.03,34.06,52194.18262896523,28.1009,28.134,28.1009,28.1257,52194.1826
2007-01-10 13:50:00,34.07,34.07,34.0,34.0,128509.17198743284,28.134,28.134,28.0762,28.0762,128509.172
2007-01-10 13:55:00,34.01,34.03,34.01,34.03,18952.06243032329,28.0844,28.1009,28.0844,28.1009,18952.0624
2007-01-10 14:00:00,34.02,34.03,34.02,34.02,18242.62693827911,28.0927,28.1009,28.0927,28.0927,18242.6269
2007-01-10 14:05:00,34.02,34.03,33.99,33.99,103678.92976588628,28.0927,28.1009,28.0679,28.0679,103678.9298
2007-01-10 14:10:00,33.99,34.0,33.95,33.98,142900.57768318636,28.0679,28.0762,28.0349,28.0597,142900.5777
2007-01-10 14:15:00,33.97,34.0,33.97,33.99,104591.06111280022,28.0514,28.0762,28.0514,28.0679,104591.0611
2007-01-10 14:20:00,33.99,33.99,33.97,33.97,36181.21009425357,28.0679,28.0679,28.0514,28.0514,36181.2101
2007-01-10 14:25:00,33.97,33.99,33.97,33.98,49964.528225397786,28.0514,28.0679,28.0514,28.0597,49964.5282
2007-01-10 14:30:00,33.98,33.99,33.95,33.95,103070.84220127696,28.0597,28.0679,28.0349,28.0349,103070.8422
2007-01-10 14:35:00,33.95,33.96,33.94,33.95,95875.1393534002,28.0349,28.0431,28.0266,28.0349,95875.1394
2007-01-10 14:40:00,33.94,33.97,33.93,33.96,66484.24039728387,28.0266,28.0514,28.0184,28.0431,66484.2404
2007-01-10 14:45:00,33.97,34.0,33.96,33.99,53004.9660484443,28.0514,28.0762,28.0431,28.0679,53004.966
2007-01-10 14:50:00,33.99,34.01,33.98,33.99,100131.75230566532,28.0679,28.0844,28.0597,28.0679,100131.7523
2007-01-10 14:55:00,33.98,33.99,33.95,33.98,76821.72899564203,28.0597,28.0679,28.0349,28.0597,76821.729
2007-01-10 15:00:00,33.99,34.0,33.96,33.96,61720.88780784432,28.0679,28.0762,28.0431,28.0431,61720.8878
2007-01-10 15:05:00,33.97,33.98,33.96,33.98,40437.82304651869,28.0514,28.0597,28.0431,28.0597,40437.823
2007-01-10 15:10:00,33.98,33.99,33.96,33.96,58477.75412992804,28.0597,28.0679,28.0431,28.0431,58477.7541
2007-01-10 15:15:00,33.96,33.99,33.96,33.97,102766.79841897232,28.0431,28.0679,28.0431,28.0514,102766.7984
2007-01-10 15:20:00,33.96,34.01,33.96,34.0,100739.83987027463,28.0431,28.0844,28.0431,28.0762,100739.8399
2007-01-10 15:25:00,33.99,34.03,33.98,34.02,132461.74115739332,28.0679,28.1009,28.0597,28.0927,132461.7412
2007-01-10 15:30:00,34.02,34.04,34.01,34.02,147866.62612749566,28.0927,28.1092,28.0844,28.0927,147866.6261
2007-01-10 15:35:00,34.03,34.05,34.02,34.05,223066.78828417955,28.1009,28.1175,28.0927,28.1175,223066.7883
2007-01-10 15:40:00,34.04,34.06,34.02,34.03,123745.81939799328,28.1092,28.1257,28.0927,28.1009,123745.8194
2007-01-10 15:45:00,34.03,34.04,34.02,34.03,135299.48312557006,28.1009,28.1092,28.0927,28.1009,135299.4831
2007-01-10 15:50:00,34.03,34.04,34.03,34.04,88882.13236039321,28.1009,28.1092,28.1009,28.1092,88882.1324
2007-01-10 15:55:00,34.04,34.05,34.02,34.02,146853.14685314684,28.1092,28.1175,28.0927,28.0927,146853.1469
2007-01-11 09:30:00,34.13,34.13,33.99,34.1,272220.53309009824,28.1835,28.1835,28.0679,28.1588,272220.5331
2007-01-11 09:35:00,34.1,34.16,34.07,34.13,195601.499949326,28.1588,28.2083,28.134,28.1835,195601.4999
2007-01-11 09:40:00,34.14,34.14,34.06,34.09,149690.88882132358,28.1918,28.1918,28.1257,28.1505,149690.8888
2007-01-11 09:45:00,34.1,34.19,34.09,34.15,115637.98520320258,28.1588,28.2331,28.1505,28.2,115637.9852
2007-01-11 09:50:00,34.16,34.16,34.12,34.14,88172.69686834903,28.2083,28.2083,28.1753,28.1918,88172.6969
2007-01-11 09:55:00,34.14,34.19,34.13,34.18,72058.37640620249,28.1918,28.2331,28.1835,28.2248,72058.3764
2007-01-11 10:00:00,34.18,34.19,34.16,34.16,62430.32329988851,28.2248,28.2331,28.2083,28.2083,62430.3233
2007-01-11 10:05:00,34.16,34.19,34.16,34.19,76517.68521333738,28.2083,28.2331,28.2083,28.2331,76517.6852
2007-01-11 10:10:00,34.18,34.26,34.18,34.22,134488.699706091,28.2248,28.2909,28.2248,28.2578,134488.6997
2007-01-11 10:15:00,34.23,34.25,34.21,34.24,98510.1854667072,28.2661,28.2826,28.2496,28.2744,98510.1855
2007-01-11 10:20:00,34.24,34.24,34.21,34.22,123441.77561568865,28.2744,28.2744,28.2496,28.2578,123441.7756
2007-01-11 10:25:00,34.22,34.24,34.21,34.23,61822.2357352792,28.2578,28.2744,28.2496,28.2661,61822.2357
2007-01-11 10:30:00,34.23,34.25,34.22,34.24,71146.24505928853,28.2661,28.2826,28.2578,28.2744,71146.2451
2007-01-11 10:35:00,34.24,34.26,34.23,34.25,78139.25205229552,28.2744,28.2909,28.2661,28.2826,78139.2521
2007-01-11 10:40:00,34.25,34.28,34.25,34.27,67700.41552650247,28.2826,28.3074,28.2826,28.2991,67700.4155
2007-01-11 10:45:00,34.28,34.29,34.27,34.28,84929.56319043275,28.3074,28.3156,28.2991,28.3074,84929.5632
2007-01-11 10:50:00,34.28,34.29,34.25,34.26,153035.37042667475,28.3074,28.3156,28.2826,28.2909,153035.3704
2007-01-11 10:55:00,34.27,34.29,34.26,34.28,102665.45049153744,28.2991,28.3156,28.2909,28.3074,102665.4505
2007-01-11 11:00:00,34.28,34.33,34.28,34.33,220634.4380257424,28.3074,28.3487,28.3074,28.3487,220634.438
2007-01-11 11:05:00,34.33,34.4,34.32,34.33,336272.4232289449,28.3487,28.4065,28.3404,28.3487,336272.4232
2007-01-11 11:10:00,34.32,34.33,34.29,34.3,96989.96655518391,28.3404,28.3487,28.3156,28.3239,96989.9666
2007-01-11 11:15:00,34.3,34.31,34.3,34.3,41147.25853856288,28.3239,28.3322,28.3239,28.3239,41147.2585
2007-01-11 11:20:00,34.31,34.31,34.24,34.25,151920.54322489104,28.3322,28.3322,28.2744,28.2826,151920.5432
2007-01-11 11:25:00,34.25,34.29,34.24,34.29,41856.69403060707,28.2826,28.3156,28.2744,28.3156,41856.694
2007-01-11 11:30:00,34.28,34.32,34.28,34.32,47329.4821120908,28.3074,28.3404,28.3074,28.3404,47329.4821
2007-01-11 11:35:00,34.32,34.34,34.31,34.34,57261.57900070943,28.3404,28.3569,28.3322,28.3569,57261.579
2007-01-11 11:40:00,34.33,34.34,34.32,34.33,47633.525894395454,28.3487,28.3569,28.3404,28.3487,47633.5259
2007-01-11 11:45:00,34.33,34.34,34.33,34.34,38005.47278808148,28.3487,28.3569,28.3487,28.3569,38005.4728
2007-01-11 11:50:00,34.34,34.4,34.34,34.39,95368.3997162258,28.3569,28.4065,28.3569,28.3982,95368.3997
2007-01-11 11:55:00,34.39,34.39,34.34,34.35,110773.28468632814,28.3982,28.3982,28.3569,28.3652,110773.2847
2007-01-11 12:00:00,34.36,34.36,34.34,34.35,38106.82071551636,28.3735,28.3735,28.3569,28.3652,38106.8207
2007-01-11 12:05:00,34.35,34.35,34.33,34.34,60808.756460930366,28.3652,28.3652,28.3487,28.3569,60808.7565
2007-01-11 12:10:00,34.35,34.37,34.33,34.33,76112.29350359784,28.3652,28.3817,28.3487,28.3487,76112.2935
2007-01-11 12:15:00,34.34,34.4,34.34,34.39,76517.68521333738,28.3569,28.4065,28.3569,28.3982,76517.6852
2007-01-11 12:20:00,34.38,34.4,34.38,34.39,59997.973041451296,28.39,28.4065,28.39,28.3982,59997.973
2007-01-11 12:25:00,34.39,34.43,34.38,34.4,233302.92895510283,28.3982,28.4313,28.39,28.4065,233302.929
2007-01-11 12:30:00,34.4,34.41,34.35,34.36,46417.350765176845,28.4065,28.4147,28.3652,28.3735,46417.3508
2007-01-11 12:35:00,34.37,34.4,34.36,34.4,81179.68987534204,28.3817,28.4065,28.3735,28.4065,81179.6899
2007-01-11 12:40:00,34.39,34.43,34.39,34.43,63545.15050167223,28.3982,28.4313,28.3982,28.4313,63545.1505
2007-01-11 12:45:00,34.43,34.43,34.42,34.43,40235.12719164893,28.4313,28.4313,28.423,28.4313,40235.1272
2007-01-11 12:50:00,34.43,34.43,34.42,34.42,115637.98520320258,28.4313,28.4313,28.423,28.423,115637.9852
2007-01-11 12:55:00,34.43,34.43,34.42,34.42,69930.06993006992,28.4313,28.4313,28.423,28.423,69930.0699
2007-01-11 13:00:00,34.42,34.44,34.42,34.42,38410.86449782101,28.423,28.4395,28.423,28.423,38410.8645
2007-01-11 13:05:00,34.42,34.43,34.42,34.42,89186.17614269786,28.423,28.4313,28.423,28.423,89186.1761
2007-01-11 13:10:00,34.42,34.42,34.36,34.38,139150.70436809564,28.423,28.423,28.3735,28.39,139150.7044
2007-01-11 13:15:00,34.39,34.41,34.39,34.39,83510.69220634436,28.3982,28.4147,28.3982,28.3982,83510.6922
2007-01-11 13:20:00,34.39,34.41,34.36,34.38,123847.16732542818,28.3982,28.4147,28.3735,28.39,123847.1673
2007-01-11 13:25:00,34.38,34.42,34.38,34.4,95165.703861356,28.39,28.423,28.39,28.4065,95165.7039
2007-01-11 13:30:00,34.4,34.41,34.4,34.41,14898.14533292794,28.4065,28.4147,28.4065,28.4147,14898.1453
2007-01-11 13:35:00,34.4,34.43,34.4,34.42,57666.97071044896,28.4065,28.4313,28.4065,28.423,57666.9707
2007-01-11 13:40:00,34.43,34.51,34.42,34.5,476233.9110165197,28.4313,28.4973,28.423,28.4891,476233.911
2007-01-11 13:45:00,34.51,34.55,34.5,34.53,1096685.922772879,28.4973,28.5304,28.4891,28.5138,1096685.9228
2007-01-11 13:50:00,34.53,34.55,34.48,34.49,209080.7742981656,28.5138,28.5304,28.4725,28.4808,209080.7743
2007-01-11 13:55:00,34.49,34.49,34.42,34.46,200871.59217594,28.4808,28.4808,28.423,28.456,200871.5922
2007-01-11 14:00:00,34.45,34.45,34.4,34.43,178980.43985000503,28.4478,28.4478,28.4065,28.4313,178980.4399
2007-01-11 14:05:00,34.44,34.47,34.43,34.47,96584.5748454444,28.4395,28.4643,28.4313,28.4643,96584.5748
2007-01-11 14:10:00,34.46,34.47,34.37,34.37,177054.82922874225,28.456,28.4643,28.3817,28.3817,177054.8292
2007-01-11 14:15:00,34.38,34.43,34.35,34.35,110469.24090402348,28.39,28.4313,28.3652,28.3652,110469.2409
2007-01-11 14:20:00,34.35,34.44,34.34,34.44,118577.0750988142,28.3652,28.4395,28.3569,28.4395,118577.0751
2007-01-11 14:25:00,34.44,34.48,34.42,34.44,113712.37458193976,28.4395,28.4725,28.423,28.4395,113712.3746
2007-01-11 14:30:00,34.43,34.53,34.43,34.5,126786.2572210398,28.4313,28.5138,28.4313,28.4891,126786.2572
2007-01-11 14:35:00,34.5,34.54,34.49,34.5,175230.56653491434,28.4891,28.5221,28.4808,28.4891,175230.5665
2007-01-11 14:40:00,34.5,34.51,34.48,34.5,139049.35644066078,28.4891,28.4973,28.4725,28.4891,139049.3564
2007-01-11 14:45:00,34.5,34.51,34.5,34.51,87057.86966656531,28.4891,28.4973,28.4891,28.4973,87057.8697
2007-01-11 14:50:00,34.51,34.56,34.5,34.55,192865.1059085841,28.4973,28.5386,28.4891,28.5304,192865.1059
2007-01-11 14:55:00,34.55,34.56,34.51,34.53,430525.995743387,28.5304,28.5386,28.4973,28.5138,430525.9957
2007-01-11 15:00:00,34.52,34.53,34.45,34.48,201682.37559541903,28.5056,28.5138,28.4478,28.4725,201682.3756
2007-01-11 15:05:00,34.48,34.52,34.48,34.5,217289.9564203912,28.4725,28.5056,28.4725,28.4891,217289.9564
2007-01-11 15:10:00,34.5,34.52,34.5,34.5,112597.54738015606,28.4891,28.5056,28.4891,28.4891,112597.5474
2007-01-11 15:15:00,34.5,34.5,34.47,34.47,151008.41187797708,28.4891,28.4891,28.4643,28.4643,151008.4119
2007-01-11 15:20:00,34.47,34.49,34.41,34.48,243437.7216985912,28.4643,28.4808,28.4147,28.4725,243437.7217
2007-01-11 15:25:00,34.49,34.49,34.4,34.45,316914.9690888821,28.4808,28.4808,28.4065,28.4478,316914.9691
2007-01-11 15:30:00,34.45,34.49,34.45,34.46,208168.6429512516,28.4478,28.4808,28.4478,28.456,208168.643
2007-01-11 15:35:00,34.46,34.48,34.43,34.48,187088.2740447957,28.456,28.4725,28.4313,28.4725,187088.274
2007-01-11 15:40:00,34.47,34.5,34.47,34.48,128002.43235025842,28.4643,28.4891,28.4643,28.4725,128002.4324
2007-01-11 15:45:00,34.48,34.49,34.45,34.48,318637.8838552751,28.4725,28.4808,28.4478,28.4725,318637.8839
2007-01-11 15:50:00,34.48,34.51,34.48,34.49,416539.98175737297,28.4725,28.4973,28.4725,28.4808,416539.9818
2007-01-11 15:55:00,34.5,34.52,34.49,34.52,366474.1056045403,28.4891,28.5056,28.4808,28.5056,366474.1056
2007-01-12 09:30:00,34.52,34.52,34.42,34.49,277794.6690990169,28.5056,28.5056,28.423,28.4808,277794.6691
2007-01-12 09:35:00,34.49,34.53,34.46,34.47,268369.3118475727,28.4808,28.5138,28.456,28.4643,268369.3118
2007-01-12 09:40:00,34.47,34.61,34.45,34.52,302219.5196108239,28.4643,28.5799,28.4478,28.5056,302219.5196
2007-01-12 09:45:00,34.52,34.62,34.5,34.61,152224.5870071957,28.5056,28.5882,28.4891,28.5799,152224.587
2007-01-12 09:50:00,34.59,34.62,34.56,34.58,93544.13702239787,28.5634,28.5882,28.5386,28.5551,93544.137
2007-01-12 09:55:00,34.58,34.63,34.56,34.59,115739.33313063746,28.5551,28.5964,28.5386,28.5634,115739.3331
2007-01-12 10:00:00,34.59,34.59,34.5,34.53,231073.27455153537,28.5634,28.5634,28.4891,28.5138,231073.2746
2007-01-12 10:05:00,34.54,34.63,34.51,34.52,184047.8362217492,28.5221,28.5964,28.4973,28.5056,184047.8362
2007-01-12 10:10:00,34.52,34.52,34.47,34.5,140164.1836424445,28.5056,28.5056,28.4643,28.4891,140164.1836
2007-01-12 10:15:00,34.5,34.52,34.5,34.51,108340.93442789093,28.4891,28.5056,28.4891,28.4973,108340.9344
2007-01-12 10:20:00,34.51,34.54,34.48,34.5,198439.24191750275,28.4973,28.5221,28.4725,28.4891,198439.2419
2007-01-12 10:25:00,34.5,34.52,34.5,34.5,120806.72950238166,28.4891,28.5056,28.4891,28.4891,120806.7295
2007-01-12 10:30:00,34.5,34.51,34.47,34.48,107530.15100841186,28.4891,28.4973,28.4643,28.4725,107530.151
2007-01-12 10:35:00,34.48,34.5,34.44,34.46,93949.5287321374,28.4725,28.4891,28.4395,28.456,93949.5287
2007-01-12 10:40:00,34.43,34.47,34.42,34.42,127495.692713084,28.4313,28.4643,28.423,28.423,127495.6927
2007-01-12 10:45:00,34.42,34.46,34.39,34.45,72261.07226107224,28.423,28.456,28.3982,28.4478,72261.0723
2007-01-12 10:50:00,34.45,34.47,34.44,34.45,125468.73416438632,28.4478,28.4643,28.4395,28.4478,125468.7342
2007-01-12 10:55:00,34.45,34.47,34.45,34.46,83409.34427890948,28.4478,28.4643,28.4478,28.456,83409.3443
2007-01-12 11:00:00,34.46,34.47,34.43,34.44,61416.84402553967,28.456,28.4643,28.4313,28.4395,61416.844
2007-01-12 11:05:00,34.43,34.47,34.42,34.46,202391.81108746323,28.4313,28.4643,28.423,28.456,202391.8111
2007-01-12 11:10:00,34.47,34.5,34.45,34.45,71348.94091415829,28.4643,28.4891,28.4478,28.4478,71348.9409
2007-01-12 11:15:00,34.45,34.48,34.45,34.47,80774.2981656025,28.4478,28.4725,28.4478,28.4643,80774.2982
2007-01-12 11:20:00,34.46,34.48,34.45,34.45,116347.42069524676,28.456,28.4725,28.4478,28.4478,116347.4207
2007-01-12 11:25:00,34.45,34.47,34.45,34.47,68105.807236242,28.4478,28.4643,28.4478,28.4643,68105.8072
2007-01-12 11:30:00,34.47,34.48,34.43,34.48,115232.59349346303,28.4643,28.4725,28.4313,28.4725,115232.5935
2007-01-12 11:35:00,34.48,34.48,34.47,34.48,43985.00050673963,28.4725,28.4725,28.4643,28.4725,43985.0005
2007-01-12 11:40:00,34.48,34.48,34.46,34.46,32735.38056146751,28.4725,28.4725,28.456,28.456,32735.3806
2007-01-12 11:45:00,34.46,34.52,34.46,34.51,72463.76811594202,28.456,28.5056,28.456,28.4973,72463.7681
2007-01-12 11:50:00,34.52,34.53,34.47,34.47,140366.87949731425,28.5056,28.5138,28.4643,28.4643,140366.8795
2007-01-12 11:55:00,34.47,34.49,34.44,34.48,110874.63261376302,28.4643,28.4808,28.4395,28.4725,110874.6326
2007-01-12 12:00:00,34.47,34.5,34.46,34.5,106415.32380662812,28.4643,28.4891,28.456,28.4891,106415.3238
2007-01-12 12:05:00,34.5,34.51,34.5,34.51,73578.59531772575,28.4891,28.4973,28.4891,28.4973,73578.5953
2007-01-12 12:10:00,34.51,34.52,34.5,34.51,66686.93625215364,28.4973,28.5056,28.4891,28.4973,66686.9363
2007-01-12 12:15:00,34.52,34.61,34.51,34.6,329583.4600182426,28.5056,28.5799,28.4973,28.5716,329583.46
2007-01-12 12:20:00,34.6,34.63,34.6,34.63,104084.3214756258,28.5716,28.5964,28.5716,28.5964,104084.3215
2007-01-12 12:25:00,34.63,34.66,34.59,34.6,384716.73254281946,28.5964,28.6212,28.5634,28.5716,384716.7325
2007-01-12 12:30:00,34.61,34.61,34.58,34.59,75098.814229249,28.5799,28.5799,28.5551,28.5634,75098.8142
2007-01-12 12:35:00,34.59,34.64,34.57,34.63,213641.43103273536,28.5634,28.6047,28.5469,28.5964,213641.431
2007-01-12 12:40:00,34.63,34.63,34.6,34.61,107023.41137123744,28.5964,28.5964,28.5716,28.5799,107023.4114
2007-01-12 12:45:00,34.61,34.63,34.58,34.59,69220.63443802574,28.5799,28.5964,28.5551,28.5634,69220.6344
2007-01-12 12:50:00,34.59,34.65,34.59,34.64,150298.97638593288,28.5634,28.6129,28.5634,28.6047,150298.9764
2007-01-12 12:55:00,34.64,34.66,34.61,34.61,226411.26988953075,28.6047,28.6212,28.5799,28.5799,226411.2699
2007-01-12 13:00:00,34.6,34.61,34.58,34.61,170771.25772777945,28.5716,28.5799,28.5551,28.5799,170771.2577
2007-01-12 13:05:00,34.61,34.63,34.6,34.63,50268.57200770243,28.5799,28.5964,28.5716,28.5964,50268.572
2007-01-12 13:10:00,34.62,34.63,34.59,34.59,96685.92277287928,28.5882,28.5964,28.5634,28.5634,96685.9228
2007-01-12 13:15:00,34.59,34.6,34.59,34.6,47430.83003952568,28.5634,28.5716,28.5634,28.5716,47430.83
2007-01-12 13:20:00,34.6,34.61,34.59,34.6,157291.98337893988,28.5716,28.5799,28.5634,28.5716,157291.9834
2007-01-12 13:25:00,34.6,34.63,34.6,34.61,156582.54788689569,28.5716,28.5964,28.5716,28.5799,156582.5479
2007-01-12 13:30:00,34.61,34.62,34.6,34.61,57768.31863788384,28.5799,28.5882,28.5716,28.5799,57768.3186
2007-01-12 13:35:00,34.61,34.63,34.6,34.63,63038.41086449781,28.5799,28.5964,28.5716,28.5964,63038.4109
2007-01-12 13:40:00,34.62,34.63,34.61,34.62,49559.13651565825,28.5882,28.5964,28.5799,28.5882,49559.1365
2007-01-12 13:45:00,34.61,34.62,34.61,34.61,22195.196108239583,28.5799,28.5882,28.5799,28.5799,22195.1961
2007-01-12 13:50:00,34.62,34.63,34.61,34.62,70031.4178575048,28.5882,28.5964,28.5799,28.5882,70031.4179
2007-01-12 13:55:00,34.62,34.62,34.6,34.61,113509.67872707002,28.5882,28.5882,28.5716,28.5799,113509.6787
2007-01-12 14:00:00,34.61,34.62,34.61,34.61,17127.799736495384,28.5799,28.5882,28.5799,28.5799,17127.7997
2007-01-12 14:05:00,34.61,34.63,34.61,34.63,48647.00516874429,28.5799,28.5964,28.5799,28.5964,48647.0052
2007-01-12 14:10:00,34.63,34.68,34.62,34.67,287220.02635046106,28.5964,28.6377,28.5882,28.6294,287220.0264
2007-01-12 14:15:00,34.68,34.69,34.61,34.62,140164.1836424445,28.6377,28.646,28.5799,28.5882,140164.1836
2007-01-12 14:20:00,34.62,34.63,34.59,34.61,169149.6908888213,28.5882,28.5964,28.5634,28.5799,169149.6909
2007-01-12 14:25:00,34.6,34.66,34.6,34.64,66990.98003445829,28.5716,28.6212,28.5716,28.6047,66990.98
2007-01-12 14:30:00,34.65,34.65,34.57,34.58,328772.6765987635,28.6129,28.6129,28.5469,28.5551,328772.6766
2007-01-12 14:35:00,34.58,34.61,34.57,34.58,444106.6180196614,28.5551,28.5799,28.5469,28.5551,444106.618
2007-01-12 14:40:00,34.58,34.64,34.57,34.64,252660.3830951657,28.5551,28.6047,28.5469,28.6047,252660.3831
2007-01-12 14:45:00,34.63,34.64,34.58,34.58,278808.1483733657,28.5964,28.6047,28.5551,28.5551,278808.1484
2007-01-12 14:50:00,34.58,34.62,34.58,34.6,175534.610317219,28.5551,28.5882,28.5551,28.5716,175534.6103
2007-01-12 14:55:00,34.59,34.67,34.59,34.65,140468.22742474914,28.5634,28.6294,28.5634,28.6129,140468.2274
2007-01-12 15:00:00,34.65,34.7,34.65,34.69,169960.47430830036,28.6129,28.6542,28.6129,28.646,169960.4743
2007-01-12 15:05:00,34.7,34.73,34.69,34.72,144724.84037701428,28.6542,28.679,28.646,28.6707,144724.8404
2007-01-12 15:10:00,34.73,34.77,34.71,34.73,207763.25124151207,28.679,28.712,28.6625,28.679,207763.2512
2007-01-12 15:15:00,34.74,34.78,34.72,34.75,169656.4305259957,28.6872,28.7203,28.6707,28.6955,169656.4305
2007-01-12 15:20:00,34.75,34.76,34.74,34.75,132563.0890848282,28.6955,28.7038,28.6872,28.6955,132563.0891
2007-01-12 15:25:00,34.75,34.81,34.75,34.8,183338.40072970503,28.6955,28.7451,28.6955,28.7368,183338.4007
2007-01-12 15:30:00,34.81,34.82,34.78,34.8,127799.73649538864,28.7451,28.7533,28.7203,28.7368,127799.7365
2007-01-12 15:35:00,34.79,34.81,34.78,34.78,142393.83804601192,28.7285,28.7451,28.7203,28.7203,142393.838
2007-01-12 15:40:00,34.78,34.8,34.76,34.76,258234.5191040843,28.7203,28.7368,28.7038,28.7038,258234.5191
2007-01-12 15:45:00,34.76,34.77,34.68,34.69,371744.1978311543,28.7038,28.712,28.6377,28.646,371744.1978
2007-01-12 15:50:00,34.7,34.74,34.7,34.73,324516.0636464984,28.6542,28.6872,28.6542,28.679,324516.0636
2007-01-12 15:55:00,34.73,34.76,34.71,34.73,267862.57221039827,28.679,28.7038,28.6625,28.679,267862.5722
2007-01-16 09:30:00,34.54,34.62,34.52,34.58,566028.1747238268,28.5221,28.5882,28.5056,28.5551,566028.1747
2007-01-16 09:35:00,34.57,34.58,34.5,34.52,158508.1585081585,28.5469,28.5551,28.4891,28.5056,158508.1585
2007-01-16 09:40:00,34.53,34.59,34.51,34.59,403466.09911827295,28.5138,28.5634,28.4973,28.5634,403466.0991
2007-01-16 09:45:00,34.59,34.62,34.53,34.53,287828.1139150704,28.5634,28.5882,28.5138,28.5138,287828.1139
2007-01-16 09:50:00,34.54,34.57,34.48,34.55,214046.82274247488,28.5221,28.5469,28.4725,28.5304,214046.8227
2007-01-16 09:55:00,34.55,34.58,34.53,34.54,74997.46630181411,28.5304,28.5551,28.5138,28.5221,74997.4663
2007-01-16 10:00:00,34.54,34.68,34.53,34.58,317725.7525083611,28.5221,28.6377,28.5138,28.5551,317725.7525
2007-01-16 10:05:00,34.58,34.59,34.52,34.52,125671.43001925608,28.5551,28.5634,28.5056,28.5056,125671.43
2007-01-16 10:10:00,34.52,34.6,34.51,34.57,145839.667578798,28.5056,28.5716,28.4973,28.5469,145839.6676
2007-01-16 10:15:00,34.57,34.58,34.53,34.53,57869.66656531873,28.5469,28.5551,28.5138,28.5138,57869.6666
2007-01-16 10:20:00,34.53,34.58,34.53,34.53,89186.17614269786,28.5138,28.5551,28.5138,28.5138,89186.1761
2007-01-16 10:25:00,34.53,34.54,34.49,34.49,120806.72950238166,28.5138,28.5221,28.4808,28.4808,120806.7295
2007-01-16 10:30:00,34.5,34.53,34.49,34.52,128813.2157697375,28.4891,28.5138,28.4808,28.5056,128813.2158
2007-01-16 10:35:00,34.53,34.53,34.5,34.52,147359.88649032125,28.5138,28.5138,28.4891,28.5056,147359.8865
2007-01-16 10:40:00,34.52,34.62,34.51,34.6,146143.71136110264,28.5056,28.5882,28.4973,28.5716,146143.7114
2007-01-16 10:45:00,34.6,34.61,34.54,34.56,86044.39039221646,28.5716,28.5799,28.5221,28.5386,86044.3904
2007-01-16 10:50:00,34.56,34.59,34.56,34.56,42262.0857403466,28.5386,28.5634,28.5386,28.5386,42262.0857
2007-01-16 10:55:00,34.56,34.58,34.52,34.57,91922.57018343972,28.5386,28.5551,28.5056,28.5469,91922.5702
2007-01-16 11:00:00,34.58,34.6,34.56,34.58,74186.68288233504,28.5551,28.5716,28.5386,28.5551,74186.6829
2007-01-16 11:05:00,34.58,34.59,34.56,34.58,57058.88314583966,28.5551,28.5634,28.5386,28.5551,57058.8831
2007-01-16 11:10:00,34.58,34.61,34.58,34.59,57160.23107327454,28.5551,28.5799,28.5551,28.5634,57160.2311
2007-01-16 11:15:00,34.59,34.6,34.57,34.57,68511.19894598154,28.5634,28.5716,28.5469,28.5469,68511.1989
2007-01-16 11:20:00,34.57,34.58,34.54,34.58,82801.25671430018,28.5469,28.5551,28.5221,28.5551,82801.2567
2007-01-16 11:25:00,34.58,34.58,34.54,34.56,105807.23624201884,28.5551,28.5551,28.5221,28.5386,105807.2362
2007-01-16 11:30:00,34.56,34.59,34.55,34.55,64457.281848586186,28.5386,28.5634,28.5304,28.5304,64457.2818
2007-01-16 11:35:00,34.55,34.56,34.53,34.55,286510.5908584169,28.5304,28.5386,28.5138,28.5304,286510.5909
2007-01-16 11:40:00,34.54,34.55,34.52,34.54,104793.75696767,28.5221,28.5304,28.5056,28.5221,104793.757
2007-01-16 11:45:00,34.54,34.56,34.53,34.56,43680.956724434975,28.5221,28.5386,28.5138,28.5386,43680.9567
2007-01-16 11:50:00,34.56,34.56,34.54,34.56,64153.238066281534,28.5386,28.5386,28.5221,28.5386,64153.2381
2007-01-16 11:55:00,34.55,34.59,34.55,34.56,82294.51707712575,28.5304,28.5634,28.5304,28.5386,82294.5171
2007-01-16 12:00:00,34.56,34.57,34.55,34.55,34965.03496503496,28.5386,28.5469,28.5304,28.5304,34965.035
2007-01-16 12:05:00,34.55,34.56,34.55,34.56,61315.496098104784,28.5304,28.5386,28.5304,28.5386,61315.4961
2007-01-16 12:10:00,34.56,34.58,34.55,34.56,53815.74946792337,28.5386,28.5551,28.5304,28.5386,53815.7495
2007-01-16 12:15:00,34.55,34.56,34.54,34.56,73071.85568055132,28.5304,28.5386,28.5221,28.5386,73071.8557
2007-01-16 12:20:00,34.56,34.58,34.56,34.56,40539.17097395357,28.5386,28.5551,28.5386,28.5386,40539.171
2007-01-16 12:25:00,34.56,34.58,34.56,34.58,48140.26553156987,28.5386,28.5551,28.5386,28.5551,48140.2655
2007-01-16 12:30:00,34.58,34.61,34.57,34.61,56957.53521840477,28.5551,28.5799,28.5469,28.5799,56957.5352
2007-01-16 12:35:00,34.61,34.63,34.59,34.62,123543.12354312353,28.5799,28.5964,28.5634,28.5882,123543.1235
2007-01-16 12:40:00,34.63,34.65,34.61,34.64,78645.99168946994,28.5964,28.6129,28.5799,28.6047,78645.9917
2007-01-16 12:45:00,34.63,34.66,34.62,34.66,71855.68055133271,28.5964,28.6212,28.5882,28.6212,71855.6806
2007-01-16 12:50:00,34.66,34.68,34.65,34.65,158204.11472585384,28.6212,28.6377,28.6129,28.6129,158204.1147
2007-01-16 12:55:00,34.65,34.66,34.63,34.66,81686.42951251645,28.6129,28.6212,28.5964,28.6212,81686.4295
2007-01-16 13:00:00,34.65,34.68,34.65,34.66,132157.69737508867,28.6129,28.6377,28.6129,28.6212,132157.6974
2007-01-16 13:05:00,34.66,34.67,34.65,34.66,61112.80024323502,28.6212,28.6294,28.6129,28.6212,61112.8002
2007-01-16 13:10:00,34.66,34.67,34.61,34.62,84321.47562582344,28.6212,28.6294,28.5799,28.5882,84321.4756
2007-01-16 13:15:00,34.61,34.64,34.6,34.62,73679.94324516063,28.5799,28.6047,28.5716,28.5882,73679.9432
2007-01-16 13:20:00,34.61,34.64,34.61,34.61,60302.01682375594,28.5799,28.6047,28.5799,28.5799,60302.0168
2007-01-16 13:25:00,34.61,34.62,34.6,34.61,46417.350765176845,28.5799,28.5882,28.5716,28.5799,46417.3508
2007-01-16 13:30:00,34.61,34.62,34.56,34.58,132461.74115739332,28.5799,28.5882,28.5386,28.5551,132461.7412
2007-01-16 13:35:00,34.57,34.6,34.57,34.59,67700.41552650247,28.5469,28.5716,28.5469,28.5634,67700.4155
2007-01-16 13:40:00,34.58,34.59,34.57,34.58,252356.339312861,28.5551,28.5634,28.5469,28.5551,252356.3393
2007-01-16 13:45:00,34.57,34.59,34.57,34.57,94456.26836931185,28.5469,28.5634,28.5469,28.5469,94456.2684
2007-01-16 13:50:00,34.57,34.58,34.55,34.55,110570.58883145836,28.5469,28.5551,28.5304,28.5304,110570.5888
2007-01-16 13:55:00,34.55,34.57,34.54,34.56,83105.30049660483,28.5304,28.5469,28.5221,28.5386,83105.3005
2007-01-16 14:00:00,34.56,34.57,34.55,34.56,83307.9963514746,28.5386,28.5469,28.5304,28.5386,83307.9964
2007-01-16 14:05:00,34.56,34.57,34.54,34.54,54626.53288740244,28.5386,28.5469,28.5221,28.5221,54626.5329
2007-01-16 14:10:00,34.54,34.55,34.52,34.53,139860.13986013984,28.5221,28.5304,28.5056,28.5138,139860.1399
2007-01-16 14:15:00,34.53,34.55,34.52,34.53,188304.4491740144,28.5138,28.5304,28.5056,28.5138,188304.4492
2007-01-16 14:20:00,34.54,34.57,34.53,34.56,92733.3536029188,28.5221,28.5469,28.5138,28.5386,92733.3536
2007-01-16 14:25:00,34.56,34.56,34.52,34.53,87463.26137630484,28.5386,28.5386,28.5056,28.5138,87463.2614
2007-01-16 14:30:00,34.52,34.55,34.51,34.54,191446.23492449577,28.5056,28.5304,28.4973,28.5221,191446.2349
2007-01-16 14:35:00,34.54,34.54,34.52,34.53,93341.44116752812,28.5221,28.5221,28.5056,28.5138,93341.4412
2007-01-16 14:40:00,34.53,34.55,34.52,34.54,45910.61112800243,28.5138,28.5304,28.5056,28.5221,45910.6111
2007-01-16 14:45:00,34.55,34.56,34.54,34.55,78544.64376203505,28.5304,28.5386,28.5221,28.5304,78544.6438
2007-01-16 14:50:00,34.55,34.56,34.52,34.55,207053.8157494679,28.5304,28.5386,28.5056,28.5304,207053.8157
2007-01-16 14:55:00,34.54,34.55,34.43,34.46,335258.94395459606,28.5221,28.5304,28.4313,28.456,335258.944
2007-01-16 15:00:00,34.47,34.57,34.47,34.57,165906.557210905,28.4643,28.5469,28.4643,28.5469,165906.5572
2007-01-16 15:05:00,34.57,34.59,34.55,34.55,150704.36809567243,28.5469,28.5634,28.5304,28.5304,150704.3681
2007-01-16 15:10:00,34.55,34.56,34.54,34.54,100942.5357251444,28.5304,28.5386,28.5221,28.5221,100942.5357
2007-01-16 15:15:00,34.54,34.56,34.53,34.55,170365.8660180399,28.5221,28.5386,28.5138,28.5304,170365.866
2007-01-16 15:20:00,34.55,34.56,34.53,34.53,117360.8999695956,28.5304,28.5386,28.5138,28.5138,117360.9
2007-01-16 15:25:00,34.54,34.56,34.53,34.54,127597.04064051888,28.5221,28.5386,28.5138,28.5221,127597.0406
2007-01-16 15:30:00,34.55,34.55,34.53,34.54,107327.45515354208,28.5304,28.5304,28.5138,28.5221,107327.4552
2007-01-16 15:35:00,34.54,34.58,34.53,34.58,143508.66524779567,28.5221,28.5551,28.5138,28.5551,143508.6652
2007-01-16 15:40:00,34.58,34.59,34.57,34.59,149690.88882132358,28.5551,28.5634,28.5469,28.5634,149690.8888
2007-01-16 15:45:00,34.59,34.61,34.57,34.57,209080.7742981656,28.5634,28.5799,28.5469,28.5469,209080.7743
2007-01-16 15:50:00,34.57,34.57,34.56,34.56,172392.82456673757,28.5469,28.5469,28.5386,28.5386,172392.8246
2007-01-16 15:55:00,34.57,34.59,34.54,34.57,246782.2033039424,28.5469,28.5634,28.5221,28.5469,246782.2033
2007-01-17 09:30:00,34.53,34.56,34.44,34.5,375291.3752913752,28.5138,28.5386,28.4395,28.4891,375291.3753
2007-01-17 09:35:00,34.5,34.59,34.5,34.57,101347.92743488394,28.4891,28.5634,28.4891,28.5469,101347.9274
2007-01-17 09:40:00,34.58,34.63,34.56,34.56,92327.96189317926,28.5551,28.5964,28.5386,28.5386,92327.9619
2007-01-17 09:45:00,34.56,34.56,34.53,34.53,90098.30748961182,28.5386,28.5386,28.5138,28.5138,90098.3075
2007-01-17 09:50:00,34.54,34.56,34.47,34.53,209688.86186277488,28.5221,28.5386,28.4643,28.5138,209688.8619
2007-01-17 09:55:00,34.53,34.6,34.52,34.57,98206.14168440254,28.5138,28.5716,28.5056,28.5469,98206.1417
2007-01-17 10:00:00,34.55,34.56,34.5,34.54,241917.502787068,28.5304,28.5386,28.4891,28.5221,241917.5028
2007-01-17 10:05:00,34.54,34.58,34.53,34.58,56552.14350866524,28.5221,28.5551,28.5138,28.5551,56552.1435
2007-01-17 10:10:00,34.59,34.63,34.58,34.61,77125.77277794668,28.5634,28.5964,28.5551,28.5799,77125.7728
2007-01-17 10:15:00,34.61,34.62,34.55,34.6,109455.76162967466,28.5799,28.5882,28.5304,28.5716,109455.7616
2007-01-17 10:20:00,34.6,34.61,34.56,34.57,67700.41552650247,28.5716,28.5799,28.5386,28.5469,67700.4155
2007-01-17 10:25:00,34.57,34.59,34.55,34.57,99827.70852336068,28.5469,28.5634,28.5304,28.5469,99827.7085
2007-01-17 10:30:00,34.58,34.59,34.54,34.58,121921.55670416538,28.5551,28.5634,28.5221,28.5551,121921.5567
2007-01-17 10:35:00,34.58,34.58,34.53,34.55,155265.02483024218,28.5551,28.5551,28.5138,28.5304,155265.0248
2007-01-17 10:40:00,34.55,34.57,34.55,34.57,106719.3675889328,28.5304,28.5469,28.5304,28.5469,106719.3676
2007-01-17 10:45:00,34.57,34.6,34.57,34.59,58376.40620249315,28.5469,28.5716,28.5469,28.5634,58376.4062
2007-01-17 10:50:00,34.59,34.6,34.56,34.58,115840.68105807234,28.5634,28.5716,28.5386,28.5551,115840.6811
2007-01-17 10:55:00,34.58,34.58,34.54,34.54,104895.10489510489,28.5551,28.5551,28.5221,28.5221,104895.1049
2007-01-17 11:00:00,34.55,34.65,34.54,34.65,114725.85385628862,28.5304,28.6129,28.5221,28.6129,114725.8539
2007-01-17 11:05:00,34.64,34.65,34.62,34.64,59592.58133171176,28.6047,28.6129,28.5882,28.6047,59592.5813
2007-01-17 11:10:00,34.64,34.67,34.63,34.65,163068.81524272825,28.6047,28.6294,28.5964,28.6129,163068.8152
2007-01-17 11:15:00,34.65,34.7,34.64,34.64,134387.3517786561,28.6129,28.6542,28.6047,28.6047,134387.3518
2007-01-17 11:20:00,34.64,34.66,34.63,34.66,99827.70852336068,28.6047,28.6212,28.5964,28.6212,99827.7085
2007-01-17 11:25:00,34.66,34.68,34.65,34.68,71146.24505928853,28.6212,28.6377,28.6129,28.6377,71146.2451
2007-01-17 11:30:00,34.67,34.71,34.67,34.71,76517.68521333738,28.6294,28.6625,28.6294,28.6625,76517.6852
2007-01-17 11:35:00,34.7,34.73,34.7,34.72,137630.48545657238,28.6542,28.679,28.6542,28.6707,137630.4855
2007-01-17 11:40:00,34.71,34.73,34.71,34.71,41451.30232086753,28.6625,28.679,28.6625,28.6625,41451.3023
2007-01-17 11:45:00,34.71,34.72,34.68,34.7,51991.48677409546,28.6625,28.6707,28.6377,28.6542,51991.4868
2007-01-17 11:50:00,34.7,34.76,34.7,34.73,273335.360291882,28.6542,28.7038,28.6542,28.679,273335.3603
2007-01-17 11:55:00,34.73,34.76,34.73,34.75,104692.40904023511,28.679,28.7038,28.679,28.6955,104692.409
2007-01-17 12:00:00,34.75,34.78,34.75,34.76,226715.31367183532,28.6955,28.7203,28.6955,28.7038,226715.3137
2007-01-17 12:05:00,34.77,34.81,34.76,34.8,160839.16083916082,28.712,28.7451,28.7038,28.7368,160839.1608
2007-01-17 12:10:00,34.8,34.82,34.8,34.82,42363.433667781486,28.7368,28.7533,28.7368,28.7533,42363.4337
2007-01-17 12:15:00,34.82,34.82,34.79,34.8,123543.12354312353,28.7533,28.7533,28.7285,28.7368,123543.1235
2007-01-17 12:20:00,34.8,34.82,34.79,34.79,81382.3857302118,28.7368,28.7533,28.7285,28.7285,81382.3857
2007-01-17 12:25:00,34.79,34.81,34.79,34.79,63646.49842910712,28.7285,28.7451,28.7285,28.7285,63646.4984
2007-01-17 12:30:00,34.79,34.8,34.77,34.8,56552.14350866524,28.7285,28.7368,28.712,28.7368,56552.1435
2007-01-17 12:35:00,34.79,34.81,34.79,34.8,67092.32796189317,28.7285,28.7451,28.7285,28.7368,67092.328
2007-01-17 12:40:00,34.8,34.81,34.79,34.79,42059.389885476834,28.7368,28.7451,28.7285,28.7285,42059.3899
2007-01-17 12:45:00,34.79,34.8,34.77,34.77,75504.20593898854,28.7285,28.7368,28.712,28.712,75504.2059
2007-01-17 12:50:00,34.77,34.78,34.73,34.74,105199.14867740952,28.712,28.7203,28.679,28.6872,105199.1487
2007-01-17 12:55:00,34.74,34.78,34.73,34.77,53714.401540488485,28.6872,28.7203,28.679,28.712,53714.4015
2007-01-17 13:00:00,34.78,34.79,34.76,34.76,77328.46863281645,28.7203,28.7285,28.7038,28.7038,77328.4686
2007-01-17 13:05:00,34.76,34.77,34.75,34.76,49559.13651565825,28.7038,28.712,28.6955,28.7038,49559.1365
2007-01-17 13:10:00,34.76,34.77,34.76,34.76,27667.98418972332,28.7038,28.712,28.7038,28.7038,27667.9842
2007-01-17 13:15:00,34.77,34.8,34.77,34.8,108036.89064558627,28.712,28.7368,28.712,28.7368,108036.8906
2007-01-17 13:20:00,34.8,34.83,34.8,34.82,152427.28286206545,28.7368,28.7616,28.7368,28.7533,152427.2829
2007-01-17 13:25:00,34.82,34.83,34.79,34.79,91922.57018343972,28.7533,28.7616,28.7285,28.7285,91922.5702
2007-01-17 13:30:00,34.8,34.8,34.75,34.77,272625.9247998378,28.7368,28.7368,28.6955,28.712,272625.9248
2007-01-17 13:35:00,34.76,34.82,34.76,34.82,54018.44532279314,28.7038,28.7533,28.7038,28.7533,54018.4453
2007-01-17 13:40:00,34.81,34.82,34.78,34.78,42363.433667781486,28.7451,28.7533,28.7203,28.7203,42363.4337
2007-01-17 13:45:00,34.78,34.81,34.76,34.8,112800.24323502585,28.7203,28.7451,28.7038,28.7368,112800.2432
2007-01-17 13:50:00,34.79,34.8,34.76,34.78,53309.00983074895,28.7285,28.7368,28.7038,28.7203,53309.0098
2007-01-17 13:55:00,34.79,34.79,34.77,34.78,65470.76112293502,28.7285,28.7285,28.712,28.7203,65470.7611
2007-01-17 14:00:00,34.78,34.8,34.76,34.79,108644.97821019558,28.7203,28.7368,28.7038,28.7285,108644.9782
2007-01-17 14:05:00,34.8,34.8,34.77,34.78,96280.53106313974,28.7368,28.7368,28.712,28.7203,96280.5311
2007-01-17 14:10:00,34.78,34.78,34.75,34.75,55842.70801662105,28.7203,28.7203,28.6955,28.6955,55842.708
2007-01-17 14:15:00,34.75,34.77,34.7,34.74,150096.28053106312,28.6955,28.712,28.6542,28.6872,150096.2805
2007-01-17 14:20:00,34.74,34.74,34.69,34.7,86044.39039221646,28.6872,28.6872,28.646,28.6542,86044.3904
2007-01-17 14:25:00,34.69,34.7,34.66,34.7,93544.13702239787,28.646,28.6542,28.6212,28.6542,93544.137
2007-01-17 14:30:00,34.7,34.75,34.7,34.73,98206.14168440254,28.6542,28.6955,28.6542,28.679,98206.1417
2007-01-17 14:35:00,34.73,34.75,34.72,34.75,61112.80024323502,28.679,28.6955,28.6707,28.6955,61112.8002
2007-01-17 14:40:00,34.75,34.76,34.74,34.75,95571.09557109556,28.6955,28.7038,28.6872,28.6955,95571.0956
2007-01-17 14:45:00,34.75,34.76,34.71,34.71,70842.20127698388,28.6955,28.7038,28.6625,28.6625,70842.2013
2007-01-17 14:50:00,34.72,34.76,34.7,34.76,120502.685720077,28.6707,28.7038,28.6542,28.7038,120502.6857
2007-01-17 14:55:00,34.77,34.8,34.76,34.78,106313.97587919324,28.712,28.7368,28.7038,28.7203,106313.9759
2007-01-17 15:00:00,34.79,34.79,34.75,34.76,95469.74764366068,28.7285,28.7285,28.6955,28.7038,95469.7476
2007-01-17 15:05:00,34.76,34.77,34.7,34.7,105097.80074997465,28.7038,28.712,28.6542,28.6542,105097.8007
2007-01-17 15:10:00,34.7,34.72,34.69,34.72,127394.34478564913,28.6542,28.6707,28.646,28.6707,127394.3448
2007-01-17 15:15:00,34.72,34.73,34.71,34.72,46518.69869261173,28.6707,28.679,28.6625,28.6707,46518.6987
2007-01-17 15:20:00,34.73,34.75,34.72,34.74,50065.876152832665,28.679,28.6955,28.6707,28.6872,50065.8762
2007-01-17 15:25:00,34.74,34.77,34.74,34.77,79152.73132664435,28.6872,28.712,28.6872,28.712,79152.7313
2007-01-17 15:30:00,34.77,34.79,34.77,34.77,119894.5981554677,28.712,28.7285,28.712,28.712,119894.5982
2007-01-17 15:35:00,34.77,34.79,34.77,34.78,124252.55903516772,28.712,28.7285,28.712,28.7203,124252.559
2007-01-17 15:40:00,34.78,34.79,34.76,34.76,154251.54555589336,28.7203,28.7285,28.7038,28.7038,154251.5456
2007-01-17 15:45:00,34.76,34.78,34.76,34.76,145636.97172392823,28.7038,28.7203,28.7038,28.7038,145636.9717
2007-01-17 15:50:00,34.76,34.77,34.71,34.72,209790.2097902097,28.7038,28.712,28.6625,28.6707,209790.2098
2007-01-17 15:55:00,34.72,34.78,34.72,34.78,225600.4864700517,28.6707,28.7203,28.6707,28.7203,225600.4865
2007-01-18 09:30:00,34.83,34.96,34.83,34.93,381676.29471977294,28.7616,28.8689,28.7616,28.8441,381676.2947
2007-01-18 09:35:00,34.93,34.93,34.8,34.8,216783.21678321675,28.8441,28.8441,28.7368,28.7368,216783.2168
2007-01-18 09:40:00,34.81,34.91,34.78,34.9,144420.79659470962,28.7451,28.8276,28.7203,28.8194,144420.7966
2007-01-18 09:45:00,34.91,34.95,34.83,34.88,169251.0388162562,28.8276,28.8607,28.7616,28.8029,169251.0388
2007-01-18 09:50:00,34.87,34.92,34.8,34.84,135198.13519813516,28.7946,28.8359,28.7368,28.7698,135198.1352
2007-01-18 09:55:00,34.84,34.91,34.8,34.84,210499.645282254,28.7698,28.8276,28.7368,28.7698,210499.6453
2007-01-18 10:00:00,34.84,34.89,34.81,34.87,252761.7310226005,28.7698,28.8111,28.7451,28.7946,252761.731
2007-01-18 10:05:00,34.87,34.92,34.86,34.92,299787.16935238667,28.7946,28.8359,28.7863,28.8359,299787.1694
2007-01-18 10:10:00,34.92,34.93,34.85,34.87,203912.0299989865,28.8359,28.8441,28.7781,28.7946,203912.03
2007-01-18 10:15:00,34.87,34.94,34.84,34.93,292490.1185770751,28.7946,28.8524,28.7698,28.8441,292490.1186
2007-01-18 10:20:00,34.93,35.01,34.93,35.0,73983.98702746528,28.8441,28.9102,28.8441,28.9019,73983.987
2007-01-18 10:25:00,35.0,35.02,34.97,35.01,208878.0784432958,28.9019,28.9185,28.8772,28.9102,208878.0784
2007-01-18 10:30:00,35.01,35.02,34.98,34.99,194486.67274754227,28.9102,28.9185,28.8854,28.8937,194486.6727
2007-01-18 10:35:00,34.99,35.07,34.98,35.07,310935.44137022394,28.8937,28.9598,28.8854,28.9598,310935.4414
2007-01-18 10:40:00,35.07,35.15,35.07,35.15,178676.39606770038,28.9598,29.0258,28.9598,29.0258,178676.3961
2007-01-18 10:45:00,35.15,35.18,35.11,35.14,252559.0351677308,29.0258,29.0506,28.9928,29.0176,252559.0352
2007-01-18 10:50:00,35.14,35.14,35.07,35.11,339718.252761731,29.0176,29.0176,28.9598,28.9928,339718.2528
2007-01-18 10:55:00,35.11,35.14,35.08,35.13,121313.46913955608,28.9928,29.0176,28.968,29.0093,121313.4691
2007-01-18 11:00:00,35.14,35.2,35.13,35.18,265227.52609709126,29.0176,29.0671,29.0093,29.0506,265227.5261
2007-01-18 11:05:00,35.18,35.23,35.13,35.13,198540.58984493764,29.0506,29.0919,29.0093,29.0093,198540.5898
2007-01-18 11:10:00,35.14,35.17,35.12,35.16,190027.36394040732,29.0176,29.0423,29.001,29.0341,190027.3639
2007-01-18 11:15:00,35.17,35.17,35.12,35.13,161548.596331205,29.0423,29.0423,29.001,29.0093,161548.5963
2007-01-18 11:20:00,35.14,35.16,35.12,35.14,118577.0750988142,29.0176,29.0341,29.001,29.0176,118577.0751
2007-01-18 11:25:00,35.15,35.15,35.12,35.13,117968.9875342049,29.0258,29.0258,29.001,29.0093,117968.9875
2007-01-18 11:30:00,35.13,35.17,35.11,35.16,163575.5548799027,29.0093,29.0423,28.9928,29.0341,163575.5549
2007-01-18 11:35:00,35.17,35.17,35.16,35.16,33546.163980946585,29.0423,29.0423,29.0341,29.0341,33546.164
2007-01-18 11:40:00,35.16,35.17,35.1,35.11,79760.81889125366,29.0341,29.0423,28.9845,28.9928,79760.8189
2007-01-18 11:45:00,35.11,35.14,35.1,35.14,177966.9605756562,28.9928,29.0176,28.9845,29.0176,177966.9606
2007-01-18 11:50:00,35.13,35.16,35.11,35.12,141684.40255396775,29.0093,29.0341,28.9928,29.001,141684.4026
2007-01-18 11:55:00,35.13,35.15,35.12,35.14,155366.37275767708,29.0093,29.0258,29.001,29.0176,155366.3728
2007-01-18 12:00:00,35.13,35.18,35.12,35.17,512516.4690382081,29.0093,29.0506,29.001,29.0423,512516.469
2007-01-18 12:05:00,35.17,35.21,35.16,35.2,122225.60048647004,29.0423,29.0754,29.0341,29.0671,122225.6005
2007-01-18 12:10:00,35.2,35.21,35.17,35.2,96381.87899057462,29.0671,29.0754,29.0423,29.0671,96381.879
2007-01-18 12:15:00,35.21,35.24,35.2,35.23,161143.20462146547,29.0754,29.1001,29.0671,29.0919,161143.2046
2007-01-18 12:20:00,35.23,35.25,35.23,35.24,156481.1999594608,29.0919,29.1084,29.0919,29.1001,156481.2
2007-01-18 12:25:00,35.24,35.25,35.24,35.24,198540.58984493764,29.1001,29.1084,29.1001,29.1001,198540.5898
2007-01-18 12:30:00,35.24,35.29,35.24,35.27,208675.38258842603,29.1001,29.1414,29.1001,29.1249,208675.3826
2007-01-18 12:35:00,35.27,35.3,35.27,35.3,143204.621465491,29.1249,29.1497,29.1249,29.1497,143204.6215
2007-01-18 12:40:00,35.29,35.3,35.29,35.29,70740.853349549,29.1414,29.1497,29.1414,29.1414,70740.8533
2007-01-18 12:45:00,35.29,35.32,35.29,35.32,172291.4766393027,29.1414,29.1662,29.1414,29.1662,172291.4766
2007-01-18 12:50:00,35.32,35.33,35.31,35.32,124049.86318029794,29.1662,29.1745,29.1579,29.1662,124049.8632
2007-01-18 12:55:00,35.32,35.33,35.3,35.32,239890.5442383703,29.1662,29.1745,29.1497,29.1662,239890.5442
2007-01-18 13:00:00,35.32,35.34,35.31,35.34,154960.98104793753,29.1662,29.1827,29.1579,29.1827,154960.981
2007-01-18 13:05:00,35.33,35.36,35.33,35.36,106719.3675889328,29.1745,29.1992,29.1745,29.1992,106719.3676
2007-01-18 13:10:00,35.36,35.39,35.34,35.35,417654.8089591568,29.1992,29.224,29.1827,29.191,417654.809
2007-01-18 13:15:00,35.35,35.38,35.33,35.33,597243.3363737711,29.191,29.2157,29.1745,29.1745,597243.3364
2007-01-18 13:20:00,35.32,35.36,35.31,35.33,359075.7069017938,29.1662,29.1992,29.1579,29.1745,359075.7069
2007-01-18 13:25:00,35.33,35.34,35.29,35.33,108138.23857302115,29.1745,29.1827,29.1414,29.1745,108138.2386
2007-01-18 13:30:00,35.32,35.34,35.29,35.29,229249.01185770743,29.1662,29.1827,29.1414,29.1414,229249.0119
2007-01-18 13:35:00,35.29,35.3,35.26,35.29,186378.8385527516,29.1414,29.1497,29.1166,29.1414,186378.8386
2007-01-18 13:40:00,35.28,35.31,35.28,35.31,116752.8124049863,29.1332,29.1579,29.1332,29.1579,116752.8124
2007-01-18 13:45:00,35.31,35.32,35.25,35.27,138948.00851322588,29.1579,29.1662,29.1084,29.1249,138948.0085
2007-01-18 13:50:00,35.26,35.29,35.26,35.27,325833.5867031519,29.1166,29.1414,29.1166,29.1249,325833.5867
2007-01-18 13:55:00,35.27,35.31,35.27,35.31,143610.01317523053,29.1249,29.1579,29.1249,29.1579,143610.0132
2007-01-18 14:00:00,35.31,35.34,35.31,35.32,183338.40072970503,29.1579,29.1827,29.1579,29.1662,183338.4007
2007-01-18 14:05:00,35.32,35.33,35.32,35.32,81990.4732948211,29.1662,29.1745,29.1662,29.1662,81990.4733
2007-01-18 14:10:00,35.33,35.33,35.29,35.29,92834.70153035368,29.1745,29.1745,29.1414,29.1414,92834.7015
2007-01-18 14:15:00,35.29,35.35,35.29,35.34,183034.3569474004,29.1414,29.191,29.1414,29.1827,183034.3569
2007-01-18 14:20:00,35.35,35.39,35.35,35.36,144522.1445221445,29.191,29.224,29.191,29.1992,144522.1445
2007-01-18 14:25:00,35.36,35.37,35.35,35.35,99726.3605959258,29.1992,29.2075,29.191,29.191,99726.3606
2007-01-18 14:30:00,35.35,35.35,35.31,35.33,182020.87767305155,29.191,29.191,29.1579,29.1745,182020.8777
2007-01-18 14:35:00,35.33,35.33,35.24,35.24,1083105.3004966048,29.1745,29.1745,29.1001,29.1001,1083105.3005
2007-01-18 14:40:00,35.24,35.28,35.24,35.27,201682.37559541903,29.1001,29.1332,29.1001,29.1249,201682.3756
2007-01-18 14:45:00,35.28,35.31,35.26,35.29,252761.7310226005,29.1332,29.1579,29.1166,29.1414,252761.731
2007-01-18 14:50:00,35.29,35.3,35.27,35.3,314077.22712070536,29.1414,29.1497,29.1249,29.1497,314077.2271
2007-01-18 14:55:00,35.29,35.32,35.29,35.32,125975.47380156074,29.1414,29.1662,29.1414,29.1662,125975.4738
2007-01-18 15:00:00,35.32,35.32,35.26,35.29,260464.1735076517,29.1662,29.1662,29.1166,29.1414,260464.1735
2007-01-18 15:05:00,35.28,35.3,35.28,35.3,98104.79375696766,29.1332,29.1497,29.1332,29.1497,98104.7938
2007-01-18 15:10:00,35.29,35.31,35.29,35.31,90098.30748961182,29.1414,29.1579,29.1414,29.1579,90098.3075
2007-01-18 15:15:00,35.31,35.31,35.29,35.29,118577.0750988142,29.1579,29.1579,29.1414,29.1414,118577.0751
2007-01-18 15:20:00,35.29,35.3,35.29,35.3,126887.60514847469,29.1414,29.1497,29.1414,29.1497,126887.6051
2007-01-18 15:25:00,35.31,35.35,35.3,35.35,164893.07793655616,29.1579,29.191,29.1497,29.191,164893.0779
2007-01-18 15:30:00,35.35,35.4,35.35,35.4,228640.92429309816,29.191,29.2323,29.191,29.2323,228640.9243
2007-01-18 15:35:00,35.4,35.45,35.39,35.43,481504.0032431336,29.2323,29.2735,29.224,29.257,481504.0032
2007-01-18 15:40:00,35.43,35.45,35.38,35.39,290361.8121009425,29.257,29.2735,29.2157,29.224,290361.8121
2007-01-18 15:45:00,35.4,35.44,35.38,35.43,287625.41806020064,29.2323,29.2653,29.2157,29.257,287625.4181
2007-01-18 15:50:00,35.43,35.44,35.41,35.43,327961.8931792844,29.257,29.2653,29.2405,29.257,327961.8932
2007-01-18 15:55:00,35.42,35.44,35.34,35.35,422924.9011857707,29.2488,29.2653,29.1827,29.191,422924.9012
2007-01-19 09:30:00,35.45,35.45,35.24,35.3,982466.808553765,29.2735,29.2735,29.1001,29.1497,982466.8086
2007-01-19 09:35:00,35.32,35.41,35.3,35.41,141177.66291679334,29.1662,29.2405,29.1497,29.2405,141177.6629
2007-01-19 09:40:00,35.4,35.49,35.36,35.37,328367.284889024,29.2323,29.3066,29.1992,29.2075,328367.2849
2007-01-19 09:45:00,35.37,35.45,35.37,35.42,295834.6001824262,29.2075,29.2735,29.2075,29.2488,295834.6002
2007-01-19 09:50:00,35.42,35.44,35.34,35.35,224485.65926826792,29.2488,29.2653,29.1827,29.191,224485.6593
2007-01-19 09:55:00,35.34,35.39,35.31,35.36,194588.0206749772,29.1827,29.224,29.1579,29.1992,194588.0207
2007-01-19 10:00:00,35.35,35.4,35.32,35.32,143001.92561062123,29.191,29.2323,29.1662,29.1662,143001.9256
2007-01-19 10:05:00,35.33,35.33,35.28,35.3,181108.7463261376,29.1745,29.1745,29.1332,29.1497,181108.7463
2007-01-19 10:10:00,35.3,35.34,35.3,35.32,130232.08675382586,29.1497,29.1827,29.1497,29.1662,130232.0868
2007-01-19 10:15:00,35.32,35.35,35.31,35.32,85233.6069727374,29.1662,29.191,29.1579,29.1662,85233.607
2007-01-19 10:20:00,35.32,35.35,35.32,35.33,226613.96574440048,29.1662,29.191,29.1662,29.1745,226613.9657
2007-01-19 10:25:00,35.33,35.34,35.31,35.31,283875.5447451099,29.1745,29.1827,29.1579,29.1579,283875.5447
2007-01-19 10:30:00,35.32,35.32,35.28,35.29,190838.14735988647,29.1662,29.1662,29.1332,29.1414,190838.1474
2007-01-19 10:35:00,35.29,35.3,35.24,35.24,303537.0426674774,29.1414,29.1497,29.1001,29.1001,303537.0427
2007-01-19 10:40:00,35.24,35.29,35.22,35.27,79760.81889125366,29.1001,29.1414,29.0836,29.1249,79760.8189
2007-01-19 10:45:00,35.27,35.33,35.26,35.3,82294.51707712575,29.1249,29.1745,29.1166,29.1497,82294.5171
2007-01-19 10:50:00,35.3,35.3,35.28,35.28,91618.52640113508,29.1497,29.1497,29.1332,29.1332,91618.5264
2007-01-19 10:55:00,35.29,35.32,35.28,35.3,85740.34660991181,29.1414,29.1662,29.1332,29.1497,85740.3466
2007-01-19 11:00:00,35.31,35.32,35.3,35.31,55842.70801662105,29.1579,29.1662,29.1497,29.1579,55842.708
2007-01-19 11:05:00,35.31,35.32,35.31,35.31,90199.65541704671,29.1579,29.1662,29.1579,29.1579,90199.6554
2007-01-19 11:10:00,35.32,35.33,35.31,35.31,179183.13570487482,29.1662,29.1745,29.1579,29.1579,179183.1357
2007-01-19 11:15:00,35.31,35.32,35.28,35.28,275159.6229857099,29.1579,29.1662,29.1332,29.1332,275159.623
2007-01-19 11:20:00,35.28,35.28,35.25,35.26,160028.37741968175,29.1332,29.1332,29.1084,29.1166,160028.3774
2007-01-19 11:25:00,35.26,35.27,35.25,35.26,181615.485963312,29.1166,29.1249,29.1084,29.1166,181615.486
2007-01-19 11:30:00,35.26,35.26,35.24,35.25,143407.31732036077,29.1166,29.1166,29.1001,29.1084,143407.3173
2007-01-19 11:35:00,35.25,35.26,35.15,35.15,276274.45018749364,29.1084,29.1166,29.0258,29.0258,276274.4502
2007-01-19 11:40:00,35.15,35.21,35.14,35.14,130637.4784635654,29.0258,29.0754,29.0176,29.0176,130637.4785
2007-01-19 11:45:00,35.14,35.16,35.11,35.15,91314.48261883044,29.0176,29.0341,28.9928,29.0258,91314.4826
2007-01-19 11:50:00,35.16,35.22,35.14,35.18,141380.3587716631,29.0341,29.0836,29.0176,29.0506,141380.3588
2007-01-19 11:55:00,35.19,35.24,35.19,35.22,95368.3997162258,29.0588,29.1001,29.0588,29.0836,95368.3997
2007-01-19 12:00:00,35.23,35.23,35.18,35.18,85233.6069727374,29.0919,29.0919,29.0506,29.0506,85233.607
2007-01-19 12:05:00,35.18,35.18,35.13,35.15,113813.72250937468,29.0506,29.0506,29.0093,29.0258,113813.7225
2007-01-19 12:10:00,35.15,35.18,35.1,35.13,297861.5587311239,29.0258,29.0506,28.9845,29.0093,297861.5587
2007-01-19 12:15:00,35.14,35.16,35.12,35.14,111381.37225093743,29.0176,29.0341,29.001,29.0176,111381.3723
2007-01-19 12:20:00,35.14,35.15,35.08,35.11,70335.46163980945,29.0176,29.0258,28.968,28.9928,70335.4616
2007-01-19 12:25:00,35.11,35.12,35.06,35.06,95064.35593392114,28.9928,29.001,28.9515,28.9515,95064.3559
2007-01-19 12:30:00,35.07,35.07,35.01,35.03,167426.77612242827,28.9598,28.9598,28.9102,28.9267,167426.7761
2007-01-19 12:35:00,35.03,35.04,35.02,35.04,100739.83987027463,28.9267,28.935,28.9185,28.935,100739.8399
2007-01-19 12:40:00,35.05,35.1,35.05,35.08,62227.62744501874,28.9432,28.9845,28.9432,28.968,62227.6274
2007-01-19 12:45:00,35.08,35.14,35.08,35.13,77227.12070538156,28.968,29.0176,28.968,29.0093,77227.1207
2007-01-19 12:50:00,35.12,35.14,35.11,35.11,96685.92277287928,29.001,29.0176,28.9928,28.9928,96685.9228
2007-01-19 12:55:00,35.11,35.14,35.1,35.13,325529.5429208472,28.9928,29.0176,28.9845,29.0093,325529.5429
2007-01-19 13:00:00,35.13,35.15,35.12,35.14,90807.742981656,29.0093,29.0258,29.001,29.0176,90807.743
2007-01-19 13:05:00,35.15,35.15,35.1,35.11,44998.47978108847,29.0258,29.0258,28.9845,28.9928,44998.4798
2007-01-19 13:10:00,35.1,35.14,35.08,35.1,80875.64609303739,28.9845,29.0176,28.968,28.9845,80875.6461
2007-01-19 13:15:00,35.11,35.13,35.11,35.11,53309.00983074895,28.9928,29.0093,28.9928,28.9928,53309.0098
2007-01-19 13:20:00,35.12,35.12,35.08,35.09,61214.1481706699,29.001,29.001,28.968,28.9763,61214.1482
2007-01-19 13:25:00,35.09,35.13,35.08,35.13,59592.58133171176,28.9763,29.0093,28.968,29.0093,59592.5813
2007-01-19 13:30:00,35.13,35.13,35.11,35.11,100841.18779770951,29.0093,29.0093,28.9928,28.9928,100841.1878
2007-01-19 13:35:00,35.12,35.12,35.1,35.1,275869.05847775406,29.001,29.001,28.9845,28.9845,275869.0585
2007-01-19 13:40:00,35.11,35.11,35.1,35.1,44694.43599878382,28.9928,28.9928,28.9845,28.9845,44694.436
2007-01-19 13:45:00,35.1,35.11,35.1,35.11,70132.7657849397,28.9845,28.9928,28.9845,28.9928,70132.7658
2007-01-19 13:50:00,35.11,35.11,35.09,35.09,138137.22509374682,28.9928,28.9928,28.9763,28.9763,138137.2251
2007-01-19 13:55:00,35.09,35.11,35.08,35.09,41755.34610317218,28.9763,28.9928,28.968,28.9763,41755.3461
2007-01-19 14:00:00,35.1,35.14,35.09,35.12,167933.51575960268,28.9845,29.0176,28.9763,29.001,167933.5158
2007-01-19 14:05:00,35.12,35.13,35.11,35.11,359278.4027566636,29.001,29.0093,28.9928,28.9928,359278.4028
2007-01-19 14:10:00,35.11,35.12,35.05,35.08,119489.20644572817,28.9928,29.001,28.9432,28.968,119489.2064
2007-01-19 14:15:00,35.07,35.08,35.05,35.08,132968.48079456773,28.9598,28.968,28.9432,28.968,132968.4808
2007-01-19 14:20:00,35.08,35.14,35.06,35.12,121313.46913955608,28.968,29.0176,28.9515,29.001,121313.4691
2007-01-19 14:25:00,35.12,35.13,35.08,35.11,82193.16914969088,29.001,29.0093,28.968,28.9928,82193.1691
2007-01-19 14:30:00,35.11,35.11,35.1,35.1,25032.93807641633,28.9928,28.9928,28.9845,28.9845,25032.9381
2007-01-19 14:35:00,35.1,35.13,35.1,35.12,173507.65176852132,28.9845,29.0093,28.9845,29.001,173507.6518
2007-01-19 14:40:00,35.12,35.12,35.08,35.08,140772.2712070538,29.001,29.001,28.968,28.968,140772.2712
2007-01-19 14:45:00,35.08,35.09,35.02,35.05,274044.7957839261,28.968,28.9763,28.9185,28.9432,274044.7958
2007-01-19 14:50:00,35.04,35.09,35.03,35.09,207560.5553866423,28.935,28.9763,28.9267,28.9763,207560.5554
2007-01-19 14:55:00,35.09,35.13,35.09,35.1,85841.6945373467,28.9763,29.0093,28.9763,28.9845,85841.6945
2007-01-19 15:00:00,35.09,35.16,35.08,35.14,105807.23624201884,28.9763,29.0341,28.968,29.0176,105807.2362
2007-01-19 15:05:00,35.14,35.14,35.08,35.08,144116.75281240497,29.0176,29.0176,28.968,28.968,144116.7528
2007-01-19 15:10:00,35.1,35.13,35.08,35.08,107530.15100841186,28.9845,29.0093,28.968,28.968,107530.151
2007-01-19 15:15:00,35.08,35.09,35.06,35.09,109861.1533394142,28.968,28.9763,28.9515,28.9763,109861.1533
2007-01-19 15:20:00,35.08,35.12,35.07,35.1,59187.18962197222,28.968,29.001,28.9598,28.9845,59187.1896
2007-01-19 15:25:00,35.1,35.11,35.05,35.09,109050.36991993512,28.9845,28.9928,28.9432,28.9763,109050.3699
2007-01-19 15:30:00,35.08,35.12,35.07,35.12,65065.36941319549,28.968,29.001,28.9598,29.001,65065.3694
2007-01-19 15:35:00,35.12,35.13,35.09,35.11,187595.0136819702,29.001,29.0093,28.9763,28.9928,187595.0137
2007-01-19 15:40:00,35.11,35.11,35.06,35.06,265936.96158913546,28.9928,28.9928,28.9515,28.9515,265936.9616
2007-01-19 15:45:00,35.06,35.07,35.02,35.07,179284.48363230968,28.9515,28.9598,28.9185,28.9598,179284.4836
2007-01-19 15:50:00,35.06,35.09,35.04,35.07,179284.48363230968,28.9515,28.9763,28.935,28.9598,179284.4836
2007-01-19 15:55:00,35.07,35.08,35.01,35.01,294719.7729806425,28.9598,28.968,28.9102,28.9102,294719.773
2007-01-22 09:30:00,34.98,35.01,34.92,34.97,249214.5535623796,28.8854,28.9102,28.8359,28.8772,249214.5536
2007-01-22 09:35:00,34.97,34.98,34.9,34.94,64761.32563089084,28.8772,28.8854,28.8194,28.8524,64761.3256
2007-01-22 09:40:00,34.94,34.96,34.88,34.9,87159.21759400019,28.8524,28.8689,28.8029,28.8194,87159.2176
2007-01-22 09:45:00,34.9,34.93,34.9,34.92,87260.56552143507,28.8194,28.8441,28.8194,28.8359,87260.5655
2007-01-22 09:50:00,34.91,35.01,34.91,35.0,116246.07276781189,28.8276,28.9102,28.8276,28.9019,116246.0728
2007-01-22 09:55:00,35.01,35.01,34.94,34.98,80064.86267355831,28.9102,28.9102,28.8524,28.8854,80064.8627
2007-01-22 10:00:00,34.98,35.01,34.92,34.93,121718.8608492956,28.8854,28.9102,28.8359,28.8441,121718.8608
2007-01-22 10:05:00,34.92,34.92,34.87,34.87,128407.82405999796,28.8359,28.8359,28.7946,28.7946,128407.8241
2007-01-22 10:10:00,34.88,34.88,34.78,34.82,205938.98854768416,28.8029,28.8029,28.7203,28.7533,205938.9885
2007-01-22 10:15:00,34.82,34.83,34.74,34.75,146143.71136110264,28.7533,28.7616,28.6872,28.6955,146143.7114
2007-01-22 10:20:00,34.75,34.81,34.75,34.75,101753.31914462349,28.6955,28.7451,28.6955,28.6955,101753.3191
2007-01-22 10:25:00,34.75,34.79,34.72,34.77,138238.57302118168,28.6955,28.7285,28.6707,28.712,138238.573
2007-01-22 10:30:00,34.77,34.78,34.74,34.74,116448.76862268164,28.712,28.7203,28.6872,28.6872,116448.7686
2007-01-22 10:35:00,34.74,34.75,34.69,34.73,170467.2139454748,28.6872,28.6955,28.646,28.679,170467.2139
2007-01-22 10:40:00,34.74,34.78,34.73,34.74,114421.81007398396,28.6872,28.7203,28.679,28.6872,114421.8101
2007-01-22 10:45:00,34.74,34.74,34.64,34.67,118475.72717137932,28.6872,28.6872,28.6047,28.6294,118475.7272
2007-01-22 10:50:00,34.67,34.73,34.67,34.73,153238.0662815445,28.6294,28.679,28.6294,28.679,153238.0663
2007-01-22 10:55:00,34.73,34.75,34.71,34.75,83003.95256916995,28.679,28.6955,28.6625,28.6955,83003.9526
2007-01-22 11:00:00,34.75,34.79,34.74,34.77,64862.673558325725,28.6955,28.7285,28.6872,28.712,64862.6736
2007-01-22 11:05:00,34.78,34.8,34.75,34.78,106516.67173406304,28.7203,28.7368,28.6955,28.7203,106516.6717
2007-01-22 11:10:00,34.78,34.83,34.78,34.79,108847.67406506537,28.7203,28.7616,28.7203,28.7285,108847.6741
2007-01-22 11:15:00,34.79,34.81,34.78,34.79,108949.02199250025,28.7285,28.7451,28.7203,28.7285,108949.022
2007-01-22 11:20:00,34.8,34.8,34.78,34.79,55944.05594405594,28.7368,28.7368,28.7203,28.7285,55944.0559
2007-01-22 11:25:00,34.79,34.8,34.79,34.79,32735.38056146751,28.7285,28.7368,28.7285,28.7285,32735.3806
2007-01-22 11:30:00,34.79,34.8,34.72,34.77,224080.2675585284,28.7285,28.7368,28.6707,28.712,224080.2676
2007-01-22 11:35:00,34.77,34.77,34.68,34.69,150501.67224080264,28.712,28.712,28.6377,28.646,150501.6722
2007-01-22 11:40:00,34.7,34.73,34.69,34.72,103881.62562075604,28.6542,28.679,28.646,28.6707,103881.6256
2007-01-22 11:45:00,34.72,34.75,34.7,34.73,114725.85385628862,28.6707,28.6955,28.6542,28.679,114725.8539
2007-01-22 11:50:00,34.73,34.77,34.73,34.77,66990.98003445829,28.679,28.712,28.679,28.712,66990.98
2007-01-22 11:55:00,34.77,34.78,34.7,34.73,73375.89946285597,28.712,28.7203,28.6542,28.679,73375.8995
2007-01-22 12:00:00,34.73,34.74,34.7,34.71,100638.49194283976,28.679,28.6872,28.6542,28.6625,100638.4919
2007-01-22 12:05:00,34.71,34.74,34.7,34.72,52700.92226613965,28.6625,28.6872,28.6542,28.6707,52700.9223
2007-01-22 12:10:00,34.73,34.73,34.66,34.68,107935.5427181514,28.679,28.679,28.6212,28.6377,107935.5427
2007-01-22 12:15:00,34.67,34.72,34.67,34.71,118982.46680855374,28.6294,28.6707,28.6294,28.6625,118982.4668
2007-01-22 12:20:00,34.72,34.72,34.67,34.68,105705.88831458396,28.6707,28.6707,28.6294,28.6377,105705.8883
2007-01-22 12:25:00,34.68,34.71,34.64,34.71,91517.1784737002,28.6377,28.6625,28.6047,28.6625,91517.1785
2007-01-22 12:30:00,34.7,34.71,34.67,34.68,73173.2036079862,28.6542,28.6625,28.6294,28.6377,73173.2036
2007-01-22 12:35:00,34.68,34.7,34.68,34.69,40539.17097395357,28.6377,28.6542,28.6377,28.646,40539.171
2007-01-22 12:40:00,34.69,34.72,34.68,34.7,48849.701023614056,28.646,28.6707,28.6377,28.6542,48849.701
2007-01-22 12:45:00,34.71,34.72,34.7,34.71,37194.689368602405,28.6625,28.6707,28.6542,28.6625,37194.6894
2007-01-22 12:50:00,34.71,34.71,34.7,34.71,32735.38056146751,28.6625,28.6625,28.6542,28.6625,32735.3806
2007-01-22 12:55:00,34.7,34.71,34.7,34.71,13783.318131144217,28.6542,28.6625,28.6542,28.6625,13783.3181
2007-01-22 13:00:00,34.71,34.78,34.71,34.75,86449.782101956,28.6625,28.7203,28.6625,28.6955,86449.7821
2007-01-22 13:05:00,34.75,34.78,34.73,34.78,101347.92743488394,28.6955,28.7203,28.679,28.7203,101347.9274
2007-01-22 13:10:00,34.78,34.81,34.78,34.8,84321.47562582344,28.7203,28.7451,28.7203,28.7368,84321.4756
2007-01-22 13:15:00,34.81,34.81,34.79,34.8,40640.51890138846,28.7451,28.7451,28.7285,28.7368,40640.5189
2007-01-22 13:20:00,34.79,34.81,34.77,34.78,50369.91993513732,28.7285,28.7451,28.712,28.7203,50369.9199
2007-01-22 13:25:00,34.78,34.79,34.77,34.79,70132.7657849397,28.7203,28.7285,28.712,28.7285,70132.7658
2007-01-22 13:30:00,34.79,34.79,34.77,34.78,34863.68703760007,28.7285,28.7285,28.712,28.7203,34863.687
2007-01-22 13:35:00,34.77,34.78,34.77,34.78,36383.905949123335,28.712,28.7203,28.712,28.7203,36383.9059
2007-01-22 13:40:00,34.79,34.81,34.76,34.77,60200.66889632106,28.7285,28.7451,28.7038,28.712,60200.6689
2007-01-22 13:45:00,34.76,34.77,34.73,34.75,82699.9087868653,28.7038,28.712,28.679,28.6955,82699.9088
2007-01-22 13:50:00,34.75,34.77,34.74,34.77,52295.53055640011,28.6955,28.712,28.6872,28.712,52295.5306
2007-01-22 13:55:00,34.77,34.8,34.77,34.78,82902.60464173506,28.712,28.7368,28.712,28.7203,82902.6046
2007-01-22 14:00:00,34.79,34.8,34.78,34.79,58680.4499847978,28.7285,28.7368,28.7203,28.7285,58680.45
2007-01-22 14:05:00,34.79,34.81,34.77,34.78,85638.99868247693,28.7285,28.7451,28.712,28.7203,85638.9987
2007-01-22 14:10:00,34.78,34.78,34.71,34.74,225499.1385426168,28.7203,28.7203,28.6625,28.6872,225499.1385
2007-01-22 14:15:00,34.73,34.73,34.69,34.69,95976.48728083508,28.679,28.679,28.646,28.646,95976.4873
2007-01-22 14:20:00,34.7,34.73,34.68,34.72,127191.64893077934,28.6542,28.679,28.6377,28.6707,127191.6489
2007-01-22 14:25:00,34.71,34.73,34.71,34.71,71247.59298672341,28.6625,28.679,28.6625,28.6625,71247.593
2007-01-22 14:30:00,34.71,34.72,34.71,34.71,51991.48677409546,28.6625,28.6707,28.6625,28.6625,51991.4868
2007-01-22 14:35:00,34.71,34.73,34.7,34.73,103172.19012871184,28.6625,28.679,28.6542,28.679,103172.1901
2007-01-22 14:40:00,34.72,34.75,34.71,34.72,163372.8590250329,28.6707,28.6955,28.6625,28.6707,163372.859
2007-01-22 14:45:00,34.72,34.73,34.71,34.73,127191.64893077934,28.6707,28.679,28.6625,28.679,127191.6489
2007-01-22 14:50:00,34.73,34.73,34.66,34.66,162055.33596837943,28.679,28.679,28.6212,28.6212,162055.336
2007-01-22 14:55:00,34.66,34.69,34.66,34.69,83409.34427890948,28.6212,28.646,28.6212,28.646,83409.3443
2007-01-22 15:00:00,34.69,34.7,34.67,34.7,71855.68055133271,28.646,28.6542,28.6294,28.6542,71855.6806
2007-01-22 15:05:00,34.69,34.71,34.67,34.68,83206.64842403971,28.646,28.6625,28.6294,28.6377,83206.6484
2007-01-22 15:10:00,34.67,34.69,34.63,34.65,187189.62197223064,28.6294,28.646,28.5964,28.6129,187189.622
2007-01-22 15:15:00,34.65,34.66,34.62,34.62,62633.01915475827,28.6129,28.6212,28.5882,28.5882,62633.0192
2007-01-22 15:20:00,34.63,34.64,34.58,34.64,255599.47299077729,28.5964,28.6047,28.5551,28.6047,255599.473
2007-01-22 15:25:00,34.64,34.64,34.62,34.63,99422.31681362116,28.6047,28.6047,28.5882,28.5964,99422.3168
2007-01-22 15:30:00,34.63,34.66,34.62,34.65,159318.94192763756,28.5964,28.6212,28.5882,28.6129,159318.9419
2007-01-22 15:35:00,34.66,34.68,34.64,34.67,125570.0820918212,28.6212,28.6377,28.6047,28.6294,125570.0821
2007-01-22 15:40:00,34.67,34.71,34.66,34.71,193574.5414006284,28.6294,28.6625,28.6212,28.6625,193574.5414
2007-01-22 15:45:00,34.7,34.73,34.7,34.73,196614.97922367483,28.6542,28.679,28.6542,28.679,196614.9792
2007-01-22 15:50:00,34.72,34.78,34.7,34.7,250025.33698185868,28.6707,28.7203,28.6542,28.6542,250025.337
2007-01-22 15:55:00,34.7,34.71,34.67,34.67,166413.29684807942,28.6542,28.6625,28.6294,28.6294,166413.2968
2007-01-23 09:30:00,34.55,34.82,34.53,34.82,325428.19499341235,28.5304,28.7533,28.5138,28.7533,325428.195
2007-01-23 09:35:00,34.81,34.82,34.67,34.7,52599.57433870476,28.7451,28.7533,28.6294,28.6542,52599.5743
2007-01-23 09:40:00,34.7,34.81,34.68,34.71,88172.69686834903,28.6542,28.7451,28.6377,28.6625,88172.6969
2007-01-23 09:45:00,34.72,34.81,34.63,34.77,113509.67872707002,28.6707,28.7451,28.5964,28.712,113509.6787
2007-01-23 09:50:00,34.77,34.8,34.73,34.73,49457.78858822336,28.712,28.7368,28.679,28.679,49457.7886
2007-01-23 09:55:00,34.74,34.76,34.68,34.72,89692.91577987229,28.6872,28.7038,28.6377,28.6707,89692.9158
2007-01-23 10:00:00,34.73,34.77,34.69,34.76,220533.09009830744,28.679,28.712,28.646,28.7038,220533.0901
2007-01-23 10:05:00,34.77,34.78,34.69,34.72,122225.60048647004,28.712,28.7203,28.646,28.6707,122225.6005
2007-01-23 10:10:00,34.72,34.75,34.66,34.68,85233.6069727374,28.6707,28.6955,28.6212,28.6377,85233.607
2007-01-23 10:15:00,34.69,34.76,34.69,34.74,106313.97587919324,28.646,28.7038,28.646,28.6872,106313.9759
2007-01-23 10:20:00,34.74,34.78,34.72,34.74,75301.51008411877,28.6872,28.7203,28.6707,28.6872,75301.5101
2007-01-23 10:25:00,34.75,34.76,34.73,34.76,33748.85983581635,28.6955,28.7038,28.679,28.7038,33748.8598
2007-01-23 10:30:00,34.75,34.81,34.74,34.76,274044.7957839261,28.6955,28.7451,28.6872,28.7038,274044.7958
2007-01-23 10:35:00,34.75,34.77,34.71,34.73,114624.50592885372,28.6955,28.712,28.6625,28.679,114624.5059
2007-01-23 10:40:00,34.73,34.74,34.72,34.73,34458.29532786054,28.679,28.6872,28.6707,28.679,34458.2953
2007-01-23 10:45:00,34.73,34.77,34.73,34.75,109962.50126684908,28.679,28.712,28.679,28.6955,109962.5013
2007-01-23 10:50:00,34.76,34.78,34.73,34.77,298368.29836829833,28.7038,28.7203,28.679,28.712,298368.2984
2007-01-23 10:55:00,34.77,34.78,34.74,34.75,97091.31448261882,28.712,28.7203,28.6872,28.6955,97091.3145
2007-01-23 11:00:00,34.76,34.78,34.74,34.75,49356.44066078848,28.7038,28.7203,28.6872,28.6955,49356.4407
2007-01-23 11:05:00,34.75,34.78,34.75,34.78,50471.26786257221,28.6955,28.7203,28.6955,28.7203,50471.2679
2007-01-23 11:10:00,34.78,34.8,34.77,34.79,83105.30049660483,28.7203,28.7368,28.712,28.7285,83105.3005
2007-01-23 11:15:00,34.79,34.83,34.77,34.82,187899.0574642748,28.7285,28.7616,28.712,28.7533,187899.0575
2007-01-23 11:20:00,34.81,34.84,34.78,34.81,163372.8590250329,28.7451,28.7698,28.7203,28.7451,163372.859
2007-01-23 11:25:00,34.81,34.84,34.8,34.83,66585.58832471874,28.7451,28.7698,28.7368,28.7616,66585.5883
2007-01-23 11:30:00,34.82,34.84,34.81,34.83,153542.11006384916,28.7533,28.7698,28.7451,28.7616,153542.1101
2007-01-23 11:35:00,34.83,34.89,34.83,34.88,351575.9602716124,28.7616,28.8111,28.7616,28.8029,351575.9603
2007-01-23 11:40:00,34.88,34.9,34.85,34.9,103070.84220127696,28.8029,28.8194,28.7781,28.8194,103070.8422
2007-01-23 11:45:00,34.9,34.96,34.89,34.95,92632.00567548392,28.8194,28.8689,28.8111,28.8607,92632.0057
2007-01-23 11:50:00,34.96,34.96,34.83,34.91,206445.7281848586,28.8689,28.8689,28.7616,28.8276,206445.7282
2007-01-23 11:55:00,34.9,34.95,34.9,34.9,86247.08624708623,28.8194,28.8607,28.8194,28.8194,86247.0862
2007-01-23 12:00:00,34.91,34.95,34.9,34.94,278098.71288132155,28.8276,28.8607,28.8194,28.8524,278098.7129
2007-01-23 12:05:00,34.95,34.95,34.94,34.95,29694.942738421,28.8607,28.8607,28.8524,28.8607,29694.9427
2007-01-23 12:10:00,34.95,35.02,34.95,34.96,160129.72534711662,28.8607,28.9185,28.8607,28.8689,160129.7253
2007-01-23 12:15:00,34.97,34.99,34.91,34.99,100030.40437823044,28.8772,28.8937,28.8276,28.8937,100030.4044
2007-01-23 12:20:00,35.0,35.01,34.98,35.01,33343.46812607682,28.9019,28.9102,28.8854,28.9102,33343.4681
2007-01-23 12:25:00,35.0,35.03,35.0,35.02,66788.28417958852,28.9019,28.9267,28.9019,28.9185,66788.2842
2007-01-23 12:30:00,35.01,35.02,35.01,35.02,27262.59247998378,28.9102,28.9185,28.9102,28.9185,27262.5925
2007-01-23 12:35:00,35.01,35.02,34.98,34.98,50876.659572311735,28.9102,28.9185,28.8854,28.8854,50876.6596
2007-01-23 12:40:00,34.98,35.03,34.97,35.02,61619.53988040944,28.8854,28.9267,28.8772,28.9185,61619.5399
2007-01-23 12:45:00,35.02,35.05,34.99,35.05,150197.628458498,28.9185,28.9432,28.8937,28.9432,150197.6285
2007-01-23 12:50:00,35.04,35.13,35.04,35.11,126482.21343873515,28.935,29.0093,28.935,28.9928,126482.2134
2007-01-23 12:55:00,35.11,35.11,35.05,35.08,158001.41887098405,28.9928,28.9928,28.9432,28.968,158001.4189
2007-01-23 13:00:00,35.07,35.09,35.03,35.05,125164.69038208168,28.9598,28.9763,28.9267,28.9432,125164.6904
2007-01-23 13:05:00,35.05,35.11,35.0,35.09,158913.550217898,28.9432,28.9928,28.9019,28.9763,158913.5502
2007-01-23 13:10:00,35.09,35.12,35.07,35.1,49559.13651565825,28.9763,29.001,28.9598,28.9845,49559.1365
2007-01-23 13:15:00,35.09,35.1,35.04,35.06,50572.61579000708,28.9763,28.9845,28.935,28.9515,50572.6158
2007-01-23 13:20:00,35.06,35.1,35.05,35.09,29492.246883551223,28.9515,28.9845,28.9432,28.9763,29492.2469
2007-01-23 13:25:00,35.09,35.13,35.09,35.11,47025.43832978615,28.9763,29.0093,28.9763,28.9928,47025.4383
2007-01-23 13:30:00,35.11,35.12,35.11,35.11,30505.726157900062,28.9928,29.001,28.9928,28.9928,30505.7262
2007-01-23 13:35:00,35.11,35.16,35.11,35.15,70335.46163980945,28.9928,29.0341,28.9928,29.0258,70335.4616
2007-01-23 13:40:00,35.15,35.17,35.13,35.13,54930.57666970709,29.0258,29.0423,29.0093,29.0093,54930.5767
2007-01-23 13:45:00,35.13,35.14,35.1,35.1,62937.062937062925,29.0093,29.0176,28.9845,28.9845,62937.0629
2007-01-23 13:50:00,35.11,35.12,35.08,35.12,43985.00050673963,28.9928,29.001,28.968,29.001,43985.0005
2007-01-23 13:55:00,35.12,35.13,35.11,35.12,32735.38056146751,29.001,29.0093,28.9928,29.001,32735.3806
2007-01-23 14:00:00,35.12,35.14,35.11,35.13,52194.18262896523,29.001,29.0176,28.9928,29.0093,52194.1826
2007-01-23 14:05:00,35.13,35.14,35.1,35.13,179081.78777743992,29.0093,29.0176,28.9845,29.0093,179081.7878
2007-01-23 14:10:00,35.12,35.16,35.11,35.11,127191.64893077934,29.001,29.0341,28.9928,28.9928,127191.6489
2007-01-23 14:15:00,35.12,35.14,35.1,35.11,168440.2553967771,29.001,29.0176,28.9845,28.9928,168440.2554
2007-01-23 14:20:00,35.11,35.11,35.03,35.06,108543.6302827607,28.9928,28.9928,28.9267,28.9515,108543.6303
2007-01-23 14:25:00,35.06,35.12,35.04,35.11,81382.3857302118,28.9515,29.001,28.935,28.9928,81382.3857
2007-01-23 14:30:00,35.11,35.11,35.01,35.02,243944.46133576563,28.9928,28.9928,28.9102,28.9185,243944.4613
2007-01-23 14:35:00,35.02,35.07,34.99,35.07,166007.9051383399,28.9185,28.9598,28.8937,28.9598,166007.9051
2007-01-23 14:40:00,35.07,35.08,34.96,34.96,103070.84220127696,28.9598,28.968,28.8689,28.8689,103070.8422
2007-01-23 14:45:00,34.97,34.98,34.93,34.96,169149.6908888213,28.8772,28.8854,28.8441,28.8689,169149.6909
2007-01-23 14:50:00,34.97,34.98,34.93,34.96,53511.70568561872,28.8772,28.8854,28.8441,28.8689,53511.7057
2007-01-23 14:55:00,34.96,34.98,34.92,34.96,183642.4445120097,28.8689,28.8854,28.8359,28.8689,183642.4445
2007-01-23 15:00:00,34.97,35.01,34.96,34.98,186986.92611736088,28.8772,28.9102,28.8689,28.8854,186986.9261
2007-01-23 15:05:00,34.99,34.99,34.95,34.95,190534.10357758185,28.8937,28.8937,28.8607,28.8607,190534.1036
2007-01-23 15:10:00,34.95,35.01,34.94,34.99,93442.789094963,28.8607,28.9102,28.8524,28.8937,93442.7891
2007-01-23 15:15:00,34.99,35.04,34.96,35.03,88375.3927232188,28.8937,28.935,28.8689,28.9267,88375.3927
2007-01-23 15:20:00,35.04,35.05,34.99,35.0,140366.87949731425,28.935,28.9432,28.8937,28.9019,140366.8795
2007-01-23 15:25:00,35.0,35.04,34.97,35.02,356643.35664335656,28.9019,28.935,28.8772,28.9185,356643.3566
2007-01-23 15:30:00,35.02,35.03,34.96,34.98,97598.05411979325,28.9185,28.9267,28.8689,28.8854,97598.0541
2007-01-23 15:35:00,34.99,35.01,34.96,35.0,130333.43468126074,28.8937,28.9102,28.8689,28.9019,130333.4347
2007-01-23 15:40:00,34.99,34.99,34.97,34.97,107124.75929867232,28.8937,28.8937,28.8772,28.8772,107124.7593
2007-01-23 15:45:00,34.97,35.03,34.97,35.03,181108.7463261376,28.8772,28.9267,28.8772,28.9267,181108.7463
2007-01-23 15:50:00,35.03,35.05,35.02,35.04,119995.9460829026,28.9267,28.9432,28.9185,28.935,119995.9461
2007-01-23 15:55:00,35.04,35.1,35.02,35.1,384514.0366879497,28.935,28.9845,28.9185,28.9845,384514.0367
2007-01-24 09:30:00,35.11,35.27,35.0,35.24,220735.78595317723,28.9928,29.1249,28.9019,29.1001,220735.786
2007-01-24 09:35:00,35.26,35.27,35.01,35.11,93949.5287321374,29.1166,29.1249,28.9102,28.9928,93949.5287
2007-01-24 09:40:00,35.09,35.13,35.08,35.12,67193.67588932805,28.9763,29.0093,28.968,29.001,67193.6759
2007-01-24 09:45:00,35.12,35.13,35.07,35.08,41958.04195804196,29.001,29.0093,28.9598,28.968,41958.042
2007-01-24 09:50:00,35.09,35.11,35.04,35.11,59592.58133171176,28.9763,28.9928,28.935,28.9928,59592.5813
2007-01-24 09:55:00,35.12,35.13,35.1,35.11,49761.83237052801,29.001,29.0093,28.9845,28.9928,49761.8324
2007-01-24 10:00:00,35.11,35.13,35.0,35.04,148677.40954697473,28.9928,29.0093,28.9019,28.935,148677.4095
2007-01-24 10:05:00,35.04,35.08,35.0,35.03,84828.21526299785,28.935,28.968,28.9019,28.9267,84828.2153
2007-01-24 10:10:00,35.03,35.06,34.95,34.96,90706.39505422112,28.9267,28.9515,28.8607,28.8689,90706.3951
2007-01-24 10:15:00,34.96,35.02,34.93,35.01,280936.4548494983,28.8689,28.9185,28.8441,28.9102,280936.4548
2007-01-24 10:20:00,35.0,35.01,34.9,34.9,42971.52123239079,28.9019,28.9102,28.8194,28.8194,42971.5212
2007-01-24 10:25:00,34.93,34.94,34.9,34.93,40235.12719164893,28.8441,28.8524,28.8194,28.8441,40235.1272
2007-01-24 10:30:00,34.93,34.99,34.92,34.96,114219.1142191142,28.8441,28.8937,28.8359,28.8689,114219.1142
2007-01-24 10:35:00,34.97,34.98,34.95,34.97,44795.783926218704,28.8772,28.8854,28.8607,28.8772,44795.7839
2007-01-24 10:40:00,34.96,34.98,34.95,34.97,41856.69403060707,28.8689,28.8854,28.8607,28.8772,41856.694
2007-01-24 10:45:00,34.98,35.05,34.97,35.02,140366.87949731425,28.8854,28.9432,28.8772,28.9185,140366.8795
2007-01-24 10:50:00,35.01,35.03,34.99,35.01,54018.44532279314,28.9102,28.9267,28.8937,28.9102,54018.4453
2007-01-24 10:55:00,35.01,35.03,34.99,35.0,86652.47795682577,28.9102,28.9267,28.8937,28.9019,86652.478
2007-01-24 11:00:00,35.0,35.04,34.98,35.03,204114.72585385625,28.9019,28.935,28.8854,28.9267,204114.7259
2007-01-24 11:05:00,35.03,35.04,35.02,35.03,132056.34944765377,28.9267,28.935,28.9185,28.9267,132056.3494
2007-01-24 11:10:00,35.03,35.04,35.01,35.03,32431.336779162863,28.9267,28.935,28.9102,28.9267,32431.3368
2007-01-24 11:15:00,35.03,35.03,35.02,35.02,20269.585486976783,28.9267,28.9267,28.9185,28.9185,20269.5855
2007-01-24 11:20:00,35.03,35.04,35.02,35.02,98003.44582953276,28.9267,28.935,28.9185,28.9185,98003.4458
2007-01-24 11:25:00,35.03,35.03,35.0,35.01,52295.53055640011,28.9267,28.9267,28.9019,28.9102,52295.5306
2007-01-24 11:30:00,35.02,35.02,34.94,34.98,91719.87432856996,28.9185,28.9185,28.8524,28.8854,91719.8743
2007-01-24 11:35:00,34.98,34.99,34.95,34.97,48545.65724130941,28.8854,28.8937,28.8607,28.8772,48545.6572
2007-01-24 11:40:00,34.98,34.99,34.97,34.99,52599.57433870476,28.8854,28.8937,28.8772,28.8937,52599.5743
2007-01-24 11:45:00,34.98,35.02,34.97,34.98,152528.63078950034,28.8854,28.9185,28.8772,28.8854,152528.6308
2007-01-24 11:50:00,34.98,35.02,34.97,35.01,102766.79841897232,28.8854,28.9185,28.8772,28.9102,102766.7984
2007-01-24 11:55:00,35.01,35.02,35.0,35.01,66686.93625215364,28.9102,28.9185,28.9019,28.9102,66686.9363
2007-01-24 12:00:00,35.0,35.02,34.95,34.97,113002.9390898956,28.9019,28.9185,28.8607,28.8772,113002.9391
2007-01-24 12:05:00,34.97,34.98,34.95,34.96,30505.726157900062,28.8772,28.8854,28.8607,28.8689,30505.7262
2007-01-24 12:10:00,34.96,34.97,34.95,34.96,25945.06942333029,28.8689,28.8772,28.8607,28.8689,25945.0694
2007-01-24 12:15:00,34.97,34.97,34.96,34.97,20573.62926928144,28.8772,28.8772,28.8689,28.8772,20573.6293
2007-01-24 12:20:00,34.97,34.97,34.93,34.93,180095.26705178877,28.8772,28.8772,28.8441,28.8441,180095.2671
2007-01-24 12:25:00,34.94,34.94,34.91,34.94,73274.5515354211,28.8524,28.8524,28.8276,28.8524,73274.5515
2007-01-24 12:30:00,34.94,34.94,34.92,34.92,42363.433667781486,28.8524,28.8524,28.8359,28.8359,42363.4337
2007-01-24 12:35:00,34.93,34.93,34.9,34.9,43579.608797000095,28.8441,28.8441,28.8194,28.8194,43579.6088
2007-01-24 12:40:00,34.9,34.92,34.89,34.92,78240.5999797304,28.8194,28.8359,28.8111,28.8359,78240.6
2007-01-24 12:45:00,34.92,34.92,34.89,34.9,40539.17097395357,28.8359,28.8359,28.8111,28.8194,40539.171
2007-01-24 12:50:00,34.9,34.91,34.86,34.9,119894.5981554677,28.8194,28.8276,28.7863,28.8194,119894.5982
2007-01-24 12:55:00,34.9,34.93,34.87,34.93,115131.24556602816,28.8194,28.8441,28.7946,28.8441,115131.2456
2007-01-24 13:00:00,34.92,34.93,34.89,34.9,73375.89946285597,28.8359,28.8441,28.8111,28.8194,73375.8995
2007-01-24 13:05:00,34.9,34.9,34.8,34.81,111584.06810580722,28.8194,28.8194,28.7368,28.7451,111584.0681
2007-01-24 13:10:00,34.81,34.83,34.8,34.83,86652.47795682577,28.7451,28.7616,28.7368,28.7616,86652.478
2007-01-24 13:15:00,34.83,34.86,34.81,34.85,144724.84037701428,28.7616,28.7863,28.7451,28.7781,144724.8404
2007-01-24 13:20:00,34.86,34.88,34.84,34.84,89186.17614269786,28.7863,28.8029,28.7698,28.7698,89186.1761
2007-01-24 13:25:00,34.84,34.86,34.81,34.86,116955.50825985608,28.7698,28.7863,28.7451,28.7863,116955.5083
2007-01-24 13:30:00,34.86,34.86,34.84,34.85,71146.24505928853,28.7863,28.7863,28.7698,28.7781,71146.2451
2007-01-24 13:35:00,34.84,34.88,34.84,34.88,129319.9554069119,28.7698,28.8029,28.7698,28.8029,129319.9554
2007-01-24 13:40:00,34.88,34.9,34.86,34.86,128205.1282051282,28.8029,28.8194,28.7863,28.7863,128205.1282
2007-01-24 13:45:00,34.86,34.87,34.82,34.82,105807.23624201884,28.7863,28.7946,28.7533,28.7533,105807.2362
2007-01-24 13:50:00,34.82,34.84,34.82,34.84,84422.82355325832,28.7533,28.7698,28.7533,28.7698,84422.8236
2007-01-24 13:55:00,34.84,34.94,34.84,34.94,219418.2628965237,28.7698,28.8524,28.7698,28.8524,219418.2629
2007-01-24 14:00:00,34.94,34.95,34.92,34.93,116448.76862268164,28.8524,28.8607,28.8359,28.8441,116448.7686
2007-01-24 14:05:00,34.93,34.93,34.89,34.89,52295.53055640011,28.8441,28.8441,28.8111,28.8111,52295.5306
2007-01-24 14:10:00,34.89,34.9,34.87,34.87,54525.18495996756,28.8111,28.8194,28.7946,28.7946,54525.185
2007-01-24 14:15:00,34.87,34.91,34.87,34.88,67092.32796189317,28.7946,28.8276,28.7946,28.8029,67092.328
2007-01-24 14:20:00,34.88,34.91,34.83,34.85,564609.3037397384,28.8029,28.8276,28.7616,28.7781,564609.3037
2007-01-24 14:25:00,34.85,34.86,34.84,34.84,104287.01733049555,28.7781,28.7863,28.7698,28.7698,104287.0173
2007-01-24 14:30:00,34.85,34.88,34.84,34.87,96179.18313570486,28.7781,28.8029,28.7698,28.7946,96179.1831
2007-01-24 14:35:00,34.87,34.88,34.87,34.88,125874.12587412584,28.7946,28.8029,28.7946,28.8029,125874.1259
2007-01-24 14:40:00,34.88,34.88,34.86,34.87,103577.58183845138,28.8029,28.8029,28.7863,28.7946,103577.5818
2007-01-24 14:45:00,34.87,34.87,34.85,34.86,99320.96888618628,28.7946,28.7946,28.7781,28.7863,99320.9689
2007-01-24 14:50:00,34.86,34.88,34.85,34.88,110469.24090402348,28.7863,28.8029,28.7781,28.8029,110469.2409
2007-01-24 14:55:00,34.88,34.88,34.87,34.87,108949.02199250025,28.8029,28.8029,28.7946,28.7946,108949.022
2007-01-24 15:00:00,34.88,34.88,34.85,34.86,138846.660585791,28.8029,28.8029,28.7781,28.7863,138846.6606
2007-01-24 15:05:00,34.86,34.88,34.85,34.87,173710.34762339108,28.7863,28.8029,28.7781,28.7946,173710.3476
2007-01-24 15:10:00,34.87,34.88,34.85,34.87,104591.06111280022,28.7946,28.8029,28.7781,28.7946,104591.0611
2007-01-24 15:15:00,34.86,34.88,34.86,34.87,136819.70203709332,28.7863,28.8029,28.7863,28.7946,136819.702
2007-01-24 15:20:00,34.88,34.88,34.87,34.88,76010.94557616295,28.8029,28.8029,28.7946,28.8029,76010.9456
2007-01-24 15:25:00,34.88,34.89,34.87,34.87,387351.7786561264,28.8029,28.8111,28.7946,28.7946,387351.7787
2007-01-24 15:30:00,34.87,34.89,34.84,34.84,617918.3135704874,28.7946,28.8111,28.7698,28.7698,617918.3136
2007-01-24 15:35:00,34.84,34.87,34.83,34.87,104185.66940306067,28.7698,28.7946,28.7616,28.7946,104185.6694
2007-01-24 15:40:00,34.87,34.88,34.86,34.88,178169.65643052597,28.7946,28.8029,28.7863,28.8029,178169.6564
2007-01-24 15:45:00,34.87,34.88,34.86,34.87,291375.2913752913,28.7946,28.8029,28.7863,28.7946,291375.2914
2007-01-24 15:50:00,34.87,34.88,34.86,34.87,174217.0872605655,28.7946,28.8029,28.7863,28.7946,174217.0873
2007-01-24 15:55:00,34.87,34.88,34.85,34.88,300597.95277186576,28.7946,28.8029,28.7781,28.8029,300597.9528
2007-01-25 09:30:00,34.88,34.95,34.75,34.86,192054.32248910508,28.8029,28.8607,28.6955,28.7863,192054.3225
2007-01-25 09:35:00,34.86,34.88,34.83,34.86,53309.00983074895,28.7863,28.8029,28.7616,28.7863,53309.0098
2007-01-25 09:40:00,34.86,34.88,34.82,34.84,91618.52640113508,28.7863,28.8029,28.7533,28.7698,91618.5264
2007-01-25 09:45:00,34.84,34.88,34.84,34.88,62227.62744501874,28.7698,28.8029,28.7698,28.8029,62227.6274
2007-01-25 09:50:00,34.88,34.88,34.85,34.86,73173.2036079862,28.8029,28.8029,28.7781,28.7863,73173.2036
2007-01-25 09:55:00,34.87,34.87,34.77,34.77,71652.98469646294,28.7946,28.7946,28.712,28.712,71652.9847
2007-01-25 10:00:00,34.77,34.84,34.77,34.83,100233.10023310022,28.712,28.7698,28.712,28.7616,100233.1002
2007-01-25 10:05:00,34.83,34.84,34.82,34.83,57362.92692814431,28.7616,28.7698,28.7533,28.7616,57362.9269
2007-01-25 10:10:00,34.83,34.87,34.82,34.86,77531.16448768621,28.7616,28.7946,28.7533,28.7863,77531.1645
2007-01-25 10:15:00,34.85,34.86,34.83,34.84,61011.45231580013,28.7781,28.7863,28.7616,28.7698,61011.4523
2007-01-25 10:20:00,34.84,34.86,34.82,34.82,101550.62328975373,28.7698,28.7863,28.7533,28.7533,101550.6233
2007-01-25 10:25:00,34.82,34.84,34.82,34.83,120299.98986520724,28.7533,28.7698,28.7533,28.7616,120299.9899
2007-01-25 10:30:00,34.83,34.84,34.81,34.82,96381.87899057462,28.7616,28.7698,28.7451,28.7533,96381.879
2007-01-25 10:35:00,34.83,34.83,34.81,34.82,42971.52123239079,28.7616,28.7616,28.7451,28.7533,42971.5212
2007-01-25 10:40:00,34.82,34.83,34.81,34.82,90503.69919935137,28.7533,28.7616,28.7451,28.7533,90503.6992
2007-01-25 10:45:00,34.83,34.83,34.77,34.8,302928.9551028681,28.7616,28.7616,28.712,28.7368,302928.9551
2007-01-25 10:50:00,34.8,34.82,34.79,34.81,50369.91993513732,28.7368,28.7533,28.7285,28.7451,50369.9199
2007-01-25 10:55:00,34.81,34.81,34.8,34.8,74490.72666463969,28.7451,28.7451,28.7368,28.7368,74490.7267
2007-01-25 11:00:00,34.81,34.81,34.8,34.8,53714.401540488485,28.7451,28.7451,28.7368,28.7368,53714.4015
2007-01-25 11:05:00,34.81,34.82,34.8,34.82,69220.63443802574,28.7451,28.7533,28.7368,28.7533,69220.6344
2007-01-25 11:10:00,34.82,34.82,34.81,34.81,58072.362420188496,28.7533,28.7533,28.7451,28.7451,58072.3624
2007-01-25 11:15:00,34.81,34.82,34.8,34.81,68916.59065572108,28.7451,28.7533,28.7368,28.7451,68916.5907
2007-01-25 11:20:00,34.82,34.82,34.8,34.8,201479.67974054927,28.7533,28.7533,28.7368,28.7368,201479.6797
2007-01-25 11:25:00,34.8,34.81,34.79,34.8,26451.809060504707,28.7368,28.7451,28.7285,28.7368,26451.8091
2007-01-25 11:30:00,34.81,34.81,34.8,34.8,49356.44066078848,28.7451,28.7451,28.7368,28.7368,49356.4407
2007-01-25 11:35:00,34.8,34.81,34.77,34.78,47228.13418465592,28.7368,28.7451,28.712,28.7203,47228.1342
2007-01-25 11:40:00,34.77,34.79,34.77,34.78,83105.30049660483,28.712,28.7285,28.712,28.7203,83105.3005
2007-01-25 11:45:00,34.78,34.79,34.77,34.77,35066.38289246985,28.7203,28.7285,28.712,28.712,35066.3829
2007-01-25 11:50:00,34.78,34.78,34.77,34.77,39525.69169960474,28.7203,28.7203,28.712,28.712,39525.6917
2007-01-25 11:55:00,34.77,34.79,34.77,34.78,38208.16864295125,28.712,28.7285,28.712,28.7203,38208.1686
2007-01-25 12:00:00,34.79,34.79,34.77,34.78,97496.70619235835,28.7285,28.7285,28.712,28.7203,97496.7062
2007-01-25 12:05:00,34.78,34.79,34.73,34.74,84828.21526299785,28.7203,28.7285,28.679,28.6872,84828.2153
2007-01-25 12:10:00,34.73,34.74,34.64,34.7,76314.9893584676,28.679,28.6872,28.6047,28.6542,76314.9894
2007-01-25 12:15:00,34.69,34.73,34.69,34.72,44289.04428904428,28.646,28.679,28.646,28.6707,44289.0443
2007-01-25 12:20:00,34.72,34.73,34.7,34.73,55437.31630688151,28.6707,28.679,28.6542,28.679,55437.3163
2007-01-25 12:25:00,34.73,34.73,34.72,34.72,10236.140670923278,28.679,28.679,28.6707,28.6707,10236.1407
2007-01-25 12:30:00,34.72,34.73,34.72,34.72,11249.619945272118,28.6707,28.679,28.6707,28.6707,11249.6199
2007-01-25 12:35:00,34.73,34.73,34.72,34.73,28377.419681767504,28.679,28.679,28.6707,28.679,28377.4197
2007-01-25 12:40:00,34.73,34.74,34.69,34.7,60099.320968886175,28.679,28.6872,28.646,28.6542,60099.321
2007-01-25 12:45:00,34.69,34.73,34.68,34.72,23918.11087463261,28.646,28.679,28.6377,28.6707,23918.1109
2007-01-25 12:50:00,34.73,34.75,34.7,34.75,102057.36292692812,28.679,28.6955,28.6542,28.6955,102057.3629
2007-01-25 12:55:00,34.74,34.75,34.7,34.72,103172.19012871184,28.6872,28.6955,28.6542,28.6707,103172.1901
2007-01-25 13:00:00,34.72,34.76,34.7,34.76,76923.07692307691,28.6707,28.7038,28.6542,28.7038,76923.0769
2007-01-25 13:05:00,34.77,34.79,34.74,34.74,671531.367183541,28.712,28.7285,28.6872,28.6872,671531.3672
2007-01-25 13:10:00,34.74,34.75,34.68,34.7,62126.279517583855,28.6872,28.6955,28.6377,28.6542,62126.2795
2007-01-25 13:15:00,34.7,34.74,34.69,34.74,57261.57900070943,28.6542,28.6872,28.646,28.6872,57261.579
2007-01-25 13:20:00,34.74,34.77,34.73,34.76,45809.26320056754,28.6872,28.712,28.679,28.7038,45809.2632
2007-01-25 13:25:00,34.75,34.78,34.73,34.74,204621.46549103069,28.6955,28.7203,28.679,28.6872,204621.4655
2007-01-25 13:30:00,34.74,34.75,34.71,34.72,126786.2572210398,28.6872,28.6955,28.6625,28.6707,126786.2572
2007-01-25 13:35:00,34.71,34.71,34.61,34.67,79963.51474612343,28.6625,28.6625,28.5799,28.6294,79963.5147
2007-01-25 13:40:00,34.67,34.69,34.59,34.61,169656.4305259957,28.6294,28.646,28.5634,28.5799,169656.4305
2007-01-25 13:45:00,34.61,34.64,34.58,34.62,109253.06577480488,28.5799,28.6047,28.5551,28.5882,109253.0658
2007-01-25 13:50:00,34.63,34.63,34.58,34.62,85334.95490017228,28.5964,28.5964,28.5551,28.5882,85334.9549
2007-01-25 13:55:00,34.62,34.62,34.55,34.57,110773.28468632814,28.5882,28.5882,28.5304,28.5469,110773.2847
2007-01-25 14:00:00,34.57,34.58,34.53,34.57,177054.82922874225,28.5469,28.5551,28.5138,28.5469,177054.8292
2007-01-25 14:05:00,34.57,34.62,34.55,34.55,125468.73416438632,28.5469,28.5882,28.5304,28.5304,125468.7342
2007-01-25 14:10:00,34.56,34.59,34.55,34.58,72565.1160433769,28.5386,28.5634,28.5304,28.5551,72565.116
2007-01-25 14:15:00,34.57,34.6,34.54,34.54,70740.853349549,28.5469,28.5716,28.5221,28.5221,70740.8533
2007-01-25 14:20:00,34.55,34.55,34.53,34.53,57362.92692814431,28.5304,28.5304,28.5138,28.5138,57362.9269
2007-01-25 14:25:00,34.53,34.56,34.53,34.54,79254.07925407925,28.5138,28.5386,28.5138,28.5221,79254.0793
2007-01-25 14:30:00,34.55,34.55,34.53,34.53,38309.51657038613,28.5304,28.5304,28.5138,28.5138,38309.5166
2007-01-25 14:35:00,34.53,34.58,34.53,34.56,82902.60464173506,28.5138,28.5551,28.5138,28.5386,82902.6046
2007-01-25 14:40:00,34.56,34.56,34.53,34.53,104388.36525793046,28.5386,28.5386,28.5138,28.5138,104388.3653
2007-01-25 14:45:00,34.53,34.55,34.53,34.53,78950.0354717746,28.5138,28.5304,28.5138,28.5138,78950.0355
2007-01-25 14:50:00,34.54,34.55,34.53,34.55,64558.62977602107,28.5221,28.5304,28.5138,28.5304,64558.6298
2007-01-25 14:55:00,34.54,34.55,34.54,34.54,23310.023310023305,28.5221,28.5304,28.5221,28.5221,23310.0233
2007-01-25 15:00:00,34.55,34.55,34.49,34.51,346305.86804499844,28.5304,28.5304,28.4808,28.4973,346305.868
2007-01-25 15:05:00,34.51,34.52,34.49,34.52,161852.64011350964,28.4973,28.5056,28.4808,28.5056,161852.6401
2007-01-25 15:10:00,34.52,34.55,34.51,34.52,175635.95824465386,28.5056,28.5304,28.4973,28.5056,175635.9582
2007-01-25 15:15:00,34.52,34.59,34.51,34.54,88071.34894091415,28.5056,28.5634,28.4973,28.5221,88071.3489
2007-01-25 15:20:00,34.55,34.57,34.53,34.54,215567.0416539981,28.5304,28.5469,28.5138,28.5221,215567.0417
2007-01-25 15:25:00,34.53,34.55,34.53,34.53,105908.58416945372,28.5138,28.5304,28.5138,28.5138,105908.5842
2007-01-25 15:30:00,34.53,34.56,34.5,34.51,242221.5465693726,28.5138,28.5386,28.4891,28.4973,242221.5466
2007-01-25 15:35:00,34.52,34.52,34.46,34.46,175129.21860747944,28.5056,28.5056,28.456,28.456,175129.2186
2007-01-25 15:40:00,34.46,34.48,34.42,34.46,199351.3732644167,28.456,28.4725,28.423,28.456,199351.3733
2007-01-25 15:45:00,34.45,34.5,34.45,34.47,128610.51991486772,28.4478,28.4891,28.4478,28.4643,128610.5199
2007-01-25 15:50:00,34.48,34.52,34.47,34.52,185770.75098814227,28.4725,28.5056,28.4643,28.5056,185770.751
2007-01-25 15:55:00,34.52,34.52,34.49,34.5,216884.56471065164,28.5056,28.5056,28.4808,28.4891,216884.5647
2007-01-26 09:30:00,34.53,34.6,34.45,34.53,205229.55305564,28.5138,28.5716,28.4478,28.5138,205229.5531
2007-01-26 09:35:00,34.53,34.55,34.42,34.43,86247.08624708623,28.5138,28.5304,28.423,28.4313,86247.0862
2007-01-26 09:40:00,34.43,34.53,34.43,34.52,132563.0890848282,28.4313,28.5138,28.4313,28.5056,132563.0891
2007-01-26 09:45:00,34.51,34.51,34.4,34.47,74592.07459207458,28.4973,28.4973,28.4065,28.4643,74592.0746
2007-01-26 09:50:00,34.47,34.5,34.42,34.42,94760.31215161648,28.4643,28.4891,28.423,28.423,94760.3122
2007-01-26 09:55:00,34.43,34.48,34.42,34.44,124657.95074490724,28.4313,28.4725,28.423,28.4395,124657.9507
2007-01-26 10:00:00,34.44,34.48,34.4,34.42,134286.00385122123,28.4395,28.4725,28.4065,28.423,134286.0039
2007-01-26 10:05:00,34.41,34.42,34.31,34.34,146346.4072159724,28.4147,28.423,28.3322,28.3569,146346.4072
2007-01-26 10:10:00,34.35,34.41,34.3,34.31,74997.46630181411,28.3652,28.4147,28.3239,28.3322,74997.4663
2007-01-26 10:15:00,34.31,34.31,34.23,34.25,145738.3196513631,28.3322,28.3322,28.2661,28.2826,145738.3197
2007-01-26 10:20:00,34.24,34.29,34.23,34.25,116955.50825985608,28.2744,28.3156,28.2661,28.2826,116955.5083
2007-01-26 10:25:00,34.25,34.31,34.23,34.26,187392.3178271004,28.2826,28.3322,28.2661,28.2909,187392.3178
2007-01-26 10:30:00,34.27,34.3,34.24,34.25,78544.64376203505,28.2991,28.3239,28.2744,28.2826,78544.6438
2007-01-26 10:35:00,34.25,34.31,34.24,34.3,68815.24272828619,28.2826,28.3322,28.2744,28.3239,68815.2427
2007-01-26 10:40:00,34.31,34.37,34.3,34.36,90909.0909090909,28.3322,28.3817,28.3239,28.3735,90909.0909
2007-01-26 10:45:00,34.35,34.37,34.24,34.24,106111.28002432348,28.3652,28.3817,28.2744,28.2744,106111.28
2007-01-26 10:50:00,34.24,34.27,34.22,34.25,140670.9232796189,28.2744,28.2991,28.2578,28.2826,140670.9233
2007-01-26 10:55:00,34.25,34.29,34.25,34.27,70842.20127698388,28.2826,28.3156,28.2826,28.2991,70842.2013
2007-01-26 11:00:00,34.27,34.27,34.21,34.21,79456.775108949,28.2991,28.2991,28.2496,28.2496,79456.7751
2007-01-26 11:05:00,34.21,34.22,34.16,34.19,104185.66940306067,28.2496,28.2578,28.2083,28.2331,104185.6694
2007-01-26 11:10:00,34.2,34.21,34.13,34.14,108949.02199250025,28.2413,28.2496,28.1835,28.1918,108949.022
2007-01-26 11:15:00,34.14,34.14,34.09,34.14,240802.67558528425,28.1918,28.1918,28.1505,28.1918,240802.6756
2007-01-26 11:20:00,34.14,34.17,34.12,34.14,106719.3675889328,28.1918,28.2166,28.1753,28.1918,106719.3676
2007-01-26 11:25:00,34.14,34.18,34.12,34.14,168845.64710651664,28.1918,28.2248,28.1753,28.1918,168845.6471
2007-01-26 11:30:00,34.14,34.14,34.08,34.13,141481.706699098,28.1918,28.1918,28.1422,28.1835,141481.7067
2007-01-26 11:35:00,34.13,34.14,34.08,34.09,125266.03830951656,28.1835,28.1918,28.1422,28.1505,125266.0383
2007-01-26 11:40:00,34.08,34.1,34.08,34.09,82294.51707712575,28.1422,28.1588,28.1422,28.1505,82294.5171
2007-01-26 11:45:00,34.09,34.1,34.04,34.04,163170.16317016314,28.1505,28.1588,28.1092,28.1092,163170.1632
2007-01-26 11:50:00,34.04,34.07,34.01,34.02,309313.8745312658,28.1092,28.134,28.0844,28.0927,309313.8745
2007-01-26 11:55:00,34.02,34.05,34.01,34.04,219316.9149690889,28.0927,28.1175,28.0844,28.1092,219316.915
2007-01-26 12:00:00,34.04,34.07,34.03,34.04,228843.620147968,28.1092,28.134,28.1009,28.1092,228843.6201
2007-01-26 12:05:00,34.04,34.05,34.03,34.03,208168.6429512516,28.1092,28.1175,28.1009,28.1009,208168.643
2007-01-26 12:10:00,34.03,34.07,34.03,34.07,185973.44684301203,28.1009,28.134,28.1009,28.134,185973.4468
2007-01-26 12:15:00,34.07,34.1,34.07,34.09,140164.1836424445,28.134,28.1588,28.134,28.1505,140164.1836
2007-01-26 12:20:00,34.09,34.14,34.09,34.1,148576.06161953986,28.1505,28.1918,28.1505,28.1588,148576.0616
2007-01-26 12:25:00,34.09,34.11,34.05,34.06,70538.15749467922,28.1505,28.167,28.1175,28.1257,70538.1575
2007-01-26 12:30:00,34.06,34.1,34.04,34.08,100638.49194283976,28.1257,28.1588,28.1092,28.1422,100638.4919
2007-01-26 12:35:00,34.1,34.1,34.04,34.06,47836.22174926522,28.1588,28.1588,28.1092,28.1257,47836.2217
2007-01-26 12:40:00,34.05,34.06,34.03,34.05,87868.65308604437,28.1175,28.1257,28.1009,28.1175,87868.6531
2007-01-26 12:45:00,34.05,34.07,34.05,34.06,29188.20310124657,28.1175,28.134,28.1175,28.1257,29188.2031
2007-01-26 12:50:00,34.07,34.11,34.06,34.11,61518.19195297455,28.134,28.167,28.1257,28.167,61518.192
2007-01-26 12:55:00,34.1,34.13,34.1,34.1,104793.75696767,28.1588,28.1835,28.1588,28.1588,104793.757
2007-01-26 13:00:00,34.11,34.11,34.06,34.09,64964.02148576061,28.167,28.167,28.1257,28.1505,64964.0215
2007-01-26 13:05:00,34.08,34.08,34.03,34.06,118374.37924394444,28.1422,28.1422,28.1009,28.1257,118374.3792
2007-01-26 13:10:00,34.05,34.07,34.03,34.04,106415.32380662812,28.1175,28.134,28.1009,28.1092,106415.3238
2007-01-26 13:15:00,34.05,34.07,34.03,34.07,91922.57018343972,28.1175,28.134,28.1009,28.134,91922.5702
2007-01-26 13:20:00,34.06,34.08,34.05,34.06,85233.6069727374,28.1257,28.1422,28.1175,28.1257,85233.607
2007-01-26 13:25:00,34.07,34.1,34.06,34.1,94354.92044187697,28.134,28.1588,28.1257,28.1588,94354.9204
2007-01-26 13:30:00,34.09,34.12,34.07,34.07,94354.92044187697,28.1505,28.1753,28.134,28.134,94354.9204
2007-01-26 13:35:00,34.07,34.07,34.03,34.04,124353.9069626026,28.134,28.134,28.1009,28.1092,124353.907
2007-01-26 13:40:00,34.04,34.06,34.03,34.05,49255.0927333536,28.1092,28.1257,28.1009,28.1175,49255.0927
2007-01-26 13:45:00,34.06,34.08,34.02,34.08,122225.60048647004,28.1257,28.1422,28.0927,28.1422,122225.6005
2007-01-26 13:50:00,34.08,34.09,34.06,34.08,56552.14350866524,28.1422,28.1505,28.1257,28.1422,56552.1435
2007-01-26 13:55:00,34.08,34.09,34.07,34.09,35978.5142393838,28.1422,28.1505,28.134,28.1505,35978.5142
2007-01-26 14:00:00,34.08,34.09,34.06,34.08,95165.703861356,28.1422,28.1505,28.1257,28.1422,95165.7039
2007-01-26 14:05:00,34.08,34.09,34.05,34.06,104084.3214756258,28.1422,28.1505,28.1175,28.1257,104084.3215
2007-01-26 14:10:00,34.05,34.1,34.05,34.08,48038.917604134986,28.1175,28.1588,28.1175,28.1422,48038.9176
2007-01-26 14:15:00,34.09,34.16,34.08,34.14,115942.02898550723,28.1505,28.2083,28.1422,28.1918,115942.029
2007-01-26 14:20:00,34.14,34.14,34.12,34.13,57565.62278301408,28.1918,28.1918,28.1753,28.1835,57565.6228
2007-01-26 14:25:00,34.13,34.16,34.1,34.14,170163.17016317014,28.1835,28.2083,28.1588,28.1918,170163.1702
2007-01-26 14:30:00,34.14,34.14,34.1,34.1,168642.95125164688,28.1918,28.1918,28.1588,28.1588,168642.9513
2007-01-26 14:35:00,34.11,34.11,34.07,34.08,99929.05645079556,28.167,28.167,28.134,28.1422,99929.0565
2007-01-26 14:40:00,34.09,34.09,34.07,34.08,39525.69169960474,28.1505,28.1505,28.134,28.1422,39525.6917
2007-01-26 14:45:00,34.08,34.13,34.06,34.07,131650.95773791423,28.1422,28.1835,28.1257,28.134,131650.9577
2007-01-26 14:50:00,34.07,34.11,34.06,34.1,80774.2981656025,28.134,28.167,28.1257,28.1588,80774.2982
2007-01-26 14:55:00,34.09,34.12,34.07,34.12,86145.73831965135,28.1505,28.1753,28.134,28.1753,86145.7383
2007-01-26 15:00:00,34.12,34.17,34.11,34.15,84422.82355325832,28.1753,28.2166,28.167,28.2,84422.8236
2007-01-26 15:05:00,34.14,34.19,34.13,34.18,119185.16266342351,28.1918,28.2331,28.1835,28.2248,119185.1627
2007-01-26 15:10:00,34.18,34.19,34.17,34.19,58173.71034762338,28.2248,28.2331,28.2166,28.2331,58173.7103
2007-01-26 15:15:00,34.19,34.22,34.17,34.18,124759.29867234212,28.2331,28.2578,28.2166,28.2248,124759.2987
2007-01-26 15:20:00,34.18,34.2,34.17,34.18,124455.25489003748,28.2248,28.2413,28.2166,28.2248,124455.2549
2007-01-26 15:25:00,34.17,34.19,34.16,34.16,65470.76112293502,28.2166,28.2331,28.2083,28.2083,65470.7611
2007-01-26 15:30:00,34.17,34.17,34.11,34.14,184250.532076619,28.2166,28.2166,28.167,28.1918,184250.5321
2007-01-26 15:35:00,34.14,34.16,34.13,34.14,120705.38157494678,28.1918,28.2083,28.1835,28.1918,120705.3816
2007-01-26 15:40:00,34.14,34.17,34.12,34.16,125570.0820918212,28.1918,28.2166,28.1753,28.2083,125570.0821
2007-01-26 15:45:00,34.17,34.19,34.15,34.17,119590.55437316305,28.2166,28.2331,28.2,28.2166,119590.5544
2007-01-26 15:50:00,34.17,34.18,34.07,34.08,300091.2131346913,28.2166,28.2248,28.134,28.1422,300091.2131
2007-01-26 15:55:00,34.08,34.1,34.05,34.1,449579.40610114514,28.1422,28.1588,28.1175,28.1588,449579.4061
2007-01-29 09:30:00,34.04,34.18,33.98,34.02,274855.57920340524,28.1092,28.2248,28.0597,28.0927,274855.5792
2007-01-29 09:35:00,34.03,34.16,34.02,34.09,82193.16914969088,28.1009,28.2083,28.0927,28.1505,82193.1691
2007-01-29 09:40:00,34.08,34.29,34.08,34.22,127191.64893077934,28.1422,28.3156,28.1422,28.2578,127191.6489
2007-01-29 09:45:00,34.22,34.31,34.22,34.28,98915.57717644672,28.2578,28.3322,28.2578,28.3074,98915.5772
2007-01-29 09:50:00,34.24,34.29,34.21,34.27,101347.92743488394,28.2744,28.3156,28.2496,28.2991,101347.9274
2007-01-29 09:55:00,34.27,34.28,34.21,34.24,59288.53754940711,28.2991,28.3074,28.2496,28.2744,59288.5375
2007-01-29 10:00:00,34.24,34.26,34.21,34.22,47633.525894395454,28.2744,28.2909,28.2496,28.2578,47633.5259
2007-01-29 10:05:00,34.22,34.33,34.2,34.33,141988.4463362724,28.2578,28.3487,28.2413,28.3487,141988.4463
2007-01-29 10:10:00,34.32,34.33,34.24,34.31,66788.28417958852,28.3404,28.3487,28.2744,28.3322,66788.2842
2007-01-29 10:15:00,34.31,34.32,34.24,34.25,61416.84402553967,28.3322,28.3404,28.2744,28.2826,61416.844
2007-01-29 10:20:00,34.26,34.26,34.2,34.24,35775.81838451403,28.2909,28.2909,28.2413,28.2744,35775.8184
2007-01-29 10:25:00,34.23,34.25,34.2,34.23,54525.18495996756,28.2661,28.2826,28.2413,28.2661,54525.185
2007-01-29 10:30:00,34.23,34.27,34.23,34.24,218607.47947704463,28.2661,28.2991,28.2661,28.2744,218607.4795
2007-01-29 10:35:00,34.24,34.25,34.21,34.24,143204.621465491,28.2744,28.2826,28.2496,28.2744,143204.6215
2007-01-29 10:40:00,34.24,34.3,34.24,34.3,136718.35410965842,28.2744,28.3239,28.2744,28.3239,136718.3541
2007-01-29 10:45:00,34.3,34.35,34.29,34.31,129015.91162460724,28.3239,28.3652,28.3156,28.3322,129015.9116
2007-01-29 10:50:00,34.31,34.37,34.3,34.36,170568.56187290966,28.3322,28.3817,28.3239,28.3735,170568.5619
2007-01-29 10:55:00,34.35,34.41,34.35,34.37,108543.6302827607,28.3652,28.4147,28.3652,28.3817,108543.6303
2007-01-29 11:00:00,34.37,34.39,34.29,34.39,98206.14168440254,28.3817,28.3982,28.3156,28.3982,98206.1417
2007-01-29 11:05:00,34.39,34.46,34.38,34.46,160940.5087665957,28.3982,28.456,28.39,28.456,160940.5088
2007-01-29 11:10:00,34.45,34.5,34.43,34.47,141279.0108442282,28.4478,28.4891,28.4313,28.4643,141279.0108
2007-01-29 11:15:00,34.49,34.52,34.45,34.52,123239.07976081887,28.4808,28.5056,28.4478,28.5056,123239.0798
2007-01-29 11:20:00,34.51,34.56,34.51,34.53,237964.93361710748,28.4973,28.5386,28.4973,28.5138,237964.9336
2007-01-29 11:25:00,34.53,34.54,34.44,34.53,145028.88415931893,28.5138,28.5221,28.4395,28.5138,145028.8842
2007-01-29 11:30:00,34.53,34.57,34.51,34.55,156379.85203202593,28.5138,28.5469,28.4973,28.5304,156379.852
2007-01-29 11:35:00,34.55,34.58,34.54,34.58,103982.97354819092,28.5304,28.5551,28.5221,28.5551,103982.9735
2007-01-29 11:40:00,34.58,34.6,34.52,34.52,242221.5465693726,28.5551,28.5716,28.5056,28.5056,242221.5466
2007-01-29 11:45:00,34.52,34.54,34.49,34.5,81078.34194790715,28.5056,28.5221,28.4808,28.4891,81078.3419
2007-01-29 11:50:00,34.5,34.53,34.49,34.5,332725.24576872395,28.4891,28.5138,28.4808,28.4891,332725.2458
2007-01-29 11:55:00,34.5,34.5,34.47,34.5,197932.5022803284,28.4891,28.4891,28.4643,28.4891,197932.5023
2007-01-29 12:00:00,34.5,34.5,34.46,34.49,91314.48261883044,28.4891,28.4891,28.456,28.4808,91314.4826
2007-01-29 12:05:00,34.48,34.5,34.48,34.5,559339.2115131245,28.4725,28.4891,28.4725,28.4891,559339.2115
2007-01-29 12:10:00,34.5,34.52,34.48,34.5,107327.45515354208,28.4891,28.5056,28.4725,28.4891,107327.4552
2007-01-29 12:15:00,34.5,34.5,34.46,34.5,92226.6139657444,28.4891,28.4891,28.456,28.4891,92226.614
2007-01-29 12:20:00,34.5,34.5,34.47,34.5,70234.11371237457,28.4891,28.4891,28.4643,28.4891,70234.1137
2007-01-29 12:25:00,34.49,34.5,34.41,34.46,196108.2395865004,28.4808,28.4891,28.4147,28.456,196108.2396
2007-01-29 12:30:00,34.46,34.49,34.43,34.49,124759.29867234212,28.456,28.4808,28.4313,28.4808,124759.2987
2007-01-29 12:35:00,34.49,34.5,34.47,34.47,97598.05411979325,28.4808,28.4891,28.4643,28.4643,97598.0541
2007-01-29 12:40:00,34.48,34.49,34.47,34.48,34762.339110165194,28.4725,28.4808,28.4643,28.4725,34762.3391
2007-01-29 12:45:00,34.49,34.49,34.47,34.48,47633.525894395454,28.4808,28.4808,28.4643,28.4725,47633.5259
2007-01-29 12:50:00,34.49,34.49,34.41,34.41,135198.13519813516,28.4808,28.4808,28.4147,28.4147,135198.1352
2007-01-29 12:55:00,34.41,34.43,34.39,34.43,112496.19945272118,28.4147,28.4313,28.3982,28.4313,112496.1995
2007-01-29 13:00:00,34.43,34.46,34.41,34.44,105300.49660484442,28.4313,28.456,28.4147,28.4395,105300.4966
2007-01-29 13:05:00,34.43,34.45,34.42,34.43,59389.88547684199,28.4313,28.4478,28.423,28.4313,59389.8855
2007-01-29 13:10:00,34.43,34.48,34.42,34.48,68916.59065572108,28.4313,28.4725,28.423,28.4725,68916.5907
2007-01-29 13:15:00,34.48,34.49,34.45,34.45,124252.55903516772,28.4725,28.4808,28.4478,28.4478,124252.559
2007-01-29 13:20:00,34.45,34.49,34.45,34.48,61518.19195297455,28.4478,28.4808,28.4478,28.4725,61518.192
2007-01-29 13:25:00,34.48,34.49,34.44,34.46,95165.703861356,28.4725,28.4808,28.4395,28.456,95165.7039
2007-01-29 13:30:00,34.46,34.49,34.45,34.48,63747.846356542,28.456,28.4808,28.4478,28.4725,63747.8464
2007-01-29 13:35:00,34.48,34.49,34.45,34.46,170872.6056552143,28.4725,28.4808,28.4478,28.456,170872.6057
2007-01-29 13:40:00,34.46,34.47,34.45,34.45,89591.56785243741,28.456,28.4643,28.4478,28.4478,89591.5679
2007-01-29 13:45:00,34.45,34.46,34.42,34.46,102564.10256410256,28.4478,28.456,28.423,28.456,102564.1026
2007-01-29 13:50:00,34.45,34.48,34.39,34.4,167325.42819499338,28.4478,28.4725,28.3982,28.4065,167325.4282
2007-01-29 13:55:00,34.39,34.43,34.36,34.41,101145.23158001417,28.3982,28.4313,28.3735,28.4147,101145.2316
2007-01-29 14:00:00,34.4,34.43,34.38,34.42,168642.95125164688,28.4065,28.4313,28.39,28.423,168642.9513
2007-01-29 14:05:00,34.42,34.44,34.39,34.39,144927.53623188403,28.423,28.4395,28.3982,28.3982,144927.5362
2007-01-29 14:10:00,34.4,34.41,34.35,34.37,203303.9424343772,28.4065,28.4147,28.3652,28.3817,203303.9424
2007-01-29 14:15:00,34.36,34.42,34.36,34.41,53917.09739535826,28.3735,28.423,28.3735,28.4147,53917.0974
2007-01-29 14:20:00,34.41,34.43,34.39,34.39,94456.26836931185,28.4147,28.4313,28.3982,28.3982,94456.2684
2007-01-29 14:25:00,34.39,34.4,34.38,34.39,61214.1481706699,28.3982,28.4065,28.39,28.3982,61214.1482
2007-01-29 14:30:00,34.38,34.43,34.38,34.39,94658.9642241816,28.39,28.4313,28.39,28.3982,94658.9642
2007-01-29 14:35:00,34.4,34.4,34.38,34.39,48647.00516874429,28.4065,28.4065,28.39,28.3982,48647.0052
2007-01-29 14:40:00,34.38,34.38,34.34,34.34,118982.46680855374,28.39,28.39,28.3569,28.3569,118982.4668
2007-01-29 14:45:00,34.34,34.35,34.29,34.32,199756.76497415625,28.3569,28.3652,28.3156,28.3404,199756.765
2007-01-29 14:50:00,34.32,34.35,34.31,34.32,119793.25022803282,28.3404,28.3652,28.3322,28.3404,119793.2502
2007-01-29 14:55:00,34.32,34.34,34.32,34.33,43275.56501469544,28.3404,28.3569,28.3404,28.3487,43275.565
2007-01-29 15:00:00,34.33,34.35,34.32,34.32,198439.24191750275,28.3487,28.3652,28.3404,28.3404,198439.2419
2007-01-29 15:05:00,34.33,34.33,34.29,34.31,148576.06161953986,28.3487,28.3487,28.3156,28.3322,148576.0616
2007-01-29 15:10:00,34.31,34.32,34.29,34.31,82598.5608594304,28.3322,28.3404,28.3156,28.3322,82598.5609
2007-01-29 15:15:00,34.31,34.32,34.3,34.31,51788.79091922569,28.3322,28.3404,28.3239,28.3322,51788.7909
2007-01-29 15:20:00,34.32,34.35,34.31,34.31,118374.37924394444,28.3404,28.3652,28.3322,28.3322,118374.3792
2007-01-29 15:25:00,34.31,34.35,34.31,34.34,87665.9572311746,28.3322,28.3652,28.3322,28.3569,87665.9572
2007-01-29 15:30:00,34.34,34.36,34.33,34.34,174622.47897030503,28.3569,28.3735,28.3487,28.3569,174622.479
2007-01-29 15:35:00,34.34,34.35,34.32,34.34,291983.3789399006,28.3569,28.3652,28.3404,28.3569,291983.3789
2007-01-29 15:40:00,34.33,34.34,34.29,34.31,244349.8530455052,28.3487,28.3569,28.3156,28.3322,244349.853
2007-01-29 15:45:00,34.31,34.31,34.23,34.24,314178.5750481402,28.3322,28.3322,28.2661,28.2744,314178.575
2007-01-29 15:50:00,34.25,34.31,34.24,34.29,242424.2424242424,28.2826,28.3322,28.2744,28.3156,242424.2424
2007-01-29 15:55:00,34.3,34.3,34.21,34.23,475524.47552447545,28.3239,28.3239,28.2496,28.2661,475524.4755
2007-01-30 09:30:00,34.18,34.32,34.17,34.27,250836.1204013377,28.2248,28.3404,28.2166,28.2991,250836.1204
2007-01-30 09:35:00,34.27,34.34,34.17,34.22,105604.54038714909,28.2991,28.3569,28.2166,28.2578,105604.5404
2007-01-30 09:40:00,34.23,34.26,34.16,34.19,97294.01033748858,28.2661,28.2909,28.2083,28.2331,97294.0103
2007-01-30 09:45:00,34.2,34.24,34.16,34.24,67903.11138137223,28.2413,28.2744,28.2083,28.2744,67903.1114
2007-01-30 09:50:00,34.23,34.28,34.2,34.23,81585.08158508157,28.2661,28.3074,28.2413,28.2661,81585.0816
2007-01-30 09:55:00,34.22,34.23,34.18,34.2,100030.40437823044,28.2578,28.2661,28.2248,28.2413,100030.4044
2007-01-30 10:00:00,34.2,34.25,34.18,34.22,60504.712678625714,28.2413,28.2826,28.2248,28.2578,60504.7127
2007-01-30 10:05:00,34.23,34.27,34.21,34.24,58275.05827505827,28.2661,28.2991,28.2496,28.2744,58275.0583
2007-01-30 10:10:00,34.25,34.26,34.21,34.22,53106.31397587919,28.2826,28.2909,28.2496,28.2578,53106.314
2007-01-30 10:15:00,34.22,34.29,34.19,34.27,100537.14401540486,28.2578,28.3156,28.2331,28.2991,100537.144
2007-01-30 10:20:00,34.28,34.33,34.26,34.29,75301.51008411877,28.3074,28.3487,28.2909,28.3156,75301.5101
2007-01-30 10:25:00,34.29,34.39,34.29,34.38,49964.528225397786,28.3156,28.3982,28.3156,28.39,49964.5282
2007-01-30 10:30:00,34.39,34.42,34.35,34.37,59389.88547684199,28.3982,28.423,28.3652,28.3817,59389.8855
2007-01-30 10:35:00,34.37,34.39,34.32,34.36,86551.13002939089,28.3817,28.3982,28.3404,28.3735,86551.13
2007-01-30 10:40:00,34.35,34.36,34.31,34.34,66484.24039728387,28.3652,28.3735,28.3322,28.3569,66484.2404
2007-01-30 10:45:00,34.34,34.35,34.33,34.33,55133.27252457686,28.3569,28.3652,28.3487,28.3487,55133.2725
2007-01-30 10:50:00,34.34,34.36,34.31,34.35,57565.62278301408,28.3569,28.3735,28.3322,28.3652,57565.6228
2007-01-30 10:55:00,34.35,34.39,34.35,34.39,32127.29299685821,28.3652,28.3982,28.3652,28.3982,32127.293
2007-01-30 11:00:00,34.39,34.4,34.39,34.4,35269.07874733961,28.3982,28.4065,28.3982,28.4065,35269.0787
2007-01-30 11:05:00,34.4,34.43,34.39,34.42,79152.73132664435,28.4065,28.4313,28.3982,28.423,79152.7313
2007-01-30 11:10:00,34.41,34.44,34.41,34.42,52903.618121009415,28.4147,28.4395,28.4147,28.423,52903.6181
2007-01-30 11:15:00,34.42,34.46,34.42,34.43,127597.04064051888,28.423,28.456,28.423,28.4313,127597.0406
2007-01-30 11:20:00,34.44,34.52,34.43,34.52,62328.97537245362,28.4395,28.5056,28.4313,28.5056,62328.9754
2007-01-30 11:25:00,34.52,34.53,34.51,34.53,63646.49842910712,28.5056,28.5138,28.4973,28.5138,63646.4984
2007-01-30 11:30:00,34.52,34.53,34.51,34.51,100233.10023310022,28.5056,28.5138,28.4973,28.4973,100233.1002
2007-01-30 11:35:00,34.52,34.54,34.5,34.53,101246.57950744906,28.5056,28.5221,28.4891,28.5138,101246.5795
2007-01-30 11:40:00,34.53,34.54,34.48,34.48,164589.0341542515,28.5138,28.5221,28.4725,28.4725,164589.0342
2007-01-30 11:45:00,34.49,34.53,34.47,34.5,104996.45282253977,28.4808,28.5138,28.4643,28.4891,104996.4528
2007-01-30 11:50:00,34.5,34.5,34.46,34.49,118273.03131650956,28.4891,28.4891,28.456,28.4808,118273.0313
2007-01-30 11:55:00,34.49,34.5,34.48,34.49,128306.47613256308,28.4808,28.4891,28.4725,28.4808,128306.4761
2007-01-30 12:00:00,34.49,34.49,34.44,34.45,76923.07692307691,28.4808,28.4808,28.4395,28.4478,76923.0769
2007-01-30 12:05:00,34.45,34.45,34.42,34.42,45910.61112800243,28.4478,28.4478,28.423,28.423,45910.6111
2007-01-30 12:10:00,34.43,34.45,34.42,34.43,111077.3284686328,28.4313,28.4478,28.423,28.4313,111077.3285
2007-01-30 12:15:00,34.44,34.44,34.39,34.39,67193.67588932805,28.4395,28.4395,28.3982,28.3982,67193.6759
2007-01-30 12:20:00,34.39,34.43,34.39,34.41,61923.58366271409,28.3982,28.4313,28.3982,28.4147,61923.5837
2007-01-30 12:25:00,34.41,34.43,34.39,34.39,48140.26553156987,28.4147,28.4313,28.3982,28.3982,48140.2655
2007-01-30 12:30:00,34.39,34.42,34.39,34.42,37397.38522347217,28.3982,28.423,28.3982,28.423,37397.3852
2007-01-30 12:35:00,34.42,34.46,34.41,34.44,72767.81189824667,28.423,28.456,28.4147,28.4395,72767.8119
2007-01-30 12:40:00,34.45,34.45,34.42,34.43,46113.30698287219,28.4478,28.4478,28.423,28.4313,46113.307
2007-01-30 12:45:00,34.42,34.43,34.4,34.4,42059.389885476834,28.423,28.4313,28.4065,28.4065,42059.3899
2007-01-30 12:50:00,34.41,34.42,34.39,34.41,70538.15749467922,28.4147,28.423,28.3982,28.4147,70538.1575
2007-01-30 12:55:00,34.42,34.46,34.41,34.45,55640.012161751285,28.423,28.456,28.4147,28.4478,55640.0122
2007-01-30 13:00:00,34.45,34.46,34.43,34.44,60504.712678625714,28.4478,28.456,28.4313,28.4395,60504.7127
2007-01-30 13:05:00,34.44,34.44,34.39,34.4,63849.19428397688,28.4395,28.4395,28.3982,28.4065,63849.1943
2007-01-30 13:10:00,34.39,34.42,34.39,34.4,51687.44299179081,28.3982,28.423,28.3982,28.4065,51687.443
2007-01-30 13:15:00,34.41,34.42,34.39,34.4,115131.24556602816,28.4147,28.423,28.3982,28.4065,115131.2456
2007-01-30 13:20:00,34.39,34.41,34.39,34.41,51991.48677409546,28.3982,28.4147,28.3982,28.4147,51991.4868
2007-01-30 13:25:00,34.4,34.41,34.4,34.4,12769.838856795375,28.4065,28.4147,28.4065,28.4065,12769.8389
2007-01-30 13:30:00,34.4,34.45,34.4,34.43,98814.22924901184,28.4065,28.4478,28.4065,28.4313,98814.2292
2007-01-30 13:35:00,34.44,34.44,34.41,34.41,47126.78625722103,28.4395,28.4395,28.4147,28.4147,47126.7863
2007-01-30 13:40:00,34.41,34.43,34.41,34.43,30911.1178676396,28.4147,28.4313,28.4147,28.4313,30911.1179
2007-01-30 13:45:00,34.43,34.46,34.43,34.46,133880.6121414817,28.4313,28.456,28.4313,28.456,133880.6121
2007-01-30 13:50:00,34.46,34.49,34.46,34.49,30201.682375595414,28.456,28.4808,28.456,28.4808,30201.6824
2007-01-30 13:55:00,34.49,34.49,34.45,34.45,56248.09972636059,28.4808,28.4808,28.4478,28.4478,56248.0997
2007-01-30 14:00:00,34.45,34.46,34.45,34.46,20066.88963210702,28.4478,28.456,28.4478,28.456,20066.8896
2007-01-30 14:05:00,34.46,34.47,34.45,34.47,53106.31397587919,28.456,28.4643,28.4478,28.4643,53106.314
2007-01-30 14:10:00,34.46,34.47,34.43,34.45,118475.72717137932,28.456,28.4643,28.4313,28.4478,118475.7272
2007-01-30 14:15:00,34.45,34.45,34.44,34.44,30911.1178676396,28.4478,28.4478,28.4395,28.4395,30911.1179
2007-01-30 14:20:00,34.45,34.46,34.44,34.46,23715.41501976284,28.4478,28.456,28.4395,28.456,23715.415
2007-01-30 14:25:00,34.46,34.46,34.44,34.45,47532.17796696057,28.456,28.456,28.4395,28.4478,47532.178
2007-01-30 14:30:00,34.45,34.46,34.44,34.46,35775.81838451403,28.4478,28.456,28.4395,28.456,35775.8184
2007-01-30 14:35:00,34.46,34.49,34.45,34.48,113104.28701733048,28.456,28.4808,28.4478,28.4725,113104.287
2007-01-30 14:40:00,34.48,34.52,34.47,34.52,88679.43650552345,28.4725,28.5056,28.4643,28.5056,88679.4365
2007-01-30 14:45:00,34.52,34.52,34.49,34.49,73477.24739029085,28.5056,28.5056,28.4808,28.4808,73477.2474
2007-01-30 14:50:00,34.5,34.52,34.49,34.51,32228.640924293093,28.4891,28.5056,28.4808,28.4973,32228.6409
2007-01-30 14:55:00,34.52,34.57,34.51,34.57,112901.59116246073,28.5056,28.5469,28.4973,28.5469,112901.5912
2007-01-30 15:00:00,34.56,34.57,34.54,34.55,73173.2036079862,28.5386,28.5469,28.5221,28.5304,73173.2036
2007-01-30 15:05:00,34.55,34.56,34.51,34.55,144218.10073983984,28.5304,28.5386,28.4973,28.5304,144218.1007
2007-01-30 15:10:00,34.55,34.57,34.55,34.57,63038.41086449781,28.5304,28.5469,28.5304,28.5469,63038.4109
2007-01-30 15:15:00,34.57,34.61,34.56,34.61,102361.40670923278,28.5469,28.5799,28.5386,28.5799,102361.4067
2007-01-30 15:20:00,34.61,34.62,34.56,34.56,145130.2320867538,28.5799,28.5882,28.5386,28.5386,145130.2321
2007-01-30 15:25:00,34.56,34.59,34.52,34.52,176345.39373669805,28.5386,28.5634,28.5056,28.5056,176345.3937
2007-01-30 15:30:00,34.53,34.57,34.5,34.56,136008.91861761425,28.5138,28.5469,28.4891,28.5386,136008.9186
2007-01-30 15:35:00,34.56,34.6,34.54,34.56,121516.16499442584,28.5386,28.5716,28.5221,28.5386,121516.165
2007-01-30 15:40:00,34.55,34.59,34.55,34.56,108644.97821019558,28.5304,28.5634,28.5304,28.5386,108644.9782
2007-01-30 15:45:00,34.57,34.58,34.52,34.52,114117.76629167932,28.5469,28.5551,28.5056,28.5056,114117.7663
2007-01-30 15:50:00,34.52,34.56,34.51,34.55,133981.96006891658,28.5056,28.5386,28.4973,28.5304,133981.9601
2007-01-30 15:55:00,34.55,34.59,34.53,34.59,124961.9945272119,28.5304,28.5634,28.5138,28.5634,124961.9945
2007-01-31 09:30:00,34.67,34.75,34.55,34.66,393635.3501570893,28.6294,28.6955,28.5304,28.6212,393635.3502
2007-01-31 09:35:00,34.66,34.73,34.63,34.69,131042.87017330494,28.6212,28.679,28.5964,28.646,131042.8702
2007-01-31 09:40:00,34.69,34.7,34.58,34.68,363636.3636363636,28.646,28.6542,28.5551,28.6377,363636.3636
2007-01-31 09:45:00,34.68,34.7,34.63,34.65,71652.98469646294,28.6377,28.6542,28.5964,28.6129,71652.9847
2007-01-31 09:50:00,34.65,34.67,34.59,34.62,107226.1072261072,28.6129,28.6294,28.5634,28.5882,107226.1072
2007-01-31 09:55:00,34.62,34.63,34.6,34.6,59997.973041451296,28.5882,28.5964,28.5716,28.5716,59997.973
2007-01-31 10:00:00,34.61,34.63,34.6,34.6,69524.67822033039,28.5799,28.5964,28.5716,28.5716,69524.6782
2007-01-31 10:05:00,34.61,34.63,34.59,34.63,128509.17198743284,28.5799,28.5964,28.5634,28.5964,128509.172
2007-01-31 10:10:00,34.63,34.66,34.61,34.62,176446.74166413295,28.5964,28.6212,28.5799,28.5882,176446.7417
2007-01-31 10:15:00,34.62,34.64,34.61,34.62,30607.07408533495,28.5882,28.6047,28.5799,28.5882,30607.0741
2007-01-31 10:20:00,34.63,34.66,34.62,34.66,48647.00516874429,28.5964,28.6212,28.5882,28.6212,48647.0052
2007-01-31 10:25:00,34.66,34.67,34.63,34.64,45403.871490828,28.6212,28.6294,28.5964,28.6047,45403.8715
2007-01-31 10:30:00,34.64,34.75,34.63,34.74,116448.76862268164,28.6047,28.6955,28.5964,28.6872,116448.7686
2007-01-31 10:35:00,34.74,34.74,34.71,34.72,339110.1651971217,28.6872,28.6872,28.6625,28.6707,339110.1652
2007-01-31 10:40:00,34.72,34.73,34.66,34.67,91719.87432856996,28.6707,28.679,28.6212,28.6294,91719.8743
2007-01-31 10:45:00,34.66,34.68,34.66,34.68,57869.66656531873,28.6212,28.6377,28.6212,28.6377,57869.6666
2007-01-31 10:50:00,34.68,34.69,34.64,34.68,42363.433667781486,28.6377,28.646,28.6047,28.6377,42363.4337
2007-01-31 10:55:00,34.68,34.71,34.67,34.69,95976.48728083508,28.6377,28.6625,28.6294,28.646,95976.4873
2007-01-31 11:00:00,34.68,34.69,34.61,34.64,159724.3336373771,28.6377,28.646,28.5799,28.6047,159724.3336
2007-01-31 11:05:00,34.64,34.68,34.63,34.68,116347.42069524676,28.6047,28.6377,28.5964,28.6377,116347.4207
2007-01-31 11:10:00,34.68,34.72,34.67,34.71,81179.68987534204,28.6377,28.6707,28.6294,28.6625,81179.6899
2007-01-31 11:15:00,34.72,34.74,34.71,34.72,137529.13752913752,28.6707,28.6872,28.6625,28.6707,137529.1375
2007-01-31 11:20:00,34.73,34.73,34.67,34.68,63849.19428397688,28.679,28.679,28.6294,28.6377,63849.1943
2007-01-31 11:25:00,34.68,34.69,34.62,34.64,68511.19894598154,28.6377,28.646,28.5882,28.6047,68511.1989
2007-01-31 11:30:00,34.64,34.67,34.63,34.66,165298.4696462957,28.6047,28.6294,28.5964,28.6212,165298.4696
2007-01-31 11:35:00,34.66,34.66,34.59,34.61,122732.34012364443,28.6212,28.6212,28.5634,28.5799,122732.3401
2007-01-31 11:40:00,34.61,34.61,34.56,34.59,114219.1142191142,28.5799,28.5799,28.5386,28.5634,114219.1142
2007-01-31 11:45:00,34.59,34.59,34.56,34.58,32634.03263403263,28.5634,28.5634,28.5386,28.5551,32634.0326
2007-01-31 11:50:00,34.59,34.6,34.57,34.59,43883.65257930475,28.5634,28.5716,28.5469,28.5634,43883.6526
2007-01-31 11:55:00,34.58,34.6,34.56,34.57,27363.940407418664,28.5551,28.5716,28.5386,28.5469,27363.9404
2007-01-31 12:00:00,34.56,34.63,34.56,34.6,53714.401540488485,28.5386,28.5964,28.5386,28.5716,53714.4015
2007-01-31 12:05:00,34.59,34.63,34.59,34.61,41248.60646599776,28.5634,28.5964,28.5634,28.5799,41248.6065
2007-01-31 12:10:00,34.61,34.63,34.6,34.63,67295.02381676294,28.5799,28.5964,28.5716,28.5964,67295.0238
2007-01-31 12:15:00,34.63,34.64,34.63,34.63,19357.45414006284,28.5964,28.6047,28.5964,28.5964,19357.4541
2007-01-31 12:20:00,34.64,34.64,34.63,34.64,48545.65724130941,28.6047,28.6047,28.5964,28.6047,48545.6572
2007-01-31 12:25:00,34.63,34.64,34.62,34.62,29492.246883551223,28.5964,28.6047,28.5882,28.5882,29492.2469
2007-01-31 12:30:00,34.63,34.65,34.61,34.64,39525.69169960474,28.5964,28.6129,28.5799,28.6047,39525.6917
2007-01-31 12:35:00,34.64,34.64,34.63,34.63,21485.760616195395,28.6047,28.6047,28.5964,28.5964,21485.7606
2007-01-31 12:40:00,34.64,34.67,34.63,34.67,75605.55386642342,28.6047,28.6294,28.5964,28.6294,75605.5539
2007-01-31 12:45:00,34.66,34.67,34.65,34.65,56450.79558123036,28.6212,28.6294,28.6129,28.6129,56450.7956
2007-01-31 12:50:00,34.66,34.66,34.59,34.62,85233.6069727374,28.6212,28.6212,28.5634,28.5882,85233.607
2007-01-31 12:55:00,34.62,34.66,34.62,34.66,186986.92611736088,28.5882,28.6212,28.5882,28.6212,186986.9261
2007-01-31 13:00:00,34.66,34.66,34.65,34.65,24120.80672950238,28.6212,28.6212,28.6129,28.6129,24120.8067
2007-01-31 13:05:00,34.65,34.65,34.63,34.63,55335.96837944663,28.6129,28.6129,28.5964,28.5964,55335.9684
2007-01-31 13:10:00,34.64,34.64,34.63,34.63,8209.182122225599,28.6047,28.6047,28.5964,28.5964,8209.1821
2007-01-31 13:15:00,34.63,34.64,34.61,34.62,56754.83936353501,28.5964,28.6047,28.5799,28.5882,56754.8394
2007-01-31 13:20:00,34.63,34.63,34.61,34.63,39120.2999898652,28.5964,28.5964,28.5799,28.5964,39120.3
2007-01-31 13:25:00,34.63,34.7,34.62,34.7,236951.45434275863,28.5964,28.6542,28.5882,28.6542,236951.4543
2007-01-31 13:30:00,34.7,34.7,34.65,34.66,176041.3499543934,28.6542,28.6542,28.6129,28.6212,176041.35
2007-01-31 13:35:00,34.66,34.69,34.65,34.68,33242.12019864193,28.6212,28.646,28.6129,28.6377,33242.1202
2007-01-31 13:40:00,34.68,34.68,34.66,34.66,39525.69169960474,28.6377,28.6377,28.6212,28.6212,39525.6917
2007-01-31 13:45:00,34.65,34.65,34.62,34.63,36687.94973142799,28.6129,28.6129,28.5882,28.5964,36687.9497
2007-01-31 13:50:00,34.64,34.65,34.63,34.63,26046.41735076517,28.6047,28.6129,28.5964,28.5964,26046.4174
2007-01-31 13:55:00,34.63,34.64,34.61,34.62,30100.33444816053,28.5964,28.6047,28.5799,28.5882,30100.3344
2007-01-31 14:00:00,34.63,34.64,34.61,34.62,52700.92226613965,28.5964,28.6047,28.5799,28.5882,52700.9223
2007-01-31 14:05:00,34.62,34.63,34.61,34.63,93341.44116752812,28.5882,28.5964,28.5799,28.5964,93341.4412
2007-01-31 14:10:00,34.63,34.63,34.54,34.58,93645.48494983275,28.5964,28.5964,28.5221,28.5551,93645.4849
2007-01-31 14:15:00,34.58,34.68,34.58,34.68,118881.11888111886,28.5551,28.6377,28.5551,28.6377,118881.1189
2007-01-31 14:20:00,34.68,34.71,34.67,34.7,121212.1212121212,28.6377,28.6625,28.6294,28.6542,121212.1212
2007-01-31 14:25:00,34.7,34.71,34.68,34.68,152021.8911523259,28.6542,28.6625,28.6377,28.6377,152021.8912
2007-01-31 14:30:00,34.69,34.7,34.67,34.68,271916.4893077936,28.646,28.6542,28.6294,28.6377,271916.4893
2007-01-31 14:35:00,34.69,34.72,34.68,34.71,277997.36495388666,28.646,28.6707,28.6377,28.6625,277997.365
2007-01-31 14:40:00,34.72,34.74,34.71,34.73,102260.0587817979,28.6707,28.6872,28.6625,28.679,102260.0588
2007-01-31 14:45:00,34.73,34.75,34.71,34.71,90199.65541704671,28.679,28.6955,28.6625,28.6625,90199.6554
2007-01-31 14:50:00,34.72,34.72,34.68,34.71,66990.98003445829,28.6707,28.6707,28.6377,28.6625,66990.98
2007-01-31 14:55:00,34.7,34.73,34.68,34.68,199351.3732644167,28.6542,28.679,28.6377,28.6377,199351.3733
2007-01-31 15:00:00,34.69,34.72,34.68,34.71,55640.012161751285,28.646,28.6707,28.6377,28.6625,55640.0122
2007-01-31 15:05:00,34.72,34.75,34.7,34.71,191750.27870680045,28.6707,28.6955,28.6542,28.6625,191750.2787
2007-01-31 15:10:00,34.72,34.74,34.7,34.71,116854.16033242118,28.6707,28.6872,28.6542,28.6625,116854.1603
2007-01-31 15:15:00,34.71,34.71,34.7,34.71,29086.85517381169,28.6625,28.6625,28.6542,28.6625,29086.8552
2007-01-31 15:20:00,34.71,34.72,34.69,34.72,95773.79142596532,28.6625,28.6707,28.646,28.6707,95773.7914
2007-01-31 15:25:00,34.72,34.74,34.71,34.71,110165.19712171884,28.6707,28.6872,28.6625,28.6625,110165.1971
2007-01-31 15:30:00,34.72,34.78,34.71,34.78,199047.32948211205,28.6707,28.7203,28.6625,28.7203,199047.3295
2007-01-31 15:35:00,34.78,34.78,34.71,34.71,186682.88233505623,28.7203,28.7203,28.6625,28.6625,186682.8823
2007-01-31 15:40:00,34.71,34.72,34.7,34.72,96179.18313570486,28.6625,28.6707,28.6542,28.6707,96179.1831
2007-01-31 15:45:00,34.72,34.77,34.71,34.76,126380.86551130028,28.6707,28.712,28.6625,28.7038,126380.8655
2007-01-31 15:50:00,34.77,34.79,34.75,34.75,186986.92611736088,28.712,28.7285,28.6955,28.6955,186986.9261
2007-01-31 15:55:00,34.75,34.76,34.69,34.73,244248.5051180703,28.6955,28.7038,28.646,28.679,244248.5051
2007-02-01 09:30:00,34.62,34.67,34.46,34.48,260464.1735076517,28.5882,28.6294,28.456,28.4725,260464.1735
2007-02-01 09:35:00,34.47,34.63,34.45,34.54,88578.08857808856,28.4643,28.5964,28.4478,28.5221,88578.0886
2007-02-01 09:40:00,34.54,34.64,34.54,34.63,95165.703861356,28.5221,28.6047,28.5221,28.5964,95165.7039
2007-02-01 09:45:00,34.63,34.66,34.58,34.59,191344.88699706088,28.5964,28.6212,28.5551,28.5634,191344.887
2007-02-01 09:50:00,34.6,34.68,34.58,34.61,115131.24556602816,28.5716,28.6377,28.5551,28.5799,115131.2456
2007-02-01 09:55:00,34.61,34.65,34.6,34.61,44897.131853653584,28.5799,28.6129,28.5716,28.5799,44897.1319
2007-02-01 10:00:00,34.61,34.63,34.58,34.61,219519.61082395865,28.5799,28.5964,28.5551,28.5799,219519.6108
2007-02-01 10:05:00,34.6,34.61,34.52,34.53,126583.56136617003,28.5716,28.5799,28.5056,28.5138,126583.5614
2007-02-01 10:10:00,34.53,34.54,34.46,34.52,169757.7784534306,28.5138,28.5221,28.456,28.5056,169757.7785
2007-02-01 10:15:00,34.51,34.52,34.49,34.51,64457.281848586186,28.4973,28.5056,28.4808,28.4973,64457.2818
2007-02-01 10:20:00,34.51,34.53,34.48,34.5,143914.05695753518,28.4973,28.5138,28.4725,28.4891,143914.057
2007-02-01 10:25:00,34.49,34.52,34.49,34.5,156987.93959663523,28.4808,28.5056,28.4808,28.4891,156987.9396
2007-02-01 10:30:00,34.5,34.51,34.5,34.5,73071.85568055132,28.4891,28.4973,28.4891,28.4891,73071.8557
2007-02-01 10:35:00,34.5,34.52,34.5,34.5,81990.4732948211,28.4891,28.5056,28.4891,28.4891,81990.4733
2007-02-01 10:40:00,34.5,34.53,34.5,34.52,231681.36211614468,28.4891,28.5138,28.4891,28.5056,231681.3621
2007-02-01 10:45:00,34.52,34.55,34.51,34.53,158508.1585081585,28.5056,28.5304,28.4973,28.5138,158508.1585
2007-02-01 10:50:00,34.53,34.58,34.52,34.55,258437.21495895405,28.5138,28.5551,28.5056,28.5304,258437.215
2007-02-01 10:55:00,34.56,34.58,34.54,34.55,120097.29401033749,28.5386,28.5551,28.5221,28.5304,120097.294
2007-02-01 11:00:00,34.56,34.56,34.52,34.52,152934.02249923986,28.5386,28.5386,28.5056,28.5056,152934.0225
2007-02-01 11:05:00,34.52,34.53,34.47,34.48,99118.2730313165,28.5056,28.5138,28.4643,28.4725,99118.273
2007-02-01 11:10:00,34.48,34.51,34.47,34.5,102766.79841897232,28.4725,28.4973,28.4643,28.4891,102766.7984
2007-02-01 11:15:00,34.5,34.51,34.49,34.5,98104.79375696766,28.4891,28.4973,28.4808,28.4891,98104.7938
2007-02-01 11:20:00,34.5,34.5,34.45,34.47,151819.19529745614,28.4891,28.4891,28.4478,28.4643,151819.1953
2007-02-01 11:25:00,34.47,34.48,34.43,34.45,96179.18313570486,28.4643,28.4725,28.4313,28.4478,96179.1831
2007-02-01 11:30:00,34.44,34.5,34.44,34.48,46214.65491030708,28.4395,28.4891,28.4395,28.4725,46214.6549
2007-02-01 11:35:00,34.48,34.5,34.46,34.46,106415.32380662812,28.4725,28.4891,28.456,28.456,106415.3238
2007-02-01 11:40:00,34.46,34.49,34.43,34.46,241613.4590047633,28.456,28.4808,28.4313,28.456,241613.459
2007-02-01 11:45:00,34.45,34.49,34.45,34.46,91111.78676396066,28.4478,28.4808,28.4478,28.456,91111.7868
2007-02-01 11:50:00,34.46,34.49,34.44,34.48,158710.85436302825,28.456,28.4808,28.4395,28.4725,158710.8544
2007-02-01 11:55:00,34.48,34.5,34.47,34.48,93037.39738522346,28.4725,28.4891,28.4643,28.4725,93037.3974
2007-02-01 12:00:00,34.47,34.5,34.45,34.49,195905.54373163063,28.4643,28.4891,28.4478,28.4808,195905.5437
2007-02-01 12:05:00,34.49,34.5,34.49,34.5,33647.51190838147,28.4808,28.4891,28.4808,28.4891,33647.5119
2007-02-01 12:10:00,34.5,34.5,34.5,34.5,8817.269686834903,28.4891,28.4891,28.4891,28.4891,8817.2697
2007-02-01 12:15:00,34.5,34.51,34.5,34.5,42363.433667781486,28.4891,28.4973,28.4891,28.4891,42363.4337
2007-02-01 12:20:00,34.5,34.52,34.49,34.5,88882.13236039321,28.4891,28.5056,28.4808,28.4891,88882.1324
2007-02-01 12:25:00,34.5,34.5,34.48,34.49,36789.29765886287,28.4891,28.4891,28.4725,28.4808,36789.2977
2007-02-01 12:30:00,34.53,34.53,34.48,34.49,199756.76497415625,28.5138,28.5138,28.4725,28.4808,199756.765
2007-02-01 12:35:00,34.5,34.5,34.49,34.49,59997.973041451296,28.4891,28.4891,28.4808,28.4808,59997.973
2007-02-01 12:40:00,34.49,34.5,34.45,34.46,92530.65774804904,28.4808,28.4891,28.4478,28.456,92530.6577
2007-02-01 12:45:00,34.45,34.49,34.45,34.48,23208.675382588423,28.4478,28.4808,28.4478,28.4725,23208.6754
2007-02-01 12:50:00,34.48,34.49,34.45,34.45,23310.023310023305,28.4725,28.4808,28.4478,28.4478,23310.0233
2007-02-01 12:55:00,34.45,34.48,34.45,34.47,159014.8981453329,28.4478,28.4725,28.4478,28.4643,159014.8981
2007-02-01 13:00:00,34.48,34.48,34.44,34.45,43376.91294213033,28.4725,28.4725,28.4395,28.4478,43376.9129
2007-02-01 13:05:00,34.45,34.48,34.44,34.46,67092.32796189317,28.4478,28.4725,28.4395,28.456,67092.328
2007-02-01 13:10:00,34.46,34.47,34.45,34.46,37498.73315090706,28.456,28.4643,28.4478,28.456,37498.7332
2007-02-01 13:15:00,34.45,34.48,34.45,34.48,30607.07408533495,28.4478,28.4725,28.4478,28.4725,30607.0741
2007-02-01 13:20:00,34.48,34.48,34.45,34.46,56653.49143610012,28.4725,28.4725,28.4478,28.456,56653.4914
2007-02-01 13:25:00,34.47,34.48,34.45,34.46,41045.910611128,28.4643,28.4725,28.4478,28.456,41045.9106
2007-02-01 13:30:00,34.46,34.48,34.46,34.47,21384.41268876052,28.456,28.4725,28.456,28.4643,21384.4127
2007-02-01 13:35:00,34.48,34.48,34.46,34.47,50775.311644876856,28.4725,28.4725,28.456,28.4643,50775.3116
2007-02-01 13:40:00,34.47,34.49,34.46,34.49,109151.71784737,28.4643,28.4808,28.456,28.4808,109151.7178
2007-02-01 13:45:00,34.49,34.49,34.48,34.49,25438.329786155868,28.4808,28.4808,28.4725,28.4808,25438.3298
2007-02-01 13:50:00,34.48,34.49,34.46,34.48,76619.03314077226,28.4725,28.4808,28.456,28.4725,76619.0331
2007-02-01 13:55:00,34.47,34.49,34.46,34.47,58883.145839667566,28.4643,28.4808,28.456,28.4643,58883.1458
2007-02-01 14:00:00,34.47,34.5,34.47,34.5,104084.3214756258,28.4643,28.4891,28.4643,28.4891,104084.3215
2007-02-01 14:05:00,34.5,34.5,34.49,34.5,22904.63160028377,28.4891,28.4891,28.4808,28.4891,22904.6316
2007-02-01 14:10:00,34.49,34.5,34.49,34.5,54525.18495996756,28.4808,28.4891,28.4808,28.4891,54525.185
2007-02-01 14:15:00,34.5,34.51,34.49,34.5,77531.16448768621,28.4891,28.4973,28.4808,28.4891,77531.1645
2007-02-01 14:20:00,34.5,34.5,34.49,34.5,100131.75230566532,28.4891,28.4891,28.4808,28.4891,100131.7523
2007-02-01 14:25:00,34.5,34.51,34.5,34.51,49457.78858822336,28.4891,28.4973,28.4891,28.4973,49457.7886
2007-02-01 14:30:00,34.51,34.51,34.48,34.49,85841.6945373467,28.4973,28.4973,28.4725,28.4808,85841.6945
2007-02-01 14:35:00,34.49,34.5,34.47,34.49,50167.22408026755,28.4808,28.4891,28.4643,28.4808,50167.2241
2007-02-01 14:40:00,34.48,34.5,34.46,34.49,85943.04246478158,28.4725,28.4891,28.456,28.4808,85943.0425
2007-02-01 14:45:00,34.49,34.5,34.47,34.48,60910.104388365246,28.4808,28.4891,28.4643,28.4725,60910.1044
2007-02-01 14:50:00,34.48,34.49,34.47,34.49,59491.23340427687,28.4725,28.4808,28.4643,28.4808,59491.2334
2007-02-01 14:55:00,34.49,34.49,34.46,34.47,62734.36708219316,28.4808,28.4808,28.456,28.4643,62734.3671
2007-02-01 15:00:00,34.47,34.5,34.47,34.5,76821.72899564203,28.4643,28.4891,28.4643,28.4891,76821.729
2007-02-01 15:05:00,34.5,34.53,34.5,34.53,72767.81189824667,28.4891,28.5138,28.4891,28.5138,72767.8119
2007-02-01 15:10:00,34.53,34.59,34.52,34.56,165602.51342860036,28.5138,28.5634,28.5056,28.5386,165602.5134
2007-02-01 15:15:00,34.56,34.57,34.5,34.52,195702.84787676088,28.5386,28.5469,28.4891,28.5056,195702.8479
2007-02-01 15:20:00,34.52,34.53,34.49,34.5,59795.27718658152,28.5056,28.5138,28.4808,28.4891,59795.2772
2007-02-01 15:25:00,34.49,34.52,34.49,34.5,95571.09557109556,28.4808,28.5056,28.4808,28.4891,95571.0956
2007-02-01 15:30:00,34.51,34.54,34.5,34.53,125367.38623695144,28.4973,28.5221,28.4891,28.5138,125367.3862
2007-02-01 15:35:00,34.53,34.53,34.52,34.52,51383.39920948616,28.5138,28.5138,28.5056,28.5056,51383.3992
2007-02-01 15:40:00,34.52,34.54,34.51,34.53,76821.72899564203,28.5056,28.5221,28.4973,28.5138,76821.729
2007-02-01 15:45:00,34.53,34.53,34.5,34.52,106212.62795175838,28.5138,28.5138,28.4891,28.5056,106212.628
2007-02-01 15:50:00,34.51,34.59,34.51,34.53,204216.0737812912,28.4973,28.5634,28.4973,28.5138,204216.0738
2007-02-01 15:55:00,34.53,34.55,34.51,34.52,202189.11523259347,28.5138,28.5304,28.4973,28.5056,202189.1152
2007-02-02 09:30:00,34.55,34.78,34.53,34.74,216073.7812911725,28.5304,28.7203,28.5138,28.6872,216073.7813
2007-02-02 09:35:00,34.74,34.74,34.69,34.72,73375.89946285597,28.6872,28.6872,28.646,28.6707,73375.8995
2007-02-02 09:40:00,34.71,34.78,34.59,34.75,274450.1874936657,28.6625,28.7203,28.5634,28.6955,274450.1875
2007-02-02 09:45:00,34.77,34.83,34.75,34.78,131448.26188304447,28.712,28.7616,28.6955,28.7203,131448.2619
2007-02-02 09:50:00,34.78,34.81,34.77,34.77,91314.48261883044,28.7203,28.7451,28.712,28.712,91314.4826
2007-02-02 09:55:00,34.77,34.78,34.73,34.75,68004.45930880713,28.712,28.7203,28.679,28.6955,68004.4593
2007-02-02 10:00:00,34.75,34.8,34.74,34.78,103780.27769332116,28.6955,28.7368,28.6872,28.7203,103780.2777
2007-02-02 10:05:00,34.78,34.79,34.75,34.77,88983.4802878281,28.7203,28.7285,28.6955,28.712,88983.4803
2007-02-02 10:10:00,34.77,34.8,34.75,34.79,109557.10955710954,28.712,28.7368,28.6955,28.7285,109557.1096
2007-02-02 10:15:00,34.78,34.83,34.78,34.82,145535.62379649334,28.7203,28.7616,28.7203,28.7533,145535.6238
2007-02-02 10:20:00,34.82,34.88,34.81,34.87,72261.07226107224,28.7533,28.8029,28.7451,28.7946,72261.0723
2007-02-02 10:25:00,34.88,34.91,34.77,34.78,131853.65359278402,28.8029,28.8276,28.712,28.7203,131853.6536
2007-02-02 10:30:00,34.79,34.83,34.78,34.81,48951.04895104894,28.7285,28.7616,28.7203,28.7451,48951.049
2007-02-02 10:35:00,34.82,34.82,34.77,34.8,71247.59298672341,28.7533,28.7533,28.712,28.7368,71247.593
2007-02-02 10:40:00,34.8,34.81,34.78,34.79,212019.8641937772,28.7368,28.7451,28.7203,28.7285,212019.8642
2007-02-02 10:45:00,34.78,34.83,34.78,34.82,54930.57666970709,28.7203,28.7616,28.7203,28.7533,54930.5767
2007-02-02 10:50:00,34.82,34.83,34.8,34.8,43782.30465186986,28.7533,28.7616,28.7368,28.7368,43782.3047
2007-02-02 10:55:00,34.81,34.83,34.8,34.82,64558.62977602107,28.7451,28.7616,28.7368,28.7533,64558.6298
2007-02-02 11:00:00,34.81,34.81,34.78,34.79,57971.01449275362,28.7451,28.7451,28.7203,28.7285,57971.0145
2007-02-02 11:05:00,34.79,34.8,34.78,34.79,114320.46214654908,28.7285,28.7368,28.7203,28.7285,114320.4621
2007-02-02 11:10:00,34.78,34.82,34.77,34.77,63849.19428397688,28.7203,28.7533,28.712,28.712,63849.1943
2007-02-02 11:15:00,34.78,34.78,34.72,34.74,62126.279517583855,28.7203,28.7203,28.6707,28.6872,62126.2795
2007-02-02 11:20:00,34.75,34.77,34.74,34.74,72869.15982568155,28.6955,28.712,28.6872,28.6872,72869.1598
2007-02-02 11:25:00,34.74,34.75,34.72,34.73,83105.30049660483,28.6872,28.6955,28.6707,28.679,83105.3005
2007-02-02 11:30:00,34.73,34.75,34.72,34.75,45606.567345697775,28.679,28.6955,28.6707,28.6955,45606.5673
2007-02-02 11:35:00,34.75,34.75,34.68,34.7,83612.04013377926,28.6955,28.6955,28.6377,28.6542,83612.0401
2007-02-02 11:40:00,34.7,34.71,34.65,34.69,113712.37458193976,28.6542,28.6625,28.6129,28.646,113712.3746
2007-02-02 11:45:00,34.69,34.76,34.68,34.71,114421.81007398396,28.646,28.7038,28.6377,28.6625,114421.8101
2007-02-02 11:50:00,34.71,34.77,34.71,34.76,89794.26370730717,28.6625,28.712,28.6625,28.7038,89794.2637
2007-02-02 11:55:00,34.76,34.78,34.76,34.76,74288.03080976993,28.7038,28.7203,28.7038,28.7038,74288.0308
2007-02-02 12:00:00,34.77,34.77,34.76,34.77,60302.01682375594,28.712,28.712,28.7038,28.712,60302.0168
2007-02-02 12:05:00,34.77,34.8,34.76,34.79,90098.30748961182,28.712,28.7368,28.7038,28.7285,90098.3075
2007-02-02 12:10:00,34.79,34.8,34.74,34.75,115333.94142089791,28.7285,28.7368,28.6872,28.6955,115333.9414
2007-02-02 12:15:00,34.75,34.77,34.71,34.76,108644.97821019558,28.6955,28.712,28.6625,28.7038,108644.9782
2007-02-02 12:20:00,34.76,34.79,34.75,34.78,46113.30698287219,28.7038,28.7285,28.6955,28.7203,46113.307
2007-02-02 12:25:00,34.78,34.8,34.73,34.78,150603.02016823753,28.7203,28.7368,28.679,28.7203,150603.0202
2007-02-02 12:30:00,34.78,34.8,34.74,34.75,98408.83753927232,28.7203,28.7368,28.6872,28.6955,98408.8375
2007-02-02 12:35:00,34.74,34.77,34.74,34.74,45606.567345697775,28.6872,28.712,28.6872,28.6872,45606.5673
2007-02-02 12:40:00,34.75,34.76,34.73,34.74,42464.78159521637,28.6955,28.7038,28.679,28.6872,42464.7816
2007-02-02 12:45:00,34.74,34.74,34.71,34.73,46721.3945474815,28.6872,28.6872,28.6625,28.679,46721.3945
2007-02-02 12:50:00,34.73,34.74,34.7,34.71,75909.59764872807,28.679,28.6872,28.6542,28.6625,75909.5976
2007-02-02 12:55:00,34.72,34.74,34.7,34.73,36181.21009425357,28.6707,28.6872,28.6542,28.679,36181.2101
2007-02-02 13:00:00,34.73,34.77,34.73,34.76,33951.55569068612,28.679,28.712,28.679,28.7038,33951.5557
2007-02-02 13:05:00,34.77,34.77,34.73,34.74,56856.18729096989,28.712,28.712,28.679,28.6872,56856.1873
2007-02-02 13:10:00,34.74,34.77,34.71,34.73,81990.4732948211,28.6872,28.712,28.6625,28.679,81990.4733
2007-02-02 13:15:00,34.72,34.73,34.72,34.72,38410.86449782101,28.6707,28.679,28.6707,28.6707,38410.8645
2007-02-02 13:20:00,34.72,34.72,34.68,34.7,97800.749974663,28.6707,28.6707,28.6377,28.6542,97800.75
2007-02-02 13:25:00,34.71,34.73,34.7,34.72,26046.41735076517,28.6625,28.679,28.6542,28.6707,26046.4174
2007-02-02 13:30:00,34.72,34.75,34.72,34.74,55640.012161751285,28.6707,28.6955,28.6707,28.6872,55640.0122
2007-02-02 13:35:00,34.73,34.77,34.73,34.74,58275.05827505827,28.679,28.712,28.679,28.6872,58275.0583
2007-02-02 13:40:00,34.73,34.76,34.73,34.76,47734.87382183033,28.679,28.7038,28.679,28.7038,47734.8738
2007-02-02 13:45:00,34.76,34.77,34.75,34.76,63646.49842910712,28.7038,28.712,28.6955,28.7038,63646.4984
2007-02-02 13:50:00,34.77,34.77,34.74,34.74,38917.60413499543,28.712,28.712,28.6872,28.6872,38917.6041
2007-02-02 13:55:00,34.75,34.76,34.74,34.75,39322.99584473497,28.6955,28.7038,28.6872,28.6955,39322.9958
2007-02-02 14:00:00,34.75,34.75,34.71,34.71,71450.28884159318,28.6955,28.6955,28.6625,28.6625,71450.2888
2007-02-02 14:05:00,34.72,34.73,34.71,34.72,59389.88547684199,28.6707,28.679,28.6625,28.6707,59389.8855
2007-02-02 14:10:00,34.71,34.71,34.68,34.7,72058.37640620249,28.6625,28.6625,28.6377,28.6542,72058.3764
2007-02-02 14:15:00,34.7,34.71,34.68,34.68,88780.78443295833,28.6542,28.6625,28.6377,28.6377,88780.7844
2007-02-02 14:20:00,34.68,34.7,34.65,34.67,174521.13104287014,28.6377,28.6542,28.6129,28.6294,174521.131
2007-02-02 14:25:00,34.68,34.69,34.64,34.68,135907.57069017936,28.6377,28.646,28.6047,28.6377,135907.5707
2007-02-02 14:30:00,34.68,34.69,34.65,34.66,83510.69220634436,28.6377,28.646,28.6129,28.6212,83510.6922
2007-02-02 14:35:00,34.67,34.72,34.66,34.68,108644.97821019558,28.6294,28.6707,28.6212,28.6377,108644.9782
2007-02-02 14:40:00,34.68,34.7,34.68,34.69,38917.60413499543,28.6377,28.6542,28.6377,28.646,38917.6041
2007-02-02 14:45:00,34.7,34.73,34.66,34.7,245464.6802472889,28.6542,28.679,28.6212,28.6542,245464.6802
2007-02-02 14:50:00,34.7,34.72,34.69,34.71,81382.3857302118,28.6542,28.6707,28.646,28.6625,81382.3857
2007-02-02 14:55:00,34.72,34.72,34.7,34.71,121617.51292186072,28.6707,28.6707,28.6542,28.6625,121617.5129
2007-02-02 15:00:00,34.71,34.72,34.7,34.71,86551.13002939089,28.6625,28.6707,28.6542,28.6625,86551.13
2007-02-02 15:05:00,34.72,34.73,34.71,34.73,82902.60464173506,28.6707,28.679,28.6625,28.679,82902.6046
2007-02-02 15:10:00,34.73,34.74,34.72,34.74,80774.2981656025,28.679,28.6872,28.6707,28.6872,80774.2982
2007-02-02 15:15:00,34.74,34.75,34.73,34.75,47734.87382183033,28.6872,28.6955,28.679,28.6955,47734.8738
2007-02-02 15:20:00,34.75,34.76,34.73,34.73,95064.35593392114,28.6955,28.7038,28.679,28.679,95064.3559
2007-02-02 15:25:00,34.74,34.76,34.73,34.75,83510.69220634436,28.6872,28.7038,28.679,28.6955,83510.6922
2007-02-02 15:30:00,34.75,34.76,34.72,34.73,119793.25022803282,28.6955,28.7038,28.6707,28.679,119793.2502
2007-02-02 15:35:00,34.72,34.73,34.68,34.69,116144.724840377,28.6707,28.679,28.6377,28.646,116144.7248
2007-02-02 15:40:00,34.7,34.71,34.67,34.7,178575.0481402655,28.6542,28.6625,28.6294,28.6542,178575.0481
2007-02-02 15:45:00,34.71,34.73,34.68,34.73,352488.0916185263,28.6625,28.679,28.6377,28.679,352488.0916
2007-02-02 15:50:00,34.72,34.74,34.71,34.72,224080.2675585284,28.6707,28.6872,28.6625,28.6707,224080.2676
2007-02-02 15:55:00,34.71,34.74,34.7,34.71,164589.0341542515,28.6625,28.6872,28.6542,28.6625,164589.0342
2007-02-05 09:30:00,34.93,34.93,34.71,34.76,310226.00587817974,28.8441,28.8441,28.6625,28.7038,310226.0059
2007-02-05 09:35:00,34.77,34.89,34.68,34.86,200466.20046620045,28.712,28.8111,28.6377,28.7863,200466.2005
2007-02-05 09:40:00,34.86,34.89,34.81,34.84,77024.4248505118,28.7863,28.8111,28.7451,28.7698,77024.4249
2007-02-05 09:45:00,34.84,34.96,34.84,34.88,408533.4954900172,28.7698,28.8689,28.7698,28.8029,408533.4955
2007-02-05 09:50:00,34.89,34.9,34.84,34.89,61315.496098104784,28.8111,28.8194,28.7698,28.8111,61315.4961
2007-02-05 09:55:00,34.89,35.0,34.88,34.98,221850.6131549609,28.8111,28.9019,28.8029,28.8854,221850.6132
2007-02-05 10:00:00,34.98,35.0,34.95,34.98,280125.6714300192,28.8854,28.9019,28.8607,28.8854,280125.6714
2007-02-05 10:05:00,34.97,34.98,34.89,34.89,209891.55771764464,28.8772,28.8854,28.8111,28.8111,209891.5577
2007-02-05 10:10:00,34.92,34.99,34.86,34.96,192459.7141988446,28.8359,28.8937,28.7863,28.8689,192459.7142
2007-02-05 10:15:00,34.96,34.97,34.91,34.96,99422.31681362116,28.8689,28.8772,28.8276,28.8689,99422.3168
2007-02-05 10:20:00,34.96,34.99,34.95,34.99,143001.92561062123,28.8689,28.8937,28.8607,28.8937,143001.9256
2007-02-05 10:25:00,34.99,35.01,34.98,34.98,138137.22509374682,28.8937,28.9102,28.8854,28.8854,138137.2251
2007-02-05 10:30:00,34.98,35.02,34.98,35.01,86753.82588426066,28.8854,28.9185,28.8854,28.9102,86753.8259
2007-02-05 10:35:00,35.01,35.02,35.0,35.02,81281.03780277692,28.9102,28.9185,28.9019,28.9185,81281.0378
2007-02-05 10:40:00,35.02,35.02,34.94,34.94,254281.9499341238,28.9185,28.9185,28.8524,28.8524,254281.9499
2007-02-05 10:45:00,34.93,34.96,34.88,34.95,180602.0066889632,28.8441,28.8689,28.8029,28.8607,180602.0067
2007-02-05 10:50:00,34.93,34.97,34.9,34.92,168034.86368703758,28.8441,28.8772,28.8194,28.8359,168034.8637
2007-02-05 10:55:00,34.91,34.94,34.87,34.88,69828.72200263504,28.8276,28.8524,28.7946,28.8029,69828.722
2007-02-05 11:00:00,34.88,34.91,34.87,34.89,71450.28884159318,28.8029,28.8276,28.7946,28.8111,71450.2888
2007-02-05 11:05:00,34.88,34.89,34.85,34.88,311036.78929765883,28.8029,28.8111,28.7781,28.8029,311036.7893
2007-02-05 11:10:00,34.87,34.88,34.71,34.81,416945.3734671125,28.7946,28.8029,28.6625,28.7451,416945.3735
2007-02-05 11:15:00,34.81,34.81,34.76,34.77,128306.47613256308,28.7451,28.7451,28.7038,28.712,128306.4761
2007-02-05 11:20:00,34.78,34.79,34.72,34.78,129928.0429715212,28.7203,28.7285,28.6707,28.7203,129928.043
2007-02-05 11:25:00,34.78,34.78,34.68,34.7,134184.65592378634,28.7203,28.7203,28.6377,28.6542,134184.6559
2007-02-05 11:30:00,34.69,34.79,34.68,34.77,129015.91162460724,28.646,28.7285,28.6377,28.712,129015.9116
2007-02-05 11:35:00,34.78,34.78,34.71,34.75,59389.88547684199,28.7203,28.7203,28.6625,28.6955,59389.8855
2007-02-05 11:40:00,34.75,34.78,34.75,34.78,57261.57900070943,28.6955,28.7203,28.6955,28.7203,57261.579
2007-02-05 11:45:00,34.78,34.88,34.76,34.8,122630.99219620955,28.7203,28.8029,28.7038,28.7368,122630.9922
2007-02-05 11:50:00,34.79,34.8,34.76,34.77,19661.497922367485,28.7285,28.7368,28.7038,28.712,19661.4979
2007-02-05 11:55:00,34.76,34.77,34.73,34.75,48748.35309617918,28.7038,28.712,28.679,28.6955,48748.3531
2007-02-05 12:00:00,34.75,34.78,34.75,34.76,31620.55335968379,28.6955,28.7203,28.6955,28.7038,31620.5534
2007-02-05 12:05:00,34.76,34.76,34.7,34.7,55944.05594405594,28.7038,28.7038,28.6542,28.6542,55944.0559
2007-02-05 12:10:00,34.71,34.73,34.7,34.73,46113.30698287219,28.6625,28.679,28.6542,28.679,46113.307
2007-02-05 12:15:00,34.72,34.77,34.71,34.77,62126.279517583855,28.6707,28.712,28.6625,28.712,62126.2795
2007-02-05 12:20:00,34.77,34.78,34.76,34.78,30809.76994020472,28.712,28.7203,28.7038,28.7203,30809.7699
2007-02-05 12:25:00,34.78,34.79,34.75,34.76,29492.246883551223,28.7203,28.7285,28.6955,28.7038,29492.2469
2007-02-05 12:30:00,34.76,34.79,34.76,34.77,29390.898956116343,28.7038,28.7285,28.7038,28.712,29390.899
2007-02-05 12:35:00,34.77,34.78,34.76,34.77,26249.11320563494,28.712,28.7203,28.7038,28.712,26249.1132
2007-02-05 12:40:00,34.77,34.78,34.76,34.77,29796.29066585588,28.712,28.7203,28.7038,28.712,29796.2907
2007-02-05 12:45:00,34.76,34.77,34.75,34.77,30201.682375595414,28.7038,28.712,28.6955,28.712,30201.6824
2007-02-05 12:50:00,34.76,34.77,34.73,34.74,83409.34427890948,28.7038,28.712,28.679,28.6872,83409.3443
2007-02-05 12:55:00,34.74,34.76,34.73,34.75,58579.102057362914,28.6872,28.7038,28.679,28.6955,58579.1021
2007-02-05 13:00:00,34.75,34.77,34.73,34.76,186581.5344076213,28.6955,28.712,28.679,28.7038,186581.5344
2007-02-05 13:05:00,34.76,34.78,34.75,34.77,86956.52173913042,28.7038,28.7203,28.6955,28.712,86956.5217
2007-02-05 13:10:00,34.77,34.77,34.75,34.76,83003.95256916995,28.712,28.712,28.6955,28.7038,83003.9526
2007-02-05 13:15:00,34.76,34.79,34.75,34.79,89794.26370730717,28.7038,28.7285,28.6955,28.7285,89794.2637
2007-02-05 13:20:00,34.79,34.81,34.76,34.77,199047.32948211205,28.7285,28.7451,28.7038,28.712,199047.3295
2007-02-05 13:25:00,34.77,34.77,34.73,34.74,38005.47278808148,28.712,28.712,28.679,28.6872,38005.4728
2007-02-05 13:30:00,34.73,34.73,34.69,34.72,79963.51474612343,28.679,28.679,28.646,28.6707,79963.5147
2007-02-05 13:35:00,34.71,34.73,34.7,34.73,63646.49842910712,28.6625,28.679,28.6542,28.679,63646.4984
2007-02-05 13:40:00,34.72,34.76,34.72,34.76,144116.75281240497,28.6707,28.7038,28.6707,28.7038,144116.7528
2007-02-05 13:45:00,34.76,34.76,34.73,34.75,78747.33961690482,28.7038,28.7038,28.679,28.6955,78747.3396
2007-02-05 13:50:00,34.75,34.78,34.73,34.76,46113.30698287219,28.6955,28.7203,28.679,28.7038,46113.307
2007-02-05 13:55:00,34.76,34.8,34.76,34.8,43985.00050673963,28.7038,28.7368,28.7038,28.7368,43985.0005
2007-02-05 14:00:00,34.79,34.81,34.77,34.8,57666.97071044896,28.7285,28.7451,28.712,28.7368,57666.9707
2007-02-05 14:05:00,34.81,34.83,34.8,34.83,31924.59714198844,28.7451,28.7616,28.7368,28.7616,31924.5971
2007-02-05 14:10:00,34.83,34.87,34.82,34.86,51079.35542718151,28.7616,28.7946,28.7533,28.7863,51079.3554
2007-02-05 14:15:00,34.87,34.89,34.86,34.88,76821.72899564203,28.7946,28.8111,28.7863,28.8029,76821.729
2007-02-05 14:20:00,34.88,34.91,34.85,34.91,50775.311644876856,28.8029,28.8276,28.7781,28.8276,50775.3116
2007-02-05 14:25:00,34.9,34.92,34.89,34.92,39120.2999898652,28.8194,28.8359,28.8111,28.8359,39120.3
2007-02-05 14:30:00,34.92,34.92,34.88,34.9,36181.21009425357,28.8359,28.8359,28.8029,28.8194,36181.2101
2007-02-05 14:35:00,34.91,34.93,34.9,34.9,84625.5194081281,28.8276,28.8441,28.8194,28.8194,84625.5194
2007-02-05 14:40:00,34.91,34.91,34.88,34.89,70436.80956724435,28.8276,28.8276,28.8029,28.8111,70436.8096
2007-02-05 14:45:00,34.89,34.9,34.84,34.86,93544.13702239787,28.8111,28.8194,28.7698,28.7863,93544.137
2007-02-05 14:50:00,34.86,34.87,34.82,34.87,80166.2106009932,28.7863,28.7946,28.7533,28.7946,80166.2106
2007-02-05 14:55:00,34.87,34.89,34.86,34.87,59389.88547684199,28.7946,28.8111,28.7863,28.7946,59389.8855
2007-02-05 15:00:00,34.87,34.88,34.78,34.8,115942.02898550723,28.7946,28.8029,28.7203,28.7368,115942.029
2007-02-05 15:05:00,34.81,34.82,34.76,34.77,129015.91162460724,28.7451,28.7533,28.7038,28.712,129015.9116
2007-02-05 15:10:00,34.76,34.82,34.76,34.81,45809.26320056754,28.7038,28.7533,28.7038,28.7451,45809.2632
2007-02-05 15:15:00,34.81,34.82,34.79,34.81,39728.3875544745,28.7451,28.7533,28.7285,28.7451,39728.3876
2007-02-05 15:20:00,34.8,34.82,34.8,34.8,40843.21475625823,28.7368,28.7533,28.7368,28.7368,40843.2148
2007-02-05 15:25:00,34.81,34.81,34.75,34.78,98003.44582953276,28.7451,28.7451,28.6955,28.7203,98003.4458
2007-02-05 15:30:00,34.77,34.79,34.76,34.77,92834.70153035368,28.712,28.7285,28.7038,28.712,92834.7015
2007-02-05 15:35:00,34.77,34.82,34.77,34.79,66990.98003445829,28.712,28.7533,28.712,28.7285,66990.98
2007-02-05 15:40:00,34.79,34.81,34.75,34.79,160940.5087665957,28.7285,28.7451,28.6955,28.7285,160940.5088
2007-02-05 15:45:00,34.79,34.82,34.78,34.82,93746.83287726765,28.7285,28.7533,28.7203,28.7533,93746.8329
2007-02-05 15:50:00,34.82,34.82,34.78,34.8,119286.5105908584,28.7533,28.7533,28.7203,28.7368,119286.5106
2007-02-05 15:55:00,34.8,34.82,34.78,34.81,178473.70021283062,28.7368,28.7533,28.7203,28.7451,178473.7002
2007-02-06 09:30:00,34.94,34.99,34.79,34.8,227728.7929461842,28.8524,28.8937,28.7285,28.7368,227728.7929
2007-02-06 09:35:00,34.79,34.87,34.79,34.86,56856.18729096989,28.7285,28.7946,28.7285,28.7863,56856.1873
2007-02-06 09:40:00,34.86,34.93,34.85,34.92,65876.15283267456,28.7863,28.8441,28.7781,28.8359,65876.1528
2007-02-06 09:45:00,34.93,34.93,34.87,34.88,66078.84868754433,28.8441,28.8441,28.7946,28.8029,66078.8487
2007-02-06 09:50:00,34.88,34.89,34.85,34.87,78848.6875443397,28.8029,28.8111,28.7781,28.7946,78848.6875
2007-02-06 09:55:00,34.87,34.88,34.78,34.78,106922.06344380256,28.7946,28.8029,28.7203,28.7203,106922.0634
2007-02-06 10:00:00,34.78,34.8,34.77,34.8,89490.21992500252,28.7203,28.7368,28.712,28.7368,89490.2199
2007-02-06 10:05:00,34.8,34.82,34.68,34.69,219114.21911421907,28.7368,28.7533,28.6377,28.646,219114.2191
2007-02-06 10:10:00,34.68,34.77,34.62,34.76,183541.0965845748,28.6377,28.712,28.5882,28.7038,183541.0966
2007-02-06 10:15:00,34.76,34.79,34.73,34.75,193777.2372554981,28.7038,28.7285,28.679,28.6955,193777.2373
2007-02-06 10:20:00,34.75,34.77,34.75,34.77,80976.99402047227,28.6955,28.712,28.6955,28.712,80976.994
2007-02-06 10:25:00,34.77,34.82,34.71,34.74,261579.00070943544,28.712,28.7533,28.6625,28.6872,261579.0007
2007-02-06 10:30:00,34.75,34.75,34.71,34.73,75706.9017938583,28.6955,28.6955,28.6625,28.679,75706.9018
2007-02-06 10:35:00,34.73,34.75,34.7,34.74,113712.37458193976,28.679,28.6955,28.6542,28.6872,113712.3746
2007-02-06 10:40:00,34.73,34.74,34.72,34.74,163068.81524272825,28.679,28.6872,28.6707,28.6872,163068.8152
2007-02-06 10:45:00,34.74,34.74,34.72,34.73,55031.92459714198,28.6872,28.6872,28.6707,28.679,55031.9246
2007-02-06 10:50:00,34.73,34.74,34.72,34.73,87260.56552143507,28.679,28.6872,28.6707,28.679,87260.5655
2007-02-06 10:55:00,34.73,34.74,34.7,34.7,70132.7657849397,28.679,28.6872,28.6542,28.6542,70132.7658
2007-02-06 11:00:00,34.7,34.74,34.69,34.73,139150.70436809564,28.6542,28.6872,28.646,28.679,139150.7044
2007-02-06 11:05:00,34.73,34.75,34.73,34.74,64862.673558325725,28.679,28.6955,28.679,28.6872,64862.6736
2007-02-06 11:10:00,34.74,34.77,34.73,34.74,74186.68288233504,28.6872,28.712,28.679,28.6872,74186.6829
2007-02-06 11:15:00,34.74,34.75,34.72,34.72,51383.39920948616,28.6872,28.6955,28.6707,28.6707,51383.3992
2007-02-06 11:20:00,34.72,34.75,34.72,34.75,59997.973041451296,28.6707,28.6955,28.6707,28.6955,59997.973
2007-02-06 11:25:00,34.74,34.76,34.73,34.74,105401.8445322793,28.6872,28.7038,28.679,28.6872,105401.8445
2007-02-06 11:30:00,34.73,34.74,34.73,34.73,52194.18262896523,28.679,28.6872,28.679,28.679,52194.1826
2007-02-06 11:35:00,34.75,34.75,34.72,34.73,48951.04895104894,28.6955,28.6955,28.6707,28.679,48951.049
2007-02-06 11:40:00,34.73,34.74,34.72,34.72,47633.525894395454,28.679,28.6872,28.6707,28.6707,47633.5259
2007-02-06 11:45:00,34.72,34.73,34.68,34.68,116043.37691294213,28.6707,28.679,28.6377,28.6377,116043.3769
2007-02-06 11:50:00,34.68,34.74,34.68,34.72,116752.8124049863,28.6377,28.6872,28.6377,28.6707,116752.8124
2007-02-06 11:55:00,34.72,34.74,34.71,34.72,118678.42302624907,28.6707,28.6872,28.6625,28.6707,118678.423
2007-02-06 12:00:00,34.72,34.75,34.71,34.73,63443.80257423734,28.6707,28.6955,28.6625,28.679,63443.8026
2007-02-06 12:05:00,34.72,34.74,34.72,34.73,77125.77277794668,28.6707,28.6872,28.6707,28.679,77125.7728
2007-02-06 12:10:00,34.73,34.73,34.66,34.67,95368.3997162258,28.679,28.679,28.6212,28.6294,95368.3997
2007-02-06 12:15:00,34.67,34.7,34.66,34.69,107226.1072261072,28.6294,28.6542,28.6212,28.646,107226.1072
2007-02-06 12:20:00,34.69,34.7,34.64,34.64,116854.16033242118,28.646,28.6542,28.6047,28.6047,116854.1603
2007-02-06 12:25:00,34.65,34.66,34.63,34.65,106212.62795175838,28.6129,28.6212,28.5964,28.6129,106212.628
2007-02-06 12:30:00,34.64,34.69,34.64,34.64,87564.60930373972,28.6047,28.646,28.6047,28.6047,87564.6093
2007-02-06 12:35:00,34.64,34.68,34.64,34.68,70943.54920441876,28.6047,28.6377,28.6047,28.6377,70943.5492
2007-02-06 12:40:00,34.68,34.68,34.67,34.67,41248.60646599776,28.6377,28.6377,28.6294,28.6294,41248.6065
2007-02-06 12:45:00,34.68,34.69,34.67,34.67,108340.93442789093,28.6377,28.646,28.6294,28.6294,108340.9344
2007-02-06 12:50:00,34.67,34.69,34.66,34.68,51383.39920948616,28.6294,28.646,28.6212,28.6377,51383.3992
2007-02-06 12:55:00,34.68,34.76,34.67,34.73,80571.60231073273,28.6377,28.7038,28.6294,28.679,80571.6023
2007-02-06 13:00:00,34.73,34.74,34.71,34.73,38309.51657038613,28.679,28.6872,28.6625,28.679,38309.5166
2007-02-06 13:05:00,34.73,34.77,34.72,34.77,69626.02614776527,28.679,28.712,28.6707,28.712,69626.0261
2007-02-06 13:10:00,34.77,34.77,34.73,34.73,62227.62744501874,28.712,28.712,28.679,28.679,62227.6274
2007-02-06 13:15:00,34.73,34.78,34.73,34.74,52700.92226613965,28.679,28.7203,28.679,28.6872,52700.9223
2007-02-06 13:20:00,34.75,34.78,34.73,34.76,52092.83470153034,28.6955,28.7203,28.679,28.7038,52092.8347
2007-02-06 13:25:00,34.76,34.77,34.74,34.75,49153.74480591871,28.7038,28.712,28.6872,28.6955,49153.7448
2007-02-06 13:30:00,34.74,34.75,34.73,34.74,44998.47978108847,28.6872,28.6955,28.679,28.6872,44998.4798
2007-02-06 13:35:00,34.74,34.77,34.73,34.77,76112.29350359784,28.6872,28.712,28.679,28.712,76112.2935
2007-02-06 13:40:00,34.76,34.77,34.73,34.75,62734.36708219316,28.7038,28.712,28.679,28.6955,62734.3671
2007-02-06 13:45:00,34.75,34.75,34.71,34.72,37296.03729603729,28.6955,28.6955,28.6625,28.6707,37296.0373
2007-02-06 13:50:00,34.72,34.73,34.7,34.7,31113.81372250937,28.6707,28.679,28.6542,28.6542,31113.8137
2007-02-06 13:55:00,34.7,34.71,34.67,34.67,99422.31681362116,28.6542,28.6625,28.6294,28.6294,99422.3168
2007-02-06 14:00:00,34.68,34.71,34.66,34.69,134691.39556096075,28.6377,28.6625,28.6212,28.646,134691.3956
2007-02-06 14:05:00,34.68,34.69,34.63,34.68,96179.18313570486,28.6377,28.646,28.5964,28.6377,96179.1831
2007-02-06 14:10:00,34.68,34.68,34.64,34.66,91213.13469139556,28.6377,28.6377,28.6047,28.6212,91213.1347
2007-02-06 14:15:00,34.67,34.71,34.66,34.67,77024.4248505118,28.6294,28.6625,28.6212,28.6294,77024.4249
2007-02-06 14:20:00,34.68,34.69,34.66,34.67,34863.68703760007,28.6377,28.646,28.6212,28.6294,34863.687
2007-02-06 14:25:00,34.67,34.74,34.67,34.73,117766.29167933512,28.6294,28.6872,28.6294,28.679,117766.2917
2007-02-06 14:30:00,34.72,34.73,34.72,34.72,76821.72899564203,28.6707,28.679,28.6707,28.6707,76821.729
2007-02-06 14:35:00,34.73,34.75,34.72,34.74,56146.7517989257,28.679,28.6955,28.6707,28.6872,56146.7518
2007-02-06 14:40:00,34.74,34.75,34.68,34.68,86247.08624708623,28.6872,28.6955,28.6377,28.6377,86247.0862
2007-02-06 14:45:00,34.69,34.69,34.66,34.67,62531.67122732339,28.646,28.646,28.6212,28.6294,62531.6712
2007-02-06 14:50:00,34.67,34.68,34.65,34.67,39728.3875544745,28.6294,28.6377,28.6129,28.6294,39728.3876
2007-02-06 14:55:00,34.68,34.72,34.67,34.71,83916.08391608391,28.6377,28.6707,28.6294,28.6625,83916.0839
2007-02-06 15:00:00,34.72,34.74,34.69,34.73,125164.69038208168,28.6707,28.6872,28.646,28.679,125164.6904
2007-02-06 15:05:00,34.73,34.74,34.73,34.73,61112.80024323502,28.679,28.6872,28.679,28.679,61112.8002
2007-02-06 15:10:00,34.73,34.74,34.66,34.68,75909.59764872807,28.679,28.6872,28.6212,28.6377,75909.5976
2007-02-06 15:15:00,34.67,34.68,34.64,34.67,122935.03597851422,28.6294,28.6377,28.6047,28.6294,122935.036
2007-02-06 15:20:00,34.66,34.74,34.65,34.68,201783.72352285392,28.6212,28.6872,28.6129,28.6377,201783.7235
2007-02-06 15:25:00,34.67,34.73,34.65,34.67,173608.99969595618,28.6294,28.679,28.6129,28.6294,173608.9997
2007-02-06 15:30:00,34.67,34.7,34.66,34.68,106009.9320968886,28.6294,28.6542,28.6212,28.6377,106009.9321
2007-02-06 15:35:00,34.68,34.71,34.67,34.68,134792.74348839564,28.6377,28.6625,28.6294,28.6377,134792.7435
2007-02-06 15:40:00,34.68,34.69,34.61,34.63,139860.13986013984,28.6377,28.646,28.5799,28.5964,139860.1399
2007-02-06 15:45:00,34.63,34.66,34.62,34.65,98206.14168440254,28.5964,28.6212,28.5882,28.6129,98206.1417
2007-02-06 15:50:00,34.65,34.71,34.65,34.7,164994.42586399103,28.6129,28.6625,28.6129,28.6542,164994.4259
2007-02-06 15:55:00,34.7,34.76,34.67,34.73,279720.2797202797,28.6542,28.7038,28.6294,28.679,279720.2797
2007-02-07 09:30:00,34.88,34.93,34.81,34.84,219418.2628965237,28.8029,28.8441,28.7451,28.7698,219418.2629
2007-02-07 09:35:00,34.83,34.86,34.78,34.81,152731.3266443701,28.7616,28.7863,28.7203,28.7451,152731.3266
2007-02-07 09:40:00,34.8,34.93,34.79,34.92,124455.25489003748,28.7368,28.8441,28.7285,28.8359,124455.2549
2007-02-07 09:45:00,34.93,34.97,34.8,34.87,181716.8338907469,28.8441,28.8772,28.7368,28.7946,181716.8339
2007-02-07 09:50:00,34.87,34.91,34.81,34.89,75909.59764872807,28.7946,28.8276,28.7451,28.8111,75909.5976
2007-02-07 09:55:00,34.89,34.9,34.85,34.88,79355.42718151413,28.8111,28.8194,28.7781,28.8029,79355.4272
2007-02-07 10:00:00,34.88,34.89,34.84,34.86,42971.52123239079,28.8029,28.8111,28.7698,28.7863,42971.5212
2007-02-07 10:05:00,34.86,34.94,34.85,34.94,112090.80774298163,28.7863,28.8524,28.7781,28.8524,112090.8077
2007-02-07 10:10:00,34.94,34.97,34.92,34.94,150400.32431336778,28.8524,28.8772,28.8359,28.8524,150400.3243
2007-02-07 10:15:00,34.94,34.98,34.94,34.97,106820.71551636768,28.8524,28.8854,28.8524,28.8772,106820.7155
2007-02-07 10:20:00,34.97,35.01,34.94,34.97,110165.19712171884,28.8772,28.9102,28.8524,28.8772,110165.1971
2007-02-07 10:25:00,34.96,35.02,34.96,35.01,105807.23624201884,28.8689,28.9185,28.8689,28.9102,105807.2362
2007-02-07 10:30:00,35.0,35.0,34.97,34.99,88780.78443295833,28.9019,28.9019,28.8772,28.8937,88780.7844
2007-02-07 10:35:00,34.98,35.02,34.98,35.02,105097.80074997465,28.8854,28.9185,28.8854,28.9185,105097.8007
2007-02-07 10:40:00,35.02,35.08,34.99,35.05,371440.15404884965,28.9185,28.968,28.8937,28.9432,371440.154
2007-02-07 10:45:00,35.05,35.08,35.03,35.04,218911.5232593493,28.9432,28.968,28.9267,28.935,218911.5233
2007-02-07 10:50:00,35.04,35.08,35.04,35.05,71450.28884159318,28.935,28.968,28.935,28.9432,71450.2888
2007-02-07 10:55:00,35.05,35.09,35.05,35.09,147157.1906354515,28.9432,28.9763,28.9432,28.9763,147157.1906
2007-02-07 11:00:00,35.08,35.09,35.07,35.09,136617.00618222356,28.968,28.9763,28.9598,28.9763,136617.0062
2007-02-07 11:05:00,35.08,35.08,35.03,35.07,129117.25955204216,28.968,28.968,28.9267,28.9598,129117.2596
2007-02-07 11:10:00,35.07,35.12,35.06,35.09,169149.6908888213,28.9598,29.001,28.9515,28.9763,169149.6909
2007-02-07 11:15:00,35.1,35.1,34.98,35.0,175433.2623897841,28.9845,28.9845,28.8854,28.9019,175433.2624
2007-02-07 11:20:00,35.0,35.0,34.95,34.98,100537.14401540486,28.9019,28.9019,28.8607,28.8854,100537.144
2007-02-07 11:25:00,34.98,34.99,34.96,34.96,66990.98003445829,28.8854,28.8937,28.8689,28.8689,66990.98
2007-02-07 11:30:00,34.96,35.0,34.95,34.99,139961.48778757473,28.8689,28.9019,28.8607,28.8937,139961.4878
2007-02-07 11:35:00,34.99,35.02,34.99,35.02,38410.86449782101,28.8937,28.9185,28.8937,28.9185,38410.8645
2007-02-07 11:40:00,35.02,35.03,35.0,35.01,65065.36941319549,28.9185,28.9267,28.9019,28.9102,65065.3694
2007-02-07 11:45:00,35.01,35.01,34.93,34.98,65369.41319550014,28.9102,28.9102,28.8441,28.8854,65369.4132
2007-02-07 11:50:00,34.98,35.01,34.98,35.01,34762.339110165194,28.8854,28.9102,28.8854,28.9102,34762.3391
2007-02-07 11:55:00,35.01,35.02,34.98,35.01,86855.17381169554,28.9102,28.9185,28.8854,28.9102,86855.1738
2007-02-07 12:00:00,34.99,35.01,34.99,35.0,58376.40620249315,28.8937,28.9102,28.8937,28.9019,58376.4062
2007-02-07 12:05:00,35.0,35.0,34.96,34.98,41653.9981757373,28.9019,28.9019,28.8689,28.8854,41653.9982
2007-02-07 12:10:00,34.98,35.01,34.95,34.96,56856.18729096989,28.8854,28.9102,28.8607,28.8689,56856.1873
2007-02-07 12:15:00,34.96,34.97,34.93,34.95,50673.96371744197,28.8689,28.8772,28.8441,28.8607,50673.9637
2007-02-07 12:20:00,34.96,34.96,34.93,34.95,39931.08340934428,28.8689,28.8689,28.8441,28.8607,39931.0834
2007-02-07 12:25:00,34.95,34.96,34.94,34.96,52599.57433870476,28.8607,28.8689,28.8524,28.8689,52599.5743
2007-02-07 12:30:00,34.95,34.96,34.95,34.96,50065.876152832665,28.8607,28.8689,28.8607,28.8689,50065.8762
2007-02-07 12:35:00,34.96,34.98,34.92,34.95,103273.53805614672,28.8689,28.8854,28.8359,28.8607,103273.5381
2007-02-07 12:40:00,34.95,34.95,34.86,34.93,147461.23441775615,28.8607,28.8607,28.7863,28.8441,147461.2344
2007-02-07 12:45:00,34.93,34.94,34.91,34.91,49964.528225397786,28.8441,28.8524,28.8276,28.8276,49964.5282
2007-02-07 12:50:00,34.91,34.96,34.91,34.94,77125.77277794668,28.8276,28.8689,28.8276,28.8524,77125.7728
2007-02-07 12:55:00,34.94,34.96,34.84,34.87,93746.83287726765,28.8524,28.8689,28.7698,28.7946,93746.8329
2007-02-07 13:00:00,34.87,34.92,34.87,34.91,82801.25671430018,28.7946,28.8359,28.7946,28.8276,82801.2567
2007-02-07 13:05:00,34.91,34.96,34.84,34.92,146853.14685314684,28.8276,28.8689,28.7698,28.8359,146853.1469
2007-02-07 13:10:00,34.92,34.93,34.85,34.91,74794.77044694434,28.8359,28.8441,28.7781,28.8276,74794.7704
2007-02-07 13:15:00,34.91,34.95,34.89,34.93,53511.70568561872,28.8276,28.8607,28.8111,28.8441,53511.7057
2007-02-07 13:20:00,34.93,34.94,34.88,34.91,72463.76811594202,28.8441,28.8524,28.8029,28.8276,72463.7681
2007-02-07 13:25:00,34.91,34.94,34.91,34.93,57565.62278301408,28.8276,28.8524,28.8276,28.8441,57565.6228
2007-02-07 13:30:00,34.92,34.95,34.92,34.94,95368.3997162258,28.8359,28.8607,28.8359,28.8524,95368.3997
2007-02-07 13:35:00,34.94,34.96,34.93,34.95,171886.08492956316,28.8524,28.8689,28.8441,28.8607,171886.0849
2007-02-07 13:40:00,34.95,34.95,34.91,34.92,71146.24505928853,28.8607,28.8607,28.8276,28.8359,71146.2451
2007-02-07 13:45:00,34.92,34.93,34.91,34.93,46316.00283774196,28.8359,28.8441,28.8276,28.8441,46316.0028
2007-02-07 13:50:00,34.93,34.93,34.91,34.92,30708.422012769835,28.8441,28.8441,28.8276,28.8359,30708.422
2007-02-07 13:55:00,34.91,34.92,34.87,34.88,80064.86267355831,28.8276,28.8359,28.7946,28.8029,80064.8627
2007-02-07 14:00:00,34.88,34.92,34.88,34.91,47126.78625722103,28.8029,28.8359,28.8029,28.8276,47126.7863
2007-02-07 14:05:00,34.91,34.93,34.83,34.84,116246.07276781189,28.8276,28.8441,28.7616,28.7698,116246.0728
2007-02-07 14:10:00,34.84,34.86,34.79,34.79,329583.4600182426,28.7698,28.7863,28.7285,28.7285,329583.46
2007-02-07 14:15:00,34.8,34.84,34.79,34.81,180196.61497922364,28.7368,28.7698,28.7285,28.7451,180196.615
2007-02-07 14:20:00,34.8,34.84,34.73,34.79,508259.8560859429,28.7368,28.7698,28.679,28.7285,508259.8561
2007-02-07 14:25:00,34.79,34.85,34.74,34.82,120097.29401033749,28.7285,28.7781,28.6872,28.7533,120097.294
2007-02-07 14:30:00,34.82,34.9,34.8,34.86,237154.1501976284,28.7533,28.8194,28.7368,28.7863,237154.1502
2007-02-07 14:35:00,34.86,34.87,34.78,34.86,170163.17016317014,28.7863,28.7946,28.7203,28.7863,170163.1702
2007-02-07 14:40:00,34.86,34.86,34.76,34.8,186176.1426978818,28.7863,28.7863,28.7038,28.7368,186176.1427
2007-02-07 14:45:00,34.8,34.84,34.8,34.83,81990.4732948211,28.7368,28.7698,28.7368,28.7616,81990.4733
2007-02-07 14:50:00,34.83,34.85,34.82,34.83,55538.6642343164,28.7616,28.7781,28.7533,28.7616,55538.6642
2007-02-07 14:55:00,34.83,34.84,34.81,34.81,104388.36525793046,28.7616,28.7698,28.7451,28.7451,104388.3653
2007-02-07 15:00:00,34.82,34.83,34.81,34.83,47126.78625722103,28.7533,28.7616,28.7451,28.7616,47126.7863
2007-02-07 15:05:00,34.83,34.85,34.81,34.84,139049.35644066078,28.7616,28.7781,28.7451,28.7698,139049.3564
2007-02-07 15:10:00,34.85,34.89,34.83,34.88,111584.06810580722,28.7781,28.8111,28.7616,28.8029,111584.0681
2007-02-07 15:15:00,34.88,34.92,34.87,34.89,71754.33262389783,28.8029,28.8359,28.7946,28.8111,71754.3326
2007-02-07 15:20:00,34.9,34.92,34.89,34.91,182527.617310226,28.8194,28.8359,28.8111,28.8276,182527.6173
2007-02-07 15:25:00,34.9,34.92,34.9,34.91,143407.31732036077,28.8194,28.8359,28.8194,28.8276,143407.3173
2007-02-07 15:30:00,34.91,34.95,34.9,34.91,422823.5532583358,28.8276,28.8607,28.8194,28.8276,422823.5533
2007-02-07 15:35:00,34.91,34.92,34.88,34.9,319854.0589844937,28.8276,28.8359,28.8029,28.8194,319854.059
2007-02-07 15:40:00,34.91,34.94,34.87,34.93,321475.62582345185,28.8276,28.8524,28.7946,28.8441,321475.6258
2007-02-07 15:45:00,34.92,34.97,34.91,34.96,429816.5602513428,28.8359,28.8772,28.8276,28.8689,429816.5603
2007-02-07 15:50:00,34.96,35.03,34.95,35.03,492145.5356237964,28.8689,28.9267,28.8607,28.9267,492145.5356
2007-02-07 15:55:00,35.03,35.07,35.0,35.06,514036.68794973136,28.9267,28.9598,28.9019,28.9515,514036.6879
2007-02-09 09:30:00,34.73,34.83,34.64,34.68,350866.5247795682,28.679,28.7616,28.6047,28.6377,350866.5248
2007-02-09 09:35:00,34.68,34.8,34.68,34.76,147157.1906354515,28.6377,28.7368,28.6377,28.7038,147157.1906
2007-02-09 09:40:00,34.77,34.78,34.61,34.74,301915.47582851927,28.712,28.7203,28.5799,28.6872,301915.4758
2007-02-09 09:45:00,34.75,34.76,34.5,34.58,214857.606161954,28.6955,28.7038,28.4891,28.5551,214857.6062
2007-02-09 09:50:00,34.58,34.61,34.5,34.57,279416.235937975,28.5551,28.5799,28.4891,28.5469,279416.2359
2007-02-09 09:55:00,34.57,34.6,34.56,34.58,88476.74065065368,28.5469,28.5716,28.5386,28.5551,88476.7407
2007-02-09 10:00:00,34.59,34.63,34.56,34.59,108138.23857302115,28.5634,28.5964,28.5386,28.5634,108138.2386
2007-02-09 10:05:00,34.59,34.62,34.53,34.53,241309.41522245863,28.5634,28.5882,28.5138,28.5138,241309.4152
2007-02-09 10:10:00,34.53,34.57,34.52,34.54,159825.68156481197,28.5138,28.5469,28.5056,28.5221,159825.6816
2007-02-09 10:15:00,34.54,34.57,34.5,34.51,692206.3443802573,28.5221,28.5469,28.4891,28.4973,692206.3444
2007-02-09 10:20:00,34.51,34.54,34.49,34.53,164994.42586399103,28.4973,28.5221,28.4808,28.5138,164994.4259
2007-02-09 10:25:00,34.54,34.58,34.48,34.52,775210.2969494272,28.5221,28.5551,28.4725,28.5056,775210.2969
2007-02-09 10:30:00,34.49,34.53,34.49,34.5,84929.56319043275,28.4808,28.5138,28.4808,28.4891,84929.5632
2007-02-09 10:35:00,34.5,34.52,34.5,34.5,101854.66707205836,28.4891,28.5056,28.4891,28.4891,101854.6671
2007-02-09 10:40:00,34.5,34.51,34.49,34.51,115131.24556602816,28.4891,28.4973,28.4808,28.4973,115131.2456
2007-02-09 10:45:00,34.51,34.55,34.5,34.52,109455.76162967466,28.4973,28.5304,28.4891,28.5056,109455.7616
2007-02-09 10:50:00,34.53,34.54,34.48,34.53,102969.49427384208,28.5138,28.5221,28.4725,28.5138,102969.4943
2007-02-09 10:55:00,34.53,34.54,34.44,34.46,119489.20644572817,28.5138,28.5221,28.4395,28.456,119489.2064
2007-02-09 11:00:00,34.45,34.51,34.45,34.46,113104.28701733048,28.4478,28.4973,28.4478,28.456,113104.287
2007-02-09 11:05:00,34.46,34.51,34.46,34.51,111178.67639606768,28.456,28.4973,28.456,28.4973,111178.6764
2007-02-09 11:10:00,34.51,34.53,34.5,34.53,82294.51707712575,28.4973,28.5138,28.4891,28.5138,82294.5171
2007-02-09 11:15:00,34.53,34.56,34.51,34.53,133171.1766494375,28.5138,28.5386,28.4973,28.5138,133171.1766
2007-02-09 11:20:00,34.53,34.55,34.52,34.54,117360.8999695956,28.5138,28.5304,28.5056,28.5221,117360.9
2007-02-09 11:25:00,34.54,34.54,34.5,34.5,105604.54038714909,28.5221,28.5221,28.4891,28.4891,105604.5404
2007-02-09 11:30:00,34.5,34.51,34.43,34.45,210094.2535725144,28.4891,28.4973,28.4313,28.4478,210094.2536
2007-02-09 11:35:00,34.45,34.49,34.43,34.43,182020.87767305155,28.4478,28.4808,28.4313,28.4313,182020.8777
2007-02-09 11:40:00,34.43,34.44,34.38,34.39,308705.7869666565,28.4313,28.4395,28.39,28.3982,308705.787
2007-02-09 11:45:00,34.39,34.4,34.21,34.28,387554.4745109962,28.3982,28.4065,28.2496,28.3074,387554.4745
2007-02-09 11:50:00,34.28,34.31,34.24,34.3,242018.85071450289,28.3074,28.3322,28.2744,28.3239,242018.8507
2007-02-09 11:55:00,34.29,34.3,34.25,34.29,187899.0574642748,28.3156,28.3239,28.2826,28.3156,187899.0575
2007-02-09 12:00:00,34.29,34.3,34.26,34.28,195398.80409445625,28.3156,28.3239,28.2909,28.3074,195398.8041
2007-02-09 12:05:00,34.27,34.31,34.27,34.29,183743.79243944457,28.2991,28.3322,28.2991,28.3156,183743.7924
2007-02-09 12:10:00,34.29,34.34,34.28,34.34,214452.2144522144,28.3156,28.3569,28.3074,28.3569,214452.2145
2007-02-09 12:15:00,34.34,34.35,34.31,34.34,133779.2642140468,28.3569,28.3652,28.3322,28.3569,133779.2642
2007-02-09 12:20:00,34.34,34.4,34.33,34.4,283672.84889024013,28.3569,28.4065,28.3487,28.4065,283672.8489
2007-02-09 12:25:00,34.4,34.4,34.35,34.35,106820.71551636768,28.4065,28.4065,28.3652,28.3652,106820.7155
2007-02-09 12:30:00,34.35,34.38,34.31,34.33,135806.22276274447,28.3652,28.39,28.3322,28.3487,135806.2228
2007-02-09 12:35:00,34.32,34.4,34.32,34.39,172494.17249417247,28.3404,28.4065,28.3404,28.3982,172494.1725
2007-02-09 12:40:00,34.39,34.39,34.31,34.31,81787.77743995134,28.3982,28.3982,28.3322,28.3322,81787.7774
2007-02-09 12:45:00,34.32,34.33,34.21,34.26,172392.82456673757,28.3404,28.3487,28.2496,28.2909,172392.8246
2007-02-09 12:50:00,34.26,34.27,34.17,34.18,191547.58285193064,28.2909,28.2991,28.2166,28.2248,191547.5829
2007-02-09 12:55:00,34.17,34.18,34.11,34.14,199452.7211918516,28.2166,28.2248,28.167,28.1918,199452.7212
2007-02-09 13:00:00,34.14,34.16,34.11,34.12,206243.0323299888,28.1918,28.2083,28.167,28.1753,206243.0323
2007-02-09 13:05:00,34.13,34.17,34.13,34.15,166514.64477551432,28.1835,28.2166,28.1835,28.2,166514.6448
2007-02-09 13:10:00,34.15,34.15,34.13,34.14,71652.98469646294,28.2,28.2,28.1835,28.1918,71652.9847
2007-02-09 13:15:00,34.14,34.16,34.13,34.15,109962.50126684908,28.1918,28.2083,28.1835,28.2,109962.5013
2007-02-09 13:20:00,34.14,34.17,34.14,34.16,94050.8766595723,28.1918,28.2166,28.1918,28.2083,94050.8767
2007-02-09 13:25:00,34.16,34.17,34.13,34.14,93037.39738522346,28.2083,28.2166,28.1835,28.1918,93037.3974
2007-02-09 13:30:00,34.14,34.14,34.1,34.11,76010.94557616295,28.1918,28.1918,28.1588,28.167,76010.9456
2007-02-09 13:35:00,34.1,34.1,34.03,34.05,395966.3524880916,28.1588,28.1588,28.1009,28.1175,395966.3525
2007-02-09 13:40:00,34.06,34.06,34.04,34.05,172392.82456673757,28.1257,28.1257,28.1092,28.1175,172392.8246
2007-02-09 13:45:00,34.06,34.06,34.02,34.04,240295.9359481098,28.1257,28.1257,28.0927,28.1092,240295.9359
2007-02-09 13:50:00,34.04,34.05,34.01,34.03,396169.0483429613,28.1092,28.1175,28.0844,28.1009,396169.0483
2007-02-09 13:55:00,34.03,34.04,34.0,34.02,191952.97456167013,28.1009,28.1092,28.0762,28.0927,191952.9746
2007-02-09 14:00:00,34.02,34.03,33.97,33.99,368906.4558629776,28.0927,28.1009,28.0514,28.0679,368906.4559
2007-02-09 14:05:00,33.99,34.0,33.91,33.91,247086.24708624705,28.0679,28.0762,28.0019,28.0019,247086.2471
2007-02-09 14:10:00,33.92,33.93,33.87,33.87,193878.585182933,28.0101,28.0184,27.9688,27.9688,193878.5852
2007-02-09 14:15:00,33.87,33.87,33.8,33.85,320360.79862166813,27.9688,27.9688,27.911,27.9523,320360.7986
2007-02-09 14:20:00,33.86,33.89,33.84,33.87,168541.603324212,27.9606,27.9853,27.9441,27.9688,168541.6033
2007-02-09 14:25:00,33.87,33.91,33.86,33.89,166311.94892064456,27.9688,28.0019,27.9606,27.9853,166311.9489
2007-02-09 14:30:00,33.89,33.89,33.76,33.76,351373.2644167426,27.9853,27.9853,27.878,27.878,351373.2644
2007-02-09 14:35:00,33.76,33.76,33.66,33.67,239383.80460119588,27.878,27.878,27.7954,27.8037,239383.8046
2007-02-09 14:40:00,33.68,33.73,33.66,33.69,320360.79862166813,27.8119,27.8532,27.7954,27.8202,320360.7986
2007-02-09 14:45:00,33.69,33.69,33.6,33.62,228843.620147968,27.8202,27.8202,27.7459,27.7624,228843.6201
2007-02-09 14:50:00,33.62,33.65,33.55,33.56,229654.403567447,27.7624,27.7872,27.7046,27.7128,229654.4036
2007-02-09 14:55:00,33.56,34.05,33.47,33.56,402452.6198439241,27.7128,28.1175,27.6385,27.7128,402452.6198
2007-02-09 15:00:00,33.56,33.67,33.53,33.64,349853.0455052194,27.7128,27.8037,27.6881,27.7789,349853.0455
2007-02-09 15:05:00,33.65,33.7,33.62,33.65,383095.1657038613,27.7872,27.8284,27.7624,27.7872,383095.1657
2007-02-09 15:10:00,33.66,33.7,33.63,33.65,416844.0255396777,27.7954,27.8284,27.7706,27.7872,416844.0255
2007-02-09 15:15:00,33.66,33.75,33.64,33.75,320158.10276679834,27.7954,27.8697,27.7789,27.8697,320158.1028
2007-02-09 15:20:00,33.75,33.79,33.7,33.75,1062430.3232998883,27.8697,27.9028,27.8284,27.8697,1062430.3233
2007-02-09 15:25:00,33.75,33.81,33.75,33.77,263403.2634032633,27.8697,27.9193,27.8697,27.8862,263403.2634
2007-02-09 15:30:00,33.78,33.81,33.76,33.78,190939.49528732133,27.8945,27.9193,27.878,27.8945,190939.4953
2007-02-09 15:35:00,33.79,33.87,33.75,33.84,512313.7731833384,27.9028,27.9688,27.8697,27.9441,512313.7732
2007-02-09 15:40:00,33.85,33.85,33.8,33.82,254180.6020066889,27.9523,27.9523,27.911,27.9275,254180.602
2007-02-09 15:45:00,33.83,33.85,33.81,33.84,229249.01185770743,27.9358,27.9523,27.9193,27.9441,229249.0119
2007-02-09 15:50:00,33.84,33.88,33.83,33.88,465896.4224181615,27.9441,27.9771,27.9358,27.9771,465896.4224
2007-02-09 15:55:00,33.88,33.91,33.84,33.9,430424.6478159521,27.9771,28.0019,27.9441,27.9936,430424.6478
2007-02-12 09:30:00,34.07,34.2,34.04,34.04,455457.5858923684,28.134,28.2413,28.1092,28.1092,455457.5859
2007-02-12 09:35:00,34.04,34.09,33.99,34.06,189621.97223066783,28.1092,28.1505,28.0679,28.1257,189621.9722
2007-02-12 09:40:00,34.07,34.08,34.04,34.05,187088.2740447957,28.134,28.1422,28.1092,28.1175,187088.274
2007-02-12 09:45:00,34.05,34.06,33.95,33.97,191648.9307793656,28.1175,28.1257,28.0349,28.0514,191648.9308
2007-02-12 09:50:00,33.98,34.04,33.91,33.91,414715.7190635451,28.0597,28.1092,28.0019,28.0019,414715.7191
2007-02-12 09:55:00,33.91,33.95,33.87,33.89,332015.8102766798,28.0019,28.0349,27.9688,27.9853,332015.8103
2007-02-12 10:00:00,33.89,33.93,33.84,33.86,170568.56187290966,27.9853,28.0184,27.9441,27.9606,170568.5619
2007-02-12 10:05:00,33.86,33.86,33.78,33.83,188811.1888111888,27.9606,27.9606,27.8945,27.9358,188811.1888
2007-02-12 10:10:00,33.83,33.88,33.82,33.83,87970.00101347925,27.9358,27.9771,27.9275,27.9358,87970.001
2007-02-12 10:15:00,33.83,33.84,33.81,33.84,124049.86318029794,27.9358,27.9441,27.9193,27.9441,124049.8632
2007-02-12 10:20:00,33.83,33.84,33.77,33.78,178676.39606770038,27.9358,27.9441,27.8862,27.8945,178676.3961
2007-02-12 10:25:00,33.79,33.81,33.76,33.8,147359.88649032125,27.9028,27.9193,27.878,27.911,147359.8865
2007-02-12 10:30:00,33.78,33.8,33.76,33.77,87361.91344886995,27.8945,27.911,27.878,27.8862,87361.9134
2007-02-12 10:35:00,33.77,33.8,33.76,33.78,37904.1248606466,27.8862,27.911,27.878,27.8945,37904.1249
2007-02-12 10:40:00,33.79,33.8,33.76,33.76,86753.82588426066,27.9028,27.911,27.878,27.878,86753.8259
2007-02-12 10:45:00,33.77,33.78,33.73,33.78,255092.73335360287,27.8862,27.8945,27.8532,27.8945,255092.7334
2007-02-12 10:50:00,33.77,33.8,33.76,33.77,89996.95956217694,27.8862,27.911,27.878,27.8862,89996.9596
2007-02-12 10:55:00,33.78,33.8,33.73,33.73,78950.0354717746,27.8945,27.911,27.8532,27.8532,78950.0355
2007-02-12 11:00:00,33.73,33.76,33.71,33.75,136211.614472484,27.8532,27.878,27.8367,27.8697,136211.6145
2007-02-12 11:05:00,33.74,33.76,33.73,33.75,76619.03314077226,27.8615,27.878,27.8532,27.8697,76619.0331
2007-02-12 11:10:00,33.75,33.76,33.73,33.75,85030.91111786762,27.8697,27.878,27.8532,27.8697,85030.9111
2007-02-12 11:15:00,33.75,33.75,33.73,33.74,65470.76112293502,27.8697,27.8697,27.8532,27.8615,65470.7611
2007-02-12 11:20:00,33.73,33.75,33.72,33.74,113104.28701733048,27.8532,27.8697,27.845,27.8615,113104.287
2007-02-12 11:25:00,33.73,33.76,33.72,33.73,155771.76446741662,27.8532,27.878,27.845,27.8532,155771.7645
2007-02-12 11:30:00,33.72,33.8,33.72,33.76,133880.6121414817,27.845,27.911,27.845,27.878,133880.6121
2007-02-12 11:35:00,33.76,33.76,33.72,33.74,93138.74531265834,27.878,27.878,27.845,27.8615,93138.7453
2007-02-12 11:40:00,33.74,33.74,33.7,33.73,156379.85203202593,27.8615,27.8615,27.8284,27.8532,156379.852
2007-02-12 11:45:00,33.73,33.74,33.68,33.69,121921.55670416538,27.8532,27.8615,27.8119,27.8202,121921.5567
2007-02-12 11:50:00,33.68,33.69,33.67,33.67,82801.25671430018,27.8119,27.8202,27.8037,27.8037,82801.2567
2007-02-12 11:55:00,33.68,33.7,33.63,33.65,196513.63129624,27.8119,27.8284,27.7706,27.7872,196513.6313
2007-02-12 12:00:00,33.64,33.66,33.61,33.61,128205.1282051282,27.7789,27.7954,27.7541,27.7541,128205.1282
2007-02-12 12:05:00,33.61,33.62,33.54,33.55,324516.0636464984,27.7541,27.7624,27.6963,27.7046,324516.0636
2007-02-12 12:10:00,33.55,33.62,33.48,33.51,775108.9490219924,27.7046,27.7624,27.6468,27.6715,775108.949
2007-02-12 12:15:00,33.51,33.53,33.46,33.5,754535.319752711,27.6715,27.6881,27.6303,27.6633,754535.3198
2007-02-12 12:20:00,33.5,33.5,33.42,33.44,295226.5126178169,27.6633,27.6633,27.5972,27.6137,295226.5126
2007-02-12 12:25:00,33.43,33.46,33.42,33.45,228134.1846559237,27.6055,27.6303,27.5972,27.622,228134.1847
2007-02-12 12:30:00,33.44,33.46,33.43,33.45,202189.11523259347,27.6137,27.6303,27.6055,27.622,202189.1152
2007-02-12 12:35:00,33.45,33.47,33.44,33.46,218708.82740447955,27.622,27.6385,27.6137,27.6303,218708.8274
2007-02-12 12:40:00,33.46,33.47,33.44,33.46,114523.15800141884,27.6303,27.6385,27.6137,27.6303,114523.158
2007-02-12 12:45:00,33.46,33.47,33.44,33.46,141076.31498935845,27.6303,27.6385,27.6137,27.6303,141076.315
2007-02-12 12:50:00,33.47,33.53,33.45,33.52,168136.21161447244,27.6385,27.6881,27.622,27.6798,168136.2116
2007-02-12 12:55:00,33.52,33.58,33.51,33.58,549913.8542616803,27.6798,27.7294,27.6715,27.7294,549913.8543
2007-02-12 13:00:00,33.57,33.57,33.55,33.55,82902.60464173506,27.7211,27.7211,27.7046,27.7046,82902.6046
2007-02-12 13:05:00,33.56,33.57,33.47,33.48,320056.7548393635,27.7128,27.7211,27.6385,27.6468,320056.7548
2007-02-12 13:10:00,33.46,33.52,33.45,33.52,628357.1500962804,27.6303,27.6798,27.622,27.6798,628357.1501
2007-02-12 13:15:00,33.52,33.55,33.52,33.53,74288.03080976993,27.6798,27.7046,27.6798,27.6881,74288.0308
2007-02-12 13:20:00,33.53,33.55,33.53,33.55,36383.905949123335,27.6881,27.7046,27.6881,27.7046,36383.9059
2007-02-12 13:25:00,33.55,33.56,33.53,33.53,238674.36910915168,27.7046,27.7128,27.6881,27.6881,238674.3691
2007-02-12 13:30:00,33.53,33.55,33.51,33.52,142596.5339008817,27.6881,27.7046,27.6715,27.6798,142596.5339
2007-02-12 13:35:00,33.53,33.56,33.52,33.55,133880.6121414817,27.6881,27.7128,27.6798,27.7046,133880.6121
2007-02-12 13:40:00,33.54,33.55,33.47,33.48,274855.57920340524,27.6963,27.7046,27.6385,27.6468,274855.5792
2007-02-12 13:45:00,33.48,33.48,33.43,33.46,159217.59400020266,27.6468,27.6468,27.6055,27.6303,159217.594
2007-02-12 13:50:00,33.45,33.46,33.34,33.36,269382.7911219215,27.622,27.6303,27.5312,27.5477,269382.7911
2007-02-12 13:55:00,33.37,33.4,33.32,33.38,221141.1776629168,27.5559,27.5807,27.5147,27.5642,221141.1777
2007-02-12 14:00:00,33.38,33.41,33.38,33.39,153339.4142089794,27.5642,27.589,27.5642,27.5725,153339.4142
2007-02-12 14:05:00,33.39,33.44,33.35,33.38,309719.26624100533,27.5725,27.6137,27.5394,27.5642,309719.2662
2007-02-12 14:10:00,33.38,33.4,33.35,33.39,296138.6439647309,27.5642,27.5807,27.5394,27.5725,296138.644
2007-02-12 14:15:00,33.39,33.41,33.38,33.39,120908.07742981652,27.5725,27.589,27.5642,27.5725,120908.0774
2007-02-12 14:20:00,33.39,33.41,33.39,33.4,119489.20644572817,27.5725,27.589,27.5725,27.5807,119489.2064
2007-02-12 14:25:00,33.4,33.41,33.39,33.4,114725.85385628862,27.5807,27.589,27.5725,27.5807,114725.8539
2007-02-12 14:30:00,33.39,33.4,33.37,33.39,196716.32715110973,27.5725,27.5807,27.5559,27.5725,196716.3272
2007-02-12 14:35:00,33.4,33.41,33.37,33.39,336880.5107935542,27.5807,27.589,27.5559,27.5725,336880.5108
2007-02-12 14:40:00,33.38,33.42,33.38,33.4,397283.87554474507,27.5642,27.5972,27.5642,27.5807,397283.8755
2007-02-12 14:45:00,33.4,33.4,33.39,33.39,63139.7587919327,27.5807,27.5807,27.5725,27.5725,63139.7588
2007-02-12 14:50:00,33.39,33.4,33.34,33.38,246680.8553765075,27.5725,27.5807,27.5312,27.5642,246680.8554
2007-02-12 14:55:00,33.37,33.4,33.35,33.39,442485.0511807033,27.5559,27.5807,27.5394,27.5725,442485.0512
2007-02-12 15:00:00,33.39,33.4,33.36,33.38,112698.89530759094,27.5725,27.5807,27.5477,27.5642,112698.8953
2007-02-12 15:05:00,33.37,33.38,33.37,33.38,92226.6139657444,27.5559,27.5642,27.5559,27.5642,92226.614
2007-02-12 15:10:00,33.37,33.4,33.37,33.39,176548.0895915678,27.5559,27.5807,27.5559,27.5725,176548.0896
2007-02-12 15:15:00,33.4,33.41,33.38,33.39,149792.23674875847,27.5807,27.589,27.5642,27.5725,149792.2367
2007-02-12 15:20:00,33.39,33.46,33.39,33.45,348231.47866626125,27.5725,27.6303,27.5725,27.622,348231.4787
2007-02-12 15:25:00,33.44,33.45,33.4,33.43,167730.81990473293,27.6137,27.622,27.5807,27.6055,167730.8199
2007-02-12 15:30:00,33.43,33.44,33.4,33.41,179993.91912435388,27.6055,27.6137,27.5807,27.589,179993.9191
2007-02-12 15:35:00,33.4,33.41,33.4,33.4,83612.04013377926,27.5807,27.589,27.5807,27.5807,83612.0401
2007-02-12 15:40:00,33.41,33.46,33.4,33.42,352994.8312557008,27.589,27.6303,27.5807,27.5972,352994.8313
2007-02-12 15:45:00,33.43,33.45,33.41,33.44,269686.8349042262,27.6055,27.622,27.589,27.6137,269686.8349
2007-02-12 15:50:00,33.44,33.46,33.42,33.45,280835.1069220634,27.6137,27.6303,27.5972,27.622,280835.1069
2007-02-12 15:55:00,33.45,33.46,33.44,33.46,210499.645282254,27.622,27.6303,27.6137,27.6303,210499.6453
2007-02-13 09:30:00,33.62,33.62,33.48,33.5,262997.87169352383,27.7624,27.7624,27.6468,27.6633,262997.8717
2007-02-13 09:35:00,33.51,33.59,33.51,33.56,301206.04033647507,27.6715,27.7376,27.6715,27.7128,301206.0403
2007-02-13 09:40:00,33.56,33.64,33.53,33.64,458092.6320056754,27.7128,27.7789,27.6881,27.7789,458092.632
2007-02-13 09:45:00,33.64,33.64,33.56,33.58,144522.1445221445,27.7789,27.7789,27.7128,27.7294,144522.1445
2007-02-13 09:50:00,33.59,33.64,33.57,33.6,314279.9229755751,27.7376,27.7789,27.7211,27.7459,314279.923
2007-02-13 09:55:00,33.6,33.75,33.59,33.74,473902.9086855173,27.7459,27.8697,27.7376,27.8615,473902.9087
2007-02-13 10:00:00,33.75,33.75,33.67,33.72,204520.1175635958,27.8697,27.8697,27.8037,27.845,204520.1176
2007-02-13 10:05:00,33.73,33.75,33.71,33.71,117867.63960677004,27.8532,27.8697,27.8367,27.8367,117867.6396
2007-02-13 10:10:00,33.72,33.73,33.67,33.71,295935.9481098611,27.845,27.8532,27.8037,27.8367,295935.9481
2007-02-13 10:15:00,33.71,33.73,33.7,33.71,152123.2390797608,27.8367,27.8532,27.8284,27.8367,152123.2391
2007-02-13 10:20:00,33.73,33.75,33.71,33.72,172291.4766393027,27.8532,27.8697,27.8367,27.845,172291.4766
2007-02-13 10:25:00,33.71,33.79,33.71,33.79,141279.0108442282,27.8367,27.9028,27.8367,27.9028,141279.0108
2007-02-13 10:30:00,33.79,33.84,33.76,33.78,142900.57768318636,27.9028,27.9441,27.878,27.8945,142900.5777
2007-02-13 10:35:00,33.78,33.79,33.76,33.78,83409.34427890948,27.8945,27.9028,27.878,27.8945,83409.3443
2007-02-13 10:40:00,33.79,33.79,33.76,33.78,124961.9945272119,27.9028,27.9028,27.878,27.8945,124961.9945
2007-02-13 10:45:00,33.77,33.8,33.77,33.79,99219.62095875136,27.8862,27.911,27.8862,27.9028,99219.621
2007-02-13 10:50:00,33.79,33.79,33.76,33.78,215161.6499442586,27.9028,27.9028,27.878,27.8945,215161.6499
2007-02-13 10:55:00,33.78,33.79,33.76,33.78,115536.63727576769,27.8945,27.9028,27.878,27.8945,115536.6373
2007-02-13 11:00:00,33.79,33.79,33.77,33.77,68409.85101854666,27.9028,27.9028,27.8862,27.8862,68409.851
2007-02-13 11:05:00,33.78,33.8,33.77,33.78,90402.35127191649,27.8945,27.911,27.8862,27.8945,90402.3513
2007-02-13 11:10:00,33.78,33.78,33.76,33.77,66281.54454241409,27.8945,27.8945,27.878,27.8862,66281.5445
2007-02-13 11:15:00,33.78,33.8,33.77,33.8,301712.7799736495,27.8945,27.911,27.8862,27.911,301712.78
2007-02-13 11:20:00,33.8,33.81,33.78,33.78,73173.2036079862,27.911,27.9193,27.8945,27.8945,73173.2036
2007-02-13 11:25:00,33.78,33.81,33.77,33.81,34965.03496503496,27.8945,27.9193,27.8862,27.9193,34965.035
2007-02-13 11:30:00,33.81,33.86,33.8,33.85,76517.68521333738,27.9193,27.9606,27.911,27.9523,76517.6852
2007-02-13 11:35:00,33.86,33.87,33.83,33.84,123441.77561568865,27.9606,27.9688,27.9358,27.9441,123441.7756
2007-02-13 11:40:00,33.85,33.88,33.84,33.88,73781.2911725955,27.9523,27.9771,27.9441,27.9771,73781.2912
2007-02-13 11:45:00,33.88,33.91,33.87,33.9,78848.6875443397,27.9771,28.0019,27.9688,27.9936,78848.6875
2007-02-13 11:50:00,33.9,33.91,33.86,33.87,68308.50309111178,27.9936,28.0019,27.9606,27.9688,68308.5031
2007-02-13 11:55:00,33.87,33.88,33.84,33.85,304955.9136515658,27.9688,27.9771,27.9441,27.9523,304955.9137
2007-02-13 12:00:00,33.85,33.86,33.84,33.85,39424.34377216985,27.9523,27.9606,27.9441,27.9523,39424.3438
2007-02-13 12:05:00,33.86,33.91,33.85,33.91,184453.2279314888,27.9606,28.0019,27.9523,28.0019,184453.2279
2007-02-13 12:10:00,33.91,33.95,33.9,33.93,178980.43985000503,28.0019,28.0349,27.9936,28.0184,178980.4399
2007-02-13 12:15:00,33.94,33.96,33.93,33.95,198540.58984493764,28.0266,28.0431,28.0184,28.0349,198540.5898
2007-02-13 12:20:00,33.95,34.02,33.94,34.02,175838.65409952364,28.0349,28.0927,28.0266,28.0927,175838.6541
2007-02-13 12:25:00,34.02,34.02,33.99,33.99,215972.43336373768,28.0927,28.0927,28.0679,28.0679,215972.4334
2007-02-13 12:30:00,33.99,34.04,33.99,34.02,202087.76730515857,28.0679,28.1092,28.0679,28.0927,202087.7673
2007-02-13 12:35:00,34.03,34.05,34.01,34.02,394952.87321374274,28.1009,28.1175,28.0844,28.0927,394952.8732
2007-02-13 12:40:00,34.03,34.05,34.03,34.04,105199.14867740952,28.1009,28.1175,28.1009,28.1092,105199.1487
2007-02-13 12:45:00,34.04,34.04,34.02,34.03,159420.28985507245,28.1092,28.1092,28.0927,28.1009,159420.2899
2007-02-13 12:50:00,34.04,34.05,34.03,34.04,92125.2660383095,28.1092,28.1175,28.1009,28.1092,92125.266
2007-02-13 12:55:00,34.04,34.09,34.03,34.08,152325.93493463055,28.1092,28.1505,28.1009,28.1422,152325.9349
2007-02-13 13:00:00,34.09,34.09,34.05,34.07,111786.76396067698,28.1505,28.1505,28.1175,28.134,111786.764
2007-02-13 13:05:00,34.07,34.09,34.06,34.08,42870.173304955904,28.134,28.1505,28.1257,28.1422,42870.1733
2007-02-13 13:10:00,34.09,34.09,34.07,34.08,57869.66656531873,28.1505,28.1505,28.134,28.1422,57869.6666
2007-02-13 13:15:00,34.08,34.09,34.04,34.04,186885.578189926,28.1422,28.1505,28.1092,28.1092,186885.5782
2007-02-13 13:20:00,34.05,34.05,34.02,34.04,161751.29218607477,28.1175,28.1175,28.0927,28.1092,161751.2922
2007-02-13 13:25:00,34.04,34.05,34.03,34.04,97192.6624100537,28.1092,28.1175,28.1009,28.1092,97192.6624
2007-02-13 13:30:00,34.05,34.06,34.04,34.05,43883.65257930475,28.1175,28.1257,28.1092,28.1175,43883.6526
2007-02-13 13:35:00,34.05,34.05,34.02,34.03,239485.1525286308,28.1175,28.1175,28.0927,28.1009,239485.1525
2007-02-13 13:40:00,34.04,34.04,34.02,34.03,63443.80257423734,28.1092,28.1092,28.0927,28.1009,63443.8026
2007-02-13 13:45:00,34.03,34.04,34.02,34.04,45809.26320056754,28.1009,28.1092,28.0927,28.1092,45809.2632
2007-02-13 13:50:00,34.04,34.04,34.01,34.02,85740.34660991181,28.1092,28.1092,28.0844,28.0927,85740.3466
2007-02-13 13:55:00,34.01,34.03,34.0,34.02,124860.646599777,28.0844,28.1009,28.0762,28.0927,124860.6466
2007-02-13 14:00:00,34.03,34.03,34.01,34.02,53207.66190331407,28.1009,28.1009,28.0844,28.0927,53207.6619
2007-02-13 14:05:00,34.02,34.03,34.01,34.03,43376.91294213033,28.0927,28.1009,28.0844,28.1009,43376.9129
2007-02-13 14:10:00,34.03,34.04,34.02,34.04,59896.62511401641,28.1009,28.1092,28.0927,28.1092,59896.6251
2007-02-13 14:15:00,34.04,34.05,34.03,34.04,86247.08624708623,28.1092,28.1175,28.1009,28.1092,86247.0862
2007-02-13 14:20:00,34.05,34.05,34.03,34.04,66788.28417958852,28.1175,28.1175,28.1009,28.1092,66788.2842
2007-02-13 14:25:00,34.04,34.04,34.03,34.03,140974.96706192355,28.1092,28.1092,28.1009,28.1009,140974.9671
2007-02-13 14:30:00,34.04,34.07,34.04,34.06,107935.5427181514,28.1092,28.134,28.1092,28.1257,107935.5427
2007-02-13 14:35:00,34.05,34.07,34.04,34.04,123036.3839059491,28.1175,28.134,28.1092,28.1092,123036.3839
2007-02-13 14:40:00,34.05,34.05,34.04,34.05,34660.99118273031,28.1175,28.1175,28.1092,28.1175,34660.9912
2007-02-13 14:45:00,34.04,34.06,34.04,34.05,111786.76396067698,28.1092,28.1257,28.1092,28.1175,111786.764
2007-02-13 14:50:00,34.05,34.05,34.03,34.03,157291.98337893988,28.1175,28.1175,28.1009,28.1009,157291.9834
2007-02-13 14:55:00,34.04,34.05,34.03,34.04,176446.74166413295,28.1092,28.1175,28.1009,28.1092,176446.7417
2007-02-13 15:00:00,34.04,34.05,34.03,34.05,75504.20593898854,28.1092,28.1175,28.1009,28.1175,75504.2059
2007-02-13 15:05:00,34.05,34.07,34.04,34.07,148272.0178372352,28.1175,28.134,28.1092,28.134,148272.0178
2007-02-13 15:10:00,34.07,34.08,34.04,34.05,259856.0859430424,28.134,28.1422,28.1092,28.1175,259856.0859
2007-02-13 15:15:00,34.05,34.08,34.05,34.08,162359.37975068408,28.1175,28.1422,28.1175,28.1422,162359.3798
2007-02-13 15:20:00,34.07,34.12,34.07,34.12,254890.03749873312,28.134,28.1753,28.134,28.1753,254890.0375
2007-02-13 15:25:00,34.12,34.15,34.1,34.1,348839.5662308705,28.1753,28.2,28.1588,28.1588,348839.5662
2007-02-13 15:30:00,34.11,34.16,34.09,34.14,247187.59501368192,28.167,28.2083,28.1505,28.1918,247187.595
2007-02-13 15:35:00,34.14,34.15,34.11,34.13,249113.20563494472,28.1918,28.2,28.167,28.1835,249113.2056
2007-02-13 15:40:00,34.13,34.16,34.11,34.11,226613.96574440048,28.1835,28.2083,28.167,28.167,226613.9657
2007-02-13 15:45:00,34.11,34.12,34.09,34.1,203810.6820715516,28.167,28.1753,28.1505,28.1588,203810.6821
2007-02-13 15:50:00,34.1,34.14,34.05,34.12,560960.7783520826,28.1588,28.1918,28.1175,28.1753,560960.7784
2007-02-13 15:55:00,34.13,34.15,34.11,34.13,318232.4921455356,28.1835,28.2,28.167,28.1835,318232.4921
2007-02-14 09:30:00,34.12,34.28,34.06,34.1,229958.4473497517,28.1753,28.3074,28.1257,28.1588,229958.4473
2007-02-14 09:35:00,34.1,34.2,34.1,34.18,107124.75929867232,28.1588,28.2413,28.1588,28.2248,107124.7593
2007-02-14 09:40:00,34.18,34.2,34.17,34.17,169251.0388162562,28.2248,28.2413,28.2166,28.2166,169251.0388
2007-02-14 09:45:00,34.17,34.19,34.12,34.15,178777.74399513527,28.2166,28.2331,28.1753,28.2,178777.744
2007-02-14 09:50:00,34.15,34.19,34.14,34.16,162359.37975068408,28.2,28.2331,28.1918,28.2083,162359.3798
2007-02-14 09:55:00,34.17,34.17,34.14,34.16,72565.1160433769,28.2166,28.2166,28.1918,28.2083,72565.116
2007-02-14 10:00:00,34.16,34.31,34.16,34.27,322894.49680754024,28.2083,28.3322,28.2083,28.2991,322894.4968
2007-02-14 10:05:00,34.27,34.32,34.26,34.31,559541.9073679942,28.2991,28.3404,28.2909,28.3322,559541.9074
2007-02-14 10:10:00,34.29,34.34,34.29,34.3,240701.32765784927,28.3156,28.3569,28.3156,28.3239,240701.3277
2007-02-14 10:15:00,34.31,34.32,34.28,34.29,115029.89763859328,28.3322,28.3404,28.3074,28.3156,115029.8976
2007-02-14 10:20:00,34.3,34.31,34.27,34.28,72869.15982568155,28.3239,28.3322,28.2991,28.3074,72869.1598
2007-02-14 10:25:00,34.28,34.29,34.26,34.28,100942.5357251444,28.3074,28.3156,28.2909,28.3074,100942.5357
2007-02-14 10:30:00,34.28,34.29,34.24,34.25,180703.35461639808,28.3074,28.3156,28.2744,28.2826,180703.3546
2007-02-14 10:35:00,34.24,34.25,34.18,34.18,100841.18779770951,28.2744,28.2826,28.2248,28.2248,100841.1878
2007-02-14 10:40:00,34.18,34.19,34.14,34.19,202695.85486976788,28.2248,28.2331,28.1918,28.2331,202695.8549
2007-02-14 10:45:00,34.19,34.22,34.18,34.21,106516.67173406304,28.2331,28.2578,28.2248,28.2496,106516.6717
2007-02-14 10:50:00,34.21,34.26,34.19,34.23,373872.5043072869,28.2496,28.2909,28.2331,28.2661,373872.5043
2007-02-14 10:55:00,34.23,34.26,34.22,34.26,137022.39789196308,28.2661,28.2909,28.2578,28.2909,137022.3979
2007-02-14 11:00:00,34.26,34.26,34.21,34.21,94050.8766595723,28.2909,28.2909,28.2496,28.2496,94050.8767
2007-02-14 11:05:00,34.21,34.21,34.19,34.2,82699.9087868653,28.2496,28.2496,28.2331,28.2413,82699.9088
2007-02-14 11:10:00,34.21,34.24,34.2,34.24,413499.5439343265,28.2496,28.2744,28.2413,28.2744,413499.5439
2007-02-14 11:15:00,34.24,34.26,34.23,34.24,77024.4248505118,28.2744,28.2909,28.2661,28.2744,77024.4249
2007-02-14 11:20:00,34.25,34.25,34.22,34.22,57160.23107327454,28.2826,28.2826,28.2578,28.2578,57160.2311
2007-02-14 11:25:00,34.22,34.22,34.19,34.21,88780.78443295833,28.2578,28.2578,28.2331,28.2496,88780.7844
2007-02-14 11:30:00,34.2,34.21,34.2,34.21,29593.59481098611,28.2413,28.2496,28.2413,28.2496,29593.5948
2007-02-14 11:35:00,34.2,34.21,34.2,34.21,52396.878483835,28.2413,28.2496,28.2413,28.2496,52396.8785
2007-02-14 11:40:00,34.21,34.24,34.2,34.24,92429.30982061416,28.2496,28.2744,28.2413,28.2744,92429.3098
2007-02-14 11:45:00,34.23,34.24,34.23,34.24,69220.63443802574,28.2661,28.2744,28.2661,28.2744,69220.6344
2007-02-14 11:50:00,34.24,34.25,34.23,34.24,77835.20826999086,28.2744,28.2826,28.2661,28.2744,77835.2083
2007-02-14 11:55:00,34.24,34.26,34.23,34.25,43376.91294213033,28.2744,28.2909,28.2661,28.2826,43376.9129
2007-02-14 12:00:00,34.26,34.3,34.24,34.24,194385.3248201074,28.2909,28.3239,28.2744,28.2744,194385.3248
2007-02-14 12:05:00,34.25,34.26,34.24,34.25,34356.947400425655,28.2826,28.2909,28.2744,28.2826,34356.9474
2007-02-14 12:10:00,34.25,34.26,34.22,34.24,160535.11705685616,28.2826,28.2909,28.2578,28.2744,160535.1171
2007-02-14 12:15:00,34.24,34.25,34.23,34.25,50978.00749974662,28.2744,28.2826,28.2661,28.2826,50978.0075
2007-02-14 12:20:00,34.25,34.27,34.24,34.26,45910.61112800243,28.2826,28.2991,28.2744,28.2909,45910.6111
2007-02-14 12:25:00,34.27,34.27,34.26,34.27,62835.715009628046,28.2991,28.2991,28.2909,28.2991,62835.715
2007-02-14 12:30:00,34.27,34.27,34.23,34.25,123543.12354312353,28.2991,28.2991,28.2661,28.2826,123543.1235
2007-02-14 12:35:00,34.24,34.26,34.24,34.24,19965.541704672138,28.2744,28.2909,28.2744,28.2744,19965.5417
2007-02-14 12:40:00,34.24,34.25,34.24,34.25,26147.76527820005,28.2744,28.2826,28.2744,28.2826,26147.7653
2007-02-14 12:45:00,34.24,34.25,34.23,34.25,151413.8035877166,28.2744,28.2826,28.2661,28.2826,151413.8036
2007-02-14 12:50:00,34.25,34.25,34.23,34.25,62734.36708219316,28.2826,28.2826,28.2661,28.2826,62734.3671
2007-02-14 12:55:00,34.25,34.27,34.24,34.26,39627.03962703962,28.2826,28.2991,28.2744,28.2909,39627.0396
2007-02-14 13:00:00,34.26,34.27,34.25,34.27,50471.26786257221,28.2909,28.2991,28.2826,28.2991,50471.2679
2007-02-14 13:05:00,34.27,34.36,34.26,34.32,343670.82193169143,28.2991,28.3735,28.2909,28.3404,343670.8219
2007-02-14 13:10:00,34.32,34.33,34.27,34.27,83206.64842403971,28.3404,28.3487,28.2991,28.2991,83206.6484
2007-02-14 13:15:00,34.27,34.28,34.25,34.25,43782.30465186986,28.2991,28.3074,28.2826,28.2826,43782.3047
2007-02-14 13:20:00,34.26,34.28,34.24,34.27,102361.40670923278,28.2909,28.3074,28.2744,28.2991,102361.4067
2007-02-14 13:25:00,34.27,34.3,34.27,34.28,87159.21759400019,28.2991,28.3239,28.2991,28.3074,87159.2176
2007-02-14 13:30:00,34.27,34.28,34.24,34.26,108949.02199250025,28.2991,28.3074,28.2744,28.2909,108949.022
2007-02-14 13:35:00,34.26,34.3,34.25,34.28,117056.85618729096,28.2909,28.3239,28.2826,28.3074,117056.8562
2007-02-14 13:40:00,34.29,34.31,34.26,34.29,175737.30617208875,28.3156,28.3322,28.2909,28.3156,175737.3062
2007-02-14 13:45:00,34.3,34.32,34.26,34.31,193371.8455457585,28.3239,28.3404,28.2909,28.3322,193371.8455
2007-02-14 13:50:00,34.31,34.32,34.29,34.31,93442.789094963,28.3322,28.3404,28.3156,28.3322,93442.7891
2007-02-14 13:55:00,34.31,34.31,34.29,34.29,29897.63859329076,28.3322,28.3322,28.3156,28.3156,29897.6386
2007-02-14 14:00:00,34.29,34.32,34.29,34.32,89996.95956217694,28.3156,28.3404,28.3156,28.3404,89996.9596
2007-02-14 14:05:00,34.31,34.33,34.29,34.31,141583.05462653286,28.3322,28.3487,28.3156,28.3322,141583.0546
2007-02-14 14:10:00,34.3,34.35,34.3,34.32,171176.64943751896,28.3239,28.3652,28.3239,28.3404,171176.6494
2007-02-14 14:15:00,34.32,34.34,34.29,34.32,115739.33313063746,28.3404,28.3569,28.3156,28.3404,115739.3331
2007-02-14 14:20:00,34.33,34.33,34.27,34.29,130130.73882639098,28.3487,28.3487,28.2991,28.3156,130130.7388
2007-02-14 14:25:00,34.29,34.3,34.27,34.28,97496.70619235835,28.3156,28.3239,28.2991,28.3074,97496.7062
2007-02-14 14:30:00,34.28,34.29,34.25,34.28,134691.39556096075,28.3074,28.3156,28.2826,28.3074,134691.3956
2007-02-14 14:35:00,34.28,34.29,34.25,34.26,204317.42170872603,28.3074,28.3156,28.2826,28.2909,204317.4217
2007-02-14 14:40:00,34.25,34.28,34.23,34.28,235025.84372149585,28.2826,28.3074,28.2661,28.3074,235025.8437
2007-02-14 14:45:00,34.27,34.3,34.26,34.29,209992.9056450796,28.2991,28.3239,28.2909,28.3156,209992.9056
2007-02-14 14:50:00,34.28,34.3,34.28,34.29,53207.66190331407,28.3074,28.3239,28.3074,28.3156,53207.6619
2007-02-14 14:55:00,34.29,34.31,34.29,34.31,87159.21759400019,28.3156,28.3322,28.3156,28.3322,87159.2176
2007-02-14 15:00:00,34.31,34.34,34.31,34.32,111786.76396067698,28.3322,28.3569,28.3322,28.3404,111786.764
2007-02-14 15:05:00,34.32,34.34,34.32,34.32,264416.7426776122,28.3404,28.3569,28.3404,28.3404,264416.7427
2007-02-14 15:10:00,34.33,34.34,34.32,34.34,73679.94324516063,28.3487,28.3569,28.3404,28.3569,73679.9432
2007-02-14 15:15:00,34.33,34.35,34.32,34.33,230262.4911320563,28.3487,28.3652,28.3404,28.3487,230262.4911
2007-02-14 15:20:00,34.34,34.36,34.3,34.31,341137.1237458193,28.3569,28.3735,28.3239,28.3322,341137.1237
2007-02-14 15:25:00,34.3,34.35,34.3,34.33,160129.72534711662,28.3239,28.3652,28.3239,28.3487,160129.7253
2007-02-14 15:30:00,34.33,34.35,34.31,34.33,227728.7929461842,28.3487,28.3652,28.3322,28.3487,227728.7929
2007-02-14 15:35:00,34.33,34.34,34.31,34.32,236546.06263301912,28.3487,28.3569,28.3322,28.3404,236546.0626
2007-02-14 15:40:00,34.33,34.34,34.32,34.32,162562.07560555384,28.3487,28.3569,28.3404,28.3404,162562.0756
2007-02-14 15:45:00,34.32,34.33,34.29,34.31,295733.2522549913,28.3404,28.3487,28.3156,28.3322,295733.2523
2007-02-14 15:50:00,34.3,34.34,34.3,34.33,284889.02401945874,28.3239,28.3569,28.3239,28.3487,284889.024
2007-02-14 15:55:00,34.33,34.34,34.28,34.28,423532.98875038,28.3487,28.3569,28.3074,28.3074,423532.9888
2007-02-15 09:30:00,34.24,34.27,34.15,34.2,168845.64710651664,28.2744,28.2991,28.2,28.2413,168845.6471
2007-02-15 09:35:00,34.19,34.22,34.18,34.2,196412.28336880507,28.2331,28.2578,28.2248,28.2413,196412.2834
2007-02-15 09:40:00,34.21,34.21,34.19,34.2,69828.72200263504,28.2496,28.2496,28.2331,28.2413,69828.722
2007-02-15 09:45:00,34.21,34.21,34.18,34.2,135806.22276274447,28.2496,28.2496,28.2248,28.2413,135806.2228
2007-02-15 09:50:00,34.2,34.21,34.17,34.18,132765.78493969797,28.2413,28.2496,28.2166,28.2248,132765.7849
2007-02-15 09:55:00,34.18,34.19,34.16,34.16,160636.46498429106,28.2248,28.2331,28.2083,28.2083,160636.465
2007-02-15 10:00:00,34.16,34.17,34.1,34.15,153136.71835410965,28.2083,28.2166,28.1588,28.2,153136.7184
2007-02-15 10:05:00,34.14,34.15,34.11,34.14,124556.60281747236,28.1918,28.2,28.167,28.1918,124556.6028
2007-02-15 10:10:00,34.14,34.14,34.06,34.06,110570.58883145836,28.1918,28.1918,28.1257,28.1257,110570.5888
2007-02-15 10:15:00,34.07,34.07,34.05,34.05,87260.56552143507,28.134,28.134,28.1175,28.1175,87260.5655
2007-02-15 10:20:00,34.05,34.06,33.95,33.99,253471.16651464472,28.1175,28.1257,28.0349,28.0679,253471.1665
2007-02-15 10:25:00,33.98,33.99,33.87,33.87,155974.46032228638,28.0597,28.0679,27.9688,27.9688,155974.4603
2007-02-15 10:30:00,33.87,33.91,33.85,33.86,186682.88233505623,27.9688,28.0019,27.9523,27.9606,186682.8823
2007-02-15 10:35:00,33.85,33.93,33.82,33.89,264214.04682274244,27.9523,28.0184,27.9275,27.9853,264214.0468
2007-02-15 10:40:00,33.88,33.9,33.85,33.86,302928.9551028681,27.9771,27.9936,27.9523,27.9606,302928.9551
2007-02-15 10:45:00,33.85,33.88,33.82,33.87,143711.36110266545,27.9523,27.9771,27.9275,27.9688,143711.3611
2007-02-15 10:50:00,33.87,33.94,33.87,33.87,308300.39525691693,27.9688,28.0266,27.9688,27.9688,308300.3953
2007-02-15 10:55:00,33.87,33.88,33.82,33.83,137123.74581939797,27.9688,27.9771,27.9275,27.9358,137123.7458
2007-02-15 11:00:00,33.82,33.88,33.82,33.86,101449.27536231882,27.9275,27.9771,27.9275,27.9606,101449.2754
2007-02-15 11:05:00,33.86,33.89,33.85,33.87,53410.35775818384,27.9606,27.9853,27.9523,27.9688,53410.3578
2007-02-15 11:10:00,33.86,33.9,33.85,33.88,156683.89581433058,27.9606,27.9936,27.9523,27.9771,156683.8958
2007-02-15 11:15:00,33.89,33.9,33.87,33.88,51890.13884666058,27.9853,27.9936,27.9688,27.9771,51890.1388
2007-02-15 11:20:00,33.87,33.89,33.87,33.88,63849.19428397688,27.9688,27.9853,27.9688,27.9771,63849.1943
2007-02-15 11:25:00,33.88,33.9,33.88,33.89,98712.88132157696,27.9771,27.9936,27.9771,27.9853,98712.8813
2007-02-15 11:30:00,33.88,33.9,33.88,33.89,164082.2945170771,27.9771,27.9936,27.9771,27.9853,164082.2945
2007-02-15 11:35:00,33.88,33.89,33.84,33.86,137529.13752913752,27.9771,27.9853,27.9441,27.9606,137529.1375
2007-02-15 11:40:00,33.86,33.87,33.83,33.83,320664.8424039728,27.9606,27.9688,27.9358,27.9358,320664.8424
2007-02-15 11:45:00,33.83,33.83,33.72,33.78,265024.8302422215,27.9358,27.9358,27.845,27.8945,265024.8302
2007-02-15 11:50:00,33.78,33.84,33.78,33.84,96381.87899057462,27.8945,27.9441,27.8945,27.9441,96381.879
2007-02-15 11:55:00,33.83,33.89,33.83,33.88,99726.3605959258,27.9358,27.9853,27.9358,27.9771,99726.3606
2007-02-15 12:00:00,33.87,33.9,33.87,33.87,493361.710753015,27.9688,27.9936,27.9688,27.9688,493361.7108
2007-02-15 12:05:00,33.87,33.87,33.81,33.83,56957.53521840477,27.9688,27.9688,27.9193,27.9358,56957.5352
2007-02-15 12:10:00,33.82,33.87,33.81,33.86,78848.6875443397,27.9275,27.9688,27.9193,27.9606,78848.6875
2007-02-15 12:15:00,33.86,33.87,33.85,33.87,50775.311644876856,27.9606,27.9688,27.9523,27.9688,50775.3116
2007-02-15 12:20:00,33.87,33.88,33.86,33.87,38208.16864295125,27.9688,27.9771,27.9606,27.9688,38208.1686
2007-02-15 12:25:00,33.87,33.89,33.87,33.88,49761.83237052801,27.9688,27.9853,27.9688,27.9771,49761.8324
2007-02-15 12:30:00,33.88,33.89,33.88,33.88,36789.29765886287,27.9771,27.9853,27.9771,27.9771,36789.2977
2007-02-15 12:35:00,33.88,33.89,33.87,33.89,73882.6391000304,27.9771,27.9853,27.9688,27.9853,73882.6391
2007-02-15 12:40:00,33.88,33.89,33.88,33.89,50775.311644876856,27.9771,27.9853,27.9771,27.9853,50775.3116
2007-02-15 12:45:00,33.88,33.9,33.88,33.88,105300.49660484442,27.9771,27.9936,27.9771,27.9771,105300.4966
2007-02-15 12:50:00,33.89,33.9,33.87,33.87,208574.0346609912,27.9853,27.9936,27.9688,27.9688,208574.0347
2007-02-15 12:55:00,33.87,33.91,33.87,33.9,67193.67588932805,27.9688,28.0019,27.9688,27.9936,67193.6759
2007-02-15 13:00:00,33.91,33.93,33.9,33.93,53106.31397587919,28.0019,28.0184,27.9936,28.0184,53106.314
2007-02-15 13:05:00,33.92,33.93,33.91,33.91,50978.00749974662,28.0101,28.0184,28.0019,28.0019,50978.0075
2007-02-15 13:10:00,33.91,33.92,33.91,33.91,50065.876152832665,28.0019,28.0101,28.0019,28.0019,50065.8762
2007-02-15 13:15:00,33.91,33.92,33.91,33.91,42262.0857403466,28.0019,28.0101,28.0019,28.0019,42262.0857
2007-02-15 13:20:00,33.91,33.95,33.91,33.94,95773.79142596532,28.0019,28.0349,28.0019,28.0266,95773.7914
2007-02-15 13:25:00,33.94,33.95,33.93,33.95,47532.17796696057,28.0266,28.0349,28.0184,28.0349,47532.178
2007-02-15 13:30:00,33.94,34.0,33.94,33.98,136110.26654504912,28.0266,28.0762,28.0266,28.0597,136110.2665
2007-02-15 13:35:00,33.98,34.01,33.97,34.0,98915.57717644672,28.0597,28.0844,28.0514,28.0762,98915.5772
2007-02-15 13:40:00,34.0,34.0,33.98,33.99,70943.54920441876,28.0762,28.0762,28.0597,28.0679,70943.5492
2007-02-15 13:45:00,33.99,34.04,33.99,34.04,47633.525894395454,28.0679,28.1092,28.0679,28.1092,47633.5259
2007-02-15 13:50:00,34.03,34.1,34.03,34.06,158305.4626532887,28.1009,28.1588,28.1009,28.1257,158305.4627
2007-02-15 13:55:00,34.06,34.11,34.06,34.09,124353.9069626026,28.1257,28.167,28.1257,28.1505,124353.907
2007-02-15 14:00:00,34.08,34.12,34.06,34.12,161953.98804094453,28.1422,28.1753,28.1257,28.1753,161953.988
2007-02-15 14:05:00,34.11,34.16,34.07,34.1,190432.7556501469,28.167,28.2083,28.134,28.1588,190432.7557
2007-02-15 14:10:00,34.1,34.13,34.09,34.13,95773.79142596532,28.1588,28.1835,28.1505,28.1835,95773.7914
2007-02-15 14:15:00,34.13,34.19,34.13,34.13,205533.59683794464,28.1835,28.2331,28.1835,28.1835,205533.5968
2007-02-15 14:20:00,34.14,34.18,34.13,34.16,125975.47380156074,28.1918,28.2248,28.1835,28.2083,125975.4738
2007-02-15 14:25:00,34.16,34.17,34.1,34.1,122833.68805107934,28.2083,28.2166,28.1588,28.1588,122833.6881
2007-02-15 14:30:00,34.11,34.14,34.1,34.12,82497.21293199553,28.167,28.1918,28.1588,28.1753,82497.2129
2007-02-15 14:35:00,34.12,34.16,34.12,34.14,78341.94790716529,28.1753,28.2083,28.1753,28.1918,78341.9479
2007-02-15 14:40:00,34.14,34.16,34.13,34.15,124961.9945272119,28.1918,28.2083,28.1835,28.2,124961.9945
2007-02-15 14:45:00,34.16,34.21,34.16,34.18,119894.5981554677,28.2083,28.2496,28.2083,28.2248,119894.5982
2007-02-15 14:50:00,34.18,34.19,34.17,34.19,55640.012161751285,28.2248,28.2331,28.2166,28.2331,55640.0122
2007-02-15 14:55:00,34.19,34.21,34.18,34.2,65876.15283267456,28.2331,28.2496,28.2248,28.2413,65876.1528
2007-02-15 15:00:00,34.2,34.21,34.16,34.17,149994.93260362823,28.2413,28.2496,28.2083,28.2166,149994.9326
2007-02-15 15:05:00,34.17,34.2,34.16,34.18,189317.9284483632,28.2166,28.2413,28.2083,28.2248,189317.9284
2007-02-15 15:10:00,34.18,34.19,34.16,34.18,71754.33262389783,28.2248,28.2331,28.2083,28.2248,71754.3326
2007-02-15 15:15:00,34.18,34.24,34.17,34.23,139353.40022296543,28.2248,28.2744,28.2166,28.2661,139353.4002
2007-02-15 15:20:00,34.23,34.24,34.2,34.2,213236.0393229958,28.2661,28.2744,28.2413,28.2413,213236.0393
2007-02-15 15:25:00,34.21,34.22,34.2,34.21,68308.50309111178,28.2496,28.2578,28.2413,28.2496,68308.5031
2007-02-15 15:30:00,34.21,34.22,34.16,34.19,186277.49062531668,28.2496,28.2578,28.2083,28.2331,186277.4906
2007-02-15 15:35:00,34.19,34.21,34.18,34.2,142393.83804601192,28.2331,28.2496,28.2248,28.2413,142393.838
2007-02-15 15:40:00,34.2,34.25,34.2,34.21,254180.6020066889,28.2413,28.2826,28.2413,28.2496,254180.602
2007-02-15 15:45:00,34.21,34.24,34.18,34.22,297962.9066585588,28.2496,28.2744,28.2248,28.2578,297962.9067
2007-02-15 15:50:00,34.22,34.22,34.18,34.19,169048.3429613864,28.2578,28.2578,28.2248,28.2331,169048.343
2007-02-15 15:55:00,34.19,34.22,34.17,34.18,221039.82973548188,28.2331,28.2578,28.2166,28.2248,221039.8297
2007-02-16 09:30:00,34.22,34.29,34.09,34.16,1176852.1333738724,28.2578,28.3156,28.1505,28.2083,1176852.1334
2007-02-16 09:35:00,34.18,34.2,33.95,34.06,180196.61497922364,28.2248,28.2413,28.0349,28.1257,180196.615
2007-02-16 09:40:00,34.06,34.09,34.04,34.06,57261.57900070943,28.1257,28.1505,28.1092,28.1257,57261.579
2007-02-16 09:45:00,34.06,34.08,34.05,34.07,73882.6391000304,28.1257,28.1422,28.1175,28.134,73882.6391
2007-02-16 09:50:00,34.06,34.12,34.05,34.07,126279.5175838654,28.1257,28.1753,28.1175,28.134,126279.5176
2007-02-16 09:55:00,34.06,34.08,34.03,34.04,63747.846356542,28.1257,28.1422,28.1009,28.1092,63747.8464
2007-02-16 10:00:00,34.04,34.04,33.98,34.03,114624.50592885372,28.1092,28.1092,28.0597,28.1009,114624.5059
2007-02-16 10:05:00,34.02,34.1,34.01,34.08,111989.45981554675,28.0927,28.1588,28.0844,28.1422,111989.4598
2007-02-16 10:10:00,34.08,34.11,34.06,34.1,129623.99918921656,28.1422,28.167,28.1257,28.1588,129623.9992
2007-02-16 10:15:00,34.1,34.14,34.06,34.09,313063.7478463565,28.1588,28.1918,28.1257,28.1505,313063.7478
2007-02-16 10:20:00,34.09,34.09,34.05,34.06,95571.09557109556,28.1505,28.1505,28.1175,28.1257,95571.0956
2007-02-16 10:25:00,34.06,34.06,34.04,34.04,32329.988851727976,28.1257,28.1257,28.1092,28.1092,32329.9889
2007-02-16 10:30:00,34.05,34.05,34.02,34.02,38714.90828012567,28.1175,28.1175,28.0927,28.0927,38714.9083
2007-02-16 10:35:00,34.03,34.05,34.02,34.05,26350.461133069824,28.1009,28.1175,28.0927,28.1175,26350.4611
2007-02-16 10:40:00,34.04,34.07,34.04,34.07,67193.67588932805,28.1092,28.134,28.1092,28.134,67193.6759
2007-02-16 10:45:00,34.07,34.08,34.05,34.06,103982.97354819092,28.134,28.1422,28.1175,28.1257,103982.9735
2007-02-16 10:50:00,34.06,34.06,34.0,34.01,197831.15435289344,28.1257,28.1257,28.0762,28.0844,197831.1544
2007-02-16 10:55:00,34.01,34.02,33.99,34.0,55538.6642343164,28.0844,28.0927,28.0679,28.0762,55538.6642
2007-02-16 11:00:00,34.01,34.05,34.0,34.02,156886.59166920034,28.0844,28.1175,28.0762,28.0927,156886.5917
2007-02-16 11:05:00,34.02,34.04,34.02,34.04,29188.20310124657,28.0927,28.1092,28.0927,28.1092,29188.2031
2007-02-16 11:10:00,34.03,34.07,34.03,34.06,92733.3536029188,28.1009,28.134,28.1009,28.1257,92733.3536
2007-02-16 11:15:00,34.06,34.07,34.04,34.07,91213.13469139556,28.1257,28.134,28.1092,28.134,91213.1347
2007-02-16 11:20:00,34.07,34.09,34.06,34.09,41856.69403060707,28.134,28.1505,28.1257,28.1505,41856.694
2007-02-16 11:25:00,34.08,34.12,34.08,34.12,54727.88081483733,28.1422,28.1753,28.1422,28.1753,54727.8808
2007-02-16 11:30:00,34.12,34.14,34.1,34.11,227323.40123644468,28.1753,28.1918,28.1588,28.167,227323.4012
2007-02-16 11:35:00,34.11,34.13,34.1,34.13,104692.40904023511,28.167,28.1835,28.1588,28.1835,104692.409
2007-02-16 11:40:00,34.13,34.14,34.12,34.14,66686.93625215364,28.1835,28.1918,28.1753,28.1918,66686.9363
2007-02-16 11:45:00,34.13,34.14,34.13,34.14,33546.163980946585,28.1835,28.1918,28.1835,28.1918,33546.164
2007-02-16 11:50:00,34.13,34.14,34.11,34.13,54018.44532279314,28.1835,28.1918,28.167,28.1835,54018.4453
2007-02-16 11:55:00,34.12,34.14,34.12,34.12,44694.43599878382,28.1753,28.1918,28.1753,28.1753,44694.436
2007-02-16 12:00:00,34.13,34.15,34.12,34.14,53207.66190331407,28.1835,28.2,28.1753,28.1918,53207.6619
2007-02-16 12:05:00,34.13,34.14,34.13,34.14,26755.85284280936,28.1835,28.1918,28.1835,28.1918,26755.8528
2007-02-16 12:10:00,34.14,34.14,34.13,34.14,31721.90128711867,28.1918,28.1918,28.1835,28.1918,31721.9013
2007-02-16 12:15:00,34.14,34.14,34.13,34.14,19357.45414006284,28.1918,28.1918,28.1835,28.1918,19357.4541
2007-02-16 12:20:00,34.14,34.14,34.13,34.14,32127.29299685821,28.1918,28.1918,28.1835,28.1918,32127.293
2007-02-16 12:25:00,34.14,34.15,34.13,34.15,52599.57433870476,28.1918,28.2,28.1835,28.2,52599.5743
2007-02-16 12:30:00,34.15,34.15,34.13,34.15,74997.46630181411,28.2,28.2,28.1835,28.2,74997.4663
2007-02-16 12:35:00,34.15,34.15,34.14,34.15,44694.43599878382,28.2,28.2,28.1918,28.2,44694.436
2007-02-16 12:40:00,34.14,34.15,34.14,34.14,33850.20776325124,28.1918,28.2,28.1918,28.1918,33850.2078
2007-02-16 12:45:00,34.15,34.15,34.14,34.15,50673.96371744197,28.2,28.2,28.1918,28.2,50673.9637
2007-02-16 12:50:00,34.15,34.22,34.14,34.21,169352.38674369105,28.2,28.2578,28.1918,28.2496,169352.3867
2007-02-16 12:55:00,34.22,34.23,34.2,34.21,89692.91577987229,28.2578,28.2661,28.2413,28.2496,89692.9158
2007-02-16 13:00:00,34.21,34.26,34.21,34.26,121212.1212121212,28.2496,28.2909,28.2496,28.2909,121212.1212
2007-02-16 13:05:00,34.26,34.27,34.24,34.25,130941.52224587004,28.2909,28.2991,28.2744,28.2826,130941.5222
2007-02-16 13:10:00,34.25,34.27,34.25,34.26,120705.38157494678,28.2826,28.2991,28.2826,28.2909,120705.3816
2007-02-16 13:15:00,34.26,34.26,34.25,34.26,25032.93807641633,28.2909,28.2909,28.2826,28.2909,25032.9381
2007-02-16 13:20:00,34.25,34.27,34.25,34.26,37498.73315090706,28.2826,28.2991,28.2826,28.2909,37498.7332
2007-02-16 13:25:00,34.27,34.29,34.26,34.29,76010.94557616295,28.2991,28.3156,28.2909,28.3156,76010.9456
2007-02-16 13:30:00,34.29,34.29,34.26,34.26,76213.64143103272,28.3156,28.3156,28.2909,28.2909,76213.6414
2007-02-16 13:35:00,34.26,34.26,34.21,34.21,73983.98702746528,28.2909,28.2909,28.2496,28.2496,73983.987
2007-02-16 13:40:00,34.22,34.22,34.21,34.21,29694.942738421,28.2578,28.2578,28.2496,28.2496,29694.9427
2007-02-16 13:45:00,34.21,34.22,34.2,34.22,41248.60646599776,28.2496,28.2578,28.2413,28.2578,41248.6065
2007-02-16 13:50:00,34.22,34.24,34.22,34.24,94963.00800648626,28.2578,28.2744,28.2578,28.2744,94963.008
2007-02-16 13:55:00,34.24,34.28,34.23,34.27,100334.4481605351,28.2744,28.3074,28.2661,28.2991,100334.4482
2007-02-16 14:00:00,34.27,34.33,34.26,34.3,271105.7058883145,28.2991,28.3487,28.2909,28.3239,271105.7059
2007-02-16 14:05:00,34.3,34.33,34.29,34.33,72058.37640620249,28.3239,28.3487,28.3156,28.3487,72058.3764
2007-02-16 14:10:00,34.32,34.32,34.25,34.25,315192.0543224891,28.3404,28.3404,28.2826,28.2826,315192.0543
2007-02-16 14:15:00,34.25,34.33,34.25,34.32,90199.65541704671,28.2826,28.3487,28.2826,28.3404,90199.6554
2007-02-16 14:20:00,34.32,34.32,34.27,34.27,240295.9359481098,28.3404,28.3404,28.2991,28.2991,240295.9359
2007-02-16 14:25:00,34.27,34.28,34.24,34.24,100942.5357251444,28.2991,28.3074,28.2744,28.2744,100942.5357
2007-02-16 14:30:00,34.24,34.25,34.22,34.23,26958.54869767913,28.2744,28.2826,28.2578,28.2661,26958.5487
2007-02-16 14:35:00,34.22,34.24,34.21,34.24,50572.61579000708,28.2578,28.2744,28.2496,28.2744,50572.6158
2007-02-16 14:40:00,34.23,34.23,34.21,34.21,41248.60646599776,28.2661,28.2661,28.2496,28.2496,41248.6065
2007-02-16 14:45:00,34.22,34.24,34.22,34.24,55640.012161751285,28.2578,28.2744,28.2578,28.2744,55640.0122
2007-02-16 14:50:00,34.24,34.25,34.21,34.21,44390.392216479166,28.2744,28.2826,28.2496,28.2496,44390.3922
2007-02-16 14:55:00,34.22,34.24,34.2,34.24,78950.0354717746,28.2578,28.2744,28.2413,28.2744,78950.0355
2007-02-16 15:00:00,34.24,34.26,34.22,34.25,79659.47096381878,28.2744,28.2909,28.2578,28.2826,79659.471
2007-02-16 15:05:00,34.25,34.34,34.25,34.3,134691.39556096075,28.2826,28.3569,28.2826,28.3239,134691.3956
2007-02-16 15:10:00,34.3,34.31,34.27,34.3,60302.01682375594,28.3239,28.3322,28.2991,28.3239,60302.0168
2007-02-16 15:15:00,34.3,34.32,34.29,34.32,48647.00516874429,28.3239,28.3404,28.3156,28.3404,48647.0052
2007-02-16 15:20:00,34.31,34.35,34.3,34.33,135502.1789804398,28.3322,28.3652,28.3239,28.3487,135502.179
2007-02-16 15:25:00,34.32,34.38,34.32,34.38,131955.00152021888,28.3404,28.39,28.3404,28.39,131955.0015
2007-02-16 15:30:00,34.38,34.4,34.35,34.4,136617.00618222356,28.39,28.4065,28.3652,28.4065,136617.0062
2007-02-16 15:35:00,34.4,34.43,34.37,34.38,242930.9820614168,28.4065,28.4313,28.3817,28.39,242930.9821
2007-02-16 15:40:00,34.38,34.43,34.37,34.41,142191.14219114216,28.39,28.4313,28.3817,28.4147,142191.1422
2007-02-16 15:45:00,34.41,34.45,34.4,34.43,199148.6774095469,28.4147,28.4478,28.4065,28.4313,199148.6774
2007-02-16 15:50:00,34.43,34.44,34.4,34.41,269990.8786865308,28.4313,28.4395,28.4065,28.4147,269990.8787
2007-02-16 15:55:00,34.41,34.44,34.38,34.4,473598.86490321264,28.4147,28.4395,28.39,28.4065,473598.8649
2007-02-20 09:30:00,34.36,34.43,34.29,34.35,343569.47400425654,28.3735,28.4313,28.3156,28.3652,343569.474
2007-02-20 09:35:00,34.35,34.37,34.3,34.32,112293.5035978514,28.3652,28.3817,28.3239,28.3404,112293.5036
2007-02-20 09:40:00,34.32,34.38,34.24,34.34,251140.1641836424,28.3404,28.39,28.2744,28.3569,251140.1642
2007-02-20 09:45:00,34.34,34.34,34.26,34.29,146346.4072159724,28.3569,28.3569,28.2909,28.3156,146346.4072
2007-02-20 09:50:00,34.28,34.29,34.21,34.21,158913.550217898,28.3074,28.3156,28.2496,28.2496,158913.5502
2007-02-20 09:55:00,34.22,34.34,34.21,34.33,116246.07276781189,28.2578,28.3569,28.2496,28.3487,116246.0728
2007-02-20 10:00:00,34.33,34.39,34.29,34.29,157089.2875240701,28.3487,28.3982,28.3156,28.3156,157089.2875
2007-02-20 10:05:00,34.29,34.33,34.28,34.31,127191.64893077934,28.3156,28.3487,28.3074,28.3322,127191.6489
2007-02-20 10:10:00,34.31,34.35,34.29,34.35,107023.41137123744,28.3322,28.3652,28.3156,28.3652,107023.4114
2007-02-20 10:15:00,34.35,34.39,34.35,34.37,64558.62977602107,28.3652,28.3982,28.3652,28.3817,64558.6298
2007-02-20 10:20:00,34.37,34.39,34.37,34.38,53815.74946792337,28.3817,28.3982,28.3817,28.39,53815.7495
2007-02-20 10:25:00,34.39,34.42,34.38,34.4,120299.98986520724,28.3982,28.423,28.39,28.4065,120299.9899
2007-02-20 10:30:00,34.4,34.4,34.37,34.37,75504.20593898854,28.4065,28.4065,28.3817,28.3817,75504.2059
2007-02-20 10:35:00,34.37,34.39,34.36,34.37,144927.53623188403,28.3817,28.3982,28.3735,28.3817,144927.5362
2007-02-20 10:40:00,34.37,34.37,34.35,34.35,160129.72534711662,28.3817,28.3817,28.3652,28.3652,160129.7253
2007-02-20 10:45:00,34.36,34.39,34.32,34.32,296848.07945677504,28.3735,28.3982,28.3404,28.3404,296848.0795
2007-02-20 10:50:00,34.32,34.34,34.31,34.34,43275.56501469544,28.3404,28.3569,28.3322,28.3569,43275.565
2007-02-20 10:55:00,34.34,34.34,34.31,34.32,211513.1245566028,28.3569,28.3569,28.3322,28.3404,211513.1246
2007-02-20 11:00:00,34.32,34.36,34.31,34.34,60707.40853349548,28.3404,28.3735,28.3322,28.3569,60707.4085
2007-02-20 11:05:00,34.34,34.34,34.31,34.31,50673.96371744197,28.3569,28.3569,28.3322,28.3322,50673.9637
2007-02-20 11:10:00,34.31,34.33,34.3,34.33,68409.85101854666,28.3322,28.3487,28.3239,28.3487,68409.851
2007-02-20 11:15:00,34.33,34.34,34.32,34.33,140366.87949731425,28.3487,28.3569,28.3404,28.3487,140366.8795
2007-02-20 11:20:00,34.33,34.34,34.32,34.32,42059.389885476834,28.3487,28.3569,28.3404,28.3404,42059.3899
2007-02-20 11:25:00,34.32,34.35,34.32,34.35,110367.8929765886,28.3404,28.3652,28.3404,28.3652,110367.893
2007-02-20 11:30:00,34.35,34.41,34.34,34.41,162258.03182324918,28.3652,28.4147,28.3569,28.4147,162258.0318
2007-02-20 11:35:00,34.42,34.44,34.38,34.41,178271.00435796086,28.423,28.4395,28.39,28.4147,178271.0044
2007-02-20 11:40:00,34.41,34.42,34.38,34.38,57160.23107327454,28.4147,28.423,28.39,28.39,57160.2311
2007-02-20 11:45:00,34.38,34.42,34.36,34.4,102361.40670923278,28.39,28.423,28.3735,28.4065,102361.4067
2007-02-20 11:50:00,34.41,34.5,34.4,34.43,172899.564203912,28.4147,28.4891,28.4065,28.4313,172899.5642
2007-02-20 11:55:00,34.43,34.44,34.41,34.43,76720.38106820715,28.4313,28.4395,28.4147,28.4313,76720.3811
2007-02-20 12:00:00,34.43,34.45,34.43,34.44,73477.24739029085,28.4313,28.4478,28.4313,28.4395,73477.2474
2007-02-20 12:05:00,34.44,34.45,34.43,34.45,110671.93675889328,28.4395,28.4478,28.4313,28.4478,110671.9368
2007-02-20 12:10:00,34.44,34.47,34.44,34.46,32634.03263403263,28.4395,28.4643,28.4395,28.456,32634.0326
2007-02-20 12:15:00,34.46,34.47,34.46,34.46,39322.99584473497,28.456,28.4643,28.456,28.456,39322.9958
2007-02-20 12:20:00,34.46,34.5,34.46,34.49,115942.02898550723,28.456,28.4891,28.456,28.4808,115942.029
2007-02-20 12:25:00,34.5,34.52,34.49,34.51,103678.92976588628,28.4891,28.5056,28.4808,28.4973,103678.9298
2007-02-20 12:30:00,34.51,34.52,34.51,34.51,34965.03496503496,28.4973,28.5056,28.4973,28.4973,34965.035
2007-02-20 12:35:00,34.52,34.52,34.48,34.48,172798.21627647712,28.5056,28.5056,28.4725,28.4725,172798.2163
2007-02-20 12:40:00,34.48,34.49,34.48,34.48,52092.83470153034,28.4725,28.4808,28.4725,28.4725,52092.8347
2007-02-20 12:45:00,34.48,34.51,34.48,34.51,149082.80125671427,28.4725,28.4973,28.4725,28.4973,149082.8013
2007-02-20 12:50:00,34.5,34.51,34.5,34.5,11249.619945272118,28.4891,28.4973,28.4891,28.4891,11249.6199
2007-02-20 12:55:00,34.5,34.53,34.5,34.52,89692.91577987229,28.4891,28.5138,28.4891,28.5056,89692.9158
2007-02-20 13:00:00,34.52,34.53,34.51,34.53,40437.82304651869,28.5056,28.5138,28.4973,28.5138,40437.823
2007-02-20 13:05:00,34.52,34.53,34.52,34.52,45403.871490828,28.5056,28.5138,28.5056,28.5056,45403.8715
2007-02-20 13:10:00,34.52,34.53,34.51,34.51,83105.30049660483,28.5056,28.5138,28.4973,28.4973,83105.3005
2007-02-20 13:15:00,34.51,34.51,34.49,34.5,131650.95773791423,28.4973,28.4973,28.4808,28.4891,131650.9577
2007-02-20 13:20:00,34.5,34.51,34.5,34.5,39525.69169960474,28.4891,28.4973,28.4891,28.4891,39525.6917
2007-02-20 13:25:00,34.5,34.51,34.47,34.47,108138.23857302115,28.4891,28.4973,28.4643,28.4643,108138.2386
2007-02-20 13:30:00,34.47,34.51,34.47,34.5,60504.712678625714,28.4643,28.4973,28.4643,28.4891,60504.7127
2007-02-20 13:35:00,34.5,34.53,34.5,34.51,158710.85436302825,28.4891,28.5138,28.4891,28.4973,158710.8544
2007-02-20 13:40:00,34.51,34.52,34.51,34.52,30303.030303030297,28.4973,28.5056,28.4973,28.5056,30303.0303
2007-02-20 13:45:00,34.51,34.52,34.51,34.51,28377.419681767504,28.4973,28.5056,28.4973,28.4973,28377.4197
2007-02-20 13:50:00,34.52,34.53,34.51,34.52,73071.85568055132,28.5056,28.5138,28.4973,28.5056,73071.8557
2007-02-20 13:55:00,34.52,34.53,34.52,34.53,38816.25620756055,28.5056,28.5138,28.5056,28.5138,38816.2562
2007-02-20 14:00:00,34.52,34.53,34.51,34.52,46011.959055437306,28.5056,28.5138,28.4973,28.5056,46011.9591
2007-02-20 14:05:00,34.52,34.55,34.51,34.54,275767.7105503192,28.5056,28.5304,28.4973,28.5221,275767.7106
2007-02-20 14:10:00,34.53,34.61,34.53,34.59,118678.42302624907,28.5138,28.5799,28.5138,28.5634,118678.423
2007-02-20 14:15:00,34.59,34.63,34.59,34.63,136718.35410965842,28.5634,28.5964,28.5634,28.5964,136718.3541
2007-02-20 14:20:00,34.62,34.63,34.59,34.61,49863.1802979629,28.5882,28.5964,28.5634,28.5799,49863.1803
2007-02-20 14:25:00,34.61,34.62,34.6,34.62,39221.64791730008,28.5799,28.5882,28.5716,28.5882,39221.6479
2007-02-20 14:30:00,34.61,34.63,34.56,34.57,112090.80774298163,28.5799,28.5964,28.5386,28.5469,112090.8077
2007-02-20 14:35:00,34.57,34.57,34.52,34.53,152832.674571805,28.5469,28.5469,28.5056,28.5138,152832.6746
2007-02-20 14:40:00,34.53,34.54,34.48,34.5,119387.85851829327,28.5138,28.5221,28.4725,28.4891,119387.8585
2007-02-20 14:45:00,34.5,34.53,34.49,34.49,113104.28701733048,28.4891,28.5138,28.4808,28.4808,113104.287
2007-02-20 14:50:00,34.49,34.51,34.49,34.5,69524.67822033039,28.4808,28.4973,28.4808,28.4891,69524.6782
2007-02-20 14:55:00,34.5,34.53,34.49,34.52,209080.7742981656,28.4891,28.5138,28.4808,28.5056,209080.7743
2007-02-20 15:00:00,34.52,34.53,34.5,34.5,71652.98469646294,28.5056,28.5138,28.4891,28.4891,71652.9847
2007-02-20 15:05:00,34.5,34.53,34.5,34.52,98104.79375696766,28.4891,28.5138,28.4891,28.5056,98104.7938
2007-02-20 15:10:00,34.52,34.58,34.52,34.57,105401.8445322793,28.5056,28.5551,28.5056,28.5469,105401.8445
2007-02-20 15:15:00,34.58,34.66,34.57,34.64,155366.37275767708,28.5551,28.6212,28.5469,28.6047,155366.3728
2007-02-20 15:20:00,34.65,34.65,34.59,34.61,129928.0429715212,28.6129,28.6129,28.5634,28.5799,129928.043
2007-02-20 15:25:00,34.62,34.63,34.59,34.59,56349.44765379547,28.5882,28.5964,28.5634,28.5634,56349.4477
2007-02-20 15:30:00,34.59,34.6,34.55,34.57,110570.58883145836,28.5634,28.5716,28.5304,28.5469,110570.5888
2007-02-20 15:35:00,34.58,34.58,34.53,34.54,73477.24739029085,28.5551,28.5551,28.5138,28.5221,73477.2474
2007-02-20 15:40:00,34.54,34.59,34.54,34.58,94050.8766595723,28.5221,28.5634,28.5221,28.5551,94050.8767
2007-02-20 15:45:00,34.58,34.59,34.57,34.57,83206.64842403971,28.5551,28.5634,28.5469,28.5469,83206.6484
2007-02-20 15:50:00,34.57,34.59,34.55,34.57,154656.9372656329,28.5469,28.5634,28.5304,28.5469,154656.9373
2007-02-20 15:55:00,34.57,34.62,34.56,34.6,294821.1209080774,28.5469,28.5882,28.5386,28.5716,294821.1209
2007-02-21 09:30:00,34.37,34.51,34.29,34.48,193067.8017634539,28.3817,28.4973,28.3156,28.4725,193067.8018
2007-02-21 09:35:00,34.48,34.49,34.42,34.47,127901.08442282354,28.4725,28.4808,28.423,28.4643,127901.0844
2007-02-21 09:40:00,34.47,34.52,34.47,34.5,41755.34610317218,28.4643,28.5056,28.4643,28.4891,41755.3461
2007-02-21 09:45:00,34.5,34.51,34.47,34.5,222256.0048647005,28.4891,28.4973,28.4643,28.4891,222256.0049
2007-02-21 09:50:00,34.51,34.51,34.48,34.5,87564.60930373972,28.4973,28.4973,28.4725,28.4891,87564.6093
2007-02-21 09:55:00,34.5,34.52,34.5,34.52,40640.51890138846,28.4891,28.5056,28.4891,28.5056,40640.5189
2007-02-21 10:00:00,34.51,34.57,34.5,34.55,139556.0960778352,28.4973,28.5469,28.4891,28.5304,139556.0961
2007-02-21 10:05:00,34.55,34.57,34.52,34.53,79659.47096381878,28.5304,28.5469,28.5056,28.5138,79659.471
2007-02-21 10:10:00,34.53,34.56,34.51,34.56,90807.742981656,28.5138,28.5386,28.4973,28.5386,90807.743
2007-02-21 10:15:00,34.56,34.6,34.56,34.6,110570.58883145836,28.5386,28.5716,28.5386,28.5716,110570.5888
2007-02-21 10:20:00,34.6,34.6,34.54,34.56,79152.73132664435,28.5716,28.5716,28.5221,28.5386,79152.7313
2007-02-21 10:25:00,34.56,34.57,34.55,34.57,32735.38056146751,28.5386,28.5469,28.5304,28.5469,32735.3806
2007-02-21 10:30:00,34.56,34.6,34.53,34.58,81787.77743995134,28.5386,28.5716,28.5138,28.5551,81787.7774
2007-02-21 10:35:00,34.57,34.58,34.47,34.47,84017.43184351879,28.5469,28.5551,28.4643,28.4643,84017.4318
2007-02-21 10:40:00,34.47,34.51,34.43,34.5,99523.66474105604,28.4643,28.4973,28.4313,28.4891,99523.6647
2007-02-21 10:45:00,34.5,34.5,34.49,34.5,36383.905949123335,28.4891,28.4891,28.4808,28.4891,36383.9059
2007-02-21 10:50:00,34.5,34.5,34.49,34.5,24728.89429411168,28.4891,28.4891,28.4808,28.4891,24728.8943
2007-02-21 10:55:00,34.5,34.55,34.49,34.53,127799.73649538864,28.4891,28.5304,28.4808,28.5138,127799.7365
2007-02-21 11:00:00,34.54,34.54,34.5,34.52,74389.37873720481,28.5221,28.5221,28.4891,28.5056,74389.3787
2007-02-21 11:05:00,34.52,34.53,34.51,34.52,65369.41319550014,28.5056,28.5138,28.4973,28.5056,65369.4132
2007-02-21 11:10:00,34.53,34.55,34.52,34.52,121921.55670416538,28.5138,28.5304,28.5056,28.5056,121921.5567
2007-02-21 11:15:00,34.52,34.55,34.52,34.54,58376.40620249315,28.5056,28.5304,28.5056,28.5221,58376.4062
2007-02-21 11:20:00,34.55,34.56,34.54,34.55,54221.14117766291,28.5304,28.5386,28.5221,28.5304,54221.1412
2007-02-21 11:25:00,34.55,34.55,34.51,34.52,67193.67588932805,28.5304,28.5304,28.4973,28.5056,67193.6759
2007-02-21 11:30:00,34.52,34.56,34.52,34.52,95875.1393534002,28.5056,28.5386,28.5056,28.5056,95875.1394
2007-02-21 11:35:00,34.52,34.55,34.52,34.54,75504.20593898854,28.5056,28.5304,28.5056,28.5221,75504.2059
2007-02-21 11:40:00,34.54,34.55,34.52,34.54,84726.86733556297,28.5221,28.5304,28.5056,28.5221,84726.8673
2007-02-21 11:45:00,34.54,34.55,34.53,34.54,57565.62278301408,28.5221,28.5304,28.5138,28.5221,57565.6228
2007-02-21 11:50:00,34.53,34.57,34.53,34.56,45403.871490828,28.5138,28.5469,28.5138,28.5386,45403.8715
2007-02-21 11:55:00,34.57,34.58,34.53,34.58,478058.1737103476,28.5469,28.5551,28.5138,28.5551,478058.1737
2007-02-21 12:00:00,34.58,34.59,34.54,34.54,81585.08158508157,28.5551,28.5634,28.5221,28.5221,81585.0816
2007-02-21 12:05:00,34.55,34.57,34.54,34.57,54221.14117766291,28.5304,28.5469,28.5221,28.5469,54221.1412
2007-02-21 12:10:00,34.57,34.61,34.57,34.61,94152.22458700718,28.5469,28.5799,28.5469,28.5799,94152.2246
2007-02-21 12:15:00,34.6,34.66,34.6,34.65,117259.55204216072,28.5716,28.6212,28.5716,28.6129,117259.552
2007-02-21 12:20:00,34.65,34.68,34.65,34.68,58477.75412992804,28.6129,28.6377,28.6129,28.6377,58477.7541
2007-02-21 12:25:00,34.68,34.68,34.66,34.67,52396.878483835,28.6377,28.6377,28.6212,28.6294,52396.8785
2007-02-21 12:30:00,34.66,34.67,34.65,34.65,35674.470457079144,28.6212,28.6294,28.6129,28.6129,35674.4705
2007-02-21 12:35:00,34.65,34.66,34.64,34.64,54119.79325022802,28.6129,28.6212,28.6047,28.6047,54119.7933
2007-02-21 12:40:00,34.64,34.65,34.62,34.62,41248.60646599776,28.6047,28.6129,28.5882,28.5882,41248.6065
2007-02-21 12:45:00,34.62,34.63,34.61,34.61,32127.29299685821,28.5882,28.5964,28.5799,28.5799,32127.293
2007-02-21 12:50:00,34.61,34.7,34.61,34.69,115840.68105807234,28.5799,28.6542,28.5799,28.646,115840.6811
2007-02-21 12:55:00,34.69,34.7,34.64,34.64,91314.48261883044,28.646,28.6542,28.6047,28.6047,91314.4826
2007-02-21 13:00:00,34.64,34.67,34.64,34.65,194385.3248201074,28.6047,28.6294,28.6047,28.6129,194385.3248
2007-02-21 13:05:00,34.64,34.65,34.64,34.65,24120.80672950238,28.6047,28.6129,28.6047,28.6129,24120.8067
2007-02-21 13:10:00,34.64,34.65,34.6,34.6,70132.7657849397,28.6047,28.6129,28.5716,28.5716,70132.7658
2007-02-21 13:15:00,34.6,34.63,34.6,34.61,107023.41137123744,28.5716,28.5964,28.5716,28.5799,107023.4114
2007-02-21 13:20:00,34.61,34.63,34.61,34.62,49863.1802979629,28.5799,28.5964,28.5799,28.5882,49863.1803
2007-02-21 13:25:00,34.61,34.62,34.61,34.62,12060.40336475119,28.5799,28.5882,28.5799,28.5882,12060.4034
2007-02-21 13:30:00,34.61,34.62,34.61,34.61,21283.064761325622,28.5799,28.5882,28.5799,28.5799,21283.0648
2007-02-21 13:35:00,34.61,34.62,34.59,34.59,70132.7657849397,28.5799,28.5882,28.5634,28.5634,70132.7658
2007-02-21 13:40:00,34.59,34.6,34.55,34.57,127799.73649538864,28.5634,28.5716,28.5304,28.5469,127799.7365
2007-02-21 13:45:00,34.57,34.57,34.55,34.57,80875.64609303739,28.5469,28.5469,28.5304,28.5469,80875.6461
2007-02-21 13:50:00,34.57,34.57,34.56,34.56,34458.29532786054,28.5469,28.5469,28.5386,28.5386,34458.2953
2007-02-21 13:55:00,34.56,34.58,34.52,34.54,182020.87767305155,28.5386,28.5551,28.5056,28.5221,182020.8777
2007-02-21 14:00:00,34.54,34.55,34.5,34.52,169149.6908888213,28.5221,28.5304,28.4891,28.5056,169149.6909
2007-02-21 14:05:00,34.52,34.57,34.51,34.57,91111.78676396066,28.5056,28.5469,28.4973,28.5469,91111.7868
2007-02-21 14:10:00,34.57,34.58,34.54,34.57,134894.09141583054,28.5469,28.5551,28.5221,28.5469,134894.0914
2007-02-21 14:15:00,34.56,34.57,34.54,34.55,87260.56552143507,28.5386,28.5469,28.5221,28.5304,87260.5655
2007-02-21 14:20:00,34.55,34.59,34.55,34.57,81078.34194790715,28.5304,28.5634,28.5304,28.5469,81078.3419
2007-02-21 14:25:00,34.57,34.58,34.54,34.57,51991.48677409546,28.5469,28.5551,28.5221,28.5469,51991.4868
2007-02-21 14:30:00,34.58,34.6,34.57,34.6,84017.43184351879,28.5551,28.5716,28.5469,28.5716,84017.4318
2007-02-21 14:35:00,34.59,34.62,34.58,34.58,72869.15982568155,28.5634,28.5882,28.5551,28.5551,72869.1598
2007-02-21 14:40:00,34.58,34.59,34.54,34.57,255194.08128103777,28.5551,28.5634,28.5221,28.5469,255194.0813
2007-02-21 14:45:00,34.56,34.57,34.54,34.55,193878.585182933,28.5386,28.5469,28.5221,28.5304,193878.5852
2007-02-21 14:50:00,34.56,34.59,34.55,34.57,93138.74531265834,28.5386,28.5634,28.5304,28.5469,93138.7453
2007-02-21 14:55:00,34.57,34.61,34.56,34.6,87361.91344886995,28.5469,28.5799,28.5386,28.5716,87361.9134
2007-02-21 15:00:00,34.6,34.62,34.59,34.59,136617.00618222356,28.5716,28.5882,28.5634,28.5634,136617.0062
2007-02-21 15:05:00,34.58,34.62,34.58,34.62,69828.72200263504,28.5551,28.5882,28.5551,28.5882,69828.722
2007-02-21 15:10:00,34.61,34.68,34.61,34.67,187088.2740447957,28.5799,28.6377,28.5799,28.6294,187088.274
2007-02-21 15:15:00,34.67,34.72,34.67,34.71,145332.92794162358,28.6294,28.6707,28.6294,28.6625,145332.9279
2007-02-21 15:20:00,34.71,34.75,34.69,34.74,257018.34397486568,28.6625,28.6955,28.646,28.6872,257018.344
2007-02-21 15:25:00,34.75,34.75,34.7,34.72,95469.74764366068,28.6955,28.6955,28.6542,28.6707,95469.7476
2007-02-21 15:30:00,34.71,34.77,34.71,34.71,126887.60514847469,28.6625,28.712,28.6625,28.6625,126887.6051
2007-02-21 15:35:00,34.7,34.71,34.65,34.66,136819.70203709332,28.6542,28.6625,28.6129,28.6212,136819.702
2007-02-21 15:40:00,34.65,34.67,34.6,34.62,109861.1533394142,28.6129,28.6294,28.5716,28.5882,109861.1533
2007-02-21 15:45:00,34.62,34.66,34.6,34.63,124657.95074490724,28.5882,28.6212,28.5716,28.5964,124657.9507
2007-02-21 15:50:00,34.64,34.68,34.61,34.66,246782.2033039424,28.6047,28.6377,28.5799,28.6212,246782.2033
2007-02-21 15:55:00,34.66,34.69,34.65,34.67,213641.43103273536,28.6212,28.646,28.6129,28.6294,213641.431
2007-02-22 09:30:00,34.6,34.67,34.54,34.66,378939.90067903104,28.5716,28.6294,28.5221,28.6212,378939.9007
2007-02-22 09:35:00,34.66,34.68,34.57,34.57,218506.13154960977,28.6212,28.6377,28.5469,28.5469,218506.1315
2007-02-22 09:40:00,34.57,34.61,34.51,34.53,130130.73882639098,28.5469,28.5799,28.4973,28.5138,130130.7388
2007-02-22 09:45:00,34.54,34.63,34.52,34.6,179284.48363230968,28.5221,28.5964,28.5056,28.5716,179284.4836
2007-02-22 09:50:00,34.6,34.71,34.6,34.7,139353.40022296543,28.5716,28.6625,28.5716,28.6542,139353.4002
2007-02-22 09:55:00,34.7,34.77,34.69,34.74,203101.24657950745,28.6542,28.712,28.646,28.6872,203101.2466
2007-02-22 10:00:00,34.74,34.76,34.69,34.69,93746.83287726765,28.6872,28.7038,28.646,28.646,93746.8329
2007-02-22 10:05:00,34.69,34.69,34.62,34.65,58477.75412992804,28.646,28.646,28.5882,28.6129,58477.7541
2007-02-22 10:10:00,34.65,34.72,34.65,34.69,172494.17249417247,28.6129,28.6707,28.6129,28.646,172494.1725
2007-02-22 10:15:00,34.7,34.7,34.62,34.65,276375.79811492853,28.6542,28.6542,28.5882,28.6129,276375.7981
2007-02-22 10:20:00,34.65,34.66,34.61,34.65,124657.95074490724,28.6129,28.6212,28.5799,28.6129,124657.9507
2007-02-22 10:25:00,34.66,34.66,34.61,34.63,154555.589338198,28.6212,28.6212,28.5799,28.5964,154555.5893
2007-02-22 10:30:00,34.63,34.63,34.57,34.6,145130.2320867538,28.5964,28.5964,28.5469,28.5716,145130.2321
2007-02-22 10:35:00,34.6,34.63,34.59,34.62,127901.08442282354,28.5716,28.5964,28.5634,28.5882,127901.0844
2007-02-22 10:40:00,34.62,34.63,34.61,34.62,88780.78443295833,28.5882,28.5964,28.5799,28.5882,88780.7844
2007-02-22 10:45:00,34.63,34.63,34.6,34.62,136819.70203709332,28.5964,28.5964,28.5716,28.5882,136819.702
2007-02-22 10:50:00,34.62,34.63,34.6,34.62,83916.08391608391,28.5882,28.5964,28.5716,28.5882,83916.0839
2007-02-22 10:55:00,34.63,34.67,34.62,34.67,154352.89348332823,28.5964,28.6294,28.5882,28.6294,154352.8935
2007-02-22 11:00:00,34.67,34.7,34.66,34.69,36282.55802168845,28.6294,28.6542,28.6212,28.646,36282.558
2007-02-22 11:05:00,34.7,34.71,34.68,34.7,148778.75747440962,28.6542,28.6625,28.6377,28.6542,148778.7575
2007-02-22 11:10:00,34.71,34.74,34.7,34.72,99118.2730313165,28.6625,28.6872,28.6542,28.6707,99118.273
2007-02-22 11:15:00,34.73,34.73,34.64,34.65,94557.61629674672,28.679,28.679,28.6047,28.6129,94557.6163
2007-02-22 11:20:00,34.65,34.66,34.55,34.57,127901.08442282354,28.6129,28.6212,28.5304,28.5469,127901.0844
2007-02-22 11:25:00,34.58,34.59,34.54,34.59,71855.68055133271,28.5551,28.5634,28.5221,28.5634,71855.6806
2007-02-22 11:30:00,34.59,34.59,34.51,34.53,109759.80541197932,28.5634,28.5634,28.4973,28.5138,109759.8054
2007-02-22 11:35:00,34.52,34.56,34.52,34.52,71551.63676902806,28.5056,28.5386,28.5056,28.5056,71551.6368
2007-02-22 11:40:00,34.53,34.57,34.51,34.54,175534.610317219,28.5138,28.5469,28.4973,28.5221,175534.6103
2007-02-22 11:45:00,34.55,34.56,34.5,34.51,69727.37407520015,28.5304,28.5386,28.4891,28.4973,69727.3741
2007-02-22 11:50:00,34.51,34.55,34.51,34.55,39322.99584473497,28.4973,28.5304,28.4973,28.5304,39322.9958
2007-02-22 11:55:00,34.55,34.55,34.5,34.54,92327.96189317926,28.5304,28.5304,28.4891,28.5221,92327.9619
2007-02-22 12:00:00,34.54,34.63,34.53,34.59,102665.45049153744,28.5221,28.5964,28.5138,28.5634,102665.4505
2007-02-22 12:05:00,34.59,34.62,34.57,34.6,30708.422012769835,28.5634,28.5882,28.5469,28.5716,30708.422
2007-02-22 12:10:00,34.6,34.6,34.56,34.57,61112.80024323502,28.5716,28.5716,28.5386,28.5469,61112.8002
2007-02-22 12:15:00,34.58,34.59,34.56,34.59,59997.973041451296,28.5551,28.5634,28.5386,28.5634,59997.973
2007-02-22 12:20:00,34.58,34.59,34.58,34.58,12769.838856795375,28.5551,28.5634,28.5551,28.5551,12769.8389
2007-02-22 12:25:00,34.59,34.59,34.58,34.59,26857.20077024424,28.5634,28.5634,28.5551,28.5634,26857.2008
2007-02-22 12:30:00,34.59,34.61,34.59,34.6,19154.758285193064,28.5634,28.5799,28.5634,28.5716,19154.7583
2007-02-22 12:35:00,34.61,34.62,34.6,34.6,28276.07175433262,28.5799,28.5882,28.5716,28.5716,28276.0718
2007-02-22 12:40:00,34.6,34.61,34.6,34.6,26958.54869767913,28.5716,28.5799,28.5716,28.5716,26958.5487
2007-02-22 12:45:00,34.6,34.63,34.6,34.62,32431.336779162863,28.5716,28.5964,28.5716,28.5882,32431.3368
2007-02-22 12:50:00,34.62,34.62,34.61,34.61,22904.63160028377,28.5882,28.5882,28.5799,28.5799,22904.6316
2007-02-22 12:55:00,34.61,34.61,34.58,34.58,19154.758285193064,28.5799,28.5799,28.5551,28.5551,19154.7583
2007-02-22 13:00:00,34.58,34.59,34.57,34.58,49559.13651565825,28.5551,28.5634,28.5469,28.5551,49559.1365
2007-02-22 13:05:00,34.59,34.6,34.58,34.59,28884.15931894192,28.5634,28.5716,28.5551,28.5634,28884.1593
2007-02-22 13:10:00,34.59,34.61,34.58,34.6,48647.00516874429,28.5634,28.5799,28.5551,28.5716,48647.0052
2007-02-22 13:15:00,34.6,34.64,34.6,34.62,88476.74065065368,28.5716,28.6047,28.5716,28.5882,88476.7407
2007-02-22 13:20:00,34.63,34.64,34.62,34.63,59795.27718658152,28.5964,28.6047,28.5882,28.5964,59795.2772
2007-02-22 13:25:00,34.63,34.64,34.62,34.62,84524.1714806932,28.5964,28.6047,28.5882,28.5882,84524.1715
2007-02-22 13:30:00,34.62,34.63,34.61,34.61,47329.4821120908,28.5882,28.5964,28.5799,28.5799,47329.4821
2007-02-22 13:35:00,34.62,34.63,34.6,34.62,198337.89399006788,28.5882,28.5964,28.5716,28.5882,198337.894
2007-02-22 13:40:00,34.62,34.64,34.61,34.63,68612.54687341643,28.5882,28.6047,28.5799,28.5964,68612.5469
2007-02-22 13:45:00,34.64,34.68,34.63,34.65,76010.94557616295,28.6047,28.6377,28.5964,28.6129,76010.9456
2007-02-22 13:50:00,34.66,34.68,34.66,34.66,67295.02381676294,28.6212,28.6377,28.6212,28.6212,67295.0238
2007-02-22 13:55:00,34.66,34.68,34.65,34.66,46924.09040235126,28.6212,28.6377,28.6129,28.6212,46924.0904
2007-02-22 14:00:00,34.66,34.69,34.65,34.68,109151.71784737,28.6212,28.646,28.6129,28.6377,109151.7178
2007-02-22 14:05:00,34.69,34.73,34.68,34.71,95672.44349853044,28.646,28.679,28.6377,28.6625,95672.4435
2007-02-22 14:10:00,34.71,34.72,34.66,34.66,68004.45930880713,28.6625,28.6707,28.6212,28.6212,68004.4593
2007-02-22 14:15:00,34.67,34.68,34.64,34.66,65876.15283267456,28.6294,28.6377,28.6047,28.6212,65876.1528
2007-02-22 14:20:00,34.65,34.67,34.64,34.66,34255.59947299077,28.6129,28.6294,28.6047,28.6212,34255.5995
2007-02-22 14:25:00,34.67,34.72,34.66,34.72,89692.91577987229,28.6294,28.6707,28.6212,28.6707,89692.9158
2007-02-22 14:30:00,34.72,34.72,34.64,34.64,105097.80074997465,28.6707,28.6707,28.6047,28.6047,105097.8007
2007-02-22 14:35:00,34.64,34.65,34.6,34.6,81382.3857302118,28.6047,28.6129,28.5716,28.5716,81382.3857
2007-02-22 14:40:00,34.6,34.6,34.53,34.55,55133.27252457686,28.5716,28.5716,28.5138,28.5304,55133.2725
2007-02-22 14:45:00,34.55,34.62,34.53,34.62,144826.18830444914,28.5304,28.5882,28.5138,28.5882,144826.1883
2007-02-22 14:50:00,34.62,34.63,34.55,34.55,133171.1766494375,28.5882,28.5964,28.5304,28.5304,133171.1766
2007-02-22 14:55:00,34.55,34.61,34.55,34.58,72159.72433363736,28.5304,28.5799,28.5304,28.5551,72159.7243
2007-02-22 15:00:00,34.57,34.64,34.57,34.61,212729.2996858214,28.5469,28.6047,28.5469,28.5799,212729.2997
2007-02-22 15:05:00,34.61,34.64,34.6,34.62,57058.88314583966,28.5799,28.6047,28.5716,28.5882,57058.8831
2007-02-22 15:10:00,34.62,34.67,34.61,34.66,57768.31863788384,28.5882,28.6294,28.5799,28.6212,57768.3186
2007-02-22 15:15:00,34.66,34.67,34.62,34.63,105401.8445322793,28.6212,28.6294,28.5882,28.5964,105401.8445
2007-02-22 15:20:00,34.63,34.64,34.61,34.63,40032.43133677916,28.5964,28.6047,28.5799,28.5964,40032.4313
2007-02-22 15:25:00,34.62,34.65,34.62,34.62,70740.853349549,28.5882,28.6129,28.5882,28.5882,70740.8533
2007-02-22 15:30:00,34.62,34.68,34.62,34.64,67497.7196716327,28.5882,28.6377,28.5882,28.6047,67497.7197
2007-02-22 15:35:00,34.64,34.69,34.63,34.69,80875.64609303739,28.6047,28.646,28.5964,28.646,80875.6461
2007-02-22 15:40:00,34.68,34.69,34.67,34.68,53613.053613053606,28.6377,28.646,28.6294,28.6377,53613.0536
2007-02-22 15:45:00,34.67,34.69,34.67,34.67,135198.13519813516,28.6294,28.646,28.6294,28.6294,135198.1352
2007-02-22 15:50:00,34.67,34.68,34.64,34.66,100030.40437823044,28.6294,28.6377,28.6047,28.6212,100030.4044
2007-02-22 15:55:00,34.66,34.69,34.66,34.68,143407.31732036077,28.6212,28.646,28.6212,28.6377,143407.3173
2007-02-23 09:30:00,34.63,34.63,34.51,34.54,262896.52376608894,28.5964,28.5964,28.4973,28.5221,262896.5238
2007-02-23 09:35:00,34.55,34.6,34.53,34.57,65876.15283267456,28.5304,28.5716,28.5138,28.5469,65876.1528
2007-02-23 09:40:00,34.57,34.61,34.55,34.61,107935.5427181514,28.5469,28.5799,28.5304,28.5799,107935.5427
2007-02-23 09:45:00,34.6,34.65,34.59,34.59,92429.30982061416,28.5716,28.6129,28.5634,28.5634,92429.3098
2007-02-23 09:50:00,34.59,34.61,34.57,34.59,71652.98469646294,28.5634,28.5799,28.5469,28.5634,71652.9847
2007-02-23 09:55:00,34.6,34.61,34.59,34.59,57666.97071044896,28.5716,28.5799,28.5634,28.5634,57666.9707
2007-02-23 10:00:00,34.59,34.6,34.57,34.58,63747.846356542,28.5634,28.5716,28.5469,28.5551,63747.8464
2007-02-23 10:05:00,34.58,34.63,34.58,34.62,69727.37407520015,28.5551,28.5964,28.5551,28.5882,69727.3741
2007-02-23 10:10:00,34.63,34.67,34.62,34.65,97902.09790209788,28.5964,28.6294,28.5882,28.6129,97902.0979
2007-02-23 10:15:00,34.64,34.67,34.63,34.64,70740.853349549,28.6047,28.6294,28.5964,28.6047,70740.8533
2007-02-23 10:20:00,34.64,34.65,34.58,34.63,102462.75463666768,28.6047,28.6129,28.5551,28.5964,102462.7546
2007-02-23 10:25:00,34.62,34.63,34.58,34.58,120097.29401033749,28.5882,28.5964,28.5551,28.5551,120097.294
2007-02-23 10:30:00,34.59,34.62,34.58,34.62,86855.17381169554,28.5634,28.5882,28.5551,28.5882,86855.1738
2007-02-23 10:35:00,34.62,34.64,34.61,34.63,61011.45231580013,28.5882,28.6047,28.5799,28.5964,61011.4523
2007-02-23 10:40:00,34.63,34.64,34.6,34.61,90909.0909090909,28.5964,28.6047,28.5716,28.5799,90909.0909
2007-02-23 10:45:00,34.62,34.62,34.58,34.6,58579.102057362914,28.5882,28.5882,28.5551,28.5716,58579.1021
2007-02-23 10:50:00,34.6,34.62,34.6,34.6,59795.27718658152,28.5716,28.5882,28.5716,28.5716,59795.2772
2007-02-23 10:55:00,34.6,34.64,34.6,34.64,83814.73598864902,28.5716,28.6047,28.5716,28.6047,83814.736
2007-02-23 11:00:00,34.64,34.65,34.63,34.63,82902.60464173506,28.6047,28.6129,28.5964,28.5964,82902.6046
2007-02-23 11:05:00,34.63,34.65,34.63,34.65,36789.29765886287,28.5964,28.6129,28.5964,28.6129,36789.2977
2007-02-23 11:10:00,34.64,34.66,34.64,34.66,36383.905949123335,28.6047,28.6212,28.6047,28.6212,36383.9059
2007-02-23 11:15:00,34.65,34.68,34.65,34.65,94354.92044187697,28.6129,28.6377,28.6129,28.6129,94354.9204
2007-02-23 11:20:00,34.65,34.66,34.63,34.65,73983.98702746528,28.6129,28.6212,28.5964,28.6129,73983.987
2007-02-23 11:25:00,34.65,34.7,34.64,34.65,88882.13236039321,28.6129,28.6542,28.6047,28.6129,88882.1324
2007-02-23 11:30:00,34.65,34.66,34.64,34.65,43680.956724434975,28.6129,28.6212,28.6047,28.6129,43680.9567
2007-02-23 11:35:00,34.66,34.69,34.65,34.66,60707.40853349548,28.6212,28.646,28.6129,28.6212,60707.4085
2007-02-23 11:40:00,34.66,34.67,34.64,34.67,55335.96837944663,28.6212,28.6294,28.6047,28.6294,55335.9684
2007-02-23 11:45:00,34.67,34.69,34.66,34.67,99726.3605959258,28.6294,28.646,28.6212,28.6294,99726.3606
2007-02-23 11:50:00,34.67,34.74,34.61,34.74,220026.35046113303,28.6294,28.6872,28.5799,28.6872,220026.3505
2007-02-23 11:55:00,34.74,34.74,34.71,34.71,93037.39738522346,28.6872,28.6872,28.6625,28.6625,93037.3974
2007-02-23 12:00:00,34.71,34.74,34.7,34.71,64761.32563089084,28.6625,28.6872,28.6542,28.6625,64761.3256
2007-02-23 12:05:00,34.71,34.71,34.63,34.66,152224.5870071957,28.6625,28.6625,28.5964,28.6212,152224.587
2007-02-23 12:10:00,34.66,34.68,34.62,34.65,100131.75230566532,28.6212,28.6377,28.5882,28.6129,100131.7523
2007-02-23 12:15:00,34.65,34.67,34.64,34.65,47228.13418465592,28.6129,28.6294,28.6047,28.6129,47228.1342
2007-02-23 12:20:00,34.65,34.66,34.61,34.64,96989.96655518391,28.6129,28.6212,28.5799,28.6047,96989.9666
2007-02-23 12:25:00,34.63,34.66,34.62,34.64,62126.279517583855,28.5964,28.6212,28.5882,28.6047,62126.2795
2007-02-23 12:30:00,34.63,34.64,34.63,34.64,35269.07874733961,28.5964,28.6047,28.5964,28.6047,35269.0787
2007-02-23 12:35:00,34.63,34.64,34.63,34.63,36991.99351373264,28.5964,28.6047,28.5964,28.5964,36991.9935
2007-02-23 12:40:00,34.63,34.65,34.63,34.65,55842.70801662105,28.5964,28.6129,28.5964,28.6129,55842.708
2007-02-23 12:45:00,34.65,34.68,34.62,34.68,87564.60930373972,28.6129,28.6377,28.5882,28.6377,87564.6093
2007-02-23 12:50:00,34.63,34.66,34.62,34.65,53309.00983074895,28.5964,28.6212,28.5882,28.6129,53309.0098
2007-02-23 12:55:00,34.66,34.67,34.64,34.65,72058.37640620249,28.6212,28.6294,28.6047,28.6129,72058.3764
2007-02-23 13:00:00,34.66,34.72,34.63,34.64,82902.60464173506,28.6212,28.6707,28.5964,28.6047,82902.6046
2007-02-23 13:05:00,34.64,34.65,34.62,34.64,92733.3536029188,28.6047,28.6129,28.5882,28.6047,92733.3536
2007-02-23 13:10:00,34.64,34.66,34.63,34.64,38714.90828012567,28.6047,28.6212,28.5964,28.6047,38714.9083
2007-02-23 13:15:00,34.64,34.65,34.63,34.64,28174.72382689773,28.6047,28.6129,28.5964,28.6047,28174.7238
2007-02-23 13:20:00,34.65,34.68,34.64,34.68,43275.56501469544,28.6129,28.6377,28.6047,28.6377,43275.565
2007-02-23 13:25:00,34.68,34.68,34.63,34.63,60504.712678625714,28.6377,28.6377,28.5964,28.5964,60504.7127
2007-02-23 13:30:00,34.64,34.66,34.64,34.64,32025.945069423324,28.6047,28.6212,28.6047,28.6047,32025.9451
2007-02-23 13:35:00,34.65,34.65,34.61,34.62,259754.73801560755,28.6129,28.6129,28.5799,28.5882,259754.738
2007-02-23 13:40:00,34.61,34.65,34.59,34.61,415222.4587007195,28.5799,28.6129,28.5634,28.5799,415222.4587
2007-02-23 13:45:00,34.61,34.64,34.53,34.64,236242.0188507145,28.5799,28.6047,28.5138,28.6047,236242.0189
2007-02-23 13:50:00,34.64,34.64,34.61,34.63,56146.7517989257,28.6047,28.6047,28.5799,28.5964,56146.7518
2007-02-23 13:55:00,34.63,34.63,34.58,34.6,30911.1178676396,28.5964,28.5964,28.5551,28.5716,30911.1179
2007-02-23 14:00:00,34.61,34.64,34.61,34.63,46822.742474916384,28.5799,28.6047,28.5799,28.5964,46822.7425
2007-02-23 14:05:00,34.63,34.67,34.62,34.63,83612.04013377926,28.5964,28.6294,28.5882,28.5964,83612.0401
2007-02-23 14:10:00,34.63,34.65,34.63,34.64,22296.544035674466,28.5964,28.6129,28.5964,28.6047,22296.544
2007-02-23 14:15:00,34.64,34.65,34.63,34.64,74896.11837437924,28.6047,28.6129,28.5964,28.6047,74896.1184
2007-02-23 14:20:00,34.64,34.69,34.64,34.67,90807.742981656,28.6047,28.646,28.6047,28.6294,90807.743
2007-02-23 14:25:00,34.66,34.68,34.66,34.66,36485.25387655822,28.6212,28.6377,28.6212,28.6212,36485.2539
2007-02-23 14:30:00,34.66,34.72,34.66,34.7,91415.83054626532,28.6212,28.6707,28.6212,28.6542,91415.8305
2007-02-23 14:35:00,34.7,34.72,34.68,34.71,81787.77743995134,28.6542,28.6707,28.6377,28.6625,81787.7774
2007-02-23 14:40:00,34.72,34.72,34.69,34.7,63646.49842910712,28.6707,28.6707,28.646,28.6542,63646.4984
2007-02-23 14:45:00,34.69,34.7,34.66,34.66,121617.51292186072,28.646,28.6542,28.6212,28.6212,121617.5129
2007-02-23 14:50:00,34.66,34.68,34.65,34.68,107226.1072261072,28.6212,28.6377,28.6129,28.6377,107226.1072
2007-02-23 14:55:00,34.67,34.69,34.66,34.66,58680.4499847978,28.6294,28.646,28.6212,28.6212,58680.45
2007-02-23 15:00:00,34.66,34.67,34.64,34.64,59288.53754940711,28.6212,28.6294,28.6047,28.6047,59288.5375
2007-02-23 15:05:00,34.64,34.67,34.64,34.67,66078.84868754433,28.6047,28.6294,28.6047,28.6294,66078.8487
2007-02-23 15:10:00,34.67,34.7,34.66,34.68,65774.80490523968,28.6294,28.6542,28.6212,28.6377,65774.8049
2007-02-23 15:15:00,34.69,34.71,34.66,34.67,93442.789094963,28.646,28.6625,28.6212,28.6294,93442.7891
2007-02-23 15:20:00,34.67,34.68,34.67,34.67,64355.9339211513,28.6294,28.6377,28.6294,28.6294,64355.9339
2007-02-23 15:25:00,34.67,34.72,34.67,34.69,119083.81473598864,28.6294,28.6707,28.6294,28.646,119083.8147
2007-02-23 15:30:00,34.7,34.7,34.68,34.69,60808.756460930366,28.6542,28.6542,28.6377,28.646,60808.7565
2007-02-23 15:35:00,34.69,34.7,34.68,34.68,211614.4724840377,28.646,28.6542,28.6377,28.6377,211614.4725
2007-02-23 15:40:00,34.69,34.69,34.66,34.67,134387.3517786561,28.646,28.646,28.6212,28.6294,134387.3518
2007-02-23 15:45:00,34.67,34.69,34.66,34.66,144724.84037701428,28.6294,28.646,28.6212,28.6212,144724.8404
2007-02-23 15:50:00,34.66,34.68,34.65,34.66,71754.33262389783,28.6212,28.6377,28.6129,28.6212,71754.3326
2007-02-23 15:55:00,34.66,34.67,34.64,34.67,137225.09374683286,28.6212,28.6294,28.6047,28.6294,137225.0937
2007-02-26 09:30:00,34.67,34.82,34.65,34.76,203202.5945069423,28.6294,28.7533,28.6129,28.7038,203202.5945
2007-02-26 09:35:00,34.76,34.76,34.71,34.72,81078.34194790715,28.7038,28.7038,28.6625,28.6707,81078.3419
2007-02-26 09:40:00,34.72,34.75,34.7,34.75,92023.9181108746,28.6707,28.6955,28.6542,28.6955,92023.9181
2007-02-26 09:45:00,34.75,34.78,34.72,34.74,56349.44765379547,28.6955,28.7203,28.6707,28.6872,56349.4477
2007-02-26 09:50:00,34.74,34.76,34.69,34.69,104185.66940306067,28.6872,28.7038,28.646,28.646,104185.6694
2007-02-26 09:55:00,34.69,34.74,34.67,34.73,116144.724840377,28.646,28.6872,28.6294,28.679,116144.7248
2007-02-26 10:00:00,34.73,34.74,34.7,34.73,94456.26836931185,28.679,28.6872,28.6542,28.679,94456.2684
2007-02-26 10:05:00,34.73,34.74,34.68,34.69,66180.19661497921,28.679,28.6872,28.6377,28.646,66180.1966
2007-02-26 10:10:00,34.68,34.69,34.67,34.68,56754.83936353501,28.6377,28.646,28.6294,28.6377,56754.8394
2007-02-26 10:15:00,34.68,34.69,34.67,34.68,51788.79091922569,28.6377,28.646,28.6294,28.6377,51788.7909
2007-02-26 10:20:00,34.69,34.69,34.65,34.66,60302.01682375594,28.646,28.646,28.6129,28.6212,60302.0168
2007-02-26 10:25:00,34.66,34.68,34.61,34.64,125975.47380156074,28.6212,28.6377,28.5799,28.6047,125975.4738
2007-02-26 10:30:00,34.64,34.65,34.61,34.61,122022.90463160026,28.6047,28.6129,28.5799,28.5799,122022.9046
2007-02-26 10:35:00,34.61,34.61,34.56,34.56,83105.30049660483,28.5799,28.5799,28.5386,28.5386,83105.3005
2007-02-26 10:40:00,34.56,34.59,34.55,34.55,119489.20644572817,28.5386,28.5634,28.5304,28.5304,119489.2064
2007-02-26 10:45:00,34.55,34.57,34.55,34.55,64254.58599371642,28.5304,28.5469,28.5304,28.5304,64254.586
2007-02-26 10:50:00,34.56,34.59,34.55,34.58,102564.10256410256,28.5386,28.5634,28.5304,28.5551,102564.1026
2007-02-26 10:55:00,34.58,34.58,34.54,34.58,66788.28417958852,28.5551,28.5551,28.5221,28.5551,66788.2842
2007-02-26 11:00:00,34.57,34.59,34.56,34.56,77328.46863281645,28.5469,28.5634,28.5386,28.5386,77328.4686
2007-02-26 11:05:00,34.56,34.57,34.52,34.56,110469.24090402348,28.5386,28.5469,28.5056,28.5386,110469.2409
2007-02-26 11:10:00,34.56,34.59,34.55,34.58,115131.24556602816,28.5386,28.5634,28.5304,28.5551,115131.2456
2007-02-26 11:15:00,34.58,34.59,34.56,34.57,66990.98003445829,28.5551,28.5634,28.5386,28.5469,66990.98
2007-02-26 11:20:00,34.57,34.58,34.57,34.57,24019.458802067493,28.5469,28.5551,28.5469,28.5469,24019.4588
2007-02-26 11:25:00,34.57,34.6,34.55,34.59,74592.07459207458,28.5469,28.5716,28.5304,28.5634,74592.0746
2007-02-26 11:30:00,34.59,34.6,34.58,34.58,85030.91111786762,28.5634,28.5716,28.5551,28.5551,85030.9111
2007-02-26 11:35:00,34.58,34.59,34.58,34.59,33647.51190838147,28.5551,28.5634,28.5551,28.5634,33647.5119
2007-02-26 11:40:00,34.59,34.59,34.58,34.59,42667.47745008614,28.5634,28.5634,28.5551,28.5634,42667.4775
2007-02-26 11:45:00,34.58,34.59,34.56,34.56,166818.68855781897,28.5551,28.5634,28.5386,28.5386,166818.6886
2007-02-26 11:50:00,34.56,34.58,34.56,34.57,43275.56501469544,28.5386,28.5551,28.5386,28.5469,43275.565
2007-02-26 11:55:00,34.57,34.6,34.57,34.59,45201.17563595824,28.5469,28.5716,28.5469,28.5634,45201.1756
2007-02-26 12:00:00,34.59,34.6,34.58,34.59,89287.52407013276,28.5634,28.5716,28.5551,28.5634,89287.5241
2007-02-26 12:05:00,34.59,34.6,34.58,34.58,38714.90828012567,28.5634,28.5716,28.5551,28.5551,38714.9083
2007-02-26 12:10:00,34.59,34.59,34.58,34.58,32938.07641633728,28.5634,28.5634,28.5551,28.5551,32938.0764
2007-02-26 12:15:00,34.58,34.6,34.58,34.58,164893.07793655616,28.5551,28.5716,28.5551,28.5551,164893.0779
2007-02-26 12:20:00,34.59,34.61,34.58,34.6,48748.35309617918,28.5634,28.5799,28.5551,28.5716,48748.3531
2007-02-26 12:25:00,34.6,34.62,34.59,34.6,87970.00101347925,28.5716,28.5882,28.5634,28.5716,87970.001
2007-02-26 12:30:00,34.61,34.61,34.58,34.58,35370.4266747745,28.5799,28.5799,28.5551,28.5551,35370.4267
2007-02-26 12:35:00,34.59,34.59,34.56,34.57,117259.55204216072,28.5634,28.5634,28.5386,28.5469,117259.552
2007-02-26 12:40:00,34.57,34.58,34.54,34.56,85132.2590453025,28.5469,28.5551,28.5221,28.5386,85132.259
2007-02-26 12:45:00,34.55,34.55,34.52,34.54,115029.89763859328,28.5304,28.5304,28.5056,28.5221,115029.8976
2007-02-26 12:50:00,34.54,34.55,34.47,34.53,188101.7533191446,28.5221,28.5304,28.4643,28.5138,188101.7533
2007-02-26 12:55:00,34.54,34.54,34.5,34.51,161649.94425863988,28.5221,28.5221,28.4891,28.4973,161649.9443
2007-02-26 13:00:00,34.52,34.54,34.51,34.51,140873.6191344887,28.5056,28.5221,28.4973,28.4973,140873.6191
2007-02-26 13:05:00,34.51,34.56,34.51,34.53,125874.12587412584,28.4973,28.5386,28.4973,28.5138,125874.1259
2007-02-26 13:10:00,34.53,34.58,34.52,34.55,161143.20462146547,28.5138,28.5551,28.5056,28.5304,161143.2046
2007-02-26 13:15:00,34.55,34.55,34.5,34.5,76112.29350359784,28.5304,28.5304,28.4891,28.4891,76112.2935
2007-02-26 13:20:00,34.5,34.52,34.49,34.52,90909.0909090909,28.4891,28.5056,28.4808,28.5056,90909.0909
2007-02-26 13:25:00,34.52,34.54,34.52,34.53,110165.19712171884,28.5056,28.5221,28.5056,28.5138,110165.1971
2007-02-26 13:30:00,34.53,34.54,34.52,34.53,21384.41268876052,28.5138,28.5221,28.5056,28.5138,21384.4127
2007-02-26 13:35:00,34.53,34.54,34.53,34.53,32127.29299685821,28.5138,28.5221,28.5138,28.5138,32127.293
2007-02-26 13:40:00,34.53,34.54,34.5,34.5,91719.87432856996,28.5138,28.5221,28.4891,28.4891,91719.8743
2007-02-26 13:45:00,34.5,34.54,34.5,34.52,87564.60930373972,28.4891,28.5221,28.4891,28.5056,87564.6093
2007-02-26 13:50:00,34.51,34.54,34.5,34.54,30303.030303030297,28.4973,28.5221,28.4891,28.5221,30303.0303
2007-02-26 13:55:00,34.53,34.54,34.52,34.53,70234.11371237457,28.5138,28.5221,28.5056,28.5138,70234.1137
2007-02-26 14:00:00,34.53,34.54,34.52,34.53,63747.846356542,28.5138,28.5221,28.5056,28.5138,63747.8464
2007-02-26 14:05:00,34.54,34.54,34.52,34.52,38613.56035269078,28.5221,28.5221,28.5056,28.5056,38613.5604
2007-02-26 14:10:00,34.52,34.54,34.51,34.52,99625.01266849092,28.5056,28.5221,28.4973,28.5056,99625.0127
2007-02-26 14:15:00,34.53,34.54,34.51,34.53,38917.60413499543,28.5138,28.5221,28.4973,28.5138,38917.6041
2007-02-26 14:20:00,34.53,34.55,34.53,34.53,48241.61345900476,28.5138,28.5304,28.5138,28.5138,48241.6135
2007-02-26 14:25:00,34.53,34.54,34.51,34.52,73882.6391000304,28.5138,28.5221,28.4973,28.5056,73882.6391
2007-02-26 14:30:00,34.51,34.55,34.51,34.53,112293.5035978514,28.4973,28.5304,28.4973,28.5138,112293.5036
2007-02-26 14:35:00,34.53,34.55,34.53,34.54,86449.782101956,28.5138,28.5304,28.5138,28.5221,86449.7821
2007-02-26 14:40:00,34.54,34.55,34.52,34.53,92327.96189317926,28.5221,28.5304,28.5056,28.5138,92327.9619
2007-02-26 14:45:00,34.54,34.54,34.53,34.53,26350.461133069824,28.5221,28.5221,28.5138,28.5138,26350.4611
2007-02-26 14:50:00,34.53,34.54,34.53,34.53,32735.38056146751,28.5138,28.5221,28.5138,28.5138,32735.3806
2007-02-26 14:55:00,34.53,34.54,34.53,34.53,76821.72899564203,28.5138,28.5221,28.5138,28.5138,76821.729
2007-02-26 15:00:00,34.53,34.55,34.53,34.54,72058.37640620249,28.5138,28.5304,28.5138,28.5221,72058.3764
2007-02-26 15:05:00,34.54,34.57,34.54,34.55,91922.57018343972,28.5221,28.5469,28.5221,28.5304,91922.5702
2007-02-26 15:10:00,34.55,34.59,34.55,34.58,100638.49194283976,28.5304,28.5634,28.5304,28.5551,100638.4919
2007-02-26 15:15:00,34.58,34.61,34.58,34.59,184655.92378635853,28.5551,28.5799,28.5551,28.5634,184655.9238
2007-02-26 15:20:00,34.59,34.59,34.57,34.58,193473.19347319345,28.5634,28.5634,28.5469,28.5551,193473.1935
2007-02-26 15:25:00,34.58,34.59,34.55,34.56,309111.178676396,28.5551,28.5634,28.5304,28.5386,309111.1787
2007-02-26 15:30:00,34.55,34.58,34.54,34.57,241208.06729502376,28.5304,28.5551,28.5221,28.5469,241208.0673
2007-02-26 15:35:00,34.58,34.58,34.55,34.57,140468.22742474914,28.5551,28.5551,28.5304,28.5469,140468.2274
2007-02-26 15:40:00,34.57,34.57,34.53,34.55,137731.83338400727,28.5469,28.5469,28.5138,28.5304,137731.8334
2007-02-26 15:45:00,34.56,34.58,34.56,34.57,179791.22326948412,28.5386,28.5551,28.5386,28.5469,179791.2233
2007-02-26 15:50:00,34.56,34.61,34.56,34.61,153947.5017735887,28.5386,28.5799,28.5386,28.5799,153947.5018
2007-02-26 15:55:00,34.6,34.67,34.6,34.65,414107.6314989358,28.5716,28.6294,28.5716,28.6129,414107.6315
2007-02-27 09:30:00,34.29,34.53,34.13,34.44,365359.2784027566,28.3156,28.5138,28.1835,28.4395,365359.2784
2007-02-27 09:35:00,34.44,34.44,34.17,34.3,236444.71470558425,28.4395,28.4395,28.2166,28.3239,236444.7147
2007-02-27 09:40:00,34.26,34.3,34.12,34.17,242930.9820614168,28.2909,28.3239,28.1753,28.2166,242930.9821
2007-02-27 09:45:00,34.17,34.27,34.16,34.22,135096.7872707003,28.2166,28.2991,28.2083,28.2578,135096.7873
2007-02-27 09:50:00,34.22,34.33,34.19,34.31,106618.0196614979,28.2578,28.3487,28.2331,28.3322,106618.0197
2007-02-27 09:55:00,34.31,34.36,34.21,34.32,153440.7621364143,28.3322,28.3735,28.2496,28.3404,153440.7621
2007-02-27 10:00:00,34.33,34.49,34.22,34.42,110671.93675889328,28.3487,28.4808,28.2578,28.423,110671.9368
2007-02-27 10:05:00,34.44,34.48,34.34,34.34,89490.21992500252,28.4395,28.4725,28.3569,28.3569,89490.2199
2007-02-27 10:10:00,34.35,34.46,34.3,34.38,73274.5515354211,28.3652,28.456,28.3239,28.39,73274.5515
2007-02-27 10:15:00,34.3,34.39,34.23,34.33,99118.2730313165,28.3239,28.3982,28.2661,28.3487,99118.273
2007-02-27 10:20:00,34.23,34.33,34.2,34.26,127597.04064051888,28.2661,28.3487,28.2413,28.2909,127597.0406
2007-02-27 10:25:00,34.26,34.3,34.2,34.26,91415.83054626532,28.2909,28.3239,28.2413,28.2909,91415.8305
2007-02-27 10:30:00,34.26,34.3,34.24,34.26,106111.28002432348,28.2909,28.3239,28.2744,28.2909,106111.28
2007-02-27 10:35:00,34.26,34.29,34.22,34.25,80976.99402047227,28.2909,28.3156,28.2578,28.2826,80976.994
2007-02-27 10:40:00,34.22,34.26,34.19,34.2,163879.59866220734,28.2578,28.2909,28.2331,28.2413,163879.5987
2007-02-27 10:45:00,34.19,34.22,34.13,34.15,141684.40255396775,28.2331,28.2578,28.1835,28.2,141684.4026
2007-02-27 10:50:00,34.15,34.21,34.12,34.13,119590.55437316305,28.2,28.2496,28.1753,28.1835,119590.5544
2007-02-27 10:55:00,34.14,34.16,34.02,34.03,144826.18830444914,28.1918,28.2083,28.0927,28.1009,144826.1883
2007-02-27 11:00:00,34.02,34.23,33.95,33.97,207864.59916894697,28.0927,28.2661,28.0349,28.0514,207864.5992
2007-02-27 11:05:00,33.98,34.02,33.9,33.91,160737.81291172592,28.0597,28.0927,27.9936,28.0019,160737.8129
2007-02-27 11:10:00,33.9,33.97,33.87,33.97,176953.48130130736,27.9936,28.0514,27.9688,28.0514,176953.4813
2007-02-27 11:15:00,33.98,33.99,33.93,33.95,81078.34194790715,28.0597,28.0679,28.0184,28.0349,81078.3419
2007-02-27 11:20:00,33.95,33.97,33.89,33.93,93442.789094963,28.0349,28.0514,27.9853,28.0184,93442.7891
2007-02-27 11:25:00,33.92,33.94,33.89,33.91,102158.71085436302,28.0101,28.0266,27.9853,28.0019,102158.7109
2007-02-27 11:30:00,33.91,34.01,33.9,34.0,68409.85101854666,28.0019,28.0844,27.9936,28.0762,68409.851
2007-02-27 11:35:00,34.0,34.06,33.96,34.0,271308.4017431843,28.0762,28.1257,28.0431,28.0762,271308.4017
2007-02-27 11:40:00,34.0,34.01,33.92,33.92,141887.0984088375,28.0762,28.0844,28.0101,28.0101,141887.0984
2007-02-27 11:45:00,33.91,33.96,33.91,33.96,119185.16266342351,28.0019,28.0431,28.0019,28.0431,119185.1627
2007-02-27 11:50:00,33.96,33.98,33.93,33.93,213945.47481504,28.0431,28.0597,28.0184,28.0184,213945.4748
2007-02-27 11:55:00,33.92,33.93,33.85,33.85,93442.789094963,28.0101,28.0184,27.9523,27.9523,93442.7891
2007-02-27 12:00:00,33.85,33.86,33.78,33.78,84726.86733556297,27.9523,27.9606,27.8945,27.8945,84726.8673
2007-02-27 12:05:00,33.78,33.8,33.75,33.75,94456.26836931185,27.8945,27.911,27.8697,27.8697,94456.2684
2007-02-27 12:10:00,33.76,33.76,33.67,33.7,159014.8981453329,27.878,27.878,27.8037,27.8284,159014.8981
2007-02-27 12:15:00,33.7,33.77,33.69,33.74,143001.92561062123,27.8284,27.8862,27.8202,27.8615,143001.9256
2007-02-27 12:20:00,33.75,33.75,33.7,33.71,68815.24272828619,27.8697,27.8697,27.8284,27.8367,68815.2427
2007-02-27 12:25:00,33.7,33.72,33.65,33.67,68511.19894598154,27.8284,27.845,27.7872,27.8037,68511.1989
2007-02-27 12:30:00,33.66,33.76,33.66,33.74,76314.9893584676,27.7954,27.878,27.7954,27.8615,76314.9894
2007-02-27 12:35:00,33.75,33.84,33.74,33.83,122326.94841390492,27.8697,27.9441,27.8615,27.9358,122326.9484
2007-02-27 12:40:00,33.83,33.83,33.73,33.75,62835.715009628046,27.9358,27.9358,27.8532,27.8697,62835.715
2007-02-27 12:45:00,33.75,33.79,33.74,33.78,65369.41319550014,27.8697,27.9028,27.8615,27.8945,65369.4132
2007-02-27 12:50:00,33.79,33.86,33.78,33.83,113002.9390898956,27.9028,27.9606,27.8945,27.9358,113002.9391
2007-02-27 12:55:00,33.83,33.95,33.82,33.86,216985.9126380865,27.9358,28.0349,27.9275,27.9606,216985.9126
2007-02-27 13:00:00,33.86,33.91,33.84,33.89,81483.73365764669,27.9606,28.0019,27.9441,27.9853,81483.7337
2007-02-27 13:05:00,33.89,33.89,33.76,33.79,130536.13053613051,27.9853,27.9853,27.878,27.9028,130536.1305
2007-02-27 13:10:00,33.78,33.78,33.73,33.73,136617.00618222356,27.8945,27.8945,27.8532,27.8532,136617.0062
2007-02-27 13:15:00,33.73,33.74,33.68,33.74,112192.15567041653,27.8532,27.8615,27.8119,27.8615,112192.1557
2007-02-27 13:20:00,33.73,33.76,33.71,33.76,65977.50076010944,27.8532,27.878,27.8367,27.878,65977.5008
2007-02-27 13:25:00,33.76,33.79,33.75,33.76,54727.88081483733,27.878,27.9028,27.8697,27.878,54727.8808
2007-02-27 13:30:00,33.76,33.78,33.74,33.77,66382.89246984899,27.878,27.8945,27.8615,27.8862,66382.8925
2007-02-27 13:35:00,33.76,33.77,33.7,33.76,200770.2442485051,27.878,27.8862,27.8284,27.878,200770.2442
2007-02-27 13:40:00,33.75,33.77,33.74,33.76,73679.94324516063,27.8697,27.8862,27.8615,27.878,73679.9432
2007-02-27 13:45:00,33.76,33.78,33.74,33.77,104996.45282253977,27.878,27.8945,27.8615,27.8862,104996.4528
2007-02-27 13:50:00,33.77,33.81,33.73,33.74,64457.281848586186,27.8862,27.9193,27.8532,27.8615,64457.2818
2007-02-27 13:55:00,33.74,33.77,33.73,33.75,48444.309313874524,27.8615,27.8862,27.8532,27.8697,48444.3093
2007-02-27 14:00:00,33.76,33.78,33.74,33.75,60099.320968886175,27.878,27.8945,27.8615,27.8697,60099.321
2007-02-27 14:05:00,33.75,33.75,33.65,33.65,165703.86135603525,27.8697,27.8697,27.7872,27.7872,165703.8614
2007-02-27 14:10:00,33.65,33.71,33.62,33.7,190432.7556501469,27.7872,27.8367,27.7624,27.8284,190432.7557
2007-02-27 14:15:00,33.7,33.73,33.65,33.7,146245.05928853754,27.8284,27.8532,27.7872,27.8284,146245.0593
2007-02-27 14:20:00,33.7,33.73,33.67,33.7,142596.5339008817,27.8284,27.8532,27.8037,27.8284,142596.5339
2007-02-27 14:25:00,33.7,33.72,33.62,33.64,278706.80044593086,27.8284,27.845,27.7624,27.7789,278706.8004
2007-02-27 14:30:00,33.7,33.7,33.6,33.61,206749.77196716325,27.8284,27.8284,27.7459,27.7541,206749.772
2007-02-27 14:35:00,33.63,33.65,33.56,33.58,342860.03851221234,27.7706,27.7872,27.7128,27.7294,342860.0385
2007-02-27 14:40:00,33.57,33.61,33.51,33.52,163170.16317016314,27.7211,27.7541,27.6715,27.6798,163170.1632
2007-02-27 14:45:00,33.5,33.57,33.34,33.35,252964.4268774703,27.6633,27.7211,27.5312,27.5394,252964.4269
2007-02-27 14:50:00,33.35,33.48,33.09,33.36,416033.24212019856,27.5394,27.6468,27.3247,27.5477,416033.2421
2007-02-27 14:55:00,33.36,33.38,32.22,32.92,647207.8645991689,27.5477,27.5642,26.6063,27.1843,647207.8646
2007-02-27 15:00:00,32.91,33.14,32.42,32.84,431032.7353805614,27.1761,27.366,26.7715,27.1183,431032.7354
2007-02-27 15:05:00,32.6,33.01,32.56,33.01,434883.956623087,26.9201,27.2587,26.8871,27.2587,434883.9566
2007-02-27 15:10:00,33.01,33.2,32.66,33.17,262491.1320563494,27.2587,27.4156,26.9696,27.3908,262491.1321
2007-02-27 15:15:00,33.17,33.38,33.1,33.29,237154.1501976284,27.3908,27.5642,27.333,27.4899,237154.1502
2007-02-27 15:20:00,33.3,33.45,33.25,33.38,324820.10742880305,27.4981,27.622,27.4568,27.5642,324820.1074
2007-02-27 15:25:00,33.38,33.39,33.1,33.11,420492.5509273335,27.5642,27.5725,27.333,27.3412,420492.5509
2007-02-27 15:30:00,33.11,33.13,32.71,32.87,427992.29755751486,27.3412,27.3578,27.0109,27.1431,427992.2976
2007-02-27 15:35:00,32.85,33.3,32.85,33.24,436302.82760717534,27.1265,27.4981,27.1265,27.4486,436302.8276
2007-02-27 15:40:00,33.26,33.37,32.96,33.0,572919.8337893989,27.4651,27.5559,27.2174,27.2504,572919.8338
2007-02-27 15:45:00,33.0,33.01,32.97,33.0,33951.55569068612,27.2504,27.2587,27.2256,27.2504,33951.5557
2007-02-27 15:50:00,33.0,33.01,32.99,33.01,29593.59481098611,27.2504,27.2587,27.2421,27.2587,29593.5948
2007-02-27 15:55:00,33.01,33.08,32.97,33.08,95875.1393534002,27.2587,27.3165,27.2256,27.3165,95875.1394
2007-02-28 09:30:00,33.05,33.13,32.89,33.07,597446.0322286409,27.2917,27.3578,27.1596,27.3082,597446.0322
2007-02-28 09:35:00,33.07,33.25,33.03,33.19,406303.84108644974,27.3082,27.4568,27.2752,27.4073,406303.8411
2007-02-28 09:40:00,33.19,33.28,33.15,33.17,274754.23127597035,27.4073,27.4816,27.3743,27.3908,274754.2313
2007-02-28 09:45:00,33.18,33.23,32.96,33.09,369615.89135502174,27.399,27.4403,27.2174,27.3247,369615.8914
2007-02-28 09:50:00,33.09,33.2,32.97,33.19,241917.502787068,27.3247,27.4156,27.2256,27.4073,241917.5028
2007-02-28 09:55:00,33.19,33.23,33.01,33.15,213438.7351778656,27.4073,27.4403,27.2587,27.3743,213438.7352
2007-02-28 10:00:00,33.15,33.23,33.01,33.16,327657.8493969798,27.3743,27.4403,27.2587,27.3825,327657.8494
2007-02-28 10:05:00,33.08,33.2,33.04,33.12,187392.3178271004,27.3165,27.4156,27.2834,27.3495,187392.3178
2007-02-28 10:10:00,33.11,33.24,33.01,33.09,176345.39373669805,27.3412,27.4486,27.2587,27.3247,176345.3937
2007-02-28 10:15:00,33.23,33.47,33.06,33.47,290767.203810682,27.4403,27.6385,27.3,27.6385,290767.2038
2007-02-28 10:20:00,33.47,33.55,33.09,33.52,391202.999898652,27.6385,27.7046,27.3247,27.6798,391202.9999
2007-02-28 10:25:00,33.51,33.84,33.16,33.8,297456.16702138435,27.6715,27.9441,27.3825,27.911,297456.167
2007-02-28 10:30:00,33.8,33.82,33.28,33.6,238167.62947197727,27.911,27.9275,27.4816,27.7459,238167.6295
2007-02-28 10:35:00,33.49,33.63,33.4,33.48,287422.72220533085,27.655,27.7706,27.5807,27.6468,287422.7222
2007-02-28 10:40:00,33.48,33.82,33.45,33.58,259349.346305868,27.6468,27.9275,27.622,27.7294,259349.3463
2007-02-28 10:45:00,33.58,33.81,33.55,33.67,237660.88983480283,27.7294,27.9193,27.7046,27.8037,237660.8898
2007-02-28 10:50:00,33.66,33.67,33.47,33.54,186986.92611736088,27.7954,27.8037,27.6385,27.6963,186986.9261
2007-02-28 10:55:00,33.55,33.62,33.47,33.6,132664.43701226308,27.7046,27.7624,27.6385,27.7459,132664.437
2007-02-28 11:00:00,33.61,33.63,33.53,33.62,392824.56673761015,27.7541,27.7706,27.6881,27.7624,392824.5667
2007-02-28 11:05:00,33.62,33.69,33.57,33.63,132056.34944765377,27.7624,27.8202,27.7211,27.7706,132056.3494
2007-02-28 11:10:00,33.64,33.69,33.58,33.65,128711.8678423026,27.7789,27.8202,27.7294,27.7872,128711.8678
2007-02-28 11:15:00,33.66,33.73,33.53,33.57,148778.75747440962,27.7954,27.8532,27.6881,27.7211,148778.7575
2007-02-28 11:20:00,33.56,33.71,33.54,33.68,131245.5660281747,27.7128,27.8367,27.6963,27.8119,131245.566
2007-02-28 11:25:00,33.68,33.69,33.59,33.64,96179.18313570486,27.8119,27.8202,27.7376,27.7789,96179.1831
2007-02-28 11:30:00,33.63,33.67,33.57,33.65,108746.32613763049,27.7706,27.8037,27.7211,27.7872,108746.3261
2007-02-28 11:35:00,33.65,33.73,33.62,33.7,125367.38623695144,27.7872,27.8532,27.7624,27.8284,125367.3862
2007-02-28 11:40:00,33.65,33.71,33.5,33.51,174622.47897030503,27.7872,27.8367,27.6633,27.6715,174622.479
2007-02-28 11:45:00,33.51,33.68,33.35,33.35,315496.0981047937,27.6715,27.8119,27.5394,27.5394,315496.0981
2007-02-28 11:50:00,33.35,33.67,33.32,33.34,171379.34529238875,27.5394,27.8037,27.5147,27.5312,171379.3453
2007-02-28 11:55:00,33.34,33.65,33.33,33.44,146346.4072159724,27.5312,27.7872,27.5229,27.6137,146346.4072
2007-02-28 12:00:00,33.43,33.44,33.32,33.42,182324.9214553562,27.6055,27.6137,27.5147,27.5972,182324.9215
2007-02-28 12:05:00,33.42,33.47,33.33,33.47,120097.29401033749,27.5972,27.6385,27.5229,27.6385,120097.294
2007-02-28 12:10:00,33.47,33.56,33.33,33.55,116347.42069524676,27.6385,27.7128,27.5229,27.7046,116347.4207
2007-02-28 12:15:00,33.55,33.55,33.38,33.52,119489.20644572817,27.7046,27.7046,27.5642,27.6798,119489.2064
2007-02-28 12:20:00,33.53,33.61,33.5,33.56,81382.3857302118,27.6881,27.7541,27.6633,27.7128,81382.3857
2007-02-28 12:25:00,33.56,33.61,33.52,33.52,90605.04712678624,27.7128,27.7541,27.6798,27.6798,90605.0471
2007-02-28 12:30:00,33.52,33.55,33.49,33.55,124657.95074490724,27.6798,27.7046,27.655,27.7046,124657.9507
2007-02-28 12:35:00,33.55,33.58,33.51,33.55,89591.56785243741,27.7046,27.7294,27.6715,27.7046,89591.5679
2007-02-28 12:40:00,33.56,33.63,33.56,33.63,110367.8929765886,27.7128,27.7706,27.7128,27.7706,110367.893
2007-02-28 12:45:00,33.63,33.7,33.62,33.68,139556.0960778352,27.7706,27.8284,27.7624,27.8119,139556.0961
2007-02-28 12:50:00,33.68,33.71,33.67,33.69,83409.34427890948,27.8119,27.8367,27.8037,27.8202,83409.3443
2007-02-28 12:55:00,33.7,33.71,33.68,33.69,207256.5116043377,27.8284,27.8367,27.8119,27.8202,207256.5116
2007-02-28 13:00:00,33.7,33.7,33.66,33.68,80470.25438329786,27.8284,27.8284,27.7954,27.8119,80470.2544
2007-02-28 13:05:00,33.68,33.68,33.64,33.64,92632.00567548392,27.8119,27.8119,27.7789,27.7789,92632.0057
2007-02-28 13:10:00,33.65,33.65,33.59,33.63,131245.5660281747,27.7872,27.7872,27.7376,27.7706,131245.566
2007-02-28 13:15:00,33.63,33.69,33.62,33.68,79963.51474612343,27.7706,27.8202,27.7624,27.8119,79963.5147
2007-02-28 13:20:00,33.68,33.69,33.65,33.68,49559.13651565825,27.8119,27.8202,27.7872,27.8119,49559.1365
2007-02-28 13:25:00,33.68,33.74,33.67,33.73,93037.39738522346,27.8119,27.8615,27.8037,27.8532,93037.3974
2007-02-28 13:30:00,33.74,33.75,33.71,33.74,83612.04013377926,27.8615,27.8697,27.8367,27.8615,83612.0401
2007-02-28 13:35:00,33.74,33.75,33.69,33.7,103476.2339110165,27.8615,27.8697,27.8202,27.8284,103476.2339
2007-02-28 13:40:00,33.7,33.72,33.67,33.69,137833.18131144217,27.8284,27.845,27.8037,27.8202,137833.1813
2007-02-28 13:45:00,33.68,33.7,33.64,33.65,100233.10023310022,27.8119,27.8284,27.7789,27.7872,100233.1002
2007-02-28 13:50:00,33.65,33.66,33.61,33.64,103982.97354819092,27.7872,27.7954,27.7541,27.7789,103982.9735
2007-02-28 13:55:00,33.65,33.65,33.58,33.61,221951.96108239584,27.7872,27.7872,27.7294,27.7541,221951.9611
2007-02-28 14:00:00,33.62,33.68,33.6,33.67,126076.82172899562,27.7624,27.8119,27.7459,27.8037,126076.8217
2007-02-28 14:05:00,33.66,33.68,33.63,33.65,85030.91111786762,27.7954,27.8119,27.7706,27.7872,85030.9111
2007-02-28 14:10:00,33.66,33.66,33.6,33.62,145839.667578798,27.7954,27.7954,27.7459,27.7624,145839.6676
2007-02-28 14:15:00,33.61,33.65,33.56,33.59,195905.54373163063,27.7541,27.7872,27.7128,27.7376,195905.5437
2007-02-28 14:20:00,33.6,33.63,33.58,33.59,155467.72068511197,27.7459,27.7706,27.7294,27.7376,155467.7207
2007-02-28 14:25:00,33.59,33.64,33.55,33.64,200162.1566838958,27.7376,27.7789,27.7046,27.7789,200162.1567
2007-02-28 14:30:00,33.64,33.69,33.63,33.69,153643.45799128406,27.7789,27.8202,27.7706,27.8202,153643.458
2007-02-28 14:35:00,33.68,33.7,33.67,33.68,126076.82172899562,27.8119,27.8284,27.8037,27.8119,126076.8217
2007-02-28 14:40:00,33.68,33.71,33.68,33.69,77125.77277794668,27.8119,27.8367,27.8119,27.8202,77125.7728
2007-02-28 14:45:00,33.69,33.75,33.68,33.74,136414.31032735377,27.8202,27.8697,27.8119,27.8615,136414.3103
2007-02-28 14:50:00,33.74,33.75,33.66,33.68,161143.20462146547,27.8615,27.8697,27.7954,27.8119,161143.2046
2007-02-28 14:55:00,33.69,33.71,33.65,33.71,114117.76629167932,27.8202,27.8367,27.7872,27.8367,114117.7663
2007-02-28 15:00:00,33.7,33.7,33.66,33.69,202391.81108746323,27.8284,27.8284,27.7954,27.8202,202391.8111
2007-02-28 15:05:00,33.69,33.72,33.69,33.72,63342.454646802464,27.8202,27.845,27.8202,27.845,63342.4546
2007-02-28 15:10:00,33.72,33.8,33.71,33.78,219722.3066788284,27.845,27.911,27.8367,27.8945,219722.3067
2007-02-28 15:15:00,33.78,33.83,33.77,33.83,184351.88000405388,27.8945,27.9358,27.8862,27.9358,184351.88
2007-02-28 15:20:00,33.83,33.84,33.78,33.8,168946.99503395153,27.9358,27.9441,27.8945,27.911,168946.995
2007-02-28 15:25:00,33.8,33.8,33.76,33.78,220431.74217087257,27.911,27.911,27.878,27.8945,220431.7422
2007-02-28 15:30:00,33.78,33.83,33.76,33.81,198033.85020776323,27.8945,27.9358,27.878,27.9193,198033.8502
2007-02-28 15:35:00,33.8,33.9,33.8,33.87,387858.5182933008,27.911,27.9936,27.911,27.9688,387858.5183
2007-02-28 15:40:00,33.87,33.88,33.8,33.84,492550.927333536,27.9688,27.9771,27.911,27.9441,492550.9273
2007-02-28 15:45:00,33.83,33.92,33.83,33.86,432147.5625823451,27.9358,28.0101,27.9358,27.9606,432147.5626
2007-02-28 15:50:00,33.87,33.92,33.82,33.9,314482.6188304449,27.9688,28.0101,27.9275,27.9936,314482.6188
2007-02-28 15:55:00,33.87,33.91,33.77,33.78,352386.7436910915,27.9688,28.0019,27.8862,27.8945,352386.7437
2007-03-01 09:30:00,33.28,33.39,33.18,33.24,348332.8265936961,27.4816,27.5725,27.399,27.4486,348332.8266
2007-03-01 09:35:00,33.25,33.46,33.17,33.37,252964.4268774703,27.4568,27.6303,27.3908,27.5559,252964.4269
2007-03-01 09:40:00,33.37,33.4,33.09,33.2,208776.7305158609,27.5559,27.5807,27.3247,27.4156,208776.7305
2007-03-01 09:45:00,33.15,33.35,33.08,33.29,236343.36677814936,27.3743,27.5394,27.3165,27.4899,236343.3668
2007-03-01 09:50:00,33.29,33.35,33.12,33.21,188811.1888111888,27.4899,27.5394,27.3495,27.4238,188811.1888
2007-03-01 09:55:00,33.21,33.37,33.13,33.29,193371.8455457585,27.4238,27.5559,27.3578,27.4899,193371.8455
2007-03-01 10:00:00,33.12,33.67,33.12,33.48,309313.8745312658,27.3495,27.8037,27.3495,27.6468,309313.8745
2007-03-01 10:05:00,33.47,33.6,33.28,33.56,169757.7784534306,27.6385,27.7459,27.4816,27.7128,169757.7785
2007-03-01 10:10:00,33.55,33.66,33.29,33.58,172494.17249417247,27.7046,27.7954,27.4899,27.7294,172494.1725
2007-03-01 10:15:00,33.6,33.63,33.37,33.62,152528.63078950034,27.7459,27.7706,27.5559,27.7624,152528.6308
2007-03-01 10:20:00,33.62,33.64,33.42,33.57,185061.31549609808,27.7624,27.7789,27.5972,27.7211,185061.3155
2007-03-01 10:25:00,33.57,33.74,33.45,33.58,185973.44684301203,27.7211,27.8615,27.622,27.7294,185973.4468
2007-03-01 10:30:00,33.74,33.78,33.51,33.68,100131.75230566532,27.8615,27.8945,27.6715,27.8119,100131.7523
2007-03-01 10:35:00,33.67,33.73,33.54,33.7,199351.3732644167,27.8037,27.8532,27.6963,27.8284,199351.3733
2007-03-01 10:40:00,33.7,33.72,33.53,33.68,107023.41137123744,27.8284,27.845,27.6881,27.8119,107023.4114
2007-03-01 10:45:00,33.68,33.74,33.57,33.62,198135.1981351981,27.8119,27.8615,27.7211,27.7624,198135.1981
2007-03-01 10:50:00,33.62,33.76,33.58,33.76,119083.81473598864,27.7624,27.878,27.7294,27.878,119083.8147
2007-03-01 10:55:00,33.71,33.89,33.6,33.67,261376.30485456568,27.8367,27.9853,27.7459,27.8037,261376.3049
2007-03-01 11:00:00,33.67,33.88,33.65,33.84,297152.1232390797,27.8037,27.9771,27.7872,27.9441,297152.1232
2007-03-01 11:05:00,33.69,33.88,33.6,33.63,238370.32532684703,27.8202,27.9771,27.7459,27.7706,238370.3253
2007-03-01 11:10:00,33.63,33.88,33.58,33.68,140569.57535218404,27.7706,27.9771,27.7294,27.8119,140569.5754
2007-03-01 11:15:00,33.69,34.02,33.69,33.94,323198.54058984487,27.8202,28.0927,27.8202,28.0266,323198.5406
2007-03-01 11:20:00,33.94,34.04,33.77,33.82,229451.70771257725,28.0266,28.1092,27.8862,27.9275,229451.7077
2007-03-01 11:25:00,34.04,34.04,33.82,33.84,222357.3527921353,28.1092,28.1092,27.9275,27.9441,222357.3528
2007-03-01 11:30:00,33.83,34.02,33.8,33.85,153136.71835410965,27.9358,28.0927,27.911,27.9523,153136.7184
2007-03-01 11:35:00,33.99,34.02,33.85,33.9,266747.7450086145,28.0679,28.0927,27.9523,27.9936,266747.745
2007-03-01 11:40:00,33.9,34.03,33.88,33.97,214249.51859734464,27.9936,28.1009,27.9771,28.0514,214249.5186
2007-03-01 11:45:00,33.97,34.02,33.94,33.95,94963.00800648626,28.0514,28.0927,28.0266,28.0349,94963.008
2007-03-01 11:50:00,34.01,34.02,33.92,33.97,218911.5232593493,28.0844,28.0927,28.0101,28.0514,218911.5233
2007-03-01 11:55:00,33.99,34.01,33.9,34.0,195804.19580419577,28.0679,28.0844,27.9936,28.0762,195804.1958
2007-03-01 12:00:00,33.99,34.01,33.92,33.93,89895.61163474206,28.0679,28.0844,28.0101,28.0184,89895.6116
2007-03-01 12:05:00,33.99,33.99,33.84,33.94,152528.63078950034,28.0679,28.0679,27.9441,28.0266,152528.6308
2007-03-01 12:10:00,33.94,33.98,33.85,33.88,161649.94425863988,28.0266,28.0597,27.9523,27.9771,161649.9443
2007-03-01 12:15:00,33.9,33.94,33.85,33.89,154454.24141076312,27.9936,28.0266,27.9523,27.9853,154454.2414
2007-03-01 12:20:00,33.85,33.89,33.82,33.87,105300.49660484442,27.9523,27.9853,27.9275,27.9688,105300.4966
2007-03-01 12:25:00,33.87,33.94,33.85,33.92,119489.20644572817,27.9688,28.0266,27.9523,28.0101,119489.2064
2007-03-01 12:30:00,33.93,33.93,33.89,33.89,77632.51241512109,28.0184,28.0184,27.9853,27.9853,77632.5124
2007-03-01 12:35:00,33.89,33.9,33.85,33.86,41045.910611128,27.9853,27.9936,27.9523,27.9606,41045.9106
2007-03-01 12:40:00,33.86,33.91,33.85,33.9,113509.67872707002,27.9606,28.0019,27.9523,27.9936,113509.6787
2007-03-01 12:45:00,33.89,33.97,33.89,33.94,56754.83936353501,27.9853,28.0514,27.9853,28.0266,56754.8394
2007-03-01 12:50:00,33.95,33.97,33.93,33.96,92936.04945778855,28.0349,28.0514,28.0184,28.0431,92936.0495
2007-03-01 12:55:00,33.96,34.02,33.95,34.02,108036.89064558627,28.0431,28.0927,28.0349,28.0927,108036.8906
2007-03-01 13:00:00,34.02,34.02,34.0,34.02,115739.33313063746,28.0927,28.0927,28.0762,28.0927,115739.3331
2007-03-01 13:05:00,34.01,34.02,33.93,33.94,177054.82922874225,28.0844,28.0927,28.0184,28.0266,177054.8292
2007-03-01 13:10:00,33.94,33.97,33.93,33.95,122833.68805107934,28.0266,28.0514,28.0184,28.0349,122833.6881
2007-03-01 13:15:00,33.94,33.97,33.94,33.96,65673.45697780479,28.0266,28.0514,28.0266,28.0431,65673.457
2007-03-01 13:20:00,33.96,33.97,33.94,33.95,101145.23158001417,28.0431,28.0514,28.0266,28.0349,101145.2316
2007-03-01 13:25:00,33.95,33.97,33.95,33.96,33242.12019864193,28.0349,28.0514,28.0349,28.0431,33242.1202
2007-03-01 13:30:00,33.96,33.99,33.92,33.93,149589.54089388868,28.0431,28.0679,28.0101,28.0184,149589.5409
2007-03-01 13:35:00,33.94,33.94,33.84,33.87,164893.07793655616,28.0266,28.0266,27.9441,27.9688,164893.0779
2007-03-01 13:40:00,33.87,33.89,33.83,33.84,95773.79142596532,27.9688,27.9853,27.9358,27.9441,95773.7914
2007-03-01 13:45:00,33.83,33.92,33.82,33.92,123441.77561568865,27.9358,28.0101,27.9275,28.0101,123441.7756
2007-03-01 13:50:00,33.92,33.94,33.91,33.91,181818.1818181818,28.0101,28.0266,28.0019,28.0019,181818.1818
2007-03-01 13:55:00,33.91,33.93,33.89,33.91,124049.86318029794,28.0019,28.0184,27.9853,28.0019,124049.8632
2007-03-01 14:00:00,33.9,33.97,33.87,33.97,129117.25955204216,27.9936,28.0514,27.9688,28.0514,129117.2596
2007-03-01 14:05:00,33.97,34.01,33.94,33.96,211209.0807742981,28.0514,28.0844,28.0266,28.0431,211209.0808
2007-03-01 14:10:00,33.97,33.97,33.89,33.91,95469.74764366068,28.0514,28.0514,27.9853,28.0019,95469.7476
2007-03-01 14:15:00,33.92,33.95,33.89,33.9,75200.16215668389,28.0101,28.0349,27.9853,27.9936,75200.1622
2007-03-01 14:20:00,33.9,33.91,33.86,33.88,135704.8748353096,27.9936,28.0019,27.9606,27.9771,135704.8748
2007-03-01 14:25:00,33.88,33.89,33.83,33.84,91922.57018343972,27.9771,27.9853,27.9358,27.9441,91922.5702
2007-03-01 14:30:00,33.84,33.87,33.83,33.87,59288.53754940711,27.9441,27.9688,27.9358,27.9688,59288.5375
2007-03-01 14:35:00,33.87,33.93,33.86,33.92,92226.6139657444,27.9688,28.0184,27.9606,28.0101,92226.614
2007-03-01 14:40:00,33.92,33.99,33.92,33.93,262389.7841289145,28.0101,28.0679,28.0101,28.0184,262389.7841
2007-03-01 14:45:00,33.93,34.01,33.93,33.94,346407.21597243333,28.0184,28.0844,28.0184,28.0266,346407.216
2007-03-01 14:50:00,33.97,33.97,33.9,33.93,103374.88598358164,28.0514,28.0514,27.9936,28.0184,103374.886
2007-03-01 14:55:00,33.94,34.0,33.93,33.94,194385.3248201074,28.0266,28.0762,28.0184,28.0266,194385.3248
2007-03-01 15:00:00,33.95,33.97,33.91,33.96,138542.61680348634,28.0349,28.0514,28.0019,28.0431,138542.6168
2007-03-01 15:05:00,33.96,33.97,33.89,33.89,92632.00567548392,28.0431,28.0514,27.9853,27.9853,92632.0057
2007-03-01 15:10:00,33.9,33.96,33.89,33.92,62227.62744501874,27.9936,28.0431,27.9853,28.0101,62227.6274
2007-03-01 15:15:00,33.92,33.96,33.85,33.95,211107.73284686325,28.0101,28.0431,27.9523,28.0349,211107.7328
2007-03-01 15:20:00,33.94,33.95,33.79,33.81,238066.2815445424,28.0266,28.0349,27.9028,27.9193,238066.2815
2007-03-01 15:25:00,33.81,33.82,33.71,33.81,212627.9517583865,27.9193,27.9275,27.8367,27.9193,212627.9518
2007-03-01 15:30:00,33.81,33.88,33.78,33.84,189216.5805209283,27.9193,27.9771,27.8945,27.9441,189216.5805
2007-03-01 15:35:00,33.84,33.9,33.82,33.89,304246.4781595216,27.9441,27.9936,27.9275,27.9853,304246.4782
2007-03-01 15:40:00,33.88,33.93,33.8,33.92,177662.91679335156,27.9771,28.0184,27.911,28.0101,177662.9168
2007-03-01 15:45:00,33.92,33.94,33.91,33.92,366170.0618222357,28.0101,28.0266,28.0019,28.0101,366170.0618
2007-03-01 15:50:00,33.92,33.93,33.86,33.87,146954.4947805817,28.0101,28.0184,27.9606,27.9688,146954.4948
2007-03-01 15:55:00,33.87,33.93,33.85,33.92,296037.296037296,27.9688,28.0184,27.9523,28.0101,296037.296
2007-03-02 09:30:00,33.66,33.78,33.58,33.67,174318.43518800038,27.7954,27.8945,27.7294,27.8037,174318.4352
2007-03-02 09:35:00,33.67,33.74,33.56,33.66,111077.3284686328,27.8037,27.8615,27.7128,27.7954,111077.3285
2007-03-02 09:40:00,33.66,33.76,33.65,33.67,123948.51525286306,27.7954,27.878,27.7872,27.8037,123948.5153
2007-03-02 09:45:00,33.67,33.72,33.61,33.68,132157.69737508867,27.8037,27.845,27.7541,27.8119,132157.6974
2007-03-02 09:50:00,33.68,33.74,33.63,33.63,94658.9642241816,27.8119,27.8615,27.7706,27.7706,94658.9642
2007-03-02 09:55:00,33.64,33.68,33.57,33.59,143001.92561062123,27.7789,27.8119,27.7211,27.7376,143001.9256
2007-03-02 10:00:00,33.6,33.64,33.55,33.59,162866.1193878585,27.7459,27.7789,27.7046,27.7376,162866.1194
2007-03-02 10:05:00,33.59,33.6,33.51,33.57,246376.81159420285,27.7376,27.7459,27.6715,27.7211,246376.8116
2007-03-02 10:10:00,33.57,33.66,33.54,33.6,149285.49711158403,27.7211,27.7954,27.6963,27.7459,149285.4971
2007-03-02 10:15:00,33.6,33.62,33.54,33.55,219316.9149690889,27.7459,27.7624,27.6963,27.7046,219316.915
2007-03-02 10:20:00,33.54,33.6,33.5,33.51,168845.64710651664,27.6963,27.7459,27.6633,27.6715,168845.6471
2007-03-02 10:25:00,33.51,33.58,33.49,33.55,96584.5748454444,27.6715,27.7294,27.655,27.7046,96584.5748
2007-03-02 10:30:00,33.55,33.58,33.54,33.57,67599.06759906758,27.7046,27.7294,27.6963,27.7211,67599.0676
2007-03-02 10:35:00,33.58,33.6,33.55,33.56,77733.86034255598,27.7294,27.7459,27.7046,27.7128,77733.8603
2007-03-02 10:40:00,33.55,33.6,33.53,33.59,49255.0927333536,27.7046,27.7459,27.6881,27.7376,49255.0927
2007-03-02 10:45:00,33.59,33.65,33.56,33.62,70740.853349549,27.7376,27.7872,27.7128,27.7624,70740.8533
2007-03-02 10:50:00,33.62,33.66,33.6,33.61,104185.66940306067,27.7624,27.7954,27.7459,27.7541,104185.6694
2007-03-02 10:55:00,33.61,33.68,33.6,33.67,117563.59582446536,27.7541,27.8119,27.7459,27.8037,117563.5958
2007-03-02 11:00:00,33.66,33.68,33.63,33.66,137225.09374683286,27.7954,27.8119,27.7706,27.7954,137225.0937
2007-03-02 11:05:00,33.66,33.69,33.64,33.68,41653.9981757373,27.7954,27.8202,27.7789,27.8119,41653.9982
2007-03-02 11:10:00,33.67,33.68,33.59,33.6,76213.64143103272,27.8037,27.8119,27.7376,27.7459,76213.6414
2007-03-02 11:15:00,33.6,33.66,33.58,33.64,193473.19347319345,27.7459,27.7954,27.7294,27.7789,193473.1935
2007-03-02 11:20:00,33.64,33.65,33.6,33.63,68105.807236242,27.7789,27.7872,27.7459,27.7706,68105.8072
2007-03-02 11:25:00,33.64,33.64,33.62,33.64,24120.80672950238,27.7789,27.7789,27.7624,27.7789,24120.8067
2007-03-02 11:30:00,33.64,33.66,33.63,33.63,98814.22924901184,27.7789,27.7954,27.7706,27.7706,98814.2292
2007-03-02 11:35:00,33.63,33.68,33.63,33.65,88375.3927232188,27.7706,27.8119,27.7706,27.7872,88375.3927
2007-03-02 11:40:00,33.66,33.67,33.65,33.66,42363.433667781486,27.7954,27.8037,27.7872,27.7954,42363.4337
2007-03-02 11:45:00,33.66,33.71,33.66,33.7,148170.66990980032,27.7954,27.8367,27.7954,27.8284,148170.6699
2007-03-02 11:50:00,33.7,33.71,33.63,33.64,121718.8608492956,27.8284,27.8367,27.7706,27.7789,121718.8608
2007-03-02 11:55:00,33.64,33.72,33.61,33.7,176446.74166413295,27.7789,27.845,27.7541,27.8284,176446.7417
2007-03-02 12:00:00,33.7,33.74,33.69,33.72,94557.61629674672,27.8284,27.8615,27.8202,27.845,94557.6163
2007-03-02 12:05:00,33.72,33.76,33.71,33.75,74085.33495490016,27.845,27.878,27.8367,27.8697,74085.335
2007-03-02 12:10:00,33.75,33.75,33.66,33.67,110773.28468632814,27.8697,27.8697,27.7954,27.8037,110773.2847
2007-03-02 12:15:00,33.66,33.66,33.61,33.64,104185.66940306067,27.7954,27.7954,27.7541,27.7789,104185.6694
2007-03-02 12:20:00,33.64,33.66,33.59,33.64,130130.73882639098,27.7789,27.7954,27.7376,27.7789,130130.7388
2007-03-02 12:25:00,33.64,33.66,33.63,33.64,116246.07276781189,27.7789,27.7954,27.7706,27.7789,116246.0728
2007-03-02 12:30:00,33.64,33.65,33.57,33.62,144116.75281240497,27.7789,27.7872,27.7211,27.7624,144116.7528
2007-03-02 12:35:00,33.62,33.65,33.58,33.59,68308.50309111178,27.7624,27.7872,27.7294,27.7376,68308.5031
2007-03-02 12:40:00,33.59,33.6,33.51,33.52,113408.33079963514,27.7376,27.7459,27.6715,27.6798,113408.3308
2007-03-02 12:45:00,33.53,33.59,33.53,33.56,58680.4499847978,27.6881,27.7376,27.6881,27.7128,58680.45
2007-03-02 12:50:00,33.57,33.63,33.57,33.61,79152.73132664435,27.7211,27.7706,27.7211,27.7541,79152.7313
2007-03-02 12:55:00,33.61,33.63,33.59,33.59,38106.82071551636,27.7541,27.7706,27.7376,27.7376,38106.8207
2007-03-02 13:00:00,33.59,33.62,33.59,33.62,53410.35775818384,27.7376,27.7624,27.7376,27.7624,53410.3578
2007-03-02 13:05:00,33.61,33.63,33.55,33.55,38613.56035269078,27.7541,27.7706,27.7046,27.7046,38613.5604
2007-03-02 13:10:00,33.55,33.56,33.5,33.53,111381.37225093743,27.7046,27.7128,27.6633,27.6881,111381.3723
2007-03-02 13:15:00,33.54,33.58,33.52,33.55,140772.2712070538,27.6963,27.7294,27.6798,27.7046,140772.2712
2007-03-02 13:20:00,33.56,33.57,33.49,33.53,174521.13104287014,27.7128,27.7211,27.655,27.6881,174521.131
2007-03-02 13:25:00,33.53,33.59,33.45,33.49,365156.5825478868,27.6881,27.7376,27.622,27.655,365156.5825
2007-03-02 13:30:00,33.5,33.53,33.41,33.51,148677.40954697473,27.6633,27.6881,27.589,27.6715,148677.4095
2007-03-02 13:35:00,33.51,33.57,33.51,33.54,99320.96888618628,27.6715,27.7211,27.6715,27.6963,99320.9689
2007-03-02 13:40:00,33.53,33.6,33.49,33.56,76314.9893584676,27.6881,27.7459,27.655,27.7128,76314.9894
2007-03-02 13:45:00,33.55,33.61,33.54,33.6,97800.749974663,27.7046,27.7541,27.6963,27.7459,97800.75
2007-03-02 13:50:00,33.61,33.61,33.52,33.55,124961.9945272119,27.7541,27.7541,27.6798,27.7046,124961.9945
2007-03-02 13:55:00,33.55,33.57,33.55,33.56,95672.44349853044,27.7046,27.7211,27.7046,27.7128,95672.4435
2007-03-02 14:00:00,33.56,33.57,33.52,33.54,84625.5194081281,27.7128,27.7211,27.6798,27.6963,84625.5194
2007-03-02 14:05:00,33.54,33.54,33.47,33.5,80571.60231073273,27.6963,27.6963,27.6385,27.6633,80571.6023
2007-03-02 14:10:00,33.51,33.51,33.49,33.5,81585.08158508157,27.6715,27.6715,27.655,27.6633,81585.0816
2007-03-02 14:15:00,33.51,33.52,33.47,33.51,124961.9945272119,27.6715,27.6798,27.6385,27.6715,124961.9945
2007-03-02 14:20:00,33.51,33.56,33.49,33.53,132968.48079456773,27.6715,27.7128,27.655,27.6881,132968.4808
2007-03-02 14:25:00,33.53,33.59,33.49,33.58,78950.0354717746,27.6881,27.7376,27.655,27.7294,78950.0355
2007-03-02 14:30:00,33.58,33.61,33.56,33.58,52599.57433870476,27.7294,27.7541,27.7128,27.7294,52599.5743
2007-03-02 14:35:00,33.57,33.63,33.56,33.63,70538.15749467922,27.7211,27.7706,27.7128,27.7706,70538.1575
2007-03-02 14:40:00,33.64,33.73,33.62,33.68,250025.33698185868,27.7789,27.8532,27.7624,27.8119,250025.337
2007-03-02 14:45:00,33.68,33.7,33.65,33.67,91719.87432856996,27.8119,27.8284,27.7872,27.8037,91719.8743
2007-03-02 14:50:00,33.66,33.73,33.65,33.71,59896.62511401641,27.7954,27.8532,27.7872,27.8367,59896.6251
2007-03-02 14:55:00,33.71,33.71,33.64,33.64,101550.62328975373,27.8367,27.8367,27.7789,27.7789,101550.6233
2007-03-02 15:00:00,33.65,33.71,33.64,33.7,107327.45515354208,27.7872,27.8367,27.7789,27.8284,107327.4552
2007-03-02 15:05:00,33.7,33.71,33.65,33.69,80774.2981656025,27.8284,27.8367,27.7872,27.8202,80774.2982
2007-03-02 15:10:00,33.69,33.71,33.65,33.71,54119.79325022802,27.8202,27.8367,27.7872,27.8367,54119.7933
2007-03-02 15:15:00,33.7,33.75,33.66,33.66,242120.1986419377,27.8284,27.8697,27.7954,27.7954,242120.1986
2007-03-02 15:20:00,33.65,33.67,33.6,33.61,85740.34660991181,27.7872,27.8037,27.7459,27.7541,85740.3466
2007-03-02 15:25:00,33.61,33.62,33.59,33.61,53511.70568561872,27.7541,27.7624,27.7376,27.7541,53511.7057
2007-03-02 15:30:00,33.6,33.63,33.54,33.56,135907.57069017936,27.7459,27.7706,27.6963,27.7128,135907.5707
2007-03-02 15:35:00,33.57,33.58,33.54,33.57,201986.41937772368,27.7211,27.7294,27.6963,27.7211,201986.4194
2007-03-02 15:40:00,33.58,33.58,33.54,33.55,151920.54322489104,27.7294,27.7294,27.6963,27.7046,151920.5432
2007-03-02 15:45:00,33.55,33.58,33.53,33.57,217188.6084929563,27.7046,27.7294,27.6881,27.7211,217188.6085
2007-03-02 15:50:00,33.58,33.58,33.49,33.56,542008.7159217593,27.7294,27.7294,27.655,27.7128,542008.7159
2007-03-02 15:55:00,33.56,33.58,33.44,33.46,352792.135400831,27.7128,27.7294,27.6137,27.6303,352792.1354
2007-03-05 09:30:00,33.1,33.44,33.1,33.22,341745.2113104286,27.333,27.6137,27.333,27.4321,341745.2113
2007-03-05 09:35:00,33.22,33.35,33.12,33.21,151819.19529745614,27.4321,27.5394,27.3495,27.4238,151819.1953
2007-03-05 09:40:00,33.2,33.26,33.08,33.14,241309.41522245863,27.4156,27.4651,27.3165,27.366,241309.4152
2007-03-05 09:45:00,33.15,33.19,32.98,33.05,246680.8553765075,27.3743,27.4073,27.2339,27.2917,246680.8554
2007-03-05 09:50:00,33.05,33.27,33.02,33.25,103070.84220127696,27.2917,27.4734,27.2669,27.4568,103070.8422
2007-03-05 09:55:00,33.25,33.28,33.19,33.28,161852.64011350964,27.4568,27.4816,27.4073,27.4816,161852.6401
2007-03-05 10:00:00,33.27,33.27,33.14,33.24,177054.82922874225,27.4734,27.4734,27.366,27.4486,177054.8292
2007-03-05 10:05:00,33.23,33.28,33.22,33.28,109861.1533394142,27.4403,27.4816,27.4321,27.4816,109861.1533
2007-03-05 10:10:00,33.27,33.51,33.26,33.41,186176.1426978818,27.4734,27.6715,27.4651,27.589,186176.1427
2007-03-05 10:15:00,33.41,33.49,33.4,33.43,115536.63727576769,27.589,27.655,27.5807,27.6055,115536.6373
2007-03-05 10:20:00,33.44,33.49,33.41,33.49,87057.86966656531,27.6137,27.655,27.589,27.655,87057.8697
2007-03-05 10:25:00,33.49,33.49,33.41,33.44,99929.05645079556,27.655,27.655,27.589,27.6137,99929.0565
2007-03-05 10:30:00,33.44,33.45,33.4,33.41,55133.27252457686,27.6137,27.622,27.5807,27.589,55133.2725
2007-03-05 10:35:00,33.42,33.43,33.34,33.38,77632.51241512109,27.5972,27.6055,27.5312,27.5642,77632.5124
2007-03-05 10:40:00,33.39,33.47,33.37,33.46,89186.17614269786,27.5725,27.6385,27.5559,27.6303,89186.1761
2007-03-05 10:45:00,33.47,33.54,33.46,33.53,114624.50592885372,27.6385,27.6963,27.6303,27.6881,114624.5059
2007-03-05 10:50:00,33.53,33.54,33.48,33.53,106719.3675889328,27.6881,27.6963,27.6468,27.6881,106719.3676
2007-03-05 10:55:00,33.52,33.59,33.52,33.59,100841.18779770951,27.6798,27.7376,27.6798,27.7376,100841.1878
2007-03-05 11:00:00,33.59,33.59,33.51,33.54,112293.5035978514,27.7376,27.7376,27.6715,27.6963,112293.5036
2007-03-05 11:05:00,33.54,33.66,33.53,33.66,162764.7714604236,27.6963,27.7954,27.6881,27.7954,162764.7715
2007-03-05 11:10:00,33.65,33.66,33.58,33.58,116347.42069524676,27.7872,27.7954,27.7294,27.7294,116347.4207
2007-03-05 11:15:00,33.58,33.6,33.54,33.58,83713.38806121414,27.7294,27.7459,27.6963,27.7294,83713.3881
2007-03-05 11:20:00,33.58,33.6,33.46,33.46,96280.53106313974,27.7294,27.7459,27.6303,27.6303,96280.5311
2007-03-05 11:25:00,33.46,33.47,33.4,33.43,71754.33262389783,27.6303,27.6385,27.5807,27.6055,71754.3326
2007-03-05 11:30:00,33.42,33.43,33.38,33.41,80672.95023816761,27.5972,27.6055,27.5642,27.589,80672.9502
2007-03-05 11:35:00,33.42,33.42,33.36,33.37,61923.58366271409,27.5972,27.5972,27.5477,27.5559,61923.5837
2007-03-05 11:40:00,33.37,33.38,33.29,33.31,88679.43650552345,27.5559,27.5642,27.4899,27.5064,88679.4365
2007-03-05 11:45:00,33.31,33.39,33.31,33.38,67295.02381676294,27.5064,27.5725,27.5064,27.5642,67295.0238
2007-03-05 11:50:00,33.37,33.4,33.34,33.34,95064.35593392114,27.5559,27.5807,27.5312,27.5312,95064.3559
2007-03-05 11:55:00,33.34,33.35,33.26,33.27,88679.43650552345,27.5312,27.5394,27.4651,27.4734,88679.4365
2007-03-05 12:00:00,33.26,33.3,33.22,33.24,105807.23624201884,27.4651,27.4981,27.4321,27.4486,105807.2362
2007-03-05 12:05:00,33.25,33.31,33.2,33.3,71247.59298672341,27.4568,27.5064,27.4156,27.4981,71247.593
2007-03-05 12:10:00,33.31,33.38,33.31,33.37,64355.9339211513,27.5064,27.5642,27.5064,27.5559,64355.9339
2007-03-05 12:15:00,33.37,33.38,33.31,33.32,88274.0447957839,27.5559,27.5642,27.5064,27.5147,88274.0448
2007-03-05 12:20:00,33.32,33.33,33.3,33.31,93848.18080470253,27.5147,27.5229,27.4981,27.5064,93848.1808
2007-03-05 12:25:00,33.31,33.32,33.31,33.31,30911.1178676396,27.5064,27.5147,27.5064,27.5064,30911.1179
2007-03-05 12:30:00,33.32,33.32,33.24,33.26,211513.1245566028,27.5147,27.5147,27.4486,27.4651,211513.1246
2007-03-05 12:35:00,33.26,33.26,33.23,33.25,115840.68105807234,27.4651,27.4651,27.4403,27.4568,115840.6811
2007-03-05 12:40:00,33.24,33.27,33.24,33.27,118273.03131650956,27.4486,27.4734,27.4486,27.4734,118273.0313
2007-03-05 12:45:00,33.27,33.31,33.25,33.31,211918.5162663423,27.4734,27.5064,27.4568,27.5064,211918.5163
2007-03-05 12:50:00,33.31,33.31,33.24,33.28,66990.98003445829,27.5064,27.5064,27.4486,27.4816,66990.98
2007-03-05 12:55:00,33.29,33.29,33.2,33.23,201682.37559541903,27.4899,27.4899,27.4156,27.4403,201682.3756
2007-03-05 13:00:00,33.23,33.26,33.2,33.25,98712.88132157696,27.4403,27.4651,27.4156,27.4568,98712.8813
2007-03-05 13:05:00,33.25,33.25,33.17,33.18,158204.11472585384,27.4568,27.4568,27.3908,27.399,158204.1147
2007-03-05 13:10:00,33.18,33.22,33.16,33.22,100841.18779770951,27.399,27.4321,27.3825,27.4321,100841.1878
2007-03-05 13:15:00,33.21,33.23,33.21,33.22,68409.85101854666,27.4238,27.4403,27.4238,27.4321,68409.851
2007-03-05 13:20:00,33.22,33.23,33.21,33.21,61518.19195297455,27.4321,27.4403,27.4238,27.4238,61518.192
2007-03-05 13:25:00,33.21,33.22,33.18,33.21,136617.00618222356,27.4238,27.4321,27.399,27.4238,136617.0062
2007-03-05 13:30:00,33.21,33.26,33.19,33.26,157291.98337893988,27.4238,27.4651,27.4073,27.4651,157291.9834
2007-03-05 13:35:00,33.26,33.3,33.24,33.3,69828.72200263504,27.4651,27.4981,27.4486,27.4981,69828.722
2007-03-05 13:40:00,33.29,33.39,33.29,33.36,142900.57768318636,27.4899,27.5725,27.4899,27.5477,142900.5777
2007-03-05 13:45:00,33.37,33.43,33.36,33.42,128306.47613256308,27.5559,27.6055,27.5477,27.5972,128306.4761
2007-03-05 13:50:00,33.42,33.43,33.38,33.39,84017.43184351879,27.5972,27.6055,27.5642,27.5725,84017.4318
2007-03-05 13:55:00,33.38,33.44,33.37,33.43,75200.16215668389,27.5642,27.6137,27.5559,27.6055,75200.1622
2007-03-05 14:00:00,33.42,33.48,33.42,33.46,127799.73649538864,27.5972,27.6468,27.5972,27.6303,127799.7365
2007-03-05 14:05:00,33.45,33.49,33.45,33.47,87463.26137630484,27.622,27.655,27.622,27.6385,87463.2614
2007-03-05 14:10:00,33.47,33.47,33.43,33.43,96584.5748454444,27.6385,27.6385,27.6055,27.6055,96584.5748
2007-03-05 14:15:00,33.44,33.46,33.42,33.46,179689.87534204923,27.6137,27.6303,27.5972,27.6303,179689.8753
2007-03-05 14:20:00,33.47,33.49,33.45,33.48,131752.30566534912,27.6385,27.655,27.622,27.6468,131752.3057
2007-03-05 14:25:00,33.48,33.49,33.42,33.43,57261.57900070943,27.6468,27.655,27.5972,27.6055,57261.579
2007-03-05 14:30:00,33.43,33.45,33.43,33.43,37802.77693321171,27.6055,27.622,27.6055,27.6055,37802.7769
2007-03-05 14:35:00,33.43,33.46,33.42,33.42,78950.0354717746,27.6055,27.6303,27.5972,27.5972,78950.0355
2007-03-05 14:40:00,33.41,33.42,33.4,33.42,94253.57251444206,27.589,27.5972,27.5807,27.5972,94253.5725
2007-03-05 14:45:00,33.42,33.48,33.4,33.48,92023.9181108746,27.5972,27.6468,27.5807,27.6468,92023.9181
2007-03-05 14:50:00,33.47,33.49,33.44,33.44,97294.01033748858,27.6385,27.655,27.6137,27.6137,97294.0103
2007-03-05 14:55:00,33.45,33.46,33.44,33.44,56045.40387149082,27.622,27.6303,27.6137,27.6137,56045.4039
2007-03-05 15:00:00,33.43,33.45,33.38,33.39,170264.518090605,27.6055,27.622,27.5642,27.5725,170264.5181
2007-03-05 15:05:00,33.39,33.39,33.32,33.33,224587.0071957028,27.5725,27.5725,27.5147,27.5229,224587.0072
2007-03-05 15:10:00,33.32,33.37,33.3,33.33,191446.23492449577,27.5147,27.5559,27.4981,27.5229,191446.2349
2007-03-05 15:15:00,33.32,33.35,33.29,33.3,116752.8124049863,27.5147,27.5394,27.4899,27.4981,116752.8124
2007-03-05 15:20:00,33.3,33.41,33.3,33.39,186784.2302624911,27.4981,27.589,27.4981,27.5725,186784.2303
2007-03-05 15:25:00,33.39,33.49,33.35,33.45,306070.7408533495,27.5725,27.655,27.5394,27.622,306070.7409
2007-03-05 15:30:00,33.45,33.48,33.45,33.47,97800.749974663,27.622,27.6468,27.622,27.6385,97800.75
2007-03-05 15:35:00,33.48,33.48,33.45,33.46,212425.25590351675,27.6468,27.6468,27.622,27.6303,212425.2559
2007-03-05 15:40:00,33.47,33.47,33.42,33.43,195398.80409445625,27.6385,27.6385,27.5972,27.6055,195398.8041
2007-03-05 15:45:00,33.44,33.47,33.43,33.43,377723.7255498124,27.6137,27.6385,27.6055,27.6055,377723.7255
2007-03-05 15:50:00,33.43,33.43,33.31,33.33,277591.9732441471,27.6055,27.6055,27.5064,27.5229,277591.9732
2007-03-05 15:55:00,33.34,33.36,33.26,33.27,314279.9229755751,27.5312,27.5477,27.4651,27.4734,314279.923
2007-03-06 09:30:00,33.4,33.61,33.3,33.49,404682.2742474916,27.5807,27.7541,27.4981,27.655,404682.2742
2007-03-06 09:35:00,33.49,33.54,33.35,33.53,222053.3090098307,27.655,27.6963,27.5394,27.6881,222053.309
2007-03-06 09:40:00,33.54,33.56,33.4,33.52,152224.5870071957,27.6963,27.7128,27.5807,27.6798,152224.587
2007-03-06 09:45:00,33.51,33.62,33.49,33.52,109861.1533394142,27.6715,27.7624,27.655,27.6798,109861.1533
2007-03-06 09:50:00,33.52,33.53,33.45,33.48,95267.05178879092,27.6798,27.6881,27.622,27.6468,95267.0518
2007-03-06 09:55:00,33.48,33.51,33.46,33.51,109253.06577480488,27.6468,27.6715,27.6303,27.6715,109253.0658
2007-03-06 10:00:00,33.51,33.53,33.44,33.47,184351.88000405388,27.6715,27.6881,27.6137,27.6385,184351.88
2007-03-06 10:05:00,33.48,33.48,33.38,33.39,217289.9564203912,27.6468,27.6468,27.5642,27.5725,217289.9564
2007-03-06 10:10:00,33.4,33.5,33.35,33.5,409749.6706192358,27.5807,27.6633,27.5394,27.6633,409749.6706
2007-03-06 10:15:00,33.5,33.54,33.45,33.5,113104.28701733048,27.6633,27.6963,27.622,27.6633,113104.287
2007-03-06 10:20:00,33.5,33.54,33.46,33.51,81889.12536738622,27.6633,27.6963,27.6303,27.6715,81889.1254
2007-03-06 10:25:00,33.51,33.59,33.51,33.59,173608.99969595618,27.6715,27.7376,27.6715,27.7376,173608.9997
2007-03-06 10:30:00,33.58,33.58,33.53,33.56,127799.73649538864,27.7294,27.7294,27.6881,27.7128,127799.7365
2007-03-06 10:35:00,33.57,33.61,33.57,33.6,67193.67588932805,27.7211,27.7541,27.7211,27.7459,67193.6759
2007-03-06 10:40:00,33.59,33.62,33.56,33.6,88780.78443295833,27.7376,27.7624,27.7128,27.7459,88780.7844
2007-03-06 10:45:00,33.61,33.62,33.55,33.62,101043.88365257929,27.7541,27.7624,27.7046,27.7624,101043.8837
2007-03-06 10:50:00,33.61,33.62,33.58,33.61,79760.81889125366,27.7541,27.7624,27.7294,27.7541,79760.8189
2007-03-06 10:55:00,33.62,33.63,33.51,33.53,124556.60281747236,27.7624,27.7706,27.6715,27.6881,124556.6028
2007-03-06 11:00:00,33.52,33.59,33.52,33.58,76416.3372859025,27.6798,27.7376,27.6798,27.7294,76416.3373
2007-03-06 11:05:00,33.57,33.61,33.55,33.6,60099.320968886175,27.7211,27.7541,27.7046,27.7459,60099.321
2007-03-06 11:10:00,33.6,33.62,33.56,33.62,76112.29350359784,27.7459,27.7624,27.7128,27.7624,76112.2935
2007-03-06 11:15:00,33.63,33.65,33.59,33.64,63038.41086449781,27.7706,27.7872,27.7376,27.7789,63038.4109
2007-03-06 11:20:00,33.64,33.65,33.63,33.64,194588.0206749772,27.7789,27.7872,27.7706,27.7789,194588.0207
2007-03-06 11:25:00,33.64,33.72,33.63,33.72,72058.37640620249,27.7789,27.845,27.7706,27.845,72058.3764
2007-03-06 11:30:00,33.72,33.76,33.72,33.72,168338.90746934223,27.845,27.878,27.845,27.845,168338.9075
2007-03-06 11:35:00,33.72,33.72,33.66,33.69,109861.1533394142,27.845,27.845,27.7954,27.8202,109861.1533
2007-03-06 11:40:00,33.69,33.76,33.69,33.76,103780.27769332116,27.8202,27.878,27.8202,27.878,103780.2777
2007-03-06 11:45:00,33.75,33.77,33.73,33.74,148677.40954697473,27.8697,27.8862,27.8532,27.8615,148677.4095
2007-03-06 11:50:00,33.75,33.76,33.74,33.75,61315.496098104784,27.8697,27.878,27.8615,27.8697,61315.4961
2007-03-06 11:55:00,33.75,33.76,33.75,33.75,58579.102057362914,27.8697,27.878,27.8697,27.8697,58579.1021
2007-03-06 12:00:00,33.75,33.79,33.75,33.75,117158.20411472584,27.8697,27.9028,27.8697,27.8697,117158.2041
2007-03-06 12:05:00,33.75,33.77,33.75,33.76,74794.77044694434,27.8697,27.8862,27.8697,27.878,74794.7704
2007-03-06 12:10:00,33.76,33.76,33.75,33.75,67396.37174419782,27.878,27.878,27.8697,27.8697,67396.3717
2007-03-06 12:15:00,33.75,33.76,33.7,33.76,153440.7621364143,27.8697,27.878,27.8284,27.878,153440.7621
2007-03-06 12:20:00,33.77,33.78,33.75,33.76,117056.85618729096,27.8862,27.8945,27.8697,27.878,117056.8562
2007-03-06 12:25:00,33.76,33.76,33.75,33.76,27566.63626228843,27.878,27.878,27.8697,27.878,27566.6363
2007-03-06 12:30:00,33.76,33.79,33.76,33.78,87868.65308604437,27.878,27.9028,27.878,27.8945,87868.6531
2007-03-06 12:35:00,33.78,33.79,33.75,33.76,90807.742981656,27.8945,27.9028,27.8697,27.878,90807.743
2007-03-06 12:40:00,33.76,33.79,33.76,33.79,75200.16215668389,27.878,27.9028,27.878,27.9028,75200.1622
2007-03-06 12:45:00,33.79,33.96,33.78,33.95,345089.69291577983,27.9028,28.0431,27.8945,28.0349,345089.6929
2007-03-06 12:50:00,33.94,34.09,33.94,34.05,637275.7677105502,28.0266,28.1505,28.0266,28.1175,637275.7677
2007-03-06 12:55:00,34.04,34.05,33.98,34.02,122732.34012364443,28.1092,28.1175,28.0597,28.0927,122732.3401
2007-03-06 13:00:00,34.01,34.03,33.95,34.0,128914.56369717236,28.0844,28.1009,28.0349,28.0762,128914.5637
2007-03-06 13:05:00,33.99,33.99,33.92,33.97,77632.51241512109,28.0679,28.0679,28.0101,28.0514,77632.5124
2007-03-06 13:10:00,33.98,34.0,33.96,33.98,90807.742981656,28.0597,28.0762,28.0431,28.0597,90807.743
2007-03-06 13:15:00,33.98,33.99,33.96,33.99,136718.35410965842,28.0597,28.0679,28.0431,28.0679,136718.3541
2007-03-06 13:20:00,33.98,33.99,33.96,33.97,115435.2893483328,28.0597,28.0679,28.0431,28.0514,115435.2893
2007-03-06 13:25:00,33.97,34.0,33.96,34.0,97294.01033748858,28.0514,28.0762,28.0431,28.0762,97294.0103
2007-03-06 13:30:00,34.0,34.06,33.96,34.02,165906.557210905,28.0762,28.1257,28.0431,28.0927,165906.5572
2007-03-06 13:35:00,34.03,34.03,33.97,34.01,143204.621465491,28.1009,28.1009,28.0514,28.0844,143204.6215
2007-03-06 13:40:00,34.01,34.01,33.94,33.96,108746.32613763049,28.0844,28.0844,28.0266,28.0431,108746.3261
2007-03-06 13:45:00,33.96,33.96,33.89,33.89,206445.7281848586,28.0431,28.0431,27.9853,27.9853,206445.7282
2007-03-06 13:50:00,33.89,33.91,33.84,33.84,165501.16550116547,27.9853,28.0019,27.9441,27.9441,165501.1655
2007-03-06 13:55:00,33.84,33.87,33.81,33.81,165906.557210905,27.9441,27.9688,27.9193,27.9193,165906.5572
2007-03-06 14:00:00,33.81,33.85,33.81,33.84,116955.50825985608,27.9193,27.9523,27.9193,27.9441,116955.5083
2007-03-06 14:05:00,33.84,33.84,33.8,33.81,91719.87432856996,27.9441,27.9441,27.911,27.9193,91719.8743
2007-03-06 14:10:00,33.82,33.86,33.81,33.84,89591.56785243741,27.9275,27.9606,27.9193,27.9441,89591.5679
2007-03-06 14:15:00,33.84,33.85,33.82,33.85,47937.569676700106,27.9441,27.9523,27.9275,27.9523,47937.5697
2007-03-06 14:20:00,33.84,33.87,33.81,33.87,98611.53339414208,27.9441,27.9688,27.9193,27.9688,98611.5334
2007-03-06 14:25:00,33.87,33.95,33.85,33.95,149690.88882132358,27.9688,28.0349,27.9523,28.0349,149690.8888
2007-03-06 14:30:00,33.94,33.94,33.9,33.9,90098.30748961182,28.0266,28.0266,27.9936,27.9936,90098.3075
2007-03-06 14:35:00,33.9,33.91,33.85,33.9,89186.17614269786,27.9936,28.0019,27.9523,27.9936,89186.1761
2007-03-06 14:40:00,33.9,33.94,33.89,33.91,83409.34427890948,27.9936,28.0266,27.9853,28.0019,83409.3443
2007-03-06 14:45:00,33.91,33.93,33.91,33.92,44491.74014391405,28.0019,28.0184,28.0019,28.0101,44491.7401
2007-03-06 14:50:00,33.93,33.93,33.92,33.92,42262.0857403466,28.0184,28.0184,28.0101,28.0101,42262.0857
2007-03-06 14:55:00,33.92,33.96,33.91,33.96,93138.74531265834,28.0101,28.0431,28.0019,28.0431,93138.7453
2007-03-06 15:00:00,33.96,33.99,33.94,33.94,130840.17431843517,28.0431,28.0679,28.0266,28.0266,130840.1743
2007-03-06 15:05:00,33.94,33.99,33.91,33.99,101550.62328975373,28.0266,28.0679,28.0019,28.0679,101550.6233
2007-03-06 15:10:00,33.99,34.01,33.96,34.01,116550.11655011654,28.0679,28.0844,28.0431,28.0844,116550.1166
2007-03-06 15:15:00,34.0,34.02,34.0,34.01,104895.10489510489,28.0762,28.0927,28.0762,28.0844,104895.1049
2007-03-06 15:20:00,34.01,34.02,33.97,33.98,131144.21810073982,28.0844,28.0927,28.0514,28.0597,131144.2181
2007-03-06 15:25:00,33.97,34.03,33.97,34.02,129015.91162460724,28.0514,28.1009,28.0514,28.0927,129015.9116
2007-03-06 15:30:00,34.02,34.05,34.01,34.03,254484.6457889936,28.0927,28.1175,28.0844,28.1009,254484.6458
2007-03-06 15:35:00,34.03,34.04,33.98,33.98,230363.8390594912,28.1009,28.1092,28.0597,28.0597,230363.8391
2007-03-06 15:40:00,33.98,34.02,33.98,33.99,227627.4450187493,28.0597,28.0927,28.0597,28.0679,227627.445
2007-03-06 15:45:00,33.99,33.99,33.91,33.91,238775.71703658652,28.0679,28.0679,28.0019,28.0019,238775.717
2007-03-06 15:50:00,33.92,33.92,33.87,33.91,393331.30637478456,28.0101,28.0101,27.9688,28.0019,393331.3064
2007-03-06 15:55:00,33.92,33.97,33.9,33.91,246376.81159420285,28.0101,28.0514,27.9936,28.0019,246376.8116
2007-03-07 09:30:00,33.93,34.04,33.83,33.94,170973.9535826492,28.0184,28.1092,27.9358,28.0266,170973.9536
2007-03-07 09:35:00,33.94,33.96,33.84,33.92,231580.0141887098,28.0266,28.0431,27.9441,28.0101,231580.0142
2007-03-07 09:40:00,33.93,33.96,33.86,33.89,137225.09374683286,28.0184,28.0431,27.9606,27.9853,137225.0937
2007-03-07 09:45:00,33.9,33.94,33.88,33.91,83206.64842403971,27.9936,28.0266,27.9771,28.0019,83206.6484
2007-03-07 09:50:00,33.91,33.93,33.88,33.92,74794.77044694434,28.0019,28.0184,27.9771,28.0101,74794.7704
2007-03-07 09:55:00,33.91,33.93,33.88,33.88,109050.36991993512,28.0019,28.0184,27.9771,27.9771,109050.3699
2007-03-07 10:00:00,33.88,33.89,33.83,33.86,95469.74764366068,27.9771,27.9853,27.9358,27.9606,95469.7476
2007-03-07 10:05:00,33.85,33.87,33.83,33.84,128914.56369717236,27.9523,27.9688,27.9358,27.9441,128914.5637
2007-03-07 10:10:00,33.84,33.87,33.8,33.86,93442.789094963,27.9441,27.9688,27.911,27.9606,93442.7891
2007-03-07 10:15:00,33.87,33.91,33.83,33.89,93037.39738522346,27.9688,28.0019,27.9358,27.9853,93037.3974
2007-03-07 10:20:00,33.89,33.93,33.83,33.88,161548.596331205,27.9853,28.0184,27.9358,27.9771,161548.5963
2007-03-07 10:25:00,33.87,33.87,33.8,33.85,197223.0667882841,27.9688,27.9688,27.911,27.9523,197223.0668
2007-03-07 10:30:00,33.84,33.95,33.82,33.94,226715.31367183532,27.9441,28.0349,27.9275,28.0266,226715.3137
2007-03-07 10:35:00,33.94,33.97,33.91,33.94,95267.05178879092,28.0266,28.0514,28.0019,28.0266,95267.0518
2007-03-07 10:40:00,33.94,33.96,33.91,33.94,118678.42302624907,28.0266,28.0431,28.0019,28.0266,118678.423
2007-03-07 10:45:00,33.94,33.95,33.86,33.86,82801.25671430018,28.0266,28.0349,27.9606,27.9606,82801.2567
2007-03-07 10:50:00,33.86,33.91,33.86,33.88,62734.36708219316,27.9606,28.0019,27.9606,27.9771,62734.3671
2007-03-07 10:55:00,33.88,33.89,33.84,33.84,87767.3051586095,27.9771,27.9853,27.9441,27.9441,87767.3052
2007-03-07 11:00:00,33.84,33.85,33.81,33.83,130232.08675382586,27.9441,27.9523,27.9193,27.9358,130232.0868
2007-03-07 11:05:00,33.82,33.85,33.79,33.81,114725.85385628862,27.9275,27.9523,27.9028,27.9193,114725.8539
2007-03-07 11:10:00,33.82,33.85,33.8,33.83,194283.9768926725,27.9275,27.9523,27.911,27.9358,194283.9769
2007-03-07 11:15:00,33.82,33.88,33.82,33.88,49356.44066078848,27.9275,27.9771,27.9275,27.9771,49356.4407
2007-03-07 11:20:00,33.87,33.91,33.87,33.88,87665.9572311746,27.9688,28.0019,27.9688,27.9771,87665.9572
2007-03-07 11:25:00,33.87,33.88,33.79,33.82,79254.07925407925,27.9688,27.9771,27.9028,27.9275,79254.0793
2007-03-07 11:30:00,33.82,33.88,33.79,33.88,224992.3989054424,27.9275,27.9771,27.9028,27.9771,224992.3989
2007-03-07 11:35:00,33.88,33.89,33.82,33.85,63747.846356542,27.9771,27.9853,27.9275,27.9523,63747.8464
2007-03-07 11:40:00,33.85,33.93,33.85,33.89,74490.72666463969,27.9523,28.0184,27.9523,27.9853,74490.7267
2007-03-07 11:45:00,33.89,33.9,33.84,33.86,112496.19945272118,27.9853,27.9936,27.9441,27.9606,112496.1995
2007-03-07 11:50:00,33.85,33.86,33.84,33.86,53917.09739535826,27.9523,27.9606,27.9441,27.9606,53917.0974
2007-03-07 11:55:00,33.87,33.91,33.86,33.87,94152.22458700718,27.9688,28.0019,27.9606,27.9688,94152.2246
2007-03-07 12:00:00,33.87,33.88,33.86,33.87,33039.42434377217,27.9688,27.9771,27.9606,27.9688,33039.4243
2007-03-07 12:05:00,33.88,33.88,33.86,33.87,28174.72382689773,27.9771,27.9771,27.9606,27.9688,28174.7238
2007-03-07 12:10:00,33.86,33.87,33.84,33.85,42160.73781291172,27.9606,27.9688,27.9441,27.9523,42160.7378
2007-03-07 12:15:00,33.85,33.86,33.81,33.82,90199.65541704671,27.9523,27.9606,27.9193,27.9275,90199.6554
2007-03-07 12:20:00,33.82,33.84,33.81,33.83,75909.59764872807,27.9275,27.9441,27.9193,27.9358,75909.5976
2007-03-07 12:25:00,33.83,33.89,33.81,33.89,72261.07226107224,27.9358,27.9853,27.9193,27.9853,72261.0723
2007-03-07 12:30:00,33.88,33.93,33.88,33.91,117360.8999695956,27.9771,28.0184,27.9771,28.0019,117360.9
2007-03-07 12:35:00,33.91,33.93,33.88,33.93,58275.05827505827,28.0019,28.0184,27.9771,28.0184,58275.0583
2007-03-07 12:40:00,33.93,34.01,33.92,34.01,74490.72666463969,28.0184,28.0844,28.0101,28.0844,74490.7267
2007-03-07 12:45:00,34.0,34.01,33.89,33.98,87665.9572311746,28.0762,28.0844,27.9853,28.0597,87665.9572
2007-03-07 12:50:00,33.98,34.05,33.97,34.04,80267.55852842808,28.0597,28.1175,28.0514,28.1092,80267.5585
2007-03-07 12:55:00,34.04,34.04,33.98,33.98,85638.99868247693,28.1092,28.1092,28.0597,28.0597,85638.9987
2007-03-07 13:00:00,33.98,33.99,33.95,33.99,75504.20593898854,28.0597,28.0679,28.0349,28.0679,75504.2059
2007-03-07 13:05:00,33.99,34.01,33.95,34.0,38512.2124252559,28.0679,28.0844,28.0349,28.0762,38512.2124
2007-03-07 13:10:00,34.0,34.05,33.98,33.98,79355.42718151413,28.0762,28.1175,28.0597,28.0597,79355.4272
2007-03-07 13:15:00,33.99,34.04,33.97,34.03,136110.26654504912,28.0679,28.1092,28.0514,28.1009,136110.2665
2007-03-07 13:20:00,34.04,34.07,34.03,34.05,34255.59947299077,28.1092,28.134,28.1009,28.1175,34255.5995
2007-03-07 13:25:00,34.05,34.06,34.02,34.03,99219.62095875136,28.1175,28.1257,28.0927,28.1009,99219.621
2007-03-07 13:30:00,34.03,34.05,34.03,34.03,35775.81838451403,28.1009,28.1175,28.1009,28.1009,35775.8184
2007-03-07 13:35:00,34.03,34.07,34.03,34.04,57362.92692814431,28.1009,28.134,28.1009,28.1092,57362.9269
2007-03-07 13:40:00,34.05,34.09,34.05,34.08,58477.75412992804,28.1175,28.1505,28.1175,28.1422,58477.7541
2007-03-07 13:45:00,34.09,34.11,34.08,34.1,53917.09739535826,28.1505,28.167,28.1422,28.1588,53917.0974
2007-03-07 13:50:00,34.09,34.16,34.09,34.13,124657.95074490724,28.1505,28.2083,28.1505,28.1835,124657.9507
2007-03-07 13:55:00,34.13,34.13,34.08,34.08,24526.198439241914,28.1835,28.1835,28.1422,28.1422,24526.1984
2007-03-07 14:00:00,34.09,34.09,34.02,34.02,76821.72899564203,28.1505,28.1505,28.0927,28.0927,76821.729
2007-03-07 14:05:00,34.03,34.09,34.02,34.08,123441.77561568865,28.1009,28.1505,28.0927,28.1422,123441.7756
2007-03-07 14:10:00,34.08,34.1,33.99,34.08,202189.11523259347,28.1422,28.1588,28.0679,28.1422,202189.1152
2007-03-07 14:15:00,34.07,34.09,34.02,34.08,99726.3605959258,28.134,28.1505,28.0927,28.1422,99726.3606
2007-03-07 14:20:00,34.08,34.14,34.06,34.06,228438.2284382284,28.1422,28.1918,28.1257,28.1257,228438.2284
2007-03-07 14:25:00,34.06,34.11,34.05,34.1,76416.3372859025,28.1257,28.167,28.1175,28.1588,76416.3373
2007-03-07 14:30:00,34.1,34.13,34.09,34.09,88679.43650552345,28.1588,28.1835,28.1505,28.1505,88679.4365
2007-03-07 14:35:00,34.09,34.12,34.09,34.11,89287.52407013276,28.1505,28.1753,28.1505,28.167,89287.5241
2007-03-07 14:40:00,34.1,34.11,34.08,34.08,68409.85101854666,28.1588,28.167,28.1422,28.1422,68409.851
2007-03-07 14:45:00,34.08,34.09,34.07,34.07,56450.79558123036,28.1422,28.1505,28.134,28.134,56450.7956
2007-03-07 14:50:00,34.09,34.13,34.07,34.08,139049.35644066078,28.1505,28.1835,28.134,28.1422,139049.3564
2007-03-07 14:55:00,34.08,34.11,34.05,34.06,126887.60514847469,28.1422,28.167,28.1175,28.1257,126887.6051
2007-03-07 15:00:00,34.06,34.11,34.06,34.11,121617.51292186072,28.1257,28.167,28.1257,28.167,121617.5129
2007-03-07 15:05:00,34.11,34.15,34.1,34.1,99726.3605959258,28.167,28.2,28.1588,28.1588,99726.3606
2007-03-07 15:10:00,34.1,34.14,34.09,34.09,167832.16783216782,28.1588,28.1918,28.1505,28.1505,167832.1678
2007-03-07 15:15:00,34.09,34.13,34.07,34.09,173811.69555082597,28.1505,28.1835,28.134,28.1505,173811.6956
2007-03-07 15:20:00,34.1,34.1,34.0,34.04,258437.21495895405,28.1588,28.1588,28.0762,28.1092,258437.215
2007-03-07 15:25:00,34.04,34.05,33.99,33.99,133576.56835917704,28.1092,28.1175,28.0679,28.0679,133576.5684
2007-03-07 15:30:00,33.99,34.0,33.91,33.91,190736.7994324516,28.0679,28.0762,28.0019,28.0019,190736.7994
2007-03-07 15:35:00,33.92,33.99,33.91,33.98,177561.56886591666,28.0101,28.0679,28.0019,28.0597,177561.5689
2007-03-07 15:40:00,33.98,34.01,33.97,33.99,215364.3457991284,28.0597,28.0844,28.0514,28.0679,215364.3458
2007-03-07 15:45:00,34.0,34.02,33.94,33.99,347724.7390290868,28.0762,28.0927,28.0266,28.0679,347724.739
2007-03-07 15:50:00,33.99,34.0,33.94,33.97,260565.52143508664,28.0679,28.0762,28.0266,28.0514,260565.5214
2007-03-07 15:55:00,33.97,33.98,33.93,33.96,398601.3986013985,28.0514,28.0597,28.0184,28.0431,398601.3986
2007-03-08 09:30:00,34.16,34.19,33.94,34.15,213236.0393229958,28.2083,28.2331,28.0266,28.2,213236.0393
2007-03-08 09:35:00,34.14,34.19,34.01,34.18,161345.90047633523,28.1918,28.2331,28.0844,28.2248,161345.9005
2007-03-08 09:40:00,34.18,34.2,34.17,34.18,76416.3372859025,28.2248,28.2413,28.2166,28.2248,76416.3373
2007-03-08 09:45:00,34.18,34.21,34.18,34.2,84321.47562582344,28.2248,28.2496,28.2248,28.2413,84321.4756
2007-03-08 09:50:00,34.2,34.24,34.17,34.19,119691.90230059794,28.2413,28.2744,28.2166,28.2331,119691.9023
2007-03-08 09:55:00,34.19,34.21,34.16,34.18,54626.53288740244,28.2331,28.2496,28.2083,28.2248,54626.5329
2007-03-08 10:00:00,34.18,34.2,34.16,34.19,70234.11371237457,28.2248,28.2413,28.2083,28.2331,70234.1137
2007-03-08 10:05:00,34.19,34.2,34.16,34.17,65876.15283267456,28.2331,28.2413,28.2083,28.2166,65876.1528
2007-03-08 10:10:00,34.17,34.2,34.16,34.17,240498.6318029796,28.2166,28.2413,28.2083,28.2166,240498.6318
2007-03-08 10:15:00,34.17,34.2,34.17,34.18,267659.8763555285,28.2166,28.2413,28.2166,28.2248,267659.8764
2007-03-08 10:20:00,34.18,34.24,34.17,34.17,337387.25043072866,28.2248,28.2744,28.2166,28.2166,337387.2504
2007-03-08 10:25:00,34.17,34.21,34.17,34.19,64659.97770345595,28.2166,28.2496,28.2166,28.2331,64659.9777
2007-03-08 10:30:00,34.2,34.22,34.19,34.21,63545.15050167223,28.2413,28.2578,28.2331,28.2496,63545.1505
2007-03-08 10:35:00,34.21,34.22,34.21,34.22,23816.762947197727,28.2496,28.2578,28.2496,28.2578,23816.7629
2007-03-08 10:40:00,34.22,34.22,34.21,34.21,37093.34144116752,28.2578,28.2578,28.2496,28.2496,37093.3414
2007-03-08 10:45:00,34.21,34.23,34.21,34.23,54626.53288740244,28.2496,28.2661,28.2496,28.2661,54626.5329
2007-03-08 10:50:00,34.23,34.23,34.21,34.22,41147.25853856288,28.2661,28.2661,28.2496,28.2578,41147.2585
2007-03-08 10:55:00,34.22,34.24,34.22,34.23,167426.77612242827,28.2578,28.2744,28.2578,28.2661,167426.7761
2007-03-08 11:00:00,34.23,34.28,34.22,34.27,91719.87432856996,28.2661,28.3074,28.2578,28.2991,91719.8743
2007-03-08 11:05:00,34.27,34.29,34.27,34.28,29998.986520725648,28.2991,28.3156,28.2991,28.3074,29998.9865
2007-03-08 11:10:00,34.27,34.28,34.26,34.26,23918.11087463261,28.2991,28.3074,28.2909,28.2909,23918.1109
2007-03-08 11:15:00,34.27,34.27,34.23,34.23,38005.47278808148,28.2991,28.2991,28.2661,28.2661,38005.4728
2007-03-08 11:20:00,34.23,34.25,34.22,34.25,54829.228742272215,28.2661,28.2826,28.2578,28.2826,54829.2287
2007-03-08 11:25:00,34.24,34.25,34.23,34.25,40437.82304651869,28.2744,28.2826,28.2661,28.2826,40437.823
2007-03-08 11:30:00,34.24,34.25,34.22,34.24,27566.63626228843,28.2744,28.2826,28.2578,28.2744,27566.6363
2007-03-08 11:35:00,34.24,34.27,34.24,34.26,21891.15232593493,28.2744,28.2991,28.2744,28.2909,21891.1523
2007-03-08 11:40:00,34.27,34.3,34.27,34.3,110165.19712171884,28.2991,28.3239,28.2991,28.3239,110165.1971
2007-03-08 11:45:00,34.29,34.31,34.26,34.27,182020.87767305155,28.3156,28.3322,28.2909,28.2991,182020.8777
2007-03-08 11:50:00,34.27,34.28,34.24,34.26,107530.15100841186,28.2991,28.3074,28.2744,28.2909,107530.151
2007-03-08 11:55:00,34.26,34.27,34.25,34.26,39728.3875544745,28.2909,28.2991,28.2826,28.2909,39728.3876
2007-03-08 12:00:00,34.26,34.27,34.26,34.26,20370.93341441168,28.2909,28.2991,28.2909,28.2909,20370.9334
2007-03-08 12:05:00,34.26,34.31,34.26,34.3,92327.96189317926,28.2909,28.3322,28.2909,28.3239,92327.9619
2007-03-08 12:10:00,34.3,34.32,34.28,34.32,107124.75929867232,28.3239,28.3404,28.3074,28.3404,107124.7593
2007-03-08 12:15:00,34.32,34.32,34.29,34.3,72970.50775311644,28.3404,28.3404,28.3156,28.3239,72970.5078
2007-03-08 12:20:00,34.3,34.31,34.26,34.29,67497.7196716327,28.3239,28.3322,28.2909,28.3156,67497.7197
2007-03-08 12:25:00,34.29,34.29,34.26,34.26,43275.56501469544,28.3156,28.3156,28.2909,28.2909,43275.565
2007-03-08 12:30:00,34.26,34.27,34.26,34.26,88983.4802878281,28.2909,28.2991,28.2909,28.2909,88983.4803
2007-03-08 12:35:00,34.26,34.26,34.21,34.23,92632.00567548392,28.2909,28.2909,28.2496,28.2661,92632.0057
2007-03-08 12:40:00,34.23,34.25,34.23,34.24,69727.37407520015,28.2661,28.2826,28.2661,28.2744,69727.3741
2007-03-08 12:45:00,34.23,34.24,34.2,34.22,76010.94557616295,28.2661,28.2744,28.2413,28.2578,76010.9456
2007-03-08 12:50:00,34.22,34.25,34.22,34.24,41451.30232086753,28.2578,28.2826,28.2578,28.2744,41451.3023
2007-03-08 12:55:00,34.24,34.25,34.23,34.24,30911.1178676396,28.2744,28.2826,28.2661,28.2744,30911.1179
2007-03-08 13:00:00,34.24,34.25,34.24,34.25,20472.28134184656,28.2744,28.2826,28.2744,28.2826,20472.2813
2007-03-08 13:05:00,34.24,34.25,34.24,34.24,31417.857504814023,28.2744,28.2826,28.2744,28.2744,31417.8575
2007-03-08 13:10:00,34.24,34.25,34.24,34.25,25438.329786155868,28.2744,28.2826,28.2744,28.2826,25438.3298
2007-03-08 13:15:00,34.25,34.28,34.24,34.27,39018.95206243032,28.2826,28.3074,28.2744,28.2991,39018.9521
2007-03-08 13:20:00,34.27,34.28,34.26,34.27,38005.47278808148,28.2991,28.3074,28.2909,28.2991,38005.4728
2007-03-08 13:25:00,34.27,34.31,34.26,34.3,102766.79841897232,28.2991,28.3322,28.2909,28.3239,102766.7984
2007-03-08 13:30:00,34.3,34.31,34.29,34.29,35066.38289246985,28.3239,28.3322,28.3156,28.3156,35066.3829
2007-03-08 13:35:00,34.29,34.32,34.29,34.32,53613.053613053606,28.3156,28.3404,28.3156,28.3404,53613.0536
2007-03-08 13:40:00,34.32,34.34,34.3,34.3,70132.7657849397,28.3404,28.3569,28.3239,28.3239,70132.7658
2007-03-08 13:45:00,34.3,34.37,34.3,34.35,132259.04530252353,28.3239,28.3817,28.3239,28.3652,132259.0453
2007-03-08 13:50:00,34.34,34.35,34.34,34.34,32938.07641633728,28.3569,28.3652,28.3569,28.3569,32938.0764
2007-03-08 13:55:00,34.34,34.35,34.34,34.34,23310.023310023305,28.3569,28.3652,28.3569,28.3569,23310.0233
2007-03-08 14:00:00,34.34,34.35,34.3,34.32,206851.1198945981,28.3569,28.3652,28.3239,28.3404,206851.1199
2007-03-08 14:05:00,34.32,34.35,34.32,34.34,82395.86500456065,28.3404,28.3652,28.3404,28.3569,82395.865
2007-03-08 14:10:00,34.34,34.37,34.34,34.34,140873.6191344887,28.3569,28.3817,28.3569,28.3569,140873.6191
2007-03-08 14:15:00,34.34,34.35,34.32,34.35,145839.667578798,28.3569,28.3652,28.3404,28.3652,145839.6676
2007-03-08 14:20:00,34.34,34.35,34.34,34.34,23512.719164893075,28.3569,28.3652,28.3569,28.3569,23512.7192
2007-03-08 14:25:00,34.34,34.35,34.34,34.34,61416.84402553967,28.3569,28.3652,28.3569,28.3569,61416.844
2007-03-08 14:30:00,34.34,34.35,34.25,34.26,159622.9857099422,28.3569,28.3652,28.2826,28.2909,159622.9857
2007-03-08 14:35:00,34.26,34.28,34.2,34.26,174318.43518800038,28.2909,28.3074,28.2413,28.2909,174318.4352
2007-03-08 14:40:00,34.26,34.29,34.24,34.25,118070.33546163978,28.2909,28.3156,28.2744,28.2826,118070.3355
2007-03-08 14:45:00,34.25,34.29,34.24,34.26,62430.32329988851,28.2826,28.3156,28.2744,28.2909,62430.3233
2007-03-08 14:50:00,34.26,34.26,34.22,34.22,90706.39505422112,28.2909,28.2909,28.2578,28.2578,90706.3951
2007-03-08 14:55:00,34.22,34.23,34.18,34.2,207661.9033140772,28.2578,28.2661,28.2248,28.2413,207661.9033
2007-03-08 15:00:00,34.2,34.21,34.17,34.19,221445.2214452214,28.2413,28.2496,28.2166,28.2331,221445.2214
2007-03-08 15:05:00,34.19,34.19,34.14,34.17,153136.71835410965,28.2331,28.2331,28.1918,28.2166,153136.7184
2007-03-08 15:10:00,34.17,34.19,34.14,34.15,113002.9390898956,28.2166,28.2331,28.1918,28.2,113002.9391
2007-03-08 15:15:00,34.15,34.18,34.13,34.14,70132.7657849397,28.2,28.2248,28.1835,28.1918,70132.7658
2007-03-08 15:20:00,34.14,34.19,34.14,34.19,63747.846356542,28.1918,28.2331,28.1918,28.2331,63747.8464
2007-03-08 15:25:00,34.19,34.22,34.16,34.21,59389.88547684199,28.2331,28.2578,28.2083,28.2496,59389.8855
2007-03-08 15:30:00,34.21,34.29,34.19,34.29,180703.35461639808,28.2496,28.3156,28.2331,28.3156,180703.3546
2007-03-08 15:35:00,34.29,34.31,34.24,34.26,129015.91162460724,28.3156,28.3322,28.2744,28.2909,129015.9116
2007-03-08 15:40:00,34.25,34.27,34.22,34.24,156886.59166920034,28.2826,28.2991,28.2578,28.2744,156886.5917
2007-03-08 15:45:00,34.24,34.25,34.2,34.22,513225.9045302523,28.2744,28.2826,28.2413,28.2578,513225.9045
2007-03-08 15:50:00,34.21,34.24,34.17,34.17,196919.02300597948,28.2496,28.2744,28.2166,28.2166,196919.023
2007-03-08 15:55:00,34.17,34.23,34.14,34.21,178980.43985000503,28.2166,28.2661,28.1918,28.2496,178980.4399
2007-03-09 09:30:00,34.41,34.44,34.29,34.38,235735.27921354005,28.4147,28.4395,28.3156,28.39,235735.2792
2007-03-09 09:35:00,34.38,34.43,34.37,34.4,60403.36475119083,28.39,28.4313,28.3817,28.4065,60403.3648
2007-03-09 09:40:00,34.39,34.43,34.38,34.41,26553.1569879396,28.3982,28.4313,28.39,28.4147,26553.157
2007-03-09 09:45:00,34.41,34.43,34.39,34.4,55640.012161751285,28.4147,28.4313,28.3982,28.4065,55640.0122
2007-03-09 09:50:00,34.4,34.41,34.32,34.39,103374.88598358164,28.4065,28.4147,28.3404,28.3982,103374.886
2007-03-09 09:55:00,34.4,34.41,34.33,34.37,107935.5427181514,28.4065,28.4147,28.3487,28.3817,107935.5427
2007-03-09 10:00:00,34.37,34.4,34.31,34.38,121617.51292186072,28.3817,28.4065,28.3322,28.39,121617.5129
2007-03-09 10:05:00,34.39,34.41,34.36,34.39,149589.54089388868,28.3982,28.4147,28.3735,28.3982,149589.5409
2007-03-09 10:10:00,34.39,34.42,34.36,34.38,117360.8999695956,28.3982,28.423,28.3735,28.39,117360.9
2007-03-09 10:15:00,34.37,34.38,34.24,34.26,176345.39373669805,28.3817,28.39,28.2744,28.2909,176345.3937
2007-03-09 10:20:00,34.26,34.31,34.22,34.24,142191.14219114216,28.2909,28.3322,28.2578,28.2744,142191.1422
2007-03-09 10:25:00,34.24,34.26,34.21,34.25,76517.68521333738,28.2744,28.2909,28.2496,28.2826,76517.6852
2007-03-09 10:30:00,34.25,34.26,34.13,34.13,128103.7802776933,28.2826,28.2909,28.1835,28.1835,128103.7803
2007-03-09 10:35:00,34.13,34.2,34.11,34.16,161751.29218607477,28.1835,28.2413,28.167,28.2083,161751.2922
2007-03-09 10:40:00,34.15,34.17,34.13,34.13,95773.79142596532,28.2,28.2166,28.1835,28.1835,95773.7914
2007-03-09 10:45:00,34.13,34.14,34.11,34.12,64761.32563089084,28.1835,28.1918,28.167,28.1753,64761.3256
2007-03-09 10:50:00,34.13,34.15,34.09,34.13,1101246.579507449,28.1835,28.2,28.1505,28.1835,1101246.5795
2007-03-09 10:55:00,34.13,34.13,34.06,34.08,188101.7533191446,28.1835,28.1835,28.1257,28.1422,188101.7533
2007-03-09 11:00:00,34.07,34.08,34.02,34.04,287828.1139150704,28.134,28.1422,28.0927,28.1092,287828.1139
2007-03-09 11:05:00,34.03,34.04,33.94,33.99,202695.85486976788,28.1009,28.1092,28.0266,28.0679,202695.8549
2007-03-09 11:10:00,33.99,34.04,33.98,34.03,85132.2590453025,28.0679,28.1092,28.0597,28.1009,85132.259
2007-03-09 11:15:00,34.03,34.04,34.02,34.04,50167.22408026755,28.1009,28.1092,28.0927,28.1092,50167.2241
2007-03-09 11:20:00,34.04,34.04,34.03,34.04,59491.23340427687,28.1092,28.1092,28.1009,28.1092,59491.2334
2007-03-09 11:25:00,34.04,34.04,34.03,34.04,34356.947400425655,28.1092,28.1092,28.1009,28.1092,34356.9474
2007-03-09 11:30:00,34.04,34.04,34.03,34.03,43072.86915982568,28.1092,28.1092,28.1009,28.1009,43072.8692
2007-03-09 11:35:00,34.04,34.05,34.03,34.04,306780.1763453937,28.1092,28.1175,28.1009,28.1092,306780.1763
2007-03-09 11:40:00,34.04,34.04,34.03,34.03,36991.99351373264,28.1092,28.1092,28.1009,28.1009,36991.9935
2007-03-09 11:45:00,34.04,34.04,34.02,34.03,70436.80956724435,28.1092,28.1092,28.0927,28.1009,70436.8096
2007-03-09 11:50:00,34.03,34.04,33.95,34.01,764872.8083510691,28.1009,28.1092,28.0349,28.0844,764872.8084
2007-03-09 11:55:00,34.02,34.03,33.9,33.9,191750.27870680045,28.0927,28.1009,27.9936,27.9936,191750.2787
2007-03-09 12:00:00,33.9,33.97,33.88,33.97,77936.55619742574,27.9936,28.0514,27.9771,28.0514,77936.5562
2007-03-09 12:05:00,33.96,34.01,33.96,34.01,30100.33444816053,28.0431,28.0844,28.0431,28.0844,30100.3344
2007-03-09 12:10:00,34.01,34.02,34.0,34.02,20370.93341441168,28.0844,28.0927,28.0762,28.0927,20370.9334
2007-03-09 12:15:00,34.02,34.04,34.01,34.03,31721.90128711867,28.0927,28.1092,28.0844,28.1009,31721.9013
2007-03-09 12:20:00,34.03,34.04,34.03,34.03,36991.99351373264,28.1009,28.1092,28.1009,28.1009,36991.9935
2007-03-09 12:25:00,34.04,34.05,34.03,34.04,46214.65491030708,28.1092,28.1175,28.1009,28.1092,46214.6549
2007-03-09 12:30:00,34.04,34.04,34.0,34.03,113611.0266545049,28.1092,28.1092,28.0762,28.1009,113611.0267
2007-03-09 12:35:00,34.02,34.04,34.0,34.02,47734.87382183033,28.0927,28.1092,28.0762,28.0927,47734.8738
2007-03-09 12:40:00,34.01,34.01,33.97,33.98,68207.15516367689,28.0844,28.0844,28.0514,28.0597,68207.1552
2007-03-09 12:45:00,33.97,33.98,33.95,33.97,80368.90645586296,28.0514,28.0597,28.0349,28.0514,80368.9065
2007-03-09 12:50:00,33.96,33.98,33.92,33.94,389986.8247694334,28.0431,28.0597,28.0101,28.0266,389986.8248
2007-03-09 12:55:00,33.95,33.95,33.91,33.94,54221.14117766291,28.0349,28.0349,28.0019,28.0266,54221.1412
2007-03-09 13:00:00,33.93,33.93,33.91,33.93,78139.25205229552,28.0184,28.0184,28.0019,28.0184,78139.2521
2007-03-09 13:05:00,33.92,33.94,33.9,33.91,51991.48677409546,28.0101,28.0266,27.9936,28.0019,51991.4868
2007-03-09 13:10:00,33.91,33.92,33.89,33.9,58275.05827505827,28.0019,28.0101,27.9853,27.9936,58275.0583
2007-03-09 13:15:00,33.9,33.9,33.83,33.83,93138.74531265834,27.9936,27.9936,27.9358,27.9358,93138.7453
2007-03-09 13:20:00,33.83,33.85,33.82,33.84,88983.4802878281,27.9358,27.9523,27.9275,27.9441,88983.4803
2007-03-09 13:25:00,33.84,33.87,33.83,33.87,61112.80024323502,27.9441,27.9688,27.9358,27.9688,61112.8002
2007-03-09 13:30:00,33.87,33.88,33.82,33.86,88679.43650552345,27.9688,27.9771,27.9275,27.9606,88679.4365
2007-03-09 13:35:00,33.86,33.87,33.82,33.87,77936.55619742574,27.9606,27.9688,27.9275,27.9688,77936.5562
2007-03-09 13:40:00,33.87,33.92,33.87,33.91,63342.454646802464,27.9688,28.0101,27.9688,28.0019,63342.4546
2007-03-09 13:45:00,33.9,33.95,33.9,33.95,63950.54221141177,27.9936,28.0349,27.9936,28.0349,63950.5422
2007-03-09 13:50:00,33.94,33.98,33.93,33.94,179487.17948717947,28.0266,28.0597,28.0184,28.0266,179487.1795
2007-03-09 13:55:00,33.94,33.96,33.9,33.93,129015.91162460724,28.0266,28.0431,27.9936,28.0184,129015.9116
2007-03-09 14:00:00,33.93,33.95,33.89,33.95,133475.22043174214,28.0184,28.0349,27.9853,28.0349,133475.2204
2007-03-09 14:05:00,33.95,33.97,33.92,33.95,369717.23928245663,28.0349,28.0514,28.0101,28.0349,369717.2393
2007-03-09 14:10:00,33.95,33.97,33.89,33.89,123239.07976081887,28.0349,28.0514,27.9853,27.9853,123239.0798
2007-03-09 14:15:00,33.89,33.93,33.89,33.92,140772.2712070538,27.9853,28.0184,27.9853,28.0101,140772.2712
2007-03-09 14:20:00,33.91,33.92,33.84,33.88,127901.08442282354,28.0019,28.0101,27.9441,27.9771,127901.0844
2007-03-09 14:25:00,33.88,33.88,33.82,33.85,150298.97638593288,27.9771,27.9771,27.9275,27.9523,150298.9764
2007-03-09 14:30:00,33.85,33.89,33.83,33.84,84625.5194081281,27.9523,27.9853,27.9358,27.9441,84625.5194
2007-03-09 14:35:00,33.84,33.92,33.84,33.91,69828.72200263504,27.9441,28.0101,27.9441,28.0019,69828.722
2007-03-09 14:40:00,33.9,33.91,33.89,33.89,38106.82071551636,27.9936,28.0019,27.9853,27.9853,38106.8207
2007-03-09 14:45:00,33.89,33.92,33.88,33.91,34863.68703760007,27.9853,28.0101,27.9771,28.0019,34863.687
2007-03-09 14:50:00,33.91,33.94,33.9,33.94,46316.00283774196,28.0019,28.0266,27.9936,28.0266,46316.0028
2007-03-09 14:55:00,33.94,33.95,33.93,33.94,60302.01682375594,28.0266,28.0349,28.0184,28.0266,60302.0168
2007-03-09 15:00:00,33.94,33.94,33.92,33.92,46113.30698287219,28.0266,28.0266,28.0101,28.0101,46113.307
2007-03-09 15:05:00,33.93,33.94,33.9,33.91,60910.104388365246,28.0184,28.0266,27.9936,28.0019,60910.1044
2007-03-09 15:10:00,33.91,33.91,33.87,33.88,865207.2565116042,28.0019,28.0019,27.9688,27.9771,865207.2565
2007-03-09 15:15:00,33.89,33.92,33.88,33.9,83206.64842403971,27.9853,28.0101,27.9771,27.9936,83206.6484
2007-03-09 15:20:00,33.9,33.91,33.85,33.85,126380.86551130028,27.9936,28.0019,27.9523,27.9523,126380.8655
2007-03-09 15:25:00,33.85,33.88,33.82,33.87,209891.55771764464,27.9523,27.9771,27.9275,27.9688,209891.5577
2007-03-09 15:30:00,33.86,33.89,33.84,33.89,101956.01499949324,27.9606,27.9853,27.9441,27.9853,101956.015
2007-03-09 15:35:00,33.89,33.91,33.88,33.9,218202.0877673051,27.9853,28.0019,27.9771,27.9936,218202.0878
2007-03-09 15:40:00,33.9,33.93,33.87,33.93,221647.9173000912,27.9936,28.0184,27.9688,28.0184,221647.9173
2007-03-09 15:45:00,33.93,33.96,33.89,33.95,179284.48363230968,28.0184,28.0431,27.9853,28.0349,179284.4836
2007-03-09 15:50:00,33.95,33.97,33.91,33.92,266545.0491537448,28.0349,28.0514,28.0019,28.0101,266545.0492
2007-03-09 15:55:00,33.92,33.92,33.86,33.91,202189.11523259347,28.0101,28.0101,27.9606,28.0019,202189.1152
2007-03-12 09:30:00,33.73,33.91,33.55,33.87,253471.16651464472,27.8532,28.0019,27.7046,27.9688,253471.1665
2007-03-12 09:35:00,33.86,33.86,33.79,33.8,77429.81656025133,27.9606,27.9606,27.9028,27.911,77429.8166
2007-03-12 09:40:00,33.81,33.88,33.74,33.81,169859.1263808655,27.9193,27.9771,27.8615,27.9193,169859.1264
2007-03-12 09:45:00,33.81,33.82,33.71,33.73,134691.39556096075,27.9193,27.9275,27.8367,27.8532,134691.3956
2007-03-12 09:50:00,33.74,33.79,33.65,33.65,179993.91912435388,27.8615,27.9028,27.7872,27.7872,179993.9191
2007-03-12 09:55:00,33.66,33.7,33.6,33.67,246376.81159420285,27.7954,27.8284,27.7459,27.8037,246376.8116
2007-03-12 10:00:00,33.67,33.69,33.65,33.66,229958.4473497517,27.8037,27.8202,27.7872,27.7954,229958.4473
2007-03-12 10:05:00,33.66,33.66,33.61,33.64,579811.492854971,27.7954,27.7954,27.7541,27.7789,579811.4929
2007-03-12 10:10:00,33.64,33.66,33.62,33.65,107226.1072261072,27.7789,27.7954,27.7624,27.7872,107226.1072
2007-03-12 10:15:00,33.64,33.66,33.63,33.65,384919.4283976892,27.7789,27.7954,27.7706,27.7872,384919.4284
2007-03-12 10:20:00,33.65,33.66,33.62,33.63,125367.38623695144,27.7872,27.7954,27.7624,27.7706,125367.3862
2007-03-12 10:25:00,33.64,33.65,33.58,33.61,197628.45849802368,27.7789,27.7872,27.7294,27.7541,197628.4585
2007-03-12 10:30:00,33.61,33.61,33.58,33.6,132056.34944765377,27.7541,27.7541,27.7294,27.7459,132056.3494
2007-03-12 10:35:00,33.6,33.61,33.56,33.58,519712.1718860848,27.7459,27.7541,27.7128,27.7294,519712.1719
2007-03-12 10:40:00,33.58,33.58,33.52,33.56,294415.7291983378,27.7294,27.7294,27.6798,27.7128,294415.7292
2007-03-12 10:45:00,33.55,33.56,33.52,33.54,142292.49011857706,27.7046,27.7128,27.6798,27.6963,142292.4901
2007-03-12 10:50:00,33.55,33.56,33.51,33.52,307692.30769230763,27.7046,27.7128,27.6715,27.6798,307692.3077
2007-03-12 10:55:00,33.52,33.52,33.47,33.52,90706.39505422112,27.6798,27.6798,27.6385,27.6798,90706.3951
2007-03-12 11:00:00,33.51,33.55,33.51,33.54,47937.569676700106,27.6715,27.7046,27.6715,27.6963,47937.5697
2007-03-12 11:05:00,33.55,33.61,33.54,33.56,91415.83054626532,27.7046,27.7541,27.6963,27.7128,91415.8305
2007-03-12 11:10:00,33.57,33.58,33.54,33.55,344988.34498834494,27.7211,27.7294,27.6963,27.7046,344988.345
2007-03-12 11:15:00,33.54,33.55,33.54,33.55,62633.01915475827,27.6963,27.7046,27.6963,27.7046,62633.0192
2007-03-12 11:20:00,33.55,33.56,33.54,33.54,162562.07560555384,27.7046,27.7128,27.6963,27.6963,162562.0756
2007-03-12 11:25:00,33.54,33.55,33.5,33.5,85132.2590453025,27.6963,27.7046,27.6633,27.6633,85132.259
2007-03-12 11:30:00,33.5,33.55,33.5,33.55,15607.580824972129,27.6633,27.7046,27.6633,27.7046,15607.5808
2007-03-12 11:35:00,33.54,33.55,33.53,33.55,42464.78159521637,27.6963,27.7046,27.6881,27.7046,42464.7816
2007-03-12 11:40:00,33.55,33.55,33.54,33.55,31924.59714198844,27.7046,27.7046,27.6963,27.7046,31924.5971
2007-03-12 11:45:00,33.55,33.55,33.54,33.55,41653.9981757373,27.7046,27.7046,27.6963,27.7046,41653.9982
2007-03-12 11:50:00,33.55,33.55,33.54,33.55,55437.31630688151,27.7046,27.7046,27.6963,27.7046,55437.3163
2007-03-12 11:55:00,33.54,33.55,33.54,33.54,20877.67305158609,27.6963,27.7046,27.6963,27.6963,20877.6731
2007-03-12 12:00:00,33.55,33.55,33.54,33.54,37802.77693321171,27.7046,27.7046,27.6963,27.6963,37802.7769
2007-03-12 12:05:00,33.54,33.57,33.54,33.56,207965.94709638183,27.6963,27.7211,27.6963,27.7128,207965.9471
2007-03-12 12:10:00,33.55,33.59,33.55,33.59,148069.32198236545,27.7046,27.7376,27.7046,27.7376,148069.322
2007-03-12 12:15:00,33.59,33.63,33.58,33.61,354717.7460220938,27.7376,27.7706,27.7294,27.7541,354717.746
2007-03-12 12:20:00,33.61,33.64,33.55,33.62,95469.74764366068,27.7541,27.7789,27.7046,27.7624,95469.7476
2007-03-12 12:25:00,33.63,33.67,33.62,33.64,105604.54038714909,27.7706,27.8037,27.7624,27.7789,105604.5404
2007-03-12 12:30:00,33.64,33.7,33.64,33.7,64355.9339211513,27.7789,27.8284,27.7789,27.8284,64355.9339
2007-03-12 12:35:00,33.7,33.71,33.68,33.7,72159.72433363736,27.8284,27.8367,27.8119,27.8284,72159.7243
2007-03-12 12:40:00,33.7,33.72,33.66,33.69,68815.24272828619,27.8284,27.845,27.7954,27.8202,68815.2427
2007-03-12 12:45:00,33.69,33.71,33.65,33.67,64457.281848586186,27.8202,27.8367,27.7872,27.8037,64457.2818
2007-03-12 12:50:00,33.67,33.69,33.66,33.67,84524.1714806932,27.8037,27.8202,27.7954,27.8037,84524.1715
2007-03-12 12:55:00,33.66,33.67,33.61,33.63,95672.44349853044,27.7954,27.8037,27.7541,27.7706,95672.4435
2007-03-12 13:00:00,33.63,33.64,33.6,33.61,117664.94375190024,27.7706,27.7789,27.7459,27.7541,117664.9438
2007-03-12 13:05:00,33.6,33.61,33.56,33.57,130130.73882639098,27.7459,27.7541,27.7128,27.7211,130130.7388
2007-03-12 13:10:00,33.58,33.58,33.55,33.56,161548.596331205,27.7294,27.7294,27.7046,27.7128,161548.5963
2007-03-12 13:15:00,33.55,33.57,33.53,33.57,106719.3675889328,27.7046,27.7211,27.6881,27.7211,106719.3676
2007-03-12 13:20:00,33.56,33.58,33.56,33.57,52802.270193574535,27.7128,27.7294,27.7128,27.7211,52802.2702
2007-03-12 13:25:00,33.57,33.58,33.55,33.55,89895.61163474206,27.7211,27.7294,27.7046,27.7046,89895.6116
2007-03-12 13:30:00,33.55,33.55,33.51,33.52,93138.74531265834,27.7046,27.7046,27.6715,27.6798,93138.7453
2007-03-12 13:35:00,33.52,33.55,33.52,33.55,50167.22408026755,27.6798,27.7046,27.6798,27.7046,50167.2241
2007-03-12 13:40:00,33.55,33.56,33.53,33.55,45505.21941826289,27.7046,27.7128,27.6881,27.7046,45505.2194
2007-03-12 13:45:00,33.55,33.56,33.54,33.55,88172.69686834903,27.7046,27.7128,27.6963,27.7046,88172.6969
2007-03-12 13:50:00,33.54,33.56,33.54,33.55,56552.14350866524,27.6963,27.7128,27.6963,27.7046,56552.1435
2007-03-12 13:55:00,33.55,33.56,33.54,33.55,75909.59764872807,27.7046,27.7128,27.6963,27.7046,75909.5976
2007-03-12 14:00:00,33.55,33.56,33.54,33.54,45302.52356339312,27.7046,27.7128,27.6963,27.6963,45302.5236
2007-03-12 14:05:00,33.55,33.55,33.54,33.54,33343.46812607682,27.7046,27.7046,27.6963,27.6963,33343.4681
2007-03-12 14:10:00,33.54,33.58,33.53,33.58,69423.3302928955,27.6963,27.7294,27.6881,27.7294,69423.3303
2007-03-12 14:15:00,33.57,33.64,33.55,33.63,133373.87250430728,27.7211,27.7789,27.7046,27.7706,133373.8725
2007-03-12 14:20:00,33.63,33.69,33.63,33.65,166514.64477551432,27.7706,27.8202,27.7706,27.7872,166514.6448
2007-03-12 14:25:00,33.66,33.67,33.63,33.64,94557.61629674672,27.7954,27.8037,27.7706,27.7789,94557.6163
2007-03-12 14:30:00,33.65,33.7,33.65,33.68,95976.48728083508,27.7872,27.8284,27.7872,27.8119,95976.4873
2007-03-12 14:35:00,33.68,33.72,33.67,33.72,137326.44167426773,27.8119,27.845,27.8037,27.845,137326.4417
2007-03-12 14:40:00,33.72,33.76,33.72,33.76,88983.4802878281,27.845,27.878,27.845,27.878,88983.4803
2007-03-12 14:45:00,33.74,33.74,33.67,33.71,515354.2110063848,27.8615,27.8615,27.8037,27.8367,515354.211
2007-03-12 14:50:00,33.71,33.74,33.69,33.73,204114.72585385625,27.8367,27.8615,27.8202,27.8532,204114.7259
2007-03-12 14:55:00,33.73,33.76,33.72,33.74,99929.05645079556,27.8532,27.878,27.845,27.8615,99929.0565
2007-03-12 15:00:00,33.73,33.74,33.67,33.73,84118.77977095367,27.8532,27.8615,27.8037,27.8532,84118.7798
2007-03-12 15:05:00,33.73,33.73,33.72,33.72,67903.11138137223,27.8532,27.8532,27.845,27.845,67903.1114
2007-03-12 15:10:00,33.72,33.73,33.71,33.73,325833.5867031519,27.845,27.8532,27.8367,27.8532,325833.5867
2007-03-12 15:15:00,33.72,33.74,33.72,33.74,92632.00567548392,27.845,27.8615,27.845,27.8615,92632.0057
2007-03-12 15:20:00,33.74,33.76,33.72,33.76,117056.85618729096,27.8615,27.878,27.845,27.878,117056.8562
2007-03-12 15:25:00,33.76,33.76,33.73,33.73,125468.73416438632,27.878,27.878,27.8532,27.8532,125468.7342
2007-03-12 15:30:00,33.74,33.76,33.72,33.73,105604.54038714909,27.8615,27.878,27.845,27.8532,105604.5404
2007-03-12 15:35:00,33.73,33.73,33.66,33.7,150400.32431336778,27.8532,27.8532,27.7954,27.8284,150400.3243
2007-03-12 15:40:00,33.7,33.73,33.69,33.7,211715.8204114725,27.8284,27.8532,27.8202,27.8284,211715.8204
2007-03-12 15:45:00,33.71,33.71,33.69,33.69,259957.4338704773,27.8367,27.8367,27.8202,27.8202,259957.4339
2007-03-12 15:50:00,33.69,33.71,33.68,33.7,171886.08492956316,27.8202,27.8367,27.8119,27.8284,171886.0849
2007-03-12 15:55:00,33.69,33.75,33.69,33.74,242120.1986419377,27.8202,27.8697,27.8202,27.8615,242120.1986
2007-03-13 09:30:00,33.54,33.61,33.49,33.55,202594.50694233296,27.6963,27.7541,27.655,27.7046,202594.5069
2007-03-13 09:35:00,33.56,33.65,33.54,33.6,74794.77044694434,27.7128,27.7872,27.6963,27.7459,74794.7704
2007-03-13 09:40:00,33.59,33.67,33.55,33.65,143711.36110266545,27.7376,27.8037,27.7046,27.7872,143711.3611
2007-03-13 09:45:00,33.65,33.66,33.54,33.56,692104.9964528225,27.7872,27.7954,27.6963,27.7128,692104.9965
2007-03-13 09:50:00,33.55,33.63,33.54,33.61,123340.42768825377,27.7046,27.7706,27.6963,27.7541,123340.4277
2007-03-13 09:55:00,33.61,33.66,33.59,33.64,207256.5116043377,27.7541,27.7954,27.7376,27.7789,207256.5116
2007-03-13 10:00:00,33.63,33.67,33.61,33.64,146447.7551434073,27.7706,27.8037,27.7541,27.7789,146447.7551
2007-03-13 10:05:00,33.64,33.65,33.59,33.6,145231.5800141887,27.7789,27.7872,27.7376,27.7459,145231.58
2007-03-13 10:10:00,33.61,33.65,33.6,33.65,69119.28651059084,27.7541,27.7872,27.7459,27.7872,69119.2865
2007-03-13 10:15:00,33.64,33.65,33.62,33.62,124252.55903516772,27.7789,27.7872,27.7624,27.7624,124252.559
2007-03-13 10:20:00,33.62,33.64,33.58,33.59,145434.27586905845,27.7624,27.7789,27.7294,27.7376,145434.2759
2007-03-13 10:25:00,33.59,33.61,33.57,33.59,104692.40904023511,27.7376,27.7541,27.7211,27.7376,104692.409
2007-03-13 10:30:00,33.59,33.62,33.58,33.59,281544.5424141076,27.7376,27.7624,27.7294,27.7376,281544.5424
2007-03-13 10:35:00,33.59,33.6,33.57,33.58,82699.9087868653,27.7376,27.7459,27.7211,27.7294,82699.9088
2007-03-13 10:40:00,33.58,33.59,33.57,33.58,106516.67173406304,27.7294,27.7376,27.7211,27.7294,106516.6717
2007-03-13 10:45:00,33.59,33.62,33.58,33.62,61720.88780784432,27.7376,27.7624,27.7294,27.7624,61720.8878
2007-03-13 10:50:00,33.62,33.63,33.56,33.6,178473.70021283062,27.7624,27.7706,27.7128,27.7459,178473.7002
2007-03-13 10:55:00,33.6,33.62,33.56,33.6,133880.6121414817,27.7459,27.7624,27.7128,27.7459,133880.6121
2007-03-13 11:00:00,33.6,33.66,33.59,33.65,191243.539069626,27.7459,27.7954,27.7376,27.7872,191243.5391
2007-03-13 11:05:00,33.65,33.65,33.58,33.6,134083.30799635145,27.7872,27.7872,27.7294,27.7459,134083.308
2007-03-13 11:10:00,33.6,33.63,33.58,33.61,80774.2981656025,27.7459,27.7706,27.7294,27.7541,80774.2982
2007-03-13 11:15:00,33.61,33.63,33.59,33.62,58579.102057362914,27.7541,27.7706,27.7376,27.7624,58579.1021
2007-03-13 11:20:00,33.62,33.62,33.59,33.61,35877.16631194892,27.7624,27.7624,27.7376,27.7541,35877.1663
2007-03-13 11:25:00,33.6,33.62,33.58,33.59,54423.83703253268,27.7459,27.7624,27.7294,27.7376,54423.837
2007-03-13 11:30:00,33.6,33.61,33.59,33.6,62227.62744501874,27.7459,27.7541,27.7376,27.7459,62227.6274
2007-03-13 11:35:00,33.6,33.61,33.59,33.6,75301.51008411877,27.7459,27.7541,27.7376,27.7459,75301.5101
2007-03-13 11:40:00,33.59,33.61,33.59,33.6,65673.45697780479,27.7376,27.7541,27.7376,27.7459,65673.457
2007-03-13 11:45:00,33.59,33.6,33.56,33.58,121718.8608492956,27.7376,27.7459,27.7128,27.7294,121718.8608
2007-03-13 11:50:00,33.57,33.58,33.55,33.57,215364.3457991284,27.7211,27.7294,27.7046,27.7211,215364.3458
2007-03-13 11:55:00,33.57,33.59,33.57,33.58,30303.030303030297,27.7211,27.7376,27.7211,27.7294,30303.0303
2007-03-13 12:00:00,33.58,33.59,33.57,33.58,154454.24141076312,27.7294,27.7376,27.7211,27.7294,154454.2414
2007-03-13 12:05:00,33.59,33.6,33.56,33.56,112800.24323502585,27.7376,27.7459,27.7128,27.7128,112800.2432
2007-03-13 12:10:00,33.57,33.57,33.55,33.56,106313.97587919324,27.7211,27.7211,27.7046,27.7128,106313.9759
2007-03-13 12:15:00,33.56,33.56,33.49,33.5,405189.013884666,27.7128,27.7128,27.655,27.6633,405189.0139
2007-03-13 12:20:00,33.49,33.55,33.42,33.47,268065.268065268,27.655,27.7046,27.5972,27.6385,268065.2681
2007-03-13 12:25:00,33.47,33.53,33.46,33.5,139758.79193270495,27.6385,27.6881,27.6303,27.6633,139758.7919
2007-03-13 12:30:00,33.5,33.52,33.46,33.51,264923.48231478664,27.6633,27.6798,27.6303,27.6715,264923.4823
2007-03-13 12:35:00,33.5,33.5,33.45,33.49,119691.90230059794,27.6633,27.6633,27.622,27.655,119691.9023
2007-03-13 12:40:00,33.48,33.52,33.44,33.48,303435.6947400425,27.6468,27.6798,27.6137,27.6468,303435.6947
2007-03-13 12:45:00,33.47,33.47,33.39,33.45,226107.22610722607,27.6385,27.6385,27.5725,27.622,226107.2261
2007-03-13 12:50:00,33.45,33.46,33.3,33.37,330698.2872200263,27.622,27.6303,27.4981,27.5559,330698.2872
2007-03-13 12:55:00,33.37,33.44,33.36,33.43,126279.5175838654,27.5559,27.6137,27.5477,27.6055,126279.5176
2007-03-13 13:00:00,33.43,33.46,33.4,33.41,120401.33779264212,27.6055,27.6303,27.5807,27.589,120401.3378
2007-03-13 13:05:00,33.42,33.43,33.4,33.41,69828.72200263504,27.5972,27.6055,27.5807,27.589,69828.722
2007-03-13 13:10:00,33.41,33.43,33.38,33.4,73477.24739029085,27.589,27.6055,27.5642,27.5807,73477.2474
2007-03-13 13:15:00,33.39,33.4,33.37,33.39,31012.465795074484,27.5725,27.5807,27.5559,27.5725,31012.4658
2007-03-13 13:20:00,33.4,33.4,33.35,33.39,38309.51657038613,27.5807,27.5807,27.5394,27.5725,38309.5166
2007-03-13 13:25:00,33.38,33.42,33.35,33.36,65470.76112293502,27.5642,27.5972,27.5394,27.5477,65470.7611
2007-03-13 13:30:00,33.36,33.37,33.32,33.35,173406.30384108642,27.5477,27.5559,27.5147,27.5394,173406.3038
2007-03-13 13:35:00,33.35,33.4,33.32,33.4,167224.08026755851,27.5394,27.5807,27.5147,27.5807,167224.0803
2007-03-13 13:40:00,33.4,33.4,33.35,33.39,130840.17431843517,27.5807,27.5807,27.5394,27.5725,130840.1743
2007-03-13 13:45:00,33.39,33.4,33.29,33.3,173507.65176852132,27.5725,27.5807,27.4899,27.4981,173507.6518
2007-03-13 13:50:00,33.3,33.31,33.28,33.29,178068.30850309107,27.4981,27.5064,27.4816,27.4899,178068.3085
2007-03-13 13:55:00,33.3,33.3,33.26,33.27,165399.8175737306,27.4981,27.4981,27.4651,27.4734,165399.8176
2007-03-13 14:00:00,33.27,33.28,33.22,33.24,136921.0499645282,27.4734,27.4816,27.4321,27.4486,136921.05
2007-03-13 14:05:00,33.24,33.24,33.15,33.18,326036.28255802166,27.4486,27.4486,27.3743,27.399,326036.2826
2007-03-13 14:10:00,33.18,33.19,33.06,33.08,180703.35461639808,27.399,27.4073,27.3,27.3165,180703.3546
2007-03-13 14:15:00,33.08,33.18,33.07,33.15,277389.2773892773,27.3165,27.399,27.3082,27.3743,277389.2774
2007-03-13 14:20:00,33.15,33.17,33.14,33.15,213438.7351778656,27.3743,27.3908,27.366,27.3743,213438.7352
2007-03-13 14:25:00,33.16,33.2,33.14,33.19,136312.9623999189,27.3825,27.4156,27.366,27.4073,136312.9624
2007-03-13 14:30:00,33.19,33.21,33.18,33.2,113915.07043680956,27.4073,27.4238,27.399,27.4156,113915.0704
2007-03-13 14:35:00,33.2,33.22,33.16,33.17,151413.8035877166,27.4156,27.4321,27.3825,27.3908,151413.8036
2007-03-13 14:40:00,33.17,33.27,33.16,33.26,224384.31134083305,27.3908,27.4734,27.3825,27.4651,224384.3113
2007-03-13 14:45:00,33.27,33.28,33.21,33.24,262491.1320563494,27.4734,27.4816,27.4238,27.4486,262491.1321
2007-03-13 14:50:00,33.23,33.26,33.21,33.22,103172.19012871184,27.4403,27.4651,27.4238,27.4321,103172.1901
2007-03-13 14:55:00,33.22,33.22,33.15,33.15,188405.79710144925,27.4321,27.4321,27.3743,27.3743,188405.7971
2007-03-13 15:00:00,33.15,33.18,33.08,33.1,145130.2320867538,27.3743,27.399,27.3165,27.333,145130.2321
2007-03-13 15:05:00,33.1,33.19,33.07,33.15,170163.17016317014,27.333,27.4073,27.3082,27.3743,170163.1702
2007-03-13 15:10:00,33.15,33.16,33.11,33.12,132360.39322995843,27.3743,27.3825,27.3412,27.3495,132360.3932
2007-03-13 15:15:00,33.12,33.23,33.08,33.23,247288.9429411168,27.3495,27.4403,27.3165,27.4403,247288.9429
2007-03-13 15:20:00,33.24,33.29,33.21,33.27,207763.25124151207,27.4486,27.4899,27.4238,27.4734,207763.2512
2007-03-13 15:25:00,33.27,33.34,33.23,33.24,128002.43235025842,27.4734,27.5312,27.4403,27.4486,128002.4324
2007-03-13 15:30:00,33.24,33.25,33.14,33.18,225397.79061518188,27.4486,27.4568,27.366,27.399,225397.7906
2007-03-13 15:35:00,33.18,33.21,33.12,33.16,313773.1833384007,27.399,27.4238,27.3495,27.3825,313773.1833
2007-03-13 15:40:00,33.16,33.2,33.08,33.19,342758.6905847775,27.3825,27.4156,27.3165,27.4073,342758.6906
2007-03-13 15:45:00,33.2,33.25,33.17,33.25,489611.8374379243,27.4156,27.4568,27.3908,27.4568,489611.8374
2007-03-13 15:50:00,33.26,33.26,33.16,33.17,373669.8084524171,27.4651,27.4651,27.3825,27.3908,373669.8085
2007-03-13 15:55:00,33.18,33.2,33.15,33.15,342555.9947299077,27.399,27.4156,27.3743,27.3743,342555.9947
2007-03-14 09:30:00,34.0,34.0,33.05,33.15,286611.93878585176,28.0762,28.0762,27.2917,27.3743,286611.9388
2007-03-14 09:35:00,33.15,33.22,33.06,33.19,142900.57768318636,27.3743,27.4321,27.3,27.4073,142900.5777
2007-03-14 09:40:00,33.2,33.21,33.05,33.1,220026.35046113303,27.4156,27.4238,27.2917,27.333,220026.3505
2007-03-14 09:45:00,33.1,33.12,32.98,32.98,148778.75747440962,27.333,27.3495,27.2339,27.2339,148778.7575
2007-03-14 09:50:00,32.98,33.14,32.96,33.05,268673.3556298773,27.2339,27.366,27.2174,27.2917,268673.3556
2007-03-14 09:55:00,33.05,33.16,33.04,33.13,130434.78260869563,27.2917,27.3825,27.2834,27.3578,130434.7826
2007-03-14 10:00:00,33.13,33.13,32.99,33.01,157190.635451505,27.3578,27.3578,27.2421,27.2587,157190.6355
2007-03-14 10:05:00,33.01,33.02,32.94,33.01,158102.76679841895,27.2587,27.2669,27.2009,27.2587,158102.7668
2007-03-14 10:10:00,33.01,33.03,32.97,33.01,135299.48312557006,27.2587,27.2752,27.2256,27.2587,135299.4831
2007-03-14 10:15:00,33.01,33.04,32.98,33.02,139961.48778757473,27.2587,27.2834,27.2339,27.2669,139961.4878
2007-03-14 10:20:00,33.02,33.1,33.01,33.07,194385.3248201074,27.2669,27.333,27.2587,27.3082,194385.3248
2007-03-14 10:25:00,33.07,33.07,32.97,33.05,207763.25124151207,27.3082,27.3082,27.2256,27.2917,207763.2512
2007-03-14 10:30:00,33.06,33.18,33.06,33.11,172696.86834904223,27.3,27.399,27.3,27.3412,172696.8683
2007-03-14 10:35:00,33.1,33.18,33.08,33.14,180602.0066889632,27.333,27.399,27.3165,27.366,180602.0067
2007-03-14 10:40:00,33.13,33.19,33.1,33.13,100131.75230566532,27.3578,27.4073,27.333,27.3578,100131.7523
2007-03-14 10:45:00,33.13,33.13,33.07,33.11,56754.83936353501,27.3578,27.3578,27.3082,27.3412,56754.8394
2007-03-14 10:50:00,33.12,33.19,33.09,33.17,73679.94324516063,27.3495,27.4073,27.3247,27.3908,73679.9432
2007-03-14 10:55:00,33.17,33.18,33.13,33.13,49356.44066078848,27.3908,27.399,27.3578,27.3578,49356.4407
2007-03-14 11:00:00,33.12,33.17,33.09,33.15,60808.756460930366,27.3495,27.3908,27.3247,27.3743,60808.7565
2007-03-14 11:05:00,33.15,33.2,33.08,33.19,133373.87250430728,27.3743,27.4156,27.3165,27.4073,133373.8725
2007-03-14 11:10:00,33.19,33.27,33.17,33.25,111381.37225093743,27.4073,27.4734,27.3908,27.4568,111381.3723
2007-03-14 11:15:00,33.25,33.27,33.2,33.24,69017.93858315596,27.4568,27.4734,27.4156,27.4486,69017.9386
2007-03-14 11:20:00,33.24,33.26,33.22,33.25,97294.01033748858,27.4486,27.4651,27.4321,27.4568,97294.0103
2007-03-14 11:25:00,33.24,33.25,33.15,33.16,103476.2339110165,27.4486,27.4568,27.3743,27.3825,103476.2339
2007-03-14 11:30:00,33.16,33.16,33.05,33.05,169555.08259856084,27.3825,27.3825,27.2917,27.2917,169555.0826
2007-03-14 11:35:00,33.06,33.21,33.05,33.17,130840.17431843517,27.3,27.4238,27.2917,27.3908,130840.1743
2007-03-14 11:40:00,33.17,33.24,33.16,33.23,101246.57950744906,27.3908,27.4486,27.3825,27.4403,101246.5795
2007-03-14 11:45:00,33.22,33.25,33.21,33.22,93037.39738522346,27.4321,27.4568,27.4238,27.4321,93037.3974
2007-03-14 11:50:00,33.22,33.22,33.17,33.22,88375.3927232188,27.4321,27.4321,27.3908,27.4321,88375.3927
2007-03-14 11:55:00,33.22,33.22,33.19,33.21,22397.891963109352,27.4321,27.4321,27.4073,27.4238,22397.892
2007-03-14 12:00:00,33.21,33.22,33.11,33.13,186480.18648018644,27.4238,27.4321,27.3412,27.3578,186480.1865
2007-03-14 12:05:00,33.12,33.19,33.12,33.14,126988.95307590958,27.3495,27.4073,27.3495,27.366,126988.9531
2007-03-14 12:10:00,33.14,33.19,33.09,33.11,138846.660585791,27.366,27.4073,27.3247,27.3412,138846.6606
2007-03-14 12:15:00,33.1,33.19,33.1,33.14,107732.84686328162,27.333,27.4073,27.333,27.366,107732.8469
2007-03-14 12:20:00,33.13,33.16,33.01,33.08,226005.8781797912,27.3578,27.3825,27.2587,27.3165,226005.8782
2007-03-14 12:25:00,33.09,33.12,32.99,33.01,258538.5628863889,27.3247,27.3495,27.2421,27.2587,258538.5629
2007-03-14 12:30:00,33.01,33.02,32.97,33.01,139353.40022296543,27.2587,27.2669,27.2256,27.2587,139353.4002
2007-03-14 12:35:00,33.0,33.05,32.97,33.05,54525.18495996756,27.2504,27.2917,27.2256,27.2917,54525.185
2007-03-14 12:40:00,33.05,33.05,32.96,32.98,59389.88547684199,27.2917,27.2917,27.2174,27.2339,59389.8855
2007-03-14 12:45:00,32.98,32.99,32.94,32.94,74288.03080976993,27.2339,27.2421,27.2009,27.2009,74288.0308
2007-03-14 12:50:00,32.94,32.95,32.84,32.89,216580.520928347,27.2009,27.2091,27.1183,27.1596,216580.5209
2007-03-14 12:55:00,32.89,32.99,32.89,32.95,63241.10671936758,27.1596,27.2421,27.1596,27.2091,63241.1067
2007-03-14 13:00:00,32.96,33.04,32.92,33.01,211715.8204114725,27.2174,27.2834,27.1843,27.2587,211715.8204
2007-03-14 13:05:00,33.01,33.09,33.01,33.08,98915.57717644672,27.2587,27.3247,27.2587,27.3165,98915.5772
2007-03-14 13:10:00,33.07,33.18,33.01,33.05,174419.78311543528,27.3082,27.399,27.2587,27.2917,174419.7831
2007-03-14 13:15:00,33.05,33.12,33.01,33.12,145231.5800141887,27.2917,27.3495,27.2587,27.3495,145231.58
2007-03-14 13:20:00,33.12,33.15,33.07,33.14,114219.1142191142,27.3495,27.3743,27.3082,27.366,114219.1142
2007-03-14 13:25:00,33.13,33.17,33.05,33.07,166210.60099320966,27.3578,27.3908,27.2917,27.3082,166210.601
2007-03-14 13:30:00,33.07,33.09,33.01,33.05,126279.5175838654,27.3082,27.3247,27.2587,27.2917,126279.5176
2007-03-14 13:35:00,33.05,33.07,33.01,33.06,145434.27586905845,27.2917,27.3082,27.2587,27.3,145434.2759
2007-03-14 13:40:00,33.06,33.18,33.04,33.14,137731.83338400727,27.3,27.399,27.2834,27.366,137731.8334
2007-03-14 13:45:00,33.13,33.17,33.04,33.04,74389.37873720481,27.3578,27.3908,27.2834,27.2834,74389.3787
2007-03-14 13:50:00,33.05,33.11,33.05,33.06,50167.22408026755,27.2917,27.3412,27.2917,27.3,50167.2241
2007-03-14 13:55:00,33.06,33.13,33.01,33.09,56957.53521840477,27.3,27.3578,27.2587,27.3247,56957.5352
2007-03-14 14:00:00,33.1,33.15,33.07,33.11,73477.24739029085,27.333,27.3743,27.3082,27.3412,73477.2474
2007-03-14 14:05:00,33.11,33.17,33.11,33.16,53714.401540488485,27.3412,27.3908,27.3412,27.3825,53714.4015
2007-03-14 14:10:00,33.16,33.21,33.15,33.15,53106.31397587919,27.3825,27.4238,27.3743,27.3743,53106.314
2007-03-14 14:15:00,33.16,33.19,33.14,33.19,55234.62045201175,27.3825,27.4073,27.366,27.4073,55234.6205
2007-03-14 14:20:00,33.2,33.26,33.18,33.21,87868.65308604437,27.4156,27.4651,27.399,27.4238,87868.6531
2007-03-14 14:25:00,33.21,33.27,33.21,33.25,55031.92459714198,27.4238,27.4734,27.4238,27.4568,55031.9246
2007-03-14 14:30:00,33.26,33.35,33.23,33.25,182628.9652376609,27.4651,27.5394,27.4403,27.4568,182628.9652
2007-03-14 14:35:00,33.25,33.34,33.23,33.33,101449.27536231882,27.4568,27.5312,27.4403,27.5229,101449.2754
2007-03-14 14:40:00,33.33,33.35,33.26,33.28,84828.21526299785,27.5229,27.5394,27.4651,27.4816,84828.2153
2007-03-14 14:45:00,33.28,33.34,33.25,33.27,118678.42302624907,27.4816,27.5312,27.4568,27.4734,118678.423
2007-03-14 14:50:00,33.27,33.29,33.23,33.24,77531.16448768621,27.4734,27.4899,27.4403,27.4486,77531.1645
2007-03-14 14:55:00,33.24,33.25,33.2,33.23,66382.89246984899,27.4486,27.4568,27.4156,27.4403,66382.8925
2007-03-14 15:00:00,33.24,33.34,33.23,33.31,75504.20593898854,27.4486,27.5312,27.4403,27.5064,75504.2059
2007-03-14 15:05:00,33.31,33.32,33.25,33.32,54727.88081483733,27.5064,27.5147,27.4568,27.5147,54727.8808
2007-03-14 15:10:00,33.32,33.34,33.25,33.29,132461.74115739332,27.5147,27.5312,27.4568,27.4899,132461.7412
2007-03-14 15:15:00,33.29,33.45,33.28,33.38,302624.91132056346,27.4899,27.622,27.4816,27.5642,302624.9113
2007-03-14 15:20:00,33.37,33.37,33.32,33.35,122935.03597851422,27.5559,27.5559,27.5147,27.5394,122935.036
2007-03-14 15:25:00,33.36,33.37,33.3,33.3,163778.25073477245,27.5477,27.5559,27.4981,27.4981,163778.2507
2007-03-14 15:30:00,33.3,33.34,33.28,33.29,147157.1906354515,27.4981,27.5312,27.4816,27.4899,147157.1906
2007-03-14 15:35:00,33.29,33.35,33.27,33.32,150400.32431336778,27.4899,27.5394,27.4734,27.5147,150400.3243
2007-03-14 15:40:00,33.33,33.33,33.25,33.27,147157.1906354515,27.5229,27.5229,27.4568,27.4734,147157.1906
2007-03-14 15:45:00,33.28,33.29,33.25,33.26,81889.12536738622,27.4816,27.4899,27.4568,27.4651,81889.1254
2007-03-14 15:50:00,33.27,33.3,33.25,33.27,165906.557210905,27.4734,27.4981,27.4568,27.4734,165906.5572
2007-03-14 15:55:00,33.27,33.29,33.26,33.29,195196.1082395865,27.4734,27.4899,27.4651,27.4899,195196.1082
2007-03-15 09:30:00,33.51,33.51,33.35,33.37,170669.90980034455,27.6715,27.6715,27.5394,27.5559,170669.9098
2007-03-15 09:35:00,33.37,33.47,33.36,33.44,304753.217796696,27.5559,27.6385,27.5477,27.6137,304753.2178
2007-03-15 09:40:00,33.45,33.47,33.39,33.42,213641.43103273536,27.622,27.6385,27.5725,27.5972,213641.431
2007-03-15 09:45:00,33.42,33.47,33.37,33.41,100739.83987027463,27.5972,27.6385,27.5559,27.589,100739.8399
2007-03-15 09:50:00,33.4,33.4,33.37,33.37,94861.66007905136,27.5807,27.5807,27.5559,27.5559,94861.6601
2007-03-15 09:55:00,33.37,33.45,33.36,33.45,103476.2339110165,27.5559,27.622,27.5477,27.622,103476.2339
2007-03-15 10:00:00,33.46,33.46,33.41,33.44,190939.49528732133,27.6303,27.6303,27.589,27.6137,190939.4953
2007-03-15 10:05:00,33.44,33.45,33.38,33.4,91719.87432856996,27.6137,27.622,27.5642,27.5807,91719.8743
2007-03-15 10:10:00,33.41,33.42,33.37,33.38,54829.228742272215,27.589,27.5972,27.5559,27.5642,54829.2287
2007-03-15 10:15:00,33.38,33.4,33.36,33.36,70538.15749467922,27.5642,27.5807,27.5477,27.5477,70538.1575
2007-03-15 10:20:00,33.36,33.38,33.34,33.38,58275.05827505827,27.5477,27.5642,27.5312,27.5642,58275.0583
2007-03-15 10:25:00,33.38,33.41,33.36,33.4,257221.03982973544,27.5642,27.589,27.5477,27.5807,257221.0398
2007-03-15 10:30:00,33.4,33.61,33.39,33.6,364345.7991284078,27.5807,27.7541,27.5725,27.7459,364345.7991
2007-03-15 10:35:00,33.6,33.63,33.56,33.63,166920.03648525386,27.7459,27.7706,27.7128,27.7706,166920.0365
2007-03-15 10:40:00,33.63,33.64,33.55,33.62,401641.836424445,27.7706,27.7789,27.7046,27.7624,401641.8364
2007-03-15 10:45:00,33.62,33.62,33.54,33.58,139961.48778757473,27.7624,27.7624,27.6963,27.7294,139961.4878
2007-03-15 10:50:00,33.58,33.59,33.55,33.57,108340.93442789093,27.7294,27.7376,27.7046,27.7211,108340.9344
2007-03-15 10:55:00,33.57,33.59,33.56,33.58,62835.715009628046,27.7211,27.7376,27.7128,27.7294,62835.715
2007-03-15 11:00:00,33.58,33.6,33.56,33.57,117968.9875342049,27.7294,27.7459,27.7128,27.7211,117968.9875
2007-03-15 11:05:00,33.58,33.58,33.51,33.52,125164.69038208168,27.7294,27.7294,27.6715,27.6798,125164.6904
2007-03-15 11:10:00,33.52,33.53,33.48,33.51,78544.64376203505,27.6798,27.6881,27.6468,27.6715,78544.6438
2007-03-15 11:15:00,33.5,33.54,33.48,33.51,84118.77977095367,27.6633,27.6963,27.6468,27.6715,84118.7798
2007-03-15 11:20:00,33.51,33.55,33.5,33.54,43985.00050673963,27.6715,27.7046,27.6633,27.6963,43985.0005
2007-03-15 11:25:00,33.54,33.59,33.52,33.58,90402.35127191649,27.6963,27.7376,27.6798,27.7294,90402.3513
2007-03-15 11:30:00,33.58,33.6,33.57,33.58,38410.86449782101,27.7294,27.7459,27.7211,27.7294,38410.8645
2007-03-15 11:35:00,33.57,33.58,33.55,33.55,83713.38806121414,27.7211,27.7294,27.7046,27.7046,83713.3881
2007-03-15 11:40:00,33.56,33.57,33.53,33.54,143508.66524779567,27.7128,27.7211,27.6881,27.6963,143508.6652
2007-03-15 11:45:00,33.54,33.56,33.49,33.55,139353.40022296543,27.6963,27.7128,27.655,27.7046,139353.4002
2007-03-15 11:50:00,33.55,33.57,33.5,33.54,95976.48728083508,27.7046,27.7211,27.6633,27.6963,95976.4873
2007-03-15 11:55:00,33.53,33.58,33.52,33.54,171886.08492956316,27.6881,27.7294,27.6798,27.6963,171886.0849
2007-03-15 12:00:00,33.54,33.61,33.51,33.6,100334.4481605351,27.6963,27.7541,27.6715,27.7459,100334.4482
2007-03-15 12:05:00,33.6,33.63,33.54,33.54,74186.68288233504,27.7459,27.7706,27.6963,27.6963,74186.6829
2007-03-15 12:10:00,33.54,33.56,33.51,33.52,116144.724840377,27.6963,27.7128,27.6715,27.6798,116144.7248
2007-03-15 12:15:00,33.52,33.56,33.51,33.52,28985.50724637681,27.6798,27.7128,27.6715,27.6798,28985.5072
2007-03-15 12:20:00,33.52,33.54,33.51,33.53,16418.364244451197,27.6798,27.6963,27.6715,27.6881,16418.3642
2007-03-15 12:25:00,33.53,33.59,33.51,33.57,108746.32613763049,27.6881,27.7376,27.6715,27.7211,108746.3261
2007-03-15 12:30:00,33.58,33.59,33.53,33.56,54322.48910509779,27.7294,27.7376,27.6881,27.7128,54322.4891
2007-03-15 12:35:00,33.56,33.58,33.54,33.56,59592.58133171176,27.7128,27.7294,27.6963,27.7128,59592.5813
2007-03-15 12:40:00,33.56,33.57,33.53,33.57,67497.7196716327,27.7128,27.7211,27.6881,27.7211,67497.7197
2007-03-15 12:45:00,33.57,33.58,33.55,33.57,135806.22276274447,27.7211,27.7294,27.7046,27.7211,135806.2228
2007-03-15 12:50:00,33.57,33.57,33.51,33.54,54930.57666970709,27.7211,27.7211,27.6715,27.6963,54930.5767
2007-03-15 12:55:00,33.53,33.58,33.53,33.57,67700.41552650247,27.6881,27.7294,27.6881,27.7211,67700.4155
2007-03-15 13:00:00,33.56,33.59,33.54,33.55,41856.69403060707,27.7128,27.7376,27.6963,27.7046,41856.694
2007-03-15 13:05:00,33.55,33.59,33.54,33.57,40640.51890138846,27.7046,27.7376,27.6963,27.7211,40640.5189
2007-03-15 13:10:00,33.56,33.58,33.52,33.56,306273.4367082193,27.7128,27.7294,27.6798,27.7128,306273.4367
2007-03-15 13:15:00,33.56,33.56,33.55,33.56,79963.51474612343,27.7128,27.7128,27.7046,27.7128,79963.5147
2007-03-15 13:20:00,33.55,33.55,33.5,33.51,92632.00567548392,27.7046,27.7046,27.6633,27.6715,92632.0057
2007-03-15 13:25:00,33.5,33.55,33.5,33.52,80774.2981656025,27.6633,27.7046,27.6633,27.6798,80774.2982
2007-03-15 13:30:00,33.53,33.54,33.47,33.54,194790.7165298469,27.6881,27.6963,27.6385,27.6963,194790.7165
2007-03-15 13:35:00,33.53,33.56,33.45,33.45,104692.40904023511,27.6881,27.7128,27.622,27.622,104692.409
2007-03-15 13:40:00,33.45,33.49,33.39,33.44,141583.05462653286,27.622,27.655,27.5725,27.6137,141583.0546
2007-03-15 13:45:00,33.44,33.47,33.41,33.45,49052.39687848383,27.6137,27.6385,27.589,27.622,49052.3969
2007-03-15 13:50:00,33.45,33.53,33.44,33.46,172088.78078443292,27.622,27.6881,27.6137,27.6303,172088.7808
2007-03-15 13:55:00,33.48,33.49,33.42,33.42,46011.959055437306,27.6468,27.655,27.5972,27.5972,46011.9591
2007-03-15 14:00:00,33.42,33.43,33.37,33.39,60910.104388365246,27.5972,27.6055,27.5559,27.5725,60910.1044
2007-03-15 14:05:00,33.38,33.43,33.36,33.38,81889.12536738622,27.5642,27.6055,27.5477,27.5642,81889.1254
2007-03-15 14:10:00,33.38,33.38,33.33,33.36,131650.95773791423,27.5642,27.5642,27.5229,27.5477,131650.9577
2007-03-15 14:15:00,33.36,33.4,33.32,33.39,50065.876152832665,27.5477,27.5807,27.5147,27.5725,50065.8762
2007-03-15 14:20:00,33.4,33.4,33.35,33.38,153744.80591871895,27.5807,27.5807,27.5394,27.5642,153744.8059
2007-03-15 14:25:00,33.38,33.4,33.37,33.38,25945.06942333029,27.5642,27.5807,27.5559,27.5642,25945.0694
2007-03-15 14:30:00,33.38,33.42,33.37,33.4,112090.80774298163,27.5642,27.5972,27.5559,27.5807,112090.8077
2007-03-15 14:35:00,33.4,33.45,33.39,33.45,40741.86682882335,27.5807,27.622,27.5725,27.622,40741.8668
2007-03-15 14:40:00,33.45,33.48,33.42,33.47,87159.21759400019,27.622,27.6468,27.5972,27.6385,87159.2176
2007-03-15 14:45:00,33.47,33.49,33.46,33.49,33951.55569068612,27.6385,27.655,27.6303,27.655,33951.5557
2007-03-15 14:50:00,33.48,33.5,33.45,33.47,38816.25620756055,27.6468,27.6633,27.622,27.6385,38816.2562
2007-03-15 14:55:00,33.47,33.52,33.47,33.5,172899.564203912,27.6385,27.6798,27.6385,27.6633,172899.5642
2007-03-15 15:00:00,33.5,33.51,33.47,33.48,82598.5608594304,27.6633,27.6715,27.6385,27.6468,82598.5609
2007-03-15 15:05:00,33.49,33.5,33.47,33.47,50775.311644876856,27.655,27.6633,27.6385,27.6385,50775.3116
2007-03-15 15:10:00,33.48,33.48,33.41,33.42,105604.54038714909,27.6468,27.6468,27.589,27.5972,105604.5404
2007-03-15 15:15:00,33.41,33.44,33.4,33.42,127901.08442282354,27.589,27.6137,27.5807,27.5972,127901.0844
2007-03-15 15:20:00,33.41,33.46,33.41,33.44,61720.88780784432,27.589,27.6303,27.589,27.6137,61720.8878
2007-03-15 15:25:00,33.44,33.45,33.36,33.37,102260.0587817979,27.6137,27.622,27.5477,27.5559,102260.0588
2007-03-15 15:30:00,33.36,33.41,33.36,33.4,93848.18080470253,27.5477,27.589,27.5477,27.5807,93848.1808
2007-03-15 15:35:00,33.4,33.43,33.4,33.42,74997.46630181411,27.5807,27.6055,27.5807,27.5972,74997.4663
2007-03-15 15:40:00,33.42,33.42,33.38,33.38,187189.62197223064,27.5972,27.5972,27.5642,27.5642,187189.622
2007-03-15 15:45:00,33.38,33.4,33.35,33.36,188811.1888111888,27.5642,27.5807,27.5394,27.5477,188811.1888
2007-03-15 15:50:00,33.36,33.37,33.29,33.33,377622.37762237753,27.5477,27.5559,27.4899,27.5229,377622.3776
2007-03-15 15:55:00,33.33,33.37,33.29,33.34,436201.4796797405,27.5229,27.5559,27.4899,27.5312,436201.4797
2007-03-16 09:30:00,33.45,33.65,33.32,33.34,3261477.652782,27.622,27.7872,27.5147,27.5312,3261477.6528
2007-03-16 09:35:00,33.32,33.39,33.3,33.33,187189.62197223064,27.5147,27.5725,27.4981,27.5229,187189.622
2007-03-16 09:40:00,33.33,33.35,33.26,33.31,154251.54555589336,27.5229,27.5394,27.4651,27.5064,154251.5456
2007-03-16 09:45:00,33.31,33.32,33.16,33.19,144218.10073983984,27.5064,27.5147,27.3825,27.4073,144218.1007
2007-03-16 09:50:00,33.19,33.32,33.17,33.31,207763.25124151207,27.4073,27.5147,27.3908,27.5064,207763.2512
2007-03-16 09:55:00,33.31,33.37,33.17,33.37,322286.40924293094,27.5064,27.5559,27.3908,27.5559,322286.4092
2007-03-16 10:00:00,33.35,33.41,33.3,33.31,121212.1212121212,27.5394,27.589,27.4981,27.5064,121212.1212
2007-03-16 10:05:00,33.33,33.33,33.27,33.3,65369.41319550014,27.5229,27.5229,27.4734,27.4981,65369.4132
2007-03-16 10:10:00,33.3,33.34,33.27,33.32,77024.4248505118,27.4981,27.5312,27.4734,27.5147,77024.4249
2007-03-16 10:15:00,33.32,33.35,33.3,33.31,41755.34610317218,27.5147,27.5394,27.4981,27.5064,41755.3461
2007-03-16 10:20:00,33.31,33.33,33.28,33.3,53410.35775818384,27.5064,27.5229,27.4816,27.4981,53410.3578
2007-03-16 10:25:00,33.29,33.37,33.28,33.35,104388.36525793046,27.4899,27.5559,27.4816,27.5394,104388.3653
2007-03-16 10:30:00,33.35,33.35,33.31,33.34,63342.454646802464,27.5394,27.5394,27.5064,27.5312,63342.4546
2007-03-16 10:35:00,33.34,33.34,33.26,33.29,93949.5287321374,27.5312,27.5312,27.4651,27.4899,93949.5287
2007-03-16 10:40:00,33.29,33.29,33.25,33.27,51687.44299179081,27.4899,27.4899,27.4568,27.4734,51687.443
2007-03-16 10:45:00,33.26,33.33,33.26,33.27,62937.062937062925,27.4651,27.5229,27.4651,27.4734,62937.0629
2007-03-16 10:50:00,33.27,33.31,33.26,33.3,51687.44299179081,27.4734,27.5064,27.4651,27.4981,51687.443
2007-03-16 10:55:00,33.3,33.31,33.28,33.29,73071.85568055132,27.4981,27.5064,27.4816,27.4899,73071.8557
2007-03-16 11:00:00,33.29,33.32,33.28,33.3,67903.11138137223,27.4899,27.5147,27.4816,27.4981,67903.1114
2007-03-16 11:05:00,33.3,33.31,33.3,33.3,11655.011655011653,27.4981,27.5064,27.4981,27.4981,11655.0117
2007-03-16 11:10:00,33.3,33.31,33.29,33.3,55335.96837944663,27.4981,27.5064,27.4899,27.4981,55335.9684
2007-03-16 11:15:00,33.3,33.33,33.3,33.32,146751.79892571195,27.4981,27.5229,27.4981,27.5147,146751.7989
2007-03-16 11:20:00,33.33,33.4,33.21,33.27,558427.0801662105,27.5229,27.5807,27.4238,27.4734,558427.0802
2007-03-16 11:25:00,33.27,33.31,33.27,33.3,82801.25671430018,27.4734,27.5064,27.4734,27.4981,82801.2567
2007-03-16 11:30:00,33.3,33.31,33.22,33.26,153846.1538461538,27.4981,27.5064,27.4321,27.4651,153846.1538
2007-03-16 11:35:00,33.26,33.27,33.18,33.19,124049.86318029794,27.4651,27.4734,27.399,27.4073,124049.8632
2007-03-16 11:40:00,33.2,33.29,33.2,33.29,61518.19195297455,27.4156,27.4899,27.4156,27.4899,61518.192
2007-03-16 11:45:00,33.29,33.32,33.27,33.31,59288.53754940711,27.4899,27.5147,27.4734,27.5064,59288.5375
2007-03-16 11:50:00,33.32,33.32,33.29,33.3,40032.43133677916,27.5147,27.5147,27.4899,27.4981,40032.4313
2007-03-16 11:55:00,33.3,33.31,33.3,33.3,21789.804398500048,27.4981,27.5064,27.4981,27.4981,21789.8044
2007-03-16 12:00:00,33.3,33.31,33.29,33.29,40235.12719164893,27.4981,27.5064,27.4899,27.4899,40235.1272
2007-03-16 12:05:00,33.29,33.31,33.29,33.29,42566.12952265125,27.4899,27.5064,27.4899,27.4899,42566.1295
2007-03-16 12:10:00,33.3,33.31,33.28,33.29,76720.38106820715,27.4981,27.5064,27.4816,27.4899,76720.3811
2007-03-16 12:15:00,33.29,33.31,33.28,33.29,62126.279517583855,27.4899,27.5064,27.4816,27.4899,62126.2795
2007-03-16 12:20:00,33.3,33.3,33.18,33.18,107732.84686328162,27.4981,27.4981,27.399,27.399,107732.8469
2007-03-16 12:25:00,33.17,33.28,33.15,33.24,173710.34762339108,27.3908,27.4816,27.3743,27.4486,173710.3476
2007-03-16 12:30:00,33.24,33.25,33.13,33.13,283267.4571805006,27.4486,27.4568,27.3578,27.3578,283267.4572
2007-03-16 12:35:00,33.14,33.22,33.13,33.21,145231.5800141887,27.366,27.4321,27.3578,27.4238,145231.58
2007-03-16 12:40:00,33.21,33.28,33.2,33.27,105097.80074997465,27.4238,27.4816,27.4156,27.4734,105097.8007
2007-03-16 12:45:00,33.27,33.28,33.24,33.24,92530.65774804904,27.4734,27.4816,27.4486,27.4486,92530.6577
2007-03-16 12:50:00,33.24,33.27,33.22,33.24,132664.43701226308,27.4486,27.4734,27.4321,27.4486,132664.437
2007-03-16 12:55:00,33.25,33.28,33.19,33.2,67295.02381676294,27.4568,27.4816,27.4073,27.4156,67295.0238
2007-03-16 13:00:00,33.19,33.2,33.07,33.09,212627.9517583865,27.4073,27.4156,27.3082,27.3247,212627.9518
2007-03-16 13:05:00,33.08,33.14,33.08,33.12,53309.00983074895,27.3165,27.366,27.3165,27.3495,53309.0098
2007-03-16 13:10:00,33.12,33.2,33.12,33.2,68815.24272828619,27.3495,27.4156,27.3495,27.4156,68815.2427
2007-03-16 13:15:00,33.2,33.23,33.18,33.22,53309.00983074895,27.4156,27.4403,27.399,27.4321,53309.0098
2007-03-16 13:20:00,33.22,33.24,33.2,33.2,34052.903618121,27.4321,27.4486,27.4156,27.4156,34052.9036
2007-03-16 13:25:00,33.2,33.25,33.19,33.24,52498.22641126988,27.4156,27.4568,27.4073,27.4486,52498.2264
2007-03-16 13:30:00,33.24,33.25,33.22,33.22,136312.9623999189,27.4486,27.4568,27.4321,27.4321,136312.9624
2007-03-16 13:35:00,33.23,33.26,33.2,33.22,78950.0354717746,27.4403,27.4651,27.4156,27.4321,78950.0355
2007-03-16 13:40:00,33.21,33.21,33.18,33.21,44086.34843417451,27.4238,27.4238,27.399,27.4238,44086.3484
2007-03-16 13:45:00,33.21,33.22,33.11,33.15,189520.62430323297,27.4238,27.4321,27.3412,27.3743,189520.6243
2007-03-16 13:50:00,33.15,33.21,33.15,33.2,66484.24039728387,27.3743,27.4238,27.3743,27.4156,66484.2404
2007-03-16 13:55:00,33.2,33.22,33.18,33.18,28884.15931894192,27.4156,27.4321,27.399,27.399,28884.1593
2007-03-16 14:00:00,33.19,33.2,33.12,33.15,154454.24141076312,27.4073,27.4156,27.3495,27.3743,154454.2414
2007-03-16 14:05:00,33.15,33.19,33.13,33.17,133981.96006891658,27.3743,27.4073,27.3578,27.3908,133981.9601
2007-03-16 14:10:00,33.17,33.18,33.12,33.16,77328.46863281645,27.3908,27.399,27.3495,27.3825,77328.4686
2007-03-16 14:15:00,33.17,33.19,33.15,33.16,56045.40387149082,27.3908,27.4073,27.3743,27.3825,56045.4039
2007-03-16 14:20:00,33.17,33.17,33.13,33.14,91618.52640113508,27.3908,27.3908,27.3578,27.366,91618.5264
2007-03-16 14:25:00,33.14,33.19,33.14,33.17,36586.6018039931,27.366,27.4073,27.366,27.3908,36586.6018
2007-03-16 14:30:00,33.17,33.18,33.1,33.12,89996.95956217694,27.3908,27.399,27.333,27.3495,89996.9596
2007-03-16 14:35:00,33.12,33.18,33.12,33.18,50673.96371744197,27.3495,27.399,27.3495,27.399,50673.9637
2007-03-16 14:40:00,33.18,33.22,33.17,33.2,163879.59866220734,27.399,27.4321,27.3908,27.4156,163879.5987
2007-03-16 14:45:00,33.19,33.19,33.15,33.16,84118.77977095367,27.4073,27.4073,27.3743,27.3825,84118.7798
2007-03-16 14:50:00,33.16,33.16,33.05,33.08,173710.34762339108,27.3825,27.3825,27.2917,27.3165,173710.3476
2007-03-16 14:55:00,33.08,33.18,33.05,33.14,229553.0556400121,27.3165,27.399,27.2917,27.366,229553.0556
2007-03-16 15:00:00,33.15,33.19,33.11,33.13,46620.04662004661,27.3743,27.4073,27.3412,27.3578,46620.0466
2007-03-16 15:05:00,33.13,33.17,33.12,33.14,60606.06060606059,27.3578,27.3908,27.3495,27.366,60606.0606
2007-03-16 15:10:00,33.14,33.19,33.14,33.19,41147.25853856288,27.366,27.4073,27.366,27.4073,41147.2585
2007-03-16 15:15:00,33.18,33.24,33.17,33.22,78645.99168946994,27.399,27.4486,27.3908,27.4321,78645.9917
2007-03-16 15:20:00,33.22,33.23,33.19,33.2,116854.16033242118,27.4321,27.4403,27.4073,27.4156,116854.1603
2007-03-16 15:25:00,33.21,33.21,33.17,33.19,83510.69220634436,27.4238,27.4238,27.3908,27.4073,83510.6922
2007-03-16 15:30:00,33.19,33.21,33.16,33.17,261072.26107226103,27.4073,27.4238,27.3825,27.3908,261072.2611
2007-03-16 15:35:00,33.17,33.2,33.16,33.17,153846.1538461538,27.3908,27.4156,27.3825,27.3908,153846.1538
2007-03-16 15:40:00,33.16,33.17,33.13,33.15,187595.0136819702,27.3825,27.3908,27.3578,27.3743,187595.0137
2007-03-16 15:45:00,33.15,33.16,33.1,33.14,346508.56389986817,27.3743,27.3825,27.333,27.366,346508.5639
2007-03-16 15:50:00,33.15,33.17,33.13,33.16,183135.70487483527,27.3743,27.3908,27.3578,27.3825,183135.7049
2007-03-16 15:55:00,33.16,33.2,33.13,33.15,336171.07530151005,27.3825,27.4156,27.3578,27.3743,336171.0753
2007-03-19 09:30:00,33.42,33.49,33.36,33.46,230059.79527718647,27.5972,27.655,27.5477,27.6303,230059.7953
2007-03-19 09:35:00,33.47,33.63,33.47,33.6,148576.06161953986,27.6385,27.7706,27.6385,27.7459,148576.0616
2007-03-19 09:40:00,33.59,33.63,33.53,33.61,71754.33262389783,27.7376,27.7706,27.6881,27.7541,71754.3326
2007-03-19 09:45:00,33.61,33.63,33.5,33.53,118171.68338907468,27.7541,27.7706,27.6633,27.6881,118171.6834
2007-03-19 09:50:00,33.53,33.58,33.45,33.5,152528.63078950034,27.6881,27.7294,27.622,27.6633,152528.6308
2007-03-19 09:55:00,33.51,33.55,33.51,33.53,48038.917604134986,27.6715,27.7046,27.6715,27.6881,48038.9176
2007-03-19 10:00:00,33.54,33.58,33.53,33.56,86855.17381169554,27.6963,27.7294,27.6881,27.7128,86855.1738
2007-03-19 10:05:00,33.57,33.57,33.55,33.56,91314.48261883044,27.7211,27.7211,27.7046,27.7128,91314.4826
2007-03-19 10:10:00,33.55,33.57,33.53,33.54,213540.08310530047,27.7046,27.7211,27.6881,27.6963,213540.0831
2007-03-19 10:15:00,33.54,33.55,33.51,33.54,140164.1836424445,27.6963,27.7046,27.6715,27.6963,140164.1836
2007-03-19 10:20:00,33.53,33.55,33.52,33.54,37397.38522347217,27.6881,27.7046,27.6798,27.6963,37397.3852
2007-03-19 10:25:00,33.54,33.55,33.54,33.54,26654.50491537448,27.6963,27.7046,27.6963,27.6963,26654.5049
2007-03-19 10:30:00,33.54,33.55,33.53,33.53,70842.20127698388,27.6963,27.7046,27.6881,27.6881,70842.2013
2007-03-19 10:35:00,33.54,33.55,33.52,33.54,137833.18131144217,27.6963,27.7046,27.6798,27.6963,137833.1813
2007-03-19 10:40:00,33.54,33.55,33.53,33.53,120806.72950238166,27.6963,27.7046,27.6881,27.6881,120806.7295
2007-03-19 10:45:00,33.54,33.56,33.54,33.55,136211.614472484,27.6963,27.7128,27.6963,27.7046,136211.6145
2007-03-19 10:50:00,33.55,33.58,33.54,33.58,189621.97223066783,27.7046,27.7294,27.6963,27.7294,189621.9722
2007-03-19 10:55:00,33.57,33.67,33.56,33.67,158609.50643559336,27.7211,27.8037,27.7128,27.8037,158609.5064
2007-03-19 11:00:00,33.67,33.67,33.58,33.59,162866.1193878585,27.8037,27.8037,27.7294,27.7376,162866.1194
2007-03-19 11:05:00,33.59,33.61,33.56,33.58,59997.973041451296,27.7376,27.7541,27.7128,27.7294,59997.973
2007-03-19 11:10:00,33.58,33.61,33.54,33.54,123036.3839059491,27.7294,27.7541,27.6963,27.6963,123036.3839
2007-03-19 11:15:00,33.54,33.57,33.53,33.57,105401.8445322793,27.6963,27.7211,27.6881,27.7211,105401.8445
2007-03-19 11:20:00,33.56,33.6,33.56,33.58,83307.9963514746,27.7128,27.7459,27.7128,27.7294,83307.9964
2007-03-19 11:25:00,33.58,33.63,33.58,33.6,70132.7657849397,27.7294,27.7706,27.7294,27.7459,70132.7658
2007-03-19 11:30:00,33.59,33.6,33.55,33.57,68511.19894598154,27.7376,27.7459,27.7046,27.7211,68511.1989
2007-03-19 11:35:00,33.57,33.62,33.56,33.61,80470.25438329786,27.7211,27.7624,27.7128,27.7541,80470.2544
2007-03-19 11:40:00,33.62,33.62,33.56,33.59,97800.749974663,27.7624,27.7624,27.7128,27.7376,97800.75
2007-03-19 11:45:00,33.58,33.59,33.55,33.56,145028.88415931893,27.7294,27.7376,27.7046,27.7128,145028.8842
2007-03-19 11:50:00,33.56,33.58,33.55,33.55,69727.37407520015,27.7128,27.7294,27.7046,27.7046,69727.3741
2007-03-19 11:55:00,33.55,33.56,33.52,33.53,57768.31863788384,27.7046,27.7128,27.6798,27.6881,57768.3186
2007-03-19 12:00:00,33.53,33.58,33.52,33.56,164893.07793655616,27.6881,27.7294,27.6798,27.7128,164893.0779
2007-03-19 12:05:00,33.57,33.58,33.55,33.56,61720.88780784432,27.7211,27.7294,27.7046,27.7128,61720.8878
2007-03-19 12:10:00,33.56,33.57,33.54,33.56,57058.88314583966,27.7128,27.7211,27.6963,27.7128,57058.8831
2007-03-19 12:15:00,33.55,33.57,33.54,33.54,33242.12019864193,27.7046,27.7211,27.6963,27.6963,33242.1202
2007-03-19 12:20:00,33.55,33.56,33.54,33.56,29796.29066585588,27.7046,27.7128,27.6963,27.7128,29796.2907
2007-03-19 12:25:00,33.55,33.56,33.53,33.54,46620.04662004661,27.7046,27.7128,27.6881,27.6963,46620.0466
2007-03-19 12:30:00,33.54,33.55,33.5,33.53,84625.5194081281,27.6963,27.7046,27.6633,27.6881,84625.5194
2007-03-19 12:35:00,33.53,33.54,33.52,33.53,40133.77926421404,27.6881,27.6963,27.6798,27.6881,40133.7793
2007-03-19 12:40:00,33.54,33.55,33.51,33.55,54423.83703253268,27.6963,27.7046,27.6715,27.7046,54423.837
2007-03-19 12:45:00,33.55,33.56,33.53,33.55,47937.569676700106,27.7046,27.7128,27.6881,27.7046,47937.5697
2007-03-19 12:50:00,33.56,33.56,33.53,33.54,76619.03314077226,27.7128,27.7128,27.6881,27.6963,76619.0331
2007-03-19 12:55:00,33.53,33.56,33.53,33.55,30911.1178676396,27.6881,27.7128,27.6881,27.7046,30911.1179
2007-03-19 13:00:00,33.54,33.55,33.52,33.54,114117.76629167932,27.6963,27.7046,27.6798,27.6963,114117.7663
2007-03-19 13:05:00,33.54,33.58,33.54,33.55,68207.15516367689,27.6963,27.7294,27.6963,27.7046,68207.1552
2007-03-19 13:10:00,33.55,33.56,33.53,33.55,52599.57433870476,27.7046,27.7128,27.6881,27.7046,52599.5743
2007-03-19 13:15:00,33.55,33.56,33.54,33.56,31519.205432248906,27.7046,27.7128,27.6963,27.7128,31519.2054
2007-03-19 13:20:00,33.55,33.56,33.55,33.55,21891.15232593493,27.7046,27.7128,27.7046,27.7046,21891.1523
2007-03-19 13:25:00,33.55,33.56,33.53,33.55,53511.70568561872,27.7046,27.7128,27.6881,27.7046,53511.7057
2007-03-19 13:30:00,33.56,33.56,33.54,33.54,36991.99351373264,27.7128,27.7128,27.6963,27.6963,36991.9935
2007-03-19 13:35:00,33.55,33.56,33.54,33.56,91821.22225600484,27.7046,27.7128,27.6963,27.7128,91821.2223
2007-03-19 13:40:00,33.56,33.58,33.55,33.56,41552.650248302416,27.7128,27.7294,27.7046,27.7128,41552.6502
2007-03-19 13:45:00,33.56,33.57,33.54,33.55,33748.85983581635,27.7128,27.7211,27.6963,27.7046,33748.8598
2007-03-19 13:50:00,33.55,33.56,33.54,33.54,26553.1569879396,27.7046,27.7128,27.6963,27.6963,26553.157
2007-03-19 13:55:00,33.54,33.56,33.54,33.54,40539.17097395357,27.6963,27.7128,27.6963,27.6963,40539.171
2007-03-19 14:00:00,33.55,33.55,33.54,33.54,28681.46346407216,27.7046,27.7046,27.6963,27.6963,28681.4635
2007-03-19 14:05:00,33.55,33.58,33.54,33.55,100435.79608796998,27.7046,27.7294,27.6963,27.7046,100435.7961
2007-03-19 14:10:00,33.55,33.58,33.54,33.57,60504.712678625714,27.7046,27.7294,27.6963,27.7211,60504.7127
2007-03-19 14:15:00,33.57,33.58,33.57,33.58,17127.799736495384,27.7211,27.7294,27.7211,27.7294,17127.7997
2007-03-19 14:20:00,33.58,33.58,33.57,33.57,35167.730819904726,27.7294,27.7294,27.7211,27.7211,35167.7308
2007-03-19 14:25:00,33.57,33.58,33.55,33.56,121313.46913955608,27.7211,27.7294,27.7046,27.7128,121313.4691
2007-03-19 14:30:00,33.56,33.57,33.54,33.54,128610.51991486772,27.7128,27.7211,27.6963,27.6963,128610.5199
2007-03-19 14:35:00,33.54,33.58,33.53,33.58,141684.40255396775,27.6963,27.7294,27.6881,27.7294,141684.4026
2007-03-19 14:40:00,33.58,33.59,33.57,33.57,31823.24921455356,27.7294,27.7376,27.7211,27.7211,31823.2492
2007-03-19 14:45:00,33.58,33.61,33.57,33.61,226613.96574440048,27.7294,27.7541,27.7211,27.7541,226613.9657
2007-03-19 14:50:00,33.61,33.66,33.59,33.61,129826.69504408631,27.7541,27.7954,27.7376,27.7541,129826.695
2007-03-19 14:55:00,33.61,33.66,33.59,33.65,155569.06861254683,27.7541,27.7954,27.7376,27.7872,155569.0686
2007-03-19 15:00:00,33.66,33.67,33.64,33.66,177358.8730110469,27.7954,27.8037,27.7789,27.7954,177358.873
2007-03-19 15:05:00,33.67,33.67,33.65,33.66,91010.43883652578,27.8037,27.8037,27.7872,27.7954,91010.4388
2007-03-19 15:10:00,33.65,33.66,33.64,33.64,56450.79558123036,27.7872,27.7954,27.7789,27.7789,56450.7956
2007-03-19 15:15:00,33.64,33.65,33.63,33.63,68004.45930880713,27.7789,27.7872,27.7706,27.7706,68004.4593
2007-03-19 15:20:00,33.64,33.65,33.62,33.63,65268.06526806526,27.7789,27.7872,27.7624,27.7706,65268.0653
2007-03-19 15:25:00,33.63,33.64,33.62,33.62,62126.279517583855,27.7706,27.7789,27.7624,27.7624,62126.2795
2007-03-19 15:30:00,33.63,33.64,33.62,33.64,57971.01449275362,27.7706,27.7789,27.7624,27.7789,57971.0145
2007-03-19 15:35:00,33.63,33.64,33.61,33.64,104084.3214756258,27.7706,27.7789,27.7541,27.7789,104084.3215
2007-03-19 15:40:00,33.64,33.67,33.61,33.62,201074.2880308097,27.7789,27.8037,27.7541,27.7624,201074.288
2007-03-19 15:45:00,33.62,33.64,33.6,33.62,151819.19529745614,27.7624,27.7789,27.7459,27.7624,151819.1953
2007-03-19 15:50:00,33.62,33.63,33.56,33.57,287017.33049559133,27.7624,27.7706,27.7128,27.7211,287017.3305
2007-03-19 15:55:00,33.56,33.65,33.55,33.64,325833.5867031519,27.7128,27.7872,27.7046,27.7789,325833.5867
2007-03-20 09:30:00,33.6,33.71,33.57,33.7,148677.40954697473,27.7459,27.8367,27.7211,27.8284,148677.4095
2007-03-20 09:35:00,33.71,33.76,33.64,33.68,108847.67406506537,27.8367,27.878,27.7789,27.8119,108847.6741
2007-03-20 09:40:00,33.67,33.67,33.52,33.64,85841.6945373467,27.8037,27.8037,27.6798,27.7789,85841.6945
2007-03-20 09:45:00,33.64,33.68,33.62,33.63,52802.270193574535,27.7789,27.8119,27.7624,27.7706,52802.2702
2007-03-20 09:50:00,33.62,33.76,33.62,33.76,85030.91111786762,27.7624,27.878,27.7624,27.878,85030.9111
2007-03-20 09:55:00,33.76,33.76,33.67,33.7,68713.89480085131,27.878,27.878,27.8037,27.8284,68713.8948
2007-03-20 10:00:00,33.7,33.73,33.65,33.69,85841.6945373467,27.8284,27.8532,27.7872,27.8202,85841.6945
2007-03-20 10:05:00,33.69,33.72,33.66,33.69,79963.51474612343,27.8202,27.845,27.7954,27.8202,79963.5147
2007-03-20 10:10:00,33.69,33.69,33.63,33.66,135400.83105300495,27.8202,27.8202,27.7706,27.7954,135400.8311
2007-03-20 10:15:00,33.65,33.69,33.63,33.69,191750.27870680045,27.7872,27.8202,27.7706,27.8202,191750.2787
2007-03-20 10:20:00,33.69,33.71,33.65,33.69,46316.00283774196,27.8202,27.8367,27.7872,27.8202,46316.0028
2007-03-20 10:25:00,33.69,33.71,33.67,33.7,50065.876152832665,27.8202,27.8367,27.8037,27.8284,50065.8762
2007-03-20 10:30:00,33.7,33.71,33.64,33.67,79963.51474612343,27.8284,27.8367,27.7789,27.8037,79963.5147
2007-03-20 10:35:00,33.66,33.69,33.66,33.69,58579.102057362914,27.7954,27.8202,27.7954,27.8202,58579.1021
2007-03-20 10:40:00,33.69,33.71,33.67,33.71,52194.18262896523,27.8202,27.8367,27.8037,27.8367,52194.1826
2007-03-20 10:45:00,33.7,33.71,33.69,33.71,42566.12952265125,27.8284,27.8367,27.8202,27.8367,42566.1295
2007-03-20 10:50:00,33.7,33.75,33.7,33.73,60707.40853349548,27.8284,27.8697,27.8284,27.8532,60707.4085
2007-03-20 10:55:00,33.73,33.76,33.72,33.76,47937.569676700106,27.8532,27.878,27.845,27.878,47937.5697
2007-03-20 11:00:00,33.76,33.77,33.74,33.76,51687.44299179081,27.878,27.8862,27.8615,27.878,51687.443
2007-03-20 11:05:00,33.76,33.78,33.75,33.78,39221.64791730008,27.878,27.8945,27.8697,27.8945,39221.6479
2007-03-20 11:10:00,33.78,33.79,33.77,33.79,22600.58781797912,27.8945,27.9028,27.8862,27.9028,22600.5878
2007-03-20 11:15:00,33.79,33.84,33.78,33.83,171480.69321982362,27.9028,27.9441,27.8945,27.9358,171480.6932
2007-03-20 11:20:00,33.83,33.83,33.77,33.79,83003.95256916995,27.9358,27.9358,27.8862,27.9028,83003.9526
2007-03-20 11:25:00,33.79,33.8,33.75,33.77,63342.454646802464,27.9028,27.911,27.8697,27.8862,63342.4546
2007-03-20 11:30:00,33.78,33.78,33.75,33.75,62937.062937062925,27.8945,27.8945,27.8697,27.8697,62937.0629
2007-03-20 11:35:00,33.75,33.75,33.72,33.73,96584.5748454444,27.8697,27.8697,27.845,27.8532,96584.5748
2007-03-20 11:40:00,33.73,33.75,33.7,33.7,197831.15435289344,27.8532,27.8697,27.8284,27.8284,197831.1544
2007-03-20 11:45:00,33.69,33.71,33.68,33.7,454849.4983277591,27.8202,27.8367,27.8119,27.8284,454849.4983
2007-03-20 11:50:00,33.7,33.71,33.69,33.7,158305.4626532887,27.8284,27.8367,27.8202,27.8284,158305.4627
2007-03-20 11:55:00,33.69,33.71,33.68,33.7,170973.9535826492,27.8202,27.8367,27.8119,27.8284,170973.9536
2007-03-20 12:00:00,33.7,33.73,33.69,33.71,261376.30485456568,27.8284,27.8532,27.8202,27.8367,261376.3049
2007-03-20 12:05:00,33.7,33.72,33.69,33.69,111280.02432350256,27.8284,27.845,27.8202,27.8202,111280.0243
2007-03-20 12:10:00,33.7,33.7,33.69,33.69,36586.6018039931,27.8284,27.8284,27.8202,27.8202,36586.6018
2007-03-20 12:15:00,33.69,33.7,33.65,33.69,82497.21293199553,27.8202,27.8284,27.7872,27.8202,82497.2129
2007-03-20 12:20:00,33.69,33.74,33.68,33.74,68004.45930880713,27.8202,27.8615,27.8119,27.8615,68004.4593
2007-03-20 12:25:00,33.75,33.77,33.73,33.76,40640.51890138846,27.8697,27.8862,27.8532,27.878,40640.5189
2007-03-20 12:30:00,33.77,33.79,33.76,33.78,60302.01682375594,27.8862,27.9028,27.878,27.8945,60302.0168
2007-03-20 12:35:00,33.78,33.79,33.77,33.77,51788.79091922569,27.8945,27.9028,27.8862,27.8862,51788.7909
2007-03-20 12:40:00,33.78,33.81,33.76,33.81,36991.99351373264,27.8945,27.9193,27.878,27.9193,36991.9935
2007-03-20 12:45:00,33.8,33.84,33.8,33.83,81686.42951251645,27.911,27.9441,27.911,27.9358,81686.4295
2007-03-20 12:50:00,33.83,33.84,33.82,33.83,42667.47745008614,27.9358,27.9441,27.9275,27.9358,42667.4775
2007-03-20 12:55:00,33.82,33.83,33.79,33.79,71551.63676902806,27.9275,27.9358,27.9028,27.9028,71551.6368
2007-03-20 13:00:00,33.79,33.83,33.79,33.83,24120.80672950238,27.9028,27.9358,27.9028,27.9358,24120.8067
2007-03-20 13:05:00,33.82,33.87,33.82,33.86,43072.86915982568,27.9275,27.9688,27.9275,27.9606,43072.8692
2007-03-20 13:10:00,33.86,33.86,33.81,33.84,65977.50076010944,27.9606,27.9606,27.9193,27.9441,65977.5008
2007-03-20 13:15:00,33.83,33.84,33.8,33.8,62430.32329988851,27.9358,27.9441,27.911,27.911,62430.3233
2007-03-20 13:20:00,33.8,33.81,33.78,33.8,53511.70568561872,27.911,27.9193,27.8945,27.911,53511.7057
2007-03-20 13:25:00,33.8,33.82,33.8,33.81,44086.34843417451,27.911,27.9275,27.911,27.9193,44086.3484
2007-03-20 13:30:00,33.81,33.82,33.78,33.78,52295.53055640011,27.9193,27.9275,27.8945,27.8945,52295.5306
2007-03-20 13:35:00,33.78,33.8,33.77,33.79,77429.81656025133,27.8945,27.911,27.8862,27.9028,77429.8166
2007-03-20 13:40:00,33.79,33.83,33.78,33.82,33140.772271207046,27.9028,27.9358,27.8945,27.9275,33140.7723
2007-03-20 13:45:00,33.83,33.84,33.81,33.82,48951.04895104894,27.9358,27.9441,27.9193,27.9275,48951.049
2007-03-20 13:50:00,33.82,33.84,33.81,33.82,39221.64791730008,27.9275,27.9441,27.9193,27.9275,39221.6479
2007-03-20 13:55:00,33.82,33.84,33.79,33.84,68308.50309111178,27.9275,27.9441,27.9028,27.9441,68308.5031
2007-03-20 14:00:00,33.84,33.84,33.77,33.78,71652.98469646294,27.9441,27.9441,27.8862,27.8945,71652.9847
2007-03-20 14:05:00,33.77,33.83,33.77,33.83,52092.83470153034,27.8862,27.9358,27.8862,27.9358,52092.8347
2007-03-20 14:10:00,33.83,33.86,33.81,33.85,53917.09739535826,27.9358,27.9606,27.9193,27.9523,53917.0974
2007-03-20 14:15:00,33.85,33.89,33.84,33.86,82598.5608594304,27.9523,27.9853,27.9441,27.9606,82598.5609
2007-03-20 14:20:00,33.85,33.89,33.83,33.88,58376.40620249315,27.9523,27.9853,27.9358,27.9771,58376.4062
2007-03-20 14:25:00,33.87,33.89,33.85,33.89,99523.66474105604,27.9688,27.9853,27.9523,27.9853,99523.6647
2007-03-20 14:30:00,33.89,33.9,33.88,33.88,70740.853349549,27.9853,27.9936,27.9771,27.9771,70740.8533
2007-03-20 14:35:00,33.88,33.9,33.88,33.89,54727.88081483733,27.9771,27.9936,27.9771,27.9853,54727.8808
2007-03-20 14:40:00,33.9,33.92,33.87,33.9,95773.79142596532,27.9936,28.0101,27.9688,27.9936,95773.7914
2007-03-20 14:45:00,33.9,33.91,33.87,33.87,44897.131853653584,27.9936,28.0019,27.9688,27.9688,44897.1319
2007-03-20 14:50:00,33.87,33.88,33.85,33.86,36079.86216681868,27.9688,27.9771,27.9523,27.9606,36079.8622
2007-03-20 14:55:00,33.86,33.87,33.82,33.83,33850.20776325124,27.9606,27.9688,27.9275,27.9358,33850.2078
2007-03-20 15:00:00,33.83,33.9,33.83,33.88,133171.1766494375,27.9358,27.9936,27.9358,27.9771,133171.1766
2007-03-20 15:05:00,33.88,33.92,33.86,33.89,100233.10023310022,27.9771,28.0101,27.9606,27.9853,100233.1002
2007-03-20 15:10:00,33.89,33.91,33.88,33.9,34660.99118273031,27.9853,28.0019,27.9771,27.9936,34660.9912
2007-03-20 15:15:00,33.9,33.92,33.89,33.91,80976.99402047227,27.9936,28.0101,27.9853,28.0019,80976.994
2007-03-20 15:20:00,33.9,33.93,33.89,33.92,133779.2642140468,27.9936,28.0184,27.9853,28.0101,133779.2642
2007-03-20 15:25:00,33.93,33.94,33.91,33.92,119083.81473598864,28.0184,28.0266,28.0019,28.0101,119083.8147
2007-03-20 15:30:00,33.92,33.95,33.91,33.95,77328.46863281645,28.0101,28.0349,28.0019,28.0349,77328.4686
2007-03-20 15:35:00,33.94,33.97,33.91,33.96,200162.1566838958,28.0266,28.0514,28.0019,28.0431,200162.1567
2007-03-20 15:40:00,33.96,33.97,33.94,33.95,142596.5339008817,28.0431,28.0514,28.0266,28.0349,142596.5339
2007-03-20 15:45:00,33.96,33.96,33.91,33.91,194790.7165298469,28.0431,28.0431,28.0019,28.0019,194790.7165
2007-03-20 15:50:00,33.91,33.92,33.87,33.89,251950.9476031215,28.0019,28.0101,27.9688,27.9853,251950.9476
2007-03-20 15:55:00,33.88,33.92,33.87,33.92,202493.1590148981,27.9771,28.0101,27.9688,28.0101,202493.159
2007-03-21 09:30:00,33.85,33.93,33.8,33.9,631194.8920644572,27.9523,28.0184,27.911,27.9936,631194.8921
2007-03-21 09:35:00,33.9,33.92,33.86,33.88,52396.878483835,27.9936,28.0101,27.9606,27.9771,52396.8785
2007-03-21 09:40:00,33.88,33.9,33.83,33.89,64964.02148576061,27.9771,27.9936,27.9358,27.9853,64964.0215
2007-03-21 09:45:00,33.89,33.9,33.85,33.87,414006.2835715009,27.9853,27.9936,27.9523,27.9688,414006.2836
2007-03-21 09:50:00,33.87,33.89,33.85,33.86,118881.11888111886,27.9688,27.9853,27.9523,27.9606,118881.1189
2007-03-21 09:55:00,33.87,33.87,33.83,33.83,175635.95824465386,27.9688,27.9688,27.9358,27.9358,175635.9582
2007-03-21 10:00:00,33.83,33.88,33.83,33.86,341441.167528124,27.9358,27.9771,27.9358,27.9606,341441.1675
2007-03-21 10:05:00,33.86,33.92,33.86,33.9,99422.31681362116,27.9606,28.0101,27.9606,27.9936,99422.3168
2007-03-21 10:10:00,33.9,33.94,33.89,33.94,44390.392216479166,27.9936,28.0266,27.9853,28.0266,44390.3922
2007-03-21 10:15:00,33.94,33.96,33.91,33.92,56450.79558123036,28.0266,28.0431,28.0019,28.0101,56450.7956
2007-03-21 10:20:00,33.92,33.99,33.91,33.98,114928.54971115838,28.0101,28.0679,28.0019,28.0597,114928.5497
2007-03-21 10:25:00,33.98,33.99,33.96,33.96,61619.53988040944,28.0597,28.0679,28.0431,28.0431,61619.5399
2007-03-21 10:30:00,33.95,33.99,33.95,33.98,139758.79193270495,28.0349,28.0679,28.0349,28.0597,139758.7919
2007-03-21 10:35:00,33.98,33.99,33.94,33.95,142799.22975575147,28.0597,28.0679,28.0266,28.0349,142799.2298
2007-03-21 10:40:00,33.95,34.03,33.95,34.02,85537.65075504205,28.0349,28.1009,28.0349,28.0927,85537.6508
2007-03-21 10:45:00,34.01,34.04,34.0,34.0,96280.53106313974,28.0844,28.1092,28.0762,28.0762,96280.5311
2007-03-21 10:50:00,34.0,34.04,33.99,34.03,118982.46680855374,28.0762,28.1092,28.0679,28.1009,118982.4668
2007-03-21 10:55:00,34.03,34.07,33.99,34.03,252863.07895003544,28.1009,28.134,28.0679,28.1009,252863.079
2007-03-21 11:00:00,34.03,34.12,34.02,34.11,94456.26836931185,28.1009,28.1753,28.0927,28.167,94456.2684
2007-03-21 11:05:00,34.11,34.12,34.05,34.07,161548.596331205,28.167,28.1753,28.1175,28.134,161548.5963
2007-03-21 11:10:00,34.07,34.08,33.99,34.02,110773.28468632814,28.134,28.1422,28.0679,28.0927,110773.2847
2007-03-21 11:15:00,34.02,34.03,33.98,34.01,111077.3284686328,28.0927,28.1009,28.0597,28.0844,111077.3285
2007-03-21 11:20:00,34.01,34.06,34.01,34.05,87057.86966656531,28.0844,28.1257,28.0844,28.1175,87057.8697
2007-03-21 11:25:00,34.06,34.11,34.05,34.07,72767.81189824667,28.1257,28.167,28.1175,28.134,72767.8119
2007-03-21 11:30:00,34.07,34.11,34.06,34.08,158406.8105807236,28.134,28.167,28.1257,28.1422,158406.8106
2007-03-21 11:35:00,34.08,34.13,34.08,34.12,131245.5660281747,28.1422,28.1835,28.1422,28.1753,131245.566
2007-03-21 11:40:00,34.11,34.14,34.11,34.11,110165.19712171884,28.167,28.1918,28.167,28.167,110165.1971
2007-03-21 11:45:00,34.11,34.11,34.08,34.1,126583.56136617003,28.167,28.167,28.1422,28.1588,126583.5614
2007-03-21 11:50:00,34.09,34.12,34.09,34.12,37397.38522347217,28.1505,28.1753,28.1505,28.1753,37397.3852
2007-03-21 11:55:00,34.12,34.16,34.11,34.15,193371.8455457585,28.1753,28.2083,28.167,28.2,193371.8455
2007-03-21 12:00:00,34.14,34.16,34.12,34.14,39525.69169960474,28.1918,28.2083,28.1753,28.1918,39525.6917
2007-03-21 12:05:00,34.14,34.15,34.12,34.14,54829.228742272215,28.1918,28.2,28.1753,28.1918,54829.2287
2007-03-21 12:10:00,34.15,34.15,34.14,34.15,11148.272017837233,28.2,28.2,28.1918,28.2,11148.272
2007-03-21 12:15:00,34.14,34.19,34.13,34.19,119590.55437316305,28.1918,28.2331,28.1835,28.2331,119590.5544
2007-03-21 12:20:00,34.18,34.22,34.14,34.14,81483.73365764669,28.2248,28.2578,28.1918,28.1918,81483.7337
2007-03-21 12:25:00,34.14,34.17,34.13,34.15,86855.17381169554,28.1918,28.2166,28.1835,28.2,86855.1738
2007-03-21 12:30:00,34.15,34.15,34.13,34.13,62227.62744501874,28.2,28.2,28.1835,28.1835,62227.6274
2007-03-21 12:35:00,34.13,34.2,34.13,34.2,339920.9486166007,28.1835,28.2413,28.1835,28.2413,339920.9486
2007-03-21 12:40:00,34.19,34.19,34.15,34.19,92632.00567548392,28.2331,28.2331,28.2,28.2331,92632.0057
2007-03-21 12:45:00,34.18,34.19,34.18,34.18,12668.490929360492,28.2248,28.2331,28.2248,28.2248,12668.4909
2007-03-21 12:50:00,34.19,34.21,34.18,34.2,59085.84169453734,28.2331,28.2496,28.2248,28.2413,59085.8417
2007-03-21 12:55:00,34.2,34.21,34.2,34.2,16519.712171886084,28.2413,28.2496,28.2413,28.2413,16519.7122
2007-03-21 13:00:00,34.2,34.2,34.18,34.19,26147.76527820005,28.2413,28.2413,28.2248,28.2331,26147.7653
2007-03-21 13:05:00,34.18,34.19,34.18,34.19,29796.29066585588,28.2248,28.2331,28.2248,28.2331,29796.2907
2007-03-21 13:10:00,34.19,34.19,34.18,34.19,13073.882639100028,28.2331,28.2331,28.2248,28.2331,13073.8826
2007-03-21 13:15:00,34.19,34.23,34.18,34.22,102766.79841897232,28.2331,28.2661,28.2248,28.2578,102766.7984
2007-03-21 13:20:00,34.23,34.25,34.2,34.2,136921.0499645282,28.2661,28.2826,28.2413,28.2413,136921.05
2007-03-21 13:25:00,34.2,34.24,34.2,34.23,48849.701023614056,28.2413,28.2744,28.2413,28.2661,48849.701
2007-03-21 13:30:00,34.22,34.24,34.22,34.22,57768.31863788384,28.2578,28.2744,28.2578,28.2578,57768.3186
2007-03-21 13:35:00,34.23,34.23,34.22,34.23,26046.41735076517,28.2661,28.2661,28.2578,28.2661,26046.4174
2007-03-21 13:40:00,34.22,34.23,34.2,34.23,95267.05178879092,28.2578,28.2661,28.2413,28.2661,95267.0518
2007-03-21 13:45:00,34.22,34.23,34.2,34.21,73983.98702746528,28.2578,28.2661,28.2413,28.2496,73983.987
2007-03-21 13:50:00,34.21,34.22,34.21,34.21,53207.66190331407,28.2496,28.2578,28.2496,28.2496,53207.6619
2007-03-21 13:55:00,34.21,34.24,34.2,34.2,139252.05229553054,28.2496,28.2744,28.2413,28.2413,139252.0523
2007-03-21 14:00:00,34.19,34.25,34.19,34.25,74186.68288233504,28.2331,28.2826,28.2331,28.2826,74186.6829
2007-03-21 14:05:00,34.25,34.29,34.23,34.28,169453.73467112597,28.2826,28.3156,28.2661,28.3074,169453.7347
2007-03-21 14:10:00,34.28,34.28,34.25,34.26,60302.01682375594,28.3074,28.3074,28.2826,28.2909,60302.0168
2007-03-21 14:15:00,34.26,34.43,34.24,34.31,319752.7110570588,28.2909,28.4313,28.2744,28.3322,319752.7111
2007-03-21 14:20:00,34.31,34.47,34.3,34.44,246275.463666768,28.3322,28.4643,28.3239,28.4395,246275.4637
2007-03-21 14:25:00,34.44,34.5,34.43,34.49,194588.0206749772,28.4395,28.4891,28.4313,28.4808,194588.0207
2007-03-21 14:30:00,34.49,34.5,34.49,34.5,209688.86186277488,28.4808,28.4891,28.4808,28.4891,209688.8619
2007-03-21 14:35:00,34.5,34.53,34.5,34.53,419884.4633627242,28.4891,28.5138,28.4891,28.5138,419884.4634
2007-03-21 14:40:00,34.53,34.61,34.51,34.6,458802.0674977196,28.5138,28.5799,28.4973,28.5716,458802.0675
2007-03-21 14:45:00,34.6,34.66,34.59,34.62,186480.18648018644,28.5716,28.6212,28.5634,28.5882,186480.1865
2007-03-21 14:50:00,34.62,34.66,34.61,34.66,91719.87432856996,28.5882,28.6212,28.5799,28.6212,91719.8743
2007-03-21 14:55:00,34.66,34.77,34.65,34.74,180804.7025438329,28.6212,28.712,28.6129,28.6872,180804.7025
2007-03-21 15:00:00,34.74,34.78,34.72,34.73,171683.3890746934,28.6872,28.7203,28.6707,28.679,171683.3891
2007-03-21 15:05:00,34.73,34.74,34.7,34.72,210195.6014999493,28.679,28.6872,28.6542,28.6707,210195.6015
2007-03-21 15:10:00,34.72,34.74,34.65,34.71,208675.38258842603,28.6707,28.6872,28.6129,28.6625,208675.3826
2007-03-21 15:15:00,34.71,34.71,34.66,34.66,158305.4626532887,28.6625,28.6625,28.6212,28.6212,158305.4627
2007-03-21 15:20:00,34.66,34.68,34.62,34.64,223066.78828417955,28.6212,28.6377,28.5882,28.6047,223066.7883
2007-03-21 15:25:00,34.64,34.67,34.6,34.66,214756.25823451907,28.6047,28.6294,28.5716,28.6212,214756.2582
2007-03-21 15:30:00,34.67,34.76,34.67,34.72,254383.29786155868,28.6294,28.7038,28.6294,28.6707,254383.2979
2007-03-21 15:35:00,34.73,34.74,34.7,34.7,211817.16833890745,28.679,28.6872,28.6542,28.6542,211817.1683
2007-03-21 15:40:00,34.7,34.73,34.68,34.68,212121.2121212121,28.6542,28.679,28.6377,28.6377,212121.2121
2007-03-21 15:45:00,34.68,34.73,34.68,34.7,299584.47349751694,28.6377,28.679,28.6377,28.6542,299584.4735
2007-03-21 15:50:00,34.71,34.71,34.64,34.65,271713.7934529238,28.6625,28.6625,28.6047,28.6129,271713.7935
2007-03-21 15:55:00,34.65,34.76,34.64,34.73,413702.2397891962,28.6129,28.7038,28.6047,28.679,413702.2398
2007-03-22 09:30:00,33.99,34.62,33.99,34.59,989358.467619337,28.0679,28.5882,28.0679,28.5634,989358.4676
2007-03-22 09:35:00,34.59,34.6,34.55,34.57,134691.39556096075,28.5634,28.5716,28.5304,28.5469,134691.3956
2007-03-22 09:40:00,34.58,34.67,34.57,34.66,125367.38623695144,28.5551,28.6294,28.5469,28.6212,125367.3862
2007-03-22 09:45:00,34.66,34.67,34.6,34.61,163271.51109759804,28.6212,28.6294,28.5716,28.5799,163271.5111
2007-03-22 09:50:00,34.62,34.66,34.59,34.64,141481.706699098,28.5882,28.6212,28.5634,28.6047,141481.7067
2007-03-22 09:55:00,34.64,34.65,34.6,34.61,127292.99685821425,28.6047,28.6129,28.5716,28.5799,127292.9969
2007-03-22 10:00:00,34.6,34.62,34.56,34.6,122225.60048647004,28.5716,28.5882,28.5386,28.5716,122225.6005
2007-03-22 10:05:00,34.6,34.65,34.6,34.65,64964.02148576061,28.5716,28.6129,28.5716,28.6129,64964.0215
2007-03-22 10:10:00,34.65,34.68,34.63,34.66,62126.279517583855,28.6129,28.6377,28.5964,28.6212,62126.2795
2007-03-22 10:15:00,34.66,34.68,34.59,34.61,111381.37225093743,28.6212,28.6377,28.5634,28.5799,111381.3723
2007-03-22 10:20:00,34.61,34.64,34.61,34.61,94456.26836931185,28.5799,28.6047,28.5799,28.5799,94456.2684
2007-03-22 10:25:00,34.61,34.63,34.6,34.61,114624.50592885372,28.5799,28.5964,28.5716,28.5799,114624.5059
2007-03-22 10:30:00,34.61,34.61,34.59,34.59,112800.24323502585,28.5799,28.5799,28.5634,28.5634,112800.2432
2007-03-22 10:35:00,34.59,34.63,34.57,34.61,155771.76446741662,28.5634,28.5964,28.5469,28.5799,155771.7645
2007-03-22 10:40:00,34.6,34.65,34.6,34.64,86753.82588426066,28.5716,28.6129,28.5716,28.6047,86753.8259
2007-03-22 10:45:00,34.63,34.7,34.62,34.69,131448.26188304447,28.5964,28.6542,28.5882,28.646,131448.2619
2007-03-22 10:50:00,34.69,34.7,34.69,34.7,59795.27718658152,28.646,28.6542,28.646,28.6542,59795.2772
2007-03-22 10:55:00,34.7,34.71,34.65,34.65,188608.492956319,28.6542,28.6625,28.6129,28.6129,188608.493
2007-03-22 11:00:00,34.65,34.68,34.6,34.61,151109.75980541194,28.6129,28.6377,28.5716,28.5799,151109.7598
2007-03-22 11:05:00,34.6,34.66,34.58,34.65,116043.37691294213,28.5716,28.6212,28.5551,28.6129,116043.3769
2007-03-22 11:10:00,34.65,34.69,34.64,34.67,139556.0960778352,28.6129,28.646,28.6047,28.6294,139556.0961
2007-03-22 11:15:00,34.67,34.68,34.67,34.67,38512.2124252559,28.6294,28.6377,28.6294,28.6294,38512.2124
2007-03-22 11:20:00,34.67,34.71,34.67,34.69,60200.66889632106,28.6294,28.6625,28.6294,28.646,60200.6689
2007-03-22 11:25:00,34.68,34.71,34.67,34.69,111989.45981554675,28.6377,28.6625,28.6294,28.646,111989.4598
2007-03-22 11:30:00,34.7,34.7,34.69,34.69,16925.10388162562,28.6542,28.6542,28.646,28.646,16925.1039
2007-03-22 11:35:00,34.69,34.73,34.68,34.69,116043.37691294213,28.646,28.679,28.6377,28.646,116043.3769
2007-03-22 11:40:00,34.7,34.7,34.69,34.7,103577.58183845138,28.6542,28.6542,28.646,28.6542,103577.5818
2007-03-22 11:45:00,34.7,34.71,34.69,34.7,127698.38856795376,28.6542,28.6625,28.646,28.6542,127698.3886
2007-03-22 11:50:00,34.7,34.71,34.66,34.7,401844.5322793148,28.6542,28.6625,28.6212,28.6542,401844.5323
2007-03-22 11:55:00,34.71,34.73,34.69,34.73,167426.77612242827,28.6625,28.679,28.646,28.679,167426.7761
2007-03-22 12:00:00,34.72,34.73,34.7,34.71,56248.09972636059,28.6707,28.679,28.6542,28.6625,56248.0997
2007-03-22 12:05:00,34.72,34.74,34.7,34.73,107327.45515354208,28.6707,28.6872,28.6542,28.679,107327.4552
2007-03-22 12:10:00,34.74,34.75,34.72,34.73,214756.25823451907,28.6872,28.6955,28.6707,28.679,214756.2582
2007-03-22 12:15:00,34.73,34.78,34.73,34.76,142495.18597344682,28.679,28.7203,28.679,28.7038,142495.186
2007-03-22 12:20:00,34.77,34.86,34.77,34.85,338400.7297050775,28.712,28.7863,28.712,28.7781,338400.7297
2007-03-22 12:25:00,34.86,34.87,34.85,34.85,77632.51241512109,28.7863,28.7946,28.7781,28.7781,77632.5124
2007-03-22 12:30:00,34.86,34.89,34.84,34.85,260768.2172899564,28.7863,28.8111,28.7698,28.7781,260768.2173
2007-03-22 12:35:00,34.86,34.88,34.83,34.85,135299.48312557006,28.7863,28.8029,28.7616,28.7781,135299.4831
2007-03-22 12:40:00,34.85,34.86,34.81,34.82,81281.03780277692,28.7781,28.7863,28.7451,28.7533,81281.0378
2007-03-22 12:45:00,34.83,34.85,34.82,34.83,61011.45231580013,28.7616,28.7781,28.7533,28.7616,61011.4523
2007-03-22 12:50:00,34.83,34.84,34.79,34.8,78341.94790716529,28.7616,28.7698,28.7285,28.7368,78341.9479
2007-03-22 12:55:00,34.79,34.8,34.76,34.78,52194.18262896523,28.7285,28.7368,28.7038,28.7203,52194.1826
2007-03-22 13:00:00,34.78,34.78,34.75,34.76,114421.81007398396,28.7203,28.7203,28.6955,28.7038,114421.8101
2007-03-22 13:05:00,34.75,34.76,34.73,34.74,70031.4178575048,28.6955,28.7038,28.679,28.6872,70031.4179
2007-03-22 13:10:00,34.74,34.81,34.73,34.79,219215.567041654,28.6872,28.7451,28.679,28.7285,219215.567
2007-03-22 13:15:00,34.78,34.79,34.77,34.78,123745.81939799328,28.7203,28.7285,28.712,28.7203,123745.8194
2007-03-22 13:20:00,34.78,34.81,34.78,34.81,94456.26836931185,28.7203,28.7451,28.7203,28.7451,94456.2684
2007-03-22 13:25:00,34.8,34.84,34.8,34.82,77936.55619742574,28.7368,28.7698,28.7368,28.7533,77936.5562
2007-03-22 13:30:00,34.81,34.82,34.76,34.79,79862.16681868855,28.7451,28.7533,28.7038,28.7285,79862.1668
2007-03-22 13:35:00,34.79,34.81,34.77,34.8,133880.6121414817,28.7285,28.7451,28.712,28.7368,133880.6121
2007-03-22 13:40:00,34.81,34.83,34.8,34.82,100537.14401540486,28.7451,28.7616,28.7368,28.7533,100537.144
2007-03-22 13:45:00,34.83,34.85,34.81,34.82,163575.5548799027,28.7616,28.7781,28.7451,28.7533,163575.5549
2007-03-22 13:50:00,34.82,34.83,34.81,34.82,28073.37589946285,28.7533,28.7616,28.7451,28.7533,28073.3759
2007-03-22 13:55:00,34.83,34.84,34.77,34.79,132056.34944765377,28.7616,28.7698,28.712,28.7285,132056.3494
2007-03-22 14:00:00,34.8,34.87,34.79,34.87,125164.69038208168,28.7368,28.7946,28.7285,28.7946,125164.6904
2007-03-22 14:05:00,34.87,34.88,34.84,34.84,96483.22691800952,28.7946,28.8029,28.7698,28.7698,96483.2269
2007-03-22 14:10:00,34.84,34.87,34.82,34.83,85943.04246478158,28.7698,28.7946,28.7533,28.7616,85943.0425
2007-03-22 14:15:00,34.84,34.86,34.81,34.84,76213.64143103272,28.7698,28.7863,28.7451,28.7698,76213.6414
2007-03-22 14:20:00,34.83,34.85,34.79,34.85,180297.96290665853,28.7616,28.7781,28.7285,28.7781,180297.9629
2007-03-22 14:25:00,34.84,34.85,34.82,34.83,126988.95307590958,28.7698,28.7781,28.7533,28.7616,126988.9531
2007-03-22 14:30:00,34.84,34.87,34.83,34.86,102158.71085436302,28.7698,28.7946,28.7616,28.7863,102158.7109
2007-03-22 14:35:00,34.85,34.86,34.83,34.84,81686.42951251645,28.7781,28.7863,28.7616,28.7698,81686.4295
2007-03-22 14:40:00,34.84,34.85,34.84,34.85,47329.4821120908,28.7698,28.7781,28.7698,28.7781,47329.4821
2007-03-22 14:45:00,34.84,34.88,34.84,34.88,164994.42586399103,28.7698,28.8029,28.7698,28.8029,164994.4259
2007-03-22 14:50:00,34.88,34.95,34.88,34.95,205736.2926928144,28.8029,28.8607,28.8029,28.8607,205736.2927
2007-03-22 14:55:00,34.94,34.95,34.91,34.94,244653.89682780983,28.8524,28.8607,28.8276,28.8524,244653.8968
2007-03-22 15:00:00,34.94,34.94,34.92,34.93,139454.7481504003,28.8524,28.8524,28.8359,28.8441,139454.7482
2007-03-22 15:05:00,34.93,34.93,34.88,34.89,249619.9452721192,28.8441,28.8441,28.8029,28.8111,249619.9453
2007-03-22 15:10:00,34.88,34.9,34.86,34.88,188912.5367386237,28.8029,28.8194,28.7863,28.8029,188912.5367
2007-03-22 15:15:00,34.89,34.91,34.87,34.89,112090.80774298163,28.8111,28.8276,28.7946,28.8111,112090.8077
2007-03-22 15:20:00,34.89,34.9,34.84,34.85,177054.82922874225,28.8111,28.8194,28.7698,28.7781,177054.8292
2007-03-22 15:25:00,34.85,34.86,34.84,34.85,117867.63960677004,28.7781,28.7863,28.7698,28.7781,117867.6396
2007-03-22 15:30:00,34.84,34.85,34.81,34.83,197831.15435289344,28.7698,28.7781,28.7451,28.7616,197831.1544
2007-03-22 15:35:00,34.82,34.83,34.81,34.82,226715.31367183532,28.7533,28.7616,28.7451,28.7533,226715.3137
2007-03-22 15:40:00,34.82,34.87,34.81,34.86,220127.69838856792,28.7533,28.7946,28.7451,28.7863,220127.6984
2007-03-22 15:45:00,34.87,34.91,34.85,34.91,191446.23492449577,28.7946,28.8276,28.7781,28.8276,191446.2349
2007-03-22 15:50:00,34.91,34.91,34.85,34.86,459916.8946995033,28.8276,28.8276,28.7781,28.7863,459916.8947
2007-03-22 15:55:00,34.86,34.89,34.84,34.88,236242.0188507145,28.7863,28.8111,28.7698,28.8029,236242.0189
2007-03-23 09:30:00,34.59,34.77,34.59,34.73,250836.1204013377,28.5634,28.712,28.5634,28.679,250836.1204
2007-03-23 09:35:00,34.73,34.82,34.73,34.8,101854.66707205836,28.679,28.7533,28.679,28.7368,101854.6671
2007-03-23 09:40:00,34.8,34.84,34.76,34.84,139556.0960778352,28.7368,28.7698,28.7038,28.7698,139556.0961
2007-03-23 09:45:00,34.83,34.84,34.7,34.71,67295.02381676294,28.7616,28.7698,28.6542,28.6625,67295.0238
2007-03-23 09:50:00,34.7,34.7,34.67,34.67,99929.05645079556,28.6542,28.6542,28.6294,28.6294,99929.0565
2007-03-23 09:55:00,34.67,34.69,34.62,34.62,65876.15283267456,28.6294,28.646,28.5882,28.5882,65876.1528
2007-03-23 10:00:00,34.63,34.78,34.62,34.72,313165.09577379137,28.5964,28.7203,28.5882,28.6707,313165.0958
2007-03-23 10:05:00,34.73,34.73,34.67,34.7,138846.660585791,28.679,28.679,28.6294,28.6542,138846.6606
2007-03-23 10:10:00,34.7,34.71,34.65,34.67,90909.0909090909,28.6542,28.6625,28.6129,28.6294,90909.0909
2007-03-23 10:15:00,34.66,34.71,34.66,34.7,130434.78260869563,28.6212,28.6625,28.6212,28.6542,130434.7826
2007-03-23 10:20:00,34.7,34.71,34.59,34.62,155873.1123948515,28.6542,28.6625,28.5634,28.5882,155873.1124
2007-03-23 10:25:00,34.62,34.65,34.53,34.6,127698.38856795376,28.5882,28.6129,28.5138,28.5716,127698.3886
2007-03-23 10:30:00,34.6,34.63,34.6,34.62,43985.00050673963,28.5716,28.5964,28.5716,28.5882,43985.0005
2007-03-23 10:35:00,34.62,34.68,34.62,34.63,58173.71034762338,28.5882,28.6377,28.5882,28.5964,58173.7103
2007-03-23 10:40:00,34.63,34.64,34.59,34.62,61011.45231580013,28.5964,28.6047,28.5634,28.5882,61011.4523
2007-03-23 10:45:00,34.61,34.62,34.59,34.62,47430.83003952568,28.5799,28.5882,28.5634,28.5882,47430.83
2007-03-23 10:50:00,34.62,34.65,34.61,34.64,110367.8929765886,28.5882,28.6129,28.5799,28.6047,110367.893
2007-03-23 10:55:00,34.64,34.64,34.57,34.62,226005.8781797912,28.6047,28.6047,28.5469,28.5882,226005.8782
2007-03-23 11:00:00,34.63,34.63,34.6,34.61,97294.01033748858,28.5964,28.5964,28.5716,28.5799,97294.0103
2007-03-23 11:05:00,34.6,34.65,34.58,34.63,166007.9051383399,28.5716,28.6129,28.5551,28.5964,166007.9051
2007-03-23 11:10:00,34.63,34.63,34.57,34.57,61112.80024323502,28.5964,28.5964,28.5469,28.5469,61112.8002
2007-03-23 11:15:00,34.57,34.58,34.55,34.56,85436.30282760716,28.5469,28.5551,28.5304,28.5386,85436.3028
2007-03-23 11:20:00,34.56,34.56,34.52,34.53,140366.87949731425,28.5386,28.5386,28.5056,28.5138,140366.8795
2007-03-23 11:25:00,34.53,34.53,34.49,34.5,65572.10905036991,28.5138,28.5138,28.4808,28.4891,65572.1091
2007-03-23 11:30:00,34.5,34.52,34.5,34.5,124759.29867234212,28.4891,28.5056,28.4891,28.4891,124759.2987
2007-03-23 11:35:00,34.5,34.53,34.5,34.52,102969.49427384208,28.4891,28.5138,28.4891,28.5056,102969.4943
2007-03-23 11:40:00,34.51,34.52,34.5,34.52,55437.31630688151,28.4973,28.5056,28.4891,28.5056,55437.3163
2007-03-23 11:45:00,34.51,34.53,34.51,34.51,47734.87382183033,28.4973,28.5138,28.4973,28.4973,47734.8738
2007-03-23 11:50:00,34.51,34.52,34.5,34.5,35370.4266747745,28.4973,28.5056,28.4891,28.4891,35370.4267
2007-03-23 11:55:00,34.5,34.53,34.5,34.51,48849.701023614056,28.4891,28.5138,28.4891,28.4973,48849.701
2007-03-23 12:00:00,34.52,34.54,34.5,34.5,94050.8766595723,28.5056,28.5221,28.4891,28.4891,94050.8767
2007-03-23 12:05:00,34.5,34.53,34.5,34.53,66281.54454241409,28.4891,28.5138,28.4891,28.5138,66281.5445
2007-03-23 12:10:00,34.53,34.54,34.52,34.52,89996.95956217694,28.5138,28.5221,28.5056,28.5056,89996.9596
2007-03-23 12:15:00,34.53,34.57,34.52,34.56,103476.2339110165,28.5138,28.5469,28.5056,28.5386,103476.2339
2007-03-23 12:20:00,34.56,34.58,34.51,34.51,100739.83987027463,28.5386,28.5551,28.4973,28.4973,100739.8399
2007-03-23 12:25:00,34.5,34.51,34.5,34.5,8817.269686834903,28.4891,28.4973,28.4891,28.4891,8817.2697
2007-03-23 12:30:00,34.5,34.53,34.5,34.53,18952.06243032329,28.4891,28.5138,28.4891,28.5138,18952.0624
2007-03-23 12:35:00,34.52,34.53,34.46,34.48,60504.712678625714,28.5056,28.5138,28.456,28.4725,60504.7127
2007-03-23 12:40:00,34.49,34.49,34.45,34.46,58173.71034762338,28.4808,28.4808,28.4478,28.456,58173.7103
2007-03-23 12:45:00,34.47,34.5,34.46,34.5,23107.32745515354,28.4643,28.4891,28.456,28.4891,23107.3275
2007-03-23 12:50:00,34.5,34.5,34.46,34.48,58984.49376710245,28.4891,28.4891,28.456,28.4725,58984.4938
2007-03-23 12:55:00,34.48,34.48,34.45,34.46,59491.23340427687,28.4725,28.4725,28.4478,28.456,59491.2334
2007-03-23 13:00:00,34.46,34.48,34.46,34.46,59491.23340427687,28.456,28.4725,28.456,28.456,59491.2334
2007-03-23 13:05:00,34.47,34.49,34.46,34.49,40640.51890138846,28.4643,28.4808,28.456,28.4808,40640.5189
2007-03-23 13:10:00,34.49,34.51,34.45,34.47,92834.70153035368,28.4808,28.4973,28.4478,28.4643,92834.7015
2007-03-23 13:15:00,34.48,34.49,34.46,34.47,40944.56268369311,28.4725,28.4808,28.456,28.4643,40944.5627
2007-03-23 13:20:00,34.48,34.49,34.45,34.45,30911.1178676396,28.4725,28.4808,28.4478,28.4478,30911.1179
2007-03-23 13:25:00,34.45,34.46,34.43,34.43,45403.871490828,28.4478,28.456,28.4313,28.4313,45403.8715
2007-03-23 13:30:00,34.43,34.44,34.41,34.44,55335.96837944663,28.4313,28.4395,28.4147,28.4395,55335.9684
2007-03-23 13:35:00,34.43,34.47,34.42,34.47,50572.61579000708,28.4313,28.4643,28.423,28.4643,50572.6158
2007-03-23 13:40:00,34.47,34.5,34.46,34.5,57160.23107327454,28.4643,28.4891,28.456,28.4891,57160.2311
2007-03-23 13:45:00,34.5,34.51,34.48,34.5,38005.47278808148,28.4891,28.4973,28.4725,28.4891,38005.4728
2007-03-23 13:50:00,34.5,34.5,34.5,34.5,26046.41735076517,28.4891,28.4891,28.4891,28.4891,26046.4174
2007-03-23 13:55:00,34.5,34.66,34.47,34.5,41856.69403060707,28.4891,28.6212,28.4643,28.4891,41856.694
2007-03-23 14:00:00,34.5,34.5,34.46,34.49,49356.44066078848,28.4891,28.4891,28.456,28.4808,49356.4407
2007-03-23 14:05:00,34.49,34.5,34.48,34.49,27363.940407418664,28.4808,28.4891,28.4725,28.4808,27363.9404
2007-03-23 14:10:00,34.48,34.5,34.46,34.47,40944.56268369311,28.4725,28.4891,28.456,28.4643,40944.5627
2007-03-23 14:15:00,34.47,34.5,34.47,34.47,26958.54869767913,28.4643,28.4891,28.4643,28.4643,26958.5487
2007-03-23 14:20:00,34.47,34.49,34.47,34.47,48241.61345900476,28.4643,28.4808,28.4643,28.4643,48241.6135
2007-03-23 14:25:00,34.47,34.49,34.47,34.48,14796.797405493056,28.4643,28.4808,28.4643,28.4725,14796.7974
2007-03-23 14:30:00,34.48,34.5,34.48,34.5,22803.283672848887,28.4725,28.4891,28.4725,28.4891,22803.2837
2007-03-23 14:35:00,34.5,34.51,34.49,34.5,44795.783926218704,28.4891,28.4973,28.4808,28.4891,44795.7839
2007-03-23 14:40:00,34.51,34.51,34.49,34.5,75909.59764872807,28.4973,28.4973,28.4808,28.4891,75909.5976
2007-03-23 14:45:00,34.5,34.5,34.5,34.5,16823.755954190736,28.4891,28.4891,28.4891,28.4891,16823.756
2007-03-23 14:50:00,34.5,34.5,34.5,34.5,43579.608797000095,28.4891,28.4891,28.4891,28.4891,43579.6088
2007-03-23 14:55:00,34.5,34.51,34.5,34.5,28073.37589946285,28.4891,28.4973,28.4891,28.4891,28073.3759
2007-03-23 15:00:00,34.5,34.51,34.5,34.51,25134.28600385121,28.4891,28.4973,28.4891,28.4973,25134.286
2007-03-23 15:05:00,34.5,34.51,34.5,34.5,29390.898956116343,28.4891,28.4973,28.4891,28.4891,29390.899
2007-03-23 15:10:00,34.5,34.5,34.5,34.5,29390.898956116343,28.4891,28.4891,28.4891,28.4891,29390.899
2007-03-23 15:15:00,34.5,34.53,34.5,34.51,106212.62795175838,28.4891,28.5138,28.4891,28.4973,106212.628
2007-03-23 15:20:00,34.51,34.55,34.51,34.53,148373.36576467007,28.4973,28.5304,28.4973,28.5138,148373.3658
2007-03-23 15:25:00,34.53,34.54,34.5,34.53,267862.57221039827,28.5138,28.5221,28.4891,28.5138,267862.5722
2007-03-23 15:30:00,34.52,34.52,34.48,34.52,113408.33079963514,28.5056,28.5056,28.4725,28.5056,113408.3308
2007-03-23 15:35:00,34.52,34.53,34.5,34.53,248809.16185264007,28.5056,28.5138,28.4891,28.5138,248809.1619
2007-03-23 15:40:00,34.52,34.54,34.5,34.5,422316.8136211614,28.5056,28.5221,28.4891,28.4891,422316.8136
2007-03-23 15:45:00,34.5,34.52,34.48,34.5,138542.61680348634,28.4891,28.5056,28.4725,28.4891,138542.6168
2007-03-23 15:50:00,34.5,34.5,34.49,34.5,107226.1072261072,28.4891,28.4891,28.4808,28.4891,107226.1072
2007-03-23 15:55:00,34.49,34.53,34.49,34.52,236039.3229958447,28.4808,28.5138,28.4808,28.5056,236039.323
2007-03-26 09:30:00,34.43,34.46,34.34,34.46,418364.2444512009,28.4313,28.456,28.3569,28.456,418364.2445
2007-03-26 09:35:00,34.46,34.5,34.46,34.5,96179.18313570486,28.456,28.4891,28.456,28.4891,96179.1831
2007-03-26 09:40:00,34.5,34.51,34.46,34.5,119387.85851829327,28.4891,28.4973,28.456,28.4891,119387.8585
2007-03-26 09:45:00,34.5,34.52,34.47,34.5,111178.67639606768,28.4891,28.5056,28.4643,28.4891,111178.6764
2007-03-26 09:50:00,34.5,34.55,34.5,34.53,88375.3927232188,28.4891,28.5304,28.4891,28.5138,88375.3927
2007-03-26 09:55:00,34.54,34.59,34.53,34.58,128306.47613256308,28.5221,28.5634,28.5138,28.5551,128306.4761
2007-03-26 10:00:00,34.58,34.58,34.4,34.53,475220.4317421708,28.5551,28.5551,28.4065,28.5138,475220.4317
2007-03-26 10:05:00,34.52,34.53,34.48,34.49,174622.47897030503,28.5056,28.5138,28.4725,28.4808,174622.479
2007-03-26 10:10:00,34.49,34.52,34.44,34.46,117360.8999695956,28.4808,28.5056,28.4395,28.456,117360.9
2007-03-26 10:15:00,34.46,34.53,34.44,34.51,143407.31732036077,28.456,28.5138,28.4395,28.4973,143407.3173
2007-03-26 10:20:00,34.5,34.53,34.46,34.47,185365.3592784028,28.4891,28.5138,28.456,28.4643,185365.3593
2007-03-26 10:25:00,34.47,34.53,34.45,34.49,163271.51109759804,28.4643,28.5138,28.4478,28.4808,163271.5111
2007-03-26 10:30:00,34.5,34.51,34.43,34.5,174622.47897030503,28.4891,28.4973,28.4313,28.4891,174622.479
2007-03-26 10:35:00,34.5,34.52,34.5,34.51,55640.012161751285,28.4891,28.5056,28.4891,28.4973,55640.0122
2007-03-26 10:40:00,34.52,34.52,34.5,34.5,54829.228742272215,28.5056,28.5056,28.4891,28.4891,54829.2287
2007-03-26 10:45:00,34.5,34.53,34.49,34.53,82497.21293199553,28.4891,28.5138,28.4808,28.5138,82497.2129
2007-03-26 10:50:00,34.53,34.55,34.5,34.52,216783.21678321675,28.5138,28.5304,28.4891,28.5056,216783.2168
2007-03-26 10:55:00,34.53,34.54,34.5,34.51,46924.09040235126,28.5138,28.5221,28.4891,28.4973,46924.0904
2007-03-26 11:00:00,34.51,34.53,34.49,34.49,136110.26654504912,28.4973,28.5138,28.4808,28.4808,136110.2665
2007-03-26 11:05:00,34.5,34.51,34.47,34.51,152427.28286206545,28.4891,28.4973,28.4643,28.4973,152427.2829
2007-03-26 11:10:00,34.51,34.51,34.49,34.5,45606.567345697775,28.4973,28.4973,28.4808,28.4891,45606.5673
2007-03-26 11:15:00,34.5,34.52,34.5,34.51,47633.525894395454,28.4891,28.5056,28.4891,28.4973,47633.5259
2007-03-26 11:20:00,34.51,34.55,34.51,34.51,203607.98621668183,28.4973,28.5304,28.4973,28.4973,203607.9862
2007-03-26 11:25:00,34.52,34.53,34.5,34.53,69321.98236546062,28.5056,28.5138,28.4891,28.5138,69321.9824
2007-03-26 11:30:00,34.53,34.54,34.52,34.52,63038.41086449781,28.5138,28.5221,28.5056,28.5056,63038.4109
2007-03-26 11:35:00,34.53,34.56,34.52,34.55,91719.87432856996,28.5138,28.5386,28.5056,28.5304,91719.8743
2007-03-26 11:40:00,34.55,34.56,34.52,34.54,106212.62795175838,28.5304,28.5386,28.5056,28.5221,106212.628
2007-03-26 11:45:00,34.54,34.54,34.51,34.54,83510.69220634436,28.5221,28.5221,28.4973,28.5221,83510.6922
2007-03-26 11:50:00,34.53,34.54,34.52,34.53,90605.04712678624,28.5138,28.5221,28.5056,28.5138,90605.0471
2007-03-26 11:55:00,34.52,34.54,34.5,34.5,80672.95023816761,28.5056,28.5221,28.4891,28.4891,80672.9502
2007-03-26 12:00:00,34.5,34.53,34.48,34.49,839262.1870882739,28.4891,28.5138,28.4725,28.4808,839262.1871
2007-03-26 12:05:00,34.49,34.5,34.48,34.49,100537.14401540486,28.4808,28.4891,28.4725,28.4808,100537.144
2007-03-26 12:10:00,34.5,34.5,34.47,34.5,62024.93159014897,28.4891,28.4891,28.4643,28.4891,62024.9316
2007-03-26 12:15:00,34.49,34.5,34.49,34.5,72666.46397081179,28.4808,28.4891,28.4808,28.4891,72666.464
2007-03-26 12:20:00,34.5,34.51,34.5,34.51,86956.52173913042,28.4891,28.4973,28.4891,28.4973,86956.5217
2007-03-26 12:25:00,34.51,34.52,34.5,34.5,73578.59531772575,28.4973,28.5056,28.4891,28.4891,73578.5953
2007-03-26 12:30:00,34.5,34.51,34.49,34.51,82801.25671430018,28.4891,28.4973,28.4808,28.4973,82801.2567
2007-03-26 12:35:00,34.51,34.52,34.48,34.5,86145.73831965135,28.4973,28.5056,28.4725,28.4891,86145.7383
2007-03-26 12:40:00,34.5,34.5,34.48,34.48,44897.131853653584,28.4891,28.4891,28.4725,28.4725,44897.1319
2007-03-26 12:45:00,34.48,34.52,34.47,34.5,109658.45748454444,28.4725,28.5056,28.4643,28.4891,109658.4575
2007-03-26 12:50:00,34.5,34.5,34.47,34.5,82294.51707712575,28.4891,28.4891,28.4643,28.4891,82294.5171
2007-03-26 12:55:00,34.5,34.5,34.5,34.5,12465.795074490725,28.4891,28.4891,28.4891,28.4891,12465.7951
2007-03-26 13:00:00,34.5,34.5,34.47,34.47,33647.51190838147,28.4891,28.4891,28.4643,28.4643,33647.5119
2007-03-26 13:05:00,34.47,34.51,34.46,34.49,137022.39789196308,28.4643,28.4973,28.456,28.4808,137022.3979
2007-03-26 13:10:00,34.49,34.5,34.49,34.5,33748.85983581635,28.4808,28.4891,28.4808,28.4891,33748.8598
2007-03-26 13:15:00,34.5,34.53,34.49,34.53,80571.60231073273,28.4891,28.5138,28.4808,28.5138,80571.6023
2007-03-26 13:20:00,34.52,34.52,34.5,34.51,33242.12019864193,28.5056,28.5056,28.4891,28.4973,33242.1202
2007-03-26 13:25:00,34.52,34.53,34.5,34.53,89591.56785243741,28.5056,28.5138,28.4891,28.5138,89591.5679
2007-03-26 13:30:00,34.53,34.55,34.52,34.53,82193.16914969088,28.5138,28.5304,28.5056,28.5138,82193.1691
2007-03-26 13:35:00,34.53,34.54,34.53,34.53,36586.6018039931,28.5138,28.5221,28.5138,28.5138,36586.6018
2007-03-26 13:40:00,34.53,34.55,34.51,34.55,133373.87250430728,28.5138,28.5304,28.4973,28.5304,133373.8725
2007-03-26 13:45:00,34.54,34.54,34.5,34.52,75301.51008411877,28.5221,28.5221,28.4891,28.5056,75301.5101
2007-03-26 13:50:00,34.51,34.53,34.5,34.52,67497.7196716327,28.4973,28.5138,28.4891,28.5056,67497.7197
2007-03-26 13:55:00,34.51,34.52,34.51,34.52,21485.760616195395,28.4973,28.5056,28.4973,28.5056,21485.7606
2007-03-26 14:00:00,34.52,34.6,34.52,34.57,152123.2390797608,28.5056,28.5716,28.5056,28.5469,152123.2391
2007-03-26 14:05:00,34.57,34.59,34.57,34.59,52295.53055640011,28.5469,28.5634,28.5469,28.5634,52295.5306
2007-03-26 14:10:00,34.59,34.6,34.56,34.57,42363.433667781486,28.5634,28.5716,28.5386,28.5469,42363.4337
2007-03-26 14:15:00,34.56,34.58,34.56,34.58,37194.689368602405,28.5386,28.5551,28.5386,28.5551,37194.6894
2007-03-26 14:20:00,34.58,34.61,34.56,34.6,109050.36991993512,28.5551,28.5799,28.5386,28.5716,109050.3699
2007-03-26 14:25:00,34.61,34.63,34.6,34.63,57971.01449275362,28.5799,28.5964,28.5716,28.5964,57971.0145
2007-03-26 14:30:00,34.62,34.64,34.59,34.59,66078.84868754433,28.5882,28.6047,28.5634,28.5634,66078.8487
2007-03-26 14:35:00,34.59,34.6,34.56,34.58,161244.55254890036,28.5634,28.5716,28.5386,28.5551,161244.5525
2007-03-26 14:40:00,34.57,34.59,34.57,34.57,103273.53805614672,28.5469,28.5634,28.5469,28.5469,103273.5381
2007-03-26 14:45:00,34.56,34.59,34.55,34.57,128509.17198743284,28.5386,28.5634,28.5304,28.5469,128509.172
2007-03-26 14:50:00,34.56,34.59,34.55,34.57,126684.90929360491,28.5386,28.5634,28.5304,28.5469,126684.9093
2007-03-26 14:55:00,34.57,34.57,34.52,34.55,157393.33130637475,28.5469,28.5469,28.5056,28.5304,157393.3313
2007-03-26 15:00:00,34.55,34.57,34.53,34.57,124353.9069626026,28.5304,28.5469,28.5138,28.5469,124353.907
2007-03-26 15:05:00,34.56,34.57,34.52,34.53,73477.24739029085,28.5386,28.5469,28.5056,28.5138,73477.2474
2007-03-26 15:10:00,34.54,34.56,34.52,34.55,80774.2981656025,28.5221,28.5386,28.5056,28.5304,80774.2982
2007-03-26 15:15:00,34.55,34.61,34.54,34.58,87057.86966656531,28.5304,28.5799,28.5221,28.5551,87057.8697
2007-03-26 15:20:00,34.59,34.6,34.57,34.59,96179.18313570486,28.5634,28.5716,28.5469,28.5634,96179.1831
2007-03-26 15:25:00,34.59,34.65,34.59,34.61,53004.9660484443,28.5634,28.6129,28.5634,28.5799,53004.966
2007-03-26 15:30:00,34.61,34.73,34.6,34.72,105097.80074997465,28.5799,28.679,28.5716,28.6707,105097.8007
2007-03-26 15:35:00,34.73,34.74,34.66,34.7,322793.1488801053,28.679,28.6872,28.6212,28.6542,322793.1489
2007-03-26 15:40:00,34.7,34.75,34.67,34.73,302118.17168338905,28.6542,28.6955,28.6294,28.679,302118.1717
2007-03-26 15:45:00,34.73,34.78,34.73,34.75,258234.5191040843,28.679,28.7203,28.679,28.6955,258234.5191
2007-03-26 15:50:00,34.75,34.78,34.72,34.74,243437.7216985912,28.6955,28.7203,28.6707,28.6872,243437.7217
2007-03-26 15:55:00,34.75,34.75,34.72,34.74,268572.00770244247,28.6955,28.6955,28.6707,28.6872,268572.0077
2007-03-27 09:30:00,34.53,34.64,34.52,34.54,273639.40407418663,28.5138,28.6047,28.5056,28.5221,273639.4041
2007-03-27 09:35:00,34.54,34.57,34.46,34.53,214857.606161954,28.5221,28.5469,28.456,28.5138,214857.6062
2007-03-27 09:40:00,34.52,34.56,34.52,34.54,74693.42251950946,28.5056,28.5386,28.5056,28.5221,74693.4225
2007-03-27 09:45:00,34.53,34.54,34.5,34.53,138745.31265835612,28.5138,28.5221,28.4891,28.5138,138745.3127
2007-03-27 09:50:00,34.54,34.55,34.5,34.51,160129.72534711662,28.5221,28.5304,28.4891,28.4973,160129.7253
2007-03-27 09:55:00,34.51,34.54,34.5,34.5,154251.54555589336,28.4973,28.5221,28.4891,28.4891,154251.5456
2007-03-27 10:00:00,34.5,34.52,34.44,34.45,294719.7729806425,28.4891,28.5056,28.4395,28.4478,294719.773
2007-03-27 10:05:00,34.45,34.5,34.44,34.5,214249.51859734464,28.4478,28.4891,28.4395,28.4891,214249.5186
2007-03-27 10:10:00,34.49,34.5,34.45,34.47,136515.65825478866,28.4808,28.4891,28.4478,28.4643,136515.6583
2007-03-27 10:15:00,34.46,34.5,34.44,34.45,238775.71703658652,28.456,28.4891,28.4395,28.4478,238775.717
2007-03-27 10:20:00,34.46,34.5,34.45,34.49,158508.1585081585,28.456,28.4891,28.4478,28.4808,158508.1585
2007-03-27 10:25:00,34.49,34.5,34.47,34.49,60504.712678625714,28.4808,28.4891,28.4643,28.4808,60504.7127
2007-03-27 10:30:00,34.49,34.49,34.45,34.48,76112.29350359784,28.4808,28.4808,28.4478,28.4725,76112.2935
2007-03-27 10:35:00,34.48,34.51,34.48,34.49,130130.73882639098,28.4725,28.4973,28.4725,28.4808,130130.7388
2007-03-27 10:40:00,34.49,34.51,34.49,34.5,52295.53055640011,28.4808,28.4973,28.4808,28.4891,52295.5306
2007-03-27 10:45:00,34.5,34.5,34.48,34.5,121820.20877673048,28.4891,28.4891,28.4725,28.4891,121820.2088
2007-03-27 10:50:00,34.5,34.51,34.5,34.5,35978.5142393838,28.4891,28.4973,28.4891,28.4891,35978.5142
2007-03-27 10:55:00,34.5,34.51,34.49,34.49,66078.84868754433,28.4891,28.4973,28.4808,28.4808,66078.8487
2007-03-27 11:00:00,34.49,34.5,34.48,34.5,103577.58183845138,28.4808,28.4891,28.4725,28.4891,103577.5818
2007-03-27 11:05:00,34.5,34.5,34.49,34.49,46518.69869261173,28.4891,28.4891,28.4808,28.4808,46518.6987
2007-03-27 11:10:00,34.49,34.49,34.46,34.47,100942.5357251444,28.4808,28.4808,28.456,28.4643,100942.5357
2007-03-27 11:15:00,34.48,34.49,34.47,34.49,22904.63160028377,28.4725,28.4808,28.4643,28.4808,22904.6316
2007-03-27 11:20:00,34.49,34.49,34.47,34.47,107732.84686328162,28.4808,28.4808,28.4643,28.4643,107732.8469
2007-03-27 11:25:00,34.47,34.49,34.47,34.49,54626.53288740244,28.4643,28.4808,28.4643,28.4808,54626.5329
2007-03-27 11:30:00,34.49,34.5,34.48,34.49,58376.40620249315,28.4808,28.4891,28.4725,28.4808,58376.4062
2007-03-27 11:35:00,34.5,34.5,34.49,34.5,36079.86216681868,28.4891,28.4891,28.4808,28.4891,36079.8622
2007-03-27 11:40:00,34.5,34.5,34.48,34.49,91111.78676396066,28.4891,28.4891,28.4725,28.4808,91111.7868
2007-03-27 11:45:00,34.49,34.5,34.49,34.49,21384.41268876052,28.4808,28.4891,28.4808,28.4808,21384.4127
2007-03-27 11:50:00,34.49,34.5,34.44,34.48,737204.8241613458,28.4808,28.4891,28.4395,28.4725,737204.8242
2007-03-27 11:55:00,34.48,34.49,34.48,34.48,55234.62045201175,28.4725,28.4808,28.4725,28.4725,55234.6205
2007-03-27 12:00:00,34.49,34.49,34.45,34.45,340326.3403263403,28.4808,28.4808,28.4478,28.4478,340326.3403
2007-03-27 12:05:00,34.46,34.49,34.45,34.49,277287.92946184246,28.456,28.4808,28.4478,28.4808,277287.9295
2007-03-27 12:10:00,34.49,34.49,34.48,34.48,30100.33444816053,28.4808,28.4808,28.4725,28.4725,30100.3344
2007-03-27 12:15:00,34.48,34.49,34.48,34.49,48241.61345900476,28.4725,28.4808,28.4725,28.4808,48241.6135
2007-03-27 12:20:00,34.49,34.49,34.46,34.48,49761.83237052801,28.4808,28.4808,28.456,28.4725,49761.8324
2007-03-27 12:25:00,34.48,34.5,34.47,34.48,172494.17249417247,28.4725,28.4891,28.4643,28.4725,172494.1725
2007-03-27 12:30:00,34.47,34.49,34.47,34.48,85132.2590453025,28.4643,28.4808,28.4643,28.4725,85132.259
2007-03-27 12:35:00,34.48,34.49,34.46,34.47,106415.32380662812,28.4725,28.4808,28.456,28.4643,106415.3238
2007-03-27 12:40:00,34.46,34.47,34.46,34.47,67700.41552650247,28.456,28.4643,28.456,28.4643,67700.4155
2007-03-27 12:45:00,34.47,34.47,34.45,34.46,56045.40387149082,28.4643,28.4643,28.4478,28.456,56045.4039
2007-03-27 12:50:00,34.45,34.46,34.42,34.43,120299.98986520724,28.4478,28.456,28.423,28.4313,120299.9899
2007-03-27 12:55:00,34.43,34.48,34.43,34.44,479375.69676700106,28.4313,28.4725,28.4313,28.4395,479375.6968
2007-03-27 13:00:00,34.44,34.44,34.42,34.43,128407.82405999796,28.4395,28.4395,28.423,28.4313,128407.8241
2007-03-27 13:05:00,34.44,34.44,34.42,34.44,50369.91993513732,28.4395,28.4395,28.423,28.4395,50369.9199
2007-03-27 13:10:00,34.43,34.43,34.39,34.4,122833.68805107934,28.4313,28.4313,28.3982,28.4065,122833.6881
2007-03-27 13:15:00,34.4,34.41,34.38,34.38,60707.40853349548,28.4065,28.4147,28.39,28.39,60707.4085
2007-03-27 13:20:00,34.39,34.39,34.38,34.38,63038.41086449781,28.3982,28.3982,28.39,28.39,63038.4109
2007-03-27 13:25:00,34.39,34.39,34.37,34.38,85740.34660991181,28.3982,28.3982,28.3817,28.39,85740.3466
2007-03-27 13:30:00,34.37,34.38,34.34,34.35,104287.01733049555,28.3817,28.39,28.3569,28.3652,104287.0173
2007-03-27 13:35:00,34.34,34.34,34.31,34.32,116752.8124049863,28.3569,28.3569,28.3322,28.3404,116752.8124
2007-03-27 13:40:00,34.33,34.35,34.31,34.35,153440.7621364143,28.3487,28.3652,28.3322,28.3652,153440.7621
2007-03-27 13:45:00,34.36,34.4,34.35,34.38,106111.28002432348,28.3735,28.4065,28.3652,28.39,106111.28
2007-03-27 13:50:00,34.38,34.39,34.36,34.36,103374.88598358164,28.39,28.3982,28.3735,28.3735,103374.886
2007-03-27 13:55:00,34.36,34.36,34.32,34.33,59997.973041451296,28.3735,28.3735,28.3404,28.3487,59997.973
2007-03-27 14:00:00,34.33,34.34,34.31,34.32,96179.18313570486,28.3487,28.3569,28.3322,28.3404,96179.1831
2007-03-27 14:05:00,34.31,34.34,34.3,34.33,103780.27769332116,28.3322,28.3569,28.3239,28.3487,103780.2777
2007-03-27 14:10:00,34.33,34.36,34.31,34.34,153440.7621364143,28.3487,28.3735,28.3322,28.3569,153440.7621
2007-03-27 14:15:00,34.33,34.35,34.29,34.3,217289.9564203912,28.3487,28.3652,28.3156,28.3239,217289.9564
2007-03-27 14:20:00,34.31,34.34,34.3,34.33,111888.11188811187,28.3322,28.3569,28.3239,28.3487,111888.1119
2007-03-27 14:25:00,34.33,34.35,34.29,34.29,104287.01733049555,28.3487,28.3652,28.3156,28.3156,104287.0173
2007-03-27 14:30:00,34.29,34.31,34.28,34.3,63950.54221141177,28.3156,28.3322,28.3074,28.3239,63950.5422
2007-03-27 14:35:00,34.31,34.31,34.29,34.3,216479.1730009121,28.3322,28.3322,28.3156,28.3239,216479.173
2007-03-27 14:40:00,34.29,34.29,34.26,34.27,50369.91993513732,28.3156,28.3156,28.2909,28.2991,50369.9199
2007-03-27 14:45:00,34.26,34.29,34.26,34.29,66180.19661497921,28.2909,28.3156,28.2909,28.3156,66180.1966
2007-03-27 14:50:00,34.29,34.32,34.28,34.32,70436.80956724435,28.3156,28.3404,28.3074,28.3404,70436.8096
2007-03-27 14:55:00,34.32,34.33,34.29,34.33,225093.7468328772,28.3404,28.3487,28.3156,28.3487,225093.7468
2007-03-27 15:00:00,34.33,34.34,34.31,34.32,311948.9206445728,28.3487,28.3569,28.3322,28.3404,311948.9206
2007-03-27 15:05:00,34.32,34.32,34.27,34.3,268166.6159927029,28.3404,28.3404,28.2991,28.3239,268166.616
2007-03-27 15:10:00,34.33,34.33,34.27,34.28,117664.94375190024,28.3487,28.3487,28.2991,28.3074,117664.9438
2007-03-27 15:15:00,34.28,34.3,34.26,34.29,127191.64893077934,28.3074,28.3239,28.2909,28.3156,127191.6489
2007-03-27 15:20:00,34.28,34.29,34.24,34.26,215465.69372656324,28.3074,28.3156,28.2744,28.2909,215465.6937
2007-03-27 15:25:00,34.26,34.27,34.22,34.22,138441.26887605147,28.2909,28.2991,28.2578,28.2578,138441.2689
2007-03-27 15:30:00,34.23,34.28,34.22,34.25,139150.70436809564,28.2661,28.3074,28.2578,28.2826,139150.7044
2007-03-27 15:35:00,34.25,34.27,34.24,34.24,417553.46103172185,28.2826,28.2991,28.2744,28.2744,417553.461
2007-03-27 15:40:00,34.24,34.25,34.21,34.22,409952.3664741055,28.2744,28.2826,28.2496,28.2578,409952.3665
2007-03-27 15:45:00,34.23,34.24,34.22,34.24,630586.8044998479,28.2661,28.2744,28.2578,28.2744,630586.8045
2007-03-27 15:50:00,34.24,34.26,34.22,34.22,215364.3457991284,28.2744,28.2909,28.2578,28.2578,215364.3458
2007-03-27 15:55:00,34.22,34.24,34.18,34.19,269686.8349042262,28.2578,28.2744,28.2248,28.2331,269686.8349
2007-03-28 09:30:00,34.13,34.14,33.89,33.94,183135.70487483527,28.1835,28.1918,27.9853,28.0266,183135.7049
2007-03-28 09:35:00,33.94,34.04,33.92,34.03,92834.70153035368,28.0266,28.1092,28.0101,28.1009,92834.7015
2007-03-28 09:40:00,34.02,34.03,33.93,33.96,112394.85152528629,28.0927,28.1009,28.0184,28.0431,112394.8515
2007-03-28 09:45:00,33.95,34.04,33.95,34.02,140873.6191344887,28.0349,28.1092,28.0349,28.0927,140873.6191
2007-03-28 09:50:00,34.03,34.05,33.98,34.02,76112.29350359784,28.1009,28.1175,28.0597,28.0927,76112.2935
2007-03-28 09:55:00,34.02,34.05,33.98,33.99,68815.24272828619,28.0927,28.1175,28.0597,28.0679,68815.2427
2007-03-28 10:00:00,34.0,34.02,33.97,34.01,95672.44349853044,28.0762,28.0927,28.0514,28.0844,95672.4435
2007-03-28 10:05:00,34.02,34.06,34.01,34.05,63241.10671936758,28.0927,28.1257,28.0844,28.1175,63241.1067
2007-03-28 10:10:00,34.05,34.05,33.98,33.98,97902.09790209788,28.1175,28.1175,28.0597,28.0597,97902.0979
2007-03-28 10:15:00,33.99,34.03,33.98,34.03,56248.09972636059,28.0679,28.1009,28.0597,28.1009,56248.0997
2007-03-28 10:20:00,34.03,34.05,34.0,34.04,60403.36475119083,28.1009,28.1175,28.0762,28.1092,60403.3648
2007-03-28 10:25:00,34.04,34.05,34.0,34.03,316205.5335968379,28.1092,28.1175,28.0762,28.1009,316205.5336
2007-03-28 10:30:00,34.02,34.02,33.89,33.89,163575.5548799027,28.0927,28.0927,27.9853,27.9853,163575.5549
2007-03-28 10:35:00,33.89,33.9,33.79,33.8,268977.399412182,27.9853,27.9936,27.9028,27.911,268977.3994
2007-03-28 10:40:00,33.8,33.85,33.78,33.78,191142.19114219112,27.911,27.9523,27.8945,27.8945,191142.1911
2007-03-28 10:45:00,33.78,33.81,33.76,33.8,102665.45049153744,27.8945,27.9193,27.878,27.911,102665.4505
2007-03-28 10:50:00,33.8,33.82,33.77,33.79,87767.3051586095,27.911,27.9275,27.8862,27.9028,87767.3052
2007-03-28 10:55:00,33.79,33.84,33.77,33.77,475828.5193067801,27.9028,27.9441,27.8862,27.8862,475828.5193
2007-03-28 11:00:00,33.77,33.78,33.73,33.77,154656.9372656329,27.8862,27.8945,27.8532,27.8862,154656.9373
2007-03-28 11:05:00,33.78,33.84,33.77,33.84,145130.2320867538,27.8945,27.9441,27.8862,27.9441,145130.2321
2007-03-28 11:10:00,33.84,33.86,33.78,33.82,142191.14219114216,27.9441,27.9606,27.8945,27.9275,142191.1422
2007-03-28 11:15:00,33.82,33.83,33.78,33.78,102361.40670923278,27.9275,27.9358,27.8945,27.8945,102361.4067
2007-03-28 11:20:00,33.79,33.79,33.72,33.76,109455.76162967466,27.9028,27.9028,27.845,27.878,109455.7616
2007-03-28 11:25:00,33.76,33.79,33.68,33.71,229249.01185770743,27.878,27.9028,27.8119,27.8367,229249.0119
2007-03-28 11:30:00,33.71,33.76,33.71,33.74,106212.62795175838,27.8367,27.878,27.8367,27.8615,106212.628
2007-03-28 11:35:00,33.73,33.76,33.69,33.75,453430.6273436708,27.8532,27.878,27.8202,27.8697,453430.6273
2007-03-28 11:40:00,33.75,33.75,33.7,33.71,78037.90412486064,27.8697,27.8697,27.8284,27.8367,78037.9041
2007-03-28 11:45:00,33.7,33.73,33.69,33.71,93645.48494983275,27.8284,27.8532,27.8202,27.8367,93645.4849
2007-03-28 11:50:00,33.71,33.72,33.63,33.66,146346.4072159724,27.8367,27.845,27.7706,27.7954,146346.4072
2007-03-28 11:55:00,33.67,33.68,33.6,33.61,177257.525083612,27.8037,27.8119,27.7459,27.7541,177257.5251
2007-03-28 12:00:00,33.61,33.67,33.6,33.67,158609.50643559336,27.7541,27.8037,27.7459,27.8037,158609.5064
2007-03-28 12:05:00,33.66,33.71,33.63,33.66,263808.65511300287,27.7954,27.8367,27.7706,27.7954,263808.6551
2007-03-28 12:10:00,33.66,33.69,33.63,33.67,156886.59166920034,27.7954,27.8202,27.7706,27.8037,156886.5917
2007-03-28 12:15:00,33.67,33.76,33.65,33.75,175230.56653491434,27.8037,27.878,27.7872,27.8697,175230.5665
2007-03-28 12:20:00,33.75,33.77,33.69,33.69,355427.181514138,27.8697,27.8862,27.8202,27.8202,355427.1815
2007-03-28 12:25:00,33.7,33.73,33.68,33.68,197223.0667882841,27.8284,27.8532,27.8119,27.8119,197223.0668
2007-03-28 12:30:00,33.68,33.71,33.66,33.7,106922.06344380256,27.8119,27.8367,27.7954,27.8284,106922.0634
2007-03-28 12:35:00,33.7,33.74,33.7,33.74,77733.86034255598,27.8284,27.8615,27.8284,27.8615,77733.8603
2007-03-28 12:40:00,33.74,33.75,33.73,33.75,80470.25438329786,27.8615,27.8697,27.8532,27.8697,80470.2544
2007-03-28 12:45:00,33.75,33.76,33.74,33.75,121414.81706699096,27.8697,27.878,27.8615,27.8697,121414.8171
2007-03-28 12:50:00,33.74,33.75,33.7,33.72,141785.75048140262,27.8615,27.8697,27.8284,27.845,141785.7505
2007-03-28 12:55:00,33.72,33.74,33.71,33.73,43680.956724434975,27.845,27.8615,27.8367,27.8532,43680.9567
2007-03-28 13:00:00,33.73,33.73,33.69,33.7,127394.34478564913,27.8532,27.8532,27.8202,27.8284,127394.3448
2007-03-28 13:05:00,33.69,33.71,33.69,33.7,75402.85801155365,27.8202,27.8367,27.8202,27.8284,75402.858
2007-03-28 13:10:00,33.69,33.71,33.68,33.7,107023.41137123744,27.8202,27.8367,27.8119,27.8284,107023.4114
2007-03-28 13:15:00,33.7,33.71,33.69,33.7,59187.18962197222,27.8284,27.8367,27.8202,27.8284,59187.1896
2007-03-28 13:20:00,33.71,33.74,33.7,33.73,65977.50076010944,27.8367,27.8615,27.8284,27.8532,65977.5008
2007-03-28 13:25:00,33.73,33.74,33.7,33.73,82091.821222256,27.8532,27.8615,27.8284,27.8532,82091.8212
2007-03-28 13:30:00,33.72,33.75,33.7,33.75,70436.80956724435,27.845,27.8697,27.8284,27.8697,70436.8096
2007-03-28 13:35:00,33.75,33.8,33.73,33.8,123644.4714705584,27.8697,27.911,27.8532,27.911,123644.4715
2007-03-28 13:40:00,33.8,33.83,33.77,33.83,168034.86368703758,27.911,27.9358,27.8862,27.9358,168034.8637
2007-03-28 13:45:00,33.83,33.83,33.78,33.81,41045.910611128,27.9358,27.9358,27.8945,27.9193,41045.9106
2007-03-28 13:50:00,33.81,33.81,33.77,33.78,249619.9452721192,27.9193,27.9193,27.8862,27.8945,249619.9453
2007-03-28 13:55:00,33.79,33.82,33.78,33.81,85132.2590453025,27.9028,27.9275,27.8945,27.9193,85132.259
2007-03-28 14:00:00,33.81,33.84,33.81,33.82,109455.76162967466,27.9193,27.9441,27.9193,27.9275,109455.7616
2007-03-28 14:05:00,33.82,33.83,33.79,33.79,47937.569676700106,27.9275,27.9358,27.9028,27.9028,47937.5697
2007-03-28 14:10:00,33.79,33.8,33.75,33.76,150603.02016823753,27.9028,27.911,27.8697,27.878,150603.0202
2007-03-28 14:15:00,33.76,33.79,33.75,33.78,214452.2144522144,27.878,27.9028,27.8697,27.8945,214452.2145
2007-03-28 14:20:00,33.78,33.79,33.77,33.78,110671.93675889328,27.8945,27.9028,27.8862,27.8945,110671.9368
2007-03-28 14:25:00,33.78,33.81,33.77,33.81,105705.88831458396,27.8945,27.9193,27.8862,27.9193,105705.8883
2007-03-28 14:30:00,33.8,33.82,33.78,33.82,64254.58599371642,27.911,27.9275,27.8945,27.9275,64254.586
2007-03-28 14:35:00,33.81,33.82,33.79,33.8,56146.7517989257,27.9193,27.9275,27.9028,27.911,56146.7518
2007-03-28 14:40:00,33.8,33.81,33.79,33.79,107428.80308097696,27.911,27.9193,27.9028,27.9028,107428.8031
2007-03-28 14:45:00,33.8,33.8,33.77,33.78,120908.07742981652,27.911,27.911,27.8862,27.8945,120908.0774
2007-03-28 14:50:00,33.78,33.78,33.76,33.76,150400.32431336778,27.8945,27.8945,27.878,27.878,150400.3243
2007-03-28 14:55:00,33.77,33.81,33.76,33.81,113712.37458193976,27.8862,27.9193,27.878,27.9193,113712.3746
2007-03-28 15:00:00,33.81,33.85,33.8,33.84,110165.19712171884,27.9193,27.9523,27.911,27.9441,110165.1971
2007-03-28 15:05:00,33.84,33.86,33.83,33.85,151413.8035877166,27.9441,27.9606,27.9358,27.9523,151413.8036
2007-03-28 15:10:00,33.85,33.87,33.84,33.86,137934.52923887703,27.9523,27.9688,27.9441,27.9606,137934.5292
2007-03-28 15:15:00,33.86,33.89,33.84,33.84,278301.4087361913,27.9606,27.9853,27.9441,27.9441,278301.4087
2007-03-28 15:20:00,33.85,33.88,33.84,33.86,181919.52974561663,27.9523,27.9771,27.9441,27.9606,181919.5297
2007-03-28 15:25:00,33.86,33.9,33.85,33.85,305766.6970710448,27.9606,27.9936,27.9523,27.9523,305766.6971
2007-03-28 15:30:00,33.86,33.88,33.82,33.84,126583.56136617003,27.9606,27.9771,27.9275,27.9441,126583.5614
2007-03-28 15:35:00,33.83,33.85,33.81,33.82,119387.85851829327,27.9358,27.9523,27.9193,27.9275,119387.8585
2007-03-28 15:40:00,33.82,33.82,33.8,33.8,130637.4784635654,27.9275,27.9275,27.911,27.911,130637.4785
2007-03-28 15:45:00,33.8,33.8,33.76,33.78,169960.47430830036,27.911,27.911,27.878,27.8945,169960.4743
2007-03-28 15:50:00,33.78,33.81,33.77,33.78,403162.0553359683,27.8945,27.9193,27.8862,27.8945,403162.0553
2007-03-28 15:55:00,33.78,33.78,33.73,33.75,392115.131245566,27.8945,27.8945,27.8532,27.8697,392115.1312
2007-03-29 09:30:00,34.23,34.25,33.94,33.99,133779.2642140468,28.2661,28.2826,28.0266,28.0679,133779.2642
2007-03-29 09:35:00,33.99,34.15,33.98,34.06,123137.731833384,28.0679,28.2,28.0597,28.1257,123137.7318
2007-03-29 09:40:00,34.05,34.07,34.03,34.06,45910.61112800243,28.1175,28.134,28.1009,28.1257,45910.6111
2007-03-29 09:45:00,34.06,34.07,34.04,34.07,74592.07459207458,28.1257,28.134,28.1092,28.134,74592.0746
2007-03-29 09:50:00,34.07,34.07,34.04,34.05,115232.59349346303,28.134,28.134,28.1092,28.1175,115232.5935
2007-03-29 09:55:00,34.06,34.06,34.02,34.05,98611.53339414208,28.1257,28.1257,28.0927,28.1175,98611.5334
2007-03-29 10:00:00,34.05,34.06,34.02,34.02,51890.13884666058,28.1175,28.1257,28.0927,28.0927,51890.1388
2007-03-29 10:05:00,34.02,34.05,34.02,34.04,129319.9554069119,28.0927,28.1175,28.0927,28.1092,129319.9554
2007-03-29 10:10:00,34.05,34.07,34.02,34.06,131853.65359278402,28.1175,28.134,28.0927,28.1257,131853.6536
2007-03-29 10:15:00,34.05,34.06,34.03,34.04,99625.01266849092,28.1175,28.1257,28.1009,28.1092,99625.0127
2007-03-29 10:20:00,34.03,34.06,34.03,34.06,222154.6569372656,28.1009,28.1257,28.1009,28.1257,222154.6569
2007-03-29 10:25:00,34.05,34.08,34.04,34.06,216985.9126380865,28.1175,28.1422,28.1092,28.1257,216985.9126
2007-03-29 10:30:00,34.06,34.07,34.03,34.06,180602.0066889632,28.1257,28.134,28.1009,28.1257,180602.0067
2007-03-29 10:35:00,34.06,34.14,34.05,34.12,47228.13418465592,28.1257,28.1918,28.1175,28.1753,47228.1342
2007-03-29 10:40:00,34.12,34.15,34.06,34.07,110165.19712171884,28.1753,28.2,28.1257,28.134,110165.1971
2007-03-29 10:45:00,34.08,34.08,34.02,34.05,80064.86267355831,28.1422,28.1422,28.0927,28.1175,80064.8627
2007-03-29 10:50:00,34.05,34.09,34.05,34.08,92125.2660383095,28.1175,28.1505,28.1175,28.1422,92125.266
2007-03-29 10:55:00,34.08,34.1,34.05,34.08,216479.1730009121,28.1422,28.1588,28.1175,28.1422,216479.173
2007-03-29 11:00:00,34.06,34.1,34.06,34.08,49457.78858822336,28.1257,28.1588,28.1257,28.1422,49457.7886
2007-03-29 11:05:00,34.08,34.1,34.08,34.08,55437.31630688151,28.1422,28.1588,28.1422,28.1422,55437.3163
2007-03-29 11:10:00,34.09,34.1,34.08,34.1,45606.567345697775,28.1505,28.1588,28.1422,28.1588,45606.5673
2007-03-29 11:15:00,34.09,34.11,34.04,34.1,206851.1198945981,28.1505,28.167,28.1092,28.1588,206851.1199
2007-03-29 11:20:00,34.1,34.15,34.08,34.13,47532.17796696057,28.1588,28.2,28.1422,28.1835,47532.178
2007-03-29 11:25:00,34.13,34.14,34.13,34.14,11249.619945272118,28.1835,28.1918,28.1835,28.1918,11249.6199
2007-03-29 11:30:00,34.13,34.15,34.1,34.1,40437.82304651869,28.1835,28.2,28.1588,28.1588,40437.823
2007-03-29 11:35:00,34.1,34.1,34.06,34.07,26553.1569879396,28.1588,28.1588,28.1257,28.134,26553.157
2007-03-29 11:40:00,34.07,34.1,34.06,34.09,85638.99868247693,28.134,28.1588,28.1257,28.1505,85638.9987
2007-03-29 11:45:00,34.09,34.1,34.02,34.04,59795.27718658152,28.1505,28.1588,28.0927,28.1092,59795.2772
2007-03-29 11:50:00,34.04,34.05,34.0,34.04,129725.34711665144,28.1092,28.1175,28.0762,28.1092,129725.3471
2007-03-29 11:55:00,34.03,34.04,33.95,33.95,279821.6276477146,28.1009,28.1092,28.0349,28.0349,279821.6276
2007-03-29 12:00:00,33.95,33.96,33.89,33.93,87564.60930373972,28.0349,28.0431,27.9853,28.0184,87564.6093
2007-03-29 12:05:00,33.93,33.99,33.93,33.97,48444.309313874524,28.0184,28.0679,28.0184,28.0514,48444.3093
2007-03-29 12:10:00,33.96,33.99,33.95,33.97,32938.07641633728,28.0431,28.0679,28.0349,28.0514,32938.0764
2007-03-29 12:15:00,33.96,33.97,33.93,33.96,40640.51890138846,28.0431,28.0514,28.0184,28.0431,40640.5189
2007-03-29 12:20:00,33.96,33.97,33.94,33.96,49457.78858822336,28.0431,28.0514,28.0266,28.0431,49457.7886
2007-03-29 12:25:00,33.96,33.97,33.91,33.92,62835.715009628046,28.0431,28.0514,28.0019,28.0101,62835.715
2007-03-29 12:30:00,33.93,33.96,33.87,33.9,105097.80074997465,28.0184,28.0431,27.9688,27.9936,105097.8007
2007-03-29 12:35:00,33.9,33.95,33.9,33.92,62937.062937062925,27.9936,28.0349,27.9936,28.0101,62937.0629
2007-03-29 12:40:00,33.93,33.97,33.93,33.95,92530.65774804904,28.0184,28.0514,28.0184,28.0349,92530.6577
2007-03-29 12:45:00,33.95,34.0,33.95,34.0,32329.988851727976,28.0349,28.0762,28.0349,28.0762,32329.9889
2007-03-29 12:50:00,34.0,34.02,33.96,33.96,69524.67822033039,28.0762,28.0927,28.0431,28.0431,69524.6782
2007-03-29 12:55:00,33.96,33.97,33.95,33.95,28377.419681767504,28.0431,28.0514,28.0349,28.0349,28377.4197
2007-03-29 13:00:00,33.95,33.95,33.9,33.91,74693.42251950946,28.0349,28.0349,27.9936,28.0019,74693.4225
2007-03-29 13:05:00,33.9,34.02,33.9,33.95,110266.54504915372,27.9936,28.0927,27.9936,28.0349,110266.545
2007-03-29 13:10:00,33.94,33.98,33.92,33.92,52802.270193574535,28.0266,28.0597,28.0101,28.0101,52802.2702
2007-03-29 13:15:00,33.92,33.94,33.85,33.88,93442.789094963,28.0101,28.0266,27.9523,27.9771,93442.7891
2007-03-29 13:20:00,33.87,33.87,33.78,33.78,124860.646599777,27.9688,27.9688,27.8945,27.8945,124860.6466
2007-03-29 13:25:00,33.78,33.81,33.78,33.81,45809.26320056754,27.8945,27.9193,27.8945,27.9193,45809.2632
2007-03-29 13:30:00,33.82,33.83,33.79,33.8,55640.012161751285,27.9275,27.9358,27.9028,27.911,55640.0122
2007-03-29 13:35:00,33.8,33.85,33.79,33.85,27769.3321171582,27.911,27.9523,27.9028,27.9523,27769.3321
2007-03-29 13:40:00,33.84,33.87,33.83,33.86,43275.56501469544,27.9441,27.9688,27.9358,27.9606,43275.565
2007-03-29 13:45:00,33.85,33.86,33.83,33.84,90706.39505422112,27.9523,27.9606,27.9358,27.9441,90706.3951
2007-03-29 13:50:00,33.84,33.9,33.83,33.87,76720.38106820715,27.9441,27.9936,27.9358,27.9688,76720.3811
2007-03-29 13:55:00,33.87,33.88,33.82,33.87,62024.93159014897,27.9688,27.9771,27.9275,27.9688,62024.9316
2007-03-29 14:00:00,33.87,33.88,33.84,33.87,70031.4178575048,27.9688,27.9771,27.9441,27.9688,70031.4179
2007-03-29 14:05:00,33.87,33.88,33.82,33.85,121414.81706699096,27.9688,27.9771,27.9275,27.9523,121414.8171
2007-03-29 14:10:00,33.85,33.86,33.83,33.83,131650.95773791423,27.9523,27.9606,27.9358,27.9358,131650.9577
2007-03-29 14:15:00,33.83,33.85,33.82,33.84,51282.05128205128,27.9358,27.9523,27.9275,27.9441,51282.0513
2007-03-29 14:20:00,33.84,33.86,33.83,33.86,54423.83703253268,27.9441,27.9606,27.9358,27.9606,54423.837
2007-03-29 14:25:00,33.86,33.88,33.83,33.85,48545.65724130941,27.9606,27.9771,27.9358,27.9523,48545.6572
2007-03-29 14:30:00,33.85,33.85,33.8,33.82,75808.24972129319,27.9523,27.9523,27.911,27.9275,75808.2497
2007-03-29 14:35:00,33.81,33.84,33.78,33.84,64964.02148576061,27.9193,27.9441,27.8945,27.9441,64964.0215
2007-03-29 14:40:00,33.84,33.89,33.84,33.87,72261.07226107224,27.9441,27.9853,27.9441,27.9688,72261.0723
2007-03-29 14:45:00,33.88,33.89,33.86,33.86,42566.12952265125,27.9771,27.9853,27.9606,27.9606,42566.1295
2007-03-29 14:50:00,33.86,33.9,33.85,33.87,69017.93858315596,27.9606,27.9936,27.9523,27.9688,69017.9386
2007-03-29 14:55:00,33.88,33.92,33.87,33.89,181412.79010844225,27.9771,28.0101,27.9688,27.9853,181412.7901
2007-03-29 15:00:00,33.89,33.9,33.84,33.88,201783.72352285392,27.9853,27.9936,27.9441,27.9771,201783.7235
2007-03-29 15:05:00,33.88,33.89,33.85,33.87,76416.3372859025,27.9771,27.9853,27.9523,27.9688,76416.3373
2007-03-29 15:10:00,33.87,33.9,33.85,33.89,94253.57251444206,27.9688,27.9936,27.9523,27.9853,94253.5725
2007-03-29 15:15:00,33.89,33.92,33.87,33.9,134083.30799635145,27.9853,28.0101,27.9688,27.9936,134083.308
2007-03-29 15:20:00,33.89,33.94,33.87,33.91,80368.90645586296,27.9853,28.0266,27.9688,28.0019,80368.9065
2007-03-29 15:25:00,33.91,33.94,33.9,33.91,70943.54920441876,28.0019,28.0266,27.9936,28.0019,70943.5492
2007-03-29 15:30:00,33.92,33.95,33.91,33.93,47734.87382183033,28.0101,28.0349,28.0019,28.0184,47734.8738
2007-03-29 15:35:00,33.94,33.94,33.92,33.92,60504.712678625714,28.0266,28.0266,28.0101,28.0101,60504.7127
2007-03-29 15:40:00,33.93,33.97,33.92,33.97,122022.90463160026,28.0184,28.0514,28.0101,28.0514,122022.9046
2007-03-29 15:45:00,33.96,33.97,33.92,33.95,156177.15617715614,28.0431,28.0514,28.0101,28.0349,156177.1562
2007-03-29 15:50:00,33.95,33.98,33.93,33.95,175737.30617208875,28.0349,28.0597,28.0184,28.0349,175737.3062
2007-03-29 15:55:00,33.96,33.96,33.92,33.94,243032.32998885168,28.0431,28.0431,28.0101,28.0266,243032.33
2007-03-30 09:30:00,33.96,34.14,33.93,34.11,152123.2390797608,28.0431,28.1918,28.0184,28.167,152123.2391
2007-03-30 09:35:00,34.12,34.17,34.04,34.07,215060.30201682373,28.1753,28.2166,28.1092,28.134,215060.302
2007-03-30 09:40:00,34.06,34.16,34.05,34.15,179284.48363230968,28.1257,28.2083,28.1175,28.2,179284.4836
2007-03-30 09:45:00,34.15,34.29,34.15,34.16,231782.7100435796,28.2,28.3156,28.2,28.2083,231782.71
2007-03-30 09:50:00,34.16,34.18,34.1,34.14,98307.48961183742,28.2083,28.2248,28.1588,28.1918,98307.4896
2007-03-30 09:55:00,34.15,34.15,34.05,34.05,142191.14219114216,28.2,28.2,28.1175,28.1175,142191.1422
2007-03-30 10:00:00,34.05,34.14,34.03,34.08,276274.45018749364,28.1175,28.1918,28.1009,28.1422,276274.4502
2007-03-30 10:05:00,34.08,34.08,33.98,33.99,108340.93442789093,28.1422,28.1422,28.0597,28.0679,108340.9344
2007-03-30 10:10:00,33.99,34.0,33.93,33.96,361508.057160231,28.0679,28.0762,28.0184,28.0431,361508.0572
2007-03-30 10:15:00,33.96,33.99,33.93,33.94,134894.09141583054,28.0431,28.0679,28.0184,28.0266,134894.0914
2007-03-30 10:20:00,33.94,34.0,33.92,33.98,144218.10073983984,28.0266,28.0762,28.0101,28.0597,144218.1007
2007-03-30 10:25:00,33.98,34.01,33.98,34.01,146346.4072159724,28.0597,28.0844,28.0597,28.0844,146346.4072
2007-03-30 10:30:00,34.01,34.02,34.0,34.02,148880.1054018445,28.0844,28.0927,28.0762,28.0927,148880.1054
2007-03-30 10:35:00,34.02,34.07,34.02,34.06,369514.5434275869,28.0927,28.134,28.0927,28.1257,369514.5434
2007-03-30 10:40:00,34.06,34.08,34.01,34.05,204520.1175635958,28.1257,28.1422,28.0844,28.1175,204520.1176
2007-03-30 10:45:00,34.05,34.08,34.04,34.06,167122.73234012362,28.1175,28.1422,28.1092,28.1257,167122.7323
2007-03-30 10:50:00,34.05,34.07,34.03,34.05,123644.4714705584,28.1175,28.134,28.1009,28.1175,123644.4715
2007-03-30 10:55:00,34.05,34.05,34.0,34.02,43680.956724434975,28.1175,28.1175,28.0762,28.0927,43680.9567
2007-03-30 11:00:00,34.03,34.05,34.01,34.03,95267.05178879092,28.1009,28.1175,28.0844,28.1009,95267.0518
2007-03-30 11:05:00,34.03,34.04,34.03,34.03,33242.12019864193,28.1009,28.1092,28.1009,28.1009,33242.1202
2007-03-30 11:10:00,34.04,34.04,34.03,34.03,53511.70568561872,28.1092,28.1092,28.1009,28.1009,53511.7057
2007-03-30 11:15:00,34.03,34.03,34.0,34.02,126887.60514847469,28.1009,28.1009,28.0762,28.0927,126887.6051
2007-03-30 11:20:00,34.03,34.04,33.97,33.97,139353.40022296543,28.1009,28.1092,28.0514,28.0514,139353.4002
2007-03-30 11:25:00,33.96,33.97,33.86,33.87,255194.08128103777,28.0431,28.0514,27.9606,27.9688,255194.0813
2007-03-30 11:30:00,33.87,33.92,33.85,33.88,156785.24374176544,27.9688,28.0101,27.9523,27.9771,156785.2437
2007-03-30 11:35:00,33.89,33.94,33.89,33.91,63443.80257423734,27.9853,28.0266,27.9853,28.0019,63443.8026
2007-03-30 11:40:00,33.91,33.92,33.75,33.78,157089.2875240701,28.0019,28.0101,27.8697,27.8945,157089.2875
2007-03-30 11:45:00,33.79,33.79,33.59,33.75,309617.91831357044,27.9028,27.9028,27.7376,27.8697,309617.9183
2007-03-30 11:50:00,33.74,33.79,33.72,33.78,152731.3266443701,27.8615,27.9028,27.845,27.8945,152731.3266
2007-03-30 11:55:00,33.77,33.83,33.77,33.8,112394.85152528629,27.8862,27.9358,27.8862,27.911,112394.8515
2007-03-30 12:00:00,33.8,33.82,33.73,33.76,123340.42768825377,27.911,27.9275,27.8532,27.878,123340.4277
2007-03-30 12:05:00,33.76,33.81,33.71,33.78,63038.41086449781,27.878,27.9193,27.8367,27.8945,63038.4109
2007-03-30 12:10:00,33.78,33.8,33.76,33.79,56856.18729096989,27.8945,27.911,27.878,27.9028,56856.1873
2007-03-30 12:15:00,33.79,33.83,33.76,33.82,99523.66474105604,27.9028,27.9358,27.878,27.9275,99523.6647
2007-03-30 12:20:00,33.82,33.83,33.79,33.79,39931.08340934428,27.9275,27.9358,27.9028,27.9028,39931.0834
2007-03-30 12:25:00,33.79,33.86,33.78,33.83,62633.01915475827,27.9028,27.9606,27.8945,27.9358,62633.0192
2007-03-30 12:30:00,33.84,33.89,33.82,33.84,50673.96371744197,27.9441,27.9853,27.9275,27.9441,50673.9637
2007-03-30 12:35:00,33.85,33.91,33.84,33.91,50268.57200770243,27.9523,28.0019,27.9441,28.0019,50268.572
2007-03-30 12:40:00,33.91,33.94,33.86,33.94,64558.62977602107,28.0019,28.0266,27.9606,28.0266,64558.6298
2007-03-30 12:45:00,33.93,33.93,33.89,33.9,98307.48961183742,28.0184,28.0184,27.9853,27.9936,98307.4896
2007-03-30 12:50:00,33.9,33.91,33.86,33.87,64558.62977602107,27.9936,28.0019,27.9606,27.9688,64558.6298
2007-03-30 12:55:00,33.87,33.92,33.85,33.9,57464.27485557919,27.9688,28.0101,27.9523,27.9936,57464.2749
2007-03-30 13:00:00,33.91,33.91,33.87,33.9,26654.50491537448,28.0019,28.0019,27.9688,27.9936,26654.5049
2007-03-30 13:05:00,33.89,33.94,33.89,33.92,57971.01449275362,27.9853,28.0266,27.9853,28.0101,57971.0145
2007-03-30 13:10:00,33.92,33.95,33.92,33.95,17634.539373669806,28.0101,28.0349,28.0101,28.0349,17634.5394
2007-03-30 13:15:00,33.95,33.99,33.94,33.99,32634.03263403263,28.0349,28.0679,28.0266,28.0679,32634.0326
2007-03-30 13:20:00,33.98,33.99,33.94,33.96,38714.90828012567,28.0597,28.0679,28.0266,28.0431,38714.9083
2007-03-30 13:25:00,33.95,33.99,33.93,33.98,58883.145839667566,28.0349,28.0679,28.0184,28.0597,58883.1458
2007-03-30 13:30:00,33.99,34.01,33.96,33.98,161953.98804094453,28.0679,28.0844,28.0431,28.0597,161953.988
2007-03-30 13:35:00,33.98,33.99,33.94,33.94,44086.34843417451,28.0597,28.0679,28.0266,28.0266,44086.3484
2007-03-30 13:40:00,33.95,33.98,33.92,33.93,68612.54687341643,28.0349,28.0597,28.0101,28.0184,68612.5469
2007-03-30 13:45:00,33.92,33.93,33.83,33.85,93138.74531265834,28.0101,28.0184,27.9358,27.9523,93138.7453
2007-03-30 13:50:00,33.85,33.88,33.8,33.82,52599.57433870476,27.9523,27.9771,27.911,27.9275,52599.5743
2007-03-30 13:55:00,33.83,33.86,33.82,33.83,78037.90412486064,27.9358,27.9606,27.9275,27.9358,78037.9041
2007-03-30 14:00:00,33.84,33.88,33.81,33.85,142089.79426370727,27.9441,27.9771,27.9193,27.9523,142089.7943
2007-03-30 14:05:00,33.85,33.89,33.84,33.88,74794.77044694434,27.9523,27.9853,27.9441,27.9771,74794.7704
2007-03-30 14:10:00,33.89,33.95,33.89,33.94,135198.13519813516,27.9853,28.0349,27.9853,28.0266,135198.1352
2007-03-30 14:15:00,33.95,33.98,33.93,33.98,74186.68288233504,28.0349,28.0597,28.0184,28.0597,74186.6829
2007-03-30 14:20:00,33.98,33.99,33.95,33.96,73578.59531772575,28.0597,28.0679,28.0349,28.0431,73578.5953
2007-03-30 14:25:00,33.97,34.04,33.96,34.03,68308.50309111178,28.0514,28.1092,28.0431,28.1009,68308.5031
2007-03-30 14:30:00,34.03,34.05,34.03,34.04,53714.401540488485,28.1009,28.1175,28.1009,28.1092,53714.4015
2007-03-30 14:35:00,34.05,34.1,34.02,34.09,154859.6331205027,28.1175,28.1588,28.0927,28.1505,154859.6331
2007-03-30 14:40:00,34.09,34.13,34.04,34.07,262693.82791121915,28.1505,28.1835,28.1092,28.134,262693.8279
2007-03-30 14:45:00,34.07,34.1,34.05,34.06,49356.44066078848,28.134,28.1588,28.1175,28.1257,49356.4407
2007-03-30 14:50:00,34.06,34.06,34.02,34.03,67700.41552650247,28.1257,28.1257,28.0927,28.1009,67700.4155
2007-03-30 14:55:00,34.03,34.04,33.99,34.02,103881.62562075604,28.1009,28.1092,28.0679,28.0927,103881.6256
2007-03-30 15:00:00,34.02,34.02,33.97,33.99,137225.09374683286,28.0927,28.0927,28.0514,28.0679,137225.0937
2007-03-30 15:05:00,33.99,33.99,33.92,33.93,103172.19012871184,28.0679,28.0679,28.0101,28.0184,103172.1901
2007-03-30 15:10:00,33.94,34.04,33.92,33.96,137833.18131144217,28.0266,28.1092,28.0101,28.0431,137833.1813
2007-03-30 15:15:00,33.97,34.02,33.95,34.0,112901.59116246073,28.0514,28.0927,28.0349,28.0762,112901.5912
2007-03-30 15:20:00,34.0,34.0,33.97,33.99,82699.9087868653,28.0762,28.0762,28.0514,28.0679,82699.9088
2007-03-30 15:25:00,33.98,33.98,33.97,33.98,40640.51890138846,28.0597,28.0597,28.0514,28.0597,40640.5189
2007-03-30 15:30:00,33.98,33.98,33.94,33.94,60504.712678625714,28.0597,28.0597,28.0266,28.0266,60504.7127
2007-03-30 15:35:00,33.94,33.97,33.93,33.96,189621.97223066783,28.0266,28.0514,28.0184,28.0431,189621.9722
2007-03-30 15:40:00,33.97,34.02,33.94,33.95,209384.81808047023,28.0514,28.0927,28.0266,28.0349,209384.8181
2007-03-30 15:45:00,33.94,34.0,33.94,33.96,292490.1185770751,28.0266,28.0762,28.0266,28.0431,292490.1186
2007-03-30 15:50:00,33.96,33.99,33.91,33.95,322590.4530252356,28.0431,28.0679,28.0019,28.0349,322590.453
2007-03-30 15:55:00,33.96,33.99,33.91,33.98,420289.8550724637,28.0431,28.0679,28.0019,28.0597,420289.8551
2007-04-02 09:30:00,33.94,33.94,33.79,33.8,148474.71369210497,28.0266,28.0266,27.9028,27.911,148474.7137
2007-04-02 09:35:00,33.81,34.04,33.8,33.96,79963.51474612343,27.9193,28.1092,27.911,28.0431,79963.5147
2007-04-02 09:40:00,33.96,33.99,33.93,33.99,51586.095064355926,28.0431,28.0679,28.0184,28.0679,51586.0951
2007-04-02 09:45:00,33.99,34.01,33.94,33.95,69017.93858315596,28.0679,28.0844,28.0266,28.0349,69017.9386
2007-04-02 09:50:00,33.95,34.0,33.95,34.0,64659.97770345595,28.0349,28.0762,28.0349,28.0762,64659.9777
2007-04-02 09:55:00,34.0,34.0,33.9,33.93,130637.4784635654,28.0762,28.0762,27.9936,28.0184,130637.4785
2007-04-02 10:00:00,33.94,33.94,33.82,33.88,169251.0388162562,28.0266,28.0266,27.9275,27.9771,169251.0388
2007-04-02 10:05:00,33.87,33.88,33.8,33.88,173000.91213134688,27.9688,27.9771,27.911,27.9771,173000.9121
2007-04-02 10:10:00,33.88,33.89,33.82,33.86,74389.37873720481,27.9771,27.9853,27.9275,27.9606,74389.3787
2007-04-02 10:15:00,33.85,33.87,33.81,33.83,105705.88831458396,27.9523,27.9688,27.9193,27.9358,105705.8883
2007-04-02 10:20:00,33.83,33.87,33.8,33.8,73375.89946285597,27.9358,27.9688,27.911,27.911,73375.8995
2007-04-02 10:25:00,33.8,33.86,33.8,33.85,72261.07226107224,27.911,27.9606,27.911,27.9523,72261.0723
2007-04-02 10:30:00,33.85,33.88,33.83,33.83,75504.20593898854,27.9523,27.9771,27.9358,27.9358,75504.2059
2007-04-02 10:35:00,33.82,33.83,33.79,33.79,95469.74764366068,27.9275,27.9358,27.9028,27.9028,95469.7476
2007-04-02 10:40:00,33.79,33.85,33.78,33.83,135096.7872707003,27.9028,27.9523,27.8945,27.9358,135096.7873
2007-04-02 10:45:00,33.83,33.86,33.81,33.85,125164.69038208168,27.9358,27.9606,27.9193,27.9523,125164.6904
2007-04-02 10:50:00,33.85,33.87,33.79,33.84,99118.2730313165,27.9523,27.9688,27.9028,27.9441,99118.273
2007-04-02 10:55:00,33.84,33.93,33.84,33.92,96685.92277287928,27.9441,28.0184,27.9441,28.0101,96685.9228
2007-04-02 11:00:00,33.93,34.0,33.9,33.95,155771.76446741662,28.0184,28.0762,27.9936,28.0349,155771.7645
2007-04-02 11:05:00,33.95,33.98,33.92,33.94,111786.76396067698,28.0349,28.0597,28.0101,28.0266,111786.764
2007-04-02 11:10:00,33.93,33.95,33.91,33.95,99219.62095875136,28.0184,28.0349,28.0019,28.0349,99219.621
2007-04-02 11:15:00,33.95,34.0,33.91,33.91,149285.49711158403,28.0349,28.0762,28.0019,28.0019,149285.4971
2007-04-02 11:20:00,33.92,33.98,33.91,33.97,106212.62795175838,28.0101,28.0597,28.0019,28.0514,106212.628
2007-04-02 11:25:00,33.97,34.0,33.97,33.99,83409.34427890948,28.0514,28.0762,28.0514,28.0679,83409.3443
2007-04-02 11:30:00,33.98,34.0,33.97,33.99,98408.83753927232,28.0597,28.0762,28.0514,28.0679,98408.8375
2007-04-02 11:35:00,33.99,34.01,33.98,34.0,63646.49842910712,28.0679,28.0844,28.0597,28.0762,63646.4984
2007-04-02 11:40:00,34.0,34.0,33.98,33.99,42566.12952265125,28.0762,28.0762,28.0597,28.0679,42566.1295
2007-04-02 11:45:00,34.0,34.0,33.94,33.94,35066.38289246985,28.0762,28.0762,28.0266,28.0266,35066.3829
2007-04-02 11:50:00,33.95,33.95,33.93,33.94,31620.55335968379,28.0349,28.0349,28.0184,28.0266,31620.5534
2007-04-02 11:55:00,33.95,33.98,33.95,33.98,28580.11553663727,28.0349,28.0597,28.0349,28.0597,28580.1155
2007-04-02 12:00:00,33.97,33.98,33.97,33.98,71348.94091415829,28.0514,28.0597,28.0514,28.0597,71348.9409
2007-04-02 12:05:00,33.97,33.99,33.97,33.97,65268.06526806526,28.0514,28.0679,28.0514,28.0514,65268.0653
2007-04-02 12:10:00,33.98,34.01,33.97,34.01,139454.7481504003,28.0597,28.0844,28.0514,28.0844,139454.7482
2007-04-02 12:15:00,34.02,34.04,34.0,34.01,147663.9302726259,28.0927,28.1092,28.0762,28.0844,147663.9303
2007-04-02 12:20:00,34.0,34.03,34.0,34.02,75706.9017938583,28.0762,28.1009,28.0762,28.0927,75706.9018
2007-04-02 12:25:00,34.02,34.03,34.0,34.0,20776.325124151208,28.0927,28.1009,28.0762,28.0762,20776.3251
2007-04-02 12:30:00,34.01,34.02,34.0,34.01,34559.64325529542,28.0844,28.0927,28.0762,28.0844,34559.6433
2007-04-02 12:35:00,34.01,34.03,34.0,34.02,35674.470457079144,28.0844,28.1009,28.0762,28.0927,35674.4705
2007-04-02 12:40:00,34.03,34.03,34.02,34.02,58173.71034762338,28.1009,28.1009,28.0927,28.0927,58173.7103
2007-04-02 12:45:00,34.02,34.04,34.02,34.02,37397.38522347217,28.0927,28.1092,28.0927,28.0927,37397.3852
2007-04-02 12:50:00,34.03,34.04,34.0,34.0,57666.97071044896,28.1009,28.1092,28.0762,28.0762,57666.9707
2007-04-02 12:55:00,34.0,34.0,33.95,33.95,83713.38806121414,28.0762,28.0762,28.0349,28.0349,83713.3881
2007-04-02 13:00:00,33.96,34.03,33.94,34.0,168541.603324212,28.0431,28.1009,28.0266,28.0762,168541.6033
2007-04-02 13:05:00,34.0,34.01,33.93,33.94,95571.09557109556,28.0762,28.0844,28.0184,28.0266,95571.0956
2007-04-02 13:10:00,33.93,33.97,33.92,33.94,87260.56552143507,28.0184,28.0514,28.0101,28.0266,87260.5655
2007-04-02 13:15:00,33.95,33.97,33.93,33.94,36991.99351373264,28.0349,28.0514,28.0184,28.0266,36991.9935
2007-04-02 13:20:00,33.93,33.96,33.92,33.94,110874.63261376302,28.0184,28.0431,28.0101,28.0266,110874.6326
2007-04-02 13:25:00,33.95,33.95,33.94,33.94,90301.0033444816,28.0349,28.0349,28.0266,28.0266,90301.0033
2007-04-02 13:30:00,33.94,33.99,33.93,33.99,121009.42535725144,28.0266,28.0679,28.0184,28.0679,121009.4254
2007-04-02 13:35:00,33.98,34.02,33.98,34.0,107530.15100841186,28.0597,28.0927,28.0597,28.0762,107530.151
2007-04-02 13:40:00,34.01,34.01,33.97,33.99,73071.85568055132,28.0844,28.0844,28.0514,28.0679,73071.8557
2007-04-02 13:45:00,33.98,34.01,33.98,33.99,79152.73132664435,28.0597,28.0844,28.0597,28.0679,79152.7313
2007-04-02 13:50:00,33.99,33.99,33.96,33.96,46518.69869261173,28.0679,28.0679,28.0431,28.0431,46518.6987
2007-04-02 13:55:00,33.96,34.0,33.95,33.99,58376.40620249315,28.0431,28.0762,28.0349,28.0679,58376.4062
2007-04-02 14:00:00,33.99,33.99,33.93,33.96,149792.23674875847,28.0679,28.0679,28.0184,28.0431,149792.2367
2007-04-02 14:05:00,33.95,33.97,33.94,33.95,51282.05128205128,28.0349,28.0514,28.0266,28.0349,51282.0513
2007-04-02 14:10:00,33.96,33.99,33.94,33.97,57464.27485557919,28.0431,28.0679,28.0266,28.0514,57464.2749
2007-04-02 14:15:00,33.97,34.0,33.97,33.99,34255.59947299077,28.0514,28.0762,28.0514,28.0679,34255.5995
2007-04-02 14:20:00,34.0,34.0,33.98,34.0,82902.60464173506,28.0762,28.0762,28.0597,28.0762,82902.6046
2007-04-02 14:25:00,33.99,34.0,33.98,34.0,32127.29299685821,28.0679,28.0762,28.0597,28.0762,32127.293
2007-04-02 14:30:00,33.99,34.01,33.98,34.0,32127.29299685821,28.0679,28.0844,28.0597,28.0762,32127.293
2007-04-02 14:35:00,34.0,34.01,33.99,34.01,23816.762947197727,28.0762,28.0844,28.0679,28.0844,23816.7629
2007-04-02 14:40:00,34.01,34.01,33.99,34.01,38917.60413499543,28.0844,28.0844,28.0679,28.0844,38917.6041
2007-04-02 14:45:00,34.02,34.04,33.98,33.99,87463.26137630484,28.0927,28.1092,28.0597,28.0679,87463.2614
2007-04-02 14:50:00,33.99,34.03,33.99,34.03,28073.37589946285,28.0679,28.1009,28.0679,28.1009,28073.3759
2007-04-02 14:55:00,34.03,34.03,34.02,34.02,53511.70568561872,28.1009,28.1009,28.0927,28.0927,53511.7057
2007-04-02 15:00:00,34.02,34.03,34.02,34.03,31620.55335968379,28.0927,28.1009,28.0927,28.1009,31620.5534
2007-04-02 15:05:00,34.03,34.05,34.01,34.01,159116.2460727678,28.1009,28.1175,28.0844,28.0844,159116.2461
2007-04-02 15:10:00,34.02,34.05,34.01,34.04,102057.36292692812,28.0927,28.1175,28.0844,28.1092,102057.3629
2007-04-02 15:15:00,34.03,34.04,34.0,34.01,100942.5357251444,28.1009,28.1092,28.0762,28.0844,100942.5357
2007-04-02 15:20:00,34.0,34.01,33.99,34.0,97598.05411979325,28.0762,28.0844,28.0679,28.0762,97598.0541
2007-04-02 15:25:00,33.99,34.01,33.98,34.0,140265.5315698794,28.0679,28.0844,28.0597,28.0762,140265.5316
2007-04-02 15:30:00,34.01,34.02,33.98,34.02,112192.15567041653,28.0844,28.0927,28.0597,28.0927,112192.1557
2007-04-02 15:35:00,34.02,34.02,33.98,34.01,85436.30282760716,28.0927,28.0927,28.0597,28.0844,85436.3028
2007-04-02 15:40:00,34.0,34.01,33.98,34.0,170669.90980034455,28.0762,28.0844,28.0597,28.0762,170669.9098
2007-04-02 15:45:00,34.0,34.01,33.99,33.99,92429.30982061416,28.0762,28.0844,28.0679,28.0679,92429.3098
2007-04-02 15:50:00,34.0,34.01,33.99,33.99,133475.22043174214,28.0762,28.0844,28.0679,28.0679,133475.2204
2007-04-02 15:55:00,33.99,34.02,33.98,34.01,159116.2460727678,28.0679,28.0927,28.0597,28.0844,159116.2461
2007-04-03 09:30:00,34.11,34.24,34.06,34.23,167122.73234012362,28.167,28.2744,28.1257,28.2661,167122.7323
2007-04-03 09:35:00,34.23,34.26,34.18,34.22,79254.07925407925,28.2661,28.2909,28.2248,28.2578,79254.0793
2007-04-03 09:40:00,34.21,34.32,34.21,34.27,75098.814229249,28.2496,28.3404,28.2496,28.2991,75098.8142
2007-04-03 09:45:00,34.27,34.43,34.24,34.42,158204.11472585384,28.2991,28.4313,28.2744,28.423,158204.1147
2007-04-03 09:50:00,34.42,34.51,34.41,34.5,253876.55822438427,28.423,28.4973,28.4147,28.4891,253876.5582
2007-04-03 09:55:00,34.5,34.51,34.44,34.49,161852.64011350964,28.4891,28.4973,28.4395,28.4808,161852.6401
2007-04-03 10:00:00,34.49,34.58,34.49,34.58,339414.2089794263,28.4808,28.5551,28.4808,28.5551,339414.209
2007-04-03 10:05:00,34.58,34.59,34.52,34.57,133576.56835917704,28.5551,28.5634,28.5056,28.5469,133576.5684
2007-04-03 10:10:00,34.57,34.61,34.56,34.6,117056.85618729096,28.5469,28.5799,28.5386,28.5716,117056.8562
2007-04-03 10:15:00,34.6,34.65,34.59,34.65,161649.94425863988,28.5716,28.6129,28.5634,28.6129,161649.9443
2007-04-03 10:20:00,34.65,34.69,34.65,34.68,181311.44218100733,28.6129,28.646,28.6129,28.6377,181311.4422
2007-04-03 10:25:00,34.67,34.67,34.64,34.64,84828.21526299785,28.6294,28.6294,28.6047,28.6047,84828.2153
2007-04-03 10:30:00,34.65,34.69,34.63,34.64,170365.8660180399,28.6129,28.646,28.5964,28.6047,170365.866
2007-04-03 10:35:00,34.64,34.65,34.57,34.57,184453.2279314888,28.6047,28.6129,28.5469,28.5469,184453.2279
2007-04-03 10:40:00,34.57,34.62,34.57,34.6,147157.1906354515,28.5469,28.5882,28.5469,28.5716,147157.1906
2007-04-03 10:45:00,34.6,34.7,34.6,34.69,114624.50592885372,28.5716,28.6542,28.5716,28.646,114624.5059
2007-04-03 10:50:00,34.69,34.69,34.65,34.67,78848.6875443397,28.646,28.646,28.6129,28.6294,78848.6875
2007-04-03 10:55:00,34.67,34.67,34.62,34.63,99016.9251038816,28.6294,28.6294,28.5882,28.5964,99016.9251
2007-04-03 11:00:00,34.63,34.64,34.59,34.59,77227.12070538156,28.5964,28.6047,28.5634,28.5634,77227.1207
2007-04-03 11:05:00,34.6,34.62,34.57,34.61,135704.8748353096,28.5716,28.5882,28.5469,28.5799,135704.8748
2007-04-03 11:10:00,34.62,34.63,34.56,34.56,89287.52407013276,28.5882,28.5964,28.5386,28.5386,89287.5241
2007-04-03 11:15:00,34.56,34.6,34.55,34.59,121110.77328468632,28.5386,28.5716,28.5304,28.5634,121110.7733
2007-04-03 11:20:00,34.59,34.63,34.56,34.56,142191.14219114216,28.5634,28.5964,28.5386,28.5386,142191.1422
2007-04-03 11:25:00,34.56,34.61,34.56,34.61,86551.13002939089,28.5386,28.5799,28.5386,28.5799,86551.13
2007-04-03 11:30:00,34.6,34.64,34.6,34.61,125772.77794669096,28.5716,28.6047,28.5716,28.5799,125772.7779
2007-04-03 11:35:00,34.62,34.63,34.61,34.62,54322.48910509779,28.5882,28.5964,28.5799,28.5882,54322.4891
2007-04-03 11:40:00,34.62,34.63,34.61,34.62,43782.30465186986,28.5882,28.5964,28.5799,28.5882,43782.3047
2007-04-03 11:45:00,34.62,34.62,34.59,34.6,38917.60413499543,28.5882,28.5882,28.5634,28.5716,38917.6041
2007-04-03 11:50:00,34.6,34.64,34.58,34.6,163271.51109759804,28.5716,28.6047,28.5551,28.5716,163271.5111
2007-04-03 11:55:00,34.6,34.6,34.57,34.58,72362.42018850714,28.5716,28.5716,28.5469,28.5551,72362.4202
2007-04-03 12:00:00,34.58,34.6,34.54,34.55,105807.23624201884,28.5551,28.5716,28.5221,28.5304,105807.2362
2007-04-03 12:05:00,34.54,34.58,34.52,34.57,96179.18313570486,28.5221,28.5551,28.5056,28.5469,96179.1831
2007-04-03 12:10:00,34.56,34.58,34.54,34.57,87767.3051586095,28.5386,28.5551,28.5221,28.5469,87767.3052
2007-04-03 12:15:00,34.58,34.58,34.56,34.57,50167.22408026755,28.5551,28.5551,28.5386,28.5469,50167.2241
2007-04-03 12:20:00,34.57,34.59,34.56,34.57,49964.528225397786,28.5469,28.5634,28.5386,28.5469,49964.5282
2007-04-03 12:25:00,34.57,34.57,34.56,34.56,17735.88730110469,28.5469,28.5469,28.5386,28.5386,17735.8873
2007-04-03 12:30:00,34.57,34.64,34.56,34.63,173608.99969595618,28.5469,28.6047,28.5386,28.5964,173608.9997
2007-04-03 12:35:00,34.63,34.67,34.62,34.66,247897.0305057261,28.5964,28.6294,28.5882,28.6212,247897.0305
2007-04-03 12:40:00,34.66,34.68,34.64,34.64,59795.27718658152,28.6212,28.6377,28.6047,28.6047,59795.2772
2007-04-03 12:45:00,34.64,34.66,34.62,34.64,86551.13002939089,28.6047,28.6212,28.5882,28.6047,86551.13
2007-04-03 12:50:00,34.63,34.66,34.62,34.66,93746.83287726765,28.5964,28.6212,28.5882,28.6212,93746.8329
2007-04-03 12:55:00,34.66,34.67,34.64,34.64,87057.86966656531,28.6212,28.6294,28.6047,28.6047,87057.8697
2007-04-03 13:00:00,34.64,34.64,34.58,34.58,106516.67173406304,28.6047,28.6047,28.5551,28.5551,106516.6717
2007-04-03 13:05:00,34.57,34.61,34.57,34.61,93240.09324009322,28.5469,28.5799,28.5469,28.5799,93240.0932
2007-04-03 13:10:00,34.6,34.61,34.59,34.59,28478.767609202387,28.5716,28.5799,28.5634,28.5634,28478.7676
2007-04-03 13:15:00,34.59,34.6,34.57,34.6,95368.3997162258,28.5634,28.5716,28.5469,28.5716,95368.3997
2007-04-03 13:20:00,34.59,34.62,34.59,34.61,63849.19428397688,28.5634,28.5882,28.5634,28.5799,63849.1943
2007-04-03 13:25:00,34.61,34.63,34.61,34.62,76517.68521333738,28.5799,28.5964,28.5799,28.5882,76517.6852
2007-04-03 13:30:00,34.63,34.63,34.56,34.57,291780.6830850309,28.5964,28.5964,28.5386,28.5469,291780.6831
2007-04-03 13:35:00,34.56,34.61,34.55,34.56,151413.8035877166,28.5386,28.5799,28.5304,28.5386,151413.8036
2007-04-03 13:40:00,34.57,34.63,34.54,34.62,266139.65744400525,28.5469,28.5964,28.5221,28.5882,266139.6574
2007-04-03 13:45:00,34.62,34.64,34.6,34.63,179183.13570487482,28.5882,28.6047,28.5716,28.5964,179183.1357
2007-04-03 13:50:00,34.64,34.64,34.61,34.62,107530.15100841186,28.6047,28.6047,28.5799,28.5882,107530.151
2007-04-03 13:55:00,34.62,34.63,34.58,34.58,43579.608797000095,28.5882,28.5964,28.5551,28.5551,43579.6088
2007-04-03 14:00:00,34.58,34.62,34.56,34.61,180095.26705178877,28.5551,28.5882,28.5386,28.5799,180095.2671
2007-04-03 14:05:00,34.62,34.62,34.6,34.61,101246.57950744906,28.5882,28.5882,28.5716,28.5799,101246.5795
2007-04-03 14:10:00,34.61,34.61,34.56,34.57,139657.44400527008,28.5799,28.5799,28.5386,28.5469,139657.444
2007-04-03 14:15:00,34.57,34.58,34.54,34.55,132259.04530252353,28.5469,28.5551,28.5221,28.5304,132259.0453
2007-04-03 14:20:00,34.56,34.56,34.54,34.55,91618.52640113508,28.5386,28.5386,28.5221,28.5304,91618.5264
2007-04-03 14:25:00,34.55,34.56,34.51,34.53,140670.9232796189,28.5304,28.5386,28.4973,28.5138,140670.9233
2007-04-03 14:30:00,34.54,34.57,34.5,34.5,226918.0095267052,28.5221,28.5469,28.4891,28.4891,226918.0095
2007-04-03 14:35:00,34.5,34.52,34.49,34.5,182122.22560048645,28.4891,28.5056,28.4808,28.4891,182122.2256
2007-04-03 14:40:00,34.5,34.52,34.49,34.5,71450.28884159318,28.4891,28.5056,28.4808,28.4891,71450.2888
2007-04-03 14:45:00,34.5,34.5,34.48,34.49,116043.37691294213,28.4891,28.4891,28.4725,28.4808,116043.3769
2007-04-03 14:50:00,34.5,34.5,34.47,34.5,122022.90463160026,28.4891,28.4891,28.4643,28.4891,122022.9046
2007-04-03 14:55:00,34.49,34.5,34.46,34.47,142089.79426370727,28.4808,28.4891,28.456,28.4643,142089.7943
2007-04-03 15:00:00,34.46,34.51,34.42,34.51,248403.77014290047,28.456,28.4973,28.423,28.4973,248403.7701
2007-04-03 15:05:00,34.51,34.52,34.46,34.47,222965.44035674463,28.4973,28.5056,28.456,28.4643,222965.4404
2007-04-03 15:10:00,34.47,34.49,34.43,34.46,194892.0644572818,28.4643,28.4808,28.4313,28.456,194892.0645
2007-04-03 15:15:00,34.47,34.47,34.44,34.45,116043.37691294213,28.4643,28.4643,28.4395,28.4478,116043.3769
2007-04-03 15:20:00,34.46,34.49,34.45,34.47,280328.367284889,28.456,28.4808,28.4478,28.4643,280328.3673
2007-04-03 15:25:00,34.46,34.48,34.43,34.45,226512.6178169656,28.456,28.4725,28.4313,28.4478,226512.6178
2007-04-03 15:30:00,34.45,34.46,34.4,34.4,285091.7198743285,28.4478,28.456,28.4065,28.4065,285091.7199
2007-04-03 15:35:00,34.41,34.5,34.4,34.5,258842.6066686936,28.4147,28.4891,28.4065,28.4891,258842.6067
2007-04-03 15:40:00,34.5,34.53,34.49,34.5,366474.1056045403,28.4891,28.5138,28.4808,28.4891,366474.1056
2007-04-03 15:45:00,34.5,34.51,34.43,34.46,317928.4483632309,28.4891,28.4973,28.4313,28.456,317928.4484
2007-04-03 15:50:00,34.46,34.5,34.44,34.5,334650.8563899868,28.456,28.4891,28.4395,28.4891,334650.8564
2007-04-03 15:55:00,34.49,34.5,34.39,34.41,727070.0314178574,28.4808,28.4891,28.3982,28.4147,727070.0314
2007-04-04 09:30:00,34.38,34.41,34.24,34.25,274146.14371136104,28.39,28.4147,28.2744,28.2826,274146.1437
2007-04-04 09:35:00,34.25,34.27,34.19,34.24,239890.5442383703,28.2826,28.2991,28.2331,28.2744,239890.5442
2007-04-04 09:40:00,34.23,34.25,34.04,34.07,263707.30718556803,28.2661,28.2826,28.1092,28.134,263707.3072
2007-04-04 09:45:00,34.07,34.1,34.05,34.1,251646.90382081683,28.134,28.1588,28.1175,28.1588,251646.9038
2007-04-04 09:50:00,34.09,34.16,34.07,34.14,274044.7957839261,28.1505,28.2083,28.134,28.1918,274044.7958
2007-04-04 09:55:00,34.15,34.15,34.08,34.12,130029.39089895607,28.2,28.2,28.1422,28.1753,130029.3909
2007-04-04 10:00:00,34.12,34.12,34.01,34.02,189723.32015810272,28.1753,28.1753,28.0844,28.0927,189723.3202
2007-04-04 10:05:00,34.02,34.07,33.98,34.07,136008.91861761425,28.0927,28.134,28.0597,28.134,136008.9186
2007-04-04 10:10:00,34.06,34.14,34.06,34.13,135704.8748353096,28.1257,28.1918,28.1257,28.1835,135704.8748
2007-04-04 10:15:00,34.13,34.14,34.09,34.09,100638.49194283976,28.1835,28.1918,28.1505,28.1505,100638.4919
2007-04-04 10:20:00,34.09,34.15,34.09,34.14,176852.13337387246,28.1505,28.2,28.1505,28.1918,176852.1334
2007-04-04 10:25:00,34.14,34.14,34.07,34.08,137833.18131144217,28.1918,28.1918,28.134,28.1422,137833.1813
2007-04-04 10:30:00,34.08,34.08,34.0,34.04,192358.36627140973,28.1422,28.1422,28.0762,28.1092,192358.3663
2007-04-04 10:35:00,34.03,34.09,33.99,34.08,232390.79760818888,28.1009,28.1505,28.0679,28.1422,232390.7976
2007-04-04 10:40:00,34.09,34.1,34.06,34.09,102260.0587817979,28.1505,28.1588,28.1257,28.1505,102260.0588
2007-04-04 10:45:00,34.08,34.08,34.01,34.03,166311.94892064456,28.1422,28.1422,28.0844,28.1009,166311.9489
2007-04-04 10:50:00,34.03,34.04,34.02,34.03,56045.40387149082,28.1009,28.1092,28.0927,28.1009,56045.4039
2007-04-04 10:55:00,34.03,34.05,34.03,34.05,186378.8385527516,28.1009,28.1175,28.1009,28.1175,186378.8386
2007-04-04 11:00:00,34.04,34.09,34.04,34.08,114827.2017837235,28.1092,28.1505,28.1092,28.1422,114827.2018
2007-04-04 11:05:00,34.09,34.14,34.08,34.1,173710.34762339108,28.1505,28.1918,28.1422,28.1588,173710.3476
2007-04-04 11:10:00,34.1,34.13,34.1,34.12,110063.84919428396,28.1588,28.1835,28.1588,28.1753,110063.8492
2007-04-04 11:15:00,34.12,34.13,34.1,34.13,88375.3927232188,28.1753,28.1835,28.1588,28.1835,88375.3927
2007-04-04 11:20:00,34.13,34.15,34.1,34.12,172392.82456673757,28.1835,28.2,28.1588,28.1753,172392.8246
2007-04-04 11:25:00,34.14,34.14,34.12,34.13,45606.567345697775,28.1918,28.1918,28.1753,28.1835,45606.5673
2007-04-04 11:30:00,34.13,34.13,34.09,34.11,144218.10073983984,28.1835,28.1835,28.1505,28.167,144218.1007
2007-04-04 11:35:00,34.12,34.14,34.12,34.12,64254.58599371642,28.1753,28.1918,28.1753,28.1753,64254.586
2007-04-04 11:40:00,34.12,34.14,34.1,34.11,124759.29867234212,28.1753,28.1918,28.1588,28.167,124759.2987
2007-04-04 11:45:00,34.12,34.12,34.1,34.11,39018.95206243032,28.1753,28.1753,28.1588,28.167,39018.9521
2007-04-04 11:50:00,34.11,34.12,34.1,34.12,32938.07641633728,28.167,28.1753,28.1588,28.1753,32938.0764
2007-04-04 11:55:00,34.11,34.13,34.11,34.12,105503.19245971418,28.167,28.1835,28.167,28.1753,105503.1925
2007-04-04 12:00:00,34.13,34.13,34.1,34.13,112192.15567041653,28.1835,28.1835,28.1588,28.1835,112192.1557
2007-04-04 12:05:00,34.13,34.15,34.11,34.11,146042.36343366775,28.1835,28.2,28.167,28.167,146042.3634
2007-04-04 12:10:00,34.12,34.14,34.12,34.14,83409.34427890948,28.1753,28.1918,28.1753,28.1918,83409.3443
2007-04-04 12:15:00,34.14,34.14,34.1,34.11,149792.23674875847,28.1918,28.1918,28.1588,28.167,149792.2367
2007-04-04 12:20:00,34.11,34.11,34.09,34.1,51282.05128205128,28.167,28.167,28.1505,28.1588,51282.0513
2007-04-04 12:25:00,34.1,34.11,34.07,34.08,101145.23158001417,28.1588,28.167,28.134,28.1422,101145.2316
2007-04-04 12:30:00,34.09,34.1,34.07,34.1,49660.48444309313,28.1505,28.1588,28.134,28.1588,49660.4844
2007-04-04 12:35:00,34.09,34.11,34.09,34.1,26147.76527820005,28.1505,28.167,28.1505,28.1588,26147.7653
2007-04-04 12:40:00,34.1,34.14,34.09,34.14,115029.89763859328,28.1588,28.1918,28.1505,28.1918,115029.8976
2007-04-04 12:45:00,34.14,34.14,34.11,34.12,61315.496098104784,28.1918,28.1918,28.167,28.1753,61315.4961
2007-04-04 12:50:00,34.11,34.14,34.11,34.12,111178.67639606768,28.167,28.1918,28.167,28.1753,111178.6764
2007-04-04 12:55:00,34.12,34.14,34.1,34.12,55031.92459714198,28.1753,28.1918,28.1588,28.1753,55031.9246
2007-04-04 13:00:00,34.12,34.13,34.07,34.08,124657.95074490724,28.1753,28.1835,28.134,28.1422,124657.9507
2007-04-04 13:05:00,34.08,34.12,34.08,34.11,54119.79325022802,28.1422,28.1753,28.1422,28.167,54119.7933
2007-04-04 13:10:00,34.11,34.14,34.1,34.14,70335.46163980945,28.167,28.1918,28.1588,28.1918,70335.4616
2007-04-04 13:15:00,34.14,34.14,34.13,34.14,36383.905949123335,28.1918,28.1918,28.1835,28.1918,36383.9059
2007-04-04 13:20:00,34.13,34.15,34.13,34.13,103881.62562075604,28.1835,28.2,28.1835,28.1835,103881.6256
2007-04-04 13:25:00,34.14,34.14,34.13,34.14,11148.272017837233,28.1918,28.1918,28.1835,28.1918,11148.272
2007-04-04 13:30:00,34.14,34.14,34.13,34.13,99219.62095875136,28.1918,28.1918,28.1835,28.1835,99219.621
2007-04-04 13:35:00,34.13,34.14,34.13,34.14,46620.04662004661,28.1835,28.1918,28.1835,28.1918,46620.0466
2007-04-04 13:40:00,34.13,34.14,34.1,34.13,62430.32329988851,28.1835,28.1918,28.1588,28.1835,62430.3233
2007-04-04 13:45:00,34.13,34.14,34.12,34.14,27262.59247998378,28.1835,28.1918,28.1753,28.1918,27262.5925
2007-04-04 13:50:00,34.14,34.16,34.12,34.12,306678.8284179588,28.1918,28.2083,28.1753,28.1753,306678.8284
2007-04-04 13:55:00,34.12,34.13,34.1,34.12,101347.92743488394,28.1753,28.1835,28.1588,28.1753,101347.9274
2007-04-04 14:00:00,34.13,34.13,34.12,34.13,33647.51190838147,28.1835,28.1835,28.1753,28.1835,33647.5119
2007-04-04 14:05:00,34.13,34.14,34.12,34.14,20472.28134184656,28.1835,28.1918,28.1753,28.1918,20472.2813
2007-04-04 14:10:00,34.14,34.14,34.12,34.12,54322.48910509779,28.1918,28.1918,28.1753,28.1753,54322.4891
2007-04-04 14:15:00,34.13,34.16,34.1,34.1,91314.48261883044,28.1835,28.2083,28.1588,28.1588,91314.4826
2007-04-04 14:20:00,34.1,34.14,34.1,34.12,55741.36008918616,28.1588,28.1918,28.1588,28.1753,55741.3601
2007-04-04 14:25:00,34.13,34.15,34.13,34.14,67193.67588932805,28.1835,28.2,28.1835,28.1918,67193.6759
2007-04-04 14:30:00,34.13,34.14,34.12,34.13,106719.3675889328,28.1835,28.1918,28.1753,28.1835,106719.3676
2007-04-04 14:35:00,34.13,34.15,34.13,34.13,117664.94375190024,28.1835,28.2,28.1835,28.1835,117664.9438
2007-04-04 14:40:00,34.13,34.14,34.11,34.12,94152.22458700718,28.1835,28.1918,28.167,28.1753,94152.2246
2007-04-04 14:45:00,34.13,34.13,34.1,34.11,97902.09790209788,28.1835,28.1835,28.1588,28.167,97902.0979
2007-04-04 14:50:00,34.12,34.15,34.1,34.12,253369.81858720983,28.1753,28.2,28.1588,28.1753,253369.8186
2007-04-04 14:55:00,34.12,34.14,34.11,34.12,118070.33546163978,28.1753,28.1918,28.167,28.1753,118070.3355
2007-04-04 15:00:00,34.13,34.14,34.11,34.11,53004.9660484443,28.1835,28.1918,28.167,28.167,53004.966
2007-04-04 15:05:00,34.11,34.14,34.11,34.13,366575.4535319752,28.167,28.1918,28.167,28.1835,366575.4535
2007-04-04 15:10:00,34.14,34.18,34.13,34.14,226208.57403466097,28.1918,28.2248,28.1835,28.1918,226208.574
2007-04-04 15:15:00,34.15,34.19,34.14,34.18,58173.71034762338,28.2,28.2331,28.1918,28.2248,58173.7103
2007-04-04 15:20:00,34.17,34.2,34.15,34.19,121009.42535725144,28.2166,28.2413,28.2,28.2331,121009.4254
2007-04-04 15:25:00,34.19,34.21,34.18,34.21,165095.77379142595,28.2331,28.2496,28.2248,28.2496,165095.7738
2007-04-04 15:30:00,34.2,34.21,34.16,34.17,156481.1999594608,28.2413,28.2496,28.2083,28.2166,156481.2
2007-04-04 15:35:00,34.16,34.18,34.15,34.17,149488.19296645382,28.2083,28.2248,28.2,28.2166,149488.193
2007-04-04 15:40:00,34.18,34.2,34.12,34.14,191040.84321475623,28.2248,28.2413,28.1753,28.1918,191040.8432
2007-04-04 15:45:00,34.13,34.17,34.12,34.13,141481.706699098,28.1835,28.2166,28.1753,28.1835,141481.7067
2007-04-04 15:50:00,34.13,34.17,34.12,34.17,159927.02949224686,28.1835,28.2166,28.1753,28.2166,159927.0295
2007-04-04 15:55:00,34.17,34.19,34.17,34.18,185466.7072058376,28.2166,28.2331,28.2166,28.2248,185466.7072
2007-04-05 09:30:00,34.16,34.21,34.12,34.17,119387.85851829327,28.2083,28.2496,28.1753,28.2166,119387.8585
2007-04-05 09:35:00,34.18,34.19,34.12,34.14,76923.07692307691,28.2248,28.2331,28.1753,28.1918,76923.0769
2007-04-05 09:40:00,34.12,34.18,34.09,34.11,159724.3336373771,28.1753,28.2248,28.1505,28.167,159724.3336
2007-04-05 09:45:00,34.11,34.17,34.1,34.14,127292.99685821425,28.167,28.2166,28.1588,28.1918,127292.9969
2007-04-05 09:50:00,34.14,34.18,34.12,34.13,83916.08391608391,28.1918,28.2248,28.1753,28.1835,83916.0839
2007-04-05 09:55:00,34.14,34.2,34.1,34.12,142393.83804601192,28.1918,28.2413,28.1588,28.1753,142393.838
2007-04-05 10:00:00,34.11,34.17,34.1,34.17,105097.80074997465,28.167,28.2166,28.1588,28.2166,105097.8007
2007-04-05 10:05:00,34.18,34.25,34.17,34.25,118779.77095368398,28.2248,28.2826,28.2166,28.2826,118779.771
2007-04-05 10:10:00,34.25,34.26,34.19,34.22,160636.46498429106,28.2826,28.2909,28.2331,28.2578,160636.465
2007-04-05 10:15:00,34.23,34.26,34.21,34.23,107226.1072261072,28.2661,28.2909,28.2496,28.2661,107226.1072
2007-04-05 10:20:00,34.23,34.25,34.2,34.24,182628.9652376609,28.2661,28.2826,28.2413,28.2744,182628.9652
2007-04-05 10:25:00,34.23,34.26,34.2,34.24,73071.85568055132,28.2661,28.2909,28.2413,28.2744,73071.8557
2007-04-05 10:30:00,34.24,34.26,34.24,34.26,43174.21708726056,28.2744,28.2909,28.2744,28.2909,43174.2171
2007-04-05 10:35:00,34.26,34.26,34.19,34.22,139758.79193270495,28.2909,28.2909,28.2331,28.2578,139758.7919
2007-04-05 10:40:00,34.22,34.22,34.15,34.16,106415.32380662812,28.2578,28.2578,28.2,28.2083,106415.3238
2007-04-05 10:45:00,34.16,34.17,34.14,34.14,142596.5339008817,28.2083,28.2166,28.1918,28.1918,142596.5339
2007-04-05 10:50:00,34.15,34.18,34.14,34.14,91922.57018343972,28.2,28.2248,28.1918,28.1918,91922.5702
2007-04-05 10:55:00,34.14,34.16,34.13,34.15,96989.96655518391,28.1918,28.2083,28.1835,28.2,96989.9666
2007-04-05 11:00:00,34.14,34.15,34.11,34.13,171480.69321982362,28.1918,28.2,28.167,28.1835,171480.6932
2007-04-05 11:05:00,34.14,34.14,34.12,34.12,44187.6963616094,28.1918,28.1918,28.1753,28.1753,44187.6964
2007-04-05 11:10:00,34.12,34.13,34.11,34.13,42160.73781291172,28.1753,28.1835,28.167,28.1835,42160.7378
2007-04-05 11:15:00,34.13,34.14,34.1,34.11,78747.33961690482,28.1835,28.1918,28.1588,28.167,78747.3396
2007-04-05 11:20:00,34.12,34.14,34.11,34.12,118374.37924394444,28.1753,28.1918,28.167,28.1753,118374.3792
2007-04-05 11:25:00,34.12,34.14,34.09,34.11,122732.34012364443,28.1753,28.1918,28.1505,28.167,122732.3401
2007-04-05 11:30:00,34.12,34.13,34.11,34.12,48951.04895104894,28.1753,28.1835,28.167,28.1753,48951.049
2007-04-05 11:35:00,34.12,34.15,34.11,34.13,134995.4393432654,28.1753,28.2,28.167,28.1835,134995.4393
2007-04-05 11:40:00,34.12,34.14,34.12,34.14,28782.81139150704,28.1753,28.1918,28.1753,28.1918,28782.8114
2007-04-05 11:45:00,34.14,34.15,34.13,34.14,34255.59947299077,28.1918,28.2,28.1835,28.1918,34255.5995
2007-04-05 11:50:00,34.14,34.16,34.12,34.16,85233.6069727374,28.1918,28.2083,28.1753,28.2083,85233.607
2007-04-05 11:55:00,34.16,34.2,34.16,34.19,112800.24323502585,28.2083,28.2413,28.2083,28.2331,112800.2432
2007-04-05 12:00:00,34.2,34.24,34.18,34.21,148677.40954697473,28.2413,28.2744,28.2248,28.2496,148677.4095
2007-04-05 12:05:00,34.21,34.23,34.21,34.23,76517.68521333738,28.2496,28.2661,28.2496,28.2661,76517.6852
2007-04-05 12:10:00,34.22,34.24,34.22,34.23,35978.5142393838,28.2578,28.2744,28.2578,28.2661,35978.5142
2007-04-05 12:15:00,34.23,34.23,34.18,34.2,68916.59065572108,28.2661,28.2661,28.2248,28.2413,68916.5907
2007-04-05 12:20:00,34.2,34.26,34.2,34.26,163474.2069524678,28.2413,28.2909,28.2413,28.2909,163474.207
2007-04-05 12:25:00,34.26,34.3,34.25,34.3,105705.88831458396,28.2909,28.3239,28.2826,28.3239,105705.8883
2007-04-05 12:30:00,34.3,34.3,34.28,34.28,37194.689368602405,28.3239,28.3239,28.3074,28.3074,37194.6894
2007-04-05 12:35:00,34.29,34.31,34.28,34.29,43579.608797000095,28.3156,28.3322,28.3074,28.3156,43579.6088
2007-04-05 12:40:00,34.3,34.3,34.29,34.3,23614.06709232796,28.3239,28.3239,28.3156,28.3239,23614.0671
2007-04-05 12:45:00,34.3,34.32,34.28,34.28,44795.783926218704,28.3239,28.3404,28.3074,28.3074,44795.7839
2007-04-05 12:50:00,34.29,34.3,34.28,34.3,25843.721495895406,28.3156,28.3239,28.3074,28.3239,25843.7215
2007-04-05 12:55:00,34.29,34.33,34.29,34.32,52498.22641126988,28.3156,28.3487,28.3156,28.3404,52498.2264
2007-04-05 13:00:00,34.32,34.33,34.31,34.33,27769.3321171582,28.3404,28.3487,28.3322,28.3487,27769.3321
2007-04-05 13:05:00,34.33,34.33,34.29,34.31,72767.81189824667,28.3487,28.3487,28.3156,28.3322,72767.8119
2007-04-05 13:10:00,34.31,34.33,34.3,34.33,49052.39687848383,28.3322,28.3487,28.3239,28.3487,49052.3969
2007-04-05 13:15:00,34.33,34.38,34.32,34.37,147967.97405493056,28.3487,28.39,28.3404,28.3817,147967.9741
2007-04-05 13:20:00,34.37,34.44,34.37,34.42,266849.0929360494,28.3817,28.4395,28.3817,28.423,266849.0929
2007-04-05 13:25:00,34.42,34.43,34.39,34.41,50876.659572311735,28.423,28.4313,28.3982,28.4147,50876.6596
2007-04-05 13:30:00,34.4,34.45,34.4,34.44,49863.1802979629,28.4065,28.4478,28.4065,28.4395,49863.1803
2007-04-05 13:35:00,34.43,34.44,34.41,34.43,37600.08107834194,28.4313,28.4395,28.4147,28.4313,37600.0811
2007-04-05 13:40:00,34.43,34.46,34.43,34.46,42870.173304955904,28.4313,28.456,28.4313,28.456,42870.1733
2007-04-05 13:45:00,34.46,34.49,34.45,34.49,34762.339110165194,28.456,28.4808,28.4478,28.4808,34762.3391
2007-04-05 13:50:00,34.49,34.52,34.49,34.51,98104.79375696766,28.4808,28.5056,28.4808,28.4973,98104.7938
2007-04-05 13:55:00,34.51,34.52,34.5,34.51,122833.68805107934,28.4973,28.5056,28.4891,28.4973,122833.6881
2007-04-05 14:00:00,34.51,34.53,34.5,34.53,92834.70153035368,28.4973,28.5138,28.4891,28.5138,92834.7015
2007-04-05 14:05:00,34.53,34.54,34.5,34.53,149690.88882132358,28.5138,28.5221,28.4891,28.5138,149690.8888
2007-04-05 14:10:00,34.54,34.54,34.49,34.5,142292.49011857706,28.5221,28.5221,28.4808,28.4891,142292.4901
2007-04-05 14:15:00,34.5,34.52,34.48,34.52,74389.37873720481,28.4891,28.5056,28.4725,28.5056,74389.3787
2007-04-05 14:20:00,34.52,34.52,34.48,34.5,85537.65075504205,28.5056,28.5056,28.4725,28.4891,85537.6508
2007-04-05 14:25:00,34.5,34.5,34.48,34.49,52295.53055640011,28.4891,28.4891,28.4725,28.4808,52295.5306
2007-04-05 14:30:00,34.5,34.5,34.49,34.5,52194.18262896523,28.4891,28.4891,28.4808,28.4891,52194.1826
2007-04-05 14:35:00,34.5,34.52,34.48,34.49,103982.97354819092,28.4891,28.5056,28.4725,28.4808,103982.9735
2007-04-05 14:40:00,34.49,34.5,34.47,34.49,49457.78858822336,28.4808,28.4891,28.4643,28.4808,49457.7886
2007-04-05 14:45:00,34.49,34.5,34.46,34.49,49153.74480591871,28.4808,28.4891,28.456,28.4808,49153.7448
2007-04-05 14:50:00,34.5,34.5,34.49,34.5,26553.1569879396,28.4891,28.4891,28.4808,28.4891,26553.157
2007-04-05 14:55:00,34.49,34.5,34.49,34.49,26553.1569879396,28.4808,28.4891,28.4808,28.4808,26553.157
2007-04-05 15:00:00,34.5,34.5,34.48,34.49,70436.80956724435,28.4891,28.4891,28.4725,28.4808,70436.8096
2007-04-05 15:05:00,34.49,34.49,34.46,34.47,54829.228742272215,28.4808,28.4808,28.456,28.4643,54829.2287
2007-04-05 15:10:00,34.47,34.48,34.45,34.47,94658.9642241816,28.4643,28.4725,28.4478,28.4643,94658.9642
2007-04-05 15:15:00,34.47,34.48,34.46,34.46,77024.4248505118,28.4643,28.4725,28.456,28.456,77024.4249
2007-04-05 15:20:00,34.45,34.49,34.44,34.48,134184.65592378634,28.4478,28.4808,28.4395,28.4725,134184.6559
2007-04-05 15:25:00,34.48,34.49,34.42,34.42,127292.99685821425,28.4725,28.4808,28.423,28.423,127292.9969
2007-04-05 15:30:00,34.42,34.43,34.37,34.4,131448.26188304447,28.423,28.4313,28.3817,28.4065,131448.2619
2007-04-05 15:35:00,34.41,34.46,34.4,34.43,221141.1776629168,28.4147,28.456,28.4065,28.4313,221141.1777
2007-04-05 15:40:00,34.42,34.45,34.4,34.44,96280.53106313974,28.423,28.4478,28.4065,28.4395,96280.5311
2007-04-05 15:45:00,34.45,34.45,34.42,34.44,77835.20826999086,28.4478,28.4478,28.423,28.4395,77835.2083
2007-04-05 15:50:00,34.43,34.48,34.43,34.45,168845.64710651664,28.4313,28.4725,28.4313,28.4478,168845.6471
2007-04-05 15:55:00,34.45,34.48,34.4,34.45,274956.92713084014,28.4478,28.4725,28.4065,28.4478,274956.9271
2007-04-09 09:30:00,34.45,34.5,34.34,34.37,198641.93777237253,28.4478,28.4891,28.3569,28.3817,198641.9378
2007-04-09 09:35:00,34.37,34.53,34.36,34.49,141988.4463362724,28.3817,28.5138,28.3735,28.4808,141988.4463
2007-04-09 09:40:00,34.49,34.51,34.4,34.49,163676.90280733755,28.4808,28.4973,28.4065,28.4808,163676.9028
2007-04-09 09:45:00,34.49,34.52,34.48,34.5,103172.19012871184,28.4808,28.5056,28.4725,28.4891,103172.1901
2007-04-09 09:50:00,34.5,34.53,34.49,34.53,124151.21110773284,28.4891,28.5138,28.4808,28.5138,124151.2111
2007-04-09 09:55:00,34.52,34.54,34.5,34.51,75301.51008411877,28.5056,28.5221,28.4891,28.4973,75301.5101
2007-04-09 10:00:00,34.51,34.51,34.41,34.42,211918.5162663423,28.4973,28.4973,28.4147,28.423,211918.5163
2007-04-09 10:05:00,34.41,34.44,34.35,34.4,138035.87716631193,28.4147,28.4395,28.3652,28.4065,138035.8772
2007-04-09 10:10:00,34.39,34.44,34.36,34.43,124252.55903516772,28.3982,28.4395,28.3735,28.4313,124252.559
2007-04-09 10:15:00,34.42,34.45,34.42,34.45,74186.68288233504,28.423,28.4478,28.423,28.4478,74186.6829
2007-04-09 10:20:00,34.44,34.48,34.43,34.48,50369.91993513732,28.4395,28.4725,28.4313,28.4725,50369.9199
2007-04-09 10:25:00,34.49,34.52,34.48,34.5,130637.4784635654,28.4808,28.5056,28.4725,28.4891,130637.4785
2007-04-09 10:30:00,34.5,34.51,34.49,34.5,90199.65541704671,28.4891,28.4973,28.4808,28.4891,90199.6554
2007-04-09 10:35:00,34.51,34.52,34.5,34.52,35775.81838451403,28.4973,28.5056,28.4891,28.5056,35775.8184
2007-04-09 10:40:00,34.52,34.53,34.51,34.52,51991.48677409546,28.5056,28.5138,28.4973,28.5056,51991.4868
2007-04-09 10:45:00,34.52,34.52,34.5,34.5,76821.72899564203,28.5056,28.5056,28.4891,28.4891,76821.729
2007-04-09 10:50:00,34.5,34.52,34.5,34.52,66990.98003445829,28.4891,28.5056,28.4891,28.5056,66990.98
2007-04-09 10:55:00,34.52,34.52,34.51,34.52,55133.27252457686,28.5056,28.5056,28.4973,28.5056,55133.2725
2007-04-09 11:00:00,34.52,34.53,34.51,34.51,39018.95206243032,28.5056,28.5138,28.4973,28.4973,39018.9521
2007-04-09 11:05:00,34.52,34.52,34.48,34.49,106618.0196614979,28.5056,28.5056,28.4725,28.4808,106618.0197
2007-04-09 11:10:00,34.49,34.51,34.48,34.49,113813.72250937468,28.4808,28.4973,28.4725,28.4808,113813.7225
2007-04-09 11:15:00,34.48,34.5,34.46,34.46,153744.80591871895,28.4725,28.4891,28.456,28.456,153744.8059
2007-04-09 11:20:00,34.46,34.48,34.44,34.45,191040.84321475623,28.456,28.4725,28.4395,28.4478,191040.8432
2007-04-09 11:25:00,34.46,34.46,34.42,34.44,184351.88000405388,28.456,28.456,28.423,28.4395,184351.88
2007-04-09 11:30:00,34.44,34.46,34.42,34.44,109151.71784737,28.4395,28.456,28.423,28.4395,109151.7178
2007-04-09 11:35:00,34.45,34.46,34.43,34.44,86348.43417452111,28.4478,28.456,28.4313,28.4395,86348.4342
2007-04-09 11:40:00,34.44,34.46,34.42,34.44,145332.92794162358,28.4395,28.456,28.423,28.4395,145332.9279
2007-04-09 11:45:00,34.43,34.44,34.4,34.43,112192.15567041653,28.4313,28.4395,28.4065,28.4313,112192.1557
2007-04-09 11:50:00,34.44,34.45,34.43,34.43,50471.26786257221,28.4395,28.4478,28.4313,28.4313,50471.2679
2007-04-09 11:55:00,34.43,34.45,34.43,34.44,36181.21009425357,28.4313,28.4478,28.4313,28.4395,36181.2101
2007-04-09 12:00:00,34.45,34.45,34.44,34.44,6486.267355832572,28.4478,28.4478,28.4395,28.4395,6486.2674
2007-04-09 12:05:00,34.45,34.45,34.43,34.44,160535.11705685616,28.4478,28.4478,28.4313,28.4395,160535.1171
2007-04-09 12:10:00,34.44,34.47,34.43,34.46,171480.69321982362,28.4395,28.4643,28.4313,28.456,171480.6932
2007-04-09 12:15:00,34.45,34.48,34.43,34.44,59288.53754940711,28.4478,28.4725,28.4313,28.4395,59288.5375
2007-04-09 12:20:00,34.44,34.44,34.43,34.44,4357.960879700009,28.4395,28.4395,28.4313,28.4395,4357.9609
2007-04-09 12:25:00,34.43,34.47,34.43,34.46,76821.72899564203,28.4313,28.4643,28.4313,28.456,76821.729
2007-04-09 12:30:00,34.45,34.47,34.44,34.45,109354.41370223978,28.4478,28.4643,28.4395,28.4478,109354.4137
2007-04-09 12:35:00,34.46,34.48,34.43,34.47,110367.8929765886,28.456,28.4725,28.4313,28.4643,110367.893
2007-04-09 12:40:00,34.47,34.49,34.45,34.47,91618.52640113508,28.4643,28.4808,28.4478,28.4643,91618.5264
2007-04-09 12:45:00,34.46,34.5,34.46,34.48,70538.15749467922,28.456,28.4891,28.456,28.4725,70538.1575
2007-04-09 12:50:00,34.48,34.5,34.47,34.48,81686.42951251645,28.4725,28.4891,28.4643,28.4725,81686.4295
2007-04-09 12:55:00,34.48,34.49,34.44,34.46,88172.69686834903,28.4725,28.4808,28.4395,28.456,88172.6969
2007-04-09 13:00:00,34.46,34.49,34.46,34.47,43376.91294213033,28.456,28.4808,28.456,28.4643,43376.9129
2007-04-09 13:05:00,34.48,34.5,34.48,34.49,71855.68055133271,28.4725,28.4891,28.4725,28.4808,71855.6806
2007-04-09 13:10:00,34.48,34.5,34.45,34.46,88882.13236039321,28.4725,28.4891,28.4478,28.456,88882.1324
2007-04-09 13:15:00,34.45,34.48,34.44,34.46,149184.14918414917,28.4478,28.4725,28.4395,28.456,149184.1492
2007-04-09 13:20:00,34.45,34.46,34.4,34.42,167832.16783216782,28.4478,28.456,28.4065,28.423,167832.1678
2007-04-09 13:25:00,34.41,34.45,34.35,34.36,213945.47481504,28.4147,28.4478,28.3652,28.3735,213945.4748
2007-04-09 13:30:00,34.37,34.41,34.34,34.41,206141.68440255395,28.3817,28.4147,28.3569,28.4147,206141.6844
2007-04-09 13:35:00,34.41,34.41,34.36,34.38,60302.01682375594,28.4147,28.4147,28.3735,28.39,60302.0168
2007-04-09 13:40:00,34.39,34.43,34.37,34.42,114928.54971115838,28.3982,28.4313,28.3817,28.423,114928.5497
2007-04-09 13:45:00,34.42,34.46,34.41,34.45,95773.79142596532,28.423,28.456,28.4147,28.4478,95773.7914
2007-04-09 13:50:00,34.44,34.45,34.42,34.44,120097.29401033749,28.4395,28.4478,28.423,28.4395,120097.294
2007-04-09 13:55:00,34.44,34.44,34.4,34.4,90706.39505422112,28.4395,28.4395,28.4065,28.4065,90706.3951
2007-04-09 14:00:00,34.4,34.42,34.39,34.42,95469.74764366068,28.4065,28.423,28.3982,28.423,95469.7476
2007-04-09 14:05:00,34.41,34.44,34.4,34.42,98814.22924901184,28.4147,28.4395,28.4065,28.423,98814.2292
2007-04-09 14:10:00,34.42,34.43,34.41,34.42,154656.9372656329,28.423,28.4313,28.4147,28.423,154656.9373
2007-04-09 14:15:00,34.42,34.44,34.42,34.43,29492.246883551223,28.423,28.4395,28.423,28.4313,29492.2469
2007-04-09 14:20:00,34.42,34.42,34.4,34.41,60302.01682375594,28.423,28.423,28.4065,28.4147,60302.0168
2007-04-09 14:25:00,34.41,34.43,34.41,34.42,38512.2124252559,28.4147,28.4313,28.4147,28.423,38512.2124
2007-04-09 14:30:00,34.42,34.43,34.4,34.43,52599.57433870476,28.423,28.4313,28.4065,28.4313,52599.5743
2007-04-09 14:35:00,34.43,34.44,34.42,34.43,30708.422012769835,28.4313,28.4395,28.423,28.4313,30708.422
2007-04-09 14:40:00,34.42,34.45,34.42,34.43,60302.01682375594,28.423,28.4478,28.423,28.4313,60302.0168
2007-04-09 14:45:00,34.43,34.45,34.41,34.41,104591.06111280022,28.4313,28.4478,28.4147,28.4147,104591.0611
2007-04-09 14:50:00,34.41,34.44,34.41,34.43,83510.69220634436,28.4147,28.4395,28.4147,28.4313,83510.6922
2007-04-09 14:55:00,34.42,34.47,34.41,34.43,93645.48494983275,28.423,28.4643,28.4147,28.4313,93645.4849
2007-04-09 15:00:00,34.44,34.45,34.43,34.44,19864.19377723725,28.4395,28.4478,28.4313,28.4395,19864.1938
2007-04-09 15:05:00,34.45,34.46,34.44,34.45,38410.86449782101,28.4478,28.456,28.4395,28.4478,38410.8645
2007-04-09 15:10:00,34.45,34.45,34.43,34.44,159927.02949224686,28.4478,28.4478,28.4313,28.4395,159927.0295
2007-04-09 15:15:00,34.44,34.47,34.44,34.45,93240.09324009322,28.4395,28.4643,28.4395,28.4478,93240.0932
2007-04-09 15:20:00,34.45,34.46,34.43,34.44,129725.34711665144,28.4478,28.456,28.4313,28.4395,129725.3471
2007-04-09 15:25:00,34.44,34.45,34.41,34.42,214249.51859734464,28.4395,28.4478,28.4147,28.423,214249.5186
2007-04-09 15:30:00,34.42,34.46,34.42,34.44,151109.75980541194,28.423,28.456,28.423,28.4395,151109.7598
2007-04-09 15:35:00,34.45,34.45,34.43,34.44,103577.58183845138,28.4478,28.4478,28.4313,28.4395,103577.5818
2007-04-09 15:40:00,34.44,34.45,34.44,34.45,44593.08807134893,28.4395,28.4478,28.4395,28.4478,44593.0881
2007-04-09 15:45:00,34.45,34.47,34.44,34.45,172696.86834904223,28.4478,28.4643,28.4395,28.4478,172696.8683
2007-04-09 15:50:00,34.46,34.47,34.42,34.46,127901.08442282354,28.456,28.4643,28.423,28.456,127901.0844
2007-04-09 15:55:00,34.46,34.47,34.43,34.45,141684.40255396775,28.456,28.4643,28.4313,28.4478,141684.4026
2007-04-10 09:30:00,34.5,34.5,34.3,34.35,133677.91628661193,28.4891,28.4891,28.3239,28.3652,133677.9163
2007-04-10 09:35:00,34.35,34.42,34.34,34.39,72261.07226107224,28.3652,28.423,28.3569,28.3982,72261.0723
2007-04-10 09:40:00,34.39,34.48,34.39,34.4,223877.5717036586,28.3982,28.4725,28.3982,28.4065,223877.5717
2007-04-10 09:45:00,34.4,34.46,34.33,34.36,108239.58650045603,28.4065,28.456,28.3487,28.3735,108239.5865
2007-04-10 09:50:00,34.36,34.39,34.32,34.37,88071.34894091415,28.3735,28.3982,28.3404,28.3817,88071.3489
2007-04-10 09:55:00,34.37,34.41,34.35,34.41,57666.97071044896,28.3817,28.4147,28.3652,28.4147,57666.9707
2007-04-10 10:00:00,34.4,34.41,34.32,34.4,131853.65359278402,28.4065,28.4147,28.3404,28.4065,131853.6536
2007-04-10 10:05:00,34.4,34.41,34.36,34.38,110266.54504915372,28.4065,28.4147,28.3735,28.39,110266.545
2007-04-10 10:10:00,34.39,34.4,34.35,34.39,65166.71734063037,28.3982,28.4065,28.3652,28.3982,65166.7173
2007-04-10 10:15:00,34.38,34.43,34.38,34.43,59592.58133171176,28.39,28.4313,28.39,28.4313,59592.5813
2007-04-10 10:20:00,34.43,34.43,34.37,34.42,67396.37174419782,28.4313,28.4313,28.3817,28.423,67396.3717
2007-04-10 10:25:00,34.42,34.42,34.36,34.39,123036.3839059491,28.423,28.423,28.3735,28.3982,123036.3839
2007-04-10 10:30:00,34.39,34.41,34.36,34.41,79558.1230363839,28.3982,28.4147,28.3735,28.4147,79558.123
2007-04-10 10:35:00,34.41,34.41,34.35,34.38,139556.0960778352,28.4147,28.4147,28.3652,28.39,139556.0961
2007-04-10 10:40:00,34.37,34.4,34.35,34.38,70538.15749467922,28.3817,28.4065,28.3652,28.39,70538.1575
2007-04-10 10:45:00,34.38,34.41,34.37,34.4,46011.959055437306,28.39,28.4147,28.3817,28.4065,46011.9591
2007-04-10 10:50:00,34.4,34.41,34.39,34.4,43275.56501469544,28.4065,28.4147,28.3982,28.4065,43275.565
2007-04-10 10:55:00,34.4,34.41,34.35,34.36,80774.2981656025,28.4065,28.4147,28.3652,28.3735,80774.2982
2007-04-10 11:00:00,34.36,34.38,34.34,34.35,89490.21992500252,28.3735,28.39,28.3569,28.3652,89490.2199
2007-04-10 11:05:00,34.34,34.39,34.32,34.38,61214.1481706699,28.3569,28.3982,28.3404,28.39,61214.1482
2007-04-10 11:10:00,34.38,34.39,34.33,34.37,137022.39789196308,28.39,28.3982,28.3487,28.3817,137022.3979
2007-04-10 11:15:00,34.36,34.41,34.36,34.4,49153.74480591871,28.3735,28.4147,28.3735,28.4065,49153.7448
2007-04-10 11:20:00,34.4,34.4,34.37,34.39,69423.3302928955,28.4065,28.4065,28.3817,28.3982,69423.3303
2007-04-10 11:25:00,34.39,34.39,34.37,34.37,18445.32279314888,28.3982,28.3982,28.3817,28.3817,18445.3228
2007-04-10 11:30:00,34.37,34.43,34.37,34.42,83916.08391608391,28.3817,28.4313,28.3817,28.423,83916.0839
2007-04-10 11:35:00,34.42,34.44,34.4,34.41,220229.0463160028,28.423,28.4395,28.4065,28.4147,220229.0463
2007-04-10 11:40:00,34.4,34.49,34.4,34.47,178879.09192257017,28.4065,28.4808,28.4065,28.4643,178879.0919
2007-04-10 11:45:00,34.46,34.52,34.45,34.5,162055.33596837943,28.456,28.5056,28.4478,28.4891,162055.336
2007-04-10 11:50:00,34.5,34.51,34.34,34.48,234012.364447147,28.4891,28.4973,28.3569,28.4725,234012.3644
2007-04-10 11:55:00,34.49,34.49,34.45,34.47,141279.0108442282,28.4808,28.4808,28.4478,28.4643,141279.0108
2007-04-10 12:00:00,34.47,34.5,34.46,34.5,70740.853349549,28.4643,28.4891,28.456,28.4891,70740.8533
2007-04-10 12:05:00,34.5,34.5,34.48,34.49,37194.689368602405,28.4891,28.4891,28.4725,28.4808,37194.6894
2007-04-10 12:10:00,34.49,34.5,34.49,34.49,21181.716833890743,28.4808,28.4891,28.4808,28.4808,21181.7168
2007-04-10 12:15:00,34.49,34.49,34.47,34.49,103273.53805614672,28.4808,28.4808,28.4643,28.4808,103273.5381
2007-04-10 12:20:00,34.49,34.51,34.49,34.5,129117.25955204216,28.4808,28.4973,28.4808,28.4891,129117.2596
2007-04-10 12:25:00,34.5,34.52,34.5,34.51,26249.11320563494,28.4891,28.5056,28.4891,28.4973,26249.1132
2007-04-10 12:30:00,34.51,34.52,34.5,34.52,39829.73548190939,28.4973,28.5056,28.4891,28.5056,39829.7355
2007-04-10 12:35:00,34.51,34.56,34.51,34.55,121718.8608492956,28.4973,28.5386,28.4973,28.5304,121718.8608
2007-04-10 12:40:00,34.54,34.55,34.53,34.53,25134.28600385121,28.5221,28.5304,28.5138,28.5138,25134.286
2007-04-10 12:45:00,34.54,34.54,34.5,34.51,66990.98003445829,28.5221,28.5221,28.4891,28.4973,66990.98
2007-04-10 12:50:00,34.51,34.52,34.5,34.5,37904.1248606466,28.4973,28.5056,28.4891,28.4891,37904.1249
2007-04-10 12:55:00,34.5,34.52,34.5,34.51,24830.242221546567,28.4891,28.5056,28.4891,28.4973,24830.2422
2007-04-10 13:00:00,34.51,34.53,34.5,34.51,44390.392216479166,28.4973,28.5138,28.4891,28.4973,44390.3922
2007-04-10 13:05:00,34.5,34.53,34.5,34.52,32431.336779162863,28.4891,28.5138,28.4891,28.5056,32431.3368
2007-04-10 13:10:00,34.52,34.53,34.51,34.51,28073.37589946285,28.5056,28.5138,28.4973,28.4973,28073.3759
2007-04-10 13:15:00,34.51,34.52,34.49,34.5,58883.145839667566,28.4973,28.5056,28.4808,28.4891,58883.1458
2007-04-10 13:20:00,34.5,34.51,34.47,34.47,49660.48444309313,28.4891,28.4973,28.4643,28.4643,49660.4844
2007-04-10 13:25:00,34.47,34.48,34.46,34.47,57464.27485557919,28.4643,28.4725,28.456,28.4643,57464.2749
2007-04-10 13:30:00,34.48,34.48,34.44,34.47,58072.362420188496,28.4725,28.4725,28.4395,28.4643,58072.3624
2007-04-10 13:35:00,34.47,34.47,34.45,34.46,37397.38522347217,28.4643,28.4643,28.4478,28.456,37397.3852
2007-04-10 13:40:00,34.47,34.49,34.44,34.48,103172.19012871184,28.4643,28.4808,28.4395,28.4725,103172.1901
2007-04-10 13:45:00,34.49,34.5,34.47,34.48,81787.77743995134,28.4808,28.4891,28.4643,28.4725,81787.7774
2007-04-10 13:50:00,34.48,34.5,34.45,34.47,91213.13469139556,28.4725,28.4891,28.4478,28.4643,91213.1347
2007-04-10 13:55:00,34.47,34.48,34.44,34.46,91415.83054626532,28.4643,28.4725,28.4395,28.456,91415.8305
2007-04-10 14:00:00,34.46,34.49,34.45,34.47,82091.821222256,28.456,28.4808,28.4478,28.4643,82091.8212
2007-04-10 14:05:00,34.47,34.5,34.46,34.5,48951.04895104894,28.4643,28.4891,28.456,28.4891,48951.049
2007-04-10 14:10:00,34.49,34.51,34.48,34.48,86551.13002939089,28.4808,28.4973,28.4725,28.4725,86551.13
2007-04-10 14:15:00,34.48,34.5,34.47,34.5,70132.7657849397,28.4725,28.4891,28.4643,28.4891,70132.7658
2007-04-10 14:20:00,34.49,34.5,34.47,34.49,35066.38289246985,28.4808,28.4891,28.4643,28.4808,35066.3829
2007-04-10 14:25:00,34.49,34.5,34.44,34.44,132664.43701226308,28.4808,28.4891,28.4395,28.4395,132664.437
2007-04-10 14:30:00,34.45,34.47,34.41,34.42,243640.41755346092,28.4478,28.4643,28.4147,28.423,243640.4176
2007-04-10 14:35:00,34.42,34.45,34.41,34.45,39221.64791730008,28.423,28.4478,28.4147,28.4478,39221.6479
2007-04-10 14:40:00,34.45,34.48,34.44,34.48,34660.99118273031,28.4478,28.4725,28.4395,28.4725,34660.9912
2007-04-10 14:45:00,34.48,34.5,34.47,34.5,45302.52356339312,28.4725,28.4891,28.4643,28.4891,45302.5236
2007-04-10 14:50:00,34.5,34.5,34.49,34.5,72058.37640620249,28.4891,28.4891,28.4808,28.4891,72058.3764
2007-04-10 14:55:00,34.5,34.5,34.49,34.5,34255.59947299077,28.4891,28.4891,28.4808,28.4891,34255.5995
2007-04-10 15:00:00,34.5,34.53,34.49,34.52,219925.00253369816,28.4891,28.5138,28.4808,28.5056,219925.0025
2007-04-10 15:05:00,34.52,34.53,34.5,34.5,104692.40904023511,28.5056,28.5138,28.4891,28.4891,104692.409
2007-04-10 15:10:00,34.5,34.5,34.47,34.48,131650.95773791423,28.4891,28.4891,28.4643,28.4725,131650.9577
2007-04-10 15:15:00,34.47,34.49,34.46,34.47,104489.71318536534,28.4643,28.4808,28.456,28.4643,104489.7132
2007-04-10 15:20:00,34.47,34.5,34.47,34.5,41856.69403060707,28.4643,28.4891,28.4643,28.4891,41856.694
2007-04-10 15:25:00,34.5,34.5,34.48,34.5,52903.618121009415,28.4891,28.4891,28.4725,28.4891,52903.6181
2007-04-10 15:30:00,34.5,34.54,34.5,34.53,428499.03719468927,28.4891,28.5221,28.4891,28.5138,428499.0372
2007-04-10 15:35:00,34.53,34.54,34.5,34.5,137427.78960170262,28.5138,28.5221,28.4891,28.4891,137427.7896
2007-04-10 15:40:00,34.5,34.52,34.49,34.51,197425.76264315392,28.4891,28.5056,28.4808,28.4973,197425.7626
2007-04-10 15:45:00,34.52,34.52,34.5,34.5,135198.13519813516,28.5056,28.5056,28.4891,28.4891,135198.1352
2007-04-10 15:50:00,34.5,34.52,34.47,34.51,231377.31833384003,28.4891,28.5056,28.4643,28.4973,231377.3183
2007-04-10 15:55:00,34.51,34.52,34.5,34.51,120502.685720077,28.4973,28.5056,28.4891,28.4973,120502.6857
2007-04-11 09:30:00,34.48,34.52,34.43,34.5,131245.5660281747,28.4725,28.5056,28.4313,28.4891,131245.566
2007-04-11 09:35:00,34.5,34.52,34.5,34.5,75605.55386642342,28.4891,28.5056,28.4891,28.4891,75605.5539
2007-04-11 09:40:00,34.51,34.56,34.5,34.54,198439.24191750275,28.4973,28.5386,28.4891,28.5221,198439.2419
2007-04-11 09:45:00,34.54,34.56,34.51,34.56,125164.69038208168,28.5221,28.5386,28.4973,28.5386,125164.6904
2007-04-11 09:50:00,34.55,34.56,34.53,34.55,105908.58416945372,28.5304,28.5386,28.5138,28.5304,105908.5842
2007-04-11 09:55:00,34.55,34.58,34.55,34.56,92530.65774804904,28.5304,28.5551,28.5304,28.5386,92530.6577
2007-04-11 10:00:00,34.56,34.58,34.55,34.57,80875.64609303739,28.5386,28.5551,28.5304,28.5469,80875.6461
2007-04-11 10:05:00,34.56,34.61,34.55,34.57,201074.2880308097,28.5386,28.5799,28.5304,28.5469,201074.288
2007-04-11 10:10:00,34.58,34.6,34.57,34.58,131448.26188304447,28.5551,28.5716,28.5469,28.5551,131448.2619
2007-04-11 10:15:00,34.59,34.59,34.53,34.55,147258.53856288636,28.5634,28.5634,28.5138,28.5304,147258.5386
2007-04-11 10:20:00,34.55,34.57,34.48,34.48,201074.2880308097,28.5304,28.5469,28.4725,28.4725,201074.288
2007-04-11 10:25:00,34.48,34.5,34.43,34.48,83713.38806121414,28.4725,28.4891,28.4313,28.4725,83713.3881
2007-04-11 10:30:00,34.47,34.48,34.45,34.45,100334.4481605351,28.4643,28.4725,28.4478,28.4478,100334.4482
2007-04-11 10:35:00,34.45,34.46,34.44,34.46,108949.02199250025,28.4478,28.456,28.4395,28.456,108949.022
2007-04-11 10:40:00,34.46,34.46,34.42,34.43,202898.55072463764,28.456,28.456,28.423,28.4313,202898.5507
2007-04-11 10:45:00,34.43,34.44,34.37,34.42,240397.2838755447,28.4313,28.4395,28.3817,28.423,240397.2839
2007-04-11 10:50:00,34.42,34.42,34.28,34.31,171075.3015100841,28.423,28.423,28.3074,28.3322,171075.3015
2007-04-11 10:55:00,34.3,34.36,34.25,34.34,214958.95408938883,28.3239,28.3735,28.2826,28.3569,214958.9541
2007-04-11 11:00:00,34.33,34.47,34.33,34.38,234823.1478666261,28.3487,28.4643,28.3487,28.39,234823.1479
2007-04-11 11:05:00,34.38,34.42,34.37,34.39,102361.40670923278,28.39,28.423,28.3817,28.3982,102361.4067
2007-04-11 11:10:00,34.39,34.43,34.37,34.42,144218.10073983984,28.3982,28.4313,28.3817,28.423,144218.1007
2007-04-11 11:15:00,34.43,34.44,34.38,34.43,281341.8465592378,28.4313,28.4395,28.39,28.4313,281341.8466
2007-04-11 11:20:00,34.43,34.43,34.4,34.42,108644.97821019558,28.4313,28.4313,28.4065,28.423,108644.9782
2007-04-11 11:25:00,34.42,34.43,34.41,34.42,27465.288334853547,28.423,28.4313,28.4147,28.423,27465.2883
2007-04-11 11:30:00,34.42,34.43,34.39,34.39,83916.08391608391,28.423,28.4313,28.3982,28.3982,83916.0839
2007-04-11 11:35:00,34.39,34.42,34.38,34.38,45505.21941826289,28.3982,28.423,28.39,28.39,45505.2194
2007-04-11 11:40:00,34.38,34.41,34.37,34.4,226715.31367183532,28.39,28.4147,28.3817,28.4065,226715.3137
2007-04-11 11:45:00,34.4,34.42,34.39,34.4,106212.62795175838,28.4065,28.423,28.3982,28.4065,106212.628
2007-04-11 11:50:00,34.39,34.4,34.38,34.38,201074.2880308097,28.3982,28.4065,28.39,28.39,201074.288
2007-04-11 11:55:00,34.38,34.39,34.37,34.37,60099.320968886175,28.39,28.3982,28.3817,28.3817,60099.321
2007-04-11 12:00:00,34.38,34.39,34.34,34.38,248606.4659977703,28.39,28.3982,28.3569,28.39,248606.466
2007-04-11 12:05:00,34.38,34.38,34.35,34.36,48849.701023614056,28.39,28.39,28.3652,28.3735,48849.701
2007-04-11 12:10:00,34.35,34.36,34.32,34.34,212627.9517583865,28.3652,28.3735,28.3404,28.3569,212627.9518
2007-04-11 12:15:00,34.33,34.36,34.33,34.34,96685.92277287928,28.3487,28.3735,28.3487,28.3569,96685.9228
2007-04-11 12:20:00,34.35,34.39,34.34,34.37,162460.72767811894,28.3652,28.3982,28.3569,28.3817,162460.7277
2007-04-11 12:25:00,34.37,34.38,34.32,34.34,137934.52923887703,28.3817,28.39,28.3404,28.3569,137934.5292
2007-04-11 12:30:00,34.34,34.34,34.28,34.29,175534.610317219,28.3569,28.3569,28.3074,28.3156,175534.6103
2007-04-11 12:35:00,34.3,34.31,34.28,34.29,85638.99868247693,28.3239,28.3322,28.3074,28.3156,85638.9987
2007-04-11 12:40:00,34.29,34.3,34.27,34.29,71855.68055133271,28.3156,28.3239,28.2991,28.3156,71855.6806
2007-04-11 12:45:00,34.28,34.3,34.28,34.29,29289.551028681457,28.3074,28.3239,28.3074,28.3156,29289.551
2007-04-11 12:50:00,34.3,34.31,34.28,34.29,102158.71085436302,28.3239,28.3322,28.3074,28.3156,102158.7109
2007-04-11 12:55:00,34.29,34.3,34.28,34.29,147663.9302726259,28.3156,28.3239,28.3074,28.3156,147663.9303
2007-04-11 13:00:00,34.29,34.32,34.27,34.32,142697.88182831655,28.3156,28.3404,28.2991,28.3404,142697.8818
2007-04-11 13:05:00,34.32,34.35,34.31,34.35,100841.18779770951,28.3404,28.3652,28.3322,28.3652,100841.1878
2007-04-11 13:10:00,34.34,34.37,34.31,34.34,114117.76629167932,28.3569,28.3817,28.3322,28.3569,114117.7663
2007-04-11 13:15:00,34.33,34.35,34.29,34.3,109253.06577480488,28.3487,28.3652,28.3156,28.3239,109253.0658
2007-04-11 13:20:00,34.3,34.31,34.25,34.27,114421.81007398396,28.3239,28.3322,28.2826,28.2991,114421.8101
2007-04-11 13:25:00,34.28,34.31,34.27,34.3,74693.42251950946,28.3074,28.3322,28.2991,28.3239,74693.4225
2007-04-11 13:30:00,34.3,34.32,34.29,34.31,67700.41552650247,28.3239,28.3404,28.3156,28.3322,67700.4155
2007-04-11 13:35:00,34.31,34.32,34.3,34.3,25032.93807641633,28.3322,28.3404,28.3239,28.3239,25032.9381
2007-04-11 13:40:00,34.31,34.31,34.29,34.31,86145.73831965135,28.3322,28.3322,28.3156,28.3322,86145.7383
2007-04-11 13:45:00,34.3,34.31,34.29,34.31,75301.51008411877,28.3239,28.3322,28.3156,28.3322,75301.5101
2007-04-11 13:50:00,34.31,34.31,34.28,34.29,105604.54038714909,28.3322,28.3322,28.3074,28.3156,105604.5404
2007-04-11 13:55:00,34.28,34.3,34.28,34.28,90706.39505422112,28.3074,28.3239,28.3074,28.3074,90706.3951
2007-04-11 14:00:00,34.28,34.29,34.16,34.2,262592.4799837843,28.3074,28.3156,28.2083,28.2413,262592.48
2007-04-11 14:05:00,34.2,34.22,34.15,34.19,201378.3318131144,28.2413,28.2578,28.2,28.2331,201378.3318
2007-04-11 14:10:00,34.19,34.19,34.12,34.16,258943.9545961285,28.2331,28.2331,28.1753,28.2083,258943.9546
2007-04-11 14:15:00,34.16,34.19,34.12,34.14,237052.8022701936,28.2083,28.2331,28.1753,28.1918,237052.8023
2007-04-11 14:20:00,34.13,34.14,34.11,34.12,107124.75929867232,28.1835,28.1918,28.167,28.1753,107124.7593
2007-04-11 14:25:00,34.12,34.14,34.08,34.09,195804.19580419577,28.1753,28.1918,28.1422,28.1505,195804.1958
2007-04-11 14:30:00,34.09,34.09,33.97,33.97,249214.5535623796,28.1505,28.1505,28.0514,28.0514,249214.5536
2007-04-11 14:35:00,33.97,33.98,33.91,33.92,294213.0333434681,28.0514,28.0597,28.0019,28.0101,294213.0333
2007-04-11 14:40:00,33.92,33.93,33.9,33.91,170163.17016317014,28.0101,28.0184,27.9936,28.0019,170163.1702
2007-04-11 14:45:00,33.91,33.94,33.88,33.94,173507.65176852132,28.0019,28.0266,27.9771,28.0266,173507.6518
2007-04-11 14:50:00,33.94,33.94,33.93,33.94,66585.58832471874,28.0266,28.0266,28.0184,28.0266,66585.5883
2007-04-11 14:55:00,33.93,33.94,33.93,33.94,94456.26836931185,28.0184,28.0266,28.0184,28.0266,94456.2684
2007-04-11 15:00:00,33.94,33.96,33.93,33.95,222965.44035674463,28.0266,28.0431,28.0184,28.0349,222965.4404
2007-04-11 15:05:00,33.96,34.02,33.95,33.97,119691.90230059794,28.0431,28.0927,28.0349,28.0514,119691.9023
2007-04-11 15:10:00,33.96,34.05,33.96,34.04,186277.49062531668,28.0431,28.1175,28.0431,28.1092,186277.4906
2007-04-11 15:15:00,34.04,34.06,34.02,34.02,121718.8608492956,28.1092,28.1257,28.0927,28.0927,121718.8608
2007-04-11 15:20:00,34.03,34.12,34.02,34.12,185669.40306070732,28.1009,28.1753,28.0927,28.1753,185669.4031
2007-04-11 15:25:00,34.11,34.12,34.08,34.11,134488.699706091,28.167,28.1753,28.1422,28.167,134488.6997
2007-04-11 15:30:00,34.1,34.12,34.09,34.12,148474.71369210497,28.1588,28.1753,28.1505,28.1753,148474.7137
2007-04-11 15:35:00,34.11,34.12,34.1,34.11,145434.27586905845,28.167,28.1753,28.1588,28.167,145434.2759
2007-04-11 15:40:00,34.1,34.15,34.08,34.14,264011.35096787266,28.1588,28.2,28.1422,28.1918,264011.351
2007-04-11 15:45:00,34.15,34.2,34.14,34.16,358568.96726461936,28.2,28.2413,28.1918,28.2083,358568.9673
2007-04-11 15:50:00,34.16,34.17,34.12,34.13,270294.9224688355,28.2083,28.2166,28.1753,28.1835,270294.9225
2007-04-11 15:55:00,34.13,34.15,34.08,34.14,327860.5452518496,28.1835,28.2,28.1422,28.1918,327860.5453
2007-04-12 09:30:00,34.14,34.18,34.06,34.06,142596.5339008817,28.1918,28.2248,28.1257,28.1257,142596.5339
2007-04-12 09:35:00,34.06,34.11,34.03,34.08,160839.16083916082,28.1257,28.167,28.1009,28.1422,160839.1608
2007-04-12 09:40:00,34.08,34.1,33.98,33.99,119590.55437316305,28.1422,28.1588,28.0597,28.0679,119590.5544
2007-04-12 09:45:00,33.99,34.09,33.98,34.05,124759.29867234212,28.0679,28.1505,28.0597,28.1175,124759.2987
2007-04-12 09:50:00,34.05,34.1,34.0,34.05,160129.72534711662,28.1175,28.1588,28.0762,28.1175,160129.7253
2007-04-12 09:55:00,34.05,34.1,34.05,34.09,135502.1789804398,28.1175,28.1588,28.1175,28.1505,135502.179
2007-04-12 10:00:00,34.09,34.14,34.07,34.11,126279.5175838654,28.1505,28.1918,28.134,28.167,126279.5176
2007-04-12 10:05:00,34.11,34.15,34.08,34.12,170872.6056552143,28.167,28.2,28.1422,28.1753,170872.6057
2007-04-12 10:10:00,34.11,34.11,34.05,34.07,119894.5981554677,28.167,28.167,28.1175,28.134,119894.5982
2007-04-12 10:15:00,34.07,34.11,34.06,34.1,136617.00618222356,28.134,28.167,28.1257,28.1588,136617.0062
2007-04-12 10:20:00,34.1,34.11,34.06,34.08,258437.21495895405,28.1588,28.167,28.1257,28.1422,258437.215
2007-04-12 10:25:00,34.09,34.14,34.08,34.12,195804.19580419577,28.1505,28.1918,28.1422,28.1753,195804.1958
2007-04-12 10:30:00,34.11,34.17,34.1,34.14,272929.96858214244,28.167,28.2166,28.1588,28.1918,272929.9686
2007-04-12 10:35:00,34.14,34.15,34.1,34.1,268267.9639201378,28.1918,28.2,28.1588,28.1588,268267.9639
2007-04-12 10:40:00,34.1,34.13,34.07,34.08,176345.39373669805,28.1588,28.1835,28.134,28.1422,176345.3937
2007-04-12 10:45:00,34.08,34.11,34.07,34.08,145941.01550623288,28.1422,28.167,28.134,28.1422,145941.0155
2007-04-12 10:50:00,34.08,34.12,34.07,34.12,91314.48261883044,28.1422,28.1753,28.134,28.1753,91314.4826
2007-04-12 10:55:00,34.12,34.13,34.09,34.09,231580.0141887098,28.1753,28.1835,28.1505,28.1505,231580.0142
2007-04-12 11:00:00,34.09,34.12,34.08,34.1,104185.66940306067,28.1505,28.1753,28.1422,28.1588,104185.6694
2007-04-12 11:05:00,34.11,34.14,34.1,34.13,126279.5175838654,28.167,28.1918,28.1588,28.1835,126279.5176
2007-04-12 11:10:00,34.13,34.18,34.12,34.17,123036.3839059491,28.1835,28.2248,28.1753,28.2166,123036.3839
2007-04-12 11:15:00,34.17,34.18,34.11,34.12,133779.2642140468,28.2166,28.2248,28.167,28.1753,133779.2642
2007-04-12 11:20:00,34.12,34.14,34.11,34.13,105908.58416945372,28.1753,28.1918,28.167,28.1835,105908.5842
2007-04-12 11:25:00,34.12,34.13,34.1,34.12,67092.32796189317,28.1753,28.1835,28.1588,28.1753,67092.328
2007-04-12 11:30:00,34.11,34.11,34.05,34.07,84220.12769838855,28.167,28.167,28.1175,28.134,84220.1277
2007-04-12 11:35:00,34.07,34.07,34.01,34.03,109861.1533394142,28.134,28.134,28.0844,28.1009,109861.1533
2007-04-12 11:40:00,34.03,34.03,33.97,34.02,81787.77743995134,28.1009,28.1009,28.0514,28.0927,81787.7774
2007-04-12 11:45:00,34.02,34.07,34.02,34.05,84726.86733556297,28.0927,28.134,28.0927,28.1175,84726.8673
2007-04-12 11:50:00,34.05,34.05,34.01,34.04,73173.2036079862,28.1175,28.1175,28.0844,28.1092,73173.2036
2007-04-12 11:55:00,34.04,34.1,34.03,34.1,74896.11837437924,28.1092,28.1588,28.1009,28.1588,74896.1184
2007-04-12 12:00:00,34.1,34.15,34.08,34.14,183237.05280227016,28.1588,28.2,28.1422,28.1918,183237.0528
2007-04-12 12:05:00,34.14,34.15,34.12,34.13,88679.43650552345,28.1918,28.2,28.1753,28.1835,88679.4365
2007-04-12 12:10:00,34.13,34.15,34.12,34.13,84524.1714806932,28.1835,28.2,28.1753,28.1835,84524.1715
2007-04-12 12:15:00,34.13,34.15,34.12,34.14,73173.2036079862,28.1835,28.2,28.1753,28.1918,73173.2036
2007-04-12 12:20:00,34.14,34.15,34.12,34.13,107935.5427181514,28.1918,28.2,28.1753,28.1835,107935.5427
2007-04-12 12:25:00,34.13,34.14,34.12,34.14,60808.756460930366,28.1835,28.1918,28.1753,28.1918,60808.7565
2007-04-12 12:30:00,34.13,34.14,34.09,34.1,72869.15982568155,28.1835,28.1918,28.1505,28.1588,72869.1598
2007-04-12 12:35:00,34.11,34.12,34.11,34.11,59896.62511401641,28.167,28.1753,28.167,28.167,59896.6251
2007-04-12 12:40:00,34.11,34.12,34.1,34.1,77733.86034255598,28.167,28.1753,28.1588,28.1588,77733.8603
2007-04-12 12:45:00,34.1,34.11,34.06,34.08,73983.98702746528,28.1588,28.167,28.1257,28.1422,73983.987
2007-04-12 12:50:00,34.08,34.09,34.07,34.09,91415.83054626532,28.1422,28.1505,28.134,28.1505,91415.8305
2007-04-12 12:55:00,34.08,34.12,34.08,34.12,71957.02847876759,28.1422,28.1753,28.1422,28.1753,71957.0285
2007-04-12 13:00:00,34.12,34.17,34.12,34.17,140062.8357150096,28.1753,28.2166,28.1753,28.2166,140062.8357
2007-04-12 13:05:00,34.17,34.2,34.16,34.2,115840.68105807234,28.2166,28.2413,28.2083,28.2413,115840.6811
2007-04-12 13:10:00,34.19,34.2,34.16,34.16,69626.02614776527,28.2331,28.2413,28.2083,28.2083,69626.0261
2007-04-12 13:15:00,34.17,34.17,34.16,34.17,30201.682375595414,28.2166,28.2166,28.2083,28.2166,30201.6824
2007-04-12 13:20:00,34.18,34.22,34.17,34.22,65268.06526806526,28.2248,28.2578,28.2166,28.2578,65268.0653
2007-04-12 13:25:00,34.22,34.24,34.21,34.23,33444.8160535117,28.2578,28.2744,28.2496,28.2661,33444.8161
2007-04-12 13:30:00,34.24,34.27,34.24,34.26,60099.320968886175,28.2744,28.2991,28.2744,28.2909,60099.321
2007-04-12 13:35:00,34.26,34.27,34.25,34.26,43883.65257930475,28.2909,28.2991,28.2826,28.2909,43883.6526
2007-04-12 13:40:00,34.25,34.27,34.25,34.27,34255.59947299077,28.2826,28.2991,28.2826,28.2991,34255.5995
2007-04-12 13:45:00,34.27,34.27,34.24,34.25,81281.03780277692,28.2991,28.2991,28.2744,28.2826,81281.0378
2007-04-12 13:50:00,34.25,34.26,34.2,34.21,102868.1463464072,28.2826,28.2909,28.2413,28.2496,102868.1463
2007-04-12 13:55:00,34.21,34.24,34.21,34.21,108847.67406506537,28.2496,28.2744,28.2496,28.2496,108847.6741
2007-04-12 14:00:00,34.21,34.22,34.17,34.18,105199.14867740952,28.2496,28.2578,28.2166,28.2248,105199.1487
2007-04-12 14:05:00,34.18,34.19,34.12,34.15,69930.06993006992,28.2248,28.2331,28.1753,28.2,69930.0699
2007-04-12 14:10:00,34.15,34.19,34.15,34.17,112192.15567041653,28.2,28.2331,28.2,28.2166,112192.1557
2007-04-12 14:15:00,34.16,34.22,34.16,34.22,46822.742474916384,28.2083,28.2578,28.2083,28.2578,46822.7425
2007-04-12 14:20:00,34.22,34.23,34.2,34.21,93645.48494983275,28.2578,28.2661,28.2413,28.2496,93645.4849
2007-04-12 14:25:00,34.21,34.22,34.2,34.22,38410.86449782101,28.2496,28.2578,28.2413,28.2578,38410.8645
2007-04-12 14:30:00,34.22,34.23,34.21,34.22,76923.07692307691,28.2578,28.2661,28.2496,28.2578,76923.0769
2007-04-12 14:35:00,34.23,34.23,34.22,34.23,51687.44299179081,28.2661,28.2661,28.2578,28.2661,51687.443
2007-04-12 14:40:00,34.23,34.24,34.22,34.23,156481.1999594608,28.2661,28.2744,28.2578,28.2661,156481.2
2007-04-12 14:45:00,34.22,34.23,34.21,34.21,66889.6321070234,28.2578,28.2661,28.2496,28.2496,66889.6321
2007-04-12 14:50:00,34.22,34.23,34.21,34.22,85841.6945373467,28.2578,28.2661,28.2496,28.2578,85841.6945
2007-04-12 14:55:00,34.21,34.22,34.19,34.22,87970.00101347925,28.2496,28.2578,28.2331,28.2578,87970.001
2007-04-12 15:00:00,34.22,34.24,34.21,34.24,73781.2911725955,28.2578,28.2744,28.2496,28.2744,73781.2912
2007-04-12 15:05:00,34.25,34.26,34.23,34.24,63849.19428397688,28.2826,28.2909,28.2661,28.2744,63849.1943
2007-04-12 15:10:00,34.23,34.24,34.2,34.2,87361.91344886995,28.2661,28.2744,28.2413,28.2413,87361.9134
2007-04-12 15:15:00,34.21,34.22,34.2,34.21,74997.46630181411,28.2496,28.2578,28.2413,28.2496,74997.4663
2007-04-12 15:20:00,34.21,34.22,34.19,34.2,221749.26522752605,28.2496,28.2578,28.2331,28.2413,221749.2652
2007-04-12 15:25:00,34.19,34.22,34.19,34.21,134691.39556096075,28.2331,28.2578,28.2331,28.2496,134691.3956
2007-04-12 15:30:00,34.2,34.23,34.19,34.2,137630.48545657238,28.2413,28.2661,28.2331,28.2413,137630.4855
2007-04-12 15:35:00,34.2,34.23,34.18,34.19,162460.72767811894,28.2413,28.2661,28.2248,28.2331,162460.7277
2007-04-12 15:40:00,34.19,34.2,34.15,34.19,191648.9307793656,28.2331,28.2413,28.2,28.2331,191648.9308
2007-04-12 15:45:00,34.18,34.2,34.17,34.19,150907.0639505422,28.2248,28.2413,28.2166,28.2331,150907.064
2007-04-12 15:50:00,34.18,34.25,34.18,34.2,185061.31549609808,28.2248,28.2826,28.2248,28.2413,185061.3155
2007-04-12 15:55:00,34.21,34.25,34.2,34.23,119083.81473598864,28.2496,28.2826,28.2413,28.2661,119083.8147
2007-04-13 09:30:00,34.21,34.35,34.14,34.35,204216.0737812912,28.2496,28.3652,28.1918,28.3652,204216.0738
2007-04-13 09:35:00,34.36,34.36,34.21,34.3,99320.96888618628,28.3735,28.3735,28.2496,28.3239,99320.9689
2007-04-13 09:40:00,34.31,34.35,34.25,34.29,114624.50592885372,28.3322,28.3652,28.2826,28.3156,114624.5059
2007-04-13 09:45:00,34.3,34.35,34.25,34.28,185061.31549609808,28.3239,28.3652,28.2826,28.3074,185061.3155
2007-04-13 09:50:00,34.28,34.31,34.18,34.22,147055.8427080166,28.3074,28.3322,28.2248,28.2578,147055.8427
2007-04-13 09:55:00,34.22,34.29,34.19,34.26,99320.96888618628,28.2578,28.3156,28.2331,28.2909,99320.9689
2007-04-13 10:00:00,34.26,34.26,34.12,34.24,164589.0341542515,28.2909,28.2909,28.1753,28.2744,164589.0342
2007-04-13 10:05:00,34.24,34.26,34.12,34.13,233100.23310023308,28.2744,28.2909,28.1753,28.1835,233100.2331
2007-04-13 10:10:00,34.14,34.18,34.11,34.16,162663.42353298873,28.1918,28.2248,28.167,28.2083,162663.4235
2007-04-13 10:15:00,34.16,34.19,34.05,34.08,136008.91861761425,28.2083,28.2331,28.1175,28.1422,136008.9186
2007-04-13 10:20:00,34.08,34.14,34.07,34.09,61315.496098104784,28.1422,28.1918,28.134,28.1505,61315.4961
2007-04-13 10:25:00,34.09,34.12,34.05,34.06,81585.08158508157,28.1505,28.1753,28.1175,28.1257,81585.0816
2007-04-13 10:30:00,34.06,34.09,34.05,34.09,106212.62795175838,28.1257,28.1505,28.1175,28.1505,106212.628
2007-04-13 10:35:00,34.1,34.2,34.09,34.18,87159.21759400019,28.1588,28.2413,28.1505,28.2248,87159.2176
2007-04-13 10:40:00,34.19,34.25,34.17,34.17,92125.2660383095,28.2331,28.2826,28.2166,28.2166,92125.266
2007-04-13 10:45:00,34.18,34.27,34.16,34.18,113509.67872707002,28.2248,28.2991,28.2083,28.2248,113509.6787
2007-04-13 10:50:00,34.18,34.19,34.13,34.17,159217.59400020266,28.2248,28.2331,28.1835,28.2166,159217.594
2007-04-13 10:55:00,34.17,34.2,34.16,34.19,52092.83470153034,28.2166,28.2413,28.2083,28.2331,52092.8347
2007-04-13 11:00:00,34.2,34.21,34.18,34.2,73679.94324516063,28.2413,28.2496,28.2248,28.2413,73679.9432
2007-04-13 11:05:00,34.21,34.22,34.17,34.22,86145.73831965135,28.2496,28.2578,28.2166,28.2578,86145.7383
2007-04-13 11:10:00,34.21,34.22,34.17,34.19,60910.104388365246,28.2496,28.2578,28.2166,28.2331,60910.1044
2007-04-13 11:15:00,34.18,34.23,34.16,34.16,80267.55852842808,28.2248,28.2661,28.2083,28.2083,80267.5585
2007-04-13 11:20:00,34.16,34.21,34.15,34.19,96280.53106313974,28.2083,28.2496,28.2,28.2331,96280.5311
2007-04-13 11:25:00,34.2,34.25,34.19,34.21,176852.13337387246,28.2413,28.2826,28.2331,28.2496,176852.1334
2007-04-13 11:30:00,34.2,34.24,34.18,34.22,182730.3131650957,28.2413,28.2744,28.2248,28.2578,182730.3132
2007-04-13 11:35:00,34.22,34.23,34.16,34.2,146245.05928853754,28.2578,28.2661,28.2083,28.2413,146245.0593
2007-04-13 11:40:00,34.21,34.22,34.17,34.2,125874.12587412584,28.2496,28.2578,28.2166,28.2413,125874.1259
2007-04-13 11:45:00,34.19,34.27,34.17,34.26,149488.19296645382,28.2331,28.2991,28.2166,28.2909,149488.193
2007-04-13 11:50:00,34.26,34.32,34.24,34.32,154048.8497010236,28.2909,28.3404,28.2744,28.3404,154048.8497
2007-04-13 11:55:00,34.31,34.35,34.31,34.35,73781.2911725955,28.3322,28.3652,28.3322,28.3652,73781.2912
2007-04-13 12:00:00,34.34,34.37,34.34,34.36,83105.30049660483,28.3569,28.3817,28.3569,28.3735,83105.3005
2007-04-13 12:05:00,34.35,34.41,34.34,34.38,127698.38856795376,28.3652,28.4147,28.3569,28.39,127698.3886
2007-04-13 12:10:00,34.38,34.38,34.34,34.34,63950.54221141177,28.39,28.39,28.3569,28.3569,63950.5422
2007-04-13 12:15:00,34.35,34.35,34.33,34.35,59491.23340427687,28.3652,28.3652,28.3487,28.3652,59491.2334
2007-04-13 12:20:00,34.34,34.36,34.32,34.36,51079.35542718151,28.3569,28.3735,28.3404,28.3735,51079.3554
2007-04-13 12:25:00,34.35,34.36,34.34,34.35,23816.762947197727,28.3652,28.3735,28.3569,28.3652,23816.7629
2007-04-13 12:30:00,34.35,34.36,34.31,34.31,91415.83054626532,28.3652,28.3735,28.3322,28.3322,91415.8305
2007-04-13 12:35:00,34.31,34.36,34.3,34.35,242322.8944968075,28.3322,28.3735,28.3239,28.3652,242322.8945
2007-04-13 12:40:00,34.34,34.35,34.28,34.3,123137.731833384,28.3569,28.3652,28.3074,28.3239,123137.7318
2007-04-13 12:45:00,34.3,34.31,34.27,34.3,73375.89946285597,28.3239,28.3322,28.2991,28.3239,73375.8995
2007-04-13 12:50:00,34.3,34.31,34.25,34.31,110773.28468632814,28.3239,28.3322,28.2826,28.3322,110773.2847
2007-04-13 12:55:00,34.3,34.31,34.21,34.22,151211.10773284684,28.3239,28.3322,28.2496,28.2578,151211.1077
2007-04-13 13:00:00,34.21,34.23,34.2,34.21,51788.79091922569,28.2496,28.2661,28.2413,28.2496,51788.7909
2007-04-13 13:05:00,34.2,34.24,34.2,34.22,213945.47481504,28.2413,28.2744,28.2413,28.2578,213945.4748
2007-04-13 13:10:00,34.23,34.23,34.19,34.19,97395.35826492346,28.2661,28.2661,28.2331,28.2331,97395.3583
2007-04-13 13:15:00,34.2,34.26,34.17,34.25,133880.6121414817,28.2413,28.2909,28.2166,28.2826,133880.6121
2007-04-13 13:20:00,34.25,34.28,34.24,34.27,88679.43650552345,28.2826,28.3074,28.2744,28.2991,88679.4365
2007-04-13 13:25:00,34.28,34.28,34.27,34.27,15303.537042667474,28.3074,28.3074,28.2991,28.2991,15303.537
2007-04-13 13:30:00,34.27,34.29,34.26,34.28,66281.54454241409,28.2991,28.3156,28.2909,28.3074,66281.5445
2007-04-13 13:35:00,34.28,34.29,34.27,34.28,70031.4178575048,28.3074,28.3156,28.2991,28.3074,70031.4179
2007-04-13 13:40:00,34.28,34.31,34.27,34.29,28377.419681767504,28.3074,28.3322,28.2991,28.3156,28377.4197
2007-04-13 13:45:00,34.29,34.3,34.29,34.3,17330.495591365154,28.3156,28.3239,28.3156,28.3239,17330.4956
2007-04-13 13:50:00,34.3,34.33,34.29,34.31,76112.29350359784,28.3239,28.3487,28.3156,28.3322,76112.2935
2007-04-13 13:55:00,34.31,34.32,34.3,34.31,16925.10388162562,28.3322,28.3404,28.3239,28.3322,16925.1039
2007-04-13 14:00:00,34.31,34.31,34.29,34.3,130232.08675382586,28.3322,28.3322,28.3156,28.3239,130232.0868
2007-04-13 14:05:00,34.3,34.34,34.29,34.31,130333.43468126074,28.3239,28.3569,28.3156,28.3322,130333.4347
2007-04-13 14:10:00,34.31,34.33,34.29,34.3,106313.97587919324,28.3322,28.3487,28.3156,28.3239,106313.9759
2007-04-13 14:15:00,34.3,34.34,34.3,34.33,96280.53106313974,28.3239,28.3569,28.3239,28.3487,96280.5311
2007-04-13 14:20:00,34.32,34.32,34.28,34.32,62835.715009628046,28.3404,28.3404,28.3074,28.3404,62835.715
2007-04-13 14:25:00,34.32,34.33,34.27,34.3,54423.83703253268,28.3404,28.3487,28.2991,28.3239,54423.837
2007-04-13 14:30:00,34.3,34.3,34.24,34.3,90199.65541704671,28.3239,28.3239,28.2744,28.3239,90199.6554
2007-04-13 14:35:00,34.29,34.3,34.25,34.3,79456.775108949,28.3156,28.3239,28.2826,28.3239,79456.7751
2007-04-13 14:40:00,34.3,34.32,34.28,34.29,77531.16448768621,28.3239,28.3404,28.3074,28.3156,77531.1645
2007-04-13 14:45:00,34.29,34.31,34.25,34.26,108644.97821019558,28.3156,28.3322,28.2826,28.2909,108644.9782
2007-04-13 14:50:00,34.27,34.29,34.24,34.24,102260.0587817979,28.2991,28.3156,28.2744,28.2744,102260.0588
2007-04-13 14:55:00,34.24,34.27,34.24,34.25,106820.71551636768,28.2744,28.2991,28.2744,28.2826,106820.7155
2007-04-13 15:00:00,34.25,34.25,34.21,34.21,61416.84402553967,28.2826,28.2826,28.2496,28.2496,61416.844
2007-04-13 15:05:00,34.21,34.25,34.21,34.23,148576.06161953986,28.2496,28.2826,28.2496,28.2661,148576.0616
2007-04-13 15:10:00,34.24,34.27,34.23,34.27,119793.25022803282,28.2744,28.2991,28.2661,28.2991,119793.2502
2007-04-13 15:15:00,34.27,34.3,34.25,34.29,100841.18779770951,28.2991,28.3239,28.2826,28.3156,100841.1878
2007-04-13 15:20:00,34.3,34.3,34.28,34.29,70234.11371237457,28.3239,28.3239,28.3074,28.3156,70234.1137
2007-04-13 15:25:00,34.29,34.31,34.27,34.3,108138.23857302115,28.3156,28.3322,28.2991,28.3239,108138.2386
2007-04-13 15:30:00,34.3,34.32,34.29,34.31,107530.15100841186,28.3239,28.3404,28.3156,28.3322,107530.151
2007-04-13 15:35:00,34.31,34.32,34.27,34.28,70436.80956724435,28.3322,28.3404,28.2991,28.3074,70436.8096
2007-04-13 15:40:00,34.27,34.3,34.26,34.26,86753.82588426066,28.2991,28.3239,28.2909,28.2909,86753.8259
2007-04-13 15:45:00,34.26,34.28,34.23,34.24,172392.82456673757,28.2909,28.3074,28.2661,28.2744,172392.8246
2007-04-13 15:50:00,34.25,34.28,34.24,34.28,90605.04712678624,28.2826,28.3074,28.2744,28.3074,90605.0471
2007-04-13 15:55:00,34.28,34.3,34.26,34.29,142596.5339008817,28.3074,28.3239,28.2909,28.3156,142596.5339
2007-04-16 09:30:00,34.34,34.5,34.31,34.44,172088.78078443292,28.3569,28.4891,28.3322,28.4395,172088.7808
2007-04-16 09:35:00,34.44,34.44,34.37,34.41,120908.07742981652,28.4395,28.4395,28.3817,28.4147,120908.0774
2007-04-16 09:40:00,34.41,34.47,34.4,34.46,183845.14036687947,28.4147,28.4643,28.4065,28.456,183845.1404
2007-04-16 09:45:00,34.46,34.49,34.46,34.48,131042.87017330494,28.456,28.4808,28.456,28.4725,131042.8702
2007-04-16 09:50:00,34.48,34.5,34.48,34.5,183743.79243944457,28.4725,28.4891,28.4725,28.4891,183743.7924
2007-04-16 09:55:00,34.5,34.53,34.5,34.51,85943.04246478158,28.4891,28.5138,28.4891,28.4973,85943.0425
2007-04-16 10:00:00,34.52,34.53,34.5,34.5,114624.50592885372,28.5056,28.5138,28.4891,28.4891,114624.5059
2007-04-16 10:05:00,34.5,34.52,34.5,34.52,38917.60413499543,28.4891,28.5056,28.4891,28.5056,38917.6041
2007-04-16 10:10:00,34.52,34.56,34.51,34.54,296341.33981960063,28.5056,28.5386,28.4973,28.5221,296341.3398
2007-04-16 10:15:00,34.55,34.56,34.53,34.53,103577.58183845138,28.5304,28.5386,28.5138,28.5138,103577.5818
2007-04-16 10:20:00,34.53,34.61,34.53,34.59,184959.9675686632,28.5138,28.5799,28.5138,28.5634,184959.9676
2007-04-16 10:25:00,34.59,34.63,34.58,34.63,131955.00152021888,28.5634,28.5964,28.5551,28.5964,131955.0015
2007-04-16 10:30:00,34.63,34.63,34.57,34.62,130536.13053613051,28.5964,28.5964,28.5469,28.5882,130536.1305
2007-04-16 10:35:00,34.62,34.64,34.59,34.63,158305.4626532887,28.5882,28.6047,28.5634,28.5964,158305.4627
2007-04-16 10:40:00,34.62,34.62,34.56,34.57,94050.8766595723,28.5882,28.5882,28.5386,28.5469,94050.8767
2007-04-16 10:45:00,34.57,34.58,34.55,34.56,83916.08391608391,28.5469,28.5551,28.5304,28.5386,83916.0839
2007-04-16 10:50:00,34.55,34.61,34.55,34.59,108442.28235532582,28.5304,28.5799,28.5304,28.5634,108442.2824
2007-04-16 10:55:00,34.58,34.6,34.53,34.55,115536.63727576769,28.5551,28.5716,28.5138,28.5304,115536.6373
2007-04-16 11:00:00,34.55,34.61,34.54,34.61,58680.4499847978,28.5304,28.5799,28.5221,28.5799,58680.45
2007-04-16 11:05:00,34.6,34.64,34.58,34.63,153440.7621364143,28.5716,28.6047,28.5551,28.5964,153440.7621
2007-04-16 11:10:00,34.63,34.63,34.57,34.59,134894.09141583054,28.5964,28.5964,28.5469,28.5634,134894.0914
2007-04-16 11:15:00,34.59,34.59,34.54,34.54,68105.807236242,28.5634,28.5634,28.5221,28.5221,68105.8072
2007-04-16 11:20:00,34.54,34.57,34.52,34.55,99827.70852336068,28.5221,28.5469,28.5056,28.5304,99827.7085
2007-04-16 11:25:00,34.55,34.61,34.54,34.54,143305.96939292588,28.5304,28.5799,28.5221,28.5221,143305.9694
2007-04-16 11:30:00,34.53,34.6,34.49,34.58,248809.16185264007,28.5138,28.5716,28.4808,28.5551,248809.1619
2007-04-16 11:35:00,34.58,34.62,34.58,34.59,88274.0447957839,28.5551,28.5882,28.5551,28.5634,88274.0448
2007-04-16 11:40:00,34.59,34.64,34.58,34.63,105401.8445322793,28.5634,28.6047,28.5551,28.5964,105401.8445
2007-04-16 11:45:00,34.63,34.66,34.62,34.66,58376.40620249315,28.5964,28.6212,28.5882,28.6212,58376.4062
2007-04-16 11:50:00,34.65,34.67,34.62,34.63,51180.70335461639,28.6129,28.6294,28.5882,28.5964,51180.7034
2007-04-16 11:55:00,34.63,34.65,34.6,34.63,60910.104388365246,28.5964,28.6129,28.5716,28.5964,60910.1044
2007-04-16 12:00:00,34.63,34.63,34.61,34.62,50167.22408026755,28.5964,28.5964,28.5799,28.5882,50167.2241
2007-04-16 12:05:00,34.61,34.62,34.6,34.62,56754.83936353501,28.5799,28.5882,28.5716,28.5882,56754.8394
2007-04-16 12:10:00,34.62,34.62,34.58,34.59,66281.54454241409,28.5882,28.5882,28.5551,28.5634,66281.5445
2007-04-16 12:15:00,34.58,34.59,34.54,34.54,98611.53339414208,28.5551,28.5634,28.5221,28.5221,98611.5334
2007-04-16 12:20:00,34.54,34.57,34.51,34.53,162258.03182324918,28.5221,28.5469,28.4973,28.5138,162258.0318
2007-04-16 12:25:00,34.53,34.54,34.52,34.53,19661.497922367485,28.5138,28.5221,28.5056,28.5138,19661.4979
2007-04-16 12:30:00,34.53,34.55,34.52,34.54,123948.51525286306,28.5138,28.5304,28.5056,28.5221,123948.5153
2007-04-16 12:35:00,34.54,34.55,34.52,34.52,99523.66474105604,28.5221,28.5304,28.5056,28.5056,99523.6647
2007-04-16 12:40:00,34.52,34.52,34.47,34.47,122732.34012364443,28.5056,28.5056,28.4643,28.4643,122732.3401
2007-04-16 12:45:00,34.48,34.48,34.45,34.46,85943.04246478158,28.4725,28.4725,28.4478,28.456,85943.0425
2007-04-16 12:50:00,34.46,34.47,34.44,34.46,72261.07226107224,28.456,28.4643,28.4395,28.456,72261.0723
2007-04-16 12:55:00,34.45,34.51,34.45,34.48,101449.27536231882,28.4478,28.4973,28.4478,28.4725,101449.2754
2007-04-16 13:00:00,34.48,34.49,34.45,34.47,62734.36708219316,28.4725,28.4808,28.4478,28.4643,62734.3671
2007-04-16 13:05:00,34.47,34.5,34.46,34.5,44390.392216479166,28.4643,28.4891,28.456,28.4891,44390.3922
2007-04-16 13:10:00,34.5,34.5,34.45,34.49,111280.02432350256,28.4891,28.4891,28.4478,28.4808,111280.0243
2007-04-16 13:15:00,34.49,34.5,34.47,34.5,64153.238066281534,28.4808,28.4891,28.4643,28.4891,64153.2381
2007-04-16 13:20:00,34.5,34.51,34.5,34.51,51180.70335461639,28.4891,28.4973,28.4891,28.4973,51180.7034
2007-04-16 13:25:00,34.51,34.52,34.5,34.51,51586.095064355926,28.4973,28.5056,28.4891,28.4973,51586.0951
2007-04-16 13:30:00,34.51,34.52,34.5,34.5,45707.915273132654,28.4973,28.5056,28.4891,28.4891,45707.9153
2007-04-16 13:35:00,34.51,34.51,34.5,34.5,48140.26553156987,28.4973,28.4973,28.4891,28.4891,48140.2655
2007-04-16 13:40:00,34.5,34.51,34.48,34.49,46417.350765176845,28.4891,28.4973,28.4725,28.4808,46417.3508
2007-04-16 13:45:00,34.49,34.5,34.47,34.49,44289.04428904428,28.4808,28.4891,28.4643,28.4808,44289.0443
2007-04-16 13:50:00,34.5,34.5,34.47,34.49,24627.5463666768,28.4891,28.4891,28.4643,28.4808,24627.5464
2007-04-16 13:55:00,34.48,34.49,34.47,34.47,35471.77460220938,28.4725,28.4808,28.4643,28.4643,35471.7746
2007-04-16 14:00:00,34.47,34.5,34.45,34.48,85030.91111786762,28.4643,28.4891,28.4478,28.4725,85030.9111
2007-04-16 14:05:00,34.47,34.47,34.42,34.45,76314.9893584676,28.4643,28.4643,28.423,28.4478,76314.9894
2007-04-16 14:10:00,34.46,34.5,34.45,34.5,77227.12070538156,28.456,28.4891,28.4478,28.4891,77227.1207
2007-04-16 14:15:00,34.49,34.51,34.48,34.5,63950.54221141177,28.4808,28.4973,28.4725,28.4891,63950.5422
2007-04-16 14:20:00,34.5,34.51,34.48,34.48,57058.88314583966,28.4891,28.4973,28.4725,28.4725,57058.8831
2007-04-16 14:25:00,34.48,34.5,34.47,34.49,37397.38522347217,28.4725,28.4891,28.4643,28.4808,37397.3852
2007-04-16 14:30:00,34.49,34.5,34.48,34.49,63139.7587919327,28.4808,28.4891,28.4725,28.4808,63139.7588
2007-04-16 14:35:00,34.49,34.51,34.49,34.5,42667.47745008614,28.4808,28.4973,28.4808,28.4891,42667.4775
2007-04-16 14:40:00,34.5,34.51,34.49,34.49,40133.77926421404,28.4891,28.4973,28.4808,28.4808,40133.7793
2007-04-16 14:45:00,34.49,34.5,34.48,34.49,47633.525894395454,28.4808,28.4891,28.4725,28.4808,47633.5259
2007-04-16 14:50:00,34.49,34.5,34.48,34.48,186277.49062531668,28.4808,28.4891,28.4725,28.4725,186277.4906
2007-04-16 14:55:00,34.48,34.5,34.48,34.5,38512.2124252559,28.4725,28.4891,28.4725,28.4891,38512.2124
2007-04-16 15:00:00,34.5,34.53,34.48,34.52,92834.70153035368,28.4891,28.5138,28.4725,28.5056,92834.7015
2007-04-16 15:05:00,34.53,34.55,34.51,34.52,133272.52457687238,28.5138,28.5304,28.4973,28.5056,133272.5246
2007-04-16 15:10:00,34.52,34.53,34.51,34.51,43579.608797000095,28.5056,28.5138,28.4973,28.4973,43579.6088
2007-04-16 15:15:00,34.51,34.54,34.5,34.53,72058.37640620249,28.4973,28.5221,28.4891,28.5138,72058.3764
2007-04-16 15:20:00,34.53,34.56,34.51,34.51,66484.24039728387,28.5138,28.5386,28.4973,28.4973,66484.2404
2007-04-16 15:25:00,34.52,34.54,34.51,34.51,78950.0354717746,28.5056,28.5221,28.4973,28.4973,78950.0355
2007-04-16 15:30:00,34.51,34.53,34.51,34.53,200972.9401033749,28.4973,28.5138,28.4973,28.5138,200972.9401
2007-04-16 15:35:00,34.53,34.53,34.51,34.51,221242.52559035164,28.5138,28.5138,28.4973,28.4973,221242.5256
2007-04-16 15:40:00,34.51,34.53,34.49,34.52,160940.5087665957,28.4973,28.5138,28.4808,28.5056,160940.5088
2007-04-16 15:45:00,34.52,34.55,34.52,34.55,114624.50592885372,28.5056,28.5304,28.5056,28.5304,114624.5059
2007-04-16 15:50:00,34.54,34.55,34.5,34.5,112800.24323502585,28.5221,28.5304,28.4891,28.4891,112800.2432
2007-04-16 15:55:00,34.51,34.55,34.5,34.55,193371.8455457585,28.4973,28.5304,28.4891,28.5304,193371.8455
2007-04-17 09:30:00,34.47,34.49,34.39,34.45,155163.67690280732,28.4643,28.4808,28.3982,28.4478,155163.6769
2007-04-17 09:35:00,34.47,34.49,34.32,34.34,506030.2016823755,28.4643,28.4808,28.3404,28.3569,506030.2017
2007-04-17 09:40:00,34.35,34.41,34.34,34.4,131144.21810073982,28.3652,28.4147,28.3569,28.4065,131144.2181
2007-04-17 09:45:00,34.4,34.44,34.35,34.36,126178.1696564305,28.4065,28.4395,28.3652,28.3735,126178.1697
2007-04-17 09:50:00,34.37,34.39,34.25,34.28,217289.9564203912,28.3817,28.3982,28.2826,28.3074,217289.9564
2007-04-17 09:55:00,34.27,34.33,34.27,34.32,160129.72534711662,28.2991,28.3487,28.2991,28.3404,160129.7253
2007-04-17 10:00:00,34.32,34.35,34.3,34.33,108036.89064558627,28.3404,28.3652,28.3239,28.3487,108036.8906
2007-04-17 10:05:00,34.33,34.36,34.32,34.33,86753.82588426066,28.3487,28.3735,28.3404,28.3487,86753.8259
2007-04-17 10:10:00,34.33,34.42,34.33,34.42,151312.45566028173,28.3487,28.423,28.3487,28.423,151312.4557
2007-04-17 10:15:00,34.42,34.52,34.41,34.51,188912.5367386237,28.423,28.5056,28.4147,28.4973,188912.5367
2007-04-17 10:20:00,34.51,34.55,34.5,34.54,129623.99918921656,28.4973,28.5304,28.4891,28.5221,129623.9992
2007-04-17 10:25:00,34.54,34.61,34.5,34.58,192865.1059085841,28.5221,28.5799,28.4891,28.5551,192865.1059
2007-04-17 10:30:00,34.58,34.64,34.58,34.63,164589.0341542515,28.5551,28.6047,28.5551,28.5964,164589.0342
2007-04-17 10:35:00,34.63,34.64,34.6,34.6,110874.63261376302,28.5964,28.6047,28.5716,28.5716,110874.6326
2007-04-17 10:40:00,34.6,34.61,34.59,34.59,109151.71784737,28.5716,28.5799,28.5634,28.5634,109151.7178
2007-04-17 10:45:00,34.6,34.65,34.57,34.65,123137.731833384,28.5716,28.6129,28.5469,28.6129,123137.7318
2007-04-17 10:50:00,34.64,34.66,34.63,34.65,60910.104388365246,28.6047,28.6212,28.5964,28.6129,60910.1044
2007-04-17 10:55:00,34.66,34.71,34.66,34.68,179892.571196919,28.6212,28.6625,28.6212,28.6377,179892.5712
2007-04-17 11:00:00,34.68,34.71,34.68,34.71,30404.378230465183,28.6377,28.6625,28.6377,28.6625,30404.3782
2007-04-17 11:05:00,34.7,34.73,34.7,34.71,76720.38106820715,28.6542,28.679,28.6542,28.6625,76720.3811
2007-04-17 11:10:00,34.7,34.72,34.7,34.71,51282.05128205128,28.6542,28.6707,28.6542,28.6625,51282.0513
2007-04-17 11:15:00,34.72,34.73,34.7,34.7,79254.07925407925,28.6707,28.679,28.6542,28.6542,79254.0793
2007-04-17 11:20:00,34.7,34.71,34.67,34.67,76213.64143103272,28.6542,28.6625,28.6294,28.6294,76213.6414
2007-04-17 11:25:00,34.67,34.71,34.66,34.67,85233.6069727374,28.6294,28.6625,28.6212,28.6294,85233.607
2007-04-17 11:30:00,34.67,34.68,34.65,34.65,71754.33262389783,28.6294,28.6377,28.6129,28.6129,71754.3326
2007-04-17 11:35:00,34.65,34.7,34.65,34.7,59896.62511401641,28.6129,28.6542,28.6129,28.6542,59896.6251
2007-04-17 11:40:00,34.69,34.69,34.65,34.67,153744.80591871895,28.646,28.646,28.6129,28.6294,153744.8059
2007-04-17 11:45:00,34.68,34.71,34.68,34.68,65977.50076010944,28.6377,28.6625,28.6377,28.6377,65977.5008
2007-04-17 11:50:00,34.68,34.68,34.66,34.66,14999.493260362824,28.6377,28.6377,28.6212,28.6212,14999.4933
2007-04-17 11:55:00,34.66,34.68,34.65,34.67,100942.5357251444,28.6212,28.6377,28.6129,28.6294,100942.5357
2007-04-17 12:00:00,34.67,34.69,34.67,34.68,25539.67771359076,28.6294,28.646,28.6294,28.6377,25539.6777
2007-04-17 12:05:00,34.69,34.71,34.68,34.71,46518.69869261173,28.646,28.6625,28.6377,28.6625,46518.6987
2007-04-17 12:10:00,34.71,34.72,34.7,34.7,53511.70568561872,28.6625,28.6707,28.6542,28.6542,53511.7057
2007-04-17 12:15:00,34.7,34.71,34.69,34.71,34255.59947299077,28.6542,28.6625,28.646,28.6625,34255.5995
2007-04-17 12:20:00,34.7,34.72,34.7,34.72,50876.659572311735,28.6542,28.6707,28.6542,28.6707,50876.6596
2007-04-17 12:25:00,34.71,34.72,34.71,34.71,35066.38289246985,28.6625,28.6707,28.6625,28.6625,35066.3829
2007-04-17 12:30:00,34.71,34.72,34.67,34.68,95672.44349853044,28.6625,28.6707,28.6294,28.6377,95672.4435
2007-04-17 12:35:00,34.68,34.69,34.67,34.67,55538.6642343164,28.6377,28.646,28.6294,28.6294,55538.6642
2007-04-17 12:40:00,34.67,34.68,34.64,34.64,78240.5999797304,28.6294,28.6377,28.6047,28.6047,78240.6
2007-04-17 12:45:00,34.64,34.65,34.59,34.59,223269.4841390493,28.6047,28.6129,28.5634,28.5634,223269.4841
2007-04-17 12:50:00,34.59,34.62,34.59,34.61,42667.47745008614,28.5634,28.5882,28.5634,28.5799,42667.4775
2007-04-17 12:55:00,34.6,34.61,34.58,34.58,62430.32329988851,28.5716,28.5799,28.5551,28.5551,62430.3233
2007-04-17 13:00:00,34.59,34.62,34.57,34.61,80064.86267355831,28.5634,28.5882,28.5469,28.5799,80064.8627
2007-04-17 13:05:00,34.62,34.67,34.59,34.66,168946.99503395153,28.5882,28.6294,28.5634,28.6212,168946.995
2007-04-17 13:10:00,34.65,34.67,34.63,34.64,180602.0066889632,28.6129,28.6294,28.5964,28.6047,180602.0067
2007-04-17 13:15:00,34.64,34.66,34.63,34.64,98104.79375696766,28.6047,28.6212,28.5964,28.6047,98104.7938
2007-04-17 13:20:00,34.64,34.65,34.63,34.64,50065.876152832665,28.6047,28.6129,28.5964,28.6047,50065.8762
2007-04-17 13:25:00,34.64,34.68,34.63,34.67,108442.28235532582,28.6047,28.6377,28.5964,28.6294,108442.2824
2007-04-17 13:30:00,34.67,34.68,34.65,34.66,102057.36292692812,28.6294,28.6377,28.6129,28.6212,102057.3629
2007-04-17 13:35:00,34.67,34.71,34.66,34.68,147562.582345191,28.6294,28.6625,28.6212,28.6377,147562.5823
2007-04-17 13:40:00,34.68,34.69,34.66,34.67,93645.48494983275,28.6377,28.646,28.6212,28.6294,93645.4849
2007-04-17 13:45:00,34.67,34.68,34.66,34.67,66788.28417958852,28.6294,28.6377,28.6212,28.6294,66788.2842
2007-04-17 13:50:00,34.67,34.71,34.67,34.69,65977.50076010944,28.6294,28.6625,28.6294,28.646,65977.5008
2007-04-17 13:55:00,34.7,34.7,34.68,34.68,37397.38522347217,28.6542,28.6542,28.6377,28.6377,37397.3852
2007-04-17 14:00:00,34.68,34.72,34.67,34.71,85436.30282760716,28.6377,28.6707,28.6294,28.6625,85436.3028
2007-04-17 14:05:00,34.71,34.71,34.7,34.7,41349.95439343265,28.6625,28.6625,28.6542,28.6542,41349.9544
2007-04-17 14:10:00,34.7,34.73,34.7,34.73,100030.40437823044,28.6542,28.679,28.6542,28.679,100030.4044
2007-04-17 14:15:00,34.73,34.73,34.71,34.72,96483.22691800952,28.679,28.679,28.6625,28.6707,96483.2269
2007-04-17 14:20:00,34.71,34.75,34.71,34.73,124860.646599777,28.6625,28.6955,28.6625,28.679,124860.6466
2007-04-17 14:25:00,34.74,34.74,34.71,34.71,71348.94091415829,28.6872,28.6872,28.6625,28.6625,71348.9409
2007-04-17 14:30:00,34.71,34.72,34.68,34.69,75605.55386642342,28.6625,28.6707,28.6377,28.646,75605.5539
2007-04-17 14:35:00,34.7,34.72,34.68,34.7,104489.71318536534,28.6542,28.6707,28.6377,28.6542,104489.7132
2007-04-17 14:40:00,34.69,34.77,34.69,34.77,79963.51474612343,28.646,28.712,28.646,28.712,79963.5147
2007-04-17 14:45:00,34.76,34.77,34.74,34.74,343974.8657139961,28.7038,28.712,28.6872,28.6872,343974.8657
2007-04-17 14:50:00,34.75,34.75,34.71,34.71,61315.496098104784,28.6955,28.6955,28.6625,28.6625,61315.4961
2007-04-17 14:55:00,34.71,34.72,34.7,34.71,56653.49143610012,28.6625,28.6707,28.6542,28.6625,56653.4914
2007-04-17 15:00:00,34.7,34.71,34.69,34.7,41349.95439343265,28.6542,28.6625,28.646,28.6542,41349.9544
2007-04-17 15:05:00,34.7,34.71,34.68,34.69,67092.32796189317,28.6542,28.6625,28.6377,28.646,67092.328
2007-04-17 15:10:00,34.69,34.71,34.65,34.67,197425.76264315392,28.646,28.6625,28.6129,28.6294,197425.7626
2007-04-17 15:15:00,34.67,34.71,34.67,34.69,96888.61862774903,28.6294,28.6625,28.6294,28.646,96888.6186
2007-04-17 15:20:00,34.69,34.7,34.67,34.67,120705.38157494678,28.646,28.6542,28.6294,28.6294,120705.3816
2007-04-17 15:25:00,34.68,34.68,34.66,34.66,56957.53521840477,28.6377,28.6377,28.6212,28.6212,56957.5352
2007-04-17 15:30:00,34.66,34.7,34.66,34.67,116347.42069524676,28.6212,28.6542,28.6212,28.6294,116347.4207
2007-04-17 15:35:00,34.67,34.69,34.65,34.66,125874.12587412584,28.6294,28.646,28.6129,28.6212,125874.1259
2007-04-17 15:40:00,34.66,34.68,34.64,34.67,113002.9390898956,28.6212,28.6377,28.6047,28.6294,113002.9391
2007-04-17 15:45:00,34.67,34.72,34.67,34.7,132157.69737508867,28.6294,28.6707,28.6294,28.6542,132157.6974
2007-04-17 15:50:00,34.69,34.7,34.67,34.69,171886.08492956316,28.646,28.6542,28.6294,28.646,171886.0849
2007-04-17 15:55:00,34.7,34.71,34.66,34.68,222762.7445018749,28.6542,28.6625,28.6212,28.6377,222762.7445
2007-04-18 09:30:00,34.58,34.63,34.5,34.59,113205.63494476536,28.5551,28.5964,28.4891,28.5634,113205.6349
2007-04-18 09:35:00,34.59,34.59,34.51,34.52,82091.821222256,28.5634,28.5634,28.4973,28.5056,82091.8212
2007-04-18 09:40:00,34.52,34.54,34.43,34.44,130130.73882639098,28.5056,28.5221,28.4313,28.4395,130130.7388
2007-04-18 09:45:00,34.44,34.49,34.42,34.46,189419.27637579807,28.4395,28.4808,28.423,28.456,189419.2764
2007-04-18 09:50:00,34.47,34.48,34.44,34.45,85334.95490017228,28.4643,28.4725,28.4395,28.4478,85334.9549
2007-04-18 09:55:00,34.44,34.46,34.34,34.36,159217.59400020266,28.4395,28.456,28.3569,28.3735,159217.594
2007-04-18 10:00:00,34.36,34.37,34.34,34.35,137731.83338400727,28.3735,28.3817,28.3569,28.3652,137731.8334
2007-04-18 10:05:00,34.34,34.39,34.34,34.35,88780.78443295833,28.3569,28.3982,28.3569,28.3652,88780.7844
2007-04-18 10:10:00,34.36,34.36,34.29,34.33,118273.03131650956,28.3735,28.3735,28.3156,28.3487,118273.0313
2007-04-18 10:15:00,34.33,34.36,34.31,34.35,92429.30982061416,28.3487,28.3735,28.3322,28.3652,92429.3098
2007-04-18 10:20:00,34.36,34.4,34.35,34.37,143103.27353805612,28.3735,28.4065,28.3652,28.3817,143103.2735
2007-04-18 10:25:00,34.37,34.41,34.36,34.4,141076.31498935845,28.3817,28.4147,28.3735,28.4065,141076.315
2007-04-18 10:30:00,34.4,34.4,34.37,34.38,141076.31498935845,28.4065,28.4065,28.3817,28.39,141076.315
2007-04-18 10:35:00,34.38,34.42,34.38,34.41,98814.22924901184,28.39,28.423,28.39,28.4147,98814.2292
2007-04-18 10:40:00,34.41,34.43,34.39,34.42,99016.9251038816,28.4147,28.4313,28.3982,28.423,99016.9251
2007-04-18 10:45:00,34.42,34.44,34.41,34.43,50268.57200770243,28.423,28.4395,28.4147,28.4313,50268.572
2007-04-18 10:50:00,34.42,34.46,34.42,34.46,104793.75696767,28.423,28.456,28.423,28.456,104793.757
2007-04-18 10:55:00,34.46,34.5,34.46,34.49,109253.06577480488,28.456,28.4891,28.456,28.4808,109253.0658
2007-04-18 11:00:00,34.5,34.52,34.49,34.5,49964.528225397786,28.4891,28.5056,28.4808,28.4891,49964.5282
2007-04-18 11:05:00,34.5,34.58,34.5,34.51,170669.90980034455,28.4891,28.5551,28.4891,28.4973,170669.9098
2007-04-18 11:10:00,34.51,34.56,34.5,34.56,115232.59349346303,28.4973,28.5386,28.4891,28.5386,115232.5935
2007-04-18 11:15:00,34.56,34.59,34.53,34.54,115232.59349346303,28.5386,28.5634,28.5138,28.5221,115232.5935
2007-04-18 11:20:00,34.54,34.55,34.5,34.53,96584.5748454444,28.5221,28.5304,28.4891,28.5138,96584.5748
2007-04-18 11:25:00,34.54,34.54,34.53,34.53,34255.59947299077,28.5221,28.5221,28.5138,28.5138,34255.5995
2007-04-18 11:30:00,34.54,34.56,34.51,34.52,72767.81189824667,28.5221,28.5386,28.4973,28.5056,72767.8119
2007-04-18 11:35:00,34.51,34.53,34.49,34.5,180399.31083409343,28.4973,28.5138,28.4808,28.4891,180399.3108
2007-04-18 11:40:00,34.5,34.5,34.44,34.44,105807.23624201884,28.4891,28.4891,28.4395,28.4395,105807.2362
2007-04-18 11:45:00,34.44,34.45,34.43,34.45,76517.68521333738,28.4395,28.4478,28.4313,28.4478,76517.6852
2007-04-18 11:50:00,34.45,34.45,34.42,34.44,111077.3284686328,28.4478,28.4478,28.423,28.4395,111077.3285
2007-04-18 11:55:00,34.44,34.45,34.43,34.44,41856.69403060707,28.4395,28.4478,28.4313,28.4395,41856.694
2007-04-18 12:00:00,34.43,34.44,34.42,34.42,67092.32796189317,28.4313,28.4395,28.423,28.423,67092.328
2007-04-18 12:05:00,34.42,34.43,34.41,34.42,98307.48961183742,28.423,28.4313,28.4147,28.423,98307.4896
2007-04-18 12:10:00,34.42,34.42,34.37,34.38,72159.72433363736,28.423,28.423,28.3817,28.39,72159.7243
2007-04-18 12:15:00,34.38,34.38,34.35,34.37,50572.61579000708,28.39,28.39,28.3652,28.3817,50572.6158
2007-04-18 12:20:00,34.38,34.38,34.37,34.37,18445.32279314888,28.39,28.39,28.3817,28.3817,18445.3228
2007-04-18 12:25:00,34.38,34.42,34.38,34.4,76010.94557616295,28.39,28.423,28.39,28.4065,76010.9456
2007-04-18 12:30:00,34.41,34.42,34.38,34.38,60606.06060606059,28.4147,28.423,28.39,28.39,60606.0606
2007-04-18 12:35:00,34.39,34.4,34.37,34.38,49761.83237052801,28.3982,28.4065,28.3817,28.39,49761.8324
2007-04-18 12:40:00,34.37,34.38,34.32,34.34,113306.98287220024,28.3817,28.39,28.3404,28.3569,113306.9829
2007-04-18 12:45:00,34.33,34.37,34.32,34.37,40539.17097395357,28.3487,28.3817,28.3404,28.3817,40539.171
2007-04-18 12:50:00,34.37,34.41,34.36,34.39,104591.06111280022,28.3817,28.4147,28.3735,28.3982,104591.0611
2007-04-18 12:55:00,34.39,34.41,34.39,34.39,43985.00050673963,28.3982,28.4147,28.3982,28.3982,43985.0005
2007-04-18 13:00:00,34.4,34.42,34.39,34.41,69930.06993006992,28.4065,28.423,28.3982,28.4147,69930.0699
2007-04-18 13:05:00,34.42,34.44,34.41,34.43,29998.986520725648,28.423,28.4395,28.4147,28.4313,29998.9865
2007-04-18 13:10:00,34.44,34.44,34.43,34.43,10438.836525793044,28.4395,28.4395,28.4313,28.4313,10438.8365
2007-04-18 13:15:00,34.44,34.48,34.43,34.47,49863.1802979629,28.4395,28.4725,28.4313,28.4643,49863.1803
2007-04-18 13:20:00,34.48,34.5,34.47,34.47,41045.910611128,28.4725,28.4891,28.4643,28.4643,41045.9106
2007-04-18 13:25:00,34.47,34.48,34.47,34.48,13783.318131144217,28.4643,28.4725,28.4643,28.4725,13783.3181
2007-04-18 13:30:00,34.48,34.5,34.48,34.5,65369.41319550014,28.4725,28.4891,28.4725,28.4891,65369.4132
2007-04-18 13:35:00,34.5,34.5,34.5,34.5,26350.461133069824,28.4891,28.4891,28.4891,28.4891,26350.4611
2007-04-18 13:40:00,34.5,34.5,34.49,34.49,86551.13002939089,28.4891,28.4891,28.4808,28.4808,86551.13
2007-04-18 13:45:00,34.49,34.52,34.49,34.52,62227.62744501874,28.4808,28.5056,28.4808,28.5056,62227.6274
2007-04-18 13:50:00,34.53,34.53,34.52,34.52,28377.419681767504,28.5138,28.5138,28.5056,28.5056,28377.4197
2007-04-18 13:55:00,34.52,34.52,34.5,34.5,28985.50724637681,28.5056,28.5056,28.4891,28.4891,28985.5072
2007-04-18 14:00:00,34.51,34.53,34.5,34.52,32127.29299685821,28.4973,28.5138,28.4891,28.5056,32127.293
2007-04-18 14:05:00,34.53,34.53,34.52,34.52,27465.288334853547,28.5138,28.5138,28.5056,28.5056,27465.2883
2007-04-18 14:10:00,34.53,34.53,34.48,34.49,75605.55386642342,28.5138,28.5138,28.4725,28.4808,75605.5539
2007-04-18 14:15:00,34.49,34.5,34.47,34.49,40640.51890138846,28.4808,28.4891,28.4643,28.4808,40640.5189
2007-04-18 14:20:00,34.5,34.51,34.48,34.49,34052.903618121,28.4891,28.4973,28.4725,28.4808,34052.9036
2007-04-18 14:25:00,34.49,34.51,34.49,34.5,44187.6963616094,28.4808,28.4973,28.4808,28.4891,44187.6964
2007-04-18 14:30:00,34.51,34.54,34.5,34.54,53207.66190331407,28.4973,28.5221,28.4891,28.5221,53207.6619
2007-04-18 14:35:00,34.53,34.55,34.52,34.52,79152.73132664435,28.5138,28.5304,28.5056,28.5056,79152.7313
2007-04-18 14:40:00,34.53,34.53,34.5,34.5,72261.07226107224,28.5138,28.5138,28.4891,28.4891,72261.0723
2007-04-18 14:45:00,34.5,34.55,34.5,34.5,134995.4393432654,28.4891,28.5304,28.4891,28.4891,134995.4393
2007-04-18 14:50:00,34.5,34.51,34.49,34.5,123137.731833384,28.4891,28.4973,28.4808,28.4891,123137.7318
2007-04-18 14:55:00,34.5,34.5,34.48,34.5,77531.16448768621,28.4891,28.4891,28.4725,28.4891,77531.1645
2007-04-18 15:00:00,34.5,34.51,34.45,34.46,129623.99918921656,28.4891,28.4973,28.4478,28.456,129623.9992
2007-04-18 15:05:00,34.46,34.5,34.45,34.48,174217.0872605655,28.456,28.4891,28.4478,28.4725,174217.0873
2007-04-18 15:10:00,34.49,34.5,34.48,34.48,71450.28884159318,28.4808,28.4891,28.4725,28.4725,71450.2888
2007-04-18 15:15:00,34.49,34.53,34.48,34.5,131245.5660281747,28.4808,28.5138,28.4725,28.4891,131245.566
2007-04-18 15:20:00,34.5,34.53,34.49,34.5,80166.2106009932,28.4891,28.5138,28.4808,28.4891,80166.2106
2007-04-18 15:25:00,34.5,34.53,34.49,34.5,188608.492956319,28.4891,28.5138,28.4808,28.4891,188608.493
2007-04-18 15:30:00,34.5,34.5,34.46,34.49,99219.62095875136,28.4891,28.4891,28.456,28.4808,99219.621
2007-04-18 15:35:00,34.48,34.5,34.44,34.47,267659.8763555285,28.4725,28.4891,28.4395,28.4643,267659.8764
2007-04-18 15:40:00,34.47,34.5,34.47,34.5,150704.36809567243,28.4643,28.4891,28.4643,28.4891,150704.3681
2007-04-18 15:45:00,34.5,34.51,34.47,34.49,128306.47613256308,28.4891,28.4973,28.4643,28.4808,128306.4761
2007-04-18 15:50:00,34.5,34.51,34.47,34.49,184149.1841491841,28.4891,28.4973,28.4643,28.4808,184149.1841
2007-04-18 15:55:00,34.49,34.5,34.44,34.44,144623.49244957938,28.4808,28.4891,28.4395,28.4395,144623.4924
2007-04-19 09:30:00,34.49,34.49,34.11,34.16,144319.44866727473,28.4808,28.4808,28.167,28.2083,144319.4487
2007-04-19 09:35:00,34.16,34.17,34.14,34.15,51788.79091922569,28.2083,28.2166,28.1918,28.2,51788.7909
2007-04-19 09:40:00,34.15,34.16,34.14,34.16,85132.2590453025,28.2,28.2083,28.1918,28.2083,85132.259
2007-04-19 09:45:00,34.16,34.22,34.15,34.21,138035.87716631193,28.2083,28.2578,28.2,28.2496,138035.8772
2007-04-19 09:50:00,34.21,34.24,34.15,34.22,145130.2320867538,28.2496,28.2744,28.2,28.2578,145130.2321
2007-04-19 09:55:00,34.21,34.25,34.18,34.21,84422.82355325832,28.2496,28.2826,28.2248,28.2496,84422.8236
2007-04-19 10:00:00,34.22,34.26,34.17,34.22,215769.7375088679,28.2578,28.2909,28.2166,28.2578,215769.7375
2007-04-19 10:05:00,34.23,34.24,34.17,34.18,191344.88699706088,28.2661,28.2744,28.2166,28.2248,191344.887
2007-04-19 10:10:00,34.19,34.24,34.17,34.18,253471.16651464472,28.2331,28.2744,28.2166,28.2248,253471.1665
2007-04-19 10:15:00,34.17,34.24,34.17,34.23,190432.7556501469,28.2166,28.2744,28.2166,28.2661,190432.7557
2007-04-19 10:20:00,34.23,34.33,34.23,34.33,188405.79710144925,28.2661,28.3487,28.2661,28.3487,188405.7971
2007-04-19 10:25:00,34.33,34.35,34.33,34.35,48342.96138643964,28.3487,28.3652,28.3487,28.3652,48342.9614
2007-04-19 10:30:00,34.35,34.36,34.34,34.36,27363.940407418664,28.3652,28.3735,28.3569,28.3735,27363.9404
2007-04-19 10:35:00,34.36,34.42,34.36,34.39,121820.20877673048,28.3735,28.423,28.3735,28.3982,121820.2088
2007-04-19 10:40:00,34.39,34.39,34.34,34.38,82091.821222256,28.3982,28.3982,28.3569,28.39,82091.8212
2007-04-19 10:45:00,34.39,34.39,34.34,34.35,65977.50076010944,28.3982,28.3982,28.3569,28.3652,65977.5008
2007-04-19 10:50:00,34.35,34.37,34.34,34.36,69727.37407520015,28.3652,28.3817,28.3569,28.3735,69727.3741
2007-04-19 10:55:00,34.37,34.46,34.36,34.43,182933.0090199655,28.3817,28.456,28.3735,28.4313,182933.009
2007-04-19 11:00:00,34.44,34.48,34.44,34.44,101854.66707205836,28.4395,28.4725,28.4395,28.4395,101854.6671
2007-04-19 11:05:00,34.44,34.49,34.44,34.47,102868.1463464072,28.4395,28.4808,28.4395,28.4643,102868.1463
2007-04-19 11:10:00,34.47,34.51,34.46,34.51,48038.917604134986,28.4643,28.4973,28.456,28.4973,48038.9176
2007-04-19 11:15:00,34.51,34.53,34.5,34.51,161548.596331205,28.4973,28.5138,28.4891,28.4973,161548.5963
2007-04-19 11:20:00,34.51,34.55,34.51,34.54,54322.48910509779,28.4973,28.5304,28.4973,28.5221,54322.4891
2007-04-19 11:25:00,34.54,34.55,34.51,34.52,48140.26553156987,28.5221,28.5304,28.4973,28.5056,48140.2655
2007-04-19 11:30:00,34.52,34.53,34.42,34.42,129218.60747947702,28.5056,28.5138,28.423,28.423,129218.6075
2007-04-19 11:35:00,34.43,34.47,34.41,34.44,132461.74115739332,28.4313,28.4643,28.4147,28.4395,132461.7412
2007-04-19 11:40:00,34.44,34.49,34.41,34.41,160332.4212019864,28.4395,28.4808,28.4147,28.4147,160332.4212
2007-04-19 11:45:00,34.41,34.44,34.39,34.42,55640.012161751285,28.4147,28.4395,28.3982,28.423,55640.0122
2007-04-19 11:50:00,34.42,34.45,34.4,34.44,85638.99868247693,28.423,28.4478,28.4065,28.4395,85638.9987
2007-04-19 11:55:00,34.44,34.45,34.42,34.43,71754.33262389783,28.4395,28.4478,28.423,28.4313,71754.3326
2007-04-19 12:00:00,34.42,34.42,34.36,34.4,164791.7300091213,28.423,28.423,28.3735,28.4065,164791.73
2007-04-19 12:05:00,34.4,34.41,34.36,34.37,81483.73365764669,28.4065,28.4147,28.3735,28.3817,81483.7337
2007-04-19 12:10:00,34.38,34.4,34.38,34.4,33140.772271207046,28.39,28.4065,28.39,28.4065,33140.7723
2007-04-19 12:15:00,34.39,34.44,34.39,34.39,106516.67173406304,28.3982,28.4395,28.3982,28.3982,106516.6717
2007-04-19 12:20:00,34.39,34.41,34.37,34.38,123036.3839059491,28.3982,28.4147,28.3817,28.39,123036.3839
2007-04-19 12:25:00,34.39,34.45,34.39,34.42,75504.20593898854,28.3982,28.4478,28.3982,28.423,75504.2059
2007-04-19 12:30:00,34.42,34.43,34.37,34.4,59187.18962197222,28.423,28.4313,28.3817,28.4065,59187.1896
2007-04-19 12:35:00,34.39,34.4,34.39,34.4,12364.44714705584,28.3982,28.4065,28.3982,28.4065,12364.4471
2007-04-19 12:40:00,34.39,34.42,34.39,34.41,24120.80672950238,28.3982,28.423,28.3982,28.4147,24120.8067
2007-04-19 12:45:00,34.42,34.5,34.42,34.5,105807.23624201884,28.423,28.4891,28.423,28.4891,105807.2362
2007-04-19 12:50:00,34.51,34.53,34.5,34.51,108036.89064558627,28.4973,28.5138,28.4891,28.4973,108036.8906
2007-04-19 12:55:00,34.51,34.52,34.5,34.51,39424.34377216985,28.4973,28.5056,28.4891,28.4973,39424.3438
2007-04-19 13:00:00,34.51,34.52,34.5,34.5,41248.60646599776,28.4973,28.5056,28.4891,28.4891,41248.6065
2007-04-19 13:05:00,34.5,34.5,34.45,34.45,39221.64791730008,28.4891,28.4891,28.4478,28.4478,39221.6479
2007-04-19 13:10:00,34.45,34.48,34.44,34.45,78848.6875443397,28.4478,28.4725,28.4395,28.4478,78848.6875
2007-04-19 13:15:00,34.45,34.47,34.41,34.41,114928.54971115838,28.4478,28.4643,28.4147,28.4147,114928.5497
2007-04-19 13:20:00,34.42,34.45,34.41,34.44,56754.83936353501,28.423,28.4478,28.4147,28.4395,56754.8394
2007-04-19 13:25:00,34.45,34.48,34.38,34.47,25032.93807641633,28.4478,28.4725,28.39,28.4643,25032.9381
2007-04-19 13:30:00,34.48,34.52,34.47,34.5,73983.98702746528,28.4725,28.5056,28.4643,28.4891,73983.987
2007-04-19 13:35:00,34.5,34.5,34.47,34.5,74085.33495490016,28.4891,28.4891,28.4643,28.4891,74085.335
2007-04-19 13:40:00,34.49,34.5,34.47,34.47,63849.19428397688,28.4808,28.4891,28.4643,28.4643,63849.1943
2007-04-19 13:45:00,34.47,34.5,34.46,34.49,22499.239890544235,28.4643,28.4891,28.456,28.4808,22499.2399
2007-04-19 13:50:00,34.49,34.49,34.45,34.46,75098.814229249,28.4808,28.4808,28.4478,28.456,75098.8142
2007-04-19 13:55:00,34.46,34.47,34.45,34.46,22093.8481808047,28.456,28.4643,28.4478,28.456,22093.8482
2007-04-19 14:00:00,34.46,34.48,34.44,34.44,72261.07226107224,28.456,28.4725,28.4395,28.4395,72261.0723
2007-04-19 14:05:00,34.44,34.46,34.44,34.45,41552.650248302416,28.4395,28.456,28.4395,28.4478,41552.6502
2007-04-19 14:10:00,34.45,34.47,34.45,34.46,35370.4266747745,28.4478,28.4643,28.4478,28.456,35370.4267
2007-04-19 14:15:00,34.46,34.47,34.42,34.43,95368.3997162258,28.456,28.4643,28.423,28.4313,95368.3997
2007-04-19 14:20:00,34.44,34.46,34.41,34.46,118475.72717137932,28.4395,28.456,28.4147,28.456,118475.7272
2007-04-19 14:25:00,34.46,34.46,34.45,34.46,20168.237559541903,28.456,28.456,28.4478,28.456,20168.2376
2007-04-19 14:30:00,34.45,34.46,34.42,34.45,63342.454646802464,28.4478,28.456,28.423,28.4478,63342.4546
2007-04-19 14:35:00,34.44,34.45,34.43,34.43,31215.161649944253,28.4395,28.4478,28.4313,28.4313,31215.1616
2007-04-19 14:40:00,34.43,34.45,34.42,34.44,49761.83237052801,28.4313,28.4478,28.423,28.4395,49761.8324
2007-04-19 14:45:00,34.44,34.46,34.44,34.46,47836.22174926522,28.4395,28.456,28.4395,28.456,47836.2217
2007-04-19 14:50:00,34.47,34.47,34.46,34.46,16012.972534711662,28.4643,28.4643,28.456,28.456,16012.9725
2007-04-19 14:55:00,34.46,34.48,34.46,34.47,71551.63676902806,28.456,28.4725,28.456,28.4643,71551.6368
2007-04-19 15:00:00,34.48,34.49,34.47,34.47,116246.07276781189,28.4725,28.4808,28.4643,28.4643,116246.0728
2007-04-19 15:05:00,34.47,34.5,34.46,34.47,114827.2017837235,28.4643,28.4891,28.456,28.4643,114827.2018
2007-04-19 15:10:00,34.48,34.48,34.44,34.45,88578.08857808856,28.4725,28.4725,28.4395,28.4478,88578.0886
2007-04-19 15:15:00,34.45,34.47,34.45,34.46,35370.4266747745,28.4478,28.4643,28.4478,28.456,35370.4267
2007-04-19 15:20:00,34.47,34.53,34.46,34.51,219620.9587513935,28.4643,28.5138,28.456,28.4973,219620.9588
2007-04-19 15:25:00,34.52,34.54,34.5,34.51,345089.69291577983,28.5056,28.5221,28.4891,28.4973,345089.6929
2007-04-19 15:30:00,34.51,34.53,34.51,34.52,66484.24039728387,28.4973,28.5138,28.4973,28.5056,66484.2404
2007-04-19 15:35:00,34.52,34.53,34.44,34.48,264011.35096787266,28.5056,28.5138,28.4395,28.4725,264011.351
2007-04-19 15:40:00,34.48,34.53,34.47,34.51,258639.9108138238,28.4725,28.5138,28.4643,28.4973,258639.9108
2007-04-19 15:45:00,34.51,34.51,34.48,34.48,87361.91344886995,28.4973,28.4973,28.4725,28.4725,87361.9134
2007-04-19 15:50:00,34.49,34.49,34.44,34.45,272929.96858214244,28.4808,28.4808,28.4395,28.4478,272929.9686
2007-04-19 15:55:00,34.45,34.5,34.44,34.48,399310.8340934427,28.4478,28.4891,28.4395,28.4725,399310.8341
2007-04-20 09:30:00,34.72,34.83,34.25,34.6,2471166.514644775,28.6707,28.7616,28.2826,28.5716,2471166.5146
2007-04-20 09:35:00,34.63,34.73,34.59,34.68,165501.16550116547,28.5964,28.679,28.5634,28.6377,165501.1655
2007-04-20 09:40:00,34.68,34.72,34.65,34.71,106313.97587919324,28.6377,28.6707,28.6129,28.6625,106313.9759
2007-04-20 09:45:00,34.71,34.78,34.71,34.78,151717.84737002125,28.6625,28.7203,28.6625,28.7203,151717.8474
2007-04-20 09:50:00,34.77,34.78,34.68,34.76,185770.75098814227,28.712,28.7203,28.6377,28.7038,185770.751
2007-04-20 09:55:00,34.76,34.78,34.72,34.77,108949.02199250025,28.7038,28.7203,28.6707,28.712,108949.022
2007-04-20 10:00:00,34.78,34.83,34.75,34.82,194283.9768926725,28.7203,28.7616,28.6955,28.7533,194283.9769
2007-04-20 10:05:00,34.82,34.83,34.76,34.78,202493.1590148981,28.7533,28.7616,28.7038,28.7203,202493.159
2007-04-20 10:10:00,34.78,34.8,34.76,34.8,94354.92044187697,28.7203,28.7368,28.7038,28.7368,94354.9204
2007-04-20 10:15:00,34.79,34.79,34.76,34.76,152528.63078950034,28.7285,28.7285,28.7038,28.7038,152528.6308
2007-04-20 10:20:00,34.77,34.78,34.75,34.75,100334.4481605351,28.712,28.7203,28.6955,28.6955,100334.4482
2007-04-20 10:25:00,34.74,34.75,34.68,34.7,168440.2553967771,28.6872,28.6955,28.6377,28.6542,168440.2554
2007-04-20 10:30:00,34.71,34.72,34.67,34.69,110367.8929765886,28.6625,28.6707,28.6294,28.646,110367.893
2007-04-20 10:35:00,34.69,34.69,34.61,34.61,100030.40437823044,28.646,28.646,28.5799,28.5799,100030.4044
2007-04-20 10:40:00,34.62,34.64,34.59,34.61,74186.68288233504,28.5882,28.6047,28.5634,28.5799,74186.6829
2007-04-20 10:45:00,34.6,34.66,34.6,34.63,235532.58335867024,28.5716,28.6212,28.5716,28.5964,235532.5834
2007-04-20 10:50:00,34.63,34.64,34.59,34.6,156683.89581433058,28.5964,28.6047,28.5634,28.5716,156683.8958
2007-04-20 10:55:00,34.6,34.61,34.54,34.56,110165.19712171884,28.5716,28.5799,28.5221,28.5386,110165.1971
2007-04-20 11:00:00,34.56,34.6,34.55,34.6,113205.63494476536,28.5386,28.5716,28.5304,28.5716,113205.6349
2007-04-20 11:05:00,34.6,34.65,34.59,34.62,130536.13053613051,28.5716,28.6129,28.5634,28.5882,130536.1305
2007-04-20 11:10:00,34.61,34.66,34.59,34.6,91415.83054626532,28.5799,28.6212,28.5634,28.5716,91415.8305
2007-04-20 11:15:00,34.6,34.61,34.58,34.6,104895.10489510489,28.5716,28.5799,28.5551,28.5716,104895.1049
2007-04-20 11:20:00,34.6,34.61,34.58,34.59,65369.41319550014,28.5716,28.5799,28.5551,28.5634,65369.4132
2007-04-20 11:25:00,34.58,34.61,34.58,34.61,41653.9981757373,28.5551,28.5799,28.5551,28.5799,41653.9982
2007-04-20 11:30:00,34.61,34.62,34.6,34.61,32938.07641633728,28.5799,28.5882,28.5716,28.5799,32938.0764
2007-04-20 11:35:00,34.62,34.63,34.56,34.57,124657.95074490724,28.5882,28.5964,28.5386,28.5469,124657.9507
2007-04-20 11:40:00,34.58,34.62,34.57,34.57,67599.06759906758,28.5551,28.5882,28.5469,28.5469,67599.0676
2007-04-20 11:45:00,34.58,34.58,34.53,34.54,42262.0857403466,28.5551,28.5551,28.5138,28.5221,42262.0857
2007-04-20 11:50:00,34.54,34.61,34.52,34.59,102665.45049153744,28.5221,28.5799,28.5056,28.5634,102665.4505
2007-04-20 11:55:00,34.59,34.63,34.59,34.6,62531.67122732339,28.5634,28.5964,28.5634,28.5716,62531.6712
2007-04-20 12:00:00,34.61,34.61,34.55,34.55,123948.51525286306,28.5799,28.5799,28.5304,28.5304,123948.5153
2007-04-20 12:05:00,34.55,34.56,34.53,34.55,89287.52407013276,28.5304,28.5386,28.5138,28.5304,89287.5241
2007-04-20 12:10:00,34.55,34.62,34.55,34.62,109354.41370223978,28.5304,28.5882,28.5304,28.5882,109354.4137
2007-04-20 12:15:00,34.61,34.61,34.56,34.56,157393.33130637475,28.5799,28.5799,28.5386,28.5386,157393.3313
2007-04-20 12:20:00,34.56,34.6,34.56,34.6,47532.17796696057,28.5386,28.5716,28.5386,28.5716,47532.178
2007-04-20 12:25:00,34.59,34.62,34.59,34.62,76720.38106820715,28.5634,28.5882,28.5634,28.5882,76720.3811
2007-04-20 12:30:00,34.62,34.62,34.58,34.58,40843.21475625823,28.5882,28.5882,28.5551,28.5551,40843.2148
2007-04-20 12:35:00,34.58,34.58,34.55,34.56,47633.525894395454,28.5551,28.5551,28.5304,28.5386,47633.5259
2007-04-20 12:40:00,34.57,34.58,34.56,34.57,58376.40620249315,28.5469,28.5551,28.5386,28.5469,58376.4062
2007-04-20 12:45:00,34.58,34.61,34.57,34.59,89490.21992500252,28.5551,28.5799,28.5469,28.5634,89490.2199
2007-04-20 12:50:00,34.59,34.62,34.59,34.6,53309.00983074895,28.5634,28.5882,28.5634,28.5716,53309.0098
2007-04-20 12:55:00,34.6,34.63,34.6,34.6,61822.2357352792,28.5716,28.5964,28.5716,28.5716,61822.2357
2007-04-20 13:00:00,34.6,34.62,34.6,34.62,38714.90828012567,28.5716,28.5882,28.5716,28.5882,38714.9083
2007-04-20 13:05:00,34.63,34.63,34.61,34.62,48342.96138643964,28.5964,28.5964,28.5799,28.5882,48342.9614
2007-04-20 13:10:00,34.62,34.64,34.61,34.63,92632.00567548392,28.5882,28.6047,28.5799,28.5964,92632.0057
2007-04-20 13:15:00,34.63,34.66,34.62,34.66,84118.77977095367,28.5964,28.6212,28.5882,28.6212,84118.7798
2007-04-20 13:20:00,34.66,34.72,34.65,34.7,140772.2712070538,28.6212,28.6707,28.6129,28.6542,140772.2712
2007-04-20 13:25:00,34.7,34.7,34.68,34.68,21485.760616195395,28.6542,28.6542,28.6377,28.6377,21485.7606
2007-04-20 13:30:00,34.68,34.7,34.68,34.68,49153.74480591871,28.6377,28.6542,28.6377,28.6377,49153.7448
2007-04-20 13:35:00,34.68,34.7,34.66,34.69,63139.7587919327,28.6377,28.6542,28.6212,28.646,63139.7588
2007-04-20 13:40:00,34.69,34.7,34.68,34.7,28174.72382689773,28.646,28.6542,28.6377,28.6542,28174.7238
2007-04-20 13:45:00,34.71,34.71,34.67,34.68,99422.31681362116,28.6625,28.6625,28.6294,28.6377,99422.3168
2007-04-20 13:50:00,34.69,34.69,34.67,34.68,31417.857504814023,28.646,28.646,28.6294,28.6377,31417.8575
2007-04-20 13:55:00,34.68,34.69,34.66,34.66,120604.03364751188,28.6377,28.646,28.6212,28.6212,120604.0336
2007-04-20 14:00:00,34.66,34.68,34.65,34.67,47025.43832978615,28.6212,28.6377,28.6129,28.6294,47025.4383
2007-04-20 14:05:00,34.68,34.7,34.67,34.69,72261.07226107224,28.6377,28.6542,28.6294,28.646,72261.0723
2007-04-20 14:10:00,34.69,34.69,34.67,34.67,36789.29765886287,28.646,28.646,28.6294,28.6294,36789.2977
2007-04-20 14:15:00,34.67,34.7,34.67,34.69,104895.10489510489,28.6294,28.6542,28.6294,28.646,104895.1049
2007-04-20 14:20:00,34.7,34.71,34.68,34.7,86348.43417452111,28.6542,28.6625,28.6377,28.6542,86348.4342
2007-04-20 14:25:00,34.7,34.76,34.69,34.76,137731.83338400727,28.6542,28.7038,28.646,28.7038,137731.8334
2007-04-20 14:30:00,34.76,34.78,34.74,34.77,154048.8497010236,28.7038,28.7203,28.6872,28.712,154048.8497
2007-04-20 14:35:00,34.77,34.82,34.77,34.78,162055.33596837943,28.712,28.7533,28.712,28.7203,162055.336
2007-04-20 14:40:00,34.78,34.79,34.77,34.77,86145.73831965135,28.7203,28.7285,28.712,28.712,86145.7383
2007-04-20 14:45:00,34.77,34.77,34.74,34.75,95469.74764366068,28.712,28.712,28.6872,28.6955,95469.7476
2007-04-20 14:50:00,34.76,34.77,34.74,34.77,89084.82821526298,28.7038,28.712,28.6872,28.712,89084.8282
2007-04-20 14:55:00,34.78,34.81,34.77,34.78,120908.07742981652,28.7203,28.7451,28.712,28.7203,120908.0774
2007-04-20 15:00:00,34.77,34.78,34.75,34.75,52295.53055640011,28.712,28.7203,28.6955,28.6955,52295.5306
2007-04-20 15:05:00,34.75,34.79,34.75,34.79,100334.4481605351,28.6955,28.7285,28.6955,28.7285,100334.4482
2007-04-20 15:10:00,34.79,34.81,34.78,34.79,110874.63261376302,28.7285,28.7451,28.7203,28.7285,110874.6326
2007-04-20 15:15:00,34.79,34.79,34.77,34.77,80976.99402047227,28.7285,28.7285,28.712,28.712,80976.994
2007-04-20 15:20:00,34.78,34.79,34.75,34.78,190635.45150501668,28.7203,28.7285,28.6955,28.7203,190635.4515
2007-04-20 15:25:00,34.78,34.81,34.77,34.79,259349.346305868,28.7203,28.7451,28.712,28.7285,259349.3463
2007-04-20 15:30:00,34.8,34.81,34.77,34.8,119185.16266342351,28.7368,28.7451,28.712,28.7368,119185.1627
2007-04-20 15:35:00,34.79,34.81,34.79,34.81,182730.3131650957,28.7285,28.7451,28.7285,28.7451,182730.3132
2007-04-20 15:40:00,34.81,34.83,34.8,34.82,280632.4110671936,28.7451,28.7616,28.7368,28.7533,280632.4111
2007-04-20 15:45:00,34.83,34.83,34.77,34.77,228134.1846559237,28.7616,28.7616,28.712,28.712,228134.1847
2007-04-20 15:50:00,34.77,34.8,34.77,34.8,339920.9486166007,28.712,28.7368,28.712,28.7368,339920.9486
2007-04-20 15:55:00,34.8,34.85,34.77,34.82,431235.4312354312,28.7368,28.7781,28.712,28.7533,431235.4312
2007-04-23 09:30:00,34.73,34.83,34.66,34.7,162663.42353298873,28.679,28.7616,28.6212,28.6542,162663.4235
2007-04-23 09:35:00,34.7,34.75,34.67,34.67,87057.86966656531,28.6542,28.6955,28.6294,28.6294,87057.8697
2007-04-23 09:40:00,34.67,34.7,34.61,34.63,148677.40954697473,28.6294,28.6542,28.5799,28.5964,148677.4095
2007-04-23 09:45:00,34.63,34.68,34.61,34.65,116651.46447755142,28.5964,28.6377,28.5799,28.6129,116651.4645
2007-04-23 09:50:00,34.66,34.7,34.66,34.69,73983.98702746528,28.6212,28.6542,28.6212,28.646,73983.987
2007-04-23 09:55:00,34.68,34.79,34.68,34.76,124860.646599777,28.6377,28.7285,28.6377,28.7038,124860.6466
2007-04-23 10:00:00,34.75,34.76,34.68,34.75,83307.9963514746,28.6955,28.7038,28.6377,28.6955,83307.9964
2007-04-23 10:05:00,34.75,34.78,34.73,34.73,80064.86267355831,28.6955,28.7203,28.679,28.679,80064.8627
2007-04-23 10:10:00,34.74,34.76,34.72,34.73,74794.77044694434,28.6872,28.7038,28.6707,28.679,74794.7704
2007-04-23 10:15:00,34.73,34.79,34.73,34.76,141279.0108442282,28.679,28.7285,28.679,28.7038,141279.0108
2007-04-23 10:20:00,34.76,34.77,34.72,34.74,122428.2963413398,28.7038,28.712,28.6707,28.6872,122428.2963
2007-04-23 10:25:00,34.75,34.76,34.63,34.66,191040.84321475623,28.6955,28.7038,28.5964,28.6212,191040.8432
2007-04-23 10:30:00,34.67,34.71,34.65,34.69,146346.4072159724,28.6294,28.6625,28.6129,28.646,146346.4072
2007-04-23 10:35:00,34.7,34.78,34.7,34.75,258842.6066686936,28.6542,28.7203,28.6542,28.6955,258842.6067
2007-04-23 10:40:00,34.75,34.79,34.74,34.77,75200.16215668389,28.6955,28.7285,28.6872,28.712,75200.1622
2007-04-23 10:45:00,34.77,34.82,34.76,34.8,313975.87919327046,28.712,28.7533,28.7038,28.7368,313975.8792
2007-04-23 10:50:00,34.81,34.82,34.78,34.79,39424.34377216985,28.7451,28.7533,28.7203,28.7285,39424.3438
2007-04-23 10:55:00,34.78,34.81,34.78,34.79,72565.1160433769,28.7203,28.7451,28.7203,28.7285,72565.116
2007-04-23 11:00:00,34.79,34.8,34.78,34.78,71450.28884159318,28.7285,28.7368,28.7203,28.7203,71450.2888
2007-04-23 11:05:00,34.79,34.79,34.73,34.74,89895.61163474206,28.7285,28.7285,28.679,28.6872,89895.6116
2007-04-23 11:10:00,34.73,34.75,34.72,34.75,64964.02148576061,28.679,28.6955,28.6707,28.6955,64964.0215
2007-04-23 11:15:00,34.74,34.75,34.73,34.75,46113.30698287219,28.6872,28.6955,28.679,28.6955,46113.307
2007-04-23 11:20:00,34.74,34.78,34.73,34.73,85638.99868247693,28.6872,28.7203,28.679,28.679,85638.9987
2007-04-23 11:25:00,34.74,34.78,34.73,34.77,43782.30465186986,28.6872,28.7203,28.679,28.712,43782.3047
2007-04-23 11:30:00,34.77,34.78,34.77,34.78,41958.04195804196,28.712,28.7203,28.712,28.7203,41958.042
2007-04-23 11:35:00,34.77,34.79,34.74,34.74,111584.06810580722,28.712,28.7285,28.6872,28.6872,111584.0681
2007-04-23 11:40:00,34.74,34.75,34.7,34.73,81889.12536738622,28.6872,28.6955,28.6542,28.679,81889.1254
2007-04-23 11:45:00,34.73,34.74,34.7,34.7,53004.9660484443,28.679,28.6872,28.6542,28.6542,53004.966
2007-04-23 11:50:00,34.69,34.73,34.69,34.71,97598.05411979325,28.646,28.679,28.646,28.6625,97598.0541
2007-04-23 11:55:00,34.72,34.74,34.71,34.74,65572.10905036991,28.6707,28.6872,28.6625,28.6872,65572.1091
2007-04-23 12:00:00,34.73,34.74,34.73,34.73,24830.242221546567,28.679,28.6872,28.679,28.679,24830.2422
2007-04-23 12:05:00,34.74,34.74,34.73,34.73,23005.979527718653,28.6872,28.6872,28.679,28.679,23005.9795
2007-04-23 12:10:00,34.73,34.76,34.73,34.75,48038.917604134986,28.679,28.7038,28.679,28.6955,48038.9176
2007-04-23 12:15:00,34.75,34.76,34.75,34.75,21688.456471065165,28.6955,28.7038,28.6955,28.6955,21688.4565
2007-04-23 12:20:00,34.76,34.76,34.72,34.73,83206.64842403971,28.7038,28.7038,28.6707,28.679,83206.6484
2007-04-23 12:25:00,34.72,34.72,34.7,34.71,56957.53521840477,28.6707,28.6707,28.6542,28.6625,56957.5352
2007-04-23 12:30:00,34.71,34.72,34.7,34.72,32532.684706597745,28.6625,28.6707,28.6542,28.6707,32532.6847
2007-04-23 12:35:00,34.71,34.73,34.7,34.71,81686.42951251645,28.6625,28.679,28.6542,28.6625,81686.4295
2007-04-23 12:40:00,34.71,34.72,34.7,34.72,36383.905949123335,28.6625,28.6707,28.6542,28.6707,36383.9059
2007-04-23 12:45:00,34.71,34.73,34.71,34.72,23614.06709232796,28.6625,28.679,28.6625,28.6707,23614.0671
2007-04-23 12:50:00,34.72,34.73,34.72,34.72,15303.537042667474,28.6707,28.679,28.6707,28.6707,15303.537
2007-04-23 12:55:00,34.72,34.73,34.72,34.72,21485.760616195395,28.6707,28.679,28.6707,28.6707,21485.7606
2007-04-23 13:00:00,34.72,34.73,34.71,34.72,81483.73365764669,28.6707,28.679,28.6625,28.6707,81483.7337
2007-04-23 13:05:00,34.71,34.72,34.69,34.69,83206.64842403971,28.6625,28.6707,28.646,28.646,83206.6484
2007-04-23 13:10:00,34.69,34.69,34.65,34.65,122732.34012364443,28.646,28.646,28.6129,28.6129,122732.3401
2007-04-23 13:15:00,34.66,34.68,34.65,34.67,49255.0927333536,28.6212,28.6377,28.6129,28.6294,49255.0927
2007-04-23 13:20:00,34.68,34.69,34.65,34.65,175027.87068004455,28.6377,28.646,28.6129,28.6129,175027.8707
2007-04-23 13:25:00,34.64,34.67,34.63,34.64,118881.11888111886,28.6047,28.6294,28.5964,28.6047,118881.1189
2007-04-23 13:30:00,34.64,34.65,34.63,34.64,46822.742474916384,28.6047,28.6129,28.5964,28.6047,46822.7425
2007-04-23 13:35:00,34.63,34.65,34.63,34.65,17026.4518090605,28.5964,28.6129,28.5964,28.6129,17026.4518
2007-04-23 13:40:00,34.64,34.66,34.63,34.64,94354.92044187697,28.6047,28.6212,28.5964,28.6047,94354.9204
2007-04-23 13:45:00,34.65,34.68,34.64,34.67,41147.25853856288,28.6129,28.6377,28.6047,28.6294,41147.2585
2007-04-23 13:50:00,34.68,34.68,34.66,34.66,91618.52640113508,28.6377,28.6377,28.6212,28.6212,91618.5264
2007-04-23 13:55:00,34.66,34.67,34.63,34.63,63849.19428397688,28.6212,28.6294,28.5964,28.5964,63849.1943
2007-04-23 14:00:00,34.64,34.64,34.59,34.62,116448.76862268164,28.6047,28.6047,28.5634,28.5882,116448.7686
2007-04-23 14:05:00,34.62,34.65,34.62,34.64,23918.11087463261,28.5882,28.6129,28.5882,28.6047,23918.1109
2007-04-23 14:10:00,34.64,34.66,34.64,34.65,61315.496098104784,28.6047,28.6212,28.6047,28.6129,61315.4961
2007-04-23 14:15:00,34.65,34.66,34.61,34.61,74288.03080976993,28.6129,28.6212,28.5799,28.5799,74288.0308
2007-04-23 14:20:00,34.62,34.64,34.6,34.6,79760.81889125366,28.5882,28.6047,28.5716,28.5716,79760.8189
2007-04-23 14:25:00,34.6,34.63,34.6,34.62,52700.92226613965,28.5716,28.5964,28.5716,28.5882,52700.9223
2007-04-23 14:30:00,34.63,34.66,34.62,34.65,41653.9981757373,28.5964,28.6212,28.5882,28.6129,41653.9982
2007-04-23 14:35:00,34.65,34.66,34.65,34.65,59896.62511401641,28.6129,28.6212,28.6129,28.6129,59896.6251
2007-04-23 14:40:00,34.65,34.66,34.63,34.64,65673.45697780479,28.6129,28.6212,28.5964,28.6047,65673.457
2007-04-23 14:45:00,34.63,34.65,34.63,34.65,55741.36008918616,28.5964,28.6129,28.5964,28.6129,55741.3601
2007-04-23 14:50:00,34.64,34.65,34.64,34.65,26654.50491537448,28.6047,28.6129,28.6047,28.6129,26654.5049
2007-04-23 14:55:00,34.64,34.65,34.63,34.63,31823.24921455356,28.6047,28.6129,28.5964,28.5964,31823.2492
2007-04-23 15:00:00,34.63,34.63,34.59,34.59,104895.10489510489,28.5964,28.5964,28.5634,28.5634,104895.1049
2007-04-23 15:05:00,34.59,34.64,34.56,34.64,214553.5623796493,28.5634,28.6047,28.5386,28.6047,214553.5624
2007-04-23 15:10:00,34.64,34.66,34.64,34.66,26046.41735076517,28.6047,28.6212,28.6047,28.6212,26046.4174
2007-04-23 15:15:00,34.65,34.67,34.64,34.64,86145.73831965135,28.6129,28.6294,28.6047,28.6047,86145.7383
2007-04-23 15:20:00,34.65,34.65,34.62,34.62,68004.45930880713,28.6129,28.6129,28.5882,28.5882,68004.4593
2007-04-23 15:25:00,34.62,34.68,34.62,34.66,79862.16681868855,28.5882,28.6377,28.5882,28.6212,79862.1668
2007-04-23 15:30:00,34.66,34.68,34.65,34.66,70335.46163980945,28.6212,28.6377,28.6129,28.6212,70335.4616
2007-04-23 15:35:00,34.66,34.68,34.65,34.68,89186.17614269786,28.6212,28.6377,28.6129,28.6377,89186.1761
2007-04-23 15:40:00,34.68,34.69,34.62,34.63,187290.9698996656,28.6377,28.646,28.5882,28.5964,187290.9699
2007-04-23 15:45:00,34.62,34.64,34.61,34.63,78037.90412486064,28.5882,28.6047,28.5799,28.5964,78037.9041
2007-04-23 15:50:00,34.63,34.63,34.58,34.59,247694.3346508564,28.5964,28.5964,28.5551,28.5634,247694.3347
2007-04-23 15:55:00,34.59,34.62,34.58,34.61,181210.0942535725,28.5634,28.5882,28.5551,28.5799,181210.0943
2007-04-24 09:30:00,34.73,34.76,34.54,34.76,118678.42302624907,28.679,28.7038,28.5221,28.7038,118678.423
2007-04-24 09:35:00,34.77,34.77,34.71,34.73,62328.97537245362,28.712,28.712,28.6625,28.679,62328.9754
2007-04-24 09:40:00,34.73,34.74,34.61,34.61,113205.63494476536,28.679,28.6872,28.5799,28.5799,113205.6349
2007-04-24 09:45:00,34.61,34.68,34.58,34.67,105199.14867740952,28.5799,28.6377,28.5551,28.6294,105199.1487
2007-04-24 09:50:00,34.67,34.7,34.6,34.62,107226.1072261072,28.6294,28.6542,28.5716,28.5882,107226.1072
2007-04-24 09:55:00,34.63,34.66,34.63,34.66,48647.00516874429,28.5964,28.6212,28.5964,28.6212,48647.0052
2007-04-24 10:00:00,34.66,34.66,34.57,34.63,116246.07276781189,28.6212,28.6212,28.5469,28.5964,116246.0728
2007-04-24 10:05:00,34.63,34.66,34.6,34.62,73274.5515354211,28.5964,28.6212,28.5716,28.5882,73274.5515
2007-04-24 10:10:00,34.63,34.67,34.62,34.62,58477.75412992804,28.5964,28.6294,28.5882,28.5882,58477.7541
2007-04-24 10:15:00,34.62,34.65,34.6,34.61,74490.72666463969,28.5882,28.6129,28.5716,28.5799,74490.7267
2007-04-24 10:20:00,34.6,34.6,34.55,34.56,151109.75980541194,28.5716,28.5716,28.5304,28.5386,151109.7598
2007-04-24 10:25:00,34.56,34.6,34.54,34.54,95165.703861356,28.5386,28.5716,28.5221,28.5221,95165.7039
2007-04-24 10:30:00,34.54,34.55,34.51,34.55,121617.51292186072,28.5221,28.5304,28.4973,28.5304,121617.5129
2007-04-24 10:35:00,34.54,34.63,34.54,34.62,93949.5287321374,28.5221,28.5964,28.5221,28.5882,93949.5287
2007-04-24 10:40:00,34.62,34.62,34.59,34.6,69626.02614776527,28.5882,28.5882,28.5634,28.5716,69626.0261
2007-04-24 10:45:00,34.6,34.63,34.59,34.62,40843.21475625823,28.5716,28.5964,28.5634,28.5882,40843.2148
2007-04-24 10:50:00,34.62,34.63,34.6,34.63,73477.24739029085,28.5882,28.5964,28.5716,28.5964,73477.2474
2007-04-24 10:55:00,34.63,34.63,34.59,34.59,38410.86449782101,28.5964,28.5964,28.5634,28.5634,38410.8645
2007-04-24 11:00:00,34.59,34.62,34.58,34.6,32938.07641633728,28.5634,28.5882,28.5551,28.5716,32938.0764
2007-04-24 11:05:00,34.61,34.65,34.6,34.64,38917.60413499543,28.5799,28.6129,28.5716,28.6047,38917.6041
2007-04-24 11:10:00,34.63,34.65,34.62,34.65,44086.34843417451,28.5964,28.6129,28.5882,28.6129,44086.3484
2007-04-24 11:15:00,34.65,34.65,34.61,34.65,44491.74014391405,28.6129,28.6129,28.5799,28.6129,44491.7401
2007-04-24 11:20:00,34.64,34.65,34.6,34.61,42262.0857403466,28.6047,28.6129,28.5716,28.5799,42262.0857
2007-04-24 11:25:00,34.62,34.64,34.6,34.63,50369.91993513732,28.5882,28.6047,28.5716,28.5964,50369.9199
2007-04-24 11:30:00,34.64,34.68,34.63,34.67,193371.8455457585,28.6047,28.6377,28.5964,28.6294,193371.8455
2007-04-24 11:35:00,34.67,34.69,34.65,34.66,107834.19479071652,28.6294,28.646,28.6129,28.6212,107834.1948
2007-04-24 11:40:00,34.66,34.68,34.65,34.66,60504.712678625714,28.6212,28.6377,28.6129,28.6212,60504.7127
2007-04-24 11:45:00,34.66,34.67,34.66,34.66,31316.509577379136,28.6212,28.6294,28.6212,28.6212,31316.5096
2007-04-24 11:50:00,34.66,34.67,34.66,34.67,36586.6018039931,28.6212,28.6294,28.6212,28.6294,36586.6018
2007-04-24 11:55:00,34.66,34.67,34.65,34.66,86247.08624708623,28.6212,28.6294,28.6129,28.6212,86247.0862
2007-04-24 12:00:00,34.66,34.69,34.65,34.68,94456.26836931185,28.6212,28.646,28.6129,28.6377,94456.2684
2007-04-24 12:05:00,34.67,34.72,34.66,34.7,233708.32066484235,28.6294,28.6707,28.6212,28.6542,233708.3207
2007-04-24 12:10:00,34.7,34.71,34.69,34.69,53511.70568561872,28.6542,28.6625,28.646,28.646,53511.7057
2007-04-24 12:15:00,34.69,34.7,34.67,34.67,57362.92692814431,28.646,28.6542,28.6294,28.6294,57362.9269
2007-04-24 12:20:00,34.67,34.68,34.66,34.67,49964.528225397786,28.6294,28.6377,28.6212,28.6294,49964.5282
2007-04-24 12:25:00,34.68,34.7,34.63,34.65,168642.95125164688,28.6377,28.6542,28.5964,28.6129,168642.9513
2007-04-24 12:30:00,34.65,34.65,34.58,34.63,139657.44400527008,28.6129,28.6129,28.5551,28.5964,139657.444
2007-04-24 12:35:00,34.63,34.64,34.6,34.62,46620.04662004661,28.5964,28.6047,28.5716,28.5882,46620.0466
2007-04-24 12:40:00,34.61,34.62,34.6,34.6,30809.76994020472,28.5799,28.5882,28.5716,28.5716,30809.7699
2007-04-24 12:45:00,34.6,34.61,34.57,34.57,75301.51008411877,28.5716,28.5799,28.5469,28.5469,75301.5101
2007-04-24 12:50:00,34.57,34.58,34.55,34.56,27161.24455254889,28.5469,28.5551,28.5304,28.5386,27161.2446
2007-04-24 12:55:00,34.56,34.56,34.53,34.54,91922.57018343972,28.5386,28.5386,28.5138,28.5221,91922.5702
2007-04-24 13:00:00,34.54,34.57,34.54,34.55,44694.43599878382,28.5221,28.5469,28.5221,28.5304,44694.436
2007-04-24 13:05:00,34.55,34.56,34.53,34.53,52802.270193574535,28.5304,28.5386,28.5138,28.5138,52802.2702
2007-04-24 13:10:00,34.54,34.57,34.53,34.57,83307.9963514746,28.5221,28.5469,28.5138,28.5469,83307.9964
2007-04-24 13:15:00,34.56,34.59,34.55,34.55,115029.89763859328,28.5386,28.5634,28.5304,28.5304,115029.8976
2007-04-24 13:20:00,34.55,34.56,34.53,34.54,69727.37407520015,28.5304,28.5386,28.5138,28.5221,69727.3741
2007-04-24 13:25:00,34.55,34.61,34.54,34.59,158001.41887098405,28.5304,28.5799,28.5221,28.5634,158001.4189
2007-04-24 13:30:00,34.59,34.63,34.58,34.61,104591.06111280022,28.5634,28.5964,28.5551,28.5799,104591.0611
2007-04-24 13:35:00,34.62,34.63,34.6,34.62,53207.66190331407,28.5882,28.5964,28.5716,28.5882,53207.6619
2007-04-24 13:40:00,34.63,34.64,34.62,34.62,31721.90128711867,28.5964,28.6047,28.5882,28.5882,31721.9013
2007-04-24 13:45:00,34.62,34.63,34.59,34.59,51484.74713692104,28.5882,28.5964,28.5634,28.5634,51484.7471
2007-04-24 13:50:00,34.59,34.63,34.59,34.63,42363.433667781486,28.5634,28.5964,28.5634,28.5964,42363.4337
2007-04-24 13:55:00,34.63,34.63,34.62,34.62,30303.030303030297,28.5964,28.5964,28.5882,28.5882,30303.0303
2007-04-24 14:00:00,34.62,34.62,34.6,34.62,54829.228742272215,28.5882,28.5882,28.5716,28.5882,54829.2287
2007-04-24 14:05:00,34.61,34.65,34.61,34.63,61720.88780784432,28.5799,28.6129,28.5799,28.5964,61720.8878
2007-04-24 14:10:00,34.63,34.67,34.63,34.66,69828.72200263504,28.5964,28.6294,28.5964,28.6212,69828.722
2007-04-24 14:15:00,34.66,34.66,34.62,34.63,103172.19012871184,28.6212,28.6212,28.5882,28.5964,103172.1901
2007-04-24 14:20:00,34.63,34.63,34.6,34.62,60403.36475119083,28.5964,28.5964,28.5716,28.5882,60403.3648
2007-04-24 14:25:00,34.62,34.62,34.6,34.62,48140.26553156987,28.5882,28.5882,28.5716,28.5882,48140.2655
2007-04-24 14:30:00,34.62,34.63,34.61,34.61,48849.701023614056,28.5882,28.5964,28.5799,28.5799,48849.701
2007-04-24 14:35:00,34.61,34.62,34.61,34.62,41147.25853856288,28.5799,28.5882,28.5799,28.5882,41147.2585
2007-04-24 14:40:00,34.62,34.63,34.6,34.6,80064.86267355831,28.5882,28.5964,28.5716,28.5716,80064.8627
2007-04-24 14:45:00,34.6,34.6,34.57,34.57,64558.62977602107,28.5716,28.5716,28.5469,28.5469,64558.6298
2007-04-24 14:50:00,34.57,34.58,34.55,34.56,55335.96837944663,28.5469,28.5551,28.5304,28.5386,55335.9684
2007-04-24 14:55:00,34.56,34.56,34.52,34.54,180297.96290665853,28.5386,28.5386,28.5056,28.5221,180297.9629
2007-04-24 15:00:00,34.53,34.54,34.5,34.52,82193.16914969088,28.5138,28.5221,28.4891,28.5056,82193.1691
2007-04-24 15:05:00,34.51,34.53,34.51,34.52,87868.65308604437,28.4973,28.5138,28.4973,28.5056,87868.6531
2007-04-24 15:10:00,34.53,34.53,34.5,34.53,100435.79608796998,28.5138,28.5138,28.4891,28.5138,100435.7961
2007-04-24 15:15:00,34.52,34.53,34.5,34.51,116448.76862268164,28.5056,28.5138,28.4891,28.4973,116448.7686
2007-04-24 15:20:00,34.51,34.52,34.5,34.51,62835.715009628046,28.4973,28.5056,28.4891,28.4973,62835.715
2007-04-24 15:25:00,34.51,34.52,34.5,34.5,50268.57200770243,28.4973,28.5056,28.4891,28.4891,50268.572
2007-04-24 15:30:00,34.5,34.52,34.49,34.52,76821.72899564203,28.4891,28.5056,28.4808,28.5056,76821.729
2007-04-24 15:35:00,34.51,34.56,34.51,34.54,121313.46913955608,28.4973,28.5386,28.4973,28.5221,121313.4691
2007-04-24 15:40:00,34.54,34.55,34.5,34.5,124961.9945272119,28.5221,28.5304,28.4891,28.4891,124961.9945
2007-04-24 15:45:00,34.5,34.5,34.48,34.48,103982.97354819092,28.4891,28.4891,28.4725,28.4725,103982.9735
2007-04-24 15:50:00,34.48,34.49,34.43,34.46,238877.06496402144,28.4725,28.4808,28.4313,28.456,238877.065
2007-04-24 15:55:00,34.46,34.49,34.44,34.47,231377.31833384003,28.456,28.4808,28.4395,28.4643,231377.3183
2007-04-25 09:30:00,34.6,34.62,34.49,34.55,152934.02249923986,28.5716,28.5882,28.4808,28.5304,152934.0225
2007-04-25 09:35:00,34.54,34.58,34.48,34.52,141279.0108442282,28.5221,28.5551,28.4725,28.5056,141279.0108
2007-04-25 09:40:00,34.52,34.57,34.48,34.48,80166.2106009932,28.5056,28.5469,28.4725,28.4725,80166.2106
2007-04-25 09:45:00,34.48,34.49,34.46,34.49,224688.3551231377,28.4725,28.4808,28.456,28.4808,224688.3551
2007-04-25 09:50:00,34.49,34.49,34.46,34.47,113408.33079963514,28.4808,28.4808,28.456,28.4643,113408.3308
2007-04-25 09:55:00,34.47,34.5,34.45,34.48,143204.621465491,28.4643,28.4891,28.4478,28.4725,143204.6215
2007-04-25 10:00:00,34.48,34.51,34.43,34.49,158305.4626532887,28.4725,28.4973,28.4313,28.4808,158305.4627
2007-04-25 10:05:00,34.48,34.49,34.44,34.47,99929.05645079556,28.4725,28.4808,28.4395,28.4643,99929.0565
2007-04-25 10:10:00,34.47,34.47,34.41,34.44,110063.84919428396,28.4643,28.4643,28.4147,28.4395,110063.8492
2007-04-25 10:15:00,34.44,34.47,34.4,34.46,62024.93159014897,28.4395,28.4643,28.4065,28.456,62024.9316
2007-04-25 10:20:00,34.46,34.48,34.42,34.46,48241.61345900476,28.456,28.4725,28.423,28.456,48241.6135
2007-04-25 10:25:00,34.46,34.5,34.45,34.47,56653.49143610012,28.456,28.4891,28.4478,28.4643,56653.4914
2007-04-25 10:30:00,34.47,34.49,34.46,34.49,76314.9893584676,28.4643,28.4808,28.456,28.4808,76314.9894
2007-04-25 10:35:00,34.49,34.51,34.48,34.48,160129.72534711662,28.4808,28.4973,28.4725,28.4725,160129.7253
2007-04-25 10:40:00,34.49,34.5,34.47,34.48,279821.6276477146,28.4808,28.4891,28.4643,28.4725,279821.6276
2007-04-25 10:45:00,34.48,34.51,34.47,34.5,122935.03597851422,28.4725,28.4973,28.4643,28.4891,122935.036
2007-04-25 10:50:00,34.5,34.5,34.45,34.46,118577.0750988142,28.4891,28.4891,28.4478,28.456,118577.0751
2007-04-25 10:55:00,34.46,34.48,34.45,34.48,57666.97071044896,28.456,28.4725,28.4478,28.4725,57666.9707
2007-04-25 11:00:00,34.48,34.5,34.45,34.5,151717.84737002125,28.4725,28.4891,28.4478,28.4891,151717.8474
2007-04-25 11:05:00,34.5,34.53,34.5,34.5,130434.78260869563,28.4891,28.5138,28.4891,28.4891,130434.7826
2007-04-25 11:10:00,34.5,34.54,34.5,34.53,145535.62379649334,28.4891,28.5221,28.4891,28.5138,145535.6238
2007-04-25 11:15:00,34.52,34.54,34.52,34.54,108442.28235532582,28.5056,28.5221,28.5056,28.5221,108442.2824
2007-04-25 11:20:00,34.54,34.54,34.52,34.53,186581.5344076213,28.5221,28.5221,28.5056,28.5138,186581.5344
2007-04-25 11:25:00,34.52,34.58,34.52,34.57,94861.66007905136,28.5056,28.5551,28.5056,28.5469,94861.6601
2007-04-25 11:30:00,34.58,34.67,34.58,34.66,175433.2623897841,28.5551,28.6294,28.5551,28.6212,175433.2624
2007-04-25 11:35:00,34.66,34.68,34.63,34.65,166717.34063038407,28.6212,28.6377,28.5964,28.6129,166717.3406
2007-04-25 11:40:00,34.66,34.66,34.64,34.66,51687.44299179081,28.6212,28.6212,28.6047,28.6212,51687.443
2007-04-25 11:45:00,34.65,34.68,34.65,34.68,32025.945069423324,28.6129,28.6377,28.6129,28.6377,32025.9451
2007-04-25 11:50:00,34.69,34.72,34.68,34.71,151920.54322489104,28.646,28.6707,28.6377,28.6625,151920.5432
2007-04-25 11:55:00,34.71,34.78,34.7,34.75,240599.9797304145,28.6625,28.7203,28.6542,28.6955,240599.9797
2007-04-25 12:00:00,34.75,34.76,34.7,34.73,76314.9893584676,28.6955,28.7038,28.6542,28.679,76314.9894
2007-04-25 12:05:00,34.74,34.77,34.74,34.75,71754.33262389783,28.6872,28.712,28.6872,28.6955,71754.3326
2007-04-25 12:10:00,34.75,34.78,34.75,34.77,54221.14117766291,28.6955,28.7203,28.6955,28.712,54221.1412
2007-04-25 12:15:00,34.76,34.76,34.72,34.73,66078.84868754433,28.7038,28.7038,28.6707,28.679,66078.8487
2007-04-25 12:20:00,34.74,34.75,34.73,34.73,67497.7196716327,28.6872,28.6955,28.679,28.679,67497.7197
2007-04-25 12:25:00,34.73,34.74,34.73,34.73,34052.903618121,28.679,28.6872,28.679,28.679,34052.9036
2007-04-25 12:30:00,34.74,34.74,34.69,34.69,102969.49427384208,28.6872,28.6872,28.646,28.646,102969.4943
2007-04-25 12:35:00,34.69,34.73,34.68,34.69,90605.04712678624,28.646,28.679,28.6377,28.646,90605.0471
2007-04-25 12:40:00,34.69,34.7,34.67,34.67,71044.89713185364,28.646,28.6542,28.6294,28.6294,71044.8971
2007-04-25 12:45:00,34.67,34.69,34.66,34.67,49356.44066078848,28.6294,28.646,28.6212,28.6294,49356.4407
2007-04-25 12:50:00,34.68,34.68,34.66,34.66,13580.622276274447,28.6377,28.6377,28.6212,28.6212,13580.6223
2007-04-25 12:55:00,34.66,34.73,34.66,34.67,78341.94790716529,28.6212,28.679,28.6212,28.6294,78341.9479
2007-04-25 13:00:00,34.67,34.73,34.67,34.7,99726.3605959258,28.6294,28.679,28.6294,28.6542,99726.3606
2007-04-25 13:05:00,34.71,34.77,34.71,34.76,248201.0742880308,28.6625,28.712,28.6625,28.7038,248201.0743
2007-04-25 13:10:00,34.76,34.82,34.74,34.79,99016.9251038816,28.7038,28.7533,28.6872,28.7285,99016.9251
2007-04-25 13:15:00,34.8,34.81,34.75,34.78,115131.24556602816,28.7368,28.7451,28.6955,28.7203,115131.2456
2007-04-25 13:20:00,34.77,34.8,34.77,34.77,53613.053613053606,28.712,28.7368,28.712,28.712,53613.0536
2007-04-25 13:25:00,34.77,34.78,34.71,34.72,71450.28884159318,28.712,28.7203,28.6625,28.6707,71450.2888
2007-04-25 13:30:00,34.72,34.77,34.72,34.75,74592.07459207458,28.6707,28.712,28.6707,28.6955,74592.0746
2007-04-25 13:35:00,34.75,34.76,34.72,34.73,114523.15800141884,28.6955,28.7038,28.6707,28.679,114523.158
2007-04-25 13:40:00,34.74,34.74,34.72,34.73,39221.64791730008,28.6872,28.6872,28.6707,28.679,39221.6479
2007-04-25 13:45:00,34.73,34.75,34.71,34.75,91719.87432856996,28.679,28.6955,28.6625,28.6955,91719.8743
2007-04-25 13:50:00,34.75,34.75,34.73,34.74,50876.659572311735,28.6955,28.6955,28.679,28.6872,50876.6596
2007-04-25 13:55:00,34.75,34.81,34.74,34.79,53815.74946792337,28.6955,28.7451,28.6872,28.7285,53815.7495
2007-04-25 14:00:00,34.79,34.81,34.76,34.79,75706.9017938583,28.7285,28.7451,28.7038,28.7285,75706.9018
2007-04-25 14:05:00,34.8,34.88,34.78,34.88,161345.90047633523,28.7368,28.8029,28.7203,28.8029,161345.9005
2007-04-25 14:10:00,34.87,34.88,34.83,34.84,109151.71784737,28.7946,28.8029,28.7616,28.7698,109151.7178
2007-04-25 14:15:00,34.85,34.85,34.81,34.82,51890.13884666058,28.7781,28.7781,28.7451,28.7533,51890.1388
2007-04-25 14:20:00,34.82,34.85,34.81,34.83,30303.030303030297,28.7533,28.7781,28.7451,28.7616,30303.0303
2007-04-25 14:25:00,34.83,34.85,34.82,34.85,42667.47745008614,28.7616,28.7781,28.7533,28.7781,42667.4775
2007-04-25 14:30:00,34.85,34.89,34.73,34.89,94861.66007905136,28.7781,28.8111,28.679,28.8111,94861.6601
2007-04-25 14:35:00,34.88,34.89,34.84,34.84,52498.22641126988,28.8029,28.8111,28.7698,28.7698,52498.2264
2007-04-25 14:40:00,34.84,34.87,34.82,34.82,71652.98469646294,28.7698,28.7946,28.7533,28.7533,71652.9847
2007-04-25 14:45:00,34.83,34.85,34.82,34.84,75098.814229249,28.7616,28.7781,28.7533,28.7698,75098.8142
2007-04-25 14:50:00,34.85,34.88,34.84,34.87,81078.34194790715,28.7781,28.8029,28.7698,28.7946,81078.3419
2007-04-25 14:55:00,34.86,34.89,34.86,34.88,91010.43883652578,28.7863,28.8111,28.7863,28.8029,91010.4388
2007-04-25 15:00:00,34.88,34.93,34.85,34.93,132968.48079456773,28.8029,28.8441,28.7781,28.8441,132968.4808
2007-04-25 15:05:00,34.93,34.93,34.89,34.91,110874.63261376302,28.8441,28.8441,28.8111,28.8276,110874.6326
2007-04-25 15:10:00,34.91,34.94,34.91,34.93,189115.23259349345,28.8276,28.8524,28.8276,28.8441,189115.2326
2007-04-25 15:15:00,34.92,34.94,34.9,34.93,127292.99685821425,28.8359,28.8524,28.8194,28.8441,127292.9969
2007-04-25 15:20:00,34.94,34.94,34.91,34.93,100942.5357251444,28.8524,28.8524,28.8276,28.8441,100942.5357
2007-04-25 15:25:00,34.93,34.96,34.92,34.96,147663.9302726259,28.8441,28.8689,28.8359,28.8689,147663.9303
2007-04-25 15:30:00,34.95,34.96,34.91,34.93,153643.45799128406,28.8607,28.8689,28.8276,28.8441,153643.458
2007-04-25 15:35:00,34.93,34.93,34.89,34.89,110367.8929765886,28.8441,28.8441,28.8111,28.8111,110367.893
2007-04-25 15:40:00,34.89,34.9,34.86,34.88,130536.13053613051,28.8111,28.8194,28.7863,28.8029,130536.1305
2007-04-25 15:45:00,34.88,34.92,34.83,34.84,329380.7641633728,28.8029,28.8359,28.7616,28.7698,329380.7642
2007-04-25 15:50:00,34.85,34.85,34.82,34.84,278301.4087361913,28.7781,28.7781,28.7533,28.7698,278301.4087
2007-04-25 15:55:00,34.83,34.89,34.82,34.84,309921.96209587506,28.7616,28.8111,28.7533,28.7698,309921.9621
2007-04-26 09:30:00,34.7,34.95,34.68,34.94,346812.60768217285,28.6542,28.8607,28.6377,28.8524,346812.6077
2007-04-26 09:35:00,34.95,35.0,34.87,34.98,257221.03982973544,28.8607,28.9019,28.7946,28.8854,257221.0398
2007-04-26 09:40:00,34.99,35.0,34.97,34.98,104692.40904023511,28.8937,28.9019,28.8772,28.8854,104692.409
2007-04-26 09:45:00,34.98,34.99,34.9,34.91,157798.7230161143,28.8854,28.8937,28.8194,28.8276,157798.723
2007-04-26 09:50:00,34.9,34.91,34.75,34.84,294517.0771257727,28.8194,28.8276,28.6955,28.7698,294517.0771
2007-04-26 09:55:00,34.84,34.9,34.75,34.8,117056.85618729096,28.7698,28.8194,28.6955,28.7368,117056.8562
2007-04-26 10:00:00,34.8,34.84,34.75,34.75,213033.34346812608,28.7368,28.7698,28.6955,28.6955,213033.3435
2007-04-26 10:05:00,34.75,34.78,34.7,34.71,99827.70852336068,28.6955,28.7203,28.6542,28.6625,99827.7085
2007-04-26 10:10:00,34.71,34.74,34.64,34.65,108036.89064558627,28.6625,28.6872,28.6047,28.6129,108036.8906
2007-04-26 10:15:00,34.64,34.67,34.54,34.57,261883.0444917401,28.6047,28.6294,28.5221,28.5469,261883.0445
2007-04-26 10:20:00,34.57,34.63,34.5,34.62,146042.36343366775,28.5469,28.5964,28.4891,28.5882,146042.3634
2007-04-26 10:25:00,34.63,34.65,34.6,34.63,81179.68987534204,28.5964,28.6129,28.5716,28.5964,81179.6899
2007-04-26 10:30:00,34.62,34.66,34.58,34.58,227526.09709131444,28.5882,28.6212,28.5551,28.5551,227526.0971
2007-04-26 10:35:00,34.59,34.59,34.53,34.55,240904.0235127191,28.5634,28.5634,28.5138,28.5304,240904.0235
2007-04-26 10:40:00,34.56,34.6,34.54,34.59,71855.68055133271,28.5386,28.5716,28.5221,28.5634,71855.6806
2007-04-26 10:45:00,34.59,34.63,34.59,34.62,54119.79325022802,28.5634,28.5964,28.5634,28.5882,54119.7933
2007-04-26 10:50:00,34.61,34.67,34.61,34.67,47836.22174926522,28.5799,28.6294,28.5799,28.6294,47836.2217
2007-04-26 10:55:00,34.66,34.69,34.65,34.68,127495.692713084,28.6212,28.646,28.6129,28.6377,127495.6927
2007-04-26 11:00:00,34.67,34.7,34.67,34.7,117867.63960677004,28.6294,28.6542,28.6294,28.6542,117867.6396
2007-04-26 11:05:00,34.7,34.73,34.68,34.7,174217.0872605655,28.6542,28.679,28.6377,28.6542,174217.0873
2007-04-26 11:10:00,34.69,34.73,34.68,34.7,123239.07976081887,28.646,28.679,28.6377,28.6542,123239.0798
2007-04-26 11:15:00,34.7,34.7,34.67,34.68,85841.6945373467,28.6542,28.6542,28.6294,28.6377,85841.6945
2007-04-26 11:20:00,34.68,34.75,34.68,34.74,80774.2981656025,28.6377,28.6955,28.6377,28.6872,80774.2982
2007-04-26 11:25:00,34.74,34.77,34.73,34.73,67295.02381676294,28.6872,28.712,28.679,28.679,67295.0238
2007-04-26 11:30:00,34.73,34.74,34.71,34.72,146143.71136110264,28.679,28.6872,28.6625,28.6707,146143.7114
2007-04-26 11:35:00,34.71,34.72,34.68,34.72,133475.22043174214,28.6625,28.6707,28.6377,28.6707,133475.2204
2007-04-26 11:40:00,34.71,34.75,34.7,34.73,75098.814229249,28.6625,28.6955,28.6542,28.679,75098.8142
2007-04-26 11:45:00,34.74,34.76,34.73,34.73,49761.83237052801,28.6872,28.7038,28.679,28.679,49761.8324
2007-04-26 11:50:00,34.73,34.74,34.73,34.74,29086.85517381169,28.679,28.6872,28.679,28.6872,29086.8552
2007-04-26 11:55:00,34.73,34.73,34.63,34.67,155366.37275767708,28.679,28.679,28.5964,28.6294,155366.3728
2007-04-26 12:00:00,34.67,34.68,34.62,34.65,112800.24323502585,28.6294,28.6377,28.5882,28.6129,112800.2432
2007-04-26 12:05:00,34.66,34.68,34.64,34.66,69321.98236546062,28.6212,28.6377,28.6047,28.6212,69321.9824
2007-04-26 12:10:00,34.66,34.67,34.62,34.65,40539.17097395357,28.6212,28.6294,28.5882,28.6129,40539.171
2007-04-26 12:15:00,34.64,34.69,34.63,34.67,57869.66656531873,28.6047,28.646,28.5964,28.6294,57869.6666
2007-04-26 12:20:00,34.67,34.71,34.66,34.7,45403.871490828,28.6294,28.6625,28.6212,28.6542,45403.8715
2007-04-26 12:25:00,34.7,34.7,34.68,34.69,63545.15050167223,28.6542,28.6542,28.6377,28.646,63545.1505
2007-04-26 12:30:00,34.69,34.71,34.68,34.71,47937.569676700106,28.646,28.6625,28.6377,28.6625,47937.5697
2007-04-26 12:35:00,34.71,34.73,34.7,34.72,26857.20077024424,28.6625,28.679,28.6542,28.6707,26857.2008
2007-04-26 12:40:00,34.71,34.73,34.69,34.71,21080.36890645586,28.6625,28.679,28.646,28.6625,21080.3689
2007-04-26 12:45:00,34.71,34.71,34.69,34.69,20168.237559541903,28.6625,28.6625,28.646,28.646,20168.2376
2007-04-26 12:50:00,34.69,34.72,34.69,34.69,67092.32796189317,28.646,28.6707,28.646,28.646,67092.328
2007-04-26 12:55:00,34.69,34.71,34.69,34.7,21789.804398500048,28.646,28.6625,28.646,28.6542,21789.8044
2007-04-26 13:00:00,34.7,34.71,34.69,34.69,47025.43832978615,28.6542,28.6625,28.646,28.646,47025.4383
2007-04-26 13:05:00,34.69,34.7,34.69,34.69,30607.07408533495,28.646,28.6542,28.646,28.646,30607.0741
2007-04-26 13:10:00,34.69,34.71,34.68,34.7,37397.38522347217,28.646,28.6625,28.6377,28.6542,37397.3852
2007-04-26 13:15:00,34.7,34.71,34.69,34.7,30708.422012769835,28.6542,28.6625,28.646,28.6542,30708.422
2007-04-26 13:20:00,34.69,34.7,34.65,34.65,59288.53754940711,28.646,28.6542,28.6129,28.6129,59288.5375
2007-04-26 13:25:00,34.65,34.67,34.62,34.63,53815.74946792337,28.6129,28.6294,28.5882,28.5964,53815.7495
2007-04-26 13:30:00,34.63,34.65,34.62,34.62,31519.205432248906,28.5964,28.6129,28.5882,28.5882,31519.2054
2007-04-26 13:35:00,34.63,34.64,34.62,34.63,35269.07874733961,28.5964,28.6047,28.5882,28.5964,35269.0787
2007-04-26 13:40:00,34.63,34.64,34.61,34.62,36181.21009425357,28.5964,28.6047,28.5799,28.5882,36181.2101
2007-04-26 13:45:00,34.61,34.65,34.61,34.64,48342.96138643964,28.5799,28.6129,28.5799,28.6047,48342.9614
2007-04-26 13:50:00,34.64,34.65,34.64,34.64,18343.974865714,28.6047,28.6129,28.6047,28.6047,18343.9749
2007-04-26 13:55:00,34.64,34.66,34.64,34.65,20269.585486976783,28.6047,28.6212,28.6047,28.6129,20269.5855
2007-04-26 14:00:00,34.65,34.68,34.64,34.66,64761.32563089084,28.6129,28.6377,28.6047,28.6212,64761.3256
2007-04-26 14:05:00,34.66,34.69,34.65,34.68,44998.47978108847,28.6212,28.646,28.6129,28.6377,44998.4798
2007-04-26 14:10:00,34.68,34.72,34.67,34.71,88375.3927232188,28.6377,28.6707,28.6294,28.6625,88375.3927
2007-04-26 14:15:00,34.71,34.72,34.68,34.7,80976.99402047227,28.6625,28.6707,28.6377,28.6542,80976.994
2007-04-26 14:20:00,34.7,34.72,34.68,34.68,40336.47511908381,28.6542,28.6707,28.6377,28.6377,40336.4751
2007-04-26 14:25:00,34.69,34.71,34.68,34.69,40539.17097395357,28.646,28.6625,28.6377,28.646,40539.171
2007-04-26 14:30:00,34.68,34.71,34.65,34.67,76213.64143103272,28.6377,28.6625,28.6129,28.6294,76213.6414
2007-04-26 14:35:00,34.68,34.71,34.67,34.71,23411.371237458192,28.6377,28.6625,28.6294,28.6625,23411.3712
2007-04-26 14:40:00,34.7,34.72,34.69,34.71,75504.20593898854,28.6542,28.6707,28.646,28.6625,75504.2059
2007-04-26 14:45:00,34.71,34.85,34.7,34.81,216377.8250734772,28.6625,28.7781,28.6542,28.7451,216377.8251
2007-04-26 14:50:00,34.8,34.81,34.75,34.75,52396.878483835,28.7368,28.7451,28.6955,28.6955,52396.8785
2007-04-26 14:55:00,34.74,34.75,34.7,34.71,44289.04428904428,28.6872,28.6955,28.6542,28.6625,44289.0443
2007-04-26 15:00:00,34.71,34.72,34.69,34.7,32228.640924293093,28.6625,28.6707,28.646,28.6542,32228.6409
2007-04-26 15:05:00,34.69,34.72,34.69,34.71,63747.846356542,28.646,28.6707,28.646,28.6625,63747.8464
2007-04-26 15:10:00,34.71,34.74,34.7,34.73,57464.27485557919,28.6625,28.6872,28.6542,28.679,57464.2749
2007-04-26 15:15:00,34.72,34.74,34.71,34.72,49761.83237052801,28.6707,28.6872,28.6625,28.6707,49761.8324
2007-04-26 15:20:00,34.72,34.74,34.7,34.71,63342.454646802464,28.6707,28.6872,28.6542,28.6625,63342.4546
2007-04-26 15:25:00,34.71,34.72,34.7,34.7,30911.1178676396,28.6625,28.6707,28.6542,28.6542,30911.1179
2007-04-26 15:30:00,34.71,34.74,34.7,34.73,92530.65774804904,28.6625,28.6872,28.6542,28.679,92530.6577
2007-04-26 15:35:00,34.73,34.74,34.73,34.73,69321.98236546062,28.679,28.6872,28.679,28.679,69321.9824
2007-04-26 15:40:00,34.73,34.74,34.7,34.72,152021.8911523259,28.679,28.6872,28.6542,28.6707,152021.8912
2007-04-26 15:45:00,34.72,34.76,34.72,34.74,155569.06861254683,28.6707,28.7038,28.6707,28.6872,155569.0686
2007-04-26 15:50:00,34.73,34.74,34.68,34.69,162359.37975068408,28.679,28.6872,28.6377,28.646,162359.3798
2007-04-26 15:55:00,34.7,34.7,34.67,34.68,135603.5269078747,28.6542,28.6542,28.6294,28.6377,135603.5269
2007-04-27 09:30:00,34.53,34.66,34.5,34.62,184351.88000405388,28.5138,28.6212,28.4891,28.5882,184351.88
2007-04-27 09:35:00,34.62,34.63,34.53,34.54,93442.789094963,28.5882,28.5964,28.5138,28.5221,93442.7891
2007-04-27 09:40:00,34.53,34.54,34.42,34.44,290361.8121009425,28.5138,28.5221,28.423,28.4395,290361.8121
2007-04-27 09:45:00,34.44,34.44,34.36,34.4,160636.46498429106,28.4395,28.4395,28.3735,28.4065,160636.465
2007-04-27 09:50:00,34.41,34.47,34.39,34.43,129421.3033343468,28.4147,28.4643,28.3982,28.4313,129421.3033
2007-04-27 09:55:00,34.44,34.44,34.35,34.36,75909.59764872807,28.4395,28.4395,28.3652,28.3735,75909.5976
2007-04-27 10:00:00,34.37,34.44,34.33,34.38,108847.67406506537,28.3817,28.4395,28.3487,28.39,108847.6741
2007-04-27 10:05:00,34.38,34.47,34.38,34.47,75402.85801155365,28.39,28.4643,28.39,28.4643,75402.858
2007-04-27 10:10:00,34.47,34.53,34.44,34.52,102969.49427384208,28.4643,28.5138,28.4395,28.5056,102969.4943
2007-04-27 10:15:00,34.51,34.52,34.5,34.52,51484.74713692104,28.4973,28.5056,28.4891,28.5056,51484.7471
2007-04-27 10:20:00,34.52,34.55,34.51,34.53,89996.95956217694,28.5056,28.5304,28.4973,28.5138,89996.9596
2007-04-27 10:25:00,34.52,34.53,34.49,34.51,71450.28884159318,28.5056,28.5138,28.4808,28.4973,71450.2888
2007-04-27 10:30:00,34.51,34.52,34.47,34.47,128002.43235025842,28.4973,28.5056,28.4643,28.4643,128002.4324
2007-04-27 10:35:00,34.47,34.48,34.44,34.47,111381.37225093743,28.4643,28.4725,28.4395,28.4643,111381.3723
2007-04-27 10:40:00,34.46,34.47,34.43,34.46,49964.528225397786,28.456,28.4643,28.4313,28.456,49964.5282
2007-04-27 10:45:00,34.46,34.46,34.38,34.43,139454.7481504003,28.456,28.456,28.39,28.4313,139454.7482
2007-04-27 10:50:00,34.43,34.46,34.4,34.44,234519.10408432144,28.4313,28.456,28.4065,28.4395,234519.1041
2007-04-27 10:55:00,34.45,34.47,34.37,34.38,77429.81656025133,28.4478,28.4643,28.3817,28.39,77429.8166
2007-04-27 11:00:00,34.38,34.39,34.36,34.38,41653.9981757373,28.39,28.3982,28.3735,28.39,41653.9982
2007-04-27 11:05:00,34.37,34.41,34.37,34.4,21181.716833890743,28.3817,28.4147,28.3817,28.4065,21181.7168
2007-04-27 11:10:00,34.4,34.42,34.36,34.38,138846.660585791,28.4065,28.423,28.3735,28.39,138846.6606
2007-04-27 11:15:00,34.38,34.42,34.37,34.41,79760.81889125366,28.39,28.423,28.3817,28.4147,79760.8189
2007-04-27 11:20:00,34.41,34.43,34.41,34.43,129928.0429715212,28.4147,28.4313,28.4147,28.4313,129928.043
2007-04-27 11:25:00,34.42,34.47,34.42,34.47,31012.465795074484,28.423,28.4643,28.423,28.4643,31012.4658
2007-04-27 11:30:00,34.46,34.48,34.45,34.45,80064.86267355831,28.456,28.4725,28.4478,28.4478,80064.8627
2007-04-27 11:35:00,34.45,34.48,34.44,34.47,31620.55335968379,28.4478,28.4725,28.4395,28.4643,31620.5534
2007-04-27 11:40:00,34.47,34.47,34.45,34.46,43072.86915982568,28.4643,28.4643,28.4478,28.456,43072.8692
2007-04-27 11:45:00,34.46,34.49,34.46,34.49,16925.10388162562,28.456,28.4808,28.456,28.4808,16925.1039
2007-04-27 11:50:00,34.49,34.5,34.48,34.5,18546.67072058376,28.4808,28.4891,28.4725,28.4891,18546.6707
2007-04-27 11:55:00,34.5,34.51,34.5,34.51,29492.246883551223,28.4891,28.4973,28.4891,28.4973,29492.2469
2007-04-27 12:00:00,34.51,34.52,34.49,34.51,60910.104388365246,28.4973,28.5056,28.4808,28.4973,60910.1044
2007-04-27 12:05:00,34.51,34.52,34.5,34.5,34762.339110165194,28.4973,28.5056,28.4891,28.4891,34762.3391
2007-04-27 12:10:00,34.5,34.51,34.5,34.5,14290.057768318637,28.4891,28.4973,28.4891,28.4891,14290.0578
2007-04-27 12:15:00,34.5,34.5,34.47,34.47,25438.329786155868,28.4891,28.4891,28.4643,28.4643,25438.3298
2007-04-27 12:20:00,34.48,34.51,34.45,34.5,72869.15982568155,28.4725,28.4973,28.4478,28.4891,72869.1598
2007-04-27 12:25:00,34.5,34.52,34.5,34.51,19864.19377723725,28.4891,28.5056,28.4891,28.4973,19864.1938
2007-04-27 12:30:00,34.52,34.52,34.5,34.5,18648.01864801865,28.5056,28.5056,28.4891,28.4891,18648.0186
2007-04-27 12:35:00,34.51,34.51,34.5,34.51,22803.283672848887,28.4973,28.4973,28.4891,28.4973,22803.2837
2007-04-27 12:40:00,34.51,34.53,34.49,34.52,131752.30566534912,28.4973,28.5138,28.4808,28.5056,131752.3057
2007-04-27 12:45:00,34.52,34.53,34.51,34.52,32431.336779162863,28.5056,28.5138,28.4973,28.5056,32431.3368
2007-04-27 12:50:00,34.51,34.52,34.51,34.52,18343.974865714,28.4973,28.5056,28.4973,28.5056,18343.9749
2007-04-27 12:55:00,34.51,34.52,34.5,34.5,22600.58781797912,28.4973,28.5056,28.4891,28.4891,22600.5878
2007-04-27 13:00:00,34.5,34.7,34.47,34.5,151717.84737002125,28.4891,28.6542,28.4643,28.4891,151717.8474
2007-04-27 13:05:00,34.5,34.5,34.47,34.5,36991.99351373264,28.4891,28.4891,28.4643,28.4891,36991.9935
2007-04-27 13:10:00,34.49,34.5,34.48,34.49,98510.1854667072,28.4808,28.4891,28.4725,28.4808,98510.1855
2007-04-27 13:15:00,34.49,34.5,34.49,34.5,11959.055437316303,28.4808,28.4891,28.4808,28.4891,11959.0554
2007-04-27 13:20:00,34.5,34.5,34.5,34.5,12161.751292186073,28.4891,28.4891,28.4891,28.4891,12161.7513
2007-04-27 13:25:00,34.5,34.5,34.5,34.5,21181.716833890743,28.4891,28.4891,28.4891,28.4891,21181.7168
2007-04-27 13:30:00,34.5,34.53,34.5,34.52,83612.04013377926,28.4891,28.5138,28.4891,28.5056,83612.0401
2007-04-27 13:35:00,34.53,34.54,34.51,34.53,68207.15516367689,28.5138,28.5221,28.4973,28.5138,68207.1552
2007-04-27 13:40:00,34.52,34.55,34.52,34.54,44593.08807134893,28.5056,28.5304,28.5056,28.5221,44593.0881
2007-04-27 13:45:00,34.55,34.55,34.51,34.52,46518.69869261173,28.5304,28.5304,28.4973,28.5056,46518.6987
2007-04-27 13:50:00,34.51,34.53,34.51,34.53,27161.24455254889,28.4973,28.5138,28.4973,28.5138,27161.2446
2007-04-27 13:55:00,34.52,34.53,34.48,34.53,44491.74014391405,28.5056,28.5138,28.4725,28.5138,44491.7401
2007-04-27 14:00:00,34.53,34.53,34.48,34.49,67092.32796189317,28.5138,28.5138,28.4725,28.4808,67092.328
2007-04-27 14:05:00,34.49,34.5,34.47,34.5,100537.14401540486,28.4808,28.4891,28.4643,28.4891,100537.144
2007-04-27 14:10:00,34.49,34.52,34.49,34.52,29593.59481098611,28.4808,28.5056,28.4808,28.5056,29593.5948
2007-04-27 14:15:00,34.52,34.53,34.48,34.5,111989.45981554675,28.5056,28.5138,28.4725,28.4891,111989.4598
2007-04-27 14:20:00,34.5,34.53,34.5,34.52,60808.756460930366,28.4891,28.5138,28.4891,28.5056,60808.7565
2007-04-27 14:25:00,34.52,34.52,34.5,34.51,31823.24921455356,28.5056,28.5056,28.4891,28.4973,31823.2492
2007-04-27 14:30:00,34.51,34.53,34.51,34.52,74592.07459207458,28.4973,28.5138,28.4973,28.5056,74592.0746
2007-04-27 14:35:00,34.52,34.53,34.51,34.52,69017.93858315596,28.5056,28.5138,28.4973,28.5056,69017.9386
2007-04-27 14:40:00,34.53,34.6,34.53,34.55,119995.9460829026,28.5138,28.5716,28.5138,28.5304,119995.9461
2007-04-27 14:45:00,34.56,34.61,34.55,34.6,116347.42069524676,28.5386,28.5799,28.5304,28.5716,116347.4207
2007-04-27 14:50:00,34.61,34.64,34.58,34.59,127901.08442282354,28.5799,28.6047,28.5551,28.5634,127901.0844
2007-04-27 14:55:00,34.59,34.62,34.59,34.61,62531.67122732339,28.5634,28.5882,28.5634,28.5799,62531.6712
2007-04-27 15:00:00,34.62,34.63,34.61,34.61,97091.31448261882,28.5882,28.5964,28.5799,28.5799,97091.3145
2007-04-27 15:05:00,34.62,34.63,34.61,34.63,53004.9660484443,28.5882,28.5964,28.5799,28.5964,53004.966
2007-04-27 15:10:00,34.63,34.63,34.57,34.58,79152.73132664435,28.5964,28.5964,28.5469,28.5551,79152.7313
2007-04-27 15:15:00,34.59,34.59,34.56,34.56,40944.56268369311,28.5634,28.5634,28.5386,28.5386,40944.5627
2007-04-27 15:20:00,34.56,34.57,34.53,34.54,73882.6391000304,28.5386,28.5469,28.5138,28.5221,73882.6391
2007-04-27 15:25:00,34.53,34.54,34.5,34.52,83105.30049660483,28.5138,28.5221,28.4891,28.5056,83105.3005
2007-04-27 15:30:00,34.51,34.52,34.5,34.52,38613.56035269078,28.4973,28.5056,28.4891,28.5056,38613.5604
2007-04-27 15:35:00,34.51,34.53,34.51,34.51,51079.35542718151,28.4973,28.5138,28.4973,28.4973,51079.3554
2007-04-27 15:40:00,34.51,34.53,34.45,34.46,164994.42586399103,28.4973,28.5138,28.4478,28.456,164994.4259
2007-04-27 15:45:00,34.45,34.52,34.45,34.5,160129.72534711662,28.4478,28.5056,28.4478,28.4891,160129.7253
2007-04-27 15:50:00,34.49,34.51,34.49,34.51,100537.14401540486,28.4808,28.4973,28.4808,28.4973,100537.144
2007-04-27 15:55:00,34.5,34.54,34.5,34.51,126178.1696564305,28.4891,28.5221,28.4891,28.4973,126178.1697
2007-04-30 09:30:00,34.55,34.59,34.4,34.46,199858.1129015912,28.5304,28.5634,28.4065,28.456,199858.1129
2007-04-30 09:35:00,34.45,34.47,34.35,34.36,91111.78676396066,28.4478,28.4643,28.3652,28.3735,91111.7868
2007-04-30 09:40:00,34.36,34.37,34.3,34.32,193574.5414006284,28.3735,28.3817,28.3239,28.3404,193574.5414
2007-04-30 09:45:00,34.32,34.37,34.29,34.31,181412.79010844225,28.3404,28.3817,28.3156,28.3322,181412.7901
2007-04-30 09:50:00,34.32,34.36,34.29,34.29,101043.88365257929,28.3404,28.3735,28.3156,28.3156,101043.8837
2007-04-30 09:55:00,34.29,34.36,34.29,34.32,86044.39039221646,28.3156,28.3735,28.3156,28.3404,86044.3904
2007-04-30 10:00:00,34.32,34.37,34.3,34.32,133475.22043174214,28.3404,28.3817,28.3239,28.3404,133475.2204
2007-04-30 10:05:00,34.31,34.32,34.24,34.25,134792.74348839564,28.3322,28.3404,28.2744,28.2826,134792.7435
2007-04-30 10:10:00,34.25,34.29,34.24,34.26,92125.2660383095,28.2826,28.3156,28.2744,28.2909,92125.266
2007-04-30 10:15:00,34.25,34.38,34.25,34.36,83916.08391608391,28.2826,28.39,28.2826,28.3735,83916.0839
2007-04-30 10:20:00,34.36,34.4,34.34,34.37,109658.45748454444,28.3735,28.4065,28.3569,28.3817,109658.4575
2007-04-30 10:25:00,34.36,34.37,34.34,34.34,86956.52173913042,28.3735,28.3817,28.3569,28.3569,86956.5217
2007-04-30 10:30:00,34.35,34.37,34.33,34.35,44187.6963616094,28.3652,28.3817,28.3487,28.3652,44187.6964
2007-04-30 10:35:00,34.34,34.39,34.34,34.39,75909.59764872807,28.3569,28.3982,28.3569,28.3982,75909.5976
2007-04-30 10:40:00,34.39,34.42,34.39,34.42,66180.19661497921,28.3982,28.423,28.3982,28.423,66180.1966
2007-04-30 10:45:00,34.42,34.42,34.38,34.39,118678.42302624907,28.423,28.423,28.39,28.3982,118678.423
2007-04-30 10:50:00,34.39,34.41,34.35,34.4,105604.54038714909,28.3982,28.4147,28.3652,28.4065,105604.5404
2007-04-30 10:55:00,34.39,34.42,34.39,34.41,58376.40620249315,28.3982,28.423,28.3982,28.4147,58376.4062
2007-04-30 11:00:00,34.41,34.43,34.41,34.41,58680.4499847978,28.4147,28.4313,28.4147,28.4147,58680.45
2007-04-30 11:05:00,34.41,34.5,34.41,34.5,121313.46913955608,28.4147,28.4891,28.4147,28.4891,121313.4691
2007-04-30 11:10:00,34.5,34.51,34.49,34.5,88882.13236039321,28.4891,28.4973,28.4808,28.4891,88882.1324
2007-04-30 11:15:00,34.49,34.51,34.48,34.51,47734.87382183033,28.4808,28.4973,28.4725,28.4973,47734.8738
2007-04-30 11:20:00,34.51,34.54,34.51,34.52,109151.71784737,28.4973,28.5221,28.4973,28.5056,109151.7178
2007-04-30 11:25:00,34.52,34.55,34.51,34.55,46316.00283774196,28.5056,28.5304,28.4973,28.5304,46316.0028
2007-04-30 11:30:00,34.55,34.58,34.55,34.55,85436.30282760716,28.5304,28.5551,28.5304,28.5304,85436.3028
2007-04-30 11:35:00,34.55,34.56,34.46,34.47,93138.74531265834,28.5304,28.5386,28.456,28.4643,93138.7453
2007-04-30 11:40:00,34.47,34.47,34.4,34.41,158913.550217898,28.4643,28.4643,28.4065,28.4147,158913.5502
2007-04-30 11:45:00,34.41,34.44,34.41,34.43,50268.57200770243,28.4147,28.4395,28.4147,28.4313,50268.572
2007-04-30 11:50:00,34.43,34.46,34.43,34.45,68511.19894598154,28.4313,28.456,28.4313,28.4478,68511.1989
2007-04-30 11:55:00,34.45,34.47,34.44,34.45,59896.62511401641,28.4478,28.4643,28.4395,28.4478,59896.6251
2007-04-30 12:00:00,34.46,34.48,34.42,34.46,51991.48677409546,28.456,28.4725,28.423,28.456,51991.4868
2007-04-30 12:05:00,34.47,34.5,34.46,34.49,63747.846356542,28.4643,28.4891,28.456,28.4808,63747.8464
2007-04-30 12:10:00,34.5,34.53,34.49,34.51,78240.5999797304,28.4891,28.5138,28.4808,28.4973,78240.6
2007-04-30 12:15:00,34.51,34.52,34.48,34.49,110367.8929765886,28.4973,28.5056,28.4725,28.4808,110367.893
2007-04-30 12:20:00,34.49,34.49,34.46,34.46,32532.684706597745,28.4808,28.4808,28.456,28.456,32532.6847
2007-04-30 12:25:00,34.46,34.5,34.46,34.5,142697.88182831655,28.456,28.4891,28.456,28.4891,142697.8818
2007-04-30 12:30:00,34.5,34.51,34.48,34.5,101246.57950744906,28.4891,28.4973,28.4725,28.4891,101246.5795
2007-04-30 12:35:00,34.5,34.5,34.5,34.5,19965.541704672138,28.4891,28.4891,28.4891,28.4891,19965.5417
2007-04-30 12:40:00,34.5,34.52,34.49,34.5,108239.58650045603,28.4891,28.5056,28.4808,28.4891,108239.5865
2007-04-30 12:45:00,34.5,34.52,34.49,34.5,91719.87432856996,28.4891,28.5056,28.4808,28.4891,91719.8743
2007-04-30 12:50:00,34.49,34.49,34.46,34.49,78747.33961690482,28.4808,28.4808,28.456,28.4808,78747.3396
2007-04-30 12:55:00,34.49,34.51,34.49,34.51,24424.850511807028,28.4808,28.4973,28.4808,28.4973,24424.8505
2007-04-30 13:00:00,34.51,34.52,34.5,34.52,96179.18313570486,28.4973,28.5056,28.4891,28.5056,96179.1831
2007-04-30 13:05:00,34.52,34.59,34.52,34.57,93544.13702239787,28.5056,28.5634,28.5056,28.5469,93544.137
2007-04-30 13:10:00,34.57,34.59,34.53,34.55,95469.74764366068,28.5469,28.5634,28.5138,28.5304,95469.7476
2007-04-30 13:15:00,34.55,34.57,34.55,34.56,57971.01449275362,28.5304,28.5469,28.5304,28.5386,57971.0145
2007-04-30 13:20:00,34.55,34.62,34.55,34.58,87057.86966656531,28.5304,28.5882,28.5304,28.5551,87057.8697
2007-04-30 13:25:00,34.58,34.61,34.53,34.56,102766.79841897232,28.5551,28.5799,28.5138,28.5386,102766.7984
2007-04-30 13:30:00,34.56,34.6,34.56,34.59,61923.58366271409,28.5386,28.5716,28.5386,28.5634,61923.5837
2007-04-30 13:35:00,34.59,34.59,34.57,34.58,32431.336779162863,28.5634,28.5634,28.5469,28.5551,32431.3368
2007-04-30 13:40:00,34.57,34.59,34.52,34.54,189013.88466605856,28.5469,28.5634,28.5056,28.5221,189013.8847
2007-04-30 13:45:00,34.55,34.58,34.53,34.57,75098.814229249,28.5304,28.5551,28.5138,28.5469,75098.8142
2007-04-30 13:50:00,34.58,34.58,34.56,34.57,29796.29066585588,28.5551,28.5551,28.5386,28.5469,29796.2907
2007-04-30 13:55:00,34.56,34.57,34.51,34.52,79558.1230363839,28.5386,28.5469,28.4973,28.5056,79558.123
2007-04-30 14:00:00,34.53,34.54,34.51,34.53,68916.59065572108,28.5138,28.5221,28.4973,28.5138,68916.5907
2007-04-30 14:05:00,34.53,34.55,34.51,34.51,48444.309313874524,28.5138,28.5304,28.4973,28.4973,48444.3093
2007-04-30 14:10:00,34.51,34.53,34.5,34.53,38917.60413499543,28.4973,28.5138,28.4891,28.5138,38917.6041
2007-04-30 14:15:00,34.52,34.53,34.51,34.51,57464.27485557919,28.5056,28.5138,28.4973,28.4973,57464.2749
2007-04-30 14:20:00,34.52,34.52,34.5,34.5,39829.73548190939,28.5056,28.5056,28.4891,28.4891,39829.7355
2007-04-30 14:25:00,34.5,34.5,34.48,34.49,38309.51657038613,28.4891,28.4891,28.4725,28.4808,38309.5166
2007-04-30 14:30:00,34.48,34.53,34.47,34.53,110367.8929765886,28.4725,28.5138,28.4643,28.5138,110367.893
2007-04-30 14:35:00,34.53,34.53,34.52,34.52,55538.6642343164,28.5138,28.5138,28.5056,28.5056,55538.6642
2007-04-30 14:40:00,34.52,34.54,34.5,34.54,155670.41653998173,28.5056,28.5221,28.4891,28.5221,155670.4165
2007-04-30 14:45:00,34.54,34.56,34.5,34.51,166615.9927029492,28.5221,28.5386,28.4891,28.4973,166615.9927
2007-04-30 14:50:00,34.51,34.64,34.5,34.63,321272.9299685821,28.4973,28.6047,28.4891,28.5964,321272.93
2007-04-30 14:55:00,34.62,34.64,34.59,34.61,202189.11523259347,28.5882,28.6047,28.5634,28.5799,202189.1152
2007-04-30 15:00:00,34.6,34.63,34.57,34.6,153136.71835410965,28.5716,28.5964,28.5469,28.5716,153136.7184
2007-04-30 15:05:00,34.59,34.6,34.54,34.59,162055.33596837943,28.5634,28.5716,28.5221,28.5634,162055.336
2007-04-30 15:10:00,34.59,34.59,34.53,34.58,126178.1696564305,28.5634,28.5634,28.5138,28.5551,126178.1697
2007-04-30 15:15:00,34.57,34.6,34.56,34.59,178372.35228539573,28.5469,28.5716,28.5386,28.5634,178372.3523
2007-04-30 15:20:00,34.59,34.63,34.57,34.63,153136.71835410965,28.5634,28.5964,28.5469,28.5964,153136.7184
2007-04-30 15:25:00,34.63,34.65,34.6,34.63,184554.5758589237,28.5964,28.6129,28.5716,28.5964,184554.5759
2007-04-30 15:30:00,34.63,34.67,34.62,34.65,205634.9447653795,28.5964,28.6294,28.5882,28.6129,205634.9448
2007-04-30 15:35:00,34.66,34.67,34.61,34.63,237052.8022701936,28.6212,28.6294,28.5799,28.5964,237052.8023
2007-04-30 15:40:00,34.62,34.63,34.55,34.6,275666.36262288433,28.5882,28.5964,28.5304,28.5716,275666.3626
2007-04-30 15:45:00,34.6,34.62,34.56,34.62,210702.3411371237,28.5716,28.5882,28.5386,28.5882,210702.3411
2007-04-30 15:50:00,34.62,34.62,34.55,34.58,459815.5467720684,28.5882,28.5882,28.5304,28.5551,459815.5468
2007-04-30 15:55:00,34.58,34.58,34.5,34.5,423837.0325326846,28.5551,28.5551,28.4891,28.4891,423837.0325
2007-05-01 09:30:00,34.62,34.78,34.62,34.77,171176.64943751896,28.5882,28.7203,28.5882,28.712,171176.6494
2007-05-01 09:35:00,34.77,34.8,34.73,34.8,60200.66889632106,28.712,28.7368,28.679,28.7368,60200.6689
2007-05-01 09:40:00,34.8,34.83,34.75,34.81,103172.19012871184,28.7368,28.7616,28.6955,28.7451,103172.1901
2007-05-01 09:45:00,34.81,34.81,34.77,34.78,123036.3839059491,28.7451,28.7451,28.712,28.7203,123036.3839
2007-05-01 09:50:00,34.77,34.78,34.74,34.75,328367.284889024,28.712,28.7203,28.6872,28.6955,328367.2849
2007-05-01 09:55:00,34.75,34.81,34.75,34.77,77733.86034255598,28.6955,28.7451,28.6955,28.712,77733.8603
2007-05-01 10:00:00,34.77,34.83,34.73,34.78,257423.7356846052,28.712,28.7616,28.679,28.7203,257423.7357
2007-05-01 10:05:00,34.79,34.79,34.76,34.79,92936.04945778855,28.7285,28.7285,28.7038,28.7285,92936.0495
2007-05-01 10:10:00,34.79,34.85,34.79,34.84,113408.33079963514,28.7285,28.7781,28.7285,28.7698,113408.3308
2007-05-01 10:15:00,34.84,34.85,34.78,34.8,93341.44116752812,28.7698,28.7781,28.7203,28.7368,93341.4412
2007-05-01 10:20:00,34.81,34.81,34.72,34.73,146042.36343366775,28.7451,28.7451,28.6707,28.679,146042.3634
2007-05-01 10:25:00,34.74,34.75,34.73,34.73,129826.69504408631,28.6872,28.6955,28.679,28.679,129826.695
2007-05-01 10:30:00,34.74,34.76,34.73,34.75,102868.1463464072,28.6872,28.7038,28.679,28.6955,102868.1463
2007-05-01 10:35:00,34.76,34.78,34.73,34.77,133779.2642140468,28.7038,28.7203,28.679,28.712,133779.2642
2007-05-01 10:40:00,34.77,34.8,34.74,34.77,129319.9554069119,28.712,28.7368,28.6872,28.712,129319.9554
2007-05-01 10:45:00,34.78,34.81,34.74,34.78,190432.7556501469,28.7203,28.7451,28.6872,28.7203,190432.7557
2007-05-01 10:50:00,34.77,34.81,34.76,34.8,80368.90645586296,28.712,28.7451,28.7038,28.7368,80368.9065
2007-05-01 10:55:00,34.81,34.88,34.8,34.85,99422.31681362116,28.7451,28.8029,28.7368,28.7781,99422.3168
2007-05-01 11:00:00,34.86,34.87,34.83,34.84,66484.24039728387,28.7863,28.7946,28.7616,28.7698,66484.2404
2007-05-01 11:05:00,34.84,34.84,34.78,34.79,133069.82872200262,28.7698,28.7698,28.7203,28.7285,133069.8287
2007-05-01 11:10:00,34.79,34.81,34.78,34.8,80267.55852842808,28.7285,28.7451,28.7203,28.7368,80267.5585
2007-05-01 11:15:00,34.8,34.85,34.8,34.84,138238.57302118168,28.7368,28.7781,28.7368,28.7698,138238.573
2007-05-01 11:20:00,34.84,34.85,34.79,34.8,139150.70436809564,28.7698,28.7781,28.7285,28.7368,139150.7044
2007-05-01 11:25:00,34.81,34.84,34.8,34.83,63443.80257423734,28.7451,28.7698,28.7368,28.7616,63443.8026
2007-05-01 11:30:00,34.83,34.88,34.81,34.86,112496.19945272118,28.7616,28.8029,28.7451,28.7863,112496.1995
2007-05-01 11:35:00,34.87,34.92,34.86,34.92,128103.7802776933,28.7946,28.8359,28.7863,28.8359,128103.7803
2007-05-01 11:40:00,34.92,34.93,34.9,34.91,61619.53988040944,28.8359,28.8441,28.8194,28.8276,61619.5399
2007-05-01 11:45:00,34.9,34.93,34.9,34.93,78341.94790716529,28.8194,28.8441,28.8194,28.8441,78341.9479
2007-05-01 11:50:00,34.93,34.95,34.93,34.95,99929.05645079556,28.8441,28.8607,28.8441,28.8607,99929.0565
2007-05-01 11:55:00,34.95,34.98,34.94,34.97,170163.17016317014,28.8607,28.8854,28.8524,28.8772,170163.1702
2007-05-01 12:00:00,34.97,35.02,34.95,35.01,216175.12921860744,28.8772,28.9185,28.8607,28.9102,216175.1292
2007-05-01 12:05:00,35.0,35.01,34.9,34.9,154758.28519306777,28.9019,28.9102,28.8194,28.8194,154758.2852
2007-05-01 12:10:00,34.89,34.89,34.85,34.88,117867.63960677004,28.8111,28.8111,28.7781,28.8029,117867.6396
2007-05-01 12:15:00,34.87,34.91,34.87,34.87,95064.35593392114,28.7946,28.8276,28.7946,28.7946,95064.3559
2007-05-01 12:20:00,34.88,34.88,34.84,34.84,77125.77277794668,28.8029,28.8029,28.7698,28.7698,77125.7728
2007-05-01 12:25:00,34.85,34.86,34.8,34.82,116144.724840377,28.7781,28.7863,28.7368,28.7533,116144.7248
2007-05-01 12:30:00,34.81,34.84,34.78,34.8,82193.16914969088,28.7451,28.7698,28.7203,28.7368,82193.1691
2007-05-01 12:35:00,34.8,34.9,34.8,34.89,207661.9033140772,28.7368,28.8194,28.7368,28.8111,207661.9033
2007-05-01 12:40:00,34.89,34.92,34.81,34.9,157697.3750886794,28.8111,28.8359,28.7451,28.8194,157697.3751
2007-05-01 12:45:00,34.9,34.95,34.89,34.91,99929.05645079556,28.8194,28.8607,28.8111,28.8276,99929.0565
2007-05-01 12:50:00,34.9,34.94,34.83,34.85,224485.65926826792,28.8194,28.8524,28.7616,28.7781,224485.6593
2007-05-01 12:55:00,34.86,34.88,34.85,34.86,180703.35461639808,28.7863,28.8029,28.7781,28.7863,180703.3546
2007-05-01 13:00:00,34.86,34.87,34.84,34.86,131245.5660281747,28.7863,28.7946,28.7698,28.7863,131245.566
2007-05-01 13:05:00,34.86,34.88,34.85,34.87,71146.24505928853,28.7863,28.8029,28.7781,28.7946,71146.2451
2007-05-01 13:10:00,34.87,34.88,34.83,34.86,181514.1380358772,28.7946,28.8029,28.7616,28.7863,181514.138
2007-05-01 13:15:00,34.85,34.88,34.84,34.86,230769.23076923072,28.7781,28.8029,28.7698,28.7863,230769.2308
2007-05-01 13:20:00,34.86,34.87,34.83,34.84,61011.45231580013,28.7863,28.7946,28.7616,28.7698,61011.4523
2007-05-01 13:25:00,34.83,34.86,34.83,34.86,131752.30566534912,28.7616,28.7863,28.7616,28.7863,131752.3057
2007-05-01 13:30:00,34.85,34.86,34.85,34.85,31620.55335968379,28.7781,28.7863,28.7781,28.7781,31620.5534
2007-05-01 13:35:00,34.86,34.86,34.84,34.85,59288.53754940711,28.7863,28.7863,28.7698,28.7781,59288.5375
2007-05-01 13:40:00,34.85,34.9,34.83,34.86,204216.0737812912,28.7781,28.8194,28.7616,28.7863,204216.0738
2007-05-01 13:45:00,34.85,34.86,34.83,34.86,125570.0820918212,28.7781,28.7863,28.7616,28.7863,125570.0821
2007-05-01 13:50:00,34.86,34.88,34.84,34.87,321881.0175331914,28.7863,28.8029,28.7698,28.7946,321881.0175
2007-05-01 13:55:00,34.87,34.88,34.85,34.86,114117.76629167932,28.7946,28.8029,28.7781,28.7863,114117.7663
2007-05-01 14:00:00,34.87,34.89,34.86,34.87,141481.706699098,28.7946,28.8111,28.7863,28.7946,141481.7067
2007-05-01 14:05:00,34.88,34.93,34.87,34.93,99320.96888618628,28.8029,28.8441,28.7946,28.8441,99320.9689
2007-05-01 14:10:00,34.93,34.95,34.91,34.92,105705.88831458396,28.8441,28.8607,28.8276,28.8359,105705.8883
2007-05-01 14:15:00,34.92,34.94,34.91,34.94,86551.13002939089,28.8359,28.8524,28.8276,28.8524,86551.13
2007-05-01 14:20:00,34.94,34.97,34.93,34.96,159014.8981453329,28.8524,28.8772,28.8441,28.8689,159014.8981
2007-05-01 14:25:00,34.96,35.0,34.95,35.0,136515.65825478866,28.8689,28.9019,28.8607,28.9019,136515.6583
2007-05-01 14:30:00,35.0,35.0,34.96,34.97,178575.0481402655,28.9019,28.9019,28.8689,28.8772,178575.0481
2007-05-01 14:35:00,34.97,35.02,34.97,35.0,160839.16083916082,28.8772,28.9185,28.8772,28.9019,160839.1608
2007-05-01 14:40:00,35.0,35.03,34.99,35.0,218100.73983987025,28.9019,28.9267,28.8937,28.9019,218100.7398
2007-05-01 14:45:00,35.0,35.03,35.0,35.01,103070.84220127696,28.9019,28.9267,28.9019,28.9102,103070.8422
2007-05-01 14:50:00,35.01,35.03,34.97,34.98,274855.57920340524,28.9102,28.9267,28.8772,28.8854,274855.5792
2007-05-01 14:55:00,34.99,35.0,34.98,35.0,76314.9893584676,28.8937,28.9019,28.8854,28.9019,76314.9894
2007-05-01 15:00:00,35.0,35.03,34.99,35.0,172494.17249417247,28.9019,28.9267,28.8937,28.9019,172494.1725
2007-05-01 15:05:00,35.01,35.01,34.98,34.99,121820.20877673048,28.9102,28.9102,28.8854,28.8937,121820.2088
2007-05-01 15:10:00,35.0,35.02,34.99,35.02,128002.43235025842,28.9019,28.9185,28.8937,28.9185,128002.4324
2007-05-01 15:15:00,35.02,35.03,35.0,35.02,135400.83105300495,28.9185,28.9267,28.9019,28.9185,135400.8311
2007-05-01 15:20:00,35.01,35.03,34.99,35.0,153136.71835410965,28.9102,28.9267,28.8937,28.9019,153136.7184
2007-05-01 15:25:00,34.99,35.0,34.98,34.99,99320.96888618628,28.8937,28.9019,28.8854,28.8937,99320.9689
2007-05-01 15:30:00,34.98,35.0,34.97,35.0,153238.0662815445,28.8854,28.9019,28.8772,28.9019,153238.0663
2007-05-01 15:35:00,35.0,35.01,34.99,35.01,135502.1789804398,28.9019,28.9102,28.8937,28.9102,135502.179
2007-05-01 15:40:00,35.01,35.01,35.0,35.01,66281.54454241409,28.9102,28.9102,28.9019,28.9102,66281.5445
2007-05-01 15:45:00,35.0,35.02,34.97,34.98,305766.6970710448,28.9019,28.9185,28.8772,28.8854,305766.6971
2007-05-01 15:50:00,34.98,35.01,34.98,35.0,246883.5512313773,28.8854,28.9102,28.8854,28.9019,246883.5512
2007-05-01 15:55:00,35.01,35.03,34.99,35.01,354413.7022397891,28.9102,28.9267,28.8937,28.9102,354413.7022
2007-05-02 09:30:00,34.98,35.07,34.93,35.04,442687.74703557306,28.8854,28.9598,28.8441,28.935,442687.747
2007-05-02 09:35:00,35.03,35.2,35.03,35.19,244552.5489003749,28.9267,29.0671,28.9267,29.0588,244552.5489
2007-05-02 09:40:00,35.19,35.22,35.13,35.22,110367.8929765886,29.0588,29.0836,29.0093,29.0836,110367.893
2007-05-02 09:45:00,35.22,35.26,35.21,35.24,380662.81544542406,29.0836,29.1166,29.0754,29.1001,380662.8154
2007-05-02 09:50:00,35.24,35.34,35.22,35.32,233201.581027668,29.1001,29.1827,29.0836,29.1662,233201.581
2007-05-02 09:55:00,35.32,35.32,35.24,35.32,107226.1072261072,29.1662,29.1662,29.1001,29.1662,107226.1072
2007-05-02 10:00:00,35.32,35.41,35.28,35.34,183135.70487483527,29.1662,29.2405,29.1332,29.1827,183135.7049
2007-05-02 10:05:00,35.34,35.44,35.34,35.41,230363.8390594912,29.1827,29.2653,29.1827,29.2405,230363.8391
2007-05-02 10:10:00,35.41,35.44,35.38,35.43,123543.12354312353,29.2405,29.2653,29.2157,29.257,123543.1235
2007-05-02 10:15:00,35.44,35.44,35.35,35.41,117158.20411472584,29.2653,29.2653,29.191,29.2405,117158.2041
2007-05-02 10:20:00,35.41,35.41,35.32,35.37,68612.54687341643,29.2405,29.2405,29.1662,29.2075,68612.5469
2007-05-02 10:25:00,35.37,35.39,35.29,35.3,111888.11188811187,29.2075,29.224,29.1414,29.1497,111888.1119
2007-05-02 10:30:00,35.3,35.35,35.3,35.33,117766.29167933512,29.1497,29.191,29.1497,29.1745,117766.2917
2007-05-02 10:35:00,35.33,35.35,35.27,35.32,296138.6439647309,29.1745,29.191,29.1249,29.1662,296138.644
2007-05-02 10:40:00,35.32,35.38,35.32,35.34,106516.67173406304,29.1662,29.2157,29.1662,29.1827,106516.6717
2007-05-02 10:45:00,35.34,35.35,35.3,35.31,131448.26188304447,29.1827,29.191,29.1497,29.1579,131448.2619
2007-05-02 10:50:00,35.31,35.33,35.3,35.31,69220.63443802574,29.1579,29.1745,29.1497,29.1579,69220.6344
2007-05-02 10:55:00,35.31,35.34,35.3,35.33,183946.4882943144,29.1579,29.1827,29.1497,29.1745,183946.4883
2007-05-02 11:00:00,35.32,35.34,35.31,35.33,148272.0178372352,29.1662,29.1827,29.1579,29.1745,148272.0178
2007-05-02 11:05:00,35.33,35.34,35.31,35.33,325022.8032836728,29.1745,29.1827,29.1579,29.1745,325022.8033
2007-05-02 11:10:00,35.33,35.36,35.32,35.35,72159.72433363736,29.1745,29.1992,29.1662,29.191,72159.7243
2007-05-02 11:15:00,35.34,35.39,35.33,35.39,71450.28884159318,29.1827,29.224,29.1745,29.224,71450.2888
2007-05-02 11:20:00,35.38,35.44,35.38,35.43,103273.53805614672,29.2157,29.2653,29.2157,29.257,103273.5381
2007-05-02 11:25:00,35.42,35.47,35.42,35.46,157190.635451505,29.2488,29.2901,29.2488,29.2818,157190.6355
2007-05-02 11:30:00,35.47,35.51,35.46,35.5,157393.33130637475,29.2901,29.3231,29.2818,29.3148,157393.3313
2007-05-02 11:35:00,35.49,35.5,35.47,35.49,143508.66524779567,29.3066,29.3148,29.2901,29.3066,143508.6652
2007-05-02 11:40:00,35.49,35.52,35.48,35.5,430627.34367082187,29.3066,29.3313,29.2983,29.3148,430627.3437
2007-05-02 11:45:00,35.51,35.51,35.48,35.49,126887.60514847469,29.3231,29.3231,29.2983,29.3066,126887.6051
2007-05-02 11:50:00,35.49,35.52,35.49,35.51,271004.3579608796,29.3066,29.3313,29.3066,29.3231,271004.358
2007-05-02 11:55:00,35.51,35.51,35.5,35.5,34762.339110165194,29.3231,29.3231,29.3148,29.3148,34762.3391
2007-05-02 12:00:00,35.5,35.51,35.48,35.49,83105.30049660483,29.3148,29.3231,29.2983,29.3066,83105.3005
2007-05-02 12:05:00,35.49,35.5,35.48,35.5,72869.15982568155,29.3066,29.3148,29.2983,29.3148,72869.1598
2007-05-02 12:10:00,35.49,35.5,35.45,35.45,199858.1129015912,29.3066,29.3148,29.2735,29.2735,199858.1129
2007-05-02 12:15:00,35.45,35.49,35.45,35.46,125772.77794669096,29.2735,29.3066,29.2735,29.2818,125772.7779
2007-05-02 12:20:00,35.46,35.47,35.37,35.39,257930.47532177964,29.2818,29.2901,29.2075,29.224,257930.4753
2007-05-02 12:25:00,35.39,35.44,35.37,35.44,135907.57069017936,29.224,29.2653,29.2075,29.2653,135907.5707
2007-05-02 12:30:00,35.44,35.49,35.43,35.44,93645.48494983275,29.2653,29.3066,29.257,29.2653,93645.4849
2007-05-02 12:35:00,35.45,35.48,35.4,35.41,87868.65308604437,29.2735,29.2983,29.2323,29.2405,87868.6531
2007-05-02 12:40:00,35.4,35.41,35.33,35.33,109455.76162967466,29.2323,29.2405,29.1745,29.1745,109455.7616
2007-05-02 12:45:00,35.33,35.36,35.33,35.36,47228.13418465592,29.1745,29.1992,29.1745,29.1992,47228.1342
2007-05-02 12:50:00,35.36,35.38,35.36,35.37,39120.2999898652,29.1992,29.2157,29.1992,29.2075,39120.3
2007-05-02 12:55:00,35.37,35.4,35.37,35.4,63747.846356542,29.2075,29.2323,29.2075,29.2323,63747.8464
2007-05-02 13:00:00,35.39,35.42,35.36,35.36,56450.79558123036,29.224,29.2488,29.1992,29.1992,56450.7956
2007-05-02 13:05:00,35.36,35.41,35.34,35.4,50471.26786257221,29.1992,29.2405,29.1827,29.2323,50471.2679
2007-05-02 13:10:00,35.41,35.43,35.37,35.41,147967.97405493056,29.2405,29.257,29.2075,29.2405,147967.9741
2007-05-02 13:15:00,35.42,35.46,35.4,35.43,110469.24090402348,29.2488,29.2818,29.2323,29.257,110469.2409
2007-05-02 13:20:00,35.42,35.5,35.42,35.47,133576.56835917704,29.2488,29.3148,29.2488,29.2901,133576.5684
2007-05-02 13:25:00,35.47,35.49,35.45,35.45,48342.96138643964,29.2901,29.3066,29.2735,29.2735,48342.9614
2007-05-02 13:30:00,35.44,35.5,35.44,35.48,68207.15516367689,29.2653,29.3148,29.2653,29.2983,68207.1552
2007-05-02 13:35:00,35.48,35.5,35.48,35.49,48241.61345900476,29.2983,29.3148,29.2983,29.3066,48241.6135
2007-05-02 13:40:00,35.49,35.5,35.48,35.5,75808.24972129319,29.3066,29.3148,29.2983,29.3148,75808.2497
2007-05-02 13:45:00,35.49,35.5,35.48,35.48,27972.02797202797,29.3066,29.3148,29.2983,29.2983,27972.028
2007-05-02 13:50:00,35.49,35.5,35.48,35.5,63342.454646802464,29.3066,29.3148,29.2983,29.3148,63342.4546
2007-05-02 13:55:00,35.5,35.5,35.46,35.47,67903.11138137223,29.3148,29.3148,29.2818,29.2901,67903.1114
2007-05-02 14:00:00,35.47,35.47,35.38,35.42,99219.62095875136,29.2901,29.2901,29.2157,29.2488,99219.621
2007-05-02 14:05:00,35.42,35.48,35.4,35.46,166413.29684807942,29.2488,29.2983,29.2323,29.2818,166413.2968
2007-05-02 14:10:00,35.46,35.47,35.4,35.43,275159.6229857099,29.2818,29.2901,29.2323,29.257,275159.623
2007-05-02 14:15:00,35.42,35.45,35.4,35.42,123948.51525286306,29.2488,29.2735,29.2323,29.2488,123948.5153
2007-05-02 14:20:00,35.42,35.45,35.41,35.41,92632.00567548392,29.2488,29.2735,29.2405,29.2405,92632.0057
2007-05-02 14:25:00,35.41,35.43,35.38,35.4,96483.22691800952,29.2405,29.257,29.2157,29.2323,96483.2269
2007-05-02 14:30:00,35.4,35.43,35.4,35.41,76112.29350359784,29.2323,29.257,29.2323,29.2405,76112.2935
2007-05-02 14:35:00,35.4,35.42,35.39,35.41,85334.95490017228,29.2323,29.2488,29.224,29.2405,85334.9549
2007-05-02 14:40:00,35.41,35.41,35.31,35.33,221749.26522752605,29.2405,29.2405,29.1579,29.1745,221749.2652
2007-05-02 14:45:00,35.33,35.35,35.29,35.29,273132.6644370122,29.1745,29.191,29.1414,29.1414,273132.6644
2007-05-02 14:50:00,35.29,35.29,35.22,35.23,274754.23127597035,29.1414,29.1414,29.0836,29.0919,274754.2313
2007-05-02 14:55:00,35.23,35.27,35.19,35.24,234316.40822945168,29.0919,29.1249,29.0588,29.1001,234316.4082
2007-05-02 15:00:00,35.24,35.25,35.23,35.23,61315.496098104784,29.1001,29.1084,29.0919,29.0919,61315.4961
2007-05-02 15:05:00,35.23,35.23,35.15,35.18,106111.28002432348,29.0919,29.0919,29.0258,29.0506,106111.28
2007-05-02 15:10:00,35.19,35.24,35.18,35.23,166413.29684807942,29.0588,29.1001,29.0506,29.0919,166413.2968
2007-05-02 15:15:00,35.22,35.26,35.2,35.21,133272.52457687238,29.0836,29.1166,29.0671,29.0754,133272.5246
2007-05-02 15:20:00,35.21,35.22,35.14,35.16,179487.17948717947,29.0754,29.0836,29.0176,29.0341,179487.1795
2007-05-02 15:25:00,35.16,35.24,35.16,35.24,83916.08391608391,29.0341,29.1001,29.0341,29.1001,83916.0839
2007-05-02 15:30:00,35.24,35.29,35.22,35.24,149589.54089388868,29.1001,29.1414,29.0836,29.1001,149589.5409
2007-05-02 15:35:00,35.24,35.29,35.23,35.23,90503.69919935137,29.1001,29.1414,29.0919,29.0919,90503.6992
2007-05-02 15:40:00,35.23,35.23,35.18,35.19,374885.9835816357,29.0919,29.0919,29.0506,29.0588,374885.9836
2007-05-02 15:45:00,35.19,35.2,35.14,35.16,182324.9214553562,29.0588,29.0671,29.0176,29.0341,182324.9215
2007-05-02 15:50:00,35.15,35.22,35.15,35.22,139556.0960778352,29.0258,29.0836,29.0258,29.0836,139556.0961
2007-05-02 15:55:00,35.22,35.24,35.21,35.24,264518.09060504707,29.0836,29.1001,29.0754,29.1001,264518.0906
2007-05-03 09:30:00,35.25,35.36,35.21,35.34,287118.6784230262,29.1084,29.1992,29.0754,29.1827,287118.6784
2007-05-03 09:35:00,35.34,35.37,35.33,35.37,36991.99351373264,29.1827,29.2075,29.1745,29.2075,36991.9935
2007-05-03 09:40:00,35.36,35.42,35.35,35.39,89895.61163474206,29.1992,29.2488,29.191,29.224,89895.6116
2007-05-03 09:45:00,35.38,35.42,35.38,35.42,44795.783926218704,29.2157,29.2488,29.2157,29.2488,44795.7839
2007-05-03 09:50:00,35.42,35.47,35.41,35.45,115536.63727576769,29.2488,29.2901,29.2405,29.2735,115536.6373
2007-05-03 09:55:00,35.44,35.51,35.37,35.46,112090.80774298163,29.2653,29.3231,29.2075,29.2818,112090.8077
2007-05-03 10:00:00,35.47,35.5,35.43,35.44,158710.85436302825,29.2901,29.3148,29.257,29.2653,158710.8544
2007-05-03 10:05:00,35.45,35.5,35.44,35.47,86956.52173913042,29.2735,29.3148,29.2653,29.2901,86956.5217
2007-05-03 10:10:00,35.47,35.49,35.42,35.42,75098.814229249,29.2901,29.3066,29.2488,29.2488,75098.8142
2007-05-03 10:15:00,35.41,35.48,35.4,35.46,100233.10023310022,29.2405,29.2983,29.2323,29.2818,100233.1002
2007-05-03 10:20:00,35.47,35.48,35.4,35.43,81179.68987534204,29.2901,29.2983,29.2323,29.257,81179.6899
2007-05-03 10:25:00,35.43,35.47,35.4,35.45,87159.21759400019,29.257,29.2901,29.2323,29.2735,87159.2176
2007-05-03 10:30:00,35.45,35.49,35.45,35.46,89692.91577987229,29.2735,29.3066,29.2735,29.2818,89692.9158
2007-05-03 10:35:00,35.47,35.49,35.45,35.47,43478.26086956521,29.2901,29.3066,29.2735,29.2901,43478.2609
2007-05-03 10:40:00,35.47,35.51,35.47,35.51,63646.49842910712,29.2901,29.3231,29.2901,29.3231,63646.4984
2007-05-03 10:45:00,35.51,35.52,35.49,35.49,61923.58366271409,29.3231,29.3313,29.3066,29.3066,61923.5837
2007-05-03 10:50:00,35.49,35.52,35.49,35.51,124556.60281747236,29.3066,29.3313,29.3066,29.3231,124556.6028
2007-05-03 10:55:00,35.52,35.53,35.43,35.5,491537.4480591871,29.3313,29.3396,29.257,29.3148,491537.4481
2007-05-03 11:00:00,35.51,35.53,35.46,35.47,126988.95307590958,29.3231,29.3396,29.2818,29.2901,126988.9531
2007-05-03 11:05:00,35.47,35.47,35.43,35.43,64761.32563089084,29.2901,29.2901,29.257,29.257,64761.3256
2007-05-03 11:10:00,35.43,35.43,35.33,35.37,160028.37741968175,29.257,29.257,29.1745,29.2075,160028.3774
2007-05-03 11:15:00,35.37,35.41,35.36,35.4,110063.84919428396,29.2075,29.2405,29.1992,29.2323,110063.8492
2007-05-03 11:20:00,35.4,35.44,35.17,35.25,315597.4460322286,29.2323,29.2653,29.0423,29.1084,315597.446
2007-05-03 11:25:00,35.26,35.34,35.25,35.31,202999.89865207253,29.1166,29.1827,29.1084,29.1579,202999.8987
2007-05-03 11:30:00,35.31,35.32,35.24,35.26,96483.22691800952,29.1579,29.1662,29.1001,29.1166,96483.2269
2007-05-03 11:35:00,35.26,35.29,35.26,35.29,21384.41268876052,29.1166,29.1414,29.1166,29.1414,21384.4127
2007-05-03 11:40:00,35.29,35.33,35.29,35.33,42566.12952265125,29.1414,29.1745,29.1414,29.1745,42566.1295
2007-05-03 11:45:00,35.33,35.35,35.25,35.27,98611.53339414208,29.1745,29.191,29.1084,29.1249,98611.5334
2007-05-03 11:50:00,35.28,35.32,35.24,35.24,98510.1854667072,29.1332,29.1662,29.1001,29.1001,98510.1855
2007-05-03 11:55:00,35.24,35.24,35.18,35.24,97192.6624100537,29.1001,29.1001,29.0506,29.1001,97192.6624
2007-05-03 12:00:00,35.24,35.25,35.2,35.22,98104.79375696766,29.1001,29.1084,29.0671,29.0836,98104.7938
2007-05-03 12:05:00,35.23,35.24,35.19,35.23,56450.79558123036,29.0919,29.1001,29.0588,29.0919,56450.7956
2007-05-03 12:10:00,35.23,35.24,35.2,35.22,30708.422012769835,29.0919,29.1001,29.0671,29.0836,30708.422
2007-05-03 12:15:00,35.22,35.29,35.21,35.24,85841.6945373467,29.0836,29.1414,29.0754,29.1001,85841.6945
2007-05-03 12:20:00,35.24,35.27,35.22,35.24,131853.65359278402,29.1001,29.1249,29.0836,29.1001,131853.6536
2007-05-03 12:25:00,35.24,35.24,35.21,35.22,79760.81889125366,29.1001,29.1001,29.0754,29.0836,79760.8189
2007-05-03 12:30:00,35.23,35.26,35.22,35.25,41653.9981757373,29.0919,29.1166,29.0836,29.1084,41653.9982
2007-05-03 12:35:00,35.25,35.29,35.24,35.29,71247.59298672341,29.1084,29.1414,29.1001,29.1414,71247.593
2007-05-03 12:40:00,35.29,35.29,35.24,35.27,77531.16448768621,29.1414,29.1414,29.1001,29.1249,77531.1645
2007-05-03 12:45:00,35.27,35.34,35.27,35.31,78848.6875443397,29.1249,29.1827,29.1249,29.1579,78848.6875
2007-05-03 12:50:00,35.32,35.36,35.31,35.36,37904.1248606466,29.1662,29.1992,29.1579,29.1992,37904.1249
2007-05-03 12:55:00,35.36,35.4,35.27,35.29,135502.1789804398,29.1992,29.2323,29.1249,29.1414,135502.179
2007-05-03 13:00:00,35.29,35.35,35.28,35.31,97800.749974663,29.1414,29.191,29.1332,29.1579,97800.75
2007-05-03 13:05:00,35.32,35.33,35.3,35.31,53815.74946792337,29.1662,29.1745,29.1497,29.1579,53815.7495
2007-05-03 13:10:00,35.31,35.35,35.29,35.33,38309.51657038613,29.1579,29.191,29.1414,29.1745,38309.5166
2007-05-03 13:15:00,35.34,35.35,35.3,35.34,64964.02148576061,29.1827,29.191,29.1497,29.1827,64964.0215
2007-05-03 13:20:00,35.33,35.34,35.26,35.31,80267.55852842808,29.1745,29.1827,29.1166,29.1579,80267.5585
2007-05-03 13:25:00,35.31,35.34,35.29,35.31,133475.22043174214,29.1579,29.1827,29.1414,29.1579,133475.2204
2007-05-03 13:30:00,35.31,35.33,35.27,35.28,73071.85568055132,29.1579,29.1745,29.1249,29.1332,73071.8557
2007-05-03 13:35:00,35.28,35.28,35.25,35.27,39829.73548190939,29.1332,29.1332,29.1084,29.1249,39829.7355
2007-05-03 13:40:00,35.27,35.32,35.27,35.31,55538.6642343164,29.1249,29.1662,29.1249,29.1579,55538.6642
2007-05-03 13:45:00,35.32,35.36,35.31,35.34,57464.27485557919,29.1662,29.1992,29.1579,29.1827,57464.2749
2007-05-03 13:50:00,35.34,35.35,35.31,35.31,46417.350765176845,29.1827,29.191,29.1579,29.1579,46417.3508
2007-05-03 13:55:00,35.3,35.3,35.26,35.27,134083.30799635145,29.1497,29.1497,29.1166,29.1249,134083.308
2007-05-03 14:00:00,35.26,35.28,35.26,35.27,27465.288334853547,29.1166,29.1332,29.1166,29.1249,27465.2883
2007-05-03 14:05:00,35.27,35.27,35.23,35.24,61619.53988040944,29.1249,29.1249,29.0919,29.1001,61619.5399
2007-05-03 14:10:00,35.24,35.27,35.21,35.23,63849.19428397688,29.1001,29.1249,29.0754,29.0919,63849.1943
2007-05-03 14:15:00,35.23,35.24,35.21,35.24,29390.898956116343,29.0919,29.1001,29.0754,29.1001,29390.899
2007-05-03 14:20:00,35.24,35.24,35.21,35.22,28276.07175433262,29.1001,29.1001,29.0754,29.0836,28276.0718
2007-05-03 14:25:00,35.21,35.23,35.15,35.23,74288.03080976993,29.0754,29.0919,29.0258,29.0919,74288.0308
2007-05-03 14:30:00,35.23,35.27,35.2,35.23,102564.10256410256,29.0919,29.1249,29.0671,29.0919,102564.1026
2007-05-03 14:35:00,35.24,35.24,35.16,35.17,89996.95956217694,29.1001,29.1001,29.0341,29.0423,89996.9596
2007-05-03 14:40:00,35.16,35.19,35.16,35.18,71754.33262389783,29.0341,29.0588,29.0341,29.0506,71754.3326
2007-05-03 14:45:00,35.19,35.21,35.18,35.21,28478.767609202387,29.0588,29.0754,29.0506,29.0754,28478.7676
2007-05-03 14:50:00,35.22,35.25,35.19,35.24,80774.2981656025,29.0836,29.1084,29.0588,29.1001,80774.2982
2007-05-03 14:55:00,35.23,35.29,35.23,35.27,95672.44349853044,29.0919,29.1414,29.0919,29.1249,95672.4435
2007-05-03 15:00:00,35.27,35.31,35.25,35.29,121820.20877673048,29.1249,29.1579,29.1084,29.1414,121820.2088
2007-05-03 15:05:00,35.3,35.32,35.27,35.3,106111.28002432348,29.1497,29.1662,29.1249,29.1497,106111.28
2007-05-03 15:10:00,35.3,35.34,35.3,35.32,88071.34894091415,29.1497,29.1827,29.1497,29.1662,88071.3489
2007-05-03 15:15:00,35.32,35.35,35.32,35.33,78037.90412486064,29.1662,29.191,29.1662,29.1745,78037.9041
2007-05-03 15:20:00,35.34,35.35,35.28,35.28,144116.75281240497,29.1827,29.191,29.1332,29.1332,144116.7528
2007-05-03 15:25:00,35.28,35.29,35.24,35.27,111989.45981554675,29.1332,29.1414,29.1001,29.1249,111989.4598
2007-05-03 15:30:00,35.27,35.3,35.26,35.3,107834.19479071652,29.1249,29.1497,29.1166,29.1497,107834.1948
2007-05-03 15:35:00,35.31,35.31,35.25,35.27,144927.53623188403,29.1579,29.1579,29.1084,29.1249,144927.5362
2007-05-03 15:40:00,35.26,35.26,35.2,35.22,149082.80125671427,29.1166,29.1166,29.0671,29.0836,149082.8013
2007-05-03 15:45:00,35.21,35.24,35.21,35.23,84422.82355325832,29.0754,29.1001,29.0754,29.0919,84422.8236
2007-05-03 15:50:00,35.22,35.27,35.22,35.26,220837.1338806121,29.0836,29.1249,29.0836,29.1166,220837.1339
2007-05-03 15:55:00,35.26,35.26,35.22,35.23,168338.90746934223,29.1166,29.1166,29.0836,29.0919,168338.9075
2007-05-04 09:30:00,35.27,35.37,35.24,35.34,151413.8035877166,29.1249,29.2075,29.1001,29.1827,151413.8036
2007-05-04 09:35:00,35.34,35.47,35.34,35.37,140265.5315698794,29.1827,29.2901,29.1827,29.2075,140265.5316
2007-05-04 09:40:00,35.36,35.51,35.36,35.5,103577.58183845138,29.1992,29.3231,29.1992,29.3148,103577.5818
2007-05-04 09:45:00,35.49,35.62,35.49,35.62,218303.43569474,29.3066,29.4139,29.3066,29.4139,218303.4357
2007-05-04 09:50:00,35.62,35.65,35.58,35.61,208979.42637073068,29.4139,29.4387,29.3809,29.4057,208979.4264
2007-05-04 09:55:00,35.61,35.63,35.58,35.6,124556.60281747236,29.4057,29.4222,29.3809,29.3974,124556.6028
2007-05-04 10:00:00,35.59,35.63,35.59,35.63,93240.09324009322,29.3892,29.4222,29.3892,29.4222,93240.0932
2007-05-04 10:05:00,35.63,35.66,35.61,35.65,100030.40437823044,29.4222,29.447,29.4057,29.4387,100030.4044
2007-05-04 10:10:00,35.64,35.65,35.58,35.63,85132.2590453025,29.4304,29.4387,29.3809,29.4222,85132.259
2007-05-04 10:15:00,35.64,35.67,35.58,35.66,189013.88466605856,29.4304,29.4552,29.3809,29.447,189013.8847
2007-05-04 10:20:00,35.66,35.68,35.64,35.66,110975.98054119792,29.447,29.4635,29.4304,29.447,110975.9805
2007-05-04 10:25:00,35.66,35.66,35.61,35.63,121414.81706699096,29.447,29.447,29.4057,29.4222,121414.8171
2007-05-04 10:30:00,35.62,35.66,35.61,35.62,74693.42251950946,29.4139,29.447,29.4057,29.4139,74693.4225
2007-05-04 10:35:00,35.62,35.66,35.6,35.64,46721.3945474815,29.4139,29.447,29.3974,29.4304,46721.3945
2007-05-04 10:40:00,35.64,35.66,35.63,35.63,45606.567345697775,29.4304,29.447,29.4222,29.4222,45606.5673
2007-05-04 10:45:00,35.64,35.65,35.62,35.64,44998.47978108847,29.4304,29.4387,29.4139,29.4304,44998.4798
2007-05-04 10:50:00,35.63,35.63,35.53,35.54,188608.492956319,29.4222,29.4222,29.3396,29.3479,188608.493
2007-05-04 10:55:00,35.54,35.58,35.54,35.57,68815.24272828619,29.3479,29.3809,29.3479,29.3726,68815.2427
2007-05-04 11:00:00,35.57,35.59,35.55,35.56,57666.97071044896,29.3726,29.3892,29.3561,29.3644,57666.9707
2007-05-04 11:05:00,35.57,35.58,35.55,35.57,46316.00283774196,29.3726,29.3809,29.3561,29.3726,46316.0028
2007-05-04 11:10:00,35.56,35.6,35.5,35.6,101347.92743488394,29.3644,29.3974,29.3148,29.3974,101347.9274
2007-05-04 11:15:00,35.59,35.61,35.55,35.59,72362.42018850714,29.3892,29.4057,29.3561,29.3892,72362.4202
2007-05-04 11:20:00,35.6,35.6,35.52,35.54,174115.73933313062,29.3974,29.3974,29.3313,29.3479,174115.7393
2007-05-04 11:25:00,35.53,35.55,35.48,35.55,143508.66524779567,29.3396,29.3561,29.2983,29.3561,143508.6652
2007-05-04 11:30:00,35.55,35.57,35.54,35.57,64558.62977602107,29.3561,29.3726,29.3479,29.3726,64558.6298
2007-05-04 11:35:00,35.57,35.59,35.55,35.55,73375.89946285597,29.3726,29.3892,29.3561,29.3561,73375.8995
2007-05-04 11:40:00,35.55,35.58,35.54,35.57,88375.3927232188,29.3561,29.3809,29.3479,29.3726,88375.3927
2007-05-04 11:45:00,35.57,35.58,35.55,35.57,51484.74713692104,29.3726,29.3809,29.3561,29.3726,51484.7471
2007-05-04 11:50:00,35.56,35.58,35.55,35.57,85740.34660991181,29.3644,29.3809,29.3561,29.3726,85740.3466
2007-05-04 11:55:00,35.56,35.59,35.56,35.57,42262.0857403466,29.3644,29.3892,29.3644,29.3726,42262.0857
2007-05-04 12:00:00,35.56,35.57,35.54,35.55,78240.5999797304,29.3644,29.3726,29.3479,29.3561,78240.6
2007-05-04 12:05:00,35.55,35.58,35.54,35.57,47734.87382183033,29.3561,29.3809,29.3479,29.3726,47734.8738
2007-05-04 12:10:00,35.57,35.58,35.53,35.53,209080.7742981656,29.3726,29.3809,29.3396,29.3396,209080.7743
2007-05-04 12:15:00,35.53,35.53,35.41,35.42,141481.706699098,29.3396,29.3396,29.2405,29.2488,141481.7067
2007-05-04 12:20:00,35.42,35.45,35.35,35.36,110266.54504915372,29.2488,29.2735,29.191,29.1992,110266.545
2007-05-04 12:25:00,35.36,35.42,35.33,35.41,163879.59866220734,29.1992,29.2488,29.1745,29.2405,163879.5987
2007-05-04 12:30:00,35.4,35.41,35.32,35.36,159116.2460727678,29.2323,29.2405,29.1662,29.1992,159116.2461
2007-05-04 12:35:00,35.36,35.38,35.31,35.31,75605.55386642342,29.1992,29.2157,29.1579,29.1579,75605.5539
2007-05-04 12:40:00,35.31,35.32,35.3,35.31,47025.43832978615,29.1579,29.1662,29.1497,29.1579,47025.4383
2007-05-04 12:45:00,35.32,35.32,35.3,35.31,30708.422012769835,29.1662,29.1662,29.1497,29.1579,30708.422
2007-05-04 12:50:00,35.3,35.31,35.28,35.3,76619.03314077226,29.1497,29.1579,29.1332,29.1497,76619.0331
2007-05-04 12:55:00,35.31,35.33,35.29,35.32,62633.01915475827,29.1579,29.1745,29.1414,29.1662,62633.0192
2007-05-04 13:00:00,35.32,35.32,35.27,35.29,46011.959055437306,29.1662,29.1662,29.1249,29.1414,46011.9591
2007-05-04 13:05:00,35.28,35.29,35.27,35.29,60707.40853349548,29.1332,29.1414,29.1249,29.1414,60707.4085
2007-05-04 13:10:00,35.28,35.31,35.28,35.3,70031.4178575048,29.1332,29.1579,29.1332,29.1497,70031.4179
2007-05-04 13:15:00,35.3,35.34,35.28,35.34,112394.85152528629,29.1497,29.1827,29.1332,29.1827,112394.8515
2007-05-04 13:20:00,35.33,35.36,35.32,35.33,72463.76811594202,29.1745,29.1992,29.1662,29.1745,72463.7681
2007-05-04 13:25:00,35.32,35.35,35.29,35.34,114827.2017837235,29.1662,29.191,29.1414,29.1827,114827.2018
2007-05-04 13:30:00,35.33,35.35,35.28,35.35,94253.57251444206,29.1745,29.191,29.1332,29.191,94253.5725
2007-05-04 13:35:00,35.35,35.35,35.33,35.35,36181.21009425357,29.191,29.191,29.1745,29.191,36181.2101
2007-05-04 13:40:00,35.34,35.37,35.34,35.36,52700.92226613965,29.1827,29.2075,29.1827,29.1992,52700.9223
2007-05-04 13:45:00,35.37,35.41,35.35,35.4,59592.58133171176,29.2075,29.2405,29.191,29.2323,59592.5813
2007-05-04 13:50:00,35.39,35.39,35.32,35.32,63443.80257423734,29.224,29.224,29.1662,29.1662,63443.8026
2007-05-04 13:55:00,35.31,35.32,35.25,35.27,70943.54920441876,29.1579,29.1662,29.1084,29.1249,70943.5492
2007-05-04 14:00:00,35.27,35.29,35.25,35.27,49153.74480591871,29.1249,29.1414,29.1084,29.1249,49153.7448
2007-05-04 14:05:00,35.28,35.31,35.27,35.3,62430.32329988851,29.1332,29.1579,29.1249,29.1497,62430.3233
2007-05-04 14:10:00,35.3,35.32,35.3,35.31,32431.336779162863,29.1497,29.1662,29.1497,29.1579,32431.3368
2007-05-04 14:15:00,35.32,35.36,35.31,35.33,60504.712678625714,29.1662,29.1992,29.1579,29.1745,60504.7127
2007-05-04 14:20:00,35.32,35.34,35.31,35.32,53613.053613053606,29.1662,29.1827,29.1579,29.1662,53613.0536
2007-05-04 14:25:00,35.32,35.33,35.31,35.32,58984.49376710245,29.1662,29.1745,29.1579,29.1662,58984.4938
2007-05-04 14:30:00,35.32,35.33,35.31,35.31,27161.24455254889,29.1662,29.1745,29.1579,29.1579,27161.2446
2007-05-04 14:35:00,35.31,35.31,35.25,35.31,130840.17431843517,29.1579,29.1579,29.1084,29.1579,130840.1743
2007-05-04 14:40:00,35.3,35.34,35.28,35.28,84321.47562582344,29.1497,29.1827,29.1332,29.1332,84321.4756
2007-05-04 14:45:00,35.28,35.34,35.27,35.32,70335.46163980945,29.1332,29.1827,29.1249,29.1662,70335.4616
2007-05-04 14:50:00,35.32,35.33,35.31,35.31,38005.47278808148,29.1662,29.1745,29.1579,29.1579,38005.4728
2007-05-04 14:55:00,35.31,35.33,35.31,35.33,34356.947400425655,29.1579,29.1745,29.1579,29.1745,34356.9474
2007-05-04 15:00:00,35.33,35.37,35.32,35.35,65369.41319550014,29.1745,29.2075,29.1662,29.191,65369.4132
2007-05-04 15:05:00,35.36,35.37,35.34,35.36,46417.350765176845,29.1992,29.2075,29.1827,29.1992,46417.3508
2007-05-04 15:10:00,35.36,35.39,35.36,35.37,69321.98236546062,29.1992,29.224,29.1992,29.2075,69321.9824
2007-05-04 15:15:00,35.37,35.37,35.34,35.34,41552.650248302416,29.2075,29.2075,29.1827,29.1827,41552.6502
2007-05-04 15:20:00,35.35,35.38,35.34,35.36,72767.81189824667,29.191,29.2157,29.1827,29.1992,72767.8119
2007-05-04 15:25:00,35.36,35.38,35.35,35.38,54930.57666970709,29.1992,29.2157,29.191,29.2157,54930.5767
2007-05-04 15:30:00,35.37,35.38,35.36,35.36,81889.12536738622,29.2075,29.2157,29.1992,29.1992,81889.1254
2007-05-04 15:35:00,35.37,35.37,35.35,35.36,99625.01266849092,29.2075,29.2075,29.191,29.1992,99625.0127
2007-05-04 15:40:00,35.35,35.38,35.33,35.34,167021.38441268873,29.191,29.2157,29.1745,29.1827,167021.3844
2007-05-04 15:45:00,35.33,35.37,35.33,35.36,234721.7999391912,29.1745,29.2075,29.1745,29.1992,234721.7999
2007-05-04 15:50:00,35.37,35.41,35.36,35.4,274146.14371136104,29.2075,29.2405,29.1992,29.2323,274146.1437
2007-05-04 15:55:00,35.4,35.4,35.35,35.38,148474.71369210497,29.2323,29.2323,29.191,29.2157,148474.7137
2007-05-07 09:30:00,35.5,35.57,35.44,35.53,260565.52143508664,29.3148,29.3726,29.2653,29.3396,260565.5214
2007-05-07 09:35:00,35.52,35.7,35.52,35.68,195094.7603121516,29.3313,29.48,29.3313,29.4635,195094.7603
2007-05-07 09:40:00,35.69,35.72,35.65,35.68,201175.63595824465,29.4717,29.4965,29.4387,29.4635,201175.636
2007-05-07 09:45:00,35.68,35.7,35.67,35.68,120401.33779264212,29.4635,29.48,29.4552,29.4635,120401.3378
2007-05-07 09:50:00,35.68,35.7,35.64,35.69,126178.1696564305,29.4635,29.48,29.4304,29.4717,126178.1697
2007-05-07 09:55:00,35.69,35.82,35.69,35.73,343468.12607682165,29.4717,29.5791,29.4717,29.5048,343468.1261
2007-05-07 10:00:00,35.73,35.8,35.73,35.74,143610.01317523053,29.5048,29.5626,29.5048,29.513,143610.0132
2007-05-07 10:05:00,35.75,35.75,35.65,35.65,158406.8105807236,29.5213,29.5213,29.4387,29.4387,158406.8106
2007-05-07 10:10:00,35.65,35.67,35.57,35.57,178372.35228539573,29.4387,29.4552,29.3726,29.3726,178372.3523
2007-05-07 10:15:00,35.57,35.61,35.53,35.58,152427.28286206545,29.3726,29.4057,29.3396,29.3809,152427.2829
2007-05-07 10:20:00,35.58,35.68,35.55,35.65,175635.95824465386,29.3809,29.4635,29.3561,29.4387,175635.9582
2007-05-07 10:25:00,35.66,35.7,35.6,35.63,99118.2730313165,29.447,29.48,29.3974,29.4222,99118.273
2007-05-07 10:30:00,35.63,35.66,35.61,35.65,63646.49842910712,29.4222,29.447,29.4057,29.4387,63646.4984
2007-05-07 10:35:00,35.65,35.67,35.64,35.65,57869.66656531873,29.4387,29.4552,29.4304,29.4387,57869.6666
2007-05-07 10:40:00,35.65,35.69,35.61,35.69,59795.27718658152,29.4387,29.4717,29.4057,29.4717,59795.2772
2007-05-07 10:45:00,35.69,35.74,35.67,35.73,76314.9893584676,29.4717,29.513,29.4552,29.5048,76314.9894
2007-05-07 10:50:00,35.73,35.75,35.71,35.72,85537.65075504205,29.5048,29.5213,29.4882,29.4965,85537.6508
2007-05-07 10:55:00,35.72,35.76,35.69,35.72,89388.87199756764,29.4965,29.5295,29.4717,29.4965,89388.872
2007-05-07 11:00:00,35.72,35.72,35.64,35.68,117664.94375190024,29.4965,29.4965,29.4304,29.4635,117664.9438
2007-05-07 11:05:00,35.69,35.74,35.68,35.69,84422.82355325832,29.4717,29.513,29.4635,29.4717,84422.8236
2007-05-07 11:10:00,35.69,35.75,35.67,35.73,100334.4481605351,29.4717,29.5213,29.4552,29.5048,100334.4482
2007-05-07 11:15:00,35.73,35.75,35.72,35.75,40336.47511908381,29.5048,29.5213,29.4965,29.5213,40336.4751
2007-05-07 11:20:00,35.74,35.75,35.71,35.73,91111.78676396066,29.513,29.5213,29.4882,29.5048,91111.7868
2007-05-07 11:25:00,35.73,35.76,35.68,35.7,74997.46630181411,29.5048,29.5295,29.4635,29.48,74997.4663
2007-05-07 11:30:00,35.7,35.77,35.69,35.75,118779.77095368398,29.48,29.5378,29.4717,29.5213,118779.771
2007-05-07 11:35:00,35.74,35.75,35.69,35.71,67599.06759906758,29.513,29.5213,29.4717,29.4882,67599.0676
2007-05-07 11:40:00,35.71,35.76,35.67,35.74,115435.2893483328,29.4882,29.5295,29.4552,29.513,115435.2893
2007-05-07 11:45:00,35.74,35.75,35.71,35.72,72869.15982568155,29.513,29.5213,29.4882,29.4965,72869.1598
2007-05-07 11:50:00,35.72,35.74,35.69,35.7,98510.1854667072,29.4965,29.513,29.4717,29.48,98510.1855
2007-05-07 11:55:00,35.7,35.73,35.68,35.68,142089.79426370727,29.48,29.5048,29.4635,29.4635,142089.7943
2007-05-07 12:00:00,35.69,35.7,35.67,35.68,205938.98854768416,29.4717,29.48,29.4552,29.4635,205938.9885
2007-05-07 12:05:00,35.68,35.7,35.67,35.67,75504.20593898854,29.4635,29.48,29.4552,29.4552,75504.2059
2007-05-07 12:10:00,35.67,35.69,35.65,35.69,49761.83237052801,29.4552,29.4717,29.4387,29.4717,49761.8324
2007-05-07 12:15:00,35.68,35.7,35.67,35.68,55437.31630688151,29.4635,29.48,29.4552,29.4635,55437.3163
2007-05-07 12:20:00,35.68,35.7,35.68,35.68,39525.69169960474,29.4635,29.48,29.4635,29.4635,39525.6917
2007-05-07 12:25:00,35.68,35.7,35.66,35.68,71348.94091415829,29.4635,29.48,29.447,29.4635,71348.9409
2007-05-07 12:30:00,35.68,35.72,35.66,35.7,102260.0587817979,29.4635,29.4965,29.447,29.48,102260.0588
2007-05-07 12:35:00,35.7,35.71,35.68,35.69,50978.00749974662,29.48,29.4882,29.4635,29.4717,50978.0075
2007-05-07 12:40:00,35.69,35.72,35.68,35.71,47532.17796696057,29.4717,29.4965,29.4635,29.4882,47532.178
2007-05-07 12:45:00,35.71,35.73,35.7,35.72,27465.288334853547,29.4882,29.5048,29.48,29.4965,27465.2883
2007-05-07 12:50:00,35.71,35.71,35.65,35.66,132157.69737508867,29.4882,29.4882,29.4387,29.447,132157.6974
2007-05-07 12:55:00,35.65,35.68,35.65,35.66,31721.90128711867,29.4387,29.4635,29.4387,29.447,31721.9013
2007-05-07 13:00:00,35.65,35.7,35.65,35.7,36687.94973142799,29.4387,29.48,29.4387,29.48,36687.9497
2007-05-07 13:05:00,35.7,35.71,35.66,35.68,74085.33495490016,29.48,29.4882,29.447,29.4635,74085.335
2007-05-07 13:10:00,35.67,35.75,35.67,35.73,65470.76112293502,29.4552,29.5213,29.4552,29.5048,65470.7611
2007-05-07 13:15:00,35.73,35.75,35.71,35.73,46620.04662004661,29.5048,29.5213,29.4882,29.5048,46620.0466
2007-05-07 13:20:00,35.73,35.73,35.63,35.64,104692.40904023511,29.5048,29.5048,29.4222,29.4304,104692.409
2007-05-07 13:25:00,35.63,35.64,35.59,35.64,70842.20127698388,29.4222,29.4304,29.3892,29.4304,70842.2013
2007-05-07 13:30:00,35.64,35.64,35.56,35.63,81889.12536738622,29.4304,29.4304,29.3644,29.4222,81889.1254
2007-05-07 13:35:00,35.62,35.65,35.6,35.64,55031.92459714198,29.4139,29.4387,29.3974,29.4304,55031.9246
2007-05-07 13:40:00,35.64,35.68,35.63,35.65,51383.39920948616,29.4304,29.4635,29.4222,29.4387,51383.3992
2007-05-07 13:45:00,35.65,35.67,35.64,35.67,24222.154656937262,29.4387,29.4552,29.4304,29.4552,24222.1547
2007-05-07 13:50:00,35.67,35.69,35.63,35.67,95875.1393534002,29.4552,29.4717,29.4222,29.4552,95875.1394
2007-05-07 13:55:00,35.67,35.69,35.66,35.67,41248.60646599776,29.4552,29.4717,29.447,29.4552,41248.6065
2007-05-07 14:00:00,35.68,35.68,35.62,35.66,62430.32329988851,29.4635,29.4635,29.4139,29.447,62430.3233
2007-05-07 14:05:00,35.65,35.68,35.64,35.68,40640.51890138846,29.4387,29.4635,29.4304,29.4635,40640.5189
2007-05-07 14:10:00,35.68,35.7,35.66,35.67,31519.205432248906,29.4635,29.48,29.447,29.4552,31519.2054
2007-05-07 14:15:00,35.67,35.69,35.65,35.66,36383.905949123335,29.4552,29.4717,29.4387,29.447,36383.9059
2007-05-07 14:20:00,35.65,35.72,35.65,35.69,135502.1789804398,29.4387,29.4965,29.4387,29.4717,135502.179
2007-05-07 14:25:00,35.7,35.74,35.69,35.74,62734.36708219316,29.48,29.513,29.4717,29.513,62734.3671
2007-05-07 14:30:00,35.74,35.74,35.7,35.73,67801.76345393735,29.513,29.513,29.48,29.5048,67801.7635
2007-05-07 14:35:00,35.72,35.73,35.68,35.71,144420.79659470962,29.4965,29.5048,29.4635,29.4882,144420.7966
2007-05-07 14:40:00,35.7,35.72,35.68,35.69,102868.1463464072,29.48,29.4965,29.4635,29.4717,102868.1463
2007-05-07 14:45:00,35.69,35.73,35.68,35.71,86247.08624708623,29.4717,29.5048,29.4635,29.4882,86247.0862
2007-05-07 14:50:00,35.71,35.72,35.67,35.69,98915.57717644672,29.4882,29.4965,29.4552,29.4717,98915.5772
2007-05-07 14:55:00,35.7,35.73,35.69,35.72,77227.12070538156,29.48,29.5048,29.4717,29.4965,77227.1207
2007-05-07 15:00:00,35.72,35.72,35.65,35.66,123036.3839059491,29.4965,29.4965,29.4387,29.447,123036.3839
2007-05-07 15:05:00,35.67,35.69,35.62,35.64,106618.0196614979,29.4552,29.4717,29.4139,29.4304,106618.0197
2007-05-07 15:10:00,35.64,35.65,35.63,35.64,42262.0857403466,29.4304,29.4387,29.4222,29.4304,42262.0857
2007-05-07 15:15:00,35.65,35.67,35.62,35.64,194081.28103780275,29.4387,29.4552,29.4139,29.4304,194081.281
2007-05-07 15:20:00,35.63,35.63,35.59,35.61,235025.84372149585,29.4222,29.4222,29.3892,29.4057,235025.8437
2007-05-07 15:25:00,35.6,35.62,35.58,35.6,143610.01317523053,29.3974,29.4139,29.3809,29.3974,143610.0132
2007-05-07 15:30:00,35.6,35.63,35.58,35.61,169960.47430830036,29.3974,29.4222,29.3809,29.4057,169960.4743
2007-05-07 15:35:00,35.62,35.63,35.56,35.59,169251.0388162562,29.4139,29.4222,29.3644,29.3892,169251.0388
2007-05-07 15:40:00,35.59,35.67,35.58,35.66,256511.60433769124,29.3892,29.4552,29.3809,29.447,256511.6043
2007-05-07 15:45:00,35.66,35.69,35.64,35.64,162359.37975068408,29.447,29.4717,29.4304,29.4304,162359.3798
2007-05-07 15:50:00,35.64,35.65,35.57,35.63,381676.29471977294,29.4304,29.4387,29.3726,29.4222,381676.2947
2007-05-07 15:55:00,35.62,35.63,35.55,35.56,245464.6802472889,29.4139,29.4222,29.3561,29.3644,245464.6802
2007-05-08 09:30:00,35.69,35.73,35.62,35.68,260058.78179791212,29.4717,29.5048,29.4139,29.4635,260058.7818
2007-05-08 09:35:00,35.69,35.84,35.66,35.84,315394.7501773588,29.4717,29.5956,29.447,29.5956,315394.7502
2007-05-08 09:40:00,35.83,35.93,35.79,35.89,281544.5424141076,29.5873,29.6699,29.5543,29.6369,281544.5424
2007-05-08 09:45:00,35.89,35.94,35.84,35.88,304955.9136515658,29.6369,29.6782,29.5956,29.6286,304955.9137
2007-05-08 09:50:00,35.89,35.93,35.86,35.9,325732.238775717,29.6369,29.6699,29.6121,29.6451,325732.2388
2007-05-08 09:55:00,35.9,35.9,35.8,35.83,217796.6960575656,29.6451,29.6451,29.5626,29.5873,217796.6961
2007-05-08 10:00:00,35.83,35.92,35.77,35.9,139556.0960778352,29.5873,29.6617,29.5378,29.6451,139556.0961
2007-05-08 10:05:00,35.9,35.91,35.84,35.87,275565.01469544944,29.6451,29.6534,29.5956,29.6204,275565.0147
2007-05-08 10:10:00,35.87,35.92,35.82,35.83,231275.9704064052,29.6204,29.6617,29.5791,29.5873,231275.9704
2007-05-08 10:15:00,35.84,35.89,35.82,35.83,155163.67690280732,29.5956,29.6369,29.5791,29.5873,155163.6769
2007-05-08 10:20:00,35.83,35.84,35.77,35.8,156379.85203202593,29.5873,29.5956,29.5378,29.5626,156379.852
2007-05-08 10:25:00,35.79,35.84,35.76,35.81,233911.0165197121,29.5543,29.5956,29.5295,29.5708,233911.0165
2007-05-08 10:30:00,35.81,35.83,35.75,35.77,102665.45049153744,29.5708,29.5873,29.5213,29.5378,102665.4505
2007-05-08 10:35:00,35.77,35.79,35.76,35.76,179183.13570487482,29.5378,29.5543,29.5295,29.5295,179183.1357
2007-05-08 10:40:00,35.77,35.81,35.76,35.8,170061.82223573525,29.5378,29.5708,29.5295,29.5626,170061.8222
2007-05-08 10:45:00,35.8,35.84,35.78,35.79,111077.3284686328,29.5626,29.5956,29.546,29.5543,111077.3285
2007-05-08 10:50:00,35.8,35.83,35.76,35.79,307793.6556197425,29.5626,29.5873,29.5295,29.5543,307793.6556
2007-05-08 10:55:00,35.79,35.8,35.74,35.75,385831.5597446032,29.5543,29.5626,29.513,29.5213,385831.5597
2007-05-08 11:00:00,35.75,35.75,35.67,35.69,211817.16833890745,29.5213,29.5213,29.4552,29.4717,211817.1683
2007-05-08 11:05:00,35.68,35.73,35.58,35.59,241917.502787068,29.4635,29.5048,29.3809,29.3892,241917.5028
2007-05-08 11:10:00,35.59,35.66,35.54,35.62,291882.03101246577,29.3892,29.447,29.3479,29.4139,291882.031
2007-05-08 11:15:00,35.62,35.64,35.61,35.62,189317.9284483632,29.4139,29.4304,29.4057,29.4139,189317.9284
2007-05-08 11:20:00,35.63,35.65,35.61,35.63,119995.9460829026,29.4222,29.4387,29.4057,29.4222,119995.9461
2007-05-08 11:25:00,35.63,35.65,35.56,35.65,174419.78311543528,29.4222,29.4387,29.3644,29.4387,174419.7831
2007-05-08 11:30:00,35.65,35.69,35.62,35.66,343164.082294517,29.4387,29.4717,29.4139,29.447,343164.0823
2007-05-08 11:35:00,35.66,35.72,35.63,35.71,158001.41887098405,29.447,29.4965,29.4222,29.4882,158001.4189
2007-05-08 11:40:00,35.71,35.74,35.68,35.72,173000.91213134688,29.4882,29.513,29.4635,29.4965,173000.9121
2007-05-08 11:45:00,35.73,35.75,35.68,35.7,187899.0574642748,29.5048,29.5213,29.4635,29.48,187899.0575
2007-05-08 11:50:00,35.7,35.72,35.66,35.69,110773.28468632814,29.48,29.4965,29.447,29.4717,110773.2847
2007-05-08 11:55:00,35.68,35.71,35.65,35.69,340326.3403263403,29.4635,29.4882,29.4387,29.4717,340326.3403
2007-05-08 12:00:00,35.7,35.71,35.67,35.71,149994.93260362823,29.48,29.4882,29.4552,29.4882,149994.9326
2007-05-08 12:05:00,35.7,35.75,35.7,35.74,220127.69838856792,29.48,29.5213,29.48,29.513,220127.6984
2007-05-08 12:10:00,35.74,35.74,35.7,35.71,100435.79608796998,29.513,29.513,29.48,29.4882,100435.7961
2007-05-08 12:15:00,35.71,35.74,35.69,35.73,159014.8981453329,29.4882,29.513,29.4717,29.5048,159014.8981
2007-05-08 12:20:00,35.73,35.74,35.71,35.73,181818.1818181818,29.5048,29.513,29.4882,29.5048,181818.1818
2007-05-08 12:25:00,35.73,35.74,35.72,35.72,66382.89246984899,29.5048,29.513,29.4965,29.4965,66382.8925
2007-05-08 12:30:00,35.72,35.73,35.68,35.7,82902.60464173506,29.4965,29.5048,29.4635,29.48,82902.6046
2007-05-08 12:35:00,35.69,35.7,35.67,35.68,53410.35775818384,29.4717,29.48,29.4552,29.4635,53410.3578
2007-05-08 12:40:00,35.68,35.68,35.62,35.62,90402.35127191649,29.4635,29.4635,29.4139,29.4139,90402.3513
2007-05-08 12:45:00,35.62,35.68,35.61,35.67,129319.9554069119,29.4139,29.4635,29.4057,29.4552,129319.9554
2007-05-08 12:50:00,35.67,35.72,35.66,35.7,127698.38856795376,29.4552,29.4965,29.447,29.48,127698.3886
2007-05-08 12:55:00,35.71,35.76,35.7,35.73,103273.53805614672,29.4882,29.5295,29.48,29.5048,103273.5381
2007-05-08 13:00:00,35.73,35.77,35.71,35.75,110063.84919428396,29.5048,29.5378,29.4882,29.5213,110063.8492
2007-05-08 13:05:00,35.75,35.8,35.73,35.79,136617.00618222356,29.5213,29.5626,29.5048,29.5543,136617.0062
2007-05-08 13:10:00,35.78,35.79,35.77,35.79,63342.454646802464,29.546,29.5543,29.5378,29.5543,63342.4546
2007-05-08 13:15:00,35.78,35.8,35.77,35.79,74693.42251950946,29.546,29.5626,29.5378,29.5543,74693.4225
2007-05-08 13:20:00,35.8,35.84,35.79,35.84,88274.0447957839,29.5626,29.5956,29.5543,29.5956,88274.0448
2007-05-08 13:25:00,35.84,35.91,35.84,35.89,193473.19347319345,29.5956,29.6534,29.5956,29.6369,193473.1935
2007-05-08 13:30:00,35.89,35.91,35.86,35.9,151819.19529745614,29.6369,29.6534,29.6121,29.6451,151819.1953
2007-05-08 13:35:00,35.89,35.91,35.89,35.89,82193.16914969088,29.6369,29.6534,29.6369,29.6369,82193.1691
2007-05-08 13:40:00,35.89,35.94,35.89,35.94,123441.77561568865,29.6369,29.6782,29.6369,29.6782,123441.7756
2007-05-08 13:45:00,35.93,35.94,35.92,35.92,54018.44532279314,29.6699,29.6782,29.6617,29.6617,54018.4453
2007-05-08 13:50:00,35.92,35.93,35.84,35.87,190432.7556501469,29.6617,29.6699,29.5956,29.6204,190432.7557
2007-05-08 13:55:00,35.88,35.9,35.84,35.84,140164.1836424445,29.6286,29.6451,29.5956,29.5956,140164.1836
2007-05-08 14:00:00,35.83,35.9,35.83,35.88,157494.67923380964,29.5873,29.6451,29.5873,29.6286,157494.6792
2007-05-08 14:05:00,35.87,35.92,35.87,35.91,103273.53805614672,29.6204,29.6617,29.6204,29.6534,103273.5381
2007-05-08 14:10:00,35.92,35.98,35.92,35.95,247998.378433161,29.6617,29.7112,29.6617,29.6864,247998.3784
2007-05-08 14:15:00,35.95,35.96,35.91,35.92,116651.46447755142,29.6864,29.6947,29.6534,29.6617,116651.4645
2007-05-08 14:20:00,35.92,35.95,35.9,35.91,71044.89713185364,29.6617,29.6864,29.6451,29.6534,71044.8971
2007-05-08 14:25:00,35.91,35.95,35.9,35.93,98003.44582953276,29.6534,29.6864,29.6451,29.6699,98003.4458
2007-05-08 14:30:00,35.94,35.96,35.91,35.93,127698.38856795376,29.6782,29.6947,29.6534,29.6699,127698.3886
2007-05-08 14:35:00,35.93,35.94,35.91,35.92,110165.19712171884,29.6699,29.6782,29.6534,29.6617,110165.1971
2007-05-08 14:40:00,35.92,35.93,35.91,35.93,42464.78159521637,29.6617,29.6699,29.6534,29.6699,42464.7816
2007-05-08 14:45:00,35.92,35.93,35.87,35.89,209587.51393534,29.6617,29.6699,29.6204,29.6369,209587.5139
2007-05-08 14:50:00,35.89,35.92,35.86,35.89,143204.621465491,29.6369,29.6617,29.6121,29.6369,143204.6215
2007-05-08 14:55:00,35.88,35.89,35.84,35.89,151819.19529745614,29.6286,29.6369,29.5956,29.6369,151819.1953
2007-05-08 15:00:00,35.89,35.91,35.85,35.87,154454.24141076312,29.6369,29.6534,29.6039,29.6204,154454.2414
2007-05-08 15:05:00,35.88,35.89,35.85,35.87,249721.29319955403,29.6286,29.6369,29.6039,29.6204,249721.2932
2007-05-08 15:10:00,35.88,35.9,35.86,35.88,150603.02016823753,29.6286,29.6451,29.6121,29.6286,150603.0202
2007-05-08 15:15:00,35.88,35.96,35.88,35.95,147967.97405493056,29.6286,29.6947,29.6286,29.6864,147967.9741
2007-05-08 15:20:00,35.95,35.97,35.92,35.94,187899.0574642748,29.6864,29.7029,29.6617,29.6782,187899.0575
2007-05-08 15:25:00,35.94,35.95,35.92,35.94,111381.37225093743,29.6782,29.6864,29.6617,29.6782,111381.3723
2007-05-08 15:30:00,35.95,35.97,35.93,35.95,254484.6457889936,29.6864,29.7029,29.6699,29.6864,254484.6458
2007-05-08 15:35:00,35.95,35.99,35.88,35.98,458700.7195702847,29.6864,29.7195,29.6286,29.7112,458700.7196
2007-05-08 15:40:00,35.99,36.05,35.97,36.02,672747.5423127596,29.7195,29.769,29.7029,29.7442,672747.5423
2007-05-08 15:45:00,36.02,36.05,35.96,35.97,400020.2695854869,29.7442,29.769,29.6947,29.7029,400020.2696
2007-05-08 15:50:00,35.97,35.99,35.94,35.99,343670.82193169143,29.7029,29.7195,29.6782,29.7195,343670.8219
2007-05-08 15:55:00,35.99,36.08,35.98,36.07,563291.780683085,29.7195,29.7938,29.7112,29.7855,563291.7807
2007-05-09 09:30:00,35.57,35.57,35.23,35.41,581331.7117664943,29.3726,29.3726,29.0919,29.2405,581331.7118
2007-05-09 09:35:00,35.42,35.45,35.24,35.42,337184.55457585887,29.2488,29.2735,29.1001,29.2488,337184.5546
2007-05-09 09:40:00,35.41,35.46,35.39,35.45,427181.5141380358,29.2405,29.2818,29.224,29.2735,427181.5141
2007-05-09 09:45:00,35.45,35.75,35.45,35.7,653896.8278098712,29.2735,29.5213,29.2735,29.48,653896.8278
2007-05-09 09:50:00,35.7,35.81,35.61,35.61,464173.5076517685,29.48,29.5708,29.4057,29.4057,464173.5077
2007-05-09 09:55:00,35.61,35.72,35.59,35.72,220330.39424343768,29.4057,29.4965,29.3892,29.4965,220330.3942
2007-05-09 10:00:00,35.71,35.8,35.69,35.71,340224.9923989054,29.4882,29.5626,29.4717,29.4882,340224.9924
2007-05-09 10:05:00,35.71,35.72,35.63,35.67,209486.1660079051,29.4882,29.4965,29.4222,29.4552,209486.166
2007-05-09 10:10:00,35.67,35.7,35.59,35.68,252660.3830951657,29.4552,29.48,29.3892,29.4635,252660.3831
2007-05-09 10:15:00,35.67,35.72,35.63,35.65,175331.9144623492,29.4552,29.4965,29.4222,29.4387,175331.9145
2007-05-09 10:20:00,35.65,35.67,35.6,35.65,338299.3817776426,29.4387,29.4552,29.3974,29.4387,338299.3818
2007-05-09 10:25:00,35.65,35.67,35.61,35.63,202391.81108746323,29.4387,29.4552,29.4057,29.4222,202391.8111
2007-05-09 10:30:00,35.63,35.63,35.57,35.58,218202.0877673051,29.4222,29.4222,29.3726,29.3809,218202.0878
2007-05-09 10:35:00,35.58,35.59,35.43,35.45,367183.5410965845,29.3809,29.3892,29.257,29.2735,367183.5411
2007-05-09 10:40:00,35.46,35.57,35.45,35.53,215161.6499442586,29.2818,29.3726,29.2735,29.3396,215161.6499
2007-05-09 10:45:00,35.54,35.68,35.53,35.67,169149.6908888213,29.3479,29.4635,29.3396,29.4552,169149.6909
2007-05-09 10:50:00,35.67,35.71,35.63,35.63,137123.74581939797,29.4552,29.4882,29.4222,29.4222,137123.7458
2007-05-09 10:55:00,35.64,35.72,35.59,35.71,149792.23674875847,29.4304,29.4965,29.3892,29.4882,149792.2367
2007-05-09 11:00:00,35.71,35.76,35.7,35.74,172595.52042160736,29.4882,29.5295,29.48,29.513,172595.5204
2007-05-09 11:05:00,35.74,35.77,35.73,35.75,95976.48728083508,29.513,29.5378,29.5048,29.5213,95976.4873
2007-05-09 11:10:00,35.75,35.79,35.73,35.75,173913.04347826084,29.5213,29.5543,29.5048,29.5213,173913.0435
2007-05-09 11:15:00,35.74,35.78,35.67,35.7,208067.29502381675,29.513,29.546,29.4552,29.48,208067.295
2007-05-09 11:20:00,35.7,35.73,35.69,35.73,85334.95490017228,29.48,29.5048,29.4717,29.5048,85334.9549
2007-05-09 11:25:00,35.73,35.75,35.68,35.68,122935.03597851422,29.5048,29.5213,29.4635,29.4635,122935.036
2007-05-09 11:30:00,35.68,35.72,35.67,35.7,138948.00851322588,29.4635,29.4965,29.4552,29.48,138948.0085
2007-05-09 11:35:00,35.71,35.72,35.7,35.71,61416.84402553967,29.4882,29.4965,29.48,29.4882,61416.844
2007-05-09 11:40:00,35.71,35.73,35.71,35.72,71652.98469646294,29.4882,29.5048,29.4882,29.4965,71652.9847
2007-05-09 11:45:00,35.73,35.73,35.69,35.71,102969.49427384208,29.5048,29.5048,29.4717,29.4882,102969.4943
2007-05-09 11:50:00,35.71,35.73,35.67,35.68,78645.99168946994,29.4882,29.5048,29.4552,29.4635,78645.9917
2007-05-09 11:55:00,35.67,35.68,35.64,35.65,71754.33262389783,29.4552,29.4635,29.4304,29.4387,71754.3326
2007-05-09 12:00:00,35.65,35.66,35.61,35.64,152325.93493463055,29.4387,29.447,29.4057,29.4304,152325.9349
2007-05-09 12:05:00,35.64,35.68,35.62,35.64,85132.2590453025,29.4304,29.4635,29.4139,29.4304,85132.259
2007-05-09 12:10:00,35.63,35.64,35.57,35.58,67903.11138137223,29.4222,29.4304,29.3726,29.3809,67903.1114
2007-05-09 12:15:00,35.57,35.62,35.57,35.6,78747.33961690482,29.3726,29.4139,29.3726,29.3974,78747.3396
2007-05-09 12:20:00,35.6,35.6,35.57,35.6,64964.02148576061,29.3974,29.3974,29.3726,29.3974,64964.0215
2007-05-09 12:25:00,35.6,35.67,35.58,35.65,98408.83753927232,29.3974,29.4552,29.3809,29.4387,98408.8375
2007-05-09 12:30:00,35.65,35.68,35.64,35.65,43275.56501469544,29.4387,29.4635,29.4304,29.4387,43275.565
2007-05-09 12:35:00,35.65,35.67,35.63,35.66,60606.06060606059,29.4387,29.4552,29.4222,29.447,60606.0606
2007-05-09 12:40:00,35.66,35.7,35.66,35.67,68004.45930880713,29.447,29.48,29.447,29.4552,68004.4593
2007-05-09 12:45:00,35.67,35.71,35.67,35.71,75200.16215668389,29.4552,29.4882,29.4552,29.4882,75200.1622
2007-05-09 12:50:00,35.71,35.71,35.59,35.62,230465.18698692607,29.4882,29.4882,29.3892,29.4139,230465.187
2007-05-09 12:55:00,35.62,35.63,35.6,35.61,62328.97537245362,29.4139,29.4222,29.3974,29.4057,62328.9754
2007-05-09 13:00:00,35.61,35.65,35.6,35.62,97395.35826492346,29.4057,29.4387,29.3974,29.4139,97395.3583
2007-05-09 13:05:00,35.62,35.64,35.58,35.64,117462.24789703048,29.4139,29.4304,29.3809,29.4304,117462.2479
2007-05-09 13:10:00,35.64,35.65,35.61,35.64,145738.3196513631,29.4304,29.4387,29.4057,29.4304,145738.3197
2007-05-09 13:15:00,35.64,35.67,35.61,35.64,107327.45515354208,29.4304,29.4552,29.4057,29.4304,107327.4552
2007-05-09 13:20:00,35.64,35.67,35.6,35.63,238268.9773994121,29.4304,29.4552,29.3974,29.4222,238268.9774
2007-05-09 13:25:00,35.62,35.64,35.62,35.64,32634.03263403263,29.4139,29.4304,29.4139,29.4304,32634.0326
2007-05-09 13:30:00,35.64,35.65,35.63,35.63,37397.38522347217,29.4304,29.4387,29.4222,29.4222,37397.3852
2007-05-09 13:35:00,35.64,35.66,35.63,35.64,47329.4821120908,29.4304,29.447,29.4222,29.4304,47329.4821
2007-05-09 13:40:00,35.64,35.67,35.63,35.67,74389.37873720481,29.4304,29.4552,29.4222,29.4552,74389.3787
2007-05-09 13:45:00,35.67,35.67,35.63,35.63,54930.57666970709,29.4552,29.4552,29.4222,29.4222,54930.5767
2007-05-09 13:50:00,35.64,35.67,35.63,35.65,91517.1784737002,29.4304,29.4552,29.4222,29.4387,91517.1785
2007-05-09 13:55:00,35.66,35.67,35.64,35.66,73477.24739029085,29.447,29.4552,29.4304,29.447,73477.2474
2007-05-09 14:00:00,35.66,35.68,35.64,35.67,69321.98236546062,29.447,29.4635,29.4304,29.4552,69321.9824
2007-05-09 14:05:00,35.66,35.68,35.63,35.67,124455.25489003748,29.447,29.4635,29.4222,29.4552,124455.2549
2007-05-09 14:10:00,35.66,35.68,35.6,35.65,125063.3424546468,29.447,29.4635,29.3974,29.4387,125063.3425
2007-05-09 14:15:00,35.63,35.69,35.47,35.59,413600.8918617613,29.4222,29.4717,29.2901,29.3892,413600.8919
2007-05-09 14:20:00,35.62,35.7,35.58,35.62,350663.8289246984,29.4139,29.48,29.3809,29.4139,350663.8289
2007-05-09 14:25:00,35.63,35.67,35.61,35.66,102766.79841897232,29.4222,29.4552,29.4057,29.447,102766.7984
2007-05-09 14:30:00,35.65,35.65,35.62,35.63,82598.5608594304,29.4387,29.4387,29.4139,29.4222,82598.5609
2007-05-09 14:35:00,35.63,35.67,35.63,35.67,132563.0890848282,29.4222,29.4552,29.4222,29.4552,132563.0891
2007-05-09 14:40:00,35.67,35.68,35.65,35.68,135096.7872707003,29.4552,29.4635,29.4387,29.4635,135096.7873
2007-05-09 14:45:00,35.68,35.69,35.66,35.68,122732.34012364443,29.4635,29.4717,29.447,29.4635,122732.3401
2007-05-09 14:50:00,35.68,35.69,35.65,35.69,186074.79477044693,29.4635,29.4717,29.4387,29.4717,186074.7948
2007-05-09 14:55:00,35.68,35.69,35.6,35.62,228438.2284382284,29.4635,29.4717,29.3974,29.4139,228438.2284
2007-05-09 15:00:00,35.62,35.66,35.61,35.63,110773.28468632814,29.4139,29.447,29.4057,29.4222,110773.2847
2007-05-09 15:05:00,35.63,35.69,35.63,35.68,103070.84220127696,29.4222,29.4717,29.4222,29.4635,103070.8422
2007-05-09 15:10:00,35.69,35.69,35.66,35.69,154048.8497010236,29.4717,29.4717,29.447,29.4717,154048.8497
2007-05-09 15:15:00,35.69,35.69,35.66,35.67,129117.25955204216,29.4717,29.4717,29.447,29.4552,129117.2596
2007-05-09 15:20:00,35.67,35.68,35.66,35.67,187797.70953683995,29.4552,29.4635,29.447,29.4552,187797.7095
2007-05-09 15:25:00,35.67,35.8,35.67,35.79,236343.36677814936,29.4552,29.5626,29.4552,29.5543,236343.3668
2007-05-09 15:30:00,35.8,35.85,35.75,35.75,279010.8442282355,29.5626,29.6039,29.5213,29.5213,279010.8442
2007-05-09 15:35:00,35.76,35.76,35.67,35.69,230059.79527718647,29.5295,29.5295,29.4552,29.4717,230059.7953
2007-05-09 15:40:00,35.7,35.72,35.68,35.68,220330.39424343768,29.48,29.4965,29.4635,29.4635,220330.3942
2007-05-09 15:45:00,35.68,35.69,35.61,35.64,281341.8465592378,29.4635,29.4717,29.4057,29.4304,281341.8466
2007-05-09 15:50:00,35.64,35.65,35.62,35.65,173507.65176852132,29.4304,29.4387,29.4139,29.4387,173507.6518
2007-05-09 15:55:00,35.65,35.67,35.63,35.63,231478.6662612749,29.4387,29.4552,29.4222,29.4222,231478.6663
2007-05-10 09:30:00,35.36,35.4,35.23,35.29,311746.224789703,29.1992,29.2323,29.0919,29.1414,311746.2248
2007-05-10 09:35:00,35.29,35.4,35.25,35.38,125671.43001925608,29.1414,29.2323,29.1084,29.2157,125671.43
2007-05-10 09:40:00,35.38,35.4,35.29,35.29,172696.86834904223,29.2157,29.2323,29.1414,29.1414,172696.8683
2007-05-10 09:45:00,35.29,35.37,35.27,35.27,219418.2628965237,29.1414,29.2075,29.1249,29.1249,219418.2629
2007-05-10 09:50:00,35.27,35.3,35.26,35.29,174723.8268977399,29.1249,29.1497,29.1166,29.1414,174723.8269
2007-05-10 09:55:00,35.29,35.31,35.24,35.29,179487.17948717947,29.1414,29.1579,29.1001,29.1414,179487.1795
2007-05-10 10:00:00,35.29,35.29,35.2,35.23,197020.3709334144,29.1414,29.1414,29.0671,29.0919,197020.3709
2007-05-10 10:05:00,35.23,35.24,35.21,35.21,109455.76162967466,29.0919,29.1001,29.0754,29.0754,109455.7616
2007-05-10 10:10:00,35.22,35.23,35.2,35.21,212323.90797608183,29.0836,29.0919,29.0671,29.0754,212323.908
2007-05-10 10:15:00,35.21,35.28,35.21,35.25,144522.1445221445,29.0754,29.1332,29.0754,29.1084,144522.1445
2007-05-10 10:20:00,35.25,35.32,35.25,35.28,238370.32532684703,29.1084,29.1662,29.1084,29.1332,238370.3253
2007-05-10 10:25:00,35.28,35.3,35.25,35.28,109962.50126684908,29.1332,29.1497,29.1084,29.1332,109962.5013
2007-05-10 10:30:00,35.28,35.32,35.27,35.32,123239.07976081887,29.1332,29.1662,29.1249,29.1662,123239.0798
2007-05-10 10:35:00,35.32,35.32,35.28,35.3,110063.84919428396,29.1662,29.1662,29.1332,29.1497,110063.8492
2007-05-10 10:40:00,35.3,35.39,35.29,35.38,119793.25022803282,29.1497,29.224,29.1414,29.2157,119793.2502
2007-05-10 10:45:00,35.39,35.41,35.37,35.41,103881.62562075604,29.224,29.2405,29.2075,29.2405,103881.6256
2007-05-10 10:50:00,35.41,35.49,35.41,35.49,133981.96006891658,29.2405,29.3066,29.2405,29.3066,133981.9601
2007-05-10 10:55:00,35.49,35.5,35.42,35.49,218404.7836221749,29.3066,29.3148,29.2488,29.3066,218404.7836
2007-05-10 11:00:00,35.49,35.51,35.47,35.48,144319.44866727473,29.3066,29.3231,29.2901,29.2983,144319.4487
2007-05-10 11:05:00,35.47,35.48,35.42,35.47,106820.71551636768,29.2901,29.2983,29.2488,29.2901,106820.7155
2007-05-10 11:10:00,35.47,35.5,35.45,35.45,112090.80774298163,29.2901,29.3148,29.2735,29.2735,112090.8077
2007-05-10 11:15:00,35.46,35.47,35.26,35.27,290463.1600283774,29.2818,29.2901,29.1166,29.1249,290463.16
2007-05-10 11:20:00,35.26,35.3,35.24,35.24,124353.9069626026,29.1166,29.1497,29.1001,29.1001,124353.907
2007-05-10 11:25:00,35.24,35.27,35.21,35.25,64558.62977602107,29.1001,29.1249,29.0754,29.1084,64558.6298
2007-05-10 11:30:00,35.24,35.25,35.19,35.2,116347.42069524676,29.1001,29.1084,29.0588,29.0671,116347.4207
2007-05-10 11:35:00,35.2,35.24,35.2,35.24,75605.55386642342,29.0671,29.1001,29.0671,29.1001,75605.5539
2007-05-10 11:40:00,35.24,35.27,35.22,35.26,83510.69220634436,29.1001,29.1249,29.0836,29.1166,83510.6922
2007-05-10 11:45:00,35.26,35.27,35.21,35.23,102462.75463666768,29.1166,29.1249,29.0754,29.0919,102462.7546
2007-05-10 11:50:00,35.23,35.27,35.23,35.24,130840.17431843517,29.0919,29.1249,29.0919,29.1001,130840.1743
2007-05-10 11:55:00,35.24,35.26,35.19,35.2,218202.0877673051,29.1001,29.1166,29.0588,29.0671,218202.0878
2007-05-10 12:00:00,35.2,35.2,35.1,35.11,145130.2320867538,29.0671,29.0671,28.9845,28.9928,145130.2321
2007-05-10 12:05:00,35.12,35.17,35.1,35.16,112090.80774298163,29.001,29.0423,28.9845,29.0341,112090.8077
2007-05-10 12:10:00,35.17,35.19,35.16,35.19,58173.71034762338,29.0423,29.0588,29.0341,29.0588,58173.7103
2007-05-10 12:15:00,35.2,35.24,35.18,35.22,100638.49194283976,29.0671,29.1001,29.0506,29.0836,100638.4919
2007-05-10 12:20:00,35.23,35.24,35.2,35.24,83105.30049660483,29.0919,29.1001,29.0671,29.1001,83105.3005
2007-05-10 12:25:00,35.24,35.27,35.24,35.24,58072.362420188496,29.1001,29.1249,29.1001,29.1001,58072.3624
2007-05-10 12:30:00,35.25,35.27,35.24,35.26,49052.39687848383,29.1084,29.1249,29.1001,29.1166,49052.3969
2007-05-10 12:35:00,35.26,35.28,35.24,35.27,62227.62744501874,29.1166,29.1332,29.1001,29.1249,62227.6274
2007-05-10 12:40:00,35.27,35.31,35.26,35.29,67092.32796189317,29.1249,29.1579,29.1166,29.1414,67092.328
2007-05-10 12:45:00,35.29,35.33,35.29,35.3,82294.51707712575,29.1414,29.1745,29.1414,29.1497,82294.5171
2007-05-10 12:50:00,35.3,35.31,35.26,35.3,76923.07692307691,29.1497,29.1579,29.1166,29.1497,76923.0769
2007-05-10 12:55:00,35.3,35.32,35.28,35.3,82598.5608594304,29.1497,29.1662,29.1332,29.1497,82598.5609
2007-05-10 13:00:00,35.29,35.3,35.24,35.24,89996.95956217694,29.1414,29.1497,29.1001,29.1001,89996.9596
2007-05-10 13:05:00,35.25,35.25,35.19,35.2,124961.9945272119,29.1084,29.1084,29.0588,29.0671,124961.9945
2007-05-10 13:10:00,35.2,35.21,35.08,35.11,142191.14219114216,29.0671,29.0754,28.968,28.9928,142191.1422
2007-05-10 13:15:00,35.11,35.13,35.08,35.13,132765.78493969797,28.9928,29.0093,28.968,29.0093,132765.7849
2007-05-10 13:20:00,35.13,35.16,35.12,35.14,92733.3536029188,29.0093,29.0341,29.001,29.0176,92733.3536
2007-05-10 13:25:00,35.13,35.19,35.13,35.17,103577.58183845138,29.0093,29.0588,29.0093,29.0423,103577.5818
2007-05-10 13:30:00,35.18,35.19,35.1,35.13,170365.8660180399,29.0506,29.0588,28.9845,29.0093,170365.866
2007-05-10 13:35:00,35.13,35.15,35.11,35.15,115942.02898550723,29.0093,29.0258,28.9928,29.0258,115942.029
2007-05-10 13:40:00,35.15,35.16,35.13,35.16,84321.47562582344,29.0258,29.0341,29.0093,29.0341,84321.4756
2007-05-10 13:45:00,35.16,35.16,35.15,35.16,73274.5515354211,29.0341,29.0341,29.0258,29.0341,73274.5515
2007-05-10 13:50:00,35.15,35.21,35.15,35.2,184858.61964122832,29.0258,29.0754,29.0258,29.0671,184858.6196
2007-05-10 13:55:00,35.2,35.21,35.16,35.18,71957.02847876759,29.0671,29.0754,29.0341,29.0506,71957.0285
2007-05-10 14:00:00,35.18,35.24,35.18,35.23,69423.3302928955,29.0506,29.1001,29.0506,29.0919,69423.3303
2007-05-10 14:05:00,35.24,35.28,35.22,35.27,99219.62095875136,29.1001,29.1332,29.0836,29.1249,99219.621
2007-05-10 14:10:00,35.26,35.28,35.23,35.24,104591.06111280022,29.1166,29.1332,29.0919,29.1001,104591.0611
2007-05-10 14:15:00,35.24,35.3,35.24,35.27,55640.012161751285,29.1001,29.1497,29.1001,29.1249,55640.0122
2007-05-10 14:20:00,35.27,35.3,35.26,35.28,70740.853349549,29.1249,29.1497,29.1166,29.1332,70740.8533
2007-05-10 14:25:00,35.29,35.36,35.27,35.33,126786.2572210398,29.1414,29.1992,29.1249,29.1745,126786.2572
2007-05-10 14:30:00,35.33,35.34,35.31,35.31,44593.08807134893,29.1745,29.1827,29.1579,29.1579,44593.0881
2007-05-10 14:35:00,35.32,35.33,35.3,35.31,78139.25205229552,29.1662,29.1745,29.1497,29.1579,78139.2521
2007-05-10 14:40:00,35.3,35.37,35.3,35.37,68308.50309111178,29.1497,29.2075,29.1497,29.2075,68308.5031
2007-05-10 14:45:00,35.36,35.39,35.36,35.37,73477.24739029085,29.1992,29.224,29.1992,29.2075,73477.2474
2007-05-10 14:50:00,35.38,35.38,35.32,35.36,74085.33495490016,29.2157,29.2157,29.1662,29.1992,74085.335
2007-05-10 14:55:00,35.36,35.38,35.35,35.36,110570.58883145836,29.1992,29.2157,29.191,29.1992,110570.5888
2007-05-10 15:00:00,35.36,35.36,35.29,35.31,102361.40670923278,29.1992,29.1992,29.1414,29.1579,102361.4067
2007-05-10 15:05:00,35.32,35.33,35.28,35.29,94760.31215161648,29.1662,29.1745,29.1332,29.1414,94760.3122
2007-05-10 15:10:00,35.3,35.36,35.27,35.35,89186.17614269786,29.1497,29.1992,29.1249,29.191,89186.1761
2007-05-10 15:15:00,35.35,35.36,35.32,35.34,66788.28417958852,29.191,29.1992,29.1662,29.1827,66788.2842
2007-05-10 15:20:00,35.34,35.36,35.3,35.3,104185.66940306067,29.1827,29.1992,29.1497,29.1497,104185.6694
2007-05-10 15:25:00,35.3,35.32,35.29,35.32,91821.22225600484,29.1497,29.1662,29.1414,29.1662,91821.2223
2007-05-10 15:30:00,35.31,35.32,35.29,35.31,83713.38806121414,29.1579,29.1662,29.1414,29.1579,83713.3881
2007-05-10 15:35:00,35.3,35.33,35.28,35.28,79659.47096381878,29.1497,29.1745,29.1332,29.1332,79659.471
2007-05-10 15:40:00,35.28,35.28,35.23,35.24,252559.0351677308,29.1332,29.1332,29.0919,29.1001,252559.0352
2007-05-10 15:45:00,35.25,35.29,35.23,35.23,132259.04530252353,29.1084,29.1414,29.0919,29.0919,132259.0453
2007-05-10 15:50:00,35.24,35.24,35.2,35.21,144724.84037701428,29.1001,29.1001,29.0671,29.0754,144724.8404
2007-05-10 15:55:00,35.21,35.24,35.21,35.23,165906.557210905,29.0754,29.1001,29.0754,29.0919,165906.5572
2007-05-11 09:30:00,35.26,35.5,35.25,35.41,225904.53025235632,29.1166,29.3148,29.1084,29.2405,225904.5303
2007-05-11 09:35:00,35.41,35.42,35.26,35.3,54018.44532279314,29.2405,29.2488,29.1166,29.1497,54018.4453
2007-05-11 09:40:00,35.3,35.32,35.27,35.31,36687.94973142799,29.1497,29.1662,29.1249,29.1579,36687.9497
2007-05-11 09:45:00,35.32,35.42,35.31,35.41,62430.32329988851,29.1662,29.2488,29.1579,29.2405,62430.3233
2007-05-11 09:50:00,35.41,35.42,35.37,35.4,106111.28002432348,29.2405,29.2488,29.2075,29.2323,106111.28
2007-05-11 09:55:00,35.4,35.44,35.38,35.4,103780.27769332116,29.2323,29.2653,29.2157,29.2323,103780.2777
2007-05-11 10:00:00,35.41,35.47,35.4,35.46,141988.4463362724,29.2405,29.2901,29.2323,29.2818,141988.4463
2007-05-11 10:05:00,35.46,35.46,35.42,35.45,60200.66889632106,29.2818,29.2818,29.2488,29.2735,60200.6689
2007-05-11 10:10:00,35.45,35.51,35.44,35.49,109151.71784737,29.2735,29.3231,29.2653,29.3066,109151.7178
2007-05-11 10:15:00,35.49,35.52,35.49,35.5,86145.73831965135,29.3066,29.3313,29.3066,29.3148,86145.7383
2007-05-11 10:20:00,35.49,35.52,35.48,35.52,190027.36394040732,29.3066,29.3313,29.2983,29.3313,190027.3639
2007-05-11 10:25:00,35.52,35.56,35.5,35.56,129725.34711665144,29.3313,29.3644,29.3148,29.3644,129725.3471
2007-05-11 10:30:00,35.56,35.61,35.56,35.61,118171.68338907468,29.3644,29.4057,29.3644,29.4057,118171.6834
2007-05-11 10:35:00,35.6,35.61,35.53,35.54,120705.38157494678,29.3974,29.4057,29.3396,29.3479,120705.3816
2007-05-11 10:40:00,35.54,35.59,35.54,35.57,120401.33779264212,29.3479,29.3892,29.3479,29.3726,120401.3378
2007-05-11 10:45:00,35.56,35.63,35.56,35.63,177257.525083612,29.3644,29.4222,29.3644,29.4222,177257.5251
2007-05-11 10:50:00,35.64,35.69,35.62,35.65,294415.7291983378,29.4304,29.4717,29.4139,29.4387,294415.7292
2007-05-11 10:55:00,35.64,35.69,35.6,35.61,222053.3090098307,29.4304,29.4717,29.3974,29.4057,222053.309
2007-05-11 11:00:00,35.6,35.65,35.6,35.65,125164.69038208168,29.3974,29.4387,29.3974,29.4387,125164.6904
2007-05-11 11:05:00,35.65,35.66,35.62,35.62,52700.92226613965,29.4387,29.447,29.4139,29.4139,52700.9223
2007-05-11 11:10:00,35.61,35.64,35.61,35.61,61822.2357352792,29.4057,29.4304,29.4057,29.4057,61822.2357
2007-05-11 11:15:00,35.61,35.62,35.57,35.57,60099.320968886175,29.4057,29.4139,29.3726,29.3726,60099.321
2007-05-11 11:20:00,35.56,35.57,35.53,35.56,133272.52457687238,29.3644,29.3726,29.3396,29.3644,133272.5246
2007-05-11 11:25:00,35.56,35.56,35.49,35.52,139556.0960778352,29.3644,29.3644,29.3066,29.3313,139556.0961
2007-05-11 11:30:00,35.53,35.56,35.51,35.56,63342.454646802464,29.3396,29.3644,29.3231,29.3644,63342.4546
2007-05-11 11:35:00,35.56,35.57,35.47,35.47,138542.61680348634,29.3644,29.3726,29.2901,29.2901,138542.6168
2007-05-11 11:40:00,35.47,35.51,35.46,35.49,55640.012161751285,29.2901,29.3231,29.2818,29.3066,55640.0122
2007-05-11 11:45:00,35.49,35.51,35.48,35.51,40336.47511908381,29.3066,29.3231,29.2983,29.3231,40336.4751
2007-05-11 11:50:00,35.51,35.55,35.5,35.54,79558.1230363839,29.3231,29.3561,29.3148,29.3479,79558.123
2007-05-11 11:55:00,35.54,35.57,35.53,35.56,60403.36475119083,29.3479,29.3726,29.3396,29.3644,60403.3648
2007-05-11 12:00:00,35.56,35.57,35.55,35.56,24424.850511807028,29.3644,29.3726,29.3561,29.3644,24424.8505
2007-05-11 12:05:00,35.55,35.55,35.49,35.49,52194.18262896523,29.3561,29.3561,29.3066,29.3066,52194.1826
2007-05-11 12:10:00,35.5,35.5,35.49,35.5,28884.15931894192,29.3148,29.3148,29.3066,29.3148,28884.1593
2007-05-11 12:15:00,35.5,35.52,35.49,35.52,34154.25154555589,29.3148,29.3313,29.3066,29.3313,34154.2515
2007-05-11 12:20:00,35.52,35.55,35.51,35.54,55335.96837944663,29.3313,29.3561,29.3231,29.3479,55335.9684
2007-05-11 12:25:00,35.55,35.55,35.51,35.52,41552.650248302416,29.3561,29.3561,29.3231,29.3313,41552.6502
2007-05-11 12:30:00,35.52,35.52,35.51,35.51,33951.55569068612,29.3313,29.3313,29.3231,29.3231,33951.5557
2007-05-11 12:35:00,35.51,35.52,35.49,35.5,58579.102057362914,29.3231,29.3313,29.3066,29.3148,58579.1021
2007-05-11 12:40:00,35.5,35.51,35.48,35.49,27566.63626228843,29.3148,29.3231,29.2983,29.3066,27566.6363
2007-05-11 12:45:00,35.48,35.49,35.39,35.4,101854.66707205836,29.2983,29.3066,29.224,29.2323,101854.6671
2007-05-11 12:50:00,35.4,35.45,35.39,35.45,110671.93675889328,29.2323,29.2735,29.224,29.2735,110671.9368
2007-05-11 12:55:00,35.44,35.45,35.42,35.45,34255.59947299077,29.2653,29.2735,29.2488,29.2735,34255.5995
2007-05-11 13:00:00,35.46,35.51,35.45,35.49,64355.9339211513,29.2818,29.3231,29.2735,29.3066,64355.9339
2007-05-11 13:05:00,35.49,35.5,35.44,35.46,61720.88780784432,29.3066,29.3148,29.2653,29.2818,61720.8878
2007-05-11 13:10:00,35.46,35.48,35.44,35.44,47633.525894395454,29.2818,29.2983,29.2653,29.2653,47633.5259
2007-05-11 13:15:00,35.44,35.45,35.41,35.42,24830.242221546567,29.2653,29.2735,29.2405,29.2488,24830.2422
2007-05-11 13:20:00,35.41,35.44,35.4,35.43,64254.58599371642,29.2405,29.2653,29.2323,29.257,64254.586
2007-05-11 13:25:00,35.43,35.49,35.43,35.45,46113.30698287219,29.257,29.3066,29.257,29.2735,46113.307
2007-05-11 13:30:00,35.45,35.49,35.45,35.48,29998.986520725648,29.2735,29.3066,29.2735,29.2983,29998.9865
2007-05-11 13:35:00,35.49,35.5,35.47,35.49,41248.60646599776,29.3066,29.3148,29.2901,29.3066,41248.6065
2007-05-11 13:40:00,35.49,35.49,35.47,35.48,22803.283672848887,29.3066,29.3066,29.2901,29.2983,22803.2837
2007-05-11 13:45:00,35.47,35.5,35.46,35.49,61416.84402553967,29.2901,29.3148,29.2818,29.3066,61416.844
2007-05-11 13:50:00,35.5,35.5,35.47,35.48,44086.34843417451,29.3148,29.3148,29.2901,29.2983,44086.3484
2007-05-11 13:55:00,35.48,35.48,35.45,35.48,59389.88547684199,29.2983,29.2983,29.2735,29.2983,59389.8855
2007-05-11 14:00:00,35.47,35.48,35.45,35.46,43275.56501469544,29.2901,29.2983,29.2735,29.2818,43275.565
2007-05-11 14:05:00,35.46,35.48,35.45,35.48,32938.07641633728,29.2818,29.2983,29.2735,29.2983,32938.0764
2007-05-11 14:10:00,35.48,35.5,35.47,35.5,34255.59947299077,29.2983,29.3148,29.2901,29.3148,34255.5995
2007-05-11 14:15:00,35.49,35.5,35.47,35.47,43478.26086956521,29.3066,29.3148,29.2901,29.2901,43478.2609
2007-05-11 14:20:00,35.48,35.5,35.47,35.49,137529.13752913752,29.2983,29.3148,29.2901,29.3066,137529.1375
2007-05-11 14:25:00,35.48,35.49,35.46,35.47,34356.947400425655,29.2983,29.3066,29.2818,29.2901,34356.9474
2007-05-11 14:30:00,35.46,35.47,35.44,35.44,38714.90828012567,29.2818,29.2901,29.2653,29.2653,38714.9083
2007-05-11 14:35:00,35.44,35.46,35.44,35.45,44897.131853653584,29.2653,29.2818,29.2653,29.2735,44897.1319
2007-05-11 14:40:00,35.45,35.49,35.45,35.48,49356.44066078848,29.2735,29.3066,29.2735,29.2983,49356.4407
2007-05-11 14:45:00,35.48,35.51,35.48,35.5,52396.878483835,29.2983,29.3231,29.2983,29.3148,52396.8785
2007-05-11 14:50:00,35.51,35.53,35.48,35.49,126684.90929360491,29.3231,29.3396,29.2983,29.3066,126684.9093
2007-05-11 14:55:00,35.49,35.5,35.42,35.42,75301.51008411877,29.3066,29.3148,29.2488,29.2488,75301.5101
2007-05-11 15:00:00,35.42,35.49,35.38,35.48,207459.20745920745,29.2488,29.3066,29.2157,29.2983,207459.2075
2007-05-11 15:05:00,35.48,35.48,35.44,35.46,110975.98054119792,29.2983,29.2983,29.2653,29.2818,110975.9805
2007-05-11 15:10:00,35.46,35.49,35.46,35.48,34458.29532786054,29.2818,29.3066,29.2818,29.2983,34458.2953
2007-05-11 15:15:00,35.48,35.52,35.48,35.5,124151.21110773284,29.2983,29.3313,29.2983,29.3148,124151.2111
2007-05-11 15:20:00,35.5,35.51,35.49,35.5,68713.89480085131,29.3148,29.3231,29.3066,29.3148,68713.8948
2007-05-11 15:25:00,35.49,35.56,35.49,35.55,133171.1766494375,29.3066,29.3644,29.3066,29.3561,133171.1766
2007-05-11 15:30:00,35.55,35.59,35.53,35.56,145636.97172392823,29.3561,29.3892,29.3396,29.3644,145636.9717
2007-05-11 15:35:00,35.56,35.57,35.52,35.52,158710.85436302825,29.3644,29.3726,29.3313,29.3313,158710.8544
2007-05-11 15:40:00,35.52,35.55,35.49,35.52,165906.557210905,29.3313,29.3561,29.3066,29.3313,165906.5572
2007-05-11 15:45:00,35.51,35.53,35.49,35.52,136819.70203709332,29.3231,29.3396,29.3066,29.3313,136819.702
2007-05-11 15:50:00,35.52,35.58,35.5,35.57,223978.9196310935,29.3313,29.3809,29.3148,29.3726,223978.9196
2007-05-11 15:55:00,35.57,35.62,35.56,35.62,356136.61700618215,29.3726,29.4139,29.3644,29.4139,356136.617
2007-05-14 09:30:00,35.59,35.7,35.59,35.63,155062.32897537242,29.3892,29.48,29.3892,29.4222,155062.329
2007-05-14 09:35:00,35.63,35.71,35.63,35.7,53917.09739535826,29.4222,29.4882,29.4222,29.48,53917.0974
2007-05-14 09:40:00,35.71,35.72,35.67,35.69,57768.31863788384,29.4882,29.4965,29.4552,29.4717,57768.3186
2007-05-14 09:45:00,35.69,35.72,35.66,35.71,46721.3945474815,29.4717,29.4965,29.447,29.4882,46721.3945
2007-05-14 09:50:00,35.7,35.71,35.63,35.69,53410.35775818384,29.48,29.4882,29.4222,29.4717,53410.3578
2007-05-14 09:55:00,35.69,35.72,35.69,35.71,48342.96138643964,29.4717,29.4965,29.4717,29.4882,48342.9614
2007-05-14 10:00:00,35.7,35.71,35.69,35.71,47228.13418465592,29.48,29.4882,29.4717,29.4882,47228.1342
2007-05-14 10:05:00,35.7,35.71,35.65,35.67,81787.77743995134,29.48,29.4882,29.4387,29.4552,81787.7774
2007-05-14 10:10:00,35.66,35.68,35.66,35.67,56349.44765379547,29.447,29.4635,29.447,29.4552,56349.4477
2007-05-14 10:15:00,35.67,35.71,35.67,35.7,83003.95256916995,29.4552,29.4882,29.4552,29.48,83003.9526
2007-05-14 10:20:00,35.7,35.72,35.69,35.71,121516.16499442584,29.48,29.4965,29.4717,29.4882,121516.165
2007-05-14 10:25:00,35.71,35.72,35.68,35.7,154251.54555589336,29.4882,29.4965,29.4635,29.48,154251.5456
2007-05-14 10:30:00,35.7,35.71,35.69,35.71,46518.69869261173,29.48,29.4882,29.4717,29.4882,46518.6987
2007-05-14 10:35:00,35.71,35.72,35.7,35.72,48038.917604134986,29.4882,29.4965,29.48,29.4965,48038.9176
2007-05-14 10:40:00,35.72,35.72,35.71,35.71,29694.942738421,29.4965,29.4965,29.4882,29.4882,29694.9427
2007-05-14 10:45:00,35.71,35.72,35.7,35.72,59896.62511401641,29.4882,29.4965,29.48,29.4965,59896.6251
2007-05-14 10:50:00,35.72,35.72,35.7,35.72,72666.46397081179,29.4965,29.4965,29.48,29.4965,72666.464
2007-05-14 10:55:00,35.72,35.72,35.7,35.71,51484.74713692104,29.4965,29.4965,29.48,29.4882,51484.7471
2007-05-14 11:00:00,35.7,35.72,35.69,35.71,59592.58133171176,29.48,29.4965,29.4717,29.4882,59592.5813
2007-05-14 11:05:00,35.71,35.71,35.67,35.69,99422.31681362116,29.4882,29.4882,29.4552,29.4717,99422.3168
2007-05-14 11:10:00,35.68,35.69,35.62,35.69,128103.7802776933,29.4635,29.4717,29.4139,29.4717,128103.7803
2007-05-14 11:15:00,35.69,35.7,35.68,35.69,52599.57433870476,29.4717,29.48,29.4635,29.4717,52599.5743
2007-05-14 11:20:00,35.69,35.71,35.68,35.7,76213.64143103272,29.4717,29.4882,29.4635,29.48,76213.6414
2007-05-14 11:25:00,35.7,35.71,35.67,35.7,75706.9017938583,29.48,29.4882,29.4552,29.48,75706.9018
2007-05-14 11:30:00,35.7,35.7,35.68,35.68,39627.03962703962,29.48,29.48,29.4635,29.4635,39627.0396
2007-05-14 11:35:00,35.68,35.69,35.68,35.68,26958.54869767913,29.4635,29.4717,29.4635,29.4635,26958.5487
2007-05-14 11:40:00,35.68,35.7,35.67,35.69,88071.34894091415,29.4635,29.48,29.4552,29.4717,88071.3489
2007-05-14 11:45:00,35.69,35.71,35.69,35.71,20573.62926928144,29.4717,29.4882,29.4717,29.4882,20573.6293
2007-05-14 11:50:00,35.71,35.72,35.7,35.72,51484.74713692104,29.4882,29.4965,29.48,29.4965,51484.7471
2007-05-14 11:55:00,35.71,35.72,35.68,35.7,64659.97770345595,29.4882,29.4965,29.4635,29.48,64659.9777
2007-05-14 12:00:00,35.71,35.72,35.7,35.71,43376.91294213033,29.4882,29.4965,29.48,29.4882,43376.9129
2007-05-14 12:05:00,35.71,35.72,35.7,35.71,45099.82770852336,29.4882,29.4965,29.48,29.4882,45099.8277
2007-05-14 12:10:00,35.71,35.75,35.71,35.71,107935.5427181514,29.4882,29.5213,29.4882,29.4882,107935.5427
2007-05-14 12:15:00,35.71,35.75,35.71,35.73,84524.1714806932,29.4882,29.5213,29.4882,29.5048,84524.1715
2007-05-14 12:20:00,35.73,35.74,35.71,35.71,38309.51657038613,29.5048,29.513,29.4882,29.4882,38309.5166
2007-05-14 12:25:00,35.72,35.73,35.71,35.73,36383.905949123335,29.4965,29.5048,29.4882,29.5048,36383.9059
2007-05-14 12:30:00,35.73,35.76,35.72,35.76,83307.9963514746,29.5048,29.5295,29.4965,29.5295,83307.9964
2007-05-14 12:35:00,35.76,35.76,35.74,35.75,35471.77460220938,29.5295,29.5295,29.513,29.5213,35471.7746
2007-05-14 12:40:00,35.75,35.77,35.75,35.76,97294.01033748858,29.5213,29.5378,29.5213,29.5295,97294.0103
2007-05-14 12:45:00,35.76,35.77,35.75,35.76,42464.78159521637,29.5295,29.5378,29.5213,29.5295,42464.7816
2007-05-14 12:50:00,35.76,35.77,35.71,35.73,180095.26705178877,29.5295,29.5378,29.4882,29.5048,180095.2671
2007-05-14 12:55:00,35.74,35.75,35.7,35.72,87970.00101347925,29.513,29.5213,29.48,29.4965,87970.001
2007-05-14 13:00:00,35.72,35.73,35.71,35.72,56552.14350866524,29.4965,29.5048,29.4882,29.4965,56552.1435
2007-05-14 13:05:00,35.71,35.72,35.67,35.7,161548.596331205,29.4882,29.4965,29.4552,29.48,161548.5963
2007-05-14 13:10:00,35.69,35.7,35.66,35.68,56957.53521840477,29.4717,29.48,29.447,29.4635,56957.5352
2007-05-14 13:15:00,35.68,35.68,35.6,35.62,126887.60514847469,29.4635,29.4635,29.3974,29.4139,126887.6051
2007-05-14 13:20:00,35.62,35.66,35.61,35.63,129725.34711665144,29.4139,29.447,29.4057,29.4222,129725.3471
2007-05-14 13:25:00,35.62,35.63,35.6,35.6,34255.59947299077,29.4139,29.4222,29.3974,29.3974,34255.5995
2007-05-14 13:30:00,35.61,35.63,35.6,35.62,44694.43599878382,29.4057,29.4222,29.3974,29.4139,44694.436
2007-05-14 13:35:00,35.62,35.63,35.56,35.6,122732.34012364443,29.4139,29.4222,29.3644,29.3974,122732.3401
2007-05-14 13:40:00,35.6,35.61,35.53,35.58,164487.68622681664,29.3974,29.4057,29.3396,29.3809,164487.6862
2007-05-14 13:45:00,35.58,35.58,35.54,35.57,76923.07692307691,29.3809,29.3809,29.3479,29.3726,76923.0769
2007-05-14 13:50:00,35.57,35.58,35.53,35.55,67497.7196716327,29.3726,29.3809,29.3396,29.3561,67497.7197
2007-05-14 13:55:00,35.54,35.55,35.49,35.52,68409.85101854666,29.3479,29.3561,29.3066,29.3313,68409.851
2007-05-14 14:00:00,35.52,35.52,35.41,35.43,117968.9875342049,29.3313,29.3313,29.2405,29.257,117968.9875
2007-05-14 14:05:00,35.43,35.5,35.41,35.49,84524.1714806932,29.257,29.3148,29.2405,29.3066,84524.1715
2007-05-14 14:10:00,35.49,35.49,35.45,35.45,55031.92459714198,29.3066,29.3066,29.2735,29.2735,55031.9246
2007-05-14 14:15:00,35.45,35.48,35.43,35.47,97902.09790209788,29.2735,29.2983,29.257,29.2901,97902.0979
2007-05-14 14:20:00,35.47,35.49,35.45,35.46,50673.96371744197,29.2901,29.3066,29.2735,29.2818,50673.9637
2007-05-14 14:25:00,35.47,35.51,35.45,35.48,84726.86733556297,29.2901,29.3231,29.2735,29.2983,84726.8673
2007-05-14 14:30:00,35.48,35.49,35.47,35.48,65572.10905036991,29.2983,29.3066,29.2901,29.2983,65572.1091
2007-05-14 14:35:00,35.47,35.48,35.44,35.47,49255.0927333536,29.2901,29.2983,29.2653,29.2901,49255.0927
2007-05-14 14:40:00,35.47,35.48,35.44,35.46,105199.14867740952,29.2901,29.2983,29.2653,29.2818,105199.1487
2007-05-14 14:45:00,35.47,35.48,35.46,35.46,60808.756460930366,29.2901,29.2983,29.2818,29.2818,60808.7565
2007-05-14 14:50:00,35.47,35.48,35.4,35.4,126684.90929360491,29.2901,29.2983,29.2323,29.2323,126684.9093
2007-05-14 14:55:00,35.4,35.45,35.4,35.44,104287.01733049555,29.2323,29.2735,29.2323,29.2653,104287.0173
2007-05-14 15:00:00,35.44,35.46,35.41,35.45,141583.05462653286,29.2653,29.2818,29.2405,29.2735,141583.0546
2007-05-14 15:05:00,35.46,35.48,35.44,35.47,71957.02847876759,29.2818,29.2983,29.2653,29.2901,71957.0285
2007-05-14 15:10:00,35.46,35.47,35.41,35.43,124759.29867234212,29.2818,29.2901,29.2405,29.257,124759.2987
2007-05-14 15:15:00,35.43,35.47,35.42,35.44,96280.53106313974,29.257,29.2901,29.2488,29.2653,96280.5311
2007-05-14 15:20:00,35.45,35.5,35.45,35.48,181108.7463261376,29.2735,29.3148,29.2735,29.2983,181108.7463
2007-05-14 15:25:00,35.47,35.47,35.45,35.46,34863.68703760007,29.2901,29.2901,29.2735,29.2818,34863.687
2007-05-14 15:30:00,35.46,35.47,35.44,35.47,47734.87382183033,29.2818,29.2901,29.2653,29.2901,47734.8738
2007-05-14 15:35:00,35.46,35.47,35.41,35.43,76619.03314077226,29.2818,29.2901,29.2405,29.257,76619.0331
2007-05-14 15:40:00,35.43,35.44,35.4,35.43,95875.1393534002,29.257,29.2653,29.2323,29.257,95875.1394
2007-05-14 15:45:00,35.44,35.5,35.44,35.48,140569.57535218404,29.2653,29.3148,29.2653,29.2983,140569.5754
2007-05-14 15:50:00,35.48,35.5,35.47,35.48,115637.98520320258,29.2983,29.3148,29.2901,29.2983,115637.9852
2007-05-14 15:55:00,35.49,35.52,35.47,35.52,195702.84787676088,29.3066,29.3313,29.2901,29.3313,195702.8479
2007-05-15 09:30:00,35.65,35.71,35.52,35.67,198540.58984493764,29.4387,29.4882,29.3313,29.4552,198540.5898
2007-05-15 09:35:00,35.66,35.69,35.63,35.64,72565.1160433769,29.447,29.4717,29.4222,29.4304,72565.116
2007-05-15 09:40:00,35.63,35.66,35.61,35.65,148576.06161953986,29.4222,29.447,29.4057,29.4387,148576.0616
2007-05-15 09:45:00,35.65,35.66,35.55,35.59,188203.10124657943,29.4387,29.447,29.3561,29.3892,188203.1012
2007-05-15 09:50:00,35.6,35.63,35.52,35.56,113712.37458193976,29.3974,29.4222,29.3313,29.3644,113712.3746
2007-05-15 09:55:00,35.56,35.61,35.54,35.58,108036.89064558627,29.3644,29.4057,29.3479,29.3809,108036.8906
2007-05-15 10:00:00,35.57,35.67,35.55,35.65,103780.27769332116,29.3726,29.4552,29.3561,29.4387,103780.2777
2007-05-15 10:05:00,35.65,35.69,35.64,35.67,81889.12536738622,29.4387,29.4717,29.4304,29.4552,81889.1254
2007-05-15 10:10:00,35.68,35.77,35.68,35.76,132765.78493969797,29.4635,29.5378,29.4635,29.5295,132765.7849
2007-05-15 10:15:00,35.76,35.79,35.75,35.76,219316.9149690889,29.5295,29.5543,29.5213,29.5295,219316.915
2007-05-15 10:20:00,35.76,35.79,35.74,35.78,117664.94375190024,29.5295,29.5543,29.513,29.546,117664.9438
2007-05-15 10:25:00,35.79,35.85,35.78,35.82,98408.83753927232,29.5543,29.6039,29.546,29.5791,98408.8375
2007-05-15 10:30:00,35.83,35.86,35.81,35.83,125671.43001925608,29.5873,29.6121,29.5708,29.5873,125671.43
2007-05-15 10:35:00,35.84,35.85,35.77,35.78,87057.86966656531,29.5956,29.6039,29.5378,29.546,87057.8697
2007-05-15 10:40:00,35.77,35.81,35.75,35.76,52295.53055640011,29.5378,29.5708,29.5213,29.5295,52295.5306
2007-05-15 10:45:00,35.77,35.79,35.76,35.76,43478.26086956521,29.5378,29.5543,29.5295,29.5295,43478.2609
2007-05-15 10:50:00,35.76,35.81,35.76,35.8,109253.06577480488,29.5295,29.5708,29.5295,29.5626,109253.0658
2007-05-15 10:55:00,35.8,35.82,35.76,35.78,97800.749974663,29.5626,29.5791,29.5295,29.546,97800.75
2007-05-15 11:00:00,35.78,35.78,35.72,35.74,73983.98702746528,29.546,29.546,29.4965,29.513,73983.987
2007-05-15 11:05:00,35.74,35.78,35.74,35.75,56653.49143610012,29.513,29.546,29.513,29.5213,56653.4914
2007-05-15 11:10:00,35.75,35.76,35.72,35.74,40843.21475625823,29.5213,29.5295,29.4965,29.513,40843.2148
2007-05-15 11:15:00,35.75,35.76,35.74,35.74,34762.339110165194,29.5213,29.5295,29.513,29.513,34762.3391
2007-05-15 11:20:00,35.74,35.78,35.73,35.74,72767.81189824667,29.513,29.546,29.5048,29.513,72767.8119
2007-05-15 11:25:00,35.75,35.77,35.74,35.74,26857.20077024424,29.5213,29.5378,29.513,29.513,26857.2008
2007-05-15 11:30:00,35.75,35.76,35.74,35.75,21384.41268876052,29.5213,29.5295,29.513,29.5213,21384.4127
2007-05-15 11:35:00,35.76,35.79,35.74,35.79,46113.30698287219,29.5295,29.5543,29.513,29.5543,46113.307
2007-05-15 11:40:00,35.79,35.81,35.77,35.8,65572.10905036991,29.5543,29.5708,29.5378,29.5626,65572.1091
2007-05-15 11:45:00,35.8,35.82,35.78,35.82,54221.14117766291,29.5626,29.5791,29.546,29.5791,54221.1412
2007-05-15 11:50:00,35.82,35.83,35.78,35.82,91010.43883652578,29.5791,29.5873,29.546,29.5791,91010.4388
2007-05-15 11:55:00,35.81,35.81,35.78,35.79,55437.31630688151,29.5708,29.5708,29.546,29.5543,55437.3163
2007-05-15 12:00:00,35.8,35.8,35.77,35.77,51586.095064355926,29.5626,29.5626,29.5378,29.5378,51586.0951
2007-05-15 12:05:00,35.78,35.81,35.77,35.81,38816.25620756055,29.546,29.5708,29.5378,29.5708,38816.2562
2007-05-15 12:10:00,35.81,35.84,35.8,35.84,44593.08807134893,29.5708,29.5956,29.5626,29.5956,44593.0881
2007-05-15 12:15:00,35.84,35.84,35.8,35.8,43579.608797000095,29.5956,29.5956,29.5626,29.5626,43579.6088
2007-05-15 12:20:00,35.8,35.81,35.77,35.79,68409.85101854666,29.5626,29.5708,29.5378,29.5543,68409.851
2007-05-15 12:25:00,35.79,35.79,35.77,35.78,42971.52123239079,29.5543,29.5543,29.5378,29.546,42971.5212
2007-05-15 12:30:00,35.78,35.82,35.76,35.81,98408.83753927232,29.546,29.5791,29.5295,29.5708,98408.8375
2007-05-15 12:35:00,35.81,35.82,35.8,35.81,38917.60413499543,29.5708,29.5791,29.5626,29.5708,38917.6041
2007-05-15 12:40:00,35.82,35.83,35.81,35.82,68916.59065572108,29.5791,29.5873,29.5708,29.5791,68916.5907
2007-05-15 12:45:00,35.82,35.83,35.79,35.8,81990.4732948211,29.5791,29.5873,29.5543,29.5626,81990.4733
2007-05-15 12:50:00,35.8,35.81,35.78,35.78,34863.68703760007,29.5626,29.5708,29.546,29.546,34863.687
2007-05-15 12:55:00,35.77,35.8,35.76,35.77,66180.19661497921,29.5378,29.5626,29.5295,29.5378,66180.1966
2007-05-15 13:00:00,35.78,35.79,35.75,35.77,89692.91577987229,29.546,29.5543,29.5213,29.5378,89692.9158
2007-05-15 13:05:00,35.77,35.8,35.75,35.76,70842.20127698388,29.5378,29.5626,29.5213,29.5295,70842.2013
2007-05-15 13:10:00,35.77,35.79,35.76,35.78,55538.6642343164,29.5378,29.5543,29.5295,29.546,55538.6642
2007-05-15 13:15:00,35.78,35.8,35.76,35.78,39322.99584473497,29.546,29.5626,29.5295,29.546,39322.9958
2007-05-15 13:20:00,35.78,35.8,35.78,35.79,30303.030303030297,29.546,29.5626,29.546,29.5543,30303.0303
2007-05-15 13:25:00,35.78,35.8,35.78,35.78,35978.5142393838,29.546,29.5626,29.546,29.546,35978.5142
2007-05-15 13:30:00,35.79,35.8,35.78,35.8,43275.56501469544,29.5543,29.5626,29.546,29.5626,43275.565
2007-05-15 13:35:00,35.8,35.83,35.78,35.8,77632.51241512109,29.5626,29.5873,29.546,29.5626,77632.5124
2007-05-15 13:40:00,35.8,35.8,35.74,35.76,92327.96189317926,29.5626,29.5626,29.513,29.5295,92327.9619
2007-05-15 13:45:00,35.75,35.76,35.67,35.69,119793.25022803282,29.5213,29.5295,29.4552,29.4717,119793.2502
2007-05-15 13:50:00,35.7,35.74,35.67,35.71,167426.77612242827,29.48,29.513,29.4552,29.4882,167426.7761
2007-05-15 13:55:00,35.71,35.74,35.69,35.73,60606.06060606059,29.4882,29.513,29.4717,29.5048,60606.0606
2007-05-15 14:00:00,35.73,35.74,35.69,35.7,67700.41552650247,29.5048,29.513,29.4717,29.48,67700.4155
2007-05-15 14:05:00,35.7,35.78,35.69,35.77,100233.10023310022,29.48,29.546,29.4717,29.5378,100233.1002
2007-05-15 14:10:00,35.77,35.78,35.71,35.72,155062.32897537242,29.5378,29.546,29.4882,29.4965,155062.329
2007-05-15 14:15:00,35.72,35.73,35.6,35.61,161244.55254890036,29.4965,29.5048,29.3974,29.4057,161244.5525
2007-05-15 14:20:00,35.62,35.65,35.6,35.63,116854.16033242118,29.4139,29.4387,29.3974,29.4222,116854.1603
2007-05-15 14:25:00,35.62,35.66,35.62,35.65,74693.42251950946,29.4139,29.447,29.4139,29.4387,74693.4225
2007-05-15 14:30:00,35.65,35.68,35.61,35.64,93341.44116752812,29.4387,29.4635,29.4057,29.4304,93341.4412
2007-05-15 14:35:00,35.64,35.65,35.54,35.56,101854.66707205836,29.4304,29.4387,29.3479,29.3644,101854.6671
2007-05-15 14:40:00,35.55,35.59,35.5,35.51,102868.1463464072,29.3561,29.3892,29.3148,29.3231,102868.1463
2007-05-15 14:45:00,35.51,35.51,35.44,35.46,126684.90929360491,29.3231,29.3231,29.2653,29.2818,126684.9093
2007-05-15 14:50:00,35.45,35.51,35.45,35.47,64558.62977602107,29.2735,29.3231,29.2735,29.2901,64558.6298
2007-05-15 14:55:00,35.48,35.5,35.45,35.5,71652.98469646294,29.2983,29.3148,29.2735,29.3148,71652.9847
2007-05-15 15:00:00,35.5,35.55,35.49,35.52,121921.55670416538,29.3148,29.3561,29.3066,29.3313,121921.5567
2007-05-15 15:05:00,35.53,35.53,35.52,35.52,63646.49842910712,29.3396,29.3396,29.3313,29.3313,63646.4984
2007-05-15 15:10:00,35.52,35.57,35.52,35.54,126786.2572210398,29.3313,29.3726,29.3313,29.3479,126786.2572
2007-05-15 15:15:00,35.55,35.56,35.51,35.54,114016.41836424444,29.3561,29.3644,29.3231,29.3479,114016.4184
2007-05-15 15:20:00,35.54,35.57,35.54,35.54,167021.38441268873,29.3479,29.3726,29.3479,29.3479,167021.3844
2007-05-15 15:25:00,35.55,35.64,35.54,35.63,190027.36394040732,29.3561,29.4304,29.3479,29.4222,190027.3639
2007-05-15 15:30:00,35.64,35.66,35.63,35.65,164791.7300091213,29.4304,29.447,29.4222,29.4387,164791.73
2007-05-15 15:35:00,35.65,35.66,35.57,35.57,113306.98287220024,29.4387,29.447,29.3726,29.3726,113306.9829
2007-05-15 15:40:00,35.57,35.59,35.52,35.52,244349.8530455052,29.3726,29.3892,29.3313,29.3313,244349.853
2007-05-15 15:45:00,35.52,35.53,35.44,35.45,321171.5820411472,29.3313,29.3396,29.2653,29.2735,321171.582
2007-05-15 15:50:00,35.46,35.48,35.42,35.43,187899.0574642748,29.2818,29.2983,29.2488,29.257,187899.0575
2007-05-15 15:55:00,35.44,35.5,35.41,35.49,294719.7729806425,29.2653,29.3148,29.2405,29.3066,294719.773
2007-05-16 09:30:00,35.65,35.7,35.43,35.46,222965.44035674463,29.4387,29.48,29.257,29.2818,222965.4404
2007-05-16 09:35:00,35.45,35.64,35.33,35.52,190027.36394040732,29.2735,29.4304,29.1745,29.3313,190027.3639
2007-05-16 09:40:00,35.52,35.6,35.44,35.53,99118.2730313165,29.3313,29.3974,29.2653,29.3396,99118.273
2007-05-16 09:45:00,35.53,35.57,35.49,35.56,70538.15749467922,29.3396,29.3726,29.3066,29.3644,70538.1575
2007-05-16 09:50:00,35.56,35.66,35.56,35.65,57869.66656531873,29.3644,29.447,29.3644,29.4387,57869.6666
2007-05-16 09:55:00,35.64,35.7,35.59,35.65,126178.1696564305,29.4304,29.48,29.3892,29.4387,126178.1697
2007-05-16 10:00:00,35.64,35.65,35.59,35.62,115232.59349346303,29.4304,29.4387,29.3892,29.4139,115232.5935
2007-05-16 10:05:00,35.62,35.63,35.54,35.56,86145.73831965135,29.4139,29.4222,29.3479,29.3644,86145.7383
2007-05-16 10:10:00,35.56,35.62,35.55,35.61,130232.08675382586,29.3644,29.4139,29.3561,29.4057,130232.0868
2007-05-16 10:15:00,35.61,35.62,35.56,35.57,90098.30748961182,29.4057,29.4139,29.3644,29.3726,90098.3075
2007-05-16 10:20:00,35.57,35.57,35.51,35.51,67801.76345393735,29.3726,29.3726,29.3231,29.3231,67801.7635
2007-05-16 10:25:00,35.51,35.54,35.5,35.5,77429.81656025133,29.3231,29.3479,29.3148,29.3148,77429.8166
2007-05-16 10:30:00,35.5,35.51,35.44,35.48,76314.9893584676,29.3148,29.3231,29.2653,29.2983,76314.9894
2007-05-16 10:35:00,35.48,35.48,35.39,35.4,205432.2489105097,29.2983,29.2983,29.224,29.2323,205432.2489
2007-05-16 10:40:00,35.4,35.41,35.32,35.34,165805.20928347012,29.2323,29.2405,29.1662,29.1827,165805.2093
2007-05-16 10:45:00,35.34,35.4,35.32,35.37,100030.40437823044,29.1827,29.2323,29.1662,29.2075,100030.4044
2007-05-16 10:50:00,35.37,35.38,35.3,35.32,98307.48961183742,29.2075,29.2157,29.1497,29.1662,98307.4896
2007-05-16 10:55:00,35.33,35.38,35.32,35.36,109354.41370223978,29.1745,29.2157,29.1662,29.1992,109354.4137
2007-05-16 11:00:00,35.36,35.4,35.34,35.37,51383.39920948616,29.1992,29.2323,29.1827,29.2075,51383.3992
2007-05-16 11:05:00,35.38,35.38,35.32,35.33,112394.85152528629,29.2157,29.2157,29.1662,29.1745,112394.8515
2007-05-16 11:10:00,35.33,35.35,35.32,35.34,50369.91993513732,29.1745,29.191,29.1662,29.1827,50369.9199
2007-05-16 11:15:00,35.33,35.35,35.32,35.33,44897.131853653584,29.1745,29.191,29.1662,29.1745,44897.1319
2007-05-16 11:20:00,35.34,35.36,35.33,35.35,107023.41137123744,29.1827,29.1992,29.1745,29.191,107023.4114
2007-05-16 11:25:00,35.35,35.38,35.34,35.38,69930.06993006992,29.191,29.2157,29.1827,29.2157,69930.0699
2007-05-16 11:30:00,35.37,35.42,35.36,35.39,135096.7872707003,29.2075,29.2488,29.1992,29.224,135096.7873
2007-05-16 11:35:00,35.4,35.44,35.39,35.41,100334.4481605351,29.2323,29.2653,29.224,29.2405,100334.4482
2007-05-16 11:40:00,35.4,35.41,35.36,35.36,41451.30232086753,29.2323,29.2405,29.1992,29.1992,41451.3023
2007-05-16 11:45:00,35.36,35.38,35.35,35.37,144218.10073983984,29.1992,29.2157,29.191,29.2075,144218.1007
2007-05-16 11:50:00,35.36,35.4,35.34,35.4,214350.8665247796,29.1992,29.2323,29.1827,29.2323,214350.8665
2007-05-16 11:55:00,35.4,35.43,35.39,35.41,92733.3536029188,29.2323,29.257,29.224,29.2405,92733.3536
2007-05-16 12:00:00,35.41,35.42,35.36,35.37,56248.09972636059,29.2405,29.2488,29.1992,29.2075,56248.0997
2007-05-16 12:05:00,35.38,35.38,35.34,35.35,29086.85517381169,29.2157,29.2157,29.1827,29.191,29086.8552
2007-05-16 12:10:00,35.36,35.4,35.35,35.39,60808.756460930366,29.1992,29.2323,29.191,29.224,60808.7565
2007-05-16 12:15:00,35.39,35.41,35.36,35.37,83003.95256916995,29.224,29.2405,29.1992,29.2075,83003.9526
2007-05-16 12:20:00,35.38,35.39,35.35,35.37,81787.77743995134,29.2157,29.224,29.191,29.2075,81787.7774
2007-05-16 12:25:00,35.37,35.38,35.36,35.38,21789.804398500048,29.2075,29.2157,29.1992,29.2157,21789.8044
2007-05-16 12:30:00,35.38,35.39,35.37,35.39,26553.1569879396,29.2157,29.224,29.2075,29.224,26553.157
2007-05-16 12:35:00,35.39,35.4,35.36,35.38,45201.17563595824,29.224,29.2323,29.1992,29.2157,45201.1756
2007-05-16 12:40:00,35.37,35.38,35.33,35.36,149690.88882132358,29.2075,29.2157,29.1745,29.1992,149690.8888
2007-05-16 12:45:00,35.35,35.39,35.35,35.37,170973.9535826492,29.191,29.224,29.191,29.2075,170973.9536
2007-05-16 12:50:00,35.38,35.39,35.36,35.38,40032.43133677916,29.2157,29.224,29.1992,29.2157,40032.4313
2007-05-16 12:55:00,35.39,35.42,35.37,35.41,53207.66190331407,29.224,29.2488,29.2075,29.2405,53207.6619
2007-05-16 13:00:00,35.42,35.49,35.41,35.42,138745.31265835612,29.2488,29.3066,29.2405,29.2488,138745.3127
2007-05-16 13:05:00,35.42,35.47,35.4,35.41,56045.40387149082,29.2488,29.2901,29.2323,29.2405,56045.4039
2007-05-16 13:10:00,35.41,35.43,35.4,35.41,28377.419681767504,29.2405,29.257,29.2323,29.2405,28377.4197
2007-05-16 13:15:00,35.41,35.44,35.4,35.44,51484.74713692104,29.2405,29.2653,29.2323,29.2653,51484.7471
2007-05-16 13:20:00,35.44,35.46,35.43,35.45,22904.63160028377,29.2653,29.2818,29.257,29.2735,22904.6316
2007-05-16 13:25:00,35.46,35.46,35.43,35.45,25843.721495895406,29.2818,29.2818,29.257,29.2735,25843.7215
2007-05-16 13:30:00,35.45,35.5,35.39,35.5,53207.66190331407,29.2735,29.3148,29.224,29.3148,53207.6619
2007-05-16 13:35:00,35.5,35.53,35.49,35.51,60707.40853349548,29.3148,29.3396,29.3066,29.3231,60707.4085
2007-05-16 13:40:00,35.5,35.51,35.48,35.5,37093.34144116752,29.3148,29.3231,29.2983,29.3148,37093.3414
2007-05-16 13:45:00,35.49,35.52,35.46,35.46,43478.26086956521,29.3066,29.3313,29.2818,29.2818,43478.2609
2007-05-16 13:50:00,35.46,35.47,35.44,35.45,31924.59714198844,29.2818,29.2901,29.2653,29.2735,31924.5971
2007-05-16 13:55:00,35.45,35.47,35.44,35.46,29897.63859329076,29.2735,29.2901,29.2653,29.2818,29897.6386
2007-05-16 14:00:00,35.46,35.49,35.44,35.49,58477.75412992804,29.2818,29.3066,29.2653,29.3066,58477.7541
2007-05-16 14:05:00,35.49,35.51,35.46,35.51,73882.6391000304,29.3066,29.3231,29.2818,29.3231,73882.6391
2007-05-16 14:10:00,35.51,35.51,35.48,35.48,46518.69869261173,29.3231,29.3231,29.2983,29.2983,46518.6987
2007-05-16 14:15:00,35.48,35.5,35.48,35.5,25032.93807641633,29.2983,29.3148,29.2983,29.3148,25032.9381
2007-05-16 14:20:00,35.5,35.5,35.46,35.46,67396.37174419782,29.3148,29.3148,29.2818,29.2818,67396.3717
2007-05-16 14:25:00,35.46,35.47,35.45,35.46,29390.898956116343,29.2818,29.2901,29.2735,29.2818,29390.899
2007-05-16 14:30:00,35.45,35.48,35.45,35.46,22195.196108239583,29.2735,29.2983,29.2735,29.2818,22195.1961
2007-05-16 14:35:00,35.45,35.46,35.43,35.44,40741.86682882335,29.2735,29.2818,29.257,29.2653,40741.8668
2007-05-16 14:40:00,35.44,35.46,35.42,35.43,57666.97071044896,29.2653,29.2818,29.2488,29.257,57666.9707
2007-05-16 14:45:00,35.44,35.46,35.42,35.44,40133.77926421404,29.2653,29.2818,29.2488,29.2653,40133.7793
2007-05-16 14:50:00,35.45,35.45,35.42,35.45,31721.90128711867,29.2735,29.2735,29.2488,29.2735,31721.9013
2007-05-16 14:55:00,35.44,35.46,35.44,35.46,29897.63859329076,29.2653,29.2818,29.2653,29.2818,29897.6386
2007-05-16 15:00:00,35.46,35.48,35.44,35.45,99422.31681362116,29.2818,29.2983,29.2653,29.2735,99422.3168
2007-05-16 15:05:00,35.45,35.45,35.42,35.44,71754.33262389783,29.2735,29.2735,29.2488,29.2653,71754.3326
2007-05-16 15:10:00,35.43,35.44,35.4,35.41,79051.38339920947,29.257,29.2653,29.2323,29.2405,79051.3834
2007-05-16 15:15:00,35.41,35.47,35.41,35.43,122022.90463160026,29.2405,29.2901,29.2405,29.257,122022.9046
2007-05-16 15:20:00,35.44,35.46,35.43,35.45,70842.20127698388,29.2653,29.2818,29.257,29.2735,70842.2013
2007-05-16 15:25:00,35.45,35.46,35.44,35.46,89692.91577987229,29.2735,29.2818,29.2653,29.2818,89692.9158
2007-05-16 15:30:00,35.46,35.51,35.46,35.49,114725.85385628862,29.2818,29.3231,29.2818,29.3066,114725.8539
2007-05-16 15:35:00,35.49,35.51,35.48,35.49,141279.0108442282,29.3066,29.3231,29.2983,29.3066,141279.0108
2007-05-16 15:40:00,35.49,35.52,35.46,35.47,146447.7551434073,29.3066,29.3313,29.2818,29.2901,146447.7551
2007-05-16 15:45:00,35.48,35.49,35.46,35.48,150907.0639505422,29.2983,29.3066,29.2818,29.2983,150907.064
2007-05-16 15:50:00,35.47,35.5,35.47,35.49,212526.6038309516,29.2901,29.3148,29.2901,29.3066,212526.6038
2007-05-16 15:55:00,35.49,35.53,35.47,35.52,196919.02300597948,29.3066,29.3396,29.2901,29.3313,196919.023
2007-05-17 09:30:00,35.48,35.52,35.32,35.38,168845.64710651664,29.2983,29.3313,29.1662,29.2157,168845.6471
2007-05-17 09:35:00,35.36,35.43,35.31,35.42,35471.77460220938,29.1992,29.257,29.1579,29.2488,35471.7746
2007-05-17 09:40:00,35.43,35.48,35.36,35.38,76821.72899564203,29.257,29.2983,29.1992,29.2157,76821.729
2007-05-17 09:45:00,35.38,35.49,35.38,35.47,78848.6875443397,29.2157,29.3066,29.2157,29.2901,78848.6875
2007-05-17 09:50:00,35.46,35.49,35.42,35.45,64964.02148576061,29.2818,29.3066,29.2488,29.2735,64964.0215
2007-05-17 09:55:00,35.45,35.51,35.43,35.5,65065.36941319549,29.2735,29.3231,29.257,29.3148,65065.3694
2007-05-17 10:00:00,35.5,35.52,35.47,35.49,90301.0033444816,29.3148,29.3313,29.2901,29.3066,90301.0033
2007-05-17 10:05:00,35.5,35.55,35.5,35.51,81787.77743995134,29.3148,29.3561,29.3148,29.3231,81787.7774
2007-05-17 10:10:00,35.52,35.6,35.52,35.54,109962.50126684908,29.3313,29.3974,29.3313,29.3479,109962.5013
2007-05-17 10:15:00,35.54,35.54,35.48,35.5,131245.5660281747,29.3479,29.3479,29.2983,29.3148,131245.566
2007-05-17 10:20:00,35.49,35.55,35.48,35.55,108746.32613763049,29.3066,29.3561,29.2983,29.3561,108746.3261
2007-05-17 10:25:00,35.55,35.59,35.53,35.57,91719.87432856996,29.3561,29.3892,29.3396,29.3726,91719.8743
2007-05-17 10:30:00,35.57,35.6,35.57,35.6,53106.31397587919,29.3726,29.3974,29.3726,29.3974,53106.314
2007-05-17 10:35:00,35.6,35.6,35.52,35.55,131955.00152021888,29.3974,29.3974,29.3313,29.3561,131955.0015
2007-05-17 10:40:00,35.55,35.57,35.54,35.54,53004.9660484443,29.3561,29.3726,29.3479,29.3479,53004.966
2007-05-17 10:45:00,35.54,35.57,35.54,35.57,41147.25853856288,29.3479,29.3726,29.3479,29.3726,41147.2585
2007-05-17 10:50:00,35.57,35.61,35.57,35.61,39829.73548190939,29.3726,29.4057,29.3726,29.4057,39829.7355
2007-05-17 10:55:00,35.61,35.67,35.6,35.64,99523.66474105604,29.4057,29.4552,29.3974,29.4304,99523.6647
2007-05-17 11:00:00,35.64,35.65,35.62,35.64,38208.16864295125,29.4304,29.4387,29.4139,29.4304,38208.1686
2007-05-17 11:05:00,35.64,35.65,35.6,35.64,62328.97537245362,29.4304,29.4387,29.3974,29.4304,62328.9754
2007-05-17 11:10:00,35.65,35.65,35.61,35.64,65673.45697780479,29.4387,29.4387,29.4057,29.4304,65673.457
2007-05-17 11:15:00,35.64,35.64,35.63,35.63,30303.030303030297,29.4304,29.4304,29.4222,29.4222,30303.0303
2007-05-17 11:20:00,35.64,35.64,35.61,35.64,57768.31863788384,29.4304,29.4304,29.4057,29.4304,57768.3186
2007-05-17 11:25:00,35.64,35.68,35.63,35.65,86753.82588426066,29.4304,29.4635,29.4222,29.4387,86753.8259
2007-05-17 11:30:00,35.65,35.65,35.57,35.61,81787.77743995134,29.4387,29.4387,29.3726,29.4057,81787.7774
2007-05-17 11:35:00,35.62,35.62,35.58,35.6,44491.74014391405,29.4139,29.4139,29.3809,29.3974,44491.7401
2007-05-17 11:40:00,35.59,35.62,35.58,35.6,51687.44299179081,29.3892,29.4139,29.3809,29.3974,51687.443
2007-05-17 11:45:00,35.61,35.65,35.59,35.6,106212.62795175838,29.4057,29.4387,29.3892,29.3974,106212.628
2007-05-17 11:50:00,35.6,35.6,35.53,35.56,105604.54038714909,29.3974,29.3974,29.3396,29.3644,105604.5404
2007-05-17 11:55:00,35.55,35.56,35.51,35.53,77429.81656025133,29.3561,29.3644,29.3231,29.3396,77429.8166
2007-05-17 12:00:00,35.52,35.61,35.52,35.58,110367.8929765886,29.3313,29.4057,29.3313,29.3809,110367.893
2007-05-17 12:05:00,35.58,35.61,35.58,35.59,57869.66656531873,29.3809,29.4057,29.3809,29.3892,57869.6666
2007-05-17 12:10:00,35.59,35.61,35.57,35.6,49052.39687848383,29.3892,29.4057,29.3726,29.3974,49052.3969
2007-05-17 12:15:00,35.6,35.61,35.57,35.58,30404.378230465183,29.3974,29.4057,29.3726,29.3809,30404.3782
2007-05-17 12:20:00,35.58,35.58,35.54,35.54,50572.61579000708,29.3809,29.3809,29.3479,29.3479,50572.6158
2007-05-17 12:25:00,35.55,35.6,35.54,35.6,41552.650248302416,29.3561,29.3974,29.3479,29.3974,41552.6502
2007-05-17 12:30:00,35.6,35.61,35.59,35.6,52700.92226613965,29.3974,29.4057,29.3892,29.3974,52700.9223
2007-05-17 12:35:00,35.6,35.61,35.57,35.6,61518.19195297455,29.3974,29.4057,29.3726,29.3974,61518.192
2007-05-17 12:40:00,35.59,35.61,35.59,35.6,22499.239890544235,29.3892,29.4057,29.3892,29.3974,22499.2399
2007-05-17 12:45:00,35.61,35.62,35.56,35.56,81078.34194790715,29.4057,29.4139,29.3644,29.3644,81078.3419
2007-05-17 12:50:00,35.57,35.58,35.54,35.58,57362.92692814431,29.3726,29.3809,29.3479,29.3809,57362.9269
2007-05-17 12:55:00,35.58,35.58,35.53,35.54,61315.496098104784,29.3809,29.3809,29.3396,29.3479,61315.4961
2007-05-17 13:00:00,35.54,35.55,35.51,35.53,106111.28002432348,29.3479,29.3561,29.3231,29.3396,106111.28
2007-05-17 13:05:00,35.53,35.58,35.52,35.57,65673.45697780479,29.3396,29.3809,29.3313,29.3726,65673.457
2007-05-17 13:10:00,35.57,35.58,35.54,35.58,58072.362420188496,29.3726,29.3809,29.3479,29.3809,58072.3624
2007-05-17 13:15:00,35.57,35.58,35.57,35.57,24424.850511807028,29.3726,29.3809,29.3726,29.3726,24424.8505
2007-05-17 13:20:00,35.57,35.6,35.57,35.6,23918.11087463261,29.3726,29.3974,29.3726,29.3974,23918.1109
2007-05-17 13:25:00,35.6,35.63,35.59,35.63,55335.96837944663,29.3974,29.4222,29.3892,29.4222,55335.9684
2007-05-17 13:30:00,35.62,35.63,35.6,35.61,45099.82770852336,29.4139,29.4222,29.3974,29.4057,45099.8277
2007-05-17 13:35:00,35.62,35.63,35.59,35.59,65369.41319550014,29.4139,29.4222,29.3892,29.3892,65369.4132
2007-05-17 13:40:00,35.59,35.6,35.54,35.54,37296.03729603729,29.3892,29.3974,29.3479,29.3479,37296.0373
2007-05-17 13:45:00,35.54,35.56,35.53,35.54,36991.99351373264,29.3479,29.3644,29.3396,29.3479,36991.9935
2007-05-17 13:50:00,35.53,35.54,35.52,35.52,28681.46346407216,29.3396,29.3479,29.3313,29.3313,28681.4635
2007-05-17 13:55:00,35.52,35.53,35.5,35.5,23816.762947197727,29.3313,29.3396,29.3148,29.3148,23816.7629
2007-05-17 14:00:00,35.5,35.55,35.5,35.54,60606.06060606059,29.3148,29.3561,29.3148,29.3479,60606.0606
2007-05-17 14:05:00,35.55,35.55,35.52,35.54,49863.1802979629,29.3561,29.3561,29.3313,29.3479,49863.1803
2007-05-17 14:10:00,35.55,35.55,35.51,35.52,32634.03263403263,29.3561,29.3561,29.3231,29.3313,32634.0326
2007-05-17 14:15:00,35.51,35.59,35.51,35.58,59491.23340427687,29.3231,29.3892,29.3231,29.3809,59491.2334
2007-05-17 14:20:00,35.58,35.59,35.55,35.55,50369.91993513732,29.3809,29.3892,29.3561,29.3561,50369.9199
2007-05-17 14:25:00,35.56,35.59,35.55,35.59,32938.07641633728,29.3644,29.3892,29.3561,29.3892,32938.0764
2007-05-17 14:30:00,35.58,35.59,35.57,35.59,56248.09972636059,29.3809,29.3892,29.3726,29.3892,56248.0997
2007-05-17 14:35:00,35.58,35.59,35.57,35.58,37600.08107834194,29.3809,29.3892,29.3726,29.3809,37600.0811
2007-05-17 14:40:00,35.57,35.61,35.57,35.6,35269.07874733961,29.3726,29.4057,29.3726,29.3974,35269.0787
2007-05-17 14:45:00,35.6,35.65,35.6,35.65,104489.71318536534,29.3974,29.4387,29.3974,29.4387,104489.7132
2007-05-17 14:50:00,35.65,35.68,35.63,35.66,94760.31215161648,29.4387,29.4635,29.4222,29.447,94760.3122
2007-05-17 14:55:00,35.65,35.66,35.62,35.64,80470.25438329786,29.4387,29.447,29.4139,29.4304,80470.2544
2007-05-17 15:00:00,35.64,35.66,35.6,35.65,93544.13702239787,29.4304,29.447,29.3974,29.4387,93544.137
2007-05-17 15:05:00,35.66,35.68,35.64,35.65,131853.65359278402,29.447,29.4635,29.4304,29.4387,131853.6536
2007-05-17 15:10:00,35.66,35.68,35.65,35.68,72058.37640620249,29.447,29.4635,29.4387,29.4635,72058.3764
2007-05-17 15:15:00,35.68,35.75,35.67,35.72,167730.81990473293,29.4635,29.5213,29.4552,29.4965,167730.8199
2007-05-17 15:20:00,35.71,35.74,35.65,35.66,126583.56136617003,29.4882,29.513,29.4387,29.447,126583.5614
2007-05-17 15:25:00,35.66,35.69,35.61,35.61,110165.19712171884,29.447,29.4717,29.4057,29.4057,110165.1971
2007-05-17 15:30:00,35.61,35.62,35.57,35.58,41451.30232086753,29.4057,29.4139,29.3726,29.3809,41451.3023
2007-05-17 15:35:00,35.57,35.58,35.49,35.5,222357.3527921353,29.3726,29.3809,29.3066,29.3148,222357.3528
2007-05-17 15:40:00,35.5,35.51,35.46,35.47,177460.22093848177,29.3148,29.3231,29.2818,29.2901,177460.2209
2007-05-17 15:45:00,35.47,35.55,35.47,35.51,232188.10175331912,29.2901,29.3561,29.2901,29.3231,232188.1018
2007-05-17 15:50:00,35.52,35.55,35.51,35.52,105908.58416945372,29.3313,29.3561,29.3231,29.3313,105908.5842
2007-05-17 15:55:00,35.52,35.53,35.49,35.49,183743.79243944457,29.3313,29.3396,29.3066,29.3066,183743.7924
2007-05-18 09:30:00,35.63,35.71,35.43,35.5,1491030.7084220126,29.4222,29.4882,29.257,29.3148,1491030.7084
2007-05-18 09:35:00,35.5,35.5,35.37,35.39,177460.22093848177,29.3148,29.3148,29.2075,29.224,177460.2209
2007-05-18 09:40:00,35.39,35.47,35.37,35.44,93037.39738522346,29.224,29.2901,29.2075,29.2653,93037.3974
2007-05-18 09:45:00,35.43,35.48,35.4,35.48,121110.77328468632,29.257,29.2983,29.2323,29.2983,121110.7733
2007-05-18 09:50:00,35.48,35.51,35.46,35.48,72261.07226107224,29.2983,29.3231,29.2818,29.2983,72261.0723
2007-05-18 09:55:00,35.49,35.51,35.47,35.49,57565.62278301408,29.3066,29.3231,29.2901,29.3066,57565.6228
2007-05-18 10:00:00,35.5,35.56,35.47,35.5,114725.85385628862,29.3148,29.3644,29.2901,29.3148,114725.8539
2007-05-18 10:05:00,35.5,35.52,35.45,35.49,110671.93675889328,29.3148,29.3313,29.2735,29.3066,110671.9368
2007-05-18 10:10:00,35.49,35.53,35.48,35.52,124657.95074490724,29.3066,29.3396,29.2983,29.3313,124657.9507
2007-05-18 10:15:00,35.52,35.55,35.49,35.5,104084.3214756258,29.3313,29.3561,29.3066,29.3148,104084.3215
2007-05-18 10:20:00,35.51,35.53,35.42,35.44,130637.4784635654,29.3231,29.3396,29.2488,29.2653,130637.4785
2007-05-18 10:25:00,35.43,35.49,35.41,35.47,72159.72433363736,29.257,29.3066,29.2405,29.2901,72159.7243
2007-05-18 10:30:00,35.47,35.49,35.38,35.41,142799.22975575147,29.2901,29.3066,29.2157,29.2405,142799.2298
2007-05-18 10:35:00,35.41,35.44,35.41,35.42,77632.51241512109,29.2405,29.2653,29.2405,29.2488,77632.5124
2007-05-18 10:40:00,35.42,35.44,35.4,35.42,92530.65774804904,29.2488,29.2653,29.2323,29.2488,92530.6577
2007-05-18 10:45:00,35.41,35.44,35.4,35.42,91719.87432856996,29.2405,29.2653,29.2323,29.2488,91719.8743
2007-05-18 10:50:00,35.42,35.46,35.42,35.45,24323.502584372145,29.2488,29.2818,29.2488,29.2735,24323.5026
2007-05-18 10:55:00,35.46,35.48,35.45,35.48,27059.89662511401,29.2818,29.2983,29.2735,29.2983,27059.8966
2007-05-18 11:00:00,35.48,35.51,35.47,35.47,79355.42718151413,29.2983,29.3231,29.2901,29.2901,79355.4272
2007-05-18 11:05:00,35.48,35.53,35.47,35.51,70335.46163980945,29.2983,29.3396,29.2901,29.3231,70335.4616
2007-05-18 11:10:00,35.51,35.52,35.49,35.5,80166.2106009932,29.3231,29.3313,29.3066,29.3148,80166.2106
2007-05-18 11:15:00,35.51,35.52,35.47,35.48,60504.712678625714,29.3231,29.3313,29.2901,29.2983,60504.7127
2007-05-18 11:20:00,35.49,35.5,35.45,35.45,78747.33961690482,29.3066,29.3148,29.2735,29.2735,78747.3396
2007-05-18 11:25:00,35.45,35.5,35.44,35.48,110063.84919428396,29.2735,29.3148,29.2653,29.2983,110063.8492
2007-05-18 11:30:00,35.48,35.5,35.47,35.48,135400.83105300495,29.2983,29.3148,29.2901,29.2983,135400.8311
2007-05-18 11:35:00,35.49,35.49,35.45,35.46,57869.66656531873,29.3066,29.3066,29.2735,29.2818,57869.6666
2007-05-18 11:40:00,35.46,35.47,35.45,35.46,56856.18729096989,29.2818,29.2901,29.2735,29.2818,56856.1873
2007-05-18 11:45:00,35.46,35.47,35.43,35.44,39627.03962703962,29.2818,29.2901,29.257,29.2653,39627.0396
2007-05-18 11:50:00,35.43,35.46,35.43,35.45,63139.7587919327,29.257,29.2818,29.257,29.2735,63139.7588
2007-05-18 11:55:00,35.45,35.46,35.44,35.45,40539.17097395357,29.2735,29.2818,29.2653,29.2735,40539.171
2007-05-18 12:00:00,35.44,35.46,35.41,35.44,220431.74217087257,29.2653,29.2818,29.2405,29.2653,220431.7422
2007-05-18 12:05:00,35.44,35.45,35.38,35.41,154454.24141076312,29.2653,29.2735,29.2157,29.2405,154454.2414
2007-05-18 12:10:00,35.4,35.42,35.36,35.4,174115.73933313062,29.2323,29.2488,29.1992,29.2323,174115.7393
2007-05-18 12:15:00,35.41,35.41,35.38,35.39,46822.742474916384,29.2405,29.2405,29.2157,29.224,46822.7425
2007-05-18 12:20:00,35.39,35.42,35.38,35.39,166717.34063038407,29.224,29.2488,29.2157,29.224,166717.3406
2007-05-18 12:25:00,35.39,35.42,35.38,35.42,57362.92692814431,29.224,29.2488,29.2157,29.2488,57362.9269
2007-05-18 12:30:00,35.41,35.46,35.41,35.43,62126.279517583855,29.2405,29.2818,29.2405,29.257,62126.2795
2007-05-18 12:35:00,35.42,35.46,35.42,35.46,103678.92976588628,29.2488,29.2818,29.2488,29.2818,103678.9298
2007-05-18 12:40:00,35.46,35.51,35.46,35.47,123847.16732542818,29.2818,29.3231,29.2818,29.2901,123847.1673
2007-05-18 12:45:00,35.48,35.49,35.44,35.44,39829.73548190939,29.2983,29.3066,29.2653,29.2653,39829.7355
2007-05-18 12:50:00,35.45,35.45,35.39,35.4,91517.1784737002,29.2735,29.2735,29.224,29.2323,91517.1785
2007-05-18 12:55:00,35.4,35.44,35.39,35.39,119691.90230059794,29.2323,29.2653,29.224,29.224,119691.9023
2007-05-18 13:00:00,35.39,35.41,35.35,35.4,117766.29167933512,29.224,29.2405,29.191,29.2323,117766.2917
2007-05-18 13:05:00,35.41,35.43,35.4,35.42,162562.07560555384,29.2405,29.257,29.2323,29.2488,162562.0756
2007-05-18 13:10:00,35.42,35.45,35.41,35.43,92226.6139657444,29.2488,29.2735,29.2405,29.257,92226.614
2007-05-18 13:15:00,35.42,35.45,35.41,35.43,56450.79558123036,29.2488,29.2735,29.2405,29.257,56450.7956
2007-05-18 13:20:00,35.42,35.44,35.4,35.4,138035.87716631193,29.2488,29.2653,29.2323,29.2323,138035.8772
2007-05-18 13:25:00,35.41,35.44,35.4,35.42,46518.69869261173,29.2405,29.2653,29.2323,29.2488,46518.6987
2007-05-18 13:30:00,35.42,35.44,35.4,35.4,61518.19195297455,29.2488,29.2653,29.2323,29.2323,61518.192
2007-05-18 13:35:00,35.41,35.44,35.4,35.44,44187.6963616094,29.2405,29.2653,29.2323,29.2653,44187.6964
2007-05-18 13:40:00,35.44,35.45,35.42,35.45,117158.20411472584,29.2653,29.2735,29.2488,29.2735,117158.2041
2007-05-18 13:45:00,35.46,35.46,35.41,35.43,79963.51474612343,29.2818,29.2818,29.2405,29.257,79963.5147
2007-05-18 13:50:00,35.43,35.45,35.42,35.44,57160.23107327454,29.257,29.2735,29.2488,29.2653,57160.2311
2007-05-18 13:55:00,35.45,35.47,35.43,35.45,128103.7802776933,29.2735,29.2901,29.257,29.2735,128103.7803
2007-05-18 14:00:00,35.45,35.47,35.44,35.45,85638.99868247693,29.2735,29.2901,29.2653,29.2735,85638.9987
2007-05-18 14:05:00,35.45,35.47,35.44,35.47,42262.0857403466,29.2735,29.2901,29.2653,29.2901,42262.0857
2007-05-18 14:10:00,35.47,35.47,35.45,35.47,58781.79791223269,29.2901,29.2901,29.2735,29.2901,58781.7979
2007-05-18 14:15:00,35.47,35.48,35.46,35.47,58579.102057362914,29.2901,29.2983,29.2818,29.2901,58579.1021
2007-05-18 14:20:00,35.47,35.47,35.45,35.46,49660.48444309313,29.2901,29.2901,29.2735,29.2818,49660.4844
2007-05-18 14:25:00,35.46,35.48,35.45,35.45,72767.81189824667,29.2818,29.2983,29.2735,29.2735,72767.8119
2007-05-18 14:30:00,35.45,35.47,35.45,35.47,36586.6018039931,29.2735,29.2901,29.2735,29.2901,36586.6018
2007-05-18 14:35:00,35.46,35.5,35.46,35.47,179284.48363230968,29.2818,29.3148,29.2818,29.2901,179284.4836
2007-05-18 14:40:00,35.47,35.48,35.45,35.47,115333.94142089791,29.2901,29.2983,29.2735,29.2901,115333.9414
2007-05-18 14:45:00,35.47,35.49,35.47,35.48,23715.41501976284,29.2901,29.3066,29.2901,29.2983,23715.415
2007-05-18 14:50:00,35.48,35.51,35.48,35.51,103070.84220127696,29.2983,29.3231,29.2983,29.3231,103070.8422
2007-05-18 14:55:00,35.51,35.54,35.5,35.54,107226.1072261072,29.3231,29.3479,29.3148,29.3479,107226.1072
2007-05-18 15:00:00,35.53,35.55,35.5,35.5,121516.16499442584,29.3396,29.3561,29.3148,29.3148,121516.165
2007-05-18 15:05:00,35.5,35.52,35.49,35.5,133981.96006891658,29.3148,29.3313,29.3066,29.3148,133981.9601
2007-05-18 15:10:00,35.51,35.53,35.49,35.49,113611.0266545049,29.3231,29.3396,29.3066,29.3066,113611.0267
2007-05-18 15:15:00,35.5,35.52,35.49,35.51,93240.09324009322,29.3148,29.3313,29.3066,29.3231,93240.0932
2007-05-18 15:20:00,35.51,35.55,35.51,35.54,156582.54788689569,29.3231,29.3561,29.3231,29.3479,156582.5479
2007-05-18 15:25:00,35.54,35.57,35.53,35.55,307692.30769230763,29.3479,29.3726,29.3396,29.3561,307692.3077
2007-05-18 15:30:00,35.54,35.6,35.54,35.56,191446.23492449577,29.3479,29.3974,29.3479,29.3644,191446.2349
2007-05-18 15:35:00,35.56,35.6,35.49,35.51,270396.2703962703,29.3644,29.3974,29.3066,29.3231,270396.2704
2007-05-18 15:40:00,35.5,35.54,35.5,35.52,209688.86186277488,29.3148,29.3479,29.3148,29.3313,209688.8619
2007-05-18 15:45:00,35.52,35.54,35.52,35.52,119894.5981554677,29.3313,29.3479,29.3313,29.3313,119894.5982
2007-05-18 15:50:00,35.52,35.58,35.52,35.58,246376.81159420285,29.3313,29.3809,29.3313,29.3809,246376.8116
2007-05-18 15:55:00,35.58,35.58,35.51,35.53,398601.3986013985,29.3809,29.3809,29.3231,29.3396,398601.3986
2007-05-21 09:30:00,35.52,35.57,35.5,35.53,124252.55903516772,29.3313,29.3726,29.3148,29.3396,124252.559
2007-05-21 09:35:00,35.54,35.62,35.52,35.61,74186.68288233504,29.3479,29.4139,29.3313,29.4057,74186.6829
2007-05-21 09:40:00,35.6,35.67,35.57,35.63,65876.15283267456,29.3974,29.4552,29.3726,29.4222,65876.1528
2007-05-21 09:45:00,35.63,35.72,35.61,35.71,114016.41836424444,29.4222,29.4965,29.4057,29.4882,114016.4184
2007-05-21 09:50:00,35.7,35.74,35.65,35.72,99422.31681362116,29.48,29.513,29.4387,29.4965,99422.3168
2007-05-21 09:55:00,35.74,35.76,35.71,35.76,96381.87899057462,29.513,29.5295,29.4882,29.5295,96381.879
2007-05-21 10:00:00,35.76,35.83,35.74,35.83,278301.4087361913,29.5295,29.5873,29.513,29.5873,278301.4087
2007-05-21 10:05:00,35.83,35.84,35.77,35.8,124151.21110773284,29.5873,29.5956,29.5378,29.5626,124151.2111
2007-05-21 10:10:00,35.8,35.88,35.77,35.77,132056.34944765377,29.5626,29.6286,29.5378,29.5378,132056.3494
2007-05-21 10:15:00,35.77,35.83,35.76,35.83,128002.43235025842,29.5378,29.5873,29.5295,29.5873,128002.4324
2007-05-21 10:20:00,35.82,35.9,35.8,35.85,113104.28701733048,29.5791,29.6451,29.5626,29.6039,113104.287
2007-05-21 10:25:00,35.85,35.89,35.84,35.85,85030.91111786762,29.6039,29.6369,29.5956,29.6039,85030.9111
2007-05-21 10:30:00,35.85,35.87,35.84,35.85,246376.81159420285,29.6039,29.6204,29.5956,29.6039,246376.8116
2007-05-21 10:35:00,35.86,35.97,35.86,35.88,150400.32431336778,29.6121,29.7029,29.6121,29.6286,150400.3243
2007-05-21 10:40:00,35.89,35.96,35.89,35.95,86145.73831965135,29.6369,29.6947,29.6369,29.6864,86145.7383
2007-05-21 10:45:00,35.95,35.96,35.87,35.87,76213.64143103272,29.6864,29.6947,29.6204,29.6204,76213.6414
2007-05-21 10:50:00,35.87,35.94,35.86,35.92,109455.76162967466,29.6204,29.6782,29.6121,29.6617,109455.7616
2007-05-21 10:55:00,35.92,35.97,35.91,35.96,91010.43883652578,29.6617,29.7029,29.6534,29.6947,91010.4388
2007-05-21 11:00:00,35.97,35.98,35.96,35.97,152123.2390797608,29.7029,29.7112,29.6947,29.7029,152123.2391
2007-05-21 11:05:00,35.98,36.0,35.97,36.0,105300.49660484442,29.7112,29.7277,29.7029,29.7277,105300.4966
2007-05-21 11:10:00,36.0,36.03,35.99,36.03,349346.30586804496,29.7277,29.7525,29.7195,29.7525,349346.3059
2007-05-21 11:15:00,36.03,36.07,36.01,36.07,130637.4784635654,29.7525,29.7855,29.736,29.7855,130637.4785
2007-05-21 11:20:00,36.06,36.08,36.05,36.06,62126.279517583855,29.7773,29.7938,29.769,29.7773,62126.2795
2007-05-21 11:25:00,36.05,36.08,36.05,36.06,70639.5054221141,29.769,29.7938,29.769,29.7773,70639.5054
2007-05-21 11:30:00,36.06,36.07,36.0,36.04,106313.97587919324,29.7773,29.7855,29.7277,29.7607,106313.9759
2007-05-21 11:35:00,36.03,36.08,36.03,36.07,66180.19661497921,29.7525,29.7938,29.7525,29.7855,66180.1966
2007-05-21 11:40:00,36.07,36.08,36.0,36.01,99523.66474105604,29.7855,29.7938,29.7277,29.736,99523.6647
2007-05-21 11:45:00,36.02,36.03,36.0,36.02,138441.26887605147,29.7442,29.7525,29.7277,29.7442,138441.2689
2007-05-21 11:50:00,36.0,36.05,36.0,36.03,100942.5357251444,29.7277,29.769,29.7277,29.7525,100942.5357
2007-05-21 11:55:00,36.03,36.05,35.98,35.98,74186.68288233504,29.7525,29.769,29.7112,29.7112,74186.6829
2007-05-21 12:00:00,35.98,36.03,35.98,36.03,96179.18313570486,29.7112,29.7525,29.7112,29.7525,96179.1831
2007-05-21 12:05:00,36.03,36.08,36.03,36.05,96685.92277287928,29.7525,29.7938,29.7525,29.769,96685.9228
2007-05-21 12:10:00,36.06,36.14,36.05,36.14,117360.8999695956,29.7773,29.8433,29.769,29.8433,117360.9
2007-05-21 12:15:00,36.13,36.19,36.13,36.17,173710.34762339108,29.8351,29.8846,29.8351,29.8681,173710.3476
2007-05-21 12:20:00,36.16,36.22,36.16,36.22,115536.63727576769,29.8598,29.9094,29.8598,29.9094,115536.6373
2007-05-21 12:25:00,36.22,36.26,36.22,36.24,282862.0654707611,29.9094,29.9424,29.9094,29.9259,282862.0655
2007-05-21 12:30:00,36.24,36.27,36.23,36.24,120604.03364751188,29.9259,29.9507,29.9176,29.9259,120604.0336
2007-05-21 12:35:00,36.24,36.25,36.06,36.19,162055.33596837943,29.9259,29.9342,29.7773,29.8846,162055.336
2007-05-21 12:40:00,36.18,36.19,36.14,36.14,125975.47380156074,29.8764,29.8846,29.8433,29.8433,125975.4738
2007-05-21 12:45:00,36.14,36.19,36.13,36.16,121110.77328468632,29.8433,29.8846,29.8351,29.8598,121110.7733
2007-05-21 12:50:00,36.16,36.2,36.15,36.18,95267.05178879092,29.8598,29.8929,29.8516,29.8764,95267.0518
2007-05-21 12:55:00,36.19,36.2,36.15,36.15,103476.2339110165,29.8846,29.8929,29.8516,29.8516,103476.2339
2007-05-21 13:00:00,36.16,36.19,36.15,36.16,74389.37873720481,29.8598,29.8846,29.8516,29.8598,74389.3787
2007-05-21 13:05:00,36.16,36.18,36.15,36.16,60707.40853349548,29.8598,29.8764,29.8516,29.8598,60707.4085
2007-05-21 13:10:00,36.15,36.16,36.12,36.14,92023.9181108746,29.8516,29.8598,29.8268,29.8433,92023.9181
2007-05-21 13:15:00,36.14,36.18,36.14,36.17,78240.5999797304,29.8433,29.8764,29.8433,29.8681,78240.6
2007-05-21 13:20:00,36.16,36.19,36.14,36.16,100131.75230566532,29.8598,29.8846,29.8433,29.8598,100131.7523
2007-05-21 13:25:00,36.16,36.17,36.14,36.14,32431.336779162863,29.8598,29.8681,29.8433,29.8433,32431.3368
2007-05-21 13:30:00,36.14,36.17,36.12,36.16,49153.74480591871,29.8433,29.8681,29.8268,29.8598,49153.7448
2007-05-21 13:35:00,36.16,36.18,36.12,36.14,76720.38106820715,29.8598,29.8764,29.8268,29.8433,76720.3811
2007-05-21 13:40:00,36.14,36.17,36.14,36.14,51991.48677409546,29.8433,29.8681,29.8433,29.8433,51991.4868
2007-05-21 13:45:00,36.14,36.17,36.12,36.15,93949.5287321374,29.8433,29.8681,29.8268,29.8516,93949.5287
2007-05-21 13:50:00,36.15,36.17,36.13,36.14,46822.742474916384,29.8516,29.8681,29.8351,29.8433,46822.7425
2007-05-21 13:55:00,36.14,36.16,36.11,36.13,84625.5194081281,29.8433,29.8598,29.8186,29.8351,84625.5194
2007-05-21 14:00:00,36.12,36.13,36.11,36.12,81686.42951251645,29.8268,29.8351,29.8186,29.8268,81686.4295
2007-05-21 14:05:00,36.13,36.13,36.1,36.1,36079.86216681868,29.8351,29.8351,29.8103,29.8103,36079.8622
2007-05-21 14:10:00,36.1,36.11,36.08,36.09,70943.54920441876,29.8103,29.8186,29.7938,29.802,70943.5492
2007-05-21 14:15:00,36.09,36.14,36.09,36.1,137833.18131144217,29.802,29.8433,29.802,29.8103,137833.1813
2007-05-21 14:20:00,36.1,36.1,36.05,36.09,168541.603324212,29.8103,29.8103,29.769,29.802,168541.6033
2007-05-21 14:25:00,36.09,36.09,36.06,36.07,25032.93807641633,29.802,29.802,29.7773,29.7855,25032.9381
2007-05-21 14:30:00,36.07,36.08,36.06,36.07,25336.981858720985,29.7855,29.7938,29.7773,29.7855,25336.9819
2007-05-21 14:35:00,36.08,36.08,36.05,36.08,53511.70568561872,29.7938,29.7938,29.769,29.7938,53511.7057
2007-05-21 14:40:00,36.07,36.1,36.06,36.08,66990.98003445829,29.7855,29.8103,29.7773,29.7938,66990.98
2007-05-21 14:45:00,36.09,36.12,36.08,36.11,36890.64558629775,29.802,29.8268,29.7938,29.8186,36890.6456
2007-05-21 14:50:00,36.1,36.12,36.07,36.09,40640.51890138846,29.8103,29.8268,29.7855,29.802,40640.5189
2007-05-21 14:55:00,36.1,36.1,36.02,36.03,73578.59531772575,29.8103,29.8103,29.7442,29.7525,73578.5953
2007-05-21 15:00:00,36.04,36.06,36.01,36.02,57362.92692814431,29.7607,29.7773,29.736,29.7442,57362.9269
2007-05-21 15:05:00,36.02,36.04,36.0,36.03,107428.80308097696,29.7442,29.7607,29.7277,29.7525,107428.8031
2007-05-21 15:10:00,36.02,36.02,35.99,36.01,83105.30049660483,29.7442,29.7442,29.7195,29.736,83105.3005
2007-05-21 15:15:00,36.02,36.04,36.01,36.03,66990.98003445829,29.7442,29.7607,29.736,29.7525,66990.98
2007-05-21 15:20:00,36.03,36.04,35.98,36.01,128103.7802776933,29.7525,29.7607,29.7112,29.736,128103.7803
2007-05-21 15:25:00,36.0,36.01,35.95,35.97,182527.617310226,29.7277,29.736,29.6864,29.7029,182527.6173
2007-05-21 15:30:00,35.96,36.02,35.95,35.95,202797.2027972028,29.6947,29.7442,29.6864,29.6864,202797.2028
2007-05-21 15:35:00,35.96,35.98,35.95,35.97,104489.71318536534,29.6947,29.7112,29.6864,29.7029,104489.7132
2007-05-21 15:40:00,35.98,35.98,35.94,35.96,152021.8911523259,29.7112,29.7112,29.6782,29.6947,152021.8912
2007-05-21 15:45:00,35.97,35.98,35.92,35.95,173102.26005878177,29.7029,29.7112,29.6617,29.6864,173102.2601
2007-05-21 15:50:00,35.94,35.98,35.94,35.97,175940.0020269585,29.6782,29.7112,29.6782,29.7029,175940.002
2007-05-21 15:55:00,35.96,35.98,35.95,35.96,211614.4724840377,29.6947,29.7112,29.6864,29.6947,211614.4725
2007-05-22 09:30:00,36.21,36.21,35.62,35.83,157900.0709435492,29.9011,29.9011,29.4139,29.5873,157900.0709
2007-05-22 09:35:00,35.83,35.86,35.78,35.8,69828.72200263504,29.5873,29.6121,29.546,29.5626,69828.722
2007-05-22 09:40:00,35.8,35.82,35.73,35.75,80470.25438329786,29.5626,29.5791,29.5048,29.5213,80470.2544
2007-05-22 09:45:00,35.76,35.78,35.68,35.7,125570.0820918212,29.5295,29.546,29.4635,29.48,125570.0821
2007-05-22 09:50:00,35.69,35.76,35.64,35.72,109658.45748454444,29.4717,29.5295,29.4304,29.4965,109658.4575
2007-05-22 09:55:00,35.72,35.75,35.7,35.72,90098.30748961182,29.4965,29.5213,29.48,29.4965,90098.3075
2007-05-22 10:00:00,35.72,35.76,35.68,35.74,359379.75068409846,29.4965,29.5295,29.4635,29.513,359379.7507
2007-05-22 10:05:00,35.74,35.78,35.73,35.75,110063.84919428396,29.513,29.546,29.5048,29.5213,110063.8492
2007-05-22 10:10:00,35.75,35.8,35.75,35.78,88172.69686834903,29.5213,29.5626,29.5213,29.546,88172.6969
2007-05-22 10:15:00,35.79,35.8,35.77,35.77,77835.20826999086,29.5543,29.5626,29.5378,29.5378,77835.2083
2007-05-22 10:20:00,35.77,35.81,35.76,35.81,57971.01449275362,29.5378,29.5708,29.5295,29.5708,57971.0145
2007-05-22 10:25:00,35.82,35.89,35.81,35.88,112698.89530759094,29.5791,29.6369,29.5708,29.6286,112698.8953
2007-05-22 10:30:00,35.88,35.93,35.82,35.83,209283.47015303533,29.6286,29.6699,29.5791,29.5873,209283.4702
2007-05-22 10:35:00,35.83,35.84,35.77,35.82,214249.51859734464,29.5873,29.5956,29.5378,29.5791,214249.5186
2007-05-22 10:40:00,35.82,35.86,35.82,35.85,44289.04428904428,29.5791,29.6121,29.5791,29.6039,44289.0443
2007-05-22 10:45:00,35.84,35.85,35.82,35.84,84017.43184351879,29.5956,29.6039,29.5791,29.5956,84017.4318
2007-05-22 10:50:00,35.84,35.85,35.83,35.83,51282.05128205128,29.5956,29.6039,29.5873,29.5873,51282.0513
2007-05-22 10:55:00,35.84,35.89,35.83,35.89,77632.51241512109,29.5956,29.6369,29.5873,29.6369,77632.5124
2007-05-22 11:00:00,35.88,35.92,35.87,35.87,268876.0514847471,29.6286,29.6617,29.6204,29.6204,268876.0515
2007-05-22 11:05:00,35.87,35.89,35.87,35.89,29998.986520725648,29.6204,29.6369,29.6204,29.6369,29998.9865
2007-05-22 11:10:00,35.88,35.96,35.88,35.94,81889.12536738622,29.6286,29.6947,29.6286,29.6782,81889.1254
2007-05-22 11:15:00,35.94,35.98,35.92,35.95,122225.60048647004,29.6782,29.7112,29.6617,29.6864,122225.6005
2007-05-22 11:20:00,35.95,35.96,35.94,35.94,48140.26553156987,29.6864,29.6947,29.6782,29.6782,48140.2655
2007-05-22 11:25:00,35.95,35.96,35.94,35.96,22296.544035674466,29.6864,29.6947,29.6782,29.6947,22296.544
2007-05-22 11:30:00,35.96,35.99,35.95,35.97,114016.41836424444,29.6947,29.7195,29.6864,29.7029,114016.4184
2007-05-22 11:35:00,35.97,35.98,35.95,35.98,68713.89480085131,29.7029,29.7112,29.6864,29.7112,68713.8948
2007-05-22 11:40:00,35.97,35.98,35.9,35.9,151819.19529745614,29.7029,29.7112,29.6451,29.6451,151819.1953
2007-05-22 11:45:00,35.9,35.93,35.88,35.88,35978.5142393838,29.6451,29.6699,29.6286,29.6286,35978.5142
2007-05-22 11:50:00,35.88,35.91,35.87,35.89,135096.7872707003,29.6286,29.6534,29.6204,29.6369,135096.7873
2007-05-22 11:55:00,35.89,35.91,35.87,35.88,50369.91993513732,29.6369,29.6534,29.6204,29.6286,50369.9199
2007-05-22 12:00:00,35.88,35.92,35.88,35.9,32127.29299685821,29.6286,29.6617,29.6286,29.6451,32127.293
2007-05-22 12:05:00,35.9,35.94,35.9,35.91,73679.94324516063,29.6451,29.6782,29.6451,29.6534,73679.9432
2007-05-22 12:10:00,35.91,35.93,35.89,35.9,93341.44116752812,29.6534,29.6699,29.6369,29.6451,93341.4412
2007-05-22 12:15:00,35.9,35.93,35.89,35.93,33647.51190838147,29.6451,29.6699,29.6369,29.6699,33647.5119
2007-05-22 12:20:00,35.92,35.93,35.92,35.92,21485.760616195395,29.6617,29.6699,29.6617,29.6617,21485.7606
2007-05-22 12:25:00,35.92,35.94,35.89,35.89,48342.96138643964,29.6617,29.6782,29.6369,29.6369,48342.9614
2007-05-22 12:30:00,35.89,35.9,35.89,35.9,8513.22590453025,29.6369,29.6451,29.6369,29.6451,8513.2259
2007-05-22 12:35:00,35.89,35.92,35.89,35.89,55335.96837944663,29.6369,29.6617,29.6369,29.6369,55335.9684
2007-05-22 12:40:00,35.89,35.91,35.88,35.91,43579.608797000095,29.6369,29.6534,29.6286,29.6534,43579.6088
2007-05-22 12:45:00,35.9,35.91,35.89,35.91,25843.721495895406,29.6451,29.6534,29.6369,29.6534,25843.7215
2007-05-22 12:50:00,35.9,35.92,35.89,35.92,39829.73548190939,29.6451,29.6617,29.6369,29.6617,39829.7355
2007-05-22 12:55:00,35.93,35.96,35.92,35.96,86652.47795682577,29.6699,29.6947,29.6617,29.6947,86652.478
2007-05-22 13:00:00,35.96,35.96,35.93,35.94,33546.163980946585,29.6947,29.6947,29.6699,29.6782,33546.164
2007-05-22 13:05:00,35.93,35.95,35.9,35.94,148474.71369210497,29.6699,29.6864,29.6451,29.6782,148474.7137
2007-05-22 13:10:00,35.94,35.94,35.9,35.9,106313.97587919324,29.6782,29.6782,29.6451,29.6451,106313.9759
2007-05-22 13:15:00,35.9,35.91,35.87,35.89,66281.54454241409,29.6451,29.6534,29.6204,29.6369,66281.5445
2007-05-22 13:20:00,35.89,35.9,35.88,35.89,11553.66372757677,29.6369,29.6451,29.6286,29.6369,11553.6637
2007-05-22 13:25:00,35.9,35.9,35.88,35.89,22904.63160028377,29.6451,29.6451,29.6286,29.6369,22904.6316
2007-05-22 13:30:00,35.88,35.9,35.87,35.9,122630.99219620955,29.6286,29.6451,29.6204,29.6451,122630.9922
2007-05-22 13:35:00,35.9,35.91,35.86,35.87,85436.30282760716,29.6451,29.6534,29.6121,29.6204,85436.3028
2007-05-22 13:40:00,35.87,35.9,35.86,35.9,73983.98702746528,29.6204,29.6451,29.6121,29.6451,73983.987
2007-05-22 13:45:00,35.89,35.89,35.86,35.86,130941.52224587004,29.6369,29.6369,29.6121,29.6121,130941.5222
2007-05-22 13:50:00,35.87,35.91,35.87,35.88,66484.24039728387,29.6204,29.6534,29.6204,29.6286,66484.2404
2007-05-22 13:55:00,35.89,35.89,35.88,35.89,55335.96837944663,29.6369,29.6369,29.6286,29.6369,55335.9684
2007-05-22 14:00:00,35.89,35.89,35.88,35.88,20776.325124151208,29.6369,29.6369,29.6286,29.6286,20776.3251
2007-05-22 14:05:00,35.88,35.92,35.88,35.92,36383.905949123335,29.6286,29.6617,29.6286,29.6617,36383.9059
2007-05-22 14:10:00,35.91,35.94,35.91,35.93,44694.43599878382,29.6534,29.6782,29.6534,29.6699,44694.436
2007-05-22 14:15:00,35.92,35.93,35.89,35.89,63342.454646802464,29.6617,29.6699,29.6369,29.6369,63342.4546
2007-05-22 14:20:00,35.89,35.89,35.86,35.88,42262.0857403466,29.6369,29.6369,29.6121,29.6286,42262.0857
2007-05-22 14:25:00,35.88,35.9,35.87,35.87,74997.46630181411,29.6286,29.6451,29.6204,29.6204,74997.4663
2007-05-22 14:30:00,35.87,35.9,35.86,35.88,92125.2660383095,29.6204,29.6451,29.6121,29.6286,92125.266
2007-05-22 14:35:00,35.88,35.89,35.83,35.84,151312.45566028173,29.6286,29.6369,29.5873,29.5956,151312.4557
2007-05-22 14:40:00,35.84,35.86,35.82,35.84,103577.58183845138,29.5956,29.6121,29.5791,29.5956,103577.5818
2007-05-22 14:45:00,35.84,35.85,35.82,35.83,72767.81189824667,29.5956,29.6039,29.5791,29.5873,72767.8119
2007-05-22 14:50:00,35.83,35.86,35.83,35.85,30505.726157900062,29.5873,29.6121,29.5873,29.6039,30505.7262
2007-05-22 14:55:00,35.85,35.87,35.83,35.85,72869.15982568155,29.6039,29.6204,29.5873,29.6039,72869.1598
2007-05-22 15:00:00,35.85,35.86,35.84,35.86,53004.9660484443,29.6039,29.6121,29.5956,29.6121,53004.966
2007-05-22 15:05:00,35.85,35.89,35.85,35.86,53207.66190331407,29.6039,29.6369,29.6039,29.6121,53207.6619
2007-05-22 15:10:00,35.87,35.87,35.85,35.85,60099.320968886175,29.6204,29.6204,29.6039,29.6039,60099.321
2007-05-22 15:15:00,35.86,35.87,35.82,35.83,184554.5758589237,29.6121,29.6204,29.5791,29.5873,184554.5759
2007-05-22 15:20:00,35.83,35.85,35.78,35.8,223370.8320664842,29.5873,29.6039,29.546,29.5626,223370.8321
2007-05-22 15:25:00,35.8,35.82,35.78,35.81,88274.0447957839,29.5626,29.5791,29.546,29.5708,88274.0448
2007-05-22 15:30:00,35.79,35.82,35.79,35.81,31215.161649944253,29.5543,29.5791,29.5543,29.5708,31215.1616
2007-05-22 15:35:00,35.81,35.85,35.79,35.85,91111.78676396066,29.5708,29.6039,29.5543,29.6039,91111.7868
2007-05-22 15:40:00,35.85,35.9,35.84,35.87,168237.55954190734,29.6039,29.6451,29.5956,29.6204,168237.5595
2007-05-22 15:45:00,35.88,35.88,35.8,35.81,126482.21343873515,29.6286,29.6286,29.5626,29.5708,126482.2134
2007-05-22 15:50:00,35.81,35.83,35.8,35.83,120401.33779264212,29.5708,29.5873,29.5626,29.5873,120401.3378
2007-05-22 15:55:00,35.82,35.83,35.79,35.79,125367.38623695144,29.5791,29.5873,29.5543,29.5543,125367.3862
2007-05-23 09:30:00,35.79,35.93,35.77,35.92,168338.90746934223,29.5543,29.6699,29.5378,29.6617,168338.9075
2007-05-23 09:35:00,35.93,35.94,35.84,35.9,116347.42069524676,29.6699,29.6782,29.5956,29.6451,116347.4207
2007-05-23 09:40:00,35.9,35.99,35.9,35.98,94050.8766595723,29.6451,29.7195,29.6451,29.7112,94050.8767
2007-05-23 09:45:00,35.99,36.03,35.97,36.02,269078.7473396169,29.7195,29.7525,29.7029,29.7442,269078.7473
2007-05-23 09:50:00,36.02,36.05,36.02,36.03,48951.04895104894,29.7442,29.769,29.7442,29.7525,48951.049
2007-05-23 09:55:00,36.04,36.12,36.03,36.05,109151.71784737,29.7607,29.8268,29.7525,29.769,109151.7178
2007-05-23 10:00:00,36.05,36.13,36.05,36.08,112090.80774298163,29.769,29.8351,29.769,29.7938,112090.8077
2007-05-23 10:05:00,36.08,36.11,36.04,36.11,137022.39789196308,29.7938,29.8186,29.7607,29.8186,137022.3979
2007-05-23 10:10:00,36.1,36.14,36.1,36.1,95976.48728083508,29.8103,29.8433,29.8103,29.8103,95976.4873
2007-05-23 10:15:00,36.09,36.14,36.09,36.14,50978.00749974662,29.802,29.8433,29.802,29.8433,50978.0075
2007-05-23 10:20:00,36.15,36.15,36.12,36.13,39931.08340934428,29.8516,29.8516,29.8268,29.8351,39931.0834
2007-05-23 10:25:00,36.13,36.2,36.12,36.2,122225.60048647004,29.8351,29.8929,29.8268,29.8929,122225.6005
2007-05-23 10:30:00,36.2,36.23,36.19,36.22,193371.8455457585,29.8929,29.9176,29.8846,29.9094,193371.8455
2007-05-23 10:35:00,36.23,36.25,36.22,36.23,169149.6908888213,29.9176,29.9342,29.9094,29.9176,169149.6909
2007-05-23 10:40:00,36.23,36.26,36.23,36.24,131346.91395560958,29.9176,29.9424,29.9176,29.9259,131346.914
2007-05-23 10:45:00,36.25,36.27,36.24,36.25,91922.57018343972,29.9342,29.9507,29.9259,29.9342,91922.5702
2007-05-23 10:50:00,36.24,36.25,36.21,36.24,103172.19012871184,29.9259,29.9342,29.9011,29.9259,103172.1901
2007-05-23 10:55:00,36.24,36.25,36.2,36.21,50978.00749974662,29.9259,29.9342,29.8929,29.9011,50978.0075
2007-05-23 11:00:00,36.21,36.22,36.2,36.22,89895.61163474206,29.9011,29.9094,29.8929,29.9094,89895.6116
2007-05-23 11:05:00,36.22,36.26,36.22,36.26,89591.56785243741,29.9094,29.9424,29.9094,29.9424,89591.5679
2007-05-23 11:10:00,36.26,36.3,36.21,36.21,118374.37924394444,29.9424,29.9754,29.9011,29.9011,118374.3792
2007-05-23 11:15:00,36.22,36.22,36.14,36.16,95368.3997162258,29.9094,29.9094,29.8433,29.8598,95368.3997
2007-05-23 11:20:00,36.16,36.19,36.15,36.18,55741.36008918616,29.8598,29.8846,29.8516,29.8764,55741.3601
2007-05-23 11:25:00,36.18,36.23,36.17,36.21,131955.00152021888,29.8764,29.9176,29.8681,29.9011,131955.0015
2007-05-23 11:30:00,36.2,36.2,36.11,36.13,91821.22225600484,29.8929,29.8929,29.8186,29.8351,91821.2223
2007-05-23 11:35:00,36.12,36.16,36.11,36.14,35066.38289246985,29.8268,29.8598,29.8186,29.8433,35066.3829
2007-05-23 11:40:00,36.13,36.15,36.13,36.14,17229.14766393027,29.8351,29.8516,29.8351,29.8433,17229.1477
2007-05-23 11:45:00,36.15,36.2,36.14,36.2,26350.461133069824,29.8516,29.8929,29.8433,29.8929,26350.4611
2007-05-23 11:50:00,36.19,36.22,36.19,36.2,40741.86682882335,29.8846,29.9094,29.8846,29.8929,40741.8668
2007-05-23 11:55:00,36.2,36.2,36.17,36.19,48241.61345900476,29.8929,29.8929,29.8681,29.8846,48241.6135
2007-05-23 12:00:00,36.2,36.2,36.16,36.17,56045.40387149082,29.8929,29.8929,29.8598,29.8681,56045.4039
2007-05-23 12:05:00,36.17,36.19,36.16,36.16,40235.12719164893,29.8681,29.8846,29.8598,29.8598,40235.1272
2007-05-23 12:10:00,36.16,36.16,36.14,36.14,32938.07641633728,29.8598,29.8598,29.8433,29.8433,32938.0764
2007-05-23 12:15:00,36.15,36.18,36.14,36.16,67801.76345393735,29.8516,29.8764,29.8433,29.8598,67801.7635
2007-05-23 12:20:00,36.17,36.19,36.13,36.16,214249.51859734464,29.8681,29.8846,29.8351,29.8598,214249.5186
2007-05-23 12:25:00,36.16,36.16,36.14,36.15,12567.143001925608,29.8598,29.8598,29.8433,29.8516,12567.143
2007-05-23 12:30:00,36.14,36.15,36.12,36.12,29593.59481098611,29.8433,29.8516,29.8268,29.8268,29593.5948
2007-05-23 12:35:00,36.12,36.13,36.11,36.11,29897.63859329076,29.8268,29.8351,29.8186,29.8186,29897.6386
2007-05-23 12:40:00,36.12,36.13,36.11,36.12,16317.016317016314,29.8268,29.8351,29.8186,29.8268,16317.0163
2007-05-23 12:45:00,36.12,36.13,36.09,36.12,78037.90412486064,29.8268,29.8351,29.802,29.8268,78037.9041
2007-05-23 12:50:00,36.12,36.15,36.11,36.11,149082.80125671427,29.8268,29.8516,29.8186,29.8186,149082.8013
2007-05-23 12:55:00,36.11,36.12,36.1,36.12,24222.154656937262,29.8186,29.8268,29.8103,29.8268,24222.1547
2007-05-23 13:00:00,36.11,36.12,36.1,36.11,70335.46163980945,29.8186,29.8268,29.8103,29.8186,70335.4616
2007-05-23 13:05:00,36.12,36.14,36.11,36.12,38512.2124252559,29.8268,29.8433,29.8186,29.8268,38512.2124
2007-05-23 13:10:00,36.13,36.14,36.12,36.13,92125.2660383095,29.8351,29.8433,29.8268,29.8351,92125.266
2007-05-23 13:15:00,36.13,36.13,36.09,36.09,60302.01682375594,29.8351,29.8351,29.802,29.802,60302.0168
2007-05-23 13:20:00,36.09,36.13,36.08,36.12,92226.6139657444,29.802,29.8351,29.7938,29.8268,92226.614
2007-05-23 13:25:00,36.12,36.17,36.11,36.15,149082.80125671427,29.8268,29.8681,29.8186,29.8516,149082.8013
2007-05-23 13:30:00,36.15,36.16,36.1,36.13,66382.89246984899,29.8516,29.8598,29.8103,29.8351,66382.8925
2007-05-23 13:35:00,36.13,36.14,36.12,36.12,124455.25489003748,29.8351,29.8433,29.8268,29.8268,124455.2549
2007-05-23 13:40:00,36.12,36.13,36.08,36.12,81179.68987534204,29.8268,29.8351,29.7938,29.8268,81179.6899
2007-05-23 13:45:00,36.11,36.13,36.07,36.08,66281.54454241409,29.8186,29.8351,29.7855,29.7938,66281.5445
2007-05-23 13:50:00,36.08,36.09,36.05,36.09,97598.05411979325,29.7938,29.802,29.769,29.802,97598.0541
2007-05-23 13:55:00,36.08,36.1,36.03,36.04,48748.35309617918,29.7938,29.8103,29.7525,29.7607,48748.3531
2007-05-23 14:00:00,36.04,36.07,36.0,36.02,109557.10955710954,29.7607,29.7855,29.7277,29.7442,109557.1096
2007-05-23 14:05:00,36.02,36.04,36.0,36.03,134792.74348839564,29.7442,29.7607,29.7277,29.7525,134792.7435
2007-05-23 14:10:00,36.03,36.06,36.0,36.06,51890.13884666058,29.7525,29.7773,29.7277,29.7773,51890.1388
2007-05-23 14:15:00,36.06,36.08,36.01,36.01,141076.31498935845,29.7773,29.7938,29.736,29.736,141076.315
2007-05-23 14:20:00,36.01,36.03,35.98,36.0,142089.79426370727,29.736,29.7525,29.7112,29.7277,142089.7943
2007-05-23 14:25:00,36.0,36.02,35.95,35.98,156075.80824972127,29.7277,29.7442,29.6864,29.7112,156075.8082
2007-05-23 14:30:00,35.98,36.03,35.98,36.01,83916.08391608391,29.7112,29.7525,29.7112,29.736,83916.0839
2007-05-23 14:35:00,36.01,36.04,36.0,36.03,121212.1212121212,29.736,29.7607,29.7277,29.7525,121212.1212
2007-05-23 14:40:00,36.04,36.05,36.01,36.04,123340.42768825377,29.7607,29.769,29.736,29.7607,123340.4277
2007-05-23 14:45:00,36.03,36.09,36.02,36.07,108036.89064558627,29.7525,29.802,29.7442,29.7855,108036.8906
2007-05-23 14:50:00,36.07,36.07,36.04,36.05,51991.48677409546,29.7855,29.7855,29.7607,29.769,51991.4868
2007-05-23 14:55:00,36.04,36.09,36.04,36.05,64254.58599371642,29.7607,29.802,29.7607,29.769,64254.586
2007-05-23 15:00:00,36.05,36.06,36.03,36.06,109759.80541197932,29.769,29.7773,29.7525,29.7773,109759.8054
2007-05-23 15:05:00,36.06,36.06,36.01,36.03,119894.5981554677,29.7773,29.7773,29.736,29.7525,119894.5982
2007-05-23 15:10:00,36.03,36.04,36.0,36.01,115029.89763859328,29.7525,29.7607,29.7277,29.736,115029.8976
2007-05-23 15:15:00,36.01,36.03,36.0,36.02,132056.34944765377,29.736,29.7525,29.7277,29.7442,132056.3494
2007-05-23 15:20:00,36.02,36.05,36.0,36.05,105604.54038714909,29.7442,29.769,29.7277,29.769,105604.5404
2007-05-23 15:25:00,36.05,36.06,36.02,36.04,55133.27252457686,29.769,29.7773,29.7442,29.7607,55133.2725
2007-05-23 15:30:00,36.04,36.05,36.0,36.01,110671.93675889328,29.7607,29.769,29.7277,29.736,110671.9368
2007-05-23 15:35:00,36.01,36.03,36.0,36.02,84220.12769838855,29.736,29.7525,29.7277,29.7442,84220.1277
2007-05-23 15:40:00,36.02,36.03,36.0,36.02,159724.3336373771,29.7442,29.7525,29.7277,29.7442,159724.3336
2007-05-23 15:45:00,36.03,36.03,36.0,36.01,103982.97354819092,29.7525,29.7525,29.7277,29.736,103982.9735
2007-05-23 15:50:00,36.01,36.02,36.0,36.01,128610.51991486772,29.736,29.7442,29.7277,29.736,128610.5199
2007-05-23 15:55:00,36.01,36.02,35.98,35.98,198337.89399006788,29.736,29.7442,29.7112,29.7112,198337.894
2007-05-24 09:30:00,36.07,36.08,35.92,36.0,168034.86368703758,29.7855,29.7938,29.6617,29.7277,168034.8637
2007-05-24 09:35:00,35.98,36.01,35.92,35.95,246984.89915881216,29.7112,29.736,29.6617,29.6864,246984.8992
2007-05-24 09:40:00,35.95,35.98,35.93,35.96,152123.2390797608,29.6864,29.7112,29.6699,29.6947,152123.2391
2007-05-24 09:45:00,35.95,35.97,35.86,35.96,130637.4784635654,29.6864,29.7029,29.6121,29.6947,130637.4785
2007-05-24 09:50:00,35.96,35.96,35.92,35.93,83105.30049660483,29.6947,29.6947,29.6617,29.6699,83105.3005
2007-05-24 09:55:00,35.93,35.95,35.91,35.94,79254.07925407925,29.6699,29.6864,29.6534,29.6782,79254.0793
2007-05-24 10:00:00,35.95,36.04,35.95,35.99,205634.9447653795,29.6864,29.7607,29.6864,29.7195,205634.9448
2007-05-24 10:05:00,35.99,36.05,35.97,36.04,125975.47380156074,29.7195,29.769,29.7029,29.7607,125975.4738
2007-05-24 10:10:00,36.04,36.05,35.98,36.0,93645.48494983275,29.7607,29.769,29.7112,29.7277,93645.4849
2007-05-24 10:15:00,36.0,36.01,35.98,35.98,70639.5054221141,29.7277,29.736,29.7112,29.7112,70639.5054
2007-05-24 10:20:00,35.98,35.99,35.97,35.98,77429.81656025133,29.7112,29.7195,29.7029,29.7112,77429.8166
2007-05-24 10:25:00,35.98,36.0,35.97,36.0,42566.12952265125,29.7112,29.7277,29.7029,29.7277,42566.1295
2007-05-24 10:30:00,35.99,36.01,35.98,35.98,103070.84220127696,29.7195,29.736,29.7112,29.7112,103070.8422
2007-05-24 10:35:00,35.98,35.98,35.96,35.96,59389.88547684199,29.7112,29.7112,29.6947,29.6947,59389.8855
2007-05-24 10:40:00,35.96,35.97,35.88,35.88,102564.10256410256,29.6947,29.7029,29.6286,29.6286,102564.1026
2007-05-24 10:45:00,35.88,35.88,35.82,35.85,91821.22225600484,29.6286,29.6286,29.5791,29.6039,91821.2223
2007-05-24 10:50:00,35.85,35.9,35.83,35.84,69017.93858315596,29.6039,29.6451,29.5873,29.5956,69017.9386
2007-05-24 10:55:00,35.85,35.86,35.77,35.79,112698.89530759094,29.6039,29.6121,29.5378,29.5543,112698.8953
2007-05-24 11:00:00,35.8,35.83,35.74,35.74,179183.13570487482,29.5626,29.5873,29.513,29.513,179183.1357
2007-05-24 11:05:00,35.75,35.82,35.72,35.8,155062.32897537242,29.5213,29.5791,29.4965,29.5626,155062.329
2007-05-24 11:10:00,35.8,35.8,35.7,35.71,132056.34944765377,29.5626,29.5626,29.48,29.4882,132056.3494
2007-05-24 11:15:00,35.71,35.74,35.62,35.63,155163.67690280732,29.4882,29.513,29.4139,29.4222,155163.6769
2007-05-24 11:20:00,35.63,35.7,35.63,35.66,40133.77926421404,29.4222,29.48,29.4222,29.447,40133.7793
2007-05-24 11:25:00,35.67,35.69,35.55,35.57,99726.3605959258,29.4552,29.4717,29.3561,29.3726,99726.3606
2007-05-24 11:30:00,35.58,35.66,35.56,35.66,105604.54038714909,29.3809,29.447,29.3644,29.447,105604.5404
2007-05-24 11:35:00,35.67,35.73,35.66,35.72,41958.04195804196,29.4552,29.5048,29.447,29.4965,41958.042
2007-05-24 11:40:00,35.72,35.73,35.7,35.71,108746.32613763049,29.4965,29.5048,29.48,29.4882,108746.3261
2007-05-24 11:45:00,35.71,35.77,35.71,35.75,106719.3675889328,29.4882,29.5378,29.4882,29.5213,106719.3676
2007-05-24 11:50:00,35.75,35.76,35.71,35.72,74693.42251950946,29.5213,29.5295,29.4882,29.4965,74693.4225
2007-05-24 11:55:00,35.72,35.76,35.71,35.74,59187.18962197222,29.4965,29.5295,29.4882,29.513,59187.1896
2007-05-24 12:00:00,35.74,35.75,35.71,35.71,53511.70568561872,29.513,29.5213,29.4882,29.4882,53511.7057
2007-05-24 12:05:00,35.71,35.71,35.68,35.7,55335.96837944663,29.4882,29.4882,29.4635,29.48,55335.9684
2007-05-24 12:10:00,35.69,35.71,35.68,35.68,44289.04428904428,29.4717,29.4882,29.4635,29.4635,44289.0443
2007-05-24 12:15:00,35.68,35.72,35.65,35.65,134387.3517786561,29.4635,29.4965,29.4387,29.4387,134387.3518
2007-05-24 12:20:00,35.65,35.67,35.52,35.57,297557.51494881924,29.4387,29.4552,29.3313,29.3726,297557.5149
2007-05-24 12:25:00,35.56,35.6,35.55,35.55,66585.58832471874,29.3644,29.3974,29.3561,29.3561,66585.5883
2007-05-24 12:30:00,35.56,35.6,35.52,35.53,72261.07226107224,29.3644,29.3974,29.3313,29.3396,72261.0723
2007-05-24 12:35:00,35.53,35.54,35.52,35.53,47329.4821120908,29.3396,29.3479,29.3313,29.3396,47329.4821
2007-05-24 12:40:00,35.54,35.54,35.46,35.47,259146.65045099825,29.3479,29.3479,29.2818,29.2901,259146.6505
2007-05-24 12:45:00,35.47,35.54,35.44,35.51,151312.45566028173,29.2901,29.3479,29.2653,29.3231,151312.4557
2007-05-24 12:50:00,35.51,35.51,35.47,35.48,140468.22742474914,29.3231,29.3231,29.2901,29.2983,140468.2274
2007-05-24 12:55:00,35.48,35.5,35.47,35.49,99726.3605959258,29.2983,29.3148,29.2901,29.3066,99726.3606
2007-05-24 13:00:00,35.49,35.5,35.48,35.5,53815.74946792337,29.3066,29.3148,29.2983,29.3148,53815.7495
2007-05-24 13:05:00,35.5,35.52,35.48,35.48,84726.86733556297,29.3148,29.3313,29.2983,29.2983,84726.8673
2007-05-24 13:10:00,35.48,35.52,35.48,35.51,53613.053613053606,29.2983,29.3313,29.2983,29.3231,53613.0536
2007-05-24 13:15:00,35.51,35.59,35.5,35.55,113915.07043680956,29.3231,29.3892,29.3148,29.3561,113915.0704
2007-05-24 13:20:00,35.54,35.59,35.54,35.57,38106.82071551636,29.3479,29.3892,29.3479,29.3726,38106.8207
2007-05-24 13:25:00,35.58,35.58,35.52,35.53,67903.11138137223,29.3809,29.3809,29.3313,29.3396,67903.1114
2007-05-24 13:30:00,35.53,35.55,35.53,35.54,52295.53055640011,29.3396,29.3561,29.3396,29.3479,52295.5306
2007-05-24 13:35:00,35.53,35.55,35.51,35.52,82193.16914969088,29.3396,29.3561,29.3231,29.3313,82193.1691
2007-05-24 13:40:00,35.53,35.57,35.52,35.56,66990.98003445829,29.3396,29.3726,29.3313,29.3644,66990.98
2007-05-24 13:45:00,35.57,35.6,35.54,35.55,203607.98621668183,29.3726,29.3974,29.3479,29.3561,203607.9862
2007-05-24 13:50:00,35.54,35.57,35.51,35.57,122225.60048647004,29.3479,29.3726,29.3231,29.3726,122225.6005
2007-05-24 13:55:00,35.57,35.62,35.56,35.61,98510.1854667072,29.3726,29.4139,29.3644,29.4057,98510.1855
2007-05-24 14:00:00,35.61,35.61,35.53,35.55,62937.062937062925,29.4057,29.4057,29.3396,29.3561,62937.0629
2007-05-24 14:05:00,35.56,35.58,35.52,35.58,54930.57666970709,29.3644,29.3809,29.3313,29.3809,54930.5767
2007-05-24 14:10:00,35.58,35.6,35.54,35.54,52498.22641126988,29.3809,29.3974,29.3479,29.3479,52498.2264
2007-05-24 14:15:00,35.54,35.55,35.5,35.5,107935.5427181514,29.3479,29.3561,29.3148,29.3148,107935.5427
2007-05-24 14:20:00,35.51,35.52,35.5,35.51,67903.11138137223,29.3231,29.3313,29.3148,29.3231,67903.1114
2007-05-24 14:25:00,35.52,35.53,35.5,35.53,131042.87017330494,29.3313,29.3396,29.3148,29.3396,131042.8702
2007-05-24 14:30:00,35.52,35.56,35.51,35.55,97902.09790209788,29.3313,29.3644,29.3231,29.3561,97902.0979
2007-05-24 14:35:00,35.56,35.56,35.48,35.5,61720.88780784432,29.3644,29.3644,29.2983,29.3148,61720.8878
2007-05-24 14:40:00,35.5,35.54,35.49,35.52,81382.3857302118,29.3148,29.3479,29.3066,29.3313,81382.3857
2007-05-24 14:45:00,35.53,35.53,35.48,35.52,52802.270193574535,29.3396,29.3396,29.2983,29.3313,52802.2702
2007-05-24 14:50:00,35.51,35.52,35.5,35.5,64457.281848586186,29.3231,29.3313,29.3148,29.3148,64457.2818
2007-05-24 14:55:00,35.51,35.51,35.47,35.49,80976.99402047227,29.3231,29.3231,29.2901,29.3066,80976.994
2007-05-24 15:00:00,35.49,35.52,35.48,35.48,90909.0909090909,29.3066,29.3313,29.2983,29.2983,90909.0909
2007-05-24 15:05:00,35.49,35.49,35.44,35.48,98003.44582953276,29.3066,29.3066,29.2653,29.2983,98003.4458
2007-05-24 15:10:00,35.49,35.49,35.42,35.45,122428.2963413398,29.3066,29.3066,29.2488,29.2735,122428.2963
2007-05-24 15:15:00,35.46,35.46,35.41,35.41,98611.53339414208,29.2818,29.2818,29.2405,29.2405,98611.5334
2007-05-24 15:20:00,35.42,35.45,35.41,35.45,65673.45697780479,29.2488,29.2735,29.2405,29.2735,65673.457
2007-05-24 15:25:00,35.44,35.46,35.4,35.44,104185.66940306067,29.2653,29.2818,29.2323,29.2653,104185.6694
2007-05-24 15:30:00,35.43,35.45,35.39,35.4,102057.36292692812,29.257,29.2735,29.224,29.2323,102057.3629
2007-05-24 15:35:00,35.4,35.4,35.35,35.36,125266.03830951656,29.2323,29.2323,29.191,29.1992,125266.0383
2007-05-24 15:40:00,35.37,35.4,35.36,35.39,187696.36160940505,29.2075,29.2323,29.1992,29.224,187696.3616
2007-05-24 15:45:00,35.39,35.4,35.37,35.37,137022.39789196308,29.224,29.2323,29.2075,29.2075,137022.3979
2007-05-24 15:50:00,35.38,35.38,35.32,35.33,320158.10276679834,29.2157,29.2157,29.1662,29.1745,320158.1028
2007-05-24 15:55:00,35.33,35.39,35.32,35.38,447653.79547988233,29.1745,29.224,29.1662,29.2157,447653.7955
2007-05-25 09:30:00,35.43,35.43,35.29,35.32,244147.15719063545,29.257,29.257,29.1414,29.1662,244147.1572
2007-05-25 09:35:00,35.32,35.34,35.22,35.25,119691.90230059794,29.1662,29.1827,29.0836,29.1084,119691.9023
2007-05-25 09:40:00,35.26,35.27,35.17,35.21,146853.14685314684,29.1166,29.1249,29.0423,29.0754,146853.1469
2007-05-25 09:45:00,35.21,35.36,35.21,35.35,160940.5087665957,29.0754,29.1992,29.0754,29.191,160940.5088
2007-05-25 09:50:00,35.35,35.41,35.28,35.33,137123.74581939797,29.191,29.2405,29.1332,29.1745,137123.7458
2007-05-25 09:55:00,35.33,35.41,35.32,35.36,90098.30748961182,29.1745,29.2405,29.1662,29.1992,90098.3075
2007-05-25 10:00:00,35.36,35.38,35.28,35.35,114725.85385628862,29.1992,29.2157,29.1332,29.191,114725.8539
2007-05-25 10:05:00,35.36,35.42,35.33,35.42,58781.79791223269,29.1992,29.2488,29.1745,29.2488,58781.7979
2007-05-25 10:10:00,35.41,35.45,35.38,35.43,138948.00851322588,29.2405,29.2735,29.2157,29.257,138948.0085
2007-05-25 10:15:00,35.43,35.44,35.38,35.39,67599.06759906758,29.257,29.2653,29.2157,29.224,67599.0676
2007-05-25 10:20:00,35.39,35.45,35.39,35.4,108138.23857302115,29.224,29.2735,29.224,29.2323,108138.2386
2007-05-25 10:25:00,35.39,35.45,35.39,35.45,47532.17796696057,29.224,29.2735,29.224,29.2735,47532.178
2007-05-25 10:30:00,35.44,35.46,35.37,35.41,147157.1906354515,29.2653,29.2818,29.2075,29.2405,147157.1906
2007-05-25 10:35:00,35.4,35.46,35.4,35.46,104692.40904023511,29.2323,29.2818,29.2323,29.2818,104692.409
2007-05-25 10:40:00,35.46,35.46,35.38,35.39,153035.37042667475,29.2818,29.2818,29.2157,29.224,153035.3704
2007-05-25 10:45:00,35.39,35.4,35.34,35.37,104793.75696767,29.224,29.2323,29.1827,29.2075,104793.757
2007-05-25 10:50:00,35.37,35.39,35.35,35.38,93037.39738522346,29.2075,29.224,29.191,29.2157,93037.3974
2007-05-25 10:55:00,35.39,35.39,35.36,35.39,65166.71734063037,29.224,29.224,29.1992,29.224,65166.7173
2007-05-25 11:00:00,35.39,35.42,35.39,35.41,51991.48677409546,29.224,29.2488,29.224,29.2405,51991.4868
2007-05-25 11:05:00,35.41,35.43,35.37,35.42,79862.16681868855,29.2405,29.257,29.2075,29.2488,79862.1668
2007-05-25 11:10:00,35.42,35.45,35.42,35.45,78747.33961690482,29.2488,29.2735,29.2488,29.2735,78747.3396
2007-05-25 11:15:00,35.44,35.48,35.44,35.48,238775.71703658652,29.2653,29.2983,29.2653,29.2983,238775.717
2007-05-25 11:20:00,35.48,35.5,35.44,35.47,82902.60464173506,29.2983,29.3148,29.2653,29.2901,82902.6046
2007-05-25 11:25:00,35.47,35.47,35.44,35.45,53714.401540488485,29.2901,29.2901,29.2653,29.2735,53714.4015
2007-05-25 11:30:00,35.45,35.52,35.44,35.5,78950.0354717746,29.2735,29.3313,29.2653,29.3148,78950.0355
2007-05-25 11:35:00,35.51,35.59,35.5,35.58,98104.79375696766,29.3231,29.3892,29.3148,29.3809,98104.7938
2007-05-25 11:40:00,35.59,35.59,35.54,35.56,45201.17563595824,29.3892,29.3892,29.3479,29.3644,45201.1756
2007-05-25 11:45:00,35.56,35.57,35.55,35.56,34559.64325529542,29.3644,29.3726,29.3561,29.3644,34559.6433
2007-05-25 11:50:00,35.56,35.57,35.53,35.54,39829.73548190939,29.3644,29.3726,29.3396,29.3479,39829.7355
2007-05-25 11:55:00,35.53,35.53,35.5,35.53,36687.94973142799,29.3396,29.3396,29.3148,29.3396,36687.9497
2007-05-25 12:00:00,35.52,35.53,35.52,35.53,33444.8160535117,29.3313,29.3396,29.3313,29.3396,33444.8161
2007-05-25 12:05:00,35.53,35.53,35.52,35.53,14492.753623188404,29.3396,29.3396,29.3313,29.3396,14492.7536
2007-05-25 12:10:00,35.52,35.53,35.45,35.45,68004.45930880713,29.3313,29.3396,29.2735,29.2735,68004.4593
2007-05-25 12:15:00,35.45,35.47,35.43,35.44,43680.956724434975,29.2735,29.2901,29.257,29.2653,43680.9567
2007-05-25 12:20:00,35.44,35.44,35.4,35.41,53004.9660484443,29.2653,29.2653,29.2323,29.2405,53004.966
2007-05-25 12:25:00,35.4,35.41,35.36,35.38,56754.83936353501,29.2323,29.2405,29.1992,29.2157,56754.8394
2007-05-25 12:30:00,35.37,35.41,35.37,35.41,45505.21941826289,29.2075,29.2405,29.2075,29.2405,45505.2194
2007-05-25 12:35:00,35.4,35.45,35.4,35.43,46518.69869261173,29.2323,29.2735,29.2323,29.257,46518.6987
2007-05-25 12:40:00,35.43,35.45,35.41,35.44,47836.22174926522,29.257,29.2735,29.2405,29.2653,47836.2217
2007-05-25 12:45:00,35.45,35.49,35.45,35.48,39018.95206243032,29.2735,29.3066,29.2735,29.2983,39018.9521
2007-05-25 12:50:00,35.48,35.48,35.47,35.47,9526.70517887909,29.2983,29.2983,29.2901,29.2901,9526.7052
2007-05-25 12:55:00,35.48,35.48,35.47,35.48,43174.21708726056,29.2983,29.2983,29.2901,29.2983,43174.2171
2007-05-25 13:00:00,35.47,35.49,35.47,35.48,32127.29299685821,29.2901,29.3066,29.2901,29.2983,32127.293
2007-05-25 13:05:00,35.49,35.51,35.49,35.51,33039.42434377217,29.3066,29.3231,29.3066,29.3231,33039.4243
2007-05-25 13:10:00,35.51,35.57,35.5,35.56,63545.15050167223,29.3231,29.3726,29.3148,29.3644,63545.1505
2007-05-25 13:15:00,35.57,35.61,35.56,35.59,72058.37640620249,29.3726,29.4057,29.3644,29.3892,72058.3764
2007-05-25 13:20:00,35.6,35.61,35.58,35.6,47532.17796696057,29.3974,29.4057,29.3809,29.3974,47532.178
2007-05-25 13:25:00,35.6,35.64,35.6,35.61,53207.66190331407,29.3974,29.4304,29.3974,29.4057,53207.6619
2007-05-25 13:30:00,35.62,35.62,35.61,35.62,11756.359582446536,29.4139,29.4139,29.4057,29.4139,11756.3596
2007-05-25 13:35:00,35.61,35.62,35.61,35.61,13276.578493969797,29.4057,29.4139,29.4057,29.4057,13276.5785
2007-05-25 13:40:00,35.62,35.62,35.55,35.59,89084.82821526298,29.4139,29.4139,29.3561,29.3892,89084.8282
2007-05-25 13:45:00,35.59,35.6,35.58,35.58,37904.1248606466,29.3892,29.3974,29.3809,29.3809,37904.1249
2007-05-25 13:50:00,35.58,35.59,35.55,35.59,50471.26786257221,29.3809,29.3892,29.3561,29.3892,50471.2679
2007-05-25 13:55:00,35.59,35.6,35.56,35.56,25336.981858720985,29.3892,29.3974,29.3644,29.3644,25336.9819
2007-05-25 14:00:00,35.56,35.62,35.56,35.62,38208.16864295125,29.3644,29.4139,29.3644,29.4139,38208.1686
2007-05-25 14:05:00,35.62,35.62,35.6,35.62,37397.38522347217,29.4139,29.4139,29.3974,29.4139,37397.3852
2007-05-25 14:10:00,35.61,35.61,35.6,35.61,37296.03729603729,29.4057,29.4057,29.3974,29.4057,37296.0373
2007-05-25 14:15:00,35.61,35.61,35.56,35.58,51484.74713692104,29.4057,29.4057,29.3644,29.3809,51484.7471
2007-05-25 14:20:00,35.58,35.6,35.58,35.58,42870.173304955904,29.3809,29.3974,29.3809,29.3809,42870.1733
2007-05-25 14:25:00,35.58,35.59,35.56,35.57,70538.15749467922,29.3809,29.3892,29.3644,29.3726,70538.1575
2007-05-25 14:30:00,35.57,35.59,35.57,35.58,18648.01864801865,29.3726,29.3892,29.3726,29.3809,18648.0186
2007-05-25 14:35:00,35.58,35.59,35.57,35.57,21587.10854363028,29.3809,29.3892,29.3726,29.3726,21587.1085
2007-05-25 14:40:00,35.57,35.6,35.57,35.6,29796.29066585588,29.3726,29.3974,29.3726,29.3974,29796.2907
2007-05-25 14:45:00,35.6,35.61,35.58,35.6,48647.00516874429,29.3974,29.4057,29.3809,29.3974,48647.0052
2007-05-25 14:50:00,35.6,35.6,35.56,35.57,54322.48910509779,29.3974,29.3974,29.3644,29.3726,54322.4891
2007-05-25 14:55:00,35.58,35.6,35.56,35.58,49153.74480591871,29.3809,29.3974,29.3644,29.3809,49153.7448
2007-05-25 15:00:00,35.58,35.6,35.57,35.58,24830.242221546567,29.3809,29.3974,29.3726,29.3809,24830.2422
2007-05-25 15:05:00,35.58,35.65,35.57,35.64,165298.4696462957,29.3809,29.4387,29.3726,29.4304,165298.4696
2007-05-25 15:10:00,35.65,35.67,35.59,35.59,130434.78260869563,29.4387,29.4552,29.3892,29.3892,130434.7826
2007-05-25 15:15:00,35.59,35.61,35.57,35.59,112698.89530759094,29.3892,29.4057,29.3726,29.3892,112698.8953
2007-05-25 15:20:00,35.58,35.6,35.56,35.57,49356.44066078848,29.3809,29.3974,29.3644,29.3726,49356.4407
2007-05-25 15:25:00,35.57,35.58,35.55,35.58,69017.93858315596,29.3726,29.3809,29.3561,29.3809,69017.9386
2007-05-25 15:30:00,35.58,35.6,35.57,35.59,41552.650248302416,29.3809,29.3974,29.3726,29.3892,41552.6502
2007-05-25 15:35:00,35.6,35.6,35.56,35.56,58984.49376710245,29.3974,29.3974,29.3644,29.3644,58984.4938
2007-05-25 15:40:00,35.56,35.56,35.53,35.55,92834.70153035368,29.3644,29.3644,29.3396,29.3561,92834.7015
2007-05-25 15:45:00,35.56,35.56,35.54,35.56,49964.528225397786,29.3644,29.3644,29.3479,29.3644,49964.5282
2007-05-25 15:50:00,35.56,35.59,35.55,35.56,83510.69220634436,29.3644,29.3892,29.3561,29.3644,83510.6922
2007-05-25 15:55:00,35.55,35.61,35.53,35.56,190027.36394040732,29.3561,29.4057,29.3396,29.3644,190027.3639
2007-05-29 09:30:00,35.57,35.57,35.27,35.42,255092.73335360287,29.3726,29.3726,29.1249,29.2488,255092.7334
2007-05-29 09:35:00,35.41,35.45,35.25,35.42,203506.6382892469,29.2405,29.2735,29.1084,29.2488,203506.6383
2007-05-29 09:40:00,35.43,35.43,35.35,35.37,221141.1776629168,29.257,29.257,29.191,29.2075,221141.1777
2007-05-29 09:45:00,35.37,35.47,35.36,35.45,186581.5344076213,29.2075,29.2901,29.1992,29.2735,186581.5344
2007-05-29 09:50:00,35.45,35.51,35.43,35.49,122326.94841390492,29.2735,29.3231,29.257,29.3066,122326.9484
2007-05-29 09:55:00,35.5,35.57,35.49,35.55,122428.2963413398,29.3148,29.3726,29.3066,29.3561,122428.2963
2007-05-29 10:00:00,35.55,35.66,35.55,35.66,196006.8916590656,29.3561,29.447,29.3561,29.447,196006.8917
2007-05-29 10:05:00,35.65,35.66,35.52,35.55,116246.07276781189,29.4387,29.447,29.3313,29.3561,116246.0728
2007-05-29 10:10:00,35.56,35.56,35.52,35.54,116854.16033242118,29.3644,29.3644,29.3313,29.3479,116854.1603
2007-05-29 10:15:00,35.54,35.55,35.51,35.53,173304.95591365153,29.3479,29.3561,29.3231,29.3396,173304.9559
2007-05-29 10:20:00,35.52,35.54,35.47,35.48,142900.57768318636,29.3313,29.3479,29.2901,29.2983,142900.5777
2007-05-29 10:25:00,35.48,35.48,35.46,35.47,79963.51474612343,29.2983,29.2983,29.2818,29.2901,79963.5147
2007-05-29 10:30:00,35.47,35.5,35.45,35.46,88476.74065065368,29.2901,29.3148,29.2735,29.2818,88476.7407
2007-05-29 10:35:00,35.46,35.49,35.44,35.45,73375.89946285597,29.2818,29.3066,29.2653,29.2735,73375.8995
2007-05-29 10:40:00,35.45,35.47,35.42,35.46,130232.08675382586,29.2735,29.2901,29.2488,29.2818,130232.0868
2007-05-29 10:45:00,35.47,35.48,35.43,35.45,94557.61629674672,29.2901,29.2983,29.257,29.2735,94557.6163
2007-05-29 10:50:00,35.44,35.46,35.43,35.44,53917.09739535826,29.2653,29.2818,29.257,29.2653,53917.0974
2007-05-29 10:55:00,35.44,35.44,35.4,35.42,149386.84503901892,29.2653,29.2653,29.2323,29.2488,149386.845
2007-05-29 11:00:00,35.42,35.42,35.39,35.4,53917.09739535826,29.2488,29.2488,29.224,29.2323,53917.0974
2007-05-29 11:05:00,35.4,35.41,35.38,35.39,68612.54687341643,29.2323,29.2405,29.2157,29.224,68612.5469
2007-05-29 11:10:00,35.39,35.43,35.39,35.43,50268.57200770243,29.224,29.257,29.224,29.257,50268.572
2007-05-29 11:15:00,35.43,35.43,35.41,35.42,58275.05827505827,29.257,29.257,29.2405,29.2488,58275.0583
2007-05-29 11:20:00,35.42,35.43,35.39,35.41,68105.807236242,29.2488,29.257,29.224,29.2405,68105.8072
2007-05-29 11:25:00,35.41,35.46,35.39,35.44,130941.52224587004,29.2405,29.2818,29.224,29.2653,130941.5222
2007-05-29 11:30:00,35.44,35.45,35.39,35.41,171683.3890746934,29.2653,29.2735,29.224,29.2405,171683.3891
2007-05-29 11:35:00,35.4,35.41,35.33,35.35,161852.64011350964,29.2323,29.2405,29.1745,29.191,161852.6401
2007-05-29 11:40:00,35.35,35.36,35.32,35.34,53004.9660484443,29.191,29.1992,29.1662,29.1827,53004.966
2007-05-29 11:45:00,35.34,35.36,35.34,35.35,51484.74713692104,29.1827,29.1992,29.1827,29.191,51484.7471
2007-05-29 11:50:00,35.34,35.35,35.3,35.31,79456.775108949,29.1827,29.191,29.1497,29.1579,79456.7751
2007-05-29 11:55:00,35.31,35.35,35.28,35.28,137934.52923887703,29.1579,29.191,29.1332,29.1332,137934.5292
2007-05-29 12:00:00,35.29,35.3,35.27,35.29,112901.59116246073,29.1414,29.1497,29.1249,29.1414,112901.5912
2007-05-29 12:05:00,35.29,35.31,35.28,35.29,72058.37640620249,29.1414,29.1579,29.1332,29.1414,72058.3764
2007-05-29 12:10:00,35.3,35.32,35.27,35.27,91618.52640113508,29.1497,29.1662,29.1249,29.1249,91618.5264
2007-05-29 12:15:00,35.27,35.3,35.27,35.28,65369.41319550014,29.1249,29.1497,29.1249,29.1332,65369.4132
2007-05-29 12:20:00,35.29,35.29,35.17,35.19,211107.73284686325,29.1414,29.1414,29.0423,29.0588,211107.7328
2007-05-29 12:25:00,35.2,35.21,35.16,35.17,109253.06577480488,29.0671,29.0754,29.0341,29.0423,109253.0658
2007-05-29 12:30:00,35.17,35.19,35.12,35.13,282659.3696158913,29.0423,29.0588,29.001,29.0093,282659.3696
2007-05-29 12:35:00,35.14,35.16,35.13,35.15,199655.41704672136,29.0176,29.0341,29.0093,29.0258,199655.417
2007-05-29 12:40:00,35.14,35.17,35.14,35.16,68916.59065572108,29.0176,29.0423,29.0176,29.0341,68916.5907
2007-05-29 12:45:00,35.17,35.2,35.16,35.19,83409.34427890948,29.0423,29.0671,29.0341,29.0588,83409.3443
2007-05-29 12:50:00,35.2,35.22,35.19,35.21,40640.51890138846,29.0671,29.0836,29.0588,29.0754,40640.5189
2007-05-29 12:55:00,35.21,35.23,35.17,35.22,107023.41137123744,29.0754,29.0919,29.0423,29.0836,107023.4114
2007-05-29 13:00:00,35.22,35.23,35.21,35.22,75605.55386642342,29.0836,29.0919,29.0754,29.0836,75605.5539
2007-05-29 13:05:00,35.23,35.23,35.22,35.22,15404.88497010236,29.0919,29.0919,29.0836,29.0836,15404.885
2007-05-29 13:10:00,35.22,35.24,35.22,35.24,69930.06993006992,29.0836,29.1001,29.0836,29.1001,69930.0699
2007-05-29 13:15:00,35.24,35.24,35.21,35.22,109861.1533394142,29.1001,29.1001,29.0754,29.0836,109861.1533
2007-05-29 13:20:00,35.22,35.23,35.13,35.15,154251.54555589336,29.0836,29.0919,29.0093,29.0258,154251.5456
2007-05-29 13:25:00,35.15,35.19,35.13,35.16,120097.29401033749,29.0258,29.0588,29.0093,29.0341,120097.294
2007-05-29 13:30:00,35.16,35.16,35.15,35.16,31519.205432248906,29.0341,29.0341,29.0258,29.0341,31519.2054
2007-05-29 13:35:00,35.16,35.17,35.14,35.16,70335.46163980945,29.0341,29.0423,29.0176,29.0341,70335.4616
2007-05-29 13:40:00,35.15,35.18,35.12,35.12,145941.01550623288,29.0258,29.0506,29.001,29.001,145941.0155
2007-05-29 13:45:00,35.12,35.13,35.05,35.05,122833.68805107934,29.001,29.0093,28.9432,28.9432,122833.6881
2007-05-29 13:50:00,35.05,35.1,35.04,35.08,164284.99037194686,28.9432,28.9845,28.935,28.968,164284.9904
2007-05-29 13:55:00,35.08,35.11,35.07,35.1,119590.55437316305,28.968,28.9928,28.9598,28.9845,119590.5544
2007-05-29 14:00:00,35.1,35.12,35.07,35.11,90402.35127191649,28.9845,29.001,28.9598,28.9928,90402.3513
2007-05-29 14:05:00,35.12,35.14,35.09,35.12,652579.3047532177,29.001,29.0176,28.9763,29.001,652579.3048
2007-05-29 14:10:00,35.12,35.12,35.07,35.09,104388.36525793046,29.001,29.001,28.9598,28.9763,104388.3653
2007-05-29 14:15:00,35.09,35.09,35.06,35.07,64457.281848586186,28.9763,28.9763,28.9515,28.9598,64457.2818
2007-05-29 14:20:00,35.06,35.07,35.06,35.07,29694.942738421,28.9515,28.9598,28.9515,28.9598,29694.9427
2007-05-29 14:25:00,35.06,35.07,35.05,35.07,96179.18313570486,28.9515,28.9598,28.9432,28.9598,96179.1831
2007-05-29 14:30:00,35.06,35.07,35.02,35.02,201682.37559541903,28.9515,28.9598,28.9185,28.9185,201682.3756
2007-05-29 14:35:00,35.02,35.04,35.02,35.03,66078.84868754433,28.9185,28.935,28.9185,28.9267,66078.8487
2007-05-29 14:40:00,35.02,35.05,35.01,35.02,190331.40772271203,28.9185,28.9432,28.9102,28.9185,190331.4077
2007-05-29 14:45:00,35.01,35.04,35.01,35.04,170568.56187290966,28.9102,28.935,28.9102,28.935,170568.5619
2007-05-29 14:50:00,35.04,35.04,35.01,35.03,116448.76862268164,28.935,28.935,28.9102,28.9267,116448.7686
2007-05-29 14:55:00,35.02,35.03,35.0,35.03,112597.54738015606,28.9185,28.9267,28.9019,28.9267,112597.5474
2007-05-29 15:00:00,35.02,35.03,35.0,35.02,139657.44400527008,28.9185,28.9267,28.9019,28.9185,139657.444
2007-05-29 15:05:00,35.01,35.03,35.0,35.03,153035.37042667475,28.9102,28.9267,28.9019,28.9267,153035.3704
2007-05-29 15:10:00,35.03,35.07,35.02,35.06,186784.2302624911,28.9267,28.9598,28.9185,28.9515,186784.2303
2007-05-29 15:15:00,35.06,35.07,35.02,35.02,269788.1828316611,28.9515,28.9598,28.9185,28.9185,269788.1828
2007-05-29 15:20:00,35.03,35.05,35.02,35.04,139657.44400527008,28.9267,28.9432,28.9185,28.935,139657.444
2007-05-29 15:25:00,35.04,35.06,35.03,35.04,137529.13752913752,28.935,28.9515,28.9267,28.935,137529.1375
2007-05-29 15:30:00,35.04,35.06,35.03,35.05,149690.88882132358,28.935,28.9515,28.9267,28.9432,149690.8888
2007-05-29 15:35:00,35.06,35.07,35.04,35.07,138339.92094861658,28.9515,28.9598,28.935,28.9598,138339.9209
2007-05-29 15:40:00,35.07,35.13,35.06,35.1,311644.87686226814,28.9598,29.0093,28.9515,28.9845,311644.8769
2007-05-29 15:45:00,35.11,35.12,35.1,35.11,196006.8916590656,28.9928,29.001,28.9845,28.9928,196006.8917
2007-05-29 15:50:00,35.1,35.19,35.03,35.16,508158.5081585081,28.9845,29.0588,28.9267,29.0341,508158.5082
2007-05-29 15:55:00,35.17,35.19,35.07,35.12,444714.7055842707,29.0423,29.0588,28.9598,29.001,444714.7056
2007-05-30 09:30:00,34.89,34.95,34.8,34.82,384716.73254281946,28.8111,28.8607,28.7368,28.7533,384716.7325
2007-05-30 09:35:00,34.82,34.95,34.82,34.91,237964.93361710748,28.7533,28.8607,28.7533,28.8276,237964.9336
2007-05-30 09:40:00,34.93,35.01,34.91,34.98,219722.3066788284,28.8441,28.9102,28.8276,28.8854,219722.3067
2007-05-30 09:45:00,34.98,35.04,34.95,35.03,231275.9704064052,28.8854,28.935,28.8607,28.9267,231275.9704
2007-05-30 09:50:00,35.04,35.09,35.01,35.06,196006.8916590656,28.935,28.9763,28.9102,28.9515,196006.8917
2007-05-30 09:55:00,35.06,35.08,35.02,35.06,246478.1595216377,28.9515,28.968,28.9185,28.9515,246478.1595
2007-05-30 10:00:00,35.06,35.14,35.06,35.1,144116.75281240497,28.9515,29.0176,28.9515,28.9845,144116.7528
2007-05-30 10:05:00,35.1,35.13,35.09,35.11,111482.72017837231,28.9845,29.0093,28.9763,28.9928,111482.7202
2007-05-30 10:10:00,35.11,35.15,35.1,35.13,193473.19347319345,28.9928,29.0258,28.9845,29.0093,193473.1935
2007-05-30 10:15:00,35.13,35.17,35.12,35.16,195398.80409445625,29.0093,29.0423,29.001,29.0341,195398.8041
2007-05-30 10:20:00,35.16,35.17,35.08,35.13,203101.24657950745,29.0341,29.0423,28.968,29.0093,203101.2466
2007-05-30 10:25:00,35.14,35.19,35.11,35.15,224181.61548596327,29.0176,29.0588,28.9928,29.0258,224181.6155
2007-05-30 10:30:00,35.14,35.14,35.03,35.06,182628.9652376609,29.0176,29.0176,28.9267,28.9515,182628.9652
2007-05-30 10:35:00,35.07,35.07,35.03,35.03,77936.55619742574,28.9598,28.9598,28.9267,28.9267,77936.5562
2007-05-30 10:40:00,35.03,35.07,35.03,35.04,224587.0071957028,28.9267,28.9598,28.9267,28.935,224587.0072
2007-05-30 10:45:00,35.04,35.08,35.0,35.08,111786.76396067698,28.935,28.968,28.9019,28.968,111786.764
2007-05-30 10:50:00,35.08,35.11,35.04,35.07,79152.73132664435,28.968,28.9928,28.935,28.9598,79152.7313
2007-05-30 10:55:00,35.08,35.09,35.05,35.06,70234.11371237457,28.968,28.9763,28.9432,28.9515,70234.1137
2007-05-30 11:00:00,35.06,35.07,35.05,35.06,53714.401540488485,28.9515,28.9598,28.9432,28.9515,53714.4015
2007-05-30 11:05:00,35.05,35.06,35.04,35.05,49964.528225397786,28.9432,28.9515,28.935,28.9432,49964.5282
2007-05-30 11:10:00,35.04,35.06,35.04,35.04,44998.47978108847,28.935,28.9515,28.935,28.935,44998.4798
2007-05-30 11:15:00,35.04,35.07,35.04,35.05,42160.73781291172,28.935,28.9598,28.935,28.9432,42160.7378
2007-05-30 11:20:00,35.05,35.1,35.05,35.08,128813.2157697375,28.9432,28.9845,28.9432,28.968,128813.2158
2007-05-30 11:25:00,35.08,35.09,35.04,35.05,136211.614472484,28.968,28.9763,28.935,28.9432,136211.6145
2007-05-30 11:30:00,35.04,35.08,35.03,35.04,106719.3675889328,28.935,28.968,28.9267,28.935,106719.3676
2007-05-30 11:35:00,35.05,35.11,35.04,35.11,124455.25489003748,28.9432,28.9928,28.935,28.9928,124455.2549
2007-05-30 11:40:00,35.1,35.13,35.1,35.1,84524.1714806932,28.9845,29.0093,28.9845,28.9845,84524.1715
2007-05-30 11:45:00,35.1,35.12,35.09,35.12,99320.96888618628,28.9845,29.001,28.9763,29.001,99320.9689
2007-05-30 11:50:00,35.11,35.16,35.11,35.15,82699.9087868653,28.9928,29.0341,28.9928,29.0258,82699.9088
2007-05-30 11:55:00,35.15,35.15,35.11,35.13,95064.35593392114,29.0258,29.0258,28.9928,29.0093,95064.3559
2007-05-30 12:00:00,35.13,35.16,35.09,35.11,139353.40022296543,29.0093,29.0341,28.9763,28.9928,139353.4002
2007-05-30 12:05:00,35.1,35.16,35.1,35.11,136110.26654504912,28.9845,29.0341,28.9845,28.9928,136110.2665
2007-05-30 12:10:00,35.11,35.14,35.11,35.11,111381.37225093743,28.9928,29.0176,28.9928,28.9928,111381.3723
2007-05-30 12:15:00,35.11,35.13,35.1,35.1,76517.68521333738,28.9928,29.0093,28.9845,28.9845,76517.6852
2007-05-30 12:20:00,35.1,35.11,35.08,35.1,119590.55437316305,28.9845,28.9928,28.968,28.9845,119590.5544
2007-05-30 12:25:00,35.09,35.12,35.09,35.12,72362.42018850714,28.9763,29.001,28.9763,29.001,72362.4202
2007-05-30 12:30:00,35.11,35.16,35.11,35.15,111584.06810580722,28.9928,29.0341,28.9928,29.0258,111584.0681
2007-05-30 12:35:00,35.16,35.16,35.14,35.15,46113.30698287219,29.0341,29.0341,29.0176,29.0258,46113.307
2007-05-30 12:40:00,35.15,35.19,35.14,35.18,127394.34478564913,29.0258,29.0588,29.0176,29.0506,127394.3448
2007-05-30 12:45:00,35.18,35.2,35.18,35.2,34559.64325529542,29.0506,29.0671,29.0506,29.0671,34559.6433
2007-05-30 12:50:00,35.19,35.2,35.17,35.17,56653.49143610012,29.0588,29.0671,29.0423,29.0423,56653.4914
2007-05-30 12:55:00,35.18,35.18,35.14,35.17,76314.9893584676,29.0506,29.0506,29.0176,29.0423,76314.9894
2007-05-30 13:00:00,35.17,35.2,35.16,35.18,56552.14350866524,29.0423,29.0671,29.0341,29.0506,56552.1435
2007-05-30 13:05:00,35.18,35.19,35.17,35.18,54727.88081483733,29.0506,29.0588,29.0423,29.0506,54727.8808
2007-05-30 13:10:00,35.18,35.18,35.16,35.17,56754.83936353501,29.0506,29.0506,29.0341,29.0423,56754.8394
2007-05-30 13:15:00,35.16,35.17,35.14,35.17,198135.1981351981,29.0341,29.0423,29.0176,29.0423,198135.1981
2007-05-30 13:20:00,35.16,35.17,35.14,35.16,86348.43417452111,29.0341,29.0423,29.0176,29.0341,86348.4342
2007-05-30 13:25:00,35.16,35.17,35.13,35.13,105401.8445322793,29.0341,29.0423,29.0093,29.0093,105401.8445
2007-05-30 13:30:00,35.13,35.15,35.12,35.15,93746.83287726765,29.0093,29.0258,29.001,29.0258,93746.8329
2007-05-30 13:35:00,35.15,35.17,35.13,35.14,95267.05178879092,29.0258,29.0423,29.0093,29.0176,95267.0518
2007-05-30 13:40:00,35.15,35.15,35.12,35.13,108746.32613763049,29.0258,29.0258,29.001,29.0093,108746.3261
2007-05-30 13:45:00,35.13,35.16,35.12,35.16,73274.5515354211,29.0093,29.0341,29.001,29.0341,73274.5515
2007-05-30 13:50:00,35.16,35.17,35.15,35.15,61720.88780784432,29.0341,29.0423,29.0258,29.0258,61720.8878
2007-05-30 13:55:00,35.15,35.18,35.15,35.16,65166.71734063037,29.0258,29.0506,29.0258,29.0341,65166.7173
2007-05-30 14:00:00,35.16,35.17,35.1,35.1,213742.77896017025,29.0341,29.0423,28.9845,28.9845,213742.779
2007-05-30 14:05:00,35.1,35.18,35.1,35.13,197121.71886084927,28.9845,29.0506,28.9845,29.0093,197121.7189
2007-05-30 14:10:00,35.14,35.2,35.11,35.18,277693.321171582,29.0176,29.0671,28.9928,29.0506,277693.3212
2007-05-30 14:15:00,35.18,35.26,35.18,35.24,117563.59582446536,29.0506,29.1166,29.0506,29.1001,117563.5958
2007-05-30 14:20:00,35.24,35.24,35.21,35.23,137529.13752913752,29.1001,29.1001,29.0754,29.0919,137529.1375
2007-05-30 14:25:00,35.23,35.31,35.23,35.31,123441.77561568865,29.0919,29.1579,29.0919,29.1579,123441.7756
2007-05-30 14:30:00,35.3,35.37,35.26,35.35,156683.89581433058,29.1497,29.2075,29.1166,29.191,156683.8958
2007-05-30 14:35:00,35.35,35.42,35.34,35.35,97598.05411979325,29.191,29.2488,29.1827,29.191,97598.0541
2007-05-30 14:40:00,35.34,35.41,35.34,35.4,327556.5014695449,29.1827,29.2405,29.1827,29.2323,327556.5015
2007-05-30 14:45:00,35.4,35.43,35.39,35.41,118273.03131650956,29.2323,29.257,29.224,29.2405,118273.0313
2007-05-30 14:50:00,35.4,35.42,35.39,35.41,378129.117259552,29.2323,29.2488,29.224,29.2405,378129.1173
2007-05-30 14:55:00,35.42,35.48,35.41,35.47,178575.0481402655,29.2488,29.2983,29.2405,29.2901,178575.0481
2007-05-30 15:00:00,35.46,35.49,35.42,35.44,197121.71886084927,29.2818,29.3066,29.2488,29.2653,197121.7189
2007-05-30 15:05:00,35.44,35.47,35.4,35.47,191952.97456167013,29.2653,29.2901,29.2323,29.2901,191952.9746
2007-05-30 15:10:00,35.4,35.43,35.39,35.41,191344.88699706088,29.2323,29.257,29.224,29.2405,191344.887
2007-05-30 15:15:00,35.41,35.42,35.38,35.38,147461.23441775615,29.2405,29.2488,29.2157,29.2157,147461.2344
2007-05-30 15:20:00,35.38,35.39,35.33,35.33,151211.10773284684,29.2157,29.224,29.1745,29.1745,151211.1077
2007-05-30 15:25:00,35.34,35.38,35.33,35.34,281443.1944866727,29.1827,29.2157,29.1745,29.1827,281443.1945
2007-05-30 15:30:00,35.34,35.4,35.33,35.39,280024.3235025843,29.1827,29.2323,29.1745,29.224,280024.3235
2007-05-30 15:35:00,35.39,35.4,35.36,35.38,129117.25955204216,29.224,29.2323,29.1992,29.2157,129117.2596
2007-05-30 15:40:00,35.38,35.43,35.38,35.43,163778.25073477245,29.2157,29.257,29.2157,29.257,163778.2507
2007-05-30 15:45:00,35.43,35.5,35.42,35.42,400527.0092226613,29.257,29.3148,29.2488,29.2488,400527.0092
2007-05-30 15:50:00,35.43,35.46,35.41,35.43,334752.20431742165,29.257,29.2818,29.2405,29.257,334752.2043
2007-05-30 15:55:00,35.43,35.45,35.4,35.45,307084.2201276983,29.257,29.2735,29.2323,29.2735,307084.2201
2007-05-31 09:30:00,35.42,35.47,35.25,35.41,350258.4372149589,29.2488,29.2901,29.1084,29.2405,350258.4372
2007-05-31 09:35:00,35.41,35.43,35.34,35.34,98915.57717644672,29.2405,29.257,29.1827,29.1827,98915.5772
2007-05-31 09:40:00,35.35,35.44,35.35,35.42,136718.35410965842,29.191,29.2653,29.191,29.2488,136718.3541
2007-05-31 09:45:00,35.42,35.43,35.39,35.41,84524.1714806932,29.2488,29.257,29.224,29.2405,84524.1715
2007-05-31 09:50:00,35.41,35.44,35.4,35.43,76010.94557616295,29.2405,29.2653,29.2323,29.257,76010.9456
2007-05-31 09:55:00,35.43,35.44,35.38,35.4,64254.58599371642,29.257,29.2653,29.2157,29.2323,64254.586
2007-05-31 10:00:00,35.39,35.43,35.38,35.4,119894.5981554677,29.224,29.257,29.2157,29.2323,119894.5982
2007-05-31 10:05:00,35.4,35.42,35.38,35.4,80672.95023816761,29.2323,29.2488,29.2157,29.2323,80672.9502
2007-05-31 10:10:00,35.4,35.4,35.35,35.36,61923.58366271409,29.2323,29.2323,29.191,29.1992,61923.5837
2007-05-31 10:15:00,35.35,35.37,35.32,35.32,411675.2812404986,29.191,29.2075,29.1662,29.1662,411675.2812
2007-05-31 10:20:00,35.32,35.34,35.24,35.24,141684.40255396775,29.1662,29.1827,29.1001,29.1001,141684.4026
2007-05-31 10:25:00,35.24,35.26,35.21,35.24,76517.68521333738,29.1001,29.1166,29.0754,29.1001,76517.6852
2007-05-31 10:30:00,35.25,35.4,35.21,35.23,40032.43133677916,29.1084,29.2323,29.0754,29.0919,40032.4313
2007-05-31 10:35:00,35.22,35.23,35.19,35.22,79051.38339920947,29.0836,29.0919,29.0588,29.0836,79051.3834
2007-05-31 10:40:00,35.23,35.23,35.17,35.22,95672.44349853044,29.0919,29.0919,29.0423,29.0836,95672.4435
2007-05-31 10:45:00,35.22,35.27,35.21,35.21,97294.01033748858,29.0836,29.1249,29.0754,29.0754,97294.0103
2007-05-31 10:50:00,35.2,35.23,35.13,35.21,153542.11006384916,29.0671,29.0919,29.0093,29.0754,153542.1101
2007-05-31 10:55:00,35.22,35.25,35.19,35.19,107023.41137123744,29.0836,29.1084,29.0588,29.0588,107023.4114
2007-05-31 11:00:00,35.19,35.22,35.17,35.19,2348028.782811391,29.0588,29.0836,29.0423,29.0588,2348028.7828
2007-05-31 11:05:00,35.18,35.19,35.08,35.12,147055.8427080166,29.0506,29.0588,28.968,29.001,147055.8427
2007-05-31 11:10:00,35.13,35.14,35.08,35.08,158913.550217898,29.0093,29.0176,28.968,28.968,158913.5502
2007-05-31 11:15:00,35.08,35.09,35.01,35.01,130840.17431843517,28.968,28.9763,28.9102,28.9102,130840.1743
2007-05-31 11:20:00,35.01,35.05,35.0,35.05,164994.42586399103,28.9102,28.9432,28.9019,28.9432,164994.4259
2007-05-31 11:25:00,35.04,35.05,34.97,34.98,119083.81473598864,28.935,28.9432,28.8772,28.8854,119083.8147
2007-05-31 11:30:00,34.98,35.0,34.95,34.99,131245.5660281747,28.8854,28.9019,28.8607,28.8937,131245.566
2007-05-31 11:35:00,34.99,35.0,34.96,34.98,115637.98520320258,28.8937,28.9019,28.8689,28.8854,115637.9852
2007-05-31 11:40:00,34.98,34.99,34.96,34.96,141988.4463362724,28.8854,28.8937,28.8689,28.8689,141988.4463
2007-05-31 11:45:00,34.96,34.99,34.96,34.98,54727.88081483733,28.8689,28.8937,28.8689,28.8854,54727.8808
2007-05-31 11:50:00,34.98,35.05,34.98,35.05,135299.48312557006,28.8854,28.9432,28.8854,28.9432,135299.4831
2007-05-31 11:55:00,35.05,35.07,35.0,35.06,139150.70436809564,28.9432,28.9598,28.9019,28.9515,139150.7044
2007-05-31 12:00:00,35.07,35.07,35.03,35.04,107935.5427181514,28.9598,28.9598,28.9267,28.935,107935.5427
2007-05-31 12:05:00,35.04,35.1,35.04,35.09,96179.18313570486,28.935,28.9845,28.935,28.9763,96179.1831
2007-05-31 12:10:00,35.1,35.13,35.06,35.1,104388.36525793046,28.9845,29.0093,28.9515,28.9845,104388.3653
2007-05-31 12:15:00,35.1,35.14,35.1,35.12,99320.96888618628,28.9845,29.0176,28.9845,29.001,99320.9689
2007-05-31 12:20:00,35.11,35.12,35.04,35.11,172798.21627647712,28.9928,29.001,28.935,28.9928,172798.2163
2007-05-31 12:25:00,35.1,35.14,35.09,35.09,57666.97071044896,28.9845,29.0176,28.9763,28.9763,57666.9707
2007-05-31 12:30:00,35.1,35.1,35.07,35.09,62126.279517583855,28.9845,28.9845,28.9598,28.9763,62126.2795
2007-05-31 12:35:00,35.1,35.1,35.07,35.07,42262.0857403466,28.9845,28.9845,28.9598,28.9598,42262.0857
2007-05-31 12:40:00,35.08,35.09,35.07,35.09,408533.4954900172,28.968,28.9763,28.9598,28.9763,408533.4955
2007-05-31 12:45:00,35.09,35.1,35.08,35.1,357352.7921354008,28.9763,28.9845,28.968,28.9845,357352.7921
2007-05-31 12:50:00,35.1,35.1,35.04,35.05,74794.77044694434,28.9845,28.9845,28.935,28.9432,74794.7704
2007-05-31 12:55:00,35.05,35.08,35.04,35.06,61011.45231580013,28.9432,28.968,28.935,28.9515,61011.4523
2007-05-31 13:00:00,35.06,35.06,35.04,35.04,53714.401540488485,28.9515,28.9515,28.935,28.935,53714.4015
2007-05-31 13:05:00,35.04,35.05,34.95,34.97,191952.97456167013,28.935,28.9432,28.8607,28.8772,191952.9746
2007-05-31 13:10:00,34.97,35.0,34.96,34.99,60504.712678625714,28.8772,28.9019,28.8689,28.8937,60504.7127
2007-05-31 13:15:00,35.0,35.0,34.94,34.96,70234.11371237457,28.9019,28.9019,28.8524,28.8689,70234.1137
2007-05-31 13:20:00,34.97,34.99,34.92,34.93,180095.26705178877,28.8772,28.8937,28.8359,28.8441,180095.2671
2007-05-31 13:25:00,34.93,34.93,34.82,34.83,248505.11807033545,28.8441,28.8441,28.7533,28.7616,248505.1181
2007-05-31 13:30:00,34.82,34.89,34.8,34.88,344481.6053511705,28.7533,28.8111,28.7368,28.8029,344481.6054
2007-05-31 13:35:00,34.87,34.89,34.84,34.85,87361.91344886995,28.7946,28.8111,28.7698,28.7781,87361.9134
2007-05-31 13:40:00,34.86,34.92,34.83,34.88,189419.27637579807,28.7863,28.8359,28.7616,28.8029,189419.2764
2007-05-31 13:45:00,34.88,34.91,34.87,34.88,119286.5105908584,28.8029,28.8276,28.7946,28.8029,119286.5106
2007-05-31 13:50:00,34.87,34.91,34.87,34.9,41451.30232086753,28.7946,28.8276,28.7946,28.8194,41451.3023
2007-05-31 13:55:00,34.89,34.96,34.89,34.89,168541.603324212,28.8111,28.8689,28.8111,28.8111,168541.6033
2007-05-31 14:00:00,34.89,34.89,34.81,34.87,150501.67224080264,28.8111,28.8111,28.7451,28.7946,150501.6722
2007-05-31 14:05:00,34.86,34.94,34.85,34.91,77429.81656025133,28.7863,28.8524,28.7781,28.8276,77429.8166
2007-05-31 14:10:00,34.92,34.94,34.91,34.93,110874.63261376302,28.8359,28.8524,28.8276,28.8441,110874.6326
2007-05-31 14:15:00,34.93,34.97,34.88,34.94,156683.89581433058,28.8441,28.8772,28.8029,28.8524,156683.8958
2007-05-31 14:20:00,34.95,34.98,34.91,34.98,142799.22975575147,28.8607,28.8854,28.8276,28.8854,142799.2298
2007-05-31 14:25:00,34.98,35.03,34.97,35.0,168845.64710651664,28.8854,28.9267,28.8772,28.9019,168845.6471
2007-05-31 14:30:00,35.01,35.04,34.96,34.97,165197.1217188608,28.9102,28.935,28.8689,28.8772,165197.1217
2007-05-31 14:35:00,34.97,34.98,34.95,34.95,40032.43133677916,28.8772,28.8854,28.8607,28.8607,40032.4313
2007-05-31 14:40:00,34.96,34.97,34.94,34.97,50775.311644876856,28.8689,28.8772,28.8524,28.8772,50775.3116
2007-05-31 14:45:00,34.98,35.01,34.97,35.0,51079.35542718151,28.8854,28.9102,28.8772,28.9019,51079.3554
2007-05-31 14:50:00,35.0,35.07,34.99,35.06,104287.01733049555,28.9019,28.9598,28.8937,28.9515,104287.0173
2007-05-31 14:55:00,35.06,35.1,35.06,35.09,163068.81524272825,28.9515,28.9845,28.9515,28.9763,163068.8152
2007-05-31 15:00:00,35.09,35.1,35.07,35.08,104388.36525793046,28.9763,28.9845,28.9598,28.968,104388.3653
2007-05-31 15:05:00,35.08,35.12,35.07,35.09,111280.02432350256,28.968,29.001,28.9598,28.9763,111280.0243
2007-05-31 15:10:00,35.09,35.1,35.07,35.08,93341.44116752812,28.9763,28.9845,28.9598,28.968,93341.4412
2007-05-31 15:15:00,35.08,35.11,35.05,35.08,106313.97587919324,28.968,28.9928,28.9432,28.968,106313.9759
2007-05-31 15:20:00,35.09,35.1,35.06,35.09,126786.2572210398,28.9763,28.9845,28.9515,28.9763,126786.2572
2007-05-31 15:25:00,35.1,35.1,35.04,35.04,174622.47897030503,28.9845,28.9845,28.935,28.935,174622.479
2007-05-31 15:30:00,35.04,35.06,34.98,34.98,251444.20796594705,28.935,28.9515,28.8854,28.8854,251444.208
2007-05-31 15:35:00,34.99,35.02,34.95,34.99,239991.8921658052,28.8937,28.9185,28.8607,28.8937,239991.8922
2007-05-31 15:40:00,34.99,35.01,34.96,34.98,300597.95277186576,28.8937,28.9102,28.8689,28.8854,300597.9528
2007-05-31 15:45:00,34.98,34.99,34.91,34.92,478868.9571298266,28.8854,28.8937,28.8276,28.8359,478868.9571
2007-05-31 15:50:00,34.92,35.0,34.89,34.98,413094.1522245869,28.8359,28.9019,28.8111,28.8854,413094.1522
2007-05-31 15:55:00,34.97,35.0,34.94,34.94,371744.1978311543,28.8772,28.9019,28.8524,28.8524,371744.1978
2007-06-01 09:30:00,34.94,35.13,34.94,35.05,194993.4123847167,28.8524,29.0093,28.8524,28.9432,194993.4124
2007-06-01 09:35:00,35.05,35.12,35.02,35.12,98307.48961183742,28.9432,29.001,28.9185,29.001,98307.4896
2007-06-01 09:40:00,35.12,35.15,35.04,35.12,398500.0506739637,29.001,29.0258,28.935,29.001,398500.0507
2007-06-01 09:45:00,35.12,35.13,35.05,35.07,169859.1263808655,29.001,29.0093,28.9432,28.9598,169859.1264
2007-06-01 09:50:00,35.07,35.13,35.04,35.08,151312.45566028173,28.9598,29.0093,28.935,28.968,151312.4557
2007-06-01 09:55:00,35.09,35.09,35.02,35.08,84118.77977095367,28.9763,28.9763,28.9185,28.968,84118.7798
2007-06-01 10:00:00,35.08,35.13,35.04,35.11,96685.92277287928,28.968,29.0093,28.935,28.9928,96685.9228
2007-06-01 10:05:00,35.11,35.12,35.08,35.1,39728.3875544745,28.9928,29.001,28.968,28.9845,39728.3876
2007-06-01 10:10:00,35.1,35.11,35.04,35.06,59997.973041451296,28.9845,28.9928,28.935,28.9515,59997.973
2007-06-01 10:15:00,35.06,35.09,35.06,35.08,139049.35644066078,28.9515,28.9763,28.9515,28.968,139049.3564
2007-06-01 10:20:00,35.09,35.12,35.05,35.05,72767.81189824667,28.9763,29.001,28.9432,28.9432,72767.8119
2007-06-01 10:25:00,35.05,35.06,34.97,34.99,252356.339312861,28.9432,28.9515,28.8772,28.8937,252356.3393
2007-06-01 10:30:00,34.99,35.01,34.95,34.98,219620.9587513935,28.8937,28.9102,28.8607,28.8854,219620.9588
2007-06-01 10:35:00,34.98,34.99,34.96,34.98,48140.26553156987,28.8854,28.8937,28.8689,28.8854,48140.2655
2007-06-01 10:40:00,34.99,34.99,34.95,34.96,69524.67822033039,28.8937,28.8937,28.8607,28.8689,69524.6782
2007-06-01 10:45:00,34.95,34.97,34.89,34.9,118374.37924394444,28.8607,28.8772,28.8111,28.8194,118374.3792
2007-06-01 10:50:00,34.9,34.95,34.83,34.84,99523.66474105604,28.8194,28.8607,28.7616,28.7698,99523.6647
2007-06-01 10:55:00,34.84,34.92,34.81,34.91,127799.73649538864,28.7698,28.8359,28.7451,28.8276,127799.7365
2007-06-01 11:00:00,34.91,34.97,34.91,34.95,266342.353298875,28.8276,28.8772,28.8276,28.8607,266342.3533
2007-06-01 11:05:00,34.94,34.99,34.93,34.97,145434.27586905845,28.8524,28.8937,28.8441,28.8772,145434.2759
2007-06-01 11:10:00,34.97,34.97,34.91,34.93,59491.23340427687,28.8772,28.8772,28.8276,28.8441,59491.2334
2007-06-01 11:15:00,34.94,34.95,34.9,34.91,182020.87767305155,28.8524,28.8607,28.8194,28.8276,182020.8777
2007-06-01 11:20:00,34.91,34.91,34.85,34.86,60504.712678625714,28.8276,28.8276,28.7781,28.7863,60504.7127
2007-06-01 11:25:00,34.85,34.93,34.85,34.88,65268.06526806526,28.7781,28.8441,28.7781,28.8029,65268.0653
2007-06-01 11:30:00,34.88,34.88,34.86,34.87,35269.07874733961,28.8029,28.8029,28.7863,28.7946,35269.0787
2007-06-01 11:35:00,34.88,34.89,34.86,34.88,41451.30232086753,28.8029,28.8111,28.7863,28.8029,41451.3023
2007-06-01 11:40:00,34.88,34.91,34.86,34.89,63646.49842910712,28.8029,28.8276,28.7863,28.8111,63646.4984
2007-06-01 11:45:00,34.89,34.91,34.87,34.87,115637.98520320258,28.8111,28.8276,28.7946,28.7946,115637.9852
2007-06-01 11:50:00,34.87,34.88,34.85,34.87,125367.38623695144,28.7946,28.8029,28.7781,28.7946,125367.3862
2007-06-01 11:55:00,34.86,34.89,34.84,34.85,98510.1854667072,28.7863,28.8111,28.7698,28.7781,98510.1855
2007-06-01 12:00:00,34.85,34.9,34.84,34.88,62430.32329988851,28.7781,28.8194,28.7698,28.8029,62430.3233
2007-06-01 12:05:00,34.88,34.89,34.86,34.86,51180.70335461639,28.8029,28.8111,28.7863,28.7863,51180.7034
2007-06-01 12:10:00,34.86,34.87,34.84,34.85,66686.93625215364,28.7863,28.7946,28.7698,28.7781,66686.9363
2007-06-01 12:15:00,34.86,34.87,34.85,34.86,38309.51657038613,28.7863,28.7946,28.7781,28.7863,38309.5166
2007-06-01 12:20:00,34.86,34.87,34.81,34.81,69321.98236546062,28.7863,28.7946,28.7451,28.7451,69321.9824
2007-06-01 12:25:00,34.82,34.82,34.79,34.81,50471.26786257221,28.7533,28.7533,28.7285,28.7451,50471.2679
2007-06-01 12:30:00,34.81,34.83,34.8,34.81,59187.18962197222,28.7451,28.7616,28.7368,28.7451,59187.1896
2007-06-01 12:35:00,34.81,34.83,34.79,34.81,101043.88365257929,28.7451,28.7616,28.7285,28.7451,101043.8837
2007-06-01 12:40:00,34.82,34.84,34.8,34.8,53917.09739535826,28.7533,28.7698,28.7368,28.7368,53917.0974
2007-06-01 12:45:00,34.81,34.82,34.77,34.78,101550.62328975373,28.7451,28.7533,28.712,28.7203,101550.6233
2007-06-01 12:50:00,34.78,34.79,34.74,34.76,116550.11655011654,28.7203,28.7285,28.6872,28.7038,116550.1166
2007-06-01 12:55:00,34.77,34.82,34.76,34.79,85030.91111786762,28.712,28.7533,28.7038,28.7285,85030.9111
2007-06-01 13:00:00,34.8,34.83,34.78,34.8,122630.99219620955,28.7368,28.7616,28.7203,28.7368,122630.9922
2007-06-01 13:05:00,34.8,34.82,34.79,34.81,94963.00800648626,28.7368,28.7533,28.7285,28.7451,94963.008
2007-06-01 13:10:00,34.81,34.81,34.79,34.8,26046.41735076517,28.7451,28.7451,28.7285,28.7368,26046.4174
2007-06-01 13:15:00,34.8,34.85,34.8,34.84,99726.3605959258,28.7368,28.7781,28.7368,28.7698,99726.3606
2007-06-01 13:20:00,34.84,34.84,34.81,34.82,67801.76345393735,28.7698,28.7698,28.7451,28.7533,67801.7635
2007-06-01 13:25:00,34.81,34.83,34.81,34.83,45403.871490828,28.7451,28.7616,28.7451,28.7616,45403.8715
2007-06-01 13:30:00,34.83,34.85,34.82,34.84,33850.20776325124,28.7616,28.7781,28.7533,28.7698,33850.2078
2007-06-01 13:35:00,34.84,34.84,34.8,34.81,69119.28651059084,28.7698,28.7698,28.7368,28.7451,69119.2865
2007-06-01 13:40:00,34.81,34.84,34.81,34.84,40843.21475625823,28.7451,28.7698,28.7451,28.7698,40843.2148
2007-06-01 13:45:00,34.84,34.84,34.82,34.82,30708.422012769835,28.7698,28.7698,28.7533,28.7533,30708.422
2007-06-01 13:50:00,34.82,34.83,34.81,34.83,33546.163980946585,28.7533,28.7616,28.7451,28.7616,33546.164
2007-06-01 13:55:00,34.83,34.83,34.8,34.8,31316.509577379136,28.7616,28.7616,28.7368,28.7368,31316.5096
2007-06-01 14:00:00,34.81,34.81,34.79,34.79,74085.33495490016,28.7451,28.7451,28.7285,28.7285,74085.335
2007-06-01 14:05:00,34.79,34.79,34.75,34.77,78037.90412486064,28.7285,28.7285,28.6955,28.712,78037.9041
2007-06-01 14:10:00,34.76,34.78,34.76,34.76,41755.34610317218,28.7038,28.7203,28.7038,28.7038,41755.3461
2007-06-01 14:15:00,34.76,34.78,34.76,34.77,49052.39687848383,28.7038,28.7203,28.7038,28.712,49052.3969
2007-06-01 14:20:00,34.77,34.77,34.74,34.75,210195.6014999493,28.712,28.712,28.6872,28.6955,210195.6015
2007-06-01 14:25:00,34.74,34.77,34.74,34.77,83814.73598864902,28.6872,28.712,28.6872,28.712,83814.736
2007-06-01 14:30:00,34.77,34.79,34.76,34.77,70943.54920441876,28.712,28.7285,28.7038,28.712,70943.5492
2007-06-01 14:35:00,34.78,34.8,34.76,34.76,113205.63494476536,28.7203,28.7368,28.7038,28.7038,113205.6349
2007-06-01 14:40:00,34.75,34.81,34.75,34.76,88071.34894091415,28.6955,28.7451,28.6955,28.7038,88071.3489
2007-06-01 14:45:00,34.77,34.8,34.74,34.75,126482.21343873515,28.712,28.7368,28.6872,28.6955,126482.2134
2007-06-01 14:50:00,34.74,34.76,34.72,34.75,163778.25073477245,28.6872,28.7038,28.6707,28.6955,163778.2507
2007-06-01 14:55:00,34.75,34.78,34.74,34.76,127394.34478564913,28.6955,28.7203,28.6872,28.7038,127394.3448
2007-06-01 15:00:00,34.76,34.77,34.72,34.72,98408.83753927232,28.7038,28.712,28.6707,28.6707,98408.8375
2007-06-01 15:05:00,34.72,34.73,34.7,34.72,113813.72250937468,28.6707,28.679,28.6542,28.6707,113813.7225
2007-06-01 15:10:00,34.72,34.73,34.68,34.7,124759.29867234212,28.6707,28.679,28.6377,28.6542,124759.2987
2007-06-01 15:15:00,34.7,34.75,34.7,34.71,282253.9779061518,28.6542,28.6955,28.6542,28.6625,282253.9779
2007-06-01 15:20:00,34.71,34.73,34.67,34.67,116347.42069524676,28.6625,28.679,28.6294,28.6294,116347.4207
2007-06-01 15:25:00,34.67,34.71,34.66,34.67,164082.2945170771,28.6294,28.6625,28.6212,28.6294,164082.2945
2007-06-01 15:30:00,34.67,34.71,34.66,34.7,435998.7838248707,28.6294,28.6625,28.6212,28.6542,435998.7838
2007-06-01 15:35:00,34.7,34.72,34.67,34.68,337184.55457585887,28.6542,28.6707,28.6294,28.6377,337184.5546
2007-06-01 15:40:00,34.69,34.74,34.68,34.7,308097.6994020472,28.646,28.6872,28.6377,28.6542,308097.6994
2007-06-01 15:45:00,34.69,34.74,34.69,34.71,217188.6084929563,28.646,28.6872,28.646,28.6625,217188.6085
2007-06-01 15:50:00,34.72,34.77,34.7,34.74,338299.3817776426,28.6707,28.712,28.6542,28.6872,338299.3818
2007-06-01 15:55:00,34.75,34.78,34.72,34.75,309719.26624100533,28.6955,28.7203,28.6707,28.6955,309719.2662
2007-06-04 09:30:00,35.11,35.11,34.7,34.82,120198.64193777237,28.9928,28.9928,28.6542,28.7533,120198.6419
2007-06-04 09:35:00,34.83,34.86,34.72,34.77,129623.99918921656,28.7616,28.7863,28.6707,28.712,129623.9992
2007-06-04 09:40:00,34.78,34.88,34.76,34.85,167224.08026755851,28.7203,28.8029,28.7038,28.7781,167224.0803
2007-06-04 09:45:00,34.84,34.89,34.8,34.82,144015.40488497008,28.7698,28.8111,28.7368,28.7533,144015.4049
2007-06-04 09:50:00,34.83,34.9,34.81,34.87,111888.11188811187,28.7616,28.8194,28.7451,28.7946,111888.1119
2007-06-04 09:55:00,34.87,34.9,34.83,34.84,72970.50775311644,28.7946,28.8194,28.7616,28.7698,72970.5078
2007-06-04 10:00:00,34.84,34.86,34.73,34.78,190736.7994324516,28.7698,28.7863,28.679,28.7203,190736.7994
2007-06-04 10:05:00,34.78,34.84,34.75,34.81,150400.32431336778,28.7203,28.7698,28.6955,28.7451,150400.3243
2007-06-04 10:10:00,34.82,34.83,34.79,34.8,56349.44765379547,28.7533,28.7616,28.7285,28.7368,56349.4477
2007-06-04 10:15:00,34.81,34.82,34.77,34.78,216681.86885578185,28.7451,28.7533,28.712,28.7203,216681.8689
2007-06-04 10:20:00,34.77,34.8,34.75,34.77,249822.6411269889,28.712,28.7368,28.6955,28.712,249822.6411
2007-06-04 10:25:00,34.77,34.81,34.75,34.78,79456.775108949,28.712,28.7451,28.6955,28.7203,79456.7751
2007-06-04 10:30:00,34.77,34.79,34.75,34.75,82294.51707712575,28.712,28.7285,28.6955,28.6955,82294.5171
2007-06-04 10:35:00,34.76,34.76,34.74,34.76,58680.4499847978,28.7038,28.7038,28.6872,28.7038,58680.45
2007-06-04 10:40:00,34.76,34.77,34.74,34.76,43680.956724434975,28.7038,28.712,28.6872,28.7038,43680.9567
2007-06-04 10:45:00,34.75,34.78,34.75,34.76,65977.50076010944,28.6955,28.7203,28.6955,28.7038,65977.5008
2007-06-04 10:50:00,34.76,34.77,34.73,34.74,85841.6945373467,28.7038,28.712,28.679,28.6872,85841.6945
2007-06-04 10:55:00,34.74,34.76,34.74,34.76,41451.30232086753,28.6872,28.7038,28.6872,28.7038,41451.3023
2007-06-04 11:00:00,34.77,34.78,34.76,34.76,84017.43184351879,28.712,28.7203,28.7038,28.7038,84017.4318
2007-06-04 11:05:00,34.76,34.79,34.75,34.78,71754.33262389783,28.7038,28.7285,28.6955,28.7203,71754.3326
2007-06-04 11:10:00,34.78,34.83,34.75,34.79,244248.5051180703,28.7203,28.7616,28.6955,28.7285,244248.5051
2007-06-04 11:15:00,34.79,34.81,34.79,34.81,65572.10905036991,28.7285,28.7451,28.7285,28.7451,65572.1091
2007-06-04 11:20:00,34.8,34.81,34.77,34.78,45302.52356339312,28.7368,28.7451,28.712,28.7203,45302.5236
2007-06-04 11:25:00,34.79,34.81,34.77,34.77,377622.37762237753,28.7285,28.7451,28.712,28.712,377622.3776
2007-06-04 11:30:00,34.76,34.78,34.75,34.77,78037.90412486064,28.7038,28.7203,28.6955,28.712,78037.9041
2007-06-04 11:35:00,34.77,34.78,34.76,34.76,160636.46498429106,28.712,28.7203,28.7038,28.7038,160636.465
2007-06-04 11:40:00,34.77,34.78,34.74,34.75,104793.75696767,28.712,28.7203,28.6872,28.6955,104793.757
2007-06-04 11:45:00,34.75,34.79,34.75,34.79,126988.95307590958,28.6955,28.7285,28.6955,28.7285,126988.9531
2007-06-04 11:50:00,34.79,34.79,34.76,34.79,114421.81007398396,28.7285,28.7285,28.7038,28.7285,114421.8101
2007-06-04 11:55:00,34.79,34.82,34.78,34.8,100739.83987027463,28.7285,28.7533,28.7203,28.7368,100739.8399
2007-06-04 12:00:00,34.8,34.8,34.78,34.79,46214.65491030708,28.7368,28.7368,28.7203,28.7285,46214.6549
2007-06-04 12:05:00,34.79,34.8,34.78,34.79,65774.80490523968,28.7285,28.7368,28.7203,28.7285,65774.8049
2007-06-04 12:10:00,34.79,34.8,34.78,34.79,80571.60231073273,28.7285,28.7368,28.7203,28.7285,80571.6023
2007-06-04 12:15:00,34.8,34.8,34.79,34.79,50876.659572311735,28.7368,28.7368,28.7285,28.7285,50876.6596
2007-06-04 12:20:00,34.79,34.8,34.78,34.79,120097.29401033749,28.7285,28.7368,28.7203,28.7285,120097.294
2007-06-04 12:25:00,34.79,34.79,34.78,34.79,186682.88233505623,28.7285,28.7285,28.7203,28.7285,186682.8823
2007-06-04 12:30:00,34.8,34.84,34.78,34.79,319752.7110570588,28.7368,28.7698,28.7203,28.7285,319752.7111
2007-06-04 12:35:00,34.79,34.87,34.77,34.87,106820.71551636768,28.7285,28.7946,28.712,28.7946,106820.7155
2007-06-04 12:40:00,34.87,34.88,34.82,34.87,170669.90980034455,28.7946,28.8029,28.7533,28.7946,170669.9098
2007-06-04 12:45:00,34.86,34.88,34.81,34.85,171379.34529238875,28.7863,28.8029,28.7451,28.7781,171379.3453
2007-06-04 12:50:00,34.84,34.85,34.79,34.82,59693.92925914664,28.7698,28.7781,28.7285,28.7533,59693.9293
2007-06-04 12:55:00,34.81,34.86,34.81,34.85,60302.01682375594,28.7451,28.7863,28.7451,28.7781,60302.0168
2007-06-04 13:00:00,34.85,34.85,34.8,34.8,78443.29583460017,28.7781,28.7781,28.7368,28.7368,78443.2958
2007-06-04 13:05:00,34.81,34.83,34.79,34.8,57768.31863788384,28.7451,28.7616,28.7285,28.7368,57768.3186
2007-06-04 13:10:00,34.8,34.83,34.79,34.81,77125.77277794668,28.7368,28.7616,28.7285,28.7451,77125.7728
2007-06-04 13:15:00,34.8,34.81,34.78,34.78,50167.22408026755,28.7368,28.7451,28.7203,28.7203,50167.2241
2007-06-04 13:20:00,34.79,34.79,34.78,34.78,66382.89246984899,28.7285,28.7285,28.7203,28.7203,66382.8925
2007-06-04 13:25:00,34.78,34.81,34.77,34.79,125164.69038208168,28.7203,28.7451,28.712,28.7285,125164.6904
2007-06-04 13:30:00,34.79,34.81,34.76,34.8,101550.62328975373,28.7285,28.7451,28.7038,28.7368,101550.6233
2007-06-04 13:35:00,34.8,34.82,34.78,34.8,70943.54920441876,28.7368,28.7533,28.7203,28.7368,70943.5492
2007-06-04 13:40:00,34.81,34.82,34.8,34.81,43376.91294213033,28.7451,28.7533,28.7368,28.7451,43376.9129
2007-06-04 13:45:00,34.81,34.85,34.81,34.85,92530.65774804904,28.7451,28.7781,28.7451,28.7781,92530.6577
2007-06-04 13:50:00,34.85,34.87,34.84,34.84,86956.52173913042,28.7781,28.7946,28.7698,28.7698,86956.5217
2007-06-04 13:55:00,34.84,34.87,34.84,34.86,76517.68521333738,28.7698,28.7946,28.7698,28.7863,76517.6852
2007-06-04 14:00:00,34.87,34.88,34.83,34.83,59795.27718658152,28.7946,28.8029,28.7616,28.7616,59795.2772
2007-06-04 14:05:00,34.83,34.86,34.83,34.86,160231.0732745515,28.7616,28.7863,28.7616,28.7863,160231.0733
2007-06-04 14:10:00,34.86,34.89,34.85,34.88,406607.8848687544,28.7863,28.8111,28.7781,28.8029,406607.8849
2007-06-04 14:15:00,34.89,34.92,34.88,34.92,396878.4838350055,28.8111,28.8359,28.8029,28.8359,396878.4838
2007-06-04 14:20:00,34.92,34.95,34.92,34.94,204317.42170872603,28.8359,28.8607,28.8359,28.8524,204317.4217
2007-06-04 14:25:00,34.94,34.94,34.92,34.93,62126.279517583855,28.8524,28.8524,28.8359,28.8441,62126.2795
2007-06-04 14:30:00,34.93,34.94,34.91,34.93,141988.4463362724,28.8441,28.8524,28.8276,28.8441,141988.4463
2007-06-04 14:35:00,34.92,34.96,34.92,34.94,82193.16914969088,28.8359,28.8689,28.8359,28.8524,82193.1691
2007-06-04 14:40:00,34.95,34.98,34.94,34.95,144218.10073983984,28.8607,28.8854,28.8524,28.8607,144218.1007
2007-06-04 14:45:00,34.95,34.99,34.93,34.99,110671.93675889328,28.8607,28.8937,28.8441,28.8937,110671.9368
2007-06-04 14:50:00,34.99,35.01,34.95,35.01,272119.1851626634,28.8937,28.9102,28.8607,28.9102,272119.1852
2007-06-04 14:55:00,35.02,35.02,34.98,34.99,128306.47613256308,28.9185,28.9185,28.8854,28.8937,128306.4761
2007-06-04 15:00:00,34.98,35.06,34.98,35.05,178068.30850309107,28.8854,28.9515,28.8854,28.9432,178068.3085
2007-06-04 15:05:00,35.05,35.07,35.01,35.04,183338.40072970503,28.9432,28.9598,28.9102,28.935,183338.4007
2007-06-04 15:10:00,35.04,35.11,35.03,35.11,222256.0048647005,28.935,28.9928,28.9267,28.9928,222256.0049
2007-06-04 15:15:00,35.1,35.18,35.1,35.16,442687.74703557306,28.9845,29.0506,28.9845,29.0341,442687.747
2007-06-04 15:20:00,35.16,35.25,35.16,35.24,386642.3431640822,29.0341,29.1084,29.0341,29.1001,386642.3432
2007-06-04 15:25:00,35.24,35.24,35.19,35.19,148981.45332927938,29.1001,29.1001,29.0588,29.0588,148981.4533
2007-06-04 15:30:00,35.19,35.21,35.14,35.21,255599.47299077729,29.0588,29.0754,29.0176,29.0754,255599.473
2007-06-04 15:35:00,35.21,35.3,35.2,35.27,408330.7996351474,29.0754,29.1497,29.0671,29.1249,408330.7996
2007-06-04 15:40:00,35.28,35.3,35.19,35.24,370730.7185568055,29.1332,29.1497,29.0588,29.1001,370730.7186
2007-06-04 15:45:00,35.24,35.25,35.21,35.23,230262.4911320563,29.1001,29.1084,29.0754,29.0919,230262.4911
2007-06-04 15:50:00,35.24,35.3,35.23,35.25,447653.79547988233,29.1001,29.1497,29.0919,29.1084,447653.7955
2007-06-04 15:55:00,35.27,35.27,35.22,35.24,534610.3172190128,29.1249,29.1249,29.0836,29.1001,534610.3172
2007-06-05 09:30:00,35.28,35.28,34.93,35.0,294922.4688355123,29.1332,29.1332,28.8441,28.9019,294922.4688
2007-06-05 09:35:00,35.04,35.09,34.95,35.0,159318.94192763756,28.935,28.9763,28.8607,28.9019,159318.9419
2007-06-05 09:40:00,35.0,35.03,34.9,34.98,187696.36160940505,28.9019,28.9267,28.8194,28.8854,187696.3616
2007-06-05 09:45:00,34.98,35.0,34.94,34.97,145738.3196513631,28.8854,28.9019,28.8524,28.8772,145738.3197
2007-06-05 09:50:00,34.96,34.97,34.9,34.94,185162.66342353297,28.8689,28.8772,28.8194,28.8524,185162.6634
2007-06-05 09:55:00,34.94,34.96,34.93,34.96,77632.51241512109,28.8524,28.8689,28.8441,28.8689,77632.5124
2007-06-05 10:00:00,34.95,35.03,34.92,34.96,210803.6890645586,28.8607,28.9267,28.8359,28.8689,210803.6891
2007-06-05 10:05:00,34.97,35.01,34.97,35.01,77125.77277794668,28.8772,28.9102,28.8772,28.9102,77125.7728
2007-06-05 10:10:00,35.0,35.04,34.99,35.03,141684.40255396775,28.9019,28.935,28.8937,28.9267,141684.4026
2007-06-05 10:15:00,35.03,35.04,34.96,34.97,150704.36809567243,28.9267,28.935,28.8689,28.8772,150704.3681
2007-06-05 10:20:00,34.96,34.96,34.85,34.88,115942.02898550723,28.8689,28.8689,28.7781,28.8029,115942.029
2007-06-05 10:25:00,34.88,35.0,34.87,34.99,135704.8748353096,28.8029,28.9019,28.7946,28.8937,135704.8748
2007-06-05 10:30:00,34.99,35.06,34.96,35.04,183135.70487483527,28.8937,28.9515,28.8689,28.935,183135.7049
2007-06-05 10:35:00,35.04,35.06,35.04,35.06,38410.86449782101,28.935,28.9515,28.935,28.9515,38410.8645
2007-06-05 10:40:00,35.06,35.07,35.0,35.07,75808.24972129319,28.9515,28.9598,28.9019,28.9598,75808.2497
2007-06-05 10:45:00,35.06,35.19,35.06,35.19,98814.22924901184,28.9515,29.0588,28.9515,29.0588,98814.2292
2007-06-05 10:50:00,35.18,35.23,35.18,35.22,86044.39039221646,29.0506,29.0919,29.0506,29.0836,86044.3904
2007-06-05 10:55:00,35.22,35.24,35.19,35.24,111482.72017837231,29.0836,29.1001,29.0588,29.1001,111482.7202
2007-06-05 11:00:00,35.24,35.37,35.23,35.36,224080.2675585284,29.1001,29.2075,29.0919,29.1992,224080.2676
2007-06-05 11:05:00,35.37,35.37,35.29,35.33,226309.92196209583,29.2075,29.2075,29.1414,29.1745,226309.922
2007-06-05 11:10:00,35.33,35.41,35.29,35.31,251849.5996756866,29.1745,29.2405,29.1414,29.1579,251849.5997
2007-06-05 11:15:00,35.31,35.32,35.26,35.27,137731.83338400727,29.1579,29.1662,29.1166,29.1249,137731.8334
2007-06-05 11:20:00,35.26,35.27,35.22,35.24,182730.3131650957,29.1166,29.1249,29.0836,29.1001,182730.3132
2007-06-05 11:25:00,35.24,35.24,35.18,35.18,103577.58183845138,29.1001,29.1001,29.0506,29.0506,103577.5818
2007-06-05 11:30:00,35.19,35.2,35.14,35.15,143812.70903010032,29.0588,29.0671,29.0176,29.0258,143812.709
2007-06-05 11:35:00,35.15,35.17,35.05,35.07,254484.6457889936,29.0258,29.0423,28.9432,28.9598,254484.6458
2007-06-05 11:40:00,35.07,35.15,35.05,35.14,158508.1585081585,28.9598,29.0258,28.9432,29.0176,158508.1585
2007-06-05 11:45:00,35.14,35.15,35.07,35.11,173406.30384108642,29.0176,29.0258,28.9598,28.9928,173406.3038
2007-06-05 11:50:00,35.11,35.11,35.07,35.09,92023.9181108746,28.9928,28.9928,28.9598,28.9763,92023.9181
2007-06-05 11:55:00,35.09,35.13,35.06,35.06,149386.84503901892,28.9763,29.0093,28.9515,28.9515,149386.845
2007-06-05 12:00:00,35.05,35.06,34.98,34.99,151819.19529745614,28.9432,28.9515,28.8854,28.8937,151819.1953
2007-06-05 12:05:00,34.99,34.99,34.97,34.97,101854.66707205836,28.8937,28.8937,28.8772,28.8772,101854.6671
2007-06-05 12:10:00,34.97,34.99,34.91,34.91,180297.96290665853,28.8772,28.8937,28.8276,28.8276,180297.9629
2007-06-05 12:15:00,34.91,34.93,34.83,34.83,162460.72767811894,28.8276,28.8441,28.7616,28.7616,162460.7277
2007-06-05 12:20:00,34.83,34.86,34.83,34.84,104692.40904023511,28.7616,28.7863,28.7616,28.7698,104692.409
2007-06-05 12:25:00,34.84,34.86,34.82,34.85,89895.61163474206,28.7698,28.7863,28.7533,28.7781,89895.6116
2007-06-05 12:30:00,34.85,34.89,34.85,34.88,65065.36941319549,28.7781,28.8111,28.7781,28.8029,65065.3694
2007-06-05 12:35:00,34.88,34.91,34.87,34.88,107327.45515354208,28.8029,28.8276,28.7946,28.8029,107327.4552
2007-06-05 12:40:00,34.88,34.89,34.85,34.86,53309.00983074895,28.8029,28.8111,28.7781,28.7863,53309.0098
2007-06-05 12:45:00,34.86,34.87,34.85,34.86,69017.93858315596,28.7863,28.7946,28.7781,28.7863,69017.9386
2007-06-05 12:50:00,34.85,34.87,34.85,34.86,65369.41319550014,28.7781,28.7946,28.7781,28.7863,65369.4132
2007-06-05 12:55:00,34.86,34.98,34.83,34.87,300901.99655417044,28.7863,28.8854,28.7616,28.7946,300901.9966
2007-06-05 13:00:00,34.87,34.87,34.84,34.84,53511.70568561872,28.7946,28.7946,28.7698,28.7698,53511.7057
2007-06-05 13:05:00,34.84,34.87,34.83,34.86,76720.38106820715,28.7698,28.7946,28.7616,28.7863,76720.3811
2007-06-05 13:10:00,34.86,34.89,34.86,34.86,94152.22458700718,28.7863,28.8111,28.7863,28.7863,94152.2246
2007-06-05 13:15:00,34.86,34.87,34.84,34.85,67396.37174419782,28.7863,28.7946,28.7698,28.7781,67396.3717
2007-06-05 13:20:00,34.85,34.86,34.84,34.85,61720.88780784432,28.7781,28.7863,28.7698,28.7781,61720.8878
2007-06-05 13:25:00,34.85,34.86,34.84,34.85,54322.48910509779,28.7781,28.7863,28.7698,28.7781,54322.4891
2007-06-05 13:30:00,34.85,34.85,34.83,34.84,97496.70619235835,28.7781,28.7781,28.7616,28.7698,97496.7062
2007-06-05 13:35:00,34.84,34.86,34.83,34.85,66585.58832471874,28.7698,28.7863,28.7616,28.7781,66585.5883
2007-06-05 13:40:00,34.84,34.85,34.79,34.79,134691.39556096075,28.7698,28.7781,28.7285,28.7285,134691.3956
2007-06-05 13:45:00,34.8,34.84,34.8,34.83,83206.64842403971,28.7368,28.7698,28.7368,28.7616,83206.6484
2007-06-05 13:50:00,34.83,34.85,34.81,34.85,73071.85568055132,28.7616,28.7781,28.7451,28.7781,73071.8557
2007-06-05 13:55:00,34.85,34.87,34.83,34.85,85943.04246478158,28.7781,28.7946,28.7616,28.7781,85943.0425
2007-06-05 14:00:00,34.84,34.85,34.78,34.79,120604.03364751188,28.7698,28.7781,28.7203,28.7285,120604.0336
2007-06-05 14:05:00,34.8,34.81,34.78,34.79,59896.62511401641,28.7368,28.7451,28.7203,28.7285,59896.6251
2007-06-05 14:10:00,34.78,34.8,34.78,34.78,51788.79091922569,28.7203,28.7368,28.7203,28.7203,51788.7909
2007-06-05 14:15:00,34.79,34.81,34.79,34.8,65268.06526806526,28.7285,28.7451,28.7285,28.7368,65268.0653
2007-06-05 14:20:00,34.81,34.86,34.8,34.84,165602.51342860036,28.7451,28.7863,28.7368,28.7698,165602.5134
2007-06-05 14:25:00,34.84,34.85,34.8,34.8,77227.12070538156,28.7698,28.7781,28.7368,28.7368,77227.1207
2007-06-05 14:30:00,34.81,34.81,34.78,34.8,138948.00851322588,28.7451,28.7451,28.7203,28.7368,138948.0085
2007-06-05 14:35:00,34.8,34.8,34.74,34.76,79254.07925407925,28.7368,28.7368,28.6872,28.7038,79254.0793
2007-06-05 14:40:00,34.75,34.8,34.75,34.79,96989.96655518391,28.6955,28.7368,28.6955,28.7285,96989.9666
2007-06-05 14:45:00,34.79,34.8,34.78,34.8,45201.17563595824,28.7285,28.7368,28.7203,28.7368,45201.1756
2007-06-05 14:50:00,34.79,34.8,34.78,34.78,101854.66707205836,28.7285,28.7368,28.7203,28.7203,101854.6671
2007-06-05 14:55:00,34.79,34.8,34.78,34.79,95773.79142596532,28.7285,28.7368,28.7203,28.7285,95773.7914
2007-06-05 15:00:00,34.78,34.8,34.78,34.78,54930.57666970709,28.7203,28.7368,28.7203,28.7203,54930.5767
2007-06-05 15:05:00,34.79,34.81,34.78,34.8,75909.59764872807,28.7285,28.7451,28.7203,28.7368,75909.5976
2007-06-05 15:10:00,34.79,34.83,34.78,34.8,136211.614472484,28.7285,28.7616,28.7203,28.7368,136211.6145
2007-06-05 15:15:00,34.79,34.82,34.78,34.78,111786.76396067698,28.7285,28.7533,28.7203,28.7203,111786.764
2007-06-05 15:20:00,34.79,34.81,34.78,34.81,90605.04712678624,28.7285,28.7451,28.7203,28.7451,90605.0471
2007-06-05 15:25:00,34.81,34.81,34.78,34.78,86449.782101956,28.7451,28.7451,28.7203,28.7203,86449.7821
2007-06-05 15:30:00,34.79,34.79,34.77,34.78,153035.37042667475,28.7285,28.7285,28.712,28.7203,153035.3704
2007-06-05 15:35:00,34.78,34.79,34.76,34.78,130434.78260869563,28.7203,28.7285,28.7038,28.7203,130434.7826
2007-06-05 15:40:00,34.79,34.79,34.76,34.77,104287.01733049555,28.7285,28.7285,28.7038,28.712,104287.0173
2007-06-05 15:45:00,34.77,34.78,34.76,34.77,118374.37924394444,28.712,28.7203,28.7038,28.712,118374.3792
2007-06-05 15:50:00,34.78,34.82,34.77,34.81,167325.42819499338,28.7203,28.7533,28.712,28.7451,167325.4282
2007-06-05 15:55:00,34.81,34.83,34.79,34.8,224384.31134083305,28.7451,28.7616,28.7285,28.7368,224384.3113
2007-06-06 09:30:00,34.79,34.89,34.74,34.8,164487.68622681664,28.7285,28.8111,28.6872,28.7368,164487.6862
2007-06-06 09:35:00,34.81,34.82,34.66,34.68,179183.13570487482,28.7451,28.7533,28.6212,28.6377,179183.1357
2007-06-06 09:40:00,34.68,34.79,34.67,34.68,85841.6945373467,28.6377,28.7285,28.6294,28.6377,85841.6945
2007-06-06 09:45:00,34.7,34.73,34.56,34.57,198236.546062633,28.6542,28.679,28.5386,28.5469,198236.5461
2007-06-06 09:50:00,34.56,34.59,34.5,34.53,191243.539069626,28.5386,28.5634,28.4891,28.5138,191243.5391
2007-06-06 09:55:00,34.54,34.61,34.54,34.57,492753.6231884057,28.5221,28.5799,28.5221,28.5469,492753.6232
2007-06-06 10:00:00,34.56,34.59,34.54,34.55,94456.26836931185,28.5386,28.5634,28.5221,28.5304,94456.2684
2007-06-06 10:05:00,34.55,34.62,34.53,34.58,147055.8427080166,28.5304,28.5882,28.5138,28.5551,147055.8427
2007-06-06 10:10:00,34.58,34.63,34.56,34.6,85638.99868247693,28.5551,28.5964,28.5386,28.5716,85638.9987
2007-06-06 10:15:00,34.6,34.66,34.59,34.65,111685.4160332421,28.5716,28.6212,28.5634,28.6129,111685.416
2007-06-06 10:20:00,34.65,34.66,34.58,34.6,109658.45748454444,28.6129,28.6212,28.5551,28.5716,109658.4575
2007-06-06 10:25:00,34.6,34.6,34.53,34.56,83713.38806121414,28.5716,28.5716,28.5138,28.5386,83713.3881
2007-06-06 10:30:00,34.56,34.58,34.46,34.5,145434.27586905845,28.5386,28.5551,28.456,28.4891,145434.2759
2007-06-06 10:35:00,34.5,34.5,34.44,34.48,119995.9460829026,28.4891,28.4891,28.4395,28.4725,119995.9461
2007-06-06 10:40:00,34.49,34.5,34.48,34.5,57261.57900070943,28.4808,28.4891,28.4725,28.4891,57261.579
2007-06-06 10:45:00,34.5,34.5,34.45,34.45,58072.362420188496,28.4891,28.4891,28.4478,28.4478,58072.3624
2007-06-06 10:50:00,34.45,34.45,34.36,34.41,124860.646599777,28.4478,28.4478,28.3735,28.4147,124860.6466
2007-06-06 10:55:00,34.42,34.43,34.4,34.42,74186.68288233504,28.423,28.4313,28.4065,28.423,74186.6829
2007-06-06 11:00:00,34.42,34.49,34.4,34.44,78848.6875443397,28.423,28.4808,28.4065,28.4395,78848.6875
2007-06-06 11:05:00,34.45,34.46,34.41,34.45,34255.59947299077,28.4478,28.456,28.4147,28.4478,34255.5995
2007-06-06 11:10:00,34.45,34.5,34.45,34.47,41147.25853856288,28.4478,28.4891,28.4478,28.4643,41147.2585
2007-06-06 11:15:00,34.47,34.53,34.46,34.52,98712.88132157696,28.4643,28.5138,28.456,28.5056,98712.8813
2007-06-06 11:20:00,34.52,34.55,34.5,34.52,38816.25620756055,28.5056,28.5304,28.4891,28.5056,38816.2562
2007-06-06 11:25:00,34.53,34.55,34.5,34.51,58072.362420188496,28.5138,28.5304,28.4891,28.4973,58072.3624
2007-06-06 11:30:00,34.51,34.54,34.47,34.48,37498.73315090706,28.4973,28.5221,28.4643,28.4725,37498.7332
2007-06-06 11:35:00,34.48,34.49,34.42,34.42,69626.02614776527,28.4725,28.4808,28.423,28.423,69626.0261
2007-06-06 11:40:00,34.42,34.49,34.42,34.48,69626.02614776527,28.423,28.4808,28.423,28.4725,69626.0261
2007-06-06 11:45:00,34.47,34.48,34.34,34.35,124252.55903516772,28.4643,28.4725,28.3569,28.3652,124252.559
2007-06-06 11:50:00,34.35,34.37,34.34,34.36,54930.57666970709,28.3652,28.3817,28.3569,28.3735,54930.5767
2007-06-06 11:55:00,34.35,34.42,34.35,34.37,83814.73598864902,28.3652,28.423,28.3652,28.3817,83814.736
2007-06-06 12:00:00,34.37,34.42,34.37,34.42,49255.0927333536,28.3817,28.423,28.3817,28.423,49255.0927
2007-06-06 12:05:00,34.43,34.45,34.41,34.42,36890.64558629775,28.4313,28.4478,28.4147,28.423,36890.6456
2007-06-06 12:10:00,34.41,34.42,34.38,34.38,38208.16864295125,28.4147,28.423,28.39,28.39,38208.1686
2007-06-06 12:15:00,34.38,34.44,34.36,34.44,51180.70335461639,28.39,28.4395,28.3735,28.4395,51180.7034
2007-06-06 12:20:00,34.44,34.5,34.43,34.45,71652.98469646294,28.4395,28.4891,28.4313,28.4478,71652.9847
2007-06-06 12:25:00,34.45,34.5,34.44,34.47,85132.2590453025,28.4478,28.4891,28.4395,28.4643,85132.259
2007-06-06 12:30:00,34.47,34.5,34.46,34.5,28580.11553663727,28.4643,28.4891,28.456,28.4891,28580.1155
2007-06-06 12:35:00,34.5,34.51,34.43,34.47,54930.57666970709,28.4891,28.4973,28.4313,28.4643,54930.5767
2007-06-06 12:40:00,34.47,34.49,34.46,34.46,23208.675382588423,28.4643,28.4808,28.456,28.456,23208.6754
2007-06-06 12:45:00,34.46,34.47,34.4,34.4,49457.78858822336,28.456,28.4643,28.4065,28.4065,49457.7886
2007-06-06 12:50:00,34.4,34.44,34.4,34.43,130738.82639100029,28.4065,28.4395,28.4065,28.4313,130738.8264
2007-06-06 12:55:00,34.42,34.42,34.36,34.37,61822.2357352792,28.423,28.423,28.3735,28.3817,61822.2357
2007-06-06 13:00:00,34.37,34.39,34.35,34.38,48951.04895104894,28.3817,28.3982,28.3652,28.39,48951.049
2007-06-06 13:05:00,34.38,34.4,34.37,34.39,50268.57200770243,28.39,28.4065,28.3817,28.3982,50268.572
2007-06-06 13:10:00,34.38,34.39,34.34,34.37,61112.80024323502,28.39,28.3982,28.3569,28.3817,61112.8002
2007-06-06 13:15:00,34.37,34.39,34.37,34.37,44491.74014391405,28.3817,28.3982,28.3817,28.3817,44491.7401
2007-06-06 13:20:00,34.38,34.38,34.32,34.34,125266.03830951656,28.39,28.39,28.3404,28.3569,125266.0383
2007-06-06 13:25:00,34.33,34.35,34.32,34.32,139150.70436809564,28.3487,28.3652,28.3404,28.3404,139150.7044
2007-06-06 13:30:00,34.32,34.34,34.32,34.33,69930.06993006992,28.3404,28.3569,28.3404,28.3487,69930.0699
2007-06-06 13:35:00,34.34,34.34,34.31,34.32,79963.51474612343,28.3569,28.3569,28.3322,28.3404,79963.5147
2007-06-06 13:40:00,34.32,34.37,34.29,34.36,179183.13570487482,28.3404,28.3817,28.3156,28.3735,179183.1357
2007-06-06 13:45:00,34.37,34.41,34.36,34.36,124049.86318029794,28.3817,28.4147,28.3735,28.3735,124049.8632
2007-06-06 13:50:00,34.37,34.39,34.31,34.32,165095.77379142595,28.3817,28.3982,28.3322,28.3404,165095.7738
2007-06-06 13:55:00,34.31,34.35,34.31,34.35,50065.876152832665,28.3322,28.3652,28.3322,28.3652,50065.8762
2007-06-06 14:00:00,34.35,34.37,34.33,34.36,91213.13469139556,28.3652,28.3817,28.3487,28.3735,91213.1347
2007-06-06 14:05:00,34.35,34.41,34.35,34.4,189926.0160129725,28.3652,28.4147,28.3652,28.4065,189926.016
2007-06-06 14:10:00,34.41,34.41,34.34,34.34,56957.53521840477,28.4147,28.4147,28.3569,28.3569,56957.5352
2007-06-06 14:15:00,34.34,34.38,34.34,34.36,75402.85801155365,28.3569,28.39,28.3569,28.3735,75402.858
2007-06-06 14:20:00,34.36,34.37,34.35,34.35,59491.23340427687,28.3735,28.3817,28.3652,28.3652,59491.2334
2007-06-06 14:25:00,34.36,34.39,34.35,34.38,104692.40904023511,28.3735,28.3982,28.3652,28.39,104692.409
2007-06-06 14:30:00,34.38,34.43,34.37,34.39,103678.92976588628,28.39,28.4313,28.3817,28.3982,103678.9298
2007-06-06 14:35:00,34.38,34.39,34.36,34.36,99422.31681362116,28.39,28.3982,28.3735,28.3735,99422.3168
2007-06-06 14:40:00,34.35,34.42,34.35,34.42,109658.45748454444,28.3652,28.423,28.3652,28.423,109658.4575
2007-06-06 14:45:00,34.42,34.43,34.41,34.41,88578.08857808856,28.423,28.4313,28.4147,28.4147,88578.0886
2007-06-06 14:50:00,34.42,34.43,34.37,34.38,114117.76629167932,28.423,28.4313,28.3817,28.39,114117.7663
2007-06-06 14:55:00,34.38,34.38,34.35,34.38,177460.22093848177,28.39,28.39,28.3652,28.39,177460.2209
2007-06-06 15:00:00,34.38,34.38,34.36,34.36,108138.23857302115,28.39,28.39,28.3735,28.3735,108138.2386
2007-06-06 15:05:00,34.37,34.39,34.35,34.39,128610.51991486772,28.3817,28.3982,28.3652,28.3982,128610.5199
2007-06-06 15:10:00,34.39,34.4,34.33,34.34,100841.18779770951,28.3982,28.4065,28.3487,28.3569,100841.1878
2007-06-06 15:15:00,34.34,34.41,34.34,34.41,89895.61163474206,28.3569,28.4147,28.3569,28.4147,89895.6116
2007-06-06 15:20:00,34.4,34.43,34.39,34.39,105199.14867740952,28.4065,28.4313,28.3982,28.3982,105199.1487
2007-06-06 15:25:00,34.39,34.42,34.39,34.41,54322.48910509779,28.3982,28.423,28.3982,28.4147,54322.4891
2007-06-06 15:30:00,34.41,34.42,34.38,34.39,111888.11188811187,28.4147,28.423,28.39,28.3982,111888.1119
2007-06-06 15:35:00,34.39,34.42,34.39,34.42,100841.18779770951,28.3982,28.423,28.3982,28.423,100841.1878
2007-06-06 15:40:00,34.41,34.47,34.41,34.47,201885.0714502888,28.4147,28.4643,28.4147,28.4643,201885.0715
2007-06-06 15:45:00,34.46,34.49,34.44,34.44,221749.26522752605,28.456,28.4808,28.4395,28.4395,221749.2652
2007-06-06 15:50:00,34.44,34.48,34.44,34.44,303334.3468126076,28.4395,28.4725,28.4395,28.4395,303334.3468
2007-06-06 15:55:00,34.45,34.48,34.43,34.45,380561.4675179892,28.4478,28.4725,28.4313,28.4478,380561.4675
2007-06-07 09:30:00,34.31,34.45,34.23,34.25,569474.0042566129,28.3322,28.4478,28.2661,28.2826,569474.0043
2007-06-07 09:35:00,34.25,34.3,34.19,34.25,65166.71734063037,28.2826,28.3239,28.2331,28.2826,65166.7173
2007-06-07 09:40:00,34.24,34.34,34.23,34.31,72463.76811594202,28.2744,28.3569,28.2661,28.3322,72463.7681
2007-06-07 09:45:00,34.32,34.35,34.27,34.3,113205.63494476536,28.3404,28.3652,28.2991,28.3239,113205.6349
2007-06-07 09:50:00,34.29,34.31,34.21,34.23,138441.26887605147,28.3156,28.3322,28.2496,28.2661,138441.2689
2007-06-07 09:55:00,34.23,34.24,34.19,34.21,104996.45282253977,28.2661,28.2744,28.2331,28.2496,104996.4528
2007-06-07 10:00:00,34.21,34.22,34.15,34.15,89692.91577987229,28.2496,28.2578,28.2,28.2,89692.9158
2007-06-07 10:05:00,34.15,34.16,34.07,34.1,164791.7300091213,28.2,28.2083,28.134,28.1588,164791.73
2007-06-07 10:10:00,34.1,34.16,34.08,34.11,173913.04347826084,28.1588,28.2083,28.1422,28.167,173913.0435
2007-06-07 10:15:00,34.12,34.13,34.02,34.03,270801.6621060099,28.1753,28.1835,28.0927,28.1009,270801.6621
2007-06-07 10:20:00,34.03,34.04,33.99,34.0,139150.70436809564,28.1009,28.1092,28.0679,28.0762,139150.7044
2007-06-07 10:25:00,33.99,34.05,33.98,33.98,154859.6331205027,28.0679,28.1175,28.0597,28.0597,154859.6331
2007-06-07 10:30:00,33.98,34.07,33.93,34.05,265328.87402452616,28.0597,28.134,28.0184,28.1175,265328.874
2007-06-07 10:35:00,34.04,34.05,33.98,33.99,247795.6825782912,28.1092,28.1175,28.0597,28.0679,247795.6826
2007-06-07 10:40:00,34.0,34.0,33.89,33.93,179689.87534204923,28.0762,28.0762,27.9853,28.0184,179689.8753
2007-06-07 10:45:00,33.94,34.0,33.92,33.97,178777.74399513527,28.0266,28.0762,28.0101,28.0514,178777.744
2007-06-07 10:50:00,33.97,34.01,33.92,34.0,107834.19479071652,28.0514,28.0844,28.0101,28.0762,107834.1948
2007-06-07 10:55:00,33.99,34.0,33.91,33.94,108340.93442789093,28.0679,28.0762,28.0019,28.0266,108340.9344
2007-06-07 11:00:00,33.94,33.94,33.87,33.9,147663.9302726259,28.0266,28.0266,27.9688,27.9936,147663.9303
2007-06-07 11:05:00,33.9,33.91,33.88,33.88,144724.84037701428,27.9936,28.0019,27.9771,27.9771,144724.8404
2007-06-07 11:10:00,33.88,33.89,33.74,33.75,318840.5797101449,27.9771,27.9853,27.8615,27.8697,318840.5797
2007-06-07 11:15:00,33.75,33.83,33.74,33.81,219316.9149690889,27.8697,27.9358,27.8615,27.9193,219316.915
2007-06-07 11:20:00,33.82,33.84,33.78,33.81,142697.88182831655,27.9275,27.9441,27.8945,27.9193,142697.8818
2007-06-07 11:25:00,33.82,33.83,33.78,33.79,69423.3302928955,27.9275,27.9358,27.8945,27.9028,69423.3303
2007-06-07 11:30:00,33.79,33.81,33.77,33.77,48038.917604134986,27.9028,27.9193,27.8862,27.8862,48038.9176
2007-06-07 11:35:00,33.78,33.85,33.77,33.79,89895.61163474206,27.8945,27.9523,27.8862,27.9028,89895.6116
2007-06-07 11:40:00,33.79,33.81,33.78,33.81,39627.03962703962,27.9028,27.9193,27.8945,27.9193,39627.0396
2007-06-07 11:45:00,33.81,33.83,33.77,33.79,92632.00567548392,27.9193,27.9358,27.8862,27.9028,92632.0057
2007-06-07 11:50:00,33.79,33.8,33.77,33.78,77733.86034255598,27.9028,27.911,27.8862,27.8945,77733.8603
2007-06-07 11:55:00,33.79,33.82,33.78,33.8,106922.06344380256,27.9028,27.9275,27.8945,27.911,106922.0634
2007-06-07 12:00:00,33.8,33.8,33.76,33.78,78645.99168946994,27.911,27.911,27.878,27.8945,78645.9917
2007-06-07 12:05:00,33.78,33.79,33.77,33.77,45099.82770852336,27.8945,27.9028,27.8862,27.8862,45099.8277
2007-06-07 12:10:00,33.77,33.82,33.76,33.82,41653.9981757373,27.8862,27.9275,27.878,27.9275,41653.9982
2007-06-07 12:15:00,33.81,33.85,33.81,33.83,86044.39039221646,27.9193,27.9523,27.9193,27.9358,86044.3904
2007-06-07 12:20:00,33.82,33.84,33.8,33.8,36383.905949123335,27.9275,27.9441,27.911,27.911,36383.9059
2007-06-07 12:25:00,33.8,33.81,33.78,33.8,40640.51890138846,27.911,27.9193,27.8945,27.911,40640.5189
2007-06-07 12:30:00,33.8,33.8,33.76,33.76,90605.04712678624,27.911,27.911,27.878,27.878,90605.0471
2007-06-07 12:35:00,33.76,33.76,33.67,33.7,181514.1380358772,27.878,27.878,27.8037,27.8284,181514.138
2007-06-07 12:40:00,33.7,33.71,33.65,33.65,125266.03830951656,27.8284,27.8367,27.7872,27.7872,125266.0383
2007-06-07 12:45:00,33.66,33.69,33.64,33.64,103780.27769332116,27.7954,27.8202,27.7789,27.7789,103780.2777
2007-06-07 12:50:00,33.64,33.73,33.62,33.68,300800.64862673555,27.7789,27.8532,27.7624,27.8119,300800.6486
2007-06-07 12:55:00,33.68,33.72,33.66,33.71,110773.28468632814,27.8119,27.845,27.7954,27.8367,110773.2847
2007-06-07 13:00:00,33.72,33.73,33.7,33.72,55335.96837944663,27.845,27.8532,27.8284,27.845,55335.9684
2007-06-07 13:05:00,33.72,33.75,33.7,33.7,80470.25438329786,27.845,27.8697,27.8284,27.8284,80470.2544
2007-06-07 13:10:00,33.7,33.71,33.64,33.64,70132.7657849397,27.8284,27.8367,27.7789,27.7789,70132.7658
2007-06-07 13:15:00,33.65,33.65,33.53,33.54,260970.91314482613,27.7872,27.7872,27.6881,27.6963,260970.9131
2007-06-07 13:20:00,33.55,33.56,33.53,33.55,100537.14401540486,27.7046,27.7128,27.6881,27.7046,100537.144
2007-06-07 13:25:00,33.55,33.56,33.5,33.54,113408.33079963514,27.7046,27.7128,27.6633,27.6963,113408.3308
2007-06-07 13:30:00,33.55,33.57,33.52,33.55,154352.89348332823,27.7046,27.7211,27.6798,27.7046,154352.8935
2007-06-07 13:35:00,33.55,33.58,33.53,33.54,73375.89946285597,27.7046,27.7294,27.6881,27.6963,73375.8995
2007-06-07 13:40:00,33.54,33.56,33.5,33.53,91010.43883652578,27.6963,27.7128,27.6633,27.6881,91010.4388
2007-06-07 13:45:00,33.53,33.58,33.53,33.54,108847.67406506537,27.6881,27.7294,27.6881,27.6963,108847.6741
2007-06-07 13:50:00,33.54,33.57,33.53,33.54,76821.72899564203,27.6963,27.7211,27.6881,27.6963,76821.729
2007-06-07 13:55:00,33.55,33.59,33.54,33.57,127090.30100334446,27.7046,27.7376,27.6963,27.7211,127090.301
2007-06-07 14:00:00,33.58,33.59,33.56,33.57,54930.57666970709,27.7294,27.7376,27.7128,27.7211,54930.5767
2007-06-07 14:05:00,33.57,33.6,33.55,33.55,121414.81706699096,27.7211,27.7459,27.7046,27.7046,121414.8171
2007-06-07 14:10:00,33.56,33.58,33.55,33.58,134894.09141583054,27.7128,27.7294,27.7046,27.7294,134894.0914
2007-06-07 14:15:00,33.57,33.62,33.56,33.62,192155.67041654,27.7211,27.7624,27.7128,27.7624,192155.6704
2007-06-07 14:20:00,33.63,33.7,33.6,33.66,264112.69889530755,27.7706,27.8284,27.7459,27.7954,264112.6989
2007-06-07 14:25:00,33.65,33.72,33.65,33.69,119286.5105908584,27.7872,27.845,27.7872,27.8202,119286.5106
2007-06-07 14:30:00,33.7,33.73,33.66,33.68,140569.57535218404,27.8284,27.8532,27.7954,27.8119,140569.5754
2007-06-07 14:35:00,33.68,33.75,33.66,33.72,141684.40255396775,27.8119,27.8697,27.7954,27.845,141684.4026
2007-06-07 14:40:00,33.72,33.81,33.71,33.81,118982.46680855374,27.845,27.9193,27.8367,27.9193,118982.4668
2007-06-07 14:45:00,33.81,33.87,33.8,33.83,208776.7305158609,27.9193,27.9688,27.911,27.9358,208776.7305
2007-06-07 14:50:00,33.83,33.85,33.82,33.84,108949.02199250025,27.9358,27.9523,27.9275,27.9441,108949.022
2007-06-07 14:55:00,33.84,33.9,33.84,33.89,125063.3424546468,27.9441,27.9936,27.9441,27.9853,125063.3425
2007-06-07 15:00:00,33.89,33.92,33.85,33.92,140569.57535218404,27.9853,28.0101,27.9523,28.0101,140569.5754
2007-06-07 15:05:00,33.91,33.98,33.89,33.96,577480.4905239687,28.0019,28.0597,27.9853,28.0431,577480.4905
2007-06-07 15:10:00,33.97,34.01,33.94,33.99,191648.9307793656,28.0514,28.0844,28.0266,28.0679,191648.9308
2007-06-07 15:15:00,33.99,34.02,33.93,33.94,227830.1408736191,28.0679,28.0927,28.0184,28.0266,227830.1409
2007-06-07 15:20:00,33.94,33.99,33.93,33.95,207661.9033140772,28.0266,28.0679,28.0184,28.0349,207661.9033
2007-06-07 15:25:00,33.95,33.97,33.93,33.96,170061.82223573525,28.0349,28.0514,28.0184,28.0431,170061.8222
2007-06-07 15:30:00,33.96,34.0,33.96,33.99,212931.9955406912,28.0431,28.0762,28.0431,28.0679,212931.9955
2007-06-07 15:35:00,33.99,34.03,33.96,33.98,412891.4563697172,28.0679,28.1009,28.0431,28.0597,412891.4564
2007-06-07 15:40:00,33.98,33.99,33.91,33.93,329988.8517279821,28.0597,28.0679,28.0019,28.0184,329988.8517
2007-06-07 15:45:00,33.93,33.95,33.87,33.87,367791.6286611938,28.0184,28.0349,27.9688,27.9688,367791.6287
2007-06-07 15:50:00,33.87,33.88,33.83,33.87,319752.7110570588,27.9688,27.9771,27.9358,27.9688,319752.7111
2007-06-07 15:55:00,33.88,33.89,33.76,33.81,606770.0415526502,27.9771,27.9853,27.878,27.9193,606770.0416
2007-06-08 09:30:00,33.56,33.8,33.46,33.57,458599.3716428498,27.7128,27.911,27.6303,27.7211,458599.3716
2007-06-08 09:35:00,33.56,33.65,33.49,33.5,184655.92378635853,27.7128,27.7872,27.655,27.6633,184655.9238
2007-06-08 09:40:00,33.5,33.53,33.37,33.44,273335.360291882,27.6633,27.6881,27.5559,27.6137,273335.3603
2007-06-08 09:45:00,33.45,33.49,33.39,33.47,213641.43103273536,27.622,27.655,27.5725,27.6385,213641.431
2007-06-08 09:50:00,33.48,33.64,33.47,33.6,305158.6095064355,27.6468,27.7789,27.6385,27.7459,305158.6095
2007-06-08 09:55:00,33.59,33.62,33.57,33.6,207053.8157494679,27.7376,27.7624,27.7211,27.7459,207053.8157
2007-06-08 10:00:00,33.6,33.6,33.55,33.59,221546.5693726563,27.7459,27.7459,27.7046,27.7376,221546.5694
2007-06-08 10:05:00,33.59,33.63,33.57,33.61,275767.7105503192,27.7376,27.7706,27.7211,27.7541,275767.7106
2007-06-08 10:10:00,33.62,33.69,33.6,33.61,153846.1538461538,27.7624,27.8202,27.7459,27.7541,153846.1538
2007-06-08 10:15:00,33.61,33.7,33.57,33.7,316306.8815242728,27.7541,27.8284,27.7211,27.8284,316306.8815
2007-06-08 10:20:00,33.7,33.81,33.66,33.78,300597.95277186576,27.8284,27.9193,27.7954,27.8945,300597.9528
2007-06-08 10:25:00,33.78,33.82,33.76,33.76,188405.79710144925,27.8945,27.9275,27.878,27.878,188405.7971
2007-06-08 10:30:00,33.77,33.78,33.7,33.71,171784.73700212827,27.8862,27.8945,27.8284,27.8367,171784.737
2007-06-08 10:35:00,33.7,33.73,33.65,33.7,173608.99969595618,27.8284,27.8532,27.7872,27.8284,173608.9997
2007-06-08 10:40:00,33.7,33.71,33.61,33.68,127799.73649538864,27.8284,27.8367,27.7541,27.8119,127799.7365
2007-06-08 10:45:00,33.68,33.69,33.62,33.64,181514.1380358772,27.8119,27.8202,27.7624,27.7789,181514.138
2007-06-08 10:50:00,33.64,33.64,33.54,33.56,197020.3709334144,27.7789,27.7789,27.6963,27.7128,197020.3709
2007-06-08 10:55:00,33.56,33.6,33.55,33.56,157291.98337893988,27.7128,27.7459,27.7046,27.7128,157291.9834
2007-06-08 11:00:00,33.56,33.56,33.46,33.48,148069.32198236545,27.7128,27.7128,27.6303,27.6468,148069.322
2007-06-08 11:05:00,33.48,33.51,33.4,33.41,166717.34063038407,27.6468,27.6715,27.5807,27.589,166717.3406
2007-06-08 11:10:00,33.41,33.45,33.39,33.44,183135.70487483527,27.589,27.622,27.5725,27.6137,183135.7049
2007-06-08 11:15:00,33.43,33.51,33.43,33.46,123441.77561568865,27.6055,27.6715,27.6055,27.6303,123441.7756
2007-06-08 11:20:00,33.47,33.56,33.45,33.54,177054.82922874225,27.6385,27.7128,27.622,27.6963,177054.8292
2007-06-08 11:25:00,33.54,33.54,33.48,33.52,131955.00152021888,27.6963,27.6963,27.6468,27.6798,131955.0015
2007-06-08 11:30:00,33.52,33.54,33.46,33.47,101347.92743488394,27.6798,27.6963,27.6303,27.6385,101347.9274
2007-06-08 11:35:00,33.47,33.51,33.46,33.51,51180.70335461639,27.6385,27.6715,27.6303,27.6715,51180.7034
2007-06-08 11:40:00,33.51,33.59,33.49,33.58,105604.54038714909,27.6715,27.7376,27.655,27.7294,105604.5404
2007-06-08 11:45:00,33.57,33.58,33.5,33.51,94963.00800648626,27.7211,27.7294,27.6633,27.6715,94963.008
2007-06-08 11:50:00,33.5,33.56,33.49,33.55,66990.98003445829,27.6633,27.7128,27.655,27.7046,66990.98
2007-06-08 11:55:00,33.55,33.57,33.51,33.56,89186.17614269786,27.7046,27.7211,27.6715,27.7128,89186.1761
2007-06-08 12:00:00,33.56,33.56,33.49,33.5,50065.876152832665,27.7128,27.7128,27.655,27.6633,50065.8762
2007-06-08 12:05:00,33.51,33.53,33.5,33.53,62633.01915475827,27.6715,27.6881,27.6633,27.6881,62633.0192
2007-06-08 12:10:00,33.53,33.53,33.45,33.45,125266.03830951656,27.6881,27.6881,27.622,27.622,125266.0383
2007-06-08 12:15:00,33.44,33.49,33.42,33.49,76314.9893584676,27.6137,27.655,27.5972,27.655,76314.9894
2007-06-08 12:20:00,33.5,33.52,33.49,33.5,36485.25387655822,27.6633,27.6798,27.655,27.6633,36485.2539
2007-06-08 12:25:00,33.51,33.54,33.5,33.51,64355.9339211513,27.6715,27.6963,27.6633,27.6715,64355.9339
2007-06-08 12:30:00,33.5,33.53,33.45,33.45,76821.72899564203,27.6633,27.6881,27.622,27.622,76821.729
2007-06-08 12:35:00,33.45,33.45,33.37,33.38,123340.42768825377,27.622,27.622,27.5559,27.5642,123340.4277
2007-06-08 12:40:00,33.38,33.41,33.37,33.37,78240.5999797304,27.5642,27.589,27.5559,27.5559,78240.6
2007-06-08 12:45:00,33.37,33.38,33.35,33.35,126482.21343873515,27.5559,27.5642,27.5394,27.5394,126482.2134
2007-06-08 12:50:00,33.37,33.4,33.35,33.35,135299.48312557006,27.5559,27.5807,27.5394,27.5394,135299.4831
2007-06-08 12:55:00,33.35,33.4,33.34,33.39,91719.87432856996,27.5394,27.5807,27.5312,27.5725,91719.8743
2007-06-08 13:00:00,33.39,33.4,33.36,33.37,82294.51707712575,27.5725,27.5807,27.5477,27.5559,82294.5171
2007-06-08 13:05:00,33.37,33.37,33.34,33.35,49660.48444309313,27.5559,27.5559,27.5312,27.5394,49660.4844
2007-06-08 13:10:00,33.34,33.36,33.34,33.34,44694.43599878382,27.5312,27.5477,27.5312,27.5312,44694.436
2007-06-08 13:15:00,33.35,33.38,33.34,33.38,63038.41086449781,27.5394,27.5642,27.5312,27.5642,63038.4109
2007-06-08 13:20:00,33.38,33.42,33.37,33.42,79558.1230363839,27.5642,27.5972,27.5559,27.5972,79558.123
2007-06-08 13:25:00,33.42,33.46,33.41,33.45,57160.23107327454,27.5972,27.6303,27.589,27.622,57160.2311
2007-06-08 13:30:00,33.45,33.47,33.44,33.47,118577.0750988142,27.622,27.6385,27.6137,27.6385,118577.0751
2007-06-08 13:35:00,33.46,33.53,33.46,33.51,108949.02199250025,27.6303,27.6881,27.6303,27.6715,108949.022
2007-06-08 13:40:00,33.51,33.59,33.51,33.58,131042.87017330494,27.6715,27.7376,27.6715,27.7294,131042.8702
2007-06-08 13:45:00,33.58,33.58,33.5,33.51,121718.8608492956,27.7294,27.7294,27.6633,27.6715,121718.8608
2007-06-08 13:50:00,33.51,33.52,33.51,33.52,49153.74480591871,27.6715,27.6798,27.6715,27.6798,49153.7448
2007-06-08 13:55:00,33.51,33.55,33.51,33.53,79963.51474612343,27.6715,27.7046,27.6715,27.6881,79963.5147
2007-06-08 14:00:00,33.53,33.58,33.53,33.58,100334.4481605351,27.6881,27.7294,27.6881,27.7294,100334.4482
2007-06-08 14:05:00,33.57,33.64,33.57,33.63,120806.72950238166,27.7211,27.7789,27.7211,27.7706,120806.7295
2007-06-08 14:10:00,33.63,33.68,33.59,33.62,173507.65176852132,27.7706,27.8119,27.7376,27.7624,173507.6518
2007-06-08 14:15:00,33.62,33.65,33.59,33.63,125266.03830951656,27.7624,27.7872,27.7376,27.7706,125266.0383
2007-06-08 14:20:00,33.62,33.7,33.62,33.67,131955.00152021888,27.7624,27.8284,27.7624,27.8037,131955.0015
2007-06-08 14:25:00,33.67,33.71,33.61,33.62,106719.3675889328,27.8037,27.8367,27.7541,27.7624,106719.3676
2007-06-08 14:30:00,33.61,33.65,33.6,33.63,69423.3302928955,27.7541,27.7872,27.7459,27.7706,69423.3303
2007-06-08 14:35:00,33.63,33.66,33.63,33.65,57768.31863788384,27.7706,27.7954,27.7706,27.7872,57768.3186
2007-06-08 14:40:00,33.65,33.67,33.56,33.61,131853.65359278402,27.7872,27.8037,27.7128,27.7541,131853.6536
2007-06-08 14:45:00,33.61,33.63,33.6,33.62,48849.701023614056,27.7541,27.7706,27.7459,27.7624,48849.701
2007-06-08 14:50:00,33.63,33.67,33.6,33.65,121617.51292186072,27.7706,27.8037,27.7459,27.7872,121617.5129
2007-06-08 14:55:00,33.66,33.71,33.64,33.65,114928.54971115838,27.7954,27.8367,27.7789,27.7872,114928.5497
2007-06-08 15:00:00,33.63,33.73,33.63,33.71,129319.9554069119,27.7706,27.8532,27.7706,27.8367,129319.9554
2007-06-08 15:05:00,33.7,33.72,33.67,33.72,115131.24556602816,27.8284,27.845,27.8037,27.845,115131.2456
2007-06-08 15:10:00,33.72,33.78,33.71,33.78,197121.71886084927,27.845,27.8945,27.8367,27.8945,197121.7189
2007-06-08 15:15:00,33.78,33.78,33.69,33.75,164386.33829938175,27.8945,27.8945,27.8202,27.8697,164386.3383
2007-06-08 15:20:00,33.75,33.75,33.68,33.7,129928.0429715212,27.8697,27.8697,27.8119,27.8284,129928.043
2007-06-08 15:25:00,33.69,33.72,33.67,33.69,78645.99168946994,27.8202,27.845,27.8037,27.8202,78645.9917
2007-06-08 15:30:00,33.69,33.69,33.64,33.68,149082.80125671427,27.8202,27.8202,27.7789,27.8119,149082.8013
2007-06-08 15:35:00,33.67,33.73,33.67,33.73,123036.3839059491,27.8037,27.8532,27.8037,27.8532,123036.3839
2007-06-08 15:40:00,33.73,33.79,33.72,33.75,232390.79760818888,27.8532,27.9028,27.845,27.8697,232390.7976
2007-06-08 15:45:00,33.75,33.77,33.73,33.74,152123.2390797608,27.8697,27.8862,27.8532,27.8615,152123.2391
2007-06-08 15:50:00,33.75,33.77,33.74,33.76,162258.03182324918,27.8697,27.8862,27.8615,27.878,162258.0318
2007-06-08 15:55:00,33.76,33.82,33.74,33.76,339008.8172696868,27.878,27.9275,27.8615,27.878,339008.8173
2007-06-11 09:30:00,33.82,33.84,33.67,33.75,188405.79710144925,27.9275,27.9441,27.8037,27.8697,188405.7971
2007-06-11 09:35:00,33.75,33.91,33.74,33.91,72869.15982568155,27.8697,28.0019,27.8615,28.0019,72869.1598
2007-06-11 09:40:00,33.9,33.98,33.89,33.94,133880.6121414817,27.9936,28.0597,27.9853,28.0266,133880.6121
2007-06-11 09:45:00,33.93,33.98,33.85,33.98,106111.28002432348,28.0184,28.0597,27.9523,28.0597,106111.28
2007-06-11 09:50:00,33.97,33.97,33.92,33.93,97496.70619235835,28.0514,28.0514,28.0101,28.0184,97496.7062
2007-06-11 09:55:00,33.93,33.97,33.87,33.95,222458.70071957025,28.0184,28.0514,27.9688,28.0349,222458.7007
2007-06-11 10:00:00,33.95,33.96,33.84,33.85,89895.61163474206,28.0349,28.0431,27.9441,27.9523,89895.6116
2007-06-11 10:05:00,33.84,33.86,33.82,33.83,55538.6642343164,27.9441,27.9606,27.9275,27.9358,55538.6642
2007-06-11 10:10:00,33.84,33.85,33.79,33.79,61315.496098104784,27.9441,27.9523,27.9028,27.9028,61315.4961
2007-06-11 10:15:00,33.8,33.86,33.78,33.86,101246.57950744906,27.911,27.9606,27.8945,27.9606,101246.5795
2007-06-11 10:20:00,33.86,33.86,33.75,33.76,89287.52407013276,27.9606,27.9606,27.8697,27.878,89287.5241
2007-06-11 10:25:00,33.76,33.78,33.75,33.76,89692.91577987229,27.878,27.8945,27.8697,27.878,89692.9158
2007-06-11 10:30:00,33.76,33.76,33.74,33.76,70436.80956724435,27.878,27.878,27.8615,27.878,70436.8096
2007-06-11 10:35:00,33.76,33.78,33.76,33.76,118374.37924394444,27.878,27.8945,27.878,27.878,118374.3792
2007-06-11 10:40:00,33.76,33.79,33.76,33.78,139758.79193270495,27.878,27.9028,27.878,27.8945,139758.7919
2007-06-11 10:45:00,33.79,33.8,33.76,33.8,116448.76862268164,27.9028,27.911,27.878,27.911,116448.7686
2007-06-11 10:50:00,33.8,33.81,33.76,33.76,123644.4714705584,27.911,27.9193,27.878,27.878,123644.4715
2007-06-11 10:55:00,33.76,33.77,33.75,33.76,44694.43599878382,27.878,27.8862,27.8697,27.878,44694.436
2007-06-11 11:00:00,33.76,33.77,33.72,33.76,70335.46163980945,27.878,27.8862,27.845,27.878,70335.4616
2007-06-11 11:05:00,33.76,33.78,33.75,33.76,72767.81189824667,27.878,27.8945,27.8697,27.878,72767.8119
2007-06-11 11:10:00,33.76,33.78,33.75,33.75,85537.65075504205,27.878,27.8945,27.8697,27.8697,85537.6508
2007-06-11 11:15:00,33.75,33.76,33.75,33.75,92530.65774804904,27.8697,27.878,27.8697,27.8697,92530.6577
2007-06-11 11:20:00,33.76,33.76,33.75,33.76,121617.51292186072,27.878,27.878,27.8697,27.878,121617.5129
2007-06-11 11:25:00,33.76,33.77,33.76,33.76,49457.78858822336,27.878,27.8862,27.878,27.878,49457.7886
2007-06-11 11:30:00,33.76,33.76,33.74,33.76,38410.86449782101,27.878,27.878,27.8615,27.878,38410.8645
2007-06-11 11:35:00,33.75,33.76,33.73,33.74,181007.3983987028,27.8697,27.878,27.8532,27.8615,181007.3984
2007-06-11 11:40:00,33.73,33.76,33.73,33.75,72159.72433363736,27.8532,27.878,27.8532,27.8697,72159.7243
2007-06-11 11:45:00,33.75,33.76,33.75,33.76,66484.24039728387,27.8697,27.878,27.8697,27.878,66484.2404
2007-06-11 11:50:00,33.76,33.77,33.75,33.76,54018.44532279314,27.878,27.8862,27.8697,27.878,54018.4453
2007-06-11 11:55:00,33.77,33.78,33.75,33.75,93138.74531265834,27.8862,27.8945,27.8697,27.8697,93138.7453
2007-06-11 12:00:00,33.76,33.77,33.75,33.76,43883.65257930475,27.878,27.8862,27.8697,27.878,43883.6526
2007-06-11 12:05:00,33.76,33.77,33.76,33.76,55944.05594405594,27.878,27.8862,27.878,27.878,55944.0559
2007-06-11 12:10:00,33.76,33.77,33.76,33.76,46924.09040235126,27.878,27.8862,27.878,27.878,46924.0904
2007-06-11 12:15:00,33.76,33.77,33.74,33.75,51991.48677409546,27.878,27.8862,27.8615,27.8697,51991.4868
2007-06-11 12:20:00,33.75,33.76,33.73,33.74,31620.55335968379,27.8697,27.878,27.8532,27.8615,31620.5534
2007-06-11 12:25:00,33.74,33.75,33.74,33.74,25032.93807641633,27.8615,27.8697,27.8615,27.8615,25032.9381
2007-06-11 12:30:00,33.74,33.76,33.74,33.74,181311.44218100733,27.8615,27.878,27.8615,27.8615,181311.4422
2007-06-11 12:35:00,33.74,33.75,33.73,33.73,47025.43832978615,27.8615,27.8697,27.8532,27.8532,47025.4383
2007-06-11 12:40:00,33.74,33.75,33.73,33.74,36383.905949123335,27.8615,27.8697,27.8532,27.8615,36383.9059
2007-06-11 12:45:00,33.74,33.75,33.72,33.74,88679.43650552345,27.8615,27.8697,27.845,27.8615,88679.4365
2007-06-11 12:50:00,33.74,33.76,33.74,33.74,90402.35127191649,27.8615,27.878,27.8615,27.8615,90402.3513
2007-06-11 12:55:00,33.75,33.76,33.74,33.75,66686.93625215364,27.8697,27.878,27.8615,27.8697,66686.9363
2007-06-11 13:00:00,33.75,33.76,33.74,33.75,32836.728488902394,27.8697,27.878,27.8615,27.8697,32836.7285
2007-06-11 13:05:00,33.75,33.76,33.74,33.76,43478.26086956521,27.8697,27.878,27.8615,27.878,43478.2609
2007-06-11 13:10:00,33.76,33.78,33.75,33.75,131448.26188304447,27.878,27.8945,27.8697,27.8697,131448.2619
2007-06-11 13:15:00,33.76,33.77,33.74,33.76,44491.74014391405,27.878,27.8862,27.8615,27.878,44491.7401
2007-06-11 13:20:00,33.76,33.78,33.76,33.77,106415.32380662812,27.878,27.8945,27.878,27.8862,106415.3238
2007-06-11 13:25:00,33.78,33.79,33.76,33.77,111888.11188811187,27.8945,27.9028,27.878,27.8862,111888.1119
2007-06-11 13:30:00,33.78,33.78,33.76,33.76,72565.1160433769,27.8945,27.8945,27.878,27.878,72565.116
2007-06-11 13:35:00,33.76,33.77,33.76,33.76,51890.13884666058,27.878,27.8862,27.878,27.878,51890.1388
2007-06-11 13:40:00,33.76,33.76,33.72,33.76,100131.75230566532,27.878,27.878,27.845,27.878,100131.7523
2007-06-11 13:45:00,33.75,33.76,33.74,33.75,47228.13418465592,27.8697,27.878,27.8615,27.8697,47228.1342
2007-06-11 13:50:00,33.74,33.75,33.74,33.74,41451.30232086753,27.8615,27.8697,27.8615,27.8615,41451.3023
2007-06-11 13:55:00,33.74,33.76,33.74,33.74,68207.15516367689,27.8615,27.878,27.8615,27.8615,68207.1552
2007-06-11 14:00:00,33.74,33.75,33.74,33.75,66484.24039728387,27.8615,27.8697,27.8615,27.8697,66484.2404
2007-06-11 14:05:00,33.75,33.76,33.72,33.76,92530.65774804904,27.8697,27.878,27.845,27.878,92530.6577
2007-06-11 14:10:00,33.76,33.76,33.74,33.74,203303.9424343772,27.878,27.878,27.8615,27.8615,203303.9424
2007-06-11 14:15:00,33.75,33.76,33.74,33.76,48140.26553156987,27.8697,27.878,27.8615,27.878,48140.2655
2007-06-11 14:20:00,33.76,33.77,33.76,33.76,64659.97770345595,27.878,27.8862,27.878,27.878,64659.9777
2007-06-11 14:25:00,33.76,33.77,33.76,33.76,62835.715009628046,27.878,27.8862,27.878,27.878,62835.715
2007-06-11 14:30:00,33.76,33.76,33.74,33.74,93442.789094963,27.878,27.878,27.8615,27.8615,93442.7891
2007-06-11 14:35:00,33.74,33.75,33.73,33.74,72159.72433363736,27.8615,27.8697,27.8532,27.8615,72159.7243
2007-06-11 14:40:00,33.74,33.75,33.72,33.74,111685.4160332421,27.8615,27.8697,27.845,27.8615,111685.416
2007-06-11 14:45:00,33.74,33.75,33.73,33.73,55234.62045201175,27.8615,27.8697,27.8532,27.8532,55234.6205
2007-06-11 14:50:00,33.73,33.75,33.73,33.74,53106.31397587919,27.8532,27.8697,27.8532,27.8615,53106.314
2007-06-11 14:55:00,33.74,33.76,33.74,33.75,148474.71369210497,27.8615,27.878,27.8615,27.8697,148474.7137
2007-06-11 15:00:00,33.75,33.76,33.73,33.73,85334.95490017228,27.8697,27.878,27.8532,27.8532,85334.9549
2007-06-11 15:05:00,33.74,33.76,33.73,33.74,135704.8748353096,27.8615,27.878,27.8532,27.8615,135704.8748
2007-06-11 15:10:00,33.74,33.75,33.74,33.75,61416.84402553967,27.8615,27.8697,27.8615,27.8697,61416.844
2007-06-11 15:15:00,33.74,33.75,33.73,33.75,75706.9017938583,27.8615,27.8697,27.8532,27.8697,75706.9018
2007-06-11 15:20:00,33.74,33.75,33.72,33.73,82294.51707712575,27.8615,27.8697,27.845,27.8532,82294.5171
2007-06-11 15:25:00,33.72,33.76,33.72,33.74,185466.7072058376,27.845,27.878,27.845,27.8615,185466.7072
2007-06-11 15:30:00,33.75,33.75,33.73,33.73,76720.38106820715,27.8697,27.8697,27.8532,27.8532,76720.3811
2007-06-11 15:35:00,33.73,33.74,33.68,33.69,161751.29218607477,27.8532,27.8615,27.8119,27.8202,161751.2922
2007-06-11 15:40:00,33.69,33.75,33.69,33.71,174318.43518800038,27.8202,27.8697,27.8202,27.8367,174318.4352
2007-06-11 15:45:00,33.7,33.73,33.69,33.72,218202.0877673051,27.8284,27.8532,27.8202,27.845,218202.0878
2007-06-11 15:50:00,33.72,33.73,33.67,33.7,239586.50045606564,27.845,27.8532,27.8037,27.8284,239586.5005
2007-06-11 15:55:00,33.71,33.73,33.69,33.7,179588.5274146143,27.8367,27.8532,27.8202,27.8284,179588.5274
2007-06-12 09:30:00,33.65,33.72,33.49,33.54,313367.7916286612,27.7872,27.845,27.655,27.6963,313367.7916
2007-06-12 09:35:00,33.54,33.68,33.54,33.64,65268.06526806526,27.6963,27.8119,27.6963,27.7789,65268.0653
2007-06-12 09:40:00,33.65,33.73,33.62,33.72,44491.74014391405,27.7872,27.8532,27.7624,27.845,44491.7401
2007-06-12 09:45:00,33.72,33.72,33.64,33.64,64153.238066281534,27.845,27.845,27.7789,27.7789,64153.2381
2007-06-12 09:50:00,33.63,33.64,33.58,33.58,91314.48261883044,27.7706,27.7789,27.7294,27.7294,91314.4826
2007-06-12 09:55:00,33.58,33.6,33.55,33.55,48038.917604134986,27.7294,27.7459,27.7046,27.7046,48038.9176
2007-06-12 10:00:00,33.55,33.57,33.45,33.47,102564.10256410256,27.7046,27.7211,27.622,27.6385,102564.1026
2007-06-12 10:05:00,33.47,33.57,33.47,33.55,184047.8362217492,27.6385,27.7211,27.6385,27.7046,184047.8362
2007-06-12 10:10:00,33.55,33.59,33.5,33.51,88983.4802878281,27.7046,27.7376,27.6633,27.6715,88983.4803
2007-06-12 10:15:00,33.5,33.51,33.45,33.5,114928.54971115838,27.6633,27.6715,27.622,27.6633,114928.5497
2007-06-12 10:20:00,33.5,33.5,33.4,33.41,90402.35127191649,27.6633,27.6633,27.5807,27.589,90402.3513
2007-06-12 10:25:00,33.41,33.48,33.41,33.42,102462.75463666768,27.589,27.6468,27.589,27.5972,102462.7546
2007-06-12 10:30:00,33.43,33.45,33.4,33.42,136008.91861761425,27.6055,27.622,27.5807,27.5972,136008.9186
2007-06-12 10:35:00,33.41,33.42,33.36,33.38,143305.96939292588,27.589,27.5972,27.5477,27.5642,143305.9694
2007-06-12 10:40:00,33.39,33.39,33.33,33.36,89084.82821526298,27.5725,27.5725,27.5229,27.5477,89084.8282
2007-06-12 10:45:00,33.35,33.42,33.34,33.42,91719.87432856996,27.5394,27.5972,27.5312,27.5972,91719.8743
2007-06-12 10:50:00,33.42,33.46,33.41,33.45,105300.49660484442,27.5972,27.6303,27.589,27.622,105300.4966
2007-06-12 10:55:00,33.45,33.48,33.44,33.46,117158.20411472584,27.622,27.6468,27.6137,27.6303,117158.2041
2007-06-12 11:00:00,33.46,33.47,33.43,33.45,107124.75929867232,27.6303,27.6385,27.6055,27.622,107124.7593
2007-06-12 11:05:00,33.45,33.45,33.38,33.44,80571.60231073273,27.622,27.622,27.5642,27.6137,80571.6023
2007-06-12 11:10:00,33.44,33.47,33.43,33.47,40235.12719164893,27.6137,27.6385,27.6055,27.6385,40235.1272
2007-06-12 11:15:00,33.46,33.48,33.42,33.47,76517.68521333738,27.6303,27.6468,27.5972,27.6385,76517.6852
2007-06-12 11:20:00,33.46,33.48,33.43,33.47,94760.31215161648,27.6303,27.6468,27.6055,27.6385,94760.3122
2007-06-12 11:25:00,33.47,33.48,33.45,33.46,78240.5999797304,27.6385,27.6468,27.622,27.6303,78240.6
2007-06-12 11:30:00,33.45,33.46,33.41,33.45,81585.08158508157,27.622,27.6303,27.589,27.622,81585.0816
2007-06-12 11:35:00,33.45,33.48,33.45,33.46,104185.66940306067,27.622,27.6468,27.622,27.6303,104185.6694
2007-06-12 11:40:00,33.46,33.48,33.44,33.44,57565.62278301408,27.6303,27.6468,27.6137,27.6137,57565.6228
2007-06-12 11:45:00,33.44,33.48,33.44,33.45,105908.58416945372,27.6137,27.6468,27.6137,27.622,105908.5842
2007-06-12 11:50:00,33.45,33.46,33.45,33.45,13073.882639100028,27.622,27.6303,27.622,27.622,13073.8826
2007-06-12 11:55:00,33.46,33.47,33.45,33.46,54221.14117766291,27.6303,27.6385,27.622,27.6303,54221.1412
2007-06-12 12:00:00,33.46,33.46,33.43,33.43,38005.47278808148,27.6303,27.6303,27.6055,27.6055,38005.4728
2007-06-12 12:05:00,33.44,33.45,33.42,33.44,36181.21009425357,27.6137,27.622,27.5972,27.6137,36181.2101
2007-06-12 12:10:00,33.45,33.48,33.43,33.43,83510.69220634436,27.622,27.6468,27.6055,27.6055,83510.6922
2007-06-12 12:15:00,33.44,33.44,33.39,33.42,47025.43832978615,27.6137,27.6137,27.5725,27.5972,47025.4383
2007-06-12 12:20:00,33.42,33.48,33.42,33.47,69017.93858315596,27.5972,27.6468,27.5972,27.6385,69017.9386
2007-06-12 12:25:00,33.47,33.48,33.45,33.47,52194.18262896523,27.6385,27.6468,27.622,27.6385,52194.1826
2007-06-12 12:30:00,33.46,33.47,33.44,33.45,23208.675382588423,27.6303,27.6385,27.6137,27.622,23208.6754
2007-06-12 12:35:00,33.45,33.45,33.44,33.44,28276.07175433262,27.622,27.622,27.6137,27.6137,28276.0718
2007-06-12 12:40:00,33.44,33.44,33.43,33.43,15100.841187797709,27.6137,27.6137,27.6055,27.6055,15100.8412
2007-06-12 12:45:00,33.44,33.45,33.43,33.45,42971.52123239079,27.6137,27.622,27.6055,27.622,42971.5212
2007-06-12 12:50:00,33.45,33.47,33.45,33.46,37194.689368602405,27.622,27.6385,27.622,27.6303,37194.6894
2007-06-12 12:55:00,33.46,33.47,33.45,33.46,38613.56035269078,27.6303,27.6385,27.622,27.6303,38613.5604
2007-06-12 13:00:00,33.45,33.46,33.43,33.44,38613.56035269078,27.622,27.6303,27.6055,27.6137,38613.5604
2007-06-12 13:05:00,33.44,33.45,33.41,33.41,49660.48444309313,27.6137,27.622,27.589,27.589,49660.4844
2007-06-12 13:10:00,33.42,33.43,33.42,33.42,31113.81372250937,27.5972,27.6055,27.5972,27.5972,31113.8137
2007-06-12 13:15:00,33.42,33.47,33.42,33.47,94963.00800648626,27.5972,27.6385,27.5972,27.6385,94963.008
2007-06-12 13:20:00,33.47,33.49,33.44,33.46,114117.76629167932,27.6385,27.655,27.6137,27.6303,114117.7663
2007-06-12 13:25:00,33.46,33.46,33.45,33.45,29492.246883551223,27.6303,27.6303,27.622,27.622,29492.2469
2007-06-12 13:30:00,33.46,33.46,33.42,33.43,48647.00516874429,27.6303,27.6303,27.5972,27.6055,48647.0052
2007-06-12 13:35:00,33.44,33.47,33.43,33.47,69119.28651059084,27.6137,27.6385,27.6055,27.6385,69119.2865
2007-06-12 13:40:00,33.47,33.48,33.45,33.46,54119.79325022802,27.6385,27.6468,27.622,27.6303,54119.7933
2007-06-12 13:45:00,33.47,33.49,33.46,33.47,104591.06111280022,27.6385,27.655,27.6303,27.6385,104591.0611
2007-06-12 13:50:00,33.47,33.49,33.46,33.47,117563.59582446536,27.6385,27.655,27.6303,27.6385,117563.5958
2007-06-12 13:55:00,33.47,33.48,33.46,33.48,185162.66342353297,27.6385,27.6468,27.6303,27.6468,185162.6634
2007-06-12 14:00:00,33.48,33.55,33.47,33.49,200364.85253876555,27.6468,27.7046,27.6385,27.655,200364.8525
2007-06-12 14:05:00,33.5,33.5,33.44,33.47,88780.78443295833,27.6633,27.6633,27.6137,27.6385,88780.7844
2007-06-12 14:10:00,33.46,33.47,33.44,33.45,64457.281848586186,27.6303,27.6385,27.6137,27.622,64457.2818
2007-06-12 14:15:00,33.45,33.46,33.42,33.43,129826.69504408631,27.622,27.6303,27.5972,27.6055,129826.695
2007-06-12 14:20:00,33.43,33.44,33.39,33.4,78139.25205229552,27.6055,27.6137,27.5725,27.5807,78139.2521
2007-06-12 14:25:00,33.4,33.43,33.39,33.4,85537.65075504205,27.5807,27.6055,27.5725,27.5807,85537.6508
2007-06-12 14:30:00,33.39,33.44,33.39,33.42,82497.21293199553,27.5725,27.6137,27.5725,27.5972,82497.2129
2007-06-12 14:35:00,33.42,33.43,33.36,33.37,144826.18830444914,27.5972,27.6055,27.5477,27.5559,144826.1883
2007-06-12 14:40:00,33.37,33.37,33.3,33.31,124049.86318029794,27.5559,27.5559,27.4981,27.5064,124049.8632
2007-06-12 14:45:00,33.31,33.32,33.25,33.26,144623.49244957938,27.5064,27.5147,27.4568,27.4651,144623.4924
2007-06-12 14:50:00,33.27,33.32,33.26,33.31,134590.0476335259,27.4734,27.5147,27.4651,27.5064,134590.0476
2007-06-12 14:55:00,33.32,33.35,33.3,33.35,88983.4802878281,27.5147,27.5394,27.4981,27.5394,88983.4803
2007-06-12 15:00:00,33.36,33.37,33.3,33.32,109354.41370223978,27.5477,27.5559,27.4981,27.5147,109354.4137
2007-06-12 15:05:00,33.31,33.32,33.21,33.25,275058.27505827503,27.5064,27.5147,27.4238,27.4568,275058.2751
2007-06-12 15:10:00,33.24,33.25,33.18,33.22,210702.3411371237,27.4486,27.4568,27.399,27.4321,210702.3411
2007-06-12 15:15:00,33.22,33.27,33.19,33.25,198439.24191750275,27.4321,27.4734,27.4073,27.4568,198439.2419
2007-06-12 15:20:00,33.26,33.3,33.22,33.23,230667.88284179583,27.4651,27.4981,27.4321,27.4403,230667.8828
2007-06-12 15:25:00,33.22,33.25,33.2,33.2,154960.98104793753,27.4321,27.4568,27.4156,27.4156,154960.981
2007-06-12 15:30:00,33.21,33.24,33.17,33.17,195398.80409445625,27.4238,27.4486,27.3908,27.3908,195398.8041
2007-06-12 15:35:00,33.17,33.21,33.13,33.15,309009.83074896113,27.3908,27.4238,27.3578,27.3743,309009.8307
2007-06-12 15:40:00,33.16,33.17,33.12,33.12,213337.3872504307,27.3825,27.3908,27.3495,27.3495,213337.3873
2007-06-12 15:45:00,33.12,33.15,33.08,33.08,426472.0786459916,27.3495,27.3743,27.3165,27.3165,426472.0786
2007-06-12 15:50:00,33.08,33.14,33.07,33.11,585385.6288638896,27.3165,27.366,27.3082,27.3412,585385.6289
2007-06-12 15:55:00,33.12,33.15,33.09,33.11,570386.1356035268,27.3495,27.3743,27.3247,27.3412,570386.1356
2007-06-13 09:30:00,33.5,33.55,33.21,33.3,405200.0,27.6633,27.7046,27.4238,27.4981,405200.0
2007-06-13 09:35:00,33.32,33.47,33.14,33.25,255700.0,27.5147,27.6385,27.366,27.4568,255700.0
2007-06-13 09:40:00,33.25,33.27,33.13,33.14,249000.0,27.4568,27.4734,27.3578,27.366,249000.0
2007-06-13 09:45:00,33.15,33.25,33.08,33.13,403300.0,27.3743,27.4568,27.3165,27.3578,403300.0
2007-06-13 09:50:00,33.13,33.25,33.13,33.13,203800.0,27.3578,27.4568,27.3578,27.3578,203800.0
2007-06-13 09:55:00,33.13,33.19,33.11,33.14,275000.0,27.3578,27.4073,27.3412,27.366,275000.0
2007-06-13 10:00:00,33.14,33.15,33.03,33.05,207500.0,27.366,27.3743,27.2752,27.2917,207500.0
2007-06-13 10:05:00,33.05,33.13,33.03,33.12,245100.0,27.2917,27.3578,27.2752,27.3495,245100.0
2007-06-13 10:10:00,33.12,33.15,33.0,33.08,364300.0,27.3495,27.3743,27.2504,27.3165,364300.0
2007-06-13 10:15:00,33.09,33.2,33.09,33.19,197500.0,27.3247,27.4156,27.3247,27.4073,197500.0
2007-06-13 10:20:00,33.19,33.21,33.15,33.2,252100.0,27.4073,27.4238,27.3743,27.4156,252100.0
2007-06-13 10:25:00,33.2,33.2,33.12,33.15,408000.0,27.4156,27.4156,27.3495,27.3743,408000.0
2007-06-13 10:30:00,33.14,33.15,33.06,33.09,200800.0,27.366,27.3743,27.3,27.3247,200800.0
2007-06-13 10:35:00,33.09,33.09,33.04,33.07,125600.0,27.3247,27.3247,27.2834,27.3082,125600.0
2007-06-13 10:40:00,33.07,33.25,33.02,33.18,422600.0,27.3082,27.4568,27.2669,27.399,422600.0
2007-06-13 10:45:00,33.18,33.18,33.11,33.14,298100.0,27.399,27.399,27.3412,27.366,298100.0
2007-06-13 10:50:00,33.15,33.15,33.08,33.08,93800.0,27.3743,27.3743,27.3165,27.3165,93800.0
2007-06-13 10:55:00,33.08,33.11,33.08,33.09,70000.0,27.3165,27.3412,27.3165,27.3247,70000.0
2007-06-13 11:00:00,33.09,33.12,33.07,33.12,113100.0,27.3247,27.3495,27.3082,27.3495,113100.0
2007-06-13 11:05:00,33.12,33.18,33.08,33.1,193800.0,27.3495,27.399,27.3165,27.333,193800.0
2007-06-13 11:10:00,33.09,33.1,33.08,33.1,67100.0,27.3247,27.333,27.3165,27.333,67100.0
2007-06-13 11:15:00,33.1,33.15,33.09,33.1,148400.0,27.333,27.3743,27.3247,27.333,148400.0
2007-06-13 11:20:00,33.1,33.1,33.07,33.08,97500.0,27.333,27.333,27.3082,27.3165,97500.0
2007-06-13 11:25:00,33.07,33.08,33.03,33.04,169700.0,27.3082,27.3165,27.2752,27.2834,169700.0
2007-06-13 11:30:00,33.03,33.06,33.0,33.06,274600.0,27.2752,27.3,27.2504,27.3,274600.0
2007-06-13 11:35:00,33.06,33.1,33.03,33.09,148100.0,27.3,27.333,27.2752,27.3247,148100.0
2007-06-13 11:40:00,33.1,33.13,33.08,33.13,136100.0,27.333,27.3578,27.3165,27.3578,136100.0
2007-06-13 11:45:00,33.12,33.15,33.11,33.14,98700.0,27.3495,27.3743,27.3412,27.366,98700.0
2007-06-13 11:50:00,33.14,33.14,33.09,33.1,100800.0,27.366,27.366,27.3247,27.333,100800.0
2007-06-13 11:55:00,33.1,33.2,33.1,33.14,320300.0,27.333,27.4156,27.333,27.366,320300.0
2007-06-13 12:00:00,33.14,33.14,33.07,33.08,83800.0,27.366,27.366,27.3082,27.3165,83800.0
2007-06-13 12:05:00,33.08,33.09,33.08,33.08,30100.0,27.3165,27.3247,27.3165,27.3165,30100.0
2007-06-13 12:10:00,33.09,33.12,33.08,33.12,237700.0,27.3247,27.3495,27.3165,27.3495,237700.0
2007-06-13 12:15:00,33.12,33.17,33.11,33.15,324000.0,27.3495,27.3908,27.3412,27.3743,324000.0
2007-06-13 12:20:00,33.14,33.16,33.14,33.16,102500.0,27.366,27.3825,27.366,27.3825,102500.0
2007-06-13 12:25:00,33.16,33.18,33.14,33.18,184300.0,27.3825,27.399,27.366,27.399,184300.0
2007-06-13 12:30:00,33.17,33.21,33.14,33.16,499400.0,27.3908,27.4238,27.366,27.3825,499400.0
2007-06-13 12:35:00,33.16,33.2,33.16,33.2,95900.0,27.3825,27.4156,27.3825,27.4156,95900.0
2007-06-13 12:40:00,33.2,33.24,33.19,33.2,157300.0,27.4156,27.4486,27.4073,27.4156,157300.0
2007-06-13 12:45:00,33.19,33.2,33.18,33.2,103400.0,27.4073,27.4156,27.399,27.4156,103400.0
2007-06-13 12:50:00,33.2,33.25,33.19,33.24,157900.0,27.4156,27.4568,27.4073,27.4486,157900.0
2007-06-13 12:55:00,33.24,33.25,33.19,33.21,191800.0,27.4486,27.4568,27.4073,27.4238,191800.0
2007-06-13 13:00:00,33.2,33.23,33.2,33.21,62800.0,27.4156,27.4403,27.4156,27.4238,62800.0
2007-06-13 13:05:00,33.21,33.21,33.14,33.16,194900.0,27.4238,27.4238,27.366,27.3825,194900.0
2007-06-13 13:10:00,33.16,33.17,33.12,33.16,150000.0,27.3825,27.3908,27.3495,27.3825,150000.0
2007-06-13 13:15:00,33.16,33.17,33.09,33.13,90400.0,27.3825,27.3908,27.3247,27.3578,90400.0
2007-06-13 13:20:00,33.13,33.2,33.13,33.2,72300.0,27.3578,27.4156,27.3578,27.4156,72300.0
2007-06-13 13:25:00,33.2,33.22,33.18,33.2,102900.0,27.4156,27.4321,27.399,27.4156,102900.0
2007-06-13 13:30:00,33.2,33.21,33.18,33.21,52400.0,27.4156,27.4238,27.399,27.4238,52400.0
2007-06-13 13:35:00,33.21,33.22,33.19,33.21,210900.0,27.4238,27.4321,27.4073,27.4238,210900.0
2007-06-13 13:40:00,33.21,33.22,33.18,33.2,100800.0,27.4238,27.4321,27.399,27.4156,100800.0
2007-06-13 13:45:00,33.2,33.21,33.18,33.2,82100.0,27.4156,27.4238,27.399,27.4156,82100.0
2007-06-13 13:50:00,33.2,33.2,33.19,33.19,48200.0,27.4156,27.4156,27.4073,27.4073,48200.0
2007-06-13 13:55:00,33.2,33.2,33.18,33.2,67800.0,27.4156,27.4156,27.399,27.4156,67800.0
2007-06-13 14:00:00,33.2,33.24,33.19,33.21,301200.0,27.4156,27.4486,27.4073,27.4238,301200.0
2007-06-13 14:05:00,33.21,33.21,33.17,33.2,67000.0,27.4238,27.4238,27.3908,27.4156,67000.0
2007-06-13 14:10:00,33.19,33.25,33.19,33.22,155600.0,27.4073,27.4568,27.4073,27.4321,155600.0
2007-06-13 14:15:00,33.22,33.25,33.22,33.23,245300.0,27.4321,27.4568,27.4321,27.4403,245300.0
2007-06-13 14:20:00,33.22,33.25,33.21,33.22,183800.0,27.4321,27.4568,27.4238,27.4321,183800.0
2007-06-13 14:25:00,33.23,33.24,33.2,33.22,120800.0,27.4403,27.4486,27.4156,27.4321,120800.0
2007-06-13 14:30:00,33.22,33.24,33.22,33.22,112700.0,27.4321,27.4486,27.4321,27.4321,112700.0
2007-06-13 14:35:00,33.22,33.25,33.2,33.24,304400.0,27.4321,27.4568,27.4156,27.4486,304400.0
2007-06-13 14:40:00,33.24,33.25,33.23,33.24,82200.0,27.4486,27.4568,27.4403,27.4486,82200.0
2007-06-13 14:45:00,33.25,33.29,33.24,33.27,185600.0,27.4568,27.4899,27.4486,27.4734,185600.0
2007-06-13 14:50:00,33.27,33.29,33.24,33.27,80600.0,27.4734,27.4899,27.4486,27.4734,80600.0
2007-06-13 14:55:00,33.27,33.3,33.26,33.3,289800.0,27.4734,27.4981,27.4651,27.4981,289800.0
2007-06-13 15:00:00,33.3,33.3,33.28,33.29,287300.0,27.4981,27.4981,27.4816,27.4899,287300.0
2007-06-13 15:05:00,33.29,33.29,33.26,33.29,126700.0,27.4899,27.4899,27.4651,27.4899,126700.0
2007-06-13 15:10:00,33.29,33.33,33.25,33.32,302600.0,27.4899,27.5229,27.4568,27.5147,302600.0
2007-06-13 15:15:00,33.32,33.37,33.32,33.36,147700.0,27.5147,27.5559,27.5147,27.5477,147700.0
2007-06-13 15:20:00,33.35,33.37,33.3,33.32,187200.0,27.5394,27.5559,27.4981,27.5147,187200.0
2007-06-13 15:25:00,33.32,33.38,33.31,33.36,89100.0,27.5147,27.5642,27.5064,27.5477,89100.0
2007-06-13 15:30:00,33.36,33.37,33.34,33.36,239500.0,27.5477,27.5559,27.5312,27.5477,239500.0
2007-06-13 15:35:00,33.37,33.4,33.36,33.37,258700.0,27.5559,27.5807,27.5477,27.5559,258700.0
2007-06-13 15:40:00,33.36,33.4,33.36,33.36,357000.0,27.5477,27.5807,27.5477,27.5477,357000.0
2007-06-13 15:45:00,33.37,33.37,33.34,33.37,313600.0,27.5559,27.5559,27.5312,27.5559,313600.0
2007-06-13 15:50:00,33.37,33.38,33.36,33.37,237100.0,27.5559,27.5642,27.5477,27.5559,237100.0
2007-06-13 15:55:00,33.37,33.41,33.37,33.39,412400.0,27.5559,27.589,27.5559,27.5725,412400.0
2007-06-14 09:30:00,33.41,33.52,33.4,33.5,206900.0,27.589,27.6798,27.5807,27.6633,206900.0
2007-06-14 09:35:00,33.52,33.6,33.5,33.52,160800.0,27.6798,27.7459,27.6633,27.6798,160800.0
2007-06-14 09:40:00,33.52,33.59,33.47,33.49,294700.0,27.6798,27.7376,27.6385,27.655,294700.0
2007-06-14 09:45:00,33.48,33.62,33.4,33.61,148400.0,27.6468,27.7624,27.5807,27.7541,148400.0
2007-06-14 09:50:00,33.62,33.64,33.58,33.64,132800.0,27.7624,27.7789,27.7294,27.7789,132800.0
2007-06-14 09:55:00,33.64,33.7,33.63,33.7,108900.0,27.7789,27.8284,27.7706,27.8284,108900.0
2007-06-14 10:00:00,33.7,33.74,33.65,33.69,162000.0,27.8284,27.8615,27.7872,27.8202,162000.0
2007-06-14 10:05:00,33.7,33.7,33.67,33.68,276100.0,27.8284,27.8284,27.8037,27.8119,276100.0
2007-06-14 10:10:00,33.69,33.74,33.62,33.68,428700.0,27.8202,27.8615,27.7624,27.8119,428700.0
2007-06-14 10:15:00,33.67,33.71,33.67,33.7,108800.0,27.8037,27.8367,27.8037,27.8284,108800.0
2007-06-14 10:20:00,33.7,33.76,33.7,33.72,321000.0,27.8284,27.878,27.8284,27.845,321000.0
2007-06-14 10:25:00,33.71,33.76,33.69,33.76,245300.0,27.8367,27.878,27.8202,27.878,245300.0
2007-06-14 10:30:00,33.76,33.84,33.75,33.81,317100.0,27.878,27.9441,27.8697,27.9193,317100.0
2007-06-14 10:35:00,33.81,33.82,33.75,33.79,153700.0,27.9193,27.9275,27.8697,27.9028,153700.0
2007-06-14 10:40:00,33.8,33.84,33.75,33.75,212500.0,27.911,27.9441,27.8697,27.8697,212500.0
2007-06-14 10:45:00,33.76,33.83,33.72,33.8,193700.0,27.878,27.9358,27.845,27.911,193700.0
2007-06-14 10:50:00,33.8,33.82,33.74,33.82,289900.0,27.911,27.9275,27.8615,27.9275,289900.0
2007-06-14 10:55:00,33.82,33.85,33.8,33.83,88800.0,27.9275,27.9523,27.911,27.9358,88800.0
2007-06-14 11:00:00,33.84,33.88,33.83,33.84,181700.0,27.9441,27.9771,27.9358,27.9441,181700.0
2007-06-14 11:05:00,33.84,33.86,33.8,33.82,99400.0,27.9441,27.9606,27.911,27.9275,99400.0
2007-06-14 11:10:00,33.82,33.84,33.78,33.82,194000.0,27.9275,27.9441,27.8945,27.9275,194000.0
2007-06-14 11:15:00,33.83,33.85,33.82,33.84,168800.0,27.9358,27.9523,27.9275,27.9441,168800.0
2007-06-14 11:20:00,33.85,33.85,33.82,33.83,48000.0,27.9523,27.9523,27.9275,27.9358,48000.0
2007-06-14 11:25:00,33.83,33.84,33.81,33.83,79700.0,27.9358,27.9441,27.9193,27.9358,79700.0
2007-06-14 11:30:00,33.82,33.85,33.82,33.85,119400.0,27.9275,27.9523,27.9275,27.9523,119400.0
2007-06-14 11:35:00,33.85,33.85,33.8,33.81,126100.0,27.9523,27.9523,27.911,27.9193,126100.0
2007-06-14 11:40:00,33.81,33.84,33.79,33.84,180200.0,27.9193,27.9441,27.9028,27.9441,180200.0
2007-06-14 11:45:00,33.84,33.84,33.81,33.81,88100.0,27.9441,27.9441,27.9193,27.9193,88100.0
2007-06-14 11:50:00,33.81,33.82,33.78,33.78,133000.0,27.9193,27.9275,27.8945,27.8945,133000.0
2007-06-14 11:55:00,33.79,33.83,33.78,33.81,173100.0,27.9028,27.9358,27.8945,27.9193,173100.0
2007-06-14 12:00:00,33.82,33.84,33.81,33.82,131500.0,27.9275,27.9441,27.9193,27.9275,131500.0
2007-06-14 12:05:00,33.82,33.85,33.81,33.84,139700.0,27.9275,27.9523,27.9193,27.9441,139700.0
2007-06-14 12:10:00,33.84,33.84,33.83,33.83,70100.0,27.9441,27.9441,27.9358,27.9358,70100.0
2007-06-14 12:15:00,33.84,33.85,33.82,33.85,325300.0,27.9441,27.9523,27.9275,27.9523,325300.0
2007-06-14 12:20:00,33.85,33.87,33.84,33.86,368600.0,27.9523,27.9688,27.9441,27.9606,368600.0
2007-06-14 12:25:00,33.87,33.87,33.85,33.86,317500.0,27.9688,27.9688,27.9523,27.9606,317500.0
2007-06-14 12:30:00,33.86,33.87,33.85,33.86,76100.0,27.9606,27.9688,27.9523,27.9606,76100.0
2007-06-14 12:35:00,33.86,33.87,33.85,33.85,271500.0,27.9606,27.9688,27.9523,27.9523,271500.0
2007-06-14 12:40:00,33.86,33.86,33.85,33.86,48400.0,27.9606,27.9606,27.9523,27.9606,48400.0
2007-06-14 12:45:00,33.86,33.86,33.84,33.84,82800.0,27.9606,27.9606,27.9441,27.9441,82800.0
2007-06-14 12:50:00,33.85,33.86,33.83,33.85,62000.0,27.9523,27.9606,27.9358,27.9523,62000.0
2007-06-14 12:55:00,33.86,33.86,33.83,33.84,67200.0,27.9606,27.9606,27.9358,27.9441,67200.0
2007-06-14 13:00:00,33.84,33.87,33.83,33.87,50400.0,27.9441,27.9688,27.9358,27.9688,50400.0
2007-06-14 13:05:00,33.87,33.89,33.87,33.89,143400.0,27.9688,27.9853,27.9688,27.9853,143400.0
2007-06-14 13:10:00,33.89,33.92,33.88,33.91,74200.0,27.9853,28.0101,27.9771,28.0019,74200.0
2007-06-14 13:15:00,33.91,33.95,33.9,33.94,97500.0,28.0019,28.0349,27.9936,28.0266,97500.0
2007-06-14 13:20:00,33.95,33.95,33.91,33.92,80300.0,28.0349,28.0349,28.0019,28.0101,80300.0
2007-06-14 13:25:00,33.92,33.93,33.9,33.92,186200.0,28.0101,28.0184,27.9936,28.0101,186200.0
2007-06-14 13:30:00,33.92,33.93,33.9,33.92,64600.0,28.0101,28.0184,27.9936,28.0101,64600.0
2007-06-14 13:35:00,33.92,33.93,33.91,33.93,112000.0,28.0101,28.0184,28.0019,28.0184,112000.0
2007-06-14 13:40:00,33.92,33.94,33.92,33.93,77000.0,28.0101,28.0266,28.0101,28.0184,77000.0
2007-06-14 13:45:00,33.93,33.94,33.92,33.94,51400.0,28.0184,28.0266,28.0101,28.0266,51400.0
2007-06-14 13:50:00,33.94,33.95,33.93,33.93,94700.0,28.0266,28.0349,28.0184,28.0184,94700.0
2007-06-14 13:55:00,33.93,33.94,33.92,33.94,91600.0,28.0184,28.0266,28.0101,28.0266,91600.0
2007-06-14 14:00:00,33.94,33.94,33.9,33.92,105800.0,28.0266,28.0266,27.9936,28.0101,105800.0
2007-06-14 14:05:00,33.92,33.94,33.91,33.92,125100.0,28.0101,28.0266,28.0019,28.0101,125100.0
2007-06-14 14:10:00,33.93,33.94,33.92,33.93,100300.0,28.0184,28.0266,28.0101,28.0184,100300.0
2007-06-14 14:15:00,33.93,33.94,33.92,33.93,96000.0,28.0184,28.0266,28.0101,28.0184,96000.0
2007-06-14 14:20:00,33.93,33.94,33.92,33.94,159100.0,28.0184,28.0266,28.0101,28.0266,159100.0
2007-06-14 14:25:00,33.94,33.94,33.91,33.92,126800.0,28.0266,28.0266,28.0019,28.0101,126800.0
2007-06-14 14:30:00,33.92,33.95,33.91,33.95,144200.0,28.0101,28.0349,28.0019,28.0349,144200.0
2007-06-14 14:35:00,33.95,33.95,33.94,33.95,69000.0,28.0349,28.0349,28.0266,28.0349,69000.0
2007-06-14 14:40:00,33.95,33.95,33.92,33.93,109000.0,28.0349,28.0349,28.0101,28.0184,109000.0
2007-06-14 14:45:00,33.93,33.93,33.92,33.93,96800.0,28.0184,28.0184,28.0101,28.0184,96800.0
2007-06-14 14:50:00,33.92,33.93,33.82,33.83,308300.0,28.0101,28.0184,27.9275,27.9358,308300.0
2007-06-14 14:55:00,33.82,33.9,33.82,33.89,186900.0,27.9275,27.9936,27.9275,27.9853,186900.0
2007-06-14 15:00:00,33.88,33.88,33.83,33.84,92000.0,27.9771,27.9771,27.9358,27.9441,92000.0
2007-06-14 15:05:00,33.84,33.86,33.81,33.85,207600.0,27.9441,27.9606,27.9193,27.9523,207600.0
2007-06-14 15:10:00,33.84,33.85,33.8,33.82,247400.0,27.9441,27.9523,27.911,27.9275,247400.0
2007-06-14 15:15:00,33.82,33.83,33.81,33.82,100600.0,27.9275,27.9358,27.9193,27.9275,100600.0
2007-06-14 15:20:00,33.82,33.85,33.81,33.84,253400.0,27.9275,27.9523,27.9193,27.9441,253400.0
2007-06-14 15:25:00,33.84,33.85,33.82,33.84,189200.0,27.9441,27.9523,27.9275,27.9441,189200.0
2007-06-14 15:30:00,33.85,33.86,33.83,33.84,96100.0,27.9523,27.9606,27.9358,27.9441,96100.0
2007-06-14 15:35:00,33.83,33.89,33.83,33.89,155700.0,27.9358,27.9853,27.9358,27.9853,155700.0
2007-06-14 15:40:00,33.89,33.94,33.88,33.93,383500.0,27.9853,28.0266,27.9771,28.0184,383500.0
2007-06-14 15:45:00,33.93,33.97,33.87,33.88,558700.0,28.0184,28.0514,27.9688,27.9771,558700.0
2007-06-14 15:50:00,33.88,33.9,33.8,33.81,603800.0,27.9771,27.9936,27.911,27.9193,603800.0
2007-06-14 15:55:00,33.8,33.81,33.76,33.81,508400.0,27.911,27.9193,27.878,27.9193,508400.0
2007-06-15 09:30:00,34.1,34.32,34.0,34.28,2708200.0,28.1588,28.3404,28.0762,28.3074,2708200.0
2007-06-15 09:35:00,34.28,34.33,34.19,34.21,364400.0,28.3074,28.3487,28.2331,28.2496,364400.0
2007-06-15 09:40:00,34.21,34.34,34.17,34.33,333900.0,28.2496,28.3569,28.2166,28.3487,333900.0
2007-06-15 09:45:00,34.33,34.34,34.26,34.3,308100.0,28.3487,28.3569,28.2909,28.3239,308100.0
2007-06-15 09:50:00,34.29,34.38,34.28,34.38,217800.0,28.3156,28.39,28.3074,28.39,217800.0
2007-06-15 09:55:00,34.37,34.47,34.37,34.44,188300.0,28.3817,28.4643,28.3817,28.4395,188300.0
2007-06-15 10:00:00,34.44,34.46,34.39,34.44,276800.0,28.4395,28.456,28.3982,28.4395,276800.0
2007-06-15 10:05:00,34.44,34.45,34.38,34.42,174500.0,28.4395,28.4478,28.39,28.423,174500.0
2007-06-15 10:10:00,34.42,34.44,34.41,34.44,167200.0,28.423,28.4395,28.4147,28.4395,167200.0
2007-06-15 10:15:00,34.44,34.48,34.43,34.46,191400.0,28.4395,28.4725,28.4313,28.456,191400.0
2007-06-15 10:20:00,34.46,34.5,34.44,34.48,175100.0,28.456,28.4891,28.4395,28.4725,175100.0
2007-06-15 10:25:00,34.48,34.5,34.47,34.48,92000.0,28.4725,28.4891,28.4643,28.4725,92000.0
2007-06-15 10:30:00,34.49,34.58,34.48,34.56,220900.0,28.4808,28.5551,28.4725,28.5386,220900.0
2007-06-15 10:35:00,34.56,34.57,34.51,34.57,148500.0,28.5386,28.5469,28.4973,28.5469,148500.0
2007-06-15 10:40:00,34.56,34.63,34.55,34.63,180700.0,28.5386,28.5964,28.5304,28.5964,180700.0
2007-06-15 10:45:00,34.63,34.68,34.62,34.62,222800.0,28.5964,28.6377,28.5882,28.5882,222800.0
2007-06-15 10:50:00,34.62,34.7,34.62,34.7,224600.0,28.5882,28.6542,28.5882,28.6542,224600.0
2007-06-15 10:55:00,34.69,34.71,34.66,34.69,208100.0,28.646,28.6625,28.6212,28.646,208100.0
2007-06-15 11:00:00,34.7,34.75,34.69,34.72,243700.0,28.6542,28.6955,28.646,28.6707,243700.0
2007-06-15 11:05:00,34.72,34.73,34.66,34.7,243900.0,28.6707,28.679,28.6212,28.6542,243900.0
2007-06-15 11:10:00,34.71,34.71,34.68,34.68,146800.0,28.6625,28.6625,28.6377,28.6377,146800.0
2007-06-15 11:15:00,34.67,34.73,34.66,34.73,148800.0,28.6294,28.679,28.6212,28.679,148800.0
2007-06-15 11:20:00,34.73,34.74,34.69,34.7,190600.0,28.679,28.6872,28.646,28.6542,190600.0
2007-06-15 11:25:00,34.69,34.7,34.65,34.67,123600.0,28.646,28.6542,28.6129,28.6294,123600.0
2007-06-15 11:30:00,34.67,34.68,34.65,34.67,83400.0,28.6294,28.6377,28.6129,28.6294,83400.0
2007-06-15 11:35:00,34.67,34.67,34.64,34.64,119300.0,28.6294,28.6294,28.6047,28.6047,119300.0
2007-06-15 11:40:00,34.64,34.65,34.6,34.6,166900.0,28.6047,28.6129,28.5716,28.5716,166900.0
2007-06-15 11:45:00,34.6,34.65,34.6,34.63,170200.0,28.5716,28.6129,28.5716,28.5964,170200.0
2007-06-15 11:50:00,34.63,34.63,34.58,34.58,75400.0,28.5964,28.5964,28.5551,28.5551,75400.0
2007-06-15 11:55:00,34.58,34.59,34.53,34.54,152700.0,28.5551,28.5634,28.5138,28.5221,152700.0
2007-06-15 12:00:00,34.54,34.55,34.49,34.49,220500.0,28.5221,28.5304,28.4808,28.4808,220500.0
2007-06-15 12:05:00,34.5,34.52,34.46,34.47,215100.0,28.4891,28.5056,28.456,28.4643,215100.0
2007-06-15 12:10:00,34.47,34.49,34.45,34.49,175300.0,28.4643,28.4808,28.4478,28.4808,175300.0
2007-06-15 12:15:00,34.49,34.56,34.48,34.54,223500.0,28.4808,28.5386,28.4725,28.5221,223500.0
2007-06-15 12:20:00,34.54,34.65,34.52,34.65,185700.0,28.5221,28.6129,28.5056,28.6129,185700.0
2007-06-15 12:25:00,34.65,34.65,34.56,34.57,163500.0,28.6129,28.6129,28.5386,28.5469,163500.0
2007-06-15 12:30:00,34.58,34.65,34.52,34.61,156100.0,28.5551,28.6129,28.5056,28.5799,156100.0
2007-06-15 12:35:00,34.62,34.64,34.61,34.62,77100.0,28.5882,28.6047,28.5799,28.5882,77100.0
2007-06-15 12:40:00,34.62,34.68,34.61,34.68,156900.0,28.5882,28.6377,28.5799,28.6377,156900.0
2007-06-15 12:45:00,34.68,34.69,34.64,34.67,117800.0,28.6377,28.646,28.6047,28.6294,117800.0
2007-06-15 12:50:00,34.67,34.69,34.65,34.67,150400.0,28.6294,28.646,28.6129,28.6294,150400.0
2007-06-15 12:55:00,34.67,34.68,34.67,34.67,106000.0,28.6294,28.6377,28.6294,28.6294,106000.0
2007-06-15 13:00:00,34.67,34.68,34.63,34.64,62200.0,28.6294,28.6377,28.5964,28.6047,62200.0
2007-06-15 13:05:00,34.64,34.67,34.63,34.63,88700.0,28.6047,28.6294,28.5964,28.5964,88700.0
2007-06-15 13:10:00,34.63,34.64,34.63,34.63,59000.0,28.5964,28.6047,28.5964,28.5964,59000.0
2007-06-15 13:15:00,34.63,34.68,34.63,34.67,84800.0,28.5964,28.6377,28.5964,28.6294,84800.0
2007-06-15 13:20:00,34.67,34.68,34.65,34.67,148700.0,28.6294,28.6377,28.6129,28.6294,148700.0
2007-06-15 13:25:00,34.66,34.7,34.66,34.7,168100.0,28.6212,28.6542,28.6212,28.6542,168100.0
2007-06-15 13:30:00,34.69,34.72,34.66,34.72,220100.0,28.646,28.6707,28.6212,28.6707,220100.0
2007-06-15 13:35:00,34.71,34.72,34.69,34.7,82600.0,28.6625,28.6707,28.646,28.6542,82600.0
2007-06-15 13:40:00,34.7,34.71,34.7,34.7,52200.0,28.6542,28.6625,28.6542,28.6542,52200.0
2007-06-15 13:45:00,34.7,34.73,34.69,34.7,196100.0,28.6542,28.679,28.646,28.6542,196100.0
2007-06-15 13:50:00,34.69,34.71,34.68,34.7,159000.0,28.646,28.6625,28.6377,28.6542,159000.0
2007-06-15 13:55:00,34.7,34.71,34.68,34.7,129700.0,28.6542,28.6625,28.6377,28.6542,129700.0
2007-06-15 14:00:00,34.7,34.7,34.68,34.68,67200.0,28.6542,28.6542,28.6377,28.6377,67200.0
2007-06-15 14:05:00,34.68,34.69,34.65,34.65,114900.0,28.6377,28.646,28.6129,28.6129,114900.0
2007-06-15 14:10:00,34.65,34.66,34.63,34.64,192400.0,28.6129,28.6212,28.5964,28.6047,192400.0
2007-06-15 14:15:00,34.64,34.65,34.6,34.61,292900.0,28.6047,28.6129,28.5716,28.5799,292900.0
2007-06-15 14:20:00,34.62,34.63,34.59,34.6,224500.0,28.5882,28.5964,28.5634,28.5716,224500.0
2007-06-15 14:25:00,34.6,34.61,34.58,34.61,196100.0,28.5716,28.5799,28.5551,28.5799,196100.0
2007-06-15 14:30:00,34.61,34.67,34.6,34.65,131500.0,28.5799,28.6294,28.5716,28.6129,131500.0
2007-06-15 14:35:00,34.64,34.65,34.62,34.63,170400.0,28.6047,28.6129,28.5882,28.5964,170400.0
2007-06-15 14:40:00,34.64,34.64,34.61,34.62,191900.0,28.6047,28.6047,28.5799,28.5882,191900.0
2007-06-15 14:45:00,34.62,34.66,34.62,34.65,111200.0,28.5882,28.6212,28.5882,28.6129,111200.0
2007-06-15 14:50:00,34.66,34.66,34.61,34.61,147700.0,28.6212,28.6212,28.5799,28.5799,147700.0
2007-06-15 14:55:00,34.61,34.64,34.61,34.64,161700.0,28.5799,28.6047,28.5799,28.6047,161700.0
2007-06-15 15:00:00,34.64,34.65,34.6,34.65,169500.0,28.6047,28.6129,28.5716,28.6129,169500.0
2007-06-15 15:05:00,34.64,34.65,34.63,34.63,150100.0,28.6047,28.6129,28.5964,28.5964,150100.0
2007-06-15 15:10:00,34.64,34.66,34.62,34.66,173700.0,28.6047,28.6212,28.5882,28.6212,173700.0
2007-06-15 15:15:00,34.66,34.67,34.62,34.63,361300.0,28.6212,28.6294,28.5882,28.5964,361300.0
2007-06-15 15:20:00,34.63,34.64,34.56,34.56,361100.0,28.5964,28.6047,28.5386,28.5386,361100.0
2007-06-15 15:25:00,34.57,34.59,34.53,34.54,493000.0,28.5469,28.5634,28.5138,28.5221,493000.0
2007-06-15 15:30:00,34.54,34.59,34.53,34.59,304900.0,28.5221,28.5634,28.5138,28.5634,304900.0
2007-06-15 15:35:00,34.59,34.6,34.55,34.6,532100.0,28.5634,28.5716,28.5304,28.5716,532100.0
2007-06-15 15:40:00,34.6,34.61,34.57,34.57,341800.0,28.5716,28.5799,28.5469,28.5469,341800.0
2007-06-15 15:45:00,34.57,34.6,34.56,34.57,316300.0,28.5469,28.5716,28.5386,28.5469,316300.0
2007-06-15 15:50:00,34.57,34.58,34.47,34.49,800600.0,28.5469,28.5551,28.4643,28.4808,800600.0
2007-06-15 15:55:00,34.5,34.5,34.41,34.45,933500.0,28.4891,28.4891,28.4147,28.4478,933500.0
2007-06-18 09:30:00,34.5,34.61,34.48,34.6,338400.0,28.4891,28.5799,28.4725,28.5716,338400.0
2007-06-18 09:35:00,34.6,34.65,34.57,34.59,195100.0,28.5716,28.6129,28.5469,28.5634,195100.0
2007-06-18 09:40:00,34.59,34.61,34.56,34.58,139300.0,28.5634,28.5799,28.5386,28.5551,139300.0
2007-06-18 09:45:00,34.57,34.57,34.52,34.54,168200.0,28.5469,28.5469,28.5056,28.5221,168200.0
2007-06-18 09:50:00,34.55,34.59,34.54,34.58,218700.0,28.5304,28.5634,28.5221,28.5551,218700.0
2007-06-18 09:55:00,34.58,34.62,34.56,34.58,135300.0,28.5551,28.5882,28.5386,28.5551,135300.0
2007-06-18 10:00:00,34.57,34.58,34.53,34.54,109100.0,28.5469,28.5551,28.5138,28.5221,109100.0
2007-06-18 10:05:00,34.54,34.54,34.5,34.54,212300.0,28.5221,28.5221,28.4891,28.5221,212300.0
2007-06-18 10:10:00,34.54,34.55,34.52,34.53,257600.0,28.5221,28.5304,28.5056,28.5138,257600.0
2007-06-18 10:15:00,34.53,34.55,34.51,34.54,360900.0,28.5138,28.5304,28.4973,28.5221,360900.0
2007-06-18 10:20:00,34.54,34.59,34.54,34.57,211700.0,28.5221,28.5634,28.5221,28.5469,211700.0
2007-06-18 10:25:00,34.57,34.59,34.56,34.57,118900.0,28.5469,28.5634,28.5386,28.5469,118900.0
2007-06-18 10:30:00,34.58,34.58,34.52,34.56,250100.0,28.5551,28.5551,28.5056,28.5386,250100.0
2007-06-18 10:35:00,34.56,34.6,34.55,34.59,130500.0,28.5386,28.5716,28.5304,28.5634,130500.0
2007-06-18 10:40:00,34.59,34.66,34.59,34.65,182400.0,28.5634,28.6212,28.5634,28.6129,182400.0
2007-06-18 10:45:00,34.65,34.65,34.61,34.61,189900.0,28.6129,28.6129,28.5799,28.5799,189900.0
2007-06-18 10:50:00,34.61,34.62,34.6,34.6,77800.0,28.5799,28.5882,28.5716,28.5716,77800.0
2007-06-18 10:55:00,34.6,34.61,34.59,34.59,149800.0,28.5716,28.5799,28.5634,28.5634,149800.0
2007-06-18 11:00:00,34.59,34.6,34.56,34.58,138700.0,28.5634,28.5716,28.5386,28.5551,138700.0
2007-06-18 11:05:00,34.58,34.6,34.57,34.59,133300.0,28.5551,28.5716,28.5469,28.5634,133300.0
2007-06-18 11:10:00,34.58,34.59,34.55,34.55,134100.0,28.5551,28.5634,28.5304,28.5304,134100.0
2007-06-18 11:15:00,34.56,34.59,34.55,34.59,104800.0,28.5386,28.5634,28.5304,28.5634,104800.0
2007-06-18 11:20:00,34.59,34.65,34.58,34.61,172100.0,28.5634,28.6129,28.5551,28.5799,172100.0
2007-06-18 11:25:00,34.61,34.63,34.59,34.6,87500.0,28.5799,28.5964,28.5634,28.5716,87500.0
2007-06-18 11:30:00,34.6,34.62,34.58,34.58,47100.0,28.5716,28.5882,28.5551,28.5551,47100.0
2007-06-18 11:35:00,34.59,34.61,34.57,34.6,77400.0,28.5634,28.5799,28.5469,28.5716,77400.0
2007-06-18 11:40:00,34.59,34.62,34.59,34.61,51200.0,28.5634,28.5882,28.5634,28.5799,51200.0
2007-06-18 11:45:00,34.61,34.62,34.59,34.6,32500.0,28.5799,28.5882,28.5634,28.5716,32500.0
2007-06-18 11:50:00,34.6,34.61,34.58,34.6,145700.0,28.5716,28.5799,28.5551,28.5716,145700.0
2007-06-18 11:55:00,34.59,34.66,34.59,34.65,109500.0,28.5634,28.6212,28.5634,28.6129,109500.0
2007-06-18 12:00:00,34.64,34.65,34.62,34.64,113900.0,28.6047,28.6129,28.5882,28.6047,113900.0
2007-06-18 12:05:00,34.64,34.68,34.64,34.68,90600.0,28.6047,28.6377,28.6047,28.6377,90600.0
2007-06-18 12:10:00,34.67,34.7,34.66,34.67,165600.0,28.6294,28.6542,28.6212,28.6294,165600.0
2007-06-18 12:15:00,34.67,34.71,34.67,34.7,175200.0,28.6294,28.6625,28.6294,28.6542,175200.0
2007-06-18 12:20:00,34.7,34.71,34.7,34.7,84400.0,28.6542,28.6625,28.6542,28.6542,84400.0
2007-06-18 12:25:00,34.7,34.71,34.69,34.7,38900.0,28.6542,28.6625,28.646,28.6542,38900.0
2007-06-18 12:30:00,34.7,34.71,34.69,34.71,36000.0,28.6542,28.6625,28.646,28.6625,36000.0
2007-06-18 12:35:00,34.7,34.71,34.69,34.7,196800.0,28.6542,28.6625,28.646,28.6542,196800.0
2007-06-18 12:40:00,34.7,34.75,34.69,34.74,222700.0,28.6542,28.6955,28.646,28.6872,222700.0
2007-06-18 12:45:00,34.74,34.8,34.74,34.78,120800.0,28.6872,28.7368,28.6872,28.7203,120800.0
2007-06-18 12:50:00,34.78,34.89,34.78,34.86,320100.0,28.7203,28.8111,28.7203,28.7863,320100.0
2007-06-18 12:55:00,34.86,34.88,34.85,34.87,97900.0,28.7863,28.8029,28.7781,28.7946,97900.0
2007-06-18 13:00:00,34.86,34.87,34.84,34.84,111800.0,28.7863,28.7946,28.7698,28.7698,111800.0
2007-06-18 13:05:00,34.84,34.85,34.83,34.84,81600.0,28.7698,28.7781,28.7616,28.7698,81600.0
2007-06-18 13:10:00,34.84,34.85,34.83,34.84,67600.0,28.7698,28.7781,28.7616,28.7698,67600.0
2007-06-18 13:15:00,34.85,34.89,34.84,34.85,181000.0,28.7781,28.8111,28.7698,28.7781,181000.0
2007-06-18 13:20:00,34.85,34.87,34.81,34.83,169000.0,28.7781,28.7946,28.7451,28.7616,169000.0
2007-06-18 13:25:00,34.82,34.83,34.81,34.82,53300.0,28.7533,28.7616,28.7451,28.7533,53300.0
2007-06-18 13:30:00,34.81,34.82,34.77,34.77,135400.0,28.7451,28.7533,28.712,28.712,135400.0
2007-06-18 13:35:00,34.78,34.8,34.75,34.79,126800.0,28.7203,28.7368,28.6955,28.7285,126800.0
2007-06-18 13:40:00,34.79,34.8,34.73,34.73,118800.0,28.7285,28.7368,28.679,28.679,118800.0
2007-06-18 13:45:00,34.72,34.75,34.71,34.74,129600.0,28.6707,28.6955,28.6625,28.6872,129600.0
2007-06-18 13:50:00,34.75,34.75,34.73,34.73,73600.0,28.6955,28.6955,28.679,28.679,73600.0
2007-06-18 13:55:00,34.73,34.74,34.72,34.73,82500.0,28.679,28.6872,28.6707,28.679,82500.0
2007-06-18 14:00:00,34.73,34.73,34.68,34.69,230200.0,28.679,28.679,28.6377,28.646,230200.0
2007-06-18 14:05:00,34.69,34.69,34.64,34.67,211400.0,28.646,28.646,28.6047,28.6294,211400.0
2007-06-18 14:10:00,34.68,34.68,34.59,34.59,264900.0,28.6377,28.6377,28.5634,28.5634,264900.0
2007-06-18 14:15:00,34.59,34.62,34.56,34.61,242500.0,28.5634,28.5882,28.5386,28.5799,242500.0
2007-06-18 14:20:00,34.6,34.62,34.59,34.6,134000.0,28.5716,28.5882,28.5634,28.5716,134000.0
2007-06-18 14:25:00,34.59,34.66,34.59,34.64,154900.0,28.5634,28.6212,28.5634,28.6047,154900.0
2007-06-18 14:30:00,34.65,34.66,34.62,34.63,95800.0,28.6129,28.6212,28.5882,28.5964,95800.0
2007-06-18 14:35:00,34.63,34.65,34.6,34.62,108000.0,28.5964,28.6129,28.5716,28.5882,108000.0
2007-06-18 14:40:00,34.62,34.63,34.61,34.61,116500.0,28.5882,28.5964,28.5799,28.5799,116500.0
2007-06-18 14:45:00,34.62,34.63,34.61,34.63,58800.0,28.5882,28.5964,28.5799,28.5964,58800.0
2007-06-18 14:50:00,34.62,34.65,34.61,34.64,165900.0,28.5882,28.6129,28.5799,28.6047,165900.0
2007-06-18 14:55:00,34.64,34.65,34.61,34.62,92400.0,28.6047,28.6129,28.5799,28.5882,92400.0
2007-06-18 15:00:00,34.61,34.65,34.6,34.65,107300.0,28.5799,28.6129,28.5716,28.6129,107300.0
2007-06-18 15:05:00,34.65,34.66,34.63,34.64,172900.0,28.6129,28.6212,28.5964,28.6047,172900.0
2007-06-18 15:10:00,34.65,34.66,34.6,34.64,141500.0,28.6129,28.6212,28.5716,28.6047,141500.0
2007-06-18 15:15:00,34.63,34.66,34.62,34.62,175400.0,28.5964,28.6212,28.5882,28.5882,175400.0
2007-06-18 15:20:00,34.62,34.66,34.61,34.63,150500.0,28.5882,28.6212,28.5799,28.5964,150500.0
2007-06-18 15:25:00,34.63,34.66,34.62,34.66,237800.0,28.5964,28.6212,28.5882,28.6212,237800.0
2007-06-18 15:30:00,34.65,34.65,34.53,34.58,503400.0,28.6129,28.6129,28.5138,28.5551,503400.0
2007-06-18 15:35:00,34.58,34.61,34.53,34.6,233700.0,28.5551,28.5799,28.5138,28.5716,233700.0
2007-06-18 15:40:00,34.6,34.61,34.53,34.54,162100.0,28.5716,28.5799,28.5138,28.5221,162100.0
2007-06-18 15:45:00,34.54,34.54,34.49,34.5,234400.0,28.5221,28.5221,28.4808,28.4891,234400.0
2007-06-18 15:50:00,34.5,34.54,34.49,34.52,259100.0,28.4891,28.5221,28.4808,28.5056,259100.0
2007-06-18 15:55:00,34.51,34.55,34.5,34.54,133200.0,28.4973,28.5304,28.4891,28.5221,133200.0
2007-06-19 09:30:00,34.51,34.59,34.45,34.48,165400.0,28.4973,28.5634,28.4478,28.4725,165400.0
2007-06-19 09:35:00,34.49,34.5,34.44,34.47,60200.0,28.4808,28.4891,28.4395,28.4643,60200.0
2007-06-19 09:40:00,34.47,34.55,34.44,34.5,86500.0,28.4643,28.5304,28.4395,28.4891,86500.0
2007-06-19 09:45:00,34.5,34.54,34.47,34.49,204100.0,28.4891,28.5221,28.4643,28.4808,204100.0
2007-06-19 09:50:00,34.49,34.54,34.47,34.53,165400.0,28.4808,28.5221,28.4643,28.5138,165400.0
2007-06-19 09:55:00,34.54,34.58,34.47,34.56,267000.0,28.5221,28.5551,28.4643,28.5386,267000.0
2007-06-19 10:00:00,34.56,34.56,34.48,34.5,85700.0,28.5386,28.5386,28.4725,28.4891,85700.0
2007-06-19 10:05:00,34.5,34.53,34.49,34.51,129400.0,28.4891,28.5138,28.4808,28.4973,129400.0
2007-06-19 10:10:00,34.51,34.52,34.47,34.49,78300.0,28.4973,28.5056,28.4643,28.4808,78300.0
2007-06-19 10:15:00,34.49,34.55,34.47,34.55,108000.0,28.4808,28.5304,28.4643,28.5304,108000.0
2007-06-19 10:20:00,34.55,34.64,34.54,34.62,263500.0,28.5304,28.6047,28.5221,28.5882,263500.0
2007-06-19 10:25:00,34.62,34.62,34.55,34.62,117600.0,28.5882,28.5882,28.5304,28.5882,117600.0
2007-06-19 10:30:00,34.62,34.7,34.61,34.69,140400.0,28.5882,28.6542,28.5799,28.646,140400.0
2007-06-19 10:35:00,34.7,34.76,34.68,34.74,220000.0,28.6542,28.7038,28.6377,28.6872,220000.0
2007-06-19 10:40:00,34.74,34.77,34.71,34.74,163400.0,28.6872,28.712,28.6625,28.6872,163400.0
2007-06-19 10:45:00,34.75,34.76,34.71,34.73,83100.0,28.6955,28.7038,28.6625,28.679,83100.0
2007-06-19 10:50:00,34.72,34.76,34.71,34.72,146400.0,28.6707,28.7038,28.6625,28.6707,146400.0
2007-06-19 10:55:00,34.72,34.75,34.72,34.74,126300.0,28.6707,28.6955,28.6707,28.6872,126300.0
2007-06-19 11:00:00,34.73,34.74,34.71,34.72,160800.0,28.679,28.6872,28.6625,28.6707,160800.0
2007-06-19 11:05:00,34.73,34.74,34.71,34.73,118100.0,28.679,28.6872,28.6625,28.679,118100.0
2007-06-19 11:10:00,34.73,34.75,34.73,34.73,282000.0,28.679,28.6955,28.679,28.679,282000.0
2007-06-19 11:15:00,34.73,34.74,34.73,34.73,101500.0,28.679,28.6872,28.679,28.679,101500.0
2007-06-19 11:20:00,34.73,34.74,34.7,34.73,227800.0,28.679,28.6872,28.6542,28.679,227800.0
2007-06-19 11:25:00,34.73,34.74,34.69,34.7,243100.0,28.679,28.6872,28.646,28.6542,243100.0
2007-06-19 11:30:00,34.7,34.7,34.67,34.68,182800.0,28.6542,28.6542,28.6294,28.6377,182800.0
2007-06-19 11:35:00,34.68,34.71,34.63,34.7,183700.0,28.6377,28.6625,28.5964,28.6542,183700.0
2007-06-19 11:40:00,34.7,34.71,34.69,34.7,63600.0,28.6542,28.6625,28.646,28.6542,63600.0
2007-06-19 11:45:00,34.71,34.76,34.71,34.74,129800.0,28.6625,28.7038,28.6625,28.6872,129800.0
2007-06-19 11:50:00,34.74,34.78,34.74,34.76,145400.0,28.6872,28.7203,28.6872,28.7038,145400.0
2007-06-19 11:55:00,34.76,34.77,34.75,34.75,104200.0,28.7038,28.712,28.6955,28.6955,104200.0
2007-06-19 12:00:00,34.76,34.79,34.75,34.79,108400.0,28.7038,28.7285,28.6955,28.7285,108400.0
2007-06-19 12:05:00,34.79,34.83,34.79,34.83,145600.0,28.7285,28.7616,28.7285,28.7616,145600.0
2007-06-19 12:10:00,34.83,34.86,34.79,34.85,189400.0,28.7616,28.7863,28.7285,28.7781,189400.0
2007-06-19 12:15:00,34.85,34.86,34.8,34.83,352300.0,28.7781,28.7863,28.7368,28.7616,352300.0
2007-06-19 12:20:00,34.83,34.83,34.78,34.8,86000.0,28.7616,28.7616,28.7203,28.7368,86000.0
2007-06-19 12:25:00,34.8,34.81,34.74,34.78,111400.0,28.7368,28.7451,28.6872,28.7203,111400.0
2007-06-19 12:30:00,34.78,34.79,34.76,34.77,91900.0,28.7203,28.7285,28.7038,28.712,91900.0
2007-06-19 12:35:00,34.77,34.77,34.75,34.76,43800.0,28.712,28.712,28.6955,28.7038,43800.0
2007-06-19 12:40:00,34.76,34.77,34.74,34.76,101400.0,28.7038,28.712,28.6872,28.7038,101400.0
2007-06-19 12:45:00,34.77,34.78,34.75,34.77,109600.0,28.712,28.7203,28.6955,28.712,109600.0
2007-06-19 12:50:00,34.77,34.8,34.76,34.76,102600.0,28.712,28.7368,28.7038,28.7038,102600.0
2007-06-19 12:55:00,34.77,34.78,34.75,34.75,85900.0,28.712,28.7203,28.6955,28.6955,85900.0
2007-06-19 13:00:00,34.75,34.76,34.72,34.74,164900.0,28.6955,28.7038,28.6707,28.6872,164900.0
2007-06-19 13:05:00,34.75,34.76,34.74,34.75,152700.0,28.6955,28.7038,28.6872,28.6955,152700.0
2007-06-19 13:10:00,34.75,34.75,34.73,34.74,65400.0,28.6955,28.6955,28.679,28.6872,65400.0
2007-06-19 13:15:00,34.74,34.74,34.73,34.74,33200.0,28.6872,28.6872,28.679,28.6872,33200.0
2007-06-19 13:20:00,34.74,34.79,34.73,34.77,162500.0,28.6872,28.7285,28.679,28.712,162500.0
2007-06-19 13:25:00,34.76,34.77,34.73,34.77,50400.0,28.7038,28.712,28.679,28.712,50400.0
2007-06-19 13:30:00,34.77,34.77,34.76,34.76,78700.0,28.712,28.712,28.7038,28.7038,78700.0
2007-06-19 13:35:00,34.76,34.77,34.73,34.75,65200.0,28.7038,28.712,28.679,28.6955,65200.0
2007-06-19 13:40:00,34.75,34.75,34.71,34.72,99500.0,28.6955,28.6955,28.6625,28.6707,99500.0
2007-06-19 13:45:00,34.72,34.72,34.7,34.7,69600.0,28.6707,28.6707,28.6542,28.6542,69600.0
2007-06-19 13:50:00,34.7,34.71,34.67,34.67,72200.0,28.6542,28.6625,28.6294,28.6294,72200.0
2007-06-19 13:55:00,34.67,34.68,34.63,34.65,115400.0,28.6294,28.6377,28.5964,28.6129,115400.0
2007-06-19 14:00:00,34.65,34.66,34.59,34.62,157600.0,28.6129,28.6212,28.5634,28.5882,157600.0
2007-06-19 14:05:00,34.62,34.7,34.62,34.66,137600.0,28.5882,28.6542,28.5882,28.6212,137600.0
2007-06-19 14:10:00,34.67,34.73,34.66,34.72,80400.0,28.6294,28.679,28.6212,28.6707,80400.0
2007-06-19 14:15:00,34.72,34.73,34.7,34.7,81200.0,28.6707,28.679,28.6542,28.6542,81200.0
2007-06-19 14:20:00,34.7,34.73,34.66,34.73,72900.0,28.6542,28.679,28.6212,28.679,72900.0
2007-06-19 14:25:00,34.72,34.77,34.72,34.76,119800.0,28.6707,28.712,28.6707,28.7038,119800.0
2007-06-19 14:30:00,34.76,34.77,34.72,34.77,101100.0,28.7038,28.712,28.6707,28.712,101100.0
2007-06-19 14:35:00,34.76,34.78,34.74,34.76,266600.0,28.7038,28.7203,28.6872,28.7038,266600.0
2007-06-19 14:40:00,34.76,34.8,34.74,34.75,227800.0,28.7038,28.7368,28.6872,28.6955,227800.0
2007-06-19 14:45:00,34.75,34.78,34.75,34.77,51400.0,28.6955,28.7203,28.6955,28.712,51400.0
2007-06-19 14:50:00,34.77,34.78,34.75,34.77,143200.0,28.712,28.7203,28.6955,28.712,143200.0
2007-06-19 14:55:00,34.77,34.79,34.73,34.75,122700.0,28.712,28.7285,28.679,28.6955,122700.0
2007-06-19 15:00:00,34.74,34.77,34.73,34.75,126800.0,28.6872,28.712,28.679,28.6955,126800.0
2007-06-19 15:05:00,34.76,34.81,34.75,34.81,202900.0,28.7038,28.7451,28.6955,28.7451,202900.0
2007-06-19 15:10:00,34.81,34.84,34.77,34.78,138600.0,28.7451,28.7698,28.712,28.7203,138600.0
2007-06-19 15:15:00,34.79,34.83,34.77,34.79,100800.0,28.7285,28.7616,28.712,28.7285,100800.0
2007-06-19 15:20:00,34.79,34.83,34.77,34.83,97300.0,28.7285,28.7616,28.712,28.7616,97300.0
2007-06-19 15:25:00,34.83,34.84,34.79,34.81,114700.0,28.7616,28.7698,28.7285,28.7451,114700.0
2007-06-19 15:30:00,34.8,34.84,34.78,34.81,129000.0,28.7368,28.7698,28.7203,28.7451,129000.0
2007-06-19 15:35:00,34.82,34.83,34.76,34.79,186200.0,28.7533,28.7616,28.7038,28.7285,186200.0
2007-06-19 15:40:00,34.79,34.81,34.76,34.77,235000.0,28.7285,28.7451,28.7038,28.712,235000.0
2007-06-19 15:45:00,34.76,34.79,34.75,34.78,169000.0,28.7038,28.7285,28.6955,28.7203,169000.0
2007-06-19 15:50:00,34.79,34.79,34.72,34.73,328100.0,28.7285,28.7285,28.6707,28.679,328100.0
2007-06-19 15:55:00,34.72,34.77,34.69,34.77,348600.0,28.6707,28.712,28.646,28.712,348600.0
2007-06-20 09:30:00,34.76,34.76,34.65,34.65,317200.0,28.7038,28.7038,28.6129,28.6129,317200.0
2007-06-20 09:35:00,34.65,34.75,34.62,34.65,116600.0,28.6129,28.6955,28.5882,28.6129,116600.0
2007-06-20 09:40:00,34.65,34.73,34.64,34.73,168500.0,28.6129,28.679,28.6047,28.679,168500.0
2007-06-20 09:45:00,34.72,34.72,34.65,34.67,126000.0,28.6707,28.6707,28.6129,28.6294,126000.0
2007-06-20 09:50:00,34.67,34.69,34.65,34.66,56000.0,28.6294,28.646,28.6129,28.6212,56000.0
2007-06-20 09:55:00,34.66,34.67,34.6,34.6,122200.0,28.6212,28.6294,28.5716,28.5716,122200.0
2007-06-20 10:00:00,34.6,34.61,34.52,34.55,178900.0,28.5716,28.5799,28.5056,28.5304,178900.0
2007-06-20 10:05:00,34.54,34.67,34.54,34.64,120300.0,28.5221,28.6294,28.5221,28.6047,120300.0
2007-06-20 10:10:00,34.65,34.65,34.56,34.58,116600.0,28.6129,28.6129,28.5386,28.5551,116600.0
2007-06-20 10:15:00,34.59,34.6,34.54,34.56,152600.0,28.5634,28.5716,28.5221,28.5386,152600.0
2007-06-20 10:20:00,34.56,34.59,34.55,34.56,112400.0,28.5386,28.5634,28.5304,28.5386,112400.0
2007-06-20 10:25:00,34.55,34.56,34.51,34.53,156700.0,28.5304,28.5386,28.4973,28.5138,156700.0
2007-06-20 10:30:00,34.52,34.62,34.52,34.61,155500.0,28.5056,28.5882,28.5056,28.5799,155500.0
2007-06-20 10:35:00,34.62,34.63,34.59,34.62,100600.0,28.5882,28.5964,28.5634,28.5882,100600.0
2007-06-20 10:40:00,34.61,34.73,34.61,34.71,168900.0,28.5799,28.679,28.5799,28.6625,168900.0
2007-06-20 10:45:00,34.7,34.71,34.66,34.67,140200.0,28.6542,28.6625,28.6212,28.6294,140200.0
2007-06-20 10:50:00,34.68,34.7,34.66,34.7,126500.0,28.6377,28.6542,28.6212,28.6542,126500.0
2007-06-20 10:55:00,34.7,34.74,34.7,34.73,137700.0,28.6542,28.6872,28.6542,28.679,137700.0
2007-06-20 11:00:00,34.72,34.73,34.69,34.72,99300.0,28.6707,28.679,28.646,28.6707,99300.0
2007-06-20 11:05:00,34.72,34.74,34.68,34.73,107800.0,28.6707,28.6872,28.6377,28.679,107800.0
2007-06-20 11:10:00,34.73,34.74,34.67,34.69,91200.0,28.679,28.6872,28.6294,28.646,91200.0
2007-06-20 11:15:00,34.69,34.71,34.67,34.7,60900.0,28.646,28.6625,28.6294,28.6542,60900.0
2007-06-20 11:20:00,34.7,34.71,34.68,34.69,100300.0,28.6542,28.6625,28.6377,28.646,100300.0
2007-06-20 11:25:00,34.69,34.73,34.66,34.7,112900.0,28.646,28.679,28.6212,28.6542,112900.0
2007-06-20 11:30:00,34.7,34.73,34.69,34.69,79000.0,28.6542,28.679,28.646,28.646,79000.0
2007-06-20 11:35:00,34.69,34.69,34.62,34.62,116600.0,28.646,28.646,28.5882,28.5882,116600.0
2007-06-20 11:40:00,34.63,34.65,34.61,34.64,82300.0,28.5964,28.6129,28.5799,28.6047,82300.0
2007-06-20 11:45:00,34.65,34.68,34.62,34.63,139600.0,28.6129,28.6377,28.5882,28.5964,139600.0
2007-06-20 11:50:00,34.63,34.63,34.55,34.62,183500.0,28.5964,28.5964,28.5304,28.5882,183500.0
2007-06-20 11:55:00,34.61,34.62,34.52,34.57,96800.0,28.5799,28.5882,28.5056,28.5469,96800.0
2007-06-20 12:00:00,34.57,34.57,34.53,34.55,131000.0,28.5469,28.5469,28.5138,28.5304,131000.0
2007-06-20 12:05:00,34.55,34.58,34.51,34.58,97300.0,28.5304,28.5551,28.4973,28.5551,97300.0
2007-06-20 12:10:00,34.58,34.62,34.56,34.62,63200.0,28.5551,28.5882,28.5386,28.5882,63200.0
2007-06-20 12:15:00,34.62,34.64,34.6,34.61,76000.0,28.5882,28.6047,28.5716,28.5799,76000.0
2007-06-20 12:20:00,34.61,34.66,34.6,34.64,82800.0,28.5799,28.6212,28.5716,28.6047,82800.0
2007-06-20 12:25:00,34.64,34.65,34.63,34.64,15100.0,28.6047,28.6129,28.5964,28.6047,15100.0
2007-06-20 12:30:00,34.64,34.66,34.63,34.63,87700.0,28.6047,28.6212,28.5964,28.5964,87700.0
2007-06-20 12:35:00,34.63,34.64,34.58,34.6,92700.0,28.5964,28.6047,28.5551,28.5716,92700.0
2007-06-20 12:40:00,34.61,34.61,34.57,34.57,30900.0,28.5799,28.5799,28.5469,28.5469,30900.0
2007-06-20 12:45:00,34.57,34.59,34.56,34.58,67400.0,28.5469,28.5634,28.5386,28.5551,67400.0
2007-06-20 12:50:00,34.57,34.58,34.54,34.56,72500.0,28.5469,28.5551,28.5221,28.5386,72500.0
2007-06-20 12:55:00,34.56,34.57,34.49,34.49,123400.0,28.5386,28.5469,28.4808,28.4808,123400.0
2007-06-20 13:00:00,34.49,34.55,34.49,34.54,87000.0,28.4808,28.5304,28.4808,28.5221,87000.0
2007-06-20 13:05:00,34.54,34.56,34.52,34.53,146100.0,28.5221,28.5386,28.5056,28.5138,146100.0
2007-06-20 13:10:00,34.53,34.54,34.45,34.46,84100.0,28.5138,28.5221,28.4478,28.456,84100.0
2007-06-20 13:15:00,34.46,34.49,34.45,34.45,108700.0,28.456,28.4808,28.4478,28.4478,108700.0
2007-06-20 13:20:00,34.45,34.47,34.44,34.45,95100.0,28.4478,28.4643,28.4395,28.4478,95100.0
2007-06-20 13:25:00,34.45,34.46,34.43,34.45,59300.0,28.4478,28.456,28.4313,28.4478,59300.0
2007-06-20 13:30:00,34.46,34.48,34.44,34.44,95500.0,28.456,28.4725,28.4395,28.4395,95500.0
2007-06-20 13:35:00,34.44,34.44,34.42,34.44,113000.0,28.4395,28.4395,28.423,28.4395,113000.0
2007-06-20 13:40:00,34.44,34.46,34.43,34.44,71200.0,28.4395,28.456,28.4313,28.4395,71200.0
2007-06-20 13:45:00,34.45,34.45,34.4,34.42,101300.0,28.4478,28.4478,28.4065,28.423,101300.0
2007-06-20 13:50:00,34.41,34.42,34.41,34.42,47200.0,28.4147,28.423,28.4147,28.423,47200.0
2007-06-20 13:55:00,34.41,34.5,34.41,34.46,278700.0,28.4147,28.4891,28.4147,28.456,278700.0
2007-06-20 14:00:00,34.46,34.51,34.45,34.51,81800.0,28.456,28.4973,28.4478,28.4973,81800.0
2007-06-20 14:05:00,34.5,34.55,34.5,34.54,126800.0,28.4891,28.5304,28.4891,28.5221,126800.0
2007-06-20 14:10:00,34.54,34.54,34.51,34.53,266500.0,28.5221,28.5221,28.4973,28.5138,266500.0
2007-06-20 14:15:00,34.53,34.55,34.53,34.54,68500.0,28.5138,28.5304,28.5138,28.5221,68500.0
2007-06-20 14:20:00,34.54,34.54,34.48,34.51,243700.0,28.5221,28.5221,28.4725,28.4973,243700.0
2007-06-20 14:25:00,34.5,34.53,34.45,34.48,377400.0,28.4891,28.5138,28.4478,28.4725,377400.0
2007-06-20 14:30:00,34.48,34.52,34.48,34.49,172600.0,28.4725,28.5056,28.4725,28.4808,172600.0
2007-06-20 14:35:00,34.5,34.5,34.41,34.43,123200.0,28.4891,28.4891,28.4147,28.4313,123200.0
2007-06-20 14:40:00,34.43,34.46,34.41,34.43,103600.0,28.4313,28.456,28.4147,28.4313,103600.0
2007-06-20 14:45:00,34.43,34.47,34.42,34.43,130800.0,28.4313,28.4643,28.423,28.4313,130800.0
2007-06-20 14:50:00,34.42,34.45,34.42,34.44,105800.0,28.423,28.4478,28.423,28.4395,105800.0
2007-06-20 14:55:00,34.44,34.45,34.34,34.4,198000.0,28.4395,28.4478,28.3569,28.4065,198000.0
2007-06-20 15:00:00,34.4,34.4,34.33,34.34,128900.0,28.4065,28.4065,28.3487,28.3569,128900.0
2007-06-20 15:05:00,34.34,34.38,34.3,34.33,124600.0,28.3569,28.39,28.3239,28.3487,124600.0
2007-06-20 15:10:00,34.32,34.34,34.25,34.29,266500.0,28.3404,28.3569,28.2826,28.3156,266500.0
2007-06-20 15:15:00,34.29,34.36,34.29,34.31,149800.0,28.3156,28.3735,28.3156,28.3322,149800.0
2007-06-20 15:20:00,34.31,34.35,34.29,34.3,134100.0,28.3322,28.3652,28.3156,28.3239,134100.0
2007-06-20 15:25:00,34.3,34.34,34.27,34.3,115700.0,28.3239,28.3569,28.2991,28.3239,115700.0
2007-06-20 15:30:00,34.3,34.31,34.26,34.29,164000.0,28.3239,28.3322,28.2909,28.3156,164000.0
2007-06-20 15:35:00,34.29,34.3,34.2,34.27,225900.0,28.3156,28.3239,28.2413,28.2991,225900.0
2007-06-20 15:40:00,34.26,34.26,34.21,34.24,157700.0,28.2909,28.2909,28.2496,28.2744,157700.0
2007-06-20 15:45:00,34.24,34.27,34.2,34.26,225000.0,28.2744,28.2991,28.2413,28.2909,225000.0
2007-06-20 15:50:00,34.26,34.3,34.22,34.23,423700.0,28.2909,28.3239,28.2578,28.2661,423700.0
2007-06-20 15:55:00,34.22,34.23,34.16,34.16,428900.0,28.2578,28.2661,28.2083,28.2083,428900.0
2007-06-21 09:30:00,34.13,34.35,34.13,34.34,160400.0,28.1835,28.3652,28.1835,28.3569,160400.0
2007-06-21 09:35:00,34.35,34.36,33.99,34.09,178000.0,28.3652,28.3735,28.0679,28.1505,178000.0
2007-06-21 09:40:00,34.1,34.16,34.02,34.07,107300.0,28.1588,28.2083,28.0927,28.134,107300.0
2007-06-21 09:45:00,34.07,34.13,34.04,34.07,113600.0,28.134,28.1835,28.1092,28.134,113600.0
2007-06-21 09:50:00,34.07,34.11,34.04,34.06,108900.0,28.134,28.167,28.1092,28.1257,108900.0
2007-06-21 09:55:00,34.06,34.06,33.91,33.97,160300.0,28.1257,28.1257,28.0019,28.0514,160300.0
2007-06-21 10:00:00,33.96,34.0,33.88,33.89,118700.0,28.0431,28.0762,27.9771,27.9853,118700.0
2007-06-21 10:05:00,33.9,34.0,33.88,33.95,303100.0,27.9936,28.0762,27.9771,28.0349,303100.0
2007-06-21 10:10:00,33.95,33.98,33.89,33.98,114200.0,28.0349,28.0597,27.9853,28.0597,114200.0
2007-06-21 10:15:00,33.98,34.08,33.97,34.05,233200.0,28.0597,28.1422,28.0514,28.1175,233200.0
2007-06-21 10:20:00,34.06,34.1,34.03,34.06,215100.0,28.1257,28.1588,28.1009,28.1257,215100.0
2007-06-21 10:25:00,34.05,34.14,34.02,34.03,135600.0,28.1175,28.1918,28.0927,28.1009,135600.0
2007-06-21 10:30:00,34.02,34.05,34.0,34.01,115600.0,28.0927,28.1175,28.0762,28.0844,115600.0
2007-06-21 10:35:00,34.01,34.02,33.93,33.96,163200.0,28.0844,28.0927,28.0184,28.0431,163200.0
2007-06-21 10:40:00,33.97,34.02,33.93,33.95,156100.0,28.0514,28.0927,28.0184,28.0349,156100.0
2007-06-21 10:45:00,33.95,34.0,33.94,33.97,208400.0,28.0349,28.0762,28.0266,28.0514,208400.0
2007-06-21 10:50:00,33.97,34.01,33.96,33.96,324500.0,28.0514,28.0844,28.0431,28.0431,324500.0
2007-06-21 10:55:00,33.97,34.01,33.96,34.01,110300.0,28.0514,28.0844,28.0431,28.0844,110300.0
2007-06-21 11:00:00,34.01,34.02,33.99,34.02,116700.0,28.0844,28.0927,28.0679,28.0927,116700.0
2007-06-21 11:05:00,34.02,34.02,33.97,33.98,145400.0,28.0927,28.0927,28.0514,28.0597,145400.0
2007-06-21 11:10:00,33.98,33.98,33.94,33.95,138600.0,28.0597,28.0597,28.0266,28.0349,138600.0
2007-06-21 11:15:00,33.95,34.04,33.94,34.03,203600.0,28.0349,28.1092,28.0266,28.1009,203600.0
2007-06-21 11:20:00,34.04,34.07,34.0,34.02,145100.0,28.1092,28.134,28.0762,28.0927,145100.0
2007-06-21 11:25:00,34.02,34.04,33.94,33.99,95800.0,28.0927,28.1092,28.0266,28.0679,95800.0
2007-06-21 11:30:00,33.99,34.03,33.96,34.03,62500.0,28.0679,28.1009,28.0431,28.1009,62500.0
2007-06-21 11:35:00,34.04,34.05,33.98,34.02,123300.0,28.1092,28.1175,28.0597,28.0927,123300.0
2007-06-21 11:40:00,34.01,34.02,33.98,34.01,72100.0,28.0844,28.0927,28.0597,28.0844,72100.0
2007-06-21 11:45:00,34.01,34.04,34.0,34.0,127600.0,28.0844,28.1092,28.0762,28.0762,127600.0
2007-06-21 11:50:00,34.0,34.02,33.96,33.96,79400.0,28.0762,28.0927,28.0431,28.0431,79400.0
2007-06-21 11:55:00,33.96,34.01,33.96,33.99,114900.0,28.0431,28.0844,28.0431,28.0679,114900.0
2007-06-21 12:00:00,34.0,34.04,33.97,34.01,271600.0,28.0762,28.1092,28.0514,28.0844,271600.0
2007-06-21 12:05:00,34.01,34.06,33.99,34.0,87800.0,28.0844,28.1257,28.0679,28.0762,87800.0
2007-06-21 12:10:00,34.0,34.03,33.99,34.02,54300.0,28.0762,28.1009,28.0679,28.0927,54300.0
2007-06-21 12:15:00,34.02,34.02,33.98,33.99,68300.0,28.0927,28.0927,28.0597,28.0679,68300.0
2007-06-21 12:20:00,33.99,33.99,33.9,33.95,104200.0,28.0679,28.0679,27.9936,28.0349,104200.0
2007-06-21 12:25:00,33.94,33.95,33.9,33.93,52500.0,28.0266,28.0349,27.9936,28.0184,52500.0
2007-06-21 12:30:00,33.92,33.93,33.88,33.92,51600.0,28.0101,28.0184,27.9771,28.0101,51600.0
2007-06-21 12:35:00,33.92,33.99,33.9,33.99,74000.0,28.0101,28.0679,27.9936,28.0679,74000.0
2007-06-21 12:40:00,33.99,34.02,33.97,34.02,110400.0,28.0679,28.0927,28.0514,28.0927,110400.0
2007-06-21 12:45:00,34.02,34.04,34.0,34.01,79000.0,28.0927,28.1092,28.0762,28.0844,79000.0
2007-06-21 12:50:00,34.01,34.05,34.01,34.01,63800.0,28.0844,28.1175,28.0844,28.0844,63800.0
2007-06-21 12:55:00,34.01,34.02,34.0,34.0,74400.0,28.0844,28.0927,28.0762,28.0762,74400.0
2007-06-21 13:00:00,34.0,34.03,34.0,34.01,53000.0,28.0762,28.1009,28.0762,28.0844,53000.0
2007-06-21 13:05:00,34.02,34.09,34.01,34.06,145000.0,28.0927,28.1505,28.0844,28.1257,145000.0
2007-06-21 13:10:00,34.06,34.08,34.04,34.04,88400.0,28.1257,28.1422,28.1092,28.1092,88400.0
2007-06-21 13:15:00,34.05,34.1,34.04,34.09,156700.0,28.1175,28.1588,28.1092,28.1505,156700.0
2007-06-21 13:20:00,34.08,34.1,34.08,34.09,51600.0,28.1422,28.1588,28.1422,28.1505,51600.0
2007-06-21 13:25:00,34.08,34.1,34.06,34.08,96000.0,28.1422,28.1588,28.1257,28.1422,96000.0
2007-06-21 13:30:00,34.08,34.14,34.08,34.14,114100.0,28.1422,28.1918,28.1422,28.1918,114100.0
2007-06-21 13:35:00,34.14,34.16,34.09,34.1,139600.0,28.1918,28.2083,28.1505,28.1588,139600.0
2007-06-21 13:40:00,34.1,34.17,34.09,34.17,76800.0,28.1588,28.2166,28.1505,28.2166,76800.0
2007-06-21 13:45:00,34.17,34.2,34.16,34.2,71400.0,28.2166,28.2413,28.2083,28.2413,71400.0
2007-06-21 13:50:00,34.19,34.2,34.16,34.18,94500.0,28.2331,28.2413,28.2083,28.2248,94500.0
2007-06-21 13:55:00,34.18,34.2,34.16,34.19,81800.0,28.2248,28.2413,28.2083,28.2331,81800.0
2007-06-21 14:00:00,34.2,34.2,34.15,34.15,106600.0,28.2413,28.2413,28.2,28.2,106600.0
2007-06-21 14:05:00,34.14,34.15,34.12,34.12,52200.0,28.1918,28.2,28.1753,28.1753,52200.0
2007-06-21 14:10:00,34.12,34.15,34.1,34.12,106400.0,28.1753,28.2,28.1588,28.1753,106400.0
2007-06-21 14:15:00,34.12,34.15,34.11,34.14,82300.0,28.1753,28.2,28.167,28.1918,82300.0
2007-06-21 14:20:00,34.15,34.15,34.11,34.13,70900.0,28.2,28.2,28.167,28.1835,70900.0
2007-06-21 14:25:00,34.12,34.14,34.1,34.1,75600.0,28.1753,28.1918,28.1588,28.1588,75600.0
2007-06-21 14:30:00,34.1,34.11,34.05,34.06,95200.0,28.1588,28.167,28.1175,28.1257,95200.0
2007-06-21 14:35:00,34.07,34.09,34.02,34.02,86600.0,28.134,28.1505,28.0927,28.0927,86600.0
2007-06-21 14:40:00,34.02,34.04,34.01,34.03,83100.0,28.0927,28.1092,28.0844,28.1009,83100.0
2007-06-21 14:45:00,34.03,34.03,33.97,33.98,75600.0,28.1009,28.1009,28.0514,28.0597,75600.0
2007-06-21 14:50:00,33.98,34.05,33.97,34.02,103200.0,28.0597,28.1175,28.0514,28.0927,103200.0
2007-06-21 14:55:00,34.01,34.07,34.01,34.06,59700.0,28.0844,28.134,28.0844,28.1257,59700.0
2007-06-21 15:00:00,34.06,34.1,34.06,34.09,52200.0,28.1257,28.1588,28.1257,28.1505,52200.0
2007-06-21 15:05:00,34.1,34.11,34.08,34.1,108700.0,28.1588,28.167,28.1422,28.1588,108700.0
2007-06-21 15:10:00,34.1,34.11,34.07,34.11,155900.0,28.1588,28.167,28.134,28.167,155900.0
2007-06-21 15:15:00,34.11,34.15,34.11,34.15,85300.0,28.167,28.2,28.167,28.2,85300.0
2007-06-21 15:20:00,34.14,34.17,34.13,34.17,122300.0,28.1918,28.2166,28.1835,28.2166,122300.0
2007-06-21 15:25:00,34.17,34.18,34.15,34.15,74700.0,28.2166,28.2248,28.2,28.2,74700.0
2007-06-21 15:30:00,34.16,34.19,34.16,34.18,166100.0,28.2083,28.2331,28.2083,28.2248,166100.0
2007-06-21 15:35:00,34.17,34.21,34.16,34.2,169000.0,28.2166,28.2496,28.2083,28.2413,169000.0
2007-06-21 15:40:00,34.16,34.18,34.11,34.11,253600.0,28.2083,28.2248,28.167,28.167,253600.0
2007-06-21 15:45:00,34.11,34.15,34.11,34.12,302800.0,28.167,28.2,28.167,28.1753,302800.0
2007-06-21 15:50:00,34.12,34.18,34.12,34.16,282000.0,28.1753,28.2248,28.1753,28.2083,282000.0
2007-06-21 15:55:00,34.16,34.21,34.14,34.21,430000.0,28.2083,28.2496,28.1918,28.2496,430000.0
2007-06-22 09:30:00,34.01,34.14,33.91,34.13,395400.0,28.0844,28.1918,28.0019,28.1835,395400.0
2007-06-22 09:35:00,34.14,34.43,34.13,34.42,173900.0,28.1918,28.4313,28.1835,28.423,173900.0
2007-06-22 09:40:00,34.42,34.44,34.2,34.28,201800.0,28.423,28.4395,28.2413,28.3074,201800.0
2007-06-22 09:45:00,34.27,34.31,34.22,34.27,135700.0,28.2991,28.3322,28.2578,28.2991,135700.0
2007-06-22 09:50:00,34.26,34.3,34.2,34.3,109400.0,28.2909,28.3239,28.2413,28.3239,109400.0
2007-06-22 09:55:00,34.3,34.35,34.28,34.3,112800.0,28.3239,28.3652,28.3074,28.3239,112800.0
2007-06-22 10:00:00,34.3,34.32,34.25,34.32,134600.0,28.3239,28.3404,28.2826,28.3404,134600.0
2007-06-22 10:05:00,34.32,34.36,34.28,34.35,130200.0,28.3404,28.3735,28.3074,28.3652,130200.0
2007-06-22 10:10:00,34.35,34.36,34.29,34.31,81800.0,28.3652,28.3735,28.3156,28.3322,81800.0
2007-06-22 10:15:00,34.31,34.32,34.25,34.25,95900.0,28.3322,28.3404,28.2826,28.2826,95900.0
2007-06-22 10:20:00,34.26,34.29,34.2,34.25,96900.0,28.2909,28.3156,28.2413,28.2826,96900.0
2007-06-22 10:25:00,34.24,34.25,34.16,34.2,91500.0,28.2744,28.2826,28.2083,28.2413,91500.0
2007-06-22 10:30:00,34.2,34.21,34.13,34.17,150700.0,28.2413,28.2496,28.1835,28.2166,150700.0
2007-06-22 10:35:00,34.17,34.2,34.15,34.19,90500.0,28.2166,28.2413,28.2,28.2331,90500.0
2007-06-22 10:40:00,34.19,34.27,34.16,34.25,168600.0,28.2331,28.2991,28.2083,28.2826,168600.0
2007-06-22 10:45:00,34.24,34.27,34.22,34.22,69200.0,28.2744,28.2991,28.2578,28.2578,69200.0
2007-06-22 10:50:00,34.22,34.26,34.18,34.22,102600.0,28.2578,28.2909,28.2248,28.2578,102600.0
2007-06-22 10:55:00,34.22,34.3,34.2,34.2,104700.0,28.2578,28.3239,28.2413,28.2413,104700.0
2007-06-22 11:00:00,34.2,34.22,34.18,34.22,125000.0,28.2413,28.2578,28.2248,28.2578,125000.0
2007-06-22 11:05:00,34.22,34.22,34.17,34.21,102600.0,28.2578,28.2578,28.2166,28.2496,102600.0
2007-06-22 11:10:00,34.2,34.22,34.19,34.22,81500.0,28.2413,28.2578,28.2331,28.2578,81500.0
2007-06-22 11:15:00,34.22,34.26,34.2,34.2,107300.0,28.2578,28.2909,28.2413,28.2413,107300.0
2007-06-22 11:20:00,34.21,34.23,34.2,34.23,26600.0,28.2496,28.2661,28.2413,28.2661,26600.0
2007-06-22 11:25:00,34.23,34.3,34.22,34.23,101800.0,28.2661,28.3239,28.2578,28.2661,101800.0
2007-06-22 11:30:00,34.24,34.29,34.23,34.28,86300.0,28.2744,28.3156,28.2661,28.3074,86300.0
2007-06-22 11:35:00,34.27,34.3,34.26,34.3,50100.0,28.2991,28.3239,28.2909,28.3239,50100.0
2007-06-22 11:40:00,34.29,34.3,34.25,34.26,76800.0,28.3156,28.3239,28.2826,28.2909,76800.0
2007-06-22 11:45:00,34.25,34.28,34.22,34.25,107300.0,28.2826,28.3074,28.2578,28.2826,107300.0
2007-06-22 11:50:00,34.25,34.3,34.25,34.28,92200.0,28.2826,28.3239,28.2826,28.3074,92200.0
2007-06-22 11:55:00,34.28,34.28,34.22,34.27,120500.0,28.3074,28.3074,28.2578,28.2991,120500.0
2007-06-22 12:00:00,34.28,34.28,34.23,34.28,61800.0,28.3074,28.3074,28.2661,28.3074,61800.0
2007-06-22 12:05:00,34.28,34.28,34.26,34.26,47000.0,28.3074,28.3074,28.2909,28.2909,47000.0
2007-06-22 12:10:00,34.26,34.28,34.22,34.22,88100.0,28.2909,28.3074,28.2578,28.2578,88100.0
2007-06-22 12:15:00,34.21,34.22,34.16,34.17,108800.0,28.2496,28.2578,28.2083,28.2166,108800.0
2007-06-22 12:20:00,34.17,34.2,34.16,34.19,58500.0,28.2166,28.2413,28.2083,28.2331,58500.0
2007-06-22 12:25:00,34.19,34.27,34.11,34.12,233300.0,28.2331,28.2991,28.167,28.1753,233300.0
2007-06-22 12:30:00,34.12,34.13,34.0,34.12,319900.0,28.1753,28.1835,28.0762,28.1753,319900.0
2007-06-22 12:35:00,34.12,34.15,34.08,34.08,103000.0,28.1753,28.2,28.1422,28.1422,103000.0
2007-06-22 12:40:00,34.08,34.08,34.05,34.08,47100.0,28.1422,28.1422,28.1175,28.1422,47100.0
2007-06-22 12:45:00,34.08,34.17,34.06,34.16,70800.0,28.1422,28.2166,28.1257,28.2083,70800.0
2007-06-22 12:50:00,34.16,34.17,34.11,34.11,111100.0,28.2083,28.2166,28.167,28.167,111100.0
2007-06-22 12:55:00,34.11,34.14,34.1,34.14,70400.0,28.167,28.1918,28.1588,28.1918,70400.0
2007-06-22 13:00:00,34.14,34.17,34.12,34.14,137500.0,28.1918,28.2166,28.1753,28.1918,137500.0
2007-06-22 13:05:00,34.13,34.17,34.08,34.13,134200.0,28.1835,28.2166,28.1422,28.1835,134200.0
2007-06-22 13:10:00,34.14,34.18,34.13,34.17,61000.0,28.1918,28.2248,28.1835,28.2166,61000.0
2007-06-22 13:15:00,34.18,34.21,34.17,34.19,109900.0,28.2248,28.2496,28.2166,28.2331,109900.0
2007-06-22 13:20:00,34.19,34.26,34.19,34.26,82400.0,28.2331,28.2909,28.2331,28.2909,82400.0
2007-06-22 13:25:00,34.26,34.32,34.24,34.25,102800.0,28.2909,28.3404,28.2744,28.2826,102800.0
2007-06-22 13:30:00,34.26,34.29,34.21,34.26,70900.0,28.2909,28.3156,28.2496,28.2909,70900.0
2007-06-22 13:35:00,34.26,34.26,34.24,34.25,30600.0,28.2909,28.2909,28.2744,28.2826,30600.0
2007-06-22 13:40:00,34.25,34.27,34.17,34.18,178500.0,28.2826,28.2991,28.2166,28.2248,178500.0
2007-06-22 13:45:00,34.18,34.19,34.15,34.15,56400.0,28.2248,28.2331,28.2,28.2,56400.0
2007-06-22 13:50:00,34.15,34.18,34.07,34.09,80900.0,28.2,28.2248,28.134,28.1505,80900.0
2007-06-22 13:55:00,34.1,34.15,34.07,34.13,155100.0,28.1588,28.2,28.134,28.1835,155100.0
2007-06-22 14:00:00,34.14,34.16,34.1,34.11,105800.0,28.1918,28.2083,28.1588,28.167,105800.0
2007-06-22 14:05:00,34.11,34.18,34.1,34.18,129100.0,28.167,28.2248,28.1588,28.2248,129100.0
2007-06-22 14:10:00,34.18,34.22,34.13,34.22,149800.0,28.2248,28.2578,28.1835,28.2578,149800.0
2007-06-22 14:15:00,34.21,34.23,34.18,34.23,115100.0,28.2496,28.2661,28.2248,28.2661,115100.0
2007-06-22 14:20:00,34.23,34.27,34.21,34.23,204500.0,28.2661,28.2991,28.2496,28.2661,204500.0
2007-06-22 14:25:00,34.23,34.32,34.23,34.29,213600.0,28.2661,28.3404,28.2661,28.3156,213600.0
2007-06-22 14:30:00,34.3,34.33,34.21,34.25,157100.0,28.3239,28.3487,28.2496,28.2826,157100.0
2007-06-22 14:35:00,34.25,34.32,34.25,34.29,130800.0,28.2826,28.3404,28.2826,28.3156,130800.0
2007-06-22 14:40:00,34.29,34.3,34.26,34.29,119600.0,28.3156,28.3239,28.2909,28.3156,119600.0
2007-06-22 14:45:00,34.29,34.31,34.25,34.25,106400.0,28.3156,28.3322,28.2826,28.2826,106400.0
2007-06-22 14:50:00,34.25,34.28,34.24,34.24,141700.0,28.2826,28.3074,28.2744,28.2744,141700.0
2007-06-22 14:55:00,34.25,34.25,34.19,34.21,136800.0,28.2826,28.2826,28.2331,28.2496,136800.0
2007-06-22 15:00:00,34.21,34.23,34.16,34.18,134000.0,28.2496,28.2661,28.2083,28.2248,134000.0
2007-06-22 15:05:00,34.18,34.24,34.16,34.21,146500.0,28.2248,28.2744,28.2083,28.2496,146500.0
2007-06-22 15:10:00,34.2,34.24,34.2,34.23,78200.0,28.2413,28.2744,28.2413,28.2661,78200.0
2007-06-22 15:15:00,34.23,34.23,34.21,34.21,64100.0,28.2661,28.2661,28.2496,28.2496,64100.0
2007-06-22 15:20:00,34.22,34.28,34.21,34.28,169500.0,28.2578,28.3074,28.2496,28.3074,169500.0
2007-06-22 15:25:00,34.28,34.28,34.16,34.17,202300.0,28.3074,28.3074,28.2083,28.2166,202300.0
2007-06-22 15:30:00,34.17,34.2,34.15,34.17,318800.0,28.2166,28.2413,28.2,28.2166,318800.0
2007-06-22 15:35:00,34.18,34.19,34.12,34.16,214100.0,28.2248,28.2331,28.1753,28.2083,214100.0
2007-06-22 15:40:00,34.16,34.18,34.06,34.07,429800.0,28.2083,28.2248,28.1257,28.134,429800.0
2007-06-22 15:45:00,34.07,34.14,34.05,34.13,285200.0,28.134,28.1918,28.1175,28.1835,285200.0
2007-06-22 15:50:00,34.13,34.15,34.09,34.13,327400.0,28.1835,28.2,28.1505,28.1835,327400.0
2007-06-22 15:55:00,34.13,34.17,34.1,34.15,307100.0,28.1835,28.2166,28.1588,28.2,307100.0
2007-06-25 09:30:00,34.11,34.2,34.05,34.16,251700.0,28.167,28.2413,28.1175,28.2083,251700.0
2007-06-25 09:35:00,34.16,34.16,34.09,34.1,102000.0,28.2083,28.2083,28.1505,28.1588,102000.0
2007-06-25 09:40:00,34.1,34.11,33.96,33.99,133100.0,28.1588,28.167,28.0431,28.0679,133100.0
2007-06-25 09:45:00,33.99,34.04,33.92,33.99,136600.0,28.0679,28.1092,28.0101,28.0679,136600.0
2007-06-25 09:50:00,33.99,34.0,33.92,34.0,91400.0,28.0679,28.0762,28.0101,28.0762,91400.0
2007-06-25 09:55:00,34.0,34.04,33.97,34.04,82000.0,28.0762,28.1092,28.0514,28.1092,82000.0
2007-06-25 10:00:00,34.04,34.09,33.98,34.09,126400.0,28.1092,28.1505,28.0597,28.1505,126400.0
2007-06-25 10:05:00,34.09,34.1,34.03,34.08,96300.0,28.1505,28.1588,28.1009,28.1422,96300.0
2007-06-25 10:10:00,34.08,34.18,34.07,34.18,176200.0,28.1422,28.2248,28.134,28.2248,176200.0
2007-06-25 10:15:00,34.17,34.21,34.14,34.17,205400.0,28.2166,28.2496,28.1918,28.2166,205400.0
2007-06-25 10:20:00,34.17,34.21,34.16,34.16,92000.0,28.2166,28.2496,28.2083,28.2083,92000.0
2007-06-25 10:25:00,34.17,34.19,34.13,34.18,138300.0,28.2166,28.2331,28.1835,28.2248,138300.0
2007-06-25 10:30:00,34.17,34.22,34.16,34.2,143500.0,28.2166,28.2578,28.2083,28.2413,143500.0
2007-06-25 10:35:00,34.2,34.21,34.15,34.19,130100.0,28.2413,28.2496,28.2,28.2331,130100.0
2007-06-25 10:40:00,34.19,34.21,34.14,34.18,85900.0,28.2331,28.2496,28.1918,28.2248,85900.0
2007-06-25 10:45:00,34.19,34.24,34.19,34.19,99000.0,28.2331,28.2744,28.2331,28.2331,99000.0
2007-06-25 10:50:00,34.2,34.21,34.18,34.2,122300.0,28.2413,28.2496,28.2248,28.2413,122300.0
2007-06-25 10:55:00,34.19,34.27,34.18,34.26,112600.0,28.2331,28.2991,28.2248,28.2909,112600.0
2007-06-25 11:00:00,34.25,34.29,34.25,34.28,92400.0,28.2826,28.3156,28.2826,28.3074,92400.0
2007-06-25 11:05:00,34.28,34.3,34.24,34.26,102900.0,28.3074,28.3239,28.2744,28.2909,102900.0
2007-06-25 11:10:00,34.26,34.36,34.24,34.36,127300.0,28.2909,28.3735,28.2744,28.3735,127300.0
2007-06-25 11:15:00,34.35,34.39,34.3,34.35,173600.0,28.3652,28.3982,28.3239,28.3652,173600.0
2007-06-25 11:20:00,34.34,34.38,34.34,34.37,72100.0,28.3569,28.39,28.3569,28.3817,72100.0
2007-06-25 11:25:00,34.37,34.37,34.33,34.35,79900.0,28.3817,28.3817,28.3487,28.3652,79900.0
2007-06-25 11:30:00,34.35,34.36,34.31,34.31,75700.0,28.3652,28.3735,28.3322,28.3322,75700.0
2007-06-25 11:35:00,34.32,34.32,34.29,34.29,28300.0,28.3404,28.3404,28.3156,28.3156,28300.0
2007-06-25 11:40:00,34.29,34.3,34.24,34.27,81700.0,28.3156,28.3239,28.2744,28.2991,81700.0
2007-06-25 11:45:00,34.28,34.37,34.28,34.36,206800.0,28.3074,28.3817,28.3074,28.3735,206800.0
2007-06-25 11:50:00,34.37,34.42,34.36,34.4,113700.0,28.3817,28.423,28.3735,28.4065,113700.0
2007-06-25 11:55:00,34.4,34.45,34.39,34.42,96600.0,28.4065,28.4478,28.3982,28.423,96600.0
2007-06-25 12:00:00,34.43,34.48,34.42,34.47,121400.0,28.4313,28.4725,28.423,28.4643,121400.0
2007-06-25 12:05:00,34.46,34.51,34.46,34.5,84200.0,28.456,28.4973,28.456,28.4891,84200.0
2007-06-25 12:10:00,34.5,34.52,34.48,34.52,87200.0,28.4891,28.5056,28.4725,28.5056,87200.0
2007-06-25 12:15:00,34.52,34.52,34.5,34.5,50200.0,28.5056,28.5056,28.4891,28.4891,50200.0
2007-06-25 12:20:00,34.5,34.51,34.49,34.5,141200.0,28.4891,28.4973,28.4808,28.4891,141200.0
2007-06-25 12:25:00,34.5,34.51,34.44,34.44,84800.0,28.4891,28.4973,28.4395,28.4395,84800.0
2007-06-25 12:30:00,34.43,34.45,34.41,34.42,87600.0,28.4313,28.4478,28.4147,28.423,87600.0
2007-06-25 12:35:00,34.42,34.5,34.42,34.48,156800.0,28.423,28.4891,28.423,28.4725,156800.0
2007-06-25 12:40:00,34.48,34.5,34.46,34.49,73100.0,28.4725,28.4891,28.456,28.4808,73100.0
2007-06-25 12:45:00,34.48,34.49,34.47,34.47,33100.0,28.4725,28.4808,28.4643,28.4643,33100.0
2007-06-25 12:50:00,34.47,34.48,34.43,34.43,93500.0,28.4643,28.4725,28.4313,28.4313,93500.0
2007-06-25 12:55:00,34.43,34.43,34.34,34.35,85600.0,28.4313,28.4313,28.3569,28.3652,85600.0
2007-06-25 13:00:00,34.35,34.41,34.35,34.39,75400.0,28.3652,28.4147,28.3652,28.3982,75400.0
2007-06-25 13:05:00,34.39,34.4,34.37,34.38,94900.0,28.3982,28.4065,28.3817,28.39,94900.0
2007-06-25 13:10:00,34.39,34.39,34.37,34.38,71500.0,28.3982,28.3982,28.3817,28.39,71500.0
2007-06-25 13:15:00,34.37,34.39,34.35,34.36,59800.0,28.3817,28.3982,28.3652,28.3735,59800.0
2007-06-25 13:20:00,34.36,34.39,34.36,34.38,70200.0,28.3735,28.3982,28.3735,28.39,70200.0
2007-06-25 13:25:00,34.38,34.39,34.34,34.35,89700.0,28.39,28.3982,28.3569,28.3652,89700.0
2007-06-25 13:30:00,34.35,34.44,34.34,34.43,76500.0,28.3652,28.4395,28.3569,28.4313,76500.0
2007-06-25 13:35:00,34.42,34.42,34.37,34.37,67600.0,28.423,28.423,28.3817,28.3817,67600.0
2007-06-25 13:40:00,34.37,34.4,34.37,34.4,67100.0,28.3817,28.4065,28.3817,28.4065,67100.0
2007-06-25 13:45:00,34.4,34.43,34.38,34.41,93800.0,28.4065,28.4313,28.39,28.4147,93800.0
2007-06-25 13:50:00,34.41,34.43,34.4,34.43,33900.0,28.4147,28.4313,28.4065,28.4313,33900.0
2007-06-25 13:55:00,34.42,34.43,34.39,34.41,96700.0,28.423,28.4313,28.3982,28.4147,96700.0
2007-06-25 14:00:00,34.42,34.43,34.38,34.4,76700.0,28.423,28.4313,28.39,28.4065,76700.0
2007-06-25 14:05:00,34.39,34.4,34.34,34.34,90200.0,28.3982,28.4065,28.3569,28.3569,90200.0
2007-06-25 14:10:00,34.35,34.35,34.24,34.26,146000.0,28.3652,28.3652,28.2744,28.2909,146000.0
2007-06-25 14:15:00,34.25,34.26,34.16,34.17,242000.0,28.2826,28.2909,28.2083,28.2166,242000.0
2007-06-25 14:20:00,34.17,34.21,34.16,34.21,185200.0,28.2166,28.2496,28.2083,28.2496,185200.0
2007-06-25 14:25:00,34.21,34.23,34.16,34.16,139600.0,28.2496,28.2661,28.2083,28.2083,139600.0
2007-06-25 14:30:00,34.16,34.16,33.95,33.97,223500.0,28.2083,28.2083,28.0349,28.0514,223500.0
2007-06-25 14:35:00,33.97,34.16,33.95,34.0,215900.0,28.0514,28.2083,28.0349,28.0762,215900.0
2007-06-25 14:40:00,34.0,34.07,33.97,34.01,160500.0,28.0762,28.134,28.0514,28.0844,160500.0
2007-06-25 14:45:00,34.01,34.06,33.96,33.97,144000.0,28.0844,28.1257,28.0431,28.0514,144000.0
2007-06-25 14:50:00,33.97,34.02,33.92,33.96,180500.0,28.0514,28.0927,28.0101,28.0431,180500.0
2007-06-25 14:55:00,33.96,34.12,33.94,34.0,106600.0,28.0431,28.1753,28.0266,28.0762,106600.0
2007-06-25 15:00:00,34.0,34.01,33.97,34.01,149600.0,28.0762,28.0844,28.0514,28.0844,149600.0
2007-06-25 15:05:00,34.01,34.02,33.95,33.97,127200.0,28.0844,28.0927,28.0349,28.0514,127200.0
2007-06-25 15:10:00,33.97,34.01,33.96,34.0,254500.0,28.0514,28.0844,28.0431,28.0762,254500.0
2007-06-25 15:15:00,34.0,34.05,33.98,34.01,192900.0,28.0762,28.1175,28.0597,28.0844,192900.0
2007-06-25 15:20:00,34.01,34.13,34.01,34.13,161300.0,28.0844,28.1835,28.0844,28.1835,161300.0
2007-06-25 15:25:00,34.13,34.14,34.06,34.1,179300.0,28.1835,28.1918,28.1257,28.1588,179300.0
2007-06-25 15:30:00,34.1,34.2,34.09,34.2,178200.0,28.1588,28.2413,28.1505,28.2413,178200.0
2007-06-25 15:35:00,34.21,34.21,34.17,34.21,175600.0,28.2496,28.2496,28.2166,28.2496,175600.0
2007-06-25 15:40:00,34.2,34.2,34.07,34.09,214600.0,28.2413,28.2413,28.134,28.1505,214600.0
2007-06-25 15:45:00,34.09,34.11,34.04,34.05,214700.0,28.1505,28.167,28.1092,28.1175,214700.0
2007-06-25 15:50:00,34.06,34.09,34.0,34.06,199100.0,28.1257,28.1505,28.0762,28.1257,199100.0
2007-06-25 15:55:00,34.06,34.11,34.02,34.07,258200.0,28.1257,28.167,28.0927,28.134,258200.0
2007-06-26 09:30:00,34.2,34.25,33.95,34.08,203200.0,28.2413,28.2826,28.0349,28.1422,203200.0
2007-06-26 09:35:00,34.09,34.15,34.06,34.1,183600.0,28.1505,28.2,28.1257,28.1588,183600.0
2007-06-26 09:40:00,34.1,34.1,33.97,34.04,120400.0,28.1588,28.1588,28.0514,28.1092,120400.0
2007-06-26 09:45:00,34.05,34.06,34.01,34.02,153300.0,28.1175,28.1257,28.0844,28.0927,153300.0
2007-06-26 09:50:00,34.03,34.05,33.95,33.98,210500.0,28.1009,28.1175,28.0349,28.0597,210500.0
2007-06-26 09:55:00,33.98,34.0,33.91,33.95,182400.0,28.0597,28.0762,28.0019,28.0349,182400.0
2007-06-26 10:00:00,33.95,34.05,33.9,33.98,180100.0,28.0349,28.1175,27.9936,28.0597,180100.0
2007-06-26 10:05:00,33.99,34.01,33.94,33.96,167400.0,28.0679,28.0844,28.0266,28.0431,167400.0
2007-06-26 10:10:00,33.95,33.97,33.9,33.97,103200.0,28.0349,28.0514,27.9936,28.0514,103200.0
2007-06-26 10:15:00,33.98,33.99,33.92,33.93,98800.0,28.0597,28.0679,28.0101,28.0184,98800.0
2007-06-26 10:20:00,33.94,33.95,33.92,33.94,65000.0,28.0266,28.0349,28.0101,28.0266,65000.0
2007-06-26 10:25:00,33.93,33.97,33.86,33.87,107800.0,28.0184,28.0514,27.9606,27.9688,107800.0
2007-06-26 10:30:00,33.86,33.98,33.86,33.95,89200.0,27.9606,28.0597,27.9606,28.0349,89200.0
2007-06-26 10:35:00,33.95,34.08,33.94,34.06,101600.0,28.0349,28.1422,28.0266,28.1257,101600.0
2007-06-26 10:40:00,34.06,34.08,34.05,34.06,75500.0,28.1257,28.1422,28.1175,28.1257,75500.0
2007-06-26 10:45:00,34.07,34.07,34.0,34.0,114900.0,28.134,28.134,28.0762,28.0762,114900.0
2007-06-26 10:50:00,34.0,34.06,34.0,34.04,100700.0,28.0762,28.1257,28.0762,28.1092,100700.0
2007-06-26 10:55:00,34.04,34.04,33.95,34.0,103800.0,28.1092,28.1092,28.0349,28.0762,103800.0
2007-06-26 11:00:00,34.0,34.05,33.99,34.05,118500.0,28.0762,28.1175,28.0679,28.1175,118500.0
2007-06-26 11:05:00,34.05,34.08,34.03,34.04,101800.0,28.1175,28.1422,28.1009,28.1092,101800.0
2007-06-26 11:10:00,34.03,34.06,34.02,34.06,153800.0,28.1009,28.1257,28.0927,28.1257,153800.0
2007-06-26 11:15:00,34.06,34.13,34.06,34.13,138300.0,28.1257,28.1835,28.1257,28.1835,138300.0
2007-06-26 11:20:00,34.13,34.14,34.1,34.1,68700.0,28.1835,28.1918,28.1588,28.1588,68700.0
2007-06-26 11:25:00,34.11,34.15,34.09,34.15,47700.0,28.167,28.2,28.1505,28.2,47700.0
2007-06-26 11:30:00,34.15,34.15,34.1,34.14,54900.0,28.2,28.2,28.1588,28.1918,54900.0
2007-06-26 11:35:00,34.14,34.21,34.14,34.18,49100.0,28.1918,28.2496,28.1918,28.2248,49100.0
2007-06-26 11:40:00,34.17,34.2,34.15,34.17,61700.0,28.2166,28.2413,28.2,28.2166,61700.0
2007-06-26 11:45:00,34.16,34.23,34.15,34.21,66400.0,28.2083,28.2661,28.2,28.2496,66400.0
2007-06-26 11:50:00,34.22,34.22,34.16,34.18,92900.0,28.2578,28.2578,28.2083,28.2248,92900.0
2007-06-26 11:55:00,34.18,34.25,34.18,34.25,37700.0,28.2248,28.2826,28.2248,28.2826,37700.0
2007-06-26 12:00:00,34.25,34.29,34.23,34.24,92200.0,28.2826,28.3156,28.2661,28.2744,92200.0
2007-06-26 12:05:00,34.24,34.27,34.23,34.24,92300.0,28.2744,28.2991,28.2661,28.2744,92300.0
2007-06-26 12:10:00,34.24,34.24,34.17,34.17,80900.0,28.2744,28.2744,28.2166,28.2166,80900.0
2007-06-26 12:15:00,34.17,34.21,34.17,34.21,64100.0,28.2166,28.2496,28.2166,28.2496,64100.0
2007-06-26 12:20:00,34.21,34.23,34.2,34.23,41800.0,28.2496,28.2661,28.2413,28.2661,41800.0
2007-06-26 12:25:00,34.23,34.27,34.23,34.26,62300.0,28.2661,28.2991,28.2661,28.2909,62300.0
2007-06-26 12:30:00,34.26,34.28,34.22,34.24,25200.0,28.2909,28.3074,28.2578,28.2744,25200.0
2007-06-26 12:35:00,34.23,34.24,34.13,34.14,66300.0,28.2661,28.2744,28.1835,28.1918,66300.0
2007-06-26 12:40:00,34.14,34.18,34.13,34.13,67000.0,28.1918,28.2248,28.1835,28.1835,67000.0
2007-06-26 12:45:00,34.13,34.14,34.11,34.14,50700.0,28.1835,28.1918,28.167,28.1918,50700.0
2007-06-26 12:50:00,34.14,34.15,34.11,34.11,80200.0,28.1918,28.2,28.167,28.167,80200.0
2007-06-26 12:55:00,34.11,34.12,34.09,34.09,81900.0,28.167,28.1753,28.1505,28.1505,81900.0
2007-06-26 13:00:00,34.09,34.16,34.08,34.09,105900.0,28.1505,28.2083,28.1422,28.1505,105900.0
2007-06-26 13:05:00,34.08,34.12,34.07,34.11,56900.0,28.1422,28.1753,28.134,28.167,56900.0
2007-06-26 13:10:00,34.12,34.18,34.12,34.16,79300.0,28.1753,28.2248,28.1753,28.2083,79300.0
2007-06-26 13:15:00,34.16,34.18,34.15,34.16,18900.0,28.2083,28.2248,28.2,28.2083,18900.0
2007-06-26 13:20:00,34.15,34.16,34.11,34.12,33200.0,28.2,28.2083,28.167,28.1753,33200.0
2007-06-26 13:25:00,34.12,34.13,34.09,34.09,32100.0,28.1753,28.1835,28.1505,28.1505,32100.0
2007-06-26 13:30:00,34.1,34.12,34.03,34.05,100600.0,28.1588,28.1753,28.1009,28.1175,100600.0
2007-06-26 13:35:00,34.05,34.06,34.01,34.02,69000.0,28.1175,28.1257,28.0844,28.0927,69000.0
2007-06-26 13:40:00,34.01,34.09,34.01,34.09,103900.0,28.0844,28.1505,28.0844,28.1505,103900.0
2007-06-26 13:45:00,34.1,34.11,33.99,34.05,183300.0,28.1588,28.167,28.0679,28.1175,183300.0
2007-06-26 13:50:00,34.05,34.05,33.98,34.0,126200.0,28.1175,28.1175,28.0597,28.0762,126200.0
2007-06-26 13:55:00,34.01,34.09,34.0,34.05,108600.0,28.0844,28.1505,28.0762,28.1175,108600.0
2007-06-26 14:00:00,34.04,34.09,34.04,34.07,90900.0,28.1092,28.1505,28.1092,28.134,90900.0
2007-06-26 14:05:00,34.08,34.11,34.06,34.08,74000.0,28.1422,28.167,28.1257,28.1422,74000.0
2007-06-26 14:10:00,34.08,34.09,34.05,34.08,108200.0,28.1422,28.1505,28.1175,28.1422,108200.0
2007-06-26 14:15:00,34.08,34.11,34.07,34.09,100800.0,28.1422,28.167,28.134,28.1505,100800.0
2007-06-26 14:20:00,34.09,34.09,34.02,34.07,153500.0,28.1505,28.1505,28.0927,28.134,153500.0
2007-06-26 14:25:00,34.08,34.1,34.06,34.08,150000.0,28.1422,28.1588,28.1257,28.1422,150000.0
2007-06-26 14:30:00,34.08,34.11,34.06,34.1,92500.0,28.1422,28.167,28.1257,28.1588,92500.0
2007-06-26 14:35:00,34.1,34.1,33.98,33.98,195400.0,28.1588,28.1588,28.0597,28.0597,195400.0
2007-06-26 14:40:00,33.99,34.06,33.97,34.06,105600.0,28.0679,28.1257,28.0514,28.1257,105600.0
2007-06-26 14:45:00,34.05,34.07,34.01,34.05,123000.0,28.1175,28.134,28.0844,28.1175,123000.0
2007-06-26 14:50:00,34.05,34.07,34.03,34.04,135400.0,28.1175,28.134,28.1009,28.1092,135400.0
2007-06-26 14:55:00,34.03,34.08,34.03,34.04,142700.0,28.1009,28.1422,28.1009,28.1092,142700.0
2007-06-26 15:00:00,34.05,34.05,33.97,34.02,153000.0,28.1175,28.1175,28.0514,28.0927,153000.0
2007-06-26 15:05:00,34.02,34.08,34.01,34.06,114000.0,28.0927,28.1422,28.0844,28.1257,114000.0
2007-06-26 15:10:00,34.06,34.13,34.05,34.11,140700.0,28.1257,28.1835,28.1175,28.167,140700.0
2007-06-26 15:15:00,34.11,34.14,34.08,34.1,162400.0,28.167,28.1918,28.1422,28.1588,162400.0
2007-06-26 15:20:00,34.1,34.13,34.08,34.12,164600.0,28.1588,28.1835,28.1422,28.1753,164600.0
2007-06-26 15:25:00,34.12,34.14,34.1,34.13,167600.0,28.1753,28.1918,28.1588,28.1835,167600.0
2007-06-26 15:30:00,34.12,34.18,34.12,34.17,100500.0,28.1753,28.2248,28.1753,28.2166,100500.0
2007-06-26 15:35:00,34.17,34.2,34.14,34.17,371400.0,28.2166,28.2413,28.1918,28.2166,371400.0
2007-06-26 15:40:00,34.17,34.17,34.09,34.09,422800.0,28.2166,28.2166,28.1505,28.1505,422800.0
2007-06-26 15:45:00,34.09,34.14,34.07,34.09,219100.0,28.1505,28.1918,28.134,28.1505,219100.0
2007-06-26 15:50:00,34.1,34.1,34.04,34.08,269100.0,28.1588,28.1588,28.1092,28.1422,269100.0
2007-06-26 15:55:00,34.08,34.09,34.05,34.05,220000.0,28.1422,28.1505,28.1175,28.1175,220000.0
2007-06-27 09:30:00,33.8,33.85,33.73,33.81,189400.0,27.911,27.9523,27.8532,27.9193,189400.0
2007-06-27 09:35:00,33.82,33.97,33.82,33.89,90500.0,27.9275,28.0514,27.9275,27.9853,90500.0
2007-06-27 09:40:00,33.89,33.9,33.82,33.83,99800.0,27.9853,27.9936,27.9275,27.9358,99800.0
2007-06-27 09:45:00,33.84,33.87,33.81,33.85,133700.0,27.9441,27.9688,27.9193,27.9523,133700.0
2007-06-27 09:50:00,33.84,33.95,33.8,33.9,118500.0,27.9441,28.0349,27.911,27.9936,118500.0
2007-06-27 09:55:00,33.9,33.99,33.9,33.92,73200.0,27.9936,28.0679,27.9936,28.0101,73200.0
2007-06-27 10:00:00,33.91,33.96,33.84,33.93,102000.0,28.0019,28.0431,27.9441,28.0184,102000.0
2007-06-27 10:05:00,33.94,34.04,33.88,34.01,125200.0,28.0266,28.1092,27.9771,28.0844,125200.0
2007-06-27 10:10:00,34.01,34.03,33.94,34.01,85600.0,28.0844,28.1009,28.0266,28.0844,85600.0
2007-06-27 10:15:00,34.01,34.1,33.99,34.03,87000.0,28.0844,28.1588,28.0679,28.1009,87000.0
2007-06-27 10:20:00,34.03,34.14,34.02,34.11,71300.0,28.1009,28.1918,28.0927,28.167,71300.0
2007-06-27 10:25:00,34.11,34.13,34.05,34.08,98800.0,28.167,28.1835,28.1175,28.1422,98800.0
2007-06-27 10:30:00,34.08,34.14,34.06,34.11,126400.0,28.1422,28.1918,28.1257,28.167,126400.0
2007-06-27 10:35:00,34.11,34.12,34.0,34.0,120400.0,28.167,28.1753,28.0762,28.0762,120400.0
2007-06-27 10:40:00,34.0,34.01,33.91,33.97,115000.0,28.0762,28.0844,28.0019,28.0514,115000.0
2007-06-27 10:45:00,33.96,33.97,33.89,33.91,136700.0,28.0431,28.0514,27.9853,28.0019,136700.0
2007-06-27 10:50:00,33.9,33.93,33.87,33.89,113100.0,27.9936,28.0184,27.9688,27.9853,113100.0
2007-06-27 10:55:00,33.9,33.93,33.88,33.92,77600.0,27.9936,28.0184,27.9771,28.0101,77600.0
2007-06-27 11:00:00,33.93,34.0,33.91,33.95,205600.0,28.0184,28.0762,28.0019,28.0349,205600.0
2007-06-27 11:05:00,33.95,34.02,33.95,33.99,101000.0,28.0349,28.0927,28.0349,28.0679,101000.0
2007-06-27 11:10:00,34.0,34.04,33.99,34.01,80800.0,28.0762,28.1092,28.0679,28.0844,80800.0
2007-06-27 11:15:00,34.0,34.06,34.0,34.04,117500.0,28.0762,28.1257,28.0762,28.1092,117500.0
2007-06-27 11:20:00,34.04,34.07,34.04,34.06,80100.0,28.1092,28.134,28.1092,28.1257,80100.0
2007-06-27 11:25:00,34.06,34.08,34.04,34.06,86700.0,28.1257,28.1422,28.1092,28.1257,86700.0
2007-06-27 11:30:00,34.05,34.09,34.05,34.05,57800.0,28.1175,28.1505,28.1175,28.1175,57800.0
2007-06-27 11:35:00,34.05,34.05,34.01,34.04,67200.0,28.1175,28.1175,28.0844,28.1092,67200.0
2007-06-27 11:40:00,34.04,34.05,33.99,33.99,74800.0,28.1092,28.1175,28.0679,28.0679,74800.0
2007-06-27 11:45:00,34.0,34.07,33.99,34.06,68400.0,28.0762,28.134,28.0679,28.1257,68400.0
2007-06-27 11:50:00,34.06,34.12,34.06,34.09,116700.0,28.1257,28.1753,28.1257,28.1505,116700.0
2007-06-27 11:55:00,34.09,34.1,34.03,34.03,73000.0,28.1505,28.1588,28.1009,28.1009,73000.0
2007-06-27 12:00:00,34.03,34.12,34.03,34.11,85400.0,28.1009,28.1753,28.1009,28.167,85400.0
2007-06-27 12:05:00,34.11,34.15,34.1,34.12,74900.0,28.167,28.2,28.1588,28.1753,74900.0
2007-06-27 12:10:00,34.12,34.12,34.05,34.06,106700.0,28.1753,28.1753,28.1175,28.1257,106700.0
2007-06-27 12:15:00,34.06,34.08,34.06,34.08,56300.0,28.1257,28.1422,28.1257,28.1422,56300.0
2007-06-27 12:20:00,34.08,34.15,34.07,34.13,90400.0,28.1422,28.2,28.134,28.1835,90400.0
2007-06-27 12:25:00,34.13,34.15,34.09,34.15,94800.0,28.1835,28.2,28.1505,28.2,94800.0
2007-06-27 12:30:00,34.14,34.17,34.13,34.15,77300.0,28.1918,28.2166,28.1835,28.2,77300.0
2007-06-27 12:35:00,34.16,34.18,34.12,34.14,107000.0,28.2083,28.2248,28.1753,28.1918,107000.0
2007-06-27 12:40:00,34.14,34.17,34.13,34.14,53800.0,28.1918,28.2166,28.1835,28.1918,53800.0
2007-06-27 12:45:00,34.13,34.13,34.08,34.08,51800.0,28.1835,28.1835,28.1422,28.1422,51800.0
2007-06-27 12:50:00,34.08,34.13,34.08,34.13,63700.0,28.1422,28.1835,28.1422,28.1835,63700.0
2007-06-27 12:55:00,34.14,34.17,34.13,34.16,48100.0,28.1918,28.2166,28.1835,28.2083,48100.0
2007-06-27 13:00:00,34.16,34.19,34.15,34.19,56200.0,28.2083,28.2331,28.2,28.2331,56200.0
2007-06-27 13:05:00,34.19,34.19,34.14,34.16,64700.0,28.2331,28.2331,28.1918,28.2083,64700.0
2007-06-27 13:10:00,34.17,34.18,34.08,34.1,77000.0,28.2166,28.2248,28.1422,28.1588,77000.0
2007-06-27 13:15:00,34.1,34.17,34.07,34.17,70900.0,28.1588,28.2166,28.134,28.2166,70900.0
2007-06-27 13:20:00,34.16,34.19,34.14,34.15,57100.0,28.2083,28.2331,28.1918,28.2,57100.0
2007-06-27 13:25:00,34.15,34.19,34.13,34.13,86900.0,28.2,28.2331,28.1835,28.1835,86900.0
2007-06-27 13:30:00,34.13,34.17,34.11,34.12,52000.0,28.1835,28.2166,28.167,28.1753,52000.0
2007-06-27 13:35:00,34.12,34.15,34.09,34.1,83300.0,28.1753,28.2,28.1505,28.1588,83300.0
2007-06-27 13:40:00,34.11,34.16,34.1,34.16,81900.0,28.167,28.2083,28.1588,28.2083,81900.0
2007-06-27 13:45:00,34.16,34.16,34.11,34.13,79300.0,28.2083,28.2083,28.167,28.1835,79300.0
2007-06-27 13:50:00,34.13,34.16,34.11,34.12,77400.0,28.1835,28.2083,28.167,28.1753,77400.0
2007-06-27 13:55:00,34.12,34.15,34.11,34.11,97900.0,28.1753,28.2,28.167,28.167,97900.0
2007-06-27 14:00:00,34.11,34.18,34.11,34.15,78400.0,28.167,28.2248,28.167,28.2,78400.0
2007-06-27 14:05:00,34.15,34.15,34.13,34.14,49500.0,28.2,28.2,28.1835,28.1918,49500.0
2007-06-27 14:10:00,34.14,34.19,34.14,34.19,83400.0,28.1918,28.2331,28.1918,28.2331,83400.0
2007-06-27 14:15:00,34.19,34.22,34.16,34.17,134400.0,28.2331,28.2578,28.2083,28.2166,134400.0
2007-06-27 14:20:00,34.17,34.2,34.16,34.18,49800.0,28.2166,28.2413,28.2083,28.2248,49800.0
2007-06-27 14:25:00,34.17,34.19,34.15,34.17,145300.0,28.2166,28.2331,28.2,28.2166,145300.0
2007-06-27 14:30:00,34.16,34.17,34.13,34.14,123900.0,28.2083,28.2166,28.1835,28.1918,123900.0
2007-06-27 14:35:00,34.14,34.18,34.13,34.16,88300.0,28.1918,28.2248,28.1835,28.2083,88300.0
2007-06-27 14:40:00,34.15,34.17,34.14,34.15,80800.0,28.2,28.2166,28.1918,28.2,80800.0
2007-06-27 14:45:00,34.15,34.17,34.13,34.14,78800.0,28.2,28.2166,28.1835,28.1918,78800.0
2007-06-27 14:50:00,34.14,34.16,34.13,34.13,75400.0,28.1918,28.2083,28.1835,28.1835,75400.0
2007-06-27 14:55:00,34.13,34.14,34.1,34.11,82500.0,28.1835,28.1918,28.1588,28.167,82500.0
2007-06-27 15:00:00,34.12,34.13,34.09,34.13,113900.0,28.1753,28.1835,28.1505,28.1835,113900.0
2007-06-27 15:05:00,34.13,34.17,34.13,34.14,139000.0,28.1835,28.2166,28.1835,28.1918,139000.0
2007-06-27 15:10:00,34.14,34.16,34.14,34.15,69300.0,28.1918,28.2083,28.1918,28.2,69300.0
2007-06-27 15:15:00,34.15,34.19,34.15,34.16,75400.0,28.2,28.2331,28.2,28.2083,75400.0
2007-06-27 15:20:00,34.17,34.19,34.14,34.19,104600.0,28.2166,28.2331,28.1918,28.2331,104600.0
2007-06-27 15:25:00,34.18,34.25,34.18,34.22,111800.0,28.2248,28.2826,28.2248,28.2578,111800.0
2007-06-27 15:30:00,34.21,34.27,34.21,34.27,67800.0,28.2496,28.2991,28.2496,28.2991,67800.0
2007-06-27 15:35:00,34.26,34.27,34.24,34.26,150300.0,28.2909,28.2991,28.2744,28.2909,150300.0
2007-06-27 15:40:00,34.26,34.32,34.25,34.32,139800.0,28.2909,28.3404,28.2826,28.3404,139800.0
2007-06-27 15:45:00,34.32,34.34,34.27,34.28,161000.0,28.3404,28.3569,28.2991,28.3074,161000.0
2007-06-27 15:50:00,34.28,34.3,34.25,34.25,175800.0,28.3074,28.3239,28.2826,28.2826,175800.0
2007-06-27 15:55:00,34.25,34.27,34.22,34.26,228800.0,28.2826,28.2991,28.2578,28.2909,228800.0
2007-06-28 09:30:00,34.25,34.25,33.75,33.91,258100.0,28.2826,28.2826,27.8697,28.0019,258100.0
2007-06-28 09:35:00,33.9,33.97,33.85,33.95,175900.0,27.9936,28.0514,27.9523,28.0349,175900.0
2007-06-28 09:40:00,33.95,34.0,33.87,33.9,239800.0,28.0349,28.0762,27.9688,27.9936,239800.0
2007-06-28 09:45:00,33.91,33.91,33.83,33.83,120800.0,28.0019,28.0019,27.9358,27.9358,120800.0
2007-06-28 09:50:00,33.83,33.87,33.81,33.82,222000.0,27.9358,27.9688,27.9193,27.9275,222000.0
2007-06-28 09:55:00,33.81,33.84,33.78,33.82,155800.0,27.9193,27.9441,27.8945,27.9275,155800.0
2007-06-28 10:00:00,33.83,34.03,33.8,33.95,424100.0,27.9358,28.1009,27.911,28.0349,424100.0
2007-06-28 10:05:00,33.95,33.96,33.89,33.9,128100.0,28.0349,28.0431,27.9853,27.9936,128100.0
2007-06-28 10:10:00,33.9,33.92,33.87,33.88,108800.0,27.9936,28.0101,27.9688,27.9771,108800.0
2007-06-28 10:15:00,33.88,33.89,33.85,33.85,171900.0,27.9771,27.9853,27.9523,27.9523,171900.0
2007-06-28 10:20:00,33.85,33.88,33.82,33.83,247400.0,27.9523,27.9771,27.9275,27.9358,247400.0
2007-06-28 10:25:00,33.84,33.89,33.83,33.87,145700.0,27.9441,27.9853,27.9358,27.9688,145700.0
2007-06-28 10:30:00,33.87,33.89,33.86,33.87,87200.0,27.9688,27.9853,27.9606,27.9688,87200.0
2007-06-28 10:35:00,33.88,33.88,33.86,33.87,58100.0,27.9771,27.9771,27.9606,27.9688,58100.0
2007-06-28 10:40:00,33.86,33.9,33.85,33.86,345200.0,27.9606,27.9936,27.9523,27.9606,345200.0
2007-06-28 10:45:00,33.86,33.87,33.86,33.86,49700.0,27.9606,27.9688,27.9606,27.9606,49700.0
2007-06-28 10:50:00,33.86,33.89,33.85,33.88,80900.0,27.9606,27.9853,27.9523,27.9771,80900.0
2007-06-28 10:55:00,33.88,33.91,33.85,33.87,175500.0,27.9771,28.0019,27.9523,27.9688,175500.0
2007-06-28 11:00:00,33.87,33.88,33.83,33.84,96600.0,27.9688,27.9771,27.9358,27.9441,96600.0
2007-06-28 11:05:00,33.84,33.85,33.81,33.83,106900.0,27.9441,27.9523,27.9193,27.9358,106900.0
2007-06-28 11:10:00,33.83,33.84,33.81,33.81,66400.0,27.9358,27.9441,27.9193,27.9193,66400.0
2007-06-28 11:15:00,33.81,33.82,33.79,33.79,88600.0,27.9193,27.9275,27.9028,27.9028,88600.0
2007-06-28 11:20:00,33.79,33.8,33.78,33.79,53400.0,27.9028,27.911,27.8945,27.9028,53400.0
2007-06-28 11:25:00,33.8,33.81,33.75,33.77,129800.0,27.911,27.9193,27.8697,27.8862,129800.0
2007-06-28 11:30:00,33.77,33.78,33.75,33.78,48700.0,27.8862,27.8945,27.8697,27.8945,48700.0
2007-06-28 11:35:00,33.78,33.78,33.76,33.76,34600.0,27.8945,27.8945,27.878,27.878,34600.0
2007-06-28 11:40:00,33.76,33.76,33.72,33.75,106000.0,27.878,27.878,27.845,27.8697,106000.0
2007-06-28 11:45:00,33.75,33.75,33.73,33.73,39500.0,27.8697,27.8697,27.8532,27.8532,39500.0
2007-06-28 11:50:00,33.74,33.75,33.72,33.75,70700.0,27.8615,27.8697,27.845,27.8697,70700.0
2007-06-28 11:55:00,33.75,33.81,33.74,33.8,99600.0,27.8697,27.9193,27.8615,27.911,99600.0
2007-06-28 12:00:00,33.79,33.8,33.78,33.8,64100.0,27.9028,27.911,27.8945,27.911,64100.0
2007-06-28 12:05:00,33.79,33.81,33.78,33.79,69200.0,27.9028,27.9193,27.8945,27.9028,69200.0
2007-06-28 12:10:00,33.79,33.8,33.78,33.79,34900.0,27.9028,27.911,27.8945,27.9028,34900.0
2007-06-28 12:15:00,33.79,33.79,33.75,33.76,87200.0,27.9028,27.9028,27.8697,27.878,87200.0
2007-06-28 12:20:00,33.76,33.77,33.74,33.77,52200.0,27.878,27.8862,27.8615,27.8862,52200.0
2007-06-28 12:25:00,33.76,33.81,33.76,33.8,136700.0,27.878,27.9193,27.878,27.911,136700.0
2007-06-28 12:30:00,33.8,33.81,33.79,33.8,52900.0,27.911,27.9193,27.9028,27.911,52900.0
2007-06-28 12:35:00,33.79,33.84,33.78,33.83,189200.0,27.9028,27.9441,27.8945,27.9358,189200.0
2007-06-28 12:40:00,33.83,33.84,33.81,33.82,105400.0,27.9358,27.9441,27.9193,27.9275,105400.0
2007-06-28 12:45:00,33.82,33.87,33.82,33.85,156900.0,27.9275,27.9688,27.9275,27.9523,156900.0
2007-06-28 12:50:00,33.86,33.89,33.84,33.87,113000.0,27.9606,27.9853,27.9441,27.9688,113000.0
2007-06-28 12:55:00,33.87,33.9,33.86,33.89,113400.0,27.9688,27.9936,27.9606,27.9853,113400.0
2007-06-28 13:00:00,33.89,33.9,33.85,33.86,132900.0,27.9853,27.9936,27.9523,27.9606,132900.0
2007-06-28 13:05:00,33.85,33.89,33.85,33.86,94500.0,27.9523,27.9853,27.9523,27.9606,94500.0
2007-06-28 13:10:00,33.85,33.87,33.82,33.82,101500.0,27.9523,27.9688,27.9275,27.9275,101500.0
2007-06-28 13:15:00,33.83,33.83,33.76,33.76,139100.0,27.9358,27.9358,27.878,27.878,139100.0
2007-06-28 13:20:00,33.76,33.78,33.76,33.78,47000.0,27.878,27.8945,27.878,27.8945,47000.0
2007-06-28 13:25:00,33.78,33.81,33.76,33.79,128700.0,27.8945,27.9193,27.878,27.9028,128700.0
2007-06-28 13:30:00,33.78,33.81,33.76,33.79,162000.0,27.8945,27.9193,27.878,27.9028,162000.0
2007-06-28 13:35:00,33.79,33.82,33.78,33.8,91400.0,27.9028,27.9275,27.8945,27.911,91400.0
2007-06-28 13:40:00,33.81,33.82,33.8,33.81,96700.0,27.9193,27.9275,27.911,27.9193,96700.0
2007-06-28 13:45:00,33.82,33.82,33.8,33.81,42400.0,27.9275,27.9275,27.911,27.9193,42400.0
2007-06-28 13:50:00,33.81,33.83,33.79,33.82,200400.0,27.9193,27.9358,27.9028,27.9275,200400.0
2007-06-28 13:55:00,33.82,33.87,33.81,33.87,159400.0,27.9275,27.9688,27.9193,27.9688,159400.0
2007-06-28 14:00:00,33.87,33.88,33.85,33.85,78100.0,27.9688,27.9771,27.9523,27.9523,78100.0
2007-06-28 14:05:00,33.85,33.88,33.85,33.88,90100.0,27.9523,27.9771,27.9523,27.9771,90100.0
2007-06-28 14:10:00,33.88,33.91,33.88,33.88,125100.0,27.9771,28.0019,27.9771,27.9771,125100.0
2007-06-28 14:15:00,33.88,33.95,33.74,33.93,248300.0,27.9771,28.0349,27.8615,28.0184,248300.0
2007-06-28 14:20:00,33.92,33.99,33.9,33.97,179500.0,28.0101,28.0679,27.9936,28.0514,179500.0
2007-06-28 14:25:00,33.96,33.99,33.85,33.9,353000.0,28.0431,28.0679,27.9523,27.9936,353000.0
2007-06-28 14:30:00,33.9,33.91,33.82,33.85,229400.0,27.9936,28.0019,27.9275,27.9523,229400.0
2007-06-28 14:35:00,33.85,33.89,33.85,33.85,156500.0,27.9523,27.9853,27.9523,27.9523,156500.0
2007-06-28 14:40:00,33.85,33.96,33.85,33.95,164600.0,27.9523,28.0431,27.9523,28.0349,164600.0
2007-06-28 14:45:00,33.95,34.0,33.92,33.97,151900.0,28.0349,28.0762,28.0101,28.0514,151900.0
2007-06-28 14:50:00,33.97,33.99,33.95,33.97,111700.0,28.0514,28.0679,28.0349,28.0514,111700.0
2007-06-28 14:55:00,33.98,34.0,33.97,33.99,130000.0,28.0597,28.0762,28.0514,28.0679,130000.0
2007-06-28 15:00:00,33.99,34.0,33.96,33.97,102000.0,28.0679,28.0762,28.0431,28.0514,102000.0
2007-06-28 15:05:00,33.97,33.98,33.93,33.97,147000.0,28.0514,28.0597,28.0184,28.0514,147000.0
2007-06-28 15:10:00,33.98,34.0,33.96,33.98,93300.0,28.0597,28.0762,28.0431,28.0597,93300.0
2007-06-28 15:15:00,33.98,34.0,33.98,33.99,116100.0,28.0597,28.0762,28.0597,28.0679,116100.0
2007-06-28 15:20:00,33.99,34.01,33.98,33.99,268800.0,28.0679,28.0844,28.0597,28.0679,268800.0
2007-06-28 15:25:00,33.99,34.03,33.95,33.96,203800.0,28.0679,28.1009,28.0349,28.0431,203800.0
2007-06-28 15:30:00,33.97,33.99,33.95,33.96,207600.0,28.0514,28.0679,28.0349,28.0431,207600.0
2007-06-28 15:35:00,33.96,33.97,33.91,33.91,143500.0,28.0431,28.0514,28.0019,28.0019,143500.0
2007-06-28 15:40:00,33.92,33.93,33.87,33.93,401500.0,28.0101,28.0184,27.9688,28.0184,401500.0
2007-06-28 15:45:00,33.92,33.93,33.89,33.9,224600.0,28.0101,28.0184,27.9853,27.9936,224600.0
2007-06-28 15:50:00,33.9,33.91,33.85,33.85,267200.0,27.9936,28.0019,27.9523,27.9523,267200.0
2007-06-28 15:55:00,33.85,33.89,33.84,33.84,283700.0,27.9523,27.9853,27.9441,27.9441,283700.0
2007-06-29 09:30:00,33.89,33.96,33.72,33.79,212800.0,27.9853,28.0431,27.845,27.9028,212800.0
2007-06-29 09:35:00,33.8,33.84,33.71,33.79,126600.0,27.911,27.9441,27.8367,27.9028,126600.0
2007-06-29 09:40:00,33.79,33.91,33.76,33.9,88200.0,27.9028,28.0019,27.878,27.9936,88200.0
2007-06-29 09:45:00,33.9,33.94,33.83,33.92,82200.0,27.9936,28.0266,27.9358,28.0101,82200.0
2007-06-29 09:50:00,33.91,34.11,33.91,34.09,149600.0,28.0019,28.167,28.0019,28.1505,149600.0
2007-06-29 09:55:00,34.1,34.14,34.02,34.05,96400.0,28.1588,28.1918,28.0927,28.1175,96400.0
2007-06-29 10:00:00,34.05,34.15,34.04,34.12,100800.0,28.1175,28.2,28.1092,28.1753,100800.0
2007-06-29 10:05:00,34.12,34.19,34.05,34.18,161900.0,28.1753,28.2331,28.1175,28.2248,161900.0
2007-06-29 10:10:00,34.18,34.2,34.13,34.18,136800.0,28.2248,28.2413,28.1835,28.2248,136800.0
2007-06-29 10:15:00,34.18,34.26,34.17,34.21,191700.0,28.2248,28.2909,28.2166,28.2496,191700.0
2007-06-29 10:20:00,34.21,34.26,34.2,34.24,168100.0,28.2496,28.2909,28.2413,28.2744,168100.0
2007-06-29 10:25:00,34.23,34.28,34.21,34.26,238800.0,28.2661,28.3074,28.2496,28.2909,238800.0
2007-06-29 10:30:00,34.25,34.27,34.23,34.24,115500.0,28.2826,28.2991,28.2661,28.2744,115500.0
2007-06-29 10:35:00,34.24,34.25,34.23,34.24,63000.0,28.2744,28.2826,28.2661,28.2744,63000.0
2007-06-29 10:40:00,34.24,34.26,34.2,34.22,100300.0,28.2744,28.2909,28.2413,28.2578,100300.0
2007-06-29 10:45:00,34.22,34.22,34.18,34.19,72800.0,28.2578,28.2578,28.2248,28.2331,72800.0
2007-06-29 10:50:00,34.18,34.23,34.18,34.22,127300.0,28.2248,28.2661,28.2248,28.2578,127300.0
2007-06-29 10:55:00,34.22,34.23,34.17,34.21,82600.0,28.2578,28.2661,28.2166,28.2496,82600.0
2007-06-29 11:00:00,34.2,34.22,34.19,34.2,93300.0,28.2413,28.2578,28.2331,28.2413,93300.0
2007-06-29 11:05:00,34.19,34.26,34.15,34.25,208300.0,28.2331,28.2909,28.2,28.2826,208300.0
2007-06-29 11:10:00,34.26,34.27,34.24,34.27,52300.0,28.2909,28.2991,28.2744,28.2991,52300.0
2007-06-29 11:15:00,34.26,34.28,34.26,34.27,41100.0,28.2909,28.3074,28.2909,28.2991,41100.0
2007-06-29 11:20:00,34.28,34.32,34.25,34.32,111200.0,28.3074,28.3404,28.2826,28.3404,111200.0
2007-06-29 11:25:00,34.32,34.37,34.29,34.36,135700.0,28.3404,28.3817,28.3156,28.3735,135700.0
2007-06-29 11:30:00,34.36,34.38,34.33,34.36,153400.0,28.3735,28.39,28.3487,28.3735,153400.0
2007-06-29 11:35:00,34.36,34.4,34.36,34.39,113100.0,28.3735,28.4065,28.3735,28.3982,113100.0
2007-06-29 11:40:00,34.39,34.45,34.39,34.45,80200.0,28.3982,28.4478,28.3982,28.4478,80200.0
2007-06-29 11:45:00,34.45,34.46,34.42,34.42,104500.0,28.4478,28.456,28.423,28.423,104500.0
2007-06-29 11:50:00,34.42,34.43,34.39,34.42,126700.0,28.423,28.4313,28.3982,28.423,126700.0
2007-06-29 11:55:00,34.42,34.43,34.35,34.37,71800.0,28.423,28.4313,28.3652,28.3817,71800.0
2007-06-29 12:00:00,34.37,34.44,34.36,34.36,100200.0,28.3817,28.4395,28.3735,28.3735,100200.0
2007-06-29 12:05:00,34.36,34.38,34.33,34.38,77300.0,28.3735,28.39,28.3487,28.39,77300.0
2007-06-29 12:10:00,34.38,34.4,34.36,34.36,118400.0,28.39,28.4065,28.3735,28.3735,118400.0
2007-06-29 12:15:00,34.36,34.37,34.34,34.35,93200.0,28.3735,28.3817,28.3569,28.3652,93200.0
2007-06-29 12:20:00,34.34,34.36,34.31,34.35,70800.0,28.3569,28.3735,28.3322,28.3652,70800.0
2007-06-29 12:25:00,34.36,34.36,34.35,34.35,59700.0,28.3735,28.3735,28.3652,28.3652,59700.0
2007-06-29 12:30:00,34.36,34.38,34.31,34.32,238600.0,28.3735,28.39,28.3322,28.3404,238600.0
2007-06-29 12:35:00,34.32,34.33,34.26,34.33,122900.0,28.3404,28.3487,28.2909,28.3487,122900.0
2007-06-29 12:40:00,34.32,34.33,34.3,34.32,98900.0,28.3404,28.3487,28.3239,28.3404,98900.0
2007-06-29 12:45:00,34.32,34.33,34.27,34.3,82700.0,28.3404,28.3487,28.2991,28.3239,82700.0
2007-06-29 12:50:00,34.3,34.32,34.29,34.32,66000.0,28.3239,28.3404,28.3156,28.3404,66000.0
2007-06-29 12:55:00,34.32,34.32,34.29,34.3,47800.0,28.3404,28.3404,28.3156,28.3239,47800.0
2007-06-29 13:00:00,34.29,34.29,34.26,34.27,59700.0,28.3156,28.3156,28.2909,28.2991,59700.0
2007-06-29 13:05:00,34.27,34.3,34.26,34.27,99100.0,28.2991,28.3239,28.2909,28.2991,99100.0
2007-06-29 13:10:00,34.27,34.3,34.27,34.28,104500.0,28.2991,28.3239,28.2991,28.3074,104500.0
2007-06-29 13:15:00,34.28,34.3,34.28,34.3,83700.0,28.3074,28.3239,28.3074,28.3239,83700.0
2007-06-29 13:20:00,34.31,34.38,34.3,34.36,142200.0,28.3322,28.39,28.3239,28.3735,142200.0
2007-06-29 13:25:00,34.37,34.38,34.36,34.36,67700.0,28.3817,28.39,28.3735,28.3735,67700.0
2007-06-29 13:30:00,34.36,34.39,34.35,34.36,139200.0,28.3735,28.3982,28.3652,28.3735,139200.0
2007-06-29 13:35:00,34.36,34.38,34.28,34.33,268700.0,28.3735,28.39,28.3074,28.3487,268700.0
2007-06-29 13:40:00,34.33,34.33,34.26,34.27,249300.0,28.3487,28.3487,28.2909,28.2991,249300.0
2007-06-29 13:45:00,34.27,34.32,34.27,34.32,114300.0,28.2991,28.3404,28.2991,28.3404,114300.0
2007-06-29 13:50:00,34.32,34.35,34.32,34.32,151500.0,28.3404,28.3652,28.3404,28.3404,151500.0
2007-06-29 13:55:00,34.32,34.34,34.29,34.3,66800.0,28.3404,28.3569,28.3156,28.3239,66800.0
2007-06-29 14:00:00,34.29,34.3,34.21,34.24,123800.0,28.3156,28.3239,28.2496,28.2744,123800.0
2007-06-29 14:05:00,34.24,34.24,34.13,34.18,186500.0,28.2744,28.2744,28.1835,28.2248,186500.0
2007-06-29 14:10:00,34.18,34.19,34.11,34.16,188700.0,28.2248,28.2331,28.167,28.2083,188700.0
2007-06-29 14:15:00,34.16,34.21,34.15,34.21,84400.0,28.2083,28.2496,28.2,28.2496,84400.0
2007-06-29 14:20:00,34.2,34.21,34.18,34.21,104900.0,28.2413,28.2496,28.2248,28.2496,104900.0
2007-06-29 14:25:00,34.21,34.24,34.16,34.17,105900.0,28.2496,28.2744,28.2083,28.2166,105900.0
2007-06-29 14:30:00,34.18,34.2,34.13,34.19,93900.0,28.2248,28.2413,28.1835,28.2331,93900.0
2007-06-29 14:35:00,34.19,34.23,34.16,34.19,181800.0,28.2331,28.2661,28.2083,28.2331,181800.0
2007-06-29 14:40:00,34.19,34.25,34.19,34.25,128600.0,28.2331,28.2826,28.2331,28.2826,128600.0
2007-06-29 14:45:00,34.25,34.25,34.22,34.22,84400.0,28.2826,28.2826,28.2578,28.2578,84400.0
2007-06-29 14:50:00,34.22,34.23,34.2,34.23,83600.0,28.2578,28.2661,28.2413,28.2661,83600.0
2007-06-29 14:55:00,34.23,34.23,34.18,34.2,122300.0,28.2661,28.2661,28.2248,28.2413,122300.0
2007-06-29 15:00:00,34.21,34.22,34.11,34.11,211600.0,28.2496,28.2578,28.167,28.167,211600.0
2007-06-29 15:05:00,34.11,34.12,34.01,34.06,278400.0,28.167,28.1753,28.0844,28.1257,278400.0
2007-06-29 15:10:00,34.06,34.07,33.92,33.95,211900.0,28.1257,28.134,28.0101,28.0349,211900.0
2007-06-29 15:15:00,33.96,34.05,33.95,34.03,176600.0,28.0431,28.1175,28.0349,28.1009,176600.0
2007-06-29 15:20:00,34.03,34.06,34.01,34.06,206400.0,28.1009,28.1257,28.0844,28.1257,206400.0
2007-06-29 15:25:00,34.06,34.06,34.0,34.0,194900.0,28.1257,28.1257,28.0762,28.0762,194900.0
2007-06-29 15:30:00,34.0,34.04,33.98,34.03,158500.0,28.0762,28.1092,28.0597,28.1009,158500.0
2007-06-29 15:35:00,34.03,34.11,34.02,34.11,134900.0,28.1009,28.167,28.0927,28.167,134900.0
2007-06-29 15:40:00,34.1,34.16,34.08,34.14,368200.0,28.1588,28.2083,28.1422,28.1918,368200.0
2007-06-29 15:45:00,34.14,34.17,34.09,34.15,305100.0,28.1918,28.2166,28.1505,28.2,305100.0
2007-06-29 15:50:00,34.15,34.17,34.11,34.12,420500.0,28.2,28.2166,28.167,28.1753,420500.0
2007-06-29 15:55:00,34.12,34.17,34.09,34.14,443800.0,28.1753,28.2166,28.1505,28.1918,443800.0
2007-07-02 09:30:00,34.15,34.46,34.15,34.37,213800.0,28.2,28.456,28.2,28.3817,213800.0
2007-07-02 09:35:00,34.39,34.44,34.37,34.37,76900.0,28.3982,28.4395,28.3817,28.3817,76900.0
2007-07-02 09:40:00,34.39,34.4,34.35,34.39,72400.0,28.3982,28.4065,28.3652,28.3982,72400.0
2007-07-02 09:45:00,34.38,34.49,34.38,34.45,119900.0,28.39,28.4808,28.39,28.4478,119900.0
2007-07-02 09:50:00,34.45,34.46,34.42,34.44,89900.0,28.4478,28.456,28.423,28.4395,89900.0
2007-07-02 09:55:00,34.44,34.53,34.43,34.51,102400.0,28.4395,28.5138,28.4313,28.4973,102400.0
2007-07-02 10:00:00,34.51,34.59,34.43,34.46,192200.0,28.4973,28.5634,28.4313,28.456,192200.0
2007-07-02 10:05:00,34.45,34.51,34.45,34.49,143400.0,28.4478,28.4973,28.4478,28.4808,143400.0
2007-07-02 10:10:00,34.5,34.51,34.47,34.51,59600.0,28.4891,28.4973,28.4643,28.4973,59600.0
2007-07-02 10:15:00,34.51,34.58,34.51,34.53,116300.0,28.4973,28.5551,28.4973,28.5138,116300.0
2007-07-02 10:20:00,34.52,34.6,34.52,34.59,57200.0,28.5056,28.5716,28.5056,28.5634,57200.0
2007-07-02 10:25:00,34.59,34.61,34.52,34.55,81600.0,28.5634,28.5799,28.5056,28.5304,81600.0
2007-07-02 10:30:00,34.54,34.63,34.54,34.62,95000.0,28.5221,28.5964,28.5221,28.5882,95000.0
2007-07-02 10:35:00,34.62,34.62,34.58,34.59,74500.0,28.5882,28.5882,28.5551,28.5634,74500.0
2007-07-02 10:40:00,34.59,34.6,34.53,34.54,92900.0,28.5634,28.5716,28.5138,28.5221,92900.0
2007-07-02 10:45:00,34.54,34.58,34.53,34.58,68600.0,28.5221,28.5551,28.5138,28.5551,68600.0
2007-07-02 10:50:00,34.57,34.59,34.57,34.57,84600.0,28.5469,28.5634,28.5469,28.5469,84600.0
2007-07-02 10:55:00,34.58,34.66,34.57,34.63,138600.0,28.5551,28.6212,28.5469,28.5964,138600.0
2007-07-02 11:00:00,34.63,34.72,34.63,34.65,132400.0,28.5964,28.6707,28.5964,28.6129,132400.0
2007-07-02 11:05:00,34.65,34.67,34.62,34.66,68000.0,28.6129,28.6294,28.5882,28.6212,68000.0
2007-07-02 11:10:00,34.66,34.7,34.63,34.64,101800.0,28.6212,28.6542,28.5964,28.6047,101800.0
2007-07-02 11:15:00,34.63,34.64,34.61,34.64,70500.0,28.5964,28.6047,28.5799,28.6047,70500.0
2007-07-02 11:20:00,34.64,34.64,34.61,34.61,63300.0,28.6047,28.6047,28.5799,28.5799,63300.0
2007-07-02 11:25:00,34.62,34.65,34.59,34.61,120000.0,28.5882,28.6129,28.5634,28.5799,120000.0
2007-07-02 11:30:00,34.6,34.6,34.54,34.56,78900.0,28.5716,28.5716,28.5221,28.5386,78900.0
2007-07-02 11:35:00,34.56,34.58,34.55,34.58,37800.0,28.5386,28.5551,28.5304,28.5551,37800.0
2007-07-02 11:40:00,34.58,34.6,34.58,34.59,26900.0,28.5551,28.5716,28.5551,28.5634,26900.0
2007-07-02 11:45:00,34.59,34.63,34.56,34.57,85400.0,28.5634,28.5964,28.5386,28.5469,85400.0
2007-07-02 11:50:00,34.57,34.58,34.55,34.57,23500.0,28.5469,28.5551,28.5304,28.5469,23500.0
2007-07-02 11:55:00,34.58,34.59,34.57,34.59,20800.0,28.5551,28.5634,28.5469,28.5634,20800.0
2007-07-02 12:00:00,34.59,34.63,34.58,34.62,52100.0,28.5634,28.5964,28.5551,28.5882,52100.0
2007-07-02 12:05:00,34.63,34.65,34.62,34.65,74900.0,28.5964,28.6129,28.5882,28.6129,74900.0
2007-07-02 12:10:00,34.65,34.65,34.62,34.64,83900.0,28.6129,28.6129,28.5882,28.6047,83900.0
2007-07-02 12:15:00,34.64,34.65,34.62,34.63,51200.0,28.6047,28.6129,28.5882,28.5964,51200.0
2007-07-02 12:20:00,34.63,34.65,34.58,34.6,95800.0,28.5964,28.6129,28.5551,28.5716,95800.0
2007-07-02 12:25:00,34.6,34.6,34.56,34.58,65400.0,28.5716,28.5716,28.5386,28.5551,65400.0
2007-07-02 12:30:00,34.59,34.62,34.57,34.57,39100.0,28.5634,28.5882,28.5469,28.5469,39100.0
2007-07-02 12:35:00,34.57,34.57,34.53,34.56,72300.0,28.5469,28.5469,28.5138,28.5386,72300.0
2007-07-02 12:40:00,34.55,34.56,34.51,34.52,44300.0,28.5304,28.5386,28.4973,28.5056,44300.0
2007-07-02 12:45:00,34.52,34.54,34.51,34.53,53900.0,28.5056,28.5221,28.4973,28.5138,53900.0
2007-07-02 12:50:00,34.54,34.55,34.53,34.53,20100.0,28.5221,28.5304,28.5138,28.5138,20100.0
2007-07-02 12:55:00,34.54,34.54,34.53,34.54,26400.0,28.5221,28.5221,28.5138,28.5221,26400.0
2007-07-02 13:00:00,34.53,34.54,34.53,34.54,30000.0,28.5138,28.5221,28.5138,28.5221,30000.0
2007-07-02 13:05:00,34.54,34.57,34.54,34.54,64200.0,28.5221,28.5469,28.5221,28.5221,64200.0
2007-07-02 13:10:00,34.54,34.55,34.48,34.5,118100.0,28.5221,28.5304,28.4725,28.4891,118100.0
2007-07-02 13:15:00,34.5,34.53,34.48,34.52,72400.0,28.4891,28.5138,28.4725,28.5056,72400.0
2007-07-02 13:20:00,34.52,34.52,34.48,34.49,53500.0,28.5056,28.5056,28.4725,28.4808,53500.0
2007-07-02 13:25:00,34.48,34.5,34.45,34.45,77100.0,28.4725,28.4891,28.4478,28.4478,77100.0
2007-07-02 13:30:00,34.46,34.48,34.45,34.48,69300.0,28.456,28.4725,28.4478,28.4725,69300.0
2007-07-02 13:35:00,34.48,34.51,34.48,34.51,14200.0,28.4725,28.4973,28.4725,28.4973,14200.0
2007-07-02 13:40:00,34.51,34.56,34.5,34.56,46500.0,28.4973,28.5386,28.4891,28.5386,46500.0
2007-07-02 13:45:00,34.55,34.59,34.55,34.58,88500.0,28.5304,28.5634,28.5304,28.5551,88500.0
2007-07-02 13:50:00,34.57,34.59,34.56,34.56,29000.0,28.5469,28.5634,28.5386,28.5386,29000.0
2007-07-02 13:55:00,34.55,34.58,34.51,34.53,90500.0,28.5304,28.5551,28.4973,28.5138,90500.0
2007-07-02 14:00:00,34.54,34.56,34.53,34.54,49500.0,28.5221,28.5386,28.5138,28.5221,49500.0
2007-07-02 14:05:00,34.54,34.54,34.5,34.51,55100.0,28.5221,28.5221,28.4891,28.4973,55100.0
2007-07-02 14:10:00,34.51,34.52,34.46,34.46,28200.0,28.4973,28.5056,28.456,28.456,28200.0
2007-07-02 14:15:00,34.47,34.5,34.46,34.5,57200.0,28.4643,28.4891,28.456,28.4891,57200.0
2007-07-02 14:20:00,34.5,34.54,34.48,34.53,94100.0,28.4891,28.5221,28.4725,28.5138,94100.0
2007-07-02 14:25:00,34.53,34.57,34.53,34.55,101500.0,28.5138,28.5469,28.5138,28.5304,101500.0
2007-07-02 14:30:00,34.55,34.57,34.55,34.55,40900.0,28.5304,28.5469,28.5304,28.5304,40900.0
2007-07-02 14:35:00,34.56,34.59,34.54,34.55,93000.0,28.5386,28.5634,28.5221,28.5304,93000.0
2007-07-02 14:40:00,34.56,34.58,34.54,34.55,85500.0,28.5386,28.5551,28.5221,28.5304,85500.0
2007-07-02 14:45:00,34.55,34.57,34.54,34.55,135800.0,28.5304,28.5469,28.5221,28.5304,135800.0
2007-07-02 14:50:00,34.54,34.56,34.52,34.56,42800.0,28.5221,28.5386,28.5056,28.5386,42800.0
2007-07-02 14:55:00,34.55,34.58,34.55,34.57,45100.0,28.5304,28.5551,28.5304,28.5469,45100.0
2007-07-02 15:00:00,34.56,34.56,34.47,34.48,155700.0,28.5386,28.5386,28.4643,28.4725,155700.0
2007-07-02 15:05:00,34.49,34.56,34.49,34.5,363600.0,28.4808,28.5386,28.4808,28.4891,363600.0
2007-07-02 15:10:00,34.51,34.52,34.44,34.45,148400.0,28.4973,28.5056,28.4395,28.4478,148400.0
2007-07-02 15:15:00,34.45,34.48,34.44,34.47,107100.0,28.4478,28.4725,28.4395,28.4643,107100.0
2007-07-02 15:20:00,34.46,34.5,34.46,34.49,147200.0,28.456,28.4891,28.456,28.4808,147200.0
2007-07-02 15:25:00,34.49,34.52,34.44,34.52,147300.0,28.4808,28.5056,28.4395,28.5056,147300.0
2007-07-02 15:30:00,34.52,34.52,34.47,34.5,109000.0,28.5056,28.5056,28.4643,28.4891,109000.0
2007-07-02 15:35:00,34.49,34.5,34.44,34.46,140500.0,28.4808,28.4891,28.4395,28.456,140500.0
2007-07-02 15:40:00,34.46,34.48,34.42,34.43,175400.0,28.456,28.4725,28.423,28.4313,175400.0
2007-07-02 15:45:00,34.43,34.47,34.43,34.45,117800.0,28.4313,28.4643,28.4313,28.4478,117800.0
2007-07-02 15:50:00,34.46,34.5,34.44,34.47,149700.0,28.456,28.4891,28.4395,28.4643,149700.0
2007-07-02 15:55:00,34.48,34.53,34.47,34.53,319600.0,28.4725,28.5138,28.4643,28.5138,319600.0
2007-07-03 09:30:00,34.54,34.55,34.34,34.53,151800.0,28.5221,28.5304,28.3569,28.5138,151800.0
2007-07-03 09:35:00,34.54,34.62,34.51,34.61,91600.0,28.5221,28.5882,28.4973,28.5799,91600.0
2007-07-03 09:40:00,34.62,34.67,34.59,34.6,93700.0,28.5882,28.6294,28.5634,28.5716,93700.0
2007-07-03 09:45:00,34.6,34.62,34.58,34.6,244700.0,28.5716,28.5882,28.5551,28.5716,244700.0
2007-07-03 09:50:00,34.6,34.61,34.54,34.54,155600.0,28.5716,28.5799,28.5221,28.5221,155600.0
2007-07-03 09:55:00,34.55,34.6,34.54,34.6,111600.0,28.5304,28.5716,28.5221,28.5716,111600.0
2007-07-03 10:00:00,34.59,34.6,34.47,34.53,122200.0,28.5634,28.5716,28.4643,28.5138,122200.0
2007-07-03 10:05:00,34.54,34.54,34.48,34.54,53400.0,28.5221,28.5221,28.4725,28.5221,53400.0
2007-07-03 10:10:00,34.53,34.57,34.51,34.54,73100.0,28.5138,28.5469,28.4973,28.5221,73100.0
2007-07-03 10:15:00,34.54,34.54,34.47,34.5,144900.0,28.5221,28.5221,28.4643,28.4891,144900.0
2007-07-03 10:20:00,34.5,34.55,34.49,34.53,148000.0,28.4891,28.5304,28.4808,28.5138,148000.0
2007-07-03 10:25:00,34.52,34.57,34.51,34.53,104900.0,28.5056,28.5469,28.4973,28.5138,104900.0
2007-07-03 10:30:00,34.53,34.53,34.5,34.5,76400.0,28.5138,28.5138,28.4891,28.4891,76400.0
2007-07-03 10:35:00,34.51,34.53,34.5,34.51,183400.0,28.4973,28.5138,28.4891,28.4973,183400.0
2007-07-03 10:40:00,34.51,34.53,34.51,34.52,172600.0,28.4973,28.5138,28.4973,28.5056,172600.0
2007-07-03 10:45:00,34.52,34.53,34.51,34.53,40300.0,28.5056,28.5138,28.4973,28.5138,40300.0
2007-07-03 10:50:00,34.52,34.56,34.51,34.55,88200.0,28.5056,28.5386,28.4973,28.5304,88200.0
2007-07-03 10:55:00,34.56,34.56,34.49,34.49,40700.0,28.5386,28.5386,28.4808,28.4808,40700.0
2007-07-03 11:00:00,34.49,34.5,34.41,34.41,57300.0,28.4808,28.4891,28.4147,28.4147,57300.0
2007-07-03 11:05:00,34.41,34.46,34.4,34.43,159400.0,28.4147,28.456,28.4065,28.4313,159400.0
2007-07-03 11:10:00,34.43,34.44,34.37,34.37,93000.0,28.4313,28.4395,28.3817,28.3817,93000.0
2007-07-03 11:15:00,34.38,34.39,34.36,34.36,47800.0,28.39,28.3982,28.3735,28.3735,47800.0
2007-07-03 11:20:00,34.36,34.37,34.32,34.34,53300.0,28.3735,28.3817,28.3404,28.3569,53300.0
2007-07-03 11:25:00,34.33,34.38,34.3,34.38,134600.0,28.3487,28.39,28.3239,28.39,134600.0
2007-07-03 11:30:00,34.38,34.41,34.36,34.41,88700.0,28.39,28.4147,28.3735,28.4147,88700.0
2007-07-03 11:35:00,34.4,34.44,34.4,34.43,69300.0,28.4065,28.4395,28.4065,28.4313,69300.0
2007-07-03 11:40:00,34.42,34.45,34.42,34.42,134600.0,28.423,28.4478,28.423,28.423,134600.0
2007-07-03 11:45:00,34.42,34.44,34.4,34.4,33800.0,28.423,28.4395,28.4065,28.4065,33800.0
2007-07-03 11:50:00,34.41,34.44,34.4,34.43,59600.0,28.4147,28.4395,28.4065,28.4313,59600.0
2007-07-03 11:55:00,34.43,34.44,34.42,34.43,43400.0,28.4313,28.4395,28.423,28.4313,43400.0
2007-07-03 12:00:00,34.43,34.43,34.41,34.42,40700.0,28.4313,28.4313,28.4147,28.423,40700.0
2007-07-03 12:05:00,34.41,34.42,34.38,34.39,72400.0,28.4147,28.423,28.39,28.3982,72400.0
2007-07-03 12:10:00,34.39,34.4,34.37,34.4,86500.0,28.3982,28.4065,28.3817,28.4065,86500.0
2007-07-03 12:15:00,34.39,34.41,34.38,34.38,273200.0,28.3982,28.4147,28.39,28.39,273200.0
2007-07-03 12:20:00,34.39,34.41,34.38,34.4,50100.0,28.3982,28.4147,28.39,28.4065,50100.0
2007-07-03 12:25:00,34.39,34.44,34.37,34.41,190100.0,28.3982,28.4395,28.3817,28.4147,190100.0
2007-07-03 12:30:00,34.42,34.46,34.41,34.44,69800.0,28.423,28.456,28.4147,28.4395,69800.0
2007-07-03 12:35:00,34.45,34.47,34.44,34.47,101600.0,28.4478,28.4643,28.4395,28.4643,101600.0
2007-07-03 12:40:00,34.47,34.49,34.46,34.48,260300.0,28.4643,28.4808,28.456,28.4725,260300.0
2007-07-03 12:45:00,34.48,34.51,34.46,34.49,135200.0,28.4725,28.4973,28.456,28.4808,135200.0
2007-07-03 12:50:00,34.49,34.53,34.47,34.51,184100.0,28.4808,28.5138,28.4643,28.4973,184100.0
2007-07-03 12:55:00,34.51,34.55,34.5,34.54,119600.0,28.4973,28.5304,28.4891,28.5221,119600.0
2007-07-05 09:30:00,34.5,34.5,34.3,34.37,231000.0,28.4891,28.4891,28.3239,28.3817,231000.0
2007-07-05 09:35:00,34.37,34.4,34.32,34.34,108500.0,28.3817,28.4065,28.3404,28.3569,108500.0
2007-07-05 09:40:00,34.34,34.38,34.34,34.38,313800.0,28.3569,28.39,28.3569,28.39,313800.0
2007-07-05 09:45:00,34.38,34.41,34.3,34.3,193200.0,28.39,28.4147,28.3239,28.3239,193200.0
2007-07-05 09:50:00,34.3,34.36,34.28,34.31,100400.0,28.3239,28.3735,28.3074,28.3322,100400.0
2007-07-05 09:55:00,34.31,34.32,34.24,34.26,92300.0,28.3322,28.3404,28.2744,28.2909,92300.0
2007-07-05 10:00:00,34.26,34.31,34.25,34.28,87800.0,28.2909,28.3322,28.2826,28.3074,87800.0
2007-07-05 10:05:00,34.28,34.29,34.25,34.27,62500.0,28.3074,28.3156,28.2826,28.2991,62500.0
2007-07-05 10:10:00,34.28,34.29,34.27,34.28,66000.0,28.3074,28.3156,28.2991,28.3074,66000.0
2007-07-05 10:15:00,34.29,34.32,34.27,34.29,74700.0,28.3156,28.3404,28.2991,28.3156,74700.0
2007-07-05 10:20:00,34.31,34.33,34.3,34.33,36200.0,28.3322,28.3487,28.3239,28.3487,36200.0
2007-07-05 10:25:00,34.33,34.34,34.31,34.33,81600.0,28.3487,28.3569,28.3322,28.3487,81600.0
2007-07-05 10:30:00,34.33,34.4,34.33,34.39,141600.0,28.3487,28.4065,28.3487,28.3982,141600.0
2007-07-05 10:35:00,34.39,34.42,34.34,34.37,150500.0,28.3982,28.423,28.3569,28.3817,150500.0
2007-07-05 10:40:00,34.36,34.37,34.35,34.35,38400.0,28.3735,28.3817,28.3652,28.3652,38400.0
2007-07-05 10:45:00,34.35,34.38,34.33,34.35,129100.0,28.3652,28.39,28.3487,28.3652,129100.0
2007-07-05 10:50:00,34.34,34.35,34.31,34.31,99500.0,28.3569,28.3652,28.3322,28.3322,99500.0
2007-07-05 10:55:00,34.32,34.36,34.31,34.33,35900.0,28.3404,28.3735,28.3322,28.3487,35900.0
2007-07-05 11:00:00,34.33,34.33,34.27,34.31,119200.0,28.3487,28.3487,28.2991,28.3322,119200.0
2007-07-05 11:05:00,34.3,34.34,34.29,34.3,87600.0,28.3239,28.3569,28.3156,28.3239,87600.0
2007-07-05 11:10:00,34.3,34.38,34.29,34.38,97300.0,28.3239,28.39,28.3156,28.39,97300.0
2007-07-05 11:15:00,34.37,34.39,34.37,34.39,39400.0,28.3817,28.3982,28.3817,28.3982,39400.0
2007-07-05 11:20:00,34.38,34.44,34.38,34.43,100300.0,28.39,28.4395,28.39,28.4313,100300.0
2007-07-05 11:25:00,34.42,34.47,34.42,34.46,45200.0,28.423,28.4643,28.423,28.456,45200.0
2007-07-05 11:30:00,34.46,34.46,34.44,34.45,44500.0,28.456,28.456,28.4395,28.4478,44500.0
2007-07-05 11:35:00,34.45,34.49,34.45,34.46,68900.0,28.4478,28.4808,28.4478,28.456,68900.0
2007-07-05 11:40:00,34.47,34.5,34.46,34.49,62400.0,28.4643,28.4891,28.456,28.4808,62400.0
2007-07-05 11:45:00,34.49,34.5,34.45,34.47,93800.0,28.4808,28.4891,28.4478,28.4643,93800.0
2007-07-05 11:50:00,34.46,34.47,34.44,34.46,49500.0,28.456,28.4643,28.4395,28.456,49500.0
2007-07-05 11:55:00,34.45,34.46,34.44,34.46,46200.0,28.4478,28.456,28.4395,28.456,46200.0
2007-07-05 12:00:00,34.45,34.48,34.44,34.46,76800.0,28.4478,28.4725,28.4395,28.456,76800.0
2007-07-05 12:05:00,34.47,34.47,34.4,34.44,42200.0,28.4643,28.4643,28.4065,28.4395,42200.0
2007-07-05 12:10:00,34.45,34.45,34.41,34.44,51500.0,28.4478,28.4478,28.4147,28.4395,51500.0
2007-07-05 12:15:00,34.43,34.46,34.43,34.45,50800.0,28.4313,28.456,28.4313,28.4478,50800.0
2007-07-05 12:20:00,34.45,34.47,34.45,34.46,33100.0,28.4478,28.4643,28.4478,28.456,33100.0
2007-07-05 12:25:00,34.45,34.46,34.44,34.44,70000.0,28.4478,28.456,28.4395,28.4395,70000.0
2007-07-05 12:30:00,34.45,34.46,34.44,34.45,59000.0,28.4478,28.456,28.4395,28.4478,59000.0
2007-07-05 12:35:00,34.45,34.48,34.44,34.45,61800.0,28.4478,28.4725,28.4395,28.4478,61800.0
2007-07-05 12:40:00,34.45,34.49,34.44,34.49,30000.0,28.4478,28.4808,28.4395,28.4808,30000.0
2007-07-05 12:45:00,34.49,34.5,34.46,34.48,60800.0,28.4808,28.4891,28.456,28.4725,60800.0
2007-07-05 12:50:00,34.48,34.51,34.48,34.5,51700.0,28.4725,28.4973,28.4725,28.4891,51700.0
2007-07-05 12:55:00,34.5,34.51,34.45,34.46,65700.0,28.4891,28.4973,28.4478,28.456,65700.0
2007-07-05 13:00:00,34.46,34.47,34.42,34.43,79500.0,28.456,28.4643,28.423,28.4313,79500.0
2007-07-05 13:05:00,34.44,34.44,34.43,34.44,52200.0,28.4395,28.4395,28.4313,28.4395,52200.0
2007-07-05 13:10:00,34.43,34.47,34.43,34.45,39700.0,28.4313,28.4643,28.4313,28.4478,39700.0
2007-07-05 13:15:00,34.45,34.5,34.45,34.49,73000.0,28.4478,28.4891,28.4478,28.4808,73000.0
2007-07-05 13:20:00,34.49,34.49,34.45,34.45,58100.0,28.4808,28.4808,28.4478,28.4478,58100.0
2007-07-05 13:25:00,34.45,34.47,34.45,34.47,27200.0,28.4478,28.4643,28.4478,28.4643,27200.0
2007-07-05 13:30:00,34.47,34.49,34.46,34.49,19700.0,28.4643,28.4808,28.456,28.4808,19700.0
2007-07-05 13:35:00,34.49,34.49,34.46,34.46,40800.0,28.4808,28.4808,28.456,28.456,40800.0
2007-07-05 13:40:00,34.46,34.46,34.44,34.44,27000.0,28.456,28.456,28.4395,28.4395,27000.0
2007-07-05 13:45:00,34.45,34.48,34.3,34.44,84800.0,28.4478,28.4725,28.3239,28.4395,84800.0
2007-07-05 13:50:00,34.44,34.45,34.44,34.45,24600.0,28.4395,28.4478,28.4395,28.4478,24600.0
2007-07-05 13:55:00,34.44,34.46,34.41,34.42,63500.0,28.4395,28.456,28.4147,28.423,63500.0
2007-07-05 14:00:00,34.42,34.42,34.39,34.39,41200.0,28.423,28.423,28.3982,28.3982,41200.0
2007-07-05 14:05:00,34.39,34.44,34.39,34.4,156900.0,28.3982,28.4395,28.3982,28.4065,156900.0
2007-07-05 14:10:00,34.4,34.43,34.39,34.4,55800.0,28.4065,28.4313,28.3982,28.4065,55800.0
2007-07-05 14:15:00,34.4,34.43,34.38,34.42,80800.0,28.4065,28.4313,28.39,28.423,80800.0
2007-07-05 14:20:00,34.42,34.46,34.42,34.46,85400.0,28.423,28.456,28.423,28.456,85400.0
2007-07-05 14:25:00,34.45,34.46,34.44,34.45,40300.0,28.4478,28.456,28.4395,28.4478,40300.0
2007-07-05 14:30:00,34.44,34.49,34.44,34.49,62200.0,28.4395,28.4808,28.4395,28.4808,62200.0
2007-07-05 14:35:00,34.5,34.51,34.48,34.48,83400.0,28.4891,28.4973,28.4725,28.4725,83400.0
2007-07-05 14:40:00,34.48,34.49,34.48,34.49,19900.0,28.4725,28.4808,28.4725,28.4808,19900.0
2007-07-05 14:45:00,34.49,34.52,34.48,34.51,74400.0,28.4808,28.5056,28.4725,28.4973,74400.0
2007-07-05 14:50:00,34.51,34.52,34.49,34.49,118800.0,28.4973,28.5056,28.4808,28.4808,118800.0
2007-07-05 14:55:00,34.49,34.5,34.44,34.48,96300.0,28.4808,28.4891,28.4395,28.4725,96300.0
2007-07-05 15:00:00,34.48,34.49,34.41,34.45,57600.0,28.4725,28.4808,28.4147,28.4478,57600.0
2007-07-05 15:05:00,34.44,34.45,34.41,34.45,89400.0,28.4395,28.4478,28.4147,28.4478,89400.0
2007-07-05 15:10:00,34.44,34.46,34.42,34.46,68600.0,28.4395,28.456,28.423,28.456,68600.0
2007-07-05 15:15:00,34.45,34.49,34.43,34.43,207800.0,28.4478,28.4808,28.4313,28.4313,207800.0
2007-07-05 15:20:00,34.43,34.47,34.43,34.46,95600.0,28.4313,28.4643,28.4313,28.456,95600.0
2007-07-05 15:25:00,34.46,34.51,34.46,34.51,106900.0,28.456,28.4973,28.456,28.4973,106900.0
2007-07-05 15:30:00,34.5,34.52,34.4,34.52,130900.0,28.4891,28.5056,28.4065,28.5056,130900.0
2007-07-05 15:35:00,34.52,34.54,34.51,34.54,128500.0,28.5056,28.5221,28.4973,28.5221,128500.0
2007-07-05 15:40:00,34.54,34.56,34.52,34.55,252600.0,28.5221,28.5386,28.5056,28.5304,252600.0
2007-07-05 15:45:00,34.56,34.63,34.55,34.63,188400.0,28.5386,28.5964,28.5304,28.5964,188400.0
2007-07-05 15:50:00,34.63,34.64,34.58,34.58,179200.0,28.5964,28.6047,28.5551,28.5551,179200.0
2007-07-05 15:55:00,34.59,34.63,34.58,34.63,250700.0,28.5634,28.5964,28.5551,28.5964,250700.0
2007-07-06 09:30:00,34.59,34.6,34.46,34.46,155700.0,28.5634,28.5716,28.456,28.456,155700.0
2007-07-06 09:35:00,34.47,34.51,34.46,34.49,109400.0,28.4643,28.4973,28.456,28.4808,109400.0
2007-07-06 09:40:00,34.49,34.58,34.49,34.58,45800.0,28.4808,28.5551,28.4808,28.5551,45800.0
2007-07-06 09:45:00,34.57,34.58,34.51,34.54,162100.0,28.5469,28.5551,28.4973,28.5221,162100.0
2007-07-06 09:50:00,34.55,34.56,34.51,34.52,40900.0,28.5304,28.5386,28.4973,28.5056,40900.0
2007-07-06 09:55:00,34.53,34.57,34.5,34.56,77500.0,28.5138,28.5469,28.4891,28.5386,77500.0
2007-07-06 10:00:00,34.56,34.59,34.54,34.55,115600.0,28.5386,28.5634,28.5221,28.5304,115600.0
2007-07-06 10:05:00,34.55,34.6,34.53,34.56,165400.0,28.5304,28.5716,28.5138,28.5386,165400.0
2007-07-06 10:10:00,34.56,34.56,34.51,34.51,47600.0,28.5386,28.5386,28.4973,28.4973,47600.0
2007-07-06 10:15:00,34.52,34.58,34.52,34.57,44300.0,28.5056,28.5551,28.5056,28.5469,44300.0
2007-07-06 10:20:00,34.57,34.57,34.52,34.55,65300.0,28.5469,28.5469,28.5056,28.5304,65300.0
2007-07-06 10:25:00,34.55,34.56,34.53,34.54,58900.0,28.5304,28.5386,28.5138,28.5221,58900.0
2007-07-06 10:30:00,34.54,34.56,34.52,34.52,36400.0,28.5221,28.5386,28.5056,28.5056,36400.0
2007-07-06 10:35:00,34.52,34.54,34.48,34.51,179000.0,28.5056,28.5221,28.4725,28.4973,179000.0
2007-07-06 10:40:00,34.5,34.52,34.47,34.49,161200.0,28.4891,28.5056,28.4643,28.4808,161200.0
2007-07-06 10:45:00,34.49,34.5,34.48,34.48,90500.0,28.4808,28.4891,28.4725,28.4725,90500.0
2007-07-06 10:50:00,34.48,34.51,34.48,34.5,155000.0,28.4725,28.4973,28.4725,28.4891,155000.0
2007-07-06 10:55:00,34.51,34.54,34.47,34.48,100100.0,28.4973,28.5221,28.4643,28.4725,100100.0
2007-07-06 11:00:00,34.48,34.52,34.48,34.51,52300.0,28.4725,28.5056,28.4725,28.4973,52300.0
2007-07-06 11:05:00,34.52,34.52,34.48,34.51,74900.0,28.5056,28.5056,28.4725,28.4973,74900.0
2007-07-06 11:10:00,34.52,34.53,34.5,34.5,116500.0,28.5056,28.5138,28.4891,28.4891,116500.0
2007-07-06 11:15:00,34.5,34.54,34.49,34.5,113800.0,28.4891,28.5221,28.4808,28.4891,113800.0
2007-07-06 11:20:00,34.5,34.55,34.49,34.53,99900.0,28.4891,28.5304,28.4808,28.5138,99900.0
2007-07-06 11:25:00,34.53,34.56,34.52,34.54,111900.0,28.5138,28.5386,28.5056,28.5221,111900.0
2007-07-06 11:30:00,34.55,34.61,34.54,34.58,115700.0,28.5304,28.5799,28.5221,28.5551,115700.0
2007-07-06 11:35:00,34.59,34.59,34.55,34.55,59600.0,28.5634,28.5634,28.5304,28.5304,59600.0
2007-07-06 11:40:00,34.55,34.55,34.52,34.53,68400.0,28.5304,28.5304,28.5056,28.5138,68400.0
2007-07-06 11:45:00,34.54,34.54,34.51,34.51,54000.0,28.5221,28.5221,28.4973,28.4973,54000.0
2007-07-06 11:50:00,34.51,34.51,34.48,34.49,78800.0,28.4973,28.4973,28.4725,28.4808,78800.0
2007-07-06 11:55:00,34.48,34.51,34.47,34.5,128200.0,28.4725,28.4973,28.4643,28.4891,128200.0
2007-07-06 12:00:00,34.5,34.53,34.5,34.52,64800.0,28.4891,28.5138,28.4891,28.5056,64800.0
2007-07-06 12:05:00,34.52,34.55,34.5,34.5,104800.0,28.5056,28.5304,28.4891,28.4891,104800.0
2007-07-06 12:10:00,34.5,34.51,34.47,34.47,40700.0,28.4891,28.4973,28.4643,28.4643,40700.0
2007-07-06 12:15:00,34.48,34.51,34.47,34.48,117100.0,28.4725,28.4973,28.4643,28.4725,117100.0
2007-07-06 12:20:00,34.48,34.51,34.46,34.5,115600.0,28.4725,28.4973,28.456,28.4891,115600.0
2007-07-06 12:25:00,34.5,34.51,34.49,34.5,73400.0,28.4891,28.4973,28.4808,28.4891,73400.0
2007-07-06 12:30:00,34.49,34.53,34.49,34.51,104900.0,28.4808,28.5138,28.4808,28.4973,104900.0
2007-07-06 12:35:00,34.51,34.51,34.49,34.49,62800.0,28.4973,28.4973,28.4808,28.4808,62800.0
2007-07-06 12:40:00,34.49,34.5,34.49,34.49,24600.0,28.4808,28.4891,28.4808,28.4808,24600.0
2007-07-06 12:45:00,34.49,34.5,34.48,34.48,18600.0,28.4808,28.4891,28.4725,28.4725,18600.0
2007-07-06 12:50:00,34.48,34.49,34.48,34.49,22600.0,28.4725,28.4808,28.4725,28.4808,22600.0
2007-07-06 12:55:00,34.48,34.49,34.48,34.48,14600.0,28.4725,28.4808,28.4725,28.4725,14600.0
2007-07-06 13:00:00,34.48,34.49,34.47,34.47,76800.0,28.4725,28.4808,28.4643,28.4643,76800.0
2007-07-06 13:05:00,34.47,34.48,34.46,34.46,41100.0,28.4643,28.4725,28.456,28.456,41100.0
2007-07-06 13:10:00,34.46,34.49,34.46,34.49,51600.0,28.456,28.4808,28.456,28.4808,51600.0
2007-07-06 13:15:00,34.48,34.49,34.46,34.46,50000.0,28.4725,28.4808,28.456,28.456,50000.0
2007-07-06 13:20:00,34.46,34.48,34.46,34.46,38600.0,28.456,28.4725,28.456,28.456,38600.0
2007-07-06 13:25:00,34.46,34.47,34.45,34.46,48700.0,28.456,28.4643,28.4478,28.456,48700.0
2007-07-06 13:30:00,34.46,34.46,34.45,34.45,37900.0,28.456,28.456,28.4478,28.4478,37900.0
2007-07-06 13:35:00,34.45,34.47,34.45,34.47,41400.0,28.4478,28.4643,28.4478,28.4643,41400.0
2007-07-06 13:40:00,34.47,34.48,34.43,34.45,84200.0,28.4643,28.4725,28.4313,28.4478,84200.0
2007-07-06 13:45:00,34.44,34.45,34.43,34.45,37300.0,28.4395,28.4478,28.4313,28.4478,37300.0
2007-07-06 13:50:00,34.45,34.49,34.44,34.49,39700.0,28.4478,28.4808,28.4395,28.4808,39700.0
2007-07-06 13:55:00,34.49,34.51,34.49,34.51,81600.0,28.4808,28.4973,28.4808,28.4973,81600.0
2007-07-06 14:00:00,34.51,34.51,34.49,34.51,58700.0,28.4973,28.4973,28.4808,28.4973,58700.0
2007-07-06 14:05:00,34.5,34.51,34.48,34.51,49500.0,28.4891,28.4973,28.4725,28.4973,49500.0
2007-07-06 14:10:00,34.5,34.55,34.5,34.55,57600.0,28.4891,28.5304,28.4891,28.5304,57600.0
2007-07-06 14:15:00,34.55,34.55,34.49,34.53,94500.0,28.5304,28.5304,28.4808,28.5138,94500.0
2007-07-06 14:20:00,34.53,34.53,34.49,34.49,116900.0,28.5138,28.5138,28.4808,28.4808,116900.0
2007-07-06 14:25:00,34.5,34.51,34.49,34.5,70500.0,28.4891,28.4973,28.4808,28.4891,70500.0
2007-07-06 14:30:00,34.49,34.52,34.49,34.51,64500.0,28.4808,28.5056,28.4808,28.4973,64500.0
2007-07-06 14:35:00,34.52,34.52,34.5,34.5,41000.0,28.5056,28.5056,28.4891,28.4891,41000.0
2007-07-06 14:40:00,34.5,34.52,34.49,34.51,82600.0,28.4891,28.5056,28.4808,28.4973,82600.0
2007-07-06 14:45:00,34.52,34.52,34.5,34.51,73800.0,28.5056,28.5056,28.4891,28.4973,73800.0
2007-07-06 14:50:00,34.52,34.53,34.51,34.52,48400.0,28.5056,28.5138,28.4973,28.5056,48400.0
2007-07-06 14:55:00,34.51,34.52,34.51,34.51,41800.0,28.4973,28.5056,28.4973,28.4973,41800.0
2007-07-06 15:00:00,34.52,34.53,34.51,34.53,35800.0,28.5056,28.5138,28.4973,28.5138,35800.0
2007-07-06 15:05:00,34.52,34.53,34.52,34.53,48300.0,28.5056,28.5138,28.5056,28.5138,48300.0
2007-07-06 15:10:00,34.53,34.53,34.52,34.53,39500.0,28.5138,28.5138,28.5056,28.5138,39500.0
2007-07-06 15:15:00,34.53,34.53,34.49,34.49,100600.0,28.5138,28.5138,28.4808,28.4808,100600.0
2007-07-06 15:20:00,34.5,34.53,34.5,34.52,86300.0,28.4891,28.5138,28.4891,28.5056,86300.0
2007-07-06 15:25:00,34.53,34.54,34.51,34.52,147700.0,28.5138,28.5221,28.4973,28.5056,147700.0
2007-07-06 15:30:00,34.52,34.54,34.49,34.49,104800.0,28.5056,28.5221,28.4808,28.4808,104800.0
2007-07-06 15:35:00,34.49,34.52,34.49,34.5,132100.0,28.4808,28.5056,28.4808,28.4891,132100.0
2007-07-06 15:40:00,34.51,34.51,34.49,34.49,166200.0,28.4973,28.4973,28.4808,28.4808,166200.0
2007-07-06 15:45:00,34.5,34.51,34.46,34.48,200500.0,28.4891,28.4973,28.456,28.4725,200500.0
2007-07-06 15:50:00,34.49,34.5,34.45,34.48,180700.0,28.4808,28.4891,28.4478,28.4725,180700.0
2007-07-06 15:55:00,34.47,34.51,34.47,34.51,148000.0,28.4643,28.4973,28.4643,28.4973,148000.0
2007-07-09 09:30:00,34.54,34.58,34.41,34.55,133000.0,28.5221,28.5551,28.4147,28.5304,133000.0
2007-07-09 09:35:00,34.54,34.57,34.47,34.56,63300.0,28.5221,28.5469,28.4643,28.5386,63300.0
2007-07-09 09:40:00,34.57,34.6,34.56,34.6,60000.0,28.5469,28.5716,28.5386,28.5716,60000.0
2007-07-09 09:45:00,34.59,34.61,34.54,34.54,106800.0,28.5634,28.5799,28.5221,28.5221,106800.0
2007-07-09 09:50:00,34.54,34.54,34.47,34.49,76100.0,28.5221,28.5221,28.4643,28.4808,76100.0
2007-07-09 09:55:00,34.48,34.53,34.47,34.53,56900.0,28.4725,28.5138,28.4643,28.5138,56900.0
2007-07-09 10:00:00,34.54,34.58,34.5,34.52,84900.0,28.5221,28.5551,28.4891,28.5056,84900.0
2007-07-09 10:05:00,34.52,34.53,34.5,34.52,50300.0,28.5056,28.5138,28.4891,28.5056,50300.0
2007-07-09 10:10:00,34.53,34.56,34.49,34.51,128400.0,28.5138,28.5386,28.4808,28.4973,128400.0
2007-07-09 10:15:00,34.52,34.53,34.49,34.53,54400.0,28.5056,28.5138,28.4808,28.5138,54400.0
2007-07-09 10:20:00,34.53,34.55,34.49,34.5,100700.0,28.5138,28.5304,28.4808,28.4891,100700.0
2007-07-09 10:25:00,34.5,34.51,34.47,34.48,47000.0,28.4891,28.4973,28.4643,28.4725,47000.0
2007-07-09 10:30:00,34.48,34.5,34.46,34.49,46200.0,28.4725,28.4891,28.456,28.4808,46200.0
2007-07-09 10:35:00,34.48,34.49,34.4,34.41,116000.0,28.4725,28.4808,28.4065,28.4147,116000.0
2007-07-09 10:40:00,34.41,34.41,34.38,34.39,92500.0,28.4147,28.4147,28.39,28.3982,92500.0
2007-07-09 10:45:00,34.39,34.44,34.39,34.43,56100.0,28.3982,28.4395,28.3982,28.4313,56100.0
2007-07-09 10:50:00,34.43,34.46,34.42,34.45,67900.0,28.4313,28.456,28.423,28.4478,67900.0
2007-07-09 10:55:00,34.45,34.48,34.42,34.43,78700.0,28.4478,28.4725,28.423,28.4313,78700.0
2007-07-09 11:00:00,34.43,34.49,34.43,34.49,42600.0,28.4313,28.4808,28.4313,28.4808,42600.0
2007-07-09 11:05:00,34.49,34.51,34.49,34.51,38400.0,28.4808,28.4973,28.4808,28.4973,38400.0
2007-07-09 11:10:00,34.51,34.52,34.5,34.51,47800.0,28.4973,28.5056,28.4891,28.4973,47800.0
2007-07-09 11:15:00,34.51,34.53,34.5,34.53,55900.0,28.4973,28.5138,28.4891,28.5138,55900.0
2007-07-09 11:20:00,34.52,34.52,34.51,34.51,31000.0,28.5056,28.5056,28.4973,28.4973,31000.0
2007-07-09 11:25:00,34.52,34.54,34.51,34.54,38100.0,28.5056,28.5221,28.4973,28.5221,38100.0
2007-07-09 11:30:00,34.54,34.54,34.53,34.54,21500.0,28.5221,28.5221,28.5138,28.5221,21500.0
2007-07-09 11:35:00,34.53,34.56,34.53,34.54,57800.0,28.5138,28.5386,28.5138,28.5221,57800.0
2007-07-09 11:40:00,34.55,34.58,34.55,34.56,50700.0,28.5304,28.5551,28.5304,28.5386,50700.0
2007-07-09 11:45:00,34.57,34.58,34.52,34.55,71900.0,28.5469,28.5551,28.5056,28.5304,71900.0
2007-07-09 11:50:00,34.55,34.55,34.53,34.54,46000.0,28.5304,28.5304,28.5138,28.5221,46000.0
2007-07-09 11:55:00,34.53,34.55,34.5,34.5,60800.0,28.5138,28.5304,28.4891,28.4891,60800.0
2007-07-09 12:00:00,34.5,34.52,34.5,34.5,33300.0,28.4891,28.5056,28.4891,28.4891,33300.0
2007-07-09 12:05:00,34.52,34.52,34.5,34.52,27800.0,28.5056,28.5056,28.4891,28.5056,27800.0
2007-07-09 12:10:00,34.52,34.52,34.48,34.49,48200.0,28.5056,28.5056,28.4725,28.4808,48200.0
2007-07-09 12:15:00,34.49,34.52,34.48,34.51,35500.0,28.4808,28.5056,28.4725,28.4973,35500.0
2007-07-09 12:20:00,34.51,34.51,34.5,34.5,59300.0,28.4973,28.4973,28.4891,28.4891,59300.0
2007-07-09 12:25:00,34.49,34.5,34.48,34.49,38900.0,28.4808,28.4891,28.4725,28.4808,38900.0
2007-07-09 12:30:00,34.49,34.54,34.49,34.52,55300.0,28.4808,28.5221,28.4808,28.5056,55300.0
2007-07-09 12:35:00,34.52,34.52,34.47,34.5,121400.0,28.5056,28.5056,28.4643,28.4891,121400.0
2007-07-09 12:40:00,34.5,34.51,34.5,34.5,27500.0,28.4891,28.4973,28.4891,28.4891,27500.0
2007-07-09 12:45:00,34.5,34.51,34.48,34.49,65500.0,28.4891,28.4973,28.4725,28.4808,65500.0
2007-07-09 12:50:00,34.49,34.51,34.47,34.5,84400.0,28.4808,28.4973,28.4643,28.4891,84400.0
2007-07-09 12:55:00,34.5,34.51,34.46,34.46,101700.0,28.4891,28.4973,28.456,28.456,101700.0
2007-07-09 13:00:00,34.46,34.51,34.45,34.51,80700.0,28.456,28.4973,28.4478,28.4973,80700.0
2007-07-09 13:05:00,34.51,34.52,34.49,34.5,46100.0,28.4973,28.5056,28.4808,28.4891,46100.0
2007-07-09 13:10:00,34.49,34.5,34.45,34.49,127500.0,28.4808,28.4891,28.4478,28.4808,127500.0
2007-07-09 13:15:00,34.49,34.52,34.48,34.51,53500.0,28.4808,28.5056,28.4725,28.4973,53500.0
2007-07-09 13:20:00,34.51,34.52,34.51,34.52,12300.0,28.4973,28.5056,28.4973,28.5056,12300.0
2007-07-09 13:25:00,34.51,34.52,34.51,34.51,26600.0,28.4973,28.5056,28.4973,28.4973,26600.0
2007-07-09 13:30:00,34.51,34.51,34.5,34.51,36900.0,28.4973,28.4973,28.4891,28.4973,36900.0
2007-07-09 13:35:00,34.5,34.52,34.5,34.52,47800.0,28.4891,28.5056,28.4891,28.5056,47800.0
2007-07-09 13:40:00,34.52,34.53,34.51,34.53,67300.0,28.5056,28.5138,28.4973,28.5138,67300.0
2007-07-09 13:45:00,34.52,34.53,34.52,34.52,15200.0,28.5056,28.5138,28.5056,28.5056,15200.0
2007-07-09 13:50:00,34.53,34.56,34.52,34.56,43800.0,28.5138,28.5386,28.5056,28.5386,43800.0
2007-07-09 13:55:00,34.56,34.57,34.55,34.56,23200.0,28.5386,28.5469,28.5304,28.5386,23200.0
2007-07-09 14:00:00,34.57,34.58,34.55,34.56,227800.0,28.5469,28.5551,28.5304,28.5386,227800.0
2007-07-09 14:05:00,34.56,34.56,34.53,34.53,73600.0,28.5386,28.5386,28.5138,28.5138,73600.0
2007-07-09 14:10:00,34.53,34.58,34.53,34.55,79300.0,28.5138,28.5551,28.5138,28.5304,79300.0
2007-07-09 14:15:00,34.55,34.55,34.52,34.55,73100.0,28.5304,28.5304,28.5056,28.5304,73100.0
2007-07-09 14:20:00,34.55,34.55,34.52,34.53,28800.0,28.5304,28.5304,28.5056,28.5138,28800.0
2007-07-09 14:25:00,34.53,34.54,34.49,34.5,79000.0,28.5138,28.5221,28.4808,28.4891,79000.0
2007-07-09 14:30:00,34.5,34.51,34.5,34.51,31700.0,28.4891,28.4973,28.4891,28.4973,31700.0
2007-07-09 14:35:00,34.51,34.53,34.5,34.52,58100.0,28.4973,28.5138,28.4891,28.5056,58100.0
2007-07-09 14:40:00,34.53,34.55,34.52,34.54,36100.0,28.5138,28.5304,28.5056,28.5221,36100.0
2007-07-09 14:45:00,34.54,34.56,34.54,34.55,70500.0,28.5221,28.5386,28.5221,28.5304,70500.0
2007-07-09 14:50:00,34.56,34.56,34.52,34.52,49900.0,28.5386,28.5386,28.5056,28.5056,49900.0
2007-07-09 14:55:00,34.52,34.54,34.52,34.53,44500.0,28.5056,28.5221,28.5056,28.5138,44500.0
2007-07-09 15:00:00,34.53,34.54,34.51,34.51,160000.0,28.5138,28.5221,28.4973,28.4973,160000.0
2007-07-09 15:05:00,34.52,34.53,34.5,34.5,56900.0,28.5056,28.5138,28.4891,28.4891,56900.0
2007-07-09 15:10:00,34.51,34.51,34.49,34.5,45400.0,28.4973,28.4973,28.4808,28.4891,45400.0
2007-07-09 15:15:00,34.5,34.52,34.49,34.51,63700.0,28.4891,28.5056,28.4808,28.4973,63700.0
2007-07-09 15:20:00,34.51,34.52,34.5,34.51,40300.0,28.4973,28.5056,28.4891,28.4973,40300.0
2007-07-09 15:25:00,34.51,34.51,34.49,34.5,42500.0,28.4973,28.4973,28.4808,28.4891,42500.0
2007-07-09 15:30:00,34.5,34.52,34.49,34.51,99100.0,28.4891,28.5056,28.4808,28.4973,99100.0
2007-07-09 15:35:00,34.51,34.52,34.48,34.48,120500.0,28.4973,28.5056,28.4725,28.4725,120500.0
2007-07-09 15:40:00,34.49,34.52,34.46,34.51,141800.0,28.4808,28.5056,28.456,28.4973,141800.0
2007-07-09 15:45:00,34.52,34.53,34.5,34.51,191500.0,28.5056,28.5138,28.4891,28.4973,191500.0
2007-07-09 15:50:00,34.51,34.52,34.48,34.49,141500.0,28.4973,28.5056,28.4725,28.4808,141500.0
2007-07-09 15:55:00,34.49,34.49,34.45,34.47,254800.0,28.4808,28.4808,28.4478,28.4643,254800.0
2007-07-10 09:30:00,34.17,34.59,34.11,34.2,183800.0,28.2166,28.5634,28.167,28.2413,183800.0
2007-07-10 09:35:00,34.19,34.29,34.16,34.18,108600.0,28.2331,28.3156,28.2083,28.2248,108600.0
2007-07-10 09:40:00,34.19,34.19,34.08,34.1,128000.0,28.2331,28.2331,28.1422,28.1588,128000.0
2007-07-10 09:45:00,34.1,34.15,34.05,34.08,150800.0,28.1588,28.2,28.1175,28.1422,150800.0
2007-07-10 09:50:00,34.07,34.16,34.07,34.15,78400.0,28.134,28.2083,28.134,28.2,78400.0
2007-07-10 09:55:00,34.15,34.18,34.11,34.15,102800.0,28.2,28.2248,28.167,28.2,102800.0
2007-07-10 10:00:00,34.14,34.17,34.12,34.17,85300.0,28.1918,28.2166,28.1753,28.2166,85300.0
2007-07-10 10:05:00,34.17,34.22,34.16,34.21,104200.0,28.2166,28.2578,28.2083,28.2496,104200.0
2007-07-10 10:10:00,34.22,34.26,34.2,34.24,90300.0,28.2578,28.2909,28.2413,28.2744,90300.0
2007-07-10 10:15:00,34.24,34.27,34.21,34.23,160000.0,28.2744,28.2991,28.2496,28.2661,160000.0
2007-07-10 10:20:00,34.23,34.23,34.16,34.17,369500.0,28.2661,28.2661,28.2083,28.2166,369500.0
2007-07-10 10:25:00,34.18,34.18,34.12,34.12,154000.0,28.2248,28.2248,28.1753,28.1753,154000.0
2007-07-10 10:30:00,34.12,34.13,34.08,34.08,208900.0,28.1753,28.1835,28.1422,28.1422,208900.0
2007-07-10 10:35:00,34.08,34.12,34.08,34.09,130500.0,28.1422,28.1753,28.1422,28.1505,130500.0
2007-07-10 10:40:00,34.08,34.12,34.06,34.07,92800.0,28.1422,28.1753,28.1257,28.134,92800.0
2007-07-10 10:45:00,34.08,34.1,34.05,34.06,93600.0,28.1422,28.1588,28.1175,28.1257,93600.0
2007-07-10 10:50:00,34.06,34.1,34.05,34.1,103500.0,28.1257,28.1588,28.1175,28.1588,103500.0
2007-07-10 10:55:00,34.1,34.1,34.08,34.08,66400.0,28.1588,28.1588,28.1422,28.1422,66400.0
2007-07-10 11:00:00,34.09,34.11,34.08,34.08,72500.0,28.1505,28.167,28.1422,28.1422,72500.0
2007-07-10 11:05:00,34.09,34.09,34.07,34.08,75500.0,28.1505,28.1505,28.134,28.1422,75500.0
2007-07-10 11:10:00,34.08,34.09,34.05,34.09,197400.0,28.1422,28.1505,28.1175,28.1505,197400.0
2007-07-10 11:15:00,34.09,34.13,34.08,34.08,264000.0,28.1505,28.1835,28.1422,28.1422,264000.0
2007-07-10 11:20:00,34.08,34.11,34.08,34.09,93800.0,28.1422,28.167,28.1422,28.1505,93800.0
2007-07-10 11:25:00,34.09,34.09,34.07,34.08,65100.0,28.1505,28.1505,28.134,28.1422,65100.0
2007-07-10 11:30:00,34.08,34.11,34.05,34.06,168100.0,28.1422,28.167,28.1175,28.1257,168100.0
2007-07-10 11:35:00,34.06,34.08,34.04,34.06,84500.0,28.1257,28.1422,28.1092,28.1257,84500.0
2007-07-10 11:40:00,34.07,34.07,34.05,34.07,67300.0,28.134,28.134,28.1175,28.134,67300.0
2007-07-10 11:45:00,34.06,34.07,34.05,34.05,126800.0,28.1257,28.134,28.1175,28.1175,126800.0
2007-07-10 11:50:00,34.05,34.06,34.03,34.05,61100.0,28.1175,28.1257,28.1009,28.1175,61100.0
2007-07-10 11:55:00,34.04,34.07,34.03,34.06,140700.0,28.1092,28.134,28.1009,28.1257,140700.0
2007-07-10 12:00:00,34.07,34.07,34.05,34.06,75900.0,28.134,28.134,28.1175,28.1257,75900.0
2007-07-10 12:05:00,34.06,34.08,34.06,34.07,62500.0,28.1257,28.1422,28.1257,28.134,62500.0
2007-07-10 12:10:00,34.07,34.08,34.06,34.08,102200.0,28.134,28.1422,28.1257,28.1422,102200.0
2007-07-10 12:15:00,34.08,34.08,34.06,34.06,89500.0,28.1422,28.1422,28.1257,28.1257,89500.0
2007-07-10 12:20:00,34.07,34.07,34.05,34.05,78900.0,28.134,28.134,28.1175,28.1175,78900.0
2007-07-10 12:25:00,34.05,34.06,33.99,33.99,207600.0,28.1175,28.1257,28.0679,28.0679,207600.0
2007-07-10 12:30:00,33.99,34.04,33.96,34.02,122900.0,28.0679,28.1092,28.0431,28.0927,122900.0
2007-07-10 12:35:00,34.03,34.1,34.02,34.09,151200.0,28.1009,28.1588,28.0927,28.1505,151200.0
2007-07-10 12:40:00,34.1,34.11,34.06,34.06,114200.0,28.1588,28.167,28.1257,28.1257,114200.0
2007-07-10 12:45:00,34.06,34.07,34.02,34.04,97200.0,28.1257,28.134,28.0927,28.1092,97200.0
2007-07-10 12:50:00,34.04,34.05,34.01,34.04,61900.0,28.1092,28.1175,28.0844,28.1092,61900.0
2007-07-10 12:55:00,34.04,34.1,34.03,34.08,67600.0,28.1092,28.1588,28.1009,28.1422,67600.0
2007-07-10 13:00:00,34.07,34.1,34.07,34.07,116600.0,28.134,28.1588,28.134,28.134,116600.0
2007-07-10 13:05:00,34.07,34.09,34.03,34.06,502000.0,28.134,28.1505,28.1009,28.1257,502000.0
2007-07-10 13:10:00,34.07,34.1,34.06,34.1,51400.0,28.134,28.1588,28.1257,28.1588,51400.0
2007-07-10 13:15:00,34.09,34.11,34.06,34.09,66500.0,28.1505,28.167,28.1257,28.1505,66500.0
2007-07-10 13:20:00,34.09,34.1,34.03,34.04,130700.0,28.1505,28.1588,28.1009,28.1092,130700.0
2007-07-10 13:25:00,34.04,34.05,34.02,34.03,85400.0,28.1092,28.1175,28.0927,28.1009,85400.0
2007-07-10 13:30:00,34.04,34.05,34.02,34.04,80700.0,28.1092,28.1175,28.0927,28.1092,80700.0
2007-07-10 13:35:00,34.04,34.06,34.01,34.02,76400.0,28.1092,28.1257,28.0844,28.0927,76400.0
2007-07-10 13:40:00,34.03,34.04,34.01,34.04,60900.0,28.1009,28.1092,28.0844,28.1092,60900.0
2007-07-10 13:45:00,34.03,34.04,33.95,33.95,239800.0,28.1009,28.1092,28.0349,28.0349,239800.0
2007-07-10 13:50:00,33.96,33.99,33.93,33.96,113900.0,28.0431,28.0679,28.0184,28.0431,113900.0
2007-07-10 13:55:00,33.96,33.97,33.92,33.93,171700.0,28.0431,28.0514,28.0101,28.0184,171700.0
2007-07-10 14:00:00,33.93,33.94,33.88,33.91,175100.0,28.0184,28.0266,27.9771,28.0019,175100.0
2007-07-10 14:05:00,33.9,33.96,33.9,33.92,130400.0,27.9936,28.0431,27.9936,28.0101,130400.0
2007-07-10 14:10:00,33.93,33.97,33.91,33.94,91800.0,28.0184,28.0514,28.0019,28.0266,91800.0
2007-07-10 14:15:00,33.93,34.0,33.93,33.99,72500.0,28.0184,28.0762,28.0184,28.0679,72500.0
2007-07-10 14:20:00,34.0,34.03,33.99,34.01,89600.0,28.0762,28.1009,28.0679,28.0844,89600.0
2007-07-10 14:25:00,34.01,34.03,34.0,34.02,70000.0,28.0844,28.1009,28.0762,28.0927,70000.0
2007-07-10 14:30:00,34.02,34.03,34.01,34.01,124700.0,28.0927,28.1009,28.0844,28.0844,124700.0
2007-07-10 14:35:00,34.01,34.02,33.97,33.98,127400.0,28.0844,28.0927,28.0514,28.0597,127400.0
2007-07-10 14:40:00,33.98,33.99,33.97,33.97,46200.0,28.0597,28.0679,28.0514,28.0514,46200.0
2007-07-10 14:45:00,33.97,34.01,33.96,33.98,130800.0,28.0514,28.0844,28.0431,28.0597,130800.0
2007-07-10 14:50:00,33.97,34.0,33.96,33.98,82900.0,28.0514,28.0762,28.0431,28.0597,82900.0
2007-07-10 14:55:00,33.98,33.99,33.95,33.98,87900.0,28.0597,28.0679,28.0349,28.0597,87900.0
2007-07-10 15:00:00,33.98,34.01,33.98,33.98,173000.0,28.0597,28.0844,28.0597,28.0597,173000.0
2007-07-10 15:05:00,33.99,33.99,33.94,33.98,125800.0,28.0679,28.0679,28.0266,28.0597,125800.0
2007-07-10 15:10:00,33.99,34.0,33.96,33.96,93700.0,28.0679,28.0762,28.0431,28.0431,93700.0
2007-07-10 15:15:00,33.96,34.03,33.96,33.99,256000.0,28.0431,28.1009,28.0431,28.0679,256000.0
2007-07-10 15:20:00,33.99,34.02,33.98,34.02,176800.0,28.0679,28.0927,28.0597,28.0927,176800.0
2007-07-10 15:25:00,34.01,34.02,33.95,33.99,201000.0,28.0844,28.0927,28.0349,28.0679,201000.0
2007-07-10 15:30:00,33.99,33.99,33.92,33.95,114200.0,28.0679,28.0679,28.0101,28.0349,114200.0
2007-07-10 15:35:00,33.95,33.97,33.91,33.92,169700.0,28.0349,28.0514,28.0019,28.0101,169700.0
2007-07-10 15:40:00,33.92,33.92,33.85,33.89,266500.0,28.0101,28.0101,27.9523,27.9853,266500.0
2007-07-10 15:45:00,33.88,33.94,33.88,33.94,289900.0,27.9771,28.0266,27.9771,28.0266,289900.0
2007-07-10 15:50:00,33.94,33.95,33.92,33.92,201300.0,28.0266,28.0349,28.0101,28.0101,201300.0
2007-07-10 15:55:00,33.92,33.93,33.85,33.85,418500.0,28.0101,28.0184,27.9523,27.9523,418500.0
2007-07-11 09:30:00,33.76,33.9,33.76,33.79,175500.0,27.878,27.9936,27.878,27.9028,175500.0
2007-07-11 09:35:00,33.78,33.87,33.72,33.82,108800.0,27.8945,27.9688,27.845,27.9275,108800.0
2007-07-11 09:40:00,33.82,33.89,33.81,33.85,206800.0,27.9275,27.9853,27.9193,27.9523,206800.0
2007-07-11 09:45:00,33.85,33.85,33.75,33.76,238800.0,27.9523,27.9523,27.8697,27.878,238800.0
2007-07-11 09:50:00,33.75,33.75,33.69,33.69,138100.0,27.8697,27.8697,27.8202,27.8202,138100.0
2007-07-11 09:55:00,33.69,33.73,33.67,33.73,94000.0,27.8202,27.8532,27.8037,27.8532,94000.0
2007-07-11 10:00:00,33.72,33.77,33.69,33.76,132800.0,27.845,27.8862,27.8202,27.878,132800.0
2007-07-11 10:05:00,33.76,33.8,33.74,33.79,147700.0,27.878,27.911,27.8615,27.9028,147700.0
2007-07-11 10:10:00,33.78,33.82,33.77,33.78,272200.0,27.8945,27.9275,27.8862,27.8945,272200.0
2007-07-11 10:15:00,33.78,33.87,33.77,33.84,204800.0,27.8945,27.9688,27.8862,27.9441,204800.0
2007-07-11 10:20:00,33.84,33.84,33.76,33.78,207100.0,27.9441,27.9441,27.878,27.8945,207100.0
2007-07-11 10:25:00,33.77,33.79,33.75,33.77,56700.0,27.8862,27.9028,27.8697,27.8862,56700.0
2007-07-11 10:30:00,33.77,33.79,33.72,33.73,131300.0,27.8862,27.9028,27.845,27.8532,131300.0
2007-07-11 10:35:00,33.73,33.79,33.73,33.77,74300.0,27.8532,27.9028,27.8532,27.8862,74300.0
2007-07-11 10:40:00,33.78,33.79,33.75,33.76,96900.0,27.8945,27.9028,27.8697,27.878,96900.0
2007-07-11 10:45:00,33.75,33.76,33.73,33.76,72100.0,27.8697,27.878,27.8532,27.878,72100.0
2007-07-11 10:50:00,33.75,33.82,33.75,33.8,184800.0,27.8697,27.9275,27.8697,27.911,184800.0
2007-07-11 10:55:00,33.8,33.83,33.79,33.82,86800.0,27.911,27.9358,27.9028,27.9275,86800.0
2007-07-11 11:00:00,33.83,33.84,33.81,33.81,143600.0,27.9358,27.9441,27.9193,27.9193,143600.0
2007-07-11 11:05:00,33.82,33.82,33.77,33.77,176300.0,27.9275,27.9275,27.8862,27.8862,176300.0
2007-07-11 11:10:00,33.77,33.8,33.77,33.8,40300.0,27.8862,27.911,27.8862,27.911,40300.0
2007-07-11 11:15:00,33.79,33.86,33.79,33.84,131600.0,27.9028,27.9606,27.9028,27.9441,131600.0
2007-07-11 11:20:00,33.84,33.86,33.84,33.86,40600.0,27.9441,27.9606,27.9441,27.9606,40600.0
2007-07-11 11:25:00,33.86,33.87,33.85,33.85,82500.0,27.9606,27.9688,27.9523,27.9523,82500.0
2007-07-11 11:30:00,33.85,33.87,33.84,33.85,229300.0,27.9523,27.9688,27.9441,27.9523,229300.0
2007-07-11 11:35:00,33.85,33.86,33.84,33.84,56700.0,27.9523,27.9606,27.9441,27.9441,56700.0
2007-07-11 11:40:00,33.84,33.85,33.8,33.8,174500.0,27.9441,27.9523,27.911,27.911,174500.0
2007-07-11 11:45:00,33.8,33.82,33.79,33.81,124100.0,27.911,27.9275,27.9028,27.9193,124100.0
2007-07-11 11:50:00,33.82,33.84,33.8,33.83,96600.0,27.9275,27.9441,27.911,27.9358,96600.0
2007-07-11 11:55:00,33.83,33.87,33.83,33.85,61100.0,27.9358,27.9688,27.9358,27.9523,61100.0
2007-07-11 12:00:00,33.85,33.89,33.85,33.89,108800.0,27.9523,27.9853,27.9523,27.9853,108800.0
2007-07-11 12:05:00,33.88,33.89,33.82,33.83,143700.0,27.9771,27.9853,27.9275,27.9358,143700.0
2007-07-11 12:10:00,33.83,33.86,33.8,33.8,171300.0,27.9358,27.9606,27.911,27.911,171300.0
2007-07-11 12:15:00,33.81,33.81,33.77,33.8,178200.0,27.9193,27.9193,27.8862,27.911,178200.0
2007-07-11 12:20:00,33.79,33.82,33.79,33.79,102000.0,27.9028,27.9275,27.9028,27.9028,102000.0
2007-07-11 12:25:00,33.78,33.81,33.78,33.81,153400.0,27.8945,27.9193,27.8945,27.9193,153400.0
2007-07-11 12:30:00,33.8,33.83,33.8,33.82,38900.0,27.911,27.9358,27.911,27.9275,38900.0
2007-07-11 12:35:00,33.82,33.9,33.82,33.89,128300.0,27.9275,27.9936,27.9275,27.9853,128300.0
2007-07-11 12:40:00,33.89,33.89,33.87,33.87,63700.0,27.9853,27.9853,27.9688,27.9688,63700.0
2007-07-11 12:45:00,33.87,33.88,33.83,33.83,133000.0,27.9688,27.9771,27.9358,27.9358,133000.0
2007-07-11 12:50:00,33.83,33.86,33.83,33.83,88300.0,27.9358,27.9606,27.9358,27.9358,88300.0
2007-07-11 12:55:00,33.83,33.86,33.83,33.85,48800.0,27.9358,27.9606,27.9358,27.9523,48800.0
2007-07-11 13:00:00,33.85,33.87,33.85,33.87,88000.0,27.9523,27.9688,27.9523,27.9688,88000.0
2007-07-11 13:05:00,33.87,33.88,33.86,33.88,51000.0,27.9688,27.9771,27.9606,27.9771,51000.0
2007-07-11 13:10:00,33.87,33.89,33.83,33.86,105900.0,27.9688,27.9853,27.9358,27.9606,105900.0
2007-07-11 13:15:00,33.86,33.88,33.84,33.87,96800.0,27.9606,27.9771,27.9441,27.9688,96800.0
2007-07-11 13:20:00,33.87,33.88,33.87,33.87,275700.0,27.9688,27.9771,27.9688,27.9688,275700.0
2007-07-11 13:25:00,33.88,33.9,33.87,33.88,84000.0,27.9771,27.9936,27.9688,27.9771,84000.0
2007-07-11 13:30:00,33.89,33.9,33.88,33.88,56900.0,27.9853,27.9936,27.9771,27.9771,56900.0
2007-07-11 13:35:00,33.88,33.92,33.87,33.92,87600.0,27.9771,28.0101,27.9688,28.0101,87600.0
2007-07-11 13:40:00,33.92,33.95,33.91,33.92,102400.0,28.0101,28.0349,28.0019,28.0101,102400.0
2007-07-11 13:45:00,33.93,33.96,33.9,33.95,198400.0,28.0184,28.0431,27.9936,28.0349,198400.0
2007-07-11 13:50:00,33.95,33.96,33.94,33.95,34400.0,28.0349,28.0431,28.0266,28.0349,34400.0
2007-07-11 13:55:00,33.96,33.96,33.9,33.9,100400.0,28.0431,28.0431,27.9936,27.9936,100400.0
2007-07-11 14:00:00,33.89,33.9,33.85,33.86,116900.0,27.9853,27.9936,27.9523,27.9606,116900.0
2007-07-11 14:05:00,33.86,33.86,33.82,33.85,70700.0,27.9606,27.9606,27.9275,27.9523,70700.0
2007-07-11 14:10:00,33.86,33.87,33.83,33.83,191400.0,27.9606,27.9688,27.9358,27.9358,191400.0
2007-07-11 14:15:00,33.83,33.91,33.83,33.91,41000.0,27.9358,28.0019,27.9358,28.0019,41000.0
2007-07-11 14:20:00,33.91,33.94,33.89,33.89,67400.0,28.0019,28.0266,27.9853,27.9853,67400.0
2007-07-11 14:25:00,33.89,33.92,33.87,33.87,85100.0,27.9853,28.0101,27.9688,27.9688,85100.0
2007-07-11 14:30:00,33.87,33.88,33.82,33.85,65000.0,27.9688,27.9771,27.9275,27.9523,65000.0
2007-07-11 14:35:00,33.85,33.94,33.85,33.92,47200.0,27.9523,28.0266,27.9523,28.0101,47200.0
2007-07-11 14:40:00,33.92,33.92,33.88,33.9,40200.0,28.0101,28.0101,27.9771,27.9936,40200.0
2007-07-11 14:45:00,33.9,33.92,33.89,33.89,74600.0,27.9936,28.0101,27.9853,27.9853,74600.0
2007-07-11 14:50:00,33.89,33.9,33.84,33.85,98100.0,27.9853,27.9936,27.9441,27.9523,98100.0
2007-07-11 14:55:00,33.85,33.89,33.82,33.88,73300.0,27.9523,27.9853,27.9275,27.9771,73300.0
2007-07-11 15:00:00,33.88,33.89,33.85,33.86,107300.0,27.9771,27.9853,27.9523,27.9606,107300.0
2007-07-11 15:05:00,33.86,33.9,33.85,33.9,155600.0,27.9606,27.9936,27.9523,27.9936,155600.0
2007-07-11 15:10:00,33.9,33.9,33.87,33.87,174900.0,27.9936,27.9936,27.9688,27.9688,174900.0
2007-07-11 15:15:00,33.87,33.9,33.85,33.89,74100.0,27.9688,27.9936,27.9523,27.9853,74100.0
2007-07-11 15:20:00,33.89,33.9,33.87,33.89,61100.0,27.9853,27.9936,27.9688,27.9853,61100.0
2007-07-11 15:25:00,33.89,33.92,33.88,33.91,131700.0,27.9853,28.0101,27.9771,28.0019,131700.0
2007-07-11 15:30:00,33.92,33.92,33.91,33.92,87200.0,28.0101,28.0101,28.0019,28.0101,87200.0
2007-07-11 15:35:00,33.92,33.94,33.91,33.93,94200.0,28.0101,28.0266,28.0019,28.0184,94200.0
2007-07-11 15:40:00,33.93,33.96,33.92,33.92,130600.0,28.0184,28.0431,28.0101,28.0101,130600.0
2007-07-11 15:45:00,33.92,33.93,33.9,33.92,143900.0,28.0101,28.0184,27.9936,28.0101,143900.0
2007-07-11 15:50:00,33.92,33.95,33.91,33.94,137000.0,28.0101,28.0349,28.0019,28.0266,137000.0
2007-07-11 15:55:00,33.94,34.01,33.94,34.01,257700.0,28.0266,28.0844,28.0266,28.0844,257700.0
2007-07-12 09:30:00,34.11,34.16,34.0,34.07,142300.0,28.167,28.2083,28.0762,28.134,142300.0
2007-07-12 09:35:00,34.08,34.09,33.96,34.06,101700.0,28.1422,28.1505,28.0431,28.1257,101700.0
2007-07-12 09:40:00,34.07,34.08,34.01,34.01,103200.0,28.134,28.1422,28.0844,28.0844,103200.0
2007-07-12 09:45:00,34.02,34.13,34.01,34.12,94100.0,28.0927,28.1835,28.0844,28.1753,94100.0
2007-07-12 09:50:00,34.12,34.19,34.11,34.18,349500.0,28.1753,28.2331,28.167,28.2248,349500.0
2007-07-12 09:55:00,34.18,34.21,34.18,34.2,102900.0,28.2248,28.2496,28.2248,28.2413,102900.0
2007-07-12 10:00:00,34.2,34.21,34.15,34.16,79100.0,28.2413,28.2496,28.2,28.2083,79100.0
2007-07-12 10:05:00,34.16,34.18,34.14,34.14,146100.0,28.2083,28.2248,28.1918,28.1918,146100.0
2007-07-12 10:10:00,34.14,34.14,34.06,34.06,77800.0,28.1918,28.1918,28.1257,28.1257,77800.0
2007-07-12 10:15:00,34.06,34.07,34.03,34.05,142500.0,28.1257,28.134,28.1009,28.1175,142500.0
2007-07-12 10:20:00,34.05,34.06,34.01,34.02,79200.0,28.1175,28.1257,28.0844,28.0927,79200.0
2007-07-12 10:25:00,34.03,34.03,34.0,34.01,259300.0,28.1009,28.1009,28.0762,28.0844,259300.0
2007-07-12 10:30:00,34.01,34.14,34.0,34.14,106000.0,28.0844,28.1918,28.0762,28.1918,106000.0
2007-07-12 10:35:00,34.13,34.15,34.09,34.11,104300.0,28.1835,28.2,28.1505,28.167,104300.0
2007-07-12 10:40:00,34.12,34.15,34.11,34.15,71400.0,28.1753,28.2,28.167,28.2,71400.0
2007-07-12 10:45:00,34.15,34.18,34.11,34.12,120400.0,28.2,28.2248,28.167,28.1753,120400.0
2007-07-12 10:50:00,34.13,34.19,34.12,34.17,127300.0,28.1835,28.2331,28.1753,28.2166,127300.0
2007-07-12 10:55:00,34.17,34.19,34.14,34.14,85400.0,28.2166,28.2331,28.1918,28.1918,85400.0
2007-07-12 11:00:00,34.15,34.16,34.1,34.1,105000.0,28.2,28.2083,28.1588,28.1588,105000.0
2007-07-12 11:05:00,34.11,34.15,34.09,34.11,249600.0,28.167,28.2,28.1505,28.167,249600.0
2007-07-12 11:10:00,34.12,34.12,34.06,34.07,94800.0,28.1753,28.1753,28.1257,28.134,94800.0
2007-07-12 11:15:00,34.08,34.1,34.07,34.07,84800.0,28.1422,28.1588,28.134,28.134,84800.0
2007-07-12 11:20:00,34.07,34.08,34.05,34.06,116000.0,28.134,28.1422,28.1175,28.1257,116000.0
2007-07-12 11:25:00,34.07,34.08,34.04,34.04,115500.0,28.134,28.1422,28.1092,28.1092,115500.0
2007-07-12 11:30:00,34.04,34.08,33.98,34.07,136200.0,28.1092,28.1422,28.0597,28.134,136200.0
2007-07-12 11:35:00,34.08,34.08,34.06,34.07,44400.0,28.1422,28.1422,28.1257,28.134,44400.0
2007-07-12 11:40:00,34.08,34.08,34.01,34.02,160800.0,28.1422,28.1422,28.0844,28.0927,160800.0
2007-07-12 11:45:00,34.01,34.04,34.01,34.03,58200.0,28.0844,28.1092,28.0844,28.1009,58200.0
2007-07-12 11:50:00,34.04,34.06,34.03,34.03,82900.0,28.1092,28.1257,28.1009,28.1009,82900.0
2007-07-12 11:55:00,34.04,34.06,34.0,34.03,145900.0,28.1092,28.1257,28.0762,28.1009,145900.0
2007-07-12 12:00:00,34.04,34.07,34.03,34.05,123800.0,28.1092,28.134,28.1009,28.1175,123800.0
2007-07-12 12:05:00,34.06,34.07,34.04,34.05,58700.0,28.1257,28.134,28.1092,28.1175,58700.0
2007-07-12 12:10:00,34.06,34.11,34.05,34.1,87600.0,28.1257,28.167,28.1175,28.1588,87600.0
2007-07-12 12:15:00,34.1,34.13,34.09,34.11,85700.0,28.1588,28.1835,28.1505,28.167,85700.0
2007-07-12 12:20:00,34.12,34.21,34.11,34.18,138300.0,28.1753,28.2496,28.167,28.2248,138300.0
2007-07-12 12:25:00,34.18,34.2,34.17,34.19,65100.0,28.2248,28.2413,28.2166,28.2331,65100.0
2007-07-12 12:30:00,34.2,34.21,34.17,34.21,109900.0,28.2413,28.2496,28.2166,28.2496,109900.0
2007-07-12 12:35:00,34.21,34.21,34.18,34.18,57100.0,28.2496,28.2496,28.2248,28.2248,57100.0
2007-07-12 12:40:00,34.19,34.25,34.18,34.23,73200.0,28.2331,28.2826,28.2248,28.2661,73200.0
2007-07-12 12:45:00,34.23,34.26,34.21,34.21,213400.0,28.2661,28.2909,28.2496,28.2496,213400.0
2007-07-12 12:50:00,34.22,34.22,34.17,34.17,71700.0,28.2578,28.2578,28.2166,28.2166,71700.0
2007-07-12 12:55:00,34.18,34.2,34.16,34.17,61800.0,28.2248,28.2413,28.2083,28.2166,61800.0
2007-07-12 13:00:00,34.17,34.2,34.13,34.15,113200.0,28.2166,28.2413,28.1835,28.2,113200.0
2007-07-12 13:05:00,34.15,34.15,34.11,34.12,83800.0,28.2,28.2,28.167,28.1753,83800.0
2007-07-12 13:10:00,34.13,34.16,34.12,34.14,51800.0,28.1835,28.2083,28.1753,28.1918,51800.0
2007-07-12 13:15:00,34.14,34.14,34.12,34.14,37600.0,28.1918,28.1918,28.1753,28.1918,37600.0
2007-07-12 13:20:00,34.13,34.14,34.11,34.13,96900.0,28.1835,28.1918,28.167,28.1835,96900.0
2007-07-12 13:25:00,34.13,34.15,34.12,34.15,102500.0,28.1835,28.2,28.1753,28.2,102500.0
2007-07-12 13:30:00,34.14,34.18,34.14,34.18,50300.0,28.1918,28.2248,28.1918,28.2248,50300.0
2007-07-12 13:35:00,34.18,34.19,34.12,34.16,145100.0,28.2248,28.2331,28.1753,28.2083,145100.0
2007-07-12 13:40:00,34.17,34.19,34.14,34.15,252400.0,28.2166,28.2331,28.1918,28.2,252400.0
2007-07-12 13:45:00,34.14,34.16,34.14,34.15,33000.0,28.1918,28.2083,28.1918,28.2,33000.0
2007-07-12 13:50:00,34.16,34.16,34.13,34.13,85500.0,28.2083,28.2083,28.1835,28.1835,85500.0
2007-07-12 13:55:00,34.14,34.16,34.13,34.16,89600.0,28.1918,28.2083,28.1835,28.2083,89600.0
2007-07-12 14:00:00,34.16,34.18,34.12,34.12,97100.0,28.2083,28.2248,28.1753,28.1753,97100.0
2007-07-12 14:05:00,34.12,34.13,34.11,34.12,47600.0,28.1753,28.1835,28.167,28.1753,47600.0
2007-07-12 14:10:00,34.13,34.14,34.12,34.14,50200.0,28.1835,28.1918,28.1753,28.1918,50200.0
2007-07-12 14:15:00,34.13,34.17,34.12,34.12,182200.0,28.1835,28.2166,28.1753,28.1753,182200.0
2007-07-12 14:20:00,34.12,34.13,34.11,34.12,195100.0,28.1753,28.1835,28.167,28.1753,195100.0
2007-07-12 14:25:00,34.12,34.13,34.11,34.11,83400.0,28.1753,28.1835,28.167,28.167,83400.0
2007-07-12 14:30:00,34.12,34.13,34.11,34.13,108700.0,28.1753,28.1835,28.167,28.1835,108700.0
2007-07-12 14:35:00,34.13,34.15,34.12,34.14,105600.0,28.1835,28.2,28.1753,28.1918,105600.0
2007-07-12 14:40:00,34.14,34.16,34.11,34.12,209600.0,28.1918,28.2083,28.167,28.1753,209600.0
2007-07-12 14:45:00,34.13,34.13,34.09,34.09,180700.0,28.1835,28.1835,28.1505,28.1505,180700.0
2007-07-12 14:50:00,34.1,34.1,34.06,34.1,202200.0,28.1588,28.1588,28.1257,28.1588,202200.0
2007-07-12 14:55:00,34.1,34.12,34.09,34.09,71500.0,28.1588,28.1753,28.1505,28.1505,71500.0
2007-07-12 15:00:00,34.09,34.12,34.09,34.1,168000.0,28.1505,28.1753,28.1505,28.1588,168000.0
2007-07-12 15:05:00,34.09,34.12,34.09,34.1,61000.0,28.1505,28.1753,28.1505,28.1588,61000.0
2007-07-12 15:10:00,34.1,34.15,34.09,34.14,100000.0,28.1588,28.2,28.1505,28.1918,100000.0
2007-07-12 15:15:00,34.14,34.18,34.13,34.14,91700.0,28.1918,28.2248,28.1835,28.1918,91700.0
2007-07-12 15:20:00,34.14,34.15,34.13,34.15,108900.0,28.1918,28.2,28.1835,28.2,108900.0
2007-07-12 15:25:00,34.14,34.18,34.12,34.18,184200.0,28.1918,28.2248,28.1753,28.2248,184200.0
2007-07-12 15:30:00,34.18,34.22,34.16,34.18,208800.0,28.2248,28.2578,28.2083,28.2248,208800.0
2007-07-12 15:35:00,34.18,34.24,34.18,34.22,145300.0,28.2248,28.2744,28.2248,28.2578,145300.0
2007-07-12 15:40:00,34.23,34.27,34.22,34.24,276500.0,28.2661,28.2991,28.2578,28.2744,276500.0
2007-07-12 15:45:00,34.25,34.26,34.22,34.24,185100.0,28.2826,28.2909,28.2578,28.2744,185100.0
2007-07-12 15:50:00,34.24,34.25,34.19,34.2,370400.0,28.2744,28.2826,28.2331,28.2413,370400.0
2007-07-12 15:55:00,34.19,34.25,34.16,34.25,560600.0,28.2331,28.2826,28.2083,28.2826,560600.0
2007-07-13 09:30:00,34.1,34.2,34.0,34.15,178200.0,28.1588,28.2413,28.0762,28.2,178200.0
2007-07-13 09:35:00,34.14,34.25,34.12,34.23,83900.0,28.1918,28.2826,28.1753,28.2661,83900.0
2007-07-13 09:40:00,34.22,34.23,34.14,34.2,87000.0,28.2578,28.2661,28.1918,28.2413,87000.0
2007-07-13 09:45:00,34.19,34.24,34.18,34.23,62700.0,28.2331,28.2744,28.2248,28.2661,62700.0
2007-07-13 09:50:00,34.23,34.26,34.15,34.15,95300.0,28.2661,28.2909,28.2,28.2,95300.0
2007-07-13 09:55:00,34.16,34.18,34.12,34.14,121000.0,28.2083,28.2248,28.1753,28.1918,121000.0
2007-07-13 10:00:00,34.16,34.24,34.1,34.13,118800.0,28.2083,28.2744,28.1588,28.1835,118800.0
2007-07-13 10:05:00,34.13,34.19,34.12,34.19,143600.0,28.1835,28.2331,28.1753,28.2331,143600.0
2007-07-13 10:10:00,34.19,34.2,34.15,34.17,66500.0,28.2331,28.2413,28.2,28.2166,66500.0
2007-07-13 10:15:00,34.17,34.18,34.14,34.16,60800.0,28.2166,28.2248,28.1918,28.2083,60800.0
2007-07-13 10:20:00,34.17,34.19,34.15,34.15,79800.0,28.2166,28.2331,28.2,28.2,79800.0
2007-07-13 10:25:00,34.16,34.18,34.12,34.13,117400.0,28.2083,28.2248,28.1753,28.1835,117400.0
2007-07-13 10:30:00,34.13,34.14,34.12,34.13,165600.0,28.1835,28.1918,28.1753,28.1835,165600.0
2007-07-13 10:35:00,34.12,34.15,34.12,34.15,50600.0,28.1753,28.2,28.1753,28.2,50600.0
2007-07-13 10:40:00,34.14,34.17,34.13,34.17,76100.0,28.1918,28.2166,28.1835,28.2166,76100.0
2007-07-13 10:45:00,34.17,34.2,34.16,34.19,86400.0,28.2166,28.2413,28.2083,28.2331,86400.0
2007-07-13 10:50:00,34.19,34.22,34.19,34.2,58900.0,28.2331,28.2578,28.2331,28.2413,58900.0
2007-07-13 10:55:00,34.2,34.24,34.19,34.23,42400.0,28.2413,28.2744,28.2331,28.2661,42400.0
2007-07-13 11:00:00,34.23,34.23,34.21,34.22,63900.0,28.2661,28.2661,28.2496,28.2578,63900.0
2007-07-13 11:05:00,34.23,34.24,34.21,34.24,43900.0,28.2661,28.2744,28.2496,28.2744,43900.0
2007-07-13 11:10:00,34.24,34.25,34.23,34.24,68900.0,28.2744,28.2826,28.2661,28.2744,68900.0
2007-07-13 11:15:00,34.23,34.24,34.2,34.21,105400.0,28.2661,28.2744,28.2413,28.2496,105400.0
2007-07-13 11:20:00,34.21,34.22,34.19,34.19,29700.0,28.2496,28.2578,28.2331,28.2331,29700.0
2007-07-13 11:25:00,34.19,34.24,34.19,34.23,45700.0,28.2331,28.2744,28.2331,28.2661,45700.0
2007-07-13 11:30:00,34.24,34.24,34.16,34.18,108800.0,28.2744,28.2744,28.2083,28.2248,108800.0
2007-07-13 11:35:00,34.18,34.2,34.18,34.2,33100.0,28.2248,28.2413,28.2248,28.2413,33100.0
2007-07-13 11:40:00,34.19,34.2,34.18,34.18,34100.0,28.2331,28.2413,28.2248,28.2248,34100.0
2007-07-13 11:45:00,34.18,34.19,34.18,34.18,23300.0,28.2248,28.2331,28.2248,28.2248,23300.0
2007-07-13 11:50:00,34.18,34.2,34.18,34.18,42600.0,28.2248,28.2413,28.2248,28.2248,42600.0
2007-07-13 11:55:00,34.18,34.2,34.18,34.19,33700.0,28.2248,28.2413,28.2248,28.2331,33700.0
2007-07-13 12:00:00,34.19,34.2,34.17,34.19,71100.0,28.2331,28.2413,28.2166,28.2331,71100.0
2007-07-13 12:05:00,34.19,34.21,34.18,34.21,84100.0,28.2331,28.2496,28.2248,28.2496,84100.0
2007-07-13 12:10:00,34.21,34.23,34.2,34.23,45400.0,28.2496,28.2661,28.2413,28.2661,45400.0
2007-07-13 12:15:00,34.22,34.24,34.22,34.24,41000.0,28.2578,28.2744,28.2578,28.2744,41000.0
2007-07-13 12:20:00,34.24,34.26,34.23,34.25,65800.0,28.2744,28.2909,28.2661,28.2826,65800.0
2007-07-13 12:25:00,34.26,34.27,34.25,34.26,58700.0,28.2909,28.2991,28.2826,28.2909,58700.0
2007-07-13 12:30:00,34.26,34.28,34.26,34.28,31900.0,28.2909,28.3074,28.2909,28.3074,31900.0
2007-07-13 12:35:00,34.27,34.28,34.27,34.28,55100.0,28.2991,28.3074,28.2991,28.3074,55100.0
2007-07-13 12:40:00,34.28,34.32,34.27,34.31,118100.0,28.3074,28.3404,28.2991,28.3322,118100.0
2007-07-13 12:45:00,34.31,34.32,34.29,34.31,73600.0,28.3322,28.3404,28.3156,28.3322,73600.0
2007-07-13 12:50:00,34.32,34.32,34.28,34.28,95200.0,28.3404,28.3404,28.3074,28.3074,95200.0
2007-07-13 12:55:00,34.28,34.36,34.28,34.36,124700.0,28.3074,28.3735,28.3074,28.3735,124700.0
2007-07-13 13:00:00,34.36,34.39,34.35,34.37,82400.0,28.3735,28.3982,28.3652,28.3817,82400.0
2007-07-13 13:05:00,34.37,34.37,34.32,34.34,81100.0,28.3817,28.3817,28.3404,28.3569,81100.0
2007-07-13 13:10:00,34.33,34.34,34.33,34.34,18500.0,28.3487,28.3569,28.3487,28.3569,18500.0
2007-07-13 13:15:00,34.33,34.36,34.33,34.36,49900.0,28.3487,28.3735,28.3487,28.3735,49900.0
2007-07-13 13:20:00,34.36,34.42,34.35,34.42,66100.0,28.3735,28.423,28.3652,28.423,66100.0
2007-07-13 13:25:00,34.42,34.43,34.39,34.39,123300.0,28.423,28.4313,28.3982,28.3982,123300.0
2007-07-13 13:30:00,34.4,34.43,34.39,34.41,43400.0,28.4065,28.4313,28.3982,28.4147,43400.0
2007-07-13 13:35:00,34.42,34.46,34.41,34.46,70500.0,28.423,28.456,28.4147,28.456,70500.0
2007-07-13 13:40:00,34.45,34.46,34.38,34.4,67200.0,28.4478,28.456,28.39,28.4065,67200.0
2007-07-13 13:45:00,34.4,34.42,34.4,34.42,25500.0,28.4065,28.423,28.4065,28.423,25500.0
2007-07-13 13:50:00,34.42,34.44,34.42,34.42,47300.0,28.423,28.4395,28.423,28.423,47300.0
2007-07-13 13:55:00,34.42,34.45,34.42,34.45,77400.0,28.423,28.4478,28.423,28.4478,77400.0
2007-07-13 14:00:00,34.45,34.47,34.44,34.47,53400.0,28.4478,28.4643,28.4395,28.4643,53400.0
2007-07-13 14:05:00,34.46,34.5,34.46,34.5,89400.0,28.456,28.4891,28.456,28.4891,89400.0
2007-07-13 14:10:00,34.5,34.57,34.49,34.54,153500.0,28.4891,28.5469,28.4808,28.5221,153500.0
2007-07-13 14:15:00,34.53,34.55,34.49,34.49,75400.0,28.5138,28.5304,28.4808,28.4808,75400.0
2007-07-13 14:20:00,34.5,34.51,34.49,34.51,36900.0,28.4891,28.4973,28.4808,28.4973,36900.0
2007-07-13 14:25:00,34.52,34.52,34.41,34.45,204500.0,28.5056,28.5056,28.4147,28.4478,204500.0
2007-07-13 14:30:00,34.44,34.44,34.37,34.38,111200.0,28.4395,28.4395,28.3817,28.39,111200.0
2007-07-13 14:35:00,34.38,34.46,34.35,34.45,353700.0,28.39,28.456,28.3652,28.4478,353700.0
2007-07-13 14:40:00,34.45,34.48,34.43,34.48,149400.0,28.4478,28.4725,28.4313,28.4725,149400.0
2007-07-13 14:45:00,34.48,34.49,34.45,34.47,113000.0,28.4725,28.4808,28.4478,28.4643,113000.0
2007-07-13 14:50:00,34.46,34.51,34.46,34.47,104500.0,28.456,28.4973,28.456,28.4643,104500.0
2007-07-13 14:55:00,34.47,34.49,34.45,34.47,80800.0,28.4643,28.4808,28.4478,28.4643,80800.0
2007-07-13 15:00:00,34.47,34.48,34.46,34.47,62300.0,28.4643,28.4725,28.456,28.4643,62300.0
2007-07-13 15:05:00,34.46,34.46,34.42,34.44,188200.0,28.456,28.456,28.423,28.4395,188200.0
2007-07-13 15:10:00,34.44,34.46,34.43,34.45,158800.0,28.4395,28.456,28.4313,28.4478,158800.0
2007-07-13 15:15:00,34.45,34.46,34.45,34.45,61200.0,28.4478,28.456,28.4478,28.4478,61200.0
2007-07-13 15:20:00,34.45,34.46,34.43,34.44,107700.0,28.4478,28.456,28.4313,28.4395,107700.0
2007-07-13 15:25:00,34.45,34.45,34.4,34.41,162500.0,28.4478,28.4478,28.4065,28.4147,162500.0
2007-07-13 15:30:00,34.41,34.42,34.39,34.4,147700.0,28.4147,28.423,28.3982,28.4065,147700.0
2007-07-13 15:35:00,34.39,34.4,34.36,34.38,123000.0,28.3982,28.4065,28.3735,28.39,123000.0
2007-07-13 15:40:00,34.37,34.4,34.36,34.4,173000.0,28.3817,28.4065,28.3735,28.4065,173000.0
2007-07-13 15:45:00,34.4,34.4,34.35,34.38,220700.0,28.4065,28.4065,28.3652,28.39,220700.0
2007-07-13 15:50:00,34.38,34.39,34.32,34.35,299900.0,28.39,28.3982,28.3404,28.3652,299900.0
2007-07-13 15:55:00,34.35,34.36,34.32,34.33,227700.0,28.3652,28.3735,28.3404,28.3487,227700.0
2007-07-16 09:30:00,34.21,34.32,34.21,34.27,172100.0,28.2496,28.3404,28.2496,28.2991,172100.0
2007-07-16 09:35:00,34.27,34.37,34.24,34.33,86100.0,28.2991,28.3817,28.2744,28.3487,86100.0
2007-07-16 09:40:00,34.33,34.39,34.28,34.31,81000.0,28.3487,28.3982,28.3074,28.3322,81000.0
2007-07-16 09:45:00,34.31,34.33,34.23,34.29,192800.0,28.3322,28.3487,28.2661,28.3156,192800.0
2007-07-16 09:50:00,34.29,34.3,34.22,34.25,96500.0,28.3156,28.3239,28.2578,28.2826,96500.0
2007-07-16 09:55:00,34.24,34.3,34.24,34.3,49700.0,28.2744,28.3239,28.2744,28.3239,49700.0
2007-07-16 10:00:00,34.29,34.33,34.27,34.31,75400.0,28.3156,28.3487,28.2991,28.3322,75400.0
2007-07-16 10:05:00,34.32,34.36,34.31,34.36,45100.0,28.3404,28.3735,28.3322,28.3735,45100.0
2007-07-16 10:10:00,34.35,34.37,34.32,34.35,83000.0,28.3652,28.3817,28.3404,28.3652,83000.0
2007-07-16 10:15:00,34.35,34.38,34.34,34.35,55600.0,28.3652,28.39,28.3569,28.3652,55600.0
2007-07-16 10:20:00,34.36,34.36,34.35,34.35,28300.0,28.3735,28.3735,28.3652,28.3652,28300.0
2007-07-16 10:25:00,34.35,34.38,34.34,34.38,98000.0,28.3652,28.39,28.3569,28.39,98000.0
2007-07-16 10:30:00,34.38,34.38,34.35,34.36,113300.0,28.39,28.39,28.3652,28.3735,113300.0
2007-07-16 10:35:00,34.35,34.37,34.35,34.37,51000.0,28.3652,28.3817,28.3652,28.3817,51000.0
2007-07-16 10:40:00,34.36,34.4,34.36,34.38,56400.0,28.3735,28.4065,28.3735,28.39,56400.0
2007-07-16 10:45:00,34.39,34.39,34.36,34.37,27800.0,28.3982,28.3982,28.3735,28.3817,27800.0
2007-07-16 10:50:00,34.37,34.43,34.37,34.4,74500.0,28.3817,28.4313,28.3817,28.4065,74500.0
2007-07-16 10:55:00,34.39,34.41,34.37,34.37,34200.0,28.3982,28.4147,28.3817,28.3817,34200.0
2007-07-16 11:00:00,34.37,34.38,34.35,34.35,61000.0,28.3817,28.39,28.3652,28.3652,61000.0
2007-07-16 11:05:00,34.36,34.37,34.35,34.36,33200.0,28.3735,28.3817,28.3652,28.3735,33200.0
2007-07-16 11:10:00,34.36,34.37,34.35,34.35,22200.0,28.3735,28.3817,28.3652,28.3652,22200.0
2007-07-16 11:15:00,34.35,34.38,34.35,34.35,65400.0,28.3652,28.39,28.3652,28.3652,65400.0
2007-07-16 11:20:00,34.35,34.38,34.35,34.36,81700.0,28.3652,28.39,28.3652,28.3735,81700.0
2007-07-16 11:25:00,34.37,34.37,34.32,34.34,187100.0,28.3817,28.3817,28.3404,28.3569,187100.0
2007-07-16 11:30:00,34.34,34.35,34.32,34.35,59000.0,28.3569,28.3652,28.3404,28.3652,59000.0
2007-07-16 11:35:00,34.35,34.37,34.34,34.35,64000.0,28.3652,28.3817,28.3569,28.3652,64000.0
2007-07-16 11:40:00,34.35,34.38,34.35,34.37,25300.0,28.3652,28.39,28.3652,28.3817,25300.0
2007-07-16 11:45:00,34.37,34.39,34.37,34.37,40000.0,28.3817,28.3982,28.3817,28.3817,40000.0
2007-07-16 11:50:00,34.37,34.41,34.37,34.4,45100.0,28.3817,28.4147,28.3817,28.4065,45100.0
2007-07-16 11:55:00,34.4,34.4,34.38,34.39,52700.0,28.4065,28.4065,28.39,28.3982,52700.0
2007-07-16 12:00:00,34.39,34.41,34.39,34.4,39900.0,28.3982,28.4147,28.3982,28.4065,39900.0
2007-07-16 12:05:00,34.41,34.45,34.4,34.43,93900.0,28.4147,28.4478,28.4065,28.4313,93900.0
2007-07-16 12:10:00,34.44,34.45,34.42,34.43,42800.0,28.4395,28.4478,28.423,28.4313,42800.0
2007-07-16 12:15:00,34.42,34.44,34.42,34.43,62800.0,28.423,28.4395,28.423,28.4313,62800.0
2007-07-16 12:20:00,34.44,34.44,34.41,34.43,49900.0,28.4395,28.4395,28.4147,28.4313,49900.0
2007-07-16 12:25:00,34.44,34.44,34.43,34.43,19300.0,28.4395,28.4395,28.4313,28.4313,19300.0
2007-07-16 12:30:00,34.43,34.45,34.43,34.45,18500.0,28.4313,28.4478,28.4313,28.4478,18500.0
2007-07-16 12:35:00,34.44,34.47,34.44,34.45,57000.0,28.4395,28.4643,28.4395,28.4478,57000.0
2007-07-16 12:40:00,34.45,34.46,34.43,34.43,32900.0,28.4478,28.456,28.4313,28.4313,32900.0
2007-07-16 12:45:00,34.43,34.44,34.43,34.43,23200.0,28.4313,28.4395,28.4313,28.4313,23200.0
2007-07-16 12:50:00,34.43,34.44,34.43,34.43,21800.0,28.4313,28.4395,28.4313,28.4313,21800.0
2007-07-16 12:55:00,34.43,34.45,34.43,34.44,62400.0,28.4313,28.4478,28.4313,28.4395,62400.0
2007-07-16 13:00:00,34.44,34.45,34.44,34.45,33300.0,28.4395,28.4478,28.4395,28.4478,33300.0
2007-07-16 13:05:00,34.45,34.45,34.37,34.37,145500.0,28.4478,28.4478,28.3817,28.3817,145500.0
2007-07-16 13:10:00,34.37,34.38,34.35,34.36,102600.0,28.3817,28.39,28.3652,28.3735,102600.0
2007-07-16 13:15:00,34.36,34.37,34.35,34.35,37700.0,28.3735,28.3817,28.3652,28.3652,37700.0
2007-07-16 13:20:00,34.35,34.38,34.35,34.36,30600.0,28.3652,28.39,28.3652,28.3735,30600.0
2007-07-16 13:25:00,34.36,34.38,34.35,34.37,40100.0,28.3735,28.39,28.3652,28.3817,40100.0
2007-07-16 13:30:00,34.37,34.39,34.36,34.39,42500.0,28.3817,28.3982,28.3735,28.3982,42500.0
2007-07-16 13:35:00,34.38,34.39,34.36,34.38,52400.0,28.39,28.3982,28.3735,28.39,52400.0
2007-07-16 13:40:00,34.4,34.47,34.39,34.46,178800.0,28.4065,28.4643,28.3982,28.456,178800.0
2007-07-16 13:45:00,34.46,34.48,34.44,34.48,89300.0,28.456,28.4725,28.4395,28.4725,89300.0
2007-07-16 13:50:00,34.47,34.48,34.43,34.47,136200.0,28.4643,28.4725,28.4313,28.4643,136200.0
2007-07-16 13:55:00,34.47,34.47,34.45,34.46,143200.0,28.4643,28.4643,28.4478,28.456,143200.0
2007-07-16 14:00:00,34.47,34.48,34.42,34.44,106500.0,28.4643,28.4725,28.423,28.4395,106500.0
2007-07-16 14:05:00,34.44,34.47,34.44,34.46,27100.0,28.4395,28.4643,28.4395,28.456,27100.0
2007-07-16 14:10:00,34.47,34.51,34.47,34.5,99800.0,28.4643,28.4973,28.4643,28.4891,99800.0
2007-07-16 14:15:00,34.5,34.5,34.48,34.48,52800.0,28.4891,28.4891,28.4725,28.4725,52800.0
2007-07-16 14:20:00,34.48,34.5,34.48,34.49,24600.0,28.4725,28.4891,28.4725,28.4808,24600.0
2007-07-16 14:25:00,34.49,34.54,34.49,34.53,48100.0,28.4808,28.5221,28.4808,28.5138,48100.0
2007-07-16 14:30:00,34.53,34.54,34.5,34.5,56800.0,28.5138,28.5221,28.4891,28.4891,56800.0
2007-07-16 14:35:00,34.51,34.51,34.49,34.5,52400.0,28.4973,28.4973,28.4808,28.4891,52400.0
2007-07-16 14:40:00,34.49,34.57,34.49,34.57,94900.0,28.4808,28.5469,28.4808,28.5469,94900.0
2007-07-16 14:45:00,34.56,34.57,34.55,34.56,59900.0,28.5386,28.5469,28.5304,28.5386,59900.0
2007-07-16 14:50:00,34.56,34.56,34.51,34.55,128600.0,28.5386,28.5386,28.4973,28.5304,128600.0
2007-07-16 14:55:00,34.55,34.56,34.53,34.55,44800.0,28.5304,28.5386,28.5138,28.5304,44800.0
2007-07-16 15:00:00,34.55,34.56,34.53,34.56,71900.0,28.5304,28.5386,28.5138,28.5386,71900.0
2007-07-16 15:05:00,34.56,34.56,34.55,34.56,37500.0,28.5386,28.5386,28.5304,28.5386,37500.0
2007-07-16 15:10:00,34.55,34.57,34.54,34.55,76300.0,28.5304,28.5469,28.5221,28.5304,76300.0
2007-07-16 15:15:00,34.54,34.55,34.54,34.54,27800.0,28.5221,28.5304,28.5221,28.5221,27800.0
2007-07-16 15:20:00,34.54,34.58,34.54,34.54,129700.0,28.5221,28.5551,28.5221,28.5221,129700.0
2007-07-16 15:25:00,34.54,34.55,34.52,34.52,54100.0,28.5221,28.5304,28.5056,28.5056,54100.0
2007-07-16 15:30:00,34.52,34.53,34.48,34.49,107400.0,28.5056,28.5138,28.4725,28.4808,107400.0
2007-07-16 15:35:00,34.49,34.5,34.44,34.47,136500.0,28.4808,28.4891,28.4395,28.4643,136500.0
2007-07-16 15:40:00,34.47,34.48,34.45,34.48,129900.0,28.4643,28.4725,28.4478,28.4725,129900.0
2007-07-16 15:45:00,34.47,34.5,34.46,34.48,123700.0,28.4643,28.4891,28.456,28.4725,123700.0
2007-07-16 15:50:00,34.48,34.49,34.46,34.47,83500.0,28.4725,28.4808,28.456,28.4643,83500.0
2007-07-16 15:55:00,34.47,34.5,34.46,34.47,155000.0,28.4643,28.4891,28.456,28.4643,155000.0
2007-07-17 09:30:00,34.44,34.51,34.35,34.5,172500.0,28.4395,28.4973,28.3652,28.4891,172500.0
2007-07-17 09:35:00,34.52,34.54,34.44,34.52,100200.0,28.5056,28.5221,28.4395,28.5056,100200.0
2007-07-17 09:40:00,34.52,34.52,34.46,34.48,79100.0,28.5056,28.5056,28.456,28.4725,79100.0
2007-07-17 09:45:00,34.48,34.53,34.47,34.52,61800.0,28.4725,28.5138,28.4643,28.5056,61800.0
2007-07-17 09:50:00,34.52,34.56,34.51,34.56,62500.0,28.5056,28.5386,28.4973,28.5386,62500.0
2007-07-17 09:55:00,34.56,34.59,34.49,34.5,161800.0,28.5386,28.5634,28.4808,28.4891,161800.0
2007-07-17 10:00:00,34.51,34.53,34.4,34.49,104200.0,28.4973,28.5138,28.4065,28.4808,104200.0
2007-07-17 10:05:00,34.5,34.54,34.49,34.52,125300.0,28.4891,28.5221,28.4808,28.5056,125300.0
2007-07-17 10:10:00,34.51,34.54,34.47,34.51,92200.0,28.4973,28.5221,28.4643,28.4973,92200.0
2007-07-17 10:15:00,34.51,34.55,34.49,34.54,117700.0,28.4973,28.5304,28.4808,28.5221,117700.0
2007-07-17 10:20:00,34.54,34.54,34.5,34.52,63600.0,28.5221,28.5221,28.4891,28.5056,63600.0
2007-07-17 10:25:00,34.51,34.55,34.5,34.51,389400.0,28.4973,28.5304,28.4891,28.4973,389400.0
2007-07-17 10:30:00,34.51,34.51,34.49,34.49,36200.0,28.4973,28.4973,28.4808,28.4808,36200.0
2007-07-17 10:35:00,34.5,34.5,34.44,34.47,70700.0,28.4891,28.4891,28.4395,28.4643,70700.0
2007-07-17 10:40:00,34.47,34.53,34.47,34.53,58000.0,28.4643,28.5138,28.4643,28.5138,58000.0
2007-07-17 10:45:00,34.52,34.56,34.52,34.56,79800.0,28.5056,28.5386,28.5056,28.5386,79800.0
2007-07-17 10:50:00,34.56,34.6,34.55,34.59,104100.0,28.5386,28.5716,28.5304,28.5634,104100.0
2007-07-17 10:55:00,34.6,34.61,34.57,34.57,169100.0,28.5716,28.5799,28.5469,28.5469,169100.0
2007-07-17 11:00:00,34.57,34.6,34.55,34.59,71100.0,28.5469,28.5716,28.5304,28.5634,71100.0
2007-07-17 11:05:00,34.6,34.65,34.59,34.65,150200.0,28.5716,28.6129,28.5634,28.6129,150200.0
2007-07-17 11:10:00,34.65,34.66,34.54,34.57,155000.0,28.6129,28.6212,28.5221,28.5469,155000.0
2007-07-17 11:15:00,34.57,34.58,34.5,34.56,42700.0,28.5469,28.5551,28.4891,28.5386,42700.0
2007-07-17 11:20:00,34.56,34.56,34.53,34.54,73300.0,28.5386,28.5386,28.5138,28.5221,73300.0
2007-07-17 11:25:00,34.54,34.55,34.53,34.53,106600.0,28.5221,28.5304,28.5138,28.5138,106600.0
2007-07-17 11:30:00,34.53,34.56,34.53,34.55,115900.0,28.5138,28.5386,28.5138,28.5304,115900.0
2007-07-17 11:35:00,34.55,34.59,34.55,34.55,89900.0,28.5304,28.5634,28.5304,28.5304,89900.0
2007-07-17 11:40:00,34.56,34.57,34.54,34.56,62000.0,28.5386,28.5469,28.5221,28.5386,62000.0
2007-07-17 11:45:00,34.55,34.56,34.55,34.56,67100.0,28.5304,28.5386,28.5304,28.5386,67100.0
2007-07-17 11:50:00,34.57,34.62,34.56,34.62,90400.0,28.5469,28.5882,28.5386,28.5882,90400.0
2007-07-17 11:55:00,34.62,34.63,34.57,34.59,140400.0,28.5882,28.5964,28.5469,28.5634,140400.0
2007-07-17 12:00:00,34.59,34.62,34.58,34.61,136300.0,28.5634,28.5882,28.5551,28.5799,136300.0
2007-07-17 12:05:00,34.62,34.72,34.61,34.72,267100.0,28.5882,28.6707,28.5799,28.6707,267100.0
2007-07-17 12:10:00,34.72,34.72,34.64,34.68,149400.0,28.6707,28.6707,28.6047,28.6377,149400.0
2007-07-17 12:15:00,34.69,34.69,34.67,34.69,77100.0,28.646,28.646,28.6294,28.646,77100.0
2007-07-17 12:20:00,34.68,34.7,34.68,34.69,121800.0,28.6377,28.6542,28.6377,28.646,121800.0
2007-07-17 12:25:00,34.69,34.72,34.65,34.67,152400.0,28.646,28.6707,28.6129,28.6294,152400.0
2007-07-17 12:30:00,34.67,34.67,34.63,34.66,90500.0,28.6294,28.6294,28.5964,28.6212,90500.0
2007-07-17 12:35:00,34.66,34.68,34.65,34.66,54700.0,28.6212,28.6377,28.6129,28.6212,54700.0
2007-07-17 12:40:00,34.66,34.68,34.65,34.66,77600.0,28.6212,28.6377,28.6129,28.6212,77600.0
2007-07-17 12:45:00,34.66,34.7,34.65,34.69,73600.0,28.6212,28.6542,28.6129,28.646,73600.0
2007-07-17 12:50:00,34.68,34.71,34.67,34.71,80100.0,28.6377,28.6625,28.6294,28.6625,80100.0
2007-07-17 12:55:00,34.7,34.74,34.7,34.74,101200.0,28.6542,28.6872,28.6542,28.6872,101200.0
2007-07-17 13:00:00,34.73,34.77,34.7,34.77,157800.0,28.679,28.712,28.6542,28.712,157800.0
2007-07-17 13:05:00,34.77,34.78,34.75,34.77,167900.0,28.712,28.7203,28.6955,28.712,167900.0
2007-07-17 13:10:00,34.77,34.79,34.75,34.76,108600.0,28.712,28.7285,28.6955,28.7038,108600.0
2007-07-17 13:15:00,34.75,34.78,34.73,34.77,96300.0,28.6955,28.7203,28.679,28.712,96300.0
2007-07-17 13:20:00,34.77,34.78,34.73,34.73,51300.0,28.712,28.7203,28.679,28.679,51300.0
2007-07-17 13:25:00,34.73,34.76,34.71,34.73,119900.0,28.679,28.7038,28.6625,28.679,119900.0
2007-07-17 13:30:00,34.74,34.75,34.73,34.75,41000.0,28.6872,28.6955,28.679,28.6955,41000.0
2007-07-17 13:35:00,34.75,34.78,34.75,34.77,49900.0,28.6955,28.7203,28.6955,28.712,49900.0
2007-07-17 13:40:00,34.78,34.78,34.74,34.75,105300.0,28.7203,28.7203,28.6872,28.6955,105300.0
2007-07-17 13:45:00,34.75,34.77,34.74,34.76,105100.0,28.6955,28.712,28.6872,28.7038,105100.0
2007-07-17 13:50:00,34.76,34.82,34.74,34.8,1300900.0,28.7038,28.7533,28.6872,28.7368,1300900.0
2007-07-17 13:55:00,34.8,34.81,34.76,34.79,104100.0,28.7368,28.7451,28.7038,28.7285,104100.0
2007-07-17 14:00:00,34.8,34.81,34.77,34.8,542700.0,28.7368,28.7451,28.712,28.7368,542700.0
2007-07-17 14:05:00,34.81,34.82,34.78,34.78,143600.0,28.7451,28.7533,28.7203,28.7203,143600.0
2007-07-17 14:10:00,34.78,34.83,34.78,34.82,71100.0,28.7203,28.7616,28.7203,28.7533,71100.0
2007-07-17 14:15:00,34.82,34.84,34.8,34.8,116600.0,28.7533,28.7698,28.7368,28.7368,116600.0
2007-07-17 14:20:00,34.8,34.82,34.8,34.82,67900.0,28.7368,28.7533,28.7368,28.7533,67900.0
2007-07-17 14:25:00,34.82,34.84,34.81,34.84,83700.0,28.7533,28.7698,28.7451,28.7698,83700.0
2007-07-17 14:30:00,34.84,34.85,34.83,34.85,66100.0,28.7698,28.7781,28.7616,28.7781,66100.0
2007-07-17 14:35:00,34.84,34.85,34.83,34.83,72200.0,28.7698,28.7781,28.7616,28.7616,72200.0
2007-07-17 14:40:00,34.83,34.85,34.81,34.82,110700.0,28.7616,28.7781,28.7451,28.7533,110700.0
2007-07-17 14:45:00,34.83,34.83,34.82,34.83,60200.0,28.7616,28.7616,28.7533,28.7616,60200.0
2007-07-17 14:50:00,34.83,34.83,34.8,34.8,56800.0,28.7616,28.7616,28.7368,28.7368,56800.0
2007-07-17 14:55:00,34.8,34.83,34.79,34.82,145900.0,28.7368,28.7616,28.7285,28.7533,145900.0
2007-07-17 15:00:00,34.82,34.83,34.82,34.82,44000.0,28.7533,28.7616,28.7533,28.7533,44000.0
2007-07-17 15:05:00,34.82,34.83,34.82,34.82,39000.0,28.7533,28.7616,28.7533,28.7533,39000.0
2007-07-17 15:10:00,34.83,34.84,34.81,34.83,151100.0,28.7616,28.7698,28.7451,28.7616,151100.0
2007-07-17 15:15:00,34.84,34.87,34.84,34.86,211500.0,28.7698,28.7946,28.7698,28.7863,211500.0
2007-07-17 15:20:00,34.85,34.86,34.82,34.83,156900.0,28.7781,28.7863,28.7533,28.7616,156900.0
2007-07-17 15:25:00,34.84,34.84,34.81,34.82,165600.0,28.7698,28.7698,28.7451,28.7533,165600.0
2007-07-17 15:30:00,34.82,34.83,34.8,34.81,169200.0,28.7533,28.7616,28.7368,28.7451,169200.0
2007-07-17 15:35:00,34.81,34.82,34.78,34.8,189400.0,28.7451,28.7533,28.7203,28.7368,189400.0
2007-07-17 15:40:00,34.8,34.8,34.73,34.76,256700.0,28.7368,28.7368,28.679,28.7038,256700.0
2007-07-17 15:45:00,34.76,34.77,34.73,34.74,193500.0,28.7038,28.712,28.679,28.6872,193500.0
2007-07-17 15:50:00,34.73,34.73,34.68,34.69,350000.0,28.679,28.679,28.6377,28.646,350000.0
2007-07-17 15:55:00,34.7,34.72,34.69,34.7,229800.0,28.6542,28.6707,28.646,28.6542,229800.0
2007-07-18 09:30:00,34.56,34.6,34.34,34.48,269300.0,28.5386,28.5716,28.3569,28.4725,269300.0
2007-07-18 09:35:00,34.5,34.59,34.45,34.59,61800.0,28.4891,28.5634,28.4478,28.5634,61800.0
2007-07-18 09:40:00,34.59,34.6,34.55,34.58,75500.0,28.5634,28.5716,28.5304,28.5551,75500.0
2007-07-18 09:45:00,34.57,34.75,34.57,34.71,119600.0,28.5469,28.6955,28.5469,28.6625,119600.0
2007-07-18 09:50:00,34.71,34.71,34.63,34.7,65100.0,28.6625,28.6625,28.5964,28.6542,65100.0
2007-07-18 09:55:00,34.7,34.72,34.66,34.68,139300.0,28.6542,28.6707,28.6212,28.6377,139300.0
2007-07-18 10:00:00,34.67,34.78,34.67,34.74,162500.0,28.6294,28.7203,28.6294,28.6872,162500.0
2007-07-18 10:05:00,34.74,34.76,34.64,34.64,131000.0,28.6872,28.7038,28.6047,28.6047,131000.0
2007-07-18 10:10:00,34.64,34.64,34.56,34.61,145000.0,28.6047,28.6047,28.5386,28.5799,145000.0
2007-07-18 10:15:00,34.6,34.61,34.55,34.6,139800.0,28.5716,28.5799,28.5304,28.5716,139800.0
2007-07-18 10:20:00,34.6,34.61,34.53,34.56,114200.0,28.5716,28.5799,28.5138,28.5386,114200.0
2007-07-18 10:25:00,34.55,34.6,34.53,34.59,110000.0,28.5304,28.5716,28.5138,28.5634,110000.0
2007-07-18 10:30:00,34.6,34.6,34.48,34.49,101100.0,28.5716,28.5716,28.4725,28.4808,101100.0
2007-07-18 10:35:00,34.49,34.51,34.44,34.45,106500.0,28.4808,28.4973,28.4395,28.4478,106500.0
2007-07-18 10:40:00,34.45,34.51,34.42,34.49,109900.0,28.4478,28.4973,28.423,28.4808,109900.0
2007-07-18 10:45:00,34.49,34.5,34.4,34.42,174700.0,28.4808,28.4891,28.4065,28.423,174700.0
2007-07-18 10:50:00,34.42,34.5,34.42,34.5,69400.0,28.423,28.4891,28.423,28.4891,69400.0
2007-07-18 10:55:00,34.5,34.55,34.49,34.51,127100.0,28.4891,28.5304,28.4808,28.4973,127100.0
2007-07-18 11:00:00,34.51,34.53,34.48,34.53,63400.0,28.4973,28.5138,28.4725,28.5138,63400.0
2007-07-18 11:05:00,34.52,34.56,34.5,34.56,116000.0,28.5056,28.5386,28.4891,28.5386,116000.0
2007-07-18 11:10:00,34.55,34.58,34.53,34.53,99600.0,28.5304,28.5551,28.5138,28.5138,99600.0
2007-07-18 11:15:00,34.52,34.53,34.46,34.48,118100.0,28.5056,28.5138,28.456,28.4725,118100.0
2007-07-18 11:20:00,34.48,34.5,34.46,34.46,81600.0,28.4725,28.4891,28.456,28.456,81600.0
2007-07-18 11:25:00,34.46,34.48,34.42,34.44,85200.0,28.456,28.4725,28.423,28.4395,85200.0
2007-07-18 11:30:00,34.43,34.44,34.37,34.39,184500.0,28.4313,28.4395,28.3817,28.3982,184500.0
2007-07-18 11:35:00,34.39,34.39,34.32,34.33,238000.0,28.3982,28.3982,28.3404,28.3487,238000.0
2007-07-18 11:40:00,34.33,34.38,34.3,34.35,187200.0,28.3487,28.39,28.3239,28.3652,187200.0
2007-07-18 11:45:00,34.35,34.38,34.35,34.38,57800.0,28.3652,28.39,28.3652,28.39,57800.0
2007-07-18 11:50:00,34.38,34.43,34.38,34.42,53800.0,28.39,28.4313,28.39,28.423,53800.0
2007-07-18 11:55:00,34.43,34.47,34.42,34.45,115000.0,28.4313,28.4643,28.423,28.4478,115000.0
2007-07-18 12:00:00,34.46,34.49,34.42,34.49,109800.0,28.456,28.4808,28.423,28.4808,109800.0
2007-07-18 12:05:00,34.48,34.5,34.42,34.42,91600.0,28.4725,28.4891,28.423,28.423,91600.0
2007-07-18 12:10:00,34.42,34.48,34.42,34.45,59300.0,28.423,28.4725,28.423,28.4478,59300.0
2007-07-18 12:15:00,34.46,34.47,34.29,34.31,152700.0,28.456,28.4643,28.3156,28.3322,152700.0
2007-07-18 12:20:00,34.31,34.34,34.25,34.25,179600.0,28.3322,28.3569,28.2826,28.2826,179600.0
2007-07-18 12:25:00,34.26,34.33,34.26,34.3,111400.0,28.2909,28.3487,28.2909,28.3239,111400.0
2007-07-18 12:30:00,34.29,34.29,34.24,34.25,142100.0,28.3156,28.3156,28.2744,28.2826,142100.0
2007-07-18 12:35:00,34.25,34.3,34.25,34.29,53300.0,28.2826,28.3239,28.2826,28.3156,53300.0
2007-07-18 12:40:00,34.3,34.32,34.29,34.32,30500.0,28.3239,28.3404,28.3156,28.3404,30500.0
2007-07-18 12:45:00,34.32,34.44,34.31,34.44,57700.0,28.3404,28.4395,28.3322,28.4395,57700.0
2007-07-18 12:50:00,34.44,34.45,34.4,34.42,49600.0,28.4395,28.4478,28.4065,28.423,49600.0
2007-07-18 12:55:00,34.42,34.43,34.4,34.43,34000.0,28.423,28.4313,28.4065,28.4313,34000.0
2007-07-18 13:00:00,34.42,34.43,34.4,34.42,41000.0,28.423,28.4313,28.4065,28.423,41000.0
2007-07-18 13:05:00,34.42,34.43,34.4,34.41,41900.0,28.423,28.4313,28.4065,28.4147,41900.0
2007-07-18 13:10:00,34.41,34.43,34.37,34.42,221900.0,28.4147,28.4313,28.3817,28.423,221900.0
2007-07-18 13:15:00,34.42,34.43,34.37,34.37,68200.0,28.423,28.4313,28.3817,28.3817,68200.0
2007-07-18 13:20:00,34.37,34.39,34.35,34.37,101400.0,28.3817,28.3982,28.3652,28.3817,101400.0
2007-07-18 13:25:00,34.37,34.39,34.3,34.3,113700.0,28.3817,28.3982,28.3239,28.3239,113700.0
2007-07-18 13:30:00,34.31,34.32,34.28,34.29,158100.0,28.3322,28.3404,28.3074,28.3156,158100.0
2007-07-18 13:35:00,34.28,34.33,34.28,34.33,74800.0,28.3074,28.3487,28.3074,28.3487,74800.0
2007-07-18 13:40:00,34.32,34.35,34.31,34.33,133600.0,28.3404,28.3652,28.3322,28.3487,133600.0
2007-07-18 13:45:00,34.33,34.35,34.33,34.35,108700.0,28.3487,28.3652,28.3487,28.3652,108700.0
2007-07-18 13:50:00,34.35,34.38,34.28,34.33,132400.0,28.3652,28.39,28.3074,28.3487,132400.0
2007-07-18 13:55:00,34.34,34.34,34.26,34.28,82200.0,28.3569,28.3569,28.2909,28.3074,82200.0
2007-07-18 14:00:00,34.28,34.36,34.28,34.36,135900.0,28.3074,28.3735,28.3074,28.3735,135900.0
2007-07-18 14:05:00,34.37,34.37,34.33,34.33,97300.0,28.3817,28.3817,28.3487,28.3487,97300.0
2007-07-18 14:10:00,34.33,34.35,34.3,34.32,36400.0,28.3487,28.3652,28.3239,28.3404,36400.0
2007-07-18 14:15:00,34.32,34.32,34.24,34.25,108600.0,28.3404,28.3404,28.2744,28.2826,108600.0
2007-07-18 14:20:00,34.25,34.26,34.22,34.25,66900.0,28.2826,28.2909,28.2578,28.2826,66900.0
2007-07-18 14:25:00,34.24,34.24,34.19,34.2,82000.0,28.2744,28.2744,28.2331,28.2413,82000.0
2007-07-18 14:30:00,34.19,34.24,34.19,34.23,115900.0,28.2331,28.2744,28.2331,28.2661,115900.0
2007-07-18 14:35:00,34.24,34.29,34.22,34.26,113700.0,28.2744,28.3156,28.2578,28.2909,113700.0
2007-07-18 14:40:00,34.27,34.27,34.22,34.22,94800.0,28.2991,28.2991,28.2578,28.2578,94800.0
2007-07-18 14:45:00,34.22,34.25,34.22,34.24,120600.0,28.2578,28.2826,28.2578,28.2744,120600.0
2007-07-18 14:50:00,34.23,34.29,34.23,34.27,116600.0,28.2661,28.3156,28.2661,28.2991,116600.0
2007-07-18 14:55:00,34.28,34.32,34.27,34.29,99900.0,28.3074,28.3404,28.2991,28.3156,99900.0
2007-07-18 15:00:00,34.29,34.32,34.27,34.28,99500.0,28.3156,28.3404,28.2991,28.3074,99500.0
2007-07-18 15:05:00,34.29,34.34,34.27,34.32,91300.0,28.3156,28.3569,28.2991,28.3404,91300.0
2007-07-18 15:10:00,34.31,34.34,34.3,34.32,76900.0,28.3322,28.3569,28.3239,28.3404,76900.0
2007-07-18 15:15:00,34.32,34.37,34.31,34.34,91300.0,28.3404,28.3817,28.3322,28.3569,91300.0
2007-07-18 15:20:00,34.34,34.35,34.29,34.35,137600.0,28.3569,28.3652,28.3156,28.3652,137600.0
2007-07-18 15:25:00,34.35,34.37,34.34,34.34,95600.0,28.3652,28.3817,28.3569,28.3569,95600.0
2007-07-18 15:30:00,34.34,34.39,34.34,34.39,154700.0,28.3569,28.3982,28.3569,28.3982,154700.0
2007-07-18 15:35:00,34.38,34.44,34.38,34.42,182200.0,28.39,28.4395,28.39,28.423,182200.0
2007-07-18 15:40:00,34.43,34.44,34.37,34.4,211200.0,28.4313,28.4395,28.3817,28.4065,211200.0
2007-07-18 15:45:00,34.4,34.52,34.39,34.48,434000.0,28.4065,28.5056,28.3982,28.4725,434000.0
2007-07-18 15:50:00,34.48,34.58,34.48,34.56,330300.0,28.4725,28.5551,28.4725,28.5386,330300.0
2007-07-18 15:55:00,34.57,34.6,34.54,34.58,301700.0,28.5469,28.5716,28.5221,28.5551,301700.0
2007-07-19 09:30:00,34.66,34.67,34.5,34.64,146400.0,28.6212,28.6294,28.4891,28.6047,146400.0
2007-07-19 09:35:00,34.66,34.76,34.64,34.75,105000.0,28.6212,28.7038,28.6047,28.6955,105000.0
2007-07-19 09:40:00,34.75,34.77,34.64,34.69,151800.0,28.6955,28.712,28.6047,28.646,151800.0
2007-07-19 09:45:00,34.69,34.74,34.68,34.74,92800.0,28.646,28.6872,28.6377,28.6872,92800.0
2007-07-19 09:50:00,34.74,34.8,34.73,34.8,132800.0,28.6872,28.7368,28.679,28.7368,132800.0
2007-07-19 09:55:00,34.8,34.83,34.79,34.8,92800.0,28.7368,28.7616,28.7285,28.7368,92800.0
2007-07-19 10:00:00,34.79,34.82,34.75,34.76,175300.0,28.7285,28.7533,28.6955,28.7038,175300.0
2007-07-19 10:05:00,34.75,34.76,34.74,34.74,344400.0,28.6955,28.7038,28.6872,28.6872,344400.0
2007-07-19 10:10:00,34.74,34.75,34.69,34.69,50200.0,28.6872,28.6955,28.646,28.646,50200.0
2007-07-19 10:15:00,34.7,34.79,34.69,34.75,137600.0,28.6542,28.7285,28.646,28.6955,137600.0
2007-07-19 10:20:00,34.75,34.76,34.68,34.73,124600.0,28.6955,28.7038,28.6377,28.679,124600.0
2007-07-19 10:25:00,34.73,34.75,34.67,34.69,160500.0,28.679,28.6955,28.6294,28.646,160500.0
2007-07-19 10:30:00,34.7,34.7,34.65,34.69,77300.0,28.6542,28.6542,28.6129,28.646,77300.0
2007-07-19 10:35:00,34.69,34.7,34.65,34.65,50200.0,28.646,28.6542,28.6129,28.6129,50200.0
2007-07-19 10:40:00,34.65,34.67,34.63,34.64,39600.0,28.6129,28.6294,28.5964,28.6047,39600.0
2007-07-19 10:45:00,34.63,34.64,34.59,34.6,75100.0,28.5964,28.6047,28.5634,28.5716,75100.0
2007-07-19 10:50:00,34.59,34.61,34.57,34.61,78700.0,28.5634,28.5799,28.5469,28.5799,78700.0
2007-07-19 10:55:00,34.6,34.6,34.52,34.52,113500.0,28.5716,28.5716,28.5056,28.5056,113500.0
2007-07-19 11:00:00,34.52,34.58,34.5,34.58,176300.0,28.5056,28.5551,28.4891,28.5551,176300.0
2007-07-19 11:05:00,34.57,34.63,34.57,34.59,76900.0,28.5469,28.5964,28.5469,28.5634,76900.0
2007-07-19 11:10:00,34.59,34.64,34.59,34.64,37500.0,28.5634,28.6047,28.5634,28.6047,37500.0
2007-07-19 11:15:00,34.63,34.64,34.55,34.58,161400.0,28.5964,28.6047,28.5304,28.5551,161400.0
2007-07-19 11:20:00,34.58,34.59,34.55,34.56,69000.0,28.5551,28.5634,28.5304,28.5386,69000.0
2007-07-19 11:25:00,34.56,34.58,34.55,34.56,62000.0,28.5386,28.5551,28.5304,28.5386,62000.0
2007-07-19 11:30:00,34.56,34.58,34.56,34.57,89500.0,28.5386,28.5551,28.5386,28.5469,89500.0
2007-07-19 11:35:00,34.57,34.59,34.56,34.57,79800.0,28.5469,28.5634,28.5386,28.5469,79800.0
2007-07-19 11:40:00,34.57,34.59,34.56,34.56,51200.0,28.5469,28.5634,28.5386,28.5386,51200.0
2007-07-19 11:45:00,34.56,34.59,34.52,34.53,89800.0,28.5386,28.5634,28.5056,28.5138,89800.0
2007-07-19 11:50:00,34.54,34.57,34.53,34.55,57500.0,28.5221,28.5469,28.5138,28.5304,57500.0
2007-07-19 11:55:00,34.55,34.56,34.53,34.55,63000.0,28.5304,28.5386,28.5138,28.5304,63000.0
2007-07-19 12:00:00,34.54,34.55,34.51,34.53,113900.0,28.5221,28.5304,28.4973,28.5138,113900.0
2007-07-19 12:05:00,34.52,34.55,34.51,34.55,50200.0,28.5056,28.5304,28.4973,28.5304,50200.0
2007-07-19 12:10:00,34.54,34.56,34.54,34.55,48600.0,28.5221,28.5386,28.5221,28.5304,48600.0
2007-07-19 12:15:00,34.55,34.56,34.54,34.56,50900.0,28.5304,28.5386,28.5221,28.5386,50900.0
2007-07-19 12:20:00,34.55,34.58,34.54,34.58,72600.0,28.5304,28.5551,28.5221,28.5551,72600.0
2007-07-19 12:25:00,34.57,34.6,34.57,34.57,70500.0,28.5469,28.5716,28.5469,28.5469,70500.0
2007-07-19 12:30:00,34.57,34.6,34.57,34.57,65000.0,28.5469,28.5716,28.5469,28.5469,65000.0
2007-07-19 12:35:00,34.57,34.58,34.55,34.56,71200.0,28.5469,28.5551,28.5304,28.5386,71200.0
2007-07-19 12:40:00,34.57,34.58,34.55,34.57,46400.0,28.5469,28.5551,28.5304,28.5469,46400.0
2007-07-19 12:45:00,34.56,34.56,34.55,34.56,21000.0,28.5386,28.5386,28.5304,28.5386,21000.0
2007-07-19 12:50:00,34.56,34.59,34.56,34.57,60100.0,28.5386,28.5634,28.5386,28.5469,60100.0
2007-07-19 12:55:00,34.57,34.59,34.55,34.56,51900.0,28.5469,28.5634,28.5304,28.5386,51900.0
2007-07-19 13:00:00,34.56,34.57,34.54,34.54,101200.0,28.5386,28.5469,28.5221,28.5221,101200.0
2007-07-19 13:05:00,34.55,34.55,34.53,34.53,27000.0,28.5304,28.5304,28.5138,28.5138,27000.0
2007-07-19 13:10:00,34.53,34.55,34.52,34.53,64500.0,28.5138,28.5304,28.5056,28.5138,64500.0
2007-07-19 13:15:00,34.52,34.53,34.51,34.52,26400.0,28.5056,28.5138,28.4973,28.5056,26400.0
2007-07-19 13:20:00,34.52,34.53,34.51,34.52,25000.0,28.5056,28.5138,28.4973,28.5056,25000.0
2007-07-19 13:25:00,34.51,34.52,34.49,34.49,61500.0,28.4973,28.5056,28.4808,28.4808,61500.0
2007-07-19 13:30:00,34.49,34.5,34.47,34.47,61600.0,28.4808,28.4891,28.4643,28.4643,61600.0
2007-07-19 13:35:00,34.47,34.5,34.47,34.5,41900.0,28.4643,28.4891,28.4643,28.4891,41900.0
2007-07-19 13:40:00,34.5,34.51,34.49,34.5,71800.0,28.4891,28.4973,28.4808,28.4891,71800.0
2007-07-19 13:45:00,34.5,34.52,34.5,34.52,46700.0,28.4891,28.5056,28.4891,28.5056,46700.0
2007-07-19 13:50:00,34.51,34.53,34.5,34.51,85400.0,28.4973,28.5138,28.4891,28.4973,85400.0
2007-07-19 13:55:00,34.5,34.53,34.5,34.53,36800.0,28.4891,28.5138,28.4891,28.5138,36800.0
2007-07-19 14:00:00,34.53,34.54,34.5,34.5,135100.0,28.5138,28.5221,28.4891,28.4891,135100.0
2007-07-19 14:05:00,34.49,34.5,34.47,34.49,73300.0,28.4808,28.4891,28.4643,28.4808,73300.0
2007-07-19 14:10:00,34.5,34.5,34.43,34.47,84600.0,28.4891,28.4891,28.4313,28.4643,84600.0
2007-07-19 14:15:00,34.47,34.47,34.43,34.47,68700.0,28.4643,28.4643,28.4313,28.4643,68700.0
2007-07-19 14:20:00,34.47,34.47,34.4,34.44,146600.0,28.4643,28.4643,28.4065,28.4395,146600.0
2007-07-19 14:25:00,34.44,34.46,34.42,34.42,55100.0,28.4395,28.456,28.423,28.423,55100.0
2007-07-19 14:30:00,34.42,34.48,34.42,34.42,83100.0,28.423,28.4725,28.423,28.423,83100.0
2007-07-19 14:35:00,34.43,34.47,34.43,34.47,38800.0,28.4313,28.4643,28.4313,28.4643,38800.0
2007-07-19 14:40:00,34.46,34.47,34.43,34.45,84900.0,28.456,28.4643,28.4313,28.4478,84900.0
2007-07-19 14:45:00,34.45,34.5,34.44,34.5,34900.0,28.4478,28.4891,28.4395,28.4891,34900.0
2007-07-19 14:50:00,34.49,34.5,34.46,34.48,55700.0,28.4808,28.4891,28.456,28.4725,55700.0
2007-07-19 14:55:00,34.48,34.5,34.48,34.5,33900.0,28.4725,28.4891,28.4725,28.4891,33900.0
2007-07-19 15:00:00,34.5,34.52,34.48,34.52,103900.0,28.4891,28.5056,28.4725,28.5056,103900.0
2007-07-19 15:05:00,34.51,34.53,34.48,34.51,94700.0,28.4973,28.5138,28.4725,28.4973,94700.0
2007-07-19 15:10:00,34.5,34.51,34.49,34.49,53500.0,28.4891,28.4973,28.4808,28.4808,53500.0
2007-07-19 15:15:00,34.5,34.51,34.45,34.46,91000.0,28.4891,28.4973,28.4478,28.456,91000.0
2007-07-19 15:20:00,34.46,34.48,34.45,34.47,121100.0,28.456,28.4725,28.4478,28.4643,121100.0
2007-07-19 15:25:00,34.47,34.48,34.47,34.47,63600.0,28.4643,28.4725,28.4643,28.4643,63600.0
2007-07-19 15:30:00,34.48,34.48,34.44,34.46,165600.0,28.4725,28.4725,28.4395,28.456,165600.0
2007-07-19 15:35:00,34.46,34.47,34.45,34.47,225700.0,28.456,28.4643,28.4478,28.4643,225700.0
2007-07-19 15:40:00,34.46,34.49,34.44,34.47,409300.0,28.456,28.4808,28.4395,28.4643,409300.0
2007-07-19 15:45:00,34.47,34.49,34.44,34.45,524000.0,28.4643,28.4808,28.4395,28.4478,524000.0
2007-07-19 15:50:00,34.45,34.5,34.43,34.43,295600.0,28.4478,28.4891,28.4313,28.4313,295600.0
2007-07-19 15:55:00,34.44,34.49,34.43,34.47,192600.0,28.4395,28.4808,28.4313,28.4643,192600.0
2007-07-20 09:30:00,34.58,34.58,34.4,34.49,2066100.0,28.5551,28.5551,28.4065,28.4808,2066100.0
2007-07-20 09:35:00,34.5,34.53,34.44,34.52,85500.0,28.4891,28.5138,28.4395,28.5056,85500.0
2007-07-20 09:40:00,34.52,34.55,34.4,34.41,105000.0,28.5056,28.5304,28.4065,28.4147,105000.0
2007-07-20 09:45:00,34.41,34.47,34.4,34.45,113600.0,28.4147,28.4643,28.4065,28.4478,113600.0
2007-07-20 09:50:00,34.45,34.54,34.45,34.47,130900.0,28.4478,28.5221,28.4478,28.4643,130900.0
2007-07-20 09:55:00,34.47,34.48,34.39,34.44,169700.0,28.4643,28.4725,28.3982,28.4395,169700.0
2007-07-20 10:00:00,34.44,34.45,34.36,34.43,128300.0,28.4395,28.4478,28.3735,28.4313,128300.0
2007-07-20 10:05:00,34.44,34.44,34.38,34.38,55400.0,28.4395,28.4395,28.39,28.39,55400.0
2007-07-20 10:10:00,34.39,34.39,34.36,34.38,71200.0,28.3982,28.3982,28.3735,28.39,71200.0
2007-07-20 10:15:00,34.38,34.42,34.36,34.42,77200.0,28.39,28.423,28.3735,28.423,77200.0
2007-07-20 10:20:00,34.41,34.43,34.35,34.37,97000.0,28.4147,28.4313,28.3652,28.3817,97000.0
2007-07-20 10:25:00,34.37,34.43,34.37,34.43,32300.0,28.3817,28.4313,28.3817,28.4313,32300.0
2007-07-20 10:30:00,34.43,34.46,34.4,34.4,105300.0,28.4313,28.456,28.4065,28.4065,105300.0
2007-07-20 10:35:00,34.41,34.42,34.35,34.42,73600.0,28.4147,28.423,28.3652,28.423,73600.0
2007-07-20 10:40:00,34.41,34.44,34.41,34.41,63100.0,28.4147,28.4395,28.4147,28.4147,63100.0
2007-07-20 10:45:00,34.42,34.42,34.38,34.4,84100.0,28.423,28.423,28.39,28.4065,84100.0
2007-07-20 10:50:00,34.41,34.43,34.4,34.43,51300.0,28.4147,28.4313,28.4065,28.4313,51300.0
2007-07-20 10:55:00,34.43,34.46,34.42,34.42,46700.0,28.4313,28.456,28.423,28.423,46700.0
2007-07-20 11:00:00,34.42,34.47,34.4,34.46,58900.0,28.423,28.4643,28.4065,28.456,58900.0
2007-07-20 11:05:00,34.47,34.51,34.46,34.51,77300.0,28.4643,28.4973,28.456,28.4973,77300.0
2007-07-20 11:10:00,34.51,34.53,34.46,34.5,106300.0,28.4973,28.5138,28.456,28.4891,106300.0
2007-07-20 11:15:00,34.51,34.52,34.48,34.51,100900.0,28.4973,28.5056,28.4725,28.4973,100900.0
2007-07-20 11:20:00,34.51,34.52,34.39,34.4,155400.0,28.4973,28.5056,28.3982,28.4065,155400.0
2007-07-20 11:25:00,34.41,34.45,34.39,34.44,126200.0,28.4147,28.4478,28.3982,28.4395,126200.0
2007-07-20 11:30:00,34.44,34.45,34.4,34.45,81200.0,28.4395,28.4478,28.4065,28.4478,81200.0
2007-07-20 11:35:00,34.44,34.47,34.4,34.41,73700.0,28.4395,28.4643,28.4065,28.4147,73700.0
2007-07-20 11:40:00,34.42,34.46,34.41,34.42,79700.0,28.423,28.456,28.4147,28.423,79700.0
2007-07-20 11:45:00,34.41,34.45,34.4,34.43,73700.0,28.4147,28.4478,28.4065,28.4313,73700.0
2007-07-20 11:50:00,34.43,34.43,34.39,34.43,84400.0,28.4313,28.4313,28.3982,28.4313,84400.0
2007-07-20 11:55:00,34.43,34.44,34.39,34.4,47400.0,28.4313,28.4395,28.3982,28.4065,47400.0
2007-07-20 12:00:00,34.4,34.4,34.35,34.36,110200.0,28.4065,28.4065,28.3652,28.3735,110200.0
2007-07-20 12:05:00,34.37,34.44,34.36,34.42,80600.0,28.3817,28.4395,28.3735,28.423,80600.0
2007-07-20 12:10:00,34.41,34.45,34.41,34.45,41600.0,28.4147,28.4478,28.4147,28.4478,41600.0
2007-07-20 12:15:00,34.44,34.46,34.41,34.42,112500.0,28.4395,28.456,28.4147,28.423,112500.0
2007-07-20 12:20:00,34.42,34.48,34.42,34.46,61300.0,28.423,28.4725,28.423,28.456,61300.0
2007-07-20 12:25:00,34.47,34.54,34.46,34.54,95100.0,28.4643,28.5221,28.456,28.5221,95100.0
2007-07-20 12:30:00,34.53,34.56,34.52,34.56,93800.0,28.5138,28.5386,28.5056,28.5386,93800.0
2007-07-20 12:35:00,34.56,34.56,34.48,34.53,118300.0,28.5386,28.5386,28.4725,28.5138,118300.0
2007-07-20 12:40:00,34.53,34.55,34.47,34.48,100600.0,28.5138,28.5304,28.4643,28.4725,100600.0
2007-07-20 12:45:00,34.48,34.48,34.45,34.45,106500.0,28.4725,28.4725,28.4478,28.4478,106500.0
2007-07-20 12:50:00,34.44,34.49,34.43,34.44,122200.0,28.4395,28.4808,28.4313,28.4395,122200.0
2007-07-20 12:55:00,34.44,34.44,34.35,34.38,141800.0,28.4395,28.4395,28.3652,28.39,141800.0
2007-07-20 13:00:00,34.38,34.4,34.37,34.39,108100.0,28.39,28.4065,28.3817,28.3982,108100.0
2007-07-20 13:05:00,34.38,34.41,34.38,34.4,64700.0,28.39,28.4147,28.39,28.4065,64700.0
2007-07-20 13:10:00,34.4,34.41,34.36,34.36,89900.0,28.4065,28.4147,28.3735,28.3735,89900.0
2007-07-20 13:15:00,34.36,34.41,34.36,34.41,62200.0,28.3735,28.4147,28.3735,28.4147,62200.0
2007-07-20 13:20:00,34.4,34.42,34.38,34.42,27300.0,28.4065,28.423,28.39,28.423,27300.0
2007-07-20 13:25:00,34.41,34.44,34.37,34.38,40400.0,28.4147,28.4395,28.3817,28.39,40400.0
2007-07-20 13:30:00,34.37,34.39,34.35,34.36,38500.0,28.3817,28.3982,28.3652,28.3735,38500.0
2007-07-20 13:35:00,34.36,34.39,34.34,34.39,29700.0,28.3735,28.3982,28.3569,28.3982,29700.0
2007-07-20 13:40:00,34.39,34.42,34.37,34.38,55700.0,28.3982,28.423,28.3817,28.39,55700.0
2007-07-20 13:45:00,34.37,34.4,34.36,34.4,38500.0,28.3817,28.4065,28.3735,28.4065,38500.0
2007-07-20 13:50:00,34.4,34.44,34.37,34.37,86900.0,28.4065,28.4395,28.3817,28.3817,86900.0
2007-07-20 13:55:00,34.38,34.4,34.34,34.37,50200.0,28.39,28.4065,28.3569,28.3817,50200.0
2007-07-20 14:00:00,34.36,34.38,34.32,34.37,80300.0,28.3735,28.39,28.3404,28.3817,80300.0
2007-07-20 14:05:00,34.38,34.52,34.37,34.49,207400.0,28.39,28.5056,28.3817,28.4808,207400.0
2007-07-20 14:10:00,34.49,34.5,34.43,34.46,134300.0,28.4808,28.4891,28.4313,28.456,134300.0
2007-07-20 14:15:00,34.46,34.52,34.44,34.49,101000.0,28.456,28.5056,28.4395,28.4808,101000.0
2007-07-20 14:20:00,34.49,34.53,34.48,34.5,72900.0,28.4808,28.5138,28.4725,28.4891,72900.0
2007-07-20 14:25:00,34.5,34.5,34.46,34.47,80900.0,28.4891,28.4891,28.456,28.4643,80900.0
2007-07-20 14:30:00,34.46,34.5,34.45,34.49,78600.0,28.456,28.4891,28.4478,28.4808,78600.0
2007-07-20 14:35:00,34.49,34.49,34.46,34.47,69500.0,28.4808,28.4808,28.456,28.4643,69500.0
2007-07-20 14:40:00,34.47,34.5,34.45,34.48,85900.0,28.4643,28.4891,28.4478,28.4725,85900.0
2007-07-20 14:45:00,34.47,34.5,34.46,34.5,38900.0,28.4643,28.4891,28.456,28.4891,38900.0
2007-07-20 14:50:00,34.5,34.5,34.46,34.47,57000.0,28.4891,28.4891,28.456,28.4643,57000.0
2007-07-20 14:55:00,34.47,34.54,34.47,34.52,69600.0,28.4643,28.5221,28.4643,28.5056,69600.0
2007-07-20 15:00:00,34.52,34.54,34.51,34.53,29700.0,28.5056,28.5221,28.4973,28.5138,29700.0
2007-07-20 15:05:00,34.53,34.54,34.46,34.48,90600.0,28.5138,28.5221,28.456,28.4725,90600.0
2007-07-20 15:10:00,34.48,34.48,34.46,34.48,81800.0,28.4725,28.4725,28.456,28.4725,81800.0
2007-07-20 15:15:00,34.48,34.51,34.47,34.5,69500.0,28.4725,28.4973,28.4643,28.4891,69500.0
2007-07-20 15:20:00,34.5,34.52,34.49,34.5,69300.0,28.4891,28.5056,28.4808,28.4891,69300.0
2007-07-20 15:25:00,34.5,34.52,34.5,34.51,46800.0,28.4891,28.5056,28.4891,28.4973,46800.0
2007-07-20 15:30:00,34.5,34.52,34.44,34.45,174800.0,28.4891,28.5056,28.4395,28.4478,174800.0
2007-07-20 15:35:00,34.45,34.46,34.4,34.4,208900.0,28.4478,28.456,28.4065,28.4065,208900.0
2007-07-20 15:40:00,34.4,34.42,34.36,34.4,220900.0,28.4065,28.423,28.3735,28.4065,220900.0
2007-07-20 15:45:00,34.41,34.41,34.35,34.37,235300.0,28.4147,28.4147,28.3652,28.3817,235300.0
2007-07-20 15:50:00,34.38,34.38,34.3,34.32,349500.0,28.39,28.39,28.3239,28.3404,349500.0
2007-07-20 15:55:00,34.31,34.33,34.28,34.32,523100.0,28.3322,28.3487,28.3074,28.3404,523100.0
2007-07-23 09:30:00,34.45,34.5,34.43,34.49,189800.0,28.4478,28.4891,28.4313,28.4808,189800.0
2007-07-23 09:35:00,34.49,34.6,34.47,34.6,160400.0,28.4808,28.5716,28.4643,28.5716,160400.0
2007-07-23 09:40:00,34.6,34.73,34.58,34.71,224100.0,28.5716,28.679,28.5551,28.6625,224100.0
2007-07-23 09:45:00,34.7,34.7,34.58,34.58,128000.0,28.6542,28.6542,28.5551,28.5551,128000.0
2007-07-23 09:50:00,34.6,34.67,34.59,34.66,106800.0,28.5716,28.6294,28.5634,28.6212,106800.0
2007-07-23 09:55:00,34.66,34.66,34.58,34.66,105900.0,28.6212,28.6212,28.5551,28.6212,105900.0
2007-07-23 10:00:00,34.66,34.74,34.61,34.66,212900.0,28.6212,28.6872,28.5799,28.6212,212900.0
2007-07-23 10:05:00,34.67,34.67,34.59,34.6,252600.0,28.6294,28.6294,28.5634,28.5716,252600.0
2007-07-23 10:10:00,34.59,34.63,34.59,34.63,110700.0,28.5634,28.5964,28.5634,28.5964,110700.0
2007-07-23 10:15:00,34.64,34.73,34.63,34.67,208000.0,28.6047,28.679,28.5964,28.6294,208000.0
2007-07-23 10:20:00,34.67,34.73,34.65,34.72,72800.0,28.6294,28.679,28.6129,28.6707,72800.0
2007-07-23 10:25:00,34.72,34.74,34.67,34.7,125300.0,28.6707,28.6872,28.6294,28.6542,125300.0
2007-07-23 10:30:00,34.71,34.74,34.71,34.71,80200.0,28.6625,28.6872,28.6625,28.6625,80200.0
2007-07-23 10:35:00,34.71,34.74,34.69,34.72,112000.0,28.6625,28.6872,28.646,28.6707,112000.0
2007-07-23 10:40:00,34.73,34.76,34.72,34.76,165500.0,28.679,28.7038,28.6707,28.7038,165500.0
2007-07-23 10:45:00,34.76,34.78,34.75,34.76,95100.0,28.7038,28.7203,28.6955,28.7038,95100.0
2007-07-23 10:50:00,34.76,34.81,34.75,34.78,139400.0,28.7038,28.7451,28.6955,28.7203,139400.0
2007-07-23 10:55:00,34.78,34.84,34.78,34.83,111900.0,28.7203,28.7698,28.7203,28.7616,111900.0
2007-07-23 11:00:00,34.84,34.86,34.82,34.83,131100.0,28.7698,28.7863,28.7533,28.7616,131100.0
2007-07-23 11:05:00,34.83,34.85,34.78,34.78,94100.0,28.7616,28.7781,28.7203,28.7203,94100.0
2007-07-23 11:10:00,34.78,34.83,34.77,34.79,92000.0,28.7203,28.7616,28.712,28.7285,92000.0
2007-07-23 11:15:00,34.79,34.83,34.79,34.81,37600.0,28.7285,28.7616,28.7285,28.7451,37600.0
2007-07-23 11:20:00,34.82,34.88,34.81,34.85,142400.0,28.7533,28.8029,28.7451,28.7781,142400.0
2007-07-23 11:25:00,34.85,34.9,34.85,34.9,134700.0,28.7781,28.8194,28.7781,28.8194,134700.0
2007-07-23 11:30:00,34.9,34.93,34.89,34.92,81800.0,28.8194,28.8441,28.8111,28.8359,81800.0
2007-07-23 11:35:00,34.92,34.93,34.88,34.89,82500.0,28.8359,28.8441,28.8029,28.8111,82500.0
2007-07-23 11:40:00,34.9,34.92,34.88,34.92,47600.0,28.8194,28.8359,28.8029,28.8359,47600.0
2007-07-23 11:45:00,34.91,34.93,34.91,34.92,96200.0,28.8276,28.8441,28.8276,28.8359,96200.0
2007-07-23 11:50:00,34.92,34.94,34.91,34.93,92200.0,28.8359,28.8524,28.8276,28.8441,92200.0
2007-07-23 11:55:00,34.93,34.94,34.91,34.92,60600.0,28.8441,28.8524,28.8276,28.8359,60600.0
2007-07-23 12:00:00,34.93,34.98,34.92,34.97,157500.0,28.8441,28.8854,28.8359,28.8772,157500.0
2007-07-23 12:05:00,34.97,34.98,34.96,34.96,65100.0,28.8772,28.8854,28.8689,28.8689,65100.0
2007-07-23 12:10:00,34.97,34.99,34.95,34.97,104700.0,28.8772,28.8937,28.8607,28.8772,104700.0
2007-07-23 12:15:00,34.96,34.98,34.93,34.93,69500.0,28.8689,28.8854,28.8441,28.8441,69500.0
2007-07-23 12:20:00,34.94,34.95,34.92,34.92,49600.0,28.8524,28.8607,28.8359,28.8359,49600.0
2007-07-23 12:25:00,34.92,34.96,34.92,34.95,40100.0,28.8359,28.8689,28.8359,28.8607,40100.0
2007-07-23 12:30:00,34.95,34.97,34.95,34.96,93700.0,28.8607,28.8772,28.8607,28.8689,93700.0
2007-07-23 12:35:00,34.97,34.99,34.96,34.98,69000.0,28.8772,28.8937,28.8689,28.8854,69000.0
2007-07-23 12:40:00,34.98,35.03,34.97,34.97,384700.0,28.8854,28.9267,28.8772,28.8772,384700.0
2007-07-23 12:45:00,34.97,35.0,34.95,34.98,86000.0,28.8772,28.9019,28.8607,28.8854,86000.0
2007-07-23 12:50:00,34.99,34.99,34.98,34.99,43900.0,28.8937,28.8937,28.8854,28.8937,43900.0
2007-07-23 12:55:00,34.99,34.99,34.89,34.92,102400.0,28.8937,28.8937,28.8111,28.8359,102400.0
2007-07-23 13:00:00,34.92,34.94,34.92,34.93,19800.0,28.8359,28.8524,28.8359,28.8441,19800.0
2007-07-23 13:05:00,34.92,34.94,34.89,34.89,51800.0,28.8359,28.8524,28.8111,28.8111,51800.0
2007-07-23 13:10:00,34.89,34.92,34.87,34.91,81100.0,28.8111,28.8359,28.7946,28.8276,81100.0
2007-07-23 13:15:00,34.9,34.91,34.9,34.9,13400.0,28.8194,28.8276,28.8194,28.8194,13400.0
2007-07-23 13:20:00,34.9,34.94,34.9,34.92,98700.0,28.8194,28.8524,28.8194,28.8359,98700.0
2007-07-23 13:25:00,34.93,34.95,34.92,34.95,84000.0,28.8441,28.8607,28.8359,28.8607,84000.0
2007-07-23 13:30:00,34.95,34.95,34.94,34.95,30600.0,28.8607,28.8607,28.8524,28.8607,30600.0
2007-07-23 13:35:00,34.94,34.97,34.94,34.97,59400.0,28.8524,28.8772,28.8524,28.8772,59400.0
2007-07-23 13:40:00,34.97,34.99,34.96,34.98,62100.0,28.8772,28.8937,28.8689,28.8854,62100.0
2007-07-23 13:45:00,34.98,35.0,34.98,34.99,67200.0,28.8854,28.9019,28.8854,28.8937,67200.0
2007-07-23 13:50:00,34.98,35.0,34.98,35.0,47400.0,28.8854,28.9019,28.8854,28.9019,47400.0
2007-07-23 13:55:00,35.0,35.01,34.96,34.97,181400.0,28.9019,28.9102,28.8689,28.8772,181400.0
2007-07-23 14:00:00,34.98,34.99,34.9,34.96,144500.0,28.8854,28.8937,28.8194,28.8689,144500.0
2007-07-23 14:05:00,34.96,34.98,34.91,34.97,158400.0,28.8689,28.8854,28.8276,28.8772,158400.0
2007-07-23 14:10:00,34.97,35.01,34.96,35.0,391700.0,28.8772,28.9102,28.8689,28.9019,391700.0
2007-07-23 14:15:00,35.0,35.08,35.0,35.07,185200.0,28.9019,28.968,28.9019,28.9598,185200.0
2007-07-23 14:20:00,35.07,35.09,35.06,35.06,97500.0,28.9598,28.9763,28.9515,28.9515,97500.0
2007-07-23 14:25:00,35.06,35.07,35.02,35.04,115300.0,28.9515,28.9598,28.9185,28.935,115300.0
2007-07-23 14:30:00,35.04,35.1,35.04,35.05,106800.0,28.935,28.9845,28.935,28.9432,106800.0
2007-07-23 14:35:00,35.05,35.11,35.04,35.09,131100.0,28.9432,28.9928,28.935,28.9763,131100.0
2007-07-23 14:40:00,35.09,35.12,35.07,35.11,114200.0,28.9763,29.001,28.9598,28.9928,114200.0
2007-07-23 14:45:00,35.12,35.14,35.06,35.13,176900.0,29.001,29.0176,28.9515,29.0093,176900.0
2007-07-23 14:50:00,35.12,35.14,35.09,35.12,90800.0,29.001,29.0176,28.9763,29.001,90800.0
2007-07-23 14:55:00,35.11,35.13,35.11,35.12,110900.0,28.9928,29.0093,28.9928,29.001,110900.0
2007-07-23 15:00:00,35.12,35.15,35.12,35.14,109800.0,29.001,29.0258,29.001,29.0176,109800.0
2007-07-23 15:05:00,35.14,35.19,35.14,35.17,138500.0,29.0176,29.0588,29.0176,29.0423,138500.0
2007-07-23 15:10:00,35.17,35.18,35.14,35.18,156400.0,29.0423,29.0506,29.0176,29.0506,156400.0
2007-07-23 15:15:00,35.19,35.2,35.15,35.15,133000.0,29.0588,29.0671,29.0258,29.0258,133000.0
2007-07-23 15:20:00,35.15,35.21,35.14,35.21,191300.0,29.0258,29.0754,29.0176,29.0754,191300.0
2007-07-23 15:25:00,35.2,35.23,35.12,35.16,306400.0,29.0671,29.0919,29.001,29.0341,306400.0
2007-07-23 15:30:00,35.16,35.19,35.12,35.19,209300.0,29.0341,29.0588,29.001,29.0588,209300.0
2007-07-23 15:35:00,35.18,35.19,35.08,35.13,277000.0,29.0506,29.0588,28.968,29.0093,277000.0
2007-07-23 15:40:00,35.13,35.16,35.12,35.12,341800.0,29.0093,29.0341,29.001,29.001,341800.0
2007-07-23 15:45:00,35.12,35.12,34.99,35.0,385100.0,29.001,29.001,28.8937,28.9019,385100.0
2007-07-23 15:50:00,35.0,35.02,34.99,35.0,400000.0,28.9019,28.9185,28.8937,28.9019,400000.0
2007-07-23 15:55:00,35.01,35.03,34.96,35.02,483200.0,28.9102,28.9267,28.8689,28.9185,483200.0
2007-07-24 09:30:00,34.95,35.25,34.8,35.1,219000.0,28.8607,29.1084,28.7368,28.9845,219000.0
2007-07-24 09:35:00,35.1,35.17,35.06,35.12,113500.0,28.9845,29.0423,28.9515,29.001,113500.0
2007-07-24 09:40:00,35.12,35.14,35.04,35.1,131000.0,29.001,29.0176,28.935,28.9845,131000.0
2007-07-24 09:45:00,35.1,35.19,35.09,35.17,135400.0,28.9845,29.0588,28.9763,29.0423,135400.0
2007-07-24 09:50:00,35.16,35.24,35.16,35.24,126100.0,29.0341,29.1001,29.0341,29.1001,126100.0
2007-07-24 09:55:00,35.24,35.31,35.24,35.31,186100.0,29.1001,29.1579,29.1001,29.1579,186100.0
2007-07-24 10:00:00,35.3,35.38,35.29,35.36,226500.0,29.1497,29.2157,29.1414,29.1992,226500.0
2007-07-24 10:05:00,35.36,35.36,35.25,35.3,205000.0,29.1992,29.1992,29.1084,29.1497,205000.0
2007-07-24 10:10:00,35.31,35.35,35.28,35.28,146300.0,29.1579,29.191,29.1332,29.1332,146300.0
2007-07-24 10:15:00,35.28,35.31,35.26,35.29,98200.0,29.1332,29.1579,29.1166,29.1414,98200.0
2007-07-24 10:20:00,35.29,35.3,35.21,35.23,119300.0,29.1414,29.1497,29.0754,29.0919,119300.0
2007-07-24 10:25:00,35.23,35.26,35.17,35.26,143300.0,29.0919,29.1166,29.0423,29.1166,143300.0
2007-07-24 10:30:00,35.26,35.29,35.16,35.17,184900.0,29.1166,29.1414,29.0341,29.0423,184900.0
2007-07-24 10:35:00,35.16,35.21,35.15,35.2,139100.0,29.0341,29.0754,29.0258,29.0671,139100.0
2007-07-24 10:40:00,35.2,35.22,35.16,35.2,86900.0,29.0671,29.0836,29.0341,29.0671,86900.0
2007-07-24 10:45:00,35.2,35.2,35.18,35.2,57700.0,29.0671,29.0671,29.0506,29.0671,57700.0
2007-07-24 10:50:00,35.2,35.21,35.19,35.2,54500.0,29.0671,29.0754,29.0588,29.0671,54500.0
2007-07-24 10:55:00,35.2,35.21,35.18,35.19,73000.0,29.0671,29.0754,29.0506,29.0588,73000.0
2007-07-24 11:00:00,35.19,35.23,35.17,35.21,119400.0,29.0588,29.0919,29.0423,29.0754,119400.0
2007-07-24 11:05:00,35.22,35.25,35.21,35.22,80700.0,29.0836,29.1084,29.0754,29.0836,80700.0
2007-07-24 11:10:00,35.22,35.23,35.2,35.22,45700.0,29.0836,29.0919,29.0671,29.0836,45700.0
2007-07-24 11:15:00,35.22,35.25,35.22,35.22,57100.0,29.0836,29.1084,29.0836,29.0836,57100.0
2007-07-24 11:20:00,35.22,35.23,35.2,35.2,80500.0,29.0836,29.0919,29.0671,29.0671,80500.0
2007-07-24 11:25:00,35.2,35.21,35.17,35.19,81500.0,29.0671,29.0754,29.0423,29.0588,81500.0
2007-07-24 11:30:00,35.19,35.22,35.16,35.18,68100.0,29.0588,29.0836,29.0341,29.0506,68100.0
2007-07-24 11:35:00,35.17,35.23,35.16,35.18,106200.0,29.0423,29.0919,29.0341,29.0506,106200.0
2007-07-24 11:40:00,35.17,35.22,35.16,35.22,68400.0,29.0423,29.0836,29.0341,29.0836,68400.0
2007-07-24 11:45:00,35.22,35.22,35.13,35.15,59000.0,29.0836,29.0836,29.0093,29.0258,59000.0
2007-07-24 11:50:00,35.15,35.18,35.14,35.18,30400.0,29.0258,29.0506,29.0176,29.0506,30400.0
2007-07-24 11:55:00,35.18,35.2,35.15,35.2,102600.0,29.0506,29.0671,29.0258,29.0671,102600.0
2007-07-24 12:00:00,35.2,35.22,35.17,35.21,68200.0,29.0671,29.0836,29.0423,29.0754,68200.0
2007-07-24 12:05:00,35.2,35.22,35.18,35.22,97500.0,29.0671,29.0836,29.0506,29.0836,97500.0
2007-07-24 12:10:00,35.22,35.22,35.14,35.18,109900.0,29.0836,29.0836,29.0176,29.0506,109900.0
2007-07-24 12:15:00,35.17,35.18,35.15,35.16,50500.0,29.0423,29.0506,29.0258,29.0341,50500.0
2007-07-24 12:20:00,35.15,35.2,35.15,35.2,51000.0,29.0258,29.0671,29.0258,29.0671,51000.0
2007-07-24 12:25:00,35.2,35.23,35.19,35.2,99300.0,29.0671,29.0919,29.0588,29.0671,99300.0
2007-07-24 12:30:00,35.2,35.25,35.19,35.24,73300.0,29.0671,29.1084,29.0588,29.1001,73300.0
2007-07-24 12:35:00,35.24,35.25,35.19,35.22,55100.0,29.1001,29.1084,29.0588,29.0836,55100.0
2007-07-24 12:40:00,35.22,35.23,35.21,35.22,35800.0,29.0836,29.0919,29.0754,29.0836,35800.0
2007-07-24 12:45:00,35.22,35.22,35.15,35.16,56500.0,29.0836,29.0836,29.0258,29.0341,56500.0
2007-07-24 12:50:00,35.15,35.19,35.15,35.19,70800.0,29.0258,29.0588,29.0258,29.0588,70800.0
2007-07-24 12:55:00,35.19,35.19,35.16,35.19,56300.0,29.0588,29.0588,29.0341,29.0588,56300.0
2007-07-24 13:00:00,35.19,35.26,35.19,35.26,120000.0,29.0588,29.1166,29.0588,29.1166,120000.0
2007-07-24 13:05:00,35.25,35.27,35.21,35.26,146200.0,29.1084,29.1249,29.0754,29.1166,146200.0
2007-07-24 13:10:00,35.26,35.28,35.22,35.22,99400.0,29.1166,29.1332,29.0836,29.0836,99400.0
2007-07-24 13:15:00,35.22,35.22,35.19,35.21,129100.0,29.0836,29.0836,29.0588,29.0754,129100.0
2007-07-24 13:20:00,35.2,35.22,35.18,35.22,96100.0,29.0671,29.0836,29.0506,29.0836,96100.0
2007-07-24 13:25:00,35.21,35.24,35.18,35.2,110300.0,29.0754,29.1001,29.0506,29.0671,110300.0
2007-07-24 13:30:00,35.2,35.25,35.17,35.25,96300.0,29.0671,29.1084,29.0423,29.1084,96300.0
2007-07-24 13:35:00,35.25,35.27,35.23,35.24,95300.0,29.1084,29.1249,29.0919,29.1001,95300.0
2007-07-24 13:40:00,35.23,35.24,35.19,35.19,78400.0,29.0919,29.1001,29.0588,29.0588,78400.0
2007-07-24 13:45:00,35.19,35.2,35.17,35.2,72100.0,29.0588,29.0671,29.0423,29.0671,72100.0
2007-07-24 13:50:00,35.2,35.2,35.13,35.18,109200.0,29.0671,29.0671,29.0093,29.0506,109200.0
2007-07-24 13:55:00,35.18,35.24,35.14,35.18,128300.0,29.0506,29.1001,29.0176,29.0506,128300.0
2007-07-24 14:00:00,35.18,35.18,35.14,35.14,93900.0,29.0506,29.0506,29.0176,29.0176,93900.0
2007-07-24 14:05:00,35.15,35.15,35.12,35.14,69900.0,29.0258,29.0258,29.001,29.0176,69900.0
2007-07-24 14:10:00,35.14,35.16,35.13,35.13,58900.0,29.0176,29.0341,29.0093,29.0093,58900.0
2007-07-24 14:15:00,35.13,35.14,35.06,35.09,165700.0,29.0093,29.0176,28.9515,28.9763,165700.0
2007-07-24 14:20:00,35.09,35.12,35.06,35.07,92400.0,28.9763,29.001,28.9515,28.9598,92400.0
2007-07-24 14:25:00,35.06,35.1,35.06,35.09,86200.0,28.9515,28.9845,28.9515,28.9763,86200.0
2007-07-24 14:30:00,35.09,35.12,35.07,35.07,57300.0,28.9763,29.001,28.9598,28.9598,57300.0
2007-07-24 14:35:00,35.08,35.12,35.06,35.06,78800.0,28.968,29.001,28.9515,28.9515,78800.0
2007-07-24 14:40:00,35.07,35.08,35.02,35.05,145500.0,28.9598,28.968,28.9185,28.9432,145500.0
2007-07-24 14:45:00,35.04,35.08,35.0,35.05,174300.0,28.935,28.968,28.9019,28.9432,174300.0
2007-07-24 14:50:00,35.04,35.04,35.0,35.02,151900.0,28.935,28.935,28.9019,28.9185,151900.0
2007-07-24 14:55:00,35.02,35.1,34.97,34.98,158600.0,28.9185,28.9845,28.8772,28.8854,158600.0
2007-07-24 15:00:00,34.98,34.98,34.9,34.9,170500.0,28.8854,28.8854,28.8194,28.8194,170500.0
2007-07-24 15:05:00,34.9,34.96,34.86,34.89,272800.0,28.8194,28.8689,28.7863,28.8111,272800.0
2007-07-24 15:10:00,34.89,34.93,34.86,34.92,149800.0,28.8111,28.8441,28.7863,28.8359,149800.0
2007-07-24 15:15:00,34.91,34.95,34.88,34.93,150100.0,28.8276,28.8607,28.8029,28.8441,150100.0
2007-07-24 15:20:00,34.92,34.93,34.84,34.88,193000.0,28.8359,28.8441,28.7698,28.8029,193000.0
2007-07-24 15:25:00,34.88,34.88,34.79,34.83,211900.0,28.8029,28.8029,28.7285,28.7616,211900.0
2007-07-24 15:30:00,34.82,34.84,34.79,34.82,145200.0,28.7533,28.7698,28.7285,28.7533,145200.0
2007-07-24 15:35:00,34.82,34.83,34.76,34.76,293900.0,28.7533,28.7616,28.7038,28.7038,293900.0
2007-07-24 15:40:00,34.76,34.76,34.67,34.68,321200.0,28.7038,28.7038,28.6294,28.6377,321200.0
2007-07-24 15:45:00,34.68,34.76,34.68,34.75,151000.0,28.6377,28.7038,28.6377,28.6955,151000.0
2007-07-24 15:50:00,34.75,34.77,34.71,34.73,331000.0,28.6955,28.712,28.6625,28.679,331000.0
2007-07-24 15:55:00,34.73,34.79,34.72,34.78,395200.0,28.679,28.7285,28.6707,28.7203,395200.0
2007-07-25 09:30:00,34.91,35.0,34.87,34.98,171700.0,28.8276,28.9019,28.7946,28.8854,171700.0
2007-07-25 09:35:00,34.96,35.0,34.85,34.99,181700.0,28.8689,28.9019,28.7781,28.8937,181700.0
2007-07-25 09:40:00,34.98,35.07,34.97,35.05,130400.0,28.8854,28.9598,28.8772,28.9432,130400.0
2007-07-25 09:45:00,35.04,35.09,35.01,35.09,99100.0,28.935,28.9763,28.9102,28.9763,99100.0
2007-07-25 09:50:00,35.08,35.11,35.05,35.1,127400.0,28.968,28.9928,28.9432,28.9845,127400.0
2007-07-25 09:55:00,35.1,35.11,35.07,35.08,57500.0,28.9845,28.9928,28.9598,28.968,57500.0
2007-07-25 10:00:00,35.08,35.11,35.03,35.06,252800.0,28.968,28.9928,28.9267,28.9515,252800.0
2007-07-25 10:05:00,35.06,35.09,35.03,35.08,74500.0,28.9515,28.9763,28.9267,28.968,74500.0
2007-07-25 10:10:00,35.08,35.18,35.08,35.12,113200.0,28.968,29.0506,28.968,29.001,113200.0
2007-07-25 10:15:00,35.12,35.19,35.11,35.17,123100.0,29.001,29.0588,28.9928,29.0423,123100.0
2007-07-25 10:20:00,35.17,35.17,35.09,35.11,85400.0,29.0423,29.0423,28.9763,28.9928,85400.0
2007-07-25 10:25:00,35.1,35.16,35.09,35.15,117400.0,28.9845,29.0341,28.9763,29.0258,117400.0
2007-07-25 10:30:00,35.15,35.17,35.08,35.1,169000.0,29.0258,29.0423,28.968,28.9845,169000.0
2007-07-25 10:35:00,35.1,35.16,35.09,35.15,104400.0,28.9845,29.0341,28.9763,29.0258,104400.0
2007-07-25 10:40:00,35.15,35.17,35.09,35.1,123100.0,29.0258,29.0423,28.9763,28.9845,123100.0
2007-07-25 10:45:00,35.1,35.11,34.9,34.97,328500.0,28.9845,28.9928,28.8194,28.8772,328500.0
2007-07-25 10:50:00,34.97,35.05,34.94,35.02,171600.0,28.8772,28.9432,28.8524,28.9185,171600.0
2007-07-25 10:55:00,35.02,35.13,34.98,35.1,152900.0,28.9185,29.0093,28.8854,28.9845,152900.0
2007-07-25 11:00:00,35.09,35.1,35.05,35.1,113100.0,28.9763,28.9845,28.9432,28.9845,113100.0
2007-07-25 11:05:00,35.1,35.1,35.0,35.02,125800.0,28.9845,28.9845,28.9019,28.9185,125800.0
2007-07-25 11:10:00,35.02,35.05,34.95,34.95,97400.0,28.9185,28.9432,28.8607,28.8607,97400.0
2007-07-25 11:15:00,34.94,34.95,34.84,34.87,154900.0,28.8524,28.8607,28.7698,28.7946,154900.0
2007-07-25 11:20:00,34.87,34.94,34.84,34.92,122300.0,28.7946,28.8524,28.7698,28.8359,122300.0
2007-07-25 11:25:00,34.93,35.0,34.92,34.97,158100.0,28.8441,28.9019,28.8359,28.8772,158100.0
2007-07-25 11:30:00,34.97,35.01,34.94,34.95,152000.0,28.8772,28.9102,28.8524,28.8607,152000.0
2007-07-25 11:35:00,34.94,34.98,34.91,34.95,208000.0,28.8524,28.8854,28.8276,28.8607,208000.0
2007-07-25 11:40:00,34.95,34.99,34.93,34.98,93400.0,28.8607,28.8937,28.8441,28.8854,93400.0
2007-07-25 11:45:00,34.98,35.0,34.95,34.98,62600.0,28.8854,28.9019,28.8607,28.8854,62600.0
2007-07-25 11:50:00,34.97,34.98,34.9,34.95,100300.0,28.8772,28.8854,28.8194,28.8607,100300.0
2007-07-25 11:55:00,34.94,34.95,34.88,34.89,85300.0,28.8524,28.8607,28.8029,28.8111,85300.0
2007-07-25 12:00:00,34.89,34.93,34.86,34.86,73800.0,28.8111,28.8441,28.7863,28.7863,73800.0
2007-07-25 12:05:00,34.85,34.87,34.78,34.81,124400.0,28.7781,28.7946,28.7203,28.7451,124400.0
2007-07-25 12:10:00,34.8,34.87,34.8,34.86,113900.0,28.7368,28.7946,28.7368,28.7863,113900.0
2007-07-25 12:15:00,34.87,34.93,34.86,34.93,157500.0,28.7946,28.8441,28.7863,28.8441,157500.0
2007-07-25 12:20:00,34.93,34.95,34.92,34.94,105500.0,28.8441,28.8607,28.8359,28.8524,105500.0
2007-07-25 12:25:00,34.95,34.97,34.93,34.95,49800.0,28.8607,28.8772,28.8441,28.8607,49800.0
2007-07-25 12:30:00,34.94,35.0,34.94,34.97,155400.0,28.8524,28.9019,28.8524,28.8772,155400.0
2007-07-25 12:35:00,34.98,34.98,34.95,34.96,47100.0,28.8854,28.8854,28.8607,28.8689,47100.0
2007-07-25 12:40:00,34.96,35.0,34.95,34.97,62200.0,28.8689,28.9019,28.8607,28.8772,62200.0
2007-07-25 12:45:00,34.97,34.98,34.93,34.94,55800.0,28.8772,28.8854,28.8441,28.8524,55800.0
2007-07-25 12:50:00,34.94,34.95,34.87,34.89,110200.0,28.8524,28.8607,28.7946,28.8111,110200.0
2007-07-25 12:55:00,34.9,34.98,34.9,34.97,75800.0,28.8194,28.8854,28.8194,28.8772,75800.0
2007-07-25 13:00:00,34.97,35.02,34.96,34.98,86500.0,28.8772,28.9185,28.8689,28.8854,86500.0
2007-07-25 13:05:00,34.98,35.0,34.93,34.94,64400.0,28.8854,28.9019,28.8441,28.8524,64400.0
2007-07-25 13:10:00,34.94,34.97,34.81,34.87,152200.0,28.8524,28.8772,28.7451,28.7946,152200.0
2007-07-25 13:15:00,34.87,34.93,34.84,34.89,113700.0,28.7946,28.8441,28.7698,28.8111,113700.0
2007-07-25 13:20:00,34.88,34.92,34.84,34.86,95700.0,28.8029,28.8359,28.7698,28.7863,95700.0
2007-07-25 13:25:00,34.86,34.9,34.82,34.82,111800.0,28.7863,28.8194,28.7533,28.7533,111800.0
2007-07-25 13:30:00,34.82,34.82,34.77,34.79,106400.0,28.7533,28.7533,28.712,28.7285,106400.0
2007-07-25 13:35:00,34.79,34.8,34.77,34.78,72300.0,28.7285,28.7368,28.712,28.7203,72300.0
2007-07-25 13:40:00,34.78,34.85,34.78,34.83,132100.0,28.7203,28.7781,28.7203,28.7616,132100.0
2007-07-25 13:45:00,34.83,34.87,34.81,34.84,73200.0,28.7616,28.7946,28.7451,28.7698,73200.0
2007-07-25 13:50:00,34.83,34.85,34.8,34.84,87800.0,28.7616,28.7781,28.7368,28.7698,87800.0
2007-07-25 13:55:00,34.84,34.88,34.75,34.77,135200.0,28.7698,28.8029,28.6955,28.712,135200.0
2007-07-25 14:00:00,34.77,34.84,34.76,34.78,173700.0,28.712,28.7698,28.7038,28.7203,173700.0
2007-07-25 14:05:00,34.78,34.86,34.75,34.84,102500.0,28.7203,28.7863,28.6955,28.7698,102500.0
2007-07-25 14:10:00,34.84,34.98,34.81,34.96,160400.0,28.7698,28.8854,28.7451,28.8689,160400.0
2007-07-25 14:15:00,34.95,34.98,34.93,34.95,76300.0,28.8607,28.8854,28.8441,28.8607,76300.0
2007-07-25 14:20:00,34.94,35.0,34.93,34.98,105500.0,28.8524,28.9019,28.8441,28.8854,105500.0
2007-07-25 14:25:00,34.98,34.98,34.91,34.92,70400.0,28.8854,28.8854,28.8276,28.8359,70400.0
2007-07-25 14:30:00,34.92,34.96,34.89,34.93,93900.0,28.8359,28.8689,28.8111,28.8441,93900.0
2007-07-25 14:35:00,34.92,34.94,34.88,34.91,73500.0,28.8359,28.8524,28.8029,28.8276,73500.0
2007-07-25 14:40:00,34.9,34.93,34.89,34.93,67500.0,28.8194,28.8441,28.8111,28.8441,67500.0
2007-07-25 14:45:00,34.92,35.0,34.92,34.99,95200.0,28.8359,28.9019,28.8359,28.8937,95200.0
2007-07-25 14:50:00,34.99,35.0,34.94,34.96,91700.0,28.8937,28.9019,28.8524,28.8689,91700.0
2007-07-25 14:55:00,34.96,34.97,34.93,34.94,110200.0,28.8689,28.8772,28.8441,28.8524,110200.0
2007-07-25 15:00:00,34.93,35.1,34.92,34.97,292800.0,28.8441,28.9845,28.8359,28.8772,292800.0
2007-07-25 15:05:00,34.97,34.98,34.95,34.97,101900.0,28.8772,28.8854,28.8607,28.8772,101900.0
2007-07-25 15:10:00,34.97,35.03,34.96,35.02,184100.0,28.8772,28.9267,28.8689,28.9185,184100.0
2007-07-25 15:15:00,35.03,35.04,34.94,34.94,144300.0,28.9267,28.935,28.8524,28.8524,144300.0
2007-07-25 15:20:00,34.94,34.98,34.91,34.96,250800.0,28.8524,28.8854,28.8276,28.8689,250800.0
2007-07-25 15:25:00,34.96,34.97,34.91,34.92,105800.0,28.8689,28.8772,28.8276,28.8359,105800.0
2007-07-25 15:30:00,34.92,34.94,34.87,34.94,291200.0,28.8359,28.8524,28.7946,28.8524,291200.0
2007-07-25 15:35:00,34.93,34.95,34.88,34.89,111100.0,28.8441,28.8607,28.8029,28.8111,111100.0
2007-07-25 15:40:00,34.88,34.95,34.88,34.94,130500.0,28.8029,28.8607,28.8029,28.8524,130500.0
2007-07-25 15:45:00,34.94,34.95,34.9,34.94,134800.0,28.8524,28.8607,28.8194,28.8524,134800.0
2007-07-25 15:50:00,34.95,34.97,34.94,34.95,152800.0,28.8607,28.8772,28.8524,28.8607,152800.0
2007-07-25 15:55:00,34.95,34.96,34.91,34.92,200500.0,28.8607,28.8689,28.8276,28.8359,200500.0
2007-07-26 09:30:00,34.76,34.9,34.58,34.65,261200.0,28.7038,28.8194,28.5551,28.6129,261200.0
2007-07-26 09:35:00,34.65,34.7,34.49,34.61,286900.0,28.6129,28.6542,28.4808,28.5799,286900.0
2007-07-26 09:40:00,34.61,34.63,34.46,34.5,268200.0,28.5799,28.5964,28.456,28.4891,268200.0
2007-07-26 09:45:00,34.5,34.55,34.46,34.53,129100.0,28.4891,28.5304,28.456,28.5138,129100.0
2007-07-26 09:50:00,34.53,34.63,34.52,34.55,157300.0,28.5138,28.5964,28.5056,28.5304,157300.0
2007-07-26 09:55:00,34.56,34.63,34.51,34.56,99100.0,28.5386,28.5964,28.4973,28.5386,99100.0
2007-07-26 10:00:00,34.55,34.62,34.52,34.61,181900.0,28.5304,28.5882,28.5056,28.5799,181900.0
2007-07-26 10:05:00,34.62,34.74,34.55,34.73,140400.0,28.5882,28.6872,28.5304,28.679,140400.0
2007-07-26 10:10:00,34.74,34.75,34.58,34.59,137200.0,28.6872,28.6955,28.5551,28.5634,137200.0
2007-07-26 10:15:00,34.59,34.64,34.46,34.48,148600.0,28.5634,28.6047,28.456,28.4725,148600.0
2007-07-26 10:20:00,34.48,34.52,34.46,34.47,104900.0,28.4725,28.5056,28.456,28.4643,104900.0
2007-07-26 10:25:00,34.47,34.5,34.44,34.47,106700.0,28.4643,28.4891,28.4395,28.4643,106700.0
2007-07-26 10:30:00,34.48,34.53,34.46,34.51,116500.0,28.4725,28.5138,28.456,28.4973,116500.0
2007-07-26 10:35:00,34.51,34.51,34.41,34.44,108500.0,28.4973,28.4973,28.4147,28.4395,108500.0
2007-07-26 10:40:00,34.44,34.49,34.41,34.43,96200.0,28.4395,28.4808,28.4147,28.4313,96200.0
2007-07-26 10:45:00,34.44,34.57,34.42,34.56,133900.0,28.4395,28.5469,28.423,28.5386,133900.0
2007-07-26 10:50:00,34.55,34.61,34.55,34.57,127000.0,28.5304,28.5799,28.5304,28.5469,127000.0
2007-07-26 10:55:00,34.57,34.63,34.56,34.6,133600.0,28.5469,28.5964,28.5386,28.5716,133600.0
2007-07-26 11:00:00,34.62,34.62,34.55,34.56,127800.0,28.5882,28.5882,28.5304,28.5386,127800.0
2007-07-26 11:05:00,34.57,34.58,34.43,34.46,189400.0,28.5469,28.5551,28.4313,28.456,189400.0
2007-07-26 11:10:00,34.46,34.56,34.45,34.54,173100.0,28.456,28.5386,28.4478,28.5221,173100.0
2007-07-26 11:15:00,34.55,34.58,34.48,34.55,165500.0,28.5304,28.5551,28.4725,28.5304,165500.0
2007-07-26 11:20:00,34.54,34.6,34.47,34.58,129400.0,28.5221,28.5716,28.4643,28.5551,129400.0
2007-07-26 11:25:00,34.58,34.58,34.53,34.56,208200.0,28.5551,28.5551,28.5138,28.5386,208200.0
2007-07-26 11:30:00,34.56,34.58,34.49,34.52,356200.0,28.5386,28.5551,28.4808,28.5056,356200.0
2007-07-26 11:35:00,34.52,34.6,34.52,34.58,195900.0,28.5056,28.5716,28.5056,28.5551,195900.0
2007-07-26 11:40:00,34.57,34.65,34.55,34.64,139500.0,28.5469,28.6129,28.5304,28.6047,139500.0
2007-07-26 11:45:00,34.64,34.64,34.56,34.56,96600.0,28.6047,28.6047,28.5386,28.5386,96600.0
2007-07-26 11:50:00,34.56,34.61,34.56,34.6,139200.0,28.5386,28.5799,28.5386,28.5716,139200.0
2007-07-26 11:55:00,34.6,34.65,34.57,34.59,260400.0,28.5716,28.6129,28.5469,28.5634,260400.0
2007-07-26 12:00:00,34.59,34.62,34.53,34.53,97400.0,28.5634,28.5882,28.5138,28.5138,97400.0
2007-07-26 12:05:00,34.53,34.55,34.48,34.5,113900.0,28.5138,28.5304,28.4725,28.4891,113900.0
2007-07-26 12:10:00,34.5,34.53,34.39,34.41,220000.0,28.4891,28.5138,28.3982,28.4147,220000.0
2007-07-26 12:15:00,34.41,34.48,34.34,34.48,146600.0,28.4147,28.4725,28.3569,28.4725,146600.0
2007-07-26 12:20:00,34.47,34.49,34.39,34.43,130700.0,28.4643,28.4808,28.3982,28.4313,130700.0
2007-07-26 12:25:00,34.42,34.49,34.41,34.41,110300.0,28.423,28.4808,28.4147,28.4147,110300.0
2007-07-26 12:30:00,34.41,34.44,34.35,34.35,185000.0,28.4147,28.4395,28.3652,28.3652,185000.0
2007-07-26 12:35:00,34.35,34.39,34.29,34.34,238500.0,28.3652,28.3982,28.3156,28.3569,238500.0
2007-07-26 12:40:00,34.34,34.36,34.22,34.24,167300.0,28.3569,28.3735,28.2578,28.2744,167300.0
2007-07-26 12:45:00,34.25,34.29,34.22,34.27,168900.0,28.2826,28.3156,28.2578,28.2991,168900.0
2007-07-26 12:50:00,34.28,34.35,34.28,34.3,54000.0,28.3074,28.3652,28.3074,28.3239,54000.0
2007-07-26 12:55:00,34.31,34.43,34.31,34.36,125600.0,28.3322,28.4313,28.3322,28.3735,125600.0
2007-07-26 13:00:00,34.37,34.39,34.32,34.35,148000.0,28.3817,28.3982,28.3404,28.3652,148000.0
2007-07-26 13:05:00,34.35,34.4,34.31,34.34,126100.0,28.3652,28.4065,28.3322,28.3569,126100.0
2007-07-26 13:10:00,34.33,34.45,34.32,34.44,77300.0,28.3487,28.4478,28.3404,28.4395,77300.0
2007-07-26 13:15:00,34.44,34.47,34.37,34.38,109800.0,28.4395,28.4643,28.3817,28.39,109800.0
2007-07-26 13:20:00,34.38,34.4,34.3,34.32,144900.0,28.39,28.4065,28.3239,28.3404,144900.0
2007-07-26 13:25:00,34.32,34.33,34.21,34.24,143800.0,28.3404,28.3487,28.2496,28.2744,143800.0
2007-07-26 13:30:00,34.24,34.27,34.17,34.21,114400.0,28.2744,28.2991,28.2166,28.2496,114400.0
2007-07-26 13:35:00,34.21,34.21,34.12,34.12,146900.0,28.2496,28.2496,28.1753,28.1753,146900.0
2007-07-26 13:40:00,34.14,34.15,34.08,34.15,238800.0,28.1918,28.2,28.1422,28.2,238800.0
2007-07-26 13:45:00,34.16,34.28,34.13,34.14,165300.0,28.2083,28.3074,28.1835,28.1918,165300.0
2007-07-26 13:50:00,34.13,34.23,34.06,34.06,190900.0,28.1835,28.2661,28.1257,28.1257,190900.0
2007-07-26 13:55:00,34.07,34.11,34.02,34.06,243100.0,28.134,28.167,28.0927,28.1257,243100.0
2007-07-26 14:00:00,34.06,34.13,34.05,34.11,130200.0,28.1257,28.1835,28.1175,28.167,130200.0
2007-07-26 14:05:00,34.11,34.11,34.03,34.08,254100.0,28.167,28.167,28.1009,28.1422,254100.0
2007-07-26 14:10:00,34.08,34.11,34.05,34.08,100500.0,28.1422,28.167,28.1175,28.1422,100500.0
2007-07-26 14:15:00,34.08,34.11,34.03,34.08,157600.0,28.1422,28.167,28.1009,28.1422,157600.0
2007-07-26 14:20:00,34.08,34.1,34.01,34.01,227000.0,28.1422,28.1588,28.0844,28.0844,227000.0
2007-07-26 14:25:00,34.02,34.05,33.99,34.0,254200.0,28.0927,28.1175,28.0679,28.0762,254200.0
2007-07-26 14:30:00,34.03,34.08,34.0,34.02,280100.0,28.1009,28.1422,28.0762,28.0927,280100.0
2007-07-26 14:35:00,34.02,34.05,33.97,34.03,172000.0,28.0927,28.1175,28.0514,28.1009,172000.0
2007-07-26 14:40:00,34.02,34.02,33.95,33.96,117300.0,28.0927,28.0927,28.0349,28.0431,117300.0
2007-07-26 14:45:00,33.95,33.99,33.79,33.81,206800.0,28.0349,28.0679,27.9028,27.9193,206800.0
2007-07-26 14:50:00,33.82,33.9,33.74,33.89,234100.0,27.9275,27.9936,27.8615,27.9853,234100.0
2007-07-26 14:55:00,33.9,34.04,33.83,33.87,328500.0,27.9936,28.1092,27.9358,27.9688,328500.0
2007-07-26 15:00:00,33.88,34.05,33.88,33.99,205200.0,27.9771,28.1175,27.9771,28.0679,205200.0
2007-07-26 15:05:00,33.99,34.06,33.99,34.03,234300.0,28.0679,28.1257,28.0679,28.1009,234300.0
2007-07-26 15:10:00,34.02,34.08,33.99,34.06,170400.0,28.0927,28.1422,28.0679,28.1257,170400.0
2007-07-26 15:15:00,34.05,34.1,34.04,34.09,203100.0,28.1175,28.1588,28.1092,28.1505,203100.0
2007-07-26 15:20:00,34.09,34.14,34.04,34.13,263600.0,28.1505,28.1918,28.1092,28.1835,263600.0
2007-07-26 15:25:00,34.12,34.13,33.99,34.03,254400.0,28.1753,28.1835,28.0679,28.1009,254400.0
2007-07-26 15:30:00,34.03,34.03,33.89,33.89,175500.0,28.1009,28.1009,27.9853,27.9853,175500.0
2007-07-26 15:35:00,33.89,33.9,33.81,33.83,283000.0,27.9853,27.9936,27.9193,27.9358,283000.0
2007-07-26 15:40:00,33.83,33.94,33.75,33.91,322300.0,27.9358,28.0266,27.8697,28.0019,322300.0
2007-07-26 15:45:00,33.91,34.08,33.9,34.08,343200.0,28.0019,28.1422,27.9936,28.1422,343200.0
2007-07-26 15:50:00,34.08,34.1,34.0,34.09,387600.0,28.1422,28.1588,28.0762,28.1505,387600.0
2007-07-26 15:55:00,34.09,34.14,34.05,34.13,444900.0,28.1505,28.1918,28.1175,28.1835,444900.0
2007-07-27 09:30:00,34.14,34.38,34.12,34.29,387100.0,28.1918,28.39,28.1753,28.3156,387100.0
2007-07-27 09:35:00,34.26,34.26,34.06,34.12,106300.0,28.2909,28.2909,28.1257,28.1753,106300.0
2007-07-27 09:40:00,34.12,34.14,33.89,34.11,184600.0,28.1753,28.1918,27.9853,28.167,184600.0
2007-07-27 09:45:00,34.11,34.15,34.01,34.13,173400.0,28.167,28.2,28.0844,28.1835,173400.0
2007-07-27 09:50:00,34.13,34.18,34.04,34.15,108300.0,28.1835,28.2248,28.1092,28.2,108300.0
2007-07-27 09:55:00,34.15,34.26,34.14,34.24,123700.0,28.2,28.2909,28.1918,28.2744,123700.0
2007-07-27 10:00:00,34.24,34.25,34.12,34.22,164900.0,28.2744,28.2826,28.1753,28.2578,164900.0
2007-07-27 10:05:00,34.22,34.26,34.16,34.18,206800.0,28.2578,28.2909,28.2083,28.2248,206800.0
2007-07-27 10:10:00,34.18,34.2,34.06,34.08,172700.0,28.2248,28.2413,28.1257,28.1422,172700.0
2007-07-27 10:15:00,34.08,34.2,34.07,34.17,161800.0,28.1422,28.2413,28.134,28.2166,161800.0
2007-07-27 10:20:00,34.17,34.2,34.14,34.17,106000.0,28.2166,28.2413,28.1918,28.2166,106000.0
2007-07-27 10:25:00,34.17,34.21,34.15,34.19,104100.0,28.2166,28.2496,28.2,28.2331,104100.0
2007-07-27 10:30:00,34.18,34.21,34.15,34.15,112800.0,28.2248,28.2496,28.2,28.2,112800.0
2007-07-27 10:35:00,34.16,34.17,34.12,34.16,89600.0,28.2083,28.2166,28.1753,28.2083,89600.0
2007-07-27 10:40:00,34.15,34.16,34.12,34.14,76500.0,28.2,28.2083,28.1753,28.1918,76500.0
2007-07-27 10:45:00,34.13,34.14,34.09,34.11,62100.0,28.1835,28.1918,28.1505,28.167,62100.0
2007-07-27 10:50:00,34.11,34.12,34.02,34.09,302500.0,28.167,28.1753,28.0927,28.1505,302500.0
2007-07-27 10:55:00,34.08,34.09,33.97,34.0,170600.0,28.1422,28.1505,28.0514,28.0762,170600.0
2007-07-27 11:00:00,34.0,34.03,33.94,34.03,185700.0,28.0762,28.1009,28.0266,28.1009,185700.0
2007-07-27 11:05:00,34.03,34.04,33.95,34.0,251200.0,28.1009,28.1092,28.0349,28.0762,251200.0
2007-07-27 11:10:00,34.01,34.04,33.98,33.99,139400.0,28.0844,28.1092,28.0597,28.0679,139400.0
2007-07-27 11:15:00,33.99,34.04,33.95,34.0,130500.0,28.0679,28.1092,28.0349,28.0762,130500.0
2007-07-27 11:20:00,34.01,34.03,33.94,33.99,85500.0,28.0844,28.1009,28.0266,28.0679,85500.0
2007-07-27 11:25:00,34.0,34.03,33.94,33.98,87100.0,28.0762,28.1009,28.0266,28.0597,87100.0
2007-07-27 11:30:00,33.98,34.01,33.96,34.0,117300.0,28.0597,28.0844,28.0431,28.0762,117300.0
2007-07-27 11:35:00,34.0,34.0,33.88,33.94,162500.0,28.0762,28.0762,27.9771,28.0266,162500.0
2007-07-27 11:40:00,33.94,34.01,33.92,33.98,134200.0,28.0266,28.0844,28.0101,28.0597,134200.0
2007-07-27 11:45:00,33.99,34.0,33.94,33.95,97200.0,28.0679,28.0762,28.0266,28.0349,97200.0
2007-07-27 11:50:00,33.95,33.95,33.85,33.88,151400.0,28.0349,28.0349,27.9523,27.9771,151400.0
2007-07-27 11:55:00,33.88,33.92,33.8,33.86,208900.0,27.9771,28.0101,27.911,27.9606,208900.0
2007-07-27 12:00:00,33.86,33.98,33.85,33.92,179800.0,27.9606,28.0597,27.9523,28.0101,179800.0
2007-07-27 12:05:00,33.91,33.94,33.83,33.86,191300.0,28.0019,28.0266,27.9358,27.9606,191300.0
2007-07-27 12:10:00,33.86,33.9,33.8,33.82,146900.0,27.9606,27.9936,27.911,27.9275,146900.0
2007-07-27 12:15:00,33.83,33.95,33.78,33.92,194100.0,27.9358,28.0349,27.8945,28.0101,194100.0
2007-07-27 12:20:00,33.92,33.93,33.86,33.9,94400.0,28.0101,28.0184,27.9606,27.9936,94400.0
2007-07-27 12:25:00,33.88,33.98,33.85,33.96,126700.0,27.9771,28.0597,27.9523,28.0431,126700.0
2007-07-27 12:30:00,33.96,33.98,33.86,33.86,98600.0,28.0431,28.0597,27.9606,27.9606,98600.0
2007-07-27 12:35:00,33.86,33.9,33.84,33.88,85900.0,27.9606,27.9936,27.9441,27.9771,85900.0
2007-07-27 12:40:00,33.88,34.01,33.87,33.98,123200.0,27.9771,28.0844,27.9688,28.0597,123200.0
2007-07-27 12:45:00,33.98,34.01,33.94,33.99,47700.0,28.0597,28.0844,28.0266,28.0679,47700.0
2007-07-27 12:50:00,33.99,34.05,33.97,34.0,116000.0,28.0679,28.1175,28.0514,28.0762,116000.0
2007-07-27 12:55:00,33.99,34.02,33.96,33.97,87500.0,28.0679,28.0927,28.0431,28.0514,87500.0
2007-07-27 13:00:00,33.97,34.0,33.92,34.0,83100.0,28.0514,28.0762,28.0101,28.0762,83100.0
2007-07-27 13:05:00,34.0,34.01,33.92,34.0,106900.0,28.0762,28.0844,28.0101,28.0762,106900.0
2007-07-27 13:10:00,34.01,34.02,33.95,34.0,60300.0,28.0844,28.0927,28.0349,28.0762,60300.0
2007-07-27 13:15:00,33.99,34.08,33.99,34.04,104500.0,28.0679,28.1422,28.0679,28.1092,104500.0
2007-07-27 13:20:00,34.04,34.07,34.01,34.06,123200.0,28.1092,28.134,28.0844,28.1257,123200.0
2007-07-27 13:25:00,34.06,34.07,34.02,34.06,91000.0,28.1257,28.134,28.0927,28.1257,91000.0
2007-07-27 13:30:00,34.05,34.09,34.0,34.02,111800.0,28.1175,28.1505,28.0762,28.0927,111800.0
2007-07-27 13:35:00,34.02,34.08,34.01,34.02,110000.0,28.0927,28.1422,28.0844,28.0927,110000.0
2007-07-27 13:40:00,34.02,34.1,34.02,34.06,87900.0,28.0927,28.1588,28.0927,28.1257,87900.0
2007-07-27 13:45:00,34.06,34.1,34.01,34.1,92600.0,28.1257,28.1588,28.0844,28.1588,92600.0
2007-07-27 13:50:00,34.09,34.12,34.02,34.08,128300.0,28.1505,28.1753,28.0927,28.1422,128300.0
2007-07-27 13:55:00,34.08,34.14,34.08,34.1,58200.0,28.1422,28.1918,28.1422,28.1588,58200.0
2007-07-27 14:00:00,34.1,34.13,34.04,34.07,78300.0,28.1588,28.1835,28.1092,28.134,78300.0
2007-07-27 14:05:00,34.07,34.1,34.03,34.06,121800.0,28.134,28.1588,28.1009,28.1257,121800.0
2007-07-27 14:10:00,34.06,34.1,34.02,34.06,165500.0,28.1257,28.1588,28.0927,28.1257,165500.0
2007-07-27 14:15:00,34.07,34.09,34.02,34.06,118500.0,28.134,28.1505,28.0927,28.1257,118500.0
2007-07-27 14:20:00,34.06,34.07,34.04,34.06,80100.0,28.1257,28.134,28.1092,28.1257,80100.0
2007-07-27 14:25:00,34.06,34.06,33.99,34.01,127900.0,28.1257,28.1257,28.0679,28.0844,127900.0
2007-07-27 14:30:00,34.01,34.05,33.98,34.02,123400.0,28.0844,28.1175,28.0597,28.0927,123400.0
2007-07-27 14:35:00,34.03,34.1,34.02,34.07,142000.0,28.1009,28.1588,28.0927,28.134,142000.0
2007-07-27 14:40:00,34.07,34.12,34.05,34.08,188600.0,28.134,28.1753,28.1175,28.1422,188600.0
2007-07-27 14:45:00,34.07,34.17,34.07,34.11,162100.0,28.134,28.2166,28.134,28.167,162100.0
2007-07-27 14:50:00,34.11,34.23,34.09,34.19,158100.0,28.167,28.2661,28.1505,28.2331,158100.0
2007-07-27 14:55:00,34.2,34.22,34.14,34.15,160700.0,28.2413,28.2578,28.1918,28.2,160700.0
2007-07-27 15:00:00,34.15,34.16,34.05,34.1,139500.0,28.2,28.2083,28.1175,28.1588,139500.0
2007-07-27 15:05:00,34.1,34.13,34.05,34.1,136500.0,28.1588,28.1835,28.1175,28.1588,136500.0
2007-07-27 15:10:00,34.1,34.18,34.06,34.18,133800.0,28.1588,28.2248,28.1257,28.2248,133800.0
2007-07-27 15:15:00,34.17,34.18,34.08,34.14,171200.0,28.2166,28.2248,28.1422,28.1918,171200.0
2007-07-27 15:20:00,34.14,34.15,34.05,34.08,105200.0,28.1918,28.2,28.1175,28.1422,105200.0
2007-07-27 15:25:00,34.08,34.12,34.07,34.1,150300.0,28.1422,28.1753,28.134,28.1588,150300.0
2007-07-27 15:30:00,34.08,34.12,34.07,34.11,122000.0,28.1422,28.1753,28.134,28.167,122000.0
2007-07-27 15:35:00,34.11,34.12,34.02,34.08,205500.0,28.167,28.1753,28.0927,28.1422,205500.0
2007-07-27 15:40:00,34.08,34.1,33.95,33.96,260400.0,28.1422,28.1588,28.0349,28.0431,260400.0
2007-07-27 15:45:00,33.95,33.96,33.88,33.89,341300.0,28.0349,28.0431,27.9771,27.9853,341300.0
2007-07-27 15:50:00,33.88,33.96,33.87,33.91,478200.0,27.9771,28.0431,27.9688,28.0019,478200.0
2007-07-27 15:55:00,33.91,33.92,33.74,33.77,768300.0,28.0019,28.0101,27.8615,27.8862,768300.0
2007-07-30 09:30:00,33.98,34.0,33.68,33.77,307900.0,28.0597,28.0762,27.8119,27.8862,307900.0
2007-07-30 09:35:00,33.78,33.86,33.65,33.77,185100.0,27.8945,27.9606,27.7872,27.8862,185100.0
2007-07-30 09:40:00,33.77,33.88,33.73,33.78,207300.0,27.8862,27.9771,27.8532,27.8945,207300.0
2007-07-30 09:45:00,33.79,33.81,33.72,33.8,196500.0,27.9028,27.9193,27.845,27.911,196500.0
2007-07-30 09:50:00,33.79,33.84,33.69,33.75,231300.0,27.9028,27.9441,27.8202,27.8697,231300.0
2007-07-30 09:55:00,33.75,33.93,33.75,33.83,138100.0,27.8697,28.0184,27.8697,27.9358,138100.0
2007-07-30 10:00:00,33.83,33.92,33.83,33.85,103700.0,27.9358,28.0101,27.9358,27.9523,103700.0
2007-07-30 10:05:00,33.85,33.89,33.77,33.87,117200.0,27.9523,27.9853,27.8862,27.9688,117200.0
2007-07-30 10:10:00,33.87,33.9,33.83,33.86,107600.0,27.9688,27.9936,27.9358,27.9606,107600.0
2007-07-30 10:15:00,33.85,33.92,33.83,33.84,108100.0,27.9523,28.0101,27.9358,27.9441,108100.0
2007-07-30 10:20:00,33.85,33.92,33.84,33.86,125200.0,27.9523,28.0101,27.9441,27.9606,125200.0
2007-07-30 10:25:00,33.86,33.87,33.81,33.82,114000.0,27.9606,27.9688,27.9193,27.9275,114000.0
2007-07-30 10:30:00,33.82,33.84,33.73,33.74,144600.0,27.9275,27.9441,27.8532,27.8615,144600.0
2007-07-30 10:35:00,33.74,33.78,33.64,33.67,216800.0,27.8615,27.8945,27.7789,27.8037,216800.0
2007-07-30 10:40:00,33.66,33.68,33.57,33.63,234900.0,27.7954,27.8119,27.7211,27.7706,234900.0
2007-07-30 10:45:00,33.63,33.67,33.57,33.67,290900.0,27.7706,27.8037,27.7211,27.8037,290900.0
2007-07-30 10:50:00,33.66,33.7,33.62,33.7,191300.0,27.7954,27.8284,27.7624,27.8284,191300.0
2007-07-30 10:55:00,33.71,33.74,33.66,33.68,204000.0,27.8367,27.8615,27.7954,27.8119,204000.0
2007-07-30 11:00:00,33.68,33.78,33.67,33.71,103300.0,27.8119,27.8945,27.8037,27.8367,103300.0
2007-07-30 11:05:00,33.72,33.75,33.68,33.71,159700.0,27.845,27.8697,27.8119,27.8367,159700.0
2007-07-30 11:10:00,33.71,33.74,33.67,33.72,234300.0,27.8367,27.8615,27.8037,27.845,234300.0
2007-07-30 11:15:00,33.72,33.74,33.69,33.74,67900.0,27.845,27.8615,27.8202,27.8615,67900.0
2007-07-30 11:20:00,33.73,33.83,33.7,33.71,142300.0,27.8532,27.9358,27.8284,27.8367,142300.0
2007-07-30 11:25:00,33.71,33.82,33.7,33.81,103200.0,27.8367,27.9275,27.8284,27.9193,103200.0
2007-07-30 11:30:00,33.81,33.81,33.69,33.71,123500.0,27.9193,27.9193,27.8202,27.8367,123500.0
2007-07-30 11:35:00,33.72,33.77,33.71,33.73,82300.0,27.845,27.8862,27.8367,27.8532,82300.0
2007-07-30 11:40:00,33.72,33.75,33.62,33.66,265000.0,27.845,27.8697,27.7624,27.7954,265000.0
2007-07-30 11:45:00,33.65,33.78,33.65,33.75,138600.0,27.7872,27.8945,27.7872,27.8697,138600.0
2007-07-30 11:50:00,33.76,33.85,33.74,33.85,115400.0,27.878,27.9523,27.8615,27.9523,115400.0
2007-07-30 11:55:00,33.84,33.85,33.77,33.78,195600.0,27.9441,27.9523,27.8862,27.8945,195600.0
2007-07-30 12:00:00,33.78,33.79,33.75,33.76,153900.0,27.8945,27.9028,27.8697,27.878,153900.0
2007-07-30 12:05:00,33.76,33.79,33.75,33.75,108600.0,27.878,27.9028,27.8697,27.8697,108600.0
2007-07-30 12:10:00,33.75,33.78,33.73,33.73,121700.0,27.8697,27.8945,27.8532,27.8532,121700.0
2007-07-30 12:15:00,33.73,33.77,33.72,33.75,134900.0,27.8532,27.8862,27.845,27.8697,134900.0
2007-07-30 12:20:00,33.75,33.76,33.71,33.74,97800.0,27.8697,27.878,27.8367,27.8615,97800.0
2007-07-30 12:25:00,33.74,33.78,33.73,33.75,130100.0,27.8615,27.8945,27.8532,27.8697,130100.0
2007-07-30 12:30:00,33.75,33.81,33.73,33.75,151100.0,27.8697,27.9193,27.8532,27.8697,151100.0
2007-07-30 12:35:00,33.74,33.79,33.71,33.79,83500.0,27.8615,27.9028,27.8367,27.9028,83500.0
2007-07-30 12:40:00,33.79,33.81,33.73,33.73,79700.0,27.9028,27.9193,27.8532,27.8532,79700.0
2007-07-30 12:45:00,33.73,33.76,33.71,33.75,53600.0,27.8532,27.878,27.8367,27.8697,53600.0
2007-07-30 12:50:00,33.74,33.86,33.74,33.84,179000.0,27.8615,27.9606,27.8615,27.9441,179000.0
2007-07-30 12:55:00,33.84,33.88,33.8,33.83,117100.0,27.9441,27.9771,27.911,27.9358,117100.0
2007-07-30 13:00:00,33.84,33.86,33.8,33.86,63500.0,27.9441,27.9606,27.911,27.9606,63500.0
2007-07-30 13:05:00,33.86,33.9,33.86,33.88,113800.0,27.9606,27.9936,27.9606,27.9771,113800.0
2007-07-30 13:10:00,33.89,33.9,33.83,33.84,74500.0,27.9853,27.9936,27.9358,27.9441,74500.0
2007-07-30 13:15:00,33.84,33.89,33.83,33.84,111900.0,27.9441,27.9853,27.9358,27.9441,111900.0
2007-07-30 13:20:00,33.83,33.9,33.8,33.88,101900.0,27.9358,27.9936,27.911,27.9771,101900.0
2007-07-30 13:25:00,33.88,33.89,33.83,33.84,61700.0,27.9771,27.9853,27.9358,27.9441,61700.0
2007-07-30 13:30:00,33.83,33.84,33.77,33.81,70000.0,27.9358,27.9441,27.8862,27.9193,70000.0
2007-07-30 13:35:00,33.81,33.84,33.77,33.78,48200.0,27.9193,27.9441,27.8862,27.8945,48200.0
2007-07-30 13:40:00,33.78,33.89,33.78,33.89,62600.0,27.8945,27.9853,27.8945,27.9853,62600.0
2007-07-30 13:45:00,33.89,33.94,33.88,33.94,97600.0,27.9853,28.0266,27.9771,28.0266,97600.0
2007-07-30 13:50:00,33.95,33.97,33.91,33.95,99100.0,28.0349,28.0514,28.0019,28.0349,99100.0
2007-07-30 13:55:00,33.94,33.98,33.91,33.93,99500.0,28.0266,28.0597,28.0019,28.0184,99500.0
2007-07-30 14:00:00,33.92,33.97,33.91,33.97,39400.0,28.0101,28.0514,28.0019,28.0514,39400.0
2007-07-30 14:05:00,33.96,33.97,33.88,33.91,87300.0,28.0431,28.0514,27.9771,28.0019,87300.0
2007-07-30 14:10:00,33.92,33.94,33.89,33.94,80900.0,28.0101,28.0266,27.9853,28.0266,80900.0
2007-07-30 14:15:00,33.93,33.96,33.89,33.91,113800.0,28.0184,28.0431,27.9853,28.0019,113800.0
2007-07-30 14:20:00,33.9,33.93,33.84,33.88,212900.0,27.9936,28.0184,27.9441,27.9771,212900.0
2007-07-30 14:25:00,33.88,33.89,33.84,33.85,162500.0,27.9771,27.9853,27.9441,27.9523,162500.0
2007-07-30 14:30:00,33.85,33.9,33.83,33.84,126000.0,27.9523,27.9936,27.9358,27.9441,126000.0
2007-07-30 14:35:00,33.84,33.88,33.84,33.88,53400.0,27.9441,27.9771,27.9441,27.9771,53400.0
2007-07-30 14:40:00,33.89,33.95,33.89,33.93,118600.0,27.9853,28.0349,27.9853,28.0184,118600.0
2007-07-30 14:45:00,33.93,33.94,33.89,33.94,83700.0,28.0184,28.0266,27.9853,28.0266,83700.0
2007-07-30 14:50:00,33.93,33.96,33.88,33.94,94900.0,28.0184,28.0431,27.9771,28.0266,94900.0
2007-07-30 14:55:00,33.95,33.96,33.93,33.94,66500.0,28.0349,28.0431,28.0184,28.0266,66500.0
2007-07-30 15:00:00,33.94,34.0,33.88,34.0,150100.0,28.0266,28.0762,27.9771,28.0762,150100.0
2007-07-30 15:05:00,34.0,34.1,33.99,34.09,169500.0,28.0762,28.1588,28.0679,28.1505,169500.0
2007-07-30 15:10:00,34.09,34.14,34.09,34.1,161500.0,28.1505,28.1918,28.1505,28.1588,161500.0
2007-07-30 15:15:00,34.11,34.13,34.08,34.09,180100.0,28.167,28.1835,28.1422,28.1505,180100.0
2007-07-30 15:20:00,34.1,34.15,34.09,34.1,154200.0,28.1588,28.2,28.1505,28.1588,154200.0
2007-07-30 15:25:00,34.1,34.11,34.04,34.04,138600.0,28.1588,28.167,28.1092,28.1092,138600.0
2007-07-30 15:30:00,34.05,34.08,34.02,34.07,145000.0,28.1175,28.1422,28.0927,28.134,145000.0
2007-07-30 15:35:00,34.07,34.11,34.05,34.08,165500.0,28.134,28.167,28.1175,28.1422,165500.0
2007-07-30 15:40:00,34.08,34.1,34.0,34.02,192200.0,28.1422,28.1588,28.0762,28.0927,192200.0
2007-07-30 15:45:00,34.02,34.03,33.98,33.99,175600.0,28.0927,28.1009,28.0597,28.0679,175600.0
2007-07-30 15:50:00,34.0,34.02,33.95,34.0,294800.0,28.0762,28.0927,28.0349,28.0762,294800.0
2007-07-30 15:55:00,34.0,34.05,33.98,33.99,361500.0,28.0762,28.1175,28.0597,28.0679,361500.0
2007-07-31 09:30:00,34.01,34.07,33.75,33.75,425900.0,28.0844,28.134,27.8697,27.8697,425900.0
2007-07-31 09:35:00,33.75,33.8,33.67,33.67,284600.0,27.8697,27.911,27.8037,27.8037,284600.0
2007-07-31 09:40:00,33.67,33.71,33.58,33.59,270600.0,27.8037,27.8367,27.7294,27.7376,270600.0
2007-07-31 09:45:00,33.61,33.66,33.55,33.6,151900.0,27.7541,27.7954,27.7046,27.7459,151900.0
2007-07-31 09:50:00,33.61,33.69,33.6,33.66,236800.0,27.7541,27.8202,27.7459,27.7954,236800.0
2007-07-31 09:55:00,33.66,33.71,33.66,33.71,156500.0,27.7954,27.8367,27.7954,27.8367,156500.0
2007-07-31 10:00:00,33.71,33.82,33.71,33.78,252600.0,27.8367,27.9275,27.8367,27.8945,252600.0
2007-07-31 10:05:00,33.78,33.88,33.76,33.88,301700.0,27.8945,27.9771,27.878,27.9771,301700.0
2007-07-31 10:10:00,33.87,33.93,33.8,33.83,286100.0,27.9688,28.0184,27.911,27.9358,286100.0
2007-07-31 10:15:00,33.85,33.88,33.72,33.8,338400.0,27.9523,27.9771,27.845,27.911,338400.0
2007-07-31 10:20:00,33.8,33.8,33.71,33.76,230100.0,27.911,27.911,27.8367,27.878,230100.0
2007-07-31 10:25:00,33.76,33.83,33.76,33.79,186000.0,27.878,27.9358,27.878,27.9028,186000.0
2007-07-31 10:30:00,33.79,33.82,33.77,33.8,125700.0,27.9028,27.9275,27.8862,27.911,125700.0
2007-07-31 10:35:00,33.8,33.83,33.75,33.75,125000.0,27.911,27.9358,27.8697,27.8697,125000.0
2007-07-31 10:40:00,33.75,33.77,33.7,33.71,96000.0,27.8697,27.8862,27.8284,27.8367,96000.0
2007-07-31 10:45:00,33.71,33.74,33.69,33.71,137800.0,27.8367,27.8615,27.8202,27.8367,137800.0
2007-07-31 10:50:00,33.71,33.73,33.62,33.66,220000.0,27.8367,27.8532,27.7624,27.7954,220000.0
2007-07-31 10:55:00,33.67,33.68,33.62,33.66,129400.0,27.8037,27.8119,27.7624,27.7954,129400.0
2007-07-31 11:00:00,33.65,33.73,33.61,33.72,199400.0,27.7872,27.8532,27.7541,27.845,199400.0
2007-07-31 11:05:00,33.72,33.79,33.71,33.72,140700.0,27.845,27.9028,27.8367,27.845,140700.0
2007-07-31 11:10:00,33.72,33.73,33.68,33.68,144500.0,27.845,27.8532,27.8119,27.8119,144500.0
2007-07-31 11:15:00,33.68,33.7,33.64,33.64,76100.0,27.8119,27.8284,27.7789,27.7789,76100.0
2007-07-31 11:20:00,33.64,33.65,33.58,33.58,120600.0,27.7789,27.7872,27.7294,27.7294,120600.0
2007-07-31 11:25:00,33.59,33.66,33.56,33.64,152600.0,27.7376,27.7954,27.7128,27.7789,152600.0
2007-07-31 11:30:00,33.65,33.67,33.62,33.64,117600.0,27.7872,27.8037,27.7624,27.7789,117600.0
2007-07-31 11:35:00,33.64,33.67,33.64,33.64,83300.0,27.7789,27.8037,27.7789,27.7789,83300.0
2007-07-31 11:40:00,33.64,33.65,33.59,33.6,122000.0,27.7789,27.7872,27.7376,27.7459,122000.0
2007-07-31 11:45:00,33.6,33.62,33.57,33.61,86200.0,27.7459,27.7624,27.7211,27.7541,86200.0
2007-07-31 11:50:00,33.61,33.64,33.61,33.62,78800.0,27.7541,27.7789,27.7541,27.7624,78800.0
2007-07-31 11:55:00,33.62,33.63,33.59,33.62,75600.0,27.7624,27.7706,27.7376,27.7624,75600.0
2007-07-31 12:00:00,33.63,33.64,33.61,33.62,63500.0,27.7706,27.7789,27.7541,27.7624,63500.0
2007-07-31 12:05:00,33.63,33.69,33.61,33.67,148100.0,27.7706,27.8202,27.7541,27.8037,148100.0
2007-07-31 12:10:00,33.68,33.69,33.64,33.64,70400.0,27.8119,27.8202,27.7789,27.7789,70400.0
2007-07-31 12:15:00,33.64,33.66,33.61,33.61,68200.0,27.7789,27.7954,27.7541,27.7541,68200.0
2007-07-31 12:20:00,33.61,33.68,33.6,33.68,71900.0,27.7541,27.8119,27.7459,27.8119,71900.0
2007-07-31 12:25:00,33.67,33.69,33.65,33.67,63100.0,27.8037,27.8202,27.7872,27.8037,63100.0
2007-07-31 12:30:00,33.68,33.7,33.61,33.61,122400.0,27.8119,27.8284,27.7541,27.7541,122400.0
2007-07-31 12:35:00,33.61,33.63,33.59,33.62,92400.0,27.7541,27.7706,27.7376,27.7624,92400.0
2007-07-31 12:40:00,33.62,33.64,33.58,33.6,80400.0,27.7624,27.7789,27.7294,27.7459,80400.0
2007-07-31 12:45:00,33.61,33.61,33.58,33.6,34900.0,27.7541,27.7541,27.7294,27.7459,34900.0
2007-07-31 12:50:00,33.59,33.61,33.58,33.6,95500.0,27.7376,27.7541,27.7294,27.7459,95500.0
2007-07-31 12:55:00,33.6,33.62,33.59,33.62,54900.0,27.7459,27.7624,27.7376,27.7624,54900.0
2007-07-31 13:00:00,33.62,33.64,33.59,33.62,308600.0,27.7624,27.7789,27.7376,27.7624,308600.0
2007-07-31 13:05:00,33.61,33.63,33.54,33.55,126100.0,27.7541,27.7706,27.6963,27.7046,126100.0
2007-07-31 13:10:00,33.56,33.6,33.55,33.57,117900.0,27.7128,27.7459,27.7046,27.7211,117900.0
2007-07-31 13:15:00,33.57,33.59,33.52,33.53,121700.0,27.7211,27.7376,27.6798,27.6881,121700.0
2007-07-31 13:20:00,33.54,33.55,33.5,33.52,146700.0,27.6963,27.7046,27.6633,27.6798,146700.0
2007-07-31 13:25:00,33.52,33.56,33.5,33.51,139600.0,27.6798,27.7128,27.6633,27.6715,139600.0
2007-07-31 13:30:00,33.51,33.53,33.46,33.46,98400.0,27.6715,27.6881,27.6303,27.6303,98400.0
2007-07-31 13:35:00,33.46,33.51,33.44,33.47,87400.0,27.6303,27.6715,27.6137,27.6385,87400.0
2007-07-31 13:40:00,33.48,33.5,33.35,33.36,209100.0,27.6468,27.6633,27.5394,27.5477,209100.0
2007-07-31 13:45:00,33.36,33.41,33.35,33.38,100400.0,27.5477,27.589,27.5394,27.5642,100400.0
2007-07-31 13:50:00,33.38,33.45,33.37,33.45,233600.0,27.5642,27.622,27.5559,27.622,233600.0
2007-07-31 13:55:00,33.45,33.52,33.44,33.48,172000.0,27.622,27.6798,27.6137,27.6468,172000.0
2007-07-31 14:00:00,33.49,33.53,33.45,33.47,99200.0,27.655,27.6881,27.622,27.6385,99200.0
2007-07-31 14:05:00,33.47,33.48,33.44,33.45,78000.0,27.6385,27.6468,27.6137,27.622,78000.0
2007-07-31 14:10:00,33.46,33.55,33.45,33.55,105300.0,27.6303,27.7046,27.622,27.7046,105300.0
2007-07-31 14:15:00,33.54,33.62,33.54,33.6,214100.0,27.6963,27.7624,27.6963,27.7459,214100.0
2007-07-31 14:20:00,33.59,33.6,33.46,33.52,219900.0,27.7376,27.7459,27.6303,27.6798,219900.0
2007-07-31 14:25:00,33.53,33.54,33.4,33.4,158700.0,27.6881,27.6963,27.5807,27.5807,158700.0
2007-07-31 14:30:00,33.41,33.42,33.32,33.36,195100.0,27.589,27.5972,27.5147,27.5477,195100.0
2007-07-31 14:35:00,33.36,33.36,33.24,33.26,248100.0,27.5477,27.5477,27.4486,27.4651,248100.0
2007-07-31 14:40:00,33.27,33.31,33.25,33.29,121300.0,27.4734,27.5064,27.4568,27.4899,121300.0
2007-07-31 14:45:00,33.29,33.33,33.23,33.31,271500.0,27.4899,27.5229,27.4403,27.5064,271500.0
2007-07-31 14:50:00,33.3,33.32,33.23,33.29,208100.0,27.4981,27.5147,27.4403,27.4899,208100.0
2007-07-31 14:55:00,33.29,33.35,33.27,33.33,281300.0,27.4899,27.5394,27.4734,27.5229,281300.0
2007-07-31 15:00:00,33.33,33.49,33.33,33.45,233300.0,27.5229,27.655,27.5229,27.622,233300.0
2007-07-31 15:05:00,33.46,33.46,33.38,33.44,160700.0,27.6303,27.6303,27.5642,27.6137,160700.0
2007-07-31 15:10:00,33.43,33.49,33.42,33.43,207400.0,27.6055,27.655,27.5972,27.6055,207400.0
2007-07-31 15:15:00,33.43,33.46,33.39,33.4,249100.0,27.6055,27.6303,27.5725,27.5807,249100.0
2007-07-31 15:20:00,33.4,33.42,33.32,33.34,286500.0,27.5807,27.5972,27.5147,27.5312,286500.0
2007-07-31 15:25:00,33.34,33.35,33.25,33.25,283400.0,27.5312,27.5394,27.4568,27.4568,283400.0
2007-07-31 15:30:00,33.25,33.34,33.24,33.26,315000.0,27.4568,27.5312,27.4486,27.4651,315000.0
2007-07-31 15:35:00,33.25,33.3,33.21,33.23,375300.0,27.4568,27.4981,27.4238,27.4403,375300.0
2007-07-31 15:40:00,33.23,33.26,33.14,33.17,453200.0,27.4403,27.4651,27.366,27.3908,453200.0
2007-07-31 15:45:00,33.17,33.2,33.04,33.18,424700.0,27.3908,27.4156,27.2834,27.399,424700.0
2007-07-31 15:50:00,33.18,33.22,33.09,33.12,415800.0,27.399,27.4321,27.3247,27.3495,415800.0
2007-07-31 15:55:00,33.11,33.13,32.99,32.99,922600.0,27.3412,27.3578,27.2421,27.2421,922600.0
2007-08-01 09:30:00,32.88,33.21,32.75,33.15,459900.0,27.1513,27.4238,27.044,27.3743,459900.0
2007-08-01 09:35:00,33.15,33.21,33.06,33.09,164800.0,27.3743,27.4238,27.3,27.3247,164800.0
2007-08-01 09:40:00,33.08,33.17,33.07,33.11,157400.0,27.3165,27.3908,27.3082,27.3412,157400.0
2007-08-01 09:45:00,33.12,33.17,32.95,33.0,162300.0,27.3495,27.3908,27.2091,27.2504,162300.0
2007-08-01 09:50:00,33.0,33.16,33.0,33.13,180500.0,27.2504,27.3825,27.2504,27.3578,180500.0
2007-08-01 09:55:00,33.13,33.16,33.03,33.09,171500.0,27.3578,27.3825,27.2752,27.3247,171500.0
2007-08-01 10:00:00,33.09,33.28,32.88,33.15,373600.0,27.3247,27.4816,27.1513,27.3743,373600.0
2007-08-01 10:05:00,33.16,33.21,33.06,33.14,170000.0,27.3825,27.4238,27.3,27.366,170000.0
2007-08-01 10:10:00,33.14,33.42,33.14,33.35,235100.0,27.366,27.5972,27.366,27.5394,235100.0
2007-08-01 10:15:00,33.35,33.38,33.25,33.35,156900.0,27.5394,27.5642,27.4568,27.5394,156900.0
2007-08-01 10:20:00,33.35,33.44,33.16,33.38,207300.0,27.5394,27.6137,27.3825,27.5642,207300.0
2007-08-01 10:25:00,33.38,33.43,33.3,33.35,124300.0,27.5642,27.6055,27.4981,27.5394,124300.0
2007-08-01 10:30:00,33.36,33.37,33.27,33.27,137800.0,27.5477,27.5559,27.4734,27.4734,137800.0
2007-08-01 10:35:00,33.27,33.33,33.1,33.12,158700.0,27.4734,27.5229,27.333,27.3495,158700.0
2007-08-01 10:40:00,33.12,33.16,33.04,33.04,115300.0,27.3495,27.3825,27.2834,27.2834,115300.0
2007-08-01 10:45:00,33.05,33.05,32.94,32.99,117700.0,27.2917,27.2917,27.2009,27.2421,117700.0
2007-08-01 10:50:00,33.0,33.03,32.93,32.98,124400.0,27.2504,27.2752,27.1926,27.2339,124400.0
2007-08-01 10:55:00,32.99,33.02,32.93,32.96,122300.0,27.2421,27.2669,27.1926,27.2174,122300.0
2007-08-01 11:00:00,32.97,33.0,32.9,32.99,105400.0,27.2256,27.2504,27.1678,27.2421,105400.0
2007-08-01 11:05:00,32.99,33.06,32.98,32.99,175000.0,27.2421,27.3,27.2339,27.2421,175000.0
2007-08-01 11:10:00,33.02,33.21,33.0,33.19,128600.0,27.2669,27.4238,27.2504,27.4073,128600.0
2007-08-01 11:15:00,33.2,33.31,33.13,33.25,132400.0,27.4156,27.5064,27.3578,27.4568,132400.0
2007-08-01 11:20:00,33.25,33.28,33.17,33.2,73100.0,27.4568,27.4816,27.3908,27.4156,73100.0
2007-08-01 11:25:00,33.19,33.21,33.08,33.08,106500.0,27.4073,27.4238,27.3165,27.3165,106500.0
2007-08-01 11:30:00,33.08,33.18,33.06,33.17,227400.0,27.3165,27.399,27.3,27.3908,227400.0
2007-08-01 11:35:00,33.18,33.23,33.14,33.18,136100.0,27.399,27.4403,27.366,27.399,136100.0
2007-08-01 11:40:00,33.18,33.22,33.15,33.16,136300.0,27.399,27.4321,27.3743,27.3825,136300.0
2007-08-01 11:45:00,33.16,33.2,33.13,33.16,167500.0,27.3825,27.4156,27.3578,27.3825,167500.0
2007-08-01 11:50:00,33.16,33.18,33.14,33.17,75100.0,27.3825,27.399,27.366,27.3908,75100.0
2007-08-01 11:55:00,33.17,33.34,33.17,33.3,97000.0,27.3908,27.5312,27.3908,27.4981,97000.0
2007-08-01 12:00:00,33.3,33.31,33.2,33.2,79100.0,27.4981,27.5064,27.4156,27.4156,79100.0
2007-08-01 12:05:00,33.2,33.3,33.19,33.29,89800.0,27.4156,27.4981,27.4073,27.4899,89800.0
2007-08-01 12:10:00,33.3,33.33,33.24,33.28,98200.0,27.4981,27.5229,27.4486,27.4816,98200.0
2007-08-01 12:15:00,33.27,33.35,33.24,33.29,100300.0,27.4734,27.5394,27.4486,27.4899,100300.0
2007-08-01 12:20:00,33.29,33.32,33.27,33.31,57000.0,27.4899,27.5147,27.4734,27.5064,57000.0
2007-08-01 12:25:00,33.3,33.44,33.3,33.44,396300.0,27.4981,27.6137,27.4981,27.6137,396300.0
2007-08-01 12:30:00,33.45,33.49,33.38,33.46,129200.0,27.622,27.655,27.5642,27.6303,129200.0
2007-08-01 12:35:00,33.46,33.48,33.42,33.45,100200.0,27.6303,27.6468,27.5972,27.622,100200.0
2007-08-01 12:40:00,33.44,33.45,33.38,33.38,76800.0,27.6137,27.622,27.5642,27.5642,76800.0
2007-08-01 12:45:00,33.38,33.46,33.38,33.45,80800.0,27.5642,27.6303,27.5642,27.622,80800.0
2007-08-01 12:50:00,33.46,33.46,33.34,33.4,140800.0,27.6303,27.6303,27.5312,27.5807,140800.0
2007-08-01 12:55:00,33.4,33.46,33.4,33.44,72300.0,27.5807,27.6303,27.5807,27.6137,72300.0
2007-08-01 13:00:00,33.44,33.49,33.41,33.42,117300.0,27.6137,27.655,27.589,27.5972,117300.0
2007-08-01 13:05:00,33.43,33.5,33.4,33.42,218100.0,27.6055,27.6633,27.5807,27.5972,218100.0
2007-08-01 13:10:00,33.43,33.44,33.38,33.42,219200.0,27.6055,27.6137,27.5642,27.5972,219200.0
2007-08-01 13:15:00,33.42,33.51,33.38,33.45,115400.0,27.5972,27.6715,27.5642,27.622,115400.0
2007-08-01 13:20:00,33.45,33.49,33.41,33.43,156100.0,27.622,27.655,27.589,27.6055,156100.0
2007-08-01 13:25:00,33.42,33.51,33.41,33.5,124800.0,27.5972,27.6715,27.589,27.6633,124800.0
2007-08-01 13:30:00,33.51,33.6,33.49,33.54,214200.0,27.6715,27.7459,27.655,27.6963,214200.0
2007-08-01 13:35:00,33.54,33.58,33.42,33.49,79800.0,27.6963,27.7294,27.5972,27.655,79800.0
2007-08-01 13:40:00,33.49,33.56,33.42,33.43,123600.0,27.655,27.7128,27.5972,27.6055,123600.0
2007-08-01 13:45:00,33.42,33.48,33.39,33.39,377500.0,27.5972,27.6468,27.5725,27.5725,377500.0
2007-08-01 13:50:00,33.4,33.48,33.34,33.44,86800.0,27.5807,27.6468,27.5312,27.6137,86800.0
2007-08-01 13:55:00,33.43,33.46,33.41,33.44,89400.0,27.6055,27.6303,27.589,27.6137,89400.0
2007-08-01 14:00:00,33.44,33.45,33.4,33.43,84400.0,27.6137,27.622,27.5807,27.6055,84400.0
2007-08-01 14:05:00,33.44,33.5,33.4,33.44,174100.0,27.6137,27.6633,27.5807,27.6137,174100.0
2007-08-01 14:10:00,33.44,33.45,33.39,33.41,75200.0,27.6137,27.622,27.5725,27.589,75200.0
2007-08-01 14:15:00,33.41,33.42,33.32,33.41,238700.0,27.589,27.5972,27.5147,27.589,238700.0
2007-08-01 14:20:00,33.4,33.42,33.36,33.37,110900.0,27.5807,27.5972,27.5477,27.5559,110900.0
2007-08-01 14:25:00,33.38,33.42,33.31,33.34,156200.0,27.5642,27.5972,27.5064,27.5312,156200.0
2007-08-01 14:30:00,33.34,33.41,33.31,33.41,98600.0,27.5312,27.589,27.5064,27.589,98600.0
2007-08-01 14:35:00,33.4,33.45,33.37,33.37,126600.0,27.5807,27.622,27.5559,27.5559,126600.0
2007-08-01 14:40:00,33.37,33.43,33.3,33.31,110500.0,27.5559,27.6055,27.4981,27.5064,110500.0
2007-08-01 14:45:00,33.31,33.37,33.3,33.33,129200.0,27.5064,27.5559,27.4981,27.5229,129200.0
2007-08-01 14:50:00,33.33,33.41,33.31,33.36,173100.0,27.5229,27.589,27.5064,27.5477,173100.0
2007-08-01 14:55:00,33.36,33.37,33.24,33.27,263500.0,27.5477,27.5559,27.4486,27.4734,263500.0
2007-08-01 15:00:00,33.27,33.33,33.21,33.23,202800.0,27.4734,27.5229,27.4238,27.4403,202800.0
2007-08-01 15:05:00,33.23,33.26,33.19,33.22,188900.0,27.4403,27.4651,27.4073,27.4321,188900.0
2007-08-01 15:10:00,33.24,33.38,33.2,33.37,240100.0,27.4486,27.5642,27.4156,27.5559,240100.0
2007-08-01 15:15:00,33.37,33.37,33.27,33.32,185900.0,27.5559,27.5559,27.4734,27.5147,185900.0
2007-08-01 15:20:00,33.31,33.33,33.22,33.24,258600.0,27.5064,27.5229,27.4321,27.4486,258600.0
2007-08-01 15:25:00,33.24,33.41,33.21,33.34,336300.0,27.4486,27.589,27.4238,27.5312,336300.0
2007-08-01 15:30:00,33.34,33.48,33.32,33.35,322900.0,27.5312,27.6468,27.5147,27.5394,322900.0
2007-08-01 15:35:00,33.35,33.38,33.27,33.38,265400.0,27.5394,27.5642,27.4734,27.5642,265400.0
2007-08-01 15:40:00,33.38,33.53,33.3,33.53,408400.0,27.5642,27.6881,27.4981,27.6881,408400.0
2007-08-01 15:45:00,33.52,33.64,33.49,33.63,402600.0,27.6798,27.7789,27.655,27.7706,402600.0
2007-08-01 15:50:00,33.63,33.88,33.6,33.84,590000.0,27.7706,27.9771,27.7459,27.9441,590000.0
2007-08-01 15:55:00,33.84,33.94,33.81,33.89,590900.0,27.9441,28.0266,27.9193,27.9853,590900.0
2007-08-02 09:30:00,33.98,34.0,33.69,33.9,197800.0,28.0597,28.0762,27.8202,27.9936,197800.0
2007-08-02 09:35:00,33.9,33.91,33.79,33.84,208800.0,27.9936,28.0019,27.9028,27.9441,208800.0
2007-08-02 09:40:00,33.83,33.85,33.73,33.79,285000.0,27.9358,27.9523,27.8532,27.9028,285000.0
2007-08-02 09:45:00,33.79,34.0,33.78,33.99,345500.0,27.9028,28.0762,27.8945,28.0679,345500.0
2007-08-02 09:50:00,33.99,34.11,33.87,33.95,278100.0,28.0679,28.167,27.9688,28.0349,278100.0
2007-08-02 09:55:00,33.95,34.06,33.94,33.98,447400.0,28.0349,28.1257,28.0266,28.0597,447400.0
2007-08-02 10:00:00,33.98,34.06,33.94,34.05,153600.0,28.0597,28.1257,28.0266,28.1175,153600.0
2007-08-02 10:05:00,34.04,34.06,33.93,33.95,170000.0,28.1092,28.1257,28.0184,28.0349,170000.0
2007-08-02 10:10:00,33.95,33.97,33.93,33.97,128400.0,28.0349,28.0514,28.0184,28.0514,128400.0
2007-08-02 10:15:00,33.98,34.02,33.91,33.92,135400.0,28.0597,28.0927,28.0019,28.0101,135400.0
2007-08-02 10:20:00,33.93,33.99,33.91,33.98,100900.0,28.0184,28.0679,28.0019,28.0597,100900.0
2007-08-02 10:25:00,33.98,34.04,33.96,34.04,102200.0,28.0597,28.1092,28.0431,28.1092,102200.0
2007-08-02 10:30:00,34.04,34.14,34.01,34.11,106000.0,28.1092,28.1918,28.0844,28.167,106000.0
2007-08-02 10:35:00,34.11,34.12,34.08,34.08,95000.0,28.167,28.1753,28.1422,28.1422,95000.0
2007-08-02 10:40:00,34.09,34.12,34.08,34.09,81700.0,28.1505,28.1753,28.1422,28.1505,81700.0
2007-08-02 10:45:00,34.09,34.09,33.94,33.97,150300.0,28.1505,28.1505,28.0266,28.0514,150300.0
2007-08-02 10:50:00,33.98,34.03,33.96,34.03,87500.0,28.0597,28.1009,28.0431,28.1009,87500.0
2007-08-02 10:55:00,34.03,34.07,34.02,34.04,70700.0,28.1009,28.134,28.0927,28.1092,70700.0
2007-08-02 11:00:00,34.03,34.03,33.96,33.98,121600.0,28.1009,28.1009,28.0431,28.0597,121600.0
2007-08-02 11:05:00,33.99,34.04,33.98,33.99,100100.0,28.0679,28.1092,28.0597,28.0679,100100.0
2007-08-02 11:10:00,33.99,34.04,33.97,34.04,108300.0,28.0679,28.1092,28.0514,28.1092,108300.0
2007-08-02 11:15:00,34.04,34.11,34.03,34.08,92000.0,28.1092,28.167,28.1009,28.1422,92000.0
2007-08-02 11:20:00,34.08,34.15,34.07,34.13,86000.0,28.1422,28.2,28.134,28.1835,86000.0
2007-08-02 11:25:00,34.12,34.13,34.09,34.1,102600.0,28.1753,28.1835,28.1505,28.1588,102600.0
2007-08-02 11:30:00,34.09,34.11,34.05,34.06,78900.0,28.1505,28.167,28.1175,28.1257,78900.0
2007-08-02 11:35:00,34.06,34.09,34.03,34.06,143800.0,28.1257,28.1505,28.1009,28.1257,143800.0
2007-08-02 11:40:00,34.05,34.07,33.99,33.99,72400.0,28.1175,28.134,28.0679,28.0679,72400.0
2007-08-02 11:45:00,33.99,34.0,33.97,33.98,59400.0,28.0679,28.0762,28.0514,28.0597,59400.0
2007-08-02 11:50:00,33.98,34.02,33.98,34.0,86800.0,28.0597,28.0927,28.0597,28.0762,86800.0
2007-08-02 11:55:00,33.99,34.07,33.99,34.07,135700.0,28.0679,28.134,28.0679,28.134,135700.0
2007-08-02 12:00:00,34.06,34.06,34.02,34.05,80400.0,28.1257,28.1257,28.0927,28.1175,80400.0
2007-08-02 12:05:00,34.05,34.07,34.03,34.06,75000.0,28.1175,28.134,28.1009,28.1257,75000.0
2007-08-02 12:10:00,34.07,34.11,34.05,34.1,137700.0,28.134,28.167,28.1175,28.1588,137700.0
2007-08-02 12:15:00,34.09,34.1,34.07,34.08,125300.0,28.1505,28.1588,28.134,28.1422,125300.0
2007-08-02 12:20:00,34.08,34.09,34.05,34.06,110400.0,28.1422,28.1505,28.1175,28.1257,110400.0
2007-08-02 12:25:00,34.05,34.06,34.01,34.01,131100.0,28.1175,28.1257,28.0844,28.0844,131100.0
2007-08-02 12:30:00,34.01,34.08,33.99,34.06,146100.0,28.0844,28.1422,28.0679,28.1257,146100.0
2007-08-02 12:35:00,34.05,34.05,34.02,34.05,126000.0,28.1175,28.1175,28.0927,28.1175,126000.0
2007-08-02 12:40:00,34.05,34.08,34.04,34.05,78100.0,28.1175,28.1422,28.1092,28.1175,78100.0
2007-08-02 12:45:00,34.04,34.08,34.03,34.04,81600.0,28.1092,28.1422,28.1009,28.1092,81600.0
2007-08-02 12:50:00,34.03,34.08,34.02,34.08,68300.0,28.1009,28.1422,28.0927,28.1422,68300.0
2007-08-02 12:55:00,34.08,34.09,34.07,34.07,40000.0,28.1422,28.1505,28.134,28.134,40000.0
2007-08-02 13:00:00,34.06,34.06,34.02,34.04,88300.0,28.1257,28.1257,28.0927,28.1092,88300.0
2007-08-02 13:05:00,34.04,34.06,33.98,34.05,107200.0,28.1092,28.1257,28.0597,28.1175,107200.0
2007-08-02 13:10:00,34.05,34.05,33.98,33.98,92900.0,28.1175,28.1175,28.0597,28.0597,92900.0
2007-08-02 13:15:00,33.99,34.04,33.95,34.03,103400.0,28.0679,28.1092,28.0349,28.1009,103400.0
2007-08-02 13:20:00,34.03,34.03,33.96,33.99,67100.0,28.1009,28.1009,28.0431,28.0679,67100.0
2007-08-02 13:25:00,33.99,34.02,33.95,34.02,58900.0,28.0679,28.0927,28.0349,28.0927,58900.0
2007-08-02 13:30:00,34.02,34.12,34.01,34.1,96400.0,28.0927,28.1753,28.0844,28.1588,96400.0
2007-08-02 13:35:00,34.11,34.11,34.06,34.11,87000.0,28.167,28.167,28.1257,28.167,87000.0
2007-08-02 13:40:00,34.12,34.19,34.11,34.18,102700.0,28.1753,28.2331,28.167,28.2248,102700.0
2007-08-02 13:45:00,34.17,34.19,34.1,34.1,89500.0,28.2166,28.2331,28.1588,28.1588,89500.0
2007-08-02 13:50:00,34.1,34.16,34.1,34.13,115400.0,28.1588,28.2083,28.1588,28.1835,115400.0
2007-08-02 13:55:00,34.14,34.17,34.12,34.15,61600.0,28.1918,28.2166,28.1753,28.2,61600.0
2007-08-02 14:00:00,34.14,34.16,34.09,34.13,152000.0,28.1918,28.2083,28.1505,28.1835,152000.0
2007-08-02 14:05:00,34.14,34.15,34.08,34.11,166100.0,28.1918,28.2,28.1422,28.167,166100.0
2007-08-02 14:10:00,34.1,34.13,34.09,34.13,101200.0,28.1588,28.1835,28.1505,28.1835,101200.0
2007-08-02 14:15:00,34.13,34.13,34.09,34.1,79000.0,28.1835,28.1835,28.1505,28.1588,79000.0
2007-08-02 14:20:00,34.09,34.12,34.09,34.11,47900.0,28.1505,28.1753,28.1505,28.167,47900.0
2007-08-02 14:25:00,34.12,34.12,34.08,34.11,111600.0,28.1753,28.1753,28.1422,28.167,111600.0
2007-08-02 14:30:00,34.1,34.16,34.1,34.1,101100.0,28.1588,28.2083,28.1588,28.1588,101100.0
2007-08-02 14:35:00,34.09,34.12,34.01,34.03,148200.0,28.1505,28.1753,28.0844,28.1009,148200.0
2007-08-02 14:40:00,34.03,34.11,34.03,34.07,94200.0,28.1009,28.167,28.1009,28.134,94200.0
2007-08-02 14:45:00,34.07,34.11,34.06,34.1,98900.0,28.134,28.167,28.1257,28.1588,98900.0
2007-08-02 14:50:00,34.1,34.11,34.08,34.09,88700.0,28.1588,28.167,28.1422,28.1505,88700.0
2007-08-02 14:55:00,34.09,34.11,34.07,34.1,94000.0,28.1505,28.167,28.134,28.1588,94000.0
2007-08-02 15:00:00,34.1,34.12,34.04,34.11,139900.0,28.1588,28.1753,28.1092,28.167,139900.0
2007-08-02 15:05:00,34.12,34.14,29.38,34.13,165700.0,28.1753,28.1918,24.2611,28.1835,165700.0
2007-08-02 15:10:00,34.15,34.15,34.09,34.1,127400.0,28.2,28.2,28.1505,28.1588,127400.0
2007-08-02 15:15:00,34.1,34.14,34.09,34.14,108500.0,28.1588,28.1918,28.1505,28.1918,108500.0
2007-08-02 15:20:00,34.14,34.17,34.11,34.15,153300.0,28.1918,28.2166,28.167,28.2,153300.0
2007-08-02 15:25:00,34.16,34.29,34.14,34.26,213500.0,28.2083,28.3156,28.1918,28.2909,213500.0
2007-08-02 15:30:00,34.26,34.46,34.23,34.4,479600.0,28.2909,28.456,28.2661,28.4065,479600.0
2007-08-02 15:35:00,34.41,34.46,34.36,34.45,388800.0,28.4147,28.456,28.3735,28.4478,388800.0
2007-08-02 15:40:00,34.46,34.46,34.38,34.45,265400.0,28.456,28.456,28.39,28.4478,265400.0
2007-08-02 15:45:00,34.45,34.53,34.37,34.46,396300.0,28.4478,28.5138,28.3817,28.456,396300.0
2007-08-02 15:50:00,34.46,34.47,34.26,34.29,332700.0,28.456,28.4643,28.2909,28.3156,332700.0
2007-08-02 15:55:00,34.28,34.39,34.26,34.39,454300.0,28.3074,28.3982,28.2909,28.3982,454300.0
2007-08-03 09:30:00,34.14,34.42,34.14,34.37,123900.0,28.1918,28.423,28.1918,28.3817,123900.0
2007-08-03 09:35:00,34.38,34.49,34.25,34.49,74500.0,28.39,28.4808,28.2826,28.4808,74500.0
2007-08-03 09:40:00,34.5,34.53,34.45,34.5,109100.0,28.4891,28.5138,28.4478,28.4891,109100.0
2007-08-03 09:45:00,34.5,34.54,34.4,34.43,99000.0,28.4891,28.5221,28.4065,28.4313,99000.0
2007-08-03 09:50:00,34.43,34.46,34.3,34.42,97000.0,28.4313,28.456,28.3239,28.423,97000.0
2007-08-03 09:55:00,34.41,34.43,34.2,34.23,101400.0,28.4147,28.4313,28.2413,28.2661,101400.0
2007-08-03 10:00:00,34.23,34.29,34.13,34.25,142400.0,28.2661,28.3156,28.1835,28.2826,142400.0
2007-08-03 10:05:00,34.25,34.39,34.18,34.36,171500.0,28.2826,28.3982,28.2248,28.3735,171500.0
2007-08-03 10:10:00,34.36,34.42,34.33,34.38,99400.0,28.3735,28.423,28.3487,28.39,99400.0
2007-08-03 10:15:00,34.38,34.38,34.3,34.3,82500.0,28.39,28.39,28.3239,28.3239,82500.0
2007-08-03 10:20:00,34.31,34.31,34.16,34.18,103300.0,28.3322,28.3322,28.2083,28.2248,103300.0
2007-08-03 10:25:00,34.18,34.29,34.18,34.28,89300.0,28.2248,28.3156,28.2248,28.3074,89300.0
2007-08-03 10:30:00,34.27,34.32,34.24,34.28,69800.0,28.2991,28.3404,28.2744,28.3074,69800.0
2007-08-03 10:35:00,34.28,34.3,34.22,34.23,76200.0,28.3074,28.3239,28.2578,28.2661,76200.0
2007-08-03 10:40:00,34.23,34.26,34.2,34.25,76700.0,28.2661,28.2909,28.2413,28.2826,76700.0
2007-08-03 10:45:00,34.25,34.29,34.23,34.29,46700.0,28.2826,28.3156,28.2661,28.3156,46700.0
2007-08-03 10:50:00,34.3,34.39,34.3,34.34,75200.0,28.3239,28.3982,28.3239,28.3569,75200.0
2007-08-03 10:55:00,34.34,34.39,34.31,34.37,108400.0,28.3569,28.3982,28.3322,28.3817,108400.0
2007-08-03 11:00:00,34.37,34.44,34.35,34.43,167400.0,28.3817,28.4395,28.3652,28.4313,167400.0
2007-08-03 11:05:00,34.44,34.5,34.42,34.49,124900.0,28.4395,28.4891,28.423,28.4808,124900.0
2007-08-03 11:10:00,34.5,34.56,34.47,34.49,122300.0,28.4891,28.5386,28.4643,28.4808,122300.0
2007-08-03 11:15:00,34.49,34.52,34.42,34.46,813700.0,28.4808,28.5056,28.423,28.456,813700.0
2007-08-03 11:20:00,34.46,34.5,34.4,34.42,75700.0,28.456,28.4891,28.4065,28.423,75700.0
2007-08-03 11:25:00,34.41,34.52,34.41,34.5,234100.0,28.4147,28.5056,28.4147,28.4891,234100.0
2007-08-03 11:30:00,34.5,34.51,34.44,34.47,87100.0,28.4891,28.4973,28.4395,28.4643,87100.0
2007-08-03 11:35:00,34.47,34.51,34.44,34.51,136400.0,28.4643,28.4973,28.4395,28.4973,136400.0
2007-08-03 11:40:00,34.51,34.52,34.41,34.41,98500.0,28.4973,28.5056,28.4147,28.4147,98500.0
2007-08-03 11:45:00,34.42,34.51,34.42,34.48,87000.0,28.423,28.4973,28.423,28.4725,87000.0
2007-08-03 11:50:00,34.47,34.51,34.43,34.47,71400.0,28.4643,28.4973,28.4313,28.4643,71400.0
2007-08-03 11:55:00,34.47,34.52,34.45,34.51,84700.0,28.4643,28.5056,28.4478,28.4973,84700.0
2007-08-03 12:00:00,34.52,34.58,34.52,34.57,106400.0,28.5056,28.5551,28.5056,28.5469,106400.0
2007-08-03 12:05:00,34.57,34.57,34.49,34.56,210000.0,28.5469,28.5469,28.4808,28.5386,210000.0
2007-08-03 12:10:00,34.56,34.62,34.5,34.55,124800.0,28.5386,28.5882,28.4891,28.5304,124800.0
2007-08-03 12:15:00,34.54,34.57,34.54,34.56,86700.0,28.5221,28.5469,28.5221,28.5386,86700.0
2007-08-03 12:20:00,34.56,34.62,34.55,34.57,100900.0,28.5386,28.5882,28.5304,28.5469,100900.0
2007-08-03 12:25:00,34.56,34.58,34.48,34.48,76600.0,28.5386,28.5551,28.4725,28.4725,76600.0
2007-08-03 12:30:00,34.48,34.51,34.48,34.48,38200.0,28.4725,28.4973,28.4725,28.4725,38200.0
2007-08-03 12:35:00,34.48,34.5,34.44,34.46,98400.0,28.4725,28.4891,28.4395,28.456,98400.0
2007-08-03 12:40:00,34.46,34.47,34.42,34.42,49800.0,28.456,28.4643,28.423,28.423,49800.0
2007-08-03 12:45:00,34.42,34.42,34.33,34.33,73800.0,28.423,28.423,28.3487,28.3487,73800.0
2007-08-03 12:50:00,34.34,34.34,34.3,34.32,97400.0,28.3569,28.3569,28.3239,28.3404,97400.0
2007-08-03 12:55:00,34.31,34.34,34.28,34.31,67600.0,28.3322,28.3569,28.3074,28.3322,67600.0
2007-08-03 13:00:00,34.31,34.33,34.28,34.29,78000.0,28.3322,28.3487,28.3074,28.3156,78000.0
2007-08-03 13:05:00,34.28,34.35,34.27,34.35,62200.0,28.3074,28.3652,28.2991,28.3652,62200.0
2007-08-03 13:10:00,34.35,34.41,34.34,34.4,85200.0,28.3652,28.4147,28.3569,28.4065,85200.0
2007-08-03 13:15:00,34.41,34.43,34.38,34.39,101600.0,28.4147,28.4313,28.39,28.3982,101600.0
2007-08-03 13:20:00,34.39,34.42,34.38,34.38,44800.0,28.3982,28.423,28.39,28.39,44800.0
2007-08-03 13:25:00,34.39,34.42,34.37,34.4,53200.0,28.3982,28.423,28.3817,28.4065,53200.0
2007-08-03 13:30:00,34.4,34.44,34.4,34.44,75600.0,28.4065,28.4395,28.4065,28.4395,75600.0
2007-08-03 13:35:00,34.44,34.44,34.36,34.39,69600.0,28.4395,28.4395,28.3735,28.3982,69600.0
2007-08-03 13:40:00,34.39,34.46,34.38,34.46,59800.0,28.3982,28.456,28.39,28.456,59800.0
2007-08-03 13:45:00,34.46,34.48,34.45,34.47,83300.0,28.456,28.4725,28.4478,28.4643,83300.0
2007-08-03 13:50:00,34.47,34.49,34.46,34.46,55000.0,28.4643,28.4808,28.456,28.456,55000.0
2007-08-03 13:55:00,34.47,34.5,34.46,34.46,160400.0,28.4643,28.4891,28.456,28.456,160400.0
2007-08-03 14:00:00,34.47,34.52,34.44,34.5,223400.0,28.4643,28.5056,28.4395,28.4891,223400.0
2007-08-03 14:05:00,34.49,34.5,34.44,34.5,110200.0,28.4808,28.4891,28.4395,28.4891,110200.0
2007-08-03 14:10:00,34.49,34.5,34.39,34.4,142700.0,28.4808,28.4891,28.3982,28.4065,142700.0
2007-08-03 14:15:00,34.4,34.43,34.32,34.39,145100.0,28.4065,28.4313,28.3404,28.3982,145100.0
2007-08-03 14:20:00,34.39,34.45,34.33,34.34,192700.0,28.3982,28.4478,28.3487,28.3569,192700.0
2007-08-03 14:25:00,34.33,34.36,34.26,34.28,210400.0,28.3487,28.3735,28.2909,28.3074,210400.0
2007-08-03 14:30:00,34.28,34.44,34.26,34.38,211700.0,28.3074,28.4395,28.2909,28.39,211700.0
2007-08-03 14:35:00,34.38,34.44,34.35,34.37,177600.0,28.39,28.4395,28.3652,28.3817,177600.0
2007-08-03 14:40:00,34.38,34.45,34.36,34.37,163700.0,28.39,28.4478,28.3735,28.3817,163700.0
2007-08-03 14:45:00,34.37,34.45,34.33,34.35,152900.0,28.3817,28.4478,28.3487,28.3652,152900.0
2007-08-03 14:50:00,34.35,34.41,34.29,34.3,254400.0,28.3652,28.4147,28.3156,28.3239,254400.0
2007-08-03 14:55:00,34.3,34.31,34.22,34.22,205000.0,28.3239,28.3322,28.2578,28.2578,205000.0
2007-08-03 15:00:00,34.23,34.28,34.11,34.15,222900.0,28.2661,28.3074,28.167,28.2,222900.0
2007-08-03 15:05:00,34.13,34.28,34.13,34.25,222700.0,28.1835,28.3074,28.1835,28.2826,222700.0
2007-08-03 15:10:00,34.25,34.34,34.22,34.24,212400.0,28.2826,28.3569,28.2578,28.2744,212400.0
2007-08-03 15:15:00,34.24,34.25,34.14,34.18,179800.0,28.2744,28.2826,28.1918,28.2248,179800.0
2007-08-03 15:20:00,34.18,34.2,34.09,34.15,277200.0,28.2248,28.2413,28.1505,28.2,277200.0
2007-08-03 15:25:00,34.15,34.2,34.07,34.09,244200.0,28.2,28.2413,28.134,28.1505,244200.0
2007-08-03 15:30:00,34.1,34.26,34.09,34.26,214600.0,28.1588,28.2909,28.1505,28.2909,214600.0
2007-08-03 15:35:00,34.27,34.28,34.11,34.13,241800.0,28.2991,28.3074,28.167,28.1835,241800.0
2007-08-03 15:40:00,34.13,34.13,34.02,34.11,319600.0,28.1835,28.1835,28.0927,28.167,319600.0
2007-08-03 15:45:00,34.11,34.15,34.06,34.11,275300.0,28.167,28.2,28.1257,28.167,275300.0
2007-08-03 15:50:00,34.11,34.15,33.92,33.92,300100.0,28.167,28.2,28.0101,28.0101,300100.0
2007-08-03 15:55:00,33.92,34.15,33.84,33.92,639300.0,28.0101,28.2,27.9441,28.0101,639300.0
2007-08-06 09:30:00,34.0,34.14,33.95,34.1,195100.0,28.0762,28.1918,28.0349,28.1588,195100.0
2007-08-06 09:35:00,34.09,34.11,34.06,34.06,49600.0,28.1505,28.167,28.1257,28.1257,49600.0
2007-08-06 09:40:00,34.06,34.09,34.01,34.02,113600.0,28.1257,28.1505,28.0844,28.0927,113600.0
2007-08-06 09:45:00,34.02,34.13,33.98,34.11,119300.0,28.0927,28.1835,28.0597,28.167,119300.0
2007-08-06 09:50:00,34.11,34.13,33.99,34.12,193300.0,28.167,28.1835,28.0679,28.1753,193300.0
2007-08-06 09:55:00,34.12,34.29,34.1,34.29,149700.0,28.1753,28.3156,28.1588,28.3156,149700.0
2007-08-06 10:00:00,34.28,34.33,34.21,34.27,181200.0,28.3074,28.3487,28.2496,28.2991,181200.0
2007-08-06 10:05:00,34.27,34.32,34.06,34.25,206800.0,28.2991,28.3404,28.1257,28.2826,206800.0
2007-08-06 10:10:00,34.25,34.31,34.2,34.3,198100.0,28.2826,28.3322,28.2413,28.3239,198100.0
2007-08-06 10:15:00,34.31,34.37,34.27,34.27,164200.0,28.3322,28.3817,28.2991,28.2991,164200.0
2007-08-06 10:20:00,34.27,34.36,34.21,34.22,144300.0,28.2991,28.3735,28.2496,28.2578,144300.0
2007-08-06 10:25:00,34.23,34.24,34.1,34.12,135700.0,28.2661,28.2744,28.1588,28.1753,135700.0
2007-08-06 10:30:00,34.11,34.12,33.98,33.98,195100.0,28.167,28.1753,28.0597,28.0597,195100.0
2007-08-06 10:35:00,33.97,33.98,33.91,33.95,163100.0,28.0514,28.0597,28.0019,28.0349,163100.0
2007-08-06 10:40:00,33.95,33.97,33.88,33.94,207400.0,28.0349,28.0514,27.9771,28.0266,207400.0
2007-08-06 10:45:00,33.94,33.99,33.9,33.91,140200.0,28.0266,28.0679,27.9936,28.0019,140200.0
2007-08-06 10:50:00,33.91,33.95,33.84,33.87,162000.0,28.0019,28.0349,27.9441,27.9688,162000.0
2007-08-06 10:55:00,33.86,33.94,33.83,33.89,239500.0,27.9606,28.0266,27.9358,27.9853,239500.0
2007-08-06 11:00:00,33.89,33.93,33.85,33.87,173700.0,27.9853,28.0184,27.9523,27.9688,173700.0
2007-08-06 11:05:00,33.88,33.9,33.83,33.88,120300.0,27.9771,27.9936,27.9358,27.9771,120300.0
2007-08-06 11:10:00,33.87,33.93,33.85,33.9,194600.0,27.9688,28.0184,27.9523,27.9936,194600.0
2007-08-06 11:15:00,33.9,33.95,33.89,33.91,139800.0,27.9936,28.0349,27.9853,28.0019,139800.0
2007-08-06 11:20:00,33.91,33.95,33.88,33.93,166700.0,28.0019,28.0349,27.9771,28.0184,166700.0
2007-08-06 11:25:00,33.92,33.94,33.89,33.93,123900.0,28.0101,28.0266,27.9853,28.0184,123900.0
2007-08-06 11:30:00,33.92,33.95,33.87,33.87,173200.0,28.0101,28.0349,27.9688,27.9688,173200.0
2007-08-06 11:35:00,33.87,33.91,33.86,33.88,108100.0,27.9688,28.0019,27.9606,27.9771,108100.0
2007-08-06 11:40:00,33.9,33.96,33.88,33.96,236300.0,27.9936,28.0431,27.9771,28.0431,236300.0
2007-08-06 11:45:00,33.95,34.0,33.94,33.97,198400.0,28.0349,28.0762,28.0266,28.0514,198400.0
2007-08-06 11:50:00,33.96,34.0,33.95,33.96,146300.0,28.0431,28.0762,28.0349,28.0431,146300.0
2007-08-06 11:55:00,33.96,34.06,33.96,34.01,271000.0,28.0431,28.1257,28.0431,28.0844,271000.0
2007-08-06 12:00:00,34.01,34.04,33.94,33.95,137000.0,28.0844,28.1092,28.0266,28.0349,137000.0
2007-08-06 12:05:00,33.95,34.0,33.94,33.96,138000.0,28.0349,28.0762,28.0266,28.0431,138000.0
2007-08-06 12:10:00,33.97,34.01,33.95,34.0,178100.0,28.0514,28.0844,28.0349,28.0762,178100.0
2007-08-06 12:15:00,34.01,34.01,33.96,33.98,153200.0,28.0844,28.0844,28.0431,28.0597,153200.0
2007-08-06 12:20:00,33.98,33.99,33.97,33.99,77200.0,28.0597,28.0679,28.0514,28.0679,77200.0
2007-08-06 12:25:00,33.98,34.03,33.98,34.03,245400.0,28.0597,28.1009,28.0597,28.1009,245400.0
2007-08-06 12:30:00,34.02,34.05,33.98,34.0,183100.0,28.0927,28.1175,28.0597,28.0762,183100.0
2007-08-06 12:35:00,34.0,34.07,33.99,34.05,150700.0,28.0762,28.134,28.0679,28.1175,150700.0
2007-08-06 12:40:00,34.05,34.07,33.98,33.99,80500.0,28.1175,28.134,28.0597,28.0679,80500.0
2007-08-06 12:45:00,33.98,34.02,33.97,34.01,212600.0,28.0597,28.0927,28.0514,28.0844,212600.0
2007-08-06 12:50:00,34.02,34.04,34.0,34.03,189200.0,28.0927,28.1092,28.0762,28.1009,189200.0
2007-08-06 12:55:00,34.03,34.05,34.03,34.04,134700.0,28.1009,28.1175,28.1009,28.1092,134700.0
2007-08-06 13:00:00,34.03,34.04,34.02,34.04,94900.0,28.1009,28.1092,28.0927,28.1092,94900.0
2007-08-06 13:05:00,34.03,34.04,33.96,33.98,312400.0,28.1009,28.1092,28.0431,28.0597,312400.0
2007-08-06 13:10:00,33.98,34.01,33.94,34.01,244300.0,28.0597,28.0844,28.0266,28.0844,244300.0
2007-08-06 13:15:00,34.0,34.01,33.97,33.97,87200.0,28.0762,28.0844,28.0514,28.0514,87200.0
2007-08-06 13:20:00,33.97,34.0,33.95,34.0,93700.0,28.0514,28.0762,28.0349,28.0762,93700.0
2007-08-06 13:25:00,34.0,34.0,33.96,33.97,83700.0,28.0762,28.0762,28.0431,28.0514,83700.0
2007-08-06 13:30:00,33.97,33.99,33.96,33.99,86800.0,28.0514,28.0679,28.0431,28.0679,86800.0
2007-08-06 13:35:00,33.98,34.0,33.95,33.97,119000.0,28.0597,28.0762,28.0349,28.0514,119000.0
2007-08-06 13:40:00,33.97,33.99,33.96,33.97,89800.0,28.0514,28.0679,28.0431,28.0514,89800.0
2007-08-06 13:45:00,33.97,33.98,33.95,33.96,85300.0,28.0514,28.0597,28.0349,28.0431,85300.0
2007-08-06 13:50:00,33.96,33.98,33.95,33.98,72600.0,28.0431,28.0597,28.0349,28.0597,72600.0
2007-08-06 13:55:00,33.98,33.98,33.96,33.98,98700.0,28.0597,28.0597,28.0431,28.0597,98700.0
2007-08-06 14:00:00,33.98,33.98,33.92,33.94,93800.0,28.0597,28.0597,28.0101,28.0266,93800.0
2007-08-06 14:05:00,33.93,33.98,33.92,33.96,114500.0,28.0184,28.0597,28.0101,28.0431,114500.0
2007-08-06 14:10:00,33.95,33.97,33.91,33.95,152400.0,28.0349,28.0514,28.0019,28.0349,152400.0
2007-08-06 14:15:00,33.95,33.96,33.9,33.94,157600.0,28.0349,28.0431,27.9936,28.0266,157600.0
2007-08-06 14:20:00,33.94,33.95,33.9,33.9,120700.0,28.0266,28.0349,27.9936,27.9936,120700.0
2007-08-06 14:25:00,33.91,33.93,33.88,33.89,200200.0,28.0019,28.0184,27.9771,27.9853,200200.0
2007-08-06 14:30:00,33.9,33.92,33.88,33.88,97700.0,27.9936,28.0101,27.9771,27.9771,97700.0
2007-08-06 14:35:00,33.89,33.93,33.88,33.93,152100.0,27.9853,28.0184,27.9771,28.0184,152100.0
2007-08-06 14:40:00,33.93,34.04,33.92,34.02,286300.0,28.0184,28.1092,28.0101,28.0927,286300.0
2007-08-06 14:45:00,34.03,34.03,33.97,34.0,191800.0,28.1009,28.1009,28.0514,28.0762,191800.0
2007-08-06 14:50:00,34.0,34.02,33.99,33.99,179100.0,28.0762,28.0927,28.0679,28.0679,179100.0
2007-08-06 14:55:00,33.98,33.99,33.93,33.96,137400.0,28.0597,28.0679,28.0184,28.0431,137400.0
2007-08-06 15:00:00,33.96,34.0,33.95,33.97,110800.0,28.0431,28.0762,28.0349,28.0514,110800.0
2007-08-06 15:05:00,33.97,34.02,33.94,34.0,211800.0,28.0514,28.0927,28.0266,28.0762,211800.0
2007-08-06 15:10:00,34.0,34.02,33.96,33.96,137500.0,28.0762,28.0927,28.0431,28.0431,137500.0
2007-08-06 15:15:00,33.97,33.99,33.96,33.98,194500.0,28.0514,28.0679,28.0431,28.0597,194500.0
2007-08-06 15:20:00,33.97,33.99,33.96,33.98,316000.0,28.0514,28.0679,28.0431,28.0597,316000.0
2007-08-06 15:25:00,33.97,33.98,33.93,33.96,222700.0,28.0514,28.0597,28.0184,28.0431,222700.0
2007-08-06 15:30:00,33.98,33.99,33.93,33.96,172200.0,28.0597,28.0679,28.0184,28.0431,172200.0
2007-08-06 15:35:00,33.96,34.05,33.95,34.04,311500.0,28.0431,28.1175,28.0349,28.1092,311500.0
2007-08-06 15:40:00,34.05,34.21,34.04,34.2,331000.0,28.1175,28.2496,28.1092,28.2413,331000.0
2007-08-06 15:45:00,34.21,34.39,34.2,34.32,335200.0,28.2496,28.3982,28.2413,28.3404,335200.0
2007-08-06 15:50:00,34.32,34.35,34.28,34.31,369400.0,28.3404,28.3652,28.3074,28.3322,369400.0
2007-08-06 15:55:00,34.31,34.39,34.28,34.28,521500.0,28.3322,28.3982,28.3074,28.3074,521500.0
2007-08-07 09:30:00,33.95,34.04,33.85,34.01,246500.0,28.0349,28.1092,27.9523,28.0844,246500.0
2007-08-07 09:35:00,34.01,34.07,33.96,34.04,126700.0,28.0844,28.134,28.0431,28.1092,126700.0
2007-08-07 09:40:00,34.04,34.15,34.03,34.15,76600.0,28.1092,28.2,28.1009,28.2,76600.0
2007-08-07 09:45:00,34.15,34.21,34.13,34.17,125800.0,28.2,28.2496,28.1835,28.2166,125800.0
2007-08-07 09:50:00,34.17,34.2,33.97,34.05,193200.0,28.2166,28.2413,28.0514,28.1175,193200.0
2007-08-07 09:55:00,34.05,34.1,34.05,34.08,130400.0,28.1175,28.1588,28.1175,28.1422,130400.0
2007-08-07 10:00:00,34.07,34.16,34.06,34.14,247500.0,28.134,28.2083,28.1257,28.1918,247500.0
2007-08-07 10:05:00,34.14,34.3,34.14,34.29,103000.0,28.1918,28.3239,28.1918,28.3156,103000.0
2007-08-07 10:10:00,34.3,34.33,34.23,34.23,115900.0,28.3239,28.3487,28.2661,28.2661,115900.0
2007-08-07 10:15:00,34.22,34.25,34.18,34.19,116800.0,28.2578,28.2826,28.2248,28.2331,116800.0
2007-08-07 10:20:00,34.19,34.23,34.16,34.19,120800.0,28.2331,28.2661,28.2083,28.2331,120800.0
2007-08-07 10:25:00,34.18,34.21,34.17,34.17,97600.0,28.2248,28.2496,28.2166,28.2166,97600.0
2007-08-07 10:30:00,34.17,34.2,34.16,34.18,147900.0,28.2166,28.2413,28.2083,28.2248,147900.0
2007-08-07 10:35:00,34.18,34.2,34.18,34.19,87700.0,28.2248,28.2413,28.2248,28.2331,87700.0
2007-08-07 10:40:00,34.18,34.21,34.18,34.21,120300.0,28.2248,28.2496,28.2248,28.2496,120300.0
2007-08-07 10:45:00,34.21,34.26,34.21,34.24,88300.0,28.2496,28.2909,28.2496,28.2744,88300.0
2007-08-07 10:50:00,34.25,34.31,34.24,34.27,176100.0,28.2826,28.3322,28.2744,28.2991,176100.0
2007-08-07 10:55:00,34.27,34.27,34.25,34.26,65900.0,28.2991,28.2991,28.2826,28.2909,65900.0
2007-08-07 11:00:00,34.27,34.3,34.25,34.29,113600.0,28.2991,28.3239,28.2826,28.3156,113600.0
2007-08-07 11:05:00,34.28,34.29,34.23,34.25,127200.0,28.3074,28.3156,28.2661,28.2826,127200.0
2007-08-07 11:10:00,34.25,34.25,34.2,34.2,96700.0,28.2826,28.2826,28.2413,28.2413,96700.0
2007-08-07 11:15:00,34.2,34.21,34.17,34.17,167500.0,28.2413,28.2496,28.2166,28.2166,167500.0
2007-08-07 11:20:00,34.18,34.21,34.17,34.2,228600.0,28.2248,28.2496,28.2166,28.2413,228600.0
2007-08-07 11:25:00,34.21,34.21,34.18,34.19,113500.0,28.2496,28.2496,28.2248,28.2331,113500.0
2007-08-07 11:30:00,34.19,34.23,34.19,34.22,102900.0,28.2331,28.2661,28.2331,28.2578,102900.0
2007-08-07 11:35:00,34.22,34.24,34.22,34.24,74200.0,28.2578,28.2744,28.2578,28.2744,74200.0
2007-08-07 11:40:00,34.25,34.32,34.24,34.31,130800.0,28.2826,28.3404,28.2744,28.3322,130800.0
2007-08-07 11:45:00,34.3,34.41,34.3,34.4,138800.0,28.3239,28.4147,28.3239,28.4065,138800.0
2007-08-07 11:50:00,34.41,34.47,34.4,34.46,143400.0,28.4147,28.4643,28.4065,28.456,143400.0
2007-08-07 11:55:00,34.46,34.48,34.36,34.39,188700.0,28.456,28.4725,28.3735,28.3982,188700.0
2007-08-07 12:00:00,34.38,34.43,34.35,34.43,135000.0,28.39,28.4313,28.3652,28.4313,135000.0
2007-08-07 12:05:00,34.43,34.44,34.39,34.39,144400.0,28.4313,28.4395,28.3982,28.3982,144400.0
2007-08-07 12:10:00,34.39,34.41,34.38,34.39,143400.0,28.3982,28.4147,28.39,28.3982,143400.0
2007-08-07 12:15:00,34.39,34.42,34.38,34.41,120000.0,28.3982,28.423,28.39,28.4147,120000.0
2007-08-07 12:20:00,34.41,34.42,34.4,34.41,78200.0,28.4147,28.423,28.4065,28.4147,78200.0
2007-08-07 12:25:00,34.41,34.44,34.4,34.43,134300.0,28.4147,28.4395,28.4065,28.4313,134300.0
2007-08-07 12:30:00,34.44,34.46,34.43,34.45,116400.0,28.4395,28.456,28.4313,28.4478,116400.0
2007-08-07 12:35:00,34.45,34.48,34.44,34.48,144800.0,28.4478,28.4725,28.4395,28.4725,144800.0
2007-08-07 12:40:00,34.49,34.49,34.47,34.47,86700.0,28.4808,28.4808,28.4643,28.4643,86700.0
2007-08-07 12:45:00,34.47,34.51,34.45,34.5,125700.0,28.4643,28.4973,28.4478,28.4891,125700.0
2007-08-07 12:50:00,34.5,34.54,34.49,34.5,159300.0,28.4891,28.5221,28.4808,28.4891,159300.0
2007-08-07 12:55:00,34.5,34.51,34.46,34.46,120400.0,28.4891,28.4973,28.456,28.456,120400.0
2007-08-07 13:00:00,34.47,34.48,34.43,34.45,95900.0,28.4643,28.4725,28.4313,28.4478,95900.0
2007-08-07 13:05:00,34.45,34.52,34.44,34.51,165800.0,28.4478,28.5056,28.4395,28.4973,165800.0
2007-08-07 13:10:00,34.51,34.54,34.5,34.51,123200.0,28.4973,28.5221,28.4891,28.4973,123200.0
2007-08-07 13:15:00,34.51,34.57,34.5,34.57,89900.0,28.4973,28.5469,28.4891,28.5469,89900.0
2007-08-07 13:20:00,34.57,34.6,34.56,34.57,84800.0,28.5469,28.5716,28.5386,28.5469,84800.0
2007-08-07 13:25:00,34.57,34.58,34.51,34.52,98100.0,28.5469,28.5551,28.4973,28.5056,98100.0
2007-08-07 13:30:00,34.52,34.52,34.47,34.47,61200.0,28.5056,28.5056,28.4643,28.4643,61200.0
2007-08-07 13:35:00,34.46,34.47,34.43,34.44,76400.0,28.456,28.4643,28.4313,28.4395,76400.0
2007-08-07 13:40:00,34.44,34.46,34.41,34.43,76500.0,28.4395,28.456,28.4147,28.4313,76500.0
2007-08-07 13:45:00,34.43,34.53,34.43,34.53,137600.0,28.4313,28.5138,28.4313,28.5138,137600.0
2007-08-07 13:50:00,34.53,34.53,34.41,34.43,235500.0,28.5138,28.5138,28.4147,28.4313,235500.0
2007-08-07 13:55:00,34.43,34.47,34.43,34.46,78900.0,28.4313,28.4643,28.4313,28.456,78900.0
2007-08-07 14:00:00,34.47,34.5,34.46,34.49,94700.0,28.4643,28.4891,28.456,28.4808,94700.0
2007-08-07 14:05:00,34.49,34.52,34.45,34.46,77300.0,28.4808,28.5056,28.4478,28.456,77300.0
2007-08-07 14:10:00,34.46,34.53,34.32,34.36,201300.0,28.456,28.5138,28.3404,28.3735,201300.0
2007-08-07 14:15:00,34.35,34.53,34.2,34.23,243700.0,28.3652,28.5138,28.2413,28.2661,243700.0
2007-08-07 14:20:00,34.24,34.45,34.23,34.36,242200.0,28.2744,28.4478,28.2661,28.3735,242200.0
2007-08-07 14:25:00,34.37,34.43,34.3,34.3,225100.0,28.3817,28.4313,28.3239,28.3239,225100.0
2007-08-07 14:30:00,34.3,34.38,34.21,34.29,200100.0,28.3239,28.39,28.2496,28.3156,200100.0
2007-08-07 14:35:00,34.29,34.33,34.2,34.31,192900.0,28.3156,28.3487,28.2413,28.3322,192900.0
2007-08-07 14:40:00,34.31,34.38,34.24,34.33,163200.0,28.3322,28.39,28.2744,28.3487,163200.0
2007-08-07 14:45:00,34.33,34.39,34.26,34.35,130400.0,28.3487,28.3982,28.2909,28.3652,130400.0
2007-08-07 14:50:00,34.36,34.43,34.34,34.38,170000.0,28.3735,28.4313,28.3569,28.39,170000.0
2007-08-07 14:55:00,34.38,34.6,34.38,34.59,294600.0,28.39,28.5716,28.39,28.5634,294600.0
2007-08-07 15:00:00,34.59,34.83,34.59,34.81,593600.0,28.5634,28.7616,28.5634,28.7451,593600.0
2007-08-07 15:05:00,34.8,34.85,34.7,34.7,366600.0,28.7368,28.7781,28.6542,28.6542,366600.0
2007-08-07 15:10:00,34.71,34.74,34.63,34.65,183900.0,28.6625,28.6872,28.5964,28.6129,183900.0
2007-08-07 15:15:00,34.65,34.74,34.59,34.66,197900.0,28.6129,28.6872,28.5634,28.6212,197900.0
2007-08-07 15:20:00,34.66,34.69,34.55,34.59,157700.0,28.6212,28.646,28.5304,28.5634,157700.0
2007-08-07 15:25:00,34.59,34.68,34.58,34.66,160100.0,28.5634,28.6377,28.5551,28.6212,160100.0
2007-08-07 15:30:00,34.67,34.8,34.66,34.77,458800.0,28.6294,28.7368,28.6212,28.712,458800.0
2007-08-07 15:35:00,34.76,34.84,34.74,34.81,254000.0,28.7038,28.7698,28.6872,28.7451,254000.0
2007-08-07 15:40:00,34.81,34.82,34.7,34.7,294200.0,28.7451,28.7533,28.6542,28.6542,294200.0
2007-08-07 15:45:00,34.7,34.7,34.49,34.49,368000.0,28.6542,28.6542,28.4808,28.4808,368000.0
2007-08-07 15:50:00,34.51,34.61,34.49,34.51,479100.0,28.4973,28.5799,28.4808,28.4973,479100.0
2007-08-07 15:55:00,34.5,34.64,34.5,34.55,487900.0,28.4891,28.6047,28.4891,28.5304,487900.0
2007-08-08 09:30:00,34.6,34.7,34.5,34.68,238200.0,28.5716,28.6542,28.4891,28.6377,238200.0
2007-08-08 09:35:00,34.69,34.79,34.67,34.77,69400.0,28.646,28.7285,28.6294,28.712,69400.0
2007-08-08 09:40:00,34.77,34.83,34.74,34.82,98600.0,28.712,28.7616,28.6872,28.7533,98600.0
2007-08-08 09:45:00,34.82,34.85,34.75,34.83,91700.0,28.7533,28.7781,28.6955,28.7616,91700.0
2007-08-08 09:50:00,34.83,34.92,34.82,34.85,174800.0,28.7616,28.8359,28.7533,28.7781,174800.0
2007-08-08 09:55:00,34.84,34.85,34.75,34.78,106000.0,28.7698,28.7781,28.6955,28.7203,106000.0
2007-08-08 10:00:00,34.78,34.83,34.74,34.77,133800.0,28.7203,28.7616,28.6872,28.712,133800.0
2007-08-08 10:05:00,34.77,34.77,34.72,34.75,92900.0,28.712,28.712,28.6707,28.6955,92900.0
2007-08-08 10:10:00,34.76,34.84,34.76,34.84,125700.0,28.7038,28.7698,28.7038,28.7698,125700.0
2007-08-08 10:15:00,34.84,34.9,34.82,34.9,135300.0,28.7698,28.8194,28.7533,28.8194,135300.0
2007-08-08 10:20:00,34.9,34.93,34.79,34.79,329100.0,28.8194,28.8441,28.7285,28.7285,329100.0
2007-08-08 10:25:00,34.79,34.86,34.78,34.85,103100.0,28.7285,28.7863,28.7203,28.7781,103100.0
2007-08-08 10:30:00,34.85,34.85,34.73,34.73,192200.0,28.7781,28.7781,28.679,28.679,192200.0
2007-08-08 10:35:00,34.73,34.75,34.7,34.71,85900.0,28.679,28.6955,28.6542,28.6625,85900.0
2007-08-08 10:40:00,34.71,34.74,34.69,34.73,118700.0,28.6625,28.6872,28.646,28.679,118700.0
2007-08-08 10:45:00,34.74,34.8,34.73,34.78,77900.0,28.6872,28.7368,28.679,28.7203,77900.0
2007-08-08 10:50:00,34.77,34.79,34.74,34.74,60000.0,28.712,28.7285,28.6872,28.6872,60000.0
2007-08-08 10:55:00,34.74,34.75,34.69,34.74,74900.0,28.6872,28.6955,28.646,28.6872,74900.0
2007-08-08 11:00:00,34.73,34.79,34.71,34.72,92200.0,28.679,28.7285,28.6625,28.6707,92200.0
2007-08-08 11:05:00,34.73,34.73,34.65,34.67,78200.0,28.679,28.679,28.6129,28.6294,78200.0
2007-08-08 11:10:00,34.66,34.74,34.66,34.73,70600.0,28.6212,28.6872,28.6212,28.679,70600.0
2007-08-08 11:15:00,34.73,34.74,34.64,34.64,70600.0,28.679,28.6872,28.6047,28.6047,70600.0
2007-08-08 11:20:00,34.64,34.69,34.63,34.67,90400.0,28.6047,28.646,28.5964,28.6294,90400.0
2007-08-08 11:25:00,34.66,34.67,34.64,34.66,68600.0,28.6212,28.6294,28.6047,28.6212,68600.0
2007-08-08 11:30:00,34.65,34.68,34.62,34.67,78500.0,28.6129,28.6377,28.5882,28.6294,78500.0
2007-08-08 11:35:00,34.68,34.72,34.67,34.71,88600.0,28.6377,28.6707,28.6294,28.6625,88600.0
2007-08-08 11:40:00,34.71,34.73,34.68,34.68,49300.0,28.6625,28.679,28.6377,28.6377,49300.0
2007-08-08 11:45:00,34.68,34.7,34.64,34.7,74500.0,28.6377,28.6542,28.6047,28.6542,74500.0
2007-08-08 11:50:00,34.69,34.74,34.69,34.71,83400.0,28.646,28.6872,28.646,28.6625,83400.0
2007-08-08 11:55:00,34.7,34.72,34.63,34.64,127300.0,28.6542,28.6707,28.5964,28.6047,127300.0
2007-08-08 12:00:00,34.63,34.64,34.56,34.59,104700.0,28.5964,28.6047,28.5386,28.5634,104700.0
2007-08-08 12:05:00,34.58,34.62,34.58,34.62,51200.0,28.5551,28.5882,28.5551,28.5882,51200.0
2007-08-08 12:10:00,34.62,34.64,34.58,34.61,86100.0,28.5882,28.6047,28.5551,28.5799,86100.0
2007-08-08 12:15:00,34.6,34.62,34.56,34.6,57300.0,28.5716,28.5882,28.5386,28.5716,57300.0
2007-08-08 12:20:00,34.6,34.65,34.55,34.55,58500.0,28.5716,28.6129,28.5304,28.5304,58500.0
2007-08-08 12:25:00,34.55,34.58,34.53,34.55,60900.0,28.5304,28.5551,28.5138,28.5304,60900.0
2007-08-08 12:30:00,34.55,34.62,34.55,34.57,96500.0,28.5304,28.5882,28.5304,28.5469,96500.0
2007-08-08 12:35:00,34.57,34.57,34.53,34.57,115500.0,28.5469,28.5469,28.5138,28.5469,115500.0
2007-08-08 12:40:00,34.56,34.61,34.56,34.57,107800.0,28.5386,28.5799,28.5386,28.5469,107800.0
2007-08-08 12:45:00,34.57,34.59,34.55,34.57,110000.0,28.5469,28.5634,28.5304,28.5469,110000.0
2007-08-08 12:50:00,34.57,34.58,34.5,34.5,138500.0,28.5469,28.5551,28.4891,28.4891,138500.0
2007-08-08 12:55:00,34.5,34.53,34.49,34.5,45100.0,28.4891,28.5138,28.4808,28.4891,45100.0
2007-08-08 13:00:00,34.5,34.53,34.47,34.48,74700.0,28.4891,28.5138,28.4643,28.4725,74700.0
2007-08-08 13:05:00,34.47,34.48,34.44,34.47,138700.0,28.4643,28.4725,28.4395,28.4643,138700.0
2007-08-08 13:10:00,34.47,34.53,34.42,34.51,136600.0,28.4643,28.5138,28.423,28.4973,136600.0
2007-08-08 13:15:00,34.51,34.52,34.46,34.47,69900.0,28.4973,28.5056,28.456,28.4643,69900.0
2007-08-08 13:20:00,34.47,34.49,34.45,34.48,66000.0,28.4643,28.4808,28.4478,28.4725,66000.0
2007-08-08 13:25:00,34.47,34.52,34.45,34.48,116000.0,28.4643,28.5056,28.4478,28.4725,116000.0
2007-08-08 13:30:00,34.47,34.5,34.42,34.43,202000.0,28.4643,28.4891,28.423,28.4313,202000.0
2007-08-08 13:35:00,34.43,34.46,34.42,34.44,156700.0,28.4313,28.456,28.423,28.4395,156700.0
2007-08-08 13:40:00,34.43,34.45,34.37,34.4,133300.0,28.4313,28.4478,28.3817,28.4065,133300.0
2007-08-08 13:45:00,34.39,34.49,34.39,34.45,188000.0,28.3982,28.4808,28.3982,28.4478,188000.0
2007-08-08 13:50:00,34.45,34.47,34.43,34.45,97100.0,28.4478,28.4643,28.4313,28.4478,97100.0
2007-08-08 13:55:00,34.45,34.46,34.44,34.46,99100.0,28.4478,28.456,28.4395,28.456,99100.0
2007-08-08 14:00:00,34.46,34.46,34.43,34.45,121500.0,28.456,28.456,28.4313,28.4478,121500.0
2007-08-08 14:05:00,34.45,34.46,34.43,34.44,119500.0,28.4478,28.456,28.4313,28.4395,119500.0
2007-08-08 14:10:00,34.43,34.54,34.42,34.54,156500.0,28.4313,28.5221,28.423,28.5221,156500.0
2007-08-08 14:15:00,34.53,34.54,34.47,34.5,178900.0,28.5138,28.5221,28.4643,28.4891,178900.0
2007-08-08 14:20:00,34.5,34.52,34.49,34.51,223200.0,28.4891,28.5056,28.4808,28.4973,223200.0
2007-08-08 14:25:00,34.51,34.58,34.51,34.52,185500.0,28.4973,28.5551,28.4973,28.5056,185500.0
2007-08-08 14:30:00,34.52,34.53,34.47,34.47,149100.0,28.5056,28.5138,28.4643,28.4643,149100.0
2007-08-08 14:35:00,34.47,34.5,34.46,34.48,78600.0,28.4643,28.4891,28.456,28.4725,78600.0
2007-08-08 14:40:00,34.48,34.5,34.44,34.48,130500.0,28.4725,28.4891,28.4395,28.4725,130500.0
2007-08-08 14:45:00,34.49,34.51,34.47,34.48,102200.0,28.4808,28.4973,28.4643,28.4725,102200.0
2007-08-08 14:50:00,34.48,34.49,34.42,34.45,136900.0,28.4725,28.4808,28.423,28.4478,136900.0
2007-08-08 14:55:00,34.44,34.46,34.36,34.39,149300.0,28.4395,28.456,28.3735,28.3982,149300.0
2007-08-08 15:00:00,34.38,34.41,34.29,34.3,203700.0,28.39,28.4147,28.3156,28.3239,203700.0
2007-08-08 15:05:00,34.3,34.32,34.2,34.2,296700.0,28.3239,28.3404,28.2413,28.2413,296700.0
2007-08-08 15:10:00,34.21,34.24,34.13,34.13,315200.0,28.2496,28.2744,28.1835,28.1835,315200.0
2007-08-08 15:15:00,34.14,34.2,34.06,34.13,210200.0,28.1918,28.2413,28.1257,28.1835,210200.0
2007-08-08 15:20:00,34.12,34.18,34.03,34.06,277500.0,28.1753,28.2248,28.1009,28.1257,277500.0
2007-08-08 15:25:00,34.05,34.08,33.9,33.93,404500.0,28.1175,28.1422,27.9936,28.0184,404500.0
2007-08-08 15:30:00,33.94,33.97,33.85,33.96,360200.0,28.0266,28.0514,27.9523,28.0431,360200.0
2007-08-08 15:35:00,33.95,34.11,33.9,34.07,378200.0,28.0349,28.167,27.9936,28.134,378200.0
2007-08-08 15:40:00,34.07,34.07,33.95,34.0,443200.0,28.134,28.134,28.0349,28.0762,443200.0
2007-08-08 15:45:00,34.0,34.1,33.96,34.06,445100.0,28.0762,28.1588,28.0431,28.1257,445100.0
2007-08-08 15:50:00,34.06,34.36,33.98,34.26,672000.0,28.1257,28.3735,28.0597,28.2909,672000.0
2007-08-08 15:55:00,34.26,34.36,34.24,34.3,569300.0,28.2909,28.3735,28.2744,28.3239,569300.0
2007-08-09 09:30:00,33.83,34.2,33.75,34.04,314700.0,27.9358,28.2413,27.8697,28.1092,314700.0
2007-08-09 09:35:00,34.02,34.06,33.9,33.99,151100.0,28.0927,28.1257,27.9936,28.0679,151100.0
2007-08-09 09:40:00,33.99,34.11,33.95,34.03,124600.0,28.0679,28.167,28.0349,28.1009,124600.0
2007-08-09 09:45:00,34.03,34.11,33.97,33.99,230700.0,28.1009,28.167,28.0514,28.0679,230700.0
2007-08-09 09:50:00,33.99,34.0,33.88,33.92,169200.0,28.0679,28.0762,27.9771,28.0101,169200.0
2007-08-09 09:55:00,33.91,33.98,33.87,33.97,128600.0,28.0019,28.0597,27.9688,28.0514,128600.0
2007-08-09 10:00:00,33.97,34.1,33.97,33.98,133800.0,28.0514,28.1588,28.0514,28.0597,133800.0
2007-08-09 10:05:00,33.97,33.97,33.84,33.85,173300.0,28.0514,28.0514,27.9441,27.9523,173300.0
2007-08-09 10:10:00,33.85,33.9,33.84,33.85,147700.0,27.9523,27.9936,27.9441,27.9523,147700.0
2007-08-09 10:15:00,33.84,33.97,33.84,33.89,143800.0,27.9441,28.0514,27.9441,27.9853,143800.0
2007-08-09 10:20:00,33.89,33.9,33.84,33.87,118000.0,27.9853,27.9936,27.9441,27.9688,118000.0
2007-08-09 10:25:00,33.87,33.87,33.83,33.83,101600.0,27.9688,27.9688,27.9358,27.9358,101600.0
2007-08-09 10:30:00,33.83,34.0,33.83,33.99,182300.0,27.9358,28.0762,27.9358,28.0679,182300.0
2007-08-09 10:35:00,33.99,34.02,33.83,33.84,195500.0,28.0679,28.0927,27.9358,27.9441,195500.0
2007-08-09 10:40:00,33.85,33.88,33.83,33.83,136500.0,27.9523,27.9771,27.9358,27.9358,136500.0
2007-08-09 10:45:00,33.83,33.84,33.73,33.76,268200.0,27.9358,27.9441,27.8532,27.878,268200.0
2007-08-09 10:50:00,33.76,33.81,33.72,33.77,166000.0,27.878,27.9193,27.845,27.8862,166000.0
2007-08-09 10:55:00,33.77,33.77,33.7,33.7,154100.0,27.8862,27.8862,27.8284,27.8284,154100.0
2007-08-09 11:00:00,33.71,33.87,33.7,33.85,215000.0,27.8367,27.9688,27.8284,27.9523,215000.0
2007-08-09 11:05:00,33.84,33.92,33.78,33.79,193600.0,27.9441,28.0101,27.8945,27.9028,193600.0
2007-08-09 11:10:00,33.78,33.84,33.76,33.83,184200.0,27.8945,27.9441,27.878,27.9358,184200.0
2007-08-09 11:15:00,33.82,33.85,33.75,33.77,170900.0,27.9275,27.9523,27.8697,27.8862,170900.0
2007-08-09 11:20:00,33.77,33.79,33.75,33.78,101100.0,27.8862,27.9028,27.8697,27.8945,101100.0
2007-08-09 11:25:00,33.79,33.8,33.77,33.78,118400.0,27.9028,27.911,27.8862,27.8945,118400.0
2007-08-09 11:30:00,33.78,33.82,33.77,33.82,177600.0,27.8945,27.9275,27.8862,27.9275,177600.0
2007-08-09 11:35:00,33.82,33.85,33.81,33.83,102800.0,27.9275,27.9523,27.9193,27.9358,102800.0
2007-08-09 11:40:00,33.83,33.84,33.74,33.76,151300.0,27.9358,27.9441,27.8615,27.878,151300.0
2007-08-09 11:45:00,33.77,33.8,33.75,33.79,153700.0,27.8862,27.911,27.8697,27.9028,153700.0
2007-08-09 11:50:00,33.79,33.8,33.78,33.8,163700.0,27.9028,27.911,27.8945,27.911,163700.0
2007-08-09 11:55:00,33.79,33.83,33.77,33.82,124400.0,27.9028,27.9358,27.8862,27.9275,124400.0
2007-08-09 12:00:00,33.82,33.85,33.81,33.84,133000.0,27.9275,27.9523,27.9193,27.9441,133000.0
2007-08-09 12:05:00,33.85,33.85,33.78,33.81,106000.0,27.9523,27.9523,27.8945,27.9193,106000.0
2007-08-09 12:10:00,33.8,33.84,33.78,33.81,125800.0,27.911,27.9441,27.8945,27.9193,125800.0
2007-08-09 12:15:00,33.81,33.89,33.79,33.87,118900.0,27.9193,27.9853,27.9028,27.9688,118900.0
2007-08-09 12:20:00,33.87,33.94,33.86,33.93,139200.0,27.9688,28.0266,27.9606,28.0184,139200.0
2007-08-09 12:25:00,33.93,33.96,33.92,33.94,103600.0,28.0184,28.0431,28.0101,28.0266,103600.0
2007-08-09 12:30:00,33.94,33.95,33.88,33.89,102400.0,28.0266,28.0349,27.9771,27.9853,102400.0
2007-08-09 12:35:00,33.89,33.9,33.81,33.83,84200.0,27.9853,27.9936,27.9193,27.9358,84200.0
2007-08-09 12:40:00,33.82,33.89,33.82,33.89,85100.0,27.9275,27.9853,27.9275,27.9853,85100.0
2007-08-09 12:45:00,33.89,33.92,33.88,33.89,87800.0,27.9853,28.0101,27.9771,27.9853,87800.0
2007-08-09 12:50:00,33.89,33.91,33.84,33.86,122800.0,27.9853,28.0019,27.9441,27.9606,122800.0
2007-08-09 12:55:00,33.87,33.94,33.87,33.9,108400.0,27.9688,28.0266,27.9688,27.9936,108400.0
2007-08-09 13:00:00,33.89,33.95,33.85,33.86,122900.0,27.9853,28.0349,27.9523,27.9606,122900.0
2007-08-09 13:05:00,33.85,33.92,33.83,33.92,78200.0,27.9523,28.0101,27.9358,28.0101,78200.0
2007-08-09 13:10:00,33.92,33.94,33.82,33.82,118100.0,28.0101,28.0266,27.9275,27.9275,118100.0
2007-08-09 13:15:00,33.82,33.85,33.75,33.76,158300.0,27.9275,27.9523,27.8697,27.878,158300.0
2007-08-09 13:20:00,33.76,33.78,33.73,33.78,115000.0,27.878,27.8945,27.8532,27.8945,115000.0
2007-08-09 13:25:00,33.78,33.9,33.75,33.9,131200.0,27.8945,27.9936,27.8697,27.9936,131200.0
2007-08-09 13:30:00,33.9,34.02,33.89,33.99,210300.0,27.9936,28.0927,27.9853,28.0679,210300.0
2007-08-09 13:35:00,33.99,34.04,33.94,34.03,120600.0,28.0679,28.1092,28.0266,28.1009,120600.0
2007-08-09 13:40:00,34.02,34.03,33.98,34.0,144300.0,28.0927,28.1009,28.0597,28.0762,144300.0
2007-08-09 13:45:00,34.0,34.12,33.99,34.1,159100.0,28.0762,28.1753,28.0679,28.1588,159100.0
2007-08-09 13:50:00,34.1,34.12,34.07,34.09,85700.0,28.1588,28.1753,28.134,28.1505,85700.0
2007-08-09 13:55:00,34.1,34.17,34.09,34.12,76200.0,28.1588,28.2166,28.1505,28.1753,76200.0
2007-08-09 14:00:00,34.12,34.12,34.05,34.09,76900.0,28.1753,28.1753,28.1175,28.1505,76900.0
2007-08-09 14:05:00,34.09,34.11,33.95,33.95,100700.0,28.1505,28.167,28.0349,28.0349,100700.0
2007-08-09 14:10:00,33.95,33.95,33.8,33.85,183900.0,28.0349,28.0349,27.911,27.9523,183900.0
2007-08-09 14:15:00,33.85,33.86,33.77,33.81,135400.0,27.9523,27.9606,27.8862,27.9193,135400.0
2007-08-09 14:20:00,33.81,33.9,33.81,33.9,87000.0,27.9193,27.9936,27.9193,27.9936,87000.0
2007-08-09 14:25:00,33.9,33.9,33.75,33.77,105800.0,27.9936,27.9936,27.8697,27.8862,105800.0
2007-08-09 14:30:00,33.77,33.81,33.66,33.7,135500.0,27.8862,27.9193,27.7954,27.8284,135500.0
2007-08-09 14:35:00,33.7,33.74,33.67,33.7,102600.0,27.8284,27.8615,27.8037,27.8284,102600.0
2007-08-09 14:40:00,33.71,33.86,33.68,33.83,180800.0,27.8367,27.9606,27.8119,27.9358,180800.0
2007-08-09 14:45:00,33.84,33.84,33.74,33.74,109800.0,27.9441,27.9441,27.8615,27.8615,109800.0
2007-08-09 14:50:00,33.74,33.76,33.66,33.67,126000.0,27.8615,27.878,27.7954,27.8037,126000.0
2007-08-09 14:55:00,33.66,33.73,33.6,33.6,141900.0,27.7954,27.8532,27.7459,27.7459,141900.0
2007-08-09 15:00:00,33.6,33.7,33.54,33.54,174100.0,27.7459,27.8284,27.6963,27.6963,174100.0
2007-08-09 15:05:00,33.54,33.64,33.5,33.63,195400.0,27.6963,27.7789,27.6633,27.7706,195400.0
2007-08-09 15:10:00,33.63,33.64,33.57,33.6,238000.0,27.7706,27.7789,27.7211,27.7459,238000.0
2007-08-09 15:15:00,33.6,33.71,33.56,33.63,216400.0,27.7459,27.8367,27.7128,27.7706,216400.0
2007-08-09 15:20:00,33.63,33.65,33.55,33.57,233700.0,27.7706,27.7872,27.7046,27.7211,233700.0
2007-08-09 15:25:00,33.57,33.62,33.53,33.56,201500.0,27.7211,27.7624,27.6881,27.7128,201500.0
2007-08-09 15:30:00,33.58,33.61,33.49,33.5,239600.0,27.7294,27.7541,27.655,27.6633,239600.0
2007-08-09 15:35:00,33.51,33.52,33.37,33.4,421200.0,27.6715,27.6798,27.5559,27.5807,421200.0
2007-08-09 15:40:00,33.4,33.41,33.27,33.28,501000.0,27.5807,27.589,27.4734,27.4816,501000.0
2007-08-09 15:45:00,33.29,33.29,33.21,33.22,498500.0,27.4899,27.4899,27.4238,27.4321,498500.0
2007-08-09 15:50:00,33.22,33.43,33.16,33.17,832200.0,27.4321,27.6055,27.3825,27.3908,832200.0
2007-08-09 15:55:00,33.17,33.22,33.04,33.04,604600.0,27.3908,27.4321,27.2834,27.2834,604600.0
2007-08-10 09:30:00,32.57,33.2,32.57,33.12,242900.0,26.8953,27.4156,26.8953,27.3495,242900.0
2007-08-10 09:35:00,33.12,33.13,32.84,32.99,140000.0,27.3495,27.3578,27.1183,27.2421,140000.0
2007-08-10 09:40:00,33.0,33.07,32.77,32.78,173100.0,27.2504,27.3082,27.0605,27.0687,173100.0
2007-08-10 09:45:00,32.78,32.85,32.75,32.81,202700.0,27.0687,27.1265,27.044,27.0935,202700.0
2007-08-10 09:50:00,32.81,32.83,32.71,32.73,233900.0,27.0935,27.11,27.0109,27.0274,233900.0
2007-08-10 09:55:00,32.72,32.75,32.65,32.7,165300.0,27.0192,27.044,26.9614,27.0027,165300.0
2007-08-10 10:00:00,32.71,32.76,32.49,32.67,287800.0,27.0109,27.0522,26.8293,26.9779,287800.0
2007-08-10 10:05:00,32.65,32.66,32.57,32.61,153100.0,26.9614,26.9696,26.8953,26.9284,153100.0
2007-08-10 10:10:00,32.6,32.71,32.58,32.7,234400.0,26.9201,27.0109,26.9036,27.0027,234400.0
2007-08-10 10:15:00,32.7,32.72,32.58,32.61,156900.0,27.0027,27.0192,26.9036,26.9284,156900.0
2007-08-10 10:20:00,32.61,32.62,32.55,32.55,102000.0,26.9284,26.9366,26.8788,26.8788,102000.0
2007-08-10 10:25:00,32.56,32.56,32.42,32.46,192800.0,26.8871,26.8871,26.7715,26.8045,192800.0
2007-08-10 10:30:00,32.46,32.48,32.29,32.32,272100.0,26.8045,26.821,26.6641,26.6889,272100.0
2007-08-10 10:35:00,32.33,32.43,32.32,32.38,170300.0,26.6971,26.7797,26.6889,26.7384,170300.0
2007-08-10 10:40:00,32.38,32.41,32.29,32.32,329400.0,26.7384,26.7632,26.6641,26.6889,329400.0
2007-08-10 10:45:00,32.32,32.34,32.29,32.31,101900.0,26.6889,26.7054,26.6641,26.6806,101900.0
2007-08-10 10:50:00,32.31,32.38,32.29,32.29,192400.0,26.6806,26.7384,26.6641,26.6641,192400.0
2007-08-10 10:55:00,32.28,32.34,32.23,32.26,250200.0,26.6559,26.7054,26.6146,26.6393,250200.0
2007-08-10 11:00:00,32.27,32.48,32.26,32.47,178900.0,26.6476,26.821,26.6393,26.8127,178900.0
2007-08-10 11:05:00,32.48,32.6,32.41,32.42,1663300.0,26.821,26.9201,26.7632,26.7715,1663300.0
2007-08-10 11:10:00,32.43,32.54,32.37,32.54,129300.0,26.7797,26.8706,26.7302,26.8706,129300.0
2007-08-10 11:15:00,32.54,32.6,32.41,32.45,116500.0,26.8706,26.9201,26.7632,26.7962,116500.0
2007-08-10 11:20:00,32.45,32.47,32.18,32.2,147100.0,26.7962,26.8127,26.5733,26.5898,147100.0
2007-08-10 11:25:00,32.2,32.3,32.18,32.21,87700.0,26.5898,26.6724,26.5733,26.598,87700.0
2007-08-10 11:30:00,32.21,32.22,32.07,32.14,171100.0,26.598,26.6063,26.4824,26.5402,171100.0
2007-08-10 11:35:00,32.15,32.16,32.09,32.12,164300.0,26.5485,26.5568,26.499,26.5237,164300.0
2007-08-10 11:40:00,32.12,32.23,32.12,32.21,264200.0,26.5237,26.6146,26.5237,26.598,264200.0
2007-08-10 11:45:00,32.21,32.36,32.16,32.36,173800.0,26.598,26.7219,26.5568,26.7219,173800.0
2007-08-10 11:50:00,32.36,32.41,32.33,32.39,95300.0,26.7219,26.7632,26.6971,26.7467,95300.0
2007-08-10 11:55:00,32.4,32.58,32.34,32.57,154900.0,26.7549,26.9036,26.7054,26.8953,154900.0
2007-08-10 12:00:00,32.57,32.64,32.5,32.51,199800.0,26.8953,26.9531,26.8375,26.8458,199800.0
2007-08-10 12:05:00,32.51,32.66,32.51,32.53,178000.0,26.8458,26.9696,26.8458,26.8623,178000.0
2007-08-10 12:10:00,32.53,32.53,32.43,32.53,140800.0,26.8623,26.8623,26.7797,26.8623,140800.0
2007-08-10 12:15:00,32.52,32.73,32.49,32.66,259200.0,26.854,27.0274,26.8293,26.9696,259200.0
2007-08-10 12:20:00,32.66,32.92,32.65,32.9,233900.0,26.9696,27.1843,26.9614,27.1678,233900.0
2007-08-10 12:25:00,32.91,32.98,32.88,32.9,185300.0,27.1761,27.2339,27.1513,27.1678,185300.0
2007-08-10 12:30:00,32.91,32.98,32.84,32.86,101800.0,27.1761,27.2339,27.1183,27.1348,101800.0
2007-08-10 12:35:00,32.85,32.91,32.82,32.89,81700.0,27.1265,27.1761,27.1018,27.1596,81700.0
2007-08-10 12:40:00,32.89,32.9,32.78,32.81,79600.0,27.1596,27.1678,27.0687,27.0935,79600.0
2007-08-10 12:45:00,32.81,32.89,32.8,32.88,119000.0,27.0935,27.1596,27.0853,27.1513,119000.0
2007-08-10 12:50:00,32.87,32.93,32.79,32.85,100600.0,27.1431,27.1926,27.077,27.1265,100600.0
2007-08-10 12:55:00,32.85,32.86,32.76,32.78,159000.0,27.1265,27.1348,27.0522,27.0687,159000.0
2007-08-10 13:00:00,32.78,32.86,32.77,32.79,74700.0,27.0687,27.1348,27.0605,27.077,74700.0
2007-08-10 13:05:00,32.8,32.9,32.79,32.89,134100.0,27.0853,27.1678,27.077,27.1596,134100.0
2007-08-10 13:10:00,32.9,32.96,32.87,32.9,71800.0,27.1678,27.2174,27.1431,27.1678,71800.0
2007-08-10 13:15:00,32.9,33.02,32.86,33.02,119400.0,27.1678,27.2669,27.1348,27.2669,119400.0
2007-08-10 13:20:00,33.02,33.14,33.02,33.11,117700.0,27.2669,27.366,27.2669,27.3412,117700.0
2007-08-10 13:25:00,33.11,33.11,32.92,32.92,123500.0,27.3412,27.3412,27.1843,27.1843,123500.0
2007-08-10 13:30:00,32.92,32.95,32.88,32.9,117700.0,27.1843,27.2091,27.1513,27.1678,117700.0
2007-08-10 13:35:00,32.89,32.94,32.85,32.88,124800.0,27.1596,27.2009,27.1265,27.1513,124800.0
2007-08-10 13:40:00,32.88,32.91,32.84,32.91,60300.0,27.1513,27.1761,27.1183,27.1761,60300.0
2007-08-10 13:45:00,32.9,32.9,32.76,32.78,116100.0,27.1678,27.1678,27.0522,27.0687,116100.0
2007-08-10 13:50:00,32.77,32.82,32.7,32.73,227800.0,27.0605,27.1018,27.0027,27.0274,227800.0
2007-08-10 13:55:00,32.74,32.82,32.74,32.82,59700.0,27.0357,27.1018,27.0357,27.1018,59700.0
2007-08-10 14:00:00,32.82,32.88,32.74,32.76,76700.0,27.1018,27.1513,27.0357,27.0522,76700.0
2007-08-10 14:05:00,32.76,32.87,32.74,32.83,64200.0,27.0522,27.1431,27.0357,27.11,64200.0
2007-08-10 14:10:00,32.83,32.83,32.72,32.75,80400.0,27.11,27.11,27.0192,27.044,80400.0
2007-08-10 14:15:00,32.76,32.86,32.75,32.85,68400.0,27.0522,27.1348,27.044,27.1265,68400.0
2007-08-10 14:20:00,32.84,32.97,32.83,32.9,100000.0,27.1183,27.2256,27.11,27.1678,100000.0
2007-08-10 14:25:00,32.9,32.96,32.81,32.81,46800.0,27.1678,27.2174,27.0935,27.0935,46800.0
2007-08-10 14:30:00,32.81,32.84,32.71,32.75,127000.0,27.0935,27.1183,27.0109,27.044,127000.0
2007-08-10 14:35:00,32.75,32.81,32.73,32.77,107300.0,27.044,27.0935,27.0274,27.0605,107300.0
2007-08-10 14:40:00,32.78,32.9,32.78,32.85,96000.0,27.0687,27.1678,27.0687,27.1265,96000.0
2007-08-10 14:45:00,32.84,32.95,32.83,32.88,91600.0,27.1183,27.2091,27.11,27.1513,91600.0
2007-08-10 14:50:00,32.88,32.91,32.77,32.81,173600.0,27.1513,27.1761,27.0605,27.0935,173600.0
2007-08-10 14:55:00,32.81,32.85,32.76,32.82,103200.0,27.0935,27.1265,27.0522,27.1018,103200.0
2007-08-10 15:00:00,32.82,32.86,32.81,32.86,95800.0,27.1018,27.1348,27.0935,27.1348,95800.0
2007-08-10 15:05:00,32.86,32.96,32.85,32.94,189200.0,27.1348,27.2174,27.1265,27.2009,189200.0
2007-08-10 15:10:00,32.94,32.98,32.91,32.98,112100.0,27.2009,27.2339,27.1761,27.2339,112100.0
2007-08-10 15:15:00,32.98,33.02,32.87,32.87,176800.0,27.2339,27.2669,27.1431,27.1431,176800.0
2007-08-10 15:20:00,32.87,33.03,32.87,32.98,134200.0,27.1431,27.2752,27.1431,27.2339,134200.0
2007-08-10 15:25:00,32.98,33.27,32.98,33.16,294500.0,27.2339,27.4734,27.2339,27.3825,294500.0
2007-08-10 15:30:00,33.16,33.19,33.06,33.17,273800.0,27.3825,27.4073,27.3,27.3908,273800.0
2007-08-10 15:35:00,33.16,33.3,33.15,33.3,293200.0,27.3825,27.4981,27.3743,27.4981,293200.0
2007-08-10 15:40:00,33.29,33.42,33.29,33.32,314500.0,27.4899,27.5972,27.4899,27.5147,314500.0
2007-08-10 15:45:00,33.32,33.36,33.19,33.21,300700.0,27.5147,27.5477,27.4073,27.4238,300700.0
2007-08-10 15:50:00,33.21,33.29,33.17,33.28,351700.0,27.4238,27.4899,27.3908,27.4816,351700.0
2007-08-10 15:55:00,33.27,33.29,33.12,33.13,414000.0,27.4734,27.4899,27.3495,27.3578,414000.0
2007-08-13 09:30:00,33.34,33.46,33.18,33.35,225500.0,27.5312,27.6303,27.399,27.5394,225500.0
2007-08-13 09:35:00,33.34,33.48,33.25,33.36,102300.0,27.5312,27.6468,27.4568,27.5477,102300.0
2007-08-13 09:40:00,33.37,33.51,33.37,33.48,112000.0,27.5559,27.6715,27.5559,27.6468,112000.0
2007-08-13 09:45:00,33.5,33.57,33.41,33.57,152100.0,27.6633,27.7211,27.589,27.7211,152100.0
2007-08-13 09:50:00,33.55,33.72,33.54,33.65,236300.0,27.7046,27.845,27.6963,27.7872,236300.0
2007-08-13 09:55:00,33.65,33.73,33.59,33.73,181300.0,27.7872,27.8532,27.7376,27.8532,181300.0
2007-08-13 10:00:00,33.73,33.73,33.64,33.65,97500.0,27.8532,27.8532,27.7789,27.7872,97500.0
2007-08-13 10:05:00,33.65,33.69,33.65,33.65,66100.0,27.7872,27.8202,27.7872,27.7872,66100.0
2007-08-13 10:10:00,33.64,33.67,33.6,33.65,93200.0,27.7789,27.8037,27.7459,27.7872,93200.0
2007-08-13 10:15:00,33.64,33.68,33.5,33.51,107200.0,27.7789,27.8119,27.6633,27.6715,107200.0
2007-08-13 10:20:00,33.52,33.57,33.46,33.47,115100.0,27.6798,27.7211,27.6303,27.6385,115100.0
2007-08-13 10:25:00,33.47,33.61,33.46,33.56,91100.0,27.6385,27.7541,27.6303,27.7128,91100.0
2007-08-13 10:30:00,33.56,33.57,33.48,33.49,56000.0,27.7128,27.7211,27.6468,27.655,56000.0
2007-08-13 10:35:00,33.48,33.54,33.46,33.54,43500.0,27.6468,27.6963,27.6303,27.6963,43500.0
2007-08-13 10:40:00,33.53,33.53,33.45,33.47,105900.0,27.6881,27.6881,27.622,27.6385,105900.0
2007-08-13 10:45:00,33.46,33.5,33.41,33.42,60200.0,27.6303,27.6633,27.589,27.5972,60200.0
2007-08-13 10:50:00,33.42,33.44,33.36,33.38,73800.0,27.5972,27.6137,27.5477,27.5642,73800.0
2007-08-13 10:55:00,33.39,33.39,33.27,33.33,89400.0,27.5725,27.5725,27.4734,27.5229,89400.0
2007-08-13 11:00:00,33.34,33.35,33.3,33.32,85700.0,27.5312,27.5394,27.4981,27.5147,85700.0
2007-08-13 11:05:00,33.31,33.31,33.19,33.19,88300.0,27.5064,27.5064,27.4073,27.4073,88300.0
2007-08-13 11:10:00,33.19,33.27,33.19,33.23,76900.0,27.4073,27.4734,27.4073,27.4403,76900.0
2007-08-13 11:15:00,33.23,33.28,33.22,33.27,61300.0,27.4403,27.4816,27.4321,27.4734,61300.0
2007-08-13 11:20:00,33.26,33.31,33.21,33.28,71400.0,27.4651,27.5064,27.4238,27.4816,71400.0
2007-08-13 11:25:00,33.28,33.33,33.25,33.31,74300.0,27.4816,27.5229,27.4568,27.5064,74300.0
2007-08-13 11:30:00,33.31,33.4,33.31,33.34,72600.0,27.5064,27.5807,27.5064,27.5312,72600.0
2007-08-13 11:35:00,33.34,33.36,33.27,33.28,49600.0,27.5312,27.5477,27.4734,27.4816,49600.0
2007-08-13 11:40:00,33.28,33.3,33.27,33.28,28700.0,27.4816,27.4981,27.4734,27.4816,28700.0
2007-08-13 11:45:00,33.29,33.33,33.23,33.27,62800.0,27.4899,27.5229,27.4403,27.4734,62800.0
2007-08-13 11:50:00,33.28,33.3,33.24,33.27,55600.0,27.4816,27.4981,27.4486,27.4734,55600.0
2007-08-13 11:55:00,33.27,33.31,33.25,33.3,46800.0,27.4734,27.5064,27.4568,27.4981,46800.0
2007-08-13 12:00:00,33.31,33.32,33.25,33.32,61900.0,27.5064,27.5147,27.4568,27.5147,61900.0
2007-08-13 12:05:00,33.32,33.42,33.31,33.41,160400.0,27.5147,27.5972,27.5064,27.589,160400.0
2007-08-13 12:10:00,33.41,33.46,33.39,33.39,91300.0,27.589,27.6303,27.5725,27.5725,91300.0
2007-08-13 12:15:00,33.39,33.43,33.38,33.4,62300.0,27.5725,27.6055,27.5642,27.5807,62300.0
2007-08-13 12:20:00,33.4,33.4,33.34,33.35,66800.0,27.5807,27.5807,27.5312,27.5394,66800.0
2007-08-13 12:25:00,33.35,33.43,33.35,33.4,73300.0,27.5394,27.6055,27.5394,27.5807,73300.0
2007-08-13 12:30:00,33.4,33.43,33.39,33.39,38000.0,27.5807,27.6055,27.5725,27.5725,38000.0
2007-08-13 12:35:00,33.4,33.46,33.38,33.42,91900.0,27.5807,27.6303,27.5642,27.5972,91900.0
2007-08-13 12:40:00,33.42,33.42,33.33,33.39,49800.0,27.5972,27.5972,27.5229,27.5725,49800.0
2007-08-13 12:45:00,33.39,33.44,33.34,33.44,65500.0,27.5725,27.6137,27.5312,27.6137,65500.0
2007-08-13 12:50:00,33.44,33.52,33.44,33.51,84900.0,27.6137,27.6798,27.6137,27.6715,84900.0
2007-08-13 12:55:00,33.51,33.58,33.49,33.58,90200.0,27.6715,27.7294,27.655,27.7294,90200.0
2007-08-13 13:00:00,33.58,33.65,33.5,33.61,130600.0,27.7294,27.7872,27.6633,27.7541,130600.0
2007-08-13 13:05:00,33.61,33.62,33.56,33.59,91900.0,27.7541,27.7624,27.7128,27.7376,91900.0
2007-08-13 13:10:00,33.59,33.61,33.58,33.59,57000.0,27.7376,27.7541,27.7294,27.7376,57000.0
2007-08-13 13:15:00,33.6,33.62,33.58,33.62,89500.0,27.7459,27.7624,27.7294,27.7624,89500.0
2007-08-13 13:20:00,33.62,33.62,33.5,33.52,159900.0,27.7624,27.7624,27.6633,27.6798,159900.0
2007-08-13 13:25:00,33.52,33.6,33.52,33.58,106000.0,27.6798,27.7459,27.6798,27.7294,106000.0
2007-08-13 13:30:00,33.58,33.58,33.53,33.58,123500.0,27.7294,27.7294,27.6881,27.7294,123500.0
2007-08-13 13:35:00,33.57,33.66,33.56,33.65,117900.0,27.7211,27.7954,27.7128,27.7872,117900.0
2007-08-13 13:40:00,33.65,33.65,33.6,33.64,50800.0,27.7872,27.7872,27.7459,27.7789,50800.0
2007-08-13 13:45:00,33.65,33.67,33.61,33.64,76200.0,27.7872,27.8037,27.7541,27.7789,76200.0
2007-08-13 13:50:00,33.63,33.64,33.56,33.6,80500.0,27.7706,27.7789,27.7128,27.7459,80500.0
2007-08-13 13:55:00,33.6,33.69,33.59,33.67,51500.0,27.7459,27.8202,27.7376,27.8037,51500.0
2007-08-13 14:00:00,33.69,33.72,33.61,33.71,82500.0,27.8202,27.845,27.7541,27.8367,82500.0
2007-08-13 14:05:00,33.7,33.71,33.66,33.69,59600.0,27.8284,27.8367,27.7954,27.8202,59600.0
2007-08-13 14:10:00,33.69,33.7,33.67,33.68,53000.0,27.8202,27.8284,27.8037,27.8119,53000.0
2007-08-13 14:15:00,33.68,33.69,33.64,33.65,58500.0,27.8119,27.8202,27.7789,27.7872,58500.0
2007-08-13 14:20:00,33.66,33.74,33.65,33.73,173100.0,27.7954,27.8615,27.7872,27.8532,173100.0
2007-08-13 14:25:00,33.73,33.74,33.7,33.71,40700.0,27.8532,27.8615,27.8284,27.8367,40700.0
2007-08-13 14:30:00,33.71,33.71,33.65,33.67,69200.0,27.8367,27.8367,27.7872,27.8037,69200.0
2007-08-13 14:35:00,33.66,33.72,33.66,33.68,67600.0,27.7954,27.845,27.7954,27.8119,67600.0
2007-08-13 14:40:00,33.69,33.69,33.61,33.64,52700.0,27.8202,27.8202,27.7541,27.7789,52700.0
2007-08-13 14:45:00,33.63,33.66,33.57,33.58,75800.0,27.7706,27.7954,27.7211,27.7294,75800.0
2007-08-13 14:50:00,33.59,33.7,33.58,33.67,98000.0,27.7376,27.8284,27.7294,27.8037,98000.0
2007-08-13 14:55:00,33.66,33.69,33.6,33.6,40200.0,27.7954,27.8202,27.7459,27.7459,40200.0
2007-08-13 15:00:00,33.61,33.65,33.55,33.55,87200.0,27.7541,27.7872,27.7046,27.7046,87200.0
2007-08-13 15:05:00,33.55,33.57,33.53,33.53,99400.0,27.7046,27.7211,27.6881,27.6881,99400.0
2007-08-13 15:10:00,33.54,33.56,33.51,33.54,80900.0,27.6963,27.7128,27.6715,27.6963,80900.0
2007-08-13 15:15:00,33.55,33.55,33.45,33.46,151100.0,27.7046,27.7046,27.622,27.6303,151100.0
2007-08-13 15:20:00,33.47,33.48,33.4,33.42,103900.0,27.6385,27.6468,27.5807,27.5972,103900.0
2007-08-13 15:25:00,33.42,33.53,33.41,33.53,136800.0,27.5972,27.6881,27.589,27.6881,136800.0
2007-08-13 15:30:00,33.52,33.55,33.47,33.53,165800.0,27.6798,27.7046,27.6385,27.6881,165800.0
2007-08-13 15:35:00,33.53,33.58,33.51,33.53,154900.0,27.6881,27.7294,27.6715,27.6881,154900.0
2007-08-13 15:40:00,33.52,33.56,33.46,33.47,223300.0,27.6798,27.7128,27.6303,27.6385,223300.0
2007-08-13 15:45:00,33.48,33.48,33.31,33.36,243100.0,27.6468,27.6468,27.5064,27.5477,243100.0
2007-08-13 15:50:00,33.36,33.4,33.21,33.25,300500.0,27.5477,27.5807,27.4238,27.4568,300500.0
2007-08-13 15:55:00,33.25,33.27,33.13,33.18,462500.0,27.4568,27.4734,27.3578,27.399,462500.0
2007-08-14 09:30:00,33.24,33.5,33.24,33.43,145200.0,27.4486,27.6633,27.4486,27.6055,145200.0
2007-08-14 09:35:00,33.43,33.5,33.27,33.35,212000.0,27.6055,27.6633,27.4734,27.5394,212000.0
2007-08-14 09:40:00,33.35,33.41,33.31,33.4,104600.0,27.5394,27.589,27.5064,27.5807,104600.0
2007-08-14 09:45:00,33.41,33.42,33.24,33.27,132000.0,27.589,27.5972,27.4486,27.4734,132000.0
2007-08-14 09:50:00,33.29,33.31,33.16,33.18,114600.0,27.4899,27.5064,27.3825,27.399,114600.0
2007-08-14 09:55:00,33.19,33.23,33.12,33.13,75200.0,27.4073,27.4403,27.3495,27.3578,75200.0
2007-08-14 10:00:00,33.12,33.2,33.1,33.19,83900.0,27.3495,27.4156,27.333,27.4073,83900.0
2007-08-14 10:05:00,33.2,33.22,32.89,32.92,156400.0,27.4156,27.4321,27.1596,27.1843,156400.0
2007-08-14 10:10:00,32.92,32.97,32.86,32.86,113400.0,27.1843,27.2256,27.1348,27.1348,113400.0
2007-08-14 10:15:00,32.87,32.93,32.83,32.91,118700.0,27.1431,27.1926,27.11,27.1761,118700.0
2007-08-14 10:20:00,32.91,33.0,32.89,32.97,116400.0,27.1761,27.2504,27.1596,27.2256,116400.0
2007-08-14 10:25:00,32.97,32.97,32.86,32.91,95700.0,27.2256,27.2256,27.1348,27.1761,95700.0
2007-08-14 10:30:00,32.89,32.89,32.79,32.82,115900.0,27.1596,27.1596,27.077,27.1018,115900.0
2007-08-14 10:35:00,32.82,32.86,32.74,32.79,152500.0,27.1018,27.1348,27.0357,27.077,152500.0
2007-08-14 10:40:00,32.79,32.79,32.71,32.72,141600.0,27.077,27.077,27.0109,27.0192,141600.0
2007-08-14 10:45:00,32.73,32.73,32.69,32.71,76200.0,27.0274,27.0274,26.9944,27.0109,76200.0
2007-08-14 10:50:00,32.71,32.72,32.5,32.5,205200.0,27.0109,27.0192,26.8375,26.8375,205200.0
2007-08-14 10:55:00,32.5,32.56,32.42,32.5,324900.0,26.8375,26.8871,26.7715,26.8375,324900.0
2007-08-14 11:00:00,32.5,32.5,32.35,32.4,212500.0,26.8375,26.8375,26.7137,26.7549,212500.0
2007-08-14 11:05:00,32.41,32.46,32.38,32.45,211900.0,26.7632,26.8045,26.7384,26.7962,211900.0
2007-08-14 11:10:00,32.44,32.44,32.34,32.36,148600.0,26.788,26.788,26.7054,26.7219,148600.0
2007-08-14 11:15:00,32.36,32.4,32.34,32.37,102700.0,26.7219,26.7549,26.7054,26.7302,102700.0
2007-08-14 11:20:00,32.37,32.41,32.36,32.41,165700.0,26.7302,26.7632,26.7219,26.7632,165700.0
2007-08-14 11:25:00,32.4,32.41,32.28,32.34,145900.0,26.7549,26.7632,26.6559,26.7054,145900.0
2007-08-14 11:30:00,32.34,32.35,32.25,32.33,145900.0,26.7054,26.7137,26.6311,26.6971,145900.0
2007-08-14 11:35:00,32.34,32.43,32.34,32.41,145500.0,26.7054,26.7797,26.7054,26.7632,145500.0
2007-08-14 11:40:00,32.4,32.42,32.36,32.37,66700.0,26.7549,26.7715,26.7219,26.7302,66700.0
2007-08-14 11:45:00,32.38,32.38,32.35,32.36,88600.0,26.7384,26.7384,26.7137,26.7219,88600.0
2007-08-14 11:50:00,32.37,32.46,32.36,32.4,140100.0,26.7302,26.8045,26.7219,26.7549,140100.0
2007-08-14 11:55:00,32.4,32.44,32.37,32.43,188200.0,26.7549,26.788,26.7302,26.7797,188200.0
2007-08-14 12:00:00,32.43,32.53,32.41,32.53,119200.0,26.7797,26.8623,26.7632,26.8623,119200.0
2007-08-14 12:05:00,32.53,32.54,32.47,32.51,181500.0,26.8623,26.8706,26.8127,26.8458,181500.0
2007-08-14 12:10:00,32.51,32.56,32.47,32.48,144400.0,26.8458,26.8871,26.8127,26.821,144400.0
2007-08-14 12:15:00,32.48,32.58,32.48,32.57,148800.0,26.821,26.9036,26.821,26.8953,148800.0
2007-08-14 12:20:00,32.57,32.58,32.52,32.56,75800.0,26.8953,26.9036,26.854,26.8871,75800.0
2007-08-14 12:25:00,32.55,32.55,32.47,32.53,139400.0,26.8788,26.8788,26.8127,26.8623,139400.0
2007-08-14 12:30:00,32.51,32.54,32.49,32.5,71400.0,26.8458,26.8706,26.8293,26.8375,71400.0
2007-08-14 12:35:00,32.5,32.61,32.5,32.59,94200.0,26.8375,26.9284,26.8375,26.9118,94200.0
2007-08-14 12:40:00,32.59,32.59,32.49,32.5,70200.0,26.9118,26.9118,26.8293,26.8375,70200.0
2007-08-14 12:45:00,32.49,32.58,32.48,32.54,113200.0,26.8293,26.9036,26.821,26.8706,113200.0
2007-08-14 12:50:00,32.54,32.58,32.52,32.58,46300.0,26.8706,26.9036,26.854,26.9036,46300.0
2007-08-14 12:55:00,32.58,32.66,32.56,32.6,97600.0,26.9036,26.9696,26.8871,26.9201,97600.0
2007-08-14 13:00:00,32.6,32.61,32.53,32.53,70500.0,26.9201,26.9284,26.8623,26.8623,70500.0
2007-08-14 13:05:00,32.54,32.56,32.49,32.49,61200.0,26.8706,26.8871,26.8293,26.8293,61200.0
2007-08-14 13:10:00,32.5,32.52,32.43,32.49,59400.0,26.8375,26.854,26.7797,26.8293,59400.0
2007-08-14 13:15:00,32.5,32.53,32.45,32.52,69500.0,26.8375,26.8623,26.7962,26.854,69500.0
2007-08-14 13:20:00,32.52,32.56,32.49,32.53,78200.0,26.854,26.8871,26.8293,26.8623,78200.0
2007-08-14 13:25:00,32.54,32.55,32.5,32.5,27800.0,26.8706,26.8788,26.8375,26.8375,27800.0
2007-08-14 13:30:00,32.51,32.6,32.5,32.56,48000.0,26.8458,26.9201,26.8375,26.8871,48000.0
2007-08-14 13:35:00,32.56,32.68,32.56,32.68,58500.0,26.8871,26.9862,26.8871,26.9862,58500.0
2007-08-14 13:40:00,32.67,32.68,32.65,32.66,80200.0,26.9779,26.9862,26.9614,26.9696,80200.0
2007-08-14 13:45:00,32.65,32.67,32.4,32.45,146400.0,26.9614,26.9779,26.7549,26.7962,146400.0
2007-08-14 13:50:00,32.45,32.49,32.39,32.39,115300.0,26.7962,26.8293,26.7467,26.7467,115300.0
2007-08-14 13:55:00,32.39,32.39,32.29,32.36,152100.0,26.7467,26.7467,26.6641,26.7219,152100.0
2007-08-14 14:00:00,32.36,32.38,32.29,32.34,161400.0,26.7219,26.7384,26.6641,26.7054,161400.0
2007-08-14 14:05:00,32.33,32.37,32.25,32.26,133300.0,26.6971,26.7302,26.6311,26.6393,133300.0
2007-08-14 14:10:00,32.26,32.31,32.24,32.25,165100.0,26.6393,26.6806,26.6228,26.6311,165100.0
2007-08-14 14:15:00,32.25,32.31,32.23,32.29,143600.0,26.6311,26.6806,26.6146,26.6641,143600.0
2007-08-14 14:20:00,32.3,32.32,32.27,32.29,158000.0,26.6724,26.6889,26.6476,26.6641,158000.0
2007-08-14 14:25:00,32.28,32.32,32.27,32.3,107200.0,26.6559,26.6889,26.6476,26.6724,107200.0
2007-08-14 14:30:00,32.3,32.3,32.21,32.21,173800.0,26.6724,26.6724,26.598,26.598,173800.0
2007-08-14 14:35:00,32.21,32.23,32.16,32.19,217300.0,26.598,26.6146,26.5568,26.5815,217300.0
2007-08-14 14:40:00,32.19,32.24,32.15,32.17,146300.0,26.5815,26.6228,26.5485,26.565,146300.0
2007-08-14 14:45:00,32.16,32.26,32.13,32.22,108400.0,26.5568,26.6393,26.532,26.6063,108400.0
2007-08-14 14:50:00,32.23,32.25,32.17,32.2,90200.0,26.6146,26.6311,26.565,26.5898,90200.0
2007-08-14 14:55:00,32.2,32.28,32.19,32.24,97200.0,26.5898,26.6559,26.5815,26.6228,97200.0
2007-08-14 15:00:00,32.24,32.38,32.23,32.33,136900.0,26.6228,26.7384,26.6146,26.6971,136900.0
2007-08-14 15:05:00,32.34,32.38,32.3,32.35,169100.0,26.7054,26.7384,26.6724,26.7137,169100.0
2007-08-14 15:10:00,32.35,32.37,32.31,32.33,108500.0,26.7137,26.7302,26.6806,26.6971,108500.0
2007-08-14 15:15:00,32.33,32.43,32.32,32.37,124300.0,26.6971,26.7797,26.6889,26.7302,124300.0
2007-08-14 15:20:00,32.37,32.56,32.36,32.52,151900.0,26.7302,26.8871,26.7219,26.854,151900.0
2007-08-14 15:25:00,32.52,32.56,32.5,32.5,153700.0,26.854,26.8871,26.8375,26.8375,153700.0
2007-08-14 15:30:00,32.49,32.49,32.39,32.4,234600.0,26.8293,26.8293,26.7467,26.7549,234600.0
2007-08-14 15:35:00,32.39,32.45,32.37,32.43,234000.0,26.7467,26.7962,26.7302,26.7797,234000.0
2007-08-14 15:40:00,32.43,32.44,32.36,32.4,321600.0,26.7797,26.788,26.7219,26.7549,321600.0
2007-08-14 15:45:00,32.41,32.44,32.38,32.39,184800.0,26.7632,26.788,26.7384,26.7467,184800.0
2007-08-14 15:50:00,32.39,32.4,32.3,32.31,276500.0,26.7467,26.7549,26.6724,26.6806,276500.0
2007-08-14 15:55:00,32.3,32.4,32.29,32.31,416600.0,26.6724,26.7549,26.6641,26.6806,416600.0
2007-08-15 09:30:00,32.3,32.5,32.13,32.26,170800.0,26.6724,26.8375,26.532,26.6393,170800.0
2007-08-15 09:35:00,32.27,32.31,32.13,32.2,87700.0,26.6476,26.6806,26.532,26.5898,87700.0
2007-08-15 09:40:00,32.21,32.23,32.16,32.21,118700.0,26.598,26.6146,26.5568,26.598,118700.0
2007-08-15 09:45:00,32.22,32.4,32.17,32.31,133700.0,26.6063,26.7549,26.565,26.6806,133700.0
2007-08-15 09:50:00,32.31,32.49,32.25,32.47,104300.0,26.6806,26.8293,26.6311,26.8127,104300.0
2007-08-15 09:55:00,32.47,32.61,32.45,32.55,174800.0,26.8127,26.9284,26.7962,26.8788,174800.0
2007-08-15 10:00:00,32.56,32.64,32.48,32.49,170800.0,26.8871,26.9531,26.821,26.8293,170800.0
2007-08-15 10:05:00,32.5,32.57,32.37,32.4,301900.0,26.8375,26.8953,26.7302,26.7549,301900.0
2007-08-15 10:10:00,32.4,32.49,32.28,32.49,253900.0,26.7549,26.8293,26.6559,26.8293,253900.0
2007-08-15 10:15:00,32.49,32.54,32.42,32.51,181700.0,26.8293,26.8706,26.7715,26.8458,181700.0
2007-08-15 10:20:00,32.5,32.58,32.39,32.48,236100.0,26.8375,26.9036,26.7467,26.821,236100.0
2007-08-15 10:25:00,32.47,32.6,32.36,32.51,193500.0,26.8127,26.9201,26.7219,26.8458,193500.0
2007-08-15 10:30:00,32.51,32.53,32.47,32.48,123000.0,26.8458,26.8623,26.8127,26.821,123000.0
2007-08-15 10:35:00,32.48,32.48,32.36,32.42,139600.0,26.821,26.821,26.7219,26.7715,139600.0
2007-08-15 10:40:00,32.42,32.45,32.37,32.39,121900.0,26.7715,26.7962,26.7302,26.7467,121900.0
2007-08-15 10:45:00,32.38,32.39,32.29,32.3,174600.0,26.7384,26.7467,26.6641,26.6724,174600.0
2007-08-15 10:50:00,32.3,32.34,32.24,32.32,177700.0,26.6724,26.7054,26.6228,26.6889,177700.0
2007-08-15 10:55:00,32.32,32.33,32.25,32.27,163200.0,26.6889,26.6971,26.6311,26.6476,163200.0
2007-08-15 11:00:00,32.28,32.33,32.28,32.33,191500.0,26.6559,26.6971,26.6559,26.6971,191500.0
2007-08-15 11:05:00,32.33,32.34,32.29,32.29,185600.0,26.6971,26.7054,26.6641,26.6641,185600.0
2007-08-15 11:10:00,32.29,32.35,32.29,32.34,100000.0,26.6641,26.7137,26.6641,26.7054,100000.0
2007-08-15 11:15:00,32.33,32.35,32.32,32.32,64300.0,26.6971,26.7137,26.6889,26.6889,64300.0
2007-08-15 11:20:00,32.32,32.33,32.3,32.31,107300.0,26.6889,26.6971,26.6724,26.6806,107300.0
2007-08-15 11:25:00,32.31,32.36,32.3,32.32,156300.0,26.6806,26.7219,26.6724,26.6889,156300.0
2007-08-15 11:30:00,32.32,32.33,32.25,32.27,103900.0,26.6889,26.6971,26.6311,26.6476,103900.0
2007-08-15 11:35:00,32.27,32.27,32.23,32.25,92800.0,26.6476,26.6476,26.6146,26.6311,92800.0
2007-08-15 11:40:00,32.25,32.27,32.21,32.26,153400.0,26.6311,26.6476,26.598,26.6393,153400.0
2007-08-15 11:45:00,32.27,32.28,32.17,32.18,90600.0,26.6476,26.6559,26.565,26.5733,90600.0
2007-08-15 11:50:00,32.18,32.25,32.16,32.25,120100.0,26.5733,26.6311,26.5568,26.6311,120100.0
2007-08-15 11:55:00,32.24,32.26,32.21,32.23,123300.0,26.6228,26.6393,26.598,26.6146,123300.0
2007-08-15 12:00:00,32.23,32.27,32.2,32.25,109900.0,26.6146,26.6476,26.5898,26.6311,109900.0
2007-08-15 12:05:00,32.24,32.3,32.23,32.27,106800.0,26.6228,26.6724,26.6146,26.6476,106800.0
2007-08-15 12:10:00,32.27,32.33,32.25,32.31,104200.0,26.6476,26.6971,26.6311,26.6806,104200.0
2007-08-15 12:15:00,32.31,32.35,32.29,32.32,141700.0,26.6806,26.7137,26.6641,26.6889,141700.0
2007-08-15 12:20:00,32.33,32.34,32.29,32.3,93500.0,26.6971,26.7054,26.6641,26.6724,93500.0
2007-08-15 12:25:00,32.3,32.35,32.28,32.31,123100.0,26.6724,26.7137,26.6559,26.6806,123100.0
2007-08-15 12:30:00,32.31,32.35,32.28,32.35,133500.0,26.6806,26.7137,26.6559,26.7137,133500.0
2007-08-15 12:35:00,32.34,32.37,32.31,32.35,128100.0,26.7054,26.7302,26.6806,26.7137,128100.0
2007-08-15 12:40:00,32.35,32.36,32.31,32.34,70200.0,26.7137,26.7219,26.6806,26.7054,70200.0
2007-08-15 12:45:00,32.34,32.4,32.34,32.4,98600.0,26.7054,26.7549,26.7054,26.7549,98600.0
2007-08-15 12:50:00,32.4,32.45,32.39,32.44,113000.0,26.7549,26.7962,26.7467,26.788,113000.0
2007-08-15 12:55:00,32.44,32.45,32.36,32.39,57700.0,26.788,26.7962,26.7219,26.7467,57700.0
2007-08-15 13:00:00,32.39,32.4,32.3,32.34,84100.0,26.7467,26.7549,26.6724,26.7054,84100.0
2007-08-15 13:05:00,32.32,32.38,32.32,32.36,102000.0,26.6889,26.7384,26.6889,26.7219,102000.0
2007-08-15 13:10:00,32.36,32.39,32.35,32.37,71900.0,26.7219,26.7467,26.7137,26.7302,71900.0
2007-08-15 13:15:00,32.37,32.42,32.36,32.38,132600.0,26.7302,26.7715,26.7219,26.7384,132600.0
2007-08-15 13:20:00,32.38,32.43,32.38,32.43,127800.0,26.7384,26.7797,26.7384,26.7797,127800.0
2007-08-15 13:25:00,32.43,32.44,32.4,32.42,114600.0,26.7797,26.788,26.7549,26.7715,114600.0
2007-08-15 13:30:00,32.41,32.46,32.4,32.42,219900.0,26.7632,26.8045,26.7549,26.7715,219900.0
2007-08-15 13:35:00,32.42,32.49,32.41,32.48,190800.0,26.7715,26.8293,26.7632,26.821,190800.0
2007-08-15 13:40:00,32.48,32.54,32.47,32.49,146700.0,26.821,26.8706,26.8127,26.8293,146700.0
2007-08-15 13:45:00,32.49,32.53,32.45,32.46,127900.0,26.8293,26.8623,26.7962,26.8045,127900.0
2007-08-15 13:50:00,32.45,32.52,32.45,32.51,113300.0,26.7962,26.854,26.7962,26.8458,113300.0
2007-08-15 13:55:00,32.51,32.51,32.46,32.46,99700.0,26.8458,26.8458,26.8045,26.8045,99700.0
2007-08-15 14:00:00,32.46,32.49,32.45,32.45,222300.0,26.8045,26.8293,26.7962,26.7962,222300.0
2007-08-15 14:05:00,32.46,32.47,32.37,32.42,101800.0,26.8045,26.8127,26.7302,26.7715,101800.0
2007-08-15 14:10:00,32.42,32.42,32.31,32.33,114500.0,26.7715,26.7715,26.6806,26.6971,114500.0
2007-08-15 14:15:00,32.33,32.4,32.3,32.38,124200.0,26.6971,26.7549,26.6724,26.7384,124200.0
2007-08-15 14:20:00,32.38,32.39,32.32,32.33,82000.0,26.7384,26.7467,26.6889,26.6971,82000.0
2007-08-15 14:25:00,32.33,32.4,32.32,32.36,95400.0,26.6971,26.7549,26.6889,26.7219,95400.0
2007-08-15 14:30:00,32.38,32.41,32.3,32.32,173400.0,26.7384,26.7632,26.6724,26.6889,173400.0
2007-08-15 14:35:00,32.32,32.38,32.29,32.37,147400.0,26.6889,26.7384,26.6641,26.7302,147400.0
2007-08-15 14:40:00,32.37,32.41,32.31,32.32,122600.0,26.7302,26.7632,26.6806,26.6889,122600.0
2007-08-15 14:45:00,32.32,32.38,32.18,32.18,182500.0,26.6889,26.7384,26.5733,26.5733,182500.0
2007-08-15 14:50:00,32.18,32.23,32.15,32.18,221900.0,26.5733,26.6146,26.5485,26.5733,221900.0
2007-08-15 14:55:00,32.18,32.28,32.15,32.18,133400.0,26.5733,26.6559,26.5485,26.5733,133400.0
2007-08-15 15:00:00,32.18,32.26,32.12,32.14,132400.0,26.5733,26.6393,26.5237,26.5402,132400.0
2007-08-15 15:05:00,32.14,32.2,32.12,32.15,140000.0,26.5402,26.5898,26.5237,26.5485,140000.0
2007-08-15 15:10:00,32.15,32.19,32.01,32.01,241600.0,26.5485,26.5815,26.4329,26.4329,241600.0
2007-08-15 15:15:00,32.02,32.09,31.96,32.07,265700.0,26.4412,26.499,26.3916,26.4824,265700.0
2007-08-15 15:20:00,32.07,32.15,32.03,32.06,130500.0,26.4824,26.5485,26.4494,26.4742,130500.0
2007-08-15 15:25:00,32.06,32.06,31.82,31.84,252400.0,26.4742,26.4742,26.276,26.2925,252400.0
2007-08-15 15:30:00,31.84,31.99,31.83,31.93,349800.0,26.2925,26.4164,26.2843,26.3668,349800.0
2007-08-15 15:35:00,31.93,31.96,31.85,31.88,301600.0,26.3668,26.3916,26.3008,26.3255,301600.0
2007-08-15 15:40:00,31.88,31.92,31.83,31.86,282800.0,26.3255,26.3586,26.2843,26.309,282800.0
2007-08-15 15:45:00,31.85,31.87,31.75,31.82,296300.0,26.3008,26.3173,26.2182,26.276,296300.0
2007-08-15 15:50:00,31.82,31.82,31.64,31.65,379200.0,26.276,26.276,26.1274,26.1356,379200.0
2007-08-15 15:55:00,31.65,31.73,31.63,31.69,427800.0,26.1356,26.2017,26.1191,26.1686,427800.0
2007-08-16 09:30:00,31.35,31.5,31.25,31.3,373100.0,25.8879,26.0118,25.8053,25.8466,373100.0
2007-08-16 09:35:00,31.31,31.44,31.3,31.36,211600.0,25.8549,25.9622,25.8466,25.8961,211600.0
2007-08-16 09:40:00,31.37,31.43,31.25,31.4,359500.0,25.9044,25.9539,25.8053,25.9292,359500.0
2007-08-16 09:45:00,31.39,31.51,31.39,31.44,224200.0,25.9209,26.02,25.9209,25.9622,224200.0
2007-08-16 09:50:00,31.44,31.55,31.37,31.51,323800.0,25.9622,26.053,25.9044,26.02,323800.0
2007-08-16 09:55:00,31.51,31.53,31.38,31.4,190000.0,26.02,26.0365,25.9127,25.9292,190000.0
2007-08-16 10:00:00,31.39,31.42,31.33,31.35,246200.0,25.9209,25.9457,25.8714,25.8879,246200.0
2007-08-16 10:05:00,31.36,31.43,31.34,31.42,186800.0,25.8961,25.9539,25.8796,25.9457,186800.0
2007-08-16 10:10:00,31.42,31.5,31.42,31.49,206300.0,25.9457,26.0118,25.9457,26.0035,206300.0
2007-08-16 10:15:00,31.49,31.5,31.38,31.4,213600.0,26.0035,26.0118,25.9127,25.9292,213600.0
2007-08-16 10:20:00,31.4,31.42,31.35,31.42,172800.0,25.9292,25.9457,25.8879,25.9457,172800.0
2007-08-16 10:25:00,31.41,31.45,31.33,31.33,263300.0,25.9374,25.9705,25.8714,25.8714,263300.0
2007-08-16 10:30:00,31.33,31.42,31.3,31.42,227700.0,25.8714,25.9457,25.8466,25.9457,227700.0
2007-08-16 10:35:00,31.42,31.5,31.38,31.49,310900.0,25.9457,26.0118,25.9127,26.0035,310900.0
2007-08-16 10:40:00,31.5,31.5,31.38,31.5,159300.0,26.0118,26.0118,25.9127,26.0118,159300.0
2007-08-16 10:45:00,31.51,31.55,31.47,31.51,194200.0,26.02,26.053,25.987,26.02,194200.0
2007-08-16 10:50:00,31.51,31.63,31.51,31.62,225400.0,26.02,26.1191,26.02,26.1108,225400.0
2007-08-16 10:55:00,31.62,31.63,31.53,31.58,185900.0,26.1108,26.1191,26.0365,26.0778,185900.0
2007-08-16 11:00:00,31.57,31.75,31.57,31.74,302900.0,26.0696,26.2182,26.0696,26.2099,302900.0
2007-08-16 11:05:00,31.75,31.75,31.65,31.73,394700.0,26.2182,26.2182,26.1356,26.2017,394700.0
2007-08-16 11:10:00,31.72,31.73,31.59,31.61,397900.0,26.1934,26.2017,26.0861,26.1026,397900.0
2007-08-16 11:15:00,31.62,31.63,31.57,31.6,190900.0,26.1108,26.1191,26.0696,26.0943,190900.0
2007-08-16 11:20:00,31.6,31.64,31.58,31.63,185000.0,26.0943,26.1274,26.0778,26.1191,185000.0
2007-08-16 11:25:00,31.63,31.72,31.61,31.7,148200.0,26.1191,26.1934,26.1026,26.1769,148200.0
2007-08-16 11:30:00,31.7,31.75,31.62,31.65,156000.0,26.1769,26.2182,26.1108,26.1356,156000.0
2007-08-16 11:35:00,31.66,31.76,31.6,31.74,225800.0,26.1439,26.2265,26.0943,26.2099,225800.0
2007-08-16 11:40:00,31.74,31.77,31.7,31.75,144400.0,26.2099,26.2347,26.1769,26.2182,144400.0
2007-08-16 11:45:00,31.75,31.77,31.67,31.76,117800.0,26.2182,26.2347,26.1521,26.2265,117800.0
2007-08-16 11:50:00,31.76,31.77,31.69,31.72,192100.0,26.2265,26.2347,26.1686,26.1934,192100.0
2007-08-16 11:55:00,31.72,31.75,31.65,31.67,168700.0,26.1934,26.2182,26.1356,26.1521,168700.0
2007-08-16 12:00:00,31.68,31.68,31.56,31.67,387200.0,26.1604,26.1604,26.0613,26.1521,387200.0
2007-08-16 12:05:00,31.67,31.68,31.51,31.53,291400.0,26.1521,26.1604,26.02,26.0365,291400.0
2007-08-16 12:10:00,31.53,31.63,31.49,31.57,429100.0,26.0365,26.1191,26.0035,26.0696,429100.0
2007-08-16 12:15:00,31.55,31.67,31.55,31.65,271800.0,26.053,26.1521,26.053,26.1356,271800.0
2007-08-16 12:20:00,31.65,31.79,31.62,31.76,220100.0,26.1356,26.2512,26.1108,26.2265,220100.0
2007-08-16 12:25:00,31.76,31.8,31.72,31.78,130500.0,26.2265,26.2595,26.1934,26.243,130500.0
2007-08-16 12:30:00,31.77,31.92,31.75,31.9,223500.0,26.2347,26.3586,26.2182,26.3421,223500.0
2007-08-16 12:35:00,31.91,31.92,31.82,31.86,193900.0,26.3503,26.3586,26.276,26.309,193900.0
2007-08-16 12:40:00,31.86,31.9,31.74,31.81,264100.0,26.309,26.3421,26.2099,26.2677,264100.0
2007-08-16 12:45:00,31.81,31.93,31.78,31.88,245700.0,26.2677,26.3668,26.243,26.3255,245700.0
2007-08-16 12:50:00,31.88,31.98,31.84,31.95,214700.0,26.3255,26.4081,26.2925,26.3833,214700.0
2007-08-16 12:55:00,31.95,31.97,31.81,31.86,183600.0,26.3833,26.3999,26.2677,26.309,183600.0
2007-08-16 13:00:00,31.86,31.88,31.66,31.79,200900.0,26.309,26.3255,26.1439,26.2512,200900.0
2007-08-16 13:05:00,31.79,31.84,31.72,31.77,177400.0,26.2512,26.2925,26.1934,26.2347,177400.0
2007-08-16 13:10:00,31.78,31.94,31.76,31.94,191400.0,26.243,26.3751,26.2265,26.3751,191400.0
2007-08-16 13:15:00,31.94,32.09,31.9,32.05,190600.0,26.3751,26.499,26.3421,26.4659,190600.0
2007-08-16 13:20:00,32.04,32.06,31.87,31.9,128100.0,26.4577,26.4742,26.3173,26.3421,128100.0
2007-08-16 13:25:00,31.9,31.95,31.86,31.94,121200.0,26.3421,26.3833,26.309,26.3751,121200.0
2007-08-16 13:30:00,31.93,32.0,31.89,31.9,185000.0,26.3668,26.4246,26.3338,26.3421,185000.0
2007-08-16 13:35:00,31.9,31.98,31.89,31.98,107900.0,26.3421,26.4081,26.3338,26.4081,107900.0
2007-08-16 13:40:00,31.98,32.03,31.96,31.99,128900.0,26.4081,26.4494,26.3916,26.4164,128900.0
2007-08-16 13:45:00,31.99,31.99,31.86,31.91,152100.0,26.4164,26.4164,26.309,26.3503,152100.0
2007-08-16 13:50:00,31.91,32.09,31.88,32.0,169400.0,26.3503,26.499,26.3255,26.4246,169400.0
2007-08-16 13:55:00,32.01,32.05,31.98,32.0,144500.0,26.4329,26.4659,26.4081,26.4246,144500.0
2007-08-16 14:00:00,32.0,32.08,31.91,32.07,133600.0,26.4246,26.4907,26.3503,26.4824,133600.0
2007-08-16 14:05:00,32.07,32.11,31.99,32.06,418600.0,26.4824,26.5155,26.4164,26.4742,418600.0
2007-08-16 14:10:00,32.07,32.32,32.01,32.32,282700.0,26.4824,26.6889,26.4329,26.6889,282700.0
2007-08-16 14:15:00,32.32,32.45,32.29,32.4,275900.0,26.6889,26.7962,26.6641,26.7549,275900.0
2007-08-16 14:20:00,32.41,32.43,32.22,32.23,216000.0,26.7632,26.7797,26.6063,26.6146,216000.0
2007-08-16 14:25:00,32.22,32.3,32.17,32.22,205400.0,26.6063,26.6724,26.565,26.6063,205400.0
2007-08-16 14:30:00,32.23,32.27,32.11,32.24,322300.0,26.6146,26.6476,26.5155,26.6228,322300.0
2007-08-16 14:35:00,32.24,32.32,32.2,32.28,185200.0,26.6228,26.6889,26.5898,26.6559,185200.0
2007-08-16 14:40:00,32.27,32.34,32.25,32.31,108500.0,26.6476,26.7054,26.6311,26.6806,108500.0
2007-08-16 14:45:00,32.3,32.37,32.24,32.27,257600.0,26.6724,26.7302,26.6228,26.6476,257600.0
2007-08-16 14:50:00,32.27,32.37,32.25,32.31,246800.0,26.6476,26.7302,26.6311,26.6806,246800.0
2007-08-16 14:55:00,32.33,32.38,32.22,32.27,213500.0,26.6971,26.7384,26.6063,26.6476,213500.0
2007-08-16 15:00:00,32.26,32.26,32.1,32.12,286300.0,26.6393,26.6393,26.5072,26.5237,286300.0
2007-08-16 15:05:00,32.13,32.17,31.88,31.88,229900.0,26.532,26.565,26.3255,26.3255,229900.0
2007-08-16 15:10:00,31.89,31.89,31.71,31.82,326800.0,26.3338,26.3338,26.1852,26.276,326800.0
2007-08-16 15:15:00,31.82,31.89,31.78,31.83,258300.0,26.276,26.3338,26.243,26.2843,258300.0
2007-08-16 15:20:00,31.82,31.97,31.8,31.85,184300.0,26.276,26.3999,26.2595,26.3008,184300.0
2007-08-16 15:25:00,31.86,31.96,31.85,31.92,243700.0,26.309,26.3916,26.3008,26.3586,243700.0
2007-08-16 15:30:00,31.92,32.17,31.89,32.17,260100.0,26.3586,26.565,26.3338,26.565,260100.0
2007-08-16 15:35:00,32.17,32.3,32.15,32.24,185600.0,26.565,26.6724,26.5485,26.6228,185600.0
2007-08-16 15:40:00,32.23,32.35,32.17,32.27,317400.0,26.6146,26.7137,26.565,26.6476,317400.0
2007-08-16 15:45:00,32.27,32.45,32.24,32.37,329400.0,26.6476,26.7962,26.6228,26.7302,329400.0
2007-08-16 15:50:00,32.37,32.48,32.31,32.47,503900.0,26.7302,26.821,26.6806,26.8127,503900.0
2007-08-16 15:55:00,32.46,32.63,32.42,32.61,527900.0,26.8045,26.9449,26.7715,26.9284,527900.0
2007-08-17 09:30:00,33.38,33.55,33.0,33.46,1280200.0,27.5642,27.7046,27.2504,27.6303,1280200.0
2007-08-17 09:35:00,33.39,33.5,33.12,33.16,315800.0,27.5725,27.6633,27.3495,27.3825,315800.0
2007-08-17 09:40:00,33.17,33.17,32.9,32.9,231600.0,27.3908,27.3908,27.1678,27.1678,231600.0
2007-08-17 09:45:00,32.93,32.96,32.7,32.75,205300.0,27.1926,27.2174,27.0027,27.044,205300.0
2007-08-17 09:50:00,32.75,32.79,32.58,32.65,199400.0,27.044,27.077,26.9036,26.9614,199400.0
2007-08-17 09:55:00,32.65,32.73,32.58,32.69,215200.0,26.9614,27.0274,26.9036,26.9944,215200.0
2007-08-17 10:00:00,32.69,32.78,32.61,32.7,247100.0,26.9944,27.0687,26.9284,27.0027,247100.0
2007-08-17 10:05:00,32.7,32.81,32.66,32.73,238600.0,27.0027,27.0935,26.9696,27.0274,238600.0
2007-08-17 10:10:00,32.73,32.75,32.66,32.74,167800.0,27.0274,27.044,26.9696,27.0357,167800.0
2007-08-17 10:15:00,32.74,32.76,32.64,32.73,329400.0,27.0357,27.0522,26.9531,27.0274,329400.0
2007-08-17 10:20:00,32.73,32.73,32.65,32.71,141500.0,27.0274,27.0274,26.9614,27.0109,141500.0
2007-08-17 10:25:00,32.7,32.75,32.67,32.68,114100.0,27.0027,27.044,26.9779,26.9862,114100.0
2007-08-17 10:30:00,32.68,32.72,32.62,32.64,165600.0,26.9862,27.0192,26.9366,26.9531,165600.0
2007-08-17 10:35:00,32.65,32.7,32.58,32.65,207200.0,26.9614,27.0027,26.9036,26.9614,207200.0
2007-08-17 10:40:00,32.64,32.65,32.45,32.47,290600.0,26.9531,26.9614,26.7962,26.8127,290600.0
2007-08-17 10:45:00,32.47,32.53,32.43,32.45,290600.0,26.8127,26.8623,26.7797,26.7962,290600.0
2007-08-17 10:50:00,32.45,32.51,32.42,32.44,195600.0,26.7962,26.8458,26.7715,26.788,195600.0
2007-08-17 10:55:00,32.43,32.49,32.38,32.39,168200.0,26.7797,26.8293,26.7384,26.7467,168200.0
2007-08-17 11:00:00,32.4,32.51,32.39,32.45,216000.0,26.7549,26.8458,26.7467,26.7962,216000.0
2007-08-17 11:05:00,32.46,32.49,32.38,32.39,215700.0,26.8045,26.8293,26.7384,26.7467,215700.0
2007-08-17 11:10:00,32.39,32.46,32.34,32.44,246300.0,26.7467,26.8045,26.7054,26.788,246300.0
2007-08-17 11:15:00,32.44,32.44,32.34,32.34,197800.0,26.788,26.788,26.7054,26.7054,197800.0
2007-08-17 11:20:00,32.34,32.41,32.3,32.4,256600.0,26.7054,26.7632,26.6724,26.7549,256600.0
2007-08-17 11:25:00,32.39,32.44,32.36,32.4,208000.0,26.7467,26.788,26.7219,26.7549,208000.0
2007-08-17 11:30:00,32.4,32.44,32.35,32.37,231900.0,26.7549,26.788,26.7137,26.7302,231900.0
2007-08-17 11:35:00,32.37,32.51,32.37,32.45,268100.0,26.7302,26.8458,26.7302,26.7962,268100.0
2007-08-17 11:40:00,32.45,32.51,32.43,32.5,233500.0,26.7962,26.8458,26.7797,26.8375,233500.0
2007-08-17 11:45:00,32.5,32.54,32.45,32.53,264700.0,26.8375,26.8706,26.7962,26.8623,264700.0
2007-08-17 11:50:00,32.53,32.58,32.51,32.55,85600.0,26.8623,26.9036,26.8458,26.8788,85600.0
2007-08-17 11:55:00,32.55,32.57,32.48,32.53,73000.0,26.8788,26.8953,26.821,26.8623,73000.0
2007-08-17 12:00:00,32.53,32.56,32.48,32.5,103700.0,26.8623,26.8871,26.821,26.8375,103700.0
2007-08-17 12:05:00,32.5,32.52,32.44,32.46,98100.0,26.8375,26.854,26.788,26.8045,98100.0
2007-08-17 12:10:00,32.45,32.49,32.43,32.49,66300.0,26.7962,26.8293,26.7797,26.8293,66300.0
2007-08-17 12:15:00,32.49,32.53,32.46,32.52,87700.0,26.8293,26.8623,26.8045,26.854,87700.0
2007-08-17 12:20:00,32.52,32.55,32.48,32.51,139100.0,26.854,26.8788,26.821,26.8458,139100.0
2007-08-17 12:25:00,32.52,32.57,32.49,32.49,98200.0,26.854,26.8953,26.8293,26.8293,98200.0
2007-08-17 12:30:00,32.49,32.55,32.49,32.54,135400.0,26.8293,26.8788,26.8293,26.8706,135400.0
2007-08-17 12:35:00,32.53,32.54,32.49,32.51,145300.0,26.8623,26.8706,26.8293,26.8458,145300.0
2007-08-17 12:40:00,32.51,32.58,32.49,32.58,177900.0,26.8458,26.9036,26.8293,26.9036,177900.0
2007-08-17 12:45:00,32.57,32.68,32.57,32.61,175900.0,26.8953,26.9862,26.8953,26.9284,175900.0
2007-08-17 12:50:00,32.6,32.62,32.57,32.6,147200.0,26.9201,26.9366,26.8953,26.9201,147200.0
2007-08-17 12:55:00,32.6,32.62,32.56,32.58,126900.0,26.9201,26.9366,26.8871,26.9036,126900.0
2007-08-17 13:00:00,32.58,32.65,32.58,32.64,126000.0,26.9036,26.9614,26.9036,26.9531,126000.0
2007-08-17 13:05:00,32.65,32.67,32.62,32.67,112900.0,26.9614,26.9779,26.9366,26.9779,112900.0
2007-08-17 13:10:00,32.67,32.77,32.66,32.74,222600.0,26.9779,27.0605,26.9696,27.0357,222600.0
2007-08-17 13:15:00,32.74,32.78,32.72,32.73,207100.0,27.0357,27.0687,27.0192,27.0274,207100.0
2007-08-17 13:20:00,32.73,32.79,32.71,32.72,135300.0,27.0274,27.077,27.0109,27.0192,135300.0
2007-08-17 13:25:00,32.72,32.77,32.71,32.72,60800.0,27.0192,27.0605,27.0109,27.0192,60800.0
2007-08-17 13:30:00,32.72,32.73,32.68,32.7,62900.0,27.0192,27.0274,26.9862,27.0027,62900.0
2007-08-17 13:35:00,32.7,32.72,32.66,32.67,107100.0,27.0027,27.0192,26.9696,26.9779,107100.0
2007-08-17 13:40:00,32.66,32.67,32.61,32.63,124200.0,26.9696,26.9779,26.9284,26.9449,124200.0
2007-08-17 13:45:00,32.63,32.65,32.58,32.63,93800.0,26.9449,26.9614,26.9036,26.9449,93800.0
2007-08-17 13:50:00,32.64,32.67,32.55,32.55,105500.0,26.9531,26.9779,26.8788,26.8788,105500.0
2007-08-17 13:55:00,32.55,32.58,32.5,32.53,103900.0,26.8788,26.9036,26.8375,26.8623,103900.0
2007-08-17 14:00:00,32.52,32.54,32.46,32.51,126200.0,26.854,26.8706,26.8045,26.8458,126200.0
2007-08-17 14:05:00,32.52,32.53,32.44,32.45,81900.0,26.854,26.8623,26.788,26.7962,81900.0
2007-08-17 14:10:00,32.46,32.47,32.42,32.44,73500.0,26.8045,26.8127,26.7715,26.788,73500.0
2007-08-17 14:15:00,32.44,32.49,32.4,32.47,87700.0,26.788,26.8293,26.7549,26.8127,87700.0
2007-08-17 14:20:00,32.48,32.51,32.46,32.49,80500.0,26.821,26.8458,26.8045,26.8293,80500.0
2007-08-17 14:25:00,32.49,32.51,32.45,32.48,54400.0,26.8293,26.8458,26.7962,26.821,54400.0
2007-08-17 14:30:00,32.48,32.5,32.44,32.48,87900.0,26.821,26.8375,26.788,26.821,87900.0
2007-08-17 14:35:00,32.49,32.54,32.45,32.47,109700.0,26.8293,26.8706,26.7962,26.8127,109700.0
2007-08-17 14:40:00,32.46,32.55,32.46,32.55,76900.0,26.8045,26.8788,26.8045,26.8788,76900.0
2007-08-17 14:45:00,32.55,32.61,32.54,32.61,135800.0,26.8788,26.9284,26.8706,26.9284,135800.0
2007-08-17 14:50:00,32.6,32.63,32.56,32.57,111500.0,26.9201,26.9449,26.8871,26.8953,111500.0
2007-08-17 14:55:00,32.58,32.58,32.51,32.52,125400.0,26.9036,26.9036,26.8458,26.854,125400.0
2007-08-17 15:00:00,32.51,32.54,32.46,32.52,152800.0,26.8458,26.8706,26.8045,26.854,152800.0
2007-08-17 15:05:00,32.5,32.65,32.5,32.65,209500.0,26.8375,26.9614,26.8375,26.9614,209500.0
2007-08-17 15:10:00,32.65,32.67,32.6,32.66,190500.0,26.9614,26.9779,26.9201,26.9696,190500.0
2007-08-17 15:15:00,32.65,32.7,32.64,32.68,159900.0,26.9614,27.0027,26.9531,26.9862,159900.0
2007-08-17 15:20:00,32.69,32.7,32.63,32.67,206200.0,26.9944,27.0027,26.9449,26.9779,206200.0
2007-08-17 15:25:00,32.67,32.68,32.58,32.65,274500.0,26.9779,26.9862,26.9036,26.9614,274500.0
2007-08-17 15:30:00,32.65,32.7,32.56,32.6,198800.0,26.9614,27.0027,26.8871,26.9201,198800.0
2007-08-17 15:35:00,32.62,32.71,32.6,32.71,236000.0,26.9366,27.0109,26.9201,27.0109,236000.0
2007-08-17 15:40:00,32.7,32.76,32.62,32.7,322400.0,27.0027,27.0522,26.9366,27.0027,322400.0
2007-08-17 15:45:00,32.69,32.7,32.65,32.69,217100.0,26.9944,27.0027,26.9614,26.9944,217100.0
2007-08-17 15:50:00,32.68,32.72,32.65,32.65,334900.0,26.9862,27.0192,26.9614,26.9614,334900.0
2007-08-17 15:55:00,32.66,32.69,32.61,32.66,422300.0,26.9696,26.9944,26.9284,26.9696,422300.0
2007-08-20 09:30:00,32.78,32.9,32.75,32.84,181400.0,27.0687,27.1678,27.044,27.1183,181400.0
2007-08-20 09:35:00,32.8,32.89,32.75,32.79,144600.0,27.0853,27.1596,27.044,27.077,144600.0
2007-08-20 09:40:00,32.81,32.88,32.76,32.85,105900.0,27.0935,27.1513,27.0522,27.1265,105900.0
2007-08-20 09:45:00,32.84,32.89,32.74,32.78,251800.0,27.1183,27.1596,27.0357,27.0687,251800.0
2007-08-20 09:50:00,32.79,32.8,32.72,32.75,178800.0,27.077,27.0853,27.0192,27.044,178800.0
2007-08-20 09:55:00,32.75,32.83,32.74,32.78,88900.0,27.044,27.11,27.0357,27.0687,88900.0
2007-08-20 10:00:00,32.79,32.82,32.68,32.69,183700.0,27.077,27.1018,26.9862,26.9944,183700.0
2007-08-20 10:05:00,32.69,32.8,32.68,32.74,99100.0,26.9944,27.0853,26.9862,27.0357,99100.0
2007-08-20 10:10:00,32.75,32.79,32.7,32.79,135300.0,27.044,27.077,27.0027,27.077,135300.0
2007-08-20 10:15:00,32.79,32.81,32.75,32.8,181500.0,27.077,27.0935,27.044,27.0853,181500.0
2007-08-20 10:20:00,32.79,32.82,32.78,32.79,266300.0,27.077,27.1018,27.0687,27.077,266300.0
2007-08-20 10:25:00,32.78,32.88,32.78,32.85,140100.0,27.0687,27.1513,27.0687,27.1265,140100.0
2007-08-20 10:30:00,32.85,32.86,32.76,32.85,284400.0,27.1265,27.1348,27.0522,27.1265,284400.0
2007-08-20 10:35:00,32.85,32.86,32.8,32.83,100600.0,27.1265,27.1348,27.0853,27.11,100600.0
2007-08-20 10:40:00,32.84,32.85,32.8,32.84,190700.0,27.1183,27.1265,27.0853,27.1183,190700.0
2007-08-20 10:45:00,32.84,32.9,32.83,32.84,88300.0,27.1183,27.1678,27.11,27.1183,88300.0
2007-08-20 10:50:00,32.84,32.89,32.81,32.85,91000.0,27.1183,27.1596,27.0935,27.1265,91000.0
2007-08-20 10:55:00,32.84,32.85,32.81,32.83,79000.0,27.1183,27.1265,27.0935,27.11,79000.0
2007-08-20 11:00:00,32.83,32.84,32.79,32.82,136200.0,27.11,27.1183,27.077,27.1018,136200.0
2007-08-20 11:05:00,32.82,32.88,32.79,32.81,110700.0,27.1018,27.1513,27.077,27.0935,110700.0
2007-08-20 11:10:00,32.8,32.88,32.8,32.87,63800.0,27.0853,27.1513,27.0853,27.1431,63800.0
2007-08-20 11:15:00,32.87,32.91,32.83,32.85,79500.0,27.1431,27.1761,27.11,27.1265,79500.0
2007-08-20 11:20:00,32.86,32.9,32.84,32.88,74100.0,27.1348,27.1678,27.1183,27.1513,74100.0
2007-08-20 11:25:00,32.88,32.88,32.8,32.84,125300.0,27.1513,27.1513,27.0853,27.1183,125300.0
2007-08-20 11:30:00,32.83,32.84,32.78,32.81,69500.0,27.11,27.1183,27.0687,27.0935,69500.0
2007-08-20 11:35:00,32.81,32.87,32.8,32.8,61400.0,27.0935,27.1431,27.0853,27.0853,61400.0
2007-08-20 11:40:00,32.79,32.86,32.78,32.85,30700.0,27.077,27.1348,27.0687,27.1265,30700.0
2007-08-20 11:45:00,32.85,32.86,32.77,32.79,79600.0,27.1265,27.1348,27.0605,27.077,79600.0
2007-08-20 11:50:00,32.79,32.8,32.71,32.77,158800.0,27.077,27.0853,27.0109,27.0605,158800.0
2007-08-20 11:55:00,32.77,32.77,32.71,32.76,164300.0,27.0605,27.0605,27.0109,27.0522,164300.0
2007-08-20 12:00:00,32.76,32.8,32.73,32.77,56700.0,27.0522,27.0853,27.0274,27.0605,56700.0
2007-08-20 12:05:00,32.77,32.81,32.75,32.75,97400.0,27.0605,27.0935,27.044,27.044,97400.0
2007-08-20 12:10:00,32.75,32.76,32.69,32.74,185900.0,27.044,27.0522,26.9944,27.0357,185900.0
2007-08-20 12:15:00,32.74,32.77,32.62,32.62,167200.0,27.0357,27.0605,26.9366,26.9366,167200.0
2007-08-20 12:20:00,32.62,32.63,32.57,32.61,101000.0,26.9366,26.9449,26.8953,26.9284,101000.0
2007-08-20 12:25:00,32.61,32.66,32.56,32.58,90000.0,26.9284,26.9696,26.8871,26.9036,90000.0
2007-08-20 12:30:00,32.59,32.66,32.58,32.65,70200.0,26.9118,26.9696,26.9036,26.9614,70200.0
2007-08-20 12:35:00,32.65,32.68,32.64,32.67,57100.0,26.9614,26.9862,26.9531,26.9779,57100.0
2007-08-20 12:40:00,32.66,32.67,32.61,32.64,44200.0,26.9696,26.9779,26.9284,26.9531,44200.0
2007-08-20 12:45:00,32.64,32.67,32.63,32.64,39500.0,26.9531,26.9779,26.9449,26.9531,39500.0
2007-08-20 12:50:00,32.64,32.65,32.58,32.6,107100.0,26.9531,26.9614,26.9036,26.9201,107100.0
2007-08-20 12:55:00,32.61,32.62,32.52,32.53,56700.0,26.9284,26.9366,26.854,26.8623,56700.0
2007-08-20 13:00:00,32.53,32.6,32.53,32.58,48600.0,26.8623,26.9201,26.8623,26.9036,48600.0
2007-08-20 13:05:00,32.58,32.62,32.55,32.61,61300.0,26.9036,26.9366,26.8788,26.9284,61300.0
2007-08-20 13:10:00,32.62,32.65,32.58,32.64,78100.0,26.9366,26.9614,26.9036,26.9531,78100.0
2007-08-20 13:15:00,32.64,32.65,32.61,32.63,54900.0,26.9531,26.9614,26.9284,26.9449,54900.0
2007-08-20 13:20:00,32.62,32.63,32.53,32.55,62900.0,26.9366,26.9449,26.8623,26.8788,62900.0
2007-08-20 13:25:00,32.55,32.58,32.53,32.57,77400.0,26.8788,26.9036,26.8623,26.8953,77400.0
2007-08-20 13:30:00,32.58,32.59,32.55,32.55,43900.0,26.9036,26.9118,26.8788,26.8788,43900.0
2007-08-20 13:35:00,32.55,32.57,32.53,32.57,93300.0,26.8788,26.8953,26.8623,26.8953,93300.0
2007-08-20 13:40:00,32.57,32.65,32.56,32.64,86500.0,26.8953,26.9614,26.8871,26.9531,86500.0
2007-08-20 13:45:00,32.64,32.67,32.59,32.66,76000.0,26.9531,26.9779,26.9118,26.9696,76000.0
2007-08-20 13:50:00,32.66,32.67,32.59,32.66,67300.0,26.9696,26.9779,26.9118,26.9696,67300.0
2007-08-20 13:55:00,32.66,32.68,32.63,32.65,79500.0,26.9696,26.9862,26.9449,26.9614,79500.0
2007-08-20 14:00:00,32.65,32.68,32.58,32.67,101700.0,26.9614,26.9862,26.9036,26.9779,101700.0
2007-08-20 14:05:00,32.66,32.69,32.65,32.67,73800.0,26.9696,26.9944,26.9614,26.9779,73800.0
2007-08-20 14:10:00,32.67,32.7,32.62,32.62,88000.0,26.9779,27.0027,26.9366,26.9366,88000.0
2007-08-20 14:15:00,32.62,32.66,32.61,32.64,57600.0,26.9366,26.9696,26.9284,26.9531,57600.0
2007-08-20 14:20:00,32.65,32.69,32.62,32.66,103600.0,26.9614,26.9944,26.9366,26.9696,103600.0
2007-08-20 14:25:00,32.66,32.7,32.64,32.69,79600.0,26.9696,27.0027,26.9531,26.9944,79600.0
2007-08-20 14:30:00,32.69,32.7,32.64,32.67,101900.0,26.9944,27.0027,26.9531,26.9779,101900.0
2007-08-20 14:35:00,32.67,32.72,32.66,32.7,165400.0,26.9779,27.0192,26.9696,27.0027,165400.0
2007-08-20 14:40:00,32.7,32.73,32.68,32.68,91400.0,27.0027,27.0274,26.9862,26.9862,91400.0
2007-08-20 14:45:00,32.68,32.71,32.66,32.71,117900.0,26.9862,27.0109,26.9696,27.0109,117900.0
2007-08-20 14:50:00,32.71,32.75,32.7,32.74,59000.0,27.0109,27.044,27.0027,27.0357,59000.0
2007-08-20 14:55:00,32.74,32.78,32.73,32.78,169000.0,27.0357,27.0687,27.0274,27.0687,169000.0
2007-08-20 15:00:00,32.78,32.81,32.75,32.8,97100.0,27.0687,27.0935,27.044,27.0853,97100.0
2007-08-20 15:05:00,32.8,32.88,32.78,32.87,95800.0,27.0853,27.1513,27.0687,27.1431,95800.0
2007-08-20 15:10:00,32.87,32.94,32.84,32.91,144300.0,27.1431,27.2009,27.1183,27.1761,144300.0
2007-08-20 15:15:00,32.9,32.95,32.88,32.91,128600.0,27.1678,27.2091,27.1513,27.1761,128600.0
2007-08-20 15:20:00,32.91,33.1,32.89,33.06,245100.0,27.1761,27.333,27.1596,27.3,245100.0
2007-08-20 15:25:00,33.06,33.11,32.82,32.99,201300.0,27.3,27.3412,27.1018,27.2421,201300.0
2007-08-20 15:30:00,32.99,33.0,32.88,32.89,142300.0,27.2421,27.2504,27.1513,27.1596,142300.0
2007-08-20 15:35:00,32.89,32.91,32.85,32.87,138600.0,27.1596,27.1761,27.1265,27.1431,138600.0
2007-08-20 15:40:00,32.86,32.93,32.86,32.91,178400.0,27.1348,27.1926,27.1348,27.1761,178400.0
2007-08-20 15:45:00,32.91,32.94,32.88,32.93,139300.0,27.1761,27.2009,27.1513,27.1926,139300.0
2007-08-20 15:50:00,32.92,32.96,32.89,32.96,276700.0,27.1843,27.2174,27.1596,27.2174,276700.0
2007-08-20 15:55:00,32.95,32.96,32.88,32.9,438300.0,27.2091,27.2174,27.1513,27.1678,438300.0
2007-08-21 09:30:00,32.71,32.9,32.64,32.89,131500.0,27.0109,27.1678,26.9531,27.1596,131500.0
2007-08-21 09:35:00,32.9,32.9,32.74,32.82,87300.0,27.1678,27.1678,27.0357,27.1018,87300.0
2007-08-21 09:40:00,32.83,32.9,32.79,32.86,65400.0,27.11,27.1678,27.077,27.1348,65400.0
2007-08-21 09:45:00,32.87,32.92,32.81,32.83,133100.0,27.1431,27.1843,27.0935,27.11,133100.0
2007-08-21 09:50:00,32.83,32.96,32.83,32.96,95900.0,27.11,27.2174,27.11,27.2174,95900.0
2007-08-21 09:55:00,32.96,33.05,32.95,33.01,93200.0,27.2174,27.2917,27.2091,27.2587,93200.0
2007-08-21 10:00:00,33.02,33.04,32.93,32.95,124700.0,27.2669,27.2834,27.1926,27.2091,124700.0
2007-08-21 10:05:00,32.95,32.97,32.92,32.94,110600.0,27.2091,27.2256,27.1843,27.2009,110600.0
2007-08-21 10:10:00,32.94,32.97,32.87,32.93,116000.0,27.2009,27.2256,27.1431,27.1926,116000.0
2007-08-21 10:15:00,32.93,33.0,32.93,32.96,119200.0,27.1926,27.2504,27.1926,27.2174,119200.0
2007-08-21 10:20:00,32.96,32.98,32.9,32.93,154200.0,27.2174,27.2339,27.1678,27.1926,154200.0
2007-08-21 10:25:00,32.94,33.02,32.94,33.01,143800.0,27.2009,27.2669,27.2009,27.2587,143800.0
2007-08-21 10:30:00,33.02,33.04,32.97,32.99,84600.0,27.2669,27.2834,27.2256,27.2421,84600.0
2007-08-21 10:35:00,32.99,33.02,32.95,33.01,134000.0,27.2421,27.2669,27.2091,27.2587,134000.0
2007-08-21 10:40:00,33.03,33.06,32.97,32.99,84100.0,27.2752,27.3,27.2256,27.2421,84100.0
2007-08-21 10:45:00,32.98,33.0,32.96,32.96,66200.0,27.2339,27.2504,27.2174,27.2174,66200.0
2007-08-21 10:50:00,32.96,33.03,32.95,33.03,75100.0,27.2174,27.2752,27.2091,27.2752,75100.0
2007-08-21 10:55:00,33.03,33.09,33.03,33.08,58800.0,27.2752,27.3247,27.2752,27.3165,58800.0
2007-08-21 11:00:00,33.08,33.14,33.05,33.09,166000.0,27.3165,27.366,27.2917,27.3247,166000.0
2007-08-21 11:05:00,33.09,33.11,33.02,33.03,146600.0,27.3247,27.3412,27.2669,27.2752,146600.0
2007-08-21 11:10:00,33.03,33.08,33.01,33.06,92300.0,27.2752,27.3165,27.2587,27.3,92300.0
2007-08-21 11:15:00,33.06,33.11,33.04,33.1,110100.0,27.3,27.3412,27.2834,27.333,110100.0
2007-08-21 11:20:00,33.1,33.11,33.05,33.1,103200.0,27.333,27.3412,27.2917,27.333,103200.0
2007-08-21 11:25:00,33.1,33.24,33.1,33.24,141700.0,27.333,27.4486,27.333,27.4486,141700.0
2007-08-21 11:30:00,33.24,33.27,33.21,33.22,162000.0,27.4486,27.4734,27.4238,27.4321,162000.0
2007-08-21 11:35:00,33.22,33.22,33.13,33.15,79000.0,27.4321,27.4321,27.3578,27.3743,79000.0
2007-08-21 11:40:00,33.14,33.2,33.14,33.2,69900.0,27.366,27.4156,27.366,27.4156,69900.0
2007-08-21 11:45:00,33.2,33.21,33.18,33.2,135400.0,27.4156,27.4238,27.399,27.4156,135400.0
2007-08-21 11:50:00,33.21,33.21,33.18,33.2,64500.0,27.4238,27.4238,27.399,27.4156,64500.0
2007-08-21 11:55:00,33.2,33.22,33.19,33.21,89800.0,27.4156,27.4321,27.4073,27.4238,89800.0
2007-08-21 12:00:00,33.21,33.21,33.18,33.21,63700.0,27.4238,27.4238,27.399,27.4238,63700.0
2007-08-21 12:05:00,33.2,33.25,33.2,33.22,69800.0,27.4156,27.4568,27.4156,27.4321,69800.0
2007-08-21 12:10:00,33.23,33.3,33.23,33.28,58600.0,27.4403,27.4981,27.4403,27.4816,58600.0
2007-08-21 12:15:00,33.28,33.3,33.25,33.26,90400.0,27.4816,27.4981,27.4568,27.4651,90400.0
2007-08-21 12:20:00,33.27,33.31,33.27,33.3,63000.0,27.4734,27.5064,27.4734,27.4981,63000.0
2007-08-21 12:25:00,33.3,33.3,33.26,33.28,71400.0,27.4981,27.4981,27.4651,27.4816,71400.0
2007-08-21 12:30:00,33.28,33.3,33.2,33.26,140000.0,27.4816,27.4981,27.4156,27.4651,140000.0
2007-08-21 12:35:00,33.27,33.28,33.2,33.21,93600.0,27.4734,27.4816,27.4156,27.4238,93600.0
2007-08-21 12:40:00,33.21,33.24,33.16,33.16,105700.0,27.4238,27.4486,27.3825,27.3825,105700.0
2007-08-21 12:45:00,33.17,33.18,33.12,33.16,91600.0,27.3908,27.399,27.3495,27.3825,91600.0
2007-08-21 12:50:00,33.15,33.24,33.13,33.23,128300.0,27.3743,27.4486,27.3578,27.4403,128300.0
2007-08-21 12:55:00,33.23,33.25,33.21,33.23,64500.0,27.4403,27.4568,27.4238,27.4403,64500.0
2007-08-21 13:00:00,33.23,33.27,33.2,33.23,54600.0,27.4403,27.4734,27.4156,27.4403,54600.0
2007-08-21 13:05:00,33.23,33.24,33.2,33.23,42700.0,27.4403,27.4486,27.4156,27.4403,42700.0
2007-08-21 13:10:00,33.22,33.23,33.2,33.21,40800.0,27.4321,27.4403,27.4156,27.4238,40800.0
2007-08-21 13:15:00,33.21,33.26,33.21,33.26,74700.0,27.4238,27.4651,27.4238,27.4651,74700.0
2007-08-21 13:20:00,33.25,33.29,33.25,33.27,55900.0,27.4568,27.4899,27.4568,27.4734,55900.0
2007-08-21 13:25:00,33.27,33.32,33.26,33.31,85100.0,27.4734,27.5147,27.4651,27.5064,85100.0
2007-08-21 13:30:00,33.3,33.32,33.28,33.31,64300.0,27.4981,27.5147,27.4816,27.5064,64300.0
2007-08-21 13:35:00,33.32,33.33,33.29,33.32,110600.0,27.5147,27.5229,27.4899,27.5147,110600.0
2007-08-21 13:40:00,33.33,33.35,33.31,33.34,99800.0,27.5229,27.5394,27.5064,27.5312,99800.0
2007-08-21 13:45:00,33.34,33.38,33.34,33.34,97600.0,27.5312,27.5642,27.5312,27.5312,97600.0
2007-08-21 13:50:00,33.34,33.38,33.33,33.38,55600.0,27.5312,27.5642,27.5229,27.5642,55600.0
2007-08-21 13:55:00,33.38,33.39,33.34,33.37,106300.0,27.5642,27.5725,27.5312,27.5559,106300.0
2007-08-21 14:00:00,33.37,33.41,33.36,33.38,116900.0,27.5559,27.589,27.5477,27.5642,116900.0
2007-08-21 14:05:00,33.39,33.4,33.37,33.4,88300.0,27.5725,27.5807,27.5559,27.5807,88300.0
2007-08-21 14:10:00,33.41,33.42,33.39,33.41,87100.0,27.589,27.5972,27.5725,27.589,87100.0
2007-08-21 14:15:00,33.41,33.42,33.35,33.36,140500.0,27.589,27.5972,27.5394,27.5477,140500.0
2007-08-21 14:20:00,33.36,33.37,33.33,33.37,124800.0,27.5477,27.5559,27.5229,27.5559,124800.0
2007-08-21 14:25:00,33.37,33.41,33.35,33.39,64500.0,27.5559,27.589,27.5394,27.5725,64500.0
2007-08-21 14:30:00,33.38,33.4,33.31,33.33,126100.0,27.5642,27.5807,27.5064,27.5229,126100.0
2007-08-21 14:35:00,33.33,33.38,33.3,33.34,156100.0,27.5229,27.5642,27.4981,27.5312,156100.0
2007-08-21 14:40:00,33.34,33.4,33.31,33.33,150300.0,27.5312,27.5807,27.5064,27.5229,150300.0
2007-08-21 14:45:00,33.33,33.37,33.31,33.36,78300.0,27.5229,27.5559,27.5064,27.5477,78300.0
2007-08-21 14:50:00,33.36,33.36,33.31,33.33,106700.0,27.5477,27.5477,27.5064,27.5229,106700.0
2007-08-21 14:55:00,33.33,33.35,33.3,33.34,133700.0,27.5229,27.5394,27.4981,27.5312,133700.0
2007-08-21 15:00:00,33.34,33.35,33.29,33.3,208700.0,27.5312,27.5394,27.4899,27.4981,208700.0
2007-08-21 15:05:00,33.3,33.31,33.26,33.27,149000.0,27.4981,27.5064,27.4651,27.4734,149000.0
2007-08-21 15:10:00,33.27,33.34,33.26,33.3,199700.0,27.4734,27.5312,27.4651,27.4981,199700.0
2007-08-21 15:15:00,33.3,33.35,33.28,33.34,313700.0,27.4981,27.5394,27.4816,27.5312,313700.0
2007-08-21 15:20:00,33.34,33.36,33.28,33.32,257800.0,27.5312,27.5477,27.4816,27.5147,257800.0
2007-08-21 15:25:00,33.33,33.38,33.31,33.38,83200.0,27.5229,27.5642,27.5064,27.5642,83200.0
2007-08-21 15:30:00,33.38,33.45,33.36,33.41,156900.0,27.5642,27.622,27.5477,27.589,156900.0
2007-08-21 15:35:00,33.4,33.44,33.33,33.35,237600.0,27.5807,27.6137,27.5229,27.5394,237600.0
2007-08-21 15:40:00,33.35,33.39,33.31,33.36,215100.0,27.5394,27.5725,27.5064,27.5477,215100.0
2007-08-21 15:45:00,33.35,33.37,33.31,33.31,286500.0,27.5394,27.5559,27.5064,27.5064,286500.0
2007-08-21 15:50:00,33.32,33.32,33.23,33.26,277400.0,27.5147,27.5147,27.4403,27.4651,277400.0
2007-08-21 15:55:00,33.26,33.33,33.23,33.31,270500.0,27.4651,27.5229,27.4403,27.5064,270500.0
2007-08-22 09:30:00,33.58,33.6,33.5,33.54,209000.0,27.7294,27.7459,27.6633,27.6963,209000.0
2007-08-22 09:35:00,33.54,33.59,33.51,33.54,128100.0,27.6963,27.7376,27.6715,27.6963,128100.0
2007-08-22 09:40:00,33.54,33.57,33.5,33.51,126200.0,27.6963,27.7211,27.6633,27.6715,126200.0
2007-08-22 09:45:00,33.5,33.55,33.44,33.52,160700.0,27.6633,27.7046,27.6137,27.6798,160700.0
2007-08-22 09:50:00,33.53,33.55,33.49,33.54,191700.0,27.6881,27.7046,27.655,27.6963,191700.0
2007-08-22 09:55:00,33.54,33.55,33.51,33.52,77400.0,27.6963,27.7046,27.6715,27.6798,77400.0
2007-08-22 10:00:00,33.52,33.54,33.37,33.4,281700.0,27.6798,27.6963,27.5559,27.5807,281700.0
2007-08-22 10:05:00,33.41,33.41,33.27,33.29,149300.0,27.589,27.589,27.4734,27.4899,149300.0
2007-08-22 10:10:00,33.3,33.3,33.15,33.21,165600.0,27.4981,27.4981,27.3743,27.4238,165600.0
2007-08-22 10:15:00,33.21,33.28,33.19,33.27,102500.0,27.4238,27.4816,27.4073,27.4734,102500.0
2007-08-22 10:20:00,33.27,33.34,33.26,33.3,76000.0,27.4734,27.5312,27.4651,27.4981,76000.0
2007-08-22 10:25:00,33.29,33.31,33.21,33.25,81800.0,27.4899,27.5064,27.4238,27.4568,81800.0
2007-08-22 10:30:00,33.26,33.3,33.24,33.3,52700.0,27.4651,27.4981,27.4486,27.4981,52700.0
2007-08-22 10:35:00,33.29,33.34,33.28,33.34,61700.0,27.4899,27.5312,27.4816,27.5312,61700.0
2007-08-22 10:40:00,33.34,33.35,33.31,33.31,62000.0,27.5312,27.5394,27.5064,27.5064,62000.0
2007-08-22 10:45:00,33.31,33.45,33.31,33.42,70200.0,27.5064,27.622,27.5064,27.5972,70200.0
2007-08-22 10:50:00,33.42,33.48,33.4,33.42,55900.0,27.5972,27.6468,27.5807,27.5972,55900.0
2007-08-22 10:55:00,33.42,33.42,33.36,33.38,42200.0,27.5972,27.5972,27.5477,27.5642,42200.0
2007-08-22 11:00:00,33.37,33.4,33.33,33.35,95800.0,27.5559,27.5807,27.5229,27.5394,95800.0
2007-08-22 11:05:00,33.35,33.35,33.32,33.35,94000.0,27.5394,27.5394,27.5147,27.5394,94000.0
2007-08-22 11:10:00,33.35,33.39,33.32,33.35,113500.0,27.5394,27.5725,27.5147,27.5394,113500.0
2007-08-22 11:15:00,33.35,33.37,33.3,33.31,58600.0,27.5394,27.5559,27.4981,27.5064,58600.0
2007-08-22 11:20:00,33.3,33.32,33.27,33.28,89800.0,27.4981,27.5147,27.4734,27.4816,89800.0
2007-08-22 11:25:00,33.27,33.28,33.22,33.22,75200.0,27.4734,27.4816,27.4321,27.4321,75200.0
2007-08-22 11:30:00,33.22,33.34,33.22,33.33,100500.0,27.4321,27.5312,27.4321,27.5229,100500.0
2007-08-22 11:35:00,33.32,33.32,33.25,33.3,63400.0,27.5147,27.5147,27.4568,27.4981,63400.0
2007-08-22 11:40:00,33.29,33.32,33.27,33.3,49200.0,27.4899,27.5147,27.4734,27.4981,49200.0
2007-08-22 11:45:00,33.31,33.32,33.24,33.26,37900.0,27.5064,27.5147,27.4486,27.4651,37900.0
2007-08-22 11:50:00,33.25,33.3,33.24,33.29,44200.0,27.4568,27.4981,27.4486,27.4899,44200.0
2007-08-22 11:55:00,33.29,33.3,33.25,33.26,55900.0,27.4899,27.4981,27.4568,27.4651,55900.0
2007-08-22 12:00:00,33.26,33.31,33.25,33.29,63100.0,27.4651,27.5064,27.4568,27.4899,63100.0
2007-08-22 12:05:00,33.28,33.33,33.27,33.33,48000.0,27.4816,27.5229,27.4734,27.5229,48000.0
2007-08-22 12:10:00,33.32,33.33,33.29,33.3,24600.0,27.5147,27.5229,27.4899,27.4981,24600.0
2007-08-22 12:15:00,33.29,33.31,33.28,33.29,49000.0,27.4899,27.5064,27.4816,27.4899,49000.0
2007-08-22 12:20:00,33.29,33.34,33.28,33.3,106100.0,27.4899,27.5312,27.4816,27.4981,106100.0
2007-08-22 12:25:00,33.31,33.32,33.24,33.27,99900.0,27.5064,27.5147,27.4486,27.4734,99900.0
2007-08-22 12:30:00,33.27,33.27,33.15,33.19,133400.0,27.4734,27.4734,27.3743,27.4073,133400.0
2007-08-22 12:35:00,33.19,33.21,33.11,33.21,114200.0,27.4073,27.4238,27.3412,27.4238,114200.0
2007-08-22 12:40:00,33.2,33.22,33.18,33.2,54000.0,27.4156,27.4321,27.399,27.4156,54000.0
2007-08-22 12:45:00,33.2,33.28,33.17,33.27,52100.0,27.4156,27.4816,27.3908,27.4734,52100.0
2007-08-22 12:50:00,33.28,33.31,33.27,33.3,125700.0,27.4816,27.5064,27.4734,27.4981,125700.0
2007-08-22 12:55:00,33.29,33.33,33.28,33.29,48900.0,27.4899,27.5229,27.4816,27.4899,48900.0
2007-08-22 13:00:00,33.29,33.31,33.22,33.25,68500.0,27.4899,27.5064,27.4321,27.4568,68500.0
2007-08-22 13:05:00,33.24,33.26,33.21,33.23,69800.0,27.4486,27.4651,27.4238,27.4403,69800.0
2007-08-22 13:10:00,33.22,33.27,33.22,33.23,54200.0,27.4321,27.4734,27.4321,27.4403,54200.0
2007-08-22 13:15:00,33.23,33.24,33.13,33.19,101700.0,27.4403,27.4486,27.3578,27.4073,101700.0
2007-08-22 13:20:00,33.2,33.23,33.18,33.19,48900.0,27.4156,27.4403,27.399,27.4073,48900.0
2007-08-22 13:25:00,33.19,33.21,33.17,33.19,39300.0,27.4073,27.4238,27.3908,27.4073,39300.0
2007-08-22 13:30:00,33.19,33.3,33.19,33.3,71700.0,27.4073,27.4981,27.4073,27.4981,71700.0
2007-08-22 13:35:00,33.3,33.36,33.28,33.36,74800.0,27.4981,27.5477,27.4816,27.5477,74800.0
2007-08-22 13:40:00,33.36,33.4,33.32,33.33,95400.0,27.5477,27.5807,27.5147,27.5229,95400.0
2007-08-22 13:45:00,33.33,33.4,33.32,33.4,85300.0,27.5229,27.5807,27.5147,27.5807,85300.0
2007-08-22 13:50:00,33.4,33.41,33.35,33.38,51100.0,27.5807,27.589,27.5394,27.5642,51100.0
2007-08-22 13:55:00,33.38,33.45,33.37,33.41,71100.0,27.5642,27.622,27.5559,27.589,71100.0
2007-08-22 14:00:00,33.41,33.44,33.39,33.41,75300.0,27.589,27.6137,27.5725,27.589,75300.0
2007-08-22 14:05:00,33.41,33.43,33.41,33.41,49500.0,27.589,27.6055,27.589,27.589,49500.0
2007-08-22 14:10:00,33.41,33.45,33.4,33.41,65400.0,27.589,27.622,27.5807,27.589,65400.0
2007-08-22 14:15:00,33.41,33.41,33.36,33.39,75800.0,27.589,27.589,27.5477,27.5725,75800.0
2007-08-22 14:20:00,33.39,33.39,33.32,33.33,75700.0,27.5725,27.5725,27.5147,27.5229,75700.0
2007-08-22 14:25:00,33.33,33.36,33.3,33.33,715800.0,27.5229,27.5477,27.4981,27.5229,715800.0
2007-08-22 14:30:00,33.33,33.41,33.32,33.36,274000.0,27.5229,27.589,27.5147,27.5477,274000.0
2007-08-22 14:35:00,33.35,33.43,33.32,33.36,134300.0,27.5394,27.6055,27.5147,27.5477,134300.0
2007-08-22 14:40:00,33.37,33.48,33.37,33.45,137200.0,27.5559,27.6468,27.5559,27.622,137200.0
2007-08-22 14:45:00,33.45,33.47,33.42,33.43,106600.0,27.622,27.6385,27.5972,27.6055,106600.0
2007-08-22 14:50:00,33.42,33.49,33.41,33.46,135000.0,27.5972,27.655,27.589,27.6303,135000.0
2007-08-22 14:55:00,33.46,33.49,33.45,33.45,95100.0,27.6303,27.655,27.622,27.622,95100.0
2007-08-22 15:00:00,33.46,33.46,33.41,33.43,118600.0,27.6303,27.6303,27.589,27.6055,118600.0
2007-08-22 15:05:00,33.42,33.43,33.38,33.39,61300.0,27.5972,27.6055,27.5642,27.5725,61300.0
2007-08-22 15:10:00,33.4,33.41,33.38,33.41,81300.0,27.5807,27.589,27.5642,27.589,81300.0
2007-08-22 15:15:00,33.41,33.49,33.4,33.48,104900.0,27.589,27.655,27.5807,27.6468,104900.0
2007-08-22 15:20:00,33.49,33.55,33.49,33.5,111100.0,27.655,27.7046,27.655,27.6633,111100.0
2007-08-22 15:25:00,33.5,33.54,33.48,33.5,125900.0,27.6633,27.6963,27.6468,27.6633,125900.0
2007-08-22 15:30:00,33.51,33.6,33.51,33.59,123500.0,27.6715,27.7459,27.6715,27.7376,123500.0
2007-08-22 15:35:00,33.59,33.61,33.57,33.61,121800.0,27.7376,27.7541,27.7211,27.7541,121800.0
2007-08-22 15:40:00,33.61,33.68,33.6,33.68,257300.0,27.7541,27.8119,27.7459,27.8119,257300.0
2007-08-22 15:45:00,33.67,33.68,33.59,33.59,413700.0,27.8037,27.8119,27.7376,27.7376,413700.0
2007-08-22 15:50:00,33.6,33.61,33.54,33.54,484800.0,27.7459,27.7541,27.6963,27.6963,484800.0
2007-08-22 15:55:00,33.54,33.61,33.51,33.54,582200.0,27.6963,27.7541,27.6715,27.6963,582200.0
2007-08-23 09:30:00,33.75,33.98,33.65,33.66,278400.0,27.8697,28.0597,27.7872,27.7954,278400.0
2007-08-23 09:35:00,33.66,33.67,33.52,33.62,177200.0,27.7954,27.8037,27.6798,27.7624,177200.0
2007-08-23 09:40:00,33.65,33.68,33.56,33.6,63700.0,27.7872,27.8119,27.7128,27.7459,63700.0
2007-08-23 09:45:00,33.6,33.6,33.52,33.59,45600.0,27.7459,27.7459,27.6798,27.7376,45600.0
2007-08-23 09:50:00,33.58,33.6,33.47,33.47,95300.0,27.7294,27.7459,27.6385,27.6385,95300.0
2007-08-23 09:55:00,33.46,33.63,33.43,33.62,211100.0,27.6303,27.7706,27.6055,27.7624,211100.0
2007-08-23 10:00:00,33.62,33.62,33.57,33.59,118200.0,27.7624,27.7624,27.7211,27.7376,118200.0
2007-08-23 10:05:00,33.6,33.6,33.54,33.54,68600.0,27.7459,27.7459,27.6963,27.6963,68600.0
2007-08-23 10:10:00,33.54,33.58,33.52,33.54,172300.0,27.6963,27.7294,27.6798,27.6963,172300.0
2007-08-23 10:15:00,33.55,33.55,33.5,33.52,105700.0,27.7046,27.7046,27.6633,27.6798,105700.0
2007-08-23 10:20:00,33.52,33.54,33.46,33.49,202700.0,27.6798,27.6963,27.6303,27.655,202700.0
2007-08-23 10:25:00,33.49,33.5,33.45,33.47,197800.0,27.655,27.6633,27.622,27.6385,197800.0
2007-08-23 10:30:00,33.47,33.51,33.46,33.48,86800.0,27.6385,27.6715,27.6303,27.6468,86800.0
2007-08-23 10:35:00,33.49,33.5,33.47,33.49,75000.0,27.655,27.6633,27.6385,27.655,75000.0
2007-08-23 10:40:00,33.49,33.53,33.47,33.49,155600.0,27.655,27.6881,27.6385,27.655,155600.0
2007-08-23 10:45:00,33.49,33.54,33.48,33.53,154000.0,27.655,27.6963,27.6468,27.6881,154000.0
2007-08-23 10:50:00,33.53,33.56,33.53,33.55,61400.0,27.6881,27.7128,27.6881,27.7046,61400.0
2007-08-23 10:55:00,33.54,33.55,33.5,33.53,74400.0,27.6963,27.7046,27.6633,27.6881,74400.0
2007-08-23 11:00:00,33.51,33.53,33.44,33.44,88800.0,27.6715,27.6881,27.6137,27.6137,88800.0
2007-08-23 11:05:00,33.44,33.45,33.33,33.34,182300.0,27.6137,27.622,27.5229,27.5312,182300.0
2007-08-23 11:10:00,33.34,33.36,33.28,33.28,288600.0,27.5312,27.5477,27.4816,27.4816,288600.0
2007-08-23 11:15:00,33.31,33.39,33.29,33.38,68400.0,27.5064,27.5725,27.4899,27.5642,68400.0
2007-08-23 11:20:00,33.38,33.42,33.36,33.41,71800.0,27.5642,27.5972,27.5477,27.589,71800.0
2007-08-23 11:25:00,33.42,33.44,33.38,33.4,87500.0,27.5972,27.6137,27.5642,27.5807,87500.0
2007-08-23 11:30:00,33.4,33.4,33.32,33.32,70400.0,27.5807,27.5807,27.5147,27.5147,70400.0
2007-08-23 11:35:00,33.32,33.33,33.29,33.3,70100.0,27.5147,27.5229,27.4899,27.4981,70100.0
2007-08-23 11:40:00,33.31,33.32,33.21,33.22,119200.0,27.5064,27.5147,27.4238,27.4321,119200.0
2007-08-23 11:45:00,33.23,33.24,33.17,33.18,103200.0,27.4403,27.4486,27.3908,27.399,103200.0
2007-08-23 11:50:00,33.18,33.18,33.14,33.15,153100.0,27.399,27.399,27.366,27.3743,153100.0
2007-08-23 11:55:00,33.15,33.15,33.1,33.13,120300.0,27.3743,27.3743,27.333,27.3578,120300.0
2007-08-23 12:00:00,33.13,33.17,33.12,33.12,89000.0,27.3578,27.3908,27.3495,27.3495,89000.0
2007-08-23 12:05:00,33.14,33.19,33.14,33.17,80100.0,27.366,27.4073,27.366,27.3908,80100.0
2007-08-23 12:10:00,33.17,33.23,33.17,33.18,88100.0,27.3908,27.4403,27.3908,27.399,88100.0
2007-08-23 12:15:00,33.18,33.21,33.18,33.2,68600.0,27.399,27.4238,27.399,27.4156,68600.0
2007-08-23 12:20:00,33.19,33.24,33.18,33.21,106300.0,27.4073,27.4486,27.399,27.4238,106300.0
2007-08-23 12:25:00,33.21,33.22,33.16,33.18,71000.0,27.4238,27.4321,27.3825,27.399,71000.0
2007-08-23 12:30:00,33.19,33.25,33.19,33.24,60200.0,27.4073,27.4568,27.4073,27.4486,60200.0
2007-08-23 12:35:00,33.25,33.26,33.21,33.24,78900.0,27.4568,27.4651,27.4238,27.4486,78900.0
2007-08-23 12:40:00,33.25,33.27,33.21,33.22,122100.0,27.4568,27.4734,27.4238,27.4321,122100.0
2007-08-23 12:45:00,33.23,33.25,33.18,33.23,92600.0,27.4403,27.4568,27.399,27.4403,92600.0
2007-08-23 12:50:00,33.23,33.24,33.12,33.17,88800.0,27.4403,27.4486,27.3495,27.3908,88800.0
2007-08-23 12:55:00,33.16,33.2,33.13,33.15,86600.0,27.3825,27.4156,27.3578,27.3743,86600.0
2007-08-23 13:00:00,33.15,33.16,33.12,33.12,77800.0,27.3743,27.3825,27.3495,27.3495,77800.0
2007-08-23 13:05:00,33.12,33.19,33.12,33.17,37900.0,27.3495,27.4073,27.3495,27.3908,37900.0
2007-08-23 13:10:00,33.18,33.21,33.17,33.18,112500.0,27.399,27.4238,27.3908,27.399,112500.0
2007-08-23 13:15:00,33.19,33.24,33.18,33.18,136300.0,27.4073,27.4486,27.399,27.399,136300.0
2007-08-23 13:20:00,33.17,33.21,33.16,33.2,110600.0,27.3908,27.4238,27.3825,27.4156,110600.0
2007-08-23 13:25:00,33.19,33.2,33.17,33.19,86600.0,27.4073,27.4156,27.3908,27.4073,86600.0
2007-08-23 13:30:00,33.18,33.19,33.15,33.17,49100.0,27.399,27.4073,27.3743,27.3908,49100.0
2007-08-23 13:35:00,33.16,33.19,33.15,33.17,88300.0,27.3825,27.4073,27.3743,27.3908,88300.0
2007-08-23 13:40:00,33.18,33.19,33.16,33.16,121800.0,27.399,27.4073,27.3825,27.3825,121800.0
2007-08-23 13:45:00,33.17,33.24,33.16,33.19,57600.0,27.3908,27.4486,27.3825,27.4073,57600.0
2007-08-23 13:50:00,33.2,33.23,33.18,33.18,59000.0,27.4156,27.4403,27.399,27.399,59000.0
2007-08-23 13:55:00,33.18,33.24,33.15,33.24,50900.0,27.399,27.4486,27.3743,27.4486,50900.0
2007-08-23 14:00:00,33.24,33.25,33.17,33.2,92500.0,27.4486,27.4568,27.3908,27.4156,92500.0
2007-08-23 14:05:00,33.2,33.21,33.17,33.19,71300.0,27.4156,27.4238,27.3908,27.4073,71300.0
2007-08-23 14:10:00,33.2,33.22,33.18,33.21,59700.0,27.4156,27.4321,27.399,27.4238,59700.0
2007-08-23 14:15:00,33.21,33.21,33.16,33.2,70900.0,27.4238,27.4238,27.3825,27.4156,70900.0
2007-08-23 14:20:00,33.2,33.22,33.16,33.16,88600.0,27.4156,27.4321,27.3825,27.3825,88600.0
2007-08-23 14:25:00,33.16,33.2,33.16,33.17,32700.0,27.3825,27.4156,27.3825,27.3908,32700.0
2007-08-23 14:30:00,33.17,33.2,33.15,33.2,52800.0,27.3908,27.4156,27.3743,27.4156,52800.0
2007-08-23 14:35:00,33.2,33.2,33.16,33.16,59200.0,27.4156,27.4156,27.3825,27.3825,59200.0
2007-08-23 14:40:00,33.17,33.17,33.11,33.12,108100.0,27.3908,27.3908,27.3412,27.3495,108100.0
2007-08-23 14:45:00,33.12,33.13,33.0,33.07,143400.0,27.3495,27.3578,27.2504,27.3082,143400.0
2007-08-23 14:50:00,33.08,33.1,33.07,33.1,104800.0,27.3165,27.333,27.3082,27.333,104800.0
2007-08-23 14:55:00,33.1,33.1,33.05,33.08,91000.0,27.333,27.333,27.2917,27.3165,91000.0
2007-08-23 15:00:00,33.07,33.09,33.03,33.03,179800.0,27.3082,27.3247,27.2752,27.2752,179800.0
2007-08-23 15:05:00,33.03,33.04,32.98,32.99,207000.0,27.2752,27.2834,27.2339,27.2421,207000.0
2007-08-23 15:10:00,32.99,33.01,32.97,32.99,125000.0,27.2421,27.2587,27.2256,27.2421,125000.0
2007-08-23 15:15:00,32.99,33.01,32.97,33.0,203400.0,27.2421,27.2587,27.2256,27.2504,203400.0
2007-08-23 15:20:00,33.0,33.11,32.99,33.1,224200.0,27.2504,27.3412,27.2421,27.333,224200.0
2007-08-23 15:25:00,33.1,33.13,33.08,33.11,135100.0,27.333,27.3578,27.3165,27.3412,135100.0
2007-08-23 15:30:00,33.11,33.12,33.06,33.07,176800.0,27.3412,27.3495,27.3,27.3082,176800.0
2007-08-23 15:35:00,33.06,33.08,33.03,33.07,179200.0,27.3,27.3165,27.2752,27.3082,179200.0
2007-08-23 15:40:00,33.08,33.15,33.05,33.13,300200.0,27.3165,27.3743,27.2917,27.3578,300200.0
2007-08-23 15:45:00,33.13,33.21,33.13,33.19,355600.0,27.3578,27.4238,27.3578,27.4073,355600.0
2007-08-23 15:50:00,33.18,33.21,33.13,33.17,219300.0,27.399,27.4238,27.3578,27.3908,219300.0
2007-08-23 15:55:00,33.16,33.2,33.14,33.16,430200.0,27.3825,27.4156,27.366,27.3825,430200.0
2007-08-24 09:30:00,33.27,33.31,33.19,33.19,99400.0,27.4734,27.5064,27.4073,27.4073,99400.0
2007-08-24 09:35:00,33.22,33.25,33.14,33.18,70000.0,27.4321,27.4568,27.366,27.399,70000.0
2007-08-24 09:40:00,33.18,33.21,33.14,33.21,71900.0,27.399,27.4238,27.366,27.4238,71900.0
2007-08-24 09:45:00,33.21,33.24,33.18,33.19,73900.0,27.4238,27.4486,27.399,27.4073,73900.0
2007-08-24 09:50:00,33.19,33.25,33.18,33.19,87400.0,27.4073,27.4568,27.399,27.4073,87400.0
2007-08-24 09:55:00,33.2,33.23,33.16,33.22,77800.0,27.4156,27.4403,27.3825,27.4321,77800.0
2007-08-24 10:00:00,33.22,33.3,33.12,33.15,235000.0,27.4321,27.4981,27.3495,27.3743,235000.0
2007-08-24 10:05:00,33.15,33.26,33.15,33.25,127000.0,27.3743,27.4651,27.3743,27.4568,127000.0
2007-08-24 10:10:00,33.26,33.28,33.19,33.19,132100.0,27.4651,27.4816,27.4073,27.4073,132100.0
2007-08-24 10:15:00,33.2,33.3,33.2,33.29,88400.0,27.4156,27.4981,27.4156,27.4899,88400.0
2007-08-24 10:20:00,33.29,33.37,33.29,33.37,119900.0,27.4899,27.5559,27.4899,27.5559,119900.0
2007-08-24 10:25:00,33.37,33.41,33.33,33.36,79800.0,27.5559,27.589,27.5229,27.5477,79800.0
2007-08-24 10:30:00,33.36,33.38,33.32,33.33,65900.0,27.5477,27.5642,27.5147,27.5229,65900.0
2007-08-24 10:35:00,33.34,33.41,33.34,33.41,91300.0,27.5312,27.589,27.5312,27.589,91300.0
2007-08-24 10:40:00,33.42,33.48,33.41,33.47,97500.0,27.5972,27.6468,27.589,27.6385,97500.0
2007-08-24 10:45:00,33.47,33.5,33.45,33.47,95000.0,27.6385,27.6633,27.622,27.6385,95000.0
2007-08-24 10:50:00,33.45,33.5,33.42,33.49,88800.0,27.622,27.6633,27.5972,27.655,88800.0
2007-08-24 10:55:00,33.49,33.5,33.48,33.49,54500.0,27.655,27.6633,27.6468,27.655,54500.0
2007-08-24 11:00:00,33.49,33.51,33.45,33.49,57100.0,27.655,27.6715,27.622,27.655,57100.0
2007-08-24 11:05:00,33.5,33.52,33.48,33.51,83400.0,27.6633,27.6798,27.6468,27.6715,83400.0
2007-08-24 11:10:00,33.51,33.52,33.46,33.49,56700.0,27.6715,27.6798,27.6303,27.655,56700.0
2007-08-24 11:15:00,33.49,33.54,33.48,33.5,68500.0,27.655,27.6963,27.6468,27.6633,68500.0
2007-08-24 11:20:00,33.5,33.51,33.48,33.5,58500.0,27.6633,27.6715,27.6468,27.6633,58500.0
2007-08-24 11:25:00,33.51,33.54,33.49,33.51,70500.0,27.6715,27.6963,27.655,27.6715,70500.0
2007-08-24 11:30:00,33.51,33.53,33.44,33.45,63700.0,27.6715,27.6881,27.6137,27.622,63700.0
2007-08-24 11:35:00,33.45,33.47,33.42,33.42,45500.0,27.622,27.6385,27.5972,27.5972,45500.0
2007-08-24 11:40:00,33.42,33.45,33.4,33.44,70700.0,27.5972,27.622,27.5807,27.6137,70700.0
2007-08-24 11:45:00,33.45,33.45,33.41,33.43,62500.0,27.622,27.622,27.589,27.6055,62500.0
2007-08-24 11:50:00,33.43,33.5,33.43,33.5,82400.0,27.6055,27.6633,27.6055,27.6633,82400.0
2007-08-24 11:55:00,33.49,33.54,33.49,33.54,39200.0,27.655,27.6963,27.655,27.6963,39200.0
2007-08-24 12:00:00,33.54,33.55,33.53,33.53,64200.0,27.6963,27.7046,27.6881,27.6881,64200.0
2007-08-24 12:05:00,33.53,33.56,33.53,33.55,41100.0,27.6881,27.7128,27.6881,27.7046,41100.0
2007-08-24 12:10:00,33.54,33.6,33.54,33.59,75700.0,27.6963,27.7459,27.6963,27.7376,75700.0
2007-08-24 12:15:00,33.59,33.61,33.57,33.59,78500.0,27.7376,27.7541,27.7211,27.7376,78500.0
2007-08-24 12:20:00,33.6,33.64,33.59,33.63,119800.0,27.7459,27.7789,27.7376,27.7706,119800.0
2007-08-24 12:25:00,33.62,33.62,33.6,33.6,56000.0,27.7624,27.7624,27.7459,27.7459,56000.0
2007-08-24 12:30:00,33.6,33.6,33.56,33.6,46300.0,27.7459,27.7459,27.7128,27.7459,46300.0
2007-08-24 12:35:00,33.6,33.61,33.59,33.6,43200.0,27.7459,27.7541,27.7376,27.7459,43200.0
2007-08-24 12:40:00,33.6,33.61,33.58,33.59,59700.0,27.7459,27.7541,27.7294,27.7376,59700.0
2007-08-24 12:45:00,33.59,33.62,33.58,33.62,29500.0,27.7376,27.7624,27.7294,27.7624,29500.0
2007-08-24 12:50:00,33.62,33.64,33.62,33.62,44900.0,27.7624,27.7789,27.7624,27.7624,44900.0
2007-08-24 12:55:00,33.62,33.64,33.61,33.62,45400.0,27.7624,27.7789,27.7541,27.7624,45400.0
2007-08-24 13:00:00,33.62,33.65,33.62,33.63,47500.0,27.7624,27.7872,27.7624,27.7706,47500.0
2007-08-24 13:05:00,33.64,33.64,33.58,33.61,57200.0,27.7789,27.7789,27.7294,27.7541,57200.0
2007-08-24 13:10:00,33.61,33.65,33.58,33.64,53900.0,27.7541,27.7872,27.7294,27.7789,53900.0
2007-08-24 13:15:00,33.65,33.65,33.61,33.63,44000.0,27.7872,27.7872,27.7541,27.7706,44000.0
2007-08-24 13:20:00,33.63,33.65,33.61,33.64,36500.0,27.7706,27.7872,27.7541,27.7789,36500.0
2007-08-24 13:25:00,33.65,33.66,33.63,33.65,40900.0,27.7872,27.7954,27.7706,27.7872,40900.0
2007-08-24 13:30:00,33.64,33.66,33.58,33.59,70400.0,27.7789,27.7954,27.7294,27.7376,70400.0
2007-08-24 13:35:00,33.59,33.64,33.58,33.62,116600.0,27.7376,27.7789,27.7294,27.7624,116600.0
2007-08-24 13:40:00,33.62,33.68,33.61,33.67,65100.0,27.7624,27.8119,27.7541,27.8037,65100.0
2007-08-24 13:45:00,33.66,33.68,33.65,33.67,55400.0,27.7954,27.8119,27.7872,27.8037,55400.0
2007-08-24 13:50:00,33.67,33.69,33.66,33.67,56600.0,27.8037,27.8202,27.7954,27.8037,56600.0
2007-08-24 13:55:00,33.67,33.7,33.65,33.7,60800.0,27.8037,27.8284,27.7872,27.8284,60800.0
2007-08-24 14:00:00,33.69,33.7,33.68,33.7,86200.0,27.8202,27.8284,27.8119,27.8284,86200.0
2007-08-24 14:05:00,33.7,33.77,33.69,33.76,164300.0,27.8284,27.8862,27.8202,27.878,164300.0
2007-08-24 14:10:00,33.76,33.78,33.73,33.75,73100.0,27.878,27.8945,27.8532,27.8697,73100.0
2007-08-24 14:15:00,33.75,33.77,33.7,33.71,90400.0,27.8697,27.8862,27.8284,27.8367,90400.0
2007-08-24 14:20:00,33.71,33.73,33.69,33.73,62200.0,27.8367,27.8532,27.8202,27.8532,62200.0
2007-08-24 14:25:00,33.73,33.74,33.67,33.67,70800.0,27.8532,27.8615,27.8037,27.8037,70800.0
2007-08-24 14:30:00,33.67,33.7,33.67,33.69,46000.0,27.8037,27.8284,27.8037,27.8202,46000.0
2007-08-24 14:35:00,33.69,33.77,33.69,33.76,79100.0,27.8202,27.8862,27.8202,27.878,79100.0
2007-08-24 14:40:00,33.76,33.79,33.76,33.77,81300.0,27.878,27.9028,27.878,27.8862,81300.0
2007-08-24 14:45:00,33.77,33.8,33.77,33.79,58100.0,27.8862,27.911,27.8862,27.9028,58100.0
2007-08-24 14:50:00,33.8,33.84,33.78,33.82,143900.0,27.911,27.9441,27.8945,27.9275,143900.0
2007-08-24 14:55:00,33.84,33.88,33.83,33.88,111800.0,27.9441,27.9771,27.9358,27.9771,111800.0
2007-08-24 15:00:00,33.88,33.88,33.82,33.83,69900.0,27.9771,27.9771,27.9275,27.9358,69900.0
2007-08-24 15:05:00,33.82,33.87,33.82,33.86,62600.0,27.9275,27.9688,27.9275,27.9606,62600.0
2007-08-24 15:10:00,33.85,33.86,33.82,33.82,55000.0,27.9523,27.9606,27.9275,27.9275,55000.0
2007-08-24 15:15:00,33.82,33.84,33.79,33.81,77100.0,27.9275,27.9441,27.9028,27.9193,77100.0
2007-08-24 15:20:00,33.8,33.81,33.73,33.73,122300.0,27.911,27.9193,27.8532,27.8532,122300.0
2007-08-24 15:25:00,33.74,33.79,33.73,33.79,104900.0,27.8615,27.9028,27.8532,27.9028,104900.0
2007-08-24 15:30:00,33.79,33.89,33.79,33.88,139900.0,27.9028,27.9853,27.9028,27.9771,139900.0
2007-08-24 15:35:00,33.88,33.89,33.85,33.86,145100.0,27.9771,27.9853,27.9523,27.9606,145100.0
2007-08-24 15:40:00,33.86,33.89,33.83,33.83,229300.0,27.9606,27.9853,27.9358,27.9358,229300.0
2007-08-24 15:45:00,33.84,33.85,33.8,33.81,237700.0,27.9441,27.9523,27.911,27.9193,237700.0
2007-08-24 15:50:00,33.81,33.82,33.78,33.79,234700.0,27.9193,27.9275,27.8945,27.9028,234700.0
2007-08-24 15:55:00,33.79,33.87,33.79,33.85,376900.0,27.9028,27.9688,27.9028,27.9523,376900.0
2007-08-27 09:30:00,33.74,33.85,33.68,33.8,116800.0,27.8615,27.9523,27.8119,27.911,116800.0
2007-08-27 09:35:00,33.8,33.85,33.78,33.85,54100.0,27.911,27.9523,27.8945,27.9523,54100.0
2007-08-27 09:40:00,33.83,33.83,33.68,33.71,92600.0,27.9358,27.9358,27.8119,27.8367,92600.0
2007-08-27 09:45:00,33.7,33.74,33.67,33.67,80000.0,27.8284,27.8615,27.8037,27.8037,80000.0
2007-08-27 09:50:00,33.67,33.75,33.67,33.74,73600.0,27.8037,27.8697,27.8037,27.8615,73600.0
2007-08-27 09:55:00,33.74,33.82,33.72,33.78,62300.0,27.8615,27.9275,27.845,27.8945,62300.0
2007-08-27 10:00:00,33.78,33.85,33.58,33.6,139100.0,27.8945,27.9523,27.7294,27.7459,139100.0
2007-08-27 10:05:00,33.6,33.62,33.49,33.5,131900.0,27.7459,27.7624,27.655,27.6633,131900.0
2007-08-27 10:10:00,33.49,33.61,33.49,33.61,172700.0,27.655,27.7541,27.655,27.7541,172700.0
2007-08-27 10:15:00,33.61,33.64,33.59,33.63,133100.0,27.7541,27.7789,27.7376,27.7706,133100.0
2007-08-27 10:20:00,33.63,33.66,33.61,33.64,60000.0,27.7706,27.7954,27.7541,27.7789,60000.0
2007-08-27 10:25:00,33.64,33.67,33.61,33.67,95700.0,27.7789,27.8037,27.7541,27.8037,95700.0
2007-08-27 10:30:00,33.68,33.72,33.65,33.72,62900.0,27.8119,27.845,27.7872,27.845,62900.0
2007-08-27 10:35:00,33.71,33.71,33.63,33.65,90500.0,27.8367,27.8367,27.7706,27.7872,90500.0
2007-08-27 10:40:00,33.65,33.65,33.59,33.61,61500.0,27.7872,27.7872,27.7376,27.7541,61500.0
2007-08-27 10:45:00,33.6,33.63,33.59,33.63,69600.0,27.7459,27.7706,27.7376,27.7706,69600.0
2007-08-27 10:50:00,33.64,33.66,33.63,33.64,52900.0,27.7789,27.7954,27.7706,27.7789,52900.0
2007-08-27 10:55:00,33.63,33.68,33.63,33.66,344700.0,27.7706,27.8119,27.7706,27.7954,344700.0
2007-08-27 11:00:00,33.66,33.71,33.66,33.7,56300.0,27.7954,27.8367,27.7954,27.8284,56300.0
2007-08-27 11:05:00,33.69,33.72,33.65,33.71,105300.0,27.8202,27.845,27.7872,27.8367,105300.0
2007-08-27 11:10:00,33.71,33.75,33.7,33.74,49000.0,27.8367,27.8697,27.8284,27.8615,49000.0
2007-08-27 11:15:00,33.73,33.76,33.72,33.72,68100.0,27.8532,27.878,27.845,27.845,68100.0
2007-08-27 11:20:00,33.72,33.74,33.7,33.71,87400.0,27.845,27.8615,27.8284,27.8367,87400.0
2007-08-27 11:25:00,33.7,33.73,33.69,33.71,44400.0,27.8284,27.8532,27.8202,27.8367,44400.0
2007-08-27 11:30:00,33.72,33.74,33.7,33.74,47000.0,27.845,27.8615,27.8284,27.8615,47000.0
2007-08-27 11:35:00,33.73,33.75,33.67,33.67,122800.0,27.8532,27.8697,27.8037,27.8037,122800.0
2007-08-27 11:40:00,33.67,33.7,33.6,33.69,303200.0,27.8037,27.8284,27.7459,27.8202,303200.0
2007-08-27 11:45:00,33.68,33.7,33.68,33.7,34600.0,27.8119,27.8284,27.8119,27.8284,34600.0
2007-08-27 11:50:00,33.7,33.74,33.68,33.74,47100.0,27.8284,27.8615,27.8119,27.8615,47100.0
2007-08-27 11:55:00,33.74,33.8,33.73,33.78,100200.0,27.8615,27.911,27.8532,27.8945,100200.0
2007-08-27 12:00:00,33.77,33.8,33.76,33.76,67600.0,27.8862,27.911,27.878,27.878,67600.0
2007-08-27 12:05:00,33.77,33.81,33.76,33.77,70700.0,27.8862,27.9193,27.878,27.8862,70700.0
2007-08-27 12:10:00,33.77,33.84,33.77,33.84,47500.0,27.8862,27.9441,27.8862,27.9441,47500.0
2007-08-27 12:15:00,33.84,33.88,33.83,33.88,47300.0,27.9441,27.9771,27.9358,27.9771,47300.0
2007-08-27 12:20:00,33.87,33.96,33.87,33.95,180400.0,27.9688,28.0431,27.9688,28.0349,180400.0
2007-08-27 12:25:00,33.95,33.97,33.91,33.93,69800.0,28.0349,28.0514,28.0019,28.0184,69800.0
2007-08-27 12:30:00,33.92,33.96,33.91,33.96,42500.0,28.0101,28.0431,28.0019,28.0431,42500.0
2007-08-27 12:35:00,33.96,33.99,33.93,33.96,58600.0,28.0431,28.0679,28.0184,28.0431,58600.0
2007-08-27 12:40:00,33.95,34.04,33.95,34.03,216400.0,28.0349,28.1092,28.0349,28.1009,216400.0
2007-08-27 12:45:00,34.03,34.04,33.93,33.96,100300.0,28.1009,28.1092,28.0184,28.0431,100300.0
2007-08-27 12:50:00,33.95,33.97,33.91,33.91,51700.0,28.0349,28.0514,28.0019,28.0019,51700.0
2007-08-27 12:55:00,33.91,33.92,33.86,33.86,42000.0,28.0019,28.0101,27.9606,27.9606,42000.0
2007-08-27 13:00:00,33.87,33.94,33.85,33.92,60200.0,27.9688,28.0266,27.9523,28.0101,60200.0
2007-08-27 13:05:00,33.92,34.01,33.92,34.0,58000.0,28.0101,28.0844,28.0101,28.0762,58000.0
2007-08-27 13:10:00,34.0,34.02,33.98,34.01,43000.0,28.0762,28.0927,28.0597,28.0844,43000.0
2007-08-27 13:15:00,34.0,34.01,33.98,33.99,40800.0,28.0762,28.0844,28.0597,28.0679,40800.0
2007-08-27 13:20:00,33.99,34.0,33.96,33.97,36100.0,28.0679,28.0762,28.0431,28.0514,36100.0
2007-08-27 13:25:00,33.97,34.0,33.96,33.98,37700.0,28.0514,28.0762,28.0431,28.0597,37700.0
2007-08-27 13:30:00,33.99,34.01,33.98,34.01,52600.0,28.0679,28.0844,28.0597,28.0844,52600.0
2007-08-27 13:35:00,34.01,34.02,33.99,34.0,87300.0,28.0844,28.0927,28.0679,28.0762,87300.0
2007-08-27 13:40:00,34.0,34.03,33.99,34.01,51900.0,28.0762,28.1009,28.0679,28.0844,51900.0
2007-08-27 13:45:00,34.02,34.04,34.0,34.02,42700.0,28.0927,28.1092,28.0762,28.0927,42700.0
2007-08-27 13:50:00,34.02,34.03,33.98,33.98,49600.0,28.0927,28.1009,28.0597,28.0597,49600.0
2007-08-27 13:55:00,33.98,33.99,33.96,33.98,34000.0,28.0597,28.0679,28.0431,28.0597,34000.0
2007-08-27 14:00:00,33.99,34.02,33.97,34.0,39800.0,28.0679,28.0927,28.0514,28.0762,39800.0
2007-08-27 14:05:00,33.99,34.0,33.97,34.0,44800.0,28.0679,28.0762,28.0514,28.0762,44800.0
2007-08-27 14:10:00,34.0,34.01,33.98,34.0,74100.0,28.0762,28.0844,28.0597,28.0762,74100.0
2007-08-27 14:15:00,34.0,34.01,34.0,34.01,28300.0,28.0762,28.0844,28.0762,28.0844,28300.0
2007-08-27 14:20:00,34.0,34.02,34.0,34.0,58200.0,28.0762,28.0927,28.0762,28.0762,58200.0
2007-08-27 14:25:00,34.01,34.02,34.0,34.02,42900.0,28.0844,28.0927,28.0762,28.0927,42900.0
2007-08-27 14:30:00,34.02,34.07,34.0,34.06,71500.0,28.0927,28.134,28.0762,28.1257,71500.0
2007-08-27 14:35:00,34.05,34.08,34.03,34.05,60900.0,28.1175,28.1422,28.1009,28.1175,60900.0
2007-08-27 14:40:00,34.05,34.06,34.0,34.04,105300.0,28.1175,28.1257,28.0762,28.1092,105300.0
2007-08-27 14:45:00,34.03,34.07,34.03,34.04,93400.0,28.1009,28.134,28.1009,28.1092,93400.0
2007-08-27 14:50:00,34.05,34.05,33.99,34.01,46700.0,28.1175,28.1175,28.0679,28.0844,46700.0
2007-08-27 14:55:00,34.0,34.01,33.94,33.95,82100.0,28.0762,28.0844,28.0266,28.0349,82100.0
2007-08-27 15:00:00,33.96,34.04,33.96,34.02,131800.0,28.0431,28.1092,28.0431,28.0927,131800.0
2007-08-27 15:05:00,34.02,34.03,33.99,34.01,101300.0,28.0927,28.1009,28.0679,28.0844,101300.0
2007-08-27 15:10:00,34.0,34.03,33.99,34.03,83400.0,28.0762,28.1009,28.0679,28.1009,83400.0
2007-08-27 15:15:00,34.03,34.04,33.95,33.99,105000.0,28.1009,28.1092,28.0349,28.0679,105000.0
2007-08-27 15:20:00,33.99,34.0,33.95,33.96,62100.0,28.0679,28.0762,28.0349,28.0431,62100.0
2007-08-27 15:25:00,33.96,33.99,33.92,33.93,74300.0,28.0431,28.0679,28.0101,28.0184,74300.0
2007-08-27 15:30:00,33.94,34.02,33.93,33.99,147100.0,28.0266,28.0927,28.0184,28.0679,147100.0
2007-08-27 15:35:00,33.99,34.02,33.99,34.02,97700.0,28.0679,28.0927,28.0679,28.0927,97700.0
2007-08-27 15:40:00,34.03,34.07,34.02,34.05,110700.0,28.1009,28.134,28.0927,28.1175,110700.0
2007-08-27 15:45:00,34.06,34.06,34.0,34.03,162200.0,28.1257,28.1257,28.0762,28.1009,162200.0
2007-08-27 15:50:00,34.03,34.03,33.86,33.87,212100.0,28.1009,28.1009,27.9606,27.9688,212100.0
2007-08-27 15:55:00,33.86,33.89,33.82,33.89,291000.0,27.9606,27.9853,27.9275,27.9853,291000.0
2007-08-28 09:30:00,33.75,33.79,33.68,33.77,63900.0,27.8697,27.9028,27.8119,27.8862,63900.0
2007-08-28 09:35:00,33.76,33.77,33.64,33.65,49500.0,27.878,27.8862,27.7789,27.7872,49500.0
2007-08-28 09:40:00,33.67,33.75,33.66,33.7,65000.0,27.8037,27.8697,27.7954,27.8284,65000.0
2007-08-28 09:45:00,33.7,33.71,33.64,33.66,74600.0,27.8284,27.8367,27.7789,27.7954,74600.0
2007-08-28 09:50:00,33.65,33.69,33.64,33.68,213200.0,27.7872,27.8202,27.7789,27.8119,213200.0
2007-08-28 09:55:00,33.67,33.67,33.6,33.62,105300.0,27.8037,27.8037,27.7459,27.7624,105300.0
2007-08-28 10:00:00,33.63,33.75,33.63,33.67,142700.0,27.7706,27.8697,27.7706,27.8037,142700.0
2007-08-28 10:05:00,33.67,33.7,33.65,33.69,74300.0,27.8037,27.8284,27.7872,27.8202,74300.0
2007-08-28 10:10:00,33.7,33.74,33.65,33.72,168300.0,27.8284,27.8615,27.7872,27.845,168300.0
2007-08-28 10:15:00,33.72,33.74,33.7,33.73,43200.0,27.845,27.8615,27.8284,27.8532,43200.0
2007-08-28 10:20:00,33.73,33.76,33.68,33.7,147100.0,27.8532,27.878,27.8119,27.8284,147100.0
2007-08-28 10:25:00,33.7,33.71,33.68,33.7,65700.0,27.8284,27.8367,27.8119,27.8284,65700.0
2007-08-28 10:30:00,33.69,33.71,33.67,33.68,77400.0,27.8202,27.8367,27.8037,27.8119,77400.0
2007-08-28 10:35:00,33.68,33.7,33.67,33.69,87800.0,27.8119,27.8284,27.8037,27.8202,87800.0
2007-08-28 10:40:00,33.69,33.71,33.67,33.68,72100.0,27.8202,27.8367,27.8037,27.8119,72100.0
2007-08-28 10:45:00,33.68,33.69,33.55,33.57,95000.0,27.8119,27.8202,27.7046,27.7211,95000.0
2007-08-28 10:50:00,33.58,33.58,33.53,33.54,59400.0,27.7294,27.7294,27.6881,27.6963,59400.0
2007-08-28 10:55:00,33.54,33.63,33.53,33.61,56700.0,27.6963,27.7706,27.6881,27.7541,56700.0
2007-08-28 11:00:00,33.61,33.64,33.6,33.62,48600.0,27.7541,27.7789,27.7459,27.7624,48600.0
2007-08-28 11:05:00,33.63,33.65,33.61,33.63,57600.0,27.7706,27.7872,27.7541,27.7706,57600.0
2007-08-28 11:10:00,33.63,33.66,33.62,33.65,76500.0,27.7706,27.7954,27.7624,27.7872,76500.0
2007-08-28 11:15:00,33.65,33.67,33.64,33.64,70900.0,27.7872,27.8037,27.7789,27.7789,70900.0
2007-08-28 11:20:00,33.64,33.66,33.62,33.65,127100.0,27.7789,27.7954,27.7624,27.7872,127100.0
2007-08-28 11:25:00,33.65,33.67,33.62,33.66,87400.0,27.7872,27.8037,27.7624,27.7954,87400.0
2007-08-28 11:30:00,33.65,33.68,33.62,33.63,62400.0,27.7872,27.8119,27.7624,27.7706,62400.0
2007-08-28 11:35:00,33.63,33.64,33.6,33.61,88200.0,27.7706,27.7789,27.7459,27.7541,88200.0
2007-08-28 11:40:00,33.62,33.62,33.59,33.62,150100.0,27.7624,27.7624,27.7376,27.7624,150100.0
2007-08-28 11:45:00,33.61,33.62,33.56,33.57,42400.0,27.7541,27.7624,27.7128,27.7211,42400.0
2007-08-28 11:50:00,33.57,33.58,33.52,33.54,88500.0,27.7211,27.7294,27.6798,27.6963,88500.0
2007-08-28 11:55:00,33.54,33.58,33.53,33.58,60900.0,27.6963,27.7294,27.6881,27.7294,60900.0
2007-08-28 12:00:00,33.57,33.58,33.57,33.58,40300.0,27.7211,27.7294,27.7211,27.7294,40300.0
2007-08-28 12:05:00,33.58,33.59,33.57,33.58,47400.0,27.7294,27.7376,27.7211,27.7294,47400.0
2007-08-28 12:10:00,33.59,33.59,33.54,33.54,329800.0,27.7376,27.7376,27.6963,27.6963,329800.0
2007-08-28 12:15:00,33.55,33.59,33.55,33.59,46700.0,27.7046,27.7376,27.7046,27.7376,46700.0
2007-08-28 12:20:00,33.58,33.58,33.51,33.52,83700.0,27.7294,27.7294,27.6715,27.6798,83700.0
2007-08-28 12:25:00,33.53,33.53,33.5,33.5,56800.0,27.6881,27.6881,27.6633,27.6633,56800.0
2007-08-28 12:30:00,33.5,33.52,33.5,33.5,127800.0,27.6633,27.6798,27.6633,27.6633,127800.0
2007-08-28 12:35:00,33.51,33.52,33.47,33.5,150300.0,27.6715,27.6798,27.6385,27.6633,150300.0
2007-08-28 12:40:00,33.51,33.53,33.5,33.52,42300.0,27.6715,27.6881,27.6633,27.6798,42300.0
2007-08-28 12:45:00,33.52,33.53,33.45,33.47,121300.0,27.6798,27.6881,27.622,27.6385,121300.0
2007-08-28 12:50:00,33.48,33.52,33.48,33.52,49400.0,27.6468,27.6798,27.6468,27.6798,49400.0
2007-08-28 12:55:00,33.51,33.52,33.48,33.48,50700.0,27.6715,27.6798,27.6468,27.6468,50700.0
2007-08-28 13:00:00,33.49,33.49,33.46,33.48,22600.0,27.655,27.655,27.6303,27.6468,22600.0
2007-08-28 13:05:00,33.48,33.48,33.42,33.43,46300.0,27.6468,27.6468,27.5972,27.6055,46300.0
2007-08-28 13:10:00,33.44,33.45,33.43,33.44,24600.0,27.6137,27.622,27.6055,27.6137,24600.0
2007-08-28 13:15:00,33.44,33.47,33.43,33.47,28000.0,27.6137,27.6385,27.6055,27.6385,28000.0
2007-08-28 13:20:00,33.46,33.47,33.45,33.45,44500.0,27.6303,27.6385,27.622,27.622,44500.0
2007-08-28 13:25:00,33.45,33.48,33.45,33.48,29000.0,27.622,27.6468,27.622,27.6468,29000.0
2007-08-28 13:30:00,33.48,33.5,33.47,33.48,90200.0,27.6468,27.6633,27.6385,27.6468,90200.0
2007-08-28 13:35:00,33.48,33.5,33.47,33.5,72300.0,27.6468,27.6633,27.6385,27.6633,72300.0
2007-08-28 13:40:00,33.5,33.55,33.49,33.54,55200.0,27.6633,27.7046,27.655,27.6963,55200.0
2007-08-28 13:45:00,33.53,33.55,33.5,33.52,30000.0,27.6881,27.7046,27.6633,27.6798,30000.0
2007-08-28 13:50:00,33.53,33.54,33.49,33.51,44900.0,27.6881,27.6963,27.655,27.6715,44900.0
2007-08-28 13:55:00,33.52,33.53,33.49,33.51,62600.0,27.6798,27.6881,27.655,27.6715,62600.0
2007-08-28 14:00:00,33.51,33.55,33.44,33.44,162900.0,27.6715,27.7046,27.6137,27.6137,162900.0
2007-08-28 14:05:00,33.44,33.48,33.4,33.45,170600.0,27.6137,27.6468,27.5807,27.622,170600.0
2007-08-28 14:10:00,33.45,33.46,33.44,33.45,91600.0,27.622,27.6303,27.6137,27.622,91600.0
2007-08-28 14:15:00,33.45,33.51,33.4,33.5,191800.0,27.622,27.6715,27.5807,27.6633,191800.0
2007-08-28 14:20:00,33.5,33.51,33.43,33.46,52600.0,27.6633,27.6715,27.6055,27.6303,52600.0
2007-08-28 14:25:00,33.45,33.46,33.41,33.42,35500.0,27.622,27.6303,27.589,27.5972,35500.0
2007-08-28 14:30:00,33.41,33.47,33.38,33.43,80200.0,27.589,27.6385,27.5642,27.6055,80200.0
2007-08-28 14:35:00,33.42,33.42,33.4,33.42,78200.0,27.5972,27.5972,27.5807,27.5972,78200.0
2007-08-28 14:40:00,33.42,33.43,33.4,33.42,108300.0,27.5972,27.6055,27.5807,27.5972,108300.0
2007-08-28 14:45:00,33.43,33.45,33.42,33.44,61300.0,27.6055,27.622,27.5972,27.6137,61300.0
2007-08-28 14:50:00,33.44,33.46,33.42,33.44,79200.0,27.6137,27.6303,27.5972,27.6137,79200.0
2007-08-28 14:55:00,33.44,33.48,33.43,33.47,85900.0,27.6137,27.6468,27.6055,27.6385,85900.0
2007-08-28 15:00:00,33.47,33.5,33.45,33.49,66800.0,27.6385,27.6633,27.622,27.655,66800.0
2007-08-28 15:05:00,33.49,33.52,33.48,33.5,94800.0,27.655,27.6798,27.6468,27.6633,94800.0
2007-08-28 15:10:00,33.5,33.52,33.49,33.5,57200.0,27.6633,27.6798,27.655,27.6633,57200.0
2007-08-28 15:15:00,33.5,33.52,33.49,33.51,86000.0,27.6633,27.6798,27.655,27.6715,86000.0
2007-08-28 15:20:00,33.52,33.52,33.47,33.48,104100.0,27.6798,27.6798,27.6385,27.6468,104100.0
2007-08-28 15:25:00,33.48,33.49,33.46,33.47,157700.0,27.6468,27.655,27.6303,27.6385,157700.0
2007-08-28 15:30:00,33.47,33.49,33.44,33.45,161500.0,27.6385,27.655,27.6137,27.622,161500.0
2007-08-28 15:35:00,33.44,33.46,33.39,33.43,294900.0,27.6137,27.6303,27.5725,27.6055,294900.0
2007-08-28 15:40:00,33.44,33.44,33.34,33.34,251900.0,27.6137,27.6137,27.5312,27.5312,251900.0
2007-08-28 15:45:00,33.34,33.35,33.24,33.25,257400.0,27.5312,27.5394,27.4486,27.4568,257400.0
2007-08-28 15:50:00,33.25,33.26,33.16,33.17,378100.0,27.4568,27.4651,27.3825,27.3908,378100.0
2007-08-28 15:55:00,33.17,33.18,33.07,33.18,638700.0,27.3908,27.399,27.3082,27.399,638700.0
2007-08-29 09:30:00,33.3,33.34,33.22,33.26,91100.0,27.4981,27.5312,27.4321,27.4651,91100.0
2007-08-29 09:35:00,33.26,33.36,33.26,33.34,50000.0,27.4651,27.5477,27.4651,27.5312,50000.0
2007-08-29 09:40:00,33.33,33.4,33.23,33.24,99000.0,27.5229,27.5807,27.4403,27.4486,99000.0
2007-08-29 09:45:00,33.26,33.28,33.22,33.27,96900.0,27.4651,27.4816,27.4321,27.4734,96900.0
2007-08-29 09:50:00,33.26,33.29,33.25,33.25,90300.0,27.4651,27.4899,27.4568,27.4568,90300.0
2007-08-29 09:55:00,33.25,33.3,33.23,33.29,74800.0,27.4568,27.4981,27.4403,27.4899,74800.0
2007-08-29 10:00:00,33.29,33.3,33.18,33.18,89700.0,27.4899,27.4981,27.399,27.399,89700.0
2007-08-29 10:05:00,33.18,33.3,33.15,33.21,298800.0,27.399,27.4981,27.3743,27.4238,298800.0
2007-08-29 10:10:00,33.21,33.28,33.21,33.24,60000.0,27.4238,27.4816,27.4238,27.4486,60000.0
2007-08-29 10:15:00,33.24,33.26,33.07,33.17,208800.0,27.4486,27.4651,27.3082,27.3908,208800.0
2007-08-29 10:20:00,33.17,33.3,33.16,33.26,142900.0,27.3908,27.4981,27.3825,27.4651,142900.0
2007-08-29 10:25:00,33.26,33.26,33.17,33.2,73800.0,27.4651,27.4651,27.3908,27.4156,73800.0
2007-08-29 10:30:00,33.2,33.23,33.11,33.12,74000.0,27.4156,27.4403,27.3412,27.3495,74000.0
2007-08-29 10:35:00,33.13,33.16,33.11,33.13,204100.0,27.3578,27.3825,27.3412,27.3578,204100.0
2007-08-29 10:40:00,33.13,33.21,33.13,33.21,80700.0,27.3578,27.4238,27.3578,27.4238,80700.0
2007-08-29 10:45:00,33.21,33.21,33.13,33.15,75100.0,27.4238,27.4238,27.3578,27.3743,75100.0
2007-08-29 10:50:00,33.15,33.21,33.15,33.2,57100.0,27.3743,27.4238,27.3743,27.4156,57100.0
2007-08-29 10:55:00,33.2,33.22,33.17,33.22,178600.0,27.4156,27.4321,27.3908,27.4321,178600.0
2007-08-29 11:00:00,33.21,33.27,33.19,33.24,314100.0,27.4238,27.4734,27.4073,27.4486,314100.0
2007-08-29 11:05:00,33.25,33.31,33.23,33.29,58800.0,27.4568,27.5064,27.4403,27.4899,58800.0
2007-08-29 11:10:00,33.29,33.32,33.25,33.25,91700.0,27.4899,27.5147,27.4568,27.4568,91700.0
2007-08-29 11:15:00,33.25,33.26,33.24,33.26,51700.0,27.4568,27.4651,27.4486,27.4651,51700.0
2007-08-29 11:20:00,33.26,33.27,33.24,33.24,157500.0,27.4651,27.4734,27.4486,27.4486,157500.0
2007-08-29 11:25:00,33.25,33.26,33.23,33.24,64600.0,27.4568,27.4651,27.4403,27.4486,64600.0
2007-08-29 11:30:00,33.24,33.27,33.16,33.22,213900.0,27.4486,27.4734,27.3825,27.4321,213900.0
2007-08-29 11:35:00,33.23,33.27,33.22,33.25,89900.0,27.4403,27.4734,27.4321,27.4568,89900.0
2007-08-29 11:40:00,33.25,33.28,33.25,33.26,70500.0,27.4568,27.4816,27.4568,27.4651,70500.0
2007-08-29 11:45:00,33.27,33.29,33.24,33.26,44600.0,27.4734,27.4899,27.4486,27.4651,44600.0
2007-08-29 11:50:00,33.25,33.27,33.24,33.25,26800.0,27.4568,27.4734,27.4486,27.4568,26800.0
2007-08-29 11:55:00,33.25,33.28,33.25,33.27,79700.0,27.4568,27.4816,27.4568,27.4734,79700.0
2007-08-29 12:00:00,33.27,33.27,33.25,33.26,115700.0,27.4734,27.4734,27.4568,27.4651,115700.0
2007-08-29 12:05:00,33.26,33.26,33.24,33.24,26900.0,27.4651,27.4651,27.4486,27.4486,26900.0
2007-08-29 12:10:00,33.25,33.27,33.24,33.25,56200.0,27.4568,27.4734,27.4486,27.4568,56200.0
2007-08-29 12:15:00,33.24,33.27,33.24,33.24,56800.0,27.4486,27.4734,27.4486,27.4486,56800.0
2007-08-29 12:20:00,33.25,33.28,33.24,33.25,91300.0,27.4568,27.4816,27.4486,27.4568,91300.0
2007-08-29 12:25:00,33.24,33.26,33.22,33.25,130800.0,27.4486,27.4651,27.4321,27.4568,130800.0
2007-08-29 12:30:00,33.24,33.26,33.24,33.26,28500.0,27.4486,27.4651,27.4486,27.4651,28500.0
2007-08-29 12:35:00,33.26,33.28,33.23,33.28,59900.0,27.4651,27.4816,27.4403,27.4816,59900.0
2007-08-29 12:40:00,33.27,33.28,33.27,33.27,11900.0,27.4734,27.4816,27.4734,27.4734,11900.0
2007-08-29 12:45:00,33.28,33.28,33.26,33.27,25600.0,27.4816,27.4816,27.4651,27.4734,25600.0
2007-08-29 12:50:00,33.26,33.28,33.25,33.25,25900.0,27.4651,27.4816,27.4568,27.4568,25900.0
2007-08-29 12:55:00,33.25,33.27,33.24,33.26,42400.0,27.4568,27.4734,27.4486,27.4651,42400.0
2007-08-29 13:00:00,33.26,33.28,33.25,33.27,20600.0,27.4651,27.4816,27.4568,27.4734,20600.0
2007-08-29 13:05:00,33.27,33.28,33.26,33.27,25800.0,27.4734,27.4816,27.4651,27.4734,25800.0
2007-08-29 13:10:00,33.27,33.27,33.24,33.25,23100.0,27.4734,27.4734,27.4486,27.4568,23100.0
2007-08-29 13:15:00,33.24,33.27,33.22,33.22,32200.0,27.4486,27.4734,27.4321,27.4321,32200.0
2007-08-29 13:20:00,33.22,33.26,33.22,33.24,110300.0,27.4321,27.4651,27.4321,27.4486,110300.0
2007-08-29 13:25:00,33.24,33.24,33.21,33.24,34000.0,27.4486,27.4486,27.4238,27.4486,34000.0
2007-08-29 13:30:00,33.23,33.26,33.22,33.25,71800.0,27.4403,27.4651,27.4321,27.4568,71800.0
2007-08-29 13:35:00,33.25,33.27,33.22,33.26,44600.0,27.4568,27.4734,27.4321,27.4651,44600.0
2007-08-29 13:40:00,33.26,33.29,33.25,33.28,77000.0,27.4651,27.4899,27.4568,27.4816,77000.0
2007-08-29 13:45:00,33.28,33.28,33.2,33.24,109000.0,27.4816,27.4816,27.4156,27.4486,109000.0
2007-08-29 13:50:00,33.25,33.26,33.2,33.21,43200.0,27.4568,27.4651,27.4156,27.4238,43200.0
2007-08-29 13:55:00,33.21,33.28,33.2,33.27,73500.0,27.4238,27.4816,27.4156,27.4734,73500.0
2007-08-29 14:00:00,33.28,33.35,33.27,33.35,76100.0,27.4816,27.5394,27.4734,27.5394,76100.0
2007-08-29 14:05:00,33.34,33.41,33.34,33.39,107700.0,27.5312,27.589,27.5312,27.5725,107700.0
2007-08-29 14:10:00,33.4,33.42,33.38,33.42,115400.0,27.5807,27.5972,27.5642,27.5972,115400.0
2007-08-29 14:15:00,33.41,33.44,33.41,33.41,48600.0,27.589,27.6137,27.589,27.589,48600.0
2007-08-29 14:20:00,33.41,33.43,33.39,33.41,51100.0,27.589,27.6055,27.5725,27.589,51100.0
2007-08-29 14:25:00,33.4,33.41,33.4,33.4,117700.0,27.5807,27.589,27.5807,27.5807,117700.0
2007-08-29 14:30:00,33.4,33.49,33.39,33.48,95000.0,27.5807,27.655,27.5725,27.6468,95000.0
2007-08-29 14:35:00,33.48,33.51,33.48,33.49,169900.0,27.6468,27.6715,27.6468,27.655,169900.0
2007-08-29 14:40:00,33.5,33.51,33.47,33.49,85000.0,27.6633,27.6715,27.6385,27.655,85000.0
2007-08-29 14:45:00,33.48,33.5,33.47,33.5,48700.0,27.6468,27.6633,27.6385,27.6633,48700.0
2007-08-29 14:50:00,33.5,33.5,33.47,33.49,80800.0,27.6633,27.6633,27.6385,27.655,80800.0
2007-08-29 14:55:00,33.48,33.53,33.46,33.5,108500.0,27.6468,27.6881,27.6303,27.6633,108500.0
2007-08-29 15:00:00,33.49,33.58,33.49,33.57,115800.0,27.655,27.7294,27.655,27.7211,115800.0
2007-08-29 15:05:00,33.57,33.62,33.53,33.61,125700.0,27.7211,27.7624,27.6881,27.7541,125700.0
2007-08-29 15:10:00,33.61,33.71,33.6,33.67,182900.0,27.7541,27.8367,27.7459,27.8037,182900.0
2007-08-29 15:15:00,33.67,33.67,33.63,33.65,57700.0,27.8037,27.8037,27.7706,27.7872,57700.0
2007-08-29 15:20:00,33.65,33.66,33.59,33.61,118100.0,27.7872,27.7954,27.7376,27.7541,118100.0
2007-08-29 15:25:00,33.62,33.67,33.6,33.67,97100.0,27.7624,27.8037,27.7459,27.8037,97100.0
2007-08-29 15:30:00,33.67,33.73,33.66,33.72,93000.0,27.8037,27.8532,27.7954,27.845,93000.0
2007-08-29 15:35:00,33.72,33.75,33.7,33.73,127000.0,27.845,27.8697,27.8284,27.8532,127000.0
2007-08-29 15:40:00,33.72,33.79,33.72,33.77,193600.0,27.845,27.9028,27.845,27.8862,193600.0
2007-08-29 15:45:00,33.76,33.84,33.76,33.82,245800.0,27.878,27.9441,27.878,27.9275,245800.0
2007-08-29 15:50:00,33.83,33.93,33.8,33.91,367300.0,27.9358,28.0184,27.911,28.0019,367300.0
2007-08-29 15:55:00,33.9,33.95,33.84,33.87,293200.0,27.9936,28.0349,27.9441,27.9688,293200.0
2007-08-30 09:30:00,33.57,33.74,33.5,33.57,90300.0,27.7211,27.8615,27.6633,27.7211,90300.0
2007-08-30 09:35:00,33.56,33.57,33.45,33.5,143200.0,27.7128,27.7211,27.622,27.6633,143200.0
2007-08-30 09:40:00,33.5,33.5,33.42,33.45,131400.0,27.6633,27.6633,27.5972,27.622,131400.0
2007-08-30 09:45:00,33.44,33.49,33.37,33.45,174600.0,27.6137,27.655,27.5559,27.622,174600.0
2007-08-30 09:50:00,33.46,33.5,33.44,33.48,86900.0,27.6303,27.6633,27.6137,27.6468,86900.0
2007-08-30 09:55:00,33.48,33.5,33.47,33.49,75700.0,27.6468,27.6633,27.6385,27.655,75700.0
2007-08-30 10:00:00,33.5,33.5,33.48,33.5,68400.0,27.6633,27.6633,27.6468,27.6633,68400.0
2007-08-30 10:05:00,33.49,33.52,33.49,33.52,232300.0,27.655,27.6798,27.655,27.6798,232300.0
2007-08-30 10:10:00,33.52,33.54,33.49,33.49,87500.0,27.6798,27.6963,27.655,27.655,87500.0
2007-08-30 10:15:00,33.49,33.5,33.46,33.5,76400.0,27.655,27.6633,27.6303,27.6633,76400.0
2007-08-30 10:20:00,33.5,33.51,33.4,33.42,103300.0,27.6633,27.6715,27.5807,27.5972,103300.0
2007-08-30 10:25:00,33.43,33.48,33.42,33.47,86900.0,27.6055,27.6468,27.5972,27.6385,86900.0
2007-08-30 10:30:00,33.47,33.5,33.46,33.46,68300.0,27.6385,27.6633,27.6303,27.6303,68300.0
2007-08-30 10:35:00,33.46,33.49,33.45,33.47,54700.0,27.6303,27.655,27.622,27.6385,54700.0
2007-08-30 10:40:00,33.47,33.52,33.47,33.49,170000.0,27.6385,27.6798,27.6385,27.655,170000.0
2007-08-30 10:45:00,33.5,33.52,33.44,33.5,81000.0,27.6633,27.6798,27.6137,27.6633,81000.0
2007-08-30 10:50:00,33.5,33.54,33.47,33.48,62100.0,27.6633,27.6963,27.6385,27.6468,62100.0
2007-08-30 10:55:00,33.48,33.5,33.47,33.49,40600.0,27.6468,27.6633,27.6385,27.655,40600.0
2007-08-30 11:00:00,33.49,33.53,33.45,33.5,88900.0,27.655,27.6881,27.622,27.6633,88900.0
2007-08-30 11:05:00,33.49,33.53,33.47,33.52,487500.0,27.655,27.6881,27.6385,27.6798,487500.0
2007-08-30 11:10:00,33.52,33.59,33.51,33.56,113000.0,27.6798,27.7376,27.6715,27.7128,113000.0
2007-08-30 11:15:00,33.57,33.6,33.54,33.59,87000.0,27.7211,27.7459,27.6963,27.7376,87000.0
2007-08-30 11:20:00,33.58,33.71,33.58,33.71,100300.0,27.7294,27.8367,27.7294,27.8367,100300.0
2007-08-30 11:25:00,33.71,33.71,33.66,33.71,81000.0,27.8367,27.8367,27.7954,27.8367,81000.0
2007-08-30 11:30:00,33.71,33.72,33.67,33.68,39300.0,27.8367,27.845,27.8037,27.8119,39300.0
2007-08-30 11:35:00,33.68,33.71,33.68,33.68,64500.0,27.8119,27.8367,27.8119,27.8119,64500.0
2007-08-30 11:40:00,33.68,33.74,33.67,33.7,82000.0,27.8119,27.8615,27.8037,27.8284,82000.0
2007-08-30 11:45:00,33.7,33.7,33.63,33.67,67600.0,27.8284,27.8284,27.7706,27.8037,67600.0
2007-08-30 11:50:00,33.66,33.67,33.58,33.59,41400.0,27.7954,27.8037,27.7294,27.7376,41400.0
2007-08-30 11:55:00,33.6,33.61,33.58,33.6,40700.0,27.7459,27.7541,27.7294,27.7459,40700.0
2007-08-30 12:00:00,33.6,33.61,33.57,33.58,49700.0,27.7459,27.7541,27.7211,27.7294,49700.0
2007-08-30 12:05:00,33.58,33.58,33.53,33.55,46700.0,27.7294,27.7294,27.6881,27.7046,46700.0
2007-08-30 12:10:00,33.54,33.56,33.52,33.55,43000.0,27.6963,27.7128,27.6798,27.7046,43000.0
2007-08-30 12:15:00,33.55,33.59,33.48,33.49,155200.0,27.7046,27.7376,27.6468,27.655,155200.0
2007-08-30 12:20:00,33.48,33.51,33.43,33.48,125800.0,27.6468,27.6715,27.6055,27.6468,125800.0
2007-08-30 12:25:00,33.47,33.5,33.44,33.47,38800.0,27.6385,27.6633,27.6137,27.6385,38800.0
2007-08-30 12:30:00,33.46,33.53,33.45,33.5,49200.0,27.6303,27.6881,27.622,27.6633,49200.0
2007-08-30 12:35:00,33.5,33.55,33.5,33.54,69600.0,27.6633,27.7046,27.6633,27.6963,69600.0
2007-08-30 12:40:00,33.55,33.6,33.53,33.59,62500.0,27.7046,27.7459,27.6881,27.7376,62500.0
2007-08-30 12:45:00,33.6,33.61,33.55,33.57,76400.0,27.7459,27.7541,27.7046,27.7211,76400.0
2007-08-30 12:50:00,33.56,33.59,33.56,33.58,34400.0,27.7128,27.7376,27.7128,27.7294,34400.0
2007-08-30 12:55:00,33.58,33.6,33.57,33.59,41800.0,27.7294,27.7459,27.7211,27.7376,41800.0
2007-08-30 13:00:00,33.59,33.61,33.57,33.59,52600.0,27.7376,27.7541,27.7211,27.7376,52600.0
2007-08-30 13:05:00,33.59,33.61,33.54,33.55,56800.0,27.7376,27.7541,27.6963,27.7046,56800.0
2007-08-30 13:10:00,33.54,33.55,33.51,33.52,31900.0,27.6963,27.7046,27.6715,27.6798,31900.0
2007-08-30 13:15:00,33.51,33.53,33.5,33.51,51800.0,27.6715,27.6881,27.6633,27.6715,51800.0
2007-08-30 13:20:00,33.5,33.51,33.47,33.49,44500.0,27.6633,27.6715,27.6385,27.655,44500.0
2007-08-30 13:25:00,33.49,33.49,33.42,33.48,72900.0,27.655,27.655,27.5972,27.6468,72900.0
2007-08-30 13:30:00,33.47,33.47,33.42,33.45,132400.0,27.6385,27.6385,27.5972,27.622,132400.0
2007-08-30 13:35:00,33.45,33.48,33.43,33.48,58800.0,27.622,27.6468,27.6055,27.6468,58800.0
2007-08-30 13:40:00,33.48,33.48,33.42,33.46,71500.0,27.6468,27.6468,27.5972,27.6303,71500.0
2007-08-30 13:45:00,33.45,33.45,33.4,33.44,52300.0,27.622,27.622,27.5807,27.6137,52300.0
2007-08-30 13:50:00,33.43,33.45,33.4,33.44,161900.0,27.6055,27.622,27.5807,27.6137,161900.0
2007-08-30 13:55:00,33.45,33.53,33.43,33.52,85300.0,27.622,27.6881,27.6055,27.6798,85300.0
2007-08-30 14:00:00,33.52,33.68,33.52,33.54,40600.0,27.6798,27.8119,27.6798,27.6963,40600.0
2007-08-30 14:05:00,33.54,33.54,33.49,33.49,38900.0,27.6963,27.6963,27.655,27.655,38900.0
2007-08-30 14:10:00,33.5,33.5,33.46,33.47,32900.0,27.6633,27.6633,27.6303,27.6385,32900.0
2007-08-30 14:15:00,33.47,33.48,33.44,33.45,38800.0,27.6385,27.6468,27.6137,27.622,38800.0
2007-08-30 14:20:00,33.46,33.5,33.44,33.49,48500.0,27.6303,27.6633,27.6137,27.655,48500.0
2007-08-30 14:25:00,33.49,33.5,33.45,33.45,43100.0,27.655,27.6633,27.622,27.622,43100.0
2007-08-30 14:30:00,33.45,33.48,33.41,33.44,84300.0,27.622,27.6468,27.589,27.6137,84300.0
2007-08-30 14:35:00,33.44,33.47,33.43,33.44,94200.0,27.6137,27.6385,27.6055,27.6137,94200.0
2007-08-30 14:40:00,33.44,33.48,33.43,33.45,112600.0,27.6137,27.6468,27.6055,27.622,112600.0
2007-08-30 14:45:00,33.44,33.46,33.4,33.4,64500.0,27.6137,27.6303,27.5807,27.5807,64500.0
2007-08-30 14:50:00,33.4,33.41,33.34,33.35,64200.0,27.5807,27.589,27.5312,27.5394,64200.0
2007-08-30 14:55:00,33.36,33.37,33.33,33.34,67300.0,27.5477,27.5559,27.5229,27.5312,67300.0
2007-08-30 15:00:00,33.34,33.38,33.34,33.37,54700.0,27.5312,27.5642,27.5312,27.5559,54700.0
2007-08-30 15:05:00,33.37,33.46,33.36,33.44,52700.0,27.5559,27.6303,27.5477,27.6137,52700.0
2007-08-30 15:10:00,33.45,33.5,33.43,33.44,65000.0,27.622,27.6633,27.6055,27.6137,65000.0
2007-08-30 15:15:00,33.45,33.48,33.44,33.48,31800.0,27.622,27.6468,27.6137,27.6468,31800.0
2007-08-30 15:20:00,33.48,33.56,33.46,33.52,46000.0,27.6468,27.7128,27.6303,27.6798,46000.0
2007-08-30 15:25:00,33.52,33.55,33.46,33.49,68000.0,27.6798,27.7046,27.6303,27.655,68000.0
2007-08-30 15:30:00,33.5,33.53,33.49,33.51,61900.0,27.6633,27.6881,27.655,27.6715,61900.0
2007-08-30 15:35:00,33.52,33.52,33.46,33.47,77400.0,27.6798,27.6798,27.6303,27.6385,77400.0
2007-08-30 15:40:00,33.47,33.49,33.41,33.44,261000.0,27.6385,27.655,27.589,27.6137,261000.0
2007-08-30 15:45:00,33.44,33.51,33.42,33.48,184800.0,27.6137,27.6715,27.5972,27.6468,184800.0
2007-08-30 15:50:00,33.48,33.57,33.47,33.51,299400.0,27.6468,27.7211,27.6385,27.6715,299400.0
2007-08-30 15:55:00,33.51,33.53,33.48,33.48,195000.0,27.6715,27.6881,27.6468,27.6468,195000.0
2007-08-31 09:30:00,33.74,33.8,33.6,33.61,150000.0,27.8615,27.911,27.7459,27.7541,150000.0
2007-08-31 09:35:00,33.64,33.7,33.6,33.64,58300.0,27.7789,27.8284,27.7459,27.7789,58300.0
2007-08-31 09:40:00,33.64,33.67,33.62,33.66,88800.0,27.7789,27.8037,27.7624,27.7954,88800.0
2007-08-31 09:45:00,33.67,33.73,33.64,33.73,59700.0,27.8037,27.8532,27.7789,27.8532,59700.0
2007-08-31 09:50:00,33.73,33.75,33.71,33.72,57900.0,27.8532,27.8697,27.8367,27.845,57900.0
2007-08-31 09:55:00,33.72,33.73,33.65,33.71,65700.0,27.845,27.8532,27.7872,27.8367,65700.0
2007-08-31 10:00:00,33.71,33.75,33.54,33.59,163700.0,27.8367,27.8697,27.6963,27.7376,163700.0
2007-08-31 10:05:00,33.6,33.67,33.59,33.62,79500.0,27.7459,27.8037,27.7376,27.7624,79500.0
2007-08-31 10:10:00,33.63,33.65,33.55,33.57,80100.0,27.7706,27.7872,27.7046,27.7211,80100.0
2007-08-31 10:15:00,33.57,33.61,33.53,33.58,141300.0,27.7211,27.7541,27.6881,27.7294,141300.0
2007-08-31 10:20:00,33.58,33.61,33.55,33.6,89700.0,27.7294,27.7541,27.7046,27.7459,89700.0
2007-08-31 10:25:00,33.6,33.62,33.57,33.61,43900.0,27.7459,27.7624,27.7211,27.7541,43900.0
2007-08-31 10:30:00,33.59,33.62,33.55,33.56,82700.0,27.7376,27.7624,27.7046,27.7128,82700.0
2007-08-31 10:35:00,33.56,33.61,33.56,33.6,67300.0,27.7128,27.7541,27.7128,27.7459,67300.0
2007-08-31 10:40:00,33.6,33.65,33.59,33.62,48200.0,27.7459,27.7872,27.7376,27.7624,48200.0
2007-08-31 10:45:00,33.61,33.62,33.59,33.59,41900.0,27.7541,27.7624,27.7376,27.7376,41900.0
2007-08-31 10:50:00,33.59,33.61,33.57,33.6,31500.0,27.7376,27.7541,27.7211,27.7459,31500.0
2007-08-31 10:55:00,33.61,33.61,33.56,33.56,42100.0,27.7541,27.7541,27.7128,27.7128,42100.0
2007-08-31 11:00:00,33.57,33.61,33.55,33.59,63100.0,27.7211,27.7541,27.7046,27.7376,63100.0
2007-08-31 11:05:00,33.6,33.61,33.47,33.47,66300.0,27.7459,27.7541,27.6385,27.6385,66300.0
2007-08-31 11:10:00,33.47,33.53,33.45,33.52,62200.0,27.6385,27.6881,27.622,27.6798,62200.0
2007-08-31 11:15:00,33.52,33.54,33.46,33.5,53300.0,27.6798,27.6963,27.6303,27.6633,53300.0
2007-08-31 11:20:00,33.51,33.52,33.46,33.46,69800.0,27.6715,27.6798,27.6303,27.6303,69800.0
2007-08-31 11:25:00,33.46,33.48,33.46,33.48,51700.0,27.6303,27.6468,27.6303,27.6468,51700.0
2007-08-31 11:30:00,33.48,33.62,33.48,33.62,75300.0,27.6468,27.7624,27.6468,27.7624,75300.0
2007-08-31 11:35:00,33.62,33.65,33.59,33.65,71600.0,27.7624,27.7872,27.7376,27.7872,71600.0
2007-08-31 11:40:00,33.64,33.67,33.62,33.64,58300.0,27.7789,27.8037,27.7624,27.7789,58300.0
2007-08-31 11:45:00,33.64,33.66,33.61,33.66,78500.0,27.7789,27.7954,27.7541,27.7954,78500.0
2007-08-31 11:50:00,33.65,33.72,33.65,33.72,54500.0,27.7872,27.845,27.7872,27.845,54500.0
2007-08-31 11:55:00,33.72,33.76,33.71,33.72,47900.0,27.845,27.878,27.8367,27.845,47900.0
2007-08-31 12:00:00,33.72,33.73,33.71,33.72,23000.0,27.845,27.8532,27.8367,27.845,23000.0
2007-08-31 12:05:00,33.73,33.73,33.69,33.7,32600.0,27.8532,27.8532,27.8202,27.8284,32600.0
2007-08-31 12:10:00,33.7,33.73,33.7,33.73,15200.0,27.8284,27.8532,27.8284,27.8532,15200.0
2007-08-31 12:15:00,33.72,33.73,33.71,33.72,43100.0,27.845,27.8532,27.8367,27.845,43100.0
2007-08-31 12:20:00,33.72,33.73,33.7,33.7,40200.0,27.845,27.8532,27.8284,27.8284,40200.0
2007-08-31 12:25:00,33.71,33.72,33.69,33.69,25300.0,27.8367,27.845,27.8202,27.8202,25300.0
2007-08-31 12:30:00,33.69,33.78,33.69,33.77,87300.0,27.8202,27.8945,27.8202,27.8862,87300.0
2007-08-31 12:35:00,33.77,33.79,33.76,33.79,32600.0,27.8862,27.9028,27.878,27.9028,32600.0
2007-08-31 12:40:00,33.79,33.81,33.78,33.81,36100.0,27.9028,27.9193,27.8945,27.9193,36100.0
2007-08-31 12:45:00,33.8,33.82,33.79,33.8,26500.0,27.911,27.9275,27.9028,27.911,26500.0
2007-08-31 12:50:00,33.79,33.8,33.75,33.76,91000.0,27.9028,27.911,27.8697,27.878,91000.0
2007-08-31 12:55:00,33.76,33.78,33.73,33.75,42300.0,27.878,27.8945,27.8532,27.8697,42300.0
2007-08-31 13:00:00,33.75,33.8,33.75,33.8,28300.0,27.8697,27.911,27.8697,27.911,28300.0
2007-08-31 13:05:00,33.79,33.8,33.79,33.8,38800.0,27.9028,27.911,27.9028,27.911,38800.0
2007-08-31 13:10:00,33.79,33.81,33.78,33.79,32300.0,27.9028,27.9193,27.8945,27.9028,32300.0
2007-08-31 13:15:00,33.79,33.79,33.76,33.76,22700.0,27.9028,27.9028,27.878,27.878,22700.0
2007-08-31 13:20:00,33.76,33.78,33.75,33.76,22800.0,27.878,27.8945,27.8697,27.878,22800.0
2007-08-31 13:25:00,33.76,33.78,33.74,33.78,48200.0,27.878,27.8945,27.8615,27.8945,48200.0
2007-08-31 13:30:00,33.77,33.78,33.75,33.75,40300.0,27.8862,27.8945,27.8697,27.8697,40300.0
2007-08-31 13:35:00,33.75,33.78,33.75,33.75,186500.0,27.8697,27.8945,27.8697,27.8697,186500.0
2007-08-31 13:40:00,33.75,33.76,33.72,33.73,50800.0,27.8697,27.878,27.845,27.8532,50800.0
2007-08-31 13:45:00,33.72,33.74,33.69,33.69,46300.0,27.845,27.8615,27.8202,27.8202,46300.0
2007-08-31 13:50:00,33.69,33.73,33.69,33.72,44900.0,27.8202,27.8532,27.8202,27.845,44900.0
2007-08-31 13:55:00,33.72,33.72,33.68,33.7,54700.0,27.845,27.845,27.8119,27.8284,54700.0
2007-08-31 14:00:00,33.7,33.71,33.68,33.69,54800.0,27.8284,27.8367,27.8119,27.8202,54800.0
2007-08-31 14:05:00,33.68,33.68,33.65,33.66,39000.0,27.8119,27.8119,27.7872,27.7954,39000.0
2007-08-31 14:10:00,33.65,33.66,33.64,33.64,239100.0,27.7872,27.7954,27.7789,27.7789,239100.0
2007-08-31 14:15:00,33.63,33.67,33.63,33.65,66800.0,27.7706,27.8037,27.7706,27.7872,66800.0
2007-08-31 14:20:00,33.65,33.65,33.6,33.61,65100.0,27.7872,27.7872,27.7459,27.7541,65100.0
2007-08-31 14:25:00,33.61,33.64,33.6,33.63,55000.0,27.7541,27.7789,27.7459,27.7706,55000.0
2007-08-31 14:30:00,33.64,33.64,33.62,33.64,34900.0,27.7789,27.7789,27.7624,27.7789,34900.0
2007-08-31 14:35:00,33.64,33.68,33.61,33.65,67100.0,27.7789,27.8119,27.7541,27.7872,67100.0
2007-08-31 14:40:00,33.65,33.68,33.64,33.67,39100.0,27.7872,27.8119,27.7789,27.8037,39100.0
2007-08-31 14:45:00,33.67,33.67,33.63,33.65,87400.0,27.8037,27.8037,27.7706,27.7872,87400.0
2007-08-31 14:50:00,33.65,33.66,33.62,33.62,43800.0,27.7872,27.7954,27.7624,27.7624,43800.0
2007-08-31 14:55:00,33.62,33.63,33.6,33.62,37700.0,27.7624,27.7706,27.7459,27.7624,37700.0
2007-08-31 15:00:00,33.63,33.67,33.62,33.65,96400.0,27.7706,27.8037,27.7624,27.7872,96400.0
2007-08-31 15:05:00,33.66,33.71,33.65,33.7,50100.0,27.7954,27.8367,27.7872,27.8284,50100.0
2007-08-31 15:10:00,33.69,33.71,33.69,33.7,102700.0,27.8202,27.8367,27.8202,27.8284,102700.0
2007-08-31 15:15:00,33.7,33.71,33.69,33.69,64100.0,27.8284,27.8367,27.8202,27.8202,64100.0
2007-08-31 15:20:00,33.69,33.7,33.66,33.69,63200.0,27.8202,27.8284,27.7954,27.8202,63200.0
2007-08-31 15:25:00,33.69,33.72,33.69,33.72,81600.0,27.8202,27.845,27.8202,27.845,81600.0
2007-08-31 15:30:00,33.72,33.74,33.72,33.73,86300.0,27.845,27.8615,27.845,27.8532,86300.0
2007-08-31 15:35:00,33.74,33.8,33.73,33.79,115200.0,27.8615,27.911,27.8532,27.9028,115200.0
2007-08-31 15:40:00,33.79,33.8,33.77,33.79,135300.0,27.9028,27.911,27.8862,27.9028,135300.0
2007-08-31 15:45:00,33.79,33.81,33.76,33.77,111400.0,27.9028,27.9193,27.878,27.8862,111400.0
2007-08-31 15:50:00,33.76,33.77,33.64,33.66,195900.0,27.878,27.8862,27.7789,27.7954,195900.0
2007-08-31 15:55:00,33.66,33.66,33.54,33.55,376000.0,27.7954,27.7954,27.6963,27.7046,376000.0
2007-09-04 09:30:00,33.51,33.6,33.5,33.58,194500.0,27.6715,27.7459,27.6633,27.7294,194500.0
2007-09-04 09:35:00,33.59,33.7,33.57,33.7,147400.0,27.7376,27.8284,27.7211,27.8284,147400.0
2007-09-04 09:40:00,33.69,33.87,33.69,33.84,133300.0,27.8202,27.9688,27.8202,27.9441,133300.0
2007-09-04 09:45:00,33.84,33.89,33.82,33.86,106500.0,27.9441,27.9853,27.9275,27.9606,106500.0
2007-09-04 09:50:00,33.86,33.88,33.7,33.71,96600.0,27.9606,27.9771,27.8284,27.8367,96600.0
2007-09-04 09:55:00,33.71,33.75,33.7,33.73,92100.0,27.8367,27.8697,27.8284,27.8532,92100.0
2007-09-04 10:00:00,33.74,33.77,33.71,33.76,175700.0,27.8615,27.8862,27.8367,27.878,175700.0
2007-09-04 10:05:00,33.77,33.85,33.77,33.83,137300.0,27.8862,27.9523,27.8862,27.9358,137300.0
2007-09-04 10:10:00,33.84,33.86,33.82,33.84,94700.0,27.9441,27.9606,27.9275,27.9441,94700.0
2007-09-04 10:15:00,33.84,33.85,33.77,33.77,92500.0,27.9441,27.9523,27.8862,27.8862,92500.0
2007-09-04 10:20:00,33.78,33.87,33.77,33.87,64500.0,27.8945,27.9688,27.8862,27.9688,64500.0
2007-09-04 10:25:00,33.87,33.89,33.85,33.88,99600.0,27.9688,27.9853,27.9523,27.9771,99600.0
2007-09-04 10:30:00,33.88,33.91,33.88,33.9,103900.0,27.9771,28.0019,27.9771,27.9936,103900.0
2007-09-04 10:35:00,33.9,33.98,33.9,33.97,171900.0,27.9936,28.0597,27.9936,28.0514,171900.0
2007-09-04 10:40:00,33.97,33.99,33.93,33.97,94700.0,28.0514,28.0679,28.0184,28.0514,94700.0
2007-09-04 10:45:00,33.97,34.05,33.97,34.04,150100.0,28.0514,28.1175,28.0514,28.1092,150100.0
2007-09-04 10:50:00,34.05,34.06,34.0,34.0,81300.0,28.1175,28.1257,28.0762,28.0762,81300.0
2007-09-04 10:55:00,34.0,34.0,33.97,33.99,76100.0,28.0762,28.0762,28.0514,28.0679,76100.0
2007-09-04 11:00:00,34.0,34.0,33.98,33.99,56900.0,28.0762,28.0762,28.0597,28.0679,56900.0
2007-09-04 11:05:00,33.99,34.01,33.97,33.98,83100.0,28.0679,28.0844,28.0514,28.0597,83100.0
2007-09-04 11:10:00,33.98,34.0,33.97,33.98,61000.0,28.0597,28.0762,28.0514,28.0597,61000.0
2007-09-04 11:15:00,33.98,34.03,33.98,34.02,101600.0,28.0597,28.1009,28.0597,28.0927,101600.0
2007-09-04 11:20:00,34.03,34.07,34.02,34.05,77700.0,28.1009,28.134,28.0927,28.1175,77700.0
2007-09-04 11:25:00,34.05,34.05,34.02,34.03,39500.0,28.1175,28.1175,28.0927,28.1009,39500.0
2007-09-04 11:30:00,34.03,34.05,34.03,34.04,35200.0,28.1009,28.1175,28.1009,28.1092,35200.0
2007-09-04 11:35:00,34.04,34.05,34.04,34.04,27500.0,28.1092,28.1175,28.1092,28.1092,27500.0
2007-09-04 11:40:00,34.05,34.05,33.99,34.01,70900.0,28.1175,28.1175,28.0679,28.0844,70900.0
2007-09-04 11:45:00,34.01,34.02,33.99,34.0,33100.0,28.0844,28.0927,28.0679,28.0762,33100.0
2007-09-04 11:50:00,34.01,34.01,33.98,33.99,46100.0,28.0844,28.0844,28.0597,28.0679,46100.0
2007-09-04 11:55:00,33.98,33.99,33.98,33.99,45300.0,28.0597,28.0679,28.0597,28.0679,45300.0
2007-09-04 12:00:00,33.99,34.01,33.98,34.0,84400.0,28.0679,28.0844,28.0597,28.0762,84400.0
2007-09-04 12:05:00,34.0,34.02,34.0,34.02,15600.0,28.0762,28.0927,28.0762,28.0927,15600.0
2007-09-04 12:10:00,34.02,34.05,34.01,34.01,86000.0,28.0927,28.1175,28.0844,28.0844,86000.0
2007-09-04 12:15:00,34.01,34.02,33.99,34.0,34900.0,28.0844,28.0927,28.0679,28.0762,34900.0
2007-09-04 12:20:00,34.01,34.03,34.0,34.01,43000.0,28.0844,28.1009,28.0762,28.0844,43000.0
2007-09-04 12:25:00,34.01,34.01,34.0,34.01,31900.0,28.0844,28.0844,28.0762,28.0844,31900.0
2007-09-04 12:30:00,34.01,34.01,34.0,34.01,59800.0,28.0844,28.0844,28.0762,28.0844,59800.0
2007-09-04 12:35:00,34.01,34.02,33.99,34.0,96200.0,28.0844,28.0927,28.0679,28.0762,96200.0
2007-09-04 12:40:00,34.01,34.01,34.0,34.01,38900.0,28.0844,28.0844,28.0762,28.0844,38900.0
2007-09-04 12:45:00,34.01,34.02,34.0,34.01,52700.0,28.0844,28.0927,28.0762,28.0844,52700.0
2007-09-04 12:50:00,34.01,34.01,34.0,34.01,10000.0,28.0844,28.0844,28.0762,28.0844,10000.0
2007-09-04 12:55:00,34.0,34.01,33.97,34.0,104800.0,28.0762,28.0844,28.0514,28.0762,104800.0
2007-09-04 13:00:00,34.01,34.03,33.99,34.01,66600.0,28.0844,28.1009,28.0679,28.0844,66600.0
2007-09-04 13:05:00,34.0,34.02,33.97,33.98,42100.0,28.0762,28.0927,28.0514,28.0597,42100.0
2007-09-04 13:10:00,33.99,34.05,33.97,34.03,73000.0,28.0679,28.1175,28.0514,28.1009,73000.0
2007-09-04 13:15:00,34.04,34.07,34.02,34.05,44000.0,28.1092,28.134,28.0927,28.1175,44000.0
2007-09-04 13:20:00,34.05,34.09,34.05,34.08,43500.0,28.1175,28.1505,28.1175,28.1422,43500.0
2007-09-04 13:25:00,34.09,34.09,34.0,34.0,34200.0,28.1505,28.1505,28.0762,28.0762,34200.0
2007-09-04 13:30:00,34.0,34.06,34.0,34.03,97200.0,28.0762,28.1257,28.0762,28.1009,97200.0
2007-09-04 13:35:00,34.03,34.09,34.02,34.08,58300.0,28.1009,28.1505,28.0927,28.1422,58300.0
2007-09-04 13:40:00,34.08,34.09,34.04,34.04,168500.0,28.1422,28.1505,28.1092,28.1092,168500.0
2007-09-04 13:45:00,34.04,34.07,34.03,34.03,85100.0,28.1092,28.134,28.1009,28.1009,85100.0
2007-09-04 13:50:00,34.04,34.07,34.02,34.04,56000.0,28.1092,28.134,28.0927,28.1092,56000.0
2007-09-04 13:55:00,34.03,34.06,34.03,34.04,52000.0,28.1009,28.1257,28.1009,28.1092,52000.0
2007-09-04 14:00:00,34.03,34.04,34.0,34.02,97500.0,28.1009,28.1092,28.0762,28.0927,97500.0
2007-09-04 14:05:00,34.02,34.04,34.01,34.03,79500.0,28.0927,28.1092,28.0844,28.1009,79500.0
2007-09-04 14:10:00,34.03,34.07,34.03,34.06,149500.0,28.1009,28.134,28.1009,28.1257,149500.0
2007-09-04 14:15:00,34.05,34.08,34.04,34.04,91000.0,28.1175,28.1422,28.1092,28.1092,91000.0
2007-09-04 14:20:00,34.04,34.07,34.02,34.05,153300.0,28.1092,28.134,28.0927,28.1175,153300.0
2007-09-04 14:25:00,34.05,34.09,34.05,34.07,76700.0,28.1175,28.1505,28.1175,28.134,76700.0
2007-09-04 14:30:00,34.08,34.14,34.08,34.13,77900.0,28.1422,28.1918,28.1422,28.1835,77900.0
2007-09-04 14:35:00,34.13,34.17,34.12,34.17,92300.0,28.1835,28.2166,28.1753,28.2166,92300.0
2007-09-04 14:40:00,34.16,34.17,34.14,34.16,49200.0,28.2083,28.2166,28.1918,28.2083,49200.0
2007-09-04 14:45:00,34.17,34.19,34.15,34.16,88200.0,28.2166,28.2331,28.2,28.2083,88200.0
2007-09-04 14:50:00,34.16,34.19,34.15,34.18,50600.0,28.2083,28.2331,28.2,28.2248,50600.0
2007-09-04 14:55:00,34.19,34.2,34.18,34.18,51200.0,28.2331,28.2413,28.2248,28.2248,51200.0
2007-09-04 15:00:00,34.19,34.2,34.18,34.19,69600.0,28.2331,28.2413,28.2248,28.2331,69600.0
2007-09-04 15:05:00,34.2,34.28,34.19,34.27,155100.0,28.2413,28.3074,28.2331,28.2991,155100.0
2007-09-04 15:10:00,34.28,34.3,34.26,34.28,100500.0,28.3074,28.3239,28.2909,28.3074,100500.0
2007-09-04 15:15:00,34.28,34.29,34.25,34.25,87800.0,28.3074,28.3156,28.2826,28.2826,87800.0
2007-09-04 15:20:00,34.26,34.27,34.18,34.18,186800.0,28.2909,28.2991,28.2248,28.2248,186800.0
2007-09-04 15:25:00,34.19,34.24,34.16,34.23,128900.0,28.2331,28.2744,28.2083,28.2661,128900.0
2007-09-04 15:30:00,34.24,34.25,34.18,34.18,147600.0,28.2744,28.2826,28.2248,28.2248,147600.0
2007-09-04 15:35:00,34.18,34.19,34.16,34.17,216400.0,28.2248,28.2331,28.2083,28.2166,216400.0
2007-09-04 15:40:00,34.17,34.19,34.1,34.12,371900.0,28.2166,28.2331,28.1588,28.1753,371900.0
2007-09-04 15:45:00,34.12,34.17,34.09,34.17,178200.0,28.1753,28.2166,28.1505,28.2166,178200.0
2007-09-04 15:50:00,34.17,34.2,34.14,34.16,274400.0,28.2166,28.2413,28.1918,28.2083,274400.0
2007-09-04 15:55:00,34.16,34.2,34.13,34.13,589900.0,28.2083,28.2413,28.1835,28.1835,589900.0
2007-09-05 09:30:00,33.84,34.0,33.74,33.99,183900.0,27.9441,28.0762,27.8615,28.0679,183900.0
2007-09-05 09:35:00,34.0,34.09,33.95,34.05,85500.0,28.0762,28.1505,28.0349,28.1175,85500.0
2007-09-05 09:40:00,34.05,34.1,34.0,34.0,74600.0,28.1175,28.1588,28.0762,28.0762,74600.0
2007-09-05 09:45:00,34.01,34.07,33.99,34.0,144600.0,28.0844,28.134,28.0679,28.0762,144600.0
2007-09-05 09:50:00,33.99,34.03,33.95,33.98,116400.0,28.0679,28.1009,28.0349,28.0597,116400.0
2007-09-05 09:55:00,33.98,34.0,33.96,33.98,88000.0,28.0597,28.0762,28.0431,28.0597,88000.0
2007-09-05 10:00:00,33.98,34.02,33.93,34.02,154400.0,28.0597,28.0927,28.0184,28.0927,154400.0
2007-09-05 10:05:00,34.03,34.07,34.0,34.03,105700.0,28.1009,28.134,28.0762,28.1009,105700.0
2007-09-05 10:10:00,34.02,34.05,33.95,34.04,89700.0,28.0927,28.1175,28.0349,28.1092,89700.0
2007-09-05 10:15:00,34.04,34.06,34.0,34.05,111600.0,28.1092,28.1257,28.0762,28.1175,111600.0
2007-09-05 10:20:00,34.05,34.07,33.99,34.06,158700.0,28.1175,28.134,28.0679,28.1257,158700.0
2007-09-05 10:25:00,34.07,34.07,34.0,34.02,94900.0,28.134,28.134,28.0762,28.0927,94900.0
2007-09-05 10:30:00,34.02,34.05,34.01,34.04,144700.0,28.0927,28.1175,28.0844,28.1092,144700.0
2007-09-05 10:35:00,34.03,34.06,34.02,34.03,62300.0,28.1009,28.1257,28.0927,28.1009,62300.0
2007-09-05 10:40:00,34.04,34.05,34.0,34.0,57500.0,28.1092,28.1175,28.0762,28.0762,57500.0
2007-09-05 10:45:00,34.0,34.01,33.96,33.97,166400.0,28.0762,28.0844,28.0431,28.0514,166400.0
2007-09-05 10:50:00,33.97,33.99,33.95,33.98,81800.0,28.0514,28.0679,28.0349,28.0597,81800.0
2007-09-05 10:55:00,33.98,33.99,33.96,33.96,66600.0,28.0597,28.0679,28.0431,28.0431,66600.0
2007-09-05 11:00:00,33.96,33.96,33.92,33.93,97400.0,28.0431,28.0431,28.0101,28.0184,97400.0
2007-09-05 11:05:00,33.93,33.94,33.88,33.88,100300.0,28.0184,28.0266,27.9771,27.9771,100300.0
2007-09-05 11:10:00,33.88,33.88,33.8,33.86,145800.0,27.9771,27.9771,27.911,27.9606,145800.0
2007-09-05 11:15:00,33.86,33.9,33.85,33.89,45500.0,27.9606,27.9936,27.9523,27.9853,45500.0
2007-09-05 11:20:00,33.89,33.92,33.88,33.9,97800.0,27.9853,28.0101,27.9771,27.9936,97800.0
2007-09-05 11:25:00,33.9,33.95,33.9,33.92,148300.0,27.9936,28.0349,27.9936,28.0101,148300.0
2007-09-05 11:30:00,33.91,33.93,33.89,33.9,58000.0,28.0019,28.0184,27.9853,27.9936,58000.0
2007-09-05 11:35:00,33.9,33.91,33.87,33.9,63300.0,27.9936,28.0019,27.9688,27.9936,63300.0
2007-09-05 11:40:00,33.9,33.92,33.9,33.92,46000.0,27.9936,28.0101,27.9936,28.0101,46000.0
2007-09-05 11:45:00,33.91,33.92,33.89,33.9,58900.0,28.0019,28.0101,27.9853,27.9936,58900.0
2007-09-05 11:50:00,33.9,33.92,33.89,33.91,39800.0,27.9936,28.0101,27.9853,28.0019,39800.0
2007-09-05 11:55:00,33.92,33.93,33.91,33.91,46100.0,28.0101,28.0184,28.0019,28.0019,46100.0
2007-09-05 12:00:00,33.91,33.93,33.91,33.92,29600.0,28.0019,28.0184,28.0019,28.0101,29600.0
2007-09-05 12:05:00,33.92,33.93,33.91,33.92,39500.0,28.0101,28.0184,28.0019,28.0101,39500.0
2007-09-05 12:10:00,33.93,33.97,33.92,33.96,92000.0,28.0184,28.0514,28.0101,28.0431,92000.0
2007-09-05 12:15:00,33.96,33.97,33.89,33.89,60800.0,28.0431,28.0514,27.9853,27.9853,60800.0
2007-09-05 12:20:00,33.89,33.9,33.88,33.89,59600.0,27.9853,27.9936,27.9771,27.9853,59600.0
2007-09-05 12:25:00,33.89,33.96,33.88,33.96,37100.0,27.9853,28.0431,27.9771,28.0431,37100.0
2007-09-05 12:30:00,33.96,33.97,33.95,33.95,50200.0,28.0431,28.0514,28.0349,28.0349,50200.0
2007-09-05 12:35:00,33.95,33.98,33.95,33.95,49900.0,28.0349,28.0597,28.0349,28.0349,49900.0
2007-09-05 12:40:00,33.95,33.96,33.93,33.94,49700.0,28.0349,28.0431,28.0184,28.0266,49700.0
2007-09-05 12:45:00,33.94,33.98,33.94,33.98,67200.0,28.0266,28.0597,28.0266,28.0597,67200.0
2007-09-05 12:50:00,33.98,33.98,33.93,33.94,50300.0,28.0597,28.0597,28.0184,28.0266,50300.0
2007-09-05 12:55:00,33.94,33.96,33.94,33.96,24100.0,28.0266,28.0431,28.0266,28.0431,24100.0
2007-09-05 13:00:00,33.97,34.03,33.96,34.0,103200.0,28.0514,28.1009,28.0431,28.0762,103200.0
2007-09-05 13:05:00,33.99,34.02,33.95,33.98,78700.0,28.0679,28.0927,28.0349,28.0597,78700.0
2007-09-05 13:10:00,33.98,33.99,33.95,33.96,61800.0,28.0597,28.0679,28.0349,28.0431,61800.0
2007-09-05 13:15:00,33.96,34.0,33.96,33.98,48000.0,28.0431,28.0762,28.0431,28.0597,48000.0
2007-09-05 13:20:00,33.98,34.0,33.98,33.99,36900.0,28.0597,28.0762,28.0597,28.0679,36900.0
2007-09-05 13:25:00,34.0,34.05,33.99,34.03,79800.0,28.0762,28.1175,28.0679,28.1009,79800.0
2007-09-05 13:30:00,34.03,34.04,33.95,33.96,110600.0,28.1009,28.1092,28.0349,28.0431,110600.0
2007-09-05 13:35:00,33.97,33.97,33.94,33.96,58800.0,28.0514,28.0514,28.0266,28.0431,58800.0
2007-09-05 13:40:00,33.97,33.97,33.9,33.9,61200.0,28.0514,28.0514,27.9936,27.9936,61200.0
2007-09-05 13:45:00,33.89,33.9,33.85,33.85,79200.0,27.9853,27.9936,27.9523,27.9523,79200.0
2007-09-05 13:50:00,33.85,33.87,33.84,33.86,66200.0,27.9523,27.9688,27.9441,27.9606,66200.0
2007-09-05 13:55:00,33.85,33.89,33.85,33.88,77600.0,27.9523,27.9853,27.9523,27.9771,77600.0
2007-09-05 14:00:00,33.89,33.92,33.86,33.88,124800.0,27.9853,28.0101,27.9606,27.9771,124800.0
2007-09-05 14:05:00,33.88,33.9,33.86,33.89,97000.0,27.9771,27.9936,27.9606,27.9853,97000.0
2007-09-05 14:10:00,33.89,33.91,33.88,33.88,60500.0,27.9853,28.0019,27.9771,27.9771,60500.0
2007-09-05 14:15:00,33.89,33.91,33.87,33.89,61700.0,27.9853,28.0019,27.9688,27.9853,61700.0
2007-09-05 14:20:00,33.89,33.89,33.84,33.84,73700.0,27.9853,27.9853,27.9441,27.9441,73700.0
2007-09-05 14:25:00,33.84,33.88,33.83,33.88,79800.0,27.9441,27.9771,27.9358,27.9771,79800.0
2007-09-05 14:30:00,33.88,33.93,33.87,33.9,85000.0,27.9771,28.0184,27.9688,27.9936,85000.0
2007-09-05 14:35:00,33.9,33.94,33.9,33.94,45300.0,27.9936,28.0266,27.9936,28.0266,45300.0
2007-09-05 14:40:00,33.94,33.97,33.93,33.94,85200.0,28.0266,28.0514,28.0184,28.0266,85200.0
2007-09-05 14:45:00,33.94,33.95,33.89,33.92,102000.0,28.0266,28.0349,27.9853,28.0101,102000.0
2007-09-05 14:50:00,33.91,33.93,33.88,33.92,67400.0,28.0019,28.0184,27.9771,28.0101,67400.0
2007-09-05 14:55:00,33.93,34.0,33.93,33.99,64200.0,28.0184,28.0762,28.0184,28.0679,64200.0
2007-09-05 15:00:00,33.98,34.01,33.97,34.01,78000.0,28.0597,28.0844,28.0514,28.0844,78000.0
2007-09-05 15:05:00,34.01,34.07,34.0,34.06,120500.0,28.0844,28.134,28.0762,28.1257,120500.0
2007-09-05 15:10:00,34.06,34.09,34.02,34.08,111400.0,28.1257,28.1505,28.0927,28.1422,111400.0
2007-09-05 15:15:00,34.09,34.1,34.06,34.1,72000.0,28.1505,28.1588,28.1257,28.1588,72000.0
2007-09-05 15:20:00,34.1,34.1,34.03,34.06,120100.0,28.1588,28.1588,28.1009,28.1257,120100.0
2007-09-05 15:25:00,34.06,34.07,34.03,34.06,88100.0,28.1257,28.134,28.1009,28.1257,88100.0
2007-09-05 15:30:00,34.07,34.1,33.99,34.03,147800.0,28.134,28.1588,28.0679,28.1009,147800.0
2007-09-05 15:35:00,34.03,34.03,33.94,33.95,200200.0,28.1009,28.1009,28.0266,28.0349,200200.0
2007-09-05 15:40:00,33.95,34.03,33.93,34.02,304700.0,28.0349,28.1009,28.0184,28.0927,304700.0
2007-09-05 15:45:00,34.02,34.07,34.01,34.03,256300.0,28.0927,28.134,28.0844,28.1009,256300.0
2007-09-05 15:50:00,34.03,34.07,34.0,34.02,275400.0,28.1009,28.134,28.0762,28.0927,275400.0
2007-09-05 15:55:00,34.02,34.04,33.96,34.01,520800.0,28.0927,28.1092,28.0431,28.0844,520800.0
2007-09-06 09:30:00,34.22,34.25,33.99,34.01,168900.0,28.2578,28.2826,28.0679,28.0844,168900.0
2007-09-06 09:35:00,34.0,34.03,34.0,34.02,29700.0,28.0762,28.1009,28.0762,28.0927,29700.0
2007-09-06 09:40:00,34.01,34.03,34.0,34.0,33700.0,28.0844,28.1009,28.0762,28.0762,33700.0
2007-09-06 09:45:00,34.01,34.01,33.99,34.0,44500.0,28.0844,28.0844,28.0679,28.0762,44500.0
2007-09-06 09:50:00,34.01,34.03,33.99,34.01,62900.0,28.0844,28.1009,28.0679,28.0844,62900.0
2007-09-06 09:55:00,34.0,34.02,33.99,34.0,58900.0,28.0762,28.0927,28.0679,28.0762,58900.0
2007-09-06 10:00:00,34.01,34.04,33.95,33.99,112900.0,28.0844,28.1092,28.0349,28.0679,112900.0
2007-09-06 10:05:00,33.99,34.01,33.96,34.0,66000.0,28.0679,28.0844,28.0431,28.0762,66000.0
2007-09-06 10:10:00,33.99,34.01,33.98,33.98,39000.0,28.0679,28.0844,28.0597,28.0597,39000.0
2007-09-06 10:15:00,33.99,34.0,33.96,34.0,62000.0,28.0679,28.0762,28.0431,28.0762,62000.0
2007-09-06 10:20:00,34.0,34.0,33.87,33.89,118000.0,28.0762,28.0762,27.9688,27.9853,118000.0
2007-09-06 10:25:00,33.88,33.94,33.88,33.91,50000.0,27.9771,28.0266,27.9771,28.0019,50000.0
2007-09-06 10:30:00,33.92,33.98,33.9,33.97,73300.0,28.0101,28.0597,27.9936,28.0514,73300.0
2007-09-06 10:35:00,33.97,33.99,33.96,33.98,48400.0,28.0514,28.0679,28.0431,28.0597,48400.0
2007-09-06 10:40:00,33.98,34.01,33.97,34.01,52800.0,28.0597,28.0844,28.0514,28.0844,52800.0
2007-09-06 10:45:00,34.0,34.04,34.0,34.04,53400.0,28.0762,28.1092,28.0762,28.1092,53400.0
2007-09-06 10:50:00,34.03,34.05,33.98,33.99,68800.0,28.1009,28.1175,28.0597,28.0679,68800.0
2007-09-06 10:55:00,34.0,34.02,33.97,33.98,48000.0,28.0762,28.0927,28.0514,28.0597,48000.0
2007-09-06 11:00:00,33.98,34.01,33.97,34.01,70200.0,28.0597,28.0844,28.0514,28.0844,70200.0
2007-09-06 11:05:00,34.0,34.02,33.99,34.0,64900.0,28.0762,28.0927,28.0679,28.0762,64900.0
2007-09-06 11:10:00,34.0,34.01,34.0,34.0,38400.0,28.0762,28.0844,28.0762,28.0762,38400.0
2007-09-06 11:15:00,34.01,34.03,34.0,34.03,49400.0,28.0844,28.1009,28.0762,28.1009,49400.0
2007-09-06 11:20:00,34.03,34.16,34.03,34.12,95900.0,28.1009,28.2083,28.1009,28.1753,95900.0
2007-09-06 11:25:00,34.12,34.15,34.12,34.15,20200.0,28.1753,28.2,28.1753,28.2,20200.0
2007-09-06 11:30:00,34.14,34.22,34.14,34.19,68900.0,28.1918,28.2578,28.1918,28.2331,68900.0
2007-09-06 11:35:00,34.19,34.2,34.15,34.15,63700.0,28.2331,28.2413,28.2,28.2,63700.0
2007-09-06 11:40:00,34.15,34.18,34.14,34.18,88200.0,28.2,28.2248,28.1918,28.2248,88200.0
2007-09-06 11:45:00,34.18,34.25,34.17,34.23,97700.0,28.2248,28.2826,28.2166,28.2661,97700.0
2007-09-06 11:50:00,34.23,34.3,34.22,34.26,86700.0,28.2661,28.3239,28.2578,28.2909,86700.0
2007-09-06 11:55:00,34.26,34.37,34.23,34.33,265800.0,28.2909,28.3817,28.2661,28.3487,265800.0
2007-09-06 12:00:00,34.33,34.39,34.3,34.38,191100.0,28.3487,28.3982,28.3239,28.39,191100.0
2007-09-06 12:05:00,34.38,34.38,34.33,34.33,92400.0,28.39,28.39,28.3487,28.3487,92400.0
2007-09-06 12:10:00,34.33,34.34,34.27,34.33,78500.0,28.3487,28.3569,28.2991,28.3487,78500.0
2007-09-06 12:15:00,34.33,34.4,34.33,34.36,82200.0,28.3487,28.4065,28.3487,28.3735,82200.0
2007-09-06 12:20:00,34.37,34.38,34.33,34.33,129900.0,28.3817,28.39,28.3487,28.3487,129900.0
2007-09-06 12:25:00,34.34,34.34,34.28,34.28,53000.0,28.3569,28.3569,28.3074,28.3074,53000.0
2007-09-06 12:30:00,34.29,34.29,34.24,34.29,105500.0,28.3156,28.3156,28.2744,28.3156,105500.0
2007-09-06 12:35:00,34.28,34.34,34.28,34.32,111400.0,28.3074,28.3569,28.3074,28.3404,111400.0
2007-09-06 12:40:00,34.32,34.33,34.24,34.25,224900.0,28.3404,28.3487,28.2744,28.2826,224900.0
2007-09-06 12:45:00,34.26,34.26,34.21,34.23,79100.0,28.2909,28.2909,28.2496,28.2661,79100.0
2007-09-06 12:50:00,34.23,34.27,34.21,34.26,67300.0,28.2661,28.2991,28.2496,28.2909,67300.0
2007-09-06 12:55:00,34.27,34.31,34.26,34.3,70300.0,28.2991,28.3322,28.2909,28.3239,70300.0
2007-09-06 13:00:00,34.3,34.32,34.29,34.32,64900.0,28.3239,28.3404,28.3156,28.3404,64900.0
2007-09-06 13:05:00,34.31,34.33,34.24,34.24,75100.0,28.3322,28.3487,28.2744,28.2744,75100.0
2007-09-06 13:10:00,34.25,34.25,34.2,34.2,28700.0,28.2826,28.2826,28.2413,28.2413,28700.0
2007-09-06 13:15:00,34.2,34.26,34.19,34.25,109600.0,28.2413,28.2909,28.2331,28.2826,109600.0
2007-09-06 13:20:00,34.25,34.27,34.23,34.24,57000.0,28.2826,28.2991,28.2661,28.2744,57000.0
2007-09-06 13:25:00,34.24,34.26,34.23,34.25,24300.0,28.2744,28.2909,28.2661,28.2826,24300.0
2007-09-06 13:30:00,34.24,34.25,34.21,34.22,40400.0,28.2744,28.2826,28.2496,28.2578,40400.0
2007-09-06 13:35:00,34.23,34.28,34.21,34.23,84300.0,28.2661,28.3074,28.2496,28.2661,84300.0
2007-09-06 13:40:00,34.22,34.28,34.22,34.27,36700.0,28.2578,28.3074,28.2578,28.2991,36700.0
2007-09-06 13:45:00,34.26,34.3,34.22,34.25,85900.0,28.2909,28.3239,28.2578,28.2826,85900.0
2007-09-06 13:50:00,34.26,34.29,34.25,34.29,37000.0,28.2909,28.3156,28.2826,28.3156,37000.0
2007-09-06 13:55:00,34.29,34.31,34.27,34.31,37800.0,28.3156,28.3322,28.2991,28.3322,37800.0
2007-09-06 14:00:00,34.31,34.34,34.3,34.33,83600.0,28.3322,28.3569,28.3239,28.3487,83600.0
2007-09-06 14:05:00,34.34,34.36,34.29,34.3,165300.0,28.3569,28.3735,28.3156,28.3239,165300.0
2007-09-06 14:10:00,34.31,34.37,34.3,34.37,46600.0,28.3322,28.3817,28.3239,28.3817,46600.0
2007-09-06 14:15:00,34.37,34.41,34.36,34.4,88100.0,28.3817,28.4147,28.3735,28.4065,88100.0
2007-09-06 14:20:00,34.4,34.42,34.38,34.41,1086500.0,28.4065,28.423,28.39,28.4147,1086500.0
2007-09-06 14:25:00,34.41,34.43,34.39,34.39,44500.0,28.4147,28.4313,28.3982,28.3982,44500.0
2007-09-06 14:30:00,34.39,34.44,34.38,34.42,90000.0,28.3982,28.4395,28.39,28.423,90000.0
2007-09-06 14:35:00,34.42,34.45,34.42,34.45,206500.0,28.423,28.4478,28.423,28.4478,206500.0
2007-09-06 14:40:00,34.45,34.48,34.43,34.45,110000.0,28.4478,28.4725,28.4313,28.4478,110000.0
2007-09-06 14:45:00,34.45,34.46,34.42,34.43,50900.0,28.4478,28.456,28.423,28.4313,50900.0
2007-09-06 14:50:00,34.43,34.44,34.38,34.38,102800.0,28.4313,28.4395,28.39,28.39,102800.0
2007-09-06 14:55:00,34.38,34.41,34.38,34.41,55000.0,28.39,28.4147,28.39,28.4147,55000.0
2007-09-06 15:00:00,34.41,34.43,34.4,34.43,58300.0,28.4147,28.4313,28.4065,28.4313,58300.0
2007-09-06 15:05:00,34.43,34.45,34.41,34.41,56500.0,28.4313,28.4478,28.4147,28.4147,56500.0
2007-09-06 15:10:00,34.41,34.42,34.38,34.4,93100.0,28.4147,28.423,28.39,28.4065,93100.0
2007-09-06 15:15:00,34.39,34.41,34.35,34.37,86800.0,28.3982,28.4147,28.3652,28.3817,86800.0
2007-09-06 15:20:00,34.37,34.39,34.34,34.38,63400.0,28.3817,28.3982,28.3569,28.39,63400.0
2007-09-06 15:25:00,34.38,34.42,34.37,34.41,68800.0,28.39,28.423,28.3817,28.4147,68800.0
2007-09-06 15:30:00,34.41,34.44,34.4,34.44,67700.0,28.4147,28.4395,28.4065,28.4395,67700.0
2007-09-06 15:35:00,34.44,34.44,34.42,34.43,64200.0,28.4395,28.4395,28.423,28.4313,64200.0
2007-09-06 15:40:00,34.42,34.44,34.4,34.43,195400.0,28.423,28.4395,28.4065,28.4313,195400.0
2007-09-06 15:45:00,34.44,34.45,34.41,34.43,233700.0,28.4395,28.4478,28.4147,28.4313,233700.0
2007-09-06 15:50:00,34.43,34.45,34.41,34.44,196500.0,28.4313,28.4478,28.4147,28.4395,196500.0
2007-09-06 15:55:00,34.45,34.45,34.4,34.44,270000.0,28.4478,28.4478,28.4065,28.4395,270000.0
2007-09-07 09:30:00,33.93,34.16,33.9,34.0,201500.0,28.0184,28.2083,27.9936,28.0762,201500.0
2007-09-07 09:35:00,34.03,34.03,33.95,34.0,63200.0,28.1009,28.1009,28.0349,28.0762,63200.0
2007-09-07 09:40:00,34.0,34.07,33.98,34.06,100800.0,28.0762,28.134,28.0597,28.1257,100800.0
2007-09-07 09:45:00,34.06,34.08,34.04,34.08,84300.0,28.1257,28.1422,28.1092,28.1422,84300.0
2007-09-07 09:50:00,34.08,34.11,34.04,34.04,100500.0,28.1422,28.167,28.1092,28.1092,100500.0
2007-09-07 09:55:00,34.04,34.06,34.02,34.02,64600.0,28.1092,28.1257,28.0927,28.0927,64600.0
2007-09-07 10:00:00,34.03,34.04,33.99,34.04,72600.0,28.1009,28.1092,28.0679,28.1092,72600.0
2007-09-07 10:05:00,34.03,34.04,33.98,34.01,127100.0,28.1009,28.1092,28.0597,28.0844,127100.0
2007-09-07 10:10:00,34.01,34.04,33.95,33.96,150700.0,28.0844,28.1092,28.0349,28.0431,150700.0
2007-09-07 10:15:00,33.96,33.97,33.91,33.92,138800.0,28.0431,28.0514,28.0019,28.0101,138800.0
2007-09-07 10:20:00,33.93,33.95,33.9,33.91,75000.0,28.0184,28.0349,27.9936,28.0019,75000.0
2007-09-07 10:25:00,33.91,33.91,33.86,33.87,81700.0,28.0019,28.0019,27.9606,27.9688,81700.0
2007-09-07 10:30:00,33.87,33.87,33.78,33.79,172000.0,27.9688,27.9688,27.8945,27.9028,172000.0
2007-09-07 10:35:00,33.79,33.8,33.74,33.74,111700.0,27.9028,27.911,27.8615,27.8615,111700.0
2007-09-07 10:40:00,33.74,33.77,33.68,33.68,203900.0,27.8615,27.8862,27.8119,27.8119,203900.0
2007-09-07 10:45:00,33.68,33.73,33.63,33.64,119800.0,27.8119,27.8532,27.7706,27.7789,119800.0
2007-09-07 10:50:00,33.64,33.66,33.59,33.62,145300.0,27.7789,27.7954,27.7376,27.7624,145300.0
2007-09-07 10:55:00,33.61,33.65,33.61,33.65,106700.0,27.7541,27.7872,27.7541,27.7872,106700.0
2007-09-07 11:00:00,33.66,33.72,33.65,33.71,94900.0,27.7954,27.845,27.7872,27.8367,94900.0
2007-09-07 11:05:00,33.72,33.72,33.68,33.68,106000.0,27.845,27.845,27.8119,27.8119,106000.0
2007-09-07 11:10:00,33.68,33.68,33.61,33.61,55700.0,27.8119,27.8119,27.7541,27.7541,55700.0
2007-09-07 11:15:00,33.61,33.62,33.59,33.62,105400.0,27.7541,27.7624,27.7376,27.7624,105400.0
2007-09-07 11:20:00,33.62,33.71,33.61,33.7,121600.0,27.7624,27.8367,27.7541,27.8284,121600.0
2007-09-07 11:25:00,33.7,33.71,33.68,33.7,110300.0,27.8284,27.8367,27.8119,27.8284,110300.0
2007-09-07 11:30:00,33.7,33.73,33.69,33.73,90900.0,27.8284,27.8532,27.8202,27.8532,90900.0
2007-09-07 11:35:00,33.73,33.75,33.71,33.71,82300.0,27.8532,27.8697,27.8367,27.8367,82300.0
2007-09-07 11:40:00,33.71,33.73,33.69,33.73,93300.0,27.8367,27.8532,27.8202,27.8532,93300.0
2007-09-07 11:45:00,33.73,33.75,33.71,33.74,107800.0,27.8532,27.8697,27.8367,27.8615,107800.0
2007-09-07 11:50:00,33.74,33.76,33.7,33.75,85300.0,27.8615,27.878,27.8284,27.8697,85300.0
2007-09-07 11:55:00,33.75,33.76,33.74,33.75,110300.0,27.8697,27.878,27.8615,27.8697,110300.0
2007-09-07 12:00:00,33.74,33.76,33.73,33.75,74700.0,27.8615,27.878,27.8532,27.8697,74700.0
2007-09-07 12:05:00,33.76,33.76,33.74,33.75,146300.0,27.878,27.878,27.8615,27.8697,146300.0
2007-09-07 12:10:00,33.76,33.78,33.74,33.76,122200.0,27.878,27.8945,27.8615,27.878,122200.0
2007-09-07 12:15:00,33.76,33.79,33.74,33.78,36000.0,27.878,27.9028,27.8615,27.8945,36000.0
2007-09-07 12:20:00,33.77,33.81,33.77,33.79,96500.0,27.8862,27.9193,27.8862,27.9028,96500.0
2007-09-07 12:25:00,33.79,33.82,33.78,33.82,84900.0,27.9028,27.9275,27.8945,27.9275,84900.0
2007-09-07 12:30:00,33.82,33.85,33.82,33.85,84800.0,27.9275,27.9523,27.9275,27.9523,84800.0
2007-09-07 12:35:00,33.84,33.85,33.79,33.82,57500.0,27.9441,27.9523,27.9028,27.9275,57500.0
2007-09-07 12:40:00,33.83,33.85,33.78,33.81,58600.0,27.9358,27.9523,27.8945,27.9193,58600.0
2007-09-07 12:45:00,33.81,33.81,33.74,33.78,54200.0,27.9193,27.9193,27.8615,27.8945,54200.0
2007-09-07 12:50:00,33.79,33.79,33.76,33.79,14900.0,27.9028,27.9028,27.878,27.9028,14900.0
2007-09-07 12:55:00,33.78,33.8,33.75,33.8,32700.0,27.8945,27.911,27.8697,27.911,32700.0
2007-09-07 13:00:00,33.8,33.81,33.79,33.79,42100.0,27.911,27.9193,27.9028,27.9028,42100.0
2007-09-07 13:05:00,33.79,33.81,33.77,33.81,58700.0,27.9028,27.9193,27.8862,27.9193,58700.0
2007-09-07 13:10:00,33.81,33.82,33.79,33.81,82900.0,27.9193,27.9275,27.9028,27.9193,82900.0
2007-09-07 13:15:00,33.81,33.81,33.79,33.8,82700.0,27.9193,27.9193,27.9028,27.911,82700.0
2007-09-07 13:20:00,33.8,33.8,33.71,33.75,58600.0,27.911,27.911,27.8367,27.8697,58600.0
2007-09-07 13:25:00,33.74,33.75,33.71,33.71,32700.0,27.8615,27.8697,27.8367,27.8367,32700.0
2007-09-07 13:30:00,33.71,33.73,33.69,33.73,80200.0,27.8367,27.8532,27.8202,27.8532,80200.0
2007-09-07 13:35:00,33.73,33.74,33.7,33.71,111700.0,27.8532,27.8615,27.8284,27.8367,111700.0
2007-09-07 13:40:00,33.71,33.71,33.68,33.68,134700.0,27.8367,27.8367,27.8119,27.8119,134700.0
2007-09-07 13:45:00,33.68,33.7,33.65,33.69,75500.0,27.8119,27.8284,27.7872,27.8202,75500.0
2007-09-07 13:50:00,33.69,33.7,33.68,33.69,162000.0,27.8202,27.8284,27.8119,27.8202,162000.0
2007-09-07 13:55:00,33.68,33.7,33.67,33.67,94100.0,27.8119,27.8284,27.8037,27.8037,94100.0
2007-09-07 14:00:00,33.68,33.69,33.64,33.65,109900.0,27.8119,27.8202,27.7789,27.7872,109900.0
2007-09-07 14:05:00,33.66,33.67,33.65,33.66,88900.0,27.7954,27.8037,27.7872,27.7954,88900.0
2007-09-07 14:10:00,33.66,33.71,33.66,33.68,197800.0,27.7954,27.8367,27.7954,27.8119,197800.0
2007-09-07 14:15:00,33.67,33.71,33.66,33.68,136100.0,27.8037,27.8367,27.7954,27.8119,136100.0
2007-09-07 14:20:00,33.69,33.73,33.68,33.71,76800.0,27.8202,27.8532,27.8119,27.8367,76800.0
2007-09-07 14:25:00,33.71,33.72,33.7,33.72,51600.0,27.8367,27.845,27.8284,27.845,51600.0
2007-09-07 14:30:00,33.71,33.72,33.7,33.71,60400.0,27.8367,27.845,27.8284,27.8367,60400.0
2007-09-07 14:35:00,33.71,33.78,33.71,33.78,52500.0,27.8367,27.8945,27.8367,27.8945,52500.0
2007-09-07 14:40:00,33.77,33.78,33.77,33.77,46600.0,27.8862,27.8945,27.8862,27.8862,46600.0
2007-09-07 14:45:00,33.77,33.79,33.71,33.72,98200.0,27.8862,27.9028,27.8367,27.845,98200.0
2007-09-07 14:50:00,33.72,33.73,33.7,33.71,52200.0,27.845,27.8532,27.8284,27.8367,52200.0
2007-09-07 14:55:00,33.7,33.72,33.6,33.61,206000.0,27.8284,27.845,27.7459,27.7541,206000.0
2007-09-07 15:00:00,33.62,33.7,33.61,33.7,135500.0,27.7624,27.8284,27.7541,27.8284,135500.0
2007-09-07 15:05:00,33.7,33.73,33.69,33.7,107400.0,27.8284,27.8532,27.8202,27.8284,107400.0
2007-09-07 15:10:00,33.7,33.72,33.7,33.71,67400.0,27.8284,27.845,27.8284,27.8367,67400.0
2007-09-07 15:15:00,33.71,33.72,33.7,33.7,69900.0,27.8367,27.845,27.8284,27.8284,69900.0
2007-09-07 15:20:00,33.7,33.71,33.62,33.62,232200.0,27.8284,27.8367,27.7624,27.7624,232200.0
2007-09-07 15:25:00,33.62,33.65,33.59,33.63,247500.0,27.7624,27.7872,27.7376,27.7706,247500.0
2007-09-07 15:30:00,33.64,33.66,33.58,33.59,167600.0,27.7789,27.7954,27.7294,27.7376,167600.0
2007-09-07 15:35:00,33.59,33.62,33.56,33.56,213500.0,27.7376,27.7624,27.7128,27.7128,213500.0
2007-09-07 15:40:00,33.56,33.56,33.47,33.54,399400.0,27.7128,27.7128,27.6385,27.6963,399400.0
2007-09-07 15:45:00,33.54,33.61,33.52,33.57,393800.0,27.6963,27.7541,27.6798,27.7211,393800.0
2007-09-07 15:50:00,33.57,33.67,33.53,33.65,349500.0,27.7211,27.8037,27.6881,27.7872,349500.0
2007-09-07 15:55:00,33.65,33.69,33.58,33.6,374600.0,27.7872,27.8202,27.7294,27.7459,374600.0
2007-09-10 09:30:00,33.59,33.78,33.59,33.64,151100.0,27.7376,27.8945,27.7376,27.7789,151100.0
2007-09-10 09:35:00,33.64,33.65,33.56,33.63,71100.0,27.7789,27.7872,27.7128,27.7706,71100.0
2007-09-10 09:40:00,33.64,33.66,33.61,33.62,56400.0,27.7789,27.7954,27.7541,27.7624,56400.0
2007-09-10 09:45:00,33.62,33.64,33.61,33.63,41600.0,27.7624,27.7789,27.7541,27.7706,41600.0
2007-09-10 09:50:00,33.63,33.68,33.61,33.67,48000.0,27.7706,27.8119,27.7541,27.8037,48000.0
2007-09-10 09:55:00,33.67,33.76,33.67,33.76,74800.0,27.8037,27.878,27.8037,27.878,74800.0
2007-09-10 10:00:00,33.77,33.8,33.76,33.8,51100.0,27.8862,27.911,27.878,27.911,51100.0
2007-09-10 10:05:00,33.79,33.87,33.79,33.8,67300.0,27.9028,27.9688,27.9028,27.911,67300.0
2007-09-10 10:10:00,33.8,33.85,33.76,33.8,59400.0,27.911,27.9523,27.878,27.911,59400.0
2007-09-10 10:15:00,33.79,33.79,33.71,33.72,67900.0,27.9028,27.9028,27.8367,27.845,67900.0
2007-09-10 10:20:00,33.72,33.82,33.72,33.82,71300.0,27.845,27.9275,27.845,27.9275,71300.0
2007-09-10 10:25:00,33.82,33.82,33.62,33.63,97000.0,27.9275,27.9275,27.7624,27.7706,97000.0
2007-09-10 10:30:00,33.62,33.7,33.62,33.68,67300.0,27.7624,27.8284,27.7624,27.8119,67300.0
2007-09-10 10:35:00,33.68,33.7,33.58,33.59,74200.0,27.8119,27.8284,27.7294,27.7376,74200.0
2007-09-10 10:40:00,33.59,33.59,33.49,33.5,97400.0,27.7376,27.7376,27.655,27.6633,97400.0
2007-09-10 10:45:00,33.51,33.54,33.45,33.46,140800.0,27.6715,27.6963,27.622,27.6303,140800.0
2007-09-10 10:50:00,33.46,33.46,33.39,33.39,95500.0,27.6303,27.6303,27.5725,27.5725,95500.0
2007-09-10 10:55:00,33.38,33.45,33.36,33.42,220500.0,27.5642,27.622,27.5477,27.5972,220500.0
2007-09-10 11:00:00,33.42,33.44,33.36,33.4,61200.0,27.5972,27.6137,27.5477,27.5807,61200.0
2007-09-10 11:05:00,33.4,33.42,33.33,33.33,63800.0,27.5807,27.5972,27.5229,27.5229,63800.0
2007-09-10 11:10:00,33.34,33.36,33.24,33.27,84800.0,27.5312,27.5477,27.4486,27.4734,84800.0
2007-09-10 11:15:00,33.28,33.29,33.23,33.23,58900.0,27.4816,27.4899,27.4403,27.4403,58900.0
2007-09-10 11:20:00,33.24,33.29,33.23,33.29,39600.0,27.4486,27.4899,27.4403,27.4899,39600.0
2007-09-10 11:25:00,33.29,33.36,33.29,33.34,67100.0,27.4899,27.5477,27.4899,27.5312,67100.0
2007-09-10 11:30:00,33.34,33.39,33.34,33.38,60200.0,27.5312,27.5725,27.5312,27.5642,60200.0
2007-09-10 11:35:00,33.38,33.41,33.32,33.39,122400.0,27.5642,27.589,27.5147,27.5725,122400.0
2007-09-10 11:40:00,33.39,33.45,33.38,33.42,47900.0,27.5725,27.622,27.5642,27.5972,47900.0
2007-09-10 11:45:00,33.43,33.43,33.38,33.42,56700.0,27.6055,27.6055,27.5642,27.5972,56700.0
2007-09-10 11:50:00,33.41,33.44,33.41,33.43,33900.0,27.589,27.6137,27.589,27.6055,33900.0
2007-09-10 11:55:00,33.43,33.45,33.43,33.44,26500.0,27.6055,27.622,27.6055,27.6137,26500.0
2007-09-10 12:00:00,33.44,33.44,33.39,33.41,47200.0,27.6137,27.6137,27.5725,27.589,47200.0
2007-09-10 12:05:00,33.4,33.43,33.4,33.42,27000.0,27.5807,27.6055,27.5807,27.5972,27000.0
2007-09-10 12:10:00,33.42,33.44,33.41,33.43,31400.0,27.5972,27.6137,27.589,27.6055,31400.0
2007-09-10 12:15:00,33.44,33.45,33.41,33.45,29100.0,27.6137,27.622,27.589,27.622,29100.0
2007-09-10 12:20:00,33.45,33.5,33.45,33.49,61900.0,27.622,27.6633,27.622,27.655,61900.0
2007-09-10 12:25:00,33.5,33.51,33.43,33.45,59100.0,27.6633,27.6715,27.6055,27.622,59100.0
2007-09-10 12:30:00,33.46,33.49,33.42,33.46,60300.0,27.6303,27.655,27.5972,27.6303,60300.0
2007-09-10 12:35:00,33.45,33.48,33.42,33.42,34300.0,27.622,27.6468,27.5972,27.5972,34300.0
2007-09-10 12:40:00,33.42,33.44,33.42,33.44,20200.0,27.5972,27.6137,27.5972,27.6137,20200.0
2007-09-10 12:45:00,33.43,33.45,33.41,33.44,39500.0,27.6055,27.622,27.589,27.6137,39500.0
2007-09-10 12:50:00,33.45,33.45,33.4,33.45,53400.0,27.622,27.622,27.5807,27.622,53400.0
2007-09-10 12:55:00,33.44,33.48,33.44,33.48,29100.0,27.6137,27.6468,27.6137,27.6468,29100.0
2007-09-10 13:00:00,33.47,33.49,33.45,33.49,39300.0,27.6385,27.655,27.622,27.655,39300.0
2007-09-10 13:05:00,33.49,33.53,33.48,33.5,25100.0,27.655,27.6881,27.6468,27.6633,25100.0
2007-09-10 13:10:00,33.51,33.51,33.42,33.45,73400.0,27.6715,27.6715,27.5972,27.622,73400.0
2007-09-10 13:15:00,33.46,33.51,33.45,33.51,51200.0,27.6303,27.6715,27.622,27.6715,51200.0
2007-09-10 13:20:00,33.51,33.55,33.49,33.5,79600.0,27.6715,27.7046,27.655,27.6633,79600.0
2007-09-10 13:25:00,33.5,33.54,33.49,33.54,41200.0,27.6633,27.6963,27.655,27.6963,41200.0
2007-09-10 13:30:00,33.54,33.56,33.48,33.55,47100.0,27.6963,27.7128,27.6468,27.7046,47100.0
2007-09-10 13:35:00,33.56,33.56,33.47,33.49,49600.0,27.7128,27.7128,27.6385,27.655,49600.0
2007-09-10 13:40:00,33.48,33.51,33.46,33.47,83300.0,27.6468,27.6715,27.6303,27.6385,83300.0
2007-09-10 13:45:00,33.47,33.48,33.42,33.46,59400.0,27.6385,27.6468,27.5972,27.6303,59400.0
2007-09-10 13:50:00,33.47,33.49,33.45,33.48,38700.0,27.6385,27.655,27.622,27.6468,38700.0
2007-09-10 13:55:00,33.47,33.51,33.47,33.51,38500.0,27.6385,27.6715,27.6385,27.6715,38500.0
2007-09-10 14:00:00,33.5,33.52,33.48,33.49,43500.0,27.6633,27.6798,27.6468,27.655,43500.0
2007-09-10 14:05:00,33.49,33.51,33.47,33.49,58900.0,27.655,27.6715,27.6385,27.655,58900.0
2007-09-10 14:10:00,33.49,33.55,33.49,33.54,35800.0,27.655,27.7046,27.655,27.6963,35800.0
2007-09-10 14:15:00,33.54,33.56,33.52,33.53,48900.0,27.6963,27.7128,27.6798,27.6881,48900.0
2007-09-10 14:20:00,33.52,33.57,33.5,33.57,53500.0,27.6798,27.7211,27.6633,27.7211,53500.0
2007-09-10 14:25:00,33.56,33.59,33.53,33.58,56600.0,27.7128,27.7376,27.6881,27.7294,56600.0
2007-09-10 14:30:00,33.58,33.6,33.56,33.57,46500.0,27.7294,27.7459,27.7128,27.7211,46500.0
2007-09-10 14:35:00,33.57,33.57,33.49,33.52,57200.0,27.7211,27.7211,27.655,27.6798,57200.0
2007-09-10 14:40:00,33.53,33.53,33.48,33.48,31200.0,27.6881,27.6881,27.6468,27.6468,31200.0
2007-09-10 14:45:00,33.48,33.53,33.47,33.48,44300.0,27.6468,27.6881,27.6385,27.6468,44300.0
2007-09-10 14:50:00,33.49,33.51,33.48,33.5,45000.0,27.655,27.6715,27.6468,27.6633,45000.0
2007-09-10 14:55:00,33.5,33.54,33.49,33.54,37400.0,27.6633,27.6963,27.655,27.6963,37400.0
2007-09-10 15:00:00,33.54,33.54,33.52,33.54,43300.0,27.6963,27.6963,27.6798,27.6963,43300.0
2007-09-10 15:05:00,33.53,33.67,33.53,33.67,101000.0,27.6881,27.8037,27.6881,27.8037,101000.0
2007-09-10 15:10:00,33.67,33.68,33.63,33.64,71100.0,27.8037,27.8119,27.7706,27.7789,71100.0
2007-09-10 15:15:00,33.64,33.7,33.63,33.69,65800.0,27.7789,27.8284,27.7706,27.8202,65800.0
2007-09-10 15:20:00,33.69,33.73,33.67,33.69,114100.0,27.8202,27.8532,27.8037,27.8202,114100.0
2007-09-10 15:25:00,33.69,33.71,33.65,33.66,100300.0,27.8202,27.8367,27.7872,27.7954,100300.0
2007-09-10 15:30:00,33.65,33.69,33.64,33.69,46700.0,27.7872,27.8202,27.7789,27.8202,46700.0
2007-09-10 15:35:00,33.68,33.73,33.68,33.69,85100.0,27.8119,27.8532,27.8119,27.8202,85100.0
2007-09-10 15:40:00,33.69,33.69,33.63,33.64,130600.0,27.8202,27.8202,27.7706,27.7789,130600.0
2007-09-10 15:45:00,33.64,33.67,33.62,33.64,74300.0,27.7789,27.8037,27.7624,27.7789,74300.0
2007-09-10 15:50:00,33.65,33.67,33.61,33.61,138100.0,27.7872,27.8037,27.7541,27.7541,138100.0
2007-09-10 15:55:00,33.61,33.62,33.52,33.54,302600.0,27.7541,27.7624,27.6798,27.6963,302600.0
2007-09-11 09:30:00,33.63,33.7,33.5,33.61,94500.0,27.7706,27.8284,27.6633,27.7541,94500.0
2007-09-11 09:35:00,33.64,33.64,33.52,33.56,59700.0,27.7789,27.7789,27.6798,27.7128,59700.0
2007-09-11 09:40:00,33.57,33.58,33.5,33.52,47900.0,27.7211,27.7294,27.6633,27.6798,47900.0
2007-09-11 09:45:00,33.53,33.59,33.49,33.52,71700.0,27.6881,27.7376,27.655,27.6798,71700.0
2007-09-11 09:50:00,33.53,33.59,33.49,33.59,41000.0,27.6881,27.7376,27.655,27.7376,41000.0
2007-09-11 09:55:00,33.59,33.6,33.53,33.53,63700.0,27.7376,27.7459,27.6881,27.6881,63700.0
2007-09-11 10:00:00,33.53,33.53,33.47,33.5,92200.0,27.6881,27.6881,27.6385,27.6633,92200.0
2007-09-11 10:05:00,33.51,33.53,33.48,33.49,70100.0,27.6715,27.6881,27.6468,27.655,70100.0
2007-09-11 10:10:00,33.49,33.49,33.47,33.48,40200.0,27.655,27.655,27.6385,27.6468,40200.0
2007-09-11 10:15:00,33.48,33.53,33.47,33.53,58900.0,27.6468,27.6881,27.6385,27.6881,58900.0
2007-09-11 10:20:00,33.53,33.55,33.49,33.49,80700.0,27.6881,27.7046,27.655,27.655,80700.0
2007-09-11 10:25:00,33.49,33.62,33.48,33.59,133600.0,27.655,27.7624,27.6468,27.7376,133600.0
2007-09-11 10:30:00,33.6,33.63,33.59,33.61,280200.0,27.7459,27.7706,27.7376,27.7541,280200.0
2007-09-11 10:35:00,33.6,33.64,33.6,33.64,90500.0,27.7459,27.7789,27.7459,27.7789,90500.0
2007-09-11 10:40:00,33.63,33.65,33.63,33.64,44700.0,27.7706,27.7872,27.7706,27.7789,44700.0
2007-09-11 10:45:00,33.65,33.65,33.64,33.64,41700.0,27.7872,27.7872,27.7789,27.7789,41700.0
2007-09-11 10:50:00,33.65,33.65,33.62,33.62,58700.0,27.7872,27.7872,27.7624,27.7624,58700.0
2007-09-11 10:55:00,33.62,33.63,33.58,33.58,49000.0,27.7624,27.7706,27.7294,27.7294,49000.0
2007-09-11 11:00:00,33.58,33.59,33.53,33.55,67500.0,27.7294,27.7376,27.6881,27.7046,67500.0
2007-09-11 11:05:00,33.55,33.57,33.49,33.49,65800.0,27.7046,27.7211,27.655,27.655,65800.0
2007-09-11 11:10:00,33.49,33.5,33.45,33.47,70800.0,27.655,27.6633,27.622,27.6385,70800.0
2007-09-11 11:15:00,33.47,33.48,33.45,33.48,61200.0,27.6385,27.6468,27.622,27.6468,61200.0
2007-09-11 11:20:00,33.48,33.51,33.47,33.49,107900.0,27.6468,27.6715,27.6385,27.655,107900.0
2007-09-11 11:25:00,33.49,33.51,33.48,33.5,66600.0,27.655,27.6715,27.6468,27.6633,66600.0
2007-09-11 11:30:00,33.49,33.5,33.45,33.46,50900.0,27.655,27.6633,27.622,27.6303,50900.0
2007-09-11 11:35:00,33.46,33.46,33.41,33.41,65800.0,27.6303,27.6303,27.589,27.589,65800.0
2007-09-11 11:40:00,33.41,33.42,33.4,33.4,259400.0,27.589,27.5972,27.5807,27.5807,259400.0
2007-09-11 11:45:00,33.4,33.4,33.34,33.34,267000.0,27.5807,27.5807,27.5312,27.5312,267000.0
2007-09-11 11:50:00,33.34,33.41,33.33,33.41,106900.0,27.5312,27.589,27.5229,27.589,106900.0
2007-09-11 11:55:00,33.41,33.43,33.4,33.4,57100.0,27.589,27.6055,27.5807,27.5807,57100.0
2007-09-11 12:00:00,33.4,33.41,33.33,33.33,68900.0,27.5807,27.589,27.5229,27.5229,68900.0
2007-09-11 12:05:00,33.33,33.36,33.33,33.35,45400.0,27.5229,27.5477,27.5229,27.5394,45400.0
2007-09-11 12:10:00,33.35,33.37,33.32,33.32,39200.0,27.5394,27.5559,27.5147,27.5147,39200.0
2007-09-11 12:15:00,33.32,33.36,33.32,33.34,182900.0,27.5147,27.5477,27.5147,27.5312,182900.0
2007-09-11 12:20:00,33.34,33.36,33.33,33.35,54400.0,27.5312,27.5477,27.5229,27.5394,54400.0
2007-09-11 12:25:00,33.36,33.36,33.35,33.35,26000.0,27.5477,27.5477,27.5394,27.5394,26000.0
2007-09-11 12:30:00,33.36,33.36,33.33,33.33,33800.0,27.5477,27.5477,27.5229,27.5229,33800.0
2007-09-11 12:35:00,33.34,33.36,33.32,33.34,60700.0,27.5312,27.5477,27.5147,27.5312,60700.0
2007-09-11 12:40:00,33.35,33.4,33.34,33.38,73200.0,27.5394,27.5807,27.5312,27.5642,73200.0
2007-09-11 12:45:00,33.37,33.38,33.35,33.35,26000.0,27.5559,27.5642,27.5394,27.5394,26000.0
2007-09-11 12:50:00,33.35,33.36,33.34,33.35,79500.0,27.5394,27.5477,27.5312,27.5394,79500.0
2007-09-11 12:55:00,33.34,33.35,33.32,33.35,61500.0,27.5312,27.5394,27.5147,27.5394,61500.0
2007-09-11 13:00:00,33.35,33.38,33.35,33.37,66800.0,27.5394,27.5642,27.5394,27.5559,66800.0
2007-09-11 13:05:00,33.36,33.4,33.35,33.38,100900.0,27.5477,27.5807,27.5394,27.5642,100900.0
2007-09-11 13:10:00,33.38,33.38,33.31,33.31,79800.0,27.5642,27.5642,27.5064,27.5064,79800.0
2007-09-11 13:15:00,33.31,33.34,33.29,33.31,79800.0,27.5064,27.5312,27.4899,27.5064,79800.0
2007-09-11 13:20:00,33.31,33.33,33.3,33.32,33000.0,27.5064,27.5229,27.4981,27.5147,33000.0
2007-09-11 13:25:00,33.32,33.36,33.31,33.36,48500.0,27.5147,27.5477,27.5064,27.5477,48500.0
2007-09-11 13:30:00,33.36,33.4,33.35,33.39,71300.0,27.5477,27.5807,27.5394,27.5725,71300.0
2007-09-11 13:35:00,33.39,33.4,33.35,33.35,138500.0,27.5725,27.5807,27.5394,27.5394,138500.0
2007-09-11 13:40:00,33.34,33.39,33.34,33.39,69500.0,27.5312,27.5725,27.5312,27.5725,69500.0
2007-09-11 13:45:00,33.38,33.44,33.38,33.41,85100.0,27.5642,27.6137,27.5642,27.589,85100.0
2007-09-11 13:50:00,33.42,33.44,33.41,33.42,51000.0,27.5972,27.6137,27.589,27.5972,51000.0
2007-09-11 13:55:00,33.42,33.42,33.39,33.4,69000.0,27.5972,27.5972,27.5725,27.5807,69000.0
2007-09-11 14:00:00,33.39,33.5,33.39,33.49,88500.0,27.5725,27.6633,27.5725,27.655,88500.0
2007-09-11 14:05:00,33.49,33.5,33.46,33.5,95600.0,27.655,27.6633,27.6303,27.6633,95600.0
2007-09-11 14:10:00,33.5,33.53,33.49,33.49,92100.0,27.6633,27.6881,27.655,27.655,92100.0
2007-09-11 14:15:00,33.49,33.56,33.48,33.52,159800.0,27.655,27.7128,27.6468,27.6798,159800.0
2007-09-11 14:20:00,33.52,33.53,33.5,33.51,65500.0,27.6798,27.6881,27.6633,27.6715,65500.0
2007-09-11 14:25:00,33.51,33.56,33.51,33.55,88800.0,27.6715,27.7128,27.6715,27.7046,88800.0
2007-09-11 14:30:00,33.55,33.56,33.54,33.56,61200.0,27.7046,27.7128,27.6963,27.7128,61200.0
2007-09-11 14:35:00,33.55,33.58,33.54,33.56,118700.0,27.7046,27.7294,27.6963,27.7128,118700.0
2007-09-11 14:40:00,33.57,33.57,33.53,33.54,43900.0,27.7211,27.7211,27.6881,27.6963,43900.0
2007-09-11 14:45:00,33.54,33.56,33.47,33.48,77500.0,27.6963,27.7128,27.6385,27.6468,77500.0
2007-09-11 14:50:00,33.48,33.5,33.46,33.5,93600.0,27.6468,27.6633,27.6303,27.6633,93600.0
2007-09-11 14:55:00,33.5,33.53,33.47,33.48,95100.0,27.6633,27.6881,27.6385,27.6468,95100.0
2007-09-11 15:00:00,33.48,33.51,33.48,33.49,47200.0,27.6468,27.6715,27.6468,27.655,47200.0
2007-09-11 15:05:00,33.48,33.51,33.48,33.5,41200.0,27.6468,27.6715,27.6468,27.6633,41200.0
2007-09-11 15:10:00,33.5,33.52,33.49,33.51,51800.0,27.6633,27.6798,27.655,27.6715,51800.0
2007-09-11 15:15:00,33.51,33.54,33.48,33.49,98000.0,27.6715,27.6963,27.6468,27.655,98000.0
2007-09-11 15:20:00,33.48,33.49,33.47,33.48,103200.0,27.6468,27.655,27.6385,27.6468,103200.0
2007-09-11 15:25:00,33.47,33.51,33.47,33.5,84900.0,27.6385,27.6715,27.6385,27.6633,84900.0
2007-09-11 15:30:00,33.5,33.55,33.49,33.55,63300.0,27.6633,27.7046,27.655,27.7046,63300.0
2007-09-11 15:35:00,33.55,33.55,33.49,33.5,202100.0,27.7046,27.7046,27.655,27.6633,202100.0
2007-09-11 15:40:00,33.51,33.53,33.47,33.49,233100.0,27.6715,27.6881,27.6385,27.655,233100.0
2007-09-11 15:45:00,33.49,33.49,33.45,33.48,249200.0,27.655,27.655,27.622,27.6468,249200.0
2007-09-11 15:50:00,33.47,33.51,33.46,33.49,236100.0,27.6385,27.6715,27.6303,27.655,236100.0
2007-09-11 15:55:00,33.49,33.53,33.48,33.5,457500.0,27.655,27.6881,27.6468,27.6633,457500.0
2007-09-12 09:30:00,33.53,33.82,33.5,33.75,186400.0,27.6881,27.9275,27.6633,27.8697,186400.0
2007-09-12 09:35:00,33.76,33.82,33.49,33.49,117000.0,27.878,27.9275,27.655,27.655,117000.0
2007-09-12 09:40:00,33.49,33.53,33.45,33.52,72100.0,27.655,27.6881,27.622,27.6798,72100.0
2007-09-12 09:45:00,33.53,33.53,33.49,33.5,72400.0,27.6881,27.6881,27.655,27.6633,72400.0
2007-09-12 09:50:00,33.5,33.52,33.49,33.51,69600.0,27.6633,27.6798,27.655,27.6715,69600.0
2007-09-12 09:55:00,33.51,33.58,33.48,33.54,142700.0,27.6715,27.7294,27.6468,27.6963,142700.0
2007-09-12 10:00:00,33.55,33.55,33.48,33.51,75900.0,27.7046,27.7046,27.6468,27.6715,75900.0
2007-09-12 10:05:00,33.51,33.58,33.5,33.57,59400.0,27.6715,27.7294,27.6633,27.7211,59400.0
2007-09-12 10:10:00,33.58,33.67,33.57,33.65,90600.0,27.7294,27.8037,27.7211,27.7872,90600.0
2007-09-12 10:15:00,33.65,33.67,33.65,33.66,36200.0,27.7872,27.8037,27.7872,27.7954,36200.0
2007-09-12 10:20:00,33.67,33.71,33.64,33.64,116500.0,27.8037,27.8367,27.7789,27.7789,116500.0
2007-09-12 10:25:00,33.64,33.65,33.6,33.63,86100.0,27.7789,27.7872,27.7459,27.7706,86100.0
2007-09-12 10:30:00,33.64,33.64,33.58,33.58,88500.0,27.7789,27.7789,27.7294,27.7294,88500.0
2007-09-12 10:35:00,33.57,33.67,33.57,33.65,65300.0,27.7211,27.8037,27.7211,27.7872,65300.0
2007-09-12 10:40:00,33.66,33.73,33.66,33.69,47600.0,27.7954,27.8532,27.7954,27.8202,47600.0
2007-09-12 10:45:00,33.69,33.73,33.66,33.67,61100.0,27.8202,27.8532,27.7954,27.8037,61100.0
2007-09-12 10:50:00,33.66,33.67,33.65,33.67,31800.0,27.7954,27.8037,27.7872,27.8037,31800.0
2007-09-12 10:55:00,33.66,33.7,33.66,33.68,142900.0,27.7954,27.8284,27.7954,27.8119,142900.0
2007-09-12 11:00:00,33.68,33.7,33.65,33.67,67000.0,27.8119,27.8284,27.7872,27.8037,67000.0
2007-09-12 11:05:00,33.67,33.71,33.67,33.69,65000.0,27.8037,27.8367,27.8037,27.8202,65000.0
2007-09-12 11:10:00,33.69,33.73,33.69,33.72,61300.0,27.8202,27.8532,27.8202,27.845,61300.0
2007-09-12 11:15:00,33.72,33.77,33.72,33.76,201600.0,27.845,27.8862,27.845,27.878,201600.0
2007-09-12 11:20:00,33.76,33.78,33.74,33.75,118200.0,27.878,27.8945,27.8615,27.8697,118200.0
2007-09-12 11:25:00,33.74,33.75,33.72,33.74,55300.0,27.8615,27.8697,27.845,27.8615,55300.0
2007-09-12 11:30:00,33.74,33.75,33.73,33.74,73300.0,27.8615,27.8697,27.8532,27.8615,73300.0
2007-09-12 11:35:00,33.73,33.75,33.72,33.73,63800.0,27.8532,27.8697,27.845,27.8532,63800.0
2007-09-12 11:40:00,33.73,33.73,33.69,33.69,73600.0,27.8532,27.8532,27.8202,27.8202,73600.0
2007-09-12 11:45:00,33.69,33.7,33.67,33.69,44800.0,27.8202,27.8284,27.8037,27.8202,44800.0
2007-09-12 11:50:00,33.7,33.73,33.69,33.72,52900.0,27.8284,27.8532,27.8202,27.845,52900.0
2007-09-12 11:55:00,33.72,33.73,33.7,33.72,50200.0,27.845,27.8532,27.8284,27.845,50200.0
2007-09-12 12:00:00,33.72,33.72,33.67,33.67,56100.0,27.845,27.845,27.8037,27.8037,56100.0
2007-09-12 12:05:00,33.67,33.7,33.66,33.68,57100.0,27.8037,27.8284,27.7954,27.8119,57100.0
2007-09-12 12:10:00,33.68,33.7,33.66,33.68,58000.0,27.8119,27.8284,27.7954,27.8119,58000.0
2007-09-12 12:15:00,33.68,33.7,33.65,33.65,50100.0,27.8119,27.8284,27.7872,27.7872,50100.0
2007-09-12 12:20:00,33.65,33.66,33.56,33.56,91300.0,27.7872,27.7954,27.7128,27.7128,91300.0
2007-09-12 12:25:00,33.56,33.57,33.53,33.54,74400.0,27.7128,27.7211,27.6881,27.6963,74400.0
2007-09-12 12:30:00,33.54,33.55,33.53,33.54,78100.0,27.6963,27.7046,27.6881,27.6963,78100.0
2007-09-12 12:35:00,33.53,33.55,33.52,33.55,91800.0,27.6881,27.7046,27.6798,27.7046,91800.0
2007-09-12 12:40:00,33.55,33.56,33.51,33.55,138600.0,27.7046,27.7128,27.6715,27.7046,138600.0
2007-09-12 12:45:00,33.55,33.59,33.54,33.55,85900.0,27.7046,27.7376,27.6963,27.7046,85900.0
2007-09-12 12:50:00,33.55,33.56,33.52,33.53,52000.0,27.7046,27.7128,27.6798,27.6881,52000.0
2007-09-12 12:55:00,33.53,33.56,33.52,33.55,40800.0,27.6881,27.7128,27.6798,27.7046,40800.0
2007-09-12 13:00:00,33.55,33.57,33.52,33.53,65700.0,27.7046,27.7211,27.6798,27.6881,65700.0
2007-09-12 13:05:00,33.54,33.54,33.45,33.49,88700.0,27.6963,27.6963,27.622,27.655,88700.0
2007-09-12 13:10:00,33.49,33.5,33.44,33.44,92900.0,27.655,27.6633,27.6137,27.6137,92900.0
2007-09-12 13:15:00,33.45,33.48,33.43,33.45,77300.0,27.622,27.6468,27.6055,27.622,77300.0
2007-09-12 13:20:00,33.44,33.46,33.43,33.44,63100.0,27.6137,27.6303,27.6055,27.6137,63100.0
2007-09-12 13:25:00,33.44,33.46,33.44,33.44,66700.0,27.6137,27.6303,27.6137,27.6137,66700.0
2007-09-12 13:30:00,33.44,33.45,33.41,33.44,44500.0,27.6137,27.622,27.589,27.6137,44500.0
2007-09-12 13:35:00,33.45,33.48,33.44,33.46,75000.0,27.622,27.6468,27.6137,27.6303,75000.0
2007-09-12 13:40:00,33.45,33.53,33.45,33.5,132600.0,27.622,27.6881,27.622,27.6633,132600.0
2007-09-12 13:45:00,33.51,33.53,33.5,33.52,81100.0,27.6715,27.6881,27.6633,27.6798,81100.0
2007-09-12 13:50:00,33.52,33.56,33.51,33.51,100700.0,27.6798,27.7128,27.6715,27.6715,100700.0
2007-09-12 13:55:00,33.51,33.52,33.47,33.51,116000.0,27.6715,27.6798,27.6385,27.6715,116000.0
2007-09-12 14:00:00,33.51,33.54,33.5,33.51,79500.0,27.6715,27.6963,27.6633,27.6715,79500.0
2007-09-12 14:05:00,33.51,33.57,33.5,33.57,92700.0,27.6715,27.7211,27.6633,27.7211,92700.0
2007-09-12 14:10:00,33.57,33.63,33.57,33.59,104100.0,27.7211,27.7706,27.7211,27.7376,104100.0
2007-09-12 14:15:00,33.59,33.64,33.58,33.6,79500.0,27.7376,27.7789,27.7294,27.7459,79500.0
2007-09-12 14:20:00,33.6,33.62,33.6,33.6,54800.0,27.7459,27.7624,27.7459,27.7459,54800.0
2007-09-12 14:25:00,33.6,33.62,33.57,33.62,65100.0,27.7459,27.7624,27.7211,27.7624,65100.0
2007-09-12 14:30:00,33.61,33.63,33.61,33.63,54000.0,27.7541,27.7706,27.7541,27.7706,54000.0
2007-09-12 14:35:00,33.63,33.67,33.63,33.65,117900.0,27.7706,27.8037,27.7706,27.7872,117900.0
2007-09-12 14:40:00,33.65,33.67,33.64,33.66,73500.0,27.7872,27.8037,27.7789,27.7954,73500.0
2007-09-12 14:45:00,33.66,33.68,33.65,33.68,75400.0,27.7954,27.8119,27.7872,27.8119,75400.0
2007-09-12 14:50:00,33.67,33.68,33.66,33.66,41900.0,27.8037,27.8119,27.7954,27.7954,41900.0
2007-09-12 14:55:00,33.66,33.7,33.66,33.7,76300.0,27.7954,27.8284,27.7954,27.8284,76300.0
2007-09-12 15:00:00,33.7,33.72,33.67,33.68,75600.0,27.8284,27.845,27.8037,27.8119,75600.0
2007-09-12 15:05:00,33.68,33.7,33.64,33.64,84100.0,27.8119,27.8284,27.7789,27.7789,84100.0
2007-09-12 15:10:00,33.64,33.7,33.64,33.68,116400.0,27.7789,27.8284,27.7789,27.8119,116400.0
2007-09-12 15:15:00,33.68,33.71,33.67,33.7,182000.0,27.8119,27.8367,27.8037,27.8284,182000.0
2007-09-12 15:20:00,33.71,33.77,33.7,33.76,181100.0,27.8367,27.8862,27.8284,27.878,181100.0
2007-09-12 15:25:00,33.76,33.77,33.72,33.72,134500.0,27.878,27.8862,27.845,27.845,134500.0
2007-09-12 15:30:00,33.72,33.74,33.69,33.73,100800.0,27.845,27.8615,27.8202,27.8532,100800.0
2007-09-12 15:35:00,33.73,33.74,33.67,33.72,105800.0,27.8532,27.8615,27.8037,27.845,105800.0
2007-09-12 15:40:00,33.72,33.77,33.72,33.72,188600.0,27.845,27.8862,27.845,27.845,188600.0
2007-09-12 15:45:00,33.73,33.76,33.72,33.76,183800.0,27.8532,27.878,27.845,27.878,183800.0
2007-09-12 15:50:00,33.76,33.77,33.69,33.73,268000.0,27.878,27.8862,27.8202,27.8532,268000.0
2007-09-12 15:55:00,33.73,33.77,33.69,33.75,499400.0,27.8532,27.8862,27.8202,27.8697,499400.0
2007-09-13 09:30:00,33.8,33.9,33.78,33.78,199200.0,27.911,27.9936,27.8945,27.8945,199200.0
2007-09-13 09:35:00,33.78,33.89,33.75,33.81,116700.0,27.8945,27.9853,27.8697,27.9193,116700.0
2007-09-13 09:40:00,33.82,33.82,33.77,33.8,52400.0,27.9275,27.9275,27.8862,27.911,52400.0
2007-09-13 09:45:00,33.79,33.81,33.76,33.76,75700.0,27.9028,27.9193,27.878,27.878,75700.0
2007-09-13 09:50:00,33.76,33.78,33.72,33.73,48000.0,27.878,27.8945,27.845,27.8532,48000.0
2007-09-13 09:55:00,33.73,33.75,33.7,33.7,71100.0,27.8532,27.8697,27.8284,27.8284,71100.0
2007-09-13 10:00:00,33.69,33.71,33.65,33.66,72400.0,27.8202,27.8367,27.7872,27.7954,72400.0
2007-09-13 10:05:00,33.66,33.69,33.6,33.6,72300.0,27.7954,27.8202,27.7459,27.7459,72300.0
2007-09-13 10:10:00,33.6,33.65,33.59,33.61,84000.0,27.7459,27.7872,27.7376,27.7541,84000.0
2007-09-13 10:15:00,33.61,33.66,33.6,33.62,106100.0,27.7541,27.7954,27.7459,27.7624,106100.0
2007-09-13 10:20:00,33.62,33.66,33.6,33.64,82100.0,27.7624,27.7954,27.7459,27.7789,82100.0
2007-09-13 10:25:00,33.65,33.71,33.64,33.64,71200.0,27.7872,27.8367,27.7789,27.7789,71200.0
2007-09-13 10:30:00,33.63,33.67,33.63,33.66,60400.0,27.7706,27.8037,27.7706,27.7954,60400.0
2007-09-13 10:35:00,33.65,33.69,33.64,33.67,40800.0,27.7872,27.8202,27.7789,27.8037,40800.0
2007-09-13 10:40:00,33.67,33.68,33.65,33.66,42900.0,27.8037,27.8119,27.7872,27.7954,42900.0
2007-09-13 10:45:00,33.65,33.71,33.65,33.69,63400.0,27.7872,27.8367,27.7872,27.8202,63400.0
2007-09-13 10:50:00,33.69,33.71,33.68,33.69,62300.0,27.8202,27.8367,27.8119,27.8202,62300.0
2007-09-13 10:55:00,33.68,33.72,33.68,33.69,71500.0,27.8119,27.845,27.8119,27.8202,71500.0
2007-09-13 11:00:00,33.69,33.71,33.67,33.67,79500.0,27.8202,27.8367,27.8037,27.8037,79500.0
2007-09-13 11:05:00,33.67,33.68,33.63,33.63,48300.0,27.8037,27.8119,27.7706,27.7706,48300.0
2007-09-13 11:10:00,33.63,33.65,33.61,33.64,92500.0,27.7706,27.7872,27.7541,27.7789,92500.0
2007-09-13 11:15:00,33.64,33.73,33.63,33.72,101800.0,27.7789,27.8532,27.7706,27.845,101800.0
2007-09-13 11:20:00,33.71,33.74,33.71,33.73,74000.0,27.8367,27.8615,27.8367,27.8532,74000.0
2007-09-13 11:25:00,33.73,33.74,33.7,33.71,76200.0,27.8532,27.8615,27.8284,27.8367,76200.0
2007-09-13 11:30:00,33.71,33.74,33.65,33.66,152200.0,27.8367,27.8615,27.7872,27.7954,152200.0
2007-09-13 11:35:00,33.66,33.67,33.61,33.63,71800.0,27.7954,27.8037,27.7541,27.7706,71800.0
2007-09-13 11:40:00,33.62,33.63,33.6,33.61,42300.0,27.7624,27.7706,27.7459,27.7541,42300.0
2007-09-13 11:45:00,33.6,33.64,33.6,33.61,50300.0,27.7459,27.7789,27.7459,27.7541,50300.0
2007-09-13 11:50:00,33.61,33.62,33.59,33.6,58700.0,27.7541,27.7624,27.7376,27.7459,58700.0
2007-09-13 11:55:00,33.6,33.63,33.6,33.63,30800.0,27.7459,27.7706,27.7459,27.7706,30800.0
2007-09-13 12:00:00,33.63,33.65,33.62,33.62,41600.0,27.7706,27.7872,27.7624,27.7624,41600.0
2007-09-13 12:05:00,33.63,33.64,33.61,33.62,53900.0,27.7706,27.7789,27.7541,27.7624,53900.0
2007-09-13 12:10:00,33.62,33.67,33.6,33.67,38200.0,27.7624,27.8037,27.7459,27.8037,38200.0
2007-09-13 12:15:00,33.66,33.69,33.66,33.69,35300.0,27.7954,27.8202,27.7954,27.8202,35300.0
2007-09-13 12:20:00,33.68,33.73,33.68,33.71,64200.0,27.8119,27.8532,27.8119,27.8367,64200.0
2007-09-13 12:25:00,33.7,33.7,33.69,33.69,17700.0,27.8284,27.8284,27.8202,27.8202,17700.0
2007-09-13 12:30:00,33.69,33.7,33.65,33.68,55900.0,27.8202,27.8284,27.7872,27.8119,55900.0
2007-09-13 12:35:00,33.67,33.68,33.65,33.65,24600.0,27.8037,27.8119,27.7872,27.7872,24600.0
2007-09-13 12:40:00,33.65,33.67,33.65,33.66,21400.0,27.7872,27.8037,27.7872,27.7954,21400.0
2007-09-13 12:45:00,33.66,33.67,33.64,33.65,22000.0,27.7954,27.8037,27.7789,27.7872,22000.0
2007-09-13 12:50:00,33.65,33.68,33.65,33.68,32700.0,27.7872,27.8119,27.7872,27.8119,32700.0
2007-09-13 12:55:00,33.68,33.7,33.68,33.68,30000.0,27.8119,27.8284,27.8119,27.8119,30000.0
2007-09-13 13:00:00,33.68,33.7,33.66,33.7,58000.0,27.8119,27.8284,27.7954,27.8284,58000.0
2007-09-13 13:05:00,33.7,33.72,33.69,33.72,25200.0,27.8284,27.845,27.8202,27.845,25200.0
2007-09-13 13:10:00,33.72,33.74,33.67,33.73,42300.0,27.845,27.8615,27.8037,27.8532,42300.0
2007-09-13 13:15:00,33.73,33.74,33.73,33.74,36300.0,27.8532,27.8615,27.8532,27.8615,36300.0
2007-09-13 13:20:00,33.74,33.8,33.73,33.75,195100.0,27.8615,27.911,27.8532,27.8697,195100.0
2007-09-13 13:25:00,33.76,33.76,33.69,33.69,49000.0,27.878,27.878,27.8202,27.8202,49000.0
2007-09-13 13:30:00,33.69,33.72,33.69,33.7,79700.0,27.8202,27.845,27.8202,27.8284,79700.0
2007-09-13 13:35:00,33.69,33.71,33.67,33.69,70700.0,27.8202,27.8367,27.8037,27.8202,70700.0
2007-09-13 13:40:00,33.7,33.7,33.67,33.68,25700.0,27.8284,27.8284,27.8037,27.8119,25700.0
2007-09-13 13:45:00,33.68,33.71,33.68,33.68,48300.0,27.8119,27.8367,27.8119,27.8119,48300.0
2007-09-13 13:50:00,33.68,33.7,33.67,33.68,30800.0,27.8119,27.8284,27.8037,27.8119,30800.0
2007-09-13 13:55:00,33.68,33.71,33.67,33.7,249200.0,27.8119,27.8367,27.8037,27.8284,249200.0
2007-09-13 14:00:00,33.69,33.71,33.68,33.69,97300.0,27.8202,27.8367,27.8119,27.8202,97300.0
2007-09-13 14:05:00,33.69,33.69,33.66,33.66,200000.0,27.8202,27.8202,27.7954,27.7954,200000.0
2007-09-13 14:10:00,33.66,33.67,33.61,33.61,42900.0,27.7954,27.8037,27.7541,27.7541,42900.0
2007-09-13 14:15:00,33.61,33.62,33.56,33.58,102700.0,27.7541,27.7624,27.7128,27.7294,102700.0
2007-09-13 14:20:00,33.57,33.6,33.56,33.56,44200.0,27.7211,27.7459,27.7128,27.7128,44200.0
2007-09-13 14:25:00,33.56,33.57,33.53,33.53,66300.0,27.7128,27.7211,27.6881,27.6881,66300.0
2007-09-13 14:30:00,33.53,33.55,33.51,33.52,49600.0,27.6881,27.7046,27.6715,27.6798,49600.0
2007-09-13 14:35:00,33.53,33.53,33.5,33.5,57500.0,27.6881,27.6881,27.6633,27.6633,57500.0
2007-09-13 14:40:00,33.5,33.51,33.49,33.5,34500.0,27.6633,27.6715,27.655,27.6633,34500.0
2007-09-13 14:45:00,33.5,33.52,33.49,33.51,67400.0,27.6633,27.6798,27.655,27.6715,67400.0
2007-09-13 14:50:00,33.51,33.53,33.51,33.52,60400.0,27.6715,27.6881,27.6715,27.6798,60400.0
2007-09-13 14:55:00,33.51,33.52,33.5,33.5,58400.0,27.6715,27.6798,27.6633,27.6633,58400.0
2007-09-13 15:00:00,33.5,33.57,33.5,33.56,80400.0,27.6633,27.7211,27.6633,27.7128,80400.0
2007-09-13 15:05:00,33.57,33.59,33.55,33.57,132700.0,27.7211,27.7376,27.7046,27.7211,132700.0
2007-09-13 15:10:00,33.57,33.61,33.55,33.56,80900.0,27.7211,27.7541,27.7046,27.7128,80900.0
2007-09-13 15:15:00,33.56,33.57,33.51,33.51,89800.0,27.7128,27.7211,27.6715,27.6715,89800.0
2007-09-13 15:20:00,33.51,33.51,33.45,33.45,224200.0,27.6715,27.6715,27.622,27.622,224200.0
2007-09-13 15:25:00,33.45,33.5,33.44,33.5,78800.0,27.622,27.6633,27.6137,27.6633,78800.0
2007-09-13 15:30:00,33.49,33.5,33.46,33.49,90600.0,27.655,27.6633,27.6303,27.655,90600.0
2007-09-13 15:35:00,33.5,33.52,33.48,33.51,139200.0,27.6633,27.6798,27.6468,27.6715,139200.0
2007-09-13 15:40:00,33.51,33.52,33.46,33.47,290500.0,27.6715,27.6798,27.6303,27.6385,290500.0
2007-09-13 15:45:00,33.47,33.48,33.45,33.48,250800.0,27.6385,27.6468,27.622,27.6468,250800.0
2007-09-13 15:50:00,33.47,33.51,33.47,33.48,191000.0,27.6385,27.6715,27.6385,27.6468,191000.0
2007-09-13 15:55:00,33.48,33.53,33.47,33.53,315100.0,27.6468,27.6881,27.6385,27.6881,315100.0
2007-09-14 09:30:00,33.32,33.46,33.3,33.31,118600.0,27.5147,27.6303,27.4981,27.5064,118600.0
2007-09-14 09:35:00,33.34,33.35,33.19,33.2,194600.0,27.5312,27.5394,27.4073,27.4156,194600.0
2007-09-14 09:40:00,33.22,33.24,33.0,33.04,293400.0,27.4321,27.4486,27.2504,27.2834,293400.0
2007-09-14 09:45:00,33.04,33.14,33.0,33.13,224800.0,27.2834,27.366,27.2504,27.3578,224800.0
2007-09-14 09:50:00,33.13,33.22,33.12,33.21,94300.0,27.3578,27.4321,27.3495,27.4238,94300.0
2007-09-14 09:55:00,33.22,33.25,33.15,33.17,69300.0,27.4321,27.4568,27.3743,27.3908,69300.0
2007-09-14 10:00:00,33.17,33.25,33.16,33.21,75200.0,27.3908,27.4568,27.3825,27.4238,75200.0
2007-09-14 10:05:00,33.21,33.25,33.18,33.24,146400.0,27.4238,27.4568,27.399,27.4486,146400.0
2007-09-14 10:10:00,33.24,33.26,33.19,33.22,100000.0,27.4486,27.4651,27.4073,27.4321,100000.0
2007-09-14 10:15:00,33.21,33.27,33.21,33.26,277800.0,27.4238,27.4734,27.4238,27.4651,277800.0
2007-09-14 10:20:00,33.26,33.31,33.25,33.29,192600.0,27.4651,27.5064,27.4568,27.4899,192600.0
2007-09-14 10:25:00,33.3,33.34,33.3,33.31,50500.0,27.4981,27.5312,27.4981,27.5064,50500.0
2007-09-14 10:30:00,33.31,33.36,33.31,33.33,222800.0,27.5064,27.5477,27.5064,27.5229,222800.0
2007-09-14 10:35:00,33.33,33.44,33.33,33.43,147900.0,27.5229,27.6137,27.5229,27.6055,147900.0
2007-09-14 10:40:00,33.43,33.5,33.43,33.5,105100.0,27.6055,27.6633,27.6055,27.6633,105100.0
2007-09-14 10:45:00,33.49,33.54,33.48,33.48,83000.0,27.655,27.6963,27.6468,27.6468,83000.0
2007-09-14 10:50:00,33.47,33.53,33.45,33.47,106000.0,27.6385,27.6881,27.622,27.6385,106000.0
2007-09-14 10:55:00,33.46,33.46,33.4,33.43,73600.0,27.6303,27.6303,27.5807,27.6055,73600.0
2007-09-14 11:00:00,33.43,33.5,33.42,33.5,60000.0,27.6055,27.6633,27.5972,27.6633,60000.0
2007-09-14 11:05:00,33.5,33.5,33.46,33.46,68900.0,27.6633,27.6633,27.6303,27.6303,68900.0
2007-09-14 11:10:00,33.46,33.48,33.45,33.47,55400.0,27.6303,27.6468,27.622,27.6385,55400.0
2007-09-14 11:15:00,33.47,33.48,33.46,33.48,49800.0,27.6385,27.6468,27.6303,27.6468,49800.0
2007-09-14 11:20:00,33.49,33.49,33.41,33.42,65800.0,27.655,27.655,27.589,27.5972,65800.0
2007-09-14 11:25:00,33.42,33.45,33.4,33.4,107700.0,27.5972,27.622,27.5807,27.5807,107700.0
2007-09-14 11:30:00,33.4,33.41,33.36,33.38,65800.0,27.5807,27.589,27.5477,27.5642,65800.0
2007-09-14 11:35:00,33.38,33.5,33.38,33.49,117600.0,27.5642,27.6633,27.5642,27.655,117600.0
2007-09-14 11:40:00,33.49,33.6,33.49,33.56,119500.0,27.655,27.7459,27.655,27.7128,119500.0
2007-09-14 11:45:00,33.55,33.56,33.54,33.55,59100.0,27.7046,27.7128,27.6963,27.7046,59100.0
2007-09-14 11:50:00,33.55,33.58,33.54,33.58,51800.0,27.7046,27.7294,27.6963,27.7294,51800.0
2007-09-14 11:55:00,33.57,33.57,33.53,33.54,53400.0,27.7211,27.7211,27.6881,27.6963,53400.0
2007-09-14 12:00:00,33.54,33.6,33.53,33.56,47400.0,27.6963,27.7459,27.6881,27.7128,47400.0
2007-09-14 12:05:00,33.56,33.57,33.55,33.56,23400.0,27.7128,27.7211,27.7046,27.7128,23400.0
2007-09-14 12:10:00,33.57,33.57,33.55,33.56,33000.0,27.7211,27.7211,27.7046,27.7128,33000.0
2007-09-14 12:15:00,33.55,33.58,33.55,33.57,32700.0,27.7046,27.7294,27.7046,27.7211,32700.0
2007-09-14 12:20:00,33.58,33.58,33.57,33.58,47200.0,27.7294,27.7294,27.7211,27.7294,47200.0
2007-09-14 12:25:00,33.58,33.58,33.53,33.53,51200.0,27.7294,27.7294,27.6881,27.6881,51200.0
2007-09-14 12:30:00,33.53,33.54,33.5,33.52,96500.0,27.6881,27.6963,27.6633,27.6798,96500.0
2007-09-14 12:35:00,33.51,33.55,33.5,33.55,30100.0,27.6715,27.7046,27.6633,27.7046,30100.0
2007-09-14 12:40:00,33.55,33.56,33.54,33.55,48700.0,27.7046,27.7128,27.6963,27.7046,48700.0
2007-09-14 12:45:00,33.55,33.55,33.5,33.5,50600.0,27.7046,27.7046,27.6633,27.6633,50600.0
2007-09-14 12:50:00,33.51,33.52,33.51,33.52,58100.0,27.6715,27.6798,27.6715,27.6798,58100.0
2007-09-14 12:55:00,33.51,33.56,33.49,33.55,198500.0,27.6715,27.7128,27.655,27.7046,198500.0
2007-09-14 13:00:00,33.56,33.62,33.55,33.61,68200.0,27.7128,27.7624,27.7046,27.7541,68200.0
2007-09-14 13:05:00,33.61,33.62,33.55,33.57,115700.0,27.7541,27.7624,27.7046,27.7211,115700.0
2007-09-14 13:10:00,33.57,33.64,33.56,33.64,74400.0,27.7211,27.7789,27.7128,27.7789,74400.0
2007-09-14 13:15:00,33.64,33.66,33.6,33.65,102000.0,27.7789,27.7954,27.7459,27.7872,102000.0
2007-09-14 13:20:00,33.66,33.8,33.66,33.79,144700.0,27.7954,27.911,27.7954,27.9028,144700.0
2007-09-14 13:25:00,33.78,33.85,33.74,33.81,116900.0,27.8945,27.9523,27.8615,27.9193,116900.0
2007-09-14 13:30:00,33.81,33.82,33.76,33.8,79600.0,27.9193,27.9275,27.878,27.911,79600.0
2007-09-14 13:35:00,33.79,33.8,33.71,33.73,166300.0,27.9028,27.911,27.8367,27.8532,166300.0
2007-09-14 13:40:00,33.73,33.73,33.71,33.73,116900.0,27.8532,27.8532,27.8367,27.8532,116900.0
2007-09-14 13:45:00,33.72,33.75,33.68,33.72,134200.0,27.845,27.8697,27.8119,27.845,134200.0
2007-09-14 13:50:00,33.72,33.75,33.71,33.73,61700.0,27.845,27.8697,27.8367,27.8532,61700.0
2007-09-14 13:55:00,33.73,33.76,33.37,33.73,118100.0,27.8532,27.878,27.5559,27.8532,118100.0
2007-09-14 14:00:00,33.74,33.75,33.37,33.73,121100.0,27.8615,27.8697,27.5559,27.8532,121100.0
2007-09-14 14:05:00,33.72,33.75,33.69,33.7,178700.0,27.845,27.8697,27.8202,27.8284,178700.0
2007-09-14 14:10:00,33.69,33.7,33.68,33.7,43300.0,27.8202,27.8284,27.8119,27.8284,43300.0
2007-09-14 14:15:00,33.69,33.7,33.64,33.69,128100.0,27.8202,27.8284,27.7789,27.8202,128100.0
2007-09-14 14:20:00,33.69,33.71,33.67,33.71,51100.0,27.8202,27.8367,27.8037,27.8367,51100.0
2007-09-14 14:25:00,33.7,33.72,33.7,33.72,54400.0,27.8284,27.845,27.8284,27.845,54400.0
2007-09-14 14:30:00,33.71,33.72,33.68,33.72,75200.0,27.8367,27.845,27.8119,27.845,75200.0
2007-09-14 14:35:00,33.72,33.72,33.64,33.64,90000.0,27.845,27.845,27.7789,27.7789,90000.0
2007-09-14 14:40:00,33.65,33.67,33.62,33.63,44200.0,27.7872,27.8037,27.7624,27.7706,44200.0
2007-09-14 14:45:00,33.63,33.66,33.63,33.66,39900.0,27.7706,27.7954,27.7706,27.7954,39900.0
2007-09-14 14:50:00,33.65,33.66,33.59,33.6,102600.0,27.7872,27.7954,27.7376,27.7459,102600.0
2007-09-14 14:55:00,33.6,33.6,33.54,33.57,83300.0,27.7459,27.7459,27.6963,27.7211,83300.0
2007-09-14 15:00:00,33.56,33.61,33.55,33.61,61000.0,27.7128,27.7541,27.7046,27.7541,61000.0
2007-09-14 15:05:00,33.6,33.62,33.57,33.6,86000.0,27.7459,27.7624,27.7211,27.7459,86000.0
2007-09-14 15:10:00,33.6,33.6,33.55,33.59,77000.0,27.7459,27.7459,27.7046,27.7376,77000.0
2007-09-14 15:15:00,33.59,33.61,33.56,33.59,118700.0,27.7376,27.7541,27.7128,27.7376,118700.0
2007-09-14 15:20:00,33.58,33.65,33.58,33.64,68800.0,27.7294,27.7872,27.7294,27.7789,68800.0
2007-09-14 15:25:00,33.63,33.67,33.62,33.62,107600.0,27.7706,27.8037,27.7624,27.7624,107600.0
2007-09-14 15:30:00,33.61,33.62,33.56,33.58,133000.0,27.7541,27.7624,27.7128,27.7294,133000.0
2007-09-14 15:35:00,33.57,33.61,33.57,33.6,104200.0,27.7211,27.7541,27.7211,27.7459,104200.0
2007-09-14 15:40:00,33.61,33.64,33.6,33.62,134600.0,27.7541,27.7789,27.7459,27.7624,134600.0
2007-09-14 15:45:00,33.62,33.65,33.61,33.62,114700.0,27.7624,27.7872,27.7541,27.7624,114700.0
2007-09-14 15:50:00,33.62,33.63,33.56,33.61,236600.0,27.7624,27.7706,27.7128,27.7541,236600.0
2007-09-14 15:55:00,33.61,33.63,33.56,33.6,349100.0,27.7541,27.7706,27.7128,27.7459,349100.0
2007-09-17 09:30:00,33.36,33.45,33.28,33.28,256300.0,27.5477,27.622,27.4816,27.4816,256300.0
2007-09-17 09:35:00,33.28,33.33,33.25,33.26,83700.0,27.4816,27.5229,27.4568,27.4651,83700.0
2007-09-17 09:40:00,33.26,33.3,33.22,33.3,87100.0,27.4651,27.4981,27.4321,27.4981,87100.0
2007-09-17 09:45:00,33.29,33.3,33.16,33.18,117700.0,27.4899,27.4981,27.3825,27.399,117700.0
2007-09-17 09:50:00,33.18,33.19,33.12,33.12,110000.0,27.399,27.4073,27.3495,27.3495,110000.0
2007-09-17 09:55:00,33.12,33.13,33.07,33.11,147100.0,27.3495,27.3578,27.3082,27.3412,147100.0
2007-09-17 10:00:00,33.1,33.19,33.08,33.19,93600.0,27.333,27.4073,27.3165,27.4073,93600.0
2007-09-17 10:05:00,33.19,33.28,33.19,33.27,70900.0,27.4073,27.4816,27.4073,27.4734,70900.0
2007-09-17 10:10:00,33.27,33.28,33.21,33.23,68200.0,27.4734,27.4816,27.4238,27.4403,68200.0
2007-09-17 10:15:00,33.24,33.29,33.23,33.28,84400.0,27.4486,27.4899,27.4403,27.4816,84400.0
2007-09-17 10:20:00,33.27,33.32,33.27,33.29,95300.0,27.4734,27.5147,27.4734,27.4899,95300.0
2007-09-17 10:25:00,33.28,33.28,33.24,33.27,59300.0,27.4816,27.4816,27.4486,27.4734,59300.0
2007-09-17 10:30:00,33.27,33.27,33.12,33.12,154300.0,27.4734,27.4734,27.3495,27.3495,154300.0
2007-09-17 10:35:00,33.12,33.12,33.06,33.11,131500.0,27.3495,27.3495,27.3,27.3412,131500.0
2007-09-17 10:40:00,33.1,33.19,33.1,33.17,77700.0,27.333,27.4073,27.333,27.3908,77700.0
2007-09-17 10:45:00,33.17,33.18,33.13,33.14,68100.0,27.3908,27.399,27.3578,27.366,68100.0
2007-09-17 10:50:00,33.13,33.14,33.09,33.11,59300.0,27.3578,27.366,27.3247,27.3412,59300.0
2007-09-17 10:55:00,33.11,33.12,33.09,33.11,71100.0,27.3412,27.3495,27.3247,27.3412,71100.0
2007-09-17 11:00:00,33.1,33.16,33.09,33.15,128800.0,27.333,27.3825,27.3247,27.3743,128800.0
2007-09-17 11:05:00,33.15,33.17,33.14,33.17,49800.0,27.3743,27.3908,27.366,27.3908,49800.0
2007-09-17 11:10:00,33.17,33.23,33.16,33.23,96600.0,27.3908,27.4403,27.3825,27.4403,96600.0
2007-09-17 11:15:00,33.23,33.23,33.22,33.23,39100.0,27.4403,27.4403,27.4321,27.4403,39100.0
2007-09-17 11:20:00,33.24,33.24,33.17,33.18,79700.0,27.4486,27.4486,27.3908,27.399,79700.0
2007-09-17 11:25:00,33.18,33.19,33.17,33.18,41400.0,27.399,27.4073,27.3908,27.399,41400.0
2007-09-17 11:30:00,33.17,33.18,33.13,33.13,114800.0,27.3908,27.399,27.3578,27.3578,114800.0
2007-09-17 11:35:00,33.14,33.14,33.11,33.11,72900.0,27.366,27.366,27.3412,27.3412,72900.0
2007-09-17 11:40:00,33.11,33.13,33.1,33.13,73500.0,27.3412,27.3578,27.333,27.3578,73500.0
2007-09-17 11:45:00,33.13,33.14,33.11,33.13,41400.0,27.3578,27.366,27.3412,27.3578,41400.0
2007-09-17 11:50:00,33.13,33.14,33.11,33.11,45700.0,27.3578,27.366,27.3412,27.3412,45700.0
2007-09-17 11:55:00,33.12,33.14,33.11,33.14,57300.0,27.3495,27.366,27.3412,27.366,57300.0
2007-09-17 12:00:00,33.14,33.16,33.13,33.14,58700.0,27.366,27.3825,27.3578,27.366,58700.0
2007-09-17 12:05:00,33.14,33.17,33.11,33.17,56900.0,27.366,27.3908,27.3412,27.3908,56900.0
2007-09-17 12:10:00,33.17,33.2,33.16,33.19,42200.0,27.3908,27.4156,27.3825,27.4073,42200.0
2007-09-17 12:15:00,33.19,33.24,33.19,33.23,45800.0,27.4073,27.4486,27.4073,27.4403,45800.0
2007-09-17 12:20:00,33.23,33.25,33.23,33.25,92700.0,27.4403,27.4568,27.4403,27.4568,92700.0
2007-09-17 12:25:00,33.25,33.33,33.25,33.32,89900.0,27.4568,27.5229,27.4568,27.5147,89900.0
2007-09-17 12:30:00,33.32,33.32,33.28,33.28,37700.0,27.5147,27.5147,27.4816,27.4816,37700.0
2007-09-17 12:35:00,33.29,33.31,33.28,33.29,70500.0,27.4899,27.5064,27.4816,27.4899,70500.0
2007-09-17 12:40:00,33.29,33.3,33.28,33.28,11300.0,27.4899,27.4981,27.4816,27.4816,11300.0
2007-09-17 12:45:00,33.28,33.33,33.28,33.32,69000.0,27.4816,27.5229,27.4816,27.5147,69000.0
2007-09-17 12:50:00,33.33,33.33,33.25,33.25,93300.0,27.5229,27.5229,27.4568,27.4568,93300.0
2007-09-17 12:55:00,33.25,33.31,33.25,33.3,70700.0,27.4568,27.5064,27.4568,27.4981,70700.0
2007-09-17 13:00:00,33.31,33.33,33.29,33.32,50800.0,27.5064,27.5229,27.4899,27.5147,50800.0
2007-09-17 13:05:00,33.33,33.33,33.28,33.29,80200.0,27.5229,27.5229,27.4816,27.4899,80200.0
2007-09-17 13:10:00,33.3,33.36,33.3,33.33,95100.0,27.4981,27.5477,27.4981,27.5229,95100.0
2007-09-17 13:15:00,33.34,33.35,33.31,33.34,60500.0,27.5312,27.5394,27.5064,27.5312,60500.0
2007-09-17 13:20:00,33.34,33.34,33.29,33.3,70800.0,27.5312,27.5312,27.4899,27.4981,70800.0
2007-09-17 13:25:00,33.3,33.31,33.29,33.3,19800.0,27.4981,27.5064,27.4899,27.4981,19800.0
2007-09-17 13:30:00,33.3,33.3,33.25,33.26,71000.0,27.4981,27.4981,27.4568,27.4651,71000.0
2007-09-17 13:35:00,33.25,33.25,33.22,33.24,43500.0,27.4568,27.4568,27.4321,27.4486,43500.0
2007-09-17 13:40:00,33.24,33.24,33.21,33.21,54200.0,27.4486,27.4486,27.4238,27.4238,54200.0
2007-09-17 13:45:00,33.22,33.25,33.21,33.21,100500.0,27.4321,27.4568,27.4238,27.4238,100500.0
2007-09-17 13:50:00,33.22,33.24,33.2,33.24,98300.0,27.4321,27.4486,27.4156,27.4486,98300.0
2007-09-17 13:55:00,33.23,33.24,33.22,33.22,36400.0,27.4403,27.4486,27.4321,27.4321,36400.0
2007-09-17 14:00:00,33.22,33.25,33.2,33.24,81700.0,27.4321,27.4568,27.4156,27.4486,81700.0
2007-09-17 14:05:00,33.23,33.23,33.22,33.22,31000.0,27.4403,27.4403,27.4321,27.4321,31000.0
2007-09-17 14:10:00,33.22,33.27,33.22,33.26,46800.0,27.4321,27.4734,27.4321,27.4651,46800.0
2007-09-17 14:15:00,33.27,33.29,33.25,33.29,81500.0,27.4734,27.4899,27.4568,27.4899,81500.0
2007-09-17 14:20:00,33.29,33.31,33.27,33.3,64700.0,27.4899,27.5064,27.4734,27.4981,64700.0
2007-09-17 14:25:00,33.29,33.36,33.29,33.35,105400.0,27.4899,27.5477,27.4899,27.5394,105400.0
2007-09-17 14:30:00,33.35,33.39,33.34,33.38,144400.0,27.5394,27.5725,27.5312,27.5642,144400.0
2007-09-17 14:35:00,33.38,33.38,33.34,33.35,79500.0,27.5642,27.5642,27.5312,27.5394,79500.0
2007-09-17 14:40:00,33.36,33.41,33.35,33.4,103300.0,27.5477,27.589,27.5394,27.5807,103300.0
2007-09-17 14:45:00,33.4,33.4,33.34,33.35,98600.0,27.5807,27.5807,27.5312,27.5394,98600.0
2007-09-17 14:50:00,33.35,33.35,33.34,33.34,24700.0,27.5394,27.5394,27.5312,27.5312,24700.0
2007-09-17 14:55:00,33.34,33.4,33.34,33.39,84100.0,27.5312,27.5807,27.5312,27.5725,84100.0
2007-09-17 15:00:00,33.39,33.4,33.39,33.39,68400.0,27.5725,27.5807,27.5725,27.5725,68400.0
2007-09-17 15:05:00,33.39,33.4,33.36,33.37,109800.0,27.5725,27.5807,27.5477,27.5559,109800.0
2007-09-17 15:10:00,33.37,33.4,33.35,33.39,114900.0,27.5559,27.5807,27.5394,27.5725,114900.0
2007-09-17 15:15:00,33.39,33.39,33.35,33.39,110200.0,27.5725,27.5725,27.5394,27.5725,110200.0
2007-09-17 15:20:00,33.38,33.38,33.35,33.36,90700.0,27.5642,27.5642,27.5394,27.5477,90700.0
2007-09-17 15:25:00,33.35,33.4,33.35,33.36,165800.0,27.5394,27.5807,27.5394,27.5477,165800.0
2007-09-17 15:30:00,33.35,33.36,33.3,33.31,134800.0,27.5394,27.5477,27.4981,27.5064,134800.0
2007-09-17 15:35:00,33.31,33.31,33.25,33.31,174800.0,27.5064,27.5064,27.4568,27.5064,174800.0
2007-09-17 15:40:00,33.31,33.33,33.28,33.31,145800.0,27.5064,27.5229,27.4816,27.5064,145800.0
2007-09-17 15:45:00,33.3,33.33,33.3,33.32,110100.0,27.4981,27.5229,27.4981,27.5147,110100.0
2007-09-17 15:50:00,33.32,33.39,33.32,33.38,177500.0,27.5147,27.5725,27.5147,27.5642,177500.0
2007-09-17 15:55:00,33.37,33.39,33.32,33.34,246400.0,27.5559,27.5725,27.5147,27.5312,246400.0
2007-09-18 09:30:00,33.54,33.7,33.4,33.61,120400.0,27.6963,27.8284,27.5807,27.7541,120400.0
2007-09-18 09:35:00,33.61,33.67,33.53,33.6,63300.0,27.7541,27.8037,27.6881,27.7459,63300.0
2007-09-18 09:40:00,33.62,33.64,33.59,33.59,47400.0,27.7624,27.7789,27.7376,27.7376,47400.0
2007-09-18 09:45:00,33.59,33.69,33.59,33.66,74400.0,27.7376,27.8202,27.7376,27.7954,74400.0
2007-09-18 09:50:00,33.66,33.67,33.6,33.63,204900.0,27.7954,27.8037,27.7459,27.7706,204900.0
2007-09-18 09:55:00,33.63,33.63,33.59,33.62,123900.0,27.7706,27.7706,27.7376,27.7624,123900.0
2007-09-18 10:00:00,33.62,33.62,33.51,33.54,137200.0,27.7624,27.7624,27.6715,27.6963,137200.0
2007-09-18 10:05:00,33.54,33.65,33.5,33.63,88900.0,27.6963,27.7872,27.6633,27.7706,88900.0
2007-09-18 10:10:00,33.63,33.65,33.59,33.62,137600.0,27.7706,27.7872,27.7376,27.7624,137600.0
2007-09-18 10:15:00,33.62,33.64,33.61,33.62,49200.0,27.7624,27.7789,27.7541,27.7624,49200.0
2007-09-18 10:20:00,33.63,33.65,33.62,33.63,101300.0,27.7706,27.7872,27.7624,27.7706,101300.0
2007-09-18 10:25:00,33.64,33.67,33.63,33.67,89700.0,27.7789,27.8037,27.7706,27.8037,89700.0
2007-09-18 10:30:00,33.66,33.68,33.64,33.67,106300.0,27.7954,27.8119,27.7789,27.8037,106300.0
2007-09-18 10:35:00,33.67,33.68,33.65,33.65,99500.0,27.8037,27.8119,27.7872,27.7872,99500.0
2007-09-18 10:40:00,33.65,33.66,33.64,33.66,62900.0,27.7872,27.7954,27.7789,27.7954,62900.0
2007-09-18 10:45:00,33.65,33.72,33.65,33.72,75300.0,27.7872,27.845,27.7872,27.845,75300.0
2007-09-18 10:50:00,33.71,33.73,33.69,33.71,96900.0,27.8367,27.8532,27.8202,27.8367,96900.0
2007-09-18 10:55:00,33.71,33.75,33.71,33.74,75500.0,27.8367,27.8697,27.8367,27.8615,75500.0
2007-09-18 11:00:00,33.74,33.79,33.73,33.78,110000.0,27.8615,27.9028,27.8532,27.8945,110000.0
2007-09-18 11:05:00,33.79,33.82,33.78,33.81,177000.0,27.9028,27.9275,27.8945,27.9193,177000.0
2007-09-18 11:10:00,33.81,33.92,33.81,33.89,204300.0,27.9193,28.0101,27.9193,27.9853,204300.0
2007-09-18 11:15:00,33.89,33.92,33.88,33.9,187400.0,27.9853,28.0101,27.9771,27.9936,187400.0
2007-09-18 11:20:00,33.9,33.97,33.89,33.94,263000.0,27.9936,28.0514,27.9853,28.0266,263000.0
2007-09-18 11:25:00,33.94,33.94,33.84,33.86,84300.0,28.0266,28.0266,27.9441,27.9606,84300.0
2007-09-18 11:30:00,33.86,33.87,33.83,33.84,96800.0,27.9606,27.9688,27.9358,27.9441,96800.0
2007-09-18 11:35:00,33.83,33.83,33.81,33.81,38700.0,27.9358,27.9358,27.9193,27.9193,38700.0
2007-09-18 11:40:00,33.81,33.81,33.78,33.78,53100.0,27.9193,27.9193,27.8945,27.8945,53100.0
2007-09-18 11:45:00,33.78,33.83,33.78,33.83,78500.0,27.8945,27.9358,27.8945,27.9358,78500.0
2007-09-18 11:50:00,33.84,33.92,33.83,33.92,57800.0,27.9441,28.0101,27.9358,28.0101,57800.0
2007-09-18 11:55:00,33.92,33.92,33.87,33.9,120300.0,28.0101,28.0101,27.9688,27.9936,120300.0
2007-09-18 12:00:00,33.91,33.92,33.9,33.9,77100.0,28.0019,28.0101,27.9936,27.9936,77100.0
2007-09-18 12:05:00,33.9,33.91,33.9,33.9,38200.0,27.9936,28.0019,27.9936,27.9936,38200.0
2007-09-18 12:10:00,33.91,33.91,33.89,33.89,72500.0,28.0019,28.0019,27.9853,27.9853,72500.0
2007-09-18 12:15:00,33.89,33.95,33.89,33.94,64200.0,27.9853,28.0349,27.9853,28.0266,64200.0
2007-09-18 12:20:00,33.95,33.95,33.94,33.94,49400.0,28.0349,28.0349,28.0266,28.0266,49400.0
2007-09-18 12:25:00,33.95,33.97,33.94,33.95,69900.0,28.0349,28.0514,28.0266,28.0349,69900.0
2007-09-18 12:30:00,33.95,33.96,33.93,33.93,52300.0,28.0349,28.0431,28.0184,28.0184,52300.0
2007-09-18 12:35:00,33.94,33.95,33.93,33.93,65400.0,28.0266,28.0349,28.0184,28.0184,65400.0
2007-09-18 12:40:00,33.93,33.95,33.92,33.95,87600.0,28.0184,28.0349,28.0101,28.0349,87600.0
2007-09-18 12:45:00,33.95,33.99,33.94,33.99,70300.0,28.0349,28.0679,28.0266,28.0679,70300.0
2007-09-18 12:50:00,33.99,34.06,33.98,34.05,259600.0,28.0679,28.1257,28.0597,28.1175,259600.0
2007-09-18 12:55:00,34.05,34.06,34.02,34.03,77900.0,28.1175,28.1257,28.0927,28.1009,77900.0
2007-09-18 13:00:00,34.03,34.05,34.02,34.02,114300.0,28.1009,28.1175,28.0927,28.0927,114300.0
2007-09-18 13:05:00,34.02,34.03,33.93,33.95,183400.0,28.0927,28.1009,28.0184,28.0349,183400.0
2007-09-18 13:10:00,33.95,34.02,33.93,34.02,130000.0,28.0349,28.0927,28.0184,28.0927,130000.0
2007-09-18 13:15:00,34.01,34.03,34.01,34.01,62000.0,28.0844,28.1009,28.0844,28.0844,62000.0
2007-09-18 13:20:00,34.01,34.03,34.0,34.03,305100.0,28.0844,28.1009,28.0762,28.1009,305100.0
2007-09-18 13:25:00,34.02,34.05,34.02,34.03,61400.0,28.0927,28.1175,28.0927,28.1009,61400.0
2007-09-18 13:30:00,34.04,34.04,34.02,34.03,52400.0,28.1092,28.1092,28.0927,28.1009,52400.0
2007-09-18 13:35:00,34.03,34.05,34.01,34.04,125300.0,28.1009,28.1175,28.0844,28.1092,125300.0
2007-09-18 13:40:00,34.05,34.07,34.04,34.07,93400.0,28.1175,28.134,28.1092,28.134,93400.0
2007-09-18 13:45:00,34.06,34.08,34.06,34.06,52800.0,28.1257,28.1422,28.1257,28.1257,52800.0
2007-09-18 13:50:00,34.06,34.07,34.06,34.07,75500.0,28.1257,28.134,28.1257,28.134,75500.0
2007-09-18 13:55:00,34.06,34.08,34.05,34.07,106700.0,28.1257,28.1422,28.1175,28.134,106700.0
2007-09-18 14:00:00,34.07,34.07,34.04,34.04,89600.0,28.134,28.134,28.1092,28.1092,89600.0
2007-09-18 14:05:00,34.05,34.05,34.01,34.02,78900.0,28.1175,28.1175,28.0844,28.0927,78900.0
2007-09-18 14:10:00,34.03,34.04,33.86,33.88,163400.0,28.1009,28.1092,27.9606,27.9771,163400.0
2007-09-18 14:15:00,33.88,34.48,33.86,34.38,428100.0,27.9771,28.4725,27.9606,28.39,428100.0
2007-09-18 14:20:00,34.38,34.5,34.07,34.43,313800.0,28.39,28.4891,28.134,28.4313,313800.0
2007-09-18 14:25:00,34.43,34.5,34.3,34.32,409700.0,28.4313,28.4891,28.3239,28.3404,409700.0
2007-09-18 14:30:00,34.33,34.4,34.32,34.35,143300.0,28.3487,28.4065,28.3404,28.3652,143300.0
2007-09-18 14:35:00,34.36,34.5,34.35,34.49,211400.0,28.3735,28.4891,28.3652,28.4808,211400.0
2007-09-18 14:40:00,34.5,34.55,34.48,34.51,219800.0,28.4891,28.5304,28.4725,28.4973,219800.0
2007-09-18 14:45:00,34.51,34.51,34.41,34.46,188100.0,28.4973,28.4973,28.4147,28.456,188100.0
2007-09-18 14:50:00,34.46,34.48,34.42,34.44,168500.0,28.456,28.4725,28.423,28.4395,168500.0
2007-09-18 14:55:00,34.43,34.45,34.43,34.44,161500.0,28.4313,28.4478,28.4313,28.4395,161500.0
2007-09-18 15:00:00,34.43,34.52,34.42,34.52,242000.0,28.4313,28.5056,28.423,28.5056,242000.0
2007-09-18 15:05:00,34.51,34.59,34.5,34.55,263100.0,28.4973,28.5634,28.4891,28.5304,263100.0
2007-09-18 15:10:00,34.55,34.57,34.51,34.55,352800.0,28.5304,28.5469,28.4973,28.5304,352800.0
2007-09-18 15:15:00,34.55,34.6,34.54,34.59,309400.0,28.5304,28.5716,28.5221,28.5634,309400.0
2007-09-18 15:20:00,34.6,34.63,34.59,34.6,255600.0,28.5716,28.5964,28.5634,28.5716,255600.0
2007-09-18 15:25:00,34.59,34.65,34.59,34.65,340900.0,28.5634,28.6129,28.5634,28.6129,340900.0
2007-09-18 15:30:00,34.64,34.65,34.6,34.65,344400.0,28.6047,28.6129,28.5716,28.6129,344400.0
2007-09-18 15:35:00,34.64,34.69,34.56,34.56,299500.0,28.6047,28.646,28.5386,28.5386,299500.0
2007-09-18 15:40:00,34.56,34.7,34.56,34.67,282700.0,28.5386,28.6542,28.5386,28.6294,282700.0
2007-09-18 15:45:00,34.67,34.68,34.59,34.6,567400.0,28.6294,28.6377,28.5634,28.5716,567400.0
2007-09-18 15:50:00,34.61,34.62,34.53,34.54,603500.0,28.5799,28.5882,28.5138,28.5221,603500.0
2007-09-18 15:55:00,34.53,34.6,34.53,34.58,508300.0,28.5138,28.5716,28.5138,28.5551,508300.0
2007-09-19 09:30:00,34.81,34.95,34.75,34.88,301500.0,28.7451,28.8607,28.6955,28.8029,301500.0
2007-09-19 09:35:00,34.87,34.87,34.79,34.79,125200.0,28.7946,28.7946,28.7285,28.7285,125200.0
2007-09-19 09:40:00,34.79,34.81,34.72,34.74,103800.0,28.7285,28.7451,28.6707,28.6872,103800.0
2007-09-19 09:45:00,34.73,34.74,34.66,34.74,145100.0,28.679,28.6872,28.6212,28.6872,145100.0
2007-09-19 09:50:00,34.73,34.79,34.7,34.76,121600.0,28.679,28.7285,28.6542,28.7038,121600.0
2007-09-19 09:55:00,34.76,34.85,34.74,34.8,198300.0,28.7038,28.7781,28.6872,28.7368,198300.0
2007-09-19 10:00:00,34.8,34.81,34.74,34.74,109600.0,28.7368,28.7451,28.6872,28.6872,109600.0
2007-09-19 10:05:00,34.75,34.79,34.74,34.76,158400.0,28.6955,28.7285,28.6872,28.7038,158400.0
2007-09-19 10:10:00,34.75,34.76,34.69,34.71,135100.0,28.6955,28.7038,28.646,28.6625,135100.0
2007-09-19 10:15:00,34.71,34.72,34.67,34.68,66000.0,28.6625,28.6707,28.6294,28.6377,66000.0
2007-09-19 10:20:00,34.69,34.69,34.66,34.67,78300.0,28.646,28.646,28.6212,28.6294,78300.0
2007-09-19 10:25:00,34.67,34.67,34.57,34.61,160400.0,28.6294,28.6294,28.5469,28.5799,160400.0
2007-09-19 10:30:00,34.6,34.66,34.6,34.65,144200.0,28.5716,28.6212,28.5716,28.6129,144200.0
2007-09-19 10:35:00,34.64,34.65,34.64,34.65,55700.0,28.6047,28.6129,28.6047,28.6129,55700.0
2007-09-19 10:40:00,34.65,34.68,34.64,34.65,148900.0,28.6129,28.6377,28.6047,28.6129,148900.0
2007-09-19 10:45:00,34.64,34.65,34.61,34.63,75000.0,28.6047,28.6129,28.5799,28.5964,75000.0
2007-09-19 10:50:00,34.63,34.65,34.59,34.61,133300.0,28.5964,28.6129,28.5634,28.5799,133300.0
2007-09-19 10:55:00,34.61,34.65,34.6,34.65,45000.0,28.5799,28.6129,28.5716,28.6129,45000.0
2007-09-19 11:00:00,34.65,34.66,34.64,34.65,116500.0,28.6129,28.6212,28.6047,28.6129,116500.0
2007-09-19 11:05:00,34.66,34.72,34.65,34.65,291900.0,28.6212,28.6707,28.6129,28.6129,291900.0
2007-09-19 11:10:00,34.65,34.66,34.59,34.61,157600.0,28.6129,28.6212,28.5634,28.5799,157600.0
2007-09-19 11:15:00,34.61,34.67,34.61,34.66,149800.0,28.5799,28.6294,28.5799,28.6212,149800.0
2007-09-19 11:20:00,34.66,34.71,34.65,34.71,112500.0,28.6212,28.6625,28.6129,28.6625,112500.0
2007-09-19 11:25:00,34.7,34.71,34.67,34.67,122600.0,28.6542,28.6625,28.6294,28.6294,122600.0
2007-09-19 11:30:00,34.68,34.7,34.67,34.7,85600.0,28.6377,28.6542,28.6294,28.6542,85600.0
2007-09-19 11:35:00,34.7,34.7,34.66,34.68,128500.0,28.6542,28.6542,28.6212,28.6377,128500.0
2007-09-19 11:40:00,34.68,34.7,34.67,34.7,133400.0,28.6377,28.6542,28.6294,28.6542,133400.0
2007-09-19 11:45:00,34.69,34.71,34.67,34.68,223000.0,28.646,28.6625,28.6294,28.6377,223000.0
2007-09-19 11:50:00,34.67,34.7,34.67,34.69,168900.0,28.6294,28.6542,28.6294,28.646,168900.0
2007-09-19 11:55:00,34.69,34.7,34.67,34.69,103300.0,28.646,28.6542,28.6294,28.646,103300.0
2007-09-19 12:00:00,34.69,34.7,34.67,34.69,51000.0,28.646,28.6542,28.6294,28.646,51000.0
2007-09-19 12:05:00,34.69,34.71,34.69,34.7,343500.0,28.646,28.6625,28.646,28.6542,343500.0
2007-09-19 12:10:00,34.7,34.72,34.7,34.71,88300.0,28.6542,28.6707,28.6542,28.6625,88300.0
2007-09-19 12:15:00,34.7,34.71,34.7,34.71,60900.0,28.6542,28.6625,28.6542,28.6625,60900.0
2007-09-19 12:20:00,34.71,34.73,34.7,34.7,220700.0,28.6625,28.679,28.6542,28.6542,220700.0
2007-09-19 12:25:00,34.7,34.72,34.7,34.7,86900.0,28.6542,28.6707,28.6542,28.6542,86900.0
2007-09-19 12:30:00,34.71,34.71,34.68,34.7,66600.0,28.6625,28.6625,28.6377,28.6542,66600.0
2007-09-19 12:35:00,34.7,34.71,34.68,34.68,108900.0,28.6542,28.6625,28.6377,28.6377,108900.0
2007-09-19 12:40:00,34.68,34.68,34.65,34.67,133100.0,28.6377,28.6377,28.6129,28.6294,133100.0
2007-09-19 12:45:00,34.67,34.68,34.65,34.68,81900.0,28.6294,28.6377,28.6129,28.6377,81900.0
2007-09-19 12:50:00,34.67,34.68,34.64,34.65,85000.0,28.6294,28.6377,28.6047,28.6129,85000.0
2007-09-19 12:55:00,34.66,34.69,34.65,34.67,84800.0,28.6212,28.646,28.6129,28.6294,84800.0
2007-09-19 13:00:00,34.68,34.69,34.63,34.63,89600.0,28.6377,28.646,28.5964,28.5964,89600.0
2007-09-19 13:05:00,34.63,34.69,34.63,34.65,194700.0,28.5964,28.646,28.5964,28.6129,194700.0
2007-09-19 13:10:00,34.66,34.67,34.64,34.64,94100.0,28.6212,28.6294,28.6047,28.6047,94100.0
2007-09-19 13:15:00,34.64,34.67,34.63,34.65,92400.0,28.6047,28.6294,28.5964,28.6129,92400.0
2007-09-19 13:20:00,34.64,34.66,34.63,34.63,68200.0,28.6047,28.6212,28.5964,28.5964,68200.0
2007-09-19 13:25:00,34.63,34.67,34.63,34.67,47900.0,28.5964,28.6294,28.5964,28.6294,47900.0
2007-09-19 13:30:00,34.66,34.69,34.66,34.69,38200.0,28.6212,28.646,28.6212,28.646,38200.0
2007-09-19 13:35:00,34.69,34.69,34.68,34.69,72900.0,28.646,28.646,28.6377,28.646,72900.0
2007-09-19 13:40:00,34.68,34.71,34.67,34.7,196200.0,28.6377,28.6625,28.6294,28.6542,196200.0
2007-09-19 13:45:00,34.7,34.72,34.68,34.69,106600.0,28.6542,28.6707,28.6377,28.646,106600.0
2007-09-19 13:50:00,34.69,34.73,34.68,34.71,60600.0,28.646,28.679,28.6377,28.6625,60600.0
2007-09-19 13:55:00,34.71,34.73,34.71,34.71,44400.0,28.6625,28.679,28.6625,28.6625,44400.0
2007-09-19 14:00:00,34.71,34.72,34.69,34.69,62900.0,28.6625,28.6707,28.646,28.646,62900.0
2007-09-19 14:05:00,34.69,34.69,34.65,34.65,107100.0,28.646,28.646,28.6129,28.6129,107100.0
2007-09-19 14:10:00,34.65,34.67,34.64,34.66,133500.0,28.6129,28.6294,28.6047,28.6212,133500.0
2007-09-19 14:15:00,34.65,34.66,34.61,34.65,154100.0,28.6129,28.6212,28.5799,28.6129,154100.0
2007-09-19 14:20:00,34.66,34.67,34.6,34.6,106000.0,28.6212,28.6294,28.5716,28.5716,106000.0
2007-09-19 14:25:00,34.6,34.65,34.55,34.57,251000.0,28.5716,28.6129,28.5304,28.5469,251000.0
2007-09-19 14:30:00,34.57,34.62,34.57,34.59,100800.0,28.5469,28.5882,28.5469,28.5634,100800.0
2007-09-19 14:35:00,34.58,34.61,34.57,34.58,67700.0,28.5551,28.5799,28.5469,28.5551,67700.0
2007-09-19 14:40:00,34.58,34.6,34.56,34.59,88500.0,28.5551,28.5716,28.5386,28.5634,88500.0
2007-09-19 14:45:00,34.59,34.59,34.56,34.57,69000.0,28.5634,28.5634,28.5386,28.5469,69000.0
2007-09-19 14:50:00,34.56,34.58,34.56,34.57,95800.0,28.5386,28.5551,28.5386,28.5469,95800.0
2007-09-19 14:55:00,34.58,34.6,34.57,34.59,238600.0,28.5551,28.5716,28.5469,28.5634,238600.0
2007-09-19 15:00:00,34.6,34.61,34.59,34.59,86100.0,28.5716,28.5799,28.5634,28.5634,86100.0
2007-09-19 15:05:00,34.6,34.6,34.57,34.59,88500.0,28.5716,28.5716,28.5469,28.5634,88500.0
2007-09-19 15:10:00,34.59,34.64,34.59,34.64,86800.0,28.5634,28.6047,28.5634,28.6047,86800.0
2007-09-19 15:15:00,34.64,34.69,34.63,34.68,97100.0,28.6047,28.646,28.5964,28.6377,97100.0
2007-09-19 15:20:00,34.67,34.69,34.67,34.67,97800.0,28.6294,28.646,28.6294,28.6294,97800.0
2007-09-19 15:25:00,34.67,34.67,34.62,34.64,101600.0,28.6294,28.6294,28.5882,28.6047,101600.0
2007-09-19 15:30:00,34.64,34.65,34.59,34.65,151800.0,28.6047,28.6129,28.5634,28.6129,151800.0
2007-09-19 15:35:00,34.65,34.66,34.63,34.63,79200.0,28.6129,28.6212,28.5964,28.5964,79200.0
2007-09-19 15:40:00,34.63,34.67,34.62,34.65,233000.0,28.5964,28.6294,28.5882,28.6129,233000.0
2007-09-19 15:45:00,34.65,34.65,34.59,34.59,169300.0,28.6129,28.6129,28.5634,28.5634,169300.0
2007-09-19 15:50:00,34.6,34.6,34.54,34.57,149500.0,28.5716,28.5716,28.5221,28.5469,149500.0
2007-09-19 15:55:00,34.56,34.63,34.54,34.58,382400.0,28.5386,28.5964,28.5221,28.5551,382400.0
2007-09-20 09:30:00,34.67,34.75,34.6,34.7,140400.0,28.6294,28.6955,28.5716,28.6542,140400.0
2007-09-20 09:35:00,34.7,34.74,34.48,34.49,112800.0,28.6542,28.6872,28.4725,28.4808,112800.0
2007-09-20 09:40:00,34.48,34.57,34.38,34.44,451400.0,28.4725,28.5469,28.39,28.4395,451400.0
2007-09-20 09:45:00,34.43,34.45,34.31,34.34,123500.0,28.4313,28.4478,28.3322,28.3569,123500.0
2007-09-20 09:50:00,34.35,34.46,34.33,34.44,124900.0,28.3652,28.456,28.3487,28.4395,124900.0
2007-09-20 09:55:00,34.45,34.53,34.43,34.46,74200.0,28.4478,28.5138,28.4313,28.456,74200.0
2007-09-20 10:00:00,34.46,34.49,34.4,34.45,92500.0,28.456,28.4808,28.4065,28.4478,92500.0
2007-09-20 10:05:00,34.46,34.48,34.43,34.43,63200.0,28.456,28.4725,28.4313,28.4313,63200.0
2007-09-20 10:10:00,34.44,34.44,34.39,34.4,122100.0,28.4395,28.4395,28.3982,28.4065,122100.0
2007-09-20 10:15:00,34.41,34.41,34.31,34.31,80800.0,28.4147,28.4147,28.3322,28.3322,80800.0
2007-09-20 10:20:00,34.31,34.38,34.3,34.35,70100.0,28.3322,28.39,28.3239,28.3652,70100.0
2007-09-20 10:25:00,34.35,34.36,34.33,34.34,85300.0,28.3652,28.3735,28.3487,28.3569,85300.0
2007-09-20 10:30:00,34.33,34.34,34.24,34.25,109200.0,28.3487,28.3569,28.2744,28.2826,109200.0
2007-09-20 10:35:00,34.25,34.25,34.11,34.15,206200.0,28.2826,28.2826,28.167,28.2,206200.0
2007-09-20 10:40:00,34.16,34.19,34.15,34.19,85700.0,28.2083,28.2331,28.2,28.2331,85700.0
2007-09-20 10:45:00,34.18,34.19,34.14,34.18,158600.0,28.2248,28.2331,28.1918,28.2248,158600.0
2007-09-20 10:50:00,34.18,34.23,34.18,34.2,150500.0,28.2248,28.2661,28.2248,28.2413,150500.0
2007-09-20 10:55:00,34.19,34.19,34.11,34.12,134000.0,28.2331,28.2331,28.167,28.1753,134000.0
2007-09-20 11:00:00,34.12,34.13,34.1,34.11,114900.0,28.1753,28.1835,28.1588,28.167,114900.0
2007-09-20 11:05:00,34.12,34.15,34.1,34.13,145600.0,28.1753,28.2,28.1588,28.1835,145600.0
2007-09-20 11:10:00,34.13,34.15,34.12,34.14,113000.0,28.1835,28.2,28.1753,28.1918,113000.0
2007-09-20 11:15:00,34.13,34.14,34.1,34.1,54100.0,28.1835,28.1918,28.1588,28.1588,54100.0
2007-09-20 11:20:00,34.1,34.11,34.08,34.09,101300.0,28.1588,28.167,28.1422,28.1505,101300.0
2007-09-20 11:25:00,34.09,34.13,34.09,34.12,56300.0,28.1505,28.1835,28.1505,28.1753,56300.0
2007-09-20 11:30:00,34.12,34.18,34.11,34.16,99000.0,28.1753,28.2248,28.167,28.2083,99000.0
2007-09-20 11:35:00,34.16,34.2,34.15,34.19,114100.0,28.2083,28.2413,28.2,28.2331,114100.0
2007-09-20 11:40:00,34.19,34.2,34.16,34.18,103300.0,28.2331,28.2413,28.2083,28.2248,103300.0
2007-09-20 11:45:00,34.19,34.19,34.14,34.15,74700.0,28.2331,28.2331,28.1918,28.2,74700.0
2007-09-20 11:50:00,34.15,34.17,34.11,34.13,155600.0,28.2,28.2166,28.167,28.1835,155600.0
2007-09-20 11:55:00,34.13,34.14,34.12,34.14,42200.0,28.1835,28.1918,28.1753,28.1918,42200.0
2007-09-20 12:00:00,34.14,34.22,34.13,34.14,200100.0,28.1918,28.2578,28.1835,28.1918,200100.0
2007-09-20 12:05:00,34.13,34.14,34.01,34.02,198800.0,28.1835,28.1918,28.0844,28.0927,198800.0
2007-09-20 12:10:00,34.02,34.05,34.02,34.05,70700.0,28.0927,28.1175,28.0927,28.1175,70700.0
2007-09-20 12:15:00,34.05,34.09,34.04,34.09,38400.0,28.1175,28.1505,28.1092,28.1505,38400.0
2007-09-20 12:20:00,34.09,34.1,34.08,34.09,41300.0,28.1505,28.1588,28.1422,28.1505,41300.0
2007-09-20 12:25:00,34.1,34.13,34.1,34.12,91500.0,28.1588,28.1835,28.1588,28.1753,91500.0
2007-09-20 12:30:00,34.12,34.12,34.11,34.11,31900.0,28.1753,28.1753,28.167,28.167,31900.0
2007-09-20 12:35:00,34.11,34.13,34.07,34.07,46400.0,28.167,28.1835,28.134,28.134,46400.0
2007-09-20 12:40:00,34.07,34.07,34.05,34.05,84000.0,28.134,28.134,28.1175,28.1175,84000.0
2007-09-20 12:45:00,34.04,34.08,34.04,34.06,62100.0,28.1092,28.1422,28.1092,28.1257,62100.0
2007-09-20 12:50:00,34.05,34.06,34.05,34.05,44900.0,28.1175,28.1257,28.1175,28.1175,44900.0
2007-09-20 12:55:00,34.05,34.06,34.03,34.04,57100.0,28.1175,28.1257,28.1009,28.1092,57100.0
2007-09-20 13:00:00,34.04,34.04,34.01,34.03,89900.0,28.1092,28.1092,28.0844,28.1009,89900.0
2007-09-20 13:05:00,34.03,34.04,34.03,34.03,13700.0,28.1009,28.1092,28.1009,28.1009,13700.0
2007-09-20 13:10:00,34.04,34.04,34.01,34.02,73900.0,28.1092,28.1092,28.0844,28.0927,73900.0
2007-09-20 13:15:00,34.03,34.03,34.01,34.02,47500.0,28.1009,28.1009,28.0844,28.0927,47500.0
2007-09-20 13:20:00,34.02,34.03,34.0,34.01,99900.0,28.0927,28.1009,28.0762,28.0844,99900.0
2007-09-20 13:25:00,34.01,34.03,34.01,34.03,42700.0,28.0844,28.1009,28.0844,28.1009,42700.0
2007-09-20 13:30:00,34.02,34.06,34.02,34.05,60900.0,28.0927,28.1257,28.0927,28.1175,60900.0
2007-09-20 13:35:00,34.06,34.14,34.05,34.13,245000.0,28.1257,28.1918,28.1175,28.1835,245000.0
2007-09-20 13:40:00,34.13,34.15,34.12,34.14,130900.0,28.1835,28.2,28.1753,28.1918,130900.0
2007-09-20 13:45:00,34.13,34.15,34.11,34.11,71200.0,28.1835,28.2,28.167,28.167,71200.0
2007-09-20 13:50:00,34.11,34.12,34.09,34.1,94300.0,28.167,28.1753,28.1505,28.1588,94300.0
2007-09-20 13:55:00,34.11,34.12,34.09,34.1,65100.0,28.167,28.1753,28.1505,28.1588,65100.0
2007-09-20 14:00:00,34.1,34.11,34.09,34.1,46400.0,28.1588,28.167,28.1505,28.1588,46400.0
2007-09-20 14:05:00,34.1,34.12,34.03,34.03,126200.0,28.1588,28.1753,28.1009,28.1009,126200.0
2007-09-20 14:10:00,34.03,34.05,34.01,34.02,106000.0,28.1009,28.1175,28.0844,28.0927,106000.0
2007-09-20 14:15:00,34.01,34.03,34.01,34.02,97000.0,28.0844,28.1009,28.0844,28.0927,97000.0
2007-09-20 14:20:00,34.01,34.02,33.92,33.94,223400.0,28.0844,28.0927,28.0101,28.0266,223400.0
2007-09-20 14:25:00,33.94,33.94,33.9,33.91,119100.0,28.0266,28.0266,27.9936,28.0019,119100.0
2007-09-20 14:30:00,33.91,33.93,33.9,33.91,110200.0,28.0019,28.0184,27.9936,28.0019,110200.0
2007-09-20 14:35:00,33.91,33.92,33.88,33.88,156000.0,28.0019,28.0101,27.9771,27.9771,156000.0
2007-09-20 14:40:00,33.88,33.9,33.86,33.86,143800.0,27.9771,27.9936,27.9606,27.9606,143800.0
2007-09-20 14:45:00,33.86,33.87,33.82,33.84,142900.0,27.9606,27.9688,27.9275,27.9441,142900.0
2007-09-20 14:50:00,33.83,33.89,33.83,33.85,102300.0,27.9358,27.9853,27.9358,27.9523,102300.0
2007-09-20 14:55:00,33.85,33.85,33.8,33.84,102500.0,27.9523,27.9523,27.911,27.9441,102500.0
2007-09-20 15:00:00,33.84,33.85,33.82,33.83,115500.0,27.9441,27.9523,27.9275,27.9358,115500.0
2007-09-20 15:05:00,33.83,33.89,33.83,33.88,121600.0,27.9358,27.9853,27.9358,27.9771,121600.0
2007-09-20 15:10:00,33.87,33.9,33.87,33.9,188900.0,27.9688,27.9936,27.9688,27.9936,188900.0
2007-09-20 15:15:00,33.9,33.95,33.89,33.94,205600.0,27.9936,28.0349,27.9853,28.0266,205600.0
2007-09-20 15:20:00,33.94,34.0,33.94,33.95,166400.0,28.0266,28.0762,28.0266,28.0349,166400.0
2007-09-20 15:25:00,33.95,33.99,33.93,33.96,192200.0,28.0349,28.0679,28.0184,28.0431,192200.0
2007-09-20 15:30:00,33.97,33.98,33.94,33.96,122600.0,28.0514,28.0597,28.0266,28.0431,122600.0
2007-09-20 15:35:00,33.96,33.97,33.94,33.96,157300.0,28.0431,28.0514,28.0266,28.0431,157300.0
2007-09-20 15:40:00,33.97,34.01,33.94,34.0,255700.0,28.0514,28.0844,28.0266,28.0762,255700.0
2007-09-20 15:45:00,34.0,34.02,33.97,34.01,300900.0,28.0762,28.0927,28.0514,28.0844,300900.0
2007-09-20 15:50:00,34.01,34.03,34.0,34.03,200700.0,28.0844,28.1009,28.0762,28.1009,200700.0
2007-09-20 15:55:00,34.03,34.05,34.01,34.03,349400.0,28.1009,28.1175,28.0844,28.1009,349400.0
2007-09-21 09:30:00,34.06,34.48,34.06,34.45,3936000.0,28.1257,28.4725,28.1257,28.4478,3936000.0
2007-09-21 09:35:00,34.44,34.59,34.38,34.5,135900.0,28.4395,28.5634,28.39,28.4891,135900.0
2007-09-21 09:40:00,34.51,34.55,34.47,34.53,108600.0,28.4973,28.5304,28.4643,28.5138,108600.0
2007-09-21 09:45:00,34.52,34.59,34.52,34.58,165900.0,28.5056,28.5634,28.5056,28.5551,165900.0
2007-09-21 09:50:00,34.59,34.65,34.58,34.64,107300.0,28.5634,28.6129,28.5551,28.6047,107300.0
2007-09-21 09:55:00,34.64,34.67,34.62,34.65,138900.0,28.6047,28.6294,28.5882,28.6129,138900.0
2007-09-21 10:00:00,34.65,34.72,34.65,34.72,118700.0,28.6129,28.6707,28.6129,28.6707,118700.0
2007-09-21 10:05:00,34.71,34.74,34.68,34.7,94700.0,28.6625,28.6872,28.6377,28.6542,94700.0
2007-09-21 10:10:00,34.7,34.75,34.7,34.73,77300.0,28.6542,28.6955,28.6542,28.679,77300.0
2007-09-21 10:15:00,34.73,34.74,34.7,34.7,90300.0,28.679,28.6872,28.6542,28.6542,90300.0
2007-09-21 10:20:00,34.7,34.72,34.67,34.71,93500.0,28.6542,28.6707,28.6294,28.6625,93500.0
2007-09-21 10:25:00,34.71,34.72,34.7,34.7,76100.0,28.6625,28.6707,28.6542,28.6542,76100.0
2007-09-21 10:30:00,34.71,34.72,34.69,34.71,80800.0,28.6625,28.6707,28.646,28.6625,80800.0
2007-09-21 10:35:00,34.71,34.75,34.69,34.73,134100.0,28.6625,28.6955,28.646,28.679,134100.0
2007-09-21 10:40:00,34.74,34.74,34.68,34.69,98400.0,28.6872,28.6872,28.6377,28.646,98400.0
2007-09-21 10:45:00,34.69,34.69,34.66,34.67,67900.0,28.646,28.646,28.6212,28.6294,67900.0
2007-09-21 10:50:00,34.66,34.69,34.63,34.65,174900.0,28.6212,28.646,28.5964,28.6129,174900.0
2007-09-21 10:55:00,34.66,34.66,34.61,34.65,121000.0,28.6212,28.6212,28.5799,28.6129,121000.0
2007-09-21 11:00:00,34.65,34.74,34.64,34.71,200000.0,28.6129,28.6872,28.6047,28.6625,200000.0
2007-09-21 11:05:00,34.71,34.73,34.71,34.71,100300.0,28.6625,28.679,28.6625,28.6625,100300.0
2007-09-21 11:10:00,34.71,34.73,34.68,34.73,108000.0,28.6625,28.679,28.6377,28.679,108000.0
2007-09-21 11:15:00,34.72,34.78,34.72,34.77,75700.0,28.6707,28.7203,28.6707,28.712,75700.0
2007-09-21 11:20:00,34.77,34.81,34.76,34.76,130900.0,28.712,28.7451,28.7038,28.7038,130900.0
2007-09-21 11:25:00,34.76,34.77,34.73,34.74,47300.0,28.7038,28.712,28.679,28.6872,47300.0
2007-09-21 11:30:00,34.75,34.76,34.69,34.71,86400.0,28.6955,28.7038,28.646,28.6625,86400.0
2007-09-21 11:35:00,34.71,34.72,34.69,34.72,56200.0,28.6625,28.6707,28.646,28.6707,56200.0
2007-09-21 11:40:00,34.71,34.74,34.71,34.74,38300.0,28.6625,28.6872,28.6625,28.6872,38300.0
2007-09-21 11:45:00,34.74,34.79,34.73,34.78,55200.0,28.6872,28.7285,28.679,28.7203,55200.0
2007-09-21 11:50:00,34.78,34.79,34.77,34.77,58900.0,28.7203,28.7285,28.712,28.712,58900.0
2007-09-21 11:55:00,34.77,34.81,34.77,34.8,57100.0,28.712,28.7451,28.712,28.7368,57100.0
2007-09-21 12:00:00,34.8,34.8,34.65,34.76,83600.0,28.7368,28.7368,28.6129,28.7038,83600.0
2007-09-21 12:05:00,34.76,34.8,34.76,34.8,27100.0,28.7038,28.7368,28.7038,28.7368,27100.0
2007-09-21 12:10:00,34.79,34.81,34.79,34.8,71300.0,28.7285,28.7451,28.7285,28.7368,71300.0
2007-09-21 12:15:00,34.79,34.8,34.73,34.75,65600.0,28.7285,28.7368,28.679,28.6955,65600.0
2007-09-21 12:20:00,34.74,34.75,34.72,34.73,27600.0,28.6872,28.6955,28.6707,28.679,27600.0
2007-09-21 12:25:00,34.72,34.75,34.72,34.75,38300.0,28.6707,28.6955,28.6707,28.6955,38300.0
2007-09-21 12:30:00,34.74,34.75,34.67,34.72,74000.0,28.6872,28.6955,28.6294,28.6707,74000.0
2007-09-21 12:35:00,34.72,34.74,34.69,34.74,44100.0,28.6707,28.6872,28.646,28.6872,44100.0
2007-09-21 12:40:00,34.74,34.75,34.73,34.75,23000.0,28.6872,28.6955,28.679,28.6955,23000.0
2007-09-21 12:45:00,34.75,34.77,34.75,34.75,44400.0,28.6955,28.712,28.6955,28.6955,44400.0
2007-09-21 12:50:00,34.75,34.76,34.73,34.73,26300.0,28.6955,28.7038,28.679,28.679,26300.0
2007-09-21 12:55:00,34.73,34.76,34.73,34.76,32900.0,28.679,28.7038,28.679,28.7038,32900.0
2007-09-21 13:00:00,34.76,34.81,34.75,34.78,95000.0,28.7038,28.7451,28.6955,28.7203,95000.0
2007-09-21 13:05:00,34.79,34.8,34.78,34.8,19600.0,28.7285,28.7368,28.7203,28.7368,19600.0
2007-09-21 13:10:00,34.79,34.81,34.77,34.77,80800.0,28.7285,28.7451,28.712,28.712,80800.0
2007-09-21 13:15:00,34.76,34.77,34.73,34.73,50700.0,28.7038,28.712,28.679,28.679,50700.0
2007-09-21 13:20:00,34.73,34.76,34.73,34.76,47400.0,28.679,28.7038,28.679,28.7038,47400.0
2007-09-21 13:25:00,34.75,34.76,34.75,34.76,38800.0,28.6955,28.7038,28.6955,28.7038,38800.0
2007-09-21 13:30:00,34.76,34.79,34.75,34.78,48400.0,28.7038,28.7285,28.6955,28.7203,48400.0
2007-09-21 13:35:00,34.78,34.86,34.78,34.85,149300.0,28.7203,28.7863,28.7203,28.7781,149300.0
2007-09-21 13:40:00,34.85,34.87,34.84,34.86,64100.0,28.7781,28.7946,28.7698,28.7863,64100.0
2007-09-21 13:45:00,34.85,34.87,34.84,34.85,90300.0,28.7781,28.7946,28.7698,28.7781,90300.0
2007-09-21 13:50:00,34.85,34.85,34.8,34.81,56200.0,28.7781,28.7781,28.7368,28.7451,56200.0
2007-09-21 13:55:00,34.82,34.85,34.04,34.84,186500.0,28.7533,28.7781,28.1092,28.7698,186500.0
2007-09-21 14:00:00,34.84,34.86,34.82,34.85,85300.0,28.7698,28.7863,28.7533,28.7781,85300.0
2007-09-21 14:05:00,34.86,34.89,34.75,34.88,71000.0,28.7863,28.8111,28.6955,28.8029,71000.0
2007-09-21 14:10:00,34.88,34.89,34.84,34.86,59800.0,28.8029,28.8111,28.7698,28.7863,59800.0
2007-09-21 14:15:00,34.85,34.86,34.71,34.72,150100.0,28.7781,28.7863,28.6625,28.6707,150100.0
2007-09-21 14:20:00,34.73,34.78,34.73,34.78,77500.0,28.679,28.7203,28.679,28.7203,77500.0
2007-09-21 14:25:00,34.77,34.8,34.77,34.8,42700.0,28.712,28.7368,28.712,28.7368,42700.0
2007-09-21 14:30:00,34.8,34.82,34.8,34.81,68100.0,28.7368,28.7533,28.7368,28.7451,68100.0
2007-09-21 14:35:00,34.8,34.8,34.73,34.73,133600.0,28.7368,28.7368,28.679,28.679,133600.0
2007-09-21 14:40:00,34.73,34.74,34.69,34.7,92200.0,28.679,28.6872,28.646,28.6542,92200.0
2007-09-21 14:45:00,34.71,34.74,34.7,34.71,90800.0,28.6625,28.6872,28.6542,28.6625,90800.0
2007-09-21 14:50:00,34.7,34.71,34.67,34.68,124300.0,28.6542,28.6625,28.6294,28.6377,124300.0
2007-09-21 14:55:00,34.69,34.69,34.65,34.66,106200.0,28.646,28.646,28.6129,28.6212,106200.0
2007-09-21 15:00:00,34.66,34.71,34.61,34.64,209300.0,28.6212,28.6625,28.5799,28.6047,209300.0
2007-09-21 15:05:00,34.64,34.66,34.62,34.62,210300.0,28.6047,28.6212,28.5882,28.5882,210300.0
2007-09-21 15:10:00,34.62,34.66,34.6,34.65,138700.0,28.5882,28.6212,28.5716,28.6129,138700.0
2007-09-21 15:15:00,34.65,34.65,34.59,34.63,163700.0,28.6129,28.6129,28.5634,28.5964,163700.0
2007-09-21 15:20:00,34.63,34.68,34.63,34.67,98400.0,28.5964,28.6377,28.5964,28.6294,98400.0
2007-09-21 15:25:00,34.68,34.68,34.57,34.61,150100.0,28.6377,28.6377,28.5469,28.5799,150100.0
2007-09-21 15:30:00,34.61,34.65,34.57,34.57,128900.0,28.5799,28.6129,28.5469,28.5469,128900.0
2007-09-21 15:35:00,34.57,34.61,34.56,34.61,135400.0,28.5469,28.5799,28.5386,28.5799,135400.0
2007-09-21 15:40:00,34.61,34.67,34.6,34.64,275800.0,28.5799,28.6294,28.5716,28.6047,275800.0
2007-09-21 15:45:00,34.63,34.68,34.62,34.65,214200.0,28.5964,28.6377,28.5882,28.6129,214200.0
2007-09-21 15:50:00,34.66,34.66,34.6,34.6,270000.0,28.6212,28.6212,28.5716,28.5716,270000.0
2007-09-21 15:55:00,34.6,34.62,34.52,34.54,620800.0,28.5716,28.5882,28.5056,28.5221,620800.0
2007-09-24 09:30:00,34.6,34.6,34.4,34.55,392100.0,28.5716,28.5716,28.4065,28.5304,392100.0
2007-09-24 09:35:00,34.54,34.56,34.44,34.45,92200.0,28.5221,28.5386,28.4395,28.4478,92200.0
2007-09-24 09:40:00,34.45,34.47,34.44,34.45,70500.0,28.4478,28.4643,28.4395,28.4478,70500.0
2007-09-24 09:45:00,34.45,34.48,34.39,34.46,97400.0,28.4478,28.4725,28.3982,28.456,97400.0
2007-09-24 09:50:00,34.47,34.48,34.37,34.42,88800.0,28.4643,28.4725,28.3817,28.423,88800.0
2007-09-24 09:55:00,34.43,34.47,34.42,34.44,89100.0,28.4313,28.4643,28.423,28.4395,89100.0
2007-09-24 10:00:00,34.43,34.46,34.43,34.45,45100.0,28.4313,28.456,28.4313,28.4478,45100.0
2007-09-24 10:05:00,34.45,34.46,34.44,34.44,55500.0,28.4478,28.456,28.4395,28.4395,55500.0
2007-09-24 10:10:00,34.45,34.45,34.38,34.39,66500.0,28.4478,28.4478,28.39,28.3982,66500.0
2007-09-24 10:15:00,34.4,34.46,34.4,34.45,69700.0,28.4065,28.456,28.4065,28.4478,69700.0
2007-09-24 10:20:00,34.44,34.46,34.43,34.44,75500.0,28.4395,28.456,28.4313,28.4395,75500.0
2007-09-24 10:25:00,34.44,34.46,34.44,34.45,205000.0,28.4395,28.456,28.4395,28.4478,205000.0
2007-09-24 10:30:00,34.45,34.47,34.44,34.47,109900.0,28.4478,28.4643,28.4395,28.4643,109900.0
2007-09-24 10:35:00,34.47,34.47,34.39,34.4,76500.0,28.4643,28.4643,28.3982,28.4065,76500.0
2007-09-24 10:40:00,34.4,34.41,34.35,34.4,96900.0,28.4065,28.4147,28.3652,28.4065,96900.0
2007-09-24 10:45:00,34.4,34.45,34.39,34.44,48700.0,28.4065,28.4478,28.3982,28.4395,48700.0
2007-09-24 10:50:00,34.44,34.45,34.42,34.42,27700.0,28.4395,28.4478,28.423,28.423,27700.0
2007-09-24 10:55:00,34.42,34.45,34.42,34.44,69200.0,28.423,28.4478,28.423,28.4395,69200.0
2007-09-24 11:00:00,34.44,34.45,34.36,34.37,87700.0,28.4395,28.4478,28.3735,28.3817,87700.0
2007-09-24 11:05:00,34.36,34.38,34.35,34.36,53000.0,28.3735,28.39,28.3652,28.3735,53000.0
2007-09-24 11:10:00,34.35,34.4,34.35,34.39,35400.0,28.3652,28.4065,28.3652,28.3982,35400.0
2007-09-24 11:15:00,34.39,34.41,34.38,34.4,59800.0,28.3982,28.4147,28.39,28.4065,59800.0
2007-09-24 11:20:00,34.4,34.46,34.4,34.44,81100.0,28.4065,28.456,28.4065,28.4395,81100.0
2007-09-24 11:25:00,34.45,34.45,34.42,34.44,28900.0,28.4478,28.4478,28.423,28.4395,28900.0
2007-09-24 11:30:00,34.43,34.43,34.4,34.4,43300.0,28.4313,28.4313,28.4065,28.4065,43300.0
2007-09-24 11:35:00,34.39,34.4,34.36,34.36,35300.0,28.3982,28.4065,28.3735,28.3735,35300.0
2007-09-24 11:40:00,34.36,34.38,34.33,34.36,59700.0,28.3735,28.39,28.3487,28.3735,59700.0
2007-09-24 11:45:00,34.35,34.35,34.32,34.32,30000.0,28.3652,28.3652,28.3404,28.3404,30000.0
2007-09-24 11:50:00,34.32,34.32,34.27,34.28,80100.0,28.3404,28.3404,28.2991,28.3074,80100.0
2007-09-24 11:55:00,34.28,34.28,34.26,34.27,55600.0,28.3074,28.3074,28.2909,28.2991,55600.0
2007-09-24 12:00:00,34.27,34.3,34.27,34.28,57900.0,28.2991,28.3239,28.2991,28.3074,57900.0
2007-09-24 12:05:00,34.28,34.33,34.27,34.32,72300.0,28.3074,28.3487,28.2991,28.3404,72300.0
2007-09-24 12:10:00,34.32,34.33,34.3,34.3,42100.0,28.3404,28.3487,28.3239,28.3239,42100.0
2007-09-24 12:15:00,34.31,34.32,34.29,34.3,31100.0,28.3322,28.3404,28.3156,28.3239,31100.0
2007-09-24 12:20:00,34.3,34.3,34.28,34.29,35500.0,28.3239,28.3239,28.3074,28.3156,35500.0
2007-09-24 12:25:00,34.29,34.33,34.28,34.33,26700.0,28.3156,28.3487,28.3074,28.3487,26700.0
2007-09-24 12:30:00,34.33,34.34,34.29,34.31,35700.0,28.3487,28.3569,28.3156,28.3322,35700.0
2007-09-24 12:35:00,34.31,34.35,34.3,34.33,39000.0,28.3322,28.3652,28.3239,28.3487,39000.0
2007-09-24 12:40:00,34.32,34.36,34.32,34.35,45000.0,28.3404,28.3735,28.3404,28.3652,45000.0
2007-09-24 12:45:00,34.35,34.4,34.35,34.4,42900.0,28.3652,28.4065,28.3652,28.4065,42900.0
2007-09-24 12:50:00,34.39,34.39,34.36,34.37,50300.0,28.3982,28.3982,28.3735,28.3817,50300.0
2007-09-24 12:55:00,34.37,34.4,34.36,34.38,62900.0,28.3817,28.4065,28.3735,28.39,62900.0
2007-09-24 13:00:00,34.38,34.41,34.38,34.39,39100.0,28.39,28.4147,28.39,28.3982,39100.0
2007-09-24 13:05:00,34.4,34.41,34.35,34.35,57400.0,28.4065,28.4147,28.3652,28.3652,57400.0
2007-09-24 13:10:00,34.35,34.36,34.35,34.36,35000.0,28.3652,28.3735,28.3652,28.3735,35000.0
2007-09-24 13:15:00,34.36,34.4,34.36,34.39,50800.0,28.3735,28.4065,28.3735,28.3982,50800.0
2007-09-24 13:20:00,34.4,34.4,34.37,34.38,60100.0,28.4065,28.4065,28.3817,28.39,60100.0
2007-09-24 13:25:00,34.38,34.4,34.35,34.35,80600.0,28.39,28.4065,28.3652,28.3652,80600.0
2007-09-24 13:30:00,34.35,34.35,34.27,34.27,110900.0,28.3652,28.3652,28.2991,28.2991,110900.0
2007-09-24 13:35:00,34.27,34.28,34.24,34.26,121600.0,28.2991,28.3074,28.2744,28.2909,121600.0
2007-09-24 13:40:00,34.26,34.29,34.22,34.28,63400.0,28.2909,28.3156,28.2578,28.3074,63400.0
2007-09-24 13:45:00,34.29,34.31,34.26,34.31,66100.0,28.3156,28.3322,28.2909,28.3322,66100.0
2007-09-24 13:50:00,34.3,34.35,34.3,34.34,69200.0,28.3239,28.3652,28.3239,28.3569,69200.0
2007-09-24 13:55:00,34.33,34.38,34.33,34.38,75800.0,28.3487,28.39,28.3487,28.39,75800.0
2007-09-24 14:00:00,34.37,34.4,34.37,34.38,53600.0,28.3817,28.4065,28.3817,28.39,53600.0
2007-09-24 14:05:00,34.37,34.41,34.35,34.4,49400.0,28.3817,28.4147,28.3652,28.4065,49400.0
2007-09-24 14:10:00,34.4,34.41,34.35,34.39,76900.0,28.4065,28.4147,28.3652,28.3982,76900.0
2007-09-24 14:15:00,34.39,34.4,34.36,34.39,69700.0,28.3982,28.4065,28.3735,28.3982,69700.0
2007-09-24 14:20:00,34.39,34.39,34.33,34.33,38800.0,28.3982,28.3982,28.3487,28.3487,38800.0
2007-09-24 14:25:00,34.33,34.34,34.3,34.31,92600.0,28.3487,28.3569,28.3239,28.3322,92600.0
2007-09-24 14:30:00,34.31,34.32,34.27,34.28,53800.0,28.3322,28.3404,28.2991,28.3074,53800.0
2007-09-24 14:35:00,34.28,34.28,34.23,34.26,74100.0,28.3074,28.3074,28.2661,28.2909,74100.0
2007-09-24 14:40:00,34.26,34.27,34.25,34.25,39200.0,28.2909,28.2991,28.2826,28.2826,39200.0
2007-09-24 14:45:00,34.25,34.26,34.22,34.24,60500.0,28.2826,28.2909,28.2578,28.2744,60500.0
2007-09-24 14:50:00,34.24,34.25,34.23,34.24,44400.0,28.2744,28.2826,28.2661,28.2744,44400.0
2007-09-24 14:55:00,34.25,34.29,34.24,34.27,65500.0,28.2826,28.3156,28.2744,28.2991,65500.0
2007-09-24 15:00:00,34.27,34.27,34.2,34.26,126300.0,28.2991,28.2991,28.2413,28.2909,126300.0
2007-09-24 15:05:00,34.26,34.32,34.26,34.28,99100.0,28.2909,28.3404,28.2909,28.3074,99100.0
2007-09-24 15:10:00,34.28,34.28,34.25,34.26,42200.0,28.3074,28.3074,28.2826,28.2909,42200.0
2007-09-24 15:15:00,34.27,34.29,34.25,34.29,82700.0,28.2991,28.3156,28.2826,28.3156,82700.0
2007-09-24 15:20:00,34.28,34.33,34.28,34.31,137800.0,28.3074,28.3487,28.3074,28.3322,137800.0
2007-09-24 15:25:00,34.31,34.31,34.28,34.31,102700.0,28.3322,28.3322,28.3074,28.3322,102700.0
2007-09-24 15:30:00,34.31,34.32,34.25,34.25,108100.0,28.3322,28.3404,28.2826,28.2826,108100.0
2007-09-24 15:35:00,34.25,34.27,34.24,34.26,55400.0,28.2826,28.2991,28.2744,28.2909,55400.0
2007-09-24 15:40:00,34.26,34.31,34.26,34.27,90500.0,28.2909,28.3322,28.2909,28.2991,90500.0
2007-09-24 15:45:00,34.28,34.31,34.27,34.3,170000.0,28.3074,28.3322,28.2991,28.3239,170000.0
2007-09-24 15:50:00,34.3,34.33,34.29,34.31,218500.0,28.3239,28.3487,28.3156,28.3322,218500.0
2007-09-24 15:55:00,34.31,34.32,34.27,34.29,340700.0,28.3322,28.3404,28.2991,28.3156,340700.0
2007-09-25 09:30:00,34.2,34.3,34.12,34.12,316500.0,28.2413,28.3239,28.1753,28.1753,316500.0
2007-09-25 09:35:00,34.12,34.14,33.98,33.99,145500.0,28.1753,28.1918,28.0597,28.0679,145500.0
2007-09-25 09:40:00,33.99,33.99,33.78,33.8,153700.0,28.0679,28.0679,27.8945,27.911,153700.0
2007-09-25 09:45:00,33.8,33.8,33.68,33.78,168500.0,27.911,27.911,27.8119,27.8945,168500.0
2007-09-25 09:50:00,33.77,33.88,33.77,33.88,152200.0,27.8862,27.9771,27.8862,27.9771,152200.0
2007-09-25 09:55:00,33.88,33.9,33.84,33.87,120400.0,27.9771,27.9936,27.9441,27.9688,120400.0
2007-09-25 10:00:00,33.87,33.87,33.77,33.78,134900.0,27.9688,27.9688,27.8862,27.8945,134900.0
2007-09-25 10:05:00,33.79,33.89,33.78,33.88,76000.0,27.9028,27.9853,27.8945,27.9771,76000.0
2007-09-25 10:10:00,33.88,33.98,33.87,33.98,97400.0,27.9771,28.0597,27.9688,28.0597,97400.0
2007-09-25 10:15:00,33.97,34.0,33.93,33.95,124800.0,28.0514,28.0762,28.0184,28.0349,124800.0
2007-09-25 10:20:00,33.95,33.97,33.89,33.89,95600.0,28.0349,28.0514,27.9853,27.9853,95600.0
2007-09-25 10:25:00,33.89,33.91,33.81,33.84,163100.0,27.9853,28.0019,27.9193,27.9441,163100.0
2007-09-25 10:30:00,33.85,33.85,33.82,33.85,97100.0,27.9523,27.9523,27.9275,27.9523,97100.0
2007-09-25 10:35:00,33.84,33.91,33.84,33.91,119900.0,27.9441,28.0019,27.9441,28.0019,119900.0
2007-09-25 10:40:00,33.9,33.93,33.85,33.92,172700.0,27.9936,28.0184,27.9523,28.0101,172700.0
2007-09-25 10:45:00,33.92,34.07,33.92,34.06,111700.0,28.0101,28.134,28.0101,28.1257,111700.0
2007-09-25 10:50:00,34.06,34.21,34.06,34.2,277200.0,28.1257,28.2496,28.1257,28.2413,277200.0
2007-09-25 10:55:00,34.21,34.25,34.0,34.19,136100.0,28.2496,28.2826,28.0762,28.2331,136100.0
2007-09-25 11:00:00,34.19,34.2,34.12,34.12,130200.0,28.2331,28.2413,28.1753,28.1753,130200.0
2007-09-25 11:05:00,34.12,34.23,34.12,34.2,100700.0,28.1753,28.2661,28.1753,28.2413,100700.0
2007-09-25 11:10:00,34.21,34.23,34.19,34.21,102800.0,28.2496,28.2661,28.2331,28.2496,102800.0
2007-09-25 11:15:00,34.21,34.22,34.19,34.21,54200.0,28.2496,28.2578,28.2331,28.2496,54200.0
2007-09-25 11:20:00,34.21,34.22,34.17,34.17,79700.0,28.2496,28.2578,28.2166,28.2166,79700.0
2007-09-25 11:25:00,34.17,34.18,34.14,34.14,123800.0,28.2166,28.2248,28.1918,28.1918,123800.0
2007-09-25 11:30:00,34.14,34.16,34.13,34.15,89300.0,28.1918,28.2083,28.1835,28.2,89300.0
2007-09-25 11:35:00,34.15,34.16,34.14,34.14,83200.0,28.2,28.2083,28.1918,28.1918,83200.0
2007-09-25 11:40:00,34.14,34.15,34.13,34.15,38800.0,28.1918,28.2,28.1835,28.2,38800.0
2007-09-25 11:45:00,34.14,34.21,34.14,34.21,109500.0,28.1918,28.2496,28.1918,28.2496,109500.0
2007-09-25 11:50:00,34.21,34.23,34.2,34.21,119500.0,28.2496,28.2661,28.2413,28.2496,119500.0
2007-09-25 11:55:00,34.2,34.21,34.19,34.2,86800.0,28.2413,28.2496,28.2331,28.2413,86800.0
2007-09-25 12:00:00,34.2,34.26,34.2,34.26,126300.0,28.2413,28.2909,28.2413,28.2909,126300.0
2007-09-25 12:05:00,34.25,34.3,34.23,34.28,244100.0,28.2826,28.3239,28.2661,28.3074,244100.0
2007-09-25 12:10:00,34.28,34.31,34.28,34.3,92900.0,28.3074,28.3322,28.3074,28.3239,92900.0
2007-09-25 12:15:00,34.3,34.32,34.29,34.3,94100.0,28.3239,28.3404,28.3156,28.3239,94100.0
2007-09-25 12:20:00,34.31,34.31,34.29,34.29,59100.0,28.3322,28.3322,28.3156,28.3156,59100.0
2007-09-25 12:25:00,34.29,34.29,34.26,34.27,40900.0,28.3156,28.3156,28.2909,28.2991,40900.0
2007-09-25 12:30:00,34.27,34.27,34.26,34.26,29500.0,28.2991,28.2991,28.2909,28.2909,29500.0
2007-09-25 12:35:00,34.27,34.27,34.23,34.24,53100.0,28.2991,28.2991,28.2661,28.2744,53100.0
2007-09-25 12:40:00,34.24,34.24,34.17,34.17,113600.0,28.2744,28.2744,28.2166,28.2166,113600.0
2007-09-25 12:45:00,34.17,34.19,34.14,34.15,115000.0,28.2166,28.2331,28.1918,28.2,115000.0
2007-09-25 12:50:00,34.15,34.15,34.11,34.11,103700.0,28.2,28.2,28.167,28.167,103700.0
2007-09-25 12:55:00,34.1,34.11,33.98,34.0,156800.0,28.1588,28.167,28.0597,28.0762,156800.0
2007-09-25 13:00:00,34.0,34.0,33.91,33.93,151500.0,28.0762,28.0762,28.0019,28.0184,151500.0
2007-09-25 13:05:00,33.93,33.97,33.93,33.95,108100.0,28.0184,28.0514,28.0184,28.0349,108100.0
2007-09-25 13:10:00,33.94,33.99,33.94,33.98,63300.0,28.0266,28.0679,28.0266,28.0597,63300.0
2007-09-25 13:15:00,33.98,34.05,33.98,34.04,72100.0,28.0597,28.1175,28.0597,28.1092,72100.0
2007-09-25 13:20:00,34.03,34.06,34.01,34.05,44900.0,28.1009,28.1257,28.0844,28.1175,44900.0
2007-09-25 13:25:00,34.05,34.06,34.0,34.05,44700.0,28.1175,28.1257,28.0762,28.1175,44700.0
2007-09-25 13:30:00,34.05,34.07,34.02,34.04,26100.0,28.1175,28.134,28.0927,28.1092,26100.0
2007-09-25 13:35:00,34.04,34.04,34.01,34.04,34600.0,28.1092,28.1092,28.0844,28.1092,34600.0
2007-09-25 13:40:00,34.04,34.05,34.02,34.02,31100.0,28.1092,28.1175,28.0927,28.0927,31100.0
2007-09-25 13:45:00,34.02,34.02,34.0,34.02,39200.0,28.0927,28.0927,28.0762,28.0927,39200.0
2007-09-25 13:50:00,34.02,34.04,34.01,34.04,29100.0,28.0927,28.1092,28.0844,28.1092,29100.0
2007-09-25 13:55:00,34.03,34.11,34.03,34.08,77200.0,28.1009,28.167,28.1009,28.1422,77200.0
2007-09-25 14:00:00,34.08,34.12,34.08,34.12,36500.0,28.1422,28.1753,28.1422,28.1753,36500.0
2007-09-25 14:05:00,34.12,34.12,34.06,34.08,73700.0,28.1753,28.1753,28.1257,28.1422,73700.0
2007-09-25 14:10:00,34.07,34.1,34.07,34.09,50200.0,28.134,28.1588,28.134,28.1505,50200.0
2007-09-25 14:15:00,34.09,34.1,34.05,34.05,61200.0,28.1505,28.1588,28.1175,28.1175,61200.0
2007-09-25 14:20:00,34.05,34.07,34.05,34.07,27900.0,28.1175,28.134,28.1175,28.134,27900.0
2007-09-25 14:25:00,34.07,34.12,34.07,34.08,109500.0,28.134,28.1753,28.134,28.1422,109500.0
2007-09-25 14:30:00,34.07,34.1,34.07,34.09,48600.0,28.134,28.1588,28.134,28.1505,48600.0
2007-09-25 14:35:00,34.08,34.1,34.08,34.09,54600.0,28.1422,28.1588,28.1422,28.1505,54600.0
2007-09-25 14:40:00,34.09,34.12,34.09,34.11,67000.0,28.1505,28.1753,28.1505,28.167,67000.0
2007-09-25 14:45:00,34.12,34.13,34.08,34.1,220700.0,28.1753,28.1835,28.1422,28.1588,220700.0
2007-09-25 14:50:00,34.1,34.16,34.1,34.12,87300.0,28.1588,28.2083,28.1588,28.1753,87300.0
2007-09-25 14:55:00,34.12,34.14,34.09,34.13,97800.0,28.1753,28.1918,28.1505,28.1835,97800.0
2007-09-25 15:00:00,34.14,34.15,34.1,34.11,319000.0,28.1918,28.2,28.1588,28.167,319000.0
2007-09-25 15:05:00,34.1,34.15,34.1,34.15,63900.0,28.1588,28.2,28.1588,28.2,63900.0
2007-09-25 15:10:00,34.15,34.15,34.13,34.14,59300.0,28.2,28.2,28.1835,28.1918,59300.0
2007-09-25 15:15:00,34.14,34.15,34.03,34.09,152100.0,28.1918,28.2,28.1009,28.1505,152100.0
2007-09-25 15:20:00,34.1,34.11,34.06,34.08,106300.0,28.1588,28.167,28.1257,28.1422,106300.0
2007-09-25 15:25:00,34.08,34.09,34.07,34.08,173000.0,28.1422,28.1505,28.134,28.1422,173000.0
2007-09-25 15:30:00,34.08,34.1,34.07,34.1,67800.0,28.1422,28.1588,28.134,28.1588,67800.0
2007-09-25 15:35:00,34.1,34.11,34.07,34.1,84100.0,28.1588,28.167,28.134,28.1588,84100.0
2007-09-25 15:40:00,34.1,34.11,34.06,34.07,159200.0,28.1588,28.167,28.1257,28.134,159200.0
2007-09-25 15:45:00,34.08,34.08,34.06,34.07,160800.0,28.1422,28.1422,28.1257,28.134,160800.0
2007-09-25 15:50:00,34.07,34.08,34.05,34.06,176600.0,28.134,28.1422,28.1175,28.1257,176600.0
2007-09-25 15:55:00,34.05,34.11,34.04,34.11,519000.0,28.1175,28.167,28.1092,28.167,519000.0
2007-09-26 09:30:00,34.27,34.3,34.19,34.24,102500.0,28.2991,28.3239,28.2331,28.2744,102500.0
2007-09-26 09:35:00,34.24,34.3,34.23,34.29,48300.0,28.2744,28.3239,28.2661,28.3156,48300.0
2007-09-26 09:40:00,34.28,34.33,34.25,34.33,71900.0,28.3074,28.3487,28.2826,28.3487,71900.0
2007-09-26 09:45:00,34.32,34.34,34.31,34.32,45500.0,28.3404,28.3569,28.3322,28.3404,45500.0
2007-09-26 09:50:00,34.32,34.33,34.21,34.22,53800.0,28.3404,28.3487,28.2496,28.2578,53800.0
2007-09-26 09:55:00,34.21,34.28,34.21,34.28,59600.0,28.2496,28.3074,28.2496,28.3074,59600.0
2007-09-26 10:00:00,34.27,34.31,34.26,34.3,60200.0,28.2991,28.3322,28.2909,28.3239,60200.0
2007-09-26 10:05:00,34.29,34.38,34.29,34.33,91900.0,28.3156,28.39,28.3156,28.3487,91900.0
2007-09-26 10:10:00,34.33,34.37,34.29,34.29,39500.0,28.3487,28.3817,28.3156,28.3156,39500.0
2007-09-26 10:15:00,34.29,34.31,34.26,34.3,46100.0,28.3156,28.3322,28.2909,28.3239,46100.0
2007-09-26 10:20:00,34.3,34.32,34.26,34.29,36100.0,28.3239,28.3404,28.2909,28.3156,36100.0
2007-09-26 10:25:00,34.29,34.34,34.27,34.34,48300.0,28.3156,28.3569,28.2991,28.3569,48300.0
2007-09-26 10:30:00,34.33,34.38,34.33,34.38,49100.0,28.3487,28.39,28.3487,28.39,49100.0
2007-09-26 10:35:00,34.38,34.38,34.31,34.31,48500.0,28.39,28.39,28.3322,28.3322,48500.0
2007-09-26 10:40:00,34.32,34.4,34.31,34.4,80800.0,28.3404,28.4065,28.3322,28.4065,80800.0
2007-09-26 10:45:00,34.4,34.41,34.36,34.4,64700.0,28.4065,28.4147,28.3735,28.4065,64700.0
2007-09-26 10:50:00,34.4,34.45,34.39,34.43,74300.0,28.4065,28.4478,28.3982,28.4313,74300.0
2007-09-26 10:55:00,34.43,34.47,34.43,34.44,48800.0,28.4313,28.4643,28.4313,28.4395,48800.0
2007-09-26 11:00:00,34.44,34.45,34.41,34.44,273800.0,28.4395,28.4478,28.4147,28.4395,273800.0
2007-09-26 11:05:00,34.44,34.47,34.43,34.47,91100.0,28.4395,28.4643,28.4313,28.4643,91100.0
2007-09-26 11:10:00,34.47,34.49,34.46,34.47,97800.0,28.4643,28.4808,28.456,28.4643,97800.0
2007-09-26 11:15:00,34.48,34.5,34.45,34.46,74500.0,28.4725,28.4891,28.4478,28.456,74500.0
2007-09-26 11:20:00,34.46,34.47,34.39,34.41,130000.0,28.456,28.4643,28.3982,28.4147,130000.0
2007-09-26 11:25:00,34.4,34.4,34.38,34.38,52200.0,28.4065,28.4065,28.39,28.39,52200.0
2007-09-26 11:30:00,34.39,34.39,34.32,34.36,121800.0,28.3982,28.3982,28.3404,28.3735,121800.0
2007-09-26 11:35:00,34.35,34.37,34.32,34.32,58500.0,28.3652,28.3817,28.3404,28.3404,58500.0
2007-09-26 11:40:00,34.33,34.33,34.29,34.29,140500.0,28.3487,28.3487,28.3156,28.3156,140500.0
2007-09-26 11:45:00,34.3,34.33,34.29,34.29,110300.0,28.3239,28.3487,28.3156,28.3156,110300.0
2007-09-26 11:50:00,34.3,34.33,34.29,34.33,31100.0,28.3239,28.3487,28.3156,28.3487,31100.0
2007-09-26 11:55:00,34.32,34.35,34.32,34.34,37000.0,28.3404,28.3652,28.3404,28.3569,37000.0
2007-09-26 12:00:00,34.33,34.41,34.33,34.41,67800.0,28.3487,28.4147,28.3487,28.4147,67800.0
2007-09-26 12:05:00,34.41,34.44,34.41,34.41,104200.0,28.4147,28.4395,28.4147,28.4147,104200.0
2007-09-26 12:10:00,34.41,34.44,34.4,34.43,57900.0,28.4147,28.4395,28.4065,28.4313,57900.0
2007-09-26 12:15:00,34.44,34.47,34.42,34.47,71500.0,28.4395,28.4643,28.423,28.4643,71500.0
2007-09-26 12:20:00,34.46,34.47,34.46,34.47,57700.0,28.456,28.4643,28.456,28.4643,57700.0
2007-09-26 12:25:00,34.47,34.5,34.44,34.46,114400.0,28.4643,28.4891,28.4395,28.456,114400.0
2007-09-26 12:30:00,34.45,34.47,34.45,34.46,35700.0,28.4478,28.4643,28.4478,28.456,35700.0
2007-09-26 12:35:00,34.47,34.47,34.45,34.46,171200.0,28.4643,28.4643,28.4478,28.456,171200.0
2007-09-26 12:40:00,34.46,34.47,34.37,34.39,55900.0,28.456,28.4643,28.3817,28.3982,55900.0
2007-09-26 12:45:00,34.39,34.41,34.38,34.39,99000.0,28.3982,28.4147,28.39,28.3982,99000.0
2007-09-26 12:50:00,34.4,34.4,34.39,34.39,27100.0,28.4065,28.4065,28.3982,28.3982,27100.0
2007-09-26 12:55:00,34.4,34.4,34.39,34.4,45700.0,28.4065,28.4065,28.3982,28.4065,45700.0
2007-09-26 13:00:00,34.39,34.4,34.39,34.39,36100.0,28.3982,28.4065,28.3982,28.3982,36100.0
2007-09-26 13:05:00,34.4,34.4,34.39,34.39,31900.0,28.4065,28.4065,28.3982,28.3982,31900.0
2007-09-26 13:10:00,34.4,34.41,34.39,34.41,38700.0,28.4065,28.4147,28.3982,28.4147,38700.0
2007-09-26 13:15:00,34.41,34.41,34.37,34.38,61800.0,28.4147,28.4147,28.3817,28.39,61800.0
2007-09-26 13:20:00,34.37,34.39,34.37,34.38,30800.0,28.3817,28.3982,28.3817,28.39,30800.0
2007-09-26 13:25:00,34.38,34.4,34.38,34.4,15700.0,28.39,28.4065,28.39,28.4065,15700.0
2007-09-26 13:30:00,34.4,34.41,34.32,34.33,102900.0,28.4065,28.4147,28.3404,28.3487,102900.0
2007-09-26 13:35:00,34.33,34.35,34.3,34.35,72300.0,28.3487,28.3652,28.3239,28.3652,72300.0
2007-09-26 13:40:00,34.35,34.35,34.31,34.32,72000.0,28.3652,28.3652,28.3322,28.3404,72000.0
2007-09-26 13:45:00,34.32,34.35,34.3,34.34,31800.0,28.3404,28.3652,28.3239,28.3569,31800.0
2007-09-26 13:50:00,34.35,34.35,34.31,34.33,32800.0,28.3652,28.3652,28.3322,28.3487,32800.0
2007-09-26 13:55:00,34.33,34.35,34.32,34.34,42700.0,28.3487,28.3652,28.3404,28.3569,42700.0
2007-09-26 14:00:00,34.34,34.35,34.31,34.32,44700.0,28.3569,28.3652,28.3322,28.3404,44700.0
2007-09-26 14:05:00,34.31,34.35,34.31,34.35,52400.0,28.3322,28.3652,28.3322,28.3652,52400.0
2007-09-26 14:10:00,34.34,34.35,34.32,34.33,50000.0,28.3569,28.3652,28.3404,28.3487,50000.0
2007-09-26 14:15:00,34.33,34.36,34.33,34.36,50300.0,28.3487,28.3735,28.3487,28.3735,50300.0
2007-09-26 14:20:00,34.36,34.4,34.35,34.4,32400.0,28.3735,28.4065,28.3652,28.4065,32400.0
2007-09-26 14:25:00,34.39,34.4,34.39,34.39,20400.0,28.3982,28.4065,28.3982,28.3982,20400.0
2007-09-26 14:30:00,34.39,34.4,34.37,34.37,55800.0,28.3982,28.4065,28.3817,28.3817,55800.0
2007-09-26 14:35:00,34.37,34.37,34.35,34.35,47700.0,28.3817,28.3817,28.3652,28.3652,47700.0
2007-09-26 14:40:00,34.35,34.36,34.34,34.35,41200.0,28.3652,28.3735,28.3569,28.3652,41200.0
2007-09-26 14:45:00,34.36,34.36,34.35,34.36,17700.0,28.3735,28.3735,28.3652,28.3735,17700.0
2007-09-26 14:50:00,34.36,34.39,34.36,34.38,32700.0,28.3735,28.3982,28.3735,28.39,32700.0
2007-09-26 14:55:00,34.38,34.39,34.37,34.38,40800.0,28.39,28.3982,28.3817,28.39,40800.0
2007-09-26 15:00:00,34.39,34.4,34.38,34.4,63000.0,28.3982,28.4065,28.39,28.4065,63000.0
2007-09-26 15:05:00,34.4,34.46,34.39,34.46,93900.0,28.4065,28.456,28.3982,28.456,93900.0
2007-09-26 15:10:00,34.46,34.49,34.45,34.48,52200.0,28.456,28.4808,28.4478,28.4725,52200.0
2007-09-26 15:15:00,34.48,34.5,34.47,34.5,137300.0,28.4725,28.4891,28.4643,28.4891,137300.0
2007-09-26 15:20:00,34.5,34.53,34.47,34.5,154700.0,28.4891,28.5138,28.4643,28.4891,154700.0
2007-09-26 15:25:00,34.5,34.56,34.49,34.56,87200.0,28.4891,28.5386,28.4808,28.5386,87200.0
2007-09-26 15:30:00,34.56,34.58,34.55,34.55,156100.0,28.5386,28.5551,28.5304,28.5304,156100.0
2007-09-26 15:35:00,34.55,34.56,34.53,34.54,141400.0,28.5304,28.5386,28.5138,28.5221,141400.0
2007-09-26 15:40:00,34.54,34.56,34.51,34.52,254100.0,28.5221,28.5386,28.4973,28.5056,254100.0
2007-09-26 15:45:00,34.52,34.54,34.51,34.53,186300.0,28.5056,28.5221,28.4973,28.5138,186300.0
2007-09-26 15:50:00,34.53,34.55,34.44,34.46,362000.0,28.5138,28.5304,28.4395,28.456,362000.0
2007-09-26 15:55:00,34.46,34.51,34.42,34.51,260600.0,28.456,28.4973,28.423,28.4973,260600.0
2007-09-27 09:30:00,34.48,34.48,34.24,34.34,202000.0,28.4725,28.4725,28.2744,28.3569,202000.0
2007-09-27 09:35:00,34.35,34.44,34.34,34.4,80500.0,28.3652,28.4395,28.3569,28.4065,80500.0
2007-09-27 09:40:00,34.4,34.47,34.4,34.44,54600.0,28.4065,28.4643,28.4065,28.4395,54600.0
2007-09-27 09:45:00,34.44,34.49,34.44,34.45,86500.0,28.4395,28.4808,28.4395,28.4478,86500.0
2007-09-27 09:50:00,34.45,34.47,34.41,34.44,55200.0,28.4478,28.4643,28.4147,28.4395,55200.0
2007-09-27 09:55:00,34.44,34.47,34.42,34.42,53500.0,28.4395,28.4643,28.423,28.423,53500.0
2007-09-27 10:00:00,34.42,34.43,34.37,34.37,105700.0,28.423,28.4313,28.3817,28.3817,105700.0
2007-09-27 10:05:00,34.38,34.39,34.32,34.38,91500.0,28.39,28.3982,28.3404,28.39,91500.0
2007-09-27 10:10:00,34.38,34.43,34.35,34.4,80600.0,28.39,28.4313,28.3652,28.4065,80600.0
2007-09-27 10:15:00,34.4,34.44,34.39,34.41,46600.0,28.4065,28.4395,28.3982,28.4147,46600.0
2007-09-27 10:20:00,34.41,34.43,34.37,34.38,50300.0,28.4147,28.4313,28.3817,28.39,50300.0
2007-09-27 10:25:00,34.38,34.41,34.36,34.36,81800.0,28.39,28.4147,28.3735,28.3735,81800.0
2007-09-27 10:30:00,34.37,34.38,34.28,34.29,98200.0,28.3817,28.39,28.3074,28.3156,98200.0
2007-09-27 10:35:00,34.29,34.33,34.26,34.29,134200.0,28.3156,28.3487,28.2909,28.3156,134200.0
2007-09-27 10:40:00,34.28,34.33,34.28,34.28,90100.0,28.3074,28.3487,28.3074,28.3074,90100.0
2007-09-27 10:45:00,34.28,34.3,34.24,34.24,87600.0,28.3074,28.3239,28.2744,28.2744,87600.0
2007-09-27 10:50:00,34.25,34.25,34.19,34.2,93000.0,28.2826,28.2826,28.2331,28.2413,93000.0
2007-09-27 10:55:00,34.2,34.27,34.19,34.23,82500.0,28.2413,28.2991,28.2331,28.2661,82500.0
2007-09-27 11:00:00,34.23,34.26,34.19,34.25,77400.0,28.2661,28.2909,28.2331,28.2826,77400.0
2007-09-27 11:05:00,34.25,34.28,34.25,34.27,56100.0,28.2826,28.3074,28.2826,28.2991,56100.0
2007-09-27 11:10:00,34.27,34.28,34.25,34.25,47500.0,28.2991,28.3074,28.2826,28.2826,47500.0
2007-09-27 11:15:00,34.25,34.27,34.22,34.24,71100.0,28.2826,28.2991,28.2578,28.2744,71100.0
2007-09-27 11:20:00,34.24,34.24,34.2,34.23,99600.0,28.2744,28.2744,28.2413,28.2661,99600.0
2007-09-27 11:25:00,34.22,34.23,34.18,34.2,127200.0,28.2578,28.2661,28.2248,28.2413,127200.0
2007-09-27 11:30:00,34.2,34.21,34.17,34.17,68500.0,28.2413,28.2496,28.2166,28.2166,68500.0
2007-09-27 11:35:00,34.18,34.21,34.17,34.2,64900.0,28.2248,28.2496,28.2166,28.2413,64900.0
2007-09-27 11:40:00,34.2,34.22,34.2,34.22,39200.0,28.2413,28.2578,28.2413,28.2578,39200.0
2007-09-27 11:45:00,34.22,34.25,34.22,34.24,67500.0,28.2578,28.2826,28.2578,28.2744,67500.0
2007-09-27 11:50:00,34.24,34.24,34.22,34.24,45100.0,28.2744,28.2744,28.2578,28.2744,45100.0
2007-09-27 11:55:00,34.24,34.24,34.17,34.19,83500.0,28.2744,28.2744,28.2166,28.2331,83500.0
2007-09-27 12:00:00,34.18,34.23,34.17,34.23,61600.0,28.2248,28.2661,28.2166,28.2661,61600.0
2007-09-27 12:05:00,34.22,34.23,34.19,34.2,58500.0,28.2578,28.2661,28.2331,28.2413,58500.0
2007-09-27 12:10:00,34.2,34.22,34.19,34.21,37500.0,28.2413,28.2578,28.2331,28.2496,37500.0
2007-09-27 12:15:00,34.21,34.21,34.16,34.18,37900.0,28.2496,28.2496,28.2083,28.2248,37900.0
2007-09-27 12:20:00,34.19,34.19,34.14,34.15,105700.0,28.2331,28.2331,28.1918,28.2,105700.0
2007-09-27 12:25:00,34.15,34.19,34.14,34.18,68800.0,28.2,28.2331,28.1918,28.2248,68800.0
2007-09-27 12:30:00,34.19,34.22,34.18,34.21,58200.0,28.2331,28.2578,28.2248,28.2496,58200.0
2007-09-27 12:35:00,34.22,34.24,34.21,34.24,39900.0,28.2578,28.2744,28.2496,28.2744,39900.0
2007-09-27 12:40:00,34.24,34.24,34.19,34.19,96400.0,28.2744,28.2744,28.2331,28.2331,96400.0
2007-09-27 12:45:00,34.19,34.2,34.15,34.17,81200.0,28.2331,28.2413,28.2,28.2166,81200.0
2007-09-27 12:50:00,34.17,34.18,34.12,34.16,107700.0,28.2166,28.2248,28.1753,28.2083,107700.0
2007-09-27 12:55:00,34.17,34.17,34.15,34.17,228600.0,28.2166,28.2166,28.2,28.2166,228600.0
2007-09-27 13:00:00,34.17,34.19,34.16,34.17,66700.0,28.2166,28.2331,28.2083,28.2166,66700.0
2007-09-27 13:05:00,34.17,34.17,34.15,34.16,68500.0,28.2166,28.2166,28.2,28.2083,68500.0
2007-09-27 13:10:00,34.16,34.17,34.15,34.16,35200.0,28.2083,28.2166,28.2,28.2083,35200.0
2007-09-27 13:15:00,34.16,34.18,34.16,34.17,28400.0,28.2083,28.2248,28.2083,28.2166,28400.0
2007-09-27 13:20:00,34.17,34.21,34.17,34.18,67900.0,28.2166,28.2496,28.2166,28.2248,67900.0
2007-09-27 13:25:00,34.19,34.19,34.14,34.15,145300.0,28.2331,28.2331,28.1918,28.2,145300.0
2007-09-27 13:30:00,34.15,34.18,34.15,34.17,81100.0,28.2,28.2248,28.2,28.2166,81100.0
2007-09-27 13:35:00,34.17,34.19,34.12,34.14,66500.0,28.2166,28.2331,28.1753,28.1918,66500.0
2007-09-27 13:40:00,34.14,34.16,34.13,34.15,121600.0,28.1918,28.2083,28.1835,28.2,121600.0
2007-09-27 13:45:00,34.15,34.17,34.13,34.17,43900.0,28.2,28.2166,28.1835,28.2166,43900.0
2007-09-27 13:50:00,34.16,34.18,34.16,34.18,30700.0,28.2083,28.2248,28.2083,28.2248,30700.0
2007-09-27 13:55:00,34.17,34.19,34.16,34.17,59300.0,28.2166,28.2331,28.2083,28.2166,59300.0
2007-09-27 14:00:00,34.17,34.18,34.17,34.18,26900.0,28.2166,28.2248,28.2166,28.2248,26900.0
2007-09-27 14:05:00,34.17,34.19,34.17,34.17,69700.0,28.2166,28.2331,28.2166,28.2166,69700.0
2007-09-27 14:10:00,34.17,34.18,34.15,34.15,39600.0,28.2166,28.2248,28.2,28.2,39600.0
2007-09-27 14:15:00,34.16,34.17,34.15,34.15,64800.0,28.2083,28.2166,28.2,28.2,64800.0
2007-09-27 14:20:00,34.15,34.19,34.15,34.18,34400.0,28.2,28.2331,28.2,28.2248,34400.0
2007-09-27 14:25:00,34.18,34.2,34.17,34.2,92700.0,28.2248,28.2413,28.2166,28.2413,92700.0
2007-09-27 14:30:00,34.19,34.22,34.19,34.21,66200.0,28.2331,28.2578,28.2331,28.2496,66200.0
2007-09-27 14:35:00,34.22,34.22,34.18,34.18,53400.0,28.2578,28.2578,28.2248,28.2248,53400.0
2007-09-27 14:40:00,34.18,34.2,34.18,34.18,31800.0,28.2248,28.2413,28.2248,28.2248,31800.0
2007-09-27 14:45:00,34.18,34.18,34.16,34.17,82300.0,28.2248,28.2248,28.2083,28.2166,82300.0
2007-09-27 14:50:00,34.17,34.17,34.16,34.17,33500.0,28.2166,28.2166,28.2083,28.2166,33500.0
2007-09-27 14:55:00,34.16,34.17,34.15,34.16,74700.0,28.2083,28.2166,28.2,28.2083,74700.0
2007-09-27 15:00:00,34.17,34.18,34.15,34.15,100700.0,28.2166,28.2248,28.2,28.2,100700.0
2007-09-27 15:05:00,34.15,34.16,34.12,34.13,121400.0,28.2,28.2083,28.1753,28.1835,121400.0
2007-09-27 15:10:00,34.13,34.17,34.12,34.16,50600.0,28.1835,28.2166,28.1753,28.2083,50600.0
2007-09-27 15:15:00,34.17,34.17,34.15,34.17,81800.0,28.2166,28.2166,28.2,28.2166,81800.0
2007-09-27 15:20:00,34.17,34.19,34.16,34.18,69600.0,28.2166,28.2331,28.2083,28.2248,69600.0
2007-09-27 15:25:00,34.17,34.18,34.15,34.17,97200.0,28.2166,28.2248,28.2,28.2166,97200.0
2007-09-27 15:30:00,34.17,34.17,34.14,34.16,109500.0,28.2166,28.2166,28.1918,28.2083,109500.0
2007-09-27 15:35:00,34.16,34.19,34.15,34.17,187300.0,28.2083,28.2331,28.2,28.2166,187300.0
2007-09-27 15:40:00,34.17,34.21,34.16,34.21,143700.0,28.2166,28.2496,28.2083,28.2496,143700.0
2007-09-27 15:45:00,34.2,34.21,34.16,34.19,159300.0,28.2413,28.2496,28.2083,28.2331,159300.0
2007-09-27 15:50:00,34.2,34.22,34.19,34.22,178700.0,28.2413,28.2578,28.2331,28.2578,178700.0
2007-09-27 15:55:00,34.22,34.23,34.2,34.21,281800.0,28.2578,28.2661,28.2413,28.2496,281800.0
2007-09-28 09:30:00,34.26,34.29,34.2,34.23,145600.0,28.2909,28.3156,28.2413,28.2661,145600.0
2007-09-28 09:35:00,34.21,34.22,34.12,34.15,59300.0,28.2496,28.2578,28.1753,28.2,59300.0
2007-09-28 09:40:00,34.15,34.17,34.09,34.13,78400.0,28.2,28.2166,28.1505,28.1835,78400.0
2007-09-28 09:45:00,34.13,34.13,34.07,34.08,84400.0,28.1835,28.1835,28.134,28.1422,84400.0
2007-09-28 09:50:00,34.08,34.1,34.06,34.09,84400.0,28.1422,28.1588,28.1257,28.1505,84400.0
2007-09-28 09:55:00,34.09,34.12,34.08,34.09,72700.0,28.1505,28.1753,28.1422,28.1505,72700.0
2007-09-28 10:00:00,34.09,34.12,34.05,34.05,123200.0,28.1505,28.1753,28.1175,28.1175,123200.0
2007-09-28 10:05:00,34.05,34.12,34.05,34.11,81200.0,28.1175,28.1753,28.1175,28.167,81200.0
2007-09-28 10:10:00,34.11,34.14,34.1,34.14,72900.0,28.167,28.1918,28.1588,28.1918,72900.0
2007-09-28 10:15:00,34.14,34.15,34.08,34.13,70600.0,28.1918,28.2,28.1422,28.1835,70600.0
2007-09-28 10:20:00,34.13,34.16,34.09,34.1,99700.0,28.1835,28.2083,28.1505,28.1588,99700.0
2007-09-28 10:25:00,34.1,34.1,34.05,34.05,96600.0,28.1588,28.1588,28.1175,28.1175,96600.0
2007-09-28 10:30:00,34.04,34.04,33.99,34.0,142900.0,28.1092,28.1092,28.0679,28.0762,142900.0
2007-09-28 10:35:00,34.0,34.03,33.98,34.03,66100.0,28.0762,28.1009,28.0597,28.1009,66100.0
2007-09-28 10:40:00,34.02,34.02,33.97,33.98,56600.0,28.0927,28.0927,28.0514,28.0597,56600.0
2007-09-28 10:45:00,33.98,34.0,33.93,33.99,90200.0,28.0597,28.0762,28.0184,28.0679,90200.0
2007-09-28 10:50:00,33.99,34.06,33.99,34.04,41600.0,28.0679,28.1257,28.0679,28.1092,41600.0
2007-09-28 10:55:00,34.04,34.07,34.03,34.06,78800.0,28.1092,28.134,28.1009,28.1257,78800.0
2007-09-28 11:00:00,34.06,34.1,34.06,34.09,49700.0,28.1257,28.1588,28.1257,28.1505,49700.0
2007-09-28 11:05:00,34.1,34.15,34.1,34.13,58600.0,28.1588,28.2,28.1588,28.1835,58600.0
2007-09-28 11:10:00,34.14,34.14,34.1,34.12,74600.0,28.1918,28.1918,28.1588,28.1753,74600.0
2007-09-28 11:15:00,34.13,34.14,34.12,34.14,48500.0,28.1835,28.1918,28.1753,28.1918,48500.0
2007-09-28 11:20:00,34.14,34.19,34.14,34.17,133400.0,28.1918,28.2331,28.1918,28.2166,133400.0
2007-09-28 11:25:00,34.17,34.19,34.15,34.15,60600.0,28.2166,28.2331,28.2,28.2,60600.0
2007-09-28 11:30:00,34.15,34.17,34.15,34.16,59500.0,28.2,28.2166,28.2,28.2083,59500.0
2007-09-28 11:35:00,34.17,34.17,34.14,34.16,117900.0,28.2166,28.2166,28.1918,28.2083,117900.0
2007-09-28 11:40:00,34.15,34.2,34.15,34.2,54800.0,28.2,28.2413,28.2,28.2413,54800.0
2007-09-28 11:45:00,34.2,34.21,34.18,34.19,67100.0,28.2413,28.2496,28.2248,28.2331,67100.0
2007-09-28 11:50:00,34.18,34.2,34.17,34.2,63000.0,28.2248,28.2413,28.2166,28.2413,63000.0
2007-09-28 11:55:00,34.2,34.21,34.19,34.19,42400.0,28.2413,28.2496,28.2331,28.2331,42400.0
2007-09-28 12:00:00,34.19,34.21,34.19,34.21,44100.0,28.2331,28.2496,28.2331,28.2496,44100.0
2007-09-28 12:05:00,34.21,34.25,34.2,34.24,31000.0,28.2496,28.2826,28.2413,28.2744,31000.0
2007-09-28 12:10:00,34.24,34.24,34.21,34.21,50300.0,28.2744,28.2744,28.2496,28.2496,50300.0
2007-09-28 12:15:00,34.22,34.23,34.21,34.21,42300.0,28.2578,28.2661,28.2496,28.2496,42300.0
2007-09-28 12:20:00,34.21,34.24,34.2,34.24,71400.0,28.2496,28.2744,28.2413,28.2744,71400.0
2007-09-28 12:25:00,34.24,34.33,34.24,34.25,106700.0,28.2744,28.3487,28.2744,28.2826,106700.0
2007-09-28 12:30:00,34.25,34.31,34.25,34.31,55200.0,28.2826,28.3322,28.2826,28.3322,55200.0
2007-09-28 12:35:00,34.31,34.33,34.3,34.33,21700.0,28.3322,28.3487,28.3239,28.3487,21700.0
2007-09-28 12:40:00,34.33,34.33,34.31,34.31,32300.0,28.3487,28.3487,28.3322,28.3322,32300.0
2007-09-28 12:45:00,34.3,34.31,34.28,34.3,50800.0,28.3239,28.3322,28.3074,28.3239,50800.0
2007-09-28 12:50:00,34.3,34.31,34.29,34.3,46100.0,28.3239,28.3322,28.3156,28.3239,46100.0
2007-09-28 12:55:00,34.3,34.31,34.29,34.3,35100.0,28.3239,28.3322,28.3156,28.3239,35100.0
2007-09-28 13:00:00,34.3,34.31,34.3,34.31,35900.0,28.3239,28.3322,28.3239,28.3322,35900.0
2007-09-28 13:05:00,34.31,34.33,34.3,34.33,58700.0,28.3322,28.3487,28.3239,28.3487,58700.0
2007-09-28 13:10:00,34.32,34.33,34.3,34.32,105500.0,28.3404,28.3487,28.3239,28.3404,105500.0
2007-09-28 13:15:00,34.32,34.33,34.3,34.31,50100.0,28.3404,28.3487,28.3239,28.3322,50100.0
2007-09-28 13:20:00,34.31,34.31,34.28,34.29,60000.0,28.3322,28.3322,28.3074,28.3156,60000.0
2007-09-28 13:25:00,34.29,34.3,34.28,34.28,41000.0,28.3156,28.3239,28.3074,28.3074,41000.0
2007-09-28 13:30:00,34.28,34.31,34.28,34.3,45000.0,28.3074,28.3322,28.3074,28.3239,45000.0
2007-09-28 13:35:00,34.31,34.31,34.24,34.24,106200.0,28.3322,28.3322,28.2744,28.2744,106200.0
2007-09-28 13:40:00,34.24,34.26,34.22,34.22,72800.0,28.2744,28.2909,28.2578,28.2578,72800.0
2007-09-28 13:45:00,34.22,34.23,34.2,34.22,60500.0,28.2578,28.2661,28.2413,28.2578,60500.0
2007-09-28 13:50:00,34.22,34.25,34.21,34.22,56300.0,28.2578,28.2826,28.2496,28.2578,56300.0
2007-09-28 13:55:00,34.22,34.25,34.22,34.24,40600.0,28.2578,28.2826,28.2578,28.2744,40600.0
2007-09-28 14:00:00,34.24,34.3,34.24,34.3,54400.0,28.2744,28.3239,28.2744,28.3239,54400.0
2007-09-28 14:05:00,34.29,34.32,34.29,34.3,37200.0,28.3156,28.3404,28.3156,28.3239,37200.0
2007-09-28 14:10:00,34.3,34.31,34.27,34.27,64500.0,28.3239,28.3322,28.2991,28.2991,64500.0
2007-09-28 14:15:00,34.27,34.29,34.25,34.26,59200.0,28.2991,28.3156,28.2826,28.2909,59200.0
2007-09-28 14:20:00,34.26,34.28,34.24,34.25,63900.0,28.2909,28.3074,28.2744,28.2826,63900.0
2007-09-28 14:25:00,34.25,34.26,34.21,34.22,104600.0,28.2826,28.2909,28.2496,28.2578,104600.0
2007-09-28 14:30:00,34.22,34.3,34.22,34.29,85100.0,28.2578,28.3239,28.2578,28.3156,85100.0
2007-09-28 14:35:00,34.29,34.3,34.29,34.3,26900.0,28.3156,28.3239,28.3156,28.3239,26900.0
2007-09-28 14:40:00,34.29,34.3,34.29,34.3,31500.0,28.3156,28.3239,28.3156,28.3239,31500.0
2007-09-28 14:45:00,34.3,34.31,34.28,34.28,74900.0,28.3239,28.3322,28.3074,28.3074,74900.0
2007-09-28 14:50:00,34.28,34.29,34.26,34.27,55700.0,28.3074,28.3156,28.2909,28.2991,55700.0
2007-09-28 14:55:00,34.26,34.27,34.23,34.25,66600.0,28.2909,28.2991,28.2661,28.2826,66600.0
2007-09-28 15:00:00,34.25,34.26,34.22,34.22,133300.0,28.2826,28.2909,28.2578,28.2578,133300.0
2007-09-28 15:05:00,34.22,34.24,34.21,34.21,67700.0,28.2578,28.2744,28.2496,28.2496,67700.0
2007-09-28 15:10:00,34.21,34.23,34.2,34.21,81400.0,28.2496,28.2661,28.2413,28.2496,81400.0
2007-09-28 15:15:00,34.21,34.24,34.2,34.22,64400.0,28.2496,28.2744,28.2413,28.2578,64400.0
2007-09-28 15:20:00,34.23,34.27,34.22,34.27,72200.0,28.2661,28.2991,28.2578,28.2991,72200.0
2007-09-28 15:25:00,34.27,34.29,34.26,34.29,105100.0,28.2991,28.3156,28.2909,28.3156,105100.0
2007-09-28 15:30:00,34.28,34.33,34.28,34.32,172000.0,28.3074,28.3487,28.3074,28.3404,172000.0
2007-09-28 15:35:00,34.32,34.35,34.31,34.34,143800.0,28.3404,28.3652,28.3322,28.3569,143800.0
2007-09-28 15:40:00,34.34,34.36,34.3,34.31,182300.0,28.3569,28.3735,28.3239,28.3322,182300.0
2007-09-28 15:45:00,34.3,34.35,34.29,34.35,190800.0,28.3239,28.3652,28.3156,28.3652,190800.0
2007-09-28 15:50:00,34.35,34.35,34.31,34.35,153700.0,28.3652,28.3652,28.3322,28.3652,153700.0
2007-09-28 15:55:00,34.34,34.42,34.34,34.41,358400.0,28.3569,28.423,28.3569,28.4147,358400.0
2007-10-01 09:30:00,34.38,34.63,34.38,34.5,177600.0,28.39,28.5964,28.39,28.4891,177600.0
2007-10-01 09:35:00,34.5,34.69,34.38,34.65,127700.0,28.4891,28.646,28.39,28.6129,127700.0
2007-10-01 09:40:00,34.65,34.66,34.6,34.62,230800.0,28.6129,28.6212,28.5716,28.5882,230800.0
2007-10-01 09:45:00,34.61,34.86,34.61,34.85,192800.0,28.5799,28.7863,28.5799,28.7781,192800.0
2007-10-01 09:50:00,34.84,34.84,34.77,34.82,135000.0,28.7698,28.7698,28.712,28.7533,135000.0
2007-10-01 09:55:00,34.83,34.85,34.79,34.85,81300.0,28.7616,28.7781,28.7285,28.7781,81300.0
2007-10-01 10:00:00,34.85,34.88,34.81,34.83,147600.0,28.7781,28.8029,28.7451,28.7616,147600.0
2007-10-01 10:05:00,34.83,34.85,34.79,34.81,137400.0,28.7616,28.7781,28.7285,28.7451,137400.0
2007-10-01 10:10:00,34.82,34.82,34.73,34.77,123200.0,28.7533,28.7533,28.679,28.712,123200.0
2007-10-01 10:15:00,34.77,34.81,34.73,34.73,129300.0,28.712,28.7451,28.679,28.679,129300.0
2007-10-01 10:20:00,34.72,34.74,34.64,34.68,120400.0,28.6707,28.6872,28.6047,28.6377,120400.0
2007-10-01 10:25:00,34.68,34.75,34.65,34.66,100800.0,28.6377,28.6955,28.6129,28.6212,100800.0
2007-10-01 10:30:00,34.65,34.81,34.64,34.78,142400.0,28.6129,28.7451,28.6047,28.7203,142400.0
2007-10-01 10:35:00,34.78,34.85,34.78,34.84,98200.0,28.7203,28.7781,28.7203,28.7698,98200.0
2007-10-01 10:40:00,34.84,34.84,34.73,34.76,99600.0,28.7698,28.7698,28.679,28.7038,99600.0
2007-10-01 10:45:00,34.75,34.8,34.74,34.79,55300.0,28.6955,28.7368,28.6872,28.7285,55300.0
2007-10-01 10:50:00,34.79,34.84,34.77,34.8,65200.0,28.7285,28.7698,28.712,28.7368,65200.0
2007-10-01 10:55:00,34.79,34.82,34.78,34.78,35800.0,28.7285,28.7533,28.7203,28.7203,35800.0
2007-10-01 11:00:00,34.78,34.81,34.77,34.79,69900.0,28.7203,28.7451,28.712,28.7285,69900.0
2007-10-01 11:05:00,34.79,34.8,34.73,34.76,86300.0,28.7285,28.7368,28.679,28.7038,86300.0
2007-10-01 11:10:00,34.77,34.84,34.77,34.8,63200.0,28.712,28.7698,28.712,28.7368,63200.0
2007-10-01 11:15:00,34.8,34.83,34.79,34.82,38000.0,28.7368,28.7616,28.7285,28.7533,38000.0
2007-10-01 11:20:00,34.81,34.84,34.8,34.8,44000.0,28.7451,28.7698,28.7368,28.7368,44000.0
2007-10-01 11:25:00,34.81,34.82,34.78,34.79,29800.0,28.7451,28.7533,28.7203,28.7285,29800.0
2007-10-01 11:30:00,34.78,34.85,34.77,34.84,47200.0,28.7203,28.7781,28.712,28.7698,47200.0
2007-10-01 11:35:00,34.83,34.84,34.77,34.77,38300.0,28.7616,28.7698,28.712,28.712,38300.0
2007-10-01 11:40:00,34.77,34.78,34.73,34.76,77800.0,28.712,28.7203,28.679,28.7038,77800.0
2007-10-01 11:45:00,34.78,34.83,34.76,34.82,33600.0,28.7203,28.7616,28.7038,28.7533,33600.0
2007-10-01 11:50:00,34.82,34.88,34.82,34.87,32600.0,28.7533,28.8029,28.7533,28.7946,32600.0
2007-10-01 11:55:00,34.87,34.87,34.82,34.85,50700.0,28.7946,28.7946,28.7533,28.7781,50700.0
2007-10-01 12:00:00,34.85,34.88,34.85,34.88,69500.0,28.7781,28.8029,28.7781,28.8029,69500.0
2007-10-01 12:05:00,34.87,34.91,34.86,34.86,118400.0,28.7946,28.8276,28.7863,28.7863,118400.0
2007-10-01 12:10:00,34.86,34.9,34.86,34.89,33200.0,28.7863,28.8194,28.7863,28.8111,33200.0
2007-10-01 12:15:00,34.89,34.89,34.78,34.79,96700.0,28.8111,28.8111,28.7203,28.7285,96700.0
2007-10-01 12:20:00,34.78,34.84,34.7,34.73,159400.0,28.7203,28.7698,28.6542,28.679,159400.0
2007-10-01 12:25:00,34.74,34.77,34.72,34.72,86300.0,28.6872,28.712,28.6707,28.6707,86300.0
2007-10-01 12:30:00,34.72,34.73,34.63,34.65,123000.0,28.6707,28.679,28.5964,28.6129,123000.0
2007-10-01 12:35:00,34.64,34.66,34.63,34.64,110100.0,28.6047,28.6212,28.5964,28.6047,110100.0
2007-10-01 12:40:00,34.63,34.66,34.55,34.59,202800.0,28.5964,28.6212,28.5304,28.5634,202800.0
2007-10-01 12:45:00,34.59,34.61,34.53,34.55,125500.0,28.5634,28.5799,28.5138,28.5304,125500.0
2007-10-01 12:50:00,34.54,34.55,34.53,34.54,108600.0,28.5221,28.5304,28.5138,28.5221,108600.0
2007-10-01 12:55:00,34.54,34.55,34.52,34.53,77200.0,28.5221,28.5304,28.5056,28.5138,77200.0
2007-10-01 13:00:00,34.52,34.53,34.48,34.49,99700.0,28.5056,28.5138,28.4725,28.4808,99700.0
2007-10-01 13:05:00,34.5,34.51,34.48,34.5,84300.0,28.4891,28.4973,28.4725,28.4891,84300.0
2007-10-01 13:10:00,34.5,34.54,34.46,34.46,72600.0,28.4891,28.5221,28.456,28.456,72600.0
2007-10-01 13:15:00,34.46,34.56,34.45,34.54,74100.0,28.456,28.5386,28.4478,28.5221,74100.0
2007-10-01 13:20:00,34.54,34.56,34.52,34.55,86200.0,28.5221,28.5386,28.5056,28.5304,86200.0
2007-10-01 13:25:00,34.55,34.61,34.54,34.58,100900.0,28.5304,28.5799,28.5221,28.5551,100900.0
2007-10-01 13:30:00,34.58,34.61,34.56,34.56,84200.0,28.5551,28.5799,28.5386,28.5386,84200.0
2007-10-01 13:35:00,34.56,34.57,34.54,34.55,62700.0,28.5386,28.5469,28.5221,28.5304,62700.0
2007-10-01 13:40:00,34.54,34.56,34.5,34.51,190600.0,28.5221,28.5386,28.4891,28.4973,190600.0
2007-10-01 13:45:00,34.51,34.53,34.48,34.5,121600.0,28.4973,28.5138,28.4725,28.4891,121600.0
2007-10-01 13:50:00,34.51,34.51,34.49,34.49,51400.0,28.4973,28.4973,28.4808,28.4808,51400.0
2007-10-01 13:55:00,34.49,34.51,34.49,34.5,55500.0,28.4808,28.4973,28.4808,28.4891,55500.0
2007-10-01 14:00:00,34.5,34.57,34.49,34.57,167600.0,28.4891,28.5469,28.4808,28.5469,167600.0
2007-10-01 14:05:00,34.57,34.6,34.56,34.59,107300.0,28.5469,28.5716,28.5386,28.5634,107300.0
2007-10-01 14:10:00,34.6,34.62,34.57,34.58,58700.0,28.5716,28.5882,28.5469,28.5551,58700.0
2007-10-01 14:15:00,34.58,34.6,34.57,34.58,41600.0,28.5551,28.5716,28.5469,28.5551,41600.0
2007-10-01 14:20:00,34.58,34.59,34.57,34.57,30200.0,28.5551,28.5634,28.5469,28.5469,30200.0
2007-10-01 14:25:00,34.58,34.58,34.57,34.57,59300.0,28.5551,28.5551,28.5469,28.5469,59300.0
2007-10-01 14:30:00,34.57,34.57,34.52,34.54,113900.0,28.5469,28.5469,28.5056,28.5221,113900.0
2007-10-01 14:35:00,34.54,34.54,34.53,34.54,25000.0,28.5221,28.5221,28.5138,28.5221,25000.0
2007-10-01 14:40:00,34.53,34.58,34.53,34.58,134800.0,28.5138,28.5551,28.5138,28.5551,134800.0
2007-10-01 14:45:00,34.57,34.61,34.57,34.6,90800.0,28.5469,28.5799,28.5469,28.5716,90800.0
2007-10-01 14:50:00,34.6,34.63,34.6,34.62,63300.0,28.5716,28.5964,28.5716,28.5882,63300.0
2007-10-01 14:55:00,34.62,34.69,34.6,34.66,133000.0,28.5882,28.646,28.5716,28.6212,133000.0
2007-10-01 15:00:00,34.65,34.72,34.64,34.69,98000.0,28.6129,28.6707,28.6047,28.646,98000.0
2007-10-01 15:05:00,34.69,34.73,34.66,34.73,109100.0,28.646,28.679,28.6212,28.679,109100.0
2007-10-01 15:10:00,34.72,34.72,34.63,34.63,138400.0,28.6707,28.6707,28.5964,28.5964,138400.0
2007-10-01 15:15:00,34.63,34.63,34.6,34.61,102000.0,28.5964,28.5964,28.5716,28.5799,102000.0
2007-10-01 15:20:00,34.61,34.64,34.6,34.61,88300.0,28.5799,28.6047,28.5716,28.5799,88300.0
2007-10-01 15:25:00,34.61,34.64,34.6,34.61,100800.0,28.5799,28.6047,28.5716,28.5799,100800.0
2007-10-01 15:30:00,34.61,34.61,34.54,34.55,116600.0,28.5799,28.5799,28.5221,28.5304,116600.0
2007-10-01 15:35:00,34.55,34.58,34.53,34.57,190900.0,28.5304,28.5551,28.5138,28.5469,190900.0
2007-10-01 15:40:00,34.57,34.6,34.55,34.57,290600.0,28.5469,28.5716,28.5304,28.5469,290600.0
2007-10-01 15:45:00,34.57,34.64,34.56,34.59,238700.0,28.5469,28.6047,28.5386,28.5634,238700.0
2007-10-01 15:50:00,34.59,34.6,34.56,34.6,284500.0,28.5634,28.5716,28.5386,28.5716,284500.0
2007-10-01 15:55:00,34.6,34.67,34.58,34.66,260600.0,28.5716,28.6294,28.5551,28.6212,260600.0
2007-10-02 09:30:00,34.65,34.85,34.6,34.85,257800.0,28.6129,28.7781,28.5716,28.7781,257800.0
2007-10-02 09:35:00,34.85,34.9,34.77,34.86,59300.0,28.7781,28.8194,28.712,28.7863,59300.0
2007-10-02 09:40:00,34.86,34.89,34.79,34.85,157600.0,28.7863,28.8111,28.7285,28.7781,157600.0
2007-10-02 09:45:00,34.85,34.85,34.79,34.85,96900.0,28.7781,28.7781,28.7285,28.7781,96900.0
2007-10-02 09:50:00,34.84,34.9,34.84,34.9,53400.0,28.7698,28.8194,28.7698,28.8194,53400.0
2007-10-02 09:55:00,34.89,34.91,34.85,34.9,61000.0,28.8111,28.8276,28.7781,28.8194,61000.0
2007-10-02 10:00:00,34.9,34.94,34.83,34.92,106200.0,28.8194,28.8524,28.7616,28.8359,106200.0
2007-10-02 10:05:00,34.92,34.99,34.92,34.98,123700.0,28.8359,28.8937,28.8359,28.8854,123700.0
2007-10-02 10:10:00,34.98,34.99,34.97,34.99,93200.0,28.8854,28.8937,28.8772,28.8937,93200.0
2007-10-02 10:15:00,34.99,35.0,34.97,34.98,163000.0,28.8937,28.9019,28.8772,28.8854,163000.0
2007-10-02 10:20:00,34.99,34.99,34.96,34.97,200400.0,28.8937,28.8937,28.8689,28.8772,200400.0
2007-10-02 10:25:00,34.96,34.99,34.92,34.99,166700.0,28.8689,28.8937,28.8359,28.8937,166700.0
2007-10-02 10:30:00,34.98,34.99,34.98,34.99,149500.0,28.8854,28.8937,28.8854,28.8937,149500.0
2007-10-02 10:35:00,34.99,35.0,34.98,35.0,83600.0,28.8937,28.9019,28.8854,28.9019,83600.0
2007-10-02 10:40:00,34.99,35.0,34.96,34.96,282300.0,28.8937,28.9019,28.8689,28.8689,282300.0
2007-10-02 10:45:00,34.97,34.99,34.97,34.97,118400.0,28.8772,28.8937,28.8772,28.8772,118400.0
2007-10-02 10:50:00,34.97,35.0,34.97,34.99,97500.0,28.8772,28.9019,28.8772,28.8937,97500.0
2007-10-02 10:55:00,35.0,35.0,34.98,34.99,85300.0,28.9019,28.9019,28.8854,28.8937,85300.0
2007-10-02 11:00:00,34.99,35.0,34.98,34.99,80500.0,28.8937,28.9019,28.8854,28.8937,80500.0
2007-10-02 11:05:00,34.98,34.99,34.95,34.96,206300.0,28.8854,28.8937,28.8607,28.8689,206300.0
2007-10-02 11:10:00,34.96,34.99,34.95,34.97,101000.0,28.8689,28.8937,28.8607,28.8772,101000.0
2007-10-02 11:15:00,34.98,34.98,34.94,34.96,111700.0,28.8854,28.8854,28.8524,28.8689,111700.0
2007-10-02 11:20:00,34.97,34.99,34.95,34.96,129200.0,28.8772,28.8937,28.8607,28.8689,129200.0
2007-10-02 11:25:00,34.96,34.98,34.95,34.98,37000.0,28.8689,28.8854,28.8607,28.8854,37000.0
2007-10-02 11:30:00,34.98,34.98,34.97,34.98,55600.0,28.8854,28.8854,28.8772,28.8854,55600.0
2007-10-02 11:35:00,34.97,34.99,34.97,34.99,172500.0,28.8772,28.8937,28.8772,28.8937,172500.0
2007-10-02 11:40:00,34.98,34.99,34.94,34.95,70300.0,28.8854,28.8937,28.8524,28.8607,70300.0
2007-10-02 11:45:00,34.95,34.96,34.92,34.94,83700.0,28.8607,28.8689,28.8359,28.8524,83700.0
2007-10-02 11:50:00,34.94,34.97,34.93,34.97,53400.0,28.8524,28.8772,28.8441,28.8772,53400.0
2007-10-02 11:55:00,34.97,34.98,34.96,34.98,61800.0,28.8772,28.8854,28.8689,28.8854,61800.0
2007-10-02 12:00:00,34.98,35.01,34.83,34.88,729900.0,28.8854,28.9102,28.7616,28.8029,729900.0
2007-10-02 12:05:00,34.89,35.0,34.78,34.79,289000.0,28.8111,28.9019,28.7203,28.7285,289000.0
2007-10-02 12:10:00,34.8,34.98,34.79,34.81,169200.0,28.7368,28.8854,28.7285,28.7451,169200.0
2007-10-02 12:15:00,34.81,34.89,34.81,34.86,50200.0,28.7451,28.8111,28.7451,28.7863,50200.0
2007-10-02 12:20:00,34.86,34.88,34.85,34.85,59500.0,28.7863,28.8029,28.7781,28.7781,59500.0
2007-10-02 12:25:00,34.85,34.85,34.82,34.84,42700.0,28.7781,28.7781,28.7533,28.7698,42700.0
2007-10-02 12:30:00,34.83,34.86,34.81,34.83,72100.0,28.7616,28.7863,28.7451,28.7616,72100.0
2007-10-02 12:35:00,34.83,34.86,34.82,34.82,41900.0,28.7616,28.7863,28.7533,28.7533,41900.0
2007-10-02 12:40:00,34.82,34.86,34.79,34.86,119000.0,28.7533,28.7863,28.7285,28.7863,119000.0
2007-10-02 12:45:00,34.86,34.86,34.84,34.85,48800.0,28.7863,28.7863,28.7698,28.7781,48800.0
2007-10-02 12:50:00,34.86,34.87,34.81,34.83,60600.0,28.7863,28.7946,28.7451,28.7616,60600.0
2007-10-02 12:55:00,34.82,34.83,34.79,34.82,71500.0,28.7533,28.7616,28.7285,28.7533,71500.0
2007-10-02 13:00:00,34.82,34.82,34.79,34.82,34200.0,28.7533,28.7533,28.7285,28.7533,34200.0
2007-10-02 13:05:00,34.82,34.84,34.81,34.83,43800.0,28.7533,28.7698,28.7451,28.7616,43800.0
2007-10-02 13:10:00,34.84,34.84,34.82,34.84,43800.0,28.7698,28.7698,28.7533,28.7698,43800.0
2007-10-02 13:15:00,34.84,34.85,34.82,34.83,58200.0,28.7698,28.7781,28.7533,28.7616,58200.0
2007-10-02 13:20:00,34.82,34.83,34.78,34.78,48500.0,28.7533,28.7616,28.7203,28.7203,48500.0
2007-10-02 13:25:00,34.77,34.79,34.75,34.77,47600.0,28.712,28.7285,28.6955,28.712,47600.0
2007-10-02 13:30:00,34.77,34.78,34.76,34.77,37500.0,28.712,28.7203,28.7038,28.712,37500.0
2007-10-02 13:35:00,34.78,34.78,34.76,34.77,26400.0,28.7203,28.7203,28.7038,28.712,26400.0
2007-10-02 13:40:00,34.77,34.77,34.74,34.74,33700.0,28.712,28.712,28.6872,28.6872,33700.0
2007-10-02 13:45:00,34.75,34.76,34.71,34.74,74300.0,28.6955,28.7038,28.6625,28.6872,74300.0
2007-10-02 13:50:00,34.74,34.77,34.74,34.77,43200.0,28.6872,28.712,28.6872,28.712,43200.0
2007-10-02 13:55:00,34.76,34.78,34.76,34.78,77100.0,28.7038,28.7203,28.7038,28.7203,77100.0
2007-10-02 14:00:00,34.78,34.8,34.78,34.79,59300.0,28.7203,28.7368,28.7203,28.7285,59300.0
2007-10-02 14:05:00,34.79,34.79,34.78,34.78,14800.0,28.7285,28.7285,28.7203,28.7203,14800.0
2007-10-02 14:10:00,34.79,34.86,34.79,34.83,104600.0,28.7285,28.7863,28.7285,28.7616,104600.0
2007-10-02 14:15:00,34.84,34.89,34.83,34.89,40400.0,28.7698,28.8111,28.7616,28.8111,40400.0
2007-10-02 14:20:00,34.89,34.89,34.82,34.82,69800.0,28.8111,28.8111,28.7533,28.7533,69800.0
2007-10-02 14:25:00,34.82,34.87,34.82,34.85,52500.0,28.7533,28.7946,28.7533,28.7781,52500.0
2007-10-02 14:30:00,34.85,34.88,34.84,34.87,69300.0,28.7781,28.8029,28.7698,28.7946,69300.0
2007-10-02 14:35:00,34.87,34.9,34.87,34.88,82200.0,28.7946,28.8194,28.7946,28.8029,82200.0
2007-10-02 14:40:00,34.89,34.9,34.87,34.89,70300.0,28.8111,28.8194,28.7946,28.8111,70300.0
2007-10-02 14:45:00,34.89,34.92,34.89,34.9,35400.0,28.8111,28.8359,28.8111,28.8194,35400.0
2007-10-02 14:50:00,34.9,34.9,34.87,34.87,47000.0,28.8194,28.8194,28.7946,28.7946,47000.0
2007-10-02 14:55:00,34.87,34.93,34.87,34.93,101600.0,28.7946,28.8441,28.7946,28.8441,101600.0
2007-10-02 15:00:00,34.92,34.94,34.9,34.92,86600.0,28.8359,28.8524,28.8194,28.8359,86600.0
2007-10-02 15:05:00,34.92,34.93,34.9,34.91,114100.0,28.8359,28.8441,28.8194,28.8276,114100.0
2007-10-02 15:10:00,34.9,34.91,34.85,34.85,183700.0,28.8194,28.8276,28.7781,28.7781,183700.0
2007-10-02 15:15:00,34.85,34.86,34.8,34.81,98100.0,28.7781,28.7863,28.7368,28.7451,98100.0
2007-10-02 15:20:00,34.8,34.82,34.79,34.79,93100.0,28.7368,28.7533,28.7285,28.7285,93100.0
2007-10-02 15:25:00,34.8,34.81,34.73,34.76,160400.0,28.7368,28.7451,28.679,28.7038,160400.0
2007-10-02 15:30:00,34.77,34.78,34.75,34.77,102700.0,28.712,28.7203,28.6955,28.712,102700.0
2007-10-02 15:35:00,34.77,34.8,34.76,34.76,139100.0,28.712,28.7368,28.7038,28.7038,139100.0
2007-10-02 15:40:00,34.77,34.77,34.74,34.75,334100.0,28.712,28.712,28.6872,28.6955,334100.0
2007-10-02 15:45:00,34.75,34.78,34.74,34.77,243800.0,28.6955,28.7203,28.6872,28.712,243800.0
2007-10-02 15:50:00,34.78,34.8,34.78,34.78,229700.0,28.7203,28.7368,28.7203,28.7203,229700.0
2007-10-02 15:55:00,34.79,34.79,34.74,34.78,510000.0,28.7285,28.7285,28.6872,28.7203,510000.0
2007-10-03 09:30:00,34.6,34.8,34.54,34.78,111400.0,28.5716,28.7368,28.5221,28.7203,111400.0
2007-10-03 09:35:00,34.79,34.79,34.68,34.7,79500.0,28.7285,28.7285,28.6377,28.6542,79500.0
2007-10-03 09:40:00,34.7,34.75,34.67,34.7,74900.0,28.6542,28.6955,28.6294,28.6542,74900.0
2007-10-03 09:45:00,34.7,34.78,34.68,34.74,134200.0,28.6542,28.7203,28.6377,28.6872,134200.0
2007-10-03 09:50:00,34.74,34.74,34.66,34.7,61200.0,28.6872,28.6872,28.6212,28.6542,61200.0
2007-10-03 09:55:00,34.69,34.74,34.68,34.74,64100.0,28.646,28.6872,28.6377,28.6872,64100.0
2007-10-03 10:00:00,34.74,34.87,34.74,34.8,97200.0,28.6872,28.7946,28.6872,28.7368,97200.0
2007-10-03 10:05:00,34.79,34.88,34.78,34.86,88200.0,28.7285,28.8029,28.7203,28.7863,88200.0
2007-10-03 10:10:00,34.85,34.86,34.79,34.81,55600.0,28.7781,28.7863,28.7285,28.7451,55600.0
2007-10-03 10:15:00,34.82,34.87,34.76,34.78,154400.0,28.7533,28.7946,28.7038,28.7203,154400.0
2007-10-03 10:20:00,34.78,34.87,34.77,34.87,64200.0,28.7203,28.7946,28.712,28.7946,64200.0
2007-10-03 10:25:00,34.87,34.91,34.87,34.91,76600.0,28.7946,28.8276,28.7946,28.8276,76600.0
2007-10-03 10:30:00,34.92,34.95,34.8,34.83,141400.0,28.8359,28.8607,28.7368,28.7616,141400.0
2007-10-03 10:35:00,34.83,34.86,34.77,34.85,49600.0,28.7616,28.7863,28.712,28.7781,49600.0
2007-10-03 10:40:00,34.85,34.85,34.76,34.77,47200.0,28.7781,28.7781,28.7038,28.712,47200.0
2007-10-03 10:45:00,34.77,34.77,34.67,34.71,52300.0,28.712,28.712,28.6294,28.6625,52300.0
2007-10-03 10:50:00,34.71,34.81,34.7,34.8,39600.0,28.6625,28.7451,28.6542,28.7368,39600.0
2007-10-03 10:55:00,34.8,34.81,34.77,34.79,50300.0,28.7368,28.7451,28.712,28.7285,50300.0
2007-10-03 11:00:00,34.79,34.8,34.75,34.77,72400.0,28.7285,28.7368,28.6955,28.712,72400.0
2007-10-03 11:05:00,34.77,34.84,34.77,34.81,75700.0,28.712,28.7698,28.712,28.7451,75700.0
2007-10-03 11:10:00,34.81,34.87,34.81,34.87,75000.0,28.7451,28.7946,28.7451,28.7946,75000.0
2007-10-03 11:15:00,34.87,34.93,34.84,34.93,92600.0,28.7946,28.8441,28.7698,28.8441,92600.0
2007-10-03 11:20:00,34.93,34.97,34.9,34.9,81200.0,28.8441,28.8772,28.8194,28.8194,81200.0
2007-10-03 11:25:00,34.91,34.91,34.86,34.88,60500.0,28.8276,28.8276,28.7863,28.8029,60500.0
2007-10-03 11:30:00,34.89,34.9,34.86,34.89,50700.0,28.8111,28.8194,28.7863,28.8111,50700.0
2007-10-03 11:35:00,34.9,34.91,34.88,34.9,73100.0,28.8194,28.8276,28.8029,28.8194,73100.0
2007-10-03 11:40:00,34.9,34.94,34.89,34.93,47400.0,28.8194,28.8524,28.8111,28.8441,47400.0
2007-10-03 11:45:00,34.93,34.93,34.88,34.88,52500.0,28.8441,28.8441,28.8029,28.8029,52500.0
2007-10-03 11:50:00,34.88,34.9,34.84,34.85,42500.0,28.8029,28.8194,28.7698,28.7781,42500.0
2007-10-03 11:55:00,34.86,34.86,34.84,34.84,28100.0,28.7863,28.7863,28.7698,28.7698,28100.0
2007-10-03 12:00:00,34.84,34.87,34.82,34.87,33200.0,28.7698,28.7946,28.7533,28.7946,33200.0
2007-10-03 12:05:00,34.86,34.9,34.86,34.88,65600.0,28.7863,28.8194,28.7863,28.8029,65600.0
2007-10-03 12:10:00,34.89,34.89,34.86,34.87,23200.0,28.8111,28.8111,28.7863,28.7946,23200.0
2007-10-03 12:15:00,34.88,34.89,34.87,34.87,34300.0,28.8029,28.8111,28.7946,28.7946,34300.0
2007-10-03 12:20:00,34.88,34.89,34.87,34.87,49600.0,28.8029,28.8111,28.7946,28.7946,49600.0
2007-10-03 12:25:00,34.88,34.9,34.84,34.84,67000.0,28.8029,28.8194,28.7698,28.7698,67000.0
2007-10-03 12:30:00,34.85,34.85,34.83,34.83,19200.0,28.7781,28.7781,28.7616,28.7616,19200.0
2007-10-03 12:35:00,34.84,34.85,34.81,34.81,29500.0,28.7698,28.7781,28.7451,28.7451,29500.0
2007-10-03 12:40:00,34.82,34.82,34.76,34.76,41100.0,28.7533,28.7533,28.7038,28.7038,41100.0
2007-10-03 12:45:00,34.76,34.78,34.74,34.77,44600.0,28.7038,28.7203,28.6872,28.712,44600.0
2007-10-03 12:50:00,34.78,34.9,34.77,34.78,36900.0,28.7203,28.8194,28.712,28.7203,36900.0
2007-10-03 12:55:00,34.79,34.81,34.78,34.8,31900.0,28.7285,28.7451,28.7203,28.7368,31900.0
2007-10-03 13:00:00,34.8,34.81,34.79,34.8,23400.0,28.7368,28.7451,28.7285,28.7368,23400.0
2007-10-03 13:05:00,34.81,34.81,34.78,34.78,24400.0,28.7451,28.7451,28.7203,28.7203,24400.0
2007-10-03 13:10:00,34.78,34.79,34.73,34.74,40600.0,28.7203,28.7285,28.679,28.6872,40600.0
2007-10-03 13:15:00,34.74,34.74,34.71,34.72,24700.0,28.6872,28.6872,28.6625,28.6707,24700.0
2007-10-03 13:20:00,34.72,34.72,34.69,34.71,44800.0,28.6707,28.6707,28.646,28.6625,44800.0
2007-10-03 13:25:00,34.72,34.78,34.7,34.76,80300.0,28.6707,28.7203,28.6542,28.7038,80300.0
2007-10-03 13:30:00,34.76,34.81,34.76,34.78,71300.0,28.7038,28.7451,28.7038,28.7203,71300.0
2007-10-03 13:35:00,34.78,34.79,34.77,34.78,63300.0,28.7203,28.7285,28.712,28.7203,63300.0
2007-10-03 13:40:00,34.79,34.8,34.68,34.69,82400.0,28.7285,28.7368,28.6377,28.646,82400.0
2007-10-03 13:45:00,34.7,34.76,34.69,34.75,36400.0,28.6542,28.7038,28.646,28.6955,36400.0
2007-10-03 13:50:00,34.76,34.77,34.75,34.75,52400.0,28.7038,28.712,28.6955,28.6955,52400.0
2007-10-03 13:55:00,34.76,34.8,34.75,34.79,33900.0,28.7038,28.7368,28.6955,28.7285,33900.0
2007-10-03 14:00:00,34.8,34.83,34.79,34.83,62200.0,28.7368,28.7616,28.7285,28.7616,62200.0
2007-10-03 14:05:00,34.83,34.84,34.77,34.78,83100.0,28.7616,28.7698,28.712,28.7203,83100.0
2007-10-03 14:10:00,34.78,34.81,34.77,34.81,48400.0,28.7203,28.7451,28.712,28.7451,48400.0
2007-10-03 14:15:00,34.82,34.87,34.81,34.87,62800.0,28.7533,28.7946,28.7451,28.7946,62800.0
2007-10-03 14:20:00,34.87,34.93,34.86,34.92,82800.0,28.7946,28.8441,28.7863,28.8359,82800.0
2007-10-03 14:25:00,34.91,34.92,34.89,34.89,58200.0,28.8276,28.8359,28.8111,28.8111,58200.0
2007-10-03 14:30:00,34.89,34.9,34.82,34.84,85500.0,28.8111,28.8194,28.7533,28.7698,85500.0
2007-10-03 14:35:00,34.84,34.87,34.83,34.87,40400.0,28.7698,28.7946,28.7616,28.7946,40400.0
2007-10-03 14:40:00,34.86,34.88,34.86,34.87,50700.0,28.7863,28.8029,28.7863,28.7946,50700.0
2007-10-03 14:45:00,34.87,34.87,34.81,34.84,91200.0,28.7946,28.7946,28.7451,28.7698,91200.0
2007-10-03 14:50:00,34.83,34.84,34.79,34.79,91100.0,28.7616,28.7698,28.7285,28.7285,91100.0
2007-10-03 14:55:00,34.79,34.83,34.79,34.83,33500.0,28.7285,28.7616,28.7285,28.7616,33500.0
2007-10-03 15:00:00,34.82,34.83,34.72,34.74,72300.0,28.7533,28.7616,28.6707,28.6872,72300.0
2007-10-03 15:05:00,34.74,34.75,34.69,34.7,103600.0,28.6872,28.6955,28.646,28.6542,103600.0
2007-10-03 15:10:00,34.7,34.72,34.69,34.72,89500.0,28.6542,28.6707,28.646,28.6707,89500.0
2007-10-03 15:15:00,34.71,34.71,34.68,34.69,62000.0,28.6625,28.6625,28.6377,28.646,62000.0
2007-10-03 15:20:00,34.69,34.7,34.67,34.67,47800.0,28.646,28.6542,28.6294,28.6294,47800.0
2007-10-03 15:25:00,34.68,34.74,34.67,34.73,196200.0,28.6377,28.6872,28.6294,28.679,196200.0
2007-10-03 15:30:00,34.72,34.73,34.67,34.67,91100.0,28.6707,28.679,28.6294,28.6294,91100.0
2007-10-03 15:35:00,34.67,34.72,34.67,34.67,130400.0,28.6294,28.6707,28.6294,28.6294,130400.0
2007-10-03 15:40:00,34.66,34.8,34.62,34.67,189600.0,28.6212,28.7368,28.5882,28.6294,189600.0
2007-10-03 15:45:00,34.67,34.68,34.66,34.68,96700.0,28.6294,28.6377,28.6212,28.6377,96700.0
2007-10-03 15:50:00,34.68,34.72,34.67,34.72,151000.0,28.6377,28.6707,28.6294,28.6707,151000.0
2007-10-03 15:55:00,34.71,34.76,34.71,34.75,231800.0,28.6625,28.7038,28.6625,28.6955,231800.0
2007-10-04 09:30:00,34.89,34.95,34.83,34.9,107900.0,28.8111,28.8607,28.7616,28.8194,107900.0
2007-10-04 09:35:00,34.91,34.97,34.88,34.9,53800.0,28.8276,28.8772,28.8029,28.8194,53800.0
2007-10-04 09:40:00,34.94,34.99,34.9,34.96,59100.0,28.8524,28.8937,28.8194,28.8689,59100.0
2007-10-04 09:45:00,34.96,34.99,34.94,34.98,88800.0,28.8689,28.8937,28.8524,28.8854,88800.0
2007-10-04 09:50:00,34.98,35.0,34.95,34.96,66100.0,28.8854,28.9019,28.8607,28.8689,66100.0
2007-10-04 09:55:00,34.96,34.96,34.91,34.96,91300.0,28.8689,28.8689,28.8276,28.8689,91300.0
2007-10-04 10:00:00,34.95,34.98,34.93,34.94,67400.0,28.8607,28.8854,28.8441,28.8524,67400.0
2007-10-04 10:05:00,34.94,34.95,34.88,34.89,79000.0,28.8524,28.8607,28.8029,28.8111,79000.0
2007-10-04 10:10:00,34.89,34.94,34.88,34.94,102000.0,28.8111,28.8524,28.8029,28.8524,102000.0
2007-10-04 10:15:00,34.94,34.96,34.88,34.89,84500.0,28.8524,28.8689,28.8029,28.8111,84500.0
2007-10-04 10:20:00,34.89,35.0,34.87,34.88,218900.0,28.8111,28.9019,28.7946,28.8029,218900.0
2007-10-04 10:25:00,34.88,34.89,34.87,34.88,36300.0,28.8029,28.8111,28.7946,28.8029,36300.0
2007-10-04 10:30:00,34.88,34.92,34.88,34.91,124400.0,28.8029,28.8359,28.8029,28.8276,124400.0
2007-10-04 10:35:00,34.92,34.93,34.83,34.85,157000.0,28.8359,28.8441,28.7616,28.7781,157000.0
2007-10-04 10:40:00,34.84,34.91,34.84,34.91,126900.0,28.7698,28.8276,28.7698,28.8276,126900.0
2007-10-04 10:45:00,34.92,34.95,34.91,34.91,39600.0,28.8359,28.8607,28.8276,28.8276,39600.0
2007-10-04 10:50:00,34.92,35.0,34.9,34.98,63100.0,28.8359,28.9019,28.8194,28.8854,63100.0
2007-10-04 10:55:00,34.99,34.99,34.97,34.99,34900.0,28.8937,28.8937,28.8772,28.8937,34900.0
2007-10-04 11:00:00,34.99,35.07,34.99,35.01,139800.0,28.8937,28.9598,28.8937,28.9102,139800.0
2007-10-04 11:05:00,35.01,35.04,35.0,35.04,46400.0,28.9102,28.935,28.9019,28.935,46400.0
2007-10-04 11:10:00,35.04,35.05,35.01,35.02,34100.0,28.935,28.9432,28.9102,28.9185,34100.0
2007-10-04 11:15:00,35.03,35.03,34.94,34.95,74500.0,28.9267,28.9267,28.8524,28.8607,74500.0
2007-10-04 11:20:00,34.96,35.0,34.95,35.0,85500.0,28.8689,28.9019,28.8607,28.9019,85500.0
2007-10-04 11:25:00,35.0,35.01,34.97,34.97,33200.0,28.9019,28.9102,28.8772,28.8772,33200.0
2007-10-04 11:30:00,34.96,34.98,34.94,34.98,28100.0,28.8689,28.8854,28.8524,28.8854,28100.0
2007-10-04 11:35:00,34.97,35.0,34.97,34.99,28200.0,28.8772,28.9019,28.8772,28.8937,28200.0
2007-10-04 11:40:00,34.98,34.99,34.96,34.96,23000.0,28.8854,28.8937,28.8689,28.8689,23000.0
2007-10-04 11:45:00,34.96,34.96,34.95,34.96,24600.0,28.8689,28.8689,28.8607,28.8689,24600.0
2007-10-04 11:50:00,34.96,34.97,34.93,34.95,49400.0,28.8689,28.8772,28.8441,28.8607,49400.0
2007-10-04 11:55:00,34.94,34.96,34.94,34.95,24500.0,28.8524,28.8689,28.8524,28.8607,24500.0
2007-10-04 12:00:00,34.95,34.96,34.95,34.96,14500.0,28.8607,28.8689,28.8607,28.8689,14500.0
2007-10-04 12:05:00,34.96,34.96,34.95,34.96,10000.0,28.8689,28.8689,28.8607,28.8689,10000.0
2007-10-04 12:10:00,34.95,34.96,34.92,34.92,54200.0,28.8607,28.8689,28.8359,28.8359,54200.0
2007-10-04 12:15:00,34.92,34.94,34.92,34.94,17200.0,28.8359,28.8524,28.8359,28.8524,17200.0
2007-10-04 12:20:00,34.93,34.95,34.93,34.93,16500.0,28.8441,28.8607,28.8441,28.8441,16500.0
2007-10-04 12:25:00,34.93,34.94,34.9,34.91,68100.0,28.8441,28.8524,28.8194,28.8276,68100.0
2007-10-04 12:30:00,34.91,34.92,34.91,34.91,25600.0,28.8276,28.8359,28.8276,28.8276,25600.0
2007-10-04 12:35:00,34.92,34.94,34.89,34.94,70200.0,28.8359,28.8524,28.8111,28.8524,70200.0
2007-10-04 12:40:00,34.94,34.95,34.93,34.94,16300.0,28.8524,28.8607,28.8441,28.8524,16300.0
2007-10-04 12:45:00,34.93,34.96,34.93,34.95,29200.0,28.8441,28.8689,28.8441,28.8607,29200.0
2007-10-04 12:50:00,34.96,34.96,34.93,34.96,57300.0,28.8689,28.8689,28.8441,28.8689,57300.0
2007-10-04 12:55:00,34.96,34.98,34.96,34.97,46600.0,28.8689,28.8854,28.8689,28.8772,46600.0
2007-10-04 13:00:00,34.98,34.98,34.93,34.93,33700.0,28.8854,28.8854,28.8441,28.8441,33700.0
2007-10-04 13:05:00,34.94,34.94,34.93,34.94,23300.0,28.8524,28.8524,28.8441,28.8524,23300.0
2007-10-04 13:10:00,34.94,34.94,34.92,34.93,34300.0,28.8524,28.8524,28.8359,28.8441,34300.0
2007-10-04 13:15:00,34.92,34.94,34.91,34.93,30400.0,28.8359,28.8524,28.8276,28.8441,30400.0
2007-10-04 13:20:00,34.93,35.0,34.92,35.0,56200.0,28.8441,28.9019,28.8359,28.9019,56200.0
2007-10-04 13:25:00,35.0,35.05,34.99,35.03,105000.0,28.9019,28.9432,28.8937,28.9267,105000.0
2007-10-04 13:30:00,35.03,35.03,34.99,35.0,16000.0,28.9267,28.9267,28.8937,28.9019,16000.0
2007-10-04 13:35:00,34.99,35.0,34.98,34.99,55000.0,28.8937,28.9019,28.8854,28.8937,55000.0
2007-10-04 13:40:00,34.99,35.0,34.98,34.98,30900.0,28.8937,28.9019,28.8854,28.8854,30900.0
2007-10-04 13:45:00,34.98,34.98,34.96,34.97,22400.0,28.8854,28.8854,28.8689,28.8772,22400.0
2007-10-04 13:50:00,34.98,34.99,34.91,34.93,63600.0,28.8854,28.8937,28.8276,28.8441,63600.0
2007-10-04 13:55:00,34.94,34.98,34.92,34.98,51100.0,28.8524,28.8854,28.8359,28.8854,51100.0
2007-10-04 14:00:00,34.97,34.97,34.94,34.95,22100.0,28.8772,28.8772,28.8524,28.8607,22100.0
2007-10-04 14:05:00,34.94,34.95,34.93,34.94,29900.0,28.8524,28.8607,28.8441,28.8524,29900.0
2007-10-04 14:10:00,34.94,34.94,34.92,34.92,19900.0,28.8524,28.8524,28.8359,28.8359,19900.0
2007-10-04 14:15:00,34.93,34.94,34.89,34.9,87100.0,28.8441,28.8524,28.8111,28.8194,87100.0
2007-10-04 14:20:00,34.89,34.93,34.89,34.93,39500.0,28.8111,28.8441,28.8111,28.8441,39500.0
2007-10-04 14:25:00,34.93,34.97,34.92,34.93,100100.0,28.8441,28.8772,28.8359,28.8441,100100.0
2007-10-04 14:30:00,34.93,34.96,34.93,34.96,40600.0,28.8441,28.8689,28.8441,28.8689,40600.0
2007-10-04 14:35:00,34.96,34.96,34.94,34.95,29900.0,28.8689,28.8689,28.8524,28.8607,29900.0
2007-10-04 14:40:00,34.94,34.95,34.9,34.92,57300.0,28.8524,28.8607,28.8194,28.8359,57300.0
2007-10-04 14:45:00,34.92,34.92,34.9,34.91,36100.0,28.8359,28.8359,28.8194,28.8276,36100.0
2007-10-04 14:50:00,34.91,34.94,34.9,34.93,86700.0,28.8276,28.8524,28.8194,28.8441,86700.0
2007-10-04 14:55:00,34.92,34.94,34.92,34.93,59600.0,28.8359,28.8524,28.8359,28.8441,59600.0
2007-10-04 15:00:00,34.93,34.94,34.91,34.93,63800.0,28.8441,28.8524,28.8276,28.8441,63800.0
2007-10-04 15:05:00,34.93,34.95,34.92,34.95,28000.0,28.8441,28.8607,28.8359,28.8607,28000.0
2007-10-04 15:10:00,34.96,35.0,34.95,35.0,53400.0,28.8689,28.9019,28.8607,28.9019,53400.0
2007-10-04 15:15:00,34.99,35.0,34.98,34.99,105700.0,28.8937,28.9019,28.8854,28.8937,105700.0
2007-10-04 15:20:00,34.98,35.0,34.95,34.97,158900.0,28.8854,28.9019,28.8607,28.8772,158900.0
2007-10-04 15:25:00,34.97,34.98,34.94,34.94,48400.0,28.8772,28.8854,28.8524,28.8524,48400.0
2007-10-04 15:30:00,34.95,34.96,34.94,34.95,92000.0,28.8607,28.8689,28.8524,28.8607,92000.0
2007-10-04 15:35:00,34.96,34.97,34.95,34.96,88000.0,28.8689,28.8772,28.8607,28.8689,88000.0
2007-10-04 15:40:00,34.96,34.97,34.92,34.92,139400.0,28.8689,28.8772,28.8359,28.8359,139400.0
2007-10-04 15:45:00,34.92,34.95,34.92,34.93,136300.0,28.8359,28.8607,28.8359,28.8441,136300.0
2007-10-04 15:50:00,34.93,34.94,34.91,34.91,161300.0,28.8441,28.8524,28.8276,28.8276,161300.0
2007-10-04 15:55:00,34.91,34.94,34.9,34.94,279600.0,28.8276,28.8524,28.8194,28.8524,279600.0
2007-10-05 09:30:00,35.09,35.25,35.03,35.21,192100.0,28.9763,29.1084,28.9267,29.0754,192100.0
2007-10-05 09:35:00,35.2,35.25,35.13,35.19,79400.0,29.0671,29.1084,29.0093,29.0588,79400.0
2007-10-05 09:40:00,35.18,35.27,35.14,35.15,60200.0,29.0506,29.1249,29.0176,29.0258,60200.0
2007-10-05 09:45:00,35.16,35.19,35.12,35.16,62200.0,29.0341,29.0588,29.001,29.0341,62200.0
2007-10-05 09:50:00,35.15,35.19,35.14,35.18,74500.0,29.0258,29.0588,29.0176,29.0506,74500.0
2007-10-05 09:55:00,35.18,35.2,35.17,35.19,46800.0,29.0506,29.0671,29.0423,29.0588,46800.0
2007-10-05 10:00:00,35.2,35.25,35.16,35.25,45000.0,29.0671,29.1084,29.0341,29.1084,45000.0
2007-10-05 10:05:00,35.25,35.5,35.24,35.36,514500.0,29.1084,29.3148,29.1001,29.1992,514500.0
2007-10-05 10:10:00,35.37,35.38,35.34,35.37,73300.0,29.2075,29.2157,29.1827,29.2075,73300.0
2007-10-05 10:15:00,35.36,35.39,35.33,35.38,65700.0,29.1992,29.224,29.1745,29.2157,65700.0
2007-10-05 10:20:00,35.38,35.39,35.36,35.36,73700.0,29.2157,29.224,29.1992,29.1992,73700.0
2007-10-05 10:25:00,35.37,35.37,35.22,35.25,88900.0,29.2075,29.2075,29.0836,29.1084,88900.0
2007-10-05 10:30:00,35.25,35.26,35.23,35.25,74600.0,29.1084,29.1166,29.0919,29.1084,74600.0
2007-10-05 10:35:00,35.25,35.27,35.24,35.27,133300.0,29.1084,29.1249,29.1001,29.1249,133300.0
2007-10-05 10:40:00,35.27,35.28,35.22,35.23,126600.0,29.1249,29.1332,29.0836,29.0919,126600.0
2007-10-05 10:45:00,35.22,35.26,35.18,35.25,98500.0,29.0836,29.1166,29.0506,29.1084,98500.0
2007-10-05 10:50:00,35.26,35.27,35.21,35.24,108200.0,29.1166,29.1249,29.0754,29.1001,108200.0
2007-10-05 10:55:00,35.22,35.26,35.22,35.26,41800.0,29.0836,29.1166,29.0836,29.1166,41800.0
2007-10-05 11:00:00,35.26,35.28,35.25,35.28,177200.0,29.1166,29.1332,29.1084,29.1332,177200.0
2007-10-05 11:05:00,35.28,35.29,35.26,35.27,60100.0,29.1332,29.1414,29.1166,29.1249,60100.0
2007-10-05 11:10:00,35.26,35.27,35.25,35.26,230500.0,29.1166,29.1249,29.1084,29.1166,230500.0
2007-10-05 11:15:00,35.26,35.31,35.25,35.3,98300.0,29.1166,29.1579,29.1084,29.1497,98300.0
2007-10-05 11:20:00,35.31,35.36,35.3,35.35,45500.0,29.1579,29.1992,29.1497,29.191,45500.0
2007-10-05 11:25:00,35.34,35.35,35.33,35.35,51700.0,29.1827,29.191,29.1745,29.191,51700.0
2007-10-05 11:30:00,35.35,35.38,35.34,35.38,47900.0,29.191,29.2157,29.1827,29.2157,47900.0
2007-10-05 11:35:00,35.38,35.43,35.38,35.43,96000.0,29.2157,29.257,29.2157,29.257,96000.0
2007-10-05 11:40:00,35.42,35.43,35.39,35.4,62900.0,29.2488,29.257,29.224,29.2323,62900.0
2007-10-05 11:45:00,35.39,35.41,35.39,35.4,28000.0,29.224,29.2405,29.224,29.2323,28000.0
2007-10-05 11:50:00,35.4,35.44,35.4,35.44,46600.0,29.2323,29.2653,29.2323,29.2653,46600.0
2007-10-05 11:55:00,35.44,35.45,35.43,35.43,63000.0,29.2653,29.2735,29.257,29.257,63000.0
2007-10-05 12:00:00,35.43,35.45,35.41,35.42,56400.0,29.257,29.2735,29.2405,29.2488,56400.0
2007-10-05 12:05:00,35.43,35.44,35.39,35.42,69200.0,29.257,29.2653,29.224,29.2488,69200.0
2007-10-05 12:10:00,35.41,35.42,35.38,35.38,69100.0,29.2405,29.2488,29.2157,29.2157,69100.0
2007-10-05 12:15:00,35.39,35.4,35.38,35.4,27100.0,29.224,29.2323,29.2157,29.2323,27100.0
2007-10-05 12:20:00,35.4,35.42,35.39,35.42,26400.0,29.2323,29.2488,29.224,29.2488,26400.0
2007-10-05 12:25:00,35.42,35.44,35.41,35.43,41000.0,29.2488,29.2653,29.2405,29.257,41000.0
2007-10-05 12:30:00,35.43,35.44,35.42,35.43,14400.0,29.257,29.2653,29.2488,29.257,14400.0
2007-10-05 12:35:00,35.43,35.44,35.43,35.43,34500.0,29.257,29.2653,29.257,29.257,34500.0
2007-10-05 12:40:00,35.44,35.44,35.43,35.43,23700.0,29.2653,29.2653,29.257,29.257,23700.0
2007-10-05 12:45:00,35.43,35.45,35.43,35.45,33200.0,29.257,29.2735,29.257,29.2735,33200.0
2007-10-05 12:50:00,35.45,35.45,35.43,35.44,66500.0,29.2735,29.2735,29.257,29.2653,66500.0
2007-10-05 12:55:00,35.43,35.46,35.43,35.45,103300.0,29.257,29.2818,29.257,29.2735,103300.0
2007-10-05 13:00:00,35.46,35.48,35.45,35.48,50800.0,29.2818,29.2983,29.2735,29.2983,50800.0
2007-10-05 13:05:00,35.48,35.49,35.47,35.48,110000.0,29.2983,29.3066,29.2901,29.2983,110000.0
2007-10-05 13:10:00,35.48,35.5,35.47,35.5,34900.0,29.2983,29.3148,29.2901,29.3148,34900.0
2007-10-05 13:15:00,35.49,35.5,35.49,35.49,22400.0,29.3066,29.3148,29.3066,29.3066,22400.0
2007-10-05 13:20:00,35.49,35.5,35.48,35.49,37500.0,29.3066,29.3148,29.2983,29.3066,37500.0
2007-10-05 13:25:00,35.48,35.5,35.48,35.49,51800.0,29.2983,29.3148,29.2983,29.3066,51800.0
2007-10-05 13:30:00,35.49,35.5,35.48,35.5,60100.0,29.3066,29.3148,29.2983,29.3148,60100.0
2007-10-05 13:35:00,35.5,35.5,35.49,35.5,40500.0,29.3148,29.3148,29.3066,29.3148,40500.0
2007-10-05 13:40:00,35.49,35.55,35.49,35.54,179500.0,29.3066,29.3561,29.3066,29.3479,179500.0
2007-10-05 13:45:00,35.54,35.54,35.51,35.53,27200.0,29.3479,29.3479,29.3231,29.3396,27200.0
2007-10-05 13:50:00,35.52,35.54,35.51,35.53,49600.0,29.3313,29.3479,29.3231,29.3396,49600.0
2007-10-05 13:55:00,35.53,35.55,35.53,35.54,29100.0,29.3396,29.3561,29.3396,29.3479,29100.0
2007-10-05 14:00:00,35.54,35.57,35.53,35.56,59700.0,29.3479,29.3726,29.3396,29.3644,59700.0
2007-10-05 14:05:00,35.56,35.59,35.56,35.58,61100.0,29.3644,29.3892,29.3644,29.3809,61100.0
2007-10-05 14:10:00,35.58,35.58,35.52,35.53,114500.0,29.3809,29.3809,29.3313,29.3396,114500.0
2007-10-05 14:15:00,35.53,35.57,35.53,35.57,77600.0,29.3396,29.3726,29.3396,29.3726,77600.0
2007-10-05 14:20:00,35.57,35.6,35.55,35.6,97700.0,29.3726,29.3974,29.3561,29.3974,97700.0
2007-10-05 14:25:00,35.6,35.6,35.59,35.6,53800.0,29.3974,29.3974,29.3892,29.3974,53800.0
2007-10-05 14:30:00,35.6,35.6,35.59,35.6,52900.0,29.3974,29.3974,29.3892,29.3974,52900.0
2007-10-05 14:35:00,35.6,35.6,35.58,35.59,97600.0,29.3974,29.3974,29.3809,29.3892,97600.0
2007-10-05 14:40:00,35.6,35.6,35.59,35.6,65600.0,29.3974,29.3974,29.3892,29.3974,65600.0
2007-10-05 14:45:00,35.6,35.6,35.58,35.58,59800.0,29.3974,29.3974,29.3809,29.3809,59800.0
2007-10-05 14:50:00,35.59,35.59,35.55,35.57,106700.0,29.3892,29.3892,29.3561,29.3726,106700.0
2007-10-05 14:55:00,35.56,35.6,35.56,35.59,68800.0,29.3644,29.3974,29.3644,29.3892,68800.0
2007-10-05 15:00:00,35.58,35.6,35.57,35.6,83600.0,29.3809,29.3974,29.3726,29.3974,83600.0
2007-10-05 15:05:00,35.59,35.6,35.56,35.59,133300.0,29.3892,29.3974,29.3644,29.3892,133300.0
2007-10-05 15:10:00,35.59,35.6,35.57,35.58,83600.0,29.3892,29.3974,29.3726,29.3809,83600.0
2007-10-05 15:15:00,35.57,35.58,35.55,35.56,103500.0,29.3726,29.3809,29.3561,29.3644,103500.0
2007-10-05 15:20:00,35.56,35.58,35.54,35.56,80900.0,29.3644,29.3809,29.3479,29.3644,80900.0
2007-10-05 15:25:00,35.56,35.6,35.53,35.6,80000.0,29.3644,29.3974,29.3396,29.3974,80000.0
2007-10-05 15:30:00,35.59,35.6,35.57,35.58,140000.0,29.3892,29.3974,29.3726,29.3809,140000.0
2007-10-05 15:35:00,35.58,35.58,35.56,35.58,80200.0,29.3809,29.3809,29.3644,29.3809,80200.0
2007-10-05 15:40:00,35.58,35.58,35.54,35.56,217300.0,29.3809,29.3809,29.3479,29.3644,217300.0
2007-10-05 15:45:00,35.56,35.58,35.53,35.56,232800.0,29.3644,29.3809,29.3396,29.3644,232800.0
2007-10-05 15:50:00,35.56,35.58,35.52,35.52,232900.0,29.3644,29.3809,29.3313,29.3313,232900.0
2007-10-05 15:55:00,35.53,35.53,35.47,35.49,284900.0,29.3396,29.3396,29.2901,29.3066,284900.0
2007-10-08 09:30:00,35.47,35.68,35.47,35.67,156200.0,29.2901,29.4635,29.2901,29.4552,156200.0
2007-10-08 09:35:00,35.64,35.65,35.5,35.59,113900.0,29.4304,29.4387,29.3148,29.3892,113900.0
2007-10-08 09:40:00,35.59,35.66,35.52,35.66,68800.0,29.3892,29.447,29.3313,29.447,68800.0
2007-10-08 09:45:00,35.65,35.67,35.62,35.64,75900.0,29.4387,29.4552,29.4139,29.4304,75900.0
2007-10-08 09:50:00,35.65,35.66,35.6,35.62,61300.0,29.4387,29.447,29.3974,29.4139,61300.0
2007-10-08 09:55:00,35.62,35.62,35.53,35.56,113800.0,29.4139,29.4139,29.3396,29.3644,113800.0
2007-10-08 10:00:00,35.56,35.67,35.56,35.64,49100.0,29.3644,29.4552,29.3644,29.4304,49100.0
2007-10-08 10:05:00,35.65,35.69,35.58,35.59,94700.0,29.4387,29.4717,29.3809,29.3892,94700.0
2007-10-08 10:10:00,35.59,35.59,35.53,35.56,91600.0,29.3892,29.3892,29.3396,29.3644,91600.0
2007-10-08 10:15:00,35.55,35.67,35.55,35.67,56300.0,29.3561,29.4552,29.3561,29.4552,56300.0
2007-10-08 10:20:00,35.67,35.68,35.57,35.62,55400.0,29.4552,29.4635,29.3726,29.4139,55400.0
2007-10-08 10:25:00,35.61,35.63,35.6,35.6,33100.0,29.4057,29.4222,29.3974,29.3974,33100.0
2007-10-08 10:30:00,35.6,35.6,35.56,35.56,36700.0,29.3974,29.3974,29.3644,29.3644,36700.0
2007-10-08 10:35:00,35.56,35.56,35.48,35.49,82300.0,29.3644,29.3644,29.2983,29.3066,82300.0
2007-10-08 10:40:00,35.49,35.52,35.48,35.51,47400.0,29.3066,29.3313,29.2983,29.3231,47400.0
2007-10-08 10:45:00,35.51,35.52,35.4,35.41,84600.0,29.3231,29.3313,29.2323,29.2405,84600.0
2007-10-08 10:50:00,35.42,35.42,35.35,35.39,59300.0,29.2488,29.2488,29.191,29.224,59300.0
2007-10-08 10:55:00,35.4,35.45,35.39,35.45,42800.0,29.2323,29.2735,29.224,29.2735,42800.0
2007-10-08 11:00:00,35.44,35.45,35.4,35.4,22000.0,29.2653,29.2735,29.2323,29.2323,22000.0
2007-10-08 11:05:00,35.4,35.42,35.38,35.39,32600.0,29.2323,29.2488,29.2157,29.224,32600.0
2007-10-08 11:10:00,35.4,35.4,35.34,35.35,94400.0,29.2323,29.2323,29.1827,29.191,94400.0
2007-10-08 11:15:00,35.35,35.39,35.34,35.36,31500.0,29.191,29.224,29.1827,29.1992,31500.0
2007-10-08 11:20:00,35.37,35.37,35.36,35.36,9500.0,29.2075,29.2075,29.1992,29.1992,9500.0
2007-10-08 11:25:00,35.37,35.37,35.32,35.33,38600.0,29.2075,29.2075,29.1662,29.1745,38600.0
2007-10-08 11:30:00,35.32,35.34,35.32,35.32,26800.0,29.1662,29.1827,29.1662,29.1662,26800.0
2007-10-08 11:35:00,35.33,35.34,35.32,35.34,31400.0,29.1745,29.1827,29.1662,29.1827,31400.0
2007-10-08 11:40:00,35.34,35.35,35.32,35.33,29800.0,29.1827,29.191,29.1662,29.1745,29800.0
2007-10-08 11:45:00,35.33,35.35,35.33,35.35,17200.0,29.1745,29.191,29.1745,29.191,17200.0
2007-10-08 11:50:00,35.35,35.35,35.32,35.33,25700.0,29.191,29.191,29.1662,29.1745,25700.0
2007-10-08 11:55:00,35.33,35.33,35.28,35.3,53500.0,29.1745,29.1745,29.1332,29.1497,53500.0
2007-10-08 12:00:00,35.3,35.31,35.28,35.29,30900.0,29.1497,29.1579,29.1332,29.1414,30900.0
2007-10-08 12:05:00,35.28,35.33,35.28,35.32,47600.0,29.1332,29.1745,29.1332,29.1662,47600.0
2007-10-08 12:10:00,35.33,35.33,35.27,35.27,146200.0,29.1745,29.1745,29.1249,29.1249,146200.0
2007-10-08 12:15:00,35.27,35.28,35.25,35.26,36300.0,29.1249,29.1332,29.1084,29.1166,36300.0
2007-10-08 12:20:00,35.26,35.28,35.26,35.28,20500.0,29.1166,29.1332,29.1166,29.1332,20500.0
2007-10-08 12:25:00,35.28,35.28,35.27,35.28,37300.0,29.1332,29.1332,29.1249,29.1332,37300.0
2007-10-08 12:30:00,35.27,35.31,35.27,35.31,71800.0,29.1249,29.1579,29.1249,29.1579,71800.0
2007-10-08 12:35:00,35.3,35.32,35.29,35.29,87200.0,29.1497,29.1662,29.1414,29.1414,87200.0
2007-10-08 12:40:00,35.29,35.3,35.28,35.29,43200.0,29.1414,29.1497,29.1332,29.1414,43200.0
2007-10-08 12:45:00,35.29,35.3,35.28,35.3,25400.0,29.1414,29.1497,29.1332,29.1497,25400.0
2007-10-08 12:50:00,35.3,35.3,35.29,35.29,14600.0,29.1497,29.1497,29.1414,29.1414,14600.0
2007-10-08 12:55:00,35.29,35.3,35.29,35.3,24200.0,29.1414,29.1497,29.1414,29.1497,24200.0
2007-10-08 13:00:00,35.29,35.3,35.29,35.3,12500.0,29.1414,29.1497,29.1414,29.1497,12500.0
2007-10-08 13:05:00,35.3,35.3,35.29,35.3,24000.0,29.1497,29.1497,29.1414,29.1497,24000.0
2007-10-08 13:10:00,35.3,35.3,35.29,35.3,16500.0,29.1497,29.1497,29.1414,29.1497,16500.0
2007-10-08 13:15:00,35.3,35.3,35.29,35.3,8900.0,29.1497,29.1497,29.1414,29.1497,8900.0
2007-10-08 13:20:00,35.29,35.3,35.26,35.26,45900.0,29.1414,29.1497,29.1166,29.1166,45900.0
2007-10-08 13:25:00,35.26,35.29,35.26,35.29,18600.0,29.1166,29.1414,29.1166,29.1414,18600.0
2007-10-08 13:30:00,35.28,35.29,35.27,35.29,14400.0,29.1332,29.1414,29.1249,29.1414,14400.0
2007-10-08 13:35:00,35.28,35.3,35.28,35.28,27600.0,29.1332,29.1497,29.1332,29.1332,27600.0
2007-10-08 13:40:00,35.28,35.29,35.25,35.26,45000.0,29.1332,29.1414,29.1084,29.1166,45000.0
2007-10-08 13:45:00,35.25,35.26,35.22,35.22,36400.0,29.1084,29.1166,29.0836,29.0836,36400.0
2007-10-08 13:50:00,35.22,35.28,35.22,35.25,41800.0,29.0836,29.1332,29.0836,29.1084,41800.0
2007-10-08 13:55:00,35.26,35.35,35.21,35.21,42100.0,29.1166,29.191,29.0754,29.0754,42100.0
2007-10-08 14:00:00,35.22,35.22,35.19,35.22,49000.0,29.0836,29.0836,29.0588,29.0836,49000.0
2007-10-08 14:05:00,35.22,35.24,35.21,35.22,29100.0,29.0836,29.1001,29.0754,29.0836,29100.0
2007-10-08 14:10:00,35.21,35.22,35.16,35.17,36400.0,29.0754,29.0836,29.0341,29.0423,36400.0
2007-10-08 14:15:00,35.17,35.17,35.14,35.17,97900.0,29.0423,29.0423,29.0176,29.0423,97900.0
2007-10-08 14:20:00,35.18,35.23,35.17,35.21,44700.0,29.0506,29.0919,29.0423,29.0754,44700.0
2007-10-08 14:25:00,35.2,35.2,35.17,35.18,50500.0,29.0671,29.0671,29.0423,29.0506,50500.0
2007-10-08 14:30:00,35.18,35.22,35.17,35.21,35500.0,29.0506,29.0836,29.0423,29.0754,35500.0
2007-10-08 14:35:00,35.21,35.25,35.2,35.25,40800.0,29.0754,29.1084,29.0671,29.1084,40800.0
2007-10-08 14:40:00,35.24,35.26,35.23,35.23,32500.0,29.1001,29.1166,29.0919,29.0919,32500.0
2007-10-08 14:45:00,35.23,35.24,35.19,35.19,37100.0,29.0919,29.1001,29.0588,29.0588,37100.0
2007-10-08 14:50:00,35.19,35.2,35.15,35.16,57900.0,29.0588,29.0671,29.0258,29.0341,57900.0
2007-10-08 14:55:00,35.15,35.16,35.14,35.14,60100.0,29.0258,29.0341,29.0176,29.0176,60100.0
2007-10-08 15:00:00,35.15,35.16,35.13,35.14,88300.0,29.0258,29.0341,29.0093,29.0176,88300.0
2007-10-08 15:05:00,35.14,35.15,35.14,35.15,34800.0,29.0176,29.0258,29.0176,29.0258,34800.0
2007-10-08 15:10:00,35.15,35.18,35.15,35.18,23700.0,29.0258,29.0506,29.0258,29.0506,23700.0
2007-10-08 15:15:00,35.18,35.21,35.18,35.21,43100.0,29.0506,29.0754,29.0506,29.0754,43100.0
2007-10-08 15:20:00,35.21,35.23,35.17,35.19,167400.0,29.0754,29.0919,29.0423,29.0588,167400.0
2007-10-08 15:25:00,35.2,35.24,35.18,35.23,57700.0,29.0671,29.1001,29.0506,29.0919,57700.0
2007-10-08 15:30:00,35.24,35.25,35.22,35.23,44000.0,29.1001,29.1084,29.0836,29.0919,44000.0
2007-10-08 15:35:00,35.23,35.26,35.23,35.25,88900.0,29.0919,29.1166,29.0919,29.1084,88900.0
2007-10-08 15:40:00,35.25,35.26,35.19,35.21,162500.0,29.1084,29.1166,29.0588,29.0754,162500.0
2007-10-08 15:45:00,35.22,35.28,35.21,35.28,150500.0,29.0836,29.1332,29.0754,29.1332,150500.0
2007-10-08 15:50:00,35.28,35.3,35.24,35.24,110300.0,29.1332,29.1497,29.1001,29.1001,110300.0
2007-10-08 15:55:00,35.24,35.28,35.21,35.28,160400.0,29.1001,29.1332,29.0754,29.1332,160400.0
2007-10-09 09:30:00,35.16,35.25,35.15,35.21,232500.0,29.0341,29.1084,29.0258,29.0754,232500.0
2007-10-09 09:35:00,35.22,35.22,35.17,35.2,49500.0,29.0836,29.0836,29.0423,29.0671,49500.0
2007-10-09 09:40:00,35.19,35.27,35.19,35.27,74900.0,29.0588,29.1249,29.0588,29.1249,74900.0
2007-10-09 09:45:00,35.27,35.29,35.24,35.26,73900.0,29.1249,29.1414,29.1001,29.1166,73900.0
2007-10-09 09:50:00,35.27,35.38,35.26,35.37,87800.0,29.1249,29.2157,29.1166,29.2075,87800.0
2007-10-09 09:55:00,35.38,35.39,35.31,35.33,42800.0,29.2157,29.224,29.1579,29.1745,42800.0
2007-10-09 10:00:00,35.33,35.35,35.32,35.34,50200.0,29.1745,29.191,29.1662,29.1827,50200.0
2007-10-09 10:05:00,35.34,35.34,35.27,35.32,93000.0,29.1827,29.1827,29.1249,29.1662,93000.0
2007-10-09 10:10:00,35.32,35.32,35.26,35.26,38300.0,29.1662,29.1662,29.1166,29.1166,38300.0
2007-10-09 10:15:00,35.27,35.33,35.26,35.33,54600.0,29.1249,29.1745,29.1166,29.1745,54600.0
2007-10-09 10:20:00,35.33,35.33,35.3,35.31,29800.0,29.1745,29.1745,29.1497,29.1579,29800.0
2007-10-09 10:25:00,35.31,35.31,35.28,35.28,39900.0,29.1579,29.1579,29.1332,29.1332,39900.0
2007-10-09 10:30:00,35.28,35.33,35.28,35.33,72700.0,29.1332,29.1745,29.1332,29.1745,72700.0
2007-10-09 10:35:00,35.33,35.34,35.29,35.31,80600.0,29.1745,29.1827,29.1414,29.1579,80600.0
2007-10-09 10:40:00,35.31,35.35,35.3,35.31,81000.0,29.1579,29.191,29.1497,29.1579,81000.0
2007-10-09 10:45:00,35.3,35.33,35.29,35.29,46200.0,29.1497,29.1745,29.1414,29.1414,46200.0
2007-10-09 10:50:00,35.29,35.3,35.26,35.29,63000.0,29.1414,29.1497,29.1166,29.1414,63000.0
2007-10-09 10:55:00,35.28,35.33,35.28,35.33,61600.0,29.1332,29.1745,29.1332,29.1745,61600.0
2007-10-09 11:00:00,35.33,35.38,35.33,35.36,63900.0,29.1745,29.2157,29.1745,29.1992,63900.0
2007-10-09 11:05:00,35.35,35.36,35.33,35.33,29100.0,29.191,29.1992,29.1745,29.1745,29100.0
2007-10-09 11:10:00,35.34,35.35,35.33,35.35,29000.0,29.1827,29.191,29.1745,29.191,29000.0
2007-10-09 11:15:00,35.35,35.35,35.32,35.35,43300.0,29.191,29.191,29.1662,29.191,43300.0
2007-10-09 11:20:00,35.34,35.36,35.34,35.34,57200.0,29.1827,29.1992,29.1827,29.1827,57200.0
2007-10-09 11:25:00,35.34,35.34,35.32,35.33,28400.0,29.1827,29.1827,29.1662,29.1745,28400.0
2007-10-09 11:30:00,35.32,35.33,35.31,35.32,22700.0,29.1662,29.1745,29.1579,29.1662,22700.0
2007-10-09 11:35:00,35.33,35.33,35.32,35.33,57600.0,29.1745,29.1745,29.1662,29.1745,57600.0
2007-10-09 11:40:00,35.33,35.34,35.32,35.34,61500.0,29.1745,29.1827,29.1662,29.1827,61500.0
2007-10-09 11:45:00,35.33,35.34,35.32,35.33,48100.0,29.1745,29.1827,29.1662,29.1745,48100.0
2007-10-09 11:50:00,35.33,35.34,35.29,35.29,265700.0,29.1745,29.1827,29.1414,29.1414,265700.0
2007-10-09 11:55:00,35.29,35.3,35.19,35.23,283800.0,29.1414,29.1497,29.0588,29.0919,283800.0
2007-10-09 12:00:00,35.23,35.25,35.2,35.22,153100.0,29.0919,29.1084,29.0671,29.0836,153100.0
2007-10-09 12:05:00,35.22,35.22,35.13,35.13,201400.0,29.0836,29.0836,29.0093,29.0093,201400.0
2007-10-09 12:10:00,35.13,35.15,35.1,35.13,225600.0,29.0093,29.0258,28.9845,29.0093,225600.0
2007-10-09 12:15:00,35.12,35.17,35.12,35.16,50000.0,29.001,29.0423,29.001,29.0341,50000.0
2007-10-09 12:20:00,35.17,35.17,35.16,35.17,46500.0,29.0423,29.0423,29.0341,29.0423,46500.0
2007-10-09 12:25:00,35.17,35.17,35.14,35.14,38400.0,29.0423,29.0423,29.0176,29.0176,38400.0
2007-10-09 12:30:00,35.14,35.17,35.13,35.16,68000.0,29.0176,29.0423,29.0093,29.0341,68000.0
2007-10-09 12:35:00,35.17,35.17,35.13,35.16,57400.0,29.0423,29.0423,29.0093,29.0341,57400.0
2007-10-09 12:40:00,35.15,35.23,35.14,35.23,117800.0,29.0258,29.0919,29.0176,29.0919,117800.0
2007-10-09 12:45:00,35.23,35.35,35.22,35.27,51700.0,29.0919,29.191,29.0836,29.1249,51700.0
2007-10-09 12:50:00,35.28,35.31,35.24,35.25,80300.0,29.1332,29.1579,29.1001,29.1084,80300.0
2007-10-09 12:55:00,35.25,35.26,35.24,35.26,11100.0,29.1084,29.1166,29.1001,29.1166,11100.0
2007-10-09 13:00:00,35.25,35.3,35.25,35.28,41700.0,29.1084,29.1497,29.1084,29.1332,41700.0
2007-10-09 13:05:00,35.28,35.29,35.28,35.29,18600.0,29.1332,29.1414,29.1332,29.1414,18600.0
2007-10-09 13:10:00,35.29,35.33,35.29,35.33,49800.0,29.1414,29.1745,29.1414,29.1745,49800.0
2007-10-09 13:15:00,35.32,35.33,35.31,35.31,28600.0,29.1662,29.1745,29.1579,29.1579,28600.0
2007-10-09 13:20:00,35.31,35.32,35.24,35.25,39100.0,29.1579,29.1662,29.1001,29.1084,39100.0
2007-10-09 13:25:00,35.26,35.26,35.21,35.22,71500.0,29.1166,29.1166,29.0754,29.0836,71500.0
2007-10-09 13:30:00,35.22,35.22,35.19,35.22,58400.0,29.0836,29.0836,29.0588,29.0836,58400.0
2007-10-09 13:35:00,35.21,35.24,35.21,35.22,41300.0,29.0754,29.1001,29.0754,29.0836,41300.0
2007-10-09 13:40:00,35.23,35.25,35.22,35.25,171500.0,29.0919,29.1084,29.0836,29.1084,171500.0
2007-10-09 13:45:00,35.25,35.31,35.24,35.29,82400.0,29.1084,29.1579,29.1001,29.1414,82400.0
2007-10-09 13:50:00,35.28,35.28,35.24,35.25,29200.0,29.1332,29.1332,29.1001,29.1084,29200.0
2007-10-09 13:55:00,35.24,35.24,35.14,35.21,183600.0,29.1001,29.1001,29.0176,29.0754,183600.0
2007-10-09 14:00:00,35.2,35.24,35.15,35.23,88100.0,29.0671,29.1001,29.0258,29.0919,88100.0
2007-10-09 14:05:00,35.22,35.28,35.21,35.27,72200.0,29.0836,29.1332,29.0754,29.1249,72200.0
2007-10-09 14:10:00,35.28,35.3,35.25,35.29,61400.0,29.1332,29.1497,29.1084,29.1414,61400.0
2007-10-09 14:15:00,35.28,35.29,35.21,35.25,161900.0,29.1332,29.1414,29.0754,29.1084,161900.0
2007-10-09 14:20:00,35.25,35.27,35.25,35.26,71300.0,29.1084,29.1249,29.1084,29.1166,71300.0
2007-10-09 14:25:00,35.26,35.32,35.22,35.32,83900.0,29.1166,29.1662,29.0836,29.1662,83900.0
2007-10-09 14:30:00,35.32,35.33,35.3,35.33,62400.0,29.1662,29.1745,29.1497,29.1745,62400.0
2007-10-09 14:35:00,35.34,35.34,35.31,35.31,40800.0,29.1827,29.1827,29.1579,29.1579,40800.0
2007-10-09 14:40:00,35.31,35.34,35.3,35.33,76100.0,29.1579,29.1827,29.1497,29.1745,76100.0
2007-10-09 14:45:00,35.33,35.42,35.33,35.42,71100.0,29.1745,29.2488,29.1745,29.2488,71100.0
2007-10-09 14:50:00,35.41,35.45,35.39,35.42,152100.0,29.2405,29.2735,29.224,29.2488,152100.0
2007-10-09 14:55:00,35.41,35.42,35.38,35.42,59200.0,29.2405,29.2488,29.2157,29.2488,59200.0
2007-10-09 15:00:00,35.42,35.42,35.37,35.37,53800.0,29.2488,29.2488,29.2075,29.2075,53800.0
2007-10-09 15:05:00,35.37,35.4,35.35,35.39,66900.0,29.2075,29.2323,29.191,29.224,66900.0
2007-10-09 15:10:00,35.39,35.4,35.37,35.37,51200.0,29.224,29.2323,29.2075,29.2075,51200.0
2007-10-09 15:15:00,35.37,35.39,35.33,35.39,75800.0,29.2075,29.224,29.1745,29.224,75800.0
2007-10-09 15:20:00,35.38,35.39,35.35,35.37,96600.0,29.2157,29.224,29.191,29.2075,96600.0
2007-10-09 15:25:00,35.37,35.39,35.35,35.39,157000.0,29.2075,29.224,29.191,29.224,157000.0
2007-10-09 15:30:00,35.39,35.41,35.37,35.4,112600.0,29.224,29.2405,29.2075,29.2323,112600.0
2007-10-09 15:35:00,35.39,35.42,35.38,35.42,126300.0,29.224,29.2488,29.2157,29.2488,126300.0
2007-10-09 15:40:00,35.42,35.44,35.38,35.4,184400.0,29.2488,29.2653,29.2157,29.2323,184400.0
2007-10-09 15:45:00,35.39,35.43,35.38,35.4,161800.0,29.224,29.257,29.2157,29.2323,161800.0
2007-10-09 15:50:00,35.39,35.43,35.37,35.42,217800.0,29.224,29.257,29.2075,29.2488,217800.0
2007-10-09 15:55:00,35.42,35.44,35.4,35.44,214600.0,29.2488,29.2653,29.2323,29.2653,214600.0
2007-10-10 09:30:00,35.45,35.45,35.32,35.38,76000.0,29.2735,29.2735,29.1662,29.2157,76000.0
2007-10-10 09:35:00,35.39,35.5,35.39,35.5,48900.0,29.224,29.3148,29.224,29.3148,48900.0
2007-10-10 09:40:00,35.49,35.55,35.46,35.54,83800.0,29.3066,29.3561,29.2818,29.3479,83800.0
2007-10-10 09:45:00,35.52,35.53,35.46,35.48,64900.0,29.3313,29.3396,29.2818,29.2983,64900.0
2007-10-10 09:50:00,35.48,35.5,35.47,35.5,50800.0,29.2983,29.3148,29.2901,29.3148,50800.0
2007-10-10 09:55:00,35.5,35.51,35.35,35.35,78700.0,29.3148,29.3231,29.191,29.191,78700.0
2007-10-10 10:00:00,35.35,35.35,35.31,35.33,62400.0,29.191,29.191,29.1579,29.1745,62400.0
2007-10-10 10:05:00,35.33,35.35,35.3,35.33,99800.0,29.1745,29.191,29.1497,29.1745,99800.0
2007-10-10 10:10:00,35.33,35.34,35.32,35.33,44100.0,29.1745,29.1827,29.1662,29.1745,44100.0
2007-10-10 10:15:00,35.33,35.33,35.3,35.32,55400.0,29.1745,29.1745,29.1497,29.1662,55400.0
2007-10-10 10:20:00,35.32,35.33,35.3,35.32,44500.0,29.1662,29.1745,29.1497,29.1662,44500.0
2007-10-10 10:25:00,35.32,35.35,35.31,35.31,67900.0,29.1662,29.191,29.1579,29.1579,67900.0
2007-10-10 10:30:00,35.31,35.4,35.31,35.39,65700.0,29.1579,29.2323,29.1579,29.224,65700.0
2007-10-10 10:35:00,35.39,35.4,35.34,35.34,44000.0,29.224,29.2323,29.1827,29.1827,44000.0
2007-10-10 10:40:00,35.35,35.35,35.24,35.24,71300.0,29.191,29.191,29.1001,29.1001,71300.0
2007-10-10 10:45:00,35.25,35.26,35.21,35.24,51800.0,29.1084,29.1166,29.0754,29.1001,51800.0
2007-10-10 10:50:00,35.24,35.25,35.22,35.23,43400.0,29.1001,29.1084,29.0836,29.0919,43400.0
2007-10-10 10:55:00,35.24,35.25,35.23,35.24,30300.0,29.1001,29.1084,29.0919,29.1001,30300.0
2007-10-10 11:00:00,35.25,35.28,35.24,35.27,30600.0,29.1084,29.1332,29.1001,29.1249,30600.0
2007-10-10 11:05:00,35.28,35.32,35.26,35.27,104800.0,29.1332,29.1662,29.1166,29.1249,104800.0
2007-10-10 11:10:00,35.27,35.32,35.26,35.32,40700.0,29.1249,29.1662,29.1166,29.1662,40700.0
2007-10-10 11:15:00,35.32,35.39,35.31,35.37,72900.0,29.1662,29.224,29.1579,29.2075,72900.0
2007-10-10 11:20:00,35.36,35.36,35.32,35.34,75700.0,29.1992,29.1992,29.1662,29.1827,75700.0
2007-10-10 11:25:00,35.34,35.36,35.34,35.34,29200.0,29.1827,29.1992,29.1827,29.1827,29200.0
2007-10-10 11:30:00,35.34,35.39,35.34,35.38,32600.0,29.1827,29.224,29.1827,29.2157,32600.0
2007-10-10 11:35:00,35.39,35.43,35.33,35.34,57900.0,29.224,29.257,29.1745,29.1827,57900.0
2007-10-10 11:40:00,35.34,35.36,35.29,35.29,34200.0,29.1827,29.1992,29.1414,29.1414,34200.0
2007-10-10 11:45:00,35.3,35.32,35.28,35.3,46100.0,29.1497,29.1662,29.1332,29.1497,46100.0
2007-10-10 11:50:00,35.3,35.3,35.23,35.24,58500.0,29.1497,29.1497,29.0919,29.1001,58500.0
2007-10-10 11:55:00,35.24,35.29,35.23,35.29,55500.0,29.1001,29.1414,29.0919,29.1414,55500.0
2007-10-10 12:00:00,35.29,35.3,35.25,35.27,20600.0,29.1414,29.1497,29.1084,29.1249,20600.0
2007-10-10 12:05:00,35.28,35.3,35.25,35.29,79500.0,29.1332,29.1497,29.1084,29.1414,79500.0
2007-10-10 12:10:00,35.28,35.28,35.25,35.25,51200.0,29.1332,29.1332,29.1084,29.1084,51200.0
2007-10-10 12:15:00,35.26,35.26,35.22,35.23,31100.0,29.1166,29.1166,29.0836,29.0919,31100.0
2007-10-10 12:20:00,35.23,35.3,35.23,35.3,31400.0,29.0919,29.1497,29.0919,29.1497,31400.0
2007-10-10 12:25:00,35.3,35.36,35.29,35.36,42200.0,29.1497,29.1992,29.1414,29.1992,42200.0
2007-10-10 12:30:00,35.36,35.37,35.35,35.37,26500.0,29.1992,29.2075,29.191,29.2075,26500.0
2007-10-10 12:35:00,35.37,35.37,35.34,35.34,24700.0,29.2075,29.2075,29.1827,29.1827,24700.0
2007-10-10 12:40:00,35.34,35.36,35.33,35.35,21500.0,29.1827,29.1992,29.1745,29.191,21500.0
2007-10-10 12:45:00,35.35,35.35,35.3,35.3,26800.0,29.191,29.191,29.1497,29.1497,26800.0
2007-10-10 12:50:00,35.31,35.33,35.27,35.28,44500.0,29.1579,29.1745,29.1249,29.1332,44500.0
2007-10-10 12:55:00,35.27,35.27,35.25,35.26,29800.0,29.1249,29.1249,29.1084,29.1166,29800.0
2007-10-10 13:00:00,35.26,35.26,35.22,35.24,43300.0,29.1166,29.1166,29.0836,29.1001,43300.0
2007-10-10 13:05:00,35.24,35.25,35.2,35.21,28900.0,29.1001,29.1084,29.0671,29.0754,28900.0
2007-10-10 13:10:00,35.22,35.22,35.17,35.17,34200.0,29.0836,29.0836,29.0423,29.0423,34200.0
2007-10-10 13:15:00,35.18,35.19,35.15,35.15,35000.0,29.0506,29.0588,29.0258,29.0258,35000.0
2007-10-10 13:20:00,35.16,35.17,35.14,35.14,36500.0,29.0341,29.0423,29.0176,29.0176,36500.0
2007-10-10 13:25:00,35.15,35.16,35.14,35.14,39200.0,29.0258,29.0341,29.0176,29.0176,39200.0
2007-10-10 13:30:00,35.14,35.15,35.12,35.13,56200.0,29.0176,29.0258,29.001,29.0093,56200.0
2007-10-10 13:35:00,35.13,35.13,35.1,35.12,98200.0,29.0093,29.0093,28.9845,29.001,98200.0
2007-10-10 13:40:00,35.12,35.16,35.11,35.16,66500.0,29.001,29.0341,28.9928,29.0341,66500.0
2007-10-10 13:45:00,35.15,35.17,35.13,35.15,36200.0,29.0258,29.0423,29.0093,29.0258,36200.0
2007-10-10 13:50:00,35.14,35.15,35.11,35.12,39400.0,29.0176,29.0258,28.9928,29.001,39400.0
2007-10-10 13:55:00,35.13,35.15,35.12,35.15,31100.0,29.0093,29.0258,29.001,29.0258,31100.0
2007-10-10 14:00:00,35.15,35.16,35.1,35.11,59100.0,29.0258,29.0341,28.9845,28.9928,59100.0
2007-10-10 14:05:00,35.11,35.12,35.06,35.08,88000.0,28.9928,29.001,28.9515,28.968,88000.0
2007-10-10 14:10:00,35.08,35.11,35.07,35.1,50400.0,28.968,28.9928,28.9598,28.9845,50400.0
2007-10-10 14:15:00,35.11,35.11,35.09,35.11,33500.0,28.9928,28.9928,28.9763,28.9928,33500.0
2007-10-10 14:20:00,35.11,35.15,35.11,35.14,62500.0,28.9928,29.0258,28.9928,29.0176,62500.0
2007-10-10 14:25:00,35.14,35.16,35.13,35.16,36900.0,29.0176,29.0341,29.0093,29.0341,36900.0
2007-10-10 14:30:00,35.16,35.18,35.14,35.18,53500.0,29.0341,29.0506,29.0176,29.0506,53500.0
2007-10-10 14:35:00,35.18,35.2,35.14,35.2,73900.0,29.0506,29.0671,29.0176,29.0671,73900.0
2007-10-10 14:40:00,35.2,35.25,35.18,35.23,80600.0,29.0671,29.1084,29.0506,29.0919,80600.0
2007-10-10 14:45:00,35.23,35.23,35.19,35.2,22100.0,29.0919,29.0919,29.0588,29.0671,22100.0
2007-10-10 14:50:00,35.2,35.21,35.15,35.17,65200.0,29.0671,29.0754,29.0258,29.0423,65200.0
2007-10-10 14:55:00,35.17,35.17,35.11,35.13,97200.0,29.0423,29.0423,28.9928,29.0093,97200.0
2007-10-10 15:00:00,35.13,35.19,35.13,35.19,90500.0,29.0093,29.0588,29.0093,29.0588,90500.0
2007-10-10 15:05:00,35.18,35.19,35.16,35.18,56800.0,29.0506,29.0588,29.0341,29.0506,56800.0
2007-10-10 15:10:00,35.19,35.21,35.18,35.19,56100.0,29.0588,29.0754,29.0506,29.0588,56100.0
2007-10-10 15:15:00,35.19,35.2,35.16,35.17,43300.0,29.0588,29.0671,29.0341,29.0423,43300.0
2007-10-10 15:20:00,35.17,35.26,35.16,35.24,63500.0,29.0423,29.1166,29.0341,29.1001,63500.0
2007-10-10 15:25:00,35.24,35.26,35.22,35.23,87300.0,29.1001,29.1166,29.0836,29.0919,87300.0
2007-10-10 15:30:00,35.23,35.27,35.22,35.25,97200.0,29.0919,29.1249,29.0836,29.1084,97200.0
2007-10-10 15:35:00,35.25,35.26,35.23,35.23,73000.0,29.1084,29.1166,29.0919,29.0919,73000.0
2007-10-10 15:40:00,35.24,35.27,35.23,35.26,119700.0,29.1001,29.1249,29.0919,29.1166,119700.0
2007-10-10 15:45:00,35.27,35.3,35.25,35.28,51000.0,29.1249,29.1497,29.1084,29.1332,51000.0
2007-10-10 15:50:00,35.29,35.3,35.25,35.25,114100.0,29.1414,29.1497,29.1084,29.1084,114100.0
2007-10-10 15:55:00,35.25,35.29,35.21,35.27,205100.0,29.1084,29.1414,29.0754,29.1249,205100.0
2007-10-11 09:30:00,35.5,35.63,35.07,35.45,147600.0,29.3148,29.4222,28.9598,29.2735,147600.0
2007-10-11 09:35:00,35.46,35.47,35.21,35.41,88600.0,29.2818,29.2901,29.0754,29.2405,88600.0
2007-10-11 09:40:00,35.37,35.53,35.36,35.53,69900.0,29.2075,29.3396,29.1992,29.3396,69900.0
2007-10-11 09:45:00,35.53,35.57,35.41,35.46,97400.0,29.3396,29.3726,29.2405,29.2818,97400.0
2007-10-11 09:50:00,35.46,35.47,35.44,35.45,67400.0,29.2818,29.2901,29.2653,29.2735,67400.0
2007-10-11 09:55:00,35.45,35.45,35.3,35.43,79800.0,29.2735,29.2735,29.1497,29.257,79800.0
2007-10-11 10:00:00,35.44,35.5,35.4,35.49,76700.0,29.2653,29.3148,29.2323,29.3066,76700.0
2007-10-11 10:05:00,35.48,35.54,35.46,35.53,146400.0,29.2983,29.3479,29.2818,29.3396,146400.0
2007-10-11 10:10:00,35.54,35.63,35.53,35.56,105200.0,29.3479,29.4222,29.3396,29.3644,105200.0
2007-10-11 10:15:00,35.57,35.62,35.54,35.61,65400.0,29.3726,29.4139,29.3479,29.4057,65400.0
2007-10-11 10:20:00,35.61,35.62,35.5,35.53,99700.0,29.4057,29.4139,29.3148,29.3396,99700.0
2007-10-11 10:25:00,35.53,35.59,35.53,35.58,75400.0,29.3396,29.3892,29.3396,29.3809,75400.0
2007-10-11 10:30:00,35.57,35.59,35.57,35.58,31100.0,29.3726,29.3892,29.3726,29.3809,31100.0
2007-10-11 10:35:00,35.59,35.63,35.55,35.55,87500.0,29.3892,29.4222,29.3561,29.3561,87500.0
2007-10-11 10:40:00,35.55,35.61,35.54,35.6,35900.0,29.3561,29.4057,29.3479,29.3974,35900.0
2007-10-11 10:45:00,35.61,35.63,35.53,35.54,69200.0,29.4057,29.4222,29.3396,29.3479,69200.0
2007-10-11 10:50:00,35.54,35.55,35.5,35.51,62100.0,29.3479,29.3561,29.3148,29.3231,62100.0
2007-10-11 10:55:00,35.52,35.54,35.46,35.53,87400.0,29.3313,29.3479,29.2818,29.3396,87400.0
2007-10-11 11:00:00,35.54,35.54,35.45,35.47,45200.0,29.3479,29.3479,29.2735,29.2901,45200.0
2007-10-11 11:05:00,35.47,35.49,35.44,35.48,28900.0,29.2901,29.3066,29.2653,29.2983,28900.0
2007-10-11 11:10:00,35.47,35.48,35.42,35.42,35600.0,29.2901,29.2983,29.2488,29.2488,35600.0
2007-10-11 11:15:00,35.43,35.48,35.42,35.48,28900.0,29.257,29.2983,29.2488,29.2983,28900.0
2007-10-11 11:20:00,35.47,35.48,35.47,35.47,13300.0,29.2901,29.2983,29.2901,29.2901,13300.0
2007-10-11 11:25:00,35.47,35.48,35.44,35.47,41900.0,29.2901,29.2983,29.2653,29.2901,41900.0
2007-10-11 11:30:00,35.46,35.48,35.45,35.47,31800.0,29.2818,29.2983,29.2735,29.2901,31800.0
2007-10-11 11:35:00,35.47,35.51,35.47,35.51,55300.0,29.2901,29.3231,29.2901,29.3231,55300.0
2007-10-11 11:40:00,35.51,35.54,35.49,35.5,40400.0,29.3231,29.3479,29.3066,29.3148,40400.0
2007-10-11 11:45:00,35.5,35.51,35.44,35.47,35600.0,29.3148,29.3231,29.2653,29.2901,35600.0
2007-10-11 11:50:00,35.46,35.48,35.45,35.47,30600.0,29.2818,29.2983,29.2735,29.2901,30600.0
2007-10-11 11:55:00,35.48,35.48,35.46,35.48,14700.0,29.2983,29.2983,29.2818,29.2983,14700.0
2007-10-11 12:00:00,35.47,35.52,35.44,35.44,54400.0,29.2901,29.3313,29.2653,29.2653,54400.0
2007-10-11 12:05:00,35.44,35.45,35.42,35.44,13300.0,29.2653,29.2735,29.2488,29.2653,13300.0
2007-10-11 12:10:00,35.44,35.44,35.36,35.4,28300.0,29.2653,29.2653,29.1992,29.2323,28300.0
2007-10-11 12:15:00,35.38,35.43,35.37,35.43,27100.0,29.2157,29.257,29.2075,29.257,27100.0
2007-10-11 12:20:00,35.43,35.46,35.42,35.43,43700.0,29.257,29.2818,29.2488,29.257,43700.0
2007-10-11 12:25:00,35.44,35.44,35.41,35.42,33700.0,29.2653,29.2653,29.2405,29.2488,33700.0
2007-10-11 12:30:00,35.42,35.44,35.41,35.44,21400.0,29.2488,29.2653,29.2405,29.2653,21400.0
2007-10-11 12:35:00,35.44,35.45,35.43,35.44,15600.0,29.2653,29.2735,29.257,29.2653,15600.0
2007-10-11 12:40:00,35.44,35.45,35.44,35.44,30000.0,29.2653,29.2735,29.2653,29.2653,30000.0
2007-10-11 12:45:00,35.44,35.44,35.41,35.41,10600.0,29.2653,29.2653,29.2405,29.2405,10600.0
2007-10-11 12:50:00,35.42,35.42,35.38,35.38,30900.0,29.2488,29.2488,29.2157,29.2157,30900.0
2007-10-11 12:55:00,35.38,35.41,35.36,35.4,33700.0,29.2157,29.2405,29.1992,29.2323,33700.0
2007-10-11 13:00:00,35.41,35.43,35.38,35.4,78400.0,29.2405,29.257,29.2157,29.2323,78400.0
2007-10-11 13:05:00,35.39,35.39,35.31,35.37,68900.0,29.224,29.224,29.1579,29.2075,68900.0
2007-10-11 13:10:00,35.36,35.42,35.35,35.38,53400.0,29.1992,29.2488,29.191,29.2157,53400.0
2007-10-11 13:15:00,35.38,35.4,35.37,35.37,29100.0,29.2157,29.2323,29.2075,29.2075,29100.0
2007-10-11 13:20:00,35.38,35.39,35.33,35.34,54200.0,29.2157,29.224,29.1745,29.1827,54200.0
2007-10-11 13:25:00,35.33,35.36,35.33,35.35,25200.0,29.1745,29.1992,29.1745,29.191,25200.0
2007-10-11 13:30:00,35.34,35.37,35.32,35.37,51800.0,29.1827,29.2075,29.1662,29.2075,51800.0
2007-10-11 13:35:00,35.37,35.39,35.34,35.35,36000.0,29.2075,29.224,29.1827,29.191,36000.0
2007-10-11 13:40:00,35.35,35.37,35.33,35.35,34600.0,29.191,29.2075,29.1745,29.191,34600.0
2007-10-11 13:45:00,35.35,35.38,35.34,35.38,33800.0,29.191,29.2157,29.1827,29.2157,33800.0
2007-10-11 13:50:00,35.39,35.4,35.31,35.32,49300.0,29.224,29.2323,29.1579,29.1662,49300.0
2007-10-11 13:55:00,35.31,35.35,35.26,35.29,231600.0,29.1579,29.191,29.1166,29.1414,231600.0
2007-10-11 14:00:00,35.28,35.29,35.23,35.28,63500.0,29.1332,29.1414,29.0919,29.1332,63500.0
2007-10-11 14:05:00,35.28,35.3,35.24,35.25,106600.0,29.1332,29.1497,29.1001,29.1084,106600.0
2007-10-11 14:10:00,35.25,35.26,35.2,35.22,80300.0,29.1084,29.1166,29.0671,29.0836,80300.0
2007-10-11 14:15:00,35.22,35.24,35.15,35.19,98400.0,29.0836,29.1001,29.0258,29.0588,98400.0
2007-10-11 14:20:00,35.18,35.31,35.15,35.26,112300.0,29.0506,29.1579,29.0258,29.1166,112300.0
2007-10-11 14:25:00,35.25,35.27,35.07,35.09,87900.0,29.1084,29.1249,28.9598,28.9763,87900.0
2007-10-11 14:30:00,35.09,35.18,35.02,35.14,308300.0,28.9763,29.0506,28.9185,29.0176,308300.0
2007-10-11 14:35:00,35.13,35.16,35.04,35.12,164500.0,29.0093,29.0341,28.935,29.001,164500.0
2007-10-11 14:40:00,35.13,35.18,35.04,35.1,70300.0,29.0093,29.0506,28.935,28.9845,70300.0
2007-10-11 14:45:00,35.1,35.14,35.05,35.1,64800.0,28.9845,29.0176,28.9432,28.9845,64800.0
2007-10-11 14:50:00,35.1,35.12,35.05,35.06,62800.0,28.9845,29.001,28.9432,28.9515,62800.0
2007-10-11 14:55:00,35.06,35.1,35.04,35.09,58900.0,28.9515,28.9845,28.935,28.9763,58900.0
2007-10-11 15:00:00,35.08,35.11,35.02,35.05,76800.0,28.968,28.9928,28.9185,28.9432,76800.0
2007-10-11 15:05:00,35.05,35.05,34.96,35.01,148900.0,28.9432,28.9432,28.8689,28.9102,148900.0
2007-10-11 15:10:00,35.0,35.05,34.94,34.99,99800.0,28.9019,28.9432,28.8524,28.8937,99800.0
2007-10-11 15:15:00,34.98,35.01,34.91,34.96,110100.0,28.8854,28.9102,28.8276,28.8689,110100.0
2007-10-11 15:20:00,34.96,35.0,34.9,34.96,231200.0,28.8689,28.9019,28.8194,28.8689,231200.0
2007-10-11 15:25:00,34.97,35.03,34.94,35.0,50700.0,28.8772,28.9267,28.8524,28.9019,50700.0
2007-10-11 15:30:00,34.99,35.04,34.96,35.02,85600.0,28.8937,28.935,28.8689,28.9185,85600.0
2007-10-11 15:35:00,35.02,35.04,34.96,35.02,112500.0,28.9185,28.935,28.8689,28.9185,112500.0
2007-10-11 15:40:00,35.02,35.05,34.98,35.02,122700.0,28.9185,28.9432,28.8854,28.9185,122700.0
2007-10-11 15:45:00,35.03,35.05,35.0,35.04,80500.0,28.9267,28.9432,28.9019,28.935,80500.0
2007-10-11 15:50:00,35.03,35.05,34.96,35.02,111200.0,28.9267,28.9432,28.8689,28.9185,111200.0
2007-10-11 15:55:00,35.02,35.04,35.0,35.0,215500.0,28.9185,28.935,28.9019,28.9019,215500.0
2007-10-12 09:30:00,35.2,35.32,35.15,35.29,169000.0,29.0671,29.1662,29.0258,29.1414,169000.0
2007-10-12 09:35:00,35.3,35.34,35.26,35.32,45400.0,29.1497,29.1827,29.1166,29.1662,45400.0
2007-10-12 09:40:00,35.32,35.36,35.3,35.33,45000.0,29.1662,29.1992,29.1497,29.1745,45000.0
2007-10-12 09:45:00,35.33,35.36,35.31,35.34,47200.0,29.1745,29.1992,29.1579,29.1827,47200.0
2007-10-12 09:50:00,35.34,35.36,35.31,35.35,85600.0,29.1827,29.1992,29.1579,29.191,85600.0
2007-10-12 09:55:00,35.35,35.45,35.33,35.45,78100.0,29.191,29.2735,29.1745,29.2735,78100.0
2007-10-12 10:00:00,35.45,35.46,35.33,35.45,87000.0,29.2735,29.2818,29.1745,29.2735,87000.0
2007-10-12 10:05:00,35.45,35.49,35.44,35.47,121700.0,29.2735,29.3066,29.2653,29.2901,121700.0
2007-10-12 10:10:00,35.47,35.48,35.44,35.44,78200.0,29.2901,29.2983,29.2653,29.2653,78200.0
2007-10-12 10:15:00,35.45,35.56,35.44,35.53,69500.0,29.2735,29.3644,29.2653,29.3396,69500.0
2007-10-12 10:20:00,35.53,35.55,35.51,35.54,50200.0,29.3396,29.3561,29.3231,29.3479,50200.0
2007-10-12 10:25:00,35.54,35.56,35.49,35.56,80700.0,29.3479,29.3644,29.3066,29.3644,80700.0
2007-10-12 10:30:00,35.55,35.56,35.52,35.53,38200.0,29.3561,29.3644,29.3313,29.3396,38200.0
2007-10-12 10:35:00,35.52,35.52,35.44,35.45,85300.0,29.3313,29.3313,29.2653,29.2735,85300.0
2007-10-12 10:40:00,35.44,35.45,35.41,35.41,51900.0,29.2653,29.2735,29.2405,29.2405,51900.0
2007-10-12 10:45:00,35.41,35.41,35.35,35.38,97300.0,29.2405,29.2405,29.191,29.2157,97300.0
2007-10-12 10:50:00,35.38,35.39,35.35,35.35,32400.0,29.2157,29.224,29.191,29.191,32400.0
2007-10-12 10:55:00,35.34,35.4,35.34,35.39,32200.0,29.1827,29.2323,29.1827,29.224,32200.0
2007-10-12 11:00:00,35.39,35.48,35.35,35.48,72300.0,29.224,29.2983,29.191,29.2983,72300.0
2007-10-12 11:05:00,35.49,35.55,35.49,35.52,56400.0,29.3066,29.3561,29.3066,29.3313,56400.0
2007-10-12 11:10:00,35.52,35.54,35.49,35.52,56000.0,29.3313,29.3479,29.3066,29.3313,56000.0
2007-10-12 11:15:00,35.51,35.54,35.5,35.54,17000.0,29.3231,29.3479,29.3148,29.3479,17000.0
2007-10-12 11:20:00,35.54,35.58,35.53,35.55,52700.0,29.3479,29.3809,29.3396,29.3561,52700.0
2007-10-12 11:25:00,35.54,35.55,35.49,35.52,70900.0,29.3479,29.3561,29.3066,29.3313,70900.0
2007-10-12 11:30:00,35.53,35.54,35.45,35.48,43700.0,29.3396,29.3479,29.2735,29.2983,43700.0
2007-10-12 11:35:00,35.48,35.52,35.47,35.52,15800.0,29.2983,29.3313,29.2901,29.3313,15800.0
2007-10-12 11:40:00,35.52,35.57,35.51,35.56,45600.0,29.3313,29.3726,29.3231,29.3644,45600.0
2007-10-12 11:45:00,35.57,35.57,35.52,35.54,47800.0,29.3726,29.3726,29.3313,29.3479,47800.0
2007-10-12 11:50:00,35.52,35.52,35.48,35.51,57100.0,29.3313,29.3313,29.2983,29.3231,57100.0
2007-10-12 11:55:00,35.52,35.52,35.48,35.48,59100.0,29.3313,29.3313,29.2983,29.2983,59100.0
2007-10-12 12:00:00,35.48,35.49,35.44,35.47,54000.0,29.2983,29.3066,29.2653,29.2901,54000.0
2007-10-12 12:05:00,35.46,35.47,35.45,35.45,16900.0,29.2818,29.2901,29.2735,29.2735,16900.0
2007-10-12 12:10:00,35.46,35.53,35.45,35.52,31100.0,29.2818,29.3396,29.2735,29.3313,31100.0
2007-10-12 12:15:00,35.53,35.54,35.5,35.53,59400.0,29.3396,29.3479,29.3148,29.3396,59400.0
2007-10-12 12:20:00,35.53,35.58,35.53,35.56,83100.0,29.3396,29.3809,29.3396,29.3644,83100.0
2007-10-12 12:25:00,35.56,35.57,35.53,35.53,44400.0,29.3644,29.3726,29.3396,29.3396,44400.0
2007-10-12 12:30:00,35.53,35.54,35.47,35.47,56600.0,29.3396,29.3479,29.2901,29.2901,56600.0
2007-10-12 12:35:00,35.47,35.47,35.45,35.47,29300.0,29.2901,29.2901,29.2735,29.2901,29300.0
2007-10-12 12:40:00,35.47,35.55,35.46,35.53,70600.0,29.2901,29.3561,29.2818,29.3396,70600.0
2007-10-12 12:45:00,35.53,35.55,35.51,35.51,33300.0,29.3396,29.3561,29.3231,29.3231,33300.0
2007-10-12 12:50:00,35.51,35.51,35.46,35.48,41300.0,29.3231,29.3231,29.2818,29.2983,41300.0
2007-10-12 12:55:00,35.48,35.49,35.42,35.47,93300.0,29.2983,29.3066,29.2488,29.2901,93300.0
2007-10-12 13:00:00,35.47,35.48,35.44,35.46,94500.0,29.2901,29.2983,29.2653,29.2818,94500.0
2007-10-12 13:05:00,35.46,35.48,35.4,35.4,70500.0,29.2818,29.2983,29.2323,29.2323,70500.0
2007-10-12 13:10:00,35.4,35.45,35.39,35.43,100200.0,29.2323,29.2735,29.224,29.257,100200.0
2007-10-12 13:15:00,35.44,35.44,35.41,35.42,23900.0,29.2653,29.2653,29.2405,29.2488,23900.0
2007-10-12 13:20:00,35.41,35.44,35.39,35.39,33000.0,29.2405,29.2653,29.224,29.224,33000.0
2007-10-12 13:25:00,35.4,35.42,35.38,35.42,19600.0,29.2323,29.2488,29.2157,29.2488,19600.0
2007-10-12 13:30:00,35.42,35.42,35.37,35.37,50800.0,29.2488,29.2488,29.2075,29.2075,50800.0
2007-10-12 13:35:00,35.37,35.41,35.37,35.39,48300.0,29.2075,29.2405,29.2075,29.224,48300.0
2007-10-12 13:40:00,35.38,35.43,35.38,35.42,47800.0,29.2157,29.257,29.2157,29.2488,47800.0
2007-10-12 13:45:00,35.42,35.45,35.4,35.41,54800.0,29.2488,29.2735,29.2323,29.2405,54800.0
2007-10-12 13:50:00,35.41,35.41,35.39,35.41,46500.0,29.2405,29.2405,29.224,29.2405,46500.0
2007-10-12 13:55:00,35.41,35.43,35.4,35.41,37100.0,29.2405,29.257,29.2323,29.2405,37100.0
2007-10-12 14:00:00,35.41,35.45,35.4,35.43,60600.0,29.2405,29.2735,29.2323,29.257,60600.0
2007-10-12 14:05:00,35.43,35.45,35.4,35.4,47400.0,29.257,29.2735,29.2323,29.2323,47400.0
2007-10-12 14:10:00,35.4,35.43,35.4,35.42,38600.0,29.2323,29.257,29.2323,29.2488,38600.0
2007-10-12 14:15:00,35.41,35.43,35.39,35.42,56600.0,29.2405,29.257,29.224,29.2488,56600.0
2007-10-12 14:20:00,35.42,35.42,35.37,35.42,95300.0,29.2488,29.2488,29.2075,29.2488,95300.0
2007-10-12 14:25:00,35.42,35.44,35.38,35.44,76600.0,29.2488,29.2653,29.2157,29.2653,76600.0
2007-10-12 14:30:00,35.44,35.47,35.42,35.43,46700.0,29.2653,29.2901,29.2488,29.257,46700.0
2007-10-12 14:35:00,35.43,35.5,35.42,35.48,78200.0,29.257,29.3148,29.2488,29.2983,78200.0
2007-10-12 14:40:00,35.48,35.49,35.46,35.46,31700.0,29.2983,29.3066,29.2818,29.2818,31700.0
2007-10-12 14:45:00,35.47,35.47,35.41,35.45,33300.0,29.2901,29.2901,29.2405,29.2735,33300.0
2007-10-12 14:50:00,35.45,35.45,35.42,35.42,44800.0,29.2735,29.2735,29.2488,29.2488,44800.0
2007-10-12 14:55:00,35.43,35.44,35.41,35.43,37000.0,29.257,29.2653,29.2405,29.257,37000.0
2007-10-12 15:00:00,35.43,35.43,35.39,35.42,73400.0,29.257,29.257,29.224,29.2488,73400.0
2007-10-12 15:05:00,35.42,35.46,35.39,35.46,69700.0,29.2488,29.2818,29.224,29.2818,69700.0
2007-10-12 15:10:00,35.45,35.45,35.41,35.43,59200.0,29.2735,29.2735,29.2405,29.257,59200.0
2007-10-12 15:15:00,35.44,35.47,35.42,35.42,51000.0,29.2653,29.2901,29.2488,29.2488,51000.0
2007-10-12 15:20:00,35.42,35.45,35.4,35.42,109100.0,29.2488,29.2735,29.2323,29.2488,109100.0
2007-10-12 15:25:00,35.42,35.43,35.4,35.42,50800.0,29.2488,29.257,29.2323,29.2488,50800.0
2007-10-12 15:30:00,35.42,35.44,35.41,35.43,54200.0,29.2488,29.2653,29.2405,29.257,54200.0
2007-10-12 15:35:00,35.43,35.47,35.42,35.46,84600.0,29.257,29.2901,29.2488,29.2818,84600.0
2007-10-12 15:40:00,35.47,35.48,35.44,35.46,178400.0,29.2901,29.2983,29.2653,29.2818,178400.0
2007-10-12 15:45:00,35.46,35.47,35.4,35.41,176000.0,29.2818,29.2901,29.2323,29.2405,176000.0
2007-10-12 15:50:00,35.41,35.47,35.4,35.43,219700.0,29.2405,29.2901,29.2323,29.257,219700.0
2007-10-12 15:55:00,35.44,35.47,35.41,35.45,185100.0,29.2653,29.2901,29.2405,29.2735,185100.0
2007-10-15 09:30:00,35.37,35.49,35.3,35.37,106700.0,29.2075,29.3066,29.1497,29.2075,106700.0
2007-10-15 09:35:00,35.34,35.45,35.3,35.41,38200.0,29.1827,29.2735,29.1497,29.2405,38200.0
2007-10-15 09:40:00,35.4,35.46,35.33,35.4,55900.0,29.2323,29.2818,29.1745,29.2323,55900.0
2007-10-15 09:45:00,35.41,35.41,35.28,35.36,84900.0,29.2405,29.2405,29.1332,29.1992,84900.0
2007-10-15 09:50:00,35.36,35.42,35.35,35.38,105300.0,29.1992,29.2488,29.191,29.2157,105300.0
2007-10-15 09:55:00,35.38,35.38,35.27,35.27,50300.0,29.2157,29.2157,29.1249,29.1249,50300.0
2007-10-15 10:00:00,35.28,35.35,35.28,35.34,67800.0,29.1332,29.191,29.1332,29.1827,67800.0
2007-10-15 10:05:00,35.35,35.35,35.27,35.27,52500.0,29.191,29.191,29.1249,29.1249,52500.0
2007-10-15 10:10:00,35.27,35.3,35.24,35.29,83100.0,29.1249,29.1497,29.1001,29.1414,83100.0
2007-10-15 10:15:00,35.29,35.32,35.25,35.28,57900.0,29.1414,29.1662,29.1084,29.1332,57900.0
2007-10-15 10:20:00,35.28,35.36,35.27,35.33,93200.0,29.1332,29.1992,29.1249,29.1745,93200.0
2007-10-15 10:25:00,35.33,35.34,35.28,35.29,112000.0,29.1745,29.1827,29.1332,29.1414,112000.0
2007-10-15 10:30:00,35.29,35.39,35.29,35.33,86500.0,29.1414,29.224,29.1414,29.1745,86500.0
2007-10-15 10:35:00,35.33,35.33,35.28,35.31,106100.0,29.1745,29.1745,29.1332,29.1579,106100.0
2007-10-15 10:40:00,35.31,35.32,35.29,35.31,54500.0,29.1579,29.1662,29.1414,29.1579,54500.0
2007-10-15 10:45:00,35.31,35.35,35.31,35.33,56700.0,29.1579,29.191,29.1579,29.1745,56700.0
2007-10-15 10:50:00,35.34,35.36,35.33,35.33,55300.0,29.1827,29.1992,29.1745,29.1745,55300.0
2007-10-15 10:55:00,35.33,35.34,35.29,35.32,85800.0,29.1745,29.1827,29.1414,29.1662,85800.0
2007-10-15 11:00:00,35.33,35.35,35.29,35.31,107000.0,29.1745,29.191,29.1414,29.1579,107000.0
2007-10-15 11:05:00,35.32,35.32,35.24,35.29,54600.0,29.1662,29.1662,29.1001,29.1414,54600.0
2007-10-15 11:10:00,35.29,35.3,35.23,35.24,78700.0,29.1414,29.1497,29.0919,29.1001,78700.0
2007-10-15 11:15:00,35.24,35.24,35.2,35.21,68400.0,29.1001,29.1001,29.0671,29.0754,68400.0
2007-10-15 11:20:00,35.21,35.21,35.1,35.11,96100.0,29.0754,29.0754,28.9845,28.9928,96100.0
2007-10-15 11:25:00,35.1,35.14,35.07,35.13,99000.0,28.9845,29.0176,28.9598,29.0093,99000.0
2007-10-15 11:30:00,35.13,35.17,35.12,35.14,140500.0,29.0093,29.0423,29.001,29.0176,140500.0
2007-10-15 11:35:00,35.14,35.2,35.14,35.2,72400.0,29.0176,29.0671,29.0176,29.0671,72400.0
2007-10-15 11:40:00,35.19,35.19,35.15,35.15,43300.0,29.0588,29.0588,29.0258,29.0258,43300.0
2007-10-15 11:45:00,35.15,35.17,35.14,35.16,74700.0,29.0258,29.0423,29.0176,29.0341,74700.0
2007-10-15 11:50:00,35.16,35.22,35.16,35.21,56800.0,29.0341,29.0836,29.0341,29.0754,56800.0
2007-10-15 11:55:00,35.2,35.27,35.2,35.26,102900.0,29.0671,29.1249,29.0671,29.1166,102900.0
2007-10-15 12:00:00,35.26,35.26,35.21,35.23,153200.0,29.1166,29.1166,29.0754,29.0919,153200.0
2007-10-15 12:05:00,35.23,35.23,35.18,35.21,65700.0,29.0919,29.0919,29.0506,29.0754,65700.0
2007-10-15 12:10:00,35.21,35.26,35.2,35.25,49100.0,29.0754,29.1166,29.0671,29.1084,49100.0
2007-10-15 12:15:00,35.26,35.28,35.24,35.25,44200.0,29.1166,29.1332,29.1001,29.1084,44200.0
2007-10-15 12:20:00,35.26,35.27,35.25,35.27,46800.0,29.1166,29.1249,29.1084,29.1249,46800.0
2007-10-15 12:25:00,35.26,35.29,35.24,35.25,49400.0,29.1166,29.1414,29.1001,29.1084,49400.0
2007-10-15 12:30:00,35.25,35.26,35.22,35.22,79800.0,29.1084,29.1166,29.0836,29.0836,79800.0
2007-10-15 12:35:00,35.23,35.24,35.21,35.24,28900.0,29.0919,29.1001,29.0754,29.1001,28900.0
2007-10-15 12:40:00,35.23,35.23,35.14,35.16,55700.0,29.0919,29.0919,29.0176,29.0341,55700.0
2007-10-15 12:45:00,35.16,35.16,35.1,35.11,36000.0,29.0341,29.0341,28.9845,28.9928,36000.0
2007-10-15 12:50:00,35.11,35.18,35.1,35.15,73700.0,28.9928,29.0506,28.9845,29.0258,73700.0
2007-10-15 12:55:00,35.16,35.16,35.09,35.11,91400.0,29.0341,29.0341,28.9763,28.9928,91400.0
2007-10-15 13:00:00,35.12,35.12,35.07,35.07,37000.0,29.001,29.001,28.9598,28.9598,37000.0
2007-10-15 13:05:00,35.06,35.06,35.04,35.04,32800.0,28.9515,28.9515,28.935,28.935,32800.0
2007-10-15 13:10:00,35.04,35.05,35.0,35.01,60600.0,28.935,28.9432,28.9019,28.9102,60600.0
2007-10-15 13:15:00,35.01,35.08,35.0,35.04,86000.0,28.9102,28.968,28.9019,28.935,86000.0
2007-10-15 13:20:00,35.04,35.05,35.0,35.0,54400.0,28.935,28.9432,28.9019,28.9019,54400.0
2007-10-15 13:25:00,35.01,35.04,35.01,35.04,41000.0,28.9102,28.935,28.9102,28.935,41000.0
2007-10-15 13:30:00,35.03,35.05,35.01,35.03,64700.0,28.9267,28.9432,28.9102,28.9267,64700.0
2007-10-15 13:35:00,35.03,35.04,35.0,35.04,42400.0,28.9267,28.935,28.9019,28.935,42400.0
2007-10-15 13:40:00,35.03,35.03,35.0,35.01,36900.0,28.9267,28.9267,28.9019,28.9102,36900.0
2007-10-15 13:45:00,35.01,35.03,35.0,35.02,68400.0,28.9102,28.9267,28.9019,28.9185,68400.0
2007-10-15 13:50:00,35.02,35.04,35.01,35.03,41000.0,28.9185,28.935,28.9102,28.9267,41000.0
2007-10-15 13:55:00,35.04,35.07,35.03,35.05,64800.0,28.935,28.9598,28.9267,28.9432,64800.0
2007-10-15 14:00:00,35.05,35.05,35.01,35.01,32600.0,28.9432,28.9432,28.9102,28.9102,32600.0
2007-10-15 14:05:00,35.01,35.02,34.95,34.96,126700.0,28.9102,28.9185,28.8607,28.8689,126700.0
2007-10-15 14:10:00,34.96,34.99,34.92,34.93,92800.0,28.8689,28.8937,28.8359,28.8441,92800.0
2007-10-15 14:15:00,34.93,35.04,34.93,34.97,90400.0,28.8441,28.935,28.8441,28.8772,90400.0
2007-10-15 14:20:00,34.96,35.0,34.94,35.0,80000.0,28.8689,28.9019,28.8524,28.9019,80000.0
2007-10-15 14:25:00,35.0,35.03,34.99,35.0,60000.0,28.9019,28.9267,28.8937,28.9019,60000.0
2007-10-15 14:30:00,35.0,35.04,35.0,35.03,65100.0,28.9019,28.935,28.9019,28.9267,65100.0
2007-10-15 14:35:00,35.03,35.07,35.02,35.06,77500.0,28.9267,28.9598,28.9185,28.9515,77500.0
2007-10-15 14:40:00,35.06,35.09,35.04,35.06,118900.0,28.9515,28.9763,28.935,28.9515,118900.0
2007-10-15 14:45:00,35.05,35.05,34.98,34.99,75800.0,28.9432,28.9432,28.8854,28.8937,75800.0
2007-10-15 14:50:00,34.99,35.06,34.99,35.01,48000.0,28.8937,28.9515,28.8937,28.9102,48000.0
2007-10-15 14:55:00,35.01,35.02,35.0,35.02,32000.0,28.9102,28.9185,28.9019,28.9185,32000.0
2007-10-15 15:00:00,35.01,35.09,35.0,35.03,71200.0,28.9102,28.9763,28.9019,28.9267,71200.0
2007-10-15 15:05:00,35.04,35.06,34.99,35.01,54100.0,28.935,28.9515,28.8937,28.9102,54100.0
2007-10-15 15:10:00,35.0,35.02,34.93,34.93,105300.0,28.9019,28.9185,28.8441,28.8441,105300.0
2007-10-15 15:15:00,34.94,34.97,34.91,34.93,83700.0,28.8524,28.8772,28.8276,28.8441,83700.0
2007-10-15 15:20:00,34.92,34.97,34.88,34.91,133200.0,28.8359,28.8772,28.8029,28.8276,133200.0
2007-10-15 15:25:00,34.9,34.92,34.86,34.9,87700.0,28.8194,28.8359,28.7863,28.8194,87700.0
2007-10-15 15:30:00,34.9,34.93,34.87,34.92,125200.0,28.8194,28.8441,28.7946,28.8359,125200.0
2007-10-15 15:35:00,34.92,34.98,34.92,34.97,73700.0,28.8359,28.8854,28.8359,28.8772,73700.0
2007-10-15 15:40:00,34.97,35.05,34.96,35.04,156200.0,28.8772,28.9432,28.8689,28.935,156200.0
2007-10-15 15:45:00,35.04,35.13,35.04,35.11,179100.0,28.935,29.0093,28.935,28.9928,179100.0
2007-10-15 15:50:00,35.12,35.16,35.09,35.15,222000.0,29.001,29.0341,28.9763,29.0258,222000.0
2007-10-15 15:55:00,35.14,35.17,35.12,35.16,286700.0,29.0176,29.0423,29.001,29.0341,286700.0
2007-10-16 09:30:00,35.13,35.33,35.07,35.3,116700.0,29.0093,29.1745,28.9598,29.1497,116700.0
2007-10-16 09:35:00,35.29,35.32,35.15,35.26,50500.0,29.1414,29.1662,29.0258,29.1166,50500.0
2007-10-16 09:40:00,35.27,35.27,35.13,35.26,136500.0,29.1249,29.1249,29.0093,29.1166,136500.0
2007-10-16 09:45:00,35.26,35.27,35.21,35.26,82700.0,29.1166,29.1249,29.0754,29.1166,82700.0
2007-10-16 09:50:00,35.26,35.3,35.15,35.26,85200.0,29.1166,29.1497,29.0258,29.1166,85200.0
2007-10-16 09:55:00,35.25,35.31,35.22,35.28,47300.0,29.1084,29.1579,29.0836,29.1332,47300.0
2007-10-16 10:00:00,35.28,35.32,35.27,35.3,69600.0,29.1332,29.1662,29.1249,29.1497,69600.0
2007-10-16 10:05:00,35.29,35.34,35.28,35.3,61900.0,29.1414,29.1827,29.1332,29.1497,61900.0
2007-10-16 10:10:00,35.3,35.3,35.19,35.2,76700.0,29.1497,29.1497,29.0588,29.0671,76700.0
2007-10-16 10:15:00,35.19,35.2,35.11,35.12,94800.0,29.0588,29.0671,28.9928,29.001,94800.0
2007-10-16 10:20:00,35.12,35.22,35.11,35.19,99300.0,29.001,29.0836,28.9928,29.0588,99300.0
2007-10-16 10:25:00,35.18,35.18,35.11,35.16,68800.0,29.0506,29.0506,28.9928,29.0341,68800.0
2007-10-16 10:30:00,35.16,35.2,35.15,35.18,79000.0,29.0341,29.0671,29.0258,29.0506,79000.0
2007-10-16 10:35:00,35.18,35.18,35.13,35.15,205400.0,29.0506,29.0506,29.0093,29.0258,205400.0
2007-10-16 10:40:00,35.15,35.16,35.04,35.06,108900.0,29.0258,29.0341,28.935,28.9515,108900.0
2007-10-16 10:45:00,35.07,35.11,35.06,35.1,57800.0,28.9598,28.9928,28.9515,28.9845,57800.0
2007-10-16 10:50:00,35.1,35.14,35.06,35.11,58900.0,28.9845,29.0176,28.9515,28.9928,58900.0
2007-10-16 10:55:00,35.11,35.23,35.11,35.18,52000.0,28.9928,29.0919,28.9928,29.0506,52000.0
2007-10-16 11:00:00,35.19,35.24,35.15,35.19,92800.0,29.0588,29.1001,29.0258,29.0588,92800.0
2007-10-16 11:05:00,35.19,35.21,35.16,35.21,55400.0,29.0588,29.0754,29.0341,29.0754,55400.0
2007-10-16 11:10:00,35.22,35.31,35.22,35.25,86900.0,29.0836,29.1579,29.0836,29.1084,86900.0
2007-10-16 11:15:00,35.24,35.27,35.21,35.24,76900.0,29.1001,29.1249,29.0754,29.1001,76900.0
2007-10-16 11:20:00,35.24,35.25,35.22,35.23,74900.0,29.1001,29.1084,29.0836,29.0919,74900.0
2007-10-16 11:25:00,35.23,35.26,35.21,35.22,57600.0,29.0919,29.1166,29.0754,29.0836,57600.0
2007-10-16 11:30:00,35.22,35.31,35.22,35.3,129800.0,29.0836,29.1579,29.0836,29.1497,129800.0
2007-10-16 11:35:00,35.29,35.29,35.23,35.23,83700.0,29.1414,29.1414,29.0919,29.0919,83700.0
2007-10-16 11:40:00,35.23,35.26,35.21,35.25,50300.0,29.0919,29.1166,29.0754,29.1084,50300.0
2007-10-16 11:45:00,35.24,35.24,35.18,35.19,61200.0,29.1001,29.1001,29.0506,29.0588,61200.0
2007-10-16 11:50:00,35.19,35.2,35.17,35.17,29400.0,29.0588,29.0671,29.0423,29.0423,29400.0
2007-10-16 11:55:00,35.18,35.2,35.15,35.16,37800.0,29.0506,29.0671,29.0258,29.0341,37800.0
2007-10-16 12:00:00,35.16,35.18,35.15,35.17,41600.0,29.0341,29.0506,29.0258,29.0423,41600.0
2007-10-16 12:05:00,35.18,35.23,35.17,35.2,49400.0,29.0506,29.0919,29.0423,29.0671,49400.0
2007-10-16 12:10:00,35.2,35.23,35.15,35.16,103100.0,29.0671,29.0919,29.0258,29.0341,103100.0
2007-10-16 12:15:00,35.16,35.2,35.16,35.2,32100.0,29.0341,29.0671,29.0341,29.0671,32100.0
2007-10-16 12:20:00,35.2,35.2,35.14,35.16,58600.0,29.0671,29.0671,29.0176,29.0341,58600.0
2007-10-16 12:25:00,35.17,35.2,35.16,35.2,31100.0,29.0423,29.0671,29.0341,29.0671,31100.0
2007-10-16 12:30:00,35.2,35.24,35.19,35.24,36000.0,29.0671,29.1001,29.0588,29.1001,36000.0
2007-10-16 12:35:00,35.24,35.25,35.21,35.25,37300.0,29.1001,29.1084,29.0754,29.1084,37300.0
2007-10-16 12:40:00,35.24,35.26,35.24,35.26,33000.0,29.1001,29.1166,29.1001,29.1166,33000.0
2007-10-16 12:45:00,35.26,35.3,35.22,35.29,53000.0,29.1166,29.1497,29.0836,29.1414,53000.0
2007-10-16 12:50:00,35.29,35.31,35.26,35.28,98700.0,29.1414,29.1579,29.1166,29.1332,98700.0
2007-10-16 12:55:00,35.28,35.29,35.24,35.25,47200.0,29.1332,29.1414,29.1001,29.1084,47200.0
2007-10-16 13:00:00,35.25,35.25,35.15,35.15,37600.0,29.1084,29.1084,29.0258,29.0258,37600.0
2007-10-16 13:05:00,35.15,35.17,35.1,35.11,84300.0,29.0258,29.0423,28.9845,28.9928,84300.0
2007-10-16 13:10:00,35.11,35.11,35.06,35.08,83900.0,28.9928,28.9928,28.9515,28.968,83900.0
2007-10-16 13:15:00,35.08,35.12,35.07,35.1,35500.0,28.968,29.001,28.9598,28.9845,35500.0
2007-10-16 13:20:00,35.1,35.1,35.04,35.06,104000.0,28.9845,28.9845,28.935,28.9515,104000.0
2007-10-16 13:25:00,35.06,35.08,35.05,35.06,67500.0,28.9515,28.968,28.9432,28.9515,67500.0
2007-10-16 13:30:00,35.06,35.07,35.02,35.03,65400.0,28.9515,28.9598,28.9185,28.9267,65400.0
2007-10-16 13:35:00,35.04,35.07,35.01,35.01,68300.0,28.935,28.9598,28.9102,28.9102,68300.0
2007-10-16 13:40:00,35.01,35.02,34.96,35.0,136500.0,28.9102,28.9185,28.8689,28.9019,136500.0
2007-10-16 13:45:00,35.0,35.04,34.99,35.04,52000.0,28.9019,28.935,28.8937,28.935,52000.0
2007-10-16 13:50:00,35.03,35.04,34.98,34.99,94800.0,28.9267,28.935,28.8854,28.8937,94800.0
2007-10-16 13:55:00,34.99,35.08,34.99,35.06,63000.0,28.8937,28.968,28.8937,28.9515,63000.0
2007-10-16 14:00:00,35.06,35.08,35.05,35.07,99700.0,28.9515,28.968,28.9432,28.9598,99700.0
2007-10-16 14:05:00,35.06,35.09,35.06,35.09,42500.0,28.9515,28.9763,28.9515,28.9763,42500.0
2007-10-16 14:10:00,35.08,35.13,35.08,35.12,71300.0,28.968,29.0093,28.968,29.001,71300.0
2007-10-16 14:15:00,35.12,35.13,35.06,35.07,98400.0,29.001,29.0093,28.9515,28.9598,98400.0
2007-10-16 14:20:00,35.08,35.08,35.04,35.08,56600.0,28.968,28.968,28.935,28.968,56600.0
2007-10-16 14:25:00,35.08,35.1,35.02,35.03,96100.0,28.968,28.9845,28.9185,28.9267,96100.0
2007-10-16 14:30:00,35.02,35.04,35.02,35.04,176500.0,28.9185,28.935,28.9185,28.935,176500.0
2007-10-16 14:35:00,35.04,35.07,35.03,35.05,100700.0,28.935,28.9598,28.9267,28.9432,100700.0
2007-10-16 14:40:00,35.04,35.06,35.02,35.03,59500.0,28.935,28.9515,28.9185,28.9267,59500.0
2007-10-16 14:45:00,35.04,35.08,35.01,35.05,96100.0,28.935,28.968,28.9102,28.9432,96100.0
2007-10-16 14:50:00,35.05,35.06,35.02,35.04,83400.0,28.9432,28.9515,28.9185,28.935,83400.0
2007-10-16 14:55:00,35.04,35.06,35.02,35.04,63300.0,28.935,28.9515,28.9185,28.935,63300.0
2007-10-16 15:00:00,35.04,35.06,35.02,35.03,99900.0,28.935,28.9515,28.9185,28.9267,99900.0
2007-10-16 15:05:00,35.02,35.02,34.94,34.95,172500.0,28.9185,28.9185,28.8524,28.8607,172500.0
2007-10-16 15:10:00,34.96,35.0,34.96,35.0,89000.0,28.8689,28.9019,28.8689,28.9019,89000.0
2007-10-16 15:15:00,35.0,35.01,34.98,35.0,113900.0,28.9019,28.9102,28.8854,28.9019,113900.0
2007-10-16 15:20:00,34.99,35.02,34.99,35.01,95700.0,28.8937,28.9185,28.8937,28.9102,95700.0
2007-10-16 15:25:00,35.01,35.04,35.01,35.02,69800.0,28.9102,28.935,28.9102,28.9185,69800.0
2007-10-16 15:30:00,35.02,35.05,34.99,35.05,121100.0,28.9185,28.9432,28.8937,28.9432,121100.0
2007-10-16 15:35:00,35.05,35.15,35.04,35.11,187100.0,28.9432,29.0258,28.935,28.9928,187100.0
2007-10-16 15:40:00,35.1,35.12,35.06,35.1,223100.0,28.9845,29.001,28.9515,28.9845,223100.0
2007-10-16 15:45:00,35.11,35.11,35.01,35.01,97700.0,28.9928,28.9928,28.9102,28.9102,97700.0
2007-10-16 15:50:00,35.01,35.05,35.0,35.05,144200.0,28.9102,28.9432,28.9019,28.9432,144200.0
2007-10-16 15:55:00,35.04,35.05,34.98,35.01,297400.0,28.935,28.9432,28.8854,28.9102,297400.0
2007-10-17 09:30:00,35.26,35.5,35.15,35.49,226300.0,29.1166,29.3148,29.0258,29.3066,226300.0
2007-10-17 09:35:00,35.49,35.49,35.32,35.4,196600.0,29.3066,29.3066,29.1662,29.2323,196600.0
2007-10-17 09:40:00,35.4,35.52,35.32,35.46,261600.0,29.2323,29.3313,29.1662,29.2818,261600.0
2007-10-17 09:45:00,35.46,35.58,35.42,35.56,117400.0,29.2818,29.3809,29.2488,29.3644,117400.0
2007-10-17 09:50:00,35.56,35.58,35.43,35.47,117100.0,29.3644,29.3809,29.257,29.2901,117100.0
2007-10-17 09:55:00,35.47,35.59,35.45,35.59,149300.0,29.2901,29.3892,29.2735,29.3892,149300.0
2007-10-17 10:00:00,35.59,35.59,35.47,35.49,77600.0,29.3892,29.3892,29.2901,29.3066,77600.0
2007-10-17 10:05:00,35.5,35.51,35.47,35.49,65500.0,29.3148,29.3231,29.2901,29.3066,65500.0
2007-10-17 10:10:00,35.49,35.49,35.4,35.41,91500.0,29.3066,29.3066,29.2323,29.2405,91500.0
2007-10-17 10:15:00,35.41,35.47,35.4,35.41,90400.0,29.2405,29.2901,29.2323,29.2405,90400.0
2007-10-17 10:20:00,35.41,35.45,35.39,35.4,189500.0,29.2405,29.2735,29.224,29.2323,189500.0
2007-10-17 10:25:00,35.4,35.41,35.38,35.4,164500.0,29.2323,29.2405,29.2157,29.2323,164500.0
2007-10-17 10:30:00,35.4,35.41,35.38,35.39,117400.0,29.2323,29.2405,29.2157,29.224,117400.0
2007-10-17 10:35:00,35.39,35.4,35.3,35.32,101100.0,29.224,29.2323,29.1497,29.1662,101100.0
2007-10-17 10:40:00,35.32,35.37,35.3,35.32,123500.0,29.1662,29.2075,29.1497,29.1662,123500.0
2007-10-17 10:45:00,35.31,35.36,35.31,35.36,88000.0,29.1579,29.1992,29.1579,29.1992,88000.0
2007-10-17 10:50:00,35.36,35.39,35.35,35.38,156900.0,29.1992,29.224,29.191,29.2157,156900.0
2007-10-17 10:55:00,35.37,35.43,35.36,35.38,86400.0,29.2075,29.257,29.1992,29.2157,86400.0
2007-10-17 11:00:00,35.37,35.41,35.35,35.36,63700.0,29.2075,29.2405,29.191,29.1992,63700.0
2007-10-17 11:05:00,35.36,35.4,35.34,35.38,93100.0,29.1992,29.2323,29.1827,29.2157,93100.0
2007-10-17 11:10:00,35.37,35.48,35.37,35.47,55200.0,29.2075,29.2983,29.2075,29.2901,55200.0
2007-10-17 11:15:00,35.46,35.48,35.39,35.41,80900.0,29.2818,29.2983,29.224,29.2405,80900.0
2007-10-17 11:20:00,35.41,35.42,35.38,35.42,30800.0,29.2405,29.2488,29.2157,29.2488,30800.0
2007-10-17 11:25:00,35.43,35.43,35.35,35.36,52700.0,29.257,29.257,29.191,29.1992,52700.0
2007-10-17 11:30:00,35.37,35.39,35.35,35.37,64800.0,29.2075,29.224,29.191,29.2075,64800.0
2007-10-17 11:35:00,35.37,35.39,35.37,35.38,27900.0,29.2075,29.224,29.2075,29.2157,27900.0
2007-10-17 11:40:00,35.39,35.4,35.37,35.39,58000.0,29.224,29.2323,29.2075,29.224,58000.0
2007-10-17 11:45:00,35.39,35.4,35.38,35.39,33900.0,29.224,29.2323,29.2157,29.224,33900.0
2007-10-17 11:50:00,35.39,35.47,35.39,35.44,75600.0,29.224,29.2901,29.224,29.2653,75600.0
2007-10-17 11:55:00,35.44,35.48,35.42,35.45,103200.0,29.2653,29.2983,29.2488,29.2735,103200.0
2007-10-17 12:00:00,35.46,35.48,35.44,35.46,65500.0,29.2818,29.2983,29.2653,29.2818,65500.0
2007-10-17 12:05:00,35.46,35.5,35.45,35.5,51000.0,29.2818,29.3148,29.2735,29.3148,51000.0
2007-10-17 12:10:00,35.5,35.52,35.47,35.5,76400.0,29.3148,29.3313,29.2901,29.3148,76400.0
2007-10-17 12:15:00,35.5,35.56,35.49,35.53,63500.0,29.3148,29.3644,29.3066,29.3396,63500.0
2007-10-17 12:20:00,35.54,35.58,35.51,35.53,100400.0,29.3479,29.3809,29.3231,29.3396,100400.0
2007-10-17 12:25:00,35.53,35.55,35.41,35.43,108100.0,29.3396,29.3561,29.2405,29.257,108100.0
2007-10-17 12:30:00,35.44,35.47,35.42,35.43,66400.0,29.2653,29.2901,29.2488,29.257,66400.0
2007-10-17 12:35:00,35.43,35.46,35.42,35.45,65800.0,29.257,29.2818,29.2488,29.2735,65800.0
2007-10-17 12:40:00,35.45,35.5,35.44,35.49,39200.0,29.2735,29.3148,29.2653,29.3066,39200.0
2007-10-17 12:45:00,35.49,35.5,35.44,35.44,121000.0,29.3066,29.3148,29.2653,29.2653,121000.0
2007-10-17 12:50:00,35.44,35.48,35.44,35.45,48100.0,29.2653,29.2983,29.2653,29.2735,48100.0
2007-10-17 12:55:00,35.45,35.46,35.4,35.4,169300.0,29.2735,29.2818,29.2323,29.2323,169300.0
2007-10-17 13:00:00,35.4,35.44,35.4,35.44,47800.0,29.2323,29.2653,29.2323,29.2653,47800.0
2007-10-17 13:05:00,35.44,35.48,35.35,35.35,111500.0,29.2653,29.2983,29.191,29.191,111500.0
2007-10-17 13:10:00,35.35,35.36,35.27,35.3,216200.0,29.191,29.1992,29.1249,29.1497,216200.0
2007-10-17 13:15:00,35.31,35.32,35.25,35.28,146900.0,29.1579,29.1662,29.1084,29.1332,146900.0
2007-10-17 13:20:00,35.28,35.33,35.28,35.3,124600.0,29.1332,29.1745,29.1332,29.1497,124600.0
2007-10-17 13:25:00,35.3,35.32,35.25,35.26,86100.0,29.1497,29.1662,29.1084,29.1166,86100.0
2007-10-17 13:30:00,35.26,35.35,35.26,35.34,99600.0,29.1166,29.191,29.1166,29.1827,99600.0
2007-10-17 13:35:00,35.34,35.37,35.3,35.31,114500.0,29.1827,29.2075,29.1497,29.1579,114500.0
2007-10-17 13:40:00,35.3,35.33,35.28,35.28,107000.0,29.1497,29.1745,29.1332,29.1332,107000.0
2007-10-17 13:45:00,35.29,35.3,35.25,35.26,126500.0,29.1414,29.1497,29.1084,29.1166,126500.0
2007-10-17 13:50:00,35.25,35.3,35.14,35.2,234800.0,29.1084,29.1497,29.0176,29.0671,234800.0
2007-10-17 13:55:00,35.2,35.25,35.16,35.23,144100.0,29.0671,29.1084,29.0341,29.0919,144100.0
2007-10-17 14:00:00,35.23,35.25,35.17,35.21,146800.0,29.0919,29.1084,29.0423,29.0754,146800.0
2007-10-17 14:05:00,35.22,35.27,35.22,35.27,79300.0,29.0836,29.1249,29.0836,29.1249,79300.0
2007-10-17 14:10:00,35.26,35.26,35.21,35.24,76400.0,29.1166,29.1166,29.0754,29.1001,76400.0
2007-10-17 14:15:00,35.25,35.25,35.18,35.22,93400.0,29.1084,29.1084,29.0506,29.0836,93400.0
2007-10-17 14:20:00,35.22,35.22,35.16,35.17,82600.0,29.0836,29.0836,29.0341,29.0423,82600.0
2007-10-17 14:25:00,35.17,35.27,35.16,35.27,122500.0,29.0423,29.1249,29.0341,29.1249,122500.0
2007-10-17 14:30:00,35.27,35.27,35.21,35.24,75500.0,29.1249,29.1249,29.0754,29.1001,75500.0
2007-10-17 14:35:00,35.22,35.27,35.2,35.24,132200.0,29.0836,29.1249,29.0671,29.1001,132200.0
2007-10-17 14:40:00,35.24,35.27,35.23,35.27,116800.0,29.1001,29.1249,29.0919,29.1249,116800.0
2007-10-17 14:45:00,35.27,35.3,35.2,35.21,114200.0,29.1249,29.1497,29.0671,29.0754,114200.0
2007-10-17 14:50:00,35.2,35.23,35.15,35.18,103300.0,29.0671,29.0919,29.0258,29.0506,103300.0
2007-10-17 14:55:00,35.18,35.23,35.17,35.23,84600.0,29.0506,29.0919,29.0423,29.0919,84600.0
2007-10-17 15:00:00,35.22,35.26,35.21,35.24,120500.0,29.0836,29.1166,29.0754,29.1001,120500.0
2007-10-17 15:05:00,35.24,35.32,35.23,35.27,152000.0,29.1001,29.1662,29.0919,29.1249,152000.0
2007-10-17 15:10:00,35.28,35.3,35.22,35.27,138800.0,29.1332,29.1497,29.0836,29.1249,138800.0
2007-10-17 15:15:00,35.26,35.32,35.24,35.3,154900.0,29.1166,29.1662,29.1001,29.1497,154900.0
2007-10-17 15:20:00,35.3,35.36,35.28,35.32,134800.0,29.1497,29.1992,29.1332,29.1662,134800.0
2007-10-17 15:25:00,35.31,35.32,35.27,35.31,129500.0,29.1579,29.1662,29.1249,29.1579,129500.0
2007-10-17 15:30:00,35.32,35.34,35.22,35.22,78500.0,29.1662,29.1827,29.0836,29.0836,78500.0
2007-10-17 15:35:00,35.22,35.26,35.18,35.18,103500.0,29.0836,29.1166,29.0506,29.0506,103500.0
2007-10-17 15:40:00,35.18,35.3,35.17,35.29,153900.0,29.0506,29.1497,29.0423,29.1414,153900.0
2007-10-17 15:45:00,35.29,35.3,35.24,35.29,181800.0,29.1414,29.1497,29.1001,29.1414,181800.0
2007-10-17 15:50:00,35.29,35.31,35.27,35.31,199800.0,29.1414,29.1579,29.1249,29.1579,199800.0
2007-10-17 15:55:00,35.31,35.41,35.31,35.4,266900.0,29.1579,29.2405,29.1579,29.2323,266900.0
2007-10-18 09:30:00,35.31,35.31,35.19,35.3,100300.0,29.1579,29.1579,29.0588,29.1497,100300.0
2007-10-18 09:35:00,35.3,35.4,35.29,35.37,78700.0,29.1497,29.2323,29.1414,29.2075,78700.0
2007-10-18 09:40:00,35.36,35.39,35.29,35.37,66200.0,29.1992,29.224,29.1414,29.2075,66200.0
2007-10-18 09:45:00,35.37,35.39,35.28,35.29,108200.0,29.2075,29.224,29.1332,29.1414,108200.0
2007-10-18 09:50:00,35.3,35.31,35.12,35.12,101600.0,29.1497,29.1579,29.001,29.001,101600.0
2007-10-18 09:55:00,35.12,35.19,35.11,35.16,94200.0,29.001,29.0588,28.9928,29.0341,94200.0
2007-10-18 10:00:00,35.16,35.17,35.11,35.14,73000.0,29.0341,29.0423,28.9928,29.0176,73000.0
2007-10-18 10:05:00,35.13,35.23,35.12,35.23,65100.0,29.0093,29.0919,29.001,29.0919,65100.0
2007-10-18 10:10:00,35.22,35.24,35.19,35.21,60600.0,29.0836,29.1001,29.0588,29.0754,60600.0
2007-10-18 10:15:00,35.22,35.28,35.19,35.25,120700.0,29.0836,29.1332,29.0588,29.1084,120700.0
2007-10-18 10:20:00,35.25,35.26,35.17,35.18,78600.0,29.1084,29.1166,29.0423,29.0506,78600.0
2007-10-18 10:25:00,35.17,35.22,35.16,35.19,89500.0,29.0423,29.0836,29.0341,29.0588,89500.0
2007-10-18 10:30:00,35.19,35.19,35.12,35.14,70600.0,29.0588,29.0588,29.001,29.0176,70600.0
2007-10-18 10:35:00,35.14,35.16,35.0,35.01,67100.0,29.0176,29.0341,28.9019,28.9102,67100.0
2007-10-18 10:40:00,35.01,35.03,35.0,35.02,46300.0,28.9102,28.9267,28.9019,28.9185,46300.0
2007-10-18 10:45:00,35.01,35.05,35.0,35.03,46600.0,28.9102,28.9432,28.9019,28.9267,46600.0
2007-10-18 10:50:00,35.04,35.05,34.98,35.05,56900.0,28.935,28.9432,28.8854,28.9432,56900.0
2007-10-18 10:55:00,35.05,35.05,34.98,35.01,59500.0,28.9432,28.9432,28.8854,28.9102,59500.0
2007-10-18 11:00:00,35.01,35.03,34.98,34.98,169200.0,28.9102,28.9267,28.8854,28.8854,169200.0
2007-10-18 11:05:00,34.99,35.03,34.97,34.98,53900.0,28.8937,28.9267,28.8772,28.8854,53900.0
2007-10-18 11:10:00,34.98,34.98,34.81,34.81,277400.0,28.8854,28.8854,28.7451,28.7451,277400.0
2007-10-18 11:15:00,34.83,34.88,34.83,34.84,110600.0,28.7616,28.8029,28.7616,28.7698,110600.0
2007-10-18 11:20:00,34.85,34.87,34.81,34.82,105200.0,28.7781,28.7946,28.7451,28.7533,105200.0
2007-10-18 11:25:00,34.82,34.86,34.8,34.85,75200.0,28.7533,28.7863,28.7368,28.7781,75200.0
2007-10-18 11:30:00,34.86,34.89,34.84,34.89,40500.0,28.7863,28.8111,28.7698,28.8111,40500.0
2007-10-18 11:35:00,34.88,34.94,34.88,34.94,87900.0,28.8029,28.8524,28.8029,28.8524,87900.0
2007-10-18 11:40:00,34.94,34.96,34.89,34.89,61500.0,28.8524,28.8689,28.8111,28.8111,61500.0
2007-10-18 11:45:00,34.89,34.9,34.84,34.85,56700.0,28.8111,28.8194,28.7698,28.7781,56700.0
2007-10-18 11:50:00,34.85,34.86,34.84,34.86,33300.0,28.7781,28.7863,28.7698,28.7863,33300.0
2007-10-18 11:55:00,34.85,34.86,34.81,34.85,51600.0,28.7781,28.7863,28.7451,28.7781,51600.0
2007-10-18 12:00:00,34.85,34.85,34.8,34.81,93500.0,28.7781,28.7781,28.7368,28.7451,93500.0
2007-10-18 12:05:00,34.81,34.81,34.77,34.8,79300.0,28.7451,28.7451,28.712,28.7368,79300.0
2007-10-18 12:10:00,34.8,34.81,34.72,34.73,134900.0,28.7368,28.7451,28.6707,28.679,134900.0
2007-10-18 12:15:00,34.73,34.75,34.72,34.74,43100.0,28.679,28.6955,28.6707,28.6872,43100.0
2007-10-18 12:20:00,34.73,34.75,34.71,34.73,61700.0,28.679,28.6955,28.6625,28.679,61700.0
2007-10-18 12:25:00,34.73,34.76,34.72,34.74,31600.0,28.679,28.7038,28.6707,28.6872,31600.0
2007-10-18 12:30:00,34.74,34.76,34.73,34.75,44100.0,28.6872,28.7038,28.679,28.6955,44100.0
2007-10-18 12:35:00,34.75,34.79,34.73,34.76,50900.0,28.6955,28.7285,28.679,28.7038,50900.0
2007-10-18 12:40:00,34.76,34.81,34.76,34.79,54400.0,28.7038,28.7451,28.7038,28.7285,54400.0
2007-10-18 12:45:00,34.8,34.83,34.79,34.82,49400.0,28.7368,28.7616,28.7285,28.7533,49400.0
2007-10-18 12:50:00,34.82,34.86,34.82,34.82,50800.0,28.7533,28.7863,28.7533,28.7533,50800.0
2007-10-18 12:55:00,34.81,34.81,34.8,34.81,34100.0,28.7451,28.7451,28.7368,28.7451,34100.0
2007-10-18 13:00:00,34.81,34.81,34.79,34.8,34500.0,28.7451,28.7451,28.7285,28.7368,34500.0
2007-10-18 13:05:00,34.8,34.81,34.8,34.8,29800.0,28.7368,28.7451,28.7368,28.7368,29800.0
2007-10-18 13:10:00,34.81,34.81,34.75,34.76,64800.0,28.7451,28.7451,28.6955,28.7038,64800.0
2007-10-18 13:15:00,34.76,34.83,34.73,34.82,103700.0,28.7038,28.7616,28.679,28.7533,103700.0
2007-10-18 13:20:00,34.82,34.82,34.8,34.8,32200.0,28.7533,28.7533,28.7368,28.7368,32200.0
2007-10-18 13:25:00,34.8,34.88,34.78,34.87,98500.0,28.7368,28.8029,28.7203,28.7946,98500.0
2007-10-18 13:30:00,34.87,34.95,34.86,34.88,175800.0,28.7946,28.8607,28.7863,28.8029,175800.0
2007-10-18 13:35:00,34.89,34.9,34.82,34.82,128200.0,28.8111,28.8194,28.7533,28.7533,128200.0
2007-10-18 13:40:00,34.81,34.89,34.81,34.84,136200.0,28.7451,28.8111,28.7451,28.7698,136200.0
2007-10-18 13:45:00,34.84,34.85,34.8,34.8,100400.0,28.7698,28.7781,28.7368,28.7368,100400.0
2007-10-18 13:50:00,34.8,34.81,34.77,34.79,90000.0,28.7368,28.7451,28.712,28.7285,90000.0
2007-10-18 13:55:00,34.8,34.86,34.79,34.83,78500.0,28.7368,28.7863,28.7285,28.7616,78500.0
2007-10-18 14:00:00,34.82,34.89,34.81,34.88,119600.0,28.7533,28.8111,28.7451,28.8029,119600.0
2007-10-18 14:05:00,34.89,34.89,34.85,34.88,70700.0,28.8111,28.8111,28.7781,28.8029,70700.0
2007-10-18 14:10:00,34.89,34.92,34.89,34.92,77900.0,28.8111,28.8359,28.8111,28.8359,77900.0
2007-10-18 14:15:00,34.91,34.92,34.85,34.9,74800.0,28.8276,28.8359,28.7781,28.8194,74800.0
2007-10-18 14:20:00,34.91,34.95,34.9,34.93,39700.0,28.8276,28.8607,28.8194,28.8441,39700.0
2007-10-18 14:25:00,34.93,34.96,34.93,34.94,74100.0,28.8441,28.8689,28.8441,28.8524,74100.0
2007-10-18 14:30:00,34.94,34.95,34.9,34.91,105500.0,28.8524,28.8607,28.8194,28.8276,105500.0
2007-10-18 14:35:00,34.92,34.93,34.9,34.91,49300.0,28.8359,28.8441,28.8194,28.8276,49300.0
2007-10-18 14:40:00,34.91,34.94,34.91,34.93,62600.0,28.8276,28.8524,28.8276,28.8441,62600.0
2007-10-18 14:45:00,34.93,34.93,34.88,34.9,151700.0,28.8441,28.8441,28.8029,28.8194,151700.0
2007-10-18 14:50:00,34.89,34.9,34.85,34.85,56200.0,28.8111,28.8194,28.7781,28.7781,56200.0
2007-10-18 14:55:00,34.85,34.85,34.81,34.82,75800.0,28.7781,28.7781,28.7451,28.7533,75800.0
2007-10-18 15:00:00,34.83,34.86,34.81,34.85,124800.0,28.7616,28.7863,28.7451,28.7781,124800.0
2007-10-18 15:05:00,34.86,34.86,34.83,34.84,62700.0,28.7863,28.7863,28.7616,28.7698,62700.0
2007-10-18 15:10:00,34.85,34.91,34.84,34.87,112100.0,28.7781,28.8276,28.7698,28.7946,112100.0
2007-10-18 15:15:00,34.87,34.87,34.82,34.83,67100.0,28.7946,28.7946,28.7533,28.7616,67100.0
2007-10-18 15:20:00,34.83,34.84,34.81,34.83,76600.0,28.7616,28.7698,28.7451,28.7616,76600.0
2007-10-18 15:25:00,34.83,34.84,34.75,34.77,108600.0,28.7616,28.7698,28.6955,28.712,108600.0
2007-10-18 15:30:00,34.76,34.77,34.74,34.75,592800.0,28.7038,28.712,28.6872,28.6955,592800.0
2007-10-18 15:35:00,34.76,34.77,34.72,34.75,197900.0,28.7038,28.712,28.6707,28.6955,197900.0
2007-10-18 15:40:00,34.74,34.77,34.71,34.75,347200.0,28.6872,28.712,28.6625,28.6955,347200.0
2007-10-18 15:45:00,34.75,34.77,34.71,34.76,371600.0,28.6955,28.712,28.6625,28.7038,371600.0
2007-10-18 15:50:00,34.76,34.79,34.74,34.78,391600.0,28.7038,28.7285,28.6872,28.7203,391600.0
2007-10-18 15:55:00,34.77,34.83,34.77,34.79,373900.0,28.712,28.7616,28.712,28.7285,373900.0
2007-10-19 09:30:00,34.55,34.77,34.52,34.64,1507700.0,28.5304,28.712,28.5056,28.6047,1507700.0
2007-10-19 09:35:00,34.64,34.69,34.6,34.62,75700.0,28.6047,28.646,28.5716,28.5882,75700.0
2007-10-19 09:40:00,34.61,34.64,34.5,34.55,95300.0,28.5799,28.6047,28.4891,28.5304,95300.0
2007-10-19 09:45:00,34.54,34.57,34.51,34.52,139200.0,28.5221,28.5469,28.4973,28.5056,139200.0
2007-10-19 09:50:00,34.53,34.61,34.51,34.61,88400.0,28.5138,28.5799,28.4973,28.5799,88400.0
2007-10-19 09:55:00,34.61,34.71,34.61,34.71,81500.0,28.5799,28.6625,28.5799,28.6625,81500.0
2007-10-19 10:00:00,34.71,34.73,34.56,34.58,96700.0,28.6625,28.679,28.5386,28.5551,96700.0
2007-10-19 10:05:00,34.58,34.65,34.56,34.63,81800.0,28.5551,28.6129,28.5386,28.5964,81800.0
2007-10-19 10:10:00,34.63,34.64,34.57,34.58,41600.0,28.5964,28.6047,28.5469,28.5551,41600.0
2007-10-19 10:15:00,34.58,34.62,34.58,34.6,94500.0,28.5551,28.5882,28.5551,28.5716,94500.0
2007-10-19 10:20:00,34.6,34.63,34.59,34.59,54500.0,28.5716,28.5964,28.5634,28.5634,54500.0
2007-10-19 10:25:00,34.58,34.61,34.58,34.6,32300.0,28.5551,28.5799,28.5551,28.5716,32300.0
2007-10-19 10:30:00,34.6,34.61,34.57,34.57,82300.0,28.5716,28.5799,28.5469,28.5469,82300.0
2007-10-19 10:35:00,34.58,34.62,34.57,34.61,69700.0,28.5551,28.5882,28.5469,28.5799,69700.0
2007-10-19 10:40:00,34.61,34.61,34.57,34.58,80400.0,28.5799,28.5799,28.5469,28.5551,80400.0
2007-10-19 10:45:00,34.58,34.62,34.57,34.58,85700.0,28.5551,28.5882,28.5469,28.5551,85700.0
2007-10-19 10:50:00,34.57,34.57,34.52,34.53,98400.0,28.5469,28.5469,28.5056,28.5138,98400.0
2007-10-19 10:55:00,34.52,34.53,34.36,34.38,112300.0,28.5056,28.5138,28.3735,28.39,112300.0
2007-10-19 11:00:00,34.38,34.44,34.38,34.44,130900.0,28.39,28.4395,28.39,28.4395,130900.0
2007-10-19 11:05:00,34.44,34.46,34.42,34.44,91600.0,28.4395,28.456,28.423,28.4395,91600.0
2007-10-19 11:10:00,34.44,34.44,34.34,34.35,78500.0,28.4395,28.4395,28.3569,28.3652,78500.0
2007-10-19 11:15:00,34.35,34.36,34.32,34.34,77300.0,28.3652,28.3735,28.3404,28.3569,77300.0
2007-10-19 11:20:00,34.34,34.36,34.3,34.36,125900.0,28.3569,28.3735,28.3239,28.3735,125900.0
2007-10-19 11:25:00,34.35,34.38,34.34,34.38,41400.0,28.3652,28.39,28.3569,28.39,41400.0
2007-10-19 11:30:00,34.38,34.38,34.21,34.25,199200.0,28.39,28.39,28.2496,28.2826,199200.0
2007-10-19 11:35:00,34.24,34.29,34.24,34.26,62500.0,28.2744,28.3156,28.2744,28.2909,62500.0
2007-10-19 11:40:00,34.26,34.33,34.26,34.33,67000.0,28.2909,28.3487,28.2909,28.3487,67000.0
2007-10-19 11:45:00,34.32,34.35,34.32,34.34,72400.0,28.3404,28.3652,28.3404,28.3569,72400.0
2007-10-19 11:50:00,34.34,34.37,34.3,34.3,75600.0,28.3569,28.3817,28.3239,28.3239,75600.0
2007-10-19 11:55:00,34.29,34.3,34.24,34.25,98600.0,28.3156,28.3239,28.2744,28.2826,98600.0
2007-10-19 12:00:00,34.25,34.25,34.21,34.21,112300.0,28.2826,28.2826,28.2496,28.2496,112300.0
2007-10-19 12:05:00,34.21,34.25,34.18,34.23,111200.0,28.2496,28.2826,28.2248,28.2661,111200.0
2007-10-19 12:10:00,34.24,34.27,34.23,34.24,94300.0,28.2744,28.2991,28.2661,28.2744,94300.0
2007-10-19 12:15:00,34.24,34.27,34.23,34.26,69900.0,28.2744,28.2991,28.2661,28.2909,69900.0
2007-10-19 12:20:00,34.26,34.27,34.23,34.24,71200.0,28.2909,28.2991,28.2661,28.2744,71200.0
2007-10-19 12:25:00,34.24,34.27,34.24,34.25,42700.0,28.2744,28.2991,28.2744,28.2826,42700.0
2007-10-19 12:30:00,34.24,34.25,34.21,34.23,71500.0,28.2744,28.2826,28.2496,28.2661,71500.0
2007-10-19 12:35:00,34.23,34.3,34.23,34.29,33300.0,28.2661,28.3239,28.2661,28.3156,33300.0
2007-10-19 12:40:00,34.29,34.35,34.27,34.28,56400.0,28.3156,28.3652,28.2991,28.3074,56400.0
2007-10-19 12:45:00,34.27,34.3,34.27,34.28,34600.0,28.2991,28.3239,28.2991,28.3074,34600.0
2007-10-19 12:50:00,34.29,34.29,34.26,34.26,22300.0,28.3156,28.3156,28.2909,28.2909,22300.0
2007-10-19 12:55:00,34.26,34.27,34.24,34.27,54100.0,28.2909,28.2991,28.2744,28.2991,54100.0
2007-10-19 13:00:00,34.27,34.27,34.24,34.25,22200.0,28.2991,28.2991,28.2744,28.2826,22200.0
2007-10-19 13:05:00,34.25,34.27,34.24,34.26,50000.0,28.2826,28.2991,28.2744,28.2909,50000.0
2007-10-19 13:10:00,34.26,34.29,34.26,34.29,21900.0,28.2909,28.3156,28.2909,28.3156,21900.0
2007-10-19 13:15:00,34.29,34.31,34.28,34.28,59600.0,28.3156,28.3322,28.3074,28.3074,59600.0
2007-10-19 13:20:00,34.28,34.29,34.25,34.26,65100.0,28.3074,28.3156,28.2826,28.2909,65100.0
2007-10-19 13:25:00,34.26,34.28,34.25,34.28,41400.0,28.2909,28.3074,28.2826,28.3074,41400.0
2007-10-19 13:30:00,34.28,34.3,34.26,34.29,39700.0,28.3074,28.3239,28.2909,28.3156,39700.0
2007-10-19 13:35:00,34.3,34.32,34.28,34.3,39100.0,28.3239,28.3404,28.3074,28.3239,39100.0
2007-10-19 13:40:00,34.3,34.32,34.27,34.32,34200.0,28.3239,28.3404,28.2991,28.3404,34200.0
2007-10-19 13:45:00,34.32,34.35,34.32,34.34,61900.0,28.3404,28.3652,28.3404,28.3569,61900.0
2007-10-19 13:50:00,34.34,34.39,34.33,34.38,38400.0,28.3569,28.3982,28.3487,28.39,38400.0
2007-10-19 13:55:00,34.39,34.4,34.34,34.34,43100.0,28.3982,28.4065,28.3569,28.3569,43100.0
2007-10-19 14:00:00,34.35,34.35,34.28,34.28,59700.0,28.3652,28.3652,28.3074,28.3074,59700.0
2007-10-19 14:05:00,34.29,34.32,34.26,34.27,58800.0,28.3156,28.3404,28.2909,28.2991,58800.0
2007-10-19 14:10:00,34.27,34.3,34.23,34.24,112100.0,28.2991,28.3239,28.2661,28.2744,112100.0
2007-10-19 14:15:00,34.24,34.25,34.2,34.23,80800.0,28.2744,28.2826,28.2413,28.2661,80800.0
2007-10-19 14:20:00,34.23,34.28,34.16,34.27,125200.0,28.2661,28.3074,28.2083,28.2991,125200.0
2007-10-19 14:25:00,34.27,34.29,34.23,34.25,101400.0,28.2991,28.3156,28.2661,28.2826,101400.0
2007-10-19 14:30:00,34.25,34.28,34.24,34.24,51700.0,28.2826,28.3074,28.2744,28.2744,51700.0
2007-10-19 14:35:00,34.24,34.25,34.17,34.24,82700.0,28.2744,28.2826,28.2166,28.2744,82700.0
2007-10-19 14:40:00,34.24,34.27,34.19,34.22,158800.0,28.2744,28.2991,28.2331,28.2578,158800.0
2007-10-19 14:45:00,34.22,34.23,34.19,34.23,117800.0,28.2578,28.2661,28.2331,28.2661,117800.0
2007-10-19 14:50:00,34.23,34.23,34.16,34.16,108500.0,28.2661,28.2661,28.2083,28.2083,108500.0
2007-10-19 14:55:00,34.16,34.19,34.12,34.16,159700.0,28.2083,28.2331,28.1753,28.2083,159700.0
2007-10-19 15:00:00,34.15,34.16,34.12,34.14,85500.0,28.2,28.2083,28.1753,28.1918,85500.0
2007-10-19 15:05:00,34.14,34.15,34.1,34.15,140300.0,28.1918,28.2,28.1588,28.2,140300.0
2007-10-19 15:10:00,34.15,34.16,34.09,34.12,138000.0,28.2,28.2083,28.1505,28.1753,138000.0
2007-10-19 15:15:00,34.12,34.13,34.05,34.06,186400.0,28.1753,28.1835,28.1175,28.1257,186400.0
2007-10-19 15:20:00,34.06,34.07,33.92,33.97,290900.0,28.1257,28.134,28.0101,28.0514,290900.0
2007-10-19 15:25:00,33.97,33.98,33.93,33.93,176200.0,28.0514,28.0597,28.0184,28.0184,176200.0
2007-10-19 15:30:00,33.93,33.93,33.84,33.89,310800.0,28.0184,28.0184,27.9441,27.9853,310800.0
2007-10-19 15:35:00,33.89,34.04,33.88,34.02,301900.0,27.9853,28.1092,27.9771,28.0927,301900.0
2007-10-19 15:40:00,34.01,34.03,33.92,33.95,330700.0,28.0844,28.1009,28.0101,28.0349,330700.0
2007-10-19 15:45:00,33.95,33.97,33.82,33.84,408700.0,28.0349,28.0514,27.9275,27.9441,408700.0
2007-10-19 15:50:00,33.85,33.88,33.82,33.86,437100.0,27.9523,27.9771,27.9275,27.9606,437100.0
2007-10-19 15:55:00,33.86,33.88,33.77,33.81,638600.0,27.9606,27.9771,27.8862,27.9193,638600.0
2007-10-22 09:30:00,33.68,33.94,33.57,33.93,229300.0,27.8119,28.0266,27.7211,28.0184,229300.0
2007-10-22 09:35:00,33.92,34.0,33.88,34.0,84000.0,28.0101,28.0762,27.9771,28.0762,84000.0
2007-10-22 09:40:00,33.98,34.1,33.97,34.09,122600.0,28.0597,28.1588,28.0514,28.1505,122600.0
2007-10-22 09:45:00,34.08,34.1,33.97,34.05,103000.0,28.1422,28.1588,28.0514,28.1175,103000.0
2007-10-22 09:50:00,34.05,34.05,33.91,33.99,81300.0,28.1175,28.1175,28.0019,28.0679,81300.0
2007-10-22 09:55:00,34.0,34.05,33.91,33.93,96000.0,28.0762,28.1175,28.0019,28.0184,96000.0
2007-10-22 10:00:00,33.93,33.97,33.92,33.92,87000.0,28.0184,28.0514,28.0101,28.0101,87000.0
2007-10-22 10:05:00,33.92,34.0,33.92,33.98,71700.0,28.0101,28.0762,28.0101,28.0597,71700.0
2007-10-22 10:10:00,33.99,34.2,33.98,34.16,166700.0,28.0679,28.2413,28.0597,28.2083,166700.0
2007-10-22 10:15:00,34.16,34.16,34.03,34.06,95200.0,28.2083,28.2083,28.1009,28.1257,95200.0
2007-10-22 10:20:00,34.06,34.1,34.03,34.1,53000.0,28.1257,28.1588,28.1009,28.1588,53000.0
2007-10-22 10:25:00,34.1,34.11,34.03,34.09,89100.0,28.1588,28.167,28.1009,28.1505,89100.0
2007-10-22 10:30:00,34.09,34.14,34.06,34.06,127200.0,28.1505,28.1918,28.1257,28.1257,127200.0
2007-10-22 10:35:00,34.06,34.13,34.06,34.1,84300.0,28.1257,28.1835,28.1257,28.1588,84300.0
2007-10-22 10:40:00,34.09,34.13,34.08,34.12,83500.0,28.1505,28.1835,28.1422,28.1753,83500.0
2007-10-22 10:45:00,34.12,34.12,34.04,34.04,100400.0,28.1753,28.1753,28.1092,28.1092,100400.0
2007-10-22 10:50:00,34.04,34.06,34.01,34.01,73200.0,28.1092,28.1257,28.0844,28.0844,73200.0
2007-10-22 10:55:00,34.01,34.07,33.96,34.07,105900.0,28.0844,28.134,28.0431,28.134,105900.0
2007-10-22 11:00:00,34.08,34.12,34.06,34.07,93800.0,28.1422,28.1753,28.1257,28.134,93800.0
2007-10-22 11:05:00,34.07,34.14,34.06,34.12,83900.0,28.134,28.1918,28.1257,28.1753,83900.0
2007-10-22 11:10:00,34.12,34.12,34.08,34.12,82500.0,28.1753,28.1753,28.1422,28.1753,82500.0
2007-10-22 11:15:00,34.11,34.16,34.11,34.15,82200.0,28.167,28.2083,28.167,28.2,82200.0
2007-10-22 11:20:00,34.15,34.21,34.15,34.21,64700.0,28.2,28.2496,28.2,28.2496,64700.0
2007-10-22 11:25:00,34.21,34.26,34.18,34.25,72200.0,28.2496,28.2909,28.2248,28.2826,72200.0
2007-10-22 11:30:00,34.25,34.27,34.22,34.26,89700.0,28.2826,28.2991,28.2578,28.2909,89700.0
2007-10-22 11:35:00,34.27,34.28,34.21,34.24,76100.0,28.2991,28.3074,28.2496,28.2744,76100.0
2007-10-22 11:40:00,34.24,34.27,34.22,34.24,138300.0,28.2744,28.2991,28.2578,28.2744,138300.0
2007-10-22 11:45:00,34.24,34.31,34.24,34.3,120300.0,28.2744,28.3322,28.2744,28.3239,120300.0
2007-10-22 11:50:00,34.3,34.35,34.24,34.34,149400.0,28.3239,28.3652,28.2744,28.3569,149400.0
2007-10-22 11:55:00,34.34,34.4,34.33,34.39,111700.0,28.3569,28.4065,28.3487,28.3982,111700.0
2007-10-22 12:00:00,34.38,34.44,34.37,34.37,138000.0,28.39,28.4395,28.3817,28.3817,138000.0
2007-10-22 12:05:00,34.38,34.43,34.38,34.41,98100.0,28.39,28.4313,28.39,28.4147,98100.0
2007-10-22 12:10:00,34.42,34.42,34.32,34.32,134200.0,28.423,28.423,28.3404,28.3404,134200.0
2007-10-22 12:15:00,34.32,34.36,34.28,34.29,97900.0,28.3404,28.3735,28.3074,28.3156,97900.0
2007-10-22 12:20:00,34.29,34.34,34.29,34.33,77400.0,28.3156,28.3569,28.3156,28.3487,77400.0
2007-10-22 12:25:00,34.33,34.42,34.32,34.4,78500.0,28.3487,28.423,28.3404,28.4065,78500.0
2007-10-22 12:30:00,34.41,34.42,34.36,34.39,81800.0,28.4147,28.423,28.3735,28.3982,81800.0
2007-10-22 12:35:00,34.39,34.4,34.37,34.38,40400.0,28.3982,28.4065,28.3817,28.39,40400.0
2007-10-22 12:40:00,34.38,34.43,34.37,34.43,47800.0,28.39,28.4313,28.3817,28.4313,47800.0
2007-10-22 12:45:00,34.43,34.46,34.42,34.46,53500.0,28.4313,28.456,28.423,28.456,53500.0
2007-10-22 12:50:00,34.46,34.49,34.45,34.47,89400.0,28.456,28.4808,28.4478,28.4643,89400.0
2007-10-22 12:55:00,34.47,34.52,34.47,34.52,125600.0,28.4643,28.5056,28.4643,28.5056,125600.0
2007-10-22 13:00:00,34.51,34.58,34.51,34.57,121900.0,28.4973,28.5551,28.4973,28.5469,121900.0
2007-10-22 13:05:00,34.57,34.6,34.52,34.54,109300.0,28.5469,28.5716,28.5056,28.5221,109300.0
2007-10-22 13:10:00,34.55,34.6,34.55,34.55,93000.0,28.5304,28.5716,28.5304,28.5304,93000.0
2007-10-22 13:15:00,34.54,34.6,34.53,34.57,102700.0,28.5221,28.5716,28.5138,28.5469,102700.0
2007-10-22 13:20:00,34.58,34.59,34.56,34.57,59600.0,28.5551,28.5634,28.5386,28.5469,59600.0
2007-10-22 13:25:00,34.57,34.64,34.57,34.6,130700.0,28.5469,28.6047,28.5469,28.5716,130700.0
2007-10-22 13:30:00,34.61,34.66,34.12,34.65,113800.0,28.5799,28.6212,28.1753,28.6129,113800.0
2007-10-22 13:35:00,34.65,34.67,34.61,34.62,83300.0,28.6129,28.6294,28.5799,28.5882,83300.0
2007-10-22 13:40:00,34.62,34.64,34.6,34.63,70100.0,28.5882,28.6047,28.5716,28.5964,70100.0
2007-10-22 13:45:00,34.63,34.68,34.62,34.68,87900.0,28.5964,28.6377,28.5882,28.6377,87900.0
2007-10-22 13:50:00,34.68,34.7,34.66,34.67,119800.0,28.6377,28.6542,28.6212,28.6294,119800.0
2007-10-22 13:55:00,34.66,34.68,34.65,34.67,72000.0,28.6212,28.6377,28.6129,28.6294,72000.0
2007-10-22 14:00:00,34.67,34.73,34.67,34.72,202200.0,28.6294,28.679,28.6294,28.6707,202200.0
2007-10-22 14:05:00,34.72,34.74,34.71,34.73,57300.0,28.6707,28.6872,28.6625,28.679,57300.0
2007-10-22 14:10:00,34.73,34.76,34.72,34.75,82300.0,28.679,28.7038,28.6707,28.6955,82300.0
2007-10-22 14:15:00,34.74,34.77,34.7,34.76,84300.0,28.6872,28.712,28.6542,28.7038,84300.0
2007-10-22 14:20:00,34.77,34.79,34.75,34.76,106700.0,28.712,28.7285,28.6955,28.7038,106700.0
2007-10-22 14:25:00,34.76,34.78,34.71,34.71,113100.0,28.7038,28.7203,28.6625,28.6625,113100.0
2007-10-22 14:30:00,34.71,34.78,34.71,34.73,134700.0,28.6625,28.7203,28.6625,28.679,134700.0
2007-10-22 14:35:00,34.73,34.74,34.61,34.64,220400.0,28.679,28.6872,28.5799,28.6047,220400.0
2007-10-22 14:40:00,34.64,34.67,34.61,34.66,127000.0,28.6047,28.6294,28.5799,28.6212,127000.0
2007-10-22 14:45:00,34.65,34.66,34.58,34.65,114800.0,28.6129,28.6212,28.5551,28.6129,114800.0
2007-10-22 14:50:00,34.65,34.65,34.54,34.55,111100.0,28.6129,28.6129,28.5221,28.5304,111100.0
2007-10-22 14:55:00,34.55,34.56,34.49,34.5,170200.0,28.5304,28.5386,28.4808,28.4891,170200.0
2007-10-22 15:00:00,34.5,34.52,34.43,34.43,167800.0,28.4891,28.5056,28.4313,28.4313,167800.0
2007-10-22 15:05:00,34.43,34.55,34.42,34.49,127500.0,28.4313,28.5304,28.423,28.4808,127500.0
2007-10-22 15:10:00,34.48,34.5,34.4,34.45,133300.0,28.4725,28.4891,28.4065,28.4478,133300.0
2007-10-22 15:15:00,34.45,34.52,34.45,34.47,216100.0,28.4478,28.5056,28.4478,28.4643,216100.0
2007-10-22 15:20:00,34.47,34.51,34.45,34.48,188000.0,28.4643,28.4973,28.4478,28.4725,188000.0
2007-10-22 15:25:00,34.47,34.48,34.4,34.48,210200.0,28.4643,28.4725,28.4065,28.4725,210200.0
2007-10-22 15:30:00,34.48,34.58,34.47,34.55,202400.0,28.4725,28.5551,28.4643,28.5304,202400.0
2007-10-22 15:35:00,34.57,34.61,34.57,34.59,156700.0,28.5469,28.5799,28.5469,28.5634,156700.0
2007-10-22 15:40:00,34.59,34.65,34.56,34.63,245900.0,28.5634,28.6129,28.5386,28.5964,245900.0
2007-10-22 15:45:00,34.63,34.65,34.58,34.58,198200.0,28.5964,28.6129,28.5551,28.5551,198200.0
2007-10-22 15:50:00,34.58,34.66,34.56,34.65,265300.0,28.5551,28.6212,28.5386,28.6129,265300.0
2007-10-22 15:55:00,34.64,34.68,34.62,34.68,311900.0,28.6047,28.6377,28.5882,28.6377,311900.0
2007-10-23 09:30:00,34.82,34.96,34.76,34.8,172200.0,28.7533,28.8689,28.7038,28.7368,172200.0
2007-10-23 09:35:00,34.8,34.9,34.77,34.81,65400.0,28.7368,28.8194,28.712,28.7451,65400.0
2007-10-23 09:40:00,34.81,34.88,34.8,34.85,127300.0,28.7451,28.8029,28.7368,28.7781,127300.0
2007-10-23 09:45:00,34.85,34.85,34.73,34.75,127500.0,28.7781,28.7781,28.679,28.6955,127500.0
2007-10-23 09:50:00,34.74,34.76,34.66,34.69,126400.0,28.6872,28.7038,28.6212,28.646,126400.0
2007-10-23 09:55:00,34.69,34.71,34.64,34.66,139100.0,28.646,28.6625,28.6047,28.6212,139100.0
2007-10-23 10:00:00,34.67,34.73,34.67,34.72,53700.0,28.6294,28.679,28.6294,28.6707,53700.0
2007-10-23 10:05:00,34.72,34.74,34.69,34.71,98100.0,28.6707,28.6872,28.646,28.6625,98100.0
2007-10-23 10:10:00,34.71,34.72,34.66,34.67,43900.0,28.6625,28.6707,28.6212,28.6294,43900.0
2007-10-23 10:15:00,34.66,34.85,34.66,34.71,126800.0,28.6212,28.7781,28.6212,28.6625,126800.0
2007-10-23 10:20:00,34.69,34.7,34.64,34.66,62100.0,28.646,28.6542,28.6047,28.6212,62100.0
2007-10-23 10:25:00,34.66,34.78,34.66,34.77,42200.0,28.6212,28.7203,28.6212,28.712,42200.0
2007-10-23 10:30:00,34.77,34.79,34.75,34.77,69600.0,28.712,28.7285,28.6955,28.712,69600.0
2007-10-23 10:35:00,34.77,34.79,34.75,34.75,44300.0,28.712,28.7285,28.6955,28.6955,44300.0
2007-10-23 10:40:00,34.75,34.78,34.71,34.73,75600.0,28.6955,28.7203,28.6625,28.679,75600.0
2007-10-23 10:45:00,34.73,34.75,34.71,34.73,45900.0,28.679,28.6955,28.6625,28.679,45900.0
2007-10-23 10:50:00,34.73,34.74,34.71,34.71,49500.0,28.679,28.6872,28.6625,28.6625,49500.0
2007-10-23 10:55:00,34.71,34.72,34.7,34.71,83900.0,28.6625,28.6707,28.6542,28.6625,83900.0
2007-10-23 11:00:00,34.71,34.71,34.66,34.66,94100.0,28.6625,28.6625,28.6212,28.6212,94100.0
2007-10-23 11:05:00,34.66,34.69,34.64,34.66,101100.0,28.6212,28.646,28.6047,28.6212,101100.0
2007-10-23 11:10:00,34.66,34.67,34.64,34.65,116100.0,28.6212,28.6294,28.6047,28.6129,116100.0
2007-10-23 11:15:00,34.65,34.68,34.63,34.68,85000.0,28.6129,28.6377,28.5964,28.6377,85000.0
2007-10-23 11:20:00,34.68,34.68,34.58,34.59,79900.0,28.6377,28.6377,28.5551,28.5634,79900.0
2007-10-23 11:25:00,34.59,34.67,34.58,34.67,35400.0,28.5634,28.6294,28.5551,28.6294,35400.0
2007-10-23 11:30:00,34.67,34.67,34.61,34.64,47200.0,28.6294,28.6294,28.5799,28.6047,47200.0
2007-10-23 11:35:00,34.64,34.71,34.64,34.68,43900.0,28.6047,28.6625,28.6047,28.6377,43900.0
2007-10-23 11:40:00,34.68,34.72,34.66,34.71,117200.0,28.6377,28.6707,28.6212,28.6625,117200.0
2007-10-23 11:45:00,34.72,34.73,34.69,34.7,52100.0,28.6707,28.679,28.646,28.6542,52100.0
2007-10-23 11:50:00,34.7,34.77,34.7,34.74,67500.0,28.6542,28.712,28.6542,28.6872,67500.0
2007-10-23 11:55:00,34.74,34.83,34.74,34.81,84400.0,28.6872,28.7616,28.6872,28.7451,84400.0
2007-10-23 12:00:00,34.81,34.82,34.79,34.8,35800.0,28.7451,28.7533,28.7285,28.7368,35800.0
2007-10-23 12:05:00,34.8,34.81,34.71,34.71,147200.0,28.7368,28.7451,28.6625,28.6625,147200.0
2007-10-23 12:10:00,34.7,34.74,34.69,34.72,37000.0,28.6542,28.6872,28.646,28.6707,37000.0
2007-10-23 12:15:00,34.72,34.75,34.7,34.73,51900.0,28.6707,28.6955,28.6542,28.679,51900.0
2007-10-23 12:20:00,34.74,34.81,34.74,34.77,41400.0,28.6872,28.7451,28.6872,28.712,41400.0
2007-10-23 12:25:00,34.77,34.78,34.74,34.74,32700.0,28.712,28.7203,28.6872,28.6872,32700.0
2007-10-23 12:30:00,34.74,34.78,34.7,34.7,67000.0,28.6872,28.7203,28.6542,28.6542,67000.0
2007-10-23 12:35:00,34.7,34.74,34.66,34.73,92900.0,28.6542,28.6872,28.6212,28.679,92900.0
2007-10-23 12:40:00,34.74,34.79,34.72,34.76,46600.0,28.6872,28.7285,28.6707,28.7038,46600.0
2007-10-23 12:45:00,34.75,34.76,34.7,34.7,44600.0,28.6955,28.7038,28.6542,28.6542,44600.0
2007-10-23 12:50:00,34.7,34.77,34.7,34.77,33800.0,28.6542,28.712,28.6542,28.712,33800.0
2007-10-23 12:55:00,34.77,34.77,34.71,34.74,25500.0,28.712,28.712,28.6625,28.6872,25500.0
2007-10-23 13:00:00,34.73,34.73,34.68,34.71,36000.0,28.679,28.679,28.6377,28.6625,36000.0
2007-10-23 13:05:00,34.71,34.75,34.69,34.74,47700.0,28.6625,28.6955,28.646,28.6872,47700.0
2007-10-23 13:10:00,34.74,34.79,34.74,34.79,52700.0,28.6872,28.7285,28.6872,28.7285,52700.0
2007-10-23 13:15:00,34.79,34.82,34.77,34.77,70600.0,28.7285,28.7533,28.712,28.712,70600.0
2007-10-23 13:20:00,34.77,34.82,34.76,34.8,84700.0,28.712,28.7533,28.7038,28.7368,84700.0
2007-10-23 13:25:00,34.79,34.81,34.76,34.81,76000.0,28.7285,28.7451,28.7038,28.7451,76000.0
2007-10-23 13:30:00,34.81,34.85,34.77,34.83,96200.0,28.7451,28.7781,28.712,28.7616,96200.0
2007-10-23 13:35:00,34.83,34.86,34.82,34.84,112100.0,28.7616,28.7863,28.7533,28.7698,112100.0
2007-10-23 13:40:00,34.85,34.85,34.79,34.81,103200.0,28.7781,28.7781,28.7285,28.7451,103200.0
2007-10-23 13:45:00,34.82,34.83,34.79,34.8,21800.0,28.7533,28.7616,28.7285,28.7368,21800.0
2007-10-23 13:50:00,34.8,34.8,34.78,34.8,50700.0,28.7368,28.7368,28.7203,28.7368,50700.0
2007-10-23 13:55:00,34.79,34.83,34.78,34.82,38600.0,28.7285,28.7616,28.7203,28.7533,38600.0
2007-10-23 14:00:00,34.83,34.88,34.81,34.86,89300.0,28.7616,28.8029,28.7451,28.7863,89300.0
2007-10-23 14:05:00,34.87,34.89,34.85,34.88,106500.0,28.7946,28.8111,28.7781,28.8029,106500.0
2007-10-23 14:10:00,34.89,34.9,34.84,34.84,123100.0,28.8111,28.8194,28.7698,28.7698,123100.0
2007-10-23 14:15:00,34.85,34.91,34.84,34.86,88300.0,28.7781,28.8276,28.7698,28.7863,88300.0
2007-10-23 14:20:00,34.86,34.89,34.83,34.87,77800.0,28.7863,28.8111,28.7616,28.7946,77800.0
2007-10-23 14:25:00,34.87,34.88,34.81,34.82,55900.0,28.7946,28.8029,28.7451,28.7533,55900.0
2007-10-23 14:30:00,34.83,34.85,34.79,34.8,66700.0,28.7616,28.7781,28.7285,28.7368,66700.0
2007-10-23 14:35:00,34.8,34.81,34.74,34.75,57800.0,28.7368,28.7451,28.6872,28.6955,57800.0
2007-10-23 14:40:00,34.75,34.79,34.73,34.73,67700.0,28.6955,28.7285,28.679,28.679,67700.0
2007-10-23 14:45:00,34.73,34.75,34.67,34.72,68500.0,28.679,28.6955,28.6294,28.6707,68500.0
2007-10-23 14:50:00,34.72,34.72,34.71,34.72,34700.0,28.6707,28.6707,28.6625,28.6707,34700.0
2007-10-23 14:55:00,34.71,34.72,34.69,34.69,55600.0,28.6625,28.6707,28.646,28.646,55600.0
2007-10-23 15:00:00,34.69,34.7,34.67,34.7,59700.0,28.646,28.6542,28.6294,28.6542,59700.0
2007-10-23 15:05:00,34.7,34.71,34.65,34.66,82100.0,28.6542,28.6625,28.6129,28.6212,82100.0
2007-10-23 15:10:00,34.67,34.68,34.65,34.66,52500.0,28.6294,28.6377,28.6129,28.6212,52500.0
2007-10-23 15:15:00,34.66,34.7,34.66,34.69,52900.0,28.6212,28.6542,28.6212,28.646,52900.0
2007-10-23 15:20:00,34.69,34.7,34.67,34.69,52000.0,28.646,28.6542,28.6294,28.646,52000.0
2007-10-23 15:25:00,34.69,34.74,34.65,34.73,91900.0,28.646,28.6872,28.6129,28.679,91900.0
2007-10-23 15:30:00,34.74,34.78,34.69,34.7,139200.0,28.6872,28.7203,28.646,28.6542,139200.0
2007-10-23 15:35:00,34.69,34.76,34.69,34.75,72700.0,28.646,28.7038,28.646,28.6955,72700.0
2007-10-23 15:40:00,34.76,34.9,34.76,34.88,161700.0,28.7038,28.8194,28.7038,28.8029,161700.0
2007-10-23 15:45:00,34.88,34.89,34.82,34.82,85900.0,28.8029,28.8111,28.7533,28.7533,85900.0
2007-10-23 15:50:00,34.83,34.89,34.82,34.89,157700.0,28.7616,28.8111,28.7533,28.8111,157700.0
2007-10-23 15:55:00,34.89,34.93,34.88,34.91,279000.0,28.8111,28.8441,28.8029,28.8276,279000.0
2007-10-24 09:30:00,34.55,34.78,34.55,34.75,101100.0,28.5304,28.7203,28.5304,28.6955,101100.0
2007-10-24 09:35:00,34.75,34.87,34.74,34.83,39600.0,28.6955,28.7946,28.6872,28.7616,39600.0
2007-10-24 09:40:00,34.85,35.0,34.83,35.0,87800.0,28.7781,28.9019,28.7616,28.9019,87800.0
2007-10-24 09:45:00,34.99,35.0,34.88,34.89,51700.0,28.8937,28.9019,28.8029,28.8111,51700.0
2007-10-24 09:50:00,34.89,34.93,34.86,34.86,58200.0,28.8111,28.8441,28.7863,28.7863,58200.0
2007-10-24 09:55:00,34.86,34.87,34.8,34.84,26600.0,28.7863,28.7946,28.7368,28.7698,26600.0
2007-10-24 10:00:00,34.83,34.83,34.71,34.74,88500.0,28.7616,28.7616,28.6625,28.6872,88500.0
2007-10-24 10:05:00,34.74,34.82,34.74,34.82,66000.0,28.6872,28.7533,28.6872,28.7533,66000.0
2007-10-24 10:10:00,34.81,34.83,34.79,34.8,60400.0,28.7451,28.7616,28.7285,28.7368,60400.0
2007-10-24 10:15:00,34.81,34.87,34.81,34.87,34900.0,28.7451,28.7946,28.7451,28.7946,34900.0
2007-10-24 10:20:00,34.86,34.93,34.86,34.93,58500.0,28.7863,28.8441,28.7863,28.8441,58500.0
2007-10-24 10:25:00,34.93,34.93,34.88,34.89,35700.0,28.8441,28.8441,28.8029,28.8111,35700.0
2007-10-24 10:30:00,34.89,34.89,34.78,34.8,75000.0,28.8111,28.8111,28.7203,28.7368,75000.0
2007-10-24 10:35:00,34.8,34.86,34.76,34.77,72800.0,28.7368,28.7863,28.7038,28.712,72800.0
2007-10-24 10:40:00,34.77,34.8,34.73,34.76,82700.0,28.712,28.7368,28.679,28.7038,82700.0
2007-10-24 10:45:00,34.77,34.78,34.63,34.64,63700.0,28.712,28.7203,28.5964,28.6047,63700.0
2007-10-24 10:50:00,34.64,34.64,34.49,34.51,115500.0,28.6047,28.6047,28.4808,28.4973,115500.0
2007-10-24 10:55:00,34.51,34.59,34.49,34.59,109900.0,28.4973,28.5634,28.4808,28.5634,109900.0
2007-10-24 11:00:00,34.6,34.61,34.57,34.61,36600.0,28.5716,28.5799,28.5469,28.5799,36600.0
2007-10-24 11:05:00,34.6,34.61,34.48,34.49,70200.0,28.5716,28.5799,28.4725,28.4808,70200.0
2007-10-24 11:10:00,34.49,34.52,34.42,34.47,88600.0,28.4808,28.5056,28.423,28.4643,88600.0
2007-10-24 11:15:00,34.46,34.54,34.43,34.48,80900.0,28.456,28.5221,28.4313,28.4725,80900.0
2007-10-24 11:20:00,34.48,34.49,34.41,34.47,73200.0,28.4725,28.4808,28.4147,28.4643,73200.0
2007-10-24 11:25:00,34.47,34.53,34.44,34.53,49300.0,28.4643,28.5138,28.4395,28.5138,49300.0
2007-10-24 11:30:00,34.53,34.54,34.44,34.45,72700.0,28.5138,28.5221,28.4395,28.4478,72700.0
2007-10-24 11:35:00,34.45,34.51,34.44,34.47,54900.0,28.4478,28.4973,28.4395,28.4643,54900.0
2007-10-24 11:40:00,34.47,34.5,34.46,34.47,32200.0,28.4643,28.4891,28.456,28.4643,32200.0
2007-10-24 11:45:00,34.47,34.49,34.44,34.48,37400.0,28.4643,28.4808,28.4395,28.4725,37400.0
2007-10-24 11:50:00,34.47,34.5,34.47,34.49,40900.0,28.4643,28.4891,28.4643,28.4808,40900.0
2007-10-24 11:55:00,34.49,34.49,34.38,34.39,87200.0,28.4808,28.4808,28.39,28.3982,87200.0
2007-10-24 12:00:00,34.39,34.4,34.36,34.39,65300.0,28.3982,28.4065,28.3735,28.3982,65300.0
2007-10-24 12:05:00,34.39,34.48,34.39,34.48,59400.0,28.3982,28.4725,28.3982,28.4725,59400.0
2007-10-24 12:10:00,34.48,34.51,34.46,34.51,113100.0,28.4725,28.4973,28.456,28.4973,113100.0
2007-10-24 12:15:00,34.51,34.55,34.49,34.49,100000.0,28.4973,28.5304,28.4808,28.4808,100000.0
2007-10-24 12:20:00,34.49,34.5,34.47,34.48,46000.0,28.4808,28.4891,28.4643,28.4725,46000.0
2007-10-24 12:25:00,34.47,34.58,34.47,34.57,86100.0,28.4643,28.5551,28.4643,28.5469,86100.0
2007-10-24 12:30:00,34.57,34.59,34.49,34.53,113000.0,28.5469,28.5634,28.4808,28.5138,113000.0
2007-10-24 12:35:00,34.53,34.54,34.44,34.47,59700.0,28.5138,28.5221,28.4395,28.4643,59700.0
2007-10-24 12:40:00,34.48,34.54,34.45,34.54,63800.0,28.4725,28.5221,28.4478,28.5221,63800.0
2007-10-24 12:45:00,34.53,34.54,34.49,34.54,86300.0,28.5138,28.5221,28.4808,28.5221,86300.0
2007-10-24 12:50:00,34.54,34.55,34.44,34.45,93200.0,28.5221,28.5304,28.4395,28.4478,93200.0
2007-10-24 12:55:00,34.44,34.5,34.41,34.5,100000.0,28.4395,28.4891,28.4147,28.4891,100000.0
2007-10-24 13:00:00,34.51,34.52,34.43,34.43,55900.0,28.4973,28.5056,28.4313,28.4313,55900.0
2007-10-24 13:05:00,34.42,34.51,34.42,34.49,51900.0,28.423,28.4973,28.423,28.4808,51900.0
2007-10-24 13:10:00,34.5,34.54,34.5,34.54,77300.0,28.4891,28.5221,28.4891,28.5221,77300.0
2007-10-24 13:15:00,34.54,34.57,34.47,34.49,135900.0,28.5221,28.5469,28.4643,28.4808,135900.0
2007-10-24 13:20:00,34.5,34.51,34.44,34.51,59500.0,28.4891,28.4973,28.4395,28.4973,59500.0
2007-10-24 13:25:00,34.51,34.54,34.47,34.52,73600.0,28.4973,28.5221,28.4643,28.5056,73600.0
2007-10-24 13:30:00,34.52,34.58,34.51,34.56,60500.0,28.5056,28.5551,28.4973,28.5386,60500.0
2007-10-24 13:35:00,34.55,34.55,34.49,34.5,89800.0,28.5304,28.5304,28.4808,28.4891,89800.0
2007-10-24 13:40:00,34.51,34.55,34.49,34.49,71000.0,28.4973,28.5304,28.4808,28.4808,71000.0
2007-10-24 13:45:00,34.48,34.55,34.48,34.53,43600.0,28.4725,28.5304,28.4725,28.5138,43600.0
2007-10-24 13:50:00,34.53,34.56,34.52,34.53,55900.0,28.5138,28.5386,28.5056,28.5138,55900.0
2007-10-24 13:55:00,34.52,34.56,34.51,34.56,73200.0,28.5056,28.5386,28.4973,28.5386,73200.0
2007-10-24 14:00:00,34.56,34.57,34.43,34.43,77800.0,28.5386,28.5469,28.4313,28.4313,77800.0
2007-10-24 14:05:00,34.42,34.47,34.42,34.43,67300.0,28.423,28.4643,28.423,28.4313,67300.0
2007-10-24 14:10:00,34.43,34.44,34.39,34.4,81100.0,28.4313,28.4395,28.3982,28.4065,81100.0
2007-10-24 14:15:00,34.4,34.43,34.37,34.42,76100.0,28.4065,28.4313,28.3817,28.423,76100.0
2007-10-24 14:20:00,34.42,34.57,34.42,34.57,117600.0,28.423,28.5469,28.423,28.5469,117600.0
2007-10-24 14:25:00,34.57,34.7,34.53,34.68,88100.0,28.5469,28.6542,28.5138,28.6377,88100.0
2007-10-24 14:30:00,34.68,34.76,34.65,34.75,100900.0,28.6377,28.7038,28.6129,28.6955,100900.0
2007-10-24 14:35:00,34.75,34.76,34.68,34.7,74900.0,28.6955,28.7038,28.6377,28.6542,74900.0
2007-10-24 14:40:00,34.7,34.73,34.64,34.65,72400.0,28.6542,28.679,28.6047,28.6129,72400.0
2007-10-24 14:45:00,34.66,34.68,34.64,34.65,44400.0,28.6212,28.6377,28.6047,28.6129,44400.0
2007-10-24 14:50:00,34.66,34.71,34.63,34.7,74300.0,28.6212,28.6625,28.5964,28.6542,74300.0
2007-10-24 14:55:00,34.7,34.79,34.65,34.79,69000.0,28.6542,28.7285,28.6129,28.7285,69000.0
2007-10-24 15:00:00,34.79,34.83,34.74,34.81,346900.0,28.7285,28.7616,28.6872,28.7451,346900.0
2007-10-24 15:05:00,34.82,34.85,34.8,34.85,197400.0,28.7533,28.7781,28.7368,28.7781,197400.0
2007-10-24 15:10:00,34.85,35.01,34.85,34.98,356200.0,28.7781,28.9102,28.7781,28.8854,356200.0
2007-10-24 15:15:00,34.99,35.0,34.87,34.87,201000.0,28.8937,28.9019,28.7946,28.7946,201000.0
2007-10-24 15:20:00,34.87,34.94,34.87,34.91,166300.0,28.7946,28.8524,28.7946,28.8276,166300.0
2007-10-24 15:25:00,34.9,35.11,34.88,35.11,134900.0,28.8194,28.9928,28.8029,28.9928,134900.0
2007-10-24 15:30:00,35.11,35.11,34.97,34.99,172800.0,28.9928,28.9928,28.8772,28.8937,172800.0
2007-10-24 15:35:00,34.99,35.0,34.93,34.96,103900.0,28.8937,28.9019,28.8441,28.8689,103900.0
2007-10-24 15:40:00,34.96,35.01,34.91,34.91,149600.0,28.8689,28.9102,28.8276,28.8276,149600.0
2007-10-24 15:45:00,34.91,34.97,34.88,34.96,217400.0,28.8276,28.8772,28.8029,28.8689,217400.0
2007-10-24 15:50:00,34.96,35.02,34.95,35.02,309700.0,28.8689,28.9185,28.8607,28.9185,309700.0
2007-10-24 15:55:00,35.02,35.09,35.0,35.07,377100.0,28.9185,28.9763,28.9019,28.9598,377100.0
2007-10-25 09:30:00,34.98,35.0,34.85,34.89,116200.0,28.8854,28.9019,28.7781,28.8111,116200.0
2007-10-25 09:35:00,34.89,34.89,34.76,34.78,79000.0,28.8111,28.8111,28.7038,28.7203,79000.0
2007-10-25 09:40:00,34.78,34.82,34.75,34.79,44500.0,28.7203,28.7533,28.6955,28.7285,44500.0
2007-10-25 09:45:00,34.79,34.8,34.72,34.74,106800.0,28.7285,28.7368,28.6707,28.6872,106800.0
2007-10-25 09:50:00,34.73,34.74,34.66,34.68,65600.0,28.679,28.6872,28.6212,28.6377,65600.0
2007-10-25 09:55:00,34.68,34.68,34.58,34.6,75700.0,28.6377,28.6377,28.5551,28.5716,75700.0
2007-10-25 10:00:00,34.6,34.68,34.59,34.68,151900.0,28.5716,28.6377,28.5634,28.6377,151900.0
2007-10-25 10:05:00,34.68,34.68,34.6,34.62,114000.0,28.6377,28.6377,28.5716,28.5882,114000.0
2007-10-25 10:10:00,34.62,34.73,34.62,34.71,75100.0,28.5882,28.679,28.5882,28.6625,75100.0
2007-10-25 10:15:00,34.72,34.78,34.68,34.78,109800.0,28.6707,28.7203,28.6377,28.7203,109800.0
2007-10-25 10:20:00,34.78,34.79,34.7,34.71,108600.0,28.7203,28.7285,28.6542,28.6625,108600.0
2007-10-25 10:25:00,34.71,34.74,34.69,34.72,81000.0,28.6625,28.6872,28.646,28.6707,81000.0
2007-10-25 10:30:00,34.73,34.74,34.63,34.65,51300.0,28.679,28.6872,28.5964,28.6129,51300.0
2007-10-25 10:35:00,34.65,34.67,34.59,34.6,62900.0,28.6129,28.6294,28.5634,28.5716,62900.0
2007-10-25 10:40:00,34.6,34.6,34.53,34.54,112300.0,28.5716,28.5716,28.5138,28.5221,112300.0
2007-10-25 10:45:00,34.53,34.56,34.51,34.55,90500.0,28.5138,28.5386,28.4973,28.5304,90500.0
2007-10-25 10:50:00,34.56,34.61,34.55,34.55,113400.0,28.5386,28.5799,28.5304,28.5304,113400.0
2007-10-25 10:55:00,34.55,34.62,34.55,34.6,128000.0,28.5304,28.5882,28.5304,28.5716,128000.0
2007-10-25 11:00:00,34.6,34.62,34.52,34.54,97800.0,28.5716,28.5882,28.5056,28.5221,97800.0
2007-10-25 11:05:00,34.54,34.54,34.45,34.49,166300.0,28.5221,28.5221,28.4478,28.4808,166300.0
2007-10-25 11:10:00,34.48,34.49,34.42,34.43,111400.0,28.4725,28.4808,28.423,28.4313,111400.0
2007-10-25 11:15:00,34.43,34.43,34.37,34.38,122800.0,28.4313,28.4313,28.3817,28.39,122800.0
2007-10-25 11:20:00,34.38,34.42,34.38,34.39,161600.0,28.39,28.423,28.39,28.3982,161600.0
2007-10-25 11:25:00,34.4,34.44,34.36,34.42,122000.0,28.4065,28.4395,28.3735,28.423,122000.0
2007-10-25 11:30:00,34.41,34.45,34.4,34.43,74900.0,28.4147,28.4478,28.4065,28.4313,74900.0
2007-10-25 11:35:00,34.42,34.43,34.34,34.35,40900.0,28.423,28.4313,28.3569,28.3652,40900.0
2007-10-25 11:40:00,34.34,34.35,34.32,34.33,47100.0,28.3569,28.3652,28.3404,28.3487,47100.0
2007-10-25 11:45:00,34.32,34.36,34.31,34.34,92000.0,28.3404,28.3735,28.3322,28.3569,92000.0
2007-10-25 11:50:00,34.34,34.38,34.29,34.31,175400.0,28.3569,28.39,28.3156,28.3322,175400.0
2007-10-25 11:55:00,34.3,34.31,34.25,34.29,137300.0,28.3239,28.3322,28.2826,28.3156,137300.0
2007-10-25 12:00:00,34.29,34.3,34.26,34.27,151100.0,28.3156,28.3239,28.2909,28.2991,151100.0
2007-10-25 12:05:00,34.28,34.33,34.27,34.31,103800.0,28.3074,28.3487,28.2991,28.3322,103800.0
2007-10-25 12:10:00,34.32,34.33,34.28,34.32,62700.0,28.3404,28.3487,28.3074,28.3404,62700.0
2007-10-25 12:15:00,34.32,34.34,34.32,34.33,40800.0,28.3404,28.3569,28.3404,28.3487,40800.0
2007-10-25 12:20:00,34.34,34.39,34.3,34.37,60200.0,28.3569,28.3982,28.3239,28.3817,60200.0
2007-10-25 12:25:00,34.38,34.45,34.37,34.43,86400.0,28.39,28.4478,28.3817,28.4313,86400.0
2007-10-25 12:30:00,34.44,34.44,34.39,34.4,53300.0,28.4395,28.4395,28.3982,28.4065,53300.0
2007-10-25 12:35:00,34.4,34.41,34.37,34.4,74100.0,28.4065,28.4147,28.3817,28.4065,74100.0
2007-10-25 12:40:00,34.4,34.44,34.39,34.43,72500.0,28.4065,28.4395,28.3982,28.4313,72500.0
2007-10-25 12:45:00,34.43,34.46,34.38,34.38,91800.0,28.4313,28.456,28.39,28.39,91800.0
2007-10-25 12:50:00,34.38,34.42,34.38,34.41,47700.0,28.39,28.423,28.39,28.4147,47700.0
2007-10-25 12:55:00,34.41,34.43,34.39,34.42,97600.0,28.4147,28.4313,28.3982,28.423,97600.0
2007-10-25 13:00:00,34.43,34.46,34.4,34.4,90600.0,28.4313,28.456,28.4065,28.4065,90600.0
2007-10-25 13:05:00,34.4,34.44,34.37,34.38,193200.0,28.4065,28.4395,28.3817,28.39,193200.0
2007-10-25 13:10:00,34.38,34.41,34.37,34.37,109600.0,28.39,28.4147,28.3817,28.3817,109600.0
2007-10-25 13:15:00,34.38,34.39,34.34,34.34,90600.0,28.39,28.3982,28.3569,28.3569,90600.0
2007-10-25 13:20:00,34.34,34.38,34.24,34.26,174200.0,28.3569,28.39,28.2744,28.2909,174200.0
2007-10-25 13:25:00,34.26,34.33,34.24,34.32,74300.0,28.2909,28.3487,28.2744,28.3404,74300.0
2007-10-25 13:30:00,34.33,34.39,34.33,34.36,106000.0,28.3487,28.3982,28.3487,28.3735,106000.0
2007-10-25 13:35:00,34.36,34.41,34.32,34.33,189100.0,28.3735,28.4147,28.3404,28.3487,189100.0
2007-10-25 13:40:00,34.32,34.32,34.28,34.3,88400.0,28.3404,28.3404,28.3074,28.3239,88400.0
2007-10-25 13:45:00,34.3,34.31,34.26,34.26,103400.0,28.3239,28.3322,28.2909,28.2909,103400.0
2007-10-25 13:50:00,34.26,34.28,34.23,34.24,101200.0,28.2909,28.3074,28.2661,28.2744,101200.0
2007-10-25 13:55:00,34.25,34.27,34.23,34.24,83000.0,28.2826,28.2991,28.2661,28.2744,83000.0
2007-10-25 14:00:00,34.24,34.25,34.14,34.21,147800.0,28.2744,28.2826,28.1918,28.2496,147800.0
2007-10-25 14:05:00,34.2,34.2,34.17,34.17,129600.0,28.2413,28.2413,28.2166,28.2166,129600.0
2007-10-25 14:10:00,34.17,34.28,34.17,34.26,99300.0,28.2166,28.3074,28.2166,28.2909,99300.0
2007-10-25 14:15:00,34.26,34.29,34.24,34.28,69300.0,28.2909,28.3156,28.2744,28.3074,69300.0
2007-10-25 14:20:00,34.29,34.32,34.24,34.31,93300.0,28.3156,28.3404,28.2744,28.3322,93300.0
2007-10-25 14:25:00,34.31,34.35,34.26,34.31,78000.0,28.3322,28.3652,28.2909,28.3322,78000.0
2007-10-25 14:30:00,34.31,34.35,34.24,34.29,140200.0,28.3322,28.3652,28.2744,28.3156,140200.0
2007-10-25 14:35:00,34.3,34.34,34.26,34.31,94300.0,28.3239,28.3569,28.2909,28.3322,94300.0
2007-10-25 14:40:00,34.31,34.37,34.31,34.35,104200.0,28.3322,28.3817,28.3322,28.3652,104200.0
2007-10-25 14:45:00,34.35,34.37,34.3,34.3,89000.0,28.3652,28.3817,28.3239,28.3239,89000.0
2007-10-25 14:50:00,34.3,34.41,34.3,34.38,96500.0,28.3239,28.4147,28.3239,28.39,96500.0
2007-10-25 14:55:00,34.39,34.44,34.28,34.39,195200.0,28.3982,28.4395,28.3074,28.3982,195200.0
2007-10-25 15:00:00,34.4,34.41,34.35,34.38,142800.0,28.4065,28.4147,28.3652,28.39,142800.0
2007-10-25 15:05:00,34.38,34.39,34.27,34.29,280400.0,28.39,28.3982,28.2991,28.3156,280400.0
2007-10-25 15:10:00,34.29,34.33,34.27,34.31,149200.0,28.3156,28.3487,28.2991,28.3322,149200.0
2007-10-25 15:15:00,34.31,34.42,34.31,34.41,87800.0,28.3322,28.423,28.3322,28.4147,87800.0
2007-10-25 15:20:00,34.41,34.42,34.3,34.31,134100.0,28.4147,28.423,28.3239,28.3322,134100.0
2007-10-25 15:25:00,34.31,34.32,34.26,34.28,175100.0,28.3322,28.3404,28.2909,28.3074,175100.0
2007-10-25 15:30:00,34.28,34.3,34.24,34.27,194200.0,28.3074,28.3239,28.2744,28.2991,194200.0
2007-10-25 15:35:00,34.27,34.31,34.25,34.31,148100.0,28.2991,28.3322,28.2826,28.3322,148100.0
2007-10-25 15:40:00,34.32,34.49,34.31,34.47,213400.0,28.3404,28.4808,28.3322,28.4643,213400.0
2007-10-25 15:45:00,34.47,34.48,34.41,34.41,347600.0,28.4643,28.4725,28.4147,28.4147,347600.0
2007-10-25 15:50:00,34.41,34.54,34.4,34.48,402700.0,28.4147,28.5221,28.4065,28.4725,402700.0
2007-10-25 15:55:00,34.48,34.49,34.42,34.45,443200.0,28.4725,28.4808,28.423,28.4478,443200.0
2007-10-26 09:30:00,34.62,34.72,34.24,34.35,269300.0,28.5882,28.6707,28.2744,28.3652,269300.0
2007-10-26 09:35:00,34.36,34.45,34.29,34.38,79900.0,28.3735,28.4478,28.3156,28.39,79900.0
2007-10-26 09:40:00,34.39,34.39,34.09,34.12,236400.0,28.3982,28.3982,28.1505,28.1753,236400.0
2007-10-26 09:45:00,34.12,34.18,34.11,34.17,87400.0,28.1753,28.2248,28.167,28.2166,87400.0
2007-10-26 09:50:00,34.17,34.21,34.16,34.19,86200.0,28.2166,28.2496,28.2083,28.2331,86200.0
2007-10-26 09:55:00,34.19,34.19,33.94,33.98,225400.0,28.2331,28.2331,28.0266,28.0597,225400.0
2007-10-26 10:00:00,33.98,34.05,33.96,33.99,164200.0,28.0597,28.1175,28.0431,28.0679,164200.0
2007-10-26 10:05:00,34.0,34.1,34.0,34.09,73700.0,28.0762,28.1588,28.0762,28.1505,73700.0
2007-10-26 10:10:00,34.09,34.15,34.06,34.13,306700.0,28.1505,28.2,28.1257,28.1835,306700.0
2007-10-26 10:15:00,34.13,34.18,34.12,34.12,56700.0,28.1835,28.2248,28.1753,28.1753,56700.0
2007-10-26 10:20:00,34.13,34.17,34.07,34.17,66200.0,28.1835,28.2166,28.134,28.2166,66200.0
2007-10-26 10:25:00,34.17,34.17,34.06,34.07,88900.0,28.2166,28.2166,28.1257,28.134,88900.0
2007-10-26 10:30:00,34.07,34.07,33.99,34.04,125200.0,28.134,28.134,28.0679,28.1092,125200.0
2007-10-26 10:35:00,34.04,34.08,33.99,34.01,142300.0,28.1092,28.1422,28.0679,28.0844,142300.0
2007-10-26 10:40:00,34.01,34.07,34.01,34.05,96600.0,28.0844,28.134,28.0844,28.1175,96600.0
2007-10-26 10:45:00,34.05,34.06,33.99,34.03,98100.0,28.1175,28.1257,28.0679,28.1009,98100.0
2007-10-26 10:50:00,34.04,34.06,34.02,34.03,73500.0,28.1092,28.1257,28.0927,28.1009,73500.0
2007-10-26 10:55:00,34.03,34.09,34.03,34.09,73500.0,28.1009,28.1505,28.1009,28.1505,73500.0
2007-10-26 11:00:00,34.08,34.13,34.07,34.1,115100.0,28.1422,28.1835,28.134,28.1588,115100.0
2007-10-26 11:05:00,34.1,34.13,34.06,34.07,66100.0,28.1588,28.1835,28.1257,28.134,66100.0
2007-10-26 11:10:00,34.06,34.14,34.06,34.13,123200.0,28.1257,28.1918,28.1257,28.1835,123200.0
2007-10-26 11:15:00,34.13,34.18,34.06,34.14,146800.0,28.1835,28.2248,28.1257,28.1918,146800.0
2007-10-26 11:20:00,34.14,34.19,34.13,34.18,104500.0,28.1918,28.2331,28.1835,28.2248,104500.0
2007-10-26 11:25:00,34.18,34.25,34.16,34.22,134600.0,28.2248,28.2826,28.2083,28.2578,134600.0
2007-10-26 11:30:00,34.21,34.27,34.2,34.22,95100.0,28.2496,28.2991,28.2413,28.2578,95100.0
2007-10-26 11:35:00,34.22,34.22,34.16,34.16,57500.0,28.2578,28.2578,28.2083,28.2083,57500.0
2007-10-26 11:40:00,34.16,34.2,34.14,34.14,89900.0,28.2083,28.2413,28.1918,28.1918,89900.0
2007-10-26 11:45:00,34.14,34.2,34.14,34.19,104800.0,28.1918,28.2413,28.1918,28.2331,104800.0
2007-10-26 11:50:00,34.19,34.21,34.19,34.2,75300.0,28.2331,28.2496,28.2331,28.2413,75300.0
2007-10-26 11:55:00,34.2,34.25,34.18,34.19,97900.0,28.2413,28.2826,28.2248,28.2331,97900.0
2007-10-26 12:00:00,34.19,34.23,34.18,34.21,130900.0,28.2331,28.2661,28.2248,28.2496,130900.0
2007-10-26 12:05:00,34.22,34.23,34.17,34.21,78000.0,28.2578,28.2661,28.2166,28.2496,78000.0
2007-10-26 12:10:00,34.22,34.24,34.2,34.22,62800.0,28.2578,28.2744,28.2413,28.2578,62800.0
2007-10-26 12:15:00,34.22,34.26,34.21,34.26,85800.0,28.2578,28.2909,28.2496,28.2909,85800.0
2007-10-26 12:20:00,34.25,34.28,34.25,34.25,148800.0,28.2826,28.3074,28.2826,28.2826,148800.0
2007-10-26 12:25:00,34.26,34.3,34.25,34.3,118700.0,28.2909,28.3239,28.2826,28.3239,118700.0
2007-10-26 12:30:00,34.3,34.34,34.29,34.3,115800.0,28.3239,28.3569,28.3156,28.3239,115800.0
2007-10-26 12:35:00,34.3,34.31,34.29,34.31,76900.0,28.3239,28.3322,28.3156,28.3322,76900.0
2007-10-26 12:40:00,34.32,34.35,34.27,34.27,133000.0,28.3404,28.3652,28.2991,28.2991,133000.0
2007-10-26 12:45:00,34.27,34.31,34.25,34.26,128500.0,28.2991,28.3322,28.2826,28.2909,128500.0
2007-10-26 12:50:00,34.26,34.26,34.24,34.25,71400.0,28.2909,28.2909,28.2744,28.2826,71400.0
2007-10-26 12:55:00,34.26,34.27,34.24,34.24,38900.0,28.2909,28.2991,28.2744,28.2744,38900.0
2007-10-26 13:00:00,34.25,34.26,34.19,34.22,88700.0,28.2826,28.2909,28.2331,28.2578,88700.0
2007-10-26 13:05:00,34.23,34.25,34.22,34.24,33800.0,28.2661,28.2826,28.2578,28.2744,33800.0
2007-10-26 13:10:00,34.25,34.27,34.22,34.22,141800.0,28.2826,28.2991,28.2578,28.2578,141800.0
2007-10-26 13:15:00,34.23,34.27,34.22,34.25,86800.0,28.2661,28.2991,28.2578,28.2826,86800.0
2007-10-26 13:20:00,34.25,34.27,34.21,34.23,127100.0,28.2826,28.2991,28.2496,28.2661,127100.0
2007-10-26 13:25:00,34.23,34.27,34.23,34.25,114200.0,28.2661,28.2991,28.2661,28.2826,114200.0
2007-10-26 13:30:00,34.25,34.26,34.23,34.26,135800.0,28.2826,28.2909,28.2661,28.2909,135800.0
2007-10-26 13:35:00,34.26,34.26,34.16,34.22,96900.0,28.2909,28.2909,28.2083,28.2578,96900.0
2007-10-26 13:40:00,34.22,34.26,34.2,34.24,116900.0,28.2578,28.2909,28.2413,28.2744,116900.0
2007-10-26 13:45:00,34.24,34.25,34.24,34.25,62800.0,28.2744,28.2826,28.2744,28.2826,62800.0
2007-10-26 13:50:00,34.24,34.26,34.24,34.24,113100.0,28.2744,28.2909,28.2744,28.2744,113100.0
2007-10-26 13:55:00,34.25,34.27,34.22,34.23,81100.0,28.2826,28.2991,28.2578,28.2661,81100.0
2007-10-26 14:00:00,34.24,34.27,34.23,34.26,111100.0,28.2744,28.2991,28.2661,28.2909,111100.0
2007-10-26 14:05:00,34.26,34.27,34.25,34.27,99200.0,28.2909,28.2991,28.2826,28.2991,99200.0
2007-10-26 14:10:00,34.27,34.27,34.25,34.25,61000.0,28.2991,28.2991,28.2826,28.2826,61000.0
2007-10-26 14:15:00,34.26,34.28,34.25,34.26,295300.0,28.2909,28.3074,28.2826,28.2909,295300.0
2007-10-26 14:20:00,34.26,34.27,34.25,34.27,87400.0,28.2909,28.2991,28.2826,28.2991,87400.0
2007-10-26 14:25:00,34.27,34.3,34.26,34.27,136900.0,28.2991,28.3239,28.2909,28.2991,136900.0
2007-10-26 14:30:00,34.26,34.27,34.25,34.26,61600.0,28.2909,28.2991,28.2826,28.2909,61600.0
2007-10-26 14:35:00,34.27,34.31,34.26,34.3,155700.0,28.2991,28.3322,28.2909,28.3239,155700.0
2007-10-26 14:40:00,34.3,34.31,34.28,34.29,287000.0,28.3239,28.3322,28.3074,28.3156,287000.0
2007-10-26 14:45:00,34.29,34.29,34.26,34.27,91100.0,28.3156,28.3156,28.2909,28.2991,91100.0
2007-10-26 14:50:00,34.27,34.31,34.25,34.31,139200.0,28.2991,28.3322,28.2826,28.3322,139200.0
2007-10-26 14:55:00,34.31,34.36,34.3,34.35,152800.0,28.3322,28.3735,28.3239,28.3652,152800.0
2007-10-26 15:00:00,34.35,34.35,34.31,34.34,98900.0,28.3652,28.3652,28.3322,28.3569,98900.0
2007-10-26 15:05:00,34.34,34.35,34.33,34.35,77300.0,28.3569,28.3652,28.3487,28.3652,77300.0
2007-10-26 15:10:00,34.35,34.36,34.34,34.35,273900.0,28.3652,28.3735,28.3569,28.3652,273900.0
2007-10-26 15:15:00,34.36,34.36,34.28,34.3,228700.0,28.3735,28.3735,28.3074,28.3239,228700.0
2007-10-26 15:20:00,34.31,34.32,34.24,34.3,332400.0,28.3322,28.3404,28.2744,28.3239,332400.0
2007-10-26 15:25:00,34.29,34.33,34.28,34.29,296700.0,28.3156,28.3487,28.3074,28.3156,296700.0
2007-10-26 15:30:00,34.29,34.36,34.29,34.32,175700.0,28.3156,28.3735,28.3156,28.3404,175700.0
2007-10-26 15:35:00,34.32,34.35,34.26,34.26,270100.0,28.3404,28.3652,28.2909,28.2909,270100.0
2007-10-26 15:40:00,34.27,34.32,34.26,34.28,370400.0,28.2991,28.3404,28.2909,28.3074,370400.0
2007-10-26 15:45:00,34.29,34.39,34.26,34.37,413300.0,28.3156,28.3982,28.2909,28.3817,413300.0
2007-10-26 15:50:00,34.37,34.4,34.29,34.33,451300.0,28.3817,28.4065,28.3156,28.3487,451300.0
2007-10-26 15:55:00,34.32,34.38,34.29,34.38,395700.0,28.3404,28.39,28.3156,28.39,395700.0
2007-10-29 09:30:00,34.49,34.6,34.4,34.54,152700.0,28.4808,28.5716,28.4065,28.5221,152700.0
2007-10-29 09:35:00,34.55,34.61,34.51,34.59,75600.0,28.5304,28.5799,28.4973,28.5634,75600.0
2007-10-29 09:40:00,34.59,34.62,34.58,34.6,75800.0,28.5634,28.5882,28.5551,28.5716,75800.0
2007-10-29 09:45:00,34.62,34.62,34.55,34.57,95700.0,28.5882,28.5882,28.5304,28.5469,95700.0
2007-10-29 09:50:00,34.57,34.63,34.57,34.6,33800.0,28.5469,28.5964,28.5469,28.5716,33800.0
2007-10-29 09:55:00,34.61,34.61,34.51,34.53,63200.0,28.5799,28.5799,28.4973,28.5138,63200.0
2007-10-29 10:00:00,34.54,34.55,34.51,34.54,40700.0,28.5221,28.5304,28.4973,28.5221,40700.0
2007-10-29 10:05:00,34.54,34.54,34.48,34.49,83500.0,28.5221,28.5221,28.4725,28.4808,83500.0
2007-10-29 10:10:00,34.48,34.52,34.45,34.51,51200.0,28.4725,28.5056,28.4478,28.4973,51200.0
2007-10-29 10:15:00,34.5,34.51,34.32,34.33,85100.0,28.4891,28.4973,28.3404,28.3487,85100.0
2007-10-29 10:20:00,34.33,34.41,34.32,34.39,74500.0,28.3487,28.4147,28.3404,28.3982,74500.0
2007-10-29 10:25:00,34.39,34.44,34.35,34.4,62800.0,28.3982,28.4395,28.3652,28.4065,62800.0
2007-10-29 10:30:00,34.41,34.41,34.37,34.4,37600.0,28.4147,28.4147,28.3817,28.4065,37600.0
2007-10-29 10:35:00,34.4,34.42,34.38,34.39,64400.0,28.4065,28.423,28.39,28.3982,64400.0
2007-10-29 10:40:00,34.39,34.4,34.38,34.38,49400.0,28.3982,28.4065,28.39,28.39,49400.0
2007-10-29 10:45:00,34.38,34.4,34.33,34.34,90600.0,28.39,28.4065,28.3487,28.3569,90600.0
2007-10-29 10:50:00,34.33,34.34,34.22,34.22,76300.0,28.3487,28.3569,28.2578,28.2578,76300.0
2007-10-29 10:55:00,34.22,34.26,34.2,34.24,71100.0,28.2578,28.2909,28.2413,28.2744,71100.0
2007-10-29 11:00:00,34.23,34.26,34.22,34.25,65200.0,28.2661,28.2909,28.2578,28.2826,65200.0
2007-10-29 11:05:00,34.25,34.28,34.25,34.26,54400.0,28.2826,28.3074,28.2826,28.2909,54400.0
2007-10-29 11:10:00,34.25,34.34,34.25,34.33,36000.0,28.2826,28.3569,28.2826,28.3487,36000.0
2007-10-29 11:15:00,34.34,34.34,34.3,34.31,59100.0,28.3569,28.3569,28.3239,28.3322,59100.0
2007-10-29 11:20:00,34.3,34.36,34.3,34.36,61000.0,28.3239,28.3735,28.3239,28.3735,61000.0
2007-10-29 11:25:00,34.36,34.39,34.35,34.39,72500.0,28.3735,28.3982,28.3652,28.3982,72500.0
2007-10-29 11:30:00,34.39,34.41,34.38,34.4,63200.0,28.3982,28.4147,28.39,28.4065,63200.0
2007-10-29 11:35:00,34.41,34.42,34.39,34.41,84900.0,28.4147,28.423,28.3982,28.4147,84900.0
2007-10-29 11:40:00,34.41,34.42,34.41,34.41,38100.0,28.4147,28.423,28.4147,28.4147,38100.0
2007-10-29 11:45:00,34.41,34.45,34.41,34.45,68300.0,28.4147,28.4478,28.4147,28.4478,68300.0
2007-10-29 11:50:00,34.46,34.5,34.45,34.5,81800.0,28.456,28.4891,28.4478,28.4891,81800.0
2007-10-29 11:55:00,34.5,34.5,34.49,34.5,27700.0,28.4891,28.4891,28.4808,28.4891,27700.0
2007-10-29 12:00:00,34.49,34.59,34.49,34.58,121900.0,28.4808,28.5634,28.4808,28.5551,121900.0
2007-10-29 12:05:00,34.58,34.61,34.56,34.57,71100.0,28.5551,28.5799,28.5386,28.5469,71100.0
2007-10-29 12:10:00,34.57,34.59,34.55,34.58,40300.0,28.5469,28.5634,28.5304,28.5551,40300.0
2007-10-29 12:15:00,34.59,34.6,34.56,34.57,113700.0,28.5634,28.5716,28.5386,28.5469,113700.0
2007-10-29 12:20:00,34.58,34.58,34.57,34.57,39500.0,28.5551,28.5551,28.5469,28.5469,39500.0
2007-10-29 12:25:00,34.57,34.59,34.54,34.57,71400.0,28.5469,28.5634,28.5221,28.5469,71400.0
2007-10-29 12:30:00,34.57,34.58,34.56,34.56,27400.0,28.5469,28.5551,28.5386,28.5386,27400.0
2007-10-29 12:35:00,34.57,34.57,34.51,34.52,81000.0,28.5469,28.5469,28.4973,28.5056,81000.0
2007-10-29 12:40:00,34.51,34.55,34.5,34.53,49400.0,28.4973,28.5304,28.4891,28.5138,49400.0
2007-10-29 12:45:00,34.53,34.59,34.53,34.58,77400.0,28.5138,28.5634,28.5138,28.5551,77400.0
2007-10-29 12:50:00,34.57,34.6,34.57,34.6,52400.0,28.5469,28.5716,28.5469,28.5716,52400.0
2007-10-29 12:55:00,34.59,34.6,34.55,34.56,74000.0,28.5634,28.5716,28.5304,28.5386,74000.0
2007-10-29 13:00:00,34.57,34.6,34.54,34.6,61400.0,28.5469,28.5716,28.5221,28.5716,61400.0
2007-10-29 13:05:00,34.59,34.6,34.54,34.55,76300.0,28.5634,28.5716,28.5221,28.5304,76300.0
2007-10-29 13:10:00,34.55,34.6,34.54,34.58,40000.0,28.5304,28.5716,28.5221,28.5551,40000.0
2007-10-29 13:15:00,34.57,34.57,34.5,34.54,49100.0,28.5469,28.5469,28.4891,28.5221,49100.0
2007-10-29 13:20:00,34.54,34.59,34.52,34.53,61000.0,28.5221,28.5634,28.5056,28.5138,61000.0
2007-10-29 13:25:00,34.53,34.55,34.49,34.49,76000.0,28.5138,28.5304,28.4808,28.4808,76000.0
2007-10-29 13:30:00,34.49,34.57,34.49,34.56,60500.0,28.4808,28.5469,28.4808,28.5386,60500.0
2007-10-29 13:35:00,34.56,34.59,34.52,34.54,95600.0,28.5386,28.5634,28.5056,28.5221,95600.0
2007-10-29 13:40:00,34.55,34.61,34.54,34.58,107500.0,28.5304,28.5799,28.5221,28.5551,107500.0
2007-10-29 13:45:00,34.58,34.65,34.58,34.64,71800.0,28.5551,28.6129,28.5551,28.6047,71800.0
2007-10-29 13:50:00,34.64,34.64,34.59,34.62,65100.0,28.6047,28.6047,28.5634,28.5882,65100.0
2007-10-29 13:55:00,34.62,34.66,34.62,34.64,69300.0,28.5882,28.6212,28.5882,28.6047,69300.0
2007-10-29 14:00:00,34.64,34.69,34.63,34.65,98300.0,28.6047,28.646,28.5964,28.6129,98300.0
2007-10-29 14:05:00,34.65,34.67,34.65,34.66,96500.0,28.6129,28.6294,28.6129,28.6212,96500.0
2007-10-29 14:10:00,34.66,34.66,34.59,34.62,97700.0,28.6212,28.6212,28.5634,28.5882,97700.0
2007-10-29 14:15:00,34.62,34.66,34.6,34.62,109900.0,28.5882,28.6212,28.5716,28.5882,109900.0
2007-10-29 14:20:00,34.61,34.65,34.61,34.64,89500.0,28.5799,28.6129,28.5799,28.6047,89500.0
2007-10-29 14:25:00,34.64,34.68,34.63,34.65,74600.0,28.6047,28.6377,28.5964,28.6129,74600.0
2007-10-29 14:30:00,34.65,34.65,34.57,34.61,61700.0,28.6129,28.6129,28.5469,28.5799,61700.0
2007-10-29 14:35:00,34.61,34.66,34.61,34.64,125800.0,28.5799,28.6212,28.5799,28.6047,125800.0
2007-10-29 14:40:00,34.64,34.66,34.61,34.63,48400.0,28.6047,28.6212,28.5799,28.5964,48400.0
2007-10-29 14:45:00,34.63,34.69,34.61,34.63,122700.0,28.5964,28.646,28.5799,28.5964,122700.0
2007-10-29 14:50:00,34.63,34.7,34.63,34.7,80800.0,28.5964,28.6542,28.5964,28.6542,80800.0
2007-10-29 14:55:00,34.69,34.73,34.67,34.72,137300.0,28.646,28.679,28.6294,28.6707,137300.0
2007-10-29 15:00:00,34.71,34.75,34.66,34.66,89200.0,28.6625,28.6955,28.6212,28.6212,89200.0
2007-10-29 15:05:00,34.65,34.71,34.65,34.71,78800.0,28.6129,28.6625,28.6129,28.6625,78800.0
2007-10-29 15:10:00,34.71,34.75,34.66,34.69,93200.0,28.6625,28.6955,28.6212,28.646,93200.0
2007-10-29 15:15:00,34.69,34.75,34.67,34.73,171300.0,28.646,28.6955,28.6294,28.679,171300.0
2007-10-29 15:20:00,34.73,34.76,34.72,34.74,91100.0,28.679,28.7038,28.6707,28.6872,91100.0
2007-10-29 15:25:00,34.73,34.81,34.72,34.78,204400.0,28.679,28.7451,28.6707,28.7203,204400.0
2007-10-29 15:30:00,34.77,34.81,34.69,34.75,159900.0,28.712,28.7451,28.646,28.6955,159900.0
2007-10-29 15:35:00,34.75,34.75,34.65,34.67,124300.0,28.6955,28.6955,28.6129,28.6294,124300.0
2007-10-29 15:40:00,34.67,34.73,34.64,34.73,160500.0,28.6294,28.679,28.6047,28.679,160500.0
2007-10-29 15:45:00,34.73,34.76,34.67,34.76,161500.0,28.679,28.7038,28.6294,28.7038,161500.0
2007-10-29 15:50:00,34.75,34.79,34.75,34.77,228700.0,28.6955,28.7285,28.6955,28.712,228700.0
2007-10-29 15:55:00,34.77,34.79,34.69,34.69,286600.0,28.712,28.7285,28.646,28.646,286600.0
2007-10-30 09:30:00,34.48,34.52,34.4,34.46,113500.0,28.4725,28.5056,28.4065,28.456,113500.0
2007-10-30 09:35:00,34.46,34.54,34.44,34.51,30100.0,28.456,28.5221,28.4395,28.4973,30100.0
2007-10-30 09:40:00,34.53,34.53,34.37,34.38,54400.0,28.5138,28.5138,28.3817,28.39,54400.0
2007-10-30 09:45:00,34.38,34.47,34.38,34.47,55800.0,28.39,28.4643,28.39,28.4643,55800.0
2007-10-30 09:50:00,34.47,34.55,34.47,34.52,69000.0,28.4643,28.5304,28.4643,28.5056,69000.0
2007-10-30 09:55:00,34.52,34.54,34.48,34.52,28500.0,28.5056,28.5221,28.4725,28.5056,28500.0
2007-10-30 10:00:00,34.51,34.51,34.46,34.46,60600.0,28.4973,28.4973,28.456,28.456,60600.0
2007-10-30 10:05:00,34.45,34.46,34.36,34.42,73300.0,28.4478,28.456,28.3735,28.423,73300.0
2007-10-30 10:10:00,34.43,34.53,34.43,34.5,70200.0,28.4313,28.5138,28.4313,28.4891,70200.0
2007-10-30 10:15:00,34.5,34.5,34.43,34.43,70500.0,28.4891,28.4891,28.4313,28.4313,70500.0
2007-10-30 10:20:00,34.43,34.5,34.39,34.44,93700.0,28.4313,28.4891,28.3982,28.4395,93700.0
2007-10-30 10:25:00,34.44,34.48,34.43,34.46,58100.0,28.4395,28.4725,28.4313,28.456,58100.0
2007-10-30 10:30:00,34.46,34.47,34.43,34.43,45700.0,28.456,28.4643,28.4313,28.4313,45700.0
2007-10-30 10:35:00,34.44,34.5,34.43,34.49,71100.0,28.4395,28.4891,28.4313,28.4808,71100.0
2007-10-30 10:40:00,34.48,34.51,34.45,34.46,29100.0,28.4725,28.4973,28.4478,28.456,29100.0
2007-10-30 10:45:00,34.46,34.46,34.38,34.44,38900.0,28.456,28.456,28.39,28.4395,38900.0
2007-10-30 10:50:00,34.43,34.44,34.38,34.39,47800.0,28.4313,28.4395,28.39,28.3982,47800.0
2007-10-30 10:55:00,34.39,34.41,34.38,34.4,14600.0,28.3982,28.4147,28.39,28.4065,14600.0
2007-10-30 11:00:00,34.4,34.41,34.35,34.37,24400.0,28.4065,28.4147,28.3652,28.3817,24400.0
2007-10-30 11:05:00,34.38,34.38,34.35,34.35,40600.0,28.39,28.39,28.3652,28.3652,40600.0
2007-10-30 11:10:00,34.36,34.44,34.36,34.44,40200.0,28.3735,28.4395,28.3735,28.4395,40200.0
2007-10-30 11:15:00,34.43,34.44,34.4,34.4,31900.0,28.4313,28.4395,28.4065,28.4065,31900.0
2007-10-30 11:20:00,34.4,34.45,34.4,34.4,55300.0,28.4065,28.4478,28.4065,28.4065,55300.0
2007-10-30 11:25:00,34.4,34.4,34.35,34.37,62900.0,28.4065,28.4065,28.3652,28.3817,62900.0
2007-10-30 11:30:00,34.38,34.41,34.31,34.32,65700.0,28.39,28.4147,28.3322,28.3404,65700.0
2007-10-30 11:35:00,34.32,34.34,34.3,34.33,50700.0,28.3404,28.3569,28.3239,28.3487,50700.0
2007-10-30 11:40:00,34.33,34.35,34.33,34.34,62300.0,28.3487,28.3652,28.3487,28.3569,62300.0
2007-10-30 11:45:00,34.34,34.36,34.33,34.36,21900.0,28.3569,28.3735,28.3487,28.3735,21900.0
2007-10-30 11:50:00,34.36,34.4,34.35,34.4,51100.0,28.3735,28.4065,28.3652,28.4065,51100.0
2007-10-30 11:55:00,34.4,34.44,34.37,34.38,62300.0,28.4065,28.4395,28.3817,28.39,62300.0
2007-10-30 12:00:00,34.38,34.39,34.37,34.38,34600.0,28.39,28.3982,28.3817,28.39,34600.0
2007-10-30 12:05:00,34.38,34.41,34.37,34.41,23200.0,28.39,28.4147,28.3817,28.4147,23200.0
2007-10-30 12:10:00,34.4,34.44,34.4,34.44,23800.0,28.4065,28.4395,28.4065,28.4395,23800.0
2007-10-30 12:15:00,34.43,34.5,34.43,34.46,66700.0,28.4313,28.4891,28.4313,28.456,66700.0
2007-10-30 12:20:00,34.46,34.5,34.44,34.49,45500.0,28.456,28.4891,28.4395,28.4808,45500.0
2007-10-30 12:25:00,34.49,34.51,34.47,34.47,82800.0,28.4808,28.4973,28.4643,28.4643,82800.0
2007-10-30 12:30:00,34.47,34.5,34.47,34.49,14100.0,28.4643,28.4891,28.4643,28.4808,14100.0
2007-10-30 12:35:00,34.49,34.5,34.47,34.47,45000.0,28.4808,28.4891,28.4643,28.4643,45000.0
2007-10-30 12:40:00,34.48,34.48,34.38,34.38,74700.0,28.4725,28.4725,28.39,28.39,74700.0
2007-10-30 12:45:00,34.38,34.44,34.38,34.4,59000.0,28.39,28.4395,28.39,28.4065,59000.0
2007-10-30 12:50:00,34.4,34.46,34.4,34.46,30600.0,28.4065,28.456,28.4065,28.456,30600.0
2007-10-30 12:55:00,34.46,34.5,34.45,34.46,78500.0,28.456,28.4891,28.4478,28.456,78500.0
2007-10-30 13:00:00,34.47,34.57,34.46,34.49,56000.0,28.4643,28.5469,28.456,28.4808,56000.0
2007-10-30 13:05:00,34.49,34.49,34.45,34.46,21600.0,28.4808,28.4808,28.4478,28.456,21600.0
2007-10-30 13:10:00,34.46,34.47,34.42,34.42,41700.0,28.456,28.4643,28.423,28.423,41700.0
2007-10-30 13:15:00,34.42,34.47,34.39,34.47,74800.0,28.423,28.4643,28.3982,28.4643,74800.0
2007-10-30 13:20:00,34.46,34.47,34.46,34.46,19000.0,28.456,28.4643,28.456,28.456,19000.0
2007-10-30 13:25:00,34.46,34.47,34.41,34.43,34400.0,28.456,28.4643,28.4147,28.4313,34400.0
2007-10-30 13:30:00,34.42,34.43,34.41,34.42,23600.0,28.423,28.4313,28.4147,28.423,23600.0
2007-10-30 13:35:00,34.41,34.41,34.38,34.41,22300.0,28.4147,28.4147,28.39,28.4147,22300.0
2007-10-30 13:40:00,34.41,34.44,34.41,34.44,22000.0,28.4147,28.4395,28.4147,28.4395,22000.0
2007-10-30 13:45:00,34.44,34.46,34.31,34.33,104800.0,28.4395,28.456,28.3322,28.3487,104800.0
2007-10-30 13:50:00,34.34,34.4,34.34,34.37,40100.0,28.3569,28.4065,28.3569,28.3817,40100.0
2007-10-30 13:55:00,34.38,34.39,34.35,34.37,32900.0,28.39,28.3982,28.3652,28.3817,32900.0
2007-10-30 14:00:00,34.37,34.39,34.36,34.38,39900.0,28.3817,28.3982,28.3735,28.39,39900.0
2007-10-30 14:05:00,34.37,34.4,34.37,34.4,20800.0,28.3817,28.4065,28.3817,28.4065,20800.0
2007-10-30 14:10:00,34.4,34.43,34.38,34.4,77600.0,28.4065,28.4313,28.39,28.4065,77600.0
2007-10-30 14:15:00,34.41,34.42,34.33,34.37,42900.0,28.4147,28.423,28.3487,28.3817,42900.0
2007-10-30 14:20:00,34.36,34.39,34.36,34.39,11600.0,28.3735,28.3982,28.3735,28.3982,11600.0
2007-10-30 14:25:00,34.38,34.41,34.38,34.39,31600.0,28.39,28.4147,28.39,28.3982,31600.0
2007-10-30 14:30:00,34.39,34.4,34.32,34.33,29700.0,28.3982,28.4065,28.3404,28.3487,29700.0
2007-10-30 14:35:00,34.32,34.37,34.32,34.37,28100.0,28.3404,28.3817,28.3404,28.3817,28100.0
2007-10-30 14:40:00,34.37,34.39,34.32,34.32,32700.0,28.3817,28.3982,28.3404,28.3404,32700.0
2007-10-30 14:45:00,34.32,34.34,34.31,34.33,41500.0,28.3404,28.3569,28.3322,28.3487,41500.0
2007-10-30 14:50:00,34.32,34.33,34.28,34.29,35600.0,28.3404,28.3487,28.3074,28.3156,35600.0
2007-10-30 14:55:00,34.29,34.32,34.29,34.31,20000.0,28.3156,28.3404,28.3156,28.3322,20000.0
2007-10-30 15:00:00,34.3,34.31,34.28,34.29,46500.0,28.3239,28.3322,28.3074,28.3156,46500.0
2007-10-30 15:05:00,34.29,34.3,34.28,34.3,26300.0,28.3156,28.3239,28.3074,28.3239,26300.0
2007-10-30 15:10:00,34.29,34.34,34.29,34.33,42400.0,28.3156,28.3569,28.3156,28.3487,42400.0
2007-10-30 15:15:00,34.34,34.41,34.33,34.41,67000.0,28.3569,28.4147,28.3487,28.4147,67000.0
2007-10-30 15:20:00,34.4,34.41,34.37,34.39,75000.0,28.4065,28.4147,28.3817,28.3982,75000.0
2007-10-30 15:25:00,34.38,34.41,34.37,34.38,57400.0,28.39,28.4147,28.3817,28.39,57400.0
2007-10-30 15:30:00,34.37,34.39,34.33,34.34,69400.0,28.3817,28.3982,28.3487,28.3569,69400.0
2007-10-30 15:35:00,34.35,34.36,34.31,34.34,106900.0,28.3652,28.3735,28.3322,28.3569,106900.0
2007-10-30 15:40:00,34.33,34.36,34.26,34.3,394100.0,28.3487,28.3735,28.2909,28.3239,394100.0
2007-10-30 15:45:00,34.31,34.31,34.27,34.3,103300.0,28.3322,28.3322,28.2991,28.3239,103300.0
2007-10-30 15:50:00,34.29,34.36,34.29,34.32,171400.0,28.3156,28.3735,28.3156,28.3404,171400.0
2007-10-30 15:55:00,34.32,34.32,34.25,34.29,199500.0,28.3404,28.3404,28.2826,28.3156,199500.0
2007-10-31 09:30:00,34.01,34.5,34.01,34.45,172400.0,28.0844,28.4891,28.0844,28.4478,172400.0
2007-10-31 09:35:00,34.43,34.44,34.33,34.38,57400.0,28.4313,28.4395,28.3487,28.39,57400.0
2007-10-31 09:40:00,34.38,34.44,34.36,34.42,90800.0,28.39,28.4395,28.3735,28.423,90800.0
2007-10-31 09:45:00,34.44,34.45,34.4,34.42,63500.0,28.4395,28.4478,28.4065,28.423,63500.0
2007-10-31 09:50:00,34.42,34.44,34.21,34.21,147000.0,28.423,28.4395,28.2496,28.2496,147000.0
2007-10-31 09:55:00,34.21,34.21,34.13,34.15,118700.0,28.2496,28.2496,28.1835,28.2,118700.0
2007-10-31 10:00:00,34.15,34.25,34.13,34.19,112200.0,28.2,28.2826,28.1835,28.2331,112200.0
2007-10-31 10:05:00,34.19,34.23,34.13,34.21,160400.0,28.2331,28.2661,28.1835,28.2496,160400.0
2007-10-31 10:10:00,34.22,34.26,34.13,34.16,92000.0,28.2578,28.2909,28.1835,28.2083,92000.0
2007-10-31 10:15:00,34.17,34.24,34.17,34.21,54300.0,28.2166,28.2744,28.2166,28.2496,54300.0
2007-10-31 10:20:00,34.2,34.23,34.19,34.23,52600.0,28.2413,28.2661,28.2331,28.2661,52600.0
2007-10-31 10:25:00,34.22,34.32,34.22,34.32,26700.0,28.2578,28.3404,28.2578,28.3404,26700.0
2007-10-31 10:30:00,34.31,34.34,34.24,34.33,58700.0,28.3322,28.3569,28.2744,28.3487,58700.0
2007-10-31 10:35:00,34.33,34.4,34.31,34.37,79800.0,28.3487,28.4065,28.3322,28.3817,79800.0
2007-10-31 10:40:00,34.38,34.49,34.37,34.46,108000.0,28.39,28.4808,28.3817,28.456,108000.0
2007-10-31 10:45:00,34.47,34.49,34.41,34.41,60200.0,28.4643,28.4808,28.4147,28.4147,60200.0
2007-10-31 10:50:00,34.42,34.48,34.39,34.48,54300.0,28.423,28.4725,28.3982,28.4725,54300.0
2007-10-31 10:55:00,34.48,34.5,34.48,34.49,34100.0,28.4725,28.4891,28.4725,28.4808,34100.0
2007-10-31 11:00:00,34.49,34.5,34.49,34.5,26900.0,28.4808,28.4891,28.4808,28.4891,26900.0
2007-10-31 11:05:00,34.49,34.5,34.47,34.49,30700.0,28.4808,28.4891,28.4643,28.4808,30700.0
2007-10-31 11:10:00,34.49,34.5,34.46,34.48,62800.0,28.4808,28.4891,28.456,28.4725,62800.0
2007-10-31 11:15:00,34.49,34.49,34.46,34.48,24700.0,28.4808,28.4808,28.456,28.4725,24700.0
2007-10-31 11:20:00,34.49,34.5,34.45,34.45,74100.0,28.4808,28.4891,28.4478,28.4478,74100.0
2007-10-31 11:25:00,34.45,34.45,34.4,34.45,42300.0,28.4478,28.4478,28.4065,28.4478,42300.0
2007-10-31 11:30:00,34.44,34.47,34.43,34.45,69000.0,28.4395,28.4643,28.4313,28.4478,69000.0
2007-10-31 11:35:00,34.44,34.45,34.36,34.37,39500.0,28.4395,28.4478,28.3735,28.3817,39500.0
2007-10-31 11:40:00,34.37,34.42,34.36,34.39,37100.0,28.3817,28.423,28.3735,28.3982,37100.0
2007-10-31 11:45:00,34.41,34.46,34.39,34.45,40000.0,28.4147,28.456,28.3982,28.4478,40000.0
2007-10-31 11:50:00,34.45,34.46,34.43,34.43,43200.0,28.4478,28.456,28.4313,28.4313,43200.0
2007-10-31 11:55:00,34.43,34.45,34.38,34.38,52900.0,28.4313,28.4478,28.39,28.39,52900.0
2007-10-31 12:00:00,34.39,34.39,34.37,34.37,33300.0,28.3982,28.3982,28.3817,28.3817,33300.0
2007-10-31 12:05:00,34.37,34.38,34.37,34.37,34300.0,28.3817,28.39,28.3817,28.3817,34300.0
2007-10-31 12:10:00,34.38,34.38,34.35,34.36,49300.0,28.39,28.39,28.3652,28.3735,49300.0
2007-10-31 12:15:00,34.36,34.37,34.32,34.32,37800.0,28.3735,28.3817,28.3404,28.3404,37800.0
2007-10-31 12:20:00,34.33,34.33,34.3,34.31,48800.0,28.3487,28.3487,28.3239,28.3322,48800.0
2007-10-31 12:25:00,34.31,34.32,34.26,34.26,44000.0,28.3322,28.3404,28.2909,28.2909,44000.0
2007-10-31 12:30:00,34.25,34.5,34.22,34.23,187200.0,28.2826,28.4891,28.2578,28.2661,187200.0
2007-10-31 12:35:00,34.23,34.28,34.23,34.27,59000.0,28.2661,28.3074,28.2661,28.2991,59000.0
2007-10-31 12:40:00,34.26,34.28,34.24,34.26,80700.0,28.2909,28.3074,28.2744,28.2909,80700.0
2007-10-31 12:45:00,34.27,34.27,34.26,34.27,22900.0,28.2991,28.2991,28.2909,28.2991,22900.0
2007-10-31 12:50:00,34.27,34.27,34.25,34.26,39200.0,28.2991,28.2991,28.2826,28.2909,39200.0
2007-10-31 12:55:00,34.25,34.26,34.24,34.26,61400.0,28.2826,28.2909,28.2744,28.2909,61400.0
2007-10-31 13:00:00,34.25,34.26,34.25,34.26,35100.0,28.2826,28.2909,28.2826,28.2909,35100.0
2007-10-31 13:05:00,34.26,34.3,34.25,34.27,91100.0,28.2909,28.3239,28.2826,28.2991,91100.0
2007-10-31 13:10:00,34.27,34.27,34.23,34.24,76700.0,28.2991,28.2991,28.2661,28.2744,76700.0
2007-10-31 13:15:00,34.24,34.29,34.24,34.29,76400.0,28.2744,28.3156,28.2744,28.3156,76400.0
2007-10-31 13:20:00,34.29,34.35,34.29,34.34,74400.0,28.3156,28.3652,28.3156,28.3569,74400.0
2007-10-31 13:25:00,34.35,34.38,34.33,34.33,49600.0,28.3652,28.39,28.3487,28.3487,49600.0
2007-10-31 13:30:00,34.32,34.38,34.31,34.38,20500.0,28.3404,28.39,28.3322,28.39,20500.0
2007-10-31 13:35:00,34.38,34.38,34.35,34.38,28600.0,28.39,28.39,28.3652,28.39,28600.0
2007-10-31 13:40:00,34.38,34.42,34.37,34.39,46900.0,28.39,28.423,28.3817,28.3982,46900.0
2007-10-31 13:45:00,34.4,34.43,34.39,34.42,26200.0,28.4065,28.4313,28.3982,28.423,26200.0
2007-10-31 13:50:00,34.41,34.45,34.4,34.42,53900.0,28.4147,28.4478,28.4065,28.423,53900.0
2007-10-31 13:55:00,34.43,34.48,34.42,34.48,58800.0,28.4313,28.4725,28.423,28.4725,58800.0
2007-10-31 14:00:00,34.47,34.51,34.44,34.5,86500.0,28.4643,28.4973,28.4395,28.4891,86500.0
2007-10-31 14:05:00,34.51,34.51,34.37,34.49,89200.0,28.4973,28.4973,28.3817,28.4808,89200.0
2007-10-31 14:10:00,34.48,34.49,34.33,34.38,53600.0,28.4725,28.4808,28.3487,28.39,53600.0
2007-10-31 14:15:00,34.38,34.48,34.21,34.29,136100.0,28.39,28.4725,28.2496,28.3156,136100.0
2007-10-31 14:20:00,34.3,34.39,34.16,34.19,127100.0,28.3239,28.3982,28.2083,28.2331,127100.0
2007-10-31 14:25:00,34.2,34.33,34.16,34.29,107100.0,28.2413,28.3487,28.2083,28.3156,107100.0
2007-10-31 14:30:00,34.3,34.43,34.27,34.41,88900.0,28.3239,28.4313,28.2991,28.4147,88900.0
2007-10-31 14:35:00,34.41,34.42,34.31,34.31,76600.0,28.4147,28.423,28.3322,28.3322,76600.0
2007-10-31 14:40:00,34.31,34.47,34.31,34.47,82700.0,28.3322,28.4643,28.3322,28.4643,82700.0
2007-10-31 14:45:00,34.47,34.51,34.41,34.47,94500.0,28.4643,28.4973,28.4147,28.4643,94500.0
2007-10-31 14:50:00,34.46,34.61,34.42,34.61,76500.0,28.456,28.5799,28.423,28.5799,76500.0
2007-10-31 14:55:00,34.61,34.73,34.44,34.68,138900.0,28.5799,28.679,28.4395,28.6377,138900.0
2007-10-31 15:00:00,34.68,34.68,34.43,34.66,99500.0,28.6377,28.6377,28.4313,28.6212,99500.0
2007-10-31 15:05:00,34.65,34.66,34.45,34.63,88400.0,28.6129,28.6212,28.4478,28.5964,88400.0
2007-10-31 15:10:00,34.63,34.66,34.56,34.57,84600.0,28.5964,28.6212,28.5386,28.5469,84600.0
2007-10-31 15:15:00,34.57,34.61,34.54,34.58,96000.0,28.5469,28.5799,28.5221,28.5551,96000.0
2007-10-31 15:20:00,34.59,34.59,34.51,34.54,91200.0,28.5634,28.5634,28.4973,28.5221,91200.0
2007-10-31 15:25:00,34.55,34.58,34.5,34.53,111400.0,28.5304,28.5551,28.4891,28.5138,111400.0
2007-10-31 15:30:00,34.52,34.56,34.5,34.55,107200.0,28.5056,28.5386,28.4891,28.5304,107200.0
2007-10-31 15:35:00,34.56,34.56,34.52,34.53,119500.0,28.5386,28.5386,28.5056,28.5138,119500.0
2007-10-31 15:40:00,34.53,34.59,34.53,34.59,131900.0,28.5138,28.5634,28.5138,28.5634,131900.0
2007-10-31 15:45:00,34.58,34.61,34.54,34.55,663200.0,28.5551,28.5799,28.5221,28.5304,663200.0
2007-10-31 15:50:00,34.56,34.64,34.54,34.6,157800.0,28.5386,28.6047,28.5221,28.5716,157800.0
2007-10-31 15:55:00,34.64,34.69,34.6,34.64,444200.0,28.6047,28.646,28.5716,28.6047,444200.0
2007-11-01 09:30:00,34.51,34.68,34.36,34.67,189300.0,28.4973,28.6377,28.3735,28.6294,189300.0
2007-11-01 09:35:00,34.68,34.71,34.37,34.5,115000.0,28.6377,28.6625,28.3817,28.4891,115000.0
2007-11-01 09:40:00,34.5,34.59,34.37,34.39,109700.0,28.4891,28.5634,28.3817,28.3982,109700.0
2007-11-01 09:45:00,34.4,34.4,34.21,34.31,122900.0,28.4065,28.4065,28.2496,28.3322,122900.0
2007-11-01 09:50:00,34.31,34.4,34.3,34.38,76000.0,28.3322,28.4065,28.3239,28.39,76000.0
2007-11-01 09:55:00,34.38,34.39,34.2,34.22,130400.0,28.39,28.3982,28.2413,28.2578,130400.0
2007-11-01 10:00:00,34.21,34.26,33.32,34.14,286900.0,28.2496,28.2909,27.5147,28.1918,286900.0
2007-11-01 10:05:00,34.14,34.2,34.11,34.11,119400.0,28.1918,28.2413,28.167,28.167,119400.0
2007-11-01 10:10:00,34.11,34.16,34.04,34.14,122100.0,28.167,28.2083,28.1092,28.1918,122100.0
2007-11-01 10:15:00,34.14,34.2,34.08,34.18,88800.0,28.1918,28.2413,28.1422,28.2248,88800.0
2007-11-01 10:20:00,34.18,34.35,34.17,34.21,445700.0,28.2248,28.3652,28.2166,28.2496,445700.0
2007-11-01 10:25:00,34.21,34.21,33.96,33.99,301500.0,28.2496,28.2496,28.0431,28.0679,301500.0
2007-11-01 10:30:00,33.99,34.02,33.94,33.94,138800.0,28.0679,28.0927,28.0266,28.0266,138800.0
2007-11-01 10:35:00,33.94,34.03,33.94,34.03,124100.0,28.0266,28.1009,28.0266,28.1009,124100.0
2007-11-01 10:40:00,34.03,34.14,34.0,34.08,266000.0,28.1009,28.1918,28.0762,28.1422,266000.0
2007-11-01 10:45:00,34.07,34.11,34.06,34.08,90200.0,28.134,28.167,28.1257,28.1422,90200.0
2007-11-01 10:50:00,34.09,34.09,34.02,34.04,93600.0,28.1505,28.1505,28.0927,28.1092,93600.0
2007-11-01 10:55:00,34.04,34.07,34.03,34.07,53800.0,28.1092,28.134,28.1009,28.134,53800.0
2007-11-01 11:00:00,34.06,34.06,34.0,34.01,256600.0,28.1257,28.1257,28.0762,28.0844,256600.0
2007-11-01 11:05:00,34.02,34.03,33.98,33.98,77600.0,28.0927,28.1009,28.0597,28.0597,77600.0
2007-11-01 11:10:00,33.99,34.0,33.97,33.99,43100.0,28.0679,28.0762,28.0514,28.0679,43100.0
2007-11-01 11:15:00,33.99,34.04,33.92,34.02,100400.0,28.0679,28.1092,28.0101,28.0927,100400.0
2007-11-01 11:20:00,34.02,34.04,33.98,33.98,121700.0,28.0927,28.1092,28.0597,28.0597,121700.0
2007-11-01 11:25:00,33.99,33.99,33.91,33.97,80300.0,28.0679,28.0679,28.0019,28.0514,80300.0
2007-11-01 11:30:00,33.97,33.97,33.82,33.83,148400.0,28.0514,28.0514,27.9275,27.9358,148400.0
2007-11-01 11:35:00,33.83,33.85,33.73,33.77,214500.0,27.9358,27.9523,27.8532,27.8862,214500.0
2007-11-01 11:40:00,33.77,33.78,33.72,33.76,192000.0,27.8862,27.8945,27.845,27.878,192000.0
2007-11-01 11:45:00,33.76,33.8,33.7,33.8,108600.0,27.878,27.911,27.8284,27.911,108600.0
2007-11-01 11:50:00,33.79,33.81,33.79,33.81,43300.0,27.9028,27.9193,27.9028,27.9193,43300.0
2007-11-01 11:55:00,33.8,33.81,33.78,33.79,85700.0,27.911,27.9193,27.8945,27.9028,85700.0
2007-11-01 12:00:00,33.79,33.85,33.78,33.85,96400.0,27.9028,27.9523,27.8945,27.9523,96400.0
2007-11-01 12:05:00,33.85,33.92,33.83,33.91,290300.0,27.9523,28.0101,27.9358,28.0019,290300.0
2007-11-01 12:10:00,33.9,33.97,33.9,33.92,83400.0,27.9936,28.0514,27.9936,28.0101,83400.0
2007-11-01 12:15:00,33.93,33.94,33.89,33.93,135800.0,28.0184,28.0266,27.9853,28.0184,135800.0
2007-11-01 12:20:00,33.93,34.05,33.92,34.03,106600.0,28.0184,28.1175,28.0101,28.1009,106600.0
2007-11-01 12:25:00,34.04,34.04,33.96,33.96,60700.0,28.1092,28.1092,28.0431,28.0431,60700.0
2007-11-01 12:30:00,33.95,33.96,33.91,33.92,60600.0,28.0349,28.0431,28.0019,28.0101,60600.0
2007-11-01 12:35:00,33.92,33.92,33.88,33.91,96100.0,28.0101,28.0101,27.9771,28.0019,96100.0
2007-11-01 12:40:00,33.91,33.92,33.89,33.9,68300.0,28.0019,28.0101,27.9853,27.9936,68300.0
2007-11-01 12:45:00,33.9,33.91,33.82,33.89,104200.0,27.9936,28.0019,27.9275,27.9853,104200.0
2007-11-01 12:50:00,33.89,33.92,33.88,33.91,60200.0,27.9853,28.0101,27.9771,28.0019,60200.0
2007-11-01 12:55:00,33.9,33.91,33.83,33.86,133400.0,27.9936,28.0019,27.9358,27.9606,133400.0
2007-11-01 13:00:00,33.85,33.93,33.83,33.92,147800.0,27.9523,28.0184,27.9358,28.0101,147800.0
2007-11-01 13:05:00,33.92,33.95,33.88,33.92,112900.0,28.0101,28.0349,27.9771,28.0101,112900.0
2007-11-01 13:10:00,33.93,33.94,33.88,33.89,81200.0,28.0184,28.0266,27.9771,27.9853,81200.0
2007-11-01 13:15:00,33.89,33.92,33.89,33.92,127900.0,27.9853,28.0101,27.9853,28.0101,127900.0
2007-11-01 13:20:00,33.92,34.0,33.9,33.95,95300.0,28.0101,28.0762,27.9936,28.0349,95300.0
2007-11-01 13:25:00,33.94,33.96,33.91,33.91,64400.0,28.0266,28.0431,28.0019,28.0019,64400.0
2007-11-01 13:30:00,33.91,33.96,33.86,33.87,182400.0,28.0019,28.0431,27.9606,27.9688,182400.0
2007-11-01 13:35:00,33.87,33.91,33.81,33.89,82900.0,27.9688,28.0019,27.9193,27.9853,82900.0
2007-11-01 13:40:00,33.89,33.9,33.84,33.86,79600.0,27.9853,27.9936,27.9441,27.9606,79600.0
2007-11-01 13:45:00,33.86,33.92,33.85,33.92,129000.0,27.9606,28.0101,27.9523,28.0101,129000.0
2007-11-01 13:50:00,33.92,33.92,33.85,33.88,82500.0,28.0101,28.0101,27.9523,27.9771,82500.0
2007-11-01 13:55:00,33.89,33.9,33.84,33.88,103000.0,27.9853,27.9936,27.9441,27.9771,103000.0
2007-11-01 14:00:00,33.87,33.92,33.85,33.89,165200.0,27.9688,28.0101,27.9523,27.9853,165200.0
2007-11-01 14:05:00,33.89,33.95,33.86,33.94,72400.0,27.9853,28.0349,27.9606,28.0266,72400.0
2007-11-01 14:10:00,33.94,33.96,33.92,33.94,61200.0,28.0266,28.0431,28.0101,28.0266,61200.0
2007-11-01 14:15:00,33.94,33.99,33.91,33.97,86800.0,28.0266,28.0679,28.0019,28.0514,86800.0
2007-11-01 14:20:00,33.95,33.99,33.93,33.96,94800.0,28.0349,28.0679,28.0184,28.0431,94800.0
2007-11-01 14:25:00,33.96,33.99,33.95,33.95,84800.0,28.0431,28.0679,28.0349,28.0349,84800.0
2007-11-01 14:30:00,33.95,34.02,33.95,33.99,68800.0,28.0349,28.0927,28.0349,28.0679,68800.0
2007-11-01 14:35:00,33.99,34.09,33.99,34.07,51200.0,28.0679,28.1505,28.0679,28.134,51200.0
2007-11-01 14:40:00,34.06,34.12,34.06,34.12,94800.0,28.1257,28.1753,28.1257,28.1753,94800.0
2007-11-01 14:45:00,34.12,34.16,34.11,34.16,135200.0,28.1753,28.2083,28.167,28.2083,135200.0
2007-11-01 14:50:00,34.16,34.18,34.11,34.18,84000.0,28.2083,28.2248,28.167,28.2248,84000.0
2007-11-01 14:55:00,34.18,34.2,34.15,34.19,62000.0,28.2248,28.2413,28.2,28.2331,62000.0
2007-11-01 15:00:00,34.19,34.19,34.11,34.12,59200.0,28.2331,28.2331,28.167,28.1753,59200.0
2007-11-01 15:05:00,34.12,34.18,34.11,34.18,46800.0,28.1753,28.2248,28.167,28.2248,46800.0
2007-11-01 15:10:00,34.18,34.19,34.15,34.15,174500.0,28.2248,28.2331,28.2,28.2,174500.0
2007-11-01 15:15:00,34.15,34.16,34.08,34.11,117100.0,28.2,28.2083,28.1422,28.167,117100.0
2007-11-01 15:20:00,34.08,34.11,33.93,33.99,147100.0,28.1422,28.167,28.0184,28.0679,147100.0
2007-11-01 15:25:00,33.99,34.02,33.93,33.94,185600.0,28.0679,28.0927,28.0184,28.0266,185600.0
2007-11-01 15:30:00,33.94,33.95,33.91,33.93,188100.0,28.0266,28.0349,28.0019,28.0184,188100.0
2007-11-01 15:35:00,33.92,33.94,33.84,33.84,219800.0,28.0101,28.0266,27.9441,27.9441,219800.0
2007-11-01 15:40:00,33.84,33.88,33.84,33.87,171900.0,27.9441,27.9771,27.9441,27.9688,171900.0
2007-11-01 15:45:00,33.88,33.88,33.79,33.82,248300.0,27.9771,27.9771,27.9028,27.9275,248300.0
2007-11-01 15:50:00,33.82,33.84,33.73,33.75,384500.0,27.9275,27.9441,27.8532,27.8697,384500.0
2007-11-01 15:55:00,33.78,33.81,33.74,33.76,323500.0,27.8945,27.9193,27.8615,27.878,323500.0
2007-11-02 09:30:00,34.26,34.26,33.9,33.93,146800.0,28.2909,28.2909,27.9936,28.0184,146800.0
2007-11-02 09:35:00,33.94,33.96,33.75,33.82,144600.0,28.0266,28.0431,27.8697,27.9275,144600.0
2007-11-02 09:40:00,33.83,33.87,33.75,33.76,96600.0,27.9358,27.9688,27.8697,27.878,96600.0
2007-11-02 09:45:00,33.77,33.8,33.74,33.75,135200.0,27.8862,27.911,27.8615,27.8697,135200.0
2007-11-02 09:50:00,33.75,33.8,33.71,33.71,118700.0,27.8697,27.911,27.8367,27.8367,118700.0
2007-11-02 09:55:00,33.71,33.88,33.69,33.85,122300.0,27.8367,27.9771,27.8202,27.9523,122300.0
2007-11-02 10:00:00,33.84,33.87,33.69,33.7,333400.0,27.9441,27.9688,27.8202,27.8284,333400.0
2007-11-02 10:05:00,33.7,33.8,33.6,33.78,164200.0,27.8284,27.911,27.7459,27.8945,164200.0
2007-11-02 10:10:00,33.78,33.88,33.72,33.74,104000.0,27.8945,27.9771,27.845,27.8615,104000.0
2007-11-02 10:15:00,33.75,33.78,33.65,33.68,77000.0,27.8697,27.8945,27.7872,27.8119,77000.0
2007-11-02 10:20:00,33.69,33.85,33.67,33.8,62900.0,27.8202,27.9523,27.8037,27.911,62900.0
2007-11-02 10:25:00,33.81,33.89,33.77,33.88,204100.0,27.9193,27.9853,27.8862,27.9771,204100.0
2007-11-02 10:30:00,33.88,33.91,33.83,33.84,63300.0,27.9771,28.0019,27.9358,27.9441,63300.0
2007-11-02 10:35:00,33.84,33.86,33.77,33.78,45300.0,27.9441,27.9606,27.8862,27.8945,45300.0
2007-11-02 10:40:00,33.78,33.78,33.69,33.76,45300.0,27.8945,27.8945,27.8202,27.878,45300.0
2007-11-02 10:45:00,33.76,33.85,33.75,33.76,66200.0,27.878,27.9523,27.8697,27.878,66200.0
2007-11-02 10:50:00,33.76,33.77,33.68,33.7,152600.0,27.878,27.8862,27.8119,27.8284,152600.0
2007-11-02 10:55:00,33.7,33.75,33.69,33.7,67700.0,27.8284,27.8697,27.8202,27.8284,67700.0
2007-11-02 11:00:00,33.71,33.87,33.71,33.87,61600.0,27.8367,27.9688,27.8367,27.9688,61600.0
2007-11-02 11:05:00,33.87,33.87,33.7,33.7,69300.0,27.9688,27.9688,27.8284,27.8284,69300.0
2007-11-02 11:10:00,33.71,33.75,33.69,33.75,66300.0,27.8367,27.8697,27.8202,27.8697,66300.0
2007-11-02 11:15:00,33.75,33.8,33.72,33.77,85800.0,27.8697,27.911,27.845,27.8862,85800.0
2007-11-02 11:20:00,33.76,33.77,33.68,33.75,80800.0,27.878,27.8862,27.8119,27.8697,80800.0
2007-11-02 11:25:00,33.74,33.76,33.61,33.66,201900.0,27.8615,27.878,27.7541,27.7954,201900.0
2007-11-02 11:30:00,33.66,33.74,33.63,33.71,95200.0,27.7954,27.8615,27.7706,27.8367,95200.0
2007-11-02 11:35:00,33.71,33.75,33.62,33.72,93000.0,27.8367,27.8697,27.7624,27.845,93000.0
2007-11-02 11:40:00,33.71,33.75,33.64,33.71,66900.0,27.8367,27.8697,27.7789,27.8367,66900.0
2007-11-02 11:45:00,33.72,33.8,33.72,33.75,44000.0,27.845,27.911,27.845,27.8697,44000.0
2007-11-02 11:50:00,33.75,33.85,33.71,33.77,94600.0,27.8697,27.9523,27.8367,27.8862,94600.0
2007-11-02 11:55:00,33.77,33.78,33.72,33.72,147800.0,27.8862,27.8945,27.845,27.845,147800.0
2007-11-02 12:00:00,33.73,33.75,33.69,33.71,36800.0,27.8532,27.8697,27.8202,27.8367,36800.0
2007-11-02 12:05:00,33.71,33.75,33.68,33.69,167400.0,27.8367,27.8697,27.8119,27.8202,167400.0
2007-11-02 12:10:00,33.68,33.79,33.68,33.7,104900.0,27.8119,27.9028,27.8119,27.8284,104900.0
2007-11-02 12:15:00,33.7,33.77,33.7,33.76,58800.0,27.8284,27.8862,27.8284,27.878,58800.0
2007-11-02 12:20:00,33.75,33.82,33.72,33.8,120000.0,27.8697,27.9275,27.845,27.911,120000.0
2007-11-02 12:25:00,33.8,33.81,33.73,33.75,81300.0,27.911,27.9193,27.8532,27.8697,81300.0
2007-11-02 12:30:00,33.75,33.82,33.73,33.73,51800.0,27.8697,27.9275,27.8532,27.8532,51800.0
2007-11-02 12:35:00,33.73,33.83,33.73,33.8,53300.0,27.8532,27.9358,27.8532,27.911,53300.0
2007-11-02 12:40:00,33.79,33.84,33.74,33.82,91500.0,27.9028,27.9441,27.8615,27.9275,91500.0
2007-11-02 12:45:00,33.82,33.87,33.78,33.79,43900.0,27.9275,27.9688,27.8945,27.9028,43900.0
2007-11-02 12:50:00,33.78,33.78,33.71,33.72,32900.0,27.8945,27.8945,27.8367,27.845,32900.0
2007-11-02 12:55:00,33.72,33.77,33.72,33.76,30100.0,27.845,27.8862,27.845,27.878,30100.0
2007-11-02 13:00:00,33.76,33.85,33.76,33.84,69300.0,27.878,27.9523,27.878,27.9441,69300.0
2007-11-02 13:05:00,33.85,33.86,33.81,33.82,49500.0,27.9523,27.9606,27.9193,27.9275,49500.0
2007-11-02 13:10:00,33.82,33.85,33.79,33.81,28600.0,27.9275,27.9523,27.9028,27.9193,28600.0
2007-11-02 13:15:00,33.8,33.83,33.79,33.82,55100.0,27.911,27.9358,27.9028,27.9275,55100.0
2007-11-02 13:20:00,33.82,33.83,33.75,33.78,72900.0,27.9275,27.9358,27.8697,27.8945,72900.0
2007-11-02 13:25:00,33.78,33.81,33.74,33.79,77700.0,27.8945,27.9193,27.8615,27.9028,77700.0
2007-11-02 13:30:00,33.79,33.81,33.75,33.77,62000.0,27.9028,27.9193,27.8697,27.8862,62000.0
2007-11-02 13:35:00,33.77,33.81,33.76,33.77,95400.0,27.8862,27.9193,27.878,27.8862,95400.0
2007-11-02 13:40:00,33.78,33.78,33.72,33.75,102700.0,27.8945,27.8945,27.845,27.8697,102700.0
2007-11-02 13:45:00,33.76,33.77,33.7,33.76,77000.0,27.878,27.8862,27.8284,27.878,77000.0
2007-11-02 13:50:00,33.76,33.76,33.73,33.74,45300.0,27.878,27.878,27.8532,27.8615,45300.0
2007-11-02 13:55:00,33.74,33.76,33.71,33.72,57800.0,27.8615,27.878,27.8367,27.845,57800.0
2007-11-02 14:00:00,33.71,33.76,33.71,33.74,49800.0,27.8367,27.878,27.8367,27.8615,49800.0
2007-11-02 14:05:00,33.74,33.75,33.66,33.67,75800.0,27.8615,27.8697,27.7954,27.8037,75800.0
2007-11-02 14:10:00,33.66,33.69,33.66,33.68,39800.0,27.7954,27.8202,27.7954,27.8119,39800.0
2007-11-02 14:15:00,33.68,33.69,33.58,33.59,140800.0,27.8119,27.8202,27.7294,27.7376,140800.0
2007-11-02 14:20:00,33.58,33.67,33.58,33.64,63200.0,27.7294,27.8037,27.7294,27.7789,63200.0
2007-11-02 14:25:00,33.64,33.7,33.64,33.67,58200.0,27.7789,27.8284,27.7789,27.8037,58200.0
2007-11-02 14:30:00,33.67,33.71,33.67,33.68,82200.0,27.8037,27.8367,27.8037,27.8119,82200.0
2007-11-02 14:35:00,33.68,33.68,33.6,33.6,85600.0,27.8119,27.8119,27.7459,27.7459,85600.0
2007-11-02 14:40:00,33.6,33.63,33.59,33.63,57800.0,27.7459,27.7706,27.7376,27.7706,57800.0
2007-11-02 14:45:00,33.63,33.66,33.62,33.65,116600.0,27.7706,27.7954,27.7624,27.7872,116600.0
2007-11-02 14:50:00,33.64,33.65,33.52,33.55,216800.0,27.7789,27.7872,27.6798,27.7046,216800.0
2007-11-02 14:55:00,33.54,33.56,33.52,33.54,86900.0,27.6963,27.7128,27.6798,27.6963,86900.0
2007-11-02 15:00:00,33.54,33.62,33.53,33.61,69800.0,27.6963,27.7624,27.6881,27.7541,69800.0
2007-11-02 15:05:00,33.61,33.65,33.6,33.62,114300.0,27.7541,27.7872,27.7459,27.7624,114300.0
2007-11-02 15:10:00,33.62,33.63,33.55,33.59,98700.0,27.7624,27.7706,27.7046,27.7376,98700.0
2007-11-02 15:15:00,33.6,33.7,33.58,33.69,62800.0,27.7459,27.8284,27.7294,27.8202,62800.0
2007-11-02 15:20:00,33.69,33.7,33.65,33.68,82100.0,27.8202,27.8284,27.7872,27.8119,82100.0
2007-11-02 15:25:00,33.68,33.72,33.67,33.7,115200.0,27.8119,27.845,27.8037,27.8284,115200.0
2007-11-02 15:30:00,33.69,33.72,33.67,33.68,136200.0,27.8202,27.845,27.8037,27.8119,136200.0
2007-11-02 15:35:00,33.69,33.8,33.66,33.78,166400.0,27.8202,27.911,27.7954,27.8945,166400.0
2007-11-02 15:40:00,33.77,33.87,33.75,33.85,315500.0,27.8862,27.9688,27.8697,27.9523,315500.0
2007-11-02 15:45:00,33.85,33.9,33.83,33.84,218900.0,27.9523,27.9936,27.9358,27.9441,218900.0
2007-11-02 15:50:00,33.84,33.94,33.83,33.94,342300.0,27.9441,28.0266,27.9358,28.0266,342300.0
2007-11-02 15:55:00,33.93,33.96,33.88,33.94,665200.0,28.0184,28.0431,27.9771,28.0266,665200.0
2007-11-05 09:30:00,33.4,33.75,33.4,33.71,146700.0,27.5807,27.8697,27.5807,27.8367,146700.0
2007-11-05 09:35:00,33.71,33.75,33.7,33.73,75500.0,27.8367,27.8697,27.8284,27.8532,75500.0
2007-11-05 09:40:00,33.72,33.76,33.7,33.71,115400.0,27.845,27.878,27.8284,27.8367,115400.0
2007-11-05 09:45:00,33.71,33.77,33.71,33.75,59800.0,27.8367,27.8862,27.8367,27.8697,59800.0
2007-11-05 09:50:00,33.75,33.79,33.71,33.79,80100.0,27.8697,27.9028,27.8367,27.9028,80100.0
2007-11-05 09:55:00,33.79,33.88,33.79,33.83,109700.0,27.9028,27.9771,27.9028,27.9358,109700.0
2007-11-05 10:00:00,33.84,33.92,33.82,33.85,78900.0,27.9441,28.0101,27.9275,27.9523,78900.0
2007-11-05 10:05:00,33.85,33.86,33.77,33.8,72600.0,27.9523,27.9606,27.8862,27.911,72600.0
2007-11-05 10:10:00,33.79,33.9,33.79,33.9,75000.0,27.9028,27.9936,27.9028,27.9936,75000.0
2007-11-05 10:15:00,33.9,33.9,33.8,33.84,88300.0,27.9936,27.9936,27.911,27.9441,88300.0
2007-11-05 10:20:00,33.85,33.89,33.84,33.87,81500.0,27.9523,27.9853,27.9441,27.9688,81500.0
2007-11-05 10:25:00,33.87,33.93,33.84,33.84,73100.0,27.9688,28.0184,27.9441,27.9441,73100.0
2007-11-05 10:30:00,33.84,33.85,33.8,33.83,69000.0,27.9441,27.9523,27.911,27.9358,69000.0
2007-11-05 10:35:00,33.83,33.92,33.83,33.91,101800.0,27.9358,28.0101,27.9358,28.0019,101800.0
2007-11-05 10:40:00,33.92,33.95,33.88,33.92,83900.0,28.0101,28.0349,27.9771,28.0101,83900.0
2007-11-05 10:45:00,33.93,33.94,33.91,33.91,48200.0,28.0184,28.0266,28.0019,28.0019,48200.0
2007-11-05 10:50:00,33.9,33.91,33.85,33.85,95500.0,27.9936,28.0019,27.9523,27.9523,95500.0
2007-11-05 10:55:00,33.84,33.86,33.82,33.85,118100.0,27.9441,27.9606,27.9275,27.9523,118100.0
2007-11-05 11:00:00,33.85,33.89,33.83,33.85,107400.0,27.9523,27.9853,27.9358,27.9523,107400.0
2007-11-05 11:05:00,33.85,33.87,33.84,33.86,54500.0,27.9523,27.9688,27.9441,27.9606,54500.0
2007-11-05 11:10:00,33.87,33.87,33.81,33.85,79000.0,27.9688,27.9688,27.9193,27.9523,79000.0
2007-11-05 11:15:00,33.85,33.85,33.81,33.83,47100.0,27.9523,27.9523,27.9193,27.9358,47100.0
2007-11-05 11:20:00,33.84,33.87,33.81,33.86,33500.0,27.9441,27.9688,27.9193,27.9606,33500.0
2007-11-05 11:25:00,33.87,33.87,33.82,33.83,71600.0,27.9688,27.9688,27.9275,27.9358,71600.0
2007-11-05 11:30:00,33.82,33.86,33.82,33.84,49600.0,27.9275,27.9606,27.9275,27.9441,49600.0
2007-11-05 11:35:00,33.83,33.84,33.81,33.82,37500.0,27.9358,27.9441,27.9193,27.9275,37500.0
2007-11-05 11:40:00,33.82,33.85,33.81,33.82,66100.0,27.9275,27.9523,27.9193,27.9275,66100.0
2007-11-05 11:45:00,33.83,33.87,33.82,33.87,60900.0,27.9358,27.9688,27.9275,27.9688,60900.0
2007-11-05 11:50:00,33.86,33.88,33.86,33.88,27300.0,27.9606,27.9771,27.9606,27.9771,27300.0
2007-11-05 11:55:00,33.87,33.88,33.86,33.88,40200.0,27.9688,27.9771,27.9606,27.9771,40200.0
2007-11-05 12:00:00,33.88,33.88,33.86,33.86,65300.0,27.9771,27.9771,27.9606,27.9606,65300.0
2007-11-05 12:05:00,33.86,33.87,33.83,33.86,73900.0,27.9606,27.9688,27.9358,27.9606,73900.0
2007-11-05 12:10:00,33.86,33.86,33.83,33.85,44900.0,27.9606,27.9606,27.9358,27.9523,44900.0
2007-11-05 12:15:00,33.85,33.86,33.84,33.86,18700.0,27.9523,27.9606,27.9441,27.9606,18700.0
2007-11-05 12:20:00,33.85,33.87,33.85,33.85,119700.0,27.9523,27.9688,27.9523,27.9523,119700.0
2007-11-05 12:25:00,33.85,33.86,33.84,33.85,63500.0,27.9523,27.9606,27.9441,27.9523,63500.0
2007-11-05 12:30:00,33.85,33.86,33.84,33.85,117300.0,27.9523,27.9606,27.9441,27.9523,117300.0
2007-11-05 12:35:00,33.86,33.91,33.85,33.91,37000.0,27.9606,28.0019,27.9523,28.0019,37000.0
2007-11-05 12:40:00,33.9,33.9,33.88,33.89,8600.0,27.9936,27.9936,27.9771,27.9853,8600.0
2007-11-05 12:45:00,33.89,33.95,33.89,33.95,89300.0,27.9853,28.0349,27.9853,28.0349,89300.0
2007-11-05 12:50:00,33.95,33.96,33.88,33.89,52700.0,28.0349,28.0431,27.9771,27.9853,52700.0
2007-11-05 12:55:00,33.89,33.92,33.89,33.91,48200.0,27.9853,28.0101,27.9853,28.0019,48200.0
2007-11-05 13:00:00,33.92,33.96,33.91,33.94,44100.0,28.0101,28.0431,28.0019,28.0266,44100.0
2007-11-05 13:05:00,33.94,33.96,33.93,33.95,47200.0,28.0266,28.0431,28.0184,28.0349,47200.0
2007-11-05 13:10:00,33.96,33.96,33.92,33.92,47900.0,28.0431,28.0431,28.0101,28.0101,47900.0
2007-11-05 13:15:00,33.91,33.94,33.88,33.89,53600.0,28.0019,28.0266,27.9771,27.9853,53600.0
2007-11-05 13:20:00,33.9,33.91,33.87,33.89,38100.0,27.9936,28.0019,27.9688,27.9853,38100.0
2007-11-05 13:25:00,33.88,33.9,33.87,33.88,35800.0,27.9771,27.9936,27.9688,27.9771,35800.0
2007-11-05 13:30:00,33.88,33.89,33.88,33.88,17200.0,27.9771,27.9853,27.9771,27.9771,17200.0
2007-11-05 13:35:00,33.88,33.88,33.82,33.85,75400.0,27.9771,27.9771,27.9275,27.9523,75400.0
2007-11-05 13:40:00,33.86,33.86,33.82,33.84,37800.0,27.9606,27.9606,27.9275,27.9441,37800.0
2007-11-05 13:45:00,33.83,33.84,33.7,33.7,227000.0,27.9358,27.9441,27.8284,27.8284,227000.0
2007-11-05 13:50:00,33.71,33.82,33.7,33.8,130000.0,27.8367,27.9275,27.8284,27.911,130000.0
2007-11-05 13:55:00,33.8,33.82,33.76,33.79,113400.0,27.911,27.9275,27.878,27.9028,113400.0
2007-11-05 14:00:00,33.79,33.82,33.77,33.82,93100.0,27.9028,27.9275,27.8862,27.9275,93100.0
2007-11-05 14:05:00,33.82,33.82,33.76,33.78,72500.0,27.9275,27.9275,27.878,27.8945,72500.0
2007-11-05 14:10:00,33.78,33.8,33.75,33.75,90900.0,27.8945,27.911,27.8697,27.8697,90900.0
2007-11-05 14:15:00,33.75,33.8,33.73,33.74,97100.0,27.8697,27.911,27.8532,27.8615,97100.0
2007-11-05 14:20:00,33.74,33.77,33.72,33.76,45300.0,27.8615,27.8862,27.845,27.878,45300.0
2007-11-05 14:25:00,33.76,33.77,33.7,33.74,80800.0,27.878,27.8862,27.8284,27.8615,80800.0
2007-11-05 14:30:00,33.74,33.76,33.67,33.67,52300.0,27.8615,27.878,27.8037,27.8037,52300.0
2007-11-05 14:35:00,33.68,33.79,33.68,33.78,87500.0,27.8119,27.9028,27.8119,27.8945,87500.0
2007-11-05 14:40:00,33.78,33.83,33.77,33.82,113400.0,27.8945,27.9358,27.8862,27.9275,113400.0
2007-11-05 14:45:00,33.82,33.86,33.82,33.85,46800.0,27.9275,27.9606,27.9275,27.9523,46800.0
2007-11-05 14:50:00,33.85,33.86,33.82,33.86,95900.0,27.9523,27.9606,27.9275,27.9606,95900.0
2007-11-05 14:55:00,33.85,33.88,33.84,33.84,72400.0,27.9523,27.9771,27.9441,27.9441,72400.0
2007-11-05 15:00:00,33.85,33.88,33.83,33.87,102000.0,27.9523,27.9771,27.9358,27.9688,102000.0
2007-11-05 15:05:00,33.86,34.02,33.86,33.95,163100.0,27.9606,28.0927,27.9606,28.0349,163100.0
2007-11-05 15:10:00,33.96,34.02,33.91,33.99,145700.0,28.0431,28.0927,28.0019,28.0679,145700.0
2007-11-05 15:15:00,33.99,34.06,33.97,34.05,172700.0,28.0679,28.1257,28.0514,28.1175,172700.0
2007-11-05 15:20:00,34.06,34.26,34.05,34.19,281900.0,28.1257,28.2909,28.1175,28.2331,281900.0
2007-11-05 15:25:00,34.18,34.18,34.08,34.1,192200.0,28.2248,28.2248,28.1422,28.1588,192200.0
2007-11-05 15:30:00,34.09,34.11,34.06,34.1,125100.0,28.1505,28.167,28.1257,28.1588,125100.0
2007-11-05 15:35:00,34.1,34.14,34.04,34.05,173900.0,28.1588,28.1918,28.1092,28.1175,173900.0
2007-11-05 15:40:00,34.06,34.06,33.94,33.95,229000.0,28.1257,28.1257,28.0266,28.0349,229000.0
2007-11-05 15:45:00,33.95,33.97,33.93,33.95,182000.0,28.0349,28.0514,28.0184,28.0349,182000.0
2007-11-05 15:50:00,33.94,34.0,33.93,33.99,211200.0,28.0266,28.0762,28.0184,28.0679,211200.0
2007-11-05 15:55:00,33.99,33.99,33.91,33.91,313100.0,28.0679,28.0679,28.0019,28.0019,313100.0
2007-11-06 09:30:00,33.86,34.18,33.83,34.06,126100.0,27.9606,28.2248,27.9358,28.1257,126100.0
2007-11-06 09:35:00,34.05,34.05,33.93,34.0,63800.0,28.1175,28.1175,28.0184,28.0762,63800.0
2007-11-06 09:40:00,33.98,34.0,33.77,33.79,135800.0,28.0597,28.0762,27.8862,27.9028,135800.0
2007-11-06 09:45:00,33.8,33.81,33.67,33.69,117300.0,27.911,27.9193,27.8037,27.8202,117300.0
2007-11-06 09:50:00,33.69,33.85,33.65,33.8,150700.0,27.8202,27.9523,27.7872,27.911,150700.0
2007-11-06 09:55:00,33.8,33.99,33.8,33.97,110900.0,27.911,28.0679,27.911,28.0514,110900.0
2007-11-06 10:00:00,33.97,33.97,33.9,33.95,66800.0,28.0514,28.0514,27.9936,28.0349,66800.0
2007-11-06 10:05:00,33.95,33.96,33.85,33.86,48900.0,28.0349,28.0431,27.9523,27.9606,48900.0
2007-11-06 10:10:00,33.86,33.89,33.85,33.86,39700.0,27.9606,27.9853,27.9523,27.9606,39700.0
2007-11-06 10:15:00,33.86,33.95,33.85,33.95,46000.0,27.9606,28.0349,27.9523,28.0349,46000.0
2007-11-06 10:20:00,33.94,33.94,33.83,33.88,82200.0,28.0266,28.0266,27.9358,27.9771,82200.0
2007-11-06 10:25:00,33.88,33.88,33.83,33.85,42800.0,27.9771,27.9771,27.9358,27.9523,42800.0
2007-11-06 10:30:00,33.85,33.87,33.8,33.81,68700.0,27.9523,27.9688,27.911,27.9193,68700.0
2007-11-06 10:35:00,33.8,33.86,33.8,33.84,42700.0,27.911,27.9606,27.911,27.9441,42700.0
2007-11-06 10:40:00,33.84,33.86,33.8,33.84,38100.0,27.9441,27.9606,27.911,27.9441,38100.0
2007-11-06 10:45:00,33.85,33.87,33.75,33.75,73300.0,27.9523,27.9688,27.8697,27.8697,73300.0
2007-11-06 10:50:00,33.75,33.79,33.71,33.78,58300.0,27.8697,27.9028,27.8367,27.8945,58300.0
2007-11-06 10:55:00,33.77,33.8,33.68,33.8,55700.0,27.8862,27.911,27.8119,27.911,55700.0
2007-11-06 11:00:00,33.79,33.84,33.78,33.82,63800.0,27.9028,27.9441,27.8945,27.9275,63800.0
2007-11-06 11:05:00,33.82,33.83,33.8,33.82,41600.0,27.9275,27.9358,27.911,27.9275,41600.0
2007-11-06 11:10:00,33.82,33.82,33.73,33.73,68900.0,27.9275,27.9275,27.8532,27.8532,68900.0
2007-11-06 11:15:00,33.73,33.81,33.72,33.81,85200.0,27.8532,27.9193,27.845,27.9193,85200.0
2007-11-06 11:20:00,33.81,33.88,33.81,33.87,122900.0,27.9193,27.9771,27.9193,27.9688,122900.0
2007-11-06 11:25:00,33.86,33.89,33.83,33.87,72400.0,27.9606,27.9853,27.9358,27.9688,72400.0
2007-11-06 11:30:00,33.87,33.89,33.79,33.81,68100.0,27.9688,27.9853,27.9028,27.9193,68100.0
2007-11-06 11:35:00,33.81,33.81,33.72,33.74,49200.0,27.9193,27.9193,27.845,27.8615,49200.0
2007-11-06 11:40:00,33.74,33.76,33.72,33.75,123900.0,27.8615,27.878,27.845,27.8697,123900.0
2007-11-06 11:45:00,33.75,33.77,33.67,33.68,54000.0,27.8697,27.8862,27.8037,27.8119,54000.0
2007-11-06 11:50:00,33.68,33.77,33.65,33.77,102500.0,27.8119,27.8862,27.7872,27.8862,102500.0
2007-11-06 11:55:00,33.77,33.77,33.62,33.66,96600.0,27.8862,27.8862,27.7624,27.7954,96600.0
2007-11-06 12:00:00,33.66,33.69,33.66,33.68,67200.0,27.7954,27.8202,27.7954,27.8119,67200.0
2007-11-06 12:05:00,33.68,33.71,33.68,33.7,53700.0,27.8119,27.8367,27.8119,27.8284,53700.0
2007-11-06 12:10:00,33.7,33.73,33.68,33.73,79300.0,27.8284,27.8532,27.8119,27.8532,79300.0
2007-11-06 12:15:00,33.72,33.78,33.71,33.78,61100.0,27.845,27.8945,27.8367,27.8945,61100.0
2007-11-06 12:20:00,33.78,33.8,33.76,33.79,52500.0,27.8945,27.911,27.878,27.9028,52500.0
2007-11-06 12:25:00,33.78,33.81,33.74,33.75,40900.0,27.8945,27.9193,27.8615,27.8697,40900.0
2007-11-06 12:30:00,33.76,33.79,33.75,33.78,32500.0,27.878,27.9028,27.8697,27.8945,32500.0
2007-11-06 12:35:00,33.77,33.81,33.77,33.81,36300.0,27.8862,27.9193,27.8862,27.9193,36300.0
2007-11-06 12:40:00,33.81,33.81,33.8,33.81,14600.0,27.9193,27.9193,27.911,27.9193,14600.0
2007-11-06 12:45:00,33.8,33.84,33.8,33.8,79600.0,27.911,27.9441,27.911,27.911,79600.0
2007-11-06 12:50:00,33.8,33.84,33.78,33.82,38800.0,27.911,27.9441,27.8945,27.9275,38800.0
2007-11-06 12:55:00,33.83,33.85,33.77,33.77,55700.0,27.9358,27.9523,27.8862,27.8862,55700.0
2007-11-06 13:00:00,33.77,33.8,33.74,33.76,35700.0,27.8862,27.911,27.8615,27.878,35700.0
2007-11-06 13:05:00,33.76,33.78,33.72,33.75,140700.0,27.878,27.8945,27.845,27.8697,140700.0
2007-11-06 13:10:00,33.75,33.8,33.69,33.69,91100.0,27.8697,27.911,27.8202,27.8202,91100.0
2007-11-06 13:15:00,33.69,33.71,33.66,33.68,50200.0,27.8202,27.8367,27.7954,27.8119,50200.0
2007-11-06 13:20:00,33.68,33.71,33.66,33.71,38500.0,27.8119,27.8367,27.7954,27.8367,38500.0
2007-11-06 13:25:00,33.71,33.73,33.68,33.68,45300.0,27.8367,27.8532,27.8119,27.8119,45300.0
2007-11-06 13:30:00,33.69,33.71,33.68,33.71,33800.0,27.8202,27.8367,27.8119,27.8367,33800.0
2007-11-06 13:35:00,33.71,33.77,33.7,33.73,55200.0,27.8367,27.8862,27.8284,27.8532,55200.0
2007-11-06 13:40:00,33.73,33.77,33.71,33.76,32300.0,27.8532,27.8862,27.8367,27.878,32300.0
2007-11-06 13:45:00,33.76,33.77,33.7,33.74,73200.0,27.878,27.8862,27.8284,27.8615,73200.0
2007-11-06 13:50:00,33.74,33.78,33.73,33.78,45400.0,27.8615,27.8945,27.8532,27.8945,45400.0
2007-11-06 13:55:00,33.78,33.78,33.73,33.74,70300.0,27.8945,27.8945,27.8532,27.8615,70300.0
2007-11-06 14:00:00,33.74,33.76,33.72,33.74,78900.0,27.8615,27.878,27.845,27.8615,78900.0
2007-11-06 14:05:00,33.74,33.77,33.71,33.73,51600.0,27.8615,27.8862,27.8367,27.8532,51600.0
2007-11-06 14:10:00,33.73,33.79,33.73,33.78,49000.0,27.8532,27.9028,27.8532,27.8945,49000.0
2007-11-06 14:15:00,33.78,33.78,33.75,33.78,37200.0,27.8945,27.8945,27.8697,27.8945,37200.0
2007-11-06 14:20:00,33.78,33.79,33.74,33.78,61400.0,27.8945,27.9028,27.8615,27.8945,61400.0
2007-11-06 14:25:00,33.78,33.78,33.74,33.75,45900.0,27.8945,27.8945,27.8615,27.8697,45900.0
2007-11-06 14:30:00,33.75,33.77,33.74,33.77,36900.0,27.8697,27.8862,27.8615,27.8862,36900.0
2007-11-06 14:35:00,33.76,33.77,33.75,33.77,44200.0,27.878,27.8862,27.8697,27.8862,44200.0
2007-11-06 14:40:00,33.76,33.78,33.74,33.75,39800.0,27.878,27.8945,27.8615,27.8697,39800.0
2007-11-06 14:45:00,33.75,33.77,33.74,33.76,49100.0,27.8697,27.8862,27.8615,27.878,49100.0
2007-11-06 14:50:00,33.76,33.77,33.75,33.76,35900.0,27.878,27.8862,27.8697,27.878,35900.0
2007-11-06 14:55:00,33.76,33.78,33.74,33.76,87000.0,27.878,27.8945,27.8615,27.878,87000.0
2007-11-06 15:00:00,33.76,33.81,33.76,33.79,39600.0,27.878,27.9193,27.878,27.9028,39600.0
2007-11-06 15:05:00,33.79,33.8,33.75,33.78,51300.0,27.9028,27.911,27.8697,27.8945,51300.0
2007-11-06 15:10:00,33.78,33.81,33.78,33.79,23800.0,27.8945,27.9193,27.8945,27.9028,23800.0
2007-11-06 15:15:00,33.8,33.91,33.79,33.9,64900.0,27.911,28.0019,27.9028,27.9936,64900.0
2007-11-06 15:20:00,33.91,33.96,33.91,33.96,65600.0,28.0019,28.0431,28.0019,28.0431,65600.0
2007-11-06 15:25:00,33.95,33.99,33.95,33.96,101600.0,28.0349,28.0679,28.0349,28.0431,101600.0
2007-11-06 15:30:00,33.96,34.02,33.96,34.01,145400.0,28.0431,28.0927,28.0431,28.0844,145400.0
2007-11-06 15:35:00,34.01,34.02,33.96,33.97,415300.0,28.0844,28.0927,28.0431,28.0514,415300.0
2007-11-06 15:40:00,33.97,34.05,33.96,34.03,151700.0,28.0514,28.1175,28.0431,28.1009,151700.0
2007-11-06 15:45:00,34.03,34.05,34.0,34.0,196300.0,28.1009,28.1175,28.0762,28.0762,196300.0
2007-11-06 15:50:00,34.0,34.05,33.99,34.01,201800.0,28.0762,28.1175,28.0679,28.0844,201800.0
2007-11-06 15:55:00,34.02,34.07,33.99,34.07,338500.0,28.0927,28.134,28.0679,28.134,338500.0
2007-11-07 09:30:00,33.53,33.73,33.53,33.73,132800.0,27.6881,27.8532,27.6881,27.8532,132800.0
2007-11-07 09:35:00,33.73,33.83,33.7,33.79,58600.0,27.8532,27.9358,27.8284,27.9028,58600.0
2007-11-07 09:40:00,33.79,33.8,33.71,33.75,71800.0,27.9028,27.911,27.8367,27.8697,71800.0
2007-11-07 09:45:00,33.73,33.83,33.72,33.82,96000.0,27.8532,27.9358,27.845,27.9275,96000.0
2007-11-07 09:50:00,33.82,33.83,33.77,33.78,61000.0,27.9275,27.9358,27.8862,27.8945,61000.0
2007-11-07 09:55:00,33.78,33.79,33.75,33.75,33100.0,27.8945,27.9028,27.8697,27.8697,33100.0
2007-11-07 10:00:00,33.75,33.75,33.63,33.69,51800.0,27.8697,27.8697,27.7706,27.8202,51800.0
2007-11-07 10:05:00,33.69,33.8,33.68,33.77,78800.0,27.8202,27.911,27.8119,27.8862,78800.0
2007-11-07 10:10:00,33.77,33.91,33.75,33.91,81500.0,27.8862,28.0019,27.8697,28.0019,81500.0
2007-11-07 10:15:00,33.91,33.98,33.91,33.93,132900.0,28.0019,28.0597,28.0019,28.0184,132900.0
2007-11-07 10:20:00,33.93,33.96,33.92,33.96,39100.0,28.0184,28.0431,28.0101,28.0431,39100.0
2007-11-07 10:25:00,33.96,33.98,33.93,33.98,48700.0,28.0431,28.0597,28.0184,28.0597,48700.0
2007-11-07 10:30:00,33.98,34.03,33.9,33.9,123300.0,28.0597,28.1009,27.9936,27.9936,123300.0
2007-11-07 10:35:00,33.89,33.91,33.75,33.79,90100.0,27.9853,28.0019,27.8697,27.9028,90100.0
2007-11-07 10:40:00,33.79,33.84,33.78,33.82,49100.0,27.9028,27.9441,27.8945,27.9275,49100.0
2007-11-07 10:45:00,33.81,33.88,33.77,33.81,50800.0,27.9193,27.9771,27.8862,27.9193,50800.0
2007-11-07 10:50:00,33.82,33.91,33.81,33.91,42600.0,27.9275,28.0019,27.9193,28.0019,42600.0
2007-11-07 10:55:00,33.89,33.91,33.78,33.79,58700.0,27.9853,28.0019,27.8945,27.9028,58700.0
2007-11-07 11:00:00,33.79,33.83,33.72,33.82,85700.0,27.9028,27.9358,27.845,27.9275,85700.0
2007-11-07 11:05:00,33.82,33.92,33.82,33.86,56400.0,27.9275,28.0101,27.9275,27.9606,56400.0
2007-11-07 11:10:00,33.87,33.92,33.79,33.84,61100.0,27.9688,28.0101,27.9028,27.9441,61100.0
2007-11-07 11:15:00,33.83,33.89,33.83,33.89,30700.0,27.9358,27.9853,27.9358,27.9853,30700.0
2007-11-07 11:20:00,33.89,33.89,33.83,33.84,21500.0,27.9853,27.9853,27.9358,27.9441,21500.0
2007-11-07 11:25:00,33.85,33.85,33.8,33.83,22800.0,27.9523,27.9523,27.911,27.9358,22800.0
2007-11-07 11:30:00,33.84,33.92,33.84,33.9,38700.0,27.9441,28.0101,27.9441,27.9936,38700.0
2007-11-07 11:35:00,33.9,33.91,33.85,33.87,13500.0,27.9936,28.0019,27.9523,27.9688,13500.0
2007-11-07 11:40:00,33.86,33.89,33.85,33.88,14900.0,27.9606,27.9853,27.9523,27.9771,14900.0
2007-11-07 11:45:00,33.88,33.89,33.88,33.88,28600.0,27.9771,27.9853,27.9771,27.9771,28600.0
2007-11-07 11:50:00,33.88,33.9,33.88,33.9,35500.0,27.9771,27.9936,27.9771,27.9936,35500.0
2007-11-07 11:55:00,33.9,33.91,33.88,33.9,49800.0,27.9936,28.0019,27.9771,27.9936,49800.0
2007-11-07 12:00:00,33.9,33.9,33.8,33.81,36800.0,27.9936,27.9936,27.911,27.9193,36800.0
2007-11-07 12:05:00,33.81,33.83,33.74,33.75,42600.0,27.9193,27.9358,27.8615,27.8697,42600.0
2007-11-07 12:10:00,33.74,33.74,33.61,33.62,75800.0,27.8615,27.8615,27.7541,27.7624,75800.0
2007-11-07 12:15:00,33.61,33.67,33.61,33.67,74700.0,27.7541,27.8037,27.7541,27.8037,74700.0
2007-11-07 12:20:00,33.67,33.69,33.65,33.68,50200.0,27.8037,27.8202,27.7872,27.8119,50200.0
2007-11-07 12:25:00,33.68,33.76,33.68,33.74,108800.0,27.8119,27.878,27.8119,27.8615,108800.0
2007-11-07 12:30:00,33.74,33.8,33.74,33.77,56600.0,27.8615,27.911,27.8615,27.8862,56600.0
2007-11-07 12:35:00,33.77,33.77,33.73,33.76,32800.0,27.8862,27.8862,27.8532,27.878,32800.0
2007-11-07 12:40:00,33.76,33.77,33.75,33.76,43400.0,27.878,27.8862,27.8697,27.878,43400.0
2007-11-07 12:45:00,33.75,33.76,33.73,33.74,77000.0,27.8697,27.878,27.8532,27.8615,77000.0
2007-11-07 12:50:00,33.73,33.74,33.65,33.7,102000.0,27.8532,27.8615,27.7872,27.8284,102000.0
2007-11-07 12:55:00,33.69,33.7,33.64,33.69,89600.0,27.8202,27.8284,27.7789,27.8202,89600.0
2007-11-07 13:00:00,33.69,33.76,33.68,33.75,73900.0,27.8202,27.878,27.8119,27.8697,73900.0
2007-11-07 13:05:00,33.76,33.77,33.74,33.75,65400.0,27.878,27.8862,27.8615,27.8697,65400.0
2007-11-07 13:10:00,33.74,33.75,33.59,33.59,66600.0,27.8615,27.8697,27.7376,27.7376,66600.0
2007-11-07 13:15:00,33.59,33.6,33.31,33.37,245400.0,27.7376,27.7459,27.5064,27.5559,245400.0
2007-11-07 13:20:00,33.37,33.51,33.32,33.49,129400.0,27.5559,27.6715,27.5147,27.655,129400.0
2007-11-07 13:25:00,33.5,33.54,33.49,33.51,60000.0,27.6633,27.6963,27.655,27.6715,60000.0
2007-11-07 13:30:00,33.52,33.55,33.5,33.55,34400.0,27.6798,27.7046,27.6633,27.7046,34400.0
2007-11-07 13:35:00,33.55,33.56,33.46,33.48,110500.0,27.7046,27.7128,27.6303,27.6468,110500.0
2007-11-07 13:40:00,33.46,33.57,33.46,33.53,54900.0,27.6303,27.7211,27.6303,27.6881,54900.0
2007-11-07 13:45:00,33.53,33.55,33.48,33.55,123700.0,27.6881,27.7046,27.6468,27.7046,123700.0
2007-11-07 13:50:00,33.54,33.6,33.52,33.53,44200.0,27.6963,27.7459,27.6798,27.6881,44200.0
2007-11-07 13:55:00,33.53,33.57,33.5,33.53,18400.0,27.6881,27.7211,27.6633,27.6881,18400.0
2007-11-07 14:00:00,33.52,33.55,33.5,33.54,27900.0,27.6798,27.7046,27.6633,27.6963,27900.0
2007-11-07 14:05:00,33.54,33.58,33.51,33.58,36000.0,27.6963,27.7294,27.6715,27.7294,36000.0
2007-11-07 14:10:00,33.57,33.75,33.52,33.75,89800.0,27.7211,27.8697,27.6798,27.8697,89800.0
2007-11-07 14:15:00,33.75,33.8,33.74,33.77,91200.0,27.8697,27.911,27.8615,27.8862,91200.0
2007-11-07 14:20:00,33.77,33.78,33.7,33.73,36100.0,27.8862,27.8945,27.8284,27.8532,36100.0
2007-11-07 14:25:00,33.73,33.81,33.71,33.78,49000.0,27.8532,27.9193,27.8367,27.8945,49000.0
2007-11-07 14:30:00,33.77,33.8,33.73,33.78,56900.0,27.8862,27.911,27.8532,27.8945,56900.0
2007-11-07 14:35:00,33.79,33.81,33.73,33.78,64900.0,27.9028,27.9193,27.8532,27.8945,64900.0
2007-11-07 14:40:00,33.78,33.9,33.78,33.88,87200.0,27.8945,27.9936,27.8945,27.9771,87200.0
2007-11-07 14:45:00,33.88,33.9,33.79,33.8,52900.0,27.9771,27.9936,27.9028,27.911,52900.0
2007-11-07 14:50:00,33.8,33.84,33.7,33.73,90100.0,27.911,27.9441,27.8284,27.8532,90100.0
2007-11-07 14:55:00,33.74,33.76,33.7,33.73,126400.0,27.8615,27.878,27.8284,27.8532,126400.0
2007-11-07 15:00:00,33.73,33.81,33.72,33.74,62800.0,27.8532,27.9193,27.845,27.8615,62800.0
2007-11-07 15:05:00,33.74,33.9,33.74,33.88,124800.0,27.8615,27.9936,27.8615,27.9771,124800.0
2007-11-07 15:10:00,33.88,33.93,33.74,33.77,90400.0,27.9771,28.0184,27.8615,27.8862,90400.0
2007-11-07 15:15:00,33.77,33.81,33.73,33.75,61200.0,27.8862,27.9193,27.8532,27.8697,61200.0
2007-11-07 15:20:00,33.75,33.77,33.69,33.7,105000.0,27.8697,27.8862,27.8202,27.8284,105000.0
2007-11-07 15:25:00,33.7,33.72,33.53,33.59,139600.0,27.8284,27.845,27.6881,27.7376,139600.0
2007-11-07 15:30:00,33.58,33.7,33.58,33.65,174000.0,27.7294,27.8284,27.7294,27.7872,174000.0
2007-11-07 15:35:00,33.66,33.69,33.55,33.55,134400.0,27.7954,27.8202,27.7046,27.7046,134400.0
2007-11-07 15:40:00,33.55,33.67,33.53,33.67,259200.0,27.7046,27.8037,27.6881,27.8037,259200.0
2007-11-07 15:45:00,33.66,33.68,33.62,33.65,154900.0,27.7954,27.8119,27.7624,27.7872,154900.0
2007-11-07 15:50:00,33.65,33.65,33.48,33.49,387100.0,27.7872,27.7872,27.6468,27.655,387100.0
2007-11-07 15:55:00,33.49,33.53,33.44,33.45,668700.0,27.655,27.6881,27.6137,27.622,668700.0
2007-11-08 09:30:00,33.44,33.68,33.44,33.66,113100.0,27.6137,27.8119,27.6137,27.7954,113100.0
2007-11-08 09:35:00,33.66,33.71,33.53,33.61,62000.0,27.7954,27.8367,27.6881,27.7541,62000.0
2007-11-08 09:40:00,33.61,33.66,33.45,33.47,82000.0,27.7541,27.7954,27.622,27.6385,82000.0
2007-11-08 09:45:00,33.48,33.53,33.43,33.44,86200.0,27.6468,27.6881,27.6055,27.6137,86200.0
2007-11-08 09:50:00,33.43,33.51,33.19,33.2,123400.0,27.6055,27.6715,27.4073,27.4156,123400.0
2007-11-08 09:55:00,33.2,33.43,33.2,33.29,119500.0,27.4156,27.6055,27.4156,27.4899,119500.0
2007-11-08 10:00:00,33.29,33.31,33.1,33.14,150100.0,27.4899,27.5064,27.333,27.366,150100.0
2007-11-08 10:05:00,33.14,33.28,33.1,33.23,74500.0,27.366,27.4816,27.333,27.4403,74500.0
2007-11-08 10:10:00,33.23,33.31,33.18,33.25,75400.0,27.4403,27.5064,27.399,27.4568,75400.0
2007-11-08 10:15:00,33.25,33.45,33.24,33.37,96900.0,27.4568,27.622,27.4486,27.5559,96900.0
2007-11-08 10:20:00,33.37,33.55,33.36,33.54,112300.0,27.5559,27.7046,27.5477,27.6963,112300.0
2007-11-08 10:25:00,33.54,33.65,33.53,33.64,70700.0,27.6963,27.7872,27.6881,27.7789,70700.0
2007-11-08 10:30:00,33.64,33.65,33.57,33.57,68000.0,27.7789,27.7872,27.7211,27.7211,68000.0
2007-11-08 10:35:00,33.58,33.6,33.48,33.48,87300.0,27.7294,27.7459,27.6468,27.6468,87300.0
2007-11-08 10:40:00,33.48,33.48,33.41,33.43,91200.0,27.6468,27.6468,27.589,27.6055,91200.0
2007-11-08 10:45:00,33.42,33.43,33.37,33.43,54800.0,27.5972,27.6055,27.5559,27.6055,54800.0
2007-11-08 10:50:00,33.42,33.45,33.4,33.44,55400.0,27.5972,27.622,27.5807,27.6137,55400.0
2007-11-08 10:55:00,33.44,33.46,33.37,33.43,80900.0,27.6137,27.6303,27.5559,27.6055,80900.0
2007-11-08 11:00:00,33.42,33.46,33.35,33.4,106100.0,27.5972,27.6303,27.5394,27.5807,106100.0
2007-11-08 11:05:00,33.4,33.45,33.38,33.42,55700.0,27.5807,27.622,27.5642,27.5972,55700.0
2007-11-08 11:10:00,33.43,33.48,33.43,33.45,59400.0,27.6055,27.6468,27.6055,27.622,59400.0
2007-11-08 11:15:00,33.45,33.52,33.42,33.42,81200.0,27.622,27.6798,27.5972,27.5972,81200.0
2007-11-08 11:20:00,33.41,33.41,33.3,33.32,82200.0,27.589,27.589,27.4981,27.5147,82200.0
2007-11-08 11:25:00,33.32,33.44,33.32,33.44,97000.0,27.5147,27.6137,27.5147,27.6137,97000.0
2007-11-08 11:30:00,33.44,33.5,33.43,33.44,90000.0,27.6137,27.6633,27.6055,27.6137,90000.0
2007-11-08 11:35:00,33.43,33.47,33.35,33.42,112100.0,27.6055,27.6385,27.5394,27.5972,112100.0
2007-11-08 11:40:00,33.43,33.48,33.36,33.41,96000.0,27.6055,27.6468,27.5477,27.589,96000.0
2007-11-08 11:45:00,33.41,33.44,33.38,33.38,124400.0,27.589,27.6137,27.5642,27.5642,124400.0
2007-11-08 11:50:00,33.38,33.39,33.26,33.33,78700.0,27.5642,27.5725,27.4651,27.5229,78700.0
2007-11-08 11:55:00,33.34,33.42,33.32,33.41,83800.0,27.5312,27.5972,27.5147,27.589,83800.0
2007-11-08 12:00:00,33.41,33.45,33.4,33.4,97700.0,27.589,27.622,27.5807,27.5807,97700.0
2007-11-08 12:05:00,33.4,33.44,33.32,33.37,103100.0,27.5807,27.6137,27.5147,27.5559,103100.0
2007-11-08 12:10:00,33.37,33.44,33.35,33.44,56000.0,27.5559,27.6137,27.5394,27.6137,56000.0
2007-11-08 12:15:00,33.43,33.45,33.29,33.33,85300.0,27.6055,27.622,27.4899,27.5229,85300.0
2007-11-08 12:20:00,33.32,33.32,33.26,33.27,81200.0,27.5147,27.5147,27.4651,27.4734,81200.0
2007-11-08 12:25:00,33.26,33.3,33.23,33.27,79600.0,27.4651,27.4981,27.4403,27.4734,79600.0
2007-11-08 12:30:00,33.25,33.3,33.2,33.23,39900.0,27.4568,27.4981,27.4156,27.4403,39900.0
2007-11-08 12:35:00,33.22,33.23,32.91,33.03,220200.0,27.4321,27.4403,27.1761,27.2752,220200.0
2007-11-08 12:40:00,33.03,33.07,32.94,32.98,212000.0,27.2752,27.3082,27.2009,27.2339,212000.0
2007-11-08 12:45:00,32.99,33.06,32.91,32.96,199400.0,27.2421,27.3,27.1761,27.2174,199400.0
2007-11-08 12:50:00,32.96,33.09,32.89,33.09,95000.0,27.2174,27.3247,27.1596,27.3247,95000.0
2007-11-08 12:55:00,33.08,33.15,33.04,33.1,167600.0,27.3165,27.3743,27.2834,27.333,167600.0
2007-11-08 13:00:00,33.1,33.24,33.09,33.22,126300.0,27.333,27.4486,27.3247,27.4321,126300.0
2007-11-08 13:05:00,33.22,33.22,33.12,33.18,125100.0,27.4321,27.4321,27.3495,27.399,125100.0
2007-11-08 13:10:00,33.18,33.43,33.16,33.32,157200.0,27.399,27.6055,27.3825,27.5147,157200.0
2007-11-08 13:15:00,33.32,33.59,33.26,33.54,174800.0,27.5147,27.7376,27.4651,27.6963,174800.0
2007-11-08 13:20:00,33.54,33.56,33.34,33.38,151900.0,27.6963,27.7128,27.5312,27.5642,151900.0
2007-11-08 13:25:00,33.38,33.42,33.3,33.38,95500.0,27.5642,27.5972,27.4981,27.5642,95500.0
2007-11-08 13:30:00,33.38,33.43,33.3,33.31,70600.0,27.5642,27.6055,27.4981,27.5064,70600.0
2007-11-08 13:35:00,33.32,33.36,33.27,33.31,81300.0,27.5147,27.5477,27.4734,27.5064,81300.0
2007-11-08 13:40:00,33.35,33.35,33.17,33.23,103300.0,27.5394,27.5394,27.3908,27.4403,103300.0
2007-11-08 13:45:00,33.23,33.24,33.13,33.14,126600.0,27.4403,27.4486,27.3578,27.366,126600.0
2007-11-08 13:50:00,33.13,33.14,32.99,33.06,166000.0,27.3578,27.366,27.2421,27.3,166000.0
2007-11-08 13:55:00,33.06,33.29,33.05,33.28,153300.0,27.3,27.4899,27.2917,27.4816,153300.0
2007-11-08 14:00:00,33.28,33.39,33.26,33.32,166700.0,27.4816,27.5725,27.4651,27.5147,166700.0
2007-11-08 14:05:00,33.31,33.35,33.3,33.31,108400.0,27.5064,27.5394,27.4981,27.5064,108400.0
2007-11-08 14:10:00,33.3,33.32,33.25,33.27,76100.0,27.4981,27.5147,27.4568,27.4734,76100.0
2007-11-08 14:15:00,33.28,33.28,33.24,33.27,113300.0,27.4816,27.4816,27.4486,27.4734,113300.0
2007-11-08 14:20:00,33.26,33.28,33.22,33.25,75000.0,27.4651,27.4816,27.4321,27.4568,75000.0
2007-11-08 14:25:00,33.24,33.26,33.17,33.19,90300.0,27.4486,27.4651,27.3908,27.4073,90300.0
2007-11-08 14:30:00,33.19,33.23,33.14,33.22,120000.0,27.4073,27.4403,27.366,27.4321,120000.0
2007-11-08 14:35:00,33.21,33.22,33.02,33.05,138900.0,27.4238,27.4321,27.2669,27.2917,138900.0
2007-11-08 14:40:00,33.05,33.14,33.04,33.1,92600.0,27.2917,27.366,27.2834,27.333,92600.0
2007-11-08 14:45:00,33.1,33.12,33.08,33.11,70200.0,27.333,27.3495,27.3165,27.3412,70200.0
2007-11-08 14:50:00,33.11,33.12,32.99,33.0,114900.0,27.3412,27.3495,27.2421,27.2504,114900.0
2007-11-08 14:55:00,33.0,33.17,32.98,33.16,163900.0,27.2504,27.3908,27.2339,27.3825,163900.0
2007-11-08 15:00:00,33.17,33.23,33.07,33.18,174700.0,27.3908,27.4403,27.3082,27.399,174700.0
2007-11-08 15:05:00,33.18,33.25,33.14,33.15,140600.0,27.399,27.4568,27.366,27.3743,140600.0
2007-11-08 15:10:00,33.14,33.17,33.06,33.15,101900.0,27.366,27.3908,27.3,27.3743,101900.0
2007-11-08 15:15:00,33.16,33.37,33.14,33.36,306700.0,27.3825,27.5559,27.366,27.5477,306700.0
2007-11-08 15:20:00,33.36,33.56,33.33,33.54,497000.0,27.5477,27.7128,27.5229,27.6963,497000.0
2007-11-08 15:25:00,33.54,33.56,33.48,33.55,194800.0,27.6963,27.7128,27.6468,27.7046,194800.0
2007-11-08 15:30:00,33.57,33.63,33.5,33.55,163000.0,27.7211,27.7706,27.6633,27.7046,163000.0
2007-11-08 15:35:00,33.55,33.64,33.5,33.64,227600.0,27.7046,27.7789,27.6633,27.7789,227600.0
2007-11-08 15:40:00,33.64,33.83,33.6,33.79,240800.0,27.7789,27.9358,27.7459,27.9028,240800.0
2007-11-08 15:45:00,33.79,33.83,33.63,33.72,376100.0,27.9028,27.9358,27.7706,27.845,376100.0
2007-11-08 15:50:00,33.72,33.79,33.65,33.71,407700.0,27.845,27.9028,27.7872,27.8367,407700.0
2007-11-08 15:55:00,33.72,33.75,33.57,33.57,414900.0,27.845,27.8697,27.7211,27.7211,414900.0
2007-11-09 09:30:00,33.04,33.2,32.72,32.78,395900.0,27.2834,27.4156,27.0192,27.0687,395900.0
2007-11-09 09:35:00,32.79,32.9,32.74,32.9,221300.0,27.077,27.1678,27.0357,27.1678,221300.0
2007-11-09 09:40:00,32.88,33.02,32.86,32.93,229200.0,27.1513,27.2669,27.1348,27.1926,229200.0
2007-11-09 09:45:00,32.93,33.0,32.8,32.97,241200.0,27.1926,27.2504,27.0853,27.2256,241200.0
2007-11-09 09:50:00,32.97,32.98,32.85,32.88,148000.0,27.2256,27.2339,27.1265,27.1513,148000.0
2007-11-09 09:55:00,32.88,32.93,32.82,32.86,153200.0,27.1513,27.1926,27.1018,27.1348,153200.0
2007-11-09 10:00:00,32.86,32.91,32.82,32.85,222900.0,27.1348,27.1761,27.1018,27.1265,222900.0
2007-11-09 10:05:00,32.84,32.94,32.84,32.84,145500.0,27.1183,27.2009,27.1183,27.1183,145500.0
2007-11-09 10:10:00,32.83,32.87,32.7,32.79,326600.0,27.11,27.1431,27.0027,27.077,326600.0
2007-11-09 10:15:00,32.78,32.83,32.73,32.82,187700.0,27.0687,27.11,27.0274,27.1018,187700.0
2007-11-09 10:20:00,32.81,32.83,32.66,32.69,257700.0,27.0935,27.11,26.9696,26.9944,257700.0
2007-11-09 10:25:00,32.69,32.72,32.63,32.64,201200.0,26.9944,27.0192,26.9449,26.9531,201200.0
2007-11-09 10:30:00,32.63,32.65,32.56,32.56,133800.0,26.9449,26.9614,26.8871,26.8871,133800.0
2007-11-09 10:35:00,32.56,32.61,32.52,32.58,118200.0,26.8871,26.9284,26.854,26.9036,118200.0
2007-11-09 10:40:00,32.59,32.6,32.45,32.47,185100.0,26.9118,26.9201,26.7962,26.8127,185100.0
2007-11-09 10:45:00,32.47,32.48,32.31,32.36,215000.0,26.8127,26.821,26.6806,26.7219,215000.0
2007-11-09 10:50:00,32.36,32.4,32.27,32.34,163700.0,26.7219,26.7549,26.6476,26.7054,163700.0
2007-11-09 10:55:00,32.33,32.42,32.32,32.37,214700.0,26.6971,26.7715,26.6889,26.7302,214700.0
2007-11-09 11:00:00,32.36,32.44,32.26,32.32,111000.0,26.7219,26.788,26.6393,26.6889,111000.0
2007-11-09 11:05:00,32.31,32.39,32.27,32.28,154500.0,26.6806,26.7467,26.6476,26.6559,154500.0
2007-11-09 11:10:00,32.28,32.31,32.06,32.22,214300.0,26.6559,26.6806,26.4742,26.6063,214300.0
2007-11-09 11:15:00,32.22,32.42,32.2,32.37,177800.0,26.6063,26.7715,26.5898,26.7302,177800.0
2007-11-09 11:20:00,32.37,32.59,32.34,32.59,239000.0,26.7302,26.9118,26.7054,26.9118,239000.0
2007-11-09 11:25:00,32.6,32.63,32.57,32.57,138700.0,26.9201,26.9449,26.8953,26.8953,138700.0
2007-11-09 11:30:00,32.56,32.71,32.55,32.61,184700.0,26.8871,27.0109,26.8788,26.9284,184700.0
2007-11-09 11:35:00,32.61,32.63,32.44,32.45,140900.0,26.9284,26.9449,26.788,26.7962,140900.0
2007-11-09 11:40:00,32.44,32.49,32.42,32.48,87800.0,26.788,26.8293,26.7715,26.821,87800.0
2007-11-09 11:45:00,32.49,32.65,32.46,32.55,175500.0,26.8293,26.9614,26.8045,26.8788,175500.0
2007-11-09 11:50:00,32.55,32.63,32.48,32.63,120200.0,26.8788,26.9449,26.821,26.9449,120200.0
2007-11-09 11:55:00,32.63,32.72,32.62,32.7,62300.0,26.9449,27.0192,26.9366,27.0027,62300.0
2007-11-09 12:00:00,32.7,32.7,32.54,32.63,304500.0,27.0027,27.0027,26.8706,26.9449,304500.0
2007-11-09 12:05:00,32.64,32.68,32.62,32.67,86700.0,26.9531,26.9862,26.9366,26.9779,86700.0
2007-11-09 12:10:00,32.67,32.74,32.65,32.74,91200.0,26.9779,27.0357,26.9614,27.0357,91200.0
2007-11-09 12:15:00,32.74,32.74,32.62,32.74,55000.0,27.0357,27.0357,26.9366,27.0357,55000.0
2007-11-09 12:20:00,32.74,32.77,32.71,32.73,75700.0,27.0357,27.0605,27.0109,27.0274,75700.0
2007-11-09 12:25:00,32.74,32.77,32.72,32.76,43000.0,27.0357,27.0605,27.0192,27.0522,43000.0
2007-11-09 12:30:00,32.76,32.8,32.75,32.78,98200.0,27.0522,27.0853,27.044,27.0687,98200.0
2007-11-09 12:35:00,32.78,32.94,32.76,32.91,161900.0,27.0687,27.2009,27.0522,27.1761,161900.0
2007-11-09 12:40:00,32.91,32.94,32.78,32.78,100200.0,27.1761,27.2009,27.0687,27.0687,100200.0
2007-11-09 12:45:00,32.78,32.84,32.72,32.75,72700.0,27.0687,27.1183,27.0192,27.044,72700.0
2007-11-09 12:50:00,32.74,32.75,32.65,32.65,70500.0,27.0357,27.044,26.9614,26.9614,70500.0
2007-11-09 12:55:00,32.66,32.67,32.57,32.59,85200.0,26.9696,26.9779,26.8953,26.9118,85200.0
2007-11-09 13:00:00,32.6,32.61,32.56,32.58,66200.0,26.9201,26.9284,26.8871,26.9036,66200.0
2007-11-09 13:05:00,32.57,32.61,32.52,32.56,98300.0,26.8953,26.9284,26.854,26.8871,98300.0
2007-11-09 13:10:00,32.56,32.62,32.54,32.58,57200.0,26.8871,26.9366,26.8706,26.9036,57200.0
2007-11-09 13:15:00,32.59,32.76,32.59,32.76,78700.0,26.9118,27.0522,26.9118,27.0522,78700.0
2007-11-09 13:20:00,32.75,32.86,32.74,32.83,111500.0,27.044,27.1348,27.0357,27.11,111500.0
2007-11-09 13:25:00,32.83,32.86,32.76,32.78,40100.0,27.11,27.1348,27.0522,27.0687,40100.0
2007-11-09 13:30:00,32.78,32.81,32.75,32.78,47600.0,27.0687,27.0935,27.044,27.0687,47600.0
2007-11-09 13:35:00,32.78,32.83,32.75,32.82,61800.0,27.0687,27.11,27.044,27.1018,61800.0
2007-11-09 13:40:00,32.83,32.93,32.79,32.87,161000.0,27.11,27.1926,27.077,27.1431,161000.0
2007-11-09 13:45:00,32.86,32.93,32.86,32.92,52100.0,27.1348,27.1926,27.1348,27.1843,52100.0
2007-11-09 13:50:00,32.92,32.93,32.86,32.9,68400.0,27.1843,27.1926,27.1348,27.1678,68400.0
2007-11-09 13:55:00,32.89,32.91,32.84,32.85,63700.0,27.1596,27.1761,27.1183,27.1265,63700.0
2007-11-09 14:00:00,32.85,32.95,32.8,32.94,73700.0,27.1265,27.2091,27.0853,27.2009,73700.0
2007-11-09 14:05:00,32.94,32.99,32.92,32.92,65800.0,27.2009,27.2421,27.1843,27.1843,65800.0
2007-11-09 14:10:00,32.92,33.0,32.91,32.95,73100.0,27.1843,27.2504,27.1761,27.2091,73100.0
2007-11-09 14:15:00,32.94,33.03,32.94,33.02,154800.0,27.2009,27.2752,27.2009,27.2669,154800.0
2007-11-09 14:20:00,33.03,33.05,32.96,33.02,117900.0,27.2752,27.2917,27.2174,27.2669,117900.0
2007-11-09 14:25:00,33.01,33.04,32.98,32.99,104000.0,27.2587,27.2834,27.2339,27.2421,104000.0
2007-11-09 14:30:00,33.0,33.04,32.98,32.99,94600.0,27.2504,27.2834,27.2339,27.2421,94600.0
2007-11-09 14:35:00,32.98,32.99,32.9,32.93,70600.0,27.2339,27.2421,27.1678,27.1926,70600.0
2007-11-09 14:40:00,32.94,33.0,32.93,32.96,91400.0,27.2009,27.2504,27.1926,27.2174,91400.0
2007-11-09 14:45:00,32.96,32.98,32.88,32.89,100600.0,27.2174,27.2339,27.1513,27.1596,100600.0
2007-11-09 14:50:00,32.9,32.9,32.76,32.76,163400.0,27.1678,27.1678,27.0522,27.0522,163400.0
2007-11-09 14:55:00,32.76,32.8,32.7,32.75,142000.0,27.0522,27.0853,27.0027,27.044,142000.0
2007-11-09 15:00:00,32.75,32.82,32.72,32.82,152500.0,27.044,27.1018,27.0192,27.1018,152500.0
2007-11-09 15:05:00,32.82,32.92,32.81,32.92,127200.0,27.1018,27.1843,27.0935,27.1843,127200.0
2007-11-09 15:10:00,32.9,32.94,32.87,32.94,77000.0,27.1678,27.2009,27.1431,27.2009,77000.0
2007-11-09 15:15:00,32.94,33.06,32.91,33.0,165600.0,27.2009,27.3,27.1761,27.2504,165600.0
2007-11-09 15:20:00,33.01,33.03,32.95,32.99,258700.0,27.2587,27.2752,27.2091,27.2421,258700.0
2007-11-09 15:25:00,32.99,32.99,32.93,32.97,129000.0,27.2421,27.2421,27.1926,27.2256,129000.0
2007-11-09 15:30:00,32.97,32.99,32.92,32.94,139600.0,27.2256,27.2421,27.1843,27.2009,139600.0
2007-11-09 15:35:00,32.94,32.95,32.87,32.93,216000.0,27.2009,27.2091,27.1431,27.1926,216000.0
2007-11-09 15:40:00,32.94,32.99,32.82,32.89,422900.0,27.2009,27.2421,27.1018,27.1596,422900.0
2007-11-09 15:45:00,32.89,33.0,32.81,32.83,344400.0,27.1596,27.2504,27.0935,27.11,344400.0
2007-11-09 15:50:00,32.82,32.84,32.7,32.7,412900.0,27.1018,27.1183,27.0027,27.0027,412900.0
2007-11-09 15:55:00,32.7,32.74,32.67,32.68,698000.0,27.0027,27.0357,26.9779,26.9862,698000.0
2007-11-12 09:30:00,32.0,32.7,32.0,32.57,221100.0,26.4246,27.0027,26.4246,26.8953,221100.0
2007-11-12 09:35:00,32.57,32.6,32.45,32.54,338900.0,26.8953,26.9201,26.7962,26.8706,338900.0
2007-11-12 09:40:00,32.55,32.55,32.34,32.44,205700.0,26.8788,26.8788,26.7054,26.788,205700.0
2007-11-12 09:45:00,32.44,32.54,32.43,32.5,139700.0,26.788,26.8706,26.7797,26.8375,139700.0
2007-11-12 09:50:00,32.51,32.59,32.47,32.59,200400.0,26.8458,26.9118,26.8127,26.9118,200400.0
2007-11-12 09:55:00,32.59,32.62,32.56,32.59,91500.0,26.9118,26.9366,26.8871,26.9118,91500.0
2007-11-12 10:00:00,32.59,32.59,32.48,32.51,111900.0,26.9118,26.9118,26.821,26.8458,111900.0
2007-11-12 10:05:00,32.51,32.59,32.51,32.57,109300.0,26.8458,26.9118,26.8458,26.8953,109300.0
2007-11-12 10:10:00,32.57,32.62,32.57,32.57,120800.0,26.8953,26.9366,26.8953,26.8953,120800.0
2007-11-12 10:15:00,32.57,32.7,32.56,32.69,79400.0,26.8953,27.0027,26.8871,26.9944,79400.0
2007-11-12 10:20:00,32.69,32.72,32.62,32.71,111000.0,26.9944,27.0192,26.9366,27.0109,111000.0
2007-11-12 10:25:00,32.71,32.71,32.57,32.61,134600.0,27.0109,27.0109,26.8953,26.9284,134600.0
2007-11-12 10:30:00,32.62,32.62,32.51,32.52,119900.0,26.9366,26.9366,26.8458,26.854,119900.0
2007-11-12 10:35:00,32.51,32.52,32.46,32.51,119600.0,26.8458,26.854,26.8045,26.8458,119600.0
2007-11-12 10:40:00,32.51,32.53,32.49,32.53,170700.0,26.8458,26.8623,26.8293,26.8623,170700.0
2007-11-12 10:45:00,32.53,32.54,32.47,32.47,94300.0,26.8623,26.8706,26.8127,26.8127,94300.0
2007-11-12 10:50:00,32.47,32.52,32.42,32.43,261800.0,26.8127,26.854,26.7715,26.7797,261800.0
2007-11-12 10:55:00,32.43,32.5,32.43,32.48,372800.0,26.7797,26.8375,26.7797,26.821,372800.0
2007-11-12 11:00:00,32.47,32.5,32.43,32.43,72600.0,26.8127,26.8375,26.7797,26.7797,72600.0
2007-11-12 11:05:00,32.43,32.51,32.42,32.5,90100.0,26.7797,26.8458,26.7715,26.8375,90100.0
2007-11-12 11:10:00,32.49,32.51,32.47,32.47,46200.0,26.8293,26.8458,26.8127,26.8127,46200.0
2007-11-12 11:15:00,32.47,32.48,32.42,32.44,68300.0,26.8127,26.821,26.7715,26.788,68300.0
2007-11-12 11:20:00,32.43,32.45,32.43,32.45,35300.0,26.7797,26.7962,26.7797,26.7962,35300.0
2007-11-12 11:25:00,32.45,32.51,32.45,32.5,222800.0,26.7962,26.8458,26.7962,26.8375,222800.0
2007-11-12 11:30:00,32.5,32.52,32.47,32.5,157700.0,26.8375,26.854,26.8127,26.8375,157700.0
2007-11-12 11:35:00,32.5,32.51,32.5,32.5,156700.0,26.8375,26.8458,26.8375,26.8375,156700.0
2007-11-12 11:40:00,32.5,32.51,32.5,32.51,167600.0,26.8375,26.8458,26.8375,26.8458,167600.0
2007-11-12 11:45:00,32.51,32.52,32.5,32.51,92100.0,26.8458,26.854,26.8375,26.8458,92100.0
2007-11-12 11:50:00,32.51,32.51,32.48,32.49,89700.0,26.8458,26.8458,26.821,26.8293,89700.0
2007-11-12 11:55:00,32.49,32.5,32.49,32.49,25600.0,26.8293,26.8375,26.8293,26.8293,25600.0
2007-11-12 12:00:00,32.49,32.52,32.49,32.51,106200.0,26.8293,26.854,26.8293,26.8458,106200.0
2007-11-12 12:05:00,32.51,32.57,32.51,32.57,132900.0,26.8458,26.8953,26.8458,26.8953,132900.0
2007-11-12 12:10:00,32.57,32.58,32.54,32.55,97200.0,26.8953,26.9036,26.8706,26.8788,97200.0
2007-11-12 12:15:00,32.55,32.56,32.54,32.54,125000.0,26.8788,26.8871,26.8706,26.8706,125000.0
2007-11-12 12:20:00,32.54,32.57,32.53,32.55,130700.0,26.8706,26.8953,26.8623,26.8788,130700.0
2007-11-12 12:25:00,32.55,32.56,32.51,32.51,75200.0,26.8788,26.8871,26.8458,26.8458,75200.0
2007-11-12 12:30:00,32.51,32.53,32.5,32.51,60900.0,26.8458,26.8623,26.8375,26.8458,60900.0
2007-11-12 12:35:00,32.51,32.52,32.5,32.5,78500.0,26.8458,26.854,26.8375,26.8375,78500.0
2007-11-12 12:40:00,32.5,32.51,32.38,32.38,213800.0,26.8375,26.8458,26.7384,26.7384,213800.0
2007-11-12 12:45:00,32.38,32.43,32.35,32.38,96600.0,26.7384,26.7797,26.7137,26.7384,96600.0
2007-11-12 12:50:00,32.38,32.38,32.3,32.34,78200.0,26.7384,26.7384,26.6724,26.7054,78200.0
2007-11-12 12:55:00,32.34,32.35,32.3,32.31,124700.0,26.7054,26.7137,26.6724,26.6806,124700.0
2007-11-12 13:00:00,32.31,32.31,32.25,32.28,112700.0,26.6806,26.6806,26.6311,26.6559,112700.0
2007-11-12 13:05:00,32.29,32.29,32.19,32.23,193800.0,26.6641,26.6641,26.5815,26.6146,193800.0
2007-11-12 13:10:00,32.23,32.27,32.21,32.25,114600.0,26.6146,26.6476,26.598,26.6311,114600.0
2007-11-12 13:15:00,32.25,32.32,32.24,32.3,79600.0,26.6311,26.6889,26.6228,26.6724,79600.0
2007-11-12 13:20:00,32.3,32.31,32.28,32.31,100300.0,26.6724,26.6806,26.6559,26.6806,100300.0
2007-11-12 13:25:00,32.31,32.34,32.28,32.32,99400.0,26.6806,26.7054,26.6559,26.6889,99400.0
2007-11-12 13:30:00,32.31,32.32,32.27,32.31,66600.0,26.6806,26.6889,26.6476,26.6806,66600.0
2007-11-12 13:35:00,32.31,32.33,32.27,32.28,123400.0,26.6806,26.6971,26.6476,26.6559,123400.0
2007-11-12 13:40:00,32.27,32.34,32.27,32.34,74500.0,26.6476,26.7054,26.6476,26.7054,74500.0
2007-11-12 13:45:00,32.34,32.39,32.33,32.38,93700.0,26.7054,26.7467,26.6971,26.7384,93700.0
2007-11-12 13:50:00,32.37,32.38,32.28,32.31,109100.0,26.7302,26.7384,26.6559,26.6806,109100.0
2007-11-12 13:55:00,32.31,32.41,32.31,32.37,120600.0,26.6806,26.7632,26.6806,26.7302,120600.0
2007-11-12 14:00:00,32.37,32.4,32.34,32.35,96200.0,26.7302,26.7549,26.7054,26.7137,96200.0
2007-11-12 14:05:00,32.36,32.39,32.31,32.36,76300.0,26.7219,26.7467,26.6806,26.7219,76300.0
2007-11-12 14:10:00,32.35,32.36,32.31,32.34,85700.0,26.7137,26.7219,26.6806,26.7054,85700.0
2007-11-12 14:15:00,32.35,32.39,32.29,32.34,81800.0,26.7137,26.7467,26.6641,26.7054,81800.0
2007-11-12 14:20:00,32.34,32.4,32.34,32.37,105400.0,26.7054,26.7549,26.7054,26.7302,105400.0
2007-11-12 14:25:00,32.39,32.42,32.32,32.38,125500.0,26.7467,26.7715,26.6889,26.7384,125500.0
2007-11-12 14:30:00,32.37,32.43,32.36,32.4,89800.0,26.7302,26.7797,26.7219,26.7549,89800.0
2007-11-12 14:35:00,32.4,32.46,32.39,32.42,106900.0,26.7549,26.8045,26.7467,26.7715,106900.0
2007-11-12 14:40:00,32.42,32.5,32.39,32.39,147800.0,26.7715,26.8375,26.7467,26.7467,147800.0
2007-11-12 14:45:00,32.4,32.41,32.35,32.35,113500.0,26.7549,26.7632,26.7137,26.7137,113500.0
2007-11-12 14:50:00,32.35,32.42,32.35,32.37,134000.0,26.7137,26.7715,26.7137,26.7302,134000.0
2007-11-12 14:55:00,32.38,32.39,32.35,32.38,87600.0,26.7384,26.7467,26.7137,26.7384,87600.0
2007-11-12 15:00:00,32.38,32.39,32.32,32.36,215300.0,26.7384,26.7467,26.6889,26.7219,215300.0
2007-11-12 15:05:00,32.36,32.42,32.29,32.4,211100.0,26.7219,26.7715,26.6641,26.7549,211100.0
2007-11-12 15:10:00,32.41,32.42,32.36,32.39,195300.0,26.7632,26.7715,26.7219,26.7467,195300.0
2007-11-12 15:15:00,32.38,32.44,32.37,32.4,196900.0,26.7384,26.788,26.7302,26.7549,196900.0
2007-11-12 15:20:00,32.39,32.4,32.32,32.33,125600.0,26.7467,26.7549,26.6889,26.6971,125600.0
2007-11-12 15:25:00,32.33,32.35,32.25,32.25,284200.0,26.6971,26.7137,26.6311,26.6311,284200.0
2007-11-12 15:30:00,32.25,32.25,32.2,32.21,287100.0,26.6311,26.6311,26.5898,26.598,287100.0
2007-11-12 15:35:00,32.2,32.22,32.2,32.21,256400.0,26.5898,26.6063,26.5898,26.598,256400.0
2007-11-12 15:40:00,32.22,32.24,32.19,32.2,547600.0,26.6063,26.6228,26.5815,26.5898,547600.0
2007-11-12 15:45:00,32.2,32.2,32.14,32.14,473400.0,26.5898,26.5898,26.5402,26.5402,473400.0
2007-11-12 15:50:00,32.15,32.15,32.06,32.07,475900.0,26.5485,26.5485,26.4742,26.4824,475900.0
2007-11-12 15:55:00,32.07,32.09,32.01,32.05,768100.0,26.4824,26.499,26.4329,26.4659,768100.0
2007-11-13 09:30:00,32.22,32.22,32.06,32.18,275200.0,26.6063,26.6063,26.4742,26.5733,275200.0
2007-11-13 09:35:00,32.18,32.4,32.17,32.37,292000.0,26.5733,26.7549,26.565,26.7302,292000.0
2007-11-13 09:40:00,32.37,32.38,32.23,32.32,117800.0,26.7302,26.7384,26.6146,26.6889,117800.0
2007-11-13 09:45:00,32.32,32.32,32.14,32.22,53500.0,26.6889,26.6889,26.5402,26.6063,53500.0
2007-11-13 09:50:00,32.22,32.25,32.16,32.24,71100.0,26.6063,26.6311,26.5568,26.6228,71100.0
2007-11-13 09:55:00,32.25,32.3,32.21,32.24,102500.0,26.6311,26.6724,26.598,26.6228,102500.0
2007-11-13 10:00:00,32.25,32.25,32.16,32.21,183500.0,26.6311,26.6311,26.5568,26.598,183500.0
2007-11-13 10:05:00,32.21,32.25,32.2,32.22,133700.0,26.598,26.6311,26.5898,26.6063,133700.0
2007-11-13 10:10:00,32.22,32.31,32.21,32.29,116400.0,26.6063,26.6806,26.598,26.6641,116400.0
2007-11-13 10:15:00,32.29,32.29,32.18,32.19,71200.0,26.6641,26.6641,26.5733,26.5815,71200.0
2007-11-13 10:20:00,32.2,32.25,32.19,32.25,114000.0,26.5898,26.6311,26.5815,26.6311,114000.0
2007-11-13 10:25:00,32.25,32.35,32.24,32.35,99800.0,26.6311,26.7137,26.6228,26.7137,99800.0
2007-11-13 10:30:00,32.35,32.4,32.35,32.37,52500.0,26.7137,26.7549,26.7137,26.7302,52500.0
2007-11-13 10:35:00,32.37,32.41,32.34,32.38,129800.0,26.7302,26.7632,26.7054,26.7384,129800.0
2007-11-13 10:40:00,32.38,32.5,32.37,32.5,89300.0,26.7384,26.8375,26.7302,26.8375,89300.0
2007-11-13 10:45:00,32.5,32.51,32.44,32.46,138100.0,26.8375,26.8458,26.788,26.8045,138100.0
2007-11-13 10:50:00,32.46,32.54,32.44,32.5,111100.0,26.8045,26.8706,26.788,26.8375,111100.0
2007-11-13 10:55:00,32.49,32.5,32.39,32.4,99700.0,26.8293,26.8375,26.7467,26.7549,99700.0
2007-11-13 11:00:00,32.4,32.41,32.37,32.39,51000.0,26.7549,26.7632,26.7302,26.7467,51000.0
2007-11-13 11:05:00,32.39,32.43,32.38,32.42,89700.0,26.7467,26.7797,26.7384,26.7715,89700.0
2007-11-13 11:10:00,32.41,32.44,32.38,32.38,73500.0,26.7632,26.788,26.7384,26.7384,73500.0
2007-11-13 11:15:00,32.39,32.44,32.38,32.44,87100.0,26.7467,26.788,26.7384,26.788,87100.0
2007-11-13 11:20:00,32.45,32.53,32.45,32.53,73900.0,26.7962,26.8623,26.7962,26.8623,73900.0
2007-11-13 11:25:00,32.53,32.6,32.53,32.58,92800.0,26.8623,26.9201,26.8623,26.9036,92800.0
2007-11-13 11:30:00,32.58,32.63,32.57,32.62,84000.0,26.9036,26.9449,26.8953,26.9366,84000.0
2007-11-13 11:35:00,32.63,32.65,32.61,32.61,114500.0,26.9449,26.9614,26.9284,26.9284,114500.0
2007-11-13 11:40:00,32.62,32.63,32.61,32.62,67300.0,26.9366,26.9449,26.9284,26.9366,67300.0
2007-11-13 11:45:00,32.62,32.62,32.56,32.61,155400.0,26.9366,26.9366,26.8871,26.9284,155400.0
2007-11-13 11:50:00,32.62,32.62,32.59,32.59,69500.0,26.9366,26.9366,26.9118,26.9118,69500.0
2007-11-13 11:55:00,32.6,32.62,32.59,32.6,71200.0,26.9201,26.9366,26.9118,26.9201,71200.0
2007-11-13 12:00:00,32.61,32.64,32.59,32.63,82300.0,26.9284,26.9531,26.9118,26.9449,82300.0
2007-11-13 12:05:00,32.63,32.63,32.6,32.6,38600.0,26.9449,26.9449,26.9201,26.9201,38600.0
2007-11-13 12:10:00,32.61,32.62,32.55,32.55,112500.0,26.9284,26.9366,26.8788,26.8788,112500.0
2007-11-13 12:15:00,32.56,32.63,32.55,32.62,71000.0,26.8871,26.9449,26.8788,26.9366,71000.0
2007-11-13 12:20:00,32.62,32.62,32.55,32.57,33100.0,26.9366,26.9366,26.8788,26.8953,33100.0
2007-11-13 12:25:00,32.57,32.6,32.57,32.6,35500.0,26.8953,26.9201,26.8953,26.9201,35500.0
2007-11-13 12:30:00,32.6,32.6,32.57,32.57,61900.0,26.9201,26.9201,26.8953,26.8953,61900.0
2007-11-13 12:35:00,32.57,32.58,32.57,32.57,31600.0,26.8953,26.9036,26.8953,26.8953,31600.0
2007-11-13 12:40:00,32.58,32.58,32.55,32.57,40900.0,26.9036,26.9036,26.8788,26.8953,40900.0
2007-11-13 12:45:00,32.57,32.57,32.49,32.49,68200.0,26.8953,26.8953,26.8293,26.8293,68200.0
2007-11-13 12:50:00,32.5,32.55,32.49,32.54,52500.0,26.8375,26.8788,26.8293,26.8706,52500.0
2007-11-13 12:55:00,32.55,32.55,32.48,32.49,68000.0,26.8788,26.8788,26.821,26.8293,68000.0
2007-11-13 13:00:00,32.49,32.52,32.48,32.49,79000.0,26.8293,26.854,26.821,26.8293,79000.0
2007-11-13 13:05:00,32.49,32.53,32.48,32.51,43000.0,26.8293,26.8623,26.821,26.8458,43000.0
2007-11-13 13:10:00,32.5,32.51,32.48,32.5,32500.0,26.8375,26.8458,26.821,26.8375,32500.0
2007-11-13 13:15:00,32.5,32.53,32.49,32.51,38800.0,26.8375,26.8623,26.8293,26.8458,38800.0
2007-11-13 13:20:00,32.52,32.57,32.51,32.57,56600.0,26.854,26.8953,26.8458,26.8953,56600.0
2007-11-13 13:25:00,32.57,32.63,32.56,32.61,50800.0,26.8953,26.9449,26.8871,26.9284,50800.0
2007-11-13 13:30:00,32.62,32.64,32.55,32.57,103900.0,26.9366,26.9531,26.8788,26.8953,103900.0
2007-11-13 13:35:00,32.57,32.63,32.55,32.6,170400.0,26.8953,26.9449,26.8788,26.9201,170400.0
2007-11-13 13:40:00,32.61,32.71,32.59,32.7,88200.0,26.9284,27.0109,26.9118,27.0027,88200.0
2007-11-13 13:45:00,32.69,32.75,32.69,32.7,87200.0,26.9944,27.044,26.9944,27.0027,87200.0
2007-11-13 13:50:00,32.7,32.79,32.7,32.76,105700.0,27.0027,27.077,27.0027,27.0522,105700.0
2007-11-13 13:55:00,32.75,32.78,32.74,32.74,94000.0,27.044,27.0687,27.0357,27.0357,94000.0
2007-11-13 14:00:00,32.73,32.74,32.59,32.65,171700.0,27.0274,27.0357,26.9118,26.9614,171700.0
2007-11-13 14:05:00,32.65,32.65,32.56,32.57,84500.0,26.9614,26.9614,26.8871,26.8953,84500.0
2007-11-13 14:10:00,32.57,32.68,32.56,32.61,96200.0,26.8953,26.9862,26.8871,26.9284,96200.0
2007-11-13 14:15:00,32.61,32.66,32.58,32.6,122400.0,26.9284,26.9696,26.9036,26.9201,122400.0
2007-11-13 14:20:00,32.6,32.65,32.58,32.65,134200.0,26.9201,26.9614,26.9036,26.9614,134200.0
2007-11-13 14:25:00,32.65,32.71,32.64,32.7,107200.0,26.9614,27.0109,26.9531,27.0027,107200.0
2007-11-13 14:30:00,32.7,32.72,32.65,32.68,47400.0,27.0027,27.0192,26.9614,26.9862,47400.0
2007-11-13 14:35:00,32.68,32.78,32.67,32.77,75600.0,26.9862,27.0687,26.9779,27.0605,75600.0
2007-11-13 14:40:00,32.76,32.79,32.75,32.76,79000.0,27.0522,27.077,27.044,27.0522,79000.0
2007-11-13 14:45:00,32.75,32.82,32.73,32.82,89400.0,27.044,27.1018,27.0274,27.1018,89400.0
2007-11-13 14:50:00,32.82,32.82,32.73,32.74,50000.0,27.1018,27.1018,27.0274,27.0357,50000.0
2007-11-13 14:55:00,32.74,32.74,32.67,32.67,80500.0,27.0357,27.0357,26.9779,26.9779,80500.0
2007-11-13 15:00:00,32.68,32.72,32.68,32.7,87000.0,26.9862,27.0192,26.9862,27.0027,87000.0
2007-11-13 15:05:00,32.7,32.74,32.69,32.71,80200.0,27.0027,27.0357,26.9944,27.0109,80200.0
2007-11-13 15:10:00,32.71,32.78,32.7,32.73,160300.0,27.0109,27.0687,27.0027,27.0274,160300.0
2007-11-13 15:15:00,32.74,32.77,32.72,32.77,224400.0,27.0357,27.0605,27.0192,27.0605,224400.0
2007-11-13 15:20:00,32.78,32.78,32.74,32.75,141900.0,27.0687,27.0687,27.0357,27.044,141900.0
2007-11-13 15:25:00,32.75,32.75,32.69,32.72,240200.0,27.044,27.044,26.9944,27.0192,240200.0
2007-11-13 15:30:00,32.74,32.79,32.72,32.78,90200.0,27.0357,27.077,27.0192,27.0687,90200.0
2007-11-13 15:35:00,32.78,32.79,32.76,32.77,97300.0,27.0687,27.077,27.0522,27.0605,97300.0
2007-11-13 15:40:00,32.77,32.89,32.77,32.87,274300.0,27.0605,27.1596,27.0605,27.1431,274300.0
2007-11-13 15:45:00,32.87,32.96,32.86,32.95,248700.0,27.1431,27.2174,27.1348,27.2091,248700.0
2007-11-13 15:50:00,32.95,33.0,32.94,32.99,391500.0,27.2091,27.2504,27.2009,27.2421,391500.0
2007-11-13 15:55:00,32.99,33.07,32.96,32.99,690400.0,27.2421,27.3082,27.2174,27.2421,690400.0
2007-11-14 09:30:00,33.14,33.14,32.51,32.54,311200.0,27.366,27.366,26.8458,26.8706,311200.0
2007-11-14 09:35:00,32.53,32.68,32.49,32.6,375800.0,26.8623,26.9862,26.8293,26.9201,375800.0
2007-11-14 09:40:00,32.6,32.65,32.53,32.54,192000.0,26.9201,26.9614,26.8623,26.8706,192000.0
2007-11-14 09:45:00,32.53,32.54,32.22,32.32,220600.0,26.8623,26.8706,26.6063,26.6889,220600.0
2007-11-14 09:50:00,32.33,32.4,32.3,32.33,266500.0,26.6971,26.7549,26.6724,26.6971,266500.0
2007-11-14 09:55:00,32.33,32.33,32.27,32.27,172100.0,26.6971,26.6971,26.6476,26.6476,172100.0
2007-11-14 10:00:00,32.27,32.31,32.24,32.24,164200.0,26.6476,26.6806,26.6228,26.6228,164200.0
2007-11-14 10:05:00,32.24,32.27,32.22,32.25,126800.0,26.6228,26.6476,26.6063,26.6311,126800.0
2007-11-14 10:10:00,32.26,32.3,32.16,32.3,225000.0,26.6393,26.6724,26.5568,26.6724,225000.0
2007-11-14 10:15:00,32.3,32.32,32.23,32.24,221200.0,26.6724,26.6889,26.6146,26.6228,221200.0
2007-11-14 10:20:00,32.23,32.27,32.22,32.27,141000.0,26.6146,26.6476,26.6063,26.6476,141000.0
2007-11-14 10:25:00,32.27,32.29,32.18,32.2,212000.0,26.6476,26.6641,26.5733,26.5898,212000.0
2007-11-14 10:30:00,32.2,32.24,32.19,32.22,159900.0,26.5898,26.6228,26.5815,26.6063,159900.0
2007-11-14 10:35:00,32.22,32.24,32.18,32.18,151000.0,26.6063,26.6228,26.5733,26.5733,151000.0
2007-11-14 10:40:00,32.18,32.22,32.17,32.18,82700.0,26.5733,26.6063,26.565,26.5733,82700.0
2007-11-14 10:45:00,32.18,32.23,32.17,32.22,161100.0,26.5733,26.6146,26.565,26.6063,161100.0
2007-11-14 10:50:00,32.23,32.23,32.19,32.2,70300.0,26.6146,26.6146,26.5815,26.5898,70300.0
2007-11-14 10:55:00,32.19,32.21,32.06,32.06,239400.0,26.5815,26.598,26.4742,26.4742,239400.0
2007-11-14 11:00:00,32.06,32.23,32.06,32.1,409700.0,26.4742,26.6146,26.4742,26.5072,409700.0
2007-11-14 11:05:00,32.11,32.17,32.1,32.11,317500.0,26.5155,26.565,26.5072,26.5155,317500.0
2007-11-14 11:10:00,32.1,32.1,32.02,32.03,100500.0,26.5072,26.5072,26.4412,26.4494,100500.0
2007-11-14 11:15:00,32.03,32.06,32.03,32.04,107400.0,26.4494,26.4742,26.4494,26.4577,107400.0
2007-11-14 11:20:00,32.04,32.05,32.02,32.03,102800.0,26.4577,26.4659,26.4412,26.4494,102800.0
2007-11-14 11:25:00,32.03,32.07,32.03,32.04,117400.0,26.4494,26.4824,26.4494,26.4577,117400.0
2007-11-14 11:30:00,32.04,32.08,32.04,32.07,113200.0,26.4577,26.4907,26.4577,26.4824,113200.0
2007-11-14 11:35:00,32.08,32.08,32.04,32.05,92100.0,26.4907,26.4907,26.4577,26.4659,92100.0
2007-11-14 11:40:00,32.05,32.07,32.05,32.07,202300.0,26.4659,26.4824,26.4659,26.4824,202300.0
2007-11-14 11:45:00,32.06,32.12,32.04,32.12,230200.0,26.4742,26.5237,26.4577,26.5237,230200.0
2007-11-14 11:50:00,32.11,32.18,32.11,32.14,116600.0,26.5155,26.5733,26.5155,26.5402,116600.0
2007-11-14 11:55:00,32.14,32.17,32.13,32.16,80900.0,26.5402,26.565,26.532,26.5568,80900.0
2007-11-14 12:00:00,32.16,32.16,32.12,32.12,38800.0,26.5568,26.5568,26.5237,26.5237,38800.0
2007-11-14 12:05:00,32.12,32.13,32.04,32.07,68100.0,26.5237,26.532,26.4577,26.4824,68100.0
2007-11-14 12:10:00,32.07,32.14,32.04,32.13,53100.0,26.4824,26.5402,26.4577,26.532,53100.0
2007-11-14 12:15:00,32.13,32.14,32.08,32.09,73200.0,26.532,26.5402,26.4907,26.499,73200.0
2007-11-14 12:20:00,32.09,32.14,32.09,32.14,40500.0,26.499,26.5402,26.499,26.5402,40500.0
2007-11-14 12:25:00,32.13,32.17,32.13,32.15,58000.0,26.532,26.565,26.532,26.5485,58000.0
2007-11-14 12:30:00,32.15,32.15,32.12,32.13,59700.0,26.5485,26.5485,26.5237,26.532,59700.0
2007-11-14 12:35:00,32.13,32.14,32.08,32.08,95400.0,26.532,26.5402,26.4907,26.4907,95400.0
2007-11-14 12:40:00,32.08,32.1,32.07,32.08,85800.0,26.4907,26.5072,26.4824,26.4907,85800.0
2007-11-14 12:45:00,32.08,32.08,32.02,32.02,97000.0,26.4907,26.4907,26.4412,26.4412,97000.0
2007-11-14 12:50:00,32.03,32.07,32.02,32.06,105400.0,26.4494,26.4824,26.4412,26.4742,105400.0
2007-11-14 12:55:00,32.06,32.09,32.02,32.05,103500.0,26.4742,26.499,26.4412,26.4659,103500.0
2007-11-14 13:00:00,32.04,32.06,32.01,32.02,95000.0,26.4577,26.4742,26.4329,26.4412,95000.0
2007-11-14 13:05:00,32.02,32.07,32.01,32.01,90100.0,26.4412,26.4824,26.4329,26.4329,90100.0
2007-11-14 13:10:00,32.01,32.06,32.01,32.03,94800.0,26.4329,26.4742,26.4329,26.4494,94800.0
2007-11-14 13:15:00,32.04,32.04,32.03,32.04,50800.0,26.4577,26.4577,26.4494,26.4577,50800.0
2007-11-14 13:20:00,32.04,32.04,32.02,32.03,64900.0,26.4577,26.4577,26.4412,26.4494,64900.0
2007-11-14 13:25:00,32.03,32.03,31.97,32.01,311400.0,26.4494,26.4494,26.3999,26.4329,311400.0
2007-11-14 13:30:00,32.01,32.02,31.98,32.0,93800.0,26.4329,26.4412,26.4081,26.4246,93800.0
2007-11-14 13:35:00,32.01,32.03,31.98,31.98,122600.0,26.4329,26.4494,26.4081,26.4081,122600.0
2007-11-14 13:40:00,31.99,32.04,31.97,32.03,107900.0,26.4164,26.4577,26.3999,26.4494,107900.0
2007-11-14 13:45:00,32.04,32.06,32.01,32.05,137500.0,26.4577,26.4742,26.4329,26.4659,137500.0
2007-11-14 13:50:00,32.06,32.09,32.04,32.08,158200.0,26.4742,26.499,26.4577,26.4907,158200.0
2007-11-14 13:55:00,32.08,32.12,32.0,32.03,237800.0,26.4907,26.5237,26.4246,26.4494,237800.0
2007-11-14 14:00:00,32.02,32.04,31.99,32.01,146300.0,26.4412,26.4577,26.4164,26.4329,146300.0
2007-11-14 14:05:00,32.0,32.02,32.0,32.02,59100.0,26.4246,26.4412,26.4246,26.4412,59100.0
2007-11-14 14:10:00,32.01,32.05,31.99,32.03,100700.0,26.4329,26.4659,26.4164,26.4494,100700.0
2007-11-14 14:15:00,32.04,32.04,31.99,31.99,81400.0,26.4577,26.4577,26.4164,26.4164,81400.0
2007-11-14 14:20:00,31.99,32.01,31.97,31.98,124800.0,26.4164,26.4329,26.3999,26.4081,124800.0
2007-11-14 14:25:00,31.98,32.01,31.96,32.0,111400.0,26.4081,26.4329,26.3916,26.4246,111400.0
2007-11-14 14:30:00,32.0,32.01,31.97,31.97,111400.0,26.4246,26.4329,26.3999,26.3999,111400.0
2007-11-14 14:35:00,31.97,32.01,31.97,31.99,111400.0,26.3999,26.4329,26.3999,26.4164,111400.0
2007-11-14 14:40:00,31.99,32.0,31.93,31.95,150400.0,26.4164,26.4246,26.3668,26.3833,150400.0
2007-11-14 14:45:00,31.94,31.95,31.84,31.85,164800.0,26.3751,26.3833,26.2925,26.3008,164800.0
2007-11-14 14:50:00,31.85,31.89,31.85,31.87,143800.0,26.3008,26.3338,26.3008,26.3173,143800.0
2007-11-14 14:55:00,31.88,31.88,31.85,31.85,125800.0,26.3255,26.3255,26.3008,26.3008,125800.0
2007-11-14 15:00:00,31.85,31.87,31.75,31.78,616300.0,26.3008,26.3173,26.2182,26.243,616300.0
2007-11-14 15:05:00,31.78,31.89,31.77,31.86,306400.0,26.243,26.3338,26.2347,26.309,306400.0
2007-11-14 15:10:00,31.87,31.97,31.85,31.94,213900.0,26.3173,26.3999,26.3008,26.3751,213900.0
2007-11-14 15:15:00,31.94,31.98,31.93,31.93,215100.0,26.3751,26.4081,26.3668,26.3668,215100.0
2007-11-14 15:20:00,31.94,31.94,31.89,31.9,261100.0,26.3751,26.3751,26.3338,26.3421,261100.0
2007-11-14 15:25:00,31.91,31.91,31.85,31.91,208100.0,26.3503,26.3503,26.3008,26.3503,208100.0
2007-11-14 15:30:00,31.91,31.91,31.86,31.89,273100.0,26.3503,26.3503,26.309,26.3338,273100.0
2007-11-14 15:35:00,31.89,31.93,31.87,31.92,372200.0,26.3338,26.3668,26.3173,26.3586,372200.0
2007-11-14 15:40:00,31.92,31.94,31.85,31.91,696500.0,26.3586,26.3751,26.3008,26.3503,696500.0
2007-11-14 15:45:00,31.91,31.93,31.88,31.89,511700.0,26.3503,26.3668,26.3255,26.3338,511700.0
2007-11-14 15:50:00,31.89,31.91,31.77,31.85,552500.0,26.3338,26.3503,26.2347,26.3008,552500.0
2007-11-14 15:55:00,31.86,31.86,31.79,31.81,657500.0,26.309,26.309,26.2512,26.2677,657500.0
2007-11-15 09:30:00,31.8,32.17,31.75,32.04,766000.0,26.2595,26.565,26.2182,26.4577,766000.0
2007-11-15 09:35:00,32.05,32.08,31.92,31.97,179700.0,26.4659,26.4907,26.3586,26.3999,179700.0
2007-11-15 09:40:00,31.99,32.05,31.86,32.01,167900.0,26.4164,26.4659,26.309,26.4329,167900.0
2007-11-15 09:45:00,32.01,32.03,31.86,31.99,68900.0,26.4329,26.4494,26.309,26.4164,68900.0
2007-11-15 09:50:00,32.0,32.2,31.99,32.13,87400.0,26.4246,26.5898,26.4164,26.532,87400.0
2007-11-15 09:55:00,32.14,32.21,32.1,32.16,94700.0,26.5402,26.598,26.5072,26.5568,94700.0
2007-11-15 10:00:00,32.17,32.21,32.09,32.21,113100.0,26.565,26.598,26.499,26.598,113100.0
2007-11-15 10:05:00,32.21,32.33,32.18,32.32,177200.0,26.598,26.6971,26.5733,26.6889,177200.0
2007-11-15 10:10:00,32.32,32.45,32.31,32.43,228500.0,26.6889,26.7962,26.6806,26.7797,228500.0
2007-11-15 10:15:00,32.42,32.49,32.42,32.47,117600.0,26.7715,26.8293,26.7715,26.8127,117600.0
2007-11-15 10:20:00,32.47,32.48,32.42,32.45,73300.0,26.8127,26.821,26.7715,26.7962,73300.0
2007-11-15 10:25:00,32.45,32.46,32.37,32.42,64600.0,26.7962,26.8045,26.7302,26.7715,64600.0
2007-11-15 10:30:00,32.41,32.45,32.35,32.4,115600.0,26.7632,26.7962,26.7137,26.7549,115600.0
2007-11-15 10:35:00,32.39,32.48,32.38,32.39,122600.0,26.7467,26.821,26.7384,26.7467,122600.0
2007-11-15 10:40:00,32.38,32.39,32.35,32.37,61500.0,26.7384,26.7467,26.7137,26.7302,61500.0
2007-11-15 10:45:00,32.36,32.45,32.35,32.45,66200.0,26.7219,26.7962,26.7137,26.7962,66200.0
2007-11-15 10:50:00,32.44,32.49,32.44,32.47,77100.0,26.788,26.8293,26.788,26.8127,77100.0
2007-11-15 10:55:00,32.46,32.47,32.42,32.44,52800.0,26.8045,26.8127,26.7715,26.788,52800.0
2007-11-15 11:00:00,32.44,32.52,32.37,32.48,65900.0,26.788,26.854,26.7302,26.821,65900.0
2007-11-15 11:05:00,32.47,32.5,32.45,32.46,92000.0,26.8127,26.8375,26.7962,26.8045,92000.0
2007-11-15 11:10:00,32.46,32.46,32.42,32.42,35100.0,26.8045,26.8045,26.7715,26.7715,35100.0
2007-11-15 11:15:00,32.42,32.44,32.4,32.42,35400.0,26.7715,26.788,26.7549,26.7715,35400.0
2007-11-15 11:20:00,32.41,32.42,32.4,32.42,28800.0,26.7632,26.7715,26.7549,26.7715,28800.0
2007-11-15 11:25:00,32.42,32.43,32.37,32.38,39600.0,26.7715,26.7797,26.7302,26.7384,39600.0
2007-11-15 11:30:00,32.38,32.39,32.33,32.35,56100.0,26.7384,26.7467,26.6971,26.7137,56100.0
2007-11-15 11:35:00,32.35,32.37,32.35,32.36,28300.0,26.7137,26.7302,26.7137,26.7219,28300.0
2007-11-15 11:40:00,32.35,32.4,32.35,32.4,50500.0,26.7137,26.7549,26.7137,26.7549,50500.0
2007-11-15 11:45:00,32.4,32.43,32.4,32.42,32900.0,26.7549,26.7797,26.7549,26.7715,32900.0
2007-11-15 11:50:00,32.43,32.43,32.35,32.35,64700.0,26.7797,26.7797,26.7137,26.7137,64700.0
2007-11-15 11:55:00,32.37,32.42,32.36,32.38,73900.0,26.7302,26.7715,26.7219,26.7384,73900.0
2007-11-15 12:00:00,32.39,32.48,32.38,32.45,92100.0,26.7467,26.821,26.7384,26.7962,92100.0
2007-11-15 12:05:00,32.45,32.49,32.45,32.49,72100.0,26.7962,26.8293,26.7962,26.8293,72100.0
2007-11-15 12:10:00,32.49,32.5,32.47,32.48,59200.0,26.8293,26.8375,26.8127,26.821,59200.0
2007-11-15 12:15:00,32.48,32.54,32.46,32.47,104600.0,26.821,26.8706,26.8045,26.8127,104600.0
2007-11-15 12:20:00,32.46,32.47,32.44,32.47,61400.0,26.8045,26.8127,26.788,26.8127,61400.0
2007-11-15 12:25:00,32.46,32.47,32.41,32.42,50200.0,26.8045,26.8127,26.7632,26.7715,50200.0
2007-11-15 12:30:00,32.41,32.44,32.39,32.41,57900.0,26.7632,26.788,26.7467,26.7632,57900.0
2007-11-15 12:35:00,32.42,32.45,32.4,32.44,41300.0,26.7715,26.7962,26.7549,26.788,41300.0
2007-11-15 12:40:00,32.44,32.45,32.38,32.39,53800.0,26.788,26.7962,26.7384,26.7467,53800.0
2007-11-15 12:45:00,32.38,32.46,32.38,32.44,74900.0,26.7384,26.8045,26.7384,26.788,74900.0
2007-11-15 12:50:00,32.44,32.48,32.43,32.46,103000.0,26.788,26.821,26.7797,26.8045,103000.0
2007-11-15 12:55:00,32.45,32.49,32.45,32.47,31000.0,26.7962,26.8293,26.7962,26.8127,31000.0
2007-11-15 13:00:00,32.47,32.5,32.47,32.49,39700.0,26.8127,26.8375,26.8127,26.8293,39700.0
2007-11-15 13:05:00,32.5,32.54,32.48,32.51,58000.0,26.8375,26.8706,26.821,26.8458,58000.0
2007-11-15 13:10:00,32.51,32.58,32.5,32.57,86600.0,26.8458,26.9036,26.8375,26.8953,86600.0
2007-11-15 13:15:00,32.57,32.57,32.5,32.5,57000.0,26.8953,26.8953,26.8375,26.8375,57000.0
2007-11-15 13:20:00,32.5,32.5,32.46,32.49,45600.0,26.8375,26.8375,26.8045,26.8293,45600.0
2007-11-15 13:25:00,32.49,32.56,32.49,32.55,83900.0,26.8293,26.8871,26.8293,26.8788,83900.0
2007-11-15 13:30:00,32.56,32.65,32.55,32.63,155400.0,26.8871,26.9614,26.8788,26.9449,155400.0
2007-11-15 13:35:00,32.63,32.63,32.56,32.56,74000.0,26.9449,26.9449,26.8871,26.8871,74000.0
2007-11-15 13:40:00,32.57,32.59,32.54,32.59,81500.0,26.8953,26.9118,26.8706,26.9118,81500.0
2007-11-15 13:45:00,32.59,32.61,32.56,32.56,58600.0,26.9118,26.9284,26.8871,26.8871,58600.0
2007-11-15 13:50:00,32.57,32.58,32.52,32.53,129100.0,26.8953,26.9036,26.854,26.8623,129100.0
2007-11-15 13:55:00,32.54,32.57,32.53,32.57,68200.0,26.8706,26.8953,26.8623,26.8953,68200.0
2007-11-15 14:00:00,32.57,32.6,32.53,32.59,149100.0,26.8953,26.9201,26.8623,26.9118,149100.0
2007-11-15 14:05:00,32.59,32.66,32.58,32.64,151000.0,26.9118,26.9696,26.9036,26.9531,151000.0
2007-11-15 14:10:00,32.65,32.68,32.61,32.66,95000.0,26.9614,26.9862,26.9284,26.9696,95000.0
2007-11-15 14:15:00,32.65,32.72,32.65,32.72,90600.0,26.9614,27.0192,26.9614,27.0192,90600.0
2007-11-15 14:20:00,32.72,32.76,32.7,32.74,191400.0,27.0192,27.0522,27.0027,27.0357,191400.0
2007-11-15 14:25:00,32.74,32.8,32.72,32.74,131900.0,27.0357,27.0853,27.0192,27.0357,131900.0
2007-11-15 14:30:00,32.74,32.83,32.73,32.82,96500.0,27.0357,27.11,27.0274,27.1018,96500.0
2007-11-15 14:35:00,32.8,32.84,32.78,32.8,93100.0,27.0853,27.1183,27.0687,27.0853,93100.0
2007-11-15 14:40:00,32.8,32.8,32.67,32.69,133800.0,27.0853,27.0853,26.9779,26.9944,133800.0
2007-11-15 14:45:00,32.7,32.71,32.64,32.65,131400.0,27.0027,27.0109,26.9531,26.9614,131400.0
2007-11-15 14:50:00,32.65,32.66,32.57,32.57,121300.0,26.9614,26.9696,26.8953,26.8953,121300.0
2007-11-15 14:55:00,32.57,32.6,32.5,32.51,141400.0,26.8953,26.9201,26.8375,26.8458,141400.0
2007-11-15 15:00:00,32.52,32.58,32.5,32.5,181000.0,26.854,26.9036,26.8375,26.8375,181000.0
2007-11-15 15:05:00,32.5,32.51,32.42,32.46,200600.0,26.8375,26.8458,26.7715,26.8045,200600.0
2007-11-15 15:10:00,32.45,32.47,32.42,32.47,143200.0,26.7962,26.8127,26.7715,26.8127,143200.0
2007-11-15 15:15:00,32.47,32.51,32.45,32.5,132200.0,26.8127,26.8458,26.7962,26.8375,132200.0
2007-11-15 15:20:00,32.51,32.7,32.49,32.52,106500.0,26.8458,27.0027,26.8293,26.854,106500.0
2007-11-15 15:25:00,32.52,32.6,32.52,32.55,174700.0,26.854,26.9201,26.854,26.8788,174700.0
2007-11-15 15:30:00,32.54,32.55,32.39,32.39,237400.0,26.8706,26.8788,26.7467,26.7467,237400.0
2007-11-15 15:35:00,32.39,32.43,32.34,32.34,253600.0,26.7467,26.7797,26.7054,26.7054,253600.0
2007-11-15 15:40:00,32.34,32.38,32.3,32.35,396900.0,26.7054,26.7384,26.6724,26.7137,396900.0
2007-11-15 15:45:00,32.37,32.46,32.34,32.35,391300.0,26.7302,26.8045,26.7054,26.7137,391300.0
2007-11-15 15:50:00,32.34,32.4,32.3,32.33,393000.0,26.7054,26.7549,26.6724,26.6971,393000.0
2007-11-15 15:55:00,32.33,32.46,32.32,32.43,557400.0,26.6971,26.8045,26.6889,26.7797,557400.0
2007-11-16 09:30:00,32.59,32.7,32.55,32.56,1172300.0,26.9118,27.0027,26.8788,26.8871,1172300.0
2007-11-16 09:35:00,32.55,32.56,32.36,32.42,72700.0,26.8788,26.8871,26.7219,26.7715,72700.0
2007-11-16 09:40:00,32.43,32.47,32.35,32.41,115400.0,26.7797,26.8127,26.7137,26.7632,115400.0
2007-11-16 09:45:00,32.4,32.48,32.4,32.43,51900.0,26.7549,26.821,26.7549,26.7797,51900.0
2007-11-16 09:50:00,32.43,32.43,32.28,32.33,108400.0,26.7797,26.7797,26.6559,26.6971,108400.0
2007-11-16 09:55:00,32.33,32.36,32.21,32.23,81200.0,26.6971,26.7219,26.598,26.6146,81200.0
2007-11-16 10:00:00,32.21,32.28,32.1,32.15,170900.0,26.598,26.6559,26.5072,26.5485,170900.0
2007-11-16 10:05:00,32.14,32.25,32.12,32.2,80000.0,26.5402,26.6311,26.5237,26.5898,80000.0
2007-11-16 10:10:00,32.21,32.23,32.19,32.21,55500.0,26.598,26.6146,26.5815,26.598,55500.0
2007-11-16 10:15:00,32.2,32.22,32.18,32.19,88800.0,26.5898,26.6063,26.5733,26.5815,88800.0
2007-11-16 10:20:00,32.18,32.22,32.17,32.21,81100.0,26.5733,26.6063,26.565,26.598,81100.0
2007-11-16 10:25:00,32.22,32.23,32.13,32.14,75700.0,26.6063,26.6146,26.532,26.5402,75700.0
2007-11-16 10:30:00,32.13,32.2,32.13,32.15,60000.0,26.532,26.5898,26.532,26.5485,60000.0
2007-11-16 10:35:00,32.15,32.2,32.11,32.17,86800.0,26.5485,26.5898,26.5155,26.565,86800.0
2007-11-16 10:40:00,32.17,32.23,32.15,32.18,75000.0,26.565,26.6146,26.5485,26.5733,75000.0
2007-11-16 10:45:00,32.19,32.19,32.13,32.17,44500.0,26.5815,26.5815,26.532,26.565,44500.0
2007-11-16 10:50:00,32.17,32.21,32.16,32.17,42300.0,26.565,26.598,26.5568,26.565,42300.0
2007-11-16 10:55:00,32.17,32.23,32.15,32.15,25100.0,26.565,26.6146,26.5485,26.5485,25100.0
2007-11-16 11:00:00,32.15,32.24,32.15,32.2,83300.0,26.5485,26.6228,26.5485,26.5898,83300.0
2007-11-16 11:05:00,32.2,32.24,32.19,32.2,33600.0,26.5898,26.6228,26.5815,26.5898,33600.0
2007-11-16 11:10:00,32.21,32.22,32.19,32.2,23100.0,26.598,26.6063,26.5815,26.5898,23100.0
2007-11-16 11:15:00,32.2,32.22,32.17,32.17,31600.0,26.5898,26.6063,26.565,26.565,31600.0
2007-11-16 11:20:00,32.17,32.19,32.12,32.14,97000.0,26.565,26.5815,26.5237,26.5402,97000.0
2007-11-16 11:25:00,32.14,32.14,32.05,32.07,110800.0,26.5402,26.5402,26.4659,26.4824,110800.0
2007-11-16 11:30:00,32.08,32.14,32.04,32.13,160600.0,26.4907,26.5402,26.4577,26.532,160600.0
2007-11-16 11:35:00,32.12,32.14,32.09,32.11,41200.0,26.5237,26.5402,26.499,26.5155,41200.0
2007-11-16 11:40:00,32.11,32.16,32.1,32.11,111100.0,26.5155,26.5568,26.5072,26.5155,111100.0
2007-11-16 11:45:00,32.11,32.15,32.09,32.14,56100.0,26.5155,26.5485,26.499,26.5402,56100.0
2007-11-16 11:50:00,32.14,32.22,32.13,32.22,142500.0,26.5402,26.6063,26.532,26.6063,142500.0
2007-11-16 11:55:00,32.22,32.22,32.11,32.13,69800.0,26.6063,26.6063,26.5155,26.532,69800.0
2007-11-16 12:00:00,32.12,32.14,32.11,32.13,56900.0,26.5237,26.5402,26.5155,26.532,56900.0
2007-11-16 12:05:00,32.13,32.22,32.13,32.22,68500.0,26.532,26.6063,26.532,26.6063,68500.0
2007-11-16 12:10:00,32.22,32.25,32.2,32.22,104300.0,26.6063,26.6311,26.5898,26.6063,104300.0
2007-11-16 12:15:00,32.22,32.35,32.22,32.29,76600.0,26.6063,26.7137,26.6063,26.6641,76600.0
2007-11-16 12:20:00,32.29,32.33,32.28,32.31,50600.0,26.6641,26.6971,26.6559,26.6806,50600.0
2007-11-16 12:25:00,32.3,32.31,32.25,32.26,36000.0,26.6724,26.6806,26.6311,26.6393,36000.0
2007-11-16 12:30:00,32.26,32.29,32.23,32.27,43300.0,26.6393,26.6641,26.6146,26.6476,43300.0
2007-11-16 12:35:00,32.27,32.33,32.26,32.27,34400.0,26.6476,26.6971,26.6393,26.6476,34400.0
2007-11-16 12:40:00,32.28,32.29,32.25,32.27,31900.0,26.6559,26.6641,26.6311,26.6476,31900.0
2007-11-16 12:45:00,32.27,32.27,32.24,32.27,42000.0,26.6476,26.6476,26.6228,26.6476,42000.0
2007-11-16 12:50:00,32.28,32.3,32.25,32.26,46800.0,26.6559,26.6724,26.6311,26.6393,46800.0
2007-11-16 12:55:00,32.26,32.26,32.17,32.19,39600.0,26.6393,26.6393,26.565,26.5815,39600.0
2007-11-16 13:00:00,32.19,32.26,32.19,32.25,61700.0,26.5815,26.6393,26.5815,26.6311,61700.0
2007-11-16 13:05:00,32.25,32.31,32.24,32.3,73200.0,26.6311,26.6806,26.6228,26.6724,73200.0
2007-11-16 13:10:00,32.3,32.31,32.27,32.27,28200.0,26.6724,26.6806,26.6476,26.6476,28200.0
2007-11-16 13:15:00,32.27,32.33,32.27,32.29,98300.0,26.6476,26.6971,26.6476,26.6641,98300.0
2007-11-16 13:20:00,32.29,32.34,32.29,32.32,90100.0,26.6641,26.7054,26.6641,26.6889,90100.0
2007-11-16 13:25:00,32.33,32.33,32.28,32.31,195200.0,26.6971,26.6971,26.6559,26.6806,195200.0
2007-11-16 13:30:00,32.3,32.39,32.3,32.37,75000.0,26.6724,26.7467,26.6724,26.7302,75000.0
2007-11-16 13:35:00,32.37,32.38,32.25,32.34,125900.0,26.7302,26.7384,26.6311,26.7054,125900.0
2007-11-16 13:40:00,32.35,32.42,32.34,32.4,66300.0,26.7137,26.7715,26.7054,26.7549,66300.0
2007-11-16 13:45:00,32.41,32.44,32.4,32.4,36400.0,26.7632,26.788,26.7549,26.7549,36400.0
2007-11-16 13:50:00,32.4,32.41,32.32,32.32,75700.0,26.7549,26.7632,26.6889,26.6889,75700.0
2007-11-16 13:55:00,32.33,32.33,32.27,32.28,52400.0,26.6971,26.6971,26.6476,26.6559,52400.0
2007-11-16 14:00:00,32.29,32.29,32.19,32.23,64400.0,26.6641,26.6641,26.5815,26.6146,64400.0
2007-11-16 14:05:00,32.22,32.23,32.15,32.18,75500.0,26.6063,26.6146,26.5485,26.5733,75500.0
2007-11-16 14:10:00,32.17,32.18,32.1,32.11,98100.0,26.565,26.5733,26.5072,26.5155,98100.0
2007-11-16 14:15:00,32.12,32.15,32.1,32.12,100300.0,26.5237,26.5485,26.5072,26.5237,100300.0
2007-11-16 14:20:00,32.12,32.14,32.05,32.06,117100.0,26.5237,26.5402,26.4659,26.4742,117100.0
2007-11-16 14:25:00,32.06,32.12,32.04,32.11,143200.0,26.4742,26.5237,26.4577,26.5155,143200.0
2007-11-16 14:30:00,32.11,32.17,32.07,32.1,125500.0,26.5155,26.565,26.4824,26.5072,125500.0
2007-11-16 14:35:00,32.1,32.1,32.01,32.02,151100.0,26.5072,26.5072,26.4329,26.4412,151100.0
2007-11-16 14:40:00,32.02,32.07,32.01,32.06,63800.0,26.4412,26.4824,26.4329,26.4742,63800.0
2007-11-16 14:45:00,32.07,32.12,32.03,32.12,154400.0,26.4824,26.5237,26.4494,26.5237,154400.0
2007-11-16 14:50:00,32.13,32.13,32.07,32.1,115000.0,26.532,26.532,26.4824,26.5072,115000.0
2007-11-16 14:55:00,32.08,32.16,32.06,32.15,66300.0,26.4907,26.5568,26.4742,26.5485,66300.0
2007-11-16 15:00:00,32.15,32.19,32.13,32.14,83200.0,26.5485,26.5815,26.532,26.5402,83200.0
2007-11-16 15:05:00,32.13,32.21,32.13,32.15,89300.0,26.532,26.598,26.532,26.5485,89300.0
2007-11-16 15:10:00,32.15,32.18,32.09,32.13,95400.0,26.5485,26.5733,26.499,26.532,95400.0
2007-11-16 15:15:00,32.14,32.15,32.08,32.13,98000.0,26.5402,26.5485,26.4907,26.532,98000.0
2007-11-16 15:20:00,32.12,32.18,32.12,32.18,46100.0,26.5237,26.5733,26.5237,26.5733,46100.0
2007-11-16 15:25:00,32.17,32.25,32.14,32.2,109700.0,26.565,26.6311,26.5402,26.5898,109700.0
2007-11-16 15:30:00,32.19,32.24,32.17,32.17,99500.0,26.5815,26.6228,26.565,26.565,99500.0
2007-11-16 15:35:00,32.17,32.21,32.15,32.21,107300.0,26.565,26.598,26.5485,26.598,107300.0
2007-11-16 15:40:00,32.21,32.36,32.21,32.36,221000.0,26.598,26.7219,26.598,26.7219,221000.0
2007-11-16 15:45:00,32.36,32.49,32.35,32.49,332200.0,26.7219,26.8293,26.7137,26.8293,332200.0
2007-11-16 15:50:00,32.49,32.53,32.43,32.53,334300.0,26.8293,26.8623,26.7797,26.8623,334300.0
2007-11-16 15:55:00,32.53,32.53,32.47,32.51,378400.0,26.8623,26.8623,26.8127,26.8458,378400.0
2007-11-19 09:30:00,32.26,32.3,32.17,32.18,171400.0,26.6393,26.6724,26.565,26.5733,171400.0
2007-11-19 09:35:00,32.18,32.21,32.13,32.2,60800.0,26.5733,26.598,26.532,26.5898,60800.0
2007-11-19 09:40:00,32.2,32.22,32.1,32.11,90200.0,26.5898,26.6063,26.5072,26.5155,90200.0
2007-11-19 09:45:00,32.1,32.19,32.09,32.18,64200.0,26.5072,26.5815,26.499,26.5733,64200.0
2007-11-19 09:50:00,32.17,32.19,32.1,32.14,79100.0,26.565,26.5815,26.5072,26.5402,79100.0
2007-11-19 09:55:00,32.14,32.17,32.08,32.12,118400.0,26.5402,26.565,26.4907,26.5237,118400.0
2007-11-19 10:00:00,32.12,32.13,32.07,32.07,163900.0,26.5237,26.532,26.4824,26.4824,163900.0
2007-11-19 10:05:00,32.07,32.09,32.04,32.06,88800.0,26.4824,26.499,26.4577,26.4742,88800.0
2007-11-19 10:10:00,32.05,32.07,32.04,32.04,77700.0,26.4659,26.4824,26.4577,26.4577,77700.0
2007-11-19 10:15:00,32.03,32.05,31.97,32.0,273300.0,26.4494,26.4659,26.3999,26.4246,273300.0
2007-11-19 10:20:00,32.01,32.02,31.97,31.99,116400.0,26.4329,26.4412,26.3999,26.4164,116400.0
2007-11-19 10:25:00,31.98,31.99,31.94,31.94,150000.0,26.4081,26.4164,26.3751,26.3751,150000.0
2007-11-19 10:30:00,31.94,31.94,31.82,31.84,187900.0,26.3751,26.3751,26.276,26.2925,187900.0
2007-11-19 10:35:00,31.85,31.88,31.8,31.83,209000.0,26.3008,26.3255,26.2595,26.2843,209000.0
2007-11-19 10:40:00,31.83,31.86,31.81,31.82,155200.0,26.2843,26.309,26.2677,26.276,155200.0
2007-11-19 10:45:00,31.82,31.83,31.8,31.8,130400.0,26.276,26.2843,26.2595,26.2595,130400.0
2007-11-19 10:50:00,31.8,31.8,31.72,31.74,102700.0,26.2595,26.2595,26.1934,26.2099,102700.0
2007-11-19 10:55:00,31.73,31.75,31.64,31.67,151000.0,26.2017,26.2182,26.1274,26.1521,151000.0
2007-11-19 11:00:00,31.67,31.69,31.63,31.67,123000.0,26.1521,26.1686,26.1191,26.1521,123000.0
2007-11-19 11:05:00,31.67,31.68,31.57,31.58,248500.0,26.1521,26.1604,26.0696,26.0778,248500.0
2007-11-19 11:10:00,31.59,31.59,31.52,31.53,147200.0,26.0861,26.0861,26.0283,26.0365,147200.0
2007-11-19 11:15:00,31.53,31.55,31.48,31.49,165900.0,26.0365,26.053,25.9952,26.0035,165900.0
2007-11-19 11:20:00,31.49,31.5,31.45,31.49,170700.0,26.0035,26.0118,25.9705,26.0035,170700.0
2007-11-19 11:25:00,31.49,31.51,31.47,31.48,73000.0,26.0035,26.02,25.987,25.9952,73000.0
2007-11-19 11:30:00,31.48,31.53,31.47,31.53,87000.0,25.9952,26.0365,25.987,26.0365,87000.0
2007-11-19 11:35:00,31.52,31.57,31.48,31.57,86200.0,26.0283,26.0696,25.9952,26.0696,86200.0
2007-11-19 11:40:00,31.57,31.58,31.56,31.57,72100.0,26.0696,26.0778,26.0613,26.0696,72100.0
2007-11-19 11:45:00,31.57,31.58,31.48,31.49,233900.0,26.0696,26.0778,25.9952,26.0035,233900.0
2007-11-19 11:50:00,31.49,31.54,31.49,31.49,210000.0,26.0035,26.0448,26.0035,26.0035,210000.0
2007-11-19 11:55:00,31.49,31.5,31.45,31.49,322300.0,26.0035,26.0118,25.9705,26.0035,322300.0
2007-11-19 12:00:00,31.48,31.5,31.46,31.48,89000.0,25.9952,26.0118,25.9787,25.9952,89000.0
2007-11-19 12:05:00,31.48,31.51,31.44,31.49,155500.0,25.9952,26.02,25.9622,26.0035,155500.0
2007-11-19 12:10:00,31.49,31.5,31.43,31.43,49100.0,26.0035,26.0118,25.9539,25.9539,49100.0
2007-11-19 12:15:00,31.44,31.51,31.44,31.44,90000.0,25.9622,26.02,25.9622,25.9622,90000.0
2007-11-19 12:20:00,31.44,31.5,31.43,31.49,69200.0,25.9622,26.0118,25.9539,26.0035,69200.0
2007-11-19 12:25:00,31.48,31.5,31.45,31.46,32000.0,25.9952,26.0118,25.9705,25.9787,32000.0
2007-11-19 12:30:00,31.46,31.47,31.45,31.47,73200.0,25.9787,25.987,25.9705,25.987,73200.0
2007-11-19 12:35:00,31.47,31.47,31.43,31.45,110700.0,25.987,25.987,25.9539,25.9705,110700.0
2007-11-19 12:40:00,31.44,31.46,31.43,31.45,101800.0,25.9622,25.9787,25.9539,25.9705,101800.0
2007-11-19 12:45:00,31.44,31.45,31.37,31.4,139300.0,25.9622,25.9705,25.9044,25.9292,139300.0
2007-11-19 12:50:00,31.39,31.4,31.34,31.35,65000.0,25.9209,25.9292,25.8796,25.8879,65000.0
2007-11-19 12:55:00,31.34,31.4,31.33,31.4,102300.0,25.8796,25.9292,25.8714,25.9292,102300.0
2007-11-19 13:00:00,31.4,31.44,31.33,31.35,205500.0,25.9292,25.9622,25.8714,25.8879,205500.0
2007-11-19 13:05:00,31.35,31.38,31.33,31.35,72500.0,25.8879,25.9127,25.8714,25.8879,72500.0
2007-11-19 13:10:00,31.35,31.36,31.21,31.24,167600.0,25.8879,25.8961,25.7723,25.7971,167600.0
2007-11-19 13:15:00,31.25,31.28,31.2,31.21,119100.0,25.8053,25.8301,25.764,25.7723,119100.0
2007-11-19 13:20:00,31.21,31.22,31.15,31.21,149400.0,25.7723,25.7805,25.7227,25.7723,149400.0
2007-11-19 13:25:00,31.21,31.3,31.21,31.3,102400.0,25.7723,25.8466,25.7723,25.8466,102400.0
2007-11-19 13:30:00,31.3,31.32,31.28,31.3,74100.0,25.8466,25.8631,25.8301,25.8466,74100.0
2007-11-19 13:35:00,31.3,31.31,31.22,31.27,103000.0,25.8466,25.8549,25.7805,25.8218,103000.0
2007-11-19 13:40:00,31.28,31.3,31.24,31.25,97300.0,25.8301,25.8466,25.7971,25.8053,97300.0
2007-11-19 13:45:00,31.25,31.29,31.24,31.25,79300.0,25.8053,25.8383,25.7971,25.8053,79300.0
2007-11-19 13:50:00,31.26,31.29,31.23,31.25,67600.0,25.8136,25.8383,25.7888,25.8053,67600.0
2007-11-19 13:55:00,31.25,31.3,31.25,31.29,138200.0,25.8053,25.8466,25.8053,25.8383,138200.0
2007-11-19 14:00:00,31.28,31.31,31.24,31.24,141000.0,25.8301,25.8549,25.7971,25.7971,141000.0
2007-11-19 14:05:00,31.24,31.3,31.2,31.27,161000.0,25.7971,25.8466,25.764,25.8218,161000.0
2007-11-19 14:10:00,31.28,31.32,31.28,31.28,99800.0,25.8301,25.8631,25.8301,25.8301,99800.0
2007-11-19 14:15:00,31.28,31.3,31.23,31.3,200500.0,25.8301,25.8466,25.7888,25.8466,200500.0
2007-11-19 14:20:00,31.3,31.41,31.3,31.39,239900.0,25.8466,25.9374,25.8466,25.9209,239900.0
2007-11-19 14:25:00,31.39,31.39,31.33,31.37,124300.0,25.9209,25.9209,25.8714,25.9044,124300.0
2007-11-19 14:30:00,31.38,31.45,31.35,31.45,150900.0,25.9127,25.9705,25.8879,25.9705,150900.0
2007-11-19 14:35:00,31.44,31.48,31.44,31.44,137000.0,25.9622,25.9952,25.9622,25.9622,137000.0
2007-11-19 14:40:00,31.45,31.46,31.41,31.44,121400.0,25.9705,25.9787,25.9374,25.9622,121400.0
2007-11-19 14:45:00,31.43,31.44,31.39,31.43,123900.0,25.9539,25.9622,25.9209,25.9539,123900.0
2007-11-19 14:50:00,31.42,31.43,31.35,31.39,107500.0,25.9457,25.9539,25.8879,25.9209,107500.0
2007-11-19 14:55:00,31.39,31.39,31.35,31.35,61400.0,25.9209,25.9209,25.8879,25.8879,61400.0
2007-11-19 15:00:00,31.35,31.36,31.3,31.32,81400.0,25.8879,25.8961,25.8466,25.8631,81400.0
2007-11-19 15:05:00,31.32,31.34,31.3,31.32,130700.0,25.8631,25.8796,25.8466,25.8631,130700.0
2007-11-19 15:10:00,31.32,31.35,31.27,31.35,134700.0,25.8631,25.8879,25.8218,25.8879,134700.0
2007-11-19 15:15:00,31.35,31.38,31.31,31.34,132100.0,25.8879,25.9127,25.8549,25.8796,132100.0
2007-11-19 15:20:00,31.33,31.44,31.33,31.42,151700.0,25.8714,25.9622,25.8714,25.9457,151700.0
2007-11-19 15:25:00,31.43,31.47,31.41,31.44,264800.0,25.9539,25.987,25.9374,25.9622,264800.0
2007-11-19 15:30:00,31.44,31.44,31.32,31.33,184800.0,25.9622,25.9622,25.8631,25.8714,184800.0
2007-11-19 15:35:00,31.33,31.4,31.31,31.4,249000.0,25.8714,25.9292,25.8549,25.9292,249000.0
2007-11-19 15:40:00,31.39,31.4,31.27,31.27,250200.0,25.9209,25.9292,25.8218,25.8218,250200.0
2007-11-19 15:45:00,31.27,31.32,31.26,31.29,355500.0,25.8218,25.8631,25.8136,25.8383,355500.0
2007-11-19 15:50:00,31.29,31.29,31.24,31.29,375400.0,25.8383,25.8383,25.7971,25.8383,375400.0
2007-11-19 15:55:00,31.29,31.32,31.23,31.26,546400.0,25.8383,25.8631,25.7888,25.8136,546400.0
2007-11-20 09:30:00,31.47,31.51,31.31,31.45,208900.0,25.987,26.02,25.8549,25.9705,208900.0
2007-11-20 09:35:00,31.43,31.71,31.41,31.53,135700.0,25.9539,26.1852,25.9374,26.0365,135700.0
2007-11-20 09:40:00,31.54,31.64,31.48,31.55,78800.0,26.0448,26.1274,25.9952,26.053,78800.0
2007-11-20 09:45:00,31.54,31.56,31.46,31.5,84800.0,26.0448,26.0613,25.9787,26.0118,84800.0
2007-11-20 09:50:00,31.49,31.53,31.44,31.5,106500.0,26.0035,26.0365,25.9622,26.0118,106500.0
2007-11-20 09:55:00,31.5,31.69,31.45,31.68,148300.0,26.0118,26.1686,25.9705,26.1604,148300.0
2007-11-20 10:00:00,31.67,31.75,31.65,31.67,125300.0,26.1521,26.2182,26.1356,26.1521,125300.0
2007-11-20 10:05:00,31.67,31.67,31.49,31.6,91300.0,26.1521,26.1521,26.0035,26.0943,91300.0
2007-11-20 10:10:00,31.6,31.61,31.48,31.52,59800.0,26.0943,26.1026,25.9952,26.0283,59800.0
2007-11-20 10:15:00,31.51,31.61,31.5,31.61,343900.0,26.02,26.1026,26.0118,26.1026,343900.0
2007-11-20 10:20:00,31.61,31.67,31.57,31.57,126500.0,26.1026,26.1521,26.0696,26.0696,126500.0
2007-11-20 10:25:00,31.57,31.68,31.56,31.67,74800.0,26.0696,26.1604,26.0613,26.1521,74800.0
2007-11-20 10:30:00,31.67,31.77,31.59,31.76,234400.0,26.1521,26.2347,26.0861,26.2265,234400.0
2007-11-20 10:35:00,31.76,31.85,31.72,31.81,129800.0,26.2265,26.3008,26.1934,26.2677,129800.0
2007-11-20 10:40:00,31.81,31.87,31.75,31.84,112900.0,26.2677,26.3173,26.2182,26.2925,112900.0
2007-11-20 10:45:00,31.84,31.89,31.84,31.86,106500.0,26.2925,26.3338,26.2925,26.309,106500.0
2007-11-20 10:50:00,31.86,31.87,31.83,31.84,44800.0,26.309,26.3173,26.2843,26.2925,44800.0
2007-11-20 10:55:00,31.84,31.85,31.8,31.82,66800.0,26.2925,26.3008,26.2595,26.276,66800.0
2007-11-20 11:00:00,31.82,31.88,31.81,31.87,54500.0,26.276,26.3255,26.2677,26.3173,54500.0
2007-11-20 11:05:00,31.87,31.89,31.75,31.76,85900.0,26.3173,26.3338,26.2182,26.2265,85900.0
2007-11-20 11:10:00,31.76,31.77,31.67,31.69,126200.0,26.2265,26.2347,26.1521,26.1686,126200.0
2007-11-20 11:15:00,31.69,31.73,31.68,31.71,120000.0,26.1686,26.2017,26.1604,26.1852,120000.0
2007-11-20 11:20:00,31.72,31.72,31.66,31.68,83800.0,26.1934,26.1934,26.1439,26.1604,83800.0
2007-11-20 11:25:00,31.68,31.7,31.66,31.69,45000.0,26.1604,26.1769,26.1439,26.1686,45000.0
2007-11-20 11:30:00,31.69,31.71,31.64,31.65,61700.0,26.1686,26.1852,26.1274,26.1356,61700.0
2007-11-20 11:35:00,31.65,31.71,31.64,31.71,90700.0,26.1356,26.1852,26.1274,26.1852,90700.0
2007-11-20 11:40:00,31.7,31.7,31.67,31.67,28000.0,26.1769,26.1769,26.1521,26.1521,28000.0
2007-11-20 11:45:00,31.66,31.7,31.66,31.69,47300.0,26.1439,26.1769,26.1439,26.1686,47300.0
2007-11-20 11:50:00,31.69,31.7,31.68,31.69,42500.0,26.1686,26.1769,26.1604,26.1686,42500.0
2007-11-20 11:55:00,31.69,31.69,31.64,31.64,47400.0,26.1686,26.1686,26.1274,26.1274,47400.0
2007-11-20 12:00:00,31.65,31.65,31.57,31.58,66600.0,26.1356,26.1356,26.0696,26.0778,66600.0
2007-11-20 12:05:00,31.57,31.57,31.42,31.42,157300.0,26.0696,26.0696,25.9457,25.9457,157300.0
2007-11-20 12:10:00,31.42,31.47,31.37,31.43,110900.0,25.9457,25.987,25.9044,25.9539,110900.0
2007-11-20 12:15:00,31.42,31.49,31.36,31.45,84600.0,25.9457,26.0035,25.8961,25.9705,84600.0
2007-11-20 12:20:00,31.45,31.5,31.44,31.5,32900.0,25.9705,26.0118,25.9622,26.0118,32900.0
2007-11-20 12:25:00,31.5,31.5,31.46,31.47,40400.0,26.0118,26.0118,25.9787,25.987,40400.0
2007-11-20 12:30:00,31.47,31.5,31.39,31.43,97200.0,25.987,26.0118,25.9209,25.9539,97200.0
2007-11-20 12:35:00,31.43,31.45,31.39,31.43,60000.0,25.9539,25.9705,25.9209,25.9539,60000.0
2007-11-20 12:40:00,31.42,31.46,31.39,31.4,72100.0,25.9457,25.9787,25.9209,25.9292,72100.0
2007-11-20 12:45:00,31.39,31.44,31.36,31.4,70900.0,25.9209,25.9622,25.8961,25.9292,70900.0
2007-11-20 12:50:00,31.4,31.45,31.4,31.43,22500.0,25.9292,25.9705,25.9292,25.9539,22500.0
2007-11-20 12:55:00,31.43,31.46,31.41,31.43,46000.0,25.9539,25.9787,25.9374,25.9539,46000.0
2007-11-20 13:00:00,31.43,31.43,31.31,31.32,59900.0,25.9539,25.9539,25.8549,25.8631,59900.0
2007-11-20 13:05:00,31.31,31.35,31.28,31.32,72200.0,25.8549,25.8879,25.8301,25.8631,72200.0
2007-11-20 13:10:00,31.33,31.34,31.24,31.27,90600.0,25.8714,25.8796,25.7971,25.8218,90600.0
2007-11-20 13:15:00,31.28,31.35,31.25,31.32,89700.0,25.8301,25.8879,25.8053,25.8631,89700.0
2007-11-20 13:20:00,31.33,31.33,31.27,31.29,66200.0,25.8714,25.8714,25.8218,25.8383,66200.0
2007-11-20 13:25:00,31.28,31.3,31.18,31.19,111800.0,25.8301,25.8466,25.7475,25.7558,111800.0
2007-11-20 13:30:00,31.19,31.28,31.19,31.26,70900.0,25.7558,25.8301,25.7558,25.8136,70900.0
2007-11-20 13:35:00,31.25,31.32,31.25,31.29,40700.0,25.8053,25.8631,25.8053,25.8383,40700.0
2007-11-20 13:40:00,31.29,31.41,31.29,31.31,169400.0,25.8383,25.9374,25.8383,25.8549,169400.0
2007-11-20 13:45:00,31.31,31.35,31.28,31.3,219800.0,25.8549,25.8879,25.8301,25.8466,219800.0
2007-11-20 13:50:00,31.29,31.32,31.25,31.29,59900.0,25.8383,25.8631,25.8053,25.8383,59900.0
2007-11-20 13:55:00,31.29,31.36,31.28,31.29,22800.0,25.8383,25.8961,25.8301,25.8383,22800.0
2007-11-20 14:00:00,31.3,31.36,31.22,31.26,124700.0,25.8466,25.8961,25.7805,25.8136,124700.0
2007-11-20 14:05:00,31.26,31.28,31.12,31.24,131700.0,25.8136,25.8301,25.698,25.7971,131700.0
2007-11-20 14:10:00,31.24,31.25,31.17,31.24,76900.0,25.7971,25.8053,25.7392,25.7971,76900.0
2007-11-20 14:15:00,31.23,31.3,31.22,31.26,78500.0,25.7888,25.8466,25.7805,25.8136,78500.0
2007-11-20 14:20:00,31.26,31.3,31.19,31.19,59900.0,25.8136,25.8466,25.7558,25.7558,59900.0
2007-11-20 14:25:00,31.2,31.2,31.08,31.11,99700.0,25.764,25.764,25.6649,25.6897,99700.0
2007-11-20 14:30:00,31.11,31.15,31.02,31.09,120500.0,25.6897,25.7227,25.6154,25.6732,120500.0
2007-11-20 14:35:00,31.1,31.18,31.06,31.17,84400.0,25.6814,25.7475,25.6484,25.7392,84400.0
2007-11-20 14:40:00,31.17,31.18,31.08,31.11,87400.0,25.7392,25.7475,25.6649,25.6897,87400.0
2007-11-20 14:45:00,31.1,31.24,31.1,31.22,198300.0,25.6814,25.7971,25.6814,25.7805,198300.0
2007-11-20 14:50:00,31.21,31.23,31.18,31.2,97400.0,25.7723,25.7888,25.7475,25.764,97400.0
2007-11-20 14:55:00,31.2,31.21,31.09,31.1,85400.0,25.764,25.7723,25.6732,25.6814,85400.0
2007-11-20 15:00:00,31.1,31.12,31.05,31.12,85300.0,25.6814,25.698,25.6402,25.698,85300.0
2007-11-20 15:05:00,31.12,31.13,31.06,31.11,88700.0,25.698,25.7062,25.6484,25.6897,88700.0
2007-11-20 15:10:00,31.12,31.19,31.09,31.17,90800.0,25.698,25.7558,25.6732,25.7392,90800.0
2007-11-20 15:15:00,31.17,31.19,31.1,31.1,114500.0,25.7392,25.7558,25.6814,25.6814,114500.0
2007-11-20 15:20:00,31.1,31.19,31.08,31.19,111000.0,25.6814,25.7558,25.6649,25.7558,111000.0
2007-11-20 15:25:00,31.19,31.35,31.19,31.35,209600.0,25.7558,25.8879,25.7558,25.8879,209600.0
2007-11-20 15:30:00,31.34,31.45,31.34,31.45,263800.0,25.8796,25.9705,25.8796,25.9705,263800.0
2007-11-20 15:35:00,31.44,31.55,31.44,31.51,259900.0,25.9622,26.053,25.9622,26.02,259900.0
2007-11-20 15:40:00,31.51,31.68,31.5,31.63,247500.0,26.02,26.1604,26.0118,26.1191,247500.0
2007-11-20 15:45:00,31.64,31.64,31.53,31.56,244800.0,26.1274,26.1274,26.0365,26.0613,244800.0
2007-11-20 15:50:00,31.55,31.57,31.46,31.46,265500.0,26.053,26.0696,25.9787,25.9787,265500.0
2007-11-20 15:55:00,31.46,31.57,31.46,31.56,419200.0,25.9787,26.0696,25.9787,26.0613,419200.0
2007-11-21 09:30:00,31.35,31.49,31.3,31.31,124100.0,25.8879,26.0035,25.8466,25.8549,124100.0
2007-11-21 09:35:00,31.32,31.33,31.12,31.2,60000.0,25.8631,25.8714,25.698,25.764,60000.0
2007-11-21 09:40:00,31.2,31.37,31.17,31.35,66200.0,25.764,25.9044,25.7392,25.8879,66200.0
2007-11-21 09:45:00,31.36,31.38,31.31,31.37,81600.0,25.8961,25.9127,25.8549,25.9044,81600.0
2007-11-21 09:50:00,31.38,31.38,31.28,31.32,108200.0,25.9127,25.9127,25.8301,25.8631,108200.0
2007-11-21 09:55:00,31.33,31.43,31.32,31.32,101600.0,25.8714,25.9539,25.8631,25.8631,101600.0
2007-11-21 10:00:00,31.32,31.36,31.23,31.31,99400.0,25.8631,25.8961,25.7888,25.8549,99400.0
2007-11-21 10:05:00,31.31,31.36,31.28,31.34,59200.0,25.8549,25.8961,25.8301,25.8796,59200.0
2007-11-21 10:10:00,31.34,31.4,31.32,31.36,45500.0,25.8796,25.9292,25.8631,25.8961,45500.0
2007-11-21 10:15:00,31.36,31.39,31.32,31.34,77900.0,25.8961,25.9209,25.8631,25.8796,77900.0
2007-11-21 10:20:00,31.33,31.36,31.3,31.32,65700.0,25.8714,25.8961,25.8466,25.8631,65700.0
2007-11-21 10:25:00,31.33,31.42,31.33,31.4,70600.0,25.8714,25.9457,25.8714,25.9292,70600.0
2007-11-21 10:30:00,31.41,31.41,31.25,31.25,104100.0,25.9374,25.9374,25.8053,25.8053,104100.0
2007-11-21 10:35:00,31.24,31.45,31.24,31.4,105200.0,25.7971,25.9705,25.7971,25.9292,105200.0
2007-11-21 10:40:00,31.39,31.46,31.34,31.41,60700.0,25.9209,25.9787,25.8796,25.9374,60700.0
2007-11-21 10:45:00,31.4,31.46,31.36,31.45,56000.0,25.9292,25.9787,25.8961,25.9705,56000.0
2007-11-21 10:50:00,31.45,31.49,31.31,31.31,74000.0,25.9705,26.0035,25.8549,25.8549,74000.0
2007-11-21 10:55:00,31.31,31.4,31.3,31.31,101800.0,25.8549,25.9292,25.8466,25.8549,101800.0
2007-11-21 11:00:00,31.32,31.34,31.25,31.28,74500.0,25.8631,25.8796,25.8053,25.8301,74500.0
2007-11-21 11:05:00,31.28,31.33,31.25,31.33,90000.0,25.8301,25.8714,25.8053,25.8714,90000.0
2007-11-21 11:10:00,31.33,31.43,31.3,31.39,61400.0,25.8714,25.9539,25.8466,25.9209,61400.0
2007-11-21 11:15:00,31.39,31.47,31.38,31.45,98700.0,25.9209,25.987,25.9127,25.9705,98700.0
2007-11-21 11:20:00,31.45,31.45,31.38,31.42,97700.0,25.9705,25.9705,25.9127,25.9457,97700.0
2007-11-21 11:25:00,31.42,31.51,31.42,31.49,88400.0,25.9457,26.02,25.9457,26.0035,88400.0
2007-11-21 11:30:00,31.5,31.53,31.46,31.48,74900.0,26.0118,26.0365,25.9787,25.9952,74900.0
2007-11-21 11:35:00,31.49,31.57,31.48,31.55,105500.0,26.0035,26.0696,25.9952,26.053,105500.0
2007-11-21 11:40:00,31.56,31.56,31.49,31.54,57700.0,26.0613,26.0613,26.0035,26.0448,57700.0
2007-11-21 11:45:00,31.54,31.55,31.49,31.5,46400.0,26.0448,26.053,26.0035,26.0118,46400.0
2007-11-21 11:50:00,31.51,31.56,31.51,31.56,36400.0,26.02,26.0613,26.02,26.0613,36400.0
2007-11-21 11:55:00,31.56,31.56,31.5,31.52,43200.0,26.0613,26.0613,26.0118,26.0283,43200.0
2007-11-21 12:00:00,31.52,31.65,31.5,31.63,82500.0,26.0283,26.1356,26.0118,26.1191,82500.0
2007-11-21 12:05:00,31.62,31.63,31.51,31.51,56200.0,26.1108,26.1191,26.02,26.02,56200.0
2007-11-21 12:10:00,31.51,31.58,31.51,31.58,49700.0,26.02,26.0778,26.02,26.0778,49700.0
2007-11-21 12:15:00,31.58,31.59,31.5,31.5,77700.0,26.0778,26.0861,26.0118,26.0118,77700.0
2007-11-21 12:20:00,31.5,31.54,31.48,31.52,53100.0,26.0118,26.0448,25.9952,26.0283,53100.0
2007-11-21 12:25:00,31.53,31.55,31.52,31.54,50400.0,26.0365,26.053,26.0283,26.0448,50400.0
2007-11-21 12:30:00,31.55,31.58,31.54,31.56,51300.0,26.053,26.0778,26.0448,26.0613,51300.0
2007-11-21 12:35:00,31.56,31.59,31.52,31.55,147700.0,26.0613,26.0861,26.0283,26.053,147700.0
2007-11-21 12:40:00,31.56,31.65,31.53,31.61,105000.0,26.0613,26.1356,26.0365,26.1026,105000.0
2007-11-21 12:45:00,31.62,31.62,31.55,31.57,57100.0,26.1108,26.1108,26.053,26.0696,57100.0
2007-11-21 12:50:00,31.58,31.59,31.52,31.59,103900.0,26.0778,26.0861,26.0283,26.0861,103900.0
2007-11-21 12:55:00,31.59,31.65,31.54,31.63,94300.0,26.0861,26.1356,26.0448,26.1191,94300.0
2007-11-21 13:00:00,31.63,31.7,31.6,31.66,70000.0,26.1191,26.1769,26.0943,26.1439,70000.0
2007-11-21 13:05:00,31.65,31.69,31.61,31.68,122600.0,26.1356,26.1686,26.1026,26.1604,122600.0
2007-11-21 13:10:00,31.67,31.69,31.64,31.65,61400.0,26.1521,26.1686,26.1274,26.1356,61400.0
2007-11-21 13:15:00,31.65,31.65,31.58,31.59,43000.0,26.1356,26.1356,26.0778,26.0861,43000.0
2007-11-21 13:20:00,31.6,31.61,31.55,31.56,65600.0,26.0943,26.1026,26.053,26.0613,65600.0
2007-11-21 13:25:00,31.55,31.58,31.52,31.56,66500.0,26.053,26.0778,26.0283,26.0613,66500.0
2007-11-21 13:30:00,31.56,31.58,31.55,31.55,27500.0,26.0613,26.0778,26.053,26.053,27500.0
2007-11-21 13:35:00,31.55,31.58,31.54,31.55,65500.0,26.053,26.0778,26.0448,26.053,65500.0
2007-11-21 13:40:00,31.55,31.55,31.51,31.53,59800.0,26.053,26.053,26.02,26.0365,59800.0
2007-11-21 13:45:00,31.54,31.59,31.53,31.56,49600.0,26.0448,26.0861,26.0365,26.0613,49600.0
2007-11-21 13:50:00,31.56,31.56,31.52,31.52,59400.0,26.0613,26.0613,26.0283,26.0283,59400.0
2007-11-21 13:55:00,31.53,31.6,31.53,31.58,77400.0,26.0365,26.0943,26.0365,26.0778,77400.0
2007-11-21 14:00:00,31.58,31.6,31.54,31.6,47300.0,26.0778,26.0943,26.0448,26.0943,47300.0
2007-11-21 14:05:00,31.6,31.6,31.51,31.55,56200.0,26.0943,26.0943,26.02,26.053,56200.0
2007-11-21 14:10:00,31.55,31.6,31.54,31.57,44400.0,26.053,26.0943,26.0448,26.0696,44400.0
2007-11-21 14:15:00,31.57,31.58,31.55,31.55,28800.0,26.0696,26.0778,26.053,26.053,28800.0
2007-11-21 14:20:00,31.55,31.59,31.55,31.56,50800.0,26.053,26.0861,26.053,26.0613,50800.0
2007-11-21 14:25:00,31.55,31.6,31.55,31.58,62800.0,26.053,26.0943,26.053,26.0778,62800.0
2007-11-21 14:30:00,31.59,31.64,31.58,31.63,49100.0,26.0861,26.1274,26.0778,26.1191,49100.0
2007-11-21 14:35:00,31.64,31.64,31.57,31.58,54800.0,26.1274,26.1274,26.0696,26.0778,54800.0
2007-11-21 14:40:00,31.58,31.59,31.55,31.57,53900.0,26.0778,26.0861,26.053,26.0696,53900.0
2007-11-21 14:45:00,31.57,31.58,31.55,31.57,43400.0,26.0696,26.0778,26.053,26.0696,43400.0
2007-11-21 14:50:00,31.58,31.64,31.56,31.63,49400.0,26.0778,26.1274,26.0613,26.1191,49400.0
2007-11-21 14:55:00,31.64,31.65,31.61,31.65,62000.0,26.1274,26.1356,26.1026,26.1356,62000.0
2007-11-21 15:00:00,31.65,31.69,31.6,31.62,125300.0,26.1356,26.1686,26.0943,26.1108,125300.0
2007-11-21 15:05:00,31.63,31.65,31.58,31.58,134900.0,26.1191,26.1356,26.0778,26.0778,134900.0
2007-11-21 15:10:00,31.58,31.63,31.51,31.54,195800.0,26.0778,26.1191,26.02,26.0448,195800.0
2007-11-21 15:15:00,31.54,31.55,31.49,31.51,109200.0,26.0448,26.053,26.0035,26.02,109200.0
2007-11-21 15:20:00,31.51,31.59,31.48,31.58,229700.0,26.02,26.0861,25.9952,26.0778,229700.0
2007-11-21 15:25:00,31.58,31.61,31.55,31.56,123700.0,26.0778,26.1026,26.053,26.0613,123700.0
2007-11-21 15:30:00,31.55,31.62,31.55,31.6,164600.0,26.053,26.1108,26.053,26.0943,164600.0
2007-11-21 15:35:00,31.59,31.6,31.55,31.56,337700.0,26.0861,26.0943,26.053,26.0613,337700.0
2007-11-21 15:40:00,31.55,31.55,31.45,31.53,315700.0,26.053,26.053,25.9705,26.0365,315700.0
2007-11-21 15:45:00,31.53,31.57,31.53,31.55,119300.0,26.0365,26.0696,26.0365,26.053,119300.0
2007-11-21 15:50:00,31.55,31.55,31.48,31.52,245100.0,26.053,26.053,25.9952,26.0283,245100.0
2007-11-21 15:55:00,31.52,31.53,31.44,31.52,803900.0,26.0283,26.0365,25.9622,26.0283,803900.0
2007-11-23 09:30:00,31.65,31.9,31.5,31.81,145700.0,26.1356,26.3421,26.0118,26.2677,145700.0
2007-11-23 09:35:00,31.81,31.83,31.66,31.83,71000.0,26.2677,26.2843,26.1439,26.2843,71000.0
2007-11-23 09:40:00,31.83,31.88,31.71,31.75,108200.0,26.2843,26.3255,26.1852,26.2182,108200.0
2007-11-23 09:45:00,31.75,31.75,31.71,31.75,56000.0,26.2182,26.2182,26.1852,26.2182,56000.0
2007-11-23 09:50:00,31.74,31.75,31.63,31.69,46600.0,26.2099,26.2182,26.1191,26.1686,46600.0
2007-11-23 09:55:00,31.69,31.72,31.61,31.61,74900.0,26.1686,26.1934,26.1026,26.1026,74900.0
2007-11-23 10:00:00,31.61,31.74,31.61,31.69,61900.0,26.1026,26.2099,26.1026,26.1686,61900.0
2007-11-23 10:05:00,31.69,31.76,31.68,31.72,57000.0,26.1686,26.2265,26.1604,26.1934,57000.0
2007-11-23 10:10:00,31.73,31.73,31.66,31.67,30300.0,26.2017,26.2017,26.1439,26.1521,30300.0
2007-11-23 10:15:00,31.67,31.71,31.65,31.66,61900.0,26.1521,26.1852,26.1356,26.1439,61900.0
2007-11-23 10:20:00,31.66,31.7,31.58,31.64,60900.0,26.1439,26.1769,26.0778,26.1274,60900.0
2007-11-23 10:25:00,31.64,31.64,31.56,31.57,49800.0,26.1274,26.1274,26.0613,26.0696,49800.0
2007-11-23 10:30:00,31.57,31.59,31.51,31.52,76300.0,26.0696,26.0861,26.02,26.0283,76300.0
2007-11-23 10:35:00,31.52,31.55,31.52,31.53,53400.0,26.0283,26.053,26.0283,26.0365,53400.0
2007-11-23 10:40:00,31.53,31.54,31.51,31.52,53700.0,26.0365,26.0448,26.02,26.0283,53700.0
2007-11-23 10:45:00,31.51,31.52,31.49,31.51,64600.0,26.02,26.0283,26.0035,26.02,64600.0
2007-11-23 10:50:00,31.51,31.51,31.5,31.5,36100.0,26.02,26.02,26.0118,26.0118,36100.0
2007-11-23 10:55:00,31.5,31.52,31.5,31.52,79500.0,26.0118,26.0283,26.0118,26.0283,79500.0
2007-11-23 11:00:00,31.53,31.55,31.51,31.51,74300.0,26.0365,26.053,26.02,26.02,74300.0
2007-11-23 11:05:00,31.52,31.53,31.5,31.5,58000.0,26.0283,26.0365,26.0118,26.0118,58000.0
2007-11-23 11:10:00,31.5,31.52,31.5,31.52,15900.0,26.0118,26.0283,26.0118,26.0283,15900.0
2007-11-23 11:15:00,31.51,31.57,31.51,31.56,56300.0,26.02,26.0696,26.02,26.0613,56300.0
2007-11-23 11:20:00,31.56,31.59,31.55,31.59,47200.0,26.0613,26.0861,26.053,26.0861,47200.0
2007-11-23 11:25:00,31.59,31.71,31.58,31.71,93000.0,26.0861,26.1852,26.0778,26.1852,93000.0
2007-11-23 11:30:00,31.7,31.74,31.67,31.68,84000.0,26.1769,26.2099,26.1521,26.1604,84000.0
2007-11-23 11:35:00,31.67,31.72,31.67,31.71,41400.0,26.1521,26.1934,26.1521,26.1852,41400.0
2007-11-23 11:40:00,31.71,31.75,31.69,31.73,79100.0,26.1852,26.2182,26.1686,26.2017,79100.0
2007-11-23 11:45:00,31.74,31.77,31.71,31.75,100100.0,26.2099,26.2347,26.1852,26.2182,100100.0
2007-11-23 11:50:00,31.76,31.77,31.73,31.75,70500.0,26.2265,26.2347,26.2017,26.2182,70500.0
2007-11-23 11:55:00,31.76,31.82,31.76,31.8,68700.0,26.2265,26.276,26.2265,26.2595,68700.0
2007-11-23 12:00:00,31.8,31.81,31.75,31.75,27600.0,26.2595,26.2677,26.2182,26.2182,27600.0
2007-11-23 12:05:00,31.75,31.75,31.67,31.7,107900.0,26.2182,26.2182,26.1521,26.1769,107900.0
2007-11-23 12:10:00,31.71,31.72,31.68,31.7,53800.0,26.1852,26.1934,26.1604,26.1769,53800.0
2007-11-23 12:15:00,31.7,31.76,31.69,31.71,85700.0,26.1769,26.2265,26.1686,26.1852,85700.0
2007-11-23 12:20:00,31.72,31.76,31.72,31.76,59600.0,26.1934,26.2265,26.1934,26.2265,59600.0
2007-11-23 12:25:00,31.75,31.76,31.73,31.76,84100.0,26.2182,26.2265,26.2017,26.2265,84100.0
2007-11-23 12:30:00,31.75,31.78,31.73,31.78,69600.0,26.2182,26.243,26.2017,26.243,69600.0
2007-11-23 12:35:00,31.78,31.78,31.7,31.7,68000.0,26.243,26.243,26.1769,26.1769,68000.0
2007-11-23 12:40:00,31.7,31.77,31.7,31.73,118100.0,26.1769,26.2347,26.1769,26.2017,118100.0
2007-11-23 12:45:00,31.72,31.78,31.71,31.73,91400.0,26.1934,26.243,26.1852,26.2017,91400.0
2007-11-23 12:50:00,31.73,31.73,31.61,31.67,163400.0,26.2017,26.2017,26.1026,26.1521,163400.0
2007-11-23 12:55:00,31.66,31.8,31.6,31.78,315500.0,26.1439,26.2595,26.0943,26.243,315500.0
2007-11-26 09:30:00,31.91,31.96,31.71,31.71,168400.0,26.3503,26.3916,26.1852,26.1852,168400.0
2007-11-26 09:35:00,31.71,31.8,31.61,31.62,88000.0,26.1852,26.2595,26.1026,26.1108,88000.0
2007-11-26 09:40:00,31.62,31.68,31.54,31.66,235300.0,26.1108,26.1604,26.0448,26.1439,235300.0
2007-11-26 09:45:00,31.66,31.7,31.61,31.7,130700.0,26.1439,26.1769,26.1026,26.1769,130700.0
2007-11-26 09:50:00,31.69,31.91,31.65,31.65,112500.0,26.1686,26.3503,26.1356,26.1356,112500.0
2007-11-26 09:55:00,31.64,31.73,31.64,31.7,95400.0,26.1274,26.2017,26.1274,26.1769,95400.0
2007-11-26 10:00:00,31.69,31.7,31.62,31.62,88600.0,26.1686,26.1769,26.1108,26.1108,88600.0
2007-11-26 10:05:00,31.62,31.67,31.6,31.65,81800.0,26.1108,26.1521,26.0943,26.1356,81800.0
2007-11-26 10:10:00,31.66,31.66,31.6,31.62,123100.0,26.1439,26.1439,26.0943,26.1108,123100.0
2007-11-26 10:15:00,31.62,31.64,31.62,31.62,64900.0,26.1108,26.1274,26.1108,26.1108,64900.0
2007-11-26 10:20:00,31.62,31.66,31.6,31.62,83900.0,26.1108,26.1439,26.0943,26.1108,83900.0
2007-11-26 10:25:00,31.61,31.63,31.54,31.56,120100.0,26.1026,26.1191,26.0448,26.0613,120100.0
2007-11-26 10:30:00,31.56,31.69,31.55,31.67,68100.0,26.0613,26.1686,26.053,26.1521,68100.0
2007-11-26 10:35:00,31.66,31.71,31.61,31.63,56000.0,26.1439,26.1852,26.1026,26.1191,56000.0
2007-11-26 10:40:00,31.62,31.63,31.54,31.54,83500.0,26.1108,26.1191,26.0448,26.0448,83500.0
2007-11-26 10:45:00,31.54,31.57,31.53,31.55,82000.0,26.0448,26.0696,26.0365,26.053,82000.0
2007-11-26 10:50:00,31.54,31.57,31.51,31.56,73900.0,26.0448,26.0696,26.02,26.0613,73900.0
2007-11-26 10:55:00,31.55,31.55,31.43,31.44,62400.0,26.053,26.053,25.9539,25.9622,62400.0
2007-11-26 11:00:00,31.45,31.53,31.44,31.52,56600.0,25.9705,26.0365,25.9622,26.0283,56600.0
2007-11-26 11:05:00,31.52,31.55,31.52,31.55,49500.0,26.0283,26.053,26.0283,26.053,49500.0
2007-11-26 11:10:00,31.54,31.57,31.53,31.55,82300.0,26.0448,26.0696,26.0365,26.053,82300.0
2007-11-26 11:15:00,31.56,31.61,31.55,31.61,54800.0,26.0613,26.1026,26.053,26.1026,54800.0
2007-11-26 11:20:00,31.6,31.6,31.53,31.55,49800.0,26.0943,26.0943,26.0365,26.053,49800.0
2007-11-26 11:25:00,31.55,31.58,31.54,31.54,37100.0,26.053,26.0778,26.0448,26.0448,37100.0
2007-11-26 11:30:00,31.53,31.58,31.52,31.56,34500.0,26.0365,26.0778,26.0283,26.0613,34500.0
2007-11-26 11:35:00,31.56,31.63,31.55,31.62,33000.0,26.0613,26.1191,26.053,26.1108,33000.0
2007-11-26 11:40:00,31.62,31.63,31.58,31.58,47900.0,26.1108,26.1191,26.0778,26.0778,47900.0
2007-11-26 11:45:00,31.59,31.64,31.57,31.61,38600.0,26.0861,26.1274,26.0696,26.1026,38600.0
2007-11-26 11:50:00,31.61,31.61,31.59,31.59,26600.0,26.1026,26.1026,26.0861,26.0861,26600.0
2007-11-26 11:55:00,31.59,31.6,31.54,31.56,33400.0,26.0861,26.0943,26.0448,26.0613,33400.0
2007-11-26 12:00:00,31.57,31.61,31.57,31.59,24700.0,26.0696,26.1026,26.0696,26.0861,24700.0
2007-11-26 12:05:00,31.59,31.61,31.57,31.58,47200.0,26.0861,26.1026,26.0696,26.0778,47200.0
2007-11-26 12:10:00,31.59,31.6,31.55,31.56,44400.0,26.0861,26.0943,26.053,26.0613,44400.0
2007-11-26 12:15:00,31.57,31.57,31.52,31.53,38900.0,26.0696,26.0696,26.0283,26.0365,38900.0
2007-11-26 12:20:00,31.53,31.53,31.5,31.52,56400.0,26.0365,26.0365,26.0118,26.0283,56400.0
2007-11-26 12:25:00,31.51,31.6,31.51,31.6,42300.0,26.02,26.0943,26.02,26.0943,42300.0
2007-11-26 12:30:00,31.6,31.66,31.6,31.63,47900.0,26.0943,26.1439,26.0943,26.1191,47900.0
2007-11-26 12:35:00,31.64,31.67,31.64,31.66,62900.0,26.1274,26.1521,26.1274,26.1439,62900.0
2007-11-26 12:40:00,31.66,31.75,31.65,31.75,93200.0,26.1439,26.2182,26.1356,26.2182,93200.0
2007-11-26 12:45:00,31.74,31.79,31.72,31.74,87000.0,26.2099,26.2512,26.1934,26.2099,87000.0
2007-11-26 12:50:00,31.74,31.76,31.72,31.75,77600.0,26.2099,26.2265,26.1934,26.2182,77600.0
2007-11-26 12:55:00,31.75,31.8,31.74,31.78,42000.0,26.2182,26.2595,26.2099,26.243,42000.0
2007-11-26 13:00:00,31.78,31.78,31.75,31.77,21000.0,26.243,26.243,26.2182,26.2347,21000.0
2007-11-26 13:05:00,31.77,31.79,31.7,31.7,31500.0,26.2347,26.2512,26.1769,26.1769,31500.0
2007-11-26 13:10:00,31.7,31.73,31.67,31.7,45800.0,26.1769,26.2017,26.1521,26.1769,45800.0
2007-11-26 13:15:00,31.69,31.69,31.64,31.65,47600.0,26.1686,26.1686,26.1274,26.1356,47600.0
2007-11-26 13:20:00,31.66,31.66,31.6,31.65,56200.0,26.1439,26.1439,26.0943,26.1356,56200.0
2007-11-26 13:25:00,31.64,31.65,31.58,31.59,35500.0,26.1274,26.1356,26.0778,26.0861,35500.0
2007-11-26 13:30:00,31.59,31.64,31.57,31.58,51900.0,26.0861,26.1274,26.0696,26.0778,51900.0
2007-11-26 13:35:00,31.57,31.61,31.57,31.6,43300.0,26.0696,26.1026,26.0696,26.0943,43300.0
2007-11-26 13:40:00,31.6,31.61,31.54,31.55,35900.0,26.0943,26.1026,26.0448,26.053,35900.0
2007-11-26 13:45:00,31.54,31.55,31.5,31.51,65600.0,26.0448,26.053,26.0118,26.02,65600.0
2007-11-26 13:50:00,31.51,31.52,31.46,31.46,114400.0,26.02,26.0283,25.9787,25.9787,114400.0
2007-11-26 13:55:00,31.47,31.49,31.44,31.46,94900.0,25.987,26.0035,25.9622,25.9787,94900.0
2007-11-26 14:00:00,31.46,31.54,31.45,31.52,54800.0,25.9787,26.0448,25.9705,26.0283,54800.0
2007-11-26 14:05:00,31.52,31.52,31.48,31.5,82500.0,26.0283,26.0283,25.9952,26.0118,82500.0
2007-11-26 14:10:00,31.51,31.55,31.47,31.55,125200.0,26.02,26.053,25.987,26.053,125200.0
2007-11-26 14:15:00,31.54,31.55,31.53,31.55,67600.0,26.0448,26.053,26.0365,26.053,67600.0
2007-11-26 14:20:00,31.56,31.57,31.55,31.57,109400.0,26.0613,26.0696,26.053,26.0696,109400.0
2007-11-26 14:25:00,31.57,31.62,31.56,31.58,62100.0,26.0696,26.1108,26.0613,26.0778,62100.0
2007-11-26 14:30:00,31.58,31.62,31.54,31.57,50200.0,26.0778,26.1108,26.0448,26.0696,50200.0
2007-11-26 14:35:00,31.57,31.62,31.57,31.6,39600.0,26.0696,26.1108,26.0696,26.0943,39600.0
2007-11-26 14:40:00,31.59,31.63,31.57,31.57,104900.0,26.0861,26.1191,26.0696,26.0696,104900.0
2007-11-26 14:45:00,31.57,31.62,31.56,31.61,59800.0,26.0696,26.1108,26.0613,26.1026,59800.0
2007-11-26 14:50:00,31.6,31.67,31.6,31.64,104900.0,26.0943,26.1521,26.0943,26.1274,104900.0
2007-11-26 14:55:00,31.64,31.67,31.6,31.61,79700.0,26.1274,26.1521,26.0943,26.1026,79700.0
2007-11-26 15:00:00,31.6,31.6,31.55,31.55,83000.0,26.0943,26.0943,26.053,26.053,83000.0
2007-11-26 15:05:00,31.56,31.57,31.49,31.51,90900.0,26.0613,26.0696,26.0035,26.02,90900.0
2007-11-26 15:10:00,31.51,31.51,31.46,31.51,90600.0,26.02,26.02,25.9787,26.02,90600.0
2007-11-26 15:15:00,31.51,31.53,31.45,31.48,79200.0,26.02,26.0365,25.9705,25.9952,79200.0
2007-11-26 15:20:00,31.48,31.48,31.41,31.44,134200.0,25.9952,25.9952,25.9374,25.9622,134200.0
2007-11-26 15:25:00,31.44,31.45,31.38,31.41,154200.0,25.9622,25.9705,25.9127,25.9374,154200.0
2007-11-26 15:30:00,31.41,31.43,31.39,31.42,160000.0,25.9374,25.9539,25.9209,25.9457,160000.0
2007-11-26 15:35:00,31.41,31.43,31.35,31.39,199300.0,25.9374,25.9539,25.8879,25.9209,199300.0
2007-11-26 15:40:00,31.38,31.43,31.35,31.41,180200.0,25.9127,25.9539,25.8879,25.9374,180200.0
2007-11-26 15:45:00,31.41,31.42,31.36,31.38,112600.0,25.9374,25.9457,25.8961,25.9127,112600.0
2007-11-26 15:50:00,31.38,31.39,31.25,31.26,301600.0,25.9127,25.9209,25.8053,25.8136,301600.0
2007-11-26 15:55:00,31.25,31.3,31.22,31.27,560100.0,25.8053,25.8466,25.7805,25.8218,560100.0
2007-11-27 09:30:00,31.38,31.38,31.1,31.19,260500.0,25.9127,25.9127,25.6814,25.7558,260500.0
2007-11-27 09:35:00,31.18,31.26,31.14,31.17,184400.0,25.7475,25.8136,25.7145,25.7392,184400.0
2007-11-27 09:40:00,31.17,31.17,31.04,31.09,97700.0,25.7392,25.7392,25.6319,25.6732,97700.0
2007-11-27 09:45:00,31.08,31.22,31.08,31.21,145300.0,25.6649,25.7805,25.6649,25.7723,145300.0
2007-11-27 09:50:00,31.21,31.21,31.07,31.09,162600.0,25.7723,25.7723,25.6567,25.6732,162600.0
2007-11-27 09:55:00,31.08,31.21,31.07,31.19,137600.0,25.6649,25.7723,25.6567,25.7558,137600.0
2007-11-27 10:00:00,31.18,31.18,31.05,31.08,145400.0,25.7475,25.7475,25.6402,25.6649,145400.0
2007-11-27 10:05:00,31.08,31.1,30.9,30.93,314000.0,25.6649,25.6814,25.5163,25.5411,314000.0
2007-11-27 10:10:00,30.93,30.95,30.81,30.85,164600.0,25.5411,25.5576,25.442,25.475,164600.0
2007-11-27 10:15:00,30.85,30.93,30.81,30.84,193000.0,25.475,25.5411,25.442,25.4667,193000.0
2007-11-27 10:20:00,30.83,30.88,30.8,30.83,181800.0,25.4585,25.4998,25.4337,25.4585,181800.0
2007-11-27 10:25:00,30.82,30.87,30.68,30.72,205400.0,25.4502,25.4915,25.3346,25.3677,205400.0
2007-11-27 10:30:00,30.72,30.84,30.71,30.77,164100.0,25.3677,25.4667,25.3594,25.4089,164100.0
2007-11-27 10:35:00,30.77,30.84,30.75,30.81,136200.0,25.4089,25.4667,25.3924,25.442,136200.0
2007-11-27 10:40:00,30.82,30.85,30.82,30.84,173900.0,25.4502,25.475,25.4502,25.4667,173900.0
2007-11-27 10:45:00,30.84,30.91,30.83,30.88,582300.0,25.4667,25.5245,25.4585,25.4998,582300.0
2007-11-27 10:50:00,30.89,30.94,30.85,30.9,244300.0,25.508,25.5493,25.475,25.5163,244300.0
2007-11-27 10:55:00,30.9,31.01,30.9,31.0,167100.0,25.5163,25.6071,25.5163,25.5989,167100.0
2007-11-27 11:00:00,31.0,31.07,30.97,31.01,118800.0,25.5989,25.6567,25.5741,25.6071,118800.0
2007-11-27 11:05:00,31.01,31.03,31.0,31.01,54400.0,25.6071,25.6236,25.5989,25.6071,54400.0
2007-11-27 11:10:00,31.0,31.07,31.0,31.04,78800.0,25.5989,25.6567,25.5989,25.6319,78800.0
2007-11-27 11:15:00,31.04,31.12,31.04,31.12,45700.0,25.6319,25.698,25.6319,25.698,45700.0
2007-11-27 11:20:00,31.12,31.18,31.11,31.15,255100.0,25.698,25.7475,25.6897,25.7227,255100.0
2007-11-27 11:25:00,31.15,31.27,31.15,31.24,162500.0,25.7227,25.8218,25.7227,25.7971,162500.0
2007-11-27 11:30:00,31.24,31.34,31.24,31.33,140000.0,25.7971,25.8796,25.7971,25.8714,140000.0
2007-11-27 11:35:00,31.33,31.44,31.32,31.42,110200.0,25.8714,25.9622,25.8631,25.9457,110200.0
2007-11-27 11:40:00,31.41,31.53,31.41,31.45,168600.0,25.9374,26.0365,25.9374,25.9705,168600.0
2007-11-27 11:45:00,31.45,31.46,31.34,31.37,100300.0,25.9705,25.9787,25.8796,25.9044,100300.0
2007-11-27 11:50:00,31.36,31.37,31.33,31.33,53000.0,25.8961,25.9044,25.8714,25.8714,53000.0
2007-11-27 11:55:00,31.34,31.35,31.3,31.3,54600.0,25.8796,25.8879,25.8466,25.8466,54600.0
2007-11-27 12:00:00,31.3,31.35,31.3,31.33,52200.0,25.8466,25.8879,25.8466,25.8714,52200.0
2007-11-27 12:05:00,31.33,31.35,31.31,31.35,67200.0,25.8714,25.8879,25.8549,25.8879,67200.0
2007-11-27 12:10:00,31.34,31.35,31.31,31.33,54400.0,25.8796,25.8879,25.8549,25.8714,54400.0
2007-11-27 12:15:00,31.32,31.35,31.32,31.34,76600.0,25.8631,25.8879,25.8631,25.8796,76600.0
2007-11-27 12:20:00,31.33,31.35,31.3,31.34,94200.0,25.8714,25.8879,25.8466,25.8796,94200.0
2007-11-27 12:25:00,31.33,31.34,31.29,31.33,36600.0,25.8714,25.8796,25.8383,25.8714,36600.0
2007-11-27 12:30:00,31.33,31.42,31.3,31.3,133300.0,25.8714,25.9457,25.8466,25.8466,133300.0
2007-11-27 12:35:00,31.29,31.36,31.29,31.3,120800.0,25.8383,25.8961,25.8383,25.8466,120800.0
2007-11-27 12:40:00,31.3,31.31,31.25,31.27,80400.0,25.8466,25.8549,25.8053,25.8218,80400.0
2007-11-27 12:45:00,31.26,31.29,31.25,31.27,103400.0,25.8136,25.8383,25.8053,25.8218,103400.0
2007-11-27 12:50:00,31.27,31.33,31.26,31.33,53700.0,25.8218,25.8714,25.8136,25.8714,53700.0
2007-11-27 12:55:00,31.32,31.33,31.29,31.31,27000.0,25.8631,25.8714,25.8383,25.8549,27000.0
2007-11-27 13:00:00,31.31,31.37,31.31,31.31,76700.0,25.8549,25.9044,25.8549,25.8549,76700.0
2007-11-27 13:05:00,31.31,31.36,31.29,31.35,140600.0,25.8549,25.8961,25.8383,25.8879,140600.0
2007-11-27 13:10:00,31.35,31.37,31.32,31.33,45700.0,25.8879,25.9044,25.8631,25.8714,45700.0
2007-11-27 13:15:00,31.34,31.34,31.32,31.34,64300.0,25.8796,25.8796,25.8631,25.8796,64300.0
2007-11-27 13:20:00,31.33,31.4,31.33,31.4,33300.0,25.8714,25.9292,25.8714,25.9292,33300.0
2007-11-27 13:25:00,31.4,31.45,31.4,31.43,67900.0,25.9292,25.9705,25.9292,25.9539,67900.0
2007-11-27 13:30:00,31.44,31.46,31.37,31.4,102400.0,25.9622,25.9787,25.9044,25.9292,102400.0
2007-11-27 13:35:00,31.41,31.45,31.39,31.44,53500.0,25.9374,25.9705,25.9209,25.9622,53500.0
2007-11-27 13:40:00,31.45,31.49,31.43,31.48,92500.0,25.9705,26.0035,25.9539,25.9952,92500.0
2007-11-27 13:45:00,31.49,31.51,31.45,31.5,115700.0,26.0035,26.02,25.9705,26.0118,115700.0
2007-11-27 13:50:00,31.5,31.51,31.42,31.46,220200.0,26.0118,26.02,25.9457,25.9787,220200.0
2007-11-27 13:55:00,31.46,31.47,31.43,31.44,90900.0,25.9787,25.987,25.9539,25.9622,90900.0
2007-11-27 14:00:00,31.44,31.44,31.33,31.34,136500.0,25.9622,25.9622,25.8714,25.8796,136500.0
2007-11-27 14:05:00,31.34,31.35,31.3,31.32,83800.0,25.8796,25.8879,25.8466,25.8631,83800.0
2007-11-27 14:10:00,31.31,31.39,31.31,31.38,58400.0,25.8549,25.9209,25.8549,25.9127,58400.0
2007-11-27 14:15:00,31.38,31.42,31.35,31.4,53300.0,25.9127,25.9457,25.8879,25.9292,53300.0
2007-11-27 14:20:00,31.4,31.42,31.38,31.39,86800.0,25.9292,25.9457,25.9127,25.9209,86800.0
2007-11-27 14:25:00,31.4,31.45,31.37,31.41,89200.0,25.9292,25.9705,25.9044,25.9374,89200.0
2007-11-27 14:30:00,31.41,31.44,31.37,31.4,164500.0,25.9374,25.9622,25.9044,25.9292,164500.0
2007-11-27 14:35:00,31.4,31.41,31.21,31.26,174900.0,25.9292,25.9374,25.7723,25.8136,174900.0
2007-11-27 14:40:00,31.27,31.32,31.22,31.23,168900.0,25.8218,25.8631,25.7805,25.7888,168900.0
2007-11-27 14:45:00,31.23,31.28,31.22,31.26,57900.0,25.7888,25.8301,25.7805,25.8136,57900.0
2007-11-27 14:50:00,31.26,31.31,31.26,31.3,104200.0,25.8136,25.8549,25.8136,25.8466,104200.0
2007-11-27 14:55:00,31.3,31.35,31.28,31.31,53100.0,25.8466,25.8879,25.8301,25.8549,53100.0
2007-11-27 15:00:00,31.31,31.34,31.25,31.25,137400.0,25.8549,25.8796,25.8053,25.8053,137400.0
2007-11-27 15:05:00,31.25,31.31,31.25,31.27,87000.0,25.8053,25.8549,25.8053,25.8218,87000.0
2007-11-27 15:10:00,31.27,31.38,31.27,31.35,134300.0,25.8218,25.9127,25.8218,25.8879,134300.0
2007-11-27 15:15:00,31.35,31.38,31.34,31.38,96400.0,25.8879,25.9127,25.8796,25.9127,96400.0
2007-11-27 15:20:00,31.37,31.41,31.36,31.39,156200.0,25.9044,25.9374,25.8961,25.9209,156200.0
2007-11-27 15:25:00,31.4,31.4,31.24,31.3,136200.0,25.9292,25.9292,25.7971,25.8466,136200.0
2007-11-27 15:30:00,31.3,31.52,31.27,31.52,207400.0,25.8466,26.0283,25.8218,26.0283,207400.0
2007-11-27 15:35:00,31.51,31.64,31.5,31.63,346500.0,26.02,26.1274,26.0118,26.1191,346500.0
2007-11-27 15:40:00,31.63,31.76,31.62,31.75,511700.0,26.1191,26.2265,26.1108,26.2182,511700.0
2007-11-27 15:45:00,31.75,31.81,31.72,31.8,413600.0,26.2182,26.2677,26.1934,26.2595,413600.0
2007-11-27 15:50:00,31.8,31.82,31.74,31.78,392300.0,26.2595,26.276,26.2099,26.243,392300.0
2007-11-27 15:55:00,31.78,31.79,31.67,31.71,537300.0,26.243,26.2512,26.1521,26.1852,537300.0
2007-11-28 09:30:00,31.89,32.0,31.75,31.75,219800.0,26.3338,26.4246,26.2182,26.2182,219800.0
2007-11-28 09:35:00,31.75,31.88,31.67,31.86,189600.0,26.2182,26.3255,26.1521,26.309,189600.0
2007-11-28 09:40:00,31.86,31.87,31.69,31.79,92500.0,26.309,26.3173,26.1686,26.2512,92500.0
2007-11-28 09:45:00,31.78,31.99,31.75,31.97,116800.0,26.243,26.4164,26.2182,26.3999,116800.0
2007-11-28 09:50:00,31.97,32.09,31.92,32.04,105100.0,26.3999,26.499,26.3586,26.4577,105100.0
2007-11-28 09:55:00,32.04,32.1,32.04,32.05,61300.0,26.4577,26.5072,26.4577,26.4659,61300.0
2007-11-28 10:00:00,32.05,32.1,32.01,32.05,118500.0,26.4659,26.5072,26.4329,26.4659,118500.0
2007-11-28 10:05:00,32.04,32.11,32.03,32.11,139600.0,26.4577,26.5155,26.4494,26.5155,139600.0
2007-11-28 10:10:00,32.11,32.18,32.1,32.17,171200.0,26.5155,26.5733,26.5072,26.565,171200.0
2007-11-28 10:15:00,32.16,32.28,32.16,32.26,151500.0,26.5568,26.6559,26.5568,26.6393,151500.0
2007-11-28 10:20:00,32.26,32.29,32.23,32.27,114400.0,26.6393,26.6641,26.6146,26.6476,114400.0
2007-11-28 10:25:00,32.27,32.5,32.26,32.46,246100.0,26.6476,26.8375,26.6393,26.8045,246100.0
2007-11-28 10:30:00,32.46,32.51,32.42,32.49,289900.0,26.8045,26.8458,26.7715,26.8293,289900.0
2007-11-28 10:35:00,32.49,32.68,32.49,32.6,299100.0,26.8293,26.9862,26.8293,26.9201,299100.0
2007-11-28 10:40:00,32.6,32.76,32.57,32.74,201200.0,26.9201,27.0522,26.8953,27.0357,201200.0
2007-11-28 10:45:00,32.75,32.79,32.73,32.76,116800.0,27.044,27.077,27.0274,27.0522,116800.0
2007-11-28 10:50:00,32.75,32.78,32.71,32.74,150000.0,27.044,27.0687,27.0109,27.0357,150000.0
2007-11-28 10:55:00,32.75,32.79,32.75,32.78,151000.0,27.044,27.077,27.044,27.0687,151000.0
2007-11-28 11:00:00,32.78,32.81,32.74,32.76,134400.0,27.0687,27.0935,27.0357,27.0522,134400.0
2007-11-28 11:05:00,32.75,32.76,32.62,32.62,226800.0,27.044,27.0522,26.9366,26.9366,226800.0
2007-11-28 11:10:00,32.62,32.65,32.59,32.59,76300.0,26.9366,26.9614,26.9118,26.9118,76300.0
2007-11-28 11:15:00,32.59,32.67,32.57,32.61,132200.0,26.9118,26.9779,26.8953,26.9284,132200.0
2007-11-28 11:20:00,32.62,32.62,32.57,32.59,83600.0,26.9366,26.9366,26.8953,26.9118,83600.0
2007-11-28 11:25:00,32.59,32.65,32.58,32.58,162600.0,26.9118,26.9614,26.9036,26.9036,162600.0
2007-11-28 11:30:00,32.58,32.59,32.57,32.57,63900.0,26.9036,26.9118,26.8953,26.8953,63900.0
2007-11-28 11:35:00,32.57,32.58,32.51,32.52,108200.0,26.8953,26.9036,26.8458,26.854,108200.0
2007-11-28 11:40:00,32.51,32.53,32.49,32.49,133600.0,26.8458,26.8623,26.8293,26.8293,133600.0
2007-11-28 11:45:00,32.49,32.51,32.4,32.42,77100.0,26.8293,26.8458,26.7549,26.7715,77100.0
2007-11-28 11:50:00,32.41,32.42,32.4,32.4,40200.0,26.7632,26.7715,26.7549,26.7549,40200.0
2007-11-28 11:55:00,32.4,32.46,32.4,32.46,38700.0,26.7549,26.8045,26.7549,26.8045,38700.0
2007-11-28 12:00:00,32.46,32.53,32.45,32.52,122400.0,26.8045,26.8623,26.7962,26.854,122400.0
2007-11-28 12:05:00,32.52,32.61,32.52,32.53,167200.0,26.854,26.9284,26.854,26.8623,167200.0
2007-11-28 12:10:00,32.53,32.58,32.53,32.56,57000.0,26.8623,26.9036,26.8623,26.8871,57000.0
2007-11-28 12:15:00,32.56,32.56,32.52,32.56,68900.0,26.8871,26.8871,26.854,26.8871,68900.0
2007-11-28 12:20:00,32.55,32.6,32.54,32.6,88500.0,26.8788,26.9201,26.8706,26.9201,88500.0
2007-11-28 12:25:00,32.6,32.6,32.55,32.55,66000.0,26.9201,26.9201,26.8788,26.8788,66000.0
2007-11-28 12:30:00,32.55,32.61,32.52,32.59,127000.0,26.8788,26.9284,26.854,26.9118,127000.0
2007-11-28 12:35:00,32.59,32.62,32.58,32.6,43100.0,26.9118,26.9366,26.9036,26.9201,43100.0
2007-11-28 12:40:00,32.59,32.63,32.59,32.61,52800.0,26.9118,26.9449,26.9118,26.9284,52800.0
2007-11-28 12:45:00,32.61,32.65,32.59,32.63,89800.0,26.9284,26.9614,26.9118,26.9449,89800.0
2007-11-28 12:50:00,32.63,32.64,32.61,32.62,56000.0,26.9449,26.9531,26.9284,26.9366,56000.0
2007-11-28 12:55:00,32.62,32.65,32.59,32.59,46700.0,26.9366,26.9614,26.9118,26.9118,46700.0
2007-11-28 13:00:00,32.59,32.6,32.56,32.57,49300.0,26.9118,26.9201,26.8871,26.8953,49300.0
2007-11-28 13:05:00,32.58,32.62,32.55,32.55,84100.0,26.9036,26.9366,26.8788,26.8788,84100.0
2007-11-28 13:10:00,32.56,32.57,32.53,32.56,78800.0,26.8871,26.8953,26.8623,26.8871,78800.0
2007-11-28 13:15:00,32.56,32.65,32.55,32.64,61400.0,26.8871,26.9614,26.8788,26.9531,61400.0
2007-11-28 13:20:00,32.64,32.7,32.63,32.69,73900.0,26.9531,27.0027,26.9449,26.9944,73900.0
2007-11-28 13:25:00,32.7,32.7,32.67,32.7,75000.0,27.0027,27.0027,26.9779,27.0027,75000.0
2007-11-28 13:30:00,32.71,32.73,32.7,32.71,54200.0,27.0109,27.0274,27.0027,27.0109,54200.0
2007-11-28 13:35:00,32.72,32.74,32.7,32.73,44700.0,27.0192,27.0357,27.0027,27.0274,44700.0
2007-11-28 13:40:00,32.72,32.73,32.66,32.67,57400.0,27.0192,27.0274,26.9696,26.9779,57400.0
2007-11-28 13:45:00,32.67,32.67,32.64,32.66,97000.0,26.9779,26.9779,26.9531,26.9696,97000.0
2007-11-28 13:50:00,32.66,32.75,32.65,32.73,105700.0,26.9696,27.044,26.9614,27.0274,105700.0
2007-11-28 13:55:00,32.73,32.75,32.71,32.73,95500.0,27.0274,27.044,27.0109,27.0274,95500.0
2007-11-28 14:00:00,32.72,32.76,32.72,32.74,100600.0,27.0192,27.0522,27.0192,27.0357,100600.0
2007-11-28 14:05:00,32.74,32.77,32.71,32.76,86400.0,27.0357,27.0605,27.0109,27.0522,86400.0
2007-11-28 14:10:00,32.76,32.78,32.73,32.76,80600.0,27.0522,27.0687,27.0274,27.0522,80600.0
2007-11-28 14:15:00,32.75,32.78,32.74,32.74,83300.0,27.044,27.0687,27.0357,27.0357,83300.0
2007-11-28 14:20:00,32.75,32.78,32.71,32.72,122800.0,27.044,27.0687,27.0109,27.0192,122800.0
2007-11-28 14:25:00,32.71,32.72,32.7,32.72,57500.0,27.0109,27.0192,27.0027,27.0192,57500.0
2007-11-28 14:30:00,32.71,32.72,32.71,32.71,52200.0,27.0109,27.0192,27.0109,27.0109,52200.0
2007-11-28 14:35:00,32.72,32.79,32.71,32.78,74000.0,27.0192,27.077,27.0109,27.0687,74000.0
2007-11-28 14:40:00,32.78,32.79,32.73,32.74,44200.0,27.0687,27.077,27.0274,27.0357,44200.0
2007-11-28 14:45:00,32.74,32.78,32.73,32.78,115700.0,27.0357,27.0687,27.0274,27.0687,115700.0
2007-11-28 14:50:00,32.78,32.86,32.77,32.8,197600.0,27.0687,27.1348,27.0605,27.0853,197600.0
2007-11-28 14:55:00,32.79,32.85,32.79,32.85,109700.0,27.077,27.1265,27.077,27.1265,109700.0
2007-11-28 15:00:00,32.84,32.86,32.84,32.86,111900.0,27.1183,27.1348,27.1183,27.1348,111900.0
2007-11-28 15:05:00,32.85,32.87,32.83,32.85,162500.0,27.1265,27.1431,27.11,27.1265,162500.0
2007-11-28 15:10:00,32.85,32.93,32.85,32.92,134700.0,27.1265,27.1926,27.1265,27.1843,134700.0
2007-11-28 15:15:00,32.92,32.96,32.89,32.92,225100.0,27.1843,27.2174,27.1596,27.1843,225100.0
2007-11-28 15:20:00,32.92,32.95,32.9,32.91,119200.0,27.1843,27.2091,27.1678,27.1761,119200.0
2007-11-28 15:25:00,32.9,32.91,32.88,32.9,83600.0,27.1678,27.1761,27.1513,27.1678,83600.0
2007-11-28 15:30:00,32.89,32.9,32.84,32.87,250300.0,27.1596,27.1678,27.1183,27.1431,250300.0
2007-11-28 15:35:00,32.87,32.9,32.86,32.9,208300.0,27.1431,27.1678,27.1348,27.1678,208300.0
2007-11-28 15:40:00,32.9,32.9,32.72,32.73,368600.0,27.1678,27.1678,27.0192,27.0274,368600.0
2007-11-28 15:45:00,32.73,32.75,32.66,32.66,448900.0,27.0274,27.044,26.9696,26.9696,448900.0
2007-11-28 15:50:00,32.67,32.68,32.66,32.68,495800.0,26.9779,26.9862,26.9696,26.9862,495800.0
2007-11-28 15:55:00,32.68,32.74,32.66,32.71,741900.0,26.9862,27.0357,26.9696,27.0109,741900.0
2007-11-29 09:30:00,32.65,32.74,32.44,32.71,129900.0,26.9614,27.0357,26.788,27.0109,129900.0
2007-11-29 09:35:00,32.73,32.77,32.65,32.69,82300.0,27.0274,27.0605,26.9614,26.9944,82300.0
2007-11-29 09:40:00,32.69,32.71,32.49,32.59,156500.0,26.9944,27.0109,26.8293,26.9118,156500.0
2007-11-29 09:45:00,32.59,32.6,32.49,32.51,86500.0,26.9118,26.9201,26.8293,26.8458,86500.0
2007-11-29 09:50:00,32.51,32.59,32.48,32.52,100200.0,26.8458,26.9118,26.821,26.854,100200.0
2007-11-29 09:55:00,32.52,32.59,32.51,32.58,59100.0,26.854,26.9118,26.8458,26.9036,59100.0
2007-11-29 10:00:00,32.57,32.62,32.54,32.54,86100.0,26.8953,26.9366,26.8706,26.8706,86100.0
2007-11-29 10:05:00,32.54,32.54,32.45,32.48,193200.0,26.8706,26.8706,26.7962,26.821,193200.0
2007-11-29 10:10:00,32.5,32.5,32.38,32.41,98900.0,26.8375,26.8375,26.7384,26.7632,98900.0
2007-11-29 10:15:00,32.41,32.49,32.41,32.48,96100.0,26.7632,26.8293,26.7632,26.821,96100.0
2007-11-29 10:20:00,32.48,32.51,32.45,32.48,58000.0,26.821,26.8458,26.7962,26.821,58000.0
2007-11-29 10:25:00,32.48,32.53,32.45,32.47,125700.0,26.821,26.8623,26.7962,26.8127,125700.0
2007-11-29 10:30:00,32.47,32.5,32.41,32.46,57200.0,26.8127,26.8375,26.7632,26.8045,57200.0
2007-11-29 10:35:00,32.47,32.5,32.43,32.48,69800.0,26.8127,26.8375,26.7797,26.821,69800.0
2007-11-29 10:40:00,32.47,32.52,32.43,32.46,107400.0,26.8127,26.854,26.7797,26.8045,107400.0
2007-11-29 10:45:00,32.46,32.5,32.44,32.44,61600.0,26.8045,26.8375,26.788,26.788,61600.0
2007-11-29 10:50:00,32.43,32.49,32.38,32.49,65100.0,26.7797,26.8293,26.7384,26.8293,65100.0
2007-11-29 10:55:00,32.48,32.52,32.47,32.5,50700.0,26.821,26.854,26.8127,26.8375,50700.0
2007-11-29 11:00:00,32.5,32.54,32.47,32.51,41400.0,26.8375,26.8706,26.8127,26.8458,41400.0
2007-11-29 11:05:00,32.52,32.58,32.51,32.51,36600.0,26.854,26.9036,26.8458,26.8458,36600.0
2007-11-29 11:10:00,32.51,32.55,32.49,32.53,60100.0,26.8458,26.8788,26.8293,26.8623,60100.0
2007-11-29 11:15:00,32.54,32.54,32.49,32.51,42100.0,26.8706,26.8706,26.8293,26.8458,42100.0
2007-11-29 11:20:00,32.51,32.52,32.45,32.46,48700.0,26.8458,26.854,26.7962,26.8045,48700.0
2007-11-29 11:25:00,32.46,32.47,32.42,32.44,45300.0,26.8045,26.8127,26.7715,26.788,45300.0
2007-11-29 11:30:00,32.44,32.51,32.44,32.5,58300.0,26.788,26.8458,26.788,26.8375,58300.0
2007-11-29 11:35:00,32.51,32.52,32.48,32.51,66700.0,26.8458,26.854,26.821,26.8458,66700.0
2007-11-29 11:40:00,32.51,32.55,32.5,32.55,53100.0,26.8458,26.8788,26.8375,26.8788,53100.0
2007-11-29 11:45:00,32.55,32.63,32.55,32.62,117600.0,26.8788,26.9449,26.8788,26.9366,117600.0
2007-11-29 11:50:00,32.62,32.66,32.61,32.65,57400.0,26.9366,26.9696,26.9284,26.9614,57400.0
2007-11-29 11:55:00,32.66,32.73,32.63,32.71,120800.0,26.9696,27.0274,26.9449,27.0109,120800.0
2007-11-29 12:00:00,32.72,32.72,32.65,32.65,74700.0,27.0192,27.0192,26.9614,26.9614,74700.0
2007-11-29 12:05:00,32.64,32.68,32.6,32.61,65300.0,26.9531,26.9862,26.9201,26.9284,65300.0
2007-11-29 12:10:00,32.61,32.62,32.56,32.61,71400.0,26.9284,26.9366,26.8871,26.9284,71400.0
2007-11-29 12:15:00,32.61,32.62,32.57,32.57,41900.0,26.9284,26.9366,26.8953,26.8953,41900.0
2007-11-29 12:20:00,32.58,32.58,32.55,32.58,70800.0,26.9036,26.9036,26.8788,26.9036,70800.0
2007-11-29 12:25:00,32.58,32.63,32.57,32.63,29600.0,26.9036,26.9449,26.8953,26.9449,29600.0
2007-11-29 12:30:00,32.63,32.64,32.62,32.64,29000.0,26.9449,26.9531,26.9366,26.9531,29000.0
2007-11-29 12:35:00,32.64,32.65,32.59,32.62,78700.0,26.9531,26.9614,26.9118,26.9366,78700.0
2007-11-29 12:40:00,32.62,32.65,32.6,32.62,26300.0,26.9366,26.9614,26.9201,26.9366,26300.0
2007-11-29 12:45:00,32.62,32.62,32.55,32.57,69900.0,26.9366,26.9366,26.8788,26.8953,69900.0
2007-11-29 12:50:00,32.56,32.58,32.54,32.58,42300.0,26.8871,26.9036,26.8706,26.9036,42300.0
2007-11-29 12:55:00,32.58,32.59,32.51,32.53,55600.0,26.9036,26.9118,26.8458,26.8623,55600.0
2007-11-29 13:00:00,32.53,32.57,32.5,32.5,54400.0,26.8623,26.8953,26.8375,26.8375,54400.0
2007-11-29 13:05:00,32.5,32.55,32.5,32.55,46200.0,26.8375,26.8788,26.8375,26.8788,46200.0
2007-11-29 13:10:00,32.56,32.56,32.5,32.54,46300.0,26.8871,26.8871,26.8375,26.8706,46300.0
2007-11-29 13:15:00,32.54,32.58,32.49,32.49,39800.0,26.8706,26.9036,26.8293,26.8293,39800.0
2007-11-29 13:20:00,32.5,32.51,32.43,32.47,50700.0,26.8375,26.8458,26.7797,26.8127,50700.0
2007-11-29 13:25:00,32.47,32.47,32.44,32.46,62100.0,26.8127,26.8127,26.788,26.8045,62100.0
2007-11-29 13:30:00,32.46,32.52,32.45,32.45,56300.0,26.8045,26.854,26.7962,26.7962,56300.0
2007-11-29 13:35:00,32.45,32.5,32.45,32.49,68300.0,26.7962,26.8375,26.7962,26.8293,68300.0
2007-11-29 13:40:00,32.49,32.49,32.39,32.41,74300.0,26.8293,26.8293,26.7467,26.7632,74300.0
2007-11-29 13:45:00,32.4,32.5,32.4,32.49,137500.0,26.7549,26.8375,26.7549,26.8293,137500.0
2007-11-29 13:50:00,32.49,32.62,32.47,32.59,143800.0,26.8293,26.9366,26.8127,26.9118,143800.0
2007-11-29 13:55:00,32.58,32.6,32.54,32.6,48000.0,26.9036,26.9201,26.8706,26.9201,48000.0
2007-11-29 14:00:00,32.6,32.62,32.53,32.55,39800.0,26.9201,26.9366,26.8623,26.8788,39800.0
2007-11-29 14:05:00,32.54,32.59,32.52,32.55,42200.0,26.8706,26.9118,26.854,26.8788,42200.0
2007-11-29 14:10:00,32.56,32.56,32.49,32.53,81800.0,26.8871,26.8871,26.8293,26.8623,81800.0
2007-11-29 14:15:00,32.53,32.57,32.53,32.53,65600.0,26.8623,26.8953,26.8623,26.8623,65600.0
2007-11-29 14:20:00,32.53,32.56,32.53,32.55,56500.0,26.8623,26.8871,26.8623,26.8788,56500.0
2007-11-29 14:25:00,32.55,32.6,32.54,32.56,81100.0,26.8788,26.9201,26.8706,26.8871,81100.0
2007-11-29 14:30:00,32.56,32.57,32.53,32.54,77600.0,26.8871,26.8953,26.8623,26.8706,77600.0
2007-11-29 14:35:00,32.54,32.57,32.52,32.52,60400.0,26.8706,26.8953,26.854,26.854,60400.0
2007-11-29 14:40:00,32.52,32.63,32.52,32.63,58200.0,26.854,26.9449,26.854,26.9449,58200.0
2007-11-29 14:45:00,32.63,32.67,32.6,32.67,103000.0,26.9449,26.9779,26.9201,26.9779,103000.0
2007-11-29 14:50:00,32.67,32.69,32.62,32.63,118500.0,26.9779,26.9944,26.9366,26.9449,118500.0
2007-11-29 14:55:00,32.63,32.71,32.61,32.7,168400.0,26.9449,27.0109,26.9284,27.0027,168400.0
2007-11-29 15:00:00,32.7,32.79,32.68,32.77,192200.0,27.0027,27.077,26.9862,27.0605,192200.0
2007-11-29 15:05:00,32.77,32.89,32.76,32.86,149100.0,27.0605,27.1596,27.0522,27.1348,149100.0
2007-11-29 15:10:00,32.87,32.91,32.83,32.85,183700.0,27.1431,27.1761,27.11,27.1265,183700.0
2007-11-29 15:15:00,32.85,32.87,32.82,32.83,162700.0,27.1265,27.1431,27.1018,27.11,162700.0
2007-11-29 15:20:00,32.82,32.83,32.77,32.78,133100.0,27.1018,27.11,27.0605,27.0687,133100.0
2007-11-29 15:25:00,32.79,32.81,32.76,32.78,85000.0,27.077,27.0935,27.0522,27.0687,85000.0
2007-11-29 15:30:00,32.79,32.79,32.74,32.78,131600.0,27.077,27.077,27.0357,27.0687,131600.0
2007-11-29 15:35:00,32.77,32.78,32.72,32.75,160100.0,27.0605,27.0687,27.0192,27.044,160100.0
2007-11-29 15:40:00,32.75,32.79,32.72,32.79,182600.0,27.044,27.077,27.0192,27.077,182600.0
2007-11-29 15:45:00,32.79,32.85,32.78,32.8,144300.0,27.077,27.1265,27.0687,27.0853,144300.0
2007-11-29 15:50:00,32.8,32.81,32.76,32.81,145300.0,27.0853,27.0935,27.0522,27.0935,145300.0
2007-11-29 15:55:00,32.8,32.81,32.74,32.76,478600.0,27.0853,27.0935,27.0357,27.0522,478600.0
2007-11-30 09:30:00,33.49,33.5,32.93,33.14,257100.0,27.655,27.6633,27.1926,27.366,257100.0
2007-11-30 09:35:00,33.14,33.32,33.13,33.3,337100.0,27.366,27.5147,27.3578,27.4981,337100.0
2007-11-30 09:40:00,33.3,33.33,33.27,33.27,93300.0,27.4981,27.5229,27.4734,27.4734,93300.0
2007-11-30 09:45:00,33.28,33.3,33.08,33.11,107500.0,27.4816,27.4981,27.3165,27.3412,107500.0
2007-11-30 09:50:00,33.1,33.12,33.01,33.03,122000.0,27.333,27.3495,27.2587,27.2752,122000.0
2007-11-30 09:55:00,33.03,33.09,33.01,33.07,77000.0,27.2752,27.3247,27.2587,27.3082,77000.0
2007-11-30 10:00:00,33.07,33.13,33.05,33.1,63600.0,27.3082,27.3578,27.2917,27.333,63600.0
2007-11-30 10:05:00,33.1,33.14,33.08,33.14,80400.0,27.333,27.366,27.3165,27.366,80400.0
2007-11-30 10:10:00,33.14,33.21,33.14,33.16,111100.0,27.366,27.4238,27.366,27.3825,111100.0
2007-11-30 10:15:00,33.16,33.18,33.12,33.13,272800.0,27.3825,27.399,27.3495,27.3578,272800.0
2007-11-30 10:20:00,33.13,33.13,33.04,33.05,83600.0,27.3578,27.3578,27.2834,27.2917,83600.0
2007-11-30 10:25:00,33.06,33.15,33.04,33.15,121900.0,27.3,27.3743,27.2834,27.3743,121900.0
2007-11-30 10:30:00,33.15,33.19,33.14,33.19,42300.0,27.3743,27.4073,27.366,27.4073,42300.0
2007-11-30 10:35:00,33.19,33.19,33.12,33.12,45800.0,27.4073,27.4073,27.3495,27.3495,45800.0
2007-11-30 10:40:00,33.13,33.14,33.12,33.13,78900.0,27.3578,27.366,27.3495,27.3578,78900.0
2007-11-30 10:45:00,33.13,33.15,33.12,33.15,51100.0,27.3578,27.3743,27.3495,27.3743,51100.0
2007-11-30 10:50:00,33.15,33.23,33.14,33.22,127500.0,27.3743,27.4403,27.366,27.4321,127500.0
2007-11-30 10:55:00,33.22,33.3,33.22,33.24,111700.0,27.4321,27.4981,27.4321,27.4486,111700.0
2007-11-30 11:00:00,33.24,33.24,33.15,33.17,97500.0,27.4486,27.4486,27.3743,27.3908,97500.0
2007-11-30 11:05:00,33.16,33.17,33.1,33.1,190300.0,27.3825,27.3908,27.333,27.333,190300.0
2007-11-30 11:10:00,33.1,33.13,33.09,33.1,120700.0,27.333,27.3578,27.3247,27.333,120700.0
2007-11-30 11:15:00,33.1,33.14,32.95,32.99,288300.0,27.333,27.366,27.2091,27.2421,288300.0
2007-11-30 11:20:00,32.98,33.1,32.98,33.04,99600.0,27.2339,27.333,27.2339,27.2834,99600.0
2007-11-30 11:25:00,33.03,33.1,33.02,33.04,70900.0,27.2752,27.333,27.2669,27.2834,70900.0
2007-11-30 11:30:00,33.05,33.05,32.98,33.0,168500.0,27.2917,27.2917,27.2339,27.2504,168500.0
2007-11-30 11:35:00,33.0,33.0,32.97,32.99,56400.0,27.2504,27.2504,27.2256,27.2421,56400.0
2007-11-30 11:40:00,32.98,33.0,32.98,32.99,47900.0,27.2339,27.2504,27.2339,27.2421,47900.0
2007-11-30 11:45:00,32.99,33.0,32.97,32.99,41700.0,27.2421,27.2504,27.2256,27.2421,41700.0
2007-11-30 11:50:00,33.0,33.0,32.95,32.96,74000.0,27.2504,27.2504,27.2091,27.2174,74000.0
2007-11-30 11:55:00,32.96,33.01,32.96,33.0,48900.0,27.2174,27.2587,27.2174,27.2504,48900.0
2007-11-30 12:00:00,33.01,33.02,32.99,33.02,29900.0,27.2587,27.2669,27.2421,27.2669,29900.0
2007-11-30 12:05:00,33.01,33.02,32.99,33.01,31900.0,27.2587,27.2669,27.2421,27.2587,31900.0
2007-11-30 12:10:00,33.01,33.02,33.0,33.01,15100.0,27.2587,27.2669,27.2504,27.2587,15100.0
2007-11-30 12:15:00,33.0,33.02,32.99,33.01,35700.0,27.2504,27.2669,27.2421,27.2587,35700.0
2007-11-30 12:20:00,33.02,33.02,32.97,32.97,50400.0,27.2669,27.2669,27.2256,27.2256,50400.0
2007-11-30 12:25:00,32.98,33.06,32.98,33.05,346200.0,27.2339,27.3,27.2339,27.2917,346200.0
2007-11-30 12:30:00,33.05,33.08,33.04,33.07,54100.0,27.2917,27.3165,27.2834,27.3082,54100.0
2007-11-30 12:35:00,33.07,33.11,33.07,33.11,58600.0,27.3082,27.3412,27.3082,27.3412,58600.0
2007-11-30 12:40:00,33.12,33.13,33.06,33.06,63800.0,27.3495,27.3578,27.3,27.3,63800.0
2007-11-30 12:45:00,33.06,33.15,33.06,33.14,63000.0,27.3,27.3743,27.3,27.366,63000.0
2007-11-30 12:50:00,33.15,33.17,33.13,33.13,66900.0,27.3743,27.3908,27.3578,27.3578,66900.0
2007-11-30 12:55:00,33.12,33.13,33.08,33.13,73600.0,27.3495,27.3578,27.3165,27.3578,73600.0
2007-11-30 13:00:00,33.13,33.13,33.08,33.1,48500.0,27.3578,27.3578,27.3165,27.333,48500.0
2007-11-30 13:05:00,33.11,33.11,33.07,33.08,48300.0,27.3412,27.3412,27.3082,27.3165,48300.0
2007-11-30 13:10:00,33.08,33.08,33.04,33.05,74700.0,27.3165,27.3165,27.2834,27.2917,74700.0
2007-11-30 13:15:00,33.06,33.09,33.05,33.08,91700.0,27.3,27.3247,27.2917,27.3165,91700.0
2007-11-30 13:20:00,33.09,33.11,33.07,33.1,45000.0,27.3247,27.3412,27.3082,27.333,45000.0
2007-11-30 13:25:00,33.11,33.13,33.09,33.09,54200.0,27.3412,27.3578,27.3247,27.3247,54200.0
2007-11-30 13:30:00,33.1,33.13,33.1,33.11,92800.0,27.333,27.3578,27.333,27.3412,92800.0
2007-11-30 13:35:00,33.11,33.15,33.1,33.14,133000.0,27.3412,27.3743,27.333,27.366,133000.0
2007-11-30 13:40:00,33.14,33.15,33.09,33.1,180600.0,27.366,27.3743,27.3247,27.333,180600.0
2007-11-30 13:45:00,33.11,33.11,33.09,33.11,71800.0,27.3412,27.3412,27.3247,27.3412,71800.0
2007-11-30 13:50:00,33.12,33.12,33.1,33.11,50000.0,27.3495,27.3495,27.333,27.3412,50000.0
2007-11-30 13:55:00,33.11,33.13,33.11,33.13,31600.0,27.3412,27.3578,27.3412,27.3578,31600.0
2007-11-30 14:00:00,33.12,33.14,33.05,33.08,166100.0,27.3495,27.366,27.2917,27.3165,166100.0
2007-11-30 14:05:00,33.08,33.09,33.06,33.08,70000.0,27.3165,27.3247,27.3,27.3165,70000.0
2007-11-30 14:10:00,33.08,33.1,33.07,33.08,38100.0,27.3165,27.333,27.3082,27.3165,38100.0
2007-11-30 14:15:00,33.08,33.15,33.07,33.14,70000.0,27.3165,27.3743,27.3082,27.366,70000.0
2007-11-30 14:20:00,33.13,33.13,33.11,33.13,40700.0,27.3578,27.3578,27.3412,27.3578,40700.0
2007-11-30 14:25:00,33.13,33.14,33.1,33.13,64400.0,27.3578,27.366,27.333,27.3578,64400.0
2007-11-30 14:30:00,33.13,33.16,33.09,33.16,83600.0,27.3578,27.3825,27.3247,27.3825,83600.0
2007-11-30 14:35:00,33.16,33.22,33.16,33.22,85500.0,27.3825,27.4321,27.3825,27.4321,85500.0
2007-11-30 14:40:00,33.21,33.24,33.19,33.24,114000.0,27.4238,27.4486,27.4073,27.4486,114000.0
2007-11-30 14:45:00,33.24,33.3,33.18,33.2,162200.0,27.4486,27.4981,27.399,27.4156,162200.0
2007-11-30 14:50:00,33.2,33.21,33.16,33.19,168200.0,27.4156,27.4238,27.3825,27.4073,168200.0
2007-11-30 14:55:00,33.19,33.23,33.15,33.22,157200.0,27.4073,27.4403,27.3743,27.4321,157200.0
2007-11-30 15:00:00,33.21,33.22,33.16,33.16,86100.0,27.4238,27.4321,27.3825,27.3825,86100.0
2007-11-30 15:05:00,33.15,33.15,33.08,33.11,122900.0,27.3743,27.3743,27.3165,27.3412,122900.0
2007-11-30 15:10:00,33.11,33.14,33.05,33.12,147500.0,27.3412,27.366,27.2917,27.3495,147500.0
2007-11-30 15:15:00,33.12,33.15,33.09,33.13,121700.0,27.3495,27.3743,27.3247,27.3578,121700.0
2007-11-30 15:20:00,33.13,33.18,33.13,33.17,166400.0,27.3578,27.399,27.3578,27.3908,166400.0
2007-11-30 15:25:00,33.18,33.18,33.1,33.13,208500.0,27.399,27.399,27.333,27.3578,208500.0
2007-11-30 15:30:00,33.14,33.15,33.08,33.09,181100.0,27.366,27.3743,27.3165,27.3247,181100.0
2007-11-30 15:35:00,33.1,33.12,33.05,33.06,212900.0,27.333,27.3495,27.2917,27.3,212900.0
2007-11-30 15:40:00,33.05,33.11,33.05,33.09,241500.0,27.2917,27.3412,27.2917,27.3247,241500.0
2007-11-30 15:45:00,33.08,33.09,33.04,33.05,361000.0,27.3165,27.3247,27.2834,27.2917,361000.0
2007-11-30 15:50:00,33.05,33.09,33.01,33.09,358200.0,27.2917,27.3247,27.2587,27.3247,358200.0
2007-11-30 15:55:00,33.1,33.2,33.08,33.2,466700.0,27.333,27.4156,27.3165,27.4156,466700.0
2007-12-03 09:30:00,33.21,33.5,33.06,33.48,254600.0,27.4238,27.6633,27.3,27.6468,254600.0
2007-12-03 09:35:00,33.47,33.49,33.18,33.24,93000.0,27.6385,27.655,27.399,27.4486,93000.0
2007-12-03 09:40:00,33.24,33.35,33.24,33.31,43600.0,27.4486,27.5394,27.4486,27.5064,43600.0
2007-12-03 09:45:00,33.31,33.39,33.31,33.34,63900.0,27.5064,27.5725,27.5064,27.5312,63900.0
2007-12-03 09:50:00,33.34,33.4,33.26,33.38,40600.0,27.5312,27.5807,27.4651,27.5642,40600.0
2007-12-03 09:55:00,33.38,33.39,33.25,33.25,31100.0,27.5642,27.5725,27.4568,27.4568,31100.0
2007-12-03 10:00:00,33.25,33.35,33.2,33.22,170700.0,27.4568,27.5394,27.4156,27.4321,170700.0
2007-12-03 10:05:00,33.22,33.25,33.14,33.15,92900.0,27.4321,27.4568,27.366,27.3743,92900.0
2007-12-03 10:10:00,33.15,33.2,33.15,33.16,80500.0,27.3743,27.4156,27.3743,27.3825,80500.0
2007-12-03 10:15:00,33.16,33.23,33.15,33.19,58700.0,27.3825,27.4403,27.3743,27.4073,58700.0
2007-12-03 10:20:00,33.19,33.24,33.17,33.24,66500.0,27.4073,27.4486,27.3908,27.4486,66500.0
2007-12-03 10:25:00,33.25,33.25,33.14,33.16,210400.0,27.4568,27.4568,27.366,27.3825,210400.0
2007-12-03 10:30:00,33.17,33.3,33.17,33.29,333100.0,27.3908,27.4981,27.3908,27.4899,333100.0
2007-12-03 10:35:00,33.29,33.36,33.28,33.35,223300.0,27.4899,27.5477,27.4816,27.5394,223300.0
2007-12-03 10:40:00,33.36,33.38,33.29,33.33,82300.0,27.5477,27.5642,27.4899,27.5229,82300.0
2007-12-03 10:45:00,33.32,33.35,33.28,33.28,77000.0,27.5147,27.5394,27.4816,27.4816,77000.0
2007-12-03 10:50:00,33.28,33.28,33.25,33.28,151800.0,27.4816,27.4816,27.4568,27.4816,151800.0
2007-12-03 10:55:00,33.28,33.38,33.16,33.36,238700.0,27.4816,27.5642,27.3825,27.5477,238700.0
2007-12-03 11:00:00,33.35,33.36,33.32,33.32,26400.0,27.5394,27.5477,27.5147,27.5147,26400.0
2007-12-03 11:05:00,33.32,33.34,33.27,33.29,72000.0,27.5147,27.5312,27.4734,27.4899,72000.0
2007-12-03 11:10:00,33.29,33.3,33.24,33.26,39100.0,27.4899,27.4981,27.4486,27.4651,39100.0
2007-12-03 11:15:00,33.26,33.26,33.2,33.22,79200.0,27.4651,27.4651,27.4156,27.4321,79200.0
2007-12-03 11:20:00,33.21,33.22,33.18,33.22,45900.0,27.4238,27.4321,27.399,27.4321,45900.0
2007-12-03 11:25:00,33.22,33.22,33.17,33.19,91500.0,27.4321,27.4321,27.3908,27.4073,91500.0
2007-12-03 11:30:00,33.19,33.2,33.18,33.2,51200.0,27.4073,27.4156,27.399,27.4156,51200.0
2007-12-03 11:35:00,33.19,33.22,33.19,33.21,44200.0,27.4073,27.4321,27.4073,27.4238,44200.0
2007-12-03 11:40:00,33.22,33.22,33.2,33.22,56500.0,27.4321,27.4321,27.4156,27.4321,56500.0
2007-12-03 11:45:00,33.21,33.26,33.21,33.26,44200.0,27.4238,27.4651,27.4238,27.4651,44200.0
2007-12-03 11:50:00,33.26,33.26,33.23,33.25,62100.0,27.4651,27.4651,27.4403,27.4568,62100.0
2007-12-03 11:55:00,33.25,33.25,33.22,33.23,38000.0,27.4568,27.4568,27.4321,27.4403,38000.0
2007-12-03 12:00:00,33.24,33.25,33.23,33.24,59900.0,27.4486,27.4568,27.4403,27.4486,59900.0
2007-12-03 12:05:00,33.23,33.24,33.22,33.22,52100.0,27.4403,27.4486,27.4321,27.4321,52100.0
2007-12-03 12:10:00,33.23,33.25,33.22,33.22,68300.0,27.4403,27.4568,27.4321,27.4321,68300.0
2007-12-03 12:15:00,33.23,33.23,33.14,33.15,67700.0,27.4403,27.4403,27.366,27.3743,67700.0
2007-12-03 12:20:00,33.16,33.19,33.15,33.18,80600.0,27.3825,27.4073,27.3743,27.399,80600.0
2007-12-03 12:25:00,33.17,33.19,33.17,33.19,31900.0,27.3908,27.4073,27.3908,27.4073,31900.0
2007-12-03 12:30:00,33.19,33.19,33.17,33.17,49600.0,27.4073,27.4073,27.3908,27.3908,49600.0
2007-12-03 12:35:00,33.17,33.19,33.15,33.16,43800.0,27.3908,27.4073,27.3743,27.3825,43800.0
2007-12-03 12:40:00,33.15,33.17,33.13,33.13,33900.0,27.3743,27.3908,27.3578,27.3578,33900.0
2007-12-03 12:45:00,33.13,33.14,33.11,33.11,150500.0,27.3578,27.366,27.3412,27.3412,150500.0
2007-12-03 12:50:00,33.11,33.18,33.11,33.12,44000.0,27.3412,27.399,27.3412,27.3495,44000.0
2007-12-03 12:55:00,33.13,33.13,33.06,33.07,30500.0,27.3578,27.3578,27.3,27.3082,30500.0
2007-12-03 13:00:00,33.07,33.09,33.0,33.01,95100.0,27.3082,27.3247,27.2504,27.2587,95100.0
2007-12-03 13:05:00,33.01,33.03,33.0,33.01,45300.0,27.2587,27.2752,27.2504,27.2587,45300.0
2007-12-03 13:10:00,33.01,33.04,33.01,33.02,68700.0,27.2587,27.2834,27.2587,27.2669,68700.0
2007-12-03 13:15:00,33.03,33.04,33.02,33.04,24100.0,27.2752,27.2834,27.2669,27.2834,24100.0
2007-12-03 13:20:00,33.04,33.07,33.03,33.04,74300.0,27.2834,27.3082,27.2752,27.2834,74300.0
2007-12-03 13:25:00,33.03,33.06,32.99,32.99,59700.0,27.2752,27.3,27.2421,27.2421,59700.0
2007-12-03 13:30:00,32.99,33.0,32.92,32.95,56300.0,27.2421,27.2504,27.1843,27.2091,56300.0
2007-12-03 13:35:00,32.94,32.97,32.9,32.93,108500.0,27.2009,27.2256,27.1678,27.1926,108500.0
2007-12-03 13:40:00,32.93,32.93,32.88,32.9,66100.0,27.1926,27.1926,27.1513,27.1678,66100.0
2007-12-03 13:45:00,32.9,32.91,32.86,32.87,59400.0,27.1678,27.1761,27.1348,27.1431,59400.0
2007-12-03 13:50:00,32.87,32.87,32.83,32.85,74800.0,27.1431,27.1431,27.11,27.1265,74800.0
2007-12-03 13:55:00,32.85,32.93,32.84,32.92,122500.0,27.1265,27.1926,27.1183,27.1843,122500.0
2007-12-03 14:00:00,32.93,32.96,32.91,32.95,135800.0,27.1926,27.2174,27.1761,27.2091,135800.0
2007-12-03 14:05:00,32.95,32.99,32.94,32.99,59700.0,27.2091,27.2421,27.2009,27.2421,59700.0
2007-12-03 14:10:00,32.99,33.0,32.95,32.98,101500.0,27.2421,27.2504,27.2091,27.2339,101500.0
2007-12-03 14:15:00,32.99,32.99,32.96,32.98,64700.0,27.2421,27.2421,27.2174,27.2339,64700.0
2007-12-03 14:20:00,32.98,32.99,32.97,32.97,96100.0,27.2339,27.2421,27.2256,27.2256,96100.0
2007-12-03 14:25:00,32.97,32.97,32.92,32.93,72900.0,27.2256,27.2256,27.1843,27.1926,72900.0
2007-12-03 14:30:00,32.92,32.92,32.87,32.89,83500.0,27.1843,27.1843,27.1431,27.1596,83500.0
2007-12-03 14:35:00,32.89,32.94,32.88,32.93,60300.0,27.1596,27.2009,27.1513,27.1926,60300.0
2007-12-03 14:40:00,32.93,33.0,32.93,32.98,78000.0,27.1926,27.2504,27.1926,27.2339,78000.0
2007-12-03 14:45:00,32.98,32.99,32.95,32.97,64600.0,27.2339,27.2421,27.2091,27.2256,64600.0
2007-12-03 14:50:00,32.97,33.02,32.97,33.01,91700.0,27.2256,27.2669,27.2256,27.2587,91700.0
2007-12-03 14:55:00,33.01,33.03,32.98,32.99,62600.0,27.2587,27.2752,27.2339,27.2421,62600.0
2007-12-03 15:00:00,32.99,33.02,32.99,33.01,78400.0,27.2421,27.2669,27.2421,27.2587,78400.0
2007-12-03 15:05:00,33.01,33.04,32.89,32.9,136100.0,27.2587,27.2834,27.1596,27.1678,136100.0
2007-12-03 15:10:00,32.89,32.91,32.87,32.89,96100.0,27.1596,27.1761,27.1431,27.1596,96100.0
2007-12-03 15:15:00,32.89,32.89,32.87,32.89,73300.0,27.1596,27.1596,27.1431,27.1596,73300.0
2007-12-03 15:20:00,32.89,32.97,32.88,32.96,130600.0,27.1596,27.2256,27.1513,27.2174,130600.0
2007-12-03 15:25:00,32.96,33.0,32.96,32.98,115600.0,27.2174,27.2504,27.2174,27.2339,115600.0
2007-12-03 15:30:00,32.97,32.98,32.96,32.97,138600.0,27.2256,27.2339,27.2174,27.2256,138600.0
2007-12-03 15:35:00,32.97,33.0,32.97,32.98,80300.0,27.2256,27.2504,27.2256,27.2339,80300.0
2007-12-03 15:40:00,32.98,33.02,32.98,33.02,149100.0,27.2339,27.2669,27.2339,27.2669,149100.0
2007-12-03 15:45:00,33.02,33.02,32.99,33.0,124800.0,27.2669,27.2669,27.2421,27.2504,124800.0
2007-12-03 15:50:00,32.99,33.04,32.94,33.02,413100.0,27.2421,27.2834,27.2009,27.2669,413100.0
2007-12-03 15:55:00,33.02,33.08,33.0,33.05,799400.0,27.2669,27.3165,27.2504,27.2917,799400.0
2007-12-04 09:30:00,32.91,33.07,32.78,32.78,164700.0,27.1761,27.3082,27.0687,27.0687,164700.0
2007-12-04 09:35:00,32.77,32.78,32.6,32.7,179900.0,27.0605,27.0687,26.9201,27.0027,179900.0
2007-12-04 09:40:00,32.71,32.73,32.5,32.51,138600.0,27.0109,27.0274,26.8375,26.8458,138600.0
2007-12-04 09:45:00,32.51,32.74,32.51,32.71,95200.0,26.8458,27.0357,26.8458,27.0109,95200.0
2007-12-04 09:50:00,32.71,32.71,32.62,32.63,49400.0,27.0109,27.0109,26.9366,26.9449,49400.0
2007-12-04 09:55:00,32.63,32.7,32.62,32.66,72800.0,26.9449,27.0027,26.9366,26.9696,72800.0
2007-12-04 10:00:00,32.65,32.66,32.63,32.66,106800.0,26.9614,26.9696,26.9449,26.9696,106800.0
2007-12-04 10:05:00,32.65,32.73,32.6,32.6,102700.0,26.9614,27.0274,26.9201,26.9201,102700.0
2007-12-04 10:10:00,32.6,32.69,32.57,32.65,112400.0,26.9201,26.9944,26.8953,26.9614,112400.0
2007-12-04 10:15:00,32.64,32.69,32.58,32.58,75100.0,26.9531,26.9944,26.9036,26.9036,75100.0
2007-12-04 10:20:00,32.58,32.59,32.44,32.46,158100.0,26.9036,26.9118,26.788,26.8045,158100.0
2007-12-04 10:25:00,32.47,32.55,32.44,32.53,85000.0,26.8127,26.8788,26.788,26.8623,85000.0
2007-12-04 10:30:00,32.53,32.57,32.52,32.53,35200.0,26.8623,26.8953,26.854,26.8623,35200.0
2007-12-04 10:35:00,32.53,32.57,32.5,32.52,49400.0,26.8623,26.8953,26.8375,26.854,49400.0
2007-12-04 10:40:00,32.52,32.63,32.51,32.63,77500.0,26.854,26.9449,26.8458,26.9449,77500.0
2007-12-04 10:45:00,32.63,32.65,32.59,32.6,57700.0,26.9449,26.9614,26.9118,26.9201,57700.0
2007-12-04 10:50:00,32.6,32.62,32.55,32.6,91700.0,26.9201,26.9366,26.8788,26.9201,91700.0
2007-12-04 10:55:00,32.59,32.62,32.55,32.57,66800.0,26.9118,26.9366,26.8788,26.8953,66800.0
2007-12-04 11:00:00,32.57,32.63,32.56,32.62,51000.0,26.8953,26.9449,26.8871,26.9366,51000.0
2007-12-04 11:05:00,32.63,32.64,32.59,32.6,78000.0,26.9449,26.9531,26.9118,26.9201,78000.0
2007-12-04 11:10:00,32.6,32.66,32.58,32.65,68500.0,26.9201,26.9696,26.9036,26.9614,68500.0
2007-12-04 11:15:00,32.65,32.69,32.55,32.61,120400.0,26.9614,26.9944,26.8788,26.9284,120400.0
2007-12-04 11:20:00,32.61,32.69,32.6,32.69,58800.0,26.9284,26.9944,26.9201,26.9944,58800.0
2007-12-04 11:25:00,32.68,32.73,32.66,32.72,39700.0,26.9862,27.0274,26.9696,27.0192,39700.0
2007-12-04 11:30:00,32.72,32.73,32.67,32.71,71200.0,27.0192,27.0274,26.9779,27.0109,71200.0
2007-12-04 11:35:00,32.71,32.73,32.69,32.7,31300.0,27.0109,27.0274,26.9944,27.0027,31300.0
2007-12-04 11:40:00,32.69,32.74,32.68,32.73,47800.0,26.9944,27.0357,26.9862,27.0274,47800.0
2007-12-04 11:45:00,32.74,32.75,32.73,32.75,32400.0,27.0357,27.044,27.0274,27.044,32400.0
2007-12-04 11:50:00,32.75,32.75,32.68,32.71,111300.0,27.044,27.044,26.9862,27.0109,111300.0
2007-12-04 11:55:00,32.72,32.72,32.63,32.65,88400.0,27.0192,27.0192,26.9449,26.9614,88400.0
2007-12-04 12:00:00,32.65,32.72,32.64,32.7,90400.0,26.9614,27.0192,26.9531,27.0027,90400.0
2007-12-04 12:05:00,32.7,32.71,32.68,32.7,38100.0,27.0027,27.0109,26.9862,27.0027,38100.0
2007-12-04 12:10:00,32.7,32.71,32.69,32.69,42700.0,27.0027,27.0109,26.9944,26.9944,42700.0
2007-12-04 12:15:00,32.69,32.71,32.69,32.7,42100.0,26.9944,27.0109,26.9944,27.0027,42100.0
2007-12-04 12:20:00,32.7,32.73,32.69,32.73,44700.0,27.0027,27.0274,26.9944,27.0274,44700.0
2007-12-04 12:25:00,32.73,32.76,32.71,32.74,28700.0,27.0274,27.0522,27.0109,27.0357,28700.0
2007-12-04 12:30:00,32.75,32.78,32.75,32.77,21900.0,27.044,27.0687,27.044,27.0605,21900.0
2007-12-04 12:35:00,32.77,32.77,32.72,32.73,21100.0,27.0605,27.0605,27.0192,27.0274,21100.0
2007-12-04 12:40:00,32.73,32.76,32.73,32.76,123600.0,27.0274,27.0522,27.0274,27.0522,123600.0
2007-12-04 12:45:00,32.75,32.85,32.75,32.85,31300.0,27.044,27.1265,27.044,27.1265,31300.0
2007-12-04 12:50:00,32.85,32.9,32.84,32.9,56400.0,27.1265,27.1678,27.1183,27.1678,56400.0
2007-12-04 12:55:00,32.89,32.92,32.88,32.91,46800.0,27.1596,27.1843,27.1513,27.1761,46800.0
2007-12-04 13:00:00,32.91,32.95,32.91,32.92,54600.0,27.1761,27.2091,27.1761,27.1843,54600.0
2007-12-04 13:05:00,32.92,32.93,32.88,32.88,60300.0,27.1843,27.1926,27.1513,27.1513,60300.0
2007-12-04 13:10:00,32.88,32.89,32.87,32.88,31500.0,27.1513,27.1596,27.1431,27.1513,31500.0
2007-12-04 13:15:00,32.87,32.9,32.87,32.89,23200.0,27.1431,27.1678,27.1431,27.1596,23200.0
2007-12-04 13:20:00,32.88,32.9,32.88,32.89,43700.0,27.1513,27.1678,27.1513,27.1596,43700.0
2007-12-04 13:25:00,32.89,32.9,32.89,32.89,78800.0,27.1596,27.1678,27.1596,27.1596,78800.0
2007-12-04 13:30:00,32.89,32.91,32.89,32.91,60800.0,27.1596,27.1761,27.1596,27.1761,60800.0
2007-12-04 13:35:00,32.91,32.91,32.87,32.87,107700.0,27.1761,27.1761,27.1431,27.1431,107700.0
2007-12-04 13:40:00,32.87,32.88,32.83,32.86,102000.0,27.1431,27.1513,27.11,27.1348,102000.0
2007-12-04 13:45:00,32.85,32.9,32.85,32.9,91400.0,27.1265,27.1678,27.1265,27.1678,91400.0
2007-12-04 13:50:00,32.9,32.94,32.9,32.93,128500.0,27.1678,27.2009,27.1678,27.1926,128500.0
2007-12-04 13:55:00,32.93,32.95,32.92,32.95,66600.0,27.1926,27.2091,27.1843,27.2091,66600.0
2007-12-04 14:00:00,32.95,32.96,32.86,32.87,348500.0,27.2091,27.2174,27.1348,27.1431,348500.0
2007-12-04 14:05:00,32.87,32.88,32.84,32.88,42500.0,27.1431,27.1513,27.1183,27.1513,42500.0
2007-12-04 14:10:00,32.87,32.88,32.83,32.87,63600.0,27.1431,27.1513,27.11,27.1431,63600.0
2007-12-04 14:15:00,32.87,32.88,32.85,32.87,70200.0,27.1431,27.1513,27.1265,27.1431,70200.0
2007-12-04 14:20:00,32.87,32.89,32.84,32.85,64100.0,27.1431,27.1596,27.1183,27.1265,64100.0
2007-12-04 14:25:00,32.84,32.87,32.82,32.85,347100.0,27.1183,27.1431,27.1018,27.1265,347100.0
2007-12-04 14:30:00,32.85,32.85,32.77,32.8,350700.0,27.1265,27.1265,27.0605,27.0853,350700.0
2007-12-04 14:35:00,32.8,32.84,32.8,32.82,37400.0,27.0853,27.1183,27.0853,27.1018,37400.0
2007-12-04 14:40:00,32.82,32.87,32.8,32.85,149700.0,27.1018,27.1431,27.0853,27.1265,149700.0
2007-12-04 14:45:00,32.84,32.88,32.81,32.84,176700.0,27.1183,27.1513,27.0935,27.1183,176700.0
2007-12-04 14:50:00,32.84,32.89,32.84,32.89,36200.0,27.1183,27.1596,27.1183,27.1596,36200.0
2007-12-04 14:55:00,32.88,32.92,32.88,32.92,57700.0,27.1513,27.1843,27.1513,27.1843,57700.0
2007-12-04 15:00:00,32.92,32.92,32.81,32.84,62900.0,27.1843,27.1843,27.0935,27.1183,62900.0
2007-12-04 15:05:00,32.84,32.85,32.77,32.82,59700.0,27.1183,27.1265,27.0605,27.1018,59700.0
2007-12-04 15:10:00,32.83,32.93,32.81,32.91,70000.0,27.11,27.1926,27.0935,27.1761,70000.0
2007-12-04 15:15:00,32.9,32.92,32.86,32.88,97700.0,27.1678,27.1843,27.1348,27.1513,97700.0
2007-12-04 15:20:00,32.89,32.89,32.83,32.86,171300.0,27.1596,27.1596,27.11,27.1348,171300.0
2007-12-04 15:25:00,32.87,32.87,32.75,32.77,189300.0,27.1431,27.1431,27.044,27.0605,189300.0
2007-12-04 15:30:00,32.77,32.79,32.75,32.78,391200.0,27.0605,27.077,27.044,27.0687,391200.0
2007-12-04 15:35:00,32.78,32.83,32.75,32.76,164900.0,27.0687,27.11,27.044,27.0522,164900.0
2007-12-04 15:40:00,32.76,32.78,32.71,32.78,177600.0,27.0522,27.0687,27.0109,27.0687,177600.0
2007-12-04 15:45:00,32.77,32.78,32.72,32.78,157800.0,27.0605,27.0687,27.0192,27.0687,157800.0
2007-12-04 15:50:00,32.78,32.8,32.76,32.8,188200.0,27.0687,27.0853,27.0522,27.0853,188200.0
2007-12-04 15:55:00,32.8,32.8,32.73,32.74,343600.0,27.0853,27.0853,27.0274,27.0357,343600.0
2007-12-05 09:30:00,32.5,32.99,32.5,32.65,210300.0,27.1243,27.5333,27.1243,27.2495,210300.0
2007-12-05 09:35:00,32.67,32.68,32.53,32.55,85500.0,27.2662,27.2746,27.1494,27.1661,85500.0
2007-12-05 09:40:00,32.55,32.57,32.47,32.49,121200.0,27.1661,27.1828,27.0993,27.116,121200.0
2007-12-05 09:45:00,32.49,32.49,32.43,32.45,112200.0,27.116,27.116,27.0659,27.0826,112200.0
2007-12-05 09:50:00,32.45,32.49,32.44,32.45,94100.0,27.0826,27.116,27.0743,27.0826,94100.0
2007-12-05 09:55:00,32.44,32.48,32.42,32.43,129400.0,27.0743,27.1076,27.0576,27.0659,129400.0
2007-12-05 10:00:00,32.43,32.51,32.42,32.5,149400.0,27.0659,27.1327,27.0576,27.1243,149400.0
2007-12-05 10:05:00,32.5,32.5,32.42,32.42,207900.0,27.1243,27.1243,27.0576,27.0576,207900.0
2007-12-05 10:10:00,32.43,32.44,32.26,32.27,98100.0,27.0659,27.0743,26.924,26.9324,98100.0
2007-12-05 10:15:00,32.26,32.41,32.26,32.39,173600.0,26.924,27.0492,26.924,27.0325,173600.0
2007-12-05 10:20:00,32.38,32.42,32.38,32.41,73400.0,27.0242,27.0576,27.0242,27.0492,73400.0
2007-12-05 10:25:00,32.41,32.46,32.41,32.43,148700.0,27.0492,27.091,27.0492,27.0659,148700.0
2007-12-05 10:30:00,32.43,32.44,32.4,32.41,68800.0,27.0659,27.0743,27.0409,27.0492,68800.0
2007-12-05 10:35:00,32.41,32.43,32.38,32.42,58900.0,27.0492,27.0659,27.0242,27.0576,58900.0
2007-12-05 10:40:00,32.43,32.45,32.42,32.45,50200.0,27.0659,27.0826,27.0576,27.0826,50200.0
2007-12-05 10:45:00,32.45,32.5,32.45,32.5,64800.0,27.0826,27.1243,27.0826,27.1243,64800.0
2007-12-05 10:50:00,32.5,32.51,32.5,32.5,58700.0,27.1243,27.1327,27.1243,27.1243,58700.0
2007-12-05 10:55:00,32.5,32.62,32.5,32.62,98700.0,27.1243,27.2245,27.1243,27.2245,98700.0
2007-12-05 11:00:00,32.62,32.64,32.58,32.59,110000.0,27.2245,27.2412,27.1911,27.1994,110000.0
2007-12-05 11:05:00,32.58,32.62,32.56,32.61,77900.0,27.1911,27.2245,27.1744,27.2161,77900.0
2007-12-05 11:10:00,32.61,32.65,32.6,32.65,75800.0,27.2161,27.2495,27.2078,27.2495,75800.0
2007-12-05 11:15:00,32.65,32.67,32.63,32.66,55700.0,27.2495,27.2662,27.2328,27.2579,55700.0
2007-12-05 11:20:00,32.66,32.67,32.64,32.65,58400.0,27.2579,27.2662,27.2412,27.2495,58400.0
2007-12-05 11:25:00,32.65,32.69,32.63,32.68,39100.0,27.2495,27.2829,27.2328,27.2746,39100.0
2007-12-05 11:30:00,32.69,32.69,32.62,32.63,36800.0,27.2829,27.2829,27.2245,27.2328,36800.0
2007-12-05 11:35:00,32.62,32.63,32.56,32.57,59400.0,27.2245,27.2328,27.1744,27.1828,59400.0
2007-12-05 11:40:00,32.56,32.58,32.52,32.58,58200.0,27.1744,27.1911,27.141,27.1911,58200.0
2007-12-05 11:45:00,32.58,32.63,32.57,32.61,49500.0,27.1911,27.2328,27.1828,27.2161,49500.0
2007-12-05 11:50:00,32.62,32.65,32.61,32.65,39600.0,27.2245,27.2495,27.2161,27.2495,39600.0
2007-12-05 11:55:00,32.64,32.66,32.64,32.66,30900.0,27.2412,27.2579,27.2412,27.2579,30900.0
2007-12-05 12:00:00,32.66,32.66,32.65,32.65,33000.0,27.2579,27.2579,27.2495,27.2495,33000.0
2007-12-05 12:05:00,32.65,32.65,32.61,32.62,54400.0,27.2495,27.2495,27.2161,27.2245,54400.0
2007-12-05 12:10:00,32.63,32.66,32.61,32.66,61400.0,27.2328,27.2579,27.2161,27.2579,61400.0
2007-12-05 12:15:00,32.65,32.66,32.64,32.65,59300.0,27.2495,27.2579,27.2412,27.2495,59300.0
2007-12-05 12:20:00,32.64,32.65,32.63,32.64,29100.0,27.2412,27.2495,27.2328,27.2412,29100.0
2007-12-05 12:25:00,32.65,32.65,32.64,32.65,39600.0,27.2495,27.2495,27.2412,27.2495,39600.0
2007-12-05 12:30:00,32.65,32.68,32.65,32.68,80300.0,27.2495,27.2746,27.2495,27.2746,80300.0
2007-12-05 12:35:00,32.68,32.68,32.65,32.65,38100.0,27.2746,27.2746,27.2495,27.2495,38100.0
2007-12-05 12:40:00,32.65,32.66,32.64,32.64,53900.0,27.2495,27.2579,27.2412,27.2412,53900.0
2007-12-05 12:45:00,32.65,32.68,32.64,32.68,96900.0,27.2495,27.2746,27.2412,27.2746,96900.0
2007-12-05 12:50:00,32.69,32.71,32.68,32.71,94900.0,27.2829,27.2996,27.2746,27.2996,94900.0
2007-12-05 12:55:00,32.7,32.71,32.65,32.7,148600.0,27.2913,27.2996,27.2495,27.2913,148600.0
2007-12-05 13:00:00,32.7,32.73,32.7,32.72,78600.0,27.2913,27.3163,27.2913,27.3079,78600.0
2007-12-05 13:05:00,32.73,32.74,32.66,32.66,99100.0,27.3163,27.3246,27.2579,27.2579,99100.0
2007-12-05 13:10:00,32.66,32.66,32.62,32.63,95500.0,27.2579,27.2579,27.2245,27.2328,95500.0
2007-12-05 13:15:00,32.63,32.64,32.6,32.6,75000.0,27.2328,27.2412,27.2078,27.2078,75000.0
2007-12-05 13:20:00,32.6,32.66,32.57,32.66,100600.0,27.2078,27.2579,27.1828,27.2579,100600.0
2007-12-05 13:25:00,32.65,32.68,32.65,32.65,67900.0,27.2495,27.2746,27.2495,27.2495,67900.0
2007-12-05 13:30:00,32.65,32.71,32.65,32.7,80000.0,27.2495,27.2996,27.2495,27.2913,80000.0
2007-12-05 13:35:00,32.7,32.71,32.68,32.69,55400.0,27.2913,27.2996,27.2746,27.2829,55400.0
2007-12-05 13:40:00,32.7,32.71,32.69,32.69,57000.0,27.2913,27.2996,27.2829,27.2829,57000.0
2007-12-05 13:45:00,32.69,32.76,32.69,32.75,68900.0,27.2829,27.3413,27.2829,27.333,68900.0
2007-12-05 13:50:00,32.75,32.76,32.73,32.73,106500.0,27.333,27.3413,27.3163,27.3163,106500.0
2007-12-05 13:55:00,32.74,32.78,32.73,32.77,59100.0,27.3246,27.358,27.3163,27.3497,59100.0
2007-12-05 14:00:00,32.77,32.78,32.75,32.78,52800.0,27.3497,27.358,27.333,27.358,52800.0
2007-12-05 14:05:00,32.77,32.8,32.77,32.78,82500.0,27.3497,27.3747,27.3497,27.358,82500.0
2007-12-05 14:10:00,32.79,32.79,32.75,32.75,35300.0,27.3664,27.3664,27.333,27.333,35300.0
2007-12-05 14:15:00,32.75,32.76,32.72,32.74,54100.0,27.333,27.3413,27.3079,27.3246,54100.0
2007-12-05 14:20:00,32.74,32.74,32.65,32.65,103100.0,27.3246,27.3246,27.2495,27.2495,103100.0
2007-12-05 14:25:00,32.66,32.69,32.65,32.67,73600.0,27.2579,27.2829,27.2495,27.2662,73600.0
2007-12-05 14:30:00,32.66,32.7,32.65,32.7,59800.0,27.2579,27.2913,27.2495,27.2913,59800.0
2007-12-05 14:35:00,32.69,32.7,32.65,32.68,60600.0,27.2829,27.2913,27.2495,27.2746,60600.0
2007-12-05 14:40:00,32.68,32.7,32.66,32.68,61100.0,27.2746,27.2913,27.2579,27.2746,61100.0
2007-12-05 14:45:00,32.68,32.7,32.68,32.69,71200.0,27.2746,27.2913,27.2746,27.2829,71200.0
2007-12-05 14:50:00,32.69,32.69,32.58,32.59,94800.0,27.2829,27.2829,27.1911,27.1994,94800.0
2007-12-05 14:55:00,32.59,32.63,32.54,32.6,123400.0,27.1994,27.2328,27.1577,27.2078,123400.0
2007-12-05 15:00:00,32.6,32.61,32.58,32.59,68300.0,27.2078,27.2161,27.1911,27.1994,68300.0
2007-12-05 15:05:00,32.59,32.6,32.58,32.6,52700.0,27.1994,27.2078,27.1911,27.2078,52700.0
2007-12-05 15:10:00,32.59,32.62,32.57,32.59,115800.0,27.1994,27.2245,27.1828,27.1994,115800.0
2007-12-05 15:15:00,32.58,32.62,32.57,32.62,76400.0,27.1911,27.2245,27.1828,27.2245,76400.0
2007-12-05 15:20:00,32.61,32.65,32.57,32.63,90900.0,27.2161,27.2495,27.1828,27.2328,90900.0
2007-12-05 15:25:00,32.64,32.67,32.63,32.65,90300.0,27.2412,27.2662,27.2328,27.2495,90300.0
2007-12-05 15:30:00,32.66,32.68,32.62,32.66,119500.0,27.2579,27.2746,27.2245,27.2579,119500.0
2007-12-05 15:35:00,32.67,32.69,32.66,32.69,125600.0,27.2662,27.2829,27.2579,27.2829,125600.0
2007-12-05 15:40:00,32.69,32.71,32.67,32.67,220900.0,27.2829,27.2996,27.2662,27.2662,220900.0
2007-12-05 15:45:00,32.67,32.67,32.65,32.66,138400.0,27.2662,27.2662,27.2495,27.2579,138400.0
2007-12-05 15:50:00,32.67,32.68,32.66,32.67,198500.0,27.2662,27.2746,27.2579,27.2662,198500.0
2007-12-05 15:55:00,32.67,32.75,32.66,32.75,383400.0,27.2662,27.333,27.2579,27.333,383400.0
2007-12-06 09:30:00,32.74,32.75,32.6,32.62,82400.0,27.3246,27.333,27.2078,27.2245,82400.0
2007-12-06 09:35:00,32.63,32.75,32.63,32.68,63400.0,27.2328,27.333,27.2328,27.2746,63400.0
2007-12-06 09:40:00,32.7,32.75,32.67,32.71,76200.0,27.2913,27.333,27.2662,27.2996,76200.0
2007-12-06 09:45:00,32.7,32.75,32.67,32.72,61400.0,27.2913,27.333,27.2662,27.3079,61400.0
2007-12-06 09:50:00,32.72,32.89,32.7,32.81,103100.0,27.3079,27.4498,27.2913,27.3831,103100.0
2007-12-06 09:55:00,32.81,32.85,32.75,32.75,45500.0,27.3831,27.4164,27.333,27.333,45500.0
2007-12-06 10:00:00,32.75,32.76,32.68,32.69,41200.0,27.333,27.3413,27.2746,27.2829,41200.0
2007-12-06 10:05:00,32.69,32.79,32.65,32.76,42100.0,27.2829,27.3664,27.2495,27.3413,42100.0
2007-12-06 10:10:00,32.77,32.82,32.77,32.79,36300.0,27.3497,27.3914,27.3497,27.3664,36300.0
2007-12-06 10:15:00,32.79,32.81,32.72,32.72,37700.0,27.3664,27.3831,27.3079,27.3079,37700.0
2007-12-06 10:20:00,32.72,32.75,32.7,32.7,57800.0,27.3079,27.333,27.2913,27.2913,57800.0
2007-12-06 10:25:00,32.7,32.71,32.67,32.69,53400.0,27.2913,27.2996,27.2662,27.2829,53400.0
2007-12-06 10:30:00,32.69,32.69,32.66,32.67,63600.0,27.2829,27.2829,27.2579,27.2662,63600.0
2007-12-06 10:35:00,32.66,32.7,32.63,32.7,52500.0,27.2579,27.2913,27.2328,27.2913,52500.0
2007-12-06 10:40:00,32.7,32.73,32.7,32.72,39200.0,27.2913,27.3163,27.2913,27.3079,39200.0
2007-12-06 10:45:00,32.72,32.73,32.68,32.7,52300.0,27.3079,27.3163,27.2746,27.2913,52300.0
2007-12-06 10:50:00,32.69,32.78,32.69,32.78,34300.0,27.2829,27.358,27.2829,27.358,34300.0
2007-12-06 10:55:00,32.77,32.78,32.74,32.75,45000.0,27.3497,27.358,27.3246,27.333,45000.0
2007-12-06 11:00:00,32.75,32.76,32.7,32.75,73200.0,27.333,27.3413,27.2913,27.333,73200.0
2007-12-06 11:05:00,32.75,32.77,32.71,32.72,32100.0,27.333,27.3497,27.2996,27.3079,32100.0
2007-12-06 11:10:00,32.71,32.75,32.68,32.72,39800.0,27.2996,27.333,27.2746,27.3079,39800.0
2007-12-06 11:15:00,32.73,32.76,32.71,32.74,61200.0,27.3163,27.3413,27.2996,27.3246,61200.0
2007-12-06 11:20:00,32.73,32.75,32.7,32.72,74500.0,27.3163,27.333,27.2913,27.3079,74500.0
2007-12-06 11:25:00,32.71,32.76,32.71,32.72,33800.0,27.2996,27.3413,27.2996,27.3079,33800.0
2007-12-06 11:30:00,32.71,32.71,32.68,32.7,27400.0,27.2996,27.2996,27.2746,27.2913,27400.0
2007-12-06 11:35:00,32.7,32.7,32.67,32.69,33500.0,27.2913,27.2913,27.2662,27.2829,33500.0
2007-12-06 11:40:00,32.68,32.74,32.68,32.71,54100.0,27.2746,27.3246,27.2746,27.2996,54100.0
2007-12-06 11:45:00,32.7,32.71,32.65,32.66,52000.0,27.2913,27.2996,27.2495,27.2579,52000.0
2007-12-06 11:50:00,32.65,32.65,32.6,32.61,51400.0,27.2495,27.2495,27.2078,27.2161,51400.0
2007-12-06 11:55:00,32.62,32.66,32.61,32.66,24400.0,27.2245,27.2579,27.2161,27.2579,24400.0
2007-12-06 12:00:00,32.66,32.69,32.65,32.69,37800.0,27.2579,27.2829,27.2495,27.2829,37800.0
2007-12-06 12:05:00,32.69,32.74,32.69,32.74,49200.0,27.2829,27.3246,27.2829,27.3246,49200.0
2007-12-06 12:10:00,32.75,32.75,32.7,32.71,58700.0,27.333,27.333,27.2913,27.2996,58700.0
2007-12-06 12:15:00,32.71,32.71,32.64,32.65,115600.0,27.2996,27.2996,27.2412,27.2495,115600.0
2007-12-06 12:20:00,32.64,32.65,32.55,32.57,98900.0,27.2412,27.2495,27.1661,27.1828,98900.0
2007-12-06 12:25:00,32.56,32.61,32.54,32.54,87400.0,27.1744,27.2161,27.1577,27.1577,87400.0
2007-12-06 12:30:00,32.54,32.55,32.47,32.49,141700.0,27.1577,27.1661,27.0993,27.116,141700.0
2007-12-06 12:35:00,32.49,32.52,32.48,32.52,80100.0,27.116,27.141,27.1076,27.141,80100.0
2007-12-06 12:40:00,32.51,32.52,32.47,32.49,54900.0,27.1327,27.141,27.0993,27.116,54900.0
2007-12-06 12:45:00,32.49,32.52,32.48,32.51,103600.0,27.116,27.141,27.1076,27.1327,103600.0
2007-12-06 12:50:00,32.5,32.5,32.45,32.47,86700.0,27.1243,27.1243,27.0826,27.0993,86700.0
2007-12-06 12:55:00,32.47,32.48,32.46,32.48,29400.0,27.0993,27.1076,27.091,27.1076,29400.0
2007-12-06 13:00:00,32.49,32.51,32.48,32.51,50100.0,27.116,27.1327,27.1076,27.1327,50100.0
2007-12-06 13:05:00,32.5,32.51,32.46,32.46,62200.0,27.1243,27.1327,27.091,27.091,62200.0
2007-12-06 13:10:00,32.46,32.46,32.41,32.44,99500.0,27.091,27.091,27.0492,27.0743,99500.0
2007-12-06 13:15:00,32.44,32.44,32.36,32.37,65500.0,27.0743,27.0743,27.0075,27.0158,65500.0
2007-12-06 13:20:00,32.37,32.43,32.35,32.37,144000.0,27.0158,27.0659,26.9991,27.0158,144000.0
2007-12-06 13:25:00,32.37,32.38,32.28,32.31,119700.0,27.0158,27.0242,26.9407,26.9658,119700.0
2007-12-06 13:30:00,32.31,32.33,32.27,32.32,87500.0,26.9658,26.9825,26.9324,26.9741,87500.0
2007-12-06 13:35:00,32.33,32.37,32.27,32.27,152800.0,26.9825,27.0158,26.9324,26.9324,152800.0
2007-12-06 13:40:00,32.28,32.32,32.25,32.27,92000.0,26.9407,26.9741,26.9157,26.9324,92000.0
2007-12-06 13:45:00,32.28,32.32,32.26,32.29,172000.0,26.9407,26.9741,26.924,26.9491,172000.0
2007-12-06 13:50:00,32.29,32.31,32.28,32.31,22800.0,26.9491,26.9658,26.9407,26.9658,22800.0
2007-12-06 13:55:00,32.31,32.36,32.31,32.36,85200.0,26.9658,27.0075,26.9658,27.0075,85200.0
2007-12-06 14:00:00,32.36,32.37,32.33,32.33,73800.0,27.0075,27.0158,26.9825,26.9825,73800.0
2007-12-06 14:05:00,32.33,32.36,32.31,32.35,81300.0,26.9825,27.0075,26.9658,26.9991,81300.0
2007-12-06 14:10:00,32.34,32.35,32.28,32.29,79800.0,26.9908,26.9991,26.9407,26.9491,79800.0
2007-12-06 14:15:00,32.29,32.34,32.28,32.34,69600.0,26.9491,26.9908,26.9407,26.9908,69600.0
2007-12-06 14:20:00,32.34,32.35,32.32,32.33,52700.0,26.9908,26.9991,26.9741,26.9825,52700.0
2007-12-06 14:25:00,32.32,32.34,32.32,32.33,40900.0,26.9741,26.9908,26.9741,26.9825,40900.0
2007-12-06 14:30:00,32.33,32.38,32.31,32.38,104400.0,26.9825,27.0242,26.9658,27.0242,104400.0
2007-12-06 14:35:00,32.38,32.42,32.35,32.41,127000.0,27.0242,27.0576,26.9991,27.0492,127000.0
2007-12-06 14:40:00,32.41,32.45,32.41,32.42,100100.0,27.0492,27.0826,27.0492,27.0576,100100.0
2007-12-06 14:45:00,32.42,32.42,32.37,32.38,66300.0,27.0576,27.0576,27.0158,27.0242,66300.0
2007-12-06 14:50:00,32.38,32.43,32.38,32.43,94300.0,27.0242,27.0659,27.0242,27.0659,94300.0
2007-12-06 14:55:00,32.42,32.45,32.41,32.43,92100.0,27.0576,27.0826,27.0492,27.0659,92100.0
2007-12-06 15:00:00,32.43,32.46,32.42,32.45,106900.0,27.0659,27.091,27.0576,27.0826,106900.0
2007-12-06 15:05:00,32.45,32.47,32.43,32.44,137800.0,27.0826,27.0993,27.0659,27.0743,137800.0
2007-12-06 15:10:00,32.44,32.44,32.39,32.4,111600.0,27.0743,27.0743,27.0325,27.0409,111600.0
2007-12-06 15:15:00,32.4,32.4,32.37,32.38,177200.0,27.0409,27.0409,27.0158,27.0242,177200.0
2007-12-06 15:20:00,32.38,32.43,32.37,32.43,94800.0,27.0242,27.0659,27.0158,27.0659,94800.0
2007-12-06 15:25:00,32.42,32.47,32.42,32.47,151700.0,27.0576,27.0993,27.0576,27.0993,151700.0
2007-12-06 15:30:00,32.46,32.52,32.45,32.51,184900.0,27.091,27.141,27.0826,27.1327,184900.0
2007-12-06 15:35:00,32.52,32.58,32.51,32.58,232000.0,27.141,27.1911,27.1327,27.1911,232000.0
2007-12-06 15:40:00,32.58,32.6,32.57,32.6,220200.0,27.1911,27.2078,27.1828,27.2078,220200.0
2007-12-06 15:45:00,32.6,32.67,32.59,32.65,235700.0,27.2078,27.2662,27.1994,27.2495,235700.0
2007-12-06 15:50:00,32.66,32.78,32.65,32.76,367000.0,27.2579,27.358,27.2495,27.3413,367000.0
2007-12-06 15:55:00,32.77,32.77,32.72,32.74,374500.0,27.3497,27.3497,27.3079,27.3246,374500.0
2007-12-07 09:30:00,32.72,32.89,32.72,32.78,187800.0,27.3079,27.4498,27.3079,27.358,187800.0
2007-12-07 09:35:00,32.8,32.89,32.8,32.83,70300.0,27.3747,27.4498,27.3747,27.3998,70300.0
2007-12-07 09:40:00,32.84,32.91,32.83,32.91,127700.0,27.4081,27.4665,27.3998,27.4665,127700.0
2007-12-07 09:45:00,32.91,32.99,32.9,32.95,66200.0,27.4665,27.5333,27.4582,27.4999,66200.0
2007-12-07 09:50:00,32.95,32.96,32.83,32.87,76900.0,27.4999,27.5082,27.3998,27.4331,76900.0
2007-12-07 09:55:00,32.89,32.96,32.85,32.94,60900.0,27.4498,27.5082,27.4164,27.4916,60900.0
2007-12-07 10:00:00,32.93,32.97,32.89,32.9,51800.0,27.4832,27.5166,27.4498,27.4582,51800.0
2007-12-07 10:05:00,32.9,32.9,32.85,32.85,37500.0,27.4582,27.4582,27.4164,27.4164,37500.0
2007-12-07 10:10:00,32.86,32.87,32.8,32.85,125800.0,27.4248,27.4331,27.3747,27.4164,125800.0
2007-12-07 10:15:00,32.85,32.87,32.83,32.87,152500.0,27.4164,27.4331,27.3998,27.4331,152500.0
2007-12-07 10:20:00,32.87,32.91,32.86,32.89,34400.0,27.4331,27.4665,27.4248,27.4498,34400.0
2007-12-07 10:25:00,32.9,32.95,32.86,32.87,61700.0,27.4582,27.4999,27.4248,27.4331,61700.0
2007-12-07 10:30:00,32.87,32.88,32.84,32.85,70700.0,27.4331,27.4415,27.4081,27.4164,70700.0
2007-12-07 10:35:00,32.84,32.84,32.81,32.82,44000.0,27.4081,27.4081,27.3831,27.3914,44000.0
2007-12-07 10:40:00,32.81,32.85,32.8,32.81,108300.0,27.3831,27.4164,27.3747,27.3831,108300.0
2007-12-07 10:45:00,32.81,32.88,32.8,32.85,120800.0,27.3831,27.4415,27.3747,27.4164,120800.0
2007-12-07 10:50:00,32.84,32.85,32.81,32.83,94200.0,27.4081,27.4164,27.3831,27.3998,94200.0
2007-12-07 10:55:00,32.82,32.91,32.82,32.9,92900.0,27.3914,27.4665,27.3914,27.4582,92900.0
2007-12-07 11:00:00,32.89,32.9,32.84,32.84,42200.0,27.4498,27.4582,27.4081,27.4081,42200.0
2007-12-07 11:05:00,32.84,32.87,32.82,32.84,40900.0,27.4081,27.4331,27.3914,27.4081,40900.0
2007-12-07 11:10:00,32.84,32.87,32.83,32.84,32900.0,27.4081,27.4331,27.3998,27.4081,32900.0
2007-12-07 11:15:00,32.85,32.87,32.84,32.86,18100.0,27.4164,27.4331,27.4081,27.4248,18100.0
2007-12-07 11:20:00,32.86,32.89,32.85,32.88,32900.0,27.4248,27.4498,27.4164,27.4415,32900.0
2007-12-07 11:25:00,32.88,32.89,32.87,32.89,35600.0,27.4415,27.4498,27.4331,27.4498,35600.0
2007-12-07 11:30:00,32.88,32.9,32.88,32.9,36400.0,27.4415,27.4582,27.4415,27.4582,36400.0
2007-12-07 11:35:00,32.9,32.96,32.9,32.96,36000.0,27.4582,27.5082,27.4582,27.5082,36000.0
2007-12-07 11:40:00,32.95,32.99,32.95,32.98,54500.0,27.4999,27.5333,27.4999,27.5249,54500.0
2007-12-07 11:45:00,32.99,33.0,32.98,33.0,24200.0,27.5333,27.5416,27.5249,27.5416,24200.0
2007-12-07 11:50:00,33.0,33.0,32.96,32.97,91600.0,27.5416,27.5416,27.5082,27.5166,91600.0
2007-12-07 11:55:00,32.97,32.97,32.96,32.97,36500.0,27.5166,27.5166,27.5082,27.5166,36500.0
2007-12-07 12:00:00,32.97,32.97,32.92,32.93,44700.0,27.5166,27.5166,27.4749,27.4832,44700.0
2007-12-07 12:05:00,32.92,32.94,32.92,32.94,24200.0,27.4749,27.4916,27.4749,27.4916,24200.0
2007-12-07 12:10:00,32.94,32.95,32.93,32.95,31400.0,27.4916,27.4999,27.4832,27.4999,31400.0
2007-12-07 12:15:00,32.95,32.95,32.93,32.93,35700.0,27.4999,27.4999,27.4832,27.4832,35700.0
2007-12-07 12:20:00,32.93,32.94,32.91,32.91,38200.0,27.4832,27.4916,27.4665,27.4665,38200.0
2007-12-07 12:25:00,32.91,32.91,32.9,32.9,20200.0,27.4665,27.4665,27.4582,27.4582,20200.0
2007-12-07 12:30:00,32.91,32.91,32.9,32.9,20500.0,27.4665,27.4665,27.4582,27.4582,20500.0
2007-12-07 12:35:00,32.9,32.91,32.9,32.91,25000.0,27.4582,27.4665,27.4582,27.4665,25000.0
2007-12-07 12:40:00,32.91,32.91,32.9,32.9,12700.0,27.4665,27.4665,27.4582,27.4582,12700.0
2007-12-07 12:45:00,32.9,32.91,32.9,32.9,8700.0,27.4582,27.4665,27.4582,27.4582,8700.0
2007-12-07 12:50:00,32.9,32.91,32.86,32.87,42800.0,27.4582,27.4665,27.4248,27.4331,42800.0
2007-12-07 12:55:00,32.86,32.87,32.86,32.86,33300.0,27.4248,27.4331,27.4248,27.4248,33300.0
2007-12-07 13:00:00,32.86,32.86,32.83,32.84,42700.0,27.4248,27.4248,27.3998,27.4081,42700.0
2007-12-07 13:05:00,32.83,32.85,32.83,32.85,72000.0,27.3998,27.4164,27.3998,27.4164,72000.0
2007-12-07 13:10:00,32.85,32.85,32.8,32.82,106200.0,27.4164,27.4164,27.3747,27.3914,106200.0
2007-12-07 13:15:00,32.82,32.82,32.8,32.82,58000.0,27.3914,27.3914,27.3747,27.3914,58000.0
2007-12-07 13:20:00,32.82,32.83,32.78,32.78,98700.0,27.3914,27.3998,27.358,27.358,98700.0
2007-12-07 13:25:00,32.78,32.79,32.71,32.73,121000.0,27.358,27.3664,27.2996,27.3163,121000.0
2007-12-07 13:30:00,32.73,32.74,32.69,32.7,160400.0,27.3163,27.3246,27.2829,27.2913,160400.0
2007-12-07 13:35:00,32.7,32.71,32.66,32.68,98000.0,27.2913,27.2996,27.2579,27.2746,98000.0
2007-12-07 13:40:00,32.69,32.77,32.68,32.76,73400.0,27.2829,27.3497,27.2746,27.3413,73400.0
2007-12-07 13:45:00,32.76,32.81,32.76,32.8,64600.0,27.3413,27.3831,27.3413,27.3747,64600.0
2007-12-07 13:50:00,32.8,32.81,32.79,32.79,24500.0,27.3747,27.3831,27.3664,27.3664,24500.0
2007-12-07 13:55:00,32.79,32.8,32.78,32.79,42600.0,27.3664,27.3747,27.358,27.3664,42600.0
2007-12-07 14:00:00,32.78,32.8,32.76,32.8,49500.0,27.358,27.3747,27.3413,27.3747,49500.0
2007-12-07 14:05:00,32.8,32.84,32.79,32.84,72300.0,27.3747,27.4081,27.3664,27.4081,72300.0
2007-12-07 14:10:00,32.84,32.86,32.83,32.84,68600.0,27.4081,27.4248,27.3998,27.4081,68600.0
2007-12-07 14:15:00,32.85,32.86,32.83,32.85,59600.0,27.4164,27.4248,27.3998,27.4164,59600.0
2007-12-07 14:20:00,32.85,32.88,32.85,32.87,47500.0,27.4164,27.4415,27.4164,27.4331,47500.0
2007-12-07 14:25:00,32.87,32.92,32.86,32.89,111600.0,27.4331,27.4749,27.4248,27.4498,111600.0
2007-12-07 14:30:00,32.89,33.0,32.89,32.99,403200.0,27.4498,27.5416,27.4498,27.5333,403200.0
2007-12-07 14:35:00,32.98,32.98,32.9,32.91,114000.0,27.5249,27.5249,27.4582,27.4665,114000.0
2007-12-07 14:40:00,32.91,32.92,32.86,32.86,56000.0,27.4665,27.4749,27.4248,27.4248,56000.0
2007-12-07 14:45:00,32.87,32.88,32.81,32.82,43400.0,27.4331,27.4415,27.3831,27.3914,43400.0
2007-12-07 14:50:00,32.82,32.85,32.82,32.84,41400.0,27.3914,27.4164,27.3914,27.4081,41400.0
2007-12-07 14:55:00,32.85,32.86,32.84,32.85,11200.0,27.4164,27.4248,27.4081,27.4164,11200.0
2007-12-07 15:00:00,32.86,32.87,32.83,32.85,45600.0,27.4248,27.4331,27.3998,27.4164,45600.0
2007-12-07 15:05:00,32.85,32.9,32.83,32.84,70800.0,27.4164,27.4582,27.3998,27.4081,70800.0
2007-12-07 15:10:00,32.84,32.9,32.83,32.84,61700.0,27.4081,27.4582,27.3998,27.4081,61700.0
2007-12-07 15:15:00,32.84,32.85,32.81,32.81,73500.0,27.4081,27.4164,27.3831,27.3831,73500.0
2007-12-07 15:20:00,32.81,32.83,32.78,32.82,139000.0,27.3831,27.3998,27.358,27.3914,139000.0
2007-12-07 15:25:00,32.82,32.86,32.82,32.83,77900.0,27.3914,27.4248,27.3914,27.3998,77900.0
2007-12-07 15:30:00,32.83,32.83,32.79,32.8,100100.0,27.3998,27.3998,27.3664,27.3747,100100.0
2007-12-07 15:35:00,32.8,32.81,32.77,32.79,85500.0,27.3747,27.3831,27.3497,27.3664,85500.0
2007-12-07 15:40:00,32.79,32.79,32.73,32.75,157100.0,27.3664,27.3664,27.3163,27.333,157100.0
2007-12-07 15:45:00,32.74,32.81,32.74,32.77,375800.0,27.3246,27.3831,27.3246,27.3497,375800.0
2007-12-07 15:50:00,32.77,32.77,32.72,32.76,320200.0,27.3497,27.3497,27.3079,27.3413,320200.0
2007-12-07 15:55:00,32.75,32.81,32.74,32.79,320700.0,27.333,27.3831,27.3246,27.3664,320700.0
2007-12-10 09:30:00,32.82,32.97,32.65,32.68,320800.0,27.3914,27.5166,27.2495,27.2746,320800.0
2007-12-10 09:35:00,32.7,32.7,32.54,32.55,121400.0,27.2913,27.2913,27.1577,27.1661,121400.0
2007-12-10 09:40:00,32.57,32.59,32.39,32.51,605200.0,27.1828,27.1994,27.0325,27.1327,605200.0
2007-12-10 09:45:00,32.5,32.54,32.47,32.52,186000.0,27.1243,27.1577,27.0993,27.141,186000.0
2007-12-10 09:50:00,32.54,32.58,32.51,32.57,213900.0,27.1577,27.1911,27.1327,27.1828,213900.0
2007-12-10 09:55:00,32.57,32.64,32.56,32.61,155400.0,27.1828,27.2412,27.1744,27.2161,155400.0
2007-12-10 10:00:00,32.61,32.64,32.57,32.58,186000.0,27.2161,27.2412,27.1828,27.1911,186000.0
2007-12-10 10:05:00,32.58,32.62,32.54,32.6,132100.0,27.1911,27.2245,27.1577,27.2078,132100.0
2007-12-10 10:10:00,32.6,32.62,32.57,32.6,92700.0,27.2078,27.2245,27.1828,27.2078,92700.0
2007-12-10 10:15:00,32.61,32.61,32.58,32.58,77800.0,27.2161,27.2161,27.1911,27.1911,77800.0
2007-12-10 10:20:00,32.58,32.6,32.54,32.6,132300.0,27.1911,27.2078,27.1577,27.2078,132300.0
2007-12-10 10:25:00,32.6,32.6,32.58,32.6,52400.0,27.2078,27.2078,27.1911,27.2078,52400.0
2007-12-10 10:30:00,32.6,32.63,32.59,32.6,115500.0,27.2078,27.2328,27.1994,27.2078,115500.0
2007-12-10 10:35:00,32.6,32.6,32.56,32.57,36300.0,27.2078,27.2078,27.1744,27.1828,36300.0
2007-12-10 10:40:00,32.57,32.57,32.49,32.55,157700.0,27.1828,27.1828,27.116,27.1661,157700.0
2007-12-10 10:45:00,32.56,32.56,32.51,32.52,42300.0,27.1744,27.1744,27.1327,27.141,42300.0
2007-12-10 10:50:00,32.52,32.56,32.52,32.55,31600.0,27.141,27.1744,27.141,27.1661,31600.0
2007-12-10 10:55:00,32.56,32.58,32.54,32.57,142200.0,27.1744,27.1911,27.1577,27.1828,142200.0
2007-12-10 11:00:00,32.57,32.61,32.55,32.58,159200.0,27.1828,27.2161,27.1661,27.1911,159200.0
2007-12-10 11:05:00,32.58,32.58,32.55,32.56,91300.0,27.1911,27.1911,27.1661,27.1744,91300.0
2007-12-10 11:10:00,32.56,32.56,32.53,32.54,154200.0,27.1744,27.1744,27.1494,27.1577,154200.0
2007-12-10 11:15:00,32.55,32.55,32.53,32.54,95300.0,27.1661,27.1661,27.1494,27.1577,95300.0
2007-12-10 11:20:00,32.53,32.57,32.53,32.57,163500.0,27.1494,27.1828,27.1494,27.1828,163500.0
2007-12-10 11:25:00,32.57,32.58,32.54,32.55,78800.0,27.1828,27.1911,27.1577,27.1661,78800.0
2007-12-10 11:30:00,32.56,32.56,32.53,32.55,128400.0,27.1744,27.1744,27.1494,27.1661,128400.0
2007-12-10 11:35:00,32.55,32.58,32.55,32.56,113700.0,27.1661,27.1911,27.1661,27.1744,113700.0
2007-12-10 11:40:00,32.56,32.59,32.54,32.54,149200.0,27.1744,27.1994,27.1577,27.1577,149200.0
2007-12-10 11:45:00,32.55,32.56,32.54,32.55,105800.0,27.1661,27.1744,27.1577,27.1661,105800.0
2007-12-10 11:50:00,32.55,32.57,32.54,32.54,266800.0,27.1661,27.1828,27.1577,27.1577,266800.0
2007-12-10 11:55:00,32.55,32.55,32.53,32.54,43300.0,27.1661,27.1661,27.1494,27.1577,43300.0
2007-12-10 12:00:00,32.55,32.55,32.52,32.54,163600.0,27.1661,27.1661,27.141,27.1577,163600.0
2007-12-10 12:05:00,32.54,32.54,32.51,32.52,58800.0,27.1577,27.1577,27.1327,27.141,58800.0
2007-12-10 12:10:00,32.53,32.54,32.5,32.5,215000.0,27.1494,27.1577,27.1243,27.1243,215000.0
2007-12-10 12:15:00,32.5,32.53,32.49,32.5,128200.0,27.1243,27.1494,27.116,27.1243,128200.0
2007-12-10 12:20:00,32.51,32.51,32.48,32.5,83900.0,27.1327,27.1327,27.1076,27.1243,83900.0
2007-12-10 12:25:00,32.5,32.51,32.49,32.49,174400.0,27.1243,27.1327,27.116,27.116,174400.0
2007-12-10 12:30:00,32.49,32.5,32.47,32.49,94800.0,27.116,27.1243,27.0993,27.116,94800.0
2007-12-10 12:35:00,32.5,32.5,32.48,32.5,129000.0,27.1243,27.1243,27.1076,27.1243,129000.0
2007-12-10 12:40:00,32.5,32.5,32.48,32.5,80600.0,27.1243,27.1243,27.1076,27.1243,80600.0
2007-12-10 12:45:00,32.5,32.5,32.49,32.5,50800.0,27.1243,27.1243,27.116,27.1243,50800.0
2007-12-10 12:50:00,32.5,32.51,32.49,32.5,35500.0,27.1243,27.1327,27.116,27.1243,35500.0
2007-12-10 12:55:00,32.5,32.5,32.47,32.47,44400.0,27.1243,27.1243,27.0993,27.0993,44400.0
2007-12-10 13:00:00,32.48,32.49,32.46,32.47,102100.0,27.1076,27.116,27.091,27.0993,102100.0
2007-12-10 13:05:00,32.48,32.49,32.46,32.49,54100.0,27.1076,27.116,27.091,27.116,54100.0
2007-12-10 13:10:00,32.49,32.53,32.48,32.51,136700.0,27.116,27.1494,27.1076,27.1327,136700.0
2007-12-10 13:15:00,32.52,32.6,32.51,32.6,99200.0,27.141,27.2078,27.1327,27.2078,99200.0
2007-12-10 13:20:00,32.6,32.6,32.53,32.54,93700.0,27.2078,27.2078,27.1494,27.1577,93700.0
2007-12-10 13:25:00,32.53,32.55,32.49,32.5,142400.0,27.1494,27.1661,27.116,27.1243,142400.0
2007-12-10 13:30:00,32.5,32.51,32.5,32.5,84000.0,27.1243,27.1327,27.1243,27.1243,84000.0
2007-12-10 13:35:00,32.51,32.52,32.5,32.52,46000.0,27.1327,27.141,27.1243,27.141,46000.0
2007-12-10 13:40:00,32.52,32.53,32.5,32.52,62800.0,27.141,27.1494,27.1243,27.141,62800.0
2007-12-10 13:45:00,32.52,32.53,32.5,32.52,78200.0,27.141,27.1494,27.1243,27.141,78200.0
2007-12-10 13:50:00,32.53,32.53,32.5,32.5,72700.0,27.1494,27.1494,27.1243,27.1243,72700.0
2007-12-10 13:55:00,32.5,32.51,32.43,32.45,197300.0,27.1243,27.1327,27.0659,27.0826,197300.0
2007-12-10 14:00:00,32.46,32.51,32.45,32.49,110500.0,27.091,27.1327,27.0826,27.116,110500.0
2007-12-10 14:05:00,32.5,32.5,32.46,32.5,135400.0,27.1243,27.1243,27.091,27.1243,135400.0
2007-12-10 14:10:00,32.5,32.5,32.46,32.47,84600.0,27.1243,27.1243,27.091,27.0993,84600.0
2007-12-10 14:15:00,32.48,32.5,32.46,32.46,107500.0,27.1076,27.1243,27.091,27.091,107500.0
2007-12-10 14:20:00,32.47,32.47,32.43,32.44,196200.0,27.0993,27.0993,27.0659,27.0743,196200.0
2007-12-10 14:25:00,32.45,32.45,32.42,32.42,114400.0,27.0826,27.0826,27.0576,27.0576,114400.0
2007-12-10 14:30:00,32.42,32.42,32.37,32.4,127300.0,27.0576,27.0576,27.0158,27.0409,127300.0
2007-12-10 14:35:00,32.4,32.42,32.39,32.4,158500.0,27.0409,27.0576,27.0325,27.0409,158500.0
2007-12-10 14:40:00,32.41,32.42,32.39,32.39,79900.0,27.0492,27.0576,27.0325,27.0325,79900.0
2007-12-10 14:45:00,32.4,32.41,32.36,32.36,139000.0,27.0409,27.0492,27.0075,27.0075,139000.0
2007-12-10 14:50:00,32.37,32.41,32.36,32.39,159500.0,27.0158,27.0492,27.0075,27.0325,159500.0
2007-12-10 14:55:00,32.39,32.4,32.34,32.37,150200.0,27.0325,27.0409,26.9908,27.0158,150200.0
2007-12-10 15:00:00,32.37,32.4,32.35,32.37,149700.0,27.0158,27.0409,26.9991,27.0158,149700.0
2007-12-10 15:05:00,32.38,32.4,32.36,32.39,150300.0,27.0242,27.0409,27.0075,27.0325,150300.0
2007-12-10 15:10:00,32.39,32.41,32.36,32.39,198900.0,27.0325,27.0492,27.0075,27.0325,198900.0
2007-12-10 15:15:00,32.39,32.4,32.37,32.39,89500.0,27.0325,27.0409,27.0158,27.0325,89500.0
2007-12-10 15:20:00,32.39,32.4,32.34,32.35,187500.0,27.0325,27.0409,26.9908,26.9991,187500.0
2007-12-10 15:25:00,32.36,32.38,32.31,32.32,123900.0,27.0075,27.0242,26.9658,26.9741,123900.0
2007-12-10 15:30:00,32.32,32.34,32.27,32.29,182400.0,26.9741,26.9908,26.9324,26.9491,182400.0
2007-12-10 15:35:00,32.3,32.35,32.29,32.34,192200.0,26.9574,26.9991,26.9491,26.9908,192200.0
2007-12-10 15:40:00,32.34,32.36,32.33,32.35,280900.0,26.9908,27.0075,26.9825,26.9991,280900.0
2007-12-10 15:45:00,32.35,32.4,32.33,32.39,363300.0,26.9991,27.0409,26.9825,27.0325,363300.0
2007-12-10 15:50:00,32.39,32.43,32.37,32.4,527400.0,27.0325,27.0659,27.0158,27.0409,527400.0
2007-12-10 15:55:00,32.4,32.4,32.32,32.34,410200.0,27.0409,27.0409,26.9741,26.9908,410200.0
2007-12-11 09:30:00,32.35,32.35,32.2,32.27,187200.0,26.9991,26.9991,26.874,26.9324,187200.0
2007-12-11 09:35:00,32.27,32.31,32.25,32.25,172600.0,26.9324,26.9658,26.9157,26.9157,172600.0
2007-12-11 09:40:00,32.26,32.41,32.25,32.35,137700.0,26.924,27.0492,26.9157,26.9991,137700.0
2007-12-11 09:45:00,32.35,32.36,32.29,32.32,72300.0,26.9991,27.0075,26.9491,26.9741,72300.0
2007-12-11 09:50:00,32.32,32.43,32.32,32.4,342200.0,26.9741,27.0659,26.9741,27.0409,342200.0
2007-12-11 09:55:00,32.4,32.43,32.37,32.4,78200.0,27.0409,27.0659,27.0158,27.0409,78200.0
2007-12-11 10:00:00,32.4,32.44,32.39,32.43,52700.0,27.0409,27.0743,27.0325,27.0659,52700.0
2007-12-11 10:05:00,32.43,32.44,32.38,32.38,144000.0,27.0659,27.0743,27.0242,27.0242,144000.0
2007-12-11 10:10:00,32.37,32.45,32.36,32.45,117200.0,27.0158,27.0826,27.0075,27.0826,117200.0
2007-12-11 10:15:00,32.44,32.5,32.44,32.46,111200.0,27.0743,27.1243,27.0743,27.091,111200.0
2007-12-11 10:20:00,32.46,32.51,32.46,32.47,123000.0,27.091,27.1327,27.091,27.0993,123000.0
2007-12-11 10:25:00,32.47,32.5,32.47,32.49,48400.0,27.0993,27.1243,27.0993,27.116,48400.0
2007-12-11 10:30:00,32.49,32.5,32.47,32.47,125000.0,27.116,27.1243,27.0993,27.0993,125000.0
2007-12-11 10:35:00,32.48,32.49,32.46,32.49,85300.0,27.1076,27.116,27.091,27.116,85300.0
2007-12-11 10:40:00,32.48,32.49,32.4,32.41,88800.0,27.1076,27.116,27.0409,27.0492,88800.0
2007-12-11 10:45:00,32.41,32.44,32.39,32.4,86600.0,27.0492,27.0743,27.0325,27.0409,86600.0
2007-12-11 10:50:00,32.4,32.41,32.36,32.36,103900.0,27.0409,27.0492,27.0075,27.0075,103900.0
2007-12-11 10:55:00,32.36,32.39,32.33,32.33,109000.0,27.0075,27.0325,26.9825,26.9825,109000.0
2007-12-11 11:00:00,32.33,32.33,32.28,32.29,199100.0,26.9825,26.9825,26.9407,26.9491,199100.0
2007-12-11 11:05:00,32.29,32.3,32.27,32.28,75500.0,26.9491,26.9574,26.9324,26.9407,75500.0
2007-12-11 11:10:00,32.28,32.28,32.23,32.24,130000.0,26.9407,26.9407,26.899,26.9073,130000.0
2007-12-11 11:15:00,32.24,32.24,32.18,32.2,144600.0,26.9073,26.9073,26.8573,26.874,144600.0
2007-12-11 11:20:00,32.19,32.3,32.19,32.2,120200.0,26.8656,26.9574,26.8656,26.874,120200.0
2007-12-11 11:25:00,32.19,32.21,32.15,32.17,138900.0,26.8656,26.8823,26.8322,26.8489,138900.0
2007-12-11 11:30:00,32.17,32.21,32.16,32.2,83700.0,26.8489,26.8823,26.8406,26.874,83700.0
2007-12-11 11:35:00,32.19,32.26,32.19,32.25,103300.0,26.8656,26.924,26.8656,26.9157,103300.0
2007-12-11 11:40:00,32.26,32.29,32.23,32.23,98600.0,26.924,26.9491,26.899,26.899,98600.0
2007-12-11 11:45:00,32.23,32.27,32.23,32.23,77200.0,26.899,26.9324,26.899,26.899,77200.0
2007-12-11 11:50:00,32.23,32.25,32.21,32.23,88400.0,26.899,26.9157,26.8823,26.899,88400.0
2007-12-11 11:55:00,32.22,32.24,32.21,32.24,63200.0,26.8906,26.9073,26.8823,26.9073,63200.0
2007-12-11 12:00:00,32.24,32.26,32.23,32.26,56900.0,26.9073,26.924,26.899,26.924,56900.0
2007-12-11 12:05:00,32.26,32.29,32.25,32.28,60200.0,26.924,26.9491,26.9157,26.9407,60200.0
2007-12-11 12:10:00,32.29,32.34,32.28,32.33,70800.0,26.9491,26.9908,26.9407,26.9825,70800.0
2007-12-11 12:15:00,32.34,32.34,32.31,32.33,92400.0,26.9908,26.9908,26.9658,26.9825,92400.0
2007-12-11 12:20:00,32.33,32.36,32.32,32.35,107400.0,26.9825,27.0075,26.9741,26.9991,107400.0
2007-12-11 12:25:00,32.36,32.36,32.33,32.35,49900.0,27.0075,27.0075,26.9825,26.9991,49900.0
2007-12-11 12:30:00,32.35,32.36,32.34,32.35,90000.0,26.9991,27.0075,26.9908,26.9991,90000.0
2007-12-11 12:35:00,32.35,32.4,32.34,32.4,86400.0,26.9991,27.0409,26.9908,27.0409,86400.0
2007-12-11 12:40:00,32.4,32.4,32.3,32.33,172400.0,27.0409,27.0409,26.9574,26.9825,172400.0
2007-12-11 12:45:00,32.33,32.36,32.32,32.35,38500.0,26.9825,27.0075,26.9741,26.9991,38500.0
2007-12-11 12:50:00,32.35,32.36,32.27,32.31,116700.0,26.9991,27.0075,26.9324,26.9658,116700.0
2007-12-11 12:55:00,32.31,32.35,32.3,32.32,67800.0,26.9658,26.9991,26.9574,26.9741,67800.0
2007-12-11 13:00:00,32.31,32.31,32.29,32.3,54900.0,26.9658,26.9658,26.9491,26.9574,54900.0
2007-12-11 13:05:00,32.29,32.35,32.29,32.34,56800.0,26.9491,26.9991,26.9491,26.9908,56800.0
2007-12-11 13:10:00,32.33,32.36,32.33,32.35,45900.0,26.9825,27.0075,26.9825,26.9991,45900.0
2007-12-11 13:15:00,32.35,32.36,32.33,32.34,35900.0,26.9991,27.0075,26.9825,26.9908,35900.0
2007-12-11 13:20:00,32.35,32.36,32.31,32.35,111500.0,26.9991,27.0075,26.9658,26.9991,111500.0
2007-12-11 13:25:00,32.35,32.36,32.33,32.33,49100.0,26.9991,27.0075,26.9825,26.9825,49100.0
2007-12-11 13:30:00,32.34,32.35,32.32,32.34,76400.0,26.9908,26.9991,26.9741,26.9908,76400.0
2007-12-11 13:35:00,32.34,32.35,32.33,32.34,55100.0,26.9908,26.9991,26.9825,26.9908,55100.0
2007-12-11 13:40:00,32.34,32.35,32.31,32.33,104700.0,26.9908,26.9991,26.9658,26.9825,104700.0
2007-12-11 13:45:00,32.33,32.34,32.3,32.31,111000.0,26.9825,26.9908,26.9574,26.9658,111000.0
2007-12-11 13:50:00,32.31,32.32,32.27,32.28,102500.0,26.9658,26.9741,26.9324,26.9407,102500.0
2007-12-11 13:55:00,32.28,32.3,32.25,32.3,309600.0,26.9407,26.9574,26.9157,26.9574,309600.0
2007-12-11 14:00:00,32.3,32.32,32.29,32.32,25200.0,26.9574,26.9741,26.9491,26.9741,25200.0
2007-12-11 14:05:00,32.32,32.33,32.28,32.28,94500.0,26.9741,26.9825,26.9407,26.9407,94500.0
2007-12-11 14:10:00,32.29,32.35,32.28,32.3,98400.0,26.9491,26.9991,26.9407,26.9574,98400.0
2007-12-11 14:15:00,32.3,32.34,32.0,32.1,284500.0,26.9574,26.9908,26.707,26.7905,284500.0
2007-12-11 14:20:00,32.1,32.12,31.85,31.93,257100.0,26.7905,26.8072,26.5818,26.6486,257100.0
2007-12-11 14:25:00,31.92,31.98,31.85,31.94,399200.0,26.6403,26.6903,26.5818,26.657,399200.0
2007-12-11 14:30:00,31.95,31.95,31.86,31.9,231800.0,26.6653,26.6653,26.5902,26.6236,231800.0
2007-12-11 14:35:00,31.91,31.97,31.88,31.96,509500.0,26.6319,26.682,26.6069,26.6737,509500.0
2007-12-11 14:40:00,31.96,31.97,31.88,31.93,249900.0,26.6737,26.682,26.6069,26.6486,249900.0
2007-12-11 14:45:00,31.93,31.93,31.89,31.9,244500.0,26.6486,26.6486,26.6152,26.6236,244500.0
2007-12-11 14:50:00,31.9,31.94,31.89,31.92,328600.0,26.6236,26.657,26.6152,26.6403,328600.0
2007-12-11 14:55:00,31.92,31.97,31.9,31.93,240200.0,26.6403,26.682,26.6236,26.6486,240200.0
2007-12-11 15:00:00,31.94,31.94,31.87,31.93,433700.0,26.657,26.657,26.5985,26.6486,433700.0
2007-12-11 15:05:00,31.93,32.01,31.93,31.99,276200.0,26.6486,26.7154,26.6486,26.6987,276200.0
2007-12-11 15:10:00,31.99,31.99,31.93,31.95,242900.0,26.6987,26.6987,26.6486,26.6653,242900.0
2007-12-11 15:15:00,31.96,32.0,31.89,31.9,242600.0,26.6737,26.707,26.6152,26.6236,242600.0
2007-12-11 15:20:00,31.9,31.95,31.88,31.93,246900.0,26.6236,26.6653,26.6069,26.6486,246900.0
2007-12-11 15:25:00,31.93,31.98,31.91,31.94,174400.0,26.6486,26.6903,26.6319,26.657,174400.0
2007-12-11 15:30:00,31.93,32.05,31.91,31.98,420700.0,26.6486,26.7488,26.6319,26.6903,420700.0
2007-12-11 15:35:00,31.99,32.01,31.85,31.85,239700.0,26.6987,26.7154,26.5818,26.5818,239700.0
2007-12-11 15:40:00,31.85,31.91,31.82,31.88,271800.0,26.5818,26.6319,26.5568,26.6069,271800.0
2007-12-11 15:45:00,31.88,31.88,31.77,31.78,384800.0,26.6069,26.6069,26.5151,26.5234,384800.0
2007-12-11 15:50:00,31.78,31.81,31.76,31.79,341100.0,26.5234,26.5485,26.5067,26.5318,341100.0
2007-12-11 15:55:00,31.8,31.85,31.71,31.76,982300.0,26.5401,26.5818,26.465,26.5067,982300.0
2007-12-12 09:30:00,32.4,32.5,32.03,32.34,256900.0,27.0409,27.1243,26.7321,26.9908,256900.0
2007-12-12 09:35:00,32.32,32.39,32.13,32.13,200100.0,26.9741,27.0325,26.8155,26.8155,200100.0
2007-12-12 09:40:00,32.13,32.19,32.0,32.03,169700.0,26.8155,26.8656,26.707,26.7321,169700.0
2007-12-12 09:45:00,32.04,32.25,32.01,32.24,132200.0,26.7404,26.9157,26.7154,26.9073,132200.0
2007-12-12 09:50:00,32.24,32.35,32.19,32.34,127100.0,26.9073,26.9991,26.8656,26.9908,127100.0
2007-12-12 09:55:00,32.34,32.43,32.33,32.4,101900.0,26.9908,27.0659,26.9825,27.0409,101900.0
2007-12-12 10:00:00,32.41,32.41,32.27,32.27,84800.0,27.0492,27.0492,26.9324,26.9324,84800.0
2007-12-12 10:05:00,32.28,32.34,32.24,32.3,100900.0,26.9407,26.9908,26.9073,26.9574,100900.0
2007-12-12 10:10:00,32.31,32.41,32.3,32.38,121400.0,26.9658,27.0492,26.9574,27.0242,121400.0
2007-12-12 10:15:00,32.38,32.49,32.38,32.45,98800.0,27.0242,27.116,27.0242,27.0826,98800.0
2007-12-12 10:20:00,32.45,32.48,32.42,32.43,54900.0,27.0826,27.1076,27.0576,27.0659,54900.0
2007-12-12 10:25:00,32.42,32.48,32.39,32.48,65700.0,27.0576,27.1076,27.0325,27.1076,65700.0
2007-12-12 10:30:00,32.47,32.48,32.38,32.38,100200.0,27.0993,27.1076,27.0242,27.0242,100200.0
2007-12-12 10:35:00,32.39,32.47,32.38,32.45,104800.0,27.0325,27.0993,27.0242,27.0826,104800.0
2007-12-12 10:40:00,32.46,32.57,32.44,32.56,85400.0,27.091,27.1828,27.0743,27.1744,85400.0
2007-12-12 10:45:00,32.55,32.57,32.39,32.4,75500.0,27.1661,27.1828,27.0325,27.0409,75500.0
2007-12-12 10:50:00,32.39,32.45,32.34,32.37,67000.0,27.0325,27.0826,26.9908,27.0158,67000.0
2007-12-12 10:55:00,32.35,32.39,32.31,32.31,57000.0,26.9991,27.0325,26.9658,26.9658,57000.0
2007-12-12 11:00:00,32.32,32.45,32.32,32.43,45200.0,26.9741,27.0826,26.9741,27.0659,45200.0
2007-12-12 11:05:00,32.43,32.5,32.43,32.48,33800.0,27.0659,27.1243,27.0659,27.1076,33800.0
2007-12-12 11:10:00,32.48,32.55,32.46,32.49,80100.0,27.1076,27.1661,27.091,27.116,80100.0
2007-12-12 11:15:00,32.5,32.58,32.48,32.58,64200.0,27.1243,27.1911,27.1076,27.1911,64200.0
2007-12-12 11:20:00,32.58,32.58,32.5,32.54,76900.0,27.1911,27.1911,27.1243,27.1577,76900.0
2007-12-12 11:25:00,32.55,32.61,32.54,32.58,94300.0,27.1661,27.2161,27.1577,27.1911,94300.0
2007-12-12 11:30:00,32.6,32.66,32.58,32.61,111900.0,27.2078,27.2579,27.1911,27.2161,111900.0
2007-12-12 11:35:00,32.61,32.68,32.6,32.63,207900.0,27.2161,27.2746,27.2078,27.2328,207900.0
2007-12-12 11:40:00,32.64,32.7,32.61,32.64,130800.0,27.2412,27.2913,27.2161,27.2412,130800.0
2007-12-12 11:45:00,32.64,32.64,32.52,32.52,109400.0,27.2412,27.2412,27.141,27.141,109400.0
2007-12-12 11:50:00,32.52,32.53,32.44,32.44,108200.0,27.141,27.1494,27.0743,27.0743,108200.0
2007-12-12 11:55:00,32.44,32.47,32.36,32.36,112000.0,27.0743,27.0993,27.0075,27.0075,112000.0
2007-12-12 12:00:00,32.35,32.41,32.35,32.39,96000.0,26.9991,27.0492,26.9991,27.0325,96000.0
2007-12-12 12:05:00,32.39,32.4,32.3,32.32,155000.0,27.0325,27.0409,26.9574,26.9741,155000.0
2007-12-12 12:10:00,32.33,32.39,32.33,32.33,52800.0,26.9825,27.0325,26.9825,26.9825,52800.0
2007-12-12 12:15:00,32.34,32.4,32.31,32.39,53700.0,26.9908,27.0409,26.9658,27.0325,53700.0
2007-12-12 12:20:00,32.38,32.43,32.37,32.42,90100.0,27.0242,27.0659,27.0158,27.0576,90100.0
2007-12-12 12:25:00,32.43,32.45,32.4,32.4,27700.0,27.0659,27.0826,27.0409,27.0409,27700.0
2007-12-12 12:30:00,32.4,32.4,32.33,32.38,68700.0,27.0409,27.0409,26.9825,27.0242,68700.0
2007-12-12 12:35:00,32.37,32.38,32.29,32.3,65700.0,27.0158,27.0242,26.9491,26.9574,65700.0
2007-12-12 12:40:00,32.3,32.3,32.18,32.2,83800.0,26.9574,26.9574,26.8573,26.874,83800.0
2007-12-12 12:45:00,32.2,32.21,32.08,32.13,90400.0,26.874,26.8823,26.7738,26.8155,90400.0
2007-12-12 12:50:00,32.13,32.18,32.11,32.12,193300.0,26.8155,26.8573,26.7988,26.8072,193300.0
2007-12-12 12:55:00,32.11,32.22,32.1,32.21,148900.0,26.7988,26.8906,26.7905,26.8823,148900.0
2007-12-12 13:00:00,32.21,32.22,32.14,32.18,142000.0,26.8823,26.8906,26.8239,26.8573,142000.0
2007-12-12 13:05:00,32.18,32.27,32.17,32.27,50900.0,26.8573,26.9324,26.8489,26.9324,50900.0
2007-12-12 13:10:00,32.27,32.38,32.26,32.31,133300.0,26.9324,27.0242,26.924,26.9658,133300.0
2007-12-12 13:15:00,32.31,32.35,32.28,32.33,31900.0,26.9658,26.9991,26.9407,26.9825,31900.0
2007-12-12 13:20:00,32.33,32.36,32.32,32.35,24500.0,26.9825,27.0075,26.9741,26.9991,24500.0
2007-12-12 13:25:00,32.35,32.36,32.25,32.26,50400.0,26.9991,27.0075,26.9157,26.924,50400.0
2007-12-12 13:30:00,32.25,32.28,32.21,32.27,66100.0,26.9157,26.9407,26.8823,26.9324,66100.0
2007-12-12 13:35:00,32.27,32.31,32.26,32.29,75900.0,26.9324,26.9658,26.924,26.9491,75900.0
2007-12-12 13:40:00,32.28,32.32,32.28,32.31,58600.0,26.9407,26.9741,26.9407,26.9658,58600.0
2007-12-12 13:45:00,32.3,32.33,32.26,32.32,83900.0,26.9574,26.9825,26.924,26.9741,83900.0
2007-12-12 13:50:00,32.32,32.33,32.27,32.32,76600.0,26.9741,26.9825,26.9324,26.9741,76600.0
2007-12-12 13:55:00,32.32,32.37,32.28,32.37,75200.0,26.9741,27.0158,26.9407,27.0158,75200.0
2007-12-12 14:00:00,32.37,32.42,32.33,32.4,89000.0,27.0158,27.0576,26.9825,27.0409,89000.0
2007-12-12 14:05:00,32.4,32.43,32.39,32.39,91400.0,27.0409,27.0659,27.0325,27.0325,91400.0
2007-12-12 14:10:00,32.4,32.41,32.39,32.4,84800.0,27.0409,27.0492,27.0325,27.0409,84800.0
2007-12-12 14:15:00,32.39,32.42,32.39,32.41,52600.0,27.0325,27.0576,27.0325,27.0492,52600.0
2007-12-12 14:20:00,32.41,32.43,32.37,32.42,206200.0,27.0492,27.0659,27.0158,27.0576,206200.0
2007-12-12 14:25:00,32.42,32.42,32.36,32.39,69900.0,27.0576,27.0576,27.0075,27.0325,69900.0
2007-12-12 14:30:00,32.4,32.41,32.33,32.4,110300.0,27.0409,27.0492,26.9825,27.0409,110300.0
2007-12-12 14:35:00,32.4,32.43,32.36,32.4,108600.0,27.0409,27.0659,27.0075,27.0409,108600.0
2007-12-12 14:40:00,32.4,32.42,32.33,32.4,130400.0,27.0409,27.0576,26.9825,27.0409,130400.0
2007-12-12 14:45:00,32.39,32.44,32.38,32.42,98600.0,27.0325,27.0743,27.0242,27.0576,98600.0
2007-12-12 14:50:00,32.42,32.46,32.4,32.41,91000.0,27.0576,27.091,27.0409,27.0492,91000.0
2007-12-12 14:55:00,32.42,32.48,32.35,32.35,128100.0,27.0576,27.1076,26.9991,26.9991,128100.0
2007-12-12 15:00:00,32.35,32.35,32.1,32.11,304100.0,26.9991,26.9991,26.7905,26.7988,304100.0
2007-12-12 15:05:00,32.11,32.17,32.08,32.09,222300.0,26.7988,26.8489,26.7738,26.7822,222300.0
2007-12-12 15:10:00,32.09,32.12,31.99,32.0,262400.0,26.7822,26.8072,26.6987,26.707,262400.0
2007-12-12 15:15:00,32.0,32.04,31.97,32.03,364100.0,26.707,26.7404,26.682,26.7321,364100.0
2007-12-12 15:20:00,32.04,32.07,31.99,31.99,116800.0,26.7404,26.7655,26.6987,26.6987,116800.0
2007-12-12 15:25:00,31.99,32.14,31.99,32.11,242300.0,26.6987,26.8239,26.6987,26.7988,242300.0
2007-12-12 15:30:00,32.11,32.14,32.05,32.11,258300.0,26.7988,26.8239,26.7488,26.7988,258300.0
2007-12-12 15:35:00,32.12,32.16,32.01,32.06,283800.0,26.8072,26.8406,26.7154,26.7571,283800.0
2007-12-12 15:40:00,32.07,32.15,32.06,32.13,293800.0,26.7655,26.8322,26.7571,26.8155,293800.0
2007-12-12 15:45:00,32.12,32.32,32.11,32.3,370400.0,26.8072,26.9741,26.7988,26.9574,370400.0
2007-12-12 15:50:00,32.29,32.34,32.26,32.29,284100.0,26.9491,26.9908,26.924,26.9491,284100.0
2007-12-12 15:55:00,32.3,32.33,32.27,32.29,288800.0,26.9574,26.9825,26.9324,26.9491,288800.0
2007-12-13 09:30:00,32.08,32.4,32.08,32.23,153700.0,26.7738,27.0409,26.7738,26.899,153700.0
2007-12-13 09:35:00,32.27,32.5,32.22,32.43,110500.0,26.9324,27.1243,26.8906,27.0659,110500.0
2007-12-13 09:40:00,32.44,32.44,32.35,32.43,131300.0,27.0743,27.0743,26.9991,27.0659,131300.0
2007-12-13 09:45:00,32.41,32.46,32.34,32.45,100000.0,27.0492,27.091,26.9908,27.0826,100000.0
2007-12-13 09:50:00,32.44,32.5,32.41,32.5,147700.0,27.0743,27.1243,27.0492,27.1243,147700.0
2007-12-13 09:55:00,32.49,32.53,32.42,32.42,111400.0,27.116,27.1494,27.0576,27.0576,111400.0
2007-12-13 10:00:00,32.42,32.43,32.23,32.31,172800.0,27.0576,27.0659,26.899,26.9658,172800.0
2007-12-13 10:05:00,32.3,32.33,32.29,32.31,110500.0,26.9574,26.9825,26.9491,26.9658,110500.0
2007-12-13 10:10:00,32.32,32.36,32.31,32.32,105900.0,26.9741,27.0075,26.9658,26.9741,105900.0
2007-12-13 10:15:00,32.32,32.37,32.29,32.37,109100.0,26.9741,27.0158,26.9491,27.0158,109100.0
2007-12-13 10:20:00,32.38,32.42,32.32,32.32,135100.0,27.0242,27.0576,26.9741,26.9741,135100.0
2007-12-13 10:25:00,32.33,32.33,32.25,32.26,116900.0,26.9825,26.9825,26.9157,26.924,116900.0
2007-12-13 10:30:00,32.26,32.27,32.19,32.23,177400.0,26.924,26.9324,26.8656,26.899,177400.0
2007-12-13 10:35:00,32.22,32.24,32.09,32.1,131800.0,26.8906,26.9073,26.7822,26.7905,131800.0
2007-12-13 10:40:00,32.1,32.14,32.06,32.09,179600.0,26.7905,26.8239,26.7571,26.7822,179600.0
2007-12-13 10:45:00,32.09,32.16,32.08,32.16,178900.0,26.7822,26.8406,26.7738,26.8406,178900.0
2007-12-13 10:50:00,32.16,32.21,32.15,32.2,113900.0,26.8406,26.8823,26.8322,26.874,113900.0
2007-12-13 10:55:00,32.2,32.22,32.11,32.14,133000.0,26.874,26.8906,26.7988,26.8239,133000.0
2007-12-13 11:00:00,32.15,32.17,32.13,32.13,70800.0,26.8322,26.8489,26.8155,26.8155,70800.0
2007-12-13 11:05:00,32.12,32.15,32.04,32.14,178100.0,26.8072,26.8322,26.7404,26.8239,178100.0
2007-12-13 11:10:00,32.14,32.18,32.06,32.09,89100.0,26.8239,26.8573,26.7571,26.7822,89100.0
2007-12-13 11:15:00,32.09,32.13,32.09,32.1,43500.0,26.7822,26.8155,26.7822,26.7905,43500.0
2007-12-13 11:20:00,32.1,32.17,32.1,32.14,126700.0,26.7905,26.8489,26.7905,26.8239,126700.0
2007-12-13 11:25:00,32.14,32.19,32.12,32.17,51300.0,26.8239,26.8656,26.8072,26.8489,51300.0
2007-12-13 11:30:00,32.18,32.21,32.16,32.19,71300.0,26.8573,26.8823,26.8406,26.8656,71300.0
2007-12-13 11:35:00,32.19,32.28,32.19,32.27,93600.0,26.8656,26.9407,26.8656,26.9324,93600.0
2007-12-13 11:40:00,32.27,32.33,32.27,32.28,58600.0,26.9324,26.9825,26.9324,26.9407,58600.0
2007-12-13 11:45:00,32.29,32.35,32.25,32.33,62800.0,26.9491,26.9991,26.9157,26.9825,62800.0
2007-12-13 11:50:00,32.33,32.33,32.21,32.25,178600.0,26.9825,26.9825,26.8823,26.9157,178600.0
2007-12-13 11:55:00,32.25,32.28,32.23,32.27,48100.0,26.9157,26.9407,26.899,26.9324,48100.0
2007-12-13 12:00:00,32.27,32.28,32.24,32.25,68700.0,26.9324,26.9407,26.9073,26.9157,68700.0
2007-12-13 12:05:00,32.26,32.28,32.25,32.26,39900.0,26.924,26.9407,26.9157,26.924,39900.0
2007-12-13 12:10:00,32.27,32.29,32.24,32.26,103800.0,26.9324,26.9491,26.9073,26.924,103800.0
2007-12-13 12:15:00,32.27,32.36,32.25,32.26,37200.0,26.9324,27.0075,26.9157,26.924,37200.0
2007-12-13 12:20:00,32.26,32.27,32.2,32.21,52200.0,26.924,26.9324,26.874,26.8823,52200.0
2007-12-13 12:25:00,32.2,32.2,32.14,32.15,62000.0,26.874,26.874,26.8239,26.8322,62000.0
2007-12-13 12:30:00,32.15,32.16,32.13,32.15,43300.0,26.8322,26.8406,26.8155,26.8322,43300.0
2007-12-13 12:35:00,32.14,32.15,32.13,32.14,27700.0,26.8239,26.8322,26.8155,26.8239,27700.0
2007-12-13 12:40:00,32.14,32.14,32.07,32.07,60500.0,26.8239,26.8239,26.7655,26.7655,60500.0
2007-12-13 12:45:00,32.08,32.1,32.07,32.1,66000.0,26.7738,26.7905,26.7655,26.7905,66000.0
2007-12-13 12:50:00,32.1,32.12,32.08,32.08,52300.0,26.7905,26.8072,26.7738,26.7738,52300.0
2007-12-13 12:55:00,32.09,32.09,32.03,32.03,26300.0,26.7822,26.7822,26.7321,26.7321,26300.0
2007-12-13 13:00:00,32.04,32.07,32.03,32.06,23500.0,26.7404,26.7655,26.7321,26.7571,23500.0
2007-12-13 13:05:00,32.07,32.15,32.06,32.15,47100.0,26.7655,26.8322,26.7571,26.8322,47100.0
2007-12-13 13:10:00,32.14,32.16,32.12,32.12,39400.0,26.8239,26.8406,26.8072,26.8072,39400.0
2007-12-13 13:15:00,32.11,32.12,32.06,32.11,70300.0,26.7988,26.8072,26.7571,26.7988,70300.0
2007-12-13 13:20:00,32.1,32.18,32.1,32.13,161300.0,26.7905,26.8573,26.7905,26.8155,161300.0
2007-12-13 13:25:00,32.14,32.24,32.14,32.24,89200.0,26.8239,26.9073,26.8239,26.9073,89200.0
2007-12-13 13:30:00,32.24,32.26,32.19,32.21,57800.0,26.9073,26.924,26.8656,26.8823,57800.0
2007-12-13 13:35:00,32.22,32.24,32.2,32.23,93800.0,26.8906,26.9073,26.874,26.899,93800.0
2007-12-13 13:40:00,32.23,32.28,32.23,32.27,130900.0,26.899,26.9407,26.899,26.9324,130900.0
2007-12-13 13:45:00,32.27,32.33,32.27,32.31,106600.0,26.9324,26.9825,26.9324,26.9658,106600.0
2007-12-13 13:50:00,32.31,32.41,32.26,32.4,382600.0,26.9658,27.0492,26.924,27.0409,382600.0
2007-12-13 13:55:00,32.4,32.43,32.4,32.42,127100.0,27.0409,27.0659,27.0409,27.0576,127100.0
2007-12-13 14:00:00,32.43,32.56,32.41,32.56,202400.0,27.0659,27.1744,27.0492,27.1744,202400.0
2007-12-13 14:05:00,32.57,32.61,32.51,32.52,192900.0,27.1828,27.2161,27.1327,27.141,192900.0
2007-12-13 14:10:00,32.52,32.56,32.5,32.53,130800.0,27.141,27.1744,27.1243,27.1494,130800.0
2007-12-13 14:15:00,32.54,32.63,32.51,32.62,152600.0,27.1577,27.2328,27.1327,27.2245,152600.0
2007-12-13 14:20:00,32.61,32.68,32.59,32.65,124700.0,27.2161,27.2746,27.1994,27.2495,124700.0
2007-12-13 14:25:00,32.65,32.68,32.63,32.67,152900.0,27.2495,27.2746,27.2328,27.2662,152900.0
2007-12-13 14:30:00,32.67,32.68,32.65,32.68,116800.0,27.2662,27.2746,27.2495,27.2746,116800.0
2007-12-13 14:35:00,32.67,32.69,32.62,32.65,134600.0,27.2662,27.2829,27.2245,27.2495,134600.0
2007-12-13 14:40:00,32.65,32.68,32.63,32.67,93100.0,27.2495,27.2746,27.2328,27.2662,93100.0
2007-12-13 14:45:00,32.67,32.68,32.64,32.66,98100.0,27.2662,27.2746,27.2412,27.2579,98100.0
2007-12-13 14:50:00,32.65,32.7,32.65,32.66,182200.0,27.2495,27.2913,27.2495,27.2579,182200.0
2007-12-13 14:55:00,32.67,32.67,32.59,32.63,225800.0,27.2662,27.2662,27.1994,27.2328,225800.0
2007-12-13 15:00:00,32.63,32.68,32.58,32.68,161700.0,27.2328,27.2746,27.1911,27.2746,161700.0
2007-12-13 15:05:00,32.68,32.71,32.65,32.67,158300.0,27.2746,27.2996,27.2495,27.2662,158300.0
2007-12-13 15:10:00,32.67,32.67,32.59,32.6,162600.0,27.2662,27.2662,27.1994,27.2078,162600.0
2007-12-13 15:15:00,32.59,32.67,32.56,32.62,254800.0,27.1994,27.2662,27.1744,27.2245,254800.0
2007-12-13 15:20:00,32.62,32.67,32.6,32.61,173800.0,27.2245,27.2662,27.2078,27.2161,173800.0
2007-12-13 15:25:00,32.62,32.76,32.57,32.75,310200.0,27.2245,27.3413,27.1828,27.333,310200.0
2007-12-13 15:30:00,32.75,32.88,32.72,32.87,416800.0,27.333,27.4415,27.3079,27.4331,416800.0
2007-12-13 15:35:00,32.88,32.89,32.77,32.79,230900.0,27.4415,27.4498,27.3497,27.3664,230900.0
2007-12-13 15:40:00,32.79,32.8,32.75,32.79,347300.0,27.3664,27.3747,27.333,27.3664,347300.0
2007-12-13 15:45:00,32.78,32.87,32.78,32.82,375300.0,27.358,27.4331,27.358,27.3914,375300.0
2007-12-13 15:50:00,32.82,32.82,32.76,32.76,463700.0,27.3914,27.3914,27.3413,27.3413,463700.0
2007-12-13 15:55:00,32.76,32.79,32.72,32.75,648000.0,27.3413,27.3664,27.3079,27.333,648000.0
2007-12-14 09:30:00,32.9,32.9,32.55,32.8,256200.0,27.4582,27.4582,27.1661,27.3747,256200.0
2007-12-14 09:35:00,32.81,32.93,32.8,32.88,123200.0,27.3831,27.4832,27.3747,27.4415,123200.0
2007-12-14 09:40:00,32.87,32.98,32.87,32.97,213000.0,27.4331,27.5249,27.4331,27.5166,213000.0
2007-12-14 09:45:00,32.97,33.02,32.96,32.98,220500.0,27.5166,27.5583,27.5082,27.5249,220500.0
2007-12-14 09:50:00,32.98,33.07,32.97,33.04,188000.0,27.5249,27.6001,27.5166,27.575,188000.0
2007-12-14 09:55:00,33.03,33.06,32.98,33.0,141400.0,27.5667,27.5917,27.5249,27.5416,141400.0
2007-12-14 10:00:00,33.0,33.17,33.0,33.16,151400.0,27.5416,27.6835,27.5416,27.6752,151400.0
2007-12-14 10:05:00,33.16,33.17,33.06,33.09,167700.0,27.6752,27.6835,27.5917,27.6167,167700.0
2007-12-14 10:10:00,33.09,33.23,33.08,33.19,199000.0,27.6167,27.7336,27.6084,27.7002,199000.0
2007-12-14 10:15:00,33.19,33.21,33.1,33.1,95600.0,27.7002,27.7169,27.6251,27.6251,95600.0
2007-12-14 10:20:00,33.1,33.11,33.01,33.05,135900.0,27.6251,27.6334,27.55,27.5834,135900.0
2007-12-14 10:25:00,33.05,33.07,32.96,32.97,119500.0,27.5834,27.6001,27.5082,27.5166,119500.0
2007-12-14 10:30:00,32.97,33.05,32.96,33.05,136800.0,27.5166,27.5834,27.5082,27.5834,136800.0
2007-12-14 10:35:00,33.05,33.05,32.92,32.96,107800.0,27.5834,27.5834,27.4749,27.5082,107800.0
2007-12-14 10:40:00,32.97,33.09,32.92,32.93,112000.0,27.5166,27.6167,27.4749,27.4832,112000.0
2007-12-14 10:45:00,32.92,33.02,32.86,33.0,207000.0,27.4749,27.5583,27.4248,27.5416,207000.0
2007-12-14 10:50:00,32.98,33.01,32.95,32.96,83000.0,27.5249,27.55,27.4999,27.5082,83000.0
2007-12-14 10:55:00,32.95,33.02,32.9,33.02,76500.0,27.4999,27.5583,27.4582,27.5583,76500.0
2007-12-14 11:00:00,33.02,33.05,32.95,32.96,68800.0,27.5583,27.5834,27.4999,27.5082,68800.0
2007-12-14 11:05:00,32.96,32.98,32.86,32.9,87900.0,27.5082,27.5249,27.4248,27.4582,87900.0
2007-12-14 11:10:00,32.89,32.94,32.89,32.93,59300.0,27.4498,27.4916,27.4498,27.4832,59300.0
2007-12-14 11:15:00,32.93,32.99,32.92,32.99,97700.0,27.4832,27.5333,27.4749,27.5333,97700.0
2007-12-14 11:20:00,32.99,33.01,32.98,33.01,181800.0,27.5333,27.55,27.5249,27.55,181800.0
2007-12-14 11:25:00,33.02,33.03,33.0,33.02,52200.0,27.5583,27.5667,27.5416,27.5583,52200.0
2007-12-14 11:30:00,33.01,33.08,33.0,33.06,52600.0,27.55,27.6084,27.5416,27.5917,52600.0
2007-12-14 11:35:00,33.06,33.09,33.04,33.09,86900.0,27.5917,27.6167,27.575,27.6167,86900.0
2007-12-14 11:40:00,33.09,33.11,33.07,33.11,48700.0,27.6167,27.6334,27.6001,27.6334,48700.0
2007-12-14 11:45:00,33.1,33.11,32.99,33.05,63600.0,27.6251,27.6334,27.5333,27.5834,63600.0
2007-12-14 11:50:00,33.05,33.09,33.03,33.08,212100.0,27.5834,27.6167,27.5667,27.6084,212100.0
2007-12-14 11:55:00,33.08,33.08,32.99,33.02,76900.0,27.6084,27.6084,27.5333,27.5583,76900.0
2007-12-14 12:00:00,33.03,33.09,33.01,33.08,47300.0,27.5667,27.6167,27.55,27.6084,47300.0
2007-12-14 12:05:00,33.08,33.1,33.08,33.09,160000.0,27.6084,27.6251,27.6084,27.6167,160000.0
2007-12-14 12:10:00,33.09,33.11,33.08,33.08,54700.0,27.6167,27.6334,27.6084,27.6084,54700.0
2007-12-14 12:15:00,33.08,33.08,33.04,33.06,99200.0,27.6084,27.6084,27.575,27.5917,99200.0
2007-12-14 12:20:00,33.07,33.09,33.05,33.06,178300.0,27.6001,27.6167,27.5834,27.5917,178300.0
2007-12-14 12:25:00,33.06,33.07,32.98,33.02,119900.0,27.5917,27.6001,27.5249,27.5583,119900.0
2007-12-14 12:30:00,33.01,33.05,32.99,33.02,59300.0,27.55,27.5834,27.5333,27.5583,59300.0
2007-12-14 12:35:00,33.03,33.06,33.0,33.02,80900.0,27.5667,27.5917,27.5416,27.5583,80900.0
2007-12-14 12:40:00,33.02,33.06,32.99,33.02,69800.0,27.5583,27.5917,27.5333,27.5583,69800.0
2007-12-14 12:45:00,33.02,33.05,33.0,33.04,70500.0,27.5583,27.5834,27.5416,27.575,70500.0
2007-12-14 12:50:00,33.04,33.1,33.02,33.08,187700.0,27.575,27.6251,27.5583,27.6084,187700.0
2007-12-14 12:55:00,33.07,33.1,33.03,33.04,124200.0,27.6001,27.6251,27.5667,27.575,124200.0
2007-12-14 13:00:00,33.03,33.06,33.01,33.04,65900.0,27.5667,27.5917,27.55,27.575,65900.0
2007-12-14 13:05:00,33.04,33.07,33.03,33.03,176500.0,27.575,27.6001,27.5667,27.5667,176500.0
2007-12-14 13:10:00,33.03,33.06,33.0,33.04,113500.0,27.5667,27.5917,27.5416,27.575,113500.0
2007-12-14 13:15:00,33.04,33.06,33.0,33.06,68100.0,27.575,27.5917,27.5416,27.5917,68100.0
2007-12-14 13:20:00,33.06,33.09,33.04,33.07,58500.0,27.5917,27.6167,27.575,27.6001,58500.0
2007-12-14 13:25:00,33.08,33.1,33.04,33.09,54900.0,27.6084,27.6251,27.575,27.6167,54900.0
2007-12-14 13:30:00,33.1,33.1,33.01,33.03,62400.0,27.6251,27.6251,27.55,27.5667,62400.0
2007-12-14 13:35:00,33.03,33.06,33.0,33.04,247600.0,27.5667,27.5917,27.5416,27.575,247600.0
2007-12-14 13:40:00,33.05,33.05,32.99,33.03,73500.0,27.5834,27.5834,27.5333,27.5667,73500.0
2007-12-14 13:45:00,33.02,33.05,33.01,33.05,182200.0,27.5583,27.5834,27.55,27.5834,182200.0
2007-12-14 13:50:00,33.04,33.05,33.01,33.01,92000.0,27.575,27.5834,27.55,27.55,92000.0
2007-12-14 13:55:00,33.01,33.04,33.0,33.04,50500.0,27.55,27.575,27.5416,27.575,50500.0
2007-12-14 14:00:00,33.03,33.06,33.02,33.02,62200.0,27.5667,27.5917,27.5583,27.5583,62200.0
2007-12-14 14:05:00,33.02,33.05,33.0,33.05,105700.0,27.5583,27.5834,27.5416,27.5834,105700.0
2007-12-14 14:10:00,33.05,33.08,33.04,33.05,127400.0,27.5834,27.6084,27.575,27.5834,127400.0
2007-12-14 14:15:00,33.05,33.06,33.03,33.04,93800.0,27.5834,27.5917,27.5667,27.575,93800.0
2007-12-14 14:20:00,33.05,33.09,33.05,33.09,209500.0,27.5834,27.6167,27.5834,27.6167,209500.0
2007-12-14 14:25:00,33.09,33.1,33.08,33.09,54400.0,27.6167,27.6251,27.6084,27.6167,54400.0
2007-12-14 14:30:00,33.08,33.1,33.06,33.09,84500.0,27.6084,27.6251,27.5917,27.6167,84500.0
2007-12-14 14:35:00,33.09,33.1,33.06,33.07,48200.0,27.6167,27.6251,27.5917,27.6001,48200.0
2007-12-14 14:40:00,33.07,33.12,33.07,33.07,89600.0,27.6001,27.6418,27.6001,27.6001,89600.0
2007-12-14 14:45:00,33.07,33.11,33.05,33.06,99600.0,27.6001,27.6334,27.5834,27.5917,99600.0
2007-12-14 14:50:00,33.06,33.08,33.04,33.08,79300.0,27.5917,27.6084,27.575,27.6084,79300.0
2007-12-14 14:55:00,33.07,33.09,33.02,33.03,168700.0,27.6001,27.6167,27.5583,27.5667,168700.0
2007-12-14 15:00:00,33.03,33.07,33.01,33.06,155500.0,27.5667,27.6001,27.55,27.5917,155500.0
2007-12-14 15:05:00,33.06,33.1,33.04,33.05,104400.0,27.5917,27.6251,27.575,27.5834,104400.0
2007-12-14 15:10:00,33.05,33.1,33.04,33.06,180200.0,27.5834,27.6251,27.575,27.5917,180200.0
2007-12-14 15:15:00,33.06,33.06,33.0,33.02,401100.0,27.5917,27.5917,27.5416,27.5583,401100.0
2007-12-14 15:20:00,33.02,33.06,32.98,33.06,309500.0,27.5583,27.5917,27.5249,27.5917,309500.0
2007-12-14 15:25:00,33.05,33.09,33.04,33.08,386700.0,27.5834,27.6167,27.575,27.6084,386700.0
2007-12-14 15:30:00,33.09,33.14,33.06,33.09,271400.0,27.6167,27.6585,27.5917,27.6167,271400.0
2007-12-14 15:35:00,33.09,33.11,33.0,33.02,237300.0,27.6167,27.6334,27.5416,27.5583,237300.0
2007-12-14 15:40:00,33.03,33.06,33.0,33.01,369000.0,27.5667,27.5917,27.5416,27.55,369000.0
2007-12-14 15:45:00,33.02,33.05,33.0,33.01,209300.0,27.5583,27.5834,27.5416,27.55,209300.0
2007-12-14 15:50:00,33.0,33.03,33.0,33.0,380600.0,27.5416,27.5667,27.5416,27.5416,380600.0
2007-12-14 15:55:00,33.0,33.03,32.98,33.01,418300.0,27.5416,27.5667,27.5249,27.55,418300.0
2007-12-17 09:30:00,32.87,33.25,32.81,32.94,131800.0,27.4331,27.7503,27.3831,27.4916,131800.0
2007-12-17 09:35:00,32.93,33.02,32.92,32.99,54600.0,27.4832,27.5583,27.4749,27.5333,54600.0
2007-12-17 09:40:00,32.98,33.05,32.95,32.96,95800.0,27.5249,27.5834,27.4999,27.5082,95800.0
2007-12-17 09:45:00,32.97,33.01,32.95,32.97,120600.0,27.5166,27.55,27.4999,27.5166,120600.0
2007-12-17 09:50:00,32.97,33.01,32.83,32.9,254000.0,27.5166,27.55,27.3998,27.4582,254000.0
2007-12-17 09:55:00,32.9,32.96,32.77,32.77,190900.0,27.4582,27.5082,27.3497,27.3497,190900.0
2007-12-17 10:00:00,32.77,32.86,32.69,32.82,256200.0,27.3497,27.4248,27.2829,27.3914,256200.0
2007-12-17 10:05:00,32.82,32.97,32.82,32.92,93100.0,27.3914,27.5166,27.3914,27.4749,93100.0
2007-12-17 10:10:00,32.92,32.95,32.89,32.93,57400.0,27.4749,27.4999,27.4498,27.4832,57400.0
2007-12-17 10:15:00,32.95,33.02,32.95,33.0,68800.0,27.4999,27.5583,27.4999,27.5416,68800.0
2007-12-17 10:20:00,32.99,33.1,32.99,33.09,91200.0,27.5333,27.6251,27.5333,27.6167,91200.0
2007-12-17 10:25:00,33.09,33.1,32.98,33.0,73400.0,27.6167,27.6251,27.5249,27.5416,73400.0
2007-12-17 10:30:00,33.0,33.01,32.94,33.01,67100.0,27.5416,27.55,27.4916,27.55,67100.0
2007-12-17 10:35:00,33.01,33.1,32.99,33.1,111100.0,27.55,27.6251,27.5333,27.6251,111100.0
2007-12-17 10:40:00,33.1,33.11,33.06,33.09,71200.0,27.6251,27.6334,27.5917,27.6167,71200.0
2007-12-17 10:45:00,33.1,33.13,33.05,33.05,81500.0,27.6251,27.6501,27.5834,27.5834,81500.0
2007-12-17 10:50:00,33.05,33.06,32.99,33.01,113700.0,27.5834,27.5917,27.5333,27.55,113700.0
2007-12-17 10:55:00,33.0,33.09,33.0,33.09,339800.0,27.5416,27.6167,27.5416,27.6167,339800.0
2007-12-17 11:00:00,33.09,33.12,33.07,33.1,91500.0,27.6167,27.6418,27.6001,27.6251,91500.0
2007-12-17 11:05:00,33.1,33.12,33.05,33.06,70800.0,27.6251,27.6418,27.5834,27.5917,70800.0
2007-12-17 11:10:00,33.05,33.08,33.03,33.07,69800.0,27.5834,27.6084,27.5667,27.6001,69800.0
2007-12-17 11:15:00,33.07,33.09,33.05,33.08,61600.0,27.6001,27.6167,27.5834,27.6084,61600.0
2007-12-17 11:20:00,33.08,33.09,33.04,33.09,79000.0,27.6084,27.6167,27.575,27.6167,79000.0
2007-12-17 11:25:00,33.08,33.11,33.0,33.01,80400.0,27.6084,27.6334,27.5416,27.55,80400.0
2007-12-17 11:30:00,33.02,33.09,33.02,33.05,83200.0,27.5583,27.6167,27.5583,27.5834,83200.0
2007-12-17 11:35:00,33.03,33.05,33.0,33.03,75100.0,27.5667,27.5834,27.5416,27.5667,75100.0
2007-12-17 11:40:00,33.01,33.03,33.0,33.0,84600.0,27.55,27.5667,27.5416,27.5416,84600.0
2007-12-17 11:45:00,33.0,33.03,33.0,33.03,86600.0,27.5416,27.5667,27.5416,27.5667,86600.0
2007-12-17 11:50:00,33.02,33.05,33.01,33.05,49100.0,27.5583,27.5834,27.55,27.5834,49100.0
2007-12-17 11:55:00,33.04,33.09,33.02,33.06,82100.0,27.575,27.6167,27.5583,27.5917,82100.0
2007-12-17 12:00:00,33.06,33.07,33.02,33.05,56900.0,27.5917,27.6001,27.5583,27.5834,56900.0
2007-12-17 12:05:00,33.05,33.07,33.04,33.05,65400.0,27.5834,27.6001,27.575,27.5834,65400.0
2007-12-17 12:10:00,33.05,33.06,33.03,33.04,54400.0,27.5834,27.5917,27.5667,27.575,54400.0
2007-12-17 12:15:00,33.03,33.04,33.01,33.01,65500.0,27.5667,27.575,27.55,27.55,65500.0
2007-12-17 12:20:00,33.01,33.03,33.0,33.02,55000.0,27.55,27.5667,27.5416,27.5583,55000.0
2007-12-17 12:25:00,33.02,33.03,33.01,33.03,39100.0,27.5583,27.5667,27.55,27.5667,39100.0
2007-12-17 12:30:00,33.03,33.08,33.02,33.07,62100.0,27.5667,27.6084,27.5583,27.6001,62100.0
2007-12-17 12:35:00,33.07,33.1,33.07,33.09,78700.0,27.6001,27.6251,27.6001,27.6167,78700.0
2007-12-17 12:40:00,33.09,33.14,33.09,33.09,134000.0,27.6167,27.6585,27.6167,27.6167,134000.0
2007-12-17 12:45:00,33.09,33.12,33.08,33.1,62900.0,27.6167,27.6418,27.6084,27.6251,62900.0
2007-12-17 12:50:00,33.1,33.15,33.09,33.14,46600.0,27.6251,27.6668,27.6167,27.6585,46600.0
2007-12-17 12:55:00,33.14,33.15,33.11,33.14,71100.0,27.6585,27.6668,27.6334,27.6585,71100.0
2007-12-17 13:00:00,33.14,33.16,33.13,33.13,62500.0,27.6585,27.6752,27.6501,27.6501,62500.0
2007-12-17 13:05:00,33.13,33.14,33.1,33.12,97600.0,27.6501,27.6585,27.6251,27.6418,97600.0
2007-12-17 13:10:00,33.12,33.12,33.08,33.1,81800.0,27.6418,27.6418,27.6084,27.6251,81800.0
2007-12-17 13:15:00,33.09,33.09,32.99,33.01,190600.0,27.6167,27.6167,27.5333,27.55,190600.0
2007-12-17 13:20:00,33.02,33.1,32.99,33.07,101800.0,27.5583,27.6251,27.5333,27.6001,101800.0
2007-12-17 13:25:00,33.07,33.11,33.07,33.1,81900.0,27.6001,27.6334,27.6001,27.6251,81900.0
2007-12-17 13:30:00,33.11,33.11,33.1,33.1,58200.0,27.6334,27.6334,27.6251,27.6251,58200.0
2007-12-17 13:35:00,33.1,33.13,33.08,33.08,67700.0,27.6251,27.6501,27.6084,27.6084,67700.0
2007-12-17 13:40:00,33.09,33.12,33.08,33.08,106400.0,27.6167,27.6418,27.6084,27.6084,106400.0
2007-12-17 13:45:00,33.08,33.09,33.01,33.04,111500.0,27.6084,27.6167,27.55,27.575,111500.0
2007-12-17 13:50:00,33.04,33.05,32.99,33.02,157000.0,27.575,27.5834,27.5333,27.5583,157000.0
2007-12-17 13:55:00,33.02,33.04,32.96,32.98,287100.0,27.5583,27.575,27.5082,27.5249,287100.0
2007-12-17 14:00:00,32.97,33.04,32.96,33.03,121600.0,27.5166,27.575,27.5082,27.5667,121600.0
2007-12-17 14:05:00,33.04,33.06,33.02,33.03,81700.0,27.575,27.5917,27.5583,27.5667,81700.0
2007-12-17 14:10:00,33.03,33.04,33.02,33.02,50200.0,27.5667,27.575,27.5583,27.5583,50200.0
2007-12-17 14:15:00,33.02,33.04,33.0,33.02,115700.0,27.5583,27.575,27.5416,27.5583,115700.0
2007-12-17 14:20:00,33.03,33.08,33.02,33.02,113500.0,27.5667,27.6084,27.5583,27.5583,113500.0
2007-12-17 14:25:00,33.03,33.04,33.01,33.03,91900.0,27.5667,27.575,27.55,27.5667,91900.0
2007-12-17 14:30:00,33.04,33.07,33.03,33.06,160600.0,27.575,27.6001,27.5667,27.5917,160600.0
2007-12-17 14:35:00,33.06,33.07,33.05,33.07,91200.0,27.5917,27.6001,27.5834,27.6001,91200.0
2007-12-17 14:40:00,33.07,33.07,33.04,33.05,147700.0,27.6001,27.6001,27.575,27.5834,147700.0
2007-12-17 14:45:00,33.05,33.06,33.04,33.05,74200.0,27.5834,27.5917,27.575,27.5834,74200.0
2007-12-17 14:50:00,33.05,33.06,33.04,33.05,113700.0,27.5834,27.5917,27.575,27.5834,113700.0
2007-12-17 14:55:00,33.05,33.06,33.02,33.04,105200.0,27.5834,27.5917,27.5583,27.575,105200.0
2007-12-17 15:00:00,33.03,33.06,33.03,33.03,113000.0,27.5667,27.5917,27.5667,27.5667,113000.0
2007-12-17 15:05:00,33.03,33.03,32.96,33.01,234000.0,27.5667,27.5667,27.5082,27.55,234000.0
2007-12-17 15:10:00,33.01,33.03,33.0,33.03,146800.0,27.55,27.5667,27.5416,27.5667,146800.0
2007-12-17 15:15:00,33.02,33.04,33.02,33.04,153800.0,27.5583,27.575,27.5583,27.575,153800.0
2007-12-17 15:20:00,33.04,33.05,32.98,33.05,267800.0,27.575,27.5834,27.5249,27.5834,267800.0
2007-12-17 15:25:00,33.05,33.05,32.94,32.97,174000.0,27.5834,27.5834,27.4916,27.5166,174000.0
2007-12-17 15:30:00,32.97,33.01,32.97,33.0,200700.0,27.5166,27.55,27.5166,27.5416,200700.0
2007-12-17 15:35:00,33.0,33.12,33.0,33.12,490500.0,27.5416,27.6418,27.5416,27.6418,490500.0
2007-12-17 15:40:00,33.12,33.13,33.06,33.1,332100.0,27.6418,27.6501,27.5917,27.6251,332100.0
2007-12-17 15:45:00,33.1,33.11,33.02,33.02,396100.0,27.6251,27.6334,27.5583,27.5583,396100.0
2007-12-17 15:50:00,33.02,33.03,32.99,33.01,278300.0,27.5583,27.5667,27.5333,27.55,278300.0
2007-12-17 15:55:00,33.0,33.01,32.92,33.01,696100.0,27.5416,27.55,27.4749,27.55,696100.0
2007-12-18 09:30:00,32.91,32.91,32.61,32.81,564800.0,27.4665,27.4665,27.2161,27.3831,564800.0
2007-12-18 09:35:00,32.83,32.96,32.78,32.93,115200.0,27.3998,27.5082,27.358,27.4832,115200.0
2007-12-18 09:40:00,32.93,32.99,32.89,32.96,109500.0,27.4832,27.5333,27.4498,27.5082,109500.0
2007-12-18 09:45:00,32.96,32.99,32.93,32.95,110700.0,27.5082,27.5333,27.4832,27.4999,110700.0
2007-12-18 09:50:00,32.94,32.96,32.9,32.92,83200.0,27.4916,27.5082,27.4582,27.4749,83200.0
2007-12-18 09:55:00,32.92,33.06,32.92,33.0,217300.0,27.4749,27.5917,27.4749,27.5416,217300.0
2007-12-18 10:00:00,33.01,33.06,33.0,33.05,164700.0,27.55,27.5917,27.5416,27.5834,164700.0
2007-12-18 10:05:00,33.05,33.09,33.02,33.06,148000.0,27.5834,27.6167,27.5583,27.5917,148000.0
2007-12-18 10:10:00,33.06,33.13,33.06,33.12,163500.0,27.5917,27.6501,27.5917,27.6418,163500.0
2007-12-18 10:15:00,33.13,33.16,33.12,33.13,137800.0,27.6501,27.6752,27.6418,27.6501,137800.0
2007-12-18 10:20:00,33.13,33.13,33.06,33.09,152900.0,27.6501,27.6501,27.5917,27.6167,152900.0
2007-12-18 10:25:00,33.09,33.13,33.08,33.1,109700.0,27.6167,27.6501,27.6084,27.6251,109700.0
2007-12-18 10:30:00,33.1,33.11,33.05,33.05,122000.0,27.6251,27.6334,27.5834,27.5834,122000.0
2007-12-18 10:35:00,33.05,33.05,32.99,33.02,251000.0,27.5834,27.5834,27.5333,27.5583,251000.0
2007-12-18 10:40:00,33.02,33.03,33.0,33.02,69200.0,27.5583,27.5667,27.5416,27.5583,69200.0
2007-12-18 10:45:00,33.01,33.04,32.99,33.02,118300.0,27.55,27.575,27.5333,27.5583,118300.0
2007-12-18 10:50:00,33.02,33.08,33.01,33.07,94000.0,27.5583,27.6084,27.55,27.6001,94000.0
2007-12-18 10:55:00,33.07,33.19,33.07,33.17,180800.0,27.6001,27.7002,27.6001,27.6835,180800.0
2007-12-18 11:00:00,33.18,33.19,33.12,33.16,84800.0,27.6919,27.7002,27.6418,27.6752,84800.0
2007-12-18 11:05:00,33.17,33.2,33.16,33.19,82700.0,27.6835,27.7086,27.6752,27.7002,82700.0
2007-12-18 11:10:00,33.19,33.2,33.16,33.17,85400.0,27.7002,27.7086,27.6752,27.6835,85400.0
2007-12-18 11:15:00,33.17,33.18,33.13,33.13,79500.0,27.6835,27.6919,27.6501,27.6501,79500.0
2007-12-18 11:20:00,33.13,33.16,33.13,33.14,119700.0,27.6501,27.6752,27.6501,27.6585,119700.0
2007-12-18 11:25:00,33.14,33.22,33.14,33.19,103300.0,27.6585,27.7252,27.6585,27.7002,103300.0
2007-12-18 11:30:00,33.2,33.28,33.19,33.27,135900.0,27.7086,27.7753,27.7002,27.767,135900.0
2007-12-18 11:35:00,33.27,33.3,33.24,33.25,224600.0,27.767,27.792,27.7419,27.7503,224600.0
2007-12-18 11:40:00,33.26,33.3,33.25,33.25,186400.0,27.7586,27.792,27.7503,27.7503,186400.0
2007-12-18 11:45:00,33.26,33.28,33.2,33.2,168600.0,27.7586,27.7753,27.7086,27.7086,168600.0
2007-12-18 11:50:00,33.2,33.21,33.14,33.14,96300.0,27.7086,27.7169,27.6585,27.6585,96300.0
2007-12-18 11:55:00,33.15,33.16,33.08,33.12,141000.0,27.6668,27.6752,27.6084,27.6418,141000.0
2007-12-18 12:00:00,33.12,33.17,33.1,33.14,200100.0,27.6418,27.6835,27.6251,27.6585,200100.0
2007-12-18 12:05:00,33.14,33.16,33.12,33.14,115400.0,27.6585,27.6752,27.6418,27.6585,115400.0
2007-12-18 12:10:00,33.14,33.16,33.1,33.13,177400.0,27.6585,27.6752,27.6251,27.6501,177400.0
2007-12-18 12:15:00,33.13,33.23,33.12,33.19,161400.0,27.6501,27.7336,27.6418,27.7002,161400.0
2007-12-18 12:20:00,33.2,33.21,33.17,33.18,49100.0,27.7086,27.7169,27.6835,27.6919,49100.0
2007-12-18 12:25:00,33.17,33.18,33.1,33.1,56300.0,27.6835,27.6919,27.6251,27.6251,56300.0
2007-12-18 12:30:00,33.1,33.12,33.1,33.11,76100.0,27.6251,27.6418,27.6251,27.6334,76100.0
2007-12-18 12:35:00,33.11,33.18,33.11,33.14,152500.0,27.6334,27.6919,27.6334,27.6585,152500.0
2007-12-18 12:40:00,33.14,33.15,33.12,33.13,75500.0,27.6585,27.6668,27.6418,27.6501,75500.0
2007-12-18 12:45:00,33.14,33.14,33.11,33.12,152400.0,27.6585,27.6585,27.6334,27.6418,152400.0
2007-12-18 12:50:00,33.12,33.19,33.11,33.15,112300.0,27.6418,27.7002,27.6334,27.6668,112300.0
2007-12-18 12:55:00,33.15,33.15,33.12,33.12,43000.0,27.6668,27.6668,27.6418,27.6418,43000.0
2007-12-18 13:00:00,33.12,33.13,33.08,33.11,124600.0,27.6418,27.6501,27.6084,27.6334,124600.0
2007-12-18 13:05:00,33.11,33.11,33.07,33.08,78000.0,27.6334,27.6334,27.6001,27.6084,78000.0
2007-12-18 13:10:00,33.07,33.1,33.06,33.09,63900.0,27.6001,27.6251,27.5917,27.6167,63900.0
2007-12-18 13:15:00,33.08,33.09,33.06,33.08,78300.0,27.6084,27.6167,27.5917,27.6084,78300.0
2007-12-18 13:20:00,33.08,33.13,33.07,33.11,177200.0,27.6084,27.6501,27.6001,27.6334,177200.0
2007-12-18 13:25:00,33.11,33.15,33.08,33.12,81100.0,27.6334,27.6668,27.6084,27.6418,81100.0
2007-12-18 13:30:00,33.12,33.18,33.09,33.16,113100.0,27.6418,27.6919,27.6167,27.6752,113100.0
2007-12-18 13:35:00,33.15,33.19,33.09,33.1,156000.0,27.6668,27.7002,27.6167,27.6251,156000.0
2007-12-18 13:40:00,33.1,33.13,33.08,33.11,116100.0,27.6251,27.6501,27.6084,27.6334,116100.0
2007-12-18 13:45:00,33.11,33.16,33.1,33.16,109000.0,27.6334,27.6752,27.6251,27.6752,109000.0
2007-12-18 13:50:00,33.15,33.17,33.1,33.12,40600.0,27.6668,27.6835,27.6251,27.6418,40600.0
2007-12-18 13:55:00,33.12,33.12,33.08,33.09,65800.0,27.6418,27.6418,27.6084,27.6167,65800.0
2007-12-18 14:00:00,33.09,33.1,33.04,33.06,85600.0,27.6167,27.6251,27.575,27.5917,85600.0
2007-12-18 14:05:00,33.06,33.09,33.02,33.07,498700.0,27.5917,27.6167,27.5583,27.6001,498700.0
2007-12-18 14:10:00,33.06,33.07,33.01,33.03,99100.0,27.5917,27.6001,27.55,27.5667,99100.0
2007-12-18 14:15:00,33.02,33.06,33.02,33.03,220100.0,27.5583,27.5917,27.5583,27.5667,220100.0
2007-12-18 14:20:00,33.03,33.05,33.01,33.02,140300.0,27.5667,27.5834,27.55,27.5583,140300.0
2007-12-18 14:25:00,33.02,33.04,33.0,33.03,97700.0,27.5583,27.575,27.5416,27.5667,97700.0
2007-12-18 14:30:00,33.03,33.06,33.02,33.04,74300.0,27.5667,27.5917,27.5583,27.575,74300.0
2007-12-18 14:35:00,33.03,33.05,33.0,33.01,56000.0,27.5667,27.5834,27.5416,27.55,56000.0
2007-12-18 14:40:00,33.0,33.02,33.0,33.01,121900.0,27.5416,27.5583,27.5416,27.55,121900.0
2007-12-18 14:45:00,33.01,33.02,32.99,33.01,98500.0,27.55,27.5583,27.5333,27.55,98500.0
2007-12-18 14:50:00,33.02,33.05,33.0,33.01,103800.0,27.5583,27.5834,27.5416,27.55,103800.0
2007-12-18 14:55:00,33.0,33.03,33.0,33.02,89300.0,27.5416,27.5667,27.5416,27.5583,89300.0
2007-12-18 15:00:00,33.03,33.05,33.01,33.03,67800.0,27.5667,27.5834,27.55,27.5667,67800.0
2007-12-18 15:05:00,33.04,33.07,33.03,33.03,112100.0,27.575,27.6001,27.5667,27.5667,112100.0
2007-12-18 15:10:00,33.03,33.04,33.01,33.01,243400.0,27.5667,27.575,27.55,27.55,243400.0
2007-12-18 15:15:00,33.01,33.07,33.01,33.04,84400.0,27.55,27.6001,27.55,27.575,84400.0
2007-12-18 15:20:00,33.03,33.04,32.98,32.99,103200.0,27.5667,27.575,27.5249,27.5333,103200.0
2007-12-18 15:25:00,32.98,33.02,32.97,33.0,103900.0,27.5249,27.5583,27.5166,27.5416,103900.0
2007-12-18 15:30:00,33.0,33.05,33.0,33.05,143800.0,27.5416,27.5834,27.5416,27.5834,143800.0
2007-12-18 15:35:00,33.04,33.09,33.03,33.05,347900.0,27.575,27.6167,27.5667,27.5834,347900.0
2007-12-18 15:40:00,33.05,33.08,33.05,33.06,219400.0,27.5834,27.6084,27.5834,27.5917,219400.0
2007-12-18 15:45:00,33.06,33.06,33.0,33.0,175800.0,27.5917,27.5917,27.5416,27.5416,175800.0
2007-12-18 15:50:00,33.0,33.01,32.98,33.0,286400.0,27.5416,27.55,27.5249,27.5416,286400.0
2007-12-18 15:55:00,32.99,33.01,32.98,32.98,421600.0,27.5333,27.55,27.5249,27.5249,421600.0
2007-12-19 09:30:00,32.96,33.14,32.9,33.02,147500.0,27.5082,27.6585,27.4582,27.5583,147500.0
2007-12-19 09:35:00,33.02,33.08,32.75,32.78,99200.0,27.5583,27.6084,27.333,27.358,99200.0
2007-12-19 09:40:00,32.79,32.84,32.75,32.8,108100.0,27.3664,27.4081,27.333,27.3747,108100.0
2007-12-19 09:45:00,32.8,32.9,32.8,32.89,96600.0,27.3747,27.4582,27.3747,27.4498,96600.0
2007-12-19 09:50:00,32.89,32.9,32.76,32.78,133700.0,27.4498,27.4582,27.3413,27.358,133700.0
2007-12-19 09:55:00,32.78,32.81,32.63,32.73,159700.0,27.358,27.3831,27.2328,27.3163,159700.0
2007-12-19 10:00:00,32.73,32.74,32.68,32.7,102500.0,27.3163,27.3246,27.2746,27.2913,102500.0
2007-12-19 10:05:00,32.71,32.82,32.71,32.78,80900.0,27.2996,27.3914,27.2996,27.358,80900.0
2007-12-19 10:10:00,32.78,32.78,32.71,32.76,74800.0,27.358,27.358,27.2996,27.3413,74800.0
2007-12-19 10:15:00,32.75,32.77,32.69,32.7,87600.0,27.333,27.3497,27.2829,27.2913,87600.0
2007-12-19 10:20:00,32.71,32.71,32.69,32.71,60900.0,27.2996,27.2996,27.2829,27.2996,60900.0
2007-12-19 10:25:00,32.7,32.71,32.6,32.61,125200.0,27.2913,27.2996,27.2078,27.2161,125200.0
2007-12-19 10:30:00,32.61,32.62,32.6,32.6,119300.0,27.2161,27.2245,27.2078,27.2078,119300.0
2007-12-19 10:35:00,32.6,32.68,32.6,32.64,108000.0,27.2078,27.2746,27.2078,27.2412,108000.0
2007-12-19 10:40:00,32.65,32.75,32.64,32.74,114100.0,27.2495,27.333,27.2412,27.3246,114100.0
2007-12-19 10:45:00,32.75,32.78,32.73,32.78,51300.0,27.333,27.358,27.3163,27.358,51300.0
2007-12-19 10:50:00,32.77,32.78,32.7,32.71,110700.0,27.3497,27.358,27.2913,27.2996,110700.0
2007-12-19 10:55:00,32.71,32.72,32.66,32.7,161900.0,27.2996,27.3079,27.2579,27.2913,161900.0
2007-12-19 11:00:00,32.69,32.7,32.6,32.6,92500.0,27.2829,27.2913,27.2078,27.2078,92500.0
2007-12-19 11:05:00,32.61,32.61,32.56,32.57,107400.0,27.2161,27.2161,27.1744,27.1828,107400.0
2007-12-19 11:10:00,32.57,32.58,32.51,32.51,132500.0,27.1828,27.1911,27.1327,27.1327,132500.0
2007-12-19 11:15:00,32.51,32.54,32.5,32.5,166300.0,27.1327,27.1577,27.1243,27.1243,166300.0
2007-12-19 11:20:00,32.51,32.51,32.41,32.41,253500.0,27.1327,27.1327,27.0492,27.0492,253500.0
2007-12-19 11:25:00,32.41,32.43,32.32,32.32,195200.0,27.0492,27.0659,26.9741,26.9741,195200.0
2007-12-19 11:30:00,32.31,32.34,32.29,32.3,440300.0,26.9658,26.9908,26.9491,26.9574,440300.0
2007-12-19 11:35:00,32.3,32.32,32.29,32.32,131300.0,26.9574,26.9741,26.9491,26.9741,131300.0
2007-12-19 11:40:00,32.32,32.33,32.25,32.27,115700.0,26.9741,26.9825,26.9157,26.9324,115700.0
2007-12-19 11:45:00,32.27,32.28,32.26,32.27,62100.0,26.9324,26.9407,26.924,26.9324,62100.0
2007-12-19 11:50:00,32.27,32.29,32.23,32.26,130100.0,26.9324,26.9491,26.899,26.924,130100.0
2007-12-19 11:55:00,32.26,32.26,32.11,32.12,193700.0,26.924,26.924,26.7988,26.8072,193700.0
2007-12-19 12:00:00,32.12,32.2,32.08,32.2,321700.0,26.8072,26.874,26.7738,26.874,321700.0
2007-12-19 12:05:00,32.19,32.22,32.18,32.21,97000.0,26.8656,26.8906,26.8573,26.8823,97000.0
2007-12-19 12:10:00,32.21,32.25,32.21,32.24,130700.0,26.8823,26.9157,26.8823,26.9073,130700.0
2007-12-19 12:15:00,32.24,32.25,32.22,32.24,91900.0,26.9073,26.9157,26.8906,26.9073,91900.0
2007-12-19 12:20:00,32.24,32.3,32.23,32.29,134700.0,26.9073,26.9574,26.899,26.9491,134700.0
2007-12-19 12:25:00,32.3,32.33,32.29,32.31,64400.0,26.9574,26.9825,26.9491,26.9658,64400.0
2007-12-19 12:30:00,32.3,32.31,32.27,32.27,112300.0,26.9574,26.9658,26.9324,26.9324,112300.0
2007-12-19 12:35:00,32.27,32.27,32.23,32.23,69900.0,26.9324,26.9324,26.899,26.899,69900.0
2007-12-19 12:40:00,32.24,32.24,32.21,32.24,82800.0,26.9073,26.9073,26.8823,26.9073,82800.0
2007-12-19 12:45:00,32.24,32.28,32.23,32.27,118700.0,26.9073,26.9407,26.899,26.9324,118700.0
2007-12-19 12:50:00,32.27,32.36,32.26,32.34,197000.0,26.9324,27.0075,26.924,26.9908,197000.0
2007-12-19 12:55:00,32.34,32.35,32.3,32.33,60100.0,26.9908,26.9991,26.9574,26.9825,60100.0
2007-12-19 13:00:00,32.32,32.33,32.28,32.28,129900.0,26.9741,26.9825,26.9407,26.9407,129900.0
2007-12-19 13:05:00,32.29,32.33,32.25,32.32,90400.0,26.9491,26.9825,26.9157,26.9741,90400.0
2007-12-19 13:10:00,32.33,32.33,32.31,32.31,31100.0,26.9825,26.9825,26.9658,26.9658,31100.0
2007-12-19 13:15:00,32.32,32.32,32.27,32.29,37100.0,26.9741,26.9741,26.9324,26.9491,37100.0
2007-12-19 13:20:00,32.28,32.32,32.27,32.3,93800.0,26.9407,26.9741,26.9324,26.9574,93800.0
2007-12-19 13:25:00,32.31,32.36,32.29,32.33,108200.0,26.9658,27.0075,26.9491,26.9825,108200.0
2007-12-19 13:30:00,32.33,32.36,32.32,32.35,81200.0,26.9825,27.0075,26.9741,26.9991,81200.0
2007-12-19 13:35:00,32.35,32.36,32.34,32.36,70800.0,26.9991,27.0075,26.9908,27.0075,70800.0
2007-12-19 13:40:00,32.36,32.39,32.29,32.3,139000.0,27.0075,27.0325,26.9491,26.9574,139000.0
2007-12-19 13:45:00,32.3,32.3,32.21,32.26,111000.0,26.9574,26.9574,26.8823,26.924,111000.0
2007-12-19 13:50:00,32.26,32.27,32.24,32.26,65800.0,26.924,26.9324,26.9073,26.924,65800.0
2007-12-19 13:55:00,32.26,32.26,32.22,32.23,69300.0,26.924,26.924,26.8906,26.899,69300.0
2007-12-19 14:00:00,32.22,32.3,32.22,32.26,117700.0,26.8906,26.9574,26.8906,26.924,117700.0
2007-12-19 14:05:00,32.27,32.28,32.26,32.28,49200.0,26.9324,26.9407,26.924,26.9407,49200.0
2007-12-19 14:10:00,32.28,32.34,32.27,32.33,153200.0,26.9407,26.9908,26.9324,26.9825,153200.0
2007-12-19 14:15:00,32.34,32.37,32.32,32.35,92000.0,26.9908,27.0158,26.9741,26.9991,92000.0
2007-12-19 14:20:00,32.35,32.4,32.35,32.37,92800.0,26.9991,27.0409,26.9991,27.0158,92800.0
2007-12-19 14:25:00,32.36,32.41,32.34,32.35,128800.0,27.0075,27.0492,26.9908,26.9991,128800.0
2007-12-19 14:30:00,32.35,32.4,32.35,32.37,278600.0,26.9991,27.0409,26.9991,27.0158,278600.0
2007-12-19 14:35:00,32.37,32.38,32.33,32.34,53800.0,27.0158,27.0242,26.9825,26.9908,53800.0
2007-12-19 14:40:00,32.34,32.36,32.3,32.35,98400.0,26.9908,27.0075,26.9574,26.9991,98400.0
2007-12-19 14:45:00,32.36,32.36,32.3,32.35,123900.0,27.0075,27.0075,26.9574,26.9991,123900.0
2007-12-19 14:50:00,32.35,32.36,32.29,32.3,79500.0,26.9991,27.0075,26.9491,26.9574,79500.0
2007-12-19 14:55:00,32.3,32.3,32.25,32.25,84600.0,26.9574,26.9574,26.9157,26.9157,84600.0
2007-12-19 15:00:00,32.26,32.31,32.24,32.3,170900.0,26.924,26.9658,26.9073,26.9574,170900.0
2007-12-19 15:05:00,32.3,32.31,32.28,32.31,352000.0,26.9574,26.9658,26.9407,26.9658,352000.0
2007-12-19 15:10:00,32.3,32.36,32.3,32.36,117800.0,26.9574,27.0075,26.9574,27.0075,117800.0
2007-12-19 15:15:00,32.36,32.36,32.32,32.35,103000.0,27.0075,27.0075,26.9741,26.9991,103000.0
2007-12-19 15:20:00,32.34,32.35,32.24,32.25,171200.0,26.9908,26.9991,26.9073,26.9157,171200.0
2007-12-19 15:25:00,32.25,32.28,32.25,32.26,98700.0,26.9157,26.9407,26.9157,26.924,98700.0
2007-12-19 15:30:00,32.26,32.26,32.23,32.25,128700.0,26.924,26.924,26.899,26.9157,128700.0
2007-12-19 15:35:00,32.25,32.28,32.24,32.27,163600.0,26.9157,26.9407,26.9073,26.9324,163600.0
2007-12-19 15:40:00,32.27,32.32,32.27,32.32,251000.0,26.9324,26.9741,26.9324,26.9741,251000.0
2007-12-19 15:45:00,32.32,32.35,32.29,32.31,337600.0,26.9741,26.9991,26.9491,26.9658,337600.0
2007-12-19 15:50:00,32.3,32.32,32.26,32.26,315500.0,26.9574,26.9741,26.924,26.924,315500.0
2007-12-19 15:55:00,32.26,32.27,32.22,32.22,492100.0,26.924,26.9324,26.8906,26.8906,492100.0
2007-12-20 09:30:00,32.43,32.5,32.31,32.47,175900.0,27.0659,27.1243,26.9658,27.0993,175900.0
2007-12-20 09:35:00,32.45,32.47,32.36,32.39,72400.0,27.0826,27.0993,27.0075,27.0325,72400.0
2007-12-20 09:40:00,32.38,32.47,32.38,32.46,63400.0,27.0242,27.0993,27.0242,27.091,63400.0
2007-12-20 09:45:00,32.45,32.46,32.41,32.43,201100.0,27.0826,27.091,27.0492,27.0659,201100.0
2007-12-20 09:50:00,32.42,32.44,32.25,32.29,112200.0,27.0576,27.0743,26.9157,26.9491,112200.0
2007-12-20 09:55:00,32.29,32.32,32.25,32.27,109900.0,26.9491,26.9741,26.9157,26.9324,109900.0
2007-12-20 10:00:00,32.28,32.35,32.26,32.29,88400.0,26.9407,26.9991,26.924,26.9491,88400.0
2007-12-20 10:05:00,32.29,32.29,32.26,32.27,53300.0,26.9491,26.9491,26.924,26.9324,53300.0
2007-12-20 10:10:00,32.26,32.28,32.21,32.26,120100.0,26.924,26.9407,26.8823,26.924,120100.0
2007-12-20 10:15:00,32.27,32.27,32.23,32.24,93700.0,26.9324,26.9324,26.899,26.9073,93700.0
2007-12-20 10:20:00,32.24,32.25,32.24,32.24,42600.0,26.9073,26.9157,26.9073,26.9073,42600.0
2007-12-20 10:25:00,32.24,32.26,32.24,32.26,70000.0,26.9073,26.924,26.9073,26.924,70000.0
2007-12-20 10:30:00,32.25,32.29,32.24,32.27,96500.0,26.9157,26.9491,26.9073,26.9324,96500.0
2007-12-20 10:35:00,32.27,32.29,32.26,32.27,39500.0,26.9324,26.9491,26.924,26.9324,39500.0
2007-12-20 10:40:00,32.27,32.29,32.26,32.26,94000.0,26.9324,26.9491,26.924,26.924,94000.0
2007-12-20 10:45:00,32.26,32.27,32.26,32.26,51300.0,26.924,26.9324,26.924,26.924,51300.0
2007-12-20 10:50:00,32.27,32.31,32.26,32.3,148400.0,26.9324,26.9658,26.924,26.9574,148400.0
2007-12-20 10:55:00,32.29,32.34,32.29,32.34,169300.0,26.9491,26.9908,26.9491,26.9908,169300.0
2007-12-20 11:00:00,32.34,32.36,32.31,32.34,264600.0,26.9908,27.0075,26.9658,26.9908,264600.0
2007-12-20 11:05:00,32.35,32.37,32.3,32.31,143600.0,26.9991,27.0158,26.9574,26.9658,143600.0
2007-12-20 11:10:00,32.31,32.34,32.3,32.34,64800.0,26.9658,26.9908,26.9574,26.9908,64800.0
2007-12-20 11:15:00,32.33,32.35,32.33,32.33,61500.0,26.9825,26.9991,26.9825,26.9825,61500.0
2007-12-20 11:20:00,32.33,32.34,32.3,32.31,116000.0,26.9825,26.9908,26.9574,26.9658,116000.0
2007-12-20 11:25:00,32.31,32.35,32.3,32.34,75900.0,26.9658,26.9991,26.9574,26.9908,75900.0
2007-12-20 11:30:00,32.35,32.35,32.28,32.29,51200.0,26.9991,26.9991,26.9407,26.9491,51200.0
2007-12-20 11:35:00,32.29,32.33,32.29,32.3,73100.0,26.9491,26.9825,26.9491,26.9574,73100.0
2007-12-20 11:40:00,32.3,32.31,32.28,32.28,79200.0,26.9574,26.9658,26.9407,26.9407,79200.0
2007-12-20 11:45:00,32.28,32.3,32.25,32.26,92500.0,26.9407,26.9574,26.9157,26.924,92500.0
2007-12-20 11:50:00,32.26,32.26,32.25,32.26,65200.0,26.924,26.924,26.9157,26.924,65200.0
2007-12-20 11:55:00,32.26,32.26,32.25,32.26,34800.0,26.924,26.924,26.9157,26.924,34800.0
2007-12-20 12:00:00,32.25,32.29,32.22,32.26,279900.0,26.9157,26.9491,26.8906,26.924,279900.0
2007-12-20 12:05:00,32.26,32.29,32.25,32.27,95700.0,26.924,26.9491,26.9157,26.9324,95700.0
2007-12-20 12:10:00,32.28,32.3,32.27,32.28,38300.0,26.9407,26.9574,26.9324,26.9407,38300.0
2007-12-20 12:15:00,32.28,32.31,32.28,32.29,36600.0,26.9407,26.9658,26.9407,26.9491,36600.0
2007-12-20 12:20:00,32.29,32.3,32.25,32.25,49700.0,26.9491,26.9574,26.9157,26.9157,49700.0
2007-12-20 12:25:00,32.26,32.27,32.24,32.24,43400.0,26.924,26.9324,26.9073,26.9073,43400.0
2007-12-20 12:30:00,32.25,32.26,32.24,32.24,42700.0,26.9157,26.924,26.9073,26.9073,42700.0
2007-12-20 12:35:00,32.25,32.25,32.22,32.22,26000.0,26.9157,26.9157,26.8906,26.8906,26000.0
2007-12-20 12:40:00,32.21,32.22,32.15,32.15,43200.0,26.8823,26.8906,26.8322,26.8322,43200.0
2007-12-20 12:45:00,32.16,32.17,32.13,32.17,80700.0,26.8406,26.8489,26.8155,26.8489,80700.0
2007-12-20 12:50:00,32.16,32.18,32.16,32.18,51000.0,26.8406,26.8573,26.8406,26.8573,51000.0
2007-12-20 12:55:00,32.18,32.18,32.17,32.18,8600.0,26.8573,26.8573,26.8489,26.8573,8600.0
2007-12-20 13:00:00,32.18,32.22,32.17,32.22,78000.0,26.8573,26.8906,26.8489,26.8906,78000.0
2007-12-20 13:05:00,32.23,32.25,32.21,32.25,105600.0,26.899,26.9157,26.8823,26.9157,105600.0
2007-12-20 13:10:00,32.25,32.26,32.24,32.26,43100.0,26.9157,26.924,26.9073,26.924,43100.0
2007-12-20 13:15:00,32.27,32.28,32.25,32.26,81800.0,26.9324,26.9407,26.9157,26.924,81800.0
2007-12-20 13:20:00,32.26,32.32,32.25,32.31,63500.0,26.924,26.9741,26.9157,26.9658,63500.0
2007-12-20 13:25:00,32.31,32.34,32.3,32.32,54900.0,26.9658,26.9908,26.9574,26.9741,54900.0
2007-12-20 13:30:00,32.32,32.35,32.32,32.33,60900.0,26.9741,26.9991,26.9741,26.9825,60900.0
2007-12-20 13:35:00,32.33,32.33,32.29,32.3,45500.0,26.9825,26.9825,26.9491,26.9574,45500.0
2007-12-20 13:40:00,32.3,32.3,32.24,32.26,34600.0,26.9574,26.9574,26.9073,26.924,34600.0
2007-12-20 13:45:00,32.25,32.26,32.24,32.26,46800.0,26.9157,26.924,26.9073,26.924,46800.0
2007-12-20 13:50:00,32.26,32.29,32.25,32.29,42600.0,26.924,26.9491,26.9157,26.9491,42600.0
2007-12-20 13:55:00,32.29,32.29,32.26,32.26,56100.0,26.9491,26.9491,26.924,26.924,56100.0
2007-12-20 14:00:00,32.26,32.27,32.24,32.26,60900.0,26.924,26.9324,26.9073,26.924,60900.0
2007-12-20 14:05:00,32.26,32.29,32.26,32.28,50800.0,26.924,26.9491,26.924,26.9407,50800.0
2007-12-20 14:10:00,32.28,32.29,32.23,32.23,109400.0,26.9407,26.9491,26.899,26.899,109400.0
2007-12-20 14:15:00,32.23,32.29,32.22,32.29,67000.0,26.899,26.9491,26.8906,26.9491,67000.0
2007-12-20 14:20:00,32.28,32.31,32.26,32.26,94300.0,26.9407,26.9658,26.924,26.924,94300.0
2007-12-20 14:25:00,32.27,32.29,32.25,32.27,119600.0,26.9324,26.9491,26.9157,26.9324,119600.0
2007-12-20 14:30:00,32.26,32.27,32.24,32.26,138100.0,26.924,26.9324,26.9073,26.924,138100.0
2007-12-20 14:35:00,32.26,32.27,32.23,32.23,100800.0,26.924,26.9324,26.899,26.899,100800.0
2007-12-20 14:40:00,32.24,32.25,32.24,32.25,63000.0,26.9073,26.9157,26.9073,26.9157,63000.0
2007-12-20 14:45:00,32.24,32.25,32.23,32.24,48000.0,26.9073,26.9157,26.899,26.9073,48000.0
2007-12-20 14:50:00,32.24,32.24,32.19,32.2,146700.0,26.9073,26.9073,26.8656,26.874,146700.0
2007-12-20 14:55:00,32.2,32.2,32.17,32.19,88000.0,26.874,26.874,26.8489,26.8656,88000.0
2007-12-20 15:00:00,32.19,32.2,32.16,32.16,119100.0,26.8656,26.874,26.8406,26.8406,119100.0
2007-12-20 15:05:00,32.16,32.17,32.14,32.16,113600.0,26.8406,26.8489,26.8239,26.8406,113600.0
2007-12-20 15:10:00,32.16,32.19,32.15,32.18,224700.0,26.8406,26.8656,26.8322,26.8573,224700.0
2007-12-20 15:15:00,32.18,32.2,32.14,32.15,183000.0,26.8573,26.874,26.8239,26.8322,183000.0
2007-12-20 15:20:00,32.15,32.19,32.14,32.17,135000.0,26.8322,26.8656,26.8239,26.8489,135000.0
2007-12-20 15:25:00,32.18,32.22,32.17,32.19,215400.0,26.8573,26.8906,26.8489,26.8656,215400.0
2007-12-20 15:30:00,32.2,32.23,32.19,32.23,102700.0,26.874,26.899,26.8656,26.899,102700.0
2007-12-20 15:35:00,32.23,32.25,32.22,32.25,157800.0,26.899,26.9157,26.8906,26.9157,157800.0
2007-12-20 15:40:00,32.24,32.27,32.24,32.26,304400.0,26.9073,26.9324,26.9073,26.924,304400.0
2007-12-20 15:45:00,32.26,32.3,32.26,32.29,197500.0,26.924,26.9574,26.924,26.9491,197500.0
2007-12-20 15:50:00,32.29,32.33,32.28,32.32,230600.0,26.9491,26.9825,26.9407,26.9741,230600.0
2007-12-20 15:55:00,32.33,32.38,32.33,32.36,667100.0,26.9825,27.0242,26.9825,27.0075,667100.0
2007-12-21 09:30:00,32.65,32.83,32.38,32.38,5266200.0,27.2495,27.3998,27.0242,27.0242,5266200.0
2007-12-21 09:35:00,32.37,32.48,32.25,32.43,84700.0,27.0158,27.1076,26.9157,27.0659,84700.0
2007-12-21 09:40:00,32.43,32.54,32.4,32.4,115300.0,27.0659,27.1577,27.0409,27.0409,115300.0
2007-12-21 09:45:00,32.41,32.45,32.36,32.38,164200.0,27.0492,27.0826,27.0075,27.0242,164200.0
2007-12-21 09:50:00,32.37,32.45,32.35,32.43,197500.0,27.0158,27.0826,26.9991,27.0659,197500.0
2007-12-21 09:55:00,32.44,32.45,32.4,32.41,160400.0,27.0743,27.0826,27.0409,27.0492,160400.0
2007-12-21 10:00:00,32.42,32.45,32.4,32.44,390900.0,27.0576,27.0826,27.0409,27.0743,390900.0
2007-12-21 10:05:00,32.44,32.46,32.4,32.41,292100.0,27.0743,27.091,27.0409,27.0492,292100.0
2007-12-21 10:10:00,32.4,32.47,32.38,32.42,148500.0,27.0409,27.0993,27.0242,27.0576,148500.0
2007-12-21 10:15:00,32.42,32.52,32.4,32.5,262100.0,27.0576,27.141,27.0409,27.1243,262100.0
2007-12-21 10:20:00,32.49,32.58,32.47,32.51,200000.0,27.116,27.1911,27.0993,27.1327,200000.0
2007-12-21 10:25:00,32.51,32.54,32.49,32.5,87900.0,27.1327,27.1577,27.116,27.1243,87900.0
2007-12-21 10:30:00,32.49,32.51,32.49,32.5,63100.0,27.116,27.1327,27.116,27.1243,63100.0
2007-12-21 10:35:00,32.49,32.53,32.49,32.52,122500.0,27.116,27.1494,27.116,27.141,122500.0
2007-12-21 10:40:00,32.52,32.54,32.49,32.5,238600.0,27.141,27.1577,27.116,27.1243,238600.0
2007-12-21 10:45:00,32.49,32.53,32.42,32.43,247000.0,27.116,27.1494,27.0576,27.0659,247000.0
2007-12-21 10:50:00,32.43,32.5,32.4,32.49,196000.0,27.0659,27.1243,27.0409,27.116,196000.0
2007-12-21 10:55:00,32.5,32.51,32.48,32.48,86600.0,27.1243,27.1327,27.1076,27.1076,86600.0
2007-12-21 11:00:00,32.48,32.52,32.48,32.5,72000.0,27.1076,27.141,27.1076,27.1243,72000.0
2007-12-21 11:05:00,32.5,32.55,32.49,32.54,70300.0,27.1243,27.1661,27.116,27.1577,70300.0
2007-12-21 11:10:00,32.55,32.57,32.54,32.56,80600.0,27.1661,27.1828,27.1577,27.1744,80600.0
2007-12-21 11:15:00,32.56,32.74,32.56,32.72,206800.0,27.1744,27.3246,27.1744,27.3079,206800.0
2007-12-21 11:20:00,32.72,32.73,32.68,32.69,42900.0,27.3079,27.3163,27.2746,27.2829,42900.0
2007-12-21 11:25:00,32.68,32.69,32.67,32.67,43200.0,27.2746,27.2829,27.2662,27.2662,43200.0
2007-12-21 11:30:00,32.67,32.72,32.67,32.72,90200.0,27.2662,27.3079,27.2662,27.3079,90200.0
2007-12-21 11:35:00,32.72,32.73,32.66,32.67,88400.0,27.3079,27.3163,27.2579,27.2662,88400.0
2007-12-21 11:40:00,32.66,32.67,32.65,32.65,64300.0,27.2579,27.2662,27.2495,27.2495,64300.0
2007-12-21 11:45:00,32.65,32.68,32.64,32.65,88600.0,27.2495,27.2746,27.2412,27.2495,88600.0
2007-12-21 11:50:00,32.66,32.71,32.65,32.66,117800.0,27.2579,27.2996,27.2495,27.2579,117800.0
2007-12-21 11:55:00,32.66,32.68,32.61,32.61,126700.0,27.2579,27.2746,27.2161,27.2161,126700.0
2007-12-21 12:00:00,32.61,32.64,32.59,32.61,96300.0,27.2161,27.2412,27.1994,27.2161,96300.0
2007-12-21 12:05:00,32.61,32.66,32.6,32.63,127300.0,27.2161,27.2579,27.2078,27.2328,127300.0
2007-12-21 12:10:00,32.64,32.64,32.62,32.63,31500.0,27.2412,27.2412,27.2245,27.2328,31500.0
2007-12-21 12:15:00,32.64,32.68,32.64,32.67,120100.0,27.2412,27.2746,27.2412,27.2662,120100.0
2007-12-21 12:20:00,32.67,32.77,32.67,32.75,62300.0,27.2662,27.3497,27.2662,27.333,62300.0
2007-12-21 12:25:00,32.75,32.76,32.7,32.72,66200.0,27.333,27.3413,27.2913,27.3079,66200.0
2007-12-21 12:30:00,32.72,32.77,32.71,32.73,56800.0,27.3079,27.3497,27.2996,27.3163,56800.0
2007-12-21 12:35:00,32.74,32.79,32.73,32.78,63000.0,27.3246,27.3664,27.3163,27.358,63000.0
2007-12-21 12:40:00,32.78,32.8,32.75,32.8,104300.0,27.358,27.3747,27.333,27.3747,104300.0
2007-12-21 12:45:00,32.8,32.8,32.78,32.79,67500.0,27.3747,27.3747,27.358,27.3664,67500.0
2007-12-21 12:50:00,32.78,32.82,32.78,32.8,89000.0,27.358,27.3914,27.358,27.3747,89000.0
2007-12-21 12:55:00,32.81,32.81,32.79,32.8,40500.0,27.3831,27.3831,27.3664,27.3747,40500.0
2007-12-21 13:00:00,32.79,32.8,32.75,32.76,39000.0,27.3664,27.3747,27.333,27.3413,39000.0
2007-12-21 13:05:00,32.76,32.78,32.75,32.78,28300.0,27.3413,27.358,27.333,27.358,28300.0
2007-12-21 13:10:00,32.78,32.8,32.77,32.79,35700.0,27.358,27.3747,27.3497,27.3664,35700.0
2007-12-21 13:15:00,32.8,32.8,32.77,32.78,42400.0,27.3747,27.3747,27.3497,27.358,42400.0
2007-12-21 13:20:00,32.79,32.79,32.75,32.76,52900.0,27.3664,27.3664,27.333,27.3413,52900.0
2007-12-21 13:25:00,32.75,32.76,32.75,32.75,24600.0,27.333,27.3413,27.333,27.333,24600.0
2007-12-21 13:30:00,32.75,32.76,32.75,32.76,31500.0,27.333,27.3413,27.333,27.3413,31500.0
2007-12-21 13:35:00,32.75,32.78,32.75,32.77,51300.0,27.333,27.358,27.333,27.3497,51300.0
2007-12-21 13:40:00,32.77,32.78,32.76,32.77,28300.0,27.3497,27.358,27.3413,27.3497,28300.0
2007-12-21 13:45:00,32.77,32.77,32.76,32.76,22600.0,27.3497,27.3497,27.3413,27.3413,22600.0
2007-12-21 13:50:00,32.76,32.81,32.76,32.8,87700.0,27.3413,27.3831,27.3413,27.3747,87700.0
2007-12-21 13:55:00,32.8,32.81,32.79,32.81,42700.0,27.3747,27.3831,27.3664,27.3831,42700.0
2007-12-21 14:00:00,32.81,32.87,32.8,32.85,92100.0,27.3831,27.4331,27.3747,27.4164,92100.0
2007-12-21 14:05:00,32.85,32.89,32.85,32.88,58200.0,27.4164,27.4498,27.4164,27.4415,58200.0
2007-12-21 14:10:00,32.89,32.94,32.88,32.91,109700.0,27.4498,27.4916,27.4415,27.4665,109700.0
2007-12-21 14:15:00,32.92,32.95,32.9,32.95,87000.0,27.4749,27.4999,27.4582,27.4999,87000.0
2007-12-21 14:20:00,32.95,32.98,32.94,32.97,147900.0,27.4999,27.5249,27.4916,27.5166,147900.0
2007-12-21 14:25:00,32.97,32.98,32.95,32.95,78900.0,27.5166,27.5249,27.4999,27.4999,78900.0
2007-12-21 14:30:00,32.96,32.96,32.94,32.95,49800.0,27.5082,27.5082,27.4916,27.4999,49800.0
2007-12-21 14:35:00,32.95,32.99,32.95,32.99,82200.0,27.4999,27.5333,27.4999,27.5333,82200.0
2007-12-21 14:40:00,32.98,33.0,32.98,33.0,105400.0,27.5249,27.5416,27.5249,27.5416,105400.0
2007-12-21 14:45:00,33.0,33.04,32.99,33.04,108800.0,27.5416,27.575,27.5333,27.575,108800.0
2007-12-21 14:50:00,33.04,33.05,33.03,33.04,80200.0,27.575,27.5834,27.5667,27.575,80200.0
2007-12-21 14:55:00,33.04,33.05,32.97,32.99,119100.0,27.575,27.5834,27.5166,27.5333,119100.0
2007-12-21 15:00:00,32.99,33.04,32.98,33.03,128400.0,27.5333,27.575,27.5249,27.5667,128400.0
2007-12-21 15:05:00,33.04,33.05,33.01,33.04,109300.0,27.575,27.5834,27.55,27.575,109300.0
2007-12-21 15:10:00,33.03,33.04,32.99,33.0,93500.0,27.5667,27.575,27.5333,27.5416,93500.0
2007-12-21 15:15:00,32.99,33.0,32.98,32.99,116100.0,27.5333,27.5416,27.5249,27.5333,116100.0
2007-12-21 15:20:00,32.99,33.01,32.98,33.0,140900.0,27.5333,27.55,27.5249,27.5416,140900.0
2007-12-21 15:25:00,32.99,33.0,32.98,32.98,170100.0,27.5333,27.5416,27.5249,27.5249,170100.0
2007-12-21 15:30:00,32.99,32.99,32.97,32.99,143400.0,27.5333,27.5333,27.5166,27.5333,143400.0
2007-12-21 15:35:00,32.99,33.01,32.98,33.01,185300.0,27.5333,27.55,27.5249,27.55,185300.0
2007-12-21 15:40:00,33.0,33.01,32.96,32.96,282700.0,27.5416,27.55,27.5082,27.5082,282700.0
2007-12-21 15:45:00,32.97,32.97,32.93,32.93,261800.0,27.5166,27.5166,27.4832,27.4832,261800.0
2007-12-21 15:50:00,32.94,32.94,32.86,32.9,341500.0,27.4916,27.4916,27.4248,27.4582,341500.0
2007-12-21 15:55:00,32.9,33.0,32.89,32.98,459700.0,27.4582,27.5416,27.4498,27.5249,459700.0
2007-12-24 09:30:00,32.96,33.23,32.95,33.22,163300.0,27.5082,27.7336,27.4999,27.7252,163300.0
2007-12-24 09:35:00,33.21,33.23,33.13,33.18,94800.0,27.7169,27.7336,27.6501,27.6919,94800.0
2007-12-24 09:40:00,33.18,33.24,33.15,33.18,83800.0,27.6919,27.7419,27.6668,27.6919,83800.0
2007-12-24 09:45:00,33.19,33.27,33.18,33.2,97700.0,27.7002,27.767,27.6919,27.7086,97700.0
2007-12-24 09:50:00,33.2,33.26,33.18,33.25,48800.0,27.7086,27.7586,27.6919,27.7503,48800.0
2007-12-24 09:55:00,33.25,33.3,33.24,33.28,56500.0,27.7503,27.792,27.7419,27.7753,56500.0
2007-12-24 10:00:00,33.27,33.3,33.24,33.3,61300.0,27.767,27.792,27.7419,27.792,61300.0
2007-12-24 10:05:00,33.3,33.32,33.24,33.26,70300.0,27.792,27.8087,27.7419,27.7586,70300.0
2007-12-24 10:10:00,33.25,33.28,33.22,33.27,45600.0,27.7503,27.7753,27.7252,27.767,45600.0
2007-12-24 10:15:00,33.26,33.29,33.22,33.28,39500.0,27.7586,27.7837,27.7252,27.7753,39500.0
2007-12-24 10:20:00,33.29,33.33,33.28,33.32,47100.0,27.7837,27.817,27.7753,27.8087,47100.0
2007-12-24 10:25:00,33.33,33.33,33.31,33.31,45800.0,27.817,27.817,27.8004,27.8004,45800.0
2007-12-24 10:30:00,33.32,33.33,33.28,33.31,101200.0,27.8087,27.817,27.7753,27.8004,101200.0
2007-12-24 10:35:00,33.31,33.31,33.29,33.31,28700.0,27.8004,27.8004,27.7837,27.8004,28700.0
2007-12-24 10:40:00,33.31,33.31,33.27,33.27,37000.0,27.8004,27.8004,27.767,27.767,37000.0
2007-12-24 10:45:00,33.27,33.29,33.27,33.29,27100.0,27.767,27.7837,27.767,27.7837,27100.0
2007-12-24 10:50:00,33.28,33.29,33.28,33.29,37500.0,27.7753,27.7837,27.7753,27.7837,37500.0
2007-12-24 10:55:00,33.29,33.33,33.25,33.32,137500.0,27.7837,27.817,27.7503,27.8087,137500.0
2007-12-24 11:00:00,33.32,33.37,33.31,33.36,87400.0,27.8087,27.8504,27.8004,27.8421,87400.0
2007-12-24 11:05:00,33.37,33.41,33.36,33.38,68100.0,27.8504,27.8838,27.8421,27.8588,68100.0
2007-12-24 11:10:00,33.38,33.41,33.37,33.4,32600.0,27.8588,27.8838,27.8504,27.8755,32600.0
2007-12-24 11:15:00,33.4,33.41,33.38,33.38,47100.0,27.8755,27.8838,27.8588,27.8588,47100.0
2007-12-24 11:20:00,33.38,33.39,33.36,33.38,42500.0,27.8588,27.8671,27.8421,27.8588,42500.0
2007-12-24 11:25:00,33.37,33.39,33.37,33.39,27500.0,27.8504,27.8671,27.8504,27.8671,27500.0
2007-12-24 11:30:00,33.38,33.38,33.35,33.35,69900.0,27.8588,27.8588,27.8337,27.8337,69900.0
2007-12-24 11:35:00,33.36,33.38,33.35,33.36,61400.0,27.8421,27.8588,27.8337,27.8421,61400.0
2007-12-24 11:40:00,33.36,33.37,33.32,33.34,57800.0,27.8421,27.8504,27.8087,27.8254,57800.0
2007-12-24 11:45:00,33.35,33.37,33.33,33.36,86200.0,27.8337,27.8504,27.817,27.8421,86200.0
2007-12-24 11:50:00,33.36,33.37,33.35,33.37,25700.0,27.8421,27.8504,27.8337,27.8504,25700.0
2007-12-24 11:55:00,33.36,33.38,33.36,33.38,64600.0,27.8421,27.8588,27.8421,27.8588,64600.0
2007-12-24 12:00:00,33.37,33.4,33.37,33.39,46100.0,27.8504,27.8755,27.8504,27.8671,46100.0
2007-12-24 12:05:00,33.39,33.39,33.38,33.38,22900.0,27.8671,27.8671,27.8588,27.8588,22900.0
2007-12-24 12:10:00,33.38,33.4,33.37,33.37,63100.0,27.8588,27.8755,27.8504,27.8504,63100.0
2007-12-24 12:15:00,33.38,33.38,33.33,33.34,58800.0,27.8588,27.8588,27.817,27.8254,58800.0
2007-12-24 12:20:00,33.33,33.35,33.33,33.35,41300.0,27.817,27.8337,27.817,27.8337,41300.0
2007-12-24 12:25:00,33.36,33.39,33.36,33.38,41400.0,27.8421,27.8671,27.8421,27.8588,41400.0
2007-12-24 12:30:00,33.38,33.39,33.37,33.37,46700.0,27.8588,27.8671,27.8504,27.8504,46700.0
2007-12-24 12:35:00,33.37,33.38,33.36,33.36,36900.0,27.8504,27.8588,27.8421,27.8421,36900.0
2007-12-24 12:40:00,33.36,33.39,33.36,33.38,95400.0,27.8421,27.8671,27.8421,27.8588,95400.0
2007-12-24 12:45:00,33.38,33.41,33.38,33.39,149400.0,27.8588,27.8838,27.8588,27.8671,149400.0
2007-12-24 12:50:00,33.4,33.41,33.34,33.34,236900.0,27.8755,27.8838,27.8254,27.8254,236900.0
2007-12-24 12:55:00,33.33,33.34,33.2,33.26,467900.0,27.817,27.8254,27.7086,27.7586,467900.0
2007-12-24 13:00:00,33.26,33.27,33.22,33.24,211100.0,27.7586,27.767,27.7252,27.7419,211100.0
2007-12-24 13:05:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:10:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:15:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:20:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:25:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:30:00,33.24,33.24,33.24,33.24,0.0,27.7419,27.7419,27.7419,27.7419,0.0
2007-12-24 13:35:00,33.31,33.31,33.31,33.31,300.0,27.8004,27.8004,27.8004,27.8004,300.0
2007-12-24 13:40:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 13:45:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 13:50:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 13:55:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:00:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:05:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:10:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:15:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:20:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:25:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:30:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:35:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:40:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:45:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:50:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 14:55:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:00:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:05:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:10:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:15:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:20:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:25:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:30:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:35:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:40:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:45:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:50:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-24 15:55:00,33.31,33.31,33.31,33.31,0.0,27.8004,27.8004,27.8004,27.8004,0.0
2007-12-26 09:30:00,33.03,33.2,33.03,33.1,83300.0,27.5667,27.7086,27.5667,27.6251,83300.0
2007-12-26 09:35:00,33.09,33.2,33.01,33.03,78200.0,27.6167,27.7086,27.55,27.5667,78200.0
2007-12-26 09:40:00,33.03,33.12,33.02,33.12,47100.0,27.5667,27.6418,27.5583,27.6418,47100.0
2007-12-26 09:45:00,33.11,33.14,33.03,33.04,54900.0,27.6334,27.6585,27.5667,27.575,54900.0
2007-12-26 09:50:00,33.04,33.09,33.04,33.06,48600.0,27.575,27.6167,27.575,27.5917,48600.0
2007-12-26 09:55:00,33.06,33.06,33.02,33.02,69500.0,27.5917,27.5917,27.5583,27.5583,69500.0
2007-12-26 10:00:00,33.03,33.03,32.92,32.93,73700.0,27.5667,27.5667,27.4749,27.4832,73700.0
2007-12-26 10:05:00,32.93,33.0,32.92,32.99,59000.0,27.4832,27.5416,27.4749,27.5333,59000.0
2007-12-26 10:10:00,33.0,33.0,32.98,33.0,57400.0,27.5416,27.5416,27.5249,27.5416,57400.0
2007-12-26 10:15:00,33.0,33.0,32.99,32.99,42000.0,27.5416,27.5416,27.5333,27.5333,42000.0
2007-12-26 10:20:00,33.0,33.0,32.99,33.0,25300.0,27.5416,27.5416,27.5333,27.5416,25300.0
2007-12-26 10:25:00,33.0,33.02,32.87,32.88,108900.0,27.5416,27.5583,27.4331,27.4415,108900.0
2007-12-26 10:30:00,32.89,32.96,32.89,32.95,57600.0,27.4498,27.5082,27.4498,27.4999,57600.0
2007-12-26 10:35:00,32.94,32.99,32.94,32.98,68400.0,27.4916,27.5333,27.4916,27.5249,68400.0
2007-12-26 10:40:00,32.98,32.98,32.9,32.9,50300.0,27.5249,27.5249,27.4582,27.4582,50300.0
2007-12-26 10:45:00,32.9,32.92,32.9,32.91,22900.0,27.4582,27.4749,27.4582,27.4665,22900.0
2007-12-26 10:50:00,32.92,32.92,32.9,32.9,47800.0,27.4749,27.4749,27.4582,27.4582,47800.0
2007-12-26 10:55:00,32.91,32.91,32.85,32.86,36600.0,27.4665,27.4665,27.4164,27.4248,36600.0
2007-12-26 11:00:00,32.85,32.86,32.82,32.82,59900.0,27.4164,27.4248,27.3914,27.3914,59900.0
2007-12-26 11:05:00,32.82,32.84,32.82,32.83,48700.0,27.3914,27.4081,27.3914,27.3998,48700.0
2007-12-26 11:10:00,32.82,32.82,32.79,32.79,50400.0,27.3914,27.3914,27.3664,27.3664,50400.0
2007-12-26 11:15:00,32.79,32.81,32.79,32.81,43400.0,27.3664,27.3831,27.3664,27.3831,43400.0
2007-12-26 11:20:00,32.8,32.83,32.8,32.82,34800.0,27.3747,27.3998,27.3747,27.3914,34800.0
2007-12-26 11:25:00,32.82,32.83,32.79,32.8,56100.0,27.3914,27.3998,27.3664,27.3747,56100.0
2007-12-26 11:30:00,32.8,32.8,32.78,32.78,18900.0,27.3747,27.3747,27.358,27.358,18900.0
2007-12-26 11:35:00,32.78,32.81,32.78,32.81,43200.0,27.358,27.3831,27.358,27.3831,43200.0
2007-12-26 11:40:00,32.81,32.82,32.8,32.82,31300.0,27.3831,27.3914,27.3747,27.3914,31300.0
2007-12-26 11:45:00,32.82,32.83,32.81,32.83,23800.0,27.3914,27.3998,27.3831,27.3998,23800.0
2007-12-26 11:50:00,32.83,32.83,32.82,32.83,24700.0,27.3998,27.3998,27.3914,27.3998,24700.0
2007-12-26 11:55:00,32.83,32.83,32.76,32.77,351900.0,27.3998,27.3998,27.3413,27.3497,351900.0
2007-12-26 12:00:00,32.77,32.77,32.76,32.77,34000.0,27.3497,27.3497,27.3413,27.3497,34000.0
2007-12-26 12:05:00,32.77,32.79,32.76,32.78,40200.0,27.3497,27.3664,27.3413,27.358,40200.0
2007-12-26 12:10:00,32.78,32.79,32.78,32.78,15800.0,27.358,27.3664,27.358,27.358,15800.0
2007-12-26 12:15:00,32.78,32.79,32.75,32.75,39200.0,27.358,27.3664,27.333,27.333,39200.0
2007-12-26 12:20:00,32.76,32.76,32.75,32.76,53300.0,27.3413,27.3413,27.333,27.3413,53300.0
2007-12-26 12:25:00,32.75,32.76,32.73,32.74,35100.0,27.333,27.3413,27.3163,27.3246,35100.0
2007-12-26 12:30:00,32.75,32.75,32.73,32.73,25600.0,27.333,27.333,27.3163,27.3163,25600.0
2007-12-26 12:35:00,32.74,32.77,32.73,32.75,66200.0,27.3246,27.3497,27.3163,27.333,66200.0
2007-12-26 12:40:00,32.75,32.78,32.73,32.78,61600.0,27.333,27.358,27.3163,27.358,61600.0
2007-12-26 12:45:00,32.77,32.79,32.77,32.78,25000.0,27.3497,27.3664,27.3497,27.358,25000.0
2007-12-26 12:50:00,32.78,32.79,32.78,32.79,41600.0,27.358,27.3664,27.358,27.3664,41600.0
2007-12-26 12:55:00,32.78,32.82,32.78,32.81,49200.0,27.358,27.3914,27.358,27.3831,49200.0
2007-12-26 13:00:00,32.81,32.85,32.8,32.83,79400.0,27.3831,27.4164,27.3747,27.3998,79400.0
2007-12-26 13:05:00,32.83,32.84,32.8,32.83,66400.0,27.3998,27.4081,27.3747,27.3998,66400.0
2007-12-26 13:10:00,32.82,32.83,32.8,32.81,43500.0,27.3914,27.3998,27.3747,27.3831,43500.0
2007-12-26 13:15:00,32.81,32.82,32.8,32.8,32300.0,27.3831,27.3914,27.3747,27.3747,32300.0
2007-12-26 13:20:00,32.8,32.8,32.76,32.77,63000.0,27.3747,27.3747,27.3413,27.3497,63000.0
2007-12-26 13:25:00,32.77,32.78,32.75,32.78,51400.0,27.3497,27.358,27.333,27.358,51400.0
2007-12-26 13:30:00,32.78,32.8,32.77,32.79,25500.0,27.358,27.3747,27.3497,27.3664,25500.0
2007-12-26 13:35:00,32.79,32.8,32.75,32.75,49700.0,27.3664,27.3747,27.333,27.333,49700.0
2007-12-26 13:40:00,32.76,32.79,32.75,32.79,50000.0,27.3413,27.3664,27.333,27.3664,50000.0
2007-12-26 13:45:00,32.79,32.8,32.75,32.78,66900.0,27.3664,27.3747,27.333,27.358,66900.0
2007-12-26 13:50:00,32.78,32.81,32.77,32.8,65100.0,27.358,27.3831,27.3497,27.3747,65100.0
2007-12-26 13:55:00,32.8,32.83,32.8,32.83,84400.0,27.3747,27.3998,27.3747,27.3998,84400.0
2007-12-26 14:00:00,32.83,32.84,32.79,32.79,48600.0,27.3998,27.4081,27.3664,27.3664,48600.0
2007-12-26 14:05:00,32.8,32.8,32.79,32.79,19600.0,27.3747,27.3747,27.3664,27.3664,19600.0
2007-12-26 14:10:00,32.79,32.81,32.79,32.8,43000.0,27.3664,27.3831,27.3664,27.3747,43000.0
2007-12-26 14:15:00,32.79,32.8,32.78,32.79,32500.0,27.3664,27.3747,27.358,27.3664,32500.0
2007-12-26 14:20:00,32.79,32.8,32.79,32.79,24900.0,27.3664,27.3747,27.3664,27.3664,24900.0
2007-12-26 14:25:00,32.8,32.8,32.79,32.8,44600.0,27.3747,27.3747,27.3664,27.3747,44600.0
2007-12-26 14:30:00,32.79,32.8,32.79,32.79,46600.0,27.3664,27.3747,27.3664,27.3664,46600.0
2007-12-26 14:35:00,32.8,32.8,32.78,32.78,38400.0,27.3747,27.3747,27.358,27.358,38400.0
2007-12-26 14:40:00,32.78,32.78,32.76,32.77,60500.0,27.358,27.358,27.3413,27.3497,60500.0
2007-12-26 14:45:00,32.77,32.77,32.76,32.77,32400.0,27.3497,27.3497,27.3413,27.3497,32400.0
2007-12-26 14:50:00,32.77,32.79,32.76,32.79,31900.0,27.3497,27.3664,27.3413,27.3664,31900.0
2007-12-26 14:55:00,32.78,32.8,32.78,32.8,45500.0,27.358,27.3747,27.358,27.3747,45500.0
2007-12-26 15:00:00,32.8,32.81,32.79,32.79,76600.0,27.3747,27.3831,27.3664,27.3664,76600.0
2007-12-26 15:05:00,32.79,32.8,32.78,32.79,33400.0,27.3664,27.3747,27.358,27.3664,33400.0
2007-12-26 15:10:00,32.79,32.8,32.78,32.79,43300.0,27.3664,27.3747,27.358,27.3664,43300.0
2007-12-26 15:15:00,32.8,32.81,32.79,32.8,50300.0,27.3747,27.3831,27.3664,27.3747,50300.0
2007-12-26 15:20:00,32.8,32.81,32.79,32.79,77500.0,27.3747,27.3831,27.3664,27.3664,77500.0
2007-12-26 15:25:00,32.79,32.81,32.79,32.79,69400.0,27.3664,27.3831,27.3664,27.3664,69400.0
2007-12-26 15:30:00,32.8,32.81,32.79,32.8,79200.0,27.3747,27.3831,27.3664,27.3747,79200.0
2007-12-26 15:35:00,32.8,32.81,32.79,32.8,72200.0,27.3747,27.3831,27.3664,27.3747,72200.0
2007-12-26 15:40:00,32.81,32.85,32.8,32.82,163500.0,27.3831,27.4164,27.3747,27.3914,163500.0
2007-12-26 15:45:00,32.83,32.85,32.81,32.83,134200.0,27.3998,27.4164,27.3831,27.3998,134200.0
2007-12-26 15:50:00,32.82,32.85,32.82,32.83,163300.0,27.3914,27.4164,27.3914,27.3998,163300.0
2007-12-26 15:55:00,32.83,32.84,32.77,32.8,246800.0,27.3998,27.4081,27.3497,27.3747,246800.0
2007-12-27 09:30:00,32.64,32.84,32.64,32.79,89700.0,27.2412,27.4081,27.2412,27.3664,89700.0
2007-12-27 09:35:00,32.81,32.9,32.79,32.79,169000.0,27.3831,27.4582,27.3664,27.3664,169000.0
2007-12-27 09:40:00,32.8,32.8,32.75,32.78,42300.0,27.3747,27.3747,27.333,27.358,42300.0
2007-12-27 09:45:00,32.78,32.83,32.78,32.81,48900.0,27.358,27.3998,27.358,27.3831,48900.0
2007-12-27 09:50:00,32.81,32.85,32.79,32.79,80100.0,27.3831,27.4164,27.3664,27.3664,80100.0
2007-12-27 09:55:00,32.79,32.82,32.68,32.68,64400.0,27.3664,27.3914,27.2746,27.2746,64400.0
2007-12-27 10:00:00,32.69,32.76,32.69,32.76,51000.0,27.2829,27.3413,27.2829,27.3413,51000.0
2007-12-27 10:05:00,32.75,32.78,32.75,32.78,37600.0,27.333,27.358,27.333,27.358,37600.0
2007-12-27 10:10:00,32.77,32.77,32.73,32.76,63100.0,27.3497,27.3497,27.3163,27.3413,63100.0
2007-12-27 10:15:00,32.76,32.77,32.7,32.71,66000.0,27.3413,27.3497,27.2913,27.2996,66000.0
2007-12-27 10:20:00,32.7,32.71,32.66,32.66,89500.0,27.2913,27.2996,27.2579,27.2579,89500.0
2007-12-27 10:25:00,32.67,32.67,32.5,32.5,248000.0,27.2662,27.2662,27.1243,27.1243,248000.0
2007-12-27 10:30:00,32.5,32.53,32.45,32.49,179300.0,27.1243,27.1494,27.0826,27.116,179300.0
2007-12-27 10:35:00,32.48,32.54,32.45,32.45,107400.0,27.1076,27.1577,27.0826,27.0826,107400.0
2007-12-27 10:40:00,32.45,32.49,32.43,32.47,90900.0,27.0826,27.116,27.0659,27.0993,90900.0
2007-12-27 10:45:00,32.48,32.51,32.47,32.5,65500.0,27.1076,27.1327,27.0993,27.1243,65500.0
2007-12-27 10:50:00,32.5,32.52,32.49,32.51,50400.0,27.1243,27.141,27.116,27.1327,50400.0
2007-12-27 10:55:00,32.51,32.52,32.47,32.47,57700.0,27.1327,27.141,27.0993,27.0993,57700.0
2007-12-27 11:00:00,32.47,32.51,32.47,32.5,56400.0,27.0993,27.1327,27.0993,27.1243,56400.0
2007-12-27 11:05:00,32.5,32.5,32.49,32.49,41900.0,27.1243,27.1243,27.116,27.116,41900.0
2007-12-27 11:10:00,32.49,32.51,32.47,32.49,75500.0,27.116,27.1327,27.0993,27.116,75500.0
2007-12-27 11:15:00,32.49,32.49,32.47,32.48,37700.0,27.116,27.116,27.0993,27.1076,37700.0
2007-12-27 11:20:00,32.49,32.54,32.48,32.54,52200.0,27.116,27.1577,27.1076,27.1577,52200.0
2007-12-27 11:25:00,32.54,32.56,32.53,32.54,64600.0,27.1577,27.1744,27.1494,27.1577,64600.0
2007-12-27 11:30:00,32.55,32.57,32.54,32.56,52200.0,27.1661,27.1828,27.1577,27.1744,52200.0
2007-12-27 11:35:00,32.56,32.56,32.5,32.5,95800.0,27.1744,27.1744,27.1243,27.1243,95800.0
2007-12-27 11:40:00,32.5,32.51,32.47,32.48,55100.0,27.1243,27.1327,27.0993,27.1076,55100.0
2007-12-27 11:45:00,32.47,32.49,32.47,32.49,36200.0,27.0993,27.116,27.0993,27.116,36200.0
2007-12-27 11:50:00,32.49,32.5,32.48,32.49,29100.0,27.116,27.1243,27.1076,27.116,29100.0
2007-12-27 11:55:00,32.48,32.52,32.48,32.51,47800.0,27.1076,27.141,27.1076,27.1327,47800.0
2007-12-27 12:00:00,32.51,32.54,32.5,32.51,41800.0,27.1327,27.1577,27.1243,27.1327,41800.0
2007-12-27 12:05:00,32.51,32.53,32.48,32.49,97200.0,27.1327,27.1494,27.1076,27.116,97200.0
2007-12-27 12:10:00,32.49,32.5,32.46,32.46,62400.0,27.116,27.1243,27.091,27.091,62400.0
2007-12-27 12:15:00,32.46,32.47,32.45,32.46,40700.0,27.091,27.0993,27.0826,27.091,40700.0
2007-12-27 12:20:00,32.45,32.49,32.45,32.48,57700.0,27.0826,27.116,27.0826,27.1076,57700.0
2007-12-27 12:25:00,32.48,32.51,32.45,32.47,68700.0,27.1076,27.1327,27.0826,27.0993,68700.0
2007-12-27 12:30:00,32.46,32.48,32.46,32.47,34600.0,27.091,27.1076,27.091,27.0993,34600.0
2007-12-27 12:35:00,32.47,32.48,32.4,32.41,95300.0,27.0993,27.1076,27.0409,27.0492,95300.0
2007-12-27 12:40:00,32.41,32.43,32.4,32.43,36600.0,27.0492,27.0659,27.0409,27.0659,36600.0
2007-12-27 12:45:00,32.43,32.43,32.4,32.42,76500.0,27.0659,27.0659,27.0409,27.0576,76500.0
2007-12-27 12:50:00,32.41,32.43,32.41,32.43,34800.0,27.0492,27.0659,27.0492,27.0659,34800.0
2007-12-27 12:55:00,32.43,32.43,32.4,32.4,38500.0,27.0659,27.0659,27.0409,27.0409,38500.0
2007-12-27 13:00:00,32.41,32.42,32.4,32.42,25300.0,27.0492,27.0576,27.0409,27.0576,25300.0
2007-12-27 13:05:00,32.42,32.42,32.37,32.4,51400.0,27.0576,27.0576,27.0158,27.0409,51400.0
2007-12-27 13:10:00,32.4,32.4,32.39,32.39,23600.0,27.0409,27.0409,27.0325,27.0325,23600.0
2007-12-27 13:15:00,32.39,32.39,32.37,32.38,33300.0,27.0325,27.0325,27.0158,27.0242,33300.0
2007-12-27 13:20:00,32.38,32.39,32.36,32.38,58800.0,27.0242,27.0325,27.0075,27.0242,58800.0
2007-12-27 13:25:00,32.38,32.44,32.38,32.44,42600.0,27.0242,27.0743,27.0242,27.0743,42600.0
2007-12-27 13:30:00,32.43,32.45,32.38,32.39,57600.0,27.0659,27.0826,27.0242,27.0325,57600.0
2007-12-27 13:35:00,32.4,32.44,32.39,32.44,65400.0,27.0409,27.0743,27.0325,27.0743,65400.0
2007-12-27 13:40:00,32.44,32.45,32.4,32.45,80600.0,27.0743,27.0826,27.0409,27.0826,80600.0
2007-12-27 13:45:00,32.45,32.46,32.43,32.46,98700.0,27.0826,27.091,27.0659,27.091,98700.0
2007-12-27 13:50:00,32.45,32.48,32.44,32.45,52200.0,27.0826,27.1076,27.0743,27.0826,52200.0
2007-12-27 13:55:00,32.45,32.46,32.43,32.43,35200.0,27.0826,27.091,27.0659,27.0659,35200.0
2007-12-27 14:00:00,32.43,32.44,32.41,32.42,43800.0,27.0659,27.0743,27.0492,27.0576,43800.0
2007-12-27 14:05:00,32.42,32.46,32.42,32.45,48000.0,27.0576,27.091,27.0576,27.0826,48000.0
2007-12-27 14:10:00,32.46,32.46,32.43,32.44,34600.0,27.091,27.091,27.0659,27.0743,34600.0
2007-12-27 14:15:00,32.44,32.46,32.43,32.45,47500.0,27.0743,27.091,27.0659,27.0826,47500.0
2007-12-27 14:20:00,32.45,32.49,32.45,32.49,43400.0,27.0826,27.116,27.0826,27.116,43400.0
2007-12-27 14:25:00,32.49,32.49,32.47,32.48,53100.0,27.116,27.116,27.0993,27.1076,53100.0
2007-12-27 14:30:00,32.47,32.48,32.4,32.4,112200.0,27.0993,27.1076,27.0409,27.0409,112200.0
2007-12-27 14:35:00,32.41,32.43,32.4,32.41,45600.0,27.0492,27.0659,27.0409,27.0492,45600.0
2007-12-27 14:40:00,32.41,32.42,32.37,32.38,74400.0,27.0492,27.0576,27.0158,27.0242,74400.0
2007-12-27 14:45:00,32.38,32.4,32.36,32.38,77900.0,27.0242,27.0409,27.0075,27.0242,77900.0
2007-12-27 14:50:00,32.38,32.4,32.37,32.39,131700.0,27.0242,27.0409,27.0158,27.0325,131700.0
2007-12-27 14:55:00,32.38,32.39,32.34,32.35,105100.0,27.0242,27.0325,26.9908,26.9991,105100.0
2007-12-27 15:00:00,32.35,32.41,32.34,32.4,108200.0,26.9991,27.0492,26.9908,27.0409,108200.0
2007-12-27 15:05:00,32.41,32.46,32.4,32.45,50700.0,27.0492,27.091,27.0409,27.0826,50700.0
2007-12-27 15:10:00,32.45,32.48,32.44,32.45,135700.0,27.0826,27.1076,27.0743,27.0826,135700.0
2007-12-27 15:15:00,32.46,32.49,32.45,32.49,129500.0,27.091,27.116,27.0826,27.116,129500.0
2007-12-27 15:20:00,32.49,32.49,32.45,32.46,67000.0,27.116,27.116,27.0826,27.091,67000.0
2007-12-27 15:25:00,32.46,32.47,32.45,32.46,56000.0,27.091,27.0993,27.0826,27.091,56000.0
2007-12-27 15:30:00,32.46,32.46,32.44,32.45,95400.0,27.091,27.091,27.0743,27.0826,95400.0
2007-12-27 15:35:00,32.46,32.5,32.45,32.5,87300.0,27.091,27.1243,27.0826,27.1243,87300.0
2007-12-27 15:40:00,32.5,32.52,32.46,32.5,189000.0,27.1243,27.141,27.091,27.1243,189000.0
2007-12-27 15:45:00,32.5,32.51,32.44,32.48,241300.0,27.1243,27.1327,27.0743,27.1076,241300.0
2007-12-27 15:50:00,32.48,32.52,32.47,32.5,237100.0,27.1076,27.141,27.0993,27.1243,237100.0
2007-12-27 15:55:00,32.5,32.51,32.43,32.44,297200.0,27.1243,27.1327,27.0659,27.0743,297200.0
2007-12-28 09:30:00,32.77,32.8,32.65,32.7,138800.0,27.3497,27.3747,27.2495,27.2913,138800.0
2007-12-28 09:35:00,32.7,32.7,32.59,32.66,70600.0,27.2913,27.2913,27.1994,27.2579,70600.0
2007-12-28 09:40:00,32.66,32.68,32.63,32.67,46700.0,27.2579,27.2746,27.2328,27.2662,46700.0
2007-12-28 09:45:00,32.68,32.72,32.63,32.63,55900.0,27.2746,27.3079,27.2328,27.2328,55900.0
2007-12-28 09:50:00,32.64,32.64,32.52,32.61,91200.0,27.2412,27.2412,27.141,27.2161,91200.0
2007-12-28 09:55:00,32.61,32.64,32.6,32.63,23400.0,27.2161,27.2412,27.2078,27.2328,23400.0
2007-12-28 10:00:00,32.63,32.63,32.52,32.52,114000.0,27.2328,27.2328,27.141,27.141,114000.0
2007-12-28 10:05:00,32.52,32.55,32.39,32.4,162000.0,27.141,27.1661,27.0325,27.0409,162000.0
2007-12-28 10:10:00,32.4,32.48,32.4,32.48,84100.0,27.0409,27.1076,27.0409,27.1076,84100.0
2007-12-28 10:15:00,32.49,32.49,32.42,32.43,69200.0,27.116,27.116,27.0576,27.0659,69200.0
2007-12-28 10:20:00,32.44,32.51,32.43,32.44,70900.0,27.0743,27.1327,27.0659,27.0743,70900.0
2007-12-28 10:25:00,32.43,32.43,32.43,32.43,1000.0,27.0659,27.0659,27.0659,27.0659,1000.0
2007-12-28 10:30:00,32.43,32.46,32.39,32.44,89900.0,27.0659,27.091,27.0325,27.0743,89900.0
2007-12-28 10:35:00,32.44,32.44,32.44,32.44,0.0,27.0743,27.0743,27.0743,27.0743,0.0
2007-12-28 10:40:00,32.44,32.44,32.44,32.44,0.0,27.0743,27.0743,27.0743,27.0743,0.0
2007-12-28 10:45:00,32.44,32.44,32.44,32.44,0.0,27.0743,27.0743,27.0743,27.0743,0.0
2007-12-28 10:50:00,32.44,32.44,32.44,32.44,0.0,27.0743,27.0743,27.0743,27.0743,0.0
2007-12-28 10:55:00,32.4,32.41,32.4,32.4,4200.0,27.0409,27.0492,27.0409,27.0409,4200.0
2007-12-28 11:00:00,32.41,32.45,32.39,32.4,37200.0,27.0492,27.0826,27.0325,27.0409,37200.0
2007-12-28 11:05:00,32.4,32.42,32.34,32.39,147500.0,27.0409,27.0576,26.9908,27.0325,147500.0
2007-12-28 11:10:00,32.39,32.44,32.38,32.39,135100.0,27.0325,27.0743,27.0242,27.0325,135100.0
2007-12-28 11:15:00,32.39,32.42,32.38,32.39,103800.0,27.0325,27.0576,27.0242,27.0325,103800.0
2007-12-28 11:20:00,32.39,32.4,32.36,32.37,52900.0,27.0325,27.0409,27.0075,27.0158,52900.0
2007-12-28 11:25:00,32.37,32.38,32.36,32.38,56200.0,27.0158,27.0242,27.0075,27.0242,56200.0
2007-12-28 11:30:00,32.37,32.4,32.36,32.39,30600.0,27.0158,27.0409,27.0075,27.0325,30600.0
2007-12-28 11:35:00,32.39,32.4,32.37,32.37,54900.0,27.0325,27.0409,27.0158,27.0158,54900.0
2007-12-28 11:40:00,32.38,32.39,32.37,32.39,32400.0,27.0242,27.0325,27.0158,27.0325,32400.0
2007-12-28 11:45:00,32.4,32.42,32.36,32.37,89100.0,27.0409,27.0576,27.0075,27.0158,89100.0
2007-12-28 11:50:00,32.36,32.37,32.35,32.35,36000.0,27.0075,27.0158,26.9991,26.9991,36000.0
2007-12-28 11:55:00,32.35,32.39,32.32,32.32,62900.0,26.9991,27.0325,26.9741,26.9741,62900.0
2007-12-28 12:00:00,32.32,32.37,32.32,32.35,104000.0,26.9741,27.0158,26.9741,26.9991,104000.0
2007-12-28 12:05:00,32.35,32.36,32.34,32.35,28200.0,26.9991,27.0075,26.9908,26.9991,28200.0
2007-12-28 12:10:00,32.34,32.36,32.32,32.35,65300.0,26.9908,27.0075,26.9741,26.9991,65300.0
2007-12-28 12:15:00,32.35,32.36,32.34,32.34,31700.0,26.9991,27.0075,26.9908,26.9908,31700.0
2007-12-28 12:20:00,32.34,32.35,32.34,32.35,21000.0,26.9908,26.9991,26.9908,26.9991,21000.0
2007-12-28 12:25:00,32.34,32.38,32.33,32.35,79700.0,26.9908,27.0242,26.9825,26.9991,79700.0
2007-12-28 12:30:00,32.35,32.36,32.33,32.34,28300.0,26.9991,27.0075,26.9825,26.9908,28300.0
2007-12-28 12:35:00,32.34,32.35,32.33,32.33,21500.0,26.9908,26.9991,26.9825,26.9825,21500.0
2007-12-28 12:40:00,32.33,32.34,32.3,32.3,41500.0,26.9825,26.9908,26.9574,26.9574,41500.0
2007-12-28 12:45:00,32.31,32.32,32.28,32.31,56700.0,26.9658,26.9741,26.9407,26.9658,56700.0
2007-12-28 12:50:00,32.31,32.33,32.29,32.32,42100.0,26.9658,26.9825,26.9491,26.9741,42100.0
2007-12-28 12:55:00,32.33,32.33,32.32,32.33,22100.0,26.9825,26.9825,26.9741,26.9825,22100.0
2007-12-28 13:00:00,32.33,32.35,32.32,32.34,52200.0,26.9825,26.9991,26.9741,26.9908,52200.0
2007-12-28 13:05:00,32.34,32.35,32.33,32.33,26400.0,26.9908,26.9991,26.9825,26.9825,26400.0
2007-12-28 13:10:00,32.34,32.34,32.29,32.31,69000.0,26.9908,26.9908,26.9491,26.9658,69000.0
2007-12-28 13:15:00,32.31,32.31,32.27,32.29,49900.0,26.9658,26.9658,26.9324,26.9491,49900.0
2007-12-28 13:20:00,32.29,32.35,32.29,32.3,102200.0,26.9491,26.9991,26.9491,26.9574,102200.0
2007-12-28 13:25:00,32.31,32.35,32.31,32.34,97600.0,26.9658,26.9991,26.9658,26.9908,97600.0
2007-12-28 13:30:00,32.34,32.37,32.34,32.36,57100.0,26.9908,27.0158,26.9908,27.0075,57100.0
2007-12-28 13:35:00,32.37,32.37,32.32,32.32,33400.0,27.0158,27.0158,26.9741,26.9741,33400.0
2007-12-28 13:40:00,32.32,32.36,32.31,32.35,54300.0,26.9741,27.0075,26.9658,26.9991,54300.0
2007-12-28 13:45:00,32.35,32.43,32.35,32.4,112000.0,26.9991,27.0659,26.9991,27.0409,112000.0
2007-12-28 13:50:00,32.41,32.42,32.4,32.41,20900.0,27.0492,27.0576,27.0409,27.0492,20900.0
2007-12-28 13:55:00,32.41,32.44,32.41,32.43,52600.0,27.0492,27.0743,27.0492,27.0659,52600.0
2007-12-28 14:00:00,32.43,32.44,32.4,32.4,45900.0,27.0659,27.0743,27.0409,27.0409,45900.0
2007-12-28 14:05:00,32.41,32.42,32.4,32.42,39700.0,27.0492,27.0576,27.0409,27.0576,39700.0
2007-12-28 14:10:00,32.42,32.47,32.42,32.43,92500.0,27.0576,27.0993,27.0576,27.0659,92500.0
2007-12-28 14:15:00,32.43,32.44,32.43,32.44,37300.0,27.0659,27.0743,27.0659,27.0743,37300.0
2007-12-28 14:20:00,32.43,32.44,32.42,32.43,33800.0,27.0659,27.0743,27.0576,27.0659,33800.0
2007-12-28 14:25:00,32.44,32.44,32.43,32.44,33700.0,27.0743,27.0743,27.0659,27.0743,33700.0
2007-12-28 14:30:00,32.44,32.47,32.43,32.47,46200.0,27.0743,27.0993,27.0659,27.0993,46200.0
2007-12-28 14:35:00,32.46,32.5,32.46,32.5,86800.0,27.091,27.1243,27.091,27.1243,86800.0
2007-12-28 14:40:00,32.5,32.54,32.49,32.49,112600.0,27.1243,27.1577,27.116,27.116,112600.0
2007-12-28 14:45:00,32.49,32.51,32.49,32.49,47100.0,27.116,27.1327,27.116,27.116,47100.0
2007-12-28 14:50:00,32.5,32.5,32.44,32.45,34100.0,27.1243,27.1243,27.0743,27.0826,34100.0
2007-12-28 14:55:00,32.44,32.51,32.44,32.49,51400.0,27.0743,27.1327,27.0743,27.116,51400.0
2007-12-28 15:00:00,32.5,32.5,32.45,32.45,62100.0,27.1243,27.1243,27.0826,27.0826,62100.0
2007-12-28 15:05:00,32.46,32.47,32.45,32.47,42200.0,27.091,27.0993,27.0826,27.0993,42200.0
2007-12-28 15:10:00,32.46,32.47,32.46,32.46,35900.0,27.091,27.0993,27.091,27.091,35900.0
2007-12-28 15:15:00,32.46,32.47,32.46,32.46,36500.0,27.091,27.0993,27.091,27.091,36500.0
2007-12-28 15:20:00,32.47,32.48,32.43,32.43,67400.0,27.0993,27.1076,27.0659,27.0659,67400.0
2007-12-28 15:25:00,32.44,32.45,32.42,32.42,69500.0,27.0743,27.0826,27.0576,27.0576,69500.0
2007-12-28 15:30:00,32.41,32.44,32.41,32.43,88700.0,27.0492,27.0743,27.0492,27.0659,88700.0
2007-12-28 15:35:00,32.43,32.44,32.4,32.43,77700.0,27.0659,27.0743,27.0409,27.0659,77700.0
2007-12-28 15:40:00,32.42,32.44,32.4,32.41,78500.0,27.0576,27.0743,27.0409,27.0492,78500.0
2007-12-28 15:45:00,32.41,32.41,32.39,32.41,123300.0,27.0492,27.0492,27.0325,27.0492,123300.0
2007-12-28 15:50:00,32.41,32.47,32.41,32.46,144500.0,27.0492,27.0993,27.0492,27.091,144500.0
2007-12-28 15:55:00,32.47,32.47,32.37,32.39,241700.0,27.0993,27.0993,27.0158,27.0325,241700.0
2007-12-31 09:30:00,32.42,32.42,32.25,32.33,178100.0,27.0576,27.0576,26.9157,26.9825,178100.0
2007-12-31 09:35:00,32.32,32.4,32.31,32.35,61800.0,26.9741,27.0409,26.9658,26.9991,61800.0
2007-12-31 09:40:00,32.34,32.39,32.34,32.36,71000.0,26.9908,27.0325,26.9908,27.0075,71000.0
2007-12-31 09:45:00,32.36,32.38,32.35,32.36,40500.0,27.0075,27.0242,26.9991,27.0075,40500.0
2007-12-31 09:50:00,32.36,32.42,32.35,32.42,70400.0,27.0075,27.0576,26.9991,27.0576,70400.0
2007-12-31 09:55:00,32.41,32.43,32.37,32.38,41800.0,27.0492,27.0659,27.0158,27.0242,41800.0
2007-12-31 10:00:00,32.39,32.45,32.39,32.45,50800.0,27.0325,27.0826,27.0325,27.0826,50800.0
2007-12-31 10:05:00,32.45,32.47,32.41,32.47,59400.0,27.0826,27.0993,27.0492,27.0993,59400.0
2007-12-31 10:10:00,32.47,32.52,32.46,32.51,66000.0,27.0993,27.141,27.091,27.1327,66000.0
2007-12-31 10:15:00,32.5,32.51,32.44,32.46,42300.0,27.1243,27.1327,27.0743,27.091,42300.0
2007-12-31 10:20:00,32.45,32.47,32.43,32.46,31600.0,27.0826,27.0993,27.0659,27.091,31600.0
2007-12-31 10:25:00,32.46,32.47,32.45,32.47,26000.0,27.091,27.0993,27.0826,27.0993,26000.0
2007-12-31 10:30:00,32.47,32.47,32.4,32.4,63000.0,27.0993,27.0993,27.0409,27.0409,63000.0
2007-12-31 10:35:00,32.4,32.41,32.37,32.37,98300.0,27.0409,27.0492,27.0158,27.0158,98300.0
2007-12-31 10:40:00,32.38,32.38,32.3,32.31,45000.0,27.0242,27.0242,26.9574,26.9658,45000.0
2007-12-31 10:45:00,32.31,32.32,32.3,32.32,25100.0,26.9658,26.9741,26.9574,26.9741,25100.0
2007-12-31 10:50:00,32.31,32.34,32.3,32.32,63800.0,26.9658,26.9908,26.9574,26.9741,63800.0
2007-12-31 10:55:00,32.33,32.36,32.33,32.35,32600.0,26.9825,27.0075,26.9825,26.9991,32600.0
2007-12-31 11:00:00,32.36,32.37,32.35,32.36,21600.0,27.0075,27.0158,26.9991,27.0075,21600.0
2007-12-31 11:05:00,32.37,32.37,32.36,32.37,42100.0,27.0158,27.0158,27.0075,27.0158,42100.0
2007-12-31 11:10:00,32.37,32.43,32.36,32.41,118400.0,27.0158,27.0659,27.0075,27.0492,118400.0
2007-12-31 11:15:00,32.41,32.41,32.31,32.32,63800.0,27.0492,27.0492,26.9658,26.9741,63800.0
2007-12-31 11:20:00,32.32,32.36,32.31,32.36,76600.0,26.9741,27.0075,26.9658,27.0075,76600.0
2007-12-31 11:25:00,32.36,32.37,32.33,32.34,59600.0,27.0075,27.0158,26.9825,26.9908,59600.0
2007-12-31 11:30:00,32.34,32.35,32.33,32.35,37700.0,26.9908,26.9991,26.9825,26.9991,37700.0
2007-12-31 11:35:00,32.36,32.37,32.35,32.36,17200.0,27.0075,27.0158,26.9991,27.0075,17200.0
2007-12-31 11:40:00,32.37,32.38,32.36,32.38,21700.0,27.0158,27.0242,27.0075,27.0242,21700.0
2007-12-31 11:45:00,32.38,32.4,32.37,32.39,41400.0,27.0242,27.0409,27.0158,27.0325,41400.0
2007-12-31 11:50:00,32.4,32.4,32.38,32.4,40500.0,27.0409,27.0409,27.0242,27.0409,40500.0
2007-12-31 11:55:00,32.4,32.4,32.35,32.38,34800.0,27.0409,27.0409,26.9991,27.0242,34800.0
2007-12-31 12:00:00,32.38,32.4,32.37,32.4,53800.0,27.0242,27.0409,27.0158,27.0409,53800.0
2007-12-31 12:05:00,32.4,32.43,32.38,32.42,65700.0,27.0409,27.0659,27.0242,27.0576,65700.0
2007-12-31 12:10:00,32.42,32.45,32.41,32.45,45800.0,27.0576,27.0826,27.0492,27.0826,45800.0
2007-12-31 12:15:00,32.45,32.46,32.44,32.45,46700.0,27.0826,27.091,27.0743,27.0826,46700.0
2007-12-31 12:20:00,32.46,32.46,32.42,32.42,51800.0,27.091,27.091,27.0576,27.0576,51800.0
2007-12-31 12:25:00,32.41,32.42,32.37,32.37,74700.0,27.0492,27.0576,27.0158,27.0158,74700.0
2007-12-31 12:30:00,32.38,32.39,32.37,32.37,66300.0,27.0242,27.0325,27.0158,27.0158,66300.0
2007-12-31 12:35:00,32.37,32.38,32.34,32.34,34000.0,27.0158,27.0242,26.9908,26.9908,34000.0
2007-12-31 12:40:00,32.35,32.35,32.32,32.34,55400.0,26.9991,26.9991,26.9741,26.9908,55400.0
2007-12-31 12:45:00,32.35,32.35,32.31,32.33,61200.0,26.9991,26.9991,26.9658,26.9825,61200.0
2007-12-31 12:50:00,32.33,32.38,32.32,32.38,48800.0,26.9825,27.0242,26.9741,27.0242,48800.0
2007-12-31 12:55:00,32.38,32.41,32.37,32.4,68300.0,27.0242,27.0492,27.0158,27.0409,68300.0
2007-12-31 13:00:00,32.4,32.41,32.39,32.4,22600.0,27.0409,27.0492,27.0325,27.0409,22600.0
2007-12-31 13:05:00,32.4,32.4,32.37,32.39,19900.0,27.0409,27.0409,27.0158,27.0325,19900.0
2007-12-31 13:10:00,32.38,32.4,32.38,32.39,18600.0,27.0242,27.0409,27.0242,27.0325,18600.0
2007-12-31 13:15:00,32.4,32.4,32.36,32.37,38100.0,27.0409,27.0409,27.0075,27.0158,38100.0
2007-12-31 13:20:00,32.37,32.38,32.36,32.38,22300.0,27.0158,27.0242,27.0075,27.0242,22300.0
2007-12-31 13:25:00,32.38,32.4,32.36,32.37,45700.0,27.0242,27.0409,27.0075,27.0158,45700.0
2007-12-31 13:30:00,32.37,32.37,32.36,32.36,18400.0,27.0158,27.0158,27.0075,27.0075,18400.0
2007-12-31 13:35:00,32.37,32.38,32.36,32.36,22500.0,27.0158,27.0242,27.0075,27.0075,22500.0
2007-12-31 13:40:00,32.36,32.37,32.36,32.37,41400.0,27.0075,27.0158,27.0075,27.0158,41400.0
2007-12-31 13:45:00,32.36,32.37,32.36,32.37,26600.0,27.0075,27.0158,27.0075,27.0158,26600.0
2007-12-31 13:50:00,32.37,32.38,32.36,32.37,23200.0,27.0158,27.0242,27.0075,27.0158,23200.0
2007-12-31 13:55:00,32.37,32.38,32.37,32.37,12500.0,27.0158,27.0242,27.0158,27.0158,12500.0
2007-12-31 14:00:00,32.37,32.38,32.37,32.37,23100.0,27.0158,27.0242,27.0158,27.0158,23100.0
2007-12-31 14:05:00,32.37,32.38,32.37,32.37,44900.0,27.0158,27.0242,27.0158,27.0158,44900.0
2007-12-31 14:10:00,32.37,32.38,32.37,32.37,24700.0,27.0158,27.0242,27.0158,27.0158,24700.0
2007-12-31 14:15:00,32.37,32.39,32.36,32.39,40600.0,27.0158,27.0325,27.0075,27.0325,40600.0
2007-12-31 14:20:00,32.39,32.39,32.35,32.38,39400.0,27.0325,27.0325,26.9991,27.0242,39400.0
2007-12-31 14:25:00,32.38,32.39,32.35,32.35,59500.0,27.0242,27.0325,26.9991,26.9991,59500.0
2007-12-31 14:30:00,32.35,32.37,32.34,32.36,34800.0,26.9991,27.0158,26.9908,27.0075,34800.0
2007-12-31 14:35:00,32.35,32.36,32.34,32.36,21200.0,26.9991,27.0075,26.9908,27.0075,21200.0
2007-12-31 14:40:00,32.35,32.37,32.35,32.36,55900.0,26.9991,27.0158,26.9991,27.0075,55900.0
2007-12-31 14:45:00,32.37,32.39,32.36,32.39,47500.0,27.0158,27.0325,27.0075,27.0325,47500.0
2007-12-31 14:50:00,32.38,32.4,32.38,32.4,39400.0,27.0242,27.0409,27.0242,27.0409,39400.0
2007-12-31 14:55:00,32.39,32.41,32.39,32.39,43300.0,27.0325,27.0492,27.0325,27.0325,43300.0
2007-12-31 15:00:00,32.39,32.4,32.36,32.37,40000.0,27.0325,27.0409,27.0075,27.0158,40000.0
2007-12-31 15:05:00,32.38,32.38,32.36,32.37,57800.0,27.0242,27.0242,27.0075,27.0158,57800.0
2007-12-31 15:10:00,32.36,32.39,32.36,32.38,29100.0,27.0075,27.0325,27.0075,27.0242,29100.0
2007-12-31 15:15:00,32.38,32.41,32.37,32.39,41500.0,27.0242,27.0492,27.0158,27.0325,41500.0
2007-12-31 15:20:00,32.4,32.42,32.38,32.39,75700.0,27.0409,27.0576,27.0242,27.0325,75700.0
2007-12-31 15:25:00,32.38,32.4,32.37,32.37,88600.0,27.0242,27.0409,27.0158,27.0158,88600.0
2007-12-31 15:30:00,32.37,32.37,32.33,32.35,92600.0,27.0158,27.0158,26.9825,26.9991,92600.0
2007-12-31 15:35:00,32.34,32.35,32.31,32.32,84300.0,26.9908,26.9991,26.9658,26.9741,84300.0
2007-12-31 15:40:00,32.31,32.35,32.31,32.35,155000.0,26.9658,26.9991,26.9658,26.9991,155000.0
2007-12-31 15:45:00,32.35,32.36,32.25,32.3,176700.0,26.9991,27.0075,26.9157,26.9574,176700.0
2007-12-31 15:50:00,32.31,32.32,32.27,32.31,177900.0,26.9658,26.9741,26.9324,26.9658,177900.0
2007-12-31 15:55:00,32.3,32.31,32.24,32.24,375000.0,26.9574,26.9658,26.9073,26.9073,375000.0
2008-01-02 09:30:00,32.32,32.4,32.25,32.29,129100.0,26.9741,27.0409,26.9157,26.9491,129100.0
2008-01-02 09:35:00,32.29,32.37,32.28,32.37,146300.0,26.9491,27.0158,26.9407,27.0158,146300.0
2008-01-02 09:40:00,32.32,32.56,32.28,32.52,142500.0,26.9741,27.1744,26.9407,27.141,142500.0
2008-01-02 09:45:00,32.53,32.62,32.43,32.59,127400.0,27.1494,27.2245,27.0659,27.1994,127400.0
2008-01-02 09:50:00,32.59,32.63,32.5,32.56,153100.0,27.1994,27.2328,27.1243,27.1744,153100.0
2008-01-02 09:55:00,32.56,32.58,32.51,32.53,104900.0,27.1744,27.1911,27.1327,27.1494,104900.0
2008-01-02 10:00:00,32.53,32.54,32.3,32.3,224800.0,27.1494,27.1577,26.9574,26.9574,224800.0
2008-01-02 10:05:00,32.31,32.37,32.25,32.34,212100.0,26.9658,27.0158,26.9157,26.9908,212100.0
2008-01-02 10:10:00,32.35,32.37,32.26,32.26,72200.0,26.9991,27.0158,26.924,26.924,72200.0
2008-01-02 10:15:00,32.26,32.27,32.14,32.2,125200.0,26.924,26.9324,26.8239,26.874,125200.0
2008-01-02 10:20:00,32.19,32.2,32.15,32.15,93100.0,26.8656,26.874,26.8322,26.8322,93100.0
2008-01-02 10:25:00,32.15,32.16,32.07,32.1,160500.0,26.8322,26.8406,26.7655,26.7905,160500.0
2008-01-02 10:30:00,32.09,32.19,32.08,32.19,71500.0,26.7822,26.8656,26.7738,26.8656,71500.0
2008-01-02 10:35:00,32.18,32.19,32.15,32.17,53000.0,26.8573,26.8656,26.8322,26.8489,53000.0
2008-01-02 10:40:00,32.17,32.18,32.13,32.16,64300.0,26.8489,26.8573,26.8155,26.8406,64300.0
2008-01-02 10:45:00,32.16,32.2,32.14,32.16,77100.0,26.8406,26.874,26.8239,26.8406,77100.0
2008-01-02 10:50:00,32.17,32.19,32.15,32.18,49200.0,26.8489,26.8656,26.8322,26.8573,49200.0
2008-01-02 10:55:00,32.19,32.2,32.1,32.11,65200.0,26.8656,26.874,26.7905,26.7988,65200.0
2008-01-02 11:00:00,32.11,32.14,32.09,32.1,121200.0,26.7988,26.8239,26.7822,26.7905,121200.0
2008-01-02 11:05:00,32.09,32.11,32.06,32.08,80900.0,26.7822,26.7988,26.7571,26.7738,80900.0
2008-01-02 11:10:00,32.08,32.08,31.99,32.02,234800.0,26.7738,26.7738,26.6987,26.7237,234800.0
2008-01-02 11:15:00,32.02,32.03,31.97,32.02,87300.0,26.7237,26.7321,26.682,26.7237,87300.0
2008-01-02 11:20:00,32.02,32.02,31.95,31.96,102000.0,26.7237,26.7237,26.6653,26.6737,102000.0
2008-01-02 11:25:00,31.96,31.99,31.94,31.96,61500.0,26.6737,26.6987,26.657,26.6737,61500.0
2008-01-02 11:30:00,31.96,31.96,31.92,31.93,77100.0,26.6737,26.6737,26.6403,26.6486,77100.0
2008-01-02 11:35:00,31.93,31.97,31.91,31.94,87300.0,26.6486,26.682,26.6319,26.657,87300.0
2008-01-02 11:40:00,31.95,31.95,31.89,31.93,62100.0,26.6653,26.6653,26.6152,26.6486,62100.0
2008-01-02 11:45:00,31.94,31.94,31.89,31.9,74400.0,26.657,26.657,26.6152,26.6236,74400.0
2008-01-02 11:50:00,31.9,31.9,31.84,31.86,109100.0,26.6236,26.6236,26.5735,26.5902,109100.0
2008-01-02 11:55:00,31.87,31.92,31.87,31.92,48200.0,26.5985,26.6403,26.5985,26.6403,48200.0
2008-01-02 12:00:00,31.92,31.92,31.83,31.83,77700.0,26.6403,26.6403,26.5652,26.5652,77700.0
2008-01-02 12:05:00,31.84,31.85,31.76,31.77,115700.0,26.5735,26.5818,26.5067,26.5151,115700.0
2008-01-02 12:10:00,31.77,31.79,31.76,31.77,56300.0,26.5151,26.5318,26.5067,26.5151,56300.0
2008-01-02 12:15:00,31.77,31.79,31.72,31.78,121900.0,26.5151,26.5318,26.4734,26.5234,121900.0
2008-01-02 12:20:00,31.78,31.79,31.71,31.72,157000.0,26.5234,26.5318,26.465,26.4734,157000.0
2008-01-02 12:25:00,31.74,31.75,31.7,31.71,89000.0,26.49,26.4984,26.4567,26.465,89000.0
2008-01-02 12:30:00,31.71,31.78,31.69,31.78,109600.0,26.465,26.5234,26.4483,26.5234,109600.0
2008-01-02 12:35:00,31.78,31.84,31.77,31.83,55500.0,26.5234,26.5735,26.5151,26.5652,55500.0
2008-01-02 12:40:00,31.83,31.86,31.82,31.85,57900.0,26.5652,26.5902,26.5568,26.5818,57900.0
2008-01-02 12:45:00,31.85,31.85,31.8,31.82,56400.0,26.5818,26.5818,26.5401,26.5568,56400.0
2008-01-02 12:50:00,31.82,31.86,31.8,31.86,49700.0,26.5568,26.5902,26.5401,26.5902,49700.0
2008-01-02 12:55:00,31.87,31.94,31.86,31.93,71800.0,26.5985,26.657,26.5902,26.6486,71800.0
2008-01-02 13:00:00,31.92,31.95,31.9,31.91,36800.0,26.6403,26.6653,26.6236,26.6319,36800.0
2008-01-02 13:05:00,31.91,31.93,31.8,31.82,140700.0,26.6319,26.6486,26.5401,26.5568,140700.0
2008-01-02 13:10:00,31.82,31.84,31.8,31.81,30400.0,26.5568,26.5735,26.5401,26.5485,30400.0
2008-01-02 13:15:00,31.81,31.81,31.75,31.81,70700.0,26.5485,26.5485,26.4984,26.5485,70700.0
2008-01-02 13:20:00,31.81,31.82,31.77,31.82,40700.0,26.5485,26.5568,26.5151,26.5568,40700.0
2008-01-02 13:25:00,31.81,31.82,31.75,31.78,45800.0,26.5485,26.5568,26.4984,26.5234,45800.0
2008-01-02 13:30:00,31.79,31.84,31.76,31.81,39300.0,26.5318,26.5735,26.5067,26.5485,39300.0
2008-01-02 13:35:00,31.82,31.87,31.8,31.83,42700.0,26.5568,26.5985,26.5401,26.5652,42700.0
2008-01-02 13:40:00,31.83,31.86,31.81,31.86,33200.0,26.5652,26.5902,26.5485,26.5902,33200.0
2008-01-02 13:45:00,31.86,32.02,31.86,31.9,49800.0,26.5902,26.7237,26.5902,26.6236,49800.0
2008-01-02 13:50:00,31.91,31.92,31.83,31.84,110300.0,26.6319,26.6403,26.5652,26.5735,110300.0
2008-01-02 13:55:00,31.84,31.86,31.84,31.85,75600.0,26.5735,26.5902,26.5735,26.5818,75600.0
2008-01-02 14:00:00,31.84,31.93,31.83,31.87,116200.0,26.5735,26.6486,26.5652,26.5985,116200.0
2008-01-02 14:05:00,31.87,31.9,31.8,31.9,151900.0,26.5985,26.6236,26.5401,26.6236,151900.0
2008-01-02 14:10:00,31.91,31.96,31.9,31.95,75600.0,26.6319,26.6737,26.6236,26.6653,75600.0
2008-01-02 14:15:00,31.96,31.98,31.92,31.95,134700.0,26.6737,26.6903,26.6403,26.6653,134700.0
2008-01-02 14:20:00,31.96,31.96,31.88,31.91,71100.0,26.6737,26.6737,26.6069,26.6319,71100.0
2008-01-02 14:25:00,31.9,31.97,31.86,31.86,68000.0,26.6236,26.682,26.5902,26.5902,68000.0
2008-01-02 14:30:00,31.87,31.93,31.87,31.93,62800.0,26.5985,26.6486,26.5985,26.6486,62800.0
2008-01-02 14:35:00,31.93,31.93,31.81,31.81,81200.0,26.6486,26.6486,26.5485,26.5485,81200.0
2008-01-02 14:40:00,31.81,31.83,31.76,31.81,143800.0,26.5485,26.5652,26.5067,26.5485,143800.0
2008-01-02 14:45:00,31.82,31.9,31.81,31.9,151700.0,26.5568,26.6236,26.5485,26.6236,151700.0
2008-01-02 14:50:00,31.89,31.93,31.85,31.93,121300.0,26.6152,26.6486,26.5818,26.6486,121300.0
2008-01-02 14:55:00,31.92,31.94,31.84,31.84,164900.0,26.6403,26.657,26.5735,26.5735,164900.0
2008-01-02 15:00:00,31.85,31.86,31.79,31.8,159800.0,26.5818,26.5902,26.5318,26.5401,159800.0
2008-01-02 15:05:00,31.8,31.82,31.7,31.72,203800.0,26.5401,26.5568,26.4567,26.4734,203800.0
2008-01-02 15:10:00,31.72,31.75,31.7,31.73,108900.0,26.4734,26.4984,26.4567,26.4817,108900.0
2008-01-02 15:15:00,31.73,31.76,31.72,31.72,164000.0,26.4817,26.5067,26.4734,26.4734,164000.0
2008-01-02 15:20:00,31.73,31.78,31.7,31.77,129500.0,26.4817,26.5234,26.4567,26.5151,129500.0
2008-01-02 15:25:00,31.76,31.8,31.74,31.75,130200.0,26.5067,26.5401,26.49,26.4984,130200.0
2008-01-02 15:30:00,31.75,31.8,31.73,31.8,104800.0,26.4984,26.5401,26.4817,26.5401,104800.0
2008-01-02 15:35:00,31.81,31.85,31.8,31.81,155900.0,26.5485,26.5818,26.5401,26.5485,155900.0
2008-01-02 15:40:00,31.8,31.87,31.79,31.81,127800.0,26.5401,26.5985,26.5318,26.5485,127800.0
2008-01-02 15:45:00,31.81,31.86,31.8,31.84,306800.0,26.5485,26.5902,26.5401,26.5735,306800.0
2008-01-02 15:50:00,31.84,31.9,31.81,31.85,351800.0,26.5735,26.6236,26.5485,26.5818,351800.0
2008-01-02 15:55:00,31.85,31.87,31.82,31.82,449700.0,26.5818,26.5985,26.5568,26.5568,449700.0
2008-01-03 09:30:00,31.88,32.02,31.79,31.94,221400.0,26.6069,26.7237,26.5318,26.657,221400.0
2008-01-03 09:35:00,31.94,31.96,31.82,31.9,129100.0,26.657,26.6737,26.5568,26.6236,129100.0
2008-01-03 09:40:00,31.89,31.9,31.8,31.8,94500.0,26.6152,26.6236,26.5401,26.5401,94500.0
2008-01-03 09:45:00,31.8,31.83,31.74,31.74,108000.0,26.5401,26.5652,26.49,26.49,108000.0
2008-01-03 09:50:00,31.74,31.77,31.7,31.75,137200.0,26.49,26.5151,26.4567,26.4984,137200.0
2008-01-03 09:55:00,31.75,31.76,31.71,31.73,227800.0,26.4984,26.5067,26.465,26.4817,227800.0
2008-01-03 10:00:00,31.73,31.9,31.73,31.83,129400.0,26.4817,26.6236,26.4817,26.5652,129400.0
2008-01-03 10:05:00,31.83,31.84,31.76,31.77,134600.0,26.5652,26.5735,26.5067,26.5151,134600.0
2008-01-03 10:10:00,31.76,31.82,31.74,31.8,230600.0,26.5067,26.5568,26.49,26.5401,230600.0
2008-01-03 10:15:00,31.8,31.9,31.77,31.9,266500.0,26.5401,26.6236,26.5151,26.6236,266500.0
2008-01-03 10:20:00,31.9,31.92,31.85,31.88,191400.0,26.6236,26.6403,26.5818,26.6069,191400.0
2008-01-03 10:25:00,31.87,31.93,31.83,31.89,166700.0,26.5985,26.6486,26.5652,26.6152,166700.0
2008-01-03 10:30:00,31.89,31.97,31.89,31.97,85400.0,26.6152,26.682,26.6152,26.682,85400.0
2008-01-03 10:35:00,31.96,31.98,31.86,31.87,116300.0,26.6737,26.6903,26.5902,26.5985,116300.0
2008-01-03 10:40:00,31.86,31.91,31.82,31.84,123700.0,26.5902,26.6319,26.5568,26.5735,123700.0
2008-01-03 10:45:00,31.85,31.95,31.82,31.91,164100.0,26.5818,26.6653,26.5568,26.6319,164100.0
2008-01-03 10:50:00,31.91,31.92,31.83,31.83,160400.0,26.6319,26.6403,26.5652,26.5652,160400.0
2008-01-03 10:55:00,31.83,31.86,31.79,31.84,117400.0,26.5652,26.5902,26.5318,26.5735,117400.0
2008-01-03 11:00:00,31.85,31.88,31.82,31.87,82300.0,26.5818,26.6069,26.5568,26.5985,82300.0
2008-01-03 11:05:00,31.87,31.93,31.83,31.92,181000.0,26.5985,26.6486,26.5652,26.6403,181000.0
2008-01-03 11:10:00,31.93,31.94,31.88,31.91,91100.0,26.6486,26.657,26.6069,26.6319,91100.0
2008-01-03 11:15:00,31.89,31.94,31.88,31.93,67100.0,26.6152,26.657,26.6069,26.6486,67100.0
2008-01-03 11:20:00,31.94,31.97,31.92,31.95,70400.0,26.657,26.682,26.6403,26.6653,70400.0
2008-01-03 11:25:00,31.95,31.96,31.9,31.91,58200.0,26.6653,26.6737,26.6236,26.6319,58200.0
2008-01-03 11:30:00,31.9,31.92,31.87,31.9,43400.0,26.6236,26.6403,26.5985,26.6236,43400.0
2008-01-03 11:35:00,31.91,31.93,31.86,31.87,52700.0,26.6319,26.6486,26.5902,26.5985,52700.0
2008-01-03 11:40:00,31.88,31.94,31.87,31.9,103000.0,26.6069,26.657,26.5985,26.6236,103000.0
2008-01-03 11:45:00,31.9,31.95,31.9,31.94,62200.0,26.6236,26.6653,26.6236,26.657,62200.0
2008-01-03 11:50:00,31.93,31.96,31.88,31.88,64800.0,26.6486,26.6737,26.6069,26.6069,64800.0
2008-01-03 11:55:00,31.89,31.91,31.84,31.87,105200.0,26.6152,26.6319,26.5735,26.5985,105200.0
2008-01-03 12:00:00,31.86,31.9,31.85,31.89,35800.0,26.5902,26.6236,26.5818,26.6152,35800.0
2008-01-03 12:05:00,31.89,31.93,31.86,31.88,128300.0,26.6152,26.6486,26.5902,26.6069,128300.0
2008-01-03 12:10:00,31.89,31.94,31.88,31.92,62900.0,26.6152,26.657,26.6069,26.6403,62900.0
2008-01-03 12:15:00,31.92,31.92,31.89,31.9,36800.0,26.6403,26.6403,26.6152,26.6236,36800.0
2008-01-03 12:20:00,31.91,31.91,31.84,31.88,49900.0,26.6319,26.6319,26.5735,26.6069,49900.0
2008-01-03 12:25:00,31.88,31.93,31.87,31.92,37500.0,26.6069,26.6486,26.5985,26.6403,37500.0
2008-01-03 12:30:00,31.92,31.98,31.91,31.97,77600.0,26.6403,26.6903,26.6319,26.682,77600.0
2008-01-03 12:35:00,31.97,31.97,31.93,31.93,50800.0,26.682,26.682,26.6486,26.6486,50800.0
2008-01-03 12:40:00,31.93,31.93,31.87,31.88,44200.0,26.6486,26.6486,26.5985,26.6069,44200.0
2008-01-03 12:45:00,31.89,31.9,31.87,31.89,25900.0,26.6152,26.6236,26.5985,26.6152,25900.0
2008-01-03 12:50:00,31.89,31.92,31.87,31.88,59300.0,26.6152,26.6403,26.5985,26.6069,59300.0
2008-01-03 12:55:00,31.89,31.91,31.85,31.87,64100.0,26.6152,26.6319,26.5818,26.5985,64100.0
2008-01-03 13:00:00,31.87,31.88,31.79,31.8,82000.0,26.5985,26.6069,26.5318,26.5401,82000.0
2008-01-03 13:05:00,31.8,31.86,31.79,31.85,97800.0,26.5401,26.5902,26.5318,26.5818,97800.0
2008-01-03 13:10:00,31.84,31.89,31.83,31.87,40700.0,26.5735,26.6152,26.5652,26.5985,40700.0
2008-01-03 13:15:00,31.88,31.88,31.82,31.83,37900.0,26.6069,26.6069,26.5568,26.5652,37900.0
2008-01-03 13:20:00,31.83,31.84,31.81,31.84,31400.0,26.5652,26.5735,26.5485,26.5735,31400.0
2008-01-03 13:25:00,31.84,31.84,31.83,31.83,16000.0,26.5735,26.5735,26.5652,26.5652,16000.0
2008-01-03 13:30:00,31.83,31.84,31.83,31.84,20200.0,26.5652,26.5735,26.5652,26.5735,20200.0
2008-01-03 13:35:00,31.83,31.84,31.83,31.84,40200.0,26.5652,26.5735,26.5652,26.5735,40200.0
2008-01-03 13:40:00,31.85,31.85,31.83,31.84,57500.0,26.5818,26.5818,26.5652,26.5735,57500.0
2008-01-03 13:45:00,31.85,31.87,31.82,31.83,35200.0,26.5818,26.5985,26.5568,26.5652,35200.0
2008-01-03 13:50:00,31.83,31.84,31.81,31.84,22900.0,26.5652,26.5735,26.5485,26.5735,22900.0
2008-01-03 13:55:00,31.84,31.84,31.78,31.78,69800.0,26.5735,26.5735,26.5234,26.5234,69800.0
2008-01-03 14:00:00,31.78,31.8,31.78,31.79,51300.0,26.5234,26.5401,26.5234,26.5318,51300.0
2008-01-03 14:05:00,31.78,31.79,31.75,31.76,40200.0,26.5234,26.5318,26.4984,26.5067,40200.0
2008-01-03 14:10:00,31.76,31.81,31.75,31.8,88400.0,26.5067,26.5485,26.4984,26.5401,88400.0
2008-01-03 14:15:00,31.8,31.83,31.8,31.81,44600.0,26.5401,26.5652,26.5401,26.5485,44600.0
2008-01-03 14:20:00,31.8,31.81,31.76,31.77,72500.0,26.5401,26.5485,26.5067,26.5151,72500.0
2008-01-03 14:25:00,31.76,31.77,31.75,31.75,40500.0,26.5067,26.5151,26.4984,26.4984,40500.0
2008-01-03 14:30:00,31.75,31.76,31.72,31.73,64900.0,26.4984,26.5067,26.4734,26.4817,64900.0
2008-01-03 14:35:00,31.73,31.78,31.72,31.76,73700.0,26.4817,26.5234,26.4734,26.5067,73700.0
2008-01-03 14:40:00,31.77,31.78,31.75,31.76,36400.0,26.5151,26.5234,26.4984,26.5067,36400.0
2008-01-03 14:45:00,31.76,31.77,31.72,31.73,47700.0,26.5067,26.5151,26.4734,26.4817,47700.0
2008-01-03 14:50:00,31.74,31.78,31.73,31.77,55800.0,26.49,26.5234,26.4817,26.5151,55800.0
2008-01-03 14:55:00,31.77,31.78,31.75,31.78,95900.0,26.5151,26.5234,26.4984,26.5234,95900.0
2008-01-03 15:00:00,31.78,31.8,31.77,31.78,62500.0,26.5234,26.5401,26.5151,26.5234,62500.0
2008-01-03 15:05:00,31.78,31.79,31.77,31.78,49800.0,26.5234,26.5318,26.5151,26.5234,49800.0
2008-01-03 15:10:00,31.77,31.78,31.75,31.77,43400.0,26.5151,26.5234,26.4984,26.5151,43400.0
2008-01-03 15:15:00,31.76,31.77,31.72,31.73,101900.0,26.5067,26.5151,26.4734,26.4817,101900.0
2008-01-03 15:20:00,31.72,31.73,31.7,31.7,56100.0,26.4734,26.4817,26.4567,26.4567,56100.0
2008-01-03 15:25:00,31.71,31.71,31.66,31.67,117600.0,26.465,26.465,26.4233,26.4316,117600.0
2008-01-03 15:30:00,31.67,31.7,31.66,31.7,141900.0,26.4316,26.4567,26.4233,26.4567,141900.0
2008-01-03 15:35:00,31.7,31.77,31.69,31.76,109300.0,26.4567,26.5151,26.4483,26.5067,109300.0
2008-01-03 15:40:00,31.77,31.81,31.76,31.81,166000.0,26.5151,26.5485,26.5067,26.5485,166000.0
2008-01-03 15:45:00,31.8,31.86,31.79,31.8,204300.0,26.5401,26.5902,26.5318,26.5401,204300.0
2008-01-03 15:50:00,31.8,31.82,31.78,31.82,233500.0,26.5401,26.5568,26.5234,26.5568,233500.0
2008-01-03 15:55:00,31.82,31.82,31.77,31.78,352600.0,26.5568,26.5568,26.5151,26.5234,352600.0
2008-01-04 09:30:00,31.0,31.68,31.0,31.31,393700.0,25.8724,26.44,25.8724,26.1312,393700.0
2008-01-04 09:35:00,31.36,31.68,31.31,31.58,160300.0,26.1729,26.44,26.1312,26.3565,160300.0
2008-01-04 09:40:00,31.57,31.67,31.54,31.54,140300.0,26.3482,26.4316,26.3231,26.3231,140300.0
2008-01-04 09:45:00,31.55,31.56,31.4,31.41,160400.0,26.3315,26.3398,26.2063,26.2146,160400.0
2008-01-04 09:50:00,31.41,31.47,31.37,31.39,133900.0,26.2146,26.2647,26.1812,26.1979,133900.0
2008-01-04 09:55:00,31.39,31.43,31.29,31.3,192800.0,26.1979,26.2313,26.1145,26.1228,192800.0
2008-01-04 10:00:00,31.3,31.35,31.25,31.3,262700.0,26.1228,26.1646,26.0811,26.1228,262700.0
2008-01-04 10:05:00,31.31,31.31,31.24,31.31,172800.0,26.1312,26.1312,26.0727,26.1312,172800.0
2008-01-04 10:10:00,31.3,31.39,31.3,31.36,102900.0,26.1228,26.1979,26.1228,26.1729,102900.0
2008-01-04 10:15:00,31.35,31.36,31.3,31.3,58700.0,26.1646,26.1729,26.1228,26.1228,58700.0
2008-01-04 10:20:00,31.3,31.33,31.26,31.27,61800.0,26.1228,26.1479,26.0894,26.0978,61800.0
2008-01-04 10:25:00,31.27,31.27,31.2,31.23,143000.0,26.0978,26.0978,26.0394,26.0644,143000.0
2008-01-04 10:30:00,31.24,31.35,31.22,31.35,65600.0,26.0727,26.1646,26.0561,26.1646,65600.0
2008-01-04 10:35:00,31.35,31.37,31.34,31.36,82600.0,26.1646,26.1812,26.1562,26.1729,82600.0
2008-01-04 10:40:00,31.35,31.39,31.32,31.33,48800.0,26.1646,26.1979,26.1395,26.1479,48800.0
2008-01-04 10:45:00,31.33,31.38,31.3,31.38,75600.0,26.1479,26.1896,26.1228,26.1896,75600.0
2008-01-04 10:50:00,31.37,31.44,31.37,31.38,96700.0,26.1812,26.2397,26.1812,26.1896,96700.0
2008-01-04 10:55:00,31.38,31.39,31.34,31.36,93000.0,26.1896,26.1979,26.1562,26.1729,93000.0
2008-01-04 11:00:00,31.37,31.42,31.34,31.34,113400.0,26.1812,26.223,26.1562,26.1562,113400.0
2008-01-04 11:05:00,31.34,31.34,31.26,31.34,84500.0,26.1562,26.1562,26.0894,26.1562,84500.0
2008-01-04 11:10:00,31.34,31.38,31.32,31.34,93600.0,26.1562,26.1896,26.1395,26.1562,93600.0
2008-01-04 11:15:00,31.34,31.34,31.19,31.25,136400.0,26.1562,26.1562,26.031,26.0811,136400.0
2008-01-04 11:20:00,31.24,31.38,31.23,31.23,165600.0,26.0727,26.1896,26.0644,26.0644,165600.0
2008-01-04 11:25:00,31.23,31.36,31.23,31.35,199300.0,26.0644,26.1729,26.0644,26.1646,199300.0
2008-01-04 11:30:00,31.35,31.39,31.34,31.37,93500.0,26.1646,26.1979,26.1562,26.1812,93500.0
2008-01-04 11:35:00,31.38,31.38,31.27,31.28,114500.0,26.1896,26.1896,26.0978,26.1061,114500.0
2008-01-04 11:40:00,31.27,31.31,31.27,31.29,35100.0,26.0978,26.1312,26.0978,26.1145,35100.0
2008-01-04 11:45:00,31.29,31.31,31.28,31.3,26000.0,26.1145,26.1312,26.1061,26.1228,26000.0
2008-01-04 11:50:00,31.3,31.35,31.3,31.35,58700.0,26.1228,26.1646,26.1228,26.1646,58700.0
2008-01-04 11:55:00,31.35,31.37,31.32,31.35,48200.0,26.1646,26.1812,26.1395,26.1646,48200.0
2008-01-04 12:00:00,31.36,31.39,31.31,31.32,46000.0,26.1729,26.1979,26.1312,26.1395,46000.0
2008-01-04 12:05:00,31.31,31.35,31.3,31.34,86100.0,26.1312,26.1646,26.1228,26.1562,86100.0
2008-01-04 12:10:00,31.34,31.41,31.32,31.4,83900.0,26.1562,26.2146,26.1395,26.2063,83900.0
2008-01-04 12:15:00,31.4,31.41,31.33,31.35,172600.0,26.2063,26.2146,26.1479,26.1646,172600.0
2008-01-04 12:20:00,31.35,31.4,31.35,31.39,126200.0,26.1646,26.2063,26.1646,26.1979,126200.0
2008-01-04 12:25:00,31.38,31.38,31.33,31.34,53100.0,26.1896,26.1896,26.1479,26.1562,53100.0
2008-01-04 12:30:00,31.34,31.36,31.3,31.31,83100.0,26.1562,26.1729,26.1228,26.1312,83100.0
2008-01-04 12:35:00,31.31,31.33,31.3,31.31,59800.0,26.1312,26.1479,26.1228,26.1312,59800.0
2008-01-04 12:40:00,31.31,31.32,31.29,31.31,64700.0,26.1312,26.1395,26.1145,26.1312,64700.0
2008-01-04 12:45:00,31.3,31.36,31.29,31.36,40600.0,26.1228,26.1729,26.1145,26.1729,40600.0
2008-01-04 12:50:00,31.36,31.36,31.31,31.34,60700.0,26.1729,26.1729,26.1312,26.1562,60700.0
2008-01-04 12:55:00,31.34,31.34,31.32,31.32,23800.0,26.1562,26.1562,26.1395,26.1395,23800.0
2008-01-04 13:00:00,31.32,31.33,31.31,31.32,23400.0,26.1395,26.1479,26.1312,26.1395,23400.0
2008-01-04 13:05:00,31.31,31.33,31.3,31.3,67000.0,26.1312,26.1479,26.1228,26.1228,67000.0
2008-01-04 13:10:00,31.31,31.33,31.3,31.33,32800.0,26.1312,26.1479,26.1228,26.1479,32800.0
2008-01-04 13:15:00,31.33,31.36,31.33,31.35,36000.0,26.1479,26.1729,26.1479,26.1646,36000.0
2008-01-04 13:20:00,31.35,31.4,31.35,31.37,140700.0,26.1646,26.2063,26.1646,26.1812,140700.0
2008-01-04 13:25:00,31.37,31.4,31.34,31.38,49500.0,26.1812,26.2063,26.1562,26.1896,49500.0
2008-01-04 13:30:00,31.38,31.4,31.37,31.4,69000.0,26.1896,26.2063,26.1812,26.2063,69000.0
2008-01-04 13:35:00,31.39,31.42,31.3,31.3,168500.0,26.1979,26.223,26.1228,26.1228,168500.0
2008-01-04 13:40:00,31.31,31.31,31.27,31.3,75600.0,26.1312,26.1312,26.0978,26.1228,75600.0
2008-01-04 13:45:00,31.3,31.32,31.28,31.32,56600.0,26.1228,26.1395,26.1061,26.1395,56600.0
2008-01-04 13:50:00,31.32,31.33,31.28,31.32,166100.0,26.1395,26.1479,26.1061,26.1395,166100.0
2008-01-04 13:55:00,31.32,31.37,31.31,31.36,43000.0,26.1395,26.1812,26.1312,26.1729,43000.0
2008-01-04 14:00:00,31.35,31.36,31.32,31.36,78000.0,26.1646,26.1729,26.1395,26.1729,78000.0
2008-01-04 14:05:00,31.35,31.37,31.3,31.32,125200.0,26.1646,26.1812,26.1228,26.1395,125200.0
2008-01-04 14:10:00,31.31,31.32,31.29,31.29,68200.0,26.1312,26.1395,26.1145,26.1145,68200.0
2008-01-04 14:15:00,31.29,31.35,31.28,31.3,108200.0,26.1145,26.1646,26.1061,26.1228,108200.0
2008-01-04 14:20:00,31.3,31.31,31.27,31.27,71900.0,26.1228,26.1312,26.0978,26.0978,71900.0
2008-01-04 14:25:00,31.27,31.29,31.27,31.27,61400.0,26.0978,26.1145,26.0978,26.0978,61400.0
2008-01-04 14:30:00,31.27,31.33,31.26,31.32,139500.0,26.0978,26.1479,26.0894,26.1395,139500.0
2008-01-04 14:35:00,31.32,31.33,31.29,31.32,61500.0,26.1395,26.1479,26.1145,26.1395,61500.0
2008-01-04 14:40:00,31.32,31.32,31.29,31.3,46400.0,26.1395,26.1395,26.1145,26.1228,46400.0
2008-01-04 14:45:00,31.31,31.33,31.3,31.31,57500.0,26.1312,26.1479,26.1228,26.1312,57500.0
2008-01-04 14:50:00,31.31,31.32,31.29,31.3,102000.0,26.1312,26.1395,26.1145,26.1228,102000.0
2008-01-04 14:55:00,31.3,31.37,31.28,31.35,97600.0,26.1228,26.1812,26.1061,26.1646,97600.0
2008-01-04 15:00:00,31.35,31.38,31.33,31.33,165900.0,26.1646,26.1896,26.1479,26.1479,165900.0
2008-01-04 15:05:00,31.34,31.38,31.32,31.34,99700.0,26.1562,26.1896,26.1395,26.1562,99700.0
2008-01-04 15:10:00,31.35,31.35,31.31,31.31,79400.0,26.1646,26.1646,26.1312,26.1312,79400.0
2008-01-04 15:15:00,31.31,31.4,31.3,31.35,114800.0,26.1312,26.2063,26.1228,26.1646,114800.0
2008-01-04 15:20:00,31.35,31.37,31.31,31.33,126300.0,26.1646,26.1812,26.1312,26.1479,126300.0
2008-01-04 15:25:00,31.33,31.38,31.32,31.36,155400.0,26.1479,26.1896,26.1395,26.1729,155400.0
2008-01-04 15:30:00,31.36,31.4,31.34,31.37,113000.0,26.1729,26.2063,26.1562,26.1812,113000.0
2008-01-04 15:35:00,31.38,31.38,31.32,31.36,106300.0,26.1896,26.1896,26.1395,26.1729,106300.0
2008-01-04 15:40:00,31.36,31.36,31.27,31.28,260200.0,26.1729,26.1729,26.0978,26.1061,260200.0
2008-01-04 15:45:00,31.28,31.31,31.19,31.21,356500.0,26.1061,26.1312,26.031,26.0477,356500.0
2008-01-04 15:50:00,31.21,31.22,31.14,31.15,353800.0,26.0477,26.0561,25.9893,25.9976,353800.0
2008-01-04 15:55:00,31.15,31.19,31.11,31.14,626500.0,25.9976,26.031,25.9642,25.9893,626500.0
2008-01-07 09:30:00,31.38,31.42,31.23,31.33,169200.0,26.1896,26.223,26.0644,26.1479,169200.0
2008-01-07 09:35:00,31.34,31.39,31.32,31.38,100000.0,26.1562,26.1979,26.1395,26.1896,100000.0
2008-01-07 09:40:00,31.38,31.42,31.28,31.31,281100.0,26.1896,26.223,26.1061,26.1312,281100.0
2008-01-07 09:45:00,31.31,31.44,31.29,31.41,172800.0,26.1312,26.2397,26.1145,26.2146,172800.0
2008-01-07 09:50:00,31.41,31.45,31.28,31.35,135000.0,26.2146,26.248,26.1061,26.1646,135000.0
2008-01-07 09:55:00,31.35,31.37,31.25,31.26,97900.0,26.1646,26.1812,26.0811,26.0894,97900.0
2008-01-07 10:00:00,31.26,31.37,31.24,31.37,88800.0,26.0894,26.1812,26.0727,26.1812,88800.0
2008-01-07 10:05:00,31.36,31.49,31.33,31.35,237600.0,26.1729,26.2814,26.1479,26.1646,237600.0
2008-01-07 10:10:00,31.34,31.39,31.31,31.38,96900.0,26.1562,26.1979,26.1312,26.1896,96900.0
2008-01-07 10:15:00,31.37,31.38,31.33,31.33,87400.0,26.1812,26.1896,26.1479,26.1479,87400.0
2008-01-07 10:20:00,31.32,31.36,31.26,31.28,134400.0,26.1395,26.1729,26.0894,26.1061,134400.0
2008-01-07 10:25:00,31.28,31.34,31.25,31.28,95200.0,26.1061,26.1562,26.0811,26.1061,95200.0
2008-01-07 10:30:00,31.28,31.42,31.25,31.27,273400.0,26.1061,26.223,26.0811,26.0978,273400.0
2008-01-07 10:35:00,31.27,31.31,31.25,31.25,101100.0,26.0978,26.1312,26.0811,26.0811,101100.0
2008-01-07 10:40:00,31.26,31.29,31.24,31.26,91200.0,26.0894,26.1145,26.0727,26.0894,91200.0
2008-01-07 10:45:00,31.27,31.27,31.15,31.16,112900.0,26.0978,26.0978,25.9976,26.006,112900.0
2008-01-07 10:50:00,31.16,31.2,31.14,31.16,131900.0,26.006,26.0394,25.9893,26.006,131900.0
2008-01-07 10:55:00,31.16,31.17,31.11,31.13,64400.0,26.006,26.0143,25.9642,25.9809,64400.0
2008-01-07 11:00:00,31.13,31.2,31.13,31.16,94500.0,25.9809,26.0394,25.9809,26.006,94500.0
2008-01-07 11:05:00,31.16,31.19,31.12,31.17,105100.0,26.006,26.031,25.9726,26.0143,105100.0
2008-01-07 11:10:00,31.17,31.18,31.12,31.14,172400.0,26.0143,26.0227,25.9726,25.9893,172400.0
2008-01-07 11:15:00,31.15,31.17,31.13,31.15,73500.0,25.9976,26.0143,25.9809,25.9976,73500.0
2008-01-07 11:20:00,31.14,31.18,31.14,31.15,221100.0,25.9893,26.0227,25.9893,25.9976,221100.0
2008-01-07 11:25:00,31.16,31.28,31.13,31.28,95200.0,26.006,26.1061,25.9809,26.1061,95200.0
2008-01-07 11:30:00,31.27,31.34,31.27,31.29,65400.0,26.0978,26.1562,26.0978,26.1145,65400.0
2008-01-07 11:35:00,31.29,31.31,31.23,31.25,126800.0,26.1145,26.1312,26.0644,26.0811,126800.0
2008-01-07 11:40:00,31.25,31.3,31.24,31.29,101400.0,26.0811,26.1228,26.0727,26.1145,101400.0
2008-01-07 11:45:00,31.29,31.3,31.24,31.24,59100.0,26.1145,26.1228,26.0727,26.0727,59100.0
2008-01-07 11:50:00,31.25,31.26,31.24,31.25,108000.0,26.0811,26.0894,26.0727,26.0811,108000.0
2008-01-07 11:55:00,31.26,31.27,31.25,31.26,101100.0,26.0894,26.0978,26.0811,26.0894,101100.0
2008-01-07 12:00:00,31.26,31.32,31.25,31.31,99900.0,26.0894,26.1395,26.0811,26.1312,99900.0
2008-01-07 12:05:00,31.31,31.31,31.24,31.27,114900.0,26.1312,26.1312,26.0727,26.0978,114900.0
2008-01-07 12:10:00,31.27,31.32,31.27,31.29,103800.0,26.0978,26.1395,26.0978,26.1145,103800.0
2008-01-07 12:15:00,31.28,31.29,31.25,31.26,89800.0,26.1061,26.1145,26.0811,26.0894,89800.0
2008-01-07 12:20:00,31.26,31.3,31.23,31.23,78000.0,26.0894,26.1228,26.0644,26.0644,78000.0
2008-01-07 12:25:00,31.23,31.3,31.23,31.28,45500.0,26.0644,26.1228,26.0644,26.1061,45500.0
2008-01-07 12:30:00,31.29,31.32,31.28,31.31,73200.0,26.1145,26.1395,26.1061,26.1312,73200.0
2008-01-07 12:35:00,31.31,31.33,31.29,31.3,82900.0,26.1312,26.1479,26.1145,26.1228,82900.0
2008-01-07 12:40:00,31.3,31.31,31.22,31.23,121300.0,26.1228,26.1312,26.0561,26.0644,121300.0
2008-01-07 12:45:00,31.23,31.23,31.19,31.23,94500.0,26.0644,26.0644,26.031,26.0644,94500.0
2008-01-07 12:50:00,31.24,31.38,31.23,31.38,66600.0,26.0727,26.1896,26.0644,26.1896,66600.0
2008-01-07 12:55:00,31.37,31.39,31.35,31.37,35000.0,26.1812,26.1979,26.1646,26.1812,35000.0
2008-01-07 13:00:00,31.37,31.39,31.36,31.36,29000.0,26.1812,26.1979,26.1729,26.1729,29000.0
2008-01-07 13:05:00,31.37,31.39,31.31,31.34,63700.0,26.1812,26.1979,26.1312,26.1562,63700.0
2008-01-07 13:10:00,31.34,31.37,31.3,31.31,49000.0,26.1562,26.1812,26.1228,26.1312,49000.0
2008-01-07 13:15:00,31.31,31.32,31.27,31.29,117000.0,26.1312,26.1395,26.0978,26.1145,117000.0
2008-01-07 13:20:00,31.29,31.32,31.28,31.28,84200.0,26.1145,26.1395,26.1061,26.1061,84200.0
2008-01-07 13:25:00,31.29,31.29,31.25,31.26,34100.0,26.1145,26.1145,26.0811,26.0894,34100.0
2008-01-07 13:30:00,31.26,31.27,31.22,31.25,47100.0,26.0894,26.0978,26.0561,26.0811,47100.0
2008-01-07 13:35:00,31.25,31.26,31.21,31.24,33600.0,26.0811,26.0894,26.0477,26.0727,33600.0
2008-01-07 13:40:00,31.23,31.23,31.19,31.2,71200.0,26.0644,26.0644,26.031,26.0394,71200.0
2008-01-07 13:45:00,31.2,31.22,31.2,31.21,65200.0,26.0394,26.0561,26.0394,26.0477,65200.0
2008-01-07 13:50:00,31.2,31.23,31.19,31.22,113400.0,26.0394,26.0644,26.031,26.0561,113400.0
2008-01-07 13:55:00,31.22,31.25,31.22,31.22,80400.0,26.0561,26.0811,26.0561,26.0561,80400.0
2008-01-07 14:00:00,31.22,31.25,31.14,31.15,113800.0,26.0561,26.0811,25.9893,25.9976,113800.0
2008-01-07 14:05:00,31.16,31.17,31.13,31.15,67600.0,26.006,26.0143,25.9809,25.9976,67600.0
2008-01-07 14:10:00,31.14,31.19,31.14,31.14,146000.0,25.9893,26.031,25.9893,25.9893,146000.0
2008-01-07 14:15:00,31.15,31.18,31.11,31.16,124500.0,25.9976,26.0227,25.9642,26.006,124500.0
2008-01-07 14:20:00,31.16,31.2,31.14,31.2,79900.0,26.006,26.0394,25.9893,26.0394,79900.0
2008-01-07 14:25:00,31.19,31.2,31.08,31.08,134800.0,26.031,26.0394,25.9392,25.9392,134800.0
2008-01-07 14:30:00,31.08,31.13,31.04,31.11,122500.0,25.9392,25.9809,25.9058,25.9642,122500.0
2008-01-07 14:35:00,31.11,31.15,31.07,31.14,53400.0,25.9642,25.9976,25.9309,25.9893,53400.0
2008-01-07 14:40:00,31.15,31.16,31.1,31.12,86200.0,25.9976,26.006,25.9559,25.9726,86200.0
2008-01-07 14:45:00,31.12,31.12,31.02,31.04,59400.0,25.9726,25.9726,25.8891,25.9058,59400.0
2008-01-07 14:50:00,31.04,31.05,30.96,30.98,163400.0,25.9058,25.9142,25.8391,25.8558,163400.0
2008-01-07 14:55:00,30.97,31.06,30.93,31.06,142600.0,25.8474,25.9225,25.814,25.9225,142600.0
2008-01-07 15:00:00,31.05,31.08,31.01,31.07,165100.0,25.9142,25.9392,25.8808,25.9309,165100.0
2008-01-07 15:05:00,31.07,31.08,31.02,31.03,87800.0,25.9309,25.9392,25.8891,25.8975,87800.0
2008-01-07 15:10:00,31.03,31.07,30.99,30.99,108100.0,25.8975,25.9309,25.8641,25.8641,108100.0
2008-01-07 15:15:00,30.99,31.03,30.95,31.02,179300.0,25.8641,25.8975,25.8307,25.8891,179300.0
2008-01-07 15:20:00,31.02,31.03,30.95,30.96,155400.0,25.8891,25.8975,25.8307,25.8391,155400.0
2008-01-07 15:25:00,30.95,30.96,30.91,30.93,165200.0,25.8307,25.8391,25.7973,25.814,165200.0
2008-01-07 15:30:00,30.93,30.99,30.92,30.99,181100.0,25.814,25.8641,25.8057,25.8641,181100.0
2008-01-07 15:35:00,31.0,31.01,30.96,31.0,540300.0,25.8724,25.8808,25.8391,25.8724,540300.0
2008-01-07 15:40:00,31.0,31.07,30.99,31.05,294200.0,25.8724,25.9309,25.8641,25.9142,294200.0
2008-01-07 15:45:00,31.05,31.17,31.02,31.17,258500.0,25.9142,26.0143,25.8891,26.0143,258500.0
2008-01-07 15:50:00,31.17,31.26,31.15,31.22,470100.0,26.0143,26.0894,25.9976,26.0561,470100.0
2008-01-07 15:55:00,31.22,31.23,31.14,31.18,720300.0,26.0561,26.0644,25.9893,26.0227,720300.0
2008-01-08 09:30:00,31.25,31.5,31.25,31.4,257200.0,26.0811,26.2897,26.0811,26.2063,257200.0
2008-01-08 09:35:00,31.38,31.42,31.33,31.34,328800.0,26.1896,26.223,26.1479,26.1562,328800.0
2008-01-08 09:40:00,31.34,31.35,31.28,31.3,97900.0,26.1562,26.1646,26.1061,26.1228,97900.0
2008-01-08 09:45:00,31.3,31.33,31.26,31.3,177800.0,26.1228,26.1479,26.0894,26.1228,177800.0
2008-01-08 09:50:00,31.3,31.32,31.28,31.3,104300.0,26.1228,26.1395,26.1061,26.1228,104300.0
2008-01-08 09:55:00,31.3,31.31,31.1,31.22,111800.0,26.1228,26.1312,25.9559,26.0561,111800.0
2008-01-08 10:00:00,31.21,31.33,31.19,31.29,120100.0,26.0477,26.1479,26.031,26.1145,120100.0
2008-01-08 10:05:00,31.3,31.39,31.3,31.35,85000.0,26.1228,26.1979,26.1228,26.1646,85000.0
2008-01-08 10:10:00,31.35,31.35,31.29,31.32,142200.0,26.1646,26.1646,26.1145,26.1395,142200.0
2008-01-08 10:15:00,31.31,31.38,31.31,31.37,96800.0,26.1312,26.1896,26.1312,26.1812,96800.0
2008-01-08 10:20:00,31.38,31.41,31.36,31.41,80800.0,26.1896,26.2146,26.1729,26.2146,80800.0
2008-01-08 10:25:00,31.41,31.46,31.39,31.4,150900.0,26.2146,26.2564,26.1979,26.2063,150900.0
2008-01-08 10:30:00,31.4,31.41,31.35,31.35,132600.0,26.2063,26.2146,26.1646,26.1646,132600.0
2008-01-08 10:35:00,31.35,31.36,31.31,31.34,91800.0,26.1646,26.1729,26.1312,26.1562,91800.0
2008-01-08 10:40:00,31.35,31.38,31.34,31.34,90200.0,26.1646,26.1896,26.1562,26.1562,90200.0
2008-01-08 10:45:00,31.35,31.37,31.32,31.34,100600.0,26.1646,26.1812,26.1395,26.1562,100600.0
2008-01-08 10:50:00,31.33,31.36,31.32,31.34,66000.0,26.1479,26.1729,26.1395,26.1562,66000.0
2008-01-08 10:55:00,31.34,31.34,31.24,31.26,96600.0,26.1562,26.1562,26.0727,26.0894,96600.0
2008-01-08 11:00:00,31.26,31.31,31.25,31.3,530400.0,26.0894,26.1312,26.0811,26.1228,530400.0
2008-01-08 11:05:00,31.31,31.31,31.24,31.3,114600.0,26.1312,26.1312,26.0727,26.1228,114600.0
2008-01-08 11:10:00,31.3,31.3,31.23,31.24,95200.0,26.1228,26.1228,26.0644,26.0727,95200.0
2008-01-08 11:15:00,31.24,31.25,31.19,31.25,139000.0,26.0727,26.0811,26.031,26.0811,139000.0
2008-01-08 11:20:00,31.26,31.28,31.19,31.27,68000.0,26.0894,26.1061,26.031,26.0978,68000.0
2008-01-08 11:25:00,31.28,31.29,31.26,31.27,60400.0,26.1061,26.1145,26.0894,26.0978,60400.0
2008-01-08 11:30:00,31.27,31.27,31.21,31.21,73000.0,26.0978,26.0978,26.0477,26.0477,73000.0
2008-01-08 11:35:00,31.22,31.24,31.2,31.22,39400.0,26.0561,26.0727,26.0394,26.0561,39400.0
2008-01-08 11:40:00,31.22,31.4,31.2,31.23,139800.0,26.0561,26.2063,26.0394,26.0644,139800.0
2008-01-08 11:45:00,31.23,31.23,31.19,31.21,255000.0,26.0644,26.0644,26.031,26.0477,255000.0
2008-01-08 11:50:00,31.2,31.4,31.16,31.19,170200.0,26.0394,26.2063,26.006,26.031,170200.0
2008-01-08 11:55:00,31.19,31.28,31.18,31.24,113400.0,26.031,26.1061,26.0227,26.0727,113400.0
2008-01-08 12:00:00,31.25,31.25,31.12,31.18,101700.0,26.0811,26.0811,25.9726,26.0227,101700.0
2008-01-08 12:05:00,31.19,31.23,31.18,31.22,119800.0,26.031,26.0644,26.0227,26.0561,119800.0
2008-01-08 12:10:00,31.22,31.23,31.19,31.2,66200.0,26.0561,26.0644,26.031,26.0394,66200.0
2008-01-08 12:15:00,31.2,31.2,31.18,31.18,95100.0,26.0394,26.0394,26.0227,26.0227,95100.0
2008-01-08 12:20:00,31.18,31.22,31.17,31.2,64300.0,26.0227,26.0561,26.0143,26.0394,64300.0
2008-01-08 12:25:00,31.2,31.23,31.19,31.2,43000.0,26.0394,26.0644,26.031,26.0394,43000.0
2008-01-08 12:30:00,31.21,31.23,31.16,31.17,83900.0,26.0477,26.0644,26.006,26.0143,83900.0
2008-01-08 12:35:00,31.16,31.22,31.15,31.21,72600.0,26.006,26.0561,25.9976,26.0477,72600.0
2008-01-08 12:40:00,31.22,31.22,31.19,31.19,70000.0,26.0561,26.0561,26.031,26.031,70000.0
2008-01-08 12:45:00,31.19,31.22,31.15,31.21,132900.0,26.031,26.0561,25.9976,26.0477,132900.0
2008-01-08 12:50:00,31.21,31.22,31.17,31.19,79000.0,26.0477,26.0561,26.0143,26.031,79000.0
2008-01-08 12:55:00,31.19,31.19,31.15,31.18,82200.0,26.031,26.031,25.9976,26.0227,82200.0
2008-01-08 13:00:00,31.19,31.19,31.11,31.15,76800.0,26.031,26.031,25.9642,25.9976,76800.0
2008-01-08 13:05:00,31.15,31.3,31.14,31.28,162500.0,25.9976,26.1228,25.9893,26.1061,162500.0
2008-01-08 13:10:00,31.28,31.36,31.26,31.35,82900.0,26.1061,26.1729,26.0894,26.1646,82900.0
2008-01-08 13:15:00,31.35,31.35,31.29,31.3,126000.0,26.1646,26.1646,26.1145,26.1228,126000.0
2008-01-08 13:20:00,31.3,31.3,31.26,31.27,77800.0,26.1228,26.1228,26.0894,26.0978,77800.0
2008-01-08 13:25:00,31.26,31.34,31.25,31.32,67300.0,26.0894,26.1562,26.0811,26.1395,67300.0
2008-01-08 13:30:00,31.31,31.32,31.26,31.29,65400.0,26.1312,26.1395,26.0894,26.1145,65400.0
2008-01-08 13:35:00,31.29,31.29,31.18,31.2,107300.0,26.1145,26.1145,26.0227,26.0394,107300.0
2008-01-08 13:40:00,31.2,31.21,31.14,31.16,124900.0,26.0394,26.0477,25.9893,26.006,124900.0
2008-01-08 13:45:00,31.16,31.24,31.13,31.22,134800.0,26.006,26.0727,25.9809,26.0561,134800.0
2008-01-08 13:50:00,31.23,31.32,31.22,31.29,91000.0,26.0644,26.1395,26.0561,26.1145,91000.0
2008-01-08 13:55:00,31.29,31.32,31.26,31.3,128900.0,26.1145,26.1395,26.0894,26.1228,128900.0
2008-01-08 14:00:00,31.3,31.3,31.22,31.22,164400.0,26.1228,26.1228,26.0561,26.0561,164400.0
2008-01-08 14:05:00,31.22,31.23,31.18,31.21,91700.0,26.0561,26.0644,26.0227,26.0477,91700.0
2008-01-08 14:10:00,31.21,31.27,31.21,31.24,76600.0,26.0477,26.0978,26.0477,26.0727,76600.0
2008-01-08 14:15:00,31.23,31.24,31.2,31.23,99700.0,26.0644,26.0727,26.0394,26.0644,99700.0
2008-01-08 14:20:00,31.23,31.25,31.19,31.22,134700.0,26.0644,26.0811,26.031,26.0561,134700.0
2008-01-08 14:25:00,31.21,31.27,31.2,31.22,169700.0,26.0477,26.0978,26.0394,26.0561,169700.0
2008-01-08 14:30:00,31.23,31.26,31.22,31.22,87300.0,26.0644,26.0894,26.0561,26.0561,87300.0
2008-01-08 14:35:00,31.22,31.23,31.15,31.16,175100.0,26.0561,26.0644,25.9976,26.006,175100.0
2008-01-08 14:40:00,31.16,31.18,31.09,31.11,200800.0,26.006,26.0227,25.9476,25.9642,200800.0
2008-01-08 14:45:00,31.11,31.12,30.95,31.07,251000.0,25.9642,25.9726,25.8307,25.9309,251000.0
2008-01-08 14:50:00,31.07,31.12,31.05,31.07,240400.0,25.9309,25.9726,25.9142,25.9309,240400.0
2008-01-08 14:55:00,31.06,31.08,30.97,30.98,113600.0,25.9225,25.9392,25.8474,25.8558,113600.0
2008-01-08 15:00:00,30.98,31.02,30.95,30.96,210700.0,25.8558,25.8891,25.8307,25.8391,210700.0
2008-01-08 15:05:00,30.97,31.01,30.95,30.95,131300.0,25.8474,25.8808,25.8307,25.8307,131300.0
2008-01-08 15:10:00,30.96,30.97,30.85,30.86,201300.0,25.8391,25.8474,25.7473,25.7556,201300.0
2008-01-08 15:15:00,30.86,30.9,30.84,30.87,313800.0,25.7556,25.789,25.7389,25.7639,313800.0
2008-01-08 15:20:00,30.87,30.88,30.68,30.68,379300.0,25.7639,25.7723,25.6054,25.6054,379300.0
2008-01-08 15:25:00,30.68,30.75,30.67,30.73,232200.0,25.6054,25.6638,25.597,25.6471,232200.0
2008-01-08 15:30:00,30.73,30.85,30.71,30.85,257200.0,25.6471,25.7473,25.6304,25.7473,257200.0
2008-01-08 15:35:00,30.85,30.85,30.73,30.76,311700.0,25.7473,25.7473,25.6471,25.6721,311700.0
2008-01-08 15:40:00,30.76,30.77,30.69,30.71,360500.0,25.6721,25.6805,25.6137,25.6304,360500.0
2008-01-08 15:45:00,30.71,30.73,30.66,30.67,358900.0,25.6304,25.6471,25.5887,25.597,358900.0
2008-01-08 15:50:00,30.67,30.68,30.58,30.6,453900.0,25.597,25.6054,25.5219,25.5386,453900.0
2008-01-08 15:55:00,30.59,30.6,30.46,30.48,675800.0,25.5303,25.5386,25.4218,25.4385,675800.0
2008-01-09 09:30:00,30.57,30.59,30.29,30.33,305200.0,25.5136,25.5303,25.2799,25.3133,305200.0
2008-01-09 09:35:00,30.33,30.36,30.26,30.27,167800.0,25.3133,25.3383,25.2548,25.2632,167800.0
2008-01-09 09:40:00,30.28,30.43,30.18,30.4,391000.0,25.2715,25.3967,25.1881,25.3717,391000.0
2008-01-09 09:45:00,30.39,30.41,30.28,30.37,505700.0,25.3633,25.38,25.2715,25.3466,505700.0
2008-01-09 09:50:00,30.38,30.38,30.15,30.15,237400.0,25.355,25.355,25.163,25.163,237400.0
2008-01-09 09:55:00,30.15,30.24,30.13,30.15,200600.0,25.163,25.2382,25.1463,25.163,200600.0
2008-01-09 10:00:00,30.16,30.25,30.09,30.24,312500.0,25.1714,25.2465,25.113,25.2382,312500.0
2008-01-09 10:05:00,30.23,30.23,30.16,30.2,187900.0,25.2298,25.2298,25.1714,25.2048,187900.0
2008-01-09 10:10:00,30.2,30.23,30.16,30.2,123700.0,25.2048,25.2298,25.1714,25.2048,123700.0
2008-01-09 10:15:00,30.21,30.22,30.12,30.21,144100.0,25.2131,25.2215,25.138,25.2131,144100.0
2008-01-09 10:20:00,30.2,30.21,30.16,30.19,173200.0,25.2048,25.2131,25.1714,25.1964,173200.0
2008-01-09 10:25:00,30.18,30.2,30.1,30.15,169500.0,25.1881,25.2048,25.1213,25.163,169500.0
2008-01-09 10:30:00,30.15,30.23,30.15,30.19,171700.0,25.163,25.2298,25.163,25.1964,171700.0
2008-01-09 10:35:00,30.19,30.23,30.16,30.23,111800.0,25.1964,25.2298,25.1714,25.2298,111800.0
2008-01-09 10:40:00,30.22,30.22,30.16,30.17,117100.0,25.2215,25.2215,25.1714,25.1797,117100.0
2008-01-09 10:45:00,30.18,30.2,30.16,30.17,80600.0,25.1881,25.2048,25.1714,25.1797,80600.0
2008-01-09 10:50:00,30.17,30.21,30.15,30.17,80500.0,25.1797,25.2131,25.163,25.1797,80500.0
2008-01-09 10:55:00,30.16,30.17,30.05,30.08,132400.0,25.1714,25.1797,25.0796,25.1046,132400.0
2008-01-09 11:00:00,30.08,30.12,29.99,29.99,179100.0,25.1046,25.138,25.0295,25.0295,179100.0
2008-01-09 11:05:00,29.99,30.0,29.9,29.96,340100.0,25.0295,25.0378,24.9544,25.0045,340100.0
2008-01-09 11:10:00,29.96,29.99,29.94,29.97,251900.0,25.0045,25.0295,24.9878,25.0128,251900.0
2008-01-09 11:15:00,29.97,29.97,29.88,29.91,149200.0,25.0128,25.0128,24.9377,24.9627,149200.0
2008-01-09 11:20:00,29.91,29.93,29.88,29.9,112600.0,24.9627,24.9794,24.9377,24.9544,112600.0
2008-01-09 11:25:00,29.9,29.93,29.77,29.79,289000.0,24.9544,24.9794,24.8459,24.8626,289000.0
2008-01-09 11:30:00,29.79,29.82,29.77,29.78,317700.0,24.8626,24.8876,24.8459,24.8542,317700.0
2008-01-09 11:35:00,29.78,29.82,29.77,29.79,200200.0,24.8542,24.8876,24.8459,24.8626,200200.0
2008-01-09 11:40:00,29.79,29.8,29.74,29.75,269300.0,24.8626,24.8709,24.8209,24.8292,269300.0
2008-01-09 11:45:00,29.75,29.78,29.71,29.72,324200.0,24.8292,24.8542,24.7958,24.8042,324200.0
2008-01-09 11:50:00,29.72,29.73,29.62,29.72,327500.0,24.8042,24.8125,24.7207,24.8042,327500.0
2008-01-09 11:55:00,29.71,29.72,29.67,29.71,180200.0,24.7958,24.8042,24.7624,24.7958,180200.0
2008-01-09 12:00:00,29.71,29.79,29.65,29.75,238000.0,24.7958,24.8626,24.7457,24.8292,238000.0
2008-01-09 12:05:00,29.75,29.77,29.7,29.7,121800.0,24.8292,24.8459,24.7875,24.7875,121800.0
2008-01-09 12:10:00,29.71,29.72,29.7,29.7,112400.0,24.7958,24.8042,24.7875,24.7875,112400.0
2008-01-09 12:15:00,29.71,29.73,29.66,29.72,246300.0,24.7958,24.8125,24.7541,24.8042,246300.0
2008-01-09 12:20:00,29.72,29.72,29.68,29.69,174200.0,24.8042,24.8042,24.7708,24.7791,174200.0
2008-01-09 12:25:00,29.69,29.72,29.66,29.68,311400.0,24.7791,24.8042,24.7541,24.7708,311400.0
2008-01-09 12:30:00,29.68,29.71,29.66,29.7,212900.0,24.7708,24.7958,24.7541,24.7875,212900.0
2008-01-09 12:35:00,29.7,29.7,29.63,29.64,187900.0,24.7875,24.7875,24.729,24.7374,187900.0
2008-01-09 12:40:00,29.64,29.65,29.51,29.52,321600.0,24.7374,24.7457,24.6289,24.6372,321600.0
2008-01-09 12:45:00,29.51,29.55,29.51,29.54,242200.0,24.6289,24.6623,24.6289,24.6539,242200.0
2008-01-09 12:50:00,29.54,29.55,29.53,29.54,217100.0,24.6539,24.6623,24.6456,24.6539,217100.0
2008-01-09 12:55:00,29.53,29.54,29.51,29.53,146900.0,24.6456,24.6539,24.6289,24.6456,146900.0
2008-01-09 13:00:00,29.53,29.6,29.52,29.6,179800.0,24.6456,24.704,24.6372,24.704,179800.0
2008-01-09 13:05:00,29.6,29.64,29.57,29.58,293600.0,24.704,24.7374,24.679,24.6873,293600.0
2008-01-09 13:10:00,29.59,29.6,29.52,29.54,122700.0,24.6957,24.704,24.6372,24.6539,122700.0
2008-01-09 13:15:00,29.54,29.56,29.5,29.54,167900.0,24.6539,24.6706,24.6206,24.6539,167900.0
2008-01-09 13:20:00,29.53,29.6,29.52,29.58,153100.0,24.6456,24.704,24.6372,24.6873,153100.0
2008-01-09 13:25:00,29.57,29.57,29.53,29.53,200900.0,24.679,24.679,24.6456,24.6456,200900.0
2008-01-09 13:30:00,29.54,29.55,29.51,29.53,208000.0,24.6539,24.6623,24.6289,24.6456,208000.0
2008-01-09 13:35:00,29.55,29.56,29.52,29.54,201500.0,24.6623,24.6706,24.6372,24.6539,201500.0
2008-01-09 13:40:00,29.54,29.55,29.41,29.46,329000.0,24.6539,24.6623,24.5454,24.5872,329000.0
2008-01-09 13:45:00,29.46,29.48,29.42,29.46,271500.0,24.5872,24.6039,24.5538,24.5872,271500.0
2008-01-09 13:50:00,29.46,29.48,29.42,29.42,336100.0,24.5872,24.6039,24.5538,24.5538,336100.0
2008-01-09 13:55:00,29.42,29.45,29.42,29.42,152300.0,24.5538,24.5788,24.5538,24.5538,152300.0
2008-01-09 14:00:00,29.43,29.43,29.36,29.42,244700.0,24.5621,24.5621,24.5037,24.5538,244700.0
2008-01-09 14:05:00,29.42,29.42,29.32,29.38,259300.0,24.5538,24.5538,24.4703,24.5204,259300.0
2008-01-09 14:10:00,29.37,29.4,29.27,29.28,353400.0,24.5121,24.5371,24.4286,24.4369,353400.0
2008-01-09 14:15:00,29.28,29.28,29.2,29.27,486200.0,24.4369,24.4369,24.3702,24.4286,486200.0
2008-01-09 14:20:00,29.27,29.36,29.27,29.34,446800.0,24.4286,24.5037,24.4286,24.487,446800.0
2008-01-09 14:25:00,29.33,29.45,29.33,29.45,239100.0,24.4787,24.5788,24.4787,24.5788,239100.0
2008-01-09 14:30:00,29.45,29.52,29.43,29.52,306800.0,24.5788,24.6372,24.5621,24.6372,306800.0
2008-01-09 14:35:00,29.52,29.57,29.51,29.56,346400.0,24.6372,24.679,24.6289,24.6706,346400.0
2008-01-09 14:40:00,29.55,29.56,29.5,29.51,266100.0,24.6623,24.6706,24.6206,24.6289,266100.0
2008-01-09 14:45:00,29.5,29.69,29.49,29.68,386600.0,24.6206,24.7791,24.6122,24.7708,386600.0
2008-01-09 14:50:00,29.68,29.72,29.67,29.7,239400.0,24.7708,24.8042,24.7624,24.7875,239400.0
2008-01-09 14:55:00,29.7,29.7,29.64,29.68,185900.0,24.7875,24.7875,24.7374,24.7708,185900.0
2008-01-09 15:00:00,29.68,29.78,29.68,29.78,269700.0,24.7708,24.8542,24.7708,24.8542,269700.0
2008-01-09 15:05:00,29.77,29.91,29.77,29.87,642000.0,24.8459,24.9627,24.8459,24.9294,642000.0
2008-01-09 15:10:00,29.87,29.89,29.79,29.86,260500.0,24.9294,24.946,24.8626,24.921,260500.0
2008-01-09 15:15:00,29.86,29.96,29.82,29.96,295200.0,24.921,25.0045,24.8876,25.0045,295200.0
2008-01-09 15:20:00,29.96,29.99,29.93,29.97,407700.0,25.0045,25.0295,24.9794,25.0128,407700.0
2008-01-09 15:25:00,29.98,30.0,29.88,29.9,931800.0,25.0212,25.0378,24.9377,24.9544,931800.0
2008-01-09 15:30:00,29.91,29.91,29.8,29.83,421800.0,24.9627,24.9627,24.8709,24.896,421800.0
2008-01-09 15:35:00,29.84,29.98,29.83,29.98,389000.0,24.9043,25.0212,24.896,25.0212,389000.0
2008-01-09 15:40:00,29.98,30.11,29.97,30.07,455600.0,25.0212,25.1297,25.0128,25.0963,455600.0
2008-01-09 15:45:00,30.08,30.21,30.06,30.06,1066000.0,25.1046,25.2131,25.0879,25.0879,1066000.0
2008-01-09 15:50:00,30.06,30.16,30.04,30.14,749200.0,25.0879,25.1714,25.0712,25.1547,749200.0
2008-01-09 15:55:00,30.14,30.19,30.1,30.12,770200.0,25.1547,25.1964,25.1213,25.138,770200.0
2008-01-10 09:30:00,29.9,30.26,29.9,30.09,367400.0,24.9544,25.2548,24.9544,25.113,367400.0
2008-01-10 09:35:00,30.08,30.14,29.98,30.13,147900.0,25.1046,25.1547,25.0212,25.1463,147900.0
2008-01-10 09:40:00,30.12,30.3,29.97,30.24,249900.0,25.138,25.2882,25.0128,25.2382,249900.0
2008-01-10 09:45:00,30.24,30.44,30.23,30.42,271100.0,25.2382,25.4051,25.2298,25.3884,271100.0
2008-01-10 09:50:00,30.42,30.49,30.4,30.45,232600.0,25.3884,25.4468,25.3717,25.4134,232600.0
2008-01-10 09:55:00,30.45,30.46,30.33,30.35,124100.0,25.4134,25.4218,25.3133,25.33,124100.0
2008-01-10 10:00:00,30.36,30.46,30.35,30.46,79700.0,25.3383,25.4218,25.33,25.4218,79700.0
2008-01-10 10:05:00,30.46,30.46,30.4,30.4,126100.0,25.4218,25.4218,25.3717,25.3717,126100.0
2008-01-10 10:10:00,30.39,30.42,30.38,30.42,92500.0,25.3633,25.3884,25.355,25.3884,92500.0
2008-01-10 10:15:00,30.41,30.47,30.41,30.47,110500.0,25.38,25.4301,25.38,25.4301,110500.0
2008-01-10 10:20:00,30.46,30.52,30.44,30.5,114800.0,25.4218,25.4718,25.4051,25.4551,114800.0
2008-01-10 10:25:00,30.5,30.51,30.43,30.48,132400.0,25.4551,25.4635,25.3967,25.4385,132400.0
2008-01-10 10:30:00,30.49,30.52,30.47,30.49,111600.0,25.4468,25.4718,25.4301,25.4468,111600.0
2008-01-10 10:35:00,30.49,30.5,30.45,30.47,112100.0,25.4468,25.4551,25.4134,25.4301,112100.0
2008-01-10 10:40:00,30.47,30.49,30.45,30.48,114100.0,25.4301,25.4468,25.4134,25.4385,114100.0
2008-01-10 10:45:00,30.48,30.49,30.3,30.3,105700.0,25.4385,25.4468,25.2882,25.2882,105700.0
2008-01-10 10:50:00,30.31,30.31,30.26,30.27,77400.0,25.2966,25.2966,25.2548,25.2632,77400.0
2008-01-10 10:55:00,30.27,30.34,30.23,30.34,86700.0,25.2632,25.3216,25.2298,25.3216,86700.0
2008-01-10 11:00:00,30.34,30.34,30.25,30.26,87900.0,25.3216,25.3216,25.2465,25.2548,87900.0
2008-01-10 11:05:00,30.26,30.32,30.26,30.31,108000.0,25.2548,25.3049,25.2548,25.2966,108000.0
2008-01-10 11:10:00,30.32,30.43,30.31,30.37,84700.0,25.3049,25.3967,25.2966,25.3466,84700.0
2008-01-10 11:15:00,30.38,30.4,30.34,30.36,81100.0,25.355,25.3717,25.3216,25.3383,81100.0
2008-01-10 11:20:00,30.36,30.36,30.31,30.34,80400.0,25.3383,25.3383,25.2966,25.3216,80400.0
2008-01-10 11:25:00,30.35,30.41,30.34,30.36,74900.0,25.33,25.38,25.3216,25.3383,74900.0
2008-01-10 11:30:00,30.37,30.39,30.33,30.35,47300.0,25.3466,25.3633,25.3133,25.33,47300.0
2008-01-10 11:35:00,30.35,30.35,30.31,30.33,59000.0,25.33,25.33,25.2966,25.3133,59000.0
2008-01-10 11:40:00,30.33,30.34,30.29,30.31,99700.0,25.3133,25.3216,25.2799,25.2966,99700.0
2008-01-10 11:45:00,30.31,30.36,30.3,30.36,59200.0,25.2966,25.3383,25.2882,25.3383,59200.0
2008-01-10 11:50:00,30.36,30.4,30.35,30.35,115200.0,25.3383,25.3717,25.33,25.33,115200.0
2008-01-10 11:55:00,30.35,30.38,30.34,30.37,37000.0,25.33,25.355,25.3216,25.3466,37000.0
2008-01-10 12:00:00,30.38,30.43,30.37,30.42,97000.0,25.355,25.3967,25.3466,25.3884,97000.0
2008-01-10 12:05:00,30.43,30.43,30.37,30.41,91100.0,25.3967,25.3967,25.3466,25.38,91100.0
2008-01-10 12:10:00,30.41,30.47,30.39,30.46,91300.0,25.38,25.4301,25.3633,25.4218,91300.0
2008-01-10 12:15:00,30.46,30.56,30.44,30.5,336800.0,25.4218,25.5052,25.4051,25.4551,336800.0
2008-01-10 12:20:00,30.5,30.68,30.5,30.68,288900.0,25.4551,25.6054,25.4551,25.6054,288900.0
2008-01-10 12:25:00,30.67,30.7,30.64,30.66,364000.0,25.597,25.6221,25.572,25.5887,364000.0
2008-01-10 12:30:00,30.65,30.73,30.64,30.7,277700.0,25.5803,25.6471,25.572,25.6221,277700.0
2008-01-10 12:35:00,30.71,30.72,30.59,30.6,250200.0,25.6304,25.6388,25.5303,25.5386,250200.0
2008-01-10 12:40:00,30.6,30.61,30.51,30.6,95200.0,25.5386,25.547,25.4635,25.5386,95200.0
2008-01-10 12:45:00,30.6,30.61,30.55,30.61,130200.0,25.5386,25.547,25.4969,25.547,130200.0
2008-01-10 12:50:00,30.61,30.68,30.59,30.65,69400.0,25.547,25.6054,25.5303,25.5803,69400.0
2008-01-10 12:55:00,30.65,30.74,30.65,30.71,82800.0,25.5803,25.6554,25.5803,25.6304,82800.0
2008-01-10 13:00:00,30.71,30.73,30.63,30.7,104200.0,25.6304,25.6471,25.5636,25.6221,104200.0
2008-01-10 13:05:00,30.7,30.73,30.68,30.7,171800.0,25.6221,25.6471,25.6054,25.6221,171800.0
2008-01-10 13:10:00,30.71,30.72,30.57,30.59,103400.0,25.6304,25.6388,25.5136,25.5303,103400.0
2008-01-10 13:15:00,30.6,30.62,30.53,30.59,90200.0,25.5386,25.5553,25.4802,25.5303,90200.0
2008-01-10 13:20:00,30.6,30.66,30.58,30.6,151000.0,25.5386,25.5887,25.5219,25.5386,151000.0
2008-01-10 13:25:00,30.6,30.63,30.56,30.57,129700.0,25.5386,25.5636,25.5052,25.5136,129700.0
2008-01-10 13:30:00,30.56,30.59,30.41,30.41,116300.0,25.5052,25.5303,25.38,25.38,116300.0
2008-01-10 13:35:00,30.42,30.48,30.35,30.47,213000.0,25.3884,25.4385,25.33,25.4301,213000.0
2008-01-10 13:40:00,30.46,30.48,30.4,30.47,97200.0,25.4218,25.4385,25.3717,25.4301,97200.0
2008-01-10 13:45:00,30.47,30.48,30.44,30.45,56500.0,25.4301,25.4385,25.4051,25.4134,56500.0
2008-01-10 13:50:00,30.45,30.46,30.33,30.34,97700.0,25.4134,25.4218,25.3133,25.3216,97700.0
2008-01-10 13:55:00,30.35,30.37,30.33,30.34,57500.0,25.33,25.3466,25.3133,25.3216,57500.0
2008-01-10 14:00:00,30.34,30.44,30.33,30.43,168900.0,25.3216,25.4051,25.3133,25.3967,168900.0
2008-01-10 14:05:00,30.44,30.45,30.37,30.43,85200.0,25.4051,25.4134,25.3466,25.3967,85200.0
2008-01-10 14:10:00,30.44,30.48,30.41,30.44,67700.0,25.4051,25.4385,25.38,25.4051,67700.0
2008-01-10 14:15:00,30.44,30.68,30.41,30.67,158900.0,25.4051,25.6054,25.38,25.597,158900.0
2008-01-10 14:20:00,30.68,30.69,30.59,30.65,113800.0,25.6054,25.6137,25.5303,25.5803,113800.0
2008-01-10 14:25:00,30.65,30.71,30.63,30.65,99400.0,25.5803,25.6304,25.5636,25.5803,99400.0
2008-01-10 14:30:00,30.66,30.73,30.64,30.67,77800.0,25.5887,25.6471,25.572,25.597,77800.0
2008-01-10 14:35:00,30.67,30.85,30.66,30.83,130600.0,25.597,25.7473,25.5887,25.7306,130600.0
2008-01-10 14:40:00,30.84,30.87,30.84,30.86,136400.0,25.7389,25.7639,25.7389,25.7556,136400.0
2008-01-10 14:45:00,30.86,30.88,30.83,30.83,118500.0,25.7556,25.7723,25.7306,25.7306,118500.0
2008-01-10 14:50:00,30.83,30.89,30.83,30.85,164100.0,25.7306,25.7806,25.7306,25.7473,164100.0
2008-01-10 14:55:00,30.85,30.94,30.82,30.84,208000.0,25.7473,25.8224,25.7222,25.7389,208000.0
2008-01-10 15:00:00,30.84,30.84,30.79,30.81,173600.0,25.7389,25.7389,25.6972,25.7139,173600.0
2008-01-10 15:05:00,30.8,30.82,30.77,30.78,270500.0,25.7055,25.7222,25.6805,25.6888,270500.0
2008-01-10 15:10:00,30.78,30.81,30.76,30.79,348400.0,25.6888,25.7139,25.6721,25.6972,348400.0
2008-01-10 15:15:00,30.8,30.84,30.75,30.76,172200.0,25.7055,25.7389,25.6638,25.6721,172200.0
2008-01-10 15:20:00,30.77,30.82,30.7,30.73,129600.0,25.6805,25.7222,25.6221,25.6471,129600.0
2008-01-10 15:25:00,30.74,30.81,30.72,30.8,100000.0,25.6554,25.7139,25.6388,25.7055,100000.0
2008-01-10 15:30:00,30.8,30.83,30.77,30.83,203000.0,25.7055,25.7306,25.6805,25.7306,203000.0
2008-01-10 15:35:00,30.83,30.83,30.77,30.8,174600.0,25.7306,25.7306,25.6805,25.7055,174600.0
2008-01-10 15:40:00,30.8,30.82,30.72,30.73,242100.0,25.7055,25.7222,25.6388,25.6471,242100.0
2008-01-10 15:45:00,30.73,30.75,30.69,30.69,234900.0,25.6471,25.6638,25.6137,25.6137,234900.0
2008-01-10 15:50:00,30.69,30.73,30.68,30.7,303000.0,25.6137,25.6471,25.6054,25.6221,303000.0
2008-01-10 15:55:00,30.71,30.73,30.68,30.69,414700.0,25.6304,25.6471,25.6054,25.6137,414700.0
2008-01-11 09:30:00,30.45,30.88,30.45,30.73,390800.0,25.4134,25.7723,25.4134,25.6471,390800.0
2008-01-11 09:35:00,30.73,30.76,30.57,30.59,140500.0,25.6471,25.6721,25.5136,25.5303,140500.0
2008-01-11 09:40:00,30.58,30.64,30.45,30.59,376700.0,25.5219,25.572,25.4134,25.5303,376700.0
2008-01-11 09:45:00,30.59,30.78,30.49,30.77,144000.0,25.5303,25.6888,25.4468,25.6805,144000.0
2008-01-11 09:50:00,30.78,30.88,30.71,30.75,229100.0,25.6888,25.7723,25.6304,25.6638,229100.0
2008-01-11 09:55:00,30.75,30.77,30.71,30.77,192000.0,25.6638,25.6805,25.6304,25.6805,192000.0
2008-01-11 10:00:00,30.76,30.77,30.6,30.61,95000.0,25.6721,25.6805,25.5386,25.547,95000.0
2008-01-11 10:05:00,30.61,30.61,30.44,30.5,170100.0,25.547,25.547,25.4051,25.4551,170100.0
2008-01-11 10:10:00,30.5,30.68,30.5,30.65,110900.0,25.4551,25.6054,25.4551,25.5803,110900.0
2008-01-11 10:15:00,30.65,30.68,30.57,30.57,87600.0,25.5803,25.6054,25.5136,25.5136,87600.0
2008-01-11 10:20:00,30.57,30.62,30.55,30.57,98100.0,25.5136,25.5553,25.4969,25.5136,98100.0
2008-01-11 10:25:00,30.57,30.61,30.55,30.58,77600.0,25.5136,25.547,25.4969,25.5219,77600.0
2008-01-11 10:30:00,30.58,30.59,30.45,30.46,116700.0,25.5219,25.5303,25.4134,25.4218,116700.0
2008-01-11 10:35:00,30.46,30.49,30.36,30.41,170500.0,25.4218,25.4468,25.3383,25.38,170500.0
2008-01-11 10:40:00,30.41,30.5,30.37,30.38,105800.0,25.38,25.4551,25.3466,25.355,105800.0
2008-01-11 10:45:00,30.39,30.49,30.37,30.48,102100.0,25.3633,25.4468,25.3466,25.4385,102100.0
2008-01-11 10:50:00,30.47,30.56,30.45,30.55,143100.0,25.4301,25.5052,25.4134,25.4969,143100.0
2008-01-11 10:55:00,30.56,30.56,30.53,30.55,43900.0,25.5052,25.5052,25.4802,25.4969,43900.0
2008-01-11 11:00:00,30.56,30.56,30.51,30.51,115600.0,25.5052,25.5052,25.4635,25.4635,115600.0
2008-01-11 11:05:00,30.51,30.56,30.49,30.55,122800.0,25.4635,25.5052,25.4468,25.4969,122800.0
2008-01-11 11:10:00,30.55,30.58,30.51,30.56,64600.0,25.4969,25.5219,25.4635,25.5052,64600.0
2008-01-11 11:15:00,30.57,30.58,30.49,30.5,65200.0,25.5136,25.5219,25.4468,25.4551,65200.0
2008-01-11 11:20:00,30.5,30.52,30.48,30.49,126300.0,25.4551,25.4718,25.4385,25.4468,126300.0
2008-01-11 11:25:00,30.48,30.5,30.44,30.46,157400.0,25.4385,25.4551,25.4051,25.4218,157400.0
2008-01-11 11:30:00,30.45,30.46,30.43,30.45,144900.0,25.4134,25.4218,25.3967,25.4134,144900.0
2008-01-11 11:35:00,30.45,30.53,30.45,30.46,92400.0,25.4134,25.4802,25.4134,25.4218,92400.0
2008-01-11 11:40:00,30.46,30.51,30.45,30.48,56100.0,25.4218,25.4635,25.4134,25.4385,56100.0
2008-01-11 11:45:00,30.48,30.56,30.48,30.56,86000.0,25.4385,25.5052,25.4385,25.5052,86000.0
2008-01-11 11:50:00,30.56,30.58,30.51,30.51,49300.0,25.5052,25.5219,25.4635,25.4635,49300.0
2008-01-11 11:55:00,30.52,30.53,30.44,30.47,65700.0,25.4718,25.4802,25.4051,25.4301,65700.0
2008-01-11 12:00:00,30.48,30.48,30.39,30.43,52000.0,25.4385,25.4385,25.3633,25.3967,52000.0
2008-01-11 12:05:00,30.43,30.44,30.39,30.41,56900.0,25.3967,25.4051,25.3633,25.38,56900.0
2008-01-11 12:10:00,30.4,30.42,30.35,30.37,76900.0,25.3717,25.3884,25.33,25.3466,76900.0
2008-01-11 12:15:00,30.37,30.46,30.33,30.35,152300.0,25.3466,25.4218,25.3133,25.33,152300.0
2008-01-11 12:20:00,30.35,30.36,30.21,30.22,156500.0,25.33,25.3383,25.2131,25.2215,156500.0
2008-01-11 12:25:00,30.24,30.33,30.23,30.28,74400.0,25.2382,25.3133,25.2298,25.2715,74400.0
2008-01-11 12:30:00,30.28,30.33,30.25,30.31,89500.0,25.2715,25.3133,25.2465,25.2966,89500.0
2008-01-11 12:35:00,30.32,30.38,30.3,30.37,82700.0,25.3049,25.355,25.2882,25.3466,82700.0
2008-01-11 12:40:00,30.37,30.46,30.37,30.45,452800.0,25.3466,25.4218,25.3466,25.4134,452800.0
2008-01-11 12:45:00,30.45,30.51,30.42,30.51,176000.0,25.4134,25.4635,25.3884,25.4635,176000.0
2008-01-11 12:50:00,30.51,30.53,30.48,30.53,49800.0,25.4635,25.4802,25.4385,25.4802,49800.0
2008-01-11 12:55:00,30.52,30.58,30.51,30.57,36300.0,25.4718,25.5219,25.4635,25.5136,36300.0
2008-01-11 13:00:00,30.58,30.6,30.48,30.49,55800.0,25.5219,25.5386,25.4385,25.4468,55800.0
2008-01-11 13:05:00,30.49,30.52,30.47,30.51,110400.0,25.4468,25.4718,25.4301,25.4635,110400.0
2008-01-11 13:10:00,30.5,30.51,30.47,30.48,131000.0,25.4551,25.4635,25.4301,25.4385,131000.0
2008-01-11 13:15:00,30.47,30.49,30.4,30.44,190000.0,25.4301,25.4468,25.3717,25.4051,190000.0
2008-01-11 13:20:00,30.43,30.49,30.38,30.48,140200.0,25.3967,25.4468,25.355,25.4385,140200.0
2008-01-11 13:25:00,30.48,30.54,30.48,30.53,79600.0,25.4385,25.4885,25.4385,25.4802,79600.0
2008-01-11 13:30:00,30.53,30.58,30.5,30.53,62600.0,25.4802,25.5219,25.4551,25.4802,62600.0
2008-01-11 13:35:00,30.53,30.57,30.49,30.49,81800.0,25.4802,25.5136,25.4468,25.4468,81800.0
2008-01-11 13:40:00,30.49,30.53,30.47,30.47,131700.0,25.4468,25.4802,25.4301,25.4301,131700.0
2008-01-11 13:45:00,30.47,30.49,30.4,30.44,79600.0,25.4301,25.4468,25.3717,25.4051,79600.0
2008-01-11 13:50:00,30.44,30.52,30.43,30.52,165500.0,25.4051,25.4718,25.3967,25.4718,165500.0
2008-01-11 13:55:00,30.52,30.56,30.46,30.47,100200.0,25.4718,25.5052,25.4218,25.4301,100200.0
2008-01-11 14:00:00,30.46,30.51,30.43,30.43,89500.0,25.4218,25.4635,25.3967,25.3967,89500.0
2008-01-11 14:05:00,30.43,30.45,30.4,30.42,106600.0,25.3967,25.4134,25.3717,25.3884,106600.0
2008-01-11 14:10:00,30.43,30.47,30.42,30.47,67700.0,25.3967,25.4301,25.3884,25.4301,67700.0
2008-01-11 14:15:00,30.47,30.52,30.47,30.52,204700.0,25.4301,25.4718,25.4301,25.4718,204700.0
2008-01-11 14:20:00,30.52,30.56,30.49,30.49,72800.0,25.4718,25.5052,25.4468,25.4468,72800.0
2008-01-11 14:25:00,30.49,30.53,30.48,30.49,81500.0,25.4468,25.4802,25.4385,25.4468,81500.0
2008-01-11 14:30:00,30.49,30.5,30.46,30.47,76800.0,25.4468,25.4551,25.4218,25.4301,76800.0
2008-01-11 14:35:00,30.48,30.49,30.46,30.48,95900.0,25.4385,25.4468,25.4218,25.4385,95900.0
2008-01-11 14:40:00,30.47,30.47,30.42,30.46,111800.0,25.4301,25.4301,25.3884,25.4218,111800.0
2008-01-11 14:45:00,30.46,30.51,30.45,30.46,126900.0,25.4218,25.4635,25.4134,25.4218,126900.0
2008-01-11 14:50:00,30.47,30.49,30.43,30.44,131900.0,25.4301,25.4468,25.3967,25.4051,131900.0
2008-01-11 14:55:00,30.44,30.47,30.37,30.46,109300.0,25.4051,25.4301,25.3466,25.4218,109300.0
2008-01-11 15:00:00,30.46,30.47,30.37,30.38,181500.0,25.4218,25.4301,25.3466,25.355,181500.0
2008-01-11 15:05:00,30.38,30.41,30.34,30.36,123400.0,25.355,25.38,25.3216,25.3383,123400.0
2008-01-11 15:10:00,30.36,30.36,30.25,30.28,155000.0,25.3383,25.3383,25.2465,25.2715,155000.0
2008-01-11 15:15:00,30.29,30.34,30.27,30.32,180000.0,25.2799,25.3216,25.2632,25.3049,180000.0
2008-01-11 15:20:00,30.31,30.34,30.25,30.29,243700.0,25.2966,25.3216,25.2465,25.2799,243700.0
2008-01-11 15:25:00,30.3,30.37,30.29,30.29,315900.0,25.2882,25.3466,25.2799,25.2799,315900.0
2008-01-11 15:30:00,30.29,30.39,30.24,30.39,340500.0,25.2799,25.3633,25.2382,25.3633,340500.0
2008-01-11 15:35:00,30.39,30.45,30.35,30.44,155500.0,25.3633,25.4134,25.33,25.4051,155500.0
2008-01-11 15:40:00,30.45,30.45,30.35,30.35,332200.0,25.4134,25.4134,25.33,25.33,332200.0
2008-01-11 15:45:00,30.36,30.37,30.3,30.34,207600.0,25.3383,25.3466,25.2882,25.3216,207600.0
2008-01-11 15:50:00,30.34,30.39,30.34,30.36,242900.0,25.3216,25.3633,25.3216,25.3383,242900.0
2008-01-11 15:55:00,30.37,30.37,30.29,30.32,338100.0,25.3466,25.3466,25.2799,25.3049,338100.0
2008-01-14 09:30:00,30.5,30.67,30.4,30.59,329900.0,25.4551,25.597,25.3717,25.5303,329900.0
2008-01-14 09:35:00,30.58,30.75,30.55,30.72,162600.0,25.5219,25.6638,25.4969,25.6388,162600.0
2008-01-14 09:40:00,30.73,30.73,30.47,30.53,121800.0,25.6471,25.6471,25.4301,25.4802,121800.0
2008-01-14 09:45:00,30.51,30.6,30.46,30.55,119800.0,25.4635,25.5386,25.4218,25.4969,119800.0
2008-01-14 09:50:00,30.55,30.55,30.46,30.46,109000.0,25.4969,25.4969,25.4218,25.4218,109000.0
2008-01-14 09:55:00,30.47,30.49,30.33,30.34,190000.0,25.4301,25.4468,25.3133,25.3216,190000.0
2008-01-14 10:00:00,30.34,30.38,30.32,30.37,292900.0,25.3216,25.355,25.3049,25.3466,292900.0
2008-01-14 10:05:00,30.38,30.38,30.29,30.31,173100.0,25.355,25.355,25.2799,25.2966,173100.0
2008-01-14 10:10:00,30.31,30.33,30.19,30.19,255700.0,25.2966,25.3133,25.1964,25.1964,255700.0
2008-01-14 10:15:00,30.2,30.24,30.19,30.23,144100.0,25.2048,25.2382,25.1964,25.2298,144100.0
2008-01-14 10:20:00,30.23,30.25,30.2,30.21,108600.0,25.2298,25.2465,25.2048,25.2131,108600.0
2008-01-14 10:25:00,30.21,30.21,30.12,30.2,122800.0,25.2131,25.2131,25.138,25.2048,122800.0
2008-01-14 10:30:00,30.2,30.27,30.17,30.27,101000.0,25.2048,25.2632,25.1797,25.2632,101000.0
2008-01-14 10:35:00,30.27,30.29,30.21,30.23,48000.0,25.2632,25.2799,25.2131,25.2298,48000.0
2008-01-14 10:40:00,30.23,30.25,30.17,30.2,80400.0,25.2298,25.2465,25.1797,25.2048,80400.0
2008-01-14 10:45:00,30.21,30.25,30.2,30.23,128900.0,25.2131,25.2465,25.2048,25.2298,128900.0
2008-01-14 10:50:00,30.23,30.28,30.23,30.26,101600.0,25.2298,25.2715,25.2298,25.2548,101600.0
2008-01-14 10:55:00,30.26,30.34,30.26,30.33,86500.0,25.2548,25.3216,25.2548,25.3133,86500.0
2008-01-14 11:00:00,30.33,30.41,30.33,30.39,111900.0,25.3133,25.38,25.3133,25.3633,111900.0
2008-01-14 11:05:00,30.38,30.41,30.3,30.31,109700.0,25.355,25.38,25.2882,25.2966,109700.0
2008-01-14 11:10:00,30.32,30.34,30.29,30.34,64900.0,25.3049,25.3216,25.2799,25.3216,64900.0
2008-01-14 11:15:00,30.34,30.35,30.31,30.32,61700.0,25.3216,25.33,25.2966,25.3049,61700.0
2008-01-14 11:20:00,30.31,30.33,30.25,30.26,50400.0,25.2966,25.3133,25.2465,25.2548,50400.0
2008-01-14 11:25:00,30.25,30.32,30.25,30.28,87400.0,25.2465,25.3049,25.2465,25.2715,87400.0
2008-01-14 11:30:00,30.28,30.32,30.26,30.31,66900.0,25.2715,25.3049,25.2548,25.2966,66900.0
2008-01-14 11:35:00,30.31,30.32,30.3,30.31,67300.0,25.2966,25.3049,25.2882,25.2966,67300.0
2008-01-14 11:40:00,30.32,30.35,30.27,30.27,96200.0,25.3049,25.33,25.2632,25.2632,96200.0
2008-01-14 11:45:00,30.28,30.29,30.25,30.28,74600.0,25.2715,25.2799,25.2465,25.2715,74600.0
2008-01-14 11:50:00,30.27,30.29,30.23,30.25,40600.0,25.2632,25.2799,25.2298,25.2465,40600.0
2008-01-14 11:55:00,30.25,30.26,30.23,30.23,50700.0,25.2465,25.2548,25.2298,25.2298,50700.0
2008-01-14 12:00:00,30.24,30.25,30.22,30.23,80800.0,25.2382,25.2465,25.2215,25.2298,80800.0
2008-01-14 12:05:00,30.22,30.25,30.22,30.23,47300.0,25.2215,25.2465,25.2215,25.2298,47300.0
2008-01-14 12:10:00,30.23,30.24,30.19,30.23,54600.0,25.2298,25.2382,25.1964,25.2298,54600.0
2008-01-14 12:15:00,30.22,30.25,30.2,30.24,50900.0,25.2215,25.2465,25.2048,25.2382,50900.0
2008-01-14 12:20:00,30.25,30.29,30.25,30.29,83000.0,25.2465,25.2799,25.2465,25.2799,83000.0
2008-01-14 12:25:00,30.29,30.31,30.28,30.3,100900.0,25.2799,25.2966,25.2715,25.2882,100900.0
2008-01-14 12:30:00,30.3,30.31,30.28,30.3,104800.0,25.2882,25.2966,25.2715,25.2882,104800.0
2008-01-14 12:35:00,30.31,30.31,30.25,30.28,54900.0,25.2966,25.2966,25.2465,25.2715,54900.0
2008-01-14 12:40:00,30.28,30.3,30.25,30.27,50200.0,25.2715,25.2882,25.2465,25.2632,50200.0
2008-01-14 12:45:00,30.27,30.28,30.25,30.27,54700.0,25.2632,25.2715,25.2465,25.2632,54700.0
2008-01-14 12:50:00,30.27,30.31,30.27,30.29,62500.0,25.2632,25.2966,25.2632,25.2799,62500.0
2008-01-14 12:55:00,30.28,30.34,30.27,30.33,76300.0,25.2715,25.3216,25.2632,25.3133,76300.0
2008-01-14 13:00:00,30.32,30.34,30.29,30.31,92200.0,25.3049,25.3216,25.2799,25.2966,92200.0
2008-01-14 13:05:00,30.31,30.31,30.25,30.26,76300.0,25.2966,25.2966,25.2465,25.2548,76300.0
2008-01-14 13:10:00,30.26,30.26,30.22,30.23,66400.0,25.2548,25.2548,25.2215,25.2298,66400.0
2008-01-14 13:15:00,30.22,30.23,30.2,30.2,50300.0,25.2215,25.2298,25.2048,25.2048,50300.0
2008-01-14 13:20:00,30.21,30.24,30.2,30.22,65700.0,25.2131,25.2382,25.2048,25.2215,65700.0
2008-01-14 13:25:00,30.22,30.23,30.2,30.21,31600.0,25.2215,25.2298,25.2048,25.2131,31600.0
2008-01-14 13:30:00,30.21,30.23,30.2,30.23,52000.0,25.2131,25.2298,25.2048,25.2298,52000.0
2008-01-14 13:35:00,30.23,30.25,30.22,30.23,82200.0,25.2298,25.2465,25.2215,25.2298,82200.0
2008-01-14 13:40:00,30.23,30.27,30.23,30.27,141700.0,25.2298,25.2632,25.2298,25.2632,141700.0
2008-01-14 13:45:00,30.27,30.31,30.27,30.3,83400.0,25.2632,25.2966,25.2632,25.2882,83400.0
2008-01-14 13:50:00,30.3,30.32,30.28,30.29,45300.0,25.2882,25.3049,25.2715,25.2799,45300.0
2008-01-14 13:55:00,30.28,30.34,30.27,30.31,78800.0,25.2715,25.3216,25.2632,25.2966,78800.0
2008-01-14 14:00:00,30.31,30.32,30.27,30.28,51900.0,25.2966,25.3049,25.2632,25.2715,51900.0
2008-01-14 14:05:00,30.28,30.28,30.19,30.2,179700.0,25.2715,25.2715,25.1964,25.2048,179700.0
2008-01-14 14:10:00,30.2,30.23,30.2,30.23,64800.0,25.2048,25.2298,25.2048,25.2298,64800.0
2008-01-14 14:15:00,30.23,30.24,30.16,30.17,89300.0,25.2298,25.2382,25.1714,25.1797,89300.0
2008-01-14 14:20:00,30.18,30.2,30.18,30.19,30800.0,25.1881,25.2048,25.1881,25.1964,30800.0
2008-01-14 14:25:00,30.2,30.24,30.19,30.24,101000.0,25.2048,25.2382,25.1964,25.2382,101000.0
2008-01-14 14:30:00,30.24,30.29,30.2,30.21,101600.0,25.2382,25.2799,25.2048,25.2131,101600.0
2008-01-14 14:35:00,30.2,30.3,30.2,30.3,93900.0,25.2048,25.2882,25.2048,25.2882,93900.0
2008-01-14 14:40:00,30.3,30.32,30.24,30.26,70000.0,25.2882,25.3049,25.2382,25.2548,70000.0
2008-01-14 14:45:00,30.26,30.27,30.24,30.27,54500.0,25.2548,25.2632,25.2382,25.2632,54500.0
2008-01-14 14:50:00,30.27,30.29,30.22,30.23,111400.0,25.2632,25.2799,25.2215,25.2298,111400.0
2008-01-14 14:55:00,30.22,30.3,30.22,30.3,80000.0,25.2215,25.2882,25.2215,25.2882,80000.0
2008-01-14 15:00:00,30.3,30.33,30.29,30.31,100400.0,25.2882,25.3133,25.2799,25.2966,100400.0
2008-01-14 15:05:00,30.31,30.34,30.29,30.3,111700.0,25.2966,25.3216,25.2799,25.2882,111700.0
2008-01-14 15:10:00,30.3,30.32,30.27,30.31,154300.0,25.2882,25.3049,25.2632,25.2966,154300.0
2008-01-14 15:15:00,30.3,30.32,30.25,30.28,99200.0,25.2882,25.3049,25.2465,25.2715,99200.0
2008-01-14 15:20:00,30.28,30.28,30.22,30.23,86600.0,25.2715,25.2715,25.2215,25.2298,86600.0
2008-01-14 15:25:00,30.22,30.28,30.22,30.27,172100.0,25.2215,25.2715,25.2215,25.2632,172100.0
2008-01-14 15:30:00,30.28,30.29,30.25,30.27,168900.0,25.2715,25.2799,25.2465,25.2632,168900.0
2008-01-14 15:35:00,30.28,30.3,30.27,30.3,107500.0,25.2715,25.2882,25.2632,25.2882,107500.0
2008-01-14 15:40:00,30.29,30.39,30.28,30.37,268800.0,25.2799,25.3633,25.2715,25.3466,268800.0
2008-01-14 15:45:00,30.37,30.38,30.33,30.36,177600.0,25.3466,25.355,25.3133,25.3383,177600.0
2008-01-14 15:50:00,30.36,30.38,30.34,30.34,238900.0,25.3383,25.355,25.3216,25.3216,238900.0
2008-01-14 15:55:00,30.34,30.36,30.3,30.36,373500.0,25.3216,25.3383,25.2882,25.3383,373500.0
2008-01-15 09:30:00,30.22,30.25,29.58,30.24,272900.0,25.2215,25.2465,24.6873,25.2382,272900.0
2008-01-15 09:35:00,30.25,30.25,30.15,30.21,162200.0,25.2465,25.2465,25.163,25.2131,162200.0
2008-01-15 09:40:00,30.22,30.28,30.16,30.26,150700.0,25.2215,25.2715,25.1714,25.2548,150700.0
2008-01-15 09:45:00,30.26,30.28,30.18,30.24,134500.0,25.2548,25.2715,25.1881,25.2382,134500.0
2008-01-15 09:50:00,30.23,30.25,30.2,30.2,114000.0,25.2298,25.2465,25.2048,25.2048,114000.0
2008-01-15 09:55:00,30.2,30.2,30.03,30.13,121900.0,25.2048,25.2048,25.0629,25.1463,121900.0
2008-01-15 10:00:00,30.13,30.17,30.1,30.11,91600.0,25.1463,25.1797,25.1213,25.1297,91600.0
2008-01-15 10:05:00,30.11,30.19,30.09,30.13,98800.0,25.1297,25.1964,25.113,25.1463,98800.0
2008-01-15 10:10:00,30.13,30.16,30.06,30.06,116900.0,25.1463,25.1714,25.0879,25.0879,116900.0
2008-01-15 10:15:00,30.06,30.09,30.04,30.05,197200.0,25.0879,25.113,25.0712,25.0796,197200.0
2008-01-15 10:20:00,30.05,30.07,30.0,30.0,133900.0,25.0796,25.0963,25.0378,25.0378,133900.0
2008-01-15 10:25:00,30.0,30.07,29.94,30.06,248300.0,25.0378,25.0963,24.9878,25.0879,248300.0
2008-01-15 10:30:00,30.06,30.07,29.95,29.95,111800.0,25.0879,25.0963,24.9961,24.9961,111800.0
2008-01-15 10:35:00,29.96,29.97,29.94,29.95,100500.0,25.0045,25.0128,24.9878,24.9961,100500.0
2008-01-15 10:40:00,29.95,29.96,29.81,29.87,160200.0,24.9961,25.0045,24.8793,24.9294,160200.0
2008-01-15 10:45:00,29.87,29.9,29.82,29.82,128000.0,24.9294,24.9544,24.8876,24.8876,128000.0
2008-01-15 10:50:00,29.82,29.84,29.76,29.77,248400.0,24.8876,24.9043,24.8375,24.8459,248400.0
2008-01-15 10:55:00,29.77,29.85,29.75,29.77,148600.0,24.8459,24.9127,24.8292,24.8459,148600.0
2008-01-15 11:00:00,29.77,29.81,29.76,29.79,87700.0,24.8459,24.8793,24.8375,24.8626,87700.0
2008-01-15 11:05:00,29.79,29.82,29.77,29.77,130100.0,24.8626,24.8876,24.8459,24.8459,130100.0
2008-01-15 11:10:00,29.77,29.87,29.77,29.86,142600.0,24.8459,24.9294,24.8459,24.921,142600.0
2008-01-15 11:15:00,29.86,29.92,29.86,29.92,120700.0,24.921,24.9711,24.921,24.9711,120700.0
2008-01-15 11:20:00,29.91,29.93,29.89,29.9,81400.0,24.9627,24.9794,24.946,24.9544,81400.0
2008-01-15 11:25:00,29.9,29.92,29.9,29.9,129200.0,24.9544,24.9711,24.9544,24.9544,129200.0
2008-01-15 11:30:00,29.91,29.97,29.89,29.96,125600.0,24.9627,25.0128,24.946,25.0045,125600.0
2008-01-15 11:35:00,29.95,29.96,29.91,29.96,77100.0,24.9961,25.0045,24.9627,25.0045,77100.0
2008-01-15 11:40:00,29.96,29.99,29.9,29.9,124900.0,25.0045,25.0295,24.9544,24.9544,124900.0
2008-01-15 11:45:00,29.9,29.94,29.86,29.87,196700.0,24.9544,24.9878,24.921,24.9294,196700.0
2008-01-15 11:50:00,29.86,29.95,29.86,29.95,88100.0,24.921,24.9961,24.921,24.9961,88100.0
2008-01-15 11:55:00,29.95,30.06,29.91,30.06,95800.0,24.9961,25.0879,24.9627,25.0879,95800.0
2008-01-15 12:00:00,30.06,30.06,30.03,30.04,54700.0,25.0879,25.0879,25.0629,25.0712,54700.0
2008-01-15 12:05:00,30.05,30.08,30.01,30.08,65100.0,25.0796,25.1046,25.0462,25.1046,65100.0
2008-01-15 12:10:00,30.07,30.1,30.05,30.08,84800.0,25.0963,25.1213,25.0796,25.1046,84800.0
2008-01-15 12:15:00,30.08,30.08,29.92,29.92,116300.0,25.1046,25.1046,24.9711,24.9711,116300.0
2008-01-15 12:20:00,29.93,30.0,29.92,29.97,154500.0,24.9794,25.0378,24.9711,25.0128,154500.0
2008-01-15 12:25:00,29.97,29.99,29.93,29.94,113000.0,25.0128,25.0295,24.9794,24.9878,113000.0
2008-01-15 12:30:00,29.95,29.95,29.88,29.9,73300.0,24.9961,24.9961,24.9377,24.9544,73300.0
2008-01-15 12:35:00,29.9,29.91,29.8,29.81,134300.0,24.9544,24.9627,24.8709,24.8793,134300.0
2008-01-15 12:40:00,29.8,29.82,29.76,29.76,149500.0,24.8709,24.8876,24.8375,24.8375,149500.0
2008-01-15 12:45:00,29.76,29.87,29.76,29.87,107400.0,24.8375,24.9294,24.8375,24.9294,107400.0
2008-01-15 12:50:00,29.87,29.9,29.86,29.89,58500.0,24.9294,24.9544,24.921,24.946,58500.0
2008-01-15 12:55:00,29.88,29.91,29.85,29.91,56600.0,24.9377,24.9627,24.9127,24.9627,56600.0
2008-01-15 13:00:00,29.91,29.94,29.88,29.92,61400.0,24.9627,24.9878,24.9377,24.9711,61400.0
2008-01-15 13:05:00,29.94,29.96,29.93,29.95,75600.0,24.9878,25.0045,24.9794,24.9961,75600.0
2008-01-15 13:10:00,29.94,29.96,29.92,29.95,128900.0,24.9878,25.0045,24.9711,24.9961,128900.0
2008-01-15 13:15:00,29.94,29.95,29.92,29.93,65900.0,24.9878,24.9961,24.9711,24.9794,65900.0
2008-01-15 13:20:00,29.93,29.93,29.84,29.84,163800.0,24.9794,24.9794,24.9043,24.9043,163800.0
2008-01-15 13:25:00,29.84,29.84,29.76,29.76,154200.0,24.9043,24.9043,24.8375,24.8375,154200.0
2008-01-15 13:30:00,29.77,29.8,29.76,29.8,57900.0,24.8459,24.8709,24.8375,24.8709,57900.0
2008-01-15 13:35:00,29.8,29.92,29.79,29.91,118500.0,24.8709,24.9711,24.8626,24.9627,118500.0
2008-01-15 13:40:00,29.92,29.95,29.91,29.91,119200.0,24.9711,24.9961,24.9627,24.9627,119200.0
2008-01-15 13:45:00,29.91,29.91,29.83,29.87,71600.0,24.9627,24.9627,24.896,24.9294,71600.0
2008-01-15 13:50:00,29.86,29.87,29.8,29.83,121800.0,24.921,24.9294,24.8709,24.896,121800.0
2008-01-15 13:55:00,29.82,29.86,29.81,29.85,205100.0,24.8876,24.921,24.8793,24.9127,205100.0
2008-01-15 14:00:00,29.85,29.9,29.84,29.9,92700.0,24.9127,24.9544,24.9043,24.9544,92700.0
2008-01-15 14:05:00,29.89,29.96,29.88,29.94,151800.0,24.946,25.0045,24.9377,24.9878,151800.0
2008-01-15 14:10:00,29.94,30.04,29.93,30.01,212000.0,24.9878,25.0712,24.9794,25.0462,212000.0
2008-01-15 14:15:00,30.01,30.01,29.95,30.01,139300.0,25.0462,25.0462,24.9961,25.0462,139300.0
2008-01-15 14:20:00,30.0,30.02,29.97,29.98,89700.0,25.0378,25.0545,25.0128,25.0212,89700.0
2008-01-15 14:25:00,29.98,29.99,29.92,29.93,85200.0,25.0212,25.0295,24.9711,24.9794,85200.0
2008-01-15 14:30:00,29.93,29.93,29.88,29.89,52400.0,24.9794,24.9794,24.9377,24.946,52400.0
2008-01-15 14:35:00,29.89,29.91,29.85,29.86,189800.0,24.946,24.9627,24.9127,24.921,189800.0
2008-01-15 14:40:00,29.86,29.9,29.86,29.89,98500.0,24.921,24.9544,24.921,24.946,98500.0
2008-01-15 14:45:00,29.89,29.89,29.84,29.85,133400.0,24.946,24.946,24.9043,24.9127,133400.0
2008-01-15 14:50:00,29.85,29.9,29.84,29.86,149300.0,24.9127,24.9544,24.9043,24.921,149300.0
2008-01-15 14:55:00,29.87,29.88,29.82,29.84,116700.0,24.9294,24.9377,24.8876,24.9043,116700.0
2008-01-15 15:00:00,29.84,29.84,29.76,29.8,116000.0,24.9043,24.9043,24.8375,24.8709,116000.0
2008-01-15 15:05:00,29.8,29.85,29.78,29.84,168000.0,24.8709,24.9127,24.8542,24.9043,168000.0
2008-01-15 15:10:00,29.83,29.89,29.81,29.87,175700.0,24.896,24.946,24.8793,24.9294,175700.0
2008-01-15 15:15:00,29.87,29.87,29.83,29.85,133700.0,24.9294,24.9294,24.896,24.9127,133700.0
2008-01-15 15:20:00,29.85,29.86,29.83,29.85,146900.0,24.9127,24.921,24.896,24.9127,146900.0
2008-01-15 15:25:00,29.85,29.94,29.84,29.94,245400.0,24.9127,24.9878,24.9043,24.9878,245400.0
2008-01-15 15:30:00,29.93,29.98,29.89,29.98,253300.0,24.9794,25.0212,24.946,25.0212,253300.0
2008-01-15 15:35:00,29.98,30.05,29.98,30.01,290800.0,25.0212,25.0796,25.0212,25.0462,290800.0
2008-01-15 15:40:00,30.01,30.01,29.94,29.96,255000.0,25.0462,25.0462,24.9878,25.0045,255000.0
2008-01-15 15:45:00,29.96,29.96,29.9,29.91,203900.0,25.0045,25.0045,24.9544,24.9627,203900.0
2008-01-15 15:50:00,29.91,29.91,29.85,29.86,305200.0,24.9627,24.9627,24.9127,24.921,305200.0
2008-01-15 15:55:00,29.87,29.87,29.81,29.83,963700.0,24.9294,24.9294,24.8793,24.896,963700.0
2008-01-16 09:30:00,29.66,29.75,29.33,29.5,379200.0,24.7541,24.8292,24.4787,24.6206,379200.0
2008-01-16 09:35:00,29.5,29.75,29.46,29.7,337900.0,24.6206,24.8292,24.5872,24.7875,337900.0
2008-01-16 09:40:00,29.7,29.85,29.69,29.8,168100.0,24.7875,24.9127,24.7791,24.8709,168100.0
2008-01-16 09:45:00,29.79,29.84,29.7,29.71,146100.0,24.8626,24.9043,24.7875,24.7958,146100.0
2008-01-16 09:50:00,29.72,29.75,29.65,29.7,164800.0,24.8042,24.8292,24.7457,24.7875,164800.0
2008-01-16 09:55:00,29.7,29.71,29.62,29.65,207300.0,24.7875,24.7958,24.7207,24.7457,207300.0
2008-01-16 10:00:00,29.65,29.68,29.64,29.65,215500.0,24.7457,24.7708,24.7374,24.7457,215500.0
2008-01-16 10:05:00,29.65,29.7,29.65,29.67,353900.0,24.7457,24.7875,24.7457,24.7624,353900.0
2008-01-16 10:10:00,29.67,29.69,29.48,29.59,311100.0,24.7624,24.7791,24.6039,24.6957,311100.0
2008-01-16 10:15:00,29.58,29.58,29.42,29.55,376000.0,24.6873,24.6873,24.5538,24.6623,376000.0
2008-01-16 10:20:00,29.54,29.57,29.51,29.56,359900.0,24.6539,24.679,24.6289,24.6706,359900.0
2008-01-16 10:25:00,29.56,29.61,29.55,29.59,172900.0,24.6706,24.7124,24.6623,24.6957,172900.0
2008-01-16 10:30:00,29.59,29.68,29.59,29.63,134900.0,24.6957,24.7708,24.6957,24.729,134900.0
2008-01-16 10:35:00,29.63,29.63,29.5,29.54,105000.0,24.729,24.729,24.6206,24.6539,105000.0
2008-01-16 10:40:00,29.54,29.55,29.42,29.47,175200.0,24.6539,24.6623,24.5538,24.5955,175200.0
2008-01-16 10:45:00,29.46,29.47,29.4,29.44,153700.0,24.5872,24.5955,24.5371,24.5705,153700.0
2008-01-16 10:50:00,29.43,29.44,29.38,29.38,197200.0,24.5621,24.5705,24.5204,24.5204,197200.0
2008-01-16 10:55:00,29.38,29.41,29.38,29.38,225900.0,24.5204,24.5454,24.5204,24.5204,225900.0
2008-01-16 11:00:00,29.38,29.41,29.38,29.4,177000.0,24.5204,24.5454,24.5204,24.5371,177000.0
2008-01-16 11:05:00,29.4,29.49,29.39,29.49,270300.0,24.5371,24.6122,24.5287,24.6122,270300.0
2008-01-16 11:10:00,29.48,29.5,29.45,29.49,197800.0,24.6039,24.6206,24.5788,24.6122,197800.0
2008-01-16 11:15:00,29.48,29.5,29.45,29.5,172800.0,24.6039,24.6206,24.5788,24.6206,172800.0
2008-01-16 11:20:00,29.5,29.53,29.49,29.5,178300.0,24.6206,24.6456,24.6122,24.6206,178300.0
2008-01-16 11:25:00,29.51,29.74,29.5,29.69,212600.0,24.6289,24.8209,24.6206,24.7791,212600.0
2008-01-16 11:30:00,29.69,29.7,29.64,29.64,230500.0,24.7791,24.7875,24.7374,24.7374,230500.0
2008-01-16 11:35:00,29.64,29.65,29.57,29.58,151500.0,24.7374,24.7457,24.679,24.6873,151500.0
2008-01-16 11:40:00,29.57,29.61,29.54,29.58,172200.0,24.679,24.7124,24.6539,24.6873,172200.0
2008-01-16 11:45:00,29.59,29.72,29.57,29.72,452200.0,24.6957,24.8042,24.679,24.8042,452200.0
2008-01-16 11:50:00,29.73,29.85,29.71,29.84,299200.0,24.8125,24.9127,24.7958,24.9043,299200.0
2008-01-16 11:55:00,29.84,29.89,29.72,29.78,389300.0,24.9043,24.946,24.8042,24.8542,389300.0
2008-01-16 12:00:00,29.78,29.93,29.78,29.9,312700.0,24.8542,24.9794,24.8542,24.9544,312700.0
2008-01-16 12:05:00,29.9,29.97,29.89,29.95,233100.0,24.9544,25.0128,24.946,24.9961,233100.0
2008-01-16 12:10:00,29.95,29.95,29.73,29.79,310800.0,24.9961,24.9961,24.8125,24.8626,310800.0
2008-01-16 12:15:00,29.8,29.87,29.78,29.83,70900.0,24.8709,24.9294,24.8542,24.896,70900.0
2008-01-16 12:20:00,29.83,29.88,29.8,29.86,65700.0,24.896,24.9377,24.8709,24.921,65700.0
2008-01-16 12:25:00,29.86,29.9,29.85,29.87,51200.0,24.921,24.9544,24.9127,24.9294,51200.0
2008-01-16 12:30:00,29.87,29.97,29.85,29.97,142800.0,24.9294,25.0128,24.9127,25.0128,142800.0
2008-01-16 12:35:00,29.98,30.02,29.92,29.99,235000.0,25.0212,25.0545,24.9711,25.0295,235000.0
2008-01-16 12:40:00,29.99,30.05,29.99,30.02,133700.0,25.0295,25.0796,25.0295,25.0545,133700.0
2008-01-16 12:45:00,30.01,30.02,29.92,29.93,153600.0,25.0462,25.0545,24.9711,24.9794,153600.0
2008-01-16 12:50:00,29.92,29.97,29.9,29.91,137400.0,24.9711,25.0128,24.9544,24.9627,137400.0
2008-01-16 12:55:00,29.92,29.92,29.86,29.86,89700.0,24.9711,24.9711,24.921,24.921,89700.0
2008-01-16 13:00:00,29.86,29.87,29.83,29.86,155600.0,24.921,24.9294,24.896,24.921,155600.0
2008-01-16 13:05:00,29.85,29.88,29.84,29.87,87100.0,24.9127,24.9377,24.9043,24.9294,87100.0
2008-01-16 13:10:00,29.87,29.88,29.79,29.82,307000.0,24.9294,24.9377,24.8626,24.8876,307000.0
2008-01-16 13:15:00,29.81,29.81,29.71,29.75,124800.0,24.8793,24.8793,24.7958,24.8292,124800.0
2008-01-16 13:20:00,29.74,29.75,29.71,29.74,66800.0,24.8209,24.8292,24.7958,24.8209,66800.0
2008-01-16 13:25:00,29.75,29.78,29.73,29.77,91100.0,24.8292,24.8542,24.8125,24.8459,91100.0
2008-01-16 13:30:00,29.76,29.76,29.69,29.74,401600.0,24.8375,24.8375,24.7791,24.8209,401600.0
2008-01-16 13:35:00,29.74,29.85,29.72,29.83,169400.0,24.8209,24.9127,24.8042,24.896,169400.0
2008-01-16 13:40:00,29.83,29.85,29.79,29.85,80500.0,24.896,24.9127,24.8626,24.9127,80500.0
2008-01-16 13:45:00,29.85,29.87,29.79,29.79,163200.0,24.9127,24.9294,24.8626,24.8626,163200.0
2008-01-16 13:50:00,29.79,29.8,29.76,29.8,64700.0,24.8626,24.8709,24.8375,24.8709,64700.0
2008-01-16 13:55:00,29.8,29.85,29.8,29.84,197100.0,24.8709,24.9127,24.8709,24.9043,197100.0
2008-01-16 14:00:00,29.85,29.87,29.74,29.86,257000.0,24.9127,24.9294,24.8209,24.921,257000.0
2008-01-16 14:05:00,29.86,29.95,29.82,29.95,128400.0,24.921,24.9961,24.8876,24.9961,128400.0
2008-01-16 14:10:00,29.95,30.02,29.9,30.0,289100.0,24.9961,25.0545,24.9544,25.0378,289100.0
2008-01-16 14:15:00,30.0,30.04,29.94,30.04,144000.0,25.0378,25.0712,24.9878,25.0712,144000.0
2008-01-16 14:20:00,30.03,30.06,30.0,30.04,132500.0,25.0629,25.0879,25.0378,25.0712,132500.0
2008-01-16 14:25:00,30.03,30.13,30.0,30.13,198500.0,25.0629,25.1463,25.0378,25.1463,198500.0
2008-01-16 14:30:00,30.12,30.21,30.12,30.19,226500.0,25.138,25.2131,25.138,25.1964,226500.0
2008-01-16 14:35:00,30.19,30.27,30.18,30.23,385200.0,25.1964,25.2632,25.1881,25.2298,385200.0
2008-01-16 14:40:00,30.22,30.24,30.16,30.21,218200.0,25.2215,25.2382,25.1714,25.2131,218200.0
2008-01-16 14:45:00,30.22,30.27,30.12,30.15,426500.0,25.2215,25.2632,25.138,25.163,426500.0
2008-01-16 14:50:00,30.14,30.18,30.13,30.17,186800.0,25.1547,25.1881,25.1463,25.1797,186800.0
2008-01-16 14:55:00,30.17,30.18,30.12,30.14,252200.0,25.1797,25.1881,25.138,25.1547,252200.0
2008-01-16 15:00:00,30.14,30.14,30.06,30.07,260600.0,25.1547,25.1547,25.0879,25.0963,260600.0
2008-01-16 15:05:00,30.07,30.08,30.01,30.04,201900.0,25.0963,25.1046,25.0462,25.0712,201900.0
2008-01-16 15:10:00,30.04,30.09,30.02,30.07,328400.0,25.0712,25.113,25.0545,25.0963,328400.0
2008-01-16 15:15:00,30.08,30.21,30.06,30.19,191900.0,25.1046,25.2131,25.0879,25.1964,191900.0
2008-01-16 15:20:00,30.19,30.2,30.11,30.14,181100.0,25.1964,25.2048,25.1297,25.1547,181100.0
2008-01-16 15:25:00,30.14,30.14,30.06,30.08,254700.0,25.1547,25.1547,25.0879,25.1046,254700.0
2008-01-16 15:30:00,30.1,30.13,30.08,30.09,275800.0,25.1213,25.1463,25.1046,25.113,275800.0
2008-01-16 15:35:00,30.08,30.11,29.9,29.91,301500.0,25.1046,25.1297,24.9544,24.9627,301500.0
2008-01-16 15:40:00,29.91,29.93,29.83,29.85,303000.0,24.9627,24.9794,24.896,24.9127,303000.0
2008-01-16 15:45:00,29.84,29.87,29.79,29.8,413800.0,24.9043,24.9294,24.8626,24.8709,413800.0
2008-01-16 15:50:00,29.8,29.85,29.78,29.81,538200.0,24.8709,24.9127,24.8542,24.8793,538200.0
2008-01-16 15:55:00,29.81,29.82,29.77,29.8,472500.0,24.8793,24.8876,24.8459,24.8709,472500.0
2008-01-17 09:30:00,29.9,30.04,29.87,29.98,257900.0,24.9544,25.0712,24.9294,25.0212,257900.0
2008-01-17 09:35:00,29.98,29.99,29.77,29.89,120500.0,25.0212,25.0295,24.8459,24.946,120500.0
2008-01-17 09:40:00,29.88,30.0,29.83,29.83,156100.0,24.9377,25.0378,24.896,24.896,156100.0
2008-01-17 09:45:00,29.83,29.85,29.68,29.7,234500.0,24.896,24.9127,24.7708,24.7875,234500.0
2008-01-17 09:50:00,29.7,29.76,29.69,29.7,145100.0,24.7875,24.8375,24.7791,24.7875,145100.0
2008-01-17 09:55:00,29.69,29.73,29.54,29.58,184300.0,24.7791,24.8125,24.6539,24.6873,184300.0
2008-01-17 10:00:00,29.58,29.59,29.27,29.37,439300.0,24.6873,24.6957,24.4286,24.5121,439300.0
2008-01-17 10:05:00,29.36,29.58,29.29,29.5,373400.0,24.5037,24.6873,24.4453,24.6206,373400.0
2008-01-17 10:10:00,29.51,29.52,29.31,29.39,143000.0,24.6289,24.6372,24.462,24.5287,143000.0
2008-01-17 10:15:00,29.39,29.4,29.26,29.29,112800.0,24.5287,24.5371,24.4202,24.4453,112800.0
2008-01-17 10:20:00,29.26,29.38,29.1,29.36,380600.0,24.4202,24.5204,24.2867,24.5037,380600.0
2008-01-17 10:25:00,29.36,29.4,29.26,29.26,172300.0,24.5037,24.5371,24.4202,24.4202,172300.0
2008-01-17 10:30:00,29.26,29.26,29.16,29.19,237600.0,24.4202,24.4202,24.3368,24.3618,237600.0
2008-01-17 10:35:00,29.2,29.35,29.19,29.35,115800.0,24.3702,24.4954,24.3618,24.4954,115800.0
2008-01-17 10:40:00,29.36,29.46,29.35,29.45,317500.0,24.5037,24.5872,24.4954,24.5788,317500.0
2008-01-17 10:45:00,29.44,29.45,29.36,29.39,93700.0,24.5705,24.5788,24.5037,24.5287,93700.0
2008-01-17 10:50:00,29.39,29.39,29.3,29.3,152600.0,24.5287,24.5287,24.4536,24.4536,152600.0
2008-01-17 10:55:00,29.31,29.41,29.25,29.33,203600.0,24.462,24.5454,24.4119,24.4787,203600.0
2008-01-17 11:00:00,29.32,29.35,29.29,29.3,261700.0,24.4703,24.4954,24.4453,24.4536,261700.0
2008-01-17 11:05:00,29.3,29.37,29.3,29.33,97000.0,24.4536,24.5121,24.4536,24.4787,97000.0
2008-01-17 11:10:00,29.32,29.34,29.29,29.29,111600.0,24.4703,24.487,24.4453,24.4453,111600.0
2008-01-17 11:15:00,29.3,29.3,29.24,29.27,116700.0,24.4536,24.4536,24.4036,24.4286,116700.0
2008-01-17 11:20:00,29.27,29.29,29.18,29.22,66500.0,24.4286,24.4453,24.3535,24.3869,66500.0
2008-01-17 11:25:00,29.21,29.3,29.21,29.26,169500.0,24.3785,24.4536,24.3785,24.4202,169500.0
2008-01-17 11:30:00,29.26,29.29,29.17,29.17,113100.0,24.4202,24.4453,24.3451,24.3451,113100.0
2008-01-17 11:35:00,29.17,29.22,29.15,29.15,141200.0,24.3451,24.3869,24.3284,24.3284,141200.0
2008-01-17 11:40:00,29.15,29.18,29.1,29.15,216700.0,24.3284,24.3535,24.2867,24.3284,216700.0
2008-01-17 11:45:00,29.15,29.21,29.12,29.17,304700.0,24.3284,24.3785,24.3034,24.3451,304700.0
2008-01-17 11:50:00,29.17,29.19,29.09,29.15,167600.0,24.3451,24.3618,24.2784,24.3284,167600.0
2008-01-17 11:55:00,29.15,29.18,29.1,29.14,251400.0,24.3284,24.3535,24.2867,24.3201,251400.0
2008-01-17 12:00:00,29.13,29.14,29.05,29.09,149900.0,24.3118,24.3201,24.245,24.2784,149900.0
2008-01-17 12:05:00,29.08,29.1,28.96,29.0,283000.0,24.27,24.2867,24.1699,24.2033,283000.0
2008-01-17 12:10:00,29.0,29.05,28.97,29.02,292800.0,24.2033,24.245,24.1782,24.2199,292800.0
2008-01-17 12:15:00,29.02,29.04,29.01,29.03,189700.0,24.2199,24.2366,24.2116,24.2283,189700.0
2008-01-17 12:20:00,29.04,29.13,29.03,29.1,266900.0,24.2366,24.3118,24.2283,24.2867,266900.0
2008-01-17 12:25:00,29.1,29.14,29.07,29.09,161200.0,24.2867,24.3201,24.2617,24.2784,161200.0
2008-01-17 12:30:00,29.09,29.17,29.07,29.15,154000.0,24.2784,24.3451,24.2617,24.3284,154000.0
2008-01-17 12:35:00,29.15,29.17,29.12,29.16,112000.0,24.3284,24.3451,24.3034,24.3368,112000.0
2008-01-17 12:40:00,29.15,29.25,29.13,29.25,127400.0,24.3284,24.4119,24.3118,24.4119,127400.0
2008-01-17 12:45:00,29.25,29.25,29.15,29.19,119200.0,24.4119,24.4119,24.3284,24.3618,119200.0
2008-01-17 12:50:00,29.19,29.2,29.1,29.11,224300.0,24.3618,24.3702,24.2867,24.2951,224300.0
2008-01-17 12:55:00,29.1,29.14,29.03,29.03,137800.0,24.2867,24.3201,24.2283,24.2283,137800.0
2008-01-17 13:00:00,29.03,29.03,28.89,28.94,244900.0,24.2283,24.2283,24.1114,24.1532,244900.0
2008-01-17 13:05:00,28.93,29.01,28.93,29.0,166600.0,24.1448,24.2116,24.1448,24.2033,166600.0
2008-01-17 13:10:00,29.0,29.07,28.98,29.06,150700.0,24.2033,24.2617,24.1866,24.2533,150700.0
2008-01-17 13:15:00,29.06,29.1,29.02,29.08,205000.0,24.2533,24.2867,24.2199,24.27,205000.0
2008-01-17 13:20:00,29.09,29.1,29.04,29.05,121900.0,24.2784,24.2867,24.2366,24.245,121900.0
2008-01-17 13:25:00,29.06,29.08,29.02,29.02,109100.0,24.2533,24.27,24.2199,24.2199,109100.0
2008-01-17 13:30:00,29.02,29.1,29.02,29.05,87600.0,24.2199,24.2867,24.2199,24.245,87600.0
2008-01-17 13:35:00,29.04,29.1,29.02,29.1,98500.0,24.2366,24.2867,24.2199,24.2867,98500.0
2008-01-17 13:40:00,29.1,29.12,29.07,29.1,361100.0,24.2867,24.3034,24.2617,24.2867,361100.0
2008-01-17 13:45:00,29.11,29.15,29.0,29.04,118900.0,24.2951,24.3284,24.2033,24.2366,118900.0
2008-01-17 13:50:00,29.03,29.08,29.0,29.08,92900.0,24.2283,24.27,24.2033,24.27,92900.0
2008-01-17 13:55:00,29.07,29.1,29.04,29.04,143000.0,24.2617,24.2867,24.2366,24.2366,143000.0
2008-01-17 14:00:00,29.04,29.09,29.04,29.08,141400.0,24.2366,24.2784,24.2366,24.27,141400.0
2008-01-17 14:05:00,29.08,29.12,29.05,29.05,209800.0,24.27,24.3034,24.245,24.245,209800.0
2008-01-17 14:10:00,29.05,29.07,29.0,29.02,148500.0,24.245,24.2617,24.2033,24.2199,148500.0
2008-01-17 14:15:00,29.02,29.03,28.96,29.02,184700.0,24.2199,24.2283,24.1699,24.2199,184700.0
2008-01-17 14:20:00,29.02,29.03,28.97,29.01,146300.0,24.2199,24.2283,24.1782,24.2116,146300.0
2008-01-17 14:25:00,29.01,29.04,28.88,28.88,229600.0,24.2116,24.2366,24.1031,24.1031,229600.0
2008-01-17 14:30:00,28.88,28.89,28.84,28.89,235300.0,24.1031,24.1114,24.0697,24.1114,235300.0
2008-01-17 14:35:00,28.88,28.89,28.86,28.88,111200.0,24.1031,24.1114,24.0864,24.1031,111200.0
2008-01-17 14:40:00,28.87,28.88,28.84,28.86,97600.0,24.0948,24.1031,24.0697,24.0864,97600.0
2008-01-17 14:45:00,28.86,28.98,28.85,28.97,351200.0,24.0864,24.1866,24.0781,24.1782,351200.0
2008-01-17 14:50:00,28.98,29.07,28.97,29.03,357600.0,24.1866,24.2617,24.1782,24.2283,357600.0
2008-01-17 14:55:00,29.04,29.05,28.99,29.01,221800.0,24.2366,24.245,24.1949,24.2116,221800.0
2008-01-17 15:00:00,29.01,29.01,28.9,28.96,278500.0,24.2116,24.2116,24.1198,24.1699,278500.0
2008-01-17 15:05:00,28.97,29.11,28.96,29.09,503400.0,24.1782,24.2951,24.1699,24.2784,503400.0
2008-01-17 15:10:00,29.09,29.14,29.06,29.09,216400.0,24.2784,24.3201,24.2533,24.2784,216400.0
2008-01-17 15:15:00,29.09,29.1,29.02,29.08,192100.0,24.2784,24.2867,24.2199,24.27,192100.0
2008-01-17 15:20:00,29.08,29.08,28.91,28.98,266300.0,24.27,24.27,24.1281,24.1866,266300.0
2008-01-17 15:25:00,28.98,29.0,28.9,28.9,305800.0,24.1866,24.2033,24.1198,24.1198,305800.0
2008-01-17 15:30:00,28.89,28.9,28.75,28.83,479300.0,24.1114,24.1198,23.9946,24.0614,479300.0
2008-01-17 15:35:00,28.83,28.87,28.79,28.84,557900.0,24.0614,24.0948,24.028,24.0697,557900.0
2008-01-17 15:40:00,28.86,28.92,28.85,28.86,576900.0,24.0864,24.1365,24.0781,24.0864,576900.0
2008-01-17 15:45:00,28.86,28.9,28.69,28.79,782100.0,24.0864,24.1198,23.9445,24.028,782100.0
2008-01-17 15:50:00,28.79,28.83,28.73,28.78,1003000.0,24.028,24.0614,23.9779,24.0196,1003000.0
2008-01-17 15:55:00,28.78,28.8,28.71,28.79,1189600.0,24.0196,24.0363,23.9612,24.028,1189600.0
2008-01-18 09:30:00,29.1,29.19,28.74,28.9,1520400.0,24.2867,24.3618,23.9863,24.1198,1520400.0
2008-01-18 09:35:00,28.89,29.07,28.87,28.99,391300.0,24.1114,24.2617,24.0948,24.1949,391300.0
2008-01-18 09:40:00,28.99,29.2,28.99,29.06,204600.0,24.1949,24.3702,24.1949,24.2533,204600.0
2008-01-18 09:45:00,29.05,29.22,29.05,29.15,246400.0,24.245,24.3869,24.245,24.3284,246400.0
2008-01-18 09:50:00,29.15,29.15,28.92,28.94,318800.0,24.3284,24.3284,24.1365,24.1532,318800.0
2008-01-18 09:55:00,28.94,28.97,28.9,28.97,112000.0,24.1532,24.1782,24.1198,24.1782,112000.0
2008-01-18 10:00:00,29.0,29.17,28.99,29.13,186800.0,24.2033,24.3451,24.1949,24.3118,186800.0
2008-01-18 10:05:00,29.14,29.21,29.08,29.2,299600.0,24.3201,24.3785,24.27,24.3702,299600.0
2008-01-18 10:10:00,29.2,29.3,29.19,29.27,321700.0,24.3702,24.4536,24.3618,24.4286,321700.0
2008-01-18 10:15:00,29.28,29.31,29.21,29.23,94900.0,24.4369,24.462,24.3785,24.3952,94900.0
2008-01-18 10:20:00,29.22,29.23,29.16,29.18,96000.0,24.3869,24.3952,24.3368,24.3535,96000.0
2008-01-18 10:25:00,29.18,29.18,28.96,29.01,124700.0,24.3535,24.3535,24.1699,24.2116,124700.0
2008-01-18 10:30:00,29.02,29.04,28.94,28.94,79700.0,24.2199,24.2366,24.1532,24.1532,79700.0
2008-01-18 10:35:00,28.95,28.96,28.89,28.93,124200.0,24.1615,24.1699,24.1114,24.1448,124200.0
2008-01-18 10:40:00,28.93,29.06,28.93,29.04,232700.0,24.1448,24.2533,24.1448,24.2366,232700.0
2008-01-18 10:45:00,29.03,29.16,29.02,29.15,313700.0,24.2283,24.3368,24.2199,24.3284,313700.0
2008-01-18 10:50:00,29.15,29.17,29.07,29.08,139200.0,24.3284,24.3451,24.2617,24.27,139200.0
2008-01-18 10:55:00,29.08,29.16,28.98,29.11,232200.0,24.27,24.3368,24.1866,24.2951,232200.0
2008-01-18 11:00:00,29.11,29.22,29.11,29.2,197400.0,24.2951,24.3869,24.2951,24.3702,197400.0
2008-01-18 11:05:00,29.2,29.21,29.01,29.07,169500.0,24.3702,24.3785,24.2116,24.2617,169500.0
2008-01-18 11:10:00,29.08,29.14,29.0,29.0,177800.0,24.27,24.3201,24.2033,24.2033,177800.0
2008-01-18 11:15:00,29.0,29.11,28.93,29.08,270300.0,24.2033,24.2951,24.1448,24.27,270300.0
2008-01-18 11:20:00,29.07,29.07,28.9,28.95,162400.0,24.2617,24.2617,24.1198,24.1615,162400.0
2008-01-18 11:25:00,28.94,29.03,28.92,29.01,121000.0,24.1532,24.2283,24.1365,24.2116,121000.0
2008-01-18 11:30:00,29.0,29.02,28.92,28.92,76500.0,24.2033,24.2199,24.1365,24.1365,76500.0
2008-01-18 11:35:00,28.92,28.94,28.75,28.92,224800.0,24.1365,24.1532,23.9946,24.1365,224800.0
2008-01-18 11:40:00,28.92,28.93,28.63,28.72,292300.0,24.1365,24.1448,23.8945,23.9696,292300.0
2008-01-18 11:45:00,28.71,28.73,28.55,28.71,200000.0,23.9612,23.9779,23.8277,23.9612,200000.0
2008-01-18 11:50:00,28.71,28.71,28.6,28.63,126900.0,23.9612,23.9612,23.8694,23.8945,126900.0
2008-01-18 11:55:00,28.62,28.63,28.43,28.51,201200.0,23.8861,23.8945,23.7275,23.7943,201200.0
2008-01-18 12:00:00,28.51,28.72,28.51,28.69,289900.0,23.7943,23.9696,23.7943,23.9445,289900.0
2008-01-18 12:05:00,28.69,28.69,28.57,28.6,101100.0,23.9445,23.9445,23.8444,23.8694,101100.0
2008-01-18 12:10:00,28.6,28.7,28.6,28.68,177500.0,23.8694,23.9529,23.8694,23.9362,177500.0
2008-01-18 12:15:00,28.69,28.71,28.64,28.64,161100.0,23.9445,23.9612,23.9028,23.9028,161100.0
2008-01-18 12:20:00,28.64,28.64,28.55,28.57,135000.0,23.9028,23.9028,23.8277,23.8444,135000.0
2008-01-18 12:25:00,28.57,28.71,28.57,28.71,98500.0,23.8444,23.9612,23.8444,23.9612,98500.0
2008-01-18 12:30:00,28.7,28.79,28.7,28.76,206800.0,23.9529,24.028,23.9529,24.003,206800.0
2008-01-18 12:35:00,28.76,28.77,28.64,28.68,94700.0,24.003,24.0113,23.9028,23.9362,94700.0
2008-01-18 12:40:00,28.68,28.71,28.65,28.7,77500.0,23.9362,23.9612,23.9111,23.9529,77500.0
2008-01-18 12:45:00,28.69,28.75,28.67,28.74,54300.0,23.9445,23.9946,23.9278,23.9863,54300.0
2008-01-18 12:50:00,28.73,28.75,28.66,28.66,61900.0,23.9779,23.9946,23.9195,23.9195,61900.0
2008-01-18 12:55:00,28.66,28.7,28.64,28.69,159300.0,23.9195,23.9529,23.9028,23.9445,159300.0
2008-01-18 13:00:00,28.69,28.75,28.65,28.74,52300.0,23.9445,23.9946,23.9111,23.9863,52300.0
2008-01-18 13:05:00,28.75,28.78,28.7,28.7,85300.0,23.9946,24.0196,23.9529,23.9529,85300.0
2008-01-18 13:10:00,28.7,28.73,28.57,28.58,85700.0,23.9529,23.9779,23.8444,23.8527,85700.0
2008-01-18 13:15:00,28.57,28.58,28.49,28.49,138400.0,23.8444,23.8527,23.7776,23.7776,138400.0
2008-01-18 13:20:00,28.49,28.58,28.49,28.58,82200.0,23.7776,23.8527,23.7776,23.8527,82200.0
2008-01-18 13:25:00,28.57,28.59,28.52,28.52,55100.0,23.8444,23.8611,23.8026,23.8026,55100.0
2008-01-18 13:30:00,28.51,28.64,28.51,28.64,189100.0,23.7943,23.9028,23.7943,23.9028,189100.0
2008-01-18 13:35:00,28.64,28.67,28.52,28.53,92000.0,23.9028,23.9278,23.8026,23.811,92000.0
2008-01-18 13:40:00,28.53,28.63,28.52,28.62,93800.0,23.811,23.8945,23.8026,23.8861,93800.0
2008-01-18 13:45:00,28.62,28.7,28.59,28.66,153000.0,23.8861,23.9529,23.8611,23.9195,153000.0
2008-01-18 13:50:00,28.65,28.69,28.56,28.57,133900.0,23.9111,23.9445,23.836,23.8444,133900.0
2008-01-18 13:55:00,28.57,28.63,28.56,28.59,57700.0,23.8444,23.8945,23.836,23.8611,57700.0
2008-01-18 14:00:00,28.57,28.64,28.57,28.57,80700.0,23.8444,23.9028,23.8444,23.8444,80700.0
2008-01-18 14:05:00,28.57,28.67,28.52,28.66,163400.0,23.8444,23.9278,23.8026,23.9195,163400.0
2008-01-18 14:10:00,28.67,28.69,28.61,28.65,186000.0,23.9278,23.9445,23.8778,23.9111,186000.0
2008-01-18 14:15:00,28.66,28.7,28.62,28.63,80200.0,23.9195,23.9529,23.8861,23.8945,80200.0
2008-01-18 14:20:00,28.63,28.64,28.53,28.56,101700.0,23.8945,23.9028,23.811,23.836,101700.0
2008-01-18 14:25:00,28.55,28.58,28.5,28.53,122200.0,23.8277,23.8527,23.786,23.811,122200.0
2008-01-18 14:30:00,28.52,28.53,28.31,28.32,285500.0,23.8026,23.811,23.6274,23.6357,285500.0
2008-01-18 14:35:00,28.32,28.46,28.32,28.4,166000.0,23.6357,23.7526,23.6357,23.7025,166000.0
2008-01-18 14:40:00,28.41,28.42,28.31,28.32,160800.0,23.7108,23.7192,23.6274,23.6357,160800.0
2008-01-18 14:45:00,28.32,28.35,28.25,28.3,153600.0,23.6357,23.6608,23.5773,23.619,153600.0
2008-01-18 14:50:00,28.3,28.32,28.25,28.31,168100.0,23.619,23.6357,23.5773,23.6274,168100.0
2008-01-18 14:55:00,28.31,28.43,28.31,28.41,163200.0,23.6274,23.7275,23.6274,23.7108,163200.0
2008-01-18 15:00:00,28.41,28.47,28.35,28.47,102700.0,23.7108,23.7609,23.6608,23.7609,102700.0
2008-01-18 15:05:00,28.47,28.59,28.47,28.58,271400.0,23.7609,23.8611,23.7609,23.8527,271400.0
2008-01-18 15:10:00,28.59,28.63,28.53,28.59,235700.0,23.8611,23.8945,23.811,23.8611,235700.0
2008-01-18 15:15:00,28.59,28.63,28.53,28.54,202800.0,23.8611,23.8945,23.811,23.8193,202800.0
2008-01-18 15:20:00,28.54,28.57,28.41,28.43,195000.0,23.8193,23.8444,23.7108,23.7275,195000.0
2008-01-18 15:25:00,28.43,28.43,28.33,28.38,155900.0,23.7275,23.7275,23.6441,23.6858,155900.0
2008-01-18 15:30:00,28.38,28.45,28.37,28.41,264500.0,23.6858,23.7442,23.6775,23.7108,264500.0
2008-01-18 15:35:00,28.41,28.46,28.41,28.42,243100.0,23.7108,23.7526,23.7108,23.7192,243100.0
2008-01-18 15:40:00,28.42,28.55,28.37,28.55,427800.0,23.7192,23.8277,23.6775,23.8277,427800.0
2008-01-18 15:45:00,28.55,28.61,28.5,28.56,466500.0,23.8277,23.8778,23.786,23.836,466500.0
2008-01-18 15:50:00,28.56,28.56,28.48,28.5,311900.0,23.836,23.836,23.7693,23.786,311900.0
2008-01-18 15:55:00,28.5,28.55,28.48,28.54,384100.0,23.786,23.8277,23.7693,23.8193,384100.0
2008-01-22 09:30:00,27.18,27.61,26.3,26.94,926900.0,22.6843,23.0432,21.9498,22.484,926900.0
2008-01-22 09:35:00,26.86,27.4,26.86,27.04,315000.0,22.4172,22.8679,22.4172,22.5674,315000.0
2008-01-22 09:40:00,27.06,27.5,27.0,27.37,453200.0,22.5841,22.9514,22.5341,22.8429,453200.0
2008-01-22 09:45:00,27.39,27.69,26.87,27.52,581400.0,22.8596,23.1099,22.4256,22.9681,581400.0
2008-01-22 09:50:00,27.52,27.75,27.49,27.6,428200.0,22.9681,23.16,22.943,23.0348,428200.0
2008-01-22 09:55:00,27.6,27.8,27.5,27.78,348000.0,23.0348,23.2017,22.9514,23.185,348000.0
2008-01-22 10:00:00,27.79,27.84,27.5,27.6,179000.0,23.1934,23.2351,22.9514,23.0348,179000.0
2008-01-22 10:05:00,27.62,27.67,27.5,27.58,220700.0,23.0515,23.0932,22.9514,23.0181,220700.0
2008-01-22 10:10:00,27.59,27.61,27.5,27.55,419700.0,23.0265,23.0432,22.9514,22.9931,419700.0
2008-01-22 10:15:00,27.55,27.8,27.5,27.71,287800.0,22.9931,23.2017,22.9514,23.1266,287800.0
2008-01-22 10:20:00,27.7,28.16,27.68,28.05,503600.0,23.1183,23.5022,23.1016,23.4104,503600.0
2008-01-22 10:25:00,28.06,28.11,27.58,28.05,602600.0,23.4187,23.4605,23.0181,23.4104,602600.0
2008-01-22 10:30:00,28.05,28.06,27.99,28.02,314700.0,23.4104,23.4187,23.3603,23.3853,314700.0
2008-01-22 10:35:00,28.03,28.06,28.0,28.02,351000.0,23.3937,23.4187,23.3687,23.3853,351000.0
2008-01-22 10:40:00,28.02,28.1,28.01,28.05,417900.0,23.3853,23.4521,23.377,23.4104,417900.0
2008-01-22 10:45:00,28.05,28.07,27.78,27.9,407000.0,23.4104,23.4271,23.185,23.2852,407000.0
2008-01-22 10:50:00,27.88,28.0,27.82,27.97,352200.0,23.2685,23.3687,23.2184,23.3436,352200.0
2008-01-22 10:55:00,27.97,28.09,27.93,27.95,242900.0,23.3436,23.4438,23.3102,23.3269,242900.0
2008-01-22 11:00:00,27.95,28.02,27.88,27.94,160500.0,23.3269,23.3853,23.2685,23.3186,160500.0
2008-01-22 11:05:00,27.94,28.2,27.94,28.2,230000.0,23.3186,23.5356,23.3186,23.5356,230000.0
2008-01-22 11:10:00,28.2,28.27,28.12,28.15,335300.0,23.5356,23.594,23.4688,23.4938,335300.0
2008-01-22 11:15:00,28.15,28.17,27.98,28.02,203500.0,23.4938,23.5105,23.352,23.3853,203500.0
2008-01-22 11:20:00,28.02,28.03,27.95,28.01,274100.0,23.3853,23.3937,23.3269,23.377,274100.0
2008-01-22 11:25:00,28.0,28.07,27.97,28.03,175800.0,23.3687,23.4271,23.3436,23.3937,175800.0
2008-01-22 11:30:00,28.03,28.04,27.92,27.95,168700.0,23.3937,23.402,23.3019,23.3269,168700.0
2008-01-22 11:35:00,27.95,28.08,27.94,28.03,166800.0,23.3269,23.4354,23.3186,23.3937,166800.0
2008-01-22 11:40:00,28.04,28.16,28.0,28.13,191500.0,23.402,23.5022,23.3687,23.4772,191500.0
2008-01-22 11:45:00,28.13,28.18,28.06,28.1,500300.0,23.4772,23.5189,23.4187,23.4521,500300.0
2008-01-22 11:50:00,28.1,28.15,28.05,28.07,199400.0,23.4521,23.4938,23.4104,23.4271,199400.0
2008-01-22 11:55:00,28.07,28.08,27.92,27.94,138600.0,23.4271,23.4354,23.3019,23.3186,138600.0
2008-01-22 12:00:00,27.94,28.07,27.9,28.03,133300.0,23.3186,23.4271,23.2852,23.3937,133300.0
2008-01-22 12:05:00,28.03,28.21,28.01,28.21,214200.0,23.3937,23.5439,23.377,23.5439,214200.0
2008-01-22 12:10:00,28.21,28.27,28.13,28.13,155300.0,23.5439,23.594,23.4772,23.4772,155300.0
2008-01-22 12:15:00,28.14,28.15,28.08,28.08,124700.0,23.4855,23.4938,23.4354,23.4354,124700.0
2008-01-22 12:20:00,28.08,28.08,28.02,28.06,118900.0,23.4354,23.4354,23.3853,23.4187,118900.0
2008-01-22 12:25:00,28.06,28.23,28.04,28.17,203000.0,23.4187,23.5606,23.402,23.5105,203000.0
2008-01-22 12:30:00,28.17,28.17,28.1,28.11,88600.0,23.5105,23.5105,23.4521,23.4605,88600.0
2008-01-22 12:35:00,28.12,28.15,28.09,28.12,76200.0,23.4688,23.4938,23.4438,23.4688,76200.0
2008-01-22 12:40:00,28.11,28.14,28.01,28.1,145100.0,23.4605,23.4855,23.377,23.4521,145100.0
2008-01-22 12:45:00,28.1,28.14,28.07,28.11,101400.0,23.4521,23.4855,23.4271,23.4605,101400.0
2008-01-22 12:50:00,28.11,28.24,28.11,28.24,149800.0,23.4605,23.569,23.4605,23.569,149800.0
2008-01-22 12:55:00,28.23,28.26,28.18,28.24,207200.0,23.5606,23.5857,23.5189,23.569,207200.0
2008-01-22 13:00:00,28.24,28.3,28.21,28.27,181600.0,23.569,23.619,23.5439,23.594,181600.0
2008-01-22 13:05:00,28.26,28.29,28.23,28.27,166300.0,23.5857,23.6107,23.5606,23.594,166300.0
2008-01-22 13:10:00,28.26,28.31,28.18,28.2,147100.0,23.5857,23.6274,23.5189,23.5356,147100.0
2008-01-22 13:15:00,28.2,28.2,28.08,28.11,112200.0,23.5356,23.5356,23.4354,23.4605,112200.0
2008-01-22 13:20:00,28.12,28.22,28.11,28.2,98200.0,23.4688,23.5523,23.4605,23.5356,98200.0
2008-01-22 13:25:00,28.2,28.22,28.07,28.13,161500.0,23.5356,23.5523,23.4271,23.4772,161500.0
2008-01-22 13:30:00,28.13,28.15,28.08,28.09,116400.0,23.4772,23.4938,23.4354,23.4438,116400.0
2008-01-22 13:35:00,28.09,28.15,28.08,28.14,116800.0,23.4438,23.4938,23.4354,23.4855,116800.0
2008-01-22 13:40:00,28.14,28.24,28.07,28.09,129900.0,23.4855,23.569,23.4271,23.4438,129900.0
2008-01-22 13:45:00,28.09,28.14,28.06,28.13,206100.0,23.4438,23.4855,23.4187,23.4772,206100.0
2008-01-22 13:50:00,28.13,28.13,28.04,28.06,192000.0,23.4772,23.4772,23.402,23.4187,192000.0
2008-01-22 13:55:00,28.06,28.17,28.03,28.16,139200.0,23.4187,23.5105,23.3937,23.5022,139200.0
2008-01-22 14:00:00,28.17,28.17,28.03,28.03,90500.0,23.5105,23.5105,23.3937,23.3937,90500.0
2008-01-22 14:05:00,28.03,28.04,27.97,27.98,128400.0,23.3937,23.402,23.3436,23.352,128400.0
2008-01-22 14:10:00,27.98,28.05,27.93,28.0,110300.0,23.352,23.4104,23.3102,23.3687,110300.0
2008-01-22 14:15:00,28.0,28.17,28.0,28.16,111100.0,23.3687,23.5105,23.3687,23.5022,111100.0
2008-01-22 14:20:00,28.17,28.21,28.06,28.11,111700.0,23.5105,23.5439,23.4187,23.4605,111700.0
2008-01-22 14:25:00,28.11,28.17,27.96,27.99,120200.0,23.4605,23.5105,23.3353,23.3603,120200.0
2008-01-22 14:30:00,28.0,28.01,27.76,27.82,287100.0,23.3687,23.377,23.1684,23.2184,287100.0
2008-01-22 14:35:00,27.82,27.86,27.81,27.83,140700.0,23.2184,23.2518,23.2101,23.2268,140700.0
2008-01-22 14:40:00,27.83,27.88,27.75,27.84,260800.0,23.2268,23.2685,23.16,23.2351,260800.0
2008-01-22 14:45:00,27.84,27.94,27.8,27.94,241000.0,23.2351,23.3186,23.2017,23.3186,241000.0
2008-01-22 14:50:00,27.94,27.95,27.86,27.9,114900.0,23.3186,23.3269,23.2518,23.2852,114900.0
2008-01-22 14:55:00,27.91,28.02,27.89,27.95,133600.0,23.2935,23.3853,23.2769,23.3269,133600.0
2008-01-22 15:00:00,27.95,28.0,27.94,28.0,104400.0,23.3269,23.3687,23.3186,23.3687,104400.0
2008-01-22 15:05:00,28.0,28.13,27.97,28.11,268900.0,23.3687,23.4772,23.3436,23.4605,268900.0
2008-01-22 15:10:00,28.11,28.12,27.87,27.88,291700.0,23.4605,23.4688,23.2602,23.2685,291700.0
2008-01-22 15:15:00,27.88,28.0,27.86,27.94,215500.0,23.2685,23.3687,23.2518,23.3186,215500.0
2008-01-22 15:20:00,27.95,28.14,27.92,28.11,307500.0,23.3269,23.4855,23.3019,23.4605,307500.0
2008-01-22 15:25:00,28.11,28.15,28.09,28.13,233200.0,23.4605,23.4938,23.4438,23.4772,233200.0
2008-01-22 15:30:00,28.13,28.37,28.13,28.36,480400.0,23.4772,23.6775,23.4772,23.6691,480400.0
2008-01-22 15:35:00,28.38,28.48,28.34,28.37,405200.0,23.6858,23.7693,23.6524,23.6775,405200.0
2008-01-22 15:40:00,28.37,28.46,28.2,28.24,419500.0,23.6775,23.7526,23.5356,23.569,419500.0
2008-01-22 15:45:00,28.25,28.37,28.19,28.21,328800.0,23.5773,23.6775,23.5272,23.5439,328800.0
2008-01-22 15:50:00,28.21,28.26,28.08,28.09,468600.0,23.5439,23.5857,23.4354,23.4438,468600.0
2008-01-22 15:55:00,28.09,28.18,28.07,28.09,409900.0,23.4438,23.5189,23.4271,23.4438,409900.0
2008-01-23 09:30:00,27.36,27.87,27.07,27.45,488800.0,22.8345,23.2602,22.5925,22.9096,488800.0
2008-01-23 09:35:00,27.45,27.6,27.33,27.4,254000.0,22.9096,23.0348,22.8095,22.8679,254000.0
2008-01-23 09:40:00,27.38,27.47,27.25,27.32,332900.0,22.8512,22.9263,22.7427,22.8011,332900.0
2008-01-23 09:45:00,27.31,27.35,27.24,27.31,225100.0,22.7928,22.8262,22.7344,22.7928,225100.0
2008-01-23 09:50:00,27.3,27.47,27.29,27.42,341700.0,22.7844,22.9263,22.7761,22.8846,341700.0
2008-01-23 09:55:00,27.42,27.59,27.4,27.54,214800.0,22.8846,23.0265,22.8679,22.9847,214800.0
2008-01-23 10:00:00,27.55,27.63,27.43,27.5,149000.0,22.9931,23.0599,22.8929,22.9514,149000.0
2008-01-23 10:05:00,27.5,27.6,27.46,27.46,202100.0,22.9514,23.0348,22.918,22.918,202100.0
2008-01-23 10:10:00,27.46,27.58,27.44,27.54,168000.0,22.918,23.0181,22.9013,22.9847,168000.0
2008-01-23 10:15:00,27.53,27.63,27.5,27.51,242300.0,22.9764,23.0599,22.9514,22.9597,242300.0
2008-01-23 10:20:00,27.5,27.57,27.46,27.51,291000.0,22.9514,23.0098,22.918,22.9597,291000.0
2008-01-23 10:25:00,27.51,27.63,27.51,27.58,215700.0,22.9597,23.0599,22.9597,23.0181,215700.0
2008-01-23 10:30:00,27.58,27.61,27.52,27.53,158900.0,23.0181,23.0432,22.9681,22.9764,158900.0
2008-01-23 10:35:00,27.53,27.53,27.47,27.51,478300.0,22.9764,22.9764,22.9263,22.9597,478300.0
2008-01-23 10:40:00,27.52,27.53,27.3,27.37,217300.0,22.9681,22.9764,22.7844,22.8429,217300.0
2008-01-23 10:45:00,27.37,27.51,27.36,27.5,177700.0,22.8429,22.9597,22.8345,22.9514,177700.0
2008-01-23 10:50:00,27.5,27.5,27.43,27.43,190000.0,22.9514,22.9514,22.8929,22.8929,190000.0
2008-01-23 10:55:00,27.43,27.5,27.42,27.46,303200.0,22.8929,22.9514,22.8846,22.918,303200.0
2008-01-23 11:00:00,27.46,27.47,27.41,27.44,275400.0,22.918,22.9263,22.8762,22.9013,275400.0
2008-01-23 11:05:00,27.44,27.47,27.36,27.37,137100.0,22.9013,22.9263,22.8345,22.8429,137100.0
2008-01-23 11:10:00,27.38,27.4,27.37,27.38,104300.0,22.8512,22.8679,22.8429,22.8512,104300.0
2008-01-23 11:15:00,27.38,27.42,27.35,27.37,167600.0,22.8512,22.8846,22.8262,22.8429,167600.0
2008-01-23 11:20:00,27.37,27.5,27.35,27.46,228200.0,22.8429,22.9514,22.8262,22.918,228200.0
2008-01-23 11:25:00,27.46,27.52,27.42,27.48,300600.0,22.918,22.9681,22.8846,22.9347,300600.0
2008-01-23 11:30:00,27.47,27.47,27.3,27.33,154800.0,22.9263,22.9263,22.7844,22.8095,154800.0
2008-01-23 11:35:00,27.34,27.46,27.32,27.45,166700.0,22.8178,22.918,22.8011,22.9096,166700.0
2008-01-23 11:40:00,27.45,27.51,27.44,27.45,196900.0,22.9096,22.9597,22.9013,22.9096,196900.0
2008-01-23 11:45:00,27.45,27.47,27.33,27.46,147100.0,22.9096,22.9263,22.8095,22.918,147100.0
2008-01-23 11:50:00,27.46,27.5,27.41,27.46,141100.0,22.918,22.9514,22.8762,22.918,141100.0
2008-01-23 11:55:00,27.47,27.5,27.4,27.41,168800.0,22.9263,22.9514,22.8679,22.8762,168800.0
2008-01-23 12:00:00,27.41,27.47,27.35,27.42,169100.0,22.8762,22.9263,22.8262,22.8846,169100.0
2008-01-23 12:05:00,27.41,27.46,27.38,27.45,116200.0,22.8762,22.918,22.8512,22.9096,116200.0
2008-01-23 12:10:00,27.45,27.46,27.38,27.39,119400.0,22.9096,22.918,22.8512,22.8596,119400.0
2008-01-23 12:15:00,27.39,27.5,27.38,27.48,110800.0,22.8596,22.9514,22.8512,22.9347,110800.0
2008-01-23 12:20:00,27.48,27.69,27.47,27.58,287500.0,22.9347,23.1099,22.9263,23.0181,287500.0
2008-01-23 12:25:00,27.58,27.64,27.56,27.6,105600.0,23.0181,23.0682,23.0014,23.0348,105600.0
2008-01-23 12:30:00,27.59,27.6,27.47,27.47,124500.0,23.0265,23.0348,22.9263,22.9263,124500.0
2008-01-23 12:35:00,27.47,27.53,27.34,27.34,193600.0,22.9263,22.9764,22.8178,22.8178,193600.0
2008-01-23 12:40:00,27.34,27.39,27.29,27.31,224400.0,22.8178,22.8596,22.7761,22.7928,224400.0
2008-01-23 12:45:00,27.31,27.48,27.24,27.47,580600.0,22.7928,22.9347,22.7344,22.9263,580600.0
2008-01-23 12:50:00,27.47,27.52,27.44,27.52,82000.0,22.9263,22.9681,22.9013,22.9681,82000.0
2008-01-23 12:55:00,27.52,27.52,27.4,27.41,57900.0,22.9681,22.9681,22.8679,22.8762,57900.0
2008-01-23 13:00:00,27.42,27.53,27.4,27.45,122300.0,22.8846,22.9764,22.8679,22.9096,122300.0
2008-01-23 13:05:00,27.44,27.48,27.42,27.45,148700.0,22.9013,22.9347,22.8846,22.9096,148700.0
2008-01-23 13:10:00,27.46,27.46,27.35,27.4,162500.0,22.918,22.918,22.8262,22.8679,162500.0
2008-01-23 13:15:00,27.4,27.47,27.39,27.46,90800.0,22.8679,22.9263,22.8596,22.918,90800.0
2008-01-23 13:20:00,27.46,27.54,27.44,27.5,177700.0,22.918,22.9847,22.9013,22.9514,177700.0
2008-01-23 13:25:00,27.49,27.53,27.46,27.46,121400.0,22.943,22.9764,22.918,22.918,121400.0
2008-01-23 13:30:00,27.47,27.52,27.38,27.52,181500.0,22.9263,22.9681,22.8512,22.9681,181500.0
2008-01-23 13:35:00,27.53,27.59,27.52,27.55,113600.0,22.9764,23.0265,22.9681,22.9931,113600.0
2008-01-23 13:40:00,27.54,27.63,27.51,27.63,322800.0,22.9847,23.0599,22.9597,23.0599,322800.0
2008-01-23 13:45:00,27.63,27.75,27.62,27.75,247700.0,23.0599,23.16,23.0515,23.16,247700.0
2008-01-23 13:50:00,27.75,27.86,27.75,27.8,350700.0,23.16,23.2518,23.16,23.2017,350700.0
2008-01-23 13:55:00,27.8,27.82,27.74,27.78,238400.0,23.2017,23.2184,23.1517,23.185,238400.0
2008-01-23 14:00:00,27.78,27.79,27.71,27.73,462100.0,23.185,23.1934,23.1266,23.1433,462100.0
2008-01-23 14:05:00,27.72,27.87,27.71,27.85,367300.0,23.135,23.2602,23.1266,23.2435,367300.0
2008-01-23 14:10:00,27.85,27.88,27.72,27.84,210800.0,23.2435,23.2685,23.135,23.2351,210800.0
2008-01-23 14:15:00,27.84,27.84,27.75,27.76,90200.0,23.2351,23.2351,23.16,23.1684,90200.0
2008-01-23 14:20:00,27.76,27.88,27.75,27.8,346400.0,23.1684,23.2685,23.16,23.2017,346400.0
2008-01-23 14:25:00,27.8,27.83,27.78,27.78,524500.0,23.2017,23.2268,23.185,23.185,524500.0
2008-01-23 14:30:00,27.78,27.79,27.66,27.67,244600.0,23.185,23.1934,23.0849,23.0932,244600.0
2008-01-23 14:35:00,27.68,27.81,27.62,27.8,342900.0,23.1016,23.2101,23.0515,23.2017,342900.0
2008-01-23 14:40:00,27.8,27.8,27.66,27.67,114000.0,23.2017,23.2017,23.0849,23.0932,114000.0
2008-01-23 14:45:00,27.67,27.68,27.59,27.62,189200.0,23.0932,23.1016,23.0265,23.0515,189200.0
2008-01-23 14:50:00,27.62,27.69,27.57,27.6,126700.0,23.0515,23.1099,23.0098,23.0348,126700.0
2008-01-23 14:55:00,27.6,27.72,27.59,27.72,191700.0,23.0348,23.135,23.0265,23.135,191700.0
2008-01-23 15:00:00,27.72,27.88,27.67,27.82,528600.0,23.135,23.2685,23.0932,23.2184,528600.0
2008-01-23 15:05:00,27.81,27.84,27.76,27.81,519300.0,23.2101,23.2351,23.1684,23.2101,519300.0
2008-01-23 15:10:00,27.8,27.91,27.79,27.9,623800.0,23.2017,23.2935,23.1934,23.2852,623800.0
2008-01-23 15:15:00,27.9,27.92,27.78,27.84,589000.0,23.2852,23.3019,23.185,23.2351,589000.0
2008-01-23 15:20:00,27.85,28.09,27.82,28.08,512400.0,23.2435,23.4438,23.2184,23.4354,512400.0
2008-01-23 15:25:00,28.07,28.21,28.06,28.15,396500.0,23.4271,23.5439,23.4187,23.4938,396500.0
2008-01-23 15:30:00,28.15,28.25,28.15,28.24,332100.0,23.4938,23.5773,23.4938,23.569,332100.0
2008-01-23 15:35:00,28.24,28.41,28.2,28.4,279800.0,23.569,23.7108,23.5356,23.7025,279800.0
2008-01-23 15:40:00,28.4,28.41,28.28,28.36,367000.0,23.7025,23.7108,23.6023,23.6691,367000.0
2008-01-23 15:45:00,28.36,28.5,28.31,28.5,366200.0,23.6691,23.786,23.6274,23.786,366200.0
2008-01-23 15:50:00,28.49,28.53,28.33,28.46,479600.0,23.7776,23.811,23.6441,23.7526,479600.0
2008-01-23 15:55:00,28.46,28.54,28.33,28.54,537600.0,23.7526,23.8193,23.6441,23.8193,537600.0
2008-01-24 09:30:00,28.58,28.69,28.35,28.45,231200.0,23.8527,23.9445,23.6608,23.7442,231200.0
2008-01-24 09:35:00,28.48,28.79,28.47,28.73,260000.0,23.7693,24.028,23.7609,23.9779,260000.0
2008-01-24 09:40:00,28.73,28.87,28.68,28.87,259600.0,23.9779,24.0948,23.9362,24.0948,259600.0
2008-01-24 09:45:00,28.87,28.87,28.61,28.74,152000.0,24.0948,24.0948,23.8778,23.9863,152000.0
2008-01-24 09:50:00,28.74,28.81,28.7,28.8,285600.0,23.9863,24.0447,23.9529,24.0363,285600.0
2008-01-24 09:55:00,28.8,28.83,28.61,28.65,220700.0,24.0363,24.0614,23.8778,23.9111,220700.0
2008-01-24 10:00:00,28.65,28.8,28.62,28.8,210700.0,23.9111,24.0363,23.8861,24.0363,210700.0
2008-01-24 10:05:00,28.8,28.8,28.65,28.68,298900.0,24.0363,24.0363,23.9111,23.9362,298900.0
2008-01-24 10:10:00,28.67,28.72,28.53,28.53,206600.0,23.9278,23.9696,23.811,23.811,206600.0
2008-01-24 10:15:00,28.53,28.78,28.48,28.74,292900.0,23.811,24.0196,23.7693,23.9863,292900.0
2008-01-24 10:20:00,28.74,28.75,28.67,28.72,248000.0,23.9863,23.9946,23.9278,23.9696,248000.0
2008-01-24 10:25:00,28.72,28.75,28.69,28.73,190800.0,23.9696,23.9946,23.9445,23.9779,190800.0
2008-01-24 10:30:00,28.73,28.77,28.67,28.74,211400.0,23.9779,24.0113,23.9278,23.9863,211400.0
2008-01-24 10:35:00,28.74,28.76,28.69,28.7,176500.0,23.9863,24.003,23.9445,23.9529,176500.0
2008-01-24 10:40:00,28.7,28.73,28.67,28.7,193100.0,23.9529,23.9779,23.9278,23.9529,193100.0
2008-01-24 10:45:00,28.69,28.74,28.67,28.71,91100.0,23.9445,23.9863,23.9278,23.9612,91100.0
2008-01-24 10:50:00,28.71,28.72,28.64,28.7,115100.0,23.9612,23.9696,23.9028,23.9529,115100.0
2008-01-24 10:55:00,28.7,28.76,28.68,28.7,133900.0,23.9529,24.003,23.9362,23.9529,133900.0
2008-01-24 11:00:00,28.71,28.75,28.66,28.72,295400.0,23.9612,23.9946,23.9195,23.9696,295400.0
2008-01-24 11:05:00,28.72,28.75,28.68,28.71,134500.0,23.9696,23.9946,23.9362,23.9612,134500.0
2008-01-24 11:10:00,28.7,28.75,28.7,28.72,159900.0,23.9529,23.9946,23.9529,23.9696,159900.0
2008-01-24 11:15:00,28.72,28.74,28.68,28.7,104500.0,23.9696,23.9863,23.9362,23.9529,104500.0
2008-01-24 11:20:00,28.7,28.86,28.69,28.84,201800.0,23.9529,24.0864,23.9445,24.0697,201800.0
2008-01-24 11:25:00,28.85,28.93,28.83,28.93,125000.0,24.0781,24.1448,24.0614,24.1448,125000.0
2008-01-24 11:30:00,28.92,28.96,28.92,28.92,144200.0,24.1365,24.1699,24.1365,24.1365,144200.0
2008-01-24 11:35:00,28.92,28.96,28.91,28.94,81300.0,24.1365,24.1699,24.1281,24.1532,81300.0
2008-01-24 11:40:00,28.94,28.95,28.86,28.92,52900.0,24.1532,24.1615,24.0864,24.1365,52900.0
2008-01-24 11:45:00,28.92,29.05,28.92,29.01,94200.0,24.1365,24.245,24.1365,24.2116,94200.0
2008-01-24 11:50:00,29.0,29.04,28.97,28.99,88800.0,24.2033,24.2366,24.1782,24.1949,88800.0
2008-01-24 11:55:00,28.98,29.01,28.93,29.0,182600.0,24.1866,24.2116,24.1448,24.2033,182600.0
2008-01-24 12:00:00,29.0,29.01,28.98,29.01,108100.0,24.2033,24.2116,24.1866,24.2116,108100.0
2008-01-24 12:05:00,29.0,29.07,28.99,29.06,259600.0,24.2033,24.2617,24.1949,24.2533,259600.0
2008-01-24 12:10:00,29.07,29.07,28.96,28.99,141500.0,24.2617,24.2617,24.1699,24.1949,141500.0
2008-01-24 12:15:00,28.98,29.0,28.95,28.99,142200.0,24.1866,24.2033,24.1615,24.1949,142200.0
2008-01-24 12:20:00,28.99,28.99,28.94,28.95,153700.0,24.1949,24.1949,24.1532,24.1615,153700.0
2008-01-24 12:25:00,28.95,28.97,28.89,28.91,157900.0,24.1615,24.1782,24.1114,24.1281,157900.0
2008-01-24 12:30:00,28.91,28.92,28.88,28.9,127000.0,24.1281,24.1365,24.1031,24.1198,127000.0
2008-01-24 12:35:00,28.89,28.9,28.79,28.79,154600.0,24.1114,24.1198,24.028,24.028,154600.0
2008-01-24 12:40:00,28.78,28.85,28.78,28.84,48400.0,24.0196,24.0781,24.0196,24.0697,48400.0
2008-01-24 12:45:00,28.84,28.9,28.82,28.88,38300.0,24.0697,24.1198,24.053,24.1031,38300.0
2008-01-24 12:50:00,28.89,28.91,28.84,28.9,53200.0,24.1114,24.1281,24.0697,24.1198,53200.0
2008-01-24 12:55:00,28.91,28.97,28.9,28.97,94000.0,24.1281,24.1782,24.1198,24.1782,94000.0
2008-01-24 13:00:00,28.97,29.0,28.93,28.98,84200.0,24.1782,24.2033,24.1448,24.1866,84200.0
2008-01-24 13:05:00,28.98,28.99,28.84,28.9,123200.0,24.1866,24.1949,24.0697,24.1198,123200.0
2008-01-24 13:10:00,28.9,29.07,28.87,29.06,142600.0,24.1198,24.2617,24.0948,24.2533,142600.0
2008-01-24 13:15:00,29.05,29.11,29.05,29.08,192300.0,24.245,24.2951,24.245,24.27,192300.0
2008-01-24 13:20:00,29.07,29.12,29.01,29.03,106600.0,24.2617,24.3034,24.2116,24.2283,106600.0
2008-01-24 13:25:00,29.02,29.04,28.93,28.93,96400.0,24.2199,24.2366,24.1448,24.1448,96400.0
2008-01-24 13:30:00,28.94,29.04,28.91,29.02,119900.0,24.1532,24.2366,24.1281,24.2199,119900.0
2008-01-24 13:35:00,29.02,29.04,29.0,29.01,62100.0,24.2199,24.2366,24.2033,24.2116,62100.0
2008-01-24 13:40:00,29.02,29.1,29.01,29.03,165500.0,24.2199,24.2867,24.2116,24.2283,165500.0
2008-01-24 13:45:00,29.03,29.13,29.02,29.08,104600.0,24.2283,24.3118,24.2199,24.27,104600.0
2008-01-24 13:50:00,29.08,29.11,29.06,29.1,57800.0,24.27,24.2951,24.2533,24.2867,57800.0
2008-01-24 13:55:00,29.11,29.11,29.01,29.03,47400.0,24.2951,24.2951,24.2116,24.2283,47400.0
2008-01-24 14:00:00,29.04,29.04,29.0,29.01,74100.0,24.2366,24.2366,24.2033,24.2116,74100.0
2008-01-24 14:05:00,29.02,29.08,29.01,29.04,96600.0,24.2199,24.27,24.2116,24.2366,96600.0
2008-01-24 14:10:00,29.05,29.08,29.02,29.05,214700.0,24.245,24.27,24.2199,24.245,214700.0
2008-01-24 14:15:00,29.05,29.14,29.05,29.09,257400.0,24.245,24.3201,24.245,24.2784,257400.0
2008-01-24 14:20:00,29.09,29.13,29.08,29.13,115800.0,24.2784,24.3118,24.27,24.3118,115800.0
2008-01-24 14:25:00,29.13,29.18,29.12,29.15,112300.0,24.3118,24.3535,24.3034,24.3284,112300.0
2008-01-24 14:30:00,29.15,29.17,29.12,29.12,113900.0,24.3284,24.3451,24.3034,24.3034,113900.0
2008-01-24 14:35:00,29.12,29.23,29.12,29.23,164600.0,24.3034,24.3952,24.3034,24.3952,164600.0
2008-01-24 14:40:00,29.22,29.25,29.2,29.23,253900.0,24.3869,24.4119,24.3702,24.3952,253900.0
2008-01-24 14:45:00,29.23,29.25,29.22,29.22,195500.0,24.3952,24.4119,24.3869,24.3869,195500.0
2008-01-24 14:50:00,29.22,29.23,29.15,29.19,245300.0,24.3869,24.3952,24.3284,24.3618,245300.0
2008-01-24 14:55:00,29.19,29.2,29.06,29.06,324400.0,24.3618,24.3702,24.2533,24.2533,324400.0
2008-01-24 15:00:00,29.05,29.11,29.0,29.11,159800.0,24.245,24.2951,24.2033,24.2951,159800.0
2008-01-24 15:05:00,29.11,29.14,29.09,29.12,148100.0,24.2951,24.3201,24.2784,24.3034,148100.0
2008-01-24 15:10:00,29.12,29.13,29.09,29.1,126000.0,24.3034,24.3118,24.2784,24.2867,126000.0
2008-01-24 15:15:00,29.09,29.09,29.0,29.08,182500.0,24.2784,24.2784,24.2033,24.27,182500.0
2008-01-24 15:20:00,29.08,29.14,29.06,29.09,161900.0,24.27,24.3201,24.2533,24.2784,161900.0
2008-01-24 15:25:00,29.09,29.13,29.08,29.1,218300.0,24.2784,24.3118,24.27,24.2867,218300.0
2008-01-24 15:30:00,29.11,29.13,29.08,29.13,241000.0,24.2951,24.3118,24.27,24.3118,241000.0
2008-01-24 15:35:00,29.12,29.13,29.1,29.11,202700.0,24.3034,24.3118,24.2867,24.2951,202700.0
2008-01-24 15:40:00,29.11,29.25,29.11,29.23,407300.0,24.2951,24.4119,24.2951,24.3952,407300.0
2008-01-24 15:45:00,29.24,29.31,29.22,29.28,466400.0,24.4036,24.462,24.3869,24.4369,466400.0
2008-01-24 15:50:00,29.28,29.3,29.18,29.24,434800.0,24.4369,24.4536,24.3535,24.4036,434800.0
2008-01-24 15:55:00,29.25,29.25,29.17,29.21,428700.0,24.4119,24.4119,24.3451,24.3785,428700.0
2008-01-25 09:30:00,29.53,29.79,29.44,29.7,364900.0,24.6456,24.8626,24.5705,24.7875,364900.0
2008-01-25 09:35:00,29.7,29.8,29.63,29.7,385500.0,24.7875,24.8709,24.729,24.7875,385500.0
2008-01-25 09:40:00,29.7,29.78,29.68,29.72,422000.0,24.7875,24.8542,24.7708,24.8042,422000.0
2008-01-25 09:45:00,29.71,29.8,29.68,29.8,323600.0,24.7958,24.8709,24.7708,24.8709,323600.0
2008-01-25 09:50:00,29.79,29.86,29.77,29.79,319300.0,24.8626,24.921,24.8459,24.8626,319300.0
2008-01-25 09:55:00,29.79,29.8,29.64,29.67,208900.0,24.8626,24.8709,24.7374,24.7624,208900.0
2008-01-25 10:00:00,29.68,29.68,29.48,29.64,204000.0,24.7708,24.7708,24.6039,24.7374,204000.0
2008-01-25 10:05:00,29.63,29.66,29.57,29.6,132200.0,24.729,24.7541,24.679,24.704,132200.0
2008-01-25 10:10:00,29.6,29.62,29.57,29.6,129500.0,24.704,24.7207,24.679,24.704,129500.0
2008-01-25 10:15:00,29.6,29.66,29.6,29.62,143200.0,24.704,24.7541,24.704,24.7207,143200.0
2008-01-25 10:20:00,29.62,29.66,29.56,29.56,118800.0,24.7207,24.7541,24.6706,24.6706,118800.0
2008-01-25 10:25:00,29.56,29.61,29.5,29.56,113000.0,24.6706,24.7124,24.6206,24.6706,113000.0
2008-01-25 10:30:00,29.56,29.57,29.3,29.3,184800.0,24.6706,24.679,24.4536,24.4536,184800.0
2008-01-25 10:35:00,29.31,29.4,29.3,29.38,145200.0,24.462,24.5371,24.4536,24.5204,145200.0
2008-01-25 10:40:00,29.38,29.48,29.33,29.47,148400.0,24.5204,24.6039,24.4787,24.5955,148400.0
2008-01-25 10:45:00,29.47,29.49,29.38,29.39,92900.0,24.5955,24.6122,24.5204,24.5287,92900.0
2008-01-25 10:50:00,29.39,29.4,29.27,29.34,120500.0,24.5287,24.5371,24.4286,24.487,120500.0
2008-01-25 10:55:00,29.34,29.36,29.26,29.35,74300.0,24.487,24.5037,24.4202,24.4954,74300.0
2008-01-25 11:00:00,29.35,29.36,29.26,29.32,112600.0,24.4954,24.5037,24.4202,24.4703,112600.0
2008-01-25 11:05:00,29.32,29.39,29.3,29.38,93800.0,24.4703,24.5287,24.4536,24.5204,93800.0
2008-01-25 11:10:00,29.38,29.39,29.27,29.28,109500.0,24.5204,24.5287,24.4286,24.4369,109500.0
2008-01-25 11:15:00,29.27,29.28,29.23,29.26,148500.0,24.4286,24.4369,24.3952,24.4202,148500.0
2008-01-25 11:20:00,29.27,29.28,29.18,29.19,207900.0,24.4286,24.4369,24.3535,24.3618,207900.0
2008-01-25 11:25:00,29.19,29.2,29.09,29.13,112400.0,24.3618,24.3702,24.2784,24.3118,112400.0
2008-01-25 11:30:00,29.13,29.21,29.1,29.15,190000.0,24.3118,24.3785,24.2867,24.3284,190000.0
2008-01-25 11:35:00,29.15,29.22,29.14,29.21,135700.0,24.3284,24.3869,24.3201,24.3785,135700.0
2008-01-25 11:40:00,29.21,29.24,29.19,29.21,40700.0,24.3785,24.4036,24.3618,24.3785,40700.0
2008-01-25 11:45:00,29.21,29.3,29.21,29.24,87300.0,24.3785,24.4536,24.3785,24.4036,87300.0
2008-01-25 11:50:00,29.24,29.24,29.15,29.19,67900.0,24.4036,24.4036,24.3284,24.3618,67900.0
2008-01-25 11:55:00,29.19,29.2,29.14,29.2,57000.0,24.3618,24.3702,24.3201,24.3702,57000.0
2008-01-25 12:00:00,29.2,29.22,29.17,29.18,67700.0,24.3702,24.3869,24.3451,24.3535,67700.0
2008-01-25 12:05:00,29.18,29.2,29.14,29.15,40100.0,24.3535,24.3702,24.3201,24.3284,40100.0
2008-01-25 12:10:00,29.14,29.2,29.13,29.16,44100.0,24.3201,24.3702,24.3118,24.3368,44100.0
2008-01-25 12:15:00,29.16,29.17,29.12,29.16,56400.0,24.3368,24.3451,24.3034,24.3368,56400.0
2008-01-25 12:20:00,29.16,29.16,29.1,29.14,79200.0,24.3368,24.3368,24.2867,24.3201,79200.0
2008-01-25 12:25:00,29.14,29.15,29.08,29.08,62600.0,24.3201,24.3284,24.27,24.27,62600.0
2008-01-25 12:30:00,29.09,29.09,28.93,29.07,126200.0,24.2784,24.2784,24.1448,24.2617,126200.0
2008-01-25 12:35:00,29.08,29.13,29.06,29.09,46100.0,24.27,24.3118,24.2533,24.2784,46100.0
2008-01-25 12:40:00,29.1,29.15,29.09,29.15,67900.0,24.2867,24.3284,24.2784,24.3284,67900.0
2008-01-25 12:45:00,29.15,29.16,28.98,29.0,105000.0,24.3284,24.3368,24.1866,24.2033,105000.0
2008-01-25 12:50:00,29.01,29.03,28.98,29.0,97700.0,24.2116,24.2283,24.1866,24.2033,97700.0
2008-01-25 12:55:00,29.01,29.01,28.85,28.91,952800.0,24.2116,24.2116,24.0781,24.1281,952800.0
2008-01-25 13:00:00,28.9,28.91,28.83,28.89,125600.0,24.1198,24.1281,24.0614,24.1114,125600.0
2008-01-25 13:05:00,28.89,28.91,28.83,28.85,103900.0,24.1114,24.1281,24.0614,24.0781,103900.0
2008-01-25 13:10:00,28.85,28.95,28.85,28.95,77900.0,24.0781,24.1615,24.0781,24.1615,77900.0
2008-01-25 13:15:00,28.93,28.97,28.87,28.96,54200.0,24.1448,24.1782,24.0948,24.1699,54200.0
2008-01-25 13:20:00,28.96,29.01,28.89,28.92,88600.0,24.1699,24.2116,24.1114,24.1365,88600.0
2008-01-25 13:25:00,28.92,28.97,28.85,28.88,70300.0,24.1365,24.1782,24.0781,24.1031,70300.0
2008-01-25 13:30:00,28.88,28.96,28.84,28.9,72000.0,24.1031,24.1699,24.0697,24.1198,72000.0
2008-01-25 13:35:00,28.91,28.91,28.79,28.88,70600.0,24.1281,24.1281,24.028,24.1031,70600.0
2008-01-25 13:40:00,28.88,28.88,28.78,28.79,73800.0,24.1031,24.1031,24.0196,24.028,73800.0
2008-01-25 13:45:00,28.79,28.83,28.72,28.73,121900.0,24.028,24.0614,23.9696,23.9779,121900.0
2008-01-25 13:50:00,28.73,28.79,28.64,28.66,255500.0,23.9779,24.028,23.9028,23.9195,255500.0
2008-01-25 13:55:00,28.66,28.67,28.62,28.64,234200.0,23.9195,23.9278,23.8861,23.9028,234200.0
2008-01-25 14:00:00,28.64,28.69,28.6,28.65,137000.0,23.9028,23.9445,23.8694,23.9111,137000.0
2008-01-25 14:05:00,28.64,28.72,28.63,28.71,90700.0,23.9028,23.9696,23.8945,23.9612,90700.0
2008-01-25 14:10:00,28.72,28.76,28.7,28.74,70400.0,23.9696,24.003,23.9529,23.9863,70400.0
2008-01-25 14:15:00,28.73,28.78,28.68,28.72,52800.0,23.9779,24.0196,23.9362,23.9696,52800.0
2008-01-25 14:20:00,28.72,28.79,28.66,28.75,76600.0,23.9696,24.028,23.9195,23.9946,76600.0
2008-01-25 14:25:00,28.76,28.77,28.69,28.71,100400.0,24.003,24.0113,23.9445,23.9612,100400.0
2008-01-25 14:30:00,28.72,28.81,28.71,28.76,66800.0,23.9696,24.0447,23.9612,24.003,66800.0
2008-01-25 14:35:00,28.77,28.84,28.75,28.79,106800.0,24.0113,24.0697,23.9946,24.028,106800.0
2008-01-25 14:40:00,28.79,28.81,28.7,28.77,115900.0,24.028,24.0447,23.9529,24.0113,115900.0
2008-01-25 14:45:00,28.76,28.77,28.66,28.7,114400.0,24.003,24.0113,23.9195,23.9529,114400.0
2008-01-25 14:50:00,28.71,28.72,28.62,28.64,107900.0,23.9612,23.9696,23.8861,23.9028,107900.0
2008-01-25 14:55:00,28.64,28.76,28.63,28.74,109400.0,23.9028,24.003,23.8945,23.9863,109400.0
2008-01-25 15:00:00,28.74,28.75,28.71,28.75,56400.0,23.9863,23.9946,23.9612,23.9946,56400.0
2008-01-25 15:05:00,28.75,28.77,28.68,28.72,74500.0,23.9946,24.0113,23.9362,23.9696,74500.0
2008-01-25 15:10:00,28.72,28.83,28.65,28.83,148100.0,23.9696,24.0614,23.9111,24.0614,148100.0
2008-01-25 15:15:00,28.83,28.95,28.83,28.9,135500.0,24.0614,24.1615,24.0614,24.1198,135500.0
2008-01-25 15:20:00,28.9,28.97,28.87,28.92,141800.0,24.1198,24.1782,24.0948,24.1365,141800.0
2008-01-25 15:25:00,28.91,28.92,28.84,28.87,73600.0,24.1281,24.1365,24.0697,24.0948,73600.0
2008-01-25 15:30:00,28.87,28.9,28.8,28.85,103700.0,24.0948,24.1198,24.0363,24.0781,103700.0
2008-01-25 15:35:00,28.85,28.96,28.84,28.85,141000.0,24.0781,24.1699,24.0697,24.0781,141000.0
2008-01-25 15:40:00,28.85,28.9,28.82,28.87,133400.0,24.0781,24.1198,24.053,24.0948,133400.0
2008-01-25 15:45:00,28.87,28.88,28.68,28.68,270300.0,24.0948,24.1031,23.9362,23.9362,270300.0
2008-01-25 15:50:00,28.68,28.69,28.61,28.64,279400.0,23.9362,23.9445,23.8778,23.9028,279400.0
2008-01-25 15:55:00,28.63,28.73,28.63,28.71,243500.0,23.8945,23.9779,23.8945,23.9612,243500.0
2008-01-28 09:30:00,28.6,28.97,28.6,28.84,235400.0,23.8694,24.1782,23.8694,24.0697,235400.0
2008-01-28 09:35:00,28.82,28.82,28.67,28.73,152700.0,24.053,24.053,23.9278,23.9779,152700.0
2008-01-28 09:40:00,28.73,28.75,28.66,28.69,183800.0,23.9779,23.9946,23.9195,23.9445,183800.0
2008-01-28 09:45:00,28.7,28.76,28.67,28.74,162500.0,23.9529,24.003,23.9278,23.9863,162500.0
2008-01-28 09:50:00,28.74,28.75,28.73,28.73,113700.0,23.9863,23.9946,23.9779,23.9779,113700.0
2008-01-28 09:55:00,28.73,28.74,28.66,28.69,145100.0,23.9779,23.9863,23.9195,23.9445,145100.0
2008-01-28 10:00:00,28.68,28.68,28.54,28.59,166200.0,23.9362,23.9362,23.8193,23.8611,166200.0
2008-01-28 10:05:00,28.59,28.59,28.51,28.51,182600.0,23.8611,23.8611,23.7943,23.7943,182600.0
2008-01-28 10:10:00,28.51,28.58,28.5,28.56,157100.0,23.7943,23.8527,23.786,23.836,157100.0
2008-01-28 10:15:00,28.56,28.66,28.56,28.66,60800.0,23.836,23.9195,23.836,23.9195,60800.0
2008-01-28 10:20:00,28.65,28.81,28.65,28.76,133300.0,23.9111,24.0447,23.9111,24.003,133300.0
2008-01-28 10:25:00,28.76,28.84,28.69,28.83,155500.0,24.003,24.0697,23.9445,24.0614,155500.0
2008-01-28 10:30:00,28.82,28.85,28.73,28.79,113100.0,24.053,24.0781,23.9779,24.028,113100.0
2008-01-28 10:35:00,28.8,28.87,28.71,28.73,107500.0,24.0363,24.0948,23.9612,23.9779,107500.0
2008-01-28 10:40:00,28.74,28.85,28.73,28.85,103800.0,23.9863,24.0781,23.9779,24.0781,103800.0
2008-01-28 10:45:00,28.85,29.02,28.84,29.0,143600.0,24.0781,24.2199,24.0697,24.2033,143600.0
2008-01-28 10:50:00,29.0,29.05,28.98,28.99,162400.0,24.2033,24.245,24.1866,24.1949,162400.0
2008-01-28 10:55:00,29.0,29.08,28.99,29.05,116800.0,24.2033,24.27,24.1949,24.245,116800.0
2008-01-28 11:00:00,29.06,29.1,29.04,29.06,126900.0,24.2533,24.2867,24.2366,24.2533,126900.0
2008-01-28 11:05:00,29.07,29.07,28.86,28.9,186100.0,24.2617,24.2617,24.0864,24.1198,186100.0
2008-01-28 11:10:00,28.89,28.97,28.89,28.96,87800.0,24.1114,24.1782,24.1114,24.1699,87800.0
2008-01-28 11:15:00,28.97,28.99,28.86,28.87,77400.0,24.1782,24.1949,24.0864,24.0948,77400.0
2008-01-28 11:20:00,28.88,28.98,28.85,28.97,128200.0,24.1031,24.1866,24.0781,24.1782,128200.0
2008-01-28 11:25:00,28.97,29.03,28.97,29.01,38600.0,24.1782,24.2283,24.1782,24.2116,38600.0
2008-01-28 11:30:00,29.01,29.09,29.01,29.08,77500.0,24.2116,24.2784,24.2116,24.27,77500.0
2008-01-28 11:35:00,29.08,29.1,29.05,29.07,63400.0,24.27,24.2867,24.245,24.2617,63400.0
2008-01-28 11:40:00,29.07,29.08,29.01,29.02,84400.0,24.2617,24.27,24.2116,24.2199,84400.0
2008-01-28 11:45:00,29.02,29.02,28.98,29.01,50100.0,24.2199,24.2199,24.1866,24.2116,50100.0
2008-01-28 11:50:00,29.01,29.03,29.0,29.01,59500.0,24.2116,24.2283,24.2033,24.2116,59500.0
2008-01-28 11:55:00,29.01,29.03,28.98,28.98,55500.0,24.2116,24.2283,24.1866,24.1866,55500.0
2008-01-28 12:00:00,28.99,29.01,28.99,29.01,43200.0,24.1949,24.2116,24.1949,24.2116,43200.0
2008-01-28 12:05:00,29.0,29.02,28.96,28.97,70700.0,24.2033,24.2199,24.1699,24.1782,70700.0
2008-01-28 12:10:00,28.98,28.98,28.93,28.94,71200.0,24.1866,24.1866,24.1448,24.1532,71200.0
2008-01-28 12:15:00,28.94,28.95,28.92,28.92,60000.0,24.1532,24.1615,24.1365,24.1365,60000.0
2008-01-28 12:20:00,28.93,28.98,28.91,28.97,40200.0,24.1448,24.1866,24.1281,24.1782,40200.0
2008-01-28 12:25:00,28.97,28.99,28.96,28.99,36400.0,24.1782,24.1949,24.1699,24.1949,36400.0
2008-01-28 12:30:00,28.99,29.01,28.98,29.0,55100.0,24.1949,24.2116,24.1866,24.2033,55100.0
2008-01-28 12:35:00,29.0,29.0,28.9,28.93,96300.0,24.2033,24.2033,24.1198,24.1448,96300.0
2008-01-28 12:40:00,28.93,29.01,28.93,29.0,77800.0,24.1448,24.2116,24.1448,24.2033,77800.0
2008-01-28 12:45:00,29.0,29.05,28.99,29.05,66200.0,24.2033,24.245,24.1949,24.245,66200.0
2008-01-28 12:50:00,29.05,29.05,28.98,28.98,42200.0,24.245,24.245,24.1866,24.1866,42200.0
2008-01-28 12:55:00,28.98,29.05,28.98,29.03,60700.0,24.1866,24.245,24.1866,24.2283,60700.0
2008-01-28 13:00:00,29.03,29.08,28.99,29.06,161900.0,24.2283,24.27,24.1949,24.2533,161900.0
2008-01-28 13:05:00,29.07,29.2,29.07,29.14,302800.0,24.2617,24.3702,24.2617,24.3201,302800.0
2008-01-28 13:10:00,29.14,29.18,29.12,29.14,155400.0,24.3201,24.3535,24.3034,24.3201,155400.0
2008-01-28 13:15:00,29.15,29.21,29.13,29.15,149500.0,24.3284,24.3785,24.3118,24.3284,149500.0
2008-01-28 13:20:00,29.16,29.18,29.12,29.13,480100.0,24.3368,24.3535,24.3034,24.3118,480100.0
2008-01-28 13:25:00,29.13,29.16,29.08,29.15,106400.0,24.3118,24.3368,24.27,24.3284,106400.0
2008-01-28 13:30:00,29.15,29.16,29.09,29.12,96900.0,24.3284,24.3368,24.2784,24.3034,96900.0
2008-01-28 13:35:00,29.12,29.15,29.08,29.15,111800.0,24.3034,24.3284,24.27,24.3284,111800.0
2008-01-28 13:40:00,29.15,29.23,29.1,29.18,243100.0,24.3284,24.3952,24.2867,24.3535,243100.0
2008-01-28 13:45:00,29.16,29.17,29.1,29.11,45100.0,24.3368,24.3451,24.2867,24.2951,45100.0
2008-01-28 13:50:00,29.11,29.11,29.07,29.1,70600.0,24.2951,24.2951,24.2617,24.2867,70600.0
2008-01-28 13:55:00,29.1,29.1,29.07,29.07,43200.0,24.2867,24.2867,24.2617,24.2617,43200.0
2008-01-28 14:00:00,29.08,29.14,29.08,29.14,52600.0,24.27,24.3201,24.27,24.3201,52600.0
2008-01-28 14:05:00,29.14,29.16,29.13,29.16,143400.0,24.3201,24.3368,24.3118,24.3368,143400.0
2008-01-28 14:10:00,29.16,29.18,29.14,29.15,105500.0,24.3368,24.3535,24.3201,24.3284,105500.0
2008-01-28 14:15:00,29.15,29.15,29.12,29.13,68100.0,24.3284,24.3284,24.3034,24.3118,68100.0
2008-01-28 14:20:00,29.13,29.16,29.13,29.14,76000.0,24.3118,24.3368,24.3118,24.3201,76000.0
2008-01-28 14:25:00,29.15,29.18,29.14,29.15,56200.0,24.3284,24.3535,24.3201,24.3284,56200.0
2008-01-28 14:30:00,29.16,29.22,29.15,29.22,48500.0,24.3368,24.3869,24.3284,24.3869,48500.0
2008-01-28 14:35:00,29.22,29.23,29.2,29.22,73600.0,24.3869,24.3952,24.3702,24.3869,73600.0
2008-01-28 14:40:00,29.21,29.23,29.21,29.22,68800.0,24.3785,24.3952,24.3785,24.3869,68800.0
2008-01-28 14:45:00,29.22,29.23,29.19,29.19,105100.0,24.3869,24.3952,24.3618,24.3618,105100.0
2008-01-28 14:50:00,29.19,29.19,29.12,29.15,91800.0,24.3618,24.3618,24.3034,24.3284,91800.0
2008-01-28 14:55:00,29.16,29.16,29.06,29.1,89900.0,24.3368,24.3368,24.2533,24.2867,89900.0
2008-01-28 15:00:00,29.11,29.13,29.08,29.13,69600.0,24.2951,24.3118,24.27,24.3118,69600.0
2008-01-28 15:05:00,29.13,29.16,29.07,29.11,81200.0,24.3118,24.3368,24.2617,24.2951,81200.0
2008-01-28 15:10:00,29.11,29.13,29.03,29.03,104900.0,24.2951,24.3118,24.2283,24.2283,104900.0
2008-01-28 15:15:00,29.03,29.09,29.01,29.06,144100.0,24.2283,24.2784,24.2116,24.2533,144100.0
2008-01-28 15:20:00,29.06,29.09,29.02,29.08,136300.0,24.2533,24.2784,24.2199,24.27,136300.0
2008-01-28 15:25:00,29.08,29.17,29.06,29.14,143200.0,24.27,24.3451,24.2533,24.3201,143200.0
2008-01-28 15:30:00,29.14,29.23,29.13,29.17,144500.0,24.3201,24.3952,24.3118,24.3451,144500.0
2008-01-28 15:35:00,29.17,29.28,29.15,29.27,141300.0,24.3451,24.4369,24.3284,24.4286,141300.0
2008-01-28 15:40:00,29.26,29.47,29.25,29.43,375400.0,24.4202,24.5955,24.4119,24.5621,375400.0
2008-01-28 15:45:00,29.44,29.45,29.38,29.39,276300.0,24.5705,24.5788,24.5204,24.5287,276300.0
2008-01-28 15:50:00,29.38,29.4,29.29,29.3,354200.0,24.5204,24.5371,24.4453,24.4536,354200.0
2008-01-28 15:55:00,29.29,29.36,29.28,29.34,483800.0,24.4453,24.5037,24.4369,24.487,483800.0
2008-01-29 09:30:00,28.73,28.95,28.42,28.62,488000.0,23.9779,24.1615,23.7192,23.8861,488000.0
2008-01-29 09:35:00,28.62,29.18,28.61,29.06,400200.0,23.8861,24.3535,23.8778,24.2533,400200.0
2008-01-29 09:40:00,29.05,29.15,28.9,29.07,259200.0,24.245,24.3284,24.1198,24.2617,259200.0
2008-01-29 09:45:00,29.06,29.14,28.94,29.11,293400.0,24.2533,24.3201,24.1532,24.2951,293400.0
2008-01-29 09:50:00,29.11,29.2,28.97,28.98,123400.0,24.2951,24.3702,24.1782,24.1866,123400.0
2008-01-29 09:55:00,28.99,29.08,28.99,29.03,178800.0,24.1949,24.27,24.1949,24.2283,178800.0
2008-01-29 10:00:00,29.03,29.19,28.93,29.16,465200.0,24.2283,24.3618,24.1448,24.3368,465200.0
2008-01-29 10:05:00,29.16,29.19,28.92,28.92,250100.0,24.3368,24.3618,24.1365,24.1365,250100.0
2008-01-29 10:10:00,28.92,29.01,28.85,28.86,138800.0,24.1365,24.2116,24.0781,24.0864,138800.0
2008-01-29 10:15:00,28.85,28.95,28.73,28.76,260100.0,24.0781,24.1615,23.9779,24.003,260100.0
2008-01-29 10:20:00,28.76,28.79,28.67,28.67,333900.0,24.003,24.028,23.9278,23.9278,333900.0
2008-01-29 10:25:00,28.66,28.72,28.66,28.7,274600.0,23.9195,23.9696,23.9195,23.9529,274600.0
2008-01-29 10:30:00,28.69,28.76,28.69,28.71,204900.0,23.9445,24.003,23.9445,23.9612,204900.0
2008-01-29 10:35:00,28.71,28.72,28.64,28.66,202200.0,23.9612,23.9696,23.9028,23.9195,202200.0
2008-01-29 10:40:00,28.66,28.75,28.64,28.7,226600.0,23.9195,23.9946,23.9028,23.9529,226600.0
2008-01-29 10:45:00,28.7,28.85,28.69,28.72,261500.0,23.9529,24.0781,23.9445,23.9696,261500.0
2008-01-29 10:50:00,28.72,29.05,28.69,28.74,328300.0,23.9696,24.245,23.9445,23.9863,328300.0
2008-01-29 10:55:00,28.74,28.78,28.72,28.73,147700.0,23.9863,24.0196,23.9696,23.9779,147700.0
2008-01-29 11:00:00,28.74,28.78,28.73,28.77,160300.0,23.9863,24.0196,23.9779,24.0113,160300.0
2008-01-29 11:05:00,28.76,28.79,28.75,28.75,252800.0,24.003,24.028,23.9946,23.9946,252800.0
2008-01-29 11:10:00,28.75,28.77,28.74,28.75,190100.0,23.9946,24.0113,23.9863,23.9946,190100.0
2008-01-29 11:15:00,28.75,28.76,28.73,28.76,283200.0,23.9946,24.003,23.9779,24.003,283200.0
2008-01-29 11:20:00,28.76,28.78,28.73,28.73,205900.0,24.003,24.0196,23.9779,23.9779,205900.0
2008-01-29 11:25:00,28.73,28.74,28.69,28.7,253500.0,23.9779,23.9863,23.9445,23.9529,253500.0
2008-01-29 11:30:00,28.71,28.71,28.7,28.7,158300.0,23.9612,23.9612,23.9529,23.9529,158300.0
2008-01-29 11:35:00,28.7,28.71,28.7,28.71,149200.0,23.9529,23.9612,23.9529,23.9612,149200.0
2008-01-29 11:40:00,28.71,28.71,28.66,28.68,165200.0,23.9612,23.9612,23.9195,23.9362,165200.0
2008-01-29 11:45:00,28.69,28.69,28.64,28.65,178900.0,23.9445,23.9445,23.9028,23.9111,178900.0
2008-01-29 11:50:00,28.65,28.68,28.64,28.67,127100.0,23.9111,23.9362,23.9028,23.9278,127100.0
2008-01-29 11:55:00,28.68,28.68,28.61,28.65,247200.0,23.9362,23.9362,23.8778,23.9111,247200.0
2008-01-29 12:00:00,28.65,28.68,28.64,28.66,178600.0,23.9111,23.9362,23.9028,23.9195,178600.0
2008-01-29 12:05:00,28.66,28.66,28.57,28.58,273400.0,23.9195,23.9195,23.8444,23.8527,273400.0
2008-01-29 12:10:00,28.58,28.6,28.55,28.57,203000.0,23.8527,23.8694,23.8277,23.8444,203000.0
2008-01-29 12:15:00,28.57,28.57,28.49,28.5,182900.0,23.8444,23.8444,23.7776,23.786,182900.0
2008-01-29 12:20:00,28.5,28.51,28.49,28.49,102400.0,23.786,23.7943,23.7776,23.7776,102400.0
2008-01-29 12:25:00,28.5,28.5,28.42,28.44,133100.0,23.786,23.786,23.7192,23.7359,133100.0
2008-01-29 12:30:00,28.44,28.47,28.4,28.41,152700.0,23.7359,23.7609,23.7025,23.7108,152700.0
2008-01-29 12:35:00,28.41,28.42,28.33,28.34,302300.0,23.7108,23.7192,23.6441,23.6524,302300.0
2008-01-29 12:40:00,28.35,28.37,28.28,28.28,219600.0,23.6608,23.6775,23.6023,23.6023,219600.0
2008-01-29 12:45:00,28.28,28.32,28.25,28.31,195600.0,23.6023,23.6357,23.5773,23.6274,195600.0
2008-01-29 12:50:00,28.32,28.32,28.28,28.29,80500.0,23.6357,23.6357,23.6023,23.6107,80500.0
2008-01-29 12:55:00,28.28,28.31,28.27,28.29,82500.0,23.6023,23.6274,23.594,23.6107,82500.0
2008-01-29 13:00:00,28.29,28.29,28.25,28.28,168800.0,23.6107,23.6107,23.5773,23.6023,168800.0
2008-01-29 13:05:00,28.28,28.3,28.25,28.25,143600.0,23.6023,23.619,23.5773,23.5773,143600.0
2008-01-29 13:10:00,28.26,28.3,28.24,28.27,351000.0,23.5857,23.619,23.569,23.594,351000.0
2008-01-29 13:15:00,28.27,28.33,28.26,28.32,175400.0,23.594,23.6441,23.5857,23.6357,175400.0
2008-01-29 13:20:00,28.32,28.32,28.3,28.32,55900.0,23.6357,23.6357,23.619,23.6357,55900.0
2008-01-29 13:25:00,28.31,28.37,28.3,28.36,149400.0,23.6274,23.6775,23.619,23.6691,149400.0
2008-01-29 13:30:00,28.36,28.37,28.33,28.35,205300.0,23.6691,23.6775,23.6441,23.6608,205300.0
2008-01-29 13:35:00,28.36,28.38,28.34,28.35,172500.0,23.6691,23.6858,23.6524,23.6608,172500.0
2008-01-29 13:40:00,28.36,28.41,28.32,28.33,264600.0,23.6691,23.7108,23.6357,23.6441,264600.0
2008-01-29 13:45:00,28.34,28.34,28.31,28.33,79400.0,23.6524,23.6524,23.6274,23.6441,79400.0
2008-01-29 13:50:00,28.33,28.34,28.32,28.33,58900.0,23.6441,23.6524,23.6357,23.6441,58900.0
2008-01-29 13:55:00,28.33,28.33,28.23,28.23,168200.0,23.6441,23.6441,23.5606,23.5606,168200.0
2008-01-29 14:00:00,28.23,28.3,28.2,28.27,219000.0,23.5606,23.619,23.5356,23.594,219000.0
2008-01-29 14:05:00,28.26,28.27,28.22,28.22,100300.0,23.5857,23.594,23.5523,23.5523,100300.0
2008-01-29 14:10:00,28.23,28.23,28.16,28.17,141200.0,23.5606,23.5606,23.5022,23.5105,141200.0
2008-01-29 14:15:00,28.16,28.23,28.12,28.23,287900.0,23.5022,23.5606,23.4688,23.5606,287900.0
2008-01-29 14:20:00,28.23,28.25,28.19,28.2,168400.0,23.5606,23.5773,23.5272,23.5356,168400.0
2008-01-29 14:25:00,28.2,28.23,28.2,28.23,278200.0,23.5356,23.5606,23.5356,23.5606,278200.0
2008-01-29 14:30:00,28.23,28.3,28.22,28.28,248600.0,23.5606,23.619,23.5523,23.6023,248600.0
2008-01-29 14:35:00,28.28,28.7,28.26,28.28,368700.0,23.6023,23.9529,23.5857,23.6023,368700.0
2008-01-29 14:40:00,28.29,28.29,28.19,28.21,156900.0,23.6107,23.6107,23.5272,23.5439,156900.0
2008-01-29 14:45:00,28.22,28.4,28.21,28.34,724700.0,23.5523,23.7025,23.5439,23.6524,724700.0
2008-01-29 14:50:00,28.36,28.6,28.35,28.58,870200.0,23.6691,23.8694,23.6608,23.8527,870200.0
2008-01-29 14:55:00,28.59,28.71,28.58,28.68,870300.0,23.8611,23.9612,23.8527,23.9362,870300.0
2008-01-29 15:00:00,28.68,28.72,28.67,28.7,679600.0,23.9362,23.9696,23.9278,23.9529,679600.0
2008-01-29 15:05:00,28.7,28.7,28.64,28.69,410600.0,23.9529,23.9529,23.9028,23.9445,410600.0
2008-01-29 15:10:00,28.7,28.7,28.6,28.6,207400.0,23.9529,23.9529,23.8694,23.8694,207400.0
2008-01-29 15:15:00,28.6,28.68,28.59,28.67,312400.0,23.8694,23.9362,23.8611,23.9278,312400.0
2008-01-29 15:20:00,28.66,28.7,28.65,28.68,206800.0,23.9195,23.9529,23.9111,23.9362,206800.0
2008-01-29 15:25:00,28.68,28.72,28.66,28.67,740300.0,23.9362,23.9696,23.9195,23.9278,740300.0
2008-01-29 15:30:00,28.68,28.68,28.62,28.63,408900.0,23.9362,23.9362,23.8861,23.8945,408900.0
2008-01-29 15:35:00,28.63,28.67,28.63,28.66,208100.0,23.8945,23.9278,23.8945,23.9195,208100.0
2008-01-29 15:40:00,28.67,28.7,28.66,28.69,413000.0,23.9278,23.9529,23.9195,23.9445,413000.0
2008-01-29 15:45:00,28.69,28.71,28.66,28.69,509000.0,23.9445,23.9612,23.9195,23.9445,509000.0
2008-01-29 15:50:00,28.7,28.77,28.69,28.76,617000.0,23.9529,24.0113,23.9445,24.003,617000.0
2008-01-29 15:55:00,28.75,28.79,28.75,28.79,847100.0,23.9946,24.028,23.9946,24.028,847100.0
2008-01-30 09:30:00,29.06,29.74,29.06,29.66,837200.0,24.2533,24.8209,24.2533,24.7541,837200.0
2008-01-30 09:35:00,29.66,29.67,29.12,29.2,673300.0,24.7541,24.7624,24.3034,24.3702,673300.0
2008-01-30 09:40:00,29.21,29.33,29.19,29.3,342400.0,24.3785,24.4787,24.3618,24.4536,342400.0
2008-01-30 09:45:00,29.3,29.31,29.16,29.16,224800.0,24.4536,24.462,24.3368,24.3368,224800.0
2008-01-30 09:50:00,29.16,29.43,29.16,29.42,169800.0,24.3368,24.5621,24.3368,24.5538,169800.0
2008-01-30 09:55:00,29.42,29.46,29.3,29.33,133500.0,24.5538,24.5872,24.4536,24.4787,133500.0
2008-01-30 10:00:00,29.32,29.37,29.27,29.36,165400.0,24.4703,24.5121,24.4286,24.5037,165400.0
2008-01-30 10:05:00,29.36,29.55,29.35,29.52,182500.0,24.5037,24.6623,24.4954,24.6372,182500.0
2008-01-30 10:10:00,29.53,29.67,29.52,29.57,246500.0,24.6456,24.7624,24.6372,24.679,246500.0
2008-01-30 10:15:00,29.57,29.6,29.48,29.51,134500.0,24.679,24.704,24.6039,24.6289,134500.0
2008-01-30 10:20:00,29.51,29.52,29.48,29.49,108500.0,24.6289,24.6372,24.6039,24.6122,108500.0
2008-01-30 10:25:00,29.48,29.49,29.41,29.44,329000.0,24.6039,24.6122,24.5454,24.5705,329000.0
2008-01-30 10:30:00,29.44,29.47,29.41,29.41,122500.0,24.5705,24.5955,24.5454,24.5454,122500.0
2008-01-30 10:35:00,29.41,29.44,29.36,29.4,214800.0,24.5454,24.5705,24.5037,24.5371,214800.0
2008-01-30 10:40:00,29.39,29.44,29.39,29.43,159700.0,24.5287,24.5705,24.5287,24.5621,159700.0
2008-01-30 10:45:00,29.42,29.5,29.42,29.44,344700.0,24.5538,24.6206,24.5538,24.5705,344700.0
2008-01-30 10:50:00,29.43,29.5,29.43,29.47,82700.0,24.5621,24.6206,24.5621,24.5955,82700.0
2008-01-30 10:55:00,29.47,29.5,29.44,29.49,90600.0,24.5955,24.6206,24.5705,24.6122,90600.0
2008-01-30 11:00:00,29.49,29.51,29.4,29.45,148200.0,24.6122,24.6289,24.5371,24.5788,148200.0
2008-01-30 11:05:00,29.44,29.46,29.4,29.46,108100.0,24.5705,24.5872,24.5371,24.5872,108100.0
2008-01-30 11:10:00,29.46,29.55,29.45,29.55,108300.0,24.5872,24.6623,24.5788,24.6623,108300.0
2008-01-30 11:15:00,29.55,29.57,29.48,29.48,245100.0,24.6623,24.679,24.6039,24.6039,245100.0
2008-01-30 11:20:00,29.48,29.49,29.41,29.49,95300.0,24.6039,24.6122,24.5454,24.6122,95300.0
2008-01-30 11:25:00,29.49,29.49,29.43,29.44,80900.0,24.6122,24.6122,24.5621,24.5705,80900.0
2008-01-30 11:30:00,29.43,29.47,29.42,29.46,71900.0,24.5621,24.5955,24.5538,24.5872,71900.0
2008-01-30 11:35:00,29.45,29.47,29.43,29.44,58800.0,24.5788,24.5955,24.5621,24.5705,58800.0
2008-01-30 11:40:00,29.44,29.44,29.4,29.4,107300.0,24.5705,24.5705,24.5371,24.5371,107300.0
2008-01-30 11:45:00,29.4,29.44,29.4,29.43,116500.0,24.5371,24.5705,24.5371,24.5621,116500.0
2008-01-30 11:50:00,29.43,29.43,29.37,29.37,161800.0,24.5621,24.5621,24.5121,24.5121,161800.0
2008-01-30 11:55:00,29.37,29.4,29.33,29.39,151400.0,24.5121,24.5371,24.4787,24.5287,151400.0
2008-01-30 12:00:00,29.39,29.44,29.35,29.4,251300.0,24.5287,24.5705,24.4954,24.5371,251300.0
2008-01-30 12:05:00,29.4,29.41,29.33,29.33,131700.0,24.5371,24.5454,24.4787,24.4787,131700.0
2008-01-30 12:10:00,29.34,29.37,29.33,29.37,97300.0,24.487,24.5121,24.4787,24.5121,97300.0
2008-01-30 12:15:00,29.37,29.38,29.36,29.37,81500.0,24.5121,24.5204,24.5037,24.5121,81500.0
2008-01-30 12:20:00,29.38,29.39,29.37,29.39,79400.0,24.5204,24.5287,24.5121,24.5287,79400.0
2008-01-30 12:25:00,29.38,29.42,29.38,29.4,81100.0,24.5204,24.5538,24.5204,24.5371,81100.0
2008-01-30 12:30:00,29.4,29.41,29.39,29.4,65200.0,24.5371,24.5454,24.5287,24.5371,65200.0
2008-01-30 12:35:00,29.4,29.4,29.39,29.39,76200.0,24.5371,24.5371,24.5287,24.5287,76200.0
2008-01-30 12:40:00,29.4,29.43,29.39,29.4,125500.0,24.5371,24.5621,24.5287,24.5371,125500.0
2008-01-30 12:45:00,29.41,29.43,29.4,29.41,66100.0,24.5454,24.5621,24.5371,24.5454,66100.0
2008-01-30 12:50:00,29.41,29.42,29.4,29.42,52900.0,24.5454,24.5538,24.5371,24.5538,52900.0
2008-01-30 12:55:00,29.42,29.42,29.39,29.41,160200.0,24.5538,24.5538,24.5287,24.5454,160200.0
2008-01-30 13:00:00,29.41,29.43,29.41,29.43,64400.0,24.5454,24.5621,24.5454,24.5621,64400.0
2008-01-30 13:05:00,29.43,29.52,29.42,29.52,143900.0,24.5621,24.6372,24.5538,24.6372,143900.0
2008-01-30 13:10:00,29.52,29.55,29.5,29.54,77900.0,24.6372,24.6623,24.6206,24.6539,77900.0
2008-01-30 13:15:00,29.54,29.56,29.53,29.55,65300.0,24.6539,24.6706,24.6456,24.6623,65300.0
2008-01-30 13:20:00,29.54,29.56,29.52,29.52,51100.0,24.6539,24.6706,24.6372,24.6372,51100.0
2008-01-30 13:25:00,29.52,29.56,29.51,29.56,87300.0,24.6372,24.6706,24.6289,24.6706,87300.0
2008-01-30 13:30:00,29.57,29.58,29.56,29.57,73800.0,24.679,24.6873,24.6706,24.679,73800.0
2008-01-30 13:35:00,29.56,29.58,29.56,29.57,108700.0,24.6706,24.6873,24.6706,24.679,108700.0
2008-01-30 13:40:00,29.56,29.57,29.53,29.54,86900.0,24.6706,24.679,24.6456,24.6539,86900.0
2008-01-30 13:45:00,29.55,29.58,29.51,29.57,121100.0,24.6623,24.6873,24.6289,24.679,121100.0
2008-01-30 13:50:00,29.57,29.57,29.54,29.57,64300.0,24.679,24.679,24.6539,24.679,64300.0
2008-01-30 13:55:00,29.57,29.67,29.56,29.6,251600.0,24.679,24.7624,24.6706,24.704,251600.0
2008-01-30 14:00:00,29.6,29.61,29.54,29.56,90400.0,24.704,24.7124,24.6539,24.6706,90400.0
2008-01-30 14:05:00,29.56,29.57,29.52,29.52,141400.0,24.6706,24.679,24.6372,24.6372,141400.0
2008-01-30 14:10:00,29.52,29.67,29.5,29.57,97600.0,24.6372,24.7624,24.6206,24.679,97600.0
2008-01-30 14:15:00,29.67,29.9,29.56,29.89,447600.0,24.7624,24.9544,24.6706,24.946,447600.0
2008-01-30 14:20:00,29.88,29.94,29.64,29.8,300500.0,24.9377,24.9878,24.7374,24.8709,300500.0
2008-01-30 14:25:00,29.8,29.94,29.77,29.8,593800.0,24.8709,24.9878,24.8459,24.8709,593800.0
2008-01-30 14:30:00,29.78,29.82,29.62,29.69,248200.0,24.8542,24.8876,24.7207,24.7791,248200.0
2008-01-30 14:35:00,29.69,29.88,29.66,29.8,396800.0,24.7791,24.9377,24.7541,24.8709,396800.0
2008-01-30 14:40:00,29.8,29.9,29.79,29.84,265200.0,24.8709,24.9544,24.8626,24.9043,265200.0
2008-01-30 14:45:00,29.84,29.87,29.77,29.85,133400.0,24.9043,24.9294,24.8459,24.9127,133400.0
2008-01-30 14:50:00,29.85,29.93,29.84,29.9,145900.0,24.9127,24.9794,24.9043,24.9544,145900.0
2008-01-30 14:55:00,29.91,29.94,29.84,29.92,243600.0,24.9627,24.9878,24.9043,24.9711,243600.0
2008-01-30 15:00:00,29.93,29.94,29.9,29.93,163000.0,24.9794,24.9878,24.9544,24.9794,163000.0
2008-01-30 15:05:00,29.94,29.98,29.9,29.9,345700.0,24.9878,25.0212,24.9544,24.9544,345700.0
2008-01-30 15:10:00,29.9,29.92,29.81,29.86,212200.0,24.9544,24.9711,24.8793,24.921,212200.0
2008-01-30 15:15:00,29.85,29.86,29.74,29.81,341000.0,24.9127,24.921,24.8209,24.8793,341000.0
2008-01-30 15:20:00,29.81,29.82,29.73,29.73,256400.0,24.8793,24.8876,24.8125,24.8125,256400.0
2008-01-30 15:25:00,29.74,29.76,29.68,29.72,230200.0,24.8209,24.8375,24.7708,24.8042,230200.0
2008-01-30 15:30:00,29.71,29.75,29.61,29.63,461000.0,24.7958,24.8292,24.7124,24.729,461000.0
2008-01-30 15:35:00,29.62,29.63,29.48,29.53,422200.0,24.7207,24.729,24.6039,24.6456,422200.0
2008-01-30 15:40:00,29.53,29.6,29.51,29.51,360400.0,24.6456,24.704,24.6289,24.6289,360400.0
2008-01-30 15:45:00,29.5,29.54,29.43,29.54,402300.0,24.6206,24.6539,24.5621,24.6539,402300.0
2008-01-30 15:50:00,29.54,29.59,29.47,29.47,488500.0,24.6539,24.6957,24.5955,24.5955,488500.0
2008-01-30 15:55:00,29.47,29.52,29.33,29.38,636700.0,24.5955,24.6372,24.4787,24.5204,636700.0
2008-01-31 09:30:00,29.04,29.4,28.84,29.0,328600.0,24.2366,24.5371,24.0697,24.2033,328600.0
2008-01-31 09:35:00,29.0,29.13,28.97,29.1,213300.0,24.2033,24.3118,24.1782,24.2867,213300.0
2008-01-31 09:40:00,29.11,29.13,29.02,29.03,192800.0,24.2951,24.3118,24.2199,24.2283,192800.0
2008-01-31 09:45:00,29.03,29.22,28.96,29.16,207800.0,24.2283,24.3869,24.1699,24.3368,207800.0
2008-01-31 09:50:00,29.16,29.24,29.08,29.15,83600.0,24.3368,24.4036,24.27,24.3284,83600.0
2008-01-31 09:55:00,29.15,29.26,29.12,29.18,94700.0,24.3284,24.4202,24.3034,24.3535,94700.0
2008-01-31 10:00:00,29.18,29.21,29.05,29.08,123300.0,24.3535,24.3785,24.245,24.27,123300.0
2008-01-31 10:05:00,29.08,29.11,29.04,29.09,138400.0,24.27,24.2951,24.2366,24.2784,138400.0
2008-01-31 10:10:00,29.09,29.1,29.03,29.09,78000.0,24.2784,24.2867,24.2283,24.2784,78000.0
2008-01-31 10:15:00,29.09,29.1,28.96,28.97,137900.0,24.2784,24.2867,24.1699,24.1782,137900.0
2008-01-31 10:20:00,28.97,29.04,28.95,29.0,70200.0,24.1782,24.2366,24.1615,24.2033,70200.0
2008-01-31 10:25:00,29.0,29.16,28.98,29.13,142700.0,24.2033,24.3368,24.1866,24.3118,142700.0
2008-01-31 10:30:00,29.14,29.15,29.09,29.14,111400.0,24.3201,24.3284,24.2784,24.3201,111400.0
2008-01-31 10:35:00,29.14,29.17,29.0,29.05,114200.0,24.3201,24.3451,24.2033,24.245,114200.0
2008-01-31 10:40:00,29.05,29.05,28.99,28.99,61500.0,24.245,24.245,24.1949,24.1949,61500.0
2008-01-31 10:45:00,28.99,29.14,28.99,29.14,80900.0,24.1949,24.3201,24.1949,24.3201,80900.0
2008-01-31 10:50:00,29.13,29.16,29.09,29.16,51000.0,24.3118,24.3368,24.2784,24.3368,51000.0
2008-01-31 10:55:00,29.16,29.28,29.16,29.25,167100.0,24.3368,24.4369,24.3368,24.4119,167100.0
2008-01-31 11:00:00,29.26,29.26,29.21,29.21,162000.0,24.4202,24.4202,24.3785,24.3785,162000.0
2008-01-31 11:05:00,29.21,29.21,29.1,29.1,110100.0,24.3785,24.3785,24.2867,24.2867,110100.0
2008-01-31 11:10:00,29.11,29.12,29.08,29.11,95000.0,24.2951,24.3034,24.27,24.2951,95000.0
2008-01-31 11:15:00,29.12,29.15,29.05,29.13,109100.0,24.3034,24.3284,24.245,24.3118,109100.0
2008-01-31 11:20:00,29.12,29.21,29.11,29.16,133300.0,24.3034,24.3785,24.2951,24.3368,133300.0
2008-01-31 11:25:00,29.16,29.34,29.15,29.32,165400.0,24.3368,24.487,24.3284,24.4703,165400.0
2008-01-31 11:30:00,29.32,29.34,29.2,29.24,199700.0,24.4703,24.487,24.3702,24.4036,199700.0
2008-01-31 11:35:00,29.24,29.31,29.24,29.28,89300.0,24.4036,24.462,24.4036,24.4369,89300.0
2008-01-31 11:40:00,29.27,29.31,29.24,29.26,126800.0,24.4286,24.462,24.4036,24.4202,126800.0
2008-01-31 11:45:00,29.27,29.35,29.24,29.34,152700.0,24.4286,24.4954,24.4036,24.487,152700.0
2008-01-31 11:50:00,29.34,29.47,29.34,29.45,218000.0,24.487,24.5955,24.487,24.5788,218000.0
2008-01-31 11:55:00,29.45,29.58,29.44,29.5,211200.0,24.5788,24.6873,24.5705,24.6206,211200.0
2008-01-31 12:00:00,29.5,29.54,29.46,29.5,209000.0,24.6206,24.6539,24.5872,24.6206,209000.0
2008-01-31 12:05:00,29.49,29.52,29.48,29.51,121800.0,24.6122,24.6372,24.6039,24.6289,121800.0
2008-01-31 12:10:00,29.51,29.55,29.49,29.51,155600.0,24.6289,24.6623,24.6122,24.6289,155600.0
2008-01-31 12:15:00,29.51,29.51,29.47,29.49,71300.0,24.6289,24.6289,24.5955,24.6122,71300.0
2008-01-31 12:20:00,29.49,29.51,29.47,29.48,70500.0,24.6122,24.6289,24.5955,24.6039,70500.0
2008-01-31 12:25:00,29.48,29.51,29.39,29.51,343400.0,24.6039,24.6289,24.5287,24.6289,343400.0
2008-01-31 12:30:00,29.51,29.57,29.51,29.55,92000.0,24.6289,24.679,24.6289,24.6623,92000.0
2008-01-31 12:35:00,29.56,29.68,29.55,29.67,195500.0,24.6706,24.7708,24.6623,24.7624,195500.0
2008-01-31 12:40:00,29.68,29.68,29.61,29.63,163800.0,24.7708,24.7708,24.7124,24.729,163800.0
2008-01-31 12:45:00,29.62,29.64,29.61,29.63,75900.0,24.7207,24.7374,24.7124,24.729,75900.0
2008-01-31 12:50:00,29.63,29.63,29.5,29.54,184200.0,24.729,24.729,24.6206,24.6539,184200.0
2008-01-31 12:55:00,29.54,29.59,29.54,29.57,115400.0,24.6539,24.6957,24.6539,24.679,115400.0
2008-01-31 13:00:00,29.57,29.6,29.54,29.56,115500.0,24.679,24.704,24.6539,24.6706,115500.0
2008-01-31 13:05:00,29.56,29.6,29.53,29.57,92000.0,24.6706,24.704,24.6456,24.679,92000.0
2008-01-31 13:10:00,29.57,29.65,29.55,29.62,158900.0,24.679,24.7457,24.6623,24.7207,158900.0
2008-01-31 13:15:00,29.62,29.65,29.59,29.63,88800.0,24.7207,24.7457,24.6957,24.729,88800.0
2008-01-31 13:20:00,29.62,29.64,29.56,29.61,89100.0,24.7207,24.7374,24.6706,24.7124,89100.0
2008-01-31 13:25:00,29.61,29.7,29.59,29.68,121000.0,24.7124,24.7875,24.6957,24.7708,121000.0
2008-01-31 13:30:00,29.67,29.72,29.66,29.72,107500.0,24.7624,24.8042,24.7541,24.8042,107500.0
2008-01-31 13:35:00,29.72,29.74,29.69,29.7,115400.0,24.8042,24.8209,24.7791,24.7875,115400.0
2008-01-31 13:40:00,29.71,29.76,29.69,29.76,75700.0,24.7958,24.8375,24.7791,24.8375,75700.0
2008-01-31 13:45:00,29.76,29.83,29.69,29.83,104800.0,24.8375,24.896,24.7791,24.896,104800.0
2008-01-31 13:50:00,29.82,29.86,29.76,29.77,138200.0,24.8876,24.921,24.8375,24.8459,138200.0
2008-01-31 13:55:00,29.77,29.77,29.68,29.73,172100.0,24.8459,24.8459,24.7708,24.8125,172100.0
2008-01-31 14:00:00,29.72,29.76,29.69,29.7,166800.0,24.8042,24.8375,24.7791,24.7875,166800.0
2008-01-31 14:05:00,29.71,29.75,29.69,29.74,173200.0,24.7958,24.8292,24.7791,24.8209,173200.0
2008-01-31 14:10:00,29.74,29.84,29.7,29.82,197300.0,24.8209,24.9043,24.7875,24.8876,197300.0
2008-01-31 14:15:00,29.82,29.86,29.81,29.86,111100.0,24.8876,24.921,24.8793,24.921,111100.0
2008-01-31 14:20:00,29.87,29.9,29.82,29.84,107100.0,24.9294,24.9544,24.8876,24.9043,107100.0
2008-01-31 14:25:00,29.85,29.87,29.79,29.84,110900.0,24.9127,24.9294,24.8626,24.9043,110900.0
2008-01-31 14:30:00,29.85,29.85,29.79,29.85,104700.0,24.9127,24.9127,24.8626,24.9127,104700.0
2008-01-31 14:35:00,29.86,29.9,29.74,29.79,154400.0,24.921,24.9544,24.8209,24.8626,154400.0
2008-01-31 14:40:00,29.79,29.81,29.74,29.78,131200.0,24.8626,24.8793,24.8209,24.8542,131200.0
2008-01-31 14:45:00,29.78,29.89,29.75,29.88,120500.0,24.8542,24.946,24.8292,24.9377,120500.0
2008-01-31 14:50:00,29.88,29.9,29.75,29.76,150000.0,24.9377,24.9544,24.8292,24.8375,150000.0
2008-01-31 14:55:00,29.75,29.9,29.75,29.9,106800.0,24.8292,24.9544,24.8292,24.9544,106800.0
2008-01-31 15:00:00,29.89,29.91,29.83,29.83,190200.0,24.946,24.9627,24.896,24.896,190200.0
2008-01-31 15:05:00,29.83,29.89,29.82,29.86,181200.0,24.896,24.946,24.8876,24.921,181200.0
2008-01-31 15:10:00,29.86,29.93,29.84,29.88,124400.0,24.921,24.9794,24.9043,24.9377,124400.0
2008-01-31 15:15:00,29.88,29.88,29.82,29.84,93800.0,24.9377,24.9377,24.8876,24.9043,93800.0
2008-01-31 15:20:00,29.84,29.96,29.83,29.9,200400.0,24.9043,25.0045,24.896,24.9544,200400.0
2008-01-31 15:25:00,29.9,29.94,29.88,29.9,137700.0,24.9544,24.9878,24.9377,24.9544,137700.0
2008-01-31 15:30:00,29.9,29.96,29.9,29.94,254400.0,24.9544,25.0045,24.9544,24.9878,254400.0
2008-01-31 15:35:00,29.94,30.07,29.94,30.07,589800.0,24.9878,25.0963,24.9878,25.0963,589800.0
2008-01-31 15:40:00,30.06,30.17,30.05,30.11,650600.0,25.0879,25.1797,25.0796,25.1297,650600.0
2008-01-31 15:45:00,30.11,30.17,30.08,30.12,362300.0,25.1297,25.1797,25.1046,25.138,362300.0
2008-01-31 15:50:00,30.13,30.14,29.83,29.89,567700.0,25.1463,25.1547,24.896,24.946,567700.0
2008-01-31 15:55:00,29.85,29.99,29.74,29.87,573400.0,24.9127,25.0295,24.8209,24.9294,573400.0
2008-02-01 09:30:00,30.75,30.8,30.65,30.74,713900.0,25.6638,25.7055,25.5803,25.6554,713900.0
2008-02-01 09:35:00,30.74,30.74,30.47,30.52,439400.0,25.6554,25.6554,25.4301,25.4718,439400.0
2008-02-01 09:40:00,30.53,30.55,30.34,30.35,280500.0,25.4802,25.4969,25.3216,25.33,280500.0
2008-02-01 09:45:00,30.35,30.52,30.34,30.5,304200.0,25.33,25.4718,25.3216,25.4551,304200.0
2008-02-01 09:50:00,30.5,30.62,30.29,30.3,264000.0,25.4551,25.5553,25.2799,25.2882,264000.0
2008-02-01 09:55:00,30.3,30.49,30.29,30.42,269100.0,25.2882,25.4468,25.2799,25.3884,269100.0
2008-02-01 10:00:00,30.42,30.59,30.42,30.55,302400.0,25.3884,25.5303,25.3884,25.4969,302400.0
2008-02-01 10:05:00,30.54,30.6,30.46,30.49,183400.0,25.4885,25.5386,25.4218,25.4468,183400.0
2008-02-01 10:10:00,30.5,30.51,30.29,30.31,332400.0,25.4551,25.4635,25.2799,25.2966,332400.0
2008-02-01 10:15:00,30.31,30.35,30.26,30.27,187200.0,25.2966,25.33,25.2548,25.2632,187200.0
2008-02-01 10:20:00,30.27,30.38,30.18,30.21,217100.0,25.2632,25.355,25.1881,25.2131,217100.0
2008-02-01 10:25:00,30.2,30.42,30.19,30.41,154400.0,25.2048,25.3884,25.1964,25.38,154400.0
2008-02-01 10:30:00,30.42,30.42,30.21,30.36,219200.0,25.3884,25.3884,25.2131,25.3383,219200.0
2008-02-01 10:35:00,30.35,30.5,30.33,30.47,212100.0,25.33,25.4551,25.3133,25.4301,212100.0
2008-02-01 10:40:00,30.47,30.48,30.33,30.39,166700.0,25.4301,25.4385,25.3133,25.3633,166700.0
2008-02-01 10:45:00,30.39,30.42,30.28,30.34,212100.0,25.3633,25.3884,25.2715,25.3216,212100.0
2008-02-01 10:50:00,30.34,30.42,30.31,30.35,162200.0,25.3216,25.3884,25.2966,25.33,162200.0
2008-02-01 10:55:00,30.35,30.35,30.21,30.26,337900.0,25.33,25.33,25.2131,25.2548,337900.0
2008-02-01 11:00:00,30.26,30.27,30.2,30.25,182300.0,25.2548,25.2632,25.2048,25.2465,182300.0
2008-02-01 11:05:00,30.25,30.28,30.2,30.22,104400.0,25.2465,25.2715,25.2048,25.2215,104400.0
2008-02-01 11:10:00,30.22,30.3,30.21,30.27,204400.0,25.2215,25.2882,25.2131,25.2632,204400.0
2008-02-01 11:15:00,30.27,30.37,30.27,30.34,105300.0,25.2632,25.3466,25.2632,25.3216,105300.0
2008-02-01 11:20:00,30.34,30.45,30.34,30.45,128200.0,25.3216,25.4134,25.3216,25.4134,128200.0
2008-02-01 11:25:00,30.44,30.54,30.44,30.46,98600.0,25.4051,25.4885,25.4051,25.4218,98600.0
2008-02-01 11:30:00,30.46,30.46,30.35,30.36,132400.0,25.4218,25.4218,25.33,25.3383,132400.0
2008-02-01 11:35:00,30.36,30.49,30.35,30.48,57500.0,25.3383,25.4468,25.33,25.4385,57500.0
2008-02-01 11:40:00,30.47,30.51,30.38,30.49,112400.0,25.4301,25.4635,25.355,25.4468,112400.0
2008-02-01 11:45:00,30.5,30.55,30.44,30.54,179700.0,25.4551,25.4969,25.4051,25.4885,179700.0
2008-02-01 11:50:00,30.54,30.55,30.47,30.51,92900.0,25.4885,25.4969,25.4301,25.4635,92900.0
2008-02-01 11:55:00,30.52,30.72,30.52,30.7,303200.0,25.4718,25.6388,25.4718,25.6221,303200.0
2008-02-01 12:00:00,30.69,30.7,30.6,30.64,131200.0,25.6137,25.6221,25.5386,25.572,131200.0
2008-02-01 12:05:00,30.64,30.64,30.56,30.58,111900.0,25.572,25.572,25.5052,25.5219,111900.0
2008-02-01 12:10:00,30.58,30.58,30.51,30.52,118700.0,25.5219,25.5219,25.4635,25.4718,118700.0
2008-02-01 12:15:00,30.52,30.58,30.52,30.53,83600.0,25.4718,25.5219,25.4718,25.4802,83600.0
2008-02-01 12:20:00,30.54,30.55,30.44,30.45,181600.0,25.4885,25.4969,25.4051,25.4134,181600.0
2008-02-01 12:25:00,30.44,30.44,30.35,30.38,181600.0,25.4051,25.4051,25.33,25.355,181600.0
2008-02-01 12:30:00,30.38,30.42,30.38,30.39,137000.0,25.355,25.3884,25.355,25.3633,137000.0
2008-02-01 12:35:00,30.39,30.39,30.35,30.36,127900.0,25.3633,25.3633,25.33,25.3383,127900.0
2008-02-01 12:40:00,30.37,30.43,30.36,30.42,110600.0,25.3466,25.3967,25.3383,25.3884,110600.0
2008-02-01 12:45:00,30.43,30.48,30.42,30.43,92800.0,25.3967,25.4385,25.3884,25.3967,92800.0
2008-02-01 12:50:00,30.43,30.44,30.38,30.4,74900.0,25.3967,25.4051,25.355,25.3717,74900.0
2008-02-01 12:55:00,30.4,30.45,30.4,30.43,58700.0,25.3717,25.4134,25.3717,25.3967,58700.0
2008-02-01 13:00:00,30.44,30.44,30.4,30.4,116500.0,25.4051,25.4051,25.3717,25.3717,116500.0
2008-02-01 13:05:00,30.4,30.48,30.39,30.47,57400.0,25.3717,25.4385,25.3633,25.4301,57400.0
2008-02-01 13:10:00,30.47,30.47,30.41,30.42,86500.0,25.4301,25.4301,25.38,25.3884,86500.0
2008-02-01 13:15:00,30.41,30.49,30.41,30.47,94400.0,25.38,25.4468,25.38,25.4301,94400.0
2008-02-01 13:20:00,30.46,30.52,30.39,30.4,198000.0,25.4218,25.4718,25.3633,25.3717,198000.0
2008-02-01 13:25:00,30.41,30.48,30.39,30.48,137900.0,25.38,25.4385,25.3633,25.4385,137900.0
2008-02-01 13:30:00,30.47,30.55,30.46,30.49,156100.0,25.4301,25.4969,25.4218,25.4468,156100.0
2008-02-01 13:35:00,30.5,30.5,30.47,30.5,63000.0,25.4551,25.4551,25.4301,25.4551,63000.0
2008-02-01 13:40:00,30.5,30.5,30.46,30.47,54000.0,25.4551,25.4551,25.4218,25.4301,54000.0
2008-02-01 13:45:00,30.47,30.5,30.47,30.5,70600.0,25.4301,25.4551,25.4301,25.4551,70600.0
2008-02-01 13:50:00,30.5,30.51,30.46,30.49,109400.0,25.4551,25.4635,25.4218,25.4468,109400.0
2008-02-01 13:55:00,30.5,30.5,30.37,30.37,107500.0,25.4551,25.4551,25.3466,25.3466,107500.0
2008-02-01 14:00:00,30.37,30.39,30.35,30.35,80200.0,25.3466,25.3633,25.33,25.33,80200.0
2008-02-01 14:05:00,30.35,30.41,30.35,30.4,91400.0,25.33,25.38,25.33,25.3717,91400.0
2008-02-01 14:10:00,30.39,30.45,30.39,30.43,78300.0,25.3633,25.4134,25.3633,25.3967,78300.0
2008-02-01 14:15:00,30.43,30.45,30.43,30.44,50500.0,25.3967,25.4134,25.3967,25.4051,50500.0
2008-02-01 14:20:00,30.45,30.48,30.45,30.46,104100.0,25.4134,25.4385,25.4134,25.4218,104100.0
2008-02-01 14:25:00,30.46,30.48,30.41,30.46,121500.0,25.4218,25.4385,25.38,25.4218,121500.0
2008-02-01 14:30:00,30.46,30.5,30.45,30.46,91000.0,25.4218,25.4551,25.4134,25.4218,91000.0
2008-02-01 14:35:00,30.46,30.58,30.45,30.54,120200.0,25.4218,25.5219,25.4134,25.4885,120200.0
2008-02-01 14:40:00,30.54,30.55,30.51,30.54,146400.0,25.4885,25.4969,25.4635,25.4885,146400.0
2008-02-01 14:45:00,30.53,30.53,30.48,30.49,79900.0,25.4802,25.4802,25.4385,25.4468,79900.0
2008-02-01 14:50:00,30.48,30.54,30.48,30.51,69200.0,25.4385,25.4885,25.4385,25.4635,69200.0
2008-02-01 14:55:00,30.51,30.58,30.48,30.57,122200.0,25.4635,25.5219,25.4385,25.5136,122200.0
2008-02-01 15:00:00,30.57,30.61,30.54,30.6,188100.0,25.5136,25.547,25.4885,25.5386,188100.0
2008-02-01 15:05:00,30.6,30.69,30.59,30.66,136700.0,25.5386,25.6137,25.5303,25.5887,136700.0
2008-02-01 15:10:00,30.66,30.67,30.63,30.63,75900.0,25.5887,25.597,25.5636,25.5636,75900.0
2008-02-01 15:15:00,30.63,30.64,30.55,30.58,187400.0,25.5636,25.572,25.4969,25.5219,187400.0
2008-02-01 15:20:00,30.58,30.58,30.51,30.54,148100.0,25.5219,25.5219,25.4635,25.4885,148100.0
2008-02-01 15:25:00,30.55,30.65,30.54,30.63,164200.0,25.4969,25.5803,25.4885,25.5636,164200.0
2008-02-01 15:30:00,30.64,30.64,30.6,30.61,101600.0,25.572,25.572,25.5386,25.547,101600.0
2008-02-01 15:35:00,30.62,30.62,30.58,30.59,123500.0,25.5553,25.5553,25.5219,25.5303,123500.0
2008-02-01 15:40:00,30.58,30.67,30.58,30.66,233200.0,25.5219,25.597,25.5219,25.5887,233200.0
2008-02-01 15:45:00,30.67,30.68,30.64,30.67,274300.0,25.597,25.6054,25.572,25.597,274300.0
2008-02-01 15:50:00,30.66,30.66,30.63,30.64,270200.0,25.5887,25.5887,25.5636,25.572,270200.0
2008-02-01 15:55:00,30.65,30.65,30.62,30.63,410300.0,25.5803,25.5803,25.5553,25.5636,410300.0
2008-02-04 09:30:00,31.05,31.05,30.7,30.81,345900.0,25.9142,25.9142,25.6221,25.7139,345900.0
2008-02-04 09:35:00,30.8,30.82,30.62,30.72,257300.0,25.7055,25.7222,25.5553,25.6388,257300.0
2008-02-04 09:40:00,30.71,30.83,30.68,30.75,110800.0,25.6304,25.7306,25.6054,25.6638,110800.0
2008-02-04 09:45:00,30.76,30.85,30.75,30.81,119500.0,25.6721,25.7473,25.6638,25.7139,119500.0
2008-02-04 09:50:00,30.81,30.83,30.77,30.83,119300.0,25.7139,25.7306,25.6805,25.7306,119300.0
2008-02-04 09:55:00,30.84,30.86,30.78,30.82,107400.0,25.7389,25.7556,25.6888,25.7222,107400.0
2008-02-04 10:00:00,30.82,30.86,30.76,30.77,138000.0,25.7222,25.7556,25.6721,25.6805,138000.0
2008-02-04 10:05:00,30.77,30.79,30.7,30.74,94500.0,25.6805,25.6972,25.6221,25.6554,94500.0
2008-02-04 10:10:00,30.74,30.84,30.74,30.83,82900.0,25.6554,25.7389,25.6554,25.7306,82900.0
2008-02-04 10:15:00,30.82,30.84,30.8,30.82,67000.0,25.7222,25.7389,25.7055,25.7222,67000.0
2008-02-04 10:20:00,30.81,30.86,30.76,30.84,120700.0,25.7139,25.7556,25.6721,25.7389,120700.0
2008-02-04 10:25:00,30.84,30.86,30.8,30.82,102800.0,25.7389,25.7556,25.7055,25.7222,102800.0
2008-02-04 10:30:00,30.82,30.83,30.7,30.75,241100.0,25.7222,25.7306,25.6221,25.6638,241100.0
2008-02-04 10:35:00,30.75,30.78,30.71,30.77,151900.0,25.6638,25.6888,25.6304,25.6805,151900.0
2008-02-04 10:40:00,30.75,30.77,30.75,30.76,73500.0,25.6638,25.6805,25.6638,25.6721,73500.0
2008-02-04 10:45:00,30.76,30.76,30.75,30.76,57100.0,25.6721,25.6721,25.6638,25.6721,57100.0
2008-02-04 10:50:00,30.75,30.78,30.71,30.76,156000.0,25.6638,25.6888,25.6304,25.6721,156000.0
2008-02-04 10:55:00,30.77,30.79,30.74,30.76,120000.0,25.6805,25.6972,25.6554,25.6721,120000.0
2008-02-04 11:00:00,30.77,30.8,30.76,30.8,105900.0,25.6805,25.7055,25.6721,25.7055,105900.0
2008-02-04 11:05:00,30.8,30.81,30.75,30.81,188600.0,25.7055,25.7139,25.6638,25.7139,188600.0
2008-02-04 11:10:00,30.81,30.81,30.78,30.78,238500.0,25.7139,25.7139,25.6888,25.6888,238500.0
2008-02-04 11:15:00,30.78,30.79,30.75,30.77,145300.0,25.6888,25.6972,25.6638,25.6805,145300.0
2008-02-04 11:20:00,30.76,30.78,30.74,30.75,184200.0,25.6721,25.6888,25.6554,25.6638,184200.0
2008-02-04 11:25:00,30.76,30.77,30.75,30.76,68000.0,25.6721,25.6805,25.6638,25.6721,68000.0
2008-02-04 11:30:00,30.76,30.78,30.75,30.76,101100.0,25.6721,25.6888,25.6638,25.6721,101100.0
2008-02-04 11:35:00,30.76,30.76,30.74,30.76,113700.0,25.6721,25.6721,25.6554,25.6721,113700.0
2008-02-04 11:40:00,30.75,30.77,30.74,30.76,90300.0,25.6638,25.6805,25.6554,25.6721,90300.0
2008-02-04 11:45:00,30.76,30.81,30.75,30.81,123700.0,25.6721,25.7139,25.6638,25.7139,123700.0
2008-02-04 11:50:00,30.81,30.83,30.79,30.83,125200.0,25.7139,25.7306,25.6972,25.7306,125200.0
2008-02-04 11:55:00,30.83,30.85,30.79,30.8,41500.0,25.7306,25.7473,25.6972,25.7055,41500.0
2008-02-04 12:00:00,30.8,30.83,30.79,30.82,54300.0,25.7055,25.7306,25.6972,25.7222,54300.0
2008-02-04 12:05:00,30.82,30.84,30.81,30.82,69000.0,25.7222,25.7389,25.7139,25.7222,69000.0
2008-02-04 12:10:00,30.81,30.85,30.8,30.83,89200.0,25.7139,25.7473,25.7055,25.7306,89200.0
2008-02-04 12:15:00,30.82,30.84,30.82,30.83,50900.0,25.7222,25.7389,25.7222,25.7306,50900.0
2008-02-04 12:20:00,30.84,30.86,30.81,30.83,128600.0,25.7389,25.7556,25.7139,25.7306,128600.0
2008-02-04 12:25:00,30.83,30.87,30.83,30.85,95200.0,25.7306,25.7639,25.7306,25.7473,95200.0
2008-02-04 12:30:00,30.85,30.87,30.84,30.85,97600.0,25.7473,25.7639,25.7389,25.7473,97600.0
2008-02-04 12:35:00,30.86,30.88,30.84,30.86,96600.0,25.7556,25.7723,25.7389,25.7556,96600.0
2008-02-04 12:40:00,30.86,30.92,30.85,30.91,140200.0,25.7556,25.8057,25.7473,25.7973,140200.0
2008-02-04 12:45:00,30.91,30.95,30.89,30.94,124300.0,25.7973,25.8307,25.7806,25.8224,124300.0
2008-02-04 12:50:00,30.93,30.95,30.9,30.95,136500.0,25.814,25.8307,25.789,25.8307,136500.0
2008-02-04 12:55:00,30.94,30.98,30.93,30.96,148400.0,25.8224,25.8558,25.814,25.8391,148400.0
2008-02-04 13:00:00,30.97,30.97,30.93,30.94,85400.0,25.8474,25.8474,25.814,25.8224,85400.0
2008-02-04 13:05:00,30.94,30.94,30.83,30.86,138200.0,25.8224,25.8224,25.7306,25.7556,138200.0
2008-02-04 13:10:00,30.86,30.92,30.86,30.9,148100.0,25.7556,25.8057,25.7556,25.789,148100.0
2008-02-04 13:15:00,30.91,30.93,30.9,30.93,83000.0,25.7973,25.814,25.789,25.814,83000.0
2008-02-04 13:20:00,30.93,30.93,30.88,30.9,91700.0,25.814,25.814,25.7723,25.789,91700.0
2008-02-04 13:25:00,30.89,30.9,30.87,30.88,67600.0,25.7806,25.789,25.7639,25.7723,67600.0
2008-02-04 13:30:00,30.88,30.92,30.87,30.88,83300.0,25.7723,25.8057,25.7639,25.7723,83300.0
2008-02-04 13:35:00,30.88,30.93,30.88,30.91,75500.0,25.7723,25.814,25.7723,25.7973,75500.0
2008-02-04 13:40:00,30.91,30.94,30.9,30.93,52700.0,25.7973,25.8224,25.789,25.814,52700.0
2008-02-04 13:45:00,30.94,30.96,30.94,30.96,94300.0,25.8224,25.8391,25.8224,25.8391,94300.0
2008-02-04 13:50:00,30.96,31.04,30.95,30.99,265300.0,25.8391,25.9058,25.8307,25.8641,265300.0
2008-02-04 13:55:00,30.99,31.05,30.97,31.04,96800.0,25.8641,25.9142,25.8474,25.9058,96800.0
2008-02-04 14:00:00,31.04,31.05,30.96,30.98,99400.0,25.9058,25.9142,25.8391,25.8558,99400.0
2008-02-04 14:05:00,30.98,31.02,30.96,31.0,132400.0,25.8558,25.8891,25.8391,25.8724,132400.0
2008-02-04 14:10:00,30.99,31.0,30.97,30.98,125800.0,25.8641,25.8724,25.8474,25.8558,125800.0
2008-02-04 14:15:00,30.99,30.99,30.96,30.96,107000.0,25.8641,25.8641,25.8391,25.8391,107000.0
2008-02-04 14:20:00,30.96,30.99,30.95,30.98,126400.0,25.8391,25.8641,25.8307,25.8558,126400.0
2008-02-04 14:25:00,30.99,31.01,30.98,31.0,164200.0,25.8641,25.8808,25.8558,25.8724,164200.0
2008-02-04 14:30:00,31.0,31.0,30.93,30.96,584000.0,25.8724,25.8724,25.814,25.8391,584000.0
2008-02-04 14:35:00,30.96,30.97,30.93,30.94,159400.0,25.8391,25.8474,25.814,25.8224,159400.0
2008-02-04 14:40:00,30.94,30.99,30.92,30.99,145500.0,25.8224,25.8641,25.8057,25.8641,145500.0
2008-02-04 14:45:00,30.99,31.0,30.96,30.99,288700.0,25.8641,25.8724,25.8391,25.8641,288700.0
2008-02-04 14:50:00,30.99,31.01,30.96,30.97,145200.0,25.8641,25.8808,25.8391,25.8474,145200.0
2008-02-04 14:55:00,30.96,31.0,30.93,30.99,181000.0,25.8391,25.8724,25.814,25.8641,181000.0
2008-02-04 15:00:00,30.99,31.0,30.97,30.98,130600.0,25.8641,25.8724,25.8474,25.8558,130600.0
2008-02-04 15:05:00,30.98,30.99,30.95,30.96,86700.0,25.8558,25.8641,25.8307,25.8391,86700.0
2008-02-04 15:10:00,30.96,30.99,30.95,30.99,80100.0,25.8391,25.8641,25.8307,25.8641,80100.0
2008-02-04 15:15:00,30.99,31.03,30.99,31.01,174700.0,25.8641,25.8975,25.8641,25.8808,174700.0
2008-02-04 15:20:00,31.01,31.02,30.94,30.96,247800.0,25.8808,25.8891,25.8224,25.8391,247800.0
2008-02-04 15:25:00,30.95,31.0,30.95,31.0,128400.0,25.8307,25.8724,25.8307,25.8724,128400.0
2008-02-04 15:30:00,30.99,31.0,30.93,30.94,175600.0,25.8641,25.8724,25.814,25.8224,175600.0
2008-02-04 15:35:00,30.94,30.94,30.89,30.9,137200.0,25.8224,25.8224,25.7806,25.789,137200.0
2008-02-04 15:40:00,30.91,30.97,30.9,30.94,191200.0,25.7973,25.8474,25.789,25.8224,191200.0
2008-02-04 15:45:00,30.95,30.96,30.93,30.96,254600.0,25.8307,25.8391,25.814,25.8391,254600.0
2008-02-04 15:50:00,30.96,30.96,30.94,30.96,249000.0,25.8391,25.8391,25.8224,25.8391,249000.0
2008-02-04 15:55:00,30.96,30.96,30.85,30.89,559800.0,25.8391,25.8391,25.7473,25.7806,559800.0
2008-02-05 09:30:00,30.99,30.99,30.61,30.78,357500.0,25.8641,25.8641,25.547,25.6888,357500.0
2008-02-05 09:35:00,30.79,30.8,30.46,30.55,334600.0,25.6972,25.7055,25.4218,25.4969,334600.0
2008-02-05 09:40:00,30.53,30.68,30.5,30.61,263300.0,25.4802,25.6054,25.4551,25.547,263300.0
2008-02-05 09:45:00,30.61,30.62,30.49,30.61,284500.0,25.547,25.5553,25.4468,25.547,284500.0
2008-02-05 09:50:00,30.61,30.62,30.52,30.54,134900.0,25.547,25.5553,25.4718,25.4885,134900.0
2008-02-05 09:55:00,30.54,30.57,30.38,30.5,284900.0,25.4885,25.5136,25.355,25.4551,284900.0
2008-02-05 10:00:00,30.5,30.5,30.37,30.38,342300.0,25.4551,25.4551,25.3466,25.355,342300.0
2008-02-05 10:05:00,30.38,30.38,30.28,30.29,168500.0,25.355,25.355,25.2715,25.2799,168500.0
2008-02-05 10:10:00,30.29,30.35,30.28,30.3,183400.0,25.2799,25.33,25.2715,25.2882,183400.0
2008-02-05 10:15:00,30.3,30.49,30.3,30.46,156800.0,25.2882,25.4468,25.2882,25.4218,156800.0
2008-02-05 10:20:00,30.47,30.5,30.4,30.41,201500.0,25.4301,25.4551,25.3717,25.38,201500.0
2008-02-05 10:25:00,30.42,30.51,30.39,30.41,241000.0,25.3884,25.4635,25.3633,25.38,241000.0
2008-02-05 10:30:00,30.42,30.43,30.25,30.3,271300.0,25.3884,25.3967,25.2465,25.2882,271300.0
2008-02-05 10:35:00,30.3,30.3,30.22,30.3,315400.0,25.2882,25.2882,25.2215,25.2882,315400.0
2008-02-05 10:40:00,30.3,30.33,30.2,30.25,286700.0,25.2882,25.3133,25.2048,25.2465,286700.0
2008-02-05 10:45:00,30.25,30.25,30.2,30.21,109800.0,25.2465,25.2465,25.2048,25.2131,109800.0
2008-02-05 10:50:00,30.22,30.23,30.08,30.08,181300.0,25.2215,25.2298,25.1046,25.1046,181300.0
2008-02-05 10:55:00,30.08,30.24,30.05,30.21,185400.0,25.1046,25.2382,25.0796,25.2131,185400.0
2008-02-05 11:00:00,30.21,30.25,30.19,30.23,174200.0,25.2131,25.2465,25.1964,25.2298,174200.0
2008-02-05 11:05:00,30.23,30.24,30.07,30.12,208900.0,25.2298,25.2382,25.0963,25.138,208900.0
2008-02-05 11:10:00,30.13,30.27,30.11,30.24,135100.0,25.1463,25.2632,25.1297,25.2382,135100.0
2008-02-05 11:15:00,30.25,30.5,30.23,30.42,424100.0,25.2465,25.4551,25.2298,25.3884,424100.0
2008-02-05 11:20:00,30.41,30.5,30.34,30.4,166300.0,25.38,25.4551,25.3216,25.3717,166300.0
2008-02-05 11:25:00,30.41,30.46,30.3,30.34,182100.0,25.38,25.4218,25.2882,25.3216,182100.0
2008-02-05 11:30:00,30.36,30.43,30.34,30.37,156200.0,25.3383,25.3967,25.3216,25.3466,156200.0
2008-02-05 11:35:00,30.38,30.43,30.32,30.35,156800.0,25.355,25.3967,25.3049,25.33,156800.0
2008-02-05 11:40:00,30.35,30.42,30.32,30.34,55200.0,25.33,25.3884,25.3049,25.3216,55200.0
2008-02-05 11:45:00,30.33,30.41,30.33,30.4,88600.0,25.3133,25.38,25.3133,25.3717,88600.0
2008-02-05 11:50:00,30.4,30.42,30.31,30.35,68000.0,25.3717,25.3884,25.2966,25.33,68000.0
2008-02-05 11:55:00,30.36,30.42,30.35,30.38,143500.0,25.3383,25.3884,25.33,25.355,143500.0
2008-02-05 12:00:00,30.39,30.43,30.37,30.39,94500.0,25.3633,25.3967,25.3466,25.3633,94500.0
2008-02-05 12:05:00,30.4,30.41,30.38,30.4,106600.0,25.3717,25.38,25.355,25.3717,106600.0
2008-02-05 12:10:00,30.4,30.4,30.32,30.39,154300.0,25.3717,25.3717,25.3049,25.3633,154300.0
2008-02-05 12:15:00,30.39,30.39,30.3,30.33,73200.0,25.3633,25.3633,25.2882,25.3133,73200.0
2008-02-05 12:20:00,30.32,30.35,30.26,30.31,136800.0,25.3049,25.33,25.2548,25.2966,136800.0
2008-02-05 12:25:00,30.32,30.32,30.2,30.25,185300.0,25.3049,25.3049,25.2048,25.2465,185300.0
2008-02-05 12:30:00,30.25,30.3,30.23,30.3,87700.0,25.2465,25.2882,25.2298,25.2882,87700.0
2008-02-05 12:35:00,30.29,30.3,30.2,30.26,233100.0,25.2799,25.2882,25.2048,25.2548,233100.0
2008-02-05 12:40:00,30.25,30.33,30.25,30.32,294300.0,25.2465,25.3133,25.2465,25.3049,294300.0
2008-02-05 12:45:00,30.32,30.33,30.26,30.28,227300.0,25.3049,25.3133,25.2548,25.2715,227300.0
2008-02-05 12:50:00,30.28,30.3,30.27,30.29,91900.0,25.2715,25.2882,25.2632,25.2799,91900.0
2008-02-05 12:55:00,30.29,30.3,30.28,30.29,97200.0,25.2799,25.2882,25.2715,25.2799,97200.0
2008-02-05 13:00:00,30.29,30.39,30.29,30.36,152600.0,25.2799,25.3633,25.2799,25.3383,152600.0
2008-02-05 13:05:00,30.37,30.39,30.25,30.25,117700.0,25.3466,25.3633,25.2465,25.2465,117700.0
2008-02-05 13:10:00,30.27,30.27,30.21,30.22,125800.0,25.2632,25.2632,25.2131,25.2215,125800.0
2008-02-05 13:15:00,30.21,30.22,30.19,30.2,174100.0,25.2131,25.2215,25.1964,25.2048,174100.0
2008-02-05 13:20:00,30.21,30.25,30.17,30.19,310500.0,25.2131,25.2465,25.1797,25.1964,310500.0
2008-02-05 13:25:00,30.19,30.24,30.15,30.23,165700.0,25.1964,25.2382,25.163,25.2298,165700.0
2008-02-05 13:30:00,30.22,30.31,30.22,30.27,144100.0,25.2215,25.2966,25.2215,25.2632,144100.0
2008-02-05 13:35:00,30.27,30.31,30.25,30.26,143000.0,25.2632,25.2966,25.2465,25.2548,143000.0
2008-02-05 13:40:00,30.25,30.3,30.21,30.3,117500.0,25.2465,25.2882,25.2131,25.2882,117500.0
2008-02-05 13:45:00,30.3,30.4,30.28,30.3,148000.0,25.2882,25.3717,25.2715,25.2882,148000.0
2008-02-05 13:50:00,30.29,30.3,30.24,30.24,99000.0,25.2799,25.2882,25.2382,25.2382,99000.0
2008-02-05 13:55:00,30.24,30.25,30.21,30.24,67500.0,25.2382,25.2465,25.2131,25.2382,67500.0
2008-02-05 14:00:00,30.24,30.26,30.15,30.2,224400.0,25.2382,25.2548,25.163,25.2048,224400.0
2008-02-05 14:05:00,30.2,30.27,30.18,30.25,116700.0,25.2048,25.2632,25.1881,25.2465,116700.0
2008-02-05 14:10:00,30.25,30.26,30.21,30.21,97800.0,25.2465,25.2548,25.2131,25.2131,97800.0
2008-02-05 14:15:00,30.2,30.28,30.2,30.28,156000.0,25.2048,25.2715,25.2048,25.2715,156000.0
2008-02-05 14:20:00,30.28,30.31,30.26,30.29,233200.0,25.2715,25.2966,25.2548,25.2799,233200.0
2008-02-05 14:25:00,30.28,30.3,30.22,30.23,127200.0,25.2715,25.2882,25.2215,25.2298,127200.0
2008-02-05 14:30:00,30.23,30.26,30.22,30.24,288900.0,25.2298,25.2548,25.2215,25.2382,288900.0
2008-02-05 14:35:00,30.24,30.28,30.21,30.26,186500.0,25.2382,25.2715,25.2131,25.2548,186500.0
2008-02-05 14:40:00,30.27,30.28,30.22,30.28,218600.0,25.2632,25.2715,25.2215,25.2715,218600.0
2008-02-05 14:45:00,30.28,30.28,30.25,30.25,81000.0,25.2715,25.2715,25.2465,25.2465,81000.0
2008-02-05 14:50:00,30.26,30.28,30.24,30.27,142500.0,25.2548,25.2715,25.2382,25.2632,142500.0
2008-02-05 14:55:00,30.27,30.29,30.24,30.29,218700.0,25.2632,25.2799,25.2382,25.2799,218700.0
2008-02-05 15:00:00,30.28,30.32,30.22,30.24,186500.0,25.2715,25.3049,25.2215,25.2382,186500.0
2008-02-05 15:05:00,30.25,30.26,30.21,30.24,229000.0,25.2465,25.2548,25.2131,25.2382,229000.0
2008-02-05 15:10:00,30.23,30.25,30.22,30.24,171700.0,25.2298,25.2465,25.2215,25.2382,171700.0
2008-02-05 15:15:00,30.25,30.29,30.23,30.28,247200.0,25.2465,25.2799,25.2298,25.2715,247200.0
2008-02-05 15:20:00,30.29,30.31,30.24,30.25,296700.0,25.2799,25.2966,25.2382,25.2465,296700.0
2008-02-05 15:25:00,30.25,30.26,30.19,30.23,317500.0,25.2465,25.2548,25.1964,25.2298,317500.0
2008-02-05 15:30:00,30.24,30.28,30.23,30.26,234900.0,25.2382,25.2715,25.2298,25.2548,234900.0
2008-02-05 15:35:00,30.26,30.3,30.25,30.26,385900.0,25.2548,25.2882,25.2465,25.2548,385900.0
2008-02-05 15:40:00,30.26,30.3,30.24,30.27,574900.0,25.2548,25.2882,25.2382,25.2632,574900.0
2008-02-05 15:45:00,30.28,30.3,30.25,30.29,579100.0,25.2715,25.2882,25.2465,25.2799,579100.0
2008-02-05 15:50:00,30.3,30.3,30.2,30.25,907800.0,25.2882,25.2882,25.2048,25.2465,907800.0
2008-02-05 15:55:00,30.25,30.25,30.1,30.17,967300.0,25.2465,25.2465,25.1213,25.1797,967300.0
2008-02-06 09:30:00,31.9,31.9,31.6,31.73,1837400.0,26.6236,26.6236,26.3732,26.4817,1837400.0
2008-02-06 09:35:00,31.73,31.73,31.1,31.28,1758400.0,26.4817,26.4817,25.9559,26.1061,1758400.0
2008-02-06 09:40:00,31.28,31.49,31.19,31.3,1023800.0,26.1061,26.2814,26.031,26.1228,1023800.0
2008-02-06 09:45:00,31.3,31.52,31.24,31.51,687500.0,26.1228,26.3064,26.0727,26.2981,687500.0
2008-02-06 09:50:00,31.5,31.5,31.29,31.42,523000.0,26.2897,26.2897,26.1145,26.223,523000.0
2008-02-06 09:55:00,31.42,31.79,31.4,31.72,887000.0,26.223,26.5318,26.2063,26.4734,887000.0
2008-02-06 10:00:00,31.72,31.87,31.71,31.77,602800.0,26.4734,26.5985,26.465,26.5151,602800.0
2008-02-06 10:05:00,31.76,31.79,31.65,31.76,566200.0,26.5067,26.5318,26.4149,26.5067,566200.0
2008-02-06 10:10:00,31.76,31.77,31.67,31.74,507800.0,26.5067,26.5151,26.4316,26.49,507800.0
2008-02-06 10:15:00,31.74,31.9,31.74,31.89,461700.0,26.49,26.6236,26.49,26.6152,461700.0
2008-02-06 10:20:00,31.89,31.9,31.77,31.79,428000.0,26.6152,26.6236,26.5151,26.5318,428000.0
2008-02-06 10:25:00,31.78,31.88,31.7,31.71,581600.0,26.5234,26.6069,26.4567,26.465,581600.0
2008-02-06 10:30:00,31.7,31.82,31.66,31.71,316200.0,26.4567,26.5568,26.4233,26.465,316200.0
2008-02-06 10:35:00,31.71,31.76,31.66,31.69,475700.0,26.465,26.5067,26.4233,26.4483,475700.0
2008-02-06 10:40:00,31.68,31.74,31.65,31.71,360900.0,26.44,26.49,26.4149,26.465,360900.0
2008-02-06 10:45:00,31.72,31.8,31.65,31.77,283200.0,26.4734,26.5401,26.4149,26.5151,283200.0
2008-02-06 10:50:00,31.77,31.78,31.66,31.72,219800.0,26.5151,26.5234,26.4233,26.4734,219800.0
2008-02-06 10:55:00,31.73,31.77,31.72,31.77,147800.0,26.4817,26.5151,26.4734,26.5151,147800.0
2008-02-06 11:00:00,31.76,31.87,31.75,31.86,251400.0,26.5067,26.5985,26.4984,26.5902,251400.0
2008-02-06 11:05:00,31.87,31.94,31.86,31.91,270100.0,26.5985,26.657,26.5902,26.6319,270100.0
2008-02-06 11:10:00,31.91,32.0,31.9,31.99,309500.0,26.6319,26.707,26.6236,26.6987,309500.0
2008-02-06 11:15:00,31.99,32.17,31.99,32.07,666500.0,26.6987,26.8489,26.6987,26.7655,666500.0
2008-02-06 11:20:00,32.08,32.18,32.07,32.15,287300.0,26.7738,26.8573,26.7655,26.8322,287300.0
2008-02-06 11:25:00,32.15,32.18,32.1,32.13,296300.0,26.8322,26.8573,26.7905,26.8155,296300.0
2008-02-06 11:30:00,32.14,32.15,32.02,32.04,242900.0,26.8239,26.8322,26.7237,26.7404,242900.0
2008-02-06 11:35:00,32.03,32.04,31.98,31.98,305400.0,26.7321,26.7404,26.6903,26.6903,305400.0
2008-02-06 11:40:00,31.98,31.99,31.7,31.95,252000.0,26.6903,26.6987,26.4567,26.6653,252000.0
2008-02-06 11:45:00,31.94,31.96,31.93,31.94,211600.0,26.657,26.6737,26.6486,26.657,211600.0
2008-02-06 11:50:00,31.95,32.0,31.84,31.97,473700.0,26.6653,26.707,26.5735,26.682,473700.0
2008-02-06 11:55:00,31.97,31.98,31.89,31.95,508500.0,26.682,26.6903,26.6152,26.6653,508500.0
2008-02-06 12:00:00,31.95,31.97,31.9,31.9,128200.0,26.6653,26.682,26.6236,26.6236,128200.0
2008-02-06 12:05:00,31.9,31.98,31.9,31.98,165800.0,26.6236,26.6903,26.6236,26.6903,165800.0
2008-02-06 12:10:00,31.97,31.98,31.8,31.81,293800.0,26.682,26.6903,26.5401,26.5485,293800.0
2008-02-06 12:15:00,31.82,31.83,31.73,31.75,141600.0,26.5568,26.5652,26.4817,26.4984,141600.0
2008-02-06 12:20:00,31.75,31.83,31.75,31.81,184400.0,26.4984,26.5652,26.4984,26.5485,184400.0
2008-02-06 12:25:00,31.81,31.83,31.75,31.76,117200.0,26.5485,26.5652,26.4984,26.5067,117200.0
2008-02-06 12:30:00,31.76,31.83,31.76,31.79,140500.0,26.5067,26.5652,26.5067,26.5318,140500.0
2008-02-06 12:35:00,31.79,31.8,31.76,31.79,99800.0,26.5318,26.5401,26.5067,26.5318,99800.0
2008-02-06 12:40:00,31.79,31.79,31.72,31.74,154800.0,26.5318,26.5318,26.4734,26.49,154800.0
2008-02-06 12:45:00,31.75,31.75,31.71,31.72,117400.0,26.4984,26.4984,26.465,26.4734,117400.0
2008-02-06 12:50:00,31.72,31.77,31.71,31.71,205700.0,26.4734,26.5151,26.465,26.465,205700.0
2008-02-06 12:55:00,31.72,31.72,31.7,31.71,153300.0,26.4734,26.4734,26.4567,26.465,153300.0
2008-02-06 13:00:00,31.71,31.73,31.7,31.7,220600.0,26.465,26.4817,26.4567,26.4567,220600.0
2008-02-06 13:05:00,31.7,31.73,31.7,31.7,172200.0,26.4567,26.4817,26.4567,26.4567,172200.0
2008-02-06 13:10:00,31.7,31.72,31.66,31.7,213000.0,26.4567,26.4734,26.4233,26.4567,213000.0
2008-02-06 13:15:00,31.69,31.7,31.62,31.63,196700.0,26.4483,26.4567,26.3899,26.3982,196700.0
2008-02-06 13:20:00,31.63,31.66,31.61,31.62,229500.0,26.3982,26.4233,26.3815,26.3899,229500.0
2008-02-06 13:25:00,31.63,31.7,31.61,31.7,153000.0,26.3982,26.4567,26.3815,26.4567,153000.0
2008-02-06 13:30:00,31.7,31.73,31.62,31.62,180200.0,26.4567,26.4817,26.3899,26.3899,180200.0
2008-02-06 13:35:00,31.63,31.64,31.6,31.6,256700.0,26.3982,26.4066,26.3732,26.3732,256700.0
2008-02-06 13:40:00,31.6,31.72,31.6,31.71,178000.0,26.3732,26.4734,26.3732,26.465,178000.0
2008-02-06 13:45:00,31.72,31.73,31.68,31.69,163300.0,26.4734,26.4817,26.44,26.4483,163300.0
2008-02-06 13:50:00,31.7,31.81,31.69,31.69,286100.0,26.4567,26.5485,26.4483,26.4483,286100.0
2008-02-06 13:55:00,31.69,31.7,31.6,31.61,196500.0,26.4483,26.4567,26.3732,26.3815,196500.0
2008-02-06 14:00:00,31.61,31.65,31.51,31.62,261900.0,26.3815,26.4149,26.2981,26.3899,261900.0
2008-02-06 14:05:00,31.62,31.68,31.61,31.68,116000.0,26.3899,26.44,26.3815,26.44,116000.0
2008-02-06 14:10:00,31.68,31.69,31.5,31.5,254100.0,26.44,26.4483,26.2897,26.2897,254100.0
2008-02-06 14:15:00,31.51,31.6,31.5,31.51,189300.0,26.2981,26.3732,26.2897,26.2981,189300.0
2008-02-06 14:20:00,31.51,31.54,31.38,31.41,398900.0,26.2981,26.3231,26.1896,26.2146,398900.0
2008-02-06 14:25:00,31.4,31.52,31.39,31.46,287300.0,26.2063,26.3064,26.1979,26.2564,287300.0
2008-02-06 14:30:00,31.46,31.52,31.46,31.49,154900.0,26.2564,26.3064,26.2564,26.2814,154900.0
2008-02-06 14:35:00,31.49,31.59,31.47,31.59,298300.0,26.2814,26.3649,26.2647,26.3649,298300.0
2008-02-06 14:40:00,31.59,31.65,31.59,31.64,188200.0,26.3649,26.4149,26.3649,26.4066,188200.0
2008-02-06 14:45:00,31.64,31.65,31.59,31.63,147200.0,26.4066,26.4149,26.3649,26.3982,147200.0
2008-02-06 14:50:00,31.63,31.63,31.56,31.62,152300.0,26.3982,26.3982,26.3398,26.3899,152300.0
2008-02-06 14:55:00,31.62,31.72,31.62,31.66,170800.0,26.3899,26.4734,26.3899,26.4233,170800.0
2008-02-06 15:00:00,31.65,31.66,31.53,31.55,240600.0,26.4149,26.4233,26.3148,26.3315,240600.0
2008-02-06 15:05:00,31.56,31.58,31.54,31.56,171200.0,26.3398,26.3565,26.3231,26.3398,171200.0
2008-02-06 15:10:00,31.56,31.58,31.52,31.52,283200.0,26.3398,26.3565,26.3064,26.3064,283200.0
2008-02-06 15:15:00,31.53,31.53,31.42,31.52,455800.0,26.3148,26.3148,26.223,26.3064,455800.0
2008-02-06 15:20:00,31.52,31.53,31.47,31.51,263500.0,26.3064,26.3148,26.2647,26.2981,263500.0
2008-02-06 15:25:00,31.51,31.61,31.5,31.55,339200.0,26.2981,26.3815,26.2897,26.3315,339200.0
2008-02-06 15:30:00,31.56,31.63,31.55,31.6,299700.0,26.3398,26.3982,26.3315,26.3732,299700.0
2008-02-06 15:35:00,31.6,31.6,31.47,31.54,358100.0,26.3732,26.3732,26.2647,26.3231,358100.0
2008-02-06 15:40:00,31.54,31.55,31.47,31.51,585200.0,26.3231,26.3315,26.2647,26.2981,585200.0
2008-02-06 15:45:00,31.5,31.54,31.45,31.47,564000.0,26.2897,26.3231,26.248,26.2647,564000.0
2008-02-06 15:50:00,31.46,31.46,31.33,31.38,515800.0,26.2564,26.2564,26.1479,26.1896,515800.0
2008-02-06 15:55:00,31.39,31.5,31.38,31.5,562600.0,26.1979,26.2897,26.1896,26.2897,562600.0
2008-02-07 09:30:00,31.26,31.87,31.11,31.86,882700.0,26.0894,26.5985,25.9642,26.5902,882700.0
2008-02-07 09:35:00,31.86,31.9,31.68,31.76,351000.0,26.5902,26.6236,26.44,26.5067,351000.0
2008-02-07 09:40:00,31.76,31.81,31.67,31.8,445700.0,26.5067,26.5485,26.4316,26.5401,445700.0
2008-02-07 09:45:00,31.8,31.85,31.68,31.84,271400.0,26.5401,26.5818,26.44,26.5735,271400.0
2008-02-07 09:50:00,31.84,31.85,31.53,31.54,251100.0,26.5735,26.5818,26.3148,26.3231,251100.0
2008-02-07 09:55:00,31.54,31.7,31.51,31.56,263600.0,26.3231,26.4567,26.2981,26.3398,263600.0
2008-02-07 10:00:00,31.56,31.78,31.52,31.75,354900.0,26.3398,26.5234,26.3064,26.4984,354900.0
2008-02-07 10:05:00,31.74,31.85,31.72,31.8,268300.0,26.49,26.5818,26.4734,26.5401,268300.0
2008-02-07 10:10:00,31.8,31.82,31.74,31.78,426400.0,26.5401,26.5568,26.49,26.5234,426400.0
2008-02-07 10:15:00,31.78,31.9,31.75,31.86,346200.0,26.5234,26.6236,26.4984,26.5902,346200.0
2008-02-07 10:20:00,31.87,31.92,31.63,31.68,431400.0,26.5985,26.6403,26.3982,26.44,431400.0
2008-02-07 10:25:00,31.68,31.79,31.67,31.71,139800.0,26.44,26.5318,26.4316,26.465,139800.0
2008-02-07 10:30:00,31.71,31.73,31.62,31.73,161600.0,26.465,26.4817,26.3899,26.4817,161600.0
2008-02-07 10:35:00,31.73,31.76,31.62,31.64,158300.0,26.4817,26.5067,26.3899,26.4066,158300.0
2008-02-07 10:40:00,31.64,31.65,31.55,31.59,198300.0,26.4066,26.4149,26.3315,26.3649,198300.0
2008-02-07 10:45:00,31.6,31.64,31.5,31.64,252200.0,26.3732,26.4066,26.2897,26.4066,252200.0
2008-02-07 10:50:00,31.64,31.72,31.64,31.7,111400.0,26.4066,26.4734,26.4066,26.4567,111400.0
2008-02-07 10:55:00,31.7,31.74,31.63,31.65,115000.0,26.4567,26.49,26.3982,26.4149,115000.0
2008-02-07 11:00:00,31.64,31.66,31.57,31.57,145200.0,26.4066,26.4233,26.3482,26.3482,145200.0
2008-02-07 11:05:00,31.58,31.59,31.47,31.51,247500.0,26.3565,26.3649,26.2647,26.2981,247500.0
2008-02-07 11:10:00,31.5,31.56,31.49,31.55,175400.0,26.2897,26.3398,26.2814,26.3315,175400.0
2008-02-07 11:15:00,31.55,31.56,31.53,31.53,92700.0,26.3315,26.3398,26.3148,26.3148,92700.0
2008-02-07 11:20:00,31.53,31.56,31.5,31.53,251800.0,26.3148,26.3398,26.2897,26.3148,251800.0
2008-02-07 11:25:00,31.53,31.53,31.42,31.45,233100.0,26.3148,26.3148,26.223,26.248,233100.0
2008-02-07 11:30:00,31.45,31.49,31.44,31.49,219300.0,26.248,26.2814,26.2397,26.2814,219300.0
2008-02-07 11:35:00,31.48,31.49,31.43,31.44,235800.0,26.273,26.2814,26.2313,26.2397,235800.0
2008-02-07 11:40:00,31.44,31.51,31.44,31.44,212500.0,26.2397,26.2981,26.2397,26.2397,212500.0
2008-02-07 11:45:00,31.45,31.56,31.44,31.55,196800.0,26.248,26.3398,26.2397,26.3315,196800.0
2008-02-07 11:50:00,31.54,31.6,31.54,31.6,87300.0,26.3231,26.3732,26.3231,26.3732,87300.0
2008-02-07 11:55:00,31.6,31.61,31.55,31.56,101500.0,26.3732,26.3815,26.3315,26.3398,101500.0
2008-02-07 12:00:00,31.55,31.59,31.5,31.51,98600.0,26.3315,26.3649,26.2897,26.2981,98600.0
2008-02-07 12:05:00,31.51,31.56,31.48,31.56,69700.0,26.2981,26.3398,26.273,26.3398,69700.0
2008-02-07 12:10:00,31.55,31.6,31.55,31.57,110700.0,26.3315,26.3732,26.3315,26.3482,110700.0
2008-02-07 12:15:00,31.57,31.6,31.56,31.57,85000.0,26.3482,26.3732,26.3398,26.3482,85000.0
2008-02-07 12:20:00,31.58,31.6,31.56,31.56,70300.0,26.3565,26.3732,26.3398,26.3398,70300.0
2008-02-07 12:25:00,31.56,31.63,31.55,31.62,80500.0,26.3398,26.3982,26.3315,26.3899,80500.0
2008-02-07 12:30:00,31.63,31.7,31.62,31.7,86900.0,26.3982,26.4567,26.3899,26.4567,86900.0
2008-02-07 12:35:00,31.7,31.76,31.7,31.75,218400.0,26.4567,26.5067,26.4567,26.4984,218400.0
2008-02-07 12:40:00,31.75,31.76,31.69,31.7,163200.0,26.4984,26.5067,26.4483,26.4567,163200.0
2008-02-07 12:45:00,31.7,31.77,31.68,31.76,146400.0,26.4567,26.5151,26.44,26.5067,146400.0
2008-02-07 12:50:00,31.77,31.8,31.74,31.8,101600.0,26.5151,26.5401,26.49,26.5401,101600.0
2008-02-07 12:55:00,31.8,31.81,31.78,31.8,121100.0,26.5401,26.5485,26.5234,26.5401,121100.0
2008-02-07 13:00:00,31.8,31.83,31.78,31.79,94700.0,26.5401,26.5652,26.5234,26.5318,94700.0
2008-02-07 13:05:00,31.78,31.79,31.73,31.74,74200.0,26.5234,26.5318,26.4817,26.49,74200.0
2008-02-07 13:10:00,31.74,31.75,31.67,31.7,102300.0,26.49,26.4984,26.4316,26.4567,102300.0
2008-02-07 13:15:00,31.7,31.7,31.68,31.68,64700.0,26.4567,26.4567,26.44,26.44,64700.0
2008-02-07 13:20:00,31.69,31.7,31.68,31.69,48100.0,26.4483,26.4567,26.44,26.4483,48100.0
2008-02-07 13:25:00,31.7,31.83,31.69,31.8,174900.0,26.4567,26.5652,26.4483,26.5401,174900.0
2008-02-07 13:30:00,31.81,31.82,31.75,31.76,88500.0,26.5485,26.5568,26.4984,26.5067,88500.0
2008-02-07 13:35:00,31.75,31.82,31.71,31.81,161700.0,26.4984,26.5568,26.465,26.5485,161700.0
2008-02-07 13:40:00,31.81,31.83,31.79,31.8,105400.0,26.5485,26.5652,26.5318,26.5401,105400.0
2008-02-07 13:45:00,31.81,31.82,31.79,31.81,99200.0,26.5485,26.5568,26.5318,26.5485,99200.0
2008-02-07 13:50:00,31.81,31.82,31.75,31.81,164900.0,26.5485,26.5568,26.4984,26.5485,164900.0
2008-02-07 13:55:00,31.81,31.88,31.79,31.87,95200.0,26.5485,26.6069,26.5318,26.5985,95200.0
2008-02-07 14:00:00,31.87,31.9,31.87,31.87,102800.0,26.5985,26.6236,26.5985,26.5985,102800.0
2008-02-07 14:05:00,31.88,31.9,31.86,31.88,133200.0,26.6069,26.6236,26.5902,26.6069,133200.0
2008-02-07 14:10:00,31.88,31.89,31.75,31.77,190400.0,26.6069,26.6152,26.4984,26.5151,190400.0
2008-02-07 14:15:00,31.78,31.78,31.7,31.71,176300.0,26.5234,26.5234,26.4567,26.465,176300.0
2008-02-07 14:20:00,31.71,31.71,31.62,31.65,241900.0,26.465,26.465,26.3899,26.4149,241900.0
2008-02-07 14:25:00,31.66,31.74,31.65,31.71,138900.0,26.4233,26.49,26.4149,26.465,138900.0
2008-02-07 14:30:00,31.7,31.71,31.58,31.58,157600.0,26.4567,26.465,26.3565,26.3565,157600.0
2008-02-07 14:35:00,31.58,31.62,31.51,31.52,125500.0,26.3565,26.3899,26.2981,26.3064,125500.0
2008-02-07 14:40:00,31.52,31.67,31.51,31.64,226500.0,26.3064,26.4316,26.2981,26.4066,226500.0
2008-02-07 14:45:00,31.64,31.7,31.61,31.68,196700.0,26.4066,26.4567,26.3815,26.44,196700.0
2008-02-07 14:50:00,31.69,31.72,31.65,31.68,173900.0,26.4483,26.4734,26.4149,26.44,173900.0
2008-02-07 14:55:00,31.69,31.72,31.62,31.62,274100.0,26.4483,26.4734,26.3899,26.3899,274100.0
2008-02-07 15:00:00,31.62,31.63,31.44,31.49,388000.0,26.3899,26.3982,26.2397,26.2814,388000.0
2008-02-07 15:05:00,31.49,31.49,31.38,31.38,239900.0,26.2814,26.2814,26.1896,26.1896,239900.0
2008-02-07 15:10:00,31.38,31.49,31.35,31.45,232500.0,26.1896,26.2814,26.1646,26.248,232500.0
2008-02-07 15:15:00,31.45,31.57,31.45,31.57,195000.0,26.248,26.3482,26.248,26.3482,195000.0
2008-02-07 15:20:00,31.57,31.63,31.52,31.56,228600.0,26.3482,26.3982,26.3064,26.3398,228600.0
2008-02-07 15:25:00,31.56,31.7,31.54,31.64,265600.0,26.3398,26.4567,26.3231,26.4066,265600.0
2008-02-07 15:30:00,31.64,31.73,31.64,31.71,256900.0,26.4066,26.4817,26.4066,26.465,256900.0
2008-02-07 15:35:00,31.71,31.72,31.65,31.66,210600.0,26.465,26.4734,26.4149,26.4233,210600.0
2008-02-07 15:40:00,31.66,31.69,31.53,31.53,317800.0,26.4233,26.4483,26.3148,26.3148,317800.0
2008-02-07 15:45:00,31.53,31.61,31.52,31.56,359500.0,26.3148,26.3815,26.3064,26.3398,359500.0
2008-02-07 15:50:00,31.56,31.67,31.54,31.67,487000.0,26.3398,26.4316,26.3231,26.4316,487000.0
2008-02-07 15:55:00,31.66,31.72,31.65,31.68,403200.0,26.4233,26.4734,26.4149,26.44,403200.0
2008-02-08 09:30:00,31.61,31.87,31.61,31.83,395200.0,26.3815,26.5985,26.3815,26.5652,395200.0
2008-02-08 09:35:00,31.82,31.96,31.81,31.83,368800.0,26.5568,26.6737,26.5485,26.5652,368800.0
2008-02-08 09:40:00,31.83,31.84,31.66,31.75,223100.0,26.5652,26.5735,26.4233,26.4984,223100.0
2008-02-08 09:45:00,31.76,31.9,31.72,31.88,215600.0,26.5067,26.6236,26.4734,26.6069,215600.0
2008-02-08 09:50:00,31.88,31.89,31.83,31.87,122500.0,26.6069,26.6152,26.5652,26.5985,122500.0
2008-02-08 09:55:00,31.87,31.89,31.85,31.87,131500.0,26.5985,26.6152,26.5818,26.5985,131500.0
2008-02-08 10:00:00,31.87,31.88,31.78,31.84,251600.0,26.5985,26.6069,26.5234,26.5735,251600.0
2008-02-08 10:05:00,31.83,31.87,31.77,31.78,162100.0,26.5652,26.5985,26.5151,26.5234,162100.0
2008-02-08 10:10:00,31.78,31.88,31.75,31.83,265000.0,26.5234,26.6069,26.4984,26.5652,265000.0
2008-02-08 10:15:00,31.84,31.88,31.82,31.82,147100.0,26.5735,26.6069,26.5568,26.5568,147100.0
2008-02-08 10:20:00,31.82,31.89,31.8,31.87,140500.0,26.5568,26.6152,26.5401,26.5985,140500.0
2008-02-08 10:25:00,31.88,31.99,31.85,31.91,223600.0,26.6069,26.6987,26.5818,26.6319,223600.0
2008-02-08 10:30:00,31.91,31.97,31.86,31.88,117300.0,26.6319,26.682,26.5902,26.6069,117300.0
2008-02-08 10:35:00,31.88,31.97,31.86,31.92,104600.0,26.6069,26.682,26.5902,26.6403,104600.0
2008-02-08 10:40:00,31.93,32.01,31.93,32.01,176000.0,26.6486,26.7154,26.6486,26.7154,176000.0
2008-02-08 10:45:00,32.0,32.15,31.99,32.05,249000.0,26.707,26.8322,26.6987,26.7488,249000.0
2008-02-08 10:50:00,32.06,32.1,32.04,32.09,123800.0,26.7571,26.7905,26.7404,26.7822,123800.0
2008-02-08 10:55:00,32.09,32.28,32.09,32.27,395600.0,26.7822,26.9407,26.7822,26.9324,395600.0
2008-02-08 11:00:00,32.27,32.28,32.16,32.16,299300.0,26.9324,26.9407,26.8406,26.8406,299300.0
2008-02-08 11:05:00,32.18,32.3,32.15,32.27,156500.0,26.8573,26.9574,26.8322,26.9324,156500.0
2008-02-08 11:10:00,32.27,32.3,32.15,32.15,168100.0,26.9324,26.9574,26.8322,26.8322,168100.0
2008-02-08 11:15:00,32.15,32.2,32.12,32.18,117500.0,26.8322,26.874,26.8072,26.8573,117500.0
2008-02-08 11:20:00,32.18,32.2,32.15,32.16,108600.0,26.8573,26.874,26.8322,26.8406,108600.0
2008-02-08 11:25:00,32.16,32.2,32.12,32.15,144600.0,26.8406,26.874,26.8072,26.8322,144600.0
2008-02-08 11:30:00,32.15,32.19,32.15,32.16,105500.0,26.8322,26.8656,26.8322,26.8406,105500.0
2008-02-08 11:35:00,32.16,32.19,32.16,32.18,59800.0,26.8406,26.8656,26.8406,26.8573,59800.0
2008-02-08 11:40:00,32.19,32.21,32.18,32.18,144000.0,26.8656,26.8823,26.8573,26.8573,144000.0
2008-02-08 11:45:00,32.18,32.22,32.13,32.19,207400.0,26.8573,26.8906,26.8155,26.8656,207400.0
2008-02-08 11:50:00,32.19,32.2,32.13,32.14,171200.0,26.8656,26.874,26.8155,26.8239,171200.0
2008-02-08 11:55:00,32.14,32.15,32.09,32.11,186200.0,26.8239,26.8322,26.7822,26.7988,186200.0
2008-02-08 12:00:00,32.1,32.11,32.07,32.08,142100.0,26.7905,26.7988,26.7655,26.7738,142100.0
2008-02-08 12:05:00,32.08,32.1,32.08,32.09,85200.0,26.7738,26.7905,26.7738,26.7822,85200.0
2008-02-08 12:10:00,32.09,32.1,32.02,32.03,115300.0,26.7822,26.7905,26.7237,26.7321,115300.0
2008-02-08 12:15:00,32.03,32.06,31.98,32.0,147300.0,26.7321,26.7571,26.6903,26.707,147300.0
2008-02-08 12:20:00,32.0,32.01,31.99,32.0,215000.0,26.707,26.7154,26.6987,26.707,215000.0
2008-02-08 12:25:00,32.0,32.15,31.99,32.14,230800.0,26.707,26.8322,26.6987,26.8239,230800.0
2008-02-08 12:30:00,32.14,32.16,32.11,32.11,160400.0,26.8239,26.8406,26.7988,26.7988,160400.0
2008-02-08 12:35:00,32.11,32.11,32.05,32.05,85100.0,26.7988,26.7988,26.7488,26.7488,85100.0
2008-02-08 12:40:00,32.05,32.11,32.04,32.1,102400.0,26.7488,26.7988,26.7404,26.7905,102400.0
2008-02-08 12:45:00,32.11,32.11,32.07,32.1,165600.0,26.7988,26.7988,26.7655,26.7905,165600.0
2008-02-08 12:50:00,32.09,32.1,32.07,32.08,207100.0,26.7822,26.7905,26.7655,26.7738,207100.0
2008-02-08 12:55:00,32.08,32.15,32.07,32.15,130900.0,26.7738,26.8322,26.7655,26.8322,130900.0
2008-02-08 13:00:00,32.15,32.15,32.11,32.14,127000.0,26.8322,26.8322,26.7988,26.8239,127000.0
2008-02-08 13:05:00,32.13,32.14,32.12,32.14,114100.0,26.8155,26.8239,26.8072,26.8239,114100.0
2008-02-08 13:10:00,32.13,32.14,32.02,32.03,123600.0,26.8155,26.8239,26.7237,26.7321,123600.0
2008-02-08 13:15:00,32.04,32.05,32.0,32.02,115000.0,26.7404,26.7488,26.707,26.7237,115000.0
2008-02-08 13:20:00,32.02,32.12,32.01,32.1,212000.0,26.7237,26.8072,26.7154,26.7905,212000.0
2008-02-08 13:25:00,32.11,32.17,32.09,32.16,173700.0,26.7988,26.8489,26.7822,26.8406,173700.0
2008-02-08 13:30:00,32.16,32.17,32.01,32.03,177100.0,26.8406,26.8489,26.7154,26.7321,177100.0
2008-02-08 13:35:00,32.03,32.03,31.99,32.0,136500.0,26.7321,26.7321,26.6987,26.707,136500.0
2008-02-08 13:40:00,32.0,32.0,31.87,31.94,211300.0,26.707,26.707,26.5985,26.657,211300.0
2008-02-08 13:45:00,31.94,32.01,31.94,32.0,175800.0,26.657,26.7154,26.657,26.707,175800.0
2008-02-08 13:50:00,32.0,32.05,31.92,31.93,190200.0,26.707,26.7488,26.6403,26.6486,190200.0
2008-02-08 13:55:00,31.92,31.97,31.92,31.92,135100.0,26.6403,26.682,26.6403,26.6403,135100.0
2008-02-08 14:00:00,31.92,31.97,31.88,31.89,221300.0,26.6403,26.682,26.6069,26.6152,221300.0
2008-02-08 14:05:00,31.89,31.91,31.88,31.89,206100.0,26.6152,26.6319,26.6069,26.6152,206100.0
2008-02-08 14:10:00,31.89,31.92,31.87,31.9,350400.0,26.6152,26.6403,26.5985,26.6236,350400.0
2008-02-08 14:15:00,31.89,32.0,31.89,32.0,243800.0,26.6152,26.707,26.6152,26.707,243800.0
2008-02-08 14:20:00,32.0,32.03,31.98,32.02,192800.0,26.707,26.7321,26.6903,26.7237,192800.0
2008-02-08 14:25:00,32.02,32.08,32.02,32.07,93700.0,26.7237,26.7738,26.7237,26.7655,93700.0
2008-02-08 14:30:00,32.07,32.13,32.07,32.13,233500.0,26.7655,26.8155,26.7655,26.8155,233500.0
2008-02-08 14:35:00,32.12,32.15,32.12,32.14,147800.0,26.8072,26.8322,26.8072,26.8239,147800.0
2008-02-08 14:40:00,32.14,32.17,32.14,32.17,100200.0,26.8239,26.8489,26.8239,26.8489,100200.0
2008-02-08 14:45:00,32.17,32.17,32.14,32.15,174800.0,26.8489,26.8489,26.8239,26.8322,174800.0
2008-02-08 14:50:00,32.14,32.15,32.11,32.11,183300.0,26.8239,26.8322,26.7988,26.7988,183300.0
2008-02-08 14:55:00,32.11,32.14,32.05,32.06,219900.0,26.7988,26.8239,26.7488,26.7571,219900.0
2008-02-08 15:00:00,32.05,32.06,31.97,31.97,178300.0,26.7488,26.7571,26.682,26.682,178300.0
2008-02-08 15:05:00,31.97,32.02,31.96,32.02,255800.0,26.682,26.7237,26.6737,26.7237,255800.0
2008-02-08 15:10:00,32.02,32.05,31.99,31.99,202000.0,26.7237,26.7488,26.6987,26.6987,202000.0
2008-02-08 15:15:00,31.99,32.1,31.99,32.09,166400.0,26.6987,26.7905,26.6987,26.7822,166400.0
2008-02-08 15:20:00,32.09,32.1,31.94,32.0,203700.0,26.7822,26.7905,26.657,26.707,203700.0
2008-02-08 15:25:00,32.0,32.1,31.99,32.09,116400.0,26.707,26.7905,26.6987,26.7822,116400.0
2008-02-08 15:30:00,32.09,32.18,32.09,32.18,207400.0,26.7822,26.8573,26.7822,26.8573,207400.0
2008-02-08 15:35:00,32.19,32.19,32.09,32.1,208000.0,26.8656,26.8656,26.7822,26.7905,208000.0
2008-02-08 15:40:00,32.1,32.15,32.07,32.15,301800.0,26.7905,26.8322,26.7655,26.8322,301800.0
2008-02-08 15:45:00,32.15,32.25,32.15,32.21,298400.0,26.8322,26.9157,26.8322,26.8823,298400.0
2008-02-08 15:50:00,32.21,32.23,32.09,32.1,401600.0,26.8823,26.899,26.7822,26.7905,401600.0
2008-02-08 15:55:00,32.11,32.13,32.04,32.12,417300.0,26.7988,26.8155,26.7404,26.8072,417300.0
2008-02-11 09:30:00,32.27,32.27,31.85,32.0,278600.0,26.9324,26.9324,26.5818,26.707,278600.0
2008-02-11 09:35:00,31.99,32.19,31.97,32.08,123100.0,26.6987,26.8656,26.682,26.7738,123100.0
2008-02-11 09:40:00,32.08,32.08,31.97,31.98,114500.0,26.7738,26.7738,26.682,26.6903,114500.0
2008-02-11 09:45:00,31.99,32.03,31.91,31.91,172700.0,26.6987,26.7321,26.6319,26.6319,172700.0
2008-02-11 09:50:00,31.91,31.97,31.85,31.89,106500.0,26.6319,26.682,26.5818,26.6152,106500.0
2008-02-11 09:55:00,31.88,31.94,31.73,31.82,194700.0,26.6069,26.657,26.4817,26.5568,194700.0
2008-02-11 10:00:00,31.81,31.87,31.76,31.78,158100.0,26.5485,26.5985,26.5067,26.5234,158100.0
2008-02-11 10:05:00,31.78,31.78,31.65,31.69,185100.0,26.5234,26.5234,26.4149,26.4483,185100.0
2008-02-11 10:10:00,31.69,31.76,31.65,31.67,108300.0,26.4483,26.5067,26.4149,26.4316,108300.0
2008-02-11 10:15:00,31.67,31.75,31.62,31.69,169000.0,26.4316,26.4984,26.3899,26.4483,169000.0
2008-02-11 10:20:00,31.7,31.78,31.66,31.77,127700.0,26.4567,26.5234,26.4233,26.5151,127700.0
2008-02-11 10:25:00,31.76,31.78,31.72,31.74,109200.0,26.5067,26.5234,26.4734,26.49,109200.0
2008-02-11 10:30:00,31.74,31.77,31.7,31.75,174500.0,26.49,26.5151,26.4567,26.4984,174500.0
2008-02-11 10:35:00,31.74,31.77,31.68,31.72,132600.0,26.49,26.5151,26.44,26.4734,132600.0
2008-02-11 10:40:00,31.72,31.77,31.69,31.77,155200.0,26.4734,26.5151,26.4483,26.5151,155200.0
2008-02-11 10:45:00,31.77,31.81,31.75,31.76,141800.0,26.5151,26.5485,26.4984,26.5067,141800.0
2008-02-11 10:50:00,31.76,31.78,31.74,31.77,132100.0,26.5067,26.5234,26.49,26.5151,132100.0
2008-02-11 10:55:00,31.76,31.85,31.76,31.8,260600.0,26.5067,26.5818,26.5067,26.5401,260600.0
2008-02-11 11:00:00,31.8,31.81,31.7,31.76,134300.0,26.5401,26.5485,26.4567,26.5067,134300.0
2008-02-11 11:05:00,31.76,31.8,31.73,31.77,158200.0,26.5067,26.5401,26.4817,26.5151,158200.0
2008-02-11 11:10:00,31.77,31.81,31.75,31.79,182700.0,26.5151,26.5485,26.4984,26.5318,182700.0
2008-02-11 11:15:00,31.8,31.9,31.75,31.78,163000.0,26.5401,26.6236,26.4984,26.5234,163000.0
2008-02-11 11:20:00,31.78,31.82,31.75,31.76,127300.0,26.5234,26.5568,26.4984,26.5067,127300.0
2008-02-11 11:25:00,31.75,31.76,31.61,31.61,136100.0,26.4984,26.5067,26.3815,26.3815,136100.0
2008-02-11 11:30:00,31.61,31.61,31.52,31.53,105300.0,26.3815,26.3815,26.3064,26.3148,105300.0
2008-02-11 11:35:00,31.53,31.59,31.52,31.59,89100.0,26.3148,26.3649,26.3064,26.3649,89100.0
2008-02-11 11:40:00,31.58,31.6,31.53,31.59,98900.0,26.3565,26.3732,26.3148,26.3649,98900.0
2008-02-11 11:45:00,31.59,31.59,31.52,31.55,72200.0,26.3649,26.3649,26.3064,26.3315,72200.0
2008-02-11 11:50:00,31.54,31.6,31.53,31.58,47600.0,26.3231,26.3732,26.3148,26.3565,47600.0
2008-02-11 11:55:00,31.58,31.58,31.52,31.56,52600.0,26.3565,26.3565,26.3064,26.3398,52600.0
2008-02-11 12:00:00,31.56,31.69,31.56,31.68,105500.0,26.3398,26.4483,26.3398,26.44,105500.0
2008-02-11 12:05:00,31.69,31.75,31.67,31.73,129900.0,26.4483,26.4984,26.4316,26.4817,129900.0
2008-02-11 12:10:00,31.74,31.78,31.72,31.75,74900.0,26.49,26.5234,26.4734,26.4984,74900.0
2008-02-11 12:15:00,31.74,31.76,31.71,31.72,76700.0,26.49,26.5067,26.465,26.4734,76700.0
2008-02-11 12:20:00,31.72,31.72,31.64,31.64,61500.0,26.4734,26.4734,26.4066,26.4066,61500.0
2008-02-11 12:25:00,31.63,31.66,31.61,31.62,76500.0,26.3982,26.4233,26.3815,26.3899,76500.0
2008-02-11 12:30:00,31.62,31.69,31.61,31.68,46700.0,26.3899,26.4483,26.3815,26.44,46700.0
2008-02-11 12:35:00,31.68,31.78,31.67,31.77,66500.0,26.44,26.5234,26.4316,26.5151,66500.0
2008-02-11 12:40:00,31.77,31.82,31.76,31.81,42900.0,26.5151,26.5568,26.5067,26.5485,42900.0
2008-02-11 12:45:00,31.81,31.92,31.81,31.9,69200.0,26.5485,26.6403,26.5485,26.6236,69200.0
2008-02-11 12:50:00,31.9,31.92,31.86,31.89,78300.0,26.6236,26.6403,26.5902,26.6152,78300.0
2008-02-11 12:55:00,31.89,31.91,31.87,31.91,30800.0,26.6152,26.6319,26.5985,26.6319,30800.0
2008-02-11 13:00:00,31.91,31.96,31.91,31.96,47000.0,26.6319,26.6737,26.6319,26.6737,47000.0
2008-02-11 13:05:00,31.96,31.96,31.91,31.94,134300.0,26.6737,26.6737,26.6319,26.657,134300.0
2008-02-11 13:10:00,31.94,31.94,31.89,31.91,50400.0,26.657,26.657,26.6152,26.6319,50400.0
2008-02-11 13:15:00,31.92,31.92,31.84,31.85,58000.0,26.6403,26.6403,26.5735,26.5818,58000.0
2008-02-11 13:20:00,31.85,31.89,31.85,31.88,41400.0,26.5818,26.6152,26.5818,26.6069,41400.0
2008-02-11 13:25:00,31.89,31.94,31.88,31.94,45700.0,26.6152,26.657,26.6069,26.657,45700.0
2008-02-11 13:30:00,31.94,32.0,31.93,31.99,76100.0,26.657,26.707,26.6486,26.6987,76100.0
2008-02-11 13:35:00,31.99,31.99,31.94,31.98,32800.0,26.6987,26.6987,26.657,26.6903,32800.0
2008-02-11 13:40:00,31.98,32.0,31.94,31.94,57400.0,26.6903,26.707,26.657,26.657,57400.0
2008-02-11 13:45:00,31.94,31.96,31.88,31.91,79200.0,26.657,26.6737,26.6069,26.6319,79200.0
2008-02-11 13:50:00,31.92,31.94,31.9,31.91,62100.0,26.6403,26.657,26.6236,26.6319,62100.0
2008-02-11 13:55:00,31.92,31.92,31.87,31.87,41700.0,26.6403,26.6403,26.5985,26.5985,41700.0
2008-02-11 14:00:00,31.87,31.89,31.83,31.84,68800.0,26.5985,26.6152,26.5652,26.5735,68800.0
2008-02-11 14:05:00,31.83,31.87,31.81,31.86,57800.0,26.5652,26.5985,26.5485,26.5902,57800.0
2008-02-11 14:10:00,31.86,31.89,31.86,31.89,76000.0,26.5902,26.6152,26.5902,26.6152,76000.0
2008-02-11 14:15:00,31.88,31.88,31.83,31.83,81700.0,26.6069,26.6069,26.5652,26.5652,81700.0
2008-02-11 14:20:00,31.83,31.83,31.78,31.8,91000.0,26.5652,26.5652,26.5234,26.5401,91000.0
2008-02-11 14:25:00,31.8,31.82,31.79,31.8,64900.0,26.5401,26.5568,26.5318,26.5401,64900.0
2008-02-11 14:30:00,31.79,31.8,31.75,31.77,81400.0,26.5318,26.5401,26.4984,26.5151,81400.0
2008-02-11 14:35:00,31.76,31.8,31.75,31.8,72300.0,26.5067,26.5401,26.4984,26.5401,72300.0
2008-02-11 14:40:00,31.79,31.79,31.73,31.77,69400.0,26.5318,26.5318,26.4817,26.5151,69400.0
2008-02-11 14:45:00,31.77,31.83,31.77,31.82,106700.0,26.5151,26.5652,26.5151,26.5568,106700.0
2008-02-11 14:50:00,31.82,31.88,31.8,31.87,121500.0,26.5568,26.6069,26.5401,26.5985,121500.0
2008-02-11 14:55:00,31.87,31.9,31.87,31.89,68600.0,26.5985,26.6236,26.5985,26.6152,68600.0
2008-02-11 15:00:00,31.89,31.89,31.81,31.87,119200.0,26.6152,26.6152,26.5485,26.5985,119200.0
2008-02-11 15:05:00,31.87,31.88,31.83,31.87,118400.0,26.5985,26.6069,26.5652,26.5985,118400.0
2008-02-11 15:10:00,31.87,31.94,31.86,31.92,74600.0,26.5985,26.657,26.5902,26.6403,74600.0
2008-02-11 15:15:00,31.92,31.94,31.84,31.89,168000.0,26.6403,26.657,26.5735,26.6152,168000.0
2008-02-11 15:20:00,31.88,31.97,31.88,31.97,105600.0,26.6069,26.682,26.6069,26.682,105600.0
2008-02-11 15:25:00,31.97,31.99,31.92,31.99,192500.0,26.682,26.6987,26.6403,26.6987,192500.0
2008-02-11 15:30:00,31.98,31.99,31.92,31.93,200500.0,26.6903,26.6987,26.6403,26.6486,200500.0
2008-02-11 15:35:00,31.93,31.95,31.84,31.88,157100.0,26.6486,26.6653,26.5735,26.6069,157100.0
2008-02-11 15:40:00,31.87,31.89,31.85,31.87,158900.0,26.5985,26.6152,26.5818,26.5985,158900.0
2008-02-11 15:45:00,31.87,31.91,31.85,31.9,137400.0,26.5985,26.6319,26.5818,26.6236,137400.0
2008-02-11 15:50:00,31.9,31.92,31.88,31.89,203800.0,26.6236,26.6403,26.6069,26.6152,203800.0
2008-02-11 15:55:00,31.89,31.94,31.86,31.9,346600.0,26.6152,26.657,26.5902,26.6236,346600.0
2008-02-12 09:30:00,32.06,32.12,32.0,32.03,117800.0,26.7571,26.8072,26.707,26.7321,117800.0
2008-02-12 09:35:00,32.02,32.07,31.9,32.04,217400.0,26.7237,26.7655,26.6236,26.7404,217400.0
2008-02-12 09:40:00,32.03,32.06,31.94,31.99,218500.0,26.7321,26.7571,26.657,26.6987,218500.0
2008-02-12 09:45:00,31.99,31.99,31.85,31.91,231700.0,26.6987,26.6987,26.5818,26.6319,231700.0
2008-02-12 09:50:00,31.91,31.92,31.77,31.8,188300.0,26.6319,26.6403,26.5151,26.5401,188300.0
2008-02-12 09:55:00,31.81,31.85,31.79,31.85,200900.0,26.5485,26.5818,26.5318,26.5818,200900.0
2008-02-12 10:00:00,31.84,31.96,31.83,31.93,145100.0,26.5735,26.6737,26.5652,26.6486,145100.0
2008-02-12 10:05:00,31.93,31.99,31.92,31.99,153000.0,26.6486,26.6987,26.6403,26.6987,153000.0
2008-02-12 10:10:00,31.98,32.07,31.98,32.06,316100.0,26.6903,26.7655,26.6903,26.7571,316100.0
2008-02-12 10:15:00,32.05,32.07,32.01,32.01,193500.0,26.7488,26.7655,26.7154,26.7154,193500.0
2008-02-12 10:20:00,32.01,32.04,31.99,32.01,162300.0,26.7154,26.7404,26.6987,26.7154,162300.0
2008-02-12 10:25:00,32.01,32.05,31.95,31.99,209400.0,26.7154,26.7488,26.6653,26.6987,209400.0
2008-02-12 10:30:00,31.99,32.04,31.99,32.0,279900.0,26.6987,26.7404,26.6987,26.707,279900.0
2008-02-12 10:35:00,32.0,32.1,32.0,32.08,268800.0,26.707,26.7905,26.707,26.7738,268800.0
2008-02-12 10:40:00,32.07,32.14,32.05,32.14,176500.0,26.7655,26.8239,26.7488,26.8239,176500.0
2008-02-12 10:45:00,32.14,32.22,32.13,32.21,177600.0,26.8239,26.8906,26.8155,26.8823,177600.0
2008-02-12 10:50:00,32.22,32.25,32.2,32.25,172900.0,26.8906,26.9157,26.874,26.9157,172900.0
2008-02-12 10:55:00,32.25,32.36,32.22,32.29,304000.0,26.9157,27.0075,26.8906,26.9491,304000.0
2008-02-12 11:00:00,32.29,32.29,32.22,32.22,101400.0,26.9491,26.9491,26.8906,26.8906,101400.0
2008-02-12 11:05:00,32.23,32.25,32.21,32.24,74700.0,26.899,26.9157,26.8823,26.9073,74700.0
2008-02-12 11:10:00,32.24,32.26,32.23,32.25,111900.0,26.9073,26.924,26.899,26.9157,111900.0
2008-02-12 11:15:00,32.25,32.25,32.23,32.23,83000.0,26.9157,26.9157,26.899,26.899,83000.0
2008-02-12 11:20:00,32.23,32.25,32.2,32.2,94200.0,26.899,26.9157,26.874,26.874,94200.0
2008-02-12 11:25:00,32.2,32.22,32.17,32.2,162900.0,26.874,26.8906,26.8489,26.874,162900.0
2008-02-12 11:30:00,32.2,32.22,32.19,32.2,136500.0,26.874,26.8906,26.8656,26.874,136500.0
2008-02-12 11:35:00,32.2,32.21,32.09,32.1,177900.0,26.874,26.8823,26.7822,26.7905,177900.0
2008-02-12 11:40:00,32.1,32.11,32.09,32.1,96500.0,26.7905,26.7988,26.7822,26.7905,96500.0
2008-02-12 11:45:00,32.1,32.12,32.09,32.09,104900.0,26.7905,26.8072,26.7822,26.7822,104900.0
2008-02-12 11:50:00,32.1,32.1,31.98,31.99,165100.0,26.7905,26.7905,26.6903,26.6987,165100.0
2008-02-12 11:55:00,31.99,32.1,31.98,32.06,191100.0,26.6987,26.7905,26.6903,26.7571,191100.0
2008-02-12 12:00:00,32.06,32.08,31.98,32.04,215800.0,26.7571,26.7738,26.6903,26.7404,215800.0
2008-02-12 12:05:00,32.04,32.11,32.04,32.11,102800.0,26.7404,26.7988,26.7404,26.7988,102800.0
2008-02-12 12:10:00,32.12,32.13,32.04,32.09,165000.0,26.8072,26.8155,26.7404,26.7822,165000.0
2008-02-12 12:15:00,32.08,32.13,32.08,32.13,45900.0,26.7738,26.8155,26.7738,26.8155,45900.0
2008-02-12 12:20:00,32.13,32.14,32.06,32.12,112600.0,26.8155,26.8239,26.7571,26.8072,112600.0
2008-02-12 12:25:00,32.11,32.15,32.07,32.11,95400.0,26.7988,26.8322,26.7655,26.7988,95400.0
2008-02-12 12:30:00,32.11,32.15,32.1,32.14,71400.0,26.7988,26.8322,26.7905,26.8239,71400.0
2008-02-12 12:35:00,32.14,32.16,32.11,32.16,127000.0,26.8239,26.8406,26.7988,26.8406,127000.0
2008-02-12 12:40:00,32.15,32.17,32.12,32.15,122000.0,26.8322,26.8489,26.8072,26.8322,122000.0
2008-02-12 12:45:00,32.15,32.22,32.15,32.21,81300.0,26.8322,26.8906,26.8322,26.8823,81300.0
2008-02-12 12:50:00,32.21,32.23,32.21,32.21,140800.0,26.8823,26.899,26.8823,26.8823,140800.0
2008-02-12 12:55:00,32.21,32.24,32.17,32.22,151600.0,26.8823,26.9073,26.8489,26.8906,151600.0
2008-02-12 13:00:00,32.22,32.23,32.21,32.22,75400.0,26.8906,26.899,26.8823,26.8906,75400.0
2008-02-12 13:05:00,32.22,32.23,32.05,32.18,134500.0,26.8906,26.899,26.7488,26.8573,134500.0
2008-02-12 13:10:00,32.17,32.18,32.14,32.15,82700.0,26.8489,26.8573,26.8239,26.8322,82700.0
2008-02-12 13:15:00,32.15,32.18,32.14,32.14,92000.0,26.8322,26.8573,26.8239,26.8239,92000.0
2008-02-12 13:20:00,32.15,32.16,32.13,32.14,84800.0,26.8322,26.8406,26.8155,26.8239,84800.0
2008-02-12 13:25:00,32.15,32.18,32.14,32.16,160300.0,26.8322,26.8573,26.8239,26.8406,160300.0
2008-02-12 13:30:00,32.15,32.16,32.14,32.15,134500.0,26.8322,26.8406,26.8239,26.8322,134500.0
2008-02-12 13:35:00,32.15,32.15,32.13,32.14,257300.0,26.8322,26.8322,26.8155,26.8239,257300.0
2008-02-12 13:40:00,32.15,32.15,32.13,32.14,90900.0,26.8322,26.8322,26.8155,26.8239,90900.0
2008-02-12 13:45:00,32.14,32.14,32.13,32.14,45600.0,26.8239,26.8239,26.8155,26.8239,45600.0
2008-02-12 13:50:00,32.14,32.19,32.13,32.18,118600.0,26.8239,26.8656,26.8155,26.8573,118600.0
2008-02-12 13:55:00,32.19,32.23,32.18,32.22,106100.0,26.8656,26.899,26.8573,26.8906,106100.0
2008-02-12 14:00:00,32.22,32.25,32.22,32.24,97800.0,26.8906,26.9157,26.8906,26.9073,97800.0
2008-02-12 14:05:00,32.24,32.29,32.24,32.29,127000.0,26.9073,26.9491,26.9073,26.9491,127000.0
2008-02-12 14:10:00,32.28,32.33,32.28,32.33,171800.0,26.9407,26.9825,26.9407,26.9825,171800.0
2008-02-12 14:15:00,32.32,32.33,32.27,32.27,142300.0,26.9741,26.9825,26.9324,26.9324,142300.0
2008-02-12 14:20:00,32.28,32.29,32.25,32.27,122300.0,26.9407,26.9491,26.9157,26.9324,122300.0
2008-02-12 14:25:00,32.27,32.29,32.24,32.25,75200.0,26.9324,26.9491,26.9073,26.9157,75200.0
2008-02-12 14:30:00,32.25,32.26,32.22,32.23,118600.0,26.9157,26.924,26.8906,26.899,118600.0
2008-02-12 14:35:00,32.23,32.27,32.22,32.27,168600.0,26.899,26.9324,26.8906,26.9324,168600.0
2008-02-12 14:40:00,32.27,32.29,32.24,32.25,208900.0,26.9324,26.9491,26.9073,26.9157,208900.0
2008-02-12 14:45:00,32.24,32.33,32.23,32.32,134200.0,26.9073,26.9825,26.899,26.9741,134200.0
2008-02-12 14:50:00,32.32,32.35,32.32,32.34,126800.0,26.9741,26.9991,26.9741,26.9908,126800.0
2008-02-12 14:55:00,32.35,32.42,32.34,32.41,256800.0,26.9991,27.0576,26.9908,27.0492,256800.0
2008-02-12 15:00:00,32.4,32.44,32.29,32.29,363200.0,27.0409,27.0743,26.9491,26.9491,363200.0
2008-02-12 15:05:00,32.29,32.3,32.18,32.2,284900.0,26.9491,26.9574,26.8573,26.874,284900.0
2008-02-12 15:10:00,32.2,32.21,32.16,32.17,390100.0,26.874,26.8823,26.8406,26.8489,390100.0
2008-02-12 15:15:00,32.16,32.21,32.13,32.13,313200.0,26.8406,26.8823,26.8155,26.8155,313200.0
2008-02-12 15:20:00,32.13,32.14,31.99,32.02,417800.0,26.8155,26.8239,26.6987,26.7237,417800.0
2008-02-12 15:25:00,32.01,32.08,31.96,32.04,384600.0,26.7154,26.7738,26.6737,26.7404,384600.0
2008-02-12 15:30:00,32.04,32.05,31.97,31.98,352600.0,26.7404,26.7488,26.682,26.6903,352600.0
2008-02-12 15:35:00,31.97,31.98,31.89,31.91,248100.0,26.682,26.6903,26.6152,26.6319,248100.0
2008-02-12 15:40:00,31.91,32.02,31.9,31.99,320000.0,26.6319,26.7237,26.6236,26.6987,320000.0
2008-02-12 15:45:00,31.99,32.05,31.93,32.04,312700.0,26.6987,26.7488,26.6486,26.7404,312700.0
2008-02-12 15:50:00,32.04,32.05,31.98,31.99,238700.0,26.7404,26.7488,26.6903,26.6987,238700.0
2008-02-12 15:55:00,32.0,32.08,31.99,32.03,416000.0,26.707,26.7738,26.6987,26.7321,416000.0
2008-02-13 09:30:00,32.07,32.5,32.07,32.41,267600.0,26.7655,27.1243,26.7655,27.0492,267600.0
2008-02-13 09:35:00,32.41,32.49,32.39,32.41,221400.0,27.0492,27.116,27.0325,27.0492,221400.0
2008-02-13 09:40:00,32.41,32.45,32.24,32.24,192600.0,27.0492,27.0826,26.9073,26.9073,192600.0
2008-02-13 09:45:00,32.24,32.35,32.22,32.34,146500.0,26.9073,26.9991,26.8906,26.9908,146500.0
2008-02-13 09:50:00,32.34,32.35,32.25,32.33,161700.0,26.9908,26.9991,26.9157,26.9825,161700.0
2008-02-13 09:55:00,32.33,32.35,32.28,32.32,153400.0,26.9825,26.9991,26.9407,26.9741,153400.0
2008-02-13 10:00:00,32.32,32.34,32.25,32.34,141500.0,26.9741,26.9908,26.9157,26.9908,141500.0
2008-02-13 10:05:00,32.33,32.39,32.27,32.39,143200.0,26.9825,27.0325,26.9324,27.0325,143200.0
2008-02-13 10:10:00,32.4,32.45,32.36,32.44,153800.0,27.0409,27.0826,27.0075,27.0743,153800.0
2008-02-13 10:15:00,32.44,32.45,32.35,32.37,109000.0,27.0743,27.0826,26.9991,27.0158,109000.0
2008-02-13 10:20:00,32.36,32.38,32.29,32.32,125500.0,27.0075,27.0242,26.9491,26.9741,125500.0
2008-02-13 10:25:00,32.32,32.32,32.26,32.3,121400.0,26.9741,26.9741,26.924,26.9574,121400.0
2008-02-13 10:30:00,32.3,32.32,32.25,32.26,138800.0,26.9574,26.9741,26.9157,26.924,138800.0
2008-02-13 10:35:00,32.26,32.31,32.23,32.29,132800.0,26.924,26.9658,26.899,26.9491,132800.0
2008-02-13 10:40:00,32.28,32.31,32.25,32.29,84400.0,26.9407,26.9658,26.9157,26.9491,84400.0
2008-02-13 10:45:00,32.29,32.33,32.28,32.29,126500.0,26.9491,26.9825,26.9407,26.9491,126500.0
2008-02-13 10:50:00,32.3,32.34,32.29,32.3,140100.0,26.9574,26.9908,26.9491,26.9574,140100.0
2008-02-13 10:55:00,32.3,32.35,32.3,32.32,73900.0,26.9574,26.9991,26.9574,26.9741,73900.0
2008-02-13 11:00:00,32.32,32.36,32.3,32.35,201700.0,26.9741,27.0075,26.9574,26.9991,201700.0
2008-02-13 11:05:00,32.36,32.4,32.32,32.39,200200.0,27.0075,27.0409,26.9741,27.0325,200200.0
2008-02-13 11:10:00,32.39,32.45,32.25,32.43,236800.0,27.0325,27.0826,26.9157,27.0659,236800.0
2008-02-13 11:15:00,32.43,32.44,32.41,32.42,78500.0,27.0659,27.0743,27.0492,27.0576,78500.0
2008-02-13 11:20:00,32.42,32.44,32.4,32.42,90600.0,27.0576,27.0743,27.0409,27.0576,90600.0
2008-02-13 11:25:00,32.41,32.46,32.41,32.45,133300.0,27.0492,27.091,27.0492,27.0826,133300.0
2008-02-13 11:30:00,32.45,32.45,32.39,32.39,84900.0,27.0826,27.0826,27.0325,27.0325,84900.0
2008-02-13 11:35:00,32.4,32.43,32.39,32.42,83900.0,27.0409,27.0659,27.0325,27.0576,83900.0
2008-02-13 11:40:00,32.42,32.47,32.4,32.45,192200.0,27.0576,27.0993,27.0409,27.0826,192200.0
2008-02-13 11:45:00,32.44,32.46,32.41,32.43,135500.0,27.0743,27.091,27.0492,27.0659,135500.0
2008-02-13 11:50:00,32.43,32.43,32.31,32.38,144300.0,27.0659,27.0659,26.9658,27.0242,144300.0
2008-02-13 11:55:00,32.37,32.41,32.32,32.4,128600.0,27.0158,27.0492,26.9741,27.0409,128600.0
2008-02-13 12:00:00,32.4,32.45,32.4,32.43,308500.0,27.0409,27.0826,27.0409,27.0659,308500.0
2008-02-13 12:05:00,32.42,32.45,32.41,32.44,225800.0,27.0576,27.0826,27.0492,27.0743,225800.0
2008-02-13 12:10:00,32.45,32.51,32.45,32.5,248000.0,27.0826,27.1327,27.0826,27.1243,248000.0
2008-02-13 12:15:00,32.5,32.53,32.5,32.52,138600.0,27.1243,27.1494,27.1243,27.141,138600.0
2008-02-13 12:20:00,32.52,32.54,32.3,32.48,106500.0,27.141,27.1577,26.9574,27.1076,106500.0
2008-02-13 12:25:00,32.49,32.51,32.3,32.49,111000.0,27.116,27.1327,26.9574,27.116,111000.0
2008-02-13 12:30:00,32.49,32.53,32.49,32.52,55200.0,27.116,27.1494,27.116,27.141,55200.0
2008-02-13 12:35:00,32.53,32.58,32.52,32.54,151500.0,27.1494,27.1911,27.141,27.1577,151500.0
2008-02-13 12:40:00,32.54,32.56,32.53,32.56,60000.0,27.1577,27.1744,27.1494,27.1744,60000.0
2008-02-13 12:45:00,32.56,32.61,32.5,32.57,209100.0,27.1744,27.2161,27.1243,27.1828,209100.0
2008-02-13 12:50:00,32.58,32.58,32.51,32.52,178600.0,27.1911,27.1911,27.1327,27.141,178600.0
2008-02-13 12:55:00,32.52,32.53,32.49,32.53,73200.0,27.141,27.1494,27.116,27.1494,73200.0
2008-02-13 13:00:00,32.54,32.58,32.51,32.56,80900.0,27.1577,27.1911,27.1327,27.1744,80900.0
2008-02-13 13:05:00,32.57,32.6,32.56,32.59,95000.0,27.1828,27.2078,27.1744,27.1994,95000.0
2008-02-13 13:10:00,32.59,32.63,32.56,32.61,106000.0,27.1994,27.2328,27.1744,27.2161,106000.0
2008-02-13 13:15:00,32.61,32.66,32.61,32.65,99800.0,27.2161,27.2579,27.2161,27.2495,99800.0
2008-02-13 13:20:00,32.65,32.67,32.62,32.64,154600.0,27.2495,27.2662,27.2245,27.2412,154600.0
2008-02-13 13:25:00,32.65,32.68,32.64,32.67,121300.0,27.2495,27.2746,27.2412,27.2662,121300.0
2008-02-13 13:30:00,32.67,32.67,32.63,32.66,69600.0,27.2662,27.2662,27.2328,27.2579,69600.0
2008-02-13 13:35:00,32.67,32.72,32.66,32.72,116100.0,27.2662,27.3079,27.2579,27.3079,116100.0
2008-02-13 13:40:00,32.71,32.74,32.69,32.73,138700.0,27.2996,27.3246,27.2829,27.3163,138700.0
2008-02-13 13:45:00,32.73,32.78,32.73,32.75,147400.0,27.3163,27.358,27.3163,27.333,147400.0
2008-02-13 13:50:00,32.75,32.77,32.73,32.73,71700.0,27.333,27.3497,27.3163,27.3163,71700.0
2008-02-13 13:55:00,32.73,32.79,32.71,32.78,265000.0,27.3163,27.3664,27.2996,27.358,265000.0
2008-02-13 14:00:00,32.78,32.86,32.78,32.85,337100.0,27.358,27.4248,27.358,27.4164,337100.0
2008-02-13 14:05:00,32.85,32.87,32.77,32.77,169300.0,27.4164,27.4331,27.3497,27.3497,169300.0
2008-02-13 14:10:00,32.77,32.8,32.73,32.75,186300.0,27.3497,27.3747,27.3163,27.333,186300.0
2008-02-13 14:15:00,32.74,32.84,32.74,32.83,175900.0,27.3246,27.4081,27.3246,27.3998,175900.0
2008-02-13 14:20:00,32.83,32.84,32.74,32.76,155300.0,27.3998,27.4081,27.3246,27.3413,155300.0
2008-02-13 14:25:00,32.76,32.78,32.74,32.75,141200.0,27.3413,27.358,27.3246,27.333,141200.0
2008-02-13 14:30:00,32.75,32.75,32.73,32.75,124800.0,27.333,27.333,27.3163,27.333,124800.0
2008-02-13 14:35:00,32.75,32.76,32.74,32.74,217600.0,27.333,27.3413,27.3246,27.3246,217600.0
2008-02-13 14:40:00,32.75,32.76,32.73,32.75,187000.0,27.333,27.3413,27.3163,27.333,187000.0
2008-02-13 14:45:00,32.75,32.76,32.74,32.74,175700.0,27.333,27.3413,27.3246,27.3246,175700.0
2008-02-13 14:50:00,32.74,32.74,32.71,32.73,155600.0,27.3246,27.3246,27.2996,27.3163,155600.0
2008-02-13 14:55:00,32.73,32.78,32.73,32.78,199800.0,27.3163,27.358,27.3163,27.358,199800.0
2008-02-13 15:00:00,32.78,32.83,32.77,32.82,307700.0,27.358,27.3998,27.3497,27.3914,307700.0
2008-02-13 15:05:00,32.83,32.84,32.78,32.79,279100.0,27.3998,27.4081,27.358,27.3664,279100.0
2008-02-13 15:10:00,32.8,32.82,32.78,32.79,178700.0,27.3747,27.3914,27.358,27.3664,178700.0
2008-02-13 15:15:00,32.79,32.81,32.78,32.81,129300.0,27.3664,27.3831,27.358,27.3831,129300.0
2008-02-13 15:20:00,32.81,32.89,32.81,32.89,273500.0,27.3831,27.4498,27.3831,27.4498,273500.0
2008-02-13 15:25:00,32.88,32.89,32.84,32.87,294500.0,27.4415,27.4498,27.4081,27.4331,294500.0
2008-02-13 15:30:00,32.87,32.92,32.85,32.91,250400.0,27.4331,27.4749,27.4164,27.4665,250400.0
2008-02-13 15:35:00,32.92,32.94,32.89,32.94,365700.0,27.4749,27.4916,27.4498,27.4916,365700.0
2008-02-13 15:40:00,32.93,32.96,32.9,32.94,331500.0,27.4832,27.5082,27.4582,27.4916,331500.0
2008-02-13 15:45:00,32.94,32.95,32.89,32.9,377700.0,27.4916,27.4999,27.4498,27.4582,377700.0
2008-02-13 15:50:00,32.89,32.9,32.81,32.82,420300.0,27.4498,27.4582,27.3831,27.3914,420300.0
2008-02-13 15:55:00,32.82,32.83,32.78,32.78,515000.0,27.3914,27.3998,27.358,27.358,515000.0
2008-02-14 09:30:00,32.72,32.85,32.45,32.47,275800.0,27.3079,27.4164,27.0826,27.0993,275800.0
2008-02-14 09:35:00,32.47,32.58,32.46,32.48,290700.0,27.0993,27.1911,27.091,27.1076,290700.0
2008-02-14 09:40:00,32.5,32.5,32.34,32.34,221400.0,27.1243,27.1243,26.9908,26.9908,221400.0
2008-02-14 09:45:00,32.35,32.51,32.33,32.49,206800.0,26.9991,27.1327,26.9825,27.116,206800.0
2008-02-14 09:50:00,32.48,32.59,32.45,32.59,131100.0,27.1076,27.1994,27.0826,27.1994,131100.0
2008-02-14 09:55:00,32.59,32.7,32.57,32.64,216000.0,27.1994,27.2913,27.1828,27.2412,216000.0
2008-02-14 10:00:00,32.64,32.69,32.54,32.58,237400.0,27.2412,27.2829,27.1577,27.1911,237400.0
2008-02-14 10:05:00,32.59,32.64,32.49,32.49,183800.0,27.1994,27.2412,27.116,27.116,183800.0
2008-02-14 10:10:00,32.5,32.55,32.47,32.54,124600.0,27.1243,27.1661,27.0993,27.1577,124600.0
2008-02-14 10:15:00,32.55,32.66,32.54,32.66,154000.0,27.1661,27.2579,27.1577,27.2579,154000.0
2008-02-14 10:20:00,32.66,32.68,32.63,32.65,133100.0,27.2579,27.2746,27.2328,27.2495,133100.0
2008-02-14 10:25:00,32.65,32.68,32.64,32.65,73000.0,27.2495,27.2746,27.2412,27.2495,73000.0
2008-02-14 10:30:00,32.65,32.67,32.55,32.63,163000.0,27.2495,27.2662,27.1661,27.2328,163000.0
2008-02-14 10:35:00,32.63,32.63,32.54,32.55,178000.0,27.2328,27.2328,27.1577,27.1661,178000.0
2008-02-14 10:40:00,32.54,32.57,32.52,32.53,234100.0,27.1577,27.1828,27.141,27.1494,234100.0
2008-02-14 10:45:00,32.52,32.52,32.48,32.5,135200.0,27.141,27.141,27.1076,27.1243,135200.0
2008-02-14 10:50:00,32.5,32.59,32.5,32.52,146100.0,27.1243,27.1994,27.1243,27.141,146100.0
2008-02-14 10:55:00,32.52,32.54,32.48,32.49,152000.0,27.141,27.1577,27.1076,27.116,152000.0
2008-02-14 11:00:00,32.49,32.52,32.43,32.51,162400.0,27.116,27.141,27.0659,27.1327,162400.0
2008-02-14 11:05:00,32.5,32.52,32.47,32.5,155000.0,27.1243,27.141,27.0993,27.1243,155000.0
2008-02-14 11:10:00,32.5,32.5,32.41,32.47,135200.0,27.1243,27.1243,27.0492,27.0993,135200.0
2008-02-14 11:15:00,32.47,32.47,32.27,32.29,442200.0,27.0993,27.0993,26.9324,26.9491,442200.0
2008-02-14 11:20:00,32.29,32.33,32.28,32.3,142400.0,26.9491,26.9825,26.9407,26.9574,142400.0
2008-02-14 11:25:00,32.29,32.4,32.29,32.38,211900.0,26.9491,27.0409,26.9491,27.0242,211900.0
2008-02-14 11:30:00,32.38,32.42,32.37,32.41,205800.0,27.0242,27.0576,27.0158,27.0492,205800.0
2008-02-14 11:35:00,32.42,32.46,32.41,32.46,86700.0,27.0576,27.091,27.0492,27.091,86700.0
2008-02-14 11:40:00,32.45,32.5,32.45,32.47,125400.0,27.0826,27.1243,27.0826,27.0993,125400.0
2008-02-14 11:45:00,32.47,32.53,32.46,32.53,100500.0,27.0993,27.1494,27.091,27.1494,100500.0
2008-02-14 11:50:00,32.52,32.55,32.3,32.53,119000.0,27.141,27.1661,26.9574,27.1494,119000.0
2008-02-14 11:55:00,32.53,32.54,32.49,32.51,254900.0,27.1494,27.1577,27.116,27.1327,254900.0
2008-02-14 12:00:00,32.51,32.52,32.48,32.49,188500.0,27.1327,27.141,27.1076,27.116,188500.0
2008-02-14 12:05:00,32.5,32.55,32.49,32.52,151200.0,27.1243,27.1661,27.116,27.141,151200.0
2008-02-14 12:10:00,32.52,32.53,32.46,32.53,103300.0,27.141,27.1494,27.091,27.1494,103300.0
2008-02-14 12:15:00,32.53,32.57,32.5,32.57,72700.0,27.1494,27.1828,27.1243,27.1828,72700.0
2008-02-14 12:20:00,32.57,32.57,32.53,32.53,52700.0,27.1828,27.1828,27.1494,27.1494,52700.0
2008-02-14 12:25:00,32.53,32.57,32.53,32.55,52600.0,27.1494,27.1828,27.1494,27.1661,52600.0
2008-02-14 12:30:00,32.54,32.55,32.52,32.54,78600.0,27.1577,27.1661,27.141,27.1577,78600.0
2008-02-14 12:35:00,32.54,32.54,32.48,32.48,58100.0,27.1577,27.1577,27.1076,27.1076,58100.0
2008-02-14 12:40:00,32.48,32.52,32.44,32.52,77200.0,27.1076,27.141,27.0743,27.141,77200.0
2008-02-14 12:45:00,32.51,32.53,32.46,32.46,48200.0,27.1327,27.1494,27.091,27.091,48200.0
2008-02-14 12:50:00,32.47,32.54,32.46,32.54,53600.0,27.0993,27.1577,27.091,27.1577,53600.0
2008-02-14 12:55:00,32.54,32.55,32.47,32.48,99100.0,27.1577,27.1661,27.0993,27.1076,99100.0
2008-02-14 13:00:00,32.47,32.5,32.46,32.48,82000.0,27.0993,27.1243,27.091,27.1076,82000.0
2008-02-14 13:05:00,32.48,32.49,32.37,32.38,114800.0,27.1076,27.116,27.0158,27.0242,114800.0
2008-02-14 13:10:00,32.39,32.5,32.35,32.37,118800.0,27.0325,27.1243,26.9991,27.0158,118800.0
2008-02-14 13:15:00,32.36,32.42,32.35,32.42,80400.0,27.0075,27.0576,26.9991,27.0576,80400.0
2008-02-14 13:20:00,32.41,32.42,32.38,32.39,69800.0,27.0492,27.0576,27.0242,27.0325,69800.0
2008-02-14 13:25:00,32.4,32.41,32.38,32.41,74200.0,27.0409,27.0492,27.0242,27.0492,74200.0
2008-02-14 13:30:00,32.41,32.44,32.4,32.43,76800.0,27.0492,27.0743,27.0409,27.0659,76800.0
2008-02-14 13:35:00,32.43,32.44,32.41,32.44,56400.0,27.0659,27.0743,27.0492,27.0743,56400.0
2008-02-14 13:40:00,32.44,32.44,32.42,32.43,74100.0,27.0743,27.0743,27.0576,27.0659,74100.0
2008-02-14 13:45:00,32.43,32.44,32.36,32.37,296100.0,27.0659,27.0743,27.0075,27.0158,296100.0
2008-02-14 13:50:00,32.36,32.38,32.33,32.34,68900.0,27.0075,27.0242,26.9825,26.9908,68900.0
2008-02-14 13:55:00,32.33,32.41,32.33,32.4,75600.0,26.9825,27.0492,26.9825,27.0409,75600.0
2008-02-14 14:00:00,32.4,32.42,32.37,32.37,65800.0,27.0409,27.0576,27.0158,27.0158,65800.0
2008-02-14 14:05:00,32.37,32.38,32.36,32.38,52500.0,27.0158,27.0242,27.0075,27.0242,52500.0
2008-02-14 14:10:00,32.38,32.39,32.36,32.37,107000.0,27.0242,27.0325,27.0075,27.0158,107000.0
2008-02-14 14:15:00,32.36,32.39,32.35,32.39,97800.0,27.0075,27.0325,26.9991,27.0325,97800.0
2008-02-14 14:20:00,32.39,32.43,32.38,32.42,100700.0,27.0325,27.0659,27.0242,27.0576,100700.0
2008-02-14 14:25:00,32.42,32.43,32.35,32.36,56400.0,27.0576,27.0659,26.9991,27.0075,56400.0
2008-02-14 14:30:00,32.35,32.37,32.35,32.36,360800.0,26.9991,27.0158,26.9991,27.0075,360800.0
2008-02-14 14:35:00,32.36,32.39,32.35,32.38,216800.0,27.0075,27.0325,26.9991,27.0242,216800.0
2008-02-14 14:40:00,32.37,32.38,32.3,32.32,130100.0,27.0158,27.0242,26.9574,26.9741,130100.0
2008-02-14 14:45:00,32.31,32.32,32.16,32.22,216800.0,26.9658,26.9741,26.8406,26.8906,216800.0
2008-02-14 14:50:00,32.22,32.29,32.22,32.26,178100.0,26.8906,26.9491,26.8906,26.924,178100.0
2008-02-14 14:55:00,32.26,32.36,32.26,32.35,261700.0,26.924,27.0075,26.924,26.9991,261700.0
2008-02-14 15:00:00,32.35,32.37,32.33,32.35,120500.0,26.9991,27.0158,26.9825,26.9991,120500.0
2008-02-14 15:05:00,32.35,32.36,32.3,32.31,191500.0,26.9991,27.0075,26.9574,26.9658,191500.0
2008-02-14 15:10:00,32.31,32.42,32.31,32.42,107100.0,26.9658,27.0576,26.9658,27.0576,107100.0
2008-02-14 15:15:00,32.42,32.48,32.39,32.48,113700.0,27.0576,27.1076,27.0325,27.1076,113700.0
2008-02-14 15:20:00,32.48,32.5,32.45,32.47,133800.0,27.1076,27.1243,27.0826,27.0993,133800.0
2008-02-14 15:25:00,32.47,32.52,32.46,32.51,87000.0,27.0993,27.141,27.091,27.1327,87000.0
2008-02-14 15:30:00,32.51,32.51,32.46,32.47,106100.0,27.1327,27.1327,27.091,27.0993,106100.0
2008-02-14 15:35:00,32.47,32.48,32.43,32.47,179700.0,27.0993,27.1076,27.0659,27.0993,179700.0
2008-02-14 15:40:00,32.47,32.47,32.36,32.39,180100.0,27.0993,27.0993,27.0075,27.0325,180100.0
2008-02-14 15:45:00,32.4,32.41,32.35,32.41,194700.0,27.0409,27.0492,26.9991,27.0492,194700.0
2008-02-14 15:50:00,32.41,32.42,32.31,32.31,292900.0,27.0492,27.0576,26.9658,26.9658,292900.0
2008-02-14 15:55:00,32.31,32.37,32.3,32.32,297900.0,26.9658,27.0158,26.9574,26.9741,297900.0
2008-02-15 09:30:00,32.16,32.4,32.15,32.34,1667700.0,26.8406,27.0409,26.8322,26.9908,1667700.0
2008-02-15 09:35:00,32.36,32.36,32.15,32.18,278900.0,27.0075,27.0075,26.8322,26.8573,278900.0
2008-02-15 09:40:00,32.18,32.25,32.12,32.16,218500.0,26.8573,26.9157,26.8072,26.8406,218500.0
2008-02-15 09:45:00,32.16,32.18,32.12,32.16,162200.0,26.8406,26.8573,26.8072,26.8406,162200.0
2008-02-15 09:50:00,32.16,32.19,32.1,32.1,158800.0,26.8406,26.8656,26.7905,26.7905,158800.0
2008-02-15 09:55:00,32.1,32.19,32.06,32.14,181600.0,26.7905,26.8656,26.7571,26.8239,181600.0
2008-02-15 10:00:00,32.13,32.17,32.05,32.08,195800.0,26.8155,26.8489,26.7488,26.7738,195800.0
2008-02-15 10:05:00,32.07,32.1,32.03,32.08,156300.0,26.7655,26.7905,26.7321,26.7738,156300.0
2008-02-15 10:10:00,32.08,32.26,32.08,32.23,253600.0,26.7738,26.924,26.7738,26.899,253600.0
2008-02-15 10:15:00,32.23,32.23,32.14,32.18,103700.0,26.899,26.899,26.8239,26.8573,103700.0
2008-02-15 10:20:00,32.17,32.2,32.14,32.18,85300.0,26.8489,26.874,26.8239,26.8573,85300.0
2008-02-15 10:25:00,32.19,32.26,32.17,32.17,113900.0,26.8656,26.924,26.8489,26.8489,113900.0
2008-02-15 10:30:00,32.17,32.25,32.17,32.24,116900.0,26.8489,26.9157,26.8489,26.9073,116900.0
2008-02-15 10:35:00,32.24,32.3,32.23,32.29,131500.0,26.9073,26.9574,26.899,26.9491,131500.0
2008-02-15 10:40:00,32.29,32.3,32.21,32.21,85900.0,26.9491,26.9574,26.8823,26.8823,85900.0
2008-02-15 10:45:00,32.21,32.22,32.15,32.15,176800.0,26.8823,26.8906,26.8322,26.8322,176800.0
2008-02-15 10:50:00,32.16,32.21,32.16,32.17,149800.0,26.8406,26.8823,26.8406,26.8489,149800.0
2008-02-15 10:55:00,32.18,32.2,32.16,32.18,88000.0,26.8573,26.874,26.8406,26.8573,88000.0
2008-02-15 11:00:00,32.18,32.18,32.15,32.16,62900.0,26.8573,26.8573,26.8322,26.8406,62900.0
2008-02-15 11:05:00,32.15,32.16,32.1,32.12,75000.0,26.8322,26.8406,26.7905,26.8072,75000.0
2008-02-15 11:10:00,32.11,32.2,32.1,32.13,118900.0,26.7988,26.874,26.7905,26.8155,118900.0
2008-02-15 11:15:00,32.14,32.15,32.1,32.1,67000.0,26.8239,26.8322,26.7905,26.7905,67000.0
2008-02-15 11:20:00,32.11,32.13,32.1,32.13,71400.0,26.7988,26.8155,26.7905,26.8155,71400.0
2008-02-15 11:25:00,32.13,32.22,32.12,32.21,105400.0,26.8155,26.8906,26.8072,26.8823,105400.0
2008-02-15 11:30:00,32.21,32.23,32.16,32.17,151300.0,26.8823,26.899,26.8406,26.8489,151300.0
2008-02-15 11:35:00,32.17,32.19,32.12,32.12,164300.0,26.8489,26.8656,26.8072,26.8072,164300.0
2008-02-15 11:40:00,32.13,32.19,32.13,32.18,76600.0,26.8155,26.8656,26.8155,26.8573,76600.0
2008-02-15 11:45:00,32.18,32.2,32.17,32.18,81800.0,26.8573,26.874,26.8489,26.8573,81800.0
2008-02-15 11:50:00,32.18,32.26,32.17,32.23,196700.0,26.8573,26.924,26.8489,26.899,196700.0
2008-02-15 11:55:00,32.24,32.25,32.2,32.24,146700.0,26.9073,26.9157,26.874,26.9073,146700.0
2008-02-15 12:00:00,32.25,32.37,32.24,32.33,306700.0,26.9157,27.0158,26.9073,26.9825,306700.0
2008-02-15 12:05:00,32.34,32.35,32.32,32.35,104900.0,26.9908,26.9991,26.9741,26.9991,104900.0
2008-02-15 12:10:00,32.34,32.34,32.3,32.3,81300.0,26.9908,26.9908,26.9574,26.9574,81300.0
2008-02-15 12:15:00,32.31,32.34,32.3,32.33,45800.0,26.9658,26.9908,26.9574,26.9825,45800.0
2008-02-15 12:20:00,32.34,32.37,32.3,32.35,125500.0,26.9908,27.0158,26.9574,26.9991,125500.0
2008-02-15 12:25:00,32.34,32.35,32.31,32.31,109100.0,26.9908,26.9991,26.9658,26.9658,109100.0
2008-02-15 12:30:00,32.31,32.34,32.29,32.3,194900.0,26.9658,26.9908,26.9491,26.9574,194900.0
2008-02-15 12:35:00,32.3,32.34,32.27,32.33,219300.0,26.9574,26.9908,26.9324,26.9825,219300.0
2008-02-15 12:40:00,32.33,32.34,32.26,32.27,178700.0,26.9825,26.9908,26.924,26.9324,178700.0
2008-02-15 12:45:00,32.26,32.34,32.26,32.33,129900.0,26.924,26.9908,26.924,26.9825,129900.0
2008-02-15 12:50:00,32.34,32.34,32.27,32.31,123200.0,26.9908,26.9908,26.9324,26.9658,123200.0
2008-02-15 12:55:00,32.3,32.34,32.3,32.31,50900.0,26.9574,26.9908,26.9574,26.9658,50900.0
2008-02-15 13:00:00,32.32,32.33,32.23,32.26,238200.0,26.9741,26.9825,26.899,26.924,238200.0
2008-02-15 13:05:00,32.26,32.29,32.21,32.28,148700.0,26.924,26.9491,26.8823,26.9407,148700.0
2008-02-15 13:10:00,32.28,32.36,32.28,32.34,58100.0,26.9407,27.0075,26.9407,26.9908,58100.0
2008-02-15 13:15:00,32.34,32.39,32.33,32.35,95800.0,26.9908,27.0325,26.9825,26.9991,95800.0
2008-02-15 13:20:00,32.36,32.37,32.33,32.33,40200.0,27.0075,27.0158,26.9825,26.9825,40200.0
2008-02-15 13:25:00,32.34,32.39,32.33,32.38,134300.0,26.9908,27.0325,26.9825,27.0242,134300.0
2008-02-15 13:30:00,32.37,32.43,32.37,32.42,149800.0,27.0158,27.0659,27.0158,27.0576,149800.0
2008-02-15 13:35:00,32.42,32.49,32.42,32.49,86400.0,27.0576,27.116,27.0576,27.116,86400.0
2008-02-15 13:40:00,32.49,32.58,32.48,32.58,204000.0,27.116,27.1911,27.1076,27.1911,204000.0
2008-02-15 13:45:00,32.58,32.61,32.57,32.59,257400.0,27.1911,27.2161,27.1828,27.1994,257400.0
2008-02-15 13:50:00,32.59,32.7,32.59,32.59,263400.0,27.1994,27.2913,27.1994,27.1994,263400.0
2008-02-15 13:55:00,32.59,32.65,32.56,32.64,257000.0,27.1994,27.2495,27.1744,27.2412,257000.0
2008-02-15 14:00:00,32.64,32.68,32.63,32.65,239800.0,27.2412,27.2746,27.2328,27.2495,239800.0
2008-02-15 14:05:00,32.65,32.68,32.59,32.6,385700.0,27.2495,27.2746,27.1994,27.2078,385700.0
2008-02-15 14:10:00,32.6,32.65,32.59,32.64,204300.0,27.2078,27.2495,27.1994,27.2412,204300.0
2008-02-15 14:15:00,32.64,32.64,32.55,32.56,271000.0,27.2412,27.2412,27.1661,27.1744,271000.0
2008-02-15 14:20:00,32.56,32.59,32.53,32.55,111400.0,27.1744,27.1994,27.1494,27.1661,111400.0
2008-02-15 14:25:00,32.55,32.59,32.54,32.59,126500.0,27.1661,27.1994,27.1577,27.1994,126500.0
2008-02-15 14:30:00,32.58,32.62,32.53,32.54,130600.0,27.1911,27.2245,27.1494,27.1577,130600.0
2008-02-15 14:35:00,32.54,32.55,32.48,32.5,118200.0,27.1577,27.1661,27.1076,27.1243,118200.0
2008-02-15 14:40:00,32.51,32.53,32.48,32.49,68200.0,27.1327,27.1494,27.1076,27.116,68200.0
2008-02-15 14:45:00,32.49,32.53,32.46,32.49,72300.0,27.116,27.1494,27.091,27.116,72300.0
2008-02-15 14:50:00,32.49,32.56,32.47,32.53,162300.0,27.116,27.1744,27.0993,27.1494,162300.0
2008-02-15 14:55:00,32.53,32.56,32.53,32.54,83900.0,27.1494,27.1744,27.1494,27.1577,83900.0
2008-02-15 15:00:00,32.54,32.54,32.45,32.49,166100.0,27.1577,27.1577,27.0826,27.116,166100.0
2008-02-15 15:05:00,32.47,32.57,32.44,32.56,297500.0,27.0993,27.1828,27.0743,27.1744,297500.0
2008-02-15 15:10:00,32.55,32.58,32.52,32.54,107700.0,27.1661,27.1911,27.141,27.1577,107700.0
2008-02-15 15:15:00,32.54,32.54,32.49,32.5,128400.0,27.1577,27.1577,27.116,27.1243,128400.0
2008-02-15 15:20:00,32.5,32.55,32.48,32.54,265800.0,27.1243,27.1661,27.1076,27.1577,265800.0
2008-02-15 15:25:00,32.54,32.59,32.5,32.51,249800.0,27.1577,27.1994,27.1243,27.1327,249800.0
2008-02-15 15:30:00,32.51,32.56,32.5,32.55,167000.0,27.1327,27.1744,27.1243,27.1661,167000.0
2008-02-15 15:35:00,32.55,32.58,32.52,32.56,185400.0,27.1661,27.1911,27.141,27.1744,185400.0
2008-02-15 15:40:00,32.56,32.57,32.5,32.53,336000.0,27.1744,27.1828,27.1243,27.1494,336000.0
2008-02-15 15:45:00,32.53,32.61,32.53,32.61,319500.0,27.1494,27.2161,27.1494,27.2161,319500.0
2008-02-15 15:50:00,32.61,32.62,32.52,32.54,392000.0,27.2161,27.2245,27.141,27.1577,392000.0
2008-02-15 15:55:00,32.53,32.55,32.49,32.53,456400.0,27.1494,27.1661,27.116,27.1494,456400.0
2008-02-19 09:30:00,32.53,32.78,32.53,32.72,252100.0,27.1494,27.358,27.1494,27.3079,252100.0
2008-02-19 09:35:00,32.72,32.76,32.68,32.72,123400.0,27.3079,27.3413,27.2746,27.3079,123400.0
2008-02-19 09:40:00,32.72,32.73,32.61,32.65,157400.0,27.3079,27.3163,27.2161,27.2495,157400.0
2008-02-19 09:45:00,32.65,32.7,32.62,32.64,134100.0,27.2495,27.2913,27.2245,27.2412,134100.0
2008-02-19 09:50:00,32.65,32.66,32.58,32.65,103000.0,27.2495,27.2579,27.1911,27.2495,103000.0
2008-02-19 09:55:00,32.65,32.65,32.55,32.57,146900.0,27.2495,27.2495,27.1661,27.1828,146900.0
2008-02-19 10:00:00,32.58,32.66,32.57,32.63,181600.0,27.1911,27.2579,27.1828,27.2328,181600.0
2008-02-19 10:05:00,32.62,32.68,32.6,32.63,108900.0,27.2245,27.2746,27.2078,27.2328,108900.0
2008-02-19 10:10:00,32.64,32.66,32.61,32.64,118600.0,27.2412,27.2579,27.2161,27.2412,118600.0
2008-02-19 10:15:00,32.64,32.67,32.62,32.66,87400.0,27.2412,27.2662,27.2245,27.2579,87400.0
2008-02-19 10:20:00,32.67,32.67,32.59,32.6,115100.0,27.2662,27.2662,27.1994,27.2078,115100.0
2008-02-19 10:25:00,32.6,32.67,32.59,32.6,106500.0,27.2078,27.2662,27.1994,27.2078,106500.0
2008-02-19 10:30:00,32.61,32.63,32.57,32.62,128300.0,27.2161,27.2328,27.1828,27.2245,128300.0
2008-02-19 10:35:00,32.62,32.63,32.59,32.63,73400.0,27.2245,27.2328,27.1994,27.2328,73400.0
2008-02-19 10:40:00,32.64,32.68,32.64,32.65,140000.0,27.2412,27.2746,27.2412,27.2495,140000.0
2008-02-19 10:45:00,32.64,32.65,32.6,32.6,80200.0,27.2412,27.2495,27.2078,27.2078,80200.0
2008-02-19 10:50:00,32.61,32.62,32.58,32.61,60400.0,27.2161,27.2245,27.1911,27.2161,60400.0
2008-02-19 10:55:00,32.61,32.62,32.59,32.6,47000.0,27.2161,27.2245,27.1994,27.2078,47000.0
2008-02-19 11:00:00,32.6,32.61,32.54,32.54,69700.0,27.2078,27.2161,27.1577,27.1577,69700.0
2008-02-19 11:05:00,32.54,32.54,32.5,32.5,97400.0,27.1577,27.1577,27.1243,27.1243,97400.0
2008-02-19 11:10:00,32.5,32.52,32.49,32.51,118700.0,27.1243,27.141,27.116,27.1327,118700.0
2008-02-19 11:15:00,32.5,32.53,32.49,32.51,59500.0,27.1243,27.1494,27.116,27.1327,59500.0
2008-02-19 11:20:00,32.51,32.53,32.5,32.52,97100.0,27.1327,27.1494,27.1243,27.141,97100.0
2008-02-19 11:25:00,32.52,32.53,32.51,32.53,71100.0,27.141,27.1494,27.1327,27.1494,71100.0
2008-02-19 11:30:00,32.53,32.54,32.51,32.53,107900.0,27.1494,27.1577,27.1327,27.1494,107900.0
2008-02-19 11:35:00,32.53,32.63,32.53,32.58,132000.0,27.1494,27.2328,27.1494,27.1911,132000.0
2008-02-19 11:40:00,32.58,32.6,32.55,32.56,30300.0,27.1911,27.2078,27.1661,27.1744,30300.0
2008-02-19 11:45:00,32.56,32.6,32.56,32.58,74000.0,27.1744,27.2078,27.1744,27.1911,74000.0
2008-02-19 11:50:00,32.59,32.6,32.53,32.6,71200.0,27.1994,27.2078,27.1494,27.2078,71200.0
2008-02-19 11:55:00,32.6,32.61,32.58,32.6,51500.0,27.2078,27.2161,27.1911,27.2078,51500.0
2008-02-19 12:00:00,32.61,32.62,32.59,32.62,55500.0,27.2161,27.2245,27.1994,27.2245,55500.0
2008-02-19 12:05:00,32.63,32.63,32.55,32.6,105400.0,27.2328,27.2328,27.1661,27.2078,105400.0
2008-02-19 12:10:00,32.62,32.64,32.61,32.62,60200.0,27.2245,27.2412,27.2161,27.2245,60200.0
2008-02-19 12:15:00,32.62,32.68,32.62,32.66,182900.0,27.2245,27.2746,27.2245,27.2579,182900.0
2008-02-19 12:20:00,32.67,32.68,32.64,32.65,91800.0,27.2662,27.2746,27.2412,27.2495,91800.0
2008-02-19 12:25:00,32.65,32.69,32.65,32.69,49200.0,27.2495,27.2829,27.2495,27.2829,49200.0
2008-02-19 12:30:00,32.69,32.69,32.63,32.67,100800.0,27.2829,27.2829,27.2328,27.2662,100800.0
2008-02-19 12:35:00,32.67,32.68,32.61,32.63,96500.0,27.2662,27.2746,27.2161,27.2328,96500.0
2008-02-19 12:40:00,32.63,32.66,32.62,32.65,35900.0,27.2328,27.2579,27.2245,27.2495,35900.0
2008-02-19 12:45:00,32.65,32.67,32.65,32.66,44700.0,27.2495,27.2662,27.2495,27.2579,44700.0
2008-02-19 12:50:00,32.67,32.67,32.62,32.64,33500.0,27.2662,27.2662,27.2245,27.2412,33500.0
2008-02-19 12:55:00,32.64,32.65,32.61,32.61,44500.0,27.2412,27.2495,27.2161,27.2161,44500.0
2008-02-19 13:00:00,32.62,32.67,32.61,32.63,162100.0,27.2245,27.2662,27.2161,27.2328,162100.0
2008-02-19 13:05:00,32.63,32.65,32.61,32.61,55000.0,27.2328,27.2495,27.2161,27.2161,55000.0
2008-02-19 13:10:00,32.62,32.66,32.61,32.65,81000.0,27.2245,27.2579,27.2161,27.2495,81000.0
2008-02-19 13:15:00,32.66,32.69,32.65,32.67,119100.0,27.2579,27.2829,27.2495,27.2662,119100.0
2008-02-19 13:20:00,32.68,32.69,32.63,32.63,112700.0,27.2746,27.2829,27.2328,27.2328,112700.0
2008-02-19 13:25:00,32.63,32.68,32.63,32.66,70200.0,27.2328,27.2746,27.2328,27.2579,70200.0
2008-02-19 13:30:00,32.67,32.67,32.57,32.58,188900.0,27.2662,27.2662,27.1828,27.1911,188900.0
2008-02-19 13:35:00,32.58,32.61,32.57,32.58,42500.0,27.1911,27.2161,27.1828,27.1911,42500.0
2008-02-19 13:40:00,32.59,32.61,32.58,32.6,73300.0,27.1994,27.2161,27.1911,27.2078,73300.0
2008-02-19 13:45:00,32.6,32.62,32.59,32.59,63300.0,27.2078,27.2245,27.1994,27.1994,63300.0
2008-02-19 13:50:00,32.6,32.6,32.57,32.6,92300.0,27.2078,27.2078,27.1828,27.2078,92300.0
2008-02-19 13:55:00,32.6,32.61,32.57,32.58,122400.0,27.2078,27.2161,27.1828,27.1911,122400.0
2008-02-19 14:00:00,32.58,32.59,32.53,32.54,112000.0,27.1911,27.1994,27.1494,27.1577,112000.0
2008-02-19 14:05:00,32.54,32.55,32.5,32.52,116700.0,27.1577,27.1661,27.1243,27.141,116700.0
2008-02-19 14:10:00,32.52,32.55,32.49,32.53,241400.0,27.141,27.1661,27.116,27.1494,241400.0
2008-02-19 14:15:00,32.52,32.57,32.52,32.56,65900.0,27.141,27.1828,27.141,27.1744,65900.0
2008-02-19 14:20:00,32.56,32.58,32.54,32.56,73400.0,27.1744,27.1911,27.1577,27.1744,73400.0
2008-02-19 14:25:00,32.57,32.58,32.51,32.52,66000.0,27.1828,27.1911,27.1327,27.141,66000.0
2008-02-19 14:30:00,32.52,32.52,32.44,32.45,99300.0,27.141,27.141,27.0743,27.0826,99300.0
2008-02-19 14:35:00,32.44,32.45,32.35,32.38,214300.0,27.0743,27.0826,26.9991,27.0242,214300.0
2008-02-19 14:40:00,32.39,32.41,32.32,32.4,193900.0,27.0325,27.0492,26.9741,27.0409,193900.0
2008-02-19 14:45:00,32.41,32.41,32.35,32.36,121700.0,27.0492,27.0492,26.9991,27.0075,121700.0
2008-02-19 14:50:00,32.36,32.36,32.3,32.33,155400.0,27.0075,27.0075,26.9574,26.9825,155400.0
2008-02-19 14:55:00,32.34,32.34,32.19,32.2,190400.0,26.9908,26.9908,26.8656,26.874,190400.0
2008-02-19 15:00:00,32.2,32.23,32.14,32.19,301100.0,26.874,26.899,26.8239,26.8656,301100.0
2008-02-19 15:05:00,32.2,32.32,32.19,32.31,263200.0,26.874,26.9741,26.8656,26.9658,263200.0
2008-02-19 15:10:00,32.31,32.35,32.28,32.34,184400.0,26.9658,26.9991,26.9407,26.9908,184400.0
2008-02-19 15:15:00,32.35,32.4,32.34,32.35,178100.0,26.9991,27.0409,26.9908,26.9991,178100.0
2008-02-19 15:20:00,32.36,32.36,32.26,32.28,152300.0,27.0075,27.0075,26.924,26.9407,152300.0
2008-02-19 15:25:00,32.28,32.3,32.22,32.22,189800.0,26.9407,26.9574,26.8906,26.8906,189800.0
2008-02-19 15:30:00,32.22,32.27,32.2,32.27,220800.0,26.8906,26.9324,26.874,26.9324,220800.0
2008-02-19 15:35:00,32.26,32.33,32.26,32.3,117600.0,26.924,26.9825,26.924,26.9574,117600.0
2008-02-19 15:40:00,32.3,32.3,32.24,32.28,359900.0,26.9574,26.9574,26.9073,26.9407,359900.0
2008-02-19 15:45:00,32.28,32.29,32.18,32.18,193900.0,26.9407,26.9491,26.8573,26.8573,193900.0
2008-02-19 15:50:00,32.18,32.2,32.12,32.18,343000.0,26.8573,26.874,26.8072,26.8573,343000.0
2008-02-19 15:55:00,32.19,32.23,32.13,32.2,422600.0,26.8656,26.899,26.8155,26.874,422600.0
2008-02-20 09:30:00,31.97,32.08,31.89,31.97,207400.0,26.682,26.7738,26.6152,26.682,207400.0
2008-02-20 09:35:00,31.96,32.16,31.96,32.14,149300.0,26.6737,26.8406,26.6737,26.8239,149300.0
2008-02-20 09:40:00,32.14,32.17,32.13,32.16,123200.0,26.8239,26.8489,26.8155,26.8406,123200.0
2008-02-20 09:45:00,32.16,32.18,32.05,32.15,118600.0,26.8406,26.8573,26.7488,26.8322,118600.0
2008-02-20 09:50:00,32.14,32.2,32.13,32.19,109900.0,26.8239,26.874,26.8155,26.8656,109900.0
2008-02-20 09:55:00,32.19,32.24,32.14,32.15,130500.0,26.8656,26.9073,26.8239,26.8322,130500.0
2008-02-20 10:00:00,32.15,32.19,32.09,32.1,101600.0,26.8322,26.8656,26.7822,26.7905,101600.0
2008-02-20 10:05:00,32.1,32.14,32.02,32.09,94200.0,26.7905,26.8239,26.7237,26.7822,94200.0
2008-02-20 10:10:00,32.08,32.11,32.06,32.1,133000.0,26.7738,26.7988,26.7571,26.7905,133000.0
2008-02-20 10:15:00,32.1,32.15,32.07,32.15,111600.0,26.7905,26.8322,26.7655,26.8322,111600.0
2008-02-20 10:20:00,32.15,32.17,32.12,32.16,109500.0,26.8322,26.8489,26.8072,26.8406,109500.0
2008-02-20 10:25:00,32.16,32.22,32.16,32.2,442200.0,26.8406,26.8906,26.8406,26.874,442200.0
2008-02-20 10:30:00,32.19,32.21,32.15,32.19,176700.0,26.8656,26.8823,26.8322,26.8656,176700.0
2008-02-20 10:35:00,32.19,32.25,32.16,32.24,138200.0,26.8656,26.9157,26.8406,26.9073,138200.0
2008-02-20 10:40:00,32.25,32.3,32.23,32.26,107400.0,26.9157,26.9574,26.899,26.924,107400.0
2008-02-20 10:45:00,32.28,32.32,32.23,32.26,127300.0,26.9407,26.9741,26.899,26.924,127300.0
2008-02-20 10:50:00,32.25,32.27,32.2,32.24,121700.0,26.9157,26.9324,26.874,26.9073,121700.0
2008-02-20 10:55:00,32.24,32.28,32.24,32.27,107400.0,26.9073,26.9407,26.9073,26.9324,107400.0
2008-02-20 11:00:00,32.28,32.28,32.21,32.25,146500.0,26.9407,26.9407,26.8823,26.9157,146500.0
2008-02-20 11:05:00,32.25,32.27,32.2,32.23,112700.0,26.9157,26.9324,26.874,26.899,112700.0
2008-02-20 11:10:00,32.23,32.27,32.21,32.26,84700.0,26.899,26.9324,26.8823,26.924,84700.0
2008-02-20 11:15:00,32.26,32.27,32.24,32.25,63900.0,26.924,26.9324,26.9073,26.9157,63900.0
2008-02-20 11:20:00,32.25,32.26,32.22,32.24,117900.0,26.9157,26.924,26.8906,26.9073,117900.0
2008-02-20 11:25:00,32.24,32.25,32.2,32.22,66200.0,26.9073,26.9157,26.874,26.8906,66200.0
2008-02-20 11:30:00,32.22,32.22,32.19,32.2,59600.0,26.8906,26.8906,26.8656,26.874,59600.0
2008-02-20 11:35:00,32.2,32.21,32.18,32.2,80100.0,26.874,26.8823,26.8573,26.874,80100.0
2008-02-20 11:40:00,32.2,32.23,32.16,32.2,100700.0,26.874,26.899,26.8406,26.874,100700.0
2008-02-20 11:45:00,32.21,32.22,32.19,32.21,36500.0,26.8823,26.8906,26.8656,26.8823,36500.0
2008-02-20 11:50:00,32.21,32.23,32.2,32.21,45700.0,26.8823,26.899,26.874,26.8823,45700.0
2008-02-20 11:55:00,32.21,32.24,32.19,32.24,77900.0,26.8823,26.9073,26.8656,26.9073,77900.0
2008-02-20 12:00:00,32.24,32.38,32.21,32.33,195800.0,26.9073,27.0242,26.8823,26.9825,195800.0
2008-02-20 12:05:00,32.33,32.4,32.27,32.35,133700.0,26.9825,27.0409,26.9324,26.9991,133700.0
2008-02-20 12:10:00,32.35,32.46,32.32,32.43,147600.0,26.9991,27.091,26.9741,27.0659,147600.0
2008-02-20 12:15:00,32.43,32.47,32.39,32.4,77300.0,27.0659,27.0993,27.0325,27.0409,77300.0
2008-02-20 12:20:00,32.4,32.54,32.4,32.49,166900.0,27.0409,27.1577,27.0409,27.116,166900.0
2008-02-20 12:25:00,32.49,32.54,32.4,32.44,161300.0,27.116,27.1577,27.0409,27.0743,161300.0
2008-02-20 12:30:00,32.44,32.46,32.41,32.42,106300.0,27.0743,27.091,27.0492,27.0576,106300.0
2008-02-20 12:35:00,32.43,32.45,32.38,32.4,100900.0,27.0659,27.0826,27.0242,27.0409,100900.0
2008-02-20 12:40:00,32.39,32.42,32.37,32.39,86400.0,27.0325,27.0576,27.0158,27.0325,86400.0
2008-02-20 12:45:00,32.4,32.4,32.37,32.39,71900.0,27.0409,27.0409,27.0158,27.0325,71900.0
2008-02-20 12:50:00,32.39,32.44,32.38,32.41,47500.0,27.0325,27.0743,27.0242,27.0492,47500.0
2008-02-20 12:55:00,32.42,32.43,32.4,32.42,53100.0,27.0576,27.0659,27.0409,27.0576,53100.0
2008-02-20 13:00:00,32.42,32.47,32.42,32.47,115400.0,27.0576,27.0993,27.0576,27.0993,115400.0
2008-02-20 13:05:00,32.46,32.52,32.44,32.46,111600.0,27.091,27.141,27.0743,27.091,111600.0
2008-02-20 13:10:00,32.46,32.51,32.46,32.47,67200.0,27.091,27.1327,27.091,27.0993,67200.0
2008-02-20 13:15:00,32.47,32.48,32.45,32.47,83700.0,27.0993,27.1076,27.0826,27.0993,83700.0
2008-02-20 13:20:00,32.46,32.48,32.39,32.39,115400.0,27.091,27.1076,27.0325,27.0325,115400.0
2008-02-20 13:25:00,32.39,32.44,32.39,32.43,53900.0,27.0325,27.0743,27.0325,27.0659,53900.0
2008-02-20 13:30:00,32.43,32.44,32.39,32.42,93600.0,27.0659,27.0743,27.0325,27.0576,93600.0
2008-02-20 13:35:00,32.42,32.43,32.37,32.41,115900.0,27.0576,27.0659,27.0158,27.0492,115900.0
2008-02-20 13:40:00,32.42,32.45,32.42,32.43,48800.0,27.0576,27.0826,27.0576,27.0659,48800.0
2008-02-20 13:45:00,32.43,32.45,32.42,32.44,56100.0,27.0659,27.0826,27.0576,27.0743,56100.0
2008-02-20 13:50:00,32.43,32.47,32.43,32.47,43400.0,27.0659,27.0993,27.0659,27.0993,43400.0
2008-02-20 13:55:00,32.46,32.48,32.42,32.43,74800.0,27.091,27.1076,27.0576,27.0659,74800.0
2008-02-20 14:00:00,32.42,32.57,32.36,32.41,258900.0,27.0576,27.1828,27.0075,27.0492,258900.0
2008-02-20 14:05:00,32.41,32.52,32.4,32.48,125200.0,27.0492,27.141,27.0409,27.1076,125200.0
2008-02-20 14:10:00,32.47,32.49,32.4,32.4,186700.0,27.0993,27.116,27.0409,27.0409,186700.0
2008-02-20 14:15:00,32.4,32.47,32.36,32.38,117300.0,27.0409,27.0993,27.0075,27.0242,117300.0
2008-02-20 14:20:00,32.38,32.41,32.3,32.36,135500.0,27.0242,27.0492,26.9574,27.0075,135500.0
2008-02-20 14:25:00,32.36,32.4,32.35,32.38,72600.0,27.0075,27.0409,26.9991,27.0242,72600.0
2008-02-20 14:30:00,32.37,32.44,32.32,32.37,144600.0,27.0158,27.0743,26.9741,27.0158,144600.0
2008-02-20 14:35:00,32.37,32.39,32.34,32.36,113800.0,27.0158,27.0325,26.9908,27.0075,113800.0
2008-02-20 14:40:00,32.37,32.38,32.35,32.36,46800.0,27.0158,27.0242,26.9991,27.0075,46800.0
2008-02-20 14:45:00,32.36,32.54,32.35,32.54,130800.0,27.0075,27.1577,26.9991,27.1577,130800.0
2008-02-20 14:50:00,32.54,32.59,32.51,32.58,95800.0,27.1577,27.1994,27.1327,27.1911,95800.0
2008-02-20 14:55:00,32.58,32.66,32.58,32.6,141000.0,27.1911,27.2579,27.1911,27.2078,141000.0
2008-02-20 15:00:00,32.6,32.65,32.59,32.6,100100.0,27.2078,27.2495,27.1994,27.2078,100100.0
2008-02-20 15:05:00,32.6,32.64,32.56,32.6,112600.0,27.2078,27.2412,27.1744,27.2078,112600.0
2008-02-20 15:10:00,32.6,32.67,32.59,32.63,87100.0,27.2078,27.2662,27.1994,27.2328,87100.0
2008-02-20 15:15:00,32.63,32.66,32.58,32.58,142500.0,27.2328,27.2579,27.1911,27.1911,142500.0
2008-02-20 15:20:00,32.58,32.59,32.53,32.55,164300.0,27.1911,27.1994,27.1494,27.1661,164300.0
2008-02-20 15:25:00,32.55,32.58,32.5,32.52,138800.0,27.1661,27.1911,27.1243,27.141,138800.0
2008-02-20 15:30:00,32.51,32.56,32.51,32.54,132200.0,27.1327,27.1744,27.1327,27.1577,132200.0
2008-02-20 15:35:00,32.54,32.62,32.53,32.62,159300.0,27.1577,27.2245,27.1494,27.2245,159300.0
2008-02-20 15:40:00,32.61,32.61,32.55,32.58,247500.0,27.2161,27.2161,27.1661,27.1911,247500.0
2008-02-20 15:45:00,32.57,32.57,32.5,32.56,281100.0,27.1828,27.1828,27.1243,27.1744,281100.0
2008-02-20 15:50:00,32.56,32.58,32.54,32.55,247200.0,27.1744,27.1911,27.1577,27.1661,247200.0
2008-02-20 15:55:00,32.55,32.61,32.54,32.58,223800.0,27.1661,27.2161,27.1577,27.1911,223800.0
2008-02-21 09:30:00,32.63,32.7,32.59,32.63,163000.0,27.2328,27.2913,27.1994,27.2328,163000.0
2008-02-21 09:35:00,32.63,32.76,32.57,32.75,84300.0,27.2328,27.3413,27.1828,27.333,84300.0
2008-02-21 09:40:00,32.74,32.89,32.73,32.79,133000.0,27.3246,27.4498,27.3163,27.3664,133000.0
2008-02-21 09:45:00,32.8,32.86,32.72,32.8,207400.0,27.3747,27.4248,27.3079,27.3747,207400.0
2008-02-21 09:50:00,32.8,32.8,32.67,32.7,100200.0,27.3747,27.3747,27.2662,27.2913,100200.0
2008-02-21 09:55:00,32.7,32.79,32.65,32.79,85100.0,27.2913,27.3664,27.2495,27.3664,85100.0
2008-02-21 10:00:00,32.79,32.8,32.6,32.63,164200.0,27.3664,27.3747,27.2078,27.2328,164200.0
2008-02-21 10:05:00,32.63,32.64,32.57,32.61,95900.0,27.2328,27.2412,27.1828,27.2161,95900.0
2008-02-21 10:10:00,32.61,32.69,32.61,32.68,114000.0,27.2161,27.2829,27.2161,27.2746,114000.0
2008-02-21 10:15:00,32.69,32.8,32.69,32.79,72500.0,27.2829,27.3747,27.2829,27.3664,72500.0
2008-02-21 10:20:00,32.78,32.79,32.75,32.76,52000.0,27.358,27.3664,27.333,27.3413,52000.0
2008-02-21 10:25:00,32.76,32.78,32.66,32.67,77900.0,27.3413,27.358,27.2579,27.2662,77900.0
2008-02-21 10:30:00,32.66,32.72,32.63,32.72,96400.0,27.2579,27.3079,27.2328,27.3079,96400.0
2008-02-21 10:35:00,32.72,32.73,32.6,32.6,67600.0,27.3079,27.3163,27.2078,27.2078,67600.0
2008-02-21 10:40:00,32.6,32.62,32.58,32.6,119800.0,27.2078,27.2245,27.1911,27.2078,119800.0
2008-02-21 10:45:00,32.6,32.67,32.59,32.66,91400.0,27.2078,27.2662,27.1994,27.2579,91400.0
2008-02-21 10:50:00,32.66,32.67,32.59,32.6,88600.0,27.2579,27.2662,27.1994,27.2078,88600.0
2008-02-21 10:55:00,32.6,32.6,32.48,32.48,113300.0,27.2078,27.2078,27.1076,27.1076,113300.0
2008-02-21 11:00:00,32.48,32.54,32.42,32.5,143100.0,27.1076,27.1577,27.0576,27.1243,143100.0
2008-02-21 11:05:00,32.51,32.61,32.49,32.57,137800.0,27.1327,27.2161,27.116,27.1828,137800.0
2008-02-21 11:10:00,32.57,32.58,32.49,32.5,55000.0,27.1828,27.1911,27.116,27.1243,55000.0
2008-02-21 11:15:00,32.5,32.57,32.5,32.54,43500.0,27.1243,27.1828,27.1243,27.1577,43500.0
2008-02-21 11:20:00,32.55,32.57,32.46,32.5,90200.0,27.1661,27.1828,27.091,27.1243,90200.0
2008-02-21 11:25:00,32.5,32.59,32.48,32.55,59900.0,27.1243,27.1994,27.1076,27.1661,59900.0
2008-02-21 11:30:00,32.55,32.61,32.55,32.57,54600.0,27.1661,27.2161,27.1661,27.1828,54600.0
2008-02-21 11:35:00,32.57,32.64,32.54,32.54,90000.0,27.1828,27.2412,27.1577,27.1577,90000.0
2008-02-21 11:40:00,32.55,32.56,32.5,32.53,103900.0,27.1661,27.1744,27.1243,27.1494,103900.0
2008-02-21 11:45:00,32.53,32.62,32.51,32.61,99100.0,27.1494,27.2245,27.1327,27.2161,99100.0
2008-02-21 11:50:00,32.62,32.63,32.51,32.52,73200.0,27.2245,27.2328,27.1327,27.141,73200.0
2008-02-21 11:55:00,32.51,32.63,32.5,32.57,89400.0,27.1327,27.2328,27.1243,27.1828,89400.0
2008-02-21 12:00:00,32.58,32.61,32.55,32.58,43400.0,27.1911,27.2161,27.1661,27.1911,43400.0
2008-02-21 12:05:00,32.59,32.59,32.52,32.52,42400.0,27.1994,27.1994,27.141,27.141,42400.0
2008-02-21 12:10:00,32.53,32.53,32.5,32.5,36400.0,27.1494,27.1494,27.1243,27.1243,36400.0
2008-02-21 12:15:00,32.51,32.52,32.45,32.47,103300.0,27.1327,27.141,27.0826,27.0993,103300.0
2008-02-21 12:20:00,32.48,32.49,32.43,32.44,80300.0,27.1076,27.116,27.0659,27.0743,80300.0
2008-02-21 12:25:00,32.45,32.5,32.44,32.47,91200.0,27.0826,27.1243,27.0743,27.0993,91200.0
2008-02-21 12:30:00,32.47,32.49,32.42,32.48,81900.0,27.0993,27.116,27.0576,27.1076,81900.0
2008-02-21 12:35:00,32.49,32.5,32.46,32.46,47500.0,27.116,27.1243,27.091,27.091,47500.0
2008-02-21 12:40:00,32.47,32.52,32.46,32.51,46200.0,27.0993,27.141,27.091,27.1327,46200.0
2008-02-21 12:45:00,32.52,32.52,32.45,32.45,42900.0,27.141,27.141,27.0826,27.0826,42900.0
2008-02-21 12:50:00,32.45,32.47,32.4,32.42,54200.0,27.0826,27.0993,27.0409,27.0576,54200.0
2008-02-21 12:55:00,32.42,32.5,32.42,32.49,71000.0,27.0576,27.1243,27.0576,27.116,71000.0
2008-02-21 13:00:00,32.5,32.55,32.48,32.5,70700.0,27.1243,27.1661,27.1076,27.1243,70700.0
2008-02-21 13:05:00,32.5,32.53,32.48,32.5,36800.0,27.1243,27.1494,27.1076,27.1243,36800.0
2008-02-21 13:10:00,32.5,32.5,32.35,32.37,141700.0,27.1243,27.1243,26.9991,27.0158,141700.0
2008-02-21 13:15:00,32.37,32.37,32.33,32.35,61200.0,27.0158,27.0158,26.9825,26.9991,61200.0
2008-02-21 13:20:00,32.36,32.39,32.33,32.36,80600.0,27.0075,27.0325,26.9825,27.0075,80600.0
2008-02-21 13:25:00,32.36,32.41,32.3,32.41,65500.0,27.0075,27.0492,26.9574,27.0492,65500.0
2008-02-21 13:30:00,32.42,32.43,32.37,32.38,35200.0,27.0576,27.0659,27.0158,27.0242,35200.0
2008-02-21 13:35:00,32.38,32.39,32.3,32.34,70400.0,27.0242,27.0325,26.9574,26.9908,70400.0
2008-02-21 13:40:00,32.34,32.36,32.29,32.35,85300.0,26.9908,27.0075,26.9491,26.9991,85300.0
2008-02-21 13:45:00,32.36,32.38,32.31,32.31,67500.0,27.0075,27.0242,26.9658,26.9658,67500.0
2008-02-21 13:50:00,32.3,32.4,32.3,32.38,58700.0,26.9574,27.0409,26.9574,27.0242,58700.0
2008-02-21 13:55:00,32.39,32.42,32.37,32.38,73500.0,27.0325,27.0576,27.0158,27.0242,73500.0
2008-02-21 14:00:00,32.38,32.4,32.37,32.38,76800.0,27.0242,27.0409,27.0158,27.0242,76800.0
2008-02-21 14:05:00,32.39,32.4,32.35,32.37,42400.0,27.0325,27.0409,26.9991,27.0158,42400.0
2008-02-21 14:10:00,32.38,32.4,32.35,32.38,101300.0,27.0242,27.0409,26.9991,27.0242,101300.0
2008-02-21 14:15:00,32.39,32.4,32.34,32.38,89500.0,27.0325,27.0409,26.9908,27.0242,89500.0
2008-02-21 14:20:00,32.38,32.45,32.38,32.45,173900.0,27.0242,27.0826,27.0242,27.0826,173900.0
2008-02-21 14:25:00,32.44,32.49,32.4,32.45,134100.0,27.0743,27.116,27.0409,27.0826,134100.0
2008-02-21 14:30:00,32.46,32.47,32.42,32.43,79800.0,27.091,27.0993,27.0576,27.0659,79800.0
2008-02-21 14:35:00,32.44,32.47,32.43,32.44,61600.0,27.0743,27.0993,27.0659,27.0743,61600.0
2008-02-21 14:40:00,32.44,32.46,32.37,32.37,84800.0,27.0743,27.091,27.0158,27.0158,84800.0
2008-02-21 14:45:00,32.37,32.38,32.32,32.35,63900.0,27.0158,27.0242,26.9741,26.9991,63900.0
2008-02-21 14:50:00,32.35,32.4,32.31,32.37,81200.0,26.9991,27.0409,26.9658,27.0158,81200.0
2008-02-21 14:55:00,32.37,32.38,32.29,32.35,107600.0,27.0158,27.0242,26.9491,26.9991,107600.0
2008-02-21 15:00:00,32.35,32.37,32.29,32.31,146200.0,26.9991,27.0158,26.9491,26.9658,146200.0
2008-02-21 15:05:00,32.3,32.31,32.22,32.25,183800.0,26.9574,26.9658,26.8906,26.9157,183800.0
2008-02-21 15:10:00,32.26,32.29,32.23,32.23,210700.0,26.924,26.9491,26.899,26.899,210700.0
2008-02-21 15:15:00,32.25,32.25,32.2,32.25,85600.0,26.9157,26.9157,26.874,26.9157,85600.0
2008-02-21 15:20:00,32.25,32.33,32.23,32.32,222300.0,26.9157,26.9825,26.899,26.9741,222300.0
2008-02-21 15:25:00,32.32,32.4,32.28,32.29,257100.0,26.9741,27.0409,26.9407,26.9491,257100.0
2008-02-21 15:30:00,32.29,32.35,32.28,32.33,93800.0,26.9491,26.9991,26.9407,26.9825,93800.0
2008-02-21 15:35:00,32.33,32.38,32.22,32.24,183000.0,26.9825,27.0242,26.8906,26.9073,183000.0
2008-02-21 15:40:00,32.24,32.31,32.22,32.27,380700.0,26.9073,26.9658,26.8906,26.9324,380700.0
2008-02-21 15:45:00,32.27,32.35,32.25,32.33,302300.0,26.9324,26.9991,26.9157,26.9825,302300.0
2008-02-21 15:50:00,32.33,32.35,32.24,32.25,359300.0,26.9825,26.9991,26.9073,26.9157,359300.0
2008-02-21 15:55:00,32.26,32.28,32.22,32.27,307900.0,26.924,26.9407,26.8906,26.9324,307900.0
2008-02-22 09:30:00,32.25,32.43,32.24,32.4,139000.0,26.9157,27.0659,26.9073,27.0409,139000.0
2008-02-22 09:35:00,32.42,32.43,32.29,32.38,101300.0,27.0576,27.0659,26.9491,27.0242,101300.0
2008-02-22 09:40:00,32.39,32.41,32.32,32.35,49500.0,27.0325,27.0492,26.9741,26.9991,49500.0
2008-02-22 09:45:00,32.34,32.4,32.3,32.37,59300.0,26.9908,27.0409,26.9574,27.0158,59300.0
2008-02-22 09:50:00,32.36,32.43,32.33,32.43,78100.0,27.0075,27.0659,26.9825,27.0659,78100.0
2008-02-22 09:55:00,32.43,32.45,32.33,32.4,76100.0,27.0659,27.0826,26.9825,27.0409,76100.0
2008-02-22 10:00:00,32.39,32.39,32.26,32.26,155300.0,27.0325,27.0325,26.924,26.924,155300.0
2008-02-22 10:05:00,32.26,32.3,32.21,32.23,113200.0,26.924,26.9574,26.8823,26.899,113200.0
2008-02-22 10:10:00,32.22,32.25,32.22,32.25,67300.0,26.8906,26.9157,26.8906,26.9157,67300.0
2008-02-22 10:15:00,32.25,32.25,32.21,32.22,59300.0,26.9157,26.9157,26.8823,26.8906,59300.0
2008-02-22 10:20:00,32.22,32.22,32.1,32.16,145800.0,26.8906,26.8906,26.7905,26.8406,145800.0
2008-02-22 10:25:00,32.17,32.23,32.15,32.22,132200.0,26.8489,26.899,26.8322,26.8906,132200.0
2008-02-22 10:30:00,32.23,32.24,32.06,32.06,67200.0,26.899,26.9073,26.7571,26.7571,67200.0
2008-02-22 10:35:00,32.07,32.13,32.05,32.06,143100.0,26.7655,26.8155,26.7488,26.7571,143100.0
2008-02-22 10:40:00,32.07,32.12,32.05,32.12,103800.0,26.7655,26.8072,26.7488,26.8072,103800.0
2008-02-22 10:45:00,32.12,32.18,32.09,32.17,97200.0,26.8072,26.8573,26.7822,26.8489,97200.0
2008-02-22 10:50:00,32.17,32.23,32.11,32.2,75000.0,26.8489,26.899,26.7988,26.874,75000.0
2008-02-22 10:55:00,32.2,32.2,32.16,32.17,42800.0,26.874,26.874,26.8406,26.8489,42800.0
2008-02-22 11:00:00,32.17,32.23,32.17,32.19,56700.0,26.8489,26.899,26.8489,26.8656,56700.0
2008-02-22 11:05:00,32.19,32.2,32.15,32.18,36800.0,26.8656,26.874,26.8322,26.8573,36800.0
2008-02-22 11:10:00,32.18,32.19,32.16,32.17,33000.0,26.8573,26.8656,26.8406,26.8489,33000.0
2008-02-22 11:15:00,32.17,32.25,32.17,32.2,56800.0,26.8489,26.9157,26.8489,26.874,56800.0
2008-02-22 11:20:00,32.21,32.22,32.16,32.19,47000.0,26.8823,26.8906,26.8406,26.8656,47000.0
2008-02-22 11:25:00,32.2,32.22,32.15,32.15,91500.0,26.874,26.8906,26.8322,26.8322,91500.0
2008-02-22 11:30:00,32.16,32.19,32.12,32.18,57600.0,26.8406,26.8656,26.8072,26.8573,57600.0
2008-02-22 11:35:00,32.17,32.27,32.17,32.24,129600.0,26.8489,26.9324,26.8489,26.9073,129600.0
2008-02-22 11:40:00,32.24,32.27,32.17,32.17,77400.0,26.9073,26.9324,26.8489,26.8489,77400.0
2008-02-22 11:45:00,32.17,32.18,32.14,32.14,65300.0,26.8489,26.8573,26.8239,26.8239,65300.0
2008-02-22 11:50:00,32.16,32.16,32.13,32.13,18700.0,26.8406,26.8406,26.8155,26.8155,18700.0
2008-02-22 11:55:00,32.14,32.18,32.11,32.17,77400.0,26.8239,26.8573,26.7988,26.8489,77400.0
2008-02-22 12:00:00,32.16,32.17,32.08,32.09,54600.0,26.8406,26.8489,26.7738,26.7822,54600.0
2008-02-22 12:05:00,32.09,32.09,32.04,32.05,60800.0,26.7822,26.7822,26.7404,26.7488,60800.0
2008-02-22 12:10:00,32.04,32.05,32.01,32.01,87700.0,26.7404,26.7488,26.7154,26.7154,87700.0
2008-02-22 12:15:00,32.01,32.02,31.95,31.96,36100.0,26.7154,26.7237,26.6653,26.6737,36100.0
2008-02-22 12:20:00,31.95,31.98,31.94,31.95,85100.0,26.6653,26.6903,26.657,26.6653,85100.0
2008-02-22 12:25:00,31.96,32.04,31.95,32.01,65200.0,26.6737,26.7404,26.6653,26.7154,65200.0
2008-02-22 12:30:00,32.01,32.02,31.95,31.97,50700.0,26.7154,26.7237,26.6653,26.682,50700.0
2008-02-22 12:35:00,31.98,32.03,31.98,32.0,43500.0,26.6903,26.7321,26.6903,26.707,43500.0
2008-02-22 12:40:00,31.99,32.03,31.97,32.03,38300.0,26.6987,26.7321,26.682,26.7321,38300.0
2008-02-22 12:45:00,32.03,32.05,31.98,32.0,45500.0,26.7321,26.7488,26.6903,26.707,45500.0
2008-02-22 12:50:00,32.01,32.02,31.93,31.96,41800.0,26.7154,26.7237,26.6486,26.6737,41800.0
2008-02-22 12:55:00,31.96,32.03,31.96,31.99,28900.0,26.6737,26.7321,26.6737,26.6987,28900.0
2008-02-22 13:00:00,31.99,32.0,31.95,31.97,38500.0,26.6987,26.707,26.6653,26.682,38500.0
2008-02-22 13:05:00,31.96,32.01,31.95,32.01,83900.0,26.6737,26.7154,26.6653,26.7154,83900.0
2008-02-22 13:10:00,32.0,32.05,31.99,32.04,29200.0,26.707,26.7488,26.6987,26.7404,29200.0
2008-02-22 13:15:00,32.03,32.12,32.03,32.08,87400.0,26.7321,26.8072,26.7321,26.7738,87400.0
2008-02-22 13:20:00,32.09,32.1,32.06,32.06,25400.0,26.7822,26.7905,26.7571,26.7571,25400.0
2008-02-22 13:25:00,32.06,32.1,32.02,32.02,78300.0,26.7571,26.7905,26.7237,26.7237,78300.0
2008-02-22 13:30:00,32.02,32.02,31.95,32.0,93600.0,26.7237,26.7237,26.6653,26.707,93600.0
2008-02-22 13:35:00,32.0,32.02,31.97,31.97,87900.0,26.707,26.7237,26.682,26.682,87900.0
2008-02-22 13:40:00,31.98,32.01,31.93,31.95,147800.0,26.6903,26.7154,26.6486,26.6653,147800.0
2008-02-22 13:45:00,31.95,32.01,31.94,32.0,143700.0,26.6653,26.7154,26.657,26.707,143700.0
2008-02-22 13:50:00,32.0,32.02,31.96,32.0,76600.0,26.707,26.7237,26.6737,26.707,76600.0
2008-02-22 13:55:00,32.01,32.05,32.0,32.01,64100.0,26.7154,26.7488,26.707,26.7154,64100.0
2008-02-22 14:00:00,32.01,32.02,31.95,31.97,80000.0,26.7154,26.7237,26.6653,26.682,80000.0
2008-02-22 14:05:00,31.96,31.99,31.95,31.96,59400.0,26.6737,26.6987,26.6653,26.6737,59400.0
2008-02-22 14:10:00,31.96,31.97,31.93,31.96,36800.0,26.6737,26.682,26.6486,26.6737,36800.0
2008-02-22 14:15:00,31.96,32.02,31.94,32.02,114600.0,26.6737,26.7237,26.657,26.7237,114600.0
2008-02-22 14:20:00,32.01,32.02,31.99,32.0,37800.0,26.7154,26.7237,26.6987,26.707,37800.0
2008-02-22 14:25:00,31.99,32.0,31.95,31.95,50900.0,26.6987,26.707,26.6653,26.6653,50900.0
2008-02-22 14:30:00,31.95,31.96,31.87,31.88,133700.0,26.6653,26.6737,26.5985,26.6069,133700.0
2008-02-22 14:35:00,31.89,32.05,31.88,31.99,174400.0,26.6152,26.7488,26.6069,26.6987,174400.0
2008-02-22 14:40:00,31.99,32.09,31.97,32.06,63600.0,26.6987,26.7822,26.682,26.7571,63600.0
2008-02-22 14:45:00,32.07,32.07,31.99,32.03,71400.0,26.7655,26.7655,26.6987,26.7321,71400.0
2008-02-22 14:50:00,32.03,32.03,31.97,31.99,797900.0,26.7321,26.7321,26.682,26.6987,797900.0
2008-02-22 14:55:00,31.99,32.07,31.99,31.99,136400.0,26.6987,26.7655,26.6987,26.6987,136400.0
2008-02-22 15:00:00,31.99,32.02,31.97,31.97,109400.0,26.6987,26.7237,26.682,26.682,109400.0
2008-02-22 15:05:00,31.98,32.0,31.93,31.93,119900.0,26.6903,26.707,26.6486,26.6486,119900.0
2008-02-22 15:10:00,31.93,31.94,31.84,31.88,178000.0,26.6486,26.657,26.5735,26.6069,178000.0
2008-02-22 15:15:00,31.87,31.88,31.8,31.82,219300.0,26.5985,26.6069,26.5401,26.5568,219300.0
2008-02-22 15:20:00,31.82,31.94,31.81,31.94,203600.0,26.5568,26.657,26.5485,26.657,203600.0
2008-02-22 15:25:00,31.94,32.1,31.94,32.1,142700.0,26.657,26.7905,26.657,26.7905,142700.0
2008-02-22 15:30:00,32.09,32.21,32.05,32.2,287800.0,26.7822,26.8823,26.7488,26.874,287800.0
2008-02-22 15:35:00,32.2,32.34,32.19,32.3,225600.0,26.874,26.9908,26.8656,26.9574,225600.0
2008-02-22 15:40:00,32.31,32.37,32.24,32.3,181400.0,26.9658,27.0158,26.9073,26.9574,181400.0
2008-02-22 15:45:00,32.31,32.41,32.27,32.4,183900.0,26.9658,27.0492,26.9324,27.0409,183900.0
2008-02-22 15:50:00,32.41,32.51,32.36,32.5,260500.0,27.0492,27.1327,27.0075,27.1243,260500.0
2008-02-22 15:55:00,32.5,32.64,32.48,32.61,471300.0,27.1243,27.2412,27.1076,27.2161,471300.0
2008-02-25 09:30:00,32.82,33.0,32.77,32.98,456800.0,27.3914,27.5416,27.3497,27.5249,456800.0
2008-02-25 09:35:00,32.98,33.09,32.89,32.9,933100.0,27.5249,27.6167,27.4498,27.4582,933100.0
2008-02-25 09:40:00,32.89,32.9,32.78,32.78,262900.0,27.4498,27.4582,27.358,27.358,262900.0
2008-02-25 09:45:00,32.78,32.9,32.76,32.84,151100.0,27.358,27.4582,27.3413,27.4081,151100.0
2008-02-25 09:50:00,32.84,32.88,32.74,32.78,114400.0,27.4081,27.4415,27.3246,27.358,114400.0
2008-02-25 09:55:00,32.77,32.77,32.67,32.76,107200.0,27.3497,27.3497,27.2662,27.3413,107200.0
2008-02-25 10:00:00,32.75,32.86,32.71,32.76,187900.0,27.333,27.4248,27.2996,27.3413,187900.0
2008-02-25 10:05:00,32.77,32.89,32.76,32.85,102100.0,27.3497,27.4498,27.3413,27.4164,102100.0
2008-02-25 10:10:00,32.85,32.9,32.83,32.88,107500.0,27.4164,27.4582,27.3998,27.4415,107500.0
2008-02-25 10:15:00,32.89,32.91,32.81,32.84,180600.0,27.4498,27.4665,27.3831,27.4081,180600.0
2008-02-25 10:20:00,32.84,32.89,32.8,32.83,124000.0,27.4081,27.4498,27.3747,27.3998,124000.0
2008-02-25 10:25:00,32.83,32.89,32.83,32.88,121000.0,27.3998,27.4498,27.3998,27.4415,121000.0
2008-02-25 10:30:00,32.88,32.88,32.84,32.87,104200.0,27.4415,27.4415,27.4081,27.4331,104200.0
2008-02-25 10:35:00,32.87,32.87,32.8,32.8,131700.0,27.4331,27.4331,27.3747,27.3747,131700.0
2008-02-25 10:40:00,32.8,32.81,32.76,32.77,114900.0,27.3747,27.3831,27.3413,27.3497,114900.0
2008-02-25 10:45:00,32.77,32.84,32.76,32.84,146000.0,27.3497,27.4081,27.3413,27.4081,146000.0
2008-02-25 10:50:00,32.84,32.84,32.83,32.83,117500.0,27.4081,27.4081,27.3998,27.3998,117500.0
2008-02-25 10:55:00,32.84,32.86,32.82,32.85,246900.0,27.4081,27.4248,27.3914,27.4164,246900.0
2008-02-25 11:00:00,32.84,32.85,32.82,32.84,88800.0,27.4081,27.4164,27.3914,27.4081,88800.0
2008-02-25 11:05:00,32.83,32.85,32.83,32.85,65300.0,27.3998,27.4164,27.3998,27.4164,65300.0
2008-02-25 11:10:00,32.84,32.87,32.82,32.84,188400.0,27.4081,27.4331,27.3914,27.4081,188400.0
2008-02-25 11:15:00,32.84,32.84,32.79,32.79,75100.0,27.4081,27.4081,27.3664,27.3664,75100.0
2008-02-25 11:20:00,32.79,32.8,32.78,32.78,66900.0,27.3664,27.3747,27.358,27.358,66900.0
2008-02-25 11:25:00,32.79,32.79,32.76,32.77,70900.0,27.3664,27.3664,27.3413,27.3497,70900.0
2008-02-25 11:30:00,32.76,32.77,32.72,32.75,68800.0,27.3413,27.3497,27.3079,27.333,68800.0
2008-02-25 11:35:00,32.75,32.76,32.74,32.75,46900.0,27.333,27.3413,27.3246,27.333,46900.0
2008-02-25 11:40:00,32.75,32.75,32.73,32.74,79400.0,27.333,27.333,27.3163,27.3246,79400.0
2008-02-25 11:45:00,32.73,32.75,32.71,32.71,68600.0,27.3163,27.333,27.2996,27.2996,68600.0
2008-02-25 11:50:00,32.71,32.71,32.63,32.64,152500.0,27.2996,27.2996,27.2328,27.2412,152500.0
2008-02-25 11:55:00,32.63,32.65,32.57,32.63,387200.0,27.2328,27.2495,27.1828,27.2328,387200.0
2008-02-25 12:00:00,32.63,32.65,32.61,32.63,79000.0,27.2328,27.2495,27.2161,27.2328,79000.0
2008-02-25 12:05:00,32.64,32.67,32.63,32.64,28600.0,27.2412,27.2662,27.2328,27.2412,28600.0
2008-02-25 12:10:00,32.65,32.67,32.63,32.67,41800.0,27.2495,27.2662,27.2328,27.2662,41800.0
2008-02-25 12:15:00,32.67,32.7,32.66,32.69,108300.0,27.2662,27.2913,27.2579,27.2829,108300.0
2008-02-25 12:20:00,32.7,32.7,32.63,32.63,75200.0,27.2913,27.2913,27.2328,27.2328,75200.0
2008-02-25 12:25:00,32.63,32.64,32.62,32.64,188200.0,27.2328,27.2412,27.2245,27.2412,188200.0
2008-02-25 12:30:00,32.63,32.64,32.6,32.61,52300.0,27.2328,27.2412,27.2078,27.2161,52300.0
2008-02-25 12:35:00,32.61,32.62,32.58,32.6,38500.0,27.2161,27.2245,27.1911,27.2078,38500.0
2008-02-25 12:40:00,32.61,32.62,32.6,32.61,57300.0,27.2161,27.2245,27.2078,27.2161,57300.0
2008-02-25 12:45:00,32.61,32.61,32.58,32.6,185600.0,27.2161,27.2161,27.1911,27.2078,185600.0
2008-02-25 12:50:00,32.6,32.61,32.59,32.6,61500.0,27.2078,27.2161,27.1994,27.2078,61500.0
2008-02-25 12:55:00,32.6,32.61,32.59,32.6,49900.0,27.2078,27.2161,27.1994,27.2078,49900.0
2008-02-25 13:00:00,32.59,32.6,32.59,32.6,34700.0,27.1994,27.2078,27.1994,27.2078,34700.0
2008-02-25 13:05:00,32.6,32.64,32.59,32.6,184800.0,27.2078,27.2412,27.1994,27.2078,184800.0
2008-02-25 13:10:00,32.6,32.64,32.59,32.59,173100.0,27.2078,27.2412,27.1994,27.1994,173100.0
2008-02-25 13:15:00,32.59,32.61,32.56,32.57,84400.0,27.1994,27.2161,27.1744,27.1828,84400.0
2008-02-25 13:20:00,32.58,32.6,32.56,32.59,50700.0,27.1911,27.2078,27.1744,27.1994,50700.0
2008-02-25 13:25:00,32.59,32.59,32.53,32.53,54900.0,27.1994,27.1994,27.1494,27.1494,54900.0
2008-02-25 13:30:00,32.53,32.57,32.5,32.5,58000.0,27.1494,27.1828,27.1243,27.1243,58000.0
2008-02-25 13:35:00,32.5,32.56,32.49,32.56,56000.0,27.1243,27.1744,27.116,27.1744,56000.0
2008-02-25 13:40:00,32.56,32.56,32.52,32.55,52300.0,27.1744,27.1744,27.141,27.1661,52300.0
2008-02-25 13:45:00,32.55,32.6,32.54,32.6,73000.0,27.1661,27.2078,27.1577,27.2078,73000.0
2008-02-25 13:50:00,32.59,32.65,32.59,32.64,82400.0,27.1994,27.2495,27.1994,27.2412,82400.0
2008-02-25 13:55:00,32.65,32.69,32.63,32.67,57400.0,27.2495,27.2829,27.2328,27.2662,57400.0
2008-02-25 14:00:00,32.67,32.68,32.6,32.63,128000.0,27.2662,27.2746,27.2078,27.2328,128000.0
2008-02-25 14:05:00,32.62,32.63,32.56,32.58,86400.0,27.2245,27.2328,27.1744,27.1911,86400.0
2008-02-25 14:10:00,32.58,32.61,32.56,32.59,146400.0,27.1911,27.2161,27.1744,27.1994,146400.0
2008-02-25 14:15:00,32.58,32.6,32.57,32.57,102700.0,27.1911,27.2078,27.1828,27.1828,102700.0
2008-02-25 14:20:00,32.58,32.6,32.52,32.53,115200.0,27.1911,27.2078,27.141,27.1494,115200.0
2008-02-25 14:25:00,32.54,32.74,32.53,32.74,449300.0,27.1577,27.3246,27.1494,27.3246,449300.0
2008-02-25 14:30:00,32.74,32.83,32.72,32.76,262700.0,27.3246,27.3998,27.3079,27.3413,262700.0
2008-02-25 14:35:00,32.76,32.78,32.65,32.76,205500.0,27.3413,27.358,27.2495,27.3413,205500.0
2008-02-25 14:40:00,32.76,32.8,32.67,32.68,138400.0,27.3413,27.3747,27.2662,27.2746,138400.0
2008-02-25 14:45:00,32.66,32.75,32.65,32.72,161800.0,27.2579,27.333,27.2495,27.3079,161800.0
2008-02-25 14:50:00,32.72,32.81,32.7,32.8,253900.0,27.3079,27.3831,27.2913,27.3747,253900.0
2008-02-25 14:55:00,32.79,32.81,32.75,32.79,245800.0,27.3664,27.3831,27.333,27.3664,245800.0
2008-02-25 15:00:00,32.8,32.85,32.79,32.8,260400.0,27.3747,27.4164,27.3664,27.3747,260400.0
2008-02-25 15:05:00,32.8,32.82,32.78,32.79,244300.0,27.3747,27.3914,27.358,27.3664,244300.0
2008-02-25 15:10:00,32.79,32.84,32.78,32.79,201000.0,27.3664,27.4081,27.358,27.3664,201000.0
2008-02-25 15:15:00,32.8,32.84,32.79,32.79,178600.0,27.3747,27.4081,27.3664,27.3664,178600.0
2008-02-25 15:20:00,32.79,32.81,32.73,32.77,103400.0,27.3664,27.3831,27.3163,27.3497,103400.0
2008-02-25 15:25:00,32.77,32.84,32.77,32.83,211300.0,27.3497,27.4081,27.3497,27.3998,211300.0
2008-02-25 15:30:00,32.83,32.89,32.81,32.85,180600.0,27.3998,27.4498,27.3831,27.4164,180600.0
2008-02-25 15:35:00,32.85,32.88,32.84,32.88,292900.0,27.4164,27.4415,27.4081,27.4415,292900.0
2008-02-25 15:40:00,32.88,32.94,32.88,32.91,254800.0,27.4415,27.4916,27.4415,27.4665,254800.0
2008-02-25 15:45:00,32.92,32.97,32.9,32.91,535900.0,27.4749,27.5166,27.4582,27.4665,535900.0
2008-02-25 15:50:00,32.91,32.92,32.89,32.9,303800.0,27.4665,27.4749,27.4498,27.4582,303800.0
2008-02-25 15:55:00,32.89,32.9,32.84,32.85,719400.0,27.4498,27.4582,27.4081,27.4164,719400.0
2008-02-26 09:30:00,32.75,32.83,32.75,32.8,130700.0,27.333,27.3998,27.333,27.3747,130700.0
2008-02-26 09:35:00,32.8,32.87,32.79,32.85,107600.0,27.3747,27.4331,27.3664,27.4164,107600.0
2008-02-26 09:40:00,32.85,32.9,32.82,32.87,93500.0,27.4164,27.4582,27.3914,27.4331,93500.0
2008-02-26 09:45:00,32.87,32.96,32.87,32.92,96800.0,27.4331,27.5082,27.4331,27.4749,96800.0
2008-02-26 09:50:00,32.92,32.95,32.91,32.93,63100.0,27.4749,27.4999,27.4665,27.4832,63100.0
2008-02-26 09:55:00,32.91,32.95,32.9,32.93,99000.0,27.4665,27.4999,27.4582,27.4832,99000.0
2008-02-26 10:00:00,32.93,32.93,32.72,32.8,181400.0,27.4832,27.4832,27.3079,27.3747,181400.0
2008-02-26 10:05:00,32.8,32.9,32.8,32.87,73900.0,27.3747,27.4582,27.3747,27.4331,73900.0
2008-02-26 10:10:00,32.87,32.92,32.84,32.84,163400.0,27.4331,27.4749,27.4081,27.4081,163400.0
2008-02-26 10:15:00,32.83,32.89,32.83,32.84,90200.0,27.3998,27.4498,27.3998,27.4081,90200.0
2008-02-26 10:20:00,32.85,32.87,32.83,32.86,74600.0,27.4164,27.4331,27.3998,27.4248,74600.0
2008-02-26 10:25:00,32.85,32.85,32.82,32.83,75400.0,27.4164,27.4164,27.3914,27.3998,75400.0
2008-02-26 10:30:00,32.83,32.85,32.8,32.84,97200.0,27.3998,27.4164,27.3747,27.4081,97200.0
2008-02-26 10:35:00,32.84,32.85,32.78,32.78,173000.0,27.4081,27.4164,27.358,27.358,173000.0
2008-02-26 10:40:00,32.78,32.8,32.74,32.79,256900.0,27.358,27.3747,27.3246,27.3664,256900.0
2008-02-26 10:45:00,32.79,32.81,32.76,32.8,65500.0,27.3664,27.3831,27.3413,27.3747,65500.0
2008-02-26 10:50:00,32.8,32.84,32.77,32.83,236200.0,27.3747,27.4081,27.3497,27.3998,236200.0
2008-02-26 10:55:00,32.83,32.84,32.79,32.8,172100.0,27.3998,27.4081,27.3664,27.3747,172100.0
2008-02-26 11:00:00,32.8,32.88,32.79,32.88,93800.0,27.3747,27.4415,27.3664,27.4415,93800.0
2008-02-26 11:05:00,32.89,32.92,32.87,32.87,123900.0,27.4498,27.4749,27.4331,27.4331,123900.0
2008-02-26 11:10:00,32.88,32.91,32.84,32.88,120100.0,27.4415,27.4665,27.4081,27.4415,120100.0
2008-02-26 11:15:00,32.87,32.93,32.86,32.89,82900.0,27.4331,27.4832,27.4248,27.4498,82900.0
2008-02-26 11:20:00,32.89,32.9,32.88,32.9,57400.0,27.4498,27.4582,27.4415,27.4582,57400.0
2008-02-26 11:25:00,32.9,32.91,32.89,32.9,121900.0,27.4582,27.4665,27.4498,27.4582,121900.0
2008-02-26 11:30:00,32.9,32.94,32.89,32.93,92700.0,27.4582,27.4916,27.4498,27.4832,92700.0
2008-02-26 11:35:00,32.94,32.97,32.93,32.93,140000.0,27.4916,27.5166,27.4832,27.4832,140000.0
2008-02-26 11:40:00,32.94,32.94,32.89,32.89,62100.0,27.4916,27.4916,27.4498,27.4498,62100.0
2008-02-26 11:45:00,32.89,32.99,32.88,32.99,152000.0,27.4498,27.5333,27.4415,27.5333,152000.0
2008-02-26 11:50:00,32.99,33.01,32.96,32.99,113800.0,27.5333,27.55,27.5082,27.5333,113800.0
2008-02-26 11:55:00,33.0,33.04,32.99,33.04,85500.0,27.5416,27.575,27.5333,27.575,85500.0
2008-02-26 12:00:00,33.04,33.05,33.01,33.03,83600.0,27.575,27.5834,27.55,27.5667,83600.0
2008-02-26 12:05:00,33.03,33.12,33.03,33.1,175100.0,27.5667,27.6418,27.5667,27.6251,175100.0
2008-02-26 12:10:00,33.08,33.14,33.04,33.05,84500.0,27.6084,27.6585,27.575,27.5834,84500.0
2008-02-26 12:15:00,33.06,33.12,33.01,33.11,94700.0,27.5917,27.6418,27.55,27.6334,94700.0
2008-02-26 12:20:00,33.11,33.2,33.11,33.19,111400.0,27.6334,27.7086,27.6334,27.7002,111400.0
2008-02-26 12:25:00,33.18,33.21,33.16,33.19,118100.0,27.6919,27.7169,27.6752,27.7002,118100.0
2008-02-26 12:30:00,33.18,33.21,33.12,33.14,261700.0,27.6919,27.7169,27.6418,27.6585,261700.0
2008-02-26 12:35:00,33.14,33.16,33.06,33.11,91800.0,27.6585,27.6752,27.5917,27.6334,91800.0
2008-02-26 12:40:00,33.11,33.13,33.07,33.13,58500.0,27.6334,27.6501,27.6001,27.6501,58500.0
2008-02-26 12:45:00,33.13,33.14,33.08,33.08,97200.0,27.6501,27.6585,27.6084,27.6084,97200.0
2008-02-26 12:50:00,33.08,33.13,33.07,33.09,147900.0,27.6084,27.6501,27.6001,27.6167,147900.0
2008-02-26 12:55:00,33.09,33.12,33.07,33.1,78500.0,27.6167,27.6418,27.6001,27.6251,78500.0
2008-02-26 13:00:00,33.1,33.15,33.1,33.15,103900.0,27.6251,27.6668,27.6251,27.6668,103900.0
2008-02-26 13:05:00,33.13,33.14,33.09,33.1,59600.0,27.6501,27.6585,27.6167,27.6251,59600.0
2008-02-26 13:10:00,33.1,33.12,33.09,33.11,98800.0,27.6251,27.6418,27.6167,27.6334,98800.0
2008-02-26 13:15:00,33.1,33.13,33.09,33.11,106200.0,27.6251,27.6501,27.6167,27.6334,106200.0
2008-02-26 13:20:00,33.11,33.14,33.07,33.09,215000.0,27.6334,27.6585,27.6001,27.6167,215000.0
2008-02-26 13:25:00,33.09,33.11,33.07,33.1,123800.0,27.6167,27.6334,27.6001,27.6251,123800.0
2008-02-26 13:30:00,33.1,33.13,33.08,33.08,76500.0,27.6251,27.6501,27.6084,27.6084,76500.0
2008-02-26 13:35:00,33.09,33.13,33.09,33.1,144400.0,27.6167,27.6501,27.6167,27.6251,144400.0
2008-02-26 13:40:00,33.11,33.15,33.07,33.13,155100.0,27.6334,27.6668,27.6001,27.6501,155100.0
2008-02-26 13:45:00,33.13,33.14,33.11,33.13,84400.0,27.6501,27.6585,27.6334,27.6501,84400.0
2008-02-26 13:50:00,33.12,33.15,33.1,33.11,74000.0,27.6418,27.6668,27.6251,27.6334,74000.0
2008-02-26 13:55:00,33.12,33.13,33.0,33.02,116600.0,27.6418,27.6501,27.5416,27.5583,116600.0
2008-02-26 14:00:00,33.02,33.08,33.0,33.04,62400.0,27.5583,27.6084,27.5416,27.575,62400.0
2008-02-26 14:05:00,33.03,33.03,33.0,33.01,71200.0,27.5667,27.5667,27.5416,27.55,71200.0
2008-02-26 14:10:00,33.01,33.04,32.99,33.02,58700.0,27.55,27.575,27.5333,27.5583,58700.0
2008-02-26 14:15:00,33.03,33.08,33.0,33.05,178600.0,27.5667,27.6084,27.5416,27.5834,178600.0
2008-02-26 14:20:00,33.06,33.08,33.03,33.07,69500.0,27.5917,27.6084,27.5667,27.6001,69500.0
2008-02-26 14:25:00,33.06,33.1,33.03,33.04,74300.0,27.5917,27.6251,27.5667,27.575,74300.0
2008-02-26 14:30:00,33.04,33.11,33.03,33.06,73000.0,27.575,27.6334,27.5667,27.5917,73000.0
2008-02-26 14:35:00,33.06,33.08,33.04,33.06,70300.0,27.5917,27.6084,27.575,27.5917,70300.0
2008-02-26 14:40:00,33.07,33.07,33.01,33.05,90700.0,27.6001,27.6001,27.55,27.5834,90700.0
2008-02-26 14:45:00,33.05,33.07,33.02,33.07,63800.0,27.5834,27.6001,27.5583,27.6001,63800.0
2008-02-26 14:50:00,33.07,33.09,33.03,33.08,127200.0,27.6001,27.6167,27.5667,27.6084,127200.0
2008-02-26 14:55:00,33.07,33.07,33.01,33.03,92300.0,27.6001,27.6001,27.55,27.5667,92300.0
2008-02-26 15:00:00,33.02,33.05,32.97,32.97,108800.0,27.5583,27.5834,27.5166,27.5166,108800.0
2008-02-26 15:05:00,32.97,32.99,32.92,32.96,94500.0,27.5166,27.5333,27.4749,27.5082,94500.0
2008-02-26 15:10:00,32.97,32.98,32.91,32.95,93300.0,27.5166,27.5249,27.4665,27.4999,93300.0
2008-02-26 15:15:00,32.95,32.96,32.83,32.89,265600.0,27.4999,27.5082,27.3998,27.4498,265600.0
2008-02-26 15:20:00,32.89,32.9,32.86,32.87,112800.0,27.4498,27.4582,27.4248,27.4331,112800.0
2008-02-26 15:25:00,32.87,32.89,32.81,32.89,196600.0,27.4331,27.4498,27.3831,27.4498,196600.0
2008-02-26 15:30:00,32.88,32.94,32.82,32.83,302300.0,27.4415,27.4916,27.3914,27.3998,302300.0
2008-02-26 15:35:00,32.83,32.92,32.83,32.89,164600.0,27.3998,27.4749,27.3998,27.4498,164600.0
2008-02-26 15:40:00,32.88,32.92,32.85,32.89,182700.0,27.4415,27.4749,27.4164,27.4498,182700.0
2008-02-26 15:45:00,32.89,32.89,32.81,32.83,195100.0,27.4498,27.4498,27.3831,27.3998,195100.0
2008-02-26 15:50:00,32.83,32.89,32.8,32.89,290700.0,27.3998,27.4498,27.3747,27.4498,290700.0
2008-02-26 15:55:00,32.88,32.95,32.87,32.93,344300.0,27.4415,27.4999,27.4331,27.4832,344300.0
2008-02-27 09:30:00,32.76,33.03,32.76,32.95,221800.0,27.3413,27.5667,27.3413,27.4999,221800.0
2008-02-27 09:35:00,32.95,32.97,32.86,32.86,112600.0,27.4999,27.5166,27.4248,27.4248,112600.0
2008-02-27 09:40:00,32.86,32.91,32.83,32.88,96600.0,27.4248,27.4665,27.3998,27.4415,96600.0
2008-02-27 09:45:00,32.89,32.9,32.8,32.86,144000.0,27.4498,27.4582,27.3747,27.4248,144000.0
2008-02-27 09:50:00,32.87,32.88,32.8,32.85,115000.0,27.4331,27.4415,27.3747,27.4164,115000.0
2008-02-27 09:55:00,32.84,32.86,32.75,32.76,76800.0,27.4081,27.4248,27.333,27.3413,76800.0
2008-02-27 10:00:00,32.76,32.77,32.66,32.7,132400.0,27.3413,27.3497,27.2579,27.2913,132400.0
2008-02-27 10:05:00,32.7,32.78,32.67,32.75,84500.0,27.2913,27.358,27.2662,27.333,84500.0
2008-02-27 10:10:00,32.75,32.78,32.72,32.76,70100.0,27.333,27.358,27.3079,27.3413,70100.0
2008-02-27 10:15:00,32.76,32.81,32.76,32.79,49700.0,27.3413,27.3831,27.3413,27.3664,49700.0
2008-02-27 10:20:00,32.8,32.8,32.72,32.72,98900.0,27.3747,27.3747,27.3079,27.3079,98900.0
2008-02-27 10:25:00,32.72,32.74,32.62,32.62,60800.0,27.3079,27.3246,27.2245,27.2245,60800.0
2008-02-27 10:30:00,32.62,32.67,32.61,32.65,62400.0,27.2245,27.2662,27.2161,27.2495,62400.0
2008-02-27 10:35:00,32.66,32.73,32.65,32.72,59100.0,27.2579,27.3163,27.2495,27.3079,59100.0
2008-02-27 10:40:00,32.72,32.83,32.71,32.81,101600.0,27.3079,27.3998,27.2996,27.3831,101600.0
2008-02-27 10:45:00,32.81,32.94,32.81,32.89,146900.0,27.3831,27.4916,27.3831,27.4498,146900.0
2008-02-27 10:50:00,32.88,32.89,32.81,32.84,63500.0,27.4415,27.4498,27.3831,27.4081,63500.0
2008-02-27 10:55:00,32.83,32.88,32.83,32.87,64600.0,27.3998,27.4415,27.3998,27.4331,64600.0
2008-02-27 11:00:00,32.87,32.88,32.86,32.86,65100.0,27.4331,27.4415,27.4248,27.4248,65100.0
2008-02-27 11:05:00,32.86,32.9,32.86,32.86,76100.0,27.4248,27.4582,27.4248,27.4248,76100.0
2008-02-27 11:10:00,32.86,32.9,32.86,32.89,53500.0,27.4248,27.4582,27.4248,27.4498,53500.0
2008-02-27 11:15:00,32.89,32.94,32.87,32.94,88900.0,27.4498,27.4916,27.4331,27.4916,88900.0
2008-02-27 11:20:00,32.94,32.97,32.88,32.91,133400.0,27.4916,27.5166,27.4415,27.4665,133400.0
2008-02-27 11:25:00,32.9,32.95,32.87,32.89,188400.0,27.4582,27.4999,27.4331,27.4498,188400.0
2008-02-27 11:30:00,32.9,32.93,32.88,32.9,71800.0,27.4582,27.4832,27.4415,27.4582,71800.0
2008-02-27 11:35:00,32.89,33.0,32.89,32.98,57200.0,27.4498,27.5416,27.4498,27.5249,57200.0
2008-02-27 11:40:00,32.97,33.08,32.97,33.06,93400.0,27.5166,27.6084,27.5166,27.5917,93400.0
2008-02-27 11:45:00,33.06,33.06,33.0,33.04,56500.0,27.5917,27.5917,27.5416,27.575,56500.0
2008-02-27 11:50:00,33.04,33.06,33.0,33.06,321100.0,27.575,27.5917,27.5416,27.5917,321100.0
2008-02-27 11:55:00,33.05,33.1,33.05,33.1,94700.0,27.5834,27.6251,27.5834,27.6251,94700.0
2008-02-27 12:00:00,33.1,33.1,33.02,33.06,131800.0,27.6251,27.6251,27.5583,27.5917,131800.0
2008-02-27 12:05:00,33.06,33.09,33.04,33.09,106000.0,27.5917,27.6167,27.575,27.6167,106000.0
2008-02-27 12:10:00,33.1,33.15,33.07,33.07,58300.0,27.6251,27.6668,27.6001,27.6001,58300.0
2008-02-27 12:15:00,33.06,33.08,33.03,33.06,98600.0,27.5917,27.6084,27.5667,27.5917,98600.0
2008-02-27 12:20:00,33.07,33.11,33.05,33.05,97700.0,27.6001,27.6334,27.5834,27.5834,97700.0
2008-02-27 12:25:00,33.05,33.1,33.03,33.04,207200.0,27.5834,27.6251,27.5667,27.575,207200.0
2008-02-27 12:30:00,33.04,33.06,33.02,33.03,87700.0,27.575,27.5917,27.5583,27.5667,87700.0
2008-02-27 12:35:00,33.03,33.04,33.0,33.02,79800.0,27.5667,27.575,27.5416,27.5583,79800.0
2008-02-27 12:40:00,33.02,33.07,33.01,33.07,113200.0,27.5583,27.6001,27.55,27.6001,113200.0
2008-02-27 12:45:00,33.06,33.09,33.06,33.06,71300.0,27.5917,27.6167,27.5917,27.5917,71300.0
2008-02-27 12:50:00,33.06,33.1,33.04,33.07,84500.0,27.5917,27.6251,27.575,27.6001,84500.0
2008-02-27 12:55:00,33.06,33.12,33.03,33.11,194200.0,27.5917,27.6418,27.5667,27.6334,194200.0
2008-02-27 13:00:00,33.11,33.13,33.07,33.11,141000.0,27.6334,27.6501,27.6001,27.6334,141000.0
2008-02-27 13:05:00,33.1,33.18,33.1,33.17,118200.0,27.6251,27.6919,27.6251,27.6835,118200.0
2008-02-27 13:10:00,33.17,33.19,33.15,33.18,115900.0,27.6835,27.7002,27.6668,27.6919,115900.0
2008-02-27 13:15:00,33.19,33.19,33.12,33.14,84800.0,27.7002,27.7002,27.6418,27.6585,84800.0
2008-02-27 13:20:00,33.15,33.2,33.15,33.19,107200.0,27.6668,27.7086,27.6668,27.7002,107200.0
2008-02-27 13:25:00,33.18,33.18,33.15,33.17,71300.0,27.6919,27.6919,27.6668,27.6835,71300.0
2008-02-27 13:30:00,33.18,33.2,33.12,33.12,45500.0,27.6919,27.7086,27.6418,27.6418,45500.0
2008-02-27 13:35:00,33.12,33.18,33.09,33.15,184200.0,27.6418,27.6919,27.6167,27.6668,184200.0
2008-02-27 13:40:00,33.14,33.16,33.11,33.14,117800.0,27.6585,27.6752,27.6334,27.6585,117800.0
2008-02-27 13:45:00,33.14,33.16,33.11,33.14,75700.0,27.6585,27.6752,27.6334,27.6585,75700.0
2008-02-27 13:50:00,33.14,33.17,33.12,33.13,67100.0,27.6585,27.6835,27.6418,27.6501,67100.0
2008-02-27 13:55:00,33.13,33.16,33.12,33.14,45200.0,27.6501,27.6752,27.6418,27.6585,45200.0
2008-02-27 14:00:00,33.13,33.15,33.1,33.11,164500.0,27.6501,27.6668,27.6251,27.6334,164500.0
2008-02-27 14:05:00,33.1,33.14,33.09,33.11,153700.0,27.6251,27.6585,27.6167,27.6334,153700.0
2008-02-27 14:10:00,33.11,33.15,33.09,33.13,230200.0,27.6334,27.6668,27.6167,27.6501,230200.0
2008-02-27 14:15:00,33.13,33.17,33.12,33.13,196200.0,27.6501,27.6835,27.6418,27.6501,196200.0
2008-02-27 14:20:00,33.12,33.15,33.03,33.13,250200.0,27.6418,27.6668,27.5667,27.6501,250200.0
2008-02-27 14:25:00,33.13,33.18,33.13,33.15,157200.0,27.6501,27.6919,27.6501,27.6668,157200.0
2008-02-27 14:30:00,33.15,33.16,33.12,33.12,47500.0,27.6668,27.6752,27.6418,27.6418,47500.0
2008-02-27 14:35:00,33.13,33.16,33.12,33.13,169100.0,27.6501,27.6752,27.6418,27.6501,169100.0
2008-02-27 14:40:00,33.13,33.21,33.12,33.2,130800.0,27.6501,27.7169,27.6418,27.7086,130800.0
2008-02-27 14:45:00,33.2,33.22,33.16,33.2,109400.0,27.7086,27.7252,27.6752,27.7086,109400.0
2008-02-27 14:50:00,33.2,33.2,33.16,33.17,136700.0,27.7086,27.7086,27.6752,27.6835,136700.0
2008-02-27 14:55:00,33.17,33.21,33.13,33.18,106600.0,27.6835,27.7169,27.6501,27.6919,106600.0
2008-02-27 15:00:00,33.17,33.22,33.16,33.2,88900.0,27.6835,27.7252,27.6752,27.7086,88900.0
2008-02-27 15:05:00,33.2,33.2,33.12,33.13,59200.0,27.7086,27.7086,27.6418,27.6501,59200.0
2008-02-27 15:10:00,33.13,33.17,33.11,33.13,106000.0,27.6501,27.6835,27.6334,27.6501,106000.0
2008-02-27 15:15:00,33.13,33.21,33.13,33.2,58000.0,27.6501,27.7169,27.6501,27.7086,58000.0
2008-02-27 15:20:00,33.21,33.22,33.16,33.17,98800.0,27.7169,27.7252,27.6752,27.6835,98800.0
2008-02-27 15:25:00,33.17,33.23,33.15,33.21,107600.0,27.6835,27.7336,27.6668,27.7169,107600.0
2008-02-27 15:30:00,33.22,33.23,33.15,33.15,99000.0,27.7252,27.7336,27.6668,27.6668,99000.0
2008-02-27 15:35:00,33.15,33.2,33.15,33.16,159100.0,27.6668,27.7086,27.6668,27.6752,159100.0
2008-02-27 15:40:00,33.15,33.16,33.11,33.15,293400.0,27.6668,27.6752,27.6334,27.6668,293400.0
2008-02-27 15:45:00,33.15,33.18,33.1,33.16,292900.0,27.6668,27.6919,27.6251,27.6752,292900.0
2008-02-27 15:50:00,33.16,33.17,33.11,33.13,332700.0,27.6752,27.6835,27.6334,27.6501,332700.0
2008-02-27 15:55:00,33.13,33.13,33.08,33.1,415300.0,27.6501,27.6501,27.6084,27.6251,415300.0
2008-02-28 09:30:00,32.93,33.07,32.9,32.98,336400.0,27.4832,27.6001,27.4582,27.5249,336400.0
2008-02-28 09:35:00,32.96,33.02,32.85,32.91,145800.0,27.5082,27.5583,27.4164,27.4665,145800.0
2008-02-28 09:40:00,32.91,33.02,32.86,32.87,161900.0,27.4665,27.5583,27.4248,27.4331,161900.0
2008-02-28 09:45:00,32.86,32.97,32.82,32.95,105600.0,27.4248,27.5166,27.3914,27.4999,105600.0
2008-02-28 09:50:00,32.95,33.04,32.91,33.0,149900.0,27.4999,27.575,27.4665,27.5416,149900.0
2008-02-28 09:55:00,33.0,33.04,32.96,32.99,132000.0,27.5416,27.575,27.5082,27.5333,132000.0
2008-02-28 10:00:00,33.0,33.06,32.99,33.0,120200.0,27.5416,27.5917,27.5333,27.5416,120200.0
2008-02-28 10:05:00,33.0,33.05,32.97,33.04,162100.0,27.5416,27.5834,27.5166,27.575,162100.0
2008-02-28 10:10:00,33.03,33.07,33.03,33.04,69200.0,27.5667,27.6001,27.5667,27.575,69200.0
2008-02-28 10:15:00,33.04,33.11,33.01,33.05,143300.0,27.575,27.6334,27.55,27.5834,143300.0
2008-02-28 10:20:00,33.06,33.14,33.05,33.14,125400.0,27.5917,27.6585,27.5834,27.6585,125400.0
2008-02-28 10:25:00,33.15,33.18,33.13,33.17,167400.0,27.6668,27.6919,27.6501,27.6835,167400.0
2008-02-28 10:30:00,33.17,33.17,33.09,33.09,77600.0,27.6835,27.6835,27.6167,27.6167,77600.0
2008-02-28 10:35:00,33.09,33.17,33.08,33.17,94200.0,27.6167,27.6835,27.6084,27.6835,94200.0
2008-02-28 10:40:00,33.17,33.19,33.16,33.17,88100.0,27.6835,27.7002,27.6752,27.6835,88100.0
2008-02-28 10:45:00,33.18,33.18,33.1,33.11,57500.0,27.6919,27.6919,27.6251,27.6334,57500.0
2008-02-28 10:50:00,33.11,33.17,33.1,33.15,219900.0,27.6334,27.6835,27.6251,27.6668,219900.0
2008-02-28 10:55:00,33.15,33.16,33.11,33.11,72600.0,27.6668,27.6752,27.6334,27.6334,72600.0
2008-02-28 11:00:00,33.11,33.15,33.06,33.06,325800.0,27.6334,27.6668,27.5917,27.5917,325800.0
2008-02-28 11:05:00,33.06,33.13,33.05,33.09,152100.0,27.5917,27.6501,27.5834,27.6167,152100.0
2008-02-28 11:10:00,33.09,33.1,33.01,33.02,185200.0,27.6167,27.6251,27.55,27.5583,185200.0
2008-02-28 11:15:00,33.01,33.04,33.0,33.03,81200.0,27.55,27.575,27.5416,27.5667,81200.0
2008-02-28 11:20:00,33.03,33.07,33.03,33.04,63600.0,27.5667,27.6001,27.5667,27.575,63600.0
2008-02-28 11:25:00,33.04,33.1,33.01,33.09,97200.0,27.575,27.6251,27.55,27.6167,97200.0
2008-02-28 11:30:00,33.09,33.09,33.01,33.05,127600.0,27.6167,27.6167,27.55,27.5834,127600.0
2008-02-28 11:35:00,33.06,33.06,32.97,33.0,90400.0,27.5917,27.5917,27.5166,27.5416,90400.0
2008-02-28 11:40:00,32.99,33.0,32.94,32.99,44000.0,27.5333,27.5416,27.4916,27.5333,44000.0
2008-02-28 11:45:00,32.99,33.02,32.93,32.94,88000.0,27.5333,27.5583,27.4832,27.4916,88000.0
2008-02-28 11:50:00,32.93,32.95,32.9,32.93,38500.0,27.4832,27.4999,27.4582,27.4832,38500.0
2008-02-28 11:55:00,32.92,32.97,32.91,32.97,268600.0,27.4749,27.5166,27.4665,27.5166,268600.0
2008-02-28 12:00:00,32.97,32.97,32.94,32.96,21800.0,27.5166,27.5166,27.4916,27.5082,21800.0
2008-02-28 12:05:00,32.96,32.97,32.88,32.89,68900.0,27.5082,27.5166,27.4415,27.4498,68900.0
2008-02-28 12:10:00,32.89,32.9,32.85,32.85,30700.0,27.4498,27.4582,27.4164,27.4164,30700.0
2008-02-28 12:15:00,32.85,32.86,32.84,32.86,35700.0,27.4164,27.4248,27.4081,27.4248,35700.0
2008-02-28 12:20:00,32.86,32.94,32.86,32.92,87500.0,27.4248,27.4916,27.4248,27.4749,87500.0
2008-02-28 12:25:00,32.92,32.95,32.91,32.92,62800.0,27.4749,27.4999,27.4665,27.4749,62800.0
2008-02-28 12:30:00,32.93,32.94,32.9,32.92,62000.0,27.4832,27.4916,27.4582,27.4749,62000.0
2008-02-28 12:35:00,32.93,32.95,32.89,32.92,96900.0,27.4832,27.4999,27.4498,27.4749,96900.0
2008-02-28 12:40:00,32.92,33.0,32.91,32.98,132800.0,27.4749,27.5416,27.4665,27.5249,132800.0
2008-02-28 12:45:00,32.99,33.03,32.99,33.01,99500.0,27.5333,27.5667,27.5333,27.55,99500.0
2008-02-28 12:50:00,33.01,33.01,32.98,32.98,41100.0,27.55,27.55,27.5249,27.5249,41100.0
2008-02-28 12:55:00,32.98,33.0,32.97,32.97,59300.0,27.5249,27.5416,27.5166,27.5166,59300.0
2008-02-28 13:00:00,32.97,32.97,32.94,32.96,87800.0,27.5166,27.5166,27.4916,27.5082,87800.0
2008-02-28 13:05:00,32.96,33.04,32.94,33.04,46400.0,27.5082,27.575,27.4916,27.575,46400.0
2008-02-28 13:10:00,33.04,33.04,33.0,33.0,72600.0,27.575,27.575,27.5416,27.5416,72600.0
2008-02-28 13:15:00,33.0,33.02,32.97,32.97,50000.0,27.5416,27.5583,27.5166,27.5166,50000.0
2008-02-28 13:20:00,32.97,32.98,32.9,32.91,74200.0,27.5166,27.5249,27.4582,27.4665,74200.0
2008-02-28 13:25:00,32.91,32.95,32.85,32.85,105300.0,27.4665,27.4999,27.4164,27.4164,105300.0
2008-02-28 13:30:00,32.85,32.89,32.84,32.84,74100.0,27.4164,27.4498,27.4081,27.4081,74100.0
2008-02-28 13:35:00,32.83,32.84,32.78,32.79,92800.0,27.3998,27.4081,27.358,27.3664,92800.0
2008-02-28 13:40:00,32.78,32.85,32.76,32.82,91500.0,27.358,27.4164,27.3413,27.3914,91500.0
2008-02-28 13:45:00,32.83,32.89,32.83,32.86,77700.0,27.3998,27.4498,27.3998,27.4248,77700.0
2008-02-28 13:50:00,32.86,32.87,32.82,32.83,73800.0,27.4248,27.4331,27.3914,27.3998,73800.0
2008-02-28 13:55:00,32.82,32.83,32.78,32.8,121400.0,27.3914,27.3998,27.358,27.3747,121400.0
2008-02-28 14:00:00,32.8,32.81,32.77,32.81,78900.0,27.3747,27.3831,27.3497,27.3831,78900.0
2008-02-28 14:05:00,32.8,32.82,32.79,32.82,55300.0,27.3747,27.3914,27.3664,27.3914,55300.0
2008-02-28 14:10:00,32.82,32.82,32.79,32.81,32900.0,27.3914,27.3914,27.3664,27.3831,32900.0
2008-02-28 14:15:00,32.81,32.85,32.77,32.85,147100.0,27.3831,27.4164,27.3497,27.4164,147100.0
2008-02-28 14:20:00,32.86,32.89,32.82,32.84,78800.0,27.4248,27.4498,27.3914,27.4081,78800.0
2008-02-28 14:25:00,32.85,32.88,32.84,32.84,128700.0,27.4164,27.4415,27.4081,27.4081,128700.0
2008-02-28 14:30:00,32.83,32.84,32.79,32.82,86700.0,27.3998,27.4081,27.3664,27.3914,86700.0
2008-02-28 14:35:00,32.82,32.85,32.8,32.8,55600.0,27.3914,27.4164,27.3747,27.3747,55600.0
2008-02-28 14:40:00,32.8,32.81,32.78,32.79,80000.0,27.3747,27.3831,27.358,27.3664,80000.0
2008-02-28 14:45:00,32.79,32.84,32.77,32.77,116200.0,27.3664,27.4081,27.3497,27.3497,116200.0
2008-02-28 14:50:00,32.78,32.82,32.78,32.79,92600.0,27.358,27.3914,27.358,27.3664,92600.0
2008-02-28 14:55:00,32.8,32.81,32.75,32.81,65200.0,27.3747,27.3831,27.333,27.3831,65200.0
2008-02-28 15:00:00,32.81,32.82,32.75,32.76,126200.0,27.3831,27.3914,27.333,27.3413,126200.0
2008-02-28 15:05:00,32.75,32.76,32.7,32.71,86200.0,27.333,27.3413,27.2913,27.2996,86200.0
2008-02-28 15:10:00,32.71,32.72,32.68,32.69,66600.0,27.2996,27.3079,27.2746,27.2829,66600.0
2008-02-28 15:15:00,32.69,32.7,32.65,32.67,74200.0,27.2829,27.2913,27.2495,27.2662,74200.0
2008-02-28 15:20:00,32.66,32.68,32.62,32.64,151200.0,27.2579,27.2746,27.2245,27.2412,151200.0
2008-02-28 15:25:00,32.65,32.65,32.61,32.64,200900.0,27.2495,27.2495,27.2161,27.2412,200900.0
2008-02-28 15:30:00,32.64,32.66,32.6,32.63,234600.0,27.2412,27.2579,27.2078,27.2328,234600.0
2008-02-28 15:35:00,32.64,32.64,32.59,32.6,122700.0,27.2412,27.2412,27.1994,27.2078,122700.0
2008-02-28 15:40:00,32.6,32.67,32.6,32.63,311800.0,27.2078,27.2662,27.2078,27.2328,311800.0
2008-02-28 15:45:00,32.64,32.69,32.55,32.57,406100.0,27.2412,27.2829,27.1661,27.1828,406100.0
2008-02-28 15:50:00,32.58,32.61,32.5,32.51,535600.0,27.1911,27.2161,27.1243,27.1327,535600.0
2008-02-28 15:55:00,32.51,32.55,32.44,32.54,754500.0,27.1327,27.1661,27.0743,27.1577,754500.0
2008-02-29 09:30:00,32.13,32.85,32.13,32.59,299200.0,26.8155,27.4164,26.8155,27.1994,299200.0
2008-02-29 09:35:00,32.6,32.66,32.5,32.52,206600.0,27.2078,27.2579,27.1243,27.141,206600.0
2008-02-29 09:40:00,32.57,32.57,32.39,32.4,136600.0,27.1828,27.1828,27.0325,27.0409,136600.0
2008-02-29 09:45:00,32.41,32.54,32.4,32.43,213500.0,27.0492,27.1577,27.0409,27.0659,213500.0
2008-02-29 09:50:00,32.44,32.48,32.39,32.4,188400.0,27.0743,27.1076,27.0325,27.0409,188400.0
2008-02-29 09:55:00,32.4,32.47,32.4,32.45,136600.0,27.0409,27.0993,27.0409,27.0826,136600.0
2008-02-29 10:00:00,32.45,32.47,32.42,32.45,143500.0,27.0826,27.0993,27.0576,27.0826,143500.0
2008-02-29 10:05:00,32.45,32.48,32.44,32.45,145400.0,27.0826,27.1076,27.0743,27.0826,145400.0
2008-02-29 10:10:00,32.45,32.46,32.32,32.32,163100.0,27.0826,27.091,26.9741,26.9741,163100.0
2008-02-29 10:15:00,32.32,32.33,32.24,32.33,121700.0,26.9741,26.9825,26.9073,26.9825,121700.0
2008-02-29 10:20:00,32.34,32.36,32.31,32.31,195200.0,26.9908,27.0075,26.9658,26.9658,195200.0
2008-02-29 10:25:00,32.31,32.31,32.21,32.23,140500.0,26.9658,26.9658,26.8823,26.899,140500.0
2008-02-29 10:30:00,32.22,32.25,32.13,32.25,185900.0,26.8906,26.9157,26.8155,26.9157,185900.0
2008-02-29 10:35:00,32.26,32.3,32.25,32.29,121100.0,26.924,26.9574,26.9157,26.9491,121100.0
2008-02-29 10:40:00,32.29,32.31,32.21,32.24,181700.0,26.9491,26.9658,26.8823,26.9073,181700.0
2008-02-29 10:45:00,32.24,32.3,32.23,32.26,471100.0,26.9073,26.9574,26.899,26.924,471100.0
2008-02-29 10:50:00,32.27,32.39,32.24,32.38,154800.0,26.9324,27.0325,26.9073,27.0242,154800.0
2008-02-29 10:55:00,32.39,32.43,32.39,32.42,110700.0,27.0325,27.0659,27.0325,27.0576,110700.0
2008-02-29 11:00:00,32.42,32.43,32.32,32.34,155700.0,27.0576,27.0659,26.9741,26.9908,155700.0
2008-02-29 11:05:00,32.34,32.42,32.34,32.42,59500.0,26.9908,27.0576,26.9908,27.0576,59500.0
2008-02-29 11:10:00,32.42,32.44,32.41,32.43,120900.0,27.0576,27.0743,27.0492,27.0659,120900.0
2008-02-29 11:15:00,32.43,32.45,32.36,32.37,143900.0,27.0659,27.0826,27.0075,27.0158,143900.0
2008-02-29 11:20:00,32.35,32.36,32.32,32.34,106800.0,26.9991,27.0075,26.9741,26.9908,106800.0
2008-02-29 11:25:00,32.35,32.37,32.34,32.36,61000.0,26.9991,27.0158,26.9908,27.0075,61000.0
2008-02-29 11:30:00,32.36,32.4,32.36,32.39,147400.0,27.0075,27.0409,27.0075,27.0325,147400.0
2008-02-29 11:35:00,32.39,32.43,32.39,32.43,97000.0,27.0325,27.0659,27.0325,27.0659,97000.0
2008-02-29 11:40:00,32.43,32.45,32.42,32.44,145700.0,27.0659,27.0826,27.0576,27.0743,145700.0
2008-02-29 11:45:00,32.45,32.45,32.44,32.45,42200.0,27.0826,27.0826,27.0743,27.0826,42200.0
2008-02-29 11:50:00,32.45,32.46,32.44,32.44,104500.0,27.0826,27.091,27.0743,27.0743,104500.0
2008-02-29 11:55:00,32.45,32.45,32.44,32.44,74200.0,27.0826,27.0826,27.0743,27.0743,74200.0
2008-02-29 12:00:00,32.45,32.48,32.44,32.47,131200.0,27.0826,27.1076,27.0743,27.0993,131200.0
2008-02-29 12:05:00,32.47,32.52,32.47,32.51,148700.0,27.0993,27.141,27.0993,27.1327,148700.0
2008-02-29 12:10:00,32.5,32.51,32.46,32.49,91300.0,27.1243,27.1327,27.091,27.116,91300.0
2008-02-29 12:15:00,32.48,32.49,32.41,32.43,82600.0,27.1076,27.116,27.0492,27.0659,82600.0
2008-02-29 12:20:00,32.43,32.47,32.42,32.46,53900.0,27.0659,27.0993,27.0576,27.091,53900.0
2008-02-29 12:25:00,32.46,32.56,32.46,32.55,108200.0,27.091,27.1744,27.091,27.1661,108200.0
2008-02-29 12:30:00,32.54,32.55,32.5,32.51,128600.0,27.1577,27.1661,27.1243,27.1327,128600.0
2008-02-29 12:35:00,32.51,32.51,32.46,32.46,72200.0,27.1327,27.1327,27.091,27.091,72200.0
2008-02-29 12:40:00,32.46,32.5,32.45,32.47,69000.0,27.091,27.1243,27.0826,27.0993,69000.0
2008-02-29 12:45:00,32.46,32.49,32.46,32.48,36600.0,27.091,27.116,27.091,27.1076,36600.0
2008-02-29 12:50:00,32.49,32.49,32.48,32.49,36500.0,27.116,27.116,27.1076,27.116,36500.0
2008-02-29 12:55:00,32.49,32.52,32.48,32.5,111500.0,27.116,27.141,27.1076,27.1243,111500.0
2008-02-29 13:00:00,32.5,32.52,32.5,32.52,39600.0,27.1243,27.141,27.1243,27.141,39600.0
2008-02-29 13:05:00,32.52,32.54,32.49,32.54,105100.0,27.141,27.1577,27.116,27.1577,105100.0
2008-02-29 13:10:00,32.54,32.58,32.51,32.58,206300.0,27.1577,27.1911,27.1327,27.1911,206300.0
2008-02-29 13:15:00,32.58,32.58,32.52,32.54,83800.0,27.1911,27.1911,27.141,27.1577,83800.0
2008-02-29 13:20:00,32.54,32.57,32.52,32.56,82300.0,27.1577,27.1828,27.141,27.1744,82300.0
2008-02-29 13:25:00,32.57,32.57,32.52,32.54,74800.0,27.1828,27.1828,27.141,27.1577,74800.0
2008-02-29 13:30:00,32.54,32.54,32.44,32.48,211800.0,27.1577,27.1577,27.0743,27.1076,211800.0
2008-02-29 13:35:00,32.49,32.49,32.44,32.46,118800.0,27.116,27.116,27.0743,27.091,118800.0
2008-02-29 13:40:00,32.46,32.48,32.45,32.47,55200.0,27.091,27.1076,27.0826,27.0993,55200.0
2008-02-29 13:45:00,32.47,32.48,32.4,32.45,143300.0,27.0993,27.1076,27.0409,27.0826,143300.0
2008-02-29 13:50:00,32.44,32.45,32.4,32.41,97300.0,27.0743,27.0826,27.0409,27.0492,97300.0
2008-02-29 13:55:00,32.42,32.42,32.36,32.37,129500.0,27.0576,27.0576,27.0075,27.0158,129500.0
2008-02-29 14:00:00,32.38,32.4,32.34,32.39,111200.0,27.0242,27.0409,26.9908,27.0325,111200.0
2008-02-29 14:05:00,32.39,32.4,32.38,32.39,76400.0,27.0325,27.0409,27.0242,27.0325,76400.0
2008-02-29 14:10:00,32.4,32.42,32.38,32.38,236600.0,27.0409,27.0576,27.0242,27.0242,236600.0
2008-02-29 14:15:00,32.38,32.43,32.38,32.43,179000.0,27.0242,27.0659,27.0242,27.0659,179000.0
2008-02-29 14:20:00,32.43,32.46,32.42,32.46,117200.0,27.0659,27.091,27.0576,27.091,117200.0
2008-02-29 14:25:00,32.45,32.46,32.36,32.38,126200.0,27.0826,27.091,27.0075,27.0242,126200.0
2008-02-29 14:30:00,32.38,32.43,32.34,32.36,179900.0,27.0242,27.0659,26.9908,27.0075,179900.0
2008-02-29 14:35:00,32.37,32.37,32.33,32.37,260300.0,27.0158,27.0158,26.9825,27.0158,260300.0
2008-02-29 14:40:00,32.37,32.43,32.36,32.42,167800.0,27.0158,27.0659,27.0075,27.0576,167800.0
2008-02-29 14:45:00,32.42,32.44,32.4,32.4,121400.0,27.0576,27.0743,27.0409,27.0409,121400.0
2008-02-29 14:50:00,32.4,32.44,32.4,32.44,71500.0,27.0409,27.0743,27.0409,27.0743,71500.0
2008-02-29 14:55:00,32.43,32.48,32.35,32.47,209900.0,27.0659,27.1076,26.9991,27.0993,209900.0
2008-02-29 15:00:00,32.47,32.48,32.42,32.43,334000.0,27.0993,27.1076,27.0576,27.0659,334000.0
2008-02-29 15:05:00,32.43,32.44,32.41,32.42,124900.0,27.0659,27.0743,27.0492,27.0576,124900.0
2008-02-29 15:10:00,32.42,32.45,32.41,32.44,158800.0,27.0576,27.0826,27.0492,27.0743,158800.0
2008-02-29 15:15:00,32.44,32.45,32.4,32.42,289500.0,27.0743,27.0826,27.0409,27.0576,289500.0
2008-02-29 15:20:00,32.43,32.5,32.41,32.48,165000.0,27.0659,27.1243,27.0492,27.1076,165000.0
2008-02-29 15:25:00,32.48,32.51,32.48,32.5,185400.0,27.1076,27.1327,27.1076,27.1243,185400.0
2008-02-29 15:30:00,32.49,32.5,32.44,32.46,173400.0,27.116,27.1243,27.0743,27.091,173400.0
2008-02-29 15:35:00,32.46,32.47,32.44,32.44,281500.0,27.091,27.0993,27.0743,27.0743,281500.0
2008-02-29 15:40:00,32.44,32.45,32.39,32.4,486900.0,27.0743,27.0826,27.0325,27.0409,486900.0
2008-02-29 15:45:00,32.4,32.41,32.33,32.33,434700.0,27.0409,27.0492,26.9825,26.9825,434700.0
2008-02-29 15:50:00,32.33,32.34,32.29,32.33,430600.0,26.9825,26.9908,26.9491,26.9825,430600.0
2008-02-29 15:55:00,32.33,32.44,32.31,32.4,802700.0,26.9825,27.0743,26.9658,27.0409,802700.0
2008-03-03 09:30:00,32.33,32.71,32.33,32.62,236600.0,26.9825,27.2996,26.9825,27.2245,236600.0
2008-03-03 09:35:00,32.62,32.63,32.46,32.51,214000.0,27.2245,27.2328,27.091,27.1327,214000.0
2008-03-03 09:40:00,32.51,32.54,32.44,32.45,279500.0,27.1327,27.1577,27.0743,27.0826,279500.0
2008-03-03 09:45:00,32.45,32.53,32.38,32.44,194100.0,27.0826,27.1494,27.0242,27.0743,194100.0
2008-03-03 09:50:00,32.44,32.53,32.4,32.49,195300.0,27.0743,27.1494,27.0409,27.116,195300.0
2008-03-03 09:55:00,32.5,32.5,32.35,32.36,72300.0,27.1243,27.1243,26.9991,27.0075,72300.0
2008-03-03 10:00:00,32.35,32.53,32.35,32.47,174700.0,26.9991,27.1494,26.9991,27.0993,174700.0
2008-03-03 10:05:00,32.49,32.57,32.45,32.52,157800.0,27.116,27.1828,27.0826,27.141,157800.0
2008-03-03 10:10:00,32.52,32.6,32.5,32.58,118500.0,27.141,27.2078,27.1243,27.1911,118500.0
2008-03-03 10:15:00,32.59,32.64,32.54,32.61,103500.0,27.1994,27.2412,27.1577,27.2161,103500.0
2008-03-03 10:20:00,32.61,32.71,32.61,32.63,194000.0,27.2161,27.2996,27.2161,27.2328,194000.0
2008-03-03 10:25:00,32.64,32.67,32.57,32.58,112300.0,27.2412,27.2662,27.1828,27.1911,112300.0
2008-03-03 10:30:00,32.57,32.58,32.45,32.46,87800.0,27.1828,27.1911,27.0826,27.091,87800.0
2008-03-03 10:35:00,32.46,32.46,32.4,32.45,107100.0,27.091,27.091,27.0409,27.0826,107100.0
2008-03-03 10:40:00,32.44,32.48,32.43,32.43,59500.0,27.0743,27.1076,27.0659,27.0659,59500.0
2008-03-03 10:45:00,32.43,32.45,32.4,32.45,38800.0,27.0659,27.0826,27.0409,27.0826,38800.0
2008-03-03 10:50:00,32.44,32.45,32.4,32.41,48700.0,27.0743,27.0826,27.0409,27.0492,48700.0
2008-03-03 10:55:00,32.41,32.42,32.33,32.35,195100.0,27.0492,27.0576,26.9825,26.9991,195100.0
2008-03-03 11:00:00,32.34,32.37,32.32,32.32,95200.0,26.9908,27.0158,26.9741,26.9741,95200.0
2008-03-03 11:05:00,32.33,32.41,32.32,32.36,117000.0,26.9825,27.0492,26.9741,27.0075,117000.0
2008-03-03 11:10:00,32.36,32.41,32.33,32.34,72000.0,27.0075,27.0492,26.9825,26.9908,72000.0
2008-03-03 11:15:00,32.35,32.35,32.3,32.3,137400.0,26.9991,26.9991,26.9574,26.9574,137400.0
2008-03-03 11:20:00,32.3,32.32,32.27,32.3,112100.0,26.9574,26.9741,26.9324,26.9574,112100.0
2008-03-03 11:25:00,32.3,32.43,32.3,32.4,115300.0,26.9574,27.0659,26.9574,27.0409,115300.0
2008-03-03 11:30:00,32.4,32.46,32.4,32.45,63800.0,27.0409,27.091,27.0409,27.0826,63800.0
2008-03-03 11:35:00,32.45,32.46,32.4,32.44,74300.0,27.0826,27.091,27.0409,27.0743,74300.0
2008-03-03 11:40:00,32.44,32.44,32.35,32.36,46200.0,27.0743,27.0743,26.9991,27.0075,46200.0
2008-03-03 11:45:00,32.37,32.38,32.32,32.34,39500.0,27.0158,27.0242,26.9741,26.9908,39500.0
2008-03-03 11:50:00,32.34,32.41,32.33,32.38,116500.0,26.9908,27.0492,26.9825,27.0242,116500.0
2008-03-03 11:55:00,32.38,32.42,32.37,32.41,136000.0,27.0242,27.0576,27.0158,27.0492,136000.0
2008-03-03 12:00:00,32.4,32.44,32.38,32.38,69500.0,27.0409,27.0743,27.0242,27.0242,69500.0
2008-03-03 12:05:00,32.38,32.4,32.36,32.4,50000.0,27.0242,27.0409,27.0075,27.0409,50000.0
2008-03-03 12:10:00,32.39,32.4,32.38,32.39,39400.0,27.0325,27.0409,27.0242,27.0325,39400.0
2008-03-03 12:15:00,32.39,32.4,32.34,32.38,85700.0,27.0325,27.0409,26.9908,27.0242,85700.0
2008-03-03 12:20:00,32.39,32.4,32.34,32.4,91600.0,27.0325,27.0409,26.9908,27.0409,91600.0
2008-03-03 12:25:00,32.4,32.4,32.35,32.35,66500.0,27.0409,27.0409,26.9991,26.9991,66500.0
2008-03-03 12:30:00,32.35,32.41,32.34,32.38,64500.0,26.9991,27.0492,26.9908,27.0242,64500.0
2008-03-03 12:35:00,32.38,32.39,32.36,32.37,41800.0,27.0242,27.0325,27.0075,27.0158,41800.0
2008-03-03 12:40:00,32.37,32.4,32.33,32.37,44300.0,27.0158,27.0409,26.9825,27.0158,44300.0
2008-03-03 12:45:00,32.36,32.37,32.3,32.33,101800.0,27.0075,27.0158,26.9574,26.9825,101800.0
2008-03-03 12:50:00,32.32,32.32,32.28,32.28,67700.0,26.9741,26.9741,26.9407,26.9407,67700.0
2008-03-03 12:55:00,32.28,32.28,32.25,32.27,107400.0,26.9407,26.9407,26.9157,26.9324,107400.0
2008-03-03 13:00:00,32.26,32.31,32.26,32.29,70600.0,26.924,26.9658,26.924,26.9491,70600.0
2008-03-03 13:05:00,32.29,32.31,32.26,32.28,51700.0,26.9491,26.9658,26.924,26.9407,51700.0
2008-03-03 13:10:00,32.28,32.29,32.27,32.27,40700.0,26.9407,26.9491,26.9324,26.9324,40700.0
2008-03-03 13:15:00,32.27,32.27,32.22,32.22,58000.0,26.9324,26.9324,26.8906,26.8906,58000.0
2008-03-03 13:20:00,32.21,32.23,32.2,32.22,40400.0,26.8823,26.899,26.874,26.8906,40400.0
2008-03-03 13:25:00,32.22,32.25,32.21,32.24,62400.0,26.8906,26.9157,26.8823,26.9073,62400.0
2008-03-03 13:30:00,32.24,32.28,32.23,32.27,54900.0,26.9073,26.9407,26.899,26.9324,54900.0
2008-03-03 13:35:00,32.27,32.32,32.26,32.31,49700.0,26.9324,26.9741,26.924,26.9658,49700.0
2008-03-03 13:40:00,32.31,32.34,32.27,32.34,87400.0,26.9658,26.9908,26.9324,26.9908,87400.0
2008-03-03 13:45:00,32.35,32.38,32.33,32.36,120400.0,26.9991,27.0242,26.9825,27.0075,120400.0
2008-03-03 13:50:00,32.35,32.36,32.28,32.29,144100.0,26.9991,27.0075,26.9407,26.9491,144100.0
2008-03-03 13:55:00,32.28,32.29,32.25,32.27,96900.0,26.9407,26.9491,26.9157,26.9324,96900.0
2008-03-03 14:00:00,32.27,32.27,32.22,32.22,93000.0,26.9324,26.9324,26.8906,26.8906,93000.0
2008-03-03 14:05:00,32.22,32.24,32.2,32.23,95600.0,26.8906,26.9073,26.874,26.899,95600.0
2008-03-03 14:10:00,32.22,32.28,32.21,32.26,53900.0,26.8906,26.9407,26.8823,26.924,53900.0
2008-03-03 14:15:00,32.25,32.26,32.2,32.2,71400.0,26.9157,26.924,26.874,26.874,71400.0
2008-03-03 14:20:00,32.2,32.25,32.2,32.22,49700.0,26.874,26.9157,26.874,26.8906,49700.0
2008-03-03 14:25:00,32.22,32.23,32.16,32.2,80200.0,26.8906,26.899,26.8406,26.874,80200.0
2008-03-03 14:30:00,32.19,32.29,32.19,32.23,54500.0,26.8656,26.9491,26.8656,26.899,54500.0
2008-03-03 14:35:00,32.22,32.25,32.15,32.18,83900.0,26.8906,26.9157,26.8322,26.8573,83900.0
2008-03-03 14:40:00,32.17,32.23,32.16,32.19,104300.0,26.8489,26.899,26.8406,26.8656,104300.0
2008-03-03 14:45:00,32.19,32.22,32.13,32.15,105500.0,26.8656,26.8906,26.8155,26.8322,105500.0
2008-03-03 14:50:00,32.15,32.21,32.13,32.15,109600.0,26.8322,26.8823,26.8155,26.8322,109600.0
2008-03-03 14:55:00,32.15,32.17,32.11,32.15,63600.0,26.8322,26.8489,26.7988,26.8322,63600.0
2008-03-03 15:00:00,32.14,32.19,32.12,32.17,165500.0,26.8239,26.8656,26.8072,26.8489,165500.0
2008-03-03 15:05:00,32.17,32.19,32.14,32.15,69600.0,26.8489,26.8656,26.8239,26.8322,69600.0
2008-03-03 15:10:00,32.16,32.2,32.14,32.17,65300.0,26.8406,26.874,26.8239,26.8489,65300.0
2008-03-03 15:15:00,32.17,32.23,32.16,32.21,86600.0,26.8489,26.899,26.8406,26.8823,86600.0
2008-03-03 15:20:00,32.21,32.25,32.2,32.2,119700.0,26.8823,26.9157,26.874,26.874,119700.0
2008-03-03 15:25:00,32.21,32.26,32.18,32.24,96000.0,26.8823,26.924,26.8573,26.9073,96000.0
2008-03-03 15:30:00,32.23,32.31,32.22,32.29,104300.0,26.899,26.9658,26.8906,26.9491,104300.0
2008-03-03 15:35:00,32.29,32.31,32.27,32.29,118300.0,26.9491,26.9658,26.9324,26.9491,118300.0
2008-03-03 15:40:00,32.29,32.35,32.26,32.32,139600.0,26.9491,26.9991,26.924,26.9741,139600.0
2008-03-03 15:45:00,32.33,32.35,32.29,32.32,132800.0,26.9825,26.9991,26.9491,26.9741,132800.0
2008-03-03 15:50:00,32.33,32.38,32.31,32.36,239800.0,26.9825,27.0242,26.9658,27.0075,239800.0
2008-03-03 15:55:00,32.37,32.38,32.34,32.37,195000.0,27.0158,27.0242,26.9908,27.0158,195000.0
2008-03-04 09:30:00,32.16,32.25,32.12,32.14,329800.0,26.8406,26.9157,26.8072,26.8239,329800.0
2008-03-04 09:35:00,32.14,32.15,32.01,32.05,262000.0,26.8239,26.8322,26.7154,26.7488,262000.0
2008-03-04 09:40:00,32.05,32.1,32.02,32.05,118600.0,26.7488,26.7905,26.7237,26.7488,118600.0
2008-03-04 09:45:00,32.05,32.09,31.92,32.0,192500.0,26.7488,26.7822,26.6403,26.707,192500.0
2008-03-04 09:50:00,32.0,32.09,31.94,32.07,119800.0,26.707,26.7822,26.657,26.7655,119800.0
2008-03-04 09:55:00,32.07,32.15,32.06,32.12,136000.0,26.7655,26.8322,26.7571,26.8072,136000.0
2008-03-04 10:00:00,32.11,32.12,32.01,32.06,121900.0,26.7988,26.8072,26.7154,26.7571,121900.0
2008-03-04 10:05:00,32.06,32.1,32.01,32.05,69300.0,26.7571,26.7905,26.7154,26.7488,69300.0
2008-03-04 10:10:00,32.06,32.09,32.03,32.07,89800.0,26.7571,26.7822,26.7321,26.7655,89800.0
2008-03-04 10:15:00,32.06,32.1,32.01,32.07,147100.0,26.7571,26.7905,26.7154,26.7655,147100.0
2008-03-04 10:20:00,32.08,32.13,32.06,32.08,126400.0,26.7738,26.8155,26.7571,26.7738,126400.0
2008-03-04 10:25:00,32.07,32.09,32.0,32.04,199700.0,26.7655,26.7822,26.707,26.7404,199700.0
2008-03-04 10:30:00,32.04,32.05,32.01,32.04,136700.0,26.7404,26.7488,26.7154,26.7404,136700.0
2008-03-04 10:35:00,32.03,32.05,31.94,32.0,188700.0,26.7321,26.7488,26.657,26.707,188700.0
2008-03-04 10:40:00,32.01,32.03,31.93,31.94,161200.0,26.7154,26.7321,26.6486,26.657,161200.0
2008-03-04 10:45:00,31.93,31.94,31.87,31.87,167900.0,26.6486,26.657,26.5985,26.5985,167900.0
2008-03-04 10:50:00,31.87,31.91,31.83,31.85,234100.0,26.5985,26.6319,26.5652,26.5818,234100.0
2008-03-04 10:55:00,31.86,31.89,31.84,31.84,176600.0,26.5902,26.6152,26.5735,26.5735,176600.0
2008-03-04 11:00:00,31.84,31.9,31.82,31.9,116800.0,26.5735,26.6236,26.5568,26.6236,116800.0
2008-03-04 11:05:00,31.9,31.91,31.84,31.88,157900.0,26.6236,26.6319,26.5735,26.6069,157900.0
2008-03-04 11:10:00,31.89,31.94,31.88,31.92,59500.0,26.6152,26.657,26.6069,26.6403,59500.0
2008-03-04 11:15:00,31.92,31.93,31.91,31.92,77800.0,26.6403,26.6486,26.6319,26.6403,77800.0
2008-03-04 11:20:00,31.92,31.98,31.92,31.95,96100.0,26.6403,26.6903,26.6403,26.6653,96100.0
2008-03-04 11:25:00,31.95,31.96,31.9,31.94,82600.0,26.6653,26.6737,26.6236,26.657,82600.0
2008-03-04 11:30:00,31.95,31.97,31.9,31.92,76600.0,26.6653,26.682,26.6236,26.6403,76600.0
2008-03-04 11:35:00,31.92,31.99,31.92,31.98,68300.0,26.6403,26.6987,26.6403,26.6903,68300.0
2008-03-04 11:40:00,31.98,32.0,31.9,31.9,77000.0,26.6903,26.707,26.6236,26.6236,77000.0
2008-03-04 11:45:00,31.91,31.96,31.9,31.93,66500.0,26.6319,26.6737,26.6236,26.6486,66500.0
2008-03-04 11:50:00,31.94,31.96,31.9,31.91,96100.0,26.657,26.6737,26.6236,26.6319,96100.0
2008-03-04 11:55:00,31.91,31.91,31.81,31.82,78200.0,26.6319,26.6319,26.5485,26.5568,78200.0
2008-03-04 12:00:00,31.82,31.83,31.8,31.81,115200.0,26.5568,26.5652,26.5401,26.5485,115200.0
2008-03-04 12:05:00,31.81,31.81,31.75,31.77,167800.0,26.5485,26.5485,26.4984,26.5151,167800.0
2008-03-04 12:10:00,31.77,31.81,31.76,31.77,79900.0,26.5151,26.5485,26.5067,26.5151,79900.0
2008-03-04 12:15:00,31.77,31.79,31.75,31.77,73400.0,26.5151,26.5318,26.4984,26.5151,73400.0
2008-03-04 12:20:00,31.77,31.82,31.77,31.78,69900.0,26.5151,26.5568,26.5151,26.5234,69900.0
2008-03-04 12:25:00,31.77,31.8,31.74,31.79,144900.0,26.5151,26.5401,26.49,26.5318,144900.0
2008-03-04 12:30:00,31.79,31.8,31.74,31.79,177600.0,26.5318,26.5401,26.49,26.5318,177600.0
2008-03-04 12:35:00,31.79,31.79,31.74,31.76,280100.0,26.5318,26.5318,26.49,26.5067,280100.0
2008-03-04 12:40:00,31.76,31.8,31.75,31.76,189900.0,26.5067,26.5401,26.4984,26.5067,189900.0
2008-03-04 12:45:00,31.76,31.78,31.71,31.72,162500.0,26.5067,26.5234,26.465,26.4734,162500.0
2008-03-04 12:50:00,31.72,31.72,31.63,31.64,182500.0,26.4734,26.4734,26.3982,26.4066,182500.0
2008-03-04 12:55:00,31.65,31.68,31.55,31.67,376400.0,26.4149,26.44,26.3315,26.4316,376400.0
2008-03-04 13:00:00,31.67,31.7,31.5,31.55,254500.0,26.4316,26.4567,26.2897,26.3315,254500.0
2008-03-04 13:05:00,31.56,31.64,31.55,31.62,125200.0,26.3398,26.4066,26.3315,26.3899,125200.0
2008-03-04 13:10:00,31.62,31.67,31.61,31.66,123500.0,26.3899,26.4316,26.3815,26.4233,123500.0
2008-03-04 13:15:00,31.67,31.73,31.67,31.72,123200.0,26.4316,26.4817,26.4316,26.4734,123200.0
2008-03-04 13:20:00,31.72,31.72,31.67,31.68,103200.0,26.4734,26.4734,26.4316,26.44,103200.0
2008-03-04 13:25:00,31.69,31.78,31.69,31.72,87800.0,26.4483,26.5234,26.4483,26.4734,87800.0
2008-03-04 13:30:00,31.72,31.73,31.58,31.59,171100.0,26.4734,26.4817,26.3565,26.3649,171100.0
2008-03-04 13:35:00,31.6,31.6,31.52,31.59,190000.0,26.3732,26.3732,26.3064,26.3649,190000.0
2008-03-04 13:40:00,31.59,31.68,31.59,31.65,110500.0,26.3649,26.44,26.3649,26.4149,110500.0
2008-03-04 13:45:00,31.65,31.68,31.6,31.6,121100.0,26.4149,26.44,26.3732,26.3732,121100.0
2008-03-04 13:50:00,31.61,31.61,31.57,31.58,154300.0,26.3815,26.3815,26.3482,26.3565,154300.0
2008-03-04 13:55:00,31.58,31.58,31.48,31.49,223500.0,26.3565,26.3565,26.273,26.2814,223500.0
2008-03-04 14:00:00,31.48,31.49,31.38,31.43,308000.0,26.273,26.2814,26.1896,26.2313,308000.0
2008-03-04 14:05:00,31.44,31.47,31.39,31.47,276400.0,26.2397,26.2647,26.1979,26.2647,276400.0
2008-03-04 14:10:00,31.47,31.5,31.41,31.45,188200.0,26.2647,26.2897,26.2146,26.248,188200.0
2008-03-04 14:15:00,31.45,31.5,31.39,31.5,171000.0,26.248,26.2897,26.1979,26.2897,171000.0
2008-03-04 14:20:00,31.49,31.51,31.44,31.49,309500.0,26.2814,26.2981,26.2397,26.2814,309500.0
2008-03-04 14:25:00,31.5,31.52,31.46,31.48,252800.0,26.2897,26.3064,26.2564,26.273,252800.0
2008-03-04 14:30:00,31.48,31.51,31.45,31.5,109300.0,26.273,26.2981,26.248,26.2897,109300.0
2008-03-04 14:35:00,31.5,31.51,31.48,31.49,119400.0,26.2897,26.2981,26.273,26.2814,119400.0
2008-03-04 14:40:00,31.49,31.59,31.49,31.57,152400.0,26.2814,26.3649,26.2814,26.3482,152400.0
2008-03-04 14:45:00,31.57,31.59,31.48,31.58,254300.0,26.3482,26.3649,26.273,26.3565,254300.0
2008-03-04 14:50:00,31.58,31.64,31.53,31.59,265300.0,26.3565,26.4066,26.3148,26.3649,265300.0
2008-03-04 14:55:00,31.58,31.61,31.45,31.53,245800.0,26.3565,26.3815,26.248,26.3148,245800.0
2008-03-04 15:00:00,31.53,31.7,31.47,31.68,318800.0,26.3148,26.4567,26.2647,26.44,318800.0
2008-03-04 15:05:00,31.67,31.72,31.61,31.69,1152000.0,26.4316,26.4734,26.3815,26.4483,1152000.0
2008-03-04 15:10:00,31.7,31.71,31.62,31.71,530700.0,26.4567,26.465,26.3899,26.465,530700.0
2008-03-04 15:15:00,31.71,31.82,31.7,31.8,301800.0,26.465,26.5568,26.4567,26.5401,301800.0
2008-03-04 15:20:00,31.8,31.81,31.68,31.68,199200.0,26.5401,26.5485,26.44,26.44,199200.0
2008-03-04 15:25:00,31.69,31.69,31.59,31.62,225800.0,26.4483,26.4483,26.3649,26.3899,225800.0
2008-03-04 15:30:00,31.61,31.75,31.6,31.74,259600.0,26.3815,26.4984,26.3732,26.49,259600.0
2008-03-04 15:35:00,31.74,31.8,31.73,31.76,256500.0,26.49,26.5401,26.4817,26.5067,256500.0
2008-03-04 15:40:00,31.76,31.91,31.74,31.82,314400.0,26.5067,26.6319,26.49,26.5568,314400.0
2008-03-04 15:45:00,31.83,31.87,31.73,31.8,283400.0,26.5652,26.5985,26.4817,26.5401,283400.0
2008-03-04 15:50:00,31.79,31.8,31.73,31.74,253200.0,26.5318,26.5401,26.4817,26.49,253200.0
2008-03-04 15:55:00,31.74,31.89,31.73,31.82,454200.0,26.49,26.6152,26.4817,26.5568,454200.0
2008-03-05 09:30:00,31.9,32.0,31.83,31.97,155600.0,26.6236,26.707,26.5652,26.682,155600.0
2008-03-05 09:35:00,31.96,32.03,31.94,32.01,64400.0,26.6737,26.7321,26.657,26.7154,64400.0
2008-03-05 09:40:00,32.01,32.03,31.92,31.94,115500.0,26.7154,26.7321,26.6403,26.657,115500.0
2008-03-05 09:45:00,31.94,32.03,31.93,32.0,133000.0,26.657,26.7321,26.6486,26.707,133000.0
2008-03-05 09:50:00,32.0,32.01,31.97,31.97,87900.0,26.707,26.7154,26.682,26.682,87900.0
2008-03-05 09:55:00,31.97,32.0,31.96,31.98,44800.0,26.682,26.707,26.6737,26.6903,44800.0
2008-03-05 10:00:00,31.98,32.15,31.98,32.11,188900.0,26.6903,26.8322,26.6903,26.7988,188900.0
2008-03-05 10:05:00,32.1,32.15,32.08,32.1,66100.0,26.7905,26.8322,26.7738,26.7905,66100.0
2008-03-05 10:10:00,32.09,32.1,32.02,32.05,63200.0,26.7822,26.7905,26.7237,26.7488,63200.0
2008-03-05 10:15:00,32.06,32.15,32.05,32.11,91000.0,26.7571,26.8322,26.7488,26.7988,91000.0
2008-03-05 10:20:00,32.1,32.12,32.05,32.06,108000.0,26.7905,26.8072,26.7488,26.7571,108000.0
2008-03-05 10:25:00,32.07,32.09,32.05,32.08,75200.0,26.7655,26.7822,26.7488,26.7738,75200.0
2008-03-05 10:30:00,32.08,32.1,32.01,32.02,82800.0,26.7738,26.7905,26.7154,26.7237,82800.0
2008-03-05 10:35:00,32.02,32.04,32.0,32.03,91300.0,26.7237,26.7404,26.707,26.7321,91300.0
2008-03-05 10:40:00,32.02,32.04,32.0,32.03,61300.0,26.7237,26.7404,26.707,26.7321,61300.0
2008-03-05 10:45:00,32.02,32.04,31.95,31.96,115700.0,26.7237,26.7404,26.6653,26.6737,115700.0
2008-03-05 10:50:00,31.96,32.0,31.96,31.99,61100.0,26.6737,26.707,26.6737,26.6987,61100.0
2008-03-05 10:55:00,31.99,32.03,31.98,31.99,75900.0,26.6987,26.7321,26.6903,26.6987,75900.0
2008-03-05 11:00:00,32.0,32.01,31.95,31.99,81600.0,26.707,26.7154,26.6653,26.6987,81600.0
2008-03-05 11:05:00,32.0,32.01,31.97,31.97,81300.0,26.707,26.7154,26.682,26.682,81300.0
2008-03-05 11:10:00,31.97,31.99,31.97,31.98,37800.0,26.682,26.6987,26.682,26.6903,37800.0
2008-03-05 11:15:00,31.98,32.03,31.97,31.98,63900.0,26.6903,26.7321,26.682,26.6903,63900.0
2008-03-05 11:20:00,31.99,32.02,31.97,31.99,40300.0,26.6987,26.7237,26.682,26.6987,40300.0
2008-03-05 11:25:00,31.98,32.06,31.98,32.05,41200.0,26.6903,26.7571,26.6903,26.7488,41200.0
2008-03-05 11:30:00,32.06,32.12,32.02,32.07,88900.0,26.7571,26.8072,26.7237,26.7655,88900.0
2008-03-05 11:35:00,32.07,32.08,32.03,32.07,34800.0,26.7655,26.7738,26.7321,26.7655,34800.0
2008-03-05 11:40:00,32.06,32.07,31.99,32.01,24400.0,26.7571,26.7655,26.6987,26.7154,24400.0
2008-03-05 11:45:00,32.01,32.02,31.94,31.94,62500.0,26.7154,26.7237,26.657,26.657,62500.0
2008-03-05 11:50:00,31.94,32.01,31.94,31.99,108200.0,26.657,26.7154,26.657,26.6987,108200.0
2008-03-05 11:55:00,31.99,32.03,31.99,32.01,20200.0,26.6987,26.7321,26.6987,26.7154,20200.0
2008-03-05 12:00:00,32.01,32.15,31.98,32.0,242200.0,26.7154,26.8322,26.6903,26.707,242200.0
2008-03-05 12:05:00,32.0,32.06,31.85,31.89,274800.0,26.707,26.7571,26.5818,26.6152,274800.0
2008-03-05 12:10:00,31.9,31.93,31.84,31.86,163000.0,26.6236,26.6486,26.5735,26.5902,163000.0
2008-03-05 12:15:00,31.86,31.91,31.83,31.89,111100.0,26.5902,26.6319,26.5652,26.6152,111100.0
2008-03-05 12:20:00,31.89,31.92,31.87,31.92,42300.0,26.6152,26.6403,26.5985,26.6403,42300.0
2008-03-05 12:25:00,31.92,31.92,31.77,31.84,112300.0,26.6403,26.6403,26.5151,26.5735,112300.0
2008-03-05 12:30:00,31.85,31.93,31.83,31.91,128900.0,26.5818,26.6486,26.5652,26.6319,128900.0
2008-03-05 12:35:00,31.91,31.95,31.87,31.91,126000.0,26.6319,26.6653,26.5985,26.6319,126000.0
2008-03-05 12:40:00,31.91,31.96,31.9,31.93,49900.0,26.6319,26.6737,26.6236,26.6486,49900.0
2008-03-05 12:45:00,31.94,31.99,31.91,31.92,84500.0,26.657,26.6987,26.6319,26.6403,84500.0
2008-03-05 12:50:00,31.92,31.93,31.87,31.93,46900.0,26.6403,26.6486,26.5985,26.6486,46900.0
2008-03-05 12:55:00,31.93,31.95,31.89,31.95,51000.0,26.6486,26.6653,26.6152,26.6653,51000.0
2008-03-05 13:00:00,31.94,31.98,31.94,31.97,37800.0,26.657,26.6903,26.657,26.682,37800.0
2008-03-05 13:05:00,31.97,32.0,31.92,32.0,60600.0,26.682,26.707,26.6403,26.707,60600.0
2008-03-05 13:10:00,31.99,32.0,31.91,31.94,60200.0,26.6987,26.707,26.6319,26.657,60200.0
2008-03-05 13:15:00,31.94,31.98,31.82,31.86,131800.0,26.657,26.6903,26.5568,26.5902,131800.0
2008-03-05 13:20:00,31.86,31.86,31.73,31.73,108600.0,26.5902,26.5902,26.4817,26.4817,108600.0
2008-03-05 13:25:00,31.74,31.79,31.73,31.74,111200.0,26.49,26.5318,26.4817,26.49,111200.0
2008-03-05 13:30:00,31.74,31.77,31.71,31.71,60100.0,26.49,26.5151,26.465,26.465,60100.0
2008-03-05 13:35:00,31.71,32.0,31.58,31.6,195100.0,26.465,26.707,26.3565,26.3732,195100.0
2008-03-05 13:40:00,31.63,31.65,31.55,31.62,107700.0,26.3982,26.4149,26.3315,26.3899,107700.0
2008-03-05 13:45:00,31.62,31.63,31.57,31.61,72900.0,26.3899,26.3982,26.3482,26.3815,72900.0
2008-03-05 13:50:00,31.62,31.64,31.59,31.62,81500.0,26.3899,26.4066,26.3649,26.3899,81500.0
2008-03-05 13:55:00,31.62,31.72,31.61,31.67,152500.0,26.3899,26.4734,26.3815,26.4316,152500.0
2008-03-05 14:00:00,31.68,31.71,31.6,31.69,130700.0,26.44,26.465,26.3732,26.4483,130700.0
2008-03-05 14:05:00,31.69,31.71,31.62,31.64,108800.0,26.4483,26.465,26.3899,26.4066,108800.0
2008-03-05 14:10:00,31.65,31.68,31.63,31.68,98500.0,26.4149,26.44,26.3982,26.44,98500.0
2008-03-05 14:15:00,31.68,31.71,31.68,31.69,52200.0,26.44,26.465,26.44,26.4483,52200.0
2008-03-05 14:20:00,31.69,31.7,31.65,31.68,36700.0,26.4483,26.4567,26.4149,26.44,36700.0
2008-03-05 14:25:00,31.68,31.73,31.67,31.69,68600.0,26.44,26.4817,26.4316,26.4483,68600.0
2008-03-05 14:30:00,31.68,31.68,31.65,31.66,43000.0,26.44,26.44,26.4149,26.4233,43000.0
2008-03-05 14:35:00,31.67,31.75,31.66,31.7,84700.0,26.4316,26.4984,26.4233,26.4567,84700.0
2008-03-05 14:40:00,31.7,31.74,31.68,31.72,81300.0,26.4567,26.49,26.44,26.4734,81300.0
2008-03-05 14:45:00,31.72,31.78,31.71,31.77,95800.0,26.4734,26.5234,26.465,26.5151,95800.0
2008-03-05 14:50:00,31.77,31.82,31.71,31.73,158700.0,26.5151,26.5568,26.465,26.4817,158700.0
2008-03-05 14:55:00,31.73,31.74,31.64,31.65,148600.0,26.4817,26.49,26.4066,26.4149,148600.0
2008-03-05 15:00:00,31.65,31.65,31.6,31.65,157000.0,26.4149,26.4149,26.3732,26.4149,157000.0
2008-03-05 15:05:00,31.65,31.66,31.6,31.6,177100.0,26.4149,26.4233,26.3732,26.3732,177100.0
2008-03-05 15:10:00,31.61,31.65,31.6,31.61,116200.0,26.3815,26.4149,26.3732,26.3815,116200.0
2008-03-05 15:15:00,31.62,31.62,31.52,31.54,142500.0,26.3899,26.3899,26.3064,26.3231,142500.0
2008-03-05 15:20:00,31.55,31.65,31.53,31.64,229300.0,26.3315,26.4149,26.3148,26.4066,229300.0
2008-03-05 15:25:00,31.64,31.67,31.6,31.64,294000.0,26.4066,26.4316,26.3732,26.4066,294000.0
2008-03-05 15:30:00,31.65,31.67,31.63,31.64,158900.0,26.4149,26.4316,26.3982,26.4066,158900.0
2008-03-05 15:35:00,31.65,31.65,31.59,31.59,201000.0,26.4149,26.4149,26.3649,26.3649,201000.0
2008-03-05 15:40:00,31.6,31.62,31.56,31.57,324300.0,26.3732,26.3899,26.3398,26.3482,324300.0
2008-03-05 15:45:00,31.57,31.61,31.56,31.57,297300.0,26.3482,26.3815,26.3398,26.3482,297300.0
2008-03-05 15:50:00,31.58,31.58,31.55,31.58,214400.0,26.3565,26.3565,26.3315,26.3565,214400.0
2008-03-05 15:55:00,31.58,31.64,31.55,31.6,726600.0,26.3565,26.4066,26.3315,26.3732,726600.0
2008-03-06 09:30:00,31.55,31.7,31.52,31.6,176100.0,26.3315,26.4567,26.3064,26.3732,176100.0
2008-03-06 09:35:00,31.6,31.74,31.56,31.67,88300.0,26.3732,26.49,26.3398,26.4316,88300.0
2008-03-06 09:40:00,31.67,31.67,31.5,31.54,133000.0,26.4316,26.4316,26.2897,26.3231,133000.0
2008-03-06 09:45:00,31.53,31.6,31.52,31.54,148200.0,26.3148,26.3732,26.3064,26.3231,148200.0
2008-03-06 09:50:00,31.54,31.56,31.5,31.52,89300.0,26.3231,26.3398,26.2897,26.3064,89300.0
2008-03-06 09:55:00,31.52,31.54,31.48,31.51,181600.0,26.3064,26.3231,26.273,26.2981,181600.0
2008-03-06 10:00:00,31.51,31.52,31.37,31.44,162500.0,26.2981,26.3064,26.1812,26.2397,162500.0
2008-03-06 10:05:00,31.44,31.49,31.44,31.47,61700.0,26.2397,26.2814,26.2397,26.2647,61700.0
2008-03-06 10:10:00,31.47,31.53,31.45,31.51,85700.0,26.2647,26.3148,26.248,26.2981,85700.0
2008-03-06 10:15:00,31.51,31.53,31.48,31.48,66500.0,26.2981,26.3148,26.273,26.273,66500.0
2008-03-06 10:20:00,31.49,31.56,31.48,31.53,78500.0,26.2814,26.3398,26.273,26.3148,78500.0
2008-03-06 10:25:00,31.53,31.57,31.52,31.52,104800.0,26.3148,26.3482,26.3064,26.3064,104800.0
2008-03-06 10:30:00,31.51,31.63,31.51,31.57,123000.0,26.2981,26.3982,26.2981,26.3482,123000.0
2008-03-06 10:35:00,31.57,31.58,31.5,31.5,73700.0,26.3482,26.3565,26.2897,26.2897,73700.0
2008-03-06 10:40:00,31.52,31.52,31.43,31.45,184500.0,26.3064,26.3064,26.2313,26.248,184500.0
2008-03-06 10:45:00,31.45,31.5,31.42,31.47,85700.0,26.248,26.2897,26.223,26.2647,85700.0
2008-03-06 10:50:00,31.48,31.53,31.45,31.47,85600.0,26.273,26.3148,26.248,26.2647,85600.0
2008-03-06 10:55:00,31.48,31.52,31.44,31.45,90900.0,26.273,26.3064,26.2397,26.248,90900.0
2008-03-06 11:00:00,31.44,31.48,31.36,31.37,86500.0,26.2397,26.273,26.1729,26.1812,86500.0
2008-03-06 11:05:00,31.37,31.41,31.35,31.39,71400.0,26.1812,26.2146,26.1646,26.1979,71400.0
2008-03-06 11:10:00,31.4,31.43,31.34,31.34,71200.0,26.2063,26.2313,26.1562,26.1562,71200.0
2008-03-06 11:15:00,31.34,31.4,31.33,31.38,50400.0,26.1562,26.2063,26.1479,26.1896,50400.0
2008-03-06 11:20:00,31.38,31.45,31.35,31.39,243900.0,26.1896,26.248,26.1646,26.1979,243900.0
2008-03-06 11:25:00,31.39,31.46,31.35,31.44,130100.0,26.1979,26.2564,26.1646,26.2397,130100.0
2008-03-06 11:30:00,31.44,31.49,31.44,31.44,115500.0,26.2397,26.2814,26.2397,26.2397,115500.0
2008-03-06 11:35:00,31.44,31.5,31.42,31.49,112000.0,26.2397,26.2897,26.223,26.2814,112000.0
2008-03-06 11:40:00,31.49,31.55,31.49,31.53,92300.0,26.2814,26.3315,26.2814,26.3148,92300.0
2008-03-06 11:45:00,31.52,31.53,31.45,31.47,49100.0,26.3064,26.3148,26.248,26.2647,49100.0
2008-03-06 11:50:00,31.47,31.47,31.37,31.41,74400.0,26.2647,26.2647,26.1812,26.2146,74400.0
2008-03-06 11:55:00,31.4,31.52,31.4,31.52,75800.0,26.2063,26.3064,26.2063,26.3064,75800.0
2008-03-06 12:00:00,31.51,31.52,31.41,31.41,99100.0,26.2981,26.3064,26.2146,26.2146,99100.0
2008-03-06 12:05:00,31.41,31.45,31.33,31.35,99400.0,26.2146,26.248,26.1479,26.1646,99400.0
2008-03-06 12:10:00,31.35,31.36,31.3,31.34,167400.0,26.1646,26.1729,26.1228,26.1562,167400.0
2008-03-06 12:15:00,31.34,31.39,31.33,31.38,222200.0,26.1562,26.1979,26.1479,26.1896,222200.0
2008-03-06 12:20:00,31.37,31.43,31.34,31.38,144900.0,26.1812,26.2313,26.1562,26.1896,144900.0
2008-03-06 12:25:00,31.38,31.43,31.36,31.43,84500.0,26.1896,26.2313,26.1729,26.2313,84500.0
2008-03-06 12:30:00,31.42,31.47,31.42,31.46,212500.0,26.223,26.2647,26.223,26.2564,212500.0
2008-03-06 12:35:00,31.45,31.47,31.43,31.44,847000.0,26.248,26.2647,26.2313,26.2397,847000.0
2008-03-06 12:40:00,31.45,31.52,31.44,31.51,73300.0,26.248,26.3064,26.2397,26.2981,73300.0
2008-03-06 12:45:00,31.51,31.51,31.48,31.5,51700.0,26.2981,26.2981,26.273,26.2897,51700.0
2008-03-06 12:50:00,31.5,31.51,31.49,31.49,32500.0,26.2897,26.2981,26.2814,26.2814,32500.0
2008-03-06 12:55:00,31.5,31.5,31.39,31.39,90700.0,26.2897,26.2897,26.1979,26.1979,90700.0
2008-03-06 13:00:00,31.39,31.45,31.36,31.38,108300.0,26.1979,26.248,26.1729,26.1896,108300.0
2008-03-06 13:05:00,31.38,31.43,31.35,31.35,119500.0,26.1896,26.2313,26.1646,26.1646,119500.0
2008-03-06 13:10:00,31.35,31.37,31.3,31.32,93100.0,26.1646,26.1812,26.1228,26.1395,93100.0
2008-03-06 13:15:00,31.32,31.37,31.32,31.34,55600.0,26.1395,26.1812,26.1395,26.1562,55600.0
2008-03-06 13:20:00,31.35,31.38,31.32,31.37,98100.0,26.1646,26.1896,26.1395,26.1812,98100.0
2008-03-06 13:25:00,31.38,31.38,31.33,31.36,58100.0,26.1896,26.1896,26.1479,26.1729,58100.0
2008-03-06 13:30:00,31.35,31.37,31.31,31.33,39100.0,26.1646,26.1812,26.1312,26.1479,39100.0
2008-03-06 13:35:00,31.34,31.38,31.3,31.37,43900.0,26.1562,26.1896,26.1228,26.1812,43900.0
2008-03-06 13:40:00,31.37,31.43,31.35,31.42,71900.0,26.1812,26.2313,26.1646,26.223,71900.0
2008-03-06 13:45:00,31.42,31.45,31.4,31.45,71200.0,26.223,26.248,26.2063,26.248,71200.0
2008-03-06 13:50:00,31.44,31.47,31.44,31.45,79800.0,26.2397,26.2647,26.2397,26.248,79800.0
2008-03-06 13:55:00,31.46,31.46,31.39,31.4,55700.0,26.2564,26.2564,26.1979,26.2063,55700.0
2008-03-06 14:00:00,31.39,31.47,31.39,31.43,48800.0,26.1979,26.2647,26.1979,26.2313,48800.0
2008-03-06 14:05:00,31.43,31.48,31.42,31.44,56100.0,26.2313,26.273,26.223,26.2397,56100.0
2008-03-06 14:10:00,31.44,31.45,31.39,31.4,38800.0,26.2397,26.248,26.1979,26.2063,38800.0
2008-03-06 14:15:00,31.4,31.45,31.38,31.44,58000.0,26.2063,26.248,26.1896,26.2397,58000.0
2008-03-06 14:20:00,31.44,31.45,31.37,31.37,115600.0,26.2397,26.248,26.1812,26.1812,115600.0
2008-03-06 14:25:00,31.37,31.38,31.34,31.36,58000.0,26.1812,26.1896,26.1562,26.1729,58000.0
2008-03-06 14:30:00,31.36,31.4,31.35,31.39,49100.0,26.1729,26.2063,26.1646,26.1979,49100.0
2008-03-06 14:35:00,31.4,31.44,31.39,31.43,74500.0,26.2063,26.2397,26.1979,26.2313,74500.0
2008-03-06 14:40:00,31.43,31.47,31.41,31.47,83900.0,26.2313,26.2647,26.2146,26.2647,83900.0
2008-03-06 14:45:00,31.47,31.5,31.43,31.44,47100.0,26.2647,26.2897,26.2313,26.2397,47100.0
2008-03-06 14:50:00,31.44,31.46,31.38,31.39,42700.0,26.2397,26.2564,26.1896,26.1979,42700.0
2008-03-06 14:55:00,31.39,31.46,31.37,31.43,50400.0,26.1979,26.2564,26.1812,26.2313,50400.0
2008-03-06 15:00:00,31.43,31.43,31.34,31.35,122100.0,26.2313,26.2313,26.1562,26.1646,122100.0
2008-03-06 15:05:00,31.35,31.38,31.27,31.27,85100.0,26.1646,26.1896,26.0978,26.0978,85100.0
2008-03-06 15:10:00,31.27,31.32,31.27,31.28,184300.0,26.0978,26.1395,26.0978,26.1061,184300.0
2008-03-06 15:15:00,31.28,31.33,31.26,31.29,154000.0,26.1061,26.1479,26.0894,26.1145,154000.0
2008-03-06 15:20:00,31.3,31.35,31.25,31.35,311100.0,26.1228,26.1646,26.0811,26.1646,311100.0
2008-03-06 15:25:00,31.35,31.41,31.3,31.41,236100.0,26.1646,26.2146,26.1228,26.2146,236100.0
2008-03-06 15:30:00,31.4,31.4,31.3,31.3,223100.0,26.2063,26.2063,26.1228,26.1228,223100.0
2008-03-06 15:35:00,31.3,31.32,31.25,31.26,121100.0,26.1228,26.1395,26.0811,26.0894,121100.0
2008-03-06 15:40:00,31.27,31.32,31.24,31.31,306300.0,26.0978,26.1395,26.0727,26.1312,306300.0
2008-03-06 15:45:00,31.3,31.33,31.27,31.31,362400.0,26.1228,26.1479,26.0978,26.1312,362400.0
2008-03-06 15:50:00,31.31,31.31,31.21,31.24,321300.0,26.1312,26.1312,26.0477,26.0727,321300.0
2008-03-06 15:55:00,31.24,31.25,31.19,31.22,427500.0,26.0727,26.0811,26.031,26.0561,427500.0
2008-03-07 09:30:00,31.11,31.13,30.82,30.85,275800.0,25.9642,25.9809,25.7222,25.7473,275800.0
2008-03-07 09:35:00,30.85,31.02,30.78,31.01,296900.0,25.7473,25.8891,25.6888,25.8808,296900.0
2008-03-07 09:40:00,31.02,31.05,30.94,31.04,185600.0,25.8891,25.9142,25.8224,25.9058,185600.0
2008-03-07 09:45:00,31.05,31.08,30.94,30.96,213000.0,25.9142,25.9392,25.8224,25.8391,213000.0
2008-03-07 09:50:00,30.95,31.0,30.86,30.96,337400.0,25.8307,25.8724,25.7556,25.8391,337400.0
2008-03-07 09:55:00,30.97,31.06,30.97,31.0,153000.0,25.8474,25.9225,25.8474,25.8724,153000.0
2008-03-07 10:00:00,31.01,31.07,30.95,31.0,188700.0,25.8808,25.9309,25.8307,25.8724,188700.0
2008-03-07 10:05:00,31.0,31.15,30.99,31.01,148900.0,25.8724,25.9976,25.8641,25.8808,148900.0
2008-03-07 10:10:00,31.01,31.06,30.97,31.05,79600.0,25.8808,25.9225,25.8474,25.9142,79600.0
2008-03-07 10:15:00,31.04,31.11,31.04,31.09,81400.0,25.9058,25.9642,25.9058,25.9476,81400.0
2008-03-07 10:20:00,31.08,31.25,31.08,31.16,413300.0,25.9392,26.0811,25.9392,26.006,413300.0
2008-03-07 10:25:00,31.16,31.21,31.11,31.19,157600.0,26.006,26.0477,25.9642,26.031,157600.0
2008-03-07 10:30:00,31.18,31.23,31.1,31.16,256300.0,26.0227,26.0644,25.9559,26.006,256300.0
2008-03-07 10:35:00,31.16,31.21,31.12,31.2,155500.0,26.006,26.0477,25.9726,26.0394,155500.0
2008-03-07 10:40:00,31.2,31.25,31.17,31.21,133600.0,26.0394,26.0811,26.0143,26.0477,133600.0
2008-03-07 10:45:00,31.21,31.22,31.16,31.19,125800.0,26.0477,26.0561,26.006,26.031,125800.0
2008-03-07 10:50:00,31.17,31.2,31.13,31.13,36700.0,26.0143,26.0394,25.9809,25.9809,36700.0
2008-03-07 10:55:00,31.12,31.13,31.08,31.11,29900.0,25.9726,25.9809,25.9392,25.9642,29900.0
2008-03-07 11:00:00,31.11,31.13,31.02,31.03,52400.0,25.9642,25.9809,25.8891,25.8975,52400.0
2008-03-07 11:05:00,31.04,31.05,30.99,31.02,153800.0,25.9058,25.9142,25.8641,25.8891,153800.0
2008-03-07 11:10:00,31.01,31.04,30.94,30.94,162800.0,25.8808,25.9058,25.8224,25.8224,162800.0
2008-03-07 11:15:00,30.94,31.01,30.94,30.99,62000.0,25.8224,25.8808,25.8224,25.8641,62000.0
2008-03-07 11:20:00,30.99,31.06,30.96,31.05,55000.0,25.8641,25.9225,25.8391,25.9142,55000.0
2008-03-07 11:25:00,31.05,31.07,30.92,30.94,58700.0,25.9142,25.9309,25.8057,25.8224,58700.0
2008-03-07 11:30:00,30.93,31.01,30.92,30.98,59600.0,25.814,25.8808,25.8057,25.8558,59600.0
2008-03-07 11:35:00,30.99,31.02,30.98,31.0,36400.0,25.8641,25.8891,25.8558,25.8724,36400.0
2008-03-07 11:40:00,31.01,31.04,30.85,30.87,125400.0,25.8808,25.9058,25.7473,25.7639,125400.0
2008-03-07 11:45:00,30.86,30.88,30.84,30.88,60000.0,25.7556,25.7723,25.7389,25.7723,60000.0
2008-03-07 11:50:00,30.89,30.9,30.84,30.85,127600.0,25.7806,25.789,25.7389,25.7473,127600.0
2008-03-07 11:55:00,30.85,30.92,30.82,30.9,75500.0,25.7473,25.8057,25.7222,25.789,75500.0
2008-03-07 12:00:00,30.9,30.95,30.89,30.95,127700.0,25.789,25.8307,25.7806,25.8307,127700.0
2008-03-07 12:05:00,30.94,30.96,30.85,30.88,88200.0,25.8224,25.8391,25.7473,25.7723,88200.0
2008-03-07 12:10:00,30.89,30.91,30.85,30.85,68000.0,25.7806,25.7973,25.7473,25.7473,68000.0
2008-03-07 12:15:00,30.85,30.9,30.84,30.88,73900.0,25.7473,25.789,25.7389,25.7723,73900.0
2008-03-07 12:20:00,30.88,30.92,30.88,30.92,50400.0,25.7723,25.8057,25.7723,25.8057,50400.0
2008-03-07 12:25:00,30.92,30.96,30.9,30.91,56800.0,25.8057,25.8391,25.789,25.7973,56800.0
2008-03-07 12:30:00,30.91,30.92,30.88,30.91,73600.0,25.7973,25.8057,25.7723,25.7973,73600.0
2008-03-07 12:35:00,30.91,30.92,30.84,30.87,110800.0,25.7973,25.8057,25.7389,25.7639,110800.0
2008-03-07 12:40:00,30.86,30.98,30.86,30.91,68000.0,25.7556,25.8558,25.7556,25.7973,68000.0
2008-03-07 12:45:00,30.91,30.95,30.91,30.94,62200.0,25.7973,25.8307,25.7973,25.8224,62200.0
2008-03-07 12:50:00,30.95,30.97,30.93,30.95,74300.0,25.8307,25.8474,25.814,25.8307,74300.0
2008-03-07 12:55:00,30.95,30.96,30.93,30.96,70900.0,25.8307,25.8391,25.814,25.8391,70900.0
2008-03-07 13:00:00,30.95,30.96,30.9,30.91,55400.0,25.8307,25.8391,25.789,25.7973,55400.0
2008-03-07 13:05:00,30.91,30.94,30.9,30.93,11900.0,25.7973,25.8224,25.789,25.814,11900.0
2008-03-07 13:10:00,30.93,30.94,30.82,30.82,104800.0,25.814,25.8224,25.7222,25.7222,104800.0
2008-03-07 13:15:00,30.82,30.85,30.8,30.83,70900.0,25.7222,25.7473,25.7055,25.7306,70900.0
2008-03-07 13:20:00,30.82,30.86,30.81,30.86,83100.0,25.7222,25.7556,25.7139,25.7556,83100.0
2008-03-07 13:25:00,30.86,30.89,30.84,30.88,94900.0,25.7556,25.7806,25.7389,25.7723,94900.0
2008-03-07 13:30:00,30.88,30.88,30.83,30.84,32800.0,25.7723,25.7723,25.7306,25.7389,32800.0
2008-03-07 13:35:00,30.85,30.87,30.83,30.86,62000.0,25.7473,25.7639,25.7306,25.7556,62000.0
2008-03-07 13:40:00,30.85,30.86,30.8,30.82,55400.0,25.7473,25.7556,25.7055,25.7222,55400.0
2008-03-07 13:45:00,30.82,30.83,30.79,30.81,116800.0,25.7222,25.7306,25.6972,25.7139,116800.0
2008-03-07 13:50:00,30.82,30.82,30.74,30.74,141800.0,25.7222,25.7222,25.6554,25.6554,141800.0
2008-03-07 13:55:00,30.73,30.76,30.7,30.71,180300.0,25.6471,25.6721,25.6221,25.6304,180300.0
2008-03-07 14:00:00,30.72,30.73,30.64,30.65,215300.0,25.6388,25.6471,25.572,25.5803,215300.0
2008-03-07 14:05:00,30.65,30.77,30.63,30.75,213100.0,25.5803,25.6805,25.5636,25.6638,213100.0
2008-03-07 14:10:00,30.75,30.8,30.73,30.75,175600.0,25.6638,25.7055,25.6471,25.6638,175600.0
2008-03-07 14:15:00,30.75,30.76,30.66,30.7,117200.0,25.6638,25.6721,25.5887,25.6221,117200.0
2008-03-07 14:20:00,30.7,30.7,30.6,30.63,213600.0,25.6221,25.6221,25.5386,25.5636,213600.0
2008-03-07 14:25:00,30.63,30.68,30.56,30.67,167200.0,25.5636,25.6054,25.5052,25.597,167200.0
2008-03-07 14:30:00,30.67,30.68,30.62,30.63,107100.0,25.597,25.6054,25.5553,25.5636,107100.0
2008-03-07 14:35:00,30.63,30.66,30.61,30.62,146300.0,25.5636,25.5887,25.547,25.5553,146300.0
2008-03-07 14:40:00,30.61,30.65,30.58,30.65,92000.0,25.547,25.5803,25.5219,25.5803,92000.0
2008-03-07 14:45:00,30.66,30.72,30.63,30.72,148800.0,25.5887,25.6388,25.5636,25.6388,148800.0
2008-03-07 14:50:00,30.72,30.72,30.68,30.7,103800.0,25.6388,25.6388,25.6054,25.6221,103800.0
2008-03-07 14:55:00,30.7,30.83,30.7,30.82,200000.0,25.6221,25.7306,25.6221,25.7222,200000.0
2008-03-07 15:00:00,30.83,30.84,30.69,30.69,195300.0,25.7306,25.7389,25.6137,25.6137,195300.0
2008-03-07 15:05:00,30.7,30.83,30.69,30.79,109100.0,25.6221,25.7306,25.6137,25.6972,109100.0
2008-03-07 15:10:00,30.79,30.89,30.73,30.83,192900.0,25.6972,25.7806,25.6471,25.7306,192900.0
2008-03-07 15:15:00,30.83,30.94,30.73,30.9,207700.0,25.7306,25.8224,25.6471,25.789,207700.0
2008-03-07 15:20:00,30.9,30.95,30.81,30.88,210800.0,25.789,25.8307,25.7139,25.7723,210800.0
2008-03-07 15:25:00,30.88,30.91,30.77,30.8,189600.0,25.7723,25.7973,25.6805,25.7055,189600.0
2008-03-07 15:30:00,30.8,30.84,30.73,30.74,173000.0,25.7055,25.7389,25.6471,25.6554,173000.0
2008-03-07 15:35:00,30.74,30.9,30.73,30.86,209500.0,25.6554,25.789,25.6471,25.7556,209500.0
2008-03-07 15:40:00,30.86,30.91,30.82,30.89,346600.0,25.7556,25.7973,25.7222,25.7806,346600.0
2008-03-07 15:45:00,30.89,30.91,30.74,30.75,242100.0,25.7806,25.7973,25.6554,25.6638,242100.0
2008-03-07 15:50:00,30.75,30.79,30.7,30.74,267300.0,25.6638,25.6972,25.6221,25.6554,267300.0
2008-03-07 15:55:00,30.73,30.78,30.69,30.77,343500.0,25.6471,25.6888,25.6137,25.6805,343500.0
2008-03-10 09:30:00,30.82,30.82,30.69,30.73,159200.0,25.7222,25.7222,25.6137,25.6471,159200.0
2008-03-10 09:35:00,30.73,30.81,30.69,30.76,135800.0,25.6471,25.7139,25.6137,25.6721,135800.0
2008-03-10 09:40:00,30.75,30.78,30.69,30.69,155000.0,25.6638,25.6888,25.6137,25.6137,155000.0
2008-03-10 09:45:00,30.7,30.74,30.66,30.67,126800.0,25.6221,25.6554,25.5887,25.597,126800.0
2008-03-10 09:50:00,30.67,30.68,30.54,30.62,220300.0,25.597,25.6054,25.4885,25.5553,220300.0
2008-03-10 09:55:00,30.62,30.68,30.62,30.65,111200.0,25.5553,25.6054,25.5553,25.5803,111200.0
2008-03-10 10:00:00,30.64,30.74,30.64,30.7,150700.0,25.572,25.6554,25.572,25.6221,150700.0
2008-03-10 10:05:00,30.7,30.74,30.66,30.66,269900.0,25.6221,25.6554,25.5887,25.5887,269900.0
2008-03-10 10:10:00,30.66,30.68,30.56,30.63,150200.0,25.5887,25.6054,25.5052,25.5636,150200.0
2008-03-10 10:15:00,30.63,30.65,30.54,30.64,170500.0,25.5636,25.5803,25.4885,25.572,170500.0
2008-03-10 10:20:00,30.64,30.65,30.58,30.62,97600.0,25.572,25.5803,25.5219,25.5553,97600.0
2008-03-10 10:25:00,30.62,30.67,30.61,30.66,118600.0,25.5553,25.597,25.547,25.5887,118600.0
2008-03-10 10:30:00,30.66,30.76,30.64,30.75,139200.0,25.5887,25.6721,25.572,25.6638,139200.0
2008-03-10 10:35:00,30.75,30.8,30.71,30.76,141900.0,25.6638,25.7055,25.6304,25.6721,141900.0
2008-03-10 10:40:00,30.76,30.77,30.69,30.7,125500.0,25.6721,25.6805,25.6137,25.6221,125500.0
2008-03-10 10:45:00,30.7,30.79,30.67,30.73,112100.0,25.6221,25.6972,25.597,25.6471,112100.0
2008-03-10 10:50:00,30.72,30.76,30.71,30.75,92000.0,25.6388,25.6721,25.6304,25.6638,92000.0
2008-03-10 10:55:00,30.75,30.75,30.7,30.7,86600.0,25.6638,25.6638,25.6221,25.6221,86600.0
2008-03-10 11:00:00,30.71,30.77,30.69,30.76,165900.0,25.6304,25.6805,25.6137,25.6721,165900.0
2008-03-10 11:05:00,30.76,30.8,30.74,30.74,161900.0,25.6721,25.7055,25.6554,25.6554,161900.0
2008-03-10 11:10:00,30.74,30.75,30.69,30.72,103500.0,25.6554,25.6638,25.6137,25.6388,103500.0
2008-03-10 11:15:00,30.73,30.77,30.73,30.74,169500.0,25.6471,25.6805,25.6471,25.6554,169500.0
2008-03-10 11:20:00,30.74,30.75,30.66,30.67,105000.0,25.6554,25.6638,25.5887,25.597,105000.0
2008-03-10 11:25:00,30.67,30.7,30.6,30.64,105600.0,25.597,25.6221,25.5386,25.572,105600.0
2008-03-10 11:30:00,30.64,30.68,30.63,30.64,96800.0,25.572,25.6054,25.5636,25.572,96800.0
2008-03-10 11:35:00,30.64,30.74,30.63,30.67,107000.0,25.572,25.6554,25.5636,25.597,107000.0
2008-03-10 11:40:00,30.68,30.68,30.61,30.63,143300.0,25.6054,25.6054,25.547,25.5636,143300.0
2008-03-10 11:45:00,30.64,30.64,30.49,30.59,264400.0,25.572,25.572,25.4468,25.5303,264400.0
2008-03-10 11:50:00,30.59,30.69,30.59,30.66,99900.0,25.5303,25.6137,25.5303,25.5887,99900.0
2008-03-10 11:55:00,30.65,30.73,30.63,30.67,124500.0,25.5803,25.6471,25.5636,25.597,124500.0
2008-03-10 12:00:00,30.67,30.68,30.48,30.48,132900.0,25.597,25.6054,25.4385,25.4385,132900.0
2008-03-10 12:05:00,30.48,30.54,30.48,30.49,265200.0,25.4385,25.4885,25.4385,25.4468,265200.0
2008-03-10 12:10:00,30.49,30.53,30.48,30.52,202000.0,25.4468,25.4802,25.4385,25.4718,202000.0
2008-03-10 12:15:00,30.52,30.54,30.48,30.49,109700.0,25.4718,25.4885,25.4385,25.4468,109700.0
2008-03-10 12:20:00,30.49,30.54,30.48,30.51,93000.0,25.4468,25.4885,25.4385,25.4635,93000.0
2008-03-10 12:25:00,30.52,30.52,30.44,30.46,133600.0,25.4718,25.4718,25.4051,25.4218,133600.0
2008-03-10 12:30:00,30.45,30.52,30.45,30.5,83400.0,25.4134,25.4718,25.4134,25.4551,83400.0
2008-03-10 12:35:00,30.5,30.56,30.49,30.56,108100.0,25.4551,25.5052,25.4468,25.5052,108100.0
2008-03-10 12:40:00,30.56,30.59,30.51,30.51,106200.0,25.5052,25.5303,25.4635,25.4635,106200.0
2008-03-10 12:45:00,30.51,30.54,30.48,30.5,134100.0,25.4635,25.4885,25.4385,25.4551,134100.0
2008-03-10 12:50:00,30.5,30.59,30.5,30.59,296700.0,25.4551,25.5303,25.4551,25.5303,296700.0
2008-03-10 12:55:00,30.59,30.65,30.56,30.58,160500.0,25.5303,25.5803,25.5052,25.5219,160500.0
2008-03-10 13:00:00,30.58,30.63,30.57,30.62,37700.0,25.5219,25.5636,25.5136,25.5553,37700.0
2008-03-10 13:05:00,30.62,30.62,30.57,30.6,59400.0,25.5553,25.5553,25.5136,25.5386,59400.0
2008-03-10 13:10:00,30.6,30.62,30.58,30.58,140700.0,25.5386,25.5553,25.5219,25.5219,140700.0
2008-03-10 13:15:00,30.58,30.6,30.54,30.54,68500.0,25.5219,25.5386,25.4885,25.4885,68500.0
2008-03-10 13:20:00,30.54,30.55,30.52,30.54,135600.0,25.4885,25.4969,25.4718,25.4885,135600.0
2008-03-10 13:25:00,30.55,30.58,30.54,30.57,184400.0,25.4969,25.5219,25.4885,25.5136,184400.0
2008-03-10 13:30:00,30.56,30.58,30.52,30.55,109300.0,25.5052,25.5219,25.4718,25.4969,109300.0
2008-03-10 13:35:00,30.55,30.59,30.54,30.56,116400.0,25.4969,25.5303,25.4885,25.5052,116400.0
2008-03-10 13:40:00,30.56,30.57,30.54,30.54,89200.0,25.5052,25.5136,25.4885,25.4885,89200.0
2008-03-10 13:45:00,30.55,30.57,30.5,30.52,109900.0,25.4969,25.5136,25.4551,25.4718,109900.0
2008-03-10 13:50:00,30.52,30.56,30.49,30.49,108000.0,25.4718,25.5052,25.4468,25.4468,108000.0
2008-03-10 13:55:00,30.49,30.5,30.42,30.45,166200.0,25.4468,25.4551,25.3884,25.4134,166200.0
2008-03-10 14:00:00,30.45,30.51,30.41,30.42,232500.0,25.4134,25.4635,25.38,25.3884,232500.0
2008-03-10 14:05:00,30.42,30.48,30.41,30.45,102200.0,25.3884,25.4385,25.38,25.4134,102200.0
2008-03-10 14:10:00,30.45,30.52,30.45,30.5,117200.0,25.4134,25.4718,25.4134,25.4551,117200.0
2008-03-10 14:15:00,30.5,30.5,30.43,30.43,174700.0,25.4551,25.4551,25.3967,25.3967,174700.0
2008-03-10 14:20:00,30.44,30.44,30.35,30.35,105400.0,25.4051,25.4051,25.33,25.33,105400.0
2008-03-10 14:25:00,30.35,30.46,30.28,30.45,283100.0,25.33,25.4218,25.2715,25.4134,283100.0
2008-03-10 14:30:00,30.45,30.47,30.4,30.46,115900.0,25.4134,25.4301,25.3717,25.4218,115900.0
2008-03-10 14:35:00,30.47,30.51,30.44,30.5,141600.0,25.4301,25.4635,25.4051,25.4551,141600.0
2008-03-10 14:40:00,30.51,30.53,30.48,30.5,82700.0,25.4635,25.4802,25.4385,25.4551,82700.0
2008-03-10 14:45:00,30.5,30.52,30.45,30.48,81500.0,25.4551,25.4718,25.4134,25.4385,81500.0
2008-03-10 14:50:00,30.48,30.53,30.48,30.52,85500.0,25.4385,25.4802,25.4385,25.4718,85500.0
2008-03-10 14:55:00,30.52,30.53,30.47,30.5,109500.0,25.4718,25.4802,25.4301,25.4551,109500.0
2008-03-10 15:00:00,30.5,30.57,30.5,30.51,225400.0,25.4551,25.5136,25.4551,25.4635,225400.0
2008-03-10 15:05:00,30.52,30.54,30.48,30.51,184800.0,25.4718,25.4885,25.4385,25.4635,184800.0
2008-03-10 15:10:00,30.51,30.51,30.44,30.48,202700.0,25.4635,25.4635,25.4051,25.4385,202700.0
2008-03-10 15:15:00,30.48,30.52,30.46,30.5,172400.0,25.4385,25.4718,25.4218,25.4551,172400.0
2008-03-10 15:20:00,30.51,30.58,30.47,30.53,244100.0,25.4635,25.5219,25.4301,25.4802,244100.0
2008-03-10 15:25:00,30.52,30.55,30.47,30.51,176100.0,25.4718,25.4969,25.4301,25.4635,176100.0
2008-03-10 15:30:00,30.52,30.57,30.48,30.56,197000.0,25.4718,25.5136,25.4385,25.5052,197000.0
2008-03-10 15:35:00,30.56,30.59,30.5,30.5,220100.0,25.5052,25.5303,25.4551,25.4551,220100.0
2008-03-10 15:40:00,30.5,30.5,30.42,30.48,265600.0,25.4551,25.4551,25.3884,25.4385,265600.0
2008-03-10 15:45:00,30.48,30.5,30.44,30.49,228300.0,25.4385,25.4551,25.4051,25.4468,228300.0
2008-03-10 15:50:00,30.49,30.49,30.43,30.44,349000.0,25.4468,25.4468,25.3967,25.4051,349000.0
2008-03-10 15:55:00,30.44,30.5,30.44,30.5,444100.0,25.4051,25.4551,25.4051,25.4551,444100.0
2008-03-11 09:30:00,31.0,31.08,30.9,31.03,434100.0,25.8724,25.9392,25.789,25.8975,434100.0
2008-03-11 09:35:00,31.03,31.13,31.02,31.09,223400.0,25.8975,25.9809,25.8891,25.9476,223400.0
2008-03-11 09:40:00,31.08,31.1,30.9,30.97,242800.0,25.9392,25.9559,25.789,25.8474,242800.0
2008-03-11 09:45:00,30.98,31.04,30.93,31.0,215900.0,25.8558,25.9058,25.814,25.8724,215900.0
2008-03-11 09:50:00,31.0,31.06,30.93,31.0,238100.0,25.8724,25.9225,25.814,25.8724,238100.0
2008-03-11 09:55:00,31.0,31.01,30.97,30.98,80800.0,25.8724,25.8808,25.8474,25.8558,80800.0
2008-03-11 10:00:00,30.97,31.0,30.96,31.0,94400.0,25.8474,25.8724,25.8391,25.8724,94400.0
2008-03-11 10:05:00,31.0,31.01,30.93,30.98,144700.0,25.8724,25.8808,25.814,25.8558,144700.0
2008-03-11 10:10:00,30.98,31.01,30.97,31.0,173200.0,25.8558,25.8808,25.8474,25.8724,173200.0
2008-03-11 10:15:00,31.0,31.01,30.98,30.99,104900.0,25.8724,25.8808,25.8558,25.8641,104900.0
2008-03-11 10:20:00,30.99,31.02,30.98,31.0,163400.0,25.8641,25.8891,25.8558,25.8724,163400.0
2008-03-11 10:25:00,31.0,31.01,30.95,30.95,122700.0,25.8724,25.8808,25.8307,25.8307,122700.0
2008-03-11 10:30:00,30.96,31.0,30.96,30.99,100600.0,25.8391,25.8724,25.8391,25.8641,100600.0
2008-03-11 10:35:00,30.99,30.99,30.94,30.97,151700.0,25.8641,25.8641,25.8224,25.8474,151700.0
2008-03-11 10:40:00,30.97,31.0,30.95,30.95,88400.0,25.8474,25.8724,25.8307,25.8307,88400.0
2008-03-11 10:45:00,30.95,30.97,30.9,30.93,199200.0,25.8307,25.8474,25.789,25.814,199200.0
2008-03-11 10:50:00,30.93,30.94,30.89,30.9,84100.0,25.814,25.8224,25.7806,25.789,84100.0
2008-03-11 10:55:00,30.91,31.0,30.9,30.98,99900.0,25.7973,25.8724,25.789,25.8558,99900.0
2008-03-11 11:00:00,30.98,31.0,30.96,30.96,121800.0,25.8558,25.8724,25.8391,25.8391,121800.0
2008-03-11 11:05:00,30.97,30.98,30.89,30.91,257500.0,25.8474,25.8558,25.7806,25.7973,257500.0
2008-03-11 11:10:00,30.91,30.91,30.87,30.88,121100.0,25.7973,25.7973,25.7639,25.7723,121100.0
2008-03-11 11:15:00,30.88,30.88,30.82,30.84,127500.0,25.7723,25.7723,25.7222,25.7389,127500.0
2008-03-11 11:20:00,30.84,30.85,30.82,30.84,113600.0,25.7389,25.7473,25.7222,25.7389,113600.0
2008-03-11 11:25:00,30.84,30.87,30.83,30.87,44600.0,25.7389,25.7639,25.7306,25.7639,44600.0
2008-03-11 11:30:00,30.87,30.87,30.82,30.86,111900.0,25.7639,25.7639,25.7222,25.7556,111900.0
2008-03-11 11:35:00,30.86,30.87,30.81,30.81,70400.0,25.7556,25.7639,25.7139,25.7139,70400.0
2008-03-11 11:40:00,30.81,30.82,30.75,30.77,131200.0,25.7139,25.7222,25.6638,25.6805,131200.0
2008-03-11 11:45:00,30.77,30.77,30.71,30.74,198100.0,25.6805,25.6805,25.6304,25.6554,198100.0
2008-03-11 11:50:00,30.73,30.74,30.61,30.69,204700.0,25.6471,25.6554,25.547,25.6137,204700.0
2008-03-11 11:55:00,30.7,30.72,30.62,30.7,110500.0,25.6221,25.6388,25.5553,25.6221,110500.0
2008-03-11 12:00:00,30.71,30.72,30.68,30.7,89300.0,25.6304,25.6388,25.6054,25.6221,89300.0
2008-03-11 12:05:00,30.71,30.8,30.68,30.79,146500.0,25.6304,25.7055,25.6054,25.6972,146500.0
2008-03-11 12:10:00,30.78,30.83,30.75,30.79,156800.0,25.6888,25.7306,25.6638,25.6972,156800.0
2008-03-11 12:15:00,30.79,30.83,30.77,30.83,151700.0,25.6972,25.7306,25.6805,25.7306,151700.0
2008-03-11 12:20:00,30.83,30.92,30.82,30.9,197800.0,25.7306,25.8057,25.7222,25.789,197800.0
2008-03-11 12:25:00,30.9,30.92,30.88,30.91,191300.0,25.789,25.8057,25.7723,25.7973,191300.0
2008-03-11 12:30:00,30.91,30.94,30.89,30.9,224600.0,25.7973,25.8224,25.7806,25.789,224600.0
2008-03-11 12:35:00,30.9,30.9,30.81,30.81,130100.0,25.789,25.789,25.7139,25.7139,130100.0
2008-03-11 12:40:00,30.81,30.82,30.77,30.77,110900.0,25.7139,25.7222,25.6805,25.6805,110900.0
2008-03-11 12:45:00,30.78,30.78,30.69,30.7,131500.0,25.6888,25.6888,25.6137,25.6221,131500.0
2008-03-11 12:50:00,30.69,30.79,30.69,30.78,75800.0,25.6137,25.6972,25.6137,25.6888,75800.0
2008-03-11 12:55:00,30.78,30.89,30.78,30.86,161800.0,25.6888,25.7806,25.6888,25.7556,161800.0
2008-03-11 13:00:00,30.85,30.86,30.82,30.85,105000.0,25.7473,25.7556,25.7222,25.7473,105000.0
2008-03-11 13:05:00,30.84,30.85,30.8,30.82,116600.0,25.7389,25.7473,25.7055,25.7222,116600.0
2008-03-11 13:10:00,30.82,30.94,30.82,30.89,110800.0,25.7222,25.8224,25.7222,25.7806,110800.0
2008-03-11 13:15:00,30.9,30.92,30.86,30.91,88100.0,25.789,25.8057,25.7556,25.7973,88100.0
2008-03-11 13:20:00,30.91,30.97,30.89,30.96,72600.0,25.7973,25.8474,25.7806,25.8391,72600.0
2008-03-11 13:25:00,30.95,31.01,30.95,30.99,158200.0,25.8307,25.8808,25.8307,25.8641,158200.0
2008-03-11 13:30:00,30.99,31.01,30.94,30.98,249400.0,25.8641,25.8808,25.8224,25.8558,249400.0
2008-03-11 13:35:00,30.97,30.98,30.89,30.91,158700.0,25.8474,25.8558,25.7806,25.7973,158700.0
2008-03-11 13:40:00,30.91,30.95,30.89,30.94,72100.0,25.7973,25.8307,25.7806,25.8224,72100.0
2008-03-11 13:45:00,30.93,30.95,30.9,30.91,106400.0,25.814,25.8307,25.789,25.7973,106400.0
2008-03-11 13:50:00,30.91,30.96,30.91,30.94,112900.0,25.7973,25.8391,25.7973,25.8224,112900.0
2008-03-11 13:55:00,30.94,31.0,30.93,30.95,181600.0,25.8224,25.8724,25.814,25.8307,181600.0
2008-03-11 14:00:00,30.95,30.98,30.94,30.95,165100.0,25.8307,25.8558,25.8224,25.8307,165100.0
2008-03-11 14:05:00,30.95,31.02,30.93,30.98,249500.0,25.8307,25.8891,25.814,25.8558,249500.0
2008-03-11 14:10:00,30.98,31.0,30.94,30.94,125300.0,25.8558,25.8724,25.8224,25.8224,125300.0
2008-03-11 14:15:00,30.95,31.0,30.94,30.98,187300.0,25.8307,25.8724,25.8224,25.8558,187300.0
2008-03-11 14:20:00,30.98,30.98,30.91,30.91,144400.0,25.8558,25.8558,25.7973,25.7973,144400.0
2008-03-11 14:25:00,30.92,30.95,30.9,30.91,100100.0,25.8057,25.8307,25.789,25.7973,100100.0
2008-03-11 14:30:00,30.9,30.91,30.85,30.88,197000.0,25.789,25.7973,25.7473,25.7723,197000.0
2008-03-11 14:35:00,30.88,30.95,30.88,30.92,158200.0,25.7723,25.8307,25.7723,25.8057,158200.0
2008-03-11 14:40:00,30.92,30.97,30.89,30.93,163100.0,25.8057,25.8474,25.7806,25.814,163100.0
2008-03-11 14:45:00,30.94,31.0,30.94,30.99,123400.0,25.8224,25.8724,25.8224,25.8641,123400.0
2008-03-11 14:50:00,31.0,31.01,30.98,31.0,237000.0,25.8724,25.8808,25.8558,25.8724,237000.0
2008-03-11 14:55:00,31.0,31.01,30.94,30.95,234200.0,25.8724,25.8808,25.8224,25.8307,234200.0
2008-03-11 15:00:00,30.94,30.99,30.94,30.95,177600.0,25.8224,25.8641,25.8224,25.8307,177600.0
2008-03-11 15:05:00,30.95,31.0,30.94,30.98,110900.0,25.8307,25.8724,25.8224,25.8558,110900.0
2008-03-11 15:10:00,30.98,31.0,30.96,30.97,149100.0,25.8558,25.8724,25.8391,25.8474,149100.0
2008-03-11 15:15:00,30.96,31.05,30.96,31.05,166700.0,25.8391,25.9142,25.8391,25.9142,166700.0
2008-03-11 15:20:00,31.05,31.07,30.99,30.99,322000.0,25.9142,25.9309,25.8641,25.8641,322000.0
2008-03-11 15:25:00,31.0,31.0,30.99,31.0,108200.0,25.8724,25.8724,25.8641,25.8724,108200.0
2008-03-11 15:30:00,31.0,31.0,30.92,30.98,225300.0,25.8724,25.8724,25.8057,25.8558,225300.0
2008-03-11 15:35:00,30.99,31.0,30.97,30.98,301700.0,25.8641,25.8724,25.8474,25.8558,301700.0
2008-03-11 15:40:00,30.98,30.99,30.93,30.94,386100.0,25.8558,25.8641,25.814,25.8224,386100.0
2008-03-11 15:45:00,30.94,31.0,30.93,31.0,218000.0,25.8224,25.8724,25.814,25.8724,218000.0
2008-03-11 15:50:00,30.99,31.07,30.99,31.07,433100.0,25.8641,25.9309,25.8641,25.9309,433100.0
2008-03-11 15:55:00,31.07,31.21,31.05,31.17,974100.0,25.9309,26.0477,25.9142,26.0143,974100.0
2008-03-12 09:30:00,31.26,31.5,31.25,31.29,283900.0,26.0894,26.2897,26.0811,26.1145,283900.0
2008-03-12 09:35:00,31.28,31.4,31.27,31.33,92700.0,26.1061,26.2063,26.0978,26.1479,92700.0
2008-03-12 09:40:00,31.33,31.34,31.24,31.31,81000.0,26.1479,26.1562,26.0727,26.1312,81000.0
2008-03-12 09:45:00,31.31,31.31,31.27,31.27,102500.0,26.1312,26.1312,26.0978,26.0978,102500.0
2008-03-12 09:50:00,31.28,31.29,31.22,31.24,108500.0,26.1061,26.1145,26.0561,26.0727,108500.0
2008-03-12 09:55:00,31.24,31.34,31.2,31.34,144600.0,26.0727,26.1562,26.0394,26.1562,144600.0
2008-03-12 10:00:00,31.35,31.36,31.3,31.32,97800.0,26.1646,26.1729,26.1228,26.1395,97800.0
2008-03-12 10:05:00,31.31,31.36,31.27,31.35,114400.0,26.1312,26.1729,26.0978,26.1646,114400.0
2008-03-12 10:10:00,31.36,31.36,31.32,31.35,109800.0,26.1729,26.1729,26.1395,26.1646,109800.0
2008-03-12 10:15:00,31.35,31.39,31.33,31.39,62400.0,26.1646,26.1979,26.1479,26.1979,62400.0
2008-03-12 10:20:00,31.39,31.55,31.38,31.53,321400.0,26.1979,26.3315,26.1896,26.3148,321400.0
2008-03-12 10:25:00,31.53,31.53,31.43,31.44,113900.0,26.3148,26.3148,26.2313,26.2397,113900.0
2008-03-12 10:30:00,31.43,31.47,31.41,31.47,109700.0,26.2313,26.2647,26.2146,26.2647,109700.0
2008-03-12 10:35:00,31.47,31.54,31.47,31.54,96100.0,26.2647,26.3231,26.2647,26.3231,96100.0
2008-03-12 10:40:00,31.55,31.59,31.5,31.5,87200.0,26.3315,26.3649,26.2897,26.2897,87200.0
2008-03-12 10:45:00,31.5,31.52,31.45,31.49,81000.0,26.2897,26.3064,26.248,26.2814,81000.0
2008-03-12 10:50:00,31.5,31.52,31.49,31.49,39100.0,26.2897,26.3064,26.2814,26.2814,39100.0
2008-03-12 10:55:00,31.49,31.49,31.47,31.48,58300.0,26.2814,26.2814,26.2647,26.273,58300.0
2008-03-12 11:00:00,31.48,31.56,31.48,31.55,192600.0,26.273,26.3398,26.273,26.3315,192600.0
2008-03-12 11:05:00,31.55,31.6,31.53,31.57,112700.0,26.3315,26.3732,26.3148,26.3482,112700.0
2008-03-12 11:10:00,31.57,31.69,31.57,31.68,163900.0,26.3482,26.4483,26.3482,26.44,163900.0
2008-03-12 11:15:00,31.68,31.8,31.68,31.8,352100.0,26.44,26.5401,26.44,26.5401,352100.0
2008-03-12 11:20:00,31.8,31.82,31.73,31.73,230300.0,26.5401,26.5568,26.4817,26.4817,230300.0
2008-03-12 11:25:00,31.73,31.8,31.73,31.79,112600.0,26.4817,26.5401,26.4817,26.5318,112600.0
2008-03-12 11:30:00,31.79,31.8,31.76,31.77,115300.0,26.5318,26.5401,26.5067,26.5151,115300.0
2008-03-12 11:35:00,31.77,31.78,31.7,31.72,251300.0,26.5151,26.5234,26.4567,26.4734,251300.0
2008-03-12 11:40:00,31.73,31.75,31.72,31.75,71900.0,26.4817,26.4984,26.4734,26.4984,71900.0
2008-03-12 11:45:00,31.74,31.75,31.68,31.68,129100.0,26.49,26.4984,26.44,26.44,129100.0
2008-03-12 11:50:00,31.69,31.7,31.67,31.68,71500.0,26.4483,26.4567,26.4316,26.44,71500.0
2008-03-12 11:55:00,31.67,31.69,31.65,31.67,74100.0,26.4316,26.4483,26.4149,26.4316,74100.0
2008-03-12 12:00:00,31.67,31.69,31.65,31.66,72800.0,26.4316,26.4483,26.4149,26.4233,72800.0
2008-03-12 12:05:00,31.66,31.68,31.64,31.65,94700.0,26.4233,26.44,26.4066,26.4149,94700.0
2008-03-12 12:10:00,31.65,31.68,31.62,31.62,95500.0,26.4149,26.44,26.3899,26.3899,95500.0
2008-03-12 12:15:00,31.63,31.66,31.57,31.6,71400.0,26.3982,26.4233,26.3482,26.3732,71400.0
2008-03-12 12:20:00,31.59,31.63,31.59,31.6,45800.0,26.3649,26.3982,26.3649,26.3732,45800.0
2008-03-12 12:25:00,31.61,31.63,31.57,31.6,91500.0,26.3815,26.3982,26.3482,26.3732,91500.0
2008-03-12 12:30:00,31.6,31.61,31.54,31.6,99700.0,26.3732,26.3815,26.3231,26.3732,99700.0
2008-03-12 12:35:00,31.6,31.6,31.58,31.6,36600.0,26.3732,26.3732,26.3565,26.3732,36600.0
2008-03-12 12:40:00,31.61,31.63,31.6,31.62,74200.0,26.3815,26.3982,26.3732,26.3899,74200.0
2008-03-12 12:45:00,31.62,31.64,31.57,31.59,151100.0,26.3899,26.4066,26.3482,26.3649,151100.0
2008-03-12 12:50:00,31.6,31.61,31.57,31.58,31100.0,26.3732,26.3815,26.3482,26.3565,31100.0
2008-03-12 12:55:00,31.58,31.61,31.57,31.6,38800.0,26.3565,26.3815,26.3482,26.3732,38800.0
2008-03-12 13:00:00,31.61,31.66,31.61,31.63,47600.0,26.3815,26.4233,26.3815,26.3982,47600.0
2008-03-12 13:05:00,31.63,31.67,31.62,31.67,22900.0,26.3982,26.4316,26.3899,26.4316,22900.0
2008-03-12 13:10:00,31.67,31.68,31.63,31.67,144500.0,26.4316,26.44,26.3982,26.4316,144500.0
2008-03-12 13:15:00,31.66,31.7,31.66,31.69,36500.0,26.4233,26.4567,26.4233,26.4483,36500.0
2008-03-12 13:20:00,31.69,31.73,31.69,31.71,76800.0,26.4483,26.4817,26.4483,26.465,76800.0
2008-03-12 13:25:00,31.71,31.74,31.68,31.72,45000.0,26.465,26.49,26.44,26.4734,45000.0
2008-03-12 13:30:00,31.73,31.73,31.65,31.68,53300.0,26.4817,26.4817,26.4149,26.44,53300.0
2008-03-12 13:35:00,31.68,31.69,31.65,31.65,54100.0,26.44,26.4483,26.4149,26.4149,54100.0
2008-03-12 13:40:00,31.65,31.69,31.56,31.56,100000.0,26.4149,26.4483,26.3398,26.3398,100000.0
2008-03-12 13:45:00,31.55,31.61,31.55,31.59,77200.0,26.3315,26.3815,26.3315,26.3649,77200.0
2008-03-12 13:50:00,31.59,31.61,31.56,31.58,33200.0,26.3649,26.3815,26.3398,26.3565,33200.0
2008-03-12 13:55:00,31.59,31.59,31.51,31.52,66400.0,26.3649,26.3649,26.2981,26.3064,66400.0
2008-03-12 14:00:00,31.52,31.57,31.51,31.51,185600.0,26.3064,26.3482,26.2981,26.2981,185600.0
2008-03-12 14:05:00,31.51,31.51,31.41,31.46,147600.0,26.2981,26.2981,26.2146,26.2564,147600.0
2008-03-12 14:10:00,31.47,31.5,31.43,31.48,91700.0,26.2647,26.2897,26.2313,26.273,91700.0
2008-03-12 14:15:00,31.48,31.54,31.48,31.53,44000.0,26.273,26.3231,26.273,26.3148,44000.0
2008-03-12 14:20:00,31.54,31.55,31.51,31.51,52900.0,26.3231,26.3315,26.2981,26.2981,52900.0
2008-03-12 14:25:00,31.51,31.53,31.47,31.51,60900.0,26.2981,26.3148,26.2647,26.2981,60900.0
2008-03-12 14:30:00,31.51,31.6,31.49,31.58,77500.0,26.2981,26.3732,26.2814,26.3565,77500.0
2008-03-12 14:35:00,31.58,31.59,31.52,31.53,124100.0,26.3565,26.3649,26.3064,26.3148,124100.0
2008-03-12 14:40:00,31.53,31.61,31.52,31.6,79600.0,26.3148,26.3815,26.3064,26.3732,79600.0
2008-03-12 14:45:00,31.6,31.62,31.57,31.61,61700.0,26.3732,26.3899,26.3482,26.3815,61700.0
2008-03-12 14:50:00,31.62,31.63,31.59,31.59,54500.0,26.3899,26.3982,26.3649,26.3649,54500.0
2008-03-12 14:55:00,31.59,31.59,31.51,31.52,142700.0,26.3649,26.3649,26.2981,26.3064,142700.0
2008-03-12 15:00:00,31.52,31.52,31.47,31.51,86300.0,26.3064,26.3064,26.2647,26.2981,86300.0
2008-03-12 15:05:00,31.51,31.54,31.51,31.52,74700.0,26.2981,26.3231,26.2981,26.3064,74700.0
2008-03-12 15:10:00,31.52,31.52,31.46,31.49,76700.0,26.3064,26.3064,26.2564,26.2814,76700.0
2008-03-12 15:15:00,31.49,31.53,31.47,31.48,88500.0,26.2814,26.3148,26.2647,26.273,88500.0
2008-03-12 15:20:00,31.49,31.51,31.46,31.47,82600.0,26.2814,26.2981,26.2564,26.2647,82600.0
2008-03-12 15:25:00,31.48,31.52,31.43,31.43,115400.0,26.273,26.3064,26.2313,26.2313,115400.0
2008-03-12 15:30:00,31.44,31.46,31.41,31.41,153900.0,26.2397,26.2564,26.2146,26.2146,153900.0
2008-03-12 15:35:00,31.41,31.44,31.39,31.39,136000.0,26.2146,26.2397,26.1979,26.1979,136000.0
2008-03-12 15:40:00,31.39,31.44,31.38,31.38,187400.0,26.1979,26.2397,26.1896,26.1896,187400.0
2008-03-12 15:45:00,31.39,31.43,31.34,31.43,203300.0,26.1979,26.2313,26.1562,26.2313,203300.0
2008-03-12 15:50:00,31.42,31.44,31.31,31.33,299800.0,26.223,26.2397,26.1312,26.1479,299800.0
2008-03-12 15:55:00,31.33,31.42,31.32,31.41,296400.0,26.1479,26.223,26.1395,26.2146,296400.0
2008-03-13 09:30:00,31.21,31.21,31.0,31.05,205100.0,26.0477,26.0477,25.8724,25.9142,205100.0
2008-03-13 09:35:00,31.05,31.15,30.98,31.04,194300.0,25.9142,25.9976,25.8558,25.9058,194300.0
2008-03-13 09:40:00,31.04,31.07,30.97,31.0,118700.0,25.9058,25.9309,25.8474,25.8724,118700.0
2008-03-13 09:45:00,31.01,31.1,31.0,31.09,134600.0,25.8808,25.9559,25.8724,25.9476,134600.0
2008-03-13 09:50:00,31.09,31.09,31.01,31.05,57600.0,25.9476,25.9476,25.8808,25.9142,57600.0
2008-03-13 09:55:00,31.05,31.11,31.02,31.05,89500.0,25.9142,25.9642,25.8891,25.9142,89500.0
2008-03-13 10:00:00,31.05,31.05,30.96,31.04,158700.0,25.9142,25.9142,25.8391,25.9058,158700.0
2008-03-13 10:05:00,31.05,31.06,30.98,31.02,143000.0,25.9142,25.9225,25.8558,25.8891,143000.0
2008-03-13 10:10:00,31.01,31.08,31.01,31.02,174700.0,25.8808,25.9392,25.8808,25.8891,174700.0
2008-03-13 10:15:00,31.02,31.04,30.98,30.99,183100.0,25.8891,25.9058,25.8558,25.8641,183100.0
2008-03-13 10:20:00,30.99,31.0,30.85,30.88,151200.0,25.8641,25.8724,25.7473,25.7723,151200.0
2008-03-13 10:25:00,30.89,30.94,30.84,30.94,92900.0,25.7806,25.8224,25.7389,25.8224,92900.0
2008-03-13 10:30:00,30.93,30.98,30.93,30.93,169700.0,25.814,25.8558,25.814,25.814,169700.0
2008-03-13 10:35:00,30.93,30.94,30.85,30.87,90900.0,25.814,25.8224,25.7473,25.7639,90900.0
2008-03-13 10:40:00,30.86,30.96,30.85,30.91,177100.0,25.7556,25.8391,25.7473,25.7973,177100.0
2008-03-13 10:45:00,30.92,30.98,30.88,30.92,103800.0,25.8057,25.8558,25.7723,25.8057,103800.0
2008-03-13 10:50:00,30.92,30.95,30.87,30.88,78600.0,25.8057,25.8307,25.7639,25.7723,78600.0
2008-03-13 10:55:00,30.88,30.88,30.82,30.83,105100.0,25.7723,25.7723,25.7222,25.7306,105100.0
2008-03-13 11:00:00,30.83,30.89,30.82,30.88,140700.0,25.7306,25.7806,25.7222,25.7723,140700.0
2008-03-13 11:05:00,30.89,31.04,30.89,31.04,162500.0,25.7806,25.9058,25.7806,25.9058,162500.0
2008-03-13 11:10:00,31.04,31.15,30.98,30.99,264400.0,25.9058,25.9976,25.8558,25.8641,264400.0
2008-03-13 11:15:00,30.99,31.03,30.96,30.99,129600.0,25.8641,25.8975,25.8391,25.8641,129600.0
2008-03-13 11:20:00,30.99,31.26,30.99,31.19,231400.0,25.8641,26.0894,25.8641,26.031,231400.0
2008-03-13 11:25:00,31.18,31.25,31.12,31.18,175500.0,26.0227,26.0811,25.9726,26.0227,175500.0
2008-03-13 11:30:00,31.17,31.19,31.06,31.06,128100.0,26.0143,26.031,25.9225,25.9225,128100.0
2008-03-13 11:35:00,31.07,31.15,31.06,31.1,104400.0,25.9309,25.9976,25.9225,25.9559,104400.0
2008-03-13 11:40:00,31.1,31.17,31.04,31.06,123400.0,25.9559,26.0143,25.9058,25.9225,123400.0
2008-03-13 11:45:00,31.07,31.11,30.9,31.02,129200.0,25.9309,25.9642,25.789,25.8891,129200.0
2008-03-13 11:50:00,31.02,31.12,31.02,31.1,72100.0,25.8891,25.9726,25.8891,25.9559,72100.0
2008-03-13 11:55:00,31.1,31.11,31.02,31.06,86800.0,25.9559,25.9642,25.8891,25.9225,86800.0
2008-03-13 12:00:00,31.06,31.18,31.06,31.12,117600.0,25.9225,26.0227,25.9225,25.9726,117600.0
2008-03-13 12:05:00,31.12,31.16,31.05,31.12,119600.0,25.9726,26.006,25.9142,25.9726,119600.0
2008-03-13 12:10:00,31.11,31.15,31.1,31.11,42600.0,25.9642,25.9976,25.9559,25.9642,42600.0
2008-03-13 12:15:00,31.12,31.13,31.08,31.09,44600.0,25.9726,25.9809,25.9392,25.9476,44600.0
2008-03-13 12:20:00,31.1,31.11,31.04,31.11,114800.0,25.9559,25.9642,25.9058,25.9642,114800.0
2008-03-13 12:25:00,31.1,31.11,31.08,31.11,74700.0,25.9559,25.9642,25.9392,25.9642,74700.0
2008-03-13 12:30:00,31.11,31.12,31.08,31.09,60800.0,25.9642,25.9726,25.9392,25.9476,60800.0
2008-03-13 12:35:00,31.1,31.14,31.08,31.1,76200.0,25.9559,25.9893,25.9392,25.9559,76200.0
2008-03-13 12:40:00,31.1,31.12,30.98,30.98,100700.0,25.9559,25.9726,25.8558,25.8558,100700.0
2008-03-13 12:45:00,30.98,30.99,30.92,30.96,99800.0,25.8558,25.8641,25.8057,25.8391,99800.0
2008-03-13 12:50:00,30.96,31.05,30.95,31.05,85100.0,25.8391,25.9142,25.8307,25.9142,85100.0
2008-03-13 12:55:00,31.05,31.07,31.0,31.04,67600.0,25.9142,25.9309,25.8724,25.9058,67600.0
2008-03-13 13:00:00,31.03,31.07,31.02,31.03,31100.0,25.8975,25.9309,25.8891,25.8975,31100.0
2008-03-13 13:05:00,31.02,31.16,31.02,31.1,175600.0,25.8891,26.006,25.8891,25.9559,175600.0
2008-03-13 13:10:00,31.11,31.15,31.11,31.12,120100.0,25.9642,25.9976,25.9642,25.9726,120100.0
2008-03-13 13:15:00,31.11,31.22,31.11,31.22,83400.0,25.9642,26.0561,25.9642,26.0561,83400.0
2008-03-13 13:20:00,31.21,31.26,31.18,31.24,115300.0,26.0477,26.0894,26.0227,26.0727,115300.0
2008-03-13 13:25:00,31.24,31.41,31.23,31.38,118800.0,26.0727,26.2146,26.0644,26.1896,118800.0
2008-03-13 13:30:00,31.39,31.43,31.35,31.39,95200.0,26.1979,26.2313,26.1646,26.1979,95200.0
2008-03-13 13:35:00,31.4,31.49,31.39,31.44,81700.0,26.2063,26.2814,26.1979,26.2397,81700.0
2008-03-13 13:40:00,31.44,31.46,31.39,31.42,162300.0,26.2397,26.2564,26.1979,26.223,162300.0
2008-03-13 13:45:00,31.42,31.42,31.25,31.28,98300.0,26.223,26.223,26.0811,26.1061,98300.0
2008-03-13 13:50:00,31.27,31.37,31.26,31.37,49300.0,26.0978,26.1812,26.0894,26.1812,49300.0
2008-03-13 13:55:00,31.38,31.49,31.38,31.46,193300.0,26.1896,26.2814,26.1896,26.2564,193300.0
2008-03-13 14:00:00,31.45,31.47,31.35,31.4,217800.0,26.248,26.2647,26.1646,26.2063,217800.0
2008-03-13 14:05:00,31.41,31.52,31.4,31.5,187600.0,26.2146,26.3064,26.2063,26.2897,187600.0
2008-03-13 14:10:00,31.51,31.52,31.48,31.51,150100.0,26.2981,26.3064,26.273,26.2981,150100.0
2008-03-13 14:15:00,31.51,31.58,31.45,31.48,150700.0,26.2981,26.3565,26.248,26.273,150700.0
2008-03-13 14:20:00,31.47,31.53,31.45,31.47,133100.0,26.2647,26.3148,26.248,26.2647,133100.0
2008-03-13 14:25:00,31.47,31.48,31.41,31.43,153000.0,26.2647,26.273,26.2146,26.2313,153000.0
2008-03-13 14:30:00,31.43,31.44,31.25,31.26,171800.0,26.2313,26.2397,26.0811,26.0894,171800.0
2008-03-13 14:35:00,31.27,31.34,31.26,31.31,167300.0,26.0978,26.1562,26.0894,26.1312,167300.0
2008-03-13 14:40:00,31.31,31.33,31.26,31.28,114900.0,26.1312,26.1479,26.0894,26.1061,114900.0
2008-03-13 14:45:00,31.28,31.33,31.25,31.29,99000.0,26.1061,26.1479,26.0811,26.1145,99000.0
2008-03-13 14:50:00,31.29,31.31,31.25,31.26,150100.0,26.1145,26.1312,26.0811,26.0894,150100.0
2008-03-13 14:55:00,31.26,31.38,31.26,31.38,97100.0,26.0894,26.1896,26.0894,26.1896,97100.0
2008-03-13 15:00:00,31.38,31.44,31.33,31.34,179100.0,26.1896,26.2397,26.1479,26.1562,179100.0
2008-03-13 15:05:00,31.35,31.47,31.34,31.44,127900.0,26.1646,26.2647,26.1562,26.2397,127900.0
2008-03-13 15:10:00,31.44,31.52,31.41,31.5,92100.0,26.2397,26.3064,26.2146,26.2897,92100.0
2008-03-13 15:15:00,31.5,31.51,31.4,31.42,75400.0,26.2897,26.2981,26.2063,26.223,75400.0
2008-03-13 15:20:00,31.42,31.46,31.39,31.45,80300.0,26.223,26.2564,26.1979,26.248,80300.0
2008-03-13 15:25:00,31.46,31.53,31.44,31.46,121800.0,26.2564,26.3148,26.2397,26.2564,121800.0
2008-03-13 15:30:00,31.47,31.56,31.43,31.43,129800.0,26.2647,26.3398,26.2313,26.2313,129800.0
2008-03-13 15:35:00,31.43,31.51,31.41,31.5,97200.0,26.2313,26.2981,26.2146,26.2897,97200.0
2008-03-13 15:40:00,31.5,31.54,31.44,31.46,171000.0,26.2897,26.3231,26.2397,26.2564,171000.0
2008-03-13 15:45:00,31.46,31.47,31.33,31.34,235700.0,26.2564,26.2647,26.1479,26.1562,235700.0
2008-03-13 15:50:00,31.34,31.36,31.32,31.35,191100.0,26.1562,26.1729,26.1395,26.1646,191100.0
2008-03-13 15:55:00,31.35,31.36,31.26,31.31,333800.0,26.1646,26.1729,26.0894,26.1312,333800.0
2008-03-14 09:30:00,31.33,31.36,31.04,31.04,219900.0,26.1479,26.1729,25.9058,25.9058,219900.0
2008-03-14 09:35:00,31.06,31.36,31.06,31.24,140400.0,25.9225,26.1729,25.9225,26.0727,140400.0
2008-03-14 09:40:00,31.25,31.28,30.96,31.13,198400.0,26.0811,26.1061,25.8391,25.9809,198400.0
2008-03-14 09:45:00,31.12,31.14,30.81,30.88,189000.0,25.9726,25.9893,25.7139,25.7723,189000.0
2008-03-14 09:50:00,30.88,30.93,30.8,30.83,159900.0,25.7723,25.814,25.7055,25.7306,159900.0
2008-03-14 09:55:00,30.84,30.93,30.68,30.71,366700.0,25.7389,25.814,25.6054,25.6304,366700.0
2008-03-14 10:00:00,30.71,30.81,30.43,30.81,446000.0,25.6304,25.7139,25.3967,25.7139,446000.0
2008-03-14 10:05:00,30.81,30.94,30.71,30.88,287500.0,25.7139,25.8224,25.6304,25.7723,287500.0
2008-03-14 10:10:00,30.87,30.96,30.78,30.96,219800.0,25.7639,25.8391,25.6888,25.8391,219800.0
2008-03-14 10:15:00,30.95,31.13,30.82,30.86,168400.0,25.8307,25.9809,25.7222,25.7556,168400.0
2008-03-14 10:20:00,30.86,30.91,30.71,30.89,206500.0,25.7556,25.7973,25.6304,25.7806,206500.0
2008-03-14 10:25:00,30.89,30.9,30.65,30.82,138100.0,25.7806,25.789,25.5803,25.7222,138100.0
2008-03-14 10:30:00,30.82,30.92,30.71,30.76,139500.0,25.7222,25.8057,25.6304,25.6721,139500.0
2008-03-14 10:35:00,30.75,30.78,30.61,30.61,77400.0,25.6638,25.6888,25.547,25.547,77400.0
2008-03-14 10:40:00,30.62,30.63,30.45,30.61,199200.0,25.5553,25.5636,25.4134,25.547,199200.0
2008-03-14 10:45:00,30.61,30.72,30.6,30.63,99200.0,25.547,25.6388,25.5386,25.5636,99200.0
2008-03-14 10:50:00,30.63,30.81,30.63,30.69,161900.0,25.5636,25.7139,25.5636,25.6137,161900.0
2008-03-14 10:55:00,30.72,30.77,30.62,30.66,111500.0,25.6388,25.6805,25.5553,25.5887,111500.0
2008-03-14 11:00:00,30.65,30.77,30.65,30.73,74700.0,25.5803,25.6805,25.5803,25.6471,74700.0
2008-03-14 11:05:00,30.73,30.84,30.7,30.84,91400.0,25.6471,25.7389,25.6221,25.7389,91400.0
2008-03-14 11:10:00,30.84,30.85,30.76,30.84,83300.0,25.7389,25.7473,25.6721,25.7389,83300.0
2008-03-14 11:15:00,30.84,30.84,30.68,30.71,96700.0,25.7389,25.7389,25.6054,25.6304,96700.0
2008-03-14 11:20:00,30.71,30.73,30.62,30.66,60700.0,25.6304,25.6471,25.5553,25.5887,60700.0
2008-03-14 11:25:00,30.65,30.68,30.56,30.64,73700.0,25.5803,25.6054,25.5052,25.572,73700.0
2008-03-14 11:30:00,30.63,30.7,30.57,30.65,77000.0,25.5636,25.6221,25.5136,25.5803,77000.0
2008-03-14 11:35:00,30.67,30.81,30.66,30.8,64200.0,25.597,25.7139,25.5887,25.7055,64200.0
2008-03-14 11:40:00,30.82,30.83,30.74,30.8,54000.0,25.7222,25.7306,25.6554,25.7055,54000.0
2008-03-14 11:45:00,30.81,31.04,30.8,30.95,128000.0,25.7139,25.9058,25.7055,25.8307,128000.0
2008-03-14 11:50:00,30.95,30.95,30.81,30.84,100400.0,25.8307,25.8307,25.7139,25.7389,100400.0
2008-03-14 11:55:00,30.83,30.85,30.73,30.75,69500.0,25.7306,25.7473,25.6471,25.6638,69500.0
2008-03-14 12:00:00,30.75,30.8,30.73,30.74,65100.0,25.6638,25.7055,25.6471,25.6554,65100.0
2008-03-14 12:05:00,30.74,30.86,30.72,30.84,73700.0,25.6554,25.7556,25.6388,25.7389,73700.0
2008-03-14 12:10:00,30.85,30.92,30.84,30.92,55100.0,25.7473,25.8057,25.7389,25.8057,55100.0
2008-03-14 12:15:00,30.92,30.92,30.84,30.85,87200.0,25.8057,25.8057,25.7389,25.7473,87200.0
2008-03-14 12:20:00,30.85,30.85,30.77,30.8,51100.0,25.7473,25.7473,25.6805,25.7055,51100.0
2008-03-14 12:25:00,30.81,30.88,30.76,30.83,59200.0,25.7139,25.7723,25.6721,25.7306,59200.0
2008-03-14 12:30:00,30.83,30.86,30.77,30.79,119300.0,25.7306,25.7556,25.6805,25.6972,119300.0
2008-03-14 12:35:00,30.8,30.81,30.76,30.76,51100.0,25.7055,25.7139,25.6721,25.6721,51100.0
2008-03-14 12:40:00,30.75,30.79,30.56,30.65,127100.0,25.6638,25.6972,25.5052,25.5803,127100.0
2008-03-14 12:45:00,30.65,30.76,30.61,30.75,132900.0,25.5803,25.6721,25.547,25.6638,132900.0
2008-03-14 12:50:00,30.74,30.87,30.72,30.78,130100.0,25.6554,25.7639,25.6388,25.6888,130100.0
2008-03-14 12:55:00,30.79,30.79,30.66,30.74,79200.0,25.6972,25.6972,25.5887,25.6554,79200.0
2008-03-14 13:00:00,30.74,30.75,30.6,30.61,86600.0,25.6554,25.6638,25.5386,25.547,86600.0
2008-03-14 13:05:00,30.61,30.67,30.57,30.65,129000.0,25.547,25.597,25.5136,25.5803,129000.0
2008-03-14 13:10:00,30.64,30.67,30.57,30.61,98000.0,25.572,25.597,25.5136,25.547,98000.0
2008-03-14 13:15:00,30.6,30.73,30.58,30.67,111500.0,25.5386,25.6471,25.5219,25.597,111500.0
2008-03-14 13:20:00,30.67,30.71,30.65,30.69,80700.0,25.597,25.6304,25.5803,25.6137,80700.0
2008-03-14 13:25:00,30.69,30.76,30.67,30.7,100400.0,25.6137,25.6721,25.597,25.6221,100400.0
2008-03-14 13:30:00,30.7,30.72,30.64,30.65,39400.0,25.6221,25.6388,25.572,25.5803,39400.0
2008-03-14 13:35:00,30.65,30.75,30.65,30.72,77400.0,25.5803,25.6638,25.5803,25.6388,77400.0
2008-03-14 13:40:00,30.73,30.73,30.67,30.7,35200.0,25.6471,25.6471,25.597,25.6221,35200.0
2008-03-14 13:45:00,30.71,30.82,30.7,30.79,71100.0,25.6304,25.7222,25.6221,25.6972,71100.0
2008-03-14 13:50:00,30.79,30.8,30.74,30.75,54300.0,25.6972,25.7055,25.6554,25.6638,54300.0
2008-03-14 13:55:00,30.75,30.79,30.68,30.69,46600.0,25.6638,25.6972,25.6054,25.6137,46600.0
2008-03-14 14:00:00,30.69,30.72,30.62,30.65,101400.0,25.6137,25.6388,25.5553,25.5803,101400.0
2008-03-14 14:05:00,30.65,30.73,30.63,30.71,53400.0,25.5803,25.6471,25.5636,25.6304,53400.0
2008-03-14 14:10:00,30.72,30.73,30.65,30.67,103300.0,25.6388,25.6471,25.5803,25.597,103300.0
2008-03-14 14:15:00,30.67,30.75,30.66,30.69,68900.0,25.597,25.6638,25.5887,25.6137,68900.0
2008-03-14 14:20:00,30.69,30.72,30.65,30.68,50100.0,25.6137,25.6388,25.5803,25.6054,50100.0
2008-03-14 14:25:00,30.68,30.69,30.56,30.6,114400.0,25.6054,25.6137,25.5052,25.5386,114400.0
2008-03-14 14:30:00,30.6,30.6,30.53,30.6,65100.0,25.5386,25.5386,25.4802,25.5386,65100.0
2008-03-14 14:35:00,30.59,30.61,30.5,30.52,72700.0,25.5303,25.547,25.4551,25.4718,72700.0
2008-03-14 14:40:00,30.52,30.75,30.52,30.69,153200.0,25.4718,25.6638,25.4718,25.6137,153200.0
2008-03-14 14:45:00,30.69,30.7,30.51,30.55,107000.0,25.6137,25.6221,25.4635,25.4969,107000.0
2008-03-14 14:50:00,30.56,30.59,30.53,30.59,72000.0,25.5052,25.5303,25.4802,25.5303,72000.0
2008-03-14 14:55:00,30.59,30.69,30.59,30.64,122200.0,25.5303,25.6137,25.5303,25.572,122200.0
2008-03-14 15:00:00,30.63,30.69,30.61,30.66,110900.0,25.5636,25.6137,25.547,25.5887,110900.0
2008-03-14 15:05:00,30.66,30.7,30.62,30.69,91800.0,25.5887,25.6221,25.5553,25.6137,91800.0
2008-03-14 15:10:00,30.7,30.84,30.65,30.78,145400.0,25.6221,25.7389,25.5803,25.6888,145400.0
2008-03-14 15:15:00,30.78,31.04,30.78,30.95,197100.0,25.6888,25.9058,25.6888,25.8307,197100.0
2008-03-14 15:20:00,30.95,31.04,30.93,31.02,151600.0,25.8307,25.9058,25.814,25.8891,151600.0
2008-03-14 15:25:00,31.01,31.17,31.01,31.04,137500.0,25.8808,26.0143,25.8808,25.9058,137500.0
2008-03-14 15:30:00,31.03,31.07,30.86,30.91,268800.0,25.8975,25.9309,25.7556,25.7973,268800.0
2008-03-14 15:35:00,30.91,31.01,30.9,30.94,211200.0,25.7973,25.8808,25.789,25.8224,211200.0
2008-03-14 15:40:00,30.94,30.95,30.84,30.85,326100.0,25.8224,25.8307,25.7389,25.7473,326100.0
2008-03-14 15:45:00,30.84,30.85,30.67,30.77,294300.0,25.7389,25.7473,25.597,25.6805,294300.0
2008-03-14 15:50:00,30.78,30.8,30.69,30.79,458600.0,25.6888,25.7055,25.6137,25.6972,458600.0
2008-03-14 15:55:00,30.8,30.84,30.78,30.83,441900.0,25.7055,25.7389,25.6888,25.7306,441900.0
2008-03-17 09:30:00,30.23,30.85,30.11,30.26,387100.0,25.2298,25.7473,25.1297,25.2548,387100.0
2008-03-17 09:35:00,30.28,30.8,30.2,30.21,384600.0,25.2715,25.7055,25.2048,25.2131,384600.0
2008-03-17 09:40:00,30.22,30.28,30.18,30.18,255100.0,25.2215,25.2715,25.1881,25.1881,255100.0
2008-03-17 09:45:00,30.17,30.26,30.12,30.23,212000.0,25.1797,25.2548,25.138,25.2298,212000.0
2008-03-17 09:50:00,30.24,30.4,30.2,30.27,278100.0,25.2382,25.3717,25.2048,25.2632,278100.0
2008-03-17 09:55:00,30.28,30.3,30.15,30.3,149800.0,25.2715,25.2882,25.163,25.2882,149800.0
2008-03-17 10:00:00,30.3,30.43,30.3,30.42,243500.0,25.2882,25.3967,25.2882,25.3884,243500.0
2008-03-17 10:05:00,30.41,30.44,30.33,30.39,102700.0,25.38,25.4051,25.3133,25.3633,102700.0
2008-03-17 10:10:00,30.43,30.46,30.38,30.41,115400.0,25.3967,25.4218,25.355,25.38,115400.0
2008-03-17 10:15:00,30.4,30.42,30.33,30.41,95700.0,25.3717,25.3884,25.3133,25.38,95700.0
2008-03-17 10:20:00,30.41,30.58,30.33,30.58,156800.0,25.38,25.5219,25.3133,25.5219,156800.0
2008-03-17 10:25:00,30.58,30.7,30.52,30.52,110300.0,25.5219,25.6221,25.4718,25.4718,110300.0
2008-03-17 10:30:00,30.53,30.62,30.46,30.49,133400.0,25.4802,25.5553,25.4218,25.4468,133400.0
2008-03-17 10:35:00,30.49,30.5,30.42,30.49,74800.0,25.4468,25.4551,25.3884,25.4468,74800.0
2008-03-17 10:40:00,30.48,30.62,30.46,30.56,100200.0,25.4385,25.5553,25.4218,25.5052,100200.0
2008-03-17 10:45:00,30.55,30.65,30.5,30.57,126000.0,25.4969,25.5803,25.4551,25.5136,126000.0
2008-03-17 10:50:00,30.56,30.67,30.52,30.61,118700.0,25.5052,25.597,25.4718,25.547,118700.0
2008-03-17 10:55:00,30.6,30.61,30.41,30.44,145000.0,25.5386,25.547,25.38,25.4051,145000.0
2008-03-17 11:00:00,30.45,30.5,30.32,30.36,209500.0,25.4134,25.4551,25.3049,25.3383,209500.0
2008-03-17 11:05:00,30.36,30.44,30.3,30.41,139700.0,25.3383,25.4051,25.2882,25.38,139700.0
2008-03-17 11:10:00,30.42,30.42,30.31,30.31,142500.0,25.3884,25.3884,25.2966,25.2966,142500.0
2008-03-17 11:15:00,30.31,30.32,30.22,30.32,117400.0,25.2966,25.3049,25.2215,25.3049,117400.0
2008-03-17 11:20:00,30.32,30.39,30.3,30.35,109600.0,25.3049,25.3633,25.2882,25.33,109600.0
2008-03-17 11:25:00,30.34,30.36,30.26,30.34,66300.0,25.3216,25.3383,25.2548,25.3216,66300.0
2008-03-17 11:30:00,30.34,30.39,30.33,30.37,46900.0,25.3216,25.3633,25.3133,25.3466,46900.0
2008-03-17 11:35:00,30.38,30.41,30.3,30.33,62400.0,25.355,25.38,25.2882,25.3133,62400.0
2008-03-17 11:40:00,30.33,30.38,30.26,30.33,79700.0,25.3133,25.355,25.2548,25.3133,79700.0
2008-03-17 11:45:00,30.32,30.4,30.31,30.37,79600.0,25.3049,25.3717,25.2966,25.3466,79600.0
2008-03-17 11:50:00,30.37,30.39,30.28,30.29,38900.0,25.3466,25.3633,25.2715,25.2799,38900.0
2008-03-17 11:55:00,30.3,30.3,30.21,30.21,73400.0,25.2882,25.2882,25.2131,25.2131,73400.0
2008-03-17 12:00:00,30.21,30.23,30.15,30.21,112500.0,25.2131,25.2298,25.163,25.2131,112500.0
2008-03-17 12:05:00,30.21,30.25,30.18,30.22,91400.0,25.2131,25.2465,25.1881,25.2215,91400.0
2008-03-17 12:10:00,30.22,30.23,30.15,30.2,97800.0,25.2215,25.2298,25.163,25.2048,97800.0
2008-03-17 12:15:00,30.2,30.23,30.18,30.22,51800.0,25.2048,25.2298,25.1881,25.2215,51800.0
2008-03-17 12:20:00,30.23,30.23,30.1,30.11,106400.0,25.2298,25.2298,25.1213,25.1297,106400.0
2008-03-17 12:25:00,30.11,30.11,30.05,30.11,98900.0,25.1297,25.1297,25.0796,25.1297,98900.0
2008-03-17 12:30:00,30.1,30.12,30.05,30.06,166600.0,25.1213,25.138,25.0796,25.0879,166600.0
2008-03-17 12:35:00,30.05,30.57,30.05,30.15,167300.0,25.0796,25.5136,25.0796,25.163,167300.0
2008-03-17 12:40:00,30.14,30.16,30.08,30.12,49900.0,25.1547,25.1714,25.1046,25.138,49900.0
2008-03-17 12:45:00,30.12,30.2,30.1,30.15,94000.0,25.138,25.2048,25.1213,25.163,94000.0
2008-03-17 12:50:00,30.14,30.21,30.14,30.2,102100.0,25.1547,25.2131,25.1547,25.2048,102100.0
2008-03-17 12:55:00,30.2,30.24,30.2,30.2,55000.0,25.2048,25.2382,25.2048,25.2048,55000.0
2008-03-17 13:00:00,30.2,30.25,30.2,30.22,47800.0,25.2048,25.2465,25.2048,25.2215,47800.0
2008-03-17 13:05:00,30.22,30.22,30.15,30.18,70800.0,25.2215,25.2215,25.163,25.1881,70800.0
2008-03-17 13:10:00,30.18,30.2,30.14,30.16,51500.0,25.1881,25.2048,25.1547,25.1714,51500.0
2008-03-17 13:15:00,30.17,30.21,30.12,30.14,59300.0,25.1797,25.2131,25.138,25.1547,59300.0
2008-03-17 13:20:00,30.14,30.2,30.07,30.2,101700.0,25.1547,25.2048,25.0963,25.2048,101700.0
2008-03-17 13:25:00,30.19,30.24,30.13,30.21,93600.0,25.1964,25.2382,25.1463,25.2131,93600.0
2008-03-17 13:30:00,30.21,30.25,30.19,30.25,76600.0,25.2131,25.2465,25.1964,25.2465,76600.0
2008-03-17 13:35:00,30.25,30.27,30.18,30.25,192300.0,25.2465,25.2632,25.1881,25.2465,192300.0
2008-03-17 13:40:00,30.24,30.32,30.2,30.29,120000.0,25.2382,25.3049,25.2048,25.2799,120000.0
2008-03-17 13:45:00,30.29,30.4,30.26,30.27,138800.0,25.2799,25.3717,25.2548,25.2632,138800.0
2008-03-17 13:50:00,30.27,30.38,30.27,30.37,63900.0,25.2632,25.355,25.2632,25.3466,63900.0
2008-03-17 13:55:00,30.38,30.48,30.35,30.46,94500.0,25.355,25.4385,25.33,25.4218,94500.0
2008-03-17 14:00:00,30.47,30.53,30.4,30.53,169400.0,25.4301,25.4802,25.3717,25.4802,169400.0
2008-03-17 14:05:00,30.53,30.53,30.48,30.49,193500.0,25.4802,25.4802,25.4385,25.4468,193500.0
2008-03-17 14:10:00,30.49,30.51,30.45,30.48,68700.0,25.4468,25.4635,25.4134,25.4385,68700.0
2008-03-17 14:15:00,30.47,30.49,30.41,30.42,72100.0,25.4301,25.4468,25.38,25.3884,72100.0
2008-03-17 14:20:00,30.42,30.49,30.35,30.35,193700.0,25.3884,25.4468,25.33,25.33,193700.0
2008-03-17 14:25:00,30.34,30.37,30.24,30.27,184600.0,25.3216,25.3466,25.2382,25.2632,184600.0
2008-03-17 14:30:00,30.27,30.34,30.24,30.32,62000.0,25.2632,25.3216,25.2382,25.3049,62000.0
2008-03-17 14:35:00,30.32,30.44,30.31,30.41,60100.0,25.3049,25.4051,25.2966,25.38,60100.0
2008-03-17 14:40:00,30.41,30.51,30.4,30.48,107200.0,25.38,25.4635,25.3717,25.4385,107200.0
2008-03-17 14:45:00,30.48,30.57,30.43,30.43,81800.0,25.4385,25.5136,25.3967,25.3967,81800.0
2008-03-17 14:50:00,30.44,30.56,30.44,30.48,130500.0,25.4051,25.5052,25.4051,25.4385,130500.0
2008-03-17 14:55:00,30.48,30.61,30.47,30.51,129700.0,25.4385,25.547,25.4301,25.4635,129700.0
2008-03-17 15:00:00,30.5,30.63,30.43,30.57,138300.0,25.4551,25.5636,25.3967,25.5136,138300.0
2008-03-17 15:05:00,30.58,30.7,30.57,30.61,212900.0,25.5219,25.6221,25.5136,25.547,212900.0
2008-03-17 15:10:00,30.61,30.62,30.53,30.57,175400.0,25.547,25.5553,25.4802,25.5136,175400.0
2008-03-17 15:15:00,30.57,30.59,30.53,30.57,166000.0,25.5136,25.5303,25.4802,25.5136,166000.0
2008-03-17 15:20:00,30.57,30.66,30.52,30.63,263100.0,25.5136,25.5887,25.4718,25.5636,263100.0
2008-03-17 15:25:00,30.62,30.69,30.53,30.54,293500.0,25.5553,25.6137,25.4802,25.4885,293500.0
2008-03-17 15:30:00,30.53,30.65,30.53,30.65,202300.0,25.4802,25.5803,25.4802,25.5803,202300.0
2008-03-17 15:35:00,30.64,30.68,30.59,30.61,374100.0,25.572,25.6054,25.5303,25.547,374100.0
2008-03-17 15:40:00,30.6,30.65,30.54,30.54,441600.0,25.5386,25.5803,25.4885,25.4885,441600.0
2008-03-17 15:45:00,30.54,30.58,30.47,30.58,259200.0,25.4885,25.5219,25.4301,25.5219,259200.0
2008-03-17 15:50:00,30.58,30.62,30.52,30.6,271900.0,25.5219,25.5553,25.4718,25.5386,271900.0
2008-03-17 15:55:00,30.6,30.61,30.41,30.44,420700.0,25.5386,25.547,25.38,25.4051,420700.0
2008-03-18 09:30:00,30.77,31.0,30.77,30.94,287800.0,25.6805,25.8724,25.6805,25.8224,287800.0
2008-03-18 09:35:00,30.93,30.93,30.83,30.87,95200.0,25.814,25.814,25.7306,25.7639,95200.0
2008-03-18 09:40:00,30.89,30.96,30.85,30.95,121100.0,25.7806,25.8391,25.7473,25.8307,121100.0
2008-03-18 09:45:00,30.96,30.98,30.93,30.98,96800.0,25.8391,25.8558,25.814,25.8558,96800.0
2008-03-18 09:50:00,30.98,30.98,30.9,30.92,133200.0,25.8558,25.8558,25.789,25.8057,133200.0
2008-03-18 09:55:00,30.92,30.99,30.88,30.89,130900.0,25.8057,25.8641,25.7723,25.7806,130900.0
2008-03-18 10:00:00,30.88,31.0,30.88,30.99,103100.0,25.7723,25.8724,25.7723,25.8641,103100.0
2008-03-18 10:05:00,30.98,31.05,30.96,31.04,103600.0,25.8558,25.9142,25.8391,25.9058,103600.0
2008-03-18 10:10:00,31.05,31.05,31.0,31.01,116500.0,25.9142,25.9142,25.8724,25.8808,116500.0
2008-03-18 10:15:00,31.01,31.07,30.98,31.06,144000.0,25.8808,25.9309,25.8558,25.9225,144000.0
2008-03-18 10:20:00,31.06,31.07,31.0,31.03,99300.0,25.9225,25.9309,25.8724,25.8975,99300.0
2008-03-18 10:25:00,31.03,31.1,31.03,31.05,167000.0,25.8975,25.9559,25.8975,25.9142,167000.0
2008-03-18 10:30:00,31.06,31.07,31.01,31.02,177100.0,25.9225,25.9309,25.8808,25.8891,177100.0
2008-03-18 10:35:00,31.01,31.05,31.01,31.03,142300.0,25.8808,25.9142,25.8808,25.8975,142300.0
2008-03-18 10:40:00,31.03,31.08,31.03,31.07,177100.0,25.8975,25.9392,25.8975,25.9309,177100.0
2008-03-18 10:45:00,31.07,31.1,31.06,31.07,163100.0,25.9309,25.9559,25.9225,25.9309,163100.0
2008-03-18 10:50:00,31.08,31.13,31.04,31.08,115100.0,25.9392,25.9809,25.9058,25.9392,115100.0
2008-03-18 10:55:00,31.08,31.11,31.08,31.09,187400.0,25.9392,25.9642,25.9392,25.9476,187400.0
2008-03-18 11:00:00,31.09,31.2,31.09,31.19,238100.0,25.9476,26.0394,25.9476,26.031,238100.0
2008-03-18 11:05:00,31.19,31.2,31.13,31.14,153300.0,26.031,26.0394,25.9809,25.9893,153300.0
2008-03-18 11:10:00,31.14,31.16,31.13,31.15,80500.0,25.9893,26.006,25.9809,25.9976,80500.0
2008-03-18 11:15:00,31.15,31.16,31.1,31.1,178600.0,25.9976,26.006,25.9559,25.9559,178600.0
2008-03-18 11:20:00,31.11,31.15,31.1,31.14,89100.0,25.9642,25.9976,25.9559,25.9893,89100.0
2008-03-18 11:25:00,31.14,31.16,31.12,31.12,56300.0,25.9893,26.006,25.9726,25.9726,56300.0
2008-03-18 11:30:00,31.12,31.19,31.11,31.19,205800.0,25.9726,26.031,25.9642,26.031,205800.0
2008-03-18 11:35:00,31.18,31.2,31.16,31.17,82300.0,26.0227,26.0394,26.006,26.0143,82300.0
2008-03-18 11:40:00,31.18,31.21,31.17,31.19,64900.0,26.0227,26.0477,26.0143,26.031,64900.0
2008-03-18 11:45:00,31.19,31.24,31.19,31.21,68200.0,26.031,26.0727,26.031,26.0477,68200.0
2008-03-18 11:50:00,31.21,31.22,31.18,31.18,124100.0,26.0477,26.0561,26.0227,26.0227,124100.0
2008-03-18 11:55:00,31.18,31.18,31.12,31.14,110000.0,26.0227,26.0227,25.9726,25.9893,110000.0
2008-03-18 12:00:00,31.14,31.16,31.13,31.15,96000.0,25.9893,26.006,25.9809,25.9976,96000.0
2008-03-18 12:05:00,31.15,31.24,31.15,31.22,191900.0,25.9976,26.0727,25.9976,26.0561,191900.0
2008-03-18 12:10:00,31.22,31.25,31.17,31.18,180200.0,26.0561,26.0811,26.0143,26.0227,180200.0
2008-03-18 12:15:00,31.18,31.22,31.18,31.22,139000.0,26.0227,26.0561,26.0227,26.0561,139000.0
2008-03-18 12:20:00,31.22,31.24,31.2,31.2,75400.0,26.0561,26.0727,26.0394,26.0394,75400.0
2008-03-18 12:25:00,31.2,31.23,31.2,31.23,68900.0,26.0394,26.0644,26.0394,26.0644,68900.0
2008-03-18 12:30:00,31.23,31.26,31.19,31.25,160600.0,26.0644,26.0894,26.031,26.0811,160600.0
2008-03-18 12:35:00,31.25,31.3,31.24,31.29,95100.0,26.0811,26.1228,26.0727,26.1145,95100.0
2008-03-18 12:40:00,31.3,31.3,31.29,31.3,45100.0,26.1228,26.1228,26.1145,26.1228,45100.0
2008-03-18 12:45:00,31.29,31.3,31.29,31.3,70900.0,26.1145,26.1228,26.1145,26.1228,70900.0
2008-03-18 12:50:00,31.3,31.35,31.28,31.34,138000.0,26.1228,26.1646,26.1061,26.1562,138000.0
2008-03-18 12:55:00,31.35,31.38,31.34,31.35,169400.0,26.1646,26.1896,26.1562,26.1646,169400.0
2008-03-18 13:00:00,31.35,31.36,31.31,31.35,100000.0,26.1646,26.1729,26.1312,26.1646,100000.0
2008-03-18 13:05:00,31.36,31.36,31.33,31.34,34400.0,26.1729,26.1729,26.1479,26.1562,34400.0
2008-03-18 13:10:00,31.33,31.38,31.33,31.37,82100.0,26.1479,26.1896,26.1479,26.1812,82100.0
2008-03-18 13:15:00,31.37,31.4,31.35,31.39,89800.0,26.1812,26.2063,26.1646,26.1979,89800.0
2008-03-18 13:20:00,31.4,31.47,31.38,31.44,149800.0,26.2063,26.2647,26.1896,26.2397,149800.0
2008-03-18 13:25:00,31.45,31.46,31.42,31.45,160200.0,26.248,26.2564,26.223,26.248,160200.0
2008-03-18 13:30:00,31.45,31.47,31.44,31.44,100700.0,26.248,26.2647,26.2397,26.2397,100700.0
2008-03-18 13:35:00,31.45,31.45,31.39,31.45,133400.0,26.248,26.248,26.1979,26.248,133400.0
2008-03-18 13:40:00,31.45,31.45,31.39,31.43,108400.0,26.248,26.248,26.1979,26.2313,108400.0
2008-03-18 13:45:00,31.43,31.46,31.38,31.4,277400.0,26.2313,26.2564,26.1896,26.2063,277400.0
2008-03-18 13:50:00,31.4,31.48,31.38,31.46,253700.0,26.2063,26.273,26.1896,26.2564,253700.0
2008-03-18 13:55:00,31.46,31.48,31.39,31.4,82600.0,26.2564,26.273,26.1979,26.2063,82600.0
2008-03-18 14:00:00,31.39,31.41,31.38,31.39,86400.0,26.1979,26.2146,26.1896,26.1979,86400.0
2008-03-18 14:05:00,31.38,31.39,31.33,31.35,165000.0,26.1896,26.1979,26.1479,26.1646,165000.0
2008-03-18 14:10:00,31.35,31.47,31.21,31.21,150400.0,26.1646,26.2647,26.0477,26.0477,150400.0
2008-03-18 14:15:00,31.21,31.31,30.97,31.25,489800.0,26.0477,26.1312,25.8474,26.0811,489800.0
2008-03-18 14:20:00,31.25,31.3,31.14,31.23,248000.0,26.0811,26.1228,25.9893,26.0644,248000.0
2008-03-18 14:25:00,31.24,31.25,31.05,31.2,140800.0,26.0727,26.0811,25.9142,26.0394,140800.0
2008-03-18 14:30:00,31.2,31.2,30.94,31.0,227000.0,26.0394,26.0394,25.8224,25.8724,227000.0
2008-03-18 14:35:00,31.0,31.14,30.97,31.09,169600.0,25.8724,25.9893,25.8474,25.9476,169600.0
2008-03-18 14:40:00,31.08,31.18,31.06,31.12,153400.0,25.9392,26.0227,25.9225,25.9726,153400.0
2008-03-18 14:45:00,31.12,31.31,31.11,31.26,236000.0,25.9726,26.1312,25.9642,26.0894,236000.0
2008-03-18 14:50:00,31.26,31.45,31.22,31.39,169600.0,26.0894,26.248,26.0561,26.1979,169600.0
2008-03-18 14:55:00,31.4,31.57,31.4,31.55,236800.0,26.2063,26.3482,26.2063,26.3315,236800.0
2008-03-18 15:00:00,31.55,31.56,31.39,31.47,169400.0,26.3315,26.3398,26.1979,26.2647,169400.0
2008-03-18 15:05:00,31.46,31.48,31.41,31.46,205200.0,26.2564,26.273,26.2146,26.2564,205200.0
2008-03-18 15:10:00,31.45,31.47,31.39,31.44,191300.0,26.248,26.2647,26.1979,26.2397,191300.0
2008-03-18 15:15:00,31.45,31.5,31.42,31.44,127600.0,26.248,26.2897,26.223,26.2397,127600.0
2008-03-18 15:20:00,31.45,31.58,31.44,31.56,245600.0,26.248,26.3565,26.2397,26.3398,245600.0
2008-03-18 15:25:00,31.56,31.56,31.45,31.51,237400.0,26.3398,26.3398,26.248,26.2981,237400.0
2008-03-18 15:30:00,31.51,31.58,31.49,31.56,237100.0,26.2981,26.3565,26.2814,26.3398,237100.0
2008-03-18 15:35:00,31.57,31.62,31.5,31.6,278100.0,26.3482,26.3899,26.2897,26.3732,278100.0
2008-03-18 15:40:00,31.6,31.72,31.6,31.71,423200.0,26.3732,26.4734,26.3732,26.465,423200.0
2008-03-18 15:45:00,31.72,31.73,31.65,31.65,258300.0,26.4734,26.4817,26.4149,26.4149,258300.0
2008-03-18 15:50:00,31.64,31.72,31.64,31.67,369900.0,26.4066,26.4734,26.4066,26.4316,369900.0
2008-03-18 15:55:00,31.68,31.71,31.66,31.69,489200.0,26.44,26.465,26.4233,26.4483,489200.0
2008-03-19 09:30:00,31.69,31.9,31.69,31.81,303300.0,26.4483,26.6236,26.4483,26.5485,303300.0
2008-03-19 09:35:00,31.84,31.87,31.61,31.69,176500.0,26.5735,26.5985,26.3815,26.4483,176500.0
2008-03-19 09:40:00,31.7,31.81,31.68,31.78,96600.0,26.4567,26.5485,26.44,26.5234,96600.0
2008-03-19 09:45:00,31.79,31.79,31.7,31.75,164900.0,26.5318,26.5318,26.4567,26.4984,164900.0
2008-03-19 09:50:00,31.74,31.78,31.68,31.68,193000.0,26.49,26.5234,26.44,26.44,193000.0
2008-03-19 09:55:00,31.68,31.69,31.62,31.65,119400.0,26.44,26.4483,26.3899,26.4149,119400.0
2008-03-19 10:00:00,31.64,31.66,31.53,31.62,255100.0,26.4066,26.4233,26.3148,26.3899,255100.0
2008-03-19 10:05:00,31.62,31.64,31.57,31.61,148700.0,26.3899,26.4066,26.3482,26.3815,148700.0
2008-03-19 10:10:00,31.61,31.7,31.59,31.64,378500.0,26.3815,26.4567,26.3649,26.4066,378500.0
2008-03-19 10:15:00,31.64,31.66,31.59,31.65,82000.0,26.4066,26.4233,26.3649,26.4149,82000.0
2008-03-19 10:20:00,31.64,31.66,31.62,31.65,194000.0,26.4066,26.4233,26.3899,26.4149,194000.0
2008-03-19 10:25:00,31.65,31.66,31.62,31.65,127800.0,26.4149,26.4233,26.3899,26.4149,127800.0
2008-03-19 10:30:00,31.65,31.65,31.51,31.54,239700.0,26.4149,26.4149,26.2981,26.3231,239700.0
2008-03-19 10:35:00,31.54,31.56,31.48,31.49,129100.0,26.3231,26.3398,26.273,26.2814,129100.0
2008-03-19 10:40:00,31.49,31.49,31.41,31.43,166200.0,26.2814,26.2814,26.2146,26.2313,166200.0
2008-03-19 10:45:00,31.43,31.56,31.42,31.55,112300.0,26.2313,26.3398,26.223,26.3315,112300.0
2008-03-19 10:50:00,31.55,31.65,31.55,31.6,74200.0,26.3315,26.4149,26.3315,26.3732,74200.0
2008-03-19 10:55:00,31.61,31.63,31.56,31.59,85200.0,26.3815,26.3982,26.3398,26.3649,85200.0
2008-03-19 11:00:00,31.58,31.65,31.57,31.65,99200.0,26.3565,26.4149,26.3482,26.4149,99200.0
2008-03-19 11:05:00,31.64,31.66,31.63,31.65,129700.0,26.4066,26.4233,26.3982,26.4149,129700.0
2008-03-19 11:10:00,31.65,31.66,31.64,31.65,102900.0,26.4149,26.4233,26.4066,26.4149,102900.0
2008-03-19 11:15:00,31.65,31.71,31.64,31.67,85000.0,26.4149,26.465,26.4066,26.4316,85000.0
2008-03-19 11:20:00,31.68,31.7,31.62,31.67,116400.0,26.44,26.4567,26.3899,26.4316,116400.0
2008-03-19 11:25:00,31.67,31.71,31.62,31.7,103400.0,26.4316,26.465,26.3899,26.4567,103400.0
2008-03-19 11:30:00,31.71,31.75,31.67,31.74,130200.0,26.465,26.4984,26.4316,26.49,130200.0
2008-03-19 11:35:00,31.74,31.79,31.73,31.76,120500.0,26.49,26.5318,26.4817,26.5067,120500.0
2008-03-19 11:40:00,31.77,31.81,31.76,31.79,135900.0,26.5151,26.5485,26.5067,26.5318,135900.0
2008-03-19 11:45:00,31.79,31.8,31.71,31.74,88600.0,26.5318,26.5401,26.465,26.49,88600.0
2008-03-19 11:50:00,31.73,31.84,31.72,31.83,97900.0,26.4817,26.5735,26.4734,26.5652,97900.0
2008-03-19 11:55:00,31.83,31.89,31.82,31.83,117100.0,26.5652,26.6152,26.5568,26.5652,117100.0
2008-03-19 12:00:00,31.82,31.83,31.71,31.73,91800.0,26.5568,26.5652,26.465,26.4817,91800.0
2008-03-19 12:05:00,31.73,31.79,31.71,31.79,63900.0,26.4817,26.5318,26.465,26.5318,63900.0
2008-03-19 12:10:00,31.78,31.8,31.75,31.75,86300.0,26.5234,26.5401,26.4984,26.4984,86300.0
2008-03-19 12:15:00,31.75,31.76,31.7,31.73,94900.0,26.4984,26.5067,26.4567,26.4817,94900.0
2008-03-19 12:20:00,31.73,31.78,31.72,31.76,301500.0,26.4817,26.5234,26.4734,26.5067,301500.0
2008-03-19 12:25:00,31.76,31.76,31.68,31.7,82300.0,26.5067,26.5067,26.44,26.4567,82300.0
2008-03-19 12:30:00,31.7,31.73,31.68,31.7,39300.0,26.4567,26.4817,26.44,26.4567,39300.0
2008-03-19 12:35:00,31.7,31.73,31.65,31.71,108300.0,26.4567,26.4817,26.4149,26.465,108300.0
2008-03-19 12:40:00,31.7,31.71,31.64,31.68,86800.0,26.4567,26.465,26.4066,26.44,86800.0
2008-03-19 12:45:00,31.69,31.75,31.67,31.75,155100.0,26.4483,26.4984,26.4316,26.4984,155100.0
2008-03-19 12:50:00,31.74,31.74,31.7,31.72,69400.0,26.49,26.49,26.4567,26.4734,69400.0
2008-03-19 12:55:00,31.72,31.73,31.65,31.66,45800.0,26.4734,26.4817,26.4149,26.4233,45800.0
2008-03-19 13:00:00,31.66,31.7,31.63,31.65,50600.0,26.4233,26.4567,26.3982,26.4149,50600.0
2008-03-19 13:05:00,31.66,31.75,31.65,31.73,65600.0,26.4233,26.4984,26.4149,26.4817,65600.0
2008-03-19 13:10:00,31.73,31.73,31.66,31.67,61300.0,26.4817,26.4817,26.4233,26.4316,61300.0
2008-03-19 13:15:00,31.66,31.72,31.65,31.71,57700.0,26.4233,26.4734,26.4149,26.465,57700.0
2008-03-19 13:20:00,31.71,31.8,31.7,31.74,139000.0,26.465,26.5401,26.4567,26.49,139000.0
2008-03-19 13:25:00,31.74,31.74,31.63,31.65,93900.0,26.49,26.49,26.3982,26.4149,93900.0
2008-03-19 13:30:00,31.65,31.68,31.58,31.62,56700.0,26.4149,26.44,26.3565,26.3899,56700.0
2008-03-19 13:35:00,31.62,31.66,31.58,31.64,66200.0,26.3899,26.4233,26.3565,26.4066,66200.0
2008-03-19 13:40:00,31.64,31.67,31.58,31.64,88000.0,26.4066,26.4316,26.3565,26.4066,88000.0
2008-03-19 13:45:00,31.64,31.68,31.6,31.61,78900.0,26.4066,26.44,26.3732,26.3815,78900.0
2008-03-19 13:50:00,31.61,31.61,31.45,31.54,134200.0,26.3815,26.3815,26.248,26.3231,134200.0
2008-03-19 13:55:00,31.54,31.57,31.49,31.55,119200.0,26.3231,26.3482,26.2814,26.3315,119200.0
2008-03-19 14:00:00,31.55,31.59,31.47,31.47,125800.0,26.3315,26.3649,26.2647,26.2647,125800.0
2008-03-19 14:05:00,31.47,31.52,31.41,31.5,76200.0,26.2647,26.3064,26.2146,26.2897,76200.0
2008-03-19 14:10:00,31.5,31.59,31.49,31.59,116700.0,26.2897,26.3649,26.2814,26.3649,116700.0
2008-03-19 14:15:00,31.58,31.59,31.47,31.55,159700.0,26.3565,26.3649,26.2647,26.3315,159700.0
2008-03-19 14:20:00,31.55,31.63,31.54,31.61,138700.0,26.3315,26.3982,26.3231,26.3815,138700.0
2008-03-19 14:25:00,31.61,31.61,31.55,31.59,105000.0,26.3815,26.3815,26.3315,26.3649,105000.0
2008-03-19 14:30:00,31.59,31.61,31.54,31.57,104800.0,26.3649,26.3815,26.3231,26.3482,104800.0
2008-03-19 14:35:00,31.56,31.59,31.41,31.45,130000.0,26.3398,26.3649,26.2146,26.248,130000.0
2008-03-19 14:40:00,31.45,31.48,31.41,31.45,101300.0,26.248,26.273,26.2146,26.248,101300.0
2008-03-19 14:45:00,31.46,31.54,31.45,31.45,96700.0,26.2564,26.3231,26.248,26.248,96700.0
2008-03-19 14:50:00,31.46,31.57,31.46,31.57,165400.0,26.2564,26.3482,26.2564,26.3482,165400.0
2008-03-19 14:55:00,31.57,31.63,31.54,31.6,137800.0,26.3482,26.3982,26.3231,26.3732,137800.0
2008-03-19 15:00:00,31.6,31.62,31.55,31.61,124400.0,26.3732,26.3899,26.3315,26.3815,124400.0
2008-03-19 15:05:00,31.6,31.69,31.6,31.64,116300.0,26.3732,26.4483,26.3732,26.4066,116300.0
2008-03-19 15:10:00,31.65,31.68,31.59,31.6,135500.0,26.4149,26.44,26.3649,26.3732,135500.0
2008-03-19 15:15:00,31.6,31.6,31.5,31.51,95800.0,26.3732,26.3732,26.2897,26.2981,95800.0
2008-03-19 15:20:00,31.51,31.55,31.39,31.39,255500.0,26.2981,26.3315,26.1979,26.1979,255500.0
2008-03-19 15:25:00,31.39,31.4,31.31,31.35,144400.0,26.1979,26.2063,26.1312,26.1646,144400.0
2008-03-19 15:30:00,31.34,31.47,31.34,31.37,254600.0,26.1562,26.2647,26.1562,26.1812,254600.0
2008-03-19 15:35:00,31.37,31.38,31.26,31.26,223900.0,26.1812,26.1896,26.0894,26.0894,223900.0
2008-03-19 15:40:00,31.26,31.37,31.26,31.36,191500.0,26.0894,26.1812,26.0894,26.1729,191500.0
2008-03-19 15:45:00,31.36,31.41,31.29,31.37,190900.0,26.1729,26.2146,26.1145,26.1812,190900.0
2008-03-19 15:50:00,31.37,31.37,31.26,31.26,379800.0,26.1812,26.1812,26.0894,26.0894,379800.0
2008-03-19 15:55:00,31.27,31.33,31.23,31.24,492800.0,26.0978,26.1479,26.0644,26.0727,492800.0
2008-03-20 09:30:00,31.28,31.45,31.25,31.29,2749100.0,26.1061,26.248,26.0811,26.1145,2749100.0
2008-03-20 09:35:00,31.29,31.36,31.26,31.3,69400.0,26.1145,26.1729,26.0894,26.1228,69400.0
2008-03-20 09:40:00,31.31,31.37,31.25,31.33,81800.0,26.1312,26.1812,26.0811,26.1479,81800.0
2008-03-20 09:45:00,31.33,31.51,31.31,31.49,254300.0,26.1479,26.2981,26.1312,26.2814,254300.0
2008-03-20 09:50:00,31.49,31.7,31.46,31.62,291900.0,26.2814,26.4567,26.2564,26.3899,291900.0
2008-03-20 09:55:00,31.61,31.64,31.56,31.59,60400.0,26.3815,26.4066,26.3398,26.3649,60400.0
2008-03-20 10:00:00,31.61,31.75,31.61,31.64,230800.0,26.3815,26.4984,26.3815,26.4066,230800.0
2008-03-20 10:05:00,31.64,31.65,31.48,31.55,221800.0,26.4066,26.4149,26.273,26.3315,221800.0
2008-03-20 10:10:00,31.54,31.66,31.54,31.59,198100.0,26.3231,26.4233,26.3231,26.3649,198100.0
2008-03-20 10:15:00,31.59,31.65,31.54,31.56,95400.0,26.3649,26.4149,26.3231,26.3398,95400.0
2008-03-20 10:20:00,31.54,31.6,31.53,31.56,186700.0,26.3231,26.3732,26.3148,26.3398,186700.0
2008-03-20 10:25:00,31.55,31.58,31.53,31.57,104600.0,26.3315,26.3565,26.3148,26.3482,104600.0
2008-03-20 10:30:00,31.57,31.64,31.5,31.59,99100.0,26.3482,26.4066,26.2897,26.3649,99100.0
2008-03-20 10:35:00,31.59,31.59,31.51,31.54,67600.0,26.3649,26.3649,26.2981,26.3231,67600.0
2008-03-20 10:40:00,31.53,31.59,31.5,31.58,81900.0,26.3148,26.3649,26.2897,26.3565,81900.0
2008-03-20 10:45:00,31.59,31.62,31.56,31.61,77100.0,26.3649,26.3899,26.3398,26.3815,77100.0
2008-03-20 10:50:00,31.61,31.66,31.57,31.66,161100.0,26.3815,26.4233,26.3482,26.4233,161100.0
2008-03-20 10:55:00,31.66,31.7,31.59,31.65,148900.0,26.4233,26.4567,26.3649,26.4149,148900.0
2008-03-20 11:00:00,31.64,31.69,31.59,31.64,136000.0,26.4066,26.4483,26.3649,26.4066,136000.0
2008-03-20 11:05:00,31.64,31.67,31.62,31.67,85900.0,26.4066,26.4316,26.3899,26.4316,85900.0
2008-03-20 11:10:00,31.67,31.67,31.63,31.66,73800.0,26.4316,26.4316,26.3982,26.4233,73800.0
2008-03-20 11:15:00,31.66,31.72,31.64,31.72,131300.0,26.4233,26.4734,26.4066,26.4734,131300.0
2008-03-20 11:20:00,31.71,31.81,31.71,31.78,192100.0,26.465,26.5485,26.465,26.5234,192100.0
2008-03-20 11:25:00,31.78,31.8,31.76,31.79,84300.0,26.5234,26.5401,26.5067,26.5318,84300.0
2008-03-20 11:30:00,31.79,31.81,31.78,31.78,97300.0,26.5318,26.5485,26.5234,26.5234,97300.0
2008-03-20 11:35:00,31.78,31.8,31.71,31.72,61000.0,26.5234,26.5401,26.465,26.4734,61000.0
2008-03-20 11:40:00,31.73,31.73,31.68,31.69,61100.0,26.4817,26.4817,26.44,26.4483,61100.0
2008-03-20 11:45:00,31.68,31.74,31.67,31.71,179000.0,26.44,26.49,26.4316,26.465,179000.0
2008-03-20 11:50:00,31.71,31.74,31.69,31.72,144300.0,26.465,26.49,26.4483,26.4734,144300.0
2008-03-20 11:55:00,31.72,31.75,31.7,31.72,120900.0,26.4734,26.4984,26.4567,26.4734,120900.0
2008-03-20 12:00:00,31.72,31.76,31.72,31.75,195400.0,26.4734,26.5067,26.4734,26.4984,195400.0
2008-03-20 12:05:00,31.75,31.8,31.71,31.74,185100.0,26.4984,26.5401,26.465,26.49,185100.0
2008-03-20 12:10:00,31.74,31.79,31.73,31.77,113200.0,26.49,26.5318,26.4817,26.5151,113200.0
2008-03-20 12:15:00,31.77,31.83,31.76,31.81,72700.0,26.5151,26.5652,26.5067,26.5485,72700.0
2008-03-20 12:20:00,31.81,31.84,31.78,31.8,88700.0,26.5485,26.5735,26.5234,26.5401,88700.0
2008-03-20 12:25:00,31.8,31.8,31.74,31.77,91000.0,26.5401,26.5401,26.49,26.5151,91000.0
2008-03-20 12:30:00,31.77,31.8,31.72,31.72,99100.0,26.5151,26.5401,26.4734,26.4734,99100.0
2008-03-20 12:35:00,31.73,31.73,31.67,31.69,192900.0,26.4817,26.4817,26.4316,26.4483,192900.0
2008-03-20 12:40:00,31.69,31.75,31.69,31.75,82000.0,26.4483,26.4984,26.4483,26.4984,82000.0
2008-03-20 12:45:00,31.74,31.77,31.73,31.74,71500.0,26.49,26.5151,26.4817,26.49,71500.0
2008-03-20 12:50:00,31.74,31.75,31.7,31.75,107800.0,26.49,26.4984,26.4567,26.4984,107800.0
2008-03-20 12:55:00,31.75,31.76,31.68,31.68,107800.0,26.4984,26.5067,26.44,26.44,107800.0
2008-03-20 13:00:00,31.69,31.77,31.68,31.75,59900.0,26.4483,26.5151,26.44,26.4984,59900.0
2008-03-20 13:05:00,31.75,31.75,31.69,31.71,56000.0,26.4984,26.4984,26.4483,26.465,56000.0
2008-03-20 13:10:00,31.71,31.72,31.68,31.72,38700.0,26.465,26.4734,26.44,26.4734,38700.0
2008-03-20 13:15:00,31.72,31.72,31.68,31.72,41200.0,26.4734,26.4734,26.44,26.4734,41200.0
2008-03-20 13:20:00,31.71,31.75,31.71,31.74,44800.0,26.465,26.4984,26.465,26.49,44800.0
2008-03-20 13:25:00,31.74,31.79,31.74,31.78,65900.0,26.49,26.5318,26.49,26.5234,65900.0
2008-03-20 13:30:00,31.78,31.84,31.76,31.8,80800.0,26.5234,26.5735,26.5067,26.5401,80800.0
2008-03-20 13:35:00,31.8,31.88,31.79,31.81,123700.0,26.5401,26.6069,26.5318,26.5485,123700.0
2008-03-20 13:40:00,31.81,31.82,31.78,31.81,55900.0,26.5485,26.5568,26.5234,26.5485,55900.0
2008-03-20 13:45:00,31.81,31.86,31.79,31.79,94900.0,26.5485,26.5902,26.5318,26.5318,94900.0
2008-03-20 13:50:00,31.79,31.83,31.77,31.83,47700.0,26.5318,26.5652,26.5151,26.5652,47700.0
2008-03-20 13:55:00,31.83,31.85,31.8,31.82,86600.0,26.5652,26.5818,26.5401,26.5568,86600.0
2008-03-20 14:00:00,31.82,31.85,31.77,31.79,102500.0,26.5568,26.5818,26.5151,26.5318,102500.0
2008-03-20 14:05:00,31.79,31.84,31.78,31.81,55200.0,26.5318,26.5735,26.5234,26.5485,55200.0
2008-03-20 14:10:00,31.81,31.82,31.75,31.77,71800.0,26.5485,26.5568,26.4984,26.5151,71800.0
2008-03-20 14:15:00,31.76,31.8,31.71,31.72,103500.0,26.5067,26.5401,26.465,26.4734,103500.0
2008-03-20 14:20:00,31.72,31.77,31.69,31.74,63100.0,26.4734,26.5151,26.4483,26.49,63100.0
2008-03-20 14:25:00,31.75,31.81,31.74,31.81,104600.0,26.4984,26.5485,26.49,26.5485,104600.0
2008-03-20 14:30:00,31.81,31.86,31.8,31.86,80900.0,26.5485,26.5902,26.5401,26.5902,80900.0
2008-03-20 14:35:00,31.85,31.9,31.85,31.88,170700.0,26.5818,26.6236,26.5818,26.6069,170700.0
2008-03-20 14:40:00,31.88,31.88,31.8,31.83,165000.0,26.6069,26.6069,26.5401,26.5652,165000.0
2008-03-20 14:45:00,31.82,31.9,31.82,31.89,73700.0,26.5568,26.6236,26.5568,26.6152,73700.0
2008-03-20 14:50:00,31.9,31.91,31.86,31.9,113000.0,26.6236,26.6319,26.5902,26.6236,113000.0
2008-03-20 14:55:00,31.9,31.91,31.87,31.88,120800.0,26.6236,26.6319,26.5985,26.6069,120800.0
2008-03-20 15:00:00,31.87,31.95,31.87,31.93,75000.0,26.5985,26.6653,26.5985,26.6486,75000.0
2008-03-20 15:05:00,31.93,31.95,31.9,31.91,112200.0,26.6486,26.6653,26.6236,26.6319,112200.0
2008-03-20 15:10:00,31.91,31.97,31.9,31.95,258400.0,26.6319,26.682,26.6236,26.6653,258400.0
2008-03-20 15:15:00,31.95,31.97,31.91,31.94,108200.0,26.6653,26.682,26.6319,26.657,108200.0
2008-03-20 15:20:00,31.94,31.98,31.92,31.97,105400.0,26.657,26.6903,26.6403,26.682,105400.0
2008-03-20 15:25:00,31.97,31.97,31.88,31.92,108000.0,26.682,26.682,26.6069,26.6403,108000.0
2008-03-20 15:30:00,31.91,31.97,31.91,31.92,140200.0,26.6319,26.682,26.6319,26.6403,140200.0
2008-03-20 15:35:00,31.93,31.93,31.85,31.86,153100.0,26.6486,26.6486,26.5818,26.5902,153100.0
2008-03-20 15:40:00,31.86,31.89,31.77,31.88,406200.0,26.5902,26.6152,26.5151,26.6069,406200.0
2008-03-20 15:45:00,31.88,31.95,31.87,31.9,207800.0,26.6069,26.6653,26.5985,26.6236,207800.0
2008-03-20 15:50:00,31.89,31.96,31.88,31.94,231700.0,26.6152,26.6737,26.6069,26.657,231700.0
2008-03-20 15:55:00,31.95,31.96,31.24,31.92,289600.0,26.6653,26.6737,26.0727,26.6403,289600.0
2008-03-24 09:30:00,32.01,32.01,31.8,31.93,205600.0,26.7154,26.7154,26.5401,26.6486,205600.0
2008-03-24 09:35:00,31.93,31.99,31.93,31.95,97000.0,26.6486,26.6987,26.6486,26.6653,97000.0
2008-03-24 09:40:00,31.95,32.02,31.93,31.94,205500.0,26.6653,26.7237,26.6486,26.657,205500.0
2008-03-24 09:45:00,31.93,31.97,31.84,31.89,178200.0,26.6486,26.682,26.5735,26.6152,178200.0
2008-03-24 09:50:00,31.9,31.95,31.85,31.86,109300.0,26.6236,26.6653,26.5818,26.5902,109300.0
2008-03-24 09:55:00,31.86,31.95,31.85,31.93,132900.0,26.5902,26.6653,26.5818,26.6486,132900.0
2008-03-24 10:00:00,31.93,31.99,31.87,31.89,153100.0,26.6486,26.6987,26.5985,26.6152,153100.0
2008-03-24 10:05:00,31.9,31.96,31.85,31.88,143100.0,26.6236,26.6737,26.5818,26.6069,143100.0
2008-03-24 10:10:00,31.87,31.99,31.87,31.97,127300.0,26.5985,26.6987,26.5985,26.682,127300.0
2008-03-24 10:15:00,31.96,31.96,31.86,31.89,205300.0,26.6737,26.6737,26.5902,26.6152,205300.0
2008-03-24 10:20:00,31.89,31.9,31.85,31.88,134800.0,26.6152,26.6236,26.5818,26.6069,134800.0
2008-03-24 10:25:00,31.87,31.94,31.87,31.92,136600.0,26.5985,26.657,26.5985,26.6403,136600.0
2008-03-24 10:30:00,31.91,31.96,31.89,31.92,142500.0,26.6319,26.6737,26.6152,26.6403,142500.0
2008-03-24 10:35:00,31.92,32.04,31.91,32.02,218500.0,26.6403,26.7404,26.6319,26.7237,218500.0
2008-03-24 10:40:00,32.02,32.06,31.99,32.05,92900.0,26.7237,26.7571,26.6987,26.7488,92900.0
2008-03-24 10:45:00,32.06,32.09,32.03,32.04,199300.0,26.7571,26.7822,26.7321,26.7404,199300.0
2008-03-24 10:50:00,32.04,32.04,31.98,31.99,127300.0,26.7404,26.7404,26.6903,26.6987,127300.0
2008-03-24 10:55:00,32.0,32.0,31.95,31.97,95900.0,26.707,26.707,26.6653,26.682,95900.0
2008-03-24 11:00:00,31.97,31.98,31.94,31.95,63900.0,26.682,26.6903,26.657,26.6653,63900.0
2008-03-24 11:05:00,31.96,31.96,31.95,31.96,67200.0,26.6737,26.6737,26.6653,26.6737,67200.0
2008-03-24 11:10:00,31.97,32.0,31.93,31.96,120400.0,26.682,26.707,26.6486,26.6737,120400.0
2008-03-24 11:15:00,31.96,31.99,31.93,31.95,57800.0,26.6737,26.6987,26.6486,26.6653,57800.0
2008-03-24 11:20:00,31.94,31.97,31.94,31.96,34900.0,26.657,26.682,26.657,26.6737,34900.0
2008-03-24 11:25:00,31.96,32.0,31.96,31.99,69200.0,26.6737,26.707,26.6737,26.6987,69200.0
2008-03-24 11:30:00,31.99,32.0,31.98,31.99,172700.0,26.6987,26.707,26.6903,26.6987,172700.0
2008-03-24 11:35:00,31.99,32.0,31.96,31.99,65300.0,26.6987,26.707,26.6737,26.6987,65300.0
2008-03-24 11:40:00,31.98,32.06,31.98,31.99,202700.0,26.6903,26.7571,26.6903,26.6987,202700.0
2008-03-24 11:45:00,31.99,32.01,31.98,31.99,95200.0,26.6987,26.7154,26.6903,26.6987,95200.0
2008-03-24 11:50:00,31.99,32.02,31.97,31.98,262600.0,26.6987,26.7237,26.682,26.6903,262600.0
2008-03-24 11:55:00,31.99,32.01,31.96,32.01,181500.0,26.6987,26.7154,26.6737,26.7154,181500.0
2008-03-24 12:00:00,32.01,32.02,31.99,31.99,97600.0,26.7154,26.7237,26.6987,26.6987,97600.0
2008-03-24 12:05:00,31.99,32.01,31.99,32.01,108700.0,26.6987,26.7154,26.6987,26.7154,108700.0
2008-03-24 12:10:00,32.01,32.06,31.99,32.05,87000.0,26.7154,26.7571,26.6987,26.7488,87000.0
2008-03-24 12:15:00,32.04,32.1,32.04,32.1,377600.0,26.7404,26.7905,26.7404,26.7905,377600.0
2008-03-24 12:20:00,32.1,32.12,32.07,32.09,89500.0,26.7905,26.8072,26.7655,26.7822,89500.0
2008-03-24 12:25:00,32.08,32.09,32.05,32.08,62600.0,26.7738,26.7822,26.7488,26.7738,62600.0
2008-03-24 12:30:00,32.08,32.11,32.07,32.08,141100.0,26.7738,26.7988,26.7655,26.7738,141100.0
2008-03-24 12:35:00,32.08,32.08,32.04,32.05,81200.0,26.7738,26.7738,26.7404,26.7488,81200.0
2008-03-24 12:40:00,32.05,32.07,32.0,32.05,131500.0,26.7488,26.7655,26.707,26.7488,131500.0
2008-03-24 12:45:00,32.06,32.09,32.05,32.09,41500.0,26.7571,26.7822,26.7488,26.7822,41500.0
2008-03-24 12:50:00,32.09,32.11,32.03,32.06,115200.0,26.7822,26.7988,26.7321,26.7571,115200.0
2008-03-24 12:55:00,32.06,32.11,32.05,32.09,166100.0,26.7571,26.7988,26.7488,26.7822,166100.0
2008-03-24 13:00:00,32.09,32.09,32.02,32.04,79100.0,26.7822,26.7822,26.7237,26.7404,79100.0
2008-03-24 13:05:00,32.04,32.05,32.02,32.03,30000.0,26.7404,26.7488,26.7237,26.7321,30000.0
2008-03-24 13:10:00,32.03,32.04,32.0,32.02,50800.0,26.7321,26.7404,26.707,26.7237,50800.0
2008-03-24 13:15:00,32.01,32.04,31.99,32.0,91300.0,26.7154,26.7404,26.6987,26.707,91300.0
2008-03-24 13:20:00,32.0,32.07,32.0,32.06,53200.0,26.707,26.7655,26.707,26.7571,53200.0
2008-03-24 13:25:00,32.07,32.09,32.05,32.08,41900.0,26.7655,26.7822,26.7488,26.7738,41900.0
2008-03-24 13:30:00,32.08,32.1,32.08,32.09,38500.0,26.7738,26.7905,26.7738,26.7822,38500.0
2008-03-24 13:35:00,32.09,32.11,32.05,32.06,79200.0,26.7822,26.7988,26.7488,26.7571,79200.0
2008-03-24 13:40:00,32.06,32.08,32.05,32.05,60500.0,26.7571,26.7738,26.7488,26.7488,60500.0
2008-03-24 13:45:00,32.05,32.08,32.03,32.08,37900.0,26.7488,26.7738,26.7321,26.7738,37900.0
2008-03-24 13:50:00,32.08,32.1,32.07,32.08,49500.0,26.7738,26.7905,26.7655,26.7738,49500.0
2008-03-24 13:55:00,32.07,32.09,32.03,32.08,78100.0,26.7655,26.7822,26.7321,26.7738,78100.0
2008-03-24 14:00:00,32.08,32.09,32.0,32.02,89700.0,26.7738,26.7822,26.707,26.7237,89700.0
2008-03-24 14:05:00,32.02,32.04,32.0,32.04,189300.0,26.7237,26.7404,26.707,26.7404,189300.0
2008-03-24 14:10:00,32.03,32.06,32.01,32.03,81800.0,26.7321,26.7571,26.7154,26.7321,81800.0
2008-03-24 14:15:00,32.03,32.08,32.02,32.08,89600.0,26.7321,26.7738,26.7237,26.7738,89600.0
2008-03-24 14:20:00,32.08,32.11,32.05,32.1,85500.0,26.7738,26.7988,26.7488,26.7905,85500.0
2008-03-24 14:25:00,32.09,32.12,32.09,32.12,87000.0,26.7822,26.8072,26.7822,26.8072,87000.0
2008-03-24 14:30:00,32.11,32.12,32.09,32.09,91100.0,26.7988,26.8072,26.7822,26.7822,91100.0
2008-03-24 14:35:00,32.09,32.11,32.07,32.09,88100.0,26.7822,26.7988,26.7655,26.7822,88100.0
2008-03-24 14:40:00,32.09,32.12,32.08,32.12,86100.0,26.7822,26.8072,26.7738,26.8072,86100.0
2008-03-24 14:45:00,32.11,32.12,32.01,32.02,131300.0,26.7988,26.8072,26.7154,26.7237,131300.0
2008-03-24 14:50:00,32.02,32.07,32.01,32.05,115800.0,26.7237,26.7655,26.7154,26.7488,115800.0
2008-03-24 14:55:00,32.05,32.06,31.99,32.02,185100.0,26.7488,26.7571,26.6987,26.7237,185100.0
2008-03-24 15:00:00,32.02,32.08,32.0,32.08,100600.0,26.7237,26.7738,26.707,26.7738,100600.0
2008-03-24 15:05:00,32.07,32.1,32.05,32.08,111900.0,26.7655,26.7905,26.7488,26.7738,111900.0
2008-03-24 15:10:00,32.08,32.14,32.08,32.14,149600.0,26.7738,26.8239,26.7738,26.8239,149600.0
2008-03-24 15:15:00,32.13,32.15,32.12,32.15,147500.0,26.8155,26.8322,26.8072,26.8322,147500.0
2008-03-24 15:20:00,32.15,32.16,32.1,32.11,123000.0,26.8322,26.8406,26.7905,26.7988,123000.0
2008-03-24 15:25:00,32.1,32.12,32.06,32.06,195500.0,26.7905,26.8072,26.7571,26.7571,195500.0
2008-03-24 15:30:00,32.05,32.11,32.03,32.07,219100.0,26.7488,26.7988,26.7321,26.7655,219100.0
2008-03-24 15:35:00,32.06,32.08,32.0,32.03,209200.0,26.7571,26.7738,26.707,26.7321,209200.0
2008-03-24 15:40:00,32.03,32.09,32.03,32.09,197200.0,26.7321,26.7822,26.7321,26.7822,197200.0
2008-03-24 15:45:00,32.08,32.08,31.99,31.99,241900.0,26.7738,26.7738,26.6987,26.6987,241900.0
2008-03-24 15:50:00,31.99,32.05,31.99,32.03,333700.0,26.6987,26.7488,26.6987,26.7321,333700.0
2008-03-24 15:55:00,32.03,32.05,32.02,32.05,235700.0,26.7321,26.7488,26.7237,26.7488,235700.0
2008-03-25 09:30:00,31.99,32.18,31.92,31.97,169100.0,26.6987,26.8573,26.6403,26.682,169100.0
2008-03-25 09:35:00,31.97,32.05,31.96,31.99,135200.0,26.682,26.7488,26.6737,26.6987,135200.0
2008-03-25 09:40:00,32.0,32.16,31.98,32.1,149200.0,26.707,26.8406,26.6903,26.7905,149200.0
2008-03-25 09:45:00,32.1,32.18,32.09,32.11,104000.0,26.7905,26.8573,26.7822,26.7988,104000.0
2008-03-25 09:50:00,32.12,32.12,32.02,32.04,175300.0,26.8072,26.8072,26.7237,26.7404,175300.0
2008-03-25 09:55:00,32.04,32.04,31.95,31.98,136800.0,26.7404,26.7404,26.6653,26.6903,136800.0
2008-03-25 10:00:00,31.98,32.05,31.88,32.04,183400.0,26.6903,26.7488,26.6069,26.7404,183400.0
2008-03-25 10:05:00,32.03,32.03,31.92,31.99,92600.0,26.7321,26.7321,26.6403,26.6987,92600.0
2008-03-25 10:10:00,31.99,32.09,31.98,32.0,223800.0,26.6987,26.7822,26.6903,26.707,223800.0
2008-03-25 10:15:00,32.01,32.06,32.01,32.02,83500.0,26.7154,26.7571,26.7154,26.7237,83500.0
2008-03-25 10:20:00,32.02,32.05,31.98,31.99,104100.0,26.7237,26.7488,26.6903,26.6987,104100.0
2008-03-25 10:25:00,31.99,32.03,31.94,31.94,74400.0,26.6987,26.7321,26.657,26.657,74400.0
2008-03-25 10:30:00,31.94,32.0,31.88,31.92,117500.0,26.657,26.707,26.6069,26.6403,117500.0
2008-03-25 10:35:00,31.92,31.93,31.84,31.93,196200.0,26.6403,26.6486,26.5735,26.6486,196200.0
2008-03-25 10:40:00,31.93,32.01,31.93,32.0,66700.0,26.6486,26.7154,26.6486,26.707,66700.0
2008-03-25 10:45:00,32.01,32.02,31.97,32.0,90700.0,26.7154,26.7237,26.682,26.707,90700.0
2008-03-25 10:50:00,31.99,32.01,31.92,31.99,56900.0,26.6987,26.7154,26.6403,26.6987,56900.0
2008-03-25 10:55:00,31.99,32.01,31.94,31.99,174300.0,26.6987,26.7154,26.657,26.6987,174300.0
2008-03-25 11:00:00,31.99,32.03,31.96,32.03,91600.0,26.6987,26.7321,26.6737,26.7321,91600.0
2008-03-25 11:05:00,32.04,32.04,31.97,31.97,74300.0,26.7404,26.7404,26.682,26.682,74300.0
2008-03-25 11:10:00,31.97,32.0,31.95,31.99,82200.0,26.682,26.707,26.6653,26.6987,82200.0
2008-03-25 11:15:00,31.98,32.03,31.93,31.93,123800.0,26.6903,26.7321,26.6486,26.6486,123800.0
2008-03-25 11:20:00,31.93,32.01,31.93,32.0,71300.0,26.6486,26.7154,26.6486,26.707,71300.0
2008-03-25 11:25:00,32.0,32.03,31.97,32.01,57000.0,26.707,26.7321,26.682,26.7154,57000.0
2008-03-25 11:30:00,32.01,32.05,31.99,32.04,39500.0,26.7154,26.7488,26.6987,26.7404,39500.0
2008-03-25 11:35:00,32.04,32.08,31.98,31.99,100900.0,26.7404,26.7738,26.6903,26.6987,100900.0
2008-03-25 11:40:00,32.0,32.02,31.98,32.02,34400.0,26.707,26.7237,26.6903,26.7237,34400.0
2008-03-25 11:45:00,32.01,32.02,31.96,31.97,45800.0,26.7154,26.7237,26.6737,26.682,45800.0
2008-03-25 11:50:00,31.97,32.02,31.96,32.0,59300.0,26.682,26.7237,26.6737,26.707,59300.0
2008-03-25 11:55:00,32.0,32.02,31.97,32.0,67800.0,26.707,26.7237,26.682,26.707,67800.0
2008-03-25 12:00:00,32.0,32.03,31.98,32.02,113500.0,26.707,26.7321,26.6903,26.7237,113500.0
2008-03-25 12:05:00,32.03,32.06,32.01,32.05,170100.0,26.7321,26.7571,26.7154,26.7488,170100.0
2008-03-25 12:10:00,32.05,32.09,32.03,32.04,81700.0,26.7488,26.7822,26.7321,26.7404,81700.0
2008-03-25 12:15:00,32.05,32.08,32.01,32.07,64000.0,26.7488,26.7738,26.7154,26.7655,64000.0
2008-03-25 12:20:00,32.07,32.1,32.05,32.06,75400.0,26.7655,26.7905,26.7488,26.7571,75400.0
2008-03-25 12:25:00,32.06,32.13,32.06,32.11,59700.0,26.7571,26.8155,26.7571,26.7988,59700.0
2008-03-25 12:30:00,32.11,32.11,32.06,32.08,47700.0,26.7988,26.7988,26.7571,26.7738,47700.0
2008-03-25 12:35:00,32.08,32.08,32.05,32.08,43500.0,26.7738,26.7738,26.7488,26.7738,43500.0
2008-03-25 12:40:00,32.08,32.09,32.06,32.07,31900.0,26.7738,26.7822,26.7571,26.7655,31900.0
2008-03-25 12:45:00,32.08,32.1,32.06,32.07,82600.0,26.7738,26.7905,26.7571,26.7655,82600.0
2008-03-25 12:50:00,32.07,32.1,32.06,32.09,158400.0,26.7655,26.7905,26.7571,26.7822,158400.0
2008-03-25 12:55:00,32.1,32.12,32.05,32.06,111500.0,26.7905,26.8072,26.7488,26.7571,111500.0
2008-03-25 13:00:00,32.07,32.09,32.05,32.05,49800.0,26.7655,26.7822,26.7488,26.7488,49800.0
2008-03-25 13:05:00,32.05,32.06,32.03,32.05,40500.0,26.7488,26.7571,26.7321,26.7488,40500.0
2008-03-25 13:10:00,32.05,32.09,32.03,32.09,36200.0,26.7488,26.7822,26.7321,26.7822,36200.0
2008-03-25 13:15:00,32.08,32.1,32.08,32.1,43900.0,26.7738,26.7905,26.7738,26.7905,43900.0
2008-03-25 13:20:00,32.09,32.11,32.07,32.1,78900.0,26.7822,26.7988,26.7655,26.7905,78900.0
2008-03-25 13:25:00,32.11,32.11,32.07,32.09,203500.0,26.7988,26.7988,26.7655,26.7822,203500.0
2008-03-25 13:30:00,32.08,32.14,32.08,32.11,142800.0,26.7738,26.8239,26.7738,26.7988,142800.0
2008-03-25 13:35:00,32.12,32.14,32.08,32.09,73800.0,26.8072,26.8239,26.7738,26.7822,73800.0
2008-03-25 13:40:00,32.09,32.14,32.08,32.13,200700.0,26.7822,26.8239,26.7738,26.8155,200700.0
2008-03-25 13:45:00,32.12,32.14,32.11,32.13,52900.0,26.8072,26.8239,26.7988,26.8155,52900.0
2008-03-25 13:50:00,32.13,32.14,32.12,32.13,36400.0,26.8155,26.8239,26.8072,26.8155,36400.0
2008-03-25 13:55:00,32.13,32.16,32.13,32.14,104200.0,26.8155,26.8406,26.8155,26.8239,104200.0
2008-03-25 14:00:00,32.14,32.15,32.12,32.15,91100.0,26.8239,26.8322,26.8072,26.8322,91100.0
2008-03-25 14:05:00,32.15,32.15,32.11,32.12,50000.0,26.8322,26.8322,26.7988,26.8072,50000.0
2008-03-25 14:10:00,32.12,32.14,32.1,32.1,62400.0,26.8072,26.8239,26.7905,26.7905,62400.0
2008-03-25 14:15:00,32.1,32.13,32.1,32.11,34000.0,26.7905,26.8155,26.7905,26.7988,34000.0
2008-03-25 14:20:00,32.11,32.14,32.1,32.13,57000.0,26.7988,26.8239,26.7905,26.8155,57000.0
2008-03-25 14:25:00,32.13,32.13,32.1,32.13,34700.0,26.8155,26.8155,26.7905,26.8155,34700.0
2008-03-25 14:30:00,32.12,32.12,32.09,32.09,39900.0,26.8072,26.8072,26.7822,26.7822,39900.0
2008-03-25 14:35:00,32.1,32.15,32.09,32.15,114400.0,26.7905,26.8322,26.7822,26.8322,114400.0
2008-03-25 14:40:00,32.15,32.17,32.14,32.16,114700.0,26.8322,26.8489,26.8239,26.8406,114700.0
2008-03-25 14:45:00,32.16,32.19,32.14,32.19,104000.0,26.8406,26.8656,26.8239,26.8656,104000.0
2008-03-25 14:50:00,32.19,32.2,32.16,32.19,79900.0,26.8656,26.874,26.8406,26.8656,79900.0
2008-03-25 14:55:00,32.19,32.2,32.16,32.17,64800.0,26.8656,26.874,26.8406,26.8489,64800.0
2008-03-25 15:00:00,32.18,32.19,32.17,32.18,49900.0,26.8573,26.8656,26.8489,26.8573,49900.0
2008-03-25 15:05:00,32.19,32.19,32.14,32.14,116300.0,26.8656,26.8656,26.8239,26.8239,116300.0
2008-03-25 15:10:00,32.14,32.17,32.11,32.16,115000.0,26.8239,26.8489,26.7988,26.8406,115000.0
2008-03-25 15:15:00,32.16,32.19,32.16,32.18,99500.0,26.8406,26.8656,26.8406,26.8573,99500.0
2008-03-25 15:20:00,32.18,32.24,32.17,32.24,133400.0,26.8573,26.9073,26.8489,26.9073,133400.0
2008-03-25 15:25:00,32.23,32.24,32.17,32.19,122400.0,26.899,26.9073,26.8489,26.8656,122400.0
2008-03-25 15:30:00,32.2,32.23,32.17,32.18,146800.0,26.874,26.899,26.8489,26.8573,146800.0
2008-03-25 15:35:00,32.18,32.2,32.15,32.2,101100.0,26.8573,26.874,26.8322,26.874,101100.0
2008-03-25 15:40:00,32.19,32.2,32.1,32.12,173500.0,26.8656,26.874,26.7905,26.8072,173500.0
2008-03-25 15:45:00,32.12,32.15,32.1,32.1,113000.0,26.8072,26.8322,26.7905,26.7905,113000.0
2008-03-25 15:50:00,32.11,32.11,32.06,32.07,233400.0,26.7988,26.7988,26.7571,26.7655,233400.0
2008-03-25 15:55:00,32.07,32.1,32.04,32.09,417800.0,26.7655,26.7905,26.7404,26.7822,417800.0
2008-03-26 09:30:00,31.91,32.04,31.89,31.92,225400.0,26.6319,26.7404,26.6152,26.6403,225400.0
2008-03-26 09:35:00,31.92,31.94,31.85,31.94,171600.0,26.6403,26.657,26.5818,26.657,171600.0
2008-03-26 09:40:00,31.94,31.99,31.86,31.99,125500.0,26.657,26.6987,26.5902,26.6987,125500.0
2008-03-26 09:45:00,31.98,31.98,31.88,31.89,82000.0,26.6903,26.6903,26.6069,26.6152,82000.0
2008-03-26 09:50:00,31.89,31.95,31.86,31.94,100500.0,26.6152,26.6653,26.5902,26.657,100500.0
2008-03-26 09:55:00,31.94,31.95,31.9,31.93,58000.0,26.657,26.6653,26.6236,26.6486,58000.0
2008-03-26 10:00:00,31.94,32.01,31.94,31.95,133600.0,26.657,26.7154,26.657,26.6653,133600.0
2008-03-26 10:05:00,31.96,31.99,31.9,31.94,118500.0,26.6737,26.6987,26.6236,26.657,118500.0
2008-03-26 10:10:00,31.94,31.95,31.85,31.87,110400.0,26.657,26.6653,26.5818,26.5985,110400.0
2008-03-26 10:15:00,31.87,31.9,31.83,31.84,205000.0,26.5985,26.6236,26.5652,26.5735,205000.0
2008-03-26 10:20:00,31.84,31.85,31.76,31.79,166700.0,26.5735,26.5818,26.5067,26.5318,166700.0
2008-03-26 10:25:00,31.8,31.8,31.72,31.77,93800.0,26.5401,26.5401,26.4734,26.5151,93800.0
2008-03-26 10:30:00,31.78,31.78,31.67,31.67,152500.0,26.5234,26.5234,26.4316,26.4316,152500.0
2008-03-26 10:35:00,31.67,31.68,31.61,31.62,107600.0,26.4316,26.44,26.3815,26.3899,107600.0
2008-03-26 10:40:00,31.62,31.62,31.58,31.58,82400.0,26.3899,26.3899,26.3565,26.3565,82400.0
2008-03-26 10:45:00,31.58,31.6,31.53,31.55,76200.0,26.3565,26.3732,26.3148,26.3315,76200.0
2008-03-26 10:50:00,31.56,31.59,31.54,31.59,80600.0,26.3398,26.3649,26.3231,26.3649,80600.0
2008-03-26 10:55:00,31.59,31.68,31.58,31.68,138000.0,26.3649,26.44,26.3565,26.44,138000.0
2008-03-26 11:00:00,31.68,31.69,31.65,31.68,125600.0,26.44,26.4483,26.4149,26.44,125600.0
2008-03-26 11:05:00,31.68,31.72,31.67,31.67,106400.0,26.44,26.4734,26.4316,26.4316,106400.0
2008-03-26 11:10:00,31.68,31.7,31.64,31.7,64700.0,26.44,26.4567,26.4066,26.4567,64700.0
2008-03-26 11:15:00,31.7,31.72,31.68,31.7,136500.0,26.4567,26.4734,26.44,26.4567,136500.0
2008-03-26 11:20:00,31.7,31.72,31.7,31.71,102600.0,26.4567,26.4734,26.4567,26.465,102600.0
2008-03-26 11:25:00,31.71,31.76,31.7,31.71,104400.0,26.465,26.5067,26.4567,26.465,104400.0
2008-03-26 11:30:00,31.71,31.73,31.67,31.73,99000.0,26.465,26.4817,26.4316,26.4817,99000.0
2008-03-26 11:35:00,31.73,31.73,31.64,31.68,96200.0,26.4817,26.4817,26.4066,26.44,96200.0
2008-03-26 11:40:00,31.68,31.72,31.64,31.65,97700.0,26.44,26.4734,26.4066,26.4149,97700.0
2008-03-26 11:45:00,31.65,31.71,31.64,31.7,70300.0,26.4149,26.465,26.4066,26.4567,70300.0
2008-03-26 11:50:00,31.7,31.72,31.69,31.69,127800.0,26.4567,26.4734,26.4483,26.4483,127800.0
2008-03-26 11:55:00,31.7,31.71,31.66,31.66,53700.0,26.4567,26.465,26.4233,26.4233,53700.0
2008-03-26 12:00:00,31.66,31.68,31.64,31.64,28100.0,26.4233,26.44,26.4066,26.4066,28100.0
2008-03-26 12:05:00,31.64,31.68,31.64,31.66,32300.0,26.4066,26.44,26.4066,26.4233,32300.0
2008-03-26 12:10:00,31.67,31.67,31.61,31.62,103900.0,26.4316,26.4316,26.3815,26.3899,103900.0
2008-03-26 12:15:00,31.62,31.65,31.6,31.61,61200.0,26.3899,26.4149,26.3732,26.3815,61200.0
2008-03-26 12:20:00,31.61,31.63,31.61,31.62,43600.0,26.3815,26.3982,26.3815,26.3899,43600.0
2008-03-26 12:25:00,31.63,31.66,31.62,31.65,25100.0,26.3982,26.4233,26.3899,26.4149,25100.0
2008-03-26 12:30:00,31.65,31.66,31.63,31.64,52900.0,26.4149,26.4233,26.3982,26.4066,52900.0
2008-03-26 12:35:00,31.65,31.66,31.64,31.65,28600.0,26.4149,26.4233,26.4066,26.4149,28600.0
2008-03-26 12:40:00,31.65,31.67,31.6,31.62,52000.0,26.4149,26.4316,26.3732,26.3899,52000.0
2008-03-26 12:45:00,31.63,31.67,31.62,31.65,34700.0,26.3982,26.4316,26.3899,26.4149,34700.0
2008-03-26 12:50:00,31.65,31.68,31.63,31.66,48300.0,26.4149,26.44,26.3982,26.4233,48300.0
2008-03-26 12:55:00,31.66,31.67,31.64,31.64,66900.0,26.4233,26.4316,26.4066,26.4066,66900.0
2008-03-26 13:00:00,31.64,31.67,31.64,31.64,32500.0,26.4066,26.4316,26.4066,26.4066,32500.0
2008-03-26 13:05:00,31.65,31.69,31.61,31.62,151700.0,26.4149,26.4483,26.3815,26.3899,151700.0
2008-03-26 13:10:00,31.61,31.67,31.6,31.66,158400.0,26.3815,26.4316,26.3732,26.4233,158400.0
2008-03-26 13:15:00,31.66,31.68,31.65,31.65,61800.0,26.4233,26.44,26.4149,26.4149,61800.0
2008-03-26 13:20:00,31.65,31.67,31.64,31.66,42000.0,26.4149,26.4316,26.4066,26.4233,42000.0
2008-03-26 13:25:00,31.66,31.67,31.65,31.66,22500.0,26.4233,26.4316,26.4149,26.4233,22500.0
2008-03-26 13:30:00,31.65,31.65,31.61,31.63,54500.0,26.4149,26.4149,26.3815,26.3982,54500.0
2008-03-26 13:35:00,31.63,31.65,31.62,31.65,31900.0,26.3982,26.4149,26.3899,26.4149,31900.0
2008-03-26 13:40:00,31.65,31.7,31.63,31.65,271600.0,26.4149,26.4567,26.3982,26.4149,271600.0
2008-03-26 13:45:00,31.65,31.65,31.61,31.63,79700.0,26.4149,26.4149,26.3815,26.3982,79700.0
2008-03-26 13:50:00,31.62,31.66,31.61,31.66,75700.0,26.3899,26.4233,26.3815,26.4233,75700.0
2008-03-26 13:55:00,31.66,31.67,31.65,31.66,27700.0,26.4233,26.4316,26.4149,26.4233,27700.0
2008-03-26 14:00:00,31.66,31.67,31.6,31.61,135400.0,26.4233,26.4316,26.3732,26.3815,135400.0
2008-03-26 14:05:00,31.6,31.67,31.6,31.67,141200.0,26.3732,26.4316,26.3732,26.4316,141200.0
2008-03-26 14:10:00,31.67,31.71,31.66,31.71,102900.0,26.4316,26.465,26.4233,26.465,102900.0
2008-03-26 14:15:00,31.7,31.72,31.69,31.7,77000.0,26.4567,26.4734,26.4483,26.4567,77000.0
2008-03-26 14:20:00,31.7,31.7,31.64,31.65,59500.0,26.4567,26.4567,26.4066,26.4149,59500.0
2008-03-26 14:25:00,31.65,31.67,31.64,31.67,64100.0,26.4149,26.4316,26.4066,26.4316,64100.0
2008-03-26 14:30:00,31.66,31.73,31.64,31.72,197200.0,26.4233,26.4817,26.4066,26.4734,197200.0
2008-03-26 14:35:00,31.73,31.73,31.69,31.69,85300.0,26.4817,26.4817,26.4483,26.4483,85300.0
2008-03-26 14:40:00,31.7,31.72,31.67,31.67,125400.0,26.4567,26.4734,26.4316,26.4316,125400.0
2008-03-26 14:45:00,31.67,31.73,31.67,31.7,405300.0,26.4316,26.4817,26.4316,26.4567,405300.0
2008-03-26 14:50:00,31.7,31.72,31.69,31.71,55300.0,26.4567,26.4734,26.4483,26.465,55300.0
2008-03-26 14:55:00,31.71,31.8,31.69,31.79,127600.0,26.465,26.5401,26.4483,26.5318,127600.0
2008-03-26 15:00:00,31.8,31.82,31.73,31.73,203800.0,26.5401,26.5568,26.4817,26.4817,203800.0
2008-03-26 15:05:00,31.73,31.77,31.72,31.77,95800.0,26.4817,26.5151,26.4734,26.5151,95800.0
2008-03-26 15:10:00,31.77,31.77,31.69,31.7,124400.0,26.5151,26.5151,26.4483,26.4567,124400.0
2008-03-26 15:15:00,31.7,31.7,31.66,31.68,123200.0,26.4567,26.4567,26.4233,26.44,123200.0
2008-03-26 15:20:00,31.68,31.73,31.68,31.71,64900.0,26.44,26.4817,26.44,26.465,64900.0
2008-03-26 15:25:00,31.71,31.73,31.65,31.66,88700.0,26.465,26.4817,26.4149,26.4233,88700.0
2008-03-26 15:30:00,31.66,31.75,31.66,31.73,215700.0,26.4233,26.4984,26.4233,26.4817,215700.0
2008-03-26 15:35:00,31.73,31.74,31.7,31.74,113600.0,26.4817,26.49,26.4567,26.49,113600.0
2008-03-26 15:40:00,31.74,31.75,31.72,31.74,120200.0,26.49,26.4984,26.4734,26.49,120200.0
2008-03-26 15:45:00,31.74,31.78,31.74,31.78,168400.0,26.49,26.5234,26.49,26.5234,168400.0
2008-03-26 15:50:00,31.78,31.78,31.7,31.72,268900.0,26.5234,26.5234,26.4567,26.4734,268900.0
2008-03-26 15:55:00,31.72,31.76,31.69,31.75,373200.0,26.4734,26.5067,26.4483,26.4984,373200.0
2008-03-27 09:30:00,31.88,31.96,31.51,31.52,304400.0,26.6069,26.6737,26.2981,26.3064,304400.0
2008-03-27 09:35:00,31.53,31.64,31.5,31.58,127400.0,26.3148,26.4066,26.2897,26.3565,127400.0
2008-03-27 09:40:00,31.59,31.66,31.58,31.6,192100.0,26.3649,26.4233,26.3565,26.3732,192100.0
2008-03-27 09:45:00,31.6,31.72,31.59,31.69,140400.0,26.3732,26.4734,26.3649,26.4483,140400.0
2008-03-27 09:50:00,31.69,31.7,31.57,31.59,150400.0,26.4483,26.4567,26.3482,26.3649,150400.0
2008-03-27 09:55:00,31.6,31.6,31.52,31.56,135400.0,26.3732,26.3732,26.3064,26.3398,135400.0
2008-03-27 10:00:00,31.55,31.59,31.5,31.5,123900.0,26.3315,26.3649,26.2897,26.2897,123900.0
2008-03-27 10:05:00,31.5,31.52,31.44,31.49,131300.0,26.2897,26.3064,26.2397,26.2814,131300.0
2008-03-27 10:10:00,31.49,31.57,31.47,31.56,68000.0,26.2814,26.3482,26.2647,26.3398,68000.0
2008-03-27 10:15:00,31.56,31.58,31.51,31.51,79100.0,26.3398,26.3565,26.2981,26.2981,79100.0
2008-03-27 10:20:00,31.5,31.5,31.41,31.43,146600.0,26.2897,26.2897,26.2146,26.2313,146600.0
2008-03-27 10:25:00,31.42,31.44,31.37,31.39,116500.0,26.223,26.2397,26.1812,26.1979,116500.0
2008-03-27 10:30:00,31.4,31.41,31.33,31.38,95700.0,26.2063,26.2146,26.1479,26.1896,95700.0
2008-03-27 10:35:00,31.37,31.39,31.31,31.38,124500.0,26.1812,26.1979,26.1312,26.1896,124500.0
2008-03-27 10:40:00,31.38,31.47,31.37,31.44,146400.0,26.1896,26.2647,26.1812,26.2397,146400.0
2008-03-27 10:45:00,31.44,31.46,31.39,31.39,124200.0,26.2397,26.2564,26.1979,26.1979,124200.0
2008-03-27 10:50:00,31.39,31.41,31.37,31.38,163000.0,26.1979,26.2146,26.1812,26.1896,163000.0
2008-03-27 10:55:00,31.38,31.39,31.33,31.37,73700.0,26.1896,26.1979,26.1479,26.1812,73700.0
2008-03-27 11:00:00,31.37,31.4,31.36,31.39,113400.0,26.1812,26.2063,26.1729,26.1979,113400.0
2008-03-27 11:05:00,31.39,31.4,31.33,31.35,126300.0,26.1979,26.2063,26.1479,26.1646,126300.0
2008-03-27 11:10:00,31.35,31.4,31.33,31.36,59600.0,26.1646,26.2063,26.1479,26.1729,59600.0
2008-03-27 11:15:00,31.36,31.45,31.35,31.44,128700.0,26.1729,26.248,26.1646,26.2397,128700.0
2008-03-27 11:20:00,31.44,31.48,31.41,31.46,104800.0,26.2397,26.273,26.2146,26.2564,104800.0
2008-03-27 11:25:00,31.47,31.47,31.4,31.41,67700.0,26.2647,26.2647,26.2063,26.2146,67700.0
2008-03-27 11:30:00,31.41,31.45,31.37,31.44,92700.0,26.2146,26.248,26.1812,26.2397,92700.0
2008-03-27 11:35:00,31.44,31.46,31.43,31.44,107000.0,26.2397,26.2564,26.2313,26.2397,107000.0
2008-03-27 11:40:00,31.44,31.49,31.42,31.49,64000.0,26.2397,26.2814,26.223,26.2814,64000.0
2008-03-27 11:45:00,31.49,31.5,31.45,31.49,156400.0,26.2814,26.2897,26.248,26.2814,156400.0
2008-03-27 11:50:00,31.49,31.5,31.47,31.48,73400.0,26.2814,26.2897,26.2647,26.273,73400.0
2008-03-27 11:55:00,31.48,31.48,31.44,31.45,93900.0,26.273,26.273,26.2397,26.248,93900.0
2008-03-27 12:00:00,31.44,31.46,31.43,31.44,107500.0,26.2397,26.2564,26.2313,26.2397,107500.0
2008-03-27 12:05:00,31.45,31.48,31.44,31.46,65400.0,26.248,26.273,26.2397,26.2564,65400.0
2008-03-27 12:10:00,31.47,31.57,31.46,31.56,283900.0,26.2647,26.3482,26.2564,26.3398,283900.0
2008-03-27 12:15:00,31.55,31.57,31.52,31.54,102200.0,26.3315,26.3482,26.3064,26.3231,102200.0
2008-03-27 12:20:00,31.55,31.56,31.45,31.48,172400.0,26.3315,26.3398,26.248,26.273,172400.0
2008-03-27 12:25:00,31.49,31.56,31.48,31.56,39300.0,26.2814,26.3398,26.273,26.3398,39300.0
2008-03-27 12:30:00,31.56,31.61,31.56,31.59,125300.0,26.3398,26.3815,26.3398,26.3649,125300.0
2008-03-27 12:35:00,31.59,31.63,31.59,31.62,67200.0,26.3649,26.3982,26.3649,26.3899,67200.0
2008-03-27 12:40:00,31.62,31.65,31.59,31.65,73000.0,26.3899,26.4149,26.3649,26.4149,73000.0
2008-03-27 12:45:00,31.65,31.69,31.64,31.66,56900.0,26.4149,26.4483,26.4066,26.4233,56900.0
2008-03-27 12:50:00,31.66,31.66,31.62,31.65,43700.0,26.4233,26.4233,26.3899,26.4149,43700.0
2008-03-27 12:55:00,31.65,31.67,31.62,31.62,46800.0,26.4149,26.4316,26.3899,26.3899,46800.0
2008-03-27 13:00:00,31.63,31.65,31.62,31.65,60100.0,26.3982,26.4149,26.3899,26.4149,60100.0
2008-03-27 13:05:00,31.64,31.67,31.63,31.65,46800.0,26.4066,26.4316,26.3982,26.4149,46800.0
2008-03-27 13:10:00,31.65,31.7,31.63,31.7,62800.0,26.4149,26.4567,26.3982,26.4567,62800.0
2008-03-27 13:15:00,31.7,31.72,31.64,31.64,54300.0,26.4567,26.4734,26.4066,26.4066,54300.0
2008-03-27 13:20:00,31.65,31.65,31.6,31.62,50500.0,26.4149,26.4149,26.3732,26.3899,50500.0
2008-03-27 13:25:00,31.63,31.64,31.62,31.64,37700.0,26.3982,26.4066,26.3899,26.4066,37700.0
2008-03-27 13:30:00,31.64,31.64,31.58,31.58,82300.0,26.4066,26.4066,26.3565,26.3565,82300.0
2008-03-27 13:35:00,31.58,31.59,31.51,31.55,107800.0,26.3565,26.3649,26.2981,26.3315,107800.0
2008-03-27 13:40:00,31.56,31.56,31.5,31.54,97400.0,26.3398,26.3398,26.2897,26.3231,97400.0
2008-03-27 13:45:00,31.54,31.54,31.51,31.51,60400.0,26.3231,26.3231,26.2981,26.2981,60400.0
2008-03-27 13:50:00,31.52,31.55,31.49,31.54,51500.0,26.3064,26.3315,26.2814,26.3231,51500.0
2008-03-27 13:55:00,31.54,31.56,31.52,31.52,53600.0,26.3231,26.3398,26.3064,26.3064,53600.0
2008-03-27 14:00:00,31.53,31.53,31.47,31.47,72100.0,26.3148,26.3148,26.2647,26.2647,72100.0
2008-03-27 14:05:00,31.47,31.55,31.46,31.55,93600.0,26.2647,26.3315,26.2564,26.3315,93600.0
2008-03-27 14:10:00,31.54,31.56,31.53,31.54,30900.0,26.3231,26.3398,26.3148,26.3231,30900.0
2008-03-27 14:15:00,31.54,31.57,31.52,31.53,86200.0,26.3231,26.3482,26.3064,26.3148,86200.0
2008-03-27 14:20:00,31.53,31.59,31.52,31.58,90400.0,26.3148,26.3649,26.3064,26.3565,90400.0
2008-03-27 14:25:00,31.58,31.6,31.55,31.56,57500.0,26.3565,26.3732,26.3315,26.3398,57500.0
2008-03-27 14:30:00,31.55,31.6,31.55,31.59,57400.0,26.3315,26.3732,26.3315,26.3649,57400.0
2008-03-27 14:35:00,31.59,31.67,31.58,31.65,116200.0,26.3649,26.4316,26.3565,26.4149,116200.0
2008-03-27 14:40:00,31.64,31.67,31.6,31.61,123300.0,26.4066,26.4316,26.3732,26.3815,123300.0
2008-03-27 14:45:00,31.62,31.64,31.61,31.63,50300.0,26.3899,26.4066,26.3815,26.3982,50300.0
2008-03-27 14:50:00,31.63,31.66,31.6,31.6,154800.0,26.3982,26.4233,26.3732,26.3732,154800.0
2008-03-27 14:55:00,31.61,31.61,31.57,31.59,201700.0,26.3815,26.3815,26.3482,26.3649,201700.0
2008-03-27 15:00:00,31.59,31.6,31.56,31.58,116100.0,26.3649,26.3732,26.3398,26.3565,116100.0
2008-03-27 15:05:00,31.58,31.62,31.55,31.6,122600.0,26.3565,26.3899,26.3315,26.3732,122600.0
2008-03-27 15:10:00,31.6,31.63,31.55,31.63,96000.0,26.3732,26.3982,26.3315,26.3982,96000.0
2008-03-27 15:15:00,31.63,31.63,31.56,31.6,38300.0,26.3982,26.3982,26.3398,26.3732,38300.0
2008-03-27 15:20:00,31.59,31.6,31.53,31.54,111800.0,26.3649,26.3732,26.3148,26.3231,111800.0
2008-03-27 15:25:00,31.53,31.62,31.53,31.59,135400.0,26.3148,26.3899,26.3148,26.3649,135400.0
2008-03-27 15:30:00,31.59,31.6,31.54,31.54,142700.0,26.3649,26.3732,26.3231,26.3231,142700.0
2008-03-27 15:35:00,31.54,31.55,31.41,31.41,199400.0,26.3231,26.3315,26.2146,26.2146,199400.0
2008-03-27 15:40:00,31.42,31.46,31.4,31.41,219800.0,26.223,26.2564,26.2063,26.2146,219800.0
2008-03-27 15:45:00,31.41,31.43,31.38,31.41,255900.0,26.2146,26.2313,26.1896,26.2146,255900.0
2008-03-27 15:50:00,31.41,31.43,31.34,31.42,296700.0,26.2146,26.2313,26.1562,26.223,296700.0
2008-03-27 15:55:00,31.41,31.44,31.38,31.38,422800.0,26.2146,26.2397,26.1896,26.1896,422800.0
2008-03-28 09:30:00,31.59,31.78,31.46,31.66,207100.0,26.3649,26.5234,26.2564,26.4233,207100.0
2008-03-28 09:35:00,31.66,31.66,31.53,31.61,213900.0,26.4233,26.4233,26.3148,26.3815,213900.0
2008-03-28 09:40:00,31.6,31.6,31.47,31.54,122000.0,26.3732,26.3732,26.2647,26.3231,122000.0
2008-03-28 09:45:00,31.53,31.53,31.38,31.46,186000.0,26.3148,26.3148,26.1896,26.2564,186000.0
2008-03-28 09:50:00,31.47,31.62,31.47,31.6,114000.0,26.2647,26.3899,26.2647,26.3732,114000.0
2008-03-28 09:55:00,31.6,31.74,31.6,31.71,100700.0,26.3732,26.49,26.3732,26.465,100700.0
2008-03-28 10:00:00,31.7,31.72,31.62,31.7,114900.0,26.4567,26.4734,26.3899,26.4567,114900.0
2008-03-28 10:05:00,31.7,31.75,31.68,31.73,73600.0,26.4567,26.4984,26.44,26.4817,73600.0
2008-03-28 10:10:00,31.73,31.73,31.6,31.61,98400.0,26.4817,26.4817,26.3732,26.3815,98400.0
2008-03-28 10:15:00,31.6,31.62,31.54,31.58,65800.0,26.3732,26.3899,26.3231,26.3565,65800.0
2008-03-28 10:20:00,31.57,31.57,31.43,31.49,152900.0,26.3482,26.3482,26.2313,26.2814,152900.0
2008-03-28 10:25:00,31.49,31.54,31.47,31.47,74000.0,26.2814,26.3231,26.2647,26.2647,74000.0
2008-03-28 10:30:00,31.46,31.47,31.41,31.43,75900.0,26.2564,26.2647,26.2146,26.2313,75900.0
2008-03-28 10:35:00,31.43,31.43,31.37,31.38,82900.0,26.2313,26.2313,26.1812,26.1896,82900.0
2008-03-28 10:40:00,31.37,31.37,31.3,31.31,59900.0,26.1812,26.1812,26.1228,26.1312,59900.0
2008-03-28 10:45:00,31.31,31.36,31.3,31.33,72300.0,26.1312,26.1729,26.1228,26.1479,72300.0
2008-03-28 10:50:00,31.33,31.36,31.26,31.31,101300.0,26.1479,26.1729,26.0894,26.1312,101300.0
2008-03-28 10:55:00,31.3,31.34,31.27,31.3,245200.0,26.1228,26.1562,26.0978,26.1228,245200.0
2008-03-28 11:00:00,31.29,31.32,31.26,31.31,139800.0,26.1145,26.1395,26.0894,26.1312,139800.0
2008-03-28 11:05:00,31.31,31.38,31.29,31.29,78300.0,26.1312,26.1896,26.1145,26.1145,78300.0
2008-03-28 11:10:00,31.3,31.33,31.26,31.33,49800.0,26.1228,26.1479,26.0894,26.1479,49800.0
2008-03-28 11:15:00,31.34,31.35,31.29,31.3,76400.0,26.1562,26.1646,26.1145,26.1228,76400.0
2008-03-28 11:20:00,31.29,31.35,31.27,31.34,75600.0,26.1145,26.1646,26.0978,26.1562,75600.0
2008-03-28 11:25:00,31.33,31.36,31.32,31.34,41600.0,26.1479,26.1729,26.1395,26.1562,41600.0
2008-03-28 11:30:00,31.35,31.37,31.32,31.32,56000.0,26.1646,26.1812,26.1395,26.1395,56000.0
2008-03-28 11:35:00,31.32,31.33,31.27,31.27,48700.0,26.1395,26.1479,26.0978,26.0978,48700.0
2008-03-28 11:40:00,31.28,31.32,31.26,31.3,47200.0,26.1061,26.1395,26.0894,26.1228,47200.0
2008-03-28 11:45:00,31.3,31.33,31.27,31.28,55000.0,26.1228,26.1479,26.0978,26.1061,55000.0
2008-03-28 11:50:00,31.28,31.31,31.26,31.31,78300.0,26.1061,26.1312,26.0894,26.1312,78300.0
2008-03-28 11:55:00,31.3,31.32,31.27,31.29,56900.0,26.1228,26.1395,26.0978,26.1145,56900.0
2008-03-28 12:00:00,31.29,31.3,31.26,31.27,35200.0,26.1145,26.1228,26.0894,26.0978,35200.0
2008-03-28 12:05:00,31.27,31.29,31.23,31.24,64300.0,26.0978,26.1145,26.0644,26.0727,64300.0
2008-03-28 12:10:00,31.24,31.26,31.21,31.26,51800.0,26.0727,26.0894,26.0477,26.0894,51800.0
2008-03-28 12:15:00,31.26,31.26,31.2,31.25,61700.0,26.0894,26.0894,26.0394,26.0811,61700.0
2008-03-28 12:20:00,31.25,31.28,31.25,31.25,60900.0,26.0811,26.1061,26.0811,26.0811,60900.0
2008-03-28 12:25:00,31.25,31.28,31.23,31.28,112900.0,26.0811,26.1061,26.0644,26.1061,112900.0
2008-03-28 12:30:00,31.27,31.29,31.24,31.27,87600.0,26.0978,26.1145,26.0727,26.0978,87600.0
2008-03-28 12:35:00,31.26,31.28,31.22,31.23,107300.0,26.0894,26.1061,26.0561,26.0644,107300.0
2008-03-28 12:40:00,31.24,31.26,31.21,31.23,44600.0,26.0727,26.0894,26.0477,26.0644,44600.0
2008-03-28 12:45:00,31.24,31.26,31.21,31.23,59600.0,26.0727,26.0894,26.0477,26.0644,59600.0
2008-03-28 12:50:00,31.23,31.28,31.22,31.24,96000.0,26.0644,26.1061,26.0561,26.0727,96000.0
2008-03-28 12:55:00,31.24,31.26,31.21,31.25,160300.0,26.0727,26.0894,26.0477,26.0811,160300.0
2008-03-28 13:00:00,31.25,31.27,31.25,31.27,57500.0,26.0811,26.0978,26.0811,26.0978,57500.0
2008-03-28 13:05:00,31.27,31.27,31.24,31.24,118700.0,26.0978,26.0978,26.0727,26.0727,118700.0
2008-03-28 13:10:00,31.24,31.25,31.24,31.24,19000.0,26.0727,26.0811,26.0727,26.0727,19000.0
2008-03-28 13:15:00,31.24,31.25,31.21,31.22,62200.0,26.0727,26.0811,26.0477,26.0561,62200.0
2008-03-28 13:20:00,31.23,31.23,31.2,31.21,47400.0,26.0644,26.0644,26.0394,26.0477,47400.0
2008-03-28 13:25:00,31.21,31.24,31.21,31.24,54500.0,26.0477,26.0727,26.0477,26.0727,54500.0
2008-03-28 13:30:00,31.23,31.25,31.21,31.21,69200.0,26.0644,26.0811,26.0477,26.0477,69200.0
2008-03-28 13:35:00,31.21,31.24,31.2,31.23,90500.0,26.0477,26.0727,26.0394,26.0644,90500.0
2008-03-28 13:40:00,31.22,31.23,31.14,31.14,158700.0,26.0561,26.0644,25.9893,25.9893,158700.0
2008-03-28 13:45:00,31.14,31.2,31.14,31.19,161700.0,25.9893,26.0394,25.9893,26.031,161700.0
2008-03-28 13:50:00,31.18,31.21,31.14,31.18,193900.0,26.0227,26.0477,25.9893,26.0227,193900.0
2008-03-28 13:55:00,31.18,31.21,31.17,31.19,96400.0,26.0227,26.0477,26.0143,26.031,96400.0
2008-03-28 14:00:00,31.18,31.19,31.16,31.17,133500.0,26.0227,26.031,26.006,26.0143,133500.0
2008-03-28 14:05:00,31.17,31.25,31.17,31.23,144600.0,26.0143,26.0811,26.0143,26.0644,144600.0
2008-03-28 14:10:00,31.23,31.23,31.19,31.22,62200.0,26.0644,26.0644,26.031,26.0561,62200.0
2008-03-28 14:15:00,31.21,31.27,31.18,31.21,1249400.0,26.0477,26.0978,26.0227,26.0477,1249400.0
2008-03-28 14:20:00,31.21,31.25,31.2,31.22,151000.0,26.0477,26.0811,26.0394,26.0561,151000.0
2008-03-28 14:25:00,31.22,31.24,31.21,31.22,144100.0,26.0561,26.0727,26.0477,26.0561,144100.0
2008-03-28 14:30:00,31.23,31.25,31.21,31.21,148900.0,26.0644,26.0811,26.0477,26.0477,148900.0
2008-03-28 14:35:00,31.21,31.22,31.17,31.17,70600.0,26.0477,26.0561,26.0143,26.0143,70600.0
2008-03-28 14:40:00,31.18,31.22,31.16,31.17,112900.0,26.0227,26.0561,26.006,26.0143,112900.0
2008-03-28 14:45:00,31.17,31.24,31.16,31.23,50900.0,26.0143,26.0727,26.006,26.0644,50900.0
2008-03-28 14:50:00,31.23,31.24,31.22,31.23,45700.0,26.0644,26.0727,26.0561,26.0644,45700.0
2008-03-28 14:55:00,31.23,31.27,31.22,31.27,58600.0,26.0644,26.0978,26.0561,26.0978,58600.0
2008-03-28 15:00:00,31.27,31.28,31.26,31.26,50900.0,26.0978,26.1061,26.0894,26.0894,50900.0
2008-03-28 15:05:00,31.26,31.28,31.23,31.24,184800.0,26.0894,26.1061,26.0644,26.0727,184800.0
2008-03-28 15:10:00,31.23,31.3,31.17,31.18,144900.0,26.0644,26.1228,26.0143,26.0227,144900.0
2008-03-28 15:15:00,31.17,31.17,31.1,31.14,193600.0,26.0143,26.0143,25.9559,25.9893,193600.0
2008-03-28 15:20:00,31.14,31.18,31.13,31.16,85400.0,25.9893,26.0227,25.9809,26.006,85400.0
2008-03-28 15:25:00,31.15,31.22,31.15,31.19,144800.0,25.9976,26.0561,25.9976,26.031,144800.0
2008-03-28 15:30:00,31.19,31.2,31.14,31.18,98200.0,26.031,26.0394,25.9893,26.0227,98200.0
2008-03-28 15:35:00,31.18,31.19,31.11,31.12,199000.0,26.0227,26.031,25.9642,25.9726,199000.0
2008-03-28 15:40:00,31.11,31.13,31.05,31.07,352300.0,25.9642,25.9809,25.9142,25.9309,352300.0
2008-03-28 15:45:00,31.07,31.08,31.01,31.02,310200.0,25.9309,25.9392,25.8808,25.8891,310200.0
2008-03-28 15:50:00,31.01,31.04,31.0,31.04,424700.0,25.8808,25.9058,25.8724,25.9058,424700.0
2008-03-28 15:55:00,31.03,31.06,31.0,31.02,534700.0,25.8975,25.9225,25.8724,25.8891,534700.0
2008-03-31 08:05:00,30.8,30.8,30.8,30.8,800.0,25.7055,25.7055,25.7055,25.7055,800.0
2008-03-31 08:10:00,30.79,30.79,30.79,30.79,100.0,25.6972,25.6972,25.6972,25.6972,100.0
2008-03-31 08:15:00,30.8,30.8,30.8,30.8,400.0,25.7055,25.7055,25.7055,25.7055,400.0
2008-03-31 08:20:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:25:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:30:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:35:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:40:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:45:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:50:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 08:55:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:00:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:05:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:10:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:15:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:20:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:25:00,30.8,30.8,30.8,30.8,0.0,25.7055,25.7055,25.7055,25.7055,0.0
2008-03-31 09:30:00,31.04,31.22,31.0,31.21,331000.0,25.9058,26.0561,25.8724,26.0477,331000.0
2008-03-31 09:35:00,31.21,31.25,31.15,31.17,185300.0,26.0477,26.0811,25.9976,26.0143,185300.0
2008-03-31 09:40:00,31.17,31.27,31.16,31.24,146200.0,26.0143,26.0978,26.006,26.0727,146200.0
2008-03-31 09:45:00,31.24,31.26,31.17,31.24,132300.0,26.0727,26.0894,26.0143,26.0727,132300.0
2008-03-31 09:50:00,31.23,31.24,31.2,31.23,64000.0,26.0644,26.0727,26.0394,26.0644,64000.0
2008-03-31 09:55:00,31.23,31.24,31.2,31.2,68200.0,26.0644,26.0727,26.0394,26.0394,68200.0
2008-03-31 10:00:00,31.2,31.23,31.19,31.21,165700.0,26.0394,26.0644,26.031,26.0477,165700.0
2008-03-31 10:05:00,31.21,31.22,31.13,31.13,162400.0,26.0477,26.0561,25.9809,25.9809,162400.0
2008-03-31 10:10:00,31.13,31.13,31.07,31.09,62000.0,25.9809,25.9809,25.9309,25.9476,62000.0
2008-03-31 10:15:00,31.1,31.15,31.08,31.15,71400.0,25.9559,25.9976,25.9392,25.9976,71400.0
2008-03-31 10:20:00,31.15,31.15,31.05,31.05,64200.0,25.9976,25.9976,25.9142,25.9142,64200.0
2008-03-31 10:25:00,31.06,31.07,31.0,31.01,66000.0,25.9225,25.9309,25.8724,25.8808,66000.0
2008-03-31 10:30:00,31.0,31.03,31.0,31.01,54900.0,25.8724,25.8975,25.8724,25.8808,54900.0
2008-03-31 10:35:00,31.01,31.03,31.0,31.02,94600.0,25.8808,25.8975,25.8724,25.8891,94600.0
2008-03-31 10:40:00,31.01,31.07,31.0,31.07,105300.0,25.8808,25.9309,25.8724,25.9309,105300.0
2008-03-31 10:45:00,31.06,31.06,31.0,31.01,51100.0,25.9225,25.9225,25.8724,25.8808,51100.0
2008-03-31 10:50:00,31.01,31.02,31.0,31.0,66700.0,25.8808,25.8891,25.8724,25.8724,66700.0
2008-03-31 10:55:00,31.0,31.05,30.99,31.05,54900.0,25.8724,25.9142,25.8641,25.9142,54900.0
2008-03-31 11:00:00,31.04,31.04,31.02,31.04,35700.0,25.9058,25.9058,25.8891,25.9058,35700.0
2008-03-31 11:05:00,31.03,31.1,31.03,31.06,81300.0,25.8975,25.9559,25.8975,25.9225,81300.0
2008-03-31 11:10:00,31.06,31.06,31.02,31.05,50600.0,25.9225,25.9225,25.8891,25.9142,50600.0
2008-03-31 11:15:00,31.04,31.1,31.04,31.05,116700.0,25.9058,25.9559,25.9058,25.9142,116700.0
2008-03-31 11:20:00,31.05,31.1,31.04,31.05,118500.0,25.9142,25.9559,25.9058,25.9142,118500.0
2008-03-31 11:25:00,31.05,31.14,31.03,31.13,101600.0,25.9142,25.9893,25.8975,25.9809,101600.0
2008-03-31 11:30:00,31.13,31.15,31.13,31.14,90300.0,25.9809,25.9976,25.9809,25.9893,90300.0
2008-03-31 11:35:00,31.14,31.15,31.13,31.14,28300.0,25.9893,25.9976,25.9809,25.9893,28300.0
2008-03-31 11:40:00,31.13,31.15,31.12,31.15,97700.0,25.9809,25.9976,25.9726,25.9976,97700.0
2008-03-31 11:45:00,31.15,31.23,31.14,31.2,157400.0,25.9976,26.0644,25.9893,26.0394,157400.0
2008-03-31 11:50:00,31.21,31.29,31.21,31.27,82800.0,26.0477,26.1145,26.0477,26.0978,82800.0
2008-03-31 11:55:00,31.27,31.28,31.23,31.25,72800.0,26.0978,26.1061,26.0644,26.0811,72800.0
2008-03-31 12:00:00,31.25,31.3,31.25,31.27,65200.0,26.0811,26.1228,26.0811,26.0978,65200.0
2008-03-31 12:05:00,31.27,31.3,31.26,31.27,28700.0,26.0978,26.1228,26.0894,26.0978,28700.0
2008-03-31 12:10:00,31.27,31.28,31.24,31.25,70800.0,26.0978,26.1061,26.0727,26.0811,70800.0
2008-03-31 12:15:00,31.25,31.25,31.22,31.23,56300.0,26.0811,26.0811,26.0561,26.0644,56300.0
2008-03-31 12:20:00,31.24,31.24,31.2,31.22,74800.0,26.0727,26.0727,26.0394,26.0561,74800.0
2008-03-31 12:25:00,31.21,31.22,31.2,31.22,48800.0,26.0477,26.0561,26.0394,26.0561,48800.0
2008-03-31 12:30:00,31.21,31.27,31.2,31.27,74200.0,26.0477,26.0978,26.0394,26.0978,74200.0
2008-03-31 12:35:00,31.27,31.29,31.25,31.26,87200.0,26.0978,26.1145,26.0811,26.0894,87200.0
2008-03-31 12:40:00,31.26,31.29,31.25,31.28,57600.0,26.0894,26.1145,26.0811,26.1061,57600.0
2008-03-31 12:45:00,31.28,31.32,31.28,31.32,168500.0,26.1061,26.1395,26.1061,26.1395,168500.0
2008-03-31 12:50:00,31.32,31.36,31.3,31.34,132800.0,26.1395,26.1729,26.1228,26.1562,132800.0
2008-03-31 12:55:00,31.34,31.43,31.34,31.4,176400.0,26.1562,26.2313,26.1562,26.2063,176400.0
2008-03-31 13:00:00,31.39,31.43,31.38,31.43,124900.0,26.1979,26.2313,26.1896,26.2313,124900.0
2008-03-31 13:05:00,31.42,31.46,31.42,31.45,76700.0,26.223,26.2564,26.223,26.248,76700.0
2008-03-31 13:10:00,31.44,31.45,31.4,31.41,77100.0,26.2397,26.248,26.2063,26.2146,77100.0
2008-03-31 13:15:00,31.41,31.42,31.4,31.4,50100.0,26.2146,26.223,26.2063,26.2063,50100.0
2008-03-31 13:20:00,31.4,31.41,31.39,31.41,79200.0,26.2063,26.2146,26.1979,26.2146,79200.0
2008-03-31 13:25:00,31.41,31.42,31.39,31.42,69300.0,26.2146,26.223,26.1979,26.223,69300.0
2008-03-31 13:30:00,31.42,31.46,31.4,31.44,104200.0,26.223,26.2564,26.2063,26.2397,104200.0
2008-03-31 13:35:00,31.44,31.48,31.43,31.47,126300.0,26.2397,26.273,26.2313,26.2647,126300.0
2008-03-31 13:40:00,31.48,31.48,31.41,31.42,129900.0,26.273,26.273,26.2146,26.223,129900.0
2008-03-31 13:45:00,31.41,31.43,31.4,31.4,86800.0,26.2146,26.2313,26.2063,26.2063,86800.0
2008-03-31 13:50:00,31.41,31.42,31.4,31.42,78700.0,26.2146,26.223,26.2063,26.223,78700.0
2008-03-31 13:55:00,31.42,31.44,31.41,31.42,73400.0,26.223,26.2397,26.2146,26.223,73400.0
2008-03-31 14:00:00,31.42,31.44,31.4,31.43,108700.0,26.223,26.2397,26.2063,26.2313,108700.0
2008-03-31 14:05:00,31.44,31.44,31.42,31.44,109100.0,26.2397,26.2397,26.223,26.2397,109100.0
2008-03-31 14:10:00,31.43,31.45,31.42,31.45,52600.0,26.2313,26.248,26.223,26.248,52600.0
2008-03-31 14:15:00,31.44,31.48,31.44,31.44,69200.0,26.2397,26.273,26.2397,26.2397,69200.0
2008-03-31 14:20:00,31.45,31.46,31.44,31.45,115600.0,26.248,26.2564,26.2397,26.248,115600.0
2008-03-31 14:25:00,31.45,31.45,31.42,31.42,92200.0,26.248,26.248,26.223,26.223,92200.0
2008-03-31 14:30:00,31.42,31.43,31.42,31.42,45500.0,26.223,26.2313,26.223,26.223,45500.0
2008-03-31 14:35:00,31.43,31.43,31.4,31.41,59900.0,26.2313,26.2313,26.2063,26.2146,59900.0
2008-03-31 14:40:00,31.4,31.41,31.31,31.33,260100.0,26.2063,26.2146,26.1312,26.1479,260100.0
2008-03-31 14:45:00,31.33,31.35,31.15,31.32,497400.0,26.1479,26.1646,25.9976,26.1395,497400.0
2008-03-31 14:50:00,31.33,31.33,31.24,31.25,180800.0,26.1479,26.1479,26.0727,26.0811,180800.0
2008-03-31 14:55:00,31.24,31.3,31.24,31.3,101700.0,26.0727,26.1228,26.0727,26.1228,101700.0
2008-03-31 15:00:00,31.3,31.3,31.26,31.28,65600.0,26.1228,26.1228,26.0894,26.1061,65600.0
2008-03-31 15:05:00,31.27,31.28,31.26,31.27,89600.0,26.0978,26.1061,26.0894,26.0978,89600.0
2008-03-31 15:10:00,31.27,31.27,31.22,31.25,143100.0,26.0978,26.0978,26.0561,26.0811,143100.0
2008-03-31 15:15:00,31.24,31.26,31.23,31.25,184500.0,26.0727,26.0894,26.0644,26.0811,184500.0
2008-03-31 15:20:00,31.25,31.29,31.25,31.29,221700.0,26.0811,26.1145,26.0811,26.1145,221700.0
2008-03-31 15:25:00,31.29,31.35,31.26,31.28,187300.0,26.1145,26.1646,26.0894,26.1061,187300.0
2008-03-31 15:30:00,31.28,31.3,31.26,31.3,171000.0,26.1061,26.1228,26.0894,26.1228,171000.0
2008-03-31 15:35:00,31.29,31.34,31.29,31.34,123900.0,26.1145,26.1562,26.1145,26.1562,123900.0
2008-03-31 15:40:00,31.34,31.47,31.34,31.44,353400.0,26.1562,26.2647,26.1562,26.2397,353400.0
2008-03-31 15:45:00,31.43,31.48,31.42,31.47,280800.0,26.2313,26.273,26.223,26.2647,280800.0
2008-03-31 15:50:00,31.47,31.48,31.43,31.46,339000.0,26.2647,26.273,26.2313,26.2564,339000.0
2008-03-31 15:55:00,31.46,31.46,31.33,31.36,576900.0,26.2564,26.2564,26.1479,26.1729,576900.0
2008-04-01 08:20:00,31.59,31.59,31.38,31.38,200.0,26.3649,26.3649,26.1896,26.1896,200.0
2008-04-01 08:25:00,31.89,31.89,31.89,31.89,400.0,26.6152,26.6152,26.6152,26.6152,400.0
2008-04-01 08:30:00,31.89,31.89,31.89,31.89,0.0,26.6152,26.6152,26.6152,26.6152,0.0
2008-04-01 08:35:00,31.87,31.87,31.87,31.87,100.0,26.5985,26.5985,26.5985,26.5985,100.0
2008-04-01 08:40:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 08:45:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 08:50:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 08:55:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:00:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:05:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:10:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:15:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:20:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:25:00,31.87,31.87,31.87,31.87,0.0,26.5985,26.5985,26.5985,26.5985,0.0
2008-04-01 09:30:00,31.52,31.89,31.52,31.73,412200.0,26.3064,26.6152,26.3064,26.4817,412200.0
2008-04-01 09:35:00,31.74,31.9,31.73,31.86,161200.0,26.49,26.6236,26.4817,26.5902,161200.0
2008-04-01 09:40:00,31.86,31.88,31.74,31.75,103100.0,26.5902,26.6069,26.49,26.4984,103100.0
2008-04-01 09:45:00,31.75,31.8,31.71,31.8,110500.0,26.4984,26.5401,26.465,26.5401,110500.0
2008-04-01 09:50:00,31.8,31.8,31.61,31.66,174800.0,26.5401,26.5401,26.3815,26.4233,174800.0
2008-04-01 09:55:00,31.66,31.76,31.64,31.64,181400.0,26.4233,26.5067,26.4066,26.4066,181400.0
2008-04-01 10:00:00,31.65,31.78,31.64,31.68,631500.0,26.4149,26.5234,26.4066,26.44,631500.0
2008-04-01 10:05:00,31.67,31.68,31.6,31.63,187600.0,26.4316,26.44,26.3732,26.3982,187600.0
2008-04-01 10:10:00,31.63,31.69,31.63,31.69,111300.0,26.3982,26.4483,26.3982,26.4483,111300.0
2008-04-01 10:15:00,31.69,31.73,31.68,31.73,121800.0,26.4483,26.4817,26.44,26.4817,121800.0
2008-04-01 10:20:00,31.73,31.75,31.69,31.69,82300.0,26.4817,26.4984,26.4483,26.4483,82300.0
2008-04-01 10:25:00,31.7,31.8,31.65,31.79,149200.0,26.4567,26.5401,26.4149,26.5318,149200.0
2008-04-01 10:30:00,31.79,31.8,31.68,31.7,199500.0,26.5318,26.5401,26.44,26.4567,199500.0
2008-04-01 10:35:00,31.69,31.76,31.68,31.76,250000.0,26.4483,26.5067,26.44,26.5067,250000.0
2008-04-01 10:40:00,31.75,31.85,31.75,31.82,335700.0,26.4984,26.5818,26.4984,26.5568,335700.0
2008-04-01 10:45:00,31.82,31.86,31.77,31.84,160800.0,26.5568,26.5902,26.5151,26.5735,160800.0
2008-04-01 10:50:00,31.84,31.93,31.66,31.93,247900.0,26.5735,26.6486,26.4233,26.6486,247900.0
2008-04-01 10:55:00,31.92,31.95,31.9,31.94,133700.0,26.6403,26.6653,26.6236,26.657,133700.0
2008-04-01 11:00:00,31.93,31.96,31.92,31.93,108600.0,26.6486,26.6737,26.6403,26.6486,108600.0
2008-04-01 11:05:00,31.94,32.0,31.93,31.98,144200.0,26.657,26.707,26.6486,26.6903,144200.0
2008-04-01 11:10:00,31.99,32.01,31.96,32.01,206900.0,26.6987,26.7154,26.6737,26.7154,206900.0
2008-04-01 11:15:00,32.01,32.02,31.94,31.97,89200.0,26.7154,26.7237,26.657,26.682,89200.0
2008-04-01 11:20:00,31.97,31.97,31.89,31.95,112700.0,26.682,26.682,26.6152,26.6653,112700.0
2008-04-01 11:25:00,31.95,31.97,31.91,31.96,84000.0,26.6653,26.682,26.6319,26.6737,84000.0
2008-04-01 11:30:00,31.96,32.0,31.95,32.0,78300.0,26.6737,26.707,26.6653,26.707,78300.0
2008-04-01 11:35:00,32.0,32.01,31.98,31.99,106100.0,26.707,26.7154,26.6903,26.6987,106100.0
2008-04-01 11:40:00,31.99,31.99,31.94,31.94,91400.0,26.6987,26.6987,26.657,26.657,91400.0
2008-04-01 11:45:00,31.94,31.95,31.9,31.92,134300.0,26.657,26.6653,26.6236,26.6403,134300.0
2008-04-01 11:50:00,31.92,31.95,31.9,31.9,202600.0,26.6403,26.6653,26.6236,26.6236,202600.0
2008-04-01 11:55:00,31.91,31.91,31.89,31.89,98900.0,26.6319,26.6319,26.6152,26.6152,98900.0
2008-04-01 12:00:00,31.89,31.91,31.82,31.83,152500.0,26.6152,26.6319,26.5568,26.5652,152500.0
2008-04-01 12:05:00,31.83,31.88,31.83,31.86,115700.0,26.5652,26.6069,26.5652,26.5902,115700.0
2008-04-01 12:10:00,31.86,31.89,31.85,31.85,85500.0,26.5902,26.6152,26.5818,26.5818,85500.0
2008-04-01 12:15:00,31.85,31.91,31.84,31.84,1104800.0,26.5818,26.6319,26.5735,26.5735,1104800.0
2008-04-01 12:20:00,31.84,31.85,31.77,31.84,189500.0,26.5735,26.5818,26.5151,26.5735,189500.0
2008-04-01 12:25:00,31.83,31.88,31.83,31.86,69400.0,26.5652,26.6069,26.5652,26.5902,69400.0
2008-04-01 12:30:00,31.87,31.88,31.8,31.8,86600.0,26.5985,26.6069,26.5401,26.5401,86600.0
2008-04-01 12:35:00,31.8,31.81,31.75,31.77,116400.0,26.5401,26.5485,26.4984,26.5151,116400.0
2008-04-01 12:40:00,31.77,31.85,31.77,31.82,77300.0,26.5151,26.5818,26.5151,26.5568,77300.0
2008-04-01 12:45:00,31.82,31.82,31.74,31.74,162100.0,26.5568,26.5568,26.49,26.49,162100.0
2008-04-01 12:50:00,31.75,31.76,31.72,31.75,396000.0,26.4984,26.5067,26.4734,26.4984,396000.0
2008-04-01 12:55:00,31.74,31.8,31.74,31.79,87300.0,26.49,26.5401,26.49,26.5318,87300.0
2008-04-01 13:00:00,31.8,31.84,31.78,31.79,107300.0,26.5401,26.5735,26.5234,26.5318,107300.0
2008-04-01 13:05:00,31.78,31.81,31.77,31.81,648200.0,26.5234,26.5485,26.5151,26.5485,648200.0
2008-04-01 13:10:00,31.81,31.81,31.77,31.78,72800.0,26.5485,26.5485,26.5151,26.5234,72800.0
2008-04-01 13:15:00,31.78,31.83,31.76,31.81,92200.0,26.5234,26.5652,26.5067,26.5485,92200.0
2008-04-01 13:20:00,31.81,31.83,31.81,31.83,66700.0,26.5485,26.5652,26.5485,26.5652,66700.0
2008-04-01 13:25:00,31.83,31.89,31.83,31.87,98900.0,26.5652,26.6152,26.5652,26.5985,98900.0
2008-04-01 13:30:00,31.86,31.87,31.82,31.82,92600.0,26.5902,26.5985,26.5568,26.5568,92600.0
2008-04-01 13:35:00,31.83,31.83,31.79,31.79,67100.0,26.5652,26.5652,26.5318,26.5318,67100.0
2008-04-01 13:40:00,31.8,31.83,31.79,31.81,124800.0,26.5401,26.5652,26.5318,26.5485,124800.0
2008-04-01 13:45:00,31.8,31.82,31.8,31.82,57900.0,26.5401,26.5568,26.5401,26.5568,57900.0
2008-04-01 13:50:00,31.82,31.84,31.8,31.83,76700.0,26.5568,26.5735,26.5401,26.5652,76700.0
2008-04-01 13:55:00,31.83,31.84,31.82,31.83,111700.0,26.5652,26.5735,26.5568,26.5652,111700.0
2008-04-01 14:00:00,31.84,31.84,31.82,31.82,63400.0,26.5735,26.5735,26.5568,26.5568,63400.0
2008-04-01 14:05:00,31.82,31.89,31.82,31.85,307700.0,26.5568,26.6152,26.5568,26.5818,307700.0
2008-04-01 14:10:00,31.85,31.88,31.84,31.86,125700.0,26.5818,26.6069,26.5735,26.5902,125700.0
2008-04-01 14:15:00,31.85,31.86,31.83,31.86,125800.0,26.5818,26.5902,26.5652,26.5902,125800.0
2008-04-01 14:20:00,31.86,31.92,31.86,31.9,243900.0,26.5902,26.6403,26.5902,26.6236,243900.0
2008-04-01 14:25:00,31.9,31.9,31.86,31.87,97600.0,26.6236,26.6236,26.5902,26.5985,97600.0
2008-04-01 14:30:00,31.86,31.91,31.86,31.89,123000.0,26.5902,26.6319,26.5902,26.6152,123000.0
2008-04-01 14:35:00,31.9,31.96,31.89,31.94,194000.0,26.6236,26.6737,26.6152,26.657,194000.0
2008-04-01 14:40:00,31.93,31.96,31.91,31.95,158200.0,26.6486,26.6737,26.6319,26.6653,158200.0
2008-04-01 14:45:00,31.95,31.95,31.89,31.93,141800.0,26.6653,26.6653,26.6152,26.6486,141800.0
2008-04-01 14:50:00,31.93,31.94,31.89,31.93,236200.0,26.6486,26.657,26.6152,26.6486,236200.0
2008-04-01 14:55:00,31.92,31.93,31.83,31.83,164100.0,26.6403,26.6486,26.5652,26.5652,164100.0
2008-04-01 15:00:00,31.83,31.91,31.83,31.89,227600.0,26.5652,26.6319,26.5652,26.6152,227600.0
2008-04-01 15:05:00,31.88,31.9,31.88,31.89,136000.0,26.6069,26.6236,26.6069,26.6152,136000.0
2008-04-01 15:10:00,31.9,31.91,31.88,31.88,162900.0,26.6236,26.6319,26.6069,26.6069,162900.0
2008-04-01 15:15:00,31.88,31.91,31.87,31.88,206600.0,26.6069,26.6319,26.5985,26.6069,206600.0
2008-04-01 15:20:00,31.88,31.9,31.87,31.87,137300.0,26.6069,26.6236,26.5985,26.5985,137300.0
2008-04-01 15:25:00,31.88,31.91,31.87,31.89,124300.0,26.6069,26.6319,26.5985,26.6152,124300.0
2008-04-01 15:30:00,31.9,31.9,31.86,31.86,147300.0,26.6236,26.6236,26.5902,26.5902,147300.0
2008-04-01 15:35:00,31.87,31.87,31.8,31.85,192000.0,26.5985,26.5985,26.5401,26.5818,192000.0
2008-04-01 15:40:00,31.85,31.91,31.85,31.9,302800.0,26.5818,26.6319,26.5818,26.6236,302800.0
2008-04-01 15:45:00,31.89,31.91,31.87,31.89,246200.0,26.6152,26.6319,26.5985,26.6152,246200.0
2008-04-01 15:50:00,31.89,31.9,31.88,31.9,232900.0,26.6152,26.6236,26.6069,26.6236,232900.0
2008-04-01 15:55:00,31.89,31.91,31.89,31.9,357300.0,26.6152,26.6319,26.6152,26.6236,357300.0
2008-04-02 09:30:00,32.0,32.39,31.96,32.03,286500.0,26.707,27.0325,26.6737,26.7321,286500.0
2008-04-02 09:35:00,32.04,32.06,31.82,31.86,87800.0,26.7404,26.7571,26.5568,26.5902,87800.0
2008-04-02 09:40:00,31.86,32.0,31.84,31.95,307900.0,26.5902,26.707,26.5735,26.6653,307900.0
2008-04-02 09:45:00,31.94,32.0,31.85,31.85,198500.0,26.657,26.707,26.5818,26.5818,198500.0
2008-04-02 09:50:00,31.85,31.86,31.79,31.79,101400.0,26.5818,26.5902,26.5318,26.5318,101400.0
2008-04-02 09:55:00,31.8,31.81,31.77,31.78,237500.0,26.5401,26.5485,26.5151,26.5234,237500.0
2008-04-02 10:00:00,31.77,31.78,31.67,31.68,207700.0,26.5151,26.5234,26.4316,26.44,207700.0
2008-04-02 10:05:00,31.68,31.73,31.67,31.68,243400.0,26.44,26.4817,26.4316,26.44,243400.0
2008-04-02 10:10:00,31.69,31.75,31.68,31.69,129100.0,26.4483,26.4984,26.44,26.4483,129100.0
2008-04-02 10:15:00,31.69,31.72,31.67,31.69,141400.0,26.4483,26.4734,26.4316,26.4483,141400.0
2008-04-02 10:20:00,31.68,31.71,31.68,31.68,134900.0,26.44,26.465,26.44,26.44,134900.0
2008-04-02 10:25:00,31.68,31.7,31.63,31.66,215300.0,26.44,26.4567,26.3982,26.4233,215300.0
2008-04-02 10:30:00,31.66,31.7,31.64,31.64,177700.0,26.4233,26.4567,26.4066,26.4066,177700.0
2008-04-02 10:35:00,31.65,31.67,31.62,31.63,274900.0,26.4149,26.4316,26.3899,26.3982,274900.0
2008-04-02 10:40:00,31.63,31.68,31.6,31.68,189200.0,26.3982,26.44,26.3732,26.44,189200.0
2008-04-02 10:45:00,31.68,31.75,31.67,31.7,111300.0,26.44,26.4984,26.4316,26.4567,111300.0
2008-04-02 10:50:00,31.7,31.75,31.68,31.7,141800.0,26.4567,26.4984,26.44,26.4567,141800.0
2008-04-02 10:55:00,31.71,31.79,31.7,31.76,225200.0,26.465,26.5318,26.4567,26.5067,225200.0
2008-04-02 11:00:00,31.77,31.78,31.73,31.73,109800.0,26.5151,26.5234,26.4817,26.4817,109800.0
2008-04-02 11:05:00,31.74,31.74,31.68,31.69,944500.0,26.49,26.49,26.44,26.4483,944500.0
2008-04-02 11:10:00,31.69,31.72,31.68,31.71,105800.0,26.4483,26.4734,26.44,26.465,105800.0
2008-04-02 11:15:00,31.7,31.75,31.7,31.74,125100.0,26.4567,26.4984,26.4567,26.49,125100.0
2008-04-02 11:20:00,31.75,31.79,31.75,31.75,75100.0,26.4984,26.5318,26.4984,26.4984,75100.0
2008-04-02 11:25:00,31.76,31.76,31.71,31.72,108400.0,26.5067,26.5067,26.465,26.4734,108400.0
2008-04-02 11:30:00,31.72,31.72,31.69,31.71,104300.0,26.4734,26.4734,26.4483,26.465,104300.0
2008-04-02 11:35:00,31.71,31.77,31.7,31.75,76800.0,26.465,26.5151,26.4567,26.4984,76800.0
2008-04-02 11:40:00,31.75,31.83,31.75,31.83,149200.0,26.4984,26.5652,26.4984,26.5652,149200.0
2008-04-02 11:45:00,31.83,31.85,31.81,31.83,98800.0,26.5652,26.5818,26.5485,26.5652,98800.0
2008-04-02 11:50:00,31.83,31.83,31.81,31.83,80100.0,26.5652,26.5652,26.5485,26.5652,80100.0
2008-04-02 11:55:00,31.82,31.88,31.82,31.88,59700.0,26.5568,26.6069,26.5568,26.6069,59700.0
2008-04-02 12:00:00,31.88,31.9,31.84,31.84,87200.0,26.6069,26.6236,26.5735,26.5735,87200.0
2008-04-02 12:05:00,31.85,31.87,31.84,31.87,86500.0,26.5818,26.5985,26.5735,26.5985,86500.0
2008-04-02 12:10:00,31.86,31.87,31.8,31.8,92600.0,26.5902,26.5985,26.5401,26.5401,92600.0
2008-04-02 12:15:00,31.8,31.81,31.76,31.77,55800.0,26.5401,26.5485,26.5067,26.5151,55800.0
2008-04-02 12:20:00,31.77,31.82,31.75,31.82,116100.0,26.5151,26.5568,26.4984,26.5568,116100.0
2008-04-02 12:25:00,31.81,31.82,31.75,31.76,49300.0,26.5485,26.5568,26.4984,26.5067,49300.0
2008-04-02 12:30:00,31.76,31.78,31.75,31.78,77700.0,26.5067,26.5234,26.4984,26.5234,77700.0
2008-04-02 12:35:00,31.78,31.79,31.76,31.78,59600.0,26.5234,26.5318,26.5067,26.5234,59600.0
2008-04-02 12:40:00,31.79,31.82,31.78,31.81,46600.0,26.5318,26.5568,26.5234,26.5485,46600.0
2008-04-02 12:45:00,31.82,31.82,31.77,31.77,80700.0,26.5568,26.5568,26.5151,26.5151,80700.0
2008-04-02 12:50:00,31.77,31.77,31.68,31.69,128400.0,26.5151,26.5151,26.44,26.4483,128400.0
2008-04-02 12:55:00,31.69,31.7,31.66,31.68,100100.0,26.4483,26.4567,26.4233,26.44,100100.0
2008-04-02 13:00:00,31.68,31.76,31.67,31.76,53500.0,26.44,26.5067,26.4316,26.5067,53500.0
2008-04-02 13:05:00,31.76,31.76,31.69,31.69,63700.0,26.5067,26.5067,26.4483,26.4483,63700.0
2008-04-02 13:10:00,31.69,31.71,31.65,31.68,114000.0,26.4483,26.465,26.4149,26.44,114000.0
2008-04-02 13:15:00,31.67,31.69,31.6,31.61,138300.0,26.4316,26.4483,26.3732,26.3815,138300.0
2008-04-02 13:20:00,31.6,31.61,31.54,31.59,146100.0,26.3732,26.3815,26.3231,26.3649,146100.0
2008-04-02 13:25:00,31.6,31.63,31.59,31.61,72400.0,26.3732,26.3982,26.3649,26.3815,72400.0
2008-04-02 13:30:00,31.61,31.64,31.57,31.58,74100.0,26.3815,26.4066,26.3482,26.3565,74100.0
2008-04-02 13:35:00,31.58,31.62,31.56,31.62,90500.0,26.3565,26.3899,26.3398,26.3899,90500.0
2008-04-02 13:40:00,31.62,31.7,31.62,31.67,164100.0,26.3899,26.4567,26.3899,26.4316,164100.0
2008-04-02 13:45:00,31.66,31.7,31.66,31.67,74600.0,26.4233,26.4567,26.4233,26.4316,74600.0
2008-04-02 13:50:00,31.68,31.72,31.67,31.72,241800.0,26.44,26.4734,26.4316,26.4734,241800.0
2008-04-02 13:55:00,31.71,31.72,31.68,31.68,64400.0,26.465,26.4734,26.44,26.44,64400.0
2008-04-02 14:00:00,31.69,31.72,31.67,31.72,101600.0,26.4483,26.4734,26.4316,26.4734,101600.0
2008-04-02 14:05:00,31.72,31.75,31.7,31.75,79200.0,26.4734,26.4984,26.4567,26.4984,79200.0
2008-04-02 14:10:00,31.75,31.78,31.75,31.76,106500.0,26.4984,26.5234,26.4984,26.5067,106500.0
2008-04-02 14:15:00,31.76,31.76,31.75,31.76,51300.0,26.5067,26.5067,26.4984,26.5067,51300.0
2008-04-02 14:20:00,31.75,31.75,31.66,31.67,68300.0,26.4984,26.4984,26.4233,26.4316,68300.0
2008-04-02 14:25:00,31.66,31.67,31.64,31.65,76400.0,26.4233,26.4316,26.4066,26.4149,76400.0
2008-04-02 14:30:00,31.66,31.68,31.59,31.59,137500.0,26.4233,26.44,26.3649,26.3649,137500.0
2008-04-02 14:35:00,31.6,31.62,31.54,31.61,146700.0,26.3732,26.3899,26.3231,26.3815,146700.0
2008-04-02 14:40:00,31.61,31.66,31.6,31.65,190900.0,26.3815,26.4233,26.3732,26.4149,190900.0
2008-04-02 14:45:00,31.65,31.65,31.55,31.55,129900.0,26.4149,26.4149,26.3315,26.3315,129900.0
2008-04-02 14:50:00,31.56,31.57,31.51,31.53,204900.0,26.3398,26.3482,26.2981,26.3148,204900.0
2008-04-02 14:55:00,31.53,31.55,31.5,31.53,229400.0,26.3148,26.3315,26.2897,26.3148,229400.0
2008-04-02 15:00:00,31.53,31.53,31.47,31.49,161300.0,26.3148,26.3148,26.2647,26.2814,161300.0
2008-04-02 15:05:00,31.49,31.52,31.47,31.5,169100.0,26.2814,26.3064,26.2647,26.2897,169100.0
2008-04-02 15:10:00,31.51,31.54,31.49,31.53,148100.0,26.2981,26.3231,26.2814,26.3148,148100.0
2008-04-02 15:15:00,31.53,31.59,31.51,31.59,173700.0,26.3148,26.3649,26.2981,26.3649,173700.0
2008-04-02 15:20:00,31.58,31.59,31.5,31.5,185800.0,26.3565,26.3649,26.2897,26.2897,185800.0
2008-04-02 15:25:00,31.5,31.56,31.48,31.52,171400.0,26.2897,26.3398,26.273,26.3064,171400.0
2008-04-02 15:30:00,31.53,31.54,31.5,31.51,243800.0,26.3148,26.3231,26.2897,26.2981,243800.0
2008-04-02 15:35:00,31.51,31.53,31.48,31.48,187000.0,26.2981,26.3148,26.273,26.273,187000.0
2008-04-02 15:40:00,31.48,31.54,31.48,31.51,234300.0,26.273,26.3231,26.273,26.2981,234300.0
2008-04-02 15:45:00,31.51,31.52,31.48,31.51,233200.0,26.2981,26.3064,26.273,26.2981,233200.0
2008-04-02 15:50:00,31.5,31.51,31.46,31.51,381800.0,26.2897,26.2981,26.2564,26.2981,381800.0
2008-04-02 15:55:00,31.5,31.55,31.5,31.55,384600.0,26.2897,26.3315,26.2897,26.3315,384600.0
2008-04-03 09:30:00,31.43,31.7,31.43,31.69,306200.0,26.2313,26.4567,26.2313,26.4483,306200.0
2008-04-03 09:35:00,31.7,31.7,31.53,31.55,124400.0,26.4567,26.4567,26.3148,26.3315,124400.0
2008-04-03 09:40:00,31.55,31.57,31.47,31.47,124500.0,26.3315,26.3482,26.2647,26.2647,124500.0
2008-04-03 09:45:00,31.48,31.58,31.47,31.57,92900.0,26.273,26.3565,26.2647,26.3482,92900.0
2008-04-03 09:50:00,31.57,31.59,31.54,31.55,145000.0,26.3482,26.3649,26.3231,26.3315,145000.0
2008-04-03 09:55:00,31.55,31.59,31.52,31.57,187100.0,26.3315,26.3649,26.3064,26.3482,187100.0
2008-04-03 10:00:00,31.56,31.64,31.4,31.42,276900.0,26.3398,26.4066,26.2063,26.223,276900.0
2008-04-03 10:05:00,31.41,31.46,31.37,31.38,124700.0,26.2146,26.2564,26.1812,26.1896,124700.0
2008-04-03 10:10:00,31.38,31.39,31.27,31.31,128800.0,26.1896,26.1979,26.0978,26.1312,128800.0
2008-04-03 10:15:00,31.31,31.33,31.24,31.27,128500.0,26.1312,26.1479,26.0727,26.0978,128500.0
2008-04-03 10:20:00,31.27,31.27,31.21,31.21,149100.0,26.0978,26.0978,26.0477,26.0477,149100.0
2008-04-03 10:25:00,31.21,31.23,31.18,31.22,63700.0,26.0477,26.0644,26.0227,26.0561,63700.0
2008-04-03 10:30:00,31.22,31.33,31.21,31.33,163200.0,26.0561,26.1479,26.0477,26.1479,163200.0
2008-04-03 10:35:00,31.32,31.33,31.23,31.23,72000.0,26.1395,26.1479,26.0644,26.0644,72000.0
2008-04-03 10:40:00,31.24,31.31,31.22,31.26,90600.0,26.0727,26.1312,26.0561,26.0894,90600.0
2008-04-03 10:45:00,31.27,31.28,31.21,31.22,61700.0,26.0978,26.1061,26.0477,26.0561,61700.0
2008-04-03 10:50:00,31.21,31.22,31.15,31.18,106400.0,26.0477,26.0561,25.9976,26.0227,106400.0
2008-04-03 10:55:00,31.18,31.19,31.17,31.19,26600.0,26.0227,26.031,26.0143,26.031,26600.0
2008-04-03 11:00:00,31.19,31.29,31.17,31.29,103400.0,26.031,26.1145,26.0143,26.1145,103400.0
2008-04-03 11:05:00,31.29,31.34,31.28,31.32,106100.0,26.1145,26.1562,26.1061,26.1395,106100.0
2008-04-03 11:10:00,31.32,31.4,31.31,31.38,104200.0,26.1395,26.2063,26.1312,26.1896,104200.0
2008-04-03 11:15:00,31.38,31.49,31.38,31.48,102500.0,26.1896,26.2814,26.1896,26.273,102500.0
2008-04-03 11:20:00,31.48,31.48,31.34,31.35,178000.0,26.273,26.273,26.1562,26.1646,178000.0
2008-04-03 11:25:00,31.34,31.35,31.27,31.3,151900.0,26.1562,26.1646,26.0978,26.1228,151900.0
2008-04-03 11:30:00,31.3,31.38,31.27,31.33,147000.0,26.1228,26.1896,26.0978,26.1479,147000.0
2008-04-03 11:35:00,31.33,31.35,31.3,31.35,61400.0,26.1479,26.1646,26.1228,26.1646,61400.0
2008-04-03 11:40:00,31.35,31.36,31.33,31.36,75200.0,26.1646,26.1729,26.1479,26.1729,75200.0
2008-04-03 11:45:00,31.36,31.43,31.35,31.42,89800.0,26.1729,26.2313,26.1646,26.223,89800.0
2008-04-03 11:50:00,31.42,31.48,31.41,31.48,67500.0,26.223,26.273,26.2146,26.273,67500.0
2008-04-03 11:55:00,31.48,31.5,31.47,31.49,116100.0,26.273,26.2897,26.2647,26.2814,116100.0
2008-04-03 12:00:00,31.48,31.53,31.48,31.53,57300.0,26.273,26.3148,26.273,26.3148,57300.0
2008-04-03 12:05:00,31.52,31.52,31.49,31.5,58300.0,26.3064,26.3064,26.2814,26.2897,58300.0
2008-04-03 12:10:00,31.51,31.51,31.43,31.45,61600.0,26.2981,26.2981,26.2313,26.248,61600.0
2008-04-03 12:15:00,31.45,31.45,31.44,31.44,12200.0,26.248,26.248,26.2397,26.2397,12200.0
2008-04-03 12:20:00,31.44,31.45,31.38,31.39,52100.0,26.2397,26.248,26.1896,26.1979,52100.0
2008-04-03 12:25:00,31.38,31.39,31.37,31.38,45700.0,26.1896,26.1979,26.1812,26.1896,45700.0
2008-04-03 12:30:00,31.37,31.38,31.33,31.38,82900.0,26.1812,26.1896,26.1479,26.1896,82900.0
2008-04-03 12:35:00,31.38,31.48,31.37,31.48,77200.0,26.1896,26.273,26.1812,26.273,77200.0
2008-04-03 12:40:00,31.48,31.56,31.48,31.52,106500.0,26.273,26.3398,26.273,26.3064,106500.0
2008-04-03 12:45:00,31.53,31.54,31.51,31.53,62200.0,26.3148,26.3231,26.2981,26.3148,62200.0
2008-04-03 12:50:00,31.53,31.55,31.52,31.53,55700.0,26.3148,26.3315,26.3064,26.3148,55700.0
2008-04-03 12:55:00,31.53,31.55,31.48,31.48,76100.0,26.3148,26.3315,26.273,26.273,76100.0
2008-04-03 13:00:00,31.48,31.49,31.46,31.48,31700.0,26.273,26.2814,26.2564,26.273,31700.0
2008-04-03 13:05:00,31.48,31.51,31.47,31.5,55900.0,26.273,26.2981,26.2647,26.2897,55900.0
2008-04-03 13:10:00,31.5,31.58,31.49,31.57,129500.0,26.2897,26.3565,26.2814,26.3482,129500.0
2008-04-03 13:15:00,31.57,31.62,31.56,31.6,65000.0,26.3482,26.3899,26.3398,26.3732,65000.0
2008-04-03 13:20:00,31.6,31.61,31.57,31.6,76900.0,26.3732,26.3815,26.3482,26.3732,76900.0
2008-04-03 13:25:00,31.59,31.62,31.59,31.61,48900.0,26.3649,26.3899,26.3649,26.3815,48900.0
2008-04-03 13:30:00,31.6,31.61,31.52,31.54,67500.0,26.3732,26.3815,26.3064,26.3231,67500.0
2008-04-03 13:35:00,31.54,31.58,31.53,31.53,44200.0,26.3231,26.3565,26.3148,26.3148,44200.0
2008-04-03 13:40:00,31.53,31.54,31.49,31.5,47700.0,26.3148,26.3231,26.2814,26.2897,47700.0
2008-04-03 13:45:00,31.5,31.51,31.49,31.5,54400.0,26.2897,26.2981,26.2814,26.2897,54400.0
2008-04-03 13:50:00,31.51,31.57,31.49,31.55,152900.0,26.2981,26.3482,26.2814,26.3315,152900.0
2008-04-03 13:55:00,31.55,31.56,31.54,31.55,116500.0,26.3315,26.3398,26.3231,26.3315,116500.0
2008-04-03 14:00:00,31.55,31.6,31.52,31.59,99600.0,26.3315,26.3732,26.3064,26.3649,99600.0
2008-04-03 14:05:00,31.59,31.6,31.55,31.57,45000.0,26.3649,26.3732,26.3315,26.3482,45000.0
2008-04-03 14:10:00,31.58,31.61,31.56,31.61,75800.0,26.3565,26.3815,26.3398,26.3815,75800.0
2008-04-03 14:15:00,31.6,31.61,31.5,31.51,171000.0,26.3732,26.3815,26.2897,26.2981,171000.0
2008-04-03 14:20:00,31.5,31.54,31.5,31.53,49300.0,26.2897,26.3231,26.2897,26.3148,49300.0
2008-04-03 14:25:00,31.53,31.54,31.51,31.53,109200.0,26.3148,26.3231,26.2981,26.3148,109200.0
2008-04-03 14:30:00,31.53,31.59,31.53,31.56,42300.0,26.3148,26.3649,26.3148,26.3398,42300.0
2008-04-03 14:35:00,31.56,31.57,31.52,31.53,62700.0,26.3398,26.3482,26.3064,26.3148,62700.0
2008-04-03 14:40:00,31.53,31.6,31.53,31.59,62800.0,26.3148,26.3732,26.3148,26.3649,62800.0
2008-04-03 14:45:00,31.6,31.61,31.57,31.61,72900.0,26.3732,26.3815,26.3482,26.3815,72900.0
2008-04-03 14:50:00,31.61,31.62,31.58,31.61,61400.0,26.3815,26.3899,26.3565,26.3815,61400.0
2008-04-03 14:55:00,31.61,31.7,31.61,31.69,81100.0,26.3815,26.4567,26.3815,26.4483,81100.0
2008-04-03 15:00:00,31.69,31.7,31.65,31.7,528200.0,26.4483,26.4567,26.4149,26.4567,528200.0
2008-04-03 15:05:00,31.7,31.7,31.67,31.68,81800.0,26.4567,26.4567,26.4316,26.44,81800.0
2008-04-03 15:10:00,31.68,31.7,31.67,31.67,79800.0,26.44,26.4567,26.4316,26.4316,79800.0
2008-04-03 15:15:00,31.67,31.67,31.59,31.6,98300.0,26.4316,26.4316,26.3649,26.3732,98300.0
2008-04-03 15:20:00,31.6,31.63,31.57,31.63,75400.0,26.3732,26.3982,26.3482,26.3982,75400.0
2008-04-03 15:25:00,31.63,31.67,31.37,31.63,96900.0,26.3982,26.4316,26.1812,26.3982,96900.0
2008-04-03 15:30:00,31.63,31.64,31.58,31.6,138500.0,26.3982,26.4066,26.3565,26.3732,138500.0
2008-04-03 15:35:00,31.6,31.63,31.58,31.59,87400.0,26.3732,26.3982,26.3565,26.3649,87400.0
2008-04-03 15:40:00,31.59,31.61,31.54,31.55,111300.0,26.3649,26.3815,26.3231,26.3315,111300.0
2008-04-03 15:45:00,31.55,31.55,31.5,31.52,201300.0,26.3315,26.3315,26.2897,26.3064,201300.0
2008-04-03 15:50:00,31.52,31.54,31.48,31.54,209700.0,26.3064,26.3231,26.273,26.3231,209700.0
2008-04-03 15:55:00,31.54,31.56,31.5,31.51,247200.0,26.3231,26.3398,26.2897,26.2981,247200.0
2008-04-04 09:30:00,31.52,31.62,31.43,31.43,151200.0,26.3064,26.3899,26.2313,26.2313,151200.0
2008-04-04 09:35:00,31.43,31.5,31.39,31.4,100400.0,26.2313,26.2897,26.1979,26.2063,100400.0
2008-04-04 09:40:00,31.4,31.46,31.38,31.46,167800.0,26.2063,26.2564,26.1896,26.2564,167800.0
2008-04-04 09:45:00,31.46,31.47,31.39,31.4,110200.0,26.2564,26.2647,26.1979,26.2063,110200.0
2008-04-04 09:50:00,31.39,31.43,31.31,31.4,212900.0,26.1979,26.2313,26.1312,26.2063,212900.0
2008-04-04 09:55:00,31.4,31.43,31.35,31.35,85200.0,26.2063,26.2313,26.1646,26.1646,85200.0
2008-04-04 10:00:00,31.36,31.41,31.33,31.4,116200.0,26.1729,26.2146,26.1479,26.2063,116200.0
2008-04-04 10:05:00,31.41,31.41,31.22,31.24,147300.0,26.2146,26.2146,26.0561,26.0727,147300.0
2008-04-04 10:10:00,31.25,31.29,31.21,31.23,172800.0,26.0811,26.1145,26.0477,26.0644,172800.0
2008-04-04 10:15:00,31.23,31.24,31.13,31.17,163900.0,26.0644,26.0727,25.9809,26.0143,163900.0
2008-04-04 10:20:00,31.17,31.23,31.17,31.18,142000.0,26.0143,26.0644,26.0143,26.0227,142000.0
2008-04-04 10:25:00,31.18,31.21,31.1,31.14,274100.0,26.0227,26.0477,25.9559,25.9893,274100.0
2008-04-04 10:30:00,31.13,31.14,31.09,31.09,154200.0,25.9809,25.9893,25.9476,25.9476,154200.0
2008-04-04 10:35:00,31.08,31.12,31.06,31.09,159200.0,25.9392,25.9726,25.9225,25.9476,159200.0
2008-04-04 10:40:00,31.1,31.14,31.08,31.09,231500.0,25.9559,25.9893,25.9392,25.9476,231500.0
2008-04-04 10:45:00,31.08,31.11,31.06,31.08,105400.0,25.9392,25.9642,25.9225,25.9392,105400.0
2008-04-04 10:50:00,31.09,31.11,31.06,31.1,120800.0,25.9476,25.9642,25.9225,25.9559,120800.0
2008-04-04 10:55:00,31.1,31.12,31.08,31.1,210800.0,25.9559,25.9726,25.9392,25.9559,210800.0
2008-04-04 11:00:00,31.1,31.21,31.08,31.18,667700.0,25.9559,26.0477,25.9392,26.0227,667700.0
2008-04-04 11:05:00,31.18,31.2,31.16,31.19,129300.0,26.0227,26.0394,26.006,26.031,129300.0
2008-04-04 11:10:00,31.19,31.2,31.11,31.15,86000.0,26.031,26.0394,25.9642,25.9976,86000.0
2008-04-04 11:15:00,31.14,31.17,31.11,31.12,240300.0,25.9893,26.0143,25.9642,25.9726,240300.0
2008-04-04 11:20:00,31.13,31.13,31.1,31.11,187800.0,25.9809,25.9809,25.9559,25.9642,187800.0
2008-04-04 11:25:00,31.12,31.18,31.11,31.18,104400.0,25.9726,26.0227,25.9642,26.0227,104400.0
2008-04-04 11:30:00,31.18,31.19,31.15,31.16,61200.0,26.0227,26.031,25.9976,26.006,61200.0
2008-04-04 11:35:00,31.15,31.21,31.15,31.18,139500.0,25.9976,26.0477,25.9976,26.0227,139500.0
2008-04-04 11:40:00,31.18,31.2,31.14,31.17,136200.0,26.0227,26.0394,25.9893,26.0143,136200.0
2008-04-04 11:45:00,31.16,31.18,31.15,31.17,90800.0,26.006,26.0227,25.9976,26.0143,90800.0
2008-04-04 11:50:00,31.16,31.21,31.16,31.2,174200.0,26.006,26.0477,26.006,26.0394,174200.0
2008-04-04 11:55:00,31.19,31.2,31.16,31.18,63100.0,26.031,26.0394,26.006,26.0227,63100.0
2008-04-04 12:00:00,31.18,31.2,31.17,31.19,421300.0,26.0227,26.0394,26.0143,26.031,421300.0
2008-04-04 12:05:00,31.18,31.21,31.18,31.2,189300.0,26.0227,26.0477,26.0227,26.0394,189300.0
2008-04-04 12:10:00,31.2,31.22,31.18,31.2,224800.0,26.0394,26.0561,26.0227,26.0394,224800.0
2008-04-04 12:15:00,31.2,31.21,31.19,31.2,190900.0,26.0394,26.0477,26.031,26.0394,190900.0
2008-04-04 12:20:00,31.2,31.21,31.18,31.2,869800.0,26.0394,26.0477,26.0227,26.0394,869800.0
2008-04-04 12:25:00,31.2,31.21,31.17,31.2,116000.0,26.0394,26.0477,26.0143,26.0394,116000.0
2008-04-04 12:30:00,31.2,31.21,31.18,31.2,188600.0,26.0394,26.0477,26.0227,26.0394,188600.0
2008-04-04 12:35:00,31.2,31.32,31.19,31.24,207200.0,26.0394,26.1395,26.031,26.0727,207200.0
2008-04-04 12:40:00,31.25,31.27,31.23,31.24,105700.0,26.0811,26.0978,26.0644,26.0727,105700.0
2008-04-04 12:45:00,31.25,31.26,31.19,31.22,221000.0,26.0811,26.0894,26.031,26.0561,221000.0
2008-04-04 12:50:00,31.22,31.25,31.19,31.25,135100.0,26.0561,26.0811,26.031,26.0811,135100.0
2008-04-04 12:55:00,31.25,31.3,31.25,31.28,138100.0,26.0811,26.1228,26.0811,26.1061,138100.0
2008-04-04 13:00:00,31.29,31.32,31.28,31.32,62900.0,26.1145,26.1395,26.1061,26.1395,62900.0
2008-04-04 13:05:00,31.31,31.32,31.29,31.31,80800.0,26.1312,26.1395,26.1145,26.1312,80800.0
2008-04-04 13:10:00,31.31,31.33,31.29,31.33,61400.0,26.1312,26.1479,26.1145,26.1479,61400.0
2008-04-04 13:15:00,31.33,31.35,31.31,31.35,39700.0,26.1479,26.1646,26.1312,26.1646,39700.0
2008-04-04 13:20:00,31.35,31.39,31.34,31.39,54800.0,26.1646,26.1979,26.1562,26.1979,54800.0
2008-04-04 13:25:00,31.39,31.43,31.38,31.4,78000.0,26.1979,26.2313,26.1896,26.2063,78000.0
2008-04-04 13:30:00,31.4,31.42,31.4,31.42,29400.0,26.2063,26.223,26.2063,26.223,29400.0
2008-04-04 13:35:00,31.42,31.44,31.41,31.44,71700.0,26.223,26.2397,26.2146,26.2397,71700.0
2008-04-04 13:40:00,31.44,31.46,31.43,31.46,40100.0,26.2397,26.2564,26.2313,26.2564,40100.0
2008-04-04 13:45:00,31.46,31.49,31.45,31.47,58600.0,26.2564,26.2814,26.248,26.2647,58600.0
2008-04-04 13:50:00,31.48,31.49,31.41,31.45,62000.0,26.273,26.2814,26.2146,26.248,62000.0
2008-04-04 13:55:00,31.46,31.46,31.42,31.43,60500.0,26.2564,26.2564,26.223,26.2313,60500.0
2008-04-04 14:00:00,31.43,31.45,31.42,31.42,86000.0,26.2313,26.248,26.223,26.223,86000.0
2008-04-04 14:05:00,31.42,31.42,31.36,31.39,97400.0,26.223,26.223,26.1729,26.1979,97400.0
2008-04-04 14:10:00,31.39,31.4,31.36,31.38,37100.0,26.1979,26.2063,26.1729,26.1896,37100.0
2008-04-04 14:15:00,31.38,31.4,31.37,31.37,51300.0,26.1896,26.2063,26.1812,26.1812,51300.0
2008-04-04 14:20:00,31.36,31.41,31.36,31.41,113300.0,26.1729,26.2146,26.1729,26.2146,113300.0
2008-04-04 14:25:00,31.41,31.43,31.39,31.42,48600.0,26.2146,26.2313,26.1979,26.223,48600.0
2008-04-04 14:30:00,31.42,31.44,31.39,31.44,66600.0,26.223,26.2397,26.1979,26.2397,66600.0
2008-04-04 14:35:00,31.44,31.45,31.42,31.45,89900.0,26.2397,26.248,26.223,26.248,89900.0
2008-04-04 14:40:00,31.44,31.46,31.43,31.44,42000.0,26.2397,26.2564,26.2313,26.2397,42000.0
2008-04-04 14:45:00,31.44,31.45,31.44,31.44,53700.0,26.2397,26.248,26.2397,26.2397,53700.0
2008-04-04 14:50:00,31.45,31.47,31.42,31.42,110900.0,26.248,26.2647,26.223,26.223,110900.0
2008-04-04 14:55:00,31.42,31.43,31.37,31.38,90700.0,26.223,26.2313,26.1812,26.1896,90700.0
2008-04-04 15:00:00,31.38,31.39,31.31,31.33,164900.0,26.1896,26.1979,26.1312,26.1479,164900.0
2008-04-04 15:05:00,31.32,31.35,31.31,31.33,104300.0,26.1395,26.1646,26.1312,26.1479,104300.0
2008-04-04 15:10:00,31.33,31.33,31.24,31.24,159900.0,26.1479,26.1479,26.0727,26.0727,159900.0
2008-04-04 15:15:00,31.25,31.28,31.22,31.27,81600.0,26.0811,26.1061,26.0561,26.0978,81600.0
2008-04-04 15:20:00,31.28,31.3,31.26,31.27,52800.0,26.1061,26.1228,26.0894,26.0978,52800.0
2008-04-04 15:25:00,31.27,31.27,31.23,31.26,46400.0,26.0978,26.0978,26.0644,26.0894,46400.0
2008-04-04 15:30:00,31.25,31.3,31.25,31.26,69300.0,26.0811,26.1228,26.0811,26.0894,69300.0
2008-04-04 15:35:00,31.26,31.27,31.2,31.2,84900.0,26.0894,26.0978,26.0394,26.0394,84900.0
2008-04-04 15:40:00,31.21,31.25,31.2,31.25,73900.0,26.0477,26.0811,26.0394,26.0811,73900.0
2008-04-04 15:45:00,31.25,31.25,31.2,31.22,156900.0,26.0811,26.0811,26.0394,26.0561,156900.0
2008-04-04 15:50:00,31.21,31.25,31.2,31.22,239200.0,26.0477,26.0811,26.0394,26.0561,239200.0
2008-04-04 15:55:00,31.21,31.26,31.2,31.24,246400.0,26.0477,26.0894,26.0394,26.0727,246400.0
2008-04-07 09:30:00,31.41,31.48,31.33,31.42,148500.0,26.2146,26.273,26.1479,26.223,148500.0
2008-04-07 09:35:00,31.41,31.56,31.38,31.47,307200.0,26.2146,26.3398,26.1896,26.2647,307200.0
2008-04-07 09:40:00,31.47,31.58,31.45,31.55,216900.0,26.2647,26.3565,26.248,26.3315,216900.0
2008-04-07 09:45:00,31.55,31.55,31.43,31.43,213800.0,26.3315,26.3315,26.2313,26.2313,213800.0
2008-04-07 09:50:00,31.43,31.5,31.42,31.48,94400.0,26.2313,26.2897,26.223,26.273,94400.0
2008-04-07 09:55:00,31.47,31.49,31.43,31.46,67500.0,26.2647,26.2814,26.2313,26.2564,67500.0
2008-04-07 10:00:00,31.47,31.47,31.42,31.46,198800.0,26.2647,26.2647,26.223,26.2564,198800.0
2008-04-07 10:05:00,31.46,31.46,31.36,31.39,130100.0,26.2564,26.2564,26.1729,26.1979,130100.0
2008-04-07 10:10:00,31.39,31.4,31.33,31.36,151100.0,26.1979,26.2063,26.1479,26.1729,151100.0
2008-04-07 10:15:00,31.37,31.4,31.34,31.34,110800.0,26.1812,26.2063,26.1562,26.1562,110800.0
2008-04-07 10:20:00,31.35,31.35,31.31,31.34,136100.0,26.1646,26.1646,26.1312,26.1562,136100.0
2008-04-07 10:25:00,31.34,31.35,31.24,31.24,161600.0,26.1562,26.1646,26.0727,26.0727,161600.0
2008-04-07 10:30:00,31.24,31.25,31.21,31.22,151900.0,26.0727,26.0811,26.0477,26.0561,151900.0
2008-04-07 10:35:00,31.22,31.3,31.21,31.3,106800.0,26.0561,26.1228,26.0477,26.1228,106800.0
2008-04-07 10:40:00,31.3,31.32,31.3,31.32,73800.0,26.1228,26.1395,26.1228,26.1395,73800.0
2008-04-07 10:45:00,31.31,31.33,31.28,31.29,82500.0,26.1312,26.1479,26.1061,26.1145,82500.0
2008-04-07 10:50:00,31.28,31.3,31.27,31.29,101200.0,26.1061,26.1228,26.0978,26.1145,101200.0
2008-04-07 10:55:00,31.29,31.32,31.28,31.31,70300.0,26.1145,26.1395,26.1061,26.1312,70300.0
2008-04-07 11:00:00,31.31,31.35,31.31,31.35,65400.0,26.1312,26.1646,26.1312,26.1646,65400.0
2008-04-07 11:05:00,31.35,31.38,31.33,31.38,92200.0,26.1646,26.1896,26.1479,26.1896,92200.0
2008-04-07 11:10:00,31.38,31.4,31.37,31.39,66100.0,26.1896,26.2063,26.1812,26.1979,66100.0
2008-04-07 11:15:00,31.39,31.44,31.37,31.42,72900.0,26.1979,26.2397,26.1812,26.223,72900.0
2008-04-07 11:20:00,31.42,31.47,31.42,31.44,96500.0,26.223,26.2647,26.223,26.2397,96500.0
2008-04-07 11:25:00,31.45,31.45,31.42,31.42,73000.0,26.248,26.248,26.223,26.223,73000.0
2008-04-07 11:30:00,31.43,31.5,31.41,31.47,113400.0,26.2313,26.2897,26.2146,26.2647,113400.0
2008-04-07 11:35:00,31.46,31.51,31.46,31.49,167100.0,26.2564,26.2981,26.2564,26.2814,167100.0
2008-04-07 11:40:00,31.5,31.57,31.5,31.55,258000.0,26.2897,26.3482,26.2897,26.3315,258000.0
2008-04-07 11:45:00,31.55,31.56,31.5,31.51,176400.0,26.3315,26.3398,26.2897,26.2981,176400.0
2008-04-07 11:50:00,31.51,31.57,31.5,31.53,206900.0,26.2981,26.3482,26.2897,26.3148,206900.0
2008-04-07 11:55:00,31.52,31.53,31.5,31.5,60400.0,26.3064,26.3148,26.2897,26.2897,60400.0
2008-04-07 12:00:00,31.5,31.51,31.47,31.49,42000.0,26.2897,26.2981,26.2647,26.2814,42000.0
2008-04-07 12:05:00,31.49,31.52,31.48,31.51,60200.0,26.2814,26.3064,26.273,26.2981,60200.0
2008-04-07 12:10:00,31.51,31.52,31.49,31.51,61100.0,26.2981,26.3064,26.2814,26.2981,61100.0
2008-04-07 12:15:00,31.51,31.55,31.51,31.55,74200.0,26.2981,26.3315,26.2981,26.3315,74200.0
2008-04-07 12:20:00,31.54,31.6,31.54,31.58,149000.0,26.3231,26.3732,26.3231,26.3565,149000.0
2008-04-07 12:25:00,31.58,31.64,31.5,31.62,108900.0,26.3565,26.4066,26.2897,26.3899,108900.0
2008-04-07 12:30:00,31.62,31.64,31.61,31.64,82000.0,26.3899,26.4066,26.3815,26.4066,82000.0
2008-04-07 12:35:00,31.63,31.69,31.63,31.68,98700.0,26.3982,26.4483,26.3982,26.44,98700.0
2008-04-07 12:40:00,31.68,31.73,31.68,31.72,76000.0,26.44,26.4817,26.44,26.4734,76000.0
2008-04-07 12:45:00,31.72,31.73,31.69,31.7,85800.0,26.4734,26.4817,26.4483,26.4567,85800.0
2008-04-07 12:50:00,31.69,31.71,31.66,31.66,82700.0,26.4483,26.465,26.4233,26.4233,82700.0
2008-04-07 12:55:00,31.66,31.67,31.63,31.64,66500.0,26.4233,26.4316,26.3982,26.4066,66500.0
2008-04-07 13:00:00,31.63,31.65,31.59,31.59,85400.0,26.3982,26.4149,26.3649,26.3649,85400.0
2008-04-07 13:05:00,31.59,31.59,31.57,31.57,94200.0,26.3649,26.3649,26.3482,26.3482,94200.0
2008-04-07 13:10:00,31.57,31.59,31.55,31.55,60300.0,26.3482,26.3649,26.3315,26.3315,60300.0
2008-04-07 13:15:00,31.56,31.56,31.52,31.53,60600.0,26.3398,26.3398,26.3064,26.3148,60600.0
2008-04-07 13:20:00,31.53,31.58,31.52,31.57,58600.0,26.3148,26.3565,26.3064,26.3482,58600.0
2008-04-07 13:25:00,31.58,31.63,31.57,31.58,146200.0,26.3565,26.3982,26.3482,26.3565,146200.0
2008-04-07 13:30:00,31.58,31.62,31.58,31.61,46500.0,26.3565,26.3899,26.3565,26.3815,46500.0
2008-04-07 13:35:00,31.6,31.64,31.6,31.63,90500.0,26.3732,26.4066,26.3732,26.3982,90500.0
2008-04-07 13:40:00,31.63,31.64,31.62,31.64,56000.0,26.3982,26.4066,26.3899,26.4066,56000.0
2008-04-07 13:45:00,31.63,31.65,31.61,31.65,52900.0,26.3982,26.4149,26.3815,26.4149,52900.0
2008-04-07 13:50:00,31.64,31.65,31.62,31.63,102100.0,26.4066,26.4149,26.3899,26.3982,102100.0
2008-04-07 13:55:00,31.63,31.63,31.6,31.61,95200.0,26.3982,26.3982,26.3732,26.3815,95200.0
2008-04-07 14:00:00,31.61,31.61,31.57,31.58,152200.0,26.3815,26.3815,26.3482,26.3565,152200.0
2008-04-07 14:05:00,31.57,31.6,31.57,31.59,77300.0,26.3482,26.3732,26.3482,26.3649,77300.0
2008-04-07 14:10:00,31.59,31.6,31.56,31.59,114500.0,26.3649,26.3732,26.3398,26.3649,114500.0
2008-04-07 14:15:00,31.59,31.59,31.57,31.57,54300.0,26.3649,26.3649,26.3482,26.3482,54300.0
2008-04-07 14:20:00,31.57,31.6,31.55,31.59,104300.0,26.3482,26.3732,26.3315,26.3649,104300.0
2008-04-07 14:25:00,31.59,31.6,31.53,31.53,110100.0,26.3649,26.3732,26.3148,26.3148,110100.0
2008-04-07 14:30:00,31.54,31.55,31.48,31.5,167900.0,26.3231,26.3315,26.273,26.2897,167900.0
2008-04-07 14:35:00,31.5,31.54,31.47,31.51,111700.0,26.2897,26.3231,26.2647,26.2981,111700.0
2008-04-07 14:40:00,31.51,31.52,31.48,31.51,106000.0,26.2981,26.3064,26.273,26.2981,106000.0
2008-04-07 14:45:00,31.51,31.52,31.51,31.52,78600.0,26.2981,26.3064,26.2981,26.3064,78600.0
2008-04-07 14:50:00,31.51,31.56,31.51,31.54,137800.0,26.2981,26.3398,26.2981,26.3231,137800.0
2008-04-07 14:55:00,31.54,31.54,31.46,31.46,108200.0,26.3231,26.3231,26.2564,26.2564,108200.0
2008-04-07 15:00:00,31.46,31.49,31.41,31.49,130600.0,26.2564,26.2814,26.2146,26.2814,130600.0
2008-04-07 15:05:00,31.49,31.5,31.46,31.48,84900.0,26.2814,26.2897,26.2564,26.273,84900.0
2008-04-07 15:10:00,31.47,31.54,31.44,31.54,99000.0,26.2647,26.3231,26.2397,26.3231,99000.0
2008-04-07 15:15:00,31.54,31.56,31.54,31.56,100400.0,26.3231,26.3398,26.3231,26.3398,100400.0
2008-04-07 15:20:00,31.55,31.58,31.53,31.57,119300.0,26.3315,26.3565,26.3148,26.3482,119300.0
2008-04-07 15:25:00,31.57,31.6,31.57,31.57,62700.0,26.3482,26.3732,26.3482,26.3482,62700.0
2008-04-07 15:30:00,31.58,31.58,31.47,31.48,230400.0,26.3565,26.3565,26.2647,26.273,230400.0
2008-04-07 15:35:00,31.47,31.51,31.47,31.5,108900.0,26.2647,26.2981,26.2647,26.2897,108900.0
2008-04-07 15:40:00,31.5,31.54,31.5,31.52,128400.0,26.2897,26.3231,26.2897,26.3064,128400.0
2008-04-07 15:45:00,31.52,31.55,31.5,31.5,135000.0,26.3064,26.3315,26.2897,26.2897,135000.0
2008-04-07 15:50:00,31.5,31.52,31.48,31.49,153200.0,26.2897,26.3064,26.273,26.2814,153200.0
2008-04-07 15:55:00,31.5,31.52,31.46,31.51,326400.0,26.2897,26.3064,26.2564,26.2981,326400.0
2008-04-08 09:30:00,31.36,31.4,31.2,31.38,274000.0,26.1729,26.2063,26.0394,26.1896,274000.0
2008-04-08 09:35:00,31.38,31.39,31.29,31.32,95300.0,26.1896,26.1979,26.1145,26.1395,95300.0
2008-04-08 09:40:00,31.32,31.38,31.3,31.36,175800.0,26.1395,26.1896,26.1228,26.1729,175800.0
2008-04-08 09:45:00,31.37,31.4,31.3,31.3,137400.0,26.1812,26.2063,26.1228,26.1228,137400.0
2008-04-08 09:50:00,31.31,31.34,31.25,31.25,105600.0,26.1312,26.1562,26.0811,26.0811,105600.0
2008-04-08 09:55:00,31.25,31.28,31.2,31.24,144000.0,26.0811,26.1061,26.0394,26.0727,144000.0
2008-04-08 10:00:00,31.23,31.24,31.17,31.18,172600.0,26.0644,26.0727,26.0143,26.0227,172600.0
2008-04-08 10:05:00,31.19,31.24,31.17,31.22,156700.0,26.031,26.0727,26.0143,26.0561,156700.0
2008-04-08 10:10:00,31.22,31.24,31.21,31.24,121200.0,26.0561,26.0727,26.0477,26.0727,121200.0
2008-04-08 10:15:00,31.24,31.26,31.22,31.24,110800.0,26.0727,26.0894,26.0561,26.0727,110800.0
2008-04-08 10:20:00,31.23,31.25,31.21,31.23,132400.0,26.0644,26.0811,26.0477,26.0644,132400.0
2008-04-08 10:25:00,31.23,31.25,31.21,31.23,148800.0,26.0644,26.0811,26.0477,26.0644,148800.0
2008-04-08 10:30:00,31.24,31.24,31.18,31.19,134100.0,26.0727,26.0727,26.0227,26.031,134100.0
2008-04-08 10:35:00,31.19,31.2,31.13,31.14,145000.0,26.031,26.0394,25.9809,25.9893,145000.0
2008-04-08 10:40:00,31.14,31.18,31.12,31.13,421500.0,25.9893,26.0227,25.9726,25.9809,421500.0
2008-04-08 10:45:00,31.14,31.15,31.09,31.11,865700.0,25.9893,25.9976,25.9476,25.9642,865700.0
2008-04-08 10:50:00,31.11,31.13,31.08,31.1,90100.0,25.9642,25.9809,25.9392,25.9559,90100.0
2008-04-08 10:55:00,31.1,31.11,31.09,31.11,68400.0,25.9559,25.9642,25.9476,25.9642,68400.0
2008-04-08 11:00:00,31.11,31.11,31.07,31.07,107400.0,25.9642,25.9642,25.9309,25.9309,107400.0
2008-04-08 11:05:00,31.07,31.07,31.01,31.05,292700.0,25.9309,25.9309,25.8808,25.9142,292700.0
2008-04-08 11:10:00,31.04,31.07,31.04,31.05,98800.0,25.9058,25.9309,25.9058,25.9142,98800.0
2008-04-08 11:15:00,31.06,31.14,31.05,31.13,226300.0,25.9225,25.9893,25.9142,25.9809,226300.0
2008-04-08 11:20:00,31.12,31.14,31.11,31.14,122700.0,25.9726,25.9893,25.9642,25.9893,122700.0
2008-04-08 11:25:00,31.14,31.14,31.09,31.1,129500.0,25.9893,25.9893,25.9476,25.9559,129500.0
2008-04-08 11:30:00,31.1,31.13,31.09,31.12,88000.0,25.9559,25.9809,25.9476,25.9726,88000.0
2008-04-08 11:35:00,31.12,31.12,31.07,31.11,238200.0,25.9726,25.9726,25.9309,25.9642,238200.0
2008-04-08 11:40:00,31.11,31.14,31.1,31.13,199000.0,25.9642,25.9893,25.9559,25.9809,199000.0
2008-04-08 11:45:00,31.13,31.15,31.12,31.14,339200.0,25.9809,25.9976,25.9726,25.9893,339200.0
2008-04-08 11:50:00,31.14,31.15,31.07,31.09,71400.0,25.9893,25.9976,25.9309,25.9476,71400.0
2008-04-08 11:55:00,31.08,31.1,31.06,31.09,128900.0,25.9392,25.9559,25.9225,25.9476,128900.0
2008-04-08 12:00:00,31.1,31.12,31.08,31.1,119700.0,25.9559,25.9726,25.9392,25.9559,119700.0
2008-04-08 12:05:00,31.1,31.1,31.06,31.08,57500.0,25.9559,25.9559,25.9225,25.9392,57500.0
2008-04-08 12:10:00,31.07,31.07,31.02,31.04,95700.0,25.9309,25.9309,25.8891,25.9058,95700.0
2008-04-08 12:15:00,31.05,31.05,31.02,31.03,57000.0,25.9142,25.9142,25.8891,25.8975,57000.0
2008-04-08 12:20:00,31.02,31.03,31.02,31.03,75900.0,25.8891,25.8975,25.8891,25.8975,75900.0
2008-04-08 12:25:00,31.02,31.03,31.01,31.02,93900.0,25.8891,25.8975,25.8808,25.8891,93900.0
2008-04-08 12:30:00,31.02,31.02,31.0,31.0,84500.0,25.8891,25.8891,25.8724,25.8724,84500.0
2008-04-08 12:35:00,31.0,31.01,30.99,30.99,105700.0,25.8724,25.8808,25.8641,25.8641,105700.0
2008-04-08 12:40:00,31.0,31.01,30.99,31.01,152500.0,25.8724,25.8808,25.8641,25.8808,152500.0
2008-04-08 12:45:00,31.01,31.01,31.0,31.0,66400.0,25.8808,25.8808,25.8724,25.8724,66400.0
2008-04-08 12:50:00,31.0,31.01,31.0,31.0,52000.0,25.8724,25.8808,25.8724,25.8724,52000.0
2008-04-08 12:55:00,31.0,31.01,30.99,31.01,58700.0,25.8724,25.8808,25.8641,25.8808,58700.0
2008-04-08 13:00:00,31.0,31.01,30.98,30.98,34000.0,25.8724,25.8808,25.8558,25.8558,34000.0
2008-04-08 13:05:00,30.98,30.98,30.95,30.95,56700.0,25.8558,25.8558,25.8307,25.8307,56700.0
2008-04-08 13:10:00,30.95,30.96,30.95,30.95,240400.0,25.8307,25.8391,25.8307,25.8307,240400.0
2008-04-08 13:15:00,30.96,30.96,30.95,30.95,50500.0,25.8391,25.8391,25.8307,25.8307,50500.0
2008-04-08 13:20:00,30.96,30.96,30.95,30.96,120800.0,25.8391,25.8391,25.8307,25.8391,120800.0
2008-04-08 13:25:00,30.97,31.01,30.97,31.0,132400.0,25.8474,25.8808,25.8474,25.8724,132400.0
2008-04-08 13:30:00,31.0,31.02,30.97,31.02,69400.0,25.8724,25.8891,25.8474,25.8891,69400.0
2008-04-08 13:35:00,31.02,31.07,31.01,31.07,112100.0,25.8891,25.9309,25.8808,25.9309,112100.0
2008-04-08 13:40:00,31.07,31.08,31.05,31.06,108000.0,25.9309,25.9392,25.9142,25.9225,108000.0
2008-04-08 13:45:00,31.05,31.06,31.04,31.05,137700.0,25.9142,25.9225,25.9058,25.9142,137700.0
2008-04-08 13:50:00,31.05,31.1,31.04,31.1,128300.0,25.9142,25.9559,25.9058,25.9559,128300.0
2008-04-08 13:55:00,31.1,31.14,31.07,31.14,96100.0,25.9559,25.9893,25.9309,25.9893,96100.0
2008-04-08 14:00:00,31.14,31.16,31.09,31.16,239200.0,25.9893,26.006,25.9476,26.006,239200.0
2008-04-08 14:05:00,31.16,31.2,31.15,31.15,235000.0,26.006,26.0394,25.9976,25.9976,235000.0
2008-04-08 14:10:00,31.14,31.2,31.14,31.2,148300.0,25.9893,26.0394,25.9893,26.0394,148300.0
2008-04-08 14:15:00,31.2,31.2,31.14,31.14,119800.0,26.0394,26.0394,25.9893,25.9893,119800.0
2008-04-08 14:20:00,31.15,31.15,31.11,31.14,233800.0,25.9976,25.9976,25.9642,25.9893,233800.0
2008-04-08 14:25:00,31.14,31.18,31.1,31.18,166400.0,25.9893,26.0227,25.9559,26.0227,166400.0
2008-04-08 14:30:00,31.18,31.22,31.17,31.19,100800.0,26.0227,26.0561,26.0143,26.031,100800.0
2008-04-08 14:35:00,31.19,31.25,31.18,31.25,125100.0,26.031,26.0811,26.0227,26.0811,125100.0
2008-04-08 14:40:00,31.24,31.26,31.23,31.24,80400.0,26.0727,26.0894,26.0644,26.0727,80400.0
2008-04-08 14:45:00,31.23,31.24,31.2,31.22,100700.0,26.0644,26.0727,26.0394,26.0561,100700.0
2008-04-08 14:50:00,31.22,31.26,31.21,31.23,149100.0,26.0561,26.0894,26.0477,26.0644,149100.0
2008-04-08 14:55:00,31.23,31.24,31.22,31.23,47700.0,26.0644,26.0727,26.0561,26.0644,47700.0
2008-04-08 15:00:00,31.22,31.22,31.17,31.17,68000.0,26.0561,26.0561,26.0143,26.0143,68000.0
2008-04-08 15:05:00,31.17,31.17,31.13,31.14,122800.0,26.0143,26.0143,25.9809,25.9893,122800.0
2008-04-08 15:10:00,31.13,31.14,31.1,31.11,115500.0,25.9809,25.9893,25.9559,25.9642,115500.0
2008-04-08 15:15:00,31.11,31.11,31.09,31.1,198400.0,25.9642,25.9642,25.9476,25.9559,198400.0
2008-04-08 15:20:00,31.11,31.11,31.09,31.11,127000.0,25.9642,25.9642,25.9476,25.9642,127000.0
2008-04-08 15:25:00,31.11,31.11,31.09,31.1,97800.0,25.9642,25.9642,25.9476,25.9559,97800.0
2008-04-08 15:30:00,31.1,31.18,31.1,31.15,351100.0,25.9559,26.0227,25.9559,25.9976,351100.0
2008-04-08 15:35:00,31.15,31.19,31.13,31.16,185800.0,25.9976,26.031,25.9809,26.006,185800.0
2008-04-08 15:40:00,31.16,31.17,31.11,31.14,167200.0,26.006,26.0143,25.9642,25.9893,167200.0
2008-04-08 15:45:00,31.14,31.15,31.06,31.06,184000.0,25.9893,25.9976,25.9225,25.9225,184000.0
2008-04-08 15:50:00,31.07,31.12,31.06,31.1,258500.0,25.9309,25.9726,25.9225,25.9559,258500.0
2008-04-08 15:55:00,31.1,31.12,31.07,31.08,298500.0,25.9559,25.9726,25.9309,25.9392,298500.0
2008-04-09 09:30:00,31.12,31.21,31.12,31.17,103400.0,25.9726,26.0477,25.9726,26.0143,103400.0
2008-04-09 09:35:00,31.17,31.21,31.13,31.17,122100.0,26.0143,26.0477,25.9809,26.0143,122100.0
2008-04-09 09:40:00,31.17,31.18,31.05,31.06,125000.0,26.0143,26.0227,25.9142,25.9225,125000.0
2008-04-09 09:45:00,31.06,31.07,31.0,31.0,117100.0,25.9225,25.9309,25.8724,25.8724,117100.0
2008-04-09 09:50:00,31.0,31.03,30.99,30.99,119100.0,25.8724,25.8975,25.8641,25.8641,119100.0
2008-04-09 09:55:00,30.99,31.0,30.92,30.95,128400.0,25.8641,25.8724,25.8057,25.8307,128400.0
2008-04-09 10:00:00,30.96,30.96,30.87,30.92,172700.0,25.8391,25.8391,25.7639,25.8057,172700.0
2008-04-09 10:05:00,30.92,31.0,30.91,30.99,162000.0,25.8057,25.8724,25.7973,25.8641,162000.0
2008-04-09 10:10:00,30.99,30.99,30.96,30.97,55000.0,25.8641,25.8641,25.8391,25.8474,55000.0
2008-04-09 10:15:00,30.97,31.03,30.96,31.02,103600.0,25.8474,25.8975,25.8391,25.8891,103600.0
2008-04-09 10:20:00,31.03,31.05,31.02,31.05,103500.0,25.8975,25.9142,25.8891,25.9142,103500.0
2008-04-09 10:25:00,31.05,31.08,31.03,31.05,60500.0,25.9142,25.9392,25.8975,25.9142,60500.0
2008-04-09 10:30:00,31.06,31.07,30.94,30.94,134400.0,25.9225,25.9309,25.8224,25.8224,134400.0
2008-04-09 10:35:00,30.94,30.95,30.89,30.91,111100.0,25.8224,25.8307,25.7806,25.7973,111100.0
2008-04-09 10:40:00,30.91,30.92,30.87,30.91,53300.0,25.7973,25.8057,25.7639,25.7973,53300.0
2008-04-09 10:45:00,30.91,30.96,30.91,30.95,77600.0,25.7973,25.8391,25.7973,25.8307,77600.0
2008-04-09 10:50:00,30.94,30.95,30.88,30.91,63800.0,25.8224,25.8307,25.7723,25.7973,63800.0
2008-04-09 10:55:00,30.91,30.97,30.91,30.96,130000.0,25.7973,25.8474,25.7973,25.8391,130000.0
2008-04-09 11:00:00,30.97,31.0,30.96,30.99,137700.0,25.8474,25.8724,25.8391,25.8641,137700.0
2008-04-09 11:05:00,30.99,31.0,30.95,30.97,95600.0,25.8641,25.8724,25.8307,25.8474,95600.0
2008-04-09 11:10:00,30.96,30.97,30.95,30.95,92900.0,25.8391,25.8474,25.8307,25.8307,92900.0
2008-04-09 11:15:00,30.96,30.96,30.93,30.95,78400.0,25.8391,25.8391,25.814,25.8307,78400.0
2008-04-09 11:20:00,30.95,30.98,30.86,30.87,159700.0,25.8307,25.8558,25.7556,25.7639,159700.0
2008-04-09 11:25:00,30.86,30.88,30.82,30.84,87500.0,25.7556,25.7723,25.7222,25.7389,87500.0
2008-04-09 11:30:00,30.84,30.85,30.8,30.8,115000.0,25.7389,25.7473,25.7055,25.7055,115000.0
2008-04-09 11:35:00,30.8,30.8,30.75,30.75,109400.0,25.7055,25.7055,25.6638,25.6638,109400.0
2008-04-09 11:40:00,30.76,30.79,30.74,30.78,122100.0,25.6721,25.6972,25.6554,25.6888,122100.0
2008-04-09 11:45:00,30.79,30.79,30.73,30.74,149400.0,25.6972,25.6972,25.6471,25.6554,149400.0
2008-04-09 11:50:00,30.74,30.77,30.68,30.73,340300.0,25.6554,25.6805,25.6054,25.6471,340300.0
2008-04-09 11:55:00,30.73,30.77,30.7,30.71,364300.0,25.6471,25.6805,25.6221,25.6304,364300.0
2008-04-09 12:00:00,30.71,30.77,30.68,30.73,257500.0,25.6304,25.6805,25.6054,25.6471,257500.0
2008-04-09 12:05:00,30.73,30.73,30.67,30.68,86600.0,25.6471,25.6471,25.597,25.6054,86600.0
2008-04-09 12:10:00,30.69,30.72,30.67,30.72,163600.0,25.6137,25.6388,25.597,25.6388,163600.0
2008-04-09 12:15:00,30.71,30.73,30.69,30.7,520600.0,25.6304,25.6471,25.6137,25.6221,520600.0
2008-04-09 12:20:00,30.69,30.74,30.67,30.71,296700.0,25.6137,25.6554,25.597,25.6304,296700.0
2008-04-09 12:25:00,30.71,30.75,30.71,30.74,38600.0,25.6304,25.6638,25.6304,25.6554,38600.0
2008-04-09 12:30:00,30.74,30.74,30.73,30.73,27800.0,25.6554,25.6554,25.6471,25.6471,27800.0
2008-04-09 12:35:00,30.73,30.75,30.69,30.72,78700.0,25.6471,25.6638,25.6137,25.6388,78700.0
2008-04-09 12:40:00,30.72,30.73,30.69,30.71,46400.0,25.6388,25.6471,25.6137,25.6304,46400.0
2008-04-09 12:45:00,30.71,30.71,30.68,30.69,34300.0,25.6304,25.6304,25.6054,25.6137,34300.0
2008-04-09 12:50:00,30.69,30.72,30.68,30.7,76700.0,25.6137,25.6388,25.6054,25.6221,76700.0
2008-04-09 12:55:00,30.7,30.71,30.66,30.67,33700.0,25.6221,25.6304,25.5887,25.597,33700.0
2008-04-09 13:00:00,30.67,30.7,30.64,30.66,102000.0,25.597,25.6221,25.572,25.5887,102000.0
2008-04-09 13:05:00,30.66,30.67,30.61,30.66,110800.0,25.5887,25.597,25.547,25.5887,110800.0
2008-04-09 13:10:00,30.67,30.72,30.65,30.69,158400.0,25.597,25.6388,25.5803,25.6137,158400.0
2008-04-09 13:15:00,30.69,30.78,30.69,30.77,71800.0,25.6137,25.6888,25.6137,25.6805,71800.0
2008-04-09 13:20:00,30.77,30.78,30.75,30.75,42600.0,25.6805,25.6888,25.6638,25.6638,42600.0
2008-04-09 13:25:00,30.75,30.76,30.72,30.73,29300.0,25.6638,25.6721,25.6388,25.6471,29300.0
2008-04-09 13:30:00,30.73,30.76,30.72,30.74,72800.0,25.6471,25.6721,25.6388,25.6554,72800.0
2008-04-09 13:35:00,30.73,30.79,30.72,30.79,43300.0,25.6471,25.6972,25.6388,25.6972,43300.0
2008-04-09 13:40:00,30.78,30.82,30.78,30.82,101400.0,25.6888,25.7222,25.6888,25.7222,101400.0
2008-04-09 13:45:00,30.81,30.82,30.76,30.78,70300.0,25.7139,25.7222,25.6721,25.6888,70300.0
2008-04-09 13:50:00,30.78,30.82,30.77,30.82,29400.0,25.6888,25.7222,25.6805,25.7222,29400.0
2008-04-09 13:55:00,30.82,30.83,30.79,30.83,39500.0,25.7222,25.7306,25.6972,25.7306,39500.0
2008-04-09 14:00:00,30.83,30.86,30.83,30.86,96500.0,25.7306,25.7556,25.7306,25.7556,96500.0
2008-04-09 14:05:00,30.85,30.86,30.83,30.83,29200.0,25.7473,25.7556,25.7306,25.7306,29200.0
2008-04-09 14:10:00,30.83,30.84,30.74,30.75,110100.0,25.7306,25.7389,25.6554,25.6638,110100.0
2008-04-09 14:15:00,30.75,30.77,30.73,30.75,53600.0,25.6638,25.6805,25.6471,25.6638,53600.0
2008-04-09 14:20:00,30.75,30.8,30.75,30.77,71300.0,25.6638,25.7055,25.6638,25.6805,71300.0
2008-04-09 14:25:00,30.77,30.79,30.75,30.78,40800.0,25.6805,25.6972,25.6638,25.6888,40800.0
2008-04-09 14:30:00,30.79,30.79,30.76,30.77,36300.0,25.6972,25.6972,25.6721,25.6805,36300.0
2008-04-09 14:35:00,30.76,30.8,30.76,30.8,46200.0,25.6721,25.7055,25.6721,25.7055,46200.0
2008-04-09 14:40:00,30.8,30.8,30.78,30.79,24700.0,25.7055,25.7055,25.6888,25.6972,24700.0
2008-04-09 14:45:00,30.79,30.8,30.78,30.79,29300.0,25.6972,25.7055,25.6888,25.6972,29300.0
2008-04-09 14:50:00,30.8,30.8,30.75,30.77,152900.0,25.7055,25.7055,25.6638,25.6805,152900.0
2008-04-09 14:55:00,30.77,30.81,30.76,30.8,50200.0,25.6805,25.7139,25.6721,25.7055,50200.0
2008-04-09 15:00:00,30.8,30.82,30.78,30.79,106800.0,25.7055,25.7222,25.6888,25.6972,106800.0
2008-04-09 15:05:00,30.79,30.8,30.78,30.78,111700.0,25.6972,25.7055,25.6888,25.6888,111700.0
2008-04-09 15:10:00,30.79,30.79,30.73,30.76,150100.0,25.6972,25.6972,25.6471,25.6721,150100.0
2008-04-09 15:15:00,30.76,30.81,30.75,30.81,66900.0,25.6721,25.7139,25.6638,25.7139,66900.0
2008-04-09 15:20:00,30.82,30.84,30.81,30.82,77700.0,25.7222,25.7389,25.7139,25.7222,77700.0
2008-04-09 15:25:00,30.81,30.85,30.81,30.85,102900.0,25.7139,25.7473,25.7139,25.7473,102900.0
2008-04-09 15:30:00,30.84,30.87,30.81,30.82,226500.0,25.7389,25.7639,25.7139,25.7222,226500.0
2008-04-09 15:35:00,30.81,30.95,30.81,30.95,278400.0,25.7139,25.8307,25.7139,25.8307,278400.0
2008-04-09 15:40:00,30.94,30.98,30.92,30.95,281100.0,25.8224,25.8558,25.8057,25.8307,281100.0
2008-04-09 15:45:00,30.94,30.94,30.88,30.88,130200.0,25.8224,25.8224,25.7723,25.7723,130200.0
2008-04-09 15:50:00,30.88,30.88,30.82,30.83,274600.0,25.7723,25.7723,25.7222,25.7306,274600.0
2008-04-09 15:55:00,30.82,30.85,30.79,30.85,309000.0,25.7222,25.7473,25.6972,25.7473,309000.0
2008-04-10 09:30:00,30.79,30.94,30.79,30.86,147400.0,25.6972,25.8224,25.6972,25.7556,147400.0
2008-04-10 09:35:00,30.86,30.87,30.72,30.78,82000.0,25.7556,25.7639,25.6388,25.6888,82000.0
2008-04-10 09:40:00,30.78,30.8,30.73,30.77,100100.0,25.6888,25.7055,25.6471,25.6805,100100.0
2008-04-10 09:45:00,30.77,30.95,30.77,30.88,382800.0,25.6805,25.8307,25.6805,25.7723,382800.0
2008-04-10 09:50:00,30.88,30.91,30.83,30.9,119900.0,25.7723,25.7973,25.7306,25.789,119900.0
2008-04-10 09:55:00,30.89,31.07,30.89,30.97,500700.0,25.7806,25.9309,25.7806,25.8474,500700.0
2008-04-10 10:00:00,30.97,30.97,30.84,30.94,240100.0,25.8474,25.8474,25.7389,25.8224,240100.0
2008-04-10 10:05:00,30.93,30.93,30.84,30.85,154700.0,25.814,25.814,25.7389,25.7473,154700.0
2008-04-10 10:10:00,30.84,30.91,30.82,30.89,208600.0,25.7389,25.7973,25.7222,25.7806,208600.0
2008-04-10 10:15:00,30.89,30.9,30.82,30.9,50400.0,25.7806,25.789,25.7222,25.789,50400.0
2008-04-10 10:20:00,30.9,30.97,30.9,30.94,100300.0,25.789,25.8474,25.789,25.8224,100300.0
2008-04-10 10:25:00,30.94,30.94,30.9,30.91,47700.0,25.8224,25.8224,25.789,25.7973,47700.0
2008-04-10 10:30:00,30.91,30.96,30.91,30.95,82400.0,25.7973,25.8391,25.7973,25.8307,82400.0
2008-04-10 10:35:00,30.94,30.95,30.88,30.91,72100.0,25.8224,25.8307,25.7723,25.7973,72100.0
2008-04-10 10:40:00,30.91,31.05,30.91,31.05,147200.0,25.7973,25.9142,25.7973,25.9142,147200.0
2008-04-10 10:45:00,31.04,31.08,30.98,31.06,213100.0,25.9058,25.9392,25.8558,25.9225,213100.0
2008-04-10 10:50:00,31.06,31.15,31.06,31.1,130200.0,25.9225,25.9976,25.9225,25.9559,130200.0
2008-04-10 10:55:00,31.11,31.22,31.1,31.2,125300.0,25.9642,26.0561,25.9559,26.0394,125300.0
2008-04-10 11:00:00,31.21,31.22,31.12,31.12,109200.0,26.0477,26.0561,25.9726,25.9726,109200.0
2008-04-10 11:05:00,31.12,31.14,31.11,31.12,63200.0,25.9726,25.9893,25.9642,25.9726,63200.0
2008-04-10 11:10:00,31.12,31.2,31.12,31.18,88900.0,25.9726,26.0394,25.9726,26.0227,88900.0
2008-04-10 11:15:00,31.18,31.28,31.18,31.26,132100.0,26.0227,26.1061,26.0227,26.0894,132100.0
2008-04-10 11:20:00,31.27,31.33,31.27,31.31,135200.0,26.0978,26.1479,26.0978,26.1312,135200.0
2008-04-10 11:25:00,31.31,31.32,31.27,31.28,121100.0,26.1312,26.1395,26.0978,26.1061,121100.0
2008-04-10 11:30:00,31.29,31.29,31.22,31.26,153800.0,26.1145,26.1145,26.0561,26.0894,153800.0
2008-04-10 11:35:00,31.26,31.31,31.26,31.31,129800.0,26.0894,26.1312,26.0894,26.1312,129800.0
2008-04-10 11:40:00,31.3,31.37,31.29,31.36,155100.0,26.1228,26.1812,26.1145,26.1729,155100.0
2008-04-10 11:45:00,31.35,31.39,31.34,31.37,102600.0,26.1646,26.1979,26.1562,26.1812,102600.0
2008-04-10 11:50:00,31.38,31.47,31.38,31.46,174100.0,26.1896,26.2647,26.1896,26.2564,174100.0
2008-04-10 11:55:00,31.46,31.48,31.45,31.45,112400.0,26.2564,26.273,26.248,26.248,112400.0
2008-04-10 12:00:00,31.45,31.46,31.4,31.42,149900.0,26.248,26.2564,26.2063,26.223,149900.0
2008-04-10 12:05:00,31.42,31.42,31.36,31.4,181800.0,26.223,26.223,26.1729,26.2063,181800.0
2008-04-10 12:10:00,31.4,31.44,31.39,31.41,78900.0,26.2063,26.2397,26.1979,26.2146,78900.0
2008-04-10 12:15:00,31.42,31.42,31.39,31.4,80500.0,26.223,26.223,26.1979,26.2063,80500.0
2008-04-10 12:20:00,31.4,31.43,31.4,31.43,51300.0,26.2063,26.2313,26.2063,26.2313,51300.0
2008-04-10 12:25:00,31.42,31.44,31.41,31.41,99000.0,26.223,26.2397,26.2146,26.2146,99000.0
2008-04-10 12:30:00,31.42,31.48,31.41,31.46,179700.0,26.223,26.273,26.2146,26.2564,179700.0
2008-04-10 12:35:00,31.46,31.5,31.46,31.5,127300.0,26.2564,26.2897,26.2564,26.2897,127300.0
2008-04-10 12:40:00,31.5,31.53,31.49,31.53,82000.0,26.2897,26.3148,26.2814,26.3148,82000.0
2008-04-10 12:45:00,31.52,31.53,31.47,31.48,176500.0,26.3064,26.3148,26.2647,26.273,176500.0
2008-04-10 12:50:00,31.48,31.51,31.45,31.48,187100.0,26.273,26.2981,26.248,26.273,187100.0
2008-04-10 12:55:00,31.48,31.51,31.47,31.5,79700.0,26.273,26.2981,26.2647,26.2897,79700.0
2008-04-10 13:00:00,31.5,31.51,31.48,31.49,224600.0,26.2897,26.2981,26.273,26.2814,224600.0
2008-04-10 13:05:00,31.49,31.5,31.47,31.47,71800.0,26.2814,26.2897,26.2647,26.2647,71800.0
2008-04-10 13:10:00,31.48,31.54,31.47,31.52,103200.0,26.273,26.3231,26.2647,26.3064,103200.0
2008-04-10 13:15:00,31.52,31.52,31.49,31.5,72000.0,26.3064,26.3064,26.2814,26.2897,72000.0
2008-04-10 13:20:00,31.49,31.52,31.49,31.51,141000.0,26.2814,26.3064,26.2814,26.2981,141000.0
2008-04-10 13:25:00,31.51,31.53,31.5,31.51,87100.0,26.2981,26.3148,26.2897,26.2981,87100.0
2008-04-10 13:30:00,31.5,31.56,31.5,31.53,184200.0,26.2897,26.3398,26.2897,26.3148,184200.0
2008-04-10 13:35:00,31.53,31.56,31.52,31.55,130800.0,26.3148,26.3398,26.3064,26.3315,130800.0
2008-04-10 13:40:00,31.55,31.56,31.5,31.51,115900.0,26.3315,26.3398,26.2897,26.2981,115900.0
2008-04-10 13:45:00,31.51,31.52,31.48,31.51,134900.0,26.2981,26.3064,26.273,26.2981,134900.0
2008-04-10 13:50:00,31.5,31.52,31.47,31.48,109100.0,26.2897,26.3064,26.2647,26.273,109100.0
2008-04-10 13:55:00,31.47,31.52,31.44,31.44,124400.0,26.2647,26.3064,26.2397,26.2397,124400.0
2008-04-10 14:00:00,31.44,31.48,31.43,31.48,210200.0,26.2397,26.273,26.2313,26.273,210200.0
2008-04-10 14:05:00,31.48,31.53,31.45,31.52,166500.0,26.273,26.3148,26.248,26.3064,166500.0
2008-04-10 14:10:00,31.52,31.56,31.48,31.54,112300.0,26.3064,26.3398,26.273,26.3231,112300.0
2008-04-10 14:15:00,31.53,31.54,31.48,31.5,145700.0,26.3148,26.3231,26.273,26.2897,145700.0
2008-04-10 14:20:00,31.49,31.5,31.47,31.48,130000.0,26.2814,26.2897,26.2647,26.273,130000.0
2008-04-10 14:25:00,31.48,31.49,31.46,31.48,67800.0,26.273,26.2814,26.2564,26.273,67800.0
2008-04-10 14:30:00,31.48,31.48,31.42,31.47,180200.0,26.273,26.273,26.223,26.2647,180200.0
2008-04-10 14:35:00,31.47,31.48,31.44,31.45,187900.0,26.2647,26.273,26.2397,26.248,187900.0
2008-04-10 14:40:00,31.45,31.48,31.44,31.48,108600.0,26.248,26.273,26.2397,26.273,108600.0
2008-04-10 14:45:00,31.48,31.51,31.47,31.49,130100.0,26.273,26.2981,26.2647,26.2814,130100.0
2008-04-10 14:50:00,31.49,31.5,31.48,31.5,82700.0,26.2814,26.2897,26.273,26.2897,82700.0
2008-04-10 14:55:00,31.49,31.54,31.49,31.53,87400.0,26.2814,26.3231,26.2814,26.3148,87400.0
2008-04-10 15:00:00,31.52,31.55,31.49,31.49,175300.0,26.3064,26.3315,26.2814,26.2814,175300.0
2008-04-10 15:05:00,31.49,31.51,31.49,31.5,127900.0,26.2814,26.2981,26.2814,26.2897,127900.0
2008-04-10 15:10:00,31.5,31.5,31.44,31.46,155100.0,26.2897,26.2897,26.2397,26.2564,155100.0
2008-04-10 15:15:00,31.46,31.49,31.45,31.47,146300.0,26.2564,26.2814,26.248,26.2647,146300.0
2008-04-10 15:20:00,31.47,31.49,31.42,31.48,155800.0,26.2647,26.2814,26.223,26.273,155800.0
2008-04-10 15:25:00,31.48,31.52,31.44,31.48,160100.0,26.273,26.3064,26.2397,26.273,160100.0
2008-04-10 15:30:00,31.48,31.48,31.34,31.36,183700.0,26.273,26.273,26.1562,26.1729,183700.0
2008-04-10 15:35:00,31.35,31.37,31.33,31.35,197600.0,26.1646,26.1812,26.1479,26.1646,197600.0
2008-04-10 15:40:00,31.35,31.36,31.32,31.33,274700.0,26.1646,26.1729,26.1395,26.1479,274700.0
2008-04-10 15:45:00,31.33,31.35,31.29,31.3,279900.0,26.1479,26.1646,26.1145,26.1228,279900.0
2008-04-10 15:50:00,31.3,31.38,31.29,31.37,296200.0,26.1228,26.1896,26.1145,26.1812,296200.0
2008-04-10 15:55:00,31.38,31.38,31.33,31.35,427000.0,26.1896,26.1896,26.1479,26.1646,427000.0
2008-04-11 09:30:00,31.04,31.49,30.97,31.0,368600.0,25.9058,26.2814,25.8474,25.8724,368600.0
2008-04-11 09:35:00,31.0,31.0,30.84,30.85,230100.0,25.8724,25.8724,25.7389,25.7473,230100.0
2008-04-11 09:40:00,30.85,30.95,30.84,30.88,171200.0,25.7473,25.8307,25.7389,25.7723,171200.0
2008-04-11 09:45:00,30.89,30.93,30.85,30.89,165500.0,25.7806,25.814,25.7473,25.7806,165500.0
2008-04-11 09:50:00,30.9,30.96,30.89,30.96,85500.0,25.789,25.8391,25.7806,25.8391,85500.0
2008-04-11 09:55:00,30.95,30.97,30.86,30.86,187400.0,25.8307,25.8474,25.7556,25.7556,187400.0
2008-04-11 10:00:00,30.85,30.86,30.76,30.76,290200.0,25.7473,25.7556,25.6721,25.6721,290200.0
2008-04-11 10:05:00,30.77,30.79,30.53,30.54,741000.0,25.6805,25.6972,25.4802,25.4885,741000.0
2008-04-11 10:10:00,30.54,30.56,30.44,30.51,493100.0,25.4885,25.5052,25.4051,25.4635,493100.0
2008-04-11 10:15:00,30.5,30.57,30.5,30.57,265800.0,25.4551,25.5136,25.4551,25.5136,265800.0
2008-04-11 10:20:00,30.57,30.57,30.48,30.5,244400.0,25.5136,25.5136,25.4385,25.4551,244400.0
2008-04-11 10:25:00,30.51,30.52,30.48,30.52,125000.0,25.4635,25.4718,25.4385,25.4718,125000.0
2008-04-11 10:30:00,30.52,30.61,30.52,30.6,426600.0,25.4718,25.547,25.4718,25.5386,426600.0
2008-04-11 10:35:00,30.6,30.63,30.54,30.57,497100.0,25.5386,25.5636,25.4885,25.5136,497100.0
2008-04-11 10:40:00,30.58,30.65,30.56,30.63,185700.0,25.5219,25.5803,25.5052,25.5636,185700.0
2008-04-11 10:45:00,30.63,30.7,30.63,30.69,169000.0,25.5636,25.6221,25.5636,25.6137,169000.0
2008-04-11 10:50:00,30.7,30.71,30.67,30.7,332700.0,25.6221,25.6304,25.597,25.6221,332700.0
2008-04-11 10:55:00,30.7,30.71,30.65,30.69,130700.0,25.6221,25.6304,25.5803,25.6137,130700.0
2008-04-11 11:00:00,30.68,30.71,30.63,30.67,256700.0,25.6054,25.6304,25.5636,25.597,256700.0
2008-04-11 11:05:00,30.66,30.7,30.64,30.67,261200.0,25.5887,25.6221,25.572,25.597,261200.0
2008-04-11 11:10:00,30.67,30.69,30.64,30.64,114600.0,25.597,25.6137,25.572,25.572,114600.0
2008-04-11 11:15:00,30.64,30.66,30.58,30.6,133400.0,25.572,25.5887,25.5219,25.5386,133400.0
2008-04-11 11:20:00,30.6,30.62,30.56,30.57,118100.0,25.5386,25.5553,25.5052,25.5136,118100.0
2008-04-11 11:25:00,30.58,30.6,30.55,30.56,126000.0,25.5219,25.5386,25.4969,25.5052,126000.0
2008-04-11 11:30:00,30.55,30.57,30.52,30.53,122800.0,25.4969,25.5136,25.4718,25.4802,122800.0
2008-04-11 11:35:00,30.52,30.54,30.5,30.52,48500.0,25.4718,25.4885,25.4551,25.4718,48500.0
2008-04-11 11:40:00,30.53,30.54,30.49,30.51,123600.0,25.4802,25.4885,25.4468,25.4635,123600.0
2008-04-11 11:45:00,30.51,30.54,30.5,30.51,65300.0,25.4635,25.4885,25.4551,25.4635,65300.0
2008-04-11 11:50:00,30.52,30.52,30.5,30.51,45000.0,25.4718,25.4718,25.4551,25.4635,45000.0
2008-04-11 11:55:00,30.5,30.52,30.48,30.48,134500.0,25.4551,25.4718,25.4385,25.4385,134500.0
2008-04-11 12:00:00,30.49,30.5,30.45,30.5,72600.0,25.4468,25.4551,25.4134,25.4551,72600.0
2008-04-11 12:05:00,30.5,30.5,30.46,30.47,72700.0,25.4551,25.4551,25.4218,25.4301,72700.0
2008-04-11 12:10:00,30.47,30.48,30.45,30.46,44000.0,25.4301,25.4385,25.4134,25.4218,44000.0
2008-04-11 12:15:00,30.46,30.48,30.45,30.48,44900.0,25.4218,25.4385,25.4134,25.4385,44900.0
2008-04-11 12:20:00,30.48,30.5,30.43,30.43,74000.0,25.4385,25.4551,25.3967,25.3967,74000.0
2008-04-11 12:25:00,30.44,30.44,30.4,30.43,161400.0,25.4051,25.4051,25.3717,25.3967,161400.0
2008-04-11 12:30:00,30.43,30.44,30.4,30.44,121600.0,25.3967,25.4051,25.3717,25.4051,121600.0
2008-04-11 12:35:00,30.43,30.52,30.42,30.51,188200.0,25.3967,25.4718,25.3884,25.4635,188200.0
2008-04-11 12:40:00,30.51,30.52,30.47,30.47,80900.0,25.4635,25.4718,25.4301,25.4301,80900.0
2008-04-11 12:45:00,30.47,30.48,30.44,30.46,67000.0,25.4301,25.4385,25.4051,25.4218,67000.0
2008-04-11 12:50:00,30.46,30.49,30.46,30.48,68900.0,25.4218,25.4468,25.4218,25.4385,68900.0
2008-04-11 12:55:00,30.48,30.5,30.47,30.5,189800.0,25.4385,25.4551,25.4301,25.4551,189800.0
2008-04-11 13:00:00,30.49,30.5,30.46,30.5,141800.0,25.4468,25.4551,25.4218,25.4551,141800.0
2008-04-11 13:05:00,30.5,30.5,30.47,30.48,59900.0,25.4551,25.4551,25.4301,25.4385,59900.0
2008-04-11 13:10:00,30.48,30.48,30.45,30.48,56700.0,25.4385,25.4385,25.4134,25.4385,56700.0
2008-04-11 13:15:00,30.48,30.52,30.47,30.52,43700.0,25.4385,25.4718,25.4301,25.4718,43700.0
2008-04-11 13:20:00,30.51,30.52,30.5,30.51,61200.0,25.4635,25.4718,25.4551,25.4635,61200.0
2008-04-11 13:25:00,30.51,30.52,30.49,30.49,225700.0,25.4635,25.4718,25.4468,25.4468,225700.0
2008-04-11 13:30:00,30.48,30.5,30.47,30.5,62000.0,25.4385,25.4551,25.4301,25.4551,62000.0
2008-04-11 13:35:00,30.5,30.5,30.46,30.48,99900.0,25.4551,25.4551,25.4218,25.4385,99900.0
2008-04-11 13:40:00,30.47,30.48,30.45,30.45,173400.0,25.4301,25.4385,25.4134,25.4134,173400.0
2008-04-11 13:45:00,30.45,30.46,30.43,30.44,105400.0,25.4134,25.4218,25.3967,25.4051,105400.0
2008-04-11 13:50:00,30.44,30.46,30.4,30.41,137400.0,25.4051,25.4218,25.3717,25.38,137400.0
2008-04-11 13:55:00,30.42,30.44,30.4,30.43,98800.0,25.3884,25.4051,25.3717,25.3967,98800.0
2008-04-11 14:00:00,30.44,30.46,30.43,30.45,142800.0,25.4051,25.4218,25.3967,25.4134,142800.0
2008-04-11 14:05:00,30.45,30.48,30.44,30.48,155800.0,25.4134,25.4385,25.4051,25.4385,155800.0
2008-04-11 14:10:00,30.47,30.48,30.4,30.4,315700.0,25.4301,25.4385,25.3717,25.3717,315700.0
2008-04-11 14:15:00,30.4,30.41,30.37,30.41,178800.0,25.3717,25.38,25.3466,25.38,178800.0
2008-04-11 14:20:00,30.41,30.41,30.38,30.4,46900.0,25.38,25.38,25.355,25.3717,46900.0
2008-04-11 14:25:00,30.4,30.45,30.38,30.39,215500.0,25.3717,25.4134,25.355,25.3633,215500.0
2008-04-11 14:30:00,30.39,30.44,30.39,30.42,81700.0,25.3633,25.4051,25.3633,25.3884,81700.0
2008-04-11 14:35:00,30.42,30.43,30.4,30.42,66900.0,25.3884,25.3967,25.3717,25.3884,66900.0
2008-04-11 14:40:00,30.41,30.43,30.4,30.41,78800.0,25.38,25.3967,25.3717,25.38,78800.0
2008-04-11 14:45:00,30.4,30.44,30.4,30.44,108900.0,25.3717,25.4051,25.3717,25.4051,108900.0
2008-04-11 14:50:00,30.44,30.48,30.44,30.47,85400.0,25.4051,25.4385,25.4051,25.4301,85400.0
2008-04-11 14:55:00,30.47,30.47,30.4,30.41,66700.0,25.4301,25.4301,25.3717,25.38,66700.0
2008-04-11 15:00:00,30.41,30.44,30.4,30.41,192900.0,25.38,25.4051,25.3717,25.38,192900.0
2008-04-11 15:05:00,30.41,30.42,30.34,30.34,280600.0,25.38,25.3884,25.3216,25.3216,280600.0
2008-04-11 15:10:00,30.34,30.34,30.3,30.31,335900.0,25.3216,25.3216,25.2882,25.2966,335900.0
2008-04-11 15:15:00,30.32,30.36,30.31,30.35,161300.0,25.3049,25.3383,25.2966,25.33,161300.0
2008-04-11 15:20:00,30.34,30.34,30.29,30.32,348400.0,25.3216,25.3216,25.2799,25.3049,348400.0
2008-04-11 15:25:00,30.32,30.35,30.28,30.3,326500.0,25.3049,25.33,25.2715,25.2882,326500.0
2008-04-11 15:30:00,30.31,30.31,30.25,30.25,232700.0,25.2966,25.2966,25.2465,25.2465,232700.0
2008-04-11 15:35:00,30.25,30.26,30.24,30.25,304900.0,25.2465,25.2548,25.2382,25.2465,304900.0
2008-04-11 15:40:00,30.25,30.26,30.19,30.2,347800.0,25.2465,25.2548,25.1964,25.2048,347800.0
2008-04-11 15:45:00,30.2,30.2,30.16,30.16,324400.0,25.2048,25.2048,25.1714,25.1714,324400.0
2008-04-11 15:50:00,30.16,30.22,30.15,30.22,451100.0,25.1714,25.2215,25.163,25.2215,451100.0
2008-04-11 15:55:00,30.21,30.23,30.18,30.19,641900.0,25.2131,25.2298,25.1881,25.1964,641900.0
2008-04-14 09:30:00,30.23,30.38,30.02,30.03,293300.0,25.2298,25.355,25.0545,25.0629,293300.0
2008-04-14 09:35:00,30.04,30.17,30.04,30.13,170600.0,25.0712,25.1797,25.0712,25.1463,170600.0
2008-04-14 09:40:00,30.13,30.15,30.07,30.1,195300.0,25.1463,25.163,25.0963,25.1213,195300.0
2008-04-14 09:45:00,30.1,30.13,30.01,30.01,265900.0,25.1213,25.1463,25.0462,25.0462,265900.0
2008-04-14 09:50:00,30.02,30.02,29.88,29.92,323700.0,25.0545,25.0545,24.9377,24.9711,323700.0
2008-04-14 09:55:00,29.93,29.95,29.83,29.93,169500.0,24.9794,24.9961,24.896,24.9794,169500.0
2008-04-14 10:00:00,29.93,30.02,29.9,30.02,137700.0,24.9794,25.0545,24.9544,25.0545,137700.0
2008-04-14 10:05:00,30.02,30.05,29.89,29.89,214800.0,25.0545,25.0796,24.946,24.946,214800.0
2008-04-14 10:10:00,29.9,29.93,29.89,29.93,76400.0,24.9544,24.9794,24.946,24.9794,76400.0
2008-04-14 10:15:00,29.92,30.0,29.92,29.98,123700.0,24.9711,25.0378,24.9711,25.0212,123700.0
2008-04-14 10:20:00,29.99,30.01,29.98,30.01,124700.0,25.0295,25.0462,25.0212,25.0462,124700.0
2008-04-14 10:25:00,30.0,30.0,29.94,29.95,92000.0,25.0378,25.0378,24.9878,24.9961,92000.0
2008-04-14 10:30:00,29.96,30.06,29.95,30.03,140200.0,25.0045,25.0879,24.9961,25.0629,140200.0
2008-04-14 10:35:00,30.03,30.06,30.02,30.06,53700.0,25.0629,25.0879,25.0545,25.0879,53700.0
2008-04-14 10:40:00,30.06,30.08,30.01,30.01,62500.0,25.0879,25.1046,25.0462,25.0462,62500.0
2008-04-14 10:45:00,30.01,30.03,30.01,30.01,75000.0,25.0462,25.0629,25.0462,25.0462,75000.0
2008-04-14 10:50:00,30.01,30.01,29.97,30.0,114600.0,25.0462,25.0462,25.0128,25.0378,114600.0
2008-04-14 10:55:00,30.01,30.08,30.0,30.03,85200.0,25.0462,25.1046,25.0378,25.0629,85200.0
2008-04-14 11:00:00,30.03,30.13,30.03,30.12,120100.0,25.0629,25.1463,25.0629,25.138,120100.0
2008-04-14 11:05:00,30.12,30.13,30.05,30.06,79200.0,25.138,25.1463,25.0796,25.0879,79200.0
2008-04-14 11:10:00,30.06,30.06,30.02,30.03,42000.0,25.0879,25.0879,25.0545,25.0629,42000.0
2008-04-14 11:15:00,30.02,30.05,30.0,30.0,80500.0,25.0545,25.0796,25.0378,25.0378,80500.0
2008-04-14 11:20:00,30.0,30.02,29.99,30.0,57800.0,25.0378,25.0545,25.0295,25.0378,57800.0
2008-04-14 11:25:00,30.0,30.04,30.0,30.02,82700.0,25.0378,25.0712,25.0378,25.0545,82700.0
2008-04-14 11:30:00,30.02,30.04,29.99,30.01,90800.0,25.0545,25.0712,25.0295,25.0462,90800.0
2008-04-14 11:35:00,30.01,30.04,29.99,30.0,86200.0,25.0462,25.0712,25.0295,25.0378,86200.0
2008-04-14 11:40:00,30.01,30.03,29.98,30.03,52000.0,25.0462,25.0629,25.0212,25.0629,52000.0
2008-04-14 11:45:00,30.02,30.03,29.99,30.03,94300.0,25.0545,25.0629,25.0295,25.0629,94300.0
2008-04-14 11:50:00,30.02,30.03,29.98,29.99,51600.0,25.0545,25.0629,25.0212,25.0295,51600.0
2008-04-14 11:55:00,29.99,30.02,29.99,30.0,204000.0,25.0295,25.0545,25.0295,25.0378,204000.0
2008-04-14 12:00:00,29.99,30.01,29.98,29.98,51800.0,25.0295,25.0462,25.0212,25.0212,51800.0
2008-04-14 12:05:00,29.98,30.0,29.97,30.0,37100.0,25.0212,25.0378,25.0128,25.0378,37100.0
2008-04-14 12:10:00,29.99,30.05,29.99,30.05,81800.0,25.0295,25.0796,25.0295,25.0796,81800.0
2008-04-14 12:15:00,30.05,30.05,30.01,30.02,38300.0,25.0796,25.0796,25.0462,25.0545,38300.0
2008-04-14 12:20:00,30.03,30.07,30.03,30.07,55100.0,25.0629,25.0963,25.0629,25.0963,55100.0
2008-04-14 12:25:00,30.07,30.15,30.07,30.12,209400.0,25.0963,25.163,25.0963,25.138,209400.0
2008-04-14 12:30:00,30.12,30.13,30.08,30.09,36600.0,25.138,25.1463,25.1046,25.113,36600.0
2008-04-14 12:35:00,30.09,30.11,30.08,30.1,50700.0,25.113,25.1297,25.1046,25.1213,50700.0
2008-04-14 12:40:00,30.1,30.12,30.09,30.11,37300.0,25.1213,25.138,25.113,25.1297,37300.0
2008-04-14 12:45:00,30.11,30.15,30.1,30.14,62100.0,25.1297,25.163,25.1213,25.1547,62100.0
2008-04-14 12:50:00,30.14,30.16,30.13,30.15,44100.0,25.1547,25.1714,25.1463,25.163,44100.0
2008-04-14 12:55:00,30.15,30.19,30.15,30.18,53700.0,25.163,25.1964,25.163,25.1881,53700.0
2008-04-14 13:00:00,30.18,30.19,30.02,30.11,194900.0,25.1881,25.1964,25.0545,25.1297,194900.0
2008-04-14 13:05:00,30.12,30.14,30.11,30.14,29800.0,25.138,25.1547,25.1297,25.1547,29800.0
2008-04-14 13:10:00,30.13,30.19,30.1,30.1,111500.0,25.1463,25.1964,25.1213,25.1213,111500.0
2008-04-14 13:15:00,30.1,30.1,30.05,30.07,73500.0,25.1213,25.1213,25.0796,25.0963,73500.0
2008-04-14 13:20:00,30.07,30.09,30.04,30.08,35700.0,25.0963,25.113,25.0712,25.1046,35700.0
2008-04-14 13:25:00,30.09,30.1,30.06,30.1,77000.0,25.113,25.1213,25.0879,25.1213,77000.0
2008-04-14 13:30:00,30.09,30.1,30.07,30.1,109800.0,25.113,25.1213,25.0963,25.1213,109800.0
2008-04-14 13:35:00,30.1,30.14,30.06,30.09,124000.0,25.1213,25.1547,25.0879,25.113,124000.0
2008-04-14 13:40:00,30.08,30.09,30.03,30.06,71800.0,25.1046,25.113,25.0629,25.0879,71800.0
2008-04-14 13:45:00,30.05,30.06,30.0,30.0,73100.0,25.0796,25.0879,25.0378,25.0378,73100.0
2008-04-14 13:50:00,30.01,30.03,30.0,30.02,65400.0,25.0462,25.0629,25.0378,25.0545,65400.0
2008-04-14 13:55:00,30.02,30.02,30.0,30.0,60400.0,25.0545,25.0545,25.0378,25.0378,60400.0
2008-04-14 14:00:00,30.0,30.04,30.0,30.03,58700.0,25.0378,25.0712,25.0378,25.0629,58700.0
2008-04-14 14:05:00,30.04,30.04,30.0,30.01,106600.0,25.0712,25.0712,25.0378,25.0462,106600.0
2008-04-14 14:10:00,30.0,30.03,30.0,30.03,56000.0,25.0378,25.0629,25.0378,25.0629,56000.0
2008-04-14 14:15:00,30.02,30.03,29.98,29.98,112100.0,25.0545,25.0629,25.0212,25.0212,112100.0
2008-04-14 14:20:00,29.99,30.0,29.98,29.99,53900.0,25.0295,25.0378,25.0212,25.0295,53900.0
2008-04-14 14:25:00,29.99,30.0,29.99,29.99,35600.0,25.0295,25.0378,25.0295,25.0295,35600.0
2008-04-14 14:30:00,29.99,30.07,29.99,30.07,127000.0,25.0295,25.0963,25.0295,25.0963,127000.0
2008-04-14 14:35:00,30.06,30.12,30.05,30.1,125400.0,25.0879,25.138,25.0796,25.1213,125400.0
2008-04-14 14:40:00,30.11,30.13,30.09,30.12,66100.0,25.1297,25.1463,25.113,25.138,66100.0
2008-04-14 14:45:00,30.12,30.13,30.08,30.08,54400.0,25.138,25.1463,25.1046,25.1046,54400.0
2008-04-14 14:50:00,30.07,30.08,30.04,30.04,69900.0,25.0963,25.1046,25.0712,25.0712,69900.0
2008-04-14 14:55:00,30.04,30.05,30.03,30.04,52400.0,25.0712,25.0796,25.0629,25.0712,52400.0
2008-04-14 15:00:00,30.04,30.08,30.03,30.04,86600.0,25.0712,25.1046,25.0629,25.0712,86600.0
2008-04-14 15:05:00,30.04,30.05,30.01,30.02,71200.0,25.0712,25.0796,25.0462,25.0545,71200.0
2008-04-14 15:10:00,30.02,30.09,30.01,30.08,170000.0,25.0545,25.113,25.0462,25.1046,170000.0
2008-04-14 15:15:00,30.07,30.1,30.06,30.09,146800.0,25.0963,25.1213,25.0879,25.113,146800.0
2008-04-14 15:20:00,30.08,30.12,30.08,30.1,64300.0,25.1046,25.138,25.1046,25.1213,64300.0
2008-04-14 15:25:00,30.1,30.11,30.08,30.1,101800.0,25.1213,25.1297,25.1046,25.1213,101800.0
2008-04-14 15:30:00,30.09,30.09,30.05,30.09,162100.0,25.113,25.113,25.0796,25.113,162100.0
2008-04-14 15:35:00,30.09,30.1,30.07,30.08,115500.0,25.113,25.1213,25.0963,25.1046,115500.0
2008-04-14 15:40:00,30.09,30.13,30.07,30.09,205600.0,25.113,25.1463,25.0963,25.113,205600.0
2008-04-14 15:45:00,30.09,30.1,30.06,30.07,129300.0,25.113,25.1213,25.0879,25.0963,129300.0
2008-04-14 15:50:00,30.06,30.07,30.0,30.0,305900.0,25.0879,25.0963,25.0378,25.0378,305900.0
2008-04-14 15:55:00,30.0,30.04,29.99,30.03,413900.0,25.0378,25.0712,25.0295,25.0629,413900.0
2008-04-15 09:30:00,30.07,30.1,30.0,30.03,186700.0,25.0963,25.1213,25.0378,25.0629,186700.0
2008-04-15 09:35:00,30.03,30.06,29.93,29.94,103000.0,25.0629,25.0879,24.9794,24.9878,103000.0
2008-04-15 09:40:00,29.93,29.95,29.89,29.91,145800.0,24.9794,24.9961,24.946,24.9627,145800.0
2008-04-15 09:45:00,29.91,29.92,29.82,29.82,171400.0,24.9627,24.9711,24.8876,24.8876,171400.0
2008-04-15 09:50:00,29.82,29.85,29.69,29.75,452400.0,24.8876,24.9127,24.7791,24.8292,452400.0
2008-04-15 09:55:00,29.75,29.77,29.73,29.73,146000.0,24.8292,24.8459,24.8125,24.8125,146000.0
2008-04-15 10:00:00,29.73,29.73,29.66,29.68,187800.0,24.8125,24.8125,24.7541,24.7708,187800.0
2008-04-15 10:05:00,29.68,29.73,29.66,29.68,172600.0,24.7708,24.8125,24.7541,24.7708,172600.0
2008-04-15 10:10:00,29.68,29.68,29.63,29.64,224800.0,24.7708,24.7708,24.729,24.7374,224800.0
2008-04-15 10:15:00,29.64,29.66,29.58,29.58,196400.0,24.7374,24.7541,24.6873,24.6873,196400.0
2008-04-15 10:20:00,29.58,29.68,29.57,29.66,344000.0,24.6873,24.7708,24.679,24.7541,344000.0
2008-04-15 10:25:00,29.65,29.68,29.62,29.63,94200.0,24.7457,24.7708,24.7207,24.729,94200.0
2008-04-15 10:30:00,29.63,29.67,29.6,29.65,140000.0,24.729,24.7624,24.704,24.7457,140000.0
2008-04-15 10:35:00,29.64,29.7,29.64,29.69,85400.0,24.7374,24.7875,24.7374,24.7791,85400.0
2008-04-15 10:40:00,29.69,29.71,29.68,29.71,28600.0,24.7791,24.7958,24.7708,24.7958,28600.0
2008-04-15 10:45:00,29.7,29.75,29.7,29.73,96400.0,24.7875,24.8292,24.7875,24.8125,96400.0
2008-04-15 10:50:00,29.74,29.75,29.67,29.68,56200.0,24.8209,24.8292,24.7624,24.7708,56200.0
2008-04-15 10:55:00,29.67,29.73,29.67,29.73,38800.0,24.7624,24.8125,24.7624,24.8125,38800.0
2008-04-15 11:00:00,29.72,29.74,29.71,29.71,53100.0,24.8042,24.8209,24.7958,24.7958,53100.0
2008-04-15 11:05:00,29.72,29.72,29.67,29.67,104700.0,24.8042,24.8042,24.7624,24.7624,104700.0
2008-04-15 11:10:00,29.67,29.69,29.64,29.65,121100.0,24.7624,24.7791,24.7374,24.7457,121100.0
2008-04-15 11:15:00,29.65,29.66,29.61,29.61,70200.0,24.7457,24.7541,24.7124,24.7124,70200.0
2008-04-15 11:20:00,29.61,29.66,29.6,29.65,106600.0,24.7124,24.7541,24.704,24.7457,106600.0
2008-04-15 11:25:00,29.66,29.67,29.62,29.64,123800.0,24.7541,24.7624,24.7207,24.7374,123800.0
2008-04-15 11:30:00,29.63,29.66,29.63,29.64,54600.0,24.729,24.7541,24.729,24.7374,54600.0
2008-04-15 11:35:00,29.64,29.66,29.63,29.65,65000.0,24.7374,24.7541,24.729,24.7457,65000.0
2008-04-15 11:40:00,29.64,29.65,29.61,29.62,51100.0,24.7374,24.7457,24.7124,24.7207,51100.0
2008-04-15 11:45:00,29.63,29.65,29.61,29.64,38700.0,24.729,24.7457,24.7124,24.7374,38700.0
2008-04-15 11:50:00,29.64,29.65,29.64,29.65,184000.0,24.7374,24.7457,24.7374,24.7457,184000.0
2008-04-15 11:55:00,29.65,29.65,29.64,29.64,99100.0,24.7457,24.7457,24.7374,24.7374,99100.0
2008-04-15 12:00:00,29.65,29.66,29.63,29.65,126000.0,24.7457,24.7541,24.729,24.7457,126000.0
2008-04-15 12:05:00,29.65,29.67,29.65,29.66,49100.0,24.7457,24.7624,24.7457,24.7541,49100.0
2008-04-15 12:10:00,29.67,29.69,29.66,29.68,61600.0,24.7624,24.7791,24.7541,24.7708,61600.0
2008-04-15 12:15:00,29.69,29.75,29.68,29.71,236200.0,24.7791,24.8292,24.7708,24.7958,236200.0
2008-04-15 12:20:00,29.71,29.74,29.71,29.74,70700.0,24.7958,24.8209,24.7958,24.8209,70700.0
2008-04-15 12:25:00,29.74,29.81,29.73,29.78,171800.0,24.8209,24.8793,24.8125,24.8542,171800.0
2008-04-15 12:30:00,29.77,29.82,29.77,29.78,108200.0,24.8459,24.8876,24.8459,24.8542,108200.0
2008-04-15 12:35:00,29.78,29.8,29.78,29.79,76300.0,24.8542,24.8709,24.8542,24.8626,76300.0
2008-04-15 12:40:00,29.79,29.8,29.77,29.79,50100.0,24.8626,24.8709,24.8459,24.8626,50100.0
2008-04-15 12:45:00,29.78,29.78,29.75,29.76,101700.0,24.8542,24.8542,24.8292,24.8375,101700.0
2008-04-15 12:50:00,29.75,29.76,29.74,29.75,58800.0,24.8292,24.8375,24.8209,24.8292,58800.0
2008-04-15 12:55:00,29.76,29.8,29.72,29.72,196700.0,24.8375,24.8709,24.8042,24.8042,196700.0
2008-04-15 13:00:00,29.72,29.74,29.7,29.71,124800.0,24.8042,24.8209,24.7875,24.7958,124800.0
2008-04-15 13:05:00,29.71,29.74,29.71,29.72,48800.0,24.7958,24.8209,24.7958,24.8042,48800.0
2008-04-15 13:10:00,29.73,29.8,29.71,29.8,155100.0,24.8125,24.8709,24.7958,24.8709,155100.0
2008-04-15 13:15:00,29.8,29.81,29.74,29.76,105000.0,24.8709,24.8793,24.8209,24.8375,105000.0
2008-04-15 13:20:00,29.76,29.79,29.74,29.77,47500.0,24.8375,24.8626,24.8209,24.8459,47500.0
2008-04-15 13:25:00,29.78,29.82,29.77,29.81,63600.0,24.8542,24.8876,24.8459,24.8793,63600.0
2008-04-15 13:30:00,29.81,29.81,29.78,29.78,218900.0,24.8793,24.8793,24.8542,24.8542,218900.0
2008-04-15 13:35:00,29.78,29.79,29.75,29.78,98400.0,24.8542,24.8626,24.8292,24.8542,98400.0
2008-04-15 13:40:00,29.77,29.8,29.77,29.79,102400.0,24.8459,24.8709,24.8459,24.8626,102400.0
2008-04-15 13:45:00,29.79,29.85,29.78,29.83,155100.0,24.8626,24.9127,24.8542,24.896,155100.0
2008-04-15 13:50:00,29.83,29.87,29.83,29.87,64300.0,24.896,24.9294,24.896,24.9294,64300.0
2008-04-15 13:55:00,29.87,29.87,29.84,29.85,60000.0,24.9294,24.9294,24.9043,24.9127,60000.0
2008-04-15 14:00:00,29.85,29.85,29.79,29.81,115700.0,24.9127,24.9127,24.8626,24.8793,115700.0
2008-04-15 14:05:00,29.81,29.85,29.8,29.84,67900.0,24.8793,24.9127,24.8709,24.9043,67900.0
2008-04-15 14:10:00,29.84,29.86,29.83,29.86,58800.0,24.9043,24.921,24.896,24.921,58800.0
2008-04-15 14:15:00,29.86,29.86,29.82,29.82,66700.0,24.921,24.921,24.8876,24.8876,66700.0
2008-04-15 14:20:00,29.82,29.83,29.78,29.81,173800.0,24.8876,24.896,24.8542,24.8793,173800.0
2008-04-15 14:25:00,29.8,29.85,29.8,29.84,67700.0,24.8709,24.9127,24.8709,24.9043,67700.0
2008-04-15 14:30:00,29.84,29.88,29.84,29.87,57400.0,24.9043,24.9377,24.9043,24.9294,57400.0
2008-04-15 14:35:00,29.87,29.87,29.84,29.84,34800.0,24.9294,24.9294,24.9043,24.9043,34800.0
2008-04-15 14:40:00,29.84,29.85,29.82,29.82,43900.0,24.9043,24.9127,24.8876,24.8876,43900.0
2008-04-15 14:45:00,29.82,29.83,29.77,29.78,64100.0,24.8876,24.896,24.8459,24.8542,64100.0
2008-04-15 14:50:00,29.78,29.78,29.76,29.76,33900.0,24.8542,24.8542,24.8375,24.8375,33900.0
2008-04-15 14:55:00,29.76,29.77,29.74,29.76,120100.0,24.8375,24.8459,24.8209,24.8375,120100.0
2008-04-15 15:00:00,29.76,29.82,29.75,29.82,112800.0,24.8375,24.8876,24.8292,24.8876,112800.0
2008-04-15 15:05:00,29.82,29.83,29.76,29.77,91600.0,24.8876,24.896,24.8375,24.8459,91600.0
2008-04-15 15:10:00,29.77,29.82,29.76,29.79,92700.0,24.8459,24.8876,24.8375,24.8626,92700.0
2008-04-15 15:15:00,29.79,29.84,29.79,29.84,115600.0,24.8626,24.9043,24.8626,24.9043,115600.0
2008-04-15 15:20:00,29.85,29.88,29.82,29.87,174700.0,24.9127,24.9377,24.8876,24.9294,174700.0
2008-04-15 15:25:00,29.88,29.9,29.86,29.9,138900.0,24.9377,24.9544,24.921,24.9544,138900.0
2008-04-15 15:30:00,29.89,29.94,29.89,29.94,134200.0,24.946,24.9878,24.946,24.9878,134200.0
2008-04-15 15:35:00,29.94,29.96,29.9,29.94,302200.0,24.9878,25.0045,24.9544,24.9878,302200.0
2008-04-15 15:40:00,29.94,29.94,29.88,29.93,181900.0,24.9878,24.9878,24.9377,24.9794,181900.0
2008-04-15 15:45:00,29.93,29.95,29.91,29.91,200500.0,24.9794,24.9961,24.9627,24.9627,200500.0
2008-04-15 15:50:00,29.91,29.91,29.86,29.86,245500.0,24.9627,24.9627,24.921,24.921,245500.0
2008-04-15 15:55:00,29.87,29.95,29.86,29.95,371100.0,24.9294,24.9961,24.921,24.9961,371100.0
2008-04-16 09:30:00,30.12,30.12,29.97,30.0,117700.0,25.138,25.138,25.0128,25.0378,117700.0
2008-04-16 09:35:00,30.01,30.02,29.91,29.94,160400.0,25.0462,25.0545,24.9627,24.9878,160400.0
2008-04-16 09:40:00,29.94,29.94,29.84,29.85,164800.0,24.9878,24.9878,24.9043,24.9127,164800.0
2008-04-16 09:45:00,29.85,29.94,29.82,29.93,181900.0,24.9127,24.9878,24.8876,24.9794,181900.0
2008-04-16 09:50:00,29.93,29.98,29.91,29.96,135300.0,24.9794,25.0212,24.9627,25.0045,135300.0
2008-04-16 09:55:00,29.96,29.99,29.95,29.98,64100.0,25.0045,25.0295,24.9961,25.0212,64100.0
2008-04-16 10:00:00,29.99,30.07,29.98,30.07,214100.0,25.0295,25.0963,25.0212,25.0963,214100.0
2008-04-16 10:05:00,30.06,30.09,30.05,30.05,107100.0,25.0879,25.113,25.0796,25.0796,107100.0
2008-04-16 10:10:00,30.05,30.06,30.03,30.05,145400.0,25.0796,25.0879,25.0629,25.0796,145400.0
2008-04-16 10:15:00,30.05,30.1,30.02,30.08,171200.0,25.0796,25.1213,25.0545,25.1046,171200.0
2008-04-16 10:20:00,30.08,30.23,30.08,30.16,203900.0,25.1046,25.2298,25.1046,25.1714,203900.0
2008-04-16 10:25:00,30.16,30.19,30.13,30.15,172000.0,25.1714,25.1964,25.1463,25.163,172000.0
2008-04-16 10:30:00,30.14,30.17,30.13,30.13,181900.0,25.1547,25.1797,25.1463,25.1463,181900.0
2008-04-16 10:35:00,30.13,30.14,30.05,30.06,116300.0,25.1463,25.1547,25.0796,25.0879,116300.0
2008-04-16 10:40:00,30.06,30.06,30.0,30.0,95500.0,25.0879,25.0879,25.0378,25.0378,95500.0
2008-04-16 10:45:00,30.0,30.04,29.99,30.04,114400.0,25.0378,25.0712,25.0295,25.0712,114400.0
2008-04-16 10:50:00,30.04,30.11,30.03,30.09,75500.0,25.0712,25.1297,25.0629,25.113,75500.0
2008-04-16 10:55:00,30.08,30.11,30.06,30.11,75000.0,25.1046,25.1297,25.0879,25.1297,75000.0
2008-04-16 11:00:00,30.1,30.12,30.07,30.1,154900.0,25.1213,25.138,25.0963,25.1213,154900.0
2008-04-16 11:05:00,30.1,30.12,30.09,30.1,138900.0,25.1213,25.138,25.113,25.1213,138900.0
2008-04-16 11:10:00,30.1,30.1,30.04,30.05,184100.0,25.1213,25.1213,25.0712,25.0796,184100.0
2008-04-16 11:15:00,30.05,30.1,30.05,30.09,72400.0,25.0796,25.1213,25.0796,25.113,72400.0
2008-04-16 11:20:00,30.09,30.12,30.07,30.09,66500.0,25.113,25.138,25.0963,25.113,66500.0
2008-04-16 11:25:00,30.09,30.15,30.08,30.15,114100.0,25.113,25.163,25.1046,25.163,114100.0
2008-04-16 11:30:00,30.14,30.21,30.14,30.2,126200.0,25.1547,25.2131,25.1547,25.2048,126200.0
2008-04-16 11:35:00,30.2,30.22,30.18,30.18,100300.0,25.2048,25.2215,25.1881,25.1881,100300.0
2008-04-16 11:40:00,30.18,30.2,30.15,30.15,74800.0,25.1881,25.2048,25.163,25.163,74800.0
2008-04-16 11:45:00,30.15,30.16,30.11,30.12,67000.0,25.163,25.1714,25.1297,25.138,67000.0
2008-04-16 11:50:00,30.11,30.12,30.06,30.06,117300.0,25.1297,25.138,25.0879,25.0879,117300.0
2008-04-16 11:55:00,30.06,30.07,30.03,30.03,120400.0,25.0879,25.0963,25.0629,25.0629,120400.0
2008-04-16 12:00:00,30.04,30.1,30.03,30.09,153800.0,25.0712,25.1213,25.0629,25.113,153800.0
2008-04-16 12:05:00,30.1,30.13,30.07,30.11,105600.0,25.1213,25.1463,25.0963,25.1297,105600.0
2008-04-16 12:10:00,30.1,30.17,29.98,30.17,304400.0,25.1213,25.1797,25.0212,25.1797,304400.0
2008-04-16 12:15:00,30.16,30.24,30.16,30.23,173700.0,25.1714,25.2382,25.1714,25.2298,173700.0
2008-04-16 12:20:00,30.23,30.31,30.23,30.26,263600.0,25.2298,25.2966,25.2298,25.2548,263600.0
2008-04-16 12:25:00,30.26,30.3,30.25,30.28,118100.0,25.2548,25.2882,25.2465,25.2715,118100.0
2008-04-16 12:30:00,30.29,30.3,30.25,30.25,126000.0,25.2799,25.2882,25.2465,25.2465,126000.0
2008-04-16 12:35:00,30.25,30.25,30.2,30.2,50100.0,25.2465,25.2465,25.2048,25.2048,50100.0
2008-04-16 12:40:00,30.21,30.27,30.2,30.22,116100.0,25.2131,25.2632,25.2048,25.2215,116100.0
2008-04-16 12:45:00,30.22,30.23,30.21,30.22,28000.0,25.2215,25.2298,25.2131,25.2215,28000.0
2008-04-16 12:50:00,30.23,30.25,30.22,30.24,72200.0,25.2298,25.2465,25.2215,25.2382,72200.0
2008-04-16 12:55:00,30.24,30.25,30.23,30.25,31000.0,25.2382,25.2465,25.2298,25.2465,31000.0
2008-04-16 13:00:00,30.24,30.25,30.16,30.22,139800.0,25.2382,25.2465,25.1714,25.2215,139800.0
2008-04-16 13:05:00,30.22,30.23,30.2,30.2,45400.0,25.2215,25.2298,25.2048,25.2048,45400.0
2008-04-16 13:10:00,30.2,30.22,30.2,30.22,47500.0,25.2048,25.2215,25.2048,25.2215,47500.0
2008-04-16 13:15:00,30.23,30.23,30.2,30.21,65100.0,25.2298,25.2298,25.2048,25.2131,65100.0
2008-04-16 13:20:00,30.22,30.24,30.2,30.2,50200.0,25.2215,25.2382,25.2048,25.2048,50200.0
2008-04-16 13:25:00,30.21,30.23,30.19,30.21,69200.0,25.2131,25.2298,25.1964,25.2131,69200.0
2008-04-16 13:30:00,30.21,30.21,30.2,30.21,20100.0,25.2131,25.2131,25.2048,25.2131,20100.0
2008-04-16 13:35:00,30.2,30.24,30.17,30.23,185300.0,25.2048,25.2382,25.1797,25.2298,185300.0
2008-04-16 13:40:00,30.24,30.24,30.18,30.22,128600.0,25.2382,25.2382,25.1881,25.2215,128600.0
2008-04-16 13:45:00,30.22,30.23,30.19,30.2,84300.0,25.2215,25.2298,25.1964,25.2048,84300.0
2008-04-16 13:50:00,30.21,30.22,30.19,30.21,56200.0,25.2131,25.2215,25.1964,25.2131,56200.0
2008-04-16 13:55:00,30.22,30.23,30.19,30.19,50800.0,25.2215,25.2298,25.1964,25.1964,50800.0
2008-04-16 14:00:00,30.2,30.22,30.15,30.2,213100.0,25.2048,25.2215,25.163,25.2048,213100.0
2008-04-16 14:05:00,30.2,30.21,30.17,30.19,96000.0,25.2048,25.2131,25.1797,25.1964,96000.0
2008-04-16 14:10:00,30.19,30.2,30.15,30.15,47500.0,25.1964,25.2048,25.163,25.163,47500.0
2008-04-16 14:15:00,30.15,30.21,30.15,30.21,101100.0,25.163,25.2131,25.163,25.2131,101100.0
2008-04-16 14:20:00,30.2,30.21,30.16,30.17,52900.0,25.2048,25.2131,25.1714,25.1797,52900.0
2008-04-16 14:25:00,30.17,30.21,30.16,30.2,71900.0,25.1797,25.2131,25.1714,25.2048,71900.0
2008-04-16 14:30:00,30.2,30.2,30.16,30.16,108100.0,25.2048,25.2048,25.1714,25.1714,108100.0
2008-04-16 14:35:00,30.16,30.19,30.16,30.17,75800.0,25.1714,25.1964,25.1714,25.1797,75800.0
2008-04-16 14:40:00,30.17,30.19,30.16,30.18,236900.0,25.1797,25.1964,25.1714,25.1881,236900.0
2008-04-16 14:45:00,30.18,30.2,30.18,30.19,64200.0,25.1881,25.2048,25.1881,25.1964,64200.0
2008-04-16 14:50:00,30.19,30.25,30.19,30.25,36300.0,25.1964,25.2465,25.1964,25.2465,36300.0
2008-04-16 14:55:00,30.25,30.25,30.22,30.22,76800.0,25.2465,25.2465,25.2215,25.2215,76800.0
2008-04-16 15:00:00,30.22,30.26,30.22,30.26,44700.0,25.2215,25.2548,25.2215,25.2548,44700.0
2008-04-16 15:05:00,30.25,30.26,30.21,30.22,90300.0,25.2465,25.2548,25.2131,25.2215,90300.0
2008-04-16 15:10:00,30.22,30.25,30.22,30.24,45000.0,25.2215,25.2465,25.2215,25.2382,45000.0
2008-04-16 15:15:00,30.24,30.28,30.24,30.28,88900.0,25.2382,25.2715,25.2382,25.2715,88900.0
2008-04-16 15:20:00,30.28,30.29,30.26,30.28,51800.0,25.2715,25.2799,25.2548,25.2715,51800.0
2008-04-16 15:25:00,30.28,30.33,30.28,30.31,108100.0,25.2715,25.3133,25.2715,25.2966,108100.0
2008-04-16 15:30:00,30.31,30.32,30.26,30.26,109600.0,25.2966,25.3049,25.2548,25.2548,109600.0
2008-04-16 15:35:00,30.26,30.31,30.25,30.28,172700.0,25.2548,25.2966,25.2465,25.2715,172700.0
2008-04-16 15:40:00,30.29,30.35,30.29,30.35,186400.0,25.2799,25.33,25.2799,25.33,186400.0
2008-04-16 15:45:00,30.35,30.38,30.33,30.34,241400.0,25.33,25.355,25.3133,25.3216,241400.0
2008-04-16 15:50:00,30.34,30.38,30.33,30.35,254900.0,25.3216,25.355,25.3133,25.33,254900.0
2008-04-16 15:55:00,30.35,30.36,30.32,30.32,296000.0,25.33,25.3383,25.3049,25.3049,296000.0
2008-04-17 09:30:00,30.24,30.37,30.24,30.3,401100.0,25.2382,25.3466,25.2382,25.2882,401100.0
2008-04-17 09:35:00,30.3,30.34,30.27,30.29,188700.0,25.2882,25.3216,25.2632,25.2799,188700.0
2008-04-17 09:40:00,30.29,30.35,30.28,30.34,160600.0,25.2799,25.33,25.2715,25.3216,160600.0
2008-04-17 09:45:00,30.35,30.38,30.34,30.35,145800.0,25.33,25.355,25.3216,25.33,145800.0
2008-04-17 09:50:00,30.36,30.38,30.32,30.33,223500.0,25.3383,25.355,25.3049,25.3133,223500.0
2008-04-17 09:55:00,30.32,30.39,30.32,30.39,292200.0,25.3049,25.3633,25.3049,25.3633,292200.0
2008-04-17 10:00:00,30.39,30.4,30.34,30.37,209100.0,25.3633,25.3717,25.3216,25.3466,209100.0
2008-04-17 10:05:00,30.37,30.5,30.37,30.47,405800.0,25.3466,25.4551,25.3466,25.4301,405800.0
2008-04-17 10:10:00,30.47,30.5,30.45,30.5,157300.0,25.4301,25.4551,25.4134,25.4551,157300.0
2008-04-17 10:15:00,30.49,30.54,30.49,30.49,200000.0,25.4468,25.4885,25.4468,25.4468,200000.0
2008-04-17 10:20:00,30.49,30.55,30.49,30.52,194600.0,25.4468,25.4969,25.4468,25.4718,194600.0
2008-04-17 10:25:00,30.52,30.53,30.49,30.52,118300.0,25.4718,25.4802,25.4468,25.4718,118300.0
2008-04-17 10:30:00,30.52,30.63,30.52,30.59,365100.0,25.4718,25.5636,25.4718,25.5303,365100.0
2008-04-17 10:35:00,30.59,30.66,30.58,30.64,192900.0,25.5303,25.5887,25.5219,25.572,192900.0
2008-04-17 10:40:00,30.64,30.65,30.59,30.6,182100.0,25.572,25.5803,25.5303,25.5386,182100.0
2008-04-17 10:45:00,30.6,30.62,30.59,30.6,66800.0,25.5386,25.5553,25.5303,25.5386,66800.0
2008-04-17 10:50:00,30.59,30.63,30.58,30.62,297700.0,25.5303,25.5636,25.5219,25.5553,297700.0
2008-04-17 10:55:00,30.62,30.66,30.6,30.64,198200.0,25.5553,25.5887,25.5386,25.572,198200.0
2008-04-17 11:00:00,30.64,30.66,30.62,30.62,112500.0,25.572,25.5887,25.5553,25.5553,112500.0
2008-04-17 11:05:00,30.62,30.63,30.6,30.62,146700.0,25.5553,25.5636,25.5386,25.5553,146700.0
2008-04-17 11:10:00,30.63,30.65,30.59,30.62,126100.0,25.5636,25.5803,25.5303,25.5553,126100.0
2008-04-17 11:15:00,30.62,30.65,30.61,30.65,33000.0,25.5553,25.5803,25.547,25.5803,33000.0
2008-04-17 11:20:00,30.65,30.68,30.64,30.68,107800.0,25.5803,25.6054,25.572,25.6054,107800.0
2008-04-17 11:25:00,30.67,30.71,30.67,30.67,239500.0,25.597,25.6304,25.597,25.597,239500.0
2008-04-17 11:30:00,30.68,30.73,30.68,30.69,174300.0,25.6054,25.6471,25.6054,25.6137,174300.0
2008-04-17 11:35:00,30.69,30.71,30.69,30.69,178300.0,25.6137,25.6304,25.6137,25.6137,178300.0
2008-04-17 11:40:00,30.69,30.74,30.69,30.72,138300.0,25.6137,25.6554,25.6137,25.6388,138300.0
2008-04-17 11:45:00,30.72,30.75,30.72,30.74,54600.0,25.6388,25.6638,25.6388,25.6554,54600.0
2008-04-17 11:50:00,30.74,30.74,30.67,30.68,220500.0,25.6554,25.6554,25.597,25.6054,220500.0
2008-04-17 11:55:00,30.68,30.68,30.59,30.62,162800.0,25.6054,25.6054,25.5303,25.5553,162800.0
2008-04-17 12:00:00,30.63,30.69,30.62,30.67,110000.0,25.5636,25.6137,25.5553,25.597,110000.0
2008-04-17 12:05:00,30.68,30.69,30.67,30.68,34100.0,25.6054,25.6137,25.597,25.6054,34100.0
2008-04-17 12:10:00,30.68,30.73,30.68,30.73,55700.0,25.6054,25.6471,25.6054,25.6471,55700.0
2008-04-17 12:15:00,30.72,30.73,30.72,30.72,127000.0,25.6388,25.6471,25.6388,25.6388,127000.0
2008-04-17 12:20:00,30.72,30.73,30.68,30.68,159700.0,25.6388,25.6471,25.6054,25.6054,159700.0
2008-04-17 12:25:00,30.68,30.69,30.6,30.62,204100.0,25.6054,25.6137,25.5386,25.5553,204100.0
2008-04-17 12:30:00,30.62,30.67,30.6,30.66,104600.0,25.5553,25.597,25.5386,25.5887,104600.0
2008-04-17 12:35:00,30.66,30.68,30.64,30.68,73200.0,25.5887,25.6054,25.572,25.6054,73200.0
2008-04-17 12:40:00,30.68,30.73,30.68,30.72,40600.0,25.6054,25.6471,25.6054,25.6388,40600.0
2008-04-17 12:45:00,30.73,30.75,30.7,30.72,326300.0,25.6471,25.6638,25.6221,25.6388,326300.0
2008-04-17 12:50:00,30.72,30.75,30.72,30.75,41900.0,25.6388,25.6638,25.6388,25.6638,41900.0
2008-04-17 12:55:00,30.75,30.78,30.74,30.74,100500.0,25.6638,25.6888,25.6554,25.6554,100500.0
2008-04-17 13:00:00,30.75,30.75,30.74,30.74,29900.0,25.6638,25.6638,25.6554,25.6554,29900.0
2008-04-17 13:05:00,30.75,30.81,30.74,30.8,138500.0,25.6638,25.7139,25.6554,25.7055,138500.0
2008-04-17 13:10:00,30.81,30.81,30.78,30.8,153100.0,25.7139,25.7139,25.6888,25.7055,153100.0
2008-04-17 13:15:00,30.81,30.81,30.73,30.73,193600.0,25.7139,25.7139,25.6471,25.6471,193600.0
2008-04-17 13:20:00,30.73,30.75,30.69,30.74,213600.0,25.6471,25.6638,25.6137,25.6554,213600.0
2008-04-17 13:25:00,30.74,30.75,30.73,30.75,46500.0,25.6554,25.6638,25.6471,25.6638,46500.0
2008-04-17 13:30:00,30.75,30.75,30.74,30.75,60300.0,25.6638,25.6638,25.6554,25.6638,60300.0
2008-04-17 13:35:00,30.75,30.79,30.72,30.79,170800.0,25.6638,25.6972,25.6388,25.6972,170800.0
2008-04-17 13:40:00,30.79,30.79,30.75,30.78,130600.0,25.6972,25.6972,25.6638,25.6888,130600.0
2008-04-17 13:45:00,30.78,30.78,30.77,30.77,79100.0,25.6888,25.6888,25.6805,25.6805,79100.0
2008-04-17 13:50:00,30.77,30.79,30.72,30.75,189400.0,25.6805,25.6972,25.6388,25.6638,189400.0
2008-04-17 13:55:00,30.76,30.76,30.72,30.74,86400.0,25.6721,25.6721,25.6388,25.6554,86400.0
2008-04-17 14:00:00,30.74,30.75,30.71,30.74,138600.0,25.6554,25.6638,25.6304,25.6554,138600.0
2008-04-17 14:05:00,30.74,30.76,30.74,30.74,55600.0,25.6554,25.6721,25.6554,25.6554,55600.0
2008-04-17 14:10:00,30.74,30.75,30.69,30.72,135800.0,25.6554,25.6638,25.6137,25.6388,135800.0
2008-04-17 14:15:00,30.71,30.73,30.71,30.73,42900.0,25.6304,25.6471,25.6304,25.6471,42900.0
2008-04-17 14:20:00,30.72,30.78,30.72,30.77,125500.0,25.6388,25.6888,25.6388,25.6805,125500.0
2008-04-17 14:25:00,30.78,30.8,30.77,30.78,117500.0,25.6888,25.7055,25.6805,25.6888,117500.0
2008-04-17 14:30:00,30.77,30.82,30.77,30.81,88600.0,25.6805,25.7222,25.6805,25.7139,88600.0
2008-04-17 14:35:00,30.8,30.84,30.79,30.83,270200.0,25.7055,25.7389,25.6972,25.7306,270200.0
2008-04-17 14:40:00,30.83,30.86,30.82,30.85,183800.0,25.7306,25.7556,25.7222,25.7473,183800.0
2008-04-17 14:45:00,30.85,30.85,30.8,30.8,101000.0,25.7473,25.7473,25.7055,25.7055,101000.0
2008-04-17 14:50:00,30.8,30.81,30.79,30.81,110100.0,25.7055,25.7139,25.6972,25.7139,110100.0
2008-04-17 14:55:00,30.81,30.81,30.79,30.8,126300.0,25.7139,25.7139,25.6972,25.7055,126300.0
2008-04-17 15:00:00,30.79,30.84,30.79,30.81,177700.0,25.6972,25.7389,25.6972,25.7139,177700.0
2008-04-17 15:05:00,30.81,30.83,30.81,30.81,198900.0,25.7139,25.7306,25.7139,25.7139,198900.0
2008-04-17 15:10:00,30.81,30.86,30.81,30.85,79700.0,25.7139,25.7556,25.7139,25.7473,79700.0
2008-04-17 15:15:00,30.86,30.88,30.85,30.87,117400.0,25.7556,25.7723,25.7473,25.7639,117400.0
2008-04-17 15:20:00,30.87,30.88,30.86,30.86,79000.0,25.7639,25.7723,25.7556,25.7556,79000.0
2008-04-17 15:25:00,30.86,30.89,30.85,30.85,149700.0,25.7556,25.7806,25.7473,25.7473,149700.0
2008-04-17 15:30:00,30.85,30.86,30.82,30.84,226400.0,25.7473,25.7556,25.7222,25.7389,226400.0
2008-04-17 15:35:00,30.83,30.85,30.82,30.83,186000.0,25.7306,25.7473,25.7222,25.7306,186000.0
2008-04-17 15:40:00,30.82,30.83,30.79,30.83,258500.0,25.7222,25.7306,25.6972,25.7306,258500.0
2008-04-17 15:45:00,30.83,30.83,30.79,30.8,349600.0,25.7306,25.7306,25.6972,25.7055,349600.0
2008-04-17 15:50:00,30.81,30.87,30.8,30.84,405100.0,25.7139,25.7639,25.7055,25.7389,405100.0
2008-04-17 15:55:00,30.84,30.84,30.78,30.79,587400.0,25.7389,25.7389,25.6888,25.6972,587400.0
2008-04-18 09:30:00,30.85,31.4,30.85,31.39,1372900.0,25.7473,26.2063,25.7473,26.1979,1372900.0
2008-04-18 09:35:00,31.38,31.55,31.32,31.51,365000.0,26.1896,26.3315,26.1395,26.2981,365000.0
2008-04-18 09:40:00,31.5,31.5,31.4,31.41,167300.0,26.2897,26.2897,26.2063,26.2146,167300.0
2008-04-18 09:45:00,31.41,31.41,31.34,31.35,185300.0,26.2146,26.2146,26.1562,26.1646,185300.0
2008-04-18 09:50:00,31.35,31.38,31.33,31.35,152700.0,26.1646,26.1896,26.1479,26.1646,152700.0
2008-04-18 09:55:00,31.36,31.36,31.31,31.34,106500.0,26.1729,26.1729,26.1312,26.1562,106500.0
2008-04-18 10:00:00,31.33,31.34,31.29,31.33,89400.0,26.1479,26.1562,26.1145,26.1479,89400.0
2008-04-18 10:05:00,31.34,31.41,31.33,31.36,172400.0,26.1562,26.2146,26.1479,26.1729,172400.0
2008-04-18 10:10:00,31.36,31.39,31.35,31.37,84400.0,26.1729,26.1979,26.1646,26.1812,84400.0
2008-04-18 10:15:00,31.37,31.41,31.36,31.39,136400.0,26.1812,26.2146,26.1729,26.1979,136400.0
2008-04-18 10:20:00,31.39,31.4,31.35,31.35,80400.0,26.1979,26.2063,26.1646,26.1646,80400.0
2008-04-18 10:25:00,31.36,31.36,31.29,31.29,61300.0,26.1729,26.1729,26.1145,26.1145,61300.0
2008-04-18 10:30:00,31.29,31.34,31.28,31.31,129000.0,26.1145,26.1562,26.1061,26.1312,129000.0
2008-04-18 10:35:00,31.3,31.3,31.24,31.27,72100.0,26.1228,26.1228,26.0727,26.0978,72100.0
2008-04-18 10:40:00,31.27,31.32,31.24,31.31,195100.0,26.0978,26.1395,26.0727,26.1312,195100.0
2008-04-18 10:45:00,31.31,31.34,31.3,31.31,69700.0,26.1312,26.1562,26.1228,26.1312,69700.0
2008-04-18 10:50:00,31.31,31.35,31.29,31.3,90900.0,26.1312,26.1646,26.1145,26.1228,90900.0
2008-04-18 10:55:00,31.3,31.37,31.3,31.37,73800.0,26.1228,26.1812,26.1228,26.1812,73800.0
2008-04-18 11:00:00,31.36,31.39,31.33,31.36,78900.0,26.1729,26.1979,26.1479,26.1729,78900.0
2008-04-18 11:05:00,31.36,31.37,31.33,31.34,92300.0,26.1729,26.1812,26.1479,26.1562,92300.0
2008-04-18 11:10:00,31.34,31.36,31.32,31.34,53700.0,26.1562,26.1729,26.1395,26.1562,53700.0
2008-04-18 11:15:00,31.34,31.35,31.32,31.33,31600.0,26.1562,26.1646,26.1395,26.1479,31600.0
2008-04-18 11:20:00,31.32,31.37,31.32,31.36,74800.0,26.1395,26.1812,26.1395,26.1729,74800.0
2008-04-18 11:25:00,31.37,31.42,31.36,31.42,96000.0,26.1812,26.223,26.1729,26.223,96000.0
2008-04-18 11:30:00,31.42,31.43,31.38,31.39,88000.0,26.223,26.2313,26.1896,26.1979,88000.0
2008-04-18 11:35:00,31.38,31.39,31.37,31.38,30700.0,26.1896,26.1979,26.1812,26.1896,30700.0
2008-04-18 11:40:00,31.38,31.46,31.38,31.44,148500.0,26.1896,26.2564,26.1896,26.2397,148500.0
2008-04-18 11:45:00,31.44,31.49,31.43,31.49,141000.0,26.2397,26.2814,26.2313,26.2814,141000.0
2008-04-18 11:50:00,31.47,31.48,31.46,31.48,81000.0,26.2647,26.273,26.2564,26.273,81000.0
2008-04-18 11:55:00,31.48,31.49,31.46,31.47,81800.0,26.273,26.2814,26.2564,26.2647,81800.0
2008-04-18 12:00:00,31.47,31.48,31.45,31.48,41800.0,26.2647,26.273,26.248,26.273,41800.0
2008-04-18 12:05:00,31.48,31.48,31.46,31.46,34600.0,26.273,26.273,26.2564,26.2564,34600.0
2008-04-18 12:10:00,31.46,31.46,31.44,31.45,83100.0,26.2564,26.2564,26.2397,26.248,83100.0
2008-04-18 12:15:00,31.44,31.47,31.44,31.46,99300.0,26.2397,26.2647,26.2397,26.2564,99300.0
2008-04-18 12:20:00,31.45,31.46,31.43,31.45,51300.0,26.248,26.2564,26.2313,26.248,51300.0
2008-04-18 12:25:00,31.45,31.47,31.45,31.45,56400.0,26.248,26.2647,26.248,26.248,56400.0
2008-04-18 12:30:00,31.45,31.47,31.44,31.45,84600.0,26.248,26.2647,26.2397,26.248,84600.0
2008-04-18 12:35:00,31.45,31.46,31.43,31.45,158300.0,26.248,26.2564,26.2313,26.248,158300.0
2008-04-18 12:40:00,31.45,31.45,31.43,31.43,63300.0,26.248,26.248,26.2313,26.2313,63300.0
2008-04-18 12:45:00,31.43,31.44,31.43,31.44,43600.0,26.2313,26.2397,26.2313,26.2397,43600.0
2008-04-18 12:50:00,31.43,31.45,31.43,31.44,63700.0,26.2313,26.248,26.2313,26.2397,63700.0
2008-04-18 12:55:00,31.44,31.44,31.42,31.43,33100.0,26.2397,26.2397,26.223,26.2313,33100.0
2008-04-18 13:00:00,31.43,31.45,31.43,31.43,105600.0,26.2313,26.248,26.2313,26.2313,105600.0
2008-04-18 13:05:00,31.43,31.45,31.43,31.44,102200.0,26.2313,26.248,26.2313,26.2397,102200.0
2008-04-18 13:10:00,31.44,31.45,31.42,31.43,141000.0,26.2397,26.248,26.223,26.2313,141000.0
2008-04-18 13:15:00,31.43,31.44,31.4,31.42,103000.0,26.2313,26.2397,26.2063,26.223,103000.0
2008-04-18 13:20:00,31.43,31.44,31.38,31.41,187300.0,26.2313,26.2397,26.1896,26.2146,187300.0
2008-04-18 13:25:00,31.41,31.44,31.4,31.43,37500.0,26.2146,26.2397,26.2063,26.2313,37500.0
2008-04-18 13:30:00,31.44,31.46,31.43,31.44,40300.0,26.2397,26.2564,26.2313,26.2397,40300.0
2008-04-18 13:35:00,31.45,31.45,31.43,31.44,62200.0,26.248,26.248,26.2313,26.2397,62200.0
2008-04-18 13:40:00,31.43,31.45,31.43,31.45,49300.0,26.2313,26.248,26.2313,26.248,49300.0
2008-04-18 13:45:00,31.45,31.45,31.44,31.45,33600.0,26.248,26.248,26.2397,26.248,33600.0
2008-04-18 13:50:00,31.44,31.45,31.44,31.44,62500.0,26.2397,26.248,26.2397,26.2397,62500.0
2008-04-18 13:55:00,31.44,31.45,31.41,31.41,173900.0,26.2397,26.248,26.2146,26.2146,173900.0
2008-04-18 14:00:00,31.41,31.44,31.38,31.39,230500.0,26.2146,26.2397,26.1896,26.1979,230500.0
2008-04-18 14:05:00,31.39,31.42,31.38,31.39,231200.0,26.1979,26.223,26.1896,26.1979,231200.0
2008-04-18 14:10:00,31.39,31.42,31.38,31.41,261200.0,26.1979,26.223,26.1896,26.2146,261200.0
2008-04-18 14:15:00,31.42,31.46,31.41,31.45,366000.0,26.223,26.2564,26.2146,26.248,366000.0
2008-04-18 14:20:00,31.44,31.46,31.42,31.44,239100.0,26.2397,26.2564,26.223,26.2397,239100.0
2008-04-18 14:25:00,31.44,31.45,31.4,31.42,222300.0,26.2397,26.248,26.2063,26.223,222300.0
2008-04-18 14:30:00,31.42,31.47,31.42,31.46,157200.0,26.223,26.2647,26.223,26.2564,157200.0
2008-04-18 14:35:00,31.45,31.48,31.44,31.45,331100.0,26.248,26.273,26.2397,26.248,331100.0
2008-04-18 14:40:00,31.45,31.46,31.39,31.39,285500.0,26.248,26.2564,26.1979,26.1979,285500.0
2008-04-18 14:45:00,31.4,31.42,31.39,31.41,88600.0,26.2063,26.223,26.1979,26.2146,88600.0
2008-04-18 14:50:00,31.41,31.42,31.4,31.4,39900.0,26.2146,26.223,26.2063,26.2063,39900.0
2008-04-18 14:55:00,31.4,31.41,31.39,31.41,130500.0,26.2063,26.2146,26.1979,26.2146,130500.0
2008-04-18 15:00:00,31.4,31.42,31.39,31.42,155200.0,26.2063,26.223,26.1979,26.223,155200.0
2008-04-18 15:05:00,31.41,31.43,31.39,31.4,167300.0,26.2146,26.2313,26.1979,26.2063,167300.0
2008-04-18 15:10:00,31.4,31.41,31.35,31.39,187700.0,26.2063,26.2146,26.1646,26.1979,187700.0
2008-04-18 15:15:00,31.38,31.4,31.37,31.37,72500.0,26.1896,26.2063,26.1812,26.1812,72500.0
2008-04-18 15:20:00,31.37,31.38,31.33,31.37,103700.0,26.1812,26.1896,26.1479,26.1812,103700.0
2008-04-18 15:25:00,31.36,31.37,31.34,31.35,76400.0,26.1729,26.1812,26.1562,26.1646,76400.0
2008-04-18 15:30:00,31.35,31.38,31.35,31.38,75700.0,26.1646,26.1896,26.1646,26.1896,75700.0
2008-04-18 15:35:00,31.38,31.38,31.34,31.34,101100.0,26.1896,26.1896,26.1562,26.1562,101100.0
2008-04-18 15:40:00,31.34,31.35,31.32,31.33,149300.0,26.1562,26.1646,26.1395,26.1479,149300.0
2008-04-18 15:45:00,31.32,31.33,31.3,31.3,125700.0,26.1395,26.1479,26.1228,26.1228,125700.0
2008-04-18 15:50:00,31.3,31.34,31.3,31.34,164300.0,26.1228,26.1562,26.1228,26.1562,164300.0
2008-04-18 15:55:00,31.33,31.35,31.3,31.35,341000.0,26.1479,26.1646,26.1228,26.1646,341000.0
2008-04-21 09:30:00,31.1,31.29,31.09,31.16,182000.0,25.9559,26.1145,25.9476,26.006,182000.0
2008-04-21 09:35:00,31.15,31.15,31.08,31.11,174600.0,25.9976,25.9976,25.9392,25.9642,174600.0
2008-04-21 09:40:00,31.11,31.14,31.05,31.1,171100.0,25.9642,25.9893,25.9142,25.9559,171100.0
2008-04-21 09:45:00,31.1,31.21,31.1,31.21,131300.0,25.9559,26.0477,25.9559,26.0477,131300.0
2008-04-21 09:50:00,31.21,31.28,31.18,31.25,122000.0,26.0477,26.1061,26.0227,26.0811,122000.0
2008-04-21 09:55:00,31.25,31.28,31.22,31.24,186700.0,26.0811,26.1061,26.0561,26.0727,186700.0
2008-04-21 10:00:00,31.24,31.24,31.18,31.2,149500.0,26.0727,26.0727,26.0227,26.0394,149500.0
2008-04-21 10:05:00,31.2,31.24,31.18,31.24,99300.0,26.0394,26.0727,26.0227,26.0727,99300.0
2008-04-21 10:10:00,31.24,31.26,31.18,31.18,99700.0,26.0727,26.0894,26.0227,26.0227,99700.0
2008-04-21 10:15:00,31.18,31.19,31.14,31.15,92100.0,26.0227,26.031,25.9893,25.9976,92100.0
2008-04-21 10:20:00,31.16,31.19,31.15,31.19,70400.0,26.006,26.031,25.9976,26.031,70400.0
2008-04-21 10:25:00,31.18,31.23,31.17,31.22,134400.0,26.0227,26.0644,26.0143,26.0561,134400.0
2008-04-21 10:30:00,31.22,31.24,31.21,31.24,41700.0,26.0561,26.0727,26.0477,26.0727,41700.0
2008-04-21 10:35:00,31.24,31.3,31.22,31.27,105800.0,26.0727,26.1228,26.0561,26.0978,105800.0
2008-04-21 10:40:00,31.28,31.29,31.26,31.29,125200.0,26.1061,26.1145,26.0894,26.1145,125200.0
2008-04-21 10:45:00,31.28,31.29,31.25,31.27,104900.0,26.1061,26.1145,26.0811,26.0978,104900.0
2008-04-21 10:50:00,31.27,31.31,31.27,31.27,109900.0,26.0978,26.1312,26.0978,26.0978,109900.0
2008-04-21 10:55:00,31.28,31.33,31.27,31.3,197700.0,26.1061,26.1479,26.0978,26.1228,197700.0
2008-04-21 11:00:00,31.3,31.33,31.29,31.32,96800.0,26.1228,26.1479,26.1145,26.1395,96800.0
2008-04-21 11:05:00,31.32,31.36,31.3,31.35,91900.0,26.1395,26.1729,26.1228,26.1646,91900.0
2008-04-21 11:10:00,31.35,31.45,31.34,31.44,108300.0,26.1646,26.248,26.1562,26.2397,108300.0
2008-04-21 11:15:00,31.44,31.48,31.44,31.47,150900.0,26.2397,26.273,26.2397,26.2647,150900.0
2008-04-21 11:20:00,31.46,31.47,31.43,31.46,96400.0,26.2564,26.2647,26.2313,26.2564,96400.0
2008-04-21 11:25:00,31.46,31.46,31.42,31.46,73700.0,26.2564,26.2564,26.223,26.2564,73700.0
2008-04-21 11:30:00,31.46,31.47,31.4,31.45,108600.0,26.2564,26.2647,26.2063,26.248,108600.0
2008-04-21 11:35:00,31.45,31.47,31.43,31.43,75400.0,26.248,26.2647,26.2313,26.2313,75400.0
2008-04-21 11:40:00,31.43,31.44,31.41,31.41,72600.0,26.2313,26.2397,26.2146,26.2146,72600.0
2008-04-21 11:45:00,31.41,31.42,31.32,31.38,269600.0,26.2146,26.223,26.1395,26.1896,269600.0
2008-04-21 11:50:00,31.38,31.42,31.38,31.41,33500.0,26.1896,26.223,26.1896,26.2146,33500.0
2008-04-21 11:55:00,31.41,31.46,31.41,31.45,141400.0,26.2146,26.2564,26.2146,26.248,141400.0
2008-04-21 12:00:00,31.44,31.46,31.42,31.45,60900.0,26.2397,26.2564,26.223,26.248,60900.0
2008-04-21 12:05:00,31.45,31.46,31.42,31.42,46000.0,26.248,26.2564,26.223,26.223,46000.0
2008-04-21 12:10:00,31.42,31.43,31.4,31.4,52800.0,26.223,26.2313,26.2063,26.2063,52800.0
2008-04-21 12:15:00,31.41,31.43,31.4,31.42,47100.0,26.2146,26.2313,26.2063,26.223,47100.0
2008-04-21 12:20:00,31.42,31.42,31.4,31.41,65200.0,26.223,26.223,26.2063,26.2146,65200.0
2008-04-21 12:25:00,31.4,31.4,31.37,31.4,40700.0,26.2063,26.2063,26.1812,26.2063,40700.0
2008-04-21 12:30:00,31.4,31.42,31.38,31.42,44800.0,26.2063,26.223,26.1896,26.223,44800.0
2008-04-21 12:35:00,31.42,31.42,31.4,31.41,61900.0,26.223,26.223,26.2063,26.2146,61900.0
2008-04-21 12:40:00,31.41,31.43,31.41,31.42,36200.0,26.2146,26.2313,26.2146,26.223,36200.0
2008-04-21 12:45:00,31.42,31.44,31.42,31.44,80200.0,26.223,26.2397,26.223,26.2397,80200.0
2008-04-21 12:50:00,31.44,31.44,31.41,31.43,66400.0,26.2397,26.2397,26.2146,26.2313,66400.0
2008-04-21 12:55:00,31.42,31.42,31.37,31.4,75100.0,26.223,26.223,26.1812,26.2063,75100.0
2008-04-21 13:00:00,31.4,31.47,31.4,31.47,53800.0,26.2063,26.2647,26.2063,26.2647,53800.0
2008-04-21 13:05:00,31.48,31.49,31.45,31.49,136700.0,26.273,26.2814,26.248,26.2814,136700.0
2008-04-21 13:10:00,31.48,31.48,31.4,31.4,183200.0,26.273,26.273,26.2063,26.2063,183200.0
2008-04-21 13:15:00,31.4,31.42,31.39,31.42,47900.0,26.2063,26.223,26.1979,26.223,47900.0
2008-04-21 13:20:00,31.41,31.43,31.41,31.42,36900.0,26.2146,26.2313,26.2146,26.223,36900.0
2008-04-21 13:25:00,31.42,31.43,31.4,31.4,69300.0,26.223,26.2313,26.2063,26.2063,69300.0
2008-04-21 13:30:00,31.4,31.4,31.37,31.37,50900.0,26.2063,26.2063,26.1812,26.1812,50900.0
2008-04-21 13:35:00,31.38,31.38,31.32,31.35,159200.0,26.1896,26.1896,26.1395,26.1646,159200.0
2008-04-21 13:40:00,31.36,31.36,31.31,31.31,80100.0,26.1729,26.1729,26.1312,26.1312,80100.0
2008-04-21 13:45:00,31.31,31.33,31.27,31.3,112900.0,26.1312,26.1479,26.0978,26.1228,112900.0
2008-04-21 13:50:00,31.29,31.3,31.29,31.3,51400.0,26.1145,26.1228,26.1145,26.1228,51400.0
2008-04-21 13:55:00,31.3,31.3,31.29,31.29,65300.0,26.1228,26.1228,26.1145,26.1145,65300.0
2008-04-21 14:00:00,31.28,31.35,31.28,31.28,170400.0,26.1061,26.1646,26.1061,26.1061,170400.0
2008-04-21 14:05:00,31.28,31.33,31.28,31.3,141700.0,26.1061,26.1479,26.1061,26.1228,141700.0
2008-04-21 14:10:00,31.3,31.33,31.3,31.33,44900.0,26.1228,26.1479,26.1228,26.1479,44900.0
2008-04-21 14:15:00,31.33,31.43,31.33,31.43,197900.0,26.1479,26.2313,26.1479,26.2313,197900.0
2008-04-21 14:20:00,31.43,31.43,31.38,31.39,107500.0,26.2313,26.2313,26.1896,26.1979,107500.0
2008-04-21 14:25:00,31.39,31.43,31.36,31.36,200600.0,26.1979,26.2313,26.1729,26.1729,200600.0
2008-04-21 14:30:00,31.37,31.42,31.36,31.38,125200.0,26.1812,26.223,26.1729,26.1896,125200.0
2008-04-21 14:35:00,31.38,31.43,31.38,31.41,111800.0,26.1896,26.2313,26.1896,26.2146,111800.0
2008-04-21 14:40:00,31.41,31.43,31.41,31.42,57100.0,26.2146,26.2313,26.2146,26.223,57100.0
2008-04-21 14:45:00,31.41,31.48,31.41,31.47,107700.0,26.2146,26.273,26.2146,26.2647,107700.0
2008-04-21 14:50:00,31.47,31.48,31.46,31.48,87100.0,26.2647,26.273,26.2564,26.273,87100.0
2008-04-21 14:55:00,31.47,31.49,31.46,31.47,116600.0,26.2647,26.2814,26.2564,26.2647,116600.0
2008-04-21 15:00:00,31.47,31.5,31.47,31.49,83000.0,26.2647,26.2897,26.2647,26.2814,83000.0
2008-04-21 15:05:00,31.49,31.5,31.46,31.46,72000.0,26.2814,26.2897,26.2564,26.2564,72000.0
2008-04-21 15:10:00,31.46,31.47,31.44,31.46,79800.0,26.2564,26.2647,26.2397,26.2564,79800.0
2008-04-21 15:15:00,31.46,31.5,31.46,31.48,94900.0,26.2564,26.2897,26.2564,26.273,94900.0
2008-04-21 15:20:00,31.48,31.48,31.42,31.45,80400.0,26.273,26.273,26.223,26.248,80400.0
2008-04-21 15:25:00,31.46,31.49,31.45,31.48,122800.0,26.2564,26.2814,26.248,26.273,122800.0
2008-04-21 15:30:00,31.47,31.49,31.45,31.48,128700.0,26.2647,26.2814,26.248,26.273,128700.0
2008-04-21 15:35:00,31.49,31.5,31.47,31.48,132700.0,26.2814,26.2897,26.2647,26.273,132700.0
2008-04-21 15:40:00,31.49,31.49,31.46,31.46,193200.0,26.2814,26.2814,26.2564,26.2564,193200.0
2008-04-21 15:45:00,31.46,31.47,31.44,31.45,157200.0,26.2564,26.2647,26.2397,26.248,157200.0
2008-04-21 15:50:00,31.45,31.46,31.44,31.45,236800.0,26.248,26.2564,26.2397,26.248,236800.0
2008-04-21 15:55:00,31.46,31.46,31.44,31.45,356700.0,26.2564,26.2564,26.2397,26.248,356700.0
2008-04-22 09:30:00,31.39,31.41,31.28,31.34,134000.0,26.1979,26.2146,26.1061,26.1562,134000.0
2008-04-22 09:35:00,31.35,31.39,31.29,31.34,45000.0,26.1646,26.1979,26.1145,26.1562,45000.0
2008-04-22 09:40:00,31.35,31.37,31.24,31.35,132100.0,26.1646,26.1812,26.0727,26.1646,132100.0
2008-04-22 09:45:00,31.35,31.35,31.3,31.35,78200.0,26.1646,26.1646,26.1228,26.1646,78200.0
2008-04-22 09:50:00,31.34,31.35,31.31,31.34,62800.0,26.1562,26.1646,26.1312,26.1562,62800.0
2008-04-22 09:55:00,31.34,31.37,31.34,31.36,104900.0,26.1562,26.1812,26.1562,26.1729,104900.0
2008-04-22 10:00:00,31.36,31.42,31.36,31.39,225400.0,26.1729,26.223,26.1729,26.1979,225400.0
2008-04-22 10:05:00,31.38,31.42,31.36,31.4,121400.0,26.1896,26.223,26.1729,26.2063,121400.0
2008-04-22 10:10:00,31.39,31.42,31.35,31.4,247100.0,26.1979,26.223,26.1646,26.2063,247100.0
2008-04-22 10:15:00,31.39,31.41,31.33,31.39,195100.0,26.1979,26.2146,26.1479,26.1979,195100.0
2008-04-22 10:20:00,31.39,31.4,31.33,31.35,88500.0,26.1979,26.2063,26.1479,26.1646,88500.0
2008-04-22 10:25:00,31.35,31.35,31.23,31.24,141300.0,26.1646,26.1646,26.0644,26.0727,141300.0
2008-04-22 10:30:00,31.24,31.27,31.23,31.26,60500.0,26.0727,26.0978,26.0644,26.0894,60500.0
2008-04-22 10:35:00,31.26,31.34,31.26,31.33,153100.0,26.0894,26.1562,26.0894,26.1479,153100.0
2008-04-22 10:40:00,31.33,31.34,31.3,31.32,49600.0,26.1479,26.1562,26.1228,26.1395,49600.0
2008-04-22 10:45:00,31.31,31.37,31.3,31.37,58500.0,26.1312,26.1812,26.1228,26.1812,58500.0
2008-04-22 10:50:00,31.37,31.38,31.34,31.35,74300.0,26.1812,26.1896,26.1562,26.1646,74300.0
2008-04-22 10:55:00,31.34,31.35,31.31,31.33,61400.0,26.1562,26.1646,26.1312,26.1479,61400.0
2008-04-22 11:00:00,31.33,31.34,31.31,31.31,71400.0,26.1479,26.1562,26.1312,26.1312,71400.0
2008-04-22 11:05:00,31.31,31.33,31.3,31.32,117300.0,26.1312,26.1479,26.1228,26.1395,117300.0
2008-04-22 11:10:00,31.32,31.34,31.31,31.33,39200.0,26.1395,26.1562,26.1312,26.1479,39200.0
2008-04-22 11:15:00,31.33,31.35,31.33,31.35,38000.0,26.1479,26.1646,26.1479,26.1646,38000.0
2008-04-22 11:20:00,31.34,31.36,31.3,31.31,106000.0,26.1562,26.1729,26.1228,26.1312,106000.0
2008-04-22 11:25:00,31.31,31.33,31.31,31.32,73000.0,26.1312,26.1479,26.1312,26.1395,73000.0
2008-04-22 11:30:00,31.32,31.36,31.3,31.32,122200.0,26.1395,26.1729,26.1228,26.1395,122200.0
2008-04-22 11:35:00,31.33,31.36,31.32,31.36,82800.0,26.1479,26.1729,26.1395,26.1729,82800.0
2008-04-22 11:40:00,31.35,31.38,31.35,31.35,46000.0,26.1646,26.1896,26.1646,26.1646,46000.0
2008-04-22 11:45:00,31.37,31.38,31.31,31.31,142200.0,26.1812,26.1896,26.1312,26.1312,142200.0
2008-04-22 11:50:00,31.31,31.33,31.26,31.31,212800.0,26.1312,26.1479,26.0894,26.1312,212800.0
2008-04-22 11:55:00,31.32,31.34,31.31,31.33,104900.0,26.1395,26.1562,26.1312,26.1479,104900.0
2008-04-22 12:00:00,31.34,31.38,31.33,31.33,109600.0,26.1562,26.1896,26.1479,26.1479,109600.0
2008-04-22 12:05:00,31.33,31.33,31.28,31.29,131300.0,26.1479,26.1479,26.1061,26.1145,131300.0
2008-04-22 12:10:00,31.29,31.34,31.29,31.34,37600.0,26.1145,26.1562,26.1145,26.1562,37600.0
2008-04-22 12:15:00,31.33,31.35,31.3,31.34,163700.0,26.1479,26.1646,26.1228,26.1562,163700.0
2008-04-22 12:20:00,31.34,31.35,31.32,31.33,25900.0,26.1562,26.1646,26.1395,26.1479,25900.0
2008-04-22 12:25:00,31.33,31.34,31.28,31.28,118500.0,26.1479,26.1562,26.1061,26.1061,118500.0
2008-04-22 12:30:00,31.28,31.29,31.23,31.24,188400.0,26.1061,26.1145,26.0644,26.0727,188400.0
2008-04-22 12:35:00,31.24,31.25,31.18,31.23,129600.0,26.0727,26.0811,26.0227,26.0644,129600.0
2008-04-22 12:40:00,31.24,31.24,31.23,31.23,14800.0,26.0727,26.0727,26.0644,26.0644,14800.0
2008-04-22 12:45:00,31.24,31.29,31.22,31.28,144500.0,26.0727,26.1145,26.0561,26.1061,144500.0
2008-04-22 12:50:00,31.28,31.29,31.22,31.23,75700.0,26.1061,26.1145,26.0561,26.0644,75700.0
2008-04-22 12:55:00,31.23,31.24,31.22,31.23,46400.0,26.0644,26.0727,26.0561,26.0644,46400.0
2008-04-22 13:00:00,31.23,31.26,31.2,31.26,97700.0,26.0644,26.0894,26.0394,26.0894,97700.0
2008-04-22 13:05:00,31.26,31.26,31.19,31.23,81300.0,26.0894,26.0894,26.031,26.0644,81300.0
2008-04-22 13:10:00,31.22,31.24,31.22,31.23,32500.0,26.0561,26.0727,26.0561,26.0644,32500.0
2008-04-22 13:15:00,31.23,31.26,31.23,31.25,107000.0,26.0644,26.0894,26.0644,26.0811,107000.0
2008-04-22 13:20:00,31.24,31.25,31.24,31.24,43100.0,26.0727,26.0811,26.0727,26.0727,43100.0
2008-04-22 13:25:00,31.24,31.28,31.24,31.26,67700.0,26.0727,26.1061,26.0727,26.0894,67700.0
2008-04-22 13:30:00,31.26,31.28,31.25,31.26,158300.0,26.0894,26.1061,26.0811,26.0894,158300.0
2008-04-22 13:35:00,31.25,31.29,31.25,31.28,68100.0,26.0811,26.1145,26.0811,26.1061,68100.0
2008-04-22 13:40:00,31.28,31.29,31.26,31.29,94300.0,26.1061,26.1145,26.0894,26.1145,94300.0
2008-04-22 13:45:00,31.28,31.3,31.27,31.3,58100.0,26.1061,26.1228,26.0978,26.1228,58100.0
2008-04-22 13:50:00,31.29,31.3,31.28,31.29,58700.0,26.1145,26.1228,26.1061,26.1145,58700.0
2008-04-22 13:55:00,31.29,31.29,31.27,31.28,41300.0,26.1145,26.1145,26.0978,26.1061,41300.0
2008-04-22 14:00:00,31.27,31.27,31.25,31.27,71200.0,26.0978,26.0978,26.0811,26.0978,71200.0
2008-04-22 14:05:00,31.27,31.28,31.24,31.28,83000.0,26.0978,26.1061,26.0727,26.1061,83000.0
2008-04-22 14:10:00,31.27,31.28,31.24,31.27,102600.0,26.0978,26.1061,26.0727,26.0978,102600.0
2008-04-22 14:15:00,31.27,31.28,31.24,31.25,63700.0,26.0978,26.1061,26.0727,26.0811,63700.0
2008-04-22 14:20:00,31.25,31.33,31.25,31.33,78400.0,26.0811,26.1479,26.0811,26.1479,78400.0
2008-04-22 14:25:00,31.32,31.32,31.27,31.28,89000.0,26.1395,26.1395,26.0978,26.1061,89000.0
2008-04-22 14:30:00,31.28,31.29,31.25,31.26,74200.0,26.1061,26.1145,26.0811,26.0894,74200.0
2008-04-22 14:35:00,31.26,31.3,31.23,31.25,62300.0,26.0894,26.1228,26.0644,26.0811,62300.0
2008-04-22 14:40:00,31.25,31.27,31.21,31.21,98500.0,26.0811,26.0978,26.0477,26.0477,98500.0
2008-04-22 14:45:00,31.21,31.24,31.17,31.18,122100.0,26.0477,26.0727,26.0143,26.0227,122100.0
2008-04-22 14:50:00,31.18,31.22,31.18,31.2,114300.0,26.0227,26.0561,26.0227,26.0394,114300.0
2008-04-22 14:55:00,31.21,31.23,31.2,31.22,72000.0,26.0477,26.0644,26.0394,26.0561,72000.0
2008-04-22 15:00:00,31.23,31.24,31.22,31.24,52500.0,26.0644,26.0727,26.0561,26.0727,52500.0
2008-04-22 15:05:00,31.25,31.29,31.24,31.25,94300.0,26.0811,26.1145,26.0727,26.0811,94300.0
2008-04-22 15:10:00,31.24,31.26,31.24,31.24,65000.0,26.0727,26.0894,26.0727,26.0727,65000.0
2008-04-22 15:15:00,31.25,31.26,31.22,31.23,90300.0,26.0811,26.0894,26.0561,26.0644,90300.0
2008-04-22 15:20:00,31.23,31.23,31.19,31.2,61000.0,26.0644,26.0644,26.031,26.0394,61000.0
2008-04-22 15:25:00,31.19,31.26,31.18,31.24,132500.0,26.031,26.0894,26.0227,26.0727,132500.0
2008-04-22 15:30:00,31.23,31.26,31.21,31.22,91100.0,26.0644,26.0894,26.0477,26.0561,91100.0
2008-04-22 15:35:00,31.21,31.24,31.19,31.23,103300.0,26.0477,26.0727,26.031,26.0644,103300.0
2008-04-22 15:40:00,31.23,31.24,31.2,31.23,222400.0,26.0644,26.0727,26.0394,26.0644,222400.0
2008-04-22 15:45:00,31.23,31.27,31.21,31.23,227700.0,26.0644,26.0978,26.0477,26.0644,227700.0
2008-04-22 15:50:00,31.23,31.25,31.19,31.24,156600.0,26.0644,26.0811,26.031,26.0727,156600.0
2008-04-22 15:55:00,31.24,31.34,31.24,31.34,344800.0,26.0727,26.1562,26.0727,26.1562,344800.0
2008-04-23 09:30:00,31.47,31.47,31.25,31.29,132700.0,26.2647,26.2647,26.0811,26.1145,132700.0
2008-04-23 09:35:00,31.29,31.3,31.21,31.24,152300.0,26.1145,26.1228,26.0477,26.0727,152300.0
2008-04-23 09:40:00,31.23,31.23,31.18,31.19,113600.0,26.0644,26.0644,26.0227,26.031,113600.0
2008-04-23 09:45:00,31.18,31.21,31.15,31.15,110800.0,26.0227,26.0477,25.9976,25.9976,110800.0
2008-04-23 09:50:00,31.15,31.16,31.11,31.16,90800.0,25.9976,26.006,25.9642,26.006,90800.0
2008-04-23 09:55:00,31.15,31.21,31.13,31.21,119600.0,25.9976,26.0477,25.9809,26.0477,119600.0
2008-04-23 10:00:00,31.22,31.3,31.22,31.29,156600.0,26.0561,26.1228,26.0561,26.1145,156600.0
2008-04-23 10:05:00,31.29,31.42,31.28,31.42,148800.0,26.1145,26.223,26.1061,26.223,148800.0
2008-04-23 10:10:00,31.42,31.46,31.37,31.46,337400.0,26.223,26.2564,26.1812,26.2564,337400.0
2008-04-23 10:15:00,31.45,31.5,31.44,31.49,145700.0,26.248,26.2897,26.2397,26.2814,145700.0
2008-04-23 10:20:00,31.5,31.57,31.49,31.57,205500.0,26.2897,26.3482,26.2814,26.3482,205500.0
2008-04-23 10:25:00,31.57,31.6,31.53,31.53,337300.0,26.3482,26.3732,26.3148,26.3148,337300.0
2008-04-23 10:30:00,31.53,31.6,31.53,31.55,298700.0,26.3148,26.3732,26.3148,26.3315,298700.0
2008-04-23 10:35:00,31.55,31.57,31.54,31.56,206600.0,26.3315,26.3482,26.3231,26.3398,206600.0
2008-04-23 10:40:00,31.56,31.57,31.54,31.55,218400.0,26.3398,26.3482,26.3231,26.3315,218400.0
2008-04-23 10:45:00,31.54,31.55,31.53,31.54,70800.0,26.3231,26.3315,26.3148,26.3231,70800.0
2008-04-23 10:50:00,31.54,31.56,31.54,31.55,191100.0,26.3231,26.3398,26.3231,26.3315,191100.0
2008-04-23 10:55:00,31.55,31.56,31.46,31.46,197400.0,26.3315,26.3398,26.2564,26.2564,197400.0
2008-04-23 11:00:00,31.47,31.48,31.44,31.46,88500.0,26.2647,26.273,26.2397,26.2564,88500.0
2008-04-23 11:05:00,31.46,31.5,31.46,31.48,91300.0,26.2564,26.2897,26.2564,26.273,91300.0
2008-04-23 11:10:00,31.48,31.5,31.46,31.49,60100.0,26.273,26.2897,26.2564,26.2814,60100.0
2008-04-23 11:15:00,31.5,31.54,31.48,31.49,195700.0,26.2897,26.3231,26.273,26.2814,195700.0
2008-04-23 11:20:00,31.49,31.51,31.48,31.49,58100.0,26.2814,26.2981,26.273,26.2814,58100.0
2008-04-23 11:25:00,31.5,31.52,31.49,31.52,108800.0,26.2897,26.3064,26.2814,26.3064,108800.0
2008-04-23 11:30:00,31.51,31.53,31.48,31.49,162900.0,26.2981,26.3148,26.273,26.2814,162900.0
2008-04-23 11:35:00,31.49,31.57,31.48,31.56,261000.0,26.2814,26.3482,26.273,26.3398,261000.0
2008-04-23 11:40:00,31.56,31.58,31.55,31.56,160300.0,26.3398,26.3565,26.3315,26.3398,160300.0
2008-04-23 11:45:00,31.56,31.58,31.55,31.56,121600.0,26.3398,26.3565,26.3315,26.3398,121600.0
2008-04-23 11:50:00,31.56,31.58,31.56,31.56,130200.0,26.3398,26.3565,26.3398,26.3398,130200.0
2008-04-23 11:55:00,31.57,31.57,31.54,31.55,157000.0,26.3482,26.3482,26.3231,26.3315,157000.0
2008-04-23 12:00:00,31.55,31.55,31.54,31.54,135100.0,26.3315,26.3315,26.3231,26.3231,135100.0
2008-04-23 12:05:00,31.54,31.55,31.54,31.54,90800.0,26.3231,26.3315,26.3231,26.3231,90800.0
2008-04-23 12:10:00,31.54,31.55,31.54,31.55,87700.0,26.3231,26.3315,26.3231,26.3315,87700.0
2008-04-23 12:15:00,31.55,31.56,31.52,31.53,169500.0,26.3315,26.3398,26.3064,26.3148,169500.0
2008-04-23 12:20:00,31.54,31.55,31.53,31.54,274000.0,26.3231,26.3315,26.3148,26.3231,274000.0
2008-04-23 12:25:00,31.54,31.55,31.52,31.53,139300.0,26.3231,26.3315,26.3064,26.3148,139300.0
2008-04-23 12:30:00,31.53,31.53,31.48,31.48,135400.0,26.3148,26.3148,26.273,26.273,135400.0
2008-04-23 12:35:00,31.48,31.49,31.42,31.45,161600.0,26.273,26.2814,26.223,26.248,161600.0
2008-04-23 12:40:00,31.45,31.48,31.45,31.45,116500.0,26.248,26.273,26.248,26.248,116500.0
2008-04-23 12:45:00,31.45,31.47,31.44,31.44,69500.0,26.248,26.2647,26.2397,26.2397,69500.0
2008-04-23 12:50:00,31.44,31.5,31.44,31.5,69700.0,26.2397,26.2897,26.2397,26.2897,69700.0
2008-04-23 12:55:00,31.5,31.5,31.48,31.5,174500.0,26.2897,26.2897,26.273,26.2897,174500.0
2008-04-23 13:00:00,31.5,31.52,31.5,31.51,112000.0,26.2897,26.3064,26.2897,26.2981,112000.0
2008-04-23 13:05:00,31.5,31.51,31.46,31.5,103300.0,26.2897,26.2981,26.2564,26.2897,103300.0
2008-04-23 13:10:00,31.5,31.52,31.5,31.51,31500.0,26.2897,26.3064,26.2897,26.2981,31500.0
2008-04-23 13:15:00,31.52,31.52,31.51,31.51,61100.0,26.3064,26.3064,26.2981,26.2981,61100.0
2008-04-23 13:20:00,31.52,31.55,31.51,31.53,146400.0,26.3064,26.3315,26.2981,26.3148,146400.0
2008-04-23 13:25:00,31.53,31.54,31.52,31.54,166100.0,26.3148,26.3231,26.3064,26.3231,166100.0
2008-04-23 13:30:00,31.53,31.55,31.52,31.55,126800.0,26.3148,26.3315,26.3064,26.3315,126800.0
2008-04-23 13:35:00,31.54,31.56,31.53,31.53,456100.0,26.3231,26.3398,26.3148,26.3148,456100.0
2008-04-23 13:40:00,31.53,31.54,31.47,31.49,130700.0,26.3148,26.3231,26.2647,26.2814,130700.0
2008-04-23 13:45:00,31.48,31.53,31.48,31.53,104700.0,26.273,26.3148,26.273,26.3148,104700.0
2008-04-23 13:50:00,31.52,31.54,31.52,31.54,56200.0,26.3064,26.3231,26.3064,26.3231,56200.0
2008-04-23 13:55:00,31.53,31.54,31.53,31.53,62600.0,26.3148,26.3231,26.3148,26.3148,62600.0
2008-04-23 14:00:00,31.53,31.55,31.53,31.55,227100.0,26.3148,26.3315,26.3148,26.3315,227100.0
2008-04-23 14:05:00,31.54,31.55,31.54,31.55,52600.0,26.3231,26.3315,26.3231,26.3315,52600.0
2008-04-23 14:10:00,31.54,31.55,31.54,31.54,215600.0,26.3231,26.3315,26.3231,26.3231,215600.0
2008-04-23 14:15:00,31.54,31.55,31.54,31.54,32500.0,26.3231,26.3315,26.3231,26.3231,32500.0
2008-04-23 14:20:00,31.54,31.57,31.54,31.55,305900.0,26.3231,26.3482,26.3231,26.3315,305900.0
2008-04-23 14:25:00,31.54,31.55,31.46,31.51,201000.0,26.3231,26.3315,26.2564,26.2981,201000.0
2008-04-23 14:30:00,31.5,31.58,31.5,31.58,135800.0,26.2897,26.3565,26.2897,26.3565,135800.0
2008-04-23 14:35:00,31.57,31.62,31.56,31.57,188300.0,26.3482,26.3899,26.3398,26.3482,188300.0
2008-04-23 14:40:00,31.57,31.62,31.56,31.6,227600.0,26.3482,26.3899,26.3398,26.3732,227600.0
2008-04-23 14:45:00,31.59,31.6,31.58,31.6,66400.0,26.3649,26.3732,26.3565,26.3732,66400.0
2008-04-23 14:50:00,31.59,31.6,31.58,31.59,119100.0,26.3649,26.3732,26.3565,26.3649,119100.0
2008-04-23 14:55:00,31.59,31.63,31.59,31.63,410200.0,26.3649,26.3982,26.3649,26.3982,410200.0
2008-04-23 15:00:00,31.63,31.64,31.6,31.6,349000.0,26.3982,26.4066,26.3732,26.3732,349000.0
2008-04-23 15:05:00,31.6,31.62,31.59,31.61,214300.0,26.3732,26.3899,26.3649,26.3815,214300.0
2008-04-23 15:10:00,31.61,31.62,31.59,31.6,346900.0,26.3815,26.3899,26.3649,26.3732,346900.0
2008-04-23 15:15:00,31.6,31.63,31.59,31.61,440300.0,26.3732,26.3982,26.3649,26.3815,440300.0
2008-04-23 15:20:00,31.61,31.63,31.59,31.6,144900.0,26.3815,26.3982,26.3649,26.3732,144900.0
2008-04-23 15:25:00,31.61,31.61,31.52,31.55,224300.0,26.3815,26.3815,26.3064,26.3315,224300.0
2008-04-23 15:30:00,31.54,31.59,31.54,31.59,155400.0,26.3231,26.3649,26.3231,26.3649,155400.0
2008-04-23 15:35:00,31.58,31.68,31.58,31.65,785900.0,26.3565,26.44,26.3565,26.4149,785900.0
2008-04-23 15:40:00,31.64,31.65,31.59,31.6,185600.0,26.4066,26.4149,26.3649,26.3732,185600.0
2008-04-23 15:45:00,31.6,31.61,31.58,31.59,192900.0,26.3732,26.3815,26.3565,26.3649,192900.0
2008-04-23 15:50:00,31.58,31.62,31.56,31.61,449400.0,26.3565,26.3899,26.3398,26.3815,449400.0
2008-04-23 15:55:00,31.61,31.64,31.6,31.63,315800.0,26.3815,26.4066,26.3732,26.3982,315800.0
2008-04-24 09:30:00,31.85,31.89,31.69,31.8,181400.0,26.5818,26.6152,26.4483,26.5401,181400.0
2008-04-24 09:35:00,31.8,31.81,31.72,31.76,90700.0,26.5401,26.5485,26.4734,26.5067,90700.0
2008-04-24 09:40:00,31.76,31.84,31.73,31.83,69400.0,26.5067,26.5735,26.4817,26.5652,69400.0
2008-04-24 09:45:00,31.84,31.87,31.79,31.84,100600.0,26.5735,26.5985,26.5318,26.5735,100600.0
2008-04-24 09:50:00,31.84,31.9,31.82,31.89,136100.0,26.5735,26.6236,26.5568,26.6152,136100.0
2008-04-24 09:55:00,31.89,31.97,31.89,31.96,158100.0,26.6152,26.682,26.6152,26.6737,158100.0
2008-04-24 10:00:00,31.96,31.97,31.86,31.89,309800.0,26.6737,26.682,26.5902,26.6152,309800.0
2008-04-24 10:05:00,31.89,31.9,31.87,31.88,184400.0,26.6152,26.6236,26.5985,26.6069,184400.0
2008-04-24 10:10:00,31.88,31.91,31.87,31.89,147000.0,26.6069,26.6319,26.5985,26.6152,147000.0
2008-04-24 10:15:00,31.88,31.9,31.85,31.86,116000.0,26.6069,26.6236,26.5818,26.5902,116000.0
2008-04-24 10:20:00,31.87,31.87,31.75,31.77,88600.0,26.5985,26.5985,26.4984,26.5151,88600.0
2008-04-24 10:25:00,31.76,31.77,31.71,31.74,107400.0,26.5067,26.5151,26.465,26.49,107400.0
2008-04-24 10:30:00,31.74,31.75,31.69,31.71,157300.0,26.49,26.4984,26.4483,26.465,157300.0
2008-04-24 10:35:00,31.71,31.73,31.69,31.73,120200.0,26.465,26.4817,26.4483,26.4817,120200.0
2008-04-24 10:40:00,31.73,31.79,31.72,31.76,141300.0,26.4817,26.5318,26.4734,26.5067,141300.0
2008-04-24 10:45:00,31.75,31.76,31.73,31.74,62300.0,26.4984,26.5067,26.4817,26.49,62300.0
2008-04-24 10:50:00,31.75,31.76,31.69,31.72,206900.0,26.4984,26.5067,26.4483,26.4734,206900.0
2008-04-24 10:55:00,31.73,31.76,31.72,31.74,73600.0,26.4817,26.5067,26.4734,26.49,73600.0
2008-04-24 11:00:00,31.74,31.78,31.73,31.78,69000.0,26.49,26.5234,26.4817,26.5234,69000.0
2008-04-24 11:05:00,31.78,31.79,31.76,31.77,43200.0,26.5234,26.5318,26.5067,26.5151,43200.0
2008-04-24 11:10:00,31.78,31.79,31.76,31.77,65200.0,26.5234,26.5318,26.5067,26.5151,65200.0
2008-04-24 11:15:00,31.76,31.78,31.72,31.74,160600.0,26.5067,26.5234,26.4734,26.49,160600.0
2008-04-24 11:20:00,31.74,31.76,31.73,31.74,99200.0,26.49,26.5067,26.4817,26.49,99200.0
2008-04-24 11:25:00,31.74,31.76,31.74,31.76,138800.0,26.49,26.5067,26.49,26.5067,138800.0
2008-04-24 11:30:00,31.76,31.83,31.76,31.83,98800.0,26.5067,26.5652,26.5067,26.5652,98800.0
2008-04-24 11:35:00,31.82,31.85,31.82,31.85,71700.0,26.5568,26.5818,26.5568,26.5818,71700.0
2008-04-24 11:40:00,31.86,31.86,31.84,31.84,65900.0,26.5902,26.5902,26.5735,26.5735,65900.0
2008-04-24 11:45:00,31.84,31.89,31.84,31.89,105900.0,26.5735,26.6152,26.5735,26.6152,105900.0
2008-04-24 11:50:00,31.89,31.9,31.87,31.89,166300.0,26.6152,26.6236,26.5985,26.6152,166300.0
2008-04-24 11:55:00,31.88,31.9,31.88,31.9,87600.0,26.6069,26.6236,26.6069,26.6236,87600.0
2008-04-24 12:00:00,31.9,31.9,31.84,31.9,138500.0,26.6236,26.6236,26.5735,26.6236,138500.0
2008-04-24 12:05:00,31.89,31.91,31.89,31.9,196500.0,26.6152,26.6319,26.6152,26.6236,196500.0
2008-04-24 12:10:00,31.9,31.91,31.89,31.89,322200.0,26.6236,26.6319,26.6152,26.6152,322200.0
2008-04-24 12:15:00,31.9,31.92,31.88,31.91,217400.0,26.6236,26.6403,26.6069,26.6319,217400.0
2008-04-24 12:20:00,31.9,31.95,31.89,31.93,212500.0,26.6236,26.6653,26.6152,26.6486,212500.0
2008-04-24 12:25:00,31.93,31.94,31.9,31.91,130500.0,26.6486,26.657,26.6236,26.6319,130500.0
2008-04-24 12:30:00,31.91,31.92,31.9,31.91,92900.0,26.6319,26.6403,26.6236,26.6319,92900.0
2008-04-24 12:35:00,31.9,31.93,31.9,31.92,132200.0,26.6236,26.6486,26.6236,26.6403,132200.0
2008-04-24 12:40:00,31.92,31.93,31.9,31.91,279200.0,26.6403,26.6486,26.6236,26.6319,279200.0
2008-04-24 12:45:00,31.9,31.92,31.9,31.91,95900.0,26.6236,26.6403,26.6236,26.6319,95900.0
2008-04-24 12:50:00,31.91,31.95,31.91,31.93,138800.0,26.6319,26.6653,26.6319,26.6486,138800.0
2008-04-24 12:55:00,31.93,31.96,31.91,31.95,88000.0,26.6486,26.6737,26.6319,26.6653,88000.0
2008-04-24 13:00:00,31.96,32.0,31.95,31.99,227000.0,26.6737,26.707,26.6653,26.6987,227000.0
2008-04-24 13:05:00,31.99,32.0,31.96,31.96,171200.0,26.6987,26.707,26.6737,26.6737,171200.0
2008-04-24 13:10:00,31.96,31.99,31.96,31.99,39300.0,26.6737,26.6987,26.6737,26.6987,39300.0
2008-04-24 13:15:00,31.99,32.0,31.93,31.96,138600.0,26.6987,26.707,26.6486,26.6737,138600.0
2008-04-24 13:20:00,31.96,31.97,31.93,31.95,185300.0,26.6737,26.682,26.6486,26.6653,185300.0
2008-04-24 13:25:00,31.96,31.96,31.93,31.96,41100.0,26.6737,26.6737,26.6486,26.6737,41100.0
2008-04-24 13:30:00,31.96,31.98,31.95,31.97,48000.0,26.6737,26.6903,26.6653,26.682,48000.0
2008-04-24 13:35:00,31.97,31.98,31.9,31.94,84200.0,26.682,26.6903,26.6236,26.657,84200.0
2008-04-24 13:40:00,31.94,31.98,31.93,31.98,53700.0,26.657,26.6903,26.6486,26.6903,53700.0
2008-04-24 13:45:00,31.97,31.98,31.97,31.98,38700.0,26.682,26.6903,26.682,26.6903,38700.0
2008-04-24 13:50:00,31.98,31.99,31.97,31.99,72000.0,26.6903,26.6987,26.682,26.6987,72000.0
2008-04-24 13:55:00,31.98,32.0,31.98,32.0,238700.0,26.6903,26.707,26.6903,26.707,238700.0
2008-04-24 14:00:00,31.99,32.0,31.99,32.0,66800.0,26.6987,26.707,26.6987,26.707,66800.0
2008-04-24 14:05:00,32.0,32.03,31.99,32.02,221700.0,26.707,26.7321,26.6987,26.7237,221700.0
2008-04-24 14:10:00,32.03,32.03,32.02,32.03,65200.0,26.7321,26.7321,26.7237,26.7321,65200.0
2008-04-24 14:15:00,32.02,32.03,31.99,32.0,239800.0,26.7237,26.7321,26.6987,26.707,239800.0
2008-04-24 14:20:00,32.01,32.02,31.99,32.02,77400.0,26.7154,26.7237,26.6987,26.7237,77400.0
2008-04-24 14:25:00,32.01,32.03,32.01,32.02,102800.0,26.7154,26.7321,26.7154,26.7237,102800.0
2008-04-24 14:30:00,32.02,32.03,32.0,32.03,107200.0,26.7237,26.7321,26.707,26.7321,107200.0
2008-04-24 14:35:00,32.02,32.04,32.01,32.02,105700.0,26.7237,26.7404,26.7154,26.7237,105700.0
2008-04-24 14:40:00,32.03,32.08,32.01,32.08,138800.0,26.7321,26.7738,26.7154,26.7738,138800.0
2008-04-24 14:45:00,32.08,32.14,32.08,32.11,159500.0,26.7738,26.8239,26.7738,26.7988,159500.0
2008-04-24 14:50:00,32.12,32.12,32.06,32.07,90100.0,26.8072,26.8072,26.7571,26.7655,90100.0
2008-04-24 14:55:00,32.08,32.14,32.06,32.14,137900.0,26.7738,26.8239,26.7571,26.8239,137900.0
2008-04-24 15:00:00,32.13,32.2,32.12,32.17,396300.0,26.8155,26.874,26.8072,26.8489,396300.0
2008-04-24 15:05:00,32.17,32.17,32.11,32.12,361300.0,26.8489,26.8489,26.7988,26.8072,361300.0
2008-04-24 15:10:00,32.12,32.13,32.08,32.09,113600.0,26.8072,26.8155,26.7738,26.7822,113600.0
2008-04-24 15:15:00,32.1,32.1,32.02,32.05,159000.0,26.7905,26.7905,26.7237,26.7488,159000.0
2008-04-24 15:20:00,32.06,32.12,32.05,32.08,142600.0,26.7571,26.8072,26.7488,26.7738,142600.0
2008-04-24 15:25:00,32.08,32.13,32.08,32.1,129600.0,26.7738,26.8155,26.7738,26.7905,129600.0
2008-04-24 15:30:00,32.11,32.13,32.09,32.11,85400.0,26.7988,26.8155,26.7822,26.7988,85400.0
2008-04-24 15:35:00,32.11,32.14,32.07,32.08,183400.0,26.7988,26.8239,26.7655,26.7738,183400.0
2008-04-24 15:40:00,32.08,32.1,31.99,32.01,188700.0,26.7738,26.7905,26.6987,26.7154,188700.0
2008-04-24 15:45:00,32.0,32.0,31.97,31.98,246600.0,26.707,26.707,26.682,26.6903,246600.0
2008-04-24 15:50:00,31.99,32.03,31.98,32.01,256400.0,26.6987,26.7321,26.6903,26.7154,256400.0
2008-04-24 15:55:00,32.0,32.01,31.93,31.93,421500.0,26.707,26.7154,26.6486,26.6486,421500.0
2008-04-25 09:30:00,32.04,32.1,31.96,31.98,194000.0,26.7404,26.7905,26.6737,26.6903,194000.0
2008-04-25 09:35:00,31.99,32.01,31.95,32.0,134200.0,26.6987,26.7154,26.6653,26.707,134200.0
2008-04-25 09:40:00,32.0,32.16,31.98,32.14,181100.0,26.707,26.8406,26.6903,26.8239,181100.0
2008-04-25 09:45:00,32.15,32.2,32.1,32.2,171500.0,26.8322,26.874,26.7905,26.874,171500.0
2008-04-25 09:50:00,32.19,32.37,32.18,32.3,340000.0,26.8656,27.0158,26.8573,26.9574,340000.0
2008-04-25 09:55:00,32.3,32.32,32.13,32.15,459500.0,26.9574,26.9741,26.8155,26.8322,459500.0
2008-04-25 10:00:00,32.15,32.25,32.13,32.19,526700.0,26.8322,26.9157,26.8155,26.8656,526700.0
2008-04-25 10:05:00,32.18,32.2,32.14,32.15,153200.0,26.8573,26.874,26.8239,26.8322,153200.0
2008-04-25 10:10:00,32.15,32.19,32.14,32.18,116100.0,26.8322,26.8656,26.8239,26.8573,116100.0
2008-04-25 10:15:00,32.19,32.23,32.13,32.22,229600.0,26.8656,26.899,26.8155,26.8906,229600.0
2008-04-25 10:20:00,32.22,32.25,32.17,32.24,148400.0,26.8906,26.9157,26.8489,26.9073,148400.0
2008-04-25 10:25:00,32.24,32.25,32.22,32.25,101800.0,26.9073,26.9157,26.8906,26.9157,101800.0
2008-04-25 10:30:00,32.24,32.29,32.24,32.24,133000.0,26.9073,26.9491,26.9073,26.9073,133000.0
2008-04-25 10:35:00,32.23,32.24,32.12,32.13,125300.0,26.899,26.9073,26.8072,26.8155,125300.0
2008-04-25 10:40:00,32.13,32.19,32.12,32.17,150200.0,26.8155,26.8656,26.8072,26.8489,150200.0
2008-04-25 10:45:00,32.17,32.18,32.09,32.1,127900.0,26.8489,26.8573,26.7822,26.7905,127900.0
2008-04-25 10:50:00,32.09,32.14,32.05,32.09,124400.0,26.7822,26.8239,26.7488,26.7822,124400.0
2008-04-25 10:55:00,32.1,32.14,32.08,32.13,78900.0,26.7905,26.8239,26.7738,26.8155,78900.0
2008-04-25 11:00:00,32.12,32.15,32.12,32.14,53400.0,26.8072,26.8322,26.8072,26.8239,53400.0
2008-04-25 11:05:00,32.14,32.15,32.1,32.14,71900.0,26.8239,26.8322,26.7905,26.8239,71900.0
2008-04-25 11:10:00,32.13,32.15,32.06,32.07,109200.0,26.8155,26.8322,26.7571,26.7655,109200.0
2008-04-25 11:15:00,32.07,32.07,31.99,32.0,112400.0,26.7655,26.7655,26.6987,26.707,112400.0
2008-04-25 11:20:00,32.0,32.03,31.98,32.0,211200.0,26.707,26.7321,26.6903,26.707,211200.0
2008-04-25 11:25:00,32.0,32.03,31.98,32.02,120600.0,26.707,26.7321,26.6903,26.7237,120600.0
2008-04-25 11:30:00,32.02,32.1,32.02,32.09,131600.0,26.7237,26.7905,26.7237,26.7822,131600.0
2008-04-25 11:35:00,32.09,32.1,32.04,32.06,130900.0,26.7822,26.7905,26.7404,26.7571,130900.0
2008-04-25 11:40:00,32.05,32.11,32.05,32.09,69700.0,26.7488,26.7988,26.7488,26.7822,69700.0
2008-04-25 11:45:00,32.09,32.12,32.07,32.11,79000.0,26.7822,26.8072,26.7655,26.7988,79000.0
2008-04-25 11:50:00,32.11,32.12,32.08,32.12,59400.0,26.7988,26.8072,26.7738,26.8072,59400.0
2008-04-25 11:55:00,32.11,32.16,32.1,32.14,116200.0,26.7988,26.8406,26.7905,26.8239,116200.0
2008-04-25 12:00:00,32.14,32.15,32.07,32.08,77900.0,26.8239,26.8322,26.7655,26.7738,77900.0
2008-04-25 12:05:00,32.07,32.15,32.07,32.11,96700.0,26.7655,26.8322,26.7655,26.7988,96700.0
2008-04-25 12:10:00,32.11,32.12,32.1,32.1,90400.0,26.7988,26.8072,26.7905,26.7905,90400.0
2008-04-25 12:15:00,32.11,32.11,32.1,32.1,100900.0,26.7988,26.7988,26.7905,26.7905,100900.0
2008-04-25 12:20:00,32.1,32.11,32.09,32.09,141000.0,26.7905,26.7988,26.7822,26.7822,141000.0
2008-04-25 12:25:00,32.08,32.1,32.08,32.09,37000.0,26.7738,26.7905,26.7738,26.7822,37000.0
2008-04-25 12:30:00,32.08,32.1,32.06,32.07,105500.0,26.7738,26.7905,26.7571,26.7655,105500.0
2008-04-25 12:35:00,32.06,32.07,32.05,32.06,71000.0,26.7571,26.7655,26.7488,26.7571,71000.0
2008-04-25 12:40:00,32.06,32.08,32.05,32.08,83800.0,26.7571,26.7738,26.7488,26.7738,83800.0
2008-04-25 12:45:00,32.08,32.09,32.06,32.06,66600.0,26.7738,26.7822,26.7571,26.7571,66600.0
2008-04-25 12:50:00,32.06,32.09,32.03,32.09,82100.0,26.7571,26.7822,26.7321,26.7822,82100.0
2008-04-25 12:55:00,32.08,32.09,32.07,32.09,94100.0,26.7738,26.7822,26.7655,26.7822,94100.0
2008-04-25 13:00:00,32.09,32.1,32.08,32.1,52100.0,26.7822,26.7905,26.7738,26.7905,52100.0
2008-04-25 13:05:00,32.09,32.14,32.08,32.14,110900.0,26.7822,26.8239,26.7738,26.8239,110900.0
2008-04-25 13:10:00,32.13,32.17,32.13,32.14,98500.0,26.8155,26.8489,26.8155,26.8239,98500.0
2008-04-25 13:15:00,32.14,32.14,32.1,32.12,119500.0,26.8239,26.8239,26.7905,26.8072,119500.0
2008-04-25 13:20:00,32.11,32.13,32.1,32.1,64200.0,26.7988,26.8155,26.7905,26.7905,64200.0
2008-04-25 13:25:00,32.11,32.11,32.07,32.08,126500.0,26.7988,26.7988,26.7655,26.7738,126500.0
2008-04-25 13:30:00,32.09,32.09,32.03,32.05,137400.0,26.7822,26.7822,26.7321,26.7488,137400.0
2008-04-25 13:35:00,32.05,32.07,32.04,32.06,89700.0,26.7488,26.7655,26.7404,26.7571,89700.0
2008-04-25 13:40:00,32.05,32.06,32.01,32.02,109300.0,26.7488,26.7571,26.7154,26.7237,109300.0
2008-04-25 13:45:00,32.02,32.03,32.0,32.01,68200.0,26.7237,26.7321,26.707,26.7154,68200.0
2008-04-25 13:50:00,32.01,32.01,31.98,31.99,86700.0,26.7154,26.7154,26.6903,26.6987,86700.0
2008-04-25 13:55:00,31.98,32.06,31.98,32.05,132500.0,26.6903,26.7571,26.6903,26.7488,132500.0
2008-04-25 14:00:00,32.05,32.09,32.04,32.09,114300.0,26.7488,26.7822,26.7404,26.7822,114300.0
2008-04-25 14:05:00,32.09,32.1,32.08,32.1,79000.0,26.7822,26.7905,26.7738,26.7905,79000.0
2008-04-25 14:10:00,32.09,32.12,32.09,32.12,69200.0,26.7822,26.8072,26.7822,26.8072,69200.0
2008-04-25 14:15:00,32.12,32.18,32.11,32.16,108100.0,26.8072,26.8573,26.7988,26.8406,108100.0
2008-04-25 14:20:00,32.16,32.2,32.16,32.17,101900.0,26.8406,26.874,26.8406,26.8489,101900.0
2008-04-25 14:25:00,32.17,32.22,32.17,32.2,111800.0,26.8489,26.8906,26.8489,26.874,111800.0
2008-04-25 14:30:00,32.2,32.21,32.16,32.19,156000.0,26.874,26.8823,26.8406,26.8656,156000.0
2008-04-25 14:35:00,32.19,32.22,32.18,32.21,160600.0,26.8656,26.8906,26.8573,26.8823,160600.0
2008-04-25 14:40:00,32.21,32.25,32.2,32.25,122200.0,26.8823,26.9157,26.874,26.9157,122200.0
2008-04-25 14:45:00,32.25,32.28,32.23,32.23,125700.0,26.9157,26.9407,26.899,26.899,125700.0
2008-04-25 14:50:00,32.24,32.28,32.23,32.26,128600.0,26.9073,26.9407,26.899,26.924,128600.0
2008-04-25 14:55:00,32.26,32.31,32.26,32.3,190900.0,26.924,26.9658,26.924,26.9574,190900.0
2008-04-25 15:00:00,32.3,32.36,32.27,32.35,171900.0,26.9574,27.0075,26.9324,26.9991,171900.0
2008-04-25 15:05:00,32.35,32.43,32.35,32.41,214300.0,26.9991,27.0659,26.9991,27.0492,214300.0
2008-04-25 15:10:00,32.41,32.45,32.39,32.39,221800.0,27.0492,27.0826,27.0325,27.0325,221800.0
2008-04-25 15:15:00,32.4,32.41,32.38,32.39,200300.0,27.0409,27.0492,27.0242,27.0325,200300.0
2008-04-25 15:20:00,32.39,32.41,32.38,32.39,159400.0,27.0325,27.0492,27.0242,27.0325,159400.0
2008-04-25 15:25:00,32.39,32.4,32.37,32.39,256600.0,27.0325,27.0409,27.0158,27.0325,256600.0
2008-04-25 15:30:00,32.4,32.41,32.39,32.4,227800.0,27.0409,27.0492,27.0325,27.0409,227800.0
2008-04-25 15:35:00,32.4,32.4,32.36,32.38,159700.0,27.0409,27.0409,27.0075,27.0242,159700.0
2008-04-25 15:40:00,32.38,32.39,32.34,32.36,208000.0,27.0242,27.0325,26.9908,27.0075,208000.0
2008-04-25 15:45:00,32.36,32.38,32.34,32.34,161000.0,27.0075,27.0242,26.9908,26.9908,161000.0
2008-04-25 15:50:00,32.35,32.35,32.3,32.32,250400.0,26.9991,26.9991,26.9574,26.9741,250400.0
2008-04-25 15:55:00,32.32,32.4,32.31,32.38,454000.0,26.9741,27.0409,26.9658,27.0242,454000.0
2008-04-28 09:30:00,32.55,32.55,32.23,32.32,317300.0,27.1661,27.1661,26.899,26.9741,317300.0
2008-04-28 09:35:00,32.32,32.36,32.29,32.34,79700.0,26.9741,27.0075,26.9491,26.9908,79700.0
2008-04-28 09:40:00,32.34,32.37,32.3,32.31,90700.0,26.9908,27.0158,26.9574,26.9658,90700.0
2008-04-28 09:45:00,32.31,32.35,32.26,32.31,268100.0,26.9658,26.9991,26.924,26.9658,268100.0
2008-04-28 09:50:00,32.31,32.33,32.27,32.28,121900.0,26.9658,26.9825,26.9324,26.9407,121900.0
2008-04-28 09:55:00,32.28,32.33,32.27,32.31,101000.0,26.9407,26.9825,26.9324,26.9658,101000.0
2008-04-28 10:00:00,32.31,32.32,32.28,32.29,62500.0,26.9658,26.9741,26.9407,26.9491,62500.0
2008-04-28 10:05:00,32.29,32.3,32.24,32.25,96200.0,26.9491,26.9574,26.9073,26.9157,96200.0
2008-04-28 10:10:00,32.25,32.3,32.21,32.26,134300.0,26.9157,26.9574,26.8823,26.924,134300.0
2008-04-28 10:15:00,32.27,32.31,32.26,32.3,79000.0,26.9324,26.9658,26.924,26.9574,79000.0
2008-04-28 10:20:00,32.29,32.35,32.29,32.35,109400.0,26.9491,26.9991,26.9491,26.9991,109400.0
2008-04-28 10:25:00,32.35,32.35,32.33,32.35,67100.0,26.9991,26.9991,26.9825,26.9991,67100.0
2008-04-28 10:30:00,32.35,32.37,32.34,32.37,58800.0,26.9991,27.0158,26.9908,27.0158,58800.0
2008-04-28 10:35:00,32.36,32.47,32.36,32.47,185000.0,27.0075,27.0993,27.0075,27.0993,185000.0
2008-04-28 10:40:00,32.46,32.47,32.45,32.46,61400.0,27.091,27.0993,27.0826,27.091,61400.0
2008-04-28 10:45:00,32.45,32.46,32.42,32.43,116000.0,27.0826,27.091,27.0576,27.0659,116000.0
2008-04-28 10:50:00,32.42,32.42,32.36,32.4,82000.0,27.0576,27.0576,27.0075,27.0409,82000.0
2008-04-28 10:55:00,32.39,32.44,32.39,32.44,39900.0,27.0325,27.0743,27.0325,27.0743,39900.0
2008-04-28 11:00:00,32.44,32.47,32.42,32.46,149900.0,27.0743,27.0993,27.0576,27.091,149900.0
2008-04-28 11:05:00,32.45,32.48,32.4,32.4,71900.0,27.0826,27.1076,27.0409,27.0409,71900.0
2008-04-28 11:10:00,32.41,32.42,32.38,32.39,69800.0,27.0492,27.0576,27.0242,27.0325,69800.0
2008-04-28 11:15:00,32.38,32.39,32.35,32.37,45100.0,27.0242,27.0325,26.9991,27.0158,45100.0
2008-04-28 11:20:00,32.37,32.45,32.37,32.45,105200.0,27.0158,27.0826,27.0158,27.0826,105200.0
2008-04-28 11:25:00,32.45,32.51,32.44,32.49,162500.0,27.0826,27.1327,27.0743,27.116,162500.0
2008-04-28 11:30:00,32.5,32.5,32.45,32.46,64300.0,27.1243,27.1243,27.0826,27.091,64300.0
2008-04-28 11:35:00,32.45,32.48,32.44,32.46,90600.0,27.0826,27.1076,27.0743,27.091,90600.0
2008-04-28 11:40:00,32.46,32.5,32.46,32.48,89900.0,27.091,27.1243,27.091,27.1076,89900.0
2008-04-28 11:45:00,32.49,32.52,32.48,32.5,64600.0,27.116,27.141,27.1076,27.1243,64600.0
2008-04-28 11:50:00,32.51,32.54,32.5,32.5,57600.0,27.1327,27.1577,27.1243,27.1243,57600.0
2008-04-28 11:55:00,32.51,32.51,32.5,32.5,21900.0,27.1327,27.1327,27.1243,27.1243,21900.0
2008-04-28 12:00:00,32.51,32.51,32.5,32.5,32700.0,27.1327,27.1327,27.1243,27.1243,32700.0
2008-04-28 12:05:00,32.5,32.51,32.48,32.49,69400.0,27.1243,27.1327,27.1076,27.116,69400.0
2008-04-28 12:10:00,32.49,32.54,32.49,32.53,64000.0,27.116,27.1577,27.116,27.1494,64000.0
2008-04-28 12:15:00,32.53,32.6,32.52,32.59,125600.0,27.1494,27.2078,27.141,27.1994,125600.0
2008-04-28 12:20:00,32.59,32.59,32.53,32.53,116700.0,27.1994,27.1994,27.1494,27.1494,116700.0
2008-04-28 12:25:00,32.54,32.59,32.53,32.59,79800.0,27.1577,27.1994,27.1494,27.1994,79800.0
2008-04-28 12:30:00,32.59,32.6,32.56,32.57,39600.0,27.1994,27.2078,27.1744,27.1828,39600.0
2008-04-28 12:35:00,32.57,32.57,32.55,32.56,51200.0,27.1828,27.1828,27.1661,27.1744,51200.0
2008-04-28 12:40:00,32.55,32.56,32.54,32.54,31000.0,27.1661,27.1744,27.1577,27.1577,31000.0
2008-04-28 12:45:00,32.54,32.55,32.51,32.52,29900.0,27.1577,27.1661,27.1327,27.141,29900.0
2008-04-28 12:50:00,32.52,32.53,32.5,32.52,40400.0,27.141,27.1494,27.1243,27.141,40400.0
2008-04-28 12:55:00,32.51,32.53,32.51,32.51,39600.0,27.1327,27.1494,27.1327,27.1327,39600.0
2008-04-28 13:00:00,32.51,32.55,32.51,32.55,52000.0,27.1327,27.1661,27.1327,27.1661,52000.0
2008-04-28 13:05:00,32.55,32.56,32.52,32.55,115100.0,27.1661,27.1744,27.141,27.1661,115100.0
2008-04-28 13:10:00,32.55,32.57,32.55,32.56,59200.0,27.1661,27.1828,27.1661,27.1744,59200.0
2008-04-28 13:15:00,32.56,32.58,32.52,32.54,78100.0,27.1744,27.1911,27.141,27.1577,78100.0
2008-04-28 13:20:00,32.53,32.54,32.52,32.54,26600.0,27.1494,27.1577,27.141,27.1577,26600.0
2008-04-28 13:25:00,32.54,32.56,32.52,32.56,73900.0,27.1577,27.1744,27.141,27.1744,73900.0
2008-04-28 13:30:00,32.56,32.59,32.55,32.58,120900.0,27.1744,27.1994,27.1661,27.1911,120900.0
2008-04-28 13:35:00,32.57,32.59,32.55,32.56,75200.0,27.1828,27.1994,27.1661,27.1744,75200.0
2008-04-28 13:40:00,32.55,32.56,32.55,32.56,66500.0,27.1661,27.1744,27.1661,27.1744,66500.0
2008-04-28 13:45:00,32.56,32.58,32.55,32.58,66900.0,27.1744,27.1911,27.1661,27.1911,66900.0
2008-04-28 13:50:00,32.58,32.6,32.58,32.6,62100.0,27.1911,27.2078,27.1911,27.2078,62100.0
2008-04-28 13:55:00,32.59,32.6,32.59,32.59,52000.0,27.1994,27.2078,27.1994,27.1994,52000.0
2008-04-28 14:00:00,32.59,32.6,32.59,32.6,39800.0,27.1994,27.2078,27.1994,27.2078,39800.0
2008-04-28 14:05:00,32.59,32.6,32.59,32.6,28300.0,27.1994,27.2078,27.1994,27.2078,28300.0
2008-04-28 14:10:00,32.59,32.61,32.58,32.58,114000.0,27.1994,27.2161,27.1911,27.1911,114000.0
2008-04-28 14:15:00,32.59,32.59,32.56,32.56,29300.0,27.1994,27.1994,27.1744,27.1744,29300.0
2008-04-28 14:20:00,32.57,32.58,32.55,32.58,86200.0,27.1828,27.1911,27.1661,27.1911,86200.0
2008-04-28 14:25:00,32.58,32.58,32.55,32.55,64500.0,27.1911,27.1911,27.1661,27.1661,64500.0
2008-04-28 14:30:00,32.56,32.58,32.55,32.58,34600.0,27.1744,27.1911,27.1661,27.1911,34600.0
2008-04-28 14:35:00,32.58,32.6,32.57,32.59,56700.0,27.1911,27.2078,27.1828,27.1994,56700.0
2008-04-28 14:40:00,32.59,32.6,32.59,32.59,64300.0,27.1994,27.2078,27.1994,27.1994,64300.0
2008-04-28 14:45:00,32.6,32.61,32.55,32.56,145900.0,27.2078,27.2161,27.1661,27.1744,145900.0
2008-04-28 14:50:00,32.56,32.59,32.55,32.58,42400.0,27.1744,27.1994,27.1661,27.1911,42400.0
2008-04-28 14:55:00,32.59,32.59,32.57,32.58,83600.0,27.1994,27.1994,27.1828,27.1911,83600.0
2008-04-28 15:00:00,32.58,32.59,32.56,32.57,61600.0,27.1911,27.1994,27.1744,27.1828,61600.0
2008-04-28 15:05:00,32.58,32.58,32.55,32.55,77600.0,27.1911,27.1911,27.1661,27.1661,77600.0
2008-04-28 15:10:00,32.55,32.56,32.55,32.55,63100.0,27.1661,27.1744,27.1661,27.1661,63100.0
2008-04-28 15:15:00,32.56,32.56,32.55,32.56,35000.0,27.1744,27.1744,27.1661,27.1744,35000.0
2008-04-28 15:20:00,32.55,32.57,32.55,32.57,88700.0,27.1661,27.1828,27.1661,27.1828,88700.0
2008-04-28 15:25:00,32.57,32.57,32.47,32.49,305500.0,27.1828,27.1828,27.0993,27.116,305500.0
2008-04-28 15:30:00,32.5,32.52,32.48,32.49,128100.0,27.1243,27.141,27.1076,27.116,128100.0
2008-04-28 15:35:00,32.48,32.52,32.48,32.5,147100.0,27.1076,27.141,27.1076,27.1243,147100.0
2008-04-28 15:40:00,32.51,32.53,32.5,32.52,95900.0,27.1327,27.1494,27.1243,27.141,95900.0
2008-04-28 15:45:00,32.51,32.53,32.47,32.48,214900.0,27.1327,27.1494,27.0993,27.1076,214900.0
2008-04-28 15:50:00,32.48,32.49,32.45,32.46,159800.0,27.1076,27.116,27.0826,27.091,159800.0
2008-04-28 15:55:00,32.46,32.49,32.43,32.44,446800.0,27.091,27.116,27.0659,27.0743,446800.0
2008-04-29 09:30:00,32.16,32.37,32.16,32.37,197300.0,26.8406,27.0158,26.8406,27.0158,197300.0
2008-04-29 09:35:00,32.38,32.5,32.37,32.45,89800.0,27.0242,27.1243,27.0158,27.0826,89800.0
2008-04-29 09:40:00,32.46,32.5,32.35,32.37,78000.0,27.091,27.1243,26.9991,27.0158,78000.0
2008-04-29 09:45:00,32.38,32.48,32.35,32.47,59600.0,27.0242,27.1076,26.9991,27.0993,59600.0
2008-04-29 09:50:00,32.48,32.5,32.47,32.48,86800.0,27.1076,27.1243,27.0993,27.1076,86800.0
2008-04-29 09:55:00,32.49,32.52,32.46,32.47,128100.0,27.116,27.141,27.091,27.0993,128100.0
2008-04-29 10:00:00,32.48,32.51,32.43,32.46,141900.0,27.1076,27.1327,27.0659,27.091,141900.0
2008-04-29 10:05:00,32.46,32.46,32.41,32.44,86600.0,27.091,27.091,27.0492,27.0743,86600.0
2008-04-29 10:10:00,32.44,32.45,32.43,32.43,57200.0,27.0743,27.0826,27.0659,27.0659,57200.0
2008-04-29 10:15:00,32.43,32.44,32.4,32.41,41900.0,27.0659,27.0743,27.0409,27.0492,41900.0
2008-04-29 10:20:00,32.41,32.42,32.33,32.39,150400.0,27.0492,27.0576,26.9825,27.0325,150400.0
2008-04-29 10:25:00,32.39,32.43,32.34,32.42,187400.0,27.0325,27.0659,26.9908,27.0576,187400.0
2008-04-29 10:30:00,32.42,32.47,32.42,32.43,156800.0,27.0576,27.0993,27.0576,27.0659,156800.0
2008-04-29 10:35:00,32.43,32.44,32.42,32.43,189200.0,27.0659,27.0743,27.0576,27.0659,189200.0
2008-04-29 10:40:00,32.42,32.43,32.38,32.4,89200.0,27.0576,27.0659,27.0242,27.0409,89200.0
2008-04-29 10:45:00,32.39,32.46,32.36,32.4,356500.0,27.0325,27.091,27.0075,27.0409,356500.0
2008-04-29 10:50:00,32.4,32.45,32.39,32.42,89200.0,27.0409,27.0826,27.0325,27.0576,89200.0
2008-04-29 10:55:00,32.42,32.45,32.41,32.42,66500.0,27.0576,27.0826,27.0492,27.0576,66500.0
2008-04-29 11:00:00,32.42,32.44,32.41,32.41,56300.0,27.0576,27.0743,27.0492,27.0492,56300.0
2008-04-29 11:05:00,32.42,32.43,32.41,32.42,38800.0,27.0576,27.0659,27.0492,27.0576,38800.0
2008-04-29 11:10:00,32.42,32.42,32.36,32.36,107300.0,27.0576,27.0576,27.0075,27.0075,107300.0
2008-04-29 11:15:00,32.36,32.4,32.34,32.39,60800.0,27.0075,27.0409,26.9908,27.0325,60800.0
2008-04-29 11:20:00,32.4,32.42,32.38,32.39,90500.0,27.0409,27.0576,27.0242,27.0325,90500.0
2008-04-29 11:25:00,32.4,32.41,32.39,32.39,42100.0,27.0409,27.0492,27.0325,27.0325,42100.0
2008-04-29 11:30:00,32.4,32.42,32.39,32.42,236900.0,27.0409,27.0576,27.0325,27.0576,236900.0
2008-04-29 11:35:00,32.42,32.44,32.4,32.42,57100.0,27.0576,27.0743,27.0409,27.0576,57100.0
2008-04-29 11:40:00,32.42,32.42,32.39,32.4,47500.0,27.0576,27.0576,27.0325,27.0409,47500.0
2008-04-29 11:45:00,32.4,32.42,32.39,32.4,24400.0,27.0409,27.0576,27.0325,27.0409,24400.0
2008-04-29 11:50:00,32.4,32.43,32.4,32.42,32300.0,27.0409,27.0659,27.0409,27.0576,32300.0
2008-04-29 11:55:00,32.43,32.43,32.4,32.43,48700.0,27.0659,27.0659,27.0409,27.0659,48700.0
2008-04-29 12:00:00,32.43,32.45,32.4,32.44,50800.0,27.0659,27.0826,27.0409,27.0743,50800.0
2008-04-29 12:05:00,32.44,32.45,32.43,32.44,61200.0,27.0743,27.0826,27.0659,27.0743,61200.0
2008-04-29 12:10:00,32.44,32.45,32.43,32.44,88900.0,27.0743,27.0826,27.0659,27.0743,88900.0
2008-04-29 12:15:00,32.44,32.44,32.42,32.43,54900.0,27.0743,27.0743,27.0576,27.0659,54900.0
2008-04-29 12:20:00,32.42,32.44,32.42,32.44,188100.0,27.0576,27.0743,27.0576,27.0743,188100.0
2008-04-29 12:25:00,32.44,32.46,32.43,32.45,102800.0,27.0743,27.091,27.0659,27.0826,102800.0
2008-04-29 12:30:00,32.45,32.47,32.45,32.45,78300.0,27.0826,27.0993,27.0826,27.0826,78300.0
2008-04-29 12:35:00,32.45,32.46,32.41,32.45,61500.0,27.0826,27.091,27.0492,27.0826,61500.0
2008-04-29 12:40:00,32.45,32.45,32.42,32.44,53700.0,27.0826,27.0826,27.0576,27.0743,53700.0
2008-04-29 12:45:00,32.44,32.48,32.44,32.44,67100.0,27.0743,27.1076,27.0743,27.0743,67100.0
2008-04-29 12:50:00,32.44,32.49,32.43,32.48,44600.0,27.0743,27.116,27.0659,27.1076,44600.0
2008-04-29 12:55:00,32.49,32.51,32.48,32.5,37400.0,27.116,27.1327,27.1076,27.1243,37400.0
2008-04-29 13:00:00,32.51,32.51,32.5,32.5,40300.0,27.1327,27.1327,27.1243,27.1243,40300.0
2008-04-29 13:05:00,32.5,32.53,32.48,32.53,89800.0,27.1243,27.1494,27.1076,27.1494,89800.0
2008-04-29 13:10:00,32.52,32.55,32.51,32.52,271500.0,27.141,27.1661,27.1327,27.141,271500.0
2008-04-29 13:15:00,32.51,32.55,32.5,32.54,233600.0,27.1327,27.1661,27.1243,27.1577,233600.0
2008-04-29 13:20:00,32.54,32.56,32.51,32.54,95800.0,27.1577,27.1744,27.1327,27.1577,95800.0
2008-04-29 13:25:00,32.54,32.57,32.53,32.56,25900.0,27.1577,27.1828,27.1494,27.1744,25900.0
2008-04-29 13:30:00,32.57,32.63,32.56,32.62,140500.0,27.1828,27.2328,27.1744,27.2245,140500.0
2008-04-29 13:35:00,32.63,32.66,32.59,32.6,483200.0,27.2328,27.2579,27.1994,27.2078,483200.0
2008-04-29 13:40:00,32.59,32.6,32.58,32.58,68100.0,27.1994,27.2078,27.1911,27.1911,68100.0
2008-04-29 13:45:00,32.58,32.6,32.57,32.59,113200.0,27.1911,27.2078,27.1828,27.1994,113200.0
2008-04-29 13:50:00,32.58,32.6,32.58,32.58,34800.0,27.1911,27.2078,27.1911,27.1911,34800.0
2008-04-29 13:55:00,32.58,32.61,32.58,32.61,58800.0,27.1911,27.2161,27.1911,27.2161,58800.0
2008-04-29 14:00:00,32.6,32.66,32.6,32.62,237200.0,27.2078,27.2579,27.2078,27.2245,237200.0
2008-04-29 14:05:00,32.62,32.64,32.6,32.64,50700.0,27.2245,27.2412,27.2078,27.2412,50700.0
2008-04-29 14:10:00,32.63,32.67,32.63,32.64,66700.0,27.2328,27.2662,27.2328,27.2412,66700.0
2008-04-29 14:15:00,32.64,32.65,32.6,32.64,80600.0,27.2412,27.2495,27.2078,27.2412,80600.0
2008-04-29 14:20:00,32.64,32.67,32.64,32.65,53000.0,27.2412,27.2662,27.2412,27.2495,53000.0
2008-04-29 14:25:00,32.66,32.69,32.65,32.68,93400.0,27.2579,27.2829,27.2495,27.2746,93400.0
2008-04-29 14:30:00,32.68,32.69,32.65,32.68,94000.0,27.2746,27.2829,27.2495,27.2746,94000.0
2008-04-29 14:35:00,32.67,32.73,32.66,32.72,206800.0,27.2662,27.3163,27.2579,27.3079,206800.0
2008-04-29 14:40:00,32.72,32.73,32.71,32.73,291600.0,27.3079,27.3163,27.2996,27.3163,291600.0
2008-04-29 14:45:00,32.73,32.73,32.68,32.69,100500.0,27.3163,27.3163,27.2746,27.2829,100500.0
2008-04-29 14:50:00,32.69,32.73,32.67,32.72,206800.0,27.2829,27.3163,27.2662,27.3079,206800.0
2008-04-29 14:55:00,32.72,32.77,32.71,32.77,192500.0,27.3079,27.3497,27.2996,27.3497,192500.0
2008-04-29 15:00:00,32.76,32.78,32.76,32.78,161800.0,27.3413,27.358,27.3413,27.358,161800.0
2008-04-29 15:05:00,32.78,32.83,32.77,32.8,160900.0,27.358,27.3998,27.3497,27.3747,160900.0
2008-04-29 15:10:00,32.8,32.88,32.8,32.88,259200.0,27.3747,27.4415,27.3747,27.4415,259200.0
2008-04-29 15:15:00,32.88,32.88,32.85,32.86,143100.0,27.4415,27.4415,27.4164,27.4248,143100.0
2008-04-29 15:20:00,32.87,32.87,32.81,32.82,95400.0,27.4331,27.4331,27.3831,27.3914,95400.0
2008-04-29 15:25:00,32.81,32.83,32.81,32.81,99000.0,27.3831,27.3998,27.3831,27.3831,99000.0
2008-04-29 15:30:00,32.81,32.82,32.81,32.81,119300.0,27.3831,27.3914,27.3831,27.3831,119300.0
2008-04-29 15:35:00,32.81,32.84,32.8,32.8,210400.0,27.3831,27.4081,27.3747,27.3747,210400.0
2008-04-29 15:40:00,32.81,32.87,32.78,32.86,226200.0,27.3831,27.4331,27.358,27.4248,226200.0
2008-04-29 15:45:00,32.87,32.87,32.78,32.78,183000.0,27.4331,27.4331,27.358,27.358,183000.0
2008-04-29 15:50:00,32.78,32.79,32.77,32.78,230500.0,27.358,27.3664,27.3497,27.358,230500.0
2008-04-29 15:55:00,32.79,32.81,32.77,32.77,365500.0,27.3664,27.3831,27.3497,27.3497,365500.0
2008-04-30 09:30:00,32.78,32.78,32.68,32.74,149600.0,27.358,27.358,27.2746,27.3246,149600.0
2008-04-30 09:35:00,32.74,32.77,32.72,32.76,94700.0,27.3246,27.3497,27.3079,27.3413,94700.0
2008-04-30 09:40:00,32.76,32.77,32.7,32.71,143900.0,27.3413,27.3497,27.2913,27.2996,143900.0
2008-04-30 09:45:00,32.71,32.79,32.71,32.74,145000.0,27.2996,27.3664,27.2996,27.3246,145000.0
2008-04-30 09:50:00,32.74,32.75,32.68,32.71,90900.0,27.3246,27.333,27.2746,27.2996,90900.0
2008-04-30 09:55:00,32.72,32.72,32.65,32.67,104900.0,27.3079,27.3079,27.2495,27.2662,104900.0
2008-04-30 10:00:00,32.67,32.72,32.66,32.69,76300.0,27.2662,27.3079,27.2579,27.2829,76300.0
2008-04-30 10:05:00,32.69,32.69,32.65,32.69,41000.0,27.2829,27.2829,27.2495,27.2829,41000.0
2008-04-30 10:10:00,32.69,32.69,32.63,32.65,77300.0,27.2829,27.2829,27.2328,27.2495,77300.0
2008-04-30 10:15:00,32.66,32.66,32.47,32.55,239400.0,27.2579,27.2579,27.0993,27.1661,239400.0
2008-04-30 10:20:00,32.56,32.65,32.56,32.59,171700.0,27.1744,27.2495,27.1744,27.1994,171700.0
2008-04-30 10:25:00,32.59,32.67,32.59,32.63,75400.0,27.1994,27.2662,27.1994,27.2328,75400.0
2008-04-30 10:30:00,32.63,32.69,32.63,32.68,131200.0,27.2328,27.2829,27.2328,27.2746,131200.0
2008-04-30 10:35:00,32.67,32.69,32.62,32.63,79200.0,27.2662,27.2829,27.2245,27.2328,79200.0
2008-04-30 10:40:00,32.63,32.68,32.63,32.65,71300.0,27.2328,27.2746,27.2328,27.2495,71300.0
2008-04-30 10:45:00,32.66,32.68,32.64,32.64,56300.0,27.2579,27.2746,27.2412,27.2412,56300.0
2008-04-30 10:50:00,32.64,32.68,32.64,32.68,75700.0,27.2412,27.2746,27.2412,27.2746,75700.0
2008-04-30 10:55:00,32.68,32.73,32.68,32.71,63100.0,27.2746,27.3163,27.2746,27.2996,63100.0
2008-04-30 11:00:00,32.71,32.75,32.7,32.73,56300.0,27.2996,27.333,27.2913,27.3163,56300.0
2008-04-30 11:05:00,32.72,32.76,32.71,32.75,82900.0,27.3079,27.3413,27.2996,27.333,82900.0
2008-04-30 11:10:00,32.75,32.76,32.72,32.72,56200.0,27.333,27.3413,27.3079,27.3079,56200.0
2008-04-30 11:15:00,32.73,32.76,32.71,32.73,82200.0,27.3163,27.3413,27.2996,27.3163,82200.0
2008-04-30 11:20:00,32.73,32.78,32.73,32.77,90800.0,27.3163,27.358,27.3163,27.3497,90800.0
2008-04-30 11:25:00,32.78,32.85,32.77,32.85,88300.0,27.358,27.4164,27.3497,27.4164,88300.0
2008-04-30 11:30:00,32.84,32.9,32.84,32.85,126400.0,27.4081,27.4582,27.4081,27.4164,126400.0
2008-04-30 11:35:00,32.85,32.86,32.83,32.83,39500.0,27.4164,27.4248,27.3998,27.3998,39500.0
2008-04-30 11:40:00,32.83,32.84,32.8,32.81,43000.0,27.3998,27.4081,27.3747,27.3831,43000.0
2008-04-30 11:45:00,32.8,32.84,32.8,32.81,60700.0,27.3747,27.4081,27.3747,27.3831,60700.0
2008-04-30 11:50:00,32.82,32.83,32.8,32.82,65600.0,27.3914,27.3998,27.3747,27.3914,65600.0
2008-04-30 11:55:00,32.83,32.86,32.83,32.85,85600.0,27.3998,27.4248,27.3998,27.4164,85600.0
2008-04-30 12:00:00,32.85,32.87,32.84,32.87,47600.0,27.4164,27.4331,27.4081,27.4331,47600.0
2008-04-30 12:05:00,32.86,32.87,32.82,32.84,80600.0,27.4248,27.4331,27.3914,27.4081,80600.0
2008-04-30 12:10:00,32.83,32.84,32.8,32.83,68600.0,27.3998,27.4081,27.3747,27.3998,68600.0
2008-04-30 12:15:00,32.83,32.85,32.81,32.82,77100.0,27.3998,27.4164,27.3831,27.3914,77100.0
2008-04-30 12:20:00,32.82,32.83,32.8,32.82,47900.0,27.3914,27.3998,27.3747,27.3914,47900.0
2008-04-30 12:25:00,32.82,32.82,32.81,32.82,46600.0,27.3914,27.3914,27.3831,27.3914,46600.0
2008-04-30 12:30:00,32.81,32.84,32.81,32.84,58700.0,27.3831,27.4081,27.3831,27.4081,58700.0
2008-04-30 12:35:00,32.83,32.84,32.82,32.82,36200.0,27.3998,27.4081,27.3914,27.3914,36200.0
2008-04-30 12:40:00,32.83,32.84,32.82,32.82,84300.0,27.3998,27.4081,27.3914,27.3914,84300.0
2008-04-30 12:45:00,32.82,32.82,32.76,32.77,107600.0,27.3914,27.3914,27.3413,27.3497,107600.0
2008-04-30 12:50:00,32.77,32.83,32.73,32.78,490700.0,27.3497,27.3998,27.3163,27.358,490700.0
2008-04-30 12:55:00,32.79,32.83,32.78,32.82,209300.0,27.3664,27.3998,27.358,27.3914,209300.0
2008-04-30 13:00:00,32.82,32.88,32.82,32.86,115100.0,27.3914,27.4415,27.3914,27.4248,115100.0
2008-04-30 13:05:00,32.86,32.89,32.84,32.88,99600.0,27.4248,27.4498,27.4081,27.4415,99600.0
2008-04-30 13:10:00,32.89,32.91,32.88,32.89,123300.0,27.4498,27.4665,27.4415,27.4498,123300.0
2008-04-30 13:15:00,32.89,32.91,32.89,32.9,147200.0,27.4498,27.4665,27.4498,27.4582,147200.0
2008-04-30 13:20:00,32.89,32.9,32.89,32.89,66100.0,27.4498,27.4582,27.4498,27.4498,66100.0
2008-04-30 13:25:00,32.9,32.9,32.88,32.89,108000.0,27.4582,27.4582,27.4415,27.4498,108000.0
2008-04-30 13:30:00,32.89,32.9,32.89,32.9,30300.0,27.4498,27.4582,27.4498,27.4582,30300.0
2008-04-30 13:35:00,32.9,32.9,32.89,32.89,200000.0,27.4582,27.4582,27.4498,27.4498,200000.0
2008-04-30 13:40:00,32.89,32.94,32.89,32.94,171600.0,27.4498,27.4916,27.4498,27.4916,171600.0
2008-04-30 13:45:00,32.93,32.94,32.89,32.9,97800.0,27.4832,27.4916,27.4498,27.4582,97800.0
2008-04-30 13:50:00,32.9,32.91,32.86,32.87,121900.0,27.4582,27.4665,27.4248,27.4331,121900.0
2008-04-30 13:55:00,32.87,32.88,32.85,32.87,77500.0,27.4331,27.4415,27.4164,27.4331,77500.0
2008-04-30 14:00:00,32.87,32.87,32.83,32.83,57700.0,27.4331,27.4331,27.3998,27.3998,57700.0
2008-04-30 14:05:00,32.83,32.96,32.83,32.96,114100.0,27.3998,27.5082,27.3998,27.5082,114100.0
2008-04-30 14:10:00,32.97,32.98,32.92,32.95,143900.0,27.5166,27.5249,27.4749,27.4999,143900.0
2008-04-30 14:15:00,32.95,33.03,32.82,33.02,458600.0,27.4999,27.5667,27.3914,27.5583,458600.0
2008-04-30 14:20:00,33.02,33.02,32.8,32.83,251300.0,27.5583,27.5583,27.3747,27.3998,251300.0
2008-04-30 14:25:00,32.83,32.91,32.82,32.9,209500.0,27.3998,27.4665,27.3914,27.4582,209500.0
2008-04-30 14:30:00,32.9,32.94,32.84,32.86,185600.0,27.4582,27.4916,27.4081,27.4248,185600.0
2008-04-30 14:35:00,32.86,32.87,32.76,32.83,156600.0,27.4248,27.4331,27.3413,27.3998,156600.0
2008-04-30 14:40:00,32.83,32.87,32.79,32.84,213500.0,27.3998,27.4331,27.3664,27.4081,213500.0
2008-04-30 14:45:00,32.83,32.85,32.73,32.73,187000.0,27.3998,27.4164,27.3163,27.3163,187000.0
2008-04-30 14:50:00,32.73,32.77,32.63,32.64,206700.0,27.3163,27.3497,27.2328,27.2412,206700.0
2008-04-30 14:55:00,32.65,32.66,32.56,32.56,237800.0,27.2495,27.2579,27.1744,27.1744,237800.0
2008-04-30 15:00:00,32.57,32.64,32.55,32.57,187000.0,27.1828,27.2412,27.1661,27.1828,187000.0
2008-04-30 15:05:00,32.57,32.6,32.54,32.59,131200.0,27.1828,27.2078,27.1577,27.1994,131200.0
2008-04-30 15:10:00,32.58,32.6,32.48,32.5,364500.0,27.1911,27.2078,27.1076,27.1243,364500.0
2008-04-30 15:15:00,32.49,32.55,32.48,32.55,210300.0,27.116,27.1661,27.1076,27.1661,210300.0
2008-04-30 15:20:00,32.55,32.62,32.54,32.57,207000.0,27.1661,27.2245,27.1577,27.1828,207000.0
2008-04-30 15:25:00,32.58,32.59,32.48,32.48,153600.0,27.1911,27.1994,27.1076,27.1076,153600.0
2008-04-30 15:30:00,32.48,32.54,32.48,32.52,273800.0,27.1076,27.1577,27.1076,27.141,273800.0
2008-04-30 15:35:00,32.52,32.54,32.5,32.51,188100.0,27.141,27.1577,27.1243,27.1327,188100.0
2008-04-30 15:40:00,32.51,32.51,32.4,32.5,420500.0,27.1327,27.1327,27.0409,27.1243,420500.0
2008-04-30 15:45:00,32.5,32.53,32.47,32.48,297300.0,27.1243,27.1494,27.0993,27.1076,297300.0
2008-04-30 15:50:00,32.48,32.49,32.41,32.42,318000.0,27.1076,27.116,27.0492,27.0576,318000.0
2008-04-30 15:55:00,32.42,32.44,32.33,32.39,557900.0,27.0576,27.0743,26.9825,27.0325,557900.0
2008-05-01 09:30:00,32.45,32.7,32.42,32.59,129000.0,27.0826,27.2913,27.0576,27.1994,129000.0
2008-05-01 09:35:00,32.58,32.6,32.52,32.54,68100.0,27.1911,27.2078,27.141,27.1577,68100.0
2008-05-01 09:40:00,32.54,32.65,32.5,32.65,67600.0,27.1577,27.2495,27.1243,27.2495,67600.0
2008-05-01 09:45:00,32.65,32.71,32.65,32.69,114400.0,27.2495,27.2996,27.2495,27.2829,114400.0
2008-05-01 09:50:00,32.7,32.79,32.67,32.78,93700.0,27.2913,27.3664,27.2662,27.358,93700.0
2008-05-01 09:55:00,32.78,32.87,32.72,32.77,142900.0,27.358,27.4331,27.3079,27.3497,142900.0
2008-05-01 10:00:00,32.78,32.88,32.73,32.83,116600.0,27.358,27.4415,27.3163,27.3998,116600.0
2008-05-01 10:05:00,32.82,32.85,32.79,32.8,64000.0,27.3914,27.4164,27.3664,27.3747,64000.0
2008-05-01 10:10:00,32.8,32.83,32.76,32.8,116000.0,27.3747,27.3998,27.3413,27.3747,116000.0
2008-05-01 10:15:00,32.81,32.84,32.78,32.79,78100.0,27.3831,27.4081,27.358,27.3664,78100.0
2008-05-01 10:20:00,32.78,32.87,32.76,32.85,111500.0,27.358,27.4331,27.3413,27.4164,111500.0
2008-05-01 10:25:00,32.85,32.89,32.8,32.88,69100.0,27.4164,27.4498,27.3747,27.4415,69100.0
2008-05-01 10:30:00,32.88,32.93,32.85,32.91,86600.0,27.4415,27.4832,27.4164,27.4665,86600.0
2008-05-01 10:35:00,32.91,32.94,32.91,32.93,55400.0,27.4665,27.4916,27.4665,27.4832,55400.0
2008-05-01 10:40:00,32.93,32.98,32.93,32.98,95600.0,27.4832,27.5249,27.4832,27.5249,95600.0
2008-05-01 10:45:00,32.98,33.05,32.96,33.02,163100.0,27.5249,27.5834,27.5082,27.5583,163100.0
2008-05-01 10:50:00,33.02,33.1,33.01,33.1,135000.0,27.5583,27.6251,27.55,27.6251,135000.0
2008-05-01 10:55:00,33.1,33.16,33.08,33.14,193100.0,27.6251,27.6752,27.6084,27.6585,193100.0
2008-05-01 11:00:00,33.14,33.18,33.11,33.17,128100.0,27.6585,27.6919,27.6334,27.6835,128100.0
2008-05-01 11:05:00,33.16,33.17,33.1,33.14,139900.0,27.6752,27.6835,27.6251,27.6585,139900.0
2008-05-01 11:10:00,33.14,33.15,33.11,33.12,66600.0,27.6585,27.6668,27.6334,27.6418,66600.0
2008-05-01 11:15:00,33.11,33.13,33.11,33.11,44800.0,27.6334,27.6501,27.6334,27.6334,44800.0
2008-05-01 11:20:00,33.11,33.12,33.03,33.03,80900.0,27.6334,27.6418,27.5667,27.5667,80900.0
2008-05-01 11:25:00,33.02,33.05,32.94,32.97,121000.0,27.5583,27.5834,27.4916,27.5166,121000.0
2008-05-01 11:30:00,32.98,33.03,32.95,33.02,69100.0,27.5249,27.5667,27.4999,27.5583,69100.0
2008-05-01 11:35:00,33.01,33.04,32.99,33.0,55300.0,27.55,27.575,27.5333,27.5416,55300.0
2008-05-01 11:40:00,33.0,33.04,32.99,33.01,68600.0,27.5416,27.575,27.5333,27.55,68600.0
2008-05-01 11:45:00,33.01,33.04,33.0,33.03,66000.0,27.55,27.575,27.5416,27.5667,66000.0
2008-05-01 11:50:00,33.03,33.07,33.02,33.04,86400.0,27.5667,27.6001,27.5583,27.575,86400.0
2008-05-01 11:55:00,33.05,33.07,33.05,33.05,38200.0,27.5834,27.6001,27.5834,27.5834,38200.0
2008-05-01 12:00:00,33.06,33.09,33.05,33.08,40500.0,27.5917,27.6167,27.5834,27.6084,40500.0
2008-05-01 12:05:00,33.07,33.13,33.07,33.13,84800.0,27.6001,27.6501,27.6001,27.6501,84800.0
2008-05-01 12:10:00,33.13,33.18,33.12,33.15,99300.0,27.6501,27.6919,27.6418,27.6668,99300.0
2008-05-01 12:15:00,33.14,33.16,33.14,33.15,51000.0,27.6585,27.6752,27.6585,27.6668,51000.0
2008-05-01 12:20:00,33.16,33.17,33.12,33.16,120600.0,27.6752,27.6835,27.6418,27.6752,120600.0
2008-05-01 12:25:00,33.15,33.23,33.15,33.22,131100.0,27.6668,27.7336,27.6668,27.7252,131100.0
2008-05-01 12:30:00,33.21,33.23,33.19,33.21,62900.0,27.7169,27.7336,27.7002,27.7169,62900.0
2008-05-01 12:35:00,33.2,33.25,33.2,33.23,97500.0,27.7086,27.7503,27.7086,27.7336,97500.0
2008-05-01 12:40:00,33.24,33.24,33.21,33.22,71800.0,27.7419,27.7419,27.7169,27.7252,71800.0
2008-05-01 12:45:00,33.22,33.24,33.21,33.22,36000.0,27.7252,27.7419,27.7169,27.7252,36000.0
2008-05-01 12:50:00,33.23,33.25,33.23,33.24,104900.0,27.7336,27.7503,27.7336,27.7419,104900.0
2008-05-01 12:55:00,33.25,33.37,33.24,33.32,406000.0,27.7503,27.8504,27.7419,27.8087,406000.0
2008-05-01 13:00:00,33.32,33.35,33.32,33.32,115300.0,27.8087,27.8337,27.8087,27.8087,115300.0
2008-05-01 13:05:00,33.32,33.38,33.32,33.38,180800.0,27.8087,27.8588,27.8087,27.8588,180800.0
2008-05-01 13:10:00,33.38,33.41,33.33,33.35,220600.0,27.8588,27.8838,27.817,27.8337,220600.0
2008-05-01 13:15:00,33.35,33.42,33.34,33.39,258000.0,27.8337,27.8922,27.8254,27.8671,258000.0
2008-05-01 13:20:00,33.4,33.4,33.36,33.39,105100.0,27.8755,27.8755,27.8421,27.8671,105100.0
2008-05-01 13:25:00,33.38,33.42,33.37,33.4,90300.0,27.8588,27.8922,27.8504,27.8755,90300.0
2008-05-01 13:30:00,33.39,33.4,33.37,33.38,90100.0,27.8671,27.8755,27.8504,27.8588,90100.0
2008-05-01 13:35:00,33.39,33.39,33.35,33.35,56600.0,27.8671,27.8671,27.8337,27.8337,56600.0
2008-05-01 13:40:00,33.35,33.38,33.33,33.37,103700.0,27.8337,27.8588,27.817,27.8504,103700.0
2008-05-01 13:45:00,33.37,33.41,33.36,33.37,122200.0,27.8504,27.8838,27.8421,27.8504,122200.0
2008-05-01 13:50:00,33.38,33.38,33.33,33.36,115600.0,27.8588,27.8588,27.817,27.8421,115600.0
2008-05-01 13:55:00,33.36,33.39,33.34,33.34,130700.0,27.8421,27.8671,27.8254,27.8254,130700.0
2008-05-01 14:00:00,33.34,33.36,33.31,33.33,155000.0,27.8254,27.8421,27.8004,27.817,155000.0
2008-05-01 14:05:00,33.33,33.33,33.22,33.23,284400.0,27.817,27.817,27.7252,27.7336,284400.0
2008-05-01 14:10:00,33.23,33.24,33.12,33.15,444500.0,27.7336,27.7419,27.6418,27.6668,444500.0
2008-05-01 14:15:00,33.14,33.17,33.12,33.17,246900.0,27.6585,27.6835,27.6418,27.6835,246900.0
2008-05-01 14:20:00,33.17,33.18,33.12,33.16,368100.0,27.6835,27.6919,27.6418,27.6752,368100.0
2008-05-01 14:25:00,33.16,33.19,33.15,33.19,252500.0,27.6752,27.7002,27.6668,27.7002,252500.0
2008-05-01 14:30:00,33.19,33.2,33.15,33.18,144800.0,27.7002,27.7086,27.6668,27.6919,144800.0
2008-05-01 14:35:00,33.18,33.2,33.13,33.13,320900.0,27.6919,27.7086,27.6501,27.6501,320900.0
2008-05-01 14:40:00,33.14,33.18,33.08,33.18,877200.0,27.6585,27.6919,27.6084,27.6919,877200.0
2008-05-01 14:45:00,33.18,33.18,33.1,33.14,197700.0,27.6919,27.6919,27.6251,27.6585,197700.0
2008-05-01 14:50:00,33.15,33.25,33.1,33.18,181000.0,27.6668,27.7503,27.6251,27.6919,181000.0
2008-05-01 14:55:00,33.18,33.19,33.09,33.12,127800.0,27.6919,27.7002,27.6167,27.6418,127800.0
2008-05-01 15:00:00,33.12,33.14,33.11,33.14,69900.0,27.6418,27.6585,27.6334,27.6585,69900.0
2008-05-01 15:05:00,33.14,33.15,33.1,33.11,92300.0,27.6585,27.6668,27.6251,27.6334,92300.0
2008-05-01 15:10:00,33.11,33.17,33.11,33.17,63500.0,27.6334,27.6835,27.6334,27.6835,63500.0
2008-05-01 15:15:00,33.16,33.3,33.16,33.22,122200.0,27.6752,27.792,27.6752,27.7252,122200.0
2008-05-01 15:20:00,33.22,33.25,33.21,33.23,202200.0,27.7252,27.7503,27.7169,27.7336,202200.0
2008-05-01 15:25:00,33.22,33.23,33.17,33.19,189400.0,27.7252,27.7336,27.6835,27.7002,189400.0
2008-05-01 15:30:00,33.18,33.21,33.13,33.16,244600.0,27.6919,27.7169,27.6501,27.6752,244600.0
2008-05-01 15:35:00,33.15,33.18,33.1,33.11,183800.0,27.6668,27.6919,27.6251,27.6334,183800.0
2008-05-01 15:40:00,33.12,33.19,33.11,33.18,138700.0,27.6418,27.7002,27.6334,27.6919,138700.0
2008-05-01 15:45:00,33.19,33.2,33.18,33.19,184200.0,27.7002,27.7086,27.6919,27.7002,184200.0
2008-05-01 15:50:00,33.2,33.3,33.19,33.3,397400.0,27.7086,27.792,27.7002,27.792,397400.0
2008-05-01 15:55:00,33.29,33.32,33.25,33.29,460500.0,27.7837,27.8087,27.7503,27.7837,460500.0
2008-05-02 09:30:00,33.5,33.72,33.32,33.51,666800.0,27.9589,28.1425,27.8087,27.9673,666800.0
2008-05-02 09:35:00,33.59,33.8,33.52,33.68,405100.0,28.034,28.2093,27.9756,28.1092,405100.0
2008-05-02 09:40:00,33.69,33.69,33.58,33.58,180100.0,28.1175,28.1175,28.0257,28.0257,180100.0
2008-05-02 09:45:00,33.58,33.6,33.42,33.59,104100.0,28.0257,28.0424,27.8922,28.034,104100.0
2008-05-02 09:50:00,33.59,33.6,33.52,33.56,180800.0,28.034,28.0424,27.9756,28.009,180800.0
2008-05-02 09:55:00,33.56,33.58,33.54,33.55,110500.0,28.009,28.0257,27.9923,28.0007,110500.0
2008-05-02 10:00:00,33.55,33.58,33.5,33.5,292000.0,28.0007,28.0257,27.9589,27.9589,292000.0
2008-05-02 10:05:00,33.5,33.56,33.47,33.54,177400.0,27.9589,28.009,27.9339,27.9923,177400.0
2008-05-02 10:10:00,33.53,33.54,33.5,33.52,86700.0,27.984,27.9923,27.9589,27.9756,86700.0
2008-05-02 10:15:00,33.53,33.54,33.44,33.45,139000.0,27.984,27.9923,27.9089,27.9172,139000.0
2008-05-02 10:20:00,33.44,33.47,33.38,33.46,161200.0,27.9089,27.9339,27.8588,27.9255,161200.0
2008-05-02 10:25:00,33.46,33.48,33.37,33.43,99000.0,27.9255,27.9422,27.8504,27.9005,99000.0
2008-05-02 10:30:00,33.43,33.45,33.41,33.41,61500.0,27.9005,27.9172,27.8838,27.8838,61500.0
2008-05-02 10:35:00,33.41,33.43,33.33,33.33,114000.0,27.8838,27.9005,27.817,27.817,114000.0
2008-05-02 10:40:00,33.33,33.39,33.32,33.37,62700.0,27.817,27.8671,27.8087,27.8504,62700.0
2008-05-02 10:45:00,33.38,33.41,33.35,33.36,82800.0,27.8588,27.8838,27.8337,27.8421,82800.0
2008-05-02 10:50:00,33.37,33.38,33.35,33.37,72600.0,27.8504,27.8588,27.8337,27.8504,72600.0
2008-05-02 10:55:00,33.37,33.4,33.34,33.36,299000.0,27.8504,27.8755,27.8254,27.8421,299000.0
2008-05-02 11:00:00,33.36,33.4,33.35,33.36,88100.0,27.8421,27.8755,27.8337,27.8421,88100.0
2008-05-02 11:05:00,33.36,33.43,33.36,33.39,73100.0,27.8421,27.9005,27.8421,27.8671,73100.0
2008-05-02 11:10:00,33.39,33.49,33.39,33.44,165400.0,27.8671,27.9506,27.8671,27.9089,165400.0
2008-05-02 11:15:00,33.44,33.46,33.4,33.42,74500.0,27.9089,27.9255,27.8755,27.8922,74500.0
2008-05-02 11:20:00,33.43,33.45,33.39,33.39,104700.0,27.9005,27.9172,27.8671,27.8671,104700.0
2008-05-02 11:25:00,33.4,33.45,33.38,33.42,86700.0,27.8755,27.9172,27.8588,27.8922,86700.0
2008-05-02 11:30:00,33.42,33.53,33.42,33.51,126500.0,27.8922,27.984,27.8922,27.9673,126500.0
2008-05-02 11:35:00,33.51,33.56,33.5,33.54,177200.0,27.9673,28.009,27.9589,27.9923,177200.0
2008-05-02 11:40:00,33.55,33.58,33.54,33.54,43800.0,28.0007,28.0257,27.9923,27.9923,43800.0
2008-05-02 11:45:00,33.54,33.59,33.54,33.56,48200.0,27.9923,28.034,27.9923,28.009,48200.0
2008-05-02 11:50:00,33.56,33.58,33.54,33.55,122500.0,28.009,28.0257,27.9923,28.0007,122500.0
2008-05-02 11:55:00,33.57,33.57,33.53,33.54,80400.0,28.0174,28.0174,27.984,27.9923,80400.0
2008-05-02 12:00:00,33.54,33.56,33.53,33.54,161400.0,27.9923,28.009,27.984,27.9923,161400.0
2008-05-02 12:05:00,33.54,33.54,33.5,33.51,106100.0,27.9923,27.9923,27.9589,27.9673,106100.0
2008-05-02 12:10:00,33.51,33.55,33.5,33.54,87900.0,27.9673,28.0007,27.9589,27.9923,87900.0
2008-05-02 12:15:00,33.55,33.62,33.54,33.62,127000.0,28.0007,28.0591,27.9923,28.0591,127000.0
2008-05-02 12:20:00,33.62,33.69,33.6,33.67,283700.0,28.0591,28.1175,28.0424,28.1008,283700.0
2008-05-02 12:25:00,33.68,33.68,33.57,33.62,70400.0,28.1092,28.1092,28.0174,28.0591,70400.0
2008-05-02 12:30:00,33.62,33.65,33.57,33.62,66200.0,28.0591,28.0841,28.0174,28.0591,66200.0
2008-05-02 12:35:00,33.62,33.62,33.56,33.59,28300.0,28.0591,28.0591,28.009,28.034,28300.0
2008-05-02 12:40:00,33.6,33.6,33.51,33.51,42700.0,28.0424,28.0424,27.9673,27.9673,42700.0
2008-05-02 12:45:00,33.51,33.57,33.5,33.56,76700.0,27.9673,28.0174,27.9589,28.009,76700.0
2008-05-02 12:50:00,33.56,33.59,33.53,33.58,43900.0,28.009,28.034,27.984,28.0257,43900.0
2008-05-02 12:55:00,33.59,33.62,33.55,33.59,94800.0,28.034,28.0591,28.0007,28.034,94800.0
2008-05-02 13:00:00,33.6,33.61,33.44,33.46,90200.0,28.0424,28.0507,27.9089,27.9255,90200.0
2008-05-02 13:05:00,33.45,33.5,33.4,33.45,118900.0,27.9172,27.9589,27.8755,27.9172,118900.0
2008-05-02 13:10:00,33.46,33.46,33.4,33.4,21200.0,27.9255,27.9255,27.8755,27.8755,21200.0
2008-05-02 13:15:00,33.4,33.47,33.4,33.45,49600.0,27.8755,27.9339,27.8755,27.9172,49600.0
2008-05-02 13:20:00,33.46,33.48,33.44,33.48,29700.0,27.9255,27.9422,27.9089,27.9422,29700.0
2008-05-02 13:25:00,33.48,33.52,33.47,33.49,44700.0,27.9422,27.9756,27.9339,27.9506,44700.0
2008-05-02 13:30:00,33.49,33.5,33.46,33.46,29300.0,27.9506,27.9589,27.9255,27.9255,29300.0
2008-05-02 13:35:00,33.46,33.48,33.46,33.46,36600.0,27.9255,27.9422,27.9255,27.9255,36600.0
2008-05-02 13:40:00,33.46,33.48,33.44,33.48,47600.0,27.9255,27.9422,27.9089,27.9422,47600.0
2008-05-02 13:45:00,33.49,33.55,33.46,33.48,62100.0,27.9506,28.0007,27.9255,27.9422,62100.0
2008-05-02 13:50:00,33.48,33.53,33.48,33.52,30100.0,27.9422,27.984,27.9422,27.9756,30100.0
2008-05-02 13:55:00,33.53,33.53,33.41,33.41,62100.0,27.984,27.984,27.8838,27.8838,62100.0
2008-05-02 14:00:00,33.41,33.5,33.4,33.46,54900.0,27.8838,27.9589,27.8755,27.9255,54900.0
2008-05-02 14:05:00,33.46,33.46,33.38,33.38,168000.0,27.9255,27.9255,27.8588,27.8588,168000.0
2008-05-02 14:10:00,33.38,33.45,33.38,33.44,53000.0,27.8588,27.9172,27.8588,27.9089,53000.0
2008-05-02 14:15:00,33.43,33.45,33.37,33.4,60900.0,27.9005,27.9172,27.8504,27.8755,60900.0
2008-05-02 14:20:00,33.39,33.42,33.36,33.41,63900.0,27.8671,27.8922,27.8421,27.8838,63900.0
2008-05-02 14:25:00,33.41,33.41,33.35,33.35,32000.0,27.8838,27.8838,27.8337,27.8337,32000.0
2008-05-02 14:30:00,33.35,33.39,33.32,33.36,98800.0,27.8337,27.8671,27.8087,27.8421,98800.0
2008-05-02 14:35:00,33.36,33.39,33.34,33.36,83600.0,27.8421,27.8671,27.8254,27.8421,83600.0
2008-05-02 14:40:00,33.36,33.38,33.33,33.35,64500.0,27.8421,27.8588,27.817,27.8337,64500.0
2008-05-02 14:45:00,33.35,33.37,33.32,33.35,71900.0,27.8337,27.8504,27.8087,27.8337,71900.0
2008-05-02 14:50:00,33.34,33.37,33.32,33.35,75800.0,27.8254,27.8504,27.8087,27.8337,75800.0
2008-05-02 14:55:00,33.35,33.35,33.3,33.3,72300.0,27.8337,27.8337,27.792,27.792,72300.0
2008-05-02 15:00:00,33.3,33.38,33.3,33.37,99500.0,27.792,27.8588,27.792,27.8504,99500.0
2008-05-02 15:05:00,33.37,33.39,33.35,33.39,68700.0,27.8504,27.8671,27.8337,27.8671,68700.0
2008-05-02 15:10:00,33.39,33.47,33.38,33.45,100000.0,27.8671,27.9339,27.8588,27.9172,100000.0
2008-05-02 15:15:00,33.45,33.45,33.41,33.42,41000.0,27.9172,27.9172,27.8838,27.8922,41000.0
2008-05-02 15:20:00,33.42,33.43,33.38,33.38,40800.0,27.8922,27.9005,27.8588,27.8588,40800.0
2008-05-02 15:25:00,33.39,33.43,33.38,33.4,53900.0,27.8671,27.9005,27.8588,27.8755,53900.0
2008-05-02 15:30:00,33.4,33.43,33.38,33.41,79600.0,27.8755,27.9005,27.8588,27.8838,79600.0
2008-05-02 15:35:00,33.41,33.47,33.41,33.47,105600.0,27.8838,27.9339,27.8838,27.9339,105600.0
2008-05-02 15:40:00,33.48,33.48,33.42,33.42,70500.0,27.9422,27.9422,27.8922,27.8922,70500.0
2008-05-02 15:45:00,33.42,33.44,33.39,33.41,118900.0,27.8922,27.9089,27.8671,27.8838,118900.0
2008-05-02 15:50:00,33.42,33.43,33.41,33.43,98200.0,27.8922,27.9005,27.8838,27.9005,98200.0
2008-05-02 15:55:00,33.43,33.52,33.42,33.47,218100.0,27.9005,27.9756,27.8922,27.9339,218100.0
2008-05-05 09:30:00,33.72,33.72,33.27,33.48,212500.0,28.1425,28.1425,27.767,27.9422,212500.0
2008-05-05 09:35:00,33.48,33.51,33.26,33.28,168200.0,27.9422,27.9673,27.7586,27.7753,168200.0
2008-05-05 09:40:00,33.29,33.33,33.12,33.18,312700.0,27.7837,27.817,27.6418,27.6919,312700.0
2008-05-05 09:45:00,33.17,33.27,33.16,33.23,166000.0,27.6835,27.767,27.6752,27.7336,166000.0
2008-05-05 09:50:00,33.24,33.3,33.22,33.25,166200.0,27.7419,27.792,27.7252,27.7503,166200.0
2008-05-05 09:55:00,33.26,33.35,33.25,33.35,128100.0,27.7586,27.8337,27.7503,27.8337,128100.0
2008-05-05 10:00:00,33.35,33.42,33.3,33.41,181900.0,27.8337,27.8922,27.792,27.8838,181900.0
2008-05-05 10:05:00,33.41,33.48,33.41,33.46,81800.0,27.8838,27.9422,27.8838,27.9255,81800.0
2008-05-05 10:10:00,33.45,33.46,33.42,33.42,73400.0,27.9172,27.9255,27.8922,27.8922,73400.0
2008-05-05 10:15:00,33.42,33.43,33.28,33.28,112900.0,27.8922,27.9005,27.7753,27.7753,112900.0
2008-05-05 10:20:00,33.29,33.37,33.29,33.37,116900.0,27.7837,27.8504,27.7837,27.8504,116900.0
2008-05-05 10:25:00,33.37,33.38,33.32,33.33,90300.0,27.8504,27.8588,27.8087,27.817,90300.0
2008-05-05 10:30:00,33.33,33.37,33.31,33.32,142900.0,27.817,27.8504,27.8004,27.8087,142900.0
2008-05-05 10:35:00,33.32,33.38,33.3,33.35,79500.0,27.8087,27.8588,27.792,27.8337,79500.0
2008-05-05 10:40:00,33.36,33.36,33.32,33.35,69600.0,27.8421,27.8421,27.8087,27.8337,69600.0
2008-05-05 10:45:00,33.35,33.37,33.35,33.37,60700.0,27.8337,27.8504,27.8337,27.8504,60700.0
2008-05-05 10:50:00,33.36,33.36,33.23,33.24,90500.0,27.8421,27.8421,27.7336,27.7419,90500.0
2008-05-05 10:55:00,33.23,33.24,33.19,33.22,95300.0,27.7336,27.7419,27.7002,27.7252,95300.0
2008-05-05 11:00:00,33.21,33.24,33.19,33.24,76700.0,27.7169,27.7419,27.7002,27.7419,76700.0
2008-05-05 11:05:00,33.23,33.23,33.19,33.19,57700.0,27.7336,27.7336,27.7002,27.7002,57700.0
2008-05-05 11:10:00,33.2,33.26,33.18,33.2,97400.0,27.7086,27.7586,27.6919,27.7086,97400.0
2008-05-05 11:15:00,33.2,33.22,33.16,33.19,58100.0,27.7086,27.7252,27.6752,27.7002,58100.0
2008-05-05 11:20:00,33.19,33.21,33.18,33.2,30000.0,27.7002,27.7169,27.6919,27.7086,30000.0
2008-05-05 11:25:00,33.21,33.25,33.2,33.24,30800.0,27.7169,27.7503,27.7086,27.7419,30800.0
2008-05-05 11:30:00,33.24,33.28,33.23,33.27,99100.0,27.7419,27.7753,27.7336,27.767,99100.0
2008-05-05 11:35:00,33.27,33.28,33.2,33.23,59800.0,27.767,27.7753,27.7086,27.7336,59800.0
2008-05-05 11:40:00,33.23,33.28,33.23,33.28,27300.0,27.7336,27.7753,27.7336,27.7753,27300.0
2008-05-05 11:45:00,33.28,33.29,33.27,33.28,33600.0,27.7753,27.7837,27.767,27.7753,33600.0
2008-05-05 11:50:00,33.28,33.29,33.25,33.27,72600.0,27.7753,27.7837,27.7503,27.767,72600.0
2008-05-05 11:55:00,33.26,33.27,33.22,33.23,41600.0,27.7586,27.767,27.7252,27.7336,41600.0
2008-05-05 12:00:00,33.22,33.23,33.22,33.22,28700.0,27.7252,27.7336,27.7252,27.7252,28700.0
2008-05-05 12:05:00,33.22,33.26,33.22,33.24,51900.0,27.7252,27.7586,27.7252,27.7419,51900.0
2008-05-05 12:10:00,33.24,33.25,33.2,33.25,71900.0,27.7419,27.7503,27.7086,27.7503,71900.0
2008-05-05 12:15:00,33.24,33.25,33.2,33.24,40100.0,27.7419,27.7503,27.7086,27.7419,40100.0
2008-05-05 12:20:00,33.23,33.23,33.2,33.23,35600.0,27.7336,27.7336,27.7086,27.7336,35600.0
2008-05-05 12:25:00,33.22,33.26,33.2,33.26,39100.0,27.7252,27.7586,27.7086,27.7586,39100.0
2008-05-05 12:30:00,33.26,33.28,33.25,33.27,54100.0,27.7586,27.7753,27.7503,27.767,54100.0
2008-05-05 12:35:00,33.28,33.31,33.26,33.3,80000.0,27.7753,27.8004,27.7586,27.792,80000.0
2008-05-05 12:40:00,33.31,33.31,33.28,33.28,44500.0,27.8004,27.8004,27.7753,27.7753,44500.0
2008-05-05 12:45:00,33.29,33.35,33.28,33.35,66900.0,27.7837,27.8337,27.7753,27.8337,66900.0
2008-05-05 12:50:00,33.36,33.37,33.35,33.37,59100.0,27.8421,27.8504,27.8337,27.8504,59100.0
2008-05-05 12:55:00,33.37,33.38,33.36,33.38,24600.0,27.8504,27.8588,27.8421,27.8588,24600.0
2008-05-05 13:00:00,33.38,33.39,33.31,33.31,66800.0,27.8588,27.8671,27.8004,27.8004,66800.0
2008-05-05 13:05:00,33.31,33.37,33.31,33.36,75300.0,27.8004,27.8504,27.8004,27.8421,75300.0
2008-05-05 13:10:00,33.37,33.4,33.34,33.36,83800.0,27.8504,27.8755,27.8254,27.8421,83800.0
2008-05-05 13:15:00,33.36,33.37,33.33,33.34,49700.0,27.8421,27.8504,27.817,27.8254,49700.0
2008-05-05 13:20:00,33.33,33.38,33.33,33.36,64900.0,27.817,27.8588,27.817,27.8421,64900.0
2008-05-05 13:25:00,33.36,33.36,33.34,33.35,32300.0,27.8421,27.8421,27.8254,27.8337,32300.0
2008-05-05 13:30:00,33.35,33.4,33.34,33.39,66800.0,27.8337,27.8755,27.8254,27.8671,66800.0
2008-05-05 13:35:00,33.38,33.38,33.35,33.36,53900.0,27.8588,27.8588,27.8337,27.8421,53900.0
2008-05-05 13:40:00,33.35,33.37,33.34,33.34,39800.0,27.8337,27.8504,27.8254,27.8254,39800.0
2008-05-05 13:45:00,33.34,33.35,33.29,33.3,104600.0,27.8254,27.8337,27.7837,27.792,104600.0
2008-05-05 13:50:00,33.29,33.3,33.25,33.27,48100.0,27.7837,27.792,27.7503,27.767,48100.0
2008-05-05 13:55:00,33.27,33.28,33.25,33.25,59200.0,27.767,27.7753,27.7503,27.7503,59200.0
2008-05-05 14:00:00,33.26,33.27,33.23,33.23,99800.0,27.7586,27.767,27.7336,27.7336,99800.0
2008-05-05 14:05:00,33.24,33.27,33.23,33.26,165100.0,27.7419,27.767,27.7336,27.7586,165100.0
2008-05-05 14:10:00,33.26,33.27,33.23,33.23,63100.0,27.7586,27.767,27.7336,27.7336,63100.0
2008-05-05 14:15:00,33.23,33.23,33.17,33.21,115400.0,27.7336,27.7336,27.6835,27.7169,115400.0
2008-05-05 14:20:00,33.22,33.25,33.21,33.24,56800.0,27.7252,27.7503,27.7169,27.7419,56800.0
2008-05-05 14:25:00,33.24,33.27,33.23,33.26,58900.0,27.7419,27.767,27.7336,27.7586,58900.0
2008-05-05 14:30:00,33.25,33.26,33.24,33.26,69700.0,27.7503,27.7586,27.7419,27.7586,69700.0
2008-05-05 14:35:00,33.26,33.26,33.23,33.24,59000.0,27.7586,27.7586,27.7336,27.7419,59000.0
2008-05-05 14:40:00,33.23,33.26,33.22,33.24,119700.0,27.7336,27.7586,27.7252,27.7419,119700.0
2008-05-05 14:45:00,33.24,33.27,33.21,33.26,96800.0,27.7419,27.767,27.7169,27.7586,96800.0
2008-05-05 14:50:00,33.25,33.27,33.24,33.27,91500.0,27.7503,27.767,27.7419,27.767,91500.0
2008-05-05 14:55:00,33.26,33.27,33.22,33.24,62300.0,27.7586,27.767,27.7252,27.7419,62300.0
2008-05-05 15:00:00,33.24,33.25,33.22,33.22,82500.0,27.7419,27.7503,27.7252,27.7252,82500.0
2008-05-05 15:05:00,33.23,33.23,33.19,33.19,90900.0,27.7336,27.7336,27.7002,27.7002,90900.0
2008-05-05 15:10:00,33.2,33.21,33.18,33.2,86500.0,27.7086,27.7169,27.6919,27.7086,86500.0
2008-05-05 15:15:00,33.2,33.21,33.15,33.17,130100.0,27.7086,27.7169,27.6668,27.6835,130100.0
2008-05-05 15:20:00,33.16,33.31,33.16,33.31,151800.0,27.6752,27.8004,27.6752,27.8004,151800.0
2008-05-05 15:25:00,33.31,33.31,33.25,33.25,112800.0,27.8004,27.8004,27.7503,27.7503,112800.0
2008-05-05 15:30:00,33.25,33.26,33.2,33.22,142400.0,27.7503,27.7586,27.7086,27.7252,142400.0
2008-05-05 15:35:00,33.22,33.25,33.21,33.24,90900.0,27.7252,27.7503,27.7169,27.7419,90900.0
2008-05-05 15:40:00,33.25,33.25,33.23,33.24,83100.0,27.7503,27.7503,27.7336,27.7419,83100.0
2008-05-05 15:45:00,33.24,33.31,33.24,33.31,172900.0,27.7419,27.8004,27.7419,27.8004,172900.0
2008-05-05 15:50:00,33.3,33.35,33.3,33.33,250600.0,27.792,27.8337,27.792,27.817,250600.0
2008-05-05 15:55:00,33.34,33.35,33.3,33.32,297500.0,27.8254,27.8337,27.792,27.8087,297500.0
2008-05-06 09:30:00,33.44,33.44,33.13,33.17,248600.0,27.9089,27.9089,27.6501,27.6835,248600.0
2008-05-06 09:35:00,33.17,33.19,32.98,32.98,204600.0,27.6835,27.7002,27.5249,27.5249,204600.0
2008-05-06 09:40:00,32.98,33.02,32.83,32.99,280500.0,27.5249,27.5583,27.3998,27.5333,280500.0
2008-05-06 09:45:00,32.98,32.99,32.86,32.89,263800.0,27.5249,27.5333,27.4248,27.4498,263800.0
2008-05-06 09:50:00,32.88,32.91,32.79,32.83,232800.0,27.4415,27.4665,27.3664,27.3998,232800.0
2008-05-06 09:55:00,32.83,32.96,32.83,32.9,164700.0,27.3998,27.5082,27.3998,27.4582,164700.0
2008-05-06 10:00:00,32.9,33.04,32.87,33.04,131300.0,27.4582,27.575,27.4331,27.575,131300.0
2008-05-06 10:05:00,33.03,33.08,33.0,33.03,222600.0,27.5667,27.6084,27.5416,27.5667,222600.0
2008-05-06 10:10:00,33.03,33.06,33.0,33.04,117500.0,27.5667,27.5917,27.5416,27.575,117500.0
2008-05-06 10:15:00,33.05,33.08,33.02,33.08,181500.0,27.5834,27.6084,27.5583,27.6084,181500.0
2008-05-06 10:20:00,33.08,33.26,33.08,33.21,247600.0,27.6084,27.7586,27.6084,27.7169,247600.0
2008-05-06 10:25:00,33.21,33.25,33.15,33.17,122500.0,27.7169,27.7503,27.6668,27.6835,122500.0
2008-05-06 10:30:00,33.18,33.2,33.14,33.15,106400.0,27.6919,27.7086,27.6585,27.6668,106400.0
2008-05-06 10:35:00,33.14,33.17,33.12,33.13,96800.0,27.6585,27.6835,27.6418,27.6501,96800.0
2008-05-06 10:40:00,33.13,33.17,33.11,33.16,55800.0,27.6501,27.6835,27.6334,27.6752,55800.0
2008-05-06 10:45:00,33.15,33.18,33.15,33.18,56800.0,27.6668,27.6919,27.6668,27.6919,56800.0
2008-05-06 10:50:00,33.18,33.21,33.16,33.2,110600.0,27.6919,27.7169,27.6752,27.7086,110600.0
2008-05-06 10:55:00,33.2,33.27,33.18,33.27,118400.0,27.7086,27.767,27.6919,27.767,118400.0
2008-05-06 11:00:00,33.27,33.29,33.25,33.25,115800.0,27.767,27.7837,27.7503,27.7503,115800.0
2008-05-06 11:05:00,33.25,33.26,33.22,33.22,101400.0,27.7503,27.7586,27.7252,27.7252,101400.0
2008-05-06 11:10:00,33.23,33.28,33.22,33.26,122400.0,27.7336,27.7753,27.7252,27.7586,122400.0
2008-05-06 11:15:00,33.26,33.26,33.17,33.19,162700.0,27.7586,27.7586,27.6835,27.7002,162700.0
2008-05-06 11:20:00,33.18,33.19,33.12,33.12,83400.0,27.6919,27.7002,27.6418,27.6418,83400.0
2008-05-06 11:25:00,33.13,33.13,33.08,33.08,125100.0,27.6501,27.6501,27.6084,27.6084,125100.0
2008-05-06 11:30:00,33.08,33.11,33.06,33.07,111300.0,27.6084,27.6334,27.5917,27.6001,111300.0
2008-05-06 11:35:00,33.07,33.17,33.06,33.17,151500.0,27.6001,27.6835,27.5917,27.6835,151500.0
2008-05-06 11:40:00,33.16,33.17,33.11,33.15,64200.0,27.6752,27.6835,27.6334,27.6668,64200.0
2008-05-06 11:45:00,33.15,33.16,33.14,33.15,50500.0,27.6668,27.6752,27.6585,27.6668,50500.0
2008-05-06 11:50:00,33.15,33.17,33.14,33.17,60200.0,27.6668,27.6835,27.6585,27.6835,60200.0
2008-05-06 11:55:00,33.16,33.25,33.16,33.24,114800.0,27.6752,27.7503,27.6752,27.7419,114800.0
2008-05-06 12:00:00,33.23,33.3,33.23,33.25,209900.0,27.7336,27.792,27.7336,27.7503,209900.0
2008-05-06 12:05:00,33.26,33.33,33.24,33.32,105400.0,27.7586,27.817,27.7419,27.8087,105400.0
2008-05-06 12:10:00,33.32,33.34,33.27,33.27,105700.0,27.8087,27.8254,27.767,27.767,105700.0
2008-05-06 12:15:00,33.27,33.28,33.25,33.26,71700.0,27.767,27.7753,27.7503,27.7586,71700.0
2008-05-06 12:20:00,33.26,33.32,33.25,33.29,85500.0,27.7586,27.8087,27.7503,27.7837,85500.0
2008-05-06 12:25:00,33.28,33.34,33.27,33.31,160200.0,27.7753,27.8254,27.767,27.8004,160200.0
2008-05-06 12:30:00,33.3,33.31,33.26,33.26,55100.0,27.792,27.8004,27.7586,27.7586,55100.0
2008-05-06 12:35:00,33.26,33.26,33.19,33.25,164800.0,27.7586,27.7586,27.7002,27.7503,164800.0
2008-05-06 12:40:00,33.25,33.44,33.24,33.43,128100.0,27.7503,27.9089,27.7419,27.9005,128100.0
2008-05-06 12:45:00,33.43,33.44,33.38,33.39,140000.0,27.9005,27.9089,27.8588,27.8671,140000.0
2008-05-06 12:50:00,33.39,33.48,33.39,33.41,124900.0,27.8671,27.9422,27.8671,27.8838,124900.0
2008-05-06 12:55:00,33.41,33.5,33.41,33.47,140100.0,27.8838,27.9589,27.8838,27.9339,140100.0
2008-05-06 13:00:00,33.47,33.55,33.47,33.52,273300.0,27.9339,28.0007,27.9339,27.9756,273300.0
2008-05-06 13:05:00,33.5,33.51,33.45,33.47,135300.0,27.9589,27.9673,27.9172,27.9339,135300.0
2008-05-06 13:10:00,33.48,33.5,33.43,33.48,84600.0,27.9422,27.9589,27.9005,27.9422,84600.0
2008-05-06 13:15:00,33.49,33.65,33.49,33.6,322100.0,27.9506,28.0841,27.9506,28.0424,322100.0
2008-05-06 13:20:00,33.6,33.64,33.51,33.51,142500.0,28.0424,28.0758,27.9673,27.9673,142500.0
2008-05-06 13:25:00,33.52,33.54,33.49,33.5,100300.0,27.9756,27.9923,27.9506,27.9589,100300.0
2008-05-06 13:30:00,33.51,33.52,33.45,33.48,96500.0,27.9673,27.9756,27.9172,27.9422,96500.0
2008-05-06 13:35:00,33.48,33.52,33.47,33.52,79600.0,27.9422,27.9756,27.9339,27.9756,79600.0
2008-05-06 13:40:00,33.52,33.52,33.48,33.49,79200.0,27.9756,27.9756,27.9422,27.9506,79200.0
2008-05-06 13:45:00,33.49,33.51,33.46,33.48,97200.0,27.9506,27.9673,27.9255,27.9422,97200.0
2008-05-06 13:50:00,33.48,33.55,33.47,33.55,98000.0,27.9422,28.0007,27.9339,28.0007,98000.0
2008-05-06 13:55:00,33.54,33.55,33.47,33.48,104400.0,27.9923,28.0007,27.9339,27.9422,104400.0
2008-05-06 14:00:00,33.48,33.51,33.47,33.5,151300.0,27.9422,27.9673,27.9339,27.9589,151300.0
2008-05-06 14:05:00,33.51,33.56,33.49,33.55,166900.0,27.9673,28.009,27.9506,28.0007,166900.0
2008-05-06 14:10:00,33.56,33.56,33.5,33.51,86100.0,28.009,28.009,27.9589,27.9673,86100.0
2008-05-06 14:15:00,33.51,33.53,33.49,33.49,112700.0,27.9673,27.984,27.9506,27.9506,112700.0
2008-05-06 14:20:00,33.49,33.5,33.42,33.43,206800.0,27.9506,27.9589,27.8922,27.9005,206800.0
2008-05-06 14:25:00,33.43,33.44,33.37,33.41,144400.0,27.9005,27.9089,27.8504,27.8838,144400.0
2008-05-06 14:30:00,33.41,33.43,33.4,33.43,63400.0,27.8838,27.9005,27.8755,27.9005,63400.0
2008-05-06 14:35:00,33.42,33.45,33.4,33.4,133900.0,27.8922,27.9172,27.8755,27.8755,133900.0
2008-05-06 14:40:00,33.4,33.43,33.38,33.41,112700.0,27.8755,27.9005,27.8588,27.8838,112700.0
2008-05-06 14:45:00,33.42,33.46,33.4,33.46,149600.0,27.8922,27.9255,27.8755,27.9255,149600.0
2008-05-06 14:50:00,33.45,33.53,33.43,33.52,100400.0,27.9172,27.984,27.9005,27.9756,100400.0
2008-05-06 14:55:00,33.52,33.57,33.46,33.52,215300.0,27.9756,28.0174,27.9255,27.9756,215300.0
2008-05-06 15:00:00,33.52,33.55,33.5,33.52,220500.0,27.9756,28.0007,27.9589,27.9756,220500.0
2008-05-06 15:05:00,33.51,33.63,33.5,33.6,329800.0,27.9673,28.0674,27.9589,28.0424,329800.0
2008-05-06 15:10:00,33.61,33.66,33.59,33.63,211500.0,28.0507,28.0925,28.034,28.0674,211500.0
2008-05-06 15:15:00,33.62,33.66,33.28,33.61,220300.0,28.0591,28.0925,27.7753,28.0507,220300.0
2008-05-06 15:20:00,33.6,33.64,33.56,33.59,162600.0,28.0424,28.0758,28.009,28.034,162600.0
2008-05-06 15:25:00,33.6,33.62,33.58,33.61,175300.0,28.0424,28.0591,28.0257,28.0507,175300.0
2008-05-06 15:30:00,33.6,33.69,33.6,33.69,347200.0,28.0424,28.1175,28.0424,28.1175,347200.0
2008-05-06 15:35:00,33.68,33.75,33.67,33.74,443400.0,28.1092,28.1676,28.1008,28.1592,443400.0
2008-05-06 15:40:00,33.75,33.75,33.69,33.71,460200.0,28.1676,28.1676,28.1175,28.1342,460200.0
2008-05-06 15:45:00,33.7,33.75,33.7,33.71,461500.0,28.1258,28.1676,28.1258,28.1342,461500.0
2008-05-06 15:50:00,33.71,33.77,33.7,33.73,428300.0,28.1342,28.1843,28.1258,28.1509,428300.0
2008-05-06 15:55:00,33.73,33.78,33.69,33.7,657000.0,28.1509,28.1926,28.1175,28.1258,657000.0
2008-05-07 09:30:00,34.19,34.42,34.05,34.27,1738100.0,28.5348,28.7268,28.418,28.6016,1738100.0
2008-05-07 09:35:00,34.27,34.27,34.06,34.2,917700.0,28.6016,28.6016,28.4263,28.5431,917700.0
2008-05-07 09:40:00,34.2,34.4,34.19,34.4,770300.0,28.5431,28.7101,28.5348,28.7101,770300.0
2008-05-07 09:45:00,34.39,34.63,34.38,34.63,873300.0,28.7017,28.902,28.6934,28.902,873300.0
2008-05-07 09:50:00,34.62,34.79,34.59,34.72,1128200.0,28.8937,29.0356,28.8686,28.9771,1128200.0
2008-05-07 09:55:00,34.72,34.8,34.69,34.75,495600.0,28.9771,29.0439,28.9521,29.0022,495600.0
2008-05-07 10:00:00,34.75,34.8,34.66,34.74,564900.0,29.0022,29.0439,28.9271,28.9938,564900.0
2008-05-07 10:05:00,34.73,34.75,34.69,34.69,293500.0,28.9855,29.0022,28.9521,28.9521,293500.0
2008-05-07 10:10:00,34.69,34.78,34.69,34.77,276900.0,28.9521,29.0272,28.9521,29.0189,276900.0
2008-05-07 10:15:00,34.77,34.9,34.75,34.86,736600.0,29.0189,29.1274,29.0022,29.094,736600.0
2008-05-07 10:20:00,34.87,34.9,34.81,34.81,315800.0,29.1023,29.1274,29.0522,29.0522,315800.0
2008-05-07 10:25:00,34.81,34.87,34.74,34.85,294100.0,29.0522,29.1023,28.9938,29.0856,294100.0
2008-05-07 10:30:00,34.84,34.95,34.84,34.94,424300.0,29.0773,29.1691,29.0773,29.1607,424300.0
2008-05-07 10:35:00,34.94,34.95,34.87,34.89,425700.0,29.1607,29.1691,29.1023,29.119,425700.0
2008-05-07 10:40:00,34.89,34.94,34.84,34.92,370200.0,29.119,29.1607,29.0773,29.1441,370200.0
2008-05-07 10:45:00,34.91,34.93,34.78,34.8,350700.0,29.1357,29.1524,29.0272,29.0439,350700.0
2008-05-07 10:50:00,34.8,34.85,34.72,34.73,238900.0,29.0439,29.0856,28.9771,28.9855,238900.0
2008-05-07 10:55:00,34.72,34.77,34.65,34.72,403300.0,28.9771,29.0189,28.9187,28.9771,403300.0
2008-05-07 11:00:00,34.71,34.78,34.7,34.75,222100.0,28.9688,29.0272,28.9604,29.0022,222100.0
2008-05-07 11:05:00,34.76,34.79,34.66,34.79,330700.0,29.0105,29.0356,28.9271,29.0356,330700.0
2008-05-07 11:10:00,34.79,34.84,34.75,34.76,267000.0,29.0356,29.0773,29.0022,29.0105,267000.0
2008-05-07 11:15:00,34.76,34.87,34.74,34.86,332300.0,29.0105,29.1023,28.9938,29.094,332300.0
2008-05-07 11:20:00,34.86,34.9,34.8,34.85,350100.0,29.094,29.1274,29.0439,29.0856,350100.0
2008-05-07 11:25:00,34.85,34.89,34.82,34.86,176300.0,29.0856,29.119,29.0606,29.094,176300.0
2008-05-07 11:30:00,34.87,34.88,34.83,34.86,149100.0,29.1023,29.1107,29.0689,29.094,149100.0
2008-05-07 11:35:00,34.86,34.89,34.8,34.81,212400.0,29.094,29.119,29.0439,29.0522,212400.0
2008-05-07 11:40:00,34.81,34.9,34.81,34.87,229000.0,29.0522,29.1274,29.0522,29.1023,229000.0
2008-05-07 11:45:00,34.87,34.94,34.86,34.93,314100.0,29.1023,29.1607,29.094,29.1524,314100.0
2008-05-07 11:50:00,34.93,34.93,34.87,34.88,201700.0,29.1524,29.1524,29.1023,29.1107,201700.0
2008-05-07 11:55:00,34.88,34.95,34.88,34.9,185200.0,29.1107,29.1691,29.1107,29.1274,185200.0
2008-05-07 12:00:00,34.91,34.92,34.88,34.91,128100.0,29.1357,29.1441,29.1107,29.1357,128100.0
2008-05-07 12:05:00,34.91,34.91,34.86,34.86,138400.0,29.1357,29.1357,29.094,29.094,138400.0
2008-05-07 12:10:00,34.86,34.87,34.75,34.75,351000.0,29.094,29.1023,29.0022,29.0022,351000.0
2008-05-07 12:15:00,34.75,34.81,34.75,34.79,469600.0,29.0022,29.0522,29.0022,29.0356,469600.0
2008-05-07 12:20:00,34.79,34.84,34.75,34.76,194100.0,29.0356,29.0773,29.0022,29.0105,194100.0
2008-05-07 12:25:00,34.76,34.78,34.71,34.73,570600.0,29.0105,29.0272,28.9688,28.9855,570600.0
2008-05-07 12:30:00,34.73,34.77,34.7,34.7,327000.0,28.9855,29.0189,28.9604,28.9604,327000.0
2008-05-07 12:35:00,34.7,34.74,34.67,34.71,321100.0,28.9604,28.9938,28.9354,28.9688,321100.0
2008-05-07 12:40:00,34.71,34.72,34.69,34.71,73300.0,28.9688,28.9771,28.9521,28.9688,73300.0
2008-05-07 12:45:00,34.71,34.73,34.68,34.7,118100.0,28.9688,28.9855,28.9438,28.9604,118100.0
2008-05-07 12:50:00,34.7,34.76,34.69,34.72,173400.0,28.9604,29.0105,28.9521,28.9771,173400.0
2008-05-07 12:55:00,34.72,34.73,34.7,34.71,72000.0,28.9771,28.9855,28.9604,28.9688,72000.0
2008-05-07 13:00:00,34.7,34.73,34.7,34.7,109300.0,28.9604,28.9855,28.9604,28.9604,109300.0
2008-05-07 13:05:00,34.7,34.71,34.7,34.7,270800.0,28.9604,28.9688,28.9604,28.9604,270800.0
2008-05-07 13:10:00,34.7,34.71,34.7,34.7,134700.0,28.9604,28.9688,28.9604,28.9604,134700.0
2008-05-07 13:15:00,34.7,34.75,34.7,34.74,253100.0,28.9604,29.0022,28.9604,28.9938,253100.0
2008-05-07 13:20:00,34.74,34.78,34.71,34.75,226100.0,28.9938,29.0272,28.9688,29.0022,226100.0
2008-05-07 13:25:00,34.74,34.76,34.72,34.72,128500.0,28.9938,29.0105,28.9771,28.9771,128500.0
2008-05-07 13:30:00,34.72,34.77,34.72,34.74,225000.0,28.9771,29.0189,28.9771,28.9938,225000.0
2008-05-07 13:35:00,34.74,34.77,34.73,34.74,253600.0,28.9938,29.0189,28.9855,28.9938,253600.0
2008-05-07 13:40:00,34.73,34.78,34.73,34.75,245200.0,28.9855,29.0272,28.9855,29.0022,245200.0
2008-05-07 13:45:00,34.75,34.79,34.75,34.78,117600.0,29.0022,29.0356,29.0022,29.0272,117600.0
2008-05-07 13:50:00,34.79,34.8,34.76,34.76,173900.0,29.0356,29.0439,29.0105,29.0105,173900.0
2008-05-07 13:55:00,34.76,34.81,34.74,34.77,224400.0,29.0105,29.0522,28.9938,29.0189,224400.0
2008-05-07 14:00:00,34.77,34.78,34.75,34.76,253500.0,29.0189,29.0272,29.0022,29.0105,253500.0
2008-05-07 14:05:00,34.76,34.77,34.75,34.77,120600.0,29.0105,29.0189,29.0022,29.0189,120600.0
2008-05-07 14:10:00,34.76,34.77,34.74,34.74,176600.0,29.0105,29.0189,28.9938,28.9938,176600.0
2008-05-07 14:15:00,34.74,34.76,34.74,34.74,195100.0,28.9938,29.0105,28.9938,28.9938,195100.0
2008-05-07 14:20:00,34.74,34.75,34.72,34.72,144400.0,28.9938,29.0022,28.9771,28.9771,144400.0
2008-05-07 14:25:00,34.73,34.73,34.69,34.71,300600.0,28.9855,28.9855,28.9521,28.9688,300600.0
2008-05-07 14:30:00,34.72,34.72,34.65,34.68,477300.0,28.9771,28.9771,28.9187,28.9438,477300.0
2008-05-07 14:35:00,34.69,34.7,34.64,34.64,586900.0,28.9521,28.9604,28.9104,28.9104,586900.0
2008-05-07 14:40:00,34.64,34.72,34.63,34.69,335700.0,28.9104,28.9771,28.902,28.9521,335700.0
2008-05-07 14:45:00,34.7,34.7,34.64,34.66,263500.0,28.9604,28.9604,28.9104,28.9271,263500.0
2008-05-07 14:50:00,34.66,34.7,34.66,34.69,186700.0,28.9271,28.9604,28.9271,28.9521,186700.0
2008-05-07 14:55:00,34.69,34.74,34.66,34.71,248600.0,28.9521,28.9938,28.9271,28.9688,248600.0
2008-05-07 15:00:00,34.71,34.73,34.68,34.68,266000.0,28.9688,28.9855,28.9438,28.9438,266000.0
2008-05-07 15:05:00,34.68,34.69,34.67,34.69,290800.0,28.9438,28.9521,28.9354,28.9521,290800.0
2008-05-07 15:10:00,34.68,34.7,34.66,34.7,207000.0,28.9438,28.9604,28.9271,28.9604,207000.0
2008-05-07 15:15:00,34.7,34.75,34.7,34.73,201500.0,28.9604,29.0022,28.9604,28.9855,201500.0
2008-05-07 15:20:00,34.73,34.74,34.7,34.72,296400.0,28.9855,28.9938,28.9604,28.9771,296400.0
2008-05-07 15:25:00,34.73,34.73,34.67,34.7,506900.0,28.9855,28.9855,28.9354,28.9604,506900.0
2008-05-07 15:30:00,34.71,34.71,34.68,34.69,349800.0,28.9688,28.9688,28.9438,28.9521,349800.0
2008-05-07 15:35:00,34.7,34.72,34.69,34.69,727900.0,28.9604,28.9771,28.9521,28.9521,727900.0
2008-05-07 15:40:00,34.69,34.71,34.69,34.7,471300.0,28.9521,28.9688,28.9521,28.9604,471300.0
2008-05-07 15:45:00,34.69,34.72,34.67,34.69,1049200.0,28.9521,28.9771,28.9354,28.9521,1049200.0
2008-05-07 15:50:00,34.7,34.7,34.59,34.61,1022300.0,28.9604,28.9604,28.8686,28.8853,1022300.0
2008-05-07 15:55:00,34.6,34.72,34.58,34.69,1259500.0,28.877,28.9771,28.8603,28.9521,1259500.0
2008-05-08 09:30:00,34.76,34.76,34.45,34.53,584000.0,29.0105,29.0105,28.7518,28.8186,584000.0
2008-05-08 09:35:00,34.5,34.59,34.5,34.53,269800.0,28.7935,28.8686,28.7935,28.8186,269800.0
2008-05-08 09:40:00,34.53,34.57,34.46,34.48,239900.0,28.8186,28.8519,28.7601,28.7768,239900.0
2008-05-08 09:45:00,34.47,34.62,34.46,34.6,454700.0,28.7685,28.8937,28.7601,28.877,454700.0
2008-05-08 09:50:00,34.59,34.64,34.58,34.58,207500.0,28.8686,28.9104,28.8603,28.8603,207500.0
2008-05-08 09:55:00,34.57,34.59,34.51,34.51,441400.0,28.8519,28.8686,28.8019,28.8019,441400.0
2008-05-08 10:00:00,34.52,34.53,34.36,34.48,163600.0,28.8102,28.8186,28.6767,28.7768,163600.0
2008-05-08 10:05:00,34.48,34.54,34.44,34.49,187600.0,28.7768,28.8269,28.7434,28.7852,187600.0
2008-05-08 10:10:00,34.5,34.63,34.48,34.62,349100.0,28.7935,28.902,28.7768,28.8937,349100.0
2008-05-08 10:15:00,34.62,34.7,34.6,34.61,278300.0,28.8937,28.9604,28.877,28.8853,278300.0
2008-05-08 10:20:00,34.61,34.68,34.61,34.65,136000.0,28.8853,28.9438,28.8853,28.9187,136000.0
2008-05-08 10:25:00,34.65,34.65,34.6,34.64,115700.0,28.9187,28.9187,28.877,28.9104,115700.0
2008-05-08 10:30:00,34.64,34.64,34.52,34.53,118000.0,28.9104,28.9104,28.8102,28.8186,118000.0
2008-05-08 10:35:00,34.52,34.6,34.42,34.42,271300.0,28.8102,28.877,28.7268,28.7268,271300.0
2008-05-08 10:40:00,34.42,34.5,34.42,34.47,160500.0,28.7268,28.7935,28.7268,28.7685,160500.0
2008-05-08 10:45:00,34.47,34.49,34.42,34.42,93700.0,28.7685,28.7852,28.7268,28.7268,93700.0
2008-05-08 10:50:00,34.42,34.58,34.41,34.55,257300.0,28.7268,28.8603,28.7184,28.8353,257300.0
2008-05-08 10:55:00,34.54,34.56,34.5,34.52,130500.0,28.8269,28.8436,28.7935,28.8102,130500.0
2008-05-08 11:00:00,34.52,34.53,34.5,34.51,101300.0,28.8102,28.8186,28.7935,28.8019,101300.0
2008-05-08 11:05:00,34.51,34.55,34.5,34.55,146900.0,28.8019,28.8353,28.7935,28.8353,146900.0
2008-05-08 11:10:00,34.54,34.55,34.52,34.53,52100.0,28.8269,28.8353,28.8102,28.8186,52100.0
2008-05-08 11:15:00,34.53,34.53,34.5,34.51,147700.0,28.8186,28.8186,28.7935,28.8019,147700.0
2008-05-08 11:20:00,34.51,34.61,34.5,34.6,151300.0,28.8019,28.8853,28.7935,28.877,151300.0
2008-05-08 11:25:00,34.6,34.65,34.55,34.58,233600.0,28.877,28.9187,28.8353,28.8603,233600.0
2008-05-08 11:30:00,34.59,34.65,34.57,34.63,127400.0,28.8686,28.9187,28.8519,28.902,127400.0
2008-05-08 11:35:00,34.63,34.68,34.63,34.64,136700.0,28.902,28.9438,28.902,28.9104,136700.0
2008-05-08 11:40:00,34.64,34.65,34.6,34.62,101200.0,28.9104,28.9187,28.877,28.8937,101200.0
2008-05-08 11:45:00,34.63,34.65,34.62,34.63,56800.0,28.902,28.9187,28.8937,28.902,56800.0
2008-05-08 11:50:00,34.63,34.65,34.58,34.63,90600.0,28.902,28.9187,28.8603,28.902,90600.0
2008-05-08 11:55:00,34.64,34.65,34.62,34.63,48900.0,28.9104,28.9187,28.8937,28.902,48900.0
2008-05-08 12:00:00,34.63,34.64,34.55,34.56,228500.0,28.902,28.9104,28.8353,28.8436,228500.0
2008-05-08 12:05:00,34.56,34.56,34.53,34.54,87800.0,28.8436,28.8436,28.8186,28.8269,87800.0
2008-05-08 12:10:00,34.55,34.57,34.49,34.49,105600.0,28.8353,28.8519,28.7852,28.7852,105600.0
2008-05-08 12:15:00,34.49,34.51,34.48,34.5,149000.0,28.7852,28.8019,28.7768,28.7935,149000.0
2008-05-08 12:20:00,34.49,34.49,34.4,34.41,90900.0,28.7852,28.7852,28.7101,28.7184,90900.0
2008-05-08 12:25:00,34.41,34.42,34.38,34.38,135200.0,28.7184,28.7268,28.6934,28.6934,135200.0
2008-05-08 12:30:00,34.38,34.4,34.35,34.35,111400.0,28.6934,28.7101,28.6683,28.6683,111400.0
2008-05-08 12:35:00,34.35,34.4,34.34,34.39,168600.0,28.6683,28.7101,28.66,28.7017,168600.0
2008-05-08 12:40:00,34.39,34.4,34.33,34.38,108600.0,28.7017,28.7101,28.6516,28.6934,108600.0
2008-05-08 12:45:00,34.37,34.4,34.37,34.39,68400.0,28.685,28.7101,28.685,28.7017,68400.0
2008-05-08 12:50:00,34.38,34.45,34.38,34.45,64600.0,28.6934,28.7518,28.6934,28.7518,64600.0
2008-05-08 12:55:00,34.44,34.48,34.44,34.47,101900.0,28.7434,28.7768,28.7434,28.7685,101900.0
2008-05-08 13:00:00,34.46,34.5,34.46,34.49,56300.0,28.7601,28.7935,28.7601,28.7852,56300.0
2008-05-08 13:05:00,34.5,34.53,34.49,34.5,65600.0,28.7935,28.8186,28.7852,28.7935,65600.0
2008-05-08 13:10:00,34.5,34.51,34.49,34.5,168000.0,28.7935,28.8019,28.7852,28.7935,168000.0
2008-05-08 13:15:00,34.5,34.54,34.47,34.54,97500.0,28.7935,28.8269,28.7685,28.8269,97500.0
2008-05-08 13:20:00,34.54,34.55,34.52,34.53,354100.0,28.8269,28.8353,28.8102,28.8186,354100.0
2008-05-08 13:25:00,34.53,34.57,34.53,34.54,205300.0,28.8186,28.8519,28.8186,28.8269,205300.0
2008-05-08 13:30:00,34.55,34.58,34.53,34.56,287200.0,28.8353,28.8603,28.8186,28.8436,287200.0
2008-05-08 13:35:00,34.56,34.59,34.54,34.57,1011300.0,28.8436,28.8686,28.8269,28.8519,1011300.0
2008-05-08 13:40:00,34.58,34.63,34.57,34.6,301300.0,28.8603,28.902,28.8519,28.877,301300.0
2008-05-08 13:45:00,34.6,34.64,34.58,34.62,215700.0,28.877,28.9104,28.8603,28.8937,215700.0
2008-05-08 13:50:00,34.63,34.7,34.63,34.67,222700.0,28.902,28.9604,28.902,28.9354,222700.0
2008-05-08 13:55:00,34.67,34.76,34.67,34.76,350100.0,28.9354,29.0105,28.9354,29.0105,350100.0
2008-05-08 14:00:00,34.76,34.78,34.74,34.76,417700.0,29.0105,29.0272,28.9938,29.0105,417700.0
2008-05-08 14:05:00,34.76,34.8,34.75,34.79,504300.0,29.0105,29.0439,29.0022,29.0356,504300.0
2008-05-08 14:10:00,34.8,34.8,34.73,34.73,448900.0,29.0439,29.0439,28.9855,28.9855,448900.0
2008-05-08 14:15:00,34.73,34.79,34.71,34.71,250000.0,28.9855,29.0356,28.9688,28.9688,250000.0
2008-05-08 14:20:00,34.72,34.76,34.7,34.74,309600.0,28.9771,29.0105,28.9604,28.9938,309600.0
2008-05-08 14:25:00,34.74,34.76,34.68,34.72,483200.0,28.9938,29.0105,28.9438,28.9771,483200.0
2008-05-08 14:30:00,34.72,34.73,34.66,34.73,209600.0,28.9771,28.9855,28.9271,28.9855,209600.0
2008-05-08 14:35:00,34.73,34.74,34.7,34.7,141900.0,28.9855,28.9938,28.9604,28.9604,141900.0
2008-05-08 14:40:00,34.7,34.71,34.61,34.65,203400.0,28.9604,28.9688,28.8853,28.9187,203400.0
2008-05-08 14:45:00,34.65,34.69,34.65,34.67,94000.0,28.9187,28.9521,28.9187,28.9354,94000.0
2008-05-08 14:50:00,34.67,34.7,34.64,34.67,193700.0,28.9354,28.9604,28.9104,28.9354,193700.0
2008-05-08 14:55:00,34.67,34.7,34.64,34.69,156300.0,28.9354,28.9604,28.9104,28.9521,156300.0
2008-05-08 15:00:00,34.69,34.7,34.68,34.69,87600.0,28.9521,28.9604,28.9438,28.9521,87600.0
2008-05-08 15:05:00,34.68,34.7,34.67,34.69,332600.0,28.9438,28.9604,28.9354,28.9521,332600.0
2008-05-08 15:10:00,34.7,34.71,34.66,34.66,196600.0,28.9604,28.9688,28.9271,28.9271,196600.0
2008-05-08 15:15:00,34.66,34.66,34.57,34.58,389600.0,28.9271,28.9271,28.8519,28.8603,389600.0
2008-05-08 15:20:00,34.58,34.58,34.5,34.53,293700.0,28.8603,28.8603,28.7935,28.8186,293700.0
2008-05-08 15:25:00,34.53,34.6,34.52,34.55,310600.0,28.8186,28.877,28.8102,28.8353,310600.0
2008-05-08 15:30:00,34.54,34.55,34.53,34.53,175900.0,28.8269,28.8353,28.8186,28.8186,175900.0
2008-05-08 15:35:00,34.54,34.58,34.53,34.57,278000.0,28.8269,28.8603,28.8186,28.8519,278000.0
2008-05-08 15:40:00,34.57,34.58,34.52,34.53,381700.0,28.8519,28.8603,28.8102,28.8186,381700.0
2008-05-08 15:45:00,34.52,34.57,34.52,34.56,494600.0,28.8102,28.8519,28.8102,28.8436,494600.0
2008-05-08 15:50:00,34.56,34.6,34.54,34.57,559800.0,28.8436,28.877,28.8269,28.8519,559800.0
2008-05-08 15:55:00,34.57,34.61,34.55,34.59,628600.0,28.8519,28.8853,28.8353,28.8686,628600.0
2008-05-09 09:30:00,34.1,34.37,34.03,34.22,354900.0,28.4597,28.685,28.4013,28.5598,354900.0
2008-05-09 09:35:00,34.22,34.24,34.1,34.17,148900.0,28.5598,28.5765,28.4597,28.5181,148900.0
2008-05-09 09:40:00,34.14,34.31,34.08,34.31,462900.0,28.4931,28.635,28.443,28.635,462900.0
2008-05-09 09:45:00,34.3,34.33,34.2,34.21,258400.0,28.6266,28.6516,28.5431,28.5515,258400.0
2008-05-09 09:50:00,34.22,34.3,34.22,34.25,258100.0,28.5598,28.6266,28.5598,28.5849,258100.0
2008-05-09 09:55:00,34.25,34.26,34.14,34.15,203300.0,28.5849,28.5932,28.4931,28.5014,203300.0
2008-05-09 10:00:00,34.15,34.24,34.14,34.23,161900.0,28.5014,28.5765,28.4931,28.5682,161900.0
2008-05-09 10:05:00,34.24,34.33,34.22,34.32,243000.0,28.5765,28.6516,28.5598,28.6433,243000.0
2008-05-09 10:10:00,34.32,34.33,34.21,34.21,115800.0,28.6433,28.6516,28.5515,28.5515,115800.0
2008-05-09 10:15:00,34.21,34.25,34.17,34.25,216900.0,28.5515,28.5849,28.5181,28.5849,216900.0
2008-05-09 10:20:00,34.25,34.3,34.22,34.22,179100.0,28.5849,28.6266,28.5598,28.5598,179100.0
2008-05-09 10:25:00,34.23,34.37,34.19,34.35,322300.0,28.5682,28.685,28.5348,28.6683,322300.0
2008-05-09 10:30:00,34.35,34.4,34.3,34.31,320600.0,28.6683,28.7101,28.6266,28.635,320600.0
2008-05-09 10:35:00,34.31,34.36,34.26,34.34,211800.0,28.635,28.6767,28.5932,28.66,211800.0
2008-05-09 10:40:00,34.34,34.43,34.33,34.39,208800.0,28.66,28.7351,28.6516,28.7017,208800.0
2008-05-09 10:45:00,34.39,34.4,34.33,34.34,120900.0,28.7017,28.7101,28.6516,28.66,120900.0
2008-05-09 10:50:00,34.35,34.38,34.34,34.34,148700.0,28.6683,28.6934,28.66,28.66,148700.0
2008-05-09 10:55:00,34.34,34.35,34.22,34.28,174700.0,28.66,28.6683,28.5598,28.6099,174700.0
2008-05-09 11:00:00,34.28,34.31,34.28,34.31,113800.0,28.6099,28.635,28.6099,28.635,113800.0
2008-05-09 11:05:00,34.31,34.42,34.29,34.4,166100.0,28.635,28.7268,28.6183,28.7101,166100.0
2008-05-09 11:10:00,34.4,34.47,34.36,34.37,231300.0,28.7101,28.7685,28.6767,28.685,231300.0
2008-05-09 11:15:00,34.36,34.37,34.31,34.32,130500.0,28.6767,28.685,28.635,28.6433,130500.0
2008-05-09 11:20:00,34.32,34.35,34.26,34.27,181900.0,28.6433,28.6683,28.5932,28.6016,181900.0
2008-05-09 11:25:00,34.27,34.3,34.24,34.26,141600.0,28.6016,28.6266,28.5765,28.5932,141600.0
2008-05-09 11:30:00,34.27,34.34,34.26,34.29,237200.0,28.6016,28.66,28.5932,28.6183,237200.0
2008-05-09 11:35:00,34.29,34.3,34.25,34.27,90800.0,28.6183,28.6266,28.5849,28.6016,90800.0
2008-05-09 11:40:00,34.27,34.3,34.26,34.29,101600.0,28.6016,28.6266,28.5932,28.6183,101600.0
2008-05-09 11:45:00,34.29,34.3,34.28,34.3,56000.0,28.6183,28.6266,28.6099,28.6266,56000.0
2008-05-09 11:50:00,34.3,34.3,34.23,34.27,145200.0,28.6266,28.6266,28.5682,28.6016,145200.0
2008-05-09 11:55:00,34.27,34.3,34.27,34.27,62300.0,28.6016,28.6266,28.6016,28.6016,62300.0
2008-05-09 12:00:00,34.28,34.28,34.19,34.19,107600.0,28.6099,28.6099,28.5348,28.5348,107600.0
2008-05-09 12:05:00,34.19,34.3,34.19,34.26,225700.0,28.5348,28.6266,28.5348,28.5932,225700.0
2008-05-09 12:10:00,34.27,34.37,34.26,34.35,162000.0,28.6016,28.685,28.5932,28.6683,162000.0
2008-05-09 12:15:00,34.35,34.36,34.32,34.33,197600.0,28.6683,28.6767,28.6433,28.6516,197600.0
2008-05-09 12:20:00,34.34,34.34,34.26,34.28,102700.0,28.66,28.66,28.5932,28.6099,102700.0
2008-05-09 12:25:00,34.28,34.33,34.26,34.32,163800.0,28.6099,28.6516,28.5932,28.6433,163800.0
2008-05-09 12:30:00,34.33,34.35,34.28,34.32,146100.0,28.6516,28.6683,28.6099,28.6433,146100.0
2008-05-09 12:35:00,34.32,34.33,34.27,34.3,54600.0,28.6433,28.6516,28.6016,28.6266,54600.0
2008-05-09 12:40:00,34.29,34.29,34.25,34.28,108100.0,28.6183,28.6183,28.5849,28.6099,108100.0
2008-05-09 12:45:00,34.28,34.34,34.26,34.32,197900.0,28.6099,28.66,28.5932,28.6433,197900.0
2008-05-09 12:50:00,34.32,34.33,34.3,34.3,36600.0,28.6433,28.6516,28.6266,28.6266,36600.0
2008-05-09 12:55:00,34.31,34.38,34.3,34.37,233700.0,28.635,28.6934,28.6266,28.685,233700.0
2008-05-09 13:00:00,34.37,34.37,34.31,34.32,77400.0,28.685,28.685,28.635,28.6433,77400.0
2008-05-09 13:05:00,34.32,34.38,34.31,34.31,134900.0,28.6433,28.6934,28.635,28.635,134900.0
2008-05-09 13:10:00,34.32,34.32,34.27,34.27,85900.0,28.6433,28.6433,28.6016,28.6016,85900.0
2008-05-09 13:15:00,34.27,34.29,34.25,34.25,90900.0,28.6016,28.6183,28.5849,28.5849,90900.0
2008-05-09 13:20:00,34.25,34.26,34.19,34.2,114300.0,28.5849,28.5932,28.5348,28.5431,114300.0
2008-05-09 13:25:00,34.2,34.22,34.18,34.21,138100.0,28.5431,28.5598,28.5265,28.5515,138100.0
2008-05-09 13:30:00,34.21,34.3,34.19,34.27,161300.0,28.5515,28.6266,28.5348,28.6016,161300.0
2008-05-09 13:35:00,34.28,34.28,34.24,34.25,49200.0,28.6099,28.6099,28.5765,28.5849,49200.0
2008-05-09 13:40:00,34.25,34.26,34.19,34.2,79800.0,28.5849,28.5932,28.5348,28.5431,79800.0
2008-05-09 13:45:00,34.19,34.23,34.18,34.19,81800.0,28.5348,28.5682,28.5265,28.5348,81800.0
2008-05-09 13:50:00,34.19,34.23,34.17,34.22,137400.0,28.5348,28.5682,28.5181,28.5598,137400.0
2008-05-09 13:55:00,34.23,34.29,34.22,34.23,165200.0,28.5682,28.6183,28.5598,28.5682,165200.0
2008-05-09 14:00:00,34.22,34.26,34.2,34.26,178500.0,28.5598,28.5932,28.5431,28.5932,178500.0
2008-05-09 14:05:00,34.26,34.31,34.21,34.22,203500.0,28.5932,28.635,28.5515,28.5598,203500.0
2008-05-09 14:10:00,34.22,34.24,34.21,34.22,54600.0,28.5598,28.5765,28.5515,28.5598,54600.0
2008-05-09 14:15:00,34.22,34.3,34.21,34.26,146300.0,28.5598,28.6266,28.5515,28.5932,146300.0
2008-05-09 14:20:00,34.26,34.27,34.2,34.2,81600.0,28.5932,28.6016,28.5431,28.5431,81600.0
2008-05-09 14:25:00,34.2,34.24,34.18,34.18,66800.0,28.5431,28.5765,28.5265,28.5265,66800.0
2008-05-09 14:30:00,34.17,34.18,34.13,34.13,158000.0,28.5181,28.5265,28.4847,28.4847,158000.0
2008-05-09 14:35:00,34.13,34.2,34.13,34.2,69600.0,28.4847,28.5431,28.4847,28.5431,69600.0
2008-05-09 14:40:00,34.2,34.2,34.17,34.18,46600.0,28.5431,28.5431,28.5181,28.5265,46600.0
2008-05-09 14:45:00,34.19,34.26,34.17,34.17,170700.0,28.5348,28.5932,28.5181,28.5181,170700.0
2008-05-09 14:50:00,34.18,34.18,34.15,34.17,76000.0,28.5265,28.5265,28.5014,28.5181,76000.0
2008-05-09 14:55:00,34.16,34.2,34.15,34.18,70700.0,28.5098,28.5431,28.5014,28.5265,70700.0
2008-05-09 15:00:00,34.18,34.25,34.17,34.25,129000.0,28.5265,28.5849,28.5181,28.5849,129000.0
2008-05-09 15:05:00,34.26,34.28,34.23,34.26,141100.0,28.5932,28.6099,28.5682,28.5932,141100.0
2008-05-09 15:10:00,34.25,34.29,34.22,34.28,193200.0,28.5849,28.6183,28.5598,28.6099,193200.0
2008-05-09 15:15:00,34.29,34.29,34.27,34.29,51200.0,28.6183,28.6183,28.6016,28.6183,51200.0
2008-05-09 15:20:00,34.28,34.31,34.26,34.31,139700.0,28.6099,28.635,28.5932,28.635,139700.0
2008-05-09 15:25:00,34.31,34.36,34.29,34.31,218600.0,28.635,28.6767,28.6183,28.635,218600.0
2008-05-09 15:30:00,34.31,34.34,34.29,34.32,336200.0,28.635,28.66,28.6183,28.6433,336200.0
2008-05-09 15:35:00,34.32,34.33,34.29,34.31,137300.0,28.6433,28.6516,28.6183,28.635,137300.0
2008-05-09 15:40:00,34.31,34.31,34.28,34.28,236100.0,28.635,28.635,28.6099,28.6099,236100.0
2008-05-09 15:45:00,34.29,34.32,34.27,34.29,395700.0,28.6183,28.6433,28.6016,28.6183,395700.0
2008-05-09 15:50:00,34.29,34.31,34.28,34.29,282800.0,28.6183,28.635,28.6099,28.6183,282800.0
2008-05-09 15:55:00,34.3,34.31,34.28,34.31,302500.0,28.6266,28.635,28.6099,28.635,302500.0
2008-05-12 09:30:00,34.15,34.44,34.04,34.44,187200.0,28.5014,28.7434,28.4096,28.7434,187200.0
2008-05-12 09:35:00,34.44,34.5,34.33,34.34,129100.0,28.7434,28.7935,28.6516,28.66,129100.0
2008-05-12 09:40:00,34.34,34.36,34.27,34.27,129100.0,28.66,28.6767,28.6016,28.6016,129100.0
2008-05-12 09:45:00,34.28,34.35,34.26,34.27,88000.0,28.6099,28.6683,28.5932,28.6016,88000.0
2008-05-12 09:50:00,34.26,34.27,34.09,34.18,150600.0,28.5932,28.6016,28.4513,28.5265,150600.0
2008-05-12 09:55:00,34.18,34.19,34.11,34.16,88300.0,28.5265,28.5348,28.468,28.5098,88300.0
2008-05-12 10:00:00,34.17,34.2,34.14,34.19,65800.0,28.5181,28.5431,28.4931,28.5348,65800.0
2008-05-12 10:05:00,34.19,34.21,34.15,34.17,84600.0,28.5348,28.5515,28.5014,28.5181,84600.0
2008-05-12 10:10:00,34.18,34.21,34.16,34.16,69900.0,28.5265,28.5515,28.5098,28.5098,69900.0
2008-05-12 10:15:00,34.16,34.18,34.12,34.12,58300.0,28.5098,28.5265,28.4764,28.4764,58300.0
2008-05-12 10:20:00,34.13,34.16,34.11,34.13,83500.0,28.4847,28.5098,28.468,28.4847,83500.0
2008-05-12 10:25:00,34.13,34.19,34.13,34.18,78000.0,28.4847,28.5348,28.4847,28.5265,78000.0
2008-05-12 10:30:00,34.18,34.29,34.18,34.28,149300.0,28.5265,28.6183,28.5265,28.6099,149300.0
2008-05-12 10:35:00,34.28,34.3,34.2,34.23,217100.0,28.6099,28.6266,28.5431,28.5682,217100.0
2008-05-12 10:40:00,34.23,34.31,34.22,34.3,104400.0,28.5682,28.635,28.5598,28.6266,104400.0
2008-05-12 10:45:00,34.3,34.39,34.3,34.34,95700.0,28.6266,28.7017,28.6266,28.66,95700.0
2008-05-12 10:50:00,34.34,34.37,34.32,34.34,70700.0,28.66,28.685,28.6433,28.66,70700.0
2008-05-12 10:55:00,34.34,34.38,34.33,34.38,69600.0,28.66,28.6934,28.6516,28.6934,69600.0
2008-05-12 11:00:00,34.38,34.42,34.37,34.39,98500.0,28.6934,28.7268,28.685,28.7017,98500.0
2008-05-12 11:05:00,34.38,34.4,34.35,34.36,71600.0,28.6934,28.7101,28.6683,28.6767,71600.0
2008-05-12 11:10:00,34.36,34.39,34.36,34.38,48400.0,28.6767,28.7017,28.6767,28.6934,48400.0
2008-05-12 11:15:00,34.38,34.39,34.35,34.36,63300.0,28.6934,28.7017,28.6683,28.6767,63300.0
2008-05-12 11:20:00,34.35,34.41,34.35,34.38,129500.0,28.6683,28.7184,28.6683,28.6934,129500.0
2008-05-12 11:25:00,34.38,34.38,34.35,34.38,53500.0,28.6934,28.6934,28.6683,28.6934,53500.0
2008-05-12 11:30:00,34.38,34.41,34.37,34.39,43900.0,28.6934,28.7184,28.685,28.7017,43900.0
2008-05-12 11:35:00,34.39,34.45,34.39,34.45,51300.0,28.7017,28.7518,28.7017,28.7518,51300.0
2008-05-12 11:40:00,34.45,34.48,34.41,34.43,133000.0,28.7518,28.7768,28.7184,28.7351,133000.0
2008-05-12 11:45:00,34.43,34.47,34.4,34.45,89500.0,28.7351,28.7685,28.7101,28.7518,89500.0
2008-05-12 11:50:00,34.45,34.46,34.42,34.46,74600.0,28.7518,28.7601,28.7268,28.7601,74600.0
2008-05-12 11:55:00,34.46,34.49,34.45,34.47,73300.0,28.7601,28.7852,28.7518,28.7685,73300.0
2008-05-12 12:00:00,34.47,34.54,34.46,34.51,70900.0,28.7685,28.8269,28.7601,28.8019,70900.0
2008-05-12 12:05:00,34.52,34.52,34.49,34.5,53600.0,28.8102,28.8102,28.7852,28.7935,53600.0
2008-05-12 12:10:00,34.49,34.54,34.49,34.51,46200.0,28.7852,28.8269,28.7852,28.8019,46200.0
2008-05-12 12:15:00,34.52,34.52,34.5,34.51,41400.0,28.8102,28.8102,28.7935,28.8019,41400.0
2008-05-12 12:20:00,34.5,34.53,34.49,34.53,51700.0,28.7935,28.8186,28.7852,28.8186,51700.0
2008-05-12 12:25:00,34.54,34.55,34.52,34.53,55200.0,28.8269,28.8353,28.8102,28.8186,55200.0
2008-05-12 12:30:00,34.52,34.53,34.52,34.53,42000.0,28.8102,28.8186,28.8102,28.8186,42000.0
2008-05-12 12:35:00,34.53,34.53,34.5,34.5,95600.0,28.8186,28.8186,28.7935,28.7935,95600.0
2008-05-12 12:40:00,34.5,34.51,34.47,34.49,72400.0,28.7935,28.8019,28.7685,28.7852,72400.0
2008-05-12 12:45:00,34.49,34.5,34.47,34.49,53000.0,28.7852,28.7935,28.7685,28.7852,53000.0
2008-05-12 12:50:00,34.49,34.53,34.48,34.53,50200.0,28.7852,28.8186,28.7768,28.8186,50200.0
2008-05-12 12:55:00,34.53,34.54,34.51,34.52,44100.0,28.8186,28.8269,28.8019,28.8102,44100.0
2008-05-12 13:00:00,34.51,34.53,34.51,34.53,30400.0,28.8019,28.8186,28.8019,28.8186,30400.0
2008-05-12 13:05:00,34.53,34.53,34.51,34.52,54100.0,28.8186,28.8186,28.8019,28.8102,54100.0
2008-05-12 13:10:00,34.52,34.58,34.51,34.58,125000.0,28.8102,28.8603,28.8019,28.8603,125000.0
2008-05-12 13:15:00,34.57,34.58,34.55,34.56,56800.0,28.8519,28.8603,28.8353,28.8436,56800.0
2008-05-12 13:20:00,34.56,34.57,34.55,34.56,48700.0,28.8436,28.8519,28.8353,28.8436,48700.0
2008-05-12 13:25:00,34.56,34.57,34.54,34.55,61900.0,28.8436,28.8519,28.8269,28.8353,61900.0
2008-05-12 13:30:00,34.55,34.55,34.53,34.55,49400.0,28.8353,28.8353,28.8186,28.8353,49400.0
2008-05-12 13:35:00,34.55,34.55,34.51,34.52,92300.0,28.8353,28.8353,28.8019,28.8102,92300.0
2008-05-12 13:40:00,34.53,34.56,34.52,34.52,95800.0,28.8186,28.8436,28.8102,28.8102,95800.0
2008-05-12 13:45:00,34.52,34.57,34.52,34.52,84800.0,28.8102,28.8519,28.8102,28.8102,84800.0
2008-05-12 13:50:00,34.53,34.53,34.51,34.51,41600.0,28.8186,28.8186,28.8019,28.8019,41600.0
2008-05-12 13:55:00,34.51,34.52,34.49,34.5,85600.0,28.8019,28.8102,28.7852,28.7935,85600.0
2008-05-12 14:00:00,34.5,34.52,34.49,34.51,74300.0,28.7935,28.8102,28.7852,28.8019,74300.0
2008-05-12 14:05:00,34.51,34.51,34.49,34.5,44500.0,28.8019,28.8019,28.7852,28.7935,44500.0
2008-05-12 14:10:00,34.5,34.54,34.49,34.53,94800.0,28.7935,28.8269,28.7852,28.8186,94800.0
2008-05-12 14:15:00,34.52,34.55,34.51,34.53,49100.0,28.8102,28.8353,28.8019,28.8186,49100.0
2008-05-12 14:20:00,34.54,34.54,34.53,34.54,34600.0,28.8269,28.8269,28.8186,28.8269,34600.0
2008-05-12 14:25:00,34.54,34.67,34.54,34.65,424800.0,28.8269,28.9354,28.8269,28.9187,424800.0
2008-05-12 14:30:00,34.65,34.67,34.63,34.66,183800.0,28.9187,28.9354,28.902,28.9271,183800.0
2008-05-12 14:35:00,34.66,34.67,34.64,34.66,100500.0,28.9271,28.9354,28.9104,28.9271,100500.0
2008-05-12 14:40:00,34.65,34.68,34.61,34.67,210200.0,28.9187,28.9438,28.8853,28.9354,210200.0
2008-05-12 14:45:00,34.67,34.71,34.66,34.7,133400.0,28.9354,28.9688,28.9271,28.9604,133400.0
2008-05-12 14:50:00,34.71,34.73,34.69,34.71,164800.0,28.9688,28.9855,28.9521,28.9688,164800.0
2008-05-12 14:55:00,34.7,34.71,34.65,34.65,108100.0,28.9604,28.9688,28.9187,28.9187,108100.0
2008-05-12 15:00:00,34.65,34.69,34.64,34.68,178900.0,28.9187,28.9521,28.9104,28.9438,178900.0
2008-05-12 15:05:00,34.68,34.73,34.67,34.7,196800.0,28.9438,28.9855,28.9354,28.9604,196800.0
2008-05-12 15:10:00,34.7,34.71,34.68,34.7,124000.0,28.9604,28.9688,28.9438,28.9604,124000.0
2008-05-12 15:15:00,34.69,34.75,34.69,34.75,114000.0,28.9521,29.0022,28.9521,29.0022,114000.0
2008-05-12 15:20:00,34.74,34.76,34.73,34.75,188400.0,28.9938,29.0105,28.9855,29.0022,188400.0
2008-05-12 15:25:00,34.75,34.75,34.71,34.72,177900.0,29.0022,29.0022,28.9688,28.9771,177900.0
2008-05-12 15:30:00,34.73,34.74,34.69,34.73,214500.0,28.9855,28.9938,28.9521,28.9855,214500.0
2008-05-12 15:35:00,34.73,34.78,34.73,34.75,219200.0,28.9855,29.0272,28.9855,29.0022,219200.0
2008-05-12 15:40:00,34.75,34.75,34.7,34.74,255900.0,29.0022,29.0022,28.9604,28.9938,255900.0
2008-05-12 15:45:00,34.74,34.77,34.74,34.77,236600.0,28.9938,29.0189,28.9938,29.0189,236600.0
2008-05-12 15:50:00,34.77,34.8,34.76,34.79,371200.0,29.0189,29.0439,29.0105,29.0356,371200.0
2008-05-12 15:55:00,34.8,34.8,34.76,34.78,347700.0,29.0439,29.0439,29.0105,29.0272,347700.0
2008-05-13 09:30:00,34.6,34.75,34.46,34.65,278500.0,28.877,29.0022,28.7601,28.9187,278500.0
2008-05-13 09:35:00,34.64,34.7,34.6,34.65,85300.0,28.9104,28.9604,28.877,28.9187,85300.0
2008-05-13 09:40:00,34.65,34.67,34.58,34.6,89100.0,28.9187,28.9354,28.8603,28.877,89100.0
2008-05-13 09:45:00,34.6,34.75,34.6,34.71,178100.0,28.877,29.0022,28.877,28.9688,178100.0
2008-05-13 09:50:00,34.72,34.72,34.6,34.62,114000.0,28.9771,28.9771,28.877,28.8937,114000.0
2008-05-13 09:55:00,34.63,34.64,34.54,34.55,104200.0,28.902,28.9104,28.8269,28.8353,104200.0
2008-05-13 10:00:00,34.55,34.72,34.54,34.63,169400.0,28.8353,28.9771,28.8269,28.902,169400.0
2008-05-13 10:05:00,34.63,34.7,34.57,34.67,164400.0,28.902,28.9604,28.8519,28.9354,164400.0
2008-05-13 10:10:00,34.69,34.74,34.62,34.67,225100.0,28.9521,28.9938,28.8937,28.9354,225100.0
2008-05-13 10:15:00,34.67,34.73,34.64,34.72,82200.0,28.9354,28.9855,28.9104,28.9771,82200.0
2008-05-13 10:20:00,34.72,34.75,34.68,34.72,64000.0,28.9771,29.0022,28.9438,28.9771,64000.0
2008-05-13 10:25:00,34.73,34.78,34.71,34.71,129900.0,28.9855,29.0272,28.9688,28.9688,129900.0
2008-05-13 10:30:00,34.71,34.71,34.64,34.65,84000.0,28.9688,28.9688,28.9104,28.9187,84000.0
2008-05-13 10:35:00,34.64,34.69,34.64,34.66,89300.0,28.9104,28.9521,28.9104,28.9271,89300.0
2008-05-13 10:40:00,34.66,34.75,34.66,34.68,114600.0,28.9271,29.0022,28.9271,28.9438,114600.0
2008-05-13 10:45:00,34.68,34.68,34.55,34.56,76000.0,28.9438,28.9438,28.8353,28.8436,76000.0
2008-05-13 10:50:00,34.56,34.56,34.51,34.52,118100.0,28.8436,28.8436,28.8019,28.8102,118100.0
2008-05-13 10:55:00,34.51,34.52,34.49,34.49,138800.0,28.8019,28.8102,28.7852,28.7852,138800.0
2008-05-13 11:00:00,34.5,34.5,34.43,34.48,153200.0,28.7935,28.7935,28.7351,28.7768,153200.0
2008-05-13 11:05:00,34.48,34.49,34.41,34.41,105600.0,28.7768,28.7852,28.7184,28.7184,105600.0
2008-05-13 11:10:00,34.41,34.44,34.39,34.41,145000.0,28.7184,28.7434,28.7017,28.7184,145000.0
2008-05-13 11:15:00,34.4,34.41,34.35,34.36,117500.0,28.7101,28.7184,28.6683,28.6767,117500.0
2008-05-13 11:20:00,34.36,34.42,34.35,34.38,156700.0,28.6767,28.7268,28.6683,28.6934,156700.0
2008-05-13 11:25:00,34.39,34.4,34.36,34.37,58400.0,28.7017,28.7101,28.6767,28.685,58400.0
2008-05-13 11:30:00,34.37,34.38,34.35,34.37,140000.0,28.685,28.6934,28.6683,28.685,140000.0
2008-05-13 11:35:00,34.37,34.39,34.32,34.32,89900.0,28.685,28.7017,28.6433,28.6433,89900.0
2008-05-13 11:40:00,34.33,34.35,34.32,34.33,107200.0,28.6516,28.6683,28.6433,28.6516,107200.0
2008-05-13 11:45:00,34.34,34.42,34.33,34.36,154400.0,28.66,28.7268,28.6516,28.6767,154400.0
2008-05-13 11:50:00,34.36,34.41,34.35,34.38,122700.0,28.6767,28.7184,28.6683,28.6934,122700.0
2008-05-13 11:55:00,34.38,34.39,34.33,34.34,85500.0,28.6934,28.7017,28.6516,28.66,85500.0
2008-05-13 12:00:00,34.35,34.38,34.33,34.38,162800.0,28.6683,28.6934,28.6516,28.6934,162800.0
2008-05-13 12:05:00,34.38,34.45,34.36,34.4,177800.0,28.6934,28.7518,28.6767,28.7101,177800.0
2008-05-13 12:10:00,34.41,34.43,34.36,34.4,132400.0,28.7184,28.7351,28.6767,28.7101,132400.0
2008-05-13 12:15:00,34.4,34.44,34.4,34.44,37500.0,28.7101,28.7434,28.7101,28.7434,37500.0
2008-05-13 12:20:00,34.45,34.47,34.4,34.42,110000.0,28.7518,28.7685,28.7101,28.7268,110000.0
2008-05-13 12:25:00,34.41,34.44,34.4,34.4,54300.0,28.7184,28.7434,28.7101,28.7101,54300.0
2008-05-13 12:30:00,34.41,34.45,34.4,34.44,46500.0,28.7184,28.7518,28.7101,28.7434,46500.0
2008-05-13 12:35:00,34.44,34.44,34.34,34.35,162400.0,28.7434,28.7434,28.66,28.6683,162400.0
2008-05-13 12:40:00,34.35,34.35,34.29,34.31,169000.0,28.6683,28.6683,28.6183,28.635,169000.0
2008-05-13 12:45:00,34.31,34.32,34.26,34.3,176700.0,28.635,28.6433,28.5932,28.6266,176700.0
2008-05-13 12:50:00,34.3,34.31,34.28,34.31,129500.0,28.6266,28.635,28.6099,28.635,129500.0
2008-05-13 12:55:00,34.3,34.35,34.29,34.31,186300.0,28.6266,28.6683,28.6183,28.635,186300.0
2008-05-13 13:00:00,34.32,34.35,34.28,34.29,280600.0,28.6433,28.6683,28.6099,28.6183,280600.0
2008-05-13 13:05:00,34.28,34.31,34.28,34.3,59500.0,28.6099,28.635,28.6099,28.6266,59500.0
2008-05-13 13:10:00,34.3,34.32,34.27,34.29,52700.0,28.6266,28.6433,28.6016,28.6183,52700.0
2008-05-13 13:15:00,34.29,34.3,34.27,34.28,42500.0,28.6183,28.6266,28.6016,28.6099,42500.0
2008-05-13 13:20:00,34.28,34.33,34.26,34.31,93900.0,28.6099,28.6516,28.5932,28.635,93900.0
2008-05-13 13:25:00,34.31,34.31,34.27,34.28,79300.0,28.635,28.635,28.6016,28.6099,79300.0
2008-05-13 13:30:00,34.28,34.34,34.26,34.32,106100.0,28.6099,28.66,28.5932,28.6433,106100.0
2008-05-13 13:35:00,34.3,34.32,34.25,34.31,130400.0,28.6266,28.6433,28.5849,28.635,130400.0
2008-05-13 13:40:00,34.31,34.34,34.3,34.31,28900.0,28.635,28.66,28.6266,28.635,28900.0
2008-05-13 13:45:00,34.31,34.32,34.27,34.27,83400.0,28.635,28.6433,28.6016,28.6016,83400.0
2008-05-13 13:50:00,34.27,34.34,34.27,34.34,88000.0,28.6016,28.66,28.6016,28.66,88000.0
2008-05-13 13:55:00,34.33,34.34,34.27,34.28,133200.0,28.6516,28.66,28.6016,28.6099,133200.0
2008-05-13 14:00:00,34.29,34.33,34.28,34.33,64600.0,28.6183,28.6516,28.6099,28.6516,64600.0
2008-05-13 14:05:00,34.33,34.33,34.31,34.32,60200.0,28.6516,28.6516,28.635,28.6433,60200.0
2008-05-13 14:10:00,34.32,34.33,34.28,34.33,100800.0,28.6433,28.6516,28.6099,28.6516,100800.0
2008-05-13 14:15:00,34.33,34.34,34.29,34.3,94500.0,28.6516,28.66,28.6183,28.6266,94500.0
2008-05-13 14:20:00,34.31,34.31,34.26,34.28,129900.0,28.635,28.635,28.5932,28.6099,129900.0
2008-05-13 14:25:00,34.27,34.29,34.27,34.27,62500.0,28.6016,28.6183,28.6016,28.6016,62500.0
2008-05-13 14:30:00,34.28,34.28,34.23,34.23,425800.0,28.6099,28.6099,28.5682,28.5682,425800.0
2008-05-13 14:35:00,34.23,34.29,34.22,34.28,195700.0,28.5682,28.6183,28.5598,28.6099,195700.0
2008-05-13 14:40:00,34.29,34.3,34.25,34.27,80900.0,28.6183,28.6266,28.5849,28.6016,80900.0
2008-05-13 14:45:00,34.27,34.29,34.25,34.26,56700.0,28.6016,28.6183,28.5849,28.5932,56700.0
2008-05-13 14:50:00,34.27,34.33,34.26,34.33,63700.0,28.6016,28.6516,28.5932,28.6516,63700.0
2008-05-13 14:55:00,34.34,34.35,34.32,34.33,165900.0,28.66,28.6683,28.6433,28.6516,165900.0
2008-05-13 15:00:00,34.34,34.4,34.33,34.39,116400.0,28.66,28.7101,28.6516,28.7017,116400.0
2008-05-13 15:05:00,34.39,34.4,34.38,34.4,127700.0,28.7017,28.7101,28.6934,28.7101,127700.0
2008-05-13 15:10:00,34.4,34.43,34.33,34.34,136300.0,28.7101,28.7351,28.6516,28.66,136300.0
2008-05-13 15:15:00,34.34,34.35,34.33,34.35,136500.0,28.66,28.6683,28.6516,28.6683,136500.0
2008-05-13 15:20:00,34.34,34.35,34.3,34.3,113600.0,28.66,28.6683,28.6266,28.6266,113600.0
2008-05-13 15:25:00,34.3,34.34,34.28,34.34,153900.0,28.6266,28.66,28.6099,28.66,153900.0
2008-05-13 15:30:00,34.34,34.37,34.33,34.35,164900.0,28.66,28.685,28.6516,28.6683,164900.0
2008-05-13 15:35:00,34.35,34.36,34.33,34.33,88400.0,28.6683,28.6767,28.6516,28.6516,88400.0
2008-05-13 15:40:00,34.34,34.34,34.31,34.31,129300.0,28.66,28.66,28.635,28.635,129300.0
2008-05-13 15:45:00,34.31,34.32,34.28,34.31,227800.0,28.635,28.6433,28.6099,28.635,227800.0
2008-05-13 15:50:00,34.3,34.35,34.3,34.35,174100.0,28.6266,28.6683,28.6266,28.6683,174100.0
2008-05-13 15:55:00,34.34,34.39,34.33,34.33,340400.0,28.66,28.7017,28.6516,28.6516,340400.0
2008-05-14 09:30:00,34.5,34.74,34.35,34.6,190600.0,28.7935,28.9938,28.6683,28.877,190600.0
2008-05-14 09:35:00,34.6,34.71,34.56,34.69,112500.0,28.877,28.9688,28.8436,28.9521,112500.0
2008-05-14 09:40:00,34.69,34.71,34.62,34.65,128800.0,28.9521,28.9688,28.8937,28.9187,128800.0
2008-05-14 09:45:00,34.66,34.72,34.65,34.67,133600.0,28.9271,28.9771,28.9187,28.9354,133600.0
2008-05-14 09:50:00,34.68,34.77,34.65,34.77,234700.0,28.9438,29.0189,28.9187,29.0189,234700.0
2008-05-14 09:55:00,34.77,34.8,34.76,34.8,135000.0,29.0189,29.0439,29.0105,29.0439,135000.0
2008-05-14 10:00:00,34.8,34.82,34.79,34.79,110700.0,29.0439,29.0606,29.0356,29.0356,110700.0
2008-05-14 10:05:00,34.8,34.81,34.75,34.8,170500.0,29.0439,29.0522,29.0022,29.0439,170500.0
2008-05-14 10:10:00,34.8,34.84,34.8,34.83,230100.0,29.0439,29.0773,29.0439,29.0689,230100.0
2008-05-14 10:15:00,34.82,34.89,34.82,34.86,161500.0,29.0606,29.119,29.0606,29.094,161500.0
2008-05-14 10:20:00,34.86,34.86,34.84,34.84,83800.0,29.094,29.094,29.0773,29.0773,83800.0
2008-05-14 10:25:00,34.85,34.85,34.81,34.85,157600.0,29.0856,29.0856,29.0522,29.0856,157600.0
2008-05-14 10:30:00,34.85,34.89,34.82,34.84,149700.0,29.0856,29.119,29.0606,29.0773,149700.0
2008-05-14 10:35:00,34.84,34.93,34.84,34.89,190000.0,29.0773,29.1524,29.0773,29.119,190000.0
2008-05-14 10:40:00,34.89,34.93,34.89,34.91,130300.0,29.119,29.1524,29.119,29.1357,130300.0
2008-05-14 10:45:00,34.91,34.92,34.9,34.9,95200.0,29.1357,29.1441,29.1274,29.1274,95200.0
2008-05-14 10:50:00,34.91,34.93,34.87,34.9,98800.0,29.1357,29.1524,29.1023,29.1274,98800.0
2008-05-14 10:55:00,34.89,34.92,34.88,34.89,153800.0,29.119,29.1441,29.1107,29.119,153800.0
2008-05-14 11:00:00,34.89,34.91,34.86,34.86,116500.0,29.119,29.1357,29.094,29.094,116500.0
2008-05-14 11:05:00,34.86,34.88,34.81,34.88,139200.0,29.094,29.1107,29.0522,29.1107,139200.0
2008-05-14 11:10:00,34.88,34.89,34.84,34.86,70300.0,29.1107,29.119,29.0773,29.094,70300.0
2008-05-14 11:15:00,34.86,34.88,34.83,34.83,69200.0,29.094,29.1107,29.0689,29.0689,69200.0
2008-05-14 11:20:00,34.84,34.85,34.78,34.8,108000.0,29.0773,29.0856,29.0272,29.0439,108000.0
2008-05-14 11:25:00,34.79,34.87,34.79,34.87,64100.0,29.0356,29.1023,29.0356,29.1023,64100.0
2008-05-14 11:30:00,34.87,34.89,34.85,34.85,58700.0,29.1023,29.119,29.0856,29.0856,58700.0
2008-05-14 11:35:00,34.85,34.87,34.85,34.86,49700.0,29.0856,29.1023,29.0856,29.094,49700.0
2008-05-14 11:40:00,34.87,34.92,34.86,34.92,44900.0,29.1023,29.1441,29.094,29.1441,44900.0
2008-05-14 11:45:00,34.92,34.93,34.91,34.93,72300.0,29.1441,29.1524,29.1357,29.1524,72300.0
2008-05-14 11:50:00,34.92,34.93,34.84,34.84,64100.0,29.1441,29.1524,29.0773,29.0773,64100.0
2008-05-14 11:55:00,34.84,34.86,34.82,34.82,139700.0,29.0773,29.094,29.0606,29.0606,139700.0
2008-05-14 12:00:00,34.83,34.83,34.79,34.81,135800.0,29.0689,29.0689,29.0356,29.0522,135800.0
2008-05-14 12:05:00,34.81,34.83,34.79,34.83,72400.0,29.0522,29.0689,29.0356,29.0689,72400.0
2008-05-14 12:10:00,34.83,34.86,34.33,34.81,61500.0,29.0689,29.094,28.6516,29.0522,61500.0
2008-05-14 12:15:00,34.82,34.82,34.79,34.8,32500.0,29.0606,29.0606,29.0356,29.0439,32500.0
2008-05-14 12:20:00,34.79,34.8,34.78,34.79,44300.0,29.0356,29.0439,29.0272,29.0356,44300.0
2008-05-14 12:25:00,34.79,34.82,34.78,34.82,72700.0,29.0356,29.0606,29.0272,29.0606,72700.0
2008-05-14 12:30:00,34.81,34.82,34.79,34.79,76100.0,29.0522,29.0606,29.0356,29.0356,76100.0
2008-05-14 12:35:00,34.79,34.8,34.76,34.76,56700.0,29.0356,29.0439,29.0105,29.0105,56700.0
2008-05-14 12:40:00,34.75,34.75,34.69,34.7,112100.0,29.0022,29.0022,28.9521,28.9604,112100.0
2008-05-14 12:45:00,34.69,34.7,34.67,34.7,78600.0,28.9521,28.9604,28.9354,28.9604,78600.0
2008-05-14 12:50:00,34.71,34.72,34.68,34.72,52800.0,28.9688,28.9771,28.9438,28.9771,52800.0
2008-05-14 12:55:00,34.72,34.75,34.71,34.75,50200.0,28.9771,29.0022,28.9688,29.0022,50200.0
2008-05-14 13:00:00,34.75,34.78,34.73,34.78,94900.0,29.0022,29.0272,28.9855,29.0272,94900.0
2008-05-14 13:05:00,34.78,34.82,34.77,34.82,86800.0,29.0272,29.0606,29.0189,29.0606,86800.0
2008-05-14 13:10:00,34.82,34.86,34.81,34.86,36500.0,29.0606,29.094,29.0522,29.094,36500.0
2008-05-14 13:15:00,34.86,34.86,34.79,34.83,100800.0,29.094,29.094,29.0356,29.0689,100800.0
2008-05-14 13:20:00,34.83,34.83,34.8,34.81,34700.0,29.0689,29.0689,29.0439,29.0522,34700.0
2008-05-14 13:25:00,34.81,34.84,34.8,34.84,32800.0,29.0522,29.0773,29.0439,29.0773,32800.0
2008-05-14 13:30:00,34.84,34.91,34.84,34.91,185700.0,29.0773,29.1357,29.0773,29.1357,185700.0
2008-05-14 13:35:00,34.91,34.93,34.89,34.9,77400.0,29.1357,29.1524,29.119,29.1274,77400.0
2008-05-14 13:40:00,34.89,34.95,34.89,34.92,92200.0,29.119,29.1691,29.119,29.1441,92200.0
2008-05-14 13:45:00,34.93,34.95,34.92,34.92,55700.0,29.1524,29.1691,29.1441,29.1441,55700.0
2008-05-14 13:50:00,34.92,34.97,34.91,34.96,118600.0,29.1441,29.1858,29.1357,29.1774,118600.0
2008-05-14 13:55:00,34.96,34.97,34.92,34.97,138600.0,29.1774,29.1858,29.1441,29.1858,138600.0
2008-05-14 14:00:00,34.97,34.98,34.95,34.96,113700.0,29.1858,29.1941,29.1691,29.1774,113700.0
2008-05-14 14:05:00,34.97,34.98,34.96,34.97,63100.0,29.1858,29.1941,29.1774,29.1858,63100.0
2008-05-14 14:10:00,34.97,34.98,34.96,34.98,144500.0,29.1858,29.1941,29.1774,29.1941,144500.0
2008-05-14 14:15:00,34.97,34.98,34.94,34.96,88900.0,29.1858,29.1941,29.1607,29.1774,88900.0
2008-05-14 14:20:00,34.96,34.96,34.94,34.96,51300.0,29.1774,29.1774,29.1607,29.1774,51300.0
2008-05-14 14:25:00,34.95,34.97,34.95,34.96,103200.0,29.1691,29.1858,29.1691,29.1774,103200.0
2008-05-14 14:30:00,34.97,34.98,34.95,34.97,115500.0,29.1858,29.1941,29.1691,29.1858,115500.0
2008-05-14 14:35:00,34.97,34.97,34.95,34.96,89100.0,29.1858,29.1858,29.1691,29.1774,89100.0
2008-05-14 14:40:00,34.95,34.97,34.95,34.97,88300.0,29.1691,29.1858,29.1691,29.1858,88300.0
2008-05-14 14:45:00,34.97,34.98,34.95,34.97,103500.0,29.1858,29.1941,29.1691,29.1858,103500.0
2008-05-14 14:50:00,34.96,34.97,34.95,34.97,113000.0,29.1774,29.1858,29.1691,29.1858,113000.0
2008-05-14 14:55:00,34.96,34.97,34.96,34.97,65500.0,29.1774,29.1858,29.1774,29.1858,65500.0
2008-05-14 15:00:00,34.96,34.97,34.95,34.96,124700.0,29.1774,29.1858,29.1691,29.1774,124700.0
2008-05-14 15:05:00,34.96,34.97,34.9,34.9,236900.0,29.1774,29.1858,29.1274,29.1274,236900.0
2008-05-14 15:10:00,34.9,34.95,34.89,34.94,90100.0,29.1274,29.1691,29.119,29.1607,90100.0
2008-05-14 15:15:00,34.94,34.95,34.93,34.94,105900.0,29.1607,29.1691,29.1524,29.1607,105900.0
2008-05-14 15:20:00,34.95,34.95,34.9,34.92,183400.0,29.1691,29.1691,29.1274,29.1441,183400.0
2008-05-14 15:25:00,34.91,34.93,34.89,34.91,238600.0,29.1357,29.1524,29.119,29.1357,238600.0
2008-05-14 15:30:00,34.91,34.92,34.88,34.88,190600.0,29.1357,29.1441,29.1107,29.1107,190600.0
2008-05-14 15:35:00,34.89,34.89,34.82,34.85,175100.0,29.119,29.119,29.0606,29.0856,175100.0
2008-05-14 15:40:00,34.86,34.88,34.78,34.79,174300.0,29.094,29.1107,29.0272,29.0356,174300.0
2008-05-14 15:45:00,34.78,34.84,34.76,34.83,184300.0,29.0272,29.0773,29.0105,29.0689,184300.0
2008-05-14 15:50:00,34.84,34.85,34.75,34.79,243400.0,29.0773,29.0856,29.0022,29.0356,243400.0
2008-05-14 15:55:00,34.79,34.79,34.74,34.75,316800.0,29.0356,29.0356,28.9938,29.0022,316800.0
2008-05-15 09:30:00,34.65,34.77,34.52,34.61,447800.0,28.9187,29.0189,28.8102,28.8853,447800.0
2008-05-15 09:35:00,34.61,34.65,34.55,34.63,98000.0,28.8853,28.9187,28.8353,28.902,98000.0
2008-05-15 09:40:00,34.62,34.8,34.62,34.67,139500.0,28.8937,29.0439,28.8937,28.9354,139500.0
2008-05-15 09:45:00,34.67,34.78,34.63,34.77,158600.0,28.9354,29.0272,28.902,29.0189,158600.0
2008-05-15 09:50:00,34.78,34.8,34.72,34.73,279100.0,29.0272,29.0439,28.9771,28.9855,279100.0
2008-05-15 09:55:00,34.73,34.8,34.71,34.74,191800.0,28.9855,29.0439,28.9688,28.9938,191800.0
2008-05-15 10:00:00,34.74,34.78,34.7,34.73,218400.0,28.9938,29.0272,28.9604,28.9855,218400.0
2008-05-15 10:05:00,34.73,34.78,34.73,34.76,157500.0,28.9855,29.0272,28.9855,29.0105,157500.0
2008-05-15 10:10:00,34.77,34.78,34.74,34.75,173900.0,29.0189,29.0272,28.9938,29.0022,173900.0
2008-05-15 10:15:00,34.75,34.8,34.72,34.8,307100.0,29.0022,29.0439,28.9771,29.0439,307100.0
2008-05-15 10:20:00,34.8,34.91,34.79,34.91,261300.0,29.0439,29.1357,29.0356,29.1357,261300.0
2008-05-15 10:25:00,34.9,34.91,34.84,34.87,200000.0,29.1274,29.1357,29.0773,29.1023,200000.0
2008-05-15 10:30:00,34.86,34.9,34.83,34.88,150100.0,29.094,29.1274,29.0689,29.1107,150100.0
2008-05-15 10:35:00,34.88,34.89,34.84,34.86,115100.0,29.1107,29.119,29.0773,29.094,115100.0
2008-05-15 10:40:00,34.87,34.9,34.84,34.84,85300.0,29.1023,29.1274,29.0773,29.0773,85300.0
2008-05-15 10:45:00,34.84,34.92,34.83,34.91,171800.0,29.0773,29.1441,29.0689,29.1357,171800.0
2008-05-15 10:50:00,34.9,34.9,34.86,34.89,66900.0,29.1274,29.1274,29.094,29.119,66900.0
2008-05-15 10:55:00,34.89,34.9,34.87,34.88,67000.0,29.119,29.1274,29.1023,29.1107,67000.0
2008-05-15 11:00:00,34.89,34.9,34.88,34.9,109000.0,29.119,29.1274,29.1107,29.1274,109000.0
2008-05-15 11:05:00,34.89,34.93,34.87,34.87,206900.0,29.119,29.1524,29.1023,29.1023,206900.0
2008-05-15 11:10:00,34.87,34.88,34.81,34.83,139700.0,29.1023,29.1107,29.0522,29.0689,139700.0
2008-05-15 11:15:00,34.83,34.85,34.8,34.83,89400.0,29.0689,29.0856,29.0439,29.0689,89400.0
2008-05-15 11:20:00,34.82,34.89,34.82,34.86,71100.0,29.0606,29.119,29.0606,29.094,71100.0
2008-05-15 11:25:00,34.86,34.91,34.85,34.91,123800.0,29.094,29.1357,29.0856,29.1357,123800.0
2008-05-15 11:30:00,34.9,34.94,34.86,34.87,250900.0,29.1274,29.1607,29.094,29.1023,250900.0
2008-05-15 11:35:00,34.87,34.89,34.83,34.85,50400.0,29.1023,29.119,29.0689,29.0856,50400.0
2008-05-15 11:40:00,34.85,34.86,34.82,34.85,70100.0,29.0856,29.094,29.0606,29.0856,70100.0
2008-05-15 11:45:00,34.84,34.9,34.84,34.87,90100.0,29.0773,29.1274,29.0773,29.1023,90100.0
2008-05-15 11:50:00,34.87,34.87,34.78,34.79,238200.0,29.1023,29.1023,29.0272,29.0356,238200.0
2008-05-15 11:55:00,34.79,34.81,34.77,34.79,196300.0,29.0356,29.0522,29.0189,29.0356,196300.0
2008-05-15 12:00:00,34.79,34.81,34.75,34.76,242400.0,29.0356,29.0522,29.0022,29.0105,242400.0
2008-05-15 12:05:00,34.77,34.84,34.77,34.8,192400.0,29.0189,29.0773,29.0189,29.0439,192400.0
2008-05-15 12:10:00,34.8,34.87,34.79,34.83,159500.0,29.0439,29.1023,29.0356,29.0689,159500.0
2008-05-15 12:15:00,34.83,34.87,34.81,34.82,84500.0,29.0689,29.1023,29.0522,29.0606,84500.0
2008-05-15 12:20:00,34.82,34.89,34.81,34.88,208200.0,29.0606,29.119,29.0522,29.1107,208200.0
2008-05-15 12:25:00,34.88,34.91,34.85,34.9,103100.0,29.1107,29.1357,29.0856,29.1274,103100.0
2008-05-15 12:30:00,34.9,34.92,34.89,34.91,92400.0,29.1274,29.1441,29.119,29.1357,92400.0
2008-05-15 12:35:00,34.91,34.93,34.89,34.93,74000.0,29.1357,29.1524,29.119,29.1524,74000.0
2008-05-15 12:40:00,34.94,34.96,34.92,34.93,133600.0,29.1607,29.1774,29.1441,29.1524,133600.0
2008-05-15 12:45:00,34.94,34.97,34.93,34.96,66300.0,29.1607,29.1858,29.1524,29.1774,66300.0
2008-05-15 12:50:00,34.96,34.96,34.9,34.9,134400.0,29.1774,29.1774,29.1274,29.1274,134400.0
2008-05-15 12:55:00,34.9,34.96,34.9,34.94,94400.0,29.1274,29.1774,29.1274,29.1607,94400.0
2008-05-15 13:00:00,34.93,34.95,34.93,34.95,44300.0,29.1524,29.1691,29.1524,29.1691,44300.0
2008-05-15 13:05:00,34.96,34.97,34.95,34.96,98600.0,29.1774,29.1858,29.1691,29.1774,98600.0
2008-05-15 13:10:00,34.95,34.97,34.95,34.97,55200.0,29.1691,29.1858,29.1691,29.1858,55200.0
2008-05-15 13:15:00,34.97,34.97,34.9,34.91,212800.0,29.1858,29.1858,29.1274,29.1357,212800.0
2008-05-15 13:20:00,34.91,34.93,34.89,34.92,50000.0,29.1357,29.1524,29.119,29.1441,50000.0
2008-05-15 13:25:00,34.92,34.95,34.91,34.94,57600.0,29.1441,29.1691,29.1357,29.1607,57600.0
2008-05-15 13:30:00,34.95,34.95,34.89,34.89,116400.0,29.1691,29.1691,29.119,29.119,116400.0
2008-05-15 13:35:00,34.89,34.9,34.81,34.83,167200.0,29.119,29.1274,29.0522,29.0689,167200.0
2008-05-15 13:40:00,34.82,34.91,34.81,34.91,183700.0,29.0606,29.1357,29.0522,29.1357,183700.0
2008-05-15 13:45:00,34.91,34.93,34.9,34.92,36600.0,29.1357,29.1524,29.1274,29.1441,36600.0
2008-05-15 13:50:00,34.91,34.92,34.89,34.9,112500.0,29.1357,29.1441,29.119,29.1274,112500.0
2008-05-15 13:55:00,34.9,34.94,34.9,34.94,143100.0,29.1274,29.1607,29.1274,29.1607,143100.0
2008-05-15 14:00:00,34.94,34.95,34.93,34.94,31800.0,29.1607,29.1691,29.1524,29.1607,31800.0
2008-05-15 14:05:00,34.95,34.96,34.94,34.95,56100.0,29.1691,29.1774,29.1607,29.1691,56100.0
2008-05-15 14:10:00,34.96,34.97,34.95,34.95,83800.0,29.1774,29.1858,29.1691,29.1691,83800.0
2008-05-15 14:15:00,34.96,34.96,34.94,34.94,57700.0,29.1774,29.1774,29.1607,29.1607,57700.0
2008-05-15 14:20:00,34.93,34.95,34.93,34.94,78300.0,29.1524,29.1691,29.1524,29.1607,78300.0
2008-05-15 14:25:00,34.93,34.95,34.9,34.91,119500.0,29.1524,29.1691,29.1274,29.1357,119500.0
2008-05-15 14:30:00,34.92,34.92,34.9,34.92,59000.0,29.1441,29.1441,29.1274,29.1441,59000.0
2008-05-15 14:35:00,34.91,34.92,34.9,34.92,32300.0,29.1357,29.1441,29.1274,29.1441,32300.0
2008-05-15 14:40:00,34.91,34.95,34.9,34.95,108400.0,29.1357,29.1691,29.1274,29.1691,108400.0
2008-05-15 14:45:00,34.94,34.95,34.91,34.92,68600.0,29.1607,29.1691,29.1357,29.1441,68600.0
2008-05-15 14:50:00,34.91,34.94,34.88,34.93,184100.0,29.1357,29.1607,29.1107,29.1524,184100.0
2008-05-15 14:55:00,34.93,34.94,34.92,34.92,53600.0,29.1524,29.1607,29.1441,29.1441,53600.0
2008-05-15 15:00:00,34.91,34.93,34.91,34.92,88500.0,29.1357,29.1524,29.1357,29.1441,88500.0
2008-05-15 15:05:00,34.92,34.94,34.9,34.93,85200.0,29.1441,29.1607,29.1274,29.1524,85200.0
2008-05-15 15:10:00,34.93,34.94,34.92,34.92,25300.0,29.1524,29.1607,29.1441,29.1441,25300.0
2008-05-15 15:15:00,34.93,34.95,34.92,34.94,95400.0,29.1524,29.1691,29.1441,29.1607,95400.0
2008-05-15 15:20:00,34.94,34.94,34.92,34.92,88800.0,29.1607,29.1607,29.1441,29.1441,88800.0
2008-05-15 15:25:00,34.93,34.95,34.92,34.95,168200.0,29.1524,29.1691,29.1441,29.1691,168200.0
2008-05-15 15:30:00,34.94,34.96,34.93,34.95,142900.0,29.1607,29.1774,29.1524,29.1691,142900.0
2008-05-15 15:35:00,34.94,34.95,34.94,34.94,63800.0,29.1607,29.1691,29.1607,29.1607,63800.0
2008-05-15 15:40:00,34.94,34.98,34.94,34.98,261200.0,29.1607,29.1941,29.1607,29.1941,261200.0
2008-05-15 15:45:00,34.97,35.0,34.97,34.99,347400.0,29.1858,29.2108,29.1858,29.2025,347400.0
2008-05-15 15:50:00,34.98,34.99,34.97,34.98,161300.0,29.1941,29.2025,29.1858,29.1941,161300.0
2008-05-15 15:55:00,34.99,35.0,34.97,34.98,367300.0,29.2025,29.2108,29.1858,29.1941,367300.0
2008-05-16 09:30:00,34.97,34.97,34.78,34.79,1207100.0,29.1858,29.1858,29.0272,29.0356,1207100.0
2008-05-16 09:35:00,34.78,34.8,34.64,34.64,148400.0,29.0272,29.0439,28.9104,28.9104,148400.0
2008-05-16 09:40:00,34.65,34.67,34.57,34.58,194300.0,28.9187,28.9354,28.8519,28.8603,194300.0
2008-05-16 09:45:00,34.57,34.67,34.57,34.65,117900.0,28.8519,28.9354,28.8519,28.9187,117900.0
2008-05-16 09:50:00,34.65,34.66,34.57,34.6,106300.0,28.9187,28.9271,28.8519,28.877,106300.0
2008-05-16 09:55:00,34.6,34.64,34.57,34.6,176000.0,28.877,28.9104,28.8519,28.877,176000.0
2008-05-16 10:00:00,34.59,34.62,34.52,34.61,131300.0,28.8686,28.8937,28.8102,28.8853,131300.0
2008-05-16 10:05:00,34.62,34.65,34.56,34.56,138100.0,28.8937,28.9187,28.8436,28.8436,138100.0
2008-05-16 10:10:00,34.56,34.57,34.47,34.5,211900.0,28.8436,28.8519,28.7685,28.7935,211900.0
2008-05-16 10:15:00,34.5,34.63,34.48,34.63,112100.0,28.7935,28.902,28.7768,28.902,112100.0
2008-05-16 10:20:00,34.63,34.64,34.54,34.55,120300.0,28.902,28.9104,28.8269,28.8353,120300.0
2008-05-16 10:25:00,34.55,34.62,34.55,34.6,87600.0,28.8353,28.8937,28.8353,28.877,87600.0
2008-05-16 10:30:00,34.61,34.64,34.6,34.64,122800.0,28.8853,28.9104,28.877,28.9104,122800.0
2008-05-16 10:35:00,34.64,34.74,34.63,34.74,137900.0,28.9104,28.9938,28.902,28.9938,137900.0
2008-05-16 10:40:00,34.74,34.78,34.72,34.75,83600.0,28.9938,29.0272,28.9771,29.0022,83600.0
2008-05-16 10:45:00,34.75,34.77,34.68,34.68,138200.0,29.0022,29.0189,28.9438,28.9438,138200.0
2008-05-16 10:50:00,34.68,34.69,34.56,34.57,105300.0,28.9438,28.9521,28.8436,28.8519,105300.0
2008-05-16 10:55:00,34.58,34.6,34.56,34.58,138400.0,28.8603,28.877,28.8436,28.8603,138400.0
2008-05-16 11:00:00,34.58,34.59,34.52,34.55,286400.0,28.8603,28.8686,28.8102,28.8353,286400.0
2008-05-16 11:05:00,34.56,34.62,34.56,34.61,117900.0,28.8436,28.8937,28.8436,28.8853,117900.0
2008-05-16 11:10:00,34.61,34.62,34.52,34.54,149800.0,28.8853,28.8937,28.8102,28.8269,149800.0
2008-05-16 11:15:00,34.54,34.56,34.52,34.53,86500.0,28.8269,28.8436,28.8102,28.8186,86500.0
2008-05-16 11:20:00,34.54,34.6,34.53,34.59,174600.0,28.8269,28.877,28.8186,28.8686,174600.0
2008-05-16 11:25:00,34.6,34.63,34.59,34.59,132200.0,28.877,28.902,28.8686,28.8686,132200.0
2008-05-16 11:30:00,34.6,34.61,34.59,34.6,60400.0,28.877,28.8853,28.8686,28.877,60400.0
2008-05-16 11:35:00,34.59,34.62,34.58,34.6,71500.0,28.8686,28.8937,28.8603,28.877,71500.0
2008-05-16 11:40:00,34.6,34.6,34.51,34.52,141400.0,28.877,28.877,28.8019,28.8102,141400.0
2008-05-16 11:45:00,34.52,34.59,34.52,34.57,93200.0,28.8102,28.8686,28.8102,28.8519,93200.0
2008-05-16 11:50:00,34.57,34.65,34.57,34.61,126200.0,28.8519,28.9187,28.8519,28.8853,126200.0
2008-05-16 11:55:00,34.62,34.65,34.58,34.58,64000.0,28.8937,28.9187,28.8603,28.8603,64000.0
2008-05-16 12:00:00,34.58,34.64,34.57,34.6,81600.0,28.8603,28.9104,28.8519,28.877,81600.0
2008-05-16 12:05:00,34.61,34.66,34.6,34.62,47100.0,28.8853,28.9271,28.877,28.8937,47100.0
2008-05-16 12:10:00,34.62,34.66,34.62,34.65,48900.0,28.8937,28.9271,28.8937,28.9187,48900.0
2008-05-16 12:15:00,34.65,34.65,34.62,34.65,37900.0,28.9187,28.9187,28.8937,28.9187,37900.0
2008-05-16 12:20:00,34.65,34.66,34.63,34.63,54700.0,28.9187,28.9271,28.902,28.902,54700.0
2008-05-16 12:25:00,34.64,34.68,34.62,34.68,39700.0,28.9104,28.9438,28.8937,28.9438,39700.0
2008-05-16 12:30:00,34.68,34.71,34.67,34.68,105800.0,28.9438,28.9688,28.9354,28.9438,105800.0
2008-05-16 12:35:00,34.68,34.7,34.65,34.7,33800.0,28.9438,28.9604,28.9187,28.9604,33800.0
2008-05-16 12:40:00,34.69,34.72,34.69,34.72,27200.0,28.9521,28.9771,28.9521,28.9771,27200.0
2008-05-16 12:45:00,34.72,34.76,34.72,34.75,76300.0,28.9771,29.0105,28.9771,29.0022,76300.0
2008-05-16 12:50:00,34.75,34.76,34.74,34.75,43800.0,29.0022,29.0105,28.9938,29.0022,43800.0
2008-05-16 12:55:00,34.75,34.81,34.75,34.81,124100.0,29.0022,29.0522,29.0022,29.0522,124100.0
2008-05-16 13:00:00,34.8,34.81,34.76,34.8,83700.0,29.0439,29.0522,29.0105,29.0439,83700.0
2008-05-16 13:05:00,34.81,34.88,34.8,34.87,67000.0,29.0522,29.1107,29.0439,29.1023,67000.0
2008-05-16 13:10:00,34.87,34.89,34.82,34.83,85300.0,29.1023,29.119,29.0606,29.0689,85300.0
2008-05-16 13:15:00,34.83,34.83,34.77,34.77,29100.0,29.0689,29.0689,29.0189,29.0189,29100.0
2008-05-16 13:20:00,34.78,34.83,34.76,34.81,40100.0,29.0272,29.0689,29.0105,29.0522,40100.0
2008-05-16 13:25:00,34.81,34.81,34.76,34.76,37600.0,29.0522,29.0522,29.0105,29.0105,37600.0
2008-05-16 13:30:00,34.76,34.76,34.71,34.73,39300.0,29.0105,29.0105,28.9688,28.9855,39300.0
2008-05-16 13:35:00,34.73,34.73,34.66,34.67,96300.0,28.9855,28.9855,28.9271,28.9354,96300.0
2008-05-16 13:40:00,34.67,34.69,34.66,34.67,56100.0,28.9354,28.9521,28.9271,28.9354,56100.0
2008-05-16 13:45:00,34.67,34.68,34.65,34.66,42500.0,28.9354,28.9438,28.9187,28.9271,42500.0
2008-05-16 13:50:00,34.67,34.67,34.62,34.65,70700.0,28.9354,28.9354,28.8937,28.9187,70700.0
2008-05-16 13:55:00,34.66,34.74,34.66,34.69,109100.0,28.9271,28.9938,28.9271,28.9521,109100.0
2008-05-16 14:00:00,34.68,34.72,34.65,34.7,301500.0,28.9438,28.9771,28.9187,28.9604,301500.0
2008-05-16 14:05:00,34.7,34.72,34.66,34.72,85200.0,28.9604,28.9771,28.9271,28.9771,85200.0
2008-05-16 14:10:00,34.72,34.77,34.71,34.77,62100.0,28.9771,29.0189,28.9688,29.0189,62100.0
2008-05-16 14:15:00,34.77,34.81,34.75,34.81,76200.0,29.0189,29.0522,29.0022,29.0522,76200.0
2008-05-16 14:20:00,34.81,34.86,34.8,34.83,152200.0,29.0522,29.094,29.0439,29.0689,152200.0
2008-05-16 14:25:00,34.82,34.83,34.77,34.8,83600.0,29.0606,29.0689,29.0189,29.0439,83600.0
2008-05-16 14:30:00,34.79,34.8,34.76,34.77,86400.0,29.0356,29.0439,29.0105,29.0189,86400.0
2008-05-16 14:35:00,34.78,34.87,34.76,34.86,212800.0,29.0272,29.1023,29.0105,29.094,212800.0
2008-05-16 14:40:00,34.86,34.94,34.86,34.91,289800.0,29.094,29.1607,29.094,29.1357,289800.0
2008-05-16 14:45:00,34.93,34.94,34.87,34.89,101800.0,29.1524,29.1607,29.1023,29.119,101800.0
2008-05-16 14:50:00,34.9,34.93,34.87,34.93,173900.0,29.1274,29.1524,29.1023,29.1524,173900.0
2008-05-16 14:55:00,34.93,34.94,34.92,34.92,98300.0,29.1524,29.1607,29.1441,29.1441,98300.0
2008-05-16 15:00:00,34.92,34.92,34.88,34.88,108500.0,29.1441,29.1441,29.1107,29.1107,108500.0
2008-05-16 15:05:00,34.88,34.92,34.88,34.89,109600.0,29.1107,29.1441,29.1107,29.119,109600.0
2008-05-16 15:10:00,34.89,34.96,34.89,34.91,250100.0,29.119,29.1774,29.119,29.1357,250100.0
2008-05-16 15:15:00,34.91,34.99,34.91,34.97,293600.0,29.1357,29.2025,29.1357,29.1858,293600.0
2008-05-16 15:20:00,34.97,34.97,34.91,34.96,333600.0,29.1858,29.1858,29.1357,29.1774,333600.0
2008-05-16 15:25:00,34.97,34.97,34.93,34.96,138500.0,29.1858,29.1858,29.1524,29.1774,138500.0
2008-05-16 15:30:00,34.95,34.97,34.93,34.96,208900.0,29.1691,29.1858,29.1524,29.1774,208900.0
2008-05-16 15:35:00,34.96,34.97,34.94,34.94,104300.0,29.1774,29.1858,29.1607,29.1607,104300.0
2008-05-16 15:40:00,34.95,34.99,34.94,34.97,335600.0,29.1691,29.2025,29.1607,29.1858,335600.0
2008-05-16 15:45:00,34.98,35.02,34.97,35.01,971300.0,29.1941,29.2275,29.1858,29.2192,971300.0
2008-05-16 15:50:00,35.01,35.01,34.92,34.93,344200.0,29.2192,29.2192,29.1441,29.1524,344200.0
2008-05-16 15:55:00,34.93,34.96,34.88,34.94,619700.0,29.1524,29.1774,29.1107,29.1607,619700.0
2008-05-19 09:30:00,34.7,34.79,34.47,34.59,513600.0,28.9604,29.0356,28.7685,28.8686,513600.0
2008-05-19 09:35:00,34.59,34.65,34.55,34.55,162200.0,28.8686,28.9187,28.8353,28.8353,162200.0
2008-05-19 09:40:00,34.54,34.57,34.51,34.54,189200.0,28.8269,28.8519,28.8019,28.8269,189200.0
2008-05-19 09:45:00,34.54,34.64,34.53,34.64,229300.0,28.8269,28.9104,28.8186,28.9104,229300.0
2008-05-19 09:50:00,34.64,34.67,34.64,34.66,78800.0,28.9104,28.9354,28.9104,28.9271,78800.0
2008-05-19 09:55:00,34.66,34.77,34.65,34.75,158200.0,28.9271,29.0189,28.9187,29.0022,158200.0
2008-05-19 10:00:00,34.74,34.76,34.63,34.67,117400.0,28.9938,29.0105,28.902,28.9354,117400.0
2008-05-19 10:05:00,34.67,34.7,34.64,34.65,134000.0,28.9354,28.9604,28.9104,28.9187,134000.0
2008-05-19 10:10:00,34.65,34.65,34.58,34.62,158700.0,28.9187,28.9187,28.8603,28.8937,158700.0
2008-05-19 10:15:00,34.62,34.68,34.61,34.63,194900.0,28.8937,28.9438,28.8853,28.902,194900.0
2008-05-19 10:20:00,34.62,34.66,34.59,34.65,120000.0,28.8937,28.9271,28.8686,28.9187,120000.0
2008-05-19 10:25:00,34.65,34.69,34.62,34.63,89300.0,28.9187,28.9521,28.8937,28.902,89300.0
2008-05-19 10:30:00,34.63,34.7,34.63,34.69,126200.0,28.902,28.9604,28.902,28.9521,126200.0
2008-05-19 10:35:00,34.69,34.75,34.68,34.7,211200.0,28.9521,29.0022,28.9438,28.9604,211200.0
2008-05-19 10:40:00,34.7,34.73,34.69,34.72,94700.0,28.9604,28.9855,28.9521,28.9771,94700.0
2008-05-19 10:45:00,34.72,34.76,34.69,34.7,79000.0,28.9771,29.0105,28.9521,28.9604,79000.0
2008-05-19 10:50:00,34.69,34.72,34.64,34.71,353300.0,28.9521,28.9771,28.9104,28.9688,353300.0
2008-05-19 10:55:00,34.71,34.71,34.69,34.7,51600.0,28.9688,28.9688,28.9521,28.9604,51600.0
2008-05-19 11:00:00,34.7,34.71,34.64,34.67,87300.0,28.9604,28.9688,28.9104,28.9354,87300.0
2008-05-19 11:05:00,34.68,34.68,34.64,34.66,61800.0,28.9438,28.9438,28.9104,28.9271,61800.0
2008-05-19 11:10:00,34.66,34.67,34.64,34.67,61600.0,28.9271,28.9354,28.9104,28.9354,61600.0
2008-05-19 11:15:00,34.66,34.76,34.66,34.74,98300.0,28.9271,29.0105,28.9271,28.9938,98300.0
2008-05-19 11:20:00,34.74,34.8,34.73,34.76,121300.0,28.9938,29.0439,28.9855,29.0105,121300.0
2008-05-19 11:25:00,34.76,34.83,34.73,34.75,160600.0,29.0105,29.0689,28.9855,29.0022,160600.0
2008-05-19 11:30:00,34.75,34.8,34.75,34.77,99300.0,29.0022,29.0439,29.0022,29.0189,99300.0
2008-05-19 11:35:00,34.77,34.83,34.75,34.81,121000.0,29.0189,29.0689,29.0022,29.0522,121000.0
2008-05-19 11:40:00,34.82,34.84,34.78,34.82,223800.0,29.0606,29.0773,29.0272,29.0606,223800.0
2008-05-19 11:45:00,34.81,34.83,34.8,34.82,89800.0,29.0522,29.0689,29.0439,29.0606,89800.0
2008-05-19 11:50:00,34.82,34.83,34.75,34.75,177700.0,29.0606,29.0689,29.0022,29.0022,177700.0
2008-05-19 11:55:00,34.76,34.77,34.74,34.74,55000.0,29.0105,29.0189,28.9938,28.9938,55000.0
2008-05-19 12:00:00,34.74,34.75,34.71,34.71,59100.0,28.9938,29.0022,28.9688,28.9688,59100.0
2008-05-19 12:05:00,34.7,34.77,34.69,34.75,140900.0,28.9604,29.0189,28.9521,29.0022,140900.0
2008-05-19 12:10:00,34.75,34.75,34.72,34.72,71300.0,29.0022,29.0022,28.9771,28.9771,71300.0
2008-05-19 12:15:00,34.72,34.75,34.72,34.74,48700.0,28.9771,29.0022,28.9771,28.9938,48700.0
2008-05-19 12:20:00,34.74,34.75,34.71,34.75,53400.0,28.9938,29.0022,28.9688,29.0022,53400.0
2008-05-19 12:25:00,34.74,34.78,34.72,34.78,138600.0,28.9938,29.0272,28.9771,29.0272,138600.0
2008-05-19 12:30:00,34.78,34.8,34.76,34.77,68900.0,29.0272,29.0439,29.0105,29.0189,68900.0
2008-05-19 12:35:00,34.77,34.78,34.76,34.77,62000.0,29.0189,29.0272,29.0105,29.0189,62000.0
2008-05-19 12:40:00,34.77,34.78,34.74,34.75,57600.0,29.0189,29.0272,28.9938,29.0022,57600.0
2008-05-19 12:45:00,34.75,34.75,34.7,34.71,49500.0,29.0022,29.0022,28.9604,28.9688,49500.0
2008-05-19 12:50:00,34.72,34.73,34.69,34.7,81500.0,28.9771,28.9855,28.9521,28.9604,81500.0
2008-05-19 12:55:00,34.7,34.75,34.7,34.75,178300.0,28.9604,29.0022,28.9604,29.0022,178300.0
2008-05-19 13:00:00,34.75,34.77,34.74,34.75,60000.0,29.0022,29.0189,28.9938,29.0022,60000.0
2008-05-19 13:05:00,34.75,34.79,34.74,34.79,55700.0,29.0022,29.0356,28.9938,29.0356,55700.0
2008-05-19 13:10:00,34.79,34.8,34.76,34.76,74900.0,29.0356,29.0439,29.0105,29.0105,74900.0
2008-05-19 13:15:00,34.77,34.86,34.77,34.85,89600.0,29.0189,29.094,29.0189,29.0856,89600.0
2008-05-19 13:20:00,34.85,34.9,34.81,34.89,142000.0,29.0856,29.1274,29.0522,29.119,142000.0
2008-05-19 13:25:00,34.89,34.94,34.89,34.92,159600.0,29.119,29.1607,29.119,29.1441,159600.0
2008-05-19 13:30:00,34.92,34.94,34.85,34.92,174600.0,29.1441,29.1607,29.0856,29.1441,174600.0
2008-05-19 13:35:00,34.92,34.94,34.86,34.87,146200.0,29.1441,29.1607,29.094,29.1023,146200.0
2008-05-19 13:40:00,34.86,34.92,34.84,34.86,99900.0,29.094,29.1441,29.0773,29.094,99900.0
2008-05-19 13:45:00,34.85,34.88,34.85,34.88,47200.0,29.0856,29.1107,29.0856,29.1107,47200.0
2008-05-19 13:50:00,34.89,34.9,34.85,34.86,80800.0,29.119,29.1274,29.0856,29.094,80800.0
2008-05-19 13:55:00,34.86,34.91,34.86,34.87,206100.0,29.094,29.1357,29.094,29.1023,206100.0
2008-05-19 14:00:00,34.87,34.88,34.82,34.82,123200.0,29.1023,29.1107,29.0606,29.0606,123200.0
2008-05-19 14:05:00,34.82,34.86,34.81,34.81,63700.0,29.0606,29.094,29.0522,29.0522,63700.0
2008-05-19 14:10:00,34.81,34.84,34.76,34.82,116500.0,29.0522,29.0773,29.0105,29.0606,116500.0
2008-05-19 14:15:00,34.81,34.83,34.69,34.74,285300.0,29.0522,29.0689,28.9521,28.9938,285300.0
2008-05-19 14:20:00,34.74,34.76,34.67,34.69,299700.0,28.9938,29.0105,28.9354,28.9521,299700.0
2008-05-19 14:25:00,34.7,34.7,34.63,34.67,204300.0,28.9604,28.9604,28.902,28.9354,204300.0
2008-05-19 14:30:00,34.68,34.77,34.68,34.76,185900.0,28.9438,29.0189,28.9438,29.0105,185900.0
2008-05-19 14:35:00,34.76,34.83,34.76,34.78,153100.0,29.0105,29.0689,29.0105,29.0272,153100.0
2008-05-19 14:40:00,34.78,34.83,34.78,34.79,127900.0,29.0272,29.0689,29.0272,29.0356,127900.0
2008-05-19 14:45:00,34.79,34.81,34.78,34.78,101700.0,29.0356,29.0522,29.0272,29.0272,101700.0
2008-05-19 14:50:00,34.78,34.85,34.78,34.83,97000.0,29.0272,29.0856,29.0272,29.0689,97000.0
2008-05-19 14:55:00,34.83,34.83,34.76,34.8,162900.0,29.0689,29.0689,29.0105,29.0439,162900.0
2008-05-19 15:00:00,34.81,34.81,34.75,34.76,127400.0,29.0522,29.0522,29.0022,29.0105,127400.0
2008-05-19 15:05:00,34.76,34.82,34.73,34.8,168300.0,29.0105,29.0606,28.9855,29.0439,168300.0
2008-05-19 15:10:00,34.81,34.85,34.79,34.79,129300.0,29.0522,29.0856,29.0356,29.0356,129300.0
2008-05-19 15:15:00,34.79,34.8,34.75,34.78,121200.0,29.0356,29.0439,29.0022,29.0272,121200.0
2008-05-19 15:20:00,34.78,34.83,34.76,34.8,495900.0,29.0272,29.0689,29.0105,29.0439,495900.0
2008-05-19 15:25:00,34.8,34.81,34.74,34.76,134000.0,29.0439,29.0522,28.9938,29.0105,134000.0
2008-05-19 15:30:00,34.76,34.76,34.65,34.66,204800.0,29.0105,29.0105,28.9187,28.9271,204800.0
2008-05-19 15:35:00,34.65,34.66,34.54,34.58,303600.0,28.9187,28.9271,28.8269,28.8603,303600.0
2008-05-19 15:40:00,34.58,34.73,34.58,34.73,404900.0,28.8603,28.9855,28.8603,28.9855,404900.0
2008-05-19 15:45:00,34.73,34.73,34.69,34.73,218300.0,28.9855,28.9855,28.9521,28.9855,218300.0
2008-05-19 15:50:00,34.73,34.75,34.72,34.74,174400.0,28.9855,29.0022,28.9771,28.9938,174400.0
2008-05-19 15:55:00,34.74,34.78,34.71,34.71,256700.0,28.9938,29.0272,28.9688,28.9688,256700.0
2008-05-20 09:30:00,34.5,34.6,34.5,34.56,192600.0,28.7935,28.877,28.7935,28.8436,192600.0
2008-05-20 09:35:00,34.58,34.6,34.54,34.55,107900.0,28.8603,28.877,28.8269,28.8353,107900.0
2008-05-20 09:40:00,34.55,34.55,34.41,34.42,241300.0,28.8353,28.8353,28.7184,28.7268,241300.0
2008-05-20 09:45:00,34.41,34.48,34.41,34.44,189200.0,28.7184,28.7768,28.7184,28.7434,189200.0
2008-05-20 09:50:00,34.45,34.46,34.38,34.4,144100.0,28.7518,28.7601,28.6934,28.7101,144100.0
2008-05-20 09:55:00,34.41,34.46,34.39,34.4,114800.0,28.7184,28.7601,28.7017,28.7101,114800.0
2008-05-20 10:00:00,34.4,34.41,34.32,34.37,225500.0,28.7101,28.7184,28.6433,28.685,225500.0
2008-05-20 10:05:00,34.37,34.39,34.32,34.35,340200.0,28.685,28.7017,28.6433,28.6683,340200.0
2008-05-20 10:10:00,34.35,34.38,34.28,34.37,254500.0,28.6683,28.6934,28.6099,28.685,254500.0
2008-05-20 10:15:00,34.37,34.47,34.37,34.43,309200.0,28.685,28.7685,28.685,28.7351,309200.0
2008-05-20 10:20:00,34.43,34.44,34.34,34.39,144600.0,28.7351,28.7434,28.66,28.7017,144600.0
2008-05-20 10:25:00,34.4,34.41,34.37,34.38,183300.0,28.7101,28.7184,28.685,28.6934,183300.0
2008-05-20 10:30:00,34.38,34.39,34.32,34.34,163900.0,28.6934,28.7017,28.6433,28.66,163900.0
2008-05-20 10:35:00,34.33,34.34,34.26,34.27,200000.0,28.6516,28.66,28.5932,28.6016,200000.0
2008-05-20 10:40:00,34.28,34.31,34.26,34.26,229800.0,28.6099,28.635,28.5932,28.5932,229800.0
2008-05-20 10:45:00,34.26,34.35,34.26,34.31,204900.0,28.5932,28.6683,28.5932,28.635,204900.0
2008-05-20 10:50:00,34.3,34.35,34.27,34.27,170600.0,28.6266,28.6683,28.6016,28.6016,170600.0
2008-05-20 10:55:00,34.27,34.34,34.26,34.32,138400.0,28.6016,28.66,28.5932,28.6433,138400.0
2008-05-20 11:00:00,34.33,34.34,34.25,34.25,247000.0,28.6516,28.66,28.5849,28.5849,247000.0
2008-05-20 11:05:00,34.25,34.32,34.23,34.31,409100.0,28.5849,28.6433,28.5682,28.635,409100.0
2008-05-20 11:10:00,34.31,34.33,34.28,34.31,76000.0,28.635,28.6516,28.6099,28.635,76000.0
2008-05-20 11:15:00,34.31,34.33,34.29,34.31,61100.0,28.635,28.6516,28.6183,28.635,61100.0
2008-05-20 11:20:00,34.31,34.36,34.29,34.35,103000.0,28.635,28.6767,28.6183,28.6683,103000.0
2008-05-20 11:25:00,34.35,34.38,34.35,34.36,92200.0,28.6683,28.6934,28.6683,28.6767,92200.0
2008-05-20 11:30:00,34.37,34.37,34.29,34.33,89000.0,28.685,28.685,28.6183,28.6516,89000.0
2008-05-20 11:35:00,34.33,34.37,34.31,34.36,90000.0,28.6516,28.685,28.635,28.6767,90000.0
2008-05-20 11:40:00,34.35,34.37,34.33,34.33,69700.0,28.6683,28.685,28.6516,28.6516,69700.0
2008-05-20 11:45:00,34.34,34.35,34.31,34.31,57600.0,28.66,28.6683,28.635,28.635,57600.0
2008-05-20 11:50:00,34.31,34.32,34.28,34.29,111800.0,28.635,28.6433,28.6099,28.6183,111800.0
2008-05-20 11:55:00,34.29,34.32,34.26,34.32,144500.0,28.6183,28.6433,28.5932,28.6433,144500.0
2008-05-20 12:00:00,34.31,34.35,34.31,34.35,79200.0,28.635,28.6683,28.635,28.6683,79200.0
2008-05-20 12:05:00,34.35,34.38,34.35,34.36,101500.0,28.6683,28.6934,28.6683,28.6767,101500.0
2008-05-20 12:10:00,34.37,34.38,34.36,34.37,58900.0,28.685,28.6934,28.6767,28.685,58900.0
2008-05-20 12:15:00,34.36,34.37,34.34,34.34,49700.0,28.6767,28.685,28.66,28.66,49700.0
2008-05-20 12:20:00,34.34,34.37,34.34,34.37,58100.0,28.66,28.685,28.66,28.685,58100.0
2008-05-20 12:25:00,34.36,34.38,34.36,34.38,57700.0,28.6767,28.6934,28.6767,28.6934,57700.0
2008-05-20 12:30:00,34.38,34.39,34.35,34.35,75800.0,28.6934,28.7017,28.6683,28.6683,75800.0
2008-05-20 12:35:00,34.36,34.37,34.34,34.35,96900.0,28.6767,28.685,28.66,28.6683,96900.0
2008-05-20 12:40:00,34.35,34.36,34.31,34.33,79400.0,28.6683,28.6767,28.635,28.6516,79400.0
2008-05-20 12:45:00,34.32,34.33,34.3,34.31,35300.0,28.6433,28.6516,28.6266,28.635,35300.0
2008-05-20 12:50:00,34.31,34.32,34.23,34.23,161000.0,28.635,28.6433,28.5682,28.5682,161000.0
2008-05-20 12:55:00,34.23,34.28,34.21,34.26,210900.0,28.5682,28.6099,28.5515,28.5932,210900.0
2008-05-20 13:00:00,34.26,34.27,34.24,34.25,150400.0,28.5932,28.6016,28.5765,28.5849,150400.0
2008-05-20 13:05:00,34.25,34.29,34.25,34.26,88300.0,28.5849,28.6183,28.5849,28.5932,88300.0
2008-05-20 13:10:00,34.25,34.29,34.25,34.28,25700.0,28.5849,28.6183,28.5849,28.6099,25700.0
2008-05-20 13:15:00,34.29,34.29,34.21,34.26,156500.0,28.6183,28.6183,28.5515,28.5932,156500.0
2008-05-20 13:20:00,34.25,34.26,34.18,34.22,136800.0,28.5849,28.5932,28.5265,28.5598,136800.0
2008-05-20 13:25:00,34.21,34.23,34.19,34.21,99400.0,28.5515,28.5682,28.5348,28.5515,99400.0
2008-05-20 13:30:00,34.21,34.21,34.13,34.16,89500.0,28.5515,28.5515,28.4847,28.5098,89500.0
2008-05-20 13:35:00,34.16,34.17,34.14,34.15,112800.0,28.5098,28.5181,28.4931,28.5014,112800.0
2008-05-20 13:40:00,34.14,34.16,34.11,34.15,124000.0,28.4931,28.5098,28.468,28.5014,124000.0
2008-05-20 13:45:00,34.15,34.17,34.12,34.16,69200.0,28.5014,28.5181,28.4764,28.5098,69200.0
2008-05-20 13:50:00,34.16,34.2,34.15,34.17,120500.0,28.5098,28.5431,28.5014,28.5181,120500.0
2008-05-20 13:55:00,34.16,34.17,34.05,34.06,195600.0,28.5098,28.5181,28.418,28.4263,195600.0
2008-05-20 14:00:00,34.06,34.12,34.06,34.11,126600.0,28.4263,28.4764,28.4263,28.468,126600.0
2008-05-20 14:05:00,34.11,34.12,34.05,34.07,200700.0,28.468,28.4764,28.418,28.4346,200700.0
2008-05-20 14:10:00,34.07,34.14,34.07,34.14,253900.0,28.4346,28.4931,28.4346,28.4931,253900.0
2008-05-20 14:15:00,34.13,34.14,34.05,34.08,161300.0,28.4847,28.4931,28.418,28.443,161300.0
2008-05-20 14:20:00,34.08,34.11,34.07,34.1,144100.0,28.443,28.468,28.4346,28.4597,144100.0
2008-05-20 14:25:00,34.11,34.11,34.07,34.1,152100.0,28.468,28.468,28.4346,28.4597,152100.0
2008-05-20 14:30:00,34.1,34.18,34.09,34.14,150500.0,28.4597,28.5265,28.4513,28.4931,150500.0
2008-05-20 14:35:00,34.15,34.18,34.14,34.18,46000.0,28.5014,28.5265,28.4931,28.5265,46000.0
2008-05-20 14:40:00,34.17,34.18,34.13,34.13,83400.0,28.5181,28.5265,28.4847,28.4847,83400.0
2008-05-20 14:45:00,34.14,34.14,34.07,34.07,134500.0,28.4931,28.4931,28.4346,28.4346,134500.0
2008-05-20 14:50:00,34.07,34.11,34.06,34.11,101000.0,28.4346,28.468,28.4263,28.468,101000.0
2008-05-20 14:55:00,34.11,34.12,34.06,34.07,113800.0,28.468,28.4764,28.4263,28.4346,113800.0
2008-05-20 15:00:00,34.07,34.11,34.06,34.11,78000.0,28.4346,28.468,28.4263,28.468,78000.0
2008-05-20 15:05:00,34.1,34.21,34.1,34.17,279300.0,28.4597,28.5515,28.4597,28.5181,279300.0
2008-05-20 15:10:00,34.16,34.2,34.16,34.19,71100.0,28.5098,28.5431,28.5098,28.5348,71100.0
2008-05-20 15:15:00,34.19,34.23,34.16,34.21,165500.0,28.5348,28.5682,28.5098,28.5515,165500.0
2008-05-20 15:20:00,34.21,34.23,34.16,34.21,159600.0,28.5515,28.5682,28.5098,28.5515,159600.0
2008-05-20 15:25:00,34.2,34.22,34.17,34.19,145700.0,28.5431,28.5598,28.5181,28.5348,145700.0
2008-05-20 15:30:00,34.19,34.19,34.08,34.09,213400.0,28.5348,28.5348,28.443,28.4513,213400.0
2008-05-20 15:35:00,34.1,34.11,34.0,34.0,433100.0,28.4597,28.468,28.3762,28.3762,433100.0
2008-05-20 15:40:00,34.0,34.08,33.98,34.05,431200.0,28.3762,28.443,28.3595,28.418,431200.0
2008-05-20 15:45:00,34.06,34.1,34.05,34.1,371300.0,28.4263,28.4597,28.418,28.4597,371300.0
2008-05-20 15:50:00,34.1,34.12,34.09,34.11,194900.0,28.4597,28.4764,28.4513,28.468,194900.0
2008-05-20 15:55:00,34.1,34.12,34.04,34.12,259200.0,28.4597,28.4764,28.4096,28.4764,259200.0
2008-05-21 09:30:00,34.04,34.09,33.91,33.97,220400.0,28.4096,28.4513,28.3011,28.3512,220400.0
2008-05-21 09:35:00,33.97,34.03,33.92,33.97,273900.0,28.3512,28.4013,28.3095,28.3512,273900.0
2008-05-21 09:40:00,33.97,34.06,33.97,34.0,191500.0,28.3512,28.4263,28.3512,28.3762,191500.0
2008-05-21 09:45:00,34.01,34.03,33.78,33.86,265100.0,28.3846,28.4013,28.1926,28.2594,265100.0
2008-05-21 09:50:00,33.87,33.92,33.85,33.9,225900.0,28.2677,28.3095,28.251,28.2928,225900.0
2008-05-21 09:55:00,33.89,33.97,33.89,33.94,106500.0,28.2844,28.3512,28.2844,28.3262,106500.0
2008-05-21 10:00:00,33.93,33.97,33.89,33.9,151800.0,28.3178,28.3512,28.2844,28.2928,151800.0
2008-05-21 10:05:00,33.9,33.94,33.88,33.89,151500.0,28.2928,28.3262,28.2761,28.2844,151500.0
2008-05-21 10:10:00,33.89,34.0,33.88,34.0,120300.0,28.2844,28.3762,28.2761,28.3762,120300.0
2008-05-21 10:15:00,34.0,34.0,33.94,33.94,204600.0,28.3762,28.3762,28.3262,28.3262,204600.0
2008-05-21 10:20:00,33.95,34.02,33.94,34.0,166500.0,28.3345,28.3929,28.3262,28.3762,166500.0
2008-05-21 10:25:00,34.0,34.03,33.94,33.98,144000.0,28.3762,28.4013,28.3262,28.3595,144000.0
2008-05-21 10:30:00,33.98,33.98,33.85,33.94,210800.0,28.3595,28.3595,28.251,28.3262,210800.0
2008-05-21 10:35:00,33.94,33.94,33.81,33.82,267000.0,28.3262,28.3262,28.2177,28.226,267000.0
2008-05-21 10:40:00,33.82,33.9,33.82,33.87,92900.0,28.226,28.2928,28.226,28.2677,92900.0
2008-05-21 10:45:00,33.87,33.88,33.76,33.76,83300.0,28.2677,28.2761,28.1759,28.1759,83300.0
2008-05-21 10:50:00,33.76,33.77,33.7,33.74,117400.0,28.1759,28.1843,28.1258,28.1592,117400.0
2008-05-21 10:55:00,33.74,33.78,33.73,33.74,178300.0,28.1592,28.1926,28.1509,28.1592,178300.0
2008-05-21 11:00:00,33.75,33.76,33.69,33.7,127100.0,28.1676,28.1759,28.1175,28.1258,127100.0
2008-05-21 11:05:00,33.7,33.71,33.66,33.67,106900.0,28.1258,28.1342,28.0925,28.1008,106900.0
2008-05-21 11:10:00,33.67,33.72,33.66,33.71,107100.0,28.1008,28.1425,28.0925,28.1342,107100.0
2008-05-21 11:15:00,33.72,33.78,33.72,33.77,54200.0,28.1425,28.1926,28.1425,28.1843,54200.0
2008-05-21 11:20:00,33.78,33.84,33.77,33.84,59700.0,28.1926,28.2427,28.1843,28.2427,59700.0
2008-05-21 11:25:00,33.83,33.9,33.83,33.84,150800.0,28.2343,28.2928,28.2343,28.2427,150800.0
2008-05-21 11:30:00,33.84,33.85,33.8,33.83,124600.0,28.2427,28.251,28.2093,28.2343,124600.0
2008-05-21 11:35:00,33.83,33.89,33.83,33.87,97800.0,28.2343,28.2844,28.2343,28.2677,97800.0
2008-05-21 11:40:00,33.88,33.89,33.84,33.84,77500.0,28.2761,28.2844,28.2427,28.2427,77500.0
2008-05-21 11:45:00,33.84,33.88,33.84,33.86,56000.0,28.2427,28.2761,28.2427,28.2594,56000.0
2008-05-21 11:50:00,33.86,33.9,33.85,33.89,55800.0,28.2594,28.2928,28.251,28.2844,55800.0
2008-05-21 11:55:00,33.9,33.91,33.87,33.88,63300.0,28.2928,28.3011,28.2677,28.2761,63300.0
2008-05-21 12:00:00,33.88,33.9,33.87,33.9,32400.0,28.2761,28.2928,28.2677,28.2928,32400.0
2008-05-21 12:05:00,33.9,33.92,33.89,33.91,99900.0,28.2928,28.3095,28.2844,28.3011,99900.0
2008-05-21 12:10:00,33.91,33.95,33.91,33.95,65300.0,28.3011,28.3345,28.3011,28.3345,65300.0
2008-05-21 12:15:00,33.95,33.95,33.94,33.94,34600.0,28.3345,28.3345,28.3262,28.3262,34600.0
2008-05-21 12:20:00,33.95,33.99,33.95,33.99,65200.0,28.3345,28.3679,28.3345,28.3679,65200.0
2008-05-21 12:25:00,33.99,34.01,33.98,34.01,71400.0,28.3679,28.3846,28.3595,28.3846,71400.0
2008-05-21 12:30:00,34.01,34.01,33.95,33.96,62200.0,28.3846,28.3846,28.3345,28.3428,62200.0
2008-05-21 12:35:00,33.95,33.96,33.93,33.94,67400.0,28.3345,28.3428,28.3178,28.3262,67400.0
2008-05-21 12:40:00,33.95,34.02,33.94,34.0,62300.0,28.3345,28.3929,28.3262,28.3762,62300.0
2008-05-21 12:45:00,34.01,34.02,33.99,34.02,41600.0,28.3846,28.3929,28.3679,28.3929,41600.0
2008-05-21 12:50:00,34.02,34.02,33.94,33.94,60500.0,28.3929,28.3929,28.3262,28.3262,60500.0
2008-05-21 12:55:00,33.94,33.97,33.94,33.95,46600.0,28.3262,28.3512,28.3262,28.3345,46600.0
2008-05-21 13:00:00,33.95,33.97,33.89,33.89,91700.0,28.3345,28.3512,28.2844,28.2844,91700.0
2008-05-21 13:05:00,33.89,33.9,33.84,33.86,117500.0,28.2844,28.2928,28.2427,28.2594,117500.0
2008-05-21 13:10:00,33.85,33.89,33.85,33.87,109500.0,28.251,28.2844,28.251,28.2677,109500.0
2008-05-21 13:15:00,33.87,33.88,33.82,33.86,119500.0,28.2677,28.2761,28.226,28.2594,119500.0
2008-05-21 13:20:00,33.86,33.87,33.83,33.86,108600.0,28.2594,28.2677,28.2343,28.2594,108600.0
2008-05-21 13:25:00,33.86,33.88,33.85,33.86,50700.0,28.2594,28.2761,28.251,28.2594,50700.0
2008-05-21 13:30:00,33.86,33.94,33.85,33.92,99000.0,28.2594,28.3262,28.251,28.3095,99000.0
2008-05-21 13:35:00,33.92,33.93,33.89,33.92,119600.0,28.3095,28.3178,28.2844,28.3095,119600.0
2008-05-21 13:40:00,33.92,33.94,33.91,33.94,103600.0,28.3095,28.3262,28.3011,28.3262,103600.0
2008-05-21 13:45:00,33.94,33.95,33.93,33.93,78700.0,28.3262,28.3345,28.3178,28.3178,78700.0
2008-05-21 13:50:00,33.93,33.94,33.92,33.92,51200.0,28.3178,28.3262,28.3095,28.3095,51200.0
2008-05-21 13:55:00,33.92,33.94,33.86,33.88,163500.0,28.3095,28.3262,28.2594,28.2761,163500.0
2008-05-21 14:00:00,33.88,33.9,33.76,33.81,171900.0,28.2761,28.2928,28.1759,28.2177,171900.0
2008-05-21 14:05:00,33.81,33.86,33.71,33.75,152500.0,28.2177,28.2594,28.1342,28.1676,152500.0
2008-05-21 14:10:00,33.75,33.76,33.72,33.73,129600.0,28.1676,28.1759,28.1425,28.1509,129600.0
2008-05-21 14:15:00,33.73,33.75,33.67,33.67,140300.0,28.1509,28.1676,28.1008,28.1008,140300.0
2008-05-21 14:20:00,33.67,33.71,33.64,33.67,156900.0,28.1008,28.1342,28.0758,28.1008,156900.0
2008-05-21 14:25:00,33.66,33.67,33.58,33.65,211600.0,28.0925,28.1008,28.0257,28.0841,211600.0
2008-05-21 14:30:00,33.64,33.65,33.51,33.52,232400.0,28.0758,28.0841,27.9673,27.9756,232400.0
2008-05-21 14:35:00,33.52,33.63,33.5,33.59,269800.0,27.9756,28.0674,27.9589,28.034,269800.0
2008-05-21 14:40:00,33.59,33.6,33.52,33.57,141300.0,28.034,28.0424,27.9756,28.0174,141300.0
2008-05-21 14:45:00,33.58,33.59,33.51,33.52,116600.0,28.0257,28.034,27.9673,27.9756,116600.0
2008-05-21 14:50:00,33.51,33.65,33.51,33.65,144500.0,27.9673,28.0841,27.9673,28.0841,144500.0
2008-05-21 14:55:00,33.65,33.67,33.64,33.66,102700.0,28.0841,28.1008,28.0758,28.0925,102700.0
2008-05-21 15:00:00,33.67,33.67,33.6,33.64,180300.0,28.1008,28.1008,28.0424,28.0758,180300.0
2008-05-21 15:05:00,33.65,33.66,33.61,33.64,102300.0,28.0841,28.0925,28.0507,28.0758,102300.0
2008-05-21 15:10:00,33.63,33.7,33.63,33.69,145400.0,28.0674,28.1258,28.0674,28.1175,145400.0
2008-05-21 15:15:00,33.69,33.73,33.66,33.67,148700.0,28.1175,28.1509,28.0925,28.1008,148700.0
2008-05-21 15:20:00,33.67,33.71,33.67,33.68,149800.0,28.1008,28.1342,28.1008,28.1092,149800.0
2008-05-21 15:25:00,33.68,33.69,33.63,33.67,121500.0,28.1092,28.1175,28.0674,28.1008,121500.0
2008-05-21 15:30:00,33.66,33.71,33.64,33.7,113700.0,28.0925,28.1342,28.0758,28.1258,113700.0
2008-05-21 15:35:00,33.71,33.73,33.69,33.69,146400.0,28.1342,28.1509,28.1175,28.1175,146400.0
2008-05-21 15:40:00,33.69,33.69,33.55,33.59,299700.0,28.1175,28.1175,28.0007,28.034,299700.0
2008-05-21 15:45:00,33.58,33.66,33.56,33.65,239400.0,28.0257,28.0925,28.009,28.0841,239400.0
2008-05-21 15:50:00,33.66,33.66,33.6,33.61,366200.0,28.0925,28.0925,28.0424,28.0507,366200.0
2008-05-21 15:55:00,33.61,33.68,33.59,33.68,426400.0,28.0507,28.1092,28.034,28.1092,426400.0
2008-05-22 09:30:00,33.7,33.78,33.5,33.5,298400.0,28.1258,28.1926,27.9589,27.9589,298400.0
2008-05-22 09:35:00,33.53,33.59,33.46,33.52,312400.0,27.984,28.034,27.9255,27.9756,312400.0
2008-05-22 09:40:00,33.52,33.53,33.4,33.43,181900.0,27.9756,27.984,27.8755,27.9005,181900.0
2008-05-22 09:45:00,33.43,33.49,33.37,33.49,149100.0,27.9005,27.9506,27.8504,27.9506,149100.0
2008-05-22 09:50:00,33.49,33.61,33.46,33.6,189000.0,27.9506,28.0507,27.9255,28.0424,189000.0
2008-05-22 09:55:00,33.6,33.62,33.48,33.49,189000.0,28.0424,28.0591,27.9422,27.9506,189000.0
2008-05-22 10:00:00,33.48,33.7,33.48,33.69,135800.0,27.9422,28.1258,27.9422,28.1175,135800.0
2008-05-22 10:05:00,33.7,33.73,33.63,33.67,178900.0,28.1258,28.1509,28.0674,28.1008,178900.0
2008-05-22 10:10:00,33.67,33.72,33.64,33.64,178900.0,28.1008,28.1425,28.0758,28.0758,178900.0
2008-05-22 10:15:00,33.64,33.65,33.51,33.53,144600.0,28.0758,28.0841,27.9673,27.984,144600.0
2008-05-22 10:20:00,33.53,33.59,33.51,33.57,79900.0,27.984,28.034,27.9673,28.0174,79900.0
2008-05-22 10:25:00,33.58,33.59,33.52,33.59,105700.0,28.0257,28.034,27.9756,28.034,105700.0
2008-05-22 10:30:00,33.58,33.67,33.58,33.61,185500.0,28.0257,28.1008,28.0257,28.0507,185500.0
2008-05-22 10:35:00,33.61,33.62,33.59,33.61,80700.0,28.0507,28.0591,28.034,28.0507,80700.0
2008-05-22 10:40:00,33.6,33.62,33.55,33.56,72600.0,28.0424,28.0591,28.0007,28.009,72600.0
2008-05-22 10:45:00,33.56,33.56,33.49,33.55,100000.0,28.009,28.009,27.9506,28.0007,100000.0
2008-05-22 10:50:00,33.56,33.56,33.45,33.46,77900.0,28.009,28.009,27.9172,27.9255,77900.0
2008-05-22 10:55:00,33.47,33.54,33.45,33.54,72100.0,27.9339,27.9923,27.9172,27.9923,72100.0
2008-05-22 11:00:00,33.54,33.57,33.53,33.57,49200.0,27.9923,28.0174,27.984,28.0174,49200.0
2008-05-22 11:05:00,33.57,33.58,33.51,33.51,55800.0,28.0174,28.0257,27.9673,27.9673,55800.0
2008-05-22 11:10:00,33.52,33.61,33.52,33.6,66700.0,27.9756,28.0507,27.9756,28.0424,66700.0
2008-05-22 11:15:00,33.61,33.62,33.54,33.55,146400.0,28.0507,28.0591,27.9923,28.0007,146400.0
2008-05-22 11:20:00,33.54,33.58,33.52,33.54,86100.0,27.9923,28.0257,27.9756,27.9923,86100.0
2008-05-22 11:25:00,33.54,33.54,33.48,33.48,72100.0,27.9923,27.9923,27.9422,27.9422,72100.0
2008-05-22 11:30:00,33.48,33.48,33.42,33.44,115300.0,27.9422,27.9422,27.8922,27.9089,115300.0
2008-05-22 11:35:00,33.45,33.45,33.41,33.41,49700.0,27.9172,27.9172,27.8838,27.8838,49700.0
2008-05-22 11:40:00,33.42,33.45,33.41,33.44,96600.0,27.8922,27.9172,27.8838,27.9089,96600.0
2008-05-22 11:45:00,33.43,33.44,33.35,33.4,76300.0,27.9005,27.9089,27.8337,27.8755,76300.0
2008-05-22 11:50:00,33.41,33.44,33.39,33.41,95100.0,27.8838,27.9089,27.8671,27.8838,95100.0
2008-05-22 11:55:00,33.42,33.46,33.41,33.46,95400.0,27.8922,27.9255,27.8838,27.9255,95400.0
2008-05-22 12:00:00,33.46,33.47,33.45,33.45,38600.0,27.9255,27.9339,27.9172,27.9172,38600.0
2008-05-22 12:05:00,33.45,33.49,33.45,33.47,43500.0,27.9172,27.9506,27.9172,27.9339,43500.0
2008-05-22 12:10:00,33.47,33.49,33.43,33.48,54500.0,27.9339,27.9506,27.9005,27.9422,54500.0
2008-05-22 12:15:00,33.49,33.54,33.49,33.54,52400.0,27.9506,27.9923,27.9506,27.9923,52400.0
2008-05-22 12:20:00,33.53,33.61,33.53,33.56,123700.0,27.984,28.0507,27.984,28.009,123700.0
2008-05-22 12:25:00,33.55,33.6,33.54,33.59,68800.0,28.0007,28.0424,27.9923,28.034,68800.0
2008-05-22 12:30:00,33.6,33.6,33.54,33.55,116000.0,28.0424,28.0424,27.9923,28.0007,116000.0
2008-05-22 12:35:00,33.54,33.57,33.53,33.57,71600.0,27.9923,28.0174,27.984,28.0174,71600.0
2008-05-22 12:40:00,33.58,33.59,33.56,33.58,48000.0,28.0257,28.034,28.009,28.0257,48000.0
2008-05-22 12:45:00,33.57,33.61,33.57,33.58,108200.0,28.0174,28.0507,28.0174,28.0257,108200.0
2008-05-22 12:50:00,33.59,33.59,33.57,33.59,43600.0,28.034,28.034,28.0174,28.034,43600.0
2008-05-22 12:55:00,33.58,33.6,33.57,33.6,23800.0,28.0257,28.0424,28.0174,28.0424,23800.0
2008-05-22 13:00:00,33.6,33.6,33.59,33.59,58200.0,28.0424,28.0424,28.034,28.034,58200.0
2008-05-22 13:05:00,33.59,33.6,33.59,33.6,27600.0,28.034,28.0424,28.034,28.0424,27600.0
2008-05-22 13:10:00,33.6,33.61,33.54,33.54,83900.0,28.0424,28.0507,27.9923,27.9923,83900.0
2008-05-22 13:15:00,33.55,33.58,33.54,33.58,46900.0,28.0007,28.0257,27.9923,28.0257,46900.0
2008-05-22 13:20:00,33.58,33.59,33.57,33.58,32000.0,28.0257,28.034,28.0174,28.0257,32000.0
2008-05-22 13:25:00,33.58,33.6,33.58,33.58,50500.0,28.0257,28.0424,28.0257,28.0257,50500.0
2008-05-22 13:30:00,33.58,33.59,33.5,33.5,95100.0,28.0257,28.034,27.9589,27.9589,95100.0
2008-05-22 13:35:00,33.51,33.55,33.51,33.53,77700.0,27.9673,28.0007,27.9673,27.984,77700.0
2008-05-22 13:40:00,33.54,33.57,33.53,33.57,53200.0,27.9923,28.0174,27.984,28.0174,53200.0
2008-05-22 13:45:00,33.59,33.6,33.54,33.59,147700.0,28.034,28.0424,27.9923,28.034,147700.0
2008-05-22 13:50:00,33.59,33.6,33.56,33.57,84100.0,28.034,28.0424,28.009,28.0174,84100.0
2008-05-22 13:55:00,33.56,33.59,33.55,33.55,52400.0,28.009,28.034,28.0007,28.0007,52400.0
2008-05-22 14:00:00,33.56,33.59,33.55,33.59,52200.0,28.009,28.034,28.0007,28.034,52200.0
2008-05-22 14:05:00,33.59,33.65,33.55,33.57,112100.0,28.034,28.0841,28.0007,28.0174,112100.0
2008-05-22 14:10:00,33.57,33.6,33.54,33.55,91000.0,28.0174,28.0424,27.9923,28.0007,91000.0
2008-05-22 14:15:00,33.55,33.56,33.53,33.55,62300.0,28.0007,28.009,27.984,28.0007,62300.0
2008-05-22 14:20:00,33.54,33.57,33.53,33.56,70300.0,27.9923,28.0174,27.984,28.009,70300.0
2008-05-22 14:25:00,33.56,33.61,33.53,33.55,84200.0,28.009,28.0507,27.984,28.0007,84200.0
2008-05-22 14:30:00,33.55,33.58,33.52,33.57,51500.0,28.0007,28.0257,27.9756,28.0174,51500.0
2008-05-22 14:35:00,33.58,33.62,33.58,33.6,53600.0,28.0257,28.0591,28.0257,28.0424,53600.0
2008-05-22 14:40:00,33.6,33.65,33.58,33.65,88100.0,28.0424,28.0841,28.0257,28.0841,88100.0
2008-05-22 14:45:00,33.65,33.65,33.63,33.63,76800.0,28.0841,28.0841,28.0674,28.0674,76800.0
2008-05-22 14:50:00,33.63,33.68,33.61,33.65,59600.0,28.0674,28.1092,28.0507,28.0841,59600.0
2008-05-22 14:55:00,33.65,33.66,33.58,33.62,53600.0,28.0841,28.0925,28.0257,28.0591,53600.0
2008-05-22 15:00:00,33.62,33.65,33.61,33.65,32800.0,28.0591,28.0841,28.0507,28.0841,32800.0
2008-05-22 15:05:00,33.65,33.69,33.64,33.68,60500.0,28.0841,28.1175,28.0758,28.1092,60500.0
2008-05-22 15:10:00,33.67,33.68,33.64,33.66,54500.0,28.1008,28.1092,28.0758,28.0925,54500.0
2008-05-22 15:15:00,33.66,33.68,33.64,33.64,70700.0,28.0925,28.1092,28.0758,28.0758,70700.0
2008-05-22 15:20:00,33.65,33.65,33.6,33.62,96800.0,28.0841,28.0841,28.0424,28.0591,96800.0
2008-05-22 15:25:00,33.61,33.63,33.56,33.57,100000.0,28.0507,28.0674,28.009,28.0174,100000.0
2008-05-22 15:30:00,33.57,33.6,33.56,33.59,80800.0,28.0174,28.0424,28.009,28.034,80800.0
2008-05-22 15:35:00,33.58,33.59,33.56,33.56,89800.0,28.0257,28.034,28.009,28.009,89800.0
2008-05-22 15:40:00,33.56,33.6,33.55,33.57,161800.0,28.009,28.0424,28.0007,28.0174,161800.0
2008-05-22 15:45:00,33.57,33.62,33.56,33.62,133600.0,28.0174,28.0591,28.009,28.0591,133600.0
2008-05-22 15:50:00,33.62,33.63,33.61,33.62,107700.0,28.0591,28.0674,28.0507,28.0591,107700.0
2008-05-22 15:55:00,33.62,33.63,33.59,33.59,183600.0,28.0591,28.0674,28.034,28.034,183600.0
2008-05-23 09:30:00,33.52,33.6,33.45,33.6,136400.0,27.9756,28.0424,27.9172,28.0424,136400.0
2008-05-23 09:35:00,33.58,33.6,33.46,33.55,151400.0,28.0257,28.0424,27.9255,28.0007,151400.0
2008-05-23 09:40:00,33.55,33.56,33.35,33.42,117200.0,28.0007,28.009,27.8337,27.8922,117200.0
2008-05-23 09:45:00,33.42,33.43,33.32,33.32,125600.0,27.8922,27.9005,27.8087,27.8087,125600.0
2008-05-23 09:50:00,33.32,33.33,33.24,33.3,130600.0,27.8087,27.817,27.7419,27.792,130600.0
2008-05-23 09:55:00,33.29,33.31,33.26,33.29,83400.0,27.7837,27.8004,27.7586,27.7837,83400.0
2008-05-23 10:00:00,33.3,33.44,33.27,33.42,141200.0,27.792,27.9089,27.767,27.8922,141200.0
2008-05-23 10:05:00,33.42,33.46,33.38,33.42,101600.0,27.8922,27.9255,27.8588,27.8922,101600.0
2008-05-23 10:10:00,33.42,33.43,33.33,33.33,66000.0,27.8922,27.9005,27.817,27.817,66000.0
2008-05-23 10:15:00,33.32,33.45,33.32,33.42,95700.0,27.8087,27.9172,27.8087,27.8922,95700.0
2008-05-23 10:20:00,33.42,33.5,33.4,33.46,119000.0,27.8922,27.9589,27.8755,27.9255,119000.0
2008-05-23 10:25:00,33.47,33.47,33.37,33.37,65600.0,27.9339,27.9339,27.8504,27.8504,65600.0
2008-05-23 10:30:00,33.37,33.41,33.36,33.38,95700.0,27.8504,27.8838,27.8421,27.8588,95700.0
2008-05-23 10:35:00,33.38,33.39,33.31,33.34,132500.0,27.8588,27.8671,27.8004,27.8254,132500.0
2008-05-23 10:40:00,33.35,33.45,33.34,33.4,84500.0,27.8337,27.9172,27.8254,27.8755,84500.0
2008-05-23 10:45:00,33.4,33.42,33.35,33.4,61700.0,27.8755,27.8922,27.8337,27.8755,61700.0
2008-05-23 10:50:00,33.41,33.49,33.4,33.46,105800.0,27.8838,27.9506,27.8755,27.9255,105800.0
2008-05-23 10:55:00,33.45,33.48,33.39,33.48,67300.0,27.9172,27.9422,27.8671,27.9422,67300.0
2008-05-23 11:00:00,33.47,33.51,33.44,33.46,170300.0,27.9339,27.9673,27.9089,27.9255,170300.0
2008-05-23 11:05:00,33.47,33.47,33.4,33.42,87200.0,27.9339,27.9339,27.8755,27.8922,87200.0
2008-05-23 11:10:00,33.41,33.42,33.3,33.37,100800.0,27.8838,27.8922,27.792,27.8504,100800.0
2008-05-23 11:15:00,33.37,33.44,33.37,33.43,80900.0,27.8504,27.9089,27.8504,27.9005,80900.0
2008-05-23 11:20:00,33.43,33.44,33.38,33.43,93600.0,27.9005,27.9089,27.8588,27.9005,93600.0
2008-05-23 11:25:00,33.43,33.45,33.35,33.38,73700.0,27.9005,27.9172,27.8337,27.8588,73700.0
2008-05-23 11:30:00,33.37,33.43,33.33,33.42,101800.0,27.8504,27.9005,27.817,27.8922,101800.0
2008-05-23 11:35:00,33.42,33.48,33.41,33.47,58300.0,27.8922,27.9422,27.8838,27.9339,58300.0
2008-05-23 11:40:00,33.47,33.5,33.46,33.47,85100.0,27.9339,27.9589,27.9255,27.9339,85100.0
2008-05-23 11:45:00,33.47,33.53,33.47,33.52,121800.0,27.9339,27.984,27.9339,27.9756,121800.0
2008-05-23 11:50:00,33.53,33.53,33.39,33.4,66100.0,27.984,27.984,27.8671,27.8755,66100.0
2008-05-23 11:55:00,33.39,33.42,33.38,33.4,61000.0,27.8671,27.8922,27.8588,27.8755,61000.0
2008-05-23 12:00:00,33.39,33.44,33.38,33.41,74300.0,27.8671,27.9089,27.8588,27.8838,74300.0
2008-05-23 12:05:00,33.41,33.44,33.35,33.35,57700.0,27.8838,27.9089,27.8337,27.8337,57700.0
2008-05-23 12:10:00,33.35,33.36,33.33,33.35,73500.0,27.8337,27.8421,27.817,27.8337,73500.0
2008-05-23 12:15:00,33.35,33.36,33.29,33.31,115300.0,27.8337,27.8421,27.7837,27.8004,115300.0
2008-05-23 12:20:00,33.3,33.33,33.29,33.32,70000.0,27.792,27.817,27.7837,27.8087,70000.0
2008-05-23 12:25:00,33.32,33.33,33.25,33.27,65300.0,27.8087,27.817,27.7503,27.767,65300.0
2008-05-23 12:30:00,33.27,33.27,33.23,33.23,155400.0,27.767,27.767,27.7336,27.7336,155400.0
2008-05-23 12:35:00,33.24,33.25,33.18,33.25,130500.0,27.7419,27.7503,27.6919,27.7503,130500.0
2008-05-23 12:40:00,33.24,33.27,33.19,33.2,50400.0,27.7419,27.767,27.7002,27.7086,50400.0
2008-05-23 12:45:00,33.2,33.27,33.19,33.26,54900.0,27.7086,27.767,27.7002,27.7586,54900.0
2008-05-23 12:50:00,33.27,33.31,33.25,33.25,33600.0,27.767,27.8004,27.7503,27.7503,33600.0
2008-05-23 12:55:00,33.25,33.29,33.21,33.23,64800.0,27.7503,27.7837,27.7169,27.7336,64800.0
2008-05-23 13:00:00,33.23,33.28,33.22,33.26,61500.0,27.7336,27.7753,27.7252,27.7586,61500.0
2008-05-23 13:05:00,33.26,33.3,33.26,33.3,36300.0,27.7586,27.792,27.7586,27.792,36300.0
2008-05-23 13:10:00,33.29,33.33,33.28,33.31,36000.0,27.7837,27.817,27.7753,27.8004,36000.0
2008-05-23 13:15:00,33.32,33.38,33.31,33.36,52900.0,27.8087,27.8588,27.8004,27.8421,52900.0
2008-05-23 13:20:00,33.37,33.38,33.34,33.36,57000.0,27.8504,27.8588,27.8254,27.8421,57000.0
2008-05-23 13:25:00,33.36,33.37,33.35,33.37,26900.0,27.8421,27.8504,27.8337,27.8504,26900.0
2008-05-23 13:30:00,33.37,33.45,33.37,33.44,74400.0,27.8504,27.9172,27.8504,27.9089,74400.0
2008-05-23 13:35:00,33.43,33.43,33.36,33.4,80000.0,27.9005,27.9005,27.8421,27.8755,80000.0
2008-05-23 13:40:00,33.39,33.43,33.38,33.42,58300.0,27.8671,27.9005,27.8588,27.8922,58300.0
2008-05-23 13:45:00,33.42,33.45,33.41,33.42,33500.0,27.8922,27.9172,27.8838,27.8922,33500.0
2008-05-23 13:50:00,33.43,33.43,33.3,33.32,72600.0,27.9005,27.9005,27.792,27.8087,72600.0
2008-05-23 13:55:00,33.32,33.34,33.3,33.32,41400.0,27.8087,27.8254,27.792,27.8087,41400.0
2008-05-23 14:00:00,33.31,33.37,33.29,33.34,99500.0,27.8004,27.8504,27.7837,27.8254,99500.0
2008-05-23 14:05:00,33.35,33.4,33.34,33.36,52300.0,27.8337,27.8755,27.8254,27.8421,52300.0
2008-05-23 14:10:00,33.35,33.35,33.31,33.32,31200.0,27.8337,27.8337,27.8004,27.8087,31200.0
2008-05-23 14:15:00,33.32,33.37,33.3,33.32,117200.0,27.8087,27.8504,27.792,27.8087,117200.0
2008-05-23 14:20:00,33.31,33.32,33.27,33.3,40400.0,27.8004,27.8087,27.767,27.792,40400.0
2008-05-23 14:25:00,33.3,33.32,33.25,33.32,112500.0,27.792,27.8087,27.7503,27.8087,112500.0
2008-05-23 14:30:00,33.32,33.34,33.3,33.34,49900.0,27.8087,27.8254,27.792,27.8254,49900.0
2008-05-23 14:35:00,33.34,33.34,33.28,33.3,33800.0,27.8254,27.8254,27.7753,27.792,33800.0
2008-05-23 14:40:00,33.29,33.34,33.29,33.34,44800.0,27.7837,27.8254,27.7837,27.8254,44800.0
2008-05-23 14:45:00,33.34,33.36,33.33,33.35,48100.0,27.8254,27.8421,27.817,27.8337,48100.0
2008-05-23 14:50:00,33.35,33.36,33.31,33.33,54900.0,27.8337,27.8421,27.8004,27.817,54900.0
2008-05-23 14:55:00,33.33,33.35,33.31,33.31,44400.0,27.817,27.8337,27.8004,27.8004,44400.0
2008-05-23 15:00:00,33.32,33.36,33.3,33.35,99800.0,27.8087,27.8421,27.792,27.8337,99800.0
2008-05-23 15:05:00,33.35,33.36,33.33,33.33,41200.0,27.8337,27.8421,27.817,27.817,41200.0
2008-05-23 15:10:00,33.33,33.35,33.29,33.3,124300.0,27.817,27.8337,27.7837,27.792,124300.0
2008-05-23 15:15:00,33.3,33.31,33.26,33.28,128800.0,27.792,27.8004,27.7586,27.7753,128800.0
2008-05-23 15:20:00,33.28,33.3,33.27,33.3,49500.0,27.7753,27.792,27.767,27.792,49500.0
2008-05-23 15:25:00,33.3,33.31,33.28,33.3,77500.0,27.792,27.8004,27.7753,27.792,77500.0
2008-05-23 15:30:00,33.3,33.35,33.3,33.35,101300.0,27.792,27.8337,27.792,27.8337,101300.0
2008-05-23 15:35:00,33.34,33.35,33.31,33.33,151700.0,27.8254,27.8337,27.8004,27.817,151700.0
2008-05-23 15:40:00,33.33,33.34,33.31,33.33,145600.0,27.817,27.8254,27.8004,27.817,145600.0
2008-05-23 15:45:00,33.34,33.35,33.28,33.32,281400.0,27.8254,27.8337,27.7753,27.8087,281400.0
2008-05-23 15:50:00,33.33,33.33,33.26,33.26,185300.0,27.817,27.817,27.7586,27.7586,185300.0
2008-05-23 15:55:00,33.27,33.27,33.22,33.23,294800.0,27.767,27.767,27.7252,27.7336,294800.0
2008-05-27 09:30:00,33.31,33.52,33.31,33.41,215200.0,27.8004,27.9756,27.8004,27.8838,215200.0
2008-05-27 09:35:00,33.41,33.43,33.28,33.37,133500.0,27.8838,27.9005,27.7753,27.8504,133500.0
2008-05-27 09:40:00,33.38,33.44,33.35,33.4,93800.0,27.8588,27.9089,27.8337,27.8755,93800.0
2008-05-27 09:45:00,33.41,33.5,33.4,33.47,133400.0,27.8838,27.9589,27.8755,27.9339,133400.0
2008-05-27 09:50:00,33.47,33.5,33.46,33.5,53100.0,27.9339,27.9589,27.9255,27.9589,53100.0
2008-05-27 09:55:00,33.5,33.52,33.43,33.49,164900.0,27.9589,27.9756,27.9005,27.9506,164900.0
2008-05-27 10:00:00,33.48,33.55,33.42,33.54,216100.0,27.9422,28.0007,27.8922,27.9923,216100.0
2008-05-27 10:05:00,33.54,33.57,33.49,33.54,129000.0,27.9923,28.0174,27.9506,27.9923,129000.0
2008-05-27 10:10:00,33.53,33.54,33.47,33.53,143700.0,27.984,27.9923,27.9339,27.984,143700.0
2008-05-27 10:15:00,33.53,33.55,33.52,33.53,101800.0,27.984,28.0007,27.9756,27.984,101800.0
2008-05-27 10:20:00,33.54,33.55,33.52,33.52,99000.0,27.9923,28.0007,27.9756,27.9756,99000.0
2008-05-27 10:25:00,33.53,33.54,33.51,33.52,84500.0,27.984,27.9923,27.9673,27.9756,84500.0
2008-05-27 10:30:00,33.52,33.54,33.49,33.51,154800.0,27.9756,27.9923,27.9506,27.9673,154800.0
2008-05-27 10:35:00,33.51,33.52,33.48,33.49,118800.0,27.9673,27.9756,27.9422,27.9506,118800.0
2008-05-27 10:40:00,33.49,33.53,33.49,33.53,108300.0,27.9506,27.984,27.9506,27.984,108300.0
2008-05-27 10:45:00,33.53,33.53,33.47,33.48,198000.0,27.984,27.984,27.9339,27.9422,198000.0
2008-05-27 10:50:00,33.49,33.52,33.36,33.43,345300.0,27.9506,27.9756,27.8421,27.9005,345300.0
2008-05-27 10:55:00,33.43,33.46,33.42,33.43,66500.0,27.9005,27.9255,27.8922,27.9005,66500.0
2008-05-27 11:00:00,33.44,33.48,33.44,33.44,58900.0,27.9089,27.9422,27.9089,27.9089,58900.0
2008-05-27 11:05:00,33.45,33.45,33.32,33.32,81800.0,27.9172,27.9172,27.8087,27.8087,81800.0
2008-05-27 11:10:00,33.32,33.34,33.3,33.31,57100.0,27.8087,27.8254,27.792,27.8004,57100.0
2008-05-27 11:15:00,33.31,33.36,33.29,33.3,119400.0,27.8004,27.8421,27.7837,27.792,119400.0
2008-05-27 11:20:00,33.3,33.36,33.3,33.32,55100.0,27.792,27.8421,27.792,27.8087,55100.0
2008-05-27 11:25:00,33.33,33.33,33.29,33.32,103700.0,27.817,27.817,27.7837,27.8087,103700.0
2008-05-27 11:30:00,33.32,33.33,33.28,33.28,51900.0,27.8087,27.817,27.7753,27.7753,51900.0
2008-05-27 11:35:00,33.28,33.32,33.28,33.31,48500.0,27.7753,27.8087,27.7753,27.8004,48500.0
2008-05-27 11:40:00,33.31,33.33,33.31,33.32,44600.0,27.8004,27.817,27.8004,27.8087,44600.0
2008-05-27 11:45:00,33.33,33.37,33.32,33.37,33000.0,27.817,27.8504,27.8087,27.8504,33000.0
2008-05-27 11:50:00,33.37,33.37,33.31,33.33,80400.0,27.8504,27.8504,27.8004,27.817,80400.0
2008-05-27 11:55:00,33.34,33.37,33.31,33.31,87500.0,27.8254,27.8504,27.8004,27.8004,87500.0
2008-05-27 12:00:00,33.31,33.33,33.29,33.33,72500.0,27.8004,27.817,27.7837,27.817,72500.0
2008-05-27 12:05:00,33.33,33.35,33.26,33.27,158000.0,27.817,27.8337,27.7586,27.767,158000.0
2008-05-27 12:10:00,33.26,33.29,33.26,33.28,85600.0,27.7586,27.7837,27.7586,27.7753,85600.0
2008-05-27 12:15:00,33.28,33.31,33.27,33.31,86900.0,27.7753,27.8004,27.767,27.8004,86900.0
2008-05-27 12:20:00,33.31,33.33,33.3,33.32,114600.0,27.8004,27.817,27.792,27.8087,114600.0
2008-05-27 12:25:00,33.33,33.35,33.32,33.34,46500.0,27.817,27.8337,27.8087,27.8254,46500.0
2008-05-27 12:30:00,33.34,33.35,33.32,33.34,59500.0,27.8254,27.8337,27.8087,27.8254,59500.0
2008-05-27 12:35:00,33.34,33.37,33.33,33.37,34300.0,27.8254,27.8504,27.817,27.8504,34300.0
2008-05-27 12:40:00,33.37,33.39,33.36,33.37,49500.0,27.8504,27.8671,27.8421,27.8504,49500.0
2008-05-27 12:45:00,33.36,33.37,33.35,33.36,31000.0,27.8421,27.8504,27.8337,27.8421,31000.0
2008-05-27 12:50:00,33.37,33.39,33.36,33.38,44700.0,27.8504,27.8671,27.8421,27.8588,44700.0
2008-05-27 12:55:00,33.37,33.42,33.37,33.41,53600.0,27.8504,27.8922,27.8504,27.8838,53600.0
2008-05-27 13:00:00,33.4,33.41,33.36,33.36,35400.0,27.8755,27.8838,27.8421,27.8421,35400.0
2008-05-27 13:05:00,33.36,33.37,33.34,33.34,53300.0,27.8421,27.8504,27.8254,27.8254,53300.0
2008-05-27 13:10:00,33.34,33.36,33.34,33.36,37600.0,27.8254,27.8421,27.8254,27.8421,37600.0
2008-05-27 13:15:00,33.36,33.39,33.36,33.39,32100.0,27.8421,27.8671,27.8421,27.8671,32100.0
2008-05-27 13:20:00,33.39,33.42,33.38,33.42,48300.0,27.8671,27.8922,27.8588,27.8922,48300.0
2008-05-27 13:25:00,33.42,33.45,33.41,33.42,81200.0,27.8922,27.9172,27.8838,27.8922,81200.0
2008-05-27 13:30:00,33.42,33.42,33.39,33.4,71400.0,27.8922,27.8922,27.8671,27.8755,71400.0
2008-05-27 13:35:00,33.39,33.44,33.39,33.43,75700.0,27.8671,27.9089,27.8671,27.9005,75700.0
2008-05-27 13:40:00,33.44,33.47,33.41,33.42,185200.0,27.9089,27.9339,27.8838,27.8922,185200.0
2008-05-27 13:45:00,33.43,33.48,33.43,33.48,102600.0,27.9005,27.9422,27.9005,27.9422,102600.0
2008-05-27 13:50:00,33.48,33.5,33.47,33.48,62300.0,27.9422,27.9589,27.9339,27.9422,62300.0
2008-05-27 13:55:00,33.47,33.5,33.47,33.49,35500.0,27.9339,27.9589,27.9339,27.9506,35500.0
2008-05-27 14:00:00,33.49,33.5,33.47,33.48,84300.0,27.9506,27.9589,27.9339,27.9422,84300.0
2008-05-27 14:05:00,33.48,33.5,33.48,33.49,96000.0,27.9422,27.9589,27.9422,27.9506,96000.0
2008-05-27 14:10:00,33.48,33.52,33.47,33.52,122900.0,27.9422,27.9756,27.9339,27.9756,122900.0
2008-05-27 14:15:00,33.52,33.54,33.49,33.49,129700.0,27.9756,27.9923,27.9506,27.9506,129700.0
2008-05-27 14:20:00,33.49,33.53,33.48,33.52,59100.0,27.9506,27.984,27.9422,27.9756,59100.0
2008-05-27 14:25:00,33.51,33.54,33.49,33.49,75100.0,27.9673,27.9923,27.9506,27.9506,75100.0
2008-05-27 14:30:00,33.49,33.5,33.49,33.5,23100.0,27.9506,27.9589,27.9506,27.9589,23100.0
2008-05-27 14:35:00,33.5,33.57,33.49,33.56,143600.0,27.9589,28.0174,27.9506,28.009,143600.0
2008-05-27 14:40:00,33.56,33.63,33.55,33.62,142100.0,28.009,28.0674,28.0007,28.0591,142100.0
2008-05-27 14:45:00,33.62,33.63,33.6,33.6,81300.0,28.0591,28.0674,28.0424,28.0424,81300.0
2008-05-27 14:50:00,33.61,33.65,33.61,33.63,99200.0,28.0507,28.0841,28.0507,28.0674,99200.0
2008-05-27 14:55:00,33.63,33.64,33.62,33.63,33000.0,28.0674,28.0758,28.0591,28.0674,33000.0
2008-05-27 15:00:00,33.63,33.64,33.63,33.63,87800.0,28.0674,28.0758,28.0674,28.0674,87800.0
2008-05-27 15:05:00,33.63,33.66,33.62,33.65,129900.0,28.0674,28.0925,28.0591,28.0841,129900.0
2008-05-27 15:10:00,33.65,33.68,33.63,33.65,130400.0,28.0841,28.1092,28.0674,28.0841,130400.0
2008-05-27 15:15:00,33.65,33.69,33.65,33.66,58800.0,28.0841,28.1175,28.0841,28.0925,58800.0
2008-05-27 15:20:00,33.66,33.68,33.64,33.67,66700.0,28.0925,28.1092,28.0758,28.1008,66700.0
2008-05-27 15:25:00,33.67,33.69,33.65,33.69,64800.0,28.1008,28.1175,28.0841,28.1175,64800.0
2008-05-27 15:30:00,33.69,33.73,33.68,33.72,227400.0,28.1175,28.1509,28.1092,28.1425,227400.0
2008-05-27 15:35:00,33.73,33.74,33.69,33.69,123900.0,28.1509,28.1592,28.1175,28.1175,123900.0
2008-05-27 15:40:00,33.7,33.7,33.67,33.67,214500.0,28.1258,28.1258,28.1008,28.1008,214500.0
2008-05-27 15:45:00,33.67,33.68,33.62,33.63,205200.0,28.1008,28.1092,28.0591,28.0674,205200.0
2008-05-27 15:50:00,33.63,33.64,33.61,33.63,305400.0,28.0674,28.0758,28.0507,28.0674,305400.0
2008-05-27 15:55:00,33.63,33.68,33.63,33.66,297800.0,28.0674,28.1092,28.0674,28.0925,297800.0
2008-05-28 09:30:00,33.66,33.9,33.66,33.88,329100.0,28.0925,28.2928,28.0925,28.2761,329100.0
2008-05-28 09:35:00,33.88,33.92,33.77,33.91,204200.0,28.2761,28.3095,28.1843,28.3011,204200.0
2008-05-28 09:40:00,33.9,33.9,33.83,33.9,134500.0,28.2928,28.2928,28.2343,28.2928,134500.0
2008-05-28 09:45:00,33.9,33.93,33.85,33.86,161800.0,28.2928,28.3178,28.251,28.2594,161800.0
2008-05-28 09:50:00,33.87,33.93,33.86,33.9,90100.0,28.2677,28.3178,28.2594,28.2928,90100.0
2008-05-28 09:55:00,33.9,33.95,33.87,33.93,125500.0,28.2928,28.3345,28.2677,28.3178,125500.0
2008-05-28 10:00:00,33.94,33.94,33.86,33.86,79100.0,28.3262,28.3262,28.2594,28.2594,79100.0
2008-05-28 10:05:00,33.86,33.88,33.73,33.77,112000.0,28.2594,28.2761,28.1509,28.1843,112000.0
2008-05-28 10:10:00,33.76,33.86,33.74,33.85,74100.0,28.1759,28.2594,28.1592,28.251,74100.0
2008-05-28 10:15:00,33.84,33.85,33.73,33.73,96100.0,28.2427,28.251,28.1509,28.1509,96100.0
2008-05-28 10:20:00,33.72,33.73,33.66,33.72,136300.0,28.1425,28.1509,28.0925,28.1425,136300.0
2008-05-28 10:25:00,33.72,33.74,33.7,33.71,55900.0,28.1425,28.1592,28.1258,28.1342,55900.0
2008-05-28 10:30:00,33.71,33.79,33.7,33.76,97600.0,28.1342,28.201,28.1258,28.1759,97600.0
2008-05-28 10:35:00,33.75,33.78,33.75,33.77,134400.0,28.1676,28.1926,28.1676,28.1843,134400.0
2008-05-28 10:40:00,33.78,33.86,33.77,33.81,126800.0,28.1926,28.2594,28.1843,28.2177,126800.0
2008-05-28 10:45:00,33.81,33.86,33.81,33.85,85600.0,28.2177,28.2594,28.2177,28.251,85600.0
2008-05-28 10:50:00,33.84,33.85,33.83,33.83,67300.0,28.2427,28.251,28.2343,28.2343,67300.0
2008-05-28 10:55:00,33.83,33.9,33.83,33.89,56300.0,28.2343,28.2928,28.2343,28.2844,56300.0
2008-05-28 11:00:00,33.89,33.91,33.89,33.89,121100.0,28.2844,28.3011,28.2844,28.2844,121100.0
2008-05-28 11:05:00,33.9,33.93,33.89,33.93,90200.0,28.2928,28.3178,28.2844,28.3178,90200.0
2008-05-28 11:10:00,33.92,33.94,33.91,33.92,104100.0,28.3095,28.3262,28.3011,28.3095,104100.0
2008-05-28 11:15:00,33.91,33.95,33.9,33.95,113200.0,28.3011,28.3345,28.2928,28.3345,113200.0
2008-05-28 11:20:00,33.95,33.97,33.9,33.95,221700.0,28.3345,28.3512,28.2928,28.3345,221700.0
2008-05-28 11:25:00,33.95,33.96,33.92,33.94,75300.0,28.3345,28.3428,28.3095,28.3262,75300.0
2008-05-28 11:30:00,33.94,33.97,33.92,33.96,120600.0,28.3262,28.3512,28.3095,28.3428,120600.0
2008-05-28 11:35:00,33.95,33.97,33.95,33.96,59700.0,28.3345,28.3512,28.3345,28.3428,59700.0
2008-05-28 11:40:00,33.96,33.96,33.95,33.96,17200.0,28.3428,28.3428,28.3345,28.3428,17200.0
2008-05-28 11:45:00,33.95,33.96,33.95,33.95,43600.0,28.3345,28.3428,28.3345,28.3345,43600.0
2008-05-28 11:50:00,33.95,33.96,33.95,33.95,57000.0,28.3345,28.3428,28.3345,28.3345,57000.0
2008-05-28 11:55:00,33.95,33.96,33.95,33.95,110700.0,28.3345,28.3428,28.3345,28.3345,110700.0
2008-05-28 12:00:00,33.95,33.96,33.86,33.91,131100.0,28.3345,28.3428,28.2594,28.3011,131100.0
2008-05-28 12:05:00,33.9,33.92,33.89,33.9,104100.0,28.2928,28.3095,28.2844,28.2928,104100.0
2008-05-28 12:10:00,33.9,33.92,33.87,33.91,98000.0,28.2928,28.3095,28.2677,28.3011,98000.0
2008-05-28 12:15:00,33.91,34.0,33.9,33.97,157200.0,28.3011,28.3762,28.2928,28.3512,157200.0
2008-05-28 12:20:00,33.98,34.0,33.96,33.98,66300.0,28.3595,28.3762,28.3428,28.3595,66300.0
2008-05-28 12:25:00,33.98,34.0,33.97,33.98,61900.0,28.3595,28.3762,28.3512,28.3595,61900.0
2008-05-28 12:30:00,33.98,33.99,33.98,33.98,52900.0,28.3595,28.3679,28.3595,28.3595,52900.0
2008-05-28 12:35:00,33.98,33.99,33.98,33.98,21300.0,28.3595,28.3679,28.3595,28.3595,21300.0
2008-05-28 12:40:00,33.98,34.02,33.97,34.0,299100.0,28.3595,28.3929,28.3512,28.3762,299100.0
2008-05-28 12:45:00,33.99,33.99,33.98,33.98,102000.0,28.3679,28.3679,28.3595,28.3595,102000.0
2008-05-28 12:50:00,33.99,33.99,33.98,33.98,42700.0,28.3679,28.3679,28.3595,28.3595,42700.0
2008-05-28 12:55:00,33.98,34.0,33.98,34.0,114400.0,28.3595,28.3762,28.3595,28.3762,114400.0
2008-05-28 13:00:00,34.0,34.04,33.99,34.02,190200.0,28.3762,28.4096,28.3679,28.3929,190200.0
2008-05-28 13:05:00,34.02,34.06,34.02,34.06,120600.0,28.3929,28.4263,28.3929,28.4263,120600.0
2008-05-28 13:10:00,34.05,34.09,34.05,34.07,123500.0,28.418,28.4513,28.418,28.4346,123500.0
2008-05-28 13:15:00,34.06,34.1,34.05,34.09,114900.0,28.4263,28.4597,28.418,28.4513,114900.0
2008-05-28 13:20:00,34.08,34.11,34.07,34.1,121100.0,28.443,28.468,28.4346,28.4597,121100.0
2008-05-28 13:25:00,34.09,34.14,34.08,34.13,137500.0,28.4513,28.4931,28.443,28.4847,137500.0
2008-05-28 13:30:00,34.13,34.15,34.11,34.11,148800.0,28.4847,28.5014,28.468,28.468,148800.0
2008-05-28 13:35:00,34.11,34.15,34.11,34.13,129100.0,28.468,28.5014,28.468,28.4847,129100.0
2008-05-28 13:40:00,34.13,34.13,34.08,34.08,161500.0,28.4847,28.4847,28.443,28.443,161500.0
2008-05-28 13:45:00,34.08,34.11,34.07,34.09,196100.0,28.443,28.468,28.4346,28.4513,196100.0
2008-05-28 13:50:00,34.09,34.09,34.05,34.06,142900.0,28.4513,28.4513,28.418,28.4263,142900.0
2008-05-28 13:55:00,34.06,34.09,34.04,34.06,138100.0,28.4263,28.4513,28.4096,28.4263,138100.0
2008-05-28 14:00:00,34.07,34.07,34.0,34.05,204500.0,28.4346,28.4346,28.3762,28.418,204500.0
2008-05-28 14:05:00,34.05,34.09,34.02,34.07,119000.0,28.418,28.4513,28.3929,28.4346,119000.0
2008-05-28 14:10:00,34.08,34.1,34.07,34.09,72800.0,28.443,28.4597,28.4346,28.4513,72800.0
2008-05-28 14:15:00,34.09,34.11,34.08,34.1,159400.0,28.4513,28.468,28.443,28.4597,159400.0
2008-05-28 14:20:00,34.1,34.11,34.06,34.09,339100.0,28.4597,28.468,28.4263,28.4513,339100.0
2008-05-28 14:25:00,34.09,34.11,33.99,34.03,419300.0,28.4513,28.468,28.3679,28.4013,419300.0
2008-05-28 14:30:00,34.03,34.04,33.87,33.88,841000.0,28.4013,28.4096,28.2677,28.2761,841000.0
2008-05-28 14:35:00,33.89,33.93,33.82,33.88,423900.0,28.2844,28.3178,28.226,28.2761,423900.0
2008-05-28 14:40:00,33.89,33.9,33.8,33.84,296700.0,28.2844,28.2928,28.2093,28.2427,296700.0
2008-05-28 14:45:00,33.85,33.9,33.83,33.89,134900.0,28.251,28.2928,28.2343,28.2844,134900.0
2008-05-28 14:50:00,33.89,33.9,33.84,33.86,152600.0,28.2844,28.2928,28.2427,28.2594,152600.0
2008-05-28 14:55:00,33.86,33.87,33.82,33.86,219100.0,28.2594,28.2677,28.226,28.2594,219100.0
2008-05-28 15:00:00,33.86,33.86,33.84,33.86,223900.0,28.2594,28.2594,28.2427,28.2594,223900.0
2008-05-28 15:05:00,33.85,33.89,33.85,33.88,201100.0,28.251,28.2844,28.251,28.2761,201100.0
2008-05-28 15:10:00,33.89,33.89,33.79,33.79,163100.0,28.2844,28.2844,28.201,28.201,163100.0
2008-05-28 15:15:00,33.8,33.82,33.78,33.82,244300.0,28.2093,28.226,28.1926,28.226,244300.0
2008-05-28 15:20:00,33.82,33.83,33.79,33.81,374000.0,28.226,28.2343,28.201,28.2177,374000.0
2008-05-28 15:25:00,33.81,33.9,33.8,33.87,264000.0,28.2177,28.2928,28.2093,28.2677,264000.0
2008-05-28 15:30:00,33.88,33.92,33.88,33.88,249400.0,28.2761,28.3095,28.2761,28.2761,249400.0
2008-05-28 15:35:00,33.87,33.88,33.84,33.85,310800.0,28.2677,28.2761,28.2427,28.251,310800.0
2008-05-28 15:40:00,33.84,33.85,33.79,33.8,321000.0,28.2427,28.251,28.201,28.2093,321000.0
2008-05-28 15:45:00,33.8,33.83,33.76,33.8,429900.0,28.2093,28.2343,28.1759,28.2093,429900.0
2008-05-28 15:50:00,33.79,33.86,33.77,33.83,543500.0,28.201,28.2594,28.1843,28.2343,543500.0
2008-05-28 15:55:00,33.83,33.86,33.82,33.84,722200.0,28.2343,28.2594,28.226,28.2427,722200.0
2008-05-29 09:30:00,33.86,33.98,33.81,33.91,194000.0,28.2594,28.3595,28.2177,28.3011,194000.0
2008-05-29 09:35:00,33.91,33.95,33.88,33.9,289900.0,28.3011,28.3345,28.2761,28.2928,289900.0
2008-05-29 09:40:00,33.92,34.04,33.91,34.01,210700.0,28.3095,28.4096,28.3011,28.3846,210700.0
2008-05-29 09:45:00,34.01,34.03,33.97,33.98,138600.0,28.3846,28.4013,28.3512,28.3595,138600.0
2008-05-29 09:50:00,33.98,33.98,33.85,33.9,134400.0,28.3595,28.3595,28.251,28.2928,134400.0
2008-05-29 09:55:00,33.89,33.95,33.89,33.95,74700.0,28.2844,28.3345,28.2844,28.3345,74700.0
2008-05-29 10:00:00,33.95,33.96,33.85,33.87,126600.0,28.3345,28.3428,28.251,28.2677,126600.0
2008-05-29 10:05:00,33.87,33.87,33.8,33.84,139100.0,28.2677,28.2677,28.2093,28.2427,139100.0
2008-05-29 10:10:00,33.84,33.85,33.74,33.76,267400.0,28.2427,28.251,28.1592,28.1759,267400.0
2008-05-29 10:15:00,33.76,33.9,33.75,33.85,128800.0,28.1759,28.2928,28.1676,28.251,128800.0
2008-05-29 10:20:00,33.86,33.95,33.85,33.95,95400.0,28.2594,28.3345,28.251,28.3345,95400.0
2008-05-29 10:25:00,33.95,33.99,33.88,33.89,117000.0,28.3345,28.3679,28.2761,28.2844,117000.0
2008-05-29 10:30:00,33.88,33.92,33.83,33.88,606200.0,28.2761,28.3095,28.2343,28.2761,606200.0
2008-05-29 10:35:00,33.87,33.95,33.85,33.94,289600.0,28.2677,28.3345,28.251,28.3262,289600.0
2008-05-29 10:40:00,33.92,33.99,33.9,33.98,212500.0,28.3095,28.3679,28.2928,28.3595,212500.0
2008-05-29 10:45:00,33.98,34.03,33.97,34.01,292000.0,28.3595,28.4013,28.3512,28.3846,292000.0
2008-05-29 10:50:00,34.01,34.15,34.0,34.09,158300.0,28.3846,28.5014,28.3762,28.4513,158300.0
2008-05-29 10:55:00,34.08,34.14,34.07,34.08,135600.0,28.443,28.4931,28.4346,28.443,135600.0
2008-05-29 11:00:00,34.08,34.16,34.04,34.08,116700.0,28.443,28.5098,28.4096,28.443,116700.0
2008-05-29 11:05:00,34.07,34.13,34.04,34.11,126500.0,28.4346,28.4847,28.4096,28.468,126500.0
2008-05-29 11:10:00,34.1,34.14,34.07,34.13,144200.0,28.4597,28.4931,28.4346,28.4847,144200.0
2008-05-29 11:15:00,34.14,34.18,34.12,34.12,126500.0,28.4931,28.5265,28.4764,28.4764,126500.0
2008-05-29 11:20:00,34.11,34.15,34.09,34.11,97000.0,28.468,28.5014,28.4513,28.468,97000.0
2008-05-29 11:25:00,34.1,34.17,34.08,34.13,112900.0,28.4597,28.5181,28.443,28.4847,112900.0
2008-05-29 11:30:00,34.14,34.21,34.13,34.17,170100.0,28.4931,28.5515,28.4847,28.5181,170100.0
2008-05-29 11:35:00,34.18,34.24,34.16,34.22,163000.0,28.5265,28.5765,28.5098,28.5598,163000.0
2008-05-29 11:40:00,34.22,34.25,34.2,34.21,151100.0,28.5598,28.5849,28.5431,28.5515,151100.0
2008-05-29 11:45:00,34.22,34.32,34.21,34.26,201500.0,28.5598,28.6433,28.5515,28.5932,201500.0
2008-05-29 11:50:00,34.26,34.34,34.25,34.33,267000.0,28.5932,28.66,28.5849,28.6516,267000.0
2008-05-29 11:55:00,34.33,34.35,34.27,34.31,136600.0,28.6516,28.6683,28.6016,28.635,136600.0
2008-05-29 12:00:00,34.31,34.34,34.24,34.25,166600.0,28.635,28.66,28.5765,28.5849,166600.0
2008-05-29 12:05:00,34.24,34.28,34.22,34.23,158600.0,28.5765,28.6099,28.5598,28.5682,158600.0
2008-05-29 12:10:00,34.22,34.22,34.19,34.19,75700.0,28.5598,28.5598,28.5348,28.5348,75700.0
2008-05-29 12:15:00,34.2,34.2,34.17,34.18,52400.0,28.5431,28.5431,28.5181,28.5265,52400.0
2008-05-29 12:20:00,34.18,34.18,34.08,34.08,259300.0,28.5265,28.5265,28.443,28.443,259300.0
2008-05-29 12:25:00,34.08,34.14,34.05,34.13,168400.0,28.443,28.4931,28.418,28.4847,168400.0
2008-05-29 12:30:00,34.13,34.24,34.13,34.22,98400.0,28.4847,28.5765,28.4847,28.5598,98400.0
2008-05-29 12:35:00,34.22,34.27,34.19,34.25,119800.0,28.5598,28.6016,28.5348,28.5849,119800.0
2008-05-29 12:40:00,34.24,34.27,34.22,34.23,64100.0,28.5765,28.6016,28.5598,28.5682,64100.0
2008-05-29 12:45:00,34.23,34.24,34.18,34.2,40300.0,28.5682,28.5765,28.5265,28.5431,40300.0
2008-05-29 12:50:00,34.2,34.21,34.14,34.14,103400.0,28.5431,28.5515,28.4931,28.4931,103400.0
2008-05-29 12:55:00,34.14,34.16,34.12,34.13,128600.0,28.4931,28.5098,28.4764,28.4847,128600.0
2008-05-29 13:00:00,34.13,34.15,34.09,34.14,127300.0,28.4847,28.5014,28.4513,28.4931,127300.0
2008-05-29 13:05:00,34.14,34.19,34.14,34.19,74200.0,28.4931,28.5348,28.4931,28.5348,74200.0
2008-05-29 13:10:00,34.18,34.19,34.15,34.16,70200.0,28.5265,28.5348,28.5014,28.5098,70200.0
2008-05-29 13:15:00,34.16,34.17,34.1,34.11,64200.0,28.5098,28.5181,28.4597,28.468,64200.0
2008-05-29 13:20:00,34.11,34.11,34.06,34.07,95900.0,28.468,28.468,28.4263,28.4346,95900.0
2008-05-29 13:25:00,34.06,34.09,34.06,34.06,77300.0,28.4263,28.4513,28.4263,28.4263,77300.0
2008-05-29 13:30:00,34.06,34.11,34.05,34.1,102500.0,28.4263,28.468,28.418,28.4597,102500.0
2008-05-29 13:35:00,34.11,34.13,34.06,34.07,112500.0,28.468,28.4847,28.4263,28.4346,112500.0
2008-05-29 13:40:00,34.08,34.08,34.03,34.03,87100.0,28.443,28.443,28.4013,28.4013,87100.0
2008-05-29 13:45:00,34.04,34.07,34.02,34.06,242400.0,28.4096,28.4346,28.3929,28.4263,242400.0
2008-05-29 13:50:00,34.07,34.09,34.05,34.09,84800.0,28.4346,28.4513,28.418,28.4513,84800.0
2008-05-29 13:55:00,34.09,34.09,34.02,34.03,38300.0,28.4513,28.4513,28.3929,28.4013,38300.0
2008-05-29 14:00:00,34.03,34.08,34.03,34.06,89900.0,28.4013,28.443,28.4013,28.4263,89900.0
2008-05-29 14:05:00,34.06,34.12,34.05,34.08,128100.0,28.4263,28.4764,28.418,28.443,128100.0
2008-05-29 14:10:00,34.08,34.1,34.04,34.08,126200.0,28.443,28.4597,28.4096,28.443,126200.0
2008-05-29 14:15:00,34.08,34.08,34.04,34.08,128600.0,28.443,28.443,28.4096,28.443,128600.0
2008-05-29 14:20:00,34.08,34.1,34.06,34.09,126100.0,28.443,28.4597,28.4263,28.4513,126100.0
2008-05-29 14:25:00,34.08,34.09,34.02,34.02,79600.0,28.443,28.4513,28.3929,28.3929,79600.0
2008-05-29 14:30:00,34.01,34.07,34.01,34.06,78700.0,28.3846,28.4346,28.3846,28.4263,78700.0
2008-05-29 14:35:00,34.06,34.08,33.97,33.98,89300.0,28.4263,28.443,28.3512,28.3595,89300.0
2008-05-29 14:40:00,33.99,34.05,33.97,34.04,66700.0,28.3679,28.418,28.3512,28.4096,66700.0
2008-05-29 14:45:00,34.05,34.08,34.04,34.08,117700.0,28.418,28.443,28.4096,28.443,117700.0
2008-05-29 14:50:00,34.07,34.14,34.07,34.11,124100.0,28.4346,28.4931,28.4346,28.468,124100.0
2008-05-29 14:55:00,34.11,34.12,34.03,34.05,153800.0,28.468,28.4764,28.4013,28.418,153800.0
2008-05-29 15:00:00,34.05,34.05,33.95,33.97,174800.0,28.418,28.418,28.3345,28.3512,174800.0
2008-05-29 15:05:00,33.97,34.0,33.95,33.99,128000.0,28.3512,28.3762,28.3345,28.3679,128000.0
2008-05-29 15:10:00,33.99,34.01,33.97,33.98,171200.0,28.3679,28.3846,28.3512,28.3595,171200.0
2008-05-29 15:15:00,33.98,33.99,33.94,33.98,132400.0,28.3595,28.3679,28.3262,28.3595,132400.0
2008-05-29 15:20:00,33.97,34.01,33.94,33.95,162700.0,28.3512,28.3846,28.3262,28.3345,162700.0
2008-05-29 15:25:00,33.96,33.99,33.95,33.96,72900.0,28.3428,28.3679,28.3345,28.3428,72900.0
2008-05-29 15:30:00,33.96,33.98,33.94,33.94,245600.0,28.3428,28.3595,28.3262,28.3262,245600.0
2008-05-29 15:35:00,33.95,33.96,33.9,33.91,208100.0,28.3345,28.3428,28.2928,28.3011,208100.0
2008-05-29 15:40:00,33.91,33.94,33.88,33.92,182500.0,28.3011,28.3262,28.2761,28.3095,182500.0
2008-05-29 15:45:00,33.92,33.93,33.88,33.88,236700.0,28.3095,28.3178,28.2761,28.2761,236700.0
2008-05-29 15:50:00,33.89,33.9,33.82,33.83,451600.0,28.2844,28.2928,28.226,28.2343,451600.0
2008-05-29 15:55:00,33.83,33.85,33.8,33.81,605700.0,28.2343,28.251,28.2093,28.2177,605700.0
2008-05-30 09:30:00,33.98,34.05,33.75,33.77,271300.0,28.3595,28.418,28.1676,28.1843,271300.0
2008-05-30 09:35:00,33.77,33.78,33.66,33.78,161000.0,28.1843,28.1926,28.0925,28.1926,161000.0
2008-05-30 09:40:00,33.78,33.87,33.77,33.87,130900.0,28.1926,28.2677,28.1843,28.2677,130900.0
2008-05-30 09:45:00,33.87,33.88,33.79,33.79,149700.0,28.2677,28.2761,28.201,28.201,149700.0
2008-05-30 09:50:00,33.8,33.84,33.77,33.79,142300.0,28.2093,28.2427,28.1843,28.201,142300.0
2008-05-30 09:55:00,33.8,33.8,33.67,33.7,124400.0,28.2093,28.2093,28.1008,28.1258,124400.0
2008-05-30 10:00:00,33.7,33.75,33.68,33.71,146100.0,28.1258,28.1676,28.1092,28.1342,146100.0
2008-05-30 10:05:00,33.7,33.72,33.65,33.66,166100.0,28.1258,28.1425,28.0841,28.0925,166100.0
2008-05-30 10:10:00,33.67,33.71,33.66,33.7,121100.0,28.1008,28.1342,28.0925,28.1258,121100.0
2008-05-30 10:15:00,33.7,33.72,33.61,33.62,129100.0,28.1258,28.1425,28.0507,28.0591,129100.0
2008-05-30 10:20:00,33.62,33.67,33.61,33.67,148900.0,28.0591,28.1008,28.0507,28.1008,148900.0
2008-05-30 10:25:00,33.67,33.68,33.59,33.63,190000.0,28.1008,28.1092,28.034,28.0674,190000.0
2008-05-30 10:30:00,33.62,33.63,33.6,33.61,111300.0,28.0591,28.0674,28.0424,28.0507,111300.0
2008-05-30 10:35:00,33.61,33.63,33.58,33.63,168100.0,28.0507,28.0674,28.0257,28.0674,168100.0
2008-05-30 10:40:00,33.63,33.64,33.54,33.55,161100.0,28.0674,28.0758,27.9923,28.0007,161100.0
2008-05-30 10:45:00,33.56,33.62,33.55,33.59,133300.0,28.009,28.0591,28.0007,28.034,133300.0
2008-05-30 10:50:00,33.6,33.61,33.56,33.57,110200.0,28.0424,28.0507,28.009,28.0174,110200.0
2008-05-30 10:55:00,33.56,33.57,33.51,33.53,189000.0,28.009,28.0174,27.9673,27.984,189000.0
2008-05-30 11:00:00,33.54,33.62,33.53,33.59,247700.0,27.9923,28.0591,27.984,28.034,247700.0
2008-05-30 11:05:00,33.59,33.6,33.58,33.59,142000.0,28.034,28.0424,28.0257,28.034,142000.0
2008-05-30 11:10:00,33.6,33.61,33.56,33.56,260500.0,28.0424,28.0507,28.009,28.009,260500.0
2008-05-30 11:15:00,33.56,33.62,33.56,33.59,181900.0,28.009,28.0591,28.009,28.034,181900.0
2008-05-30 11:20:00,33.59,33.66,33.59,33.65,126600.0,28.034,28.0925,28.034,28.0841,126600.0
2008-05-30 11:25:00,33.64,33.67,33.63,33.65,188600.0,28.0758,28.1008,28.0674,28.0841,188600.0
2008-05-30 11:30:00,33.64,33.69,33.63,33.67,153000.0,28.0758,28.1175,28.0674,28.1008,153000.0
2008-05-30 11:35:00,33.67,33.69,33.64,33.64,150200.0,28.1008,28.1175,28.0758,28.0758,150200.0
2008-05-30 11:40:00,33.64,33.69,33.63,33.67,87700.0,28.0758,28.1175,28.0674,28.1008,87700.0
2008-05-30 11:45:00,33.68,33.68,33.64,33.65,100500.0,28.1092,28.1092,28.0758,28.0841,100500.0
2008-05-30 11:50:00,33.65,33.7,33.64,33.7,138600.0,28.0841,28.1258,28.0758,28.1258,138600.0
2008-05-30 11:55:00,33.7,33.7,33.69,33.69,51400.0,28.1258,28.1258,28.1175,28.1175,51400.0
2008-05-30 12:00:00,33.7,33.7,33.68,33.69,48700.0,28.1258,28.1258,28.1092,28.1175,48700.0
2008-05-30 12:05:00,33.69,33.72,33.68,33.71,85700.0,28.1175,28.1425,28.1092,28.1342,85700.0
2008-05-30 12:10:00,33.71,33.73,33.71,33.73,89900.0,28.1342,28.1509,28.1342,28.1509,89900.0
2008-05-30 12:15:00,33.72,33.73,33.7,33.71,120900.0,28.1425,28.1509,28.1258,28.1342,120900.0
2008-05-30 12:20:00,33.72,33.72,33.7,33.72,52400.0,28.1425,28.1425,28.1258,28.1425,52400.0
2008-05-30 12:25:00,33.72,33.73,33.7,33.71,175400.0,28.1425,28.1509,28.1258,28.1342,175400.0
2008-05-30 12:30:00,33.71,33.77,33.71,33.77,91700.0,28.1342,28.1843,28.1342,28.1843,91700.0
2008-05-30 12:35:00,33.77,33.77,33.75,33.77,74000.0,28.1843,28.1843,28.1676,28.1843,74000.0
2008-05-30 12:40:00,33.76,33.78,33.76,33.77,45600.0,28.1759,28.1926,28.1759,28.1843,45600.0
2008-05-30 12:45:00,33.77,33.79,33.76,33.79,37800.0,28.1843,28.201,28.1759,28.201,37800.0
2008-05-30 12:50:00,33.79,33.79,33.76,33.76,71700.0,28.201,28.201,28.1759,28.1759,71700.0
2008-05-30 12:55:00,33.76,33.79,33.74,33.79,103200.0,28.1759,28.201,28.1592,28.201,103200.0
2008-05-30 13:00:00,33.78,33.79,33.77,33.79,53300.0,28.1926,28.201,28.1843,28.201,53300.0
2008-05-30 13:05:00,33.79,33.79,33.76,33.76,101100.0,28.201,28.201,28.1759,28.1759,101100.0
2008-05-30 13:10:00,33.76,33.77,33.74,33.74,135400.0,28.1759,28.1843,28.1592,28.1592,135400.0
2008-05-30 13:15:00,33.74,33.75,33.71,33.72,125200.0,28.1592,28.1676,28.1342,28.1425,125200.0
2008-05-30 13:20:00,33.72,33.74,33.71,33.73,124900.0,28.1425,28.1592,28.1342,28.1509,124900.0
2008-05-30 13:25:00,33.74,33.74,33.71,33.71,128200.0,28.1592,28.1592,28.1342,28.1342,128200.0
2008-05-30 13:30:00,33.72,33.73,33.7,33.71,163000.0,28.1425,28.1509,28.1258,28.1342,163000.0
2008-05-30 13:35:00,33.7,33.71,33.69,33.7,95800.0,28.1258,28.1342,28.1175,28.1258,95800.0
2008-05-30 13:40:00,33.71,33.71,33.7,33.71,49100.0,28.1342,28.1342,28.1258,28.1342,49100.0
2008-05-30 13:45:00,33.7,33.71,33.7,33.7,102100.0,28.1258,28.1342,28.1258,28.1258,102100.0
2008-05-30 13:50:00,33.7,33.73,33.67,33.67,356200.0,28.1258,28.1509,28.1008,28.1008,356200.0
2008-05-30 13:55:00,33.67,33.68,33.65,33.66,123800.0,28.1008,28.1092,28.0841,28.0925,123800.0
2008-05-30 14:00:00,33.66,33.66,33.61,33.64,116000.0,28.0925,28.0925,28.0507,28.0758,116000.0
2008-05-30 14:05:00,33.65,33.67,33.64,33.65,42000.0,28.0841,28.1008,28.0758,28.0841,42000.0
2008-05-30 14:10:00,33.66,33.71,33.65,33.7,71900.0,28.0925,28.1342,28.0841,28.1258,71900.0
2008-05-30 14:15:00,33.7,33.71,33.7,33.71,21600.0,28.1258,28.1342,28.1258,28.1342,21600.0
2008-05-30 14:20:00,33.7,33.71,33.7,33.7,59000.0,28.1258,28.1342,28.1258,28.1258,59000.0
2008-05-30 14:25:00,33.71,33.71,33.68,33.69,68300.0,28.1342,28.1342,28.1092,28.1175,68300.0
2008-05-30 14:30:00,33.69,33.7,33.69,33.7,36300.0,28.1175,28.1258,28.1175,28.1258,36300.0
2008-05-30 14:35:00,33.69,33.7,33.69,33.69,34700.0,28.1175,28.1258,28.1175,28.1175,34700.0
2008-05-30 14:40:00,33.7,33.72,33.69,33.69,212000.0,28.1258,28.1425,28.1175,28.1175,212000.0
2008-05-30 14:45:00,33.69,33.69,33.66,33.69,88500.0,28.1175,28.1175,28.0925,28.1175,88500.0
2008-05-30 14:50:00,33.69,33.72,33.68,33.69,98300.0,28.1175,28.1425,28.1092,28.1175,98300.0
2008-05-30 14:55:00,33.7,33.7,33.68,33.69,46400.0,28.1258,28.1258,28.1092,28.1175,46400.0
2008-05-30 15:00:00,33.7,33.72,33.67,33.71,144500.0,28.1258,28.1425,28.1008,28.1342,144500.0
2008-05-30 15:05:00,33.71,33.72,33.67,33.69,119900.0,28.1342,28.1425,28.1008,28.1175,119900.0
2008-05-30 15:10:00,33.69,33.69,33.65,33.66,89900.0,28.1175,28.1175,28.0841,28.0925,89900.0
2008-05-30 15:15:00,33.66,33.66,33.59,33.6,171400.0,28.0925,28.0925,28.034,28.0424,171400.0
2008-05-30 15:20:00,33.6,33.62,33.57,33.59,177300.0,28.0424,28.0591,28.0174,28.034,177300.0
2008-05-30 15:25:00,33.59,33.59,33.55,33.58,173500.0,28.034,28.034,28.0007,28.0257,173500.0
2008-05-30 15:30:00,33.58,33.63,33.57,33.62,167500.0,28.0257,28.0674,28.0174,28.0591,167500.0
2008-05-30 15:35:00,33.62,33.63,33.59,33.61,180600.0,28.0591,28.0674,28.034,28.0507,180600.0
2008-05-30 15:40:00,33.6,33.62,33.52,33.53,445600.0,28.0424,28.0591,27.9756,27.984,445600.0
2008-05-30 15:45:00,33.52,33.66,33.52,33.66,227900.0,27.9756,28.0925,27.9756,28.0925,227900.0
2008-05-30 15:50:00,33.65,33.69,33.64,33.68,231400.0,28.0841,28.1175,28.0758,28.1092,231400.0
2008-05-30 15:55:00,33.69,33.69,33.48,33.52,860300.0,28.1175,28.1175,27.9422,27.9756,860300.0
2008-06-02 09:30:00,33.5,33.59,33.48,33.49,217200.0,27.9589,28.034,27.9422,27.9506,217200.0
2008-06-02 09:35:00,33.48,33.5,33.32,33.34,135600.0,27.9422,27.9589,27.8087,27.8254,135600.0
2008-06-02 09:40:00,33.34,33.38,33.25,33.28,171700.0,27.8254,27.8588,27.7503,27.7753,171700.0
2008-06-02 09:45:00,33.28,33.35,33.27,33.35,121700.0,27.7753,27.8337,27.767,27.8337,121700.0
2008-06-02 09:50:00,33.35,33.35,33.12,33.14,179800.0,27.8337,27.8337,27.6418,27.6585,179800.0
2008-06-02 09:55:00,33.14,33.5,33.14,33.39,312100.0,27.6585,27.9589,27.6585,27.8671,312100.0
2008-06-02 10:00:00,33.38,33.44,33.34,33.39,210700.0,27.8588,27.9089,27.8254,27.8671,210700.0
2008-06-02 10:05:00,33.39,33.4,33.26,33.28,169800.0,27.8671,27.8755,27.7586,27.7753,169800.0
2008-06-02 10:10:00,33.28,33.31,33.25,33.27,103400.0,27.7753,27.8004,27.7503,27.767,103400.0
2008-06-02 10:15:00,33.27,33.28,33.23,33.26,74400.0,27.767,27.7753,27.7336,27.7586,74400.0
2008-06-02 10:20:00,33.26,33.28,33.22,33.26,114300.0,27.7586,27.7753,27.7252,27.7586,114300.0
2008-06-02 10:25:00,33.26,33.33,33.26,33.32,99800.0,27.7586,27.817,27.7586,27.8087,99800.0
2008-06-02 10:30:00,33.32,33.32,33.24,33.26,118700.0,27.8087,27.8087,27.7419,27.7586,118700.0
2008-06-02 10:35:00,33.26,33.26,33.23,33.25,50800.0,27.7586,27.7586,27.7336,27.7503,50800.0
2008-06-02 10:40:00,33.25,33.28,33.24,33.28,64200.0,27.7503,27.7753,27.7419,27.7753,64200.0
2008-06-02 10:45:00,33.28,33.32,33.27,33.31,67200.0,27.7753,27.8087,27.767,27.8004,67200.0
2008-06-02 10:50:00,33.31,33.33,33.28,33.31,168000.0,27.8004,27.817,27.7753,27.8004,168000.0
2008-06-02 10:55:00,33.31,33.32,33.27,33.27,126900.0,27.8004,27.8087,27.767,27.767,126900.0
2008-06-02 11:00:00,33.26,33.27,33.17,33.2,109100.0,27.7586,27.767,27.6835,27.7086,109100.0
2008-06-02 11:05:00,33.2,33.2,33.15,33.17,86900.0,27.7086,27.7086,27.6668,27.6835,86900.0
2008-06-02 11:10:00,33.18,33.24,33.16,33.24,163700.0,27.6919,27.7419,27.6752,27.7419,163700.0
2008-06-02 11:15:00,33.24,33.26,33.22,33.23,107300.0,27.7419,27.7586,27.7252,27.7336,107300.0
2008-06-02 11:20:00,33.24,33.26,33.21,33.24,135900.0,27.7419,27.7586,27.7169,27.7419,135900.0
2008-06-02 11:25:00,33.24,33.24,33.14,33.14,189000.0,27.7419,27.7419,27.6585,27.6585,189000.0
2008-06-02 11:30:00,33.14,33.16,33.1,33.16,108400.0,27.6585,27.6752,27.6251,27.6752,108400.0
2008-06-02 11:35:00,33.15,33.19,33.12,33.18,154800.0,27.6668,27.7002,27.6418,27.6919,154800.0
2008-06-02 11:40:00,33.18,33.21,33.16,33.2,92400.0,27.6919,27.7169,27.6752,27.7086,92400.0
2008-06-02 11:45:00,33.2,33.24,33.2,33.24,84800.0,27.7086,27.7419,27.7086,27.7419,84800.0
2008-06-02 11:50:00,33.24,33.27,33.23,33.26,45400.0,27.7419,27.767,27.7336,27.7586,45400.0
2008-06-02 11:55:00,33.26,33.29,33.26,33.27,94300.0,27.7586,27.7837,27.7586,27.767,94300.0
2008-06-02 12:00:00,33.27,33.28,33.2,33.24,148200.0,27.767,27.7753,27.7086,27.7419,148200.0
2008-06-02 12:05:00,33.24,33.28,33.24,33.24,67600.0,27.7419,27.7753,27.7419,27.7419,67600.0
2008-06-02 12:10:00,33.24,33.3,33.24,33.28,47500.0,27.7419,27.792,27.7419,27.7753,47500.0
2008-06-02 12:15:00,33.28,33.29,33.26,33.26,40900.0,27.7753,27.7837,27.7586,27.7586,40900.0
2008-06-02 12:20:00,33.26,33.29,33.26,33.29,30000.0,27.7586,27.7837,27.7586,27.7837,30000.0
2008-06-02 12:25:00,33.29,33.29,33.27,33.27,46900.0,27.7837,27.7837,27.767,27.767,46900.0
2008-06-02 12:30:00,33.27,33.27,33.18,33.18,117900.0,27.767,27.767,27.6919,27.6919,117900.0
2008-06-02 12:35:00,33.18,33.18,33.14,33.16,122000.0,27.6919,27.6919,27.6585,27.6752,122000.0
2008-06-02 12:40:00,33.16,33.17,33.06,33.11,165700.0,27.6752,27.6835,27.5917,27.6334,165700.0
2008-06-02 12:45:00,33.11,33.12,33.05,33.06,250300.0,27.6334,27.6418,27.5834,27.5917,250300.0
2008-06-02 12:50:00,33.07,33.12,33.06,33.08,81800.0,27.6001,27.6418,27.5917,27.6084,81800.0
2008-06-02 12:55:00,33.08,33.13,33.08,33.09,55900.0,27.6084,27.6501,27.6084,27.6167,55900.0
2008-06-02 13:00:00,33.09,33.17,33.09,33.17,55200.0,27.6167,27.6835,27.6167,27.6835,55200.0
2008-06-02 13:05:00,33.17,33.19,33.13,33.18,71700.0,27.6835,27.7002,27.6501,27.6919,71700.0
2008-06-02 13:10:00,33.19,33.19,33.16,33.18,86100.0,27.7002,27.7002,27.6752,27.6919,86100.0
2008-06-02 13:15:00,33.18,33.19,33.15,33.16,116100.0,27.6919,27.7002,27.6668,27.6752,116100.0
2008-06-02 13:20:00,33.15,33.17,33.12,33.15,63400.0,27.6668,27.6835,27.6418,27.6668,63400.0
2008-06-02 13:25:00,33.16,33.17,33.13,33.15,75300.0,27.6752,27.6835,27.6501,27.6668,75300.0
2008-06-02 13:30:00,33.15,33.17,33.12,33.17,66600.0,27.6668,27.6835,27.6418,27.6835,66600.0
2008-06-02 13:35:00,33.17,33.19,33.16,33.19,71100.0,27.6835,27.7002,27.6752,27.7002,71100.0
2008-06-02 13:40:00,33.19,33.19,33.13,33.14,90000.0,27.7002,27.7002,27.6501,27.6585,90000.0
2008-06-02 13:45:00,33.13,33.19,33.11,33.14,96600.0,27.6501,27.7002,27.6334,27.6585,96600.0
2008-06-02 13:50:00,33.14,33.2,33.13,33.2,44200.0,27.6585,27.7086,27.6501,27.7086,44200.0
2008-06-02 13:55:00,33.2,33.24,33.18,33.24,68800.0,27.7086,27.7419,27.6919,27.7419,68800.0
2008-06-02 14:00:00,33.24,33.25,33.19,33.2,72500.0,27.7419,27.7503,27.7002,27.7086,72500.0
2008-06-02 14:05:00,33.19,33.24,33.19,33.23,92100.0,27.7002,27.7419,27.7002,27.7336,92100.0
2008-06-02 14:10:00,33.22,33.23,33.19,33.21,190500.0,27.7252,27.7336,27.7002,27.7169,190500.0
2008-06-02 14:15:00,33.22,33.27,33.21,33.24,189800.0,27.7252,27.767,27.7169,27.7419,189800.0
2008-06-02 14:20:00,33.24,33.27,33.23,33.27,111600.0,27.7419,27.767,27.7336,27.767,111600.0
2008-06-02 14:25:00,33.26,33.28,33.23,33.28,118000.0,27.7586,27.7753,27.7336,27.7753,118000.0
2008-06-02 14:30:00,33.28,33.28,33.21,33.21,77900.0,27.7753,27.7753,27.7169,27.7169,77900.0
2008-06-02 14:35:00,33.22,33.29,33.21,33.25,110900.0,27.7252,27.7837,27.7169,27.7503,110900.0
2008-06-02 14:40:00,33.25,33.28,33.25,33.28,108500.0,27.7503,27.7753,27.7503,27.7753,108500.0
2008-06-02 14:45:00,33.28,33.31,33.27,33.31,123700.0,27.7753,27.8004,27.767,27.8004,123700.0
2008-06-02 14:50:00,33.31,33.35,33.3,33.34,164600.0,27.8004,27.8337,27.792,27.8254,164600.0
2008-06-02 14:55:00,33.33,33.38,33.32,33.32,251800.0,27.817,27.8588,27.8087,27.8087,251800.0
2008-06-02 15:00:00,33.32,33.35,33.31,33.34,191800.0,27.8087,27.8337,27.8004,27.8254,191800.0
2008-06-02 15:05:00,33.34,33.35,33.28,33.3,123500.0,27.8254,27.8337,27.7753,27.792,123500.0
2008-06-02 15:10:00,33.3,33.35,33.29,33.3,111600.0,27.792,27.8337,27.7837,27.792,111600.0
2008-06-02 15:15:00,33.29,33.33,33.26,33.32,110600.0,27.7837,27.817,27.7586,27.8087,110600.0
2008-06-02 15:20:00,33.32,33.35,33.29,33.31,153600.0,27.8087,27.8337,27.7837,27.8004,153600.0
2008-06-02 15:25:00,33.31,33.43,33.31,33.37,267800.0,27.8004,27.9005,27.8004,27.8504,267800.0
2008-06-02 15:30:00,33.38,33.4,33.37,33.37,105100.0,27.8588,27.8755,27.8504,27.8504,105100.0
2008-06-02 15:35:00,33.37,33.39,33.32,33.33,170000.0,27.8504,27.8671,27.8087,27.817,170000.0
2008-06-02 15:40:00,33.34,33.35,33.32,33.34,124900.0,27.8254,27.8337,27.8087,27.8254,124900.0
2008-06-02 15:45:00,33.34,33.37,33.34,33.36,114800.0,27.8254,27.8504,27.8254,27.8421,114800.0
2008-06-02 15:50:00,33.35,33.36,33.29,33.3,398100.0,27.8337,27.8421,27.7837,27.792,398100.0
2008-06-02 15:55:00,33.29,33.32,33.27,33.32,437400.0,27.7837,27.8087,27.767,27.8087,437400.0
2008-06-03 09:30:00,33.48,33.51,33.32,33.37,148800.0,27.9422,27.9673,27.8087,27.8504,148800.0
2008-06-03 09:35:00,33.37,33.37,33.2,33.21,73600.0,27.8504,27.8504,27.7086,27.7169,73600.0
2008-06-03 09:40:00,33.21,33.23,33.14,33.17,159700.0,27.7169,27.7336,27.6585,27.6835,159700.0
2008-06-03 09:45:00,33.16,33.18,33.11,33.17,130800.0,27.6752,27.6919,27.6334,27.6835,130800.0
2008-06-03 09:50:00,33.17,33.19,33.1,33.18,125100.0,27.6835,27.7002,27.6251,27.6919,125100.0
2008-06-03 09:55:00,33.18,33.19,33.15,33.15,80100.0,27.6919,27.7002,27.6668,27.6668,80100.0
2008-06-03 10:00:00,33.16,33.36,33.15,33.36,221500.0,27.6752,27.8421,27.6668,27.8421,221500.0
2008-06-03 10:05:00,33.36,33.4,33.33,33.38,80900.0,27.8421,27.8755,27.817,27.8588,80900.0
2008-06-03 10:10:00,33.38,33.41,33.32,33.41,92700.0,27.8588,27.8838,27.8087,27.8838,92700.0
2008-06-03 10:15:00,33.4,33.4,33.27,33.34,90600.0,27.8755,27.8755,27.767,27.8254,90600.0
2008-06-03 10:20:00,33.34,33.34,33.23,33.25,95800.0,27.8254,27.8254,27.7336,27.7503,95800.0
2008-06-03 10:25:00,33.25,33.26,33.24,33.24,87500.0,27.7503,27.7586,27.7419,27.7419,87500.0
2008-06-03 10:30:00,33.24,33.24,33.2,33.22,96000.0,27.7419,27.7419,27.7086,27.7252,96000.0
2008-06-03 10:35:00,33.23,33.24,33.2,33.24,78500.0,27.7336,27.7419,27.7086,27.7419,78500.0
2008-06-03 10:40:00,33.24,33.27,33.22,33.23,56900.0,27.7419,27.767,27.7252,27.7336,56900.0
2008-06-03 10:45:00,33.23,33.24,33.17,33.23,61900.0,27.7336,27.7419,27.6835,27.7336,61900.0
2008-06-03 10:50:00,33.23,33.29,33.23,33.25,100900.0,27.7336,27.7837,27.7336,27.7503,100900.0
2008-06-03 10:55:00,33.25,33.3,33.24,33.29,84500.0,27.7503,27.792,27.7419,27.7837,84500.0
2008-06-03 11:00:00,33.28,33.33,33.28,33.31,78100.0,27.7753,27.817,27.7753,27.8004,78100.0
2008-06-03 11:05:00,33.3,33.35,33.3,33.33,131400.0,27.792,27.8337,27.792,27.817,131400.0
2008-06-03 11:10:00,33.33,33.35,33.32,33.34,101100.0,27.817,27.8337,27.8087,27.8254,101100.0
2008-06-03 11:15:00,33.35,33.37,33.32,33.36,105000.0,27.8337,27.8504,27.8087,27.8421,105000.0
2008-06-03 11:20:00,33.36,33.4,33.36,33.4,76800.0,27.8421,27.8755,27.8421,27.8755,76800.0
2008-06-03 11:25:00,33.4,33.4,33.37,33.38,80200.0,27.8755,27.8755,27.8504,27.8588,80200.0
2008-06-03 11:30:00,33.39,33.39,33.35,33.37,81100.0,27.8671,27.8671,27.8337,27.8504,81100.0
2008-06-03 11:35:00,33.37,33.4,33.37,33.39,64100.0,27.8504,27.8755,27.8504,27.8671,64100.0
2008-06-03 11:40:00,33.39,33.46,33.39,33.46,130700.0,27.8671,27.9255,27.8671,27.9255,130700.0
2008-06-03 11:45:00,33.46,33.48,33.43,33.47,175200.0,27.9255,27.9422,27.9005,27.9339,175200.0
2008-06-03 11:50:00,33.47,33.49,33.45,33.49,82200.0,27.9339,27.9506,27.9172,27.9506,82200.0
2008-06-03 11:55:00,33.48,33.49,33.45,33.45,87600.0,27.9422,27.9506,27.9172,27.9172,87600.0
2008-06-03 12:00:00,33.45,33.46,33.4,33.4,93100.0,27.9172,27.9255,27.8755,27.8755,93100.0
2008-06-03 12:05:00,33.4,33.41,33.35,33.36,97200.0,27.8755,27.8838,27.8337,27.8421,97200.0
2008-06-03 12:10:00,33.37,33.41,33.36,33.41,37800.0,27.8504,27.8838,27.8421,27.8838,37800.0
2008-06-03 12:15:00,33.41,33.43,33.39,33.39,68300.0,27.8838,27.9005,27.8671,27.8671,68300.0
2008-06-03 12:20:00,33.39,33.4,33.37,33.38,38400.0,27.8671,27.8755,27.8504,27.8588,38400.0
2008-06-03 12:25:00,33.38,33.44,33.36,33.38,139300.0,27.8588,27.9089,27.8421,27.8588,139300.0
2008-06-03 12:30:00,33.37,33.39,33.35,33.39,73400.0,27.8504,27.8671,27.8337,27.8671,73400.0
2008-06-03 12:35:00,33.39,33.4,33.38,33.4,44400.0,27.8671,27.8755,27.8588,27.8755,44400.0
2008-06-03 12:40:00,33.4,33.41,33.37,33.37,84200.0,27.8755,27.8838,27.8504,27.8504,84200.0
2008-06-03 12:45:00,33.37,33.39,33.36,33.38,71900.0,27.8504,27.8671,27.8421,27.8588,71900.0
2008-06-03 12:50:00,33.38,33.38,33.36,33.37,36100.0,27.8588,27.8588,27.8421,27.8504,36100.0
2008-06-03 12:55:00,33.36,33.38,33.33,33.35,74600.0,27.8421,27.8588,27.817,27.8337,74600.0
2008-06-03 13:00:00,33.35,33.38,33.34,33.34,44100.0,27.8337,27.8588,27.8254,27.8254,44100.0
2008-06-03 13:05:00,33.34,33.35,33.32,33.32,76600.0,27.8254,27.8337,27.8087,27.8087,76600.0
2008-06-03 13:10:00,33.32,33.35,33.32,33.32,50300.0,27.8087,27.8337,27.8087,27.8087,50300.0
2008-06-03 13:15:00,33.32,33.34,33.31,33.34,73500.0,27.8087,27.8254,27.8004,27.8254,73500.0
2008-06-03 13:20:00,33.34,33.34,33.31,33.32,67100.0,27.8254,27.8254,27.8004,27.8087,67100.0
2008-06-03 13:25:00,33.31,33.32,33.21,33.23,104300.0,27.8004,27.8087,27.7169,27.7336,104300.0
2008-06-03 13:30:00,33.22,33.22,33.12,33.17,178900.0,27.7252,27.7252,27.6418,27.6835,178900.0
2008-06-03 13:35:00,33.17,33.19,33.07,33.08,203500.0,27.6835,27.7002,27.6001,27.6084,203500.0
2008-06-03 13:40:00,33.09,33.14,33.08,33.11,83100.0,27.6167,27.6585,27.6084,27.6334,83100.0
2008-06-03 13:45:00,33.11,33.15,33.04,33.09,177500.0,27.6334,27.6668,27.575,27.6167,177500.0
2008-06-03 13:50:00,33.09,33.1,33.0,33.06,162700.0,27.6167,27.6251,27.5416,27.5917,162700.0
2008-06-03 13:55:00,33.05,33.13,33.0,33.12,174500.0,27.5834,27.6501,27.5416,27.6418,174500.0
2008-06-03 14:00:00,33.12,33.14,33.1,33.13,102600.0,27.6418,27.6585,27.6251,27.6501,102600.0
2008-06-03 14:05:00,33.13,33.13,33.04,33.09,194100.0,27.6501,27.6501,27.575,27.6167,194100.0
2008-06-03 14:10:00,33.09,33.12,33.08,33.1,60200.0,27.6167,27.6418,27.6084,27.6251,60200.0
2008-06-03 14:15:00,33.11,33.15,33.1,33.1,158500.0,27.6334,27.6668,27.6251,27.6251,158500.0
2008-06-03 14:20:00,33.1,33.12,33.06,33.09,184000.0,27.6251,27.6418,27.5917,27.6167,184000.0
2008-06-03 14:25:00,33.08,33.1,33.05,33.09,230200.0,27.6084,27.6251,27.5834,27.6167,230200.0
2008-06-03 14:30:00,33.09,33.13,33.07,33.09,177000.0,27.6167,27.6501,27.6001,27.6167,177000.0
2008-06-03 14:35:00,33.09,33.18,33.08,33.15,144500.0,27.6167,27.6919,27.6084,27.6668,144500.0
2008-06-03 14:40:00,33.15,33.17,33.11,33.13,263300.0,27.6668,27.6835,27.6334,27.6501,263300.0
2008-06-03 14:45:00,33.13,33.13,33.11,33.12,65300.0,27.6501,27.6501,27.6334,27.6418,65300.0
2008-06-03 14:50:00,33.12,33.14,33.11,33.12,201100.0,27.6418,27.6585,27.6334,27.6418,201100.0
2008-06-03 14:55:00,33.11,33.12,33.09,33.11,233300.0,27.6334,27.6418,27.6167,27.6334,233300.0
2008-06-03 15:00:00,33.11,33.22,33.06,33.17,349200.0,27.6334,27.7252,27.5917,27.6835,349200.0
2008-06-03 15:05:00,33.17,33.25,33.13,33.24,302300.0,27.6835,27.7503,27.6501,27.7419,302300.0
2008-06-03 15:10:00,33.25,33.3,33.21,33.26,240600.0,27.7503,27.792,27.7169,27.7586,240600.0
2008-06-03 15:15:00,33.25,33.28,33.21,33.25,170500.0,27.7503,27.7753,27.7169,27.7503,170500.0
2008-06-03 15:20:00,33.25,33.3,33.23,33.3,129500.0,27.7503,27.792,27.7336,27.792,129500.0
2008-06-03 15:25:00,33.29,33.31,33.27,33.29,179800.0,27.7837,27.8004,27.767,27.7837,179800.0
2008-06-03 15:30:00,33.29,33.32,33.23,33.28,182800.0,27.7837,27.8087,27.7336,27.7753,182800.0
2008-06-03 15:35:00,33.28,33.36,33.25,33.35,470200.0,27.7753,27.8421,27.7503,27.8337,470200.0
2008-06-03 15:40:00,33.36,33.36,33.25,33.26,196900.0,27.8421,27.8421,27.7503,27.7586,196900.0
2008-06-03 15:45:00,33.27,33.27,33.23,33.24,286600.0,27.767,27.767,27.7336,27.7419,286600.0
2008-06-03 15:50:00,33.24,33.26,33.2,33.25,357100.0,27.7419,27.7586,27.7086,27.7503,357100.0
2008-06-03 15:55:00,33.25,33.27,33.19,33.2,344900.0,27.7503,27.767,27.7002,27.7086,344900.0
2008-06-04 09:30:00,33.15,33.45,33.15,33.34,171300.0,27.6668,27.9172,27.6668,27.8254,171300.0
2008-06-04 09:35:00,33.34,33.44,33.31,33.39,126700.0,27.8254,27.9089,27.8004,27.8671,126700.0
2008-06-04 09:40:00,33.39,33.6,33.39,33.58,250000.0,27.8671,28.0424,27.8671,28.0257,250000.0
2008-06-04 09:45:00,33.59,33.75,33.57,33.74,618500.0,28.034,28.1676,28.0174,28.1592,618500.0
2008-06-04 09:50:00,33.74,33.82,33.73,33.78,549900.0,28.1592,28.226,28.1509,28.1926,549900.0
2008-06-04 09:55:00,33.79,33.89,33.78,33.87,575000.0,28.201,28.2844,28.1926,28.2677,575000.0
2008-06-04 10:00:00,33.88,33.97,33.85,33.97,587000.0,28.2761,28.3512,28.251,28.3512,587000.0
2008-06-04 10:05:00,33.95,33.97,33.88,33.96,460700.0,28.3345,28.3512,28.2761,28.3428,460700.0
2008-06-04 10:10:00,33.96,34.03,33.95,34.03,588500.0,28.3428,28.4013,28.3345,28.4013,588500.0
2008-06-04 10:15:00,34.04,34.09,33.97,34.09,605900.0,28.4096,28.4513,28.3512,28.4513,605900.0
2008-06-04 10:20:00,34.09,34.14,34.07,34.1,481900.0,28.4513,28.4931,28.4346,28.4597,481900.0
2008-06-04 10:25:00,34.1,34.22,34.09,34.2,320900.0,28.4597,28.5598,28.4513,28.5431,320900.0
2008-06-04 10:30:00,34.19,34.23,34.15,34.2,851200.0,28.5348,28.5682,28.5014,28.5431,851200.0
2008-06-04 10:35:00,34.2,34.29,34.13,34.18,779800.0,28.5431,28.6183,28.4847,28.5265,779800.0
2008-06-04 10:40:00,34.17,34.23,34.11,34.22,478100.0,28.5181,28.5682,28.468,28.5598,478100.0
2008-06-04 10:45:00,34.23,34.3,34.22,34.25,607400.0,28.5682,28.6266,28.5598,28.5849,607400.0
2008-06-04 10:50:00,34.25,34.32,34.25,34.32,247800.0,28.5849,28.6433,28.5849,28.6433,247800.0
2008-06-04 10:55:00,34.31,34.39,34.31,34.34,231000.0,28.635,28.7017,28.635,28.66,231000.0
2008-06-04 11:00:00,34.35,34.4,34.32,34.38,123700.0,28.6683,28.7101,28.6433,28.6934,123700.0
2008-06-04 11:05:00,34.37,34.46,34.37,34.46,236600.0,28.685,28.7601,28.685,28.7601,236600.0
2008-06-04 11:10:00,34.45,34.54,34.44,34.45,454900.0,28.7518,28.8269,28.7434,28.7518,454900.0
2008-06-04 11:15:00,34.45,34.55,34.45,34.5,269700.0,28.7518,28.8353,28.7518,28.7935,269700.0
2008-06-04 11:20:00,34.5,34.59,34.49,34.57,158400.0,28.7935,28.8686,28.7852,28.8519,158400.0
2008-06-04 11:25:00,34.57,34.58,34.46,34.46,241300.0,28.8519,28.8603,28.7601,28.7601,241300.0
2008-06-04 11:30:00,34.47,34.48,34.4,34.42,212900.0,28.7685,28.7768,28.7101,28.7268,212900.0
2008-06-04 11:35:00,34.41,34.42,34.34,34.38,347200.0,28.7184,28.7268,28.66,28.6934,347200.0
2008-06-04 11:40:00,34.37,34.47,34.36,34.38,152800.0,28.685,28.7685,28.6767,28.6934,152800.0
2008-06-04 11:45:00,34.38,34.4,34.3,34.31,181500.0,28.6934,28.7101,28.6266,28.635,181500.0
2008-06-04 11:50:00,34.31,34.34,34.29,34.33,123700.0,28.635,28.66,28.6183,28.6516,123700.0
2008-06-04 11:55:00,34.33,34.36,34.28,34.35,145300.0,28.6516,28.6767,28.6099,28.6683,145300.0
2008-06-04 12:00:00,34.35,34.35,34.3,34.3,267100.0,28.6683,28.6683,28.6266,28.6266,267100.0
2008-06-04 12:05:00,34.31,34.31,34.27,34.28,98400.0,28.635,28.635,28.6016,28.6099,98400.0
2008-06-04 12:10:00,34.28,34.31,34.25,34.27,233500.0,28.6099,28.635,28.5849,28.6016,233500.0
2008-06-04 12:15:00,34.27,34.34,34.25,34.33,131800.0,28.6016,28.66,28.5849,28.6516,131800.0
2008-06-04 12:20:00,34.33,34.35,34.31,34.31,111100.0,28.6516,28.6683,28.635,28.635,111100.0
2008-06-04 12:25:00,34.31,34.32,34.28,34.3,81800.0,28.635,28.6433,28.6099,28.6266,81800.0
2008-06-04 12:30:00,34.29,34.3,34.28,34.28,91200.0,28.6183,28.6266,28.6099,28.6099,91200.0
2008-06-04 12:35:00,34.29,34.3,34.22,34.23,153800.0,28.6183,28.6266,28.5598,28.5682,153800.0
2008-06-04 12:40:00,34.24,34.26,34.15,34.18,163300.0,28.5765,28.5932,28.5014,28.5265,163300.0
2008-06-04 12:45:00,34.19,34.24,34.17,34.2,160400.0,28.5348,28.5765,28.5181,28.5431,160400.0
2008-06-04 12:50:00,34.19,34.24,34.19,34.23,84600.0,28.5348,28.5765,28.5348,28.5682,84600.0
2008-06-04 12:55:00,34.23,34.23,34.16,34.17,126600.0,28.5682,28.5682,28.5098,28.5181,126600.0
2008-06-04 13:00:00,34.17,34.19,34.15,34.15,91300.0,28.5181,28.5348,28.5014,28.5014,91300.0
2008-06-04 13:05:00,34.16,34.16,34.07,34.08,333300.0,28.5098,28.5098,28.4346,28.443,333300.0
2008-06-04 13:10:00,34.08,34.15,34.08,34.15,120500.0,28.443,28.5014,28.443,28.5014,120500.0
2008-06-04 13:15:00,34.15,34.19,34.14,34.16,128900.0,28.5014,28.5348,28.4931,28.5098,128900.0
2008-06-04 13:20:00,34.16,34.21,34.16,34.2,131100.0,28.5098,28.5515,28.5098,28.5431,131100.0
2008-06-04 13:25:00,34.2,34.28,34.18,34.26,124600.0,28.5431,28.6099,28.5265,28.5932,124600.0
2008-06-04 13:30:00,34.26,34.37,34.26,34.36,209800.0,28.5932,28.685,28.5932,28.6767,209800.0
2008-06-04 13:35:00,34.35,34.36,34.31,34.31,107000.0,28.6683,28.6767,28.635,28.635,107000.0
2008-06-04 13:40:00,34.32,34.37,34.31,34.35,111100.0,28.6433,28.685,28.635,28.6683,111100.0
2008-06-04 13:45:00,34.34,34.38,34.33,34.37,96500.0,28.66,28.6934,28.6516,28.685,96500.0
2008-06-04 13:50:00,34.36,34.45,34.35,34.43,288500.0,28.6767,28.7518,28.6683,28.7351,288500.0
2008-06-04 13:55:00,34.44,34.44,34.41,34.41,110800.0,28.7434,28.7434,28.7184,28.7184,110800.0
2008-06-04 14:00:00,34.41,34.42,34.38,34.41,117300.0,28.7184,28.7268,28.6934,28.7184,117300.0
2008-06-04 14:05:00,34.41,34.42,34.34,34.34,148000.0,28.7184,28.7268,28.66,28.66,148000.0
2008-06-04 14:10:00,34.34,34.34,34.18,34.2,971200.0,28.66,28.66,28.5265,28.5431,971200.0
2008-06-04 14:15:00,34.21,34.21,34.14,34.16,362400.0,28.5515,28.5515,28.4931,28.5098,362400.0
2008-06-04 14:20:00,34.17,34.22,34.11,34.21,422100.0,28.5181,28.5598,28.468,28.5515,422100.0
2008-06-04 14:25:00,34.21,34.24,34.15,34.2,209600.0,28.5515,28.5765,28.5014,28.5431,209600.0
2008-06-04 14:30:00,34.2,34.27,34.18,34.24,444500.0,28.5431,28.6016,28.5265,28.5765,444500.0
2008-06-04 14:35:00,34.24,34.32,34.24,34.31,409100.0,28.5765,28.6433,28.5765,28.635,409100.0
2008-06-04 14:40:00,34.31,34.33,34.24,34.28,345900.0,28.635,28.6516,28.5765,28.6099,345900.0
2008-06-04 14:45:00,34.28,34.28,34.11,34.16,380100.0,28.6099,28.6099,28.468,28.5098,380100.0
2008-06-04 14:50:00,34.17,34.2,34.1,34.12,296500.0,28.5181,28.5431,28.4597,28.4764,296500.0
2008-06-04 14:55:00,34.13,34.18,34.09,34.13,291300.0,28.4847,28.5265,28.4513,28.4847,291300.0
2008-06-04 15:00:00,34.12,34.19,34.1,34.18,190300.0,28.4764,28.5348,28.4597,28.5265,190300.0
2008-06-04 15:05:00,34.17,34.25,34.15,34.2,208800.0,28.5181,28.5849,28.5014,28.5431,208800.0
2008-06-04 15:10:00,34.19,34.21,34.15,34.17,239600.0,28.5348,28.5515,28.5014,28.5181,239600.0
2008-06-04 15:15:00,34.17,34.31,34.16,34.23,695700.0,28.5181,28.635,28.5098,28.5682,695700.0
2008-06-04 15:20:00,34.23,34.32,34.2,34.29,222000.0,28.5682,28.6433,28.5431,28.6183,222000.0
2008-06-04 15:25:00,34.29,34.33,34.24,34.27,314400.0,28.6183,28.6516,28.5765,28.6016,314400.0
2008-06-04 15:30:00,34.27,34.29,34.23,34.27,428400.0,28.6016,28.6183,28.5682,28.6016,428400.0
2008-06-04 15:35:00,34.27,34.31,34.26,34.29,341600.0,28.6016,28.635,28.5932,28.6183,341600.0
2008-06-04 15:40:00,34.29,34.35,34.27,34.31,454000.0,28.6183,28.6683,28.6016,28.635,454000.0
2008-06-04 15:45:00,34.32,34.46,34.31,34.42,466400.0,28.6433,28.7601,28.635,28.7268,466400.0
2008-06-04 15:50:00,34.42,34.45,34.36,34.38,520900.0,28.7268,28.7518,28.6767,28.6934,520900.0
2008-06-04 15:55:00,34.38,34.4,34.32,34.37,664200.0,28.6934,28.7101,28.6433,28.685,664200.0
2008-06-05 09:30:00,34.32,34.46,34.22,34.23,197200.0,28.6433,28.7601,28.5598,28.5682,197200.0
2008-06-05 09:35:00,34.25,34.26,34.1,34.26,86800.0,28.5849,28.5932,28.4597,28.5932,86800.0
2008-06-05 09:40:00,34.26,34.35,34.23,34.32,168200.0,28.5932,28.6683,28.5682,28.6433,168200.0
2008-06-05 09:45:00,34.31,34.37,34.3,34.34,170400.0,28.635,28.685,28.6266,28.66,170400.0
2008-06-05 09:50:00,34.33,34.45,34.31,34.42,252600.0,28.6516,28.7518,28.635,28.7268,252600.0
2008-06-05 09:55:00,34.42,34.43,34.36,34.38,92600.0,28.7268,28.7351,28.6767,28.6934,92600.0
2008-06-05 10:00:00,34.38,34.4,34.32,34.38,346000.0,28.6934,28.7101,28.6433,28.6934,346000.0
2008-06-05 10:05:00,34.39,34.48,34.35,34.35,292300.0,28.7017,28.7768,28.6683,28.6683,292300.0
2008-06-05 10:10:00,34.36,34.4,34.33,34.36,294200.0,28.6767,28.7101,28.6516,28.6767,294200.0
2008-06-05 10:15:00,34.36,34.42,34.35,34.38,454300.0,28.6767,28.7268,28.6683,28.6934,454300.0
2008-06-05 10:20:00,34.37,34.49,34.34,34.48,247700.0,28.685,28.7852,28.66,28.7768,247700.0
2008-06-05 10:25:00,34.47,34.56,34.47,34.47,185300.0,28.7685,28.8436,28.7685,28.7685,185300.0
2008-06-05 10:30:00,34.47,34.54,34.46,34.48,160100.0,28.7685,28.8269,28.7601,28.7768,160100.0
2008-06-05 10:35:00,34.49,34.49,34.44,34.45,156600.0,28.7852,28.7852,28.7434,28.7518,156600.0
2008-06-05 10:40:00,34.45,34.5,34.37,34.44,448100.0,28.7518,28.7935,28.685,28.7434,448100.0
2008-06-05 10:45:00,34.45,34.5,34.43,34.49,111800.0,28.7518,28.7935,28.7351,28.7852,111800.0
2008-06-05 10:50:00,34.5,34.58,34.5,34.52,410100.0,28.7935,28.8603,28.7935,28.8102,410100.0
2008-06-05 10:55:00,34.52,34.52,34.43,34.47,186000.0,28.8102,28.8102,28.7351,28.7685,186000.0
2008-06-05 11:00:00,34.47,34.5,34.47,34.5,76900.0,28.7685,28.7935,28.7685,28.7935,76900.0
2008-06-05 11:05:00,34.5,34.5,34.47,34.48,86400.0,28.7935,28.7935,28.7685,28.7768,86400.0
2008-06-05 11:10:00,34.48,34.49,34.47,34.47,57000.0,28.7768,28.7852,28.7685,28.7685,57000.0
2008-06-05 11:15:00,34.46,34.51,34.46,34.5,89300.0,28.7601,28.8019,28.7601,28.7935,89300.0
2008-06-05 11:20:00,34.49,34.51,34.45,34.46,101000.0,28.7852,28.8019,28.7518,28.7601,101000.0
2008-06-05 11:25:00,34.46,34.52,34.46,34.5,188400.0,28.7601,28.8102,28.7601,28.7935,188400.0
2008-06-05 11:30:00,34.5,34.52,34.49,34.51,98700.0,28.7935,28.8102,28.7852,28.8019,98700.0
2008-06-05 11:35:00,34.52,34.53,34.5,34.52,60100.0,28.8102,28.8186,28.7935,28.8102,60100.0
2008-06-05 11:40:00,34.52,34.54,34.51,34.54,98400.0,28.8102,28.8269,28.8019,28.8269,98400.0
2008-06-05 11:45:00,34.55,34.59,34.54,34.56,71300.0,28.8353,28.8686,28.8269,28.8436,71300.0
2008-06-05 11:50:00,34.56,34.57,34.52,34.54,123100.0,28.8436,28.8519,28.8102,28.8269,123100.0
2008-06-05 11:55:00,34.55,34.55,34.53,34.54,30200.0,28.8353,28.8353,28.8186,28.8269,30200.0
2008-06-05 12:00:00,34.53,34.59,34.52,34.58,113800.0,28.8186,28.8686,28.8102,28.8603,113800.0
2008-06-05 12:05:00,34.57,34.62,34.56,34.62,148800.0,28.8519,28.8937,28.8436,28.8937,148800.0
2008-06-05 12:10:00,34.61,34.62,34.55,34.58,77200.0,28.8853,28.8937,28.8353,28.8603,77200.0
2008-06-05 12:15:00,34.58,34.59,34.55,34.57,60800.0,28.8603,28.8686,28.8353,28.8519,60800.0
2008-06-05 12:20:00,34.57,34.61,34.55,34.6,71100.0,28.8519,28.8853,28.8353,28.877,71100.0
2008-06-05 12:25:00,34.61,34.65,34.57,34.57,163900.0,28.8853,28.9187,28.8519,28.8519,163900.0
2008-06-05 12:30:00,34.58,34.67,34.58,34.59,211400.0,28.8603,28.9354,28.8603,28.8686,211400.0
2008-06-05 12:35:00,34.59,34.62,34.56,34.62,88700.0,28.8686,28.8937,28.8436,28.8937,88700.0
2008-06-05 12:40:00,34.61,34.65,34.6,34.61,115100.0,28.8853,28.9187,28.877,28.8853,115100.0
2008-06-05 12:45:00,34.6,34.61,34.59,34.59,67600.0,28.877,28.8853,28.8686,28.8686,67600.0
2008-06-05 12:50:00,34.6,34.62,34.58,34.61,78100.0,28.877,28.8937,28.8603,28.8853,78100.0
2008-06-05 12:55:00,34.61,34.63,34.58,34.6,52900.0,28.8853,28.902,28.8603,28.877,52900.0
2008-06-05 13:00:00,34.61,34.65,34.59,34.64,51500.0,28.8853,28.9187,28.8686,28.9104,51500.0
2008-06-05 13:05:00,34.64,34.71,34.64,34.66,182600.0,28.9104,28.9688,28.9104,28.9271,182600.0
2008-06-05 13:10:00,34.66,34.67,34.59,34.6,91800.0,28.9271,28.9354,28.8686,28.877,91800.0
2008-06-05 13:15:00,34.6,34.62,34.57,34.59,120400.0,28.877,28.8937,28.8519,28.8686,120400.0
2008-06-05 13:20:00,34.59,34.61,34.54,34.55,68500.0,28.8686,28.8853,28.8269,28.8353,68500.0
2008-06-05 13:25:00,34.55,34.58,34.55,34.57,45900.0,28.8353,28.8603,28.8353,28.8519,45900.0
2008-06-05 13:30:00,34.56,34.65,34.55,34.64,112200.0,28.8436,28.9187,28.8353,28.9104,112200.0
2008-06-05 13:35:00,34.64,34.65,34.63,34.64,119500.0,28.9104,28.9187,28.902,28.9104,119500.0
2008-06-05 13:40:00,34.64,34.66,34.63,34.65,85800.0,28.9104,28.9271,28.902,28.9187,85800.0
2008-06-05 13:45:00,34.65,34.66,34.6,34.61,83400.0,28.9187,28.9271,28.877,28.8853,83400.0
2008-06-05 13:50:00,34.62,34.62,34.53,34.57,102200.0,28.8937,28.8937,28.8186,28.8519,102200.0
2008-06-05 13:55:00,34.57,34.59,34.54,34.54,52000.0,28.8519,28.8686,28.8269,28.8269,52000.0
2008-06-05 14:00:00,34.54,34.55,34.46,34.46,135300.0,28.8269,28.8353,28.7601,28.7601,135300.0
2008-06-05 14:05:00,34.46,34.47,34.44,34.45,134500.0,28.7601,28.7685,28.7434,28.7518,134500.0
2008-06-05 14:10:00,34.45,34.46,34.42,34.43,91200.0,28.7518,28.7601,28.7268,28.7351,91200.0
2008-06-05 14:15:00,34.42,34.43,34.38,34.38,188400.0,28.7268,28.7351,28.6934,28.6934,188400.0
2008-06-05 14:20:00,34.38,34.39,34.31,34.36,215200.0,28.6934,28.7017,28.635,28.6767,215200.0
2008-06-05 14:25:00,34.35,34.4,34.32,34.33,145200.0,28.6683,28.7101,28.6433,28.6516,145200.0
2008-06-05 14:30:00,34.34,34.38,34.32,34.35,123300.0,28.66,28.6934,28.6433,28.6683,123300.0
2008-06-05 14:35:00,34.35,34.4,34.35,34.4,100600.0,28.6683,28.7101,28.6683,28.7101,100600.0
2008-06-05 14:40:00,34.39,34.4,34.36,34.39,69900.0,28.7017,28.7101,28.6767,28.7017,69900.0
2008-06-05 14:45:00,34.39,34.43,34.39,34.4,158900.0,28.7017,28.7351,28.7017,28.7101,158900.0
2008-06-05 14:50:00,34.39,34.4,34.35,34.38,106000.0,28.7017,28.7101,28.6683,28.6934,106000.0
2008-06-05 14:55:00,34.39,34.41,34.38,34.39,90500.0,28.7017,28.7184,28.6934,28.7017,90500.0
2008-06-05 15:00:00,34.39,34.4,34.34,34.35,109000.0,28.7017,28.7101,28.66,28.6683,109000.0
2008-06-05 15:05:00,34.35,34.49,34.34,34.48,129800.0,28.6683,28.7852,28.66,28.7768,129800.0
2008-06-05 15:10:00,34.48,34.51,34.46,34.48,98700.0,28.7768,28.8019,28.7601,28.7768,98700.0
2008-06-05 15:15:00,34.49,34.49,34.44,34.45,76800.0,28.7852,28.7852,28.7434,28.7518,76800.0
2008-06-05 15:20:00,34.44,34.47,34.41,34.46,114500.0,28.7434,28.7685,28.7184,28.7601,114500.0
2008-06-05 15:25:00,34.46,34.48,34.44,34.45,82300.0,28.7601,28.7768,28.7434,28.7518,82300.0
2008-06-05 15:30:00,34.45,34.48,34.39,34.46,203100.0,28.7518,28.7768,28.7017,28.7601,203100.0
2008-06-05 15:35:00,34.46,34.52,34.46,34.5,108600.0,28.7601,28.8102,28.7601,28.7935,108600.0
2008-06-05 15:40:00,34.5,34.52,34.43,34.47,167400.0,28.7935,28.8102,28.7351,28.7685,167400.0
2008-06-05 15:45:00,34.47,34.47,34.41,34.44,177900.0,28.7685,28.7685,28.7184,28.7434,177900.0
2008-06-05 15:50:00,34.44,34.48,34.44,34.46,228700.0,28.7434,28.7768,28.7434,28.7601,228700.0
2008-06-05 15:55:00,34.45,34.51,34.44,34.46,261900.0,28.7518,28.8019,28.7434,28.7601,261900.0
2008-06-06 09:30:00,34.14,34.3,33.92,34.06,284600.0,28.4931,28.6266,28.3095,28.4263,284600.0
2008-06-06 09:35:00,34.06,34.08,33.81,33.83,250900.0,28.4263,28.443,28.2177,28.2343,250900.0
2008-06-06 09:40:00,33.83,33.95,33.83,33.91,202300.0,28.2343,28.3345,28.2343,28.3011,202300.0
2008-06-06 09:45:00,33.91,33.91,33.78,33.82,156400.0,28.3011,28.3011,28.1926,28.226,156400.0
2008-06-06 09:50:00,33.81,33.82,33.65,33.75,349400.0,28.2177,28.226,28.0841,28.1676,349400.0
2008-06-06 09:55:00,33.75,33.79,33.73,33.75,248700.0,28.1676,28.201,28.1509,28.1676,248700.0
2008-06-06 10:00:00,33.75,33.78,33.7,33.7,390100.0,28.1676,28.1926,28.1258,28.1258,390100.0
2008-06-06 10:05:00,33.7,33.72,33.64,33.65,266500.0,28.1258,28.1425,28.0758,28.0841,266500.0
2008-06-06 10:10:00,33.65,33.74,33.63,33.72,126700.0,28.0841,28.1592,28.0674,28.1425,126700.0
2008-06-06 10:15:00,33.71,33.82,33.68,33.82,129900.0,28.1342,28.226,28.1092,28.226,129900.0
2008-06-06 10:20:00,33.81,33.86,33.78,33.86,162800.0,28.2177,28.2594,28.1926,28.2594,162800.0
2008-06-06 10:25:00,33.87,33.87,33.73,33.77,130500.0,28.2677,28.2677,28.1509,28.1843,130500.0
2008-06-06 10:30:00,33.77,33.82,33.7,33.82,112200.0,28.1843,28.226,28.1258,28.226,112200.0
2008-06-06 10:35:00,33.82,33.84,33.75,33.75,126000.0,28.226,28.2427,28.1676,28.1676,126000.0
2008-06-06 10:40:00,33.75,33.76,33.66,33.67,198400.0,28.1676,28.1759,28.0925,28.1008,198400.0
2008-06-06 10:45:00,33.68,33.72,33.64,33.72,134700.0,28.1092,28.1425,28.0758,28.1425,134700.0
2008-06-06 10:50:00,33.73,33.79,33.72,33.75,134800.0,28.1509,28.201,28.1425,28.1676,134800.0
2008-06-06 10:55:00,33.75,33.78,33.7,33.78,126200.0,28.1676,28.1926,28.1258,28.1926,126200.0
2008-06-06 11:00:00,33.77,33.77,33.67,33.7,153400.0,28.1843,28.1843,28.1008,28.1258,153400.0
2008-06-06 11:05:00,33.7,33.71,33.51,33.52,274900.0,28.1258,28.1342,27.9673,27.9756,274900.0
2008-06-06 11:10:00,33.52,33.54,33.44,33.46,298800.0,27.9756,27.9923,27.9089,27.9255,298800.0
2008-06-06 11:15:00,33.46,33.48,33.41,33.48,193900.0,27.9255,27.9422,27.8838,27.9422,193900.0
2008-06-06 11:20:00,33.48,33.53,33.45,33.51,166600.0,27.9422,27.984,27.9172,27.9673,166600.0
2008-06-06 11:25:00,33.51,33.51,33.4,33.43,158800.0,27.9673,27.9673,27.8755,27.9005,158800.0
2008-06-06 11:30:00,33.43,33.5,33.41,33.5,128700.0,27.9005,27.9589,27.8838,27.9589,128700.0
2008-06-06 11:35:00,33.5,33.52,33.49,33.49,218900.0,27.9589,27.9756,27.9506,27.9506,218900.0
2008-06-06 11:40:00,33.49,33.5,33.46,33.46,116600.0,27.9506,27.9589,27.9255,27.9255,116600.0
2008-06-06 11:45:00,33.47,33.5,33.47,33.48,119200.0,27.9339,27.9589,27.9339,27.9422,119200.0
2008-06-06 11:50:00,33.47,33.5,33.47,33.5,72700.0,27.9339,27.9589,27.9339,27.9589,72700.0
2008-06-06 11:55:00,33.49,33.51,33.45,33.5,121300.0,27.9506,27.9673,27.9172,27.9589,121300.0
2008-06-06 12:00:00,33.5,33.52,33.49,33.49,122300.0,27.9589,27.9756,27.9506,27.9506,122300.0
2008-06-06 12:05:00,33.48,33.48,33.44,33.45,65900.0,27.9422,27.9422,27.9089,27.9172,65900.0
2008-06-06 12:10:00,33.45,33.5,33.45,33.49,69800.0,27.9172,27.9589,27.9172,27.9506,69800.0
2008-06-06 12:15:00,33.48,33.52,33.48,33.51,97700.0,27.9422,27.9756,27.9422,27.9673,97700.0
2008-06-06 12:20:00,33.52,33.53,33.46,33.51,97200.0,27.9756,27.984,27.9255,27.9673,97200.0
2008-06-06 12:25:00,33.52,33.53,33.5,33.53,81200.0,27.9756,27.984,27.9589,27.984,81200.0
2008-06-06 12:30:00,33.53,33.57,33.52,33.55,64000.0,27.984,28.0174,27.9756,28.0007,64000.0
2008-06-06 12:35:00,33.54,33.62,33.54,33.6,68500.0,27.9923,28.0591,27.9923,28.0424,68500.0
2008-06-06 12:40:00,33.6,33.62,33.58,33.6,55400.0,28.0424,28.0591,28.0257,28.0424,55400.0
2008-06-06 12:45:00,33.6,33.64,33.6,33.63,87000.0,28.0424,28.0758,28.0424,28.0674,87000.0
2008-06-06 12:50:00,33.63,33.63,33.51,33.52,101300.0,28.0674,28.0674,27.9673,27.9756,101300.0
2008-06-06 12:55:00,33.52,33.53,33.46,33.48,75000.0,27.9756,27.984,27.9255,27.9422,75000.0
2008-06-06 13:00:00,33.48,33.5,33.39,33.4,171100.0,27.9422,27.9589,27.8671,27.8755,171100.0
2008-06-06 13:05:00,33.4,33.41,33.36,33.39,187200.0,27.8755,27.8838,27.8421,27.8671,187200.0
2008-06-06 13:10:00,33.39,33.47,33.39,33.45,113300.0,27.8671,27.9339,27.8671,27.9172,113300.0
2008-06-06 13:15:00,33.46,33.49,33.4,33.4,157700.0,27.9255,27.9506,27.8755,27.8755,157700.0
2008-06-06 13:20:00,33.4,33.51,33.4,33.5,122300.0,27.8755,27.9673,27.8755,27.9589,122300.0
2008-06-06 13:25:00,33.51,33.52,33.47,33.5,70000.0,27.9673,27.9756,27.9339,27.9589,70000.0
2008-06-06 13:30:00,33.51,33.54,33.5,33.54,100200.0,27.9673,27.9923,27.9589,27.9923,100200.0
2008-06-06 13:35:00,33.54,33.59,33.5,33.53,133500.0,27.9923,28.034,27.9589,27.984,133500.0
2008-06-06 13:40:00,33.52,33.56,33.52,33.54,124000.0,27.9756,28.009,27.9756,27.9923,124000.0
2008-06-06 13:45:00,33.55,33.55,33.49,33.5,232000.0,28.0007,28.0007,27.9506,27.9589,232000.0
2008-06-06 13:50:00,33.49,33.5,33.37,33.4,129600.0,27.9506,27.9589,27.8504,27.8755,129600.0
2008-06-06 13:55:00,33.41,33.46,33.4,33.41,132700.0,27.8838,27.9255,27.8755,27.8838,132700.0
2008-06-06 14:00:00,33.4,33.42,33.36,33.37,96800.0,27.8755,27.8922,27.8421,27.8504,96800.0
2008-06-06 14:05:00,33.38,33.39,33.26,33.32,214200.0,27.8588,27.8671,27.7586,27.8087,214200.0
2008-06-06 14:10:00,33.31,33.34,33.26,33.26,178700.0,27.8004,27.8254,27.7586,27.7586,178700.0
2008-06-06 14:15:00,33.27,33.34,33.22,33.31,415100.0,27.767,27.8254,27.7252,27.8004,415100.0
2008-06-06 14:20:00,33.32,33.33,33.23,33.24,406600.0,27.8087,27.817,27.7336,27.7419,406600.0
2008-06-06 14:25:00,33.24,33.25,33.15,33.25,289000.0,27.7419,27.7503,27.6668,27.7503,289000.0
2008-06-06 14:30:00,33.25,33.35,33.23,33.29,104300.0,27.7503,27.8337,27.7336,27.7837,104300.0
2008-06-06 14:35:00,33.29,33.29,33.22,33.24,155600.0,27.7837,27.7837,27.7252,27.7419,155600.0
2008-06-06 14:40:00,33.24,33.26,33.22,33.25,95300.0,27.7419,27.7586,27.7252,27.7503,95300.0
2008-06-06 14:45:00,33.26,33.3,33.17,33.24,245900.0,27.7586,27.792,27.6835,27.7419,245900.0
2008-06-06 14:50:00,33.24,33.28,33.22,33.24,120400.0,27.7419,27.7753,27.7252,27.7419,120400.0
2008-06-06 14:55:00,33.25,33.25,33.19,33.19,186900.0,27.7503,27.7503,27.7002,27.7002,186900.0
2008-06-06 15:00:00,33.2,33.28,33.2,33.24,121700.0,27.7086,27.7753,27.7086,27.7419,121700.0
2008-06-06 15:05:00,33.23,33.35,33.21,33.35,143600.0,27.7336,27.8337,27.7169,27.8337,143600.0
2008-06-06 15:10:00,33.34,33.39,33.34,33.37,178100.0,27.8254,27.8671,27.8254,27.8504,178100.0
2008-06-06 15:15:00,33.36,33.37,33.24,33.25,268900.0,27.8421,27.8504,27.7419,27.7503,268900.0
2008-06-06 15:20:00,33.25,33.26,33.15,33.16,269000.0,27.7503,27.7586,27.6668,27.6752,269000.0
2008-06-06 15:25:00,33.16,33.17,33.06,33.12,434800.0,27.6752,27.6835,27.5917,27.6418,434800.0
2008-06-06 15:30:00,33.12,33.14,33.06,33.08,281000.0,27.6418,27.6585,27.5917,27.6084,281000.0
2008-06-06 15:35:00,33.07,33.16,33.05,33.12,420300.0,27.6001,27.6752,27.5834,27.6418,420300.0
2008-06-06 15:40:00,33.12,33.13,33.08,33.1,517400.0,27.6418,27.6501,27.6084,27.6251,517400.0
2008-06-06 15:45:00,33.11,33.11,33.06,33.1,389100.0,27.6334,27.6334,27.5917,27.6251,389100.0
2008-06-06 15:50:00,33.11,33.13,33.09,33.1,686800.0,27.6334,27.6501,27.6167,27.6251,686800.0
2008-06-06 15:55:00,33.1,33.11,32.97,32.97,1106200.0,27.6251,27.6334,27.5166,27.5166,1106200.0
2008-06-09 09:30:00,33.32,33.34,33.01,33.18,371500.0,27.8087,27.8254,27.55,27.6919,371500.0
2008-06-09 09:35:00,33.19,33.25,33.11,33.21,158500.0,27.7002,27.7503,27.6334,27.7169,158500.0
2008-06-09 09:40:00,33.22,33.24,33.03,33.13,210700.0,27.7252,27.7419,27.5667,27.6501,210700.0
2008-06-09 09:45:00,33.13,33.13,32.98,33.05,165400.0,27.6501,27.6501,27.5249,27.5834,165400.0
2008-06-09 09:50:00,33.05,33.23,33.05,33.21,186000.0,27.5834,27.7336,27.5834,27.7169,186000.0
2008-06-09 09:55:00,33.21,33.22,33.1,33.11,176800.0,27.7169,27.7252,27.6251,27.6334,176800.0
2008-06-09 10:00:00,33.11,33.14,32.98,33.0,317900.0,27.6334,27.6585,27.5249,27.5416,317900.0
2008-06-09 10:05:00,32.99,33.06,32.99,32.99,151900.0,27.5333,27.5917,27.5333,27.5333,151900.0
2008-06-09 10:10:00,32.99,33.09,32.95,33.08,147100.0,27.5333,27.6167,27.4999,27.6084,147100.0
2008-06-09 10:15:00,33.08,33.15,33.08,33.12,177900.0,27.6084,27.6668,27.6084,27.6418,177900.0
2008-06-09 10:20:00,33.12,33.17,33.02,33.08,99400.0,27.6418,27.6835,27.5583,27.6084,99400.0
2008-06-09 10:25:00,33.09,33.11,33.06,33.08,55100.0,27.6167,27.6334,27.5917,27.6084,55100.0
2008-06-09 10:30:00,33.08,33.13,33.03,33.06,100400.0,27.6084,27.6501,27.5667,27.5917,100400.0
2008-06-09 10:35:00,33.07,33.07,33.01,33.03,107700.0,27.6001,27.6001,27.55,27.5667,107700.0
2008-06-09 10:40:00,33.02,33.03,32.92,32.93,116000.0,27.5583,27.5667,27.4749,27.4832,116000.0
2008-06-09 10:45:00,32.93,33.02,32.92,33.02,67100.0,27.4832,27.5583,27.4749,27.5583,67100.0
2008-06-09 10:50:00,33.03,33.03,32.87,32.92,153700.0,27.5667,27.5667,27.4331,27.4749,153700.0
2008-06-09 10:55:00,32.91,32.95,32.9,32.95,68500.0,27.4665,27.4999,27.4582,27.4999,68500.0
2008-06-09 11:00:00,32.94,32.95,32.84,32.92,146000.0,27.4916,27.4999,27.4081,27.4749,146000.0
2008-06-09 11:05:00,32.92,32.94,32.91,32.93,44300.0,27.4749,27.4916,27.4665,27.4832,44300.0
2008-06-09 11:10:00,32.93,32.98,32.92,32.97,71000.0,27.4832,27.5249,27.4749,27.5166,71000.0
2008-06-09 11:15:00,32.97,33.05,32.97,33.05,100500.0,27.5166,27.5834,27.5166,27.5834,100500.0
2008-06-09 11:20:00,33.04,33.11,33.04,33.1,71400.0,27.575,27.6334,27.575,27.6251,71400.0
2008-06-09 11:25:00,33.1,33.14,33.1,33.14,54100.0,27.6251,27.6585,27.6251,27.6585,54100.0
2008-06-09 11:30:00,33.14,33.18,33.14,33.16,188100.0,27.6585,27.6919,27.6585,27.6752,188100.0
2008-06-09 11:35:00,33.16,33.18,33.15,33.17,72200.0,27.6752,27.6919,27.6668,27.6835,72200.0
2008-06-09 11:40:00,33.17,33.18,33.13,33.13,46900.0,27.6835,27.6919,27.6501,27.6501,46900.0
2008-06-09 11:45:00,33.14,33.17,33.13,33.17,55500.0,27.6585,27.6835,27.6501,27.6835,55500.0
2008-06-09 11:50:00,33.16,33.17,33.02,33.03,75300.0,27.6752,27.6835,27.5583,27.5667,75300.0
2008-06-09 11:55:00,33.02,33.09,33.02,33.08,56200.0,27.5583,27.6167,27.5583,27.6084,56200.0
2008-06-09 12:00:00,33.09,33.09,33.01,33.01,29800.0,27.6167,27.6167,27.55,27.55,29800.0
2008-06-09 12:05:00,33.01,33.04,32.99,33.03,49100.0,27.55,27.575,27.5333,27.5667,49100.0
2008-06-09 12:10:00,33.04,33.09,33.03,33.08,22000.0,27.575,27.6167,27.5667,27.6084,22000.0
2008-06-09 12:15:00,33.09,33.13,33.08,33.12,42800.0,27.6167,27.6501,27.6084,27.6418,42800.0
2008-06-09 12:20:00,33.12,33.16,33.12,33.16,76100.0,27.6418,27.6752,27.6418,27.6752,76100.0
2008-06-09 12:25:00,33.15,33.16,33.09,33.09,53000.0,27.6668,27.6752,27.6167,27.6167,53000.0
2008-06-09 12:30:00,33.09,33.1,33.08,33.09,26100.0,27.6167,27.6251,27.6084,27.6167,26100.0
2008-06-09 12:35:00,33.1,33.1,33.08,33.09,66900.0,27.6251,27.6251,27.6084,27.6167,66900.0
2008-06-09 12:40:00,33.09,33.1,33.07,33.09,96700.0,27.6167,27.6251,27.6001,27.6167,96700.0
2008-06-09 12:45:00,33.08,33.09,33.07,33.09,38300.0,27.6084,27.6167,27.6001,27.6167,38300.0
2008-06-09 12:50:00,33.09,33.14,33.08,33.11,62500.0,27.6167,27.6585,27.6084,27.6334,62500.0
2008-06-09 12:55:00,33.11,33.14,33.1,33.14,49900.0,27.6334,27.6585,27.6251,27.6585,49900.0
2008-06-09 13:00:00,33.13,33.17,33.12,33.14,62100.0,27.6501,27.6835,27.6418,27.6585,62100.0
2008-06-09 13:05:00,33.13,33.14,33.06,33.08,72700.0,27.6501,27.6585,27.5917,27.6084,72700.0
2008-06-09 13:10:00,33.07,33.08,33.04,33.04,76100.0,27.6001,27.6084,27.575,27.575,76100.0
2008-06-09 13:15:00,33.04,33.04,32.98,33.01,76400.0,27.575,27.575,27.5249,27.55,76400.0
2008-06-09 13:20:00,33.01,33.03,32.99,33.01,85800.0,27.55,27.5667,27.5333,27.55,85800.0
2008-06-09 13:25:00,33.01,33.08,33.01,33.08,71200.0,27.55,27.6084,27.55,27.6084,71200.0
2008-06-09 13:30:00,33.08,33.1,33.06,33.1,43900.0,27.6084,27.6251,27.5917,27.6251,43900.0
2008-06-09 13:35:00,33.09,33.13,33.09,33.13,73000.0,27.6167,27.6501,27.6167,27.6501,73000.0
2008-06-09 13:40:00,33.12,33.13,33.08,33.11,75400.0,27.6418,27.6501,27.6084,27.6334,75400.0
2008-06-09 13:45:00,33.11,33.11,33.04,33.04,86100.0,27.6334,27.6334,27.575,27.575,86100.0
2008-06-09 13:50:00,33.04,33.05,32.97,33.0,122000.0,27.575,27.5834,27.5166,27.5416,122000.0
2008-06-09 13:55:00,33.0,33.07,32.99,33.06,135900.0,27.5416,27.6001,27.5333,27.5917,135900.0
2008-06-09 14:00:00,33.07,33.12,33.02,33.11,228100.0,27.6001,27.6418,27.5583,27.6334,228100.0
2008-06-09 14:05:00,33.12,33.12,32.99,33.0,104300.0,27.6418,27.6418,27.5333,27.5416,104300.0
2008-06-09 14:10:00,33.01,33.02,32.97,32.99,109200.0,27.55,27.5583,27.5166,27.5333,109200.0
2008-06-09 14:15:00,32.99,33.03,32.97,33.02,99200.0,27.5333,27.5667,27.5166,27.5583,99200.0
2008-06-09 14:20:00,33.02,33.08,32.99,33.07,115500.0,27.5583,27.6084,27.5333,27.6001,115500.0
2008-06-09 14:25:00,33.07,33.15,33.06,33.14,106100.0,27.6001,27.6668,27.5917,27.6585,106100.0
2008-06-09 14:30:00,33.14,33.17,33.12,33.13,94600.0,27.6585,27.6835,27.6418,27.6501,94600.0
2008-06-09 14:35:00,33.13,33.2,33.12,33.17,169700.0,27.6501,27.7086,27.6418,27.6835,169700.0
2008-06-09 14:40:00,33.17,33.17,33.07,33.08,90900.0,27.6835,27.6835,27.6001,27.6084,90900.0
2008-06-09 14:45:00,33.08,33.13,33.06,33.11,97800.0,27.6084,27.6501,27.5917,27.6334,97800.0
2008-06-09 14:50:00,33.11,33.14,33.05,33.05,104100.0,27.6334,27.6585,27.5834,27.5834,104100.0
2008-06-09 14:55:00,33.05,33.11,33.03,33.04,96800.0,27.5834,27.6334,27.5667,27.575,96800.0
2008-06-09 15:00:00,33.04,33.08,33.01,33.01,114200.0,27.575,27.6084,27.55,27.55,114200.0
2008-06-09 15:05:00,33.01,33.06,33.0,33.04,107100.0,27.55,27.5917,27.5416,27.575,107100.0
2008-06-09 15:10:00,33.04,33.11,33.04,33.08,133900.0,27.575,27.6334,27.575,27.6084,133900.0
2008-06-09 15:15:00,33.08,33.13,33.05,33.09,98000.0,27.6084,27.6501,27.5834,27.6167,98000.0
2008-06-09 15:20:00,33.1,33.16,33.09,33.13,169500.0,27.6251,27.6752,27.6167,27.6501,169500.0
2008-06-09 15:25:00,33.13,33.15,33.09,33.14,79700.0,27.6501,27.6668,27.6167,27.6585,79700.0
2008-06-09 15:30:00,33.14,33.22,33.13,33.21,182100.0,27.6585,27.7252,27.6501,27.7169,182100.0
2008-06-09 15:35:00,33.22,33.26,33.17,33.18,377500.0,27.7252,27.7586,27.6835,27.6919,377500.0
2008-06-09 15:40:00,33.18,33.26,33.15,33.23,203800.0,27.6919,27.7586,27.6668,27.7336,203800.0
2008-06-09 15:45:00,33.23,33.26,33.2,33.21,196700.0,27.7336,27.7586,27.7086,27.7169,196700.0
2008-06-09 15:50:00,33.21,33.23,33.19,33.2,276600.0,27.7169,27.7336,27.7002,27.7086,276600.0
2008-06-09 15:55:00,33.19,33.21,33.15,33.21,275900.0,27.7002,27.7169,27.6668,27.7169,275900.0
2008-06-10 09:30:00,32.89,33.13,32.89,33.02,133100.0,27.4498,27.6501,27.4498,27.5583,133100.0
2008-06-10 09:35:00,33.0,33.21,32.97,33.09,148100.0,27.5416,27.7169,27.5166,27.6167,148100.0
2008-06-10 09:40:00,33.1,33.18,33.05,33.15,149500.0,27.6251,27.6919,27.5834,27.6668,149500.0
2008-06-10 09:45:00,33.15,33.18,33.1,33.1,134400.0,27.6668,27.6919,27.6251,27.6251,134400.0
2008-06-10 09:50:00,33.1,33.23,33.08,33.22,157300.0,27.6251,27.7336,27.6084,27.7252,157300.0
2008-06-10 09:55:00,33.22,33.26,33.2,33.21,118100.0,27.7252,27.7586,27.7086,27.7169,118100.0
2008-06-10 10:00:00,33.2,33.26,33.18,33.25,166300.0,27.7086,27.7586,27.6919,27.7503,166300.0
2008-06-10 10:05:00,33.24,33.25,33.15,33.17,71900.0,27.7419,27.7503,27.6668,27.6835,71900.0
2008-06-10 10:10:00,33.17,33.22,33.15,33.19,137100.0,27.6835,27.7252,27.6668,27.7002,137100.0
2008-06-10 10:15:00,33.19,33.26,33.18,33.25,130400.0,27.7002,27.7586,27.6919,27.7503,130400.0
2008-06-10 10:20:00,33.25,33.34,33.25,33.34,323700.0,27.7503,27.8254,27.7503,27.8254,323700.0
2008-06-10 10:25:00,33.35,33.42,33.34,33.38,322300.0,27.8337,27.8922,27.8254,27.8588,322300.0
2008-06-10 10:30:00,33.38,33.4,33.32,33.32,251800.0,27.8588,27.8755,27.8087,27.8087,251800.0
2008-06-10 10:35:00,33.33,33.33,33.28,33.3,86200.0,27.817,27.817,27.7753,27.792,86200.0
2008-06-10 10:40:00,33.3,33.35,33.3,33.34,176400.0,27.792,27.8337,27.792,27.8254,176400.0
2008-06-10 10:45:00,33.34,33.41,33.33,33.4,131000.0,27.8254,27.8838,27.817,27.8755,131000.0
2008-06-10 10:50:00,33.4,33.42,33.39,33.4,141900.0,27.8755,27.8922,27.8671,27.8755,141900.0
2008-06-10 10:55:00,33.4,33.52,33.39,33.5,328600.0,27.8755,27.9756,27.8671,27.9589,328600.0
2008-06-10 11:00:00,33.5,33.58,33.45,33.49,283300.0,27.9589,28.0257,27.9172,27.9506,283300.0
2008-06-10 11:05:00,33.49,33.53,33.43,33.51,175100.0,27.9506,27.984,27.9005,27.9673,175100.0
2008-06-10 11:10:00,33.5,33.56,33.5,33.53,116700.0,27.9589,28.009,27.9589,27.984,116700.0
2008-06-10 11:15:00,33.53,33.65,33.53,33.64,220800.0,27.984,28.0841,27.984,28.0758,220800.0
2008-06-10 11:20:00,33.64,33.74,33.64,33.73,287100.0,28.0758,28.1592,28.0758,28.1509,287100.0
2008-06-10 11:25:00,33.73,33.77,33.66,33.69,217200.0,28.1509,28.1843,28.0925,28.1175,217200.0
2008-06-10 11:30:00,33.7,33.71,33.6,33.62,155500.0,28.1258,28.1342,28.0424,28.0591,155500.0
2008-06-10 11:35:00,33.62,33.66,33.6,33.63,120800.0,28.0591,28.0925,28.0424,28.0674,120800.0
2008-06-10 11:40:00,33.63,33.71,33.62,33.7,119000.0,28.0674,28.1342,28.0591,28.1258,119000.0
2008-06-10 11:45:00,33.7,33.74,33.67,33.7,132100.0,28.1258,28.1592,28.1008,28.1258,132100.0
2008-06-10 11:50:00,33.7,33.75,33.67,33.69,144300.0,28.1258,28.1676,28.1008,28.1175,144300.0
2008-06-10 11:55:00,33.69,33.73,33.67,33.67,177600.0,28.1175,28.1509,28.1008,28.1008,177600.0
2008-06-10 12:00:00,33.68,33.68,33.59,33.66,100500.0,28.1092,28.1092,28.034,28.0925,100500.0
2008-06-10 12:05:00,33.66,33.72,33.65,33.69,173800.0,28.0925,28.1425,28.0841,28.1175,173800.0
2008-06-10 12:10:00,33.69,33.79,33.68,33.72,477800.0,28.1175,28.201,28.1092,28.1425,477800.0
2008-06-10 12:15:00,33.72,33.79,33.72,33.76,203900.0,28.1425,28.201,28.1425,28.1759,203900.0
2008-06-10 12:20:00,33.76,33.86,33.76,33.85,223500.0,28.1759,28.2594,28.1759,28.251,223500.0
2008-06-10 12:25:00,33.85,33.85,33.79,33.8,151100.0,28.251,28.251,28.201,28.2093,151100.0
2008-06-10 12:30:00,33.8,33.84,33.77,33.82,179500.0,28.2093,28.2427,28.1843,28.226,179500.0
2008-06-10 12:35:00,33.83,33.94,33.82,33.93,231300.0,28.2343,28.3262,28.226,28.3178,231300.0
2008-06-10 12:40:00,33.93,33.97,33.9,33.94,393000.0,28.3178,28.3512,28.2928,28.3262,393000.0
2008-06-10 12:45:00,33.94,33.96,33.9,33.93,189400.0,28.3262,28.3428,28.2928,28.3178,189400.0
2008-06-10 12:50:00,33.94,33.94,33.88,33.89,178200.0,28.3262,28.3262,28.2761,28.2844,178200.0
2008-06-10 12:55:00,33.89,33.92,33.88,33.91,180000.0,28.2844,28.3095,28.2761,28.3011,180000.0
2008-06-10 13:00:00,33.9,33.91,33.88,33.9,122000.0,28.2928,28.3011,28.2761,28.2928,122000.0
2008-06-10 13:05:00,33.9,33.92,33.88,33.91,90700.0,28.2928,28.3095,28.2761,28.3011,90700.0
2008-06-10 13:10:00,33.91,34.0,33.91,33.99,227000.0,28.3011,28.3762,28.3011,28.3679,227000.0
2008-06-10 13:15:00,33.98,34.0,33.93,33.95,351300.0,28.3595,28.3762,28.3178,28.3345,351300.0
2008-06-10 13:20:00,33.94,33.96,33.88,33.89,255000.0,28.3262,28.3428,28.2761,28.2844,255000.0
2008-06-10 13:25:00,33.89,33.96,33.88,33.93,237600.0,28.2844,28.3428,28.2761,28.3178,237600.0
2008-06-10 13:30:00,33.93,33.94,33.86,33.87,111300.0,28.3178,28.3262,28.2594,28.2677,111300.0
2008-06-10 13:35:00,33.87,33.9,33.85,33.86,97300.0,28.2677,28.2928,28.251,28.2594,97300.0
2008-06-10 13:40:00,33.86,33.94,33.86,33.92,98700.0,28.2594,28.3262,28.2594,28.3095,98700.0
2008-06-10 13:45:00,33.92,33.95,33.89,33.93,102700.0,28.3095,28.3345,28.2844,28.3178,102700.0
2008-06-10 13:50:00,33.93,33.97,33.92,33.96,121200.0,28.3178,28.3512,28.3095,28.3428,121200.0
2008-06-10 13:55:00,33.96,33.99,33.92,33.94,136100.0,28.3428,28.3679,28.3095,28.3262,136100.0
2008-06-10 14:00:00,33.95,33.95,33.85,33.88,205400.0,28.3345,28.3345,28.251,28.2761,205400.0
2008-06-10 14:05:00,33.88,33.9,33.8,33.87,234700.0,28.2761,28.2928,28.2093,28.2677,234700.0
2008-06-10 14:10:00,33.87,33.88,33.82,33.85,137500.0,28.2677,28.2761,28.226,28.251,137500.0
2008-06-10 14:15:00,33.85,33.89,33.81,33.84,175100.0,28.251,28.2844,28.2177,28.2427,175100.0
2008-06-10 14:20:00,33.84,33.93,33.84,33.92,255800.0,28.2427,28.3178,28.2427,28.3095,255800.0
2008-06-10 14:25:00,33.92,33.98,33.9,33.96,208300.0,28.3095,28.3595,28.2928,28.3428,208300.0
2008-06-10 14:30:00,33.96,33.98,33.94,33.95,165200.0,28.3428,28.3595,28.3262,28.3345,165200.0
2008-06-10 14:35:00,33.95,33.97,33.93,33.97,231500.0,28.3345,28.3512,28.3178,28.3512,231500.0
2008-06-10 14:40:00,33.97,33.99,33.94,33.95,143800.0,28.3512,28.3679,28.3262,28.3345,143800.0
2008-06-10 14:45:00,33.94,33.98,33.94,33.96,128900.0,28.3262,28.3595,28.3262,28.3428,128900.0
2008-06-10 14:50:00,33.96,33.96,33.89,33.92,208400.0,28.3428,28.3428,28.2844,28.3095,208400.0
2008-06-10 14:55:00,33.92,33.99,33.9,33.99,163300.0,28.3095,28.3679,28.2928,28.3679,163300.0
2008-06-10 15:00:00,33.98,34.0,33.97,33.98,285000.0,28.3595,28.3762,28.3512,28.3595,285000.0
2008-06-10 15:05:00,33.98,33.99,33.98,33.99,125000.0,28.3595,28.3679,28.3595,28.3679,125000.0
2008-06-10 15:10:00,33.98,34.0,33.98,34.0,295600.0,28.3595,28.3762,28.3595,28.3762,295600.0
2008-06-10 15:15:00,34.0,34.0,33.96,33.97,237400.0,28.3762,28.3762,28.3428,28.3512,237400.0
2008-06-10 15:20:00,33.97,33.99,33.95,33.97,158200.0,28.3512,28.3679,28.3345,28.3512,158200.0
2008-06-10 15:25:00,33.97,33.98,33.96,33.96,74300.0,28.3512,28.3595,28.3428,28.3428,74300.0
2008-06-10 15:30:00,33.97,33.97,33.88,33.88,249400.0,28.3512,28.3512,28.2761,28.2761,249400.0
2008-06-10 15:35:00,33.88,33.91,33.87,33.91,205300.0,28.2761,28.3011,28.2677,28.3011,205300.0
2008-06-10 15:40:00,33.9,33.93,33.86,33.89,501000.0,28.2928,28.3178,28.2594,28.2844,501000.0
2008-06-10 15:45:00,33.89,33.92,33.88,33.88,234300.0,28.2844,28.3095,28.2761,28.2761,234300.0
2008-06-10 15:50:00,33.88,33.89,33.86,33.87,445900.0,28.2761,28.2844,28.2594,28.2677,445900.0
2008-06-10 15:55:00,33.88,33.88,33.79,33.8,726000.0,28.2761,28.2761,28.201,28.2093,726000.0
2008-06-11 09:30:00,33.75,33.91,33.57,33.81,222100.0,28.1676,28.3011,28.0174,28.2177,222100.0
2008-06-11 09:35:00,33.81,33.94,33.79,33.86,120300.0,28.2177,28.3262,28.201,28.2594,120300.0
2008-06-11 09:40:00,33.84,33.9,33.73,33.74,144000.0,28.2427,28.2928,28.1509,28.1592,144000.0
2008-06-11 09:45:00,33.75,33.87,33.75,33.84,145200.0,28.1676,28.2677,28.1676,28.2427,145200.0
2008-06-11 09:50:00,33.84,33.9,33.67,33.68,332500.0,28.2427,28.2928,28.1008,28.1092,332500.0
2008-06-11 09:55:00,33.68,33.7,33.61,33.67,207500.0,28.1092,28.1258,28.0507,28.1008,207500.0
2008-06-11 10:00:00,33.66,33.74,33.61,33.71,276400.0,28.0925,28.1592,28.0507,28.1342,276400.0
2008-06-11 10:05:00,33.71,33.77,33.67,33.72,189400.0,28.1342,28.1843,28.1008,28.1425,189400.0
2008-06-11 10:10:00,33.71,33.71,33.57,33.66,258900.0,28.1342,28.1342,28.0174,28.0925,258900.0
2008-06-11 10:15:00,33.67,33.79,33.67,33.75,247200.0,28.1008,28.201,28.1008,28.1676,247200.0
2008-06-11 10:20:00,33.75,33.78,33.72,33.74,199200.0,28.1676,28.1926,28.1425,28.1592,199200.0
2008-06-11 10:25:00,33.74,33.78,33.65,33.68,135200.0,28.1592,28.1926,28.0841,28.1092,135200.0
2008-06-11 10:30:00,33.68,33.78,33.67,33.73,118700.0,28.1092,28.1926,28.1008,28.1509,118700.0
2008-06-11 10:35:00,33.74,33.74,33.63,33.74,253400.0,28.1592,28.1592,28.0674,28.1592,253400.0
2008-06-11 10:40:00,33.74,33.74,33.65,33.68,147900.0,28.1592,28.1592,28.0841,28.1092,147900.0
2008-06-11 10:45:00,33.69,33.78,33.69,33.78,108600.0,28.1175,28.1926,28.1175,28.1926,108600.0
2008-06-11 10:50:00,33.78,33.8,33.71,33.8,79400.0,28.1926,28.2093,28.1342,28.2093,79400.0
2008-06-11 10:55:00,33.8,33.81,33.72,33.79,167600.0,28.2093,28.2177,28.1425,28.201,167600.0
2008-06-11 11:00:00,33.79,33.79,33.7,33.72,112600.0,28.201,28.201,28.1258,28.1425,112600.0
2008-06-11 11:05:00,33.71,33.76,33.7,33.71,121400.0,28.1342,28.1759,28.1258,28.1342,121400.0
2008-06-11 11:10:00,33.7,33.76,33.7,33.73,69800.0,28.1258,28.1759,28.1258,28.1509,69800.0
2008-06-11 11:15:00,33.73,33.76,33.68,33.7,208700.0,28.1509,28.1759,28.1092,28.1258,208700.0
2008-06-11 11:20:00,33.7,33.71,33.59,33.6,135700.0,28.1258,28.1342,28.034,28.0424,135700.0
2008-06-11 11:25:00,33.6,33.6,33.45,33.48,222300.0,28.0424,28.0424,27.9172,27.9422,222300.0
2008-06-11 11:30:00,33.47,33.47,33.38,33.4,258100.0,27.9339,27.9339,27.8588,27.8755,258100.0
2008-06-11 11:35:00,33.41,33.46,33.38,33.42,131000.0,27.8838,27.9255,27.8588,27.8922,131000.0
2008-06-11 11:40:00,33.42,33.47,33.4,33.42,118100.0,27.8922,27.9339,27.8755,27.8922,118100.0
2008-06-11 11:45:00,33.42,33.46,33.41,33.43,113700.0,27.8922,27.9255,27.8838,27.9005,113700.0
2008-06-11 11:50:00,33.44,33.54,33.42,33.52,160900.0,27.9089,27.9923,27.8922,27.9756,160900.0
2008-06-11 11:55:00,33.52,33.56,33.5,33.52,84000.0,27.9756,28.009,27.9589,27.9756,84000.0
2008-06-11 12:00:00,33.51,33.53,33.47,33.51,75800.0,27.9673,27.984,27.9339,27.9673,75800.0
2008-06-11 12:05:00,33.51,33.53,33.48,33.51,58400.0,27.9673,27.984,27.9422,27.9673,58400.0
2008-06-11 12:10:00,33.51,33.52,33.45,33.47,44200.0,27.9673,27.9756,27.9172,27.9339,44200.0
2008-06-11 12:15:00,33.48,33.52,33.46,33.47,54200.0,27.9422,27.9756,27.9255,27.9339,54200.0
2008-06-11 12:20:00,33.48,33.5,33.47,33.49,35100.0,27.9422,27.9589,27.9339,27.9506,35100.0
2008-06-11 12:25:00,33.48,33.49,33.37,33.41,114400.0,27.9422,27.9506,27.8504,27.8838,114400.0
2008-06-11 12:30:00,33.41,33.44,33.36,33.38,172100.0,27.8838,27.9089,27.8421,27.8588,172100.0
2008-06-11 12:35:00,33.38,33.38,33.31,33.32,160700.0,27.8588,27.8588,27.8004,27.8087,160700.0
2008-06-11 12:40:00,33.32,33.37,33.25,33.27,220000.0,27.8087,27.8504,27.7503,27.767,220000.0
2008-06-11 12:45:00,33.27,33.32,33.27,33.3,74300.0,27.767,27.8087,27.767,27.792,74300.0
2008-06-11 12:50:00,33.31,33.33,33.28,33.3,82900.0,27.8004,27.817,27.7753,27.792,82900.0
2008-06-11 12:55:00,33.31,33.34,33.28,33.33,76600.0,27.8004,27.8254,27.7753,27.817,76600.0
2008-06-11 13:00:00,33.33,33.4,33.3,33.39,68100.0,27.817,27.8755,27.792,27.8671,68100.0
2008-06-11 13:05:00,33.39,33.41,33.36,33.41,86700.0,27.8671,27.8838,27.8421,27.8838,86700.0
2008-06-11 13:10:00,33.4,33.42,33.37,33.4,51600.0,27.8755,27.8922,27.8504,27.8755,51600.0
2008-06-11 13:15:00,33.4,33.44,33.38,33.42,43100.0,27.8755,27.9089,27.8588,27.8922,43100.0
2008-06-11 13:20:00,33.42,33.43,33.39,33.4,48300.0,27.8922,27.9005,27.8671,27.8755,48300.0
2008-06-11 13:25:00,33.4,33.4,33.37,33.38,63400.0,27.8755,27.8755,27.8504,27.8588,63400.0
2008-06-11 13:30:00,33.38,33.38,33.3,33.31,166000.0,27.8588,27.8588,27.792,27.8004,166000.0
2008-06-11 13:35:00,33.3,33.35,33.26,33.27,207000.0,27.792,27.8337,27.7586,27.767,207000.0
2008-06-11 13:40:00,33.27,33.35,33.26,33.33,84100.0,27.767,27.8337,27.7586,27.817,84100.0
2008-06-11 13:45:00,33.34,33.35,33.27,33.31,108800.0,27.8254,27.8337,27.767,27.8004,108800.0
2008-06-11 13:50:00,33.32,33.34,33.3,33.34,49300.0,27.8087,27.8254,27.792,27.8254,49300.0
2008-06-11 13:55:00,33.34,33.42,33.31,33.41,174000.0,27.8254,27.8922,27.8004,27.8838,174000.0
2008-06-11 14:00:00,33.42,33.47,33.34,33.43,209800.0,27.8922,27.9339,27.8254,27.9005,209800.0
2008-06-11 14:05:00,33.43,33.47,33.37,33.44,145600.0,27.9005,27.9339,27.8504,27.9089,145600.0
2008-06-11 14:10:00,33.44,33.5,33.4,33.49,113200.0,27.9089,27.9589,27.8755,27.9506,113200.0
2008-06-11 14:15:00,33.49,33.5,33.47,33.49,109100.0,27.9506,27.9589,27.9339,27.9506,109100.0
2008-06-11 14:20:00,33.49,33.57,33.49,33.51,124800.0,27.9506,28.0174,27.9506,27.9673,124800.0
2008-06-11 14:25:00,33.51,33.56,33.46,33.47,76700.0,27.9673,28.009,27.9255,27.9339,76700.0
2008-06-11 14:30:00,33.48,33.51,33.46,33.5,79200.0,27.9422,27.9673,27.9255,27.9589,79200.0
2008-06-11 14:35:00,33.5,33.52,33.46,33.48,91700.0,27.9589,27.9756,27.9255,27.9422,91700.0
2008-06-11 14:40:00,33.48,33.55,33.47,33.52,86000.0,27.9422,28.0007,27.9339,27.9756,86000.0
2008-06-11 14:45:00,33.51,33.56,33.49,33.51,164500.0,27.9673,28.009,27.9506,27.9673,164500.0
2008-06-11 14:50:00,33.51,33.54,33.49,33.49,369000.0,27.9673,27.9923,27.9506,27.9506,369000.0
2008-06-11 14:55:00,33.49,33.49,33.45,33.45,95100.0,27.9506,27.9506,27.9172,27.9172,95100.0
2008-06-11 15:00:00,33.46,33.52,33.46,33.49,134300.0,27.9255,27.9756,27.9255,27.9506,134300.0
2008-06-11 15:05:00,33.49,33.51,33.43,33.48,168100.0,27.9506,27.9673,27.9005,27.9422,168100.0
2008-06-11 15:10:00,33.48,33.48,33.44,33.45,136100.0,27.9422,27.9422,27.9089,27.9172,136100.0
2008-06-11 15:15:00,33.46,33.46,33.38,33.39,97200.0,27.9255,27.9255,27.8588,27.8671,97200.0
2008-06-11 15:20:00,33.38,33.42,33.37,33.4,187800.0,27.8588,27.8922,27.8504,27.8755,187800.0
2008-06-11 15:25:00,33.39,33.45,33.39,33.44,137000.0,27.8671,27.9172,27.8671,27.9089,137000.0
2008-06-11 15:30:00,33.45,33.5,33.42,33.45,228100.0,27.9172,27.9589,27.8922,27.9172,228100.0
2008-06-11 15:35:00,33.45,33.46,33.39,33.39,193700.0,27.9172,27.9255,27.8671,27.8671,193700.0
2008-06-11 15:40:00,33.39,33.4,33.36,33.38,368400.0,27.8671,27.8755,27.8421,27.8588,368400.0
2008-06-11 15:45:00,33.37,33.38,33.34,33.34,167700.0,27.8504,27.8588,27.8254,27.8254,167700.0
2008-06-11 15:50:00,33.35,33.36,33.3,33.32,387700.0,27.8337,27.8421,27.792,27.8087,387700.0
2008-06-11 15:55:00,33.32,33.34,33.29,33.34,302100.0,27.8087,27.8254,27.7837,27.8254,302100.0
2008-06-12 09:30:00,33.53,33.7,33.45,33.45,164200.0,27.984,28.1258,27.9172,27.9172,164200.0
2008-06-12 09:35:00,33.45,33.48,33.28,33.35,155800.0,27.9172,27.9422,27.7753,27.8337,155800.0
2008-06-12 09:40:00,33.35,33.39,33.32,33.32,152400.0,27.8337,27.8671,27.8087,27.8087,152400.0
2008-06-12 09:45:00,33.33,33.42,33.25,33.26,281200.0,27.817,27.8922,27.7503,27.7586,281200.0
2008-06-12 09:50:00,33.26,33.37,33.25,33.37,202700.0,27.7586,27.8504,27.7503,27.8504,202700.0
2008-06-12 09:55:00,33.37,33.37,33.32,33.34,207900.0,27.8504,27.8504,27.8087,27.8254,207900.0
2008-06-12 10:00:00,33.34,33.36,33.33,33.36,92700.0,27.8254,27.8421,27.817,27.8421,92700.0
2008-06-12 10:05:00,33.36,33.36,33.3,33.32,130100.0,27.8421,27.8421,27.792,27.8087,130100.0
2008-06-12 10:10:00,33.32,33.32,33.25,33.27,140200.0,27.8087,27.8087,27.7503,27.767,140200.0
2008-06-12 10:15:00,33.28,33.29,33.18,33.19,168100.0,27.7753,27.7837,27.6919,27.7002,168100.0
2008-06-12 10:20:00,33.21,33.21,33.15,33.16,168700.0,27.7169,27.7169,27.6668,27.6752,168700.0
2008-06-12 10:25:00,33.16,33.2,33.12,33.14,191800.0,27.6752,27.7086,27.6418,27.6585,191800.0
2008-06-12 10:30:00,33.14,33.22,33.13,33.22,131200.0,27.6585,27.7252,27.6501,27.7252,131200.0
2008-06-12 10:35:00,33.21,33.3,33.17,33.29,147400.0,27.7169,27.792,27.6835,27.7837,147400.0
2008-06-12 10:40:00,33.28,33.3,33.25,33.25,119700.0,27.7753,27.792,27.7503,27.7503,119700.0
2008-06-12 10:45:00,33.25,33.28,33.21,33.27,92200.0,27.7503,27.7753,27.7169,27.767,92200.0
2008-06-12 10:50:00,33.28,33.28,33.24,33.26,70300.0,27.7753,27.7753,27.7419,27.7586,70300.0
2008-06-12 10:55:00,33.26,33.32,33.26,33.31,96800.0,27.7586,27.8087,27.7586,27.8004,96800.0
2008-06-12 11:00:00,33.31,33.4,33.31,33.4,150300.0,27.8004,27.8755,27.8004,27.8755,150300.0
2008-06-12 11:05:00,33.4,33.43,33.39,33.42,150900.0,27.8755,27.9005,27.8671,27.8922,150900.0
2008-06-12 11:10:00,33.43,33.43,33.34,33.4,242100.0,27.9005,27.9005,27.8254,27.8755,242100.0
2008-06-12 11:15:00,33.41,33.42,33.37,33.37,106000.0,27.8838,27.8922,27.8504,27.8504,106000.0
2008-06-12 11:20:00,33.38,33.43,33.37,33.39,107500.0,27.8588,27.9005,27.8504,27.8671,107500.0
2008-06-12 11:25:00,33.38,33.42,33.34,33.41,71200.0,27.8588,27.8922,27.8254,27.8838,71200.0
2008-06-12 11:30:00,33.41,33.45,33.4,33.42,93500.0,27.8838,27.9172,27.8755,27.8922,93500.0
2008-06-12 11:35:00,33.43,33.47,33.42,33.47,73000.0,27.9005,27.9339,27.8922,27.9339,73000.0
2008-06-12 11:40:00,33.47,33.49,33.46,33.48,138300.0,27.9339,27.9506,27.9255,27.9422,138300.0
2008-06-12 11:45:00,33.48,33.5,33.45,33.47,135900.0,27.9422,27.9589,27.9172,27.9339,135900.0
2008-06-12 11:50:00,33.48,33.48,33.46,33.46,53600.0,27.9422,27.9422,27.9255,27.9255,53600.0
2008-06-12 11:55:00,33.46,33.49,33.46,33.49,52600.0,27.9255,27.9506,27.9255,27.9506,52600.0
2008-06-12 12:00:00,33.49,33.5,33.48,33.48,126100.0,27.9506,27.9589,27.9422,27.9422,126100.0
2008-06-12 12:05:00,33.48,33.5,33.48,33.5,139200.0,27.9422,27.9589,27.9422,27.9589,139200.0
2008-06-12 12:10:00,33.5,33.53,33.49,33.52,92600.0,27.9589,27.984,27.9506,27.9756,92600.0
2008-06-12 12:15:00,33.53,33.55,33.52,33.55,89800.0,27.984,28.0007,27.9756,28.0007,89800.0
2008-06-12 12:20:00,33.54,33.55,33.54,33.54,79000.0,27.9923,28.0007,27.9923,27.9923,79000.0
2008-06-12 12:25:00,33.54,33.6,33.54,33.6,167900.0,27.9923,28.0424,27.9923,28.0424,167900.0
2008-06-12 12:30:00,33.6,33.62,33.59,33.61,214700.0,28.0424,28.0591,28.034,28.0507,214700.0
2008-06-12 12:35:00,33.61,33.62,33.54,33.58,144800.0,28.0507,28.0591,27.9923,28.0257,144800.0
2008-06-12 12:40:00,33.59,33.61,33.58,33.6,87800.0,28.034,28.0507,28.0257,28.0424,87800.0
2008-06-12 12:45:00,33.6,33.63,33.59,33.59,177000.0,28.0424,28.0674,28.034,28.034,177000.0
2008-06-12 12:50:00,33.6,33.61,33.59,33.6,213300.0,28.0424,28.0507,28.034,28.0424,213300.0
2008-06-12 12:55:00,33.6,33.61,33.55,33.58,106300.0,28.0424,28.0507,28.0007,28.0257,106300.0
2008-06-12 13:00:00,33.58,33.6,33.55,33.6,164700.0,28.0257,28.0424,28.0007,28.0424,164700.0
2008-06-12 13:05:00,33.59,33.6,33.5,33.51,101600.0,28.034,28.0424,27.9589,27.9673,101600.0
2008-06-12 13:10:00,33.51,33.51,33.47,33.51,111100.0,27.9673,27.9673,27.9339,27.9673,111100.0
2008-06-12 13:15:00,33.51,33.52,33.48,33.49,113200.0,27.9673,27.9756,27.9422,27.9506,113200.0
2008-06-12 13:20:00,33.5,33.51,33.48,33.49,127000.0,27.9589,27.9673,27.9422,27.9506,127000.0
2008-06-12 13:25:00,33.49,33.53,33.48,33.49,109500.0,27.9506,27.984,27.9422,27.9506,109500.0
2008-06-12 13:30:00,33.49,33.52,33.45,33.47,91200.0,27.9506,27.9756,27.9172,27.9339,91200.0
2008-06-12 13:35:00,33.47,33.5,33.46,33.5,97500.0,27.9339,27.9589,27.9255,27.9589,97500.0
2008-06-12 13:40:00,33.49,33.51,33.46,33.47,158300.0,27.9506,27.9673,27.9255,27.9339,158300.0
2008-06-12 13:45:00,33.47,33.49,33.43,33.43,136800.0,27.9339,27.9506,27.9005,27.9005,136800.0
2008-06-12 13:50:00,33.44,33.46,33.42,33.43,186500.0,27.9089,27.9255,27.8922,27.9005,186500.0
2008-06-12 13:55:00,33.43,33.43,33.4,33.42,110900.0,27.9005,27.9005,27.8755,27.8922,110900.0
2008-06-12 14:00:00,33.43,33.43,33.35,33.35,90400.0,27.9005,27.9005,27.8337,27.8337,90400.0
2008-06-12 14:05:00,33.35,33.41,33.34,33.41,119600.0,27.8337,27.8838,27.8254,27.8838,119600.0
2008-06-12 14:10:00,33.41,33.42,33.35,33.38,102000.0,27.8838,27.8922,27.8337,27.8588,102000.0
2008-06-12 14:15:00,33.39,33.4,33.36,33.37,129800.0,27.8671,27.8755,27.8421,27.8504,129800.0
2008-06-12 14:20:00,33.37,33.41,33.37,33.4,81000.0,27.8504,27.8838,27.8504,27.8755,81000.0
2008-06-12 14:25:00,33.41,33.42,33.32,33.33,99600.0,27.8838,27.8922,27.8087,27.817,99600.0
2008-06-12 14:30:00,33.33,33.42,33.32,33.37,79500.0,27.817,27.8922,27.8087,27.8504,79500.0
2008-06-12 14:35:00,33.37,33.38,33.31,33.35,96800.0,27.8504,27.8588,27.8004,27.8337,96800.0
2008-06-12 14:40:00,33.36,33.38,33.32,33.33,103700.0,27.8421,27.8588,27.8087,27.817,103700.0
2008-06-12 14:45:00,33.34,33.35,33.28,33.29,121900.0,27.8254,27.8337,27.7753,27.7837,121900.0
2008-06-12 14:50:00,33.3,33.31,33.25,33.28,144000.0,27.792,27.8004,27.7503,27.7753,144000.0
2008-06-12 14:55:00,33.27,33.34,33.26,33.31,283100.0,27.767,27.8254,27.7586,27.8004,283100.0
2008-06-12 15:00:00,33.31,33.32,33.27,33.3,104800.0,27.8004,27.8087,27.767,27.792,104800.0
2008-06-12 15:05:00,33.31,33.36,33.28,33.34,98700.0,27.8004,27.8421,27.7753,27.8254,98700.0
2008-06-12 15:10:00,33.35,33.36,33.28,33.31,115100.0,27.8337,27.8421,27.7753,27.8004,115100.0
2008-06-12 15:15:00,33.31,33.32,33.25,33.27,158100.0,27.8004,27.8087,27.7503,27.767,158100.0
2008-06-12 15:20:00,33.28,33.3,33.23,33.24,154200.0,27.7753,27.792,27.7336,27.7419,154200.0
2008-06-12 15:25:00,33.23,33.24,33.17,33.18,281700.0,27.7336,27.7419,27.6835,27.6919,281700.0
2008-06-12 15:30:00,33.19,33.27,33.18,33.25,238900.0,27.7002,27.767,27.6919,27.7503,238900.0
2008-06-12 15:35:00,33.26,33.26,33.21,33.23,221700.0,27.7586,27.7586,27.7169,27.7336,221700.0
2008-06-12 15:40:00,33.24,33.24,33.19,33.2,485900.0,27.7419,27.7419,27.7002,27.7086,485900.0
2008-06-12 15:45:00,33.19,33.27,33.19,33.23,523800.0,27.7002,27.767,27.7002,27.7336,523800.0
2008-06-12 15:50:00,33.23,33.24,33.18,33.21,546400.0,27.7336,27.7419,27.6919,27.7169,546400.0
2008-06-12 15:55:00,33.21,33.28,33.2,33.26,419900.0,27.7169,27.7753,27.7086,27.7586,419900.0
2008-06-13 09:30:00,33.48,33.71,33.35,33.61,300500.0,27.9422,28.1342,27.8337,28.0507,300500.0
2008-06-13 09:35:00,33.62,33.63,33.42,33.52,154500.0,28.0591,28.0674,27.8922,27.9756,154500.0
2008-06-13 09:40:00,33.52,33.59,33.46,33.5,171000.0,27.9756,28.034,27.9255,27.9589,171000.0
2008-06-13 09:45:00,33.49,33.57,33.47,33.53,140300.0,27.9506,28.0174,27.9339,27.984,140300.0
2008-06-13 09:50:00,33.52,33.6,33.51,33.51,203200.0,27.9756,28.0424,27.9673,27.9673,203200.0
2008-06-13 09:55:00,33.51,33.65,33.49,33.55,238500.0,27.9673,28.0841,27.9506,28.0007,238500.0
2008-06-13 10:00:00,33.55,33.79,33.55,33.78,380900.0,28.0007,28.201,28.0007,28.1926,380900.0
2008-06-13 10:05:00,33.77,33.81,33.73,33.77,266400.0,28.1843,28.2177,28.1509,28.1843,266400.0
2008-06-13 10:10:00,33.77,33.88,33.76,33.8,211500.0,28.1843,28.2761,28.1759,28.2093,211500.0
2008-06-13 10:15:00,33.81,33.88,33.8,33.86,143500.0,28.2177,28.2761,28.2093,28.2594,143500.0
2008-06-13 10:20:00,33.85,33.9,33.82,33.88,108700.0,28.251,28.2928,28.226,28.2761,108700.0
2008-06-13 10:25:00,33.88,33.95,33.88,33.89,111200.0,28.2761,28.3345,28.2761,28.2844,111200.0
2008-06-13 10:30:00,33.89,33.9,33.85,33.86,115400.0,28.2844,28.2928,28.251,28.2594,115400.0
2008-06-13 10:35:00,33.85,33.86,33.83,33.85,70000.0,28.251,28.2594,28.2343,28.251,70000.0
2008-06-13 10:40:00,33.85,33.85,33.78,33.81,115300.0,28.251,28.251,28.1926,28.2177,115300.0
2008-06-13 10:45:00,33.81,33.81,33.75,33.8,151700.0,28.2177,28.2177,28.1676,28.2093,151700.0
2008-06-13 10:50:00,33.8,33.83,33.79,33.82,188600.0,28.2093,28.2343,28.201,28.226,188600.0
2008-06-13 10:55:00,33.82,33.83,33.71,33.76,125900.0,28.226,28.2343,28.1342,28.1759,125900.0
2008-06-13 11:00:00,33.76,33.85,33.75,33.8,131200.0,28.1759,28.251,28.1676,28.2093,131200.0
2008-06-13 11:05:00,33.79,33.8,33.74,33.74,83600.0,28.201,28.2093,28.1592,28.1592,83600.0
2008-06-13 11:10:00,33.74,33.82,33.74,33.77,81200.0,28.1592,28.226,28.1592,28.1843,81200.0
2008-06-13 11:15:00,33.77,33.8,33.71,33.8,62700.0,28.1843,28.2093,28.1342,28.2093,62700.0
2008-06-13 11:20:00,33.8,33.83,33.77,33.83,95000.0,28.2093,28.2343,28.1843,28.2343,95000.0
2008-06-13 11:25:00,33.84,33.85,33.79,33.84,69800.0,28.2427,28.251,28.201,28.2427,69800.0
2008-06-13 11:30:00,33.83,33.85,33.8,33.84,114100.0,28.2343,28.251,28.2093,28.2427,114100.0
2008-06-13 11:35:00,33.84,33.85,33.83,33.85,53100.0,28.2427,28.251,28.2343,28.251,53100.0
2008-06-13 11:40:00,33.85,33.85,33.82,33.84,111500.0,28.251,28.251,28.226,28.2427,111500.0
2008-06-13 11:45:00,33.84,33.85,33.79,33.8,75400.0,28.2427,28.251,28.201,28.2093,75400.0
2008-06-13 11:50:00,33.8,33.83,33.78,33.79,56900.0,28.2093,28.2343,28.1926,28.201,56900.0
2008-06-13 11:55:00,33.78,33.83,33.78,33.82,89500.0,28.1926,28.2343,28.1926,28.226,89500.0
2008-06-13 12:00:00,33.82,33.87,33.79,33.79,114800.0,28.226,28.2677,28.201,28.201,114800.0
2008-06-13 12:05:00,33.79,33.81,33.76,33.81,72000.0,28.201,28.2177,28.1759,28.2177,72000.0
2008-06-13 12:10:00,33.81,33.84,33.81,33.84,32800.0,28.2177,28.2427,28.2177,28.2427,32800.0
2008-06-13 12:15:00,33.83,33.87,33.83,33.87,49100.0,28.2343,28.2677,28.2343,28.2677,49100.0
2008-06-13 12:20:00,33.86,33.87,33.86,33.86,34400.0,28.2594,28.2677,28.2594,28.2594,34400.0
2008-06-13 12:25:00,33.87,33.87,33.84,33.86,64400.0,28.2677,28.2677,28.2427,28.2594,64400.0
2008-06-13 12:30:00,33.85,33.9,33.85,33.89,41300.0,28.251,28.2928,28.251,28.2844,41300.0
2008-06-13 12:35:00,33.89,33.9,33.8,33.8,56700.0,28.2844,28.2928,28.2093,28.2093,56700.0
2008-06-13 12:40:00,33.8,33.81,33.72,33.78,103400.0,28.2093,28.2177,28.1425,28.1926,103400.0
2008-06-13 12:45:00,33.77,33.79,33.76,33.76,33000.0,28.1843,28.201,28.1759,28.1759,33000.0
2008-06-13 12:50:00,33.75,33.77,33.72,33.74,55900.0,28.1676,28.1843,28.1425,28.1592,55900.0
2008-06-13 12:55:00,33.74,33.75,33.72,33.72,29500.0,28.1592,28.1676,28.1425,28.1425,29500.0
2008-06-13 13:00:00,33.71,33.73,33.66,33.68,58100.0,28.1342,28.1509,28.0925,28.1092,58100.0
2008-06-13 13:05:00,33.68,33.72,33.63,33.69,55100.0,28.1092,28.1425,28.0674,28.1175,55100.0
2008-06-13 13:10:00,33.68,33.74,33.67,33.71,50000.0,28.1092,28.1592,28.1008,28.1342,50000.0
2008-06-13 13:15:00,33.71,33.73,33.69,33.72,38600.0,28.1342,28.1509,28.1175,28.1425,38600.0
2008-06-13 13:20:00,33.71,33.76,33.66,33.7,62900.0,28.1342,28.1759,28.0925,28.1258,62900.0
2008-06-13 13:25:00,33.69,33.74,33.69,33.69,37900.0,28.1175,28.1592,28.1175,28.1175,37900.0
2008-06-13 13:30:00,33.69,33.73,33.68,33.7,46100.0,28.1175,28.1509,28.1092,28.1258,46100.0
2008-06-13 13:35:00,33.7,33.72,33.64,33.65,55600.0,28.1258,28.1425,28.0758,28.0841,55600.0
2008-06-13 13:40:00,33.65,33.68,33.64,33.67,37600.0,28.0841,28.1092,28.0758,28.1008,37600.0
2008-06-13 13:45:00,33.67,33.7,33.62,33.68,57600.0,28.1008,28.1258,28.0591,28.1092,57600.0
2008-06-13 13:50:00,33.68,33.72,33.68,33.72,78100.0,28.1092,28.1425,28.1092,28.1425,78100.0
2008-06-13 13:55:00,33.72,33.74,33.67,33.67,64500.0,28.1425,28.1592,28.1008,28.1008,64500.0
2008-06-13 14:00:00,33.67,33.72,33.64,33.69,55500.0,28.1008,28.1425,28.0758,28.1175,55500.0
2008-06-13 14:05:00,33.69,33.69,33.62,33.67,58200.0,28.1175,28.1175,28.0591,28.1008,58200.0
2008-06-13 14:10:00,33.67,33.74,33.67,33.7,78200.0,28.1008,28.1592,28.1008,28.1258,78200.0
2008-06-13 14:15:00,33.7,33.77,33.69,33.73,133400.0,28.1258,28.1843,28.1175,28.1509,133400.0
2008-06-13 14:20:00,33.73,33.74,33.67,33.72,95700.0,28.1509,28.1592,28.1008,28.1425,95700.0
2008-06-13 14:25:00,33.71,33.71,33.66,33.68,61100.0,28.1342,28.1342,28.0925,28.1092,61100.0
2008-06-13 14:30:00,33.68,33.73,33.66,33.71,66700.0,28.1092,28.1509,28.0925,28.1342,66700.0
2008-06-13 14:35:00,33.7,33.72,33.66,33.66,78600.0,28.1258,28.1425,28.0925,28.0925,78600.0
2008-06-13 14:40:00,33.67,33.8,33.67,33.76,115900.0,28.1008,28.2093,28.1008,28.1759,115900.0
2008-06-13 14:45:00,33.76,33.8,33.75,33.79,81000.0,28.1759,28.2093,28.1676,28.201,81000.0
2008-06-13 14:50:00,33.79,33.83,33.76,33.83,107800.0,28.201,28.2343,28.1759,28.2343,107800.0
2008-06-13 14:55:00,33.82,33.86,33.82,33.85,86700.0,28.226,28.2594,28.226,28.251,86700.0
2008-06-13 15:00:00,33.84,33.86,33.83,33.86,67400.0,28.2427,28.2594,28.2343,28.2594,67400.0
2008-06-13 15:05:00,33.86,33.87,33.85,33.85,36300.0,28.2594,28.2677,28.251,28.251,36300.0
2008-06-13 15:10:00,33.85,33.86,33.85,33.85,65000.0,28.251,28.2594,28.251,28.251,65000.0
2008-06-13 15:15:00,33.85,33.87,33.83,33.84,135600.0,28.251,28.2677,28.2343,28.2427,135600.0
2008-06-13 15:20:00,33.83,33.88,33.83,33.87,70500.0,28.2343,28.2761,28.2343,28.2677,70500.0
2008-06-13 15:25:00,33.87,33.88,33.79,33.8,106200.0,28.2677,28.2761,28.201,28.2093,106200.0
2008-06-13 15:30:00,33.8,33.82,33.75,33.75,106300.0,28.2093,28.226,28.1676,28.1676,106300.0
2008-06-13 15:35:00,33.75,33.79,33.71,33.78,214100.0,28.1676,28.201,28.1342,28.1926,214100.0
2008-06-13 15:40:00,33.78,33.86,33.78,33.84,206200.0,28.1926,28.2594,28.1926,28.2427,206200.0
2008-06-13 15:45:00,33.83,33.91,33.83,33.89,367100.0,28.2343,28.3011,28.2343,28.2844,367100.0
2008-06-13 15:50:00,33.89,33.93,33.89,33.92,282100.0,28.2844,28.3178,28.2844,28.3095,282100.0
2008-06-13 15:55:00,33.92,33.93,33.88,33.9,468200.0,28.3095,28.3178,28.2761,28.2928,468200.0
2008-06-16 09:30:00,33.77,33.88,33.6,33.83,281900.0,28.1843,28.2761,28.0424,28.2343,281900.0
2008-06-16 09:35:00,33.83,33.9,33.8,33.84,259300.0,28.2343,28.2928,28.2093,28.2427,259300.0
2008-06-16 09:40:00,33.84,33.89,33.65,33.74,236800.0,28.2427,28.2844,28.0841,28.1592,236800.0
2008-06-16 09:45:00,33.74,33.78,33.65,33.66,165000.0,28.1592,28.1926,28.0841,28.0925,165000.0
2008-06-16 09:50:00,33.66,33.72,33.61,33.7,217900.0,28.0925,28.1425,28.0507,28.1258,217900.0
2008-06-16 09:55:00,33.69,33.7,33.53,33.58,243600.0,28.1175,28.1258,27.984,28.0257,243600.0
2008-06-16 10:00:00,33.57,33.58,33.45,33.5,188500.0,28.0174,28.0257,27.9172,27.9589,188500.0
2008-06-16 10:05:00,33.5,33.52,33.48,33.51,228900.0,27.9589,27.9756,27.9422,27.9673,228900.0
2008-06-16 10:10:00,33.51,33.57,33.48,33.54,255200.0,27.9673,28.0174,27.9422,27.9923,255200.0
2008-06-16 10:15:00,33.55,33.6,33.54,33.59,204300.0,28.0007,28.0424,27.9923,28.034,204300.0
2008-06-16 10:20:00,33.59,33.6,33.53,33.53,66400.0,28.034,28.0424,27.984,27.984,66400.0
2008-06-16 10:25:00,33.54,33.56,33.46,33.5,154700.0,27.9923,28.009,27.9255,27.9589,154700.0
2008-06-16 10:30:00,33.51,33.55,33.49,33.5,281900.0,27.9673,28.0007,27.9506,27.9589,281900.0
2008-06-16 10:35:00,33.5,33.51,33.48,33.48,91500.0,27.9589,27.9673,27.9422,27.9422,91500.0
2008-06-16 10:40:00,33.48,33.55,33.47,33.55,64300.0,27.9422,28.0007,27.9339,28.0007,64300.0
2008-06-16 10:45:00,33.55,33.55,33.49,33.53,109500.0,28.0007,28.0007,27.9506,27.984,109500.0
2008-06-16 10:50:00,33.54,33.56,33.54,33.56,125900.0,27.9923,28.009,27.9923,28.009,125900.0
2008-06-16 10:55:00,33.56,33.65,33.55,33.6,191700.0,28.009,28.0841,28.0007,28.0424,191700.0
2008-06-16 11:00:00,33.6,33.65,33.57,33.59,236900.0,28.0424,28.0841,28.0174,28.034,236900.0
2008-06-16 11:05:00,33.59,33.65,33.59,33.65,83500.0,28.034,28.0841,28.034,28.0841,83500.0
2008-06-16 11:10:00,33.65,33.65,33.55,33.59,209200.0,28.0841,28.0841,28.0007,28.034,209200.0
2008-06-16 11:15:00,33.59,33.64,33.56,33.56,124500.0,28.034,28.0758,28.009,28.009,124500.0
2008-06-16 11:20:00,33.57,33.6,33.55,33.59,209000.0,28.0174,28.0424,28.0007,28.034,209000.0
2008-06-16 11:25:00,33.59,33.59,33.57,33.58,45300.0,28.034,28.034,28.0174,28.0257,45300.0
2008-06-16 11:30:00,33.58,33.58,33.55,33.57,84000.0,28.0257,28.0257,28.0007,28.0174,84000.0
2008-06-16 11:35:00,33.57,33.57,33.55,33.56,67500.0,28.0174,28.0174,28.0007,28.009,67500.0
2008-06-16 11:40:00,33.56,33.59,33.55,33.59,128500.0,28.009,28.034,28.0007,28.034,128500.0
2008-06-16 11:45:00,33.58,33.61,33.56,33.61,86600.0,28.0257,28.0507,28.009,28.0507,86600.0
2008-06-16 11:50:00,33.6,33.64,33.59,33.59,105500.0,28.0424,28.0758,28.034,28.034,105500.0
2008-06-16 11:55:00,33.6,33.6,33.56,33.6,70000.0,28.0424,28.0424,28.009,28.0424,70000.0
2008-06-16 12:00:00,33.6,33.61,33.54,33.54,146000.0,28.0424,28.0507,27.9923,27.9923,146000.0
2008-06-16 12:05:00,33.55,33.55,33.53,33.54,51300.0,28.0007,28.0007,27.984,27.9923,51300.0
2008-06-16 12:10:00,33.53,33.56,33.53,33.54,124500.0,27.984,28.009,27.984,27.9923,124500.0
2008-06-16 12:15:00,33.53,33.54,33.45,33.47,105300.0,27.984,27.9923,27.9172,27.9339,105300.0
2008-06-16 12:20:00,33.47,33.48,33.44,33.46,126400.0,27.9339,27.9422,27.9089,27.9255,126400.0
2008-06-16 12:25:00,33.45,33.46,33.39,33.4,108100.0,27.9172,27.9255,27.8671,27.8755,108100.0
2008-06-16 12:30:00,33.4,33.48,33.39,33.47,83900.0,27.8755,27.9422,27.8671,27.9339,83900.0
2008-06-16 12:35:00,33.47,33.48,33.45,33.45,81500.0,27.9339,27.9422,27.9172,27.9172,81500.0
2008-06-16 12:40:00,33.45,33.47,33.44,33.45,49200.0,27.9172,27.9339,27.9089,27.9172,49200.0
2008-06-16 12:45:00,33.44,33.5,33.43,33.47,76200.0,27.9089,27.9589,27.9005,27.9339,76200.0
2008-06-16 12:50:00,33.47,33.55,33.44,33.54,111900.0,27.9339,28.0007,27.9089,27.9923,111900.0
2008-06-16 12:55:00,33.54,33.56,33.5,33.51,100400.0,27.9923,28.009,27.9589,27.9673,100400.0
2008-06-16 13:00:00,33.5,33.55,33.49,33.55,28500.0,27.9589,28.0007,27.9506,28.0007,28500.0
2008-06-16 13:05:00,33.54,33.55,33.49,33.5,69600.0,27.9923,28.0007,27.9506,27.9589,69600.0
2008-06-16 13:10:00,33.51,33.55,33.47,33.54,113500.0,27.9673,28.0007,27.9339,27.9923,113500.0
2008-06-16 13:15:00,33.54,33.58,33.53,33.55,151900.0,27.9923,28.0257,27.984,28.0007,151900.0
2008-06-16 13:20:00,33.54,33.56,33.52,33.55,81300.0,27.9923,28.009,27.9756,28.0007,81300.0
2008-06-16 13:25:00,33.54,33.63,33.54,33.63,142700.0,27.9923,28.0674,27.9923,28.0674,142700.0
2008-06-16 13:30:00,33.63,33.69,33.59,33.68,323000.0,28.0674,28.1175,28.034,28.1092,323000.0
2008-06-16 13:35:00,33.68,33.7,33.64,33.68,168300.0,28.1092,28.1258,28.0758,28.1092,168300.0
2008-06-16 13:40:00,33.68,33.73,33.67,33.68,185900.0,28.1092,28.1509,28.1008,28.1092,185900.0
2008-06-16 13:45:00,33.68,33.73,33.63,33.73,139800.0,28.1092,28.1509,28.0674,28.1509,139800.0
2008-06-16 13:50:00,33.72,33.74,33.7,33.71,102000.0,28.1425,28.1592,28.1258,28.1342,102000.0
2008-06-16 13:55:00,33.72,33.75,33.71,33.75,133200.0,28.1425,28.1676,28.1342,28.1676,133200.0
2008-06-16 14:00:00,33.75,33.75,33.68,33.68,116100.0,28.1676,28.1676,28.1092,28.1092,116100.0
2008-06-16 14:05:00,33.68,33.72,33.67,33.67,96900.0,28.1092,28.1425,28.1008,28.1008,96900.0
2008-06-16 14:10:00,33.67,33.69,33.66,33.67,45900.0,28.1008,28.1175,28.0925,28.1008,45900.0
2008-06-16 14:15:00,33.67,33.72,33.67,33.72,167700.0,28.1008,28.1425,28.1008,28.1425,167700.0
2008-06-16 14:20:00,33.72,33.76,33.7,33.7,113800.0,28.1425,28.1759,28.1258,28.1258,113800.0
2008-06-16 14:25:00,33.71,33.71,33.64,33.69,95600.0,28.1342,28.1342,28.0758,28.1175,95600.0
2008-06-16 14:30:00,33.69,33.72,33.68,33.7,49000.0,28.1175,28.1425,28.1092,28.1258,49000.0
2008-06-16 14:35:00,33.69,33.75,33.69,33.75,53800.0,28.1175,28.1676,28.1175,28.1676,53800.0
2008-06-16 14:40:00,33.74,33.77,33.74,33.76,74100.0,28.1592,28.1843,28.1592,28.1759,74100.0
2008-06-16 14:45:00,33.75,33.77,33.71,33.75,107300.0,28.1676,28.1843,28.1342,28.1676,107300.0
2008-06-16 14:50:00,33.75,33.79,33.74,33.78,66400.0,28.1676,28.201,28.1592,28.1926,66400.0
2008-06-16 14:55:00,33.78,33.78,33.72,33.75,131100.0,28.1926,28.1926,28.1425,28.1676,131100.0
2008-06-16 15:00:00,33.75,33.75,33.71,33.74,86600.0,28.1676,28.1676,28.1342,28.1592,86600.0
2008-06-16 15:05:00,33.73,33.76,33.71,33.73,65700.0,28.1509,28.1759,28.1342,28.1509,65700.0
2008-06-16 15:10:00,33.74,33.75,33.71,33.75,78400.0,28.1592,28.1676,28.1342,28.1676,78400.0
2008-06-16 15:15:00,33.75,33.78,33.73,33.75,84300.0,28.1676,28.1926,28.1509,28.1676,84300.0
2008-06-16 15:20:00,33.75,33.75,33.7,33.72,80600.0,28.1676,28.1676,28.1258,28.1425,80600.0
2008-06-16 15:25:00,33.72,33.75,33.69,33.71,104000.0,28.1425,28.1676,28.1175,28.1342,104000.0
2008-06-16 15:30:00,33.7,33.73,33.66,33.7,134300.0,28.1258,28.1509,28.0925,28.1258,134300.0
2008-06-16 15:35:00,33.71,33.72,33.68,33.7,165500.0,28.1342,28.1425,28.1092,28.1258,165500.0
2008-06-16 15:40:00,33.7,33.7,33.63,33.63,144300.0,28.1258,28.1258,28.0674,28.0674,144300.0
2008-06-16 15:45:00,33.63,33.67,33.62,33.67,184900.0,28.0674,28.1008,28.0591,28.1008,184900.0
2008-06-16 15:50:00,33.66,33.72,33.66,33.67,202400.0,28.0925,28.1425,28.0925,28.1008,202400.0
2008-06-16 15:55:00,33.68,33.68,33.62,33.64,218000.0,28.1092,28.1092,28.0591,28.0758,218000.0
2008-06-17 09:30:00,33.85,33.86,33.69,33.75,128000.0,28.251,28.2594,28.1175,28.1676,128000.0
2008-06-17 09:35:00,33.76,33.76,33.61,33.61,80600.0,28.1759,28.1759,28.0507,28.0507,80600.0
2008-06-17 09:40:00,33.61,33.66,33.5,33.58,101700.0,28.0507,28.0925,27.9589,28.0257,101700.0
2008-06-17 09:45:00,33.58,33.62,33.53,33.57,105800.0,28.0257,28.0591,27.984,28.0174,105800.0
2008-06-17 09:50:00,33.58,33.58,33.51,33.52,79900.0,28.0257,28.0257,27.9673,27.9756,79900.0
2008-06-17 09:55:00,33.51,33.55,33.44,33.44,197100.0,27.9673,28.0007,27.9089,27.9089,197100.0
2008-06-17 10:00:00,33.44,33.47,33.36,33.38,159700.0,27.9089,27.9339,27.8421,27.8588,159700.0
2008-06-17 10:05:00,33.38,33.48,33.37,33.41,110700.0,27.8588,27.9422,27.8504,27.8838,110700.0
2008-06-17 10:10:00,33.41,33.48,33.41,33.45,153800.0,27.8838,27.9422,27.8838,27.9172,153800.0
2008-06-17 10:15:00,33.44,33.47,33.4,33.47,76500.0,27.9089,27.9339,27.8755,27.9339,76500.0
2008-06-17 10:20:00,33.46,33.46,33.34,33.38,111200.0,27.9255,27.9255,27.8254,27.8588,111200.0
2008-06-17 10:25:00,33.38,33.4,33.35,33.35,101100.0,27.8588,27.8755,27.8337,27.8337,101100.0
2008-06-17 10:30:00,33.35,33.37,33.27,33.34,155200.0,27.8337,27.8504,27.767,27.8254,155200.0
2008-06-17 10:35:00,33.34,33.35,33.31,33.35,126900.0,27.8254,27.8337,27.8004,27.8337,126900.0
2008-06-17 10:40:00,33.35,33.4,33.3,33.33,147500.0,27.8337,27.8755,27.792,27.817,147500.0
2008-06-17 10:45:00,33.34,33.36,33.28,33.33,123600.0,27.8254,27.8421,27.7753,27.817,123600.0
2008-06-17 10:50:00,33.34,33.41,33.33,33.37,90800.0,27.8254,27.8838,27.817,27.8504,90800.0
2008-06-17 10:55:00,33.38,33.44,33.37,33.4,81200.0,27.8588,27.9089,27.8504,27.8755,81200.0
2008-06-17 11:00:00,33.41,33.44,33.38,33.44,82700.0,27.8838,27.9089,27.8588,27.9089,82700.0
2008-06-17 11:05:00,33.44,33.45,33.41,33.42,46700.0,27.9089,27.9172,27.8838,27.8922,46700.0
2008-06-17 11:10:00,33.42,33.45,33.37,33.44,94600.0,27.8922,27.9172,27.8504,27.9089,94600.0
2008-06-17 11:15:00,33.45,33.45,33.37,33.4,64000.0,27.9172,27.9172,27.8504,27.8755,64000.0
2008-06-17 11:20:00,33.39,33.42,33.34,33.34,124400.0,27.8671,27.8922,27.8254,27.8254,124400.0
2008-06-17 11:25:00,33.34,33.35,33.27,33.3,92900.0,27.8254,27.8337,27.767,27.792,92900.0
2008-06-17 11:30:00,33.3,33.31,33.23,33.25,187400.0,27.792,27.8004,27.7336,27.7503,187400.0
2008-06-17 11:35:00,33.25,33.28,33.22,33.24,68300.0,27.7503,27.7753,27.7252,27.7419,68300.0
2008-06-17 11:40:00,33.24,33.24,33.16,33.16,158900.0,27.7419,27.7419,27.6752,27.6752,158900.0
2008-06-17 11:45:00,33.16,33.24,33.16,33.23,133800.0,27.6752,27.7419,27.6752,27.7336,133800.0
2008-06-17 11:50:00,33.23,33.26,33.21,33.22,50400.0,27.7336,27.7586,27.7169,27.7252,50400.0
2008-06-17 11:55:00,33.23,33.26,33.19,33.26,66300.0,27.7336,27.7586,27.7002,27.7586,66300.0
2008-06-17 12:00:00,33.25,33.26,33.2,33.23,116700.0,27.7503,27.7586,27.7086,27.7336,116700.0
2008-06-17 12:05:00,33.22,33.29,33.22,33.27,92900.0,27.7252,27.7837,27.7252,27.767,92900.0
2008-06-17 12:10:00,33.28,33.31,33.27,33.3,58600.0,27.7753,27.8004,27.767,27.792,58600.0
2008-06-17 12:15:00,33.3,33.31,33.29,33.3,80700.0,27.792,27.8004,27.7837,27.792,80700.0
2008-06-17 12:20:00,33.3,33.31,33.28,33.28,47300.0,27.792,27.8004,27.7753,27.7753,47300.0
2008-06-17 12:25:00,33.28,33.29,33.22,33.22,59400.0,27.7753,27.7837,27.7252,27.7252,59400.0
2008-06-17 12:30:00,33.23,33.25,33.17,33.17,112000.0,27.7336,27.7503,27.6835,27.6835,112000.0
2008-06-17 12:35:00,33.17,33.17,33.1,33.13,126900.0,27.6835,27.6835,27.6251,27.6501,126900.0
2008-06-17 12:40:00,33.13,33.18,33.12,33.16,129300.0,27.6501,27.6919,27.6418,27.6752,129300.0
2008-06-17 12:45:00,33.16,33.18,33.14,33.14,76900.0,27.6752,27.6919,27.6585,27.6585,76900.0
2008-06-17 12:50:00,33.15,33.18,33.12,33.17,61100.0,27.6668,27.6919,27.6418,27.6835,61100.0
2008-06-17 12:55:00,33.18,33.22,33.17,33.2,60600.0,27.6919,27.7252,27.6835,27.7086,60600.0
2008-06-17 13:00:00,33.2,33.21,33.15,33.15,41700.0,27.7086,27.7169,27.6668,27.6668,41700.0
2008-06-17 13:05:00,33.16,33.24,33.16,33.23,72000.0,27.6752,27.7419,27.6752,27.7336,72000.0
2008-06-17 13:10:00,33.24,33.28,33.23,33.27,71100.0,27.7419,27.7753,27.7336,27.767,71100.0
2008-06-17 13:15:00,33.27,33.28,33.25,33.26,48900.0,27.767,27.7753,27.7503,27.7586,48900.0
2008-06-17 13:20:00,33.26,33.31,33.26,33.31,85500.0,27.7586,27.8004,27.7586,27.8004,85500.0
2008-06-17 13:25:00,33.31,33.32,33.29,33.29,39400.0,27.8004,27.8087,27.7837,27.7837,39400.0
2008-06-17 13:30:00,33.3,33.33,33.28,33.33,83800.0,27.792,27.817,27.7753,27.817,83800.0
2008-06-17 13:35:00,33.33,33.35,33.32,33.33,41000.0,27.817,27.8337,27.8087,27.817,41000.0
2008-06-17 13:40:00,33.34,33.35,33.32,33.33,75700.0,27.8254,27.8337,27.8087,27.817,75700.0
2008-06-17 13:45:00,33.34,33.35,33.31,33.31,35900.0,27.8254,27.8337,27.8004,27.8004,35900.0
2008-06-17 13:50:00,33.32,33.33,33.31,33.32,31200.0,27.8087,27.817,27.8004,27.8087,31200.0
2008-06-17 13:55:00,33.33,33.33,33.31,33.32,38700.0,27.817,27.817,27.8004,27.8087,38700.0
2008-06-17 14:00:00,33.32,33.35,33.31,33.34,26400.0,27.8087,27.8337,27.8004,27.8254,26400.0
2008-06-17 14:05:00,33.34,33.35,33.28,33.31,80000.0,27.8254,27.8337,27.7753,27.8004,80000.0
2008-06-17 14:10:00,33.31,33.32,33.28,33.29,50500.0,27.8004,27.8087,27.7753,27.7837,50500.0
2008-06-17 14:15:00,33.28,33.33,33.28,33.32,90100.0,27.7753,27.817,27.7753,27.8087,90100.0
2008-06-17 14:20:00,33.32,33.33,33.29,33.29,189200.0,27.8087,27.817,27.7837,27.7837,189200.0
2008-06-17 14:25:00,33.28,33.29,33.25,33.26,56200.0,27.7753,27.7837,27.7503,27.7586,56200.0
2008-06-17 14:30:00,33.27,33.3,33.26,33.28,99600.0,27.767,27.792,27.7586,27.7753,99600.0
2008-06-17 14:35:00,33.29,33.31,33.28,33.28,96300.0,27.7837,27.8004,27.7753,27.7753,96300.0
2008-06-17 14:40:00,33.28,33.31,33.27,33.27,66100.0,27.7753,27.8004,27.767,27.767,66100.0
2008-06-17 14:45:00,33.28,33.28,33.18,33.22,114000.0,27.7753,27.7753,27.6919,27.7252,114000.0
2008-06-17 14:50:00,33.22,33.26,33.2,33.25,62000.0,27.7252,27.7586,27.7086,27.7503,62000.0
2008-06-17 14:55:00,33.26,33.27,33.19,33.21,215000.0,27.7586,27.767,27.7002,27.7169,215000.0
2008-06-17 15:00:00,33.21,33.23,33.17,33.19,82900.0,27.7169,27.7336,27.6835,27.7002,82900.0
2008-06-17 15:05:00,33.19,33.2,33.16,33.16,102100.0,27.7002,27.7086,27.6752,27.6752,102100.0
2008-06-17 15:10:00,33.17,33.26,33.16,33.24,212300.0,27.6835,27.7586,27.6752,27.7419,212300.0
2008-06-17 15:15:00,33.25,33.25,33.19,33.2,98900.0,27.7503,27.7503,27.7002,27.7086,98900.0
2008-06-17 15:20:00,33.2,33.25,33.19,33.22,140200.0,27.7086,27.7503,27.7002,27.7252,140200.0
2008-06-17 15:25:00,33.22,33.26,33.21,33.25,78600.0,27.7252,27.7586,27.7169,27.7503,78600.0
2008-06-17 15:30:00,33.25,33.25,33.18,33.18,227800.0,27.7503,27.7503,27.6919,27.6919,227800.0
2008-06-17 15:35:00,33.19,33.19,33.13,33.14,250600.0,27.7002,27.7002,27.6501,27.6585,250600.0
2008-06-17 15:40:00,33.14,33.17,33.13,33.14,305000.0,27.6585,27.6835,27.6501,27.6585,305000.0
2008-06-17 15:45:00,33.13,33.18,33.12,33.17,260800.0,27.6501,27.6919,27.6418,27.6835,260800.0
2008-06-17 15:50:00,33.17,33.19,33.15,33.16,299500.0,27.6835,27.7002,27.6668,27.6752,299500.0
2008-06-17 15:55:00,33.17,33.19,33.12,33.13,514200.0,27.6835,27.7002,27.6418,27.6501,514200.0
2008-06-18 09:30:00,32.97,33.16,32.9,33.06,328000.0,27.5166,27.6752,27.4582,27.5917,328000.0
2008-06-18 09:35:00,33.03,33.1,32.98,33.04,501900.0,27.5667,27.6251,27.5249,27.575,501900.0
2008-06-18 09:40:00,33.03,33.13,33.02,33.11,134500.0,27.5667,27.6501,27.5583,27.6334,134500.0
2008-06-18 09:45:00,33.11,33.14,33.08,33.12,184000.0,27.6334,27.6585,27.6084,27.6418,184000.0
2008-06-18 09:50:00,33.12,33.15,33.11,33.13,266600.0,27.6418,27.6668,27.6334,27.6501,266600.0
2008-06-18 09:55:00,33.13,33.14,33.08,33.12,143800.0,27.6501,27.6585,27.6084,27.6418,143800.0
2008-06-18 10:00:00,33.11,33.12,33.04,33.04,188300.0,27.6334,27.6418,27.575,27.575,188300.0
2008-06-18 10:05:00,33.04,33.06,33.02,33.06,305000.0,27.575,27.5917,27.5583,27.5917,305000.0
2008-06-18 10:10:00,33.06,33.07,33.01,33.07,127300.0,27.5917,27.6001,27.55,27.6001,127300.0
2008-06-18 10:15:00,33.07,33.09,33.06,33.09,69500.0,27.6001,27.6167,27.5917,27.6167,69500.0
2008-06-18 10:20:00,33.08,33.1,33.06,33.07,99800.0,27.6084,27.6251,27.5917,27.6001,99800.0
2008-06-18 10:25:00,33.07,33.09,33.07,33.08,97700.0,27.6001,27.6167,27.6001,27.6084,97700.0
2008-06-18 10:30:00,33.07,33.07,33.04,33.06,214200.0,27.6001,27.6001,27.575,27.5917,214200.0
2008-06-18 10:35:00,33.07,33.13,33.05,33.11,233000.0,27.6001,27.6501,27.5834,27.6334,233000.0
2008-06-18 10:40:00,33.11,33.12,33.02,33.02,141300.0,27.6334,27.6418,27.5583,27.5583,141300.0
2008-06-18 10:45:00,33.02,33.08,33.02,33.05,117400.0,27.5583,27.6084,27.5583,27.5834,117400.0
2008-06-18 10:50:00,33.05,33.1,33.04,33.06,228300.0,27.5834,27.6251,27.575,27.5917,228300.0
2008-06-18 10:55:00,33.06,33.08,32.99,33.04,200500.0,27.5917,27.6084,27.5333,27.575,200500.0
2008-06-18 11:00:00,33.03,33.06,33.0,33.06,56800.0,27.5667,27.5917,27.5416,27.5917,56800.0
2008-06-18 11:05:00,33.06,33.1,33.05,33.1,62600.0,27.5917,27.6251,27.5834,27.6251,62600.0
2008-06-18 11:10:00,33.1,33.13,33.09,33.12,59400.0,27.6251,27.6501,27.6167,27.6418,59400.0
2008-06-18 11:15:00,33.12,33.12,33.08,33.11,110500.0,27.6418,27.6418,27.6084,27.6334,110500.0
2008-06-18 11:20:00,33.11,33.15,33.09,33.12,155500.0,27.6334,27.6668,27.6167,27.6418,155500.0
2008-06-18 11:25:00,33.12,33.15,33.11,33.14,108000.0,27.6418,27.6668,27.6334,27.6585,108000.0
2008-06-18 11:30:00,33.14,33.19,33.13,33.18,84000.0,27.6585,27.7002,27.6501,27.6919,84000.0
2008-06-18 11:35:00,33.18,33.23,33.17,33.18,95900.0,27.6919,27.7336,27.6835,27.6919,95900.0
2008-06-18 11:40:00,33.19,33.22,33.18,33.21,47800.0,27.7002,27.7252,27.6919,27.7169,47800.0
2008-06-18 11:45:00,33.22,33.25,33.21,33.24,83900.0,27.7252,27.7503,27.7169,27.7419,83900.0
2008-06-18 11:50:00,33.25,33.31,33.24,33.31,70200.0,27.7503,27.8004,27.7419,27.8004,70200.0
2008-06-18 11:55:00,33.31,33.35,33.27,33.27,272800.0,27.8004,27.8337,27.767,27.767,272800.0
2008-06-18 12:00:00,33.27,33.27,33.2,33.2,82000.0,27.767,27.767,27.7086,27.7086,82000.0
2008-06-18 12:05:00,33.21,33.21,33.17,33.17,35900.0,27.7169,27.7169,27.6835,27.6835,35900.0
2008-06-18 12:10:00,33.17,33.17,33.12,33.13,65700.0,27.6835,27.6835,27.6418,27.6501,65700.0
2008-06-18 12:15:00,33.13,33.15,33.1,33.12,42800.0,27.6501,27.6668,27.6251,27.6418,42800.0
2008-06-18 12:20:00,33.11,33.13,33.1,33.11,50000.0,27.6334,27.6501,27.6251,27.6334,50000.0
2008-06-18 12:25:00,33.11,33.12,33.1,33.11,50700.0,27.6334,27.6418,27.6251,27.6334,50700.0
2008-06-18 12:30:00,33.11,33.14,33.1,33.14,37000.0,27.6334,27.6585,27.6251,27.6585,37000.0
2008-06-18 12:35:00,33.13,33.16,33.11,33.12,61300.0,27.6501,27.6752,27.6334,27.6418,61300.0
2008-06-18 12:40:00,33.11,33.12,33.06,33.06,63400.0,27.6334,27.6418,27.5917,27.5917,63400.0
2008-06-18 12:45:00,33.06,33.08,33.05,33.08,80900.0,27.5917,27.6084,27.5834,27.6084,80900.0
2008-06-18 12:50:00,33.07,33.08,33.04,33.04,115100.0,27.6001,27.6084,27.575,27.575,115100.0
2008-06-18 12:55:00,33.05,33.07,33.01,33.07,92800.0,27.5834,27.6001,27.55,27.6001,92800.0
2008-06-18 13:00:00,33.07,33.07,33.02,33.03,123700.0,27.6001,27.6001,27.5583,27.5667,123700.0
2008-06-18 13:05:00,33.03,33.06,32.98,32.99,101700.0,27.5667,27.5917,27.5249,27.5333,101700.0
2008-06-18 13:10:00,32.99,33.04,32.96,32.97,219200.0,27.5333,27.575,27.5082,27.5166,219200.0
2008-06-18 13:15:00,32.96,32.97,32.91,32.95,162800.0,27.5082,27.5166,27.4665,27.4999,162800.0
2008-06-18 13:20:00,32.96,32.98,32.92,32.93,140800.0,27.5082,27.5249,27.4749,27.4832,140800.0
2008-06-18 13:25:00,32.93,32.93,32.86,32.87,157900.0,27.4832,27.4832,27.4248,27.4331,157900.0
2008-06-18 13:30:00,32.87,32.91,32.85,32.91,192700.0,27.4331,27.4665,27.4164,27.4665,192700.0
2008-06-18 13:35:00,32.91,32.91,32.84,32.84,114200.0,27.4665,27.4665,27.4081,27.4081,114200.0
2008-06-18 13:40:00,32.84,32.88,32.83,32.87,217400.0,27.4081,27.4415,27.3998,27.4331,217400.0
2008-06-18 13:45:00,32.87,32.87,32.8,32.84,187100.0,27.4331,27.4331,27.3747,27.4081,187100.0
2008-06-18 13:50:00,32.84,32.9,32.81,32.81,127500.0,27.4081,27.4582,27.3831,27.3831,127500.0
2008-06-18 13:55:00,32.81,32.9,32.81,32.88,120100.0,27.3831,27.4582,27.3831,27.4415,120100.0
2008-06-18 14:00:00,32.87,32.94,32.87,32.91,97200.0,27.4331,27.4916,27.4331,27.4665,97200.0
2008-06-18 14:05:00,32.9,32.94,32.9,32.91,93700.0,27.4582,27.4916,27.4582,27.4665,93700.0
2008-06-18 14:10:00,32.91,32.92,32.84,32.85,69500.0,27.4665,27.4749,27.4081,27.4164,69500.0
2008-06-18 14:15:00,32.85,32.89,32.83,32.86,211300.0,27.4164,27.4498,27.3998,27.4248,211300.0
2008-06-18 14:20:00,32.86,32.87,32.77,32.8,144700.0,27.4248,27.4331,27.3497,27.3747,144700.0
2008-06-18 14:25:00,32.81,32.83,32.79,32.83,94000.0,27.3831,27.3998,27.3664,27.3998,94000.0
2008-06-18 14:30:00,32.82,32.84,32.79,32.84,69300.0,27.3914,27.4081,27.3664,27.4081,69300.0
2008-06-18 14:35:00,32.84,32.89,32.82,32.86,134700.0,27.4081,27.4498,27.3914,27.4248,134700.0
2008-06-18 14:40:00,32.86,32.87,32.81,32.83,144200.0,27.4248,27.4331,27.3831,27.3998,144200.0
2008-06-18 14:45:00,32.83,32.85,32.82,32.83,90700.0,27.3998,27.4164,27.3914,27.3998,90700.0
2008-06-18 14:50:00,32.83,32.89,32.82,32.89,63300.0,27.3998,27.4498,27.3914,27.4498,63300.0
2008-06-18 14:55:00,32.89,32.96,32.88,32.93,212900.0,27.4498,27.5082,27.4415,27.4832,212900.0
2008-06-18 15:00:00,32.93,32.95,32.92,32.93,123200.0,27.4832,27.4999,27.4749,27.4832,123200.0
2008-06-18 15:05:00,32.93,33.01,32.92,33.01,148700.0,27.4832,27.55,27.4749,27.55,148700.0
2008-06-18 15:10:00,33.01,33.05,32.99,33.01,198000.0,27.55,27.5834,27.5333,27.55,198000.0
2008-06-18 15:15:00,33.01,33.1,33.01,33.1,195300.0,27.55,27.6251,27.55,27.6251,195300.0
2008-06-18 15:20:00,33.09,33.1,33.03,33.04,133900.0,27.6167,27.6251,27.5667,27.575,133900.0
2008-06-18 15:25:00,33.05,33.06,33.03,33.06,149500.0,27.5834,27.5917,27.5667,27.5917,149500.0
2008-06-18 15:30:00,33.05,33.07,33.0,33.01,154300.0,27.5834,27.6001,27.5416,27.55,154300.0
2008-06-18 15:35:00,33.01,33.04,33.0,33.03,125800.0,27.55,27.575,27.5416,27.5667,125800.0
2008-06-18 15:40:00,33.03,33.03,32.96,32.99,244600.0,27.5667,27.5667,27.5082,27.5333,244600.0
2008-06-18 15:45:00,32.98,33.02,32.97,32.98,220300.0,27.5249,27.5583,27.5166,27.5249,220300.0
2008-06-18 15:50:00,32.99,33.04,32.98,33.0,225500.0,27.5333,27.575,27.5249,27.5416,225500.0
2008-06-18 15:55:00,33.01,33.02,32.95,32.99,487600.0,27.55,27.5583,27.4999,27.5333,487600.0
2008-06-19 09:30:00,32.96,33.0,32.8,32.91,190800.0,27.5082,27.5416,27.3747,27.4665,190800.0
2008-06-19 09:35:00,32.93,33.03,32.87,33.0,201300.0,27.4832,27.5667,27.4331,27.5416,201300.0
2008-06-19 09:40:00,33.0,33.04,32.72,32.72,188900.0,27.5416,27.575,27.3079,27.3079,188900.0
2008-06-19 09:45:00,32.73,32.81,32.73,32.74,235700.0,27.3163,27.3831,27.3163,27.3246,235700.0
2008-06-19 09:50:00,32.74,32.76,32.61,32.66,388300.0,27.3246,27.3413,27.2161,27.2579,388300.0
2008-06-19 09:55:00,32.66,32.71,32.61,32.64,185900.0,27.2579,27.2996,27.2161,27.2412,185900.0
2008-06-19 10:00:00,32.65,32.71,32.57,32.7,352600.0,27.2495,27.2996,27.1828,27.2913,352600.0
2008-06-19 10:05:00,32.7,32.7,32.65,32.65,224400.0,27.2913,27.2913,27.2495,27.2495,224400.0
2008-06-19 10:10:00,32.65,32.67,32.6,32.61,191300.0,27.2495,27.2662,27.2078,27.2161,191300.0
2008-06-19 10:15:00,32.61,32.67,32.59,32.65,161800.0,27.2161,27.2662,27.1994,27.2495,161800.0
2008-06-19 10:20:00,32.66,32.72,32.65,32.71,136900.0,27.2579,27.3079,27.2495,27.2996,136900.0
2008-06-19 10:25:00,32.71,32.72,32.67,32.71,224000.0,27.2996,27.3079,27.2662,27.2996,224000.0
2008-06-19 10:30:00,32.72,32.78,32.72,32.77,132900.0,27.3079,27.358,27.3079,27.3497,132900.0
2008-06-19 10:35:00,32.77,32.81,32.77,32.78,226800.0,27.3497,27.3831,27.3497,27.358,226800.0
2008-06-19 10:40:00,32.79,32.79,32.74,32.76,76100.0,27.3664,27.3664,27.3246,27.3413,76100.0
2008-06-19 10:45:00,32.76,32.84,32.76,32.84,99400.0,27.3413,27.4081,27.3413,27.4081,99400.0
2008-06-19 10:50:00,32.83,32.86,32.79,32.79,150000.0,27.3998,27.4248,27.3664,27.3664,150000.0
2008-06-19 10:55:00,32.79,32.86,32.78,32.86,62500.0,27.3664,27.4248,27.358,27.4248,62500.0
2008-06-19 11:00:00,32.86,32.91,32.85,32.9,116100.0,27.4248,27.4665,27.4164,27.4582,116100.0
2008-06-19 11:05:00,32.9,32.93,32.86,32.88,230300.0,27.4582,27.4832,27.4248,27.4415,230300.0
2008-06-19 11:10:00,32.87,32.88,32.8,32.85,239300.0,27.4331,27.4415,27.3747,27.4164,239300.0
2008-06-19 11:15:00,32.85,32.87,32.82,32.85,95100.0,27.4164,27.4331,27.3914,27.4164,95100.0
2008-06-19 11:20:00,32.85,32.89,32.8,32.85,90000.0,27.4164,27.4498,27.3747,27.4164,90000.0
2008-06-19 11:25:00,32.85,32.89,32.81,32.88,122200.0,27.4164,27.4498,27.3831,27.4415,122200.0
2008-06-19 11:30:00,32.88,32.91,32.87,32.9,102300.0,27.4415,27.4665,27.4331,27.4582,102300.0
2008-06-19 11:35:00,32.9,32.91,32.87,32.88,84000.0,27.4582,27.4665,27.4331,27.4415,84000.0
2008-06-19 11:40:00,32.87,32.91,32.86,32.87,88300.0,27.4331,27.4665,27.4248,27.4331,88300.0
2008-06-19 11:45:00,32.87,32.95,32.87,32.95,96600.0,27.4331,27.4999,27.4331,27.4999,96600.0
2008-06-19 11:50:00,32.95,32.95,32.9,32.92,91000.0,27.4999,27.4999,27.4582,27.4749,91000.0
2008-06-19 11:55:00,32.93,32.95,32.9,32.92,99500.0,27.4832,27.4999,27.4582,27.4749,99500.0
2008-06-19 12:00:00,32.92,32.98,32.91,32.97,136900.0,27.4749,27.5249,27.4665,27.5166,136900.0
2008-06-19 12:05:00,32.97,33.04,32.94,33.04,134800.0,27.5166,27.575,27.4916,27.575,134800.0
2008-06-19 12:10:00,33.04,33.07,33.01,33.07,155900.0,27.575,27.6001,27.55,27.6001,155900.0
2008-06-19 12:15:00,33.08,33.12,33.06,33.1,204500.0,27.6084,27.6418,27.5917,27.6251,204500.0
2008-06-19 12:20:00,33.1,33.11,33.05,33.08,380300.0,27.6251,27.6334,27.5834,27.6084,380300.0
2008-06-19 12:25:00,33.08,33.1,33.02,33.03,295600.0,27.6084,27.6251,27.5583,27.5667,295600.0
2008-06-19 12:30:00,33.03,33.09,33.02,33.08,85300.0,27.5667,27.6167,27.5583,27.6084,85300.0
2008-06-19 12:35:00,33.08,33.09,33.03,33.06,85300.0,27.6084,27.6167,27.5667,27.5917,85300.0
2008-06-19 12:40:00,33.06,33.09,33.03,33.05,106500.0,27.5917,27.6167,27.5667,27.5834,106500.0
2008-06-19 12:45:00,33.05,33.06,32.99,32.99,87100.0,27.5834,27.5917,27.5333,27.5333,87100.0
2008-06-19 12:50:00,32.99,33.01,32.97,33.0,101500.0,27.5333,27.55,27.5166,27.5416,101500.0
2008-06-19 12:55:00,33.0,33.0,32.96,32.96,61200.0,27.5416,27.5416,27.5082,27.5082,61200.0
2008-06-19 13:00:00,32.97,32.98,32.94,32.95,86800.0,27.5166,27.5249,27.4916,27.4999,86800.0
2008-06-19 13:05:00,32.95,33.01,32.94,33.0,152800.0,27.4999,27.55,27.4916,27.5416,152800.0
2008-06-19 13:10:00,33.0,33.01,32.95,32.97,89900.0,27.5416,27.55,27.4999,27.5166,89900.0
2008-06-19 13:15:00,32.97,33.0,32.97,33.0,139700.0,27.5166,27.5416,27.5166,27.5416,139700.0
2008-06-19 13:20:00,33.0,33.02,32.99,32.99,74600.0,27.5416,27.5583,27.5333,27.5333,74600.0
2008-06-19 13:25:00,33.0,33.08,32.99,33.08,160100.0,27.5416,27.6084,27.5333,27.6084,160100.0
2008-06-19 13:30:00,33.08,33.1,33.07,33.09,62100.0,27.6084,27.6251,27.6001,27.6167,62100.0
2008-06-19 13:35:00,33.09,33.12,33.05,33.06,69500.0,27.6167,27.6418,27.5834,27.5917,69500.0
2008-06-19 13:40:00,33.05,33.08,32.99,32.99,237100.0,27.5834,27.6084,27.5333,27.5333,237100.0
2008-06-19 13:45:00,33.0,33.0,32.95,32.97,121300.0,27.5416,27.5416,27.4999,27.5166,121300.0
2008-06-19 13:50:00,32.97,32.98,32.93,32.95,92500.0,27.5166,27.5249,27.4832,27.4999,92500.0
2008-06-19 13:55:00,32.95,32.98,32.92,32.98,148200.0,27.4999,27.5249,27.4749,27.5249,148200.0
2008-06-19 14:00:00,32.98,32.99,32.92,32.95,138200.0,27.5249,27.5333,27.4749,27.4999,138200.0
2008-06-19 14:05:00,32.95,32.95,32.89,32.9,77500.0,27.4999,27.4999,27.4498,27.4582,77500.0
2008-06-19 14:10:00,32.89,32.92,32.88,32.9,131300.0,27.4498,27.4749,27.4415,27.4582,131300.0
2008-06-19 14:15:00,32.91,32.91,32.86,32.89,111200.0,27.4665,27.4665,27.4248,27.4498,111200.0
2008-06-19 14:20:00,32.9,32.91,32.88,32.89,85900.0,27.4582,27.4665,27.4415,27.4498,85900.0
2008-06-19 14:25:00,32.89,32.95,32.88,32.92,285800.0,27.4498,27.4999,27.4415,27.4749,285800.0
2008-06-19 14:30:00,32.91,32.95,32.89,32.93,268300.0,27.4665,27.4999,27.4498,27.4832,268300.0
2008-06-19 14:35:00,32.93,32.95,32.9,32.95,228400.0,27.4832,27.4999,27.4582,27.4999,228400.0
2008-06-19 14:40:00,32.95,32.97,32.92,32.97,222700.0,27.4999,27.5166,27.4749,27.5166,222700.0
2008-06-19 14:45:00,32.97,33.0,32.95,33.0,537000.0,27.5166,27.5416,27.4999,27.5416,537000.0
2008-06-19 14:50:00,33.01,33.04,33.0,33.02,129500.0,27.55,27.575,27.5416,27.5583,129500.0
2008-06-19 14:55:00,33.02,33.06,33.0,33.0,298000.0,27.5583,27.5917,27.5416,27.5416,298000.0
2008-06-19 15:00:00,33.01,33.04,32.99,33.01,276800.0,27.55,27.575,27.5333,27.55,276800.0
2008-06-19 15:05:00,33.0,33.03,32.99,33.01,248900.0,27.5416,27.5667,27.5333,27.55,248900.0
2008-06-19 15:10:00,33.01,33.04,32.99,33.04,202600.0,27.55,27.575,27.5333,27.575,202600.0
2008-06-19 15:15:00,33.04,33.04,33.01,33.03,162100.0,27.575,27.575,27.55,27.5667,162100.0
2008-06-19 15:20:00,33.03,33.05,33.0,33.04,170200.0,27.5667,27.5834,27.5416,27.575,170200.0
2008-06-19 15:25:00,33.04,33.05,33.0,33.0,202200.0,27.575,27.5834,27.5416,27.5416,202200.0
2008-06-19 15:30:00,33.0,33.05,32.99,33.02,242000.0,27.5416,27.5834,27.5333,27.5583,242000.0
2008-06-19 15:35:00,33.02,33.04,32.98,33.01,184800.0,27.5583,27.575,27.5249,27.55,184800.0
2008-06-19 15:40:00,33.02,33.02,32.98,32.98,138800.0,27.5583,27.5583,27.5249,27.5249,138800.0
2008-06-19 15:45:00,32.98,33.01,32.98,32.99,137700.0,27.5249,27.55,27.5249,27.5333,137700.0
2008-06-19 15:50:00,32.99,33.02,32.99,33.01,170000.0,27.5333,27.5583,27.5333,27.55,170000.0
2008-06-19 15:55:00,33.01,33.01,32.9,32.92,410300.0,27.55,27.55,27.4582,27.4749,410300.0
2008-06-20 09:30:00,32.64,32.73,32.39,32.52,3229300.0,27.2412,27.3163,27.0325,27.141,3229300.0
2008-06-20 09:35:00,32.53,32.57,32.46,32.52,192000.0,27.1494,27.1828,27.091,27.141,192000.0
2008-06-20 09:40:00,32.52,32.58,32.48,32.57,184500.0,27.141,27.1911,27.1076,27.1828,184500.0
2008-06-20 09:45:00,32.57,32.6,32.54,32.59,104700.0,27.1828,27.2078,27.1577,27.1994,104700.0
2008-06-20 09:50:00,32.6,32.6,32.54,32.56,138300.0,27.2078,27.2078,27.1577,27.1744,138300.0
2008-06-20 09:55:00,32.55,32.56,32.44,32.46,184000.0,27.1661,27.1744,27.0743,27.091,184000.0
2008-06-20 10:00:00,32.46,32.46,32.3,32.31,326700.0,27.091,27.091,26.9574,26.9658,326700.0
2008-06-20 10:05:00,32.31,32.35,32.28,32.29,227400.0,26.9658,26.9991,26.9407,26.9491,227400.0
2008-06-20 10:10:00,32.3,32.43,32.28,32.42,127600.0,26.9574,27.0659,26.9407,27.0576,127600.0
2008-06-20 10:15:00,32.43,32.45,32.37,32.4,146500.0,27.0659,27.0826,27.0158,27.0409,146500.0
2008-06-20 10:20:00,32.4,32.42,32.32,32.37,188100.0,27.0409,27.0576,26.9741,27.0158,188100.0
2008-06-20 10:25:00,32.36,32.37,32.31,32.36,123400.0,27.0075,27.0158,26.9658,27.0075,123400.0
2008-06-20 10:30:00,32.36,32.52,32.34,32.45,460000.0,27.0075,27.141,26.9908,27.0826,460000.0
2008-06-20 10:35:00,32.45,32.47,32.39,32.4,142100.0,27.0826,27.0993,27.0325,27.0409,142100.0
2008-06-20 10:40:00,32.4,32.43,32.36,32.41,135700.0,27.0409,27.0659,27.0075,27.0492,135700.0
2008-06-20 10:45:00,32.41,32.47,32.37,32.43,115800.0,27.0492,27.0993,27.0158,27.0659,115800.0
2008-06-20 10:50:00,32.44,32.46,32.37,32.4,159000.0,27.0743,27.091,27.0158,27.0409,159000.0
2008-06-20 10:55:00,32.39,32.41,32.36,32.4,124400.0,27.0325,27.0492,27.0075,27.0409,124400.0
2008-06-20 11:00:00,32.4,32.46,32.39,32.39,152500.0,27.0409,27.091,27.0325,27.0325,152500.0
2008-06-20 11:05:00,32.4,32.4,32.34,32.4,182700.0,27.0409,27.0409,26.9908,27.0409,182700.0
2008-06-20 11:10:00,32.39,32.4,32.32,32.33,109100.0,27.0325,27.0409,26.9741,26.9825,109100.0
2008-06-20 11:15:00,32.33,32.34,32.3,32.31,201800.0,26.9825,26.9908,26.9574,26.9658,201800.0
2008-06-20 11:20:00,32.31,32.32,32.25,32.26,199600.0,26.9658,26.9741,26.9157,26.924,199600.0
2008-06-20 11:25:00,32.26,32.29,32.25,32.27,119800.0,26.924,26.9491,26.9157,26.9324,119800.0
2008-06-20 11:30:00,32.27,32.27,32.23,32.24,116200.0,26.9324,26.9324,26.899,26.9073,116200.0
2008-06-20 11:35:00,32.23,32.24,32.19,32.2,322600.0,26.899,26.9073,26.8656,26.874,322600.0
2008-06-20 11:40:00,32.2,32.28,32.18,32.23,196400.0,26.874,26.9407,26.8573,26.899,196400.0
2008-06-20 11:45:00,32.22,32.23,32.17,32.17,100600.0,26.8906,26.899,26.8489,26.8489,100600.0
2008-06-20 11:50:00,32.18,32.25,32.17,32.25,110400.0,26.8573,26.9157,26.8489,26.9157,110400.0
2008-06-20 11:55:00,32.25,32.28,32.21,32.23,173600.0,26.9157,26.9407,26.8823,26.899,173600.0
2008-06-20 12:00:00,32.24,32.24,32.2,32.21,59400.0,26.9073,26.9073,26.874,26.8823,59400.0
2008-06-20 12:05:00,32.21,32.22,32.19,32.21,172800.0,26.8823,26.8906,26.8656,26.8823,172800.0
2008-06-20 12:10:00,32.21,32.22,32.2,32.21,112400.0,26.8823,26.8906,26.874,26.8823,112400.0
2008-06-20 12:15:00,32.2,32.21,32.17,32.19,93300.0,26.874,26.8823,26.8489,26.8656,93300.0
2008-06-20 12:20:00,32.19,32.21,32.15,32.16,152800.0,26.8656,26.8823,26.8322,26.8406,152800.0
2008-06-20 12:25:00,32.16,32.17,32.15,32.16,58000.0,26.8406,26.8489,26.8322,26.8406,58000.0
2008-06-20 12:30:00,32.17,32.18,32.15,32.17,86100.0,26.8489,26.8573,26.8322,26.8489,86100.0
2008-06-20 12:35:00,32.18,32.25,32.17,32.22,262900.0,26.8573,26.9157,26.8489,26.8906,262900.0
2008-06-20 12:40:00,32.22,32.24,32.21,32.23,37100.0,26.8906,26.9073,26.8823,26.899,37100.0
2008-06-20 12:45:00,32.23,32.24,32.2,32.2,25800.0,26.899,26.9073,26.874,26.874,25800.0
2008-06-20 12:50:00,32.2,32.21,32.19,32.19,34800.0,26.874,26.8823,26.8656,26.8656,34800.0
2008-06-20 12:55:00,32.19,32.2,32.19,32.19,46000.0,26.8656,26.874,26.8656,26.8656,46000.0
2008-06-20 13:00:00,32.2,32.2,32.15,32.16,150400.0,26.874,26.874,26.8322,26.8406,150400.0
2008-06-20 13:05:00,32.15,32.18,32.14,32.16,165800.0,26.8322,26.8573,26.8239,26.8406,165800.0
2008-06-20 13:10:00,32.16,32.17,32.08,32.11,234300.0,26.8406,26.8489,26.7738,26.7988,234300.0
2008-06-20 13:15:00,32.1,32.14,32.1,32.14,298600.0,26.7905,26.8239,26.7905,26.8239,298600.0
2008-06-20 13:20:00,32.14,32.15,32.09,32.1,208300.0,26.8239,26.8322,26.7822,26.7905,208300.0
2008-06-20 13:25:00,32.09,32.1,32.05,32.06,164100.0,26.7822,26.7905,26.7488,26.7571,164100.0
2008-06-20 13:30:00,32.06,32.07,32.0,32.04,246400.0,26.7571,26.7655,26.707,26.7404,246400.0
2008-06-20 13:35:00,32.04,32.05,32.01,32.02,150900.0,26.7404,26.7488,26.7154,26.7237,150900.0
2008-06-20 13:40:00,32.02,32.02,31.99,31.99,159900.0,26.7237,26.7237,26.6987,26.6987,159900.0
2008-06-20 13:45:00,32.0,32.03,31.99,32.01,152500.0,26.707,26.7321,26.6987,26.7154,152500.0
2008-06-20 13:50:00,32.0,32.04,32.0,32.01,97900.0,26.707,26.7404,26.707,26.7154,97900.0
2008-06-20 13:55:00,32.01,32.05,32.0,32.04,96300.0,26.7154,26.7488,26.707,26.7404,96300.0
2008-06-20 14:00:00,32.05,32.05,31.98,31.99,219800.0,26.7488,26.7488,26.6903,26.6987,219800.0
2008-06-20 14:05:00,31.99,32.08,31.97,32.06,290400.0,26.6987,26.7738,26.682,26.7571,290400.0
2008-06-20 14:10:00,32.06,32.07,31.98,32.0,117500.0,26.7571,26.7655,26.6903,26.707,117500.0
2008-06-20 14:15:00,31.99,32.02,31.98,31.99,151100.0,26.6987,26.7237,26.6903,26.6987,151100.0
2008-06-20 14:20:00,31.99,32.03,31.99,32.02,92600.0,26.6987,26.7321,26.6987,26.7237,92600.0
2008-06-20 14:25:00,32.01,32.07,32.01,32.06,145600.0,26.7154,26.7655,26.7154,26.7571,145600.0
2008-06-20 14:30:00,32.05,32.06,32.01,32.04,116700.0,26.7488,26.7571,26.7154,26.7404,116700.0
2008-06-20 14:35:00,32.04,32.05,32.02,32.05,142900.0,26.7404,26.7488,26.7237,26.7488,142900.0
2008-06-20 14:40:00,32.05,32.1,32.04,32.08,159200.0,26.7488,26.7905,26.7404,26.7738,159200.0
2008-06-20 14:45:00,32.09,32.11,32.08,32.1,120000.0,26.7822,26.7988,26.7738,26.7905,120000.0
2008-06-20 14:50:00,32.1,32.1,32.01,32.05,96000.0,26.7905,26.7905,26.7154,26.7488,96000.0
2008-06-20 14:55:00,32.05,32.1,32.04,32.07,208800.0,26.7488,26.7905,26.7404,26.7655,208800.0
2008-06-20 15:00:00,32.08,32.09,32.0,32.01,148300.0,26.7738,26.7822,26.707,26.7154,148300.0
2008-06-20 15:05:00,32.0,32.07,32.0,32.02,191500.0,26.707,26.7655,26.707,26.7237,191500.0
2008-06-20 15:10:00,32.02,32.08,32.01,32.06,193500.0,26.7237,26.7738,26.7154,26.7571,193500.0
2008-06-20 15:15:00,32.06,32.07,32.01,32.04,150000.0,26.7571,26.7655,26.7154,26.7404,150000.0
2008-06-20 15:20:00,32.03,32.09,32.01,32.09,140700.0,26.7321,26.7822,26.7154,26.7822,140700.0
2008-06-20 15:25:00,32.09,32.11,32.01,32.06,223700.0,26.7822,26.7988,26.7154,26.7571,223700.0
2008-06-20 15:30:00,32.06,32.09,32.0,32.02,298800.0,26.7571,26.7822,26.707,26.7237,298800.0
2008-06-20 15:35:00,32.02,32.02,31.96,31.96,371900.0,26.7237,26.7237,26.6737,26.6737,371900.0
2008-06-20 15:40:00,31.97,32.05,31.95,31.99,449400.0,26.682,26.7488,26.6653,26.6987,449400.0
2008-06-20 15:45:00,32.0,32.06,31.99,32.03,353200.0,26.707,26.7571,26.6987,26.7321,353200.0
2008-06-20 15:50:00,32.03,32.08,32.01,32.06,454200.0,26.7321,26.7738,26.7154,26.7571,454200.0
2008-06-20 15:55:00,32.05,32.06,31.95,31.96,825800.0,26.7488,26.7571,26.6653,26.6737,825800.0
2008-06-23 09:30:00,32.13,32.37,32.13,32.27,354600.0,26.8155,27.0158,26.8155,26.9324,354600.0
2008-06-23 09:35:00,32.27,32.43,32.25,32.32,151800.0,26.9324,27.0659,26.9157,26.9741,151800.0
2008-06-23 09:40:00,32.31,32.37,32.2,32.2,147400.0,26.9658,27.0158,26.874,26.874,147400.0
2008-06-23 09:45:00,32.2,32.2,32.13,32.14,105400.0,26.874,26.874,26.8155,26.8239,105400.0
2008-06-23 09:50:00,32.14,32.15,32.07,32.14,85700.0,26.8239,26.8322,26.7655,26.8239,85700.0
2008-06-23 09:55:00,32.14,32.17,32.13,32.17,111600.0,26.8239,26.8489,26.8155,26.8489,111600.0
2008-06-23 10:00:00,32.17,32.18,32.08,32.11,85900.0,26.8489,26.8573,26.7738,26.7988,85900.0
2008-06-23 10:05:00,32.1,32.19,32.07,32.17,103700.0,26.7905,26.8656,26.7655,26.8489,103700.0
2008-06-23 10:10:00,32.16,32.17,32.09,32.14,156600.0,26.8406,26.8489,26.7822,26.8239,156600.0
2008-06-23 10:15:00,32.15,32.23,32.14,32.23,181900.0,26.8322,26.899,26.8239,26.899,181900.0
2008-06-23 10:20:00,32.22,32.25,32.21,32.23,116800.0,26.8906,26.9157,26.8823,26.899,116800.0
2008-06-23 10:25:00,32.23,32.24,32.14,32.16,153400.0,26.899,26.9073,26.8239,26.8406,153400.0
2008-06-23 10:30:00,32.17,32.28,32.17,32.27,214600.0,26.8489,26.9407,26.8489,26.9324,214600.0
2008-06-23 10:35:00,32.27,32.28,32.25,32.25,63500.0,26.9324,26.9407,26.9157,26.9157,63500.0
2008-06-23 10:40:00,32.25,32.26,32.24,32.26,164300.0,26.9157,26.924,26.9073,26.924,164300.0
2008-06-23 10:45:00,32.25,32.26,32.18,32.18,109400.0,26.9157,26.924,26.8573,26.8573,109400.0
2008-06-23 10:50:00,32.18,32.19,32.06,32.06,112100.0,26.8573,26.8656,26.7571,26.7571,112100.0
2008-06-23 10:55:00,32.06,32.1,32.04,32.06,83400.0,26.7571,26.7905,26.7404,26.7571,83400.0
2008-06-23 11:00:00,32.06,32.2,32.06,32.13,80400.0,26.7571,26.874,26.7571,26.8155,80400.0
2008-06-23 11:05:00,32.13,32.17,32.11,32.13,133600.0,26.8155,26.8489,26.7988,26.8155,133600.0
2008-06-23 11:10:00,32.11,32.2,32.1,32.2,83900.0,26.7988,26.874,26.7905,26.874,83900.0
2008-06-23 11:15:00,32.2,32.22,32.13,32.14,101900.0,26.874,26.8906,26.8155,26.8239,101900.0
2008-06-23 11:20:00,32.13,32.25,32.13,32.18,185900.0,26.8155,26.9157,26.8155,26.8573,185900.0
2008-06-23 11:25:00,32.18,32.2,32.13,32.2,176800.0,26.8573,26.874,26.8155,26.874,176800.0
2008-06-23 11:30:00,32.2,32.22,32.18,32.22,143200.0,26.874,26.8906,26.8573,26.8906,143200.0
2008-06-23 11:35:00,32.21,32.23,32.21,32.23,87400.0,26.8823,26.899,26.8823,26.899,87400.0
2008-06-23 11:40:00,32.22,32.27,32.22,32.25,111400.0,26.8906,26.9324,26.8906,26.9157,111400.0
2008-06-23 11:45:00,32.25,32.25,32.21,32.22,72800.0,26.9157,26.9157,26.8823,26.8906,72800.0
2008-06-23 11:50:00,32.22,32.25,32.18,32.19,216900.0,26.8906,26.9157,26.8573,26.8656,216900.0
2008-06-23 11:55:00,32.19,32.3,32.19,32.29,106500.0,26.8656,26.9574,26.8656,26.9491,106500.0
2008-06-23 12:00:00,32.28,32.29,32.24,32.25,50600.0,26.9407,26.9491,26.9073,26.9157,50600.0
2008-06-23 12:05:00,32.25,32.25,32.21,32.22,76800.0,26.9157,26.9157,26.8823,26.8906,76800.0
2008-06-23 12:10:00,32.22,32.23,32.21,32.23,60400.0,26.8906,26.899,26.8823,26.899,60400.0
2008-06-23 12:15:00,32.23,32.24,32.2,32.22,99800.0,26.899,26.9073,26.874,26.8906,99800.0
2008-06-23 12:20:00,32.22,32.23,32.21,32.22,37900.0,26.8906,26.899,26.8823,26.8906,37900.0
2008-06-23 12:25:00,32.21,32.22,32.19,32.19,54300.0,26.8823,26.8906,26.8656,26.8656,54300.0
2008-06-23 12:30:00,32.19,32.2,32.17,32.17,75200.0,26.8656,26.874,26.8489,26.8489,75200.0
2008-06-23 12:35:00,32.17,32.2,32.17,32.2,45400.0,26.8489,26.874,26.8489,26.874,45400.0
2008-06-23 12:40:00,32.2,32.22,32.17,32.17,187700.0,26.874,26.8906,26.8489,26.8489,187700.0
2008-06-23 12:45:00,32.17,32.22,32.15,32.21,177100.0,26.8489,26.8906,26.8322,26.8823,177100.0
2008-06-23 12:50:00,32.21,32.22,32.2,32.21,46900.0,26.8823,26.8906,26.874,26.8823,46900.0
2008-06-23 12:55:00,32.22,32.23,32.17,32.21,122900.0,26.8906,26.899,26.8489,26.8823,122900.0
2008-06-23 13:00:00,32.21,32.25,32.21,32.25,91300.0,26.8823,26.9157,26.8823,26.9157,91300.0
2008-06-23 13:05:00,32.25,32.25,32.2,32.22,115400.0,26.9157,26.9157,26.874,26.8906,115400.0
2008-06-23 13:10:00,32.22,32.22,32.15,32.15,65900.0,26.8906,26.8906,26.8322,26.8322,65900.0
2008-06-23 13:15:00,32.15,32.18,32.15,32.16,47100.0,26.8322,26.8573,26.8322,26.8406,47100.0
2008-06-23 13:20:00,32.16,32.21,32.16,32.2,125500.0,26.8406,26.8823,26.8406,26.874,125500.0
2008-06-23 13:25:00,32.21,32.21,32.17,32.17,83300.0,26.8823,26.8823,26.8489,26.8489,83300.0
2008-06-23 13:30:00,32.17,32.2,32.16,32.16,73500.0,26.8489,26.874,26.8406,26.8406,73500.0
2008-06-23 13:35:00,32.17,32.21,32.16,32.18,65400.0,26.8489,26.8823,26.8406,26.8573,65400.0
2008-06-23 13:40:00,32.17,32.22,32.17,32.21,100900.0,26.8489,26.8906,26.8489,26.8823,100900.0
2008-06-23 13:45:00,32.21,32.23,32.2,32.23,91800.0,26.8823,26.899,26.874,26.899,91800.0
2008-06-23 13:50:00,32.23,32.24,32.22,32.24,52600.0,26.899,26.9073,26.8906,26.9073,52600.0
2008-06-23 13:55:00,32.24,32.25,32.23,32.24,65300.0,26.9073,26.9157,26.899,26.9073,65300.0
2008-06-23 14:00:00,32.24,32.26,32.24,32.26,42800.0,26.9073,26.924,26.9073,26.924,42800.0
2008-06-23 14:05:00,32.26,32.27,32.24,32.25,103300.0,26.924,26.9324,26.9073,26.9157,103300.0
2008-06-23 14:10:00,32.26,32.28,32.24,32.26,268400.0,26.924,26.9407,26.9073,26.924,268400.0
2008-06-23 14:15:00,32.27,32.35,32.26,32.35,194600.0,26.9324,26.9991,26.924,26.9991,194600.0
2008-06-23 14:20:00,32.35,32.35,32.29,32.31,111200.0,26.9991,26.9991,26.9491,26.9658,111200.0
2008-06-23 14:25:00,32.31,32.36,32.3,32.35,166600.0,26.9658,27.0075,26.9574,26.9991,166600.0
2008-06-23 14:30:00,32.34,32.42,32.34,32.42,153900.0,26.9908,27.0576,26.9908,27.0576,153900.0
2008-06-23 14:35:00,32.42,32.42,32.39,32.41,107300.0,27.0576,27.0576,27.0325,27.0492,107300.0
2008-06-23 14:40:00,32.41,32.42,32.41,32.41,44700.0,27.0492,27.0576,27.0492,27.0492,44700.0
2008-06-23 14:45:00,32.41,32.44,32.4,32.42,230200.0,27.0492,27.0743,27.0409,27.0576,230200.0
2008-06-23 14:50:00,32.42,32.44,32.41,32.42,108800.0,27.0576,27.0743,27.0492,27.0576,108800.0
2008-06-23 14:55:00,32.42,32.43,32.4,32.4,140300.0,27.0576,27.0659,27.0409,27.0409,140300.0
2008-06-23 15:00:00,32.4,32.41,32.37,32.37,114200.0,27.0409,27.0492,27.0158,27.0158,114200.0
2008-06-23 15:05:00,32.37,32.4,32.37,32.38,141200.0,27.0158,27.0409,27.0158,27.0242,141200.0
2008-06-23 15:10:00,32.38,32.41,32.38,32.41,85500.0,27.0242,27.0492,27.0242,27.0492,85500.0
2008-06-23 15:15:00,32.41,32.41,32.39,32.4,161900.0,27.0492,27.0492,27.0325,27.0409,161900.0
2008-06-23 15:20:00,32.4,32.41,32.37,32.4,123500.0,27.0409,27.0492,27.0158,27.0409,123500.0
2008-06-23 15:25:00,32.4,32.42,32.39,32.41,130100.0,27.0409,27.0576,27.0325,27.0492,130100.0
2008-06-23 15:30:00,32.41,32.41,32.39,32.39,138500.0,27.0492,27.0492,27.0325,27.0325,138500.0
2008-06-23 15:35:00,32.4,32.42,32.39,32.42,198900.0,27.0409,27.0576,27.0325,27.0576,198900.0
2008-06-23 15:40:00,32.41,32.43,32.4,32.42,368700.0,27.0492,27.0659,27.0409,27.0576,368700.0
2008-06-23 15:45:00,32.41,32.42,32.38,32.4,299900.0,27.0492,27.0576,27.0242,27.0409,299900.0
2008-06-23 15:50:00,32.39,32.42,32.38,32.41,390400.0,27.0325,27.0576,27.0242,27.0492,390400.0
2008-06-23 15:55:00,32.4,32.42,32.39,32.41,327600.0,27.0409,27.0576,27.0325,27.0492,327600.0
2008-06-24 09:30:00,32.25,32.41,32.02,32.24,358600.0,26.9157,27.0492,26.7237,26.9073,358600.0
2008-06-24 09:35:00,32.24,32.29,32.08,32.15,175400.0,26.9073,26.9491,26.7738,26.8322,175400.0
2008-06-24 09:40:00,32.15,32.2,32.15,32.18,134400.0,26.8322,26.874,26.8322,26.8573,134400.0
2008-06-24 09:45:00,32.17,32.19,32.06,32.09,175400.0,26.8489,26.8656,26.7571,26.7822,175400.0
2008-06-24 09:50:00,32.08,32.14,32.06,32.12,297700.0,26.7738,26.8239,26.7571,26.8072,297700.0
2008-06-24 09:55:00,32.12,32.12,32.02,32.04,159400.0,26.8072,26.8072,26.7237,26.7404,159400.0
2008-06-24 10:00:00,32.04,32.05,31.96,32.0,281800.0,26.7404,26.7488,26.6737,26.707,281800.0
2008-06-24 10:05:00,32.0,32.05,31.99,32.01,103200.0,26.707,26.7488,26.6987,26.7154,103200.0
2008-06-24 10:10:00,32.01,32.07,32.01,32.05,112400.0,26.7154,26.7655,26.7154,26.7488,112400.0
2008-06-24 10:15:00,32.05,32.13,32.04,32.09,161100.0,26.7488,26.8155,26.7404,26.7822,161100.0
2008-06-24 10:20:00,32.1,32.13,32.05,32.13,130100.0,26.7905,26.8155,26.7488,26.8155,130100.0
2008-06-24 10:25:00,32.12,32.12,32.08,32.1,140300.0,26.8072,26.8072,26.7738,26.7905,140300.0
2008-06-24 10:30:00,32.1,32.1,32.05,32.05,138000.0,26.7905,26.7905,26.7488,26.7488,138000.0
2008-06-24 10:35:00,32.05,32.09,32.03,32.09,134600.0,26.7488,26.7822,26.7321,26.7822,134600.0
2008-06-24 10:40:00,32.09,32.13,32.08,32.12,166200.0,26.7822,26.8155,26.7738,26.8072,166200.0
2008-06-24 10:45:00,32.11,32.14,32.11,32.14,109800.0,26.7988,26.8239,26.7988,26.8239,109800.0
2008-06-24 10:50:00,32.14,32.18,32.14,32.16,175200.0,26.8239,26.8573,26.8239,26.8406,175200.0
2008-06-24 10:55:00,32.16,32.25,32.15,32.2,155100.0,26.8406,26.9157,26.8322,26.874,155100.0
2008-06-24 11:00:00,32.21,32.23,32.19,32.19,118100.0,26.8823,26.899,26.8656,26.8656,118100.0
2008-06-24 11:05:00,32.19,32.21,32.17,32.19,112000.0,26.8656,26.8823,26.8489,26.8656,112000.0
2008-06-24 11:10:00,32.19,32.21,32.17,32.18,114800.0,26.8656,26.8823,26.8489,26.8573,114800.0
2008-06-24 11:15:00,32.18,32.25,32.17,32.22,181200.0,26.8573,26.9157,26.8489,26.8906,181200.0
2008-06-24 11:20:00,32.23,32.24,32.19,32.2,162400.0,26.899,26.9073,26.8656,26.874,162400.0
2008-06-24 11:25:00,32.2,32.21,32.16,32.19,140600.0,26.874,26.8823,26.8406,26.8656,140600.0
2008-06-24 11:30:00,32.18,32.19,32.14,32.14,73900.0,26.8573,26.8656,26.8239,26.8239,73900.0
2008-06-24 11:35:00,32.14,32.15,32.1,32.11,153900.0,26.8239,26.8322,26.7905,26.7988,153900.0
2008-06-24 11:40:00,32.1,32.14,32.1,32.13,145500.0,26.7905,26.8239,26.7905,26.8155,145500.0
2008-06-24 11:45:00,32.14,32.2,32.13,32.17,225000.0,26.8239,26.874,26.8155,26.8489,225000.0
2008-06-24 11:50:00,32.16,32.23,32.14,32.21,275300.0,26.8406,26.899,26.8239,26.8823,275300.0
2008-06-24 11:55:00,32.21,32.24,32.21,32.24,103700.0,26.8823,26.9073,26.8823,26.9073,103700.0
2008-06-24 12:00:00,32.24,32.24,32.2,32.24,256700.0,26.9073,26.9073,26.874,26.9073,256700.0
2008-06-24 12:05:00,32.23,32.24,32.23,32.24,71000.0,26.899,26.9073,26.899,26.9073,71000.0
2008-06-24 12:10:00,32.24,32.31,32.23,32.29,201100.0,26.9073,26.9658,26.899,26.9491,201100.0
2008-06-24 12:15:00,32.29,32.33,32.29,32.3,186300.0,26.9491,26.9825,26.9491,26.9574,186300.0
2008-06-24 12:20:00,32.31,32.36,32.3,32.36,105600.0,26.9658,27.0075,26.9574,27.0075,105600.0
2008-06-24 12:25:00,32.36,32.46,32.33,32.41,228700.0,27.0075,27.091,26.9825,27.0492,228700.0
2008-06-24 12:30:00,32.41,32.49,32.41,32.48,116600.0,27.0492,27.116,27.0492,27.1076,116600.0
2008-06-24 12:35:00,32.47,32.48,32.46,32.46,78800.0,27.0993,27.1076,27.091,27.091,78800.0
2008-06-24 12:40:00,32.46,32.5,32.46,32.48,111900.0,27.091,27.1243,27.091,27.1076,111900.0
2008-06-24 12:45:00,32.48,32.49,32.42,32.43,384700.0,27.1076,27.116,27.0576,27.0659,384700.0
2008-06-24 12:50:00,32.44,32.44,32.37,32.38,177300.0,27.0743,27.0743,27.0158,27.0242,177300.0
2008-06-24 12:55:00,32.37,32.39,32.34,32.34,151600.0,27.0158,27.0325,26.9908,26.9908,151600.0
2008-06-24 13:00:00,32.34,32.35,32.3,32.32,163300.0,26.9908,26.9991,26.9574,26.9741,163300.0
2008-06-24 13:05:00,32.32,32.33,32.27,32.27,146800.0,26.9741,26.9825,26.9324,26.9324,146800.0
2008-06-24 13:10:00,32.27,32.31,32.26,32.27,106500.0,26.9324,26.9658,26.924,26.9324,106500.0
2008-06-24 13:15:00,32.27,32.3,32.27,32.3,63100.0,26.9324,26.9574,26.9324,26.9574,63100.0
2008-06-24 13:20:00,32.29,32.31,32.29,32.3,143300.0,26.9491,26.9658,26.9491,26.9574,143300.0
2008-06-24 13:25:00,32.29,32.3,32.24,32.25,86100.0,26.9491,26.9574,26.9073,26.9157,86100.0
2008-06-24 13:30:00,32.24,32.26,32.21,32.23,138100.0,26.9073,26.924,26.8823,26.899,138100.0
2008-06-24 13:35:00,32.23,32.26,32.21,32.21,131300.0,26.899,26.924,26.8823,26.8823,131300.0
2008-06-24 13:40:00,32.22,32.23,32.21,32.22,61000.0,26.8906,26.899,26.8823,26.8906,61000.0
2008-06-24 13:45:00,32.22,32.28,32.22,32.25,77900.0,26.8906,26.9407,26.8906,26.9157,77900.0
2008-06-24 13:50:00,32.25,32.26,32.24,32.25,83200.0,26.9157,26.924,26.9073,26.9157,83200.0
2008-06-24 13:55:00,32.25,32.27,32.24,32.25,55200.0,26.9157,26.9324,26.9073,26.9157,55200.0
2008-06-24 14:00:00,32.25,32.27,32.24,32.27,136800.0,26.9157,26.9324,26.9073,26.9324,136800.0
2008-06-24 14:05:00,32.26,32.28,32.24,32.25,86700.0,26.924,26.9407,26.9073,26.9157,86700.0
2008-06-24 14:10:00,32.25,32.28,32.22,32.28,122400.0,26.9157,26.9407,26.8906,26.9407,122400.0
2008-06-24 14:15:00,32.28,32.29,32.27,32.28,144400.0,26.9407,26.9491,26.9324,26.9407,144400.0
2008-06-24 14:20:00,32.28,32.3,32.27,32.29,160600.0,26.9407,26.9574,26.9324,26.9491,160600.0
2008-06-24 14:25:00,32.28,32.3,32.23,32.24,237700.0,26.9407,26.9574,26.899,26.9073,237700.0
2008-06-24 14:30:00,32.23,32.23,32.19,32.2,202800.0,26.899,26.899,26.8656,26.874,202800.0
2008-06-24 14:35:00,32.19,32.2,32.16,32.18,313000.0,26.8656,26.874,26.8406,26.8573,313000.0
2008-06-24 14:40:00,32.18,32.26,32.17,32.26,250000.0,26.8573,26.924,26.8489,26.924,250000.0
2008-06-24 14:45:00,32.26,32.28,32.19,32.25,391000.0,26.924,26.9407,26.8656,26.9157,391000.0
2008-06-24 14:50:00,32.25,32.25,32.07,32.17,1025200.0,26.9157,26.9157,26.7655,26.8489,1025200.0
2008-06-24 14:55:00,32.17,32.22,32.15,32.16,359400.0,26.8489,26.8906,26.8322,26.8406,359400.0
2008-06-24 15:00:00,32.17,32.18,32.12,32.13,459900.0,26.8489,26.8573,26.8072,26.8155,459900.0
2008-06-24 15:05:00,32.13,32.18,32.11,32.15,200700.0,26.8155,26.8573,26.7988,26.8322,200700.0
2008-06-24 15:10:00,32.14,32.15,32.03,32.04,349600.0,26.8239,26.8322,26.7321,26.7404,349600.0
2008-06-24 15:15:00,32.05,32.06,32.01,32.02,485100.0,26.7488,26.7571,26.7154,26.7237,485100.0
2008-06-24 15:20:00,32.01,32.06,32.0,32.04,247000.0,26.7154,26.7571,26.707,26.7404,247000.0
2008-06-24 15:25:00,32.04,32.05,32.01,32.03,240500.0,26.7404,26.7488,26.7154,26.7321,240500.0
2008-06-24 15:30:00,32.03,32.05,32.01,32.05,262900.0,26.7321,26.7488,26.7154,26.7488,262900.0
2008-06-24 15:35:00,32.04,32.11,32.03,32.11,282400.0,26.7404,26.7988,26.7321,26.7988,282400.0
2008-06-24 15:40:00,32.1,32.15,32.08,32.15,228000.0,26.7905,26.8322,26.7738,26.8322,228000.0
2008-06-24 15:45:00,32.15,32.25,32.13,32.21,830700.0,26.8322,26.9157,26.8155,26.8823,830700.0
2008-06-24 15:50:00,32.2,32.21,32.15,32.16,964300.0,26.874,26.8823,26.8322,26.8406,964300.0
2008-06-24 15:55:00,32.16,32.22,32.14,32.2,552500.0,26.8406,26.8906,26.8239,26.874,552500.0
2008-06-25 09:30:00,32.4,32.43,32.3,32.39,243600.0,27.0409,27.0659,26.9574,27.0325,243600.0
2008-06-25 09:35:00,32.4,32.44,32.31,32.35,222700.0,27.0409,27.0743,26.9658,26.9991,222700.0
2008-06-25 09:40:00,32.34,32.5,32.33,32.5,185300.0,26.9908,27.1243,26.9825,27.1243,185300.0
2008-06-25 09:45:00,32.5,32.59,32.49,32.52,323200.0,27.1243,27.1994,27.116,27.141,323200.0
2008-06-25 09:50:00,32.51,32.52,32.43,32.48,103500.0,27.1327,27.141,27.0659,27.1076,103500.0
2008-06-25 09:55:00,32.48,32.51,32.48,32.51,94500.0,27.1076,27.1327,27.1076,27.1327,94500.0
2008-06-25 10:00:00,32.5,32.57,32.49,32.49,169600.0,27.1243,27.1828,27.116,27.116,169600.0
2008-06-25 10:05:00,32.48,32.51,32.45,32.49,101600.0,27.1076,27.1327,27.0826,27.116,101600.0
2008-06-25 10:10:00,32.48,32.5,32.47,32.49,84300.0,27.1076,27.1243,27.0993,27.116,84300.0
2008-06-25 10:15:00,32.48,32.49,32.47,32.48,67700.0,27.1076,27.116,27.0993,27.1076,67700.0
2008-06-25 10:20:00,32.47,32.49,32.47,32.49,117900.0,27.0993,27.116,27.0993,27.116,117900.0
2008-06-25 10:25:00,32.49,32.5,32.48,32.49,137500.0,27.116,27.1243,27.1076,27.116,137500.0
2008-06-25 10:30:00,32.5,32.57,32.49,32.57,154400.0,27.1243,27.1828,27.116,27.1828,154400.0
2008-06-25 10:35:00,32.57,32.67,32.56,32.66,476600.0,27.1828,27.2662,27.1744,27.2579,476600.0
2008-06-25 10:40:00,32.66,32.82,32.64,32.72,537500.0,27.2579,27.3914,27.2412,27.3079,537500.0
2008-06-25 10:45:00,32.72,32.75,32.71,32.75,217100.0,27.3079,27.333,27.2996,27.333,217100.0
2008-06-25 10:50:00,32.75,32.84,32.74,32.84,238000.0,27.333,27.4081,27.3246,27.4081,238000.0
2008-06-25 10:55:00,32.83,32.84,32.74,32.75,174700.0,27.3998,27.4081,27.3246,27.333,174700.0
2008-06-25 11:00:00,32.76,32.79,32.74,32.74,159700.0,27.3413,27.3664,27.3246,27.3246,159700.0
2008-06-25 11:05:00,32.75,32.75,32.72,32.73,101700.0,27.333,27.333,27.3079,27.3163,101700.0
2008-06-25 11:10:00,32.72,32.82,32.72,32.75,130900.0,27.3079,27.3914,27.3079,27.333,130900.0
2008-06-25 11:15:00,32.75,32.77,32.71,32.76,82300.0,27.333,27.3497,27.2996,27.3413,82300.0
2008-06-25 11:20:00,32.76,32.8,32.71,32.77,296600.0,27.3413,27.3747,27.2996,27.3497,296600.0
2008-06-25 11:25:00,32.77,32.79,32.72,32.73,122600.0,27.3497,27.3664,27.3079,27.3163,122600.0
2008-06-25 11:30:00,32.73,32.77,32.65,32.7,271000.0,27.3163,27.3497,27.2495,27.2913,271000.0
2008-06-25 11:35:00,32.7,32.7,32.65,32.66,96200.0,27.2913,27.2913,27.2495,27.2579,96200.0
2008-06-25 11:40:00,32.66,32.7,32.64,32.64,67900.0,27.2579,27.2913,27.2412,27.2412,67900.0
2008-06-25 11:45:00,32.65,32.68,32.64,32.68,56300.0,27.2495,27.2746,27.2412,27.2746,56300.0
2008-06-25 11:50:00,32.68,32.68,32.64,32.65,71000.0,27.2746,27.2746,27.2412,27.2495,71000.0
2008-06-25 11:55:00,32.65,32.65,32.6,32.62,125300.0,27.2495,27.2495,27.2078,27.2245,125300.0
2008-06-25 12:00:00,32.62,32.63,32.6,32.6,82200.0,27.2245,27.2328,27.2078,27.2078,82200.0
2008-06-25 12:05:00,32.61,32.61,32.56,32.58,201200.0,27.2161,27.2161,27.1744,27.1911,201200.0
2008-06-25 12:10:00,32.57,32.65,32.57,32.65,151500.0,27.1828,27.2495,27.1828,27.2495,151500.0
2008-06-25 12:15:00,32.65,32.67,32.64,32.66,65900.0,27.2495,27.2662,27.2412,27.2579,65900.0
2008-06-25 12:20:00,32.67,32.7,32.66,32.7,86800.0,27.2662,27.2913,27.2579,27.2913,86800.0
2008-06-25 12:25:00,32.7,32.72,32.69,32.7,110200.0,27.2913,27.3079,27.2829,27.2913,110200.0
2008-06-25 12:30:00,32.7,32.71,32.66,32.68,71200.0,27.2913,27.2996,27.2579,27.2746,71200.0
2008-06-25 12:35:00,32.67,32.68,32.66,32.68,88800.0,27.2662,27.2746,27.2579,27.2746,88800.0
2008-06-25 12:40:00,32.67,32.7,32.67,32.69,66400.0,27.2662,27.2913,27.2662,27.2829,66400.0
2008-06-25 12:45:00,32.7,32.73,32.69,32.7,71200.0,27.2913,27.3163,27.2829,27.2913,71200.0
2008-06-25 12:50:00,32.7,32.74,32.69,32.73,56500.0,27.2913,27.3246,27.2829,27.3163,56500.0
2008-06-25 12:55:00,32.72,32.73,32.72,32.73,46800.0,27.3079,27.3163,27.3079,27.3163,46800.0
2008-06-25 13:00:00,32.72,32.74,32.72,32.74,55500.0,27.3079,27.3246,27.3079,27.3246,55500.0
2008-06-25 13:05:00,32.73,32.74,32.72,32.72,46600.0,27.3163,27.3246,27.3079,27.3079,46600.0
2008-06-25 13:10:00,32.72,32.76,32.71,32.73,111100.0,27.3079,27.3413,27.2996,27.3163,111100.0
2008-06-25 13:15:00,32.73,32.74,32.72,32.72,27800.0,27.3163,27.3246,27.3079,27.3079,27800.0
2008-06-25 13:20:00,32.72,32.73,32.72,32.72,39400.0,27.3079,27.3163,27.3079,27.3079,39400.0
2008-06-25 13:25:00,32.73,32.73,32.7,32.7,57100.0,27.3163,27.3163,27.2913,27.2913,57100.0
2008-06-25 13:30:00,32.7,32.71,32.67,32.67,121400.0,27.2913,27.2996,27.2662,27.2662,121400.0
2008-06-25 13:35:00,32.67,32.67,32.61,32.61,53700.0,27.2662,27.2662,27.2161,27.2161,53700.0
2008-06-25 13:40:00,32.62,32.64,32.61,32.62,95300.0,27.2245,27.2412,27.2161,27.2245,95300.0
2008-06-25 13:45:00,32.62,32.63,32.61,32.61,37200.0,27.2245,27.2328,27.2161,27.2161,37200.0
2008-06-25 13:50:00,32.61,32.67,32.61,32.64,108600.0,27.2161,27.2662,27.2161,27.2412,108600.0
2008-06-25 13:55:00,32.64,32.65,32.62,32.65,68900.0,27.2412,27.2495,27.2245,27.2495,68900.0
2008-06-25 14:00:00,32.65,32.65,32.58,32.6,171300.0,27.2495,27.2495,27.1911,27.2078,171300.0
2008-06-25 14:05:00,32.6,32.8,32.58,32.6,595200.0,27.2078,27.3747,27.1911,27.2078,595200.0
2008-06-25 14:10:00,32.61,32.69,32.52,32.66,452300.0,27.2161,27.2829,27.141,27.2579,452300.0
2008-06-25 14:15:00,32.67,32.75,32.64,32.73,161300.0,27.2662,27.333,27.2412,27.3163,161300.0
2008-06-25 14:20:00,32.73,32.76,32.64,32.66,226300.0,27.3163,27.3413,27.2412,27.2579,226300.0
2008-06-25 14:25:00,32.67,32.7,32.61,32.61,203100.0,27.2662,27.2913,27.2161,27.2161,203100.0
2008-06-25 14:30:00,32.61,32.67,32.52,32.67,197600.0,27.2161,27.2662,27.141,27.2662,197600.0
2008-06-25 14:35:00,32.67,32.7,32.57,32.57,468800.0,27.2662,27.2913,27.1828,27.1828,468800.0
2008-06-25 14:40:00,32.57,32.6,32.49,32.54,268300.0,27.1828,27.2078,27.116,27.1577,268300.0
2008-06-25 14:45:00,32.55,32.55,32.42,32.52,289600.0,27.1661,27.1661,27.0576,27.141,289600.0
2008-06-25 14:50:00,32.52,32.6,32.49,32.57,163800.0,27.141,27.2078,27.116,27.1828,163800.0
2008-06-25 14:55:00,32.58,32.61,32.54,32.57,164700.0,27.1911,27.2161,27.1577,27.1828,164700.0
2008-06-25 15:00:00,32.57,32.63,32.54,32.58,366500.0,27.1828,27.2328,27.1577,27.1911,366500.0
2008-06-25 15:05:00,32.59,32.66,32.58,32.6,432300.0,27.1994,27.2579,27.1911,27.2078,432300.0
2008-06-25 15:10:00,32.6,32.65,32.6,32.63,204800.0,27.2078,27.2495,27.2078,27.2328,204800.0
2008-06-25 15:15:00,32.64,32.66,32.61,32.62,120100.0,27.2412,27.2579,27.2161,27.2245,120100.0
2008-06-25 15:20:00,32.62,32.62,32.48,32.52,249300.0,27.2245,27.2245,27.1076,27.141,249300.0
2008-06-25 15:25:00,32.52,32.56,32.48,32.53,208300.0,27.141,27.1744,27.1076,27.1494,208300.0
2008-06-25 15:30:00,32.53,32.53,32.4,32.41,424200.0,27.1494,27.1494,27.0409,27.0492,424200.0
2008-06-25 15:35:00,32.4,32.44,32.32,32.39,375200.0,27.0409,27.0743,26.9741,27.0325,375200.0
2008-06-25 15:40:00,32.39,32.46,32.37,32.44,419200.0,27.0325,27.091,27.0158,27.0743,419200.0
2008-06-25 15:45:00,32.44,32.46,32.39,32.39,563400.0,27.0743,27.091,27.0325,27.0325,563400.0
2008-06-25 15:50:00,32.4,32.43,32.4,32.42,311300.0,27.0409,27.0659,27.0409,27.0576,311300.0
2008-06-25 15:55:00,32.43,32.47,32.39,32.47,382500.0,27.0659,27.0993,27.0325,27.0993,382500.0
2008-06-26 09:30:00,32.16,32.29,31.91,32.03,701100.0,26.8406,26.9491,26.6319,26.7321,701100.0
2008-06-26 09:35:00,32.0,32.03,31.93,31.96,677800.0,26.707,26.7321,26.6486,26.6737,677800.0
2008-06-26 09:40:00,31.98,32.0,31.96,31.98,299400.0,26.6903,26.707,26.6737,26.6903,299400.0
2008-06-26 09:45:00,31.97,32.01,31.92,31.93,270200.0,26.682,26.7154,26.6403,26.6486,270200.0
2008-06-26 09:50:00,31.93,31.95,31.85,31.87,663900.0,26.6486,26.6653,26.5818,26.5985,663900.0
2008-06-26 09:55:00,31.87,31.89,31.79,31.84,324700.0,26.5985,26.6152,26.5318,26.5735,324700.0
2008-06-26 10:00:00,31.84,31.86,31.75,31.79,383600.0,26.5735,26.5902,26.4984,26.5318,383600.0
2008-06-26 10:05:00,31.79,31.84,31.74,31.8,150800.0,26.5318,26.5735,26.49,26.5401,150800.0
2008-06-26 10:10:00,31.8,31.8,31.74,31.75,239300.0,26.5401,26.5401,26.49,26.4984,239300.0
2008-06-26 10:15:00,31.75,31.85,31.73,31.85,245900.0,26.4984,26.5818,26.4817,26.5818,245900.0
2008-06-26 10:20:00,31.84,31.91,31.8,31.83,352100.0,26.5735,26.6319,26.5401,26.5652,352100.0
2008-06-26 10:25:00,31.82,31.86,31.75,31.85,344300.0,26.5568,26.5902,26.4984,26.5818,344300.0
2008-06-26 10:30:00,31.85,31.87,31.78,31.8,152300.0,26.5818,26.5985,26.5234,26.5401,152300.0
2008-06-26 10:35:00,31.8,31.84,31.75,31.75,149600.0,26.5401,26.5735,26.4984,26.4984,149600.0
2008-06-26 10:40:00,31.75,31.77,31.7,31.73,188500.0,26.4984,26.5151,26.4567,26.4817,188500.0
2008-06-26 10:45:00,31.74,31.77,31.7,31.76,421300.0,26.49,26.5151,26.4567,26.5067,421300.0
2008-06-26 10:50:00,31.77,31.81,31.75,31.78,236000.0,26.5151,26.5485,26.4984,26.5234,236000.0
2008-06-26 10:55:00,31.78,31.8,31.76,31.79,445200.0,26.5234,26.5401,26.5067,26.5318,445200.0
2008-06-26 11:00:00,31.78,31.79,31.74,31.76,331500.0,26.5234,26.5318,26.49,26.5067,331500.0
2008-06-26 11:05:00,31.76,31.77,31.73,31.75,329200.0,26.5067,26.5151,26.4817,26.4984,329200.0
2008-06-26 11:10:00,31.75,31.76,31.73,31.76,295000.0,26.4984,26.5067,26.4817,26.5067,295000.0
2008-06-26 11:15:00,31.75,31.87,31.75,31.8,361300.0,26.4984,26.5985,26.4984,26.5401,361300.0
2008-06-26 11:20:00,31.79,31.84,31.78,31.82,286900.0,26.5318,26.5735,26.5234,26.5568,286900.0
2008-06-26 11:25:00,31.82,31.83,31.79,31.81,156200.0,26.5568,26.5652,26.5318,26.5485,156200.0
2008-06-26 11:30:00,31.8,31.86,31.8,31.83,152700.0,26.5401,26.5902,26.5401,26.5652,152700.0
2008-06-26 11:35:00,31.83,31.88,31.83,31.84,122200.0,26.5652,26.6069,26.5652,26.5735,122200.0
2008-06-26 11:40:00,31.84,31.88,31.82,31.87,82400.0,26.5735,26.6069,26.5568,26.5985,82400.0
2008-06-26 11:45:00,31.87,31.93,31.87,31.91,259200.0,26.5985,26.6486,26.5985,26.6319,259200.0
2008-06-26 11:50:00,31.92,31.92,31.88,31.89,153300.0,26.6403,26.6403,26.6069,26.6152,153300.0
2008-06-26 11:55:00,31.88,31.91,31.87,31.89,133700.0,26.6069,26.6319,26.5985,26.6152,133700.0
2008-06-26 12:00:00,31.89,31.99,31.85,31.98,425100.0,26.6152,26.6987,26.5818,26.6903,425100.0
2008-06-26 12:05:00,31.98,32.02,31.94,32.02,484600.0,26.6903,26.7237,26.657,26.7237,484600.0
2008-06-26 12:10:00,32.02,32.03,31.96,32.01,402000.0,26.7237,26.7321,26.6737,26.7154,402000.0
2008-06-26 12:15:00,32.01,32.08,31.97,32.01,253800.0,26.7154,26.7738,26.682,26.7154,253800.0
2008-06-26 12:20:00,32.01,32.03,31.99,32.01,124900.0,26.7154,26.7321,26.6987,26.7154,124900.0
2008-06-26 12:25:00,32.0,32.01,31.94,31.97,118200.0,26.707,26.7154,26.657,26.682,118200.0
2008-06-26 12:30:00,31.96,31.97,31.88,31.88,108200.0,26.6737,26.682,26.6069,26.6069,108200.0
2008-06-26 12:35:00,31.89,31.93,31.85,31.93,133100.0,26.6152,26.6486,26.5818,26.6486,133100.0
2008-06-26 12:40:00,31.92,31.93,31.88,31.9,116700.0,26.6403,26.6486,26.6069,26.6236,116700.0
2008-06-26 12:45:00,31.91,31.91,31.84,31.84,127300.0,26.6319,26.6319,26.5735,26.5735,127300.0
2008-06-26 12:50:00,31.84,31.89,31.81,31.89,155200.0,26.5735,26.6152,26.5485,26.6152,155200.0
2008-06-26 12:55:00,31.88,31.9,31.87,31.89,142000.0,26.6069,26.6236,26.5985,26.6152,142000.0
2008-06-26 13:00:00,31.9,32.01,31.9,32.0,207500.0,26.6236,26.7154,26.6236,26.707,207500.0
2008-06-26 13:05:00,32.0,32.0,31.94,31.95,82800.0,26.707,26.707,26.657,26.6653,82800.0
2008-06-26 13:10:00,31.94,31.95,31.91,31.91,64400.0,26.657,26.6653,26.6319,26.6319,64400.0
2008-06-26 13:15:00,31.91,31.95,31.91,31.94,52800.0,26.6319,26.6653,26.6319,26.657,52800.0
2008-06-26 13:20:00,31.93,31.94,31.92,31.93,43700.0,26.6486,26.657,26.6403,26.6486,43700.0
2008-06-26 13:25:00,31.92,31.92,31.82,31.86,110900.0,26.6403,26.6403,26.5568,26.5902,110900.0
2008-06-26 13:30:00,31.86,31.88,31.82,31.82,81700.0,26.5902,26.6069,26.5568,26.5568,81700.0
2008-06-26 13:35:00,31.82,31.86,31.81,31.85,119400.0,26.5568,26.5902,26.5485,26.5818,119400.0
2008-06-26 13:40:00,31.85,31.86,31.82,31.83,80900.0,26.5818,26.5902,26.5568,26.5652,80900.0
2008-06-26 13:45:00,31.83,31.86,31.81,31.81,78700.0,26.5652,26.5902,26.5485,26.5485,78700.0
2008-06-26 13:50:00,31.81,31.85,31.8,31.84,100700.0,26.5485,26.5818,26.5401,26.5735,100700.0
2008-06-26 13:55:00,31.84,31.85,31.77,31.8,163800.0,26.5735,26.5818,26.5151,26.5401,163800.0
2008-06-26 14:00:00,31.8,31.8,31.77,31.8,86900.0,26.5401,26.5401,26.5151,26.5401,86900.0
2008-06-26 14:05:00,31.8,31.87,31.78,31.87,163600.0,26.5401,26.5985,26.5234,26.5985,163600.0
2008-06-26 14:10:00,31.86,31.89,31.84,31.84,326500.0,26.5902,26.6152,26.5735,26.5735,326500.0
2008-06-26 14:15:00,31.84,31.86,31.77,31.79,320200.0,26.5735,26.5902,26.5151,26.5318,320200.0
2008-06-26 14:20:00,31.79,31.79,31.74,31.76,211500.0,26.5318,26.5318,26.49,26.5067,211500.0
2008-06-26 14:25:00,31.77,31.79,31.75,31.78,112100.0,26.5151,26.5318,26.4984,26.5234,112100.0
2008-06-26 14:30:00,31.78,31.8,31.75,31.75,89800.0,26.5234,26.5401,26.4984,26.4984,89800.0
2008-06-26 14:35:00,31.75,31.79,31.74,31.75,156100.0,26.4984,26.5318,26.49,26.4984,156100.0
2008-06-26 14:40:00,31.75,31.75,31.69,31.7,240900.0,26.4984,26.4984,26.4483,26.4567,240900.0
2008-06-26 14:45:00,31.7,31.71,31.7,31.7,138300.0,26.4567,26.465,26.4567,26.4567,138300.0
2008-06-26 14:50:00,31.7,31.71,31.68,31.68,154200.0,26.4567,26.465,26.44,26.44,154200.0
2008-06-26 14:55:00,31.68,31.68,31.65,31.66,279200.0,26.44,26.44,26.4149,26.4233,279200.0
2008-06-26 15:00:00,31.67,31.72,31.66,31.7,257400.0,26.4316,26.4734,26.4233,26.4567,257400.0
2008-06-26 15:05:00,31.7,31.71,31.65,31.67,170700.0,26.4567,26.465,26.4149,26.4316,170700.0
2008-06-26 15:10:00,31.68,31.68,31.65,31.66,135300.0,26.44,26.44,26.4149,26.4233,135300.0
2008-06-26 15:15:00,31.67,31.71,31.65,31.65,181100.0,26.4316,26.465,26.4149,26.4149,181100.0
2008-06-26 15:20:00,31.65,31.7,31.64,31.67,183000.0,26.4149,26.4567,26.4066,26.4316,183000.0
2008-06-26 15:25:00,31.67,31.73,31.66,31.71,151200.0,26.4316,26.4817,26.4233,26.465,151200.0
2008-06-26 15:30:00,31.71,31.71,31.66,31.67,240000.0,26.465,26.465,26.4233,26.4316,240000.0
2008-06-26 15:35:00,31.67,31.71,31.66,31.67,256700.0,26.4316,26.465,26.4233,26.4316,256700.0
2008-06-26 15:40:00,31.67,31.67,31.62,31.64,413900.0,26.4316,26.4316,26.3899,26.4066,413900.0
2008-06-26 15:45:00,31.64,31.65,31.59,31.59,438900.0,26.4066,26.4149,26.3649,26.3649,438900.0
2008-06-26 15:50:00,31.6,31.6,31.54,31.55,462500.0,26.3732,26.3732,26.3231,26.3315,462500.0
2008-06-26 15:55:00,31.55,31.58,31.52,31.54,537100.0,26.3315,26.3565,26.3064,26.3231,537100.0
2008-06-27 09:30:00,31.53,31.76,31.53,31.71,376400.0,26.3148,26.5067,26.3148,26.465,376400.0
2008-06-27 09:35:00,31.72,31.74,31.58,31.68,218400.0,26.4734,26.49,26.3565,26.44,218400.0
2008-06-27 09:40:00,31.68,31.77,31.67,31.7,172700.0,26.44,26.5151,26.4316,26.4567,172700.0
2008-06-27 09:45:00,31.69,31.73,31.59,31.64,251000.0,26.4483,26.4817,26.3649,26.4066,251000.0
2008-06-27 09:50:00,31.63,31.8,31.63,31.75,188900.0,26.3982,26.5401,26.3982,26.4984,188900.0
2008-06-27 09:55:00,31.74,31.76,31.62,31.71,157400.0,26.49,26.5067,26.3899,26.465,157400.0
2008-06-27 10:00:00,31.7,31.86,31.69,31.85,263600.0,26.4567,26.5902,26.4483,26.5818,263600.0
2008-06-27 10:05:00,31.86,31.92,31.84,31.9,303300.0,26.5902,26.6403,26.5735,26.6236,303300.0
2008-06-27 10:10:00,31.9,31.91,31.81,31.82,188800.0,26.6236,26.6319,26.5485,26.5568,188800.0
2008-06-27 10:15:00,31.82,31.85,31.68,31.69,170100.0,26.5568,26.5818,26.44,26.4483,170100.0
2008-06-27 10:20:00,31.68,31.75,31.65,31.72,179900.0,26.44,26.4984,26.4149,26.4734,179900.0
2008-06-27 10:25:00,31.72,31.78,31.69,31.7,121000.0,26.4734,26.5234,26.4483,26.4567,121000.0
2008-06-27 10:30:00,31.7,31.77,31.67,31.76,173300.0,26.4567,26.5151,26.4316,26.5067,173300.0
2008-06-27 10:35:00,31.76,31.77,31.69,31.74,129000.0,26.5067,26.5151,26.4483,26.49,129000.0
2008-06-27 10:40:00,31.75,31.75,31.66,31.71,171400.0,26.4984,26.4984,26.4233,26.465,171400.0
2008-06-27 10:45:00,31.7,31.7,31.63,31.65,123800.0,26.4567,26.4567,26.3982,26.4149,123800.0
2008-06-27 10:50:00,31.65,31.66,31.6,31.61,82800.0,26.4149,26.4233,26.3732,26.3815,82800.0
2008-06-27 10:55:00,31.61,31.61,31.53,31.57,232400.0,26.3815,26.3815,26.3148,26.3482,232400.0
2008-06-27 11:00:00,31.57,31.64,31.52,31.52,447400.0,26.3482,26.4066,26.3064,26.3064,447400.0
2008-06-27 11:05:00,31.53,31.57,31.52,31.54,145800.0,26.3148,26.3482,26.3064,26.3231,145800.0
2008-06-27 11:10:00,31.54,31.56,31.53,31.54,204000.0,26.3231,26.3398,26.3148,26.3231,204000.0
2008-06-27 11:15:00,31.54,31.56,31.49,31.5,92200.0,26.3231,26.3398,26.2814,26.2897,92200.0
2008-06-27 11:20:00,31.5,31.51,31.44,31.5,142500.0,26.2897,26.2981,26.2397,26.2897,142500.0
2008-06-27 11:25:00,31.5,31.63,31.47,31.62,144500.0,26.2897,26.3982,26.2647,26.3899,144500.0
2008-06-27 11:30:00,31.63,31.67,31.61,31.67,103400.0,26.3982,26.4316,26.3815,26.4316,103400.0
2008-06-27 11:35:00,31.66,31.67,31.61,31.66,74600.0,26.4233,26.4316,26.3815,26.4233,74600.0
2008-06-27 11:40:00,31.66,31.67,31.64,31.65,67500.0,26.4233,26.4316,26.4066,26.4149,67500.0
2008-06-27 11:45:00,31.65,31.72,31.65,31.71,96000.0,26.4149,26.4734,26.4149,26.465,96000.0
2008-06-27 11:50:00,31.72,31.73,31.68,31.68,73500.0,26.4734,26.4817,26.44,26.44,73500.0
2008-06-27 11:55:00,31.69,31.72,31.68,31.7,69700.0,26.4483,26.4734,26.44,26.4567,69700.0
2008-06-27 12:00:00,31.7,31.72,31.7,31.72,118400.0,26.4567,26.4734,26.4567,26.4734,118400.0
2008-06-27 12:05:00,31.71,31.79,31.71,31.74,228600.0,26.465,26.5318,26.465,26.49,228600.0
2008-06-27 12:10:00,31.73,31.75,31.68,31.74,98800.0,26.4817,26.4984,26.44,26.49,98800.0
2008-06-27 12:15:00,31.75,31.75,31.73,31.75,60800.0,26.4984,26.4984,26.4817,26.4984,60800.0
2008-06-27 12:20:00,31.74,31.76,31.74,31.74,91700.0,26.49,26.5067,26.49,26.49,91700.0
2008-06-27 12:25:00,31.75,31.75,31.7,31.71,53900.0,26.4984,26.4984,26.4567,26.465,53900.0
2008-06-27 12:30:00,31.71,31.71,31.65,31.66,128200.0,26.465,26.465,26.4149,26.4233,128200.0
2008-06-27 12:35:00,31.66,31.66,31.63,31.63,80200.0,26.4233,26.4233,26.3982,26.3982,80200.0
2008-06-27 12:40:00,31.63,31.65,31.61,31.62,79300.0,26.3982,26.4149,26.3815,26.3899,79300.0
2008-06-27 12:45:00,31.61,31.65,31.6,31.65,84000.0,26.3815,26.4149,26.3732,26.4149,84000.0
2008-06-27 12:50:00,31.65,31.67,31.6,31.62,381600.0,26.4149,26.4316,26.3732,26.3899,381600.0
2008-06-27 12:55:00,31.62,31.65,31.6,31.63,154200.0,26.3899,26.4149,26.3732,26.3982,154200.0
2008-06-27 13:00:00,31.63,31.65,31.61,31.65,265000.0,26.3982,26.4149,26.3815,26.4149,265000.0
2008-06-27 13:05:00,31.65,31.68,31.64,31.65,234800.0,26.4149,26.44,26.4066,26.4149,234800.0
2008-06-27 13:10:00,31.65,31.66,31.61,31.62,233900.0,26.4149,26.4233,26.3815,26.3899,233900.0
2008-06-27 13:15:00,31.62,31.65,31.62,31.63,291300.0,26.3899,26.4149,26.3899,26.3982,291300.0
2008-06-27 13:20:00,31.63,31.64,31.61,31.63,178500.0,26.3982,26.4066,26.3815,26.3982,178500.0
2008-06-27 13:25:00,31.63,31.63,31.54,31.54,393200.0,26.3982,26.3982,26.3231,26.3231,393200.0
2008-06-27 13:30:00,31.54,31.61,31.52,31.6,129600.0,26.3231,26.3815,26.3064,26.3732,129600.0
2008-06-27 13:35:00,31.59,31.6,31.5,31.52,143100.0,26.3649,26.3732,26.2897,26.3064,143100.0
2008-06-27 13:40:00,31.52,31.54,31.43,31.45,277700.0,26.3064,26.3231,26.2313,26.248,277700.0
2008-06-27 13:45:00,31.45,31.54,31.44,31.54,91700.0,26.248,26.3231,26.2397,26.3231,91700.0
2008-06-27 13:50:00,31.54,31.61,31.53,31.6,210900.0,26.3231,26.3815,26.3148,26.3732,210900.0
2008-06-27 13:55:00,31.6,31.64,31.59,31.62,114400.0,26.3732,26.4066,26.3649,26.3899,114400.0
2008-06-27 14:00:00,31.62,31.65,31.58,31.65,223100.0,26.3899,26.4149,26.3565,26.4149,223100.0
2008-06-27 14:05:00,31.65,31.68,31.64,31.67,178200.0,26.4149,26.44,26.4066,26.4316,178200.0
2008-06-27 14:10:00,31.66,31.69,31.64,31.65,129300.0,26.4233,26.4483,26.4066,26.4149,129300.0
2008-06-27 14:15:00,31.64,31.75,31.64,31.71,138700.0,26.4066,26.4984,26.4066,26.465,138700.0
2008-06-27 14:20:00,31.71,31.71,31.64,31.69,192300.0,26.465,26.465,26.4066,26.4483,192300.0
2008-06-27 14:25:00,31.68,31.83,31.62,31.81,302900.0,26.44,26.5652,26.3899,26.5485,302900.0
2008-06-27 14:30:00,31.81,31.85,31.74,31.75,313700.0,26.5485,26.5818,26.49,26.4984,313700.0
2008-06-27 14:35:00,31.75,31.77,31.72,31.76,209100.0,26.4984,26.5151,26.4734,26.5067,209100.0
2008-06-27 14:40:00,31.75,31.77,31.7,31.75,256500.0,26.4984,26.5151,26.4567,26.4984,256500.0
2008-06-27 14:45:00,31.74,31.77,31.7,31.77,224100.0,26.49,26.5151,26.4567,26.5151,224100.0
2008-06-27 14:50:00,31.78,31.78,31.73,31.74,174700.0,26.5234,26.5234,26.4817,26.49,174700.0
2008-06-27 14:55:00,31.74,31.76,31.68,31.75,128900.0,26.49,26.5067,26.44,26.4984,128900.0
2008-06-27 15:00:00,31.76,31.77,31.69,31.72,257600.0,26.5067,26.5151,26.4483,26.4734,257600.0
2008-06-27 15:05:00,31.72,31.73,31.67,31.73,126800.0,26.4734,26.4817,26.4316,26.4817,126800.0
2008-06-27 15:10:00,31.73,31.77,31.72,31.77,103000.0,26.4817,26.5151,26.4734,26.5151,103000.0
2008-06-27 15:15:00,31.77,31.77,31.68,31.7,103400.0,26.5151,26.5151,26.44,26.4567,103400.0
2008-06-27 15:20:00,31.7,31.77,31.68,31.76,137600.0,26.4567,26.5151,26.44,26.5067,137600.0
2008-06-27 15:25:00,31.75,31.77,31.73,31.74,235800.0,26.4984,26.5151,26.4817,26.49,235800.0
2008-06-27 15:30:00,31.74,31.76,31.72,31.76,217000.0,26.49,26.5067,26.4734,26.5067,217000.0
2008-06-27 15:35:00,31.76,31.82,31.75,31.78,291100.0,26.5067,26.5568,26.4984,26.5234,291100.0
2008-06-27 15:40:00,31.78,31.83,31.75,31.79,557200.0,26.5234,26.5652,26.4984,26.5318,557200.0
2008-06-27 15:45:00,31.8,31.8,31.72,31.75,687000.0,26.5401,26.5401,26.4734,26.4984,687000.0
2008-06-27 15:50:00,31.76,31.76,31.65,31.66,712900.0,26.5067,26.5067,26.4149,26.4233,712900.0
2008-06-27 15:55:00,31.66,31.67,31.56,31.57,803700.0,26.4233,26.4316,26.3398,26.3482,803700.0
2008-06-30 09:30:00,31.7,32.15,31.55,31.72,252100.0,26.4567,26.8322,26.3315,26.4734,252100.0
2008-06-30 09:35:00,31.74,31.76,31.56,31.6,258300.0,26.49,26.5067,26.3398,26.3732,258300.0
2008-06-30 09:40:00,31.61,31.63,31.55,31.61,144900.0,26.3815,26.3982,26.3315,26.3815,144900.0
2008-06-30 09:45:00,31.61,31.65,31.59,31.62,158600.0,26.3815,26.4149,26.3649,26.3899,158600.0
2008-06-30 09:50:00,31.61,31.63,31.54,31.56,155500.0,26.3815,26.3982,26.3231,26.3398,155500.0
2008-06-30 09:55:00,31.56,31.59,31.5,31.5,122800.0,26.3398,26.3649,26.2897,26.2897,122800.0
2008-06-30 10:00:00,31.5,31.53,31.44,31.44,134300.0,26.2897,26.3148,26.2397,26.2397,134300.0
2008-06-30 10:05:00,31.44,31.47,31.39,31.43,184500.0,26.2397,26.2647,26.1979,26.2313,184500.0
2008-06-30 10:10:00,31.43,31.49,31.39,31.49,208600.0,26.2313,26.2814,26.1979,26.2814,208600.0
2008-06-30 10:15:00,31.48,31.52,31.34,31.37,263800.0,26.273,26.3064,26.1562,26.1812,263800.0
2008-06-30 10:20:00,31.37,31.41,31.33,31.35,287600.0,26.1812,26.2146,26.1479,26.1646,287600.0
2008-06-30 10:25:00,31.35,31.38,31.3,31.3,245400.0,26.1646,26.1896,26.1228,26.1228,245400.0
2008-06-30 10:30:00,31.3,31.37,31.3,31.33,142200.0,26.1228,26.1812,26.1228,26.1479,142200.0
2008-06-30 10:35:00,31.33,31.38,31.3,31.34,177700.0,26.1479,26.1896,26.1228,26.1562,177700.0
2008-06-30 10:40:00,31.34,31.34,31.2,31.3,336800.0,26.1562,26.1562,26.0394,26.1228,336800.0
2008-06-30 10:45:00,31.3,31.31,31.25,31.28,203300.0,26.1228,26.1312,26.0811,26.1061,203300.0
2008-06-30 10:50:00,31.28,31.36,31.27,31.32,231500.0,26.1061,26.1729,26.0978,26.1395,231500.0
2008-06-30 10:55:00,31.32,31.45,31.31,31.44,209600.0,26.1395,26.248,26.1312,26.2397,209600.0
2008-06-30 11:00:00,31.44,31.46,31.4,31.41,188000.0,26.2397,26.2564,26.2063,26.2146,188000.0
2008-06-30 11:05:00,31.41,31.42,31.35,31.37,113000.0,26.2146,26.223,26.1646,26.1812,113000.0
2008-06-30 11:10:00,31.37,31.48,31.36,31.46,185700.0,26.1812,26.273,26.1729,26.2564,185700.0
2008-06-30 11:15:00,31.46,31.5,31.45,31.48,125700.0,26.2564,26.2897,26.248,26.273,125700.0
2008-06-30 11:20:00,31.49,31.54,31.46,31.54,148700.0,26.2814,26.3231,26.2564,26.3231,148700.0
2008-06-30 11:25:00,31.54,31.67,31.54,31.67,343800.0,26.3231,26.4316,26.3231,26.4316,343800.0
2008-06-30 11:30:00,31.67,31.75,31.63,31.68,465200.0,26.4316,26.4984,26.3982,26.44,465200.0
2008-06-30 11:35:00,31.69,31.7,31.64,31.65,100100.0,26.4483,26.4567,26.4066,26.4149,100100.0
2008-06-30 11:40:00,31.64,31.69,31.63,31.67,121600.0,26.4066,26.4483,26.3982,26.4316,121600.0
2008-06-30 11:45:00,31.67,31.67,31.56,31.58,117500.0,26.4316,26.4316,26.3398,26.3565,117500.0
2008-06-30 11:50:00,31.59,31.62,31.58,31.61,81100.0,26.3649,26.3899,26.3565,26.3815,81100.0
2008-06-30 11:55:00,31.62,31.62,31.57,31.58,99000.0,26.3899,26.3899,26.3482,26.3565,99000.0
2008-06-30 12:00:00,31.58,31.58,31.54,31.54,111000.0,26.3565,26.3565,26.3231,26.3231,111000.0
2008-06-30 12:05:00,31.55,31.55,31.53,31.54,103400.0,26.3315,26.3315,26.3148,26.3231,103400.0
2008-06-30 12:10:00,31.55,31.57,31.53,31.53,130700.0,26.3315,26.3482,26.3148,26.3148,130700.0
2008-06-30 12:15:00,31.54,31.54,31.52,31.53,120400.0,26.3231,26.3231,26.3064,26.3148,120400.0
2008-06-30 12:20:00,31.54,31.55,31.48,31.54,134300.0,26.3231,26.3315,26.273,26.3231,134300.0
2008-06-30 12:25:00,31.54,31.54,31.52,31.52,41500.0,26.3231,26.3231,26.3064,26.3064,41500.0
2008-06-30 12:30:00,31.53,31.53,31.5,31.51,87200.0,26.3148,26.3148,26.2897,26.2981,87200.0
2008-06-30 12:35:00,31.5,31.51,31.46,31.48,67800.0,26.2897,26.2981,26.2564,26.273,67800.0
2008-06-30 12:40:00,31.48,31.48,31.44,31.46,81600.0,26.273,26.273,26.2397,26.2564,81600.0
2008-06-30 12:45:00,31.45,31.55,31.45,31.55,210700.0,26.248,26.3315,26.248,26.3315,210700.0
2008-06-30 12:50:00,31.55,31.58,31.53,31.53,110700.0,26.3315,26.3565,26.3148,26.3148,110700.0
2008-06-30 12:55:00,31.53,31.58,31.53,31.54,97300.0,26.3148,26.3565,26.3148,26.3231,97300.0
2008-06-30 13:00:00,31.54,31.54,31.5,31.51,77800.0,26.3231,26.3231,26.2897,26.2981,77800.0
2008-06-30 13:05:00,31.5,31.51,31.46,31.47,95200.0,26.2897,26.2981,26.2564,26.2647,95200.0
2008-06-30 13:10:00,31.47,31.48,31.45,31.46,102800.0,26.2647,26.273,26.248,26.2564,102800.0
2008-06-30 13:15:00,31.46,31.47,31.42,31.47,191500.0,26.2564,26.2647,26.223,26.2647,191500.0
2008-06-30 13:20:00,31.47,31.47,31.42,31.44,158600.0,26.2647,26.2647,26.223,26.2397,158600.0
2008-06-30 13:25:00,31.44,31.51,31.42,31.45,272700.0,26.2397,26.2981,26.223,26.248,272700.0
2008-06-30 13:30:00,31.44,31.49,31.44,31.44,125800.0,26.2397,26.2814,26.2397,26.2397,125800.0
2008-06-30 13:35:00,31.44,31.46,31.42,31.42,166400.0,26.2397,26.2564,26.223,26.223,166400.0
2008-06-30 13:40:00,31.42,31.44,31.4,31.44,122200.0,26.223,26.2397,26.2063,26.2397,122200.0
2008-06-30 13:45:00,31.44,31.44,31.41,31.42,86600.0,26.2397,26.2397,26.2146,26.223,86600.0
2008-06-30 13:50:00,31.41,31.42,31.39,31.4,99800.0,26.2146,26.223,26.1979,26.2063,99800.0
2008-06-30 13:55:00,31.4,31.42,31.39,31.4,95100.0,26.2063,26.223,26.1979,26.2063,95100.0
2008-06-30 14:00:00,31.4,31.43,31.38,31.41,255400.0,26.2063,26.2313,26.1896,26.2146,255400.0
2008-06-30 14:05:00,31.41,31.41,31.37,31.39,138000.0,26.2146,26.2146,26.1812,26.1979,138000.0
2008-06-30 14:10:00,31.39,31.39,31.36,31.36,106000.0,26.1979,26.1979,26.1729,26.1729,106000.0
2008-06-30 14:15:00,31.37,31.38,31.35,31.35,130800.0,26.1812,26.1896,26.1646,26.1646,130800.0
2008-06-30 14:20:00,31.35,31.38,31.34,31.36,179000.0,26.1646,26.1896,26.1562,26.1729,179000.0
2008-06-30 14:25:00,31.36,31.38,31.35,31.35,162900.0,26.1729,26.1896,26.1646,26.1646,162900.0
2008-06-30 14:30:00,31.35,31.36,31.3,31.33,239400.0,26.1646,26.1729,26.1228,26.1479,239400.0
2008-06-30 14:35:00,31.33,31.33,31.3,31.31,141000.0,26.1479,26.1479,26.1228,26.1312,141000.0
2008-06-30 14:40:00,31.31,31.32,31.26,31.31,165800.0,26.1312,26.1395,26.0894,26.1312,165800.0
2008-06-30 14:45:00,31.31,31.35,31.3,31.35,189000.0,26.1312,26.1646,26.1228,26.1646,189000.0
2008-06-30 14:50:00,31.34,31.35,31.28,31.3,173700.0,26.1562,26.1646,26.1061,26.1228,173700.0
2008-06-30 14:55:00,31.31,31.32,31.27,31.27,135400.0,26.1312,26.1395,26.0978,26.0978,135400.0
2008-06-30 15:00:00,31.28,31.31,31.27,31.31,111600.0,26.1061,26.1312,26.0978,26.1312,111600.0
2008-06-30 15:05:00,31.31,31.33,31.3,31.31,189200.0,26.1312,26.1479,26.1228,26.1312,189200.0
2008-06-30 15:10:00,31.31,31.34,31.3,31.34,132200.0,26.1312,26.1562,26.1228,26.1562,132200.0
2008-06-30 15:15:00,31.34,31.35,31.33,31.35,128100.0,26.1562,26.1646,26.1479,26.1646,128100.0
2008-06-30 15:20:00,31.35,31.37,31.34,31.37,192500.0,26.1646,26.1812,26.1562,26.1812,192500.0
2008-06-30 15:25:00,31.37,31.38,31.34,31.38,163500.0,26.1812,26.1896,26.1562,26.1896,163500.0
2008-06-30 15:30:00,31.38,31.4,31.29,31.3,231900.0,26.1896,26.2063,26.1145,26.1228,231900.0
2008-06-30 15:35:00,31.3,31.38,31.3,31.36,317500.0,26.1228,26.1896,26.1228,26.1729,317500.0
2008-06-30 15:40:00,31.36,31.37,31.32,31.32,299300.0,26.1729,26.1812,26.1395,26.1395,299300.0
2008-06-30 15:45:00,31.32,31.33,31.23,31.26,399600.0,26.1395,26.1479,26.0644,26.0894,399600.0
2008-06-30 15:50:00,31.25,31.26,31.18,31.18,390200.0,26.0811,26.0894,26.0227,26.0227,390200.0
2008-06-30 15:55:00,31.18,31.19,31.14,31.18,530100.0,26.0227,26.031,25.9893,26.0227,530100.0
2008-07-01 09:30:00,30.91,30.92,30.48,30.61,558300.0,25.7973,25.8057,25.4385,25.547,558300.0
2008-07-01 09:35:00,30.61,30.71,30.61,30.65,308800.0,25.547,25.6304,25.547,25.5803,308800.0
2008-07-01 09:40:00,30.65,30.71,30.61,30.61,182200.0,25.5803,25.6304,25.547,25.547,182200.0
2008-07-01 09:45:00,30.61,30.61,30.57,30.6,273800.0,25.547,25.547,25.5136,25.5386,273800.0
2008-07-01 09:50:00,30.61,30.62,30.57,30.57,262400.0,25.547,25.5553,25.5136,25.5136,262400.0
2008-07-01 09:55:00,30.58,30.68,30.58,30.67,235400.0,25.5219,25.6054,25.5219,25.597,235400.0
2008-07-01 10:00:00,30.67,30.9,30.67,30.83,663900.0,25.597,25.789,25.597,25.7306,663900.0
2008-07-01 10:05:00,30.84,30.84,30.68,30.69,174000.0,25.7389,25.7389,25.6054,25.6137,174000.0
2008-07-01 10:10:00,30.69,30.7,30.61,30.61,154600.0,25.6137,25.6221,25.547,25.547,154600.0
2008-07-01 10:15:00,30.6,30.63,30.57,30.58,243000.0,25.5386,25.5636,25.5136,25.5219,243000.0
2008-07-01 10:20:00,30.58,30.61,30.57,30.59,170200.0,25.5219,25.547,25.5136,25.5303,170200.0
2008-07-01 10:25:00,30.59,30.62,30.56,30.56,258800.0,25.5303,25.5553,25.5052,25.5052,258800.0
2008-07-01 10:30:00,30.57,30.75,30.56,30.73,236700.0,25.5136,25.6638,25.5052,25.6471,236700.0
2008-07-01 10:35:00,30.74,30.78,30.73,30.75,127200.0,25.6554,25.6888,25.6471,25.6638,127200.0
2008-07-01 10:40:00,30.75,30.75,30.7,30.73,209700.0,25.6638,25.6638,25.6221,25.6471,209700.0
2008-07-01 10:45:00,30.74,30.84,30.7,30.84,248700.0,25.6554,25.7389,25.6221,25.7389,248700.0
2008-07-01 10:50:00,30.85,30.87,30.78,30.79,262100.0,25.7473,25.7639,25.6888,25.6972,262100.0
2008-07-01 10:55:00,30.8,30.85,30.77,30.85,115800.0,25.7055,25.7473,25.6805,25.7473,115800.0
2008-07-01 11:00:00,30.85,30.96,30.85,30.94,195700.0,25.7473,25.8391,25.7473,25.8224,195700.0
2008-07-01 11:05:00,30.93,30.96,30.84,30.86,178100.0,25.814,25.8391,25.7389,25.7556,178100.0
2008-07-01 11:10:00,30.86,30.87,30.83,30.85,106500.0,25.7556,25.7639,25.7306,25.7473,106500.0
2008-07-01 11:15:00,30.86,30.88,30.72,30.73,221200.0,25.7556,25.7723,25.6388,25.6471,221200.0
2008-07-01 11:20:00,30.74,30.74,30.68,30.7,147500.0,25.6554,25.6554,25.6054,25.6221,147500.0
2008-07-01 11:25:00,30.7,30.73,30.65,30.65,140500.0,25.6221,25.6471,25.5803,25.5803,140500.0
2008-07-01 11:30:00,30.66,30.72,30.65,30.71,149400.0,25.5887,25.6388,25.5803,25.6304,149400.0
2008-07-01 11:35:00,30.71,30.72,30.65,30.67,196100.0,25.6304,25.6388,25.5803,25.597,196100.0
2008-07-01 11:40:00,30.67,30.71,30.66,30.67,106500.0,25.597,25.6304,25.5887,25.597,106500.0
2008-07-01 11:45:00,30.67,30.74,30.66,30.73,88300.0,25.597,25.6554,25.5887,25.6471,88300.0
2008-07-01 11:50:00,30.74,30.75,30.72,30.72,138800.0,25.6554,25.6638,25.6388,25.6388,138800.0
2008-07-01 11:55:00,30.73,30.73,30.65,30.68,149000.0,25.6471,25.6471,25.5803,25.6054,149000.0
2008-07-01 12:00:00,30.68,30.69,30.64,30.67,138100.0,25.6054,25.6137,25.572,25.597,138100.0
2008-07-01 12:05:00,30.66,30.7,30.65,30.69,93900.0,25.5887,25.6221,25.5803,25.6137,93900.0
2008-07-01 12:10:00,30.68,30.68,30.55,30.56,171500.0,25.6054,25.6054,25.4969,25.5052,171500.0
2008-07-01 12:15:00,30.56,30.58,30.49,30.54,279900.0,25.5052,25.5219,25.4468,25.4885,279900.0
2008-07-01 12:20:00,30.54,30.56,30.47,30.48,145700.0,25.4885,25.5052,25.4301,25.4385,145700.0
2008-07-01 12:25:00,30.47,30.49,30.42,30.47,350700.0,25.4301,25.4468,25.3884,25.4301,350700.0
2008-07-01 12:30:00,30.47,30.5,30.45,30.48,124200.0,25.4301,25.4551,25.4134,25.4385,124200.0
2008-07-01 12:35:00,30.48,30.5,30.47,30.48,61600.0,25.4385,25.4551,25.4301,25.4385,61600.0
2008-07-01 12:40:00,30.49,30.49,30.4,30.4,118900.0,25.4468,25.4468,25.3717,25.3717,118900.0
2008-07-01 12:45:00,30.41,30.45,30.4,30.42,151700.0,25.38,25.4134,25.3717,25.3884,151700.0
2008-07-01 12:50:00,30.41,30.47,30.41,30.47,93100.0,25.38,25.4301,25.38,25.4301,93100.0
2008-07-01 12:55:00,30.47,30.5,30.47,30.5,106100.0,25.4301,25.4551,25.4301,25.4551,106100.0
2008-07-01 13:00:00,30.49,30.52,30.49,30.51,165500.0,25.4468,25.4718,25.4468,25.4635,165500.0
2008-07-01 13:05:00,30.52,30.54,30.5,30.52,203900.0,25.4718,25.4885,25.4551,25.4718,203900.0
2008-07-01 13:10:00,30.52,30.6,30.52,30.59,149100.0,25.4718,25.5386,25.4718,25.5303,149100.0
2008-07-01 13:15:00,30.59,30.63,30.58,30.62,162300.0,25.5303,25.5636,25.5219,25.5553,162300.0
2008-07-01 13:20:00,30.62,30.69,30.62,30.68,199000.0,25.5553,25.6137,25.5553,25.6054,199000.0
2008-07-01 13:25:00,30.68,30.69,30.63,30.65,118900.0,25.6054,25.6137,25.5636,25.5803,118900.0
2008-07-01 13:30:00,30.65,30.65,30.6,30.63,88600.0,25.5803,25.5803,25.5386,25.5636,88600.0
2008-07-01 13:35:00,30.64,30.64,30.58,30.6,122900.0,25.572,25.572,25.5219,25.5386,122900.0
2008-07-01 13:40:00,30.6,30.6,30.53,30.57,76500.0,25.5386,25.5386,25.4802,25.5136,76500.0
2008-07-01 13:45:00,30.56,30.64,30.56,30.64,174800.0,25.5052,25.572,25.5052,25.572,174800.0
2008-07-01 13:50:00,30.64,30.75,30.63,30.74,215500.0,25.572,25.6638,25.5636,25.6554,215500.0
2008-07-01 13:55:00,30.74,30.8,30.73,30.76,201200.0,25.6554,25.7055,25.6471,25.6721,201200.0
2008-07-01 14:00:00,30.76,30.82,30.75,30.8,242000.0,25.6721,25.7222,25.6638,25.7055,242000.0
2008-07-01 14:05:00,30.8,30.88,30.79,30.8,153600.0,25.7055,25.7723,25.6972,25.7055,153600.0
2008-07-01 14:10:00,30.81,30.92,30.8,30.85,172100.0,25.7139,25.8057,25.7055,25.7473,172100.0
2008-07-01 14:15:00,30.85,30.87,30.78,30.8,161900.0,25.7473,25.7639,25.6888,25.7055,161900.0
2008-07-01 14:20:00,30.81,30.89,30.8,30.85,149800.0,25.7139,25.7806,25.7055,25.7473,149800.0
2008-07-01 14:25:00,30.85,30.88,30.78,30.78,176300.0,25.7473,25.7723,25.6888,25.6888,176300.0
2008-07-01 14:30:00,30.78,30.81,30.77,30.8,178000.0,25.6888,25.7139,25.6805,25.7055,178000.0
2008-07-01 14:35:00,30.8,30.89,30.8,30.87,267900.0,25.7055,25.7806,25.7055,25.7639,267900.0
2008-07-01 14:40:00,30.86,31.03,30.86,31.02,391900.0,25.7556,25.8975,25.7556,25.8891,391900.0
2008-07-01 14:45:00,31.02,31.03,30.94,30.94,270100.0,25.8891,25.8975,25.8224,25.8224,270100.0
2008-07-01 14:50:00,30.95,31.0,30.9,30.99,203200.0,25.8307,25.8724,25.789,25.8641,203200.0
2008-07-01 14:55:00,30.99,31.0,30.98,30.98,188600.0,25.8641,25.8724,25.8558,25.8558,188600.0
2008-07-01 15:00:00,30.98,31.01,30.93,30.99,259200.0,25.8558,25.8808,25.814,25.8641,259200.0
2008-07-01 15:05:00,30.99,31.0,30.95,30.97,229800.0,25.8641,25.8724,25.8307,25.8474,229800.0
2008-07-01 15:10:00,30.97,30.98,30.93,30.98,215800.0,25.8474,25.8558,25.814,25.8558,215800.0
2008-07-01 15:15:00,30.97,31.02,30.92,30.93,256000.0,25.8474,25.8891,25.8057,25.814,256000.0
2008-07-01 15:20:00,30.94,30.98,30.9,30.97,200200.0,25.8224,25.8558,25.789,25.8474,200200.0
2008-07-01 15:25:00,30.98,30.99,30.64,30.94,166400.0,25.8558,25.8641,25.572,25.8224,166400.0
2008-07-01 15:30:00,30.94,31.0,30.92,30.95,149500.0,25.8224,25.8724,25.8057,25.8307,149500.0
2008-07-01 15:35:00,30.96,31.08,30.95,31.05,345100.0,25.8391,25.9392,25.8307,25.9142,345100.0
2008-07-01 15:40:00,31.05,31.06,30.97,30.98,369400.0,25.9142,25.9225,25.8474,25.8558,369400.0
2008-07-01 15:45:00,30.97,31.03,30.95,31.02,299600.0,25.8474,25.8975,25.8307,25.8891,299600.0
2008-07-01 15:50:00,31.02,31.03,30.98,30.98,367500.0,25.8891,25.8975,25.8558,25.8558,367500.0
2008-07-01 15:55:00,30.99,31.08,30.97,31.05,700200.0,25.8641,25.9392,25.8474,25.9142,700200.0
2008-07-02 09:30:00,31.11,31.16,30.95,31.06,296000.0,25.9642,26.006,25.8307,25.9225,296000.0
2008-07-02 09:35:00,31.05,31.15,31.02,31.06,122400.0,25.9142,25.9976,25.8891,25.9225,122400.0
2008-07-02 09:40:00,31.06,31.06,30.99,31.03,145700.0,25.9225,25.9225,25.8641,25.8975,145700.0
2008-07-02 09:45:00,31.03,31.13,31.03,31.12,127600.0,25.8975,25.9809,25.8975,25.9726,127600.0
2008-07-02 09:50:00,31.13,31.13,31.07,31.07,116700.0,25.9809,25.9809,25.9309,25.9309,116700.0
2008-07-02 09:55:00,31.08,31.17,31.04,31.17,151400.0,25.9392,26.0143,25.9058,26.0143,151400.0
2008-07-02 10:00:00,31.16,31.25,31.12,31.16,219100.0,26.006,26.0811,25.9726,26.006,219100.0
2008-07-02 10:05:00,31.15,31.16,31.12,31.14,184100.0,25.9976,26.006,25.9726,25.9893,184100.0
2008-07-02 10:10:00,31.13,31.15,31.02,31.06,205300.0,25.9809,25.9976,25.8891,25.9225,205300.0
2008-07-02 10:15:00,31.06,31.08,31.03,31.05,237600.0,25.9225,25.9392,25.8975,25.9142,237600.0
2008-07-02 10:20:00,31.05,31.13,31.05,31.12,101500.0,25.9142,25.9809,25.9142,25.9726,101500.0
2008-07-02 10:25:00,31.12,31.13,31.05,31.1,157900.0,25.9726,25.9809,25.9142,25.9559,157900.0
2008-07-02 10:30:00,31.1,31.12,31.05,31.08,98800.0,25.9559,25.9726,25.9142,25.9392,98800.0
2008-07-02 10:35:00,31.08,31.13,31.04,31.05,160900.0,25.9392,25.9809,25.9058,25.9142,160900.0
2008-07-02 10:40:00,31.05,31.12,31.03,31.1,137100.0,25.9142,25.9726,25.8975,25.9559,137100.0
2008-07-02 10:45:00,31.1,31.17,31.09,31.16,101000.0,25.9559,26.0143,25.9476,26.006,101000.0
2008-07-02 10:50:00,31.16,31.17,31.09,31.1,89000.0,26.006,26.0143,25.9476,25.9559,89000.0
2008-07-02 10:55:00,31.09,31.13,31.08,31.09,84600.0,25.9476,25.9809,25.9392,25.9476,84600.0
2008-07-02 11:00:00,31.09,31.09,31.03,31.05,90400.0,25.9476,25.9476,25.8975,25.9142,90400.0
2008-07-02 11:05:00,31.04,31.04,31.0,31.02,111400.0,25.9058,25.9058,25.8724,25.8891,111400.0
2008-07-02 11:10:00,31.03,31.06,31.0,31.05,153700.0,25.8975,25.9225,25.8724,25.9142,153700.0
2008-07-02 11:15:00,31.04,31.08,31.04,31.08,69000.0,25.9058,25.9392,25.9058,25.9392,69000.0
2008-07-02 11:20:00,31.08,31.1,31.06,31.08,172700.0,25.9392,25.9559,25.9225,25.9392,172700.0
2008-07-02 11:25:00,31.07,31.07,30.98,31.01,131400.0,25.9309,25.9309,25.8558,25.8808,131400.0
2008-07-02 11:30:00,31.01,31.03,30.96,31.03,207100.0,25.8808,25.8975,25.8391,25.8975,207100.0
2008-07-02 11:35:00,31.03,31.07,31.0,31.06,187100.0,25.8975,25.9309,25.8724,25.9225,187100.0
2008-07-02 11:40:00,31.06,31.08,31.02,31.02,103100.0,25.9225,25.9392,25.8891,25.8891,103100.0
2008-07-02 11:45:00,31.02,31.07,31.01,31.07,237800.0,25.8891,25.9309,25.8808,25.9309,237800.0
2008-07-02 11:50:00,31.07,31.08,31.05,31.05,108200.0,25.9309,25.9392,25.9142,25.9142,108200.0
2008-07-02 11:55:00,31.05,31.06,31.03,31.05,79800.0,25.9142,25.9225,25.8975,25.9142,79800.0
2008-07-02 12:00:00,31.04,31.09,31.04,31.08,71400.0,25.9058,25.9476,25.9058,25.9392,71400.0
2008-07-02 12:05:00,31.08,31.09,31.07,31.07,67900.0,25.9392,25.9476,25.9309,25.9309,67900.0
2008-07-02 12:10:00,31.07,31.09,31.06,31.07,82400.0,25.9309,25.9476,25.9225,25.9309,82400.0
2008-07-02 12:15:00,31.07,31.08,31.05,31.06,88200.0,25.9309,25.9392,25.9142,25.9225,88200.0
2008-07-02 12:20:00,31.07,31.07,31.05,31.05,98900.0,25.9309,25.9309,25.9142,25.9142,98900.0
2008-07-02 12:25:00,31.06,31.07,30.99,30.99,158700.0,25.9225,25.9309,25.8641,25.8641,158700.0
2008-07-02 12:30:00,30.99,31.03,30.99,31.0,134700.0,25.8641,25.8975,25.8641,25.8724,134700.0
2008-07-02 12:35:00,31.0,31.01,30.97,30.99,228700.0,25.8724,25.8808,25.8474,25.8641,228700.0
2008-07-02 12:40:00,30.99,31.05,30.98,31.03,280600.0,25.8641,25.9142,25.8558,25.8975,280600.0
2008-07-02 12:45:00,31.03,31.03,31.0,31.0,48900.0,25.8975,25.8975,25.8724,25.8724,48900.0
2008-07-02 12:50:00,31.0,31.06,31.0,31.02,71100.0,25.8724,25.9225,25.8724,25.8891,71100.0
2008-07-02 12:55:00,31.02,31.03,31.0,31.02,122000.0,25.8891,25.8975,25.8724,25.8891,122000.0
2008-07-02 13:00:00,31.02,31.07,31.0,31.03,119000.0,25.8891,25.9309,25.8724,25.8975,119000.0
2008-07-02 13:05:00,31.04,31.04,31.0,31.0,32600.0,25.9058,25.9058,25.8724,25.8724,32600.0
2008-07-02 13:10:00,31.0,31.05,31.0,31.04,150700.0,25.8724,25.9142,25.8724,25.9058,150700.0
2008-07-02 13:15:00,31.04,31.05,31.02,31.04,52200.0,25.9058,25.9142,25.8891,25.9058,52200.0
2008-07-02 13:20:00,31.04,31.06,31.04,31.05,60100.0,25.9058,25.9225,25.9058,25.9142,60100.0
2008-07-02 13:25:00,31.05,31.07,31.04,31.06,77500.0,25.9142,25.9309,25.9058,25.9225,77500.0
2008-07-02 13:30:00,31.06,31.07,31.05,31.06,56700.0,25.9225,25.9309,25.9142,25.9225,56700.0
2008-07-02 13:35:00,31.06,31.06,31.04,31.05,39100.0,25.9225,25.9225,25.9058,25.9142,39100.0
2008-07-02 13:40:00,31.04,31.06,31.04,31.06,101800.0,25.9058,25.9225,25.9058,25.9225,101800.0
2008-07-02 13:45:00,31.06,31.12,31.03,31.12,125100.0,25.9225,25.9726,25.8975,25.9726,125100.0
2008-07-02 13:50:00,31.12,31.18,31.11,31.17,146400.0,25.9726,26.0227,25.9642,26.0143,146400.0
2008-07-02 13:55:00,31.17,31.2,31.14,31.18,199200.0,26.0143,26.0394,25.9893,26.0227,199200.0
2008-07-02 14:00:00,31.18,31.19,31.12,31.14,122900.0,26.0227,26.031,25.9726,25.9893,122900.0
2008-07-02 14:05:00,31.14,31.14,31.08,31.13,125300.0,25.9893,25.9893,25.9392,25.9809,125300.0
2008-07-02 14:10:00,31.12,31.13,31.11,31.11,56500.0,25.9726,25.9809,25.9642,25.9642,56500.0
2008-07-02 14:15:00,31.11,31.15,31.11,31.12,106800.0,25.9642,25.9976,25.9642,25.9726,106800.0
2008-07-02 14:20:00,31.12,31.13,31.03,31.03,168500.0,25.9726,25.9809,25.8975,25.8975,168500.0
2008-07-02 14:25:00,31.04,31.05,30.98,30.98,249500.0,25.9058,25.9142,25.8558,25.8558,249500.0
2008-07-02 14:30:00,30.98,31.04,30.97,31.0,438500.0,25.8558,25.9058,25.8474,25.8724,438500.0
2008-07-02 14:35:00,31.0,31.0,30.92,30.97,400000.0,25.8724,25.8724,25.8057,25.8474,400000.0
2008-07-02 14:40:00,30.97,31.02,30.95,30.99,148700.0,25.8474,25.8891,25.8307,25.8641,148700.0
2008-07-02 14:45:00,30.99,31.03,30.99,31.0,164200.0,25.8641,25.8975,25.8641,25.8724,164200.0
2008-07-02 14:50:00,30.99,31.01,30.94,30.94,92800.0,25.8641,25.8808,25.8224,25.8224,92800.0
2008-07-02 14:55:00,30.94,31.01,30.9,30.99,210900.0,25.8224,25.8808,25.789,25.8641,210900.0
2008-07-02 15:00:00,30.99,31.0,30.97,30.97,181500.0,25.8641,25.8724,25.8474,25.8474,181500.0
2008-07-02 15:05:00,30.97,30.97,30.87,30.87,263500.0,25.8474,25.8474,25.7639,25.7639,263500.0
2008-07-02 15:10:00,30.87,30.94,30.86,30.9,184100.0,25.7639,25.8224,25.7556,25.789,184100.0
2008-07-02 15:15:00,30.9,30.95,30.89,30.92,209400.0,25.789,25.8307,25.7806,25.8057,209400.0
2008-07-02 15:20:00,30.91,30.97,30.9,30.93,205000.0,25.7973,25.8474,25.789,25.814,205000.0
2008-07-02 15:25:00,30.93,30.94,30.9,30.92,380100.0,25.814,25.8224,25.789,25.8057,380100.0
2008-07-02 15:30:00,30.92,30.93,30.85,30.86,175200.0,25.8057,25.814,25.7473,25.7556,175200.0
2008-07-02 15:35:00,30.86,30.92,30.85,30.9,283300.0,25.7556,25.8057,25.7473,25.789,283300.0
2008-07-02 15:40:00,30.89,30.9,30.85,30.87,258300.0,25.7806,25.789,25.7473,25.7639,258300.0
2008-07-02 15:45:00,30.87,30.88,30.84,30.84,349200.0,25.7639,25.7723,25.7389,25.7389,349200.0
2008-07-02 15:50:00,30.85,30.85,30.77,30.79,749500.0,25.7473,25.7473,25.6805,25.6972,749500.0
2008-07-02 15:55:00,30.79,30.79,30.7,30.71,592800.0,25.6972,25.6972,25.6221,25.6304,592800.0
2008-07-03 08:35:00,30.92,30.92,30.92,30.92,400.0,25.8057,25.8057,25.8057,25.8057,400.0
2008-07-03 08:40:00,30.92,30.92,30.92,30.92,100.0,25.8057,25.8057,25.8057,25.8057,100.0
2008-07-03 08:45:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 08:50:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 08:55:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:00:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:05:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:10:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:15:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:20:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:25:00,30.92,30.92,30.92,30.92,0.0,25.8057,25.8057,25.8057,25.8057,0.0
2008-07-03 09:30:00,30.92,31.2,30.92,31.06,311500.0,25.8057,26.0394,25.8057,25.9225,311500.0
2008-07-03 09:35:00,31.06,31.07,31.03,31.04,130800.0,25.9225,25.9309,25.8975,25.9058,130800.0
2008-07-03 09:40:00,31.04,31.16,31.01,31.1,281500.0,25.9058,26.006,25.8808,25.9559,281500.0
2008-07-03 09:45:00,31.09,31.12,30.97,30.99,326200.0,25.9476,25.9726,25.8474,25.8641,326200.0
2008-07-03 09:50:00,30.98,31.01,30.89,30.95,237500.0,25.8558,25.8808,25.7806,25.8307,237500.0
2008-07-03 09:55:00,30.94,31.0,30.88,30.96,181300.0,25.8224,25.8724,25.7723,25.8391,181300.0
2008-07-03 10:00:00,30.95,30.95,30.74,30.84,275900.0,25.8307,25.8307,25.6554,25.7389,275900.0
2008-07-03 10:05:00,30.84,31.0,30.84,30.91,217900.0,25.7389,25.8724,25.7389,25.7973,217900.0
2008-07-03 10:10:00,30.9,30.99,30.9,30.98,105900.0,25.789,25.8641,25.789,25.8558,105900.0
2008-07-03 10:15:00,30.98,31.06,30.95,31.03,234400.0,25.8558,25.9225,25.8307,25.8975,234400.0
2008-07-03 10:20:00,31.04,31.05,30.98,31.0,116100.0,25.9058,25.9142,25.8558,25.8724,116100.0
2008-07-03 10:25:00,31.0,31.04,30.97,31.03,110700.0,25.8724,25.9058,25.8474,25.8975,110700.0
2008-07-03 10:30:00,31.03,31.05,30.97,30.99,186900.0,25.8975,25.9142,25.8474,25.8641,186900.0
2008-07-03 10:35:00,30.98,31.06,30.93,31.01,134000.0,25.8558,25.9225,25.814,25.8808,134000.0
2008-07-03 10:40:00,31.01,31.01,30.9,30.91,160500.0,25.8808,25.8808,25.789,25.7973,160500.0
2008-07-03 10:45:00,30.91,30.95,30.85,30.91,257600.0,25.7973,25.8307,25.7473,25.7973,257600.0
2008-07-03 10:50:00,30.92,30.95,30.89,30.93,156700.0,25.8057,25.8307,25.7806,25.814,156700.0
2008-07-03 10:55:00,30.93,30.93,30.84,30.84,116300.0,25.814,25.814,25.7389,25.7389,116300.0
2008-07-03 11:00:00,30.84,30.91,30.8,30.81,138000.0,25.7389,25.7973,25.7055,25.7139,138000.0
2008-07-03 11:05:00,30.8,30.94,30.8,30.92,120700.0,25.7055,25.8224,25.7055,25.8057,120700.0
2008-07-03 11:10:00,30.92,30.98,30.89,30.97,119800.0,25.8057,25.8558,25.7806,25.8474,119800.0
2008-07-03 11:15:00,30.97,31.01,30.93,30.96,114800.0,25.8474,25.8808,25.814,25.8391,114800.0
2008-07-03 11:20:00,30.96,30.97,30.9,30.94,125800.0,25.8391,25.8474,25.789,25.8224,125800.0
2008-07-03 11:25:00,30.94,31.06,30.92,31.05,119700.0,25.8224,25.9225,25.8057,25.9142,119700.0
2008-07-03 11:30:00,31.05,31.08,30.99,31.03,256100.0,25.9142,25.9392,25.8641,25.8975,256100.0
2008-07-03 11:35:00,31.03,31.06,31.02,31.06,85000.0,25.8975,25.9225,25.8891,25.9225,85000.0
2008-07-03 11:40:00,31.05,31.05,30.97,30.99,111700.0,25.9142,25.9142,25.8474,25.8641,111700.0
2008-07-03 11:45:00,30.99,31.07,30.99,31.06,92000.0,25.8641,25.9309,25.8641,25.9225,92000.0
2008-07-03 11:50:00,31.06,31.08,31.03,31.06,82000.0,25.9225,25.9392,25.8975,25.9225,82000.0
2008-07-03 11:55:00,31.06,31.08,31.01,31.07,150500.0,25.9225,25.9392,25.8808,25.9309,150500.0
2008-07-03 12:00:00,31.06,31.07,30.99,31.02,143400.0,25.9225,25.9309,25.8641,25.8891,143400.0
2008-07-03 12:05:00,31.02,31.02,30.92,30.94,111300.0,25.8891,25.8891,25.8057,25.8224,111300.0
2008-07-03 12:10:00,30.95,30.98,30.93,30.94,125000.0,25.8307,25.8558,25.814,25.8224,125000.0
2008-07-03 12:15:00,30.93,30.98,30.92,30.97,116500.0,25.814,25.8558,25.8057,25.8474,116500.0
2008-07-03 12:20:00,30.97,30.99,30.96,30.96,90400.0,25.8474,25.8641,25.8391,25.8391,90400.0
2008-07-03 12:25:00,30.97,30.97,30.93,30.93,73200.0,25.8474,25.8474,25.814,25.814,73200.0
2008-07-03 12:30:00,30.94,30.94,30.83,30.86,104800.0,25.8224,25.8224,25.7306,25.7556,104800.0
2008-07-03 12:35:00,30.85,30.94,30.82,30.89,161900.0,25.7473,25.8224,25.7222,25.7806,161900.0
2008-07-03 12:40:00,30.88,30.92,30.86,30.91,155500.0,25.7723,25.8057,25.7556,25.7973,155500.0
2008-07-03 12:45:00,30.92,30.98,30.92,30.95,200000.0,25.8057,25.8558,25.8057,25.8307,200000.0
2008-07-03 12:50:00,30.94,30.94,30.88,30.9,132900.0,25.8224,25.8224,25.7723,25.789,132900.0
2008-07-03 12:55:00,30.89,30.91,30.87,30.9,226100.0,25.7806,25.7973,25.7639,25.789,226100.0
2008-07-07 09:30:00,30.0,30.5,30.0,30.5,664700.0,25.0378,25.4551,25.0378,25.4551,664700.0
2008-07-07 09:35:00,30.51,30.62,30.45,30.49,305800.0,25.4635,25.5553,25.4134,25.4468,305800.0
2008-07-07 09:40:00,30.49,30.52,30.41,30.43,252800.0,25.4468,25.4718,25.38,25.3967,252800.0
2008-07-07 09:45:00,30.43,30.51,30.34,30.43,292700.0,25.3967,25.4635,25.3216,25.3967,292700.0
2008-07-07 09:50:00,30.43,30.47,30.42,30.46,307500.0,25.3967,25.4301,25.3884,25.4218,307500.0
2008-07-07 09:55:00,30.46,30.49,30.44,30.47,372300.0,25.4218,25.4468,25.4051,25.4301,372300.0
2008-07-07 10:00:00,30.46,30.47,30.44,30.44,337600.0,25.4218,25.4301,25.4051,25.4051,337600.0
2008-07-07 10:05:00,30.45,30.46,30.4,30.42,213600.0,25.4134,25.4218,25.3717,25.3884,213600.0
2008-07-07 10:10:00,30.42,30.48,30.39,30.46,221700.0,25.3884,25.4385,25.3633,25.4218,221700.0
2008-07-07 10:15:00,30.47,30.49,30.45,30.48,170200.0,25.4301,25.4468,25.4134,25.4385,170200.0
2008-07-07 10:20:00,30.48,30.49,30.44,30.44,209300.0,25.4385,25.4468,25.4051,25.4051,209300.0
2008-07-07 10:25:00,30.44,30.47,30.42,30.47,228500.0,25.4051,25.4301,25.3884,25.4301,228500.0
2008-07-07 10:30:00,30.46,30.47,30.41,30.42,282900.0,25.4218,25.4301,25.38,25.3884,282900.0
2008-07-07 10:35:00,30.41,30.44,30.4,30.43,204600.0,25.38,25.4051,25.3717,25.3967,204600.0
2008-07-07 10:40:00,30.44,30.45,30.4,30.4,135200.0,25.4051,25.4134,25.3717,25.3717,135200.0
2008-07-07 10:45:00,30.4,30.42,30.39,30.39,163400.0,25.3717,25.3884,25.3633,25.3633,163400.0
2008-07-07 10:50:00,30.39,30.42,30.37,30.38,192600.0,25.3633,25.3884,25.3466,25.355,192600.0
2008-07-07 10:55:00,30.4,30.4,30.33,30.36,157200.0,25.3717,25.3717,25.3133,25.3383,157200.0
2008-07-07 11:00:00,30.35,30.39,30.34,30.37,190800.0,25.33,25.3633,25.3216,25.3466,190800.0
2008-07-07 11:05:00,30.37,30.39,30.33,30.34,186100.0,25.3466,25.3633,25.3133,25.3216,186100.0
2008-07-07 11:10:00,30.34,30.38,30.33,30.38,160000.0,25.3216,25.355,25.3133,25.355,160000.0
2008-07-07 11:15:00,30.38,30.41,30.35,30.41,161900.0,25.355,25.38,25.33,25.38,161900.0
2008-07-07 11:20:00,30.4,30.4,30.35,30.36,172400.0,25.3717,25.3717,25.33,25.3383,172400.0
2008-07-07 11:25:00,30.36,30.4,30.36,30.39,216800.0,25.3383,25.3717,25.3383,25.3633,216800.0
2008-07-07 11:30:00,30.4,30.42,30.38,30.38,330700.0,25.3717,25.3884,25.355,25.355,330700.0
2008-07-07 11:35:00,30.39,30.4,30.36,30.36,121700.0,25.3633,25.3717,25.3383,25.3383,121700.0
2008-07-07 11:40:00,30.36,30.4,30.34,30.4,145500.0,25.3383,25.3717,25.3216,25.3717,145500.0
2008-07-07 11:45:00,30.39,30.41,30.35,30.35,176900.0,25.3633,25.38,25.33,25.33,176900.0
2008-07-07 11:50:00,30.36,30.39,30.35,30.38,163500.0,25.3383,25.3633,25.33,25.355,163500.0
2008-07-07 11:55:00,30.39,30.41,30.36,30.37,178400.0,25.3633,25.38,25.3383,25.3466,178400.0
2008-07-07 12:00:00,30.36,30.42,30.35,30.39,220800.0,25.3383,25.3884,25.33,25.3633,220800.0
2008-07-07 12:05:00,30.39,30.42,30.35,30.37,132600.0,25.3633,25.3884,25.33,25.3466,132600.0
2008-07-07 12:10:00,30.37,30.38,30.3,30.34,121100.0,25.3466,25.355,25.2882,25.3216,121100.0
2008-07-07 12:15:00,30.34,30.37,30.27,30.27,151000.0,25.3216,25.3466,25.2632,25.2632,151000.0
2008-07-07 12:20:00,30.27,30.28,30.17,30.2,227500.0,25.2632,25.2715,25.1797,25.2048,227500.0
2008-07-07 12:25:00,30.19,30.2,30.06,30.06,274100.0,25.1964,25.2048,25.0879,25.0879,274100.0
2008-07-07 12:30:00,30.07,30.11,30.06,30.09,339500.0,25.0963,25.1297,25.0879,25.113,339500.0
2008-07-07 12:35:00,30.08,30.15,30.08,30.12,163400.0,25.1046,25.163,25.1046,25.138,163400.0
2008-07-07 12:40:00,30.12,30.17,30.12,30.14,101800.0,25.138,25.1797,25.138,25.1547,101800.0
2008-07-07 12:45:00,30.15,30.17,30.11,30.11,107900.0,25.163,25.1797,25.1297,25.1297,107900.0
2008-07-07 12:50:00,30.11,30.14,30.06,30.07,226900.0,25.1297,25.1547,25.0879,25.0963,226900.0
2008-07-07 12:55:00,30.08,30.08,29.95,29.96,223500.0,25.1046,25.1046,24.9961,25.0045,223500.0
2008-07-07 13:00:00,29.95,29.96,29.83,29.89,312600.0,24.9961,25.0045,24.896,24.946,312600.0
2008-07-07 13:05:00,29.89,29.97,29.88,29.93,172300.0,24.946,25.0128,24.9377,24.9794,172300.0
2008-07-07 13:10:00,29.93,29.99,29.91,29.99,320800.0,24.9794,25.0295,24.9627,25.0295,320800.0
2008-07-07 13:15:00,29.99,30.05,29.98,30.04,270000.0,25.0295,25.0796,25.0212,25.0712,270000.0
2008-07-07 13:20:00,30.04,30.05,30.0,30.05,164700.0,25.0712,25.0796,25.0378,25.0796,164700.0
2008-07-07 13:25:00,30.05,30.05,30.0,30.0,193100.0,25.0796,25.0796,25.0378,25.0378,193100.0
2008-07-07 13:30:00,30.01,30.05,30.0,30.03,297900.0,25.0462,25.0796,25.0378,25.0629,297900.0
2008-07-07 13:35:00,30.03,30.04,29.95,29.97,251300.0,25.0629,25.0712,24.9961,25.0128,251300.0
2008-07-07 13:40:00,29.98,29.98,29.96,29.97,88300.0,25.0212,25.0212,25.0045,25.0128,88300.0
2008-07-07 13:45:00,29.97,30.01,29.97,30.0,89000.0,25.0128,25.0462,25.0128,25.0378,89000.0
2008-07-07 13:50:00,29.98,29.99,29.94,29.95,187000.0,25.0212,25.0295,24.9878,24.9961,187000.0
2008-07-07 13:55:00,29.94,29.98,29.93,29.94,452900.0,24.9878,25.0212,24.9794,24.9878,452900.0
2008-07-07 14:00:00,29.93,29.95,29.88,29.91,345100.0,24.9794,24.9961,24.9377,24.9627,345100.0
2008-07-07 14:05:00,29.9,29.91,29.74,29.8,374100.0,24.9544,24.9627,24.8209,24.8709,374100.0
2008-07-07 14:10:00,29.81,29.83,29.74,29.82,404400.0,24.8793,24.896,24.8209,24.8876,404400.0
2008-07-07 14:15:00,29.81,29.87,29.76,29.87,157700.0,24.8793,24.9294,24.8375,24.9294,157700.0
2008-07-07 14:20:00,29.86,29.92,29.86,29.91,218900.0,24.921,24.9711,24.921,24.9627,218900.0
2008-07-07 14:25:00,29.91,29.93,29.87,29.9,288800.0,24.9627,24.9794,24.9294,24.9544,288800.0
2008-07-07 14:30:00,29.9,29.95,29.89,29.95,146800.0,24.9544,24.9961,24.946,24.9961,146800.0
2008-07-07 14:35:00,29.95,29.97,29.92,29.96,196700.0,24.9961,25.0128,24.9711,25.0045,196700.0
2008-07-07 14:40:00,29.96,29.97,29.92,29.92,231600.0,25.0045,25.0128,24.9711,24.9711,231600.0
2008-07-07 14:45:00,29.92,29.95,29.89,29.9,207000.0,24.9711,24.9961,24.946,24.9544,207000.0
2008-07-07 14:50:00,29.89,29.93,29.89,29.89,195700.0,24.946,24.9794,24.946,24.946,195700.0
2008-07-07 14:55:00,29.89,29.92,29.87,29.91,150200.0,24.946,24.9711,24.9294,24.9627,150200.0
2008-07-07 15:00:00,29.91,30.0,29.89,29.97,541500.0,24.9627,25.0378,24.946,25.0128,541500.0
2008-07-07 15:05:00,29.97,30.0,29.93,29.98,324400.0,25.0128,25.0378,24.9794,25.0212,324400.0
2008-07-07 15:10:00,29.98,30.04,29.97,30.03,546600.0,25.0212,25.0712,25.0128,25.0629,546600.0
2008-07-07 15:15:00,30.04,30.12,29.99,30.11,509000.0,25.0712,25.138,25.0295,25.1297,509000.0
2008-07-07 15:20:00,30.11,30.14,30.06,30.1,232800.0,25.1297,25.1547,25.0879,25.1213,232800.0
2008-07-07 15:25:00,30.09,30.24,30.07,30.24,420100.0,25.113,25.2382,25.0963,25.2382,420100.0
2008-07-07 15:30:00,30.24,30.26,30.19,30.24,346700.0,25.2382,25.2548,25.1964,25.2382,346700.0
2008-07-07 15:35:00,30.23,30.27,30.2,30.27,341500.0,25.2298,25.2632,25.2048,25.2632,341500.0
2008-07-07 15:40:00,30.27,30.3,30.2,30.2,405300.0,25.2632,25.2882,25.2048,25.2048,405300.0
2008-07-07 15:45:00,30.21,30.23,30.19,30.2,413500.0,25.2131,25.2298,25.1964,25.2048,413500.0
2008-07-07 15:50:00,30.2,30.21,30.05,30.06,417400.0,25.2048,25.2131,25.0796,25.0879,417400.0
2008-07-07 15:55:00,30.05,30.07,30.0,30.07,655200.0,25.0796,25.0963,25.0378,25.0963,655200.0
2008-07-08 09:30:00,30.0,30.0,29.71,29.79,422700.0,25.0378,25.0378,24.7958,24.8626,422700.0
2008-07-08 09:35:00,29.78,29.9,29.76,29.89,376400.0,24.8542,24.9544,24.8375,24.946,376400.0
2008-07-08 09:40:00,29.89,29.97,29.85,29.91,395200.0,24.946,25.0128,24.9127,24.9627,395200.0
2008-07-08 09:45:00,29.92,29.93,29.83,29.83,356900.0,24.9711,24.9794,24.896,24.896,356900.0
2008-07-08 09:50:00,29.83,29.84,29.78,29.8,339000.0,24.896,24.9043,24.8542,24.8709,339000.0
2008-07-08 09:55:00,29.79,29.81,29.76,29.8,203000.0,24.8626,24.8793,24.8375,24.8709,203000.0
2008-07-08 10:00:00,29.8,29.85,29.63,29.7,519500.0,24.8709,24.9127,24.729,24.7875,519500.0
2008-07-08 10:05:00,29.71,29.75,29.67,29.71,352800.0,24.7958,24.8292,24.7624,24.7958,352800.0
2008-07-08 10:10:00,29.72,29.75,29.54,29.54,270500.0,24.8042,24.8292,24.6539,24.6539,270500.0
2008-07-08 10:15:00,29.55,29.56,29.48,29.52,487800.0,24.6623,24.6706,24.6039,24.6372,487800.0
2008-07-08 10:20:00,29.51,29.54,29.4,29.48,773500.0,24.6289,24.6539,24.5371,24.6039,773500.0
2008-07-08 10:25:00,29.48,29.51,29.43,29.45,386800.0,24.6039,24.6289,24.5621,24.5788,386800.0
2008-07-08 10:30:00,29.46,29.47,29.35,29.35,492400.0,24.5872,24.5955,24.4954,24.4954,492400.0
2008-07-08 10:35:00,29.36,29.39,29.31,29.35,370700.0,24.5037,24.5287,24.462,24.4954,370700.0
2008-07-08 10:40:00,29.35,29.42,29.34,29.41,221700.0,24.4954,24.5538,24.487,24.5454,221700.0
2008-07-08 10:45:00,29.42,29.49,29.38,29.48,281100.0,24.5538,24.6122,24.5204,24.6039,281100.0
2008-07-08 10:50:00,29.48,29.5,29.45,29.46,304200.0,24.6039,24.6206,24.5788,24.5872,304200.0
2008-07-08 10:55:00,29.46,29.5,29.45,29.48,296300.0,24.5872,24.6206,24.5788,24.6039,296300.0
2008-07-08 11:00:00,29.49,29.51,29.38,29.38,252400.0,24.6122,24.6289,24.5204,24.5204,252400.0
2008-07-08 11:05:00,29.39,29.5,29.35,29.5,361400.0,24.5287,24.6206,24.4954,24.6206,361400.0
2008-07-08 11:10:00,29.5,29.54,29.45,29.53,427700.0,24.6206,24.6539,24.5788,24.6456,427700.0
2008-07-08 11:15:00,29.53,29.59,29.49,29.54,167500.0,24.6456,24.6957,24.6122,24.6539,167500.0
2008-07-08 11:20:00,29.54,29.58,29.52,29.53,356900.0,24.6539,24.6873,24.6372,24.6456,356900.0
2008-07-08 11:25:00,29.54,29.54,29.48,29.52,238400.0,24.6539,24.6539,24.6039,24.6372,238400.0
2008-07-08 11:30:00,29.51,29.51,29.43,29.49,154900.0,24.6289,24.6289,24.5621,24.6122,154900.0
2008-07-08 11:35:00,29.49,29.59,29.49,29.54,129000.0,24.6122,24.6957,24.6122,24.6539,129000.0
2008-07-08 11:40:00,29.54,29.57,29.5,29.57,115500.0,24.6539,24.679,24.6206,24.679,115500.0
2008-07-08 11:45:00,29.56,29.6,29.56,29.56,87100.0,24.6706,24.704,24.6706,24.6706,87100.0
2008-07-08 11:50:00,29.56,29.66,29.56,29.63,94400.0,24.6706,24.7541,24.6706,24.729,94400.0
2008-07-08 11:55:00,29.62,29.66,29.56,29.66,132000.0,24.7207,24.7541,24.6706,24.7541,132000.0
2008-07-08 12:00:00,29.65,29.67,29.63,29.65,248400.0,24.7457,24.7624,24.729,24.7457,248400.0
2008-07-08 12:05:00,29.65,29.74,29.64,29.74,364100.0,24.7457,24.8209,24.7374,24.8209,364100.0
2008-07-08 12:10:00,29.74,29.76,29.68,29.72,402600.0,24.8209,24.8375,24.7708,24.8042,402600.0
2008-07-08 12:15:00,29.72,29.75,29.68,29.69,180600.0,24.8042,24.8292,24.7708,24.7791,180600.0
2008-07-08 12:20:00,29.69,29.78,29.69,29.74,365100.0,24.7791,24.8542,24.7791,24.8209,365100.0
2008-07-08 12:25:00,29.75,29.83,29.74,29.82,555200.0,24.8292,24.896,24.8209,24.8876,555200.0
2008-07-08 12:30:00,29.82,29.92,29.81,29.88,409400.0,24.8876,24.9711,24.8793,24.9377,409400.0
2008-07-08 12:35:00,29.89,29.89,29.84,29.85,238900.0,24.946,24.946,24.9043,24.9127,238900.0
2008-07-08 12:40:00,29.85,29.85,29.76,29.76,325800.0,24.9127,24.9127,24.8375,24.8375,325800.0
2008-07-08 12:45:00,29.76,29.77,29.73,29.74,289400.0,24.8375,24.8459,24.8125,24.8209,289400.0
2008-07-08 12:50:00,29.74,29.77,29.72,29.75,180800.0,24.8209,24.8459,24.8042,24.8292,180800.0
2008-07-08 12:55:00,29.74,29.77,29.72,29.77,190800.0,24.8209,24.8459,24.8042,24.8459,190800.0
2008-07-08 13:00:00,29.76,29.77,29.74,29.76,132800.0,24.8375,24.8459,24.8209,24.8375,132800.0
2008-07-08 13:05:00,29.75,29.78,29.74,29.78,383200.0,24.8292,24.8542,24.8209,24.8542,383200.0
2008-07-08 13:10:00,29.77,29.79,29.75,29.75,262000.0,24.8459,24.8626,24.8292,24.8292,262000.0
2008-07-08 13:15:00,29.75,29.76,29.61,29.65,377600.0,24.8292,24.8375,24.7124,24.7457,377600.0
2008-07-08 13:20:00,29.65,29.65,29.56,29.59,357200.0,24.7457,24.7457,24.6706,24.6957,357200.0
2008-07-08 13:25:00,29.59,29.64,29.57,29.59,368900.0,24.6957,24.7374,24.679,24.6957,368900.0
2008-07-08 13:30:00,29.59,29.61,29.54,29.57,258900.0,24.6957,24.7124,24.6539,24.679,258900.0
2008-07-08 13:35:00,29.57,29.6,29.5,29.51,194200.0,24.679,24.704,24.6206,24.6289,194200.0
2008-07-08 13:40:00,29.51,29.64,29.51,29.64,261500.0,24.6289,24.7374,24.6289,24.7374,261500.0
2008-07-08 13:45:00,29.64,29.67,29.57,29.6,180800.0,24.7374,24.7624,24.679,24.704,180800.0
2008-07-08 13:50:00,29.6,29.61,29.51,29.53,204500.0,24.704,24.7124,24.6289,24.6456,204500.0
2008-07-08 13:55:00,29.53,29.58,29.5,29.55,188800.0,24.6456,24.6873,24.6206,24.6623,188800.0
2008-07-08 14:00:00,29.55,29.58,29.53,29.56,294800.0,24.6623,24.6873,24.6456,24.6706,294800.0
2008-07-08 14:05:00,29.57,29.59,29.54,29.58,259700.0,24.679,24.6957,24.6539,24.6873,259700.0
2008-07-08 14:10:00,29.58,29.6,29.53,29.53,271000.0,24.6873,24.704,24.6456,24.6456,271000.0
2008-07-08 14:15:00,29.52,29.59,29.52,29.58,171700.0,24.6372,24.6957,24.6372,24.6873,171700.0
2008-07-08 14:20:00,29.59,29.66,29.58,29.62,217100.0,24.6957,24.7541,24.6873,24.7207,217100.0
2008-07-08 14:25:00,29.61,29.66,29.58,29.66,162400.0,24.7124,24.7541,24.6873,24.7541,162400.0
2008-07-08 14:30:00,29.66,29.67,29.6,29.62,198500.0,24.7541,24.7624,24.704,24.7207,198500.0
2008-07-08 14:35:00,29.62,29.74,29.62,29.66,186000.0,24.7207,24.8209,24.7207,24.7541,186000.0
2008-07-08 14:40:00,29.67,29.85,29.67,29.76,382800.0,24.7624,24.9127,24.7624,24.8375,382800.0
2008-07-08 14:45:00,29.76,29.77,29.7,29.72,284100.0,24.8375,24.8459,24.7875,24.8042,284100.0
2008-07-08 14:50:00,29.72,29.77,29.69,29.71,221600.0,24.8042,24.8459,24.7791,24.7958,221600.0
2008-07-08 14:55:00,29.71,29.72,29.61,29.67,364400.0,24.7958,24.8042,24.7124,24.7624,364400.0
2008-07-08 15:00:00,29.67,29.69,29.57,29.63,337700.0,24.7624,24.7791,24.679,24.729,337700.0
2008-07-08 15:05:00,29.63,29.73,29.61,29.73,351200.0,24.729,24.8125,24.7124,24.8125,351200.0
2008-07-08 15:10:00,29.73,29.76,29.63,29.64,325900.0,24.8125,24.8375,24.729,24.7374,325900.0
2008-07-08 15:15:00,29.64,29.64,29.55,29.61,366700.0,24.7374,24.7374,24.6623,24.7124,366700.0
2008-07-08 15:20:00,29.61,29.67,29.6,29.62,337000.0,24.7124,24.7624,24.704,24.7207,337000.0
2008-07-08 15:25:00,29.63,29.67,29.6,29.67,227800.0,24.729,24.7624,24.704,24.7624,227800.0
2008-07-08 15:30:00,29.67,29.7,29.66,29.69,306800.0,24.7624,24.7875,24.7541,24.7791,306800.0
2008-07-08 15:35:00,29.7,29.76,29.65,29.76,337900.0,24.7875,24.8375,24.7457,24.8375,337900.0
2008-07-08 15:40:00,29.76,29.79,29.75,29.77,437600.0,24.8375,24.8626,24.8292,24.8459,437600.0
2008-07-08 15:45:00,29.77,29.81,29.76,29.8,468500.0,24.8459,24.8793,24.8375,24.8709,468500.0
2008-07-08 15:50:00,29.79,29.9,29.79,29.88,670400.0,24.8626,24.9544,24.8626,24.9377,670400.0
2008-07-08 15:55:00,29.88,30.0,29.87,29.96,1583800.0,24.9377,25.0378,24.9294,25.0045,1583800.0
2008-07-09 09:30:00,29.96,29.96,29.77,29.86,194000.0,25.0045,25.0045,24.8459,24.921,194000.0
2008-07-09 09:35:00,29.86,29.93,29.8,29.81,215700.0,24.921,24.9794,24.8709,24.8793,215700.0
2008-07-09 09:40:00,29.81,29.85,29.71,29.79,303200.0,24.8793,24.9127,24.7958,24.8626,303200.0
2008-07-09 09:45:00,29.79,29.81,29.72,29.72,227900.0,24.8626,24.8793,24.8042,24.8042,227900.0
2008-07-09 09:50:00,29.72,29.77,29.69,29.73,234700.0,24.8042,24.8459,24.7791,24.8125,234700.0
2008-07-09 09:55:00,29.74,29.78,29.7,29.77,247800.0,24.8209,24.8542,24.7875,24.8459,247800.0
2008-07-09 10:00:00,29.77,29.77,29.69,29.71,203100.0,24.8459,24.8459,24.7791,24.7958,203100.0
2008-07-09 10:05:00,29.71,29.78,29.7,29.74,320200.0,24.7958,24.8542,24.7875,24.8209,320200.0
2008-07-09 10:10:00,29.74,29.75,29.66,29.73,380600.0,24.8209,24.8292,24.7541,24.8125,380600.0
2008-07-09 10:15:00,29.73,29.91,29.73,29.91,257900.0,24.8125,24.9627,24.8125,24.9627,257900.0
2008-07-09 10:20:00,29.92,29.92,29.83,29.91,164200.0,24.9711,24.9711,24.896,24.9627,164200.0
2008-07-09 10:25:00,29.9,29.94,29.86,29.91,129400.0,24.9544,24.9878,24.921,24.9627,129400.0
2008-07-09 10:30:00,29.9,29.91,29.87,29.89,108100.0,24.9544,24.9627,24.9294,24.946,108100.0
2008-07-09 10:35:00,29.89,29.9,29.8,29.82,163400.0,24.946,24.9544,24.8709,24.8876,163400.0
2008-07-09 10:40:00,29.82,29.83,29.76,29.77,165300.0,24.8876,24.896,24.8375,24.8459,165300.0
2008-07-09 10:45:00,29.77,29.78,29.63,29.64,224700.0,24.8459,24.8542,24.729,24.7374,224700.0
2008-07-09 10:50:00,29.64,29.66,29.57,29.62,441700.0,24.7374,24.7541,24.679,24.7207,441700.0
2008-07-09 10:55:00,29.62,29.68,29.59,29.63,289600.0,24.7207,24.7708,24.6957,24.729,289600.0
2008-07-09 11:00:00,29.63,29.8,29.62,29.8,299500.0,24.729,24.8709,24.7207,24.8709,299500.0
2008-07-09 11:05:00,29.8,29.86,29.8,29.81,120100.0,24.8709,24.921,24.8709,24.8793,120100.0
2008-07-09 11:10:00,29.81,29.84,29.78,29.78,83100.0,24.8793,24.9043,24.8542,24.8542,83100.0
2008-07-09 11:15:00,29.79,29.87,29.75,29.86,118400.0,24.8626,24.9294,24.8292,24.921,118400.0
2008-07-09 11:20:00,29.85,29.92,29.84,29.91,143100.0,24.9127,24.9711,24.9043,24.9627,143100.0
2008-07-09 11:25:00,29.91,29.98,29.91,29.96,138900.0,24.9627,25.0212,24.9627,25.0045,138900.0
2008-07-09 11:30:00,29.95,29.96,29.92,29.93,99500.0,24.9961,25.0045,24.9711,24.9794,99500.0
2008-07-09 11:35:00,29.93,29.93,29.87,29.91,125900.0,24.9794,24.9794,24.9294,24.9627,125900.0
2008-07-09 11:40:00,29.9,29.96,29.89,29.9,167700.0,24.9544,25.0045,24.946,24.9544,167700.0
2008-07-09 11:45:00,29.89,29.93,29.85,29.86,209000.0,24.946,24.9794,24.9127,24.921,209000.0
2008-07-09 11:50:00,29.85,29.86,29.8,29.81,138200.0,24.9127,24.921,24.8709,24.8793,138200.0
2008-07-09 11:55:00,29.82,29.85,29.78,29.85,100800.0,24.8876,24.9127,24.8542,24.9127,100800.0
2008-07-09 12:00:00,29.85,29.85,29.76,29.76,67500.0,24.9127,24.9127,24.8375,24.8375,67500.0
2008-07-09 12:05:00,29.77,29.82,29.74,29.82,59100.0,24.8459,24.8876,24.8209,24.8876,59100.0
2008-07-09 12:10:00,29.82,29.83,29.78,29.81,57700.0,24.8876,24.896,24.8542,24.8793,57700.0
2008-07-09 12:15:00,29.82,29.91,29.81,29.9,117200.0,24.8876,24.9627,24.8793,24.9544,117200.0
2008-07-09 12:20:00,29.9,29.93,29.83,29.84,86800.0,24.9544,24.9794,24.896,24.9043,86800.0
2008-07-09 12:25:00,29.84,29.87,29.82,29.84,45200.0,24.9043,24.9294,24.8876,24.9043,45200.0
2008-07-09 12:30:00,29.85,29.87,29.82,29.84,62800.0,24.9127,24.9294,24.8876,24.9043,62800.0
2008-07-09 12:35:00,29.83,29.85,29.8,29.83,71000.0,24.896,24.9127,24.8709,24.896,71000.0
2008-07-09 12:40:00,29.83,29.84,29.79,29.82,66100.0,24.896,24.9043,24.8626,24.8876,66100.0
2008-07-09 12:45:00,29.83,29.83,29.74,29.74,118300.0,24.896,24.896,24.8209,24.8209,118300.0
2008-07-09 12:50:00,29.74,29.81,29.74,29.74,111100.0,24.8209,24.8793,24.8209,24.8209,111100.0
2008-07-09 12:55:00,29.74,29.76,29.71,29.74,102200.0,24.8209,24.8375,24.7958,24.8209,102200.0
2008-07-09 13:00:00,29.74,29.77,29.7,29.75,115300.0,24.8209,24.8459,24.7875,24.8292,115300.0
2008-07-09 13:05:00,29.74,29.76,29.71,29.73,116600.0,24.8209,24.8375,24.7958,24.8125,116600.0
2008-07-09 13:10:00,29.73,29.74,29.71,29.71,101600.0,24.8125,24.8209,24.7958,24.7958,101600.0
2008-07-09 13:15:00,29.72,29.77,29.7,29.77,101600.0,24.8042,24.8459,24.7875,24.8459,101600.0
2008-07-09 13:20:00,29.77,29.8,29.74,29.75,123100.0,24.8459,24.8709,24.8209,24.8292,123100.0
2008-07-09 13:25:00,29.74,29.77,29.74,29.76,85700.0,24.8209,24.8459,24.8209,24.8375,85700.0
2008-07-09 13:30:00,29.77,29.84,29.76,29.84,52500.0,24.8459,24.9043,24.8375,24.9043,52500.0
2008-07-09 13:35:00,29.84,29.86,29.82,29.84,124400.0,24.9043,24.921,24.8876,24.9043,124400.0
2008-07-09 13:40:00,29.84,29.87,29.84,29.87,48500.0,24.9043,24.9294,24.9043,24.9294,48500.0
2008-07-09 13:45:00,29.87,29.89,29.86,29.88,92800.0,24.9294,24.946,24.921,24.9377,92800.0
2008-07-09 13:50:00,29.88,29.89,29.84,29.84,147900.0,24.9377,24.946,24.9043,24.9043,147900.0
2008-07-09 13:55:00,29.84,29.89,29.83,29.88,96500.0,24.9043,24.946,24.896,24.9377,96500.0
2008-07-09 14:00:00,29.88,29.89,29.81,29.85,109400.0,24.9377,24.946,24.8793,24.9127,109400.0
2008-07-09 14:05:00,29.85,29.93,29.84,29.89,140000.0,24.9127,24.9794,24.9043,24.946,140000.0
2008-07-09 14:10:00,29.89,29.94,29.89,29.92,74700.0,24.946,24.9878,24.946,24.9711,74700.0
2008-07-09 14:15:00,29.93,29.95,29.85,29.85,119500.0,24.9794,24.9961,24.9127,24.9127,119500.0
2008-07-09 14:20:00,29.86,29.88,29.79,29.85,171600.0,24.921,24.9377,24.8626,24.9127,171600.0
2008-07-09 14:25:00,29.85,29.86,29.82,29.83,63000.0,24.9127,24.921,24.8876,24.896,63000.0
2008-07-09 14:30:00,29.83,29.88,29.82,29.86,111200.0,24.896,24.9377,24.8876,24.921,111200.0
2008-07-09 14:35:00,29.87,29.87,29.84,29.85,80300.0,24.9294,24.9294,24.9043,24.9127,80300.0
2008-07-09 14:40:00,29.85,29.86,29.81,29.81,226500.0,24.9127,24.921,24.8793,24.8793,226500.0
2008-07-09 14:45:00,29.81,29.84,29.8,29.8,164600.0,24.8793,24.9043,24.8709,24.8709,164600.0
2008-07-09 14:50:00,29.79,29.8,29.69,29.71,160400.0,24.8626,24.8709,24.7791,24.7958,160400.0
2008-07-09 14:55:00,29.7,29.73,29.67,29.68,164500.0,24.7875,24.8125,24.7624,24.7708,164500.0
2008-07-09 15:00:00,29.69,29.69,29.63,29.69,117600.0,24.7791,24.7791,24.729,24.7791,117600.0
2008-07-09 15:05:00,29.68,29.69,29.6,29.6,186200.0,24.7708,24.7791,24.704,24.704,186200.0
2008-07-09 15:10:00,29.6,29.67,29.58,29.65,207800.0,24.704,24.7624,24.6873,24.7457,207800.0
2008-07-09 15:15:00,29.64,29.7,29.64,29.68,114100.0,24.7374,24.7875,24.7374,24.7708,114100.0
2008-07-09 15:20:00,29.67,29.71,29.66,29.67,87900.0,24.7624,24.7958,24.7541,24.7624,87900.0
2008-07-09 15:25:00,29.67,29.69,29.64,29.64,188800.0,24.7624,24.7791,24.7374,24.7374,188800.0
2008-07-09 15:30:00,29.64,29.68,29.62,29.66,153100.0,24.7374,24.7708,24.7207,24.7541,153100.0
2008-07-09 15:35:00,29.66,29.72,29.65,29.67,245700.0,24.7541,24.8042,24.7457,24.7624,245700.0
2008-07-09 15:40:00,29.67,29.67,29.55,29.55,300800.0,24.7624,24.7624,24.6623,24.6623,300800.0
2008-07-09 15:45:00,29.55,29.6,29.55,29.58,357900.0,24.6623,24.704,24.6623,24.6873,357900.0
2008-07-09 15:50:00,29.58,29.64,29.57,29.6,283100.0,24.6873,24.7374,24.679,24.704,283100.0
2008-07-09 15:55:00,29.6,29.62,29.53,29.55,826500.0,24.704,24.7207,24.6456,24.6623,826500.0
2008-07-10 09:30:00,29.59,29.78,29.58,29.72,142000.0,24.6957,24.8542,24.6873,24.8042,142000.0
2008-07-10 09:35:00,29.73,29.74,29.5,29.5,143100.0,24.8125,24.8209,24.6206,24.6206,143100.0
2008-07-10 09:40:00,29.5,29.65,29.46,29.64,161300.0,24.6206,24.7457,24.5872,24.7374,161300.0
2008-07-10 09:45:00,29.65,29.7,29.6,29.7,141700.0,24.7457,24.7875,24.704,24.7875,141700.0
2008-07-10 09:50:00,29.7,29.72,29.44,29.53,206800.0,24.7875,24.8042,24.5705,24.6456,206800.0
2008-07-10 09:55:00,29.53,29.57,29.43,29.47,94000.0,24.6456,24.679,24.5621,24.5955,94000.0
2008-07-10 10:00:00,29.47,29.52,29.38,29.43,165600.0,24.5955,24.6372,24.5204,24.5621,165600.0
2008-07-10 10:05:00,29.42,29.51,29.42,29.44,192300.0,24.5538,24.6289,24.5538,24.5705,192300.0
2008-07-10 10:10:00,29.44,29.54,29.44,29.48,177300.0,24.5705,24.6539,24.5705,24.6039,177300.0
2008-07-10 10:15:00,29.48,29.49,29.38,29.4,221700.0,24.6039,24.6122,24.5204,24.5371,221700.0
2008-07-10 10:20:00,29.41,29.51,29.39,29.46,231400.0,24.5454,24.6289,24.5287,24.5872,231400.0
2008-07-10 10:25:00,29.45,29.54,29.44,29.52,140800.0,24.5788,24.6539,24.5705,24.6372,140800.0
2008-07-10 10:30:00,29.52,29.53,29.45,29.46,120300.0,24.6372,24.6456,24.5788,24.5872,120300.0
2008-07-10 10:35:00,29.47,29.51,29.41,29.48,110400.0,24.5955,24.6289,24.5454,24.6039,110400.0
2008-07-10 10:40:00,29.48,29.59,29.45,29.55,147100.0,24.6039,24.6957,24.5788,24.6623,147100.0
2008-07-10 10:45:00,29.55,29.6,29.44,29.44,254200.0,24.6623,24.704,24.5705,24.5705,254200.0
2008-07-10 10:50:00,29.44,29.45,29.38,29.44,98800.0,24.5705,24.5788,24.5204,24.5705,98800.0
2008-07-10 10:55:00,29.44,29.5,29.39,29.42,86900.0,24.5705,24.6206,24.5287,24.5538,86900.0
2008-07-10 11:00:00,29.43,29.51,29.39,29.5,183700.0,24.5621,24.6289,24.5287,24.6206,183700.0
2008-07-10 11:05:00,29.49,29.52,29.4,29.44,142300.0,24.6122,24.6372,24.5371,24.5705,142300.0
2008-07-10 11:10:00,29.44,29.48,29.42,29.44,92200.0,24.5705,24.6039,24.5538,24.5705,92200.0
2008-07-10 11:15:00,29.44,29.45,29.3,29.32,185800.0,24.5705,24.5788,24.4536,24.4703,185800.0
2008-07-10 11:20:00,29.33,29.37,29.3,29.37,105900.0,24.4787,24.5121,24.4536,24.5121,105900.0
2008-07-10 11:25:00,29.37,29.44,29.33,29.44,145100.0,24.5121,24.5705,24.4787,24.5705,145100.0
2008-07-10 11:30:00,29.43,29.53,29.43,29.49,158000.0,24.5621,24.6456,24.5621,24.6122,158000.0
2008-07-10 11:35:00,29.49,29.61,29.49,29.58,225900.0,24.6122,24.7124,24.6122,24.6873,225900.0
2008-07-10 11:40:00,29.59,29.64,29.55,29.58,200300.0,24.6957,24.7374,24.6623,24.6873,200300.0
2008-07-10 11:45:00,29.6,29.61,29.55,29.56,122900.0,24.704,24.7124,24.6623,24.6706,122900.0
2008-07-10 11:50:00,29.56,29.6,29.55,29.58,76000.0,24.6706,24.704,24.6623,24.6873,76000.0
2008-07-10 11:55:00,29.59,29.59,29.54,29.55,74300.0,24.6957,24.6957,24.6539,24.6623,74300.0
2008-07-10 12:00:00,29.55,29.61,29.54,29.6,226800.0,24.6623,24.7124,24.6539,24.704,226800.0
2008-07-10 12:05:00,29.61,29.67,29.6,29.64,118600.0,24.7124,24.7624,24.704,24.7374,118600.0
2008-07-10 12:10:00,29.64,29.66,29.61,29.61,69900.0,24.7374,24.7541,24.7124,24.7124,69900.0
2008-07-10 12:15:00,29.62,29.64,29.59,29.6,61100.0,24.7207,24.7374,24.6957,24.704,61100.0
2008-07-10 12:20:00,29.6,29.63,29.54,29.55,58000.0,24.704,24.729,24.6539,24.6623,58000.0
2008-07-10 12:25:00,29.54,29.56,29.5,29.52,43300.0,24.6539,24.6706,24.6206,24.6372,43300.0
2008-07-10 12:30:00,29.53,29.54,29.51,29.52,40900.0,24.6456,24.6539,24.6289,24.6372,40900.0
2008-07-10 12:35:00,29.52,29.52,29.48,29.51,62000.0,24.6372,24.6372,24.6039,24.6289,62000.0
2008-07-10 12:40:00,29.51,29.54,29.5,29.5,74700.0,24.6289,24.6539,24.6206,24.6206,74700.0
2008-07-10 12:45:00,29.51,29.53,29.5,29.51,45300.0,24.6289,24.6456,24.6206,24.6289,45300.0
2008-07-10 12:50:00,29.51,29.51,29.42,29.45,112700.0,24.6289,24.6289,24.5538,24.5788,112700.0
2008-07-10 12:55:00,29.44,29.45,29.39,29.43,139100.0,24.5705,24.5788,24.5287,24.5621,139100.0
2008-07-10 13:00:00,29.43,29.53,29.43,29.52,98800.0,24.5621,24.6456,24.5621,24.6372,98800.0
2008-07-10 13:05:00,29.52,29.56,29.5,29.56,67200.0,24.6372,24.6706,24.6206,24.6706,67200.0
2008-07-10 13:10:00,29.55,29.61,29.55,29.6,76200.0,24.6623,24.7124,24.6623,24.704,76200.0
2008-07-10 13:15:00,29.59,29.61,29.54,29.58,113700.0,24.6957,24.7124,24.6539,24.6873,113700.0
2008-07-10 13:20:00,29.57,29.6,29.57,29.58,90400.0,24.679,24.704,24.679,24.6873,90400.0
2008-07-10 13:25:00,29.57,29.6,29.53,29.59,105600.0,24.679,24.704,24.6456,24.6957,105600.0
2008-07-10 13:30:00,29.6,29.65,29.59,29.64,66600.0,24.704,24.7457,24.6957,24.7374,66600.0
2008-07-10 13:35:00,29.64,29.69,29.63,29.65,133900.0,24.7374,24.7791,24.729,24.7457,133900.0
2008-07-10 13:40:00,29.66,29.7,29.66,29.69,194800.0,24.7541,24.7875,24.7541,24.7791,194800.0
2008-07-10 13:45:00,29.68,29.7,29.67,29.67,93100.0,24.7708,24.7875,24.7624,24.7624,93100.0
2008-07-10 13:50:00,29.67,29.68,29.63,29.64,133900.0,24.7624,24.7708,24.729,24.7374,133900.0
2008-07-10 13:55:00,29.64,29.67,29.61,29.61,91000.0,24.7374,24.7624,24.7124,24.7124,91000.0
2008-07-10 14:00:00,29.6,29.6,29.55,29.58,85100.0,24.704,24.704,24.6623,24.6873,85100.0
2008-07-10 14:05:00,29.59,29.6,29.56,29.56,63600.0,24.6957,24.704,24.6706,24.6706,63600.0
2008-07-10 14:10:00,29.56,29.58,29.49,29.51,89500.0,24.6706,24.6873,24.6122,24.6289,89500.0
2008-07-10 14:15:00,29.51,29.52,29.49,29.49,66600.0,24.6289,24.6372,24.6122,24.6122,66600.0
2008-07-10 14:20:00,29.49,29.52,29.46,29.48,125200.0,24.6122,24.6372,24.5872,24.6039,125200.0
2008-07-10 14:25:00,29.48,29.48,29.28,29.34,267300.0,24.6039,24.6039,24.4369,24.487,267300.0
2008-07-10 14:30:00,29.34,29.41,29.34,29.4,111100.0,24.487,24.5454,24.487,24.5371,111100.0
2008-07-10 14:35:00,29.41,29.44,29.39,29.42,72600.0,24.5454,24.5705,24.5287,24.5538,72600.0
2008-07-10 14:40:00,29.42,29.44,29.34,29.36,139900.0,24.5538,24.5705,24.487,24.5037,139900.0
2008-07-10 14:45:00,29.35,29.37,29.32,29.34,84200.0,24.4954,24.5121,24.4703,24.487,84200.0
2008-07-10 14:50:00,29.34,29.37,29.25,29.32,109100.0,24.487,24.5121,24.4119,24.4703,109100.0
2008-07-10 14:55:00,29.31,29.42,29.29,29.37,115700.0,24.462,24.5538,24.4453,24.5121,115700.0
2008-07-10 15:00:00,29.37,29.5,29.34,29.41,173000.0,24.5121,24.6206,24.487,24.5454,173000.0
2008-07-10 15:05:00,29.41,29.5,29.39,29.49,207200.0,24.5454,24.6206,24.5287,24.6122,207200.0
2008-07-10 15:10:00,29.49,29.56,29.48,29.53,148600.0,24.6122,24.6706,24.6039,24.6456,148600.0
2008-07-10 15:15:00,29.52,29.53,29.42,29.42,203300.0,24.6372,24.6456,24.5538,24.5538,203300.0
2008-07-10 15:20:00,29.43,29.53,29.43,29.5,195600.0,24.5621,24.6456,24.5621,24.6206,195600.0
2008-07-10 15:25:00,29.51,29.55,29.48,29.52,197900.0,24.6289,24.6623,24.6039,24.6372,197900.0
2008-07-10 15:30:00,29.51,29.53,29.44,29.47,169000.0,24.6289,24.6456,24.5705,24.5955,169000.0
2008-07-10 15:35:00,29.48,29.49,29.37,29.48,133200.0,24.6039,24.6122,24.5121,24.6039,133200.0
2008-07-10 15:40:00,29.47,29.55,29.43,29.5,193400.0,24.5955,24.6623,24.5621,24.6206,193400.0
2008-07-10 15:45:00,29.5,29.55,29.48,29.54,238700.0,24.6206,24.6623,24.6039,24.6539,238700.0
2008-07-10 15:50:00,29.55,29.56,29.48,29.52,326600.0,24.6623,24.6706,24.6039,24.6372,326600.0
2008-07-10 15:55:00,29.53,29.64,29.5,29.6,413400.0,24.6456,24.7374,24.6206,24.704,413400.0
2008-07-11 09:30:00,29.26,29.3,28.93,28.98,299700.0,24.4202,24.4536,24.1448,24.1866,299700.0
2008-07-11 09:35:00,28.99,29.12,28.98,29.04,361900.0,24.1949,24.3034,24.1866,24.2366,361900.0
2008-07-11 09:40:00,29.03,29.09,28.99,29.07,265800.0,24.2283,24.2784,24.1949,24.2617,265800.0
2008-07-11 09:45:00,29.08,29.11,28.98,29.06,308500.0,24.27,24.2951,24.1866,24.2533,308500.0
2008-07-11 09:50:00,29.06,29.08,28.97,29.08,189200.0,24.2533,24.27,24.1782,24.27,189200.0
2008-07-11 09:55:00,29.06,29.12,29.01,29.05,169100.0,24.2533,24.3034,24.2116,24.245,169100.0
2008-07-11 10:00:00,29.05,29.12,29.04,29.1,166200.0,24.245,24.3034,24.2366,24.2867,166200.0
2008-07-11 10:05:00,29.09,29.13,29.04,29.12,162700.0,24.2784,24.3118,24.2366,24.3034,162700.0
2008-07-11 10:10:00,29.12,29.18,29.06,29.16,226400.0,24.3034,24.3535,24.2533,24.3368,226400.0
2008-07-11 10:15:00,29.16,29.17,29.04,29.07,207500.0,24.3368,24.3451,24.2366,24.2617,207500.0
2008-07-11 10:20:00,29.06,29.11,29.05,29.11,168900.0,24.2533,24.2951,24.245,24.2951,168900.0
2008-07-11 10:25:00,29.1,29.14,28.95,29.05,394900.0,24.2867,24.3201,24.1615,24.245,394900.0
2008-07-11 10:30:00,29.05,29.08,28.98,29.0,212500.0,24.245,24.27,24.1866,24.2033,212500.0
2008-07-11 10:35:00,29.0,29.0,28.93,28.95,236100.0,24.2033,24.2033,24.1448,24.1615,236100.0
2008-07-11 10:40:00,28.95,29.02,28.94,29.0,156300.0,24.1615,24.2199,24.1532,24.2033,156300.0
2008-07-11 10:45:00,29.0,29.04,28.95,28.98,145900.0,24.2033,24.2366,24.1615,24.1866,145900.0
2008-07-11 10:50:00,28.99,29.03,28.94,28.99,303900.0,24.1949,24.2283,24.1532,24.1949,303900.0
2008-07-11 10:55:00,28.99,29.01,28.95,28.99,134200.0,24.1949,24.2116,24.1615,24.1949,134200.0
2008-07-11 11:00:00,28.99,29.02,28.85,28.85,200900.0,24.1949,24.2199,24.0781,24.0781,200900.0
2008-07-11 11:05:00,28.86,28.91,28.81,28.87,157100.0,24.0864,24.1281,24.0447,24.0948,157100.0
2008-07-11 11:10:00,28.86,28.9,28.81,28.84,122900.0,24.0864,24.1198,24.0447,24.0697,122900.0
2008-07-11 11:15:00,28.83,28.88,28.82,28.88,140200.0,24.0614,24.1031,24.053,24.1031,140200.0
2008-07-11 11:20:00,28.88,28.88,28.8,28.86,84400.0,24.1031,24.1031,24.0363,24.0864,84400.0
2008-07-11 11:25:00,28.86,28.92,28.85,28.88,117900.0,24.0864,24.1365,24.0781,24.1031,117900.0
2008-07-11 11:30:00,28.88,28.92,28.8,28.89,152100.0,24.1031,24.1365,24.0363,24.1114,152100.0
2008-07-11 11:35:00,28.9,29.01,28.89,29.0,178400.0,24.1198,24.2116,24.1114,24.2033,178400.0
2008-07-11 11:40:00,28.99,29.09,28.98,29.07,114400.0,24.1949,24.2784,24.1866,24.2617,114400.0
2008-07-11 11:45:00,29.08,29.08,29.01,29.02,51300.0,24.27,24.27,24.2116,24.2199,51300.0
2008-07-11 11:50:00,29.02,29.03,28.99,28.99,91800.0,24.2199,24.2283,24.1949,24.1949,91800.0
2008-07-11 11:55:00,28.99,29.07,28.97,29.07,83700.0,24.1949,24.2617,24.1782,24.2617,83700.0
2008-07-11 12:00:00,29.06,29.08,29.0,29.07,68300.0,24.2533,24.27,24.2033,24.2617,68300.0
2008-07-11 12:05:00,29.08,29.09,29.0,29.01,50800.0,24.27,24.2784,24.2033,24.2116,50800.0
2008-07-11 12:10:00,29.0,29.01,28.96,29.0,94200.0,24.2033,24.2116,24.1699,24.2033,94200.0
2008-07-11 12:15:00,29.0,29.01,28.99,29.0,147100.0,24.2033,24.2116,24.1949,24.2033,147100.0
2008-07-11 12:20:00,29.0,29.0,28.97,28.97,99500.0,24.2033,24.2033,24.1782,24.1782,99500.0
2008-07-11 12:25:00,28.98,29.0,28.97,28.98,131300.0,24.1866,24.2033,24.1782,24.1866,131300.0
2008-07-11 12:30:00,28.99,28.99,28.88,28.93,97700.0,24.1949,24.1949,24.1031,24.1448,97700.0
2008-07-11 12:35:00,28.95,28.97,28.91,28.91,70700.0,24.1615,24.1782,24.1281,24.1281,70700.0
2008-07-11 12:40:00,28.9,29.01,28.89,29.0,119100.0,24.1198,24.2116,24.1114,24.2033,119100.0
2008-07-11 12:45:00,28.99,29.01,28.99,29.0,81600.0,24.1949,24.2116,24.1949,24.2033,81600.0
2008-07-11 12:50:00,29.01,29.02,28.91,28.92,98900.0,24.2116,24.2199,24.1281,24.1365,98900.0
2008-07-11 12:55:00,28.91,28.94,28.86,28.93,87700.0,24.1281,24.1532,24.0864,24.1448,87700.0
2008-07-11 13:00:00,28.93,28.93,28.87,28.9,102400.0,24.1448,24.1448,24.0948,24.1198,102400.0
2008-07-11 13:05:00,28.9,28.92,28.87,28.88,67800.0,24.1198,24.1365,24.0948,24.1031,67800.0
2008-07-11 13:10:00,28.89,28.89,28.8,28.85,178800.0,24.1114,24.1114,24.0363,24.0781,178800.0
2008-07-11 13:15:00,28.86,28.93,28.84,28.9,158900.0,24.0864,24.1448,24.0697,24.1198,158900.0
2008-07-11 13:20:00,28.9,28.92,28.87,28.87,131100.0,24.1198,24.1365,24.0948,24.0948,131100.0
2008-07-11 13:25:00,28.88,28.96,28.87,28.94,157300.0,24.1031,24.1699,24.0948,24.1532,157300.0
2008-07-11 13:30:00,28.94,28.96,28.92,28.94,168100.0,24.1532,24.1699,24.1365,24.1532,168100.0
2008-07-11 13:35:00,28.95,29.04,28.94,29.04,141500.0,24.1615,24.2366,24.1532,24.2366,141500.0
2008-07-11 13:40:00,29.04,29.08,28.99,29.04,141400.0,24.2366,24.27,24.1949,24.2366,141400.0
2008-07-11 13:45:00,29.04,29.04,29.0,29.0,76600.0,24.2366,24.2366,24.2033,24.2033,76600.0
2008-07-11 13:50:00,29.01,29.01,28.98,29.01,99200.0,24.2116,24.2116,24.1866,24.2116,99200.0
2008-07-11 13:55:00,29.01,29.09,29.0,29.03,96400.0,24.2116,24.2784,24.2033,24.2283,96400.0
2008-07-11 14:00:00,29.03,29.11,29.0,29.07,138600.0,24.2283,24.2951,24.2033,24.2617,138600.0
2008-07-11 14:05:00,29.06,29.17,29.05,29.15,177200.0,24.2533,24.3451,24.245,24.3284,177200.0
2008-07-11 14:10:00,29.15,29.15,29.09,29.14,133600.0,24.3284,24.3284,24.2784,24.3201,133600.0
2008-07-11 14:15:00,29.14,29.15,29.07,29.11,162400.0,24.3201,24.3284,24.2617,24.2951,162400.0
2008-07-11 14:20:00,29.1,29.11,28.97,28.99,182200.0,24.2867,24.2951,24.1782,24.1949,182200.0
2008-07-11 14:25:00,28.99,29.06,28.99,29.0,78900.0,24.1949,24.2533,24.1949,24.2033,78900.0
2008-07-11 14:30:00,29.01,29.06,29.01,29.04,94400.0,24.2116,24.2533,24.2116,24.2366,94400.0
2008-07-11 14:35:00,29.04,29.07,29.02,29.07,145400.0,24.2366,24.2617,24.2199,24.2617,145400.0
2008-07-11 14:40:00,29.06,29.15,29.06,29.15,120700.0,24.2533,24.3284,24.2533,24.3284,120700.0
2008-07-11 14:45:00,29.15,29.26,29.09,29.26,220200.0,24.3284,24.4202,24.2784,24.4202,220200.0
2008-07-11 14:50:00,29.25,29.4,29.12,29.2,298700.0,24.4119,24.5371,24.3034,24.3702,298700.0
2008-07-11 14:55:00,29.2,29.32,29.14,29.3,177700.0,24.3702,24.4703,24.3201,24.4536,177700.0
2008-07-11 15:00:00,29.29,29.57,29.25,29.56,312700.0,24.4453,24.679,24.4119,24.6706,312700.0
2008-07-11 15:05:00,29.56,29.56,29.3,29.4,299100.0,24.6706,24.6706,24.4536,24.5371,299100.0
2008-07-11 15:10:00,29.4,29.4,29.12,29.15,219100.0,24.5371,24.5371,24.3034,24.3284,219100.0
2008-07-11 15:15:00,29.15,29.25,29.13,29.13,175700.0,24.3284,24.4119,24.3118,24.3118,175700.0
2008-07-11 15:20:00,29.13,29.24,29.1,29.18,217600.0,24.3118,24.4036,24.2867,24.3535,217600.0
2008-07-11 15:25:00,29.19,29.28,29.17,29.2,272800.0,24.3618,24.4369,24.3451,24.3702,272800.0
2008-07-11 15:30:00,29.21,29.23,29.08,29.1,307800.0,24.3785,24.3952,24.27,24.2867,307800.0
2008-07-11 15:35:00,29.1,29.16,29.1,29.12,284400.0,24.2867,24.3368,24.2867,24.3034,284400.0
2008-07-11 15:40:00,29.12,29.17,29.09,29.17,720100.0,24.3034,24.3451,24.2784,24.3451,720100.0
2008-07-11 15:45:00,29.17,29.25,29.15,29.21,203500.0,24.3451,24.4119,24.3284,24.3785,203500.0
2008-07-11 15:50:00,29.22,29.35,29.22,29.31,221100.0,24.3869,24.4954,24.3869,24.462,221100.0
2008-07-11 15:55:00,29.32,29.33,29.2,29.24,433400.0,24.4703,24.4787,24.3702,24.4036,433400.0
2008-07-14 09:30:00,29.59,29.6,29.31,29.55,215800.0,24.6957,24.704,24.462,24.6623,215800.0
2008-07-14 09:35:00,29.55,29.6,29.51,29.57,169400.0,24.6623,24.704,24.6289,24.679,169400.0
2008-07-14 09:40:00,29.56,29.87,29.53,29.71,391000.0,24.6706,24.9294,24.6456,24.7958,391000.0
2008-07-14 09:45:00,29.71,29.75,29.61,29.74,200200.0,24.7958,24.8292,24.7124,24.8209,200200.0
2008-07-14 09:50:00,29.74,29.74,29.5,29.5,296300.0,24.8209,24.8209,24.6206,24.6206,296300.0
2008-07-14 09:55:00,29.5,29.57,29.5,29.52,250900.0,24.6206,24.679,24.6206,24.6372,250900.0
2008-07-14 10:00:00,29.52,29.52,29.36,29.38,266800.0,24.6372,24.6372,24.5037,24.5204,266800.0
2008-07-14 10:05:00,29.38,29.42,29.32,29.33,512900.0,24.5204,24.5538,24.4703,24.4787,512900.0
2008-07-14 10:10:00,29.33,29.35,29.25,29.35,284000.0,24.4787,24.4954,24.4119,24.4954,284000.0
2008-07-14 10:15:00,29.35,29.35,29.22,29.24,183800.0,24.4954,24.4954,24.3869,24.4036,183800.0
2008-07-14 10:20:00,29.24,29.27,29.1,29.18,254100.0,24.4036,24.4286,24.2867,24.3535,254100.0
2008-07-14 10:25:00,29.18,29.19,29.11,29.18,355500.0,24.3535,24.3618,24.2951,24.3535,355500.0
2008-07-14 10:30:00,29.18,29.3,29.18,29.29,253400.0,24.3535,24.4536,24.3535,24.4453,253400.0
2008-07-14 10:35:00,29.3,29.35,29.25,29.3,154800.0,24.4536,24.4954,24.4119,24.4536,154800.0
2008-07-14 10:40:00,29.31,29.32,29.23,29.27,98400.0,24.462,24.4703,24.3952,24.4286,98400.0
2008-07-14 10:45:00,29.27,29.27,29.19,29.19,75300.0,24.4286,24.4286,24.3618,24.3618,75300.0
2008-07-14 10:50:00,29.2,29.29,29.19,29.28,104400.0,24.3702,24.4453,24.3618,24.4369,104400.0
2008-07-14 10:55:00,29.28,29.36,29.28,29.32,122700.0,24.4369,24.5037,24.4369,24.4703,122700.0
2008-07-14 11:00:00,29.32,29.32,29.21,29.24,152400.0,24.4703,24.4703,24.3785,24.4036,152400.0
2008-07-14 11:05:00,29.23,29.25,29.17,29.18,118600.0,24.3952,24.4119,24.3451,24.3535,118600.0
2008-07-14 11:10:00,29.17,29.23,29.14,29.22,96100.0,24.3451,24.3952,24.3201,24.3869,96100.0
2008-07-14 11:15:00,29.22,29.25,29.19,29.23,174500.0,24.3869,24.4119,24.3618,24.3952,174500.0
2008-07-14 11:20:00,29.22,29.27,29.15,29.15,100300.0,24.3869,24.4286,24.3284,24.3284,100300.0
2008-07-14 11:25:00,29.16,29.29,29.15,29.28,92200.0,24.3368,24.4453,24.3284,24.4369,92200.0
2008-07-14 11:30:00,29.28,29.29,29.2,29.22,59400.0,24.4369,24.4453,24.3702,24.3869,59400.0
2008-07-14 11:35:00,29.22,29.3,29.22,29.27,96400.0,24.3869,24.4536,24.3869,24.4286,96400.0
2008-07-14 11:40:00,29.28,29.36,29.27,29.33,81500.0,24.4369,24.5037,24.4286,24.4787,81500.0
2008-07-14 11:45:00,29.33,29.36,29.29,29.3,75700.0,24.4787,24.5037,24.4453,24.4536,75700.0
2008-07-14 11:50:00,29.29,29.3,29.22,29.22,101700.0,24.4453,24.4536,24.3869,24.3869,101700.0
2008-07-14 11:55:00,29.23,29.26,29.11,29.25,202100.0,24.3952,24.4202,24.2951,24.4119,202100.0
2008-07-14 12:00:00,29.25,29.28,29.18,29.22,106300.0,24.4119,24.4369,24.3535,24.3869,106300.0
2008-07-14 12:05:00,29.22,29.24,29.16,29.19,104000.0,24.3869,24.4036,24.3368,24.3618,104000.0
2008-07-14 12:10:00,29.2,29.21,29.16,29.17,46800.0,24.3702,24.3785,24.3368,24.3451,46800.0
2008-07-14 12:15:00,29.18,29.26,29.18,29.26,55300.0,24.3535,24.4202,24.3535,24.4202,55300.0
2008-07-14 12:20:00,29.25,29.3,29.23,29.29,85500.0,24.4119,24.4536,24.3952,24.4453,85500.0
2008-07-14 12:25:00,29.29,29.31,29.28,29.31,105100.0,24.4453,24.462,24.4369,24.462,105100.0
2008-07-14 12:30:00,29.3,29.33,29.24,29.25,55800.0,24.4536,24.4787,24.4036,24.4119,55800.0
2008-07-14 12:35:00,29.25,29.28,29.22,29.25,83800.0,24.4119,24.4369,24.3869,24.4119,83800.0
2008-07-14 12:40:00,29.25,29.29,29.25,29.28,52900.0,24.4119,24.4453,24.4119,24.4369,52900.0
2008-07-14 12:45:00,29.28,29.29,29.25,29.28,66000.0,24.4369,24.4453,24.4119,24.4369,66000.0
2008-07-14 12:50:00,29.28,29.32,29.27,29.31,65100.0,24.4369,24.4703,24.4286,24.462,65100.0
2008-07-14 12:55:00,29.32,29.33,29.29,29.29,58600.0,24.4703,24.4787,24.4453,24.4453,58600.0
2008-07-14 13:00:00,29.3,29.3,29.23,29.25,100200.0,24.4536,24.4536,24.3952,24.4119,100200.0
2008-07-14 13:05:00,29.25,29.26,29.21,29.23,50100.0,24.4119,24.4202,24.3785,24.3952,50100.0
2008-07-14 13:10:00,29.23,29.26,29.2,29.26,76500.0,24.3952,24.4202,24.3702,24.4202,76500.0
2008-07-14 13:15:00,29.26,29.28,29.25,29.26,50100.0,24.4202,24.4369,24.4119,24.4202,50100.0
2008-07-14 13:20:00,29.25,29.31,29.25,29.29,62000.0,24.4119,24.462,24.4119,24.4453,62000.0
2008-07-14 13:25:00,29.3,29.31,29.27,29.3,60800.0,24.4536,24.462,24.4286,24.4536,60800.0
2008-07-14 13:30:00,29.3,29.34,29.29,29.32,129700.0,24.4536,24.487,24.4453,24.4703,129700.0
2008-07-14 13:35:00,29.32,29.34,29.29,29.33,85600.0,24.4703,24.487,24.4453,24.4787,85600.0
2008-07-14 13:40:00,29.34,29.36,29.3,29.35,128000.0,24.487,24.5037,24.4536,24.4954,128000.0
2008-07-14 13:45:00,29.35,29.37,29.31,29.36,152200.0,24.4954,24.5121,24.462,24.5037,152200.0
2008-07-14 13:50:00,29.36,29.37,29.32,29.34,96900.0,24.5037,24.5121,24.4703,24.487,96900.0
2008-07-14 13:55:00,29.35,29.35,29.31,29.35,81200.0,24.4954,24.4954,24.462,24.4954,81200.0
2008-07-14 14:00:00,29.34,29.36,29.32,29.33,127200.0,24.487,24.5037,24.4703,24.4787,127200.0
2008-07-14 14:05:00,29.33,29.37,29.31,29.33,139700.0,24.4787,24.5121,24.462,24.4787,139700.0
2008-07-14 14:10:00,29.33,29.36,29.29,29.3,112800.0,24.4787,24.5037,24.4453,24.4536,112800.0
2008-07-14 14:15:00,29.3,29.33,29.29,29.31,102500.0,24.4536,24.4787,24.4453,24.462,102500.0
2008-07-14 14:20:00,29.31,29.34,29.31,29.33,88300.0,24.462,24.487,24.462,24.4787,88300.0
2008-07-14 14:25:00,29.33,29.36,29.33,29.35,94700.0,24.4787,24.5037,24.4787,24.4954,94700.0
2008-07-14 14:30:00,29.35,29.42,29.35,29.42,107300.0,24.4954,24.5538,24.4954,24.5538,107300.0
2008-07-14 14:35:00,29.42,29.42,29.37,29.39,65000.0,24.5538,24.5538,24.5121,24.5287,65000.0
2008-07-14 14:40:00,29.39,29.39,29.3,29.32,121000.0,24.5287,24.5287,24.4536,24.4703,121000.0
2008-07-14 14:45:00,29.32,29.33,29.26,29.3,84800.0,24.4703,24.4787,24.4202,24.4536,84800.0
2008-07-14 14:50:00,29.29,29.3,29.26,29.28,121600.0,24.4453,24.4536,24.4202,24.4369,121600.0
2008-07-14 14:55:00,29.27,29.3,29.27,29.29,118700.0,24.4286,24.4536,24.4286,24.4453,118700.0
2008-07-14 15:00:00,29.28,29.33,29.28,29.31,122400.0,24.4369,24.4787,24.4369,24.462,122400.0
2008-07-14 15:05:00,29.3,29.31,29.28,29.29,116300.0,24.4536,24.462,24.4369,24.4453,116300.0
2008-07-14 15:10:00,29.29,29.32,29.25,29.27,172800.0,24.4453,24.4703,24.4119,24.4286,172800.0
2008-07-14 15:15:00,29.26,29.29,29.22,29.23,325000.0,24.4202,24.4453,24.3869,24.3952,325000.0
2008-07-14 15:20:00,29.23,29.27,29.13,29.17,858900.0,24.3952,24.4286,24.3118,24.3451,858900.0
2008-07-14 15:25:00,29.17,29.26,29.17,29.19,363800.0,24.3451,24.4202,24.3451,24.3618,363800.0
2008-07-14 15:30:00,29.2,29.31,29.19,29.22,589400.0,24.3702,24.462,24.3618,24.3869,589400.0
2008-07-14 15:35:00,29.21,29.32,29.21,29.23,424900.0,24.3785,24.4703,24.3785,24.3952,424900.0
2008-07-14 15:40:00,29.24,29.27,29.13,29.17,449500.0,24.4036,24.4286,24.3118,24.3451,449500.0
2008-07-14 15:45:00,29.18,29.19,29.11,29.12,466500.0,24.3535,24.3618,24.2951,24.3034,466500.0
2008-07-14 15:50:00,29.13,29.19,29.08,29.09,516000.0,24.3118,24.3618,24.27,24.2784,516000.0
2008-07-14 15:55:00,29.09,29.15,29.07,29.13,446900.0,24.2784,24.3284,24.2617,24.3118,446900.0
2008-07-15 09:30:00,28.82,28.95,28.76,28.85,324300.0,24.053,24.1615,24.003,24.0781,324300.0
2008-07-15 09:35:00,28.87,28.88,28.76,28.82,161200.0,24.0948,24.1031,24.003,24.053,161200.0
2008-07-15 09:40:00,28.82,28.86,28.75,28.85,323200.0,24.053,24.0864,23.9946,24.0781,323200.0
2008-07-15 09:45:00,28.85,28.89,28.84,28.87,167500.0,24.0781,24.1114,24.0697,24.0948,167500.0
2008-07-15 09:50:00,28.87,28.91,28.85,28.9,244200.0,24.0948,24.1281,24.0781,24.1198,244200.0
2008-07-15 09:55:00,28.9,28.99,28.89,28.99,273900.0,24.1198,24.1949,24.1114,24.1949,273900.0
2008-07-15 10:00:00,28.99,29.0,28.78,28.78,529900.0,24.1949,24.2033,24.0196,24.0196,529900.0
2008-07-15 10:05:00,28.78,28.8,28.55,28.75,519700.0,24.0196,24.0363,23.8277,23.9946,519700.0
2008-07-15 10:10:00,28.75,28.84,28.62,28.74,371800.0,23.9946,24.0697,23.8861,23.9863,371800.0
2008-07-15 10:15:00,28.74,28.76,28.62,28.74,250200.0,23.9863,24.003,23.8861,23.9863,250200.0
2008-07-15 10:20:00,28.74,28.78,28.69,28.7,397100.0,23.9863,24.0196,23.9445,23.9529,397100.0
2008-07-15 10:25:00,28.7,28.74,28.62,28.71,201600.0,23.9529,23.9863,23.8861,23.9612,201600.0
2008-07-15 10:30:00,28.71,28.73,28.68,28.69,133100.0,23.9612,23.9779,23.9362,23.9445,133100.0
2008-07-15 10:35:00,28.69,28.75,28.67,28.74,146300.0,23.9445,23.9946,23.9278,23.9863,146300.0
2008-07-15 10:40:00,28.75,28.76,28.7,28.76,178500.0,23.9946,24.003,23.9529,24.003,178500.0
2008-07-15 10:45:00,28.76,28.82,28.75,28.79,224900.0,24.003,24.053,23.9946,24.028,224900.0
2008-07-15 10:50:00,28.8,28.82,28.79,28.81,356700.0,24.0363,24.053,24.028,24.0447,356700.0
2008-07-15 10:55:00,28.81,28.85,28.81,28.84,131500.0,24.0447,24.0781,24.0447,24.0697,131500.0
2008-07-15 11:00:00,28.84,28.95,28.83,28.94,169300.0,24.0697,24.1615,24.0614,24.1532,169300.0
2008-07-15 11:05:00,28.95,29.26,28.95,29.13,385200.0,24.1615,24.4202,24.1615,24.3118,385200.0
2008-07-15 11:10:00,29.12,29.18,29.09,29.13,424400.0,24.3034,24.3535,24.2784,24.3118,424400.0
2008-07-15 11:15:00,29.14,29.19,29.08,29.19,190300.0,24.3201,24.3618,24.27,24.3618,190300.0
2008-07-15 11:20:00,29.2,29.28,29.17,29.22,176300.0,24.3702,24.4369,24.3451,24.3869,176300.0
2008-07-15 11:25:00,29.24,29.26,29.11,29.13,155700.0,24.4036,24.4202,24.2951,24.3118,155700.0
2008-07-15 11:30:00,29.12,29.13,29.06,29.06,203000.0,24.3034,24.3118,24.2533,24.2533,203000.0
2008-07-15 11:35:00,29.06,29.11,29.04,29.07,239200.0,24.2533,24.2951,24.2366,24.2617,239200.0
2008-07-15 11:40:00,29.07,29.11,29.02,29.02,132000.0,24.2617,24.2951,24.2199,24.2199,132000.0
2008-07-15 11:45:00,29.02,29.03,28.96,29.01,149400.0,24.2199,24.2283,24.1699,24.2116,149400.0
2008-07-15 11:50:00,29.01,29.12,28.99,29.1,149200.0,24.2116,24.3034,24.1949,24.2867,149200.0
2008-07-15 11:55:00,29.1,29.22,29.08,29.16,181700.0,24.2867,24.3869,24.27,24.3368,181700.0
2008-07-15 12:00:00,29.16,29.27,29.12,29.24,166600.0,24.3368,24.4286,24.3034,24.4036,166600.0
2008-07-15 12:05:00,29.24,29.33,29.18,29.21,177800.0,24.4036,24.4787,24.3535,24.3785,177800.0
2008-07-15 12:10:00,29.22,29.29,29.22,29.29,262900.0,24.3869,24.4453,24.3869,24.4453,262900.0
2008-07-15 12:15:00,29.29,29.34,29.24,29.33,146400.0,24.4453,24.487,24.4036,24.4787,146400.0
2008-07-15 12:20:00,29.33,29.36,29.24,29.24,129300.0,24.4787,24.5037,24.4036,24.4036,129300.0
2008-07-15 12:25:00,29.24,29.33,29.23,29.28,113400.0,24.4036,24.4787,24.3952,24.4369,113400.0
2008-07-15 12:30:00,29.29,29.46,29.29,29.4,220800.0,24.4453,24.5872,24.4453,24.5371,220800.0
2008-07-15 12:35:00,29.4,29.46,29.35,29.46,234000.0,24.5371,24.5872,24.4954,24.5872,234000.0
2008-07-15 12:40:00,29.47,29.58,29.46,29.5,398000.0,24.5955,24.6873,24.5872,24.6206,398000.0
2008-07-15 12:45:00,29.51,29.53,29.37,29.37,284100.0,24.6289,24.6456,24.5121,24.5121,284100.0
2008-07-15 12:50:00,29.37,29.46,29.37,29.42,156800.0,24.5121,24.5872,24.5121,24.5538,156800.0
2008-07-15 12:55:00,29.41,29.56,29.41,29.56,140500.0,24.5454,24.6706,24.5454,24.6706,140500.0
2008-07-15 13:00:00,29.56,29.66,29.53,29.57,226000.0,24.6706,24.7541,24.6456,24.679,226000.0
2008-07-15 13:05:00,29.56,29.62,29.56,29.59,219300.0,24.6706,24.7207,24.6706,24.6957,219300.0
2008-07-15 13:10:00,29.59,29.63,29.52,29.54,115400.0,24.6957,24.729,24.6372,24.6539,115400.0
2008-07-15 13:15:00,29.54,29.54,29.47,29.47,177600.0,24.6539,24.6539,24.5955,24.5955,177600.0
2008-07-15 13:20:00,29.48,29.5,29.4,29.42,114200.0,24.6039,24.6206,24.5371,24.5538,114200.0
2008-07-15 13:25:00,29.42,29.45,29.34,29.43,235400.0,24.5538,24.5788,24.487,24.5621,235400.0
2008-07-15 13:30:00,29.43,29.54,29.38,29.49,139400.0,24.5621,24.6539,24.5204,24.6122,139400.0
2008-07-15 13:35:00,29.48,29.49,29.45,29.46,118100.0,24.6039,24.6122,24.5788,24.5872,118100.0
2008-07-15 13:40:00,29.46,29.5,29.45,29.45,148000.0,24.5872,24.6206,24.5788,24.5788,148000.0
2008-07-15 13:45:00,29.46,29.57,29.45,29.57,110100.0,24.5872,24.679,24.5788,24.679,110100.0
2008-07-15 13:50:00,29.58,29.6,29.55,29.59,94500.0,24.6873,24.704,24.6623,24.6957,94500.0
2008-07-15 13:55:00,29.6,29.64,29.55,29.59,76900.0,24.704,24.7374,24.6623,24.6957,76900.0
2008-07-15 14:00:00,29.59,29.62,29.5,29.53,95700.0,24.6957,24.7207,24.6206,24.6456,95700.0
2008-07-15 14:05:00,29.54,29.55,29.45,29.46,69700.0,24.6539,24.6623,24.5788,24.5872,69700.0
2008-07-15 14:10:00,29.46,29.51,29.45,29.45,133600.0,24.5872,24.6289,24.5788,24.5788,133600.0
2008-07-15 14:15:00,29.45,29.64,29.45,29.61,123200.0,24.5788,24.7374,24.5788,24.7124,123200.0
2008-07-15 14:20:00,29.61,29.64,29.53,29.56,121200.0,24.7124,24.7374,24.6456,24.6706,121200.0
2008-07-15 14:25:00,29.56,29.62,29.54,29.59,83200.0,24.6706,24.7207,24.6539,24.6957,83200.0
2008-07-15 14:30:00,29.59,29.67,29.57,29.61,104600.0,24.6957,24.7624,24.679,24.7124,104600.0
2008-07-15 14:35:00,29.61,29.62,29.58,29.62,93900.0,24.7124,24.7207,24.6873,24.7207,93900.0
2008-07-15 14:40:00,29.62,29.64,29.6,29.63,84100.0,24.7207,24.7374,24.704,24.729,84100.0
2008-07-15 14:45:00,29.62,29.67,29.61,29.63,83400.0,24.7207,24.7624,24.7124,24.729,83400.0
2008-07-15 14:50:00,29.63,29.64,29.58,29.63,168500.0,24.729,24.7374,24.6873,24.729,168500.0
2008-07-15 14:55:00,29.64,29.67,29.62,29.63,117500.0,24.7374,24.7624,24.7207,24.729,117500.0
2008-07-15 15:00:00,29.63,29.75,29.61,29.72,183800.0,24.729,24.8292,24.7124,24.8042,183800.0
2008-07-15 15:05:00,29.71,29.75,29.68,29.73,129200.0,24.7958,24.8292,24.7708,24.8125,129200.0
2008-07-15 15:10:00,29.74,29.78,29.67,29.7,169200.0,24.8209,24.8542,24.7624,24.7875,169200.0
2008-07-15 15:15:00,29.7,29.7,29.63,29.67,141900.0,24.7875,24.7875,24.729,24.7624,141900.0
2008-07-15 15:20:00,29.67,29.67,29.59,29.59,127000.0,24.7624,24.7624,24.6957,24.6957,127000.0
2008-07-15 15:25:00,29.6,29.6,29.55,29.56,180900.0,24.704,24.704,24.6623,24.6706,180900.0
2008-07-15 15:30:00,29.55,29.59,29.46,29.49,214600.0,24.6623,24.6957,24.5872,24.6122,214600.0
2008-07-15 15:35:00,29.49,29.55,29.45,29.52,228300.0,24.6122,24.6623,24.5788,24.6372,228300.0
2008-07-15 15:40:00,29.53,29.54,29.42,29.48,379700.0,24.6456,24.6539,24.5538,24.6039,379700.0
2008-07-15 15:45:00,29.48,29.53,29.47,29.48,299600.0,24.6039,24.6456,24.5955,24.6039,299600.0
2008-07-15 15:50:00,29.49,29.5,29.48,29.49,239300.0,24.6122,24.6206,24.6039,24.6122,239300.0
2008-07-15 15:55:00,29.5,29.5,29.41,29.43,345700.0,24.6206,24.6206,24.5454,24.5621,345700.0
2008-07-16 09:30:00,29.5,29.75,29.05,29.54,266500.0,24.6206,24.8292,24.245,24.6539,266500.0
2008-07-16 09:35:00,29.56,29.56,29.25,29.27,151600.0,24.6706,24.6706,24.4119,24.4286,151600.0
2008-07-16 09:40:00,29.28,29.31,29.21,29.25,187600.0,24.4369,24.462,24.3785,24.4119,187600.0
2008-07-16 09:45:00,29.25,29.26,29.14,29.19,124200.0,24.4119,24.4202,24.3201,24.3618,124200.0
2008-07-16 09:50:00,29.19,29.4,29.19,29.37,297500.0,24.3618,24.5371,24.3618,24.5121,297500.0
2008-07-16 09:55:00,29.37,29.43,29.36,29.38,190100.0,24.5121,24.5621,24.5037,24.5204,190100.0
2008-07-16 10:00:00,29.38,29.43,29.33,29.37,181400.0,24.5204,24.5621,24.4787,24.5121,181400.0
2008-07-16 10:05:00,29.37,29.38,29.28,29.33,163100.0,24.5121,24.5204,24.4369,24.4787,163100.0
2008-07-16 10:10:00,29.33,29.34,29.28,29.3,102700.0,24.4787,24.487,24.4369,24.4536,102700.0
2008-07-16 10:15:00,29.3,29.33,29.24,29.25,118900.0,24.4536,24.4787,24.4036,24.4119,118900.0
2008-07-16 10:20:00,29.25,29.3,29.2,29.27,158000.0,24.4119,24.4536,24.3702,24.4286,158000.0
2008-07-16 10:25:00,29.27,29.3,29.25,29.27,224400.0,24.4286,24.4536,24.4119,24.4286,224400.0
2008-07-16 10:30:00,29.28,29.34,29.27,29.3,135000.0,24.4369,24.487,24.4286,24.4536,135000.0
2008-07-16 10:35:00,29.3,29.69,29.3,29.69,306800.0,24.4536,24.7791,24.4536,24.7791,306800.0
2008-07-16 10:40:00,29.68,29.84,29.67,29.81,345400.0,24.7708,24.9043,24.7624,24.8793,345400.0
2008-07-16 10:45:00,29.81,29.91,29.8,29.83,282100.0,24.8793,24.9627,24.8709,24.896,282100.0
2008-07-16 10:50:00,29.84,29.94,29.81,29.93,370000.0,24.9043,24.9878,24.8793,24.9794,370000.0
2008-07-16 10:55:00,29.93,30.06,29.92,30.02,406800.0,24.9794,25.0879,24.9711,25.0545,406800.0
2008-07-16 11:00:00,30.03,30.14,30.01,30.13,292800.0,25.0629,25.1547,25.0462,25.1463,292800.0
2008-07-16 11:05:00,30.12,30.31,30.11,30.23,424800.0,25.138,25.2966,25.1297,25.2298,424800.0
2008-07-16 11:10:00,30.23,30.31,30.22,30.31,297500.0,25.2298,25.2966,25.2215,25.2966,297500.0
2008-07-16 11:15:00,30.31,30.37,30.25,30.33,345200.0,25.2966,25.3466,25.2465,25.3133,345200.0
2008-07-16 11:20:00,30.33,30.36,30.3,30.31,313300.0,25.3133,25.3383,25.2882,25.2966,313300.0
2008-07-16 11:25:00,30.31,30.36,30.29,30.35,220400.0,25.2966,25.3383,25.2799,25.33,220400.0
2008-07-16 11:30:00,30.35,30.43,30.34,30.41,262500.0,25.33,25.3967,25.3216,25.38,262500.0
2008-07-16 11:35:00,30.4,30.46,30.38,30.38,365200.0,25.3717,25.4218,25.355,25.355,365200.0
2008-07-16 11:40:00,30.38,30.43,30.33,30.33,260000.0,25.355,25.3967,25.3133,25.3133,260000.0
2008-07-16 11:45:00,30.33,30.41,30.27,30.29,258500.0,25.3133,25.38,25.2632,25.2799,258500.0
2008-07-16 11:50:00,30.29,30.34,30.23,30.25,272000.0,25.2799,25.3216,25.2298,25.2465,272000.0
2008-07-16 11:55:00,30.26,30.28,30.23,30.24,120400.0,25.2548,25.2715,25.2298,25.2382,120400.0
2008-07-16 12:00:00,30.24,30.25,30.15,30.19,149000.0,25.2382,25.2465,25.163,25.1964,149000.0
2008-07-16 12:05:00,30.19,30.22,30.16,30.17,117400.0,25.1964,25.2215,25.1714,25.1797,117400.0
2008-07-16 12:10:00,30.17,30.26,30.12,30.24,202500.0,25.1797,25.2548,25.138,25.2382,202500.0
2008-07-16 12:15:00,30.24,30.25,30.21,30.21,61500.0,25.2382,25.2465,25.2131,25.2131,61500.0
2008-07-16 12:20:00,30.22,30.25,30.15,30.19,249700.0,25.2215,25.2465,25.163,25.1964,249700.0
2008-07-16 12:25:00,30.2,30.27,30.2,30.25,121700.0,25.2048,25.2632,25.2048,25.2465,121700.0
2008-07-16 12:30:00,30.25,30.26,30.2,30.22,113600.0,25.2465,25.2548,25.2048,25.2215,113600.0
2008-07-16 12:35:00,30.23,30.24,30.14,30.18,131300.0,25.2298,25.2382,25.1547,25.1881,131300.0
2008-07-16 12:40:00,30.18,30.25,30.17,30.22,264400.0,25.1881,25.2465,25.1797,25.2215,264400.0
2008-07-16 12:45:00,30.23,30.26,30.19,30.2,246800.0,25.2298,25.2548,25.1964,25.2048,246800.0
2008-07-16 12:50:00,30.2,30.24,30.17,30.22,155200.0,25.2048,25.2382,25.1797,25.2215,155200.0
2008-07-16 12:55:00,30.23,30.23,30.2,30.2,61700.0,25.2298,25.2298,25.2048,25.2048,61700.0
2008-07-16 13:00:00,30.2,30.24,30.16,30.22,260400.0,25.2048,25.2382,25.1714,25.2215,260400.0
2008-07-16 13:05:00,30.23,30.26,30.2,30.2,141400.0,25.2298,25.2548,25.2048,25.2048,141400.0
2008-07-16 13:10:00,30.2,30.21,30.09,30.09,193000.0,25.2048,25.2131,25.113,25.113,193000.0
2008-07-16 13:15:00,30.1,30.13,30.05,30.05,212000.0,25.1213,25.1463,25.0796,25.0796,212000.0
2008-07-16 13:20:00,30.05,30.17,30.05,30.12,264500.0,25.0796,25.1797,25.0796,25.138,264500.0
2008-07-16 13:25:00,30.12,30.14,30.11,30.12,103900.0,25.138,25.1547,25.1297,25.138,103900.0
2008-07-16 13:30:00,30.12,30.15,30.07,30.07,136900.0,25.138,25.163,25.0963,25.0963,136900.0
2008-07-16 13:35:00,30.08,30.08,30.02,30.03,142100.0,25.1046,25.1046,25.0545,25.0629,142100.0
2008-07-16 13:40:00,30.02,30.05,30.01,30.05,121500.0,25.0545,25.0796,25.0462,25.0796,121500.0
2008-07-16 13:45:00,30.04,30.05,29.99,30.01,143900.0,25.0712,25.0796,25.0295,25.0462,143900.0
2008-07-16 13:50:00,30.01,30.05,30.0,30.04,119300.0,25.0462,25.0796,25.0378,25.0712,119300.0
2008-07-16 13:55:00,30.04,30.08,30.04,30.08,67800.0,25.0712,25.1046,25.0712,25.1046,67800.0
2008-07-16 14:00:00,30.08,30.14,29.99,30.11,235000.0,25.1046,25.1547,25.0295,25.1297,235000.0
2008-07-16 14:05:00,30.11,30.12,29.99,30.07,163700.0,25.1297,25.138,25.0295,25.0963,163700.0
2008-07-16 14:10:00,30.07,30.14,30.03,30.14,103800.0,25.0963,25.1547,25.0629,25.1547,103800.0
2008-07-16 14:15:00,30.14,30.26,30.14,30.24,240600.0,25.1547,25.2548,25.1547,25.2382,240600.0
2008-07-16 14:20:00,30.23,30.34,30.23,30.34,141400.0,25.2298,25.3216,25.2298,25.3216,141400.0
2008-07-16 14:25:00,30.35,30.35,30.27,30.28,130100.0,25.33,25.33,25.2632,25.2715,130100.0
2008-07-16 14:30:00,30.29,30.31,30.27,30.3,185500.0,25.2799,25.2966,25.2632,25.2882,185500.0
2008-07-16 14:35:00,30.3,30.38,30.29,30.36,263500.0,25.2882,25.355,25.2799,25.3383,263500.0
2008-07-16 14:40:00,30.37,30.44,30.35,30.39,212400.0,25.3466,25.4051,25.33,25.3633,212400.0
2008-07-16 14:45:00,30.39,30.42,30.37,30.42,253300.0,25.3633,25.3884,25.3466,25.3884,253300.0
2008-07-16 14:50:00,30.41,30.46,30.4,30.44,208600.0,25.38,25.4218,25.3717,25.4051,208600.0
2008-07-16 14:55:00,30.45,30.45,30.4,30.42,262100.0,25.4134,25.4134,25.3717,25.3884,262100.0
2008-07-16 15:00:00,30.42,30.46,30.39,30.44,209500.0,25.3884,25.4218,25.3633,25.4051,209500.0
2008-07-16 15:05:00,30.44,30.52,30.44,30.47,282900.0,25.4051,25.4718,25.4051,25.4301,282900.0
2008-07-16 15:10:00,30.48,30.48,30.43,30.48,246400.0,25.4385,25.4385,25.3967,25.4385,246400.0
2008-07-16 15:15:00,30.49,30.51,30.47,30.48,170400.0,25.4468,25.4635,25.4301,25.4385,170400.0
2008-07-16 15:20:00,30.49,30.59,30.49,30.57,299200.0,25.4468,25.5303,25.4468,25.5136,299200.0
2008-07-16 15:25:00,30.57,30.59,30.56,30.57,157500.0,25.5136,25.5303,25.5052,25.5136,157500.0
2008-07-16 15:30:00,30.58,30.6,30.53,30.53,344000.0,25.5219,25.5386,25.4802,25.4802,344000.0
2008-07-16 15:35:00,30.53,30.56,30.51,30.56,248600.0,25.4802,25.5052,25.4635,25.5052,248600.0
2008-07-16 15:40:00,30.55,30.57,30.53,30.54,314600.0,25.4969,25.5136,25.4802,25.4885,314600.0
2008-07-16 15:45:00,30.54,30.54,30.48,30.48,311500.0,25.4885,25.4885,25.4385,25.4385,311500.0
2008-07-16 15:50:00,30.49,30.49,30.41,30.41,383500.0,25.4468,25.4468,25.38,25.38,383500.0
2008-07-16 15:55:00,30.42,30.45,30.37,30.43,661300.0,25.3884,25.4134,25.3466,25.3967,661300.0
2008-07-17 09:30:00,30.5,30.53,30.3,30.46,336300.0,25.4551,25.4802,25.2882,25.4218,336300.0
2008-07-17 09:35:00,30.45,30.52,30.36,30.5,196800.0,25.4134,25.4718,25.3383,25.4551,196800.0
2008-07-17 09:40:00,30.5,30.62,30.5,30.62,220700.0,25.4551,25.5553,25.4551,25.5553,220700.0
2008-07-17 09:45:00,30.62,30.63,30.44,30.44,335800.0,25.5553,25.5636,25.4051,25.4051,335800.0
2008-07-17 09:50:00,30.45,30.48,30.38,30.41,227700.0,25.4134,25.4385,25.355,25.38,227700.0
2008-07-17 09:55:00,30.42,30.43,30.34,30.39,124100.0,25.3884,25.3967,25.3216,25.3633,124100.0
2008-07-17 10:00:00,30.4,30.42,30.34,30.36,126600.0,25.3717,25.3884,25.3216,25.3383,126600.0
2008-07-17 10:05:00,30.37,30.38,30.24,30.31,242300.0,25.3466,25.355,25.2382,25.2966,242300.0
2008-07-17 10:10:00,30.31,30.31,30.22,30.29,104600.0,25.2966,25.2966,25.2215,25.2799,104600.0
2008-07-17 10:15:00,30.28,30.42,30.28,30.39,136400.0,25.2715,25.3884,25.2715,25.3633,136400.0
2008-07-17 10:20:00,30.39,30.41,30.34,30.36,144600.0,25.3633,25.38,25.3216,25.3383,144600.0
2008-07-17 10:25:00,30.35,30.41,30.31,30.39,138600.0,25.33,25.38,25.2966,25.3633,138600.0
2008-07-17 10:30:00,30.39,30.41,30.33,30.4,110800.0,25.3633,25.38,25.3133,25.3717,110800.0
2008-07-17 10:35:00,30.4,30.51,30.4,30.46,113700.0,25.3717,25.4635,25.3717,25.4218,113700.0
2008-07-17 10:40:00,30.46,30.5,30.35,30.37,134200.0,25.4218,25.4551,25.33,25.3466,134200.0
2008-07-17 10:45:00,30.38,30.38,30.32,30.37,75100.0,25.355,25.355,25.3049,25.3466,75100.0
2008-07-17 10:50:00,30.36,30.36,30.28,30.3,104000.0,25.3383,25.3383,25.2715,25.2882,104000.0
2008-07-17 10:55:00,30.3,30.37,30.29,30.36,94300.0,25.2882,25.3466,25.2799,25.3383,94300.0
2008-07-17 11:00:00,30.36,30.4,30.31,30.31,100900.0,25.3383,25.3717,25.2966,25.2966,100900.0
2008-07-17 11:05:00,30.3,30.34,30.29,30.3,137100.0,25.2882,25.3216,25.2799,25.2882,137100.0
2008-07-17 11:10:00,30.29,30.38,30.25,30.36,164000.0,25.2799,25.355,25.2465,25.3383,164000.0
2008-07-17 11:15:00,30.36,30.37,30.29,30.3,137400.0,25.3383,25.3466,25.2799,25.2882,137400.0
2008-07-17 11:20:00,30.3,30.3,30.27,30.3,105600.0,25.2882,25.2882,25.2632,25.2882,105600.0
2008-07-17 11:25:00,30.3,30.31,30.29,30.3,174700.0,25.2882,25.2966,25.2799,25.2882,174700.0
2008-07-17 11:30:00,30.3,30.3,30.27,30.28,75200.0,25.2882,25.2882,25.2632,25.2715,75200.0
2008-07-17 11:35:00,30.29,30.31,30.27,30.3,120200.0,25.2799,25.2966,25.2632,25.2882,120200.0
2008-07-17 11:40:00,30.3,30.32,30.28,30.3,209200.0,25.2882,25.3049,25.2715,25.2882,209200.0
2008-07-17 11:45:00,30.29,30.3,30.26,30.27,76300.0,25.2799,25.2882,25.2548,25.2632,76300.0
2008-07-17 11:50:00,30.28,30.3,30.26,30.29,143300.0,25.2715,25.2882,25.2548,25.2799,143300.0
2008-07-17 11:55:00,30.3,30.3,30.24,30.25,130600.0,25.2882,25.2882,25.2382,25.2465,130600.0
2008-07-17 12:00:00,30.24,30.27,30.23,30.27,64200.0,25.2382,25.2632,25.2298,25.2632,64200.0
2008-07-17 12:05:00,30.27,30.3,30.22,30.22,171100.0,25.2632,25.2882,25.2215,25.2215,171100.0
2008-07-17 12:10:00,30.23,30.24,30.17,30.2,193900.0,25.2298,25.2382,25.1797,25.2048,193900.0
2008-07-17 12:15:00,30.2,30.21,30.16,30.18,87300.0,25.2048,25.2131,25.1714,25.1881,87300.0
2008-07-17 12:20:00,30.18,30.2,30.13,30.13,158600.0,25.1881,25.2048,25.1463,25.1463,158600.0
2008-07-17 12:25:00,30.12,30.15,30.12,30.15,101200.0,25.138,25.163,25.138,25.163,101200.0
2008-07-17 12:30:00,30.14,30.15,30.12,30.13,120400.0,25.1547,25.163,25.138,25.1463,120400.0
2008-07-17 12:35:00,30.14,30.15,30.13,30.13,58000.0,25.1547,25.163,25.1463,25.1463,58000.0
2008-07-17 12:40:00,30.13,30.16,30.12,30.15,94400.0,25.1463,25.1714,25.138,25.163,94400.0
2008-07-17 12:45:00,30.16,30.2,30.12,30.2,123600.0,25.1714,25.2048,25.138,25.2048,123600.0
2008-07-17 12:50:00,30.19,30.27,30.19,30.24,92900.0,25.1964,25.2632,25.1964,25.2382,92900.0
2008-07-17 12:55:00,30.25,30.32,30.25,30.29,95600.0,25.2465,25.3049,25.2465,25.2799,95600.0
2008-07-17 13:00:00,30.28,30.29,30.23,30.27,96900.0,25.2715,25.2799,25.2298,25.2632,96900.0
2008-07-17 13:05:00,30.27,30.33,30.27,30.33,63300.0,25.2632,25.3133,25.2632,25.3133,63300.0
2008-07-17 13:10:00,30.33,30.43,30.31,30.42,150400.0,25.3133,25.3967,25.2966,25.3884,150400.0
2008-07-17 13:15:00,30.42,30.56,30.41,30.55,168300.0,25.3884,25.5052,25.38,25.4969,168300.0
2008-07-17 13:20:00,30.55,30.64,30.53,30.62,139800.0,25.4969,25.572,25.4802,25.5553,139800.0
2008-07-17 13:25:00,30.62,30.64,30.59,30.64,119200.0,25.5553,25.572,25.5303,25.572,119200.0
2008-07-17 13:30:00,30.64,30.75,30.63,30.7,297100.0,25.572,25.6638,25.5636,25.6221,297100.0
2008-07-17 13:35:00,30.7,30.85,30.7,30.83,276600.0,25.6221,25.7473,25.6221,25.7306,276600.0
2008-07-17 13:40:00,30.83,30.91,30.82,30.86,193000.0,25.7306,25.7973,25.7222,25.7556,193000.0
2008-07-17 13:45:00,30.86,30.87,30.78,30.8,307000.0,25.7556,25.7639,25.6888,25.7055,307000.0
2008-07-17 13:50:00,30.8,30.83,30.76,30.77,116300.0,25.7055,25.7306,25.6721,25.6805,116300.0
2008-07-17 13:55:00,30.76,30.8,30.72,30.8,120500.0,25.6721,25.7055,25.6388,25.7055,120500.0
2008-07-17 14:00:00,30.8,30.83,30.78,30.81,193100.0,25.7055,25.7306,25.6888,25.7139,193100.0
2008-07-17 14:05:00,30.82,30.93,30.82,30.89,230500.0,25.7222,25.814,25.7222,25.7806,230500.0
2008-07-17 14:10:00,30.89,30.93,30.86,30.89,145800.0,25.7806,25.814,25.7556,25.7806,145800.0
2008-07-17 14:15:00,30.89,30.93,30.85,30.92,112000.0,25.7806,25.814,25.7473,25.8057,112000.0
2008-07-17 14:20:00,30.92,30.97,30.91,30.94,162000.0,25.8057,25.8474,25.7973,25.8224,162000.0
2008-07-17 14:25:00,30.93,30.99,30.92,30.97,114100.0,25.814,25.8641,25.8057,25.8474,114100.0
2008-07-17 14:30:00,30.96,30.97,30.94,30.96,159600.0,25.8391,25.8474,25.8224,25.8391,159600.0
2008-07-17 14:35:00,30.95,30.99,30.95,30.96,155400.0,25.8307,25.8641,25.8307,25.8391,155400.0
2008-07-17 14:40:00,30.97,31.05,30.97,31.02,386600.0,25.8474,25.9142,25.8474,25.8891,386600.0
2008-07-17 14:45:00,31.02,31.07,30.99,31.02,350200.0,25.8891,25.9309,25.8641,25.8891,350200.0
2008-07-17 14:50:00,31.03,31.08,31.0,31.0,304300.0,25.8975,25.9392,25.8724,25.8724,304300.0
2008-07-17 14:55:00,31.0,31.07,31.0,31.04,376900.0,25.8724,25.9309,25.8724,25.9058,376900.0
2008-07-17 15:00:00,31.04,31.1,31.01,31.05,281400.0,25.9058,25.9559,25.8808,25.9142,281400.0
2008-07-17 15:05:00,31.05,31.08,30.98,30.98,180100.0,25.9142,25.9392,25.8558,25.8558,180100.0
2008-07-17 15:10:00,30.98,31.04,30.95,31.01,548300.0,25.8558,25.9058,25.8307,25.8808,548300.0
2008-07-17 15:15:00,31.01,31.15,30.99,31.1,351500.0,25.8808,25.9976,25.8641,25.9559,351500.0
2008-07-17 15:20:00,31.11,31.14,31.1,31.11,292500.0,25.9642,25.9893,25.9559,25.9642,292500.0
2008-07-17 15:25:00,31.11,31.13,31.08,31.12,473300.0,25.9642,25.9809,25.9392,25.9726,473300.0
2008-07-17 15:30:00,31.12,31.14,31.1,31.12,352700.0,25.9726,25.9893,25.9559,25.9726,352700.0
2008-07-17 15:35:00,31.12,31.13,31.06,31.09,710600.0,25.9726,25.9809,25.9225,25.9476,710600.0
2008-07-17 15:40:00,31.08,31.14,31.06,31.12,610200.0,25.9392,25.9893,25.9225,25.9726,610200.0
2008-07-17 15:45:00,31.12,31.23,31.11,31.2,788700.0,25.9726,26.0644,25.9642,26.0394,788700.0
2008-07-17 15:50:00,31.2,31.23,31.18,31.19,662200.0,26.0394,26.0644,26.0227,26.031,662200.0
2008-07-17 15:55:00,31.19,31.2,31.15,31.17,696700.0,26.031,26.0394,25.9976,26.0143,696700.0
2008-07-18 09:30:00,31.29,31.29,30.96,31.0,2463200.0,26.1145,26.1145,25.8391,25.8724,2463200.0
2008-07-18 09:35:00,31.0,31.0,30.82,30.89,169500.0,25.8724,25.8724,25.7222,25.7806,169500.0
2008-07-18 09:40:00,30.89,30.95,30.78,30.93,132300.0,25.7806,25.8307,25.6888,25.814,132300.0
2008-07-18 09:45:00,30.91,30.97,30.82,30.83,238400.0,25.7973,25.8474,25.7222,25.7306,238400.0
2008-07-18 09:50:00,30.83,30.86,30.68,30.69,631100.0,25.7306,25.7556,25.6054,25.6137,631100.0
2008-07-18 09:55:00,30.69,30.84,30.67,30.77,265400.0,25.6137,25.7389,25.597,25.6805,265400.0
2008-07-18 10:00:00,30.77,30.78,30.69,30.74,128300.0,25.6805,25.6888,25.6137,25.6554,128300.0
2008-07-18 10:05:00,30.75,30.78,30.71,30.77,157000.0,25.6638,25.6888,25.6304,25.6805,157000.0
2008-07-18 10:10:00,30.77,30.79,30.73,30.73,251600.0,25.6805,25.6972,25.6471,25.6471,251600.0
2008-07-18 10:15:00,30.73,30.76,30.71,30.72,177200.0,25.6471,25.6721,25.6304,25.6388,177200.0
2008-07-18 10:20:00,30.71,30.74,30.66,30.66,190100.0,25.6304,25.6554,25.5887,25.5887,190100.0
2008-07-18 10:25:00,30.67,30.77,30.66,30.74,145300.0,25.597,25.6805,25.5887,25.6554,145300.0
2008-07-18 10:30:00,30.74,30.82,30.71,30.81,188900.0,25.6554,25.7222,25.6304,25.7139,188900.0
2008-07-18 10:35:00,30.82,30.83,30.76,30.77,65800.0,25.7222,25.7306,25.6721,25.6805,65800.0
2008-07-18 10:40:00,30.76,30.87,30.75,30.85,118600.0,25.6721,25.7639,25.6638,25.7473,118600.0
2008-07-18 10:45:00,30.85,30.95,30.83,30.95,133400.0,25.7473,25.8307,25.7306,25.8307,133400.0
2008-07-18 10:50:00,30.95,31.0,30.94,30.99,161300.0,25.8307,25.8724,25.8224,25.8641,161300.0
2008-07-18 10:55:00,30.99,31.04,30.99,31.0,109400.0,25.8641,25.9058,25.8641,25.8724,109400.0
2008-07-18 11:00:00,31.01,31.04,30.99,31.0,149400.0,25.8808,25.9058,25.8641,25.8724,149400.0
2008-07-18 11:05:00,31.0,31.01,30.97,30.98,155600.0,25.8724,25.8808,25.8474,25.8558,155600.0
2008-07-18 11:10:00,30.99,31.12,30.97,31.1,156400.0,25.8641,25.9726,25.8474,25.9559,156400.0
2008-07-18 11:15:00,31.1,31.24,31.09,31.18,188100.0,25.9559,26.0727,25.9476,26.0227,188100.0
2008-07-18 11:20:00,31.17,31.22,31.16,31.2,178600.0,26.0143,26.0561,26.006,26.0394,178600.0
2008-07-18 11:25:00,31.2,31.24,31.13,31.13,242000.0,26.0394,26.0727,25.9809,25.9809,242000.0
2008-07-18 11:30:00,31.13,31.14,31.06,31.1,112400.0,25.9809,25.9893,25.9225,25.9559,112400.0
2008-07-18 11:35:00,31.1,31.1,30.99,30.99,161000.0,25.9559,25.9559,25.8641,25.8641,161000.0
2008-07-18 11:40:00,30.99,31.01,30.95,30.95,144100.0,25.8641,25.8808,25.8307,25.8307,144100.0
2008-07-18 11:45:00,30.95,30.98,30.95,30.97,63500.0,25.8307,25.8558,25.8307,25.8474,63500.0
2008-07-18 11:50:00,30.97,30.97,30.93,30.93,89800.0,25.8474,25.8474,25.814,25.814,89800.0
2008-07-18 11:55:00,30.94,30.94,30.9,30.93,133800.0,25.8224,25.8224,25.789,25.814,133800.0
2008-07-18 12:00:00,30.93,30.95,30.92,30.93,107600.0,25.814,25.8307,25.8057,25.814,107600.0
2008-07-18 12:05:00,30.93,30.93,30.87,30.87,103900.0,25.814,25.814,25.7639,25.7639,103900.0
2008-07-18 12:10:00,30.88,30.88,30.8,30.81,174600.0,25.7723,25.7723,25.7055,25.7139,174600.0
2008-07-18 12:15:00,30.81,30.84,30.78,30.83,96400.0,25.7139,25.7389,25.6888,25.7306,96400.0
2008-07-18 12:20:00,30.84,30.9,30.83,30.89,113400.0,25.7389,25.789,25.7306,25.7806,113400.0
2008-07-18 12:25:00,30.89,30.93,30.87,30.89,84300.0,25.7806,25.814,25.7639,25.7806,84300.0
2008-07-18 12:30:00,30.89,30.89,30.79,30.84,115300.0,25.7806,25.7806,25.6972,25.7389,115300.0
2008-07-18 12:35:00,30.84,30.89,30.83,30.85,69800.0,25.7389,25.7806,25.7306,25.7473,69800.0
2008-07-18 12:40:00,30.85,30.87,30.82,30.86,48700.0,25.7473,25.7639,25.7222,25.7556,48700.0
2008-07-18 12:45:00,30.84,30.89,30.84,30.87,58100.0,25.7389,25.7806,25.7389,25.7639,58100.0
2008-07-18 12:50:00,30.86,30.87,30.82,30.85,60800.0,25.7556,25.7639,25.7222,25.7473,60800.0
2008-07-18 12:55:00,30.85,30.85,30.77,30.77,78900.0,25.7473,25.7473,25.6805,25.6805,78900.0
2008-07-18 13:00:00,30.78,30.8,30.76,30.78,96100.0,25.6888,25.7055,25.6721,25.6888,96100.0
2008-07-18 13:05:00,30.79,30.8,30.77,30.79,82600.0,25.6972,25.7055,25.6805,25.6972,82600.0
2008-07-18 13:10:00,30.79,30.82,30.75,30.79,93000.0,25.6972,25.7222,25.6638,25.6972,93000.0
2008-07-18 13:15:00,30.78,30.82,30.78,30.8,102800.0,25.6888,25.7222,25.6888,25.7055,102800.0
2008-07-18 13:20:00,30.8,30.86,30.79,30.85,55100.0,25.7055,25.7556,25.6972,25.7473,55100.0
2008-07-18 13:25:00,30.85,30.88,30.81,30.87,87500.0,25.7473,25.7723,25.7139,25.7639,87500.0
2008-07-18 13:30:00,30.86,30.93,30.82,30.92,97100.0,25.7556,25.814,25.7222,25.8057,97100.0
2008-07-18 13:35:00,30.92,30.94,30.9,30.94,87000.0,25.8057,25.8224,25.789,25.8224,87000.0
2008-07-18 13:40:00,30.93,30.96,30.89,30.89,102900.0,25.814,25.8391,25.7806,25.7806,102900.0
2008-07-18 13:45:00,30.89,30.93,30.88,30.92,52500.0,25.7806,25.814,25.7723,25.8057,52500.0
2008-07-18 13:50:00,30.91,30.94,30.88,30.89,69500.0,25.7973,25.8224,25.7723,25.7806,69500.0
2008-07-18 13:55:00,30.88,30.9,30.88,30.9,38100.0,25.7723,25.789,25.7723,25.789,38100.0
2008-07-18 14:00:00,30.89,30.91,30.86,30.9,82200.0,25.7806,25.7973,25.7556,25.789,82200.0
2008-07-18 14:05:00,30.9,30.93,30.88,30.91,62400.0,25.789,25.814,25.7723,25.7973,62400.0
2008-07-18 14:10:00,30.91,31.04,30.89,31.04,137600.0,25.7973,25.9058,25.7806,25.9058,137600.0
2008-07-18 14:15:00,31.03,31.03,30.96,30.98,143000.0,25.8975,25.8975,25.8391,25.8558,143000.0
2008-07-18 14:20:00,30.98,31.0,30.94,30.94,87700.0,25.8558,25.8724,25.8224,25.8224,87700.0
2008-07-18 14:25:00,30.93,30.95,30.92,30.95,47900.0,25.814,25.8307,25.8057,25.8307,47900.0
2008-07-18 14:30:00,30.94,30.95,30.9,30.92,66600.0,25.8224,25.8307,25.789,25.8057,66600.0
2008-07-18 14:35:00,30.92,30.93,30.91,30.92,24600.0,25.8057,25.814,25.7973,25.8057,24600.0
2008-07-18 14:40:00,30.92,30.96,30.92,30.94,108800.0,25.8057,25.8391,25.8057,25.8224,108800.0
2008-07-18 14:45:00,30.94,30.95,30.91,30.91,65900.0,25.8224,25.8307,25.7973,25.7973,65900.0
2008-07-18 14:50:00,30.92,30.93,30.83,30.87,181300.0,25.8057,25.814,25.7306,25.7639,181300.0
2008-07-18 14:55:00,30.86,30.94,30.85,30.9,127900.0,25.7556,25.8224,25.7473,25.789,127900.0
2008-07-18 15:00:00,30.9,30.91,30.88,30.91,79300.0,25.789,25.7973,25.7723,25.7973,79300.0
2008-07-18 15:05:00,30.9,30.92,30.88,30.91,87100.0,25.789,25.8057,25.7723,25.7973,87100.0
2008-07-18 15:10:00,30.91,30.93,30.89,30.91,113900.0,25.7973,25.814,25.7806,25.7973,113900.0
2008-07-18 15:15:00,30.91,30.95,30.91,30.93,139500.0,25.7973,25.8307,25.7973,25.814,139500.0
2008-07-18 15:20:00,30.94,30.97,30.92,30.93,118200.0,25.8224,25.8474,25.8057,25.814,118200.0
2008-07-18 15:25:00,30.92,30.94,30.92,30.93,102700.0,25.8057,25.8224,25.8057,25.814,102700.0
2008-07-18 15:30:00,30.93,31.0,30.93,31.0,124400.0,25.814,25.8724,25.814,25.8724,124400.0
2008-07-18 15:35:00,31.0,31.0,30.96,30.98,102500.0,25.8724,25.8724,25.8391,25.8558,102500.0
2008-07-18 15:40:00,30.99,31.02,30.98,31.0,180900.0,25.8641,25.8891,25.8558,25.8724,180900.0
2008-07-18 15:45:00,31.0,31.0,30.96,30.96,179400.0,25.8724,25.8724,25.8391,25.8391,179400.0
2008-07-18 15:50:00,30.96,30.97,30.92,30.96,251400.0,25.8391,25.8474,25.8057,25.8391,251400.0
2008-07-18 15:55:00,30.96,30.99,30.9,30.92,517600.0,25.8391,25.8641,25.789,25.8057,517600.0
2008-07-21 09:30:00,30.96,30.96,30.75,30.87,258400.0,25.8391,25.8391,25.6638,25.7639,258400.0
2008-07-21 09:35:00,30.87,30.97,30.85,30.96,127000.0,25.7639,25.8474,25.7473,25.8391,127000.0
2008-07-21 09:40:00,30.96,31.0,30.83,30.9,190800.0,25.8391,25.8724,25.7306,25.789,190800.0
2008-07-21 09:45:00,30.91,30.91,30.77,30.78,235800.0,25.7973,25.7973,25.6805,25.6888,235800.0
2008-07-21 09:50:00,30.79,30.87,30.79,30.86,159300.0,25.6972,25.7639,25.6972,25.7556,159300.0
2008-07-21 09:55:00,30.85,30.86,30.8,30.81,127300.0,25.7473,25.7556,25.7055,25.7139,127300.0
2008-07-21 10:00:00,30.81,30.83,30.68,30.72,189400.0,25.7139,25.7306,25.6054,25.6388,189400.0
2008-07-21 10:05:00,30.71,30.72,30.68,30.71,101400.0,25.6304,25.6388,25.6054,25.6304,101400.0
2008-07-21 10:10:00,30.7,30.71,30.66,30.7,81200.0,25.6221,25.6304,25.5887,25.6221,81200.0
2008-07-21 10:15:00,30.7,30.75,30.69,30.73,92600.0,25.6221,25.6638,25.6137,25.6471,92600.0
2008-07-21 10:20:00,30.73,30.74,30.65,30.65,102200.0,25.6471,25.6554,25.5803,25.5803,102200.0
2008-07-21 10:25:00,30.65,30.72,30.63,30.68,103800.0,25.5803,25.6388,25.5636,25.6054,103800.0
2008-07-21 10:30:00,30.67,30.68,30.61,30.64,127800.0,25.597,25.6054,25.547,25.572,127800.0
2008-07-21 10:35:00,30.61,30.65,30.6,30.62,89200.0,25.547,25.5803,25.5386,25.5553,89200.0
2008-07-21 10:40:00,30.62,30.69,30.62,30.68,51100.0,25.5553,25.6137,25.5553,25.6054,51100.0
2008-07-21 10:45:00,30.68,30.7,30.66,30.68,81000.0,25.6054,25.6221,25.5887,25.6054,81000.0
2008-07-21 10:50:00,30.68,30.68,30.6,30.61,78800.0,25.6054,25.6054,25.5386,25.547,78800.0
2008-07-21 10:55:00,30.61,30.61,30.58,30.61,69000.0,25.547,25.547,25.5219,25.547,69000.0
2008-07-21 11:00:00,30.61,30.62,30.57,30.57,120900.0,25.547,25.5553,25.5136,25.5136,120900.0
2008-07-21 11:05:00,30.57,30.62,30.55,30.61,80100.0,25.5136,25.5553,25.4969,25.547,80100.0
2008-07-21 11:10:00,30.62,30.64,30.58,30.6,187200.0,25.5553,25.572,25.5219,25.5386,187200.0
2008-07-21 11:15:00,30.59,30.6,30.58,30.59,44000.0,25.5303,25.5386,25.5219,25.5303,44000.0
2008-07-21 11:20:00,30.59,30.66,30.58,30.66,63500.0,25.5303,25.5887,25.5219,25.5887,63500.0
2008-07-21 11:25:00,30.67,30.68,30.64,30.66,94700.0,25.597,25.6054,25.572,25.5887,94700.0
2008-07-21 11:30:00,30.66,30.67,30.57,30.59,84100.0,25.5887,25.597,25.5136,25.5303,84100.0
2008-07-21 11:35:00,30.59,30.59,30.53,30.54,123000.0,25.5303,25.5303,25.4802,25.4885,123000.0
2008-07-21 11:40:00,30.55,30.55,30.51,30.52,80900.0,25.4969,25.4969,25.4635,25.4718,80900.0
2008-07-21 11:45:00,30.51,30.53,30.49,30.5,171500.0,25.4635,25.4802,25.4468,25.4551,171500.0
2008-07-21 11:50:00,30.5,30.53,30.5,30.5,93100.0,25.4551,25.4802,25.4551,25.4551,93100.0
2008-07-21 11:55:00,30.5,30.55,30.49,30.51,162800.0,25.4551,25.4969,25.4468,25.4635,162800.0
2008-07-21 12:00:00,30.5,30.56,30.5,30.51,116200.0,25.4551,25.5052,25.4551,25.4635,116200.0
2008-07-21 12:05:00,30.51,30.52,30.5,30.51,94200.0,25.4635,25.4718,25.4551,25.4635,94200.0
2008-07-21 12:10:00,30.51,30.53,30.5,30.52,70700.0,25.4635,25.4802,25.4551,25.4718,70700.0
2008-07-21 12:15:00,30.52,30.54,30.51,30.54,74400.0,25.4718,25.4885,25.4635,25.4885,74400.0
2008-07-21 12:20:00,30.54,30.63,30.53,30.63,82300.0,25.4885,25.5636,25.4802,25.5636,82300.0
2008-07-21 12:25:00,30.63,30.65,30.61,30.63,96000.0,25.5636,25.5803,25.547,25.5636,96000.0
2008-07-21 12:30:00,30.63,30.65,30.63,30.65,52100.0,25.5636,25.5803,25.5636,25.5803,52100.0
2008-07-21 12:35:00,30.65,30.65,30.64,30.65,22200.0,25.5803,25.5803,25.572,25.5803,22200.0
2008-07-21 12:40:00,30.65,30.65,30.58,30.63,126700.0,25.5803,25.5803,25.5219,25.5636,126700.0
2008-07-21 12:45:00,30.63,30.64,30.6,30.62,96000.0,25.5636,25.572,25.5386,25.5553,96000.0
2008-07-21 12:50:00,30.63,30.63,30.59,30.6,50800.0,25.5636,25.5636,25.5303,25.5386,50800.0
2008-07-21 12:55:00,30.6,30.6,30.59,30.59,101200.0,25.5386,25.5386,25.5303,25.5303,101200.0
2008-07-21 13:00:00,30.59,30.59,30.56,30.58,58300.0,25.5303,25.5303,25.5052,25.5219,58300.0
2008-07-21 13:05:00,30.58,30.59,30.56,30.59,47200.0,25.5219,25.5303,25.5052,25.5303,47200.0
2008-07-21 13:10:00,30.59,30.61,30.54,30.57,110800.0,25.5303,25.547,25.4885,25.5136,110800.0
2008-07-21 13:15:00,30.57,30.6,30.56,30.6,105900.0,25.5136,25.5386,25.5052,25.5386,105900.0
2008-07-21 13:20:00,30.6,30.64,30.57,30.61,86700.0,25.5386,25.572,25.5136,25.547,86700.0
2008-07-21 13:25:00,30.61,30.65,30.6,30.64,52300.0,25.547,25.5803,25.5386,25.572,52300.0
2008-07-21 13:30:00,30.64,30.65,30.59,30.62,94300.0,25.572,25.5803,25.5303,25.5553,94300.0
2008-07-21 13:35:00,30.62,30.7,30.61,30.7,80900.0,25.5553,25.6221,25.547,25.6221,80900.0
2008-07-21 13:40:00,30.7,30.7,30.63,30.64,67200.0,25.6221,25.6221,25.5636,25.572,67200.0
2008-07-21 13:45:00,30.63,30.64,30.59,30.63,99600.0,25.5636,25.572,25.5303,25.5636,99600.0
2008-07-21 13:50:00,30.63,30.64,30.6,30.63,157500.0,25.5636,25.572,25.5386,25.5636,157500.0
2008-07-21 13:55:00,30.64,30.66,30.58,30.61,143300.0,25.572,25.5887,25.5219,25.547,143300.0
2008-07-21 14:00:00,30.6,30.6,30.53,30.55,184200.0,25.5386,25.5386,25.4802,25.4969,184200.0
2008-07-21 14:05:00,30.55,30.56,30.5,30.53,102200.0,25.4969,25.5052,25.4551,25.4802,102200.0
2008-07-21 14:10:00,30.52,30.55,30.52,30.53,125800.0,25.4718,25.4969,25.4718,25.4802,125800.0
2008-07-21 14:15:00,30.52,30.57,30.51,30.55,71700.0,25.4718,25.5136,25.4635,25.4969,71700.0
2008-07-21 14:20:00,30.54,30.55,30.49,30.53,115400.0,25.4885,25.4969,25.4468,25.4802,115400.0
2008-07-21 14:25:00,30.53,30.6,30.52,30.55,136000.0,25.4802,25.5386,25.4718,25.4969,136000.0
2008-07-21 14:30:00,30.55,30.56,30.49,30.49,151800.0,25.4969,25.5052,25.4468,25.4468,151800.0
2008-07-21 14:35:00,30.5,30.5,30.47,30.48,80100.0,25.4551,25.4551,25.4301,25.4385,80100.0
2008-07-21 14:40:00,30.47,30.48,30.43,30.44,110500.0,25.4301,25.4385,25.3967,25.4051,110500.0
2008-07-21 14:45:00,30.43,30.46,30.43,30.45,122500.0,25.3967,25.4218,25.3967,25.4134,122500.0
2008-07-21 14:50:00,30.45,30.45,30.43,30.44,113500.0,25.4134,25.4134,25.3967,25.4051,113500.0
2008-07-21 14:55:00,30.44,30.47,30.43,30.47,123400.0,25.4051,25.4301,25.3967,25.4301,123400.0
2008-07-21 15:00:00,30.47,30.51,30.46,30.47,84000.0,25.4301,25.4635,25.4218,25.4301,84000.0
2008-07-21 15:05:00,30.47,30.47,30.43,30.45,101200.0,25.4301,25.4301,25.3967,25.4134,101200.0
2008-07-21 15:10:00,30.45,30.46,30.43,30.44,122900.0,25.4134,25.4218,25.3967,25.4051,122900.0
2008-07-21 15:15:00,30.43,30.46,30.43,30.44,83600.0,25.3967,25.4218,25.3967,25.4051,83600.0
2008-07-21 15:20:00,30.45,30.51,30.44,30.48,124500.0,25.4134,25.4635,25.4051,25.4385,124500.0
2008-07-21 15:25:00,30.48,30.5,30.47,30.49,60300.0,25.4385,25.4551,25.4301,25.4468,60300.0
2008-07-21 15:30:00,30.49,30.5,30.43,30.46,224000.0,25.4468,25.4551,25.3967,25.4218,224000.0
2008-07-21 15:35:00,30.46,30.48,30.46,30.48,165000.0,25.4218,25.4385,25.4218,25.4385,165000.0
2008-07-21 15:40:00,30.48,30.51,30.38,30.39,468000.0,25.4385,25.4635,25.355,25.3633,468000.0
2008-07-21 15:45:00,30.4,30.5,30.4,30.49,251000.0,25.3717,25.4551,25.3717,25.4468,251000.0
2008-07-21 15:50:00,30.49,30.52,30.48,30.51,236000.0,25.4468,25.4718,25.4385,25.4635,236000.0
2008-07-21 15:55:00,30.51,30.55,30.49,30.5,515800.0,25.4635,25.4969,25.4468,25.4551,515800.0
2008-07-22 09:30:00,30.42,30.55,30.31,30.39,459300.0,25.3884,25.4969,25.2966,25.3633,459300.0
2008-07-22 09:35:00,30.4,30.44,30.2,30.28,362400.0,25.3717,25.4051,25.2048,25.2715,362400.0
2008-07-22 09:40:00,30.28,30.32,30.1,30.11,437200.0,25.2715,25.3049,25.1213,25.1297,437200.0
2008-07-22 09:45:00,30.11,30.25,30.1,30.2,605600.0,25.1297,25.2465,25.1213,25.2048,605600.0
2008-07-22 09:50:00,30.2,30.21,30.16,30.2,441300.0,25.2048,25.2131,25.1714,25.2048,441300.0
2008-07-22 09:55:00,30.2,30.23,30.18,30.21,388700.0,25.2048,25.2298,25.1881,25.2131,388700.0
2008-07-22 10:00:00,30.21,30.23,30.18,30.21,546400.0,25.2131,25.2298,25.1881,25.2131,546400.0
2008-07-22 10:05:00,30.22,30.24,30.19,30.2,323300.0,25.2215,25.2382,25.1964,25.2048,323300.0
2008-07-22 10:10:00,30.2,30.26,30.19,30.2,280200.0,25.2048,25.2548,25.1964,25.2048,280200.0
2008-07-22 10:15:00,30.2,30.28,30.19,30.25,426700.0,25.2048,25.2715,25.1964,25.2465,426700.0
2008-07-22 10:20:00,30.25,30.27,30.19,30.26,505600.0,25.2465,25.2632,25.1964,25.2548,505600.0
2008-07-22 10:25:00,30.26,30.3,30.21,30.23,281400.0,25.2548,25.2882,25.2131,25.2298,281400.0
2008-07-22 10:30:00,30.23,30.26,30.19,30.2,257300.0,25.2298,25.2548,25.1964,25.2048,257300.0
2008-07-22 10:35:00,30.2,30.2,30.18,30.2,232000.0,25.2048,25.2048,25.1881,25.2048,232000.0
2008-07-22 10:40:00,30.19,30.2,30.13,30.14,415000.0,25.1964,25.2048,25.1463,25.1547,415000.0
2008-07-22 10:45:00,30.15,30.15,29.99,30.0,761900.0,25.163,25.163,25.0295,25.0378,761900.0
2008-07-22 10:50:00,30.0,30.02,29.99,30.0,288500.0,25.0378,25.0545,25.0295,25.0378,288500.0
2008-07-22 10:55:00,30.0,30.01,29.97,30.0,207200.0,25.0378,25.0462,25.0128,25.0378,207200.0
2008-07-22 11:00:00,30.0,30.05,29.99,30.04,526600.0,25.0378,25.0796,25.0295,25.0712,526600.0
2008-07-22 11:05:00,30.04,30.11,30.04,30.09,450700.0,25.0712,25.1297,25.0712,25.113,450700.0
2008-07-22 11:10:00,30.09,30.19,30.09,30.17,355000.0,25.113,25.1964,25.113,25.1797,355000.0
2008-07-22 11:15:00,30.17,30.2,30.16,30.19,215000.0,25.1797,25.2048,25.1714,25.1964,215000.0
2008-07-22 11:20:00,30.2,30.26,30.19,30.24,448000.0,25.2048,25.2548,25.1964,25.2382,448000.0
2008-07-22 11:25:00,30.24,30.26,30.23,30.24,325100.0,25.2382,25.2548,25.2298,25.2382,325100.0
2008-07-22 11:30:00,30.24,30.26,30.21,30.22,244200.0,25.2382,25.2548,25.2131,25.2215,244200.0
2008-07-22 11:35:00,30.22,30.27,30.22,30.23,293700.0,25.2215,25.2632,25.2215,25.2298,293700.0
2008-07-22 11:40:00,30.23,30.24,30.19,30.2,162100.0,25.2298,25.2382,25.1964,25.2048,162100.0
2008-07-22 11:45:00,30.19,30.21,30.18,30.2,92700.0,25.1964,25.2131,25.1881,25.2048,92700.0
2008-07-22 11:50:00,30.2,30.21,30.12,30.13,336300.0,25.2048,25.2131,25.138,25.1463,336300.0
2008-07-22 11:55:00,30.13,30.13,30.04,30.05,176000.0,25.1463,25.1463,25.0712,25.0796,176000.0
2008-07-22 12:00:00,30.04,30.1,30.03,30.1,253300.0,25.0712,25.1213,25.0629,25.1213,253300.0
2008-07-22 12:05:00,30.1,30.14,30.09,30.13,297200.0,25.1213,25.1547,25.113,25.1463,297200.0
2008-07-22 12:10:00,30.13,30.14,30.1,30.12,178500.0,25.1463,25.1547,25.1213,25.138,178500.0
2008-07-22 12:15:00,30.12,30.15,30.11,30.15,236300.0,25.138,25.163,25.1297,25.163,236300.0
2008-07-22 12:20:00,30.15,30.21,30.14,30.2,143000.0,25.163,25.2131,25.1547,25.2048,143000.0
2008-07-22 12:25:00,30.2,30.21,30.09,30.17,214500.0,25.2048,25.2131,25.113,25.1797,214500.0
2008-07-22 12:30:00,30.17,30.2,30.16,30.18,78900.0,25.1797,25.2048,25.1714,25.1881,78900.0
2008-07-22 12:35:00,30.18,30.2,30.18,30.2,106800.0,25.1881,25.2048,25.1881,25.2048,106800.0
2008-07-22 12:40:00,30.2,30.2,30.17,30.18,118600.0,25.2048,25.2048,25.1797,25.1881,118600.0
2008-07-22 12:45:00,30.18,30.2,30.12,30.19,154000.0,25.1881,25.2048,25.138,25.1964,154000.0
2008-07-22 12:50:00,30.19,30.21,30.15,30.21,473700.0,25.1964,25.2131,25.163,25.2131,473700.0
2008-07-22 12:55:00,30.2,30.21,30.15,30.17,182900.0,25.2048,25.2131,25.163,25.1797,182900.0
2008-07-22 13:00:00,30.18,30.22,30.18,30.19,180200.0,25.1881,25.2215,25.1881,25.1964,180200.0
2008-07-22 13:05:00,30.2,30.21,30.19,30.2,115900.0,25.2048,25.2131,25.1964,25.2048,115900.0
2008-07-22 13:10:00,30.2,30.3,30.19,30.29,137800.0,25.2048,25.2882,25.1964,25.2799,137800.0
2008-07-22 13:15:00,30.29,30.29,30.24,30.27,106500.0,25.2799,25.2799,25.2382,25.2632,106500.0
2008-07-22 13:20:00,30.27,30.28,30.26,30.27,70600.0,25.2632,25.2715,25.2548,25.2632,70600.0
2008-07-22 13:25:00,30.26,30.27,30.22,30.23,122000.0,25.2548,25.2632,25.2215,25.2298,122000.0
2008-07-22 13:30:00,30.24,30.25,30.2,30.23,67900.0,25.2382,25.2465,25.2048,25.2298,67900.0
2008-07-22 13:35:00,30.24,30.26,30.22,30.24,131300.0,25.2382,25.2548,25.2215,25.2382,131300.0
2008-07-22 13:40:00,30.25,30.25,30.22,30.24,264600.0,25.2465,25.2465,25.2215,25.2382,264600.0
2008-07-22 13:45:00,30.24,30.25,30.23,30.23,127500.0,25.2382,25.2465,25.2298,25.2298,127500.0
2008-07-22 13:50:00,30.23,30.23,30.18,30.18,192700.0,25.2298,25.2298,25.1881,25.1881,192700.0
2008-07-22 13:55:00,30.17,30.2,30.17,30.18,77100.0,25.1797,25.2048,25.1797,25.1881,77100.0
2008-07-22 14:00:00,30.19,30.2,30.15,30.17,185500.0,25.1964,25.2048,25.163,25.1797,185500.0
2008-07-22 14:05:00,30.17,30.18,30.09,30.13,431200.0,25.1797,25.1881,25.113,25.1463,431200.0
2008-07-22 14:10:00,30.13,30.16,30.04,30.05,464300.0,25.1463,25.1714,25.0712,25.0796,464300.0
2008-07-22 14:15:00,30.05,30.1,30.04,30.1,258200.0,25.0796,25.1213,25.0712,25.1213,258200.0
2008-07-22 14:20:00,30.1,30.14,30.08,30.13,143200.0,25.1213,25.1547,25.1046,25.1463,143200.0
2008-07-22 14:25:00,30.13,30.16,30.11,30.15,343400.0,25.1463,25.1714,25.1297,25.163,343400.0
2008-07-22 14:30:00,30.15,30.17,30.14,30.15,230200.0,25.163,25.1797,25.1547,25.163,230200.0
2008-07-22 14:35:00,30.15,30.24,30.12,30.23,112000.0,25.163,25.2382,25.138,25.2298,112000.0
2008-07-22 14:40:00,30.24,30.3,30.22,30.29,197600.0,25.2382,25.2882,25.2215,25.2799,197600.0
2008-07-22 14:45:00,30.29,30.34,30.29,30.32,96700.0,25.2799,25.3216,25.2799,25.3049,96700.0
2008-07-22 14:50:00,30.33,30.33,30.28,30.31,123700.0,25.3133,25.3133,25.2715,25.2966,123700.0
2008-07-22 14:55:00,30.31,30.32,30.24,30.27,162500.0,25.2966,25.3049,25.2382,25.2632,162500.0
2008-07-22 15:00:00,30.27,30.28,30.22,30.23,165000.0,25.2632,25.2715,25.2215,25.2298,165000.0
2008-07-22 15:05:00,30.23,30.25,30.2,30.2,153400.0,25.2298,25.2465,25.2048,25.2048,153400.0
2008-07-22 15:10:00,30.2,30.24,30.2,30.22,133000.0,25.2048,25.2382,25.2048,25.2215,133000.0
2008-07-22 15:15:00,30.22,30.23,30.21,30.23,134600.0,25.2215,25.2298,25.2131,25.2298,134600.0
2008-07-22 15:20:00,30.22,30.29,30.22,30.27,232600.0,25.2215,25.2799,25.2215,25.2632,232600.0
2008-07-22 15:25:00,30.28,30.32,30.26,30.32,170000.0,25.2715,25.3049,25.2548,25.3049,170000.0
2008-07-22 15:30:00,30.32,30.32,30.26,30.3,294400.0,25.3049,25.3049,25.2548,25.2882,294400.0
2008-07-22 15:35:00,30.3,30.39,30.29,30.38,305200.0,25.2882,25.3633,25.2799,25.355,305200.0
2008-07-22 15:40:00,30.37,30.41,30.34,30.38,448900.0,25.3466,25.38,25.3216,25.355,448900.0
2008-07-22 15:45:00,30.38,30.41,30.36,30.39,335500.0,25.355,25.38,25.3383,25.3633,335500.0
2008-07-22 15:50:00,30.39,30.43,30.38,30.42,291900.0,25.3633,25.3967,25.355,25.3884,291900.0
2008-07-22 15:55:00,30.42,30.47,30.41,30.43,422000.0,25.3884,25.4301,25.38,25.3967,422000.0
2008-07-23 09:30:00,30.62,30.69,30.43,30.44,206300.0,25.5553,25.6137,25.3967,25.4051,206300.0
2008-07-23 09:35:00,30.43,30.49,30.4,30.41,82400.0,25.3967,25.4468,25.3717,25.38,82400.0
2008-07-23 09:40:00,30.41,30.51,30.41,30.5,180900.0,25.38,25.4635,25.38,25.4551,180900.0
2008-07-23 09:45:00,30.49,30.51,30.47,30.49,216400.0,25.4468,25.4635,25.4301,25.4468,216400.0
2008-07-23 09:50:00,30.49,30.51,30.48,30.5,127900.0,25.4468,25.4635,25.4385,25.4551,127900.0
2008-07-23 09:55:00,30.5,30.68,30.5,30.66,220900.0,25.4551,25.6054,25.4551,25.5887,220900.0
2008-07-23 10:00:00,30.65,30.7,30.63,30.7,171000.0,25.5803,25.6221,25.5636,25.6221,171000.0
2008-07-23 10:05:00,30.7,30.82,30.69,30.75,309000.0,25.6221,25.7222,25.6137,25.6638,309000.0
2008-07-23 10:10:00,30.75,30.76,30.72,30.73,135100.0,25.6638,25.6721,25.6388,25.6471,135100.0
2008-07-23 10:15:00,30.73,30.81,30.73,30.79,156700.0,25.6471,25.7139,25.6471,25.6972,156700.0
2008-07-23 10:20:00,30.79,30.95,30.79,30.95,776600.0,25.6972,25.8307,25.6972,25.8307,776600.0
2008-07-23 10:25:00,30.95,31.0,30.94,30.98,235700.0,25.8307,25.8724,25.8224,25.8558,235700.0
2008-07-23 10:30:00,30.98,31.01,30.96,31.0,334900.0,25.8558,25.8808,25.8391,25.8724,334900.0
2008-07-23 10:35:00,30.99,31.0,30.88,30.99,320700.0,25.8641,25.8724,25.7723,25.8641,320700.0
2008-07-23 10:40:00,31.0,31.04,30.99,31.04,293100.0,25.8724,25.9058,25.8641,25.9058,293100.0
2008-07-23 10:45:00,31.04,31.12,30.95,31.12,253500.0,25.9058,25.9726,25.8307,25.9726,253500.0
2008-07-23 10:50:00,31.11,31.15,31.09,31.1,402600.0,25.9642,25.9976,25.9476,25.9559,402600.0
2008-07-23 10:55:00,31.11,31.12,30.99,31.0,178600.0,25.9642,25.9726,25.8641,25.8724,178600.0
2008-07-23 11:00:00,31.0,31.0,30.88,30.9,156900.0,25.8724,25.8724,25.7723,25.789,156900.0
2008-07-23 11:05:00,30.89,30.9,30.82,30.87,168100.0,25.7806,25.789,25.7222,25.7639,168100.0
2008-07-23 11:10:00,30.88,30.96,30.87,30.94,142200.0,25.7723,25.8391,25.7639,25.8224,142200.0
2008-07-23 11:15:00,30.94,30.99,30.94,30.98,108100.0,25.8224,25.8641,25.8224,25.8558,108100.0
2008-07-23 11:20:00,30.98,31.0,30.96,31.0,143600.0,25.8558,25.8724,25.8391,25.8724,143600.0
2008-07-23 11:25:00,31.0,31.08,30.9,31.08,255400.0,25.8724,25.9392,25.789,25.9392,255400.0
2008-07-23 11:30:00,31.07,31.08,31.01,31.04,114300.0,25.9309,25.9392,25.8808,25.9058,114300.0
2008-07-23 11:35:00,31.04,31.07,31.0,31.0,171700.0,25.9058,25.9309,25.8724,25.8724,171700.0
2008-07-23 11:40:00,31.0,31.02,30.97,30.99,155500.0,25.8724,25.8891,25.8474,25.8641,155500.0
2008-07-23 11:45:00,30.98,31.03,30.98,31.01,111500.0,25.8558,25.8975,25.8558,25.8808,111500.0
2008-07-23 11:50:00,31.01,31.01,30.93,30.93,105000.0,25.8808,25.8808,25.814,25.814,105000.0
2008-07-23 11:55:00,30.93,30.93,30.87,30.9,124900.0,25.814,25.814,25.7639,25.789,124900.0
2008-07-23 12:00:00,30.9,30.9,30.85,30.9,121800.0,25.789,25.789,25.7473,25.789,121800.0
2008-07-23 12:05:00,30.9,30.9,30.85,30.86,190300.0,25.789,25.789,25.7473,25.7556,190300.0
2008-07-23 12:10:00,30.85,30.95,30.75,30.81,154900.0,25.7473,25.8307,25.6638,25.7139,154900.0
2008-07-23 12:15:00,30.82,30.83,30.76,30.82,139700.0,25.7222,25.7306,25.6721,25.7222,139700.0
2008-07-23 12:20:00,30.82,30.82,30.74,30.8,151000.0,25.7222,25.7222,25.6554,25.7055,151000.0
2008-07-23 12:25:00,30.79,30.8,30.75,30.76,93700.0,25.6972,25.7055,25.6638,25.6721,93700.0
2008-07-23 12:30:00,30.76,30.76,30.68,30.68,131200.0,25.6721,25.6721,25.6054,25.6054,131200.0
2008-07-23 12:35:00,30.68,30.85,30.68,30.85,86200.0,25.6054,25.7473,25.6054,25.7473,86200.0
2008-07-23 12:40:00,30.86,30.89,30.84,30.89,87500.0,25.7556,25.7806,25.7389,25.7806,87500.0
2008-07-23 12:45:00,30.89,30.9,30.88,30.88,79400.0,25.7806,25.789,25.7723,25.7723,79400.0
2008-07-23 12:50:00,30.88,30.89,30.83,30.85,80600.0,25.7723,25.7806,25.7306,25.7473,80600.0
2008-07-23 12:55:00,30.85,30.89,30.84,30.88,87700.0,25.7473,25.7806,25.7389,25.7723,87700.0
2008-07-23 13:00:00,30.88,30.9,30.88,30.88,71500.0,25.7723,25.789,25.7723,25.7723,71500.0
2008-07-23 13:05:00,30.88,30.9,30.83,30.83,65500.0,25.7723,25.789,25.7306,25.7306,65500.0
2008-07-23 13:10:00,30.83,30.9,30.82,30.86,118400.0,25.7306,25.789,25.7222,25.7556,118400.0
2008-07-23 13:15:00,30.86,30.89,30.86,30.89,61300.0,25.7556,25.7806,25.7556,25.7806,61300.0
2008-07-23 13:20:00,30.89,30.94,30.88,30.92,73100.0,25.7806,25.8224,25.7723,25.8057,73100.0
2008-07-23 13:25:00,30.92,30.93,30.89,30.89,47600.0,25.8057,25.814,25.7806,25.7806,47600.0
2008-07-23 13:30:00,30.89,30.9,30.8,30.8,108500.0,25.7806,25.789,25.7055,25.7055,108500.0
2008-07-23 13:35:00,30.8,30.87,30.79,30.87,91700.0,25.7055,25.7639,25.6972,25.7639,91700.0
2008-07-23 13:40:00,30.86,30.95,30.85,30.95,87100.0,25.7556,25.8307,25.7473,25.8307,87100.0
2008-07-23 13:45:00,30.95,31.0,30.93,30.94,115400.0,25.8307,25.8724,25.814,25.8224,115400.0
2008-07-23 13:50:00,30.94,30.97,30.84,30.84,171500.0,25.8224,25.8474,25.7389,25.7389,171500.0
2008-07-23 13:55:00,30.84,30.93,30.79,30.92,145800.0,25.7389,25.814,25.6972,25.8057,145800.0
2008-07-23 14:00:00,30.93,30.99,30.89,30.98,125500.0,25.814,25.8641,25.7806,25.8558,125500.0
2008-07-23 14:05:00,30.98,31.07,30.98,31.04,200800.0,25.8558,25.9309,25.8558,25.9058,200800.0
2008-07-23 14:10:00,31.04,31.05,31.0,31.01,116500.0,25.9058,25.9142,25.8724,25.8808,116500.0
2008-07-23 14:15:00,31.01,31.05,31.0,31.01,94800.0,25.8808,25.9142,25.8724,25.8808,94800.0
2008-07-23 14:20:00,31.01,31.09,31.01,31.07,100100.0,25.8808,25.9476,25.8808,25.9309,100100.0
2008-07-23 14:25:00,31.08,31.15,31.06,31.13,112100.0,25.9392,25.9976,25.9225,25.9809,112100.0
2008-07-23 14:30:00,31.13,31.17,31.12,31.14,119000.0,25.9809,26.0143,25.9726,25.9893,119000.0
2008-07-23 14:35:00,31.14,31.15,31.05,31.09,105300.0,25.9893,25.9976,25.9142,25.9476,105300.0
2008-07-23 14:40:00,31.08,31.13,31.07,31.12,111100.0,25.9392,25.9809,25.9309,25.9726,111100.0
2008-07-23 14:45:00,31.12,31.14,31.07,31.07,109000.0,25.9726,25.9893,25.9309,25.9309,109000.0
2008-07-23 14:50:00,31.07,31.12,31.06,31.11,59600.0,25.9309,25.9726,25.9225,25.9642,59600.0
2008-07-23 14:55:00,31.11,31.12,31.08,31.1,91400.0,25.9642,25.9726,25.9392,25.9559,91400.0
2008-07-23 15:00:00,31.1,31.11,31.06,31.08,104200.0,25.9559,25.9642,25.9225,25.9392,104200.0
2008-07-23 15:05:00,31.08,31.09,31.02,31.03,148100.0,25.9392,25.9476,25.8891,25.8975,148100.0
2008-07-23 15:10:00,31.03,31.16,31.02,31.15,214700.0,25.8975,26.006,25.8891,25.9976,214700.0
2008-07-23 15:15:00,31.16,31.16,31.11,31.14,147300.0,26.006,26.006,25.9642,25.9893,147300.0
2008-07-23 15:20:00,31.14,31.19,31.12,31.17,163700.0,25.9893,26.031,25.9726,26.0143,163700.0
2008-07-23 15:25:00,31.17,31.18,31.11,31.12,136200.0,26.0143,26.0227,25.9642,25.9726,136200.0
2008-07-23 15:30:00,31.12,31.15,31.08,31.1,174400.0,25.9726,25.9976,25.9392,25.9559,174400.0
2008-07-23 15:35:00,31.1,31.16,31.1,31.13,188800.0,25.9559,26.006,25.9559,25.9809,188800.0
2008-07-23 15:40:00,31.13,31.18,31.12,31.15,212000.0,25.9809,26.0227,25.9726,25.9976,212000.0
2008-07-23 15:45:00,31.15,31.16,31.13,31.15,187900.0,25.9976,26.006,25.9809,25.9976,187900.0
2008-07-23 15:50:00,31.15,31.19,31.14,31.14,264600.0,25.9976,26.031,25.9893,25.9893,264600.0
2008-07-23 15:55:00,31.14,31.17,31.12,31.17,425800.0,25.9893,26.0143,25.9726,26.0143,425800.0
2008-07-24 09:30:00,31.14,31.14,30.99,31.0,250300.0,25.9893,25.9893,25.8641,25.8724,250300.0
2008-07-24 09:35:00,31.0,31.17,30.93,30.95,226500.0,25.8724,26.0143,25.814,25.8307,226500.0
2008-07-24 09:40:00,30.94,30.94,30.79,30.84,212300.0,25.8224,25.8224,25.6972,25.7389,212300.0
2008-07-24 09:45:00,30.84,30.95,30.84,30.94,241600.0,25.7389,25.8307,25.7389,25.8224,241600.0
2008-07-24 09:50:00,30.95,30.95,30.87,30.91,114300.0,25.8307,25.8307,25.7639,25.7973,114300.0
2008-07-24 09:55:00,30.9,30.99,30.9,30.99,122800.0,25.789,25.8641,25.789,25.8641,122800.0
2008-07-24 10:00:00,30.99,30.99,30.79,30.81,208800.0,25.8641,25.8641,25.6972,25.7139,208800.0
2008-07-24 10:05:00,30.8,30.81,30.7,30.75,164200.0,25.7055,25.7139,25.6221,25.6638,164200.0
2008-07-24 10:10:00,30.74,30.85,30.74,30.84,100700.0,25.6554,25.7473,25.6554,25.7389,100700.0
2008-07-24 10:15:00,30.84,31.0,30.84,31.0,165500.0,25.7389,25.8724,25.7389,25.8724,165500.0
2008-07-24 10:20:00,30.99,31.0,30.95,31.0,119600.0,25.8641,25.8724,25.8307,25.8724,119600.0
2008-07-24 10:25:00,30.99,31.07,30.97,31.06,98400.0,25.8641,25.9309,25.8474,25.9225,98400.0
2008-07-24 10:30:00,31.06,31.13,30.97,31.05,127600.0,25.9225,25.9809,25.8474,25.9142,127600.0
2008-07-24 10:35:00,31.05,31.25,31.05,31.22,163900.0,25.9142,26.0811,25.9142,26.0561,163900.0
2008-07-24 10:40:00,31.22,31.27,31.21,31.24,154400.0,26.0561,26.0978,26.0477,26.0727,154400.0
2008-07-24 10:45:00,31.23,31.38,31.23,31.35,197600.0,26.0644,26.1896,26.0644,26.1646,197600.0
2008-07-24 10:50:00,31.36,31.42,31.32,31.4,207100.0,26.1729,26.223,26.1395,26.2063,207100.0
2008-07-24 10:55:00,31.39,31.41,31.36,31.38,113700.0,26.1979,26.2146,26.1729,26.1896,113700.0
2008-07-24 11:00:00,31.38,31.41,31.34,31.39,117700.0,26.1896,26.2146,26.1562,26.1979,117700.0
2008-07-24 11:05:00,31.38,31.39,31.29,31.31,120100.0,26.1896,26.1979,26.1145,26.1312,120100.0
2008-07-24 11:10:00,31.31,31.32,31.26,31.32,159700.0,26.1312,26.1395,26.0894,26.1395,159700.0
2008-07-24 11:15:00,31.32,31.37,31.32,31.34,144100.0,26.1395,26.1812,26.1395,26.1562,144100.0
2008-07-24 11:20:00,31.35,31.39,31.34,31.39,62500.0,26.1646,26.1979,26.1562,26.1979,62500.0
2008-07-24 11:25:00,31.38,31.39,31.3,31.3,99200.0,26.1896,26.1979,26.1228,26.1228,99200.0
2008-07-24 11:30:00,31.29,31.34,31.25,31.33,98900.0,26.1145,26.1562,26.0811,26.1479,98900.0
2008-07-24 11:35:00,31.32,31.38,31.3,31.38,71200.0,26.1395,26.1896,26.1228,26.1896,71200.0
2008-07-24 11:40:00,31.38,31.38,31.35,31.36,76900.0,26.1896,26.1896,26.1646,26.1729,76900.0
2008-07-24 11:45:00,31.36,31.41,31.36,31.41,97500.0,26.1729,26.2146,26.1729,26.2146,97500.0
2008-07-24 11:50:00,31.41,31.47,31.4,31.47,128300.0,26.2146,26.2647,26.2063,26.2647,128300.0
2008-07-24 11:55:00,31.46,31.48,31.43,31.48,109000.0,26.2564,26.273,26.2313,26.273,109000.0
2008-07-24 12:00:00,31.47,31.48,31.42,31.43,81100.0,26.2647,26.273,26.223,26.2313,81100.0
2008-07-24 12:05:00,31.43,31.43,31.39,31.4,108000.0,26.2313,26.2313,26.1979,26.2063,108000.0
2008-07-24 12:10:00,31.4,31.41,31.37,31.37,45000.0,26.2063,26.2146,26.1812,26.1812,45000.0
2008-07-24 12:15:00,31.38,31.41,31.36,31.38,65600.0,26.1896,26.2146,26.1729,26.1896,65600.0
2008-07-24 12:20:00,31.38,31.42,31.37,31.42,63900.0,26.1896,26.223,26.1812,26.223,63900.0
2008-07-24 12:25:00,31.42,31.42,31.4,31.41,90500.0,26.223,26.223,26.2063,26.2146,90500.0
2008-07-24 12:30:00,31.4,31.42,31.36,31.4,111800.0,26.2063,26.223,26.1729,26.2063,111800.0
2008-07-24 12:35:00,31.39,31.42,31.34,31.37,108900.0,26.1979,26.223,26.1562,26.1812,108900.0
2008-07-24 12:40:00,31.36,31.39,31.35,31.39,90700.0,26.1729,26.1979,26.1646,26.1979,90700.0
2008-07-24 12:45:00,31.38,31.43,31.36,31.42,71400.0,26.1896,26.2313,26.1729,26.223,71400.0
2008-07-24 12:50:00,31.43,31.45,31.4,31.42,83000.0,26.2313,26.248,26.2063,26.223,83000.0
2008-07-24 12:55:00,31.43,31.43,31.4,31.4,41300.0,26.2313,26.2313,26.2063,26.2063,41300.0
2008-07-24 13:00:00,31.4,31.41,31.31,31.31,72400.0,26.2063,26.2146,26.1312,26.1312,72400.0
2008-07-24 13:05:00,31.31,31.32,31.24,31.26,191700.0,26.1312,26.1395,26.0727,26.0894,191700.0
2008-07-24 13:10:00,31.26,31.33,31.26,31.3,69800.0,26.0894,26.1479,26.0894,26.1228,69800.0
2008-07-24 13:15:00,31.3,31.33,31.28,31.31,75600.0,26.1228,26.1479,26.1061,26.1312,75600.0
2008-07-24 13:20:00,31.3,31.33,31.26,31.3,151300.0,26.1228,26.1479,26.0894,26.1228,151300.0
2008-07-24 13:25:00,31.3,31.31,31.23,31.3,96500.0,26.1228,26.1312,26.0644,26.1228,96500.0
2008-07-24 13:30:00,31.3,31.3,31.25,31.25,58600.0,26.1228,26.1228,26.0811,26.0811,58600.0
2008-07-24 13:35:00,31.26,31.3,31.22,31.24,121100.0,26.0894,26.1228,26.0561,26.0727,121100.0
2008-07-24 13:40:00,31.25,31.26,31.22,31.25,70300.0,26.0811,26.0894,26.0561,26.0811,70300.0
2008-07-24 13:45:00,31.25,31.3,31.19,31.23,259700.0,26.0811,26.1228,26.031,26.0644,259700.0
2008-07-24 13:50:00,31.22,31.27,31.2,31.25,67200.0,26.0561,26.0978,26.0394,26.0811,67200.0
2008-07-24 13:55:00,31.25,31.26,31.21,31.24,57400.0,26.0811,26.0894,26.0477,26.0727,57400.0
2008-07-24 14:00:00,31.24,31.29,31.21,31.29,90700.0,26.0727,26.1145,26.0477,26.1145,90700.0
2008-07-24 14:05:00,31.29,31.29,31.23,31.26,157500.0,26.1145,26.1145,26.0644,26.0894,157500.0
2008-07-24 14:10:00,31.26,31.27,31.18,31.19,189900.0,26.0894,26.0978,26.0227,26.031,189900.0
2008-07-24 14:15:00,31.2,31.21,31.17,31.21,182500.0,26.0394,26.0477,26.0143,26.0477,182500.0
2008-07-24 14:20:00,31.21,31.22,31.18,31.21,105400.0,26.0477,26.0561,26.0227,26.0477,105400.0
2008-07-24 14:25:00,31.21,31.23,31.16,31.17,131100.0,26.0477,26.0644,26.006,26.0143,131100.0
2008-07-24 14:30:00,31.17,31.17,31.14,31.15,177300.0,26.0143,26.0143,25.9893,25.9976,177300.0
2008-07-24 14:35:00,31.15,31.21,31.13,31.18,159500.0,25.9976,26.0477,25.9809,26.0227,159500.0
2008-07-24 14:40:00,31.17,31.18,31.13,31.16,130400.0,26.0143,26.0227,25.9809,26.006,130400.0
2008-07-24 14:45:00,31.16,31.19,31.15,31.19,73800.0,26.006,26.031,25.9976,26.031,73800.0
2008-07-24 14:50:00,31.18,31.19,31.1,31.12,196400.0,26.0227,26.031,25.9559,25.9726,196400.0
2008-07-24 14:55:00,31.12,31.16,31.12,31.16,37200.0,25.9726,26.006,25.9726,26.006,37200.0
2008-07-24 15:00:00,31.16,31.21,31.15,31.21,118000.0,26.006,26.0477,25.9976,26.0477,118000.0
2008-07-24 15:05:00,31.22,31.22,31.17,31.19,133100.0,26.0561,26.0561,26.0143,26.031,133100.0
2008-07-24 15:10:00,31.19,31.2,31.14,31.16,160900.0,26.031,26.0394,25.9893,26.006,160900.0
2008-07-24 15:15:00,31.17,31.17,31.1,31.14,172900.0,26.0143,26.0143,25.9559,25.9893,172900.0
2008-07-24 15:20:00,31.13,31.18,31.11,31.15,195200.0,25.9809,26.0227,25.9642,25.9976,195200.0
2008-07-24 15:25:00,31.15,31.17,31.13,31.15,169000.0,25.9976,26.0143,25.9809,25.9976,169000.0
2008-07-24 15:30:00,31.15,31.16,31.11,31.13,170100.0,25.9976,26.006,25.9642,25.9809,170100.0
2008-07-24 15:35:00,31.13,31.14,31.1,31.12,167800.0,25.9809,25.9893,25.9559,25.9726,167800.0
2008-07-24 15:40:00,31.11,31.12,31.05,31.07,422700.0,25.9642,25.9726,25.9142,25.9309,422700.0
2008-07-24 15:45:00,31.07,31.1,31.05,31.07,246800.0,25.9309,25.9559,25.9142,25.9309,246800.0
2008-07-24 15:50:00,31.06,31.08,31.02,31.02,351900.0,25.9225,25.9392,25.8891,25.8891,351900.0
2008-07-24 15:55:00,31.02,31.05,30.99,31.02,380200.0,25.8891,25.9142,25.8641,25.8891,380200.0
2008-07-25 09:30:00,31.22,31.44,31.12,31.44,299800.0,26.0561,26.2397,25.9726,26.2397,299800.0
2008-07-25 09:35:00,31.44,31.49,31.32,31.44,347700.0,26.2397,26.2814,26.1395,26.2397,347700.0
2008-07-25 09:40:00,31.44,31.5,31.44,31.44,313100.0,26.2397,26.2897,26.2397,26.2397,313100.0
2008-07-25 09:45:00,31.44,31.45,31.33,31.41,154400.0,26.2397,26.248,26.1479,26.2146,154400.0
2008-07-25 09:50:00,31.41,31.41,31.26,31.3,185600.0,26.2146,26.2146,26.0894,26.1228,185600.0
2008-07-25 09:55:00,31.3,31.4,31.29,31.34,349100.0,26.1228,26.2063,26.1145,26.1562,349100.0
2008-07-25 10:00:00,31.34,31.52,31.33,31.51,361900.0,26.1562,26.3064,26.1479,26.2981,361900.0
2008-07-25 10:05:00,31.5,31.52,31.44,31.44,268300.0,26.2897,26.3064,26.2397,26.2397,268300.0
2008-07-25 10:10:00,31.44,31.51,31.4,31.47,163100.0,26.2397,26.2981,26.2063,26.2647,163100.0
2008-07-25 10:15:00,31.48,31.49,31.43,31.48,207900.0,26.273,26.2814,26.2313,26.273,207900.0
2008-07-25 10:20:00,31.48,31.51,31.42,31.43,176000.0,26.273,26.2981,26.223,26.2313,176000.0
2008-07-25 10:25:00,31.43,31.44,31.32,31.32,198900.0,26.2313,26.2397,26.1395,26.1395,198900.0
2008-07-25 10:30:00,31.33,31.33,31.25,31.25,149900.0,26.1479,26.1479,26.0811,26.0811,149900.0
2008-07-25 10:35:00,31.25,31.26,31.15,31.17,397500.0,26.0811,26.0894,25.9976,26.0143,397500.0
2008-07-25 10:40:00,31.17,31.24,31.16,31.19,180300.0,26.0143,26.0727,26.006,26.031,180300.0
2008-07-25 10:45:00,31.2,31.28,31.19,31.26,249800.0,26.0394,26.1061,26.031,26.0894,249800.0
2008-07-25 10:50:00,31.26,31.29,31.25,31.29,219400.0,26.0894,26.1145,26.0811,26.1145,219400.0
2008-07-25 10:55:00,31.29,31.49,31.29,31.46,178200.0,26.1145,26.2814,26.1145,26.2564,178200.0
2008-07-25 11:00:00,31.47,31.49,31.44,31.46,100200.0,26.2647,26.2814,26.2397,26.2564,100200.0
2008-07-25 11:05:00,31.46,31.47,31.42,31.45,96000.0,26.2564,26.2647,26.223,26.248,96000.0
2008-07-25 11:10:00,31.45,31.47,31.4,31.47,145500.0,26.248,26.2647,26.2063,26.2647,145500.0
2008-07-25 11:15:00,31.47,31.49,31.45,31.47,98800.0,26.2647,26.2814,26.248,26.2647,98800.0
2008-07-25 11:20:00,31.48,31.49,31.35,31.35,157500.0,26.273,26.2814,26.1646,26.1646,157500.0
2008-07-25 11:25:00,31.35,31.36,31.3,31.32,154300.0,26.1646,26.1729,26.1228,26.1395,154300.0
2008-07-25 11:30:00,31.31,31.33,31.3,31.31,111000.0,26.1312,26.1479,26.1228,26.1312,111000.0
2008-07-25 11:35:00,31.31,31.31,31.24,31.25,145000.0,26.1312,26.1312,26.0727,26.0811,145000.0
2008-07-25 11:40:00,31.25,31.31,31.24,31.3,106100.0,26.0811,26.1312,26.0727,26.1228,106100.0
2008-07-25 11:45:00,31.3,31.33,31.25,31.25,81800.0,26.1228,26.1479,26.0811,26.0811,81800.0
2008-07-25 11:50:00,31.26,31.26,31.2,31.2,116600.0,26.0894,26.0894,26.0394,26.0394,116600.0
2008-07-25 11:55:00,31.2,31.21,31.18,31.2,86900.0,26.0394,26.0477,26.0227,26.0394,86900.0
2008-07-25 12:00:00,31.2,31.2,31.14,31.19,165600.0,26.0394,26.0394,25.9893,26.031,165600.0
2008-07-25 12:05:00,31.19,31.2,31.17,31.19,81600.0,26.031,26.0394,26.0143,26.031,81600.0
2008-07-25 12:10:00,31.19,31.2,31.17,31.19,46100.0,26.031,26.0394,26.0143,26.031,46100.0
2008-07-25 12:15:00,31.19,31.19,31.13,31.14,78600.0,26.031,26.031,25.9809,25.9893,78600.0
2008-07-25 12:20:00,31.14,31.14,31.11,31.13,67500.0,25.9893,25.9893,25.9642,25.9809,67500.0
2008-07-25 12:25:00,31.12,31.24,31.12,31.23,89500.0,25.9726,26.0727,25.9726,26.0644,89500.0
2008-07-25 12:30:00,31.23,31.25,31.2,31.21,53500.0,26.0644,26.0811,26.0394,26.0477,53500.0
2008-07-25 12:35:00,31.2,31.2,31.12,31.12,74200.0,26.0394,26.0394,25.9726,25.9726,74200.0
2008-07-25 12:40:00,31.13,31.2,31.11,31.19,101700.0,25.9809,26.0394,25.9642,26.031,101700.0
2008-07-25 12:45:00,31.2,31.21,31.16,31.17,74100.0,26.0394,26.0477,26.006,26.0143,74100.0
2008-07-25 12:50:00,31.16,31.2,31.15,31.15,78600.0,26.006,26.0394,25.9976,25.9976,78600.0
2008-07-25 12:55:00,31.15,31.19,31.14,31.17,85300.0,25.9976,26.031,25.9893,26.0143,85300.0
2008-07-25 13:00:00,31.16,31.24,31.16,31.22,174300.0,26.006,26.0727,26.006,26.0561,174300.0
2008-07-25 13:05:00,31.23,31.23,31.14,31.16,112100.0,26.0644,26.0644,25.9893,26.006,112100.0
2008-07-25 13:10:00,31.16,31.18,31.05,31.05,121900.0,26.006,26.0227,25.9142,25.9142,121900.0
2008-07-25 13:15:00,31.05,31.14,31.05,31.13,192500.0,25.9142,25.9893,25.9142,25.9809,192500.0
2008-07-25 13:20:00,31.13,31.2,31.12,31.15,174900.0,25.9809,26.0394,25.9726,25.9976,174900.0
2008-07-25 13:25:00,31.15,31.18,31.1,31.11,123100.0,25.9976,26.0227,25.9559,25.9642,123100.0
2008-07-25 13:30:00,31.12,31.12,31.07,31.08,82700.0,25.9726,25.9726,25.9309,25.9392,82700.0
2008-07-25 13:35:00,31.09,31.1,31.07,31.08,83500.0,25.9476,25.9559,25.9309,25.9392,83500.0
2008-07-25 13:40:00,31.08,31.08,31.02,31.02,88400.0,25.9392,25.9392,25.8891,25.8891,88400.0
2008-07-25 13:45:00,31.03,31.05,31.02,31.05,60200.0,25.8975,25.9142,25.8891,25.9142,60200.0
2008-07-25 13:50:00,31.05,31.11,31.03,31.11,126400.0,25.9142,25.9642,25.8975,25.9642,126400.0
2008-07-25 13:55:00,31.11,31.13,31.1,31.13,239900.0,25.9642,25.9809,25.9559,25.9809,239900.0
2008-07-25 14:00:00,31.13,31.17,31.12,31.14,116500.0,25.9809,26.0143,25.9726,25.9893,116500.0
2008-07-25 14:05:00,31.14,31.2,31.12,31.18,126600.0,25.9893,26.0394,25.9726,26.0227,126600.0
2008-07-25 14:10:00,31.17,31.18,31.15,31.15,62000.0,26.0143,26.0227,25.9976,25.9976,62000.0
2008-07-25 14:15:00,31.14,31.16,31.12,31.14,83800.0,25.9893,26.006,25.9726,25.9893,83800.0
2008-07-25 14:20:00,31.15,31.15,31.08,31.08,109500.0,25.9976,25.9976,25.9392,25.9392,109500.0
2008-07-25 14:25:00,31.08,31.09,31.06,31.08,67300.0,25.9392,25.9476,25.9225,25.9392,67300.0
2008-07-25 14:30:00,31.08,31.1,31.08,31.1,105600.0,25.9392,25.9559,25.9392,25.9559,105600.0
2008-07-25 14:35:00,31.09,31.15,31.09,31.15,59100.0,25.9476,25.9976,25.9476,25.9976,59100.0
2008-07-25 14:40:00,31.15,31.18,31.14,31.17,107400.0,25.9976,26.0227,25.9893,26.0143,107400.0
2008-07-25 14:45:00,31.18,31.19,31.17,31.18,61100.0,26.0227,26.031,26.0143,26.0227,61100.0
2008-07-25 14:50:00,31.19,31.19,31.15,31.19,85300.0,26.031,26.031,25.9976,26.031,85300.0
2008-07-25 14:55:00,31.19,31.21,31.19,31.2,59400.0,26.031,26.0477,26.031,26.0394,59400.0
2008-07-25 15:00:00,31.21,31.23,31.12,31.14,147000.0,26.0477,26.0644,25.9726,25.9893,147000.0
2008-07-25 15:05:00,31.13,31.14,31.12,31.13,63400.0,25.9809,25.9893,25.9726,25.9809,63400.0
2008-07-25 15:10:00,31.13,31.14,31.04,31.04,142000.0,25.9809,25.9893,25.9058,25.9058,142000.0
2008-07-25 15:15:00,31.04,31.06,31.02,31.04,140800.0,25.9058,25.9225,25.8891,25.9058,140800.0
2008-07-25 15:20:00,31.03,31.07,31.01,31.06,199600.0,25.8975,25.9309,25.8808,25.9225,199600.0
2008-07-25 15:25:00,31.07,31.07,31.02,31.03,188700.0,25.9309,25.9309,25.8891,25.8975,188700.0
2008-07-25 15:30:00,31.02,31.03,31.0,31.0,166100.0,25.8891,25.8975,25.8724,25.8724,166100.0
2008-07-25 15:35:00,31.01,31.04,31.0,31.02,188200.0,25.8808,25.9058,25.8724,25.8891,188200.0
2008-07-25 15:40:00,31.02,31.07,31.02,31.03,257600.0,25.8891,25.9309,25.8891,25.8975,257600.0
2008-07-25 15:45:00,31.04,31.1,31.03,31.1,261600.0,25.9058,25.9559,25.8975,25.9559,261600.0
2008-07-25 15:50:00,31.1,31.17,31.1,31.13,330300.0,25.9559,26.0143,25.9559,25.9809,330300.0
2008-07-25 15:55:00,31.13,31.14,31.11,31.11,317000.0,25.9809,25.9893,25.9642,25.9642,317000.0
2008-07-28 09:30:00,31.33,31.33,31.01,31.03,247900.0,26.1479,26.1479,25.8808,25.8975,247900.0
2008-07-28 09:35:00,31.03,31.09,31.0,31.09,173300.0,25.8975,25.9476,25.8724,25.9476,173300.0
2008-07-28 09:40:00,31.08,31.09,30.97,30.98,172900.0,25.9392,25.9476,25.8474,25.8558,172900.0
2008-07-28 09:45:00,30.99,31.01,30.96,30.99,137900.0,25.8641,25.8808,25.8391,25.8641,137900.0
2008-07-28 09:50:00,30.99,31.0,30.95,30.95,193400.0,25.8641,25.8724,25.8307,25.8307,193400.0
2008-07-28 09:55:00,30.95,30.97,30.9,30.94,197500.0,25.8307,25.8474,25.789,25.8224,197500.0
2008-07-28 10:00:00,30.94,30.96,30.93,30.95,163600.0,25.8224,25.8391,25.814,25.8307,163600.0
2008-07-28 10:05:00,30.94,30.95,30.9,30.91,327300.0,25.8224,25.8307,25.789,25.7973,327300.0
2008-07-28 10:10:00,30.91,30.92,30.8,30.88,514700.0,25.7973,25.8057,25.7055,25.7723,514700.0
2008-07-28 10:15:00,30.87,30.91,30.83,30.91,141200.0,25.7639,25.7973,25.7306,25.7973,141200.0
2008-07-28 10:20:00,30.9,30.91,30.83,30.84,203900.0,25.789,25.7973,25.7306,25.7389,203900.0
2008-07-28 10:25:00,30.83,30.87,30.81,30.87,118300.0,25.7306,25.7639,25.7139,25.7639,118300.0
2008-07-28 10:30:00,30.87,30.88,30.82,30.82,177100.0,25.7639,25.7723,25.7222,25.7222,177100.0
2008-07-28 10:35:00,30.83,30.84,30.77,30.78,230800.0,25.7306,25.7389,25.6805,25.6888,230800.0
2008-07-28 10:40:00,30.78,30.78,30.68,30.73,151800.0,25.6888,25.6888,25.6054,25.6471,151800.0
2008-07-28 10:45:00,30.73,30.76,30.71,30.75,128900.0,25.6471,25.6721,25.6304,25.6638,128900.0
2008-07-28 10:50:00,30.76,30.83,30.75,30.83,102000.0,25.6721,25.7306,25.6638,25.7306,102000.0
2008-07-28 10:55:00,30.83,30.84,30.73,30.75,164900.0,25.7306,25.7389,25.6471,25.6638,164900.0
2008-07-28 11:00:00,30.76,30.77,30.72,30.73,156400.0,25.6721,25.6805,25.6388,25.6471,156400.0
2008-07-28 11:05:00,30.74,30.76,30.69,30.69,109600.0,25.6554,25.6721,25.6137,25.6137,109600.0
2008-07-28 11:10:00,30.7,30.7,30.69,30.7,47000.0,25.6221,25.6221,25.6137,25.6221,47000.0
2008-07-28 11:15:00,30.7,30.72,30.65,30.65,274600.0,25.6221,25.6388,25.5803,25.5803,274600.0
2008-07-28 11:20:00,30.65,30.66,30.6,30.61,99600.0,25.5803,25.5887,25.5386,25.547,99600.0
2008-07-28 11:25:00,30.61,30.62,30.53,30.53,150000.0,25.547,25.5553,25.4802,25.4802,150000.0
2008-07-28 11:30:00,30.54,30.55,30.46,30.48,375100.0,25.4885,25.4969,25.4218,25.4385,375100.0
2008-07-28 11:35:00,30.48,30.51,30.46,30.47,483500.0,25.4385,25.4635,25.4218,25.4301,483500.0
2008-07-28 11:40:00,30.47,30.52,30.47,30.49,198000.0,25.4301,25.4718,25.4301,25.4468,198000.0
2008-07-28 11:45:00,30.5,30.51,30.48,30.5,253400.0,25.4551,25.4635,25.4385,25.4551,253400.0
2008-07-28 11:50:00,30.51,30.53,30.5,30.53,259800.0,25.4635,25.4802,25.4551,25.4802,259800.0
2008-07-28 11:55:00,30.52,30.53,30.48,30.5,291900.0,25.4718,25.4802,25.4385,25.4551,291900.0
2008-07-28 12:00:00,30.5,30.54,30.49,30.52,133100.0,25.4551,25.4885,25.4468,25.4718,133100.0
2008-07-28 12:05:00,30.53,30.53,30.51,30.53,98400.0,25.4802,25.4802,25.4635,25.4802,98400.0
2008-07-28 12:10:00,30.52,30.54,30.52,30.53,390700.0,25.4718,25.4885,25.4718,25.4802,390700.0
2008-07-28 12:15:00,30.52,30.63,30.52,30.62,186400.0,25.4718,25.5636,25.4718,25.5553,186400.0
2008-07-28 12:20:00,30.62,30.7,30.62,30.69,108300.0,25.5553,25.6221,25.5553,25.6137,108300.0
2008-07-28 12:25:00,30.69,30.75,30.68,30.71,60500.0,25.6137,25.6638,25.6054,25.6304,60500.0
2008-07-28 12:30:00,30.72,30.75,30.72,30.73,49600.0,25.6388,25.6638,25.6388,25.6471,49600.0
2008-07-28 12:35:00,30.73,30.78,30.66,30.75,190400.0,25.6471,25.6888,25.5887,25.6638,190400.0
2008-07-28 12:40:00,30.74,30.75,30.61,30.62,141300.0,25.6554,25.6638,25.547,25.5553,141300.0
2008-07-28 12:45:00,30.62,30.67,30.62,30.67,47300.0,25.5553,25.597,25.5553,25.597,47300.0
2008-07-28 12:50:00,30.66,30.66,30.61,30.66,76300.0,25.5887,25.5887,25.547,25.5887,76300.0
2008-07-28 12:55:00,30.66,30.66,30.58,30.61,140400.0,25.5887,25.5887,25.5219,25.547,140400.0
2008-07-28 13:00:00,30.61,30.63,30.56,30.63,104000.0,25.547,25.5636,25.5052,25.5636,104000.0
2008-07-28 13:05:00,30.63,30.68,30.6,30.68,136800.0,25.5636,25.6054,25.5386,25.6054,136800.0
2008-07-28 13:10:00,30.68,30.69,30.65,30.67,66300.0,25.6054,25.6137,25.5803,25.597,66300.0
2008-07-28 13:15:00,30.68,30.71,30.65,30.71,135500.0,25.6054,25.6304,25.5803,25.6304,135500.0
2008-07-28 13:20:00,30.7,30.72,30.68,30.7,97100.0,25.6221,25.6388,25.6054,25.6221,97100.0
2008-07-28 13:25:00,30.7,30.71,30.67,30.67,64300.0,25.6221,25.6304,25.597,25.597,64300.0
2008-07-28 13:30:00,30.67,30.68,30.67,30.67,45200.0,25.597,25.6054,25.597,25.597,45200.0
2008-07-28 13:35:00,30.67,30.67,30.63,30.63,103400.0,25.597,25.597,25.5636,25.5636,103400.0
2008-07-28 13:40:00,30.64,30.7,30.63,30.66,111200.0,25.572,25.6221,25.5636,25.5887,111200.0
2008-07-28 13:45:00,30.66,30.67,30.63,30.66,65500.0,25.5887,25.597,25.5636,25.5887,65500.0
2008-07-28 13:50:00,30.67,30.72,30.66,30.69,84900.0,25.597,25.6388,25.5887,25.6137,84900.0
2008-07-28 13:55:00,30.69,30.7,30.65,30.65,106000.0,25.6137,25.6221,25.5803,25.5803,106000.0
2008-07-28 14:00:00,30.65,30.67,30.62,30.64,85100.0,25.5803,25.597,25.5553,25.572,85100.0
2008-07-28 14:05:00,30.64,30.65,30.57,30.6,174800.0,25.572,25.5803,25.5136,25.5386,174800.0
2008-07-28 14:10:00,30.6,30.64,30.59,30.63,78600.0,25.5386,25.572,25.5303,25.5636,78600.0
2008-07-28 14:15:00,30.62,30.64,30.58,30.6,167000.0,25.5553,25.572,25.5219,25.5386,167000.0
2008-07-28 14:20:00,30.6,30.64,30.59,30.6,113200.0,25.5386,25.572,25.5303,25.5386,113200.0
2008-07-28 14:25:00,30.59,30.6,30.57,30.59,66600.0,25.5303,25.5386,25.5136,25.5303,66600.0
2008-07-28 14:30:00,30.59,30.63,30.59,30.63,130800.0,25.5303,25.5636,25.5303,25.5636,130800.0
2008-07-28 14:35:00,30.63,30.7,30.63,30.69,126500.0,25.5636,25.6221,25.5636,25.6137,126500.0
2008-07-28 14:40:00,30.68,30.7,30.64,30.65,187600.0,25.6054,25.6221,25.572,25.5803,187600.0
2008-07-28 14:45:00,30.65,30.66,30.62,30.63,216800.0,25.5803,25.5887,25.5553,25.5636,216800.0
2008-07-28 14:50:00,30.64,30.66,30.6,30.66,117100.0,25.572,25.5887,25.5386,25.5887,117100.0
2008-07-28 14:55:00,30.65,30.67,30.62,30.62,153800.0,25.5803,25.597,25.5553,25.5553,153800.0
2008-07-28 15:00:00,30.62,30.69,30.61,30.68,77400.0,25.5553,25.6137,25.547,25.6054,77400.0
2008-07-28 15:05:00,30.68,30.71,30.67,30.71,119300.0,25.6054,25.6304,25.597,25.6304,119300.0
2008-07-28 15:10:00,30.72,30.77,30.69,30.73,144600.0,25.6388,25.6805,25.6137,25.6471,144600.0
2008-07-28 15:15:00,30.74,30.77,30.73,30.73,184100.0,25.6554,25.6805,25.6471,25.6471,184100.0
2008-07-28 15:20:00,30.73,30.76,30.69,30.73,200800.0,25.6471,25.6721,25.6137,25.6471,200800.0
2008-07-28 15:25:00,30.73,30.74,30.68,30.71,199400.0,25.6471,25.6554,25.6054,25.6304,199400.0
2008-07-28 15:30:00,30.71,30.72,30.65,30.69,133200.0,25.6304,25.6388,25.5803,25.6137,133200.0
2008-07-28 15:35:00,30.68,30.69,30.61,30.61,189300.0,25.6054,25.6137,25.547,25.547,189300.0
2008-07-28 15:40:00,30.61,30.62,30.59,30.6,193600.0,25.547,25.5553,25.5303,25.5386,193600.0
2008-07-28 15:45:00,30.6,30.61,30.54,30.54,213800.0,25.5386,25.547,25.4885,25.4885,213800.0
2008-07-28 15:50:00,30.54,30.59,30.52,30.58,300200.0,25.4885,25.5303,25.4718,25.5219,300200.0
2008-07-28 15:55:00,30.58,30.59,30.51,30.53,320700.0,25.5219,25.5303,25.4635,25.4802,320700.0
2008-07-29 09:30:00,30.6,30.62,30.41,30.48,228600.0,25.5386,25.5553,25.38,25.4385,228600.0
2008-07-29 09:35:00,30.49,30.55,30.46,30.47,156900.0,25.4468,25.4969,25.4218,25.4301,156900.0
2008-07-29 09:40:00,30.47,30.69,30.47,30.56,190100.0,25.4301,25.6137,25.4301,25.5052,190100.0
2008-07-29 09:45:00,30.57,30.65,30.5,30.57,178600.0,25.5136,25.5803,25.4551,25.5136,178600.0
2008-07-29 09:50:00,30.57,30.65,30.57,30.6,148600.0,25.5136,25.5803,25.5136,25.5386,148600.0
2008-07-29 09:55:00,30.6,30.7,30.58,30.65,167100.0,25.5386,25.6221,25.5219,25.5803,167100.0
2008-07-29 10:00:00,30.65,30.84,30.65,30.83,238100.0,25.5803,25.7389,25.5803,25.7306,238100.0
2008-07-29 10:05:00,30.85,30.88,30.83,30.86,241200.0,25.7473,25.7723,25.7306,25.7556,241200.0
2008-07-29 10:10:00,30.85,30.86,30.82,30.82,120300.0,25.7473,25.7556,25.7222,25.7222,120300.0
2008-07-29 10:15:00,30.82,30.85,30.77,30.79,133300.0,25.7222,25.7473,25.6805,25.6972,133300.0
2008-07-29 10:20:00,30.79,30.82,30.74,30.77,191300.0,25.6972,25.7222,25.6554,25.6805,191300.0
2008-07-29 10:25:00,30.78,30.78,30.72,30.74,83100.0,25.6888,25.6888,25.6388,25.6554,83100.0
2008-07-29 10:30:00,30.75,30.77,30.67,30.68,108200.0,25.6638,25.6805,25.597,25.6054,108200.0
2008-07-29 10:35:00,30.7,30.75,30.69,30.7,194900.0,25.6221,25.6638,25.6137,25.6221,194900.0
2008-07-29 10:40:00,30.7,30.77,30.68,30.77,141400.0,25.6221,25.6805,25.6054,25.6805,141400.0
2008-07-29 10:45:00,30.76,30.9,30.75,30.89,75800.0,25.6721,25.789,25.6638,25.7806,75800.0
2008-07-29 10:50:00,30.89,30.93,30.86,30.89,224100.0,25.7806,25.814,25.7556,25.7806,224100.0
2008-07-29 10:55:00,30.89,30.95,30.89,30.94,175900.0,25.7806,25.8307,25.7806,25.8224,175900.0
2008-07-29 11:00:00,30.94,30.96,30.93,30.96,60000.0,25.8224,25.8391,25.814,25.8391,60000.0
2008-07-29 11:05:00,30.96,30.97,30.93,30.93,82600.0,25.8391,25.8474,25.814,25.814,82600.0
2008-07-29 11:10:00,30.93,30.95,30.91,30.94,81200.0,25.814,25.8307,25.7973,25.8224,81200.0
2008-07-29 11:15:00,30.94,30.97,30.92,30.94,53800.0,25.8224,25.8474,25.8057,25.8224,53800.0
2008-07-29 11:20:00,30.94,31.02,30.94,31.0,176800.0,25.8224,25.8891,25.8224,25.8724,176800.0
2008-07-29 11:25:00,31.0,31.01,30.95,31.0,95100.0,25.8724,25.8808,25.8307,25.8724,95100.0
2008-07-29 11:30:00,30.99,31.0,30.95,30.97,50800.0,25.8641,25.8724,25.8307,25.8474,50800.0
2008-07-29 11:35:00,30.98,30.99,30.93,30.98,78700.0,25.8558,25.8641,25.814,25.8558,78700.0
2008-07-29 11:40:00,30.98,31.04,30.96,31.02,77000.0,25.8558,25.9058,25.8391,25.8891,77000.0
2008-07-29 11:45:00,31.03,31.03,31.0,31.03,84600.0,25.8975,25.8975,25.8724,25.8975,84600.0
2008-07-29 11:50:00,31.03,31.04,31.0,31.01,59400.0,25.8975,25.9058,25.8724,25.8808,59400.0
2008-07-29 11:55:00,31.01,31.01,30.99,30.99,34400.0,25.8808,25.8808,25.8641,25.8641,34400.0
2008-07-29 12:00:00,30.99,31.03,30.99,31.03,51900.0,25.8641,25.8975,25.8641,25.8975,51900.0
2008-07-29 12:05:00,31.02,31.08,31.01,31.06,61000.0,25.8891,25.9392,25.8808,25.9225,61000.0
2008-07-29 12:10:00,31.07,31.09,31.04,31.09,65200.0,25.9309,25.9476,25.9058,25.9476,65200.0
2008-07-29 12:15:00,31.09,31.12,31.04,31.05,159100.0,25.9476,25.9726,25.9058,25.9142,159100.0
2008-07-29 12:20:00,31.06,31.06,30.99,31.01,101800.0,25.9225,25.9225,25.8641,25.8808,101800.0
2008-07-29 12:25:00,31.01,31.02,30.98,31.01,125300.0,25.8808,25.8891,25.8558,25.8808,125300.0
2008-07-29 12:30:00,31.01,31.05,30.99,31.01,109200.0,25.8808,25.9142,25.8641,25.8808,109200.0
2008-07-29 12:35:00,31.01,31.02,30.93,30.93,175100.0,25.8808,25.8891,25.814,25.814,175100.0
2008-07-29 12:40:00,30.94,30.94,30.87,30.9,117800.0,25.8224,25.8224,25.7639,25.789,117800.0
2008-07-29 12:45:00,30.89,30.93,30.89,30.92,42200.0,25.7806,25.814,25.7806,25.8057,42200.0
2008-07-29 12:50:00,30.92,30.96,30.91,30.95,83600.0,25.8057,25.8391,25.7973,25.8307,83600.0
2008-07-29 12:55:00,30.95,31.0,30.93,30.98,184500.0,25.8307,25.8724,25.814,25.8558,184500.0
2008-07-29 13:00:00,30.98,30.98,30.95,30.95,22700.0,25.8558,25.8558,25.8307,25.8307,22700.0
2008-07-29 13:05:00,30.96,30.96,30.89,30.89,59000.0,25.8391,25.8391,25.7806,25.7806,59000.0
2008-07-29 13:10:00,30.89,30.9,30.82,30.82,122800.0,25.7806,25.789,25.7222,25.7222,122800.0
2008-07-29 13:15:00,30.82,30.82,30.79,30.8,133500.0,25.7222,25.7222,25.6972,25.7055,133500.0
2008-07-29 13:20:00,30.81,30.81,30.78,30.78,72600.0,25.7139,25.7139,25.6888,25.6888,72600.0
2008-07-29 13:25:00,30.78,30.84,30.76,30.84,189200.0,25.6888,25.7389,25.6721,25.7389,189200.0
2008-07-29 13:30:00,30.85,30.94,30.84,30.94,179300.0,25.7473,25.8224,25.7389,25.8224,179300.0
2008-07-29 13:35:00,30.93,31.0,30.92,30.99,125300.0,25.814,25.8724,25.8057,25.8641,125300.0
2008-07-29 13:40:00,31.0,31.03,30.97,31.01,131900.0,25.8724,25.8975,25.8474,25.8808,131900.0
2008-07-29 13:45:00,31.0,31.0,30.97,30.98,50000.0,25.8724,25.8724,25.8474,25.8558,50000.0
2008-07-29 13:50:00,30.97,31.03,30.95,31.03,283000.0,25.8474,25.8975,25.8307,25.8975,283000.0
2008-07-29 13:55:00,31.03,31.05,31.0,31.05,114300.0,25.8975,25.9142,25.8724,25.9142,114300.0
2008-07-29 14:00:00,31.05,31.05,30.97,30.99,192700.0,25.9142,25.9142,25.8474,25.8641,192700.0
2008-07-29 14:05:00,30.99,31.0,30.92,30.93,142400.0,25.8641,25.8724,25.8057,25.814,142400.0
2008-07-29 14:10:00,30.93,30.97,30.91,30.93,104900.0,25.814,25.8474,25.7973,25.814,104900.0
2008-07-29 14:15:00,30.93,30.96,30.9,30.93,102600.0,25.814,25.8391,25.789,25.814,102600.0
2008-07-29 14:20:00,30.92,30.92,30.88,30.88,92000.0,25.8057,25.8057,25.7723,25.7723,92000.0
2008-07-29 14:25:00,30.88,30.89,30.86,30.86,105200.0,25.7723,25.7806,25.7556,25.7556,105200.0
2008-07-29 14:30:00,30.87,30.88,30.79,30.79,108200.0,25.7639,25.7723,25.6972,25.6972,108200.0
2008-07-29 14:35:00,30.8,30.81,30.74,30.77,178700.0,25.7055,25.7139,25.6554,25.6805,178700.0
2008-07-29 14:40:00,30.77,30.86,30.72,30.85,387600.0,25.6805,25.7556,25.6388,25.7473,387600.0
2008-07-29 14:45:00,30.86,31.0,30.84,30.85,127600.0,25.7556,25.8724,25.7389,25.7473,127600.0
2008-07-29 14:50:00,30.86,30.94,30.84,30.91,210900.0,25.7556,25.8224,25.7389,25.7973,210900.0
2008-07-29 14:55:00,30.91,31.01,30.89,30.98,656100.0,25.7973,25.8808,25.7806,25.8558,656100.0
2008-07-29 15:00:00,30.97,31.01,30.9,30.91,249300.0,25.8474,25.8808,25.789,25.7973,249300.0
2008-07-29 15:05:00,30.9,30.92,30.88,30.9,169700.0,25.789,25.8057,25.7723,25.789,169700.0
2008-07-29 15:10:00,30.9,30.96,30.86,30.96,126400.0,25.789,25.8391,25.7556,25.8391,126400.0
2008-07-29 15:15:00,30.96,31.02,30.95,31.0,150000.0,25.8391,25.8891,25.8307,25.8724,150000.0
2008-07-29 15:20:00,31.0,31.06,30.99,31.04,255000.0,25.8724,25.9225,25.8641,25.9058,255000.0
2008-07-29 15:25:00,31.04,31.05,30.99,31.0,184700.0,25.9058,25.9142,25.8641,25.8724,184700.0
2008-07-29 15:30:00,31.01,31.02,30.99,31.01,226400.0,25.8808,25.8891,25.8641,25.8808,226400.0
2008-07-29 15:35:00,31.01,31.01,30.99,31.0,180000.0,25.8808,25.8808,25.8641,25.8724,180000.0
2008-07-29 15:40:00,31.01,31.02,31.0,31.0,393000.0,25.8808,25.8891,25.8724,25.8724,393000.0
2008-07-29 15:45:00,31.0,31.01,30.95,30.96,378500.0,25.8724,25.8808,25.8307,25.8391,378500.0
2008-07-29 15:50:00,30.96,30.99,30.95,30.99,273900.0,25.8391,25.8641,25.8307,25.8641,273900.0
2008-07-29 15:55:00,30.99,30.99,30.85,30.92,653500.0,25.8641,25.8641,25.7473,25.8057,653500.0
2008-07-30 09:30:00,31.24,31.44,31.0,31.4,333800.0,26.0727,26.2397,25.8724,26.2063,333800.0
2008-07-30 09:35:00,31.38,31.45,31.32,31.44,333500.0,26.1896,26.248,26.1395,26.2397,333500.0
2008-07-30 09:40:00,31.44,31.57,31.44,31.5,287400.0,26.2397,26.3482,26.2397,26.2897,287400.0
2008-07-30 09:45:00,31.49,31.53,31.46,31.51,384500.0,26.2814,26.3148,26.2564,26.2981,384500.0
2008-07-30 09:50:00,31.5,31.63,31.44,31.61,411000.0,26.2897,26.3982,26.2397,26.3815,411000.0
2008-07-30 09:55:00,31.6,31.68,31.58,31.67,368500.0,26.3732,26.44,26.3565,26.4316,368500.0
2008-07-30 10:00:00,31.67,31.72,31.63,31.65,428500.0,26.4316,26.4734,26.3982,26.4149,428500.0
2008-07-30 10:05:00,31.65,31.66,31.55,31.65,354600.0,26.4149,26.4233,26.3315,26.4149,354600.0
2008-07-30 10:10:00,31.64,31.68,31.54,31.63,306500.0,26.4066,26.44,26.3231,26.3982,306500.0
2008-07-30 10:15:00,31.62,31.72,31.62,31.7,282700.0,26.3899,26.4734,26.3899,26.4567,282700.0
2008-07-30 10:20:00,31.72,31.77,31.68,31.72,179500.0,26.4734,26.5151,26.44,26.4734,179500.0
2008-07-30 10:25:00,31.73,31.77,31.72,31.75,179300.0,26.4817,26.5151,26.4734,26.4984,179300.0
2008-07-30 10:30:00,31.75,31.76,31.65,31.67,494600.0,26.4984,26.5067,26.4149,26.4316,494600.0
2008-07-30 10:35:00,31.67,31.68,31.37,31.51,430800.0,26.4316,26.44,26.1812,26.2981,430800.0
2008-07-30 10:40:00,31.51,31.51,31.39,31.5,205300.0,26.2981,26.2981,26.1979,26.2897,205300.0
2008-07-30 10:45:00,31.51,31.65,31.47,31.5,175200.0,26.2981,26.4149,26.2647,26.2897,175200.0
2008-07-30 10:50:00,31.5,31.5,31.31,31.4,97700.0,26.2897,26.2897,26.1312,26.2063,97700.0
2008-07-30 10:55:00,31.4,31.44,31.34,31.42,70700.0,26.2063,26.2397,26.1562,26.223,70700.0
2008-07-30 11:00:00,31.42,31.55,31.39,31.55,77400.0,26.223,26.3315,26.1979,26.3315,77400.0
2008-07-30 11:05:00,31.54,31.58,31.46,31.55,109500.0,26.3231,26.3565,26.2564,26.3315,109500.0
2008-07-30 11:10:00,31.54,31.58,31.49,31.52,90500.0,26.3231,26.3565,26.2814,26.3064,90500.0
2008-07-30 11:15:00,31.53,31.58,31.45,31.47,123300.0,26.3148,26.3565,26.248,26.2647,123300.0
2008-07-30 11:20:00,31.47,31.51,31.44,31.49,132100.0,26.2647,26.2981,26.2397,26.2814,132100.0
2008-07-30 11:25:00,31.49,31.61,31.47,31.58,62400.0,26.2814,26.3815,26.2647,26.3565,62400.0
2008-07-30 11:30:00,31.58,31.59,31.49,31.49,109900.0,26.3565,26.3649,26.2814,26.2814,109900.0
2008-07-30 11:35:00,31.5,31.53,31.46,31.51,148700.0,26.2897,26.3148,26.2564,26.2981,148700.0
2008-07-30 11:40:00,31.52,31.53,31.47,31.5,111100.0,26.3064,26.3148,26.2647,26.2897,111100.0
2008-07-30 11:45:00,31.49,31.64,31.49,31.63,118100.0,26.2814,26.4066,26.2814,26.3982,118100.0
2008-07-30 11:50:00,31.62,31.63,31.51,31.52,82100.0,26.3899,26.3982,26.2981,26.3064,82100.0
2008-07-30 11:55:00,31.51,31.52,31.39,31.39,387900.0,26.2981,26.3064,26.1979,26.1979,387900.0
2008-07-30 12:00:00,31.4,31.43,31.34,31.39,59100.0,26.2063,26.2313,26.1562,26.1979,59100.0
2008-07-30 12:05:00,31.38,31.39,31.32,31.34,82900.0,26.1896,26.1979,26.1395,26.1562,82900.0
2008-07-30 12:10:00,31.35,31.39,31.34,31.39,181400.0,26.1646,26.1979,26.1562,26.1979,181400.0
2008-07-30 12:15:00,31.39,31.39,31.3,31.32,73600.0,26.1979,26.1979,26.1228,26.1395,73600.0
2008-07-30 12:20:00,31.32,31.33,31.24,31.26,239400.0,26.1395,26.1479,26.0727,26.0894,239400.0
2008-07-30 12:25:00,31.26,31.3,31.22,31.3,105800.0,26.0894,26.1228,26.0561,26.1228,105800.0
2008-07-30 12:30:00,31.3,31.31,31.2,31.2,112700.0,26.1228,26.1312,26.0394,26.0394,112700.0
2008-07-30 12:35:00,31.21,31.25,31.19,31.2,127500.0,26.0477,26.0811,26.031,26.0394,127500.0
2008-07-30 12:40:00,31.2,31.22,31.16,31.17,50900.0,26.0394,26.0561,26.006,26.0143,50900.0
2008-07-30 12:45:00,31.16,31.16,30.95,31.02,294300.0,26.006,26.006,25.8307,25.8891,294300.0
2008-07-30 12:50:00,31.02,31.11,31.01,31.09,155500.0,25.8891,25.9642,25.8808,25.9476,155500.0
2008-07-30 12:55:00,31.09,31.09,31.06,31.07,112400.0,25.9476,25.9476,25.9225,25.9309,112400.0
2008-07-30 13:00:00,31.06,31.08,31.0,31.01,97700.0,25.9225,25.9392,25.8724,25.8808,97700.0
2008-07-30 13:05:00,31.0,31.0,30.92,30.97,137700.0,25.8724,25.8724,25.8057,25.8474,137700.0
2008-07-30 13:10:00,30.97,31.0,30.93,30.98,118200.0,25.8474,25.8724,25.814,25.8558,118200.0
2008-07-30 13:15:00,30.98,30.98,30.89,30.94,208700.0,25.8558,25.8558,25.7806,25.8224,208700.0
2008-07-30 13:20:00,30.94,31.0,30.91,30.98,290400.0,25.8224,25.8724,25.7973,25.8558,290400.0
2008-07-30 13:25:00,30.98,31.08,30.97,31.02,166400.0,25.8558,25.9392,25.8474,25.8891,166400.0
2008-07-30 13:30:00,31.03,31.1,31.01,31.09,119400.0,25.8975,25.9559,25.8808,25.9476,119400.0
2008-07-30 13:35:00,31.09,31.19,31.09,31.18,119400.0,25.9476,26.031,25.9476,26.0227,119400.0
2008-07-30 13:40:00,31.18,31.21,31.14,31.17,178100.0,26.0227,26.0477,25.9893,26.0143,178100.0
2008-07-30 13:45:00,31.16,31.23,31.12,31.17,122700.0,26.006,26.0644,25.9726,26.0143,122700.0
2008-07-30 13:50:00,31.17,31.17,31.08,31.08,205700.0,26.0143,26.0143,25.9392,25.9392,205700.0
2008-07-30 13:55:00,31.08,31.09,31.03,31.08,74100.0,25.9392,25.9476,25.8975,25.9392,74100.0
2008-07-30 14:00:00,31.08,31.19,31.07,31.17,122700.0,25.9392,26.031,25.9309,26.0143,122700.0
2008-07-30 14:05:00,31.18,31.19,31.06,31.13,194600.0,26.0227,26.031,25.9225,25.9809,194600.0
2008-07-30 14:10:00,31.13,31.13,31.07,31.1,121100.0,25.9809,25.9809,25.9309,25.9559,121100.0
2008-07-30 14:15:00,31.1,31.14,31.02,31.03,96700.0,25.9559,25.9893,25.8891,25.8975,96700.0
2008-07-30 14:20:00,31.03,31.07,31.01,31.03,85800.0,25.8975,25.9309,25.8808,25.8975,85800.0
2008-07-30 14:25:00,31.04,31.18,31.04,31.17,122300.0,25.9058,26.0227,25.9058,26.0143,122300.0
2008-07-30 14:30:00,31.17,31.25,31.15,31.18,145000.0,26.0143,26.0811,25.9976,26.0227,145000.0
2008-07-30 14:35:00,31.19,31.2,31.12,31.17,123500.0,26.031,26.0394,25.9726,26.0143,123500.0
2008-07-30 14:40:00,31.16,31.19,31.08,31.08,86200.0,26.006,26.031,25.9392,25.9392,86200.0
2008-07-30 14:45:00,31.08,31.12,31.07,31.08,123300.0,25.9392,25.9726,25.9309,25.9392,123300.0
2008-07-30 14:50:00,31.07,31.21,31.07,31.19,138500.0,25.9309,26.0477,25.9309,26.031,138500.0
2008-07-30 14:55:00,31.19,31.2,31.14,31.18,120500.0,26.031,26.0394,25.9893,26.0227,120500.0
2008-07-30 15:00:00,31.18,31.26,31.18,31.23,286300.0,26.0227,26.0894,26.0227,26.0644,286300.0
2008-07-30 15:05:00,31.23,31.27,31.13,31.27,350000.0,26.0644,26.0978,25.9809,26.0978,350000.0
2008-07-30 15:10:00,31.27,31.29,31.18,31.24,175700.0,26.0978,26.1145,26.0227,26.0727,175700.0
2008-07-30 15:15:00,31.23,31.33,31.23,31.33,194100.0,26.0644,26.1479,26.0644,26.1479,194100.0
2008-07-30 15:20:00,31.32,31.33,31.25,31.25,269100.0,26.1395,26.1479,26.0811,26.0811,269100.0
2008-07-30 15:25:00,31.25,31.34,31.23,31.34,273100.0,26.0811,26.1562,26.0644,26.1562,273100.0
2008-07-30 15:30:00,31.34,31.4,31.33,31.4,303900.0,26.1562,26.2063,26.1479,26.2063,303900.0
2008-07-30 15:35:00,31.4,31.51,31.39,31.47,647200.0,26.2063,26.2981,26.1979,26.2647,647200.0
2008-07-30 15:40:00,31.47,31.56,31.1,31.56,462200.0,26.2647,26.3398,25.9559,26.3398,462200.0
2008-07-30 15:45:00,31.56,31.56,31.47,31.54,536500.0,26.3398,26.3398,26.2647,26.3231,536500.0
2008-07-30 15:50:00,31.53,31.59,31.53,31.58,687100.0,26.3148,26.3649,26.3148,26.3565,687100.0
2008-07-30 15:55:00,31.58,31.65,31.57,31.64,959200.0,26.3565,26.4149,26.3482,26.4066,959200.0
2008-07-31 09:30:00,30.55,30.67,30.3,30.45,1104700.0,25.4969,25.597,25.2882,25.4134,1104700.0
2008-07-31 09:35:00,30.46,30.47,30.13,30.34,1043600.0,25.4218,25.4301,25.1463,25.3216,1043600.0
2008-07-31 09:40:00,30.34,30.47,30.26,30.33,861900.0,25.3216,25.4301,25.2548,25.3133,861900.0
2008-07-31 09:45:00,30.33,30.45,30.3,30.39,608800.0,25.3133,25.4134,25.2882,25.3633,608800.0
2008-07-31 09:50:00,30.39,30.53,30.38,30.5,519200.0,25.3633,25.4802,25.355,25.4551,519200.0
2008-07-31 09:55:00,30.5,30.87,30.44,30.78,1106200.0,25.4551,25.7639,25.4051,25.6888,1106200.0
2008-07-31 10:00:00,30.78,30.85,30.64,30.65,787500.0,25.6888,25.7473,25.572,25.5803,787500.0
2008-07-31 10:05:00,30.65,30.73,30.53,30.58,647200.0,25.5803,25.6471,25.4802,25.5219,647200.0
2008-07-31 10:10:00,30.59,30.74,30.53,30.62,568800.0,25.5303,25.6554,25.4802,25.5553,568800.0
2008-07-31 10:15:00,30.63,30.68,30.62,30.62,174600.0,25.5636,25.6054,25.5553,25.5553,174600.0
2008-07-31 10:20:00,30.62,30.7,30.58,30.58,282900.0,25.5553,25.6221,25.5219,25.5219,282900.0
2008-07-31 10:25:00,30.59,30.7,30.58,30.66,399900.0,25.5303,25.6221,25.5219,25.5887,399900.0
2008-07-31 10:30:00,30.66,30.7,30.58,30.59,261900.0,25.5887,25.6221,25.5219,25.5303,261900.0
2008-07-31 10:35:00,30.6,30.61,30.49,30.5,367300.0,25.5386,25.547,25.4468,25.4551,367300.0
2008-07-31 10:40:00,30.5,30.51,30.41,30.41,267300.0,25.4551,25.4635,25.38,25.38,267300.0
2008-07-31 10:45:00,30.42,30.51,30.41,30.42,412200.0,25.3884,25.4635,25.38,25.3884,412200.0
2008-07-31 10:50:00,30.42,30.48,30.42,30.45,220100.0,25.3884,25.4385,25.3884,25.4134,220100.0
2008-07-31 10:55:00,30.46,30.56,30.44,30.55,273200.0,25.4218,25.5052,25.4051,25.4969,273200.0
2008-07-31 11:00:00,30.55,30.56,30.45,30.47,181800.0,25.4969,25.5052,25.4134,25.4301,181800.0
2008-07-31 11:05:00,30.48,30.48,30.38,30.44,208800.0,25.4385,25.4385,25.355,25.4051,208800.0
2008-07-31 11:10:00,30.44,30.57,30.44,30.57,213400.0,25.4051,25.5136,25.4051,25.5136,213400.0
2008-07-31 11:15:00,30.57,30.58,30.47,30.48,177500.0,25.5136,25.5219,25.4301,25.4385,177500.0
2008-07-31 11:20:00,30.47,30.48,30.37,30.4,221900.0,25.4301,25.4385,25.3466,25.3717,221900.0
2008-07-31 11:25:00,30.4,30.41,30.31,30.32,218400.0,25.3717,25.38,25.2966,25.3049,218400.0
2008-07-31 11:30:00,30.32,30.34,30.28,30.33,204500.0,25.3049,25.3216,25.2715,25.3133,204500.0
2008-07-31 11:35:00,30.34,30.35,30.29,30.3,246800.0,25.3216,25.33,25.2799,25.2882,246800.0
2008-07-31 11:40:00,30.29,30.3,30.25,30.26,140100.0,25.2799,25.2882,25.2465,25.2548,140100.0
2008-07-31 11:45:00,30.27,30.27,30.19,30.21,410300.0,25.2632,25.2632,25.1964,25.2131,410300.0
2008-07-31 11:50:00,30.21,30.31,30.21,30.3,169000.0,25.2131,25.2966,25.2131,25.2882,169000.0
2008-07-31 11:55:00,30.3,30.38,30.28,30.37,270800.0,25.2882,25.355,25.2715,25.3466,270800.0
2008-07-31 12:00:00,30.37,30.42,30.36,30.41,188300.0,25.3466,25.3884,25.3383,25.38,188300.0
2008-07-31 12:05:00,30.41,30.5,30.39,30.5,284100.0,25.38,25.4551,25.3633,25.4551,284100.0
2008-07-31 12:10:00,30.5,30.55,30.4,30.41,369700.0,25.4551,25.4969,25.3717,25.38,369700.0
2008-07-31 12:15:00,30.41,30.41,30.34,30.36,122100.0,25.38,25.38,25.3216,25.3383,122100.0
2008-07-31 12:20:00,30.36,30.38,30.3,30.37,124100.0,25.3383,25.355,25.2882,25.3466,124100.0
2008-07-31 12:25:00,30.37,30.38,30.29,30.3,94200.0,25.3466,25.355,25.2799,25.2882,94200.0
2008-07-31 12:30:00,30.3,30.31,30.26,30.3,144500.0,25.2882,25.2966,25.2548,25.2882,144500.0
2008-07-31 12:35:00,30.31,30.31,30.26,30.28,94200.0,25.2966,25.2966,25.2548,25.2715,94200.0
2008-07-31 12:40:00,30.28,30.31,30.26,30.31,92300.0,25.2715,25.2966,25.2548,25.2966,92300.0
2008-07-31 12:45:00,30.31,30.32,30.3,30.32,78800.0,25.2966,25.3049,25.2882,25.3049,78800.0
2008-07-31 12:50:00,30.32,30.32,30.26,30.28,114800.0,25.3049,25.3049,25.2548,25.2715,114800.0
2008-07-31 12:55:00,30.28,30.32,30.21,30.31,178400.0,25.2715,25.3049,25.2131,25.2966,178400.0
2008-07-31 13:00:00,30.31,30.34,30.27,30.32,225900.0,25.2966,25.3216,25.2632,25.3049,225900.0
2008-07-31 13:05:00,30.32,30.35,30.32,30.33,107000.0,25.3049,25.33,25.3049,25.3133,107000.0
2008-07-31 13:10:00,30.34,30.36,30.33,30.36,66800.0,25.3216,25.3383,25.3133,25.3383,66800.0
2008-07-31 13:15:00,30.36,30.45,30.36,30.44,166200.0,25.3383,25.4134,25.3383,25.4051,166200.0
2008-07-31 13:20:00,30.44,30.45,30.43,30.44,88600.0,25.4051,25.4134,25.3967,25.4051,88600.0
2008-07-31 13:25:00,30.45,30.45,30.4,30.41,106500.0,25.4134,25.4134,25.3717,25.38,106500.0
2008-07-31 13:30:00,30.41,30.43,30.4,30.41,103900.0,25.38,25.3967,25.3717,25.38,103900.0
2008-07-31 13:35:00,30.41,30.41,30.37,30.4,119400.0,25.38,25.38,25.3466,25.3717,119400.0
2008-07-31 13:40:00,30.4,30.43,30.4,30.42,75900.0,25.3717,25.3967,25.3717,25.3884,75900.0
2008-07-31 13:45:00,30.42,30.42,30.41,30.41,34200.0,25.3884,25.3884,25.38,25.38,34200.0
2008-07-31 13:50:00,30.41,30.42,30.41,30.42,37300.0,25.38,25.3884,25.38,25.3884,37300.0
2008-07-31 13:55:00,30.42,30.46,30.41,30.45,175200.0,25.3884,25.4218,25.38,25.4134,175200.0
2008-07-31 14:00:00,30.45,30.47,30.42,30.42,138300.0,25.4134,25.4301,25.3884,25.3884,138300.0
2008-07-31 14:05:00,30.43,30.5,30.42,30.49,159500.0,25.3967,25.4551,25.3884,25.4468,159500.0
2008-07-31 14:10:00,30.5,30.52,30.48,30.52,119900.0,25.4551,25.4718,25.4385,25.4718,119900.0
2008-07-31 14:15:00,30.52,30.66,30.51,30.59,236900.0,25.4718,25.5887,25.4635,25.5303,236900.0
2008-07-31 14:20:00,30.6,30.6,30.54,30.55,157500.0,25.5386,25.5386,25.4885,25.4969,157500.0
2008-07-31 14:25:00,30.55,30.56,30.5,30.54,149900.0,25.4969,25.5052,25.4551,25.4885,149900.0
2008-07-31 14:30:00,30.54,30.59,30.53,30.57,157600.0,25.4885,25.5303,25.4802,25.5136,157600.0
2008-07-31 14:35:00,30.57,30.63,30.51,30.63,354400.0,25.5136,25.5636,25.4635,25.5636,354400.0
2008-07-31 14:40:00,30.62,30.69,30.58,30.59,260100.0,25.5553,25.6137,25.5219,25.5303,260100.0
2008-07-31 14:45:00,30.59,30.62,30.57,30.59,262600.0,25.5303,25.5553,25.5136,25.5303,262600.0
2008-07-31 14:50:00,30.6,30.61,30.55,30.55,228100.0,25.5386,25.547,25.4969,25.4969,228100.0
2008-07-31 14:55:00,30.55,30.58,30.5,30.5,264400.0,25.4969,25.5219,25.4551,25.4551,264400.0
2008-07-31 15:00:00,30.5,30.54,30.49,30.49,250400.0,25.4551,25.4885,25.4468,25.4468,250400.0
2008-07-31 15:05:00,30.5,30.5,30.45,30.48,272900.0,25.4551,25.4551,25.4134,25.4385,272900.0
2008-07-31 15:10:00,30.48,30.57,30.47,30.57,228700.0,25.4385,25.5136,25.4301,25.5136,228700.0
2008-07-31 15:15:00,30.57,30.58,30.49,30.5,287900.0,25.5136,25.5219,25.4468,25.4551,287900.0
2008-07-31 15:20:00,30.51,30.51,30.47,30.48,182600.0,25.4635,25.4635,25.4301,25.4385,182600.0
2008-07-31 15:25:00,30.47,30.48,30.46,30.47,189800.0,25.4301,25.4385,25.4218,25.4301,189800.0
2008-07-31 15:30:00,30.46,30.5,30.46,30.5,307700.0,25.4218,25.4551,25.4218,25.4551,307700.0
2008-07-31 15:35:00,30.49,30.55,30.49,30.51,391900.0,25.4468,25.4969,25.4468,25.4635,391900.0
2008-07-31 15:40:00,30.51,30.51,30.4,30.41,653700.0,25.4635,25.4635,25.3717,25.38,653700.0
2008-07-31 15:45:00,30.41,30.45,30.4,30.41,500300.0,25.38,25.4134,25.3717,25.38,500300.0
2008-07-31 15:50:00,30.41,30.42,30.32,30.35,774700.0,25.38,25.3884,25.3049,25.33,774700.0
2008-07-31 15:55:00,30.36,30.36,30.28,30.34,861900.0,25.3383,25.3383,25.2715,25.3216,861900.0
2008-08-01 09:30:00,30.5,30.7,30.12,30.22,433000.0,25.4551,25.6221,25.138,25.2215,433000.0
2008-08-01 09:35:00,30.22,30.33,30.19,30.26,228800.0,25.2215,25.3133,25.1964,25.2548,228800.0
2008-08-01 09:40:00,30.26,30.28,30.15,30.16,249300.0,25.2548,25.2715,25.163,25.1714,249300.0
2008-08-01 09:45:00,30.16,30.18,30.1,30.13,395200.0,25.1714,25.1881,25.1213,25.1463,395200.0
2008-08-01 09:50:00,30.15,30.15,29.95,30.0,394300.0,25.163,25.163,24.9961,25.0378,394300.0
2008-08-01 09:55:00,30.0,30.07,29.95,29.99,301000.0,25.0378,25.0963,24.9961,25.0295,301000.0
2008-08-01 10:00:00,29.99,30.08,29.98,30.08,257300.0,25.0295,25.1046,25.0212,25.1046,257300.0
2008-08-01 10:05:00,30.08,30.09,29.83,29.95,371600.0,25.1046,25.113,24.896,24.9961,371600.0
2008-08-01 10:10:00,29.95,30.04,29.94,30.01,360700.0,24.9961,25.0712,24.9878,25.0462,360700.0
2008-08-01 10:15:00,30.01,30.07,29.97,29.97,372400.0,25.0462,25.0963,25.0128,25.0128,372400.0
2008-08-01 10:20:00,29.97,30.0,29.84,29.89,318300.0,25.0128,25.0378,24.9043,24.946,318300.0
2008-08-01 10:25:00,29.89,30.02,29.87,29.99,261300.0,24.946,25.0545,24.9294,25.0295,261300.0
2008-08-01 10:30:00,29.99,30.05,29.99,30.0,164800.0,25.0295,25.0796,25.0295,25.0378,164800.0
2008-08-01 10:35:00,30.01,30.11,29.99,30.1,209700.0,25.0462,25.1297,25.0295,25.1213,209700.0
2008-08-01 10:40:00,30.1,30.12,30.05,30.07,212300.0,25.1213,25.138,25.0796,25.0963,212300.0
2008-08-01 10:45:00,30.07,30.12,30.05,30.11,196800.0,25.0963,25.138,25.0796,25.1297,196800.0
2008-08-01 10:50:00,30.12,30.12,30.03,30.08,100700.0,25.138,25.138,25.0629,25.1046,100700.0
2008-08-01 10:55:00,30.08,30.09,30.01,30.04,92300.0,25.1046,25.113,25.0462,25.0712,92300.0
2008-08-01 11:00:00,30.04,30.08,29.96,29.96,107800.0,25.0712,25.1046,25.0045,25.0045,107800.0
2008-08-01 11:05:00,29.96,30.03,29.95,30.03,123600.0,25.0045,25.0629,24.9961,25.0629,123600.0
2008-08-01 11:10:00,30.02,30.05,30.0,30.01,147700.0,25.0545,25.0796,25.0378,25.0462,147700.0
2008-08-01 11:15:00,30.01,30.05,29.99,30.05,106200.0,25.0462,25.0796,25.0295,25.0796,106200.0
2008-08-01 11:20:00,30.04,30.05,30.02,30.03,133300.0,25.0712,25.0796,25.0545,25.0629,133300.0
2008-08-01 11:25:00,30.03,30.05,30.02,30.02,73500.0,25.0629,25.0796,25.0545,25.0545,73500.0
2008-08-01 11:30:00,30.02,30.15,30.01,30.15,192800.0,25.0545,25.163,25.0462,25.163,192800.0
2008-08-01 11:35:00,30.15,30.17,30.12,30.17,264900.0,25.163,25.1797,25.138,25.1797,264900.0
2008-08-01 11:40:00,30.17,30.17,30.13,30.14,173600.0,25.1797,25.1797,25.1463,25.1547,173600.0
2008-08-01 11:45:00,30.14,30.14,30.05,30.06,167900.0,25.1547,25.1547,25.0796,25.0879,167900.0
2008-08-01 11:50:00,30.06,30.06,30.02,30.04,169000.0,25.0879,25.0879,25.0545,25.0712,169000.0
2008-08-01 11:55:00,30.03,30.06,30.03,30.03,131800.0,25.0629,25.0879,25.0629,25.0629,131800.0
2008-08-01 12:00:00,30.03,30.04,29.96,30.0,176500.0,25.0629,25.0712,25.0045,25.0378,176500.0
2008-08-01 12:05:00,30.0,30.1,29.99,30.1,232200.0,25.0378,25.1213,25.0295,25.1213,232200.0
2008-08-01 12:10:00,30.1,30.21,30.09,30.2,171800.0,25.1213,25.2131,25.113,25.2048,171800.0
2008-08-01 12:15:00,30.21,30.22,30.11,30.12,166500.0,25.2131,25.2215,25.1297,25.138,166500.0
2008-08-01 12:20:00,30.11,30.12,30.05,30.08,102100.0,25.1297,25.138,25.0796,25.1046,102100.0
2008-08-01 12:25:00,30.08,30.09,30.07,30.08,47600.0,25.1046,25.113,25.0963,25.1046,47600.0
2008-08-01 12:30:00,30.08,30.1,30.05,30.09,108100.0,25.1046,25.1213,25.0796,25.113,108100.0
2008-08-01 12:35:00,30.09,30.1,30.04,30.05,128300.0,25.113,25.1213,25.0712,25.0796,128300.0
2008-08-01 12:40:00,30.05,30.06,30.02,30.06,186800.0,25.0796,25.0879,25.0545,25.0879,186800.0
2008-08-01 12:45:00,30.06,30.06,30.04,30.04,92400.0,25.0879,25.0879,25.0712,25.0712,92400.0
2008-08-01 12:50:00,30.04,30.05,29.95,30.01,111100.0,25.0712,25.0796,24.9961,25.0462,111100.0
2008-08-01 12:55:00,30.01,30.05,29.99,30.0,110100.0,25.0462,25.0796,25.0295,25.0378,110100.0
2008-08-01 13:00:00,30.01,30.06,30.0,30.05,153400.0,25.0462,25.0879,25.0378,25.0796,153400.0
2008-08-01 13:05:00,30.04,30.09,30.04,30.09,61000.0,25.0712,25.113,25.0712,25.113,61000.0
2008-08-01 13:10:00,30.09,30.11,30.07,30.07,81500.0,25.113,25.1297,25.0963,25.0963,81500.0
2008-08-01 13:15:00,30.07,30.1,30.05,30.09,101900.0,25.0963,25.1213,25.0796,25.113,101900.0
2008-08-01 13:20:00,30.09,30.1,30.07,30.09,53200.0,25.113,25.1213,25.0963,25.113,53200.0
2008-08-01 13:25:00,30.1,30.13,30.09,30.12,235700.0,25.1213,25.1463,25.113,25.138,235700.0
2008-08-01 13:30:00,30.12,30.13,30.07,30.1,161500.0,25.138,25.1463,25.0963,25.1213,161500.0
2008-08-01 13:35:00,30.1,30.1,30.09,30.1,53700.0,25.1213,25.1213,25.113,25.1213,53700.0
2008-08-01 13:40:00,30.1,30.11,30.07,30.1,131600.0,25.1213,25.1297,25.0963,25.1213,131600.0
2008-08-01 13:45:00,30.1,30.12,30.07,30.11,153800.0,25.1213,25.138,25.0963,25.1297,153800.0
2008-08-01 13:50:00,30.11,30.18,30.11,30.13,220300.0,25.1297,25.1881,25.1297,25.1463,220300.0
2008-08-01 13:55:00,30.13,30.18,30.12,30.13,117900.0,25.1463,25.1881,25.138,25.1463,117900.0
2008-08-01 14:00:00,30.15,30.16,30.02,30.08,238400.0,25.163,25.1714,25.0545,25.1046,238400.0
2008-08-01 14:05:00,30.08,30.12,30.04,30.1,99600.0,25.1046,25.138,25.0712,25.1213,99600.0
2008-08-01 14:10:00,30.1,30.11,30.06,30.1,92100.0,25.1213,25.1297,25.0879,25.1213,92100.0
2008-08-01 14:15:00,30.11,30.16,30.08,30.14,138900.0,25.1297,25.1714,25.1046,25.1547,138900.0
2008-08-01 14:20:00,30.14,30.15,30.1,30.1,106900.0,25.1547,25.163,25.1213,25.1213,106900.0
2008-08-01 14:25:00,30.1,30.15,30.1,30.11,66200.0,25.1213,25.163,25.1213,25.1297,66200.0
2008-08-01 14:30:00,30.11,30.15,30.09,30.12,163900.0,25.1297,25.163,25.113,25.138,163900.0
2008-08-01 14:35:00,30.11,30.12,30.1,30.1,46400.0,25.1297,25.138,25.1213,25.1213,46400.0
2008-08-01 14:40:00,30.1,30.1,30.04,30.07,248300.0,25.1213,25.1213,25.0712,25.0963,248300.0
2008-08-01 14:45:00,30.08,30.08,30.03,30.06,176300.0,25.1046,25.1046,25.0629,25.0879,176300.0
2008-08-01 14:50:00,30.05,30.06,30.04,30.05,109600.0,25.0796,25.0879,25.0712,25.0796,109600.0
2008-08-01 14:55:00,30.05,30.06,30.03,30.06,101000.0,25.0796,25.0879,25.0629,25.0879,101000.0
2008-08-01 15:00:00,30.06,30.08,30.01,30.02,112100.0,25.0879,25.1046,25.0462,25.0545,112100.0
2008-08-01 15:05:00,30.02,30.06,29.97,30.05,161900.0,25.0545,25.0879,25.0128,25.0796,161900.0
2008-08-01 15:10:00,30.06,30.11,30.06,30.09,105200.0,25.0879,25.1297,25.0879,25.113,105200.0
2008-08-01 15:15:00,30.08,30.12,30.07,30.1,126600.0,25.1046,25.138,25.0963,25.1213,126600.0
2008-08-01 15:20:00,30.1,30.12,30.09,30.11,224400.0,25.1213,25.138,25.113,25.1297,224400.0
2008-08-01 15:25:00,30.11,30.12,30.08,30.11,247800.0,25.1297,25.138,25.1046,25.1297,247800.0
2008-08-01 15:30:00,30.11,30.11,30.05,30.08,269900.0,25.1297,25.1297,25.0796,25.1046,269900.0
2008-08-01 15:35:00,30.08,30.17,30.08,30.16,251900.0,25.1046,25.1797,25.1046,25.1714,251900.0
2008-08-01 15:40:00,30.17,30.19,30.15,30.18,342500.0,25.1797,25.1964,25.163,25.1881,342500.0
2008-08-01 15:45:00,30.17,30.2,30.14,30.2,267300.0,25.1797,25.2048,25.1547,25.2048,267300.0
2008-08-01 15:50:00,30.2,30.2,30.14,30.17,411700.0,25.2048,25.2048,25.1547,25.1797,411700.0
2008-08-01 15:55:00,30.16,30.18,30.05,30.07,500900.0,25.1714,25.1881,25.0796,25.0963,500900.0
2008-08-04 09:30:00,30.11,30.21,30.08,30.15,233200.0,25.1297,25.2131,25.1046,25.163,233200.0
2008-08-04 09:35:00,30.17,30.24,30.11,30.14,181300.0,25.1797,25.2382,25.1297,25.1547,181300.0
2008-08-04 09:40:00,30.15,30.17,30.13,30.15,159700.0,25.163,25.1797,25.1463,25.163,159700.0
2008-08-04 09:45:00,30.14,30.22,30.14,30.22,270700.0,25.1547,25.2215,25.1547,25.2215,270700.0
2008-08-04 09:50:00,30.22,30.33,30.2,30.32,209800.0,25.2215,25.3133,25.2048,25.3049,209800.0
2008-08-04 09:55:00,30.33,30.33,30.25,30.27,142500.0,25.3133,25.3133,25.2465,25.2632,142500.0
2008-08-04 10:00:00,30.28,30.31,30.2,30.21,112000.0,25.2715,25.2966,25.2048,25.2131,112000.0
2008-08-04 10:05:00,30.21,30.25,30.21,30.23,62100.0,25.2131,25.2465,25.2131,25.2298,62100.0
2008-08-04 10:10:00,30.23,30.23,30.14,30.15,174000.0,25.2298,25.2298,25.1547,25.163,174000.0
2008-08-04 10:15:00,30.15,30.15,30.05,30.05,152700.0,25.163,25.163,25.0796,25.0796,152700.0
2008-08-04 10:20:00,30.05,30.18,30.05,30.15,185800.0,25.0796,25.1881,25.0796,25.163,185800.0
2008-08-04 10:25:00,30.16,30.19,30.14,30.16,145300.0,25.1714,25.1964,25.1547,25.1714,145300.0
2008-08-04 10:30:00,30.15,30.18,30.15,30.15,132900.0,25.163,25.1881,25.163,25.163,132900.0
2008-08-04 10:35:00,30.15,30.18,30.14,30.17,173200.0,25.163,25.1881,25.1547,25.1797,173200.0
2008-08-04 10:40:00,30.18,30.22,30.16,30.17,196800.0,25.1881,25.2215,25.1714,25.1797,196800.0
2008-08-04 10:45:00,30.17,30.2,30.15,30.19,118500.0,25.1797,25.2048,25.163,25.1964,118500.0
2008-08-04 10:50:00,30.2,30.22,30.19,30.22,116900.0,25.2048,25.2215,25.1964,25.2215,116900.0
2008-08-04 10:55:00,30.21,30.22,30.18,30.18,67000.0,25.2131,25.2215,25.1881,25.1881,67000.0
2008-08-04 11:00:00,30.18,30.2,30.15,30.19,145600.0,25.1881,25.2048,25.163,25.1964,145600.0
2008-08-04 11:05:00,30.19,30.21,30.17,30.19,117900.0,25.1964,25.2131,25.1797,25.1964,117900.0
2008-08-04 11:10:00,30.18,30.19,30.15,30.16,97300.0,25.1881,25.1964,25.163,25.1714,97300.0
2008-08-04 11:15:00,30.16,30.2,30.15,30.19,95400.0,25.1714,25.2048,25.163,25.1964,95400.0
2008-08-04 11:20:00,30.18,30.2,30.15,30.2,84800.0,25.1881,25.2048,25.163,25.2048,84800.0
2008-08-04 11:25:00,30.2,30.25,30.18,30.21,226300.0,25.2048,25.2465,25.1881,25.2131,226300.0
2008-08-04 11:30:00,30.2,30.39,30.2,30.37,241400.0,25.2048,25.3633,25.2048,25.3466,241400.0
2008-08-04 11:35:00,30.37,30.47,30.35,30.47,204000.0,25.3466,25.4301,25.33,25.4301,204000.0
2008-08-04 11:40:00,30.47,30.53,30.44,30.44,250100.0,25.4301,25.4802,25.4051,25.4051,250100.0
2008-08-04 11:45:00,30.45,30.47,30.44,30.45,142700.0,25.4134,25.4301,25.4051,25.4134,142700.0
2008-08-04 11:50:00,30.45,30.46,30.43,30.45,107700.0,25.4134,25.4218,25.3967,25.4134,107700.0
2008-08-04 11:55:00,30.45,30.53,30.44,30.53,93400.0,25.4134,25.4802,25.4051,25.4802,93400.0
2008-08-04 12:00:00,30.52,30.55,30.45,30.45,139400.0,25.4718,25.4969,25.4134,25.4134,139400.0
2008-08-04 12:05:00,30.45,30.54,30.42,30.51,125200.0,25.4134,25.4885,25.3884,25.4635,125200.0
2008-08-04 12:10:00,30.51,30.59,30.5,30.54,167000.0,25.4635,25.5303,25.4551,25.4885,167000.0
2008-08-04 12:15:00,30.54,30.56,30.52,30.52,178600.0,25.4885,25.5052,25.4718,25.4718,178600.0
2008-08-04 12:20:00,30.52,30.53,30.46,30.49,114100.0,25.4718,25.4802,25.4218,25.4468,114100.0
2008-08-04 12:25:00,30.49,30.54,30.48,30.51,138600.0,25.4468,25.4885,25.4385,25.4635,138600.0
2008-08-04 12:30:00,30.51,30.56,30.51,30.54,72600.0,25.4635,25.5052,25.4635,25.4885,72600.0
2008-08-04 12:35:00,30.54,30.54,30.48,30.49,80700.0,25.4885,25.4885,25.4385,25.4468,80700.0
2008-08-04 12:40:00,30.49,30.52,30.48,30.52,76300.0,25.4468,25.4718,25.4385,25.4718,76300.0
2008-08-04 12:45:00,30.51,30.53,30.51,30.51,64700.0,25.4635,25.4802,25.4635,25.4635,64700.0
2008-08-04 12:50:00,30.51,30.51,30.49,30.49,66700.0,25.4635,25.4635,25.4468,25.4468,66700.0
2008-08-04 12:55:00,30.49,30.5,30.42,30.43,122100.0,25.4468,25.4551,25.3884,25.3967,122100.0
2008-08-04 13:00:00,30.43,30.47,30.43,30.47,58400.0,25.3967,25.4301,25.3967,25.4301,58400.0
2008-08-04 13:05:00,30.47,30.48,30.41,30.46,67100.0,25.4301,25.4385,25.38,25.4218,67100.0
2008-08-04 13:10:00,30.45,30.48,30.44,30.47,94900.0,25.4134,25.4385,25.4051,25.4301,94900.0
2008-08-04 13:15:00,30.47,30.47,30.42,30.42,89700.0,25.4301,25.4301,25.3884,25.3884,89700.0
2008-08-04 13:20:00,30.42,30.46,30.4,30.45,117400.0,25.3884,25.4218,25.3717,25.4134,117400.0
2008-08-04 13:25:00,30.45,30.48,30.45,30.47,52100.0,25.4134,25.4385,25.4134,25.4301,52100.0
2008-08-04 13:30:00,30.47,30.51,30.44,30.47,73000.0,25.4301,25.4635,25.4051,25.4301,73000.0
2008-08-04 13:35:00,30.46,30.46,30.44,30.45,36900.0,25.4218,25.4218,25.4051,25.4134,36900.0
2008-08-04 13:40:00,30.46,30.47,30.45,30.46,50700.0,25.4218,25.4301,25.4134,25.4218,50700.0
2008-08-04 13:45:00,30.46,30.47,30.43,30.45,98300.0,25.4218,25.4301,25.3967,25.4134,98300.0
2008-08-04 13:50:00,30.45,30.46,30.41,30.41,74200.0,25.4134,25.4218,25.38,25.38,74200.0
2008-08-04 13:55:00,30.4,30.41,30.39,30.39,102300.0,25.3717,25.38,25.3633,25.3633,102300.0
2008-08-04 14:00:00,30.39,30.41,30.35,30.39,190100.0,25.3633,25.38,25.33,25.3633,190100.0
2008-08-04 14:05:00,30.4,30.4,30.35,30.35,116500.0,25.3717,25.3717,25.33,25.33,116500.0
2008-08-04 14:10:00,30.35,30.36,30.34,30.36,125800.0,25.33,25.3383,25.3216,25.3383,125800.0
2008-08-04 14:15:00,30.35,30.37,30.34,30.36,121300.0,25.33,25.3466,25.3216,25.3383,121300.0
2008-08-04 14:20:00,30.37,30.42,30.36,30.39,143000.0,25.3466,25.3884,25.3383,25.3633,143000.0
2008-08-04 14:25:00,30.39,30.43,30.37,30.43,129900.0,25.3633,25.3967,25.3466,25.3967,129900.0
2008-08-04 14:30:00,30.43,30.46,30.37,30.37,258100.0,25.3967,25.4218,25.3466,25.3466,258100.0
2008-08-04 14:35:00,30.38,30.43,30.37,30.43,106000.0,25.355,25.3967,25.3466,25.3967,106000.0
2008-08-04 14:40:00,30.42,30.5,30.42,30.46,95800.0,25.3884,25.4551,25.3884,25.4218,95800.0
2008-08-04 14:45:00,30.46,30.5,30.46,30.47,106300.0,25.4218,25.4551,25.4218,25.4301,106300.0
2008-08-04 14:50:00,30.47,30.48,30.45,30.48,86400.0,25.4301,25.4385,25.4134,25.4385,86400.0
2008-08-04 14:55:00,30.47,30.5,30.47,30.5,75800.0,25.4301,25.4551,25.4301,25.4551,75800.0
2008-08-04 15:00:00,30.49,30.5,30.49,30.5,40300.0,25.4468,25.4551,25.4468,25.4551,40300.0
2008-08-04 15:05:00,30.49,30.5,30.48,30.49,86700.0,25.4468,25.4551,25.4385,25.4468,86700.0
2008-08-04 15:10:00,30.49,30.5,30.48,30.49,72200.0,25.4468,25.4551,25.4385,25.4468,72200.0
2008-08-04 15:15:00,30.5,30.5,30.44,30.45,180000.0,25.4551,25.4551,25.4051,25.4134,180000.0
2008-08-04 15:20:00,30.44,30.45,30.36,30.42,226400.0,25.4051,25.4134,25.3383,25.3884,226400.0
2008-08-04 15:25:00,30.42,30.46,30.39,30.4,202300.0,25.3884,25.4218,25.3633,25.3717,202300.0
2008-08-04 15:30:00,30.41,30.45,30.38,30.45,100800.0,25.38,25.4134,25.355,25.4134,100800.0
2008-08-04 15:35:00,30.44,30.46,30.4,30.42,261100.0,25.4051,25.4218,25.3717,25.3884,261100.0
2008-08-04 15:40:00,30.43,30.44,30.27,30.3,475100.0,25.3967,25.4051,25.2632,25.2882,475100.0
2008-08-04 15:45:00,30.3,30.37,30.3,30.35,300900.0,25.2882,25.3466,25.2882,25.33,300900.0
2008-08-04 15:50:00,30.35,30.39,30.34,30.39,294000.0,25.33,25.3633,25.3216,25.3633,294000.0
2008-08-04 15:55:00,30.39,30.42,30.34,30.36,402500.0,25.3633,25.3884,25.3216,25.3383,402500.0
2008-08-05 09:30:00,30.52,30.98,30.4,30.8,388400.0,25.4718,25.8558,25.3717,25.7055,388400.0
2008-08-05 09:35:00,30.8,30.86,30.73,30.73,287700.0,25.7055,25.7556,25.6471,25.6471,287700.0
2008-08-05 09:40:00,30.73,30.76,30.51,30.65,254200.0,25.6471,25.6721,25.4635,25.5803,254200.0
2008-08-05 09:45:00,30.65,30.75,30.65,30.67,291900.0,25.5803,25.6638,25.5803,25.597,291900.0
2008-08-05 09:50:00,30.66,30.69,30.62,30.66,217600.0,25.5887,25.6137,25.5553,25.5887,217600.0
2008-08-05 09:55:00,30.66,30.77,30.65,30.77,184300.0,25.5887,25.6805,25.5803,25.6805,184300.0
2008-08-05 10:00:00,30.77,30.89,30.68,30.86,279500.0,25.6805,25.7806,25.6054,25.7556,279500.0
2008-08-05 10:05:00,30.86,30.94,30.85,30.86,141200.0,25.7556,25.8224,25.7473,25.7556,141200.0
2008-08-05 10:10:00,30.87,30.98,30.85,30.94,188200.0,25.7639,25.8558,25.7473,25.8224,188200.0
2008-08-05 10:15:00,30.94,30.94,30.86,30.89,125000.0,25.8224,25.8224,25.7556,25.7806,125000.0
2008-08-05 10:20:00,30.9,30.94,30.89,30.93,181500.0,25.789,25.8224,25.7806,25.814,181500.0
2008-08-05 10:25:00,30.93,30.93,30.88,30.9,186700.0,25.814,25.814,25.7723,25.789,186700.0
2008-08-05 10:30:00,30.89,30.95,30.89,30.91,132800.0,25.7806,25.8307,25.7806,25.7973,132800.0
2008-08-05 10:35:00,30.9,30.94,30.9,30.94,70600.0,25.789,25.8224,25.789,25.8224,70600.0
2008-08-05 10:40:00,30.93,30.98,30.93,30.94,137600.0,25.814,25.8558,25.814,25.8224,137600.0
2008-08-05 10:45:00,30.94,30.98,30.93,30.95,80900.0,25.8224,25.8558,25.814,25.8307,80900.0
2008-08-05 10:50:00,30.95,31.0,30.94,30.99,92200.0,25.8307,25.8724,25.8224,25.8641,92200.0
2008-08-05 10:55:00,30.99,31.0,30.98,30.99,52000.0,25.8641,25.8724,25.8558,25.8641,52000.0
2008-08-05 11:00:00,30.98,31.01,30.98,31.0,191300.0,25.8558,25.8808,25.8558,25.8724,191300.0
2008-08-05 11:05:00,31.0,31.0,30.98,31.0,80200.0,25.8724,25.8724,25.8558,25.8724,80200.0
2008-08-05 11:10:00,31.0,31.02,30.98,31.01,141300.0,25.8724,25.8891,25.8558,25.8808,141300.0
2008-08-05 11:15:00,31.02,31.03,30.98,30.99,70400.0,25.8891,25.8975,25.8558,25.8641,70400.0
2008-08-05 11:20:00,30.99,31.04,30.99,31.0,89700.0,25.8641,25.9058,25.8641,25.8724,89700.0
2008-08-05 11:25:00,31.01,31.04,31.0,31.03,151900.0,25.8808,25.9058,25.8724,25.8975,151900.0
2008-08-05 11:30:00,31.03,31.04,30.98,30.99,147400.0,25.8975,25.9058,25.8558,25.8641,147400.0
2008-08-05 11:35:00,30.99,31.01,30.98,30.99,102700.0,25.8641,25.8808,25.8558,25.8641,102700.0
2008-08-05 11:40:00,31.0,31.01,30.96,30.99,127800.0,25.8724,25.8808,25.8391,25.8641,127800.0
2008-08-05 11:45:00,30.99,31.02,30.98,31.0,125100.0,25.8641,25.8891,25.8558,25.8724,125100.0
2008-08-05 11:50:00,31.0,31.01,30.94,30.97,181100.0,25.8724,25.8808,25.8224,25.8474,181100.0
2008-08-05 11:55:00,30.98,31.02,30.97,31.01,58300.0,25.8558,25.8891,25.8474,25.8808,58300.0
2008-08-05 12:00:00,31.02,31.02,30.99,30.99,86000.0,25.8891,25.8891,25.8641,25.8641,86000.0
2008-08-05 12:05:00,30.99,31.02,30.98,30.98,172900.0,25.8641,25.8891,25.8558,25.8558,172900.0
2008-08-05 12:10:00,30.98,31.01,30.98,31.0,199200.0,25.8558,25.8808,25.8558,25.8724,199200.0
2008-08-05 12:15:00,31.0,31.03,31.0,31.01,77200.0,25.8724,25.8975,25.8724,25.8808,77200.0
2008-08-05 12:20:00,31.01,31.02,31.0,31.02,36500.0,25.8808,25.8891,25.8724,25.8891,36500.0
2008-08-05 12:25:00,31.01,31.04,30.99,31.0,182100.0,25.8808,25.9058,25.8641,25.8724,182100.0
2008-08-05 12:30:00,31.01,31.01,31.0,31.0,33500.0,25.8808,25.8808,25.8724,25.8724,33500.0
2008-08-05 12:35:00,30.99,31.0,30.99,30.99,35200.0,25.8641,25.8724,25.8641,25.8641,35200.0
2008-08-05 12:40:00,31.0,31.0,30.99,31.0,106500.0,25.8724,25.8724,25.8641,25.8724,106500.0
2008-08-05 12:45:00,31.0,31.0,30.96,31.0,78100.0,25.8724,25.8724,25.8391,25.8724,78100.0
2008-08-05 12:50:00,30.99,31.0,30.96,30.97,49900.0,25.8641,25.8724,25.8391,25.8474,49900.0
2008-08-05 12:55:00,30.97,30.98,30.95,30.96,22000.0,25.8474,25.8558,25.8307,25.8391,22000.0
2008-08-05 13:00:00,30.96,30.96,30.94,30.95,30200.0,25.8391,25.8391,25.8224,25.8307,30200.0
2008-08-05 13:05:00,30.95,30.98,30.95,30.97,64600.0,25.8307,25.8558,25.8307,25.8474,64600.0
2008-08-05 13:10:00,30.98,30.98,30.97,30.98,17000.0,25.8558,25.8558,25.8474,25.8558,17000.0
2008-08-05 13:15:00,30.97,30.99,30.97,30.98,68300.0,25.8474,25.8641,25.8474,25.8558,68300.0
2008-08-05 13:20:00,30.98,31.0,30.98,30.99,115400.0,25.8558,25.8724,25.8558,25.8641,115400.0
2008-08-05 13:25:00,30.98,30.99,30.98,30.99,65800.0,25.8558,25.8641,25.8558,25.8641,65800.0
2008-08-05 13:30:00,30.99,31.01,30.98,31.0,110800.0,25.8641,25.8808,25.8558,25.8724,110800.0
2008-08-05 13:35:00,31.0,31.0,30.99,30.99,42200.0,25.8724,25.8724,25.8641,25.8641,42200.0
2008-08-05 13:40:00,31.0,31.04,30.99,31.03,159400.0,25.8724,25.9058,25.8641,25.8975,159400.0
2008-08-05 13:45:00,31.03,31.06,31.0,31.0,135800.0,25.8975,25.9225,25.8724,25.8724,135800.0
2008-08-05 13:50:00,31.0,31.01,30.99,31.0,37900.0,25.8724,25.8808,25.8641,25.8724,37900.0
2008-08-05 13:55:00,31.0,31.02,30.99,30.99,149000.0,25.8724,25.8891,25.8641,25.8641,149000.0
2008-08-05 14:00:00,30.99,31.04,30.99,31.02,131800.0,25.8641,25.9058,25.8641,25.8891,131800.0
2008-08-05 14:05:00,31.03,31.05,31.01,31.01,53200.0,25.8975,25.9142,25.8808,25.8808,53200.0
2008-08-05 14:10:00,31.01,31.06,30.96,31.02,228400.0,25.8808,25.9225,25.8391,25.8891,228400.0
2008-08-05 14:15:00,31.02,31.15,30.99,31.07,482600.0,25.8891,25.9976,25.8641,25.9309,482600.0
2008-08-05 14:20:00,31.08,31.11,30.96,31.06,311200.0,25.9392,25.9642,25.8391,25.9225,311200.0
2008-08-05 14:25:00,31.05,31.14,31.02,31.13,203900.0,25.9142,25.9893,25.8891,25.9809,203900.0
2008-08-05 14:30:00,31.13,31.22,31.13,31.16,222700.0,25.9809,26.0561,25.9809,26.006,222700.0
2008-08-05 14:35:00,31.16,31.18,31.12,31.15,173800.0,26.006,26.0227,25.9726,25.9976,173800.0
2008-08-05 14:40:00,31.16,31.31,31.12,31.3,304600.0,26.006,26.1312,25.9726,26.1228,304600.0
2008-08-05 14:45:00,31.3,31.35,31.27,31.3,337200.0,26.1228,26.1646,26.0978,26.1228,337200.0
2008-08-05 14:50:00,31.29,31.34,31.24,31.31,343400.0,26.1145,26.1562,26.0727,26.1312,343400.0
2008-08-05 14:55:00,31.31,31.32,31.23,31.24,162300.0,26.1312,26.1395,26.0644,26.0727,162300.0
2008-08-05 15:00:00,31.24,31.26,31.23,31.24,151100.0,26.0727,26.0894,26.0644,26.0727,151100.0
2008-08-05 15:05:00,31.24,31.28,31.22,31.22,200900.0,26.0727,26.1061,26.0561,26.0561,200900.0
2008-08-05 15:10:00,31.23,31.26,31.2,31.21,138600.0,26.0644,26.0894,26.0394,26.0477,138600.0
2008-08-05 15:15:00,31.21,31.22,31.17,31.19,191600.0,26.0477,26.0561,26.0143,26.031,191600.0
2008-08-05 15:20:00,31.18,31.2,31.16,31.16,177300.0,26.0227,26.0394,26.006,26.006,177300.0
2008-08-05 15:25:00,31.17,31.2,31.13,31.2,213600.0,26.0143,26.0394,25.9809,26.0394,213600.0
2008-08-05 15:30:00,31.2,31.23,31.18,31.23,363200.0,26.0394,26.0644,26.0227,26.0644,363200.0
2008-08-05 15:35:00,31.23,31.23,31.17,31.22,322000.0,26.0644,26.0644,26.0143,26.0561,322000.0
2008-08-05 15:40:00,31.22,31.38,31.21,31.35,831900.0,26.0561,26.1896,26.0477,26.1646,831900.0
2008-08-05 15:45:00,31.35,31.4,31.34,31.4,422100.0,26.1646,26.2063,26.1562,26.2063,422100.0
2008-08-05 15:50:00,31.4,31.4,31.31,31.31,632100.0,26.2063,26.2063,26.1312,26.1312,632100.0
2008-08-05 15:55:00,31.32,31.33,31.27,31.27,635400.0,26.1395,26.1479,26.0978,26.0978,635400.0
2008-08-06 09:30:00,31.13,31.18,31.05,31.16,227500.0,25.9809,26.0227,25.9142,26.006,227500.0
2008-08-06 09:35:00,31.16,31.16,30.94,31.0,209100.0,26.006,26.006,25.8224,25.8724,209100.0
2008-08-06 09:40:00,30.98,30.99,30.87,30.91,216000.0,25.8558,25.8641,25.7639,25.7973,216000.0
2008-08-06 09:45:00,30.92,30.94,30.84,30.84,271200.0,25.8057,25.8224,25.7389,25.7389,271200.0
2008-08-06 09:50:00,30.84,30.97,30.84,30.88,400700.0,25.7389,25.8474,25.7389,25.7723,400700.0
2008-08-06 09:55:00,30.87,31.03,30.87,31.03,152400.0,25.7639,25.8975,25.7639,25.8975,152400.0
2008-08-06 10:00:00,31.02,31.02,30.92,30.92,107600.0,25.8891,25.8891,25.8057,25.8057,107600.0
2008-08-06 10:05:00,30.93,31.06,30.91,31.03,166700.0,25.814,25.9225,25.7973,25.8975,166700.0
2008-08-06 10:10:00,31.04,31.04,30.99,31.03,136400.0,25.9058,25.9058,25.8641,25.8975,136400.0
2008-08-06 10:15:00,31.04,31.06,30.99,30.99,143200.0,25.9058,25.9225,25.8641,25.8641,143200.0
2008-08-06 10:20:00,30.99,31.0,30.93,30.95,100700.0,25.8641,25.8724,25.814,25.8307,100700.0
2008-08-06 10:25:00,30.94,30.96,30.92,30.92,90300.0,25.8224,25.8391,25.8057,25.8057,90300.0
2008-08-06 10:30:00,30.92,30.96,30.85,30.91,176700.0,25.8057,25.8391,25.7473,25.7973,176700.0
2008-08-06 10:35:00,30.91,31.03,30.9,30.99,293900.0,25.7973,25.8975,25.789,25.8641,293900.0
2008-08-06 10:40:00,30.99,31.0,30.89,30.9,171800.0,25.8641,25.8724,25.7806,25.789,171800.0
2008-08-06 10:45:00,30.9,30.96,30.88,30.93,144200.0,25.789,25.8391,25.7723,25.814,144200.0
2008-08-06 10:50:00,30.94,31.04,30.93,31.02,194400.0,25.8224,25.9058,25.814,25.8891,194400.0
2008-08-06 10:55:00,31.02,31.09,31.02,31.08,155900.0,25.8891,25.9476,25.8891,25.9392,155900.0
2008-08-06 11:00:00,31.08,31.11,31.08,31.1,128700.0,25.9392,25.9642,25.9392,25.9559,128700.0
2008-08-06 11:05:00,31.1,31.13,31.1,31.12,150300.0,25.9559,25.9809,25.9559,25.9726,150300.0
2008-08-06 11:10:00,31.12,31.19,31.12,31.18,188000.0,25.9726,26.031,25.9726,26.0227,188000.0
2008-08-06 11:15:00,31.19,31.27,31.18,31.26,262500.0,26.031,26.0978,26.0227,26.0894,262500.0
2008-08-06 11:20:00,31.25,31.26,31.25,31.26,190300.0,26.0811,26.0894,26.0811,26.0894,190300.0
2008-08-06 11:25:00,31.26,31.37,31.26,31.34,329700.0,26.0894,26.1812,26.0894,26.1562,329700.0
2008-08-06 11:30:00,31.35,31.35,31.29,31.34,170000.0,26.1646,26.1646,26.1145,26.1562,170000.0
2008-08-06 11:35:00,31.34,31.43,31.33,31.42,183800.0,26.1562,26.2313,26.1479,26.223,183800.0
2008-08-06 11:40:00,31.43,31.46,31.41,31.43,305500.0,26.2313,26.2564,26.2146,26.2313,305500.0
2008-08-06 11:45:00,31.42,31.49,31.37,31.47,287500.0,26.223,26.2814,26.1812,26.2647,287500.0
2008-08-06 11:50:00,31.48,31.51,31.44,31.5,312100.0,26.273,26.2981,26.2397,26.2897,312100.0
2008-08-06 11:55:00,31.49,31.51,31.45,31.5,143700.0,26.2814,26.2981,26.248,26.2897,143700.0
2008-08-06 12:00:00,31.5,31.54,31.48,31.52,207200.0,26.2897,26.3231,26.273,26.3064,207200.0
2008-08-06 12:05:00,31.51,31.53,31.48,31.49,148500.0,26.2981,26.3148,26.273,26.2814,148500.0
2008-08-06 12:10:00,31.49,31.5,31.41,31.41,133200.0,26.2814,26.2897,26.2146,26.2146,133200.0
2008-08-06 12:15:00,31.42,31.43,31.39,31.41,109600.0,26.223,26.2313,26.1979,26.2146,109600.0
2008-08-06 12:20:00,31.4,31.51,31.4,31.51,130800.0,26.2063,26.2981,26.2063,26.2981,130800.0
2008-08-06 12:25:00,31.51,31.52,31.47,31.48,68200.0,26.2981,26.3064,26.2647,26.273,68200.0
2008-08-06 12:30:00,31.47,31.48,31.41,31.44,97800.0,26.2647,26.273,26.2146,26.2397,97800.0
2008-08-06 12:35:00,31.45,31.46,31.41,31.45,102300.0,26.248,26.2564,26.2146,26.248,102300.0
2008-08-06 12:40:00,31.46,31.54,31.45,31.53,114500.0,26.2564,26.3231,26.248,26.3148,114500.0
2008-08-06 12:45:00,31.52,31.54,31.5,31.53,133200.0,26.3064,26.3231,26.2897,26.3148,133200.0
2008-08-06 12:50:00,31.52,31.54,31.52,31.53,180400.0,26.3064,26.3231,26.3064,26.3148,180400.0
2008-08-06 12:55:00,31.52,31.53,31.51,31.52,115300.0,26.3064,26.3148,26.2981,26.3064,115300.0
2008-08-06 13:00:00,31.52,31.54,31.51,31.51,121500.0,26.3064,26.3231,26.2981,26.2981,121500.0
2008-08-06 13:05:00,31.51,31.55,31.51,31.52,68400.0,26.2981,26.3315,26.2981,26.3064,68400.0
2008-08-06 13:10:00,31.52,31.56,31.51,31.56,137200.0,26.3064,26.3398,26.2981,26.3398,137200.0
2008-08-06 13:15:00,31.55,31.57,31.54,31.55,93100.0,26.3315,26.3482,26.3231,26.3315,93100.0
2008-08-06 13:20:00,31.56,31.56,31.51,31.55,90800.0,26.3398,26.3398,26.2981,26.3315,90800.0
2008-08-06 13:25:00,31.56,31.6,31.55,31.57,85600.0,26.3398,26.3732,26.3315,26.3482,85600.0
2008-08-06 13:30:00,31.58,31.58,31.56,31.56,89900.0,26.3565,26.3565,26.3398,26.3398,89900.0
2008-08-06 13:35:00,31.56,31.57,31.54,31.54,66800.0,26.3398,26.3482,26.3231,26.3231,66800.0
2008-08-06 13:40:00,31.54,31.54,31.5,31.5,94300.0,26.3231,26.3231,26.2897,26.2897,94300.0
2008-08-06 13:45:00,31.5,31.51,31.47,31.47,85500.0,26.2897,26.2981,26.2647,26.2647,85500.0
2008-08-06 13:50:00,31.47,31.47,31.35,31.37,187200.0,26.2647,26.2647,26.1646,26.1812,187200.0
2008-08-06 13:55:00,31.37,31.41,31.34,31.41,123900.0,26.1812,26.2146,26.1562,26.2146,123900.0
2008-08-06 14:00:00,31.41,31.46,31.41,31.45,108400.0,26.2146,26.2564,26.2146,26.248,108400.0
2008-08-06 14:05:00,31.44,31.45,31.35,31.35,165300.0,26.2397,26.248,26.1646,26.1646,165300.0
2008-08-06 14:10:00,31.36,31.4,31.35,31.4,108200.0,26.1729,26.2063,26.1646,26.2063,108200.0
2008-08-06 14:15:00,31.39,31.47,31.39,31.43,159800.0,26.1979,26.2647,26.1979,26.2313,159800.0
2008-08-06 14:20:00,31.43,31.48,31.43,31.46,104000.0,26.2313,26.273,26.2313,26.2564,104000.0
2008-08-06 14:25:00,31.47,31.47,31.46,31.46,42600.0,26.2647,26.2647,26.2564,26.2564,42600.0
2008-08-06 14:30:00,31.46,31.55,31.46,31.53,193000.0,26.2564,26.3315,26.2564,26.3148,193000.0
2008-08-06 14:35:00,31.52,31.53,31.45,31.46,110700.0,26.3064,26.3148,26.248,26.2564,110700.0
2008-08-06 14:40:00,31.45,31.52,31.45,31.51,70900.0,26.248,26.3064,26.248,26.2981,70900.0
2008-08-06 14:45:00,31.52,31.58,31.51,31.58,119100.0,26.3064,26.3565,26.2981,26.3565,119100.0
2008-08-06 14:50:00,31.58,31.62,31.57,31.59,162800.0,26.3565,26.3899,26.3482,26.3649,162800.0
2008-08-06 14:55:00,31.58,31.59,31.54,31.58,109100.0,26.3565,26.3649,26.3231,26.3565,109100.0
2008-08-06 15:00:00,31.58,31.59,31.57,31.57,164000.0,26.3565,26.3649,26.3482,26.3482,164000.0
2008-08-06 15:05:00,31.58,31.58,31.54,31.55,81200.0,26.3565,26.3565,26.3231,26.3315,81200.0
2008-08-06 15:10:00,31.55,31.56,31.49,31.54,232100.0,26.3315,26.3398,26.2814,26.3231,232100.0
2008-08-06 15:15:00,31.54,31.55,31.48,31.53,130600.0,26.3231,26.3315,26.273,26.3148,130600.0
2008-08-06 15:20:00,31.54,31.58,31.51,31.51,114400.0,26.3231,26.3565,26.2981,26.2981,114400.0
2008-08-06 15:25:00,31.51,31.52,31.47,31.47,77500.0,26.2981,26.3064,26.2647,26.2647,77500.0
2008-08-06 15:30:00,31.48,31.48,31.42,31.46,195700.0,26.273,26.273,26.223,26.2564,195700.0
2008-08-06 15:35:00,31.46,31.48,31.45,31.48,104700.0,26.2564,26.273,26.248,26.273,104700.0
2008-08-06 15:40:00,31.47,31.49,31.4,31.42,271000.0,26.2647,26.2814,26.2063,26.223,271000.0
2008-08-06 15:45:00,31.42,31.44,31.41,31.43,196300.0,26.223,26.2397,26.2146,26.2313,196300.0
2008-08-06 15:50:00,31.43,31.46,31.43,31.45,171600.0,26.2313,26.2564,26.2313,26.248,171600.0
2008-08-06 15:55:00,31.45,31.45,31.39,31.42,218300.0,26.248,26.248,26.1979,26.223,218300.0
2008-08-07 09:30:00,31.12,31.26,31.07,31.18,220000.0,25.9726,26.0894,25.9309,26.0227,220000.0
2008-08-07 09:35:00,31.18,31.23,30.97,31.04,254000.0,26.0227,26.0644,25.8474,25.9058,254000.0
2008-08-07 09:40:00,31.04,31.18,31.02,31.14,175500.0,25.9058,26.0227,25.8891,25.9893,175500.0
2008-08-07 09:45:00,31.15,31.15,30.99,31.02,199900.0,25.9976,25.9976,25.8641,25.8891,199900.0
2008-08-07 09:50:00,31.02,31.05,31.0,31.03,172200.0,25.8891,25.9142,25.8724,25.8975,172200.0
2008-08-07 09:55:00,31.03,31.03,30.98,31.0,192500.0,25.8975,25.8975,25.8558,25.8724,192500.0
2008-08-07 10:00:00,31.0,31.1,30.92,31.09,297100.0,25.8724,25.9559,25.8057,25.9476,297100.0
2008-08-07 10:05:00,31.09,31.1,31.03,31.05,185600.0,25.9476,25.9559,25.8975,25.9142,185600.0
2008-08-07 10:10:00,31.06,31.08,31.01,31.07,152100.0,25.9225,25.9392,25.8808,25.9309,152100.0
2008-08-07 10:15:00,31.08,31.18,31.08,31.18,104900.0,25.9392,26.0227,25.9392,26.0227,104900.0
2008-08-07 10:20:00,31.19,31.23,31.15,31.15,103100.0,26.031,26.0644,25.9976,25.9976,103100.0
2008-08-07 10:25:00,31.16,31.16,31.09,31.13,64100.0,26.006,26.006,25.9476,25.9809,64100.0
2008-08-07 10:30:00,31.13,31.13,31.08,31.12,99900.0,25.9809,25.9809,25.9392,25.9726,99900.0
2008-08-07 10:35:00,31.13,31.13,30.95,31.03,270100.0,25.9809,25.9809,25.8307,25.8975,270100.0
2008-08-07 10:40:00,31.03,31.03,30.99,31.0,206500.0,25.8975,25.8975,25.8641,25.8724,206500.0
2008-08-07 10:45:00,31.0,31.03,30.94,30.96,117700.0,25.8724,25.8975,25.8224,25.8391,117700.0
2008-08-07 10:50:00,30.97,31.02,30.96,31.01,54800.0,25.8474,25.8891,25.8391,25.8808,54800.0
2008-08-07 10:55:00,31.02,31.08,31.01,31.08,93900.0,25.8891,25.9392,25.8808,25.9392,93900.0
2008-08-07 11:00:00,31.08,31.1,31.04,31.04,169300.0,25.9392,25.9559,25.9058,25.9058,169300.0
2008-08-07 11:05:00,31.05,31.1,31.02,31.1,58700.0,25.9142,25.9559,25.8891,25.9559,58700.0
2008-08-07 11:10:00,31.1,31.15,31.04,31.06,131900.0,25.9559,25.9976,25.9058,25.9225,131900.0
2008-08-07 11:15:00,31.06,31.06,30.99,31.01,140400.0,25.9225,25.9225,25.8641,25.8808,140400.0
2008-08-07 11:20:00,31.0,31.05,31.0,31.01,62000.0,25.8724,25.9142,25.8724,25.8808,62000.0
2008-08-07 11:25:00,31.01,31.09,31.01,31.08,56900.0,25.8808,25.9476,25.8808,25.9392,56900.0
2008-08-07 11:30:00,31.08,31.09,31.05,31.08,63600.0,25.9392,25.9476,25.9142,25.9392,63600.0
2008-08-07 11:35:00,31.08,31.11,31.06,31.09,46900.0,25.9392,25.9642,25.9225,25.9476,46900.0
2008-08-07 11:40:00,31.09,31.1,31.06,31.09,65000.0,25.9476,25.9559,25.9225,25.9476,65000.0
2008-08-07 11:45:00,31.09,31.15,31.09,31.12,78800.0,25.9476,25.9976,25.9476,25.9726,78800.0
2008-08-07 11:50:00,31.12,31.15,31.12,31.14,62300.0,25.9726,25.9976,25.9726,25.9893,62300.0
2008-08-07 11:55:00,31.13,31.14,31.06,31.06,82200.0,25.9809,25.9893,25.9225,25.9225,82200.0
2008-08-07 12:00:00,31.07,31.07,31.01,31.05,64400.0,25.9309,25.9309,25.8808,25.9142,64400.0
2008-08-07 12:05:00,31.05,31.05,31.01,31.01,52200.0,25.9142,25.9142,25.8808,25.8808,52200.0
2008-08-07 12:10:00,31.0,31.04,30.97,30.99,154600.0,25.8724,25.9058,25.8474,25.8641,154600.0
2008-08-07 12:15:00,30.99,31.07,30.99,31.04,59500.0,25.8641,25.9309,25.8641,25.9058,59500.0
2008-08-07 12:20:00,31.05,31.06,31.03,31.05,59600.0,25.9142,25.9225,25.8975,25.9142,59600.0
2008-08-07 12:25:00,31.05,31.13,31.05,31.12,76800.0,25.9142,25.9809,25.9142,25.9726,76800.0
2008-08-07 12:30:00,31.13,31.14,31.08,31.11,85700.0,25.9809,25.9893,25.9392,25.9642,85700.0
2008-08-07 12:35:00,31.11,31.14,31.06,31.06,121500.0,25.9642,25.9893,25.9225,25.9225,121500.0
2008-08-07 12:40:00,31.07,31.11,31.06,31.06,108800.0,25.9309,25.9642,25.9225,25.9225,108800.0
2008-08-07 12:45:00,31.06,31.23,31.05,31.19,167700.0,25.9225,26.0644,25.9142,26.031,167700.0
2008-08-07 12:50:00,31.19,31.2,31.15,31.2,125200.0,26.031,26.0394,25.9976,26.0394,125200.0
2008-08-07 12:55:00,31.19,31.24,31.19,31.22,113500.0,26.031,26.0727,26.031,26.0561,113500.0
2008-08-07 13:00:00,31.21,31.22,31.11,31.12,135800.0,26.0477,26.0561,25.9642,25.9726,135800.0
2008-08-07 13:05:00,31.12,31.12,31.08,31.1,66400.0,25.9726,25.9726,25.9392,25.9559,66400.0
2008-08-07 13:10:00,31.1,31.18,31.09,31.18,53700.0,25.9559,26.0227,25.9476,26.0227,53700.0
2008-08-07 13:15:00,31.18,31.2,31.14,31.15,75200.0,26.0227,26.0394,25.9893,25.9976,75200.0
2008-08-07 13:20:00,31.15,31.18,31.13,31.18,39900.0,25.9976,26.0227,25.9809,26.0227,39900.0
2008-08-07 13:25:00,31.18,31.21,31.14,31.21,57000.0,26.0227,26.0477,25.9893,26.0477,57000.0
2008-08-07 13:30:00,31.2,31.25,31.19,31.19,72200.0,26.0394,26.0811,26.031,26.031,72200.0
2008-08-07 13:35:00,31.19,31.24,31.18,31.2,65900.0,26.031,26.0727,26.0227,26.0394,65900.0
2008-08-07 13:40:00,31.21,31.27,31.2,31.25,80700.0,26.0477,26.0978,26.0394,26.0811,80700.0
2008-08-07 13:45:00,31.24,31.25,31.18,31.19,95200.0,26.0727,26.0811,26.0227,26.031,95200.0
2008-08-07 13:50:00,31.19,31.2,31.18,31.19,41500.0,26.031,26.0394,26.0227,26.031,41500.0
2008-08-07 13:55:00,31.19,31.2,31.14,31.14,64200.0,26.031,26.0394,25.9893,25.9893,64200.0
2008-08-07 14:00:00,31.14,31.17,31.14,31.17,86600.0,25.9893,26.0143,25.9893,26.0143,86600.0
2008-08-07 14:05:00,31.17,31.17,31.1,31.1,98900.0,26.0143,26.0143,25.9559,25.9559,98900.0
2008-08-07 14:10:00,31.1,31.13,31.07,31.13,105900.0,25.9559,25.9809,25.9309,25.9809,105900.0
2008-08-07 14:15:00,31.13,31.13,31.11,31.12,143700.0,25.9809,25.9809,25.9642,25.9726,143700.0
2008-08-07 14:20:00,31.12,31.13,31.09,31.11,112600.0,25.9726,25.9809,25.9476,25.9642,112600.0
2008-08-07 14:25:00,31.11,31.14,31.1,31.14,92100.0,25.9642,25.9893,25.9559,25.9893,92100.0
2008-08-07 14:30:00,31.13,31.16,31.12,31.16,104000.0,25.9809,26.006,25.9726,26.006,104000.0
2008-08-07 14:35:00,31.16,31.16,31.1,31.13,96300.0,26.006,26.006,25.9559,25.9809,96300.0
2008-08-07 14:40:00,31.13,31.13,31.1,31.11,109300.0,25.9809,25.9809,25.9559,25.9642,109300.0
2008-08-07 14:45:00,31.11,31.11,31.05,31.1,213000.0,25.9642,25.9642,25.9142,25.9559,213000.0
2008-08-07 14:50:00,31.1,31.1,31.03,31.09,204000.0,25.9559,25.9559,25.8975,25.9476,204000.0
2008-08-07 14:55:00,31.09,31.12,31.06,31.06,118600.0,25.9476,25.9726,25.9225,25.9225,118600.0
2008-08-07 15:00:00,31.06,31.1,31.0,31.04,256100.0,25.9225,25.9559,25.8724,25.9058,256100.0
2008-08-07 15:05:00,31.04,31.1,31.01,31.1,124600.0,25.9058,25.9559,25.8808,25.9559,124600.0
2008-08-07 15:10:00,31.1,31.1,31.01,31.03,171200.0,25.9559,25.9559,25.8808,25.8975,171200.0
2008-08-07 15:15:00,31.03,31.05,31.0,31.01,187400.0,25.8975,25.9142,25.8724,25.8808,187400.0
2008-08-07 15:20:00,31.0,31.06,31.0,31.06,136500.0,25.8724,25.9225,25.8724,25.9225,136500.0
2008-08-07 15:25:00,31.04,31.08,31.04,31.06,96000.0,25.9058,25.9392,25.9058,25.9225,96000.0
2008-08-07 15:30:00,31.05,31.06,30.93,30.93,183800.0,25.9142,25.9225,25.814,25.814,183800.0
2008-08-07 15:35:00,30.93,31.01,30.92,30.99,355500.0,25.814,25.8808,25.8057,25.8641,355500.0
2008-08-07 15:40:00,30.99,31.0,30.94,30.97,267300.0,25.8641,25.8724,25.8224,25.8474,267300.0
2008-08-07 15:45:00,30.97,30.98,30.94,30.95,158000.0,25.8474,25.8558,25.8224,25.8307,158000.0
2008-08-07 15:50:00,30.95,30.97,30.94,30.96,211700.0,25.8307,25.8474,25.8224,25.8391,211700.0
2008-08-07 15:55:00,30.97,30.98,30.92,30.94,350500.0,25.8474,25.8558,25.8057,25.8224,350500.0
2008-08-08 09:30:00,31.0,31.17,30.95,31.08,214300.0,25.8724,26.0143,25.8307,25.9392,214300.0
2008-08-08 09:35:00,31.08,31.19,30.99,31.16,80100.0,25.9392,26.031,25.8641,26.006,80100.0
2008-08-08 09:40:00,31.16,31.23,31.03,31.11,177200.0,26.006,26.0644,25.8975,25.9642,177200.0
2008-08-08 09:45:00,31.11,31.25,31.07,31.23,199800.0,25.9642,26.0811,25.9309,26.0644,199800.0
2008-08-08 09:50:00,31.22,31.39,31.22,31.35,183800.0,26.0561,26.1979,26.0561,26.1646,183800.0
2008-08-08 09:55:00,31.35,31.44,31.34,31.41,205000.0,26.1646,26.2397,26.1562,26.2146,205000.0
2008-08-08 10:00:00,31.41,31.48,31.37,31.45,305200.0,26.2146,26.273,26.1812,26.248,305200.0
2008-08-08 10:05:00,31.44,31.49,31.41,31.47,334000.0,26.2397,26.2814,26.2146,26.2647,334000.0
2008-08-08 10:10:00,31.47,31.59,31.42,31.54,265900.0,26.2647,26.3649,26.223,26.3231,265900.0
2008-08-08 10:15:00,31.55,31.66,31.54,31.58,575500.0,26.3315,26.4233,26.3231,26.3565,575500.0
2008-08-08 10:20:00,31.58,31.61,31.46,31.58,415200.0,26.3565,26.3815,26.2564,26.3565,415200.0
2008-08-08 10:25:00,31.59,31.62,31.55,31.59,139800.0,26.3649,26.3899,26.3315,26.3649,139800.0
2008-08-08 10:30:00,31.6,31.62,31.56,31.61,128800.0,26.3732,26.3899,26.3398,26.3815,128800.0
2008-08-08 10:35:00,31.61,31.61,31.51,31.52,158100.0,26.3815,26.3815,26.2981,26.3064,158100.0
2008-08-08 10:40:00,31.51,31.52,31.48,31.5,114800.0,26.2981,26.3064,26.273,26.2897,114800.0
2008-08-08 10:45:00,31.49,31.5,31.43,31.45,107400.0,26.2814,26.2897,26.2313,26.248,107400.0
2008-08-08 10:50:00,31.45,31.52,31.43,31.5,138200.0,26.248,26.3064,26.2313,26.2897,138200.0
2008-08-08 10:55:00,31.5,31.51,31.45,31.49,198300.0,26.2897,26.2981,26.248,26.2814,198300.0
2008-08-08 11:00:00,31.49,31.54,31.49,31.53,71700.0,26.2814,26.3231,26.2814,26.3148,71700.0
2008-08-08 11:05:00,31.53,31.53,31.49,31.5,98000.0,26.3148,26.3148,26.2814,26.2897,98000.0
2008-08-08 11:10:00,31.5,31.57,31.49,31.52,175000.0,26.2897,26.3482,26.2814,26.3064,175000.0
2008-08-08 11:15:00,31.53,31.55,31.49,31.54,80000.0,26.3148,26.3315,26.2814,26.3231,80000.0
2008-08-08 11:20:00,31.55,31.58,31.54,31.54,58800.0,26.3315,26.3565,26.3231,26.3231,58800.0
2008-08-08 11:25:00,31.54,31.58,31.52,31.56,47800.0,26.3231,26.3565,26.3064,26.3398,47800.0
2008-08-08 11:30:00,31.56,31.62,31.55,31.6,172500.0,26.3398,26.3899,26.3315,26.3732,172500.0
2008-08-08 11:35:00,31.61,31.62,31.58,31.58,84000.0,26.3815,26.3899,26.3565,26.3565,84000.0
2008-08-08 11:40:00,31.58,31.6,31.57,31.6,96600.0,26.3565,26.3732,26.3482,26.3732,96600.0
2008-08-08 11:45:00,31.59,31.6,31.54,31.55,122400.0,26.3649,26.3732,26.3231,26.3315,122400.0
2008-08-08 11:50:00,31.54,31.61,31.54,31.6,170600.0,26.3231,26.3815,26.3231,26.3732,170600.0
2008-08-08 11:55:00,31.6,31.64,31.58,31.63,120700.0,26.3732,26.4066,26.3565,26.3982,120700.0
2008-08-08 12:00:00,31.63,31.67,31.62,31.65,85000.0,26.3982,26.4316,26.3899,26.4149,85000.0
2008-08-08 12:05:00,31.65,31.65,31.6,31.63,55000.0,26.4149,26.4149,26.3732,26.3982,55000.0
2008-08-08 12:10:00,31.63,31.7,31.63,31.7,110200.0,26.3982,26.4567,26.3982,26.4567,110200.0
2008-08-08 12:15:00,31.7,31.8,31.67,31.75,302800.0,26.4567,26.5401,26.4316,26.4984,302800.0
2008-08-08 12:20:00,31.75,31.78,31.73,31.76,90900.0,26.4984,26.5234,26.4817,26.5067,90900.0
2008-08-08 12:25:00,31.76,31.77,31.68,31.69,102500.0,26.5067,26.5151,26.44,26.4483,102500.0
2008-08-08 12:30:00,31.69,31.69,31.64,31.64,155300.0,26.4483,26.4483,26.4066,26.4066,155300.0
2008-08-08 12:35:00,31.64,31.69,31.62,31.69,108000.0,26.4066,26.4483,26.3899,26.4483,108000.0
2008-08-08 12:40:00,31.69,31.7,31.63,31.64,197500.0,26.4483,26.4567,26.3982,26.4066,197500.0
2008-08-08 12:45:00,31.64,31.65,31.62,31.62,50200.0,26.4066,26.4149,26.3899,26.3899,50200.0
2008-08-08 12:50:00,31.63,31.65,31.62,31.63,110700.0,26.3982,26.4149,26.3899,26.3982,110700.0
2008-08-08 12:55:00,31.63,31.65,31.61,31.62,74500.0,26.3982,26.4149,26.3815,26.3899,74500.0
2008-08-08 13:00:00,31.61,31.69,31.61,31.68,38000.0,26.3815,26.4483,26.3815,26.44,38000.0
2008-08-08 13:05:00,31.69,31.7,31.66,31.66,104000.0,26.4483,26.4567,26.4233,26.4233,104000.0
2008-08-08 13:10:00,31.66,31.67,31.62,31.62,54200.0,26.4233,26.4316,26.3899,26.3899,54200.0
2008-08-08 13:15:00,31.62,31.64,31.62,31.63,30400.0,26.3899,26.4066,26.3899,26.3982,30400.0
2008-08-08 13:20:00,31.63,31.64,31.62,31.63,45100.0,26.3982,26.4066,26.3899,26.3982,45100.0
2008-08-08 13:25:00,31.63,31.69,31.62,31.69,67400.0,26.3982,26.4483,26.3899,26.4483,67400.0
2008-08-08 13:30:00,31.69,31.75,31.68,31.75,100100.0,26.4483,26.4984,26.44,26.4984,100100.0
2008-08-08 13:35:00,31.75,31.77,31.74,31.76,99900.0,26.4984,26.5151,26.49,26.5067,99900.0
2008-08-08 13:40:00,31.76,31.82,31.75,31.76,112100.0,26.5067,26.5568,26.4984,26.5067,112100.0
2008-08-08 13:45:00,31.76,31.78,31.73,31.76,102800.0,26.5067,26.5234,26.4817,26.5067,102800.0
2008-08-08 13:50:00,31.76,31.78,31.73,31.75,105100.0,26.5067,26.5234,26.4817,26.4984,105100.0
2008-08-08 13:55:00,31.75,31.78,31.75,31.76,58000.0,26.4984,26.5234,26.4984,26.5067,58000.0
2008-08-08 14:00:00,31.76,31.79,31.76,31.77,68000.0,26.5067,26.5318,26.5067,26.5151,68000.0
2008-08-08 14:05:00,31.78,31.83,31.76,31.81,344800.0,26.5234,26.5652,26.5067,26.5485,344800.0
2008-08-08 14:10:00,31.81,31.82,31.77,31.78,135600.0,26.5485,26.5568,26.5151,26.5234,135600.0
2008-08-08 14:15:00,31.77,31.83,31.77,31.82,120600.0,26.5151,26.5652,26.5151,26.5568,120600.0
2008-08-08 14:20:00,31.83,31.93,31.83,31.92,368500.0,26.5652,26.6486,26.5652,26.6403,368500.0
2008-08-08 14:25:00,31.92,31.97,31.89,31.96,252700.0,26.6403,26.682,26.6152,26.6737,252700.0
2008-08-08 14:30:00,31.97,31.98,31.93,31.95,259900.0,26.682,26.6903,26.6486,26.6653,259900.0
2008-08-08 14:35:00,31.95,31.98,31.94,31.98,139500.0,26.6653,26.6903,26.657,26.6903,139500.0
2008-08-08 14:40:00,31.98,32.0,31.94,31.94,229100.0,26.6903,26.707,26.657,26.657,229100.0
2008-08-08 14:45:00,31.94,31.99,31.94,31.98,110000.0,26.657,26.6987,26.657,26.6903,110000.0
2008-08-08 14:50:00,31.97,32.0,31.97,31.99,196900.0,26.682,26.707,26.682,26.6987,196900.0
2008-08-08 14:55:00,31.99,32.0,31.95,31.96,83600.0,26.6987,26.707,26.6653,26.6737,83600.0
2008-08-08 15:00:00,31.96,31.99,31.93,31.98,159800.0,26.6737,26.6987,26.6486,26.6903,159800.0
2008-08-08 15:05:00,31.98,32.0,31.95,31.99,126600.0,26.6903,26.707,26.6653,26.6987,126600.0
2008-08-08 15:10:00,32.0,32.04,31.97,31.99,228100.0,26.707,26.7404,26.682,26.6987,228100.0
2008-08-08 15:15:00,31.99,32.01,31.97,31.99,249000.0,26.6987,26.7154,26.682,26.6987,249000.0
2008-08-08 15:20:00,31.99,32.0,31.96,31.98,231400.0,26.6987,26.707,26.6737,26.6903,231400.0
2008-08-08 15:25:00,31.98,32.0,31.97,32.0,179600.0,26.6903,26.707,26.682,26.707,179600.0
2008-08-08 15:30:00,32.0,32.04,31.98,32.03,165500.0,26.707,26.7404,26.6903,26.7321,165500.0
2008-08-08 15:35:00,32.02,32.05,32.0,32.02,280800.0,26.7237,26.7488,26.707,26.7237,280800.0
2008-08-08 15:40:00,32.02,32.07,32.01,32.05,402400.0,26.7237,26.7655,26.7154,26.7488,402400.0
2008-08-08 15:45:00,32.05,32.09,32.01,32.08,434800.0,26.7488,26.7822,26.7154,26.7738,434800.0
2008-08-08 15:50:00,32.07,32.12,32.04,32.05,622200.0,26.7655,26.8072,26.7404,26.7488,622200.0
2008-08-08 15:55:00,32.05,32.06,31.99,32.03,734000.0,26.7488,26.7571,26.6987,26.7321,734000.0
2008-08-11 09:30:00,31.97,32.02,31.84,31.97,232300.0,26.682,26.7237,26.5735,26.682,232300.0
2008-08-11 09:35:00,31.97,32.13,31.91,32.13,135000.0,26.682,26.8155,26.6319,26.8155,135000.0
2008-08-11 09:40:00,32.12,32.31,32.12,32.14,204700.0,26.8072,26.9658,26.8072,26.8239,204700.0
2008-08-11 09:45:00,32.13,32.18,32.04,32.09,147700.0,26.8155,26.8573,26.7404,26.7822,147700.0
2008-08-11 09:50:00,32.09,32.15,32.08,32.13,83100.0,26.7822,26.8322,26.7738,26.8155,83100.0
2008-08-11 09:55:00,32.13,32.2,32.08,32.14,176600.0,26.8155,26.874,26.7738,26.8239,176600.0
2008-08-11 10:00:00,32.14,32.18,32.08,32.08,107100.0,26.8239,26.8573,26.7738,26.7738,107100.0
2008-08-11 10:05:00,32.09,32.13,32.08,32.12,67100.0,26.7822,26.8155,26.7738,26.8072,67100.0
2008-08-11 10:10:00,32.12,32.19,32.12,32.19,123100.0,26.8072,26.8656,26.8072,26.8656,123100.0
2008-08-11 10:15:00,32.19,32.27,32.15,32.23,142900.0,26.8656,26.9324,26.8322,26.899,142900.0
2008-08-11 10:20:00,32.24,32.27,32.2,32.27,138200.0,26.9073,26.9324,26.874,26.9324,138200.0
2008-08-11 10:25:00,32.27,32.36,32.25,32.34,318600.0,26.9324,27.0075,26.9157,26.9908,318600.0
2008-08-11 10:30:00,32.34,32.35,32.3,32.33,138900.0,26.9908,26.9991,26.9574,26.9825,138900.0
2008-08-11 10:35:00,32.33,32.37,32.33,32.35,188900.0,26.9825,27.0158,26.9825,26.9991,188900.0
2008-08-11 10:40:00,32.36,32.39,32.35,32.39,179500.0,27.0075,27.0325,26.9991,27.0325,179500.0
2008-08-11 10:45:00,32.38,32.44,32.36,32.36,147100.0,27.0242,27.0743,27.0075,27.0075,147100.0
2008-08-11 10:50:00,32.36,32.42,32.35,32.42,138000.0,27.0075,27.0576,26.9991,27.0576,138000.0
2008-08-11 10:55:00,32.42,32.48,32.41,32.47,206000.0,27.0576,27.1076,27.0492,27.0993,206000.0
2008-08-11 11:00:00,32.47,32.54,32.47,32.5,487800.0,27.0993,27.1577,27.0993,27.1243,487800.0
2008-08-11 11:05:00,32.49,32.67,32.48,32.66,562900.0,27.116,27.2662,27.1076,27.2579,562900.0
2008-08-11 11:10:00,32.66,32.74,32.65,32.68,539200.0,27.2579,27.3246,27.2495,27.2746,539200.0
2008-08-11 11:15:00,32.69,32.69,32.59,32.6,189900.0,27.2829,27.2829,27.1994,27.2078,189900.0
2008-08-11 11:20:00,32.6,32.6,32.53,32.54,69200.0,27.2078,27.2078,27.1494,27.1577,69200.0
2008-08-11 11:25:00,32.54,32.64,32.54,32.63,244000.0,27.1577,27.2412,27.1577,27.2328,244000.0
2008-08-11 11:30:00,32.63,32.71,32.62,32.71,238900.0,27.2328,27.2996,27.2245,27.2996,238900.0
2008-08-11 11:35:00,32.71,32.83,32.7,32.8,335900.0,27.2996,27.3998,27.2913,27.3747,335900.0
2008-08-11 11:40:00,32.8,32.81,32.4,32.81,149600.0,27.3747,27.3831,27.0409,27.3831,149600.0
2008-08-11 11:45:00,32.8,32.85,32.78,32.79,223200.0,27.3747,27.4164,27.358,27.3664,223200.0
2008-08-11 11:50:00,32.8,32.85,32.6,32.85,284700.0,27.3747,27.4164,27.2078,27.4164,284700.0
2008-08-11 11:55:00,32.85,32.89,32.85,32.88,307200.0,27.4164,27.4498,27.4164,27.4415,307200.0
2008-08-11 12:00:00,32.87,32.94,32.87,32.94,234100.0,27.4331,27.4916,27.4331,27.4916,234100.0
2008-08-11 12:05:00,32.94,32.97,32.92,32.94,222900.0,27.4916,27.5166,27.4749,27.4916,222900.0
2008-08-11 12:10:00,32.95,32.96,32.9,32.94,228200.0,27.4999,27.5082,27.4582,27.4916,228200.0
2008-08-11 12:15:00,32.94,32.97,32.91,32.94,175000.0,27.4916,27.5166,27.4665,27.4916,175000.0
2008-08-11 12:20:00,32.94,33.0,32.91,32.96,269900.0,27.4916,27.5416,27.4665,27.5082,269900.0
2008-08-11 12:25:00,32.97,33.0,32.96,32.99,118400.0,27.5166,27.5416,27.5082,27.5333,118400.0
2008-08-11 12:30:00,32.99,33.06,32.98,33.03,316600.0,27.5333,27.5917,27.5249,27.5667,316600.0
2008-08-11 12:35:00,33.03,33.06,33.0,33.03,467500.0,27.5667,27.5917,27.5416,27.5667,467500.0
2008-08-11 12:40:00,33.03,33.07,33.01,33.03,328000.0,27.5667,27.6001,27.55,27.5667,328000.0
2008-08-11 12:45:00,33.03,33.03,32.98,32.99,131400.0,27.5667,27.5667,27.5249,27.5333,131400.0
2008-08-11 12:50:00,33.0,33.04,32.99,33.03,254600.0,27.5416,27.575,27.5333,27.5667,254600.0
2008-08-11 12:55:00,33.03,33.08,33.01,33.07,371200.0,27.5667,27.6084,27.55,27.6001,371200.0
2008-08-11 13:00:00,33.07,33.08,33.04,33.06,192500.0,27.6001,27.6084,27.575,27.5917,192500.0
2008-08-11 13:05:00,33.06,33.06,33.05,33.06,148200.0,27.5917,27.5917,27.5834,27.5917,148200.0
2008-08-11 13:10:00,33.06,33.15,33.05,33.12,397400.0,27.5917,27.6668,27.5834,27.6418,397400.0
2008-08-11 13:15:00,33.12,33.17,33.11,33.15,221400.0,27.6418,27.6835,27.6334,27.6668,221400.0
2008-08-11 13:20:00,33.14,33.15,33.11,33.11,147700.0,27.6585,27.6668,27.6334,27.6334,147700.0
2008-08-11 13:25:00,33.11,33.15,33.1,33.13,210700.0,27.6334,27.6668,27.6251,27.6501,210700.0
2008-08-11 13:30:00,33.13,33.24,33.13,33.23,438600.0,27.6501,27.7419,27.6501,27.7336,438600.0
2008-08-11 13:35:00,33.24,33.25,33.2,33.21,210500.0,27.7419,27.7503,27.7086,27.7169,210500.0
2008-08-11 13:40:00,33.2,33.22,33.19,33.21,212900.0,27.7086,27.7252,27.7002,27.7169,212900.0
2008-08-11 13:45:00,33.21,33.25,33.2,33.24,291600.0,27.7169,27.7503,27.7086,27.7419,291600.0
2008-08-11 13:50:00,33.25,33.35,33.24,33.34,431600.0,27.7503,27.8337,27.7419,27.8254,431600.0
2008-08-11 13:55:00,33.33,33.4,33.31,33.35,538900.0,27.817,27.8755,27.8004,27.8337,538900.0
2008-08-11 14:00:00,33.35,33.42,33.34,33.39,376200.0,27.8337,27.8922,27.8254,27.8671,376200.0
2008-08-11 14:05:00,33.39,33.4,33.28,33.28,525100.0,27.8671,27.8755,27.7753,27.7753,525100.0
2008-08-11 14:10:00,33.28,33.3,33.21,33.26,314300.0,27.7753,27.792,27.7169,27.7586,314300.0
2008-08-11 14:15:00,33.27,33.31,33.22,33.27,558600.0,27.767,27.8004,27.7252,27.767,558600.0
2008-08-11 14:20:00,33.27,33.28,33.14,33.2,318500.0,27.767,27.7753,27.6585,27.7086,318500.0
2008-08-11 14:25:00,33.2,33.22,33.13,33.13,199100.0,27.7086,27.7252,27.6501,27.6501,199100.0
2008-08-11 14:30:00,33.13,33.18,33.05,33.06,475200.0,27.6501,27.6919,27.5834,27.5917,475200.0
2008-08-11 14:35:00,33.06,33.07,32.99,33.05,317500.0,27.5917,27.6001,27.5333,27.5834,317500.0
2008-08-11 14:40:00,33.05,33.06,33.02,33.02,227900.0,27.5834,27.5917,27.5583,27.5583,227900.0
2008-08-11 14:45:00,33.02,33.03,32.95,32.95,110200.0,27.5583,27.5667,27.4999,27.4999,110200.0
2008-08-11 14:50:00,32.95,32.95,32.89,32.89,209500.0,27.4999,27.4999,27.4498,27.4498,209500.0
2008-08-11 14:55:00,32.9,32.93,32.86,32.92,209600.0,27.4582,27.4832,27.4248,27.4749,209600.0
2008-08-11 15:00:00,32.92,33.03,32.92,33.02,194400.0,27.4749,27.5667,27.4749,27.5583,194400.0
2008-08-11 15:05:00,33.03,33.05,33.0,33.0,213300.0,27.5667,27.5834,27.5416,27.5416,213300.0
2008-08-11 15:10:00,33.0,33.01,32.96,32.98,148600.0,27.5416,27.55,27.5082,27.5249,148600.0
2008-08-11 15:15:00,32.97,32.99,32.9,32.9,156400.0,27.5166,27.5333,27.4582,27.4582,156400.0
2008-08-11 15:20:00,32.9,32.92,32.83,32.86,362400.0,27.4582,27.4749,27.3998,27.4248,362400.0
2008-08-11 15:25:00,32.85,32.88,32.84,32.85,112200.0,27.4164,27.4415,27.4081,27.4164,112200.0
2008-08-11 15:30:00,32.85,32.86,32.75,32.75,451700.0,27.4164,27.4248,27.333,27.333,451700.0
2008-08-11 15:35:00,32.75,32.83,32.74,32.81,322700.0,27.333,27.3998,27.3246,27.3831,322700.0
2008-08-11 15:40:00,32.82,32.85,32.77,32.79,480600.0,27.3914,27.4164,27.3497,27.3664,480600.0
2008-08-11 15:45:00,32.78,32.8,32.74,32.76,573300.0,27.358,27.3747,27.3246,27.3413,573300.0
2008-08-11 15:50:00,32.76,32.82,32.75,32.8,449400.0,27.3413,27.3914,27.333,27.3747,449400.0
2008-08-11 15:55:00,32.8,32.82,32.77,32.79,756000.0,27.3747,27.3914,27.3497,27.3664,756000.0
2008-08-12 09:30:00,32.86,32.86,32.52,32.7,191400.0,27.4248,27.4248,27.141,27.2913,191400.0
2008-08-12 09:35:00,32.68,32.8,32.65,32.66,107500.0,27.2746,27.3747,27.2495,27.2579,107500.0
2008-08-12 09:40:00,32.66,32.75,32.61,32.73,147400.0,27.2579,27.333,27.2161,27.3163,147400.0
2008-08-12 09:45:00,32.72,32.92,32.72,32.79,281500.0,27.3079,27.4749,27.3079,27.3664,281500.0
2008-08-12 09:50:00,32.79,32.82,32.68,32.69,252800.0,27.3664,27.3914,27.2746,27.2829,252800.0
2008-08-12 09:55:00,32.68,32.74,32.56,32.56,405500.0,27.2746,27.3246,27.1744,27.1744,405500.0
2008-08-12 10:00:00,32.55,32.61,32.5,32.58,264300.0,27.1661,27.2161,27.1243,27.1911,264300.0
2008-08-12 10:05:00,32.58,32.69,32.56,32.57,148500.0,27.1911,27.2829,27.1744,27.1828,148500.0
2008-08-12 10:10:00,32.58,32.61,32.49,32.5,305200.0,27.1911,27.2161,27.116,27.1243,305200.0
2008-08-12 10:15:00,32.5,32.56,32.46,32.5,158400.0,27.1243,27.1744,27.091,27.1243,158400.0
2008-08-12 10:20:00,32.5,32.53,32.39,32.39,218200.0,27.1243,27.1494,27.0325,27.0325,218200.0
2008-08-12 10:25:00,32.41,32.45,32.32,32.36,307300.0,27.0492,27.0826,26.9741,27.0075,307300.0
2008-08-12 10:30:00,32.36,32.39,32.28,32.37,226700.0,27.0075,27.0325,26.9407,27.0158,226700.0
2008-08-12 10:35:00,32.36,32.42,32.33,32.37,128400.0,27.0075,27.0576,26.9825,27.0158,128400.0
2008-08-12 10:40:00,32.36,32.4,32.35,32.38,154300.0,27.0075,27.0409,26.9991,27.0242,154300.0
2008-08-12 10:45:00,32.38,32.46,32.37,32.45,68200.0,27.0242,27.091,27.0158,27.0826,68200.0
2008-08-12 10:50:00,32.46,32.47,32.33,32.35,147400.0,27.091,27.0993,26.9825,26.9991,147400.0
2008-08-12 10:55:00,32.36,32.37,32.32,32.33,167100.0,27.0075,27.0158,26.9741,26.9825,167100.0
2008-08-12 11:00:00,32.33,32.35,32.27,32.27,115000.0,26.9825,26.9991,26.9324,26.9324,115000.0
2008-08-12 11:05:00,32.28,32.32,32.26,32.31,224500.0,26.9407,26.9741,26.924,26.9658,224500.0
2008-08-12 11:10:00,32.3,32.32,32.2,32.28,153300.0,26.9574,26.9741,26.874,26.9407,153300.0
2008-08-12 11:15:00,32.28,32.29,32.24,32.27,76400.0,26.9407,26.9491,26.9073,26.9324,76400.0
2008-08-12 11:20:00,32.27,32.29,32.24,32.26,105600.0,26.9324,26.9491,26.9073,26.924,105600.0
2008-08-12 11:25:00,32.26,32.41,32.25,32.41,145600.0,26.924,27.0492,26.9157,27.0492,145600.0
2008-08-12 11:30:00,32.41,32.46,32.39,32.43,164100.0,27.0492,27.091,27.0325,27.0659,164100.0
2008-08-12 11:35:00,32.42,32.44,32.37,32.37,98500.0,27.0576,27.0743,27.0158,27.0158,98500.0
2008-08-12 11:40:00,32.36,32.47,32.36,32.46,52600.0,27.0075,27.0993,27.0075,27.091,52600.0
2008-08-12 11:45:00,32.46,32.5,32.44,32.44,78600.0,27.091,27.1243,27.0743,27.0743,78600.0
2008-08-12 11:50:00,32.44,32.48,32.43,32.47,49300.0,27.0743,27.1076,27.0659,27.0993,49300.0
2008-08-12 11:55:00,32.46,32.48,32.45,32.47,56800.0,27.091,27.1076,27.0826,27.0993,56800.0
2008-08-12 12:00:00,32.47,32.47,32.39,32.4,156700.0,27.0993,27.0993,27.0325,27.0409,156700.0
2008-08-12 12:05:00,32.4,32.5,32.4,32.47,128600.0,27.0409,27.1243,27.0409,27.0993,128600.0
2008-08-12 12:10:00,32.47,32.5,32.39,32.39,82700.0,27.0993,27.1243,27.0325,27.0325,82700.0
2008-08-12 12:15:00,32.39,32.42,32.36,32.42,108700.0,27.0325,27.0576,27.0075,27.0576,108700.0
2008-08-12 12:20:00,32.41,32.45,32.35,32.42,177200.0,27.0492,27.0826,26.9991,27.0576,177200.0
2008-08-12 12:25:00,32.41,32.45,32.39,32.41,139800.0,27.0492,27.0826,27.0325,27.0492,139800.0
2008-08-12 12:30:00,32.41,32.42,32.36,32.38,87300.0,27.0492,27.0576,27.0075,27.0242,87300.0
2008-08-12 12:35:00,32.38,32.38,32.29,32.29,198100.0,27.0242,27.0242,26.9491,26.9491,198100.0
2008-08-12 12:40:00,32.28,32.38,32.28,32.37,258700.0,26.9407,27.0242,26.9407,27.0158,258700.0
2008-08-12 12:45:00,32.37,32.43,32.36,32.43,84400.0,27.0158,27.0659,27.0075,27.0659,84400.0
2008-08-12 12:50:00,32.42,32.48,32.41,32.48,76600.0,27.0576,27.1076,27.0492,27.1076,76600.0
2008-08-12 12:55:00,32.47,32.55,32.43,32.55,127700.0,27.0993,27.1661,27.0659,27.1661,127700.0
2008-08-12 13:00:00,32.55,32.58,32.47,32.49,223400.0,27.1661,27.1911,27.0993,27.116,223400.0
2008-08-12 13:05:00,32.49,32.5,32.46,32.49,69800.0,27.116,27.1243,27.091,27.116,69800.0
2008-08-12 13:10:00,32.49,32.49,32.45,32.45,63600.0,27.116,27.116,27.0826,27.0826,63600.0
2008-08-12 13:15:00,32.46,32.56,32.45,32.52,109900.0,27.091,27.1744,27.0826,27.141,109900.0
2008-08-12 13:20:00,32.52,32.54,32.47,32.53,87600.0,27.141,27.1577,27.0993,27.1494,87600.0
2008-08-12 13:25:00,32.53,32.58,32.52,32.57,73700.0,27.1494,27.1911,27.141,27.1828,73700.0
2008-08-12 13:30:00,32.58,32.58,32.49,32.5,54200.0,27.1911,27.1911,27.116,27.1243,54200.0
2008-08-12 13:35:00,32.51,32.53,32.47,32.47,58200.0,27.1327,27.1494,27.0993,27.0993,58200.0
2008-08-12 13:40:00,32.47,32.51,32.47,32.49,43400.0,27.0993,27.1327,27.0993,27.116,43400.0
2008-08-12 13:45:00,32.5,32.53,32.5,32.52,61000.0,27.1243,27.1494,27.1243,27.141,61000.0
2008-08-12 13:50:00,32.52,32.53,32.45,32.48,77200.0,27.141,27.1494,27.0826,27.1076,77200.0
2008-08-12 13:55:00,32.48,32.5,32.38,32.44,201000.0,27.1076,27.1243,27.0242,27.0743,201000.0
2008-08-12 14:00:00,32.43,32.46,32.41,32.44,92900.0,27.0659,27.091,27.0492,27.0743,92900.0
2008-08-12 14:05:00,32.44,32.47,32.41,32.42,107100.0,27.0743,27.0993,27.0492,27.0576,107100.0
2008-08-12 14:10:00,32.42,32.47,32.42,32.43,129200.0,27.0576,27.0993,27.0576,27.0659,129200.0
2008-08-12 14:15:00,32.44,32.46,32.43,32.46,61000.0,27.0743,27.091,27.0659,27.091,61000.0
2008-08-12 14:20:00,32.45,32.53,32.42,32.52,162500.0,27.0826,27.1494,27.0576,27.141,162500.0
2008-08-12 14:25:00,32.51,32.67,32.51,32.64,188500.0,27.1327,27.2662,27.1327,27.2412,188500.0
2008-08-12 14:30:00,32.64,32.65,32.58,32.59,117700.0,27.2412,27.2495,27.1911,27.1994,117700.0
2008-08-12 14:35:00,32.6,32.67,32.59,32.6,169500.0,27.2078,27.2662,27.1994,27.2078,169500.0
2008-08-12 14:40:00,32.6,32.62,32.56,32.57,122200.0,27.2078,27.2245,27.1744,27.1828,122200.0
2008-08-12 14:45:00,32.57,32.6,32.56,32.57,68400.0,27.1828,27.2078,27.1744,27.1828,68400.0
2008-08-12 14:50:00,32.57,32.59,32.55,32.57,92400.0,27.1828,27.1994,27.1661,27.1828,92400.0
2008-08-12 14:55:00,32.57,32.67,32.51,32.52,231500.0,27.1828,27.2662,27.1327,27.141,231500.0
2008-08-12 15:00:00,32.52,32.52,32.4,32.45,249600.0,27.141,27.141,27.0409,27.0826,249600.0
2008-08-12 15:05:00,32.44,32.48,32.39,32.39,345400.0,27.0743,27.1076,27.0325,27.0325,345400.0
2008-08-12 15:10:00,32.39,32.4,32.27,32.31,310300.0,27.0325,27.0409,26.9324,26.9658,310300.0
2008-08-12 15:15:00,32.31,32.35,32.27,32.28,338000.0,26.9658,26.9991,26.9324,26.9407,338000.0
2008-08-12 15:20:00,32.28,32.3,32.18,32.2,311100.0,26.9407,26.9574,26.8573,26.874,311100.0
2008-08-12 15:25:00,32.2,32.27,32.15,32.18,342100.0,26.874,26.9324,26.8322,26.8573,342100.0
2008-08-12 15:30:00,32.17,32.2,32.06,32.09,349800.0,26.8489,26.874,26.7571,26.7822,349800.0
2008-08-12 15:35:00,32.09,32.13,32.06,32.07,495600.0,26.7822,26.8155,26.7571,26.7655,495600.0
2008-08-12 15:40:00,32.08,32.18,32.07,32.13,486200.0,26.7738,26.8573,26.7655,26.8155,486200.0
2008-08-12 15:45:00,32.13,32.22,32.12,32.18,473900.0,26.8155,26.8906,26.8072,26.8573,473900.0
2008-08-12 15:50:00,32.19,32.19,32.13,32.15,349000.0,26.8656,26.8656,26.8155,26.8322,349000.0
2008-08-12 15:55:00,32.15,32.19,32.12,32.17,569500.0,26.8322,26.8656,26.8072,26.8489,569500.0
2008-08-13 09:30:00,32.12,32.2,32.05,32.06,188800.0,26.8072,26.874,26.7488,26.7571,188800.0
2008-08-13 09:35:00,32.09,32.09,31.93,31.93,129300.0,26.7822,26.7822,26.6486,26.6486,129300.0
2008-08-13 09:40:00,31.93,31.93,31.81,31.89,177100.0,26.6486,26.6486,26.5485,26.6152,177100.0
2008-08-13 09:45:00,31.88,31.9,31.76,31.88,165200.0,26.6069,26.6236,26.5067,26.6069,165200.0
2008-08-13 09:50:00,31.9,31.93,31.88,31.9,200900.0,26.6236,26.6486,26.6069,26.6236,200900.0
2008-08-13 09:55:00,31.9,31.91,31.79,31.8,135000.0,26.6236,26.6319,26.5318,26.5401,135000.0
2008-08-13 10:00:00,31.79,31.89,31.75,31.86,139600.0,26.5318,26.6152,26.4984,26.5902,139600.0
2008-08-13 10:05:00,31.86,31.9,31.85,31.86,93900.0,26.5902,26.6236,26.5818,26.5902,93900.0
2008-08-13 10:10:00,31.87,31.9,31.79,31.89,58100.0,26.5985,26.6236,26.5318,26.6152,58100.0
2008-08-13 10:15:00,31.89,31.9,31.82,31.9,65100.0,26.6152,26.6236,26.5568,26.6236,65100.0
2008-08-13 10:20:00,31.9,31.91,31.89,31.9,115500.0,26.6236,26.6319,26.6152,26.6236,115500.0
2008-08-13 10:25:00,31.89,31.9,31.78,31.82,114100.0,26.6152,26.6236,26.5234,26.5568,114100.0
2008-08-13 10:30:00,31.82,31.86,31.74,31.8,130300.0,26.5568,26.5902,26.49,26.5401,130300.0
2008-08-13 10:35:00,31.8,31.8,31.63,31.66,201800.0,26.5401,26.5401,26.3982,26.4233,201800.0
2008-08-13 10:40:00,31.67,31.78,31.64,31.66,86100.0,26.4316,26.5234,26.4066,26.4233,86100.0
2008-08-13 10:45:00,31.67,31.75,31.66,31.69,107500.0,26.4316,26.4984,26.4233,26.4483,107500.0
2008-08-13 10:50:00,31.69,31.71,31.66,31.68,90900.0,26.4483,26.465,26.4233,26.44,90900.0
2008-08-13 10:55:00,31.68,31.7,31.63,31.68,61700.0,26.44,26.4567,26.3982,26.44,61700.0
2008-08-13 11:00:00,31.68,31.7,31.67,31.7,72000.0,26.44,26.4567,26.4316,26.4567,72000.0
2008-08-13 11:05:00,31.7,31.7,31.61,31.64,108200.0,26.4567,26.4567,26.3815,26.4066,108200.0
2008-08-13 11:10:00,31.64,31.67,31.61,31.64,77700.0,26.4066,26.4316,26.3815,26.4066,77700.0
2008-08-13 11:15:00,31.65,31.7,31.64,31.69,100300.0,26.4149,26.4567,26.4066,26.4483,100300.0
2008-08-13 11:20:00,31.7,31.7,31.65,31.66,56500.0,26.4567,26.4567,26.4149,26.4233,56500.0
2008-08-13 11:25:00,31.66,31.66,31.6,31.64,96800.0,26.4233,26.4233,26.3732,26.4066,96800.0
2008-08-13 11:30:00,31.64,31.67,31.6,31.64,196200.0,26.4066,26.4316,26.3732,26.4066,196200.0
2008-08-13 11:35:00,31.65,31.66,31.63,31.65,112800.0,26.4149,26.4233,26.3982,26.4149,112800.0
2008-08-13 11:40:00,31.65,31.65,31.56,31.6,88100.0,26.4149,26.4149,26.3398,26.3732,88100.0
2008-08-13 11:45:00,31.59,31.63,31.56,31.62,116900.0,26.3649,26.3982,26.3398,26.3899,116900.0
2008-08-13 11:50:00,31.62,31.66,31.62,31.65,170900.0,26.3899,26.4233,26.3899,26.4149,170900.0
2008-08-13 11:55:00,31.65,31.65,31.59,31.65,125200.0,26.4149,26.4149,26.3649,26.4149,125200.0
2008-08-13 12:00:00,31.65,31.72,31.63,31.69,134600.0,26.4149,26.4734,26.3982,26.4483,134600.0
2008-08-13 12:05:00,31.69,31.7,31.57,31.57,88700.0,26.4483,26.4567,26.3482,26.3482,88700.0
2008-08-13 12:10:00,31.57,31.62,31.56,31.62,70600.0,26.3482,26.3899,26.3398,26.3899,70600.0
2008-08-13 12:15:00,31.62,31.63,31.58,31.59,118200.0,26.3899,26.3982,26.3565,26.3649,118200.0
2008-08-13 12:20:00,31.59,31.6,31.57,31.59,74500.0,26.3649,26.3732,26.3482,26.3649,74500.0
2008-08-13 12:25:00,31.6,31.63,31.59,31.6,173400.0,26.3732,26.3982,26.3649,26.3732,173400.0
2008-08-13 12:30:00,31.6,31.62,31.58,31.62,133600.0,26.3732,26.3899,26.3565,26.3899,133600.0
2008-08-13 12:35:00,31.63,31.63,31.58,31.59,56200.0,26.3982,26.3982,26.3565,26.3649,56200.0
2008-08-13 12:40:00,31.6,31.62,31.56,31.6,168800.0,26.3732,26.3899,26.3398,26.3732,168800.0
2008-08-13 12:45:00,31.59,31.61,31.55,31.57,120600.0,26.3649,26.3815,26.3315,26.3482,120600.0
2008-08-13 12:50:00,31.57,31.57,31.52,31.57,121600.0,26.3482,26.3482,26.3064,26.3482,121600.0
2008-08-13 12:55:00,31.57,31.6,31.55,31.59,75500.0,26.3482,26.3732,26.3315,26.3649,75500.0
2008-08-13 13:00:00,31.6,31.62,31.57,31.59,79800.0,26.3732,26.3899,26.3482,26.3649,79800.0
2008-08-13 13:05:00,31.6,31.61,31.55,31.55,64200.0,26.3732,26.3815,26.3315,26.3315,64200.0
2008-08-13 13:10:00,31.55,31.57,31.54,31.56,76700.0,26.3315,26.3482,26.3231,26.3398,76700.0
2008-08-13 13:15:00,31.56,31.63,31.55,31.62,75800.0,26.3398,26.3982,26.3315,26.3899,75800.0
2008-08-13 13:20:00,31.63,31.66,31.59,31.64,156500.0,26.3982,26.4233,26.3649,26.4066,156500.0
2008-08-13 13:25:00,31.64,31.68,31.63,31.67,121900.0,26.4066,26.44,26.3982,26.4316,121900.0
2008-08-13 13:30:00,31.67,31.76,31.67,31.72,143600.0,26.4316,26.5067,26.4316,26.4734,143600.0
2008-08-13 13:35:00,31.72,31.78,31.72,31.75,223500.0,26.4734,26.5234,26.4734,26.4984,223500.0
2008-08-13 13:40:00,31.75,31.8,31.74,31.78,184500.0,26.4984,26.5401,26.49,26.5234,184500.0
2008-08-13 13:45:00,31.78,31.78,31.72,31.73,72400.0,26.5234,26.5234,26.4734,26.4817,72400.0
2008-08-13 13:50:00,31.73,31.77,31.73,31.76,59300.0,26.4817,26.5151,26.4817,26.5067,59300.0
2008-08-13 13:55:00,31.77,31.87,31.76,31.85,114500.0,26.5151,26.5985,26.5067,26.5818,114500.0
2008-08-13 14:00:00,31.84,31.9,31.83,31.86,215000.0,26.5735,26.6236,26.5652,26.5902,215000.0
2008-08-13 14:05:00,31.86,31.87,31.83,31.86,68700.0,26.5902,26.5985,26.5652,26.5902,68700.0
2008-08-13 14:10:00,31.86,31.88,31.82,31.86,81800.0,26.5902,26.6069,26.5568,26.5902,81800.0
2008-08-13 14:15:00,31.86,31.89,31.84,31.88,54400.0,26.5902,26.6152,26.5735,26.6069,54400.0
2008-08-13 14:20:00,31.89,31.9,31.86,31.88,95700.0,26.6152,26.6236,26.5902,26.6069,95700.0
2008-08-13 14:25:00,31.88,31.91,31.83,31.84,211900.0,26.6069,26.6319,26.5652,26.5735,211900.0
2008-08-13 14:30:00,31.85,31.85,31.83,31.84,57500.0,26.5818,26.5818,26.5652,26.5735,57500.0
2008-08-13 14:35:00,31.84,31.87,31.84,31.86,164500.0,26.5735,26.5985,26.5735,26.5902,164500.0
2008-08-13 14:40:00,31.86,31.91,31.84,31.9,387100.0,26.5902,26.6319,26.5735,26.6236,387100.0
2008-08-13 14:45:00,31.9,31.92,31.85,31.86,170100.0,26.6236,26.6403,26.5818,26.5902,170100.0
2008-08-13 14:50:00,31.86,31.87,31.82,31.84,105600.0,26.5902,26.5985,26.5568,26.5735,105600.0
2008-08-13 14:55:00,31.85,31.97,31.84,31.93,104200.0,26.5818,26.682,26.5735,26.6486,104200.0
2008-08-13 15:00:00,31.94,31.97,31.91,31.91,76600.0,26.657,26.682,26.6319,26.6319,76600.0
2008-08-13 15:05:00,31.92,31.92,31.86,31.86,35100.0,26.6403,26.6403,26.5902,26.5902,35100.0
2008-08-13 15:10:00,31.86,31.93,31.85,31.92,110900.0,26.5902,26.6486,26.5818,26.6403,110900.0
2008-08-13 15:15:00,31.92,31.97,31.87,31.89,105300.0,26.6403,26.682,26.5985,26.6152,105300.0
2008-08-13 15:20:00,31.89,31.9,31.78,31.82,157900.0,26.6152,26.6236,26.5234,26.5568,157900.0
2008-08-13 15:25:00,31.82,31.85,31.8,31.82,93800.0,26.5568,26.5818,26.5401,26.5568,93800.0
2008-08-13 15:30:00,31.83,31.83,31.73,31.78,168700.0,26.5652,26.5652,26.4817,26.5234,168700.0
2008-08-13 15:35:00,31.77,31.78,31.69,31.7,257500.0,26.5151,26.5234,26.4483,26.4567,257500.0
2008-08-13 15:40:00,31.71,31.77,31.66,31.69,241600.0,26.465,26.5151,26.4233,26.4483,241600.0
2008-08-13 15:45:00,31.69,31.76,31.69,31.72,229900.0,26.4483,26.5067,26.4483,26.4734,229900.0
2008-08-13 15:50:00,31.71,31.76,31.69,31.76,385700.0,26.465,26.5067,26.4483,26.5067,385700.0
2008-08-13 15:55:00,31.76,31.8,31.74,31.77,318100.0,26.5067,26.5401,26.49,26.5151,318100.0
2008-08-14 09:30:00,31.67,31.74,31.45,31.64,197600.0,26.4316,26.49,26.248,26.4066,197600.0
2008-08-14 09:35:00,31.64,31.7,31.62,31.63,143700.0,26.4066,26.4567,26.3899,26.3982,143700.0
2008-08-14 09:40:00,31.63,31.75,31.61,31.71,198200.0,26.3982,26.4984,26.3815,26.465,198200.0
2008-08-14 09:45:00,31.71,31.75,31.66,31.68,115600.0,26.465,26.4984,26.4233,26.44,115600.0
2008-08-14 09:50:00,31.68,31.74,31.68,31.71,199000.0,26.44,26.49,26.44,26.465,199000.0
2008-08-14 09:55:00,31.71,31.77,31.66,31.72,140500.0,26.465,26.5151,26.4233,26.4734,140500.0
2008-08-14 10:00:00,31.72,31.81,31.72,31.75,203700.0,26.4734,26.5485,26.4734,26.4984,203700.0
2008-08-14 10:05:00,31.75,31.83,31.75,31.78,85300.0,26.4984,26.5652,26.4984,26.5234,85300.0
2008-08-14 10:10:00,31.77,31.82,31.77,31.79,99600.0,26.5151,26.5568,26.5151,26.5318,99600.0
2008-08-14 10:15:00,31.78,31.88,31.78,31.88,114200.0,26.5234,26.6069,26.5234,26.6069,114200.0
2008-08-14 10:20:00,31.88,31.95,31.84,31.91,120400.0,26.6069,26.6653,26.5735,26.6319,120400.0
2008-08-14 10:25:00,31.92,31.99,31.9,31.99,99500.0,26.6403,26.6987,26.6236,26.6987,99500.0
2008-08-14 10:30:00,31.99,32.07,31.95,32.0,158100.0,26.6987,26.7655,26.6653,26.707,158100.0
2008-08-14 10:35:00,32.0,32.08,32.0,32.05,119200.0,26.707,26.7738,26.707,26.7488,119200.0
2008-08-14 10:40:00,32.04,32.14,32.03,32.14,137100.0,26.7404,26.8239,26.7321,26.8239,137100.0
2008-08-14 10:45:00,32.15,32.17,32.05,32.09,144900.0,26.8322,26.8489,26.7488,26.7822,144900.0
2008-08-14 10:50:00,32.08,32.16,32.07,32.12,102800.0,26.7738,26.8406,26.7655,26.8072,102800.0
2008-08-14 10:55:00,32.12,32.15,32.09,32.15,157700.0,26.8072,26.8322,26.7822,26.8322,157700.0
2008-08-14 11:00:00,32.16,32.25,32.16,32.25,208600.0,26.8406,26.9157,26.8406,26.9157,208600.0
2008-08-14 11:05:00,32.24,32.29,32.2,32.29,121900.0,26.9073,26.9491,26.874,26.9491,121900.0
2008-08-14 11:10:00,32.28,32.29,32.24,32.27,109700.0,26.9407,26.9491,26.9073,26.9324,109700.0
2008-08-14 11:15:00,32.28,32.37,32.27,32.36,182900.0,26.9407,27.0158,26.9324,27.0075,182900.0
2008-08-14 11:20:00,32.36,32.37,32.32,32.33,157900.0,27.0075,27.0158,26.9741,26.9825,157900.0
2008-08-14 11:25:00,32.33,32.38,32.31,32.33,102400.0,26.9825,27.0242,26.9658,26.9825,102400.0
2008-08-14 11:30:00,32.33,32.34,32.27,32.29,80800.0,26.9825,26.9908,26.9324,26.9491,80800.0
2008-08-14 11:35:00,32.29,32.34,32.27,32.31,95800.0,26.9491,26.9908,26.9324,26.9658,95800.0
2008-08-14 11:40:00,32.3,32.31,32.25,32.27,152200.0,26.9574,26.9658,26.9157,26.9324,152200.0
2008-08-14 11:45:00,32.28,32.28,32.24,32.25,54100.0,26.9407,26.9407,26.9073,26.9157,54100.0
2008-08-14 11:50:00,32.25,32.27,32.23,32.25,56500.0,26.9157,26.9324,26.899,26.9157,56500.0
2008-08-14 11:55:00,32.25,32.3,32.25,32.29,58000.0,26.9157,26.9574,26.9157,26.9491,58000.0
2008-08-14 12:00:00,32.3,32.3,32.25,32.26,68700.0,26.9574,26.9574,26.9157,26.924,68700.0
2008-08-14 12:05:00,32.26,32.31,32.26,32.28,79700.0,26.924,26.9658,26.924,26.9407,79700.0
2008-08-14 12:10:00,32.28,32.35,32.27,32.3,186600.0,26.9407,26.9991,26.9324,26.9574,186600.0
2008-08-14 12:15:00,32.3,32.39,32.3,32.39,95500.0,26.9574,27.0325,26.9574,27.0325,95500.0
2008-08-14 12:20:00,32.39,32.41,32.35,32.4,90700.0,27.0325,27.0492,26.9991,27.0409,90700.0
2008-08-14 12:25:00,32.4,32.42,32.39,32.4,77300.0,27.0409,27.0576,27.0325,27.0409,77300.0
2008-08-14 12:30:00,32.4,32.46,32.36,32.45,86400.0,27.0409,27.091,27.0075,27.0826,86400.0
2008-08-14 12:35:00,32.46,32.49,32.42,32.46,220000.0,27.091,27.116,27.0576,27.091,220000.0
2008-08-14 12:40:00,32.45,32.57,32.45,32.53,274000.0,27.0826,27.1828,27.0826,27.1494,274000.0
2008-08-14 12:45:00,32.54,32.62,32.5,32.55,190800.0,27.1577,27.2245,27.1243,27.1661,190800.0
2008-08-14 12:50:00,32.54,32.57,32.52,32.53,71900.0,27.1577,27.1828,27.141,27.1494,71900.0
2008-08-14 12:55:00,32.53,32.54,32.5,32.5,45400.0,27.1494,27.1577,27.1243,27.1243,45400.0
2008-08-14 13:00:00,32.51,32.53,32.5,32.52,65600.0,27.1327,27.1494,27.1243,27.141,65600.0
2008-08-14 13:05:00,32.52,32.55,32.52,32.55,86600.0,27.141,27.1661,27.141,27.1661,86600.0
2008-08-14 13:10:00,32.55,32.58,32.54,32.57,92000.0,27.1661,27.1911,27.1577,27.1828,92000.0
2008-08-14 13:15:00,32.57,32.61,32.56,32.56,129100.0,27.1828,27.2161,27.1744,27.1744,129100.0
2008-08-14 13:20:00,32.56,32.58,32.55,32.57,120200.0,27.1744,27.1911,27.1661,27.1828,120200.0
2008-08-14 13:25:00,32.57,32.58,32.54,32.55,126200.0,27.1828,27.1911,27.1577,27.1661,126200.0
2008-08-14 13:30:00,32.54,32.54,32.49,32.53,163200.0,27.1577,27.1577,27.116,27.1494,163200.0
2008-08-14 13:35:00,32.53,32.53,32.46,32.46,104500.0,27.1494,27.1494,27.091,27.091,104500.0
2008-08-14 13:40:00,32.46,32.48,32.45,32.45,63300.0,27.091,27.1076,27.0826,27.0826,63300.0
2008-08-14 13:45:00,32.45,32.46,32.38,32.43,89300.0,27.0826,27.091,27.0242,27.0659,89300.0
2008-08-14 13:50:00,32.43,32.44,32.4,32.42,78400.0,27.0659,27.0743,27.0409,27.0576,78400.0
2008-08-14 13:55:00,32.42,32.49,32.41,32.48,83400.0,27.0576,27.116,27.0492,27.1076,83400.0
2008-08-14 14:00:00,32.48,32.5,32.46,32.47,107300.0,27.1076,27.1243,27.091,27.0993,107300.0
2008-08-14 14:05:00,32.46,32.48,32.41,32.47,116400.0,27.091,27.1076,27.0492,27.0993,116400.0
2008-08-14 14:10:00,32.47,32.48,32.4,32.43,124000.0,27.0993,27.1076,27.0409,27.0659,124000.0
2008-08-14 14:15:00,32.42,32.49,32.42,32.47,88000.0,27.0576,27.116,27.0576,27.0993,88000.0
2008-08-14 14:20:00,32.48,32.48,32.36,32.36,229700.0,27.1076,27.1076,27.0075,27.0075,229700.0
2008-08-14 14:25:00,32.36,32.38,32.34,32.34,87800.0,27.0075,27.0242,26.9908,26.9908,87800.0
2008-08-14 14:30:00,32.35,32.37,32.31,32.32,110000.0,26.9991,27.0158,26.9658,26.9741,110000.0
2008-08-14 14:35:00,32.32,32.34,32.29,32.29,107800.0,26.9741,26.9908,26.9491,26.9491,107800.0
2008-08-14 14:40:00,32.29,32.32,32.26,32.26,118300.0,26.9491,26.9741,26.924,26.924,118300.0
2008-08-14 14:45:00,32.26,32.29,32.2,32.28,179200.0,26.924,26.9491,26.874,26.9407,179200.0
2008-08-14 14:50:00,32.27,32.38,32.27,32.37,232400.0,26.9324,27.0242,26.9324,27.0158,232400.0
2008-08-14 14:55:00,32.37,32.38,32.31,32.35,180000.0,27.0158,27.0242,26.9658,26.9991,180000.0
2008-08-14 15:00:00,32.35,32.36,32.31,32.34,150200.0,26.9991,27.0075,26.9658,26.9908,150200.0
2008-08-14 15:05:00,32.34,32.38,32.34,32.35,168500.0,26.9908,27.0242,26.9908,26.9991,168500.0
2008-08-14 15:10:00,32.36,32.37,32.34,32.36,122400.0,27.0075,27.0158,26.9908,27.0075,122400.0
2008-08-14 15:15:00,32.36,32.45,32.35,32.42,177700.0,27.0075,27.0826,26.9991,27.0576,177700.0
2008-08-14 15:20:00,32.43,32.45,32.36,32.36,151700.0,27.0659,27.0826,27.0075,27.0075,151700.0
2008-08-14 15:25:00,32.36,32.36,32.3,32.33,173800.0,27.0075,27.0075,26.9574,26.9825,173800.0
2008-08-14 15:30:00,32.33,32.42,32.32,32.41,308100.0,26.9825,27.0576,26.9741,27.0492,308100.0
2008-08-14 15:35:00,32.41,32.44,32.38,32.4,233100.0,27.0492,27.0743,27.0242,27.0409,233100.0
2008-08-14 15:40:00,32.4,32.4,32.33,32.34,218900.0,27.0409,27.0409,26.9825,26.9908,218900.0
2008-08-14 15:45:00,32.34,32.35,32.3,32.32,211600.0,26.9908,26.9991,26.9574,26.9741,211600.0
2008-08-14 15:50:00,32.33,32.34,32.28,32.32,261800.0,26.9825,26.9908,26.9407,26.9741,261800.0
2008-08-14 15:55:00,32.31,32.38,32.3,32.36,384500.0,26.9658,27.0242,26.9574,27.0075,384500.0
2008-08-15 09:30:00,32.47,32.75,32.37,32.5,1488900.0,27.0993,27.333,27.0158,27.1243,1488900.0
2008-08-15 09:35:00,32.49,32.65,32.46,32.65,175600.0,27.116,27.2495,27.091,27.2495,175600.0
2008-08-15 09:40:00,32.65,32.78,32.6,32.62,207000.0,27.2495,27.358,27.2078,27.2245,207000.0
2008-08-15 09:45:00,32.62,32.73,32.62,32.71,136900.0,27.2245,27.3163,27.2245,27.2996,136900.0
2008-08-15 09:50:00,32.72,32.74,32.66,32.69,125800.0,27.3079,27.3246,27.2579,27.2829,125800.0
2008-08-15 09:55:00,32.69,32.78,32.68,32.71,208200.0,27.2829,27.358,27.2746,27.2996,208200.0
2008-08-15 10:00:00,32.71,32.72,32.55,32.57,154500.0,27.2996,27.3079,27.1661,27.1828,154500.0
2008-08-15 10:05:00,32.57,32.58,32.48,32.57,156400.0,27.1828,27.1911,27.1076,27.1828,156400.0
2008-08-15 10:10:00,32.56,32.63,32.47,32.57,125600.0,27.1744,27.2328,27.0993,27.1828,125600.0
2008-08-15 10:15:00,32.57,32.61,32.53,32.61,120200.0,27.1828,27.2161,27.1494,27.2161,120200.0
2008-08-15 10:20:00,32.61,32.64,32.55,32.61,115300.0,27.2161,27.2412,27.1661,27.2161,115300.0
2008-08-15 10:25:00,32.61,32.75,32.61,32.65,118100.0,27.2161,27.333,27.2161,27.2495,118100.0
2008-08-15 10:30:00,32.65,32.78,32.65,32.76,159900.0,27.2495,27.358,27.2495,27.3413,159900.0
2008-08-15 10:35:00,32.77,32.84,32.77,32.8,194100.0,27.3497,27.4081,27.3497,27.3747,194100.0
2008-08-15 10:40:00,32.8,32.87,32.79,32.87,161600.0,27.3747,27.4331,27.3664,27.4331,161600.0
2008-08-15 10:45:00,32.87,32.87,32.78,32.84,104300.0,27.4331,27.4331,27.358,27.4081,104300.0
2008-08-15 10:50:00,32.83,32.9,32.82,32.85,168200.0,27.3998,27.4582,27.3914,27.4164,168200.0
2008-08-15 10:55:00,32.85,32.92,32.85,32.91,172000.0,27.4164,27.4749,27.4164,27.4665,172000.0
2008-08-15 11:00:00,32.91,32.91,32.77,32.78,92200.0,27.4665,27.4665,27.3497,27.358,92200.0
2008-08-15 11:05:00,32.77,32.78,32.74,32.76,80200.0,27.3497,27.358,27.3246,27.3413,80200.0
2008-08-15 11:10:00,32.76,32.8,32.74,32.78,98100.0,27.3413,27.3747,27.3246,27.358,98100.0
2008-08-15 11:15:00,32.79,32.87,32.78,32.82,133900.0,27.3664,27.4331,27.358,27.3914,133900.0
2008-08-15 11:20:00,32.81,32.82,32.71,32.71,189100.0,27.3831,27.3914,27.2996,27.2996,189100.0
2008-08-15 11:25:00,32.71,32.79,32.71,32.77,102400.0,27.2996,27.3664,27.2996,27.3497,102400.0
2008-08-15 11:30:00,32.77,32.85,32.77,32.84,137600.0,27.3497,27.4164,27.3497,27.4081,137600.0
2008-08-15 11:35:00,32.84,32.84,32.71,32.73,141400.0,27.4081,27.4081,27.2996,27.3163,141400.0
2008-08-15 11:40:00,32.72,32.72,32.65,32.65,111900.0,27.3079,27.3079,27.2495,27.2495,111900.0
2008-08-15 11:45:00,32.65,32.65,32.57,32.63,136600.0,27.2495,27.2495,27.1828,27.2328,136600.0
2008-08-15 11:50:00,32.64,32.67,32.62,32.65,151500.0,27.2412,27.2662,27.2245,27.2495,151500.0
2008-08-15 11:55:00,32.66,32.66,32.58,32.6,119700.0,27.2579,27.2579,27.1911,27.2078,119700.0
2008-08-15 12:00:00,32.59,32.63,32.56,32.62,87800.0,27.1994,27.2328,27.1744,27.2245,87800.0
2008-08-15 12:05:00,32.62,32.63,32.55,32.55,91400.0,27.2245,27.2328,27.1661,27.1661,91400.0
2008-08-15 12:10:00,32.55,32.57,32.54,32.57,59600.0,27.1661,27.1828,27.1577,27.1828,59600.0
2008-08-15 12:15:00,32.57,32.57,32.51,32.53,142600.0,27.1828,27.1828,27.1327,27.1494,142600.0
2008-08-15 12:20:00,32.52,32.53,32.5,32.53,208600.0,27.141,27.1494,27.1243,27.1494,208600.0
2008-08-15 12:25:00,32.53,32.53,32.46,32.51,89500.0,27.1494,27.1494,27.091,27.1327,89500.0
2008-08-15 12:30:00,32.52,32.55,32.51,32.52,99100.0,27.141,27.1661,27.1327,27.141,99100.0
2008-08-15 12:35:00,32.52,32.56,32.52,32.55,79400.0,27.141,27.1744,27.141,27.1661,79400.0
2008-08-15 12:40:00,32.56,32.57,32.53,32.54,127900.0,27.1744,27.1828,27.1494,27.1577,127900.0
2008-08-15 12:45:00,32.53,32.57,32.53,32.55,51100.0,27.1494,27.1828,27.1494,27.1661,51100.0
2008-08-15 12:50:00,32.55,32.64,32.55,32.6,96300.0,27.1661,27.2412,27.1661,27.2078,96300.0
2008-08-15 12:55:00,32.59,32.6,32.54,32.54,45900.0,27.1994,27.2078,27.1577,27.1577,45900.0
2008-08-15 13:00:00,32.54,32.56,32.52,32.53,92900.0,27.1577,27.1744,27.141,27.1494,92900.0
2008-08-15 13:05:00,32.52,32.55,32.5,32.5,74200.0,27.141,27.1661,27.1243,27.1243,74200.0
2008-08-15 13:10:00,32.5,32.51,32.49,32.5,63200.0,27.1243,27.1327,27.116,27.1243,63200.0
2008-08-15 13:15:00,32.5,32.51,32.48,32.49,36600.0,27.1243,27.1327,27.1076,27.116,36600.0
2008-08-15 13:20:00,32.48,32.5,32.47,32.49,38600.0,27.1076,27.1243,27.0993,27.116,38600.0
2008-08-15 13:25:00,32.48,32.5,32.48,32.49,66400.0,27.1076,27.1243,27.1076,27.116,66400.0
2008-08-15 13:30:00,32.5,32.51,32.48,32.5,56400.0,27.1243,27.1327,27.1076,27.1243,56400.0
2008-08-15 13:35:00,32.49,32.5,32.44,32.44,124300.0,27.116,27.1243,27.0743,27.0743,124300.0
2008-08-15 13:40:00,32.45,32.45,32.4,32.4,63500.0,27.0826,27.0826,27.0409,27.0409,63500.0
2008-08-15 13:45:00,32.4,32.4,32.34,32.38,161000.0,27.0409,27.0409,26.9908,27.0242,161000.0
2008-08-15 13:50:00,32.38,32.42,32.35,32.42,119500.0,27.0242,27.0576,26.9991,27.0576,119500.0
2008-08-15 13:55:00,32.42,32.45,32.41,32.45,54000.0,27.0576,27.0826,27.0492,27.0826,54000.0
2008-08-15 14:00:00,32.45,32.48,32.41,32.45,133800.0,27.0826,27.1076,27.0492,27.0826,133800.0
2008-08-15 14:05:00,32.44,32.44,32.4,32.41,55200.0,27.0743,27.0743,27.0409,27.0492,55200.0
2008-08-15 14:10:00,32.41,32.45,32.41,32.45,124000.0,27.0492,27.0826,27.0492,27.0826,124000.0
2008-08-15 14:15:00,32.45,32.45,32.41,32.43,68300.0,27.0826,27.0826,27.0492,27.0659,68300.0
2008-08-15 14:20:00,32.42,32.44,32.4,32.4,74700.0,27.0576,27.0743,27.0409,27.0409,74700.0
2008-08-15 14:25:00,32.41,32.42,32.36,32.39,101300.0,27.0492,27.0576,27.0075,27.0325,101300.0
2008-08-15 14:30:00,32.4,32.42,32.38,32.41,78300.0,27.0409,27.0576,27.0242,27.0492,78300.0
2008-08-15 14:35:00,32.4,32.4,32.35,32.38,81600.0,27.0409,27.0409,26.9991,27.0242,81600.0
2008-08-15 14:40:00,32.38,32.43,32.37,32.43,80500.0,27.0242,27.0659,27.0158,27.0659,80500.0
2008-08-15 14:45:00,32.43,32.44,32.43,32.44,29400.0,27.0659,27.0743,27.0659,27.0743,29400.0
2008-08-15 14:50:00,32.43,32.47,32.43,32.47,76600.0,27.0659,27.0993,27.0659,27.0993,76600.0
2008-08-15 14:55:00,32.47,32.51,32.46,32.5,71500.0,27.0993,27.1327,27.091,27.1243,71500.0
2008-08-15 15:00:00,32.51,32.54,32.48,32.51,100900.0,27.1327,27.1577,27.1076,27.1327,100900.0
2008-08-15 15:05:00,32.52,32.52,32.47,32.48,96500.0,27.141,27.141,27.0993,27.1076,96500.0
2008-08-15 15:10:00,32.47,32.48,32.45,32.47,81800.0,27.0993,27.1076,27.0826,27.0993,81800.0
2008-08-15 15:15:00,32.46,32.49,32.46,32.46,76300.0,27.091,27.116,27.091,27.091,76300.0
2008-08-15 15:20:00,32.46,32.52,32.46,32.51,125400.0,27.091,27.141,27.091,27.1327,125400.0
2008-08-15 15:25:00,32.51,32.56,32.51,32.54,167200.0,27.1327,27.1744,27.1327,27.1577,167200.0
2008-08-15 15:30:00,32.54,32.55,32.51,32.51,74500.0,27.1577,27.1661,27.1327,27.1327,74500.0
2008-08-15 15:35:00,32.51,32.55,32.51,32.55,82200.0,27.1327,27.1661,27.1327,27.1661,82200.0
2008-08-15 15:40:00,32.55,32.56,32.51,32.52,222400.0,27.1661,27.1744,27.1327,27.141,222400.0
2008-08-15 15:45:00,32.53,32.54,32.48,32.48,155900.0,27.1494,27.1577,27.1076,27.1076,155900.0
2008-08-15 15:50:00,32.48,32.51,32.43,32.49,653900.0,27.1076,27.1327,27.0659,27.116,653900.0
2008-08-15 15:55:00,32.48,32.52,32.47,32.5,386300.0,27.1076,27.141,27.0993,27.1243,386300.0
2008-08-18 09:30:00,32.54,32.6,32.32,32.35,117800.0,27.1577,27.2078,26.9741,26.9991,117800.0
2008-08-18 09:35:00,32.34,32.39,32.21,32.34,167900.0,26.9908,27.0325,26.8823,26.9908,167900.0
2008-08-18 09:40:00,32.34,32.42,32.25,32.42,136000.0,26.9908,27.0576,26.9157,27.0576,136000.0
2008-08-18 09:45:00,32.44,32.44,32.33,32.35,140800.0,27.0743,27.0743,26.9825,26.9991,140800.0
2008-08-18 09:50:00,32.35,32.38,32.18,32.2,150700.0,26.9991,27.0242,26.8573,26.874,150700.0
2008-08-18 09:55:00,32.2,32.26,32.18,32.24,140000.0,26.874,26.924,26.8573,26.9073,140000.0
2008-08-18 10:00:00,32.24,32.25,32.15,32.23,122700.0,26.9073,26.9157,26.8322,26.899,122700.0
2008-08-18 10:05:00,32.23,32.25,32.15,32.24,130700.0,26.899,26.9157,26.8322,26.9073,130700.0
2008-08-18 10:10:00,32.22,32.25,32.16,32.22,113900.0,26.8906,26.9157,26.8406,26.8906,113900.0
2008-08-18 10:15:00,32.23,32.23,32.12,32.12,104700.0,26.899,26.899,26.8072,26.8072,104700.0
2008-08-18 10:20:00,32.12,32.13,32.08,32.11,159700.0,26.8072,26.8155,26.7738,26.7988,159700.0
2008-08-18 10:25:00,32.1,32.25,32.1,32.24,94900.0,26.7905,26.9157,26.7905,26.9073,94900.0
2008-08-18 10:30:00,32.24,32.3,32.23,32.26,157800.0,26.9073,26.9574,26.899,26.924,157800.0
2008-08-18 10:35:00,32.26,32.36,32.26,32.33,159500.0,26.924,27.0075,26.924,26.9825,159500.0
2008-08-18 10:40:00,32.33,32.42,32.32,32.42,121000.0,26.9825,27.0576,26.9741,27.0576,121000.0
2008-08-18 10:45:00,32.42,32.46,32.37,32.38,101100.0,27.0576,27.091,27.0158,27.0242,101100.0
2008-08-18 10:50:00,32.38,32.46,32.36,32.43,119000.0,27.0242,27.091,27.0075,27.0659,119000.0
2008-08-18 10:55:00,32.44,32.47,32.39,32.39,126700.0,27.0743,27.0993,27.0325,27.0325,126700.0
2008-08-18 11:00:00,32.39,32.46,32.34,32.34,182500.0,27.0325,27.091,26.9908,26.9908,182500.0
2008-08-18 11:05:00,32.34,32.37,32.3,32.31,202500.0,26.9908,27.0158,26.9574,26.9658,202500.0
2008-08-18 11:10:00,32.32,32.37,32.3,32.3,115100.0,26.9741,27.0158,26.9574,26.9574,115100.0
2008-08-18 11:15:00,32.3,32.36,32.26,32.35,120600.0,26.9574,27.0075,26.924,26.9991,120600.0
2008-08-18 11:20:00,32.36,32.41,32.28,32.34,142700.0,27.0075,27.0492,26.9407,26.9908,142700.0
2008-08-18 11:25:00,32.33,32.35,32.29,32.34,61900.0,26.9825,26.9991,26.9491,26.9908,61900.0
2008-08-18 11:30:00,32.34,32.35,32.28,32.29,124700.0,26.9908,26.9991,26.9407,26.9491,124700.0
2008-08-18 11:35:00,32.3,32.33,32.27,32.33,57300.0,26.9574,26.9825,26.9324,26.9825,57300.0
2008-08-18 11:40:00,32.33,32.33,32.26,32.29,46100.0,26.9825,26.9825,26.924,26.9491,46100.0
2008-08-18 11:45:00,32.29,32.31,32.26,32.27,72900.0,26.9491,26.9658,26.924,26.9324,72900.0
2008-08-18 11:50:00,32.27,32.33,32.26,32.32,67600.0,26.9324,26.9825,26.924,26.9741,67600.0
2008-08-18 11:55:00,32.32,32.32,32.1,32.11,139900.0,26.9741,26.9741,26.7905,26.7988,139900.0
2008-08-18 12:00:00,32.1,32.11,32.03,32.06,124500.0,26.7905,26.7988,26.7321,26.7571,124500.0
2008-08-18 12:05:00,32.07,32.07,32.01,32.03,126000.0,26.7655,26.7655,26.7154,26.7321,126000.0
2008-08-18 12:10:00,32.03,32.07,32.02,32.03,64700.0,26.7321,26.7655,26.7237,26.7321,64700.0
2008-08-18 12:15:00,32.03,32.04,32.01,32.01,101900.0,26.7321,26.7404,26.7154,26.7154,101900.0
2008-08-18 12:20:00,32.01,32.03,31.97,31.97,91600.0,26.7154,26.7321,26.682,26.682,91600.0
2008-08-18 12:25:00,31.97,32.01,31.95,32.0,152800.0,26.682,26.7154,26.6653,26.707,152800.0
2008-08-18 12:30:00,32.02,32.04,32.0,32.02,43800.0,26.7237,26.7404,26.707,26.7237,43800.0
2008-08-18 12:35:00,32.01,32.03,31.98,32.0,50800.0,26.7154,26.7321,26.6903,26.707,50800.0
2008-08-18 12:40:00,32.0,32.01,31.91,31.93,112700.0,26.707,26.7154,26.6319,26.6486,112700.0
2008-08-18 12:45:00,31.93,31.94,31.87,31.89,169000.0,26.6486,26.657,26.5985,26.6152,169000.0
2008-08-18 12:50:00,31.9,31.9,31.84,31.85,152800.0,26.6236,26.6236,26.5735,26.5818,152800.0
2008-08-18 12:55:00,31.85,31.86,31.81,31.85,140300.0,26.5818,26.5902,26.5485,26.5818,140300.0
2008-08-18 13:00:00,31.86,31.93,31.86,31.92,117600.0,26.5902,26.6486,26.5902,26.6403,117600.0
2008-08-18 13:05:00,31.92,31.93,31.89,31.9,72100.0,26.6403,26.6486,26.6152,26.6236,72100.0
2008-08-18 13:10:00,31.9,31.93,31.85,31.88,88500.0,26.6236,26.6486,26.5818,26.6069,88500.0
2008-08-18 13:15:00,31.88,31.9,31.85,31.9,51900.0,26.6069,26.6236,26.5818,26.6236,51900.0
2008-08-18 13:20:00,31.9,31.98,31.89,31.97,74100.0,26.6236,26.6903,26.6152,26.682,74100.0
2008-08-18 13:25:00,31.98,31.98,31.95,31.96,67500.0,26.6903,26.6903,26.6653,26.6737,67500.0
2008-08-18 13:30:00,31.97,31.98,31.92,31.96,92000.0,26.682,26.6903,26.6403,26.6737,92000.0
2008-08-18 13:35:00,31.96,32.0,31.95,31.98,80000.0,26.6737,26.707,26.6653,26.6903,80000.0
2008-08-18 13:40:00,31.99,32.01,31.96,32.0,117900.0,26.6987,26.7154,26.6737,26.707,117900.0
2008-08-18 13:45:00,32.01,32.01,31.97,31.97,178700.0,26.7154,26.7154,26.682,26.682,178700.0
2008-08-18 13:50:00,31.97,32.01,31.95,31.98,159200.0,26.682,26.7154,26.6653,26.6903,159200.0
2008-08-18 13:55:00,31.98,32.03,31.95,31.96,185700.0,26.6903,26.7321,26.6653,26.6737,185700.0
2008-08-18 14:00:00,31.96,31.98,31.93,31.97,93300.0,26.6737,26.6903,26.6486,26.682,93300.0
2008-08-18 14:05:00,31.96,31.97,31.95,31.95,56500.0,26.6737,26.682,26.6653,26.6653,56500.0
2008-08-18 14:10:00,31.95,32.01,31.95,32.0,87700.0,26.6653,26.7154,26.6653,26.707,87700.0
2008-08-18 14:15:00,32.0,32.01,31.95,31.95,101300.0,26.707,26.7154,26.6653,26.6653,101300.0
2008-08-18 14:20:00,31.95,32.01,31.92,31.92,167800.0,26.6653,26.7154,26.6403,26.6403,167800.0
2008-08-18 14:25:00,31.93,32.03,31.92,32.0,177700.0,26.6486,26.7321,26.6403,26.707,177700.0
2008-08-18 14:30:00,32.0,32.01,31.95,31.95,80600.0,26.707,26.7154,26.6653,26.6653,80600.0
2008-08-18 14:35:00,31.95,32.01,31.95,32.01,55400.0,26.6653,26.7154,26.6653,26.7154,55400.0
2008-08-18 14:40:00,32.0,32.03,31.99,32.02,60800.0,26.707,26.7321,26.6987,26.7237,60800.0
2008-08-18 14:45:00,32.01,32.04,32.01,32.04,49400.0,26.7154,26.7404,26.7154,26.7404,49400.0
2008-08-18 14:50:00,32.03,32.05,31.99,31.99,99700.0,26.7321,26.7488,26.6987,26.6987,99700.0
2008-08-18 14:55:00,32.0,32.05,31.99,32.03,54700.0,26.707,26.7488,26.6987,26.7321,54700.0
2008-08-18 15:00:00,32.03,32.04,31.89,31.92,148700.0,26.7321,26.7404,26.6152,26.6403,148700.0
2008-08-18 15:05:00,31.92,31.96,31.89,31.93,163800.0,26.6403,26.6737,26.6152,26.6486,163800.0
2008-08-18 15:10:00,31.94,32.02,31.92,32.02,82700.0,26.657,26.7237,26.6403,26.7237,82700.0
2008-08-18 15:15:00,32.02,32.02,31.96,32.0,187300.0,26.7237,26.7237,26.6737,26.707,187300.0
2008-08-18 15:20:00,32.0,32.08,31.98,32.07,163100.0,26.707,26.7738,26.6903,26.7655,163100.0
2008-08-18 15:25:00,32.06,32.12,32.05,32.08,162100.0,26.7571,26.8072,26.7488,26.7738,162100.0
2008-08-18 15:30:00,32.07,32.08,32.04,32.06,98800.0,26.7655,26.7738,26.7404,26.7571,98800.0
2008-08-18 15:35:00,32.06,32.15,32.06,32.11,155500.0,26.7571,26.8322,26.7571,26.7988,155500.0
2008-08-18 15:40:00,32.11,32.11,32.0,32.01,198000.0,26.7988,26.7988,26.707,26.7154,198000.0
2008-08-18 15:45:00,32.02,32.06,31.96,32.05,208200.0,26.7237,26.7571,26.6737,26.7488,208200.0
2008-08-18 15:50:00,32.05,32.09,32.03,32.07,213300.0,26.7488,26.7822,26.7321,26.7655,213300.0
2008-08-18 15:55:00,32.07,32.1,32.05,32.1,316900.0,26.7655,26.7905,26.7488,26.7905,316900.0
2008-08-19 09:30:00,31.84,32.02,31.84,31.96,217300.0,26.5735,26.7237,26.5735,26.6737,217300.0
2008-08-19 09:35:00,31.96,31.96,31.83,31.86,167300.0,26.6737,26.6737,26.5652,26.5902,167300.0
2008-08-19 09:40:00,31.86,31.97,31.85,31.97,154600.0,26.5902,26.682,26.5818,26.682,154600.0
2008-08-19 09:45:00,31.97,31.97,31.83,31.83,122800.0,26.682,26.682,26.5652,26.5652,122800.0
2008-08-19 09:50:00,31.83,31.95,31.81,31.93,151000.0,26.5652,26.6653,26.5485,26.6486,151000.0
2008-08-19 09:55:00,31.93,31.99,31.88,31.98,135100.0,26.6486,26.6987,26.6069,26.6903,135100.0
2008-08-19 10:00:00,31.97,32.06,31.97,32.01,276800.0,26.682,26.7571,26.682,26.7154,276800.0
2008-08-19 10:05:00,32.01,32.05,31.99,32.0,118200.0,26.7154,26.7488,26.6987,26.707,118200.0
2008-08-19 10:10:00,32.01,32.03,31.92,31.96,108800.0,26.7154,26.7321,26.6403,26.6737,108800.0
2008-08-19 10:15:00,31.96,31.98,31.9,31.91,96600.0,26.6737,26.6903,26.6236,26.6319,96600.0
2008-08-19 10:20:00,31.91,31.92,31.89,31.91,43900.0,26.6319,26.6403,26.6152,26.6319,43900.0
2008-08-19 10:25:00,31.9,31.93,31.84,31.85,127300.0,26.6236,26.6486,26.5735,26.5818,127300.0
2008-08-19 10:30:00,31.84,31.88,31.84,31.85,106800.0,26.5735,26.6069,26.5735,26.5818,106800.0
2008-08-19 10:35:00,31.85,31.86,31.82,31.85,57600.0,26.5818,26.5902,26.5568,26.5818,57600.0
2008-08-19 10:40:00,31.85,31.87,31.82,31.82,155500.0,26.5818,26.5985,26.5568,26.5568,155500.0
2008-08-19 10:45:00,31.82,31.86,31.8,31.85,102900.0,26.5568,26.5902,26.5401,26.5818,102900.0
2008-08-19 10:50:00,31.85,31.85,31.72,31.76,180400.0,26.5818,26.5818,26.4734,26.5067,180400.0
2008-08-19 10:55:00,31.76,31.85,31.75,31.84,111800.0,26.5067,26.5818,26.4984,26.5735,111800.0
2008-08-19 11:00:00,31.83,31.87,31.83,31.85,83000.0,26.5652,26.5985,26.5652,26.5818,83000.0
2008-08-19 11:05:00,31.85,31.86,31.81,31.84,91400.0,26.5818,26.5902,26.5485,26.5735,91400.0
2008-08-19 11:10:00,31.84,31.88,31.83,31.83,53400.0,26.5735,26.6069,26.5652,26.5652,53400.0
2008-08-19 11:15:00,31.84,31.85,31.73,31.74,86100.0,26.5735,26.5818,26.4817,26.49,86100.0
2008-08-19 11:20:00,31.75,31.83,31.73,31.82,115200.0,26.4984,26.5652,26.4817,26.5568,115200.0
2008-08-19 11:25:00,31.82,31.85,31.82,31.82,49600.0,26.5568,26.5818,26.5568,26.5568,49600.0
2008-08-19 11:30:00,31.82,31.83,31.8,31.82,30200.0,26.5568,26.5652,26.5401,26.5568,30200.0
2008-08-19 11:35:00,31.83,31.84,31.76,31.78,102200.0,26.5652,26.5735,26.5067,26.5234,102200.0
2008-08-19 11:40:00,31.78,31.82,31.77,31.78,59300.0,26.5234,26.5568,26.5151,26.5234,59300.0
2008-08-19 11:45:00,31.77,31.77,31.72,31.73,75800.0,26.5151,26.5151,26.4734,26.4817,75800.0
2008-08-19 11:50:00,31.74,31.76,31.69,31.69,117000.0,26.49,26.5067,26.4483,26.4483,117000.0
2008-08-19 11:55:00,31.69,31.71,31.64,31.64,90400.0,26.4483,26.465,26.4066,26.4066,90400.0
2008-08-19 12:00:00,31.64,31.64,31.58,31.59,201300.0,26.4066,26.4066,26.3565,26.3649,201300.0
2008-08-19 12:05:00,31.59,31.6,31.58,31.58,34400.0,26.3649,26.3732,26.3565,26.3565,34400.0
2008-08-19 12:10:00,31.58,31.61,31.58,31.6,59100.0,26.3565,26.3815,26.3565,26.3732,59100.0
2008-08-19 12:15:00,31.6,31.66,31.58,31.65,58800.0,26.3732,26.4233,26.3565,26.4149,58800.0
2008-08-19 12:20:00,31.66,31.66,31.63,31.64,34000.0,26.4233,26.4233,26.3982,26.4066,34000.0
2008-08-19 12:25:00,31.65,31.66,31.62,31.62,42100.0,26.4149,26.4233,26.3899,26.3899,42100.0
2008-08-19 12:30:00,31.63,31.65,31.59,31.59,65100.0,26.3982,26.4149,26.3649,26.3649,65100.0
2008-08-19 12:35:00,31.6,31.66,31.59,31.64,113200.0,26.3732,26.4233,26.3649,26.4066,113200.0
2008-08-19 12:40:00,31.63,31.64,31.58,31.59,45400.0,26.3982,26.4066,26.3565,26.3649,45400.0
2008-08-19 12:45:00,31.59,31.62,31.58,31.62,37000.0,26.3649,26.3899,26.3565,26.3899,37000.0
2008-08-19 12:50:00,31.62,31.69,31.61,31.69,88100.0,26.3899,26.4483,26.3815,26.4483,88100.0
2008-08-19 12:55:00,31.68,31.72,31.68,31.69,90200.0,26.44,26.4734,26.44,26.4483,90200.0
2008-08-19 13:00:00,31.69,31.7,31.66,31.66,43500.0,26.4483,26.4567,26.4233,26.4233,43500.0
2008-08-19 13:05:00,31.66,31.69,31.66,31.68,17600.0,26.4233,26.4483,26.4233,26.44,17600.0
2008-08-19 13:10:00,31.69,31.74,31.68,31.74,51500.0,26.4483,26.49,26.44,26.49,51500.0
2008-08-19 13:15:00,31.74,31.74,31.71,31.71,30500.0,26.49,26.49,26.465,26.465,30500.0
2008-08-19 13:20:00,31.71,31.74,31.69,31.72,63500.0,26.465,26.49,26.4483,26.4734,63500.0
2008-08-19 13:25:00,31.72,31.73,31.69,31.7,55600.0,26.4734,26.4817,26.4483,26.4567,55600.0
2008-08-19 13:30:00,31.7,31.75,31.68,31.73,237500.0,26.4567,26.4984,26.44,26.4817,237500.0
2008-08-19 13:35:00,31.73,31.73,31.71,31.72,44100.0,26.4817,26.4817,26.465,26.4734,44100.0
2008-08-19 13:40:00,31.72,31.74,31.68,31.69,106200.0,26.4734,26.49,26.44,26.4483,106200.0
2008-08-19 13:45:00,31.69,31.7,31.66,31.69,40500.0,26.4483,26.4567,26.4233,26.4483,40500.0
2008-08-19 13:50:00,31.69,31.71,31.65,31.66,68200.0,26.4483,26.465,26.4149,26.4233,68200.0
2008-08-19 13:55:00,31.66,31.67,31.6,31.63,80200.0,26.4233,26.4316,26.3732,26.3982,80200.0
2008-08-19 14:00:00,31.62,31.67,31.62,31.65,63500.0,26.3899,26.4316,26.3899,26.4149,63500.0
2008-08-19 14:05:00,31.65,31.68,31.61,31.68,72700.0,26.4149,26.44,26.3815,26.44,72700.0
2008-08-19 14:10:00,31.67,31.68,31.65,31.66,81800.0,26.4316,26.44,26.4149,26.4233,81800.0
2008-08-19 14:15:00,31.66,31.68,31.63,31.64,56500.0,26.4233,26.44,26.3982,26.4066,56500.0
2008-08-19 14:20:00,31.63,31.67,31.61,31.63,78800.0,26.3982,26.4316,26.3815,26.3982,78800.0
2008-08-19 14:25:00,31.62,31.65,31.62,31.63,71000.0,26.3899,26.4149,26.3899,26.3982,71000.0
2008-08-19 14:30:00,31.63,31.65,31.63,31.65,31700.0,26.3982,26.4149,26.3982,26.4149,31700.0
2008-08-19 14:35:00,31.66,31.68,31.65,31.66,59300.0,26.4233,26.44,26.4149,26.4233,59300.0
2008-08-19 14:40:00,31.66,31.66,31.64,31.64,82100.0,26.4233,26.4233,26.4066,26.4066,82100.0
2008-08-19 14:45:00,31.64,31.72,31.64,31.69,79800.0,26.4066,26.4734,26.4066,26.4483,79800.0
2008-08-19 14:50:00,31.69,31.77,31.69,31.75,69300.0,26.4483,26.5151,26.4483,26.4984,69300.0
2008-08-19 14:55:00,31.75,31.76,31.74,31.75,96100.0,26.4984,26.5067,26.49,26.4984,96100.0
2008-08-19 15:00:00,31.75,31.75,31.67,31.67,101600.0,26.4984,26.4984,26.4316,26.4316,101600.0
2008-08-19 15:05:00,31.67,31.68,31.62,31.63,95300.0,26.4316,26.44,26.3899,26.3982,95300.0
2008-08-19 15:10:00,31.63,31.69,31.62,31.69,78800.0,26.3982,26.4483,26.3899,26.4483,78800.0
2008-08-19 15:15:00,31.69,31.69,31.67,31.68,57600.0,26.4483,26.4483,26.4316,26.44,57600.0
2008-08-19 15:20:00,31.68,31.82,31.65,31.79,179900.0,26.44,26.5568,26.4149,26.5318,179900.0
2008-08-19 15:25:00,31.8,31.81,31.75,31.77,94800.0,26.5401,26.5485,26.4984,26.5151,94800.0
2008-08-19 15:30:00,31.76,31.77,31.72,31.73,107900.0,26.5067,26.5151,26.4734,26.4817,107900.0
2008-08-19 15:35:00,31.74,31.76,31.73,31.76,112300.0,26.49,26.5067,26.4817,26.5067,112300.0
2008-08-19 15:40:00,31.75,31.78,31.72,31.77,221500.0,26.4984,26.5234,26.4734,26.5151,221500.0
2008-08-19 15:45:00,31.76,31.82,31.75,31.76,170800.0,26.5067,26.5568,26.4984,26.5067,170800.0
2008-08-19 15:50:00,31.76,31.79,31.75,31.76,193000.0,26.5067,26.5318,26.4984,26.5067,193000.0
2008-08-19 15:55:00,31.77,31.77,31.71,31.75,329600.0,26.5151,26.5151,26.465,26.4984,329600.0
2008-08-20 09:30:00,31.86,31.87,31.5,31.53,222200.0,26.5902,26.5985,26.2897,26.3148,222200.0
2008-08-20 09:35:00,31.51,31.65,31.51,31.55,135300.0,26.2981,26.4149,26.2981,26.3315,135300.0
2008-08-20 09:40:00,31.56,31.57,31.4,31.46,114000.0,26.3398,26.3482,26.2063,26.2564,114000.0
2008-08-20 09:45:00,31.46,31.53,31.42,31.42,175600.0,26.2564,26.3148,26.223,26.223,175600.0
2008-08-20 09:50:00,31.42,31.57,31.42,31.55,156900.0,26.223,26.3482,26.223,26.3315,156900.0
2008-08-20 09:55:00,31.55,31.56,31.45,31.45,88500.0,26.3315,26.3398,26.248,26.248,88500.0
2008-08-20 10:00:00,31.45,31.54,31.42,31.54,164400.0,26.248,26.3231,26.223,26.3231,164400.0
2008-08-20 10:05:00,31.54,31.56,31.46,31.55,130900.0,26.3231,26.3398,26.2564,26.3315,130900.0
2008-08-20 10:10:00,31.54,31.67,31.54,31.58,175200.0,26.3231,26.4316,26.3231,26.3565,175200.0
2008-08-20 10:15:00,31.58,31.77,31.58,31.69,212100.0,26.3565,26.5151,26.3565,26.4483,212100.0
2008-08-20 10:20:00,31.69,31.8,31.69,31.73,142700.0,26.4483,26.5401,26.4483,26.4817,142700.0
2008-08-20 10:25:00,31.74,31.74,31.63,31.63,114100.0,26.49,26.49,26.3982,26.3982,114100.0
2008-08-20 10:30:00,31.64,31.7,31.63,31.69,70100.0,26.4066,26.4567,26.3982,26.4483,70100.0
2008-08-20 10:35:00,31.7,31.98,31.7,31.8,290700.0,26.4567,26.6903,26.4567,26.5401,290700.0
2008-08-20 10:40:00,31.81,31.96,31.7,31.92,276600.0,26.5485,26.6737,26.4567,26.6403,276600.0
2008-08-20 10:45:00,31.92,31.99,31.9,31.99,175700.0,26.6403,26.6987,26.6236,26.6987,175700.0
2008-08-20 10:50:00,31.99,32.1,31.98,32.08,135600.0,26.6987,26.7905,26.6903,26.7738,135600.0
2008-08-20 10:55:00,32.08,32.16,32.0,32.14,130000.0,26.7738,26.8406,26.707,26.8239,130000.0
2008-08-20 11:00:00,32.15,32.16,32.07,32.07,166200.0,26.8322,26.8406,26.7655,26.7655,166200.0
2008-08-20 11:05:00,32.07,32.1,32.03,32.09,106000.0,26.7655,26.7905,26.7321,26.7822,106000.0
2008-08-20 11:10:00,32.09,32.2,32.09,32.14,175600.0,26.7822,26.874,26.7822,26.8239,175600.0
2008-08-20 11:15:00,32.14,32.14,32.06,32.07,100000.0,26.8239,26.8239,26.7571,26.7655,100000.0
2008-08-20 11:20:00,32.07,32.1,32.05,32.1,77300.0,26.7655,26.7905,26.7488,26.7905,77300.0
2008-08-20 11:25:00,32.1,32.12,32.06,32.12,134600.0,26.7905,26.8072,26.7571,26.8072,134600.0
2008-08-20 11:30:00,32.12,32.12,31.99,31.99,120900.0,26.8072,26.8072,26.6987,26.6987,120900.0
2008-08-20 11:35:00,31.99,32.01,31.89,31.91,134100.0,26.6987,26.7154,26.6152,26.6319,134100.0
2008-08-20 11:40:00,31.9,31.96,31.88,31.94,161000.0,26.6236,26.6737,26.6069,26.657,161000.0
2008-08-20 11:45:00,31.95,31.95,31.89,31.9,58000.0,26.6653,26.6653,26.6152,26.6236,58000.0
2008-08-20 11:50:00,31.9,32.01,31.89,32.0,121600.0,26.6236,26.7154,26.6152,26.707,121600.0
2008-08-20 11:55:00,32.0,32.0,31.97,31.98,49400.0,26.707,26.707,26.682,26.6903,49400.0
2008-08-20 12:00:00,31.98,32.03,31.94,31.94,145900.0,26.6903,26.7321,26.657,26.657,145900.0
2008-08-20 12:05:00,31.94,31.94,31.82,31.87,190500.0,26.657,26.657,26.5568,26.5985,190500.0
2008-08-20 12:10:00,31.88,31.89,31.8,31.84,155600.0,26.6069,26.6152,26.5401,26.5735,155600.0
2008-08-20 12:15:00,31.84,31.84,31.7,31.73,103900.0,26.5735,26.5735,26.4567,26.4817,103900.0
2008-08-20 12:20:00,31.73,31.83,31.73,31.81,176000.0,26.4817,26.5652,26.4817,26.5485,176000.0
2008-08-20 12:25:00,31.81,31.82,31.79,31.79,65300.0,26.5485,26.5568,26.5318,26.5318,65300.0
2008-08-20 12:30:00,31.78,31.81,31.76,31.76,40600.0,26.5234,26.5485,26.5067,26.5067,40600.0
2008-08-20 12:35:00,31.76,31.78,31.74,31.74,44300.0,26.5067,26.5234,26.49,26.49,44300.0
2008-08-20 12:40:00,31.73,31.77,31.73,31.75,62300.0,26.4817,26.5151,26.4817,26.4984,62300.0
2008-08-20 12:45:00,31.74,31.75,31.72,31.73,75000.0,26.49,26.4984,26.4734,26.4817,75000.0
2008-08-20 12:50:00,31.73,31.79,31.73,31.79,94600.0,26.4817,26.5318,26.4817,26.5318,94600.0
2008-08-20 12:55:00,31.79,31.84,31.78,31.83,79800.0,26.5318,26.5735,26.5234,26.5652,79800.0
2008-08-20 13:00:00,31.83,31.83,31.79,31.8,36000.0,26.5652,26.5652,26.5318,26.5401,36000.0
2008-08-20 13:05:00,31.8,31.92,31.79,31.91,80200.0,26.5401,26.6403,26.5318,26.6319,80200.0
2008-08-20 13:10:00,31.92,31.93,31.88,31.9,43000.0,26.6403,26.6486,26.6069,26.6236,43000.0
2008-08-20 13:15:00,31.9,31.94,31.89,31.93,75100.0,26.6236,26.657,26.6152,26.6486,75100.0
2008-08-20 13:20:00,31.93,31.99,31.9,31.9,145300.0,26.6486,26.6987,26.6236,26.6236,145300.0
2008-08-20 13:25:00,31.9,31.93,31.86,31.93,107700.0,26.6236,26.6486,26.5902,26.6486,107700.0
2008-08-20 13:30:00,31.94,31.96,31.91,31.92,98600.0,26.657,26.6737,26.6319,26.6403,98600.0
2008-08-20 13:35:00,31.92,31.94,31.89,31.89,60700.0,26.6403,26.657,26.6152,26.6152,60700.0
2008-08-20 13:40:00,31.89,31.92,31.89,31.91,117200.0,26.6152,26.6403,26.6152,26.6319,117200.0
2008-08-20 13:45:00,31.91,31.94,31.9,31.94,121100.0,26.6319,26.657,26.6236,26.657,121100.0
2008-08-20 13:50:00,31.94,31.94,31.9,31.93,182200.0,26.657,26.657,26.6236,26.6486,182200.0
2008-08-20 13:55:00,31.93,31.93,31.9,31.92,82500.0,26.6486,26.6486,26.6236,26.6403,82500.0
2008-08-20 14:00:00,31.91,31.92,31.8,31.8,281600.0,26.6319,26.6403,26.5401,26.5401,281600.0
2008-08-20 14:05:00,31.8,31.84,31.77,31.77,116300.0,26.5401,26.5735,26.5151,26.5151,116300.0
2008-08-20 14:10:00,31.77,31.79,31.74,31.77,122300.0,26.5151,26.5318,26.49,26.5151,122300.0
2008-08-20 14:15:00,31.77,31.79,31.7,31.73,182800.0,26.5151,26.5318,26.4567,26.4817,182800.0
2008-08-20 14:20:00,31.73,31.79,31.69,31.78,172700.0,26.4817,26.5318,26.4483,26.5234,172700.0
2008-08-20 14:25:00,31.78,31.83,31.75,31.78,565400.0,26.5234,26.5652,26.4984,26.5234,565400.0
2008-08-20 14:30:00,31.79,31.8,31.77,31.78,129400.0,26.5318,26.5401,26.5151,26.5234,129400.0
2008-08-20 14:35:00,31.78,31.83,31.78,31.79,160700.0,26.5234,26.5652,26.5234,26.5318,160700.0
2008-08-20 14:40:00,31.79,31.81,31.75,31.78,144300.0,26.5318,26.5485,26.4984,26.5234,144300.0
2008-08-20 14:45:00,31.79,31.79,31.73,31.76,108000.0,26.5318,26.5318,26.4817,26.5067,108000.0
2008-08-20 14:50:00,31.76,31.81,31.75,31.81,134500.0,26.5067,26.5485,26.4984,26.5485,134500.0
2008-08-20 14:55:00,31.8,31.86,31.8,31.86,307100.0,26.5401,26.5902,26.5401,26.5902,307100.0
2008-08-20 15:00:00,31.85,31.91,31.84,31.88,110400.0,26.5818,26.6319,26.5735,26.6069,110400.0
2008-08-20 15:05:00,31.89,31.9,31.86,31.88,109600.0,26.6152,26.6236,26.5902,26.6069,109600.0
2008-08-20 15:10:00,31.88,31.9,31.83,31.88,204900.0,26.6069,26.6236,26.5652,26.6069,204900.0
2008-08-20 15:15:00,31.88,31.88,31.77,31.77,158800.0,26.6069,26.6069,26.5151,26.5151,158800.0
2008-08-20 15:20:00,31.78,31.78,31.71,31.73,252400.0,26.5234,26.5234,26.465,26.4817,252400.0
2008-08-20 15:25:00,31.73,31.76,31.71,31.73,129400.0,26.4817,26.5067,26.465,26.4817,129400.0
2008-08-20 15:30:00,31.72,31.73,31.63,31.64,274900.0,26.4734,26.4817,26.3982,26.4066,274900.0
2008-08-20 15:35:00,31.64,31.76,31.64,31.74,186300.0,26.4066,26.5067,26.4066,26.49,186300.0
2008-08-20 15:40:00,31.74,31.81,31.71,31.79,235700.0,26.49,26.5485,26.465,26.5318,235700.0
2008-08-20 15:45:00,31.79,31.82,31.76,31.79,202400.0,26.5318,26.5568,26.5067,26.5318,202400.0
2008-08-20 15:50:00,31.79,31.8,31.76,31.78,190600.0,26.5318,26.5401,26.5067,26.5234,190600.0
2008-08-20 15:55:00,31.78,31.84,31.78,31.82,323900.0,26.5234,26.5735,26.5234,26.5568,323900.0
2008-08-21 09:30:00,31.65,31.77,31.32,31.56,160600.0,26.4149,26.5151,26.1395,26.3398,160600.0
2008-08-21 09:35:00,31.56,31.67,31.51,31.66,101500.0,26.3398,26.4316,26.2981,26.4233,101500.0
2008-08-21 09:40:00,31.66,31.73,31.62,31.64,98900.0,26.4233,26.4817,26.3899,26.4066,98900.0
2008-08-21 09:45:00,31.65,31.7,31.5,31.54,335500.0,26.4149,26.4567,26.2897,26.3231,335500.0
2008-08-21 09:50:00,31.54,31.66,31.54,31.66,105700.0,26.3231,26.4233,26.3231,26.4233,105700.0
2008-08-21 09:55:00,31.66,31.8,31.63,31.75,122300.0,26.4233,26.5401,26.3982,26.4984,122300.0
2008-08-21 10:00:00,31.75,31.88,31.67,31.81,154200.0,26.4984,26.6069,26.4316,26.5485,154200.0
2008-08-21 10:05:00,31.8,31.82,31.67,31.68,120400.0,26.5401,26.5568,26.4316,26.44,120400.0
2008-08-21 10:10:00,31.68,31.7,31.62,31.64,111100.0,26.44,26.4567,26.3899,26.4066,111100.0
2008-08-21 10:15:00,31.64,31.76,31.63,31.76,131400.0,26.4066,26.5067,26.3982,26.5067,131400.0
2008-08-21 10:20:00,31.76,31.86,31.75,31.81,216300.0,26.5067,26.5902,26.4984,26.5485,216300.0
2008-08-21 10:25:00,31.81,31.85,31.8,31.85,123000.0,26.5485,26.5818,26.5401,26.5818,123000.0
2008-08-21 10:30:00,31.85,31.87,31.71,31.74,148700.0,26.5818,26.5985,26.465,26.49,148700.0
2008-08-21 10:35:00,31.74,31.76,31.68,31.75,157800.0,26.49,26.5067,26.44,26.4984,157800.0
2008-08-21 10:40:00,31.74,31.75,31.57,31.62,110800.0,26.49,26.4984,26.3482,26.3899,110800.0
2008-08-21 10:45:00,31.62,31.62,31.56,31.6,74000.0,26.3899,26.3899,26.3398,26.3732,74000.0
2008-08-21 10:50:00,31.59,31.62,31.53,31.57,67000.0,26.3649,26.3899,26.3148,26.3482,67000.0
2008-08-21 10:55:00,31.57,31.68,31.54,31.66,64400.0,26.3482,26.44,26.3231,26.4233,64400.0
2008-08-21 11:00:00,31.67,31.68,31.58,31.65,60000.0,26.4316,26.44,26.3565,26.4149,60000.0
2008-08-21 11:05:00,31.66,31.67,31.56,31.57,61700.0,26.4233,26.4316,26.3398,26.3482,61700.0
2008-08-21 11:10:00,31.58,31.62,31.56,31.56,106800.0,26.3565,26.3899,26.3398,26.3398,106800.0
2008-08-21 11:15:00,31.56,31.6,31.52,31.57,83900.0,26.3398,26.3732,26.3064,26.3482,83900.0
2008-08-21 11:20:00,31.57,31.58,31.53,31.54,102400.0,26.3482,26.3565,26.3148,26.3231,102400.0
2008-08-21 11:25:00,31.54,31.63,31.53,31.61,121000.0,26.3231,26.3982,26.3148,26.3815,121000.0
2008-08-21 11:30:00,31.61,31.63,31.59,31.61,56100.0,26.3815,26.3982,26.3649,26.3815,56100.0
2008-08-21 11:35:00,31.61,31.63,31.59,31.6,75200.0,26.3815,26.3982,26.3649,26.3732,75200.0
2008-08-21 11:40:00,31.61,31.71,31.59,31.71,119800.0,26.3815,26.465,26.3649,26.465,119800.0
2008-08-21 11:45:00,31.71,31.75,31.65,31.68,109100.0,26.465,26.4984,26.4149,26.44,109100.0
2008-08-21 11:50:00,31.67,31.69,31.64,31.67,49400.0,26.4316,26.4483,26.4066,26.4316,49400.0
2008-08-21 11:55:00,31.66,31.69,31.61,31.64,54200.0,26.4233,26.4483,26.3815,26.4066,54200.0
2008-08-21 12:00:00,31.64,31.77,31.64,31.75,83500.0,26.4066,26.5151,26.4066,26.4984,83500.0
2008-08-21 12:05:00,31.75,31.77,31.72,31.75,34900.0,26.4984,26.5151,26.4734,26.4984,34900.0
2008-08-21 12:10:00,31.76,31.79,31.75,31.76,36400.0,26.5067,26.5318,26.4984,26.5067,36400.0
2008-08-21 12:15:00,31.75,31.83,31.75,31.83,35700.0,26.4984,26.5652,26.4984,26.5652,35700.0
2008-08-21 12:20:00,31.82,31.82,31.78,31.8,42700.0,26.5568,26.5568,26.5234,26.5401,42700.0
2008-08-21 12:25:00,31.8,31.8,31.76,31.76,53100.0,26.5401,26.5401,26.5067,26.5067,53100.0
2008-08-21 12:30:00,31.76,31.76,31.7,31.73,117600.0,26.5067,26.5067,26.4567,26.4817,117600.0
2008-08-21 12:35:00,31.73,31.73,31.71,31.71,29300.0,26.4817,26.4817,26.465,26.465,29300.0
2008-08-21 12:40:00,31.71,31.71,31.63,31.66,53000.0,26.465,26.465,26.3982,26.4233,53000.0
2008-08-21 12:45:00,31.66,31.69,31.65,31.69,17600.0,26.4233,26.4483,26.4149,26.4483,17600.0
2008-08-21 12:50:00,31.7,31.75,31.7,31.74,30100.0,26.4567,26.4984,26.4567,26.49,30100.0
2008-08-21 12:55:00,31.74,31.75,31.74,31.75,27600.0,26.49,26.4984,26.49,26.4984,27600.0
2008-08-21 13:00:00,31.75,31.79,31.74,31.79,60700.0,26.4984,26.5318,26.49,26.5318,60700.0
2008-08-21 13:05:00,31.78,31.8,31.77,31.8,34600.0,26.5234,26.5401,26.5151,26.5401,34600.0
2008-08-21 13:10:00,31.81,31.84,31.78,31.84,47600.0,26.5485,26.5735,26.5234,26.5735,47600.0
2008-08-21 13:15:00,31.84,31.87,31.82,31.86,71200.0,26.5735,26.5985,26.5568,26.5902,71200.0
2008-08-21 13:20:00,31.85,31.88,31.83,31.85,64300.0,26.5818,26.6069,26.5652,26.5818,64300.0
2008-08-21 13:25:00,31.85,31.86,31.78,31.79,70700.0,26.5818,26.5902,26.5234,26.5318,70700.0
2008-08-21 13:30:00,31.79,31.8,31.78,31.79,16000.0,26.5318,26.5401,26.5234,26.5318,16000.0
2008-08-21 13:35:00,31.78,31.89,31.78,31.88,83900.0,26.5234,26.6152,26.5234,26.6069,83900.0
2008-08-21 13:40:00,31.87,31.88,31.8,31.8,66700.0,26.5985,26.6069,26.5401,26.5401,66700.0
2008-08-21 13:45:00,31.8,31.81,31.79,31.81,42200.0,26.5401,26.5485,26.5318,26.5485,42200.0
2008-08-21 13:50:00,31.8,31.82,31.73,31.75,68400.0,26.5401,26.5568,26.4817,26.4984,68400.0
2008-08-21 13:55:00,31.75,31.75,31.74,31.75,35800.0,26.4984,26.4984,26.49,26.4984,35800.0
2008-08-21 14:00:00,31.74,31.8,31.74,31.8,57500.0,26.49,26.5401,26.49,26.5401,57500.0
2008-08-21 14:05:00,31.8,31.8,31.77,31.78,52300.0,26.5401,26.5401,26.5151,26.5234,52300.0
2008-08-21 14:10:00,31.78,31.86,31.77,31.85,105900.0,26.5234,26.5902,26.5151,26.5818,105900.0
2008-08-21 14:15:00,31.86,31.88,31.83,31.84,45800.0,26.5902,26.6069,26.5652,26.5735,45800.0
2008-08-21 14:20:00,31.84,31.85,31.82,31.83,38600.0,26.5735,26.5818,26.5568,26.5652,38600.0
2008-08-21 14:25:00,31.83,31.89,31.82,31.84,39400.0,26.5652,26.6152,26.5568,26.5735,39400.0
2008-08-21 14:30:00,31.85,31.89,31.84,31.87,92300.0,26.5818,26.6152,26.5735,26.5985,92300.0
2008-08-21 14:35:00,31.88,31.92,31.87,31.92,26700.0,26.6069,26.6403,26.5985,26.6403,26700.0
2008-08-21 14:40:00,31.91,31.95,31.9,31.94,70600.0,26.6319,26.6653,26.6236,26.657,70600.0
2008-08-21 14:45:00,31.94,31.98,31.92,31.97,93700.0,26.657,26.6903,26.6403,26.682,93700.0
2008-08-21 14:50:00,31.97,32.0,31.96,31.96,79700.0,26.682,26.707,26.6737,26.6737,79700.0
2008-08-21 14:55:00,31.97,31.98,31.93,31.93,40600.0,26.682,26.6903,26.6486,26.6486,40600.0
2008-08-21 15:00:00,31.94,31.95,31.91,31.92,60100.0,26.657,26.6653,26.6319,26.6403,60100.0
2008-08-21 15:05:00,31.93,31.93,31.85,31.9,141100.0,26.6486,26.6486,26.5818,26.6236,141100.0
2008-08-21 15:10:00,31.9,32.0,31.89,31.94,74900.0,26.6236,26.707,26.6152,26.657,74900.0
2008-08-21 15:15:00,31.94,31.95,31.91,31.93,47800.0,26.657,26.6653,26.6319,26.6486,47800.0
2008-08-21 15:20:00,31.93,31.93,31.86,31.91,55000.0,26.6486,26.6486,26.5902,26.6319,55000.0
2008-08-21 15:25:00,31.91,31.91,31.85,31.86,56900.0,26.6319,26.6319,26.5818,26.5902,56900.0
2008-08-21 15:30:00,31.86,31.87,31.82,31.86,72500.0,26.5902,26.5985,26.5568,26.5902,72500.0
2008-08-21 15:35:00,31.85,31.9,31.84,31.88,89400.0,26.5818,26.6236,26.5735,26.6069,89400.0
2008-08-21 15:40:00,31.88,31.92,31.87,31.92,113600.0,26.6069,26.6403,26.5985,26.6403,113600.0
2008-08-21 15:45:00,31.91,31.92,31.85,31.87,80800.0,26.6319,26.6403,26.5818,26.5985,80800.0
2008-08-21 15:50:00,31.87,31.9,31.84,31.84,130700.0,26.5985,26.6236,26.5735,26.5735,130700.0
2008-08-21 15:55:00,31.85,31.86,31.8,31.83,212700.0,26.5818,26.5902,26.5401,26.5652,212700.0
2008-08-22 09:30:00,32.12,32.28,31.88,32.26,319900.0,26.8072,26.9407,26.6069,26.924,319900.0
2008-08-22 09:35:00,32.27,32.28,32.21,32.26,110500.0,26.9324,26.9407,26.8823,26.924,110500.0
2008-08-22 09:40:00,32.25,32.32,32.25,32.26,121000.0,26.9157,26.9741,26.9157,26.924,121000.0
2008-08-22 09:45:00,32.26,32.31,32.26,32.31,145300.0,26.924,26.9658,26.924,26.9658,145300.0
2008-08-22 09:50:00,32.31,32.31,32.17,32.18,209800.0,26.9658,26.9658,26.8489,26.8573,209800.0
2008-08-22 09:55:00,32.17,32.21,32.16,32.2,109300.0,26.8489,26.8823,26.8406,26.874,109300.0
2008-08-22 10:00:00,32.2,32.24,32.12,32.12,133200.0,26.874,26.9073,26.8072,26.8072,133200.0
2008-08-22 10:05:00,32.13,32.19,32.13,32.13,123600.0,26.8155,26.8656,26.8155,26.8155,123600.0
2008-08-22 10:10:00,32.12,32.18,32.12,32.14,67200.0,26.8072,26.8573,26.8072,26.8239,67200.0
2008-08-22 10:15:00,32.13,32.24,32.13,32.22,106800.0,26.8155,26.9073,26.8155,26.8906,106800.0
2008-08-22 10:20:00,32.22,32.25,32.21,32.21,58100.0,26.8906,26.9157,26.8823,26.8823,58100.0
2008-08-22 10:25:00,32.21,32.26,32.19,32.26,118200.0,26.8823,26.924,26.8656,26.924,118200.0
2008-08-22 10:30:00,32.26,32.33,32.26,32.33,139500.0,26.924,26.9825,26.924,26.9825,139500.0
2008-08-22 10:35:00,32.33,32.38,32.32,32.34,101900.0,26.9825,27.0242,26.9741,26.9908,101900.0
2008-08-22 10:40:00,32.35,32.36,32.32,32.33,63300.0,26.9991,27.0075,26.9741,26.9825,63300.0
2008-08-22 10:45:00,32.33,32.35,32.3,32.31,118900.0,26.9825,26.9991,26.9574,26.9658,118900.0
2008-08-22 10:50:00,32.32,32.33,32.26,32.27,125500.0,26.9741,26.9825,26.924,26.9324,125500.0
2008-08-22 10:55:00,32.27,32.33,32.26,32.32,324700.0,26.9324,26.9825,26.924,26.9741,324700.0
2008-08-22 11:00:00,32.31,32.34,32.28,32.29,117300.0,26.9658,26.9908,26.9407,26.9491,117300.0
2008-08-22 11:05:00,32.28,32.31,32.26,32.31,123900.0,26.9407,26.9658,26.924,26.9658,123900.0
2008-08-22 11:10:00,32.3,32.32,32.29,32.29,85000.0,26.9574,26.9741,26.9491,26.9491,85000.0
2008-08-22 11:15:00,32.29,32.3,32.29,32.3,32600.0,26.9491,26.9574,26.9491,26.9574,32600.0
2008-08-22 11:20:00,32.3,32.31,32.29,32.29,186500.0,26.9574,26.9658,26.9491,26.9491,186500.0
2008-08-22 11:25:00,32.3,32.3,32.18,32.2,143000.0,26.9574,26.9574,26.8573,26.874,143000.0
2008-08-22 11:30:00,32.2,32.22,32.16,32.17,87200.0,26.874,26.8906,26.8406,26.8489,87200.0
2008-08-22 11:35:00,32.17,32.19,32.13,32.13,63700.0,26.8489,26.8656,26.8155,26.8155,63700.0
2008-08-22 11:40:00,32.14,32.15,32.08,32.1,86500.0,26.8239,26.8322,26.7738,26.7905,86500.0
2008-08-22 11:45:00,32.09,32.1,32.07,32.08,71800.0,26.7822,26.7905,26.7655,26.7738,71800.0
2008-08-22 11:50:00,32.09,32.09,32.05,32.06,57000.0,26.7822,26.7822,26.7488,26.7571,57000.0
2008-08-22 11:55:00,32.06,32.07,32.05,32.06,78400.0,26.7571,26.7655,26.7488,26.7571,78400.0
2008-08-22 12:00:00,32.06,32.07,31.95,31.96,311100.0,26.7571,26.7655,26.6653,26.6737,311100.0
2008-08-22 12:05:00,31.96,31.98,31.94,31.97,49200.0,26.6737,26.6903,26.657,26.682,49200.0
2008-08-22 12:10:00,31.97,31.99,31.96,31.96,37600.0,26.682,26.6987,26.6737,26.6737,37600.0
2008-08-22 12:15:00,31.97,31.99,31.95,31.95,39200.0,26.682,26.6987,26.6653,26.6653,39200.0
2008-08-22 12:20:00,31.96,31.97,31.93,31.97,50100.0,26.6737,26.682,26.6486,26.682,50100.0
2008-08-22 12:25:00,31.97,32.0,31.96,31.99,40400.0,26.682,26.707,26.6737,26.6987,40400.0
2008-08-22 12:30:00,31.98,32.06,31.94,32.06,53300.0,26.6903,26.7571,26.657,26.7571,53300.0
2008-08-22 12:35:00,32.06,32.07,32.01,32.01,27200.0,26.7571,26.7655,26.7154,26.7154,27200.0
2008-08-22 12:40:00,32.01,32.05,32.01,32.04,52800.0,26.7154,26.7488,26.7154,26.7404,52800.0
2008-08-22 12:45:00,32.04,32.06,32.03,32.03,52900.0,26.7404,26.7571,26.7321,26.7321,52900.0
2008-08-22 12:50:00,32.03,32.05,32.03,32.05,45600.0,26.7321,26.7488,26.7321,26.7488,45600.0
2008-08-22 12:55:00,32.04,32.09,32.04,32.08,66800.0,26.7404,26.7822,26.7404,26.7738,66800.0
2008-08-22 13:00:00,32.08,32.18,32.08,32.17,71300.0,26.7738,26.8573,26.7738,26.8489,71300.0
2008-08-22 13:05:00,32.17,32.2,32.16,32.2,61800.0,26.8489,26.874,26.8406,26.874,61800.0
2008-08-22 13:10:00,32.19,32.22,32.19,32.2,81900.0,26.8656,26.8906,26.8656,26.874,81900.0
2008-08-22 13:15:00,32.2,32.2,32.19,32.19,17200.0,26.874,26.874,26.8656,26.8656,17200.0
2008-08-22 13:20:00,32.19,32.21,32.19,32.19,55900.0,26.8656,26.8823,26.8656,26.8656,55900.0
2008-08-22 13:25:00,32.19,32.2,32.17,32.2,48700.0,26.8656,26.874,26.8489,26.874,48700.0
2008-08-22 13:30:00,32.2,32.21,32.15,32.15,75000.0,26.874,26.8823,26.8322,26.8322,75000.0
2008-08-22 13:35:00,32.15,32.15,32.11,32.11,57700.0,26.8322,26.8322,26.7988,26.7988,57700.0
2008-08-22 13:40:00,32.12,32.13,32.11,32.13,23800.0,26.8072,26.8155,26.7988,26.8155,23800.0
2008-08-22 13:45:00,32.13,32.13,32.12,32.12,40700.0,26.8155,26.8155,26.8072,26.8072,40700.0
2008-08-22 13:50:00,32.12,32.17,32.12,32.16,60400.0,26.8072,26.8489,26.8072,26.8406,60400.0
2008-08-22 13:55:00,32.16,32.18,32.14,32.16,121600.0,26.8406,26.8573,26.8239,26.8406,121600.0
2008-08-22 14:00:00,32.15,32.16,32.12,32.13,88100.0,26.8322,26.8406,26.8072,26.8155,88100.0
2008-08-22 14:05:00,32.12,32.12,32.08,32.1,116500.0,26.8072,26.8072,26.7738,26.7905,116500.0
2008-08-22 14:10:00,32.09,32.1,32.09,32.1,48300.0,26.7822,26.7905,26.7822,26.7905,48300.0
2008-08-22 14:15:00,32.1,32.16,32.09,32.15,82100.0,26.7905,26.8406,26.7822,26.8322,82100.0
2008-08-22 14:20:00,32.16,32.26,32.15,32.24,128000.0,26.8406,26.924,26.8322,26.9073,128000.0
2008-08-22 14:25:00,32.24,32.24,32.2,32.21,99100.0,26.9073,26.9073,26.874,26.8823,99100.0
2008-08-22 14:30:00,32.2,32.23,32.2,32.22,84200.0,26.874,26.899,26.874,26.8906,84200.0
2008-08-22 14:35:00,32.23,32.26,32.22,32.23,41800.0,26.899,26.924,26.8906,26.899,41800.0
2008-08-22 14:40:00,32.23,32.26,32.2,32.2,109500.0,26.899,26.924,26.874,26.874,109500.0
2008-08-22 14:45:00,32.2,32.2,32.13,32.14,70000.0,26.874,26.874,26.8155,26.8239,70000.0
2008-08-22 14:50:00,32.14,32.15,32.11,32.15,42700.0,26.8239,26.8322,26.7988,26.8322,42700.0
2008-08-22 14:55:00,32.14,32.2,32.13,32.14,168600.0,26.8239,26.874,26.8155,26.8239,168600.0
2008-08-22 15:00:00,32.14,32.18,32.1,32.1,80500.0,26.8239,26.8573,26.7905,26.7905,80500.0
2008-08-22 15:05:00,32.1,32.16,32.1,32.15,52000.0,26.7905,26.8406,26.7905,26.8322,52000.0
2008-08-22 15:10:00,32.16,32.21,32.15,32.18,53800.0,26.8406,26.8823,26.8322,26.8573,53800.0
2008-08-22 15:15:00,32.18,32.2,32.18,32.19,58100.0,26.8573,26.874,26.8573,26.8656,58100.0
2008-08-22 15:20:00,32.18,32.18,32.14,32.14,61500.0,26.8573,26.8573,26.8239,26.8239,61500.0
2008-08-22 15:25:00,32.15,32.15,32.14,32.14,34100.0,26.8322,26.8322,26.8239,26.8239,34100.0
2008-08-22 15:30:00,32.15,32.22,32.15,32.2,94800.0,26.8322,26.8906,26.8322,26.874,94800.0
2008-08-22 15:35:00,32.21,32.27,32.2,32.23,93800.0,26.8823,26.9324,26.874,26.899,93800.0
2008-08-22 15:40:00,32.24,32.25,32.2,32.21,82900.0,26.9073,26.9157,26.874,26.8823,82900.0
2008-08-22 15:45:00,32.21,32.21,32.17,32.19,81900.0,26.8823,26.8823,26.8489,26.8656,81900.0
2008-08-22 15:50:00,32.18,32.23,32.16,32.2,253900.0,26.8573,26.899,26.8406,26.874,253900.0
2008-08-22 15:55:00,32.2,32.21,32.15,32.18,270000.0,26.874,26.8823,26.8322,26.8573,270000.0
2008-08-25 09:30:00,31.97,32.02,31.84,31.99,136000.0,26.682,26.7237,26.5735,26.6987,136000.0
2008-08-25 09:35:00,31.99,32.06,31.93,31.96,135000.0,26.6987,26.7571,26.6486,26.6737,135000.0
2008-08-25 09:40:00,31.96,32.08,31.87,31.87,90800.0,26.6737,26.7738,26.5985,26.5985,90800.0
2008-08-25 09:45:00,31.86,31.87,31.72,31.8,128200.0,26.5902,26.5985,26.4734,26.5401,128200.0
2008-08-25 09:50:00,31.8,31.85,31.76,31.84,64600.0,26.5401,26.5818,26.5067,26.5735,64600.0
2008-08-25 09:55:00,31.84,31.89,31.81,31.82,68800.0,26.5735,26.6152,26.5485,26.5568,68800.0
2008-08-25 10:00:00,31.83,31.92,31.75,31.83,155300.0,26.5652,26.6403,26.4984,26.5652,155300.0
2008-08-25 10:05:00,31.84,31.95,31.83,31.92,116600.0,26.5735,26.6653,26.5652,26.6403,116600.0
2008-08-25 10:10:00,31.93,32.07,31.92,31.96,128000.0,26.6486,26.7655,26.6403,26.6737,128000.0
2008-08-25 10:15:00,31.96,32.08,31.96,32.04,94700.0,26.6737,26.7738,26.6737,26.7404,94700.0
2008-08-25 10:20:00,32.05,32.09,32.02,32.03,75100.0,26.7488,26.7822,26.7237,26.7321,75100.0
2008-08-25 10:25:00,32.03,32.08,32.02,32.04,43500.0,26.7321,26.7738,26.7237,26.7404,43500.0
2008-08-25 10:30:00,32.04,32.05,31.96,32.0,75700.0,26.7404,26.7488,26.6737,26.707,75700.0
2008-08-25 10:35:00,32.0,32.03,31.97,31.99,78100.0,26.707,26.7321,26.682,26.6987,78100.0
2008-08-25 10:40:00,31.99,32.03,31.99,32.02,61900.0,26.6987,26.7321,26.6987,26.7237,61900.0
2008-08-25 10:45:00,32.02,32.04,31.89,31.9,54300.0,26.7237,26.7404,26.6152,26.6236,54300.0
2008-08-25 10:50:00,31.9,31.91,31.78,31.8,91400.0,26.6236,26.6319,26.5234,26.5401,91400.0
2008-08-25 10:55:00,31.81,31.82,31.79,31.81,51500.0,26.5485,26.5568,26.5318,26.5485,51500.0
2008-08-25 11:00:00,31.81,31.81,31.74,31.79,74000.0,26.5485,26.5485,26.49,26.5318,74000.0
2008-08-25 11:05:00,31.78,31.8,31.74,31.75,107000.0,26.5234,26.5401,26.49,26.4984,107000.0
2008-08-25 11:10:00,31.76,31.76,31.7,31.7,43100.0,26.5067,26.5067,26.4567,26.4567,43100.0
2008-08-25 11:15:00,31.7,31.72,31.68,31.69,73300.0,26.4567,26.4734,26.44,26.4483,73300.0
2008-08-25 11:20:00,31.69,31.74,31.69,31.7,84800.0,26.4483,26.49,26.4483,26.4567,84800.0
2008-08-25 11:25:00,31.7,31.72,31.67,31.68,67800.0,26.4567,26.4734,26.4316,26.44,67800.0
2008-08-25 11:30:00,31.68,31.68,31.67,31.67,49300.0,26.44,26.44,26.4316,26.4316,49300.0
2008-08-25 11:35:00,31.68,31.7,31.67,31.69,63700.0,26.44,26.4567,26.4316,26.4483,63700.0
2008-08-25 11:40:00,31.69,31.73,31.69,31.71,30900.0,26.4483,26.4817,26.4483,26.465,30900.0
2008-08-25 11:45:00,31.7,31.75,31.69,31.74,32300.0,26.4567,26.4984,26.4483,26.49,32300.0
2008-08-25 11:50:00,31.75,31.77,31.71,31.72,70500.0,26.4984,26.5151,26.465,26.4734,70500.0
2008-08-25 11:55:00,31.73,31.73,31.45,31.5,236100.0,26.4817,26.4817,26.248,26.2897,236100.0
2008-08-25 12:00:00,31.5,31.52,31.46,31.5,143400.0,26.2897,26.3064,26.2564,26.2897,143400.0
2008-08-25 12:05:00,31.49,31.52,31.45,31.5,103500.0,26.2814,26.3064,26.248,26.2897,103500.0
2008-08-25 12:10:00,31.5,31.53,31.49,31.5,90900.0,26.2897,26.3148,26.2814,26.2897,90900.0
2008-08-25 12:15:00,31.51,31.51,31.43,31.46,97900.0,26.2981,26.2981,26.2313,26.2564,97900.0
2008-08-25 12:20:00,31.46,31.46,31.4,31.45,98600.0,26.2564,26.2564,26.2063,26.248,98600.0
2008-08-25 12:25:00,31.44,31.45,31.41,31.43,84600.0,26.2397,26.248,26.2146,26.2313,84600.0
2008-08-25 12:30:00,31.44,31.47,31.44,31.44,63500.0,26.2397,26.2647,26.2397,26.2397,63500.0
2008-08-25 12:35:00,31.44,31.48,31.44,31.46,71700.0,26.2397,26.273,26.2397,26.2564,71700.0
2008-08-25 12:40:00,31.45,31.54,31.45,31.52,125800.0,26.248,26.3231,26.248,26.3064,125800.0
2008-08-25 12:45:00,31.52,31.59,31.52,31.54,138500.0,26.3064,26.3649,26.3064,26.3231,138500.0
2008-08-25 12:50:00,31.54,31.56,31.49,31.51,68000.0,26.3231,26.3398,26.2814,26.2981,68000.0
2008-08-25 12:55:00,31.51,31.59,31.51,31.58,46800.0,26.2981,26.3649,26.2981,26.3565,46800.0
2008-08-25 13:00:00,31.58,31.66,31.56,31.64,106100.0,26.3565,26.4233,26.3398,26.4066,106100.0
2008-08-25 13:05:00,31.63,31.66,31.62,31.66,35600.0,26.3982,26.4233,26.3899,26.4233,35600.0
2008-08-25 13:10:00,31.65,31.66,31.62,31.65,55400.0,26.4149,26.4233,26.3899,26.4149,55400.0
2008-08-25 13:15:00,31.65,31.66,31.6,31.6,51300.0,26.4149,26.4233,26.3732,26.3732,51300.0
2008-08-25 13:20:00,31.6,31.67,31.6,31.67,34800.0,26.3732,26.4316,26.3732,26.4316,34800.0
2008-08-25 13:25:00,31.66,31.74,31.66,31.71,57500.0,26.4233,26.49,26.4233,26.465,57500.0
2008-08-25 13:30:00,31.71,31.72,31.68,31.7,41700.0,26.465,26.4734,26.44,26.4567,41700.0
2008-08-25 13:35:00,31.7,31.72,31.7,31.72,24000.0,26.4567,26.4734,26.4567,26.4734,24000.0
2008-08-25 13:40:00,31.72,31.8,31.72,31.79,83400.0,26.4734,26.5401,26.4734,26.5318,83400.0
2008-08-25 13:45:00,31.79,31.81,31.71,31.73,54300.0,26.5318,26.5485,26.465,26.4817,54300.0
2008-08-25 13:50:00,31.72,31.74,31.7,31.74,37400.0,26.4734,26.49,26.4567,26.49,37400.0
2008-08-25 13:55:00,31.73,31.75,31.71,31.71,80700.0,26.4817,26.4984,26.465,26.465,80700.0
2008-08-25 14:00:00,31.7,31.73,31.7,31.7,70400.0,26.4567,26.4817,26.4567,26.4567,70400.0
2008-08-25 14:05:00,31.7,31.74,31.68,31.7,52000.0,26.4567,26.49,26.44,26.4567,52000.0
2008-08-25 14:10:00,31.7,31.72,31.66,31.66,47200.0,26.4567,26.4734,26.4233,26.4233,47200.0
2008-08-25 14:15:00,31.65,31.7,31.64,31.7,84300.0,26.4149,26.4567,26.4066,26.4567,84300.0
2008-08-25 14:20:00,31.7,31.7,31.66,31.67,62700.0,26.4567,26.4567,26.4233,26.4316,62700.0
2008-08-25 14:25:00,31.67,31.69,31.62,31.65,63000.0,26.4316,26.4483,26.3899,26.4149,63000.0
2008-08-25 14:30:00,31.66,31.68,31.65,31.68,23500.0,26.4233,26.44,26.4149,26.44,23500.0
2008-08-25 14:35:00,31.68,31.68,31.65,31.66,37300.0,26.44,26.44,26.4149,26.4233,37300.0
2008-08-25 14:40:00,31.66,31.72,31.65,31.71,57100.0,26.4233,26.4734,26.4149,26.465,57100.0
2008-08-25 14:45:00,31.72,31.75,31.69,31.69,67600.0,26.4734,26.4984,26.4483,26.4483,67600.0
2008-08-25 14:50:00,31.69,31.69,31.67,31.67,43000.0,26.4483,26.4483,26.4316,26.4316,43000.0
2008-08-25 14:55:00,31.67,31.68,31.54,31.58,110000.0,26.4316,26.44,26.3231,26.3565,110000.0
2008-08-25 15:00:00,31.57,31.63,31.57,31.61,118300.0,26.3482,26.3982,26.3482,26.3815,118300.0
2008-08-25 15:05:00,31.61,31.61,31.56,31.61,65500.0,26.3815,26.3815,26.3398,26.3815,65500.0
2008-08-25 15:10:00,31.61,31.63,31.56,31.6,148400.0,26.3815,26.3982,26.3398,26.3732,148400.0
2008-08-25 15:15:00,31.61,31.62,31.57,31.6,241700.0,26.3815,26.3899,26.3482,26.3732,241700.0
2008-08-25 15:20:00,31.6,31.61,31.55,31.56,105000.0,26.3732,26.3815,26.3315,26.3398,105000.0
2008-08-25 15:25:00,31.55,31.59,31.55,31.58,126900.0,26.3315,26.3649,26.3315,26.3565,126900.0
2008-08-25 15:30:00,31.57,31.61,31.54,31.59,235500.0,26.3482,26.3815,26.3231,26.3649,235500.0
2008-08-25 15:35:00,31.59,31.63,31.58,31.61,128600.0,26.3649,26.3982,26.3565,26.3815,128600.0
2008-08-25 15:40:00,31.61,31.61,31.54,31.56,221600.0,26.3815,26.3815,26.3231,26.3398,221600.0
2008-08-25 15:45:00,31.56,31.65,31.56,31.62,332300.0,26.3398,26.4149,26.3398,26.3899,332300.0
2008-08-25 15:50:00,31.63,31.63,31.59,31.59,183400.0,26.3982,26.3982,26.3649,26.3649,183400.0
2008-08-25 15:55:00,31.59,31.62,31.57,31.61,237200.0,26.3649,26.3899,26.3482,26.3815,237200.0
2008-08-26 09:30:00,31.52,31.77,31.47,31.47,144600.0,26.3064,26.5151,26.2647,26.2647,144600.0
2008-08-26 09:35:00,31.49,31.56,31.44,31.52,89600.0,26.2814,26.3398,26.2397,26.3064,89600.0
2008-08-26 09:40:00,31.51,31.73,31.49,31.71,69600.0,26.2981,26.4817,26.2814,26.465,69600.0
2008-08-26 09:45:00,31.72,31.72,31.63,31.69,108600.0,26.4734,26.4734,26.3982,26.4483,108600.0
2008-08-26 09:50:00,31.69,31.71,31.69,31.7,54800.0,26.4483,26.465,26.4483,26.4567,54800.0
2008-08-26 09:55:00,31.7,31.71,31.64,31.69,72800.0,26.4567,26.465,26.4066,26.4483,72800.0
2008-08-26 10:00:00,31.7,31.8,31.69,31.75,170300.0,26.4567,26.5401,26.4483,26.4984,170300.0
2008-08-26 10:05:00,31.75,31.77,31.68,31.71,82700.0,26.4984,26.5151,26.44,26.465,82700.0
2008-08-26 10:10:00,31.71,31.75,31.69,31.69,62400.0,26.465,26.4984,26.4483,26.4483,62400.0
2008-08-26 10:15:00,31.69,31.69,31.62,31.62,78600.0,26.4483,26.4483,26.3899,26.3899,78600.0
2008-08-26 10:20:00,31.62,31.66,31.61,31.62,67400.0,26.3899,26.4233,26.3815,26.3899,67400.0
2008-08-26 10:25:00,31.61,31.66,31.58,31.63,112700.0,26.3815,26.4233,26.3565,26.3982,112700.0
2008-08-26 10:30:00,31.64,31.83,31.64,31.81,198900.0,26.4066,26.5652,26.4066,26.5485,198900.0
2008-08-26 10:35:00,31.81,31.87,31.8,31.84,103300.0,26.5485,26.5985,26.5401,26.5735,103300.0
2008-08-26 10:40:00,31.84,31.86,31.7,31.72,155900.0,26.5735,26.5902,26.4567,26.4734,155900.0
2008-08-26 10:45:00,31.71,31.72,31.67,31.7,81900.0,26.465,26.4734,26.4316,26.4567,81900.0
2008-08-26 10:50:00,31.7,31.74,31.69,31.73,66000.0,26.4567,26.49,26.4483,26.4817,66000.0
2008-08-26 10:55:00,31.73,31.8,31.73,31.8,65400.0,26.4817,26.5401,26.4817,26.5401,65400.0
2008-08-26 11:00:00,31.8,31.85,31.8,31.85,34800.0,26.5401,26.5818,26.5401,26.5818,34800.0
2008-08-26 11:05:00,31.85,31.85,31.77,31.79,62300.0,26.5818,26.5818,26.5151,26.5318,62300.0
2008-08-26 11:10:00,31.8,31.82,31.78,31.82,46000.0,26.5401,26.5568,26.5234,26.5568,46000.0
2008-08-26 11:15:00,31.82,31.85,31.81,31.85,36700.0,26.5568,26.5818,26.5485,26.5818,36700.0
2008-08-26 11:20:00,31.85,31.85,31.8,31.81,35800.0,26.5818,26.5818,26.5401,26.5485,35800.0
2008-08-26 11:25:00,31.81,31.84,31.78,31.81,42600.0,26.5485,26.5735,26.5234,26.5485,42600.0
2008-08-26 11:30:00,31.81,31.81,31.68,31.68,63300.0,26.5485,26.5485,26.44,26.44,63300.0
2008-08-26 11:35:00,31.68,31.7,31.6,31.65,89600.0,26.44,26.4567,26.3732,26.4149,89600.0
2008-08-26 11:40:00,31.65,31.67,31.63,31.65,55700.0,26.4149,26.4316,26.3982,26.4149,55700.0
2008-08-26 11:45:00,31.66,31.7,31.63,31.63,57000.0,26.4233,26.4567,26.3982,26.3982,57000.0
2008-08-26 11:50:00,31.63,31.7,31.63,31.7,38600.0,26.3982,26.4567,26.3982,26.4567,38600.0
2008-08-26 11:55:00,31.71,31.74,31.69,31.71,49600.0,26.465,26.49,26.4483,26.465,49600.0
2008-08-26 12:00:00,31.72,31.81,31.7,31.79,146000.0,26.4734,26.5485,26.4567,26.5318,146000.0
2008-08-26 12:05:00,31.79,31.82,31.76,31.79,40200.0,26.5318,26.5568,26.5067,26.5318,40200.0
2008-08-26 12:10:00,31.78,31.79,31.77,31.78,20700.0,26.5234,26.5318,26.5151,26.5234,20700.0
2008-08-26 12:15:00,31.79,31.8,31.75,31.79,41100.0,26.5318,26.5401,26.4984,26.5318,41100.0
2008-08-26 12:20:00,31.79,31.86,31.79,31.82,43200.0,26.5318,26.5902,26.5318,26.5568,43200.0
2008-08-26 12:25:00,31.82,31.83,31.72,31.73,39100.0,26.5568,26.5652,26.4734,26.4817,39100.0
2008-08-26 12:30:00,31.73,31.79,31.73,31.74,63600.0,26.4817,26.5318,26.4817,26.49,63600.0
2008-08-26 12:35:00,31.74,31.75,31.71,31.71,46600.0,26.49,26.4984,26.465,26.465,46600.0
2008-08-26 12:40:00,31.71,31.81,31.7,31.81,56100.0,26.465,26.5485,26.4567,26.5485,56100.0
2008-08-26 12:45:00,31.81,31.84,31.79,31.79,34300.0,26.5485,26.5735,26.5318,26.5318,34300.0
2008-08-26 12:50:00,31.79,31.8,31.73,31.73,32900.0,26.5318,26.5401,26.4817,26.4817,32900.0
2008-08-26 12:55:00,31.73,31.74,31.73,31.74,12400.0,26.4817,26.49,26.4817,26.49,12400.0
2008-08-26 13:00:00,31.73,31.74,31.71,31.73,41200.0,26.4817,26.49,26.465,26.4817,41200.0
2008-08-26 13:05:00,31.74,31.75,31.7,31.73,27200.0,26.49,26.4984,26.4567,26.4817,27200.0
2008-08-26 13:10:00,31.72,31.73,31.71,31.72,29900.0,26.4734,26.4817,26.465,26.4734,29900.0
2008-08-26 13:15:00,31.72,31.73,31.66,31.66,40600.0,26.4734,26.4817,26.4233,26.4233,40600.0
2008-08-26 13:20:00,31.67,31.72,31.66,31.71,37000.0,26.4316,26.4734,26.4233,26.465,37000.0
2008-08-26 13:25:00,31.71,31.72,31.67,31.67,34500.0,26.465,26.4734,26.4316,26.4316,34500.0
2008-08-26 13:30:00,31.67,31.67,31.59,31.62,106300.0,26.4316,26.4316,26.3649,26.3899,106300.0
2008-08-26 13:35:00,31.61,31.64,31.58,31.59,101500.0,26.3815,26.4066,26.3565,26.3649,101500.0
2008-08-26 13:40:00,31.58,31.6,31.57,31.57,51000.0,26.3565,26.3732,26.3482,26.3482,51000.0
2008-08-26 13:45:00,31.57,31.57,31.54,31.56,48900.0,26.3482,26.3482,26.3231,26.3398,48900.0
2008-08-26 13:50:00,31.56,31.65,31.56,31.64,41200.0,26.3398,26.4149,26.3398,26.4066,41200.0
2008-08-26 13:55:00,31.64,31.66,31.62,31.65,57300.0,26.4066,26.4233,26.3899,26.4149,57300.0
2008-08-26 14:00:00,31.64,31.68,31.58,31.63,124100.0,26.4066,26.44,26.3565,26.3982,124100.0
2008-08-26 14:05:00,31.63,31.69,31.56,31.68,133600.0,26.3982,26.4483,26.3398,26.44,133600.0
2008-08-26 14:10:00,31.67,31.74,31.65,31.7,75900.0,26.4316,26.49,26.4149,26.4567,75900.0
2008-08-26 14:15:00,31.7,31.73,31.64,31.65,96000.0,26.4567,26.4817,26.4066,26.4149,96000.0
2008-08-26 14:20:00,31.64,31.65,31.57,31.57,80600.0,26.4066,26.4149,26.3482,26.3482,80600.0
2008-08-26 14:25:00,31.57,31.58,31.5,31.52,105900.0,26.3482,26.3565,26.2897,26.3064,105900.0
2008-08-26 14:30:00,31.52,31.55,31.49,31.51,140000.0,26.3064,26.3315,26.2814,26.2981,140000.0
2008-08-26 14:35:00,31.51,31.52,31.48,31.51,93600.0,26.2981,26.3064,26.273,26.2981,93600.0
2008-08-26 14:40:00,31.52,31.52,31.48,31.49,41500.0,26.3064,26.3064,26.273,26.2814,41500.0
2008-08-26 14:45:00,31.49,31.55,31.48,31.53,92000.0,26.2814,26.3315,26.273,26.3148,92000.0
2008-08-26 14:50:00,31.53,31.55,31.53,31.53,33400.0,26.3148,26.3315,26.3148,26.3148,33400.0
2008-08-26 14:55:00,31.53,31.54,31.5,31.5,62300.0,26.3148,26.3231,26.2897,26.2897,62300.0
2008-08-26 15:00:00,31.5,31.54,31.5,31.53,56900.0,26.2897,26.3231,26.2897,26.3148,56900.0
2008-08-26 15:05:00,31.53,31.58,31.51,31.53,77100.0,26.3148,26.3565,26.2981,26.3148,77100.0
2008-08-26 15:10:00,31.54,31.6,31.48,31.57,100300.0,26.3231,26.3732,26.273,26.3482,100300.0
2008-08-26 15:15:00,31.58,31.63,31.57,31.61,114100.0,26.3565,26.3982,26.3482,26.3815,114100.0
2008-08-26 15:20:00,31.61,31.61,31.57,31.59,87300.0,26.3815,26.3815,26.3482,26.3649,87300.0
2008-08-26 15:25:00,31.58,31.59,31.54,31.58,75900.0,26.3565,26.3649,26.3231,26.3565,75900.0
2008-08-26 15:30:00,31.59,31.63,31.58,31.62,114700.0,26.3649,26.3982,26.3565,26.3899,114700.0
2008-08-26 15:35:00,31.63,31.68,31.62,31.65,76300.0,26.3982,26.44,26.3899,26.4149,76300.0
2008-08-26 15:40:00,31.66,31.7,31.65,31.66,135300.0,26.4233,26.4567,26.4149,26.4233,135300.0
2008-08-26 15:45:00,31.66,31.7,31.66,31.69,175600.0,26.4233,26.4567,26.4233,26.4483,175600.0
2008-08-26 15:50:00,31.69,31.71,31.68,31.69,151000.0,26.4483,26.465,26.44,26.4483,151000.0
2008-08-26 15:55:00,31.7,31.7,31.67,31.68,186000.0,26.4567,26.4567,26.4316,26.44,186000.0
2008-08-27 09:30:00,31.46,31.63,31.41,31.6,137000.0,26.2564,26.3982,26.2146,26.3732,137000.0
2008-08-27 09:35:00,31.59,31.67,31.51,31.66,126600.0,26.3649,26.4316,26.2981,26.4233,126600.0
2008-08-27 09:40:00,31.65,31.71,31.6,31.64,104300.0,26.4149,26.465,26.3732,26.4066,104300.0
2008-08-27 09:45:00,31.65,31.66,31.58,31.6,95800.0,26.4149,26.4233,26.3565,26.3732,95800.0
2008-08-27 09:50:00,31.6,31.62,31.55,31.59,118000.0,26.3732,26.3899,26.3315,26.3649,118000.0
2008-08-27 09:55:00,31.59,31.61,31.57,31.59,90200.0,26.3649,26.3815,26.3482,26.3649,90200.0
2008-08-27 10:00:00,31.59,31.66,31.56,31.63,73600.0,26.3649,26.4233,26.3398,26.3982,73600.0
2008-08-27 10:05:00,31.63,31.69,31.59,31.64,82700.0,26.3982,26.4483,26.3649,26.4066,82700.0
2008-08-27 10:10:00,31.64,31.68,31.6,31.6,61000.0,26.4066,26.44,26.3732,26.3732,61000.0
2008-08-27 10:15:00,31.6,31.73,31.59,31.73,88700.0,26.3732,26.4817,26.3649,26.4817,88700.0
2008-08-27 10:20:00,31.72,31.9,31.72,31.86,213200.0,26.4734,26.6236,26.4734,26.5902,213200.0
2008-08-27 10:25:00,31.85,31.88,31.8,31.82,70400.0,26.5818,26.6069,26.5401,26.5568,70400.0
2008-08-27 10:30:00,31.83,31.9,31.82,31.86,70900.0,26.5652,26.6236,26.5568,26.5902,70900.0
2008-08-27 10:35:00,31.85,31.89,31.81,31.83,112900.0,26.5818,26.6152,26.5485,26.5652,112900.0
2008-08-27 10:40:00,31.82,31.84,31.8,31.8,70700.0,26.5568,26.5735,26.5401,26.5401,70700.0
2008-08-27 10:45:00,31.81,31.81,31.77,31.78,75900.0,26.5485,26.5485,26.5151,26.5234,75900.0
2008-08-27 10:50:00,31.78,31.81,31.76,31.77,68700.0,26.5234,26.5485,26.5067,26.5151,68700.0
2008-08-27 10:55:00,31.76,31.77,31.74,31.77,79500.0,26.5067,26.5151,26.49,26.5151,79500.0
2008-08-27 11:00:00,31.77,31.8,31.73,31.74,50100.0,26.5151,26.5401,26.4817,26.49,50100.0
2008-08-27 11:05:00,31.73,31.75,31.71,31.72,54600.0,26.4817,26.4984,26.465,26.4734,54600.0
2008-08-27 11:10:00,31.72,31.78,31.72,31.77,39100.0,26.4734,26.5234,26.4734,26.5151,39100.0
2008-08-27 11:15:00,31.78,31.81,31.77,31.8,50000.0,26.5234,26.5485,26.5151,26.5401,50000.0
2008-08-27 11:20:00,31.81,31.9,31.8,31.88,101900.0,26.5485,26.6236,26.5401,26.6069,101900.0
2008-08-27 11:25:00,31.88,31.89,31.81,31.81,61600.0,26.6069,26.6152,26.5485,26.5485,61600.0
2008-08-27 11:30:00,31.81,31.81,31.79,31.8,84700.0,26.5485,26.5485,26.5318,26.5401,84700.0
2008-08-27 11:35:00,31.81,31.81,31.8,31.8,32600.0,26.5485,26.5485,26.5401,26.5401,32600.0
2008-08-27 11:40:00,31.8,31.84,31.8,31.82,63000.0,26.5401,26.5735,26.5401,26.5568,63000.0
2008-08-27 11:45:00,31.82,31.88,31.82,31.85,88800.0,26.5568,26.6069,26.5568,26.5818,88800.0
2008-08-27 11:50:00,31.85,31.85,31.8,31.8,35600.0,26.5818,26.5818,26.5401,26.5401,35600.0
2008-08-27 11:55:00,31.8,31.89,31.78,31.89,139300.0,26.5401,26.6152,26.5234,26.6152,139300.0
2008-08-27 12:00:00,31.89,31.9,31.86,31.88,43200.0,26.6152,26.6236,26.5902,26.6069,43200.0
2008-08-27 12:05:00,31.89,31.95,31.88,31.93,69900.0,26.6152,26.6653,26.6069,26.6486,69900.0
2008-08-27 12:10:00,31.93,31.98,31.92,31.92,99200.0,26.6486,26.6903,26.6403,26.6403,99200.0
2008-08-27 12:15:00,31.93,31.94,31.9,31.94,60300.0,26.6486,26.657,26.6236,26.657,60300.0
2008-08-27 12:20:00,31.94,31.99,31.93,31.96,72300.0,26.657,26.6987,26.6486,26.6737,72300.0
2008-08-27 12:25:00,31.96,31.99,31.95,31.96,38200.0,26.6737,26.6987,26.6653,26.6737,38200.0
2008-08-27 12:30:00,31.97,32.0,31.95,31.97,72900.0,26.682,26.707,26.6653,26.682,72900.0
2008-08-27 12:35:00,31.98,31.98,31.93,31.93,26200.0,26.6903,26.6903,26.6486,26.6486,26200.0
2008-08-27 12:40:00,31.93,31.99,31.91,31.97,76300.0,26.6486,26.6987,26.6319,26.682,76300.0
2008-08-27 12:45:00,31.97,32.04,31.97,32.04,78800.0,26.682,26.7404,26.682,26.7404,78800.0
2008-08-27 12:50:00,32.04,32.08,32.04,32.05,58800.0,26.7404,26.7738,26.7404,26.7488,58800.0
2008-08-27 12:55:00,32.05,32.07,32.03,32.04,24000.0,26.7488,26.7655,26.7321,26.7404,24000.0
2008-08-27 13:00:00,32.04,32.06,32.03,32.04,55000.0,26.7404,26.7571,26.7321,26.7404,55000.0
2008-08-27 13:05:00,32.04,32.09,32.02,32.09,111900.0,26.7404,26.7822,26.7237,26.7822,111900.0
2008-08-27 13:10:00,32.09,32.1,32.06,32.07,135200.0,26.7822,26.7905,26.7571,26.7655,135200.0
2008-08-27 13:15:00,32.07,32.09,32.05,32.05,34300.0,26.7655,26.7822,26.7488,26.7488,34300.0
2008-08-27 13:20:00,32.05,32.05,31.96,31.97,73700.0,26.7488,26.7488,26.6737,26.682,73700.0
2008-08-27 13:25:00,31.97,32.0,31.97,31.98,41600.0,26.682,26.707,26.682,26.6903,41600.0
2008-08-27 13:30:00,31.98,32.01,31.95,31.95,48400.0,26.6903,26.7154,26.6653,26.6653,48400.0
2008-08-27 13:35:00,31.95,31.95,31.87,31.88,116600.0,26.6653,26.6653,26.5985,26.6069,116600.0
2008-08-27 13:40:00,31.88,31.93,31.88,31.92,35500.0,26.6069,26.6486,26.6069,26.6403,35500.0
2008-08-27 13:45:00,31.92,31.94,31.9,31.9,54700.0,26.6403,26.657,26.6236,26.6236,54700.0
2008-08-27 13:50:00,31.9,31.91,31.86,31.86,105600.0,26.6236,26.6319,26.5902,26.5902,105600.0
2008-08-27 13:55:00,31.86,31.88,31.86,31.88,98300.0,26.5902,26.6069,26.5902,26.6069,98300.0
2008-08-27 14:00:00,31.88,31.89,31.84,31.85,58800.0,26.6069,26.6152,26.5735,26.5818,58800.0
2008-08-27 14:05:00,31.85,31.86,31.84,31.85,54200.0,26.5818,26.5902,26.5735,26.5818,54200.0
2008-08-27 14:10:00,31.85,31.86,31.82,31.84,47900.0,26.5818,26.5902,26.5568,26.5735,47900.0
2008-08-27 14:15:00,31.84,31.87,31.84,31.87,45800.0,26.5735,26.5985,26.5735,26.5985,45800.0
2008-08-27 14:20:00,31.87,31.92,31.86,31.91,91400.0,26.5985,26.6403,26.5902,26.6319,91400.0
2008-08-27 14:25:00,31.9,31.93,31.9,31.9,82000.0,26.6236,26.6486,26.6236,26.6236,82000.0
2008-08-27 14:30:00,31.91,31.92,31.9,31.91,53800.0,26.6319,26.6403,26.6236,26.6319,53800.0
2008-08-27 14:35:00,31.92,31.94,31.9,31.93,40500.0,26.6403,26.657,26.6236,26.6486,40500.0
2008-08-27 14:40:00,31.93,32.0,31.93,32.0,64800.0,26.6486,26.707,26.6486,26.707,64800.0
2008-08-27 14:45:00,32.0,32.01,31.99,32.01,39100.0,26.707,26.7154,26.6987,26.7154,39100.0
2008-08-27 14:50:00,32.0,32.01,31.92,31.92,66200.0,26.707,26.7154,26.6403,26.6403,66200.0
2008-08-27 14:55:00,31.92,31.92,31.88,31.88,59400.0,26.6403,26.6403,26.6069,26.6069,59400.0
2008-08-27 15:00:00,31.89,31.9,31.87,31.87,95300.0,26.6152,26.6236,26.5985,26.5985,95300.0
2008-08-27 15:05:00,31.87,31.93,31.85,31.92,126800.0,26.5985,26.6486,26.5818,26.6403,126800.0
2008-08-27 15:10:00,31.92,31.92,31.86,31.87,60800.0,26.6403,26.6403,26.5902,26.5985,60800.0
2008-08-27 15:15:00,31.88,31.88,31.79,31.79,109200.0,26.6069,26.6069,26.5318,26.5318,109200.0
2008-08-27 15:20:00,31.79,31.8,31.75,31.79,172500.0,26.5318,26.5401,26.4984,26.5318,172500.0
2008-08-27 15:25:00,31.8,31.81,31.74,31.74,75300.0,26.5401,26.5485,26.49,26.49,75300.0
2008-08-27 15:30:00,31.74,31.76,31.71,31.72,171600.0,26.49,26.5067,26.465,26.4734,171600.0
2008-08-27 15:35:00,31.72,31.73,31.7,31.72,145400.0,26.4734,26.4817,26.4567,26.4734,145400.0
2008-08-27 15:40:00,31.72,31.76,31.7,31.76,124100.0,26.4734,26.5067,26.4567,26.5067,124100.0
2008-08-27 15:45:00,31.76,31.76,31.68,31.7,187900.0,26.5067,26.5067,26.44,26.4567,187900.0
2008-08-27 15:50:00,31.7,31.75,31.7,31.74,164500.0,26.4567,26.4984,26.4567,26.49,164500.0
2008-08-27 15:55:00,31.74,31.77,31.74,31.76,228300.0,26.49,26.5151,26.49,26.5067,228300.0
2008-08-28 09:30:00,31.89,32.16,31.77,32.14,133600.0,26.6152,26.8406,26.5151,26.8239,133600.0
2008-08-28 09:35:00,32.13,32.18,32.11,32.12,54400.0,26.8155,26.8573,26.7988,26.8072,54400.0
2008-08-28 09:40:00,32.14,32.17,32.09,32.12,90500.0,26.8239,26.8489,26.7822,26.8072,90500.0
2008-08-28 09:45:00,32.11,32.17,32.04,32.13,119600.0,26.7988,26.8489,26.7404,26.8155,119600.0
2008-08-28 09:50:00,32.13,32.15,32.08,32.1,77000.0,26.8155,26.8322,26.7738,26.7905,77000.0
2008-08-28 09:55:00,32.1,32.18,32.09,32.14,96600.0,26.7905,26.8573,26.7822,26.8239,96600.0
2008-08-28 10:00:00,32.15,32.18,32.09,32.13,117900.0,26.8322,26.8573,26.7822,26.8155,117900.0
2008-08-28 10:05:00,32.13,32.16,32.11,32.13,55000.0,26.8155,26.8406,26.7988,26.8155,55000.0
2008-08-28 10:10:00,32.13,32.15,32.13,32.15,33000.0,26.8155,26.8322,26.8155,26.8322,33000.0
2008-08-28 10:15:00,32.15,32.17,32.08,32.09,77600.0,26.8322,26.8489,26.7738,26.7822,77600.0
2008-08-28 10:20:00,32.09,32.1,32.04,32.08,61200.0,26.7822,26.7905,26.7404,26.7738,61200.0
2008-08-28 10:25:00,32.09,32.1,32.07,32.08,42400.0,26.7822,26.7905,26.7655,26.7738,42400.0
2008-08-28 10:30:00,32.09,32.13,32.08,32.1,114000.0,26.7822,26.8155,26.7738,26.7905,114000.0
2008-08-28 10:35:00,32.1,32.23,32.1,32.23,131500.0,26.7905,26.899,26.7905,26.899,131500.0
2008-08-28 10:40:00,32.23,32.35,32.22,32.35,165800.0,26.899,26.9991,26.8906,26.9991,165800.0
2008-08-28 10:45:00,32.35,32.41,32.32,32.4,197000.0,26.9991,27.0492,26.9741,27.0409,197000.0
2008-08-28 10:50:00,32.39,32.45,32.39,32.43,112300.0,27.0325,27.0826,27.0325,27.0659,112300.0
2008-08-28 10:55:00,32.42,32.47,32.41,32.46,97500.0,27.0576,27.0993,27.0492,27.091,97500.0
2008-08-28 11:00:00,32.46,32.47,32.45,32.46,67800.0,27.091,27.0993,27.0826,27.091,67800.0
2008-08-28 11:05:00,32.47,32.48,32.43,32.45,84100.0,27.0993,27.1076,27.0659,27.0826,84100.0
2008-08-28 11:10:00,32.46,32.53,32.4,32.51,172100.0,27.091,27.1494,27.0409,27.1327,172100.0
2008-08-28 11:15:00,32.51,32.51,32.44,32.49,106600.0,27.1327,27.1327,27.0743,27.116,106600.0
2008-08-28 11:20:00,32.48,32.51,32.4,32.4,65100.0,27.1076,27.1327,27.0409,27.0409,65100.0
2008-08-28 11:25:00,32.41,32.47,32.41,32.45,49500.0,27.0492,27.0993,27.0492,27.0826,49500.0
2008-08-28 11:30:00,32.46,32.49,32.44,32.44,82100.0,27.091,27.116,27.0743,27.0743,82100.0
2008-08-28 11:35:00,32.45,32.45,32.41,32.41,57300.0,27.0826,27.0826,27.0492,27.0492,57300.0
2008-08-28 11:40:00,32.41,32.43,32.36,32.43,134200.0,27.0492,27.0659,27.0075,27.0659,134200.0
2008-08-28 11:45:00,32.43,32.48,32.39,32.48,121900.0,27.0659,27.1076,27.0325,27.1076,121900.0
2008-08-28 11:50:00,32.47,32.55,32.45,32.53,101800.0,27.0993,27.1661,27.0826,27.1494,101800.0
2008-08-28 11:55:00,32.53,32.64,32.53,32.63,285700.0,27.1494,27.2412,27.1494,27.2328,285700.0
2008-08-28 12:00:00,32.62,32.66,32.6,32.66,130900.0,27.2245,27.2579,27.2078,27.2579,130900.0
2008-08-28 12:05:00,32.66,32.66,32.59,32.59,84200.0,27.2579,27.2579,27.1994,27.1994,84200.0
2008-08-28 12:10:00,32.59,32.63,32.59,32.6,70400.0,27.1994,27.2328,27.1994,27.2078,70400.0
2008-08-28 12:15:00,32.6,32.63,32.57,32.61,154800.0,27.2078,27.2328,27.1828,27.2161,154800.0
2008-08-28 12:20:00,32.62,32.63,32.59,32.63,74300.0,27.2245,27.2328,27.1994,27.2328,74300.0
2008-08-28 12:25:00,32.63,32.67,32.59,32.66,110800.0,27.2328,27.2662,27.1994,27.2579,110800.0
2008-08-28 12:30:00,32.65,32.66,32.57,32.59,124600.0,27.2495,27.2579,27.1828,27.1994,124600.0
2008-08-28 12:35:00,32.58,32.59,32.53,32.53,142900.0,27.1911,27.1994,27.1494,27.1494,142900.0
2008-08-28 12:40:00,32.53,32.57,32.49,32.5,225100.0,27.1494,27.1828,27.116,27.1243,225100.0
2008-08-28 12:45:00,32.49,32.56,32.49,32.5,64000.0,27.116,27.1744,27.116,27.1243,64000.0
2008-08-28 12:50:00,32.5,32.59,32.5,32.58,66600.0,27.1243,27.1994,27.1243,27.1911,66600.0
2008-08-28 12:55:00,32.59,32.59,32.55,32.55,40100.0,27.1994,27.1994,27.1661,27.1661,40100.0
2008-08-28 13:00:00,32.55,32.56,32.5,32.52,51600.0,27.1661,27.1744,27.1243,27.141,51600.0
2008-08-28 13:05:00,32.52,32.53,32.5,32.5,21100.0,27.141,27.1494,27.1243,27.1243,21100.0
2008-08-28 13:10:00,32.5,32.51,32.46,32.5,56800.0,27.1243,27.1327,27.091,27.1243,56800.0
2008-08-28 13:15:00,32.5,32.51,32.47,32.47,38000.0,27.1243,27.1327,27.0993,27.0993,38000.0
2008-08-28 13:20:00,32.47,32.55,32.47,32.52,207900.0,27.0993,27.1661,27.0993,27.141,207900.0
2008-08-28 13:25:00,32.51,32.54,32.5,32.53,58400.0,27.1327,27.1577,27.1243,27.1494,58400.0
2008-08-28 13:30:00,32.54,32.56,32.52,32.56,60900.0,27.1577,27.1744,27.141,27.1744,60900.0
2008-08-28 13:35:00,32.55,32.56,32.5,32.52,58800.0,27.1661,27.1744,27.1243,27.141,58800.0
2008-08-28 13:40:00,32.52,32.6,32.52,32.59,126400.0,27.141,27.2078,27.141,27.1994,126400.0
2008-08-28 13:45:00,32.6,32.6,32.51,32.51,70700.0,27.2078,27.2078,27.1327,27.1327,70700.0
2008-08-28 13:50:00,32.51,32.52,32.49,32.49,194300.0,27.1327,27.141,27.116,27.116,194300.0
2008-08-28 13:55:00,32.49,32.55,32.49,32.55,52500.0,27.116,27.1661,27.116,27.1661,52500.0
2008-08-28 14:00:00,32.55,32.55,32.49,32.5,92900.0,27.1661,27.1661,27.116,27.1243,92900.0
2008-08-28 14:05:00,32.5,32.51,32.49,32.5,105000.0,27.1243,27.1327,27.116,27.1243,105000.0
2008-08-28 14:10:00,32.5,32.53,32.49,32.53,85500.0,27.1243,27.1494,27.116,27.1494,85500.0
2008-08-28 14:15:00,32.52,32.53,32.5,32.52,99600.0,27.141,27.1494,27.1243,27.141,99600.0
2008-08-28 14:20:00,32.52,32.53,32.5,32.52,48900.0,27.141,27.1494,27.1243,27.141,48900.0
2008-08-28 14:25:00,32.53,32.57,32.5,32.56,70100.0,27.1494,27.1828,27.1243,27.1744,70100.0
2008-08-28 14:30:00,32.57,32.6,32.56,32.58,63100.0,27.1828,27.2078,27.1744,27.1911,63100.0
2008-08-28 14:35:00,32.58,32.61,32.56,32.6,90200.0,27.1911,27.2161,27.1744,27.2078,90200.0
2008-08-28 14:40:00,32.61,32.62,32.6,32.62,42100.0,27.2161,27.2245,27.2078,27.2245,42100.0
2008-08-28 14:45:00,32.62,32.62,32.6,32.61,58200.0,27.2245,27.2245,27.2078,27.2161,58200.0
2008-08-28 14:50:00,32.61,32.61,32.6,32.6,44300.0,27.2161,27.2161,27.2078,27.2078,44300.0
2008-08-28 14:55:00,32.61,32.62,32.59,32.6,67100.0,27.2161,27.2245,27.1994,27.2078,67100.0
2008-08-28 15:00:00,32.6,32.65,32.59,32.65,126400.0,27.2078,27.2495,27.1994,27.2495,126400.0
2008-08-28 15:05:00,32.65,32.66,32.64,32.65,79700.0,27.2495,27.2579,27.2412,27.2495,79700.0
2008-08-28 15:10:00,32.65,32.67,32.63,32.64,86300.0,27.2495,27.2662,27.2328,27.2412,86300.0
2008-08-28 15:15:00,32.64,32.65,32.63,32.64,45300.0,27.2412,27.2495,27.2328,27.2412,45300.0
2008-08-28 15:20:00,32.65,32.65,32.6,32.63,117900.0,27.2495,27.2495,27.2078,27.2328,117900.0
2008-08-28 15:25:00,32.64,32.66,32.6,32.63,136500.0,27.2412,27.2579,27.2078,27.2328,136500.0
2008-08-28 15:30:00,32.62,32.63,32.57,32.61,151900.0,27.2245,27.2328,27.1828,27.2161,151900.0
2008-08-28 15:35:00,32.61,32.63,32.58,32.62,87200.0,27.2161,27.2328,27.1911,27.2245,87200.0
2008-08-28 15:40:00,32.62,32.66,32.6,32.61,269400.0,27.2245,27.2579,27.2078,27.2161,269400.0
2008-08-28 15:45:00,32.61,32.61,32.57,32.61,218300.0,27.2161,27.2161,27.1828,27.2161,218300.0
2008-08-28 15:50:00,32.61,32.61,32.54,32.55,272300.0,27.2161,27.2161,27.1577,27.1661,272300.0
2008-08-28 15:55:00,32.55,32.59,32.53,32.54,381700.0,27.1661,27.1994,27.1494,27.1577,381700.0
2008-08-29 09:30:00,32.37,32.59,32.37,32.55,212400.0,27.0158,27.1994,27.0158,27.1661,212400.0
2008-08-29 09:35:00,32.54,32.57,32.45,32.52,68700.0,27.1577,27.1828,27.0826,27.141,68700.0
2008-08-29 09:40:00,32.52,32.67,32.51,32.66,140700.0,27.141,27.2662,27.1327,27.2579,140700.0
2008-08-29 09:45:00,32.67,32.72,32.64,32.71,127600.0,27.2662,27.3079,27.2412,27.2996,127600.0
2008-08-29 09:50:00,32.71,32.73,32.66,32.73,85600.0,27.2996,27.3163,27.2579,27.3163,85600.0
2008-08-29 09:55:00,32.72,32.75,32.62,32.66,122600.0,27.3079,27.333,27.2245,27.2579,122600.0
2008-08-29 10:00:00,32.67,32.69,32.54,32.57,105700.0,27.2662,27.2829,27.1577,27.1828,105700.0
2008-08-29 10:05:00,32.58,32.59,32.54,32.57,126300.0,27.1911,27.1994,27.1577,27.1828,126300.0
2008-08-29 10:10:00,32.57,32.64,32.57,32.63,50800.0,27.1828,27.2412,27.1828,27.2328,50800.0
2008-08-29 10:15:00,32.63,32.64,32.57,32.61,54200.0,27.2328,27.2412,27.1828,27.2161,54200.0
2008-08-29 10:20:00,32.6,32.62,32.54,32.56,106700.0,27.2078,27.2245,27.1577,27.1744,106700.0
2008-08-29 10:25:00,32.56,32.6,32.55,32.59,82300.0,27.1744,27.2078,27.1661,27.1994,82300.0
2008-08-29 10:30:00,32.59,32.62,32.59,32.62,43500.0,27.1994,27.2245,27.1994,27.2245,43500.0
2008-08-29 10:35:00,32.61,32.61,32.54,32.55,111500.0,27.2161,27.2161,27.1577,27.1661,111500.0
2008-08-29 10:40:00,32.54,32.55,32.48,32.49,136100.0,27.1577,27.1661,27.1076,27.116,136100.0
2008-08-29 10:45:00,32.49,32.49,32.4,32.41,147700.0,27.116,27.116,27.0409,27.0492,147700.0
2008-08-29 10:50:00,32.42,32.42,32.37,32.38,152200.0,27.0576,27.0576,27.0158,27.0242,152200.0
2008-08-29 10:55:00,32.37,32.39,32.35,32.37,74300.0,27.0158,27.0325,26.9991,27.0158,74300.0
2008-08-29 11:00:00,32.37,32.47,32.37,32.47,104000.0,27.0158,27.0993,27.0158,27.0993,104000.0
2008-08-29 11:05:00,32.47,32.5,32.44,32.5,90800.0,27.0993,27.1243,27.0743,27.1243,90800.0
2008-08-29 11:10:00,32.5,32.52,32.5,32.51,49100.0,27.1243,27.141,27.1243,27.1327,49100.0
2008-08-29 11:15:00,32.51,32.52,32.49,32.52,87800.0,27.1327,27.141,27.116,27.141,87800.0
2008-08-29 11:20:00,32.52,32.53,32.48,32.49,71000.0,27.141,27.1494,27.1076,27.116,71000.0
2008-08-29 11:25:00,32.48,32.53,32.48,32.53,48300.0,27.1076,27.1494,27.1076,27.1494,48300.0
2008-08-29 11:30:00,32.53,32.54,32.48,32.49,82500.0,27.1494,27.1577,27.1076,27.116,82500.0
2008-08-29 11:35:00,32.49,32.51,32.46,32.49,67700.0,27.116,27.1327,27.091,27.116,67700.0
2008-08-29 11:40:00,32.49,32.56,32.48,32.54,57600.0,27.116,27.1744,27.1076,27.1577,57600.0
2008-08-29 11:45:00,32.54,32.55,32.49,32.52,68200.0,27.1577,27.1661,27.116,27.141,68200.0
2008-08-29 11:50:00,32.51,32.54,32.5,32.54,48000.0,27.1327,27.1577,27.1243,27.1577,48000.0
2008-08-29 11:55:00,32.55,32.58,32.49,32.51,70300.0,27.1661,27.1911,27.116,27.1327,70300.0
2008-08-29 12:00:00,32.51,32.51,32.39,32.41,102400.0,27.1327,27.1327,27.0325,27.0492,102400.0
2008-08-29 12:05:00,32.41,32.42,32.35,32.38,83800.0,27.0492,27.0576,26.9991,27.0242,83800.0
2008-08-29 12:10:00,32.39,32.39,32.34,32.36,98300.0,27.0325,27.0325,26.9908,27.0075,98300.0
2008-08-29 12:15:00,32.36,32.36,32.32,32.34,57700.0,27.0075,27.0075,26.9741,26.9908,57700.0
2008-08-29 12:20:00,32.34,32.38,32.33,32.33,64200.0,26.9908,27.0242,26.9825,26.9825,64200.0
2008-08-29 12:25:00,32.33,32.36,32.31,32.32,80900.0,26.9825,27.0075,26.9658,26.9741,80900.0
2008-08-29 12:30:00,32.32,32.34,32.31,32.34,18700.0,26.9741,26.9908,26.9658,26.9908,18700.0
2008-08-29 12:35:00,32.33,32.34,32.32,32.33,42000.0,26.9825,26.9908,26.9741,26.9825,42000.0
2008-08-29 12:40:00,32.32,32.37,32.32,32.35,61900.0,26.9741,27.0158,26.9741,26.9991,61900.0
2008-08-29 12:45:00,32.34,32.36,32.33,32.34,36700.0,26.9908,27.0075,26.9825,26.9908,36700.0
2008-08-29 12:50:00,32.34,32.47,32.34,32.45,46000.0,26.9908,27.0993,26.9908,27.0826,46000.0
2008-08-29 12:55:00,32.45,32.45,32.43,32.44,34800.0,27.0826,27.0826,27.0659,27.0743,34800.0
2008-08-29 13:00:00,32.44,32.51,32.43,32.5,42900.0,27.0743,27.1327,27.0659,27.1243,42900.0
2008-08-29 13:05:00,32.5,32.53,32.5,32.51,49800.0,27.1243,27.1494,27.1243,27.1327,49800.0
2008-08-29 13:10:00,32.51,32.53,32.5,32.52,44400.0,27.1327,27.1494,27.1243,27.141,44400.0
2008-08-29 13:15:00,32.52,32.54,32.52,32.54,35000.0,27.141,27.1577,27.141,27.1577,35000.0
2008-08-29 13:20:00,32.54,32.62,32.53,32.6,86200.0,27.1577,27.2245,27.1494,27.2078,86200.0
2008-08-29 13:25:00,32.61,32.62,32.57,32.62,91300.0,27.2161,27.2245,27.1828,27.2245,91300.0
2008-08-29 13:30:00,32.61,32.62,32.57,32.59,68800.0,27.2161,27.2245,27.1828,27.1994,68800.0
2008-08-29 13:35:00,32.59,32.6,32.52,32.52,93000.0,27.1994,27.2078,27.141,27.141,93000.0
2008-08-29 13:40:00,32.52,32.54,32.51,32.54,69900.0,27.141,27.1577,27.1327,27.1577,69900.0
2008-08-29 13:45:00,32.54,32.56,32.54,32.56,35200.0,27.1577,27.1744,27.1577,27.1744,35200.0
2008-08-29 13:50:00,32.56,32.57,32.53,32.53,60100.0,27.1744,27.1828,27.1494,27.1494,60100.0
2008-08-29 13:55:00,32.53,32.56,32.53,32.56,63600.0,27.1494,27.1744,27.1494,27.1744,63600.0
2008-08-29 14:00:00,32.56,32.58,32.55,32.56,25900.0,27.1744,27.1911,27.1661,27.1744,25900.0
2008-08-29 14:05:00,32.56,32.58,32.55,32.57,33900.0,27.1744,27.1911,27.1661,27.1828,33900.0
2008-08-29 14:10:00,32.57,32.62,32.57,32.61,55900.0,27.1828,27.2245,27.1828,27.2161,55900.0
2008-08-29 14:15:00,32.61,32.64,32.55,32.59,71300.0,27.2161,27.2412,27.1661,27.1994,71300.0
2008-08-29 14:20:00,32.59,32.6,32.53,32.53,29600.0,27.1994,27.2078,27.1494,27.1494,29600.0
2008-08-29 14:25:00,32.53,32.59,32.53,32.56,73700.0,27.1494,27.1994,27.1494,27.1744,73700.0
2008-08-29 14:30:00,32.55,32.6,32.55,32.59,62400.0,27.1661,27.2078,27.1661,27.1994,62400.0
2008-08-29 14:35:00,32.59,32.6,32.56,32.56,61200.0,27.1994,27.2078,27.1744,27.1744,61200.0
2008-08-29 14:40:00,32.56,32.58,32.56,32.58,62400.0,27.1744,27.1911,27.1744,27.1911,62400.0
2008-08-29 14:45:00,32.58,32.59,32.56,32.58,75700.0,27.1911,27.1994,27.1744,27.1911,75700.0
2008-08-29 14:50:00,32.59,32.6,32.57,32.57,50300.0,27.1994,27.2078,27.1828,27.1828,50300.0
2008-08-29 14:55:00,32.57,32.61,32.57,32.61,50200.0,27.1828,27.2161,27.1828,27.2161,50200.0
2008-08-29 15:00:00,32.61,32.63,32.6,32.6,82600.0,27.2161,27.2328,27.2078,27.2078,82600.0
2008-08-29 15:05:00,32.59,32.6,32.54,32.57,80400.0,27.1994,27.2078,27.1577,27.1828,80400.0
2008-08-29 15:10:00,32.57,32.58,32.54,32.57,70600.0,27.1828,27.1911,27.1577,27.1828,70600.0
2008-08-29 15:15:00,32.57,32.58,32.51,32.52,97800.0,27.1828,27.1911,27.1327,27.141,97800.0
2008-08-29 15:20:00,32.51,32.51,32.47,32.51,79800.0,27.1327,27.1327,27.0993,27.1327,79800.0
2008-08-29 15:25:00,32.51,32.51,32.44,32.49,110300.0,27.1327,27.1327,27.0743,27.116,110300.0
2008-08-29 15:30:00,32.49,32.52,32.48,32.52,70600.0,27.116,27.141,27.1076,27.141,70600.0
2008-08-29 15:35:00,32.53,32.55,32.49,32.5,64700.0,27.1494,27.1661,27.116,27.1243,64700.0
2008-08-29 15:40:00,32.49,32.52,32.43,32.51,278300.0,27.116,27.141,27.0659,27.1327,278300.0
2008-08-29 15:45:00,32.51,32.53,32.47,32.47,188700.0,27.1327,27.1494,27.0993,27.0993,188700.0
2008-08-29 15:50:00,32.47,32.47,32.39,32.39,220500.0,27.0993,27.0993,27.0325,27.0325,220500.0
2008-08-29 15:55:00,32.4,32.4,32.37,32.38,242000.0,27.0409,27.0409,27.0158,27.0242,242000.0
2008-09-02 09:30:00,32.74,33.04,32.66,33.02,446000.0,27.3246,27.575,27.2579,27.5583,446000.0
2008-09-02 09:35:00,33.03,33.13,33.03,33.1,274400.0,27.5667,27.6501,27.5667,27.6251,274400.0
2008-09-02 09:40:00,33.11,33.25,33.11,33.22,289100.0,27.6334,27.7503,27.6334,27.7252,289100.0
2008-09-02 09:45:00,33.22,33.37,33.19,33.2,419400.0,27.7252,27.8504,27.7002,27.7086,419400.0
2008-09-02 09:50:00,33.21,33.23,33.15,33.21,361500.0,27.7169,27.7336,27.6668,27.7169,361500.0
2008-09-02 09:55:00,33.21,33.26,33.15,33.16,229100.0,27.7169,27.7586,27.6668,27.6752,229100.0
2008-09-02 10:00:00,33.16,33.29,33.14,33.26,278200.0,27.6752,27.7837,27.6585,27.7586,278200.0
2008-09-02 10:05:00,33.26,33.27,33.09,33.11,305200.0,27.7586,27.767,27.6167,27.6334,305200.0
2008-09-02 10:10:00,33.1,33.17,33.0,33.09,303400.0,27.6251,27.6835,27.5416,27.6167,303400.0
2008-09-02 10:15:00,33.1,33.13,33.08,33.1,223500.0,27.6251,27.6501,27.6084,27.6251,223500.0
2008-09-02 10:20:00,33.1,33.11,33.02,33.09,129700.0,27.6251,27.6334,27.5583,27.6167,129700.0
2008-09-02 10:25:00,33.09,33.13,33.03,33.1,175300.0,27.6167,27.6501,27.5667,27.6251,175300.0
2008-09-02 10:30:00,33.1,33.1,33.0,33.05,152800.0,27.6251,27.6251,27.5416,27.5834,152800.0
2008-09-02 10:35:00,33.05,33.06,33.01,33.03,138300.0,27.5834,27.5917,27.55,27.5667,138300.0
2008-09-02 10:40:00,33.02,33.03,32.97,32.98,131800.0,27.5583,27.5667,27.5166,27.5249,131800.0
2008-09-02 10:45:00,32.98,32.99,32.9,32.99,232700.0,27.5249,27.5333,27.4582,27.5333,232700.0
2008-09-02 10:50:00,32.98,32.99,32.93,32.93,65700.0,27.5249,27.5333,27.4832,27.4832,65700.0
2008-09-02 10:55:00,32.92,32.95,32.87,32.95,99500.0,27.4749,27.4999,27.4331,27.4999,99500.0
2008-09-02 11:00:00,32.95,32.98,32.94,32.97,57900.0,27.4999,27.5249,27.4916,27.5166,57900.0
2008-09-02 11:05:00,32.97,33.0,32.96,32.98,117700.0,27.5166,27.5416,27.5082,27.5249,117700.0
2008-09-02 11:10:00,32.97,33.05,32.97,33.05,92200.0,27.5166,27.5834,27.5166,27.5834,92200.0
2008-09-02 11:15:00,33.05,33.07,33.01,33.03,72800.0,27.5834,27.6001,27.55,27.5667,72800.0
2008-09-02 11:20:00,33.03,33.05,32.97,33.0,174800.0,27.5667,27.5834,27.5166,27.5416,174800.0
2008-09-02 11:25:00,33.0,33.03,32.98,33.01,98200.0,27.5416,27.5667,27.5249,27.55,98200.0
2008-09-02 11:30:00,33.01,33.16,33.01,33.15,126000.0,27.55,27.6752,27.55,27.6668,126000.0
2008-09-02 11:35:00,33.17,33.2,33.16,33.19,60900.0,27.6835,27.7086,27.6752,27.7002,60900.0
2008-09-02 11:40:00,33.2,33.24,33.18,33.19,87100.0,27.7086,27.7419,27.6919,27.7002,87100.0
2008-09-02 11:45:00,33.18,33.18,33.04,33.07,146100.0,27.6919,27.6919,27.575,27.6001,146100.0
2008-09-02 11:50:00,33.07,33.08,33.0,33.07,69900.0,27.6001,27.6084,27.5416,27.6001,69900.0
2008-09-02 11:55:00,33.06,33.08,32.97,32.97,144100.0,27.5917,27.6084,27.5166,27.5166,144100.0
2008-09-02 12:00:00,32.97,33.03,32.93,32.98,138600.0,27.5166,27.5667,27.4832,27.5249,138600.0
2008-09-02 12:05:00,32.98,33.03,32.95,32.99,86800.0,27.5249,27.5667,27.4999,27.5333,86800.0
2008-09-02 12:10:00,32.99,33.01,32.97,32.98,66600.0,27.5333,27.55,27.5166,27.5249,66600.0
2008-09-02 12:15:00,32.98,33.02,32.95,32.95,90600.0,27.5249,27.5583,27.4999,27.4999,90600.0
2008-09-02 12:20:00,32.96,32.99,32.88,32.88,77600.0,27.5082,27.5333,27.4415,27.4415,77600.0
2008-09-02 12:25:00,32.87,32.88,32.72,32.74,103300.0,27.4331,27.4415,27.3079,27.3246,103300.0
2008-09-02 12:30:00,32.74,32.74,32.63,32.67,189100.0,27.3246,27.3246,27.2328,27.2662,189100.0
2008-09-02 12:35:00,32.66,32.71,32.65,32.67,137700.0,27.2579,27.2996,27.2495,27.2662,137700.0
2008-09-02 12:40:00,32.67,32.68,32.62,32.65,97600.0,27.2662,27.2746,27.2245,27.2495,97600.0
2008-09-02 12:45:00,32.65,32.71,32.63,32.66,98200.0,27.2495,27.2996,27.2328,27.2579,98200.0
2008-09-02 12:50:00,32.66,32.72,32.65,32.7,81300.0,27.2579,27.3079,27.2495,27.2913,81300.0
2008-09-02 12:55:00,32.72,32.74,32.69,32.7,115900.0,27.3079,27.3246,27.2829,27.2913,115900.0
2008-09-02 13:00:00,32.71,32.72,32.69,32.7,46400.0,27.2996,27.3079,27.2829,27.2913,46400.0
2008-09-02 13:05:00,32.71,32.76,32.7,32.75,60800.0,27.2996,27.3413,27.2913,27.333,60800.0
2008-09-02 13:10:00,32.76,32.86,32.75,32.85,163900.0,27.3413,27.4248,27.333,27.4164,163900.0
2008-09-02 13:15:00,32.85,32.87,32.85,32.85,53900.0,27.4164,27.4331,27.4164,27.4164,53900.0
2008-09-02 13:20:00,32.85,32.85,32.8,32.81,91400.0,27.4164,27.4164,27.3747,27.3831,91400.0
2008-09-02 13:25:00,32.81,32.85,32.8,32.85,81200.0,27.3831,27.4164,27.3747,27.4164,81200.0
2008-09-02 13:30:00,32.85,32.89,32.81,32.88,79200.0,27.4164,27.4498,27.3831,27.4415,79200.0
2008-09-02 13:35:00,32.89,32.91,32.84,32.86,68400.0,27.4498,27.4665,27.4081,27.4248,68400.0
2008-09-02 13:40:00,32.86,32.87,32.71,32.75,69400.0,27.4248,27.4331,27.2996,27.333,69400.0
2008-09-02 13:45:00,32.74,32.74,32.67,32.67,60300.0,27.3246,27.3246,27.2662,27.2662,60300.0
2008-09-02 13:50:00,32.67,32.67,32.5,32.56,183800.0,27.2662,27.2662,27.1243,27.1744,183800.0
2008-09-02 13:55:00,32.56,32.58,32.51,32.56,162300.0,27.1744,27.1911,27.1327,27.1744,162300.0
2008-09-02 14:00:00,32.56,32.58,32.5,32.55,145400.0,27.1744,27.1911,27.1243,27.1661,145400.0
2008-09-02 14:05:00,32.56,32.6,32.52,32.53,124300.0,27.1744,27.2078,27.141,27.1494,124300.0
2008-09-02 14:10:00,32.52,32.53,32.45,32.51,222200.0,27.141,27.1494,27.0826,27.1327,222200.0
2008-09-02 14:15:00,32.5,32.53,32.45,32.48,153700.0,27.1243,27.1494,27.0826,27.1076,153700.0
2008-09-02 14:20:00,32.48,32.52,32.43,32.5,147200.0,27.1076,27.141,27.0659,27.1243,147200.0
2008-09-02 14:25:00,32.5,32.56,32.48,32.51,120000.0,27.1243,27.1744,27.1076,27.1327,120000.0
2008-09-02 14:30:00,32.51,32.57,32.51,32.54,69100.0,27.1327,27.1828,27.1327,27.1577,69100.0
2008-09-02 14:35:00,32.53,32.54,32.43,32.46,99600.0,27.1494,27.1577,27.0659,27.091,99600.0
2008-09-02 14:40:00,32.45,32.48,32.44,32.45,58400.0,27.0826,27.1076,27.0743,27.0826,58400.0
2008-09-02 14:45:00,32.45,32.49,32.41,32.46,96600.0,27.0826,27.116,27.0492,27.091,96600.0
2008-09-02 14:50:00,32.46,32.47,32.34,32.35,160800.0,27.091,27.0993,26.9908,26.9991,160800.0
2008-09-02 14:55:00,32.35,32.39,32.3,32.36,207000.0,26.9991,27.0325,26.9574,27.0075,207000.0
2008-09-02 15:00:00,32.36,32.4,32.34,32.35,108300.0,27.0075,27.0409,26.9908,26.9991,108300.0
2008-09-02 15:05:00,32.35,32.47,32.35,32.46,80000.0,26.9991,27.0993,26.9991,27.091,80000.0
2008-09-02 15:10:00,32.46,32.48,32.44,32.47,77400.0,27.091,27.1076,27.0743,27.0993,77400.0
2008-09-02 15:15:00,32.46,32.5,32.43,32.47,102500.0,27.091,27.1243,27.0659,27.0993,102500.0
2008-09-02 15:20:00,32.46,32.51,32.45,32.48,83700.0,27.091,27.1327,27.0826,27.1076,83700.0
2008-09-02 15:25:00,32.48,32.55,32.46,32.53,119800.0,27.1076,27.1661,27.091,27.1494,119800.0
2008-09-02 15:30:00,32.53,32.58,32.51,32.58,145300.0,27.1494,27.1911,27.1327,27.1911,145300.0
2008-09-02 15:35:00,32.58,32.6,32.5,32.52,210800.0,27.1911,27.2078,27.1243,27.141,210800.0
2008-09-02 15:40:00,32.51,32.51,32.42,32.44,143600.0,27.1327,27.1327,27.0576,27.0743,143600.0
2008-09-02 15:45:00,32.44,32.49,32.41,32.47,139200.0,27.0743,27.116,27.0492,27.0993,139200.0
2008-09-02 15:50:00,32.47,32.49,32.44,32.48,144700.0,27.0993,27.116,27.0743,27.1076,144700.0
2008-09-02 15:55:00,32.47,32.48,32.44,32.45,308200.0,27.0993,27.1076,27.0743,27.0826,308200.0
2008-09-03 09:30:00,32.32,32.43,32.16,32.3,276500.0,26.9741,27.0659,26.8406,26.9574,276500.0
2008-09-03 09:35:00,32.31,32.31,32.25,32.29,194500.0,26.9658,26.9658,26.9157,26.9491,194500.0
2008-09-03 09:40:00,32.28,32.28,32.21,32.23,140400.0,26.9407,26.9407,26.8823,26.899,140400.0
2008-09-03 09:45:00,32.23,32.25,32.16,32.25,186800.0,26.899,26.9157,26.8406,26.9157,186800.0
2008-09-03 09:50:00,32.25,32.31,32.24,32.3,111800.0,26.9157,26.9658,26.9073,26.9574,111800.0
2008-09-03 09:55:00,32.31,32.35,32.26,32.31,75200.0,26.9658,26.9991,26.924,26.9658,75200.0
2008-09-03 10:00:00,32.32,32.45,32.3,32.41,135100.0,26.9741,27.0826,26.9574,27.0492,135100.0
2008-09-03 10:05:00,32.41,32.44,32.25,32.25,135600.0,27.0492,27.0743,26.9157,26.9157,135600.0
2008-09-03 10:10:00,32.25,32.25,32.17,32.2,180600.0,26.9157,26.9157,26.8489,26.874,180600.0
2008-09-03 10:15:00,32.2,32.21,32.15,32.16,108000.0,26.874,26.8823,26.8322,26.8406,108000.0
2008-09-03 10:20:00,32.15,32.31,32.13,32.31,142300.0,26.8322,26.9658,26.8155,26.9658,142300.0
2008-09-03 10:25:00,32.31,32.35,32.28,32.29,92200.0,26.9658,26.9991,26.9407,26.9491,92200.0
2008-09-03 10:30:00,32.29,32.31,32.27,32.28,61900.0,26.9491,26.9658,26.9324,26.9407,61900.0
2008-09-03 10:35:00,32.28,32.44,32.28,32.43,109800.0,26.9407,27.0743,26.9407,27.0659,109800.0
2008-09-03 10:40:00,32.43,32.54,32.42,32.45,150900.0,27.0659,27.1577,27.0576,27.0826,150900.0
2008-09-03 10:45:00,32.45,32.46,32.36,32.37,78500.0,27.0826,27.091,27.0075,27.0158,78500.0
2008-09-03 10:50:00,32.37,32.39,32.32,32.32,45800.0,27.0158,27.0325,26.9741,26.9741,45800.0
2008-09-03 10:55:00,32.33,32.38,32.28,32.32,88900.0,26.9825,27.0242,26.9407,26.9741,88900.0
2008-09-03 11:00:00,32.32,32.4,32.32,32.39,112800.0,26.9741,27.0409,26.9741,27.0325,112800.0
2008-09-03 11:05:00,32.38,32.4,32.32,32.33,76500.0,27.0242,27.0409,26.9741,26.9825,76500.0
2008-09-03 11:10:00,32.32,32.33,32.2,32.21,99200.0,26.9741,26.9825,26.874,26.8823,99200.0
2008-09-03 11:15:00,32.21,32.25,32.19,32.24,87700.0,26.8823,26.9157,26.8656,26.9073,87700.0
2008-09-03 11:20:00,32.24,32.29,32.22,32.28,206100.0,26.9073,26.9491,26.8906,26.9407,206100.0
2008-09-03 11:25:00,32.29,32.35,32.28,32.29,55000.0,26.9491,26.9991,26.9407,26.9491,55000.0
2008-09-03 11:30:00,32.3,32.31,32.23,32.27,52600.0,26.9574,26.9658,26.899,26.9324,52600.0
2008-09-03 11:35:00,32.28,32.28,32.17,32.2,107700.0,26.9407,26.9407,26.8489,26.874,107700.0
2008-09-03 11:40:00,32.2,32.2,32.13,32.15,75800.0,26.874,26.874,26.8155,26.8322,75800.0
2008-09-03 11:45:00,32.14,32.15,32.11,32.12,39300.0,26.8239,26.8322,26.7988,26.8072,39300.0
2008-09-03 11:50:00,32.12,32.17,32.08,32.14,78900.0,26.8072,26.8489,26.7738,26.8239,78900.0
2008-09-03 11:55:00,32.14,32.14,32.01,32.08,70600.0,26.8239,26.8239,26.7154,26.7738,70600.0
2008-09-03 12:00:00,32.08,32.09,31.97,32.05,117100.0,26.7738,26.7822,26.682,26.7488,117100.0
2008-09-03 12:05:00,32.04,32.09,32.04,32.05,116200.0,26.7404,26.7822,26.7404,26.7488,116200.0
2008-09-03 12:10:00,32.05,32.09,32.02,32.08,69600.0,26.7488,26.7822,26.7237,26.7738,69600.0
2008-09-03 12:15:00,32.09,32.19,32.09,32.17,154900.0,26.7822,26.8656,26.7822,26.8489,154900.0
2008-09-03 12:20:00,32.17,32.2,32.14,32.2,65000.0,26.8489,26.874,26.8239,26.874,65000.0
2008-09-03 12:25:00,32.21,32.24,32.2,32.22,49500.0,26.8823,26.9073,26.874,26.8906,49500.0
2008-09-03 12:30:00,32.22,32.23,32.13,32.13,81400.0,26.8906,26.899,26.8155,26.8155,81400.0
2008-09-03 12:35:00,32.14,32.27,32.12,32.27,80100.0,26.8239,26.9324,26.8072,26.9324,80100.0
2008-09-03 12:40:00,32.27,32.27,32.23,32.23,37800.0,26.9324,26.9324,26.899,26.899,37800.0
2008-09-03 12:45:00,32.24,32.24,32.2,32.2,26100.0,26.9073,26.9073,26.874,26.874,26100.0
2008-09-03 12:50:00,32.2,32.22,32.16,32.22,80300.0,26.874,26.8906,26.8406,26.8906,80300.0
2008-09-03 12:55:00,32.23,32.23,32.16,32.19,34300.0,26.899,26.899,26.8406,26.8656,34300.0
2008-09-03 13:00:00,32.19,32.21,32.1,32.21,82600.0,26.8656,26.8823,26.7905,26.8823,82600.0
2008-09-03 13:05:00,32.21,32.28,32.21,32.28,55100.0,26.8823,26.9407,26.8823,26.9407,55100.0
2008-09-03 13:10:00,32.28,32.33,32.26,32.31,43900.0,26.9407,26.9825,26.924,26.9658,43900.0
2008-09-03 13:15:00,32.32,32.35,32.28,32.32,69800.0,26.9741,26.9991,26.9407,26.9741,69800.0
2008-09-03 13:20:00,32.33,32.37,32.31,32.31,47800.0,26.9825,27.0158,26.9658,26.9658,47800.0
2008-09-03 13:25:00,32.31,32.31,32.25,32.27,76900.0,26.9658,26.9658,26.9157,26.9324,76900.0
2008-09-03 13:30:00,32.28,32.31,32.25,32.28,46100.0,26.9407,26.9658,26.9157,26.9407,46100.0
2008-09-03 13:35:00,32.28,32.28,32.27,32.28,17200.0,26.9407,26.9407,26.9324,26.9407,17200.0
2008-09-03 13:40:00,32.28,32.28,32.22,32.27,55500.0,26.9407,26.9407,26.8906,26.9324,55500.0
2008-09-03 13:45:00,32.28,32.36,32.25,32.36,60700.0,26.9407,27.0075,26.9157,27.0075,60700.0
2008-09-03 13:50:00,32.36,32.4,32.34,32.38,72400.0,27.0075,27.0409,26.9908,27.0242,72400.0
2008-09-03 13:55:00,32.39,32.41,32.36,32.36,78400.0,27.0325,27.0492,27.0075,27.0075,78400.0
2008-09-03 14:00:00,32.36,32.46,32.25,32.45,171000.0,27.0075,27.091,26.9157,27.0826,171000.0
2008-09-03 14:05:00,32.45,32.45,32.32,32.34,80500.0,27.0826,27.0826,26.9741,26.9908,80500.0
2008-09-03 14:10:00,32.34,32.34,32.2,32.24,79400.0,26.9908,26.9908,26.874,26.9073,79400.0
2008-09-03 14:15:00,32.24,32.25,32.2,32.23,76200.0,26.9073,26.9157,26.874,26.899,76200.0
2008-09-03 14:20:00,32.22,32.23,32.16,32.19,91000.0,26.8906,26.899,26.8406,26.8656,91000.0
2008-09-03 14:25:00,32.2,32.23,32.17,32.2,90100.0,26.874,26.899,26.8489,26.874,90100.0
2008-09-03 14:30:00,32.2,32.24,32.16,32.21,66200.0,26.874,26.9073,26.8406,26.8823,66200.0
2008-09-03 14:35:00,32.21,32.31,32.2,32.3,109600.0,26.8823,26.9658,26.874,26.9574,109600.0
2008-09-03 14:40:00,32.3,32.38,32.27,32.38,144000.0,26.9574,27.0242,26.9324,27.0242,144000.0
2008-09-03 14:45:00,32.38,32.39,32.33,32.33,131400.0,27.0242,27.0325,26.9825,26.9825,131400.0
2008-09-03 14:50:00,32.34,32.34,32.26,32.26,96300.0,26.9908,26.9908,26.924,26.924,96300.0
2008-09-03 14:55:00,32.26,32.3,32.26,32.29,43100.0,26.924,26.9574,26.924,26.9491,43100.0
2008-09-03 15:00:00,32.3,32.36,32.29,32.3,92200.0,26.9574,27.0075,26.9491,26.9574,92200.0
2008-09-03 15:05:00,32.31,32.35,32.29,32.3,103400.0,26.9658,26.9991,26.9491,26.9574,103400.0
2008-09-03 15:10:00,32.3,32.35,32.27,32.33,123000.0,26.9574,26.9991,26.9324,26.9825,123000.0
2008-09-03 15:15:00,32.34,32.36,32.25,32.33,99400.0,26.9908,27.0075,26.9157,26.9825,99400.0
2008-09-03 15:20:00,32.33,32.49,32.31,32.43,196000.0,26.9825,27.116,26.9658,27.0659,196000.0
2008-09-03 15:25:00,32.42,32.45,32.37,32.37,154100.0,27.0576,27.0826,27.0158,27.0158,154100.0
2008-09-03 15:30:00,32.38,32.41,32.32,32.4,173200.0,27.0242,27.0492,26.9741,27.0409,173200.0
2008-09-03 15:35:00,32.4,32.48,32.38,32.44,217500.0,27.0409,27.1076,27.0242,27.0743,217500.0
2008-09-03 15:40:00,32.45,32.49,32.44,32.45,132200.0,27.0826,27.116,27.0743,27.0826,132200.0
2008-09-03 15:45:00,32.45,32.5,32.44,32.47,162800.0,27.0826,27.1243,27.0743,27.0993,162800.0
2008-09-03 15:50:00,32.46,32.52,32.46,32.5,196300.0,27.091,27.141,27.091,27.1243,196300.0
2008-09-03 15:55:00,32.51,32.51,32.48,32.5,264700.0,27.1327,27.1327,27.1076,27.1243,264700.0
2008-09-04 09:30:00,32.44,32.44,32.1,32.18,124600.0,27.0743,27.0743,26.7905,26.8573,124600.0
2008-09-04 09:35:00,32.18,32.25,32.15,32.15,57700.0,26.8573,26.9157,26.8322,26.8322,57700.0
2008-09-04 09:40:00,32.16,32.18,32.11,32.14,89500.0,26.8406,26.8573,26.7988,26.8239,89500.0
2008-09-04 09:45:00,32.14,32.16,32.0,32.08,102700.0,26.8239,26.8406,26.707,26.7738,102700.0
2008-09-04 09:50:00,32.08,32.16,32.08,32.14,80500.0,26.7738,26.8406,26.7738,26.8239,80500.0
2008-09-04 09:55:00,32.14,32.21,32.13,32.16,101400.0,26.8239,26.8823,26.8155,26.8406,101400.0
2008-09-04 10:00:00,32.16,32.28,32.14,32.27,186200.0,26.8406,26.9407,26.8239,26.9324,186200.0
2008-09-04 10:05:00,32.26,32.35,32.24,32.33,92800.0,26.924,26.9991,26.9073,26.9825,92800.0
2008-09-04 10:10:00,32.33,32.38,32.29,32.3,81900.0,26.9825,27.0242,26.9491,26.9574,81900.0
2008-09-04 10:15:00,32.31,32.31,32.25,32.27,84400.0,26.9658,26.9658,26.9157,26.9324,84400.0
2008-09-04 10:20:00,32.27,32.28,32.18,32.25,159800.0,26.9324,26.9407,26.8573,26.9157,159800.0
2008-09-04 10:25:00,32.24,32.25,32.21,32.25,67200.0,26.9073,26.9157,26.8823,26.9157,67200.0
2008-09-04 10:30:00,32.26,32.26,32.01,32.06,190500.0,26.924,26.924,26.7154,26.7571,190500.0
2008-09-04 10:35:00,32.06,32.15,31.95,31.97,204000.0,26.7571,26.8322,26.6653,26.682,204000.0
2008-09-04 10:40:00,31.97,31.98,31.86,31.91,214400.0,26.682,26.6903,26.5902,26.6319,214400.0
2008-09-04 10:45:00,31.92,32.0,31.92,31.99,180000.0,26.6403,26.707,26.6403,26.6987,180000.0
2008-09-04 10:50:00,31.98,32.1,31.97,32.04,166200.0,26.6903,26.7905,26.682,26.7404,166200.0
2008-09-04 10:55:00,32.04,32.05,31.99,32.02,168100.0,26.7404,26.7488,26.6987,26.7237,168100.0
2008-09-04 11:00:00,32.01,32.01,31.94,32.01,213000.0,26.7154,26.7154,26.657,26.7154,213000.0
2008-09-04 11:05:00,32.01,32.05,31.99,32.05,141700.0,26.7154,26.7488,26.6987,26.7488,141700.0
2008-09-04 11:10:00,32.05,32.08,32.0,32.04,102100.0,26.7488,26.7738,26.707,26.7404,102100.0
2008-09-04 11:15:00,32.04,32.04,31.98,32.04,104100.0,26.7404,26.7404,26.6903,26.7404,104100.0
2008-09-04 11:20:00,32.03,32.07,31.9,31.93,145400.0,26.7321,26.7655,26.6236,26.6486,145400.0
2008-09-04 11:25:00,31.93,31.99,31.93,31.95,78400.0,26.6486,26.6987,26.6486,26.6653,78400.0
2008-09-04 11:30:00,31.96,31.97,31.89,31.92,87500.0,26.6737,26.682,26.6152,26.6403,87500.0
2008-09-04 11:35:00,31.92,31.95,31.9,31.92,74300.0,26.6403,26.6653,26.6236,26.6403,74300.0
2008-09-04 11:40:00,31.93,31.99,31.92,31.98,82100.0,26.6486,26.6987,26.6403,26.6903,82100.0
2008-09-04 11:45:00,31.99,32.0,31.96,31.98,55400.0,26.6987,26.707,26.6737,26.6903,55400.0
2008-09-04 11:50:00,31.98,32.0,31.9,31.9,150900.0,26.6903,26.707,26.6236,26.6236,150900.0
2008-09-04 11:55:00,31.9,31.91,31.8,31.81,155200.0,26.6236,26.6319,26.5401,26.5485,155200.0
2008-09-04 12:00:00,31.8,31.88,31.79,31.84,138300.0,26.5401,26.6069,26.5318,26.5735,138300.0
2008-09-04 12:05:00,31.83,31.88,31.8,31.88,107200.0,26.5652,26.6069,26.5401,26.6069,107200.0
2008-09-04 12:10:00,31.88,31.88,31.79,31.84,111200.0,26.6069,26.6069,26.5318,26.5735,111200.0
2008-09-04 12:15:00,31.83,31.85,31.79,31.8,65600.0,26.5652,26.5818,26.5318,26.5401,65600.0
2008-09-04 12:20:00,31.79,31.83,31.79,31.82,104100.0,26.5318,26.5652,26.5318,26.5568,104100.0
2008-09-04 12:25:00,31.82,31.83,31.77,31.8,73900.0,26.5568,26.5652,26.5151,26.5401,73900.0
2008-09-04 12:30:00,31.8,31.83,31.77,31.8,121000.0,26.5401,26.5652,26.5151,26.5401,121000.0
2008-09-04 12:35:00,31.8,31.87,31.8,31.86,59000.0,26.5401,26.5985,26.5401,26.5902,59000.0
2008-09-04 12:40:00,31.87,31.89,31.85,31.86,101000.0,26.5985,26.6152,26.5818,26.5902,101000.0
2008-09-04 12:45:00,31.87,31.87,31.78,31.8,75600.0,26.5985,26.5985,26.5234,26.5401,75600.0
2008-09-04 12:50:00,31.8,31.83,31.78,31.8,54400.0,26.5401,26.5652,26.5234,26.5401,54400.0
2008-09-04 12:55:00,31.8,31.83,31.79,31.82,40400.0,26.5401,26.5652,26.5318,26.5568,40400.0
2008-09-04 13:00:00,31.81,31.85,31.81,31.85,31800.0,26.5485,26.5818,26.5485,26.5818,31800.0
2008-09-04 13:05:00,31.84,31.84,31.78,31.78,87500.0,26.5735,26.5735,26.5234,26.5234,87500.0
2008-09-04 13:10:00,31.79,31.85,31.78,31.78,87600.0,26.5318,26.5818,26.5234,26.5234,87600.0
2008-09-04 13:15:00,31.79,31.83,31.79,31.83,39700.0,26.5318,26.5652,26.5318,26.5652,39700.0
2008-09-04 13:20:00,31.83,31.83,31.78,31.78,70800.0,26.5652,26.5652,26.5234,26.5234,70800.0
2008-09-04 13:25:00,31.78,31.8,31.73,31.77,86800.0,26.5234,26.5401,26.4817,26.5151,86800.0
2008-09-04 13:30:00,31.76,31.77,31.7,31.72,82300.0,26.5067,26.5151,26.4567,26.4734,82300.0
2008-09-04 13:35:00,31.71,31.76,31.71,31.76,103900.0,26.465,26.5067,26.465,26.5067,103900.0
2008-09-04 13:40:00,31.75,31.77,31.75,31.76,39200.0,26.4984,26.5151,26.4984,26.5067,39200.0
2008-09-04 13:45:00,31.76,31.77,31.75,31.76,52400.0,26.5067,26.5151,26.4984,26.5067,52400.0
2008-09-04 13:50:00,31.76,31.77,31.74,31.75,69400.0,26.5067,26.5151,26.49,26.4984,69400.0
2008-09-04 13:55:00,31.75,31.78,31.74,31.77,63400.0,26.4984,26.5234,26.49,26.5151,63400.0
2008-09-04 14:00:00,31.77,31.77,31.73,31.74,64400.0,26.5151,26.5151,26.4817,26.49,64400.0
2008-09-04 14:05:00,31.75,31.75,31.68,31.68,101300.0,26.4984,26.4984,26.44,26.44,101300.0
2008-09-04 14:10:00,31.68,31.71,31.55,31.62,205700.0,26.44,26.465,26.3315,26.3899,205700.0
2008-09-04 14:15:00,31.62,31.64,31.59,31.61,130100.0,26.3899,26.4066,26.3649,26.3815,130100.0
2008-09-04 14:20:00,31.61,31.65,31.58,31.62,115100.0,26.3815,26.4149,26.3565,26.3899,115100.0
2008-09-04 14:25:00,31.62,31.74,31.62,31.69,125800.0,26.3899,26.49,26.3899,26.4483,125800.0
2008-09-04 14:30:00,31.69,31.7,31.65,31.67,116800.0,26.4483,26.4567,26.4149,26.4316,116800.0
2008-09-04 14:35:00,31.67,31.73,31.66,31.72,87300.0,26.4316,26.4817,26.4233,26.4734,87300.0
2008-09-04 14:40:00,31.73,31.76,31.72,31.74,119200.0,26.4817,26.5067,26.4734,26.49,119200.0
2008-09-04 14:45:00,31.73,31.73,31.68,31.71,148000.0,26.4817,26.4817,26.44,26.465,148000.0
2008-09-04 14:50:00,31.71,31.74,31.7,31.72,101800.0,26.465,26.49,26.4567,26.4734,101800.0
2008-09-04 14:55:00,31.72,31.78,31.72,31.76,100300.0,26.4734,26.5234,26.4734,26.5067,100300.0
2008-09-04 15:00:00,31.76,31.79,31.75,31.75,139700.0,26.5067,26.5318,26.4984,26.4984,139700.0
2008-09-04 15:05:00,31.75,31.79,31.72,31.72,88200.0,26.4984,26.5318,26.4734,26.4734,88200.0
2008-09-04 15:10:00,31.72,31.75,31.69,31.7,113300.0,26.4734,26.4984,26.4483,26.4567,113300.0
2008-09-04 15:15:00,31.7,31.73,31.66,31.66,126600.0,26.4567,26.4817,26.4233,26.4233,126600.0
2008-09-04 15:20:00,31.66,31.67,31.59,31.63,199800.0,26.4233,26.4316,26.3649,26.3982,199800.0
2008-09-04 15:25:00,31.63,31.63,31.58,31.59,151100.0,26.3982,26.3982,26.3565,26.3649,151100.0
2008-09-04 15:30:00,31.58,31.59,31.53,31.56,221600.0,26.3565,26.3649,26.3148,26.3398,221600.0
2008-09-04 15:35:00,31.57,31.59,31.52,31.53,211000.0,26.3482,26.3649,26.3064,26.3148,211000.0
2008-09-04 15:40:00,31.53,31.63,31.49,31.6,452100.0,26.3148,26.3982,26.2814,26.3732,452100.0
2008-09-04 15:45:00,31.6,31.65,31.58,31.63,445000.0,26.3732,26.4149,26.3565,26.3982,445000.0
2008-09-04 15:50:00,31.61,31.69,31.6,31.61,436000.0,26.3815,26.4483,26.3732,26.3815,436000.0
2008-09-04 15:55:00,31.61,31.64,31.53,31.53,576700.0,26.3815,26.4066,26.3148,26.3148,576700.0
2008-09-05 09:30:00,31.45,31.55,31.25,31.44,186600.0,26.248,26.3315,26.0811,26.2397,186600.0
2008-09-05 09:35:00,31.42,31.44,31.29,31.36,117400.0,26.223,26.2397,26.1145,26.1729,117400.0
2008-09-05 09:40:00,31.35,31.5,31.28,31.43,145100.0,26.1646,26.2897,26.1061,26.2313,145100.0
2008-09-05 09:45:00,31.42,31.51,31.37,31.38,112900.0,26.223,26.2981,26.1812,26.1896,112900.0
2008-09-05 09:50:00,31.38,31.41,31.25,31.32,105300.0,26.1896,26.2146,26.0811,26.1395,105300.0
2008-09-05 09:55:00,31.33,31.34,31.22,31.23,63000.0,26.1479,26.1562,26.0561,26.0644,63000.0
2008-09-05 10:00:00,31.24,31.39,31.15,31.33,149200.0,26.0727,26.1979,25.9976,26.1479,149200.0
2008-09-05 10:05:00,31.33,31.34,31.19,31.2,109400.0,26.1479,26.1562,26.031,26.0394,109400.0
2008-09-05 10:10:00,31.19,31.19,31.11,31.14,112800.0,26.031,26.031,25.9642,25.9893,112800.0
2008-09-05 10:15:00,31.14,31.21,31.12,31.16,86700.0,25.9893,26.0477,25.9726,26.006,86700.0
2008-09-05 10:20:00,31.17,31.2,31.1,31.1,63700.0,26.0143,26.0394,25.9559,25.9559,63700.0
2008-09-05 10:25:00,31.11,31.16,31.11,31.11,76500.0,25.9642,26.006,25.9642,25.9642,76500.0
2008-09-05 10:30:00,31.11,31.15,31.09,31.15,78600.0,25.9642,25.9976,25.9476,25.9976,78600.0
2008-09-05 10:35:00,31.16,31.2,31.15,31.19,87100.0,26.006,26.0394,25.9976,26.031,87100.0
2008-09-05 10:40:00,31.19,31.19,31.1,31.14,119400.0,26.031,26.031,25.9559,25.9893,119400.0
2008-09-05 10:45:00,31.14,31.16,31.05,31.06,120700.0,25.9893,26.006,25.9142,25.9225,120700.0
2008-09-05 10:50:00,31.07,31.08,31.03,31.04,54400.0,25.9309,25.9392,25.8975,25.9058,54400.0
2008-09-05 10:55:00,31.05,31.05,30.94,30.95,148800.0,25.9142,25.9142,25.8224,25.8307,148800.0
2008-09-05 11:00:00,30.95,30.99,30.95,30.96,87200.0,25.8307,25.8641,25.8307,25.8391,87200.0
2008-09-05 11:05:00,30.97,31.03,30.97,30.98,79400.0,25.8474,25.8975,25.8474,25.8558,79400.0
2008-09-05 11:10:00,30.97,30.98,30.89,30.91,95000.0,25.8474,25.8558,25.7806,25.7973,95000.0
2008-09-05 11:15:00,30.91,30.94,30.87,30.91,90100.0,25.7973,25.8224,25.7639,25.7973,90100.0
2008-09-05 11:20:00,30.9,31.0,30.9,31.0,185500.0,25.789,25.8724,25.789,25.8724,185500.0
2008-09-05 11:25:00,31.0,31.11,31.0,31.11,183100.0,25.8724,25.9642,25.8724,25.9642,183100.0
2008-09-05 11:30:00,31.11,31.11,31.08,31.09,41200.0,25.9642,25.9642,25.9392,25.9476,41200.0
2008-09-05 11:35:00,31.09,31.14,31.07,31.1,146600.0,25.9476,25.9893,25.9309,25.9559,146600.0
2008-09-05 11:40:00,31.11,31.18,31.11,31.17,82500.0,25.9642,26.0227,25.9642,26.0143,82500.0
2008-09-05 11:45:00,31.17,31.2,31.16,31.19,45200.0,26.0143,26.0394,26.006,26.031,45200.0
2008-09-05 11:50:00,31.19,31.3,31.18,31.25,138500.0,26.031,26.1228,26.0227,26.0811,138500.0
2008-09-05 11:55:00,31.25,31.34,31.23,31.24,114000.0,26.0811,26.1562,26.0644,26.0727,114000.0
2008-09-05 12:00:00,31.25,31.28,31.18,31.18,111700.0,26.0811,26.1061,26.0227,26.0227,111700.0
2008-09-05 12:05:00,31.18,31.21,31.17,31.18,67200.0,26.0227,26.0477,26.0143,26.0227,67200.0
2008-09-05 12:10:00,31.18,31.2,31.1,31.16,112500.0,26.0227,26.0394,25.9559,26.006,112500.0
2008-09-05 12:15:00,31.15,31.18,31.13,31.18,55400.0,25.9976,26.0227,25.9809,26.0227,55400.0
2008-09-05 12:20:00,31.18,31.24,31.18,31.23,48200.0,26.0227,26.0727,26.0227,26.0644,48200.0
2008-09-05 12:25:00,31.23,31.35,31.22,31.35,69500.0,26.0644,26.1646,26.0561,26.1646,69500.0
2008-09-05 12:30:00,31.35,31.42,31.3,31.3,101600.0,26.1646,26.223,26.1228,26.1228,101600.0
2008-09-05 12:35:00,31.3,31.41,31.3,31.37,120700.0,26.1228,26.2146,26.1228,26.1812,120700.0
2008-09-05 12:40:00,31.37,31.37,31.3,31.32,78100.0,26.1812,26.1812,26.1228,26.1395,78100.0
2008-09-05 12:45:00,31.33,31.39,31.3,31.36,87200.0,26.1479,26.1979,26.1228,26.1729,87200.0
2008-09-05 12:50:00,31.35,31.4,31.29,31.35,103300.0,26.1646,26.2063,26.1145,26.1646,103300.0
2008-09-05 12:55:00,31.35,31.37,31.29,31.32,61800.0,26.1646,26.1812,26.1145,26.1395,61800.0
2008-09-05 13:00:00,31.33,31.35,31.29,31.3,102100.0,26.1479,26.1646,26.1145,26.1228,102100.0
2008-09-05 13:05:00,31.3,31.35,31.3,31.33,62700.0,26.1228,26.1646,26.1228,26.1479,62700.0
2008-09-05 13:10:00,31.32,31.35,31.31,31.34,66700.0,26.1395,26.1646,26.1312,26.1562,66700.0
2008-09-05 13:15:00,31.34,31.37,31.31,31.33,109100.0,26.1562,26.1812,26.1312,26.1479,109100.0
2008-09-05 13:20:00,31.34,31.34,31.3,31.33,71700.0,26.1562,26.1562,26.1228,26.1479,71700.0
2008-09-05 13:25:00,31.32,31.35,31.32,31.34,34200.0,26.1395,26.1646,26.1395,26.1562,34200.0
2008-09-05 13:30:00,31.33,31.37,31.33,31.36,88500.0,26.1479,26.1812,26.1479,26.1729,88500.0
2008-09-05 13:35:00,31.36,31.36,31.29,31.3,202500.0,26.1729,26.1729,26.1145,26.1228,202500.0
2008-09-05 13:40:00,31.3,31.34,31.29,31.32,98900.0,26.1228,26.1562,26.1145,26.1395,98900.0
2008-09-05 13:45:00,31.33,31.33,31.26,31.27,124000.0,26.1479,26.1479,26.0894,26.0978,124000.0
2008-09-05 13:50:00,31.27,31.28,31.23,31.26,63100.0,26.0978,26.1061,26.0644,26.0894,63100.0
2008-09-05 13:55:00,31.27,31.31,31.26,31.3,57200.0,26.0978,26.1312,26.0894,26.1228,57200.0
2008-09-05 14:00:00,31.3,31.3,31.18,31.21,70700.0,26.1228,26.1228,26.0227,26.0477,70700.0
2008-09-05 14:05:00,31.21,31.25,31.2,31.23,48800.0,26.0477,26.0811,26.0394,26.0644,48800.0
2008-09-05 14:10:00,31.23,31.25,31.15,31.25,99300.0,26.0644,26.0811,25.9976,26.0811,99300.0
2008-09-05 14:15:00,31.25,31.25,31.21,31.25,93900.0,26.0811,26.0811,26.0477,26.0811,93900.0
2008-09-05 14:20:00,31.25,31.31,31.24,31.25,121500.0,26.0811,26.1312,26.0727,26.0811,121500.0
2008-09-05 14:25:00,31.25,31.29,31.23,31.25,67000.0,26.0811,26.1145,26.0644,26.0811,67000.0
2008-09-05 14:30:00,31.25,31.29,31.2,31.24,74200.0,26.0811,26.1145,26.0394,26.0727,74200.0
2008-09-05 14:35:00,31.24,31.28,31.21,31.21,127800.0,26.0727,26.1061,26.0477,26.0477,127800.0
2008-09-05 14:40:00,31.21,31.23,31.19,31.23,61600.0,26.0477,26.0644,26.031,26.0644,61600.0
2008-09-05 14:45:00,31.23,31.27,31.2,31.27,163700.0,26.0644,26.0978,26.0394,26.0978,163700.0
2008-09-05 14:50:00,31.27,31.33,31.27,31.31,129600.0,26.0978,26.1479,26.0978,26.1312,129600.0
2008-09-05 14:55:00,31.32,31.35,31.31,31.31,89600.0,26.1395,26.1646,26.1312,26.1312,89600.0
2008-09-05 15:00:00,31.31,31.32,31.26,31.29,103700.0,26.1312,26.1395,26.0894,26.1145,103700.0
2008-09-05 15:05:00,31.3,31.33,31.29,31.31,120000.0,26.1228,26.1479,26.1145,26.1312,120000.0
2008-09-05 15:10:00,31.31,31.32,31.27,31.28,77700.0,26.1312,26.1395,26.0978,26.1061,77700.0
2008-09-05 15:15:00,31.29,31.34,31.28,31.32,74100.0,26.1145,26.1562,26.1061,26.1395,74100.0
2008-09-05 15:20:00,31.33,31.34,31.28,31.31,98100.0,26.1479,26.1562,26.1061,26.1312,98100.0
2008-09-05 15:25:00,31.31,31.35,31.29,31.3,136900.0,26.1312,26.1646,26.1145,26.1228,136900.0
2008-09-05 15:30:00,31.3,31.31,31.28,31.31,195200.0,26.1228,26.1312,26.1061,26.1312,195200.0
2008-09-05 15:35:00,31.31,31.33,31.29,31.33,209800.0,26.1312,26.1479,26.1145,26.1479,209800.0
2008-09-05 15:40:00,31.32,31.39,31.29,31.38,291400.0,26.1395,26.1979,26.1145,26.1896,291400.0
2008-09-05 15:45:00,31.39,31.44,31.38,31.4,280200.0,26.1979,26.2397,26.1896,26.2063,280200.0
2008-09-05 15:50:00,31.4,31.48,31.4,31.4,207200.0,26.2063,26.273,26.2063,26.2063,207200.0
2008-09-05 15:55:00,31.4,31.41,31.34,31.34,262400.0,26.2063,26.2146,26.1562,26.1562,262400.0
2008-09-08 09:30:00,32.21,32.99,31.92,32.64,729500.0,26.8823,27.5333,26.6403,27.2412,729500.0
2008-09-08 09:35:00,32.64,32.68,32.54,32.66,474800.0,27.2412,27.2746,27.1577,27.2579,474800.0
2008-09-08 09:40:00,32.66,32.68,32.58,32.68,398600.0,27.2579,27.2746,27.1911,27.2746,398600.0
2008-09-08 09:45:00,32.69,32.8,32.66,32.74,335200.0,27.2829,27.3747,27.2579,27.3246,335200.0
2008-09-08 09:50:00,32.75,32.78,32.68,32.76,363600.0,27.333,27.358,27.2746,27.3413,363600.0
2008-09-08 09:55:00,32.76,32.82,32.69,32.69,401600.0,27.3413,27.3914,27.2829,27.2829,401600.0
2008-09-08 10:00:00,32.7,32.71,32.55,32.62,387100.0,27.2913,27.2996,27.1661,27.2245,387100.0
2008-09-08 10:05:00,32.62,32.72,32.6,32.69,262100.0,27.2245,27.3079,27.2078,27.2829,262100.0
2008-09-08 10:10:00,32.69,32.72,32.63,32.64,333900.0,27.2829,27.3079,27.2328,27.2412,333900.0
2008-09-08 10:15:00,32.64,32.64,32.56,32.57,325400.0,27.2412,27.2412,27.1744,27.1828,325400.0
2008-09-08 10:20:00,32.58,32.61,32.56,32.6,253500.0,27.1911,27.2161,27.1744,27.2078,253500.0
2008-09-08 10:25:00,32.6,32.6,32.55,32.57,300100.0,27.2078,27.2078,27.1661,27.1828,300100.0
2008-09-08 10:30:00,32.58,32.63,32.56,32.61,285600.0,27.1911,27.2328,27.1744,27.2161,285600.0
2008-09-08 10:35:00,32.61,32.69,32.6,32.69,212200.0,27.2161,27.2829,27.2078,27.2829,212200.0
2008-09-08 10:40:00,32.68,32.75,32.64,32.72,258800.0,27.2746,27.333,27.2412,27.3079,258800.0
2008-09-08 10:45:00,32.72,32.78,32.72,32.77,150900.0,27.3079,27.358,27.3079,27.3497,150900.0
2008-09-08 10:50:00,32.77,32.78,32.59,32.6,432900.0,27.3497,27.358,27.1994,27.2078,432900.0
2008-09-08 10:55:00,32.61,32.74,32.6,32.61,377500.0,27.2161,27.3246,27.2078,27.2161,377500.0
2008-09-08 11:00:00,32.61,32.7,32.37,32.66,555400.0,27.2161,27.2913,27.0158,27.2579,555400.0
2008-09-08 11:05:00,32.65,32.75,32.59,32.66,319700.0,27.2495,27.333,27.1994,27.2579,319700.0
2008-09-08 11:10:00,32.66,32.8,32.66,32.75,266800.0,27.2579,27.3747,27.2579,27.333,266800.0
2008-09-08 11:15:00,32.74,32.75,32.61,32.61,186200.0,27.3246,27.333,27.2161,27.2161,186200.0
2008-09-08 11:20:00,32.62,32.7,32.59,32.68,127000.0,27.2245,27.2913,27.1994,27.2746,127000.0
2008-09-08 11:25:00,32.68,32.71,32.5,32.51,287400.0,27.2746,27.2996,27.1243,27.1327,287400.0
2008-09-08 11:30:00,32.52,32.62,32.5,32.59,213800.0,27.141,27.2245,27.1243,27.1994,213800.0
2008-09-08 11:35:00,32.58,32.68,32.58,32.67,217200.0,27.1911,27.2746,27.1911,27.2662,217200.0
2008-09-08 11:40:00,32.67,32.69,32.56,32.58,288900.0,27.2662,27.2829,27.1744,27.1911,288900.0
2008-09-08 11:45:00,32.58,32.58,32.47,32.5,440900.0,27.1911,27.1911,27.0993,27.1243,440900.0
2008-09-08 11:50:00,32.49,32.55,32.45,32.45,271600.0,27.116,27.1661,27.0826,27.0826,271600.0
2008-09-08 11:55:00,32.46,32.52,32.38,32.48,241800.0,27.091,27.141,27.0242,27.1076,241800.0
2008-09-08 12:00:00,32.49,32.53,32.44,32.44,298800.0,27.116,27.1494,27.0743,27.0743,298800.0
2008-09-08 12:05:00,32.44,32.48,32.38,32.42,99400.0,27.0743,27.1076,27.0242,27.0576,99400.0
2008-09-08 12:10:00,32.42,32.42,32.28,32.38,240800.0,27.0576,27.0576,26.9407,27.0242,240800.0
2008-09-08 12:15:00,32.38,32.56,32.37,32.54,92600.0,27.0242,27.1744,27.0158,27.1577,92600.0
2008-09-08 12:20:00,32.54,32.61,32.54,32.59,135200.0,27.1577,27.2161,27.1577,27.1994,135200.0
2008-09-08 12:25:00,32.59,32.68,32.58,32.63,90900.0,27.1994,27.2746,27.1911,27.2328,90900.0
2008-09-08 12:30:00,32.63,32.78,32.63,32.7,154200.0,27.2328,27.358,27.2328,27.2913,154200.0
2008-09-08 12:35:00,32.7,32.74,32.59,32.63,164700.0,27.2913,27.3246,27.1994,27.2328,164700.0
2008-09-08 12:40:00,32.63,32.7,32.61,32.61,78200.0,27.2328,27.2913,27.2161,27.2161,78200.0
2008-09-08 12:45:00,32.62,32.7,32.6,32.6,68500.0,27.2245,27.2913,27.2078,27.2078,68500.0
2008-09-08 12:50:00,32.61,32.67,32.58,32.66,91500.0,27.2161,27.2662,27.1911,27.2579,91500.0
2008-09-08 12:55:00,32.67,32.72,32.66,32.67,65500.0,27.2662,27.3079,27.2579,27.2662,65500.0
2008-09-08 13:00:00,32.67,32.71,32.61,32.61,67500.0,27.2662,27.2996,27.2161,27.2161,67500.0
2008-09-08 13:05:00,32.61,32.66,32.6,32.64,373200.0,27.2161,27.2579,27.2078,27.2412,373200.0
2008-09-08 13:10:00,32.64,32.73,32.64,32.7,142400.0,27.2412,27.3163,27.2412,27.2913,142400.0
2008-09-08 13:15:00,32.7,32.7,32.61,32.69,110300.0,27.2913,27.2913,27.2161,27.2829,110300.0
2008-09-08 13:20:00,32.68,32.72,32.61,32.68,75300.0,27.2746,27.3079,27.2161,27.2746,75300.0
2008-09-08 13:25:00,32.68,32.69,32.61,32.65,52400.0,27.2746,27.2829,27.2161,27.2495,52400.0
2008-09-08 13:30:00,32.65,32.69,32.58,32.61,90100.0,27.2495,27.2829,27.1911,27.2161,90100.0
2008-09-08 13:35:00,32.61,32.68,32.56,32.57,121800.0,27.2161,27.2746,27.1744,27.1828,121800.0
2008-09-08 13:40:00,32.57,32.58,32.5,32.55,160900.0,27.1828,27.1911,27.1243,27.1661,160900.0
2008-09-08 13:45:00,32.55,32.58,32.51,32.51,69900.0,27.1661,27.1911,27.1327,27.1327,69900.0
2008-09-08 13:50:00,32.51,32.52,32.45,32.5,164600.0,27.1327,27.141,27.0826,27.1243,164600.0
2008-09-08 13:55:00,32.49,32.51,32.39,32.42,154700.0,27.116,27.1327,27.0325,27.0576,154700.0
2008-09-08 14:00:00,32.42,32.57,32.36,32.56,435700.0,27.0576,27.1828,27.0075,27.1744,435700.0
2008-09-08 14:05:00,32.56,32.62,32.51,32.6,156100.0,27.1744,27.2245,27.1327,27.2078,156100.0
2008-09-08 14:10:00,32.6,32.66,32.53,32.62,165400.0,27.2078,27.2579,27.1494,27.2245,165400.0
2008-09-08 14:15:00,32.62,32.63,32.56,32.59,123600.0,27.2245,27.2328,27.1744,27.1994,123600.0
2008-09-08 14:20:00,32.6,32.69,32.56,32.65,174500.0,27.2078,27.2829,27.1744,27.2495,174500.0
2008-09-08 14:25:00,32.66,32.7,32.63,32.68,114100.0,27.2579,27.2913,27.2328,27.2746,114100.0
2008-09-08 14:30:00,32.68,32.73,32.66,32.71,117700.0,27.2746,27.3163,27.2579,27.2996,117700.0
2008-09-08 14:35:00,32.71,32.77,32.7,32.73,112900.0,27.2996,27.3497,27.2913,27.3163,112900.0
2008-09-08 14:40:00,32.73,32.77,32.71,32.76,91300.0,27.3163,27.3497,27.2996,27.3413,91300.0
2008-09-08 14:45:00,32.75,32.83,32.7,32.7,203100.0,27.333,27.3998,27.2913,27.2913,203100.0
2008-09-08 14:50:00,32.7,32.77,32.68,32.68,183900.0,27.2913,27.3497,27.2746,27.2746,183900.0
2008-09-08 14:55:00,32.73,32.76,32.69,32.74,134500.0,27.3163,27.3413,27.2829,27.3246,134500.0
2008-09-08 15:00:00,32.74,32.74,32.68,32.71,171000.0,27.3246,27.3246,27.2746,27.2996,171000.0
2008-09-08 15:05:00,32.71,32.72,32.62,32.66,195200.0,27.2996,27.3079,27.2245,27.2579,195200.0
2008-09-08 15:10:00,32.65,32.79,32.62,32.78,156400.0,27.2495,27.3664,27.2245,27.358,156400.0
2008-09-08 15:15:00,32.78,32.83,32.77,32.83,163800.0,27.358,27.3998,27.3497,27.3998,163800.0
2008-09-08 15:20:00,32.82,32.9,32.82,32.87,226000.0,27.3914,27.4582,27.3914,27.4331,226000.0
2008-09-08 15:25:00,32.88,32.92,32.85,32.92,175300.0,27.4415,27.4749,27.4164,27.4749,175300.0
2008-09-08 15:30:00,32.92,33.0,32.9,33.0,293700.0,27.4749,27.5416,27.4582,27.5416,293700.0
2008-09-08 15:35:00,33.0,33.04,32.98,33.02,289700.0,27.5416,27.575,27.5249,27.5583,289700.0
2008-09-08 15:40:00,33.01,33.03,32.95,32.99,432100.0,27.55,27.5667,27.4999,27.5333,432100.0
2008-09-08 15:45:00,32.99,33.05,32.98,32.99,556800.0,27.5333,27.5834,27.5249,27.5333,556800.0
2008-09-08 15:50:00,32.98,32.99,32.94,32.94,288800.0,27.5249,27.5333,27.4916,27.4916,288800.0
2008-09-08 15:55:00,32.95,32.97,32.89,32.96,745300.0,27.4999,27.5166,27.4498,27.5082,745300.0
2008-09-09 09:30:00,32.87,33.1,32.7,32.92,363000.0,27.4331,27.6251,27.2913,27.4749,363000.0
2008-09-09 09:35:00,32.92,32.97,32.79,32.89,239700.0,27.4749,27.5166,27.3664,27.4498,239700.0
2008-09-09 09:40:00,32.9,33.13,32.85,33.03,284400.0,27.4582,27.6501,27.4164,27.5667,284400.0
2008-09-09 09:45:00,33.04,33.1,32.98,33.03,234200.0,27.575,27.6251,27.5249,27.5667,234200.0
2008-09-09 09:50:00,33.04,33.1,33.0,33.07,229000.0,27.575,27.6251,27.5416,27.6001,229000.0
2008-09-09 09:55:00,33.06,33.15,33.04,33.14,286800.0,27.5917,27.6668,27.575,27.6585,286800.0
2008-09-09 10:00:00,33.12,33.2,33.1,33.18,197200.0,27.6418,27.7086,27.6251,27.6919,197200.0
2008-09-09 10:05:00,33.18,33.22,33.13,33.14,275100.0,27.6919,27.7252,27.6501,27.6585,275100.0
2008-09-09 10:10:00,33.15,33.21,33.14,33.2,280300.0,27.6668,27.7169,27.6585,27.7086,280300.0
2008-09-09 10:15:00,33.2,33.26,33.18,33.2,228300.0,27.7086,27.7586,27.6919,27.7086,228300.0
2008-09-09 10:20:00,33.2,33.29,33.2,33.27,180700.0,27.7086,27.7837,27.7086,27.767,180700.0
2008-09-09 10:25:00,33.27,33.3,33.23,33.25,227000.0,27.767,27.792,27.7336,27.7503,227000.0
2008-09-09 10:30:00,33.25,33.28,33.21,33.27,199500.0,27.7503,27.7753,27.7169,27.767,199500.0
2008-09-09 10:35:00,33.27,33.28,33.21,33.23,138000.0,27.767,27.7753,27.7169,27.7336,138000.0
2008-09-09 10:40:00,33.23,33.25,33.12,33.12,306300.0,27.7336,27.7503,27.6418,27.6418,306300.0
2008-09-09 10:45:00,33.12,33.15,33.09,33.1,265700.0,27.6418,27.6668,27.6167,27.6251,265700.0
2008-09-09 10:50:00,33.1,33.15,33.08,33.11,247800.0,27.6251,27.6668,27.6084,27.6334,247800.0
2008-09-09 10:55:00,33.11,33.15,33.07,33.07,446400.0,27.6334,27.6668,27.6001,27.6001,446400.0
2008-09-09 11:00:00,33.07,33.11,33.03,33.06,189600.0,27.6001,27.6334,27.5667,27.5917,189600.0
2008-09-09 11:05:00,33.06,33.06,33.0,33.01,131900.0,27.5917,27.5917,27.5416,27.55,131900.0
2008-09-09 11:10:00,33.0,33.01,32.92,32.95,273100.0,27.5416,27.55,27.4749,27.4999,273100.0
2008-09-09 11:15:00,32.95,32.97,32.85,32.89,344000.0,27.4999,27.5166,27.4164,27.4498,344000.0
2008-09-09 11:20:00,32.88,32.96,32.87,32.95,167200.0,27.4415,27.5082,27.4331,27.4999,167200.0
2008-09-09 11:25:00,32.95,33.0,32.94,32.99,76100.0,27.4999,27.5416,27.4916,27.5333,76100.0
2008-09-09 11:30:00,32.99,32.99,32.92,32.94,60500.0,27.5333,27.5333,27.4749,27.4916,60500.0
2008-09-09 11:35:00,32.94,32.98,32.9,32.93,87400.0,27.4916,27.5249,27.4582,27.4832,87400.0
2008-09-09 11:40:00,32.93,32.94,32.85,32.89,88200.0,27.4832,27.4916,27.4164,27.4498,88200.0
2008-09-09 11:45:00,32.9,32.97,32.89,32.97,112300.0,27.4582,27.5166,27.4498,27.5166,112300.0
2008-09-09 11:50:00,32.97,33.0,32.93,32.98,109300.0,27.5166,27.5416,27.4832,27.5249,109300.0
2008-09-09 11:55:00,32.98,32.99,32.85,32.86,229200.0,27.5249,27.5333,27.4164,27.4248,229200.0
2008-09-09 12:00:00,32.85,32.87,32.75,32.77,240400.0,27.4164,27.4331,27.333,27.3497,240400.0
2008-09-09 12:05:00,32.77,32.78,32.7,32.72,117900.0,27.3497,27.358,27.2913,27.3079,117900.0
2008-09-09 12:10:00,32.73,32.75,32.68,32.7,178700.0,27.3163,27.333,27.2746,27.2913,178700.0
2008-09-09 12:15:00,32.71,32.77,32.68,32.76,94400.0,27.2996,27.3497,27.2746,27.3413,94400.0
2008-09-09 12:20:00,32.76,32.87,32.75,32.85,172000.0,27.3413,27.4331,27.333,27.4164,172000.0
2008-09-09 12:25:00,32.86,32.91,32.82,32.84,77500.0,27.4248,27.4665,27.3914,27.4081,77500.0
2008-09-09 12:30:00,32.84,32.96,32.79,32.91,125600.0,27.4081,27.5082,27.3664,27.4665,125600.0
2008-09-09 12:35:00,32.91,32.96,32.88,32.9,123100.0,27.4665,27.5082,27.4415,27.4582,123100.0
2008-09-09 12:40:00,32.9,32.94,32.85,32.91,132700.0,27.4582,27.4916,27.4164,27.4665,132700.0
2008-09-09 12:45:00,32.91,33.02,32.9,32.99,127100.0,27.4665,27.5583,27.4582,27.5333,127100.0
2008-09-09 12:50:00,32.98,32.99,32.92,32.93,98600.0,27.5249,27.5333,27.4749,27.4832,98600.0
2008-09-09 12:55:00,32.93,32.98,32.9,32.96,67400.0,27.4832,27.5249,27.4582,27.5082,67400.0
2008-09-09 13:00:00,32.95,33.02,32.88,33.01,114400.0,27.4999,27.5583,27.4415,27.55,114400.0
2008-09-09 13:05:00,33.0,33.02,32.96,32.98,180200.0,27.5416,27.5583,27.5082,27.5249,180200.0
2008-09-09 13:10:00,32.98,33.01,32.91,32.97,148100.0,27.5249,27.55,27.4665,27.5166,148100.0
2008-09-09 13:15:00,32.97,33.03,32.96,33.01,108500.0,27.5166,27.5667,27.5082,27.55,108500.0
2008-09-09 13:20:00,33.01,33.04,32.96,32.97,96200.0,27.55,27.575,27.5082,27.5166,96200.0
2008-09-09 13:25:00,32.96,32.96,32.83,32.84,108300.0,27.5082,27.5082,27.3998,27.4081,108300.0
2008-09-09 13:30:00,32.84,32.88,32.78,32.88,81100.0,27.4081,27.4415,27.358,27.4415,81100.0
2008-09-09 13:35:00,32.87,32.92,32.82,32.9,74400.0,27.4331,27.4749,27.3914,27.4582,74400.0
2008-09-09 13:40:00,32.9,32.93,32.81,32.92,116200.0,27.4582,27.4832,27.3831,27.4749,116200.0
2008-09-09 13:45:00,32.92,32.94,32.77,32.8,152200.0,27.4749,27.4916,27.3497,27.3747,152200.0
2008-09-09 13:50:00,32.8,32.85,32.78,32.79,93900.0,27.3747,27.4164,27.358,27.3664,93900.0
2008-09-09 13:55:00,32.78,32.83,32.76,32.8,138200.0,27.358,27.3998,27.3413,27.3747,138200.0
2008-09-09 14:00:00,32.79,32.82,32.74,32.79,118800.0,27.3664,27.3914,27.3246,27.3664,118800.0
2008-09-09 14:05:00,32.79,32.79,32.7,32.73,119200.0,27.3664,27.3664,27.2913,27.3163,119200.0
2008-09-09 14:10:00,32.73,32.74,32.68,32.71,104700.0,27.3163,27.3246,27.2746,27.2996,104700.0
2008-09-09 14:15:00,32.72,32.74,32.7,32.73,138200.0,27.3079,27.3246,27.2913,27.3163,138200.0
2008-09-09 14:20:00,32.73,32.8,32.69,32.79,146900.0,27.3163,27.3747,27.2829,27.3664,146900.0
2008-09-09 14:25:00,32.79,32.88,32.78,32.83,93600.0,27.3664,27.4415,27.358,27.3998,93600.0
2008-09-09 14:30:00,32.83,32.84,32.7,32.7,125400.0,27.3998,27.4081,27.2913,27.2913,125400.0
2008-09-09 14:35:00,32.7,32.81,32.67,32.79,123800.0,27.2913,27.3831,27.2662,27.3664,123800.0
2008-09-09 14:40:00,32.79,32.83,32.75,32.81,104200.0,27.3664,27.3998,27.333,27.3831,104200.0
2008-09-09 14:45:00,32.81,32.85,32.74,32.81,167200.0,27.3831,27.4164,27.3246,27.3831,167200.0
2008-09-09 14:50:00,32.81,32.83,32.72,32.72,163800.0,27.3831,27.3998,27.3079,27.3079,163800.0
2008-09-09 14:55:00,32.72,32.76,32.63,32.69,183100.0,27.3079,27.3413,27.2328,27.2829,183100.0
2008-09-09 15:00:00,32.69,32.71,32.57,32.63,239100.0,27.2829,27.2996,27.1828,27.2328,239100.0
2008-09-09 15:05:00,32.62,32.7,32.61,32.7,179700.0,27.2245,27.2913,27.2161,27.2913,179700.0
2008-09-09 15:10:00,32.7,32.71,32.65,32.69,183900.0,27.2913,27.2996,27.2495,27.2829,183900.0
2008-09-09 15:15:00,32.67,32.71,32.62,32.62,164500.0,27.2662,27.2996,27.2245,27.2245,164500.0
2008-09-09 15:20:00,32.62,32.71,32.61,32.68,157100.0,27.2245,27.2996,27.2161,27.2746,157100.0
2008-09-09 15:25:00,32.69,32.74,32.67,32.73,135000.0,27.2829,27.3246,27.2662,27.3163,135000.0
2008-09-09 15:30:00,32.73,32.79,32.65,32.68,208000.0,27.3163,27.3664,27.2495,27.2746,208000.0
2008-09-09 15:35:00,32.68,32.74,32.65,32.71,327900.0,27.2746,27.3246,27.2495,27.2996,327900.0
2008-09-09 15:40:00,32.7,32.71,32.56,32.59,276100.0,27.2913,27.2996,27.1744,27.1994,276100.0
2008-09-09 15:45:00,32.59,32.62,32.49,32.49,296900.0,27.1994,27.2245,27.116,27.116,296900.0
2008-09-09 15:50:00,32.5,32.55,32.45,32.47,393000.0,27.1243,27.1661,27.0826,27.0993,393000.0
2008-09-09 15:55:00,32.48,32.54,32.44,32.44,309300.0,27.1076,27.1577,27.0743,27.0743,309300.0
2008-09-10 09:30:00,32.6,32.95,32.55,32.7,321500.0,27.2078,27.4999,27.1661,27.2913,321500.0
2008-09-10 09:35:00,32.69,32.7,32.48,32.61,165400.0,27.2829,27.2913,27.1076,27.2161,165400.0
2008-09-10 09:40:00,32.61,32.83,32.59,32.78,223200.0,27.2161,27.3998,27.1994,27.358,223200.0
2008-09-10 09:45:00,32.78,32.89,32.7,32.89,212000.0,27.358,27.4498,27.2913,27.4498,212000.0
2008-09-10 09:50:00,32.88,32.94,32.73,32.89,293000.0,27.4415,27.4916,27.3163,27.4498,293000.0
2008-09-10 09:55:00,32.9,32.97,32.89,32.9,249100.0,27.4582,27.5166,27.4498,27.4582,249100.0
2008-09-10 10:00:00,32.9,33.01,32.89,33.0,335300.0,27.4582,27.55,27.4498,27.5416,335300.0
2008-09-10 10:05:00,33.0,33.01,32.88,32.91,214100.0,27.5416,27.55,27.4415,27.4665,214100.0
2008-09-10 10:10:00,32.91,32.91,32.73,32.84,268100.0,27.4665,27.4665,27.3163,27.4081,268100.0
2008-09-10 10:15:00,32.84,32.85,32.74,32.74,279200.0,27.4081,27.4164,27.3246,27.3246,279200.0
2008-09-10 10:20:00,32.73,32.76,32.66,32.71,184800.0,27.3163,27.3413,27.2579,27.2996,184800.0
2008-09-10 10:25:00,32.72,32.75,32.69,32.74,151700.0,27.3079,27.333,27.2829,27.3246,151700.0
2008-09-10 10:30:00,32.74,32.84,32.7,32.71,119900.0,27.3246,27.4081,27.2913,27.2996,119900.0
2008-09-10 10:35:00,32.71,32.88,32.68,32.79,298200.0,27.2996,27.4415,27.2746,27.3664,298200.0
2008-09-10 10:40:00,32.79,32.79,32.72,32.77,149500.0,27.3664,27.3664,27.3079,27.3497,149500.0
2008-09-10 10:45:00,32.76,32.79,32.68,32.69,207100.0,27.3413,27.3664,27.2746,27.2829,207100.0
2008-09-10 10:50:00,32.69,32.81,32.68,32.78,123200.0,27.2829,27.3831,27.2746,27.358,123200.0
2008-09-10 10:55:00,32.78,32.85,32.74,32.85,166700.0,27.358,27.4164,27.3246,27.4164,166700.0
2008-09-10 11:00:00,32.81,32.88,32.75,32.85,189500.0,27.3831,27.4415,27.333,27.4164,189500.0
2008-09-10 11:05:00,32.85,32.9,32.81,32.87,142700.0,27.4164,27.4582,27.3831,27.4331,142700.0
2008-09-10 11:10:00,32.88,32.9,32.83,32.89,125600.0,27.4415,27.4582,27.3998,27.4498,125600.0
2008-09-10 11:15:00,32.89,32.94,32.85,32.94,103500.0,27.4498,27.4916,27.4164,27.4916,103500.0
2008-09-10 11:20:00,32.94,32.99,32.88,32.91,193600.0,27.4916,27.5333,27.4415,27.4665,193600.0
2008-09-10 11:25:00,32.9,32.94,32.87,32.94,132500.0,27.4582,27.4916,27.4331,27.4916,132500.0
2008-09-10 11:30:00,32.94,33.11,32.92,33.11,363400.0,27.4916,27.6334,27.4749,27.6334,363400.0
2008-09-10 11:35:00,33.08,33.15,33.06,33.13,184800.0,27.6084,27.6668,27.5917,27.6501,184800.0
2008-09-10 11:40:00,33.13,33.23,33.11,33.15,307100.0,27.6501,27.7336,27.6334,27.6668,307100.0
2008-09-10 11:45:00,33.15,33.18,33.09,33.1,237600.0,27.6668,27.6919,27.6167,27.6251,237600.0
2008-09-10 11:50:00,33.1,33.13,33.0,33.04,212300.0,27.6251,27.6501,27.5416,27.575,212300.0
2008-09-10 11:55:00,33.03,33.11,33.0,33.06,94900.0,27.5667,27.6334,27.5416,27.5917,94900.0
2008-09-10 12:00:00,33.06,33.09,33.0,33.04,151600.0,27.5917,27.6167,27.5416,27.575,151600.0
2008-09-10 12:05:00,33.07,33.12,33.0,33.0,151300.0,27.6001,27.6418,27.5416,27.5416,151300.0
2008-09-10 12:10:00,33.0,33.09,33.0,33.0,147800.0,27.5416,27.6167,27.5416,27.5416,147800.0
2008-09-10 12:15:00,33.0,33.07,32.99,33.04,93700.0,27.5416,27.6001,27.5333,27.575,93700.0
2008-09-10 12:20:00,33.05,33.1,33.02,33.03,146600.0,27.5834,27.6251,27.5583,27.5667,146600.0
2008-09-10 12:25:00,33.03,33.03,32.98,32.98,77000.0,27.5667,27.5667,27.5249,27.5249,77000.0
2008-09-10 12:30:00,32.98,33.02,32.97,32.98,99800.0,27.5249,27.5583,27.5166,27.5249,99800.0
2008-09-10 12:35:00,32.99,33.08,32.99,33.05,97200.0,27.5333,27.6084,27.5333,27.5834,97200.0
2008-09-10 12:40:00,33.05,33.07,32.98,32.99,90900.0,27.5834,27.6001,27.5249,27.5333,90900.0
2008-09-10 12:45:00,32.99,33.0,32.92,32.95,108500.0,27.5333,27.5416,27.4749,27.4999,108500.0
2008-09-10 12:50:00,32.96,32.96,32.93,32.94,63600.0,27.5082,27.5082,27.4832,27.4916,63600.0
2008-09-10 12:55:00,32.94,32.95,32.9,32.92,81800.0,27.4916,27.4999,27.4582,27.4749,81800.0
2008-09-10 13:00:00,32.92,32.93,32.88,32.92,48500.0,27.4749,27.4832,27.4415,27.4749,48500.0
2008-09-10 13:05:00,32.93,32.93,32.84,32.85,116400.0,27.4832,27.4832,27.4081,27.4164,116400.0
2008-09-10 13:10:00,32.86,32.96,32.86,32.92,105000.0,27.4248,27.5082,27.4248,27.4749,105000.0
2008-09-10 13:15:00,32.91,32.96,32.89,32.89,116600.0,27.4665,27.5082,27.4498,27.4498,116600.0
2008-09-10 13:20:00,32.9,32.93,32.86,32.9,63400.0,27.4582,27.4832,27.4248,27.4582,63400.0
2008-09-10 13:25:00,32.9,32.94,32.88,32.89,54400.0,27.4582,27.4916,27.4415,27.4498,54400.0
2008-09-10 13:30:00,32.88,32.91,32.85,32.88,205700.0,27.4415,27.4665,27.4164,27.4415,205700.0
2008-09-10 13:35:00,32.88,33.02,32.88,32.98,125600.0,27.4415,27.5583,27.4415,27.5249,125600.0
2008-09-10 13:40:00,32.99,33.0,32.9,32.91,108200.0,27.5333,27.5416,27.4582,27.4665,108200.0
2008-09-10 13:45:00,32.9,32.96,32.9,32.92,56700.0,27.4582,27.5082,27.4582,27.4749,56700.0
2008-09-10 13:50:00,32.92,32.94,32.85,32.93,110500.0,27.4749,27.4916,27.4164,27.4832,110500.0
2008-09-10 13:55:00,32.93,32.93,32.81,32.83,90000.0,27.4832,27.4832,27.3831,27.3998,90000.0
2008-09-10 14:00:00,32.83,32.95,32.82,32.92,107400.0,27.3998,27.4999,27.3914,27.4749,107400.0
2008-09-10 14:05:00,32.92,33.01,32.88,33.01,105900.0,27.4749,27.55,27.4415,27.55,105900.0
2008-09-10 14:10:00,33.0,33.03,32.97,33.02,111700.0,27.5416,27.5667,27.5166,27.5583,111700.0
2008-09-10 14:15:00,33.01,33.11,32.98,33.03,225100.0,27.55,27.6334,27.5249,27.5667,225100.0
2008-09-10 14:20:00,33.03,33.04,32.95,33.01,163000.0,27.5667,27.575,27.4999,27.55,163000.0
2008-09-10 14:25:00,33.02,33.09,33.02,33.04,128500.0,27.5583,27.6167,27.5583,27.575,128500.0
2008-09-10 14:30:00,33.04,33.1,33.02,33.09,111200.0,27.575,27.6251,27.5583,27.6167,111200.0
2008-09-10 14:35:00,33.09,33.17,33.07,33.12,217600.0,27.6167,27.6835,27.6001,27.6418,217600.0
2008-09-10 14:40:00,33.12,33.12,33.06,33.09,81300.0,27.6418,27.6418,27.5917,27.6167,81300.0
2008-09-10 14:45:00,33.08,33.12,33.04,33.06,137000.0,27.6084,27.6418,27.575,27.5917,137000.0
2008-09-10 14:50:00,33.05,33.07,32.97,33.01,88800.0,27.5834,27.6001,27.5166,27.55,88800.0
2008-09-10 14:55:00,33.0,33.02,32.94,33.02,98300.0,27.5416,27.5583,27.4916,27.5583,98300.0
2008-09-10 15:00:00,33.03,33.06,33.0,33.0,117900.0,27.5667,27.5917,27.5416,27.5416,117900.0
2008-09-10 15:05:00,33.0,33.07,32.98,33.01,146100.0,27.5416,27.6001,27.5249,27.55,146100.0
2008-09-10 15:10:00,33.02,33.02,32.96,33.01,197500.0,27.5583,27.5583,27.5082,27.55,197500.0
2008-09-10 15:15:00,33.01,33.06,33.0,33.03,178900.0,27.55,27.5917,27.5416,27.5667,178900.0
2008-09-10 15:20:00,33.02,33.03,32.97,33.01,215600.0,27.5583,27.5667,27.5166,27.55,215600.0
2008-09-10 15:25:00,33.0,33.01,32.91,32.97,156400.0,27.5416,27.55,27.4665,27.5166,156400.0
2008-09-10 15:30:00,32.98,33.0,32.9,32.92,163400.0,27.5249,27.5416,27.4582,27.4749,163400.0
2008-09-10 15:35:00,32.92,32.92,32.79,32.8,288600.0,27.4749,27.4749,27.3664,27.3747,288600.0
2008-09-10 15:40:00,32.79,32.89,32.77,32.89,169900.0,27.3664,27.4498,27.3497,27.4498,169900.0
2008-09-10 15:45:00,32.89,32.91,32.83,32.91,288000.0,27.4498,27.4665,27.3998,27.4665,288000.0
2008-09-10 15:50:00,32.91,32.93,32.83,32.86,214400.0,27.4665,27.4832,27.3998,27.4248,214400.0
2008-09-10 15:55:00,32.86,32.86,32.74,32.78,349800.0,27.4248,27.4248,27.3246,27.358,349800.0
2008-09-11 09:30:00,32.59,32.59,32.2,32.49,281100.0,27.1994,27.1994,26.874,27.116,281100.0
2008-09-11 09:35:00,32.5,32.62,32.37,32.48,159900.0,27.1243,27.2245,27.0158,27.1076,159900.0
2008-09-11 09:40:00,32.49,32.52,32.32,32.35,183900.0,27.116,27.141,26.9741,26.9991,183900.0
2008-09-11 09:45:00,32.34,32.49,32.33,32.4,91800.0,26.9908,27.116,26.9825,27.0409,91800.0
2008-09-11 09:50:00,32.41,32.53,32.35,32.44,126900.0,27.0492,27.1494,26.9991,27.0743,126900.0
2008-09-11 09:55:00,32.44,32.46,32.36,32.38,156800.0,27.0743,27.091,27.0075,27.0242,156800.0
2008-09-11 10:00:00,32.39,32.59,32.37,32.58,144800.0,27.0325,27.1994,27.0158,27.1911,144800.0
2008-09-11 10:05:00,32.57,32.64,32.55,32.63,119600.0,27.1828,27.2412,27.1661,27.2328,119600.0
2008-09-11 10:10:00,32.63,32.76,32.61,32.66,202800.0,27.2328,27.3413,27.2161,27.2579,202800.0
2008-09-11 10:15:00,32.66,32.7,32.59,32.62,129000.0,27.2579,27.2913,27.1994,27.2245,129000.0
2008-09-11 10:20:00,32.61,32.67,32.57,32.62,169800.0,27.2161,27.2662,27.1828,27.2245,169800.0
2008-09-11 10:25:00,32.62,32.63,32.41,32.41,309900.0,27.2245,27.2328,27.0492,27.0492,309900.0
2008-09-11 10:30:00,32.41,32.48,32.4,32.48,221600.0,27.0492,27.1076,27.0409,27.1076,221600.0
2008-09-11 10:35:00,32.48,32.55,32.47,32.49,131400.0,27.1076,27.1661,27.0993,27.116,131400.0
2008-09-11 10:40:00,32.49,32.59,32.49,32.57,160600.0,27.116,27.1994,27.116,27.1828,160600.0
2008-09-11 10:45:00,32.57,32.66,32.55,32.62,163500.0,27.1828,27.2579,27.1661,27.2245,163500.0
2008-09-11 10:50:00,32.62,32.7,32.6,32.66,166900.0,27.2245,27.2913,27.2078,27.2579,166900.0
2008-09-11 10:55:00,32.65,32.75,32.65,32.72,289100.0,27.2495,27.333,27.2495,27.3079,289100.0
2008-09-11 11:00:00,32.72,32.77,32.69,32.72,178500.0,27.3079,27.3497,27.2829,27.3079,178500.0
2008-09-11 11:05:00,32.72,32.85,32.69,32.72,207900.0,27.3079,27.4164,27.2829,27.3079,207900.0
2008-09-11 11:10:00,32.73,32.73,32.65,32.67,130000.0,27.3163,27.3163,27.2495,27.2662,130000.0
2008-09-11 11:15:00,32.66,32.76,32.65,32.71,164500.0,27.2579,27.3413,27.2495,27.2996,164500.0
2008-09-11 11:20:00,32.72,32.75,32.64,32.68,139900.0,27.3079,27.333,27.2412,27.2746,139900.0
2008-09-11 11:25:00,32.68,32.7,32.64,32.67,65000.0,27.2746,27.2913,27.2412,27.2662,65000.0
2008-09-11 11:30:00,32.68,32.8,32.66,32.8,128500.0,27.2746,27.3747,27.2579,27.3747,128500.0
2008-09-11 11:35:00,32.79,32.8,32.74,32.75,106000.0,27.3664,27.3747,27.3246,27.333,106000.0
2008-09-11 11:40:00,32.75,32.81,32.74,32.79,98400.0,27.333,27.3831,27.3246,27.3664,98400.0
2008-09-11 11:45:00,32.78,32.78,32.74,32.76,79500.0,27.358,27.358,27.3246,27.3413,79500.0
2008-09-11 11:50:00,32.77,32.8,32.74,32.75,101300.0,27.3497,27.3747,27.3246,27.333,101300.0
2008-09-11 11:55:00,32.76,32.78,32.64,32.66,120300.0,27.3413,27.358,27.2412,27.2579,120300.0
2008-09-11 12:00:00,32.67,32.84,32.67,32.74,168500.0,27.2662,27.4081,27.2662,27.3246,168500.0
2008-09-11 12:05:00,32.74,32.78,32.67,32.7,169800.0,27.3246,27.358,27.2662,27.2913,169800.0
2008-09-11 12:10:00,32.7,32.72,32.65,32.7,110000.0,27.2913,27.3079,27.2495,27.2913,110000.0
2008-09-11 12:15:00,32.71,32.79,32.7,32.76,117500.0,27.2996,27.3664,27.2913,27.3413,117500.0
2008-09-11 12:20:00,32.76,32.78,32.7,32.7,94100.0,27.3413,27.358,27.2913,27.2913,94100.0
2008-09-11 12:25:00,32.7,32.7,32.64,32.65,53300.0,27.2913,27.2913,27.2412,27.2495,53300.0
2008-09-11 12:30:00,32.66,32.75,32.55,32.75,139000.0,27.2579,27.333,27.1661,27.333,139000.0
2008-09-11 12:35:00,32.75,32.75,32.59,32.6,138600.0,27.333,27.333,27.1994,27.2078,138600.0
2008-09-11 12:40:00,32.59,32.65,32.55,32.61,99800.0,27.1994,27.2495,27.1661,27.2161,99800.0
2008-09-11 12:45:00,32.62,32.66,32.56,32.59,89700.0,27.2245,27.2579,27.1744,27.1994,89700.0
2008-09-11 12:50:00,32.59,32.67,32.59,32.64,82700.0,27.1994,27.2662,27.1994,27.2412,82700.0
2008-09-11 12:55:00,32.64,32.68,32.62,32.64,48800.0,27.2412,27.2746,27.2245,27.2412,48800.0
2008-09-11 13:00:00,32.64,32.66,32.55,32.58,66500.0,27.2412,27.2579,27.1661,27.1911,66500.0
2008-09-11 13:05:00,32.58,32.6,32.49,32.5,122800.0,27.1911,27.2078,27.116,27.1243,122800.0
2008-09-11 13:10:00,32.51,32.53,32.44,32.46,221000.0,27.1327,27.1494,27.0743,27.091,221000.0
2008-09-11 13:15:00,32.46,32.49,32.42,32.45,161900.0,27.091,27.116,27.0576,27.0826,161900.0
2008-09-11 13:20:00,32.44,32.45,32.38,32.38,83200.0,27.0743,27.0826,27.0242,27.0242,83200.0
2008-09-11 13:25:00,32.39,32.5,32.37,32.48,103500.0,27.0325,27.1243,27.0158,27.1076,103500.0
2008-09-11 13:30:00,32.48,32.56,32.48,32.52,101200.0,27.1076,27.1744,27.1076,27.141,101200.0
2008-09-11 13:35:00,32.52,32.59,32.5,32.55,74700.0,27.141,27.1994,27.1243,27.1661,74700.0
2008-09-11 13:40:00,32.54,32.58,32.49,32.55,105000.0,27.1577,27.1911,27.116,27.1661,105000.0
2008-09-11 13:45:00,32.54,32.54,32.44,32.5,82200.0,27.1577,27.1577,27.0743,27.1243,82200.0
2008-09-11 13:50:00,32.49,32.6,32.48,32.52,181900.0,27.116,27.2078,27.1076,27.141,181900.0
2008-09-11 13:55:00,32.52,32.53,32.42,32.43,154100.0,27.141,27.1494,27.0576,27.0659,154100.0
2008-09-11 14:00:00,32.43,32.5,32.4,32.5,152700.0,27.0659,27.1243,27.0409,27.1243,152700.0
2008-09-11 14:05:00,32.49,32.58,32.47,32.53,197400.0,27.116,27.1911,27.0993,27.1494,197400.0
2008-09-11 14:10:00,32.53,32.59,32.48,32.48,109200.0,27.1494,27.1994,27.1076,27.1076,109200.0
2008-09-11 14:15:00,32.48,32.61,32.47,32.59,143600.0,27.1076,27.2161,27.0993,27.1994,143600.0
2008-09-11 14:20:00,32.59,32.69,32.59,32.63,247900.0,27.1994,27.2829,27.1994,27.2328,247900.0
2008-09-11 14:25:00,32.63,32.64,32.57,32.62,151800.0,27.2328,27.2412,27.1828,27.2245,151800.0
2008-09-11 14:30:00,32.62,32.62,32.55,32.58,136400.0,27.2245,27.2245,27.1661,27.1911,136400.0
2008-09-11 14:35:00,32.58,32.62,32.57,32.59,98100.0,27.1911,27.2245,27.1828,27.1994,98100.0
2008-09-11 14:40:00,32.6,32.64,32.57,32.63,84400.0,27.2078,27.2412,27.1828,27.2328,84400.0
2008-09-11 14:45:00,32.63,32.69,32.6,32.67,133100.0,27.2328,27.2829,27.2078,27.2662,133100.0
2008-09-11 14:50:00,32.67,32.69,32.62,32.66,96200.0,27.2662,27.2829,27.2245,27.2579,96200.0
2008-09-11 14:55:00,32.66,32.67,32.58,32.58,76800.0,27.2579,27.2662,27.1911,27.1911,76800.0
2008-09-11 15:00:00,32.59,32.7,32.58,32.65,113100.0,27.1994,27.2913,27.1911,27.2495,113100.0
2008-09-11 15:05:00,32.66,32.73,32.6,32.69,320100.0,27.2579,27.3163,27.2078,27.2829,320100.0
2008-09-11 15:10:00,32.7,32.7,32.61,32.62,107200.0,27.2913,27.2913,27.2161,27.2245,107200.0
2008-09-11 15:15:00,32.62,32.63,32.53,32.54,197800.0,27.2245,27.2328,27.1494,27.1577,197800.0
2008-09-11 15:20:00,32.55,32.63,32.51,32.57,254900.0,27.1661,27.2328,27.1327,27.1828,254900.0
2008-09-11 15:25:00,32.57,32.61,32.49,32.53,184500.0,27.1828,27.2161,27.116,27.1494,184500.0
2008-09-11 15:30:00,32.53,32.63,32.48,32.58,188600.0,27.1494,27.2328,27.1076,27.1911,188600.0
2008-09-11 15:35:00,32.58,32.62,32.54,32.61,116100.0,27.1911,27.2245,27.1577,27.2161,116100.0
2008-09-11 15:40:00,32.62,32.76,32.58,32.7,246400.0,27.2245,27.3413,27.1911,27.2913,246400.0
2008-09-11 15:45:00,32.72,32.82,32.72,32.8,295600.0,27.3079,27.3914,27.3079,27.3747,295600.0
2008-09-11 15:50:00,32.81,32.88,32.79,32.84,296700.0,27.3831,27.4415,27.3664,27.4081,296700.0
2008-09-11 15:55:00,32.85,33.0,32.84,32.95,710900.0,27.4164,27.5416,27.4081,27.4999,710900.0
2008-09-12 09:30:00,32.77,32.97,32.66,32.72,184600.0,27.3497,27.5166,27.2579,27.3079,184600.0
2008-09-12 09:35:00,32.71,32.74,32.6,32.72,142100.0,27.2996,27.3246,27.2078,27.3079,142100.0
2008-09-12 09:40:00,32.72,32.82,32.64,32.81,153200.0,27.3079,27.3914,27.2412,27.3831,153200.0
2008-09-12 09:45:00,32.81,32.82,32.69,32.74,115900.0,27.3831,27.3914,27.2829,27.3246,115900.0
2008-09-12 09:50:00,32.74,32.83,32.68,32.82,146400.0,27.3246,27.3998,27.2746,27.3914,146400.0
2008-09-12 09:55:00,32.82,32.88,32.75,32.77,128700.0,27.3914,27.4415,27.333,27.3497,128700.0
2008-09-12 10:00:00,32.76,32.94,32.75,32.94,145000.0,27.3413,27.4916,27.333,27.4916,145000.0
2008-09-12 10:05:00,32.94,32.96,32.84,32.85,250300.0,27.4916,27.5082,27.4081,27.4164,250300.0
2008-09-12 10:10:00,32.85,32.87,32.77,32.8,96900.0,27.4164,27.4331,27.3497,27.3747,96900.0
2008-09-12 10:15:00,32.8,33.0,32.78,32.97,140400.0,27.3747,27.5416,27.358,27.5166,140400.0
2008-09-12 10:20:00,32.97,33.03,32.94,33.02,128900.0,27.5166,27.5667,27.4916,27.5583,128900.0
2008-09-12 10:25:00,33.02,33.06,32.99,33.0,107400.0,27.5583,27.5917,27.5333,27.5416,107400.0
2008-09-12 10:30:00,33.0,33.01,32.92,32.95,97800.0,27.5416,27.55,27.4749,27.4999,97800.0
2008-09-12 10:35:00,32.95,32.97,32.92,32.97,95400.0,27.4999,27.5166,27.4749,27.5166,95400.0
2008-09-12 10:40:00,32.97,33.04,32.96,33.02,232100.0,27.5166,27.575,27.5082,27.5583,232100.0
2008-09-12 10:45:00,33.03,33.07,33.0,33.04,127500.0,27.5667,27.6001,27.5416,27.575,127500.0
2008-09-12 10:50:00,33.04,33.1,32.99,33.0,126300.0,27.575,27.6251,27.5333,27.5416,126300.0
2008-09-12 10:55:00,33.0,33.04,32.95,33.04,133500.0,27.5416,27.575,27.4999,27.575,133500.0
2008-09-12 11:00:00,33.03,33.12,33.02,33.05,109500.0,27.5667,27.6418,27.5583,27.5834,109500.0
2008-09-12 11:05:00,33.05,33.06,33.0,33.05,93100.0,27.5834,27.5917,27.5416,27.5834,93100.0
2008-09-12 11:10:00,33.05,33.08,33.0,33.08,90200.0,27.5834,27.6084,27.5416,27.6084,90200.0
2008-09-12 11:15:00,33.07,33.2,33.07,33.18,168800.0,27.6001,27.7086,27.6001,27.6919,168800.0
2008-09-12 11:20:00,33.17,33.25,33.17,33.24,110600.0,27.6835,27.7503,27.6835,27.7419,110600.0
2008-09-12 11:25:00,33.24,33.3,33.24,33.27,251500.0,27.7419,27.792,27.7419,27.767,251500.0
2008-09-12 11:30:00,33.26,33.27,33.17,33.27,203900.0,27.7586,27.767,27.6835,27.767,203900.0
2008-09-12 11:35:00,33.26,33.35,33.26,33.33,145800.0,27.7586,27.8337,27.7586,27.817,145800.0
2008-09-12 11:40:00,33.33,33.4,33.28,33.36,151300.0,27.817,27.8755,27.7753,27.8421,151300.0
2008-09-12 11:45:00,33.36,33.45,33.33,33.4,215200.0,27.8421,27.9172,27.817,27.8755,215200.0
2008-09-12 11:50:00,33.39,33.39,33.29,33.29,136100.0,27.8671,27.8671,27.7837,27.7837,136100.0
2008-09-12 11:55:00,33.3,33.32,33.23,33.29,116500.0,27.792,27.8087,27.7336,27.7837,116500.0
2008-09-12 12:00:00,33.29,33.32,33.23,33.24,98600.0,27.7837,27.8087,27.7336,27.7419,98600.0
2008-09-12 12:05:00,33.24,33.28,33.22,33.24,55500.0,27.7419,27.7753,27.7252,27.7419,55500.0
2008-09-12 12:10:00,33.25,33.29,33.23,33.24,119700.0,27.7503,27.7837,27.7336,27.7419,119700.0
2008-09-12 12:15:00,33.24,33.31,33.22,33.3,90500.0,27.7419,27.8004,27.7252,27.792,90500.0
2008-09-12 12:20:00,33.3,33.31,33.23,33.23,97100.0,27.792,27.8004,27.7336,27.7336,97100.0
2008-09-12 12:25:00,33.23,33.24,33.15,33.17,126100.0,27.7336,27.7419,27.6668,27.6835,126100.0
2008-09-12 12:30:00,33.17,33.25,33.17,33.23,87600.0,27.6835,27.7503,27.6835,27.7336,87600.0
2008-09-12 12:35:00,33.23,33.23,33.15,33.18,150700.0,27.7336,27.7336,27.6668,27.6919,150700.0
2008-09-12 12:40:00,33.17,33.25,33.17,33.22,46500.0,27.6835,27.7503,27.6835,27.7252,46500.0
2008-09-12 12:45:00,33.22,33.22,33.05,33.11,105100.0,27.7252,27.7252,27.5834,27.6334,105100.0
2008-09-12 12:50:00,33.1,33.12,33.0,33.01,85500.0,27.6251,27.6418,27.5416,27.55,85500.0
2008-09-12 12:55:00,33.01,33.02,32.97,32.99,75200.0,27.55,27.5583,27.5166,27.5333,75200.0
2008-09-12 13:00:00,32.99,33.05,32.98,33.03,88300.0,27.5333,27.5834,27.5249,27.5667,88300.0
2008-09-12 13:05:00,33.02,33.03,32.95,32.97,67800.0,27.5583,27.5667,27.4999,27.5166,67800.0
2008-09-12 13:10:00,32.97,32.97,32.88,32.89,124300.0,27.5166,27.5166,27.4415,27.4498,124300.0
2008-09-12 13:15:00,32.89,32.94,32.88,32.91,189000.0,27.4498,27.4916,27.4415,27.4665,189000.0
2008-09-12 13:20:00,32.91,33.01,32.9,32.98,149100.0,27.4665,27.55,27.4582,27.5249,149100.0
2008-09-12 13:25:00,32.97,33.12,32.97,33.09,96100.0,27.5166,27.6418,27.5166,27.6167,96100.0
2008-09-12 13:30:00,33.09,33.12,33.02,33.03,50100.0,27.6167,27.6418,27.5583,27.5667,50100.0
2008-09-12 13:35:00,33.02,33.04,32.94,32.96,67900.0,27.5583,27.575,27.4916,27.5082,67900.0
2008-09-12 13:40:00,32.97,33.07,32.93,33.04,114200.0,27.5166,27.6001,27.4832,27.575,114200.0
2008-09-12 13:45:00,33.04,33.12,33.01,33.12,102300.0,27.575,27.6418,27.55,27.6418,102300.0
2008-09-12 13:50:00,33.11,33.19,33.07,33.13,66500.0,27.6334,27.7002,27.6001,27.6501,66500.0
2008-09-12 13:55:00,33.14,33.18,33.12,33.18,57800.0,27.6585,27.6919,27.6418,27.6919,57800.0
2008-09-12 14:00:00,33.17,33.18,33.0,33.04,124800.0,27.6835,27.6919,27.5416,27.575,124800.0
2008-09-12 14:05:00,33.04,33.09,33.02,33.04,58200.0,27.575,27.6167,27.5583,27.575,58200.0
2008-09-12 14:10:00,33.04,33.14,33.01,33.11,65300.0,27.575,27.6585,27.55,27.6334,65300.0
2008-09-12 14:15:00,33.11,33.13,33.05,33.08,59600.0,27.6334,27.6501,27.5834,27.6084,59600.0
2008-09-12 14:20:00,33.07,33.2,33.05,33.16,88100.0,27.6001,27.7086,27.5834,27.6752,88100.0
2008-09-12 14:25:00,33.16,33.17,33.08,33.12,159300.0,27.6752,27.6835,27.6084,27.6418,159300.0
2008-09-12 14:30:00,33.12,33.13,33.07,33.12,89800.0,27.6418,27.6501,27.6001,27.6418,89800.0
2008-09-12 14:35:00,33.11,33.15,33.07,33.1,184500.0,27.6334,27.6668,27.6001,27.6251,184500.0
2008-09-12 14:40:00,33.1,33.19,33.09,33.13,105000.0,27.6251,27.7002,27.6167,27.6501,105000.0
2008-09-12 14:45:00,33.14,33.21,33.14,33.18,78700.0,27.6585,27.7169,27.6585,27.6919,78700.0
2008-09-12 14:50:00,33.19,33.2,33.13,33.2,60400.0,27.7002,27.7086,27.6501,27.7086,60400.0
2008-09-12 14:55:00,33.2,33.3,33.19,33.26,208700.0,27.7086,27.792,27.7002,27.7586,208700.0
2008-09-12 15:00:00,33.26,33.26,33.14,33.15,144800.0,27.7586,27.7586,27.6585,27.6668,144800.0
2008-09-12 15:05:00,33.15,33.21,33.11,33.17,137400.0,27.6668,27.7169,27.6334,27.6835,137400.0
2008-09-12 15:10:00,33.17,33.24,33.15,33.21,114600.0,27.6835,27.7419,27.6668,27.7169,114600.0
2008-09-12 15:15:00,33.21,33.28,33.16,33.17,111600.0,27.7169,27.7753,27.6752,27.6835,111600.0
2008-09-12 15:20:00,33.16,33.22,33.12,33.22,129400.0,27.6752,27.7252,27.6418,27.7252,129400.0
2008-09-12 15:25:00,33.22,33.22,33.13,33.21,157100.0,27.7252,27.7252,27.6501,27.7169,157100.0
2008-09-12 15:30:00,33.2,33.27,33.17,33.2,150400.0,27.7086,27.767,27.6835,27.7086,150400.0
2008-09-12 15:35:00,33.19,33.2,33.07,33.1,198100.0,27.7002,27.7086,27.6001,27.6251,198100.0
2008-09-12 15:40:00,33.1,33.16,33.09,33.1,148200.0,27.6251,27.6752,27.6167,27.6251,148200.0
2008-09-12 15:45:00,33.1,33.14,33.08,33.08,145700.0,27.6251,27.6585,27.6084,27.6084,145700.0
2008-09-12 15:50:00,33.09,33.2,33.08,33.19,251000.0,27.6167,27.7086,27.6084,27.7002,251000.0
2008-09-12 15:55:00,33.19,33.29,33.19,33.28,464800.0,27.7002,27.7837,27.7002,27.7753,464800.0
2008-09-15 09:30:00,32.59,32.6,32.59,32.6,13800.0,27.1994,27.2078,27.1994,27.2078,13800.0
2008-09-15 09:35:00,32.55,32.61,32.4,32.5,106400.0,27.1661,27.2161,27.0409,27.1243,106400.0
2008-09-15 09:40:00,32.49,32.87,32.49,32.67,209200.0,27.116,27.4331,27.116,27.2662,209200.0
2008-09-15 09:45:00,32.67,32.77,32.6,32.62,173600.0,27.2662,27.3497,27.2078,27.2245,173600.0
2008-09-15 09:50:00,32.61,32.68,32.42,32.45,250200.0,27.2161,27.2746,27.0576,27.0826,250200.0
2008-09-15 09:55:00,32.45,32.52,32.25,32.51,217600.0,27.0826,27.141,26.9157,27.1327,217600.0
2008-09-15 10:00:00,32.52,32.72,32.41,32.68,141500.0,27.141,27.3079,27.0492,27.2746,141500.0
2008-09-15 10:05:00,32.66,32.77,32.57,32.76,144900.0,27.2579,27.3497,27.1828,27.3413,144900.0
2008-09-15 10:10:00,32.75,32.99,32.69,32.78,148800.0,27.333,27.5333,27.2829,27.358,148800.0
2008-09-15 10:15:00,32.79,32.86,32.73,32.81,124000.0,27.3664,27.4248,27.3163,27.3831,124000.0
2008-09-15 10:20:00,32.81,32.88,32.73,32.73,104500.0,27.3831,27.4415,27.3163,27.3163,104500.0
2008-09-15 10:25:00,32.74,32.85,32.73,32.84,118400.0,27.3246,27.4164,27.3163,27.4081,118400.0
2008-09-15 10:30:00,32.84,33.0,32.79,32.97,194100.0,27.4081,27.5416,27.3664,27.5166,194100.0
2008-09-15 10:35:00,32.97,33.0,32.84,32.98,119400.0,27.5166,27.5416,27.4081,27.5249,119400.0
2008-09-15 10:40:00,32.98,33.07,32.97,33.04,142000.0,27.5249,27.6001,27.5166,27.575,142000.0
2008-09-15 10:45:00,33.04,33.14,33.01,33.11,134200.0,27.575,27.6585,27.55,27.6334,134200.0
2008-09-15 10:50:00,33.12,33.25,33.08,33.21,189300.0,27.6418,27.7503,27.6084,27.7169,189300.0
2008-09-15 10:55:00,33.22,33.24,33.06,33.14,197600.0,27.7252,27.7419,27.5917,27.6585,197600.0
2008-09-15 11:00:00,33.15,33.17,32.98,32.98,136300.0,27.6668,27.6835,27.5249,27.5249,136300.0
2008-09-15 11:05:00,32.98,33.06,32.97,33.06,114300.0,27.5249,27.5917,27.5166,27.5917,114300.0
2008-09-15 11:10:00,33.06,33.07,33.03,33.05,100800.0,27.5917,27.6001,27.5667,27.5834,100800.0
2008-09-15 11:15:00,33.06,33.16,33.05,33.1,100600.0,27.5917,27.6752,27.5834,27.6251,100600.0
2008-09-15 11:20:00,33.1,33.19,33.01,33.01,144000.0,27.6251,27.7002,27.55,27.55,144000.0
2008-09-15 11:25:00,33.01,33.09,33.0,33.06,180500.0,27.55,27.6167,27.5416,27.5917,180500.0
2008-09-15 11:30:00,33.06,33.15,33.04,33.06,138000.0,27.5917,27.6668,27.575,27.5917,138000.0
2008-09-15 11:35:00,33.06,33.06,33.0,33.0,134100.0,27.5917,27.5917,27.5416,27.5416,134100.0
2008-09-15 11:40:00,33.0,33.0,32.89,32.89,101300.0,27.5416,27.5416,27.4498,27.4498,101300.0
2008-09-15 11:45:00,32.89,32.98,32.86,32.97,129200.0,27.4498,27.5249,27.4248,27.5166,129200.0
2008-09-15 11:50:00,32.97,33.05,32.95,32.98,181300.0,27.5166,27.5834,27.4999,27.5249,181300.0
2008-09-15 11:55:00,32.99,33.04,32.95,32.99,161400.0,27.5333,27.575,27.4999,27.5333,161400.0
2008-09-15 12:00:00,32.98,33.13,32.95,33.06,166000.0,27.5249,27.6501,27.4999,27.5917,166000.0
2008-09-15 12:05:00,33.05,33.08,32.97,32.98,94600.0,27.5834,27.6084,27.5166,27.5249,94600.0
2008-09-15 12:10:00,32.98,33.16,32.97,33.02,223400.0,27.5249,27.6752,27.5166,27.5583,223400.0
2008-09-15 12:15:00,33.02,33.12,32.97,33.1,157500.0,27.5583,27.6418,27.5166,27.6251,157500.0
2008-09-15 12:20:00,33.11,33.23,33.05,33.1,184100.0,27.6334,27.7336,27.5834,27.6251,184100.0
2008-09-15 12:25:00,33.1,33.1,33.0,33.05,144900.0,27.6251,27.6251,27.5416,27.5834,144900.0
2008-09-15 12:30:00,33.05,33.08,32.99,33.05,83400.0,27.5834,27.6084,27.5333,27.5834,83400.0
2008-09-15 12:35:00,33.04,33.09,33.03,33.04,131400.0,27.575,27.6167,27.5667,27.575,131400.0
2008-09-15 12:40:00,33.04,33.08,33.01,33.06,94200.0,27.575,27.6084,27.55,27.5917,94200.0
2008-09-15 12:45:00,33.06,33.24,33.01,33.16,246600.0,27.5917,27.7419,27.55,27.6752,246600.0
2008-09-15 12:50:00,33.14,33.25,33.12,33.22,154100.0,27.6585,27.7503,27.6418,27.7252,154100.0
2008-09-15 12:55:00,33.23,33.29,33.16,33.16,134500.0,27.7336,27.7837,27.6752,27.6752,134500.0
2008-09-15 13:00:00,33.17,33.22,33.16,33.22,72900.0,27.6835,27.7252,27.6752,27.7252,72900.0
2008-09-15 13:05:00,33.22,33.25,33.11,33.11,75100.0,27.7252,27.7503,27.6334,27.6334,75100.0
2008-09-15 13:10:00,33.12,33.19,33.06,33.07,67800.0,27.6418,27.7002,27.5917,27.6001,67800.0
2008-09-15 13:15:00,33.06,33.08,33.02,33.06,74100.0,27.5917,27.6084,27.5583,27.5917,74100.0
2008-09-15 13:20:00,33.05,33.08,33.01,33.04,75300.0,27.5834,27.6084,27.55,27.575,75300.0
2008-09-15 13:25:00,33.03,33.03,32.89,32.95,104100.0,27.5667,27.5667,27.4498,27.4999,104100.0
2008-09-15 13:30:00,32.95,33.0,32.51,32.94,223800.0,27.4999,27.5416,27.1327,27.4916,223800.0
2008-09-15 13:35:00,32.95,32.95,32.83,32.86,82400.0,27.4999,27.4999,27.3998,27.4248,82400.0
2008-09-15 13:40:00,32.87,32.95,32.81,32.91,155400.0,27.4331,27.4999,27.3831,27.4665,155400.0
2008-09-15 13:45:00,32.92,32.98,32.89,32.89,142800.0,27.4749,27.5249,27.4498,27.4498,142800.0
2008-09-15 13:50:00,32.9,32.93,32.83,32.87,106400.0,27.4582,27.4832,27.3998,27.4331,106400.0
2008-09-15 13:55:00,32.85,33.03,32.85,33.0,241600.0,27.4164,27.5667,27.4164,27.5416,241600.0
2008-09-15 14:00:00,33.0,33.11,32.97,33.05,151400.0,27.5416,27.6334,27.5166,27.5834,151400.0
2008-09-15 14:05:00,33.05,33.09,33.0,33.01,67000.0,27.5834,27.6167,27.5416,27.55,67000.0
2008-09-15 14:10:00,33.0,33.06,32.97,32.98,155400.0,27.5416,27.5917,27.5166,27.5249,155400.0
2008-09-15 14:15:00,32.97,33.17,32.97,33.05,216800.0,27.5166,27.6835,27.5166,27.5834,216800.0
2008-09-15 14:20:00,33.05,33.05,32.96,33.04,113000.0,27.5834,27.5834,27.5082,27.575,113000.0
2008-09-15 14:25:00,33.03,33.04,32.94,32.97,102600.0,27.5667,27.575,27.4916,27.5166,102600.0
2008-09-15 14:30:00,32.96,33.02,32.94,32.98,123200.0,27.5082,27.5583,27.4916,27.5249,123200.0
2008-09-15 14:35:00,32.98,33.03,32.96,32.97,114500.0,27.5249,27.5667,27.5082,27.5166,114500.0
2008-09-15 14:40:00,32.97,32.99,32.83,32.87,163200.0,27.5166,27.5333,27.3998,27.4331,163200.0
2008-09-15 14:45:00,32.87,32.9,32.76,32.9,158600.0,27.4331,27.4582,27.3413,27.4582,158600.0
2008-09-15 14:50:00,32.89,33.0,32.88,32.92,156200.0,27.4498,27.5416,27.4415,27.4749,156200.0
2008-09-15 14:55:00,32.95,32.95,32.86,32.92,125900.0,27.4999,27.4999,27.4248,27.4749,125900.0
2008-09-15 15:00:00,32.92,32.95,32.83,32.87,274400.0,27.4749,27.4999,27.3998,27.4331,274400.0
2008-09-15 15:05:00,32.87,32.93,32.75,32.8,223500.0,27.4331,27.4832,27.333,27.3747,223500.0
2008-09-15 15:10:00,32.79,32.89,32.78,32.86,186500.0,27.3664,27.4498,27.358,27.4248,186500.0
2008-09-15 15:15:00,32.86,32.87,32.65,32.67,245700.0,27.4248,27.4331,27.2495,27.2662,245700.0
2008-09-15 15:20:00,32.66,32.76,32.64,32.67,249100.0,27.2579,27.3413,27.2412,27.2662,249100.0
2008-09-15 15:25:00,32.68,32.83,32.67,32.83,326300.0,27.2746,27.3998,27.2662,27.3998,326300.0
2008-09-15 15:30:00,32.82,33.01,32.78,32.93,397400.0,27.3914,27.55,27.358,27.4832,397400.0
2008-09-15 15:35:00,32.92,32.95,32.8,32.9,270200.0,27.4749,27.4999,27.3747,27.4582,270200.0
2008-09-15 15:40:00,32.9,32.92,32.72,32.77,438200.0,27.4582,27.4749,27.3079,27.3497,438200.0
2008-09-15 15:45:00,32.76,32.77,32.52,32.55,600600.0,27.3413,27.3497,27.141,27.1661,600600.0
2008-09-15 15:50:00,32.54,32.59,32.35,32.56,697100.0,27.1577,27.1994,26.9991,27.1744,697100.0
2008-09-15 15:55:00,32.56,32.58,32.37,32.39,596400.0,27.1744,27.1911,27.0158,27.0325,596400.0
2008-09-16 09:30:00,31.74,32.3,31.5,32.13,655400.0,26.49,26.9574,26.2897,26.8155,655400.0
2008-09-16 09:35:00,32.15,32.15,31.84,32.11,270800.0,26.8322,26.8322,26.5735,26.7988,270800.0
2008-09-16 09:40:00,32.11,32.36,32.06,32.22,225600.0,26.7988,27.0075,26.7571,26.8906,225600.0
2008-09-16 09:45:00,32.23,32.36,32.11,32.21,241500.0,26.899,27.0075,26.7988,26.8823,241500.0
2008-09-16 09:50:00,32.21,32.22,32.01,32.05,229100.0,26.8823,26.8906,26.7154,26.7488,229100.0
2008-09-16 09:55:00,32.05,32.11,31.85,31.93,193500.0,26.7488,26.7988,26.5818,26.6486,193500.0
2008-09-16 10:00:00,31.93,32.1,31.92,32.07,238300.0,26.6486,26.7905,26.6403,26.7655,238300.0
2008-09-16 10:05:00,32.07,32.08,31.94,31.95,216600.0,26.7655,26.7738,26.657,26.6653,216600.0
2008-09-16 10:10:00,31.96,32.19,31.88,32.17,336700.0,26.6737,26.8656,26.6069,26.8489,336700.0
2008-09-16 10:15:00,32.18,32.23,32.07,32.1,387700.0,26.8573,26.899,26.7655,26.7905,387700.0
2008-09-16 10:20:00,32.1,32.2,32.09,32.15,170400.0,26.7905,26.874,26.7822,26.8322,170400.0
2008-09-16 10:25:00,32.13,32.24,32.06,32.21,247000.0,26.8155,26.9073,26.7571,26.8823,247000.0
2008-09-16 10:30:00,32.21,32.27,32.11,32.12,271600.0,26.8823,26.9324,26.7988,26.8072,271600.0
2008-09-16 10:35:00,32.11,32.22,31.97,32.02,297800.0,26.7988,26.8906,26.682,26.7237,297800.0
2008-09-16 10:40:00,32.0,32.04,31.92,32.04,159500.0,26.707,26.7404,26.6403,26.7404,159500.0
2008-09-16 10:45:00,32.04,32.1,31.99,32.1,96100.0,26.7404,26.7905,26.6987,26.7905,96100.0
2008-09-16 10:50:00,32.1,32.36,31.93,32.34,327400.0,26.7905,27.0075,26.6486,26.9908,327400.0
2008-09-16 10:55:00,32.35,32.36,32.1,32.13,276300.0,26.9991,27.0075,26.7905,26.8155,276300.0
2008-09-16 11:00:00,32.13,32.59,32.12,32.56,490800.0,26.8155,27.1994,26.8072,27.1744,490800.0
2008-09-16 11:05:00,32.55,32.56,32.32,32.37,326000.0,27.1661,27.1744,26.9741,27.0158,326000.0
2008-09-16 11:10:00,32.36,32.41,32.23,32.35,268200.0,27.0075,27.0492,26.899,26.9991,268200.0
2008-09-16 11:15:00,32.35,32.46,32.31,32.37,254900.0,26.9991,27.091,26.9658,27.0158,254900.0
2008-09-16 11:20:00,32.38,32.44,32.1,32.19,204100.0,27.0242,27.0743,26.7905,26.8656,204100.0
2008-09-16 11:25:00,32.21,32.4,32.21,32.25,179300.0,26.8823,27.0409,26.8823,26.9157,179300.0
2008-09-16 11:30:00,32.24,32.49,32.21,32.45,156100.0,26.9073,27.116,26.8823,27.0826,156100.0
2008-09-16 11:35:00,32.45,32.48,32.33,32.35,173400.0,27.0826,27.1076,26.9825,26.9991,173400.0
2008-09-16 11:40:00,32.36,32.47,32.31,32.42,114600.0,27.0075,27.0993,26.9658,27.0576,114600.0
2008-09-16 11:45:00,32.42,32.48,32.38,32.4,85600.0,27.0576,27.1076,27.0242,27.0409,85600.0
2008-09-16 11:50:00,32.4,32.43,32.38,32.39,138800.0,27.0409,27.0659,27.0242,27.0325,138800.0
2008-09-16 11:55:00,32.38,32.52,32.33,32.45,139100.0,27.0242,27.141,26.9825,27.0826,139100.0
2008-09-16 12:00:00,32.45,32.59,32.38,32.42,205300.0,27.0826,27.1994,27.0242,27.0576,205300.0
2008-09-16 12:05:00,32.41,32.42,32.25,32.35,130300.0,27.0492,27.0576,26.9157,26.9991,130300.0
2008-09-16 12:10:00,32.35,32.37,32.3,32.37,57700.0,26.9991,27.0158,26.9574,27.0158,57700.0
2008-09-16 12:15:00,32.36,32.67,32.36,32.62,284100.0,27.0075,27.2662,27.0075,27.2245,284100.0
2008-09-16 12:20:00,32.61,32.63,32.44,32.52,147500.0,27.2161,27.2328,27.0743,27.141,147500.0
2008-09-16 12:25:00,32.52,32.58,32.43,32.52,217800.0,27.141,27.1911,27.0659,27.141,217800.0
2008-09-16 12:30:00,32.52,32.53,32.42,32.45,211300.0,27.141,27.1494,27.0576,27.0826,211300.0
2008-09-16 12:35:00,32.45,32.46,32.36,32.39,90200.0,27.0826,27.091,27.0075,27.0325,90200.0
2008-09-16 12:40:00,32.39,32.39,32.25,32.31,127300.0,27.0325,27.0325,26.9157,26.9658,127300.0
2008-09-16 12:45:00,32.3,32.33,32.25,32.29,66300.0,26.9574,26.9825,26.9157,26.9491,66300.0
2008-09-16 12:50:00,32.29,32.4,32.26,32.33,104500.0,26.9491,27.0409,26.924,26.9825,104500.0
2008-09-16 12:55:00,32.33,32.44,32.31,32.44,91900.0,26.9825,27.0743,26.9658,27.0743,91900.0
2008-09-16 13:00:00,32.45,32.48,32.3,32.32,127300.0,27.0826,27.1076,26.9574,26.9741,127300.0
2008-09-16 13:05:00,32.32,32.45,32.31,32.4,113200.0,26.9741,27.0826,26.9658,27.0409,113200.0
2008-09-16 13:10:00,32.39,32.44,32.34,32.39,152500.0,27.0325,27.0743,26.9908,27.0325,152500.0
2008-09-16 13:15:00,32.39,32.39,32.27,32.31,98700.0,27.0325,27.0325,26.9324,26.9658,98700.0
2008-09-16 13:20:00,32.31,32.46,32.31,32.45,80000.0,26.9658,27.091,26.9658,27.0826,80000.0
2008-09-16 13:25:00,32.45,32.45,32.31,32.36,99400.0,27.0826,27.0826,26.9658,27.0075,99400.0
2008-09-16 13:30:00,32.36,32.39,32.32,32.38,94100.0,27.0075,27.0325,26.9741,27.0242,94100.0
2008-09-16 13:35:00,32.38,32.46,32.25,32.28,186700.0,27.0242,27.091,26.9157,26.9407,186700.0
2008-09-16 13:40:00,32.28,32.3,32.21,32.23,161300.0,26.9407,26.9574,26.8823,26.899,161300.0
2008-09-16 13:45:00,32.23,32.27,32.2,32.25,155300.0,26.899,26.9324,26.874,26.9157,155300.0
2008-09-16 13:50:00,32.25,32.28,32.18,32.26,133500.0,26.9157,26.9407,26.8573,26.924,133500.0
2008-09-16 13:55:00,32.26,32.29,32.18,32.21,127800.0,26.924,26.9491,26.8573,26.8823,127800.0
2008-09-16 14:00:00,32.21,32.25,32.18,32.25,78200.0,26.8823,26.9157,26.8573,26.9157,78200.0
2008-09-16 14:05:00,32.24,32.41,32.2,32.35,258500.0,26.9073,27.0492,26.874,26.9991,258500.0
2008-09-16 14:10:00,32.38,32.42,31.93,32.08,356900.0,27.0242,27.0576,26.6486,26.7738,356900.0
2008-09-16 14:15:00,32.1,32.36,32.02,32.14,376500.0,26.7905,27.0075,26.7237,26.8239,376500.0
2008-09-16 14:20:00,32.13,32.15,31.9,32.06,283300.0,26.8155,26.8322,26.6236,26.7571,283300.0
2008-09-16 14:25:00,32.07,32.19,31.98,32.16,256900.0,26.7655,26.8656,26.6903,26.8406,256900.0
2008-09-16 14:30:00,32.16,32.33,32.14,32.16,210100.0,26.8406,26.9825,26.8239,26.8406,210100.0
2008-09-16 14:35:00,32.17,32.79,32.09,32.75,635700.0,26.8489,27.3664,26.7822,27.333,635700.0
2008-09-16 14:40:00,32.76,32.86,32.61,32.75,454300.0,27.3413,27.4248,27.2161,27.333,454300.0
2008-09-16 14:45:00,32.74,32.89,32.6,32.74,336000.0,27.3246,27.4498,27.2078,27.3246,336000.0
2008-09-16 14:50:00,32.75,32.8,32.6,32.61,258400.0,27.333,27.3747,27.2078,27.2161,258400.0
2008-09-16 14:55:00,32.61,32.74,32.57,32.61,259600.0,27.2161,27.3246,27.1828,27.2161,259600.0
2008-09-16 15:00:00,32.61,32.65,32.49,32.56,165800.0,27.2161,27.2495,27.116,27.1744,165800.0
2008-09-16 15:05:00,32.57,32.67,32.49,32.67,201900.0,27.1828,27.2662,27.116,27.2662,201900.0
2008-09-16 15:10:00,32.66,32.67,32.54,32.64,217100.0,27.2579,27.2662,27.1577,27.2412,217100.0
2008-09-16 15:15:00,32.66,32.78,32.63,32.7,215500.0,27.2579,27.358,27.2328,27.2913,215500.0
2008-09-16 15:20:00,32.7,32.71,32.5,32.54,210500.0,27.2913,27.2996,27.1243,27.1577,210500.0
2008-09-16 15:25:00,32.54,32.6,32.39,32.42,216000.0,27.1577,27.2078,27.0325,27.0576,216000.0
2008-09-16 15:30:00,32.42,32.59,32.42,32.46,211800.0,27.0576,27.1994,27.0576,27.091,211800.0
2008-09-16 15:35:00,32.47,32.66,32.46,32.61,187800.0,27.0993,27.2579,27.091,27.2161,187800.0
2008-09-16 15:40:00,32.61,32.62,32.42,32.51,318500.0,27.2161,27.2245,27.0576,27.1327,318500.0
2008-09-16 15:45:00,32.51,32.59,32.36,32.53,286700.0,27.1327,27.1994,27.0075,27.1494,286700.0
2008-09-16 15:50:00,32.53,32.69,32.46,32.47,303400.0,27.1494,27.2829,27.091,27.0993,303400.0
2008-09-16 15:55:00,32.46,32.58,32.16,32.55,425800.0,27.091,27.1911,26.8406,27.1661,425800.0
2008-09-17 09:30:00,32.1,32.5,31.91,32.2,236600.0,26.7905,27.1243,26.6319,26.874,236600.0
2008-09-17 09:35:00,32.2,32.32,32.0,32.3,147900.0,26.874,26.9741,26.707,26.9574,147900.0
2008-09-17 09:40:00,32.29,32.56,32.18,32.42,315300.0,26.9491,27.1744,26.8573,27.0576,315300.0
2008-09-17 09:45:00,32.42,32.54,32.4,32.5,409400.0,27.0576,27.1577,27.0409,27.1243,409400.0
2008-09-17 09:50:00,32.5,32.56,32.44,32.54,345300.0,27.1243,27.1744,27.0743,27.1577,345300.0
2008-09-17 09:55:00,32.55,32.64,32.47,32.54,180600.0,27.1661,27.2412,27.0993,27.1577,180600.0
2008-09-17 10:00:00,32.54,32.57,32.48,32.51,203500.0,27.1577,27.1828,27.1076,27.1327,203500.0
2008-09-17 10:05:00,32.5,32.52,32.25,32.31,329700.0,27.1243,27.141,26.9157,26.9658,329700.0
2008-09-17 10:10:00,32.31,32.4,32.24,32.29,157000.0,26.9658,27.0409,26.9073,26.9491,157000.0
2008-09-17 10:15:00,32.3,32.35,32.07,32.08,243300.0,26.9574,26.9991,26.7655,26.7738,243300.0
2008-09-17 10:20:00,32.08,32.13,32.01,32.04,238100.0,26.7738,26.8155,26.7154,26.7404,238100.0
2008-09-17 10:25:00,32.02,32.11,31.98,32.09,159300.0,26.7237,26.7988,26.6903,26.7822,159300.0
2008-09-17 10:30:00,32.09,32.21,32.09,32.17,370500.0,26.7822,26.8823,26.7822,26.8489,370500.0
2008-09-17 10:35:00,32.16,32.21,32.07,32.19,279200.0,26.8406,26.8823,26.7655,26.8656,279200.0
2008-09-17 10:40:00,32.19,32.23,32.15,32.22,301200.0,26.8656,26.899,26.8322,26.8906,301200.0
2008-09-17 10:45:00,32.22,32.25,32.06,32.12,267500.0,26.8906,26.9157,26.7571,26.8072,267500.0
2008-09-17 10:50:00,32.11,32.27,32.07,32.27,207400.0,26.7988,26.9324,26.7655,26.9324,207400.0
2008-09-17 10:55:00,32.27,32.32,32.22,32.24,159100.0,26.9324,26.9741,26.8906,26.9073,159100.0
2008-09-17 11:00:00,32.23,32.25,32.16,32.17,210700.0,26.899,26.9157,26.8406,26.8489,210700.0
2008-09-17 11:05:00,32.18,32.27,32.15,32.22,222600.0,26.8573,26.9324,26.8322,26.8906,222600.0
2008-09-17 11:10:00,32.22,32.25,32.14,32.18,183900.0,26.8906,26.9157,26.8239,26.8573,183900.0
2008-09-17 11:15:00,32.15,32.29,32.14,32.24,265400.0,26.8322,26.9491,26.8239,26.9073,265400.0
2008-09-17 11:20:00,32.24,32.31,32.22,32.29,202200.0,26.9073,26.9658,26.8906,26.9491,202200.0
2008-09-17 11:25:00,32.29,32.29,32.05,32.14,268500.0,26.9491,26.9491,26.7488,26.8239,268500.0
2008-09-17 11:30:00,32.14,32.31,32.12,32.28,268100.0,26.8239,26.9658,26.8072,26.9407,268100.0
2008-09-17 11:35:00,32.28,32.34,32.23,32.34,251900.0,26.9407,26.9908,26.899,26.9908,251900.0
2008-09-17 11:40:00,32.33,32.38,32.2,32.36,322100.0,26.9825,27.0242,26.874,27.0075,322100.0
2008-09-17 11:45:00,32.35,32.48,32.35,32.45,219700.0,26.9991,27.1076,26.9991,27.0826,219700.0
2008-09-17 11:50:00,32.45,32.54,32.42,32.54,171600.0,27.0826,27.1577,27.0576,27.1577,171600.0
2008-09-17 11:55:00,32.52,32.58,32.45,32.49,168700.0,27.141,27.1911,27.0826,27.116,168700.0
2008-09-17 12:00:00,32.49,32.49,32.21,32.22,191800.0,27.116,27.116,26.8823,26.8906,191800.0
2008-09-17 12:05:00,32.22,32.28,32.17,32.27,257400.0,26.8906,26.9407,26.8489,26.9324,257400.0
2008-09-17 12:10:00,32.27,32.35,32.26,32.28,194900.0,26.9324,26.9991,26.924,26.9407,194900.0
2008-09-17 12:15:00,32.28,32.31,32.21,32.27,236500.0,26.9407,26.9658,26.8823,26.9324,236500.0
2008-09-17 12:20:00,32.27,32.32,32.21,32.21,166400.0,26.9324,26.9741,26.8823,26.8823,166400.0
2008-09-17 12:25:00,32.21,32.25,32.12,32.15,162800.0,26.8823,26.9157,26.8072,26.8322,162800.0
2008-09-17 12:30:00,32.15,32.34,32.13,32.34,181500.0,26.8322,26.9908,26.8155,26.9908,181500.0
2008-09-17 12:35:00,32.33,32.39,32.25,32.27,146600.0,26.9825,27.0325,26.9157,26.9324,146600.0
2008-09-17 12:40:00,32.28,32.46,32.25,32.39,197300.0,26.9407,27.091,26.9157,27.0325,197300.0
2008-09-17 12:45:00,32.39,32.43,32.33,32.41,143100.0,27.0325,27.0659,26.9825,27.0492,143100.0
2008-09-17 12:50:00,32.42,32.48,32.34,32.46,131000.0,27.0576,27.1076,26.9908,27.091,131000.0
2008-09-17 12:55:00,32.47,32.55,32.46,32.54,163600.0,27.0993,27.1661,27.091,27.1577,163600.0
2008-09-17 13:00:00,32.54,32.74,32.53,32.67,329500.0,27.1577,27.3246,27.1494,27.2662,329500.0
2008-09-17 13:05:00,32.67,32.68,32.53,32.55,235800.0,27.2662,27.2746,27.1494,27.1661,235800.0
2008-09-17 13:10:00,32.55,32.62,32.54,32.6,197900.0,27.1661,27.2245,27.1577,27.2078,197900.0
2008-09-17 13:15:00,32.6,32.64,32.55,32.56,162900.0,27.2078,27.2412,27.1661,27.1744,162900.0
2008-09-17 13:20:00,32.57,32.63,32.55,32.61,150200.0,27.1828,27.2328,27.1661,27.2161,150200.0
2008-09-17 13:25:00,32.61,32.63,32.52,32.55,211100.0,27.2161,27.2328,27.141,27.1661,211100.0
2008-09-17 13:30:00,32.56,32.59,32.49,32.56,232900.0,27.1744,27.1994,27.116,27.1744,232900.0
2008-09-17 13:35:00,32.56,32.61,32.51,32.59,348700.0,27.1744,27.2161,27.1327,27.1994,348700.0
2008-09-17 13:40:00,32.59,32.62,32.52,32.54,314700.0,27.1994,27.2245,27.141,27.1577,314700.0
2008-09-17 13:45:00,32.54,32.59,32.52,32.55,211700.0,27.1577,27.1994,27.141,27.1661,211700.0
2008-09-17 13:50:00,32.56,32.65,32.53,32.58,175400.0,27.1744,27.2495,27.1494,27.1911,175400.0
2008-09-17 13:55:00,32.58,32.65,32.53,32.54,296200.0,27.1911,27.2495,27.1494,27.1577,296200.0
2008-09-17 14:00:00,32.55,32.65,32.54,32.65,146500.0,27.1661,27.2495,27.1577,27.2495,146500.0
2008-09-17 14:05:00,32.64,32.69,32.54,32.59,343400.0,27.2412,27.2829,27.1577,27.1994,343400.0
2008-09-17 14:10:00,32.59,32.6,32.48,32.51,228500.0,27.1994,27.2078,27.1076,27.1327,228500.0
2008-09-17 14:15:00,32.52,32.72,32.43,32.71,320300.0,27.141,27.3079,27.0659,27.2996,320300.0
2008-09-17 14:20:00,32.71,32.75,32.62,32.69,254700.0,27.2996,27.333,27.2245,27.2829,254700.0
2008-09-17 14:25:00,32.7,32.88,32.67,32.88,289000.0,27.2913,27.4415,27.2662,27.4415,289000.0
2008-09-17 14:30:00,32.88,32.95,32.74,32.95,326100.0,27.4415,27.4999,27.3246,27.4999,326100.0
2008-09-17 14:35:00,32.93,33.0,32.89,32.94,401000.0,27.4832,27.5416,27.4498,27.4916,401000.0
2008-09-17 14:40:00,32.93,32.99,32.85,32.87,255300.0,27.4832,27.5333,27.4164,27.4331,255300.0
2008-09-17 14:45:00,32.87,32.95,32.76,32.76,346400.0,27.4331,27.4999,27.3413,27.3413,346400.0
2008-09-17 14:50:00,32.78,32.78,32.68,32.72,202000.0,27.358,27.358,27.2746,27.3079,202000.0
2008-09-17 14:55:00,32.72,32.82,32.65,32.75,237000.0,27.3079,27.3914,27.2495,27.333,237000.0
2008-09-17 15:00:00,32.75,32.98,32.67,32.89,251600.0,27.333,27.5249,27.2662,27.4498,251600.0
2008-09-17 15:05:00,32.89,32.99,32.81,32.86,266400.0,27.4498,27.5333,27.3831,27.4248,266400.0
2008-09-17 15:10:00,32.85,32.96,32.75,32.77,279800.0,27.4164,27.5082,27.333,27.3497,279800.0
2008-09-17 15:15:00,32.77,32.96,32.76,32.86,211400.0,27.3497,27.5082,27.3413,27.4248,211400.0
2008-09-17 15:20:00,32.95,32.95,32.7,32.75,264500.0,27.4999,27.4999,27.2913,27.333,264500.0
2008-09-17 15:25:00,32.74,32.91,32.74,32.82,292900.0,27.3246,27.4665,27.3246,27.3914,292900.0
2008-09-17 15:30:00,32.81,32.83,32.73,32.77,339300.0,27.3831,27.3998,27.3163,27.3497,339300.0
2008-09-17 15:35:00,32.78,32.78,32.59,32.6,383000.0,27.358,27.358,27.1994,27.2078,383000.0
2008-09-17 15:40:00,32.59,32.6,32.47,32.52,610600.0,27.1994,27.2078,27.0993,27.141,610600.0
2008-09-17 15:45:00,32.51,32.6,32.49,32.57,356500.0,27.1327,27.2078,27.116,27.1828,356500.0
2008-09-17 15:50:00,32.58,32.58,32.31,32.35,451900.0,27.1911,27.1911,26.9658,26.9991,451900.0
2008-09-17 15:55:00,32.35,32.36,32.07,32.15,693900.0,26.9991,27.0075,26.7655,26.8322,693900.0
2008-09-18 09:30:00,32.25,32.83,32.25,32.5,500700.0,26.9157,27.3998,26.9157,27.1243,500700.0
2008-09-18 09:35:00,32.5,32.71,32.5,32.62,259200.0,27.1243,27.2996,27.1243,27.2245,259200.0
2008-09-18 09:40:00,32.62,32.63,32.37,32.46,280800.0,27.2245,27.2328,27.0158,27.091,280800.0
2008-09-18 09:45:00,32.46,32.47,32.3,32.3,187900.0,27.091,27.0993,26.9574,26.9574,187900.0
2008-09-18 09:50:00,32.3,32.54,32.27,32.53,189400.0,26.9574,27.1577,26.9324,27.1494,189400.0
2008-09-18 09:55:00,32.53,32.7,32.47,32.69,268100.0,27.1494,27.2913,27.0993,27.2829,268100.0
2008-09-18 10:00:00,32.69,32.97,32.69,32.78,421300.0,27.2829,27.5166,27.2829,27.358,421300.0
2008-09-18 10:05:00,32.79,32.84,32.75,32.82,183500.0,27.3664,27.4081,27.333,27.3914,183500.0
2008-09-18 10:10:00,32.83,32.86,32.75,32.79,179000.0,27.3998,27.4248,27.333,27.3664,179000.0
2008-09-18 10:15:00,32.77,32.79,32.69,32.76,258100.0,27.3497,27.3664,27.2829,27.3413,258100.0
2008-09-18 10:20:00,32.76,32.77,32.71,32.76,155300.0,27.3413,27.3497,27.2996,27.3413,155300.0
2008-09-18 10:25:00,32.76,32.84,32.75,32.82,124400.0,27.3413,27.4081,27.333,27.3914,124400.0
2008-09-18 10:30:00,32.82,32.87,32.78,32.86,209500.0,27.3914,27.4331,27.358,27.4248,209500.0
2008-09-18 10:35:00,32.87,33.0,32.82,32.93,221200.0,27.4331,27.5416,27.3914,27.4832,221200.0
2008-09-18 10:40:00,32.92,32.97,32.86,32.88,130400.0,27.4749,27.5166,27.4248,27.4415,130400.0
2008-09-18 10:45:00,32.86,32.92,32.73,32.88,217500.0,27.4248,27.4749,27.3163,27.4415,217500.0
2008-09-18 10:50:00,32.88,32.96,32.85,32.95,119100.0,27.4415,27.5082,27.4164,27.4999,119100.0
2008-09-18 10:55:00,32.94,32.94,32.66,32.69,164300.0,27.4916,27.4916,27.2579,27.2829,164300.0
2008-09-18 11:00:00,32.69,32.72,32.63,32.71,162500.0,27.2829,27.3079,27.2328,27.2996,162500.0
2008-09-18 11:05:00,32.7,32.77,32.55,32.57,323000.0,27.2913,27.3497,27.1661,27.1828,323000.0
2008-09-18 11:10:00,32.57,32.66,32.56,32.64,190200.0,27.1828,27.2579,27.1744,27.2412,190200.0
2008-09-18 11:15:00,32.64,32.73,32.58,32.58,178300.0,27.2412,27.3163,27.1911,27.1911,178300.0
2008-09-18 11:20:00,32.58,32.72,32.55,32.65,180300.0,27.1911,27.3079,27.1661,27.2495,180300.0
2008-09-18 11:25:00,32.65,32.74,32.55,32.69,232000.0,27.2495,27.3246,27.1661,27.2829,232000.0
2008-09-18 11:30:00,32.7,32.83,32.65,32.71,266200.0,27.2913,27.3998,27.2495,27.2996,266200.0
2008-09-18 11:35:00,32.7,32.93,32.7,32.76,216200.0,27.2913,27.4832,27.2913,27.3413,216200.0
2008-09-18 11:40:00,32.77,32.81,32.56,32.64,155800.0,27.3497,27.3831,27.1744,27.2412,155800.0
2008-09-18 11:45:00,32.65,32.67,32.52,32.57,158900.0,27.2495,27.2662,27.141,27.1828,158900.0
2008-09-18 11:50:00,32.57,32.59,32.41,32.57,172800.0,27.1828,27.1994,27.0492,27.1828,172800.0
2008-09-18 11:55:00,32.57,32.8,32.56,32.77,242200.0,27.1828,27.3747,27.1744,27.3497,242200.0
2008-09-18 12:00:00,32.77,32.78,32.6,32.67,220200.0,27.3497,27.358,27.2078,27.2662,220200.0
2008-09-18 12:05:00,32.67,32.75,32.55,32.68,276000.0,27.2662,27.333,27.1661,27.2746,276000.0
2008-09-18 12:10:00,32.68,32.79,32.55,32.73,255500.0,27.2746,27.3664,27.1661,27.3163,255500.0
2008-09-18 12:15:00,32.7,32.86,32.7,32.79,136700.0,27.2913,27.4248,27.2913,27.3664,136700.0
2008-09-18 12:20:00,32.79,32.84,32.72,32.82,143800.0,27.3664,27.4081,27.3079,27.3914,143800.0
2008-09-18 12:25:00,32.81,32.84,32.62,32.76,203600.0,27.3831,27.4081,27.2245,27.3413,203600.0
2008-09-18 12:30:00,32.76,32.8,32.62,32.67,222500.0,27.3413,27.3747,27.2245,27.2662,222500.0
2008-09-18 12:35:00,32.67,32.74,32.42,32.47,299500.0,27.2662,27.3246,27.0576,27.0993,299500.0
2008-09-18 12:40:00,32.48,32.6,32.43,32.45,195000.0,27.1076,27.2078,27.0659,27.0826,195000.0
2008-09-18 12:45:00,32.45,32.49,32.39,32.48,336200.0,27.0826,27.116,27.0325,27.1076,336200.0
2008-09-18 12:50:00,32.48,32.5,32.26,32.33,267600.0,27.1076,27.1243,26.924,26.9825,267600.0
2008-09-18 12:55:00,32.33,32.34,32.14,32.15,211600.0,26.9825,26.9908,26.8239,26.8322,211600.0
2008-09-18 13:00:00,32.15,32.27,32.06,32.12,332200.0,26.8322,26.9324,26.7571,26.8072,332200.0
2008-09-18 13:05:00,32.12,32.64,32.1,32.46,322700.0,26.8072,27.2412,26.7905,27.091,322700.0
2008-09-18 13:10:00,32.47,32.61,32.35,32.45,257200.0,27.0993,27.2161,26.9991,27.0826,257200.0
2008-09-18 13:15:00,32.45,32.67,32.4,32.53,259000.0,27.0826,27.2662,27.0409,27.1494,259000.0
2008-09-18 13:20:00,32.53,32.68,32.44,32.58,240800.0,27.1494,27.2746,27.0743,27.1911,240800.0
2008-09-18 13:25:00,32.57,32.67,32.43,32.57,136400.0,27.1828,27.2662,27.0659,27.1828,136400.0
2008-09-18 13:30:00,32.57,32.94,32.54,32.92,276000.0,27.1828,27.4916,27.1577,27.4749,276000.0
2008-09-18 13:35:00,32.92,33.0,32.78,32.96,327900.0,27.4749,27.5416,27.358,27.5082,327900.0
2008-09-18 13:40:00,32.97,32.99,32.71,32.79,205000.0,27.5166,27.5333,27.2996,27.3664,205000.0
2008-09-18 13:45:00,32.78,32.9,32.76,32.86,162500.0,27.358,27.4582,27.3413,27.4248,162500.0
2008-09-18 13:50:00,32.86,32.86,32.56,32.62,221200.0,27.4248,27.4248,27.1744,27.2245,221200.0
2008-09-18 13:55:00,32.62,32.86,32.62,32.77,154600.0,27.2245,27.4248,27.2245,27.3497,154600.0
2008-09-18 14:00:00,32.77,32.83,32.58,32.58,164300.0,27.3497,27.3998,27.1911,27.1911,164300.0
2008-09-18 14:05:00,32.58,32.61,32.43,32.56,207300.0,27.1911,27.2161,27.0659,27.1744,207300.0
2008-09-18 14:10:00,32.56,32.78,32.5,32.68,208900.0,27.1744,27.358,27.1243,27.2746,208900.0
2008-09-18 14:15:00,32.68,32.83,32.62,32.77,190900.0,27.2746,27.3998,27.2245,27.3497,190900.0
2008-09-18 14:20:00,32.77,32.78,32.58,32.7,183900.0,27.3497,27.358,27.1911,27.2913,183900.0
2008-09-18 14:25:00,32.72,32.75,32.67,32.73,165100.0,27.3079,27.333,27.2662,27.3163,165100.0
2008-09-18 14:30:00,32.73,32.85,32.71,32.76,209300.0,27.3163,27.4164,27.2996,27.3413,209300.0
2008-09-18 14:35:00,32.76,32.84,32.53,32.6,240300.0,27.3413,27.4081,27.1494,27.2078,240300.0
2008-09-18 14:40:00,32.6,32.79,32.56,32.77,306100.0,27.2078,27.3664,27.1744,27.3497,306100.0
2008-09-18 14:45:00,32.76,33.0,32.69,32.99,256700.0,27.3413,27.5416,27.2829,27.5333,256700.0
2008-09-18 14:50:00,32.99,33.03,32.81,32.83,265400.0,27.5333,27.5667,27.3831,27.3998,265400.0
2008-09-18 14:55:00,32.83,33.01,32.79,32.93,232300.0,27.3998,27.55,27.3664,27.4832,232300.0
2008-09-18 15:00:00,32.92,33.25,32.88,33.25,413300.0,27.4749,27.7503,27.4415,27.7503,413300.0
2008-09-18 15:05:00,33.25,33.3,33.06,33.3,414000.0,27.7503,27.792,27.5917,27.792,414000.0
2008-09-18 15:10:00,33.3,33.63,33.27,33.49,663700.0,27.792,28.0674,27.767,27.9506,663700.0
2008-09-18 15:15:00,33.48,33.57,33.23,33.44,397200.0,27.9422,28.0174,27.7336,27.9089,397200.0
2008-09-18 15:20:00,33.38,33.74,33.38,33.69,463200.0,27.8588,28.1592,27.8588,28.1175,463200.0
2008-09-18 15:25:00,33.69,33.71,33.36,33.42,440100.0,28.1175,28.1342,27.8421,27.8922,440100.0
2008-09-18 15:30:00,33.39,33.62,33.36,33.55,487400.0,27.8671,28.0591,27.8421,28.0007,487400.0
2008-09-18 15:35:00,33.56,33.66,33.32,33.32,475900.0,28.009,28.0925,27.8087,27.8087,475900.0
2008-09-18 15:40:00,33.33,33.57,33.33,33.49,543500.0,27.817,28.0174,27.817,27.9506,543500.0
2008-09-18 15:45:00,33.5,33.61,33.38,33.47,464600.0,27.9589,28.0507,27.8588,27.9339,464600.0
2008-09-18 15:50:00,33.47,33.54,33.39,33.4,560900.0,27.9339,27.9923,27.8671,27.8755,560900.0
2008-09-18 15:55:00,33.4,33.49,33.2,33.37,644500.0,27.8755,27.9506,27.7086,27.8504,644500.0
2008-09-19 09:30:00,34.01,34.5,33.5,33.75,3614300.0,28.3846,28.7935,27.9589,28.1676,3614300.0
2008-09-19 09:35:00,33.74,34.5,33.25,34.48,679700.0,28.1592,28.7935,27.7503,28.7768,679700.0
2008-09-19 09:40:00,34.43,34.5,34.15,34.26,302300.0,28.7351,28.7935,28.5014,28.5932,302300.0
2008-09-19 09:45:00,34.24,34.59,34.23,34.44,388700.0,28.5765,28.8686,28.5682,28.7434,388700.0
2008-09-19 09:50:00,34.43,34.55,34.0,34.37,263900.0,28.7351,28.8353,28.3762,28.685,263900.0
2008-09-19 09:55:00,34.38,34.51,34.3,34.41,238100.0,28.6934,28.8019,28.6266,28.7184,238100.0
2008-09-19 10:00:00,34.41,34.43,34.1,34.19,304200.0,28.7184,28.7351,28.4597,28.5348,304200.0
2008-09-19 10:05:00,34.19,34.29,34.0,34.15,297400.0,28.5348,28.6183,28.3762,28.5014,297400.0
2008-09-19 10:10:00,34.14,34.32,33.75,34.3,409000.0,28.4931,28.6433,28.1676,28.6266,409000.0
2008-09-19 10:15:00,34.29,34.32,34.14,34.16,185900.0,28.6183,28.6433,28.4931,28.5098,185900.0
2008-09-19 10:20:00,34.16,34.2,34.12,34.16,181100.0,28.5098,28.5431,28.4764,28.5098,181100.0
2008-09-19 10:25:00,34.16,34.3,34.14,34.19,186900.0,28.5098,28.6266,28.4931,28.5348,186900.0
2008-09-19 10:30:00,34.21,34.21,34.07,34.19,204100.0,28.5515,28.5515,28.4346,28.5348,204100.0
2008-09-19 10:35:00,34.19,34.3,34.18,34.26,175700.0,28.5348,28.6266,28.5265,28.5932,175700.0
2008-09-19 10:40:00,34.27,34.42,34.21,34.25,329400.0,28.6016,28.7268,28.5515,28.5849,329400.0
2008-09-19 10:45:00,34.24,34.28,34.05,34.17,237700.0,28.5765,28.6099,28.418,28.5181,237700.0
2008-09-19 10:50:00,34.17,34.42,34.15,34.4,254500.0,28.5181,28.7268,28.5014,28.7101,254500.0
2008-09-19 10:55:00,34.4,34.41,34.3,34.39,288000.0,28.7101,28.7184,28.6266,28.7017,288000.0
2008-09-19 11:00:00,34.38,34.5,34.38,34.49,329700.0,28.6934,28.7935,28.6934,28.7852,329700.0
2008-09-19 11:05:00,34.49,34.55,34.4,34.48,519700.0,28.7852,28.8353,28.7101,28.7768,519700.0
2008-09-19 11:10:00,34.47,34.53,34.41,34.53,269200.0,28.7685,28.8186,28.7184,28.8186,269200.0
2008-09-19 11:15:00,34.53,34.57,34.47,34.51,344700.0,28.8186,28.8519,28.7685,28.8019,344700.0
2008-09-19 11:20:00,34.52,34.54,34.38,34.4,542900.0,28.8102,28.8269,28.6934,28.7101,542900.0
2008-09-19 11:25:00,34.4,34.52,34.4,34.48,261400.0,28.7101,28.8102,28.7101,28.7768,261400.0
2008-09-19 11:30:00,34.49,34.52,34.46,34.51,301400.0,28.7852,28.8102,28.7601,28.8019,301400.0
2008-09-19 11:35:00,34.5,34.52,34.42,34.44,209400.0,28.7935,28.8102,28.7268,28.7434,209400.0
2008-09-19 11:40:00,34.43,34.49,34.41,34.48,168500.0,28.7351,28.7852,28.7184,28.7768,168500.0
2008-09-19 11:45:00,34.47,34.5,34.43,34.46,179200.0,28.7685,28.7935,28.7351,28.7601,179200.0
2008-09-19 11:50:00,34.47,34.53,34.46,34.51,168400.0,28.7685,28.8186,28.7601,28.8019,168400.0
2008-09-19 11:55:00,34.52,34.54,34.49,34.52,284400.0,28.8102,28.8269,28.7852,28.8102,284400.0
2008-09-19 12:00:00,34.53,34.53,34.38,34.38,207800.0,28.8186,28.8186,28.6934,28.6934,207800.0
2008-09-19 12:05:00,34.41,34.53,34.41,34.53,115000.0,28.7184,28.8186,28.7184,28.8186,115000.0
2008-09-19 12:10:00,34.53,34.53,34.42,34.45,128300.0,28.8186,28.8186,28.7268,28.7518,128300.0
2008-09-19 12:15:00,34.45,34.54,34.44,34.51,254000.0,28.7518,28.8269,28.7434,28.8019,254000.0
2008-09-19 12:20:00,34.51,34.55,34.48,34.51,136500.0,28.8019,28.8353,28.7768,28.8019,136500.0
2008-09-19 12:25:00,34.5,34.54,34.49,34.53,226000.0,28.7935,28.8269,28.7852,28.8186,226000.0
2008-09-19 12:30:00,34.53,34.54,34.42,34.5,244100.0,28.8186,28.8269,28.7268,28.7935,244100.0
2008-09-19 12:35:00,34.5,34.55,34.47,34.55,243300.0,28.7935,28.8353,28.7685,28.8353,243300.0
2008-09-19 12:40:00,34.55,34.6,34.54,34.59,167600.0,28.8353,28.877,28.8269,28.8686,167600.0
2008-09-19 12:45:00,34.6,34.61,34.55,34.56,221100.0,28.877,28.8853,28.8353,28.8436,221100.0
2008-09-19 12:50:00,34.55,34.63,34.5,34.62,371400.0,28.8353,28.902,28.7935,28.8937,371400.0
2008-09-19 12:55:00,34.61,34.67,34.59,34.67,185300.0,28.8853,28.9354,28.8686,28.9354,185300.0
2008-09-19 13:00:00,34.67,34.73,34.66,34.72,179300.0,28.9354,28.9855,28.9271,28.9771,179300.0
2008-09-19 13:05:00,34.72,34.74,34.68,34.71,123000.0,28.9771,28.9938,28.9438,28.9688,123000.0
2008-09-19 13:10:00,34.72,34.75,34.69,34.73,140900.0,28.9771,29.0022,28.9521,28.9855,140900.0
2008-09-19 13:15:00,34.74,34.81,34.73,34.8,200200.0,28.9938,29.0522,28.9855,29.0439,200200.0
2008-09-19 13:20:00,34.79,34.85,34.75,34.75,379100.0,29.0356,29.0856,29.0022,29.0022,379100.0
2008-09-19 13:25:00,34.75,34.75,34.68,34.69,162900.0,29.0022,29.0022,28.9438,28.9521,162900.0
2008-09-19 13:30:00,34.68,34.7,34.54,34.58,202100.0,28.9438,28.9604,28.8269,28.8603,202100.0
2008-09-19 13:35:00,34.58,34.6,34.54,34.56,186200.0,28.8603,28.877,28.8269,28.8436,186200.0
2008-09-19 13:40:00,34.56,34.58,34.47,34.5,341700.0,28.8436,28.8603,28.7685,28.7935,341700.0
2008-09-19 13:45:00,34.5,34.55,34.48,34.51,209700.0,28.7935,28.8353,28.7768,28.8019,209700.0
2008-09-19 13:50:00,34.51,34.56,34.48,34.53,184300.0,28.8019,28.8436,28.7768,28.8186,184300.0
2008-09-19 13:55:00,34.54,34.61,34.52,34.57,195600.0,28.8269,28.8853,28.8102,28.8519,195600.0
2008-09-19 14:00:00,34.57,34.59,34.47,34.5,354400.0,28.8519,28.8686,28.7685,28.7935,354400.0
2008-09-19 14:05:00,34.5,34.55,34.48,34.51,244600.0,28.7935,28.8353,28.7768,28.8019,244600.0
2008-09-19 14:10:00,34.51,34.55,34.46,34.53,557700.0,28.8019,28.8353,28.7601,28.8186,557700.0
2008-09-19 14:15:00,34.53,34.58,34.47,34.51,343900.0,28.8186,28.8603,28.7685,28.8019,343900.0
2008-09-19 14:20:00,34.5,34.53,34.48,34.5,217600.0,28.7935,28.8186,28.7768,28.7935,217600.0
2008-09-19 14:25:00,34.49,34.64,34.49,34.62,306700.0,28.7852,28.9104,28.7852,28.8937,306700.0
2008-09-19 14:30:00,34.63,34.72,34.5,34.52,267900.0,28.902,28.9771,28.7935,28.8102,267900.0
2008-09-19 14:35:00,34.53,34.6,34.51,34.51,148500.0,28.8186,28.877,28.8019,28.8019,148500.0
2008-09-19 14:40:00,34.51,34.57,34.5,34.52,150700.0,28.8019,28.8519,28.7935,28.8102,150700.0
2008-09-19 14:45:00,34.52,34.67,34.52,34.64,186300.0,28.8102,28.9354,28.8102,28.9104,186300.0
2008-09-19 14:50:00,34.64,34.66,34.5,34.52,119300.0,28.9104,28.9271,28.7935,28.8102,119300.0
2008-09-19 14:55:00,34.52,34.57,34.5,34.52,116500.0,28.8102,28.8519,28.7935,28.8102,116500.0
2008-09-19 15:00:00,34.52,34.57,34.48,34.5,202400.0,28.8102,28.8519,28.7768,28.7935,202400.0
2008-09-19 15:05:00,34.51,34.53,34.43,34.49,406200.0,28.8019,28.8186,28.7351,28.7852,406200.0
2008-09-19 15:10:00,34.49,34.5,34.41,34.41,197200.0,28.7852,28.7935,28.7184,28.7184,197200.0
2008-09-19 15:15:00,34.42,34.5,34.41,34.45,231100.0,28.7268,28.7935,28.7184,28.7518,231100.0
2008-09-19 15:20:00,34.45,34.51,34.37,34.48,371300.0,28.7518,28.8019,28.685,28.7768,371300.0
2008-09-19 15:25:00,34.47,34.5,34.4,34.46,398300.0,28.7685,28.7935,28.7101,28.7601,398300.0
2008-09-19 15:30:00,34.46,34.48,34.28,34.4,481400.0,28.7601,28.7768,28.6099,28.7101,481400.0
2008-09-19 15:35:00,34.41,34.43,34.29,34.35,439700.0,28.7184,28.7351,28.6183,28.6683,439700.0
2008-09-19 15:40:00,34.35,34.55,34.34,34.48,567100.0,28.6683,28.8353,28.66,28.7768,567100.0
2008-09-19 15:45:00,34.49,34.5,34.38,34.4,825800.0,28.7852,28.7935,28.6934,28.7101,825800.0
2008-09-19 15:50:00,34.4,34.46,34.34,34.35,698800.0,28.7101,28.7601,28.66,28.6683,698800.0
2008-09-19 15:55:00,34.35,34.5,34.34,34.43,631200.0,28.6683,28.7935,28.66,28.7351,631200.0
2008-09-22 09:30:00,33.85,34.0,33.75,34.0,451400.0,28.251,28.3762,28.1676,28.3762,451400.0
2008-09-22 09:35:00,33.98,34.0,33.85,33.91,342500.0,28.3595,28.3762,28.251,28.3011,342500.0
2008-09-22 09:40:00,33.89,34.05,33.87,34.04,243600.0,28.2844,28.418,28.2677,28.4096,243600.0
2008-09-22 09:45:00,34.04,34.04,33.94,33.95,299500.0,28.4096,28.4096,28.3262,28.3345,299500.0
2008-09-22 09:50:00,33.95,33.98,33.74,33.78,313000.0,28.3345,28.3595,28.1592,28.1926,313000.0
2008-09-22 09:55:00,33.78,33.78,33.45,33.55,271900.0,28.1926,28.1926,27.9172,28.0007,271900.0
2008-09-22 10:00:00,33.55,33.77,33.55,33.7,204800.0,28.0007,28.1843,28.0007,28.1258,204800.0
2008-09-22 10:05:00,33.71,33.78,33.67,33.7,208000.0,28.1342,28.1926,28.1008,28.1258,208000.0
2008-09-22 10:10:00,33.69,33.74,33.6,33.69,203500.0,28.1175,28.1592,28.0424,28.1175,203500.0
2008-09-22 10:15:00,33.69,33.85,33.68,33.75,191800.0,28.1175,28.251,28.1092,28.1676,191800.0
2008-09-22 10:20:00,33.75,33.85,33.7,33.84,138400.0,28.1676,28.251,28.1258,28.2427,138400.0
2008-09-22 10:25:00,33.83,33.9,33.71,33.74,172900.0,28.2343,28.2928,28.1342,28.1592,172900.0
2008-09-22 10:30:00,33.74,33.77,33.71,33.75,158200.0,28.1592,28.1843,28.1342,28.1676,158200.0
2008-09-22 10:35:00,33.75,33.76,33.68,33.68,128400.0,28.1676,28.1759,28.1092,28.1092,128400.0
2008-09-22 10:40:00,33.68,33.79,33.65,33.65,220900.0,28.1092,28.201,28.0841,28.0841,220900.0
2008-09-22 10:45:00,33.65,33.79,33.65,33.74,117900.0,28.0841,28.201,28.0841,28.1592,117900.0
2008-09-22 10:50:00,33.74,33.81,33.7,33.73,152900.0,28.1592,28.2177,28.1258,28.1509,152900.0
2008-09-22 10:55:00,33.73,33.84,33.72,33.73,129200.0,28.1509,28.2427,28.1425,28.1509,129200.0
2008-09-22 11:00:00,33.73,33.77,33.63,33.66,189700.0,28.1509,28.1843,28.0674,28.0925,189700.0
2008-09-22 11:05:00,33.65,33.73,33.59,33.69,132600.0,28.0841,28.1509,28.034,28.1175,132600.0
2008-09-22 11:10:00,33.69,33.76,33.66,33.68,158200.0,28.1175,28.1759,28.0925,28.1092,158200.0
2008-09-22 11:15:00,33.68,33.71,33.64,33.68,112100.0,28.1092,28.1342,28.0758,28.1092,112100.0
2008-09-22 11:20:00,33.68,33.7,33.61,33.63,180400.0,28.1092,28.1258,28.0507,28.0674,180400.0
2008-09-22 11:25:00,33.63,33.67,33.57,33.58,154100.0,28.0674,28.1008,28.0174,28.0257,154100.0
2008-09-22 11:30:00,33.57,33.59,33.44,33.44,183500.0,28.0174,28.034,27.9089,27.9089,183500.0
2008-09-22 11:35:00,33.44,33.65,33.44,33.64,311200.0,27.9089,28.0841,27.9089,28.0758,311200.0
2008-09-22 11:40:00,33.64,33.64,33.53,33.54,136800.0,28.0758,28.0758,27.984,27.9923,136800.0
2008-09-22 11:45:00,33.54,33.56,33.49,33.52,159600.0,27.9923,28.009,27.9506,27.9756,159600.0
2008-09-22 11:50:00,33.52,33.68,33.51,33.67,147500.0,27.9756,28.1092,27.9673,28.1008,147500.0
2008-09-22 11:55:00,33.67,33.72,33.6,33.61,233600.0,28.1008,28.1425,28.0424,28.0507,233600.0
2008-09-22 12:00:00,33.61,33.67,33.52,33.52,152100.0,28.0507,28.1008,27.9756,27.9756,152100.0
2008-09-22 12:05:00,33.52,33.53,33.49,33.5,242000.0,27.9756,27.984,27.9506,27.9589,242000.0
2008-09-22 12:10:00,33.5,33.53,33.45,33.45,112800.0,27.9589,27.984,27.9172,27.9172,112800.0
2008-09-22 12:15:00,33.46,33.52,33.42,33.51,89900.0,27.9255,27.9756,27.8922,27.9673,89900.0
2008-09-22 12:20:00,33.51,33.52,33.43,33.44,157700.0,27.9673,27.9756,27.9005,27.9089,157700.0
2008-09-22 12:25:00,33.45,33.5,33.44,33.49,78700.0,27.9172,27.9589,27.9089,27.9506,78700.0
2008-09-22 12:30:00,33.48,33.59,33.48,33.57,214700.0,27.9422,28.034,27.9422,28.0174,214700.0
2008-09-22 12:35:00,33.57,33.6,33.53,33.6,166200.0,28.0174,28.0424,27.984,28.0424,166200.0
2008-09-22 12:40:00,33.6,33.64,33.57,33.57,105300.0,28.0424,28.0758,28.0174,28.0174,105300.0
2008-09-22 12:45:00,33.57,33.61,33.54,33.6,75100.0,28.0174,28.0507,27.9923,28.0424,75100.0
2008-09-22 12:50:00,33.61,33.71,33.6,33.71,104700.0,28.0507,28.1342,28.0424,28.1342,104700.0
2008-09-22 12:55:00,33.7,33.72,33.61,33.66,93400.0,28.1258,28.1425,28.0507,28.0925,93400.0
2008-09-22 13:00:00,33.66,33.69,33.54,33.55,66200.0,28.0925,28.1175,27.9923,28.0007,66200.0
2008-09-22 13:05:00,33.56,33.58,33.47,33.57,73100.0,28.009,28.0257,27.9339,28.0174,73100.0
2008-09-22 13:10:00,33.57,33.61,33.43,33.43,115200.0,28.0174,28.0507,27.9005,27.9005,115200.0
2008-09-22 13:15:00,33.44,33.5,33.32,33.38,240800.0,27.9089,27.9589,27.8087,27.8588,240800.0
2008-09-22 13:20:00,33.38,33.39,33.31,33.33,81200.0,27.8588,27.8671,27.8004,27.817,81200.0
2008-09-22 13:25:00,33.33,33.36,33.27,33.29,130400.0,27.817,27.8421,27.767,27.7837,130400.0
2008-09-22 13:30:00,33.29,33.37,33.24,33.25,132100.0,27.7837,27.8504,27.7419,27.7503,132100.0
2008-09-22 13:35:00,33.25,33.34,33.23,33.34,236700.0,27.7503,27.8254,27.7336,27.8254,236700.0
2008-09-22 13:40:00,33.33,33.42,33.33,33.4,142900.0,27.817,27.8922,27.817,27.8755,142900.0
2008-09-22 13:45:00,33.4,33.5,33.4,33.44,211400.0,27.8755,27.9589,27.8755,27.9089,211400.0
2008-09-22 13:50:00,33.44,33.71,33.43,33.7,338400.0,27.9089,28.1342,27.9005,28.1258,338400.0
2008-09-22 13:55:00,33.7,33.74,33.4,33.48,316200.0,28.1258,28.1592,27.8755,27.9422,316200.0
2008-09-22 14:00:00,33.48,33.55,33.46,33.46,130800.0,27.9422,28.0007,27.9255,27.9255,130800.0
2008-09-22 14:05:00,33.46,33.49,33.33,33.44,91200.0,27.9255,27.9506,27.817,27.9089,91200.0
2008-09-22 14:10:00,33.45,33.5,33.39,33.49,137500.0,27.9172,27.9589,27.8671,27.9506,137500.0
2008-09-22 14:15:00,33.48,33.62,33.46,33.52,158700.0,27.9422,28.0591,27.9255,27.9756,158700.0
2008-09-22 14:20:00,33.52,33.53,33.23,33.3,235700.0,27.9756,27.984,27.7336,27.792,235700.0
2008-09-22 14:25:00,33.31,33.41,33.3,33.37,200200.0,27.8004,27.8838,27.792,27.8504,200200.0
2008-09-22 14:30:00,33.36,33.51,33.36,33.46,132900.0,27.8421,27.9673,27.8421,27.9255,132900.0
2008-09-22 14:35:00,33.47,33.48,33.4,33.41,203100.0,27.9339,27.9422,27.8755,27.8838,203100.0
2008-09-22 14:40:00,33.41,33.46,33.28,33.3,220500.0,27.8838,27.9255,27.7753,27.792,220500.0
2008-09-22 14:45:00,33.3,33.39,33.27,33.31,280200.0,27.792,27.8671,27.767,27.8004,280200.0
2008-09-22 14:50:00,33.32,33.35,33.25,33.27,133400.0,27.8087,27.8337,27.7503,27.767,133400.0
2008-09-22 14:55:00,33.27,33.33,33.19,33.22,226700.0,27.767,27.817,27.7002,27.7252,226700.0
2008-09-22 15:00:00,33.22,33.26,33.2,33.22,304400.0,27.7252,27.7586,27.7086,27.7252,304400.0
2008-09-22 15:05:00,33.23,33.25,33.18,33.19,118800.0,27.7336,27.7503,27.6919,27.7002,118800.0
2008-09-22 15:10:00,33.19,33.27,33.18,33.27,189200.0,27.7002,27.767,27.6919,27.767,189200.0
2008-09-22 15:15:00,33.26,33.29,33.08,33.08,344300.0,27.7586,27.7837,27.6084,27.6084,344300.0
2008-09-22 15:20:00,33.08,33.15,33.03,33.04,222900.0,27.6084,27.6668,27.5667,27.575,222900.0
2008-09-22 15:25:00,33.04,33.08,32.96,33.01,225300.0,27.575,27.6084,27.5082,27.55,225300.0
2008-09-22 15:30:00,33.01,33.03,32.96,33.02,226900.0,27.55,27.5667,27.5082,27.5583,226900.0
2008-09-22 15:35:00,33.02,33.04,32.97,32.98,243100.0,27.5583,27.575,27.5166,27.5249,243100.0
2008-09-22 15:40:00,32.98,33.01,32.92,32.99,709600.0,27.5249,27.55,27.4749,27.5333,709600.0
2008-09-22 15:45:00,33.0,33.01,32.93,32.94,429600.0,27.5416,27.55,27.4832,27.4916,429600.0
2008-09-22 15:50:00,32.94,33.04,32.94,32.96,570500.0,27.4916,27.575,27.4916,27.5082,570500.0
2008-09-22 15:55:00,32.96,33.0,32.84,32.84,725300.0,27.5082,27.5416,27.4081,27.4081,725300.0
2008-09-23 09:30:00,32.88,32.95,32.22,32.8,625000.0,27.4415,27.4999,26.8906,27.3747,625000.0
2008-09-23 09:35:00,32.83,32.83,32.51,32.73,173600.0,27.3998,27.3998,27.1327,27.3163,173600.0
2008-09-23 09:40:00,32.72,32.98,32.69,32.95,180700.0,27.3079,27.5249,27.2829,27.4999,180700.0
2008-09-23 09:45:00,32.95,33.14,32.82,33.0,180300.0,27.4999,27.6585,27.3914,27.5416,180300.0
2008-09-23 09:50:00,33.0,33.06,32.97,33.01,154900.0,27.5416,27.5917,27.5166,27.55,154900.0
2008-09-23 09:55:00,33.01,33.04,32.89,32.89,76000.0,27.55,27.575,27.4498,27.4498,76000.0
2008-09-23 10:00:00,32.89,33.04,32.89,33.04,124300.0,27.4498,27.575,27.4498,27.575,124300.0
2008-09-23 10:05:00,33.04,33.11,32.95,32.97,154600.0,27.575,27.6334,27.4999,27.5166,154600.0
2008-09-23 10:10:00,32.96,33.17,32.96,33.13,114800.0,27.5082,27.6835,27.5082,27.6501,114800.0
2008-09-23 10:15:00,33.11,33.16,33.09,33.15,90600.0,27.6334,27.6752,27.6167,27.6668,90600.0
2008-09-23 10:20:00,33.16,33.29,33.15,33.25,156200.0,27.6752,27.7837,27.6668,27.7503,156200.0
2008-09-23 10:25:00,33.26,33.32,33.2,33.22,103200.0,27.7586,27.8087,27.7086,27.7252,103200.0
2008-09-23 10:30:00,33.22,33.31,33.15,33.15,96300.0,27.7252,27.8004,27.6668,27.6668,96300.0
2008-09-23 10:35:00,33.14,33.18,33.1,33.12,83200.0,27.6585,27.6919,27.6251,27.6418,83200.0
2008-09-23 10:40:00,33.11,33.12,32.95,32.95,103200.0,27.6334,27.6418,27.4999,27.4999,103200.0
2008-09-23 10:45:00,32.95,32.95,32.86,32.92,127700.0,27.4999,27.4999,27.4248,27.4749,127700.0
2008-09-23 10:50:00,32.91,32.91,32.78,32.81,131100.0,27.4665,27.4665,27.358,27.3831,131100.0
2008-09-23 10:55:00,32.8,32.81,32.71,32.74,193700.0,27.3747,27.3831,27.2996,27.3246,193700.0
2008-09-23 11:00:00,32.73,32.74,32.66,32.7,170700.0,27.3163,27.3246,27.2579,27.2913,170700.0
2008-09-23 11:05:00,32.7,32.73,32.61,32.7,126900.0,27.2913,27.3163,27.2161,27.2913,126900.0
2008-09-23 11:10:00,32.69,32.82,32.61,32.78,155800.0,27.2829,27.3914,27.2161,27.358,155800.0
2008-09-23 11:15:00,32.78,32.87,32.78,32.83,115800.0,27.358,27.4331,27.358,27.3998,115800.0
2008-09-23 11:20:00,32.82,32.92,32.81,32.84,120200.0,27.3914,27.4749,27.3831,27.4081,120200.0
2008-09-23 11:25:00,32.84,32.85,32.76,32.8,111600.0,27.4081,27.4164,27.3413,27.3747,111600.0
2008-09-23 11:30:00,32.8,32.88,32.8,32.86,93700.0,27.3747,27.4415,27.3747,27.4248,93700.0
2008-09-23 11:35:00,32.86,32.86,32.74,32.8,110600.0,27.4248,27.4248,27.3246,27.3747,110600.0
2008-09-23 11:40:00,32.79,32.81,32.7,32.7,123500.0,27.3664,27.3831,27.2913,27.2913,123500.0
2008-09-23 11:45:00,32.7,32.75,32.67,32.75,59000.0,27.2913,27.333,27.2662,27.333,59000.0
2008-09-23 11:50:00,32.74,32.8,32.7,32.78,75400.0,27.3246,27.3747,27.2913,27.358,75400.0
2008-09-23 11:55:00,32.78,32.78,32.6,32.62,87800.0,27.358,27.358,27.2078,27.2245,87800.0
2008-09-23 12:00:00,32.62,32.64,32.51,32.6,140000.0,27.2245,27.2412,27.1327,27.2078,140000.0
2008-09-23 12:05:00,32.59,32.66,32.53,32.66,89900.0,27.1994,27.2579,27.1494,27.2579,89900.0
2008-09-23 12:10:00,32.65,32.71,32.6,32.69,86900.0,27.2495,27.2996,27.2078,27.2829,86900.0
2008-09-23 12:15:00,32.69,32.73,32.65,32.69,58700.0,27.2829,27.3163,27.2495,27.2829,58700.0
2008-09-23 12:20:00,32.7,32.7,32.6,32.61,93400.0,27.2913,27.2913,27.2078,27.2161,93400.0
2008-09-23 12:25:00,32.61,32.62,32.56,32.58,45400.0,27.2161,27.2245,27.1744,27.1911,45400.0
2008-09-23 12:30:00,32.59,32.62,32.57,32.62,75900.0,27.1994,27.2245,27.1828,27.2245,75900.0
2008-09-23 12:35:00,32.62,32.65,32.58,32.64,83500.0,27.2245,27.2495,27.1911,27.2412,83500.0
2008-09-23 12:40:00,32.64,32.65,32.56,32.63,73600.0,27.2412,27.2495,27.1744,27.2328,73600.0
2008-09-23 12:45:00,32.62,32.63,32.55,32.59,50100.0,27.2245,27.2328,27.1661,27.1994,50100.0
2008-09-23 12:50:00,32.59,32.6,32.5,32.54,72600.0,27.1994,27.2078,27.1243,27.1577,72600.0
2008-09-23 12:55:00,32.54,32.62,32.54,32.59,53700.0,27.1577,27.2245,27.1577,27.1994,53700.0
2008-09-23 13:00:00,32.58,32.59,32.49,32.53,153600.0,27.1911,27.1994,27.116,27.1494,153600.0
2008-09-23 13:05:00,32.53,32.53,32.37,32.4,204600.0,27.1494,27.1494,27.0158,27.0409,204600.0
2008-09-23 13:10:00,32.4,32.43,32.3,32.36,152400.0,27.0409,27.0659,26.9574,27.0075,152400.0
2008-09-23 13:15:00,32.35,32.45,32.31,32.31,141200.0,26.9991,27.0826,26.9658,26.9658,141200.0
2008-09-23 13:20:00,32.32,32.4,32.32,32.37,133000.0,26.9741,27.0409,26.9741,27.0158,133000.0
2008-09-23 13:25:00,32.36,32.39,32.3,32.34,157200.0,27.0075,27.0325,26.9574,26.9908,157200.0
2008-09-23 13:30:00,32.34,32.34,32.24,32.26,139000.0,26.9908,26.9908,26.9073,26.924,139000.0
2008-09-23 13:35:00,32.25,32.28,32.22,32.24,170400.0,26.9157,26.9407,26.8906,26.9073,170400.0
2008-09-23 13:40:00,32.24,32.31,32.19,32.3,138700.0,26.9073,26.9658,26.8656,26.9574,138700.0
2008-09-23 13:45:00,32.3,32.31,32.2,32.21,88100.0,26.9574,26.9658,26.874,26.8823,88100.0
2008-09-23 13:50:00,32.21,32.23,32.15,32.16,209400.0,26.8823,26.899,26.8322,26.8406,209400.0
2008-09-23 13:55:00,32.16,32.27,32.16,32.26,208500.0,26.8406,26.9324,26.8406,26.924,208500.0
2008-09-23 14:00:00,32.26,32.27,32.16,32.22,120500.0,26.924,26.9324,26.8406,26.8906,120500.0
2008-09-23 14:05:00,32.22,32.42,32.21,32.41,200000.0,26.8906,27.0576,26.8823,27.0492,200000.0
2008-09-23 14:10:00,32.42,32.44,32.32,32.34,144300.0,27.0576,27.0743,26.9741,26.9908,144300.0
2008-09-23 14:15:00,32.35,32.35,32.25,32.27,134000.0,26.9991,26.9991,26.9157,26.9324,134000.0
2008-09-23 14:20:00,32.28,32.37,32.24,32.36,178000.0,26.9407,27.0158,26.9073,27.0075,178000.0
2008-09-23 14:25:00,32.36,32.51,32.33,32.48,188900.0,27.0075,27.1327,26.9825,27.1076,188900.0
2008-09-23 14:30:00,32.48,32.6,32.48,32.54,222600.0,27.1076,27.2078,27.1076,27.1577,222600.0
2008-09-23 14:35:00,32.55,32.59,32.53,32.54,111500.0,27.1661,27.1994,27.1494,27.1577,111500.0
2008-09-23 14:40:00,32.53,32.61,32.47,32.53,139900.0,27.1494,27.2161,27.0993,27.1494,139900.0
2008-09-23 14:45:00,32.52,32.65,32.45,32.59,172300.0,27.141,27.2495,27.0826,27.1994,172300.0
2008-09-23 14:50:00,32.6,32.67,32.57,32.62,142300.0,27.2078,27.2662,27.1828,27.2245,142300.0
2008-09-23 14:55:00,32.62,32.76,32.59,32.75,247500.0,27.2245,27.3413,27.1994,27.333,247500.0
2008-09-23 15:00:00,32.75,32.77,32.65,32.68,206500.0,27.333,27.3497,27.2495,27.2746,206500.0
2008-09-23 15:05:00,32.67,32.8,32.65,32.78,201000.0,27.2662,27.3747,27.2495,27.358,201000.0
2008-09-23 15:10:00,32.78,32.82,32.74,32.8,542600.0,27.358,27.3914,27.3246,27.3747,542600.0
2008-09-23 15:15:00,32.8,33.01,32.78,33.0,272300.0,27.3747,27.55,27.358,27.5416,272300.0
2008-09-23 15:20:00,32.99,33.04,32.94,32.97,446900.0,27.5333,27.575,27.4916,27.5166,446900.0
2008-09-23 15:25:00,32.96,33.01,32.92,32.93,270200.0,27.5082,27.55,27.4749,27.4832,270200.0
2008-09-23 15:30:00,32.93,33.01,32.82,32.82,294200.0,27.4832,27.55,27.3914,27.3914,294200.0
2008-09-23 15:35:00,32.81,32.83,32.66,32.66,217100.0,27.3831,27.3998,27.2579,27.2579,217100.0
2008-09-23 15:40:00,32.66,32.78,32.53,32.59,321100.0,27.2579,27.358,27.1494,27.1994,321100.0
2008-09-23 15:45:00,32.59,32.59,32.39,32.5,220000.0,27.1994,27.1994,27.0325,27.1243,220000.0
2008-09-23 15:50:00,32.49,32.67,32.41,32.66,383700.0,27.116,27.2662,27.0492,27.2579,383700.0
2008-09-23 15:55:00,32.66,32.68,32.48,32.49,393400.0,27.2579,27.2746,27.1076,27.116,393400.0
2008-09-24 09:40:00,32.59,32.59,31.96,32.29,564500.0,27.1994,27.1994,26.6737,26.9491,564500.0
2008-09-24 09:45:00,32.3,32.48,32.29,32.38,185500.0,26.9574,27.1076,26.9491,27.0242,185500.0
2008-09-24 09:50:00,32.38,32.45,32.3,32.3,145600.0,27.0242,27.0826,26.9574,26.9574,145600.0
2008-09-24 09:55:00,32.3,32.38,32.2,32.34,168800.0,26.9574,27.0242,26.874,26.9908,168800.0
2008-09-24 10:00:00,32.33,32.41,32.27,32.34,166800.0,26.9825,27.0492,26.9324,26.9908,166800.0
2008-09-24 10:05:00,32.34,32.4,32.24,32.33,111300.0,26.9908,27.0409,26.9073,26.9825,111300.0
2008-09-24 10:10:00,32.33,32.38,32.18,32.18,130800.0,26.9825,27.0242,26.8573,26.8573,130800.0
2008-09-24 10:15:00,32.18,32.33,32.15,32.33,156800.0,26.8573,26.9825,26.8322,26.9825,156800.0
2008-09-24 10:20:00,32.32,32.37,32.26,32.3,147200.0,26.9741,27.0158,26.924,26.9574,147200.0
2008-09-24 10:25:00,32.3,32.37,32.26,32.35,99600.0,26.9574,27.0158,26.924,26.9991,99600.0
2008-09-24 10:30:00,32.35,32.39,32.31,32.35,212900.0,26.9991,27.0325,26.9658,26.9991,212900.0
2008-09-24 10:35:00,32.35,32.36,32.26,32.29,156100.0,26.9991,27.0075,26.924,26.9491,156100.0
2008-09-24 10:40:00,32.3,32.4,32.28,32.33,206700.0,26.9574,27.0409,26.9407,26.9825,206700.0
2008-09-24 10:45:00,32.34,32.35,32.27,32.3,96500.0,26.9908,26.9991,26.9324,26.9574,96500.0
2008-09-24 10:50:00,32.31,32.41,32.28,32.28,97900.0,26.9658,27.0492,26.9407,26.9407,97900.0
2008-09-24 10:55:00,32.29,32.37,32.25,32.36,104200.0,26.9491,27.0158,26.9157,27.0075,104200.0
2008-09-24 11:00:00,32.36,32.37,32.28,32.3,92400.0,27.0075,27.0158,26.9407,26.9574,92400.0
2008-09-24 11:05:00,32.28,32.3,32.13,32.15,118500.0,26.9407,26.9574,26.8155,26.8322,118500.0
2008-09-24 11:10:00,32.15,32.19,32.11,32.16,81000.0,26.8322,26.8656,26.7988,26.8406,81000.0
2008-09-24 11:15:00,32.15,32.19,32.05,32.1,85900.0,26.8322,26.8656,26.7488,26.7905,85900.0
2008-09-24 11:20:00,32.14,32.14,32.06,32.13,57800.0,26.8239,26.8239,26.7571,26.8155,57800.0
2008-09-24 11:25:00,32.13,32.2,32.08,32.17,84000.0,26.8155,26.874,26.7738,26.8489,84000.0
2008-09-24 11:30:00,32.17,32.25,32.14,32.22,114400.0,26.8489,26.9157,26.8239,26.8906,114400.0
2008-09-24 11:35:00,32.22,32.22,32.11,32.12,125000.0,26.8906,26.8906,26.7988,26.8072,125000.0
2008-09-24 11:40:00,32.12,32.14,32.05,32.06,92400.0,26.8072,26.8239,26.7488,26.7571,92400.0
2008-09-24 11:45:00,32.06,32.09,31.96,32.0,103000.0,26.7571,26.7822,26.6737,26.707,103000.0
2008-09-24 11:50:00,32.0,32.17,31.98,32.13,154600.0,26.707,26.8489,26.6903,26.8155,154600.0
2008-09-24 11:55:00,32.13,32.21,32.1,32.18,85300.0,26.8155,26.8823,26.7905,26.8573,85300.0
2008-09-24 12:00:00,32.19,32.2,32.07,32.08,80300.0,26.8656,26.874,26.7655,26.7738,80300.0
2008-09-24 12:05:00,32.09,32.12,32.05,32.12,82100.0,26.7822,26.8072,26.7488,26.8072,82100.0
2008-09-24 12:10:00,32.13,32.21,32.11,32.19,100200.0,26.8155,26.8823,26.7988,26.8656,100200.0
2008-09-24 12:15:00,32.18,32.29,32.18,32.23,113200.0,26.8573,26.9491,26.8573,26.899,113200.0
2008-09-24 12:20:00,32.24,32.25,32.14,32.17,82100.0,26.9073,26.9157,26.8239,26.8489,82100.0
2008-09-24 12:25:00,32.17,32.19,32.07,32.13,84500.0,26.8489,26.8656,26.7655,26.8155,84500.0
2008-09-24 12:30:00,32.13,32.18,32.1,32.16,58400.0,26.8155,26.8573,26.7905,26.8406,58400.0
2008-09-24 12:35:00,32.16,32.19,32.06,32.09,61900.0,26.8406,26.8656,26.7571,26.7822,61900.0
2008-09-24 12:40:00,32.07,32.15,32.05,32.11,38000.0,26.7655,26.8322,26.7488,26.7988,38000.0
2008-09-24 12:45:00,32.12,32.16,32.07,32.1,68300.0,26.8072,26.8406,26.7655,26.7905,68300.0
2008-09-24 12:50:00,32.1,32.17,32.09,32.15,85000.0,26.7905,26.8489,26.7822,26.8322,85000.0
2008-09-24 12:55:00,32.15,32.15,32.1,32.15,108400.0,26.8322,26.8322,26.7905,26.8322,108400.0
2008-09-24 13:00:00,32.15,32.16,32.13,32.14,124800.0,26.8322,26.8406,26.8155,26.8239,124800.0
2008-09-24 13:05:00,32.14,32.2,32.13,32.17,177500.0,26.8239,26.874,26.8155,26.8489,177500.0
2008-09-24 13:10:00,32.17,32.2,32.14,32.15,264400.0,26.8489,26.874,26.8239,26.8322,264400.0
2008-09-24 13:15:00,32.14,32.17,32.11,32.13,148700.0,26.8239,26.8489,26.7988,26.8155,148700.0
2008-09-24 13:20:00,32.13,32.19,32.12,32.19,326300.0,26.8155,26.8656,26.8072,26.8656,326300.0
2008-09-24 13:25:00,32.19,32.2,32.13,32.18,305500.0,26.8656,26.874,26.8155,26.8573,305500.0
2008-09-24 13:30:00,32.18,32.2,32.13,32.17,88600.0,26.8573,26.874,26.8155,26.8489,88600.0
2008-09-24 13:35:00,32.18,32.22,32.13,32.15,119400.0,26.8573,26.8906,26.8155,26.8322,119400.0
2008-09-24 13:40:00,32.15,32.21,32.13,32.2,120700.0,26.8322,26.8823,26.8155,26.874,120700.0
2008-09-24 13:45:00,32.2,32.21,32.16,32.2,66200.0,26.874,26.8823,26.8406,26.874,66200.0
2008-09-24 13:50:00,32.2,32.21,32.12,32.12,156900.0,26.874,26.8823,26.8072,26.8072,156900.0
2008-09-24 13:55:00,32.12,32.17,32.06,32.1,98300.0,26.8072,26.8489,26.7571,26.7905,98300.0
2008-09-24 14:00:00,32.11,32.14,32.08,32.11,67400.0,26.7988,26.8239,26.7738,26.7988,67400.0
2008-09-24 14:05:00,32.11,32.19,32.1,32.16,104500.0,26.7988,26.8656,26.7905,26.8406,104500.0
2008-09-24 14:10:00,32.16,32.16,31.96,32.02,228500.0,26.8406,26.8406,26.6737,26.7237,228500.0
2008-09-24 14:15:00,32.02,32.08,31.97,32.05,131600.0,26.7237,26.7738,26.682,26.7488,131600.0
2008-09-24 14:20:00,32.05,32.11,32.04,32.1,151000.0,26.7488,26.7988,26.7404,26.7905,151000.0
2008-09-24 14:25:00,32.11,32.15,32.06,32.12,84500.0,26.7988,26.8322,26.7571,26.8072,84500.0
2008-09-24 14:30:00,32.13,32.21,32.13,32.19,120400.0,26.8155,26.8823,26.8155,26.8656,120400.0
2008-09-24 14:35:00,32.19,32.21,32.14,32.14,219300.0,26.8656,26.8823,26.8239,26.8239,219300.0
2008-09-24 14:40:00,32.15,32.2,32.15,32.18,120300.0,26.8322,26.874,26.8322,26.8573,120300.0
2008-09-24 14:45:00,32.18,32.19,32.12,32.13,99500.0,26.8573,26.8656,26.8072,26.8155,99500.0
2008-09-24 14:50:00,32.13,32.16,32.03,32.03,141500.0,26.8155,26.8406,26.7321,26.7321,141500.0
2008-09-24 14:55:00,32.03,32.08,31.97,31.98,154100.0,26.7321,26.7738,26.682,26.6903,154100.0
2008-09-24 15:00:00,31.98,31.99,31.9,31.91,123400.0,26.6903,26.6987,26.6236,26.6319,123400.0
2008-09-24 15:05:00,31.91,32.07,31.9,32.05,110500.0,26.6319,26.7655,26.6236,26.7488,110500.0
2008-09-24 15:10:00,32.06,32.07,31.95,32.01,158200.0,26.7571,26.7655,26.6653,26.7154,158200.0
2008-09-24 15:15:00,32.01,32.02,31.82,31.85,220600.0,26.7154,26.7237,26.5568,26.5818,220600.0
2008-09-24 15:20:00,31.86,31.94,31.83,31.92,188800.0,26.5902,26.657,26.5652,26.6403,188800.0
2008-09-24 15:25:00,31.92,31.99,31.9,31.98,177200.0,26.6403,26.6987,26.6236,26.6903,177200.0
2008-09-24 15:30:00,31.98,32.0,31.93,31.95,275800.0,26.6903,26.707,26.6486,26.6653,275800.0
2008-09-24 15:35:00,31.94,31.96,31.88,31.89,192400.0,26.657,26.6737,26.6069,26.6152,192400.0
2008-09-24 15:40:00,31.88,31.89,31.76,31.81,410500.0,26.6069,26.6152,26.5067,26.5485,410500.0
2008-09-24 15:45:00,31.82,31.82,31.68,31.7,595200.0,26.5568,26.5568,26.44,26.4567,595200.0
2008-09-24 15:50:00,31.69,31.74,31.63,31.73,601000.0,26.4483,26.49,26.3982,26.4817,601000.0
2008-09-24 15:55:00,31.73,31.82,31.73,31.81,906900.0,26.4817,26.5568,26.4817,26.5485,906900.0
2008-09-25 09:30:00,32.0,32.38,31.97,32.31,328000.0,26.707,27.0242,26.682,26.9658,328000.0
2008-09-25 09:35:00,32.31,32.35,32.22,32.29,149700.0,26.9658,26.9991,26.8906,26.9491,149700.0
2008-09-25 09:40:00,32.29,32.5,32.27,32.49,254500.0,26.9491,27.1243,26.9324,27.116,254500.0
2008-09-25 09:45:00,32.5,32.54,32.47,32.54,194100.0,27.1243,27.1577,27.0993,27.1577,194100.0
2008-09-25 09:50:00,32.53,32.62,32.53,32.59,171600.0,27.1494,27.2245,27.1494,27.1994,171600.0
2008-09-25 09:55:00,32.59,32.7,32.58,32.66,205800.0,27.1994,27.2913,27.1911,27.2579,205800.0
2008-09-25 10:00:00,32.66,32.71,32.61,32.65,215400.0,27.2579,27.2996,27.2161,27.2495,215400.0
2008-09-25 10:05:00,32.65,32.75,32.63,32.73,263300.0,27.2495,27.333,27.2328,27.3163,263300.0
2008-09-25 10:10:00,32.73,32.8,32.72,32.8,207900.0,27.3163,27.3747,27.3079,27.3747,207900.0
2008-09-25 10:15:00,32.8,32.85,32.79,32.8,165500.0,27.3747,27.4164,27.3664,27.3747,165500.0
2008-09-25 10:20:00,32.8,32.88,32.8,32.86,142100.0,27.3747,27.4415,27.3747,27.4248,142100.0
2008-09-25 10:25:00,32.86,32.86,32.79,32.81,113500.0,27.4248,27.4248,27.3664,27.3831,113500.0
2008-09-25 10:30:00,32.81,32.85,32.75,32.76,172900.0,27.3831,27.4164,27.333,27.3413,172900.0
2008-09-25 10:35:00,32.76,32.76,32.6,32.62,200500.0,27.3413,27.3413,27.2078,27.2245,200500.0
2008-09-25 10:40:00,32.61,32.64,32.54,32.58,158600.0,27.2161,27.2412,27.1577,27.1911,158600.0
2008-09-25 10:45:00,32.57,32.68,32.56,32.6,170200.0,27.1828,27.2746,27.1744,27.2078,170200.0
2008-09-25 10:50:00,32.6,32.65,32.57,32.62,136300.0,27.2078,27.2495,27.1828,27.2245,136300.0
2008-09-25 10:55:00,32.62,32.63,32.57,32.6,94200.0,27.2245,27.2328,27.1828,27.2078,94200.0
2008-09-25 11:00:00,32.61,32.62,32.58,32.61,108700.0,27.2161,27.2245,27.1911,27.2161,108700.0
2008-09-25 11:05:00,32.61,32.64,32.52,32.53,142000.0,27.2161,27.2412,27.141,27.1494,142000.0
2008-09-25 11:10:00,32.53,32.63,32.51,32.63,146500.0,27.1494,27.2328,27.1327,27.2328,146500.0
2008-09-25 11:15:00,32.63,32.66,32.62,32.63,160700.0,27.2328,27.2579,27.2245,27.2328,160700.0
2008-09-25 11:20:00,32.62,32.69,32.59,32.61,250600.0,27.2245,27.2829,27.1994,27.2161,250600.0
2008-09-25 11:25:00,32.61,32.64,32.57,32.61,235000.0,27.2161,27.2412,27.1828,27.2161,235000.0
2008-09-25 11:30:00,32.6,32.68,32.6,32.65,193500.0,27.2078,27.2746,27.2078,27.2495,193500.0
2008-09-25 11:35:00,32.65,32.66,32.59,32.6,86600.0,27.2495,27.2579,27.1994,27.2078,86600.0
2008-09-25 11:40:00,32.59,32.62,32.58,32.61,89100.0,27.1994,27.2245,27.1911,27.2161,89100.0
2008-09-25 11:45:00,32.6,32.63,32.57,32.57,113900.0,27.2078,27.2328,27.1828,27.1828,113900.0
2008-09-25 11:50:00,32.57,32.57,32.5,32.54,209500.0,27.1828,27.1828,27.1243,27.1577,209500.0
2008-09-25 11:55:00,32.55,32.57,32.49,32.52,140500.0,27.1661,27.1828,27.116,27.141,140500.0
2008-09-25 12:00:00,32.51,32.54,32.5,32.54,52000.0,27.1327,27.1577,27.1243,27.1577,52000.0
2008-09-25 12:05:00,32.53,32.54,32.47,32.5,97600.0,27.1494,27.1577,27.0993,27.1243,97600.0
2008-09-25 12:10:00,32.5,32.55,32.5,32.55,96500.0,27.1243,27.1661,27.1243,27.1661,96500.0
2008-09-25 12:15:00,32.56,32.57,32.49,32.52,190300.0,27.1744,27.1828,27.116,27.141,190300.0
2008-09-25 12:20:00,32.53,32.54,32.48,32.53,92600.0,27.1494,27.1577,27.1076,27.1494,92600.0
2008-09-25 12:25:00,32.53,32.55,32.46,32.49,106000.0,27.1494,27.1661,27.091,27.116,106000.0
2008-09-25 12:30:00,32.49,32.52,32.44,32.47,104300.0,27.116,27.141,27.0743,27.0993,104300.0
2008-09-25 12:35:00,32.46,32.52,32.46,32.49,85500.0,27.091,27.141,27.091,27.116,85500.0
2008-09-25 12:40:00,32.49,32.52,32.48,32.5,93000.0,27.116,27.141,27.1076,27.1243,93000.0
2008-09-25 12:45:00,32.5,32.51,32.48,32.49,78800.0,27.1243,27.1327,27.1076,27.116,78800.0
2008-09-25 12:50:00,32.5,32.54,32.43,32.45,179600.0,27.1243,27.1577,27.0659,27.0826,179600.0
2008-09-25 12:55:00,32.43,32.57,32.43,32.54,136900.0,27.0659,27.1828,27.0659,27.1577,136900.0
2008-09-25 13:00:00,32.54,32.6,32.54,32.55,239000.0,27.1577,27.2078,27.1577,27.1661,239000.0
2008-09-25 13:05:00,32.56,32.56,32.48,32.51,154200.0,27.1744,27.1744,27.1076,27.1327,154200.0
2008-09-25 13:10:00,32.51,32.52,32.42,32.45,169000.0,27.1327,27.141,27.0576,27.0826,169000.0
2008-09-25 13:15:00,32.44,32.44,32.38,32.4,134500.0,27.0743,27.0743,27.0242,27.0409,134500.0
2008-09-25 13:20:00,32.4,32.41,32.35,32.35,105900.0,27.0409,27.0492,26.9991,26.9991,105900.0
2008-09-25 13:25:00,32.35,32.45,32.32,32.45,120200.0,26.9991,27.0826,26.9741,27.0826,120200.0
2008-09-25 13:30:00,32.45,32.53,32.44,32.48,146200.0,27.0826,27.1494,27.0743,27.1076,146200.0
2008-09-25 13:35:00,32.49,32.53,32.47,32.51,140400.0,27.116,27.1494,27.0993,27.1327,140400.0
2008-09-25 13:40:00,32.51,32.55,32.46,32.55,148400.0,27.1327,27.1661,27.091,27.1661,148400.0
2008-09-25 13:45:00,32.54,32.69,32.54,32.66,245900.0,27.1577,27.2829,27.1577,27.2579,245900.0
2008-09-25 13:50:00,32.66,32.66,32.52,32.56,124200.0,27.2579,27.2579,27.141,27.1744,124200.0
2008-09-25 13:55:00,32.56,32.67,32.5,32.67,88300.0,27.1744,27.2662,27.1243,27.2662,88300.0
2008-09-25 14:00:00,32.66,32.69,32.57,32.6,129700.0,27.2579,27.2829,27.1828,27.2078,129700.0
2008-09-25 14:05:00,32.6,32.62,32.5,32.55,71300.0,27.2078,27.2245,27.1243,27.1661,71300.0
2008-09-25 14:10:00,32.54,32.56,32.44,32.46,159800.0,27.1577,27.1744,27.0743,27.091,159800.0
2008-09-25 14:15:00,32.46,32.53,32.43,32.45,173500.0,27.091,27.1494,27.0659,27.0826,173500.0
2008-09-25 14:20:00,32.45,32.46,32.33,32.33,112700.0,27.0826,27.091,26.9825,26.9825,112700.0
2008-09-25 14:25:00,32.34,32.4,32.32,32.39,101500.0,26.9908,27.0409,26.9741,27.0325,101500.0
2008-09-25 14:30:00,32.38,32.5,32.37,32.48,81200.0,27.0242,27.1243,27.0158,27.1076,81200.0
2008-09-25 14:35:00,32.48,32.5,32.44,32.48,92900.0,27.1076,27.1243,27.0743,27.1076,92900.0
2008-09-25 14:40:00,32.48,32.48,32.41,32.45,102300.0,27.1076,27.1076,27.0492,27.0826,102300.0
2008-09-25 14:45:00,32.44,32.46,32.33,32.33,147500.0,27.0743,27.091,26.9825,26.9825,147500.0
2008-09-25 14:50:00,32.33,32.44,32.31,32.39,103400.0,26.9825,27.0743,26.9658,27.0325,103400.0
2008-09-25 14:55:00,32.39,32.45,32.34,32.42,192100.0,27.0325,27.0826,26.9908,27.0576,192100.0
2008-09-25 15:00:00,32.42,32.49,32.39,32.44,248200.0,27.0576,27.116,27.0325,27.0743,248200.0
2008-09-25 15:05:00,32.44,32.52,32.42,32.51,107400.0,27.0743,27.141,27.0576,27.1327,107400.0
2008-09-25 15:10:00,32.51,32.56,32.48,32.48,95500.0,27.1327,27.1744,27.1076,27.1076,95500.0
2008-09-25 15:15:00,32.48,32.6,32.45,32.58,110600.0,27.1076,27.2078,27.0826,27.1911,110600.0
2008-09-25 15:20:00,32.58,32.69,32.55,32.65,217300.0,27.1911,27.2829,27.1661,27.2495,217300.0
2008-09-25 15:25:00,32.66,32.7,32.62,32.66,182900.0,27.2579,27.2913,27.2245,27.2579,182900.0
2008-09-25 15:30:00,32.66,32.7,32.58,32.58,167100.0,27.2579,27.2913,27.1911,27.1911,167100.0
2008-09-25 15:35:00,32.58,32.69,32.56,32.67,205900.0,27.1911,27.2829,27.1744,27.2662,205900.0
2008-09-25 15:40:00,32.67,32.67,32.49,32.51,310000.0,27.2662,27.2662,27.116,27.1327,310000.0
2008-09-25 15:45:00,32.51,32.51,32.41,32.43,304200.0,27.1327,27.1327,27.0492,27.0659,304200.0
2008-09-25 15:50:00,32.43,32.46,32.37,32.41,269000.0,27.0659,27.091,27.0158,27.0492,269000.0
2008-09-25 15:55:00,32.41,32.51,32.31,32.49,422600.0,27.0492,27.1327,26.9658,27.116,422600.0
2008-09-26 09:30:00,31.94,32.5,31.94,32.14,214200.0,26.657,27.1243,26.657,26.8239,214200.0
2008-09-26 09:35:00,32.15,32.36,32.03,32.04,104000.0,26.8322,27.0075,26.7321,26.7404,104000.0
2008-09-26 09:40:00,32.04,32.21,31.96,32.02,105900.0,26.7404,26.8823,26.6737,26.7237,105900.0
2008-09-26 09:45:00,32.02,32.16,32.0,32.13,119400.0,26.7237,26.8406,26.707,26.8155,119400.0
2008-09-26 09:50:00,32.11,32.18,32.03,32.06,115000.0,26.7988,26.8573,26.7321,26.7571,115000.0
2008-09-26 09:55:00,32.05,32.44,32.03,32.09,154200.0,26.7488,27.0743,26.7321,26.7822,154200.0
2008-09-26 10:00:00,32.09,32.18,32.09,32.14,142800.0,26.7822,26.8573,26.7822,26.8239,142800.0
2008-09-26 10:05:00,32.13,32.13,31.98,32.06,99300.0,26.8155,26.8155,26.6903,26.7571,99300.0
2008-09-26 10:10:00,32.07,32.25,32.06,32.2,68200.0,26.7655,26.9157,26.7571,26.874,68200.0
2008-09-26 10:15:00,32.2,32.21,32.16,32.19,77200.0,26.874,26.8823,26.8406,26.8656,77200.0
2008-09-26 10:20:00,32.19,32.25,32.12,32.15,69100.0,26.8656,26.9157,26.8072,26.8322,69100.0
2008-09-26 10:25:00,32.16,32.25,32.15,32.2,50700.0,26.8406,26.9157,26.8322,26.874,50700.0
2008-09-26 10:30:00,32.2,32.29,32.17,32.27,92700.0,26.874,26.9491,26.8489,26.9324,92700.0
2008-09-26 10:35:00,32.28,32.41,32.26,32.41,72000.0,26.9407,27.0492,26.924,27.0492,72000.0
2008-09-26 10:40:00,32.41,32.5,32.35,32.43,115700.0,27.0492,27.1243,26.9991,27.0659,115700.0
2008-09-26 10:45:00,32.44,32.44,32.35,32.39,82300.0,27.0743,27.0743,26.9991,27.0325,82300.0
2008-09-26 10:50:00,32.4,32.43,32.36,32.4,71500.0,27.0409,27.0659,27.0075,27.0409,71500.0
2008-09-26 10:55:00,32.4,32.6,32.39,32.49,126100.0,27.0409,27.2078,27.0325,27.116,126100.0
2008-09-26 11:00:00,32.5,32.55,32.48,32.5,81600.0,27.1243,27.1661,27.1076,27.1243,81600.0
2008-09-26 11:05:00,32.5,32.56,32.46,32.55,80800.0,27.1243,27.1744,27.091,27.1661,80800.0
2008-09-26 11:10:00,32.55,32.61,32.35,32.35,95300.0,27.1661,27.2161,26.9991,26.9991,95300.0
2008-09-26 11:15:00,32.34,32.4,32.27,32.37,88400.0,26.9908,27.0409,26.9324,27.0158,88400.0
2008-09-26 11:20:00,32.36,32.38,32.29,32.32,141400.0,27.0075,27.0242,26.9491,26.9741,141400.0
2008-09-26 11:25:00,32.31,32.32,32.28,32.31,155800.0,26.9658,26.9741,26.9407,26.9658,155800.0
2008-09-26 11:30:00,32.3,32.3,32.18,32.23,161500.0,26.9574,26.9574,26.8573,26.899,161500.0
2008-09-26 11:35:00,32.24,32.26,32.1,32.1,130600.0,26.9073,26.924,26.7905,26.7905,130600.0
2008-09-26 11:40:00,32.1,32.13,32.05,32.08,96000.0,26.7905,26.8155,26.7488,26.7738,96000.0
2008-09-26 11:45:00,32.08,32.16,32.08,32.16,77900.0,26.7738,26.8406,26.7738,26.8406,77900.0
2008-09-26 11:50:00,32.16,32.21,32.13,32.16,120400.0,26.8406,26.8823,26.8155,26.8406,120400.0
2008-09-26 11:55:00,32.16,32.2,32.14,32.19,185200.0,26.8406,26.874,26.8239,26.8656,185200.0
2008-09-26 12:00:00,32.19,32.19,32.13,32.16,75900.0,26.8656,26.8656,26.8155,26.8406,75900.0
2008-09-26 12:05:00,32.17,32.2,32.11,32.19,102100.0,26.8489,26.874,26.7988,26.8656,102100.0
2008-09-26 12:10:00,32.2,32.28,32.19,32.25,134600.0,26.874,26.9407,26.8656,26.9157,134600.0
2008-09-26 12:15:00,32.25,32.29,32.24,32.24,59000.0,26.9157,26.9491,26.9073,26.9073,59000.0
2008-09-26 12:20:00,32.24,32.32,32.22,32.29,70500.0,26.9073,26.9741,26.8906,26.9491,70500.0
2008-09-26 12:25:00,32.3,32.33,32.22,32.23,116300.0,26.9574,26.9825,26.8906,26.899,116300.0
2008-09-26 12:30:00,32.23,32.35,32.23,32.34,207500.0,26.899,26.9991,26.899,26.9908,207500.0
2008-09-26 12:35:00,32.34,32.37,32.3,32.34,76000.0,26.9908,27.0158,26.9574,26.9908,76000.0
2008-09-26 12:40:00,32.35,32.37,32.29,32.32,57000.0,26.9991,27.0158,26.9491,26.9741,57000.0
2008-09-26 12:45:00,32.31,32.38,32.28,32.33,113600.0,26.9658,27.0242,26.9407,26.9825,113600.0
2008-09-26 12:50:00,32.32,32.38,32.3,32.34,80000.0,26.9741,27.0242,26.9574,26.9908,80000.0
2008-09-26 12:55:00,32.34,32.36,32.32,32.33,66400.0,26.9908,27.0075,26.9741,26.9825,66400.0
2008-09-26 13:00:00,32.34,32.42,32.29,32.33,83900.0,26.9908,27.0576,26.9491,26.9825,83900.0
2008-09-26 13:05:00,32.33,32.35,32.29,32.32,65100.0,26.9825,26.9991,26.9491,26.9741,65100.0
2008-09-26 13:10:00,32.32,32.49,32.32,32.4,109400.0,26.9741,27.116,26.9741,27.0409,109400.0
2008-09-26 13:15:00,32.41,32.43,32.35,32.38,70600.0,27.0492,27.0659,26.9991,27.0242,70600.0
2008-09-26 13:20:00,32.38,32.45,32.34,32.45,72000.0,27.0242,27.0826,26.9908,27.0826,72000.0
2008-09-26 13:25:00,32.44,32.49,32.44,32.48,84800.0,27.0743,27.116,27.0743,27.1076,84800.0
2008-09-26 13:30:00,32.47,32.52,32.46,32.5,111400.0,27.0993,27.141,27.091,27.1243,111400.0
2008-09-26 13:35:00,32.5,32.58,32.5,32.58,106000.0,27.1243,27.1911,27.1243,27.1911,106000.0
2008-09-26 13:40:00,32.58,32.73,32.56,32.67,209800.0,27.1911,27.3163,27.1744,27.2662,209800.0
2008-09-26 13:45:00,32.68,32.7,32.64,32.64,60800.0,27.2746,27.2913,27.2412,27.2412,60800.0
2008-09-26 13:50:00,32.64,32.65,32.57,32.58,64700.0,27.2412,27.2495,27.1828,27.1911,64700.0
2008-09-26 13:55:00,32.59,32.6,32.53,32.56,66900.0,27.1994,27.2078,27.1494,27.1744,66900.0
2008-09-26 14:00:00,32.56,32.56,32.46,32.5,67300.0,27.1744,27.1744,27.091,27.1243,67300.0
2008-09-26 14:05:00,32.49,32.53,32.48,32.48,96600.0,27.116,27.1494,27.1076,27.1076,96600.0
2008-09-26 14:10:00,32.48,32.51,32.46,32.51,55000.0,27.1076,27.1327,27.091,27.1327,55000.0
2008-09-26 14:15:00,32.51,32.55,32.5,32.55,55600.0,27.1327,27.1661,27.1243,27.1661,55600.0
2008-09-26 14:20:00,32.55,32.56,32.49,32.52,69100.0,27.1661,27.1744,27.116,27.141,69100.0
2008-09-26 14:25:00,32.52,32.52,32.42,32.42,75700.0,27.141,27.141,27.0576,27.0576,75700.0
2008-09-26 14:30:00,32.42,32.43,32.34,32.36,110400.0,27.0576,27.0659,26.9908,27.0075,110400.0
2008-09-26 14:35:00,32.36,32.43,32.35,32.43,236600.0,27.0075,27.0659,26.9991,27.0659,236600.0
2008-09-26 14:40:00,32.43,32.44,32.35,32.44,158700.0,27.0659,27.0743,26.9991,27.0743,158700.0
2008-09-26 14:45:00,32.44,32.52,32.44,32.44,96300.0,27.0743,27.141,27.0743,27.0743,96300.0
2008-09-26 14:50:00,32.44,32.47,32.39,32.42,128200.0,27.0743,27.0993,27.0325,27.0576,128200.0
2008-09-26 14:55:00,32.43,32.45,32.36,32.37,118300.0,27.0659,27.0826,27.0075,27.0158,118300.0
2008-09-26 15:00:00,32.36,32.41,32.3,32.31,79600.0,27.0075,27.0492,26.9574,26.9658,79600.0
2008-09-26 15:05:00,32.31,32.38,32.27,32.37,143800.0,26.9658,27.0242,26.9324,27.0158,143800.0
2008-09-26 15:10:00,32.38,32.47,32.36,32.44,97600.0,27.0242,27.0993,27.0075,27.0743,97600.0
2008-09-26 15:15:00,32.44,32.45,32.39,32.4,81900.0,27.0743,27.0826,27.0325,27.0409,81900.0
2008-09-26 15:20:00,32.4,32.6,32.4,32.6,169700.0,27.0409,27.2078,27.0409,27.2078,169700.0
2008-09-26 15:25:00,32.6,32.7,32.6,32.64,189500.0,27.2078,27.2913,27.2078,27.2412,189500.0
2008-09-26 15:30:00,32.65,32.67,32.58,32.58,187900.0,27.2495,27.2662,27.1911,27.1911,187900.0
2008-09-26 15:35:00,32.59,32.65,32.56,32.64,187100.0,27.1994,27.2495,27.1744,27.2412,187100.0
2008-09-26 15:40:00,32.63,32.7,32.59,32.7,232200.0,27.2328,27.2913,27.1994,27.2913,232200.0
2008-09-26 15:45:00,32.7,32.72,32.65,32.65,154600.0,27.2913,27.3079,27.2495,27.2495,154600.0
2008-09-26 15:50:00,32.66,32.75,32.63,32.73,259000.0,27.2579,27.333,27.2328,27.3163,259000.0
2008-09-26 15:55:00,32.74,32.81,32.71,32.78,319300.0,27.3246,27.3831,27.2996,27.358,319300.0
2008-09-29 09:30:00,32.2,32.92,32.2,32.89,204500.0,26.874,27.4749,26.874,27.4498,204500.0
2008-09-29 09:35:00,32.88,32.95,32.49,32.51,235700.0,27.4415,27.4999,27.116,27.1327,235700.0
2008-09-29 09:40:00,32.51,32.55,32.35,32.42,144400.0,27.1327,27.1661,26.9991,27.0576,144400.0
2008-09-29 09:45:00,32.4,32.42,32.32,32.35,165800.0,27.0409,27.0576,26.9741,26.9991,165800.0
2008-09-29 09:50:00,32.36,32.4,31.97,32.07,217900.0,27.0075,27.0409,26.682,26.7655,217900.0
2008-09-29 09:55:00,32.07,32.3,32.06,32.24,187700.0,26.7655,26.9574,26.7571,26.9073,187700.0
2008-09-29 10:00:00,32.23,32.37,32.04,32.06,250600.0,26.899,27.0158,26.7404,26.7571,250600.0
2008-09-29 10:05:00,32.05,32.11,32.01,32.02,153700.0,26.7488,26.7988,26.7154,26.7237,153700.0
2008-09-29 10:10:00,32.02,32.1,31.89,31.95,169000.0,26.7237,26.7905,26.6152,26.6653,169000.0
2008-09-29 10:15:00,31.95,32.02,31.8,31.92,255100.0,26.6653,26.7237,26.5401,26.6403,255100.0
2008-09-29 10:20:00,31.9,31.98,31.8,31.86,202300.0,26.6236,26.6903,26.5401,26.5902,202300.0
2008-09-29 10:25:00,31.87,31.93,31.84,31.9,246300.0,26.5985,26.6486,26.5735,26.6236,246300.0
2008-09-29 10:30:00,31.89,31.9,31.75,31.8,227500.0,26.6152,26.6236,26.4984,26.5401,227500.0
2008-09-29 10:35:00,31.8,31.83,31.65,31.72,194800.0,26.5401,26.5652,26.4149,26.4734,194800.0
2008-09-29 10:40:00,31.72,31.74,31.57,31.57,267800.0,26.4734,26.49,26.3482,26.3482,267800.0
2008-09-29 10:45:00,31.58,31.69,31.56,31.65,293800.0,26.3565,26.4483,26.3398,26.4149,293800.0
2008-09-29 10:50:00,31.64,31.7,31.51,31.52,268000.0,26.4066,26.4567,26.2981,26.3064,268000.0
2008-09-29 10:55:00,31.51,31.56,31.4,31.47,190700.0,26.2981,26.3398,26.2063,26.2647,190700.0
2008-09-29 11:00:00,31.47,31.55,31.33,31.35,196800.0,26.2647,26.3315,26.1479,26.1646,196800.0
2008-09-29 11:05:00,31.35,31.56,31.34,31.42,201300.0,26.1646,26.3398,26.1562,26.223,201300.0
2008-09-29 11:10:00,31.42,31.44,31.1,31.2,444200.0,26.223,26.2397,25.9559,26.0394,444200.0
2008-09-29 11:15:00,31.2,31.25,31.15,31.24,268200.0,26.0394,26.0811,25.9976,26.0727,268200.0
2008-09-29 11:20:00,31.23,31.27,31.19,31.25,331200.0,26.0644,26.0978,26.031,26.0811,331200.0
2008-09-29 11:25:00,31.25,31.31,31.23,31.23,186200.0,26.0811,26.1312,26.0644,26.0644,186200.0
2008-09-29 11:30:00,31.24,31.24,31.12,31.12,232300.0,26.0727,26.0727,25.9726,25.9726,232300.0
2008-09-29 11:35:00,31.13,31.22,31.12,31.19,168500.0,25.9809,26.0561,25.9726,26.031,168500.0
2008-09-29 11:40:00,31.2,31.2,31.09,31.11,241000.0,26.0394,26.0394,25.9476,25.9642,241000.0
2008-09-29 11:45:00,31.1,31.16,31.09,31.13,187200.0,25.9559,26.006,25.9476,25.9809,187200.0
2008-09-29 11:50:00,31.12,31.18,31.1,31.15,211500.0,25.9726,26.0227,25.9559,25.9976,211500.0
2008-09-29 11:55:00,31.15,31.33,31.15,31.28,216600.0,25.9976,26.1479,25.9976,26.1061,216600.0
2008-09-29 12:00:00,31.27,31.33,31.24,31.3,144600.0,26.0978,26.1479,26.0727,26.1228,144600.0
2008-09-29 12:05:00,31.31,31.34,31.27,31.27,143800.0,26.1312,26.1562,26.0978,26.0978,143800.0
2008-09-29 12:10:00,31.27,31.3,31.25,31.27,254500.0,26.0978,26.1228,26.0811,26.0978,254500.0
2008-09-29 12:15:00,31.26,31.27,31.13,31.14,182900.0,26.0894,26.0978,25.9809,25.9893,182900.0
2008-09-29 12:20:00,31.14,31.17,31.08,31.1,125000.0,25.9893,26.0143,25.9392,25.9559,125000.0
2008-09-29 12:25:00,31.1,31.2,31.08,31.14,140900.0,25.9559,26.0394,25.9392,25.9893,140900.0
2008-09-29 12:30:00,31.14,31.25,31.07,31.22,158500.0,25.9893,26.0811,25.9309,26.0561,158500.0
2008-09-29 12:35:00,31.2,31.29,31.16,31.26,108600.0,26.0394,26.1145,26.006,26.0894,108600.0
2008-09-29 12:40:00,31.26,31.31,31.26,31.31,172300.0,26.0894,26.1312,26.0894,26.1312,172300.0
2008-09-29 12:45:00,31.3,31.34,31.22,31.26,178700.0,26.1228,26.1562,26.0561,26.0894,178700.0
2008-09-29 12:50:00,31.25,31.27,31.21,31.23,92900.0,26.0811,26.0978,26.0477,26.0644,92900.0
2008-09-29 12:55:00,31.22,31.27,31.18,31.21,81500.0,26.0561,26.0978,26.0227,26.0477,81500.0
2008-09-29 13:00:00,31.21,31.23,31.08,31.09,111100.0,26.0477,26.0644,25.9392,25.9476,111100.0
2008-09-29 13:05:00,31.09,31.12,31.0,31.06,145900.0,25.9476,25.9726,25.8724,25.9225,145900.0
2008-09-29 13:10:00,31.05,31.11,31.0,31.1,99000.0,25.9142,25.9642,25.8724,25.9559,99000.0
2008-09-29 13:15:00,31.1,31.15,31.09,31.12,110100.0,25.9559,25.9976,25.9476,25.9726,110100.0
2008-09-29 13:20:00,31.12,31.18,31.09,31.17,120200.0,25.9726,26.0227,25.9476,26.0143,120200.0
2008-09-29 13:25:00,31.17,31.29,31.11,31.19,260100.0,26.0143,26.1145,25.9642,26.031,260100.0
2008-09-29 13:30:00,31.19,31.24,31.16,31.22,115400.0,26.031,26.0727,26.006,26.0561,115400.0
2008-09-29 13:35:00,31.22,31.23,31.05,31.1,314500.0,26.0561,26.0644,25.9142,25.9559,314500.0
2008-09-29 13:40:00,31.09,31.17,30.31,30.32,493500.0,25.9476,26.0143,25.2966,25.3049,493500.0
2008-09-29 13:45:00,30.31,30.65,29.25,30.17,818100.0,25.2966,25.5803,24.4119,25.1797,818100.0
2008-09-29 13:50:00,30.19,30.49,29.94,30.42,689900.0,25.1964,25.4468,24.9878,25.3884,689900.0
2008-09-29 13:55:00,30.42,30.49,30.14,30.16,607300.0,25.3884,25.4468,25.1547,25.1714,607300.0
2008-09-29 14:00:00,30.17,30.82,30.17,30.55,637200.0,25.1797,25.7222,25.1797,25.4969,637200.0
2008-09-29 14:05:00,30.55,31.04,29.67,30.26,726600.0,25.4969,25.9058,24.7624,25.2548,726600.0
2008-09-29 14:10:00,30.27,30.51,29.77,30.49,414400.0,25.2632,25.4635,24.8459,25.4468,414400.0
2008-09-29 14:15:00,30.49,30.96,30.39,30.93,407600.0,25.4468,25.8391,25.3633,25.814,407600.0
2008-09-29 14:20:00,30.94,30.99,30.73,30.93,521700.0,25.8224,25.8641,25.6471,25.814,521700.0
2008-09-29 14:25:00,30.94,31.01,30.5,30.57,420300.0,25.8224,25.8808,25.4551,25.5136,420300.0
2008-09-29 14:30:00,30.58,30.74,30.58,30.74,263100.0,25.5219,25.6554,25.5219,25.6554,263100.0
2008-09-29 14:35:00,30.75,30.8,30.67,30.75,324200.0,25.6638,25.7055,25.597,25.6638,324200.0
2008-09-29 14:40:00,30.75,30.75,30.31,30.44,292600.0,25.6638,25.6638,25.2966,25.4051,292600.0
2008-09-29 14:45:00,30.44,30.51,30.29,30.33,328800.0,25.4051,25.4635,25.2799,25.3133,328800.0
2008-09-29 14:50:00,30.34,30.42,30.29,30.35,234800.0,25.3216,25.3884,25.2799,25.33,234800.0
2008-09-29 14:55:00,30.34,30.35,30.1,30.12,217600.0,25.3216,25.33,25.1213,25.138,217600.0
2008-09-29 15:00:00,30.11,30.31,30.1,30.24,334900.0,25.1297,25.2966,25.1213,25.2382,334900.0
2008-09-29 15:05:00,30.24,30.27,30.13,30.2,233900.0,25.2382,25.2632,25.1463,25.2048,233900.0
2008-09-29 15:10:00,30.2,30.27,30.12,30.15,225700.0,25.2048,25.2632,25.138,25.163,225700.0
2008-09-29 15:15:00,30.15,30.2,30.04,30.05,172000.0,25.163,25.2048,25.0712,25.0796,172000.0
2008-09-29 15:20:00,30.05,30.06,29.95,30.0,269700.0,25.0796,25.0879,24.9961,25.0378,269700.0
2008-09-29 15:25:00,30.0,30.1,29.76,29.77,640900.0,25.0378,25.1213,24.8375,24.8459,640900.0
2008-09-29 15:30:00,29.78,29.81,29.68,29.78,573700.0,24.8542,24.8793,24.7708,24.8542,573700.0
2008-09-29 15:35:00,29.78,29.81,29.68,29.76,445800.0,24.8542,24.8793,24.7708,24.8375,445800.0
2008-09-29 15:40:00,29.75,29.82,29.65,29.81,1095300.0,24.8292,24.8876,24.7457,24.8793,1095300.0
2008-09-29 15:45:00,29.82,29.95,29.68,29.74,631700.0,24.8876,24.9961,24.7708,24.8209,631700.0
2008-09-29 15:50:00,29.74,29.79,29.63,29.67,732400.0,24.8209,24.8626,24.729,24.7624,732400.0
2008-09-29 15:55:00,29.68,29.85,29.64,29.82,748400.0,24.7708,24.9127,24.7374,24.8876,748400.0
2008-09-30 09:30:00,30.34,30.34,30.04,30.22,406300.0,25.3216,25.3216,25.0712,25.2215,406300.0
2008-09-30 09:35:00,30.22,30.24,29.88,29.96,280100.0,25.2215,25.2382,24.9377,25.0045,280100.0
2008-09-30 09:40:00,29.95,30.1,29.91,29.91,351300.0,24.9961,25.1213,24.9627,24.9627,351300.0
2008-09-30 09:45:00,29.92,29.94,29.5,29.5,343300.0,24.9711,24.9878,24.6206,24.6206,343300.0
2008-09-30 09:50:00,29.5,29.67,29.48,29.55,207200.0,24.6206,24.7624,24.6039,24.6623,207200.0
2008-09-30 09:55:00,29.55,29.64,29.5,29.6,248600.0,24.6623,24.7374,24.6206,24.704,248600.0
2008-09-30 10:00:00,29.6,29.79,29.57,29.7,326100.0,24.704,24.8626,24.679,24.7875,326100.0
2008-09-30 10:05:00,29.7,29.84,29.68,29.7,244000.0,24.7875,24.9043,24.7708,24.7875,244000.0
2008-09-30 10:10:00,29.69,29.93,29.69,29.93,173400.0,24.7791,24.9794,24.7791,24.9794,173400.0
2008-09-30 10:15:00,29.92,30.01,29.87,29.97,213100.0,24.9711,25.0462,24.9294,25.0128,213100.0
2008-09-30 10:20:00,29.97,30.0,29.84,29.85,147600.0,25.0128,25.0378,24.9043,24.9127,147600.0
2008-09-30 10:25:00,29.86,29.89,29.7,29.74,182800.0,24.921,24.946,24.7875,24.8209,182800.0
2008-09-30 10:30:00,29.74,29.9,29.72,29.86,100000.0,24.8209,24.9544,24.8042,24.921,100000.0
2008-09-30 10:35:00,29.86,29.93,29.83,29.87,103000.0,24.921,24.9794,24.896,24.9294,103000.0
2008-09-30 10:40:00,29.87,29.96,29.71,29.93,118300.0,24.9294,25.0045,24.7958,24.9794,118300.0
2008-09-30 10:45:00,29.94,30.0,29.87,30.0,136400.0,24.9878,25.0378,24.9294,25.0378,136400.0
2008-09-30 10:50:00,29.99,30.0,29.86,29.91,148400.0,25.0295,25.0378,24.921,24.9627,148400.0
2008-09-30 10:55:00,29.9,29.91,29.75,29.77,103300.0,24.9544,24.9627,24.8292,24.8459,103300.0
2008-09-30 11:00:00,29.76,29.87,29.75,29.78,158200.0,24.8375,24.9294,24.8292,24.8542,158200.0
2008-09-30 11:05:00,29.79,29.82,29.75,29.79,254100.0,24.8626,24.8876,24.8292,24.8626,254100.0
2008-09-30 11:10:00,29.79,29.82,29.75,29.8,134300.0,24.8626,24.8876,24.8292,24.8709,134300.0
2008-09-30 11:15:00,29.79,29.8,29.75,29.76,238500.0,24.8626,24.8709,24.8292,24.8375,238500.0
2008-09-30 11:20:00,29.76,29.76,29.68,29.69,129700.0,24.8375,24.8375,24.7708,24.7791,129700.0
2008-09-30 11:25:00,29.68,29.74,29.63,29.73,137700.0,24.7708,24.8209,24.729,24.8125,137700.0
2008-09-30 11:30:00,29.73,29.85,29.71,29.84,121300.0,24.8125,24.9127,24.7958,24.9043,121300.0
2008-09-30 11:35:00,29.85,29.86,29.75,29.79,106000.0,24.9127,24.921,24.8292,24.8626,106000.0
2008-09-30 11:40:00,29.79,29.88,29.78,29.84,131500.0,24.8626,24.9377,24.8542,24.9043,131500.0
2008-09-30 11:45:00,29.84,29.99,29.83,29.99,143200.0,24.9043,25.0295,24.896,25.0295,143200.0
2008-09-30 11:50:00,29.99,30.0,29.94,29.95,124600.0,25.0295,25.0378,24.9878,24.9961,124600.0
2008-09-30 11:55:00,29.95,30.04,29.94,30.0,147400.0,24.9961,25.0712,24.9878,25.0378,147400.0
2008-09-30 12:00:00,30.0,30.03,29.94,29.96,180000.0,25.0378,25.0629,24.9878,25.0045,180000.0
2008-09-30 12:05:00,29.96,30.0,29.93,29.98,103900.0,25.0045,25.0378,24.9794,25.0212,103900.0
2008-09-30 12:10:00,29.99,30.02,29.97,30.0,97100.0,25.0295,25.0545,25.0128,25.0378,97100.0
2008-09-30 12:15:00,29.99,30.05,29.96,30.03,159100.0,25.0295,25.0796,25.0045,25.0629,159100.0
2008-09-30 12:20:00,30.04,30.05,29.96,29.97,196100.0,25.0712,25.0796,25.0045,25.0128,196100.0
2008-09-30 12:25:00,29.97,30.02,29.94,30.02,82200.0,25.0128,25.0545,24.9878,25.0545,82200.0
2008-09-30 12:30:00,30.02,30.04,29.96,29.99,83200.0,25.0545,25.0712,25.0045,25.0295,83200.0
2008-09-30 12:35:00,29.99,30.08,29.98,30.06,104700.0,25.0295,25.1046,25.0212,25.0879,104700.0
2008-09-30 12:40:00,30.06,30.15,30.04,30.12,112300.0,25.0879,25.163,25.0712,25.138,112300.0
2008-09-30 12:45:00,30.12,30.21,30.08,30.21,163300.0,25.138,25.2131,25.1046,25.2131,163300.0
2008-09-30 12:50:00,30.21,30.21,30.16,30.17,107000.0,25.2131,25.2131,25.1714,25.1797,107000.0
2008-09-30 12:55:00,30.17,30.25,30.16,30.25,135000.0,25.1797,25.2465,25.1714,25.2465,135000.0
2008-09-30 13:00:00,30.25,30.26,30.13,30.13,149000.0,25.2465,25.2548,25.1463,25.1463,149000.0
2008-09-30 13:05:00,30.14,30.2,30.13,30.2,107700.0,25.1547,25.2048,25.1463,25.2048,107700.0
2008-09-30 13:10:00,30.19,30.25,30.14,30.24,170200.0,25.1964,25.2465,25.1547,25.2382,170200.0
2008-09-30 13:15:00,30.24,30.28,30.17,30.25,140600.0,25.2382,25.2715,25.1797,25.2465,140600.0
2008-09-30 13:20:00,30.24,30.29,30.22,30.25,89800.0,25.2382,25.2799,25.2215,25.2465,89800.0
2008-09-30 13:25:00,30.24,30.4,30.24,30.39,110400.0,25.2382,25.3717,25.2382,25.3633,110400.0
2008-09-30 13:30:00,30.38,30.46,30.35,30.38,181100.0,25.355,25.4218,25.33,25.355,181100.0
2008-09-30 13:35:00,30.38,30.47,30.38,30.39,121300.0,25.355,25.4301,25.355,25.3633,121300.0
2008-09-30 13:40:00,30.39,30.4,30.36,30.4,102300.0,25.3633,25.3717,25.3383,25.3717,102300.0
2008-09-30 13:45:00,30.4,30.43,30.37,30.41,154000.0,25.3717,25.3967,25.3466,25.38,154000.0
2008-09-30 13:50:00,30.41,30.48,30.39,30.45,140700.0,25.38,25.4385,25.3633,25.4134,140700.0
2008-09-30 13:55:00,30.44,30.44,30.37,30.4,119700.0,25.4051,25.4051,25.3466,25.3717,119700.0
2008-09-30 14:00:00,30.4,30.45,30.39,30.4,160600.0,25.3717,25.4134,25.3633,25.3717,160600.0
2008-09-30 14:05:00,30.41,30.52,30.4,30.48,109100.0,25.38,25.4718,25.3717,25.4385,109100.0
2008-09-30 14:10:00,30.48,30.59,30.48,30.53,133300.0,25.4385,25.5303,25.4385,25.4802,133300.0
2008-09-30 14:15:00,30.54,30.58,30.49,30.5,113200.0,25.4885,25.5219,25.4468,25.4551,113200.0
2008-09-30 14:20:00,30.51,30.6,30.47,30.59,112400.0,25.4635,25.5386,25.4301,25.5303,112400.0
2008-09-30 14:25:00,30.59,30.7,30.58,30.69,146100.0,25.5303,25.6221,25.5219,25.6137,146100.0
2008-09-30 14:30:00,30.7,30.71,30.63,30.67,161000.0,25.6221,25.6304,25.5636,25.597,161000.0
2008-09-30 14:35:00,30.68,30.68,30.64,30.65,186100.0,25.6054,25.6054,25.572,25.5803,186100.0
2008-09-30 14:40:00,30.66,30.7,30.64,30.65,214500.0,25.5887,25.6221,25.572,25.5803,214500.0
2008-09-30 14:45:00,30.66,30.7,30.63,30.69,134500.0,25.5887,25.6221,25.5636,25.6137,134500.0
2008-09-30 14:50:00,30.68,30.75,30.67,30.75,112500.0,25.6054,25.6638,25.597,25.6638,112500.0
2008-09-30 14:55:00,30.75,30.79,30.69,30.7,109600.0,25.6638,25.6972,25.6137,25.6221,109600.0
2008-09-30 15:00:00,30.7,30.82,30.67,30.81,238100.0,25.6221,25.7222,25.597,25.7139,238100.0
2008-09-30 15:05:00,30.8,30.85,30.75,30.76,233000.0,25.7055,25.7473,25.6638,25.6721,233000.0
2008-09-30 15:10:00,30.75,30.76,30.68,30.69,224900.0,25.6638,25.6721,25.6054,25.6137,224900.0
2008-09-30 15:15:00,30.68,30.7,30.63,30.67,142400.0,25.6054,25.6221,25.5636,25.597,142400.0
2008-09-30 15:20:00,30.67,30.8,30.64,30.79,215800.0,25.597,25.7055,25.572,25.6972,215800.0
2008-09-30 15:25:00,30.79,30.8,30.74,30.74,184300.0,25.6972,25.7055,25.6554,25.6554,184300.0
2008-09-30 15:30:00,30.75,30.75,30.51,30.68,193100.0,25.6638,25.6638,25.4635,25.6054,193100.0
2008-09-30 15:35:00,30.68,30.69,30.58,30.61,233900.0,25.6054,25.6137,25.5219,25.547,233900.0
2008-09-30 15:40:00,30.6,30.64,30.54,30.63,327000.0,25.5386,25.572,25.4885,25.5636,327000.0
2008-09-30 15:45:00,30.63,30.77,30.62,30.75,372700.0,25.5636,25.6805,25.5553,25.6638,372700.0
2008-09-30 15:50:00,30.76,30.76,30.67,30.69,466300.0,25.6721,25.6721,25.597,25.6137,466300.0
2008-09-30 15:55:00,30.69,30.79,30.55,30.79,683300.0,25.6137,25.6972,25.4969,25.6972,683300.0
2008-10-01 09:30:00,30.3,30.65,30.3,30.35,229500.0,25.2882,25.5803,25.2882,25.33,229500.0
2008-10-01 09:35:00,30.37,30.45,30.34,30.42,110000.0,25.3466,25.4134,25.3216,25.3884,110000.0
2008-10-01 09:40:00,30.42,30.55,30.4,30.55,94400.0,25.3884,25.4969,25.3717,25.4969,94400.0
2008-10-01 09:45:00,30.54,30.55,30.42,30.44,150100.0,25.4885,25.4969,25.3884,25.4051,150100.0
2008-10-01 09:50:00,30.43,30.45,30.27,30.29,127700.0,25.3967,25.4134,25.2632,25.2799,127700.0
2008-10-01 09:55:00,30.29,30.42,30.23,30.38,119600.0,25.2799,25.3884,25.2298,25.355,119600.0
2008-10-01 10:00:00,30.37,30.38,30.07,30.11,286800.0,25.3466,25.355,25.0963,25.1297,286800.0
2008-10-01 10:05:00,30.12,30.16,30.0,30.0,185700.0,25.138,25.1714,25.0378,25.0378,185700.0
2008-10-01 10:10:00,30.0,30.01,29.93,29.94,172800.0,25.0378,25.0462,24.9794,24.9878,172800.0
2008-10-01 10:15:00,29.94,30.1,29.91,30.06,235600.0,24.9878,25.1213,24.9627,25.0879,235600.0
2008-10-01 10:20:00,30.06,30.17,30.04,30.11,94100.0,25.0879,25.1797,25.0712,25.1297,94100.0
2008-10-01 10:25:00,30.12,30.14,30.0,30.0,126600.0,25.138,25.1547,25.0378,25.0378,126600.0
2008-10-01 10:30:00,30.0,30.03,29.96,30.0,214500.0,25.0378,25.0629,25.0045,25.0378,214500.0
2008-10-01 10:35:00,30.0,30.08,29.97,30.08,159700.0,25.0378,25.1046,25.0128,25.1046,159700.0
2008-10-01 10:40:00,30.08,30.19,30.07,30.12,110500.0,25.1046,25.1964,25.0963,25.138,110500.0
2008-10-01 10:45:00,30.12,30.18,30.08,30.09,90300.0,25.138,25.1881,25.1046,25.113,90300.0
2008-10-01 10:50:00,30.09,30.22,30.06,30.2,80600.0,25.113,25.2215,25.0879,25.2048,80600.0
2008-10-01 10:55:00,30.2,30.25,30.15,30.21,55400.0,25.2048,25.2465,25.163,25.2131,55400.0
2008-10-01 11:00:00,30.2,30.23,30.01,30.01,102800.0,25.2048,25.2298,25.0462,25.0462,102800.0
2008-10-01 11:05:00,30.01,30.1,30.0,30.04,99900.0,25.0462,25.1213,25.0378,25.0712,99900.0
2008-10-01 11:10:00,30.04,30.17,30.04,30.16,57200.0,25.0712,25.1797,25.0712,25.1714,57200.0
2008-10-01 11:15:00,30.16,30.2,30.14,30.19,45700.0,25.1714,25.2048,25.1547,25.1964,45700.0
2008-10-01 11:20:00,30.19,30.19,30.1,30.11,95000.0,25.1964,25.1964,25.1213,25.1297,95000.0
2008-10-01 11:25:00,30.11,30.19,30.11,30.11,113000.0,25.1297,25.1964,25.1297,25.1297,113000.0
2008-10-01 11:30:00,30.12,30.16,30.11,30.15,52600.0,25.138,25.1714,25.1297,25.163,52600.0
2008-10-01 11:35:00,30.15,30.37,30.15,30.32,306600.0,25.163,25.3466,25.163,25.3049,306600.0
2008-10-01 11:40:00,30.32,30.34,30.23,30.3,173700.0,25.3049,25.3216,25.2298,25.2882,173700.0
2008-10-01 11:45:00,30.31,30.44,30.31,30.42,87400.0,25.2966,25.4051,25.2966,25.3884,87400.0
2008-10-01 11:50:00,30.42,30.45,30.39,30.41,70000.0,25.3884,25.4134,25.3633,25.38,70000.0
2008-10-01 11:55:00,30.41,30.42,30.36,30.38,58500.0,25.38,25.3884,25.3383,25.355,58500.0
2008-10-01 12:00:00,30.37,30.38,30.32,30.33,66900.0,25.3466,25.355,25.3049,25.3133,66900.0
2008-10-01 12:05:00,30.34,30.37,30.32,30.37,89600.0,25.3216,25.3466,25.3049,25.3466,89600.0
2008-10-01 12:10:00,30.37,30.38,30.33,30.37,55400.0,25.3466,25.355,25.3133,25.3466,55400.0
2008-10-01 12:15:00,30.38,30.56,30.38,30.51,111200.0,25.355,25.5052,25.355,25.4635,111200.0
2008-10-01 12:20:00,30.5,30.5,30.47,30.49,102700.0,25.4551,25.4551,25.4301,25.4468,102700.0
2008-10-01 12:25:00,30.49,30.5,30.44,30.5,127100.0,25.4468,25.4551,25.4051,25.4551,127100.0
2008-10-01 12:30:00,30.51,30.66,30.5,30.61,93100.0,25.4635,25.5887,25.4551,25.547,93100.0
2008-10-01 12:35:00,30.61,30.63,30.5,30.51,69000.0,25.547,25.5636,25.4551,25.4635,69000.0
2008-10-01 12:40:00,30.5,30.57,30.48,30.48,65500.0,25.4551,25.5136,25.4385,25.4385,65500.0
2008-10-01 12:45:00,30.48,30.57,30.47,30.57,48200.0,25.4385,25.5136,25.4301,25.5136,48200.0
2008-10-01 12:50:00,30.57,30.67,30.57,30.63,115300.0,25.5136,25.597,25.5136,25.5636,115300.0
2008-10-01 12:55:00,30.63,30.64,30.55,30.55,90500.0,25.5636,25.572,25.4969,25.4969,90500.0
2008-10-01 13:00:00,30.56,30.56,30.41,30.45,92500.0,25.5052,25.5052,25.38,25.4134,92500.0
2008-10-01 13:05:00,30.44,30.47,30.39,30.42,63700.0,25.4051,25.4301,25.3633,25.3884,63700.0
2008-10-01 13:10:00,30.43,30.49,30.41,30.41,61100.0,25.3967,25.4468,25.38,25.38,61100.0
2008-10-01 13:15:00,30.41,30.48,30.41,30.44,84400.0,25.38,25.4385,25.38,25.4051,84400.0
2008-10-01 13:20:00,30.44,30.48,30.42,30.46,44100.0,25.4051,25.4385,25.3884,25.4218,44100.0
2008-10-01 13:25:00,30.45,30.47,30.4,30.42,80900.0,25.4134,25.4301,25.3717,25.3884,80900.0
2008-10-01 13:30:00,30.42,30.42,30.26,30.28,132700.0,25.3884,25.3884,25.2548,25.2715,132700.0
2008-10-01 13:35:00,30.28,30.31,30.15,30.27,248000.0,25.2715,25.2966,25.163,25.2632,248000.0
2008-10-01 13:40:00,30.28,30.54,30.16,30.45,226900.0,25.2715,25.4885,25.1714,25.4134,226900.0
2008-10-01 13:45:00,30.45,30.57,30.32,30.37,286600.0,25.4134,25.5136,25.3049,25.3466,286600.0
2008-10-01 13:50:00,30.36,30.52,30.33,30.41,125300.0,25.3383,25.4718,25.3133,25.38,125300.0
2008-10-01 13:55:00,30.39,30.46,30.31,30.32,104500.0,25.3633,25.4218,25.2966,25.3049,104500.0
2008-10-01 14:00:00,30.33,30.37,30.21,30.26,136900.0,25.3133,25.3466,25.2131,25.2548,136900.0
2008-10-01 14:05:00,30.27,30.51,30.25,30.5,158500.0,25.2632,25.4635,25.2465,25.4551,158500.0
2008-10-01 14:10:00,30.5,30.61,30.44,30.55,104300.0,25.4551,25.547,25.4051,25.4969,104300.0
2008-10-01 14:15:00,30.56,30.69,30.54,30.66,157000.0,25.5052,25.6137,25.4885,25.5887,157000.0
2008-10-01 14:20:00,30.66,30.75,30.63,30.71,212500.0,25.5887,25.6638,25.5636,25.6304,212500.0
2008-10-01 14:25:00,30.71,30.76,30.68,30.72,189700.0,25.6304,25.6721,25.6054,25.6388,189700.0
2008-10-01 14:30:00,30.71,30.71,30.54,30.59,134000.0,25.6304,25.6304,25.4885,25.5303,134000.0
2008-10-01 14:35:00,30.58,30.71,30.57,30.71,86000.0,25.5219,25.6304,25.5136,25.6304,86000.0
2008-10-01 14:40:00,30.71,30.75,30.6,30.64,140500.0,25.6304,25.6638,25.5386,25.572,140500.0
2008-10-01 14:45:00,30.64,30.8,30.62,30.74,101400.0,25.572,25.7055,25.5553,25.6554,101400.0
2008-10-01 14:50:00,30.75,30.76,30.69,30.7,97700.0,25.6638,25.6721,25.6137,25.6221,97700.0
2008-10-01 14:55:00,30.7,30.71,30.53,30.62,107200.0,25.6221,25.6304,25.4802,25.5553,107200.0
2008-10-01 15:00:00,30.61,30.63,30.52,30.55,69100.0,25.547,25.5636,25.4718,25.4969,69100.0
2008-10-01 15:05:00,30.55,30.65,30.54,30.61,113600.0,25.4969,25.5803,25.4885,25.547,113600.0
2008-10-01 15:10:00,30.62,30.68,30.56,30.6,102500.0,25.5553,25.6054,25.5052,25.5386,102500.0
2008-10-01 15:15:00,30.6,30.67,30.54,30.63,156500.0,25.5386,25.597,25.4885,25.5636,156500.0
2008-10-01 15:20:00,30.63,30.67,30.59,30.64,229400.0,25.5636,25.597,25.5303,25.572,229400.0
2008-10-01 15:25:00,30.64,30.72,30.61,30.66,109300.0,25.572,25.6388,25.547,25.5887,109300.0
2008-10-01 15:30:00,30.66,30.72,30.66,30.69,93200.0,25.5887,25.6388,25.5887,25.6137,93200.0
2008-10-01 15:35:00,30.68,30.71,30.62,30.67,297700.0,25.6054,25.6304,25.5553,25.597,297700.0
2008-10-01 15:40:00,30.67,30.72,30.64,30.68,141500.0,25.597,25.6388,25.572,25.6054,141500.0
2008-10-01 15:45:00,30.67,30.69,30.6,30.62,231900.0,25.597,25.6137,25.5386,25.5553,231900.0
2008-10-01 15:50:00,30.63,30.63,30.57,30.6,245000.0,25.5636,25.5636,25.5136,25.5386,245000.0
2008-10-01 15:55:00,30.59,30.68,30.57,30.65,273300.0,25.5303,25.6054,25.5136,25.5803,273300.0
2008-10-02 09:30:00,30.42,30.77,30.42,30.76,233300.0,25.3884,25.6805,25.3884,25.6721,233300.0
2008-10-02 09:35:00,30.76,30.77,30.66,30.69,214000.0,25.6721,25.6805,25.5887,25.6137,214000.0
2008-10-02 09:40:00,30.69,30.81,30.65,30.79,222100.0,25.6137,25.7139,25.5803,25.6972,222100.0
2008-10-02 09:45:00,30.77,30.79,30.67,30.71,201700.0,25.6805,25.6972,25.597,25.6304,201700.0
2008-10-02 09:50:00,30.71,30.72,30.46,30.47,180600.0,25.6304,25.6388,25.4218,25.4301,180600.0
2008-10-02 09:55:00,30.47,30.53,30.3,30.31,124600.0,25.4301,25.4802,25.2882,25.2966,124600.0
2008-10-02 10:00:00,30.3,30.31,30.23,30.25,191800.0,25.2882,25.2966,25.2298,25.2465,191800.0
2008-10-02 10:05:00,30.25,30.26,30.16,30.25,136100.0,25.2465,25.2548,25.1714,25.2465,136100.0
2008-10-02 10:10:00,30.25,30.42,30.25,30.4,131900.0,25.2465,25.3884,25.2465,25.3717,131900.0
2008-10-02 10:15:00,30.38,30.41,30.33,30.35,79500.0,25.355,25.38,25.3133,25.33,79500.0
2008-10-02 10:20:00,30.35,30.35,30.16,30.16,69000.0,25.33,25.33,25.1714,25.1714,69000.0
2008-10-02 10:25:00,30.17,30.24,30.15,30.2,128800.0,25.1797,25.2382,25.163,25.2048,128800.0
2008-10-02 10:30:00,30.21,30.29,30.15,30.29,83200.0,25.2131,25.2799,25.163,25.2799,83200.0
2008-10-02 10:35:00,30.29,30.31,30.2,30.22,69500.0,25.2799,25.2966,25.2048,25.2215,69500.0
2008-10-02 10:40:00,30.21,30.29,30.16,30.28,108200.0,25.2131,25.2799,25.1714,25.2715,108200.0
2008-10-02 10:45:00,30.28,30.29,30.21,30.27,122200.0,25.2715,25.2799,25.2131,25.2632,122200.0
2008-10-02 10:50:00,30.28,30.35,30.1,30.11,238300.0,25.2715,25.33,25.1213,25.1297,238300.0
2008-10-02 10:55:00,30.11,30.15,30.07,30.13,104900.0,25.1297,25.163,25.0963,25.1463,104900.0
2008-10-02 11:00:00,30.14,30.26,30.14,30.24,64000.0,25.1547,25.2548,25.1547,25.2382,64000.0
2008-10-02 11:05:00,30.24,30.25,30.0,30.02,154800.0,25.2382,25.2465,25.0378,25.0545,154800.0
2008-10-02 11:10:00,30.02,30.1,29.99,30.06,236100.0,25.0545,25.1213,25.0295,25.0879,236100.0
2008-10-02 11:15:00,30.06,30.18,30.01,30.18,199100.0,25.0879,25.1881,25.0462,25.1881,199100.0
2008-10-02 11:20:00,30.17,30.27,30.15,30.25,133200.0,25.1797,25.2632,25.163,25.2465,133200.0
2008-10-02 11:25:00,30.25,30.33,30.25,30.3,108800.0,25.2465,25.3133,25.2465,25.2882,108800.0
2008-10-02 11:30:00,30.3,30.33,30.26,30.33,87400.0,25.2882,25.3133,25.2548,25.3133,87400.0
2008-10-02 11:35:00,30.32,30.39,30.29,30.37,87700.0,25.3049,25.3633,25.2799,25.3466,87700.0
2008-10-02 11:40:00,30.37,30.43,30.33,30.38,95700.0,25.3466,25.3967,25.3133,25.355,95700.0
2008-10-02 11:45:00,30.38,30.46,30.37,30.42,78900.0,25.355,25.4218,25.3466,25.3884,78900.0
2008-10-02 11:50:00,30.42,30.44,30.35,30.37,140600.0,25.3884,25.4051,25.33,25.3466,140600.0
2008-10-02 11:55:00,30.38,30.38,30.32,30.36,164100.0,25.355,25.355,25.3049,25.3383,164100.0
2008-10-02 12:00:00,30.36,30.44,30.35,30.43,104600.0,25.3383,25.4051,25.33,25.3967,104600.0
2008-10-02 12:05:00,30.43,30.43,30.38,30.4,98100.0,25.3967,25.3967,25.355,25.3717,98100.0
2008-10-02 12:10:00,30.39,30.41,30.34,30.39,160300.0,25.3633,25.38,25.3216,25.3633,160300.0
2008-10-02 12:15:00,30.4,30.49,30.4,30.45,95500.0,25.3717,25.4468,25.3717,25.4134,95500.0
2008-10-02 12:20:00,30.45,30.45,30.39,30.42,70300.0,25.4134,25.4134,25.3633,25.3884,70300.0
2008-10-02 12:25:00,30.42,30.43,30.29,30.33,76300.0,25.3884,25.3967,25.2799,25.3133,76300.0
2008-10-02 12:30:00,30.33,30.36,30.3,30.34,41100.0,25.3133,25.3383,25.2882,25.3216,41100.0
2008-10-02 12:35:00,30.35,30.36,30.3,30.33,63600.0,25.33,25.3383,25.2882,25.3133,63600.0
2008-10-02 12:40:00,30.34,30.38,30.29,30.3,64600.0,25.3216,25.355,25.2799,25.2882,64600.0
2008-10-02 12:45:00,30.3,30.31,30.26,30.3,62800.0,25.2882,25.2966,25.2548,25.2882,62800.0
2008-10-02 12:50:00,30.3,30.4,30.29,30.37,83500.0,25.2882,25.3717,25.2799,25.3466,83500.0
2008-10-02 12:55:00,30.37,30.38,30.29,30.3,101700.0,25.3466,25.355,25.2799,25.2882,101700.0
2008-10-02 13:00:00,30.3,30.3,30.19,30.21,82600.0,25.2882,25.2882,25.1964,25.2131,82600.0
2008-10-02 13:05:00,30.2,30.21,30.15,30.16,55900.0,25.2048,25.2131,25.163,25.1714,55900.0
2008-10-02 13:10:00,30.16,30.22,30.1,30.22,89300.0,25.1714,25.2215,25.1213,25.2215,89300.0
2008-10-02 13:15:00,30.22,30.36,30.21,30.34,167000.0,25.2215,25.3383,25.2131,25.3216,167000.0
2008-10-02 13:20:00,30.34,30.37,30.3,30.31,101500.0,25.3216,25.3466,25.2882,25.2966,101500.0
2008-10-02 13:25:00,30.31,30.41,30.31,30.36,190700.0,25.2966,25.38,25.2966,25.3383,190700.0
2008-10-02 13:30:00,30.36,30.45,30.36,30.41,156800.0,25.3383,25.4134,25.3383,25.38,156800.0
2008-10-02 13:35:00,30.41,30.42,30.29,30.3,81000.0,25.38,25.3884,25.2799,25.2882,81000.0
2008-10-02 13:40:00,30.31,30.46,30.18,30.45,135900.0,25.2966,25.4218,25.1881,25.4134,135900.0
2008-10-02 13:45:00,30.45,30.58,30.38,30.4,127100.0,25.4134,25.5219,25.355,25.3717,127100.0
2008-10-02 13:50:00,30.4,30.41,30.15,30.23,144100.0,25.3717,25.38,25.163,25.2298,144100.0
2008-10-02 13:55:00,30.22,30.38,30.2,30.38,86700.0,25.2215,25.355,25.2048,25.355,86700.0
2008-10-02 14:00:00,30.36,30.44,30.34,30.37,92600.0,25.3383,25.4051,25.3216,25.3466,92600.0
2008-10-02 14:05:00,30.36,30.41,30.34,30.35,108200.0,25.3383,25.38,25.3216,25.33,108200.0
2008-10-02 14:10:00,30.34,30.38,30.31,30.36,148800.0,25.3216,25.355,25.2966,25.3383,148800.0
2008-10-02 14:15:00,30.36,30.37,30.24,30.25,91200.0,25.3383,25.3466,25.2382,25.2465,91200.0
2008-10-02 14:20:00,30.25,30.25,30.16,30.17,94900.0,25.2465,25.2465,25.1714,25.1797,94900.0
2008-10-02 14:25:00,30.16,30.21,30.14,30.17,57300.0,25.1714,25.2131,25.1547,25.1797,57300.0
2008-10-02 14:30:00,30.17,30.25,30.13,30.15,123900.0,25.1797,25.2465,25.1463,25.163,123900.0
2008-10-02 14:35:00,30.14,30.35,30.04,30.11,210000.0,25.1547,25.33,25.0712,25.1297,210000.0
2008-10-02 14:40:00,30.11,30.2,30.11,30.14,87500.0,25.1297,25.2048,25.1297,25.1547,87500.0
2008-10-02 14:45:00,30.15,30.31,30.15,30.29,156100.0,25.163,25.2966,25.163,25.2799,156100.0
2008-10-02 14:50:00,30.29,30.3,30.16,30.18,63600.0,25.2799,25.2882,25.1714,25.1881,63600.0
2008-10-02 14:55:00,30.16,30.39,30.16,30.37,171500.0,25.1714,25.3633,25.1714,25.3466,171500.0
2008-10-02 15:00:00,30.38,30.41,30.32,30.37,88600.0,25.355,25.38,25.3049,25.3466,88600.0
2008-10-02 15:05:00,30.37,30.43,30.28,30.29,110500.0,25.3466,25.3967,25.2715,25.2799,110500.0
2008-10-02 15:10:00,30.29,30.31,30.26,30.26,83500.0,25.2799,25.2966,25.2548,25.2548,83500.0
2008-10-02 15:15:00,30.26,30.26,30.07,30.08,234300.0,25.2548,25.2548,25.0963,25.1046,234300.0
2008-10-02 15:20:00,30.09,30.17,30.05,30.17,132000.0,25.113,25.1797,25.0796,25.1797,132000.0
2008-10-02 15:25:00,30.17,30.18,30.06,30.13,136600.0,25.1797,25.1881,25.0879,25.1463,136600.0
2008-10-02 15:30:00,30.12,30.17,30.06,30.1,375500.0,25.138,25.1797,25.0879,25.1213,375500.0
2008-10-02 15:35:00,30.11,30.12,30.0,30.01,218900.0,25.1297,25.138,25.0378,25.0462,218900.0
2008-10-02 15:40:00,30.0,30.09,29.95,30.07,345200.0,25.0378,25.113,24.9961,25.0963,345200.0
2008-10-02 15:45:00,30.08,30.08,29.9,29.96,387100.0,25.1046,25.1046,24.9544,25.0045,387100.0
2008-10-02 15:50:00,29.96,30.12,29.95,30.08,341900.0,25.0045,25.138,24.9961,25.1046,341900.0
2008-10-02 15:55:00,30.07,30.1,29.93,29.97,523600.0,25.0963,25.1213,24.9794,25.0128,523600.0
2008-10-03 09:30:00,30.17,30.65,30.06,30.59,240500.0,25.1797,25.5803,25.0879,25.5303,240500.0
2008-10-03 09:35:00,30.58,30.6,30.37,30.55,231100.0,25.5219,25.5386,25.3466,25.4969,231100.0
2008-10-03 09:40:00,30.56,30.69,30.34,30.34,112200.0,25.5052,25.6137,25.3216,25.3216,112200.0
2008-10-03 09:45:00,30.33,30.38,30.22,30.26,108400.0,25.3133,25.355,25.2215,25.2548,108400.0
2008-10-03 09:50:00,30.26,30.49,30.24,30.49,232900.0,25.2548,25.4468,25.2382,25.4468,232900.0
2008-10-03 09:55:00,30.49,30.58,30.43,30.5,90000.0,25.4468,25.5219,25.3967,25.4551,90000.0
2008-10-03 10:00:00,30.5,30.63,30.42,30.44,133700.0,25.4551,25.5636,25.3884,25.4051,133700.0
2008-10-03 10:05:00,30.44,30.5,30.4,30.44,125200.0,25.4051,25.4551,25.3717,25.4051,125200.0
2008-10-03 10:10:00,30.44,30.6,30.4,30.59,126600.0,25.4051,25.5386,25.3717,25.5303,126600.0
2008-10-03 10:15:00,30.59,30.65,30.55,30.58,108900.0,25.5303,25.5803,25.4969,25.5219,108900.0
2008-10-03 10:20:00,30.58,30.73,30.52,30.56,129100.0,25.5219,25.6471,25.4718,25.5052,129100.0
2008-10-03 10:25:00,30.57,30.7,30.54,30.65,57600.0,25.5136,25.6221,25.4885,25.5803,57600.0
2008-10-03 10:30:00,30.65,30.73,30.59,30.71,85300.0,25.5803,25.6471,25.5303,25.6304,85300.0
2008-10-03 10:35:00,30.71,30.73,30.55,30.58,114500.0,25.6304,25.6471,25.4969,25.5219,114500.0
2008-10-03 10:40:00,30.58,30.73,30.56,30.65,128200.0,25.5219,25.6471,25.5052,25.5803,128200.0
2008-10-03 10:45:00,30.65,30.72,30.65,30.71,86100.0,25.5803,25.6388,25.5803,25.6304,86100.0
2008-10-03 10:50:00,30.72,30.89,30.7,30.89,180300.0,25.6388,25.7806,25.6221,25.7806,180300.0
2008-10-03 10:55:00,30.89,30.9,30.78,30.82,65700.0,25.7806,25.789,25.6888,25.7222,65700.0
2008-10-03 11:00:00,30.82,30.99,30.82,30.87,183700.0,25.7222,25.8641,25.7222,25.7639,183700.0
2008-10-03 11:05:00,30.87,30.94,30.83,30.94,101700.0,25.7639,25.8224,25.7306,25.8224,101700.0
2008-10-03 11:10:00,30.93,30.93,30.79,30.79,142800.0,25.814,25.814,25.6972,25.6972,142800.0
2008-10-03 11:15:00,30.8,30.86,30.75,30.75,114100.0,25.7055,25.7556,25.6638,25.6638,114100.0
2008-10-03 11:20:00,30.76,30.86,30.72,30.85,81600.0,25.6721,25.7556,25.6388,25.7473,81600.0
2008-10-03 11:25:00,30.85,30.86,30.78,30.81,68100.0,25.7473,25.7556,25.6888,25.7139,68100.0
2008-10-03 11:30:00,30.81,30.91,30.8,30.91,138400.0,25.7139,25.7973,25.7055,25.7973,138400.0
2008-10-03 11:35:00,30.91,31.0,30.91,30.99,270800.0,25.7973,25.8724,25.7973,25.8641,270800.0
2008-10-03 11:40:00,30.99,31.0,30.9,30.92,247400.0,25.8641,25.8724,25.789,25.8057,247400.0
2008-10-03 11:45:00,30.92,30.95,30.84,30.85,198800.0,25.8057,25.8307,25.7389,25.7473,198800.0
2008-10-03 11:50:00,30.85,30.86,30.78,30.83,119800.0,25.7473,25.7556,25.6888,25.7306,119800.0
2008-10-03 11:55:00,30.83,30.94,30.82,30.92,82300.0,25.7306,25.8224,25.7222,25.8057,82300.0
2008-10-03 12:00:00,30.92,30.98,30.89,30.97,105000.0,25.8057,25.8558,25.7806,25.8474,105000.0
2008-10-03 12:05:00,30.97,30.99,30.93,30.97,206600.0,25.8474,25.8641,25.814,25.8474,206600.0
2008-10-03 12:10:00,30.96,30.98,30.92,30.92,129600.0,25.8391,25.8558,25.8057,25.8057,129600.0
2008-10-03 12:15:00,30.93,30.95,30.79,30.79,258300.0,25.814,25.8307,25.6972,25.6972,258300.0
2008-10-03 12:20:00,30.79,30.8,30.64,30.73,217700.0,25.6972,25.7055,25.572,25.6471,217700.0
2008-10-03 12:25:00,30.74,30.8,30.73,30.78,91000.0,25.6554,25.7055,25.6471,25.6888,91000.0
2008-10-03 12:30:00,30.79,30.81,30.75,30.8,133100.0,25.6972,25.7139,25.6638,25.7055,133100.0
2008-10-03 12:35:00,30.8,30.85,30.77,30.85,183500.0,25.7055,25.7473,25.6805,25.7473,183500.0
2008-10-03 12:40:00,30.85,30.99,30.83,30.98,114000.0,25.7473,25.8641,25.7306,25.8558,114000.0
2008-10-03 12:45:00,30.98,30.98,30.9,30.94,89000.0,25.8558,25.8558,25.789,25.8224,89000.0
2008-10-03 12:50:00,30.93,31.0,30.91,30.99,107100.0,25.814,25.8724,25.7973,25.8641,107100.0
2008-10-03 12:55:00,30.99,31.03,30.93,30.99,336700.0,25.8641,25.8975,25.814,25.8641,336700.0
2008-10-03 13:00:00,30.99,31.0,30.89,31.0,123000.0,25.8641,25.8724,25.7806,25.8724,123000.0
2008-10-03 13:05:00,31.0,31.06,30.93,30.99,243200.0,25.8724,25.9225,25.814,25.8641,243200.0
2008-10-03 13:10:00,31.0,31.03,30.82,30.94,252100.0,25.8724,25.8975,25.7222,25.8224,252100.0
2008-10-03 13:15:00,30.95,31.0,30.9,30.96,164600.0,25.8307,25.8724,25.789,25.8391,164600.0
2008-10-03 13:20:00,30.96,31.02,30.82,30.86,369200.0,25.8391,25.8891,25.7222,25.7556,369200.0
2008-10-03 13:25:00,30.86,31.06,30.82,31.01,437800.0,25.7556,25.9225,25.7222,25.8808,437800.0
2008-10-03 13:30:00,31.01,31.03,30.6,30.72,352100.0,25.8808,25.8975,25.5386,25.6388,352100.0
2008-10-03 13:35:00,30.73,30.81,30.54,30.68,322100.0,25.6471,25.7139,25.4885,25.6054,322100.0
2008-10-03 13:40:00,30.69,30.76,30.25,30.29,216600.0,25.6137,25.6721,25.2465,25.2799,216600.0
2008-10-03 13:45:00,30.29,30.43,30.24,30.34,406100.0,25.2799,25.3967,25.2382,25.3216,406100.0
2008-10-03 13:50:00,30.34,30.49,30.04,30.04,480700.0,25.3216,25.4468,25.0712,25.0712,480700.0
2008-10-03 13:55:00,30.03,30.18,30.02,30.09,313500.0,25.0629,25.1881,25.0545,25.113,313500.0
2008-10-03 14:00:00,30.09,30.14,29.83,30.06,352800.0,25.113,25.1547,24.896,25.0879,352800.0
2008-10-03 14:05:00,30.06,30.28,30.02,30.21,232700.0,25.0879,25.2715,25.0545,25.2131,232700.0
2008-10-03 14:10:00,30.22,30.4,30.21,30.31,147600.0,25.2215,25.3717,25.2131,25.2966,147600.0
2008-10-03 14:15:00,30.31,30.32,30.16,30.24,136900.0,25.2966,25.3049,25.1714,25.2382,136900.0
2008-10-03 14:20:00,30.25,30.28,30.14,30.28,157400.0,25.2465,25.2715,25.1547,25.2715,157400.0
2008-10-03 14:25:00,30.28,30.31,30.05,30.13,352200.0,25.2715,25.2966,25.0796,25.1463,352200.0
2008-10-03 14:30:00,30.14,30.2,29.9,29.98,282500.0,25.1547,25.2048,24.9544,25.0212,282500.0
2008-10-03 14:35:00,29.98,30.15,29.97,30.01,244900.0,25.0212,25.163,25.0128,25.0462,244900.0
2008-10-03 14:40:00,30.01,30.08,29.92,29.97,192200.0,25.0462,25.1046,24.9711,25.0128,192200.0
2008-10-03 14:45:00,29.97,29.98,29.75,29.93,211100.0,25.0128,25.0212,24.8292,24.9794,211100.0
2008-10-03 14:50:00,29.94,30.08,29.93,30.02,312700.0,24.9878,25.1046,24.9794,25.0545,312700.0
2008-10-03 14:55:00,30.02,30.21,29.98,30.19,308800.0,25.0545,25.2131,25.0212,25.1964,308800.0
2008-10-03 15:00:00,30.19,30.34,30.17,30.23,488000.0,25.1964,25.3216,25.1797,25.2298,488000.0
2008-10-03 15:05:00,30.22,30.23,30.05,30.08,209000.0,25.2215,25.2298,25.0796,25.1046,209000.0
2008-10-03 15:10:00,30.08,30.19,30.07,30.12,211900.0,25.1046,25.1964,25.0963,25.138,211900.0
2008-10-03 15:15:00,30.12,30.17,30.0,30.04,161200.0,25.138,25.1797,25.0378,25.0712,161200.0
2008-10-03 15:20:00,30.04,30.08,29.98,29.98,223800.0,25.0712,25.1046,25.0212,25.0212,223800.0
2008-10-03 15:25:00,29.99,30.05,29.9,29.98,219100.0,25.0295,25.0796,24.9544,25.0212,219100.0
2008-10-03 15:30:00,29.98,30.16,29.98,30.07,388800.0,25.0212,25.1714,25.0212,25.0963,388800.0
2008-10-03 15:35:00,30.07,30.08,29.85,29.86,200200.0,25.0963,25.1046,24.9127,24.921,200200.0
2008-10-03 15:40:00,29.85,29.85,29.64,29.67,415300.0,24.9127,24.9127,24.7374,24.7624,415300.0
2008-10-03 15:45:00,29.66,29.67,29.56,29.61,267200.0,24.7541,24.7624,24.6706,24.7124,267200.0
2008-10-03 15:50:00,29.61,29.71,29.56,29.66,436400.0,24.7124,24.7958,24.6706,24.7541,436400.0
2008-10-03 15:55:00,29.65,29.69,29.46,29.53,499200.0,24.7457,24.7791,24.5872,24.6456,499200.0
2008-10-06 09:30:00,28.84,29.4,28.26,28.28,682200.0,24.0697,24.5371,23.5857,23.6023,682200.0
2008-10-06 09:35:00,28.28,28.69,28.26,28.63,640100.0,23.6023,23.9445,23.5857,23.8945,640100.0
2008-10-06 09:40:00,28.63,28.69,28.53,28.64,490700.0,23.8945,23.9445,23.811,23.9028,490700.0
2008-10-06 09:45:00,28.63,28.76,28.55,28.63,420200.0,23.8945,24.003,23.8277,23.8945,420200.0
2008-10-06 09:50:00,28.63,28.76,28.61,28.7,361700.0,23.8945,24.003,23.8778,23.9529,361700.0
2008-10-06 09:55:00,28.69,28.75,28.52,28.56,328400.0,23.9445,23.9946,23.8026,23.836,328400.0
2008-10-06 10:00:00,28.56,28.58,28.48,28.48,296800.0,23.836,23.8527,23.7693,23.7693,296800.0
2008-10-06 10:05:00,28.48,28.61,28.44,28.52,324900.0,23.7693,23.8778,23.7359,23.8026,324900.0
2008-10-06 10:10:00,28.52,28.71,28.49,28.66,371500.0,23.8026,23.9612,23.7776,23.9195,371500.0
2008-10-06 10:15:00,28.65,28.65,28.43,28.46,417400.0,23.9111,23.9111,23.7275,23.7526,417400.0
2008-10-06 10:20:00,28.46,28.47,28.28,28.29,453200.0,23.7526,23.7609,23.6023,23.6107,453200.0
2008-10-06 10:25:00,28.3,28.3,28.02,28.07,687500.0,23.619,23.619,23.3853,23.4271,687500.0
2008-10-06 10:30:00,28.07,28.1,27.95,28.06,516900.0,23.4271,23.4521,23.3269,23.4187,516900.0
2008-10-06 10:35:00,28.06,28.14,27.96,27.97,430600.0,23.4187,23.4855,23.3353,23.3436,430600.0
2008-10-06 10:40:00,27.96,28.03,27.7,27.81,518700.0,23.3353,23.3937,23.1183,23.2101,518700.0
2008-10-06 10:45:00,27.82,27.89,27.75,27.79,657400.0,23.2184,23.2769,23.16,23.1934,657400.0
2008-10-06 10:50:00,27.78,27.85,27.73,27.8,610200.0,23.185,23.2435,23.1433,23.2017,610200.0
2008-10-06 10:55:00,27.79,27.99,27.74,27.98,488100.0,23.1934,23.3603,23.1517,23.352,488100.0
2008-10-06 11:00:00,27.98,28.05,27.81,28.04,378900.0,23.352,23.4104,23.2101,23.402,378900.0
2008-10-06 11:05:00,28.04,28.12,27.98,28.06,635800.0,23.402,23.4688,23.352,23.4187,635800.0
2008-10-06 11:10:00,28.07,28.22,28.05,28.15,495400.0,23.4271,23.5523,23.4104,23.4938,495400.0
2008-10-06 11:15:00,28.16,28.29,28.1,28.25,356200.0,23.5022,23.6107,23.4521,23.5773,356200.0
2008-10-06 11:20:00,28.25,28.35,28.14,28.32,466000.0,23.5773,23.6608,23.4855,23.6357,466000.0
2008-10-06 11:25:00,28.32,28.39,28.28,28.28,367500.0,23.6357,23.6941,23.6023,23.6023,367500.0
2008-10-06 11:30:00,28.28,28.29,28.08,28.13,401700.0,23.6023,23.6107,23.4354,23.4772,401700.0
2008-10-06 11:35:00,28.13,28.17,28.04,28.13,390600.0,23.4772,23.5105,23.402,23.4772,390600.0
2008-10-06 11:40:00,28.13,28.14,27.96,27.97,372500.0,23.4772,23.4855,23.3353,23.3436,372500.0
2008-10-06 11:45:00,27.97,28.06,27.97,27.99,239900.0,23.3436,23.4187,23.3436,23.3603,239900.0
2008-10-06 11:50:00,27.99,28.0,27.94,27.96,252700.0,23.3603,23.3687,23.3186,23.3353,252700.0
2008-10-06 11:55:00,27.96,28.05,27.95,27.98,213600.0,23.3353,23.4104,23.3269,23.352,213600.0
2008-10-06 12:00:00,27.99,28.15,27.99,28.1,225400.0,23.3603,23.4938,23.3603,23.4521,225400.0
2008-10-06 12:05:00,28.1,28.11,28.06,28.07,157400.0,23.4521,23.4605,23.4187,23.4271,157400.0
2008-10-06 12:10:00,28.07,28.11,28.05,28.07,136700.0,23.4271,23.4605,23.4104,23.4271,136700.0
2008-10-06 12:15:00,28.08,28.09,27.9,28.0,391300.0,23.4354,23.4438,23.2852,23.3687,391300.0
2008-10-06 12:20:00,28.0,28.0,27.89,27.97,242600.0,23.3687,23.3687,23.2769,23.3436,242600.0
2008-10-06 12:25:00,27.97,27.99,27.84,27.92,263700.0,23.3436,23.3603,23.2351,23.3019,263700.0
2008-10-06 12:30:00,27.91,27.97,27.86,27.91,187900.0,23.2935,23.3436,23.2518,23.2935,187900.0
2008-10-06 12:35:00,27.91,27.93,27.73,27.75,236100.0,23.2935,23.3102,23.1433,23.16,236100.0
2008-10-06 12:40:00,27.74,27.81,27.67,27.77,304600.0,23.1517,23.2101,23.0932,23.1767,304600.0
2008-10-06 12:45:00,27.77,27.78,27.56,27.6,643800.0,23.1767,23.185,23.0014,23.0348,643800.0
2008-10-06 12:50:00,27.6,27.65,27.5,27.5,528400.0,23.0348,23.0765,22.9514,22.9514,528400.0
2008-10-06 12:55:00,27.5,27.56,27.49,27.54,271000.0,22.9514,23.0014,22.943,22.9847,271000.0
2008-10-06 13:00:00,27.54,27.68,27.48,27.63,382200.0,22.9847,23.1016,22.9347,23.0599,382200.0
2008-10-06 13:05:00,27.64,27.67,27.57,27.6,198500.0,23.0682,23.0932,23.0098,23.0348,198500.0
2008-10-06 13:10:00,27.6,27.63,27.54,27.6,198500.0,23.0348,23.0599,22.9847,23.0348,198500.0
2008-10-06 13:15:00,27.6,27.66,27.57,27.66,177100.0,23.0348,23.0849,23.0098,23.0849,177100.0
2008-10-06 13:20:00,27.66,27.91,27.65,27.91,198400.0,23.0849,23.2935,23.0765,23.2935,198400.0
2008-10-06 13:25:00,27.9,27.98,27.87,27.89,381300.0,23.2852,23.352,23.2602,23.2769,381300.0
2008-10-06 13:30:00,27.9,27.9,27.7,27.7,252500.0,23.2852,23.2852,23.1183,23.1183,252500.0
2008-10-06 13:35:00,27.7,27.7,27.59,27.6,252900.0,23.1183,23.1183,23.0265,23.0348,252900.0
2008-10-06 13:40:00,27.61,27.7,27.56,27.64,369200.0,23.0432,23.1183,23.0014,23.0682,369200.0
2008-10-06 13:45:00,27.65,27.65,27.42,27.44,265300.0,23.0765,23.0765,22.8846,22.9013,265300.0
2008-10-06 13:50:00,27.45,27.51,27.3,27.5,557400.0,22.9096,22.9597,22.7844,22.9514,557400.0
2008-10-06 13:55:00,27.5,27.56,27.47,27.5,237800.0,22.9514,23.0014,22.9263,22.9514,237800.0
2008-10-06 14:00:00,27.5,27.52,27.33,27.35,193800.0,22.9514,22.9681,22.8095,22.8262,193800.0
2008-10-06 14:05:00,27.35,27.4,27.11,27.17,474900.0,22.8262,22.8679,22.6259,22.6759,474900.0
2008-10-06 14:10:00,27.17,27.27,27.14,27.2,513100.0,22.6759,22.7594,22.6509,22.701,513100.0
2008-10-06 14:15:00,27.2,27.31,27.03,27.03,418300.0,22.701,22.7928,22.5591,22.5591,418300.0
2008-10-06 14:20:00,27.03,27.04,26.87,26.88,600200.0,22.5591,22.5674,22.4256,22.4339,600200.0
2008-10-06 14:25:00,26.87,26.91,26.69,26.81,516700.0,22.4256,22.4589,22.2753,22.3755,516700.0
2008-10-06 14:30:00,26.8,26.9,26.74,26.8,404900.0,22.3671,22.4506,22.3171,22.3671,404900.0
2008-10-06 14:35:00,26.8,26.97,26.77,26.82,439300.0,22.3671,22.509,22.3421,22.3838,439300.0
2008-10-06 14:40:00,26.81,26.81,26.5,26.51,452100.0,22.3755,22.3755,22.1168,22.1251,452100.0
2008-10-06 14:45:00,26.51,26.54,26.3,26.41,906200.0,22.1251,22.1501,21.9498,22.0417,906200.0
2008-10-06 14:50:00,26.42,26.56,26.36,26.53,621900.0,22.05,22.1668,21.9999,22.1418,621900.0
2008-10-06 14:55:00,26.53,26.62,26.46,26.58,554700.0,22.1418,22.2169,22.0834,22.1835,554700.0
2008-10-06 15:00:00,26.58,26.69,26.52,26.64,457600.0,22.1835,22.2753,22.1335,22.2336,457600.0
2008-10-06 15:05:00,26.65,26.92,26.63,26.88,613600.0,22.242,22.4673,22.2253,22.4339,613600.0
2008-10-06 15:10:00,26.87,27.27,26.84,27.21,826600.0,22.4256,22.7594,22.4005,22.7093,826600.0
2008-10-06 15:15:00,27.2,27.35,27.05,27.24,551400.0,22.701,22.8262,22.5758,22.7344,551400.0
2008-10-06 15:20:00,27.24,27.35,27.15,27.15,482400.0,22.7344,22.8262,22.6593,22.6593,482400.0
2008-10-06 15:25:00,27.17,27.85,27.12,27.79,744700.0,22.6759,23.2435,22.6342,23.1934,744700.0
2008-10-06 15:30:00,27.8,27.87,27.62,27.64,586600.0,23.2017,23.2602,23.0515,23.0682,586600.0
2008-10-06 15:35:00,27.64,27.73,27.4,27.48,386200.0,23.0682,23.1433,22.8679,22.9347,386200.0
2008-10-06 15:40:00,27.48,27.73,27.28,27.73,645200.0,22.9347,23.1433,22.7677,23.1433,645200.0
2008-10-06 15:45:00,27.73,28.21,27.72,28.16,803200.0,23.1433,23.5439,23.135,23.5022,803200.0
2008-10-06 15:50:00,28.15,28.35,27.92,28.34,648200.0,23.4938,23.6608,23.3019,23.6524,648200.0
2008-10-06 15:55:00,28.34,28.35,28.08,28.26,639100.0,23.6524,23.6608,23.4354,23.5857,639100.0
2008-10-07 09:30:00,27.81,28.16,27.47,28.1,624100.0,23.2101,23.5022,22.9263,23.4521,624100.0
2008-10-07 09:35:00,28.1,28.35,27.91,28.13,822800.0,23.4521,23.6608,23.2935,23.4772,822800.0
2008-10-07 09:40:00,28.11,28.33,27.99,28.21,563500.0,23.4605,23.6441,23.3603,23.5439,563500.0
2008-10-07 09:45:00,28.21,28.23,27.97,28.06,646900.0,23.5439,23.5606,23.3436,23.4187,646900.0
2008-10-07 09:50:00,28.06,28.25,28.0,28.05,481900.0,23.4187,23.5773,23.3687,23.4104,481900.0
2008-10-07 09:55:00,28.04,28.06,27.84,27.87,595800.0,23.402,23.4187,23.2351,23.2602,595800.0
2008-10-07 10:00:00,27.87,28.0,27.65,27.84,309100.0,23.2602,23.3687,23.0765,23.2351,309100.0
2008-10-07 10:05:00,27.85,27.85,27.7,27.75,222400.0,23.2435,23.2435,23.1183,23.16,222400.0
2008-10-07 10:10:00,27.75,27.86,27.68,27.8,349800.0,23.16,23.2518,23.1016,23.2017,349800.0
2008-10-07 10:15:00,27.8,27.94,27.7,27.84,271300.0,23.2017,23.3186,23.1183,23.2351,271300.0
2008-10-07 10:20:00,27.84,27.92,27.73,27.87,189900.0,23.2351,23.3019,23.1433,23.2602,189900.0
2008-10-07 10:25:00,27.86,28.01,27.84,27.97,174800.0,23.2518,23.377,23.2351,23.3436,174800.0
2008-10-07 10:30:00,27.97,28.03,27.87,27.98,179000.0,23.3436,23.3937,23.2602,23.352,179000.0
2008-10-07 10:35:00,27.98,28.0,27.9,27.99,183800.0,23.352,23.3687,23.2852,23.3603,183800.0
2008-10-07 10:40:00,28.0,28.0,27.86,27.93,150900.0,23.3687,23.3687,23.2518,23.3102,150900.0
2008-10-07 10:45:00,27.93,27.98,27.83,27.85,151800.0,23.3102,23.352,23.2268,23.2435,151800.0
2008-10-07 10:50:00,27.84,27.85,27.68,27.75,223900.0,23.2351,23.2435,23.1016,23.16,223900.0
2008-10-07 10:55:00,27.77,27.77,27.62,27.72,146400.0,23.1767,23.1767,23.0515,23.135,146400.0
2008-10-07 11:00:00,27.72,27.75,27.55,27.59,228100.0,23.135,23.16,22.9931,23.0265,228100.0
2008-10-07 11:05:00,27.59,27.7,27.55,27.69,132700.0,23.0265,23.1183,22.9931,23.1099,132700.0
2008-10-07 11:10:00,27.7,27.7,27.57,27.64,155900.0,23.1183,23.1183,23.0098,23.0682,155900.0
2008-10-07 11:15:00,27.64,27.65,27.55,27.6,116900.0,23.0682,23.0765,22.9931,23.0348,116900.0
2008-10-07 11:20:00,27.6,27.6,27.34,27.43,409400.0,23.0348,23.0348,22.8178,22.8929,409400.0
2008-10-07 11:25:00,27.43,27.66,27.42,27.59,187000.0,22.8929,23.0849,22.8846,23.0265,187000.0
2008-10-07 11:30:00,27.58,27.75,27.58,27.6,179900.0,23.0181,23.16,23.0181,23.0348,179900.0
2008-10-07 11:35:00,27.59,27.77,27.58,27.62,203600.0,23.0265,23.1767,23.0181,23.0515,203600.0
2008-10-07 11:40:00,27.62,27.73,27.54,27.73,135400.0,23.0515,23.1433,22.9847,23.1433,135400.0
2008-10-07 11:45:00,27.73,27.85,27.69,27.79,212600.0,23.1433,23.2435,23.1099,23.1934,212600.0
2008-10-07 11:50:00,27.79,27.79,27.67,27.71,173700.0,23.1934,23.1934,23.0932,23.1266,173700.0
2008-10-07 11:55:00,27.7,27.7,27.48,27.54,151600.0,23.1183,23.1183,22.9347,22.9847,151600.0
2008-10-07 12:00:00,27.54,27.55,27.39,27.42,135100.0,22.9847,22.9931,22.8596,22.8846,135100.0
2008-10-07 12:05:00,27.42,27.47,27.39,27.43,131600.0,22.8846,22.9263,22.8596,22.8929,131600.0
2008-10-07 12:10:00,27.44,27.51,27.43,27.46,136300.0,22.9013,22.9597,22.8929,22.918,136300.0
2008-10-07 12:15:00,27.45,27.51,27.41,27.5,145300.0,22.9096,22.9597,22.8762,22.9514,145300.0
2008-10-07 12:20:00,27.49,27.54,27.4,27.41,175300.0,22.943,22.9847,22.8679,22.8762,175300.0
2008-10-07 12:25:00,27.42,27.45,27.3,27.36,236900.0,22.8846,22.9096,22.7844,22.8345,236900.0
2008-10-07 12:30:00,27.35,27.41,27.31,27.33,121100.0,22.8262,22.8762,22.7928,22.8095,121100.0
2008-10-07 12:35:00,27.33,27.34,27.24,27.3,149600.0,22.8095,22.8178,22.7344,22.7844,149600.0
2008-10-07 12:40:00,27.3,27.38,27.27,27.34,176300.0,22.7844,22.8512,22.7594,22.8178,176300.0
2008-10-07 12:45:00,27.34,27.39,27.01,27.03,391100.0,22.8178,22.8596,22.5424,22.5591,391100.0
2008-10-07 12:50:00,27.03,27.1,27.01,27.07,344900.0,22.5591,22.6175,22.5424,22.5925,344900.0
2008-10-07 12:55:00,27.06,27.18,27.04,27.07,199400.0,22.5841,22.6843,22.5674,22.5925,199400.0
2008-10-07 13:00:00,27.08,27.13,27.07,27.09,291500.0,22.6008,22.6426,22.5925,22.6092,291500.0
2008-10-07 13:05:00,27.08,27.2,27.06,27.16,325600.0,22.6008,22.701,22.5841,22.6676,325600.0
2008-10-07 13:10:00,27.16,27.2,27.13,27.15,220900.0,22.6676,22.701,22.6426,22.6593,220900.0
2008-10-07 13:15:00,27.14,27.14,26.96,27.06,436400.0,22.6509,22.6509,22.5007,22.5841,436400.0
2008-10-07 13:20:00,27.06,27.07,26.96,26.99,451600.0,22.5841,22.5925,22.5007,22.5257,451600.0
2008-10-07 13:25:00,27.0,27.0,26.67,26.78,429400.0,22.5341,22.5341,22.2586,22.3505,429400.0
2008-10-07 13:30:00,26.79,26.92,26.77,26.81,206600.0,22.3588,22.4673,22.3421,22.3755,206600.0
2008-10-07 13:35:00,26.81,27.0,26.75,26.91,271500.0,22.3755,22.5341,22.3254,22.4589,271500.0
2008-10-07 13:40:00,26.91,26.92,26.75,26.76,194500.0,22.4589,22.4673,22.3254,22.3338,194500.0
2008-10-07 13:45:00,26.76,26.76,26.6,26.63,246600.0,22.3338,22.3338,22.2002,22.2253,246600.0
2008-10-07 13:50:00,26.62,26.68,26.51,26.58,327600.0,22.2169,22.267,22.1251,22.1835,327600.0
2008-10-07 13:55:00,26.58,26.66,26.43,26.44,306800.0,22.1835,22.2503,22.0583,22.0667,306800.0
2008-10-07 14:00:00,26.44,26.68,26.42,26.57,282300.0,22.0667,22.267,22.05,22.1752,282300.0
2008-10-07 14:05:00,26.56,26.63,26.5,26.54,432600.0,22.1668,22.2253,22.1168,22.1501,432600.0
2008-10-07 14:10:00,26.53,26.54,26.21,26.49,597200.0,22.1418,22.1501,21.8747,22.1084,597200.0
2008-10-07 14:15:00,26.53,26.75,26.25,26.67,519200.0,22.1418,22.3254,21.9081,22.2586,519200.0
2008-10-07 14:20:00,26.68,26.98,26.66,26.91,564300.0,22.267,22.5174,22.2503,22.4589,564300.0
2008-10-07 14:25:00,26.91,26.93,26.68,26.87,355600.0,22.4589,22.4756,22.267,22.4256,355600.0
2008-10-07 14:30:00,26.86,27.11,26.86,26.89,485400.0,22.4172,22.6259,22.4172,22.4423,485400.0
2008-10-07 14:35:00,26.9,27.03,26.83,26.94,401800.0,22.4506,22.5591,22.3922,22.484,401800.0
2008-10-07 14:40:00,26.95,27.02,26.82,26.96,421400.0,22.4923,22.5508,22.3838,22.5007,421400.0
2008-10-07 14:45:00,26.96,27.05,26.83,26.94,368900.0,22.5007,22.5758,22.3922,22.484,368900.0
2008-10-07 14:50:00,26.94,27.02,26.85,26.88,205800.0,22.484,22.5508,22.4089,22.4339,205800.0
2008-10-07 14:55:00,26.88,26.88,26.7,26.73,294200.0,22.4339,22.4339,22.2837,22.3087,294200.0
2008-10-07 15:00:00,26.75,26.87,26.61,26.81,447900.0,22.3254,22.4256,22.2086,22.3755,447900.0
2008-10-07 15:05:00,26.81,26.81,26.64,26.66,229100.0,22.3755,22.3755,22.2336,22.2503,229100.0
2008-10-07 15:10:00,26.66,26.94,26.66,26.87,378600.0,22.2503,22.484,22.2503,22.4256,378600.0
2008-10-07 15:15:00,26.86,26.95,26.67,26.71,447600.0,22.4172,22.4923,22.2586,22.292,447600.0
2008-10-07 15:20:00,26.72,26.77,26.54,26.54,331700.0,22.3004,22.3421,22.1501,22.1501,331700.0
2008-10-07 15:25:00,26.55,26.77,26.51,26.74,297400.0,22.1585,22.3421,22.1251,22.3171,297400.0
2008-10-07 15:30:00,26.74,26.9,26.69,26.79,400700.0,22.3171,22.4506,22.2753,22.3588,400700.0
2008-10-07 15:35:00,26.79,26.82,26.55,26.57,434800.0,22.3588,22.3838,22.1585,22.1752,434800.0
2008-10-07 15:40:00,26.56,26.62,26.51,26.58,556800.0,22.1668,22.2169,22.1251,22.1835,556800.0
2008-10-07 15:45:00,26.58,26.61,26.44,26.44,623600.0,22.1835,22.2086,22.0667,22.0667,623600.0
2008-10-07 15:50:00,26.44,26.7,26.4,26.66,636100.0,22.0667,22.2837,22.0333,22.2503,636100.0
2008-10-07 15:55:00,26.66,26.67,26.44,26.55,1065600.0,22.2503,22.2586,22.0667,22.1585,1065600.0
2008-10-08 09:30:00,25.51,25.9,24.93,25.63,1317300.0,21.2905,21.616,20.8065,21.3907,1317300.0
2008-10-08 09:35:00,25.63,26.26,25.49,26.09,569600.0,21.3907,21.9165,21.2738,21.7746,569600.0
2008-10-08 09:40:00,26.13,26.46,26.01,26.35,559200.0,21.808,22.0834,21.7078,21.9916,559200.0
2008-10-08 09:45:00,26.34,26.6,26.04,26.59,517400.0,21.9832,22.2002,21.7329,22.1919,517400.0
2008-10-08 09:50:00,26.6,26.9,26.24,26.35,499400.0,22.2002,22.4506,21.8998,21.9916,499400.0
2008-10-08 09:55:00,26.35,26.58,26.3,26.54,321900.0,21.9916,22.1835,21.9498,22.1501,321900.0
2008-10-08 10:00:00,26.53,26.91,26.5,26.83,552200.0,22.1418,22.4589,22.1168,22.3922,552200.0
2008-10-08 10:05:00,26.8,26.9,26.58,26.74,421200.0,22.3671,22.4506,22.1835,22.3171,421200.0
2008-10-08 10:10:00,26.74,27.08,26.67,27.07,595500.0,22.3171,22.6008,22.2586,22.5925,595500.0
2008-10-08 10:15:00,27.07,27.11,26.92,26.95,450600.0,22.5925,22.6259,22.4673,22.4923,450600.0
2008-10-08 10:20:00,26.95,26.95,26.6,26.69,562400.0,22.4923,22.4923,22.2002,22.2753,562400.0
2008-10-08 10:25:00,26.69,26.7,26.28,26.46,437300.0,22.2753,22.2837,21.9332,22.0834,437300.0
2008-10-08 10:30:00,26.46,26.71,26.41,26.6,589800.0,22.0834,22.292,22.0417,22.2002,589800.0
2008-10-08 10:35:00,26.59,26.81,26.39,26.69,289000.0,22.1919,22.3755,22.025,22.2753,289000.0
2008-10-08 10:40:00,26.7,26.82,26.37,26.41,327200.0,22.2837,22.3838,22.0083,22.0417,327200.0
2008-10-08 10:45:00,26.4,26.51,26.23,26.25,247600.0,22.0333,22.1251,21.8914,21.9081,247600.0
2008-10-08 10:50:00,26.25,26.35,26.18,26.23,287900.0,21.9081,21.9916,21.8497,21.8914,287900.0
2008-10-08 10:55:00,26.23,26.57,26.18,26.42,261800.0,21.8914,22.1752,21.8497,22.05,261800.0
2008-10-08 11:00:00,26.42,26.46,26.1,26.33,237900.0,22.05,22.0834,21.7829,21.9749,237900.0
2008-10-08 11:05:00,26.33,26.4,26.19,26.37,304100.0,21.9749,22.0333,21.858,22.0083,304100.0
2008-10-08 11:10:00,26.36,26.47,26.34,26.42,231100.0,21.9999,22.0917,21.9832,22.05,231100.0
2008-10-08 11:15:00,26.43,26.47,26.35,26.43,268800.0,22.0583,22.0917,21.9916,22.0583,268800.0
2008-10-08 11:20:00,26.43,26.63,26.42,26.62,214800.0,22.0583,22.2253,22.05,22.2169,214800.0
2008-10-08 11:25:00,26.61,26.83,26.61,26.75,325100.0,22.2086,22.3922,22.2086,22.3254,325100.0
2008-10-08 11:30:00,26.74,26.76,26.45,26.6,248600.0,22.3171,22.3338,22.075,22.2002,248600.0
2008-10-08 11:35:00,26.6,26.62,26.32,26.42,371600.0,22.2002,22.2169,21.9665,22.05,371600.0
2008-10-08 11:40:00,26.42,26.46,26.21,26.26,297600.0,22.05,22.0834,21.8747,21.9165,297600.0
2008-10-08 11:45:00,26.27,26.37,26.18,26.32,223400.0,21.9248,22.0083,21.8497,21.9665,223400.0
2008-10-08 11:50:00,26.32,26.4,26.2,26.4,197300.0,21.9665,22.0333,21.8664,22.0333,197300.0
2008-10-08 11:55:00,26.41,26.43,26.11,26.36,369700.0,22.0417,22.0583,21.7913,21.9999,369700.0
2008-10-08 12:00:00,26.36,26.41,26.04,26.07,206300.0,21.9999,22.0417,21.7329,21.7579,206300.0
2008-10-08 12:05:00,26.07,26.07,25.69,25.77,331800.0,21.7579,21.7579,21.4407,21.5075,331800.0
2008-10-08 12:10:00,25.77,25.83,25.68,25.79,380000.0,21.5075,21.5576,21.4324,21.5242,380000.0
2008-10-08 12:15:00,25.79,26.09,25.79,26.09,312500.0,21.5242,21.7746,21.5242,21.7746,312500.0
2008-10-08 12:20:00,26.07,26.1,25.88,25.91,120000.0,21.7579,21.7829,21.5993,21.6244,120000.0
2008-10-08 12:25:00,25.9,26.0,25.73,25.75,302100.0,21.616,21.6995,21.4741,21.4908,302100.0
2008-10-08 12:30:00,25.75,25.84,25.67,25.81,225800.0,21.4908,21.5659,21.4241,21.5409,225800.0
2008-10-08 12:35:00,25.81,26.04,25.71,25.97,257900.0,21.5409,21.7329,21.4574,21.6744,257900.0
2008-10-08 12:40:00,25.97,26.24,25.97,25.99,190100.0,21.6744,21.8998,21.6744,21.6911,190100.0
2008-10-08 12:45:00,26.0,26.03,25.84,25.93,133000.0,21.6995,21.7245,21.5659,21.641,133000.0
2008-10-08 12:50:00,25.93,26.09,25.88,26.07,210600.0,21.641,21.7746,21.5993,21.7579,210600.0
2008-10-08 12:55:00,26.07,26.11,25.98,26.0,196500.0,21.7579,21.7913,21.6828,21.6995,196500.0
2008-10-08 13:00:00,26.0,26.36,25.98,26.36,232700.0,21.6995,21.9999,21.6828,21.9999,232700.0
2008-10-08 13:05:00,26.35,26.4,26.24,26.4,262500.0,21.9916,22.0333,21.8998,22.0333,262500.0
2008-10-08 13:10:00,26.39,26.42,26.28,26.38,414200.0,22.025,22.05,21.9332,22.0166,414200.0
2008-10-08 13:15:00,26.39,26.48,26.2,26.47,226500.0,22.025,22.1001,21.8664,22.0917,226500.0
2008-10-08 13:20:00,26.45,26.61,26.43,26.44,271500.0,22.075,22.2086,22.0583,22.0667,271500.0
2008-10-08 13:25:00,26.44,26.47,26.33,26.37,232900.0,22.0667,22.0917,21.9749,22.0083,232900.0
2008-10-08 13:30:00,26.37,26.41,26.25,26.37,411100.0,22.0083,22.0417,21.9081,22.0083,411100.0
2008-10-08 13:35:00,26.37,26.57,26.36,26.41,221800.0,22.0083,22.1752,21.9999,22.0417,221800.0
2008-10-08 13:40:00,26.4,26.58,26.38,26.56,254900.0,22.0333,22.1835,22.0166,22.1668,254900.0
2008-10-08 13:45:00,26.53,26.57,26.37,26.4,217200.0,22.1418,22.1752,22.0083,22.0333,217200.0
2008-10-08 13:50:00,26.4,26.64,26.37,26.6,261500.0,22.0333,22.2336,22.0083,22.2002,261500.0
2008-10-08 13:55:00,26.6,26.84,26.58,26.81,250600.0,22.2002,22.4005,22.1835,22.3755,250600.0
2008-10-08 14:00:00,26.81,26.86,26.71,26.86,235900.0,22.3755,22.4172,22.292,22.4172,235900.0
2008-10-08 14:05:00,26.86,26.97,26.8,26.88,272100.0,22.4172,22.509,22.3671,22.4339,272100.0
2008-10-08 14:10:00,26.88,26.9,26.72,26.77,269500.0,22.4339,22.4506,22.3004,22.3421,269500.0
2008-10-08 14:15:00,26.77,26.82,26.57,26.67,200700.0,22.3421,22.3838,22.1752,22.2586,200700.0
2008-10-08 14:20:00,26.67,27.0,26.67,26.86,402100.0,22.2586,22.5341,22.2586,22.4172,402100.0
2008-10-08 14:25:00,26.88,26.94,26.57,26.62,278000.0,22.4339,22.484,22.1752,22.2169,278000.0
2008-10-08 14:30:00,26.62,26.87,26.61,26.72,347400.0,22.2169,22.4256,22.2086,22.3004,347400.0
2008-10-08 14:35:00,26.71,26.89,26.67,26.75,317700.0,22.292,22.4423,22.2586,22.3254,317700.0
2008-10-08 14:40:00,26.75,26.78,26.51,26.57,264200.0,22.3254,22.3505,22.1251,22.1752,264200.0
2008-10-08 14:45:00,26.55,26.64,26.53,26.57,275300.0,22.1585,22.2336,22.1418,22.1752,275300.0
2008-10-08 14:50:00,26.56,26.6,26.48,26.6,502400.0,22.1668,22.2002,22.1001,22.2002,502400.0
2008-10-08 14:55:00,26.6,26.73,26.5,26.5,423100.0,22.2002,22.3087,22.1168,22.1168,423100.0
2008-10-08 15:00:00,26.5,26.64,26.27,26.46,368800.0,22.1168,22.2336,21.9248,22.0834,368800.0
2008-10-08 15:05:00,26.45,26.68,26.44,26.63,281200.0,22.075,22.267,22.0667,22.2253,281200.0
2008-10-08 15:10:00,26.61,26.63,26.37,26.38,190900.0,22.2086,22.2253,22.0083,22.0166,190900.0
2008-10-08 15:15:00,26.39,26.61,26.3,26.61,358300.0,22.025,22.2086,21.9498,22.2086,358300.0
2008-10-08 15:20:00,26.61,26.72,26.51,26.64,239100.0,22.2086,22.3004,22.1251,22.2336,239100.0
2008-10-08 15:25:00,26.64,26.76,26.55,26.64,237400.0,22.2336,22.3338,22.1585,22.2336,237400.0
2008-10-08 15:30:00,26.65,26.82,26.57,26.61,327900.0,22.242,22.3838,22.1752,22.2086,327900.0
2008-10-08 15:35:00,26.64,26.64,26.33,26.38,388000.0,22.2336,22.2336,21.9749,22.0166,388000.0
2008-10-08 15:40:00,26.38,26.42,26.21,26.34,542600.0,22.0166,22.05,21.8747,21.9832,542600.0
2008-10-08 15:45:00,26.34,26.38,25.91,25.98,552600.0,21.9832,22.0166,21.6244,21.6828,552600.0
2008-10-08 15:50:00,25.98,26.06,25.57,25.57,799000.0,21.6828,21.7495,21.3406,21.3406,799000.0
2008-10-08 15:55:00,25.57,25.86,25.56,25.66,1202700.0,21.3406,21.5826,21.3322,21.4157,1202700.0
2008-10-09 09:30:00,25.62,25.79,25.3,25.41,483000.0,21.3823,21.5242,21.1153,21.2071,483000.0
2008-10-09 09:35:00,25.42,25.9,25.42,25.75,344500.0,21.2154,21.616,21.2154,21.4908,344500.0
2008-10-09 09:40:00,25.71,26.24,25.63,26.19,564700.0,21.4574,21.8998,21.3907,21.858,564700.0
2008-10-09 09:45:00,26.17,26.24,25.84,25.99,327000.0,21.8413,21.8998,21.5659,21.6911,327000.0
2008-10-09 09:50:00,26.02,26.29,25.96,26.17,328000.0,21.7162,21.9415,21.6661,21.8413,328000.0
2008-10-09 09:55:00,26.16,26.16,25.73,25.8,311400.0,21.833,21.833,21.4741,21.5325,311400.0
2008-10-09 10:00:00,25.81,25.85,25.58,25.77,272800.0,21.5409,21.5743,21.3489,21.5075,272800.0
2008-10-09 10:05:00,25.78,25.93,25.64,25.91,203600.0,21.5159,21.641,21.399,21.6244,203600.0
2008-10-09 10:10:00,25.92,26.0,25.74,25.74,168700.0,21.6327,21.6995,21.4825,21.4825,168700.0
2008-10-09 10:15:00,25.75,26.03,25.67,25.92,203500.0,21.4908,21.7245,21.4241,21.6327,203500.0
2008-10-09 10:20:00,25.93,25.96,25.78,25.81,163000.0,21.641,21.6661,21.5159,21.5409,163000.0
2008-10-09 10:25:00,25.81,25.83,25.67,25.7,146100.0,21.5409,21.5576,21.4241,21.4491,146100.0
2008-10-09 10:30:00,25.7,25.99,25.63,25.94,139200.0,21.4491,21.6911,21.3907,21.6494,139200.0
2008-10-09 10:35:00,25.93,25.94,25.76,25.77,185500.0,21.641,21.6494,21.4992,21.5075,185500.0
2008-10-09 10:40:00,25.77,25.81,25.51,25.55,212900.0,21.5075,21.5409,21.2905,21.3239,212900.0
2008-10-09 10:45:00,25.55,25.89,25.5,25.8,267100.0,21.3239,21.6077,21.2822,21.5325,267100.0
2008-10-09 10:50:00,25.81,25.83,25.53,25.6,255500.0,21.5409,21.5576,21.3072,21.3656,255500.0
2008-10-09 10:55:00,25.62,25.72,25.5,25.53,248300.0,21.3823,21.4658,21.2822,21.3072,248300.0
2008-10-09 11:00:00,25.53,25.56,25.16,25.19,306100.0,21.3072,21.3322,20.9984,21.0234,306100.0
2008-10-09 11:05:00,25.18,25.27,25.06,25.25,400100.0,21.0151,21.0902,20.9149,21.0735,400100.0
2008-10-09 11:10:00,25.24,25.39,25.16,25.36,223200.0,21.0652,21.1904,20.9984,21.1653,223200.0
2008-10-09 11:15:00,25.36,25.44,25.25,25.37,209700.0,21.1653,21.2321,21.0735,21.1737,209700.0
2008-10-09 11:20:00,25.36,25.44,25.27,25.27,262400.0,21.1653,21.2321,21.0902,21.0902,262400.0
2008-10-09 11:25:00,25.26,25.35,25.18,25.35,167800.0,21.0819,21.157,21.0151,21.157,167800.0
2008-10-09 11:30:00,25.35,25.4,25.24,25.3,202300.0,21.157,21.1987,21.0652,21.1153,202300.0
2008-10-09 11:35:00,25.3,25.6,25.29,25.46,288700.0,21.1153,21.3656,21.1069,21.2488,288700.0
2008-10-09 11:40:00,25.45,25.57,25.41,25.48,209100.0,21.2404,21.3406,21.2071,21.2655,209100.0
2008-10-09 11:45:00,25.47,25.7,25.47,25.6,169700.0,21.2571,21.4491,21.2571,21.3656,169700.0
2008-10-09 11:50:00,25.59,25.65,25.45,25.47,243300.0,21.3573,21.4074,21.2404,21.2571,243300.0
2008-10-09 11:55:00,25.46,25.54,25.28,25.31,184000.0,21.2488,21.3156,21.0986,21.1236,184000.0
2008-10-09 12:00:00,25.32,25.39,25.08,25.24,353700.0,21.1319,21.1904,20.9316,21.0652,353700.0
2008-10-09 12:05:00,25.25,25.34,25.17,25.3,160900.0,21.0735,21.1486,21.0068,21.1153,160900.0
2008-10-09 12:10:00,25.29,25.35,25.23,25.23,135000.0,21.1069,21.157,21.0568,21.0568,135000.0
2008-10-09 12:15:00,25.23,25.33,25.16,25.24,253200.0,21.0568,21.1403,20.9984,21.0652,253200.0
2008-10-09 12:20:00,25.24,25.37,25.21,25.36,148300.0,21.0652,21.1737,21.0401,21.1653,148300.0
2008-10-09 12:25:00,25.36,25.37,25.22,25.23,89500.0,21.1653,21.1737,21.0485,21.0568,89500.0
2008-10-09 12:30:00,25.24,25.27,25.15,25.2,82000.0,21.0652,21.0902,20.9901,21.0318,82000.0
2008-10-09 12:35:00,25.22,25.28,25.2,25.22,66000.0,21.0485,21.0986,21.0318,21.0485,66000.0
2008-10-09 12:40:00,25.22,25.23,25.13,25.2,144600.0,21.0485,21.0568,20.9734,21.0318,144600.0
2008-10-09 12:45:00,25.2,25.22,25.06,25.07,146700.0,21.0318,21.0485,20.9149,20.9233,146700.0
2008-10-09 12:50:00,25.07,25.2,25.05,25.18,137300.0,20.9233,21.0318,20.9066,21.0151,137300.0
2008-10-09 12:55:00,25.18,25.22,25.14,25.2,85400.0,21.0151,21.0485,20.9817,21.0318,85400.0
2008-10-09 13:00:00,25.19,25.29,25.19,25.23,97100.0,21.0234,21.1069,21.0234,21.0568,97100.0
2008-10-09 13:05:00,25.23,25.29,25.2,25.28,128400.0,21.0568,21.1069,21.0318,21.0986,128400.0
2008-10-09 13:10:00,25.28,25.43,25.25,25.33,199500.0,21.0986,21.2237,21.0735,21.1403,199500.0
2008-10-09 13:15:00,25.33,25.44,25.32,25.34,133500.0,21.1403,21.2321,21.1319,21.1486,133500.0
2008-10-09 13:20:00,25.34,25.35,25.28,25.32,181400.0,21.1486,21.157,21.0986,21.1319,181400.0
2008-10-09 13:25:00,25.32,25.62,25.25,25.51,289800.0,21.1319,21.3823,21.0735,21.2905,289800.0
2008-10-09 13:30:00,25.52,25.6,25.45,25.46,179900.0,21.2989,21.3656,21.2404,21.2488,179900.0
2008-10-09 13:35:00,25.46,25.54,25.32,25.37,220000.0,21.2488,21.3156,21.1319,21.1737,220000.0
2008-10-09 13:40:00,25.37,25.42,25.31,25.31,102500.0,21.1737,21.2154,21.1236,21.1236,102500.0
2008-10-09 13:45:00,25.32,25.33,25.2,25.26,149100.0,21.1319,21.1403,21.0318,21.0819,149100.0
2008-10-09 13:50:00,25.26,25.29,25.15,25.23,130900.0,21.0819,21.1069,20.9901,21.0568,130900.0
2008-10-09 13:55:00,25.23,25.42,25.22,25.38,163200.0,21.0568,21.2154,21.0485,21.182,163200.0
2008-10-09 14:00:00,25.38,25.47,25.35,25.4,138400.0,21.182,21.2571,21.157,21.1987,138400.0
2008-10-09 14:05:00,25.39,25.47,25.36,25.46,159700.0,21.1904,21.2571,21.1653,21.2488,159700.0
2008-10-09 14:10:00,25.47,25.49,25.36,25.39,251900.0,21.2571,21.2738,21.1653,21.1904,251900.0
2008-10-09 14:15:00,25.39,25.46,25.25,25.33,161000.0,21.1904,21.2488,21.0735,21.1403,161000.0
2008-10-09 14:20:00,25.33,25.35,25.22,25.32,159600.0,21.1403,21.157,21.0485,21.1319,159600.0
2008-10-09 14:25:00,25.33,25.39,25.26,25.28,120900.0,21.1403,21.1904,21.0819,21.0986,120900.0
2008-10-09 14:30:00,25.28,25.35,25.16,25.16,186100.0,21.0986,21.157,20.9984,20.9984,186100.0
2008-10-09 14:35:00,25.16,25.22,25.09,25.15,168400.0,20.9984,21.0485,20.94,20.9901,168400.0
2008-10-09 14:40:00,25.15,25.22,25.11,25.17,240800.0,20.9901,21.0485,20.9567,21.0068,240800.0
2008-10-09 14:45:00,25.16,25.19,25.01,25.11,204200.0,20.9984,21.0234,20.8732,20.9567,204200.0
2008-10-09 14:50:00,25.11,25.11,24.96,25.01,360600.0,20.9567,20.9567,20.8315,20.8732,360600.0
2008-10-09 14:55:00,25.0,25.12,24.97,24.99,345000.0,20.8649,20.965,20.8398,20.8565,345000.0
2008-10-09 15:00:00,25.0,25.02,24.78,24.85,508100.0,20.8649,20.8816,20.6813,20.7397,508100.0
2008-10-09 15:05:00,24.85,25.03,24.84,24.99,248600.0,20.7397,20.8899,20.7313,20.8565,248600.0
2008-10-09 15:10:00,24.99,24.99,24.75,24.78,334300.0,20.8565,20.8565,20.6562,20.6813,334300.0
2008-10-09 15:15:00,24.78,24.93,24.7,24.73,300300.0,20.6813,20.8065,20.6145,20.6395,300300.0
2008-10-09 15:20:00,24.73,24.85,24.67,24.78,408700.0,20.6395,20.7397,20.5895,20.6813,408700.0
2008-10-09 15:25:00,24.77,24.83,24.64,24.65,301500.0,20.6729,20.723,20.5644,20.5728,301500.0
2008-10-09 15:30:00,24.65,24.81,24.58,24.7,470600.0,20.5728,20.7063,20.5143,20.6145,470600.0
2008-10-09 15:35:00,24.7,24.72,24.53,24.56,571200.0,20.6145,20.6312,20.4726,20.4977,571200.0
2008-10-09 15:40:00,24.56,24.62,24.22,24.35,983300.0,20.4977,20.5477,20.2139,20.3224,983300.0
2008-10-09 15:45:00,24.35,24.4,23.77,23.84,1001000.0,20.3224,20.3641,19.8383,19.8967,1001000.0
2008-10-09 15:50:00,23.81,24.39,23.75,24.35,1432200.0,19.8717,20.3558,19.8216,20.3224,1432200.0
2008-10-09 15:55:00,24.37,24.49,23.91,23.95,1173800.0,20.3391,20.4392,19.9552,19.9885,1173800.0
2008-10-10 09:30:00,22.59,23.25,22.11,23.0,1536200.0,18.8535,19.4043,18.4529,19.1957,1536200.0
2008-10-10 09:35:00,23.02,23.02,21.25,22.5,917000.0,19.2124,19.2124,17.7351,18.7784,917000.0
2008-10-10 09:40:00,22.48,23.95,22.45,23.55,1336400.0,18.7617,19.9885,18.7367,19.6547,1336400.0
2008-10-10 09:45:00,23.55,23.61,22.69,23.2,752300.0,19.6547,19.7048,18.937,19.3626,752300.0
2008-10-10 09:50:00,23.29,23.45,22.92,23.33,604100.0,19.4377,19.5713,19.1289,19.4711,604100.0
2008-10-10 09:55:00,23.35,23.35,22.85,23.21,558000.0,19.4878,19.4878,19.0705,19.3709,558000.0
2008-10-10 10:00:00,23.22,23.58,23.01,23.29,491600.0,19.3793,19.6797,19.204,19.4377,491600.0
2008-10-10 10:05:00,23.27,24.11,23.18,23.86,384000.0,19.421,20.1221,19.3459,19.9134,384000.0
2008-10-10 10:10:00,23.86,24.14,23.53,24.08,412700.0,19.9134,20.1471,19.638,20.097,412700.0
2008-10-10 10:15:00,24.06,24.16,23.85,23.88,452100.0,20.0804,20.1638,19.9051,19.9301,452100.0
2008-10-10 10:20:00,23.87,24.19,23.78,24.0,377000.0,19.9218,20.1889,19.8467,20.0303,377000.0
2008-10-10 10:25:00,24.01,24.08,23.66,23.88,267500.0,20.0386,20.097,19.7465,19.9301,267500.0
2008-10-10 10:30:00,23.9,24.0,23.11,23.12,338900.0,19.9468,20.0303,19.2875,19.2958,338900.0
2008-10-10 10:35:00,23.11,23.41,23.08,23.18,307300.0,19.2875,19.5379,19.2625,19.3459,307300.0
2008-10-10 10:40:00,23.19,23.19,22.85,22.99,671100.0,19.3543,19.3543,19.0705,19.1873,671100.0
2008-10-10 10:45:00,23.0,23.05,22.82,23.0,373000.0,19.1957,19.2374,19.0455,19.1957,373000.0
2008-10-10 10:50:00,23.01,23.25,22.96,23.01,255300.0,19.204,19.4043,19.1623,19.204,255300.0
2008-10-10 10:55:00,23.02,23.06,22.64,22.7,289400.0,19.2124,19.2458,18.8952,18.9453,289400.0
2008-10-10 11:00:00,22.72,23.01,22.66,22.73,504900.0,18.962,19.204,18.9119,18.9703,504900.0
2008-10-10 11:05:00,22.72,22.88,22.68,22.81,267600.0,18.962,19.0955,18.9286,19.0371,267600.0
2008-10-10 11:10:00,22.8,22.89,22.47,22.85,382200.0,19.0288,19.1039,18.7533,19.0705,382200.0
2008-10-10 11:15:00,22.85,22.92,22.54,22.59,259500.0,19.0705,19.1289,18.8118,18.8535,259500.0
2008-10-10 11:20:00,22.59,22.83,22.47,22.81,322500.0,18.8535,19.0538,18.7533,19.0371,322500.0
2008-10-10 11:25:00,22.81,22.88,22.66,22.7,265900.0,19.0371,19.0955,18.9119,18.9453,265900.0
2008-10-10 11:30:00,22.69,22.86,22.46,22.72,394300.0,18.937,19.0788,18.745,18.962,394300.0
2008-10-10 11:35:00,22.72,22.85,22.69,22.76,258500.0,18.962,19.0705,18.937,18.9954,258500.0
2008-10-10 11:40:00,22.75,22.85,22.67,22.67,129500.0,18.987,19.0705,18.9203,18.9203,129500.0
2008-10-10 11:45:00,22.67,22.8,22.48,22.49,164100.0,18.9203,19.0288,18.7617,18.77,164100.0
2008-10-10 11:50:00,22.49,22.51,22.15,22.21,307300.0,18.77,18.7867,18.4863,18.5364,307300.0
2008-10-10 11:55:00,22.22,22.48,22.11,22.45,329400.0,18.5447,18.7617,18.4529,18.7367,329400.0
2008-10-10 12:00:00,22.45,22.77,22.4,22.73,302400.0,18.7367,19.0037,18.6949,18.9703,302400.0
2008-10-10 12:05:00,22.74,22.8,22.62,22.77,388400.0,18.9787,19.0288,18.8785,19.0037,388400.0
2008-10-10 12:10:00,22.77,22.8,22.72,22.77,268300.0,19.0037,19.0288,18.962,19.0037,268300.0
2008-10-10 12:15:00,22.76,22.8,22.73,22.79,268800.0,18.9954,19.0288,18.9703,19.0204,268800.0
2008-10-10 12:20:00,22.78,22.85,22.75,22.79,390400.0,19.0121,19.0705,18.987,19.0204,390400.0
2008-10-10 12:25:00,22.78,22.84,22.49,22.55,279600.0,19.0121,19.0621,18.77,18.8201,279600.0
2008-10-10 12:30:00,22.55,22.7,22.47,22.61,271600.0,18.8201,18.9453,18.7533,18.8702,271600.0
2008-10-10 12:35:00,22.6,22.7,22.48,22.55,238300.0,18.8618,18.9453,18.7617,18.8201,238300.0
2008-10-10 12:40:00,22.55,22.9,22.5,22.87,478800.0,18.8201,19.1122,18.7784,19.0872,478800.0
2008-10-10 12:45:00,22.86,22.94,22.75,22.76,333300.0,19.0788,19.1456,18.987,18.9954,333300.0
2008-10-10 12:50:00,22.75,22.87,22.65,22.69,168700.0,18.987,19.0872,18.9036,18.937,168700.0
2008-10-10 12:55:00,22.68,22.74,22.57,22.69,163500.0,18.9286,18.9787,18.8368,18.937,163500.0
2008-10-10 13:00:00,22.7,22.71,22.46,22.58,218400.0,18.9453,18.9537,18.745,18.8452,218400.0
2008-10-10 13:05:00,22.56,22.71,22.55,22.62,242100.0,18.8285,18.9537,18.8201,18.8785,242100.0
2008-10-10 13:10:00,22.63,22.63,22.31,22.4,254100.0,18.8869,18.8869,18.6198,18.6949,254100.0
2008-10-10 13:15:00,22.4,22.42,22.31,22.33,135400.0,18.6949,18.7116,18.6198,18.6365,135400.0
2008-10-10 13:20:00,22.33,22.51,22.25,22.41,309400.0,18.6365,18.7867,18.5697,18.7033,309400.0
2008-10-10 13:25:00,22.41,22.59,22.38,22.52,148200.0,18.7033,18.8535,18.6782,18.7951,148200.0
2008-10-10 13:30:00,22.52,22.56,22.4,22.42,162200.0,18.7951,18.8285,18.6949,18.7116,162200.0
2008-10-10 13:35:00,22.43,22.45,22.23,22.4,241600.0,18.72,18.7367,18.553,18.6949,241600.0
2008-10-10 13:40:00,22.39,22.42,22.2,22.27,234100.0,18.6866,18.7116,18.528,18.5864,234100.0
2008-10-10 13:45:00,22.27,22.31,22.0,22.03,272400.0,18.5864,18.6198,18.3611,18.3861,272400.0
2008-10-10 13:50:00,22.03,22.16,21.98,22.01,329900.0,18.3861,18.4946,18.3444,18.3694,329900.0
2008-10-10 13:55:00,22.01,22.13,21.98,22.08,526200.0,18.3694,18.4696,18.3444,18.4279,526200.0
2008-10-10 14:00:00,22.08,22.27,22.01,22.22,404300.0,18.4279,18.5864,18.3694,18.5447,404300.0
2008-10-10 14:05:00,22.22,22.51,22.21,22.5,469600.0,18.5447,18.7867,18.5364,18.7784,469600.0
2008-10-10 14:10:00,22.5,22.68,22.31,22.45,394800.0,18.7784,18.9286,18.6198,18.7367,394800.0
2008-10-10 14:15:00,22.45,22.56,22.17,22.23,321900.0,18.7367,18.8285,18.503,18.553,321900.0
2008-10-10 14:20:00,22.23,22.47,22.16,22.2,270500.0,18.553,18.7533,18.4946,18.528,270500.0
2008-10-10 14:25:00,22.21,22.34,22.04,22.09,330400.0,18.5364,18.6449,18.3945,18.4362,330400.0
2008-10-10 14:30:00,22.09,22.22,22.0,22.0,239700.0,18.4362,18.5447,18.3611,18.3611,239700.0
2008-10-10 14:35:00,22.0,22.17,21.93,22.16,345000.0,18.3611,18.503,18.3027,18.4946,345000.0
2008-10-10 14:40:00,22.16,22.21,21.98,22.09,262200.0,18.4946,18.5364,18.3444,18.4362,262200.0
2008-10-10 14:45:00,22.09,22.35,22.02,22.14,225400.0,18.4362,18.6532,18.3778,18.4779,225400.0
2008-10-10 14:50:00,22.14,22.21,21.98,22.0,310500.0,18.4779,18.5364,18.3444,18.3611,310500.0
2008-10-10 14:55:00,22.0,22.85,21.91,22.13,336900.0,18.3611,19.0705,18.286,18.4696,336900.0
2008-10-10 15:00:00,22.15,22.39,22.08,22.13,431400.0,18.4863,18.6866,18.4279,18.4696,431400.0
2008-10-10 15:05:00,22.14,22.5,22.05,22.26,407300.0,18.4779,18.7784,18.4028,18.5781,407300.0
2008-10-10 15:10:00,22.28,22.8,22.25,22.72,789200.0,18.5948,19.0288,18.5697,18.962,789200.0
2008-10-10 15:15:00,22.72,22.91,22.57,22.69,730100.0,18.962,19.1206,18.8368,18.937,730100.0
2008-10-10 15:20:00,22.69,22.89,22.58,22.81,1392800.0,18.937,19.1039,18.8452,19.0371,1392800.0
2008-10-10 15:25:00,22.74,23.95,22.72,23.81,934300.0,18.9787,19.9885,18.962,19.8717,934300.0
2008-10-10 15:30:00,23.79,24.21,23.66,24.03,879100.0,19.855,20.2055,19.7465,20.0553,879100.0
2008-10-10 15:35:00,24.03,24.42,23.86,24.08,1376500.0,20.0553,20.3808,19.9134,20.097,1376500.0
2008-10-10 15:40:00,24.08,24.12,22.68,23.63,926700.0,20.097,20.1304,18.9286,19.7215,926700.0
2008-10-10 15:45:00,23.61,23.94,23.22,23.77,862400.0,19.7048,19.9802,19.3793,19.8383,862400.0
2008-10-10 15:50:00,23.77,23.83,23.09,23.1,639300.0,19.8383,19.8884,19.2708,19.2791,639300.0
2008-10-10 15:55:00,23.1,23.49,23.0,23.41,926200.0,19.2791,19.6046,19.1957,19.5379,926200.0
2008-10-13 09:30:00,23.71,24.59,23.5,24.59,676000.0,19.7882,20.5227,19.613,20.5227,676000.0
2008-10-13 09:35:00,24.57,25.37,24.48,24.73,663400.0,20.506,21.1737,20.4309,20.6395,663400.0
2008-10-13 09:40:00,24.74,24.82,24.27,24.38,528600.0,20.6479,20.7146,20.2556,20.3474,528600.0
2008-10-13 09:45:00,24.39,24.62,24.33,24.46,331200.0,20.3558,20.5477,20.3057,20.4142,331200.0
2008-10-13 09:50:00,24.46,24.47,24.18,24.22,246900.0,20.4142,20.4225,20.1805,20.2139,246900.0
2008-10-13 09:55:00,24.23,24.36,24.14,24.21,261700.0,20.2222,20.3307,20.1471,20.2055,261700.0
2008-10-13 10:00:00,24.21,24.3,24.07,24.07,205000.0,20.2055,20.2807,20.0887,20.0887,205000.0
2008-10-13 10:05:00,24.07,24.11,24.0,24.02,196000.0,20.0887,20.1221,20.0303,20.047,196000.0
2008-10-13 10:10:00,24.03,24.2,24.0,24.2,271800.0,20.0553,20.1972,20.0303,20.1972,271800.0
2008-10-13 10:15:00,24.18,24.36,24.15,24.21,169600.0,20.1805,20.3307,20.1555,20.2055,169600.0
2008-10-13 10:20:00,24.22,24.38,24.21,24.34,127500.0,20.2139,20.3474,20.2055,20.314,127500.0
2008-10-13 10:25:00,24.33,24.59,24.33,24.56,144600.0,20.3057,20.5227,20.3057,20.4977,144600.0
2008-10-13 10:30:00,24.56,24.75,24.54,24.6,239500.0,20.4977,20.6562,20.481,20.531,239500.0
2008-10-13 10:35:00,24.6,24.6,24.42,24.59,175900.0,20.531,20.531,20.3808,20.5227,175900.0
2008-10-13 10:40:00,24.59,24.63,24.42,24.55,194400.0,20.5227,20.5561,20.3808,20.4893,194400.0
2008-10-13 10:45:00,24.55,24.61,24.49,24.54,166300.0,20.4893,20.5394,20.4392,20.481,166300.0
2008-10-13 10:50:00,24.53,24.71,24.52,24.64,140600.0,20.4726,20.6228,20.4643,20.5644,140600.0
2008-10-13 10:55:00,24.63,24.75,24.56,24.58,211900.0,20.5561,20.6562,20.4977,20.5143,211900.0
2008-10-13 11:00:00,24.58,24.68,24.49,24.66,198400.0,20.5143,20.5978,20.4392,20.5811,198400.0
2008-10-13 11:05:00,24.66,24.81,24.65,24.75,209100.0,20.5811,20.7063,20.5728,20.6562,209100.0
2008-10-13 11:10:00,24.76,24.85,24.74,24.84,136700.0,20.6646,20.7397,20.6479,20.7313,136700.0
2008-10-13 11:15:00,24.84,25.02,24.84,24.9,221500.0,20.7313,20.8816,20.7313,20.7814,221500.0
2008-10-13 11:20:00,24.91,25.08,24.9,25.07,361300.0,20.7898,20.9316,20.7814,20.9233,361300.0
2008-10-13 11:25:00,25.07,25.16,25.05,25.12,160200.0,20.9233,20.9984,20.9066,20.965,160200.0
2008-10-13 11:30:00,25.13,25.26,25.13,25.24,262300.0,20.9734,21.0819,20.9734,21.0652,262300.0
2008-10-13 11:35:00,25.25,25.25,25.14,25.23,257900.0,21.0735,21.0735,20.9817,21.0568,257900.0
2008-10-13 11:40:00,25.23,25.27,25.11,25.18,230800.0,21.0568,21.0902,20.9567,21.0151,230800.0
2008-10-13 11:45:00,25.17,25.25,25.11,25.18,241100.0,21.0068,21.0735,20.9567,21.0151,241100.0
2008-10-13 11:50:00,25.18,25.21,25.07,25.07,168800.0,21.0151,21.0401,20.9233,20.9233,168800.0
2008-10-13 11:55:00,25.08,25.13,25.03,25.04,143500.0,20.9316,20.9734,20.8899,20.8983,143500.0
2008-10-13 12:00:00,25.04,25.09,24.96,25.03,129800.0,20.8983,20.94,20.8315,20.8899,129800.0
2008-10-13 12:05:00,25.05,25.09,25.01,25.09,121700.0,20.9066,20.94,20.8732,20.94,121700.0
2008-10-13 12:10:00,25.1,25.11,25.08,25.1,118300.0,20.9483,20.9567,20.9316,20.9483,118300.0
2008-10-13 12:15:00,25.1,25.17,25.05,25.16,145000.0,20.9483,21.0068,20.9066,20.9984,145000.0
2008-10-13 12:20:00,25.16,25.21,25.16,25.2,111300.0,20.9984,21.0401,20.9984,21.0318,111300.0
2008-10-13 12:25:00,25.2,25.29,25.2,25.29,139100.0,21.0318,21.1069,21.0318,21.1069,139100.0
2008-10-13 12:30:00,25.29,25.31,25.27,25.29,119600.0,21.1069,21.1236,21.0902,21.1069,119600.0
2008-10-13 12:35:00,25.28,25.3,25.25,25.28,105600.0,21.0986,21.1153,21.0735,21.0986,105600.0
2008-10-13 12:40:00,25.27,25.32,25.26,25.31,104300.0,21.0902,21.1319,21.0819,21.1236,104300.0
2008-10-13 12:45:00,25.31,25.33,25.28,25.32,110300.0,21.1236,21.1403,21.0986,21.1319,110300.0
2008-10-13 12:50:00,25.32,25.33,25.21,25.24,91500.0,21.1319,21.1403,21.0401,21.0652,91500.0
2008-10-13 12:55:00,25.24,25.34,25.2,25.31,130900.0,21.0652,21.1486,21.0318,21.1236,130900.0
2008-10-13 13:00:00,25.31,25.36,25.27,25.28,85600.0,21.1236,21.1653,21.0902,21.0986,85600.0
2008-10-13 13:05:00,25.27,25.39,25.25,25.37,159900.0,21.0902,21.1904,21.0735,21.1737,159900.0
2008-10-13 13:10:00,25.36,25.38,25.34,25.34,120300.0,21.1653,21.182,21.1486,21.1486,120300.0
2008-10-13 13:15:00,25.33,25.35,25.3,25.35,140800.0,21.1403,21.157,21.1153,21.157,140800.0
2008-10-13 13:20:00,25.34,25.53,25.34,25.53,227500.0,21.1486,21.3072,21.1486,21.3072,227500.0
2008-10-13 13:25:00,25.53,25.53,25.46,25.47,199200.0,21.3072,21.3072,21.2488,21.2571,199200.0
2008-10-13 13:30:00,25.48,25.56,25.45,25.51,122300.0,21.2655,21.3322,21.2404,21.2905,122300.0
2008-10-13 13:35:00,25.52,25.54,25.45,25.48,119900.0,21.2989,21.3156,21.2404,21.2655,119900.0
2008-10-13 13:40:00,25.47,25.48,25.39,25.44,135600.0,21.2571,21.2655,21.1904,21.2321,135600.0
2008-10-13 13:45:00,25.45,25.49,25.38,25.41,128300.0,21.2404,21.2738,21.182,21.2071,128300.0
2008-10-13 13:50:00,25.42,25.43,25.31,25.32,91000.0,21.2154,21.2237,21.1236,21.1319,91000.0
2008-10-13 13:55:00,25.32,25.32,25.15,25.18,215900.0,21.1319,21.1319,20.9901,21.0151,215900.0
2008-10-13 14:00:00,25.18,25.25,25.15,25.2,136100.0,21.0151,21.0735,20.9901,21.0318,136100.0
2008-10-13 14:05:00,25.21,25.23,25.15,25.16,93900.0,21.0401,21.0568,20.9901,20.9984,93900.0
2008-10-13 14:10:00,25.15,25.21,25.15,25.15,147700.0,20.9901,21.0401,20.9901,20.9901,147700.0
2008-10-13 14:15:00,25.16,25.21,25.09,25.13,202500.0,20.9984,21.0401,20.94,20.9734,202500.0
2008-10-13 14:20:00,25.12,25.15,25.06,25.07,138500.0,20.965,20.9901,20.9149,20.9233,138500.0
2008-10-13 14:25:00,25.07,25.1,25.0,25.0,132400.0,20.9233,20.9483,20.8649,20.8649,132400.0
2008-10-13 14:30:00,25.01,25.02,24.91,24.94,177100.0,20.8732,20.8816,20.7898,20.8148,177100.0
2008-10-13 14:35:00,24.92,25.02,24.92,24.99,240500.0,20.7981,20.8816,20.7981,20.8565,240500.0
2008-10-13 14:40:00,25.0,25.15,25.0,25.13,104800.0,20.8649,20.9901,20.8649,20.9734,104800.0
2008-10-13 14:45:00,25.14,25.24,25.13,25.22,182900.0,20.9817,21.0652,20.9734,21.0485,182900.0
2008-10-13 14:50:00,25.22,25.3,25.2,25.29,143300.0,21.0485,21.1153,21.0318,21.1069,143300.0
2008-10-13 14:55:00,25.29,25.48,25.29,25.43,186500.0,21.1069,21.2655,21.1069,21.2237,186500.0
2008-10-13 15:00:00,25.43,25.55,25.41,25.53,136100.0,21.2237,21.3239,21.2071,21.3072,136100.0
2008-10-13 15:05:00,25.53,25.71,25.51,25.64,202900.0,21.3072,21.4574,21.2905,21.399,202900.0
2008-10-13 15:10:00,25.63,25.72,25.62,25.7,172700.0,21.3907,21.4658,21.3823,21.4491,172700.0
2008-10-13 15:15:00,25.69,25.74,25.66,25.69,185000.0,21.4407,21.4825,21.4157,21.4407,185000.0
2008-10-13 15:20:00,25.69,25.83,25.67,25.82,288300.0,21.4407,21.5576,21.4241,21.5492,288300.0
2008-10-13 15:25:00,25.82,25.9,25.78,25.87,230000.0,21.5492,21.616,21.5159,21.591,230000.0
2008-10-13 15:30:00,25.87,25.98,25.84,25.95,373600.0,21.591,21.6828,21.5659,21.6577,373600.0
2008-10-13 15:35:00,25.95,26.02,25.91,26.0,509400.0,21.6577,21.7162,21.6244,21.6995,509400.0
2008-10-13 15:40:00,26.0,26.07,26.0,26.07,697800.0,21.6995,21.7579,21.6995,21.7579,697800.0
2008-10-13 15:45:00,26.07,26.14,26.05,26.11,438000.0,21.7579,21.8163,21.7412,21.7913,438000.0
2008-10-13 15:50:00,26.11,26.39,26.11,26.38,597300.0,21.7913,22.025,21.7913,22.0166,597300.0
2008-10-13 15:55:00,26.39,26.84,26.29,26.73,1165900.0,22.025,22.4005,21.9415,22.3087,1165900.0
2008-10-14 09:30:00,27.96,28.0,27.67,27.8,523400.0,23.3353,23.3687,23.0932,23.2017,523400.0
2008-10-14 09:35:00,27.82,27.95,27.72,27.79,283600.0,23.2184,23.3269,23.135,23.1934,283600.0
2008-10-14 09:40:00,27.79,27.81,27.52,27.52,381700.0,23.1934,23.2101,22.9681,22.9681,381700.0
2008-10-14 09:45:00,27.54,27.54,27.12,27.18,498400.0,22.9847,22.9847,22.6342,22.6843,498400.0
2008-10-14 09:50:00,27.21,27.44,26.82,27.0,434800.0,22.7093,22.9013,22.3838,22.5341,434800.0
2008-10-14 09:55:00,27.0,27.1,26.66,26.66,265600.0,22.5341,22.6175,22.2503,22.2503,265600.0
2008-10-14 10:00:00,26.66,26.97,26.6,26.93,306200.0,22.2503,22.509,22.2002,22.4756,306200.0
2008-10-14 10:05:00,26.94,27.01,26.59,26.8,235300.0,22.484,22.5424,22.1919,22.3671,235300.0
2008-10-14 10:10:00,26.8,26.89,26.59,26.6,269400.0,22.3671,22.4423,22.1919,22.2002,269400.0
2008-10-14 10:15:00,26.6,26.92,26.55,26.82,350000.0,22.2002,22.4673,22.1585,22.3838,350000.0
2008-10-14 10:20:00,26.81,26.85,26.58,26.59,237200.0,22.3755,22.4089,22.1835,22.1919,237200.0
2008-10-14 10:25:00,26.58,26.61,26.51,26.61,214400.0,22.1835,22.2086,22.1251,22.2086,214400.0
2008-10-14 10:30:00,26.6,26.66,26.5,26.51,164400.0,22.2002,22.2503,22.1168,22.1251,164400.0
2008-10-14 10:35:00,26.5,26.62,26.29,26.33,251300.0,22.1168,22.2169,21.9415,21.9749,251300.0
2008-10-14 10:40:00,26.33,26.41,25.97,25.99,309200.0,21.9749,22.0417,21.6744,21.6911,309200.0
2008-10-14 10:45:00,25.99,26.39,25.97,26.31,345800.0,21.6911,22.025,21.6744,21.9582,345800.0
2008-10-14 10:50:00,26.32,26.45,26.23,26.31,224200.0,21.9665,22.075,21.8914,21.9582,224200.0
2008-10-14 10:55:00,26.31,26.5,26.29,26.49,239000.0,21.9582,22.1168,21.9415,22.1084,239000.0
2008-10-14 11:00:00,26.49,26.49,26.2,26.21,305300.0,22.1084,22.1084,21.8664,21.8747,305300.0
2008-10-14 11:05:00,26.21,26.28,25.95,26.03,243500.0,21.8747,21.9332,21.6577,21.7245,243500.0
2008-10-14 11:10:00,26.02,26.02,25.82,25.89,324300.0,21.7162,21.7162,21.5492,21.6077,324300.0
2008-10-14 11:15:00,25.87,26.06,25.83,26.0,302800.0,21.591,21.7495,21.5576,21.6995,302800.0
2008-10-14 11:20:00,26.0,26.19,25.95,26.18,150400.0,21.6995,21.858,21.6577,21.8497,150400.0
2008-10-14 11:25:00,26.18,26.45,26.14,26.4,204600.0,21.8497,22.075,21.8163,22.0333,204600.0
2008-10-14 11:30:00,26.4,26.55,26.35,26.37,139100.0,22.0333,22.1585,21.9916,22.0083,139100.0
2008-10-14 11:35:00,26.35,26.46,26.26,26.34,117900.0,21.9916,22.0834,21.9165,21.9832,117900.0
2008-10-14 11:40:00,26.34,26.44,26.31,26.37,98500.0,21.9832,22.0667,21.9582,22.0083,98500.0
2008-10-14 11:45:00,26.37,26.58,26.37,26.54,167800.0,22.0083,22.1835,22.0083,22.1501,167800.0
2008-10-14 11:50:00,26.54,26.54,26.41,26.48,158200.0,22.1501,22.1501,22.0417,22.1001,158200.0
2008-10-14 11:55:00,26.48,26.51,26.39,26.39,116900.0,22.1001,22.1251,22.025,22.025,116900.0
2008-10-14 12:00:00,26.39,26.39,26.07,26.07,227400.0,22.025,22.025,21.7579,21.7579,227400.0
2008-10-14 12:05:00,26.06,26.22,26.06,26.2,188800.0,21.7495,21.8831,21.7495,21.8664,188800.0
2008-10-14 12:10:00,26.2,26.26,26.19,26.2,142700.0,21.8664,21.9165,21.858,21.8664,142700.0
2008-10-14 12:15:00,26.21,26.22,26.1,26.21,175100.0,21.8747,21.8831,21.7829,21.8747,175100.0
2008-10-14 12:20:00,26.2,26.22,26.15,26.2,126400.0,21.8664,21.8831,21.8247,21.8664,126400.0
2008-10-14 12:25:00,26.19,26.27,26.19,26.26,91500.0,21.858,21.9248,21.858,21.9165,91500.0
2008-10-14 12:30:00,26.26,26.26,26.14,26.17,108100.0,21.9165,21.9165,21.8163,21.8413,108100.0
2008-10-14 12:35:00,26.17,26.32,26.17,26.31,199700.0,21.8413,21.9665,21.8413,21.9582,199700.0
2008-10-14 12:40:00,26.31,26.37,26.26,26.26,141000.0,21.9582,22.0083,21.9165,21.9165,141000.0
2008-10-14 12:45:00,26.26,26.33,26.26,26.31,163400.0,21.9165,21.9749,21.9165,21.9582,163400.0
2008-10-14 12:50:00,26.31,26.33,26.21,26.23,120800.0,21.9582,21.9749,21.8747,21.8914,120800.0
2008-10-14 12:55:00,26.23,26.29,26.22,26.23,145700.0,21.8914,21.9415,21.8831,21.8914,145700.0
2008-10-14 13:00:00,26.23,26.28,26.14,26.25,143600.0,21.8914,21.9332,21.8163,21.9081,143600.0
2008-10-14 13:05:00,26.24,26.36,26.23,26.3,147600.0,21.8998,21.9999,21.8914,21.9498,147600.0
2008-10-14 13:10:00,26.3,26.33,26.18,26.31,144300.0,21.9498,21.9749,21.8497,21.9582,144300.0
2008-10-14 13:15:00,26.31,26.33,26.16,26.23,102200.0,21.9582,21.9749,21.833,21.8914,102200.0
2008-10-14 13:20:00,26.24,26.27,26.16,26.18,89300.0,21.8998,21.9248,21.833,21.8497,89300.0
2008-10-14 13:25:00,26.18,26.22,26.11,26.17,98900.0,21.8497,21.8831,21.7913,21.8413,98900.0
2008-10-14 13:30:00,26.17,26.28,26.14,26.22,248100.0,21.8413,21.9332,21.8163,21.8831,248100.0
2008-10-14 13:35:00,26.22,26.26,26.0,26.0,160200.0,21.8831,21.9165,21.6995,21.6995,160200.0
2008-10-14 13:40:00,26.0,26.1,25.91,25.98,261200.0,21.6995,21.7829,21.6244,21.6828,261200.0
2008-10-14 13:45:00,25.99,26.07,25.94,26.01,133100.0,21.6911,21.7579,21.6494,21.7078,133100.0
2008-10-14 13:50:00,26.01,26.04,25.89,25.9,130600.0,21.7078,21.7329,21.6077,21.616,130600.0
2008-10-14 13:55:00,25.9,25.9,25.77,25.84,197100.0,21.616,21.616,21.5075,21.5659,197100.0
2008-10-14 14:00:00,25.83,25.91,25.75,25.75,190200.0,21.5576,21.6244,21.4908,21.4908,190200.0
2008-10-14 14:05:00,25.75,25.83,25.64,25.76,300000.0,21.4908,21.5576,21.399,21.4992,300000.0
2008-10-14 14:10:00,25.76,25.77,25.47,25.53,314300.0,21.4992,21.5075,21.2571,21.3072,314300.0
2008-10-14 14:15:00,25.53,25.62,25.2,25.25,328900.0,21.3072,21.3823,21.0318,21.0735,328900.0
2008-10-14 14:20:00,25.25,25.44,25.1,25.39,271600.0,21.0735,21.2321,20.9483,21.1904,271600.0
2008-10-14 14:25:00,25.38,25.51,25.3,25.49,225600.0,21.182,21.2905,21.1153,21.2738,225600.0
2008-10-14 14:30:00,25.5,25.55,25.36,25.37,211900.0,21.2822,21.3239,21.1653,21.1737,211900.0
2008-10-14 14:35:00,25.37,25.55,25.37,25.5,165800.0,21.1737,21.3239,21.1737,21.2822,165800.0
2008-10-14 14:40:00,25.48,25.53,25.2,25.21,226200.0,21.2655,21.3072,21.0318,21.0401,226200.0
2008-10-14 14:45:00,25.22,25.24,25.08,25.11,210200.0,21.0485,21.0652,20.9316,20.9567,210200.0
2008-10-14 14:50:00,25.11,25.25,25.04,25.24,244900.0,20.9567,21.0735,20.8983,21.0652,244900.0
2008-10-14 14:55:00,25.23,25.25,25.04,25.17,203700.0,21.0568,21.0735,20.8983,21.0068,203700.0
2008-10-14 15:00:00,25.18,25.41,25.11,25.22,277400.0,21.0151,21.2071,20.9567,21.0485,277400.0
2008-10-14 15:05:00,25.23,25.48,25.23,25.47,217200.0,21.0568,21.2655,21.0568,21.2571,217200.0
2008-10-14 15:10:00,25.47,25.71,25.46,25.56,256800.0,21.2571,21.4574,21.2488,21.3322,256800.0
2008-10-14 15:15:00,25.57,25.61,25.35,25.44,271900.0,21.3406,21.374,21.157,21.2321,271900.0
2008-10-14 15:20:00,25.43,25.59,25.32,25.36,365900.0,21.2237,21.3573,21.1319,21.1653,365900.0
2008-10-14 15:25:00,25.36,25.7,25.35,25.7,224700.0,21.1653,21.4491,21.157,21.4491,224700.0
2008-10-14 15:30:00,25.7,26.0,25.69,25.98,404400.0,21.4491,21.6995,21.4407,21.6828,404400.0
2008-10-14 15:35:00,25.99,26.02,25.69,25.73,425700.0,21.6911,21.7162,21.4407,21.4741,425700.0
2008-10-14 15:40:00,25.75,25.93,25.66,25.83,300500.0,21.4908,21.641,21.4157,21.5576,300500.0
2008-10-14 15:45:00,25.84,25.92,25.76,25.8,342100.0,21.5659,21.6327,21.4992,21.5325,342100.0
2008-10-14 15:50:00,25.8,25.81,25.69,25.76,500000.0,21.5325,21.5409,21.4407,21.4992,500000.0
2008-10-14 15:55:00,25.77,25.77,25.64,25.67,497400.0,21.5075,21.5075,21.399,21.4241,497400.0
2008-10-15 09:30:00,25.11,25.23,24.82,24.83,324600.0,20.9567,21.0568,20.7146,20.723,324600.0
2008-10-15 09:35:00,24.82,25.09,24.8,24.83,328900.0,20.7146,20.94,20.698,20.723,328900.0
2008-10-15 09:40:00,24.8,24.94,24.78,24.84,278900.0,20.698,20.8148,20.6813,20.7313,278900.0
2008-10-15 09:45:00,24.84,24.92,24.74,24.89,243500.0,20.7313,20.7981,20.6479,20.7731,243500.0
2008-10-15 09:50:00,24.9,24.91,24.65,24.67,271600.0,20.7814,20.7898,20.5728,20.5895,271600.0
2008-10-15 09:55:00,24.69,24.8,24.64,24.71,347800.0,20.6061,20.698,20.5644,20.6228,347800.0
2008-10-15 10:00:00,24.71,24.71,24.38,24.59,301900.0,20.6228,20.6228,20.3474,20.5227,301900.0
2008-10-15 10:05:00,24.59,24.59,24.34,24.37,327100.0,20.5227,20.5227,20.314,20.3391,327100.0
2008-10-15 10:10:00,24.37,24.39,24.25,24.34,356200.0,20.3391,20.3558,20.2389,20.314,356200.0
2008-10-15 10:15:00,24.36,24.37,24.21,24.25,310700.0,20.3307,20.3391,20.2055,20.2389,310700.0
2008-10-15 10:20:00,24.25,24.35,24.23,24.31,250200.0,20.2389,20.3224,20.2222,20.289,250200.0
2008-10-15 10:25:00,24.31,24.45,24.3,24.4,177700.0,20.289,20.4058,20.2807,20.3641,177700.0
2008-10-15 10:30:00,24.39,24.62,24.38,24.59,165100.0,20.3558,20.5477,20.3474,20.5227,165100.0
2008-10-15 10:35:00,24.57,24.68,24.43,24.44,134900.0,20.506,20.5978,20.3892,20.3975,134900.0
2008-10-15 10:40:00,24.44,24.51,24.27,24.31,184600.0,20.3975,20.4559,20.2556,20.289,184600.0
2008-10-15 10:45:00,24.32,24.36,24.25,24.28,187400.0,20.2973,20.3307,20.2389,20.264,187400.0
2008-10-15 10:50:00,24.28,24.37,24.25,24.34,159100.0,20.264,20.3391,20.2389,20.314,159100.0
2008-10-15 10:55:00,24.34,24.36,24.19,24.22,111200.0,20.314,20.3307,20.1889,20.2139,111200.0
2008-10-15 11:00:00,24.21,24.26,24.16,24.2,133500.0,20.2055,20.2473,20.1638,20.1972,133500.0
2008-10-15 11:05:00,24.2,24.37,24.19,24.36,128700.0,20.1972,20.3391,20.1889,20.3307,128700.0
2008-10-15 11:10:00,24.37,24.4,24.31,24.36,85800.0,20.3391,20.3641,20.289,20.3307,85800.0
2008-10-15 11:15:00,24.36,24.51,24.33,24.5,174800.0,20.3307,20.4559,20.3057,20.4476,174800.0
2008-10-15 11:20:00,24.49,24.5,24.25,24.25,122400.0,20.4392,20.4476,20.2389,20.2389,122400.0
2008-10-15 11:25:00,24.26,24.4,24.22,24.37,95100.0,20.2473,20.3641,20.2139,20.3391,95100.0
2008-10-15 11:30:00,24.37,24.4,24.3,24.34,172100.0,20.3391,20.3641,20.2807,20.314,172100.0
2008-10-15 11:35:00,24.34,24.41,24.34,24.39,117600.0,20.314,20.3725,20.314,20.3558,117600.0
2008-10-15 11:40:00,24.38,24.44,24.34,24.35,100400.0,20.3474,20.3975,20.314,20.3224,100400.0
2008-10-15 11:45:00,24.35,24.38,24.24,24.28,152500.0,20.3224,20.3474,20.2306,20.264,152500.0
2008-10-15 11:50:00,24.28,24.39,24.21,24.39,112600.0,20.264,20.3558,20.2055,20.3558,112600.0
2008-10-15 11:55:00,24.39,24.44,24.35,24.4,111300.0,20.3558,20.3975,20.3224,20.3641,111300.0
2008-10-15 12:00:00,24.4,24.48,24.38,24.4,95100.0,20.3641,20.4309,20.3474,20.3641,95100.0
2008-10-15 12:05:00,24.4,24.41,24.34,24.38,80600.0,20.3641,20.3725,20.314,20.3474,80600.0
2008-10-15 12:10:00,24.38,24.44,24.36,24.39,119000.0,20.3474,20.3975,20.3307,20.3558,119000.0
2008-10-15 12:15:00,24.39,24.39,24.24,24.27,133300.0,20.3558,20.3558,20.2306,20.2556,133300.0
2008-10-15 12:20:00,24.27,24.32,24.16,24.17,129600.0,20.2556,20.2973,20.1638,20.1722,129600.0
2008-10-15 12:25:00,24.17,24.19,24.12,24.17,177700.0,20.1722,20.1889,20.1304,20.1722,177700.0
2008-10-15 12:30:00,24.17,24.24,24.11,24.21,157600.0,20.1722,20.2306,20.1221,20.2055,157600.0
2008-10-15 12:35:00,24.22,24.31,24.17,24.31,68300.0,20.2139,20.289,20.1722,20.289,68300.0
2008-10-15 12:40:00,24.25,24.37,24.25,24.32,115900.0,20.2389,20.3391,20.2389,20.2973,115900.0
2008-10-15 12:45:00,24.32,24.38,24.3,24.37,113100.0,20.2973,20.3474,20.2807,20.3391,113100.0
2008-10-15 12:50:00,24.37,24.42,24.31,24.39,145500.0,20.3391,20.3808,20.289,20.3558,145500.0
2008-10-15 12:55:00,24.4,24.43,24.29,24.29,139400.0,20.3641,20.3892,20.2723,20.2723,139400.0
2008-10-15 13:00:00,24.3,24.31,24.23,24.28,112400.0,20.2807,20.289,20.2222,20.264,112400.0
2008-10-15 13:05:00,24.27,24.3,24.23,24.26,59600.0,20.2556,20.2807,20.2222,20.2473,59600.0
2008-10-15 13:10:00,24.27,24.3,24.18,24.18,77500.0,20.2556,20.2807,20.1805,20.1805,77500.0
2008-10-15 13:15:00,24.22,24.22,24.08,24.11,124400.0,20.2139,20.2139,20.097,20.1221,124400.0
2008-10-15 13:20:00,24.11,24.17,23.96,23.98,166600.0,20.1221,20.1722,19.9969,20.0136,166600.0
2008-10-15 13:25:00,23.97,24.08,23.95,24.02,191200.0,20.0052,20.097,19.9885,20.047,191200.0
2008-10-15 13:30:00,24.03,24.03,23.97,24.0,226000.0,20.0553,20.0553,20.0052,20.0303,226000.0
2008-10-15 13:35:00,24.0,24.0,23.78,23.85,243600.0,20.0303,20.0303,19.8467,19.9051,243600.0
2008-10-15 13:40:00,23.84,23.84,23.71,23.75,253800.0,19.8967,19.8967,19.7882,19.8216,253800.0
2008-10-15 13:45:00,23.75,23.96,23.75,23.93,217400.0,19.8216,19.9969,19.8216,19.9719,217400.0
2008-10-15 13:50:00,23.93,23.99,23.83,23.96,240000.0,19.9719,20.0219,19.8884,19.9969,240000.0
2008-10-15 13:55:00,23.96,23.98,23.81,23.86,163100.0,19.9969,20.0136,19.8717,19.9134,163100.0
2008-10-15 14:00:00,23.88,23.89,23.73,23.73,213200.0,19.9301,19.9385,19.8049,19.8049,213200.0
2008-10-15 14:05:00,23.73,23.9,23.73,23.79,152200.0,19.8049,19.9468,19.8049,19.855,152200.0
2008-10-15 14:10:00,23.8,23.84,23.72,23.79,139200.0,19.8634,19.8967,19.7966,19.855,139200.0
2008-10-15 14:15:00,23.76,23.83,23.67,23.68,187000.0,19.83,19.8884,19.7549,19.7632,187000.0
2008-10-15 14:20:00,23.69,23.83,23.66,23.79,161500.0,19.7716,19.8884,19.7465,19.855,161500.0
2008-10-15 14:25:00,23.79,23.88,23.76,23.87,174400.0,19.855,19.9301,19.83,19.9218,174400.0
2008-10-15 14:30:00,23.88,23.89,23.81,23.81,160000.0,19.9301,19.9385,19.8717,19.8717,160000.0
2008-10-15 14:35:00,23.79,23.8,23.67,23.71,115500.0,19.855,19.8634,19.7549,19.7882,115500.0
2008-10-15 14:40:00,23.71,23.97,23.71,23.94,125900.0,19.7882,20.0052,19.7882,19.9802,125900.0
2008-10-15 14:45:00,23.94,24.02,23.9,24.02,180300.0,19.9802,20.047,19.9468,20.047,180300.0
2008-10-15 14:50:00,24.02,24.04,23.91,24.0,200500.0,20.047,20.0637,19.9552,20.0303,200500.0
2008-10-15 14:55:00,24.0,24.07,23.82,23.84,189300.0,20.0303,20.0887,19.8801,19.8967,189300.0
2008-10-15 15:00:00,23.85,23.96,23.72,23.9,194300.0,19.9051,19.9969,19.7966,19.9468,194300.0
2008-10-15 15:05:00,23.9,24.16,23.89,24.13,194500.0,19.9468,20.1638,19.9385,20.1388,194500.0
2008-10-15 15:10:00,24.14,24.22,24.04,24.05,232400.0,20.1471,20.2139,20.0637,20.072,232400.0
2008-10-15 15:15:00,24.04,24.16,23.92,23.96,262900.0,20.0637,20.1638,19.9635,19.9969,262900.0
2008-10-15 15:20:00,23.97,24.05,23.84,24.0,234600.0,20.0052,20.072,19.8967,20.0303,234600.0
2008-10-15 15:25:00,24.0,24.02,23.76,23.83,217400.0,20.0303,20.047,19.83,19.8884,217400.0
2008-10-15 15:30:00,23.84,23.85,23.65,23.71,225000.0,19.8967,19.9051,19.7382,19.7882,225000.0
2008-10-15 15:35:00,23.72,23.82,23.69,23.72,226600.0,19.7966,19.8801,19.7716,19.7966,226600.0
2008-10-15 15:40:00,23.71,23.79,23.66,23.7,386400.0,19.7882,19.855,19.7465,19.7799,386400.0
2008-10-15 15:45:00,23.7,23.71,23.56,23.59,388200.0,19.7799,19.7882,19.6631,19.6881,388200.0
2008-10-15 15:50:00,23.59,23.63,23.55,23.62,603500.0,19.6881,19.7215,19.6547,19.7131,603500.0
2008-10-15 15:55:00,23.62,23.62,23.28,23.37,1144700.0,19.7131,19.7131,19.4294,19.5045,1144700.0
2008-10-16 09:30:00,23.37,23.5,23.0,23.05,453800.0,19.5045,19.613,19.1957,19.2374,453800.0
2008-10-16 09:35:00,23.08,23.28,23.0,23.15,409700.0,19.2625,19.4294,19.1957,19.3209,409700.0
2008-10-16 09:40:00,23.16,23.74,23.13,23.45,520500.0,19.3292,19.8133,19.3042,19.5713,520500.0
2008-10-16 09:45:00,23.45,23.8,23.37,23.8,395700.0,19.5713,19.8634,19.5045,19.8634,395700.0
2008-10-16 09:50:00,23.8,23.99,23.77,23.89,295800.0,19.8634,20.0219,19.8383,19.9385,295800.0
2008-10-16 09:55:00,23.91,23.91,23.7,23.78,246500.0,19.9552,19.9552,19.7799,19.8467,246500.0
2008-10-16 10:00:00,23.77,23.88,23.43,23.63,378400.0,19.8383,19.9301,19.5546,19.7215,378400.0
2008-10-16 10:05:00,23.63,23.7,23.43,23.56,239700.0,19.7215,19.7799,19.5546,19.6631,239700.0
2008-10-16 10:10:00,23.56,23.58,23.0,23.02,310500.0,19.6631,19.6797,19.1957,19.2124,310500.0
2008-10-16 10:15:00,23.01,23.3,23.0,23.02,184200.0,19.204,19.4461,19.1957,19.2124,184200.0
2008-10-16 10:20:00,23.02,23.25,23.0,23.03,175300.0,19.2124,19.4043,19.1957,19.2207,175300.0
2008-10-16 10:25:00,23.03,23.13,22.8,22.82,230500.0,19.2207,19.3042,19.0288,19.0455,230500.0
2008-10-16 10:30:00,22.82,22.9,22.68,22.79,274700.0,19.0455,19.1122,18.9286,19.0204,274700.0
2008-10-16 10:35:00,22.78,22.79,22.52,22.6,388200.0,19.0121,19.0204,18.7951,18.8618,388200.0
2008-10-16 10:40:00,22.62,22.7,22.47,22.49,413100.0,18.8785,18.9453,18.7533,18.77,413100.0
2008-10-16 10:45:00,22.5,22.65,22.33,22.62,262800.0,18.7784,18.9036,18.6365,18.8785,262800.0
2008-10-16 10:50:00,22.63,22.7,22.52,22.53,147300.0,18.8869,18.9453,18.7951,18.8034,147300.0
2008-10-16 10:55:00,22.54,22.63,22.29,22.3,315200.0,18.8118,18.8869,18.6031,18.6115,315200.0
2008-10-16 11:00:00,22.3,22.37,22.19,22.37,271600.0,18.6115,18.6699,18.5197,18.6699,271600.0
2008-10-16 11:05:00,22.37,22.42,22.17,22.17,214500.0,18.6699,18.7116,18.503,18.503,214500.0
2008-10-16 11:10:00,22.17,22.27,22.08,22.12,319700.0,18.503,18.5864,18.4279,18.4612,319700.0
2008-10-16 11:15:00,22.12,22.33,22.07,22.3,281900.0,18.4612,18.6365,18.4195,18.6115,281900.0
2008-10-16 11:20:00,22.28,22.44,22.28,22.41,277500.0,18.5948,18.7283,18.5948,18.7033,277500.0
2008-10-16 11:25:00,22.41,22.45,22.35,22.35,225200.0,18.7033,18.7367,18.6532,18.6532,225200.0
2008-10-16 11:30:00,22.35,22.55,22.32,22.45,248700.0,18.6532,18.8201,18.6282,18.7367,248700.0
2008-10-16 11:35:00,22.45,22.63,22.43,22.43,224200.0,18.7367,18.8869,18.72,18.72,224200.0
2008-10-16 11:40:00,22.43,22.77,22.36,22.73,265200.0,18.72,19.0037,18.6615,18.9703,265200.0
2008-10-16 11:45:00,22.73,22.83,22.66,22.8,258800.0,18.9703,19.0538,18.9119,19.0288,258800.0
2008-10-16 11:50:00,22.8,23.1,22.75,23.07,267600.0,19.0288,19.2791,18.987,19.2541,267600.0
2008-10-16 11:55:00,23.07,23.18,22.91,23.03,263400.0,19.2541,19.3459,19.1206,19.2207,263400.0
2008-10-16 12:00:00,23.02,23.13,22.93,23.02,219100.0,19.2124,19.3042,19.1373,19.2124,219100.0
2008-10-16 12:05:00,23.02,23.12,22.89,23.04,177800.0,19.2124,19.2958,19.1039,19.2291,177800.0
2008-10-16 12:10:00,23.05,23.5,23.04,23.48,198400.0,19.2374,19.613,19.2291,19.5963,198400.0
2008-10-16 12:15:00,23.48,23.71,23.48,23.66,345700.0,19.5963,19.7882,19.5963,19.7465,345700.0
2008-10-16 12:20:00,23.66,23.93,23.65,23.76,287600.0,19.7465,19.9719,19.7382,19.83,287600.0
2008-10-16 12:25:00,23.73,23.87,23.47,23.47,265900.0,19.8049,19.9218,19.5879,19.5879,265900.0
2008-10-16 12:30:00,23.46,23.6,23.35,23.41,207200.0,19.5796,19.6964,19.4878,19.5379,207200.0
2008-10-16 12:35:00,23.42,23.47,23.32,23.4,277000.0,19.5462,19.5879,19.4628,19.5295,277000.0
2008-10-16 12:40:00,23.4,23.53,23.25,23.34,260300.0,19.5295,19.638,19.4043,19.4794,260300.0
2008-10-16 12:45:00,23.34,23.5,23.27,23.37,241100.0,19.4794,19.613,19.421,19.5045,241100.0
2008-10-16 12:50:00,23.4,23.43,23.11,23.29,200800.0,19.5295,19.5546,19.2875,19.4377,200800.0
2008-10-16 12:55:00,23.31,23.36,23.05,23.15,233700.0,19.4544,19.4961,19.2374,19.3209,233700.0
2008-10-16 13:00:00,23.14,23.3,23.05,23.28,208400.0,19.3125,19.4461,19.2374,19.4294,208400.0
2008-10-16 13:05:00,23.27,23.34,23.05,23.07,130200.0,19.421,19.4794,19.2374,19.2541,130200.0
2008-10-16 13:10:00,23.09,23.39,23.08,23.37,128600.0,19.2708,19.5212,19.2625,19.5045,128600.0
2008-10-16 13:15:00,23.36,23.53,23.33,23.46,144400.0,19.4961,19.638,19.4711,19.5796,144400.0
2008-10-16 13:20:00,23.46,23.68,23.46,23.54,144800.0,19.5796,19.7632,19.5796,19.6464,144800.0
2008-10-16 13:25:00,23.54,23.59,23.38,23.42,86200.0,19.6464,19.6881,19.5128,19.5462,86200.0
2008-10-16 13:30:00,23.41,23.49,23.32,23.43,117500.0,19.5379,19.6046,19.4628,19.5546,117500.0
2008-10-16 13:35:00,23.41,23.47,23.18,23.2,104100.0,19.5379,19.5879,19.3459,19.3626,104100.0
2008-10-16 13:40:00,23.19,23.26,23.14,23.21,123200.0,19.3543,19.4127,19.3125,19.3709,123200.0
2008-10-16 13:45:00,23.23,23.42,23.23,23.3,127100.0,19.3876,19.5462,19.3876,19.4461,127100.0
2008-10-16 13:50:00,23.3,23.5,23.27,23.48,99900.0,19.4461,19.613,19.421,19.5963,99900.0
2008-10-16 13:55:00,23.48,23.78,23.48,23.58,203300.0,19.5963,19.8467,19.5963,19.6797,203300.0
2008-10-16 14:00:00,23.58,23.65,23.51,23.51,114600.0,19.6797,19.7382,19.6213,19.6213,114600.0
2008-10-16 14:05:00,23.51,23.57,23.39,23.46,135300.0,19.6213,19.6714,19.5212,19.5796,135300.0
2008-10-16 14:10:00,23.45,23.55,23.28,23.35,120900.0,19.5713,19.6547,19.4294,19.4878,120900.0
2008-10-16 14:15:00,23.36,23.42,23.3,23.38,198200.0,19.4961,19.5462,19.4461,19.5128,198200.0
2008-10-16 14:20:00,23.36,23.43,23.29,23.3,106600.0,19.4961,19.5546,19.4377,19.4461,106600.0
2008-10-16 14:25:00,23.32,23.36,23.12,23.18,151300.0,19.4628,19.4961,19.2958,19.3459,151300.0
2008-10-16 14:30:00,23.2,23.28,23.11,23.28,114300.0,19.3626,19.4294,19.2875,19.4294,114300.0
2008-10-16 14:35:00,23.29,23.53,23.28,23.5,173400.0,19.4377,19.638,19.4294,19.613,173400.0
2008-10-16 14:40:00,23.49,23.59,23.43,23.49,103900.0,19.6046,19.6881,19.5546,19.6046,103900.0
2008-10-16 14:45:00,23.49,23.83,23.47,23.82,178200.0,19.6046,19.8884,19.5879,19.8801,178200.0
2008-10-16 14:50:00,23.82,23.93,23.75,23.84,221300.0,19.8801,19.9719,19.8216,19.8967,221300.0
2008-10-16 14:55:00,23.83,23.95,23.72,23.79,190100.0,19.8884,19.9885,19.7966,19.855,190100.0
2008-10-16 15:00:00,23.78,23.85,23.65,23.77,293900.0,19.8467,19.9051,19.7382,19.8383,293900.0
2008-10-16 15:05:00,23.78,24.13,23.73,24.11,184800.0,19.8467,20.1388,19.8049,20.1221,184800.0
2008-10-16 15:10:00,24.11,24.34,24.0,24.28,334100.0,20.1221,20.314,20.0303,20.264,334100.0
2008-10-16 15:15:00,24.29,24.55,24.24,24.47,535600.0,20.2723,20.4893,20.2306,20.4225,535600.0
2008-10-16 15:20:00,24.47,24.55,24.18,24.24,400000.0,20.4225,20.4893,20.1805,20.2306,400000.0
2008-10-16 15:25:00,24.26,24.35,24.17,24.23,234100.0,20.2473,20.3224,20.1722,20.2222,234100.0
2008-10-16 15:30:00,24.23,24.4,24.02,24.05,260500.0,20.2222,20.3641,20.047,20.072,260500.0
2008-10-16 15:35:00,24.05,24.17,23.95,24.08,322900.0,20.072,20.1722,19.9885,20.097,322900.0
2008-10-16 15:40:00,24.1,24.28,24.08,24.23,442900.0,20.1137,20.264,20.097,20.2222,442900.0
2008-10-16 15:45:00,24.24,24.6,24.23,24.6,447400.0,20.2306,20.531,20.2222,20.531,447400.0
2008-10-16 15:50:00,24.59,24.6,24.24,24.34,622900.0,20.5227,20.531,20.2306,20.314,622900.0
2008-10-16 15:55:00,24.34,24.38,24.2,24.23,814900.0,20.314,20.3474,20.1972,20.2222,814900.0
2008-10-17 09:30:00,23.69,24.0,23.44,23.64,1593300.0,19.7716,20.0303,19.5629,19.7298,1593300.0
2008-10-17 09:35:00,23.65,23.84,23.62,23.8,298500.0,19.7382,19.8967,19.7131,19.8634,298500.0
2008-10-17 09:40:00,23.8,24.19,23.76,24.05,357300.0,19.8634,20.1889,19.83,20.072,357300.0
2008-10-17 09:45:00,24.05,24.18,24.01,24.09,276000.0,20.072,20.1805,20.0386,20.1054,276000.0
2008-10-17 09:50:00,24.1,24.33,24.06,24.26,304900.0,20.1137,20.3057,20.0804,20.2473,304900.0
2008-10-17 09:55:00,24.23,24.56,24.17,24.56,334800.0,20.2222,20.4977,20.1722,20.4977,334800.0
2008-10-17 10:00:00,24.56,24.67,24.41,24.47,246700.0,20.4977,20.5895,20.3725,20.4225,246700.0
2008-10-17 10:05:00,24.46,24.57,24.32,24.35,190300.0,20.4142,20.506,20.2973,20.3224,190300.0
2008-10-17 10:10:00,24.36,24.42,24.21,24.24,224500.0,20.3307,20.3808,20.2055,20.2306,224500.0
2008-10-17 10:15:00,24.24,24.47,24.24,24.46,142300.0,20.2306,20.4225,20.2306,20.4142,142300.0
2008-10-17 10:20:00,24.47,24.63,24.37,24.52,243200.0,20.4225,20.5561,20.3391,20.4643,243200.0
2008-10-17 10:25:00,24.52,24.7,24.49,24.7,157800.0,20.4643,20.6145,20.4392,20.6145,157800.0
2008-10-17 10:30:00,24.7,24.7,24.41,24.45,144500.0,20.6145,20.6145,20.3725,20.4058,144500.0
2008-10-17 10:35:00,24.45,24.68,24.44,24.63,151600.0,20.4058,20.5978,20.3975,20.5561,151600.0
2008-10-17 10:40:00,24.61,24.78,24.56,24.76,161700.0,20.5394,20.6813,20.4977,20.6646,161700.0
2008-10-17 10:45:00,24.76,24.98,24.76,24.97,177700.0,20.6646,20.8482,20.6646,20.8398,177700.0
2008-10-17 10:50:00,24.96,24.99,24.9,24.95,244100.0,20.8315,20.8565,20.7814,20.8231,244100.0
2008-10-17 10:55:00,24.95,24.97,24.8,24.92,114100.0,20.8231,20.8398,20.698,20.7981,114100.0
2008-10-17 11:00:00,24.92,24.99,24.85,24.94,275600.0,20.7981,20.8565,20.7397,20.8148,275600.0
2008-10-17 11:05:00,24.93,25.04,24.91,25.0,248700.0,20.8065,20.8983,20.7898,20.8649,248700.0
2008-10-17 11:10:00,25.01,25.05,24.98,25.02,340600.0,20.8732,20.9066,20.8482,20.8816,340600.0
2008-10-17 11:15:00,25.02,25.04,24.91,24.99,301400.0,20.8816,20.8983,20.7898,20.8565,301400.0
2008-10-17 11:20:00,24.98,25.0,24.83,24.89,221600.0,20.8482,20.8649,20.723,20.7731,221600.0
2008-10-17 11:25:00,24.89,24.93,24.74,24.8,193000.0,20.7731,20.8065,20.6479,20.698,193000.0
2008-10-17 11:30:00,24.8,24.9,24.77,24.8,107000.0,20.698,20.7814,20.6729,20.698,107000.0
2008-10-17 11:35:00,24.81,24.81,24.65,24.68,159500.0,20.7063,20.7063,20.5728,20.5978,159500.0
2008-10-17 11:40:00,24.68,24.8,24.64,24.77,98600.0,20.5978,20.698,20.5644,20.6729,98600.0
2008-10-17 11:45:00,24.77,24.8,24.63,24.69,77500.0,20.6729,20.698,20.5561,20.6061,77500.0
2008-10-17 11:50:00,24.7,24.74,24.67,24.71,63500.0,20.6145,20.6479,20.5895,20.6228,63500.0
2008-10-17 11:55:00,24.71,24.8,24.7,24.78,87000.0,20.6228,20.698,20.6145,20.6813,87000.0
2008-10-17 12:00:00,24.78,24.86,24.73,24.74,102200.0,20.6813,20.748,20.6395,20.6479,102200.0
2008-10-17 12:05:00,24.74,24.79,24.71,24.75,60900.0,20.6479,20.6896,20.6228,20.6562,60900.0
2008-10-17 12:10:00,24.77,24.86,24.7,24.73,91800.0,20.6729,20.748,20.6145,20.6395,91800.0
2008-10-17 12:15:00,24.73,24.77,24.69,24.73,59600.0,20.6395,20.6729,20.6061,20.6395,59600.0
2008-10-17 12:20:00,24.73,24.87,24.72,24.84,66600.0,20.6395,20.7564,20.6312,20.7313,66600.0
2008-10-17 12:25:00,24.84,24.86,24.77,24.83,56100.0,20.7313,20.748,20.6729,20.723,56100.0
2008-10-17 12:30:00,24.83,24.9,24.72,24.73,100000.0,20.723,20.7814,20.6312,20.6395,100000.0
2008-10-17 12:35:00,24.72,24.82,24.7,24.81,54900.0,20.6312,20.7146,20.6145,20.7063,54900.0
2008-10-17 12:40:00,24.81,24.95,24.8,24.89,74700.0,20.7063,20.8231,20.698,20.7731,74700.0
2008-10-17 12:45:00,24.89,25.0,24.82,25.0,104400.0,20.7731,20.8649,20.7146,20.8649,104400.0
2008-10-17 12:50:00,25.0,25.1,24.96,25.1,191500.0,20.8649,20.9483,20.8315,20.9483,191500.0
2008-10-17 12:55:00,25.11,25.23,25.11,25.23,158500.0,20.9567,21.0568,20.9567,21.0568,158500.0
2008-10-17 13:00:00,25.23,25.45,25.23,25.37,258100.0,21.0568,21.2404,21.0568,21.1737,258100.0
2008-10-17 13:05:00,25.38,25.44,25.34,25.38,168400.0,21.182,21.2321,21.1486,21.182,168400.0
2008-10-17 13:10:00,25.39,25.42,25.33,25.41,203100.0,21.1904,21.2154,21.1403,21.2071,203100.0
2008-10-17 13:15:00,25.41,25.41,25.28,25.34,212600.0,21.2071,21.2071,21.0986,21.1486,212600.0
2008-10-17 13:20:00,25.33,25.58,25.33,25.56,160200.0,21.1403,21.3489,21.1403,21.3322,160200.0
2008-10-17 13:25:00,25.56,25.56,25.45,25.47,101200.0,21.3322,21.3322,21.2404,21.2571,101200.0
2008-10-17 13:30:00,25.49,25.62,25.49,25.61,145200.0,21.2738,21.3823,21.2738,21.374,145200.0
2008-10-17 13:35:00,25.6,25.77,25.6,25.75,241100.0,21.3656,21.5075,21.3656,21.4908,241100.0
2008-10-17 13:40:00,25.76,25.85,25.65,25.65,225600.0,21.4992,21.5743,21.4074,21.4074,225600.0
2008-10-17 13:45:00,25.65,25.71,25.54,25.58,151700.0,21.4074,21.4574,21.3156,21.3489,151700.0
2008-10-17 13:50:00,25.58,25.68,25.48,25.52,190100.0,21.3489,21.4324,21.2655,21.2989,190100.0
2008-10-17 13:55:00,25.51,25.64,25.48,25.51,193400.0,21.2905,21.399,21.2655,21.2905,193400.0
2008-10-17 14:00:00,25.5,25.68,25.5,25.59,245400.0,21.2822,21.4324,21.2822,21.3573,245400.0
2008-10-17 14:05:00,25.59,25.69,25.54,25.56,234200.0,21.3573,21.4407,21.3156,21.3322,234200.0
2008-10-17 14:10:00,25.56,25.67,25.51,25.54,190400.0,21.3322,21.4241,21.2905,21.3156,190400.0
2008-10-17 14:15:00,25.53,25.54,25.42,25.42,138000.0,21.3072,21.3156,21.2154,21.2154,138000.0
2008-10-17 14:20:00,25.42,25.43,25.25,25.26,138500.0,21.2154,21.2237,21.0735,21.0819,138500.0
2008-10-17 14:25:00,25.26,25.32,25.23,25.3,86500.0,21.0819,21.1319,21.0568,21.1153,86500.0
2008-10-17 14:30:00,25.31,25.45,25.3,25.41,116700.0,21.1236,21.2404,21.1153,21.2071,116700.0
2008-10-17 14:35:00,25.41,25.5,25.15,25.17,145200.0,21.2071,21.2822,20.9901,21.0068,145200.0
2008-10-17 14:40:00,25.15,25.23,25.02,25.2,191100.0,20.9901,21.0568,20.8816,21.0318,191100.0
2008-10-17 14:45:00,25.19,25.35,25.06,25.3,207700.0,21.0234,21.157,20.9149,21.1153,207700.0
2008-10-17 14:50:00,25.31,25.36,25.16,25.26,176400.0,21.1236,21.1653,20.9984,21.0819,176400.0
2008-10-17 14:55:00,25.27,25.4,25.19,25.32,121500.0,21.0902,21.1987,21.0234,21.1319,121500.0
2008-10-17 15:00:00,25.33,25.55,25.27,25.4,154100.0,21.1403,21.3239,21.0902,21.1987,154100.0
2008-10-17 15:05:00,25.39,25.52,25.32,25.43,185900.0,21.1904,21.2989,21.1319,21.2237,185900.0
2008-10-17 15:10:00,25.43,25.44,25.15,25.27,206800.0,21.2237,21.2321,20.9901,21.0902,206800.0
2008-10-17 15:15:00,25.27,25.34,25.1,25.1,193300.0,21.0902,21.1486,20.9483,20.9483,193300.0
2008-10-17 15:20:00,25.09,25.11,24.76,24.98,335200.0,20.94,20.9567,20.6646,20.8482,335200.0
2008-10-17 15:25:00,24.99,25.09,24.88,25.01,320000.0,20.8565,20.94,20.7647,20.8732,320000.0
2008-10-17 15:30:00,25.02,25.14,24.94,25.07,334700.0,20.8816,20.9817,20.8148,20.9233,334700.0
2008-10-17 15:35:00,25.08,25.13,24.78,24.92,267500.0,20.9316,20.9734,20.6813,20.7981,267500.0
2008-10-17 15:40:00,24.92,25.17,24.9,25.12,451200.0,20.7981,21.0068,20.7814,20.965,451200.0
2008-10-17 15:45:00,25.12,25.12,24.92,24.92,327400.0,20.965,20.965,20.7981,20.7981,327400.0
2008-10-17 15:50:00,24.92,24.99,24.75,24.88,405700.0,20.7981,20.8565,20.6562,20.7647,405700.0
2008-10-17 15:55:00,24.88,24.89,24.68,24.72,645300.0,20.7647,20.7731,20.5978,20.6312,645300.0
2008-10-20 09:30:00,24.96,25.0,24.59,24.98,318700.0,20.8315,20.8649,20.5227,20.8482,318700.0
2008-10-20 09:35:00,24.98,25.09,24.73,24.98,232700.0,20.8482,20.94,20.6395,20.8482,232700.0
2008-10-20 09:40:00,24.98,25.06,24.74,24.94,258900.0,20.8482,20.9149,20.6479,20.8148,258900.0
2008-10-20 09:45:00,24.94,25.11,24.79,25.11,147700.0,20.8148,20.9567,20.6896,20.9567,147700.0
2008-10-20 09:50:00,25.12,25.25,25.08,25.19,202800.0,20.965,21.0735,20.9316,21.0234,202800.0
2008-10-20 09:55:00,25.18,25.5,25.14,25.45,167200.0,21.0151,21.2822,20.9817,21.2404,167200.0
2008-10-20 10:00:00,25.45,25.87,25.45,25.75,303200.0,21.2404,21.591,21.2404,21.4908,303200.0
2008-10-20 10:05:00,25.75,25.8,25.42,25.49,200800.0,21.4908,21.5325,21.2154,21.2738,200800.0
2008-10-20 10:10:00,25.48,25.64,25.26,25.35,136800.0,21.2655,21.399,21.0819,21.157,136800.0
2008-10-20 10:15:00,25.35,25.5,25.32,25.47,102000.0,21.157,21.2822,21.1319,21.2571,102000.0
2008-10-20 10:20:00,25.47,25.56,25.43,25.45,202700.0,21.2571,21.3322,21.2237,21.2404,202700.0
2008-10-20 10:25:00,25.47,25.49,25.37,25.4,135100.0,21.2571,21.2738,21.1737,21.1987,135100.0
2008-10-20 10:30:00,25.41,25.64,25.39,25.59,117500.0,21.2071,21.399,21.1904,21.3573,117500.0
2008-10-20 10:35:00,25.58,25.65,25.49,25.56,128800.0,21.3489,21.4074,21.2738,21.3322,128800.0
2008-10-20 10:40:00,25.57,25.6,25.48,25.5,124300.0,21.3406,21.3656,21.2655,21.2822,124300.0
2008-10-20 10:45:00,25.5,25.58,25.48,25.52,93400.0,21.2822,21.3489,21.2655,21.2989,93400.0
2008-10-20 10:50:00,25.53,25.57,25.27,25.3,114000.0,21.3072,21.3406,21.0902,21.1153,114000.0
2008-10-20 10:55:00,25.31,25.47,25.27,25.42,91100.0,21.1236,21.2571,21.0902,21.2154,91100.0
2008-10-20 11:00:00,25.43,25.43,25.29,25.29,105000.0,21.2237,21.2237,21.1069,21.1069,105000.0
2008-10-20 11:05:00,25.29,25.36,25.2,25.24,267200.0,21.1069,21.1653,21.0318,21.0652,267200.0
2008-10-20 11:10:00,25.23,25.24,25.12,25.15,292600.0,21.0568,21.0652,20.965,20.9901,292600.0
2008-10-20 11:15:00,25.14,25.2,25.09,25.12,169300.0,20.9817,21.0318,20.94,20.965,169300.0
2008-10-20 11:20:00,25.11,25.14,25.07,25.11,135200.0,20.9567,20.9817,20.9233,20.9567,135200.0
2008-10-20 11:25:00,25.11,25.22,25.08,25.19,135600.0,20.9567,21.0485,20.9316,21.0234,135600.0
2008-10-20 11:30:00,25.18,25.24,25.13,25.14,105300.0,21.0151,21.0652,20.9734,20.9817,105300.0
2008-10-20 11:35:00,25.14,25.19,25.1,25.15,68800.0,20.9817,21.0234,20.9483,20.9901,68800.0
2008-10-20 11:40:00,25.15,25.24,25.08,25.24,184200.0,20.9901,21.0652,20.9316,21.0652,184200.0
2008-10-20 11:45:00,25.24,25.41,25.24,25.34,57600.0,21.0652,21.2071,21.0652,21.1486,57600.0
2008-10-20 11:50:00,25.34,25.4,25.28,25.31,56100.0,21.1486,21.1987,21.0986,21.1236,56100.0
2008-10-20 11:55:00,25.32,25.47,25.31,25.37,69100.0,21.1319,21.2571,21.1236,21.1737,69100.0
2008-10-20 12:00:00,25.37,25.42,25.32,25.35,58500.0,21.1737,21.2154,21.1319,21.157,58500.0
2008-10-20 12:05:00,25.35,25.43,25.34,25.41,62400.0,21.157,21.2237,21.1486,21.2071,62400.0
2008-10-20 12:10:00,25.4,25.47,25.36,25.42,45100.0,21.1987,21.2571,21.1653,21.2154,45100.0
2008-10-20 12:15:00,25.42,25.62,25.41,25.6,139900.0,21.2154,21.3823,21.2071,21.3656,139900.0
2008-10-20 12:20:00,25.6,25.66,25.52,25.54,93200.0,21.3656,21.4157,21.2989,21.3156,93200.0
2008-10-20 12:25:00,25.54,25.61,25.48,25.56,80100.0,21.3156,21.374,21.2655,21.3322,80100.0
2008-10-20 12:30:00,25.56,25.76,25.48,25.74,152600.0,21.3322,21.4992,21.2655,21.4825,152600.0
2008-10-20 12:35:00,25.74,25.75,25.62,25.65,137300.0,21.4825,21.4908,21.3823,21.4074,137300.0
2008-10-20 12:40:00,25.65,25.65,25.49,25.56,89000.0,21.4074,21.4074,21.2738,21.3322,89000.0
2008-10-20 12:45:00,25.55,25.66,25.51,25.66,138300.0,21.3239,21.4157,21.2905,21.4157,138300.0
2008-10-20 12:50:00,25.65,25.65,25.47,25.47,137700.0,21.4074,21.4074,21.2571,21.2571,137700.0
2008-10-20 12:55:00,25.48,25.65,25.48,25.58,83600.0,21.2655,21.4074,21.2655,21.3489,83600.0
2008-10-20 13:00:00,25.58,25.58,25.4,25.41,70200.0,21.3489,21.3489,21.1987,21.2071,70200.0
2008-10-20 13:05:00,25.41,25.48,25.4,25.42,68400.0,21.2071,21.2655,21.1987,21.2154,68400.0
2008-10-20 13:10:00,25.43,25.51,25.43,25.49,40200.0,21.2237,21.2905,21.2237,21.2738,40200.0
2008-10-20 13:15:00,25.48,25.64,25.44,25.64,116800.0,21.2655,21.399,21.2321,21.399,116800.0
2008-10-20 13:20:00,25.64,25.73,25.62,25.71,151500.0,21.399,21.4741,21.3823,21.4574,151500.0
2008-10-20 13:25:00,25.71,25.83,25.7,25.8,140400.0,21.4574,21.5576,21.4491,21.5325,140400.0
2008-10-20 13:30:00,25.8,25.89,25.78,25.82,149300.0,21.5325,21.6077,21.5159,21.5492,149300.0
2008-10-20 13:35:00,25.81,25.88,25.76,25.81,174700.0,21.5409,21.5993,21.4992,21.5409,174700.0
2008-10-20 13:40:00,25.82,25.87,25.76,25.85,150000.0,21.5492,21.591,21.4992,21.5743,150000.0
2008-10-20 13:45:00,25.84,25.95,25.82,25.91,172900.0,21.5659,21.6577,21.5492,21.6244,172900.0
2008-10-20 13:50:00,25.91,25.92,25.85,25.92,97200.0,21.6244,21.6327,21.5743,21.6327,97200.0
2008-10-20 13:55:00,25.91,25.93,25.83,25.87,117600.0,21.6244,21.641,21.5576,21.591,117600.0
2008-10-20 14:00:00,25.86,25.9,25.77,25.89,120200.0,21.5826,21.616,21.5075,21.6077,120200.0
2008-10-20 14:05:00,25.89,26.09,25.88,26.03,221600.0,21.6077,21.7746,21.5993,21.7245,221600.0
2008-10-20 14:10:00,26.04,26.06,25.91,25.92,137500.0,21.7329,21.7495,21.6244,21.6327,137500.0
2008-10-20 14:15:00,25.92,25.96,25.86,25.9,186600.0,21.6327,21.6661,21.5826,21.616,186600.0
2008-10-20 14:20:00,25.91,25.92,25.76,25.77,117200.0,21.6244,21.6327,21.4992,21.5075,117200.0
2008-10-20 14:25:00,25.76,25.87,25.76,25.86,130600.0,21.4992,21.591,21.4992,21.5826,130600.0
2008-10-20 14:30:00,25.86,25.88,25.73,25.81,141700.0,21.5826,21.5993,21.4741,21.5409,141700.0
2008-10-20 14:35:00,25.82,25.86,25.77,25.84,127200.0,21.5492,21.5826,21.5075,21.5659,127200.0
2008-10-20 14:40:00,25.83,26.0,25.82,25.95,136400.0,21.5576,21.6995,21.5492,21.6577,136400.0
2008-10-20 14:45:00,25.96,26.0,25.89,25.92,94500.0,21.6661,21.6995,21.6077,21.6327,94500.0
2008-10-20 14:50:00,25.92,25.93,25.85,25.89,157700.0,21.6327,21.641,21.5743,21.6077,157700.0
2008-10-20 14:55:00,25.89,26.0,25.87,25.95,159800.0,21.6077,21.6995,21.591,21.6577,159800.0
2008-10-20 15:00:00,25.94,26.05,25.94,26.01,225300.0,21.6494,21.7412,21.6494,21.7078,225300.0
2008-10-20 15:05:00,26.01,26.01,25.92,26.0,232500.0,21.7078,21.7078,21.6327,21.6995,232500.0
2008-10-20 15:10:00,26.0,26.13,25.95,26.03,219400.0,21.6995,21.808,21.6577,21.7245,219400.0
2008-10-20 15:15:00,26.03,26.15,25.98,26.11,246000.0,21.7245,21.8247,21.6828,21.7913,246000.0
2008-10-20 15:20:00,26.12,26.15,26.03,26.12,271300.0,21.7996,21.8247,21.7245,21.7996,271300.0
2008-10-20 15:25:00,26.12,26.15,26.05,26.09,242300.0,21.7996,21.8247,21.7412,21.7746,242300.0
2008-10-20 15:30:00,26.07,26.23,26.01,26.2,259400.0,21.7579,21.8914,21.7078,21.8664,259400.0
2008-10-20 15:35:00,26.2,26.34,26.16,26.27,342300.0,21.8664,21.9832,21.833,21.9248,342300.0
2008-10-20 15:40:00,26.27,26.36,26.26,26.31,371900.0,21.9248,21.9999,21.9165,21.9582,371900.0
2008-10-20 15:45:00,26.31,26.42,26.28,26.39,335500.0,21.9582,22.05,21.9332,22.025,335500.0
2008-10-20 15:50:00,26.39,26.4,26.34,26.35,451000.0,22.025,22.0333,21.9832,21.9916,451000.0
2008-10-20 15:55:00,26.35,26.53,26.34,26.52,833300.0,21.9916,22.1418,21.9832,22.1335,833300.0
2008-10-21 09:30:00,26.1,26.18,25.89,26.07,447700.0,21.7829,21.8497,21.6077,21.7579,447700.0
2008-10-21 09:35:00,26.08,26.15,25.71,26.0,349300.0,21.7662,21.8247,21.4574,21.6995,349300.0
2008-10-21 09:40:00,26.01,26.15,26.0,26.12,303100.0,21.7078,21.8247,21.6995,21.7996,303100.0
2008-10-21 09:45:00,26.13,26.15,25.99,26.1,144100.0,21.808,21.8247,21.6911,21.7829,144100.0
2008-10-21 09:50:00,26.1,26.1,25.89,26.0,170300.0,21.7829,21.7829,21.6077,21.6995,170300.0
2008-10-21 09:55:00,26.0,26.07,25.91,26.07,161300.0,21.6995,21.7579,21.6244,21.7579,161300.0
2008-10-21 10:00:00,26.07,26.1,25.96,26.02,185400.0,21.7579,21.7829,21.6661,21.7162,185400.0
2008-10-21 10:05:00,26.02,26.03,25.93,26.01,184400.0,21.7162,21.7245,21.641,21.7078,184400.0
2008-10-21 10:10:00,26.01,26.03,25.89,25.91,190600.0,21.7078,21.7245,21.6077,21.6244,190600.0
2008-10-21 10:15:00,25.92,26.04,25.92,26.04,161900.0,21.6327,21.7329,21.6327,21.7329,161900.0
2008-10-21 10:20:00,26.04,26.08,26.0,26.06,177700.0,21.7329,21.7662,21.6995,21.7495,177700.0
2008-10-21 10:25:00,26.06,26.06,25.88,25.91,157800.0,21.7495,21.7495,21.5993,21.6244,157800.0
2008-10-21 10:30:00,25.93,25.93,25.79,25.8,157100.0,21.641,21.641,21.5242,21.5325,157100.0
2008-10-21 10:35:00,25.81,25.95,25.8,25.9,119900.0,21.5409,21.6577,21.5325,21.616,119900.0
2008-10-21 10:40:00,25.91,25.94,25.87,25.87,100100.0,21.6244,21.6494,21.591,21.591,100100.0
2008-10-21 10:45:00,25.87,25.88,25.73,25.74,123800.0,21.591,21.5993,21.4741,21.4825,123800.0
2008-10-21 10:50:00,25.74,25.84,25.73,25.84,164200.0,21.4825,21.5659,21.4741,21.5659,164200.0
2008-10-21 10:55:00,25.84,25.84,25.79,25.79,152100.0,21.5659,21.5659,21.5242,21.5242,152100.0
2008-10-21 11:00:00,25.8,25.87,25.79,25.84,162900.0,21.5325,21.591,21.5242,21.5659,162900.0
2008-10-21 11:05:00,25.84,25.87,25.74,25.82,228800.0,21.5659,21.591,21.4825,21.5492,228800.0
2008-10-21 11:10:00,25.82,25.85,25.82,25.84,108600.0,21.5492,21.5743,21.5492,21.5659,108600.0
2008-10-21 11:15:00,25.84,25.88,25.82,25.88,88300.0,21.5659,21.5993,21.5492,21.5993,88300.0
2008-10-21 11:20:00,25.88,25.9,25.85,25.86,106600.0,21.5993,21.616,21.5743,21.5826,106600.0
2008-10-21 11:25:00,25.85,25.89,25.81,25.83,126200.0,21.5743,21.6077,21.5409,21.5576,126200.0
2008-10-21 11:30:00,25.84,25.9,25.83,25.9,84900.0,21.5659,21.616,21.5576,21.616,84900.0
2008-10-21 11:35:00,25.89,25.95,25.86,25.94,111600.0,21.6077,21.6577,21.5826,21.6494,111600.0
2008-10-21 11:40:00,25.93,25.95,25.85,25.88,109000.0,21.641,21.6577,21.5743,21.5993,109000.0
2008-10-21 11:45:00,25.88,25.88,25.81,25.83,98300.0,21.5993,21.5993,21.5409,21.5576,98300.0
2008-10-21 11:50:00,25.83,25.83,25.72,25.72,182900.0,21.5576,21.5576,21.4658,21.4658,182900.0
2008-10-21 11:55:00,25.72,25.73,25.38,25.4,304300.0,21.4658,21.4741,21.182,21.1987,304300.0
2008-10-21 12:00:00,25.4,25.48,25.33,25.48,370000.0,21.1987,21.2655,21.1403,21.2655,370000.0
2008-10-21 12:05:00,25.47,25.5,25.4,25.45,162200.0,21.2571,21.2822,21.1987,21.2404,162200.0
2008-10-21 12:10:00,25.45,25.52,25.35,25.35,213100.0,21.2404,21.2989,21.157,21.157,213100.0
2008-10-21 12:15:00,25.35,25.37,25.23,25.24,243900.0,21.157,21.1737,21.0568,21.0652,243900.0
2008-10-21 12:20:00,25.24,25.3,25.17,25.28,217600.0,21.0652,21.1153,21.0068,21.0986,217600.0
2008-10-21 12:25:00,25.3,25.37,25.29,25.35,106300.0,21.1153,21.1737,21.1069,21.157,106300.0
2008-10-21 12:30:00,25.37,25.39,25.31,25.39,97000.0,21.1737,21.1904,21.1236,21.1904,97000.0
2008-10-21 12:35:00,25.37,25.46,25.37,25.45,95000.0,21.1737,21.2488,21.1737,21.2404,95000.0
2008-10-21 12:40:00,25.46,25.46,25.36,25.4,109200.0,21.2488,21.2488,21.1653,21.1987,109200.0
2008-10-21 12:45:00,25.39,25.42,25.26,25.26,111500.0,21.1904,21.2154,21.0819,21.0819,111500.0
2008-10-21 12:50:00,25.28,25.34,25.19,25.2,180700.0,21.0986,21.1486,21.0234,21.0318,180700.0
2008-10-21 12:55:00,25.21,25.26,25.09,25.11,175600.0,21.0401,21.0819,20.94,20.9567,175600.0
2008-10-21 13:00:00,25.1,25.25,25.09,25.25,135200.0,20.9483,21.0735,20.94,21.0735,135200.0
2008-10-21 13:05:00,25.24,25.39,25.23,25.36,127100.0,21.0652,21.1904,21.0568,21.1653,127100.0
2008-10-21 13:10:00,25.36,25.39,25.22,25.23,118400.0,21.1653,21.1904,21.0485,21.0568,118400.0
2008-10-21 13:15:00,25.23,25.29,25.22,25.28,105300.0,21.0568,21.1069,21.0485,21.0986,105300.0
2008-10-21 13:20:00,25.28,25.53,25.28,25.42,151800.0,21.0986,21.3072,21.0986,21.2154,151800.0
2008-10-21 13:25:00,25.42,25.47,25.39,25.4,90500.0,21.2154,21.2571,21.1904,21.1987,90500.0
2008-10-21 13:30:00,25.4,25.44,25.32,25.42,99100.0,21.1987,21.2321,21.1319,21.2154,99100.0
2008-10-21 13:35:00,25.42,25.55,25.41,25.54,118100.0,21.2154,21.3239,21.2071,21.3156,118100.0
2008-10-21 13:40:00,25.54,25.6,25.49,25.5,189200.0,21.3156,21.3656,21.2738,21.2822,189200.0
2008-10-21 13:45:00,25.51,25.52,25.44,25.47,60500.0,21.2905,21.2989,21.2321,21.2571,60500.0
2008-10-21 13:50:00,25.46,25.47,25.41,25.43,70300.0,21.2488,21.2571,21.2071,21.2237,70300.0
2008-10-21 13:55:00,25.42,25.44,25.35,25.4,83300.0,21.2154,21.2321,21.157,21.1987,83300.0
2008-10-21 14:00:00,25.4,25.54,25.4,25.53,83700.0,21.1987,21.3156,21.1987,21.3072,83700.0
2008-10-21 14:05:00,25.53,25.55,25.44,25.46,117200.0,21.3072,21.3239,21.2321,21.2488,117200.0
2008-10-21 14:10:00,25.46,25.51,25.43,25.5,134400.0,21.2488,21.2905,21.2237,21.2822,134400.0
2008-10-21 14:15:00,25.5,25.69,25.5,25.68,174500.0,21.2822,21.4407,21.2822,21.4324,174500.0
2008-10-21 14:20:00,25.67,25.72,25.64,25.67,105300.0,21.4241,21.4658,21.399,21.4241,105300.0
2008-10-21 14:25:00,25.67,25.75,25.63,25.7,94300.0,21.4241,21.4908,21.3907,21.4491,94300.0
2008-10-21 14:30:00,25.69,25.75,25.62,25.63,123200.0,21.4407,21.4908,21.3823,21.3907,123200.0
2008-10-21 14:35:00,25.64,25.7,25.6,25.69,93400.0,21.399,21.4491,21.3656,21.4407,93400.0
2008-10-21 14:40:00,25.7,25.86,25.68,25.85,151100.0,21.4491,21.5826,21.4324,21.5743,151100.0
2008-10-21 14:45:00,25.86,26.0,25.83,25.84,236400.0,21.5826,21.6995,21.5576,21.5659,236400.0
2008-10-21 14:50:00,25.84,25.85,25.68,25.69,186300.0,21.5659,21.5743,21.4324,21.4407,186300.0
2008-10-21 14:55:00,25.69,25.72,25.63,25.67,129700.0,21.4407,21.4658,21.3907,21.4241,129700.0
2008-10-21 15:00:00,25.67,26.0,25.66,26.0,327800.0,21.4241,21.6995,21.4157,21.6995,327800.0
2008-10-21 15:05:00,25.99,26.01,25.81,25.83,322200.0,21.6911,21.7078,21.5409,21.5576,322200.0
2008-10-21 15:10:00,25.83,25.87,25.79,25.83,129400.0,21.5576,21.591,21.5242,21.5576,129400.0
2008-10-21 15:15:00,25.83,25.83,25.67,25.67,126600.0,21.5576,21.5576,21.4241,21.4241,126600.0
2008-10-21 15:20:00,25.66,25.67,25.56,25.6,210400.0,21.4157,21.4241,21.3322,21.3656,210400.0
2008-10-21 15:25:00,25.6,25.66,25.53,25.53,207000.0,21.3656,21.4157,21.3072,21.3072,207000.0
2008-10-21 15:30:00,25.54,25.58,25.4,25.45,296500.0,21.3156,21.3489,21.1987,21.2404,296500.0
2008-10-21 15:35:00,25.46,25.52,25.4,25.43,245600.0,21.2488,21.2989,21.1987,21.2237,245600.0
2008-10-21 15:40:00,25.42,25.58,25.4,25.41,285300.0,21.2154,21.3489,21.1987,21.2071,285300.0
2008-10-21 15:45:00,25.41,25.42,25.15,25.18,422500.0,21.2071,21.2154,20.9901,21.0151,422500.0
2008-10-21 15:50:00,25.18,25.41,25.18,25.41,552700.0,21.0151,21.2071,21.0151,21.2071,552700.0
2008-10-21 15:55:00,25.4,25.41,25.29,25.3,465700.0,21.1987,21.2071,21.1069,21.1153,465700.0
2008-10-22 09:30:00,24.68,24.68,24.22,24.35,338800.0,20.5978,20.5978,20.2139,20.3224,338800.0
2008-10-22 09:35:00,24.35,24.42,24.25,24.28,157000.0,20.3224,20.3808,20.2389,20.264,157000.0
2008-10-22 09:40:00,24.3,24.31,24.11,24.24,195600.0,20.2807,20.289,20.1221,20.2306,195600.0
2008-10-22 09:45:00,24.24,24.4,24.18,24.19,298600.0,20.2306,20.3641,20.1805,20.1889,298600.0
2008-10-22 09:50:00,24.19,24.19,23.9,24.01,225000.0,20.1889,20.1889,19.9468,20.0386,225000.0
2008-10-22 09:55:00,24.02,24.12,23.82,23.85,282200.0,20.047,20.1304,19.8801,19.9051,282200.0
2008-10-22 10:00:00,23.86,23.98,23.72,23.74,347200.0,19.9134,20.0136,19.7966,19.8133,347200.0
2008-10-22 10:05:00,23.74,23.87,23.71,23.79,200600.0,19.8133,19.9218,19.7882,19.855,200600.0
2008-10-22 10:10:00,23.8,23.92,23.77,23.86,201200.0,19.8634,19.9635,19.8383,19.9134,201200.0
2008-10-22 10:15:00,23.85,24.03,23.84,23.94,155400.0,19.9051,20.0553,19.8967,19.9802,155400.0
2008-10-22 10:20:00,23.94,24.05,23.84,23.87,88400.0,19.9802,20.072,19.8967,19.9218,88400.0
2008-10-22 10:25:00,23.87,23.87,23.75,23.82,144800.0,19.9218,19.9218,19.8216,19.8801,144800.0
2008-10-22 10:30:00,23.82,24.04,23.76,24.01,146000.0,19.8801,20.0637,19.83,20.0386,146000.0
2008-10-22 10:35:00,24.0,24.24,23.96,24.23,376900.0,20.0303,20.2306,19.9969,20.2222,376900.0
2008-10-22 10:40:00,24.23,24.35,24.15,24.28,154400.0,20.2222,20.3224,20.1555,20.264,154400.0
2008-10-22 10:45:00,24.29,24.47,24.17,24.45,177200.0,20.2723,20.4225,20.1722,20.4058,177200.0
2008-10-22 10:50:00,24.45,24.58,24.28,24.57,158500.0,20.4058,20.5143,20.264,20.506,158500.0
2008-10-22 10:55:00,24.58,24.59,24.41,24.47,171400.0,20.5143,20.5227,20.3725,20.4225,171400.0
2008-10-22 11:00:00,24.47,24.47,24.28,24.37,254600.0,20.4225,20.4225,20.264,20.3391,254600.0
2008-10-22 11:05:00,24.38,24.38,24.12,24.19,198400.0,20.3474,20.3474,20.1304,20.1889,198400.0
2008-10-22 11:10:00,24.2,24.38,24.19,24.27,127400.0,20.1972,20.3474,20.1889,20.2556,127400.0
2008-10-22 11:15:00,24.26,24.34,24.22,24.3,91200.0,20.2473,20.314,20.2139,20.2807,91200.0
2008-10-22 11:20:00,24.29,24.31,24.18,24.2,132000.0,20.2723,20.289,20.1805,20.1972,132000.0
2008-10-22 11:25:00,24.2,24.2,24.08,24.17,129900.0,20.1972,20.1972,20.097,20.1722,129900.0
2008-10-22 11:30:00,24.17,24.34,24.15,24.27,66300.0,20.1722,20.314,20.1555,20.2556,66300.0
2008-10-22 11:35:00,24.26,24.29,24.13,24.21,101100.0,20.2473,20.2723,20.1388,20.2055,101100.0
2008-10-22 11:40:00,24.2,24.39,24.17,24.32,98700.0,20.1972,20.3558,20.1722,20.2973,98700.0
2008-10-22 11:45:00,24.32,24.42,24.29,24.35,77800.0,20.2973,20.3808,20.2723,20.3224,77800.0
2008-10-22 11:50:00,24.36,24.38,24.25,24.28,50700.0,20.3307,20.3474,20.2389,20.264,50700.0
2008-10-22 11:55:00,24.25,24.32,24.23,24.27,59000.0,20.2389,20.2973,20.2222,20.2556,59000.0
2008-10-22 12:00:00,24.27,24.28,24.16,24.19,75700.0,20.2556,20.264,20.1638,20.1889,75700.0
2008-10-22 12:05:00,24.19,24.34,24.18,24.3,77200.0,20.1889,20.314,20.1805,20.2807,77200.0
2008-10-22 12:10:00,24.3,24.3,24.14,24.14,101100.0,20.2807,20.2807,20.1471,20.1471,101100.0
2008-10-22 12:15:00,24.15,24.26,24.12,24.24,99800.0,20.1555,20.2473,20.1304,20.2306,99800.0
2008-10-22 12:20:00,24.25,24.39,24.24,24.38,116900.0,20.2389,20.3558,20.2306,20.3474,116900.0
2008-10-22 12:25:00,24.39,24.46,24.35,24.36,59400.0,20.3558,20.4142,20.3224,20.3307,59400.0
2008-10-22 12:30:00,24.35,24.35,24.27,24.31,54100.0,20.3224,20.3224,20.2556,20.289,54100.0
2008-10-22 12:35:00,24.31,24.38,24.28,24.37,76300.0,20.289,20.3474,20.264,20.3391,76300.0
2008-10-22 12:40:00,24.37,24.38,24.31,24.32,51900.0,20.3391,20.3474,20.289,20.2973,51900.0
2008-10-22 12:45:00,24.33,24.38,24.26,24.29,77500.0,20.3057,20.3474,20.2473,20.2723,77500.0
2008-10-22 12:50:00,24.29,24.35,24.28,24.32,62600.0,20.2723,20.3224,20.264,20.2973,62600.0
2008-10-22 12:55:00,24.32,24.34,24.26,24.27,60700.0,20.2973,20.314,20.2473,20.2556,60700.0
2008-10-22 13:00:00,24.27,24.27,24.1,24.14,110300.0,20.2556,20.2556,20.1137,20.1471,110300.0
2008-10-22 13:05:00,24.14,24.2,24.13,24.17,87700.0,20.1471,20.1972,20.1388,20.1722,87700.0
2008-10-22 13:10:00,24.16,24.17,24.09,24.1,124800.0,20.1638,20.1722,20.1054,20.1137,124800.0
2008-10-22 13:15:00,24.11,24.13,24.0,24.08,114600.0,20.1221,20.1388,20.0303,20.097,114600.0
2008-10-22 13:20:00,24.07,24.1,23.95,23.96,97000.0,20.0887,20.1137,19.9885,19.9969,97000.0
2008-10-22 13:25:00,23.96,23.99,23.9,23.96,195400.0,19.9969,20.0219,19.9468,19.9969,195400.0
2008-10-22 13:30:00,23.97,23.98,23.79,23.83,228100.0,20.0052,20.0136,19.855,19.8884,228100.0
2008-10-22 13:35:00,23.83,23.85,23.76,23.77,187700.0,19.8884,19.9051,19.83,19.8383,187700.0
2008-10-22 13:40:00,23.77,23.85,23.75,23.77,169600.0,19.8383,19.9051,19.8216,19.8383,169600.0
2008-10-22 13:45:00,23.77,23.86,23.76,23.83,205500.0,19.8383,19.9134,19.83,19.8884,205500.0
2008-10-22 13:50:00,23.84,23.84,23.74,23.82,203200.0,19.8967,19.8967,19.8133,19.8801,203200.0
2008-10-22 13:55:00,23.82,23.9,23.77,23.86,130700.0,19.8801,19.9468,19.8383,19.9134,130700.0
2008-10-22 14:00:00,23.87,23.87,23.73,23.73,202400.0,19.9218,19.9218,19.8049,19.8049,202400.0
2008-10-22 14:05:00,23.74,23.79,23.67,23.7,170800.0,19.8133,19.855,19.7549,19.7799,170800.0
2008-10-22 14:10:00,23.7,23.74,23.66,23.71,115300.0,19.7799,19.8133,19.7465,19.7882,115300.0
2008-10-22 14:15:00,23.72,23.77,23.68,23.73,119800.0,19.7966,19.8383,19.7632,19.8049,119800.0
2008-10-22 14:20:00,23.72,23.85,23.71,23.85,244400.0,19.7966,19.9051,19.7882,19.9051,244400.0
2008-10-22 14:25:00,23.85,23.93,23.81,23.93,472800.0,19.9051,19.9719,19.8717,19.9719,472800.0
2008-10-22 14:30:00,23.93,23.93,23.81,23.84,261700.0,19.9719,19.9719,19.8717,19.8967,261700.0
2008-10-22 14:35:00,23.84,23.84,23.72,23.76,189800.0,19.8967,19.8967,19.7966,19.83,189800.0
2008-10-22 14:40:00,23.75,23.76,23.6,23.63,294600.0,19.8216,19.83,19.6964,19.7215,294600.0
2008-10-22 14:45:00,23.63,23.69,23.59,23.62,295400.0,19.7215,19.7716,19.6881,19.7131,295400.0
2008-10-22 14:50:00,23.62,23.63,23.53,23.54,252700.0,19.7131,19.7215,19.638,19.6464,252700.0
2008-10-22 14:55:00,23.54,23.61,23.53,23.6,375500.0,19.6464,19.7048,19.638,19.6964,375500.0
2008-10-22 15:00:00,23.6,23.63,23.57,23.6,305300.0,19.6964,19.7215,19.6714,19.6964,305300.0
2008-10-22 15:05:00,23.6,23.6,23.54,23.56,287700.0,19.6964,19.6964,19.6464,19.6631,287700.0
2008-10-22 15:10:00,23.55,23.58,23.35,23.36,342200.0,19.6547,19.6797,19.4878,19.4961,342200.0
2008-10-22 15:15:00,23.36,23.39,23.22,23.24,412600.0,19.4961,19.5212,19.3793,19.396,412600.0
2008-10-22 15:20:00,23.24,23.32,23.21,23.23,392300.0,19.396,19.4628,19.3709,19.3876,392300.0
2008-10-22 15:25:00,23.23,23.32,23.11,23.12,469900.0,19.3876,19.4628,19.2875,19.2958,469900.0
2008-10-22 15:30:00,23.12,23.13,22.92,22.93,666600.0,19.2958,19.3042,19.1289,19.1373,666600.0
2008-10-22 15:35:00,22.93,23.02,22.75,22.75,642500.0,19.1373,19.2124,18.987,18.987,642500.0
2008-10-22 15:40:00,22.75,22.76,22.39,22.39,897400.0,18.987,18.9954,18.6866,18.6866,897400.0
2008-10-22 15:45:00,22.39,22.7,22.32,22.59,908800.0,18.6866,18.9453,18.6282,18.8535,908800.0
2008-10-22 15:50:00,22.58,23.14,22.57,22.97,1115300.0,18.8452,19.3125,18.8368,19.1706,1115300.0
2008-10-22 15:55:00,22.97,23.14,22.86,23.05,1295100.0,19.1706,19.3125,19.0788,19.2374,1295100.0
2008-10-23 09:30:00,22.94,23.45,22.76,23.42,403700.0,19.1456,19.5713,18.9954,19.5462,403700.0
2008-10-23 09:35:00,23.43,23.44,23.13,23.17,282500.0,19.5546,19.5629,19.3042,19.3376,282500.0
2008-10-23 09:40:00,23.16,23.36,22.87,22.9,268100.0,19.3292,19.4961,19.0872,19.1122,268100.0
2008-10-23 09:45:00,22.91,22.96,22.65,22.66,270100.0,19.1206,19.1623,18.9036,18.9119,270100.0
2008-10-23 09:50:00,22.66,22.77,22.55,22.67,213700.0,18.9119,19.0037,18.8201,18.9203,213700.0
2008-10-23 09:55:00,22.66,23.0,22.66,22.98,277800.0,18.9119,19.1957,18.9119,19.179,277800.0
2008-10-23 10:00:00,22.98,23.13,22.87,22.88,490700.0,19.179,19.3042,19.0872,19.0955,490700.0
2008-10-23 10:05:00,22.88,23.18,22.84,23.02,197300.0,19.0955,19.3459,19.0621,19.2124,197300.0
2008-10-23 10:10:00,23.02,23.29,23.01,23.21,212600.0,19.2124,19.4377,19.204,19.3709,212600.0
2008-10-23 10:15:00,23.21,23.22,22.95,23.06,159000.0,19.3709,19.3793,19.154,19.2458,159000.0
2008-10-23 10:20:00,23.07,23.12,22.96,23.01,155700.0,19.2541,19.2958,19.1623,19.204,155700.0
2008-10-23 10:25:00,23.01,23.05,22.81,22.93,84300.0,19.204,19.2374,19.0371,19.1373,84300.0
2008-10-23 10:30:00,22.93,23.05,22.85,23.05,114400.0,19.1373,19.2374,19.0705,19.2374,114400.0
2008-10-23 10:35:00,23.05,23.09,22.87,22.94,117500.0,19.2374,19.2708,19.0872,19.1456,117500.0
2008-10-23 10:40:00,22.96,23.38,22.95,23.37,262800.0,19.1623,19.5128,19.154,19.5045,262800.0
2008-10-23 10:45:00,23.37,23.5,23.12,23.12,283400.0,19.5045,19.613,19.2958,19.2958,283400.0
2008-10-23 10:50:00,23.13,23.3,23.1,23.28,219000.0,19.3042,19.4461,19.2791,19.4294,219000.0
2008-10-23 10:55:00,23.28,23.56,23.25,23.52,245400.0,19.4294,19.6631,19.4043,19.6297,245400.0
2008-10-23 11:00:00,23.53,23.64,23.29,23.29,166700.0,19.638,19.7298,19.4377,19.4377,166700.0
2008-10-23 11:05:00,23.29,23.4,23.18,23.26,159000.0,19.4377,19.5295,19.3459,19.4127,159000.0
2008-10-23 11:10:00,23.26,23.43,23.26,23.3,109100.0,19.4127,19.5546,19.4127,19.4461,109100.0
2008-10-23 11:15:00,23.3,23.34,23.07,23.11,148100.0,19.4461,19.4794,19.2541,19.2875,148100.0
2008-10-23 11:20:00,23.1,23.16,23.05,23.09,175600.0,19.2791,19.3292,19.2374,19.2708,175600.0
2008-10-23 11:25:00,23.11,23.14,23.03,23.14,109200.0,19.2875,19.3125,19.2207,19.3125,109200.0
2008-10-23 11:30:00,23.13,23.21,23.12,23.19,99500.0,19.3042,19.3709,19.2958,19.3543,99500.0
2008-10-23 11:35:00,23.18,23.31,23.17,23.3,143700.0,19.3459,19.4544,19.3376,19.4461,143700.0
2008-10-23 11:40:00,23.31,23.31,23.05,23.05,200600.0,19.4544,19.4544,19.2374,19.2374,200600.0
2008-10-23 11:45:00,23.06,23.2,23.02,23.17,185700.0,19.2458,19.3626,19.2124,19.3376,185700.0
2008-10-23 11:50:00,23.17,23.28,23.15,23.2,131700.0,19.3376,19.4294,19.3209,19.3626,131700.0
2008-10-23 11:55:00,23.2,23.34,23.16,23.32,123400.0,19.3626,19.4794,19.3292,19.4628,123400.0
2008-10-23 12:00:00,23.32,23.35,23.14,23.16,133400.0,19.4628,19.4878,19.3125,19.3292,133400.0
2008-10-23 12:05:00,23.17,23.18,23.09,23.09,112100.0,19.3376,19.3459,19.2708,19.2708,112100.0
2008-10-23 12:10:00,23.09,23.2,23.08,23.13,228200.0,19.2708,19.3626,19.2625,19.3042,228200.0
2008-10-23 12:15:00,23.14,23.2,22.95,22.97,206400.0,19.3125,19.3626,19.154,19.1706,206400.0
2008-10-23 12:20:00,22.96,22.99,22.8,22.82,168100.0,19.1623,19.1873,19.0288,19.0455,168100.0
2008-10-23 12:25:00,22.81,22.87,22.71,22.77,147700.0,19.0371,19.0872,18.9537,19.0037,147700.0
2008-10-23 12:30:00,22.77,22.78,22.61,22.63,216500.0,19.0037,19.0121,18.8702,18.8869,216500.0
2008-10-23 12:35:00,22.63,22.66,22.51,22.61,274000.0,18.8869,18.9119,18.7867,18.8702,274000.0
2008-10-23 12:40:00,22.61,22.66,22.48,22.64,183000.0,18.8702,18.9119,18.7617,18.8952,183000.0
2008-10-23 12:45:00,22.64,22.83,22.63,22.76,200600.0,18.8952,19.0538,18.8869,18.9954,200600.0
2008-10-23 12:50:00,22.76,22.85,22.72,22.74,131000.0,18.9954,19.0705,18.962,18.9787,131000.0
2008-10-23 12:55:00,22.76,22.76,22.51,22.54,183000.0,18.9954,18.9954,18.7867,18.8118,183000.0
2008-10-23 13:00:00,22.53,22.62,22.4,22.46,166900.0,18.8034,18.8785,18.6949,18.745,166900.0
2008-10-23 13:05:00,22.45,22.59,22.37,22.52,185800.0,18.7367,18.8535,18.6699,18.7951,185800.0
2008-10-23 13:10:00,22.52,22.69,22.49,22.61,158100.0,18.7951,18.937,18.77,18.8702,158100.0
2008-10-23 13:15:00,22.62,22.82,22.61,22.72,239300.0,18.8785,19.0455,18.8702,18.962,239300.0
2008-10-23 13:20:00,22.73,22.75,22.55,22.58,113300.0,18.9703,18.987,18.8201,18.8452,113300.0
2008-10-23 13:25:00,22.57,22.65,22.44,22.44,192400.0,18.8368,18.9036,18.7283,18.7283,192400.0
2008-10-23 13:30:00,22.44,22.56,22.33,22.33,190700.0,18.7283,18.8285,18.6365,18.6365,190700.0
2008-10-23 13:35:00,22.33,22.58,22.32,22.47,219300.0,18.6365,18.8452,18.6282,18.7533,219300.0
2008-10-23 13:40:00,22.46,22.7,22.46,22.57,150700.0,18.745,18.9453,18.745,18.8368,150700.0
2008-10-23 13:45:00,22.57,22.63,22.42,22.45,163300.0,18.8368,18.8869,18.7116,18.7367,163300.0
2008-10-23 13:50:00,22.46,22.49,22.34,22.48,110400.0,18.745,18.77,18.6449,18.7617,110400.0
2008-10-23 13:55:00,22.47,22.57,22.39,22.5,98100.0,18.7533,18.8368,18.6866,18.7784,98100.0
2008-10-23 14:00:00,22.5,22.5,22.16,22.2,237500.0,18.7784,18.7784,18.4946,18.528,237500.0
2008-10-23 14:05:00,22.19,22.38,22.19,22.3,173400.0,18.5197,18.6782,18.5197,18.6115,173400.0
2008-10-23 14:10:00,22.3,22.33,22.11,22.19,187200.0,18.6115,18.6365,18.4529,18.5197,187200.0
2008-10-23 14:15:00,22.19,22.3,22.01,22.02,236600.0,18.5197,18.6115,18.3694,18.3778,236600.0
2008-10-23 14:20:00,22.03,22.06,21.89,22.04,236800.0,18.3861,18.4112,18.2693,18.3945,236800.0
2008-10-23 14:25:00,22.06,22.21,22.04,22.16,149800.0,18.4112,18.5364,18.3945,18.4946,149800.0
2008-10-23 14:30:00,22.16,22.4,22.06,22.29,202200.0,18.4946,18.6949,18.4112,18.6031,202200.0
2008-10-23 14:35:00,22.28,22.54,22.25,22.54,180900.0,18.5948,18.8118,18.5697,18.8118,180900.0
2008-10-23 14:40:00,22.55,22.56,22.31,22.46,183000.0,18.8201,18.8285,18.6198,18.745,183000.0
2008-10-23 14:45:00,22.47,22.51,22.12,22.12,182300.0,18.7533,18.7867,18.4612,18.4612,182300.0
2008-10-23 14:50:00,22.14,22.33,22.09,22.18,130200.0,18.4779,18.6365,18.4362,18.5113,130200.0
2008-10-23 14:55:00,22.17,22.25,22.04,22.25,174200.0,18.503,18.5697,18.3945,18.5697,174200.0
2008-10-23 15:00:00,22.25,22.45,22.09,22.4,216400.0,18.5697,18.7367,18.4362,18.6949,216400.0
2008-10-23 15:05:00,22.4,22.88,22.33,22.85,256700.0,18.6949,19.0955,18.6365,19.0705,256700.0
2008-10-23 15:10:00,22.84,23.09,22.76,22.98,292200.0,19.0621,19.2708,18.9954,19.179,292200.0
2008-10-23 15:15:00,22.98,23.0,22.63,22.67,212800.0,19.179,19.1957,18.8869,18.9203,212800.0
2008-10-23 15:20:00,22.67,23.03,22.6,22.91,249100.0,18.9203,19.2207,18.8618,19.1206,249100.0
2008-10-23 15:25:00,22.91,22.95,22.74,22.82,225800.0,19.1206,19.154,18.9787,19.0455,225800.0
2008-10-23 15:30:00,22.81,22.87,22.51,22.66,244900.0,19.0371,19.0872,18.7867,18.9119,244900.0
2008-10-23 15:35:00,22.67,22.85,22.5,22.5,273000.0,18.9203,19.0705,18.7784,18.7784,273000.0
2008-10-23 15:40:00,22.51,23.11,22.44,23.11,344800.0,18.7867,19.2875,18.7283,19.2875,344800.0
2008-10-23 15:45:00,23.1,23.47,23.06,23.43,518900.0,19.2791,19.5879,19.2458,19.5546,518900.0
2008-10-23 15:50:00,23.43,23.47,23.05,23.05,379900.0,19.5546,19.5879,19.2374,19.2374,379900.0
2008-10-23 15:55:00,23.06,23.5,23.06,23.4,622300.0,19.2458,19.613,19.2458,19.5295,622300.0
2008-10-24 09:30:00,21.74,22.9,21.5,22.2,382000.0,18.1441,19.1122,17.9438,18.528,382000.0
2008-10-24 09:35:00,22.19,22.67,22.14,22.39,337900.0,18.5197,18.9203,18.4779,18.6866,337900.0
2008-10-24 09:40:00,22.39,22.52,22.1,22.14,306400.0,18.6866,18.7951,18.4445,18.4779,306400.0
2008-10-24 09:45:00,22.15,22.62,22.15,22.6,311200.0,18.4863,18.8785,18.4863,18.8618,311200.0
2008-10-24 09:50:00,22.61,22.61,22.25,22.51,261200.0,18.8702,18.8702,18.5697,18.7867,261200.0
2008-10-24 09:55:00,22.51,22.6,22.36,22.44,253900.0,18.7867,18.8618,18.6615,18.7283,253900.0
2008-10-24 10:00:00,22.45,22.78,22.34,22.4,359800.0,18.7367,19.0121,18.6449,18.6949,359800.0
2008-10-24 10:05:00,22.41,22.49,22.16,22.24,300700.0,18.7033,18.77,18.4946,18.5614,300700.0
2008-10-24 10:10:00,22.24,22.27,22.02,22.04,277400.0,18.5614,18.5864,18.3778,18.3945,277400.0
2008-10-24 10:15:00,22.04,22.13,22.0,22.09,485400.0,18.3945,18.4696,18.3611,18.4362,485400.0
2008-10-24 10:20:00,22.09,22.23,22.01,22.03,311300.0,18.4362,18.553,18.3694,18.3861,311300.0
2008-10-24 10:25:00,22.03,22.06,21.75,21.91,618000.0,18.3861,18.4112,18.1524,18.286,618000.0
2008-10-24 10:30:00,21.9,22.02,21.84,21.88,229900.0,18.2776,18.3778,18.2276,18.2609,229900.0
2008-10-24 10:35:00,21.89,22.01,21.82,21.91,258800.0,18.2693,18.3694,18.2109,18.286,258800.0
2008-10-24 10:40:00,21.9,22.17,21.85,22.15,248000.0,18.2776,18.503,18.2359,18.4863,248000.0
2008-10-24 10:45:00,22.15,22.17,21.97,22.06,180700.0,18.4863,18.503,18.3361,18.4112,180700.0
2008-10-24 10:50:00,22.07,22.29,22.05,22.09,264500.0,18.4195,18.6031,18.4028,18.4362,264500.0
2008-10-24 10:55:00,22.11,22.24,22.07,22.21,238900.0,18.4529,18.5614,18.4195,18.5364,238900.0
2008-10-24 11:00:00,22.22,22.41,22.18,22.29,368500.0,18.5447,18.7033,18.5113,18.6031,368500.0
2008-10-24 11:05:00,22.3,22.36,22.11,22.12,182300.0,18.6115,18.6615,18.4529,18.4612,182300.0
2008-10-24 11:10:00,22.13,22.14,22.01,22.09,130000.0,18.4696,18.4779,18.3694,18.4362,130000.0
2008-10-24 11:15:00,22.09,22.18,22.03,22.18,88600.0,18.4362,18.5113,18.3861,18.5113,88600.0
2008-10-24 11:20:00,22.18,22.51,22.16,22.42,233600.0,18.5113,18.7867,18.4946,18.7116,233600.0
2008-10-24 11:25:00,22.43,22.51,22.35,22.43,133400.0,18.72,18.7867,18.6532,18.72,133400.0
2008-10-24 11:30:00,22.43,22.51,22.29,22.36,140000.0,18.72,18.7867,18.6031,18.6615,140000.0
2008-10-24 11:35:00,22.38,22.75,22.37,22.73,153000.0,18.6782,18.987,18.6699,18.9703,153000.0
2008-10-24 11:40:00,22.73,22.74,22.57,22.67,98400.0,18.9703,18.9787,18.8368,18.9203,98400.0
2008-10-24 11:45:00,22.66,22.75,22.54,22.63,110600.0,18.9119,18.987,18.8118,18.8869,110600.0
2008-10-24 11:50:00,22.64,22.65,22.51,22.54,141200.0,18.8952,18.9036,18.7867,18.8118,141200.0
2008-10-24 11:55:00,22.54,22.68,22.53,22.54,83100.0,18.8118,18.9286,18.8034,18.8118,83100.0
2008-10-24 12:00:00,22.52,22.56,22.38,22.53,96100.0,18.7951,18.8285,18.6782,18.8034,96100.0
2008-10-24 12:05:00,22.54,22.68,22.5,22.64,89500.0,18.8118,18.9286,18.7784,18.8952,89500.0
2008-10-24 12:10:00,22.64,22.81,22.6,22.75,136400.0,18.8952,19.0371,18.8618,18.987,136400.0
2008-10-24 12:15:00,22.75,22.76,22.57,22.6,111500.0,18.987,18.9954,18.8368,18.8618,111500.0
2008-10-24 12:20:00,22.6,22.67,22.51,22.52,119700.0,18.8618,18.9203,18.7867,18.7951,119700.0
2008-10-24 12:25:00,22.52,22.56,22.38,22.39,102400.0,18.7951,18.8285,18.6782,18.6866,102400.0
2008-10-24 12:30:00,22.39,22.51,22.36,22.46,89800.0,18.6866,18.7867,18.6615,18.745,89800.0
2008-10-24 12:35:00,22.46,22.53,22.43,22.43,98900.0,18.745,18.8034,18.72,18.72,98900.0
2008-10-24 12:40:00,22.43,22.45,22.34,22.34,179600.0,18.72,18.7367,18.6449,18.6449,179600.0
2008-10-24 12:45:00,22.34,22.42,22.3,22.41,120900.0,18.6449,18.7116,18.6115,18.7033,120900.0
2008-10-24 12:50:00,22.41,22.49,22.36,22.42,137300.0,18.7033,18.77,18.6615,18.7116,137300.0
2008-10-24 12:55:00,22.43,22.52,22.38,22.4,91200.0,18.72,18.7951,18.6782,18.6949,91200.0
2008-10-24 13:00:00,22.43,22.52,22.41,22.44,79800.0,18.72,18.7951,18.7033,18.7283,79800.0
2008-10-24 13:05:00,22.45,22.56,22.44,22.49,72900.0,18.7367,18.8285,18.7283,18.77,72900.0
2008-10-24 13:10:00,22.49,22.55,22.46,22.52,96300.0,18.77,18.8201,18.745,18.7951,96300.0
2008-10-24 13:15:00,22.52,22.85,22.5,22.79,247600.0,18.7951,19.0705,18.7784,19.0204,247600.0
2008-10-24 13:20:00,22.79,22.85,22.71,22.71,108400.0,19.0204,19.0705,18.9537,18.9537,108400.0
2008-10-24 13:25:00,22.71,22.75,22.58,22.63,76900.0,18.9537,18.987,18.8452,18.8869,76900.0
2008-10-24 13:30:00,22.63,22.63,22.5,22.55,119600.0,18.8869,18.8869,18.7784,18.8201,119600.0
2008-10-24 13:35:00,22.56,22.57,22.4,22.43,91700.0,18.8285,18.8368,18.6949,18.72,91700.0
2008-10-24 13:40:00,22.42,22.51,22.39,22.46,67700.0,18.7116,18.7867,18.6866,18.745,67700.0
2008-10-24 13:45:00,22.46,22.48,22.23,22.24,114000.0,18.745,18.7617,18.553,18.5614,114000.0
2008-10-24 13:50:00,22.24,22.45,22.24,22.39,102500.0,18.5614,18.7367,18.5614,18.6866,102500.0
2008-10-24 13:55:00,22.4,22.49,22.27,22.28,151800.0,18.6949,18.77,18.5864,18.5948,151800.0
2008-10-24 14:00:00,22.28,22.35,22.19,22.23,147900.0,18.5948,18.6532,18.5197,18.553,147900.0
2008-10-24 14:05:00,22.24,22.34,22.19,22.32,117700.0,18.5614,18.6449,18.5197,18.6282,117700.0
2008-10-24 14:10:00,22.32,22.49,22.29,22.38,172800.0,18.6282,18.77,18.6031,18.6782,172800.0
2008-10-24 14:15:00,22.37,22.57,22.33,22.54,143500.0,18.6699,18.8368,18.6365,18.8118,143500.0
2008-10-24 14:20:00,22.53,22.55,22.36,22.47,150600.0,18.8034,18.8201,18.6615,18.7533,150600.0
2008-10-24 14:25:00,22.48,22.49,22.32,22.45,114100.0,18.7617,18.77,18.6282,18.7367,114100.0
2008-10-24 14:30:00,22.45,22.77,22.44,22.69,173500.0,18.7367,19.0037,18.7283,18.937,173500.0
2008-10-24 14:35:00,22.69,22.75,22.59,22.7,138900.0,18.937,18.987,18.8535,18.9453,138900.0
2008-10-24 14:40:00,22.69,22.8,22.57,22.61,180100.0,18.937,19.0288,18.8368,18.8702,180100.0
2008-10-24 14:45:00,22.61,22.62,22.37,22.46,141600.0,18.8702,18.8785,18.6699,18.745,141600.0
2008-10-24 14:50:00,22.48,22.65,22.46,22.55,118100.0,18.7617,18.9036,18.745,18.8201,118100.0
2008-10-24 14:55:00,22.56,22.95,22.55,22.86,226600.0,18.8285,19.154,18.8201,19.0788,226600.0
2008-10-24 15:00:00,22.85,23.2,22.84,22.9,308200.0,19.0705,19.3626,19.0621,19.1122,308200.0
2008-10-24 15:05:00,22.9,22.98,22.81,22.89,175100.0,19.1122,19.179,19.0371,19.1039,175100.0
2008-10-24 15:10:00,22.89,23.08,22.79,22.87,221500.0,19.1039,19.2625,19.0204,19.0872,221500.0
2008-10-24 15:15:00,22.87,22.96,22.72,22.77,172200.0,19.0872,19.1623,18.962,19.0037,172200.0
2008-10-24 15:20:00,22.77,23.18,22.7,23.17,275200.0,19.0037,19.3459,18.9453,19.3376,275200.0
2008-10-24 15:25:00,23.18,23.18,22.95,23.08,216800.0,19.3459,19.3459,19.154,19.2625,216800.0
2008-10-24 15:30:00,23.09,23.09,22.79,22.94,222600.0,19.2708,19.2708,19.0204,19.1456,222600.0
2008-10-24 15:35:00,22.94,22.94,22.6,22.7,215000.0,19.1456,19.1456,18.8618,18.9453,215000.0
2008-10-24 15:40:00,22.71,22.9,22.67,22.79,268500.0,18.9537,19.1122,18.9203,19.0204,268500.0
2008-10-24 15:45:00,22.8,23.01,22.76,22.93,304600.0,19.0288,19.204,18.9954,19.1373,304600.0
2008-10-24 15:50:00,22.92,23.06,22.89,23.0,307000.0,19.1289,19.2458,19.1039,19.1957,307000.0
2008-10-24 15:55:00,23.0,23.0,22.56,22.57,580900.0,19.1957,19.1957,18.8285,18.8368,580900.0
2008-10-27 09:30:00,22.02,22.22,21.68,21.74,521500.0,18.3778,18.5447,18.094,18.1441,521500.0
2008-10-27 09:35:00,21.73,21.75,21.5,21.55,391600.0,18.1357,18.1524,17.9438,17.9855,391600.0
2008-10-27 09:40:00,21.56,22.1,21.56,22.04,445200.0,17.9939,18.4445,17.9939,18.3945,445200.0
2008-10-27 09:45:00,22.03,22.04,21.93,21.96,308400.0,18.3861,18.3945,18.3027,18.3277,308400.0
2008-10-27 09:50:00,21.96,22.15,21.95,22.07,158300.0,18.3277,18.4863,18.3194,18.4195,158300.0
2008-10-27 09:55:00,22.05,22.22,22.03,22.17,166100.0,18.4028,18.5447,18.3861,18.503,166100.0
2008-10-27 10:00:00,22.18,22.35,22.15,22.24,250100.0,18.5113,18.6532,18.4863,18.5614,250100.0
2008-10-27 10:05:00,22.22,22.33,22.17,22.26,212400.0,18.5447,18.6365,18.503,18.5781,212400.0
2008-10-27 10:10:00,22.26,22.29,22.05,22.1,153000.0,18.5781,18.6031,18.4028,18.4445,153000.0
2008-10-27 10:15:00,22.11,22.17,21.92,21.93,106200.0,18.4529,18.503,18.2943,18.3027,106200.0
2008-10-27 10:20:00,21.93,22.04,21.91,22.01,98400.0,18.3027,18.3945,18.286,18.3694,98400.0
2008-10-27 10:25:00,22.01,22.12,21.99,21.99,156100.0,18.3694,18.4612,18.3527,18.3527,156100.0
2008-10-27 10:30:00,22.0,22.06,21.9,21.9,101700.0,18.3611,18.4112,18.2776,18.2776,101700.0
2008-10-27 10:35:00,21.89,21.91,21.76,21.8,148100.0,18.2693,18.286,18.1608,18.1942,148100.0
2008-10-27 10:40:00,21.79,21.83,21.7,21.8,166200.0,18.1858,18.2192,18.1107,18.1942,166200.0
2008-10-27 10:45:00,21.81,21.95,21.77,21.91,151100.0,18.2025,18.3194,18.1691,18.286,151100.0
2008-10-27 10:50:00,21.91,21.97,21.87,21.88,147700.0,18.286,18.3361,18.2526,18.2609,147700.0
2008-10-27 10:55:00,21.87,22.07,21.86,22.04,164200.0,18.2526,18.4195,18.2442,18.3945,164200.0
2008-10-27 11:00:00,22.04,22.04,21.94,21.98,87000.0,18.3945,18.3945,18.311,18.3444,87000.0
2008-10-27 11:05:00,21.98,22.05,21.95,22.05,153600.0,18.3444,18.4028,18.3194,18.4028,153600.0
2008-10-27 11:10:00,22.05,22.16,21.99,22.16,221800.0,18.4028,18.4946,18.3527,18.4946,221800.0
2008-10-27 11:15:00,22.16,22.21,22.04,22.04,226500.0,18.4946,18.5364,18.3945,18.3945,226500.0
2008-10-27 11:20:00,22.05,22.13,22.01,22.09,259400.0,18.4028,18.4696,18.3694,18.4362,259400.0
2008-10-27 11:25:00,22.08,22.08,21.93,22.02,79700.0,18.4279,18.4279,18.3027,18.3778,79700.0
2008-10-27 11:30:00,22.03,22.03,21.89,21.93,111800.0,18.3861,18.3861,18.2693,18.3027,111800.0
2008-10-27 11:35:00,21.93,22.01,21.89,21.96,214600.0,18.3027,18.3694,18.2693,18.3277,214600.0
2008-10-27 11:40:00,21.96,21.98,21.86,21.91,396400.0,18.3277,18.3444,18.2442,18.286,396400.0
2008-10-27 11:45:00,21.92,21.98,21.87,21.87,141300.0,18.2943,18.3444,18.2526,18.2526,141300.0
2008-10-27 11:50:00,21.88,21.9,21.82,21.84,141400.0,18.2609,18.2776,18.2109,18.2276,141400.0
2008-10-27 11:55:00,21.87,21.9,21.78,21.85,137600.0,18.2526,18.2776,18.1775,18.2359,137600.0
2008-10-27 12:00:00,21.85,21.93,21.85,21.89,261900.0,18.2359,18.3027,18.2359,18.2693,261900.0
2008-10-27 12:05:00,21.9,21.96,21.85,21.93,162600.0,18.2776,18.3277,18.2359,18.3027,162600.0
2008-10-27 12:10:00,21.93,22.0,21.91,21.96,180400.0,18.3027,18.3611,18.286,18.3277,180400.0
2008-10-27 12:15:00,21.95,21.95,21.85,21.9,113800.0,18.3194,18.3194,18.2359,18.2776,113800.0
2008-10-27 12:20:00,21.91,21.94,21.81,21.85,77500.0,18.286,18.311,18.2025,18.2359,77500.0
2008-10-27 12:25:00,21.84,21.94,21.79,21.82,204800.0,18.2276,18.311,18.1858,18.2109,204800.0
2008-10-27 12:30:00,21.82,21.9,21.77,21.9,131000.0,18.2109,18.2776,18.1691,18.2776,131000.0
2008-10-27 12:35:00,21.89,21.99,21.84,21.98,134700.0,18.2693,18.3527,18.2276,18.3444,134700.0
2008-10-27 12:40:00,21.98,22.06,21.96,22.0,309500.0,18.3444,18.4112,18.3277,18.3611,309500.0
2008-10-27 12:45:00,22.0,22.05,21.95,21.99,129700.0,18.3611,18.4028,18.3194,18.3527,129700.0
2008-10-27 12:50:00,21.99,22.13,21.96,22.09,173000.0,18.3527,18.4696,18.3277,18.4362,173000.0
2008-10-27 12:55:00,22.07,22.31,22.02,22.28,141600.0,18.4195,18.6198,18.3778,18.5948,141600.0
2008-10-27 13:00:00,22.27,22.31,22.18,22.25,154100.0,18.5864,18.6198,18.5113,18.5697,154100.0
2008-10-27 13:05:00,22.25,22.28,22.19,22.2,113500.0,18.5697,18.5948,18.5197,18.528,113500.0
2008-10-27 13:10:00,22.2,22.22,22.14,22.19,110100.0,18.528,18.5447,18.4779,18.5197,110100.0
2008-10-27 13:15:00,22.2,22.29,22.17,22.25,70100.0,18.528,18.6031,18.503,18.5697,70100.0
2008-10-27 13:20:00,22.25,22.43,22.24,22.41,89400.0,18.5697,18.72,18.5614,18.7033,89400.0
2008-10-27 13:25:00,22.4,22.49,22.34,22.49,108500.0,18.6949,18.77,18.6449,18.77,108500.0
2008-10-27 13:30:00,22.48,22.5,22.41,22.46,120700.0,18.7617,18.7784,18.7033,18.745,120700.0
2008-10-27 13:35:00,22.48,22.48,22.36,22.39,91200.0,18.7617,18.7617,18.6615,18.6866,91200.0
2008-10-27 13:40:00,22.39,22.55,22.39,22.5,104700.0,18.6866,18.8201,18.6866,18.7784,104700.0
2008-10-27 13:45:00,22.5,22.52,22.39,22.46,121200.0,18.7784,18.7951,18.6866,18.745,121200.0
2008-10-27 13:50:00,22.46,22.46,22.36,22.41,71300.0,18.745,18.745,18.6615,18.7033,71300.0
2008-10-27 13:55:00,22.4,22.41,22.32,22.38,74900.0,18.6949,18.7033,18.6282,18.6782,74900.0
2008-10-27 14:00:00,22.38,22.42,22.32,22.35,91300.0,18.6782,18.7116,18.6282,18.6532,91300.0
2008-10-27 14:05:00,22.36,22.38,22.31,22.35,84000.0,18.6615,18.6782,18.6198,18.6532,84000.0
2008-10-27 14:10:00,22.34,22.34,22.19,22.26,80600.0,18.6449,18.6449,18.5197,18.5781,80600.0
2008-10-27 14:15:00,22.26,22.29,22.16,22.23,115300.0,18.5781,18.6031,18.4946,18.553,115300.0
2008-10-27 14:20:00,22.23,22.29,22.14,22.23,114200.0,18.553,18.6031,18.4779,18.553,114200.0
2008-10-27 14:25:00,22.22,22.24,22.04,22.04,129700.0,18.5447,18.5614,18.3945,18.3945,129700.0
2008-10-27 14:30:00,22.04,22.18,21.98,21.98,206600.0,18.3945,18.5113,18.3444,18.3444,206600.0
2008-10-27 14:35:00,21.99,22.07,21.98,21.99,183200.0,18.3527,18.4195,18.3444,18.3527,183200.0
2008-10-27 14:40:00,21.97,22.09,21.96,22.03,184400.0,18.3361,18.4362,18.3277,18.3861,184400.0
2008-10-27 14:45:00,22.03,22.1,21.98,21.99,129700.0,18.3861,18.4445,18.3444,18.3527,129700.0
2008-10-27 14:50:00,21.99,22.03,21.85,21.95,209200.0,18.3527,18.3861,18.2359,18.3194,209200.0
2008-10-27 14:55:00,21.97,21.99,21.81,21.86,125300.0,18.3361,18.3527,18.2025,18.2442,125300.0
2008-10-27 15:00:00,21.87,21.96,21.84,21.92,130400.0,18.2526,18.3277,18.2276,18.2943,130400.0
2008-10-27 15:05:00,21.92,22.02,21.9,22.0,173400.0,18.2943,18.3778,18.2776,18.3611,173400.0
2008-10-27 15:10:00,22.0,22.05,21.96,22.04,168200.0,18.3611,18.4028,18.3277,18.3945,168200.0
2008-10-27 15:15:00,22.03,22.08,22.0,22.03,191900.0,18.3861,18.4279,18.3611,18.3861,191900.0
2008-10-27 15:20:00,22.02,22.08,21.88,21.91,168900.0,18.3778,18.4279,18.2609,18.286,168900.0
2008-10-27 15:25:00,21.9,22.0,21.82,22.0,132600.0,18.2776,18.3611,18.2109,18.3611,132600.0
2008-10-27 15:30:00,22.0,22.08,21.96,22.03,228000.0,18.3611,18.4279,18.3277,18.3861,228000.0
2008-10-27 15:35:00,22.01,22.06,21.86,21.96,190900.0,18.3694,18.4112,18.2442,18.3277,190900.0
2008-10-27 15:40:00,21.96,21.96,21.82,21.83,177700.0,18.3277,18.3277,18.2109,18.2192,177700.0
2008-10-27 15:45:00,21.84,21.84,21.75,21.8,327300.0,18.2276,18.2276,18.1524,18.1942,327300.0
2008-10-27 15:50:00,21.81,21.82,21.71,21.72,391900.0,18.2025,18.2109,18.1191,18.1274,391900.0
2008-10-27 15:55:00,21.71,21.72,21.36,21.38,739100.0,18.1191,18.1274,17.8269,17.8436,739100.0
2008-10-28 09:30:00,21.99,22.23,21.89,21.91,370900.0,18.3527,18.553,18.2693,18.286,370900.0
2008-10-28 09:35:00,21.91,22.03,21.83,21.98,361300.0,18.286,18.3861,18.2192,18.3444,361300.0
2008-10-28 09:40:00,21.98,22.18,21.98,22.12,305900.0,18.3444,18.5113,18.3444,18.4612,305900.0
2008-10-28 09:45:00,22.12,22.33,22.12,22.21,308800.0,18.4612,18.6365,18.4612,18.5364,308800.0
2008-10-28 09:50:00,22.22,22.34,22.19,22.32,258300.0,18.5447,18.6449,18.5197,18.6282,258300.0
2008-10-28 09:55:00,22.32,22.42,22.27,22.42,218700.0,18.6282,18.7116,18.5864,18.7116,218700.0
2008-10-28 10:00:00,22.42,22.42,22.25,22.29,523300.0,18.7116,18.7116,18.5697,18.6031,523300.0
2008-10-28 10:05:00,22.29,22.33,22.2,22.29,480200.0,18.6031,18.6365,18.528,18.6031,480200.0
2008-10-28 10:10:00,22.29,22.31,22.16,22.22,263500.0,18.6031,18.6198,18.4946,18.5447,263500.0
2008-10-28 10:15:00,22.22,22.22,22.05,22.14,231300.0,18.5447,18.5447,18.4028,18.4779,231300.0
2008-10-28 10:20:00,22.13,22.13,21.98,22.04,175500.0,18.4696,18.4696,18.3444,18.3945,175500.0
2008-10-28 10:25:00,22.04,22.1,21.99,22.02,204800.0,18.3945,18.4445,18.3527,18.3778,204800.0
2008-10-28 10:30:00,22.02,22.06,21.95,21.96,285800.0,18.3778,18.4112,18.3194,18.3277,285800.0
2008-10-28 10:35:00,21.96,22.01,21.86,21.87,239600.0,18.3277,18.3694,18.2442,18.2526,239600.0
2008-10-28 10:40:00,21.87,21.91,21.75,21.87,302300.0,18.2526,18.286,18.1524,18.2526,302300.0
2008-10-28 10:45:00,21.87,21.98,21.82,21.97,191400.0,18.2526,18.3444,18.2109,18.3361,191400.0
2008-10-28 10:50:00,21.97,22.0,21.85,21.85,230500.0,18.3361,18.3611,18.2359,18.2359,230500.0
2008-10-28 10:55:00,21.86,21.86,21.66,21.67,228300.0,18.2442,18.2442,18.0773,18.0857,228300.0
2008-10-28 11:00:00,21.66,21.78,21.61,21.74,311700.0,18.0773,18.1775,18.0356,18.1441,311700.0
2008-10-28 11:05:00,21.74,21.85,21.65,21.65,179500.0,18.1441,18.2359,18.069,18.069,179500.0
2008-10-28 11:10:00,21.66,21.73,21.6,21.69,145400.0,18.0773,18.1357,18.0273,18.1024,145400.0
2008-10-28 11:15:00,21.7,21.82,21.67,21.77,131000.0,18.1107,18.2109,18.0857,18.1691,131000.0
2008-10-28 11:20:00,21.76,21.81,21.54,21.56,196300.0,18.1608,18.2025,17.9772,17.9939,196300.0
2008-10-28 11:25:00,21.56,21.63,21.55,21.61,147200.0,17.9939,18.0523,17.9855,18.0356,147200.0
2008-10-28 11:30:00,21.61,21.81,21.61,21.75,150600.0,18.0356,18.2025,18.0356,18.1524,150600.0
2008-10-28 11:35:00,21.75,21.83,21.71,21.76,150000.0,18.1524,18.2192,18.1191,18.1608,150000.0
2008-10-28 11:40:00,21.76,21.81,21.61,21.79,189100.0,18.1608,18.2025,18.0356,18.1858,189100.0
2008-10-28 11:45:00,21.79,21.8,21.69,21.71,123500.0,18.1858,18.1942,18.1024,18.1191,123500.0
2008-10-28 11:50:00,21.71,21.75,21.62,21.66,120400.0,18.1191,18.1524,18.0439,18.0773,120400.0
2008-10-28 11:55:00,21.66,21.72,21.58,21.61,146900.0,18.0773,18.1274,18.0106,18.0356,146900.0
2008-10-28 12:00:00,21.61,21.62,21.53,21.54,128100.0,18.0356,18.0439,17.9688,17.9772,128100.0
2008-10-28 12:05:00,21.54,21.69,21.52,21.69,90500.0,17.9772,18.1024,17.9605,18.1024,90500.0
2008-10-28 12:10:00,21.69,21.72,21.66,21.69,121300.0,18.1024,18.1274,18.0773,18.1024,121300.0
2008-10-28 12:15:00,21.69,21.72,21.64,21.65,234500.0,18.1024,18.1274,18.0606,18.069,234500.0
2008-10-28 12:20:00,21.65,21.69,21.57,21.65,153500.0,18.069,18.1024,18.0022,18.069,153500.0
2008-10-28 12:25:00,21.65,21.65,21.55,21.63,132200.0,18.069,18.069,17.9855,18.0523,132200.0
2008-10-28 12:30:00,21.64,21.76,21.62,21.7,194500.0,18.0606,18.1608,18.0439,18.1107,194500.0
2008-10-28 12:35:00,21.71,21.8,21.7,21.72,206500.0,18.1191,18.1942,18.1107,18.1274,206500.0
2008-10-28 12:40:00,21.73,21.76,21.7,21.76,180100.0,18.1357,18.1608,18.1107,18.1608,180100.0
2008-10-28 12:45:00,21.76,21.91,21.75,21.89,151700.0,18.1608,18.286,18.1524,18.2693,151700.0
2008-10-28 12:50:00,21.9,22.0,21.82,21.82,192000.0,18.2776,18.3611,18.2109,18.2109,192000.0
2008-10-28 12:55:00,21.82,21.88,21.79,21.84,101100.0,18.2109,18.2609,18.1858,18.2276,101100.0
2008-10-28 13:00:00,21.84,21.86,21.77,21.84,90000.0,18.2276,18.2442,18.1691,18.2276,90000.0
2008-10-28 13:05:00,21.82,22.08,21.82,22.08,313200.0,18.2109,18.4279,18.2109,18.4279,313200.0
2008-10-28 13:10:00,22.08,22.17,22.02,22.13,130500.0,18.4279,18.503,18.3778,18.4696,130500.0
2008-10-28 13:15:00,22.14,22.16,22.07,22.08,118400.0,18.4779,18.4946,18.4195,18.4279,118400.0
2008-10-28 13:20:00,22.08,22.08,22.02,22.02,108400.0,18.4279,18.4279,18.3778,18.3778,108400.0
2008-10-28 13:25:00,22.02,22.04,21.93,21.93,111300.0,18.3778,18.3945,18.3027,18.3027,111300.0
2008-10-28 13:30:00,21.94,22.03,21.9,21.99,98500.0,18.311,18.3861,18.2776,18.3527,98500.0
2008-10-28 13:35:00,21.98,22.0,21.77,21.77,235000.0,18.3444,18.3611,18.1691,18.1691,235000.0
2008-10-28 13:40:00,21.77,21.85,21.7,21.79,204800.0,18.1691,18.2359,18.1107,18.1858,204800.0
2008-10-28 13:45:00,21.79,21.85,21.76,21.79,143300.0,18.1858,18.2359,18.1608,18.1858,143300.0
2008-10-28 13:50:00,21.79,21.79,21.6,21.64,197000.0,18.1858,18.1858,18.0273,18.0606,197000.0
2008-10-28 13:55:00,21.64,21.66,21.53,21.63,213200.0,18.0606,18.0773,17.9688,18.0523,213200.0
2008-10-28 14:00:00,21.63,21.71,21.62,21.68,69500.0,18.0523,18.1191,18.0439,18.094,69500.0
2008-10-28 14:05:00,21.68,21.76,21.68,21.7,80900.0,18.094,18.1608,18.094,18.1107,80900.0
2008-10-28 14:10:00,21.7,21.9,21.69,21.89,130600.0,18.1107,18.2776,18.1024,18.2693,130600.0
2008-10-28 14:15:00,21.91,21.94,21.84,21.91,73000.0,18.286,18.311,18.2276,18.286,73000.0
2008-10-28 14:20:00,21.9,22.02,21.9,21.99,167800.0,18.2776,18.3778,18.2776,18.3527,167800.0
2008-10-28 14:25:00,21.99,22.15,21.97,22.13,183200.0,18.3527,18.4863,18.3361,18.4696,183200.0
2008-10-28 14:30:00,22.14,22.23,22.14,22.2,253000.0,18.4779,18.553,18.4779,18.528,253000.0
2008-10-28 14:35:00,22.2,22.27,22.17,22.22,192700.0,18.528,18.5864,18.503,18.5447,192700.0
2008-10-28 14:40:00,22.22,22.4,22.16,22.4,265500.0,18.5447,18.6949,18.4946,18.6949,265500.0
2008-10-28 14:45:00,22.4,22.48,22.29,22.31,281800.0,18.6949,18.7617,18.6031,18.6198,281800.0
2008-10-28 14:50:00,22.31,22.56,22.31,22.55,404300.0,18.6198,18.8285,18.6198,18.8201,404300.0
2008-10-28 14:55:00,22.55,22.65,22.5,22.55,232200.0,18.8201,18.9036,18.7784,18.8201,232200.0
2008-10-28 15:00:00,22.55,22.61,22.42,22.55,241100.0,18.8201,18.8702,18.7116,18.8201,241100.0
2008-10-28 15:05:00,22.55,22.59,22.44,22.45,290000.0,18.8201,18.8535,18.7283,18.7367,290000.0
2008-10-28 15:10:00,22.44,22.57,22.44,22.55,295300.0,18.7283,18.8368,18.7283,18.8201,295300.0
2008-10-28 15:15:00,22.55,22.79,22.5,22.76,306300.0,18.8201,19.0204,18.7784,18.9954,306300.0
2008-10-28 15:20:00,22.76,23.1,22.75,22.97,490500.0,18.9954,19.2791,18.987,19.1706,490500.0
2008-10-28 15:25:00,22.97,23.1,22.87,22.99,252900.0,19.1706,19.2791,19.0872,19.1873,252900.0
2008-10-28 15:30:00,22.98,22.99,22.64,22.75,443500.0,19.179,19.1873,18.8952,18.987,443500.0
2008-10-28 15:35:00,22.76,23.17,22.73,23.02,495700.0,18.9954,19.3376,18.9703,19.2124,495700.0
2008-10-28 15:40:00,23.03,23.29,23.03,23.28,465200.0,19.2207,19.4377,19.2207,19.4294,465200.0
2008-10-28 15:45:00,23.29,23.48,23.16,23.47,546400.0,19.4377,19.5963,19.3292,19.5879,546400.0
2008-10-28 15:50:00,23.47,23.62,23.45,23.59,669200.0,19.5879,19.7131,19.5713,19.6881,669200.0
2008-10-28 15:55:00,23.59,24.23,23.57,23.97,1461800.0,19.6881,20.2222,19.6714,20.0052,1461800.0
2008-10-29 09:30:00,23.76,24.24,23.5,23.9,455600.0,19.83,20.2306,19.613,19.9468,455600.0
2008-10-29 09:35:00,23.9,23.99,23.73,23.78,337800.0,19.9468,20.0219,19.8049,19.8467,337800.0
2008-10-29 09:40:00,23.8,24.0,23.78,23.99,242100.0,19.8634,20.0303,19.8467,20.0219,242100.0
2008-10-29 09:45:00,23.98,24.0,23.8,24.0,223400.0,20.0136,20.0303,19.8634,20.0303,223400.0
2008-10-29 09:50:00,23.99,24.0,23.73,23.77,239700.0,20.0219,20.0303,19.8049,19.8383,239700.0
2008-10-29 09:55:00,23.77,23.92,23.76,23.76,218800.0,19.8383,19.9635,19.83,19.83,218800.0
2008-10-29 10:00:00,23.76,23.85,23.71,23.8,185200.0,19.83,19.9051,19.7882,19.8634,185200.0
2008-10-29 10:05:00,23.8,24.02,23.78,24.02,220300.0,19.8634,20.047,19.8467,20.047,220300.0
2008-10-29 10:10:00,23.98,24.02,23.88,23.97,161600.0,20.0136,20.047,19.9301,20.0052,161600.0
2008-10-29 10:15:00,23.97,24.02,23.92,23.93,264800.0,20.0052,20.047,19.9635,19.9719,264800.0
2008-10-29 10:20:00,23.93,24.08,23.85,24.07,239800.0,19.9719,20.097,19.9051,20.0887,239800.0
2008-10-29 10:25:00,24.07,24.2,24.01,24.15,196800.0,20.0887,20.1972,20.0386,20.1555,196800.0
2008-10-29 10:30:00,24.17,24.19,24.09,24.18,202400.0,20.1722,20.1889,20.1054,20.1805,202400.0
2008-10-29 10:35:00,24.18,24.18,24.0,24.03,151500.0,20.1805,20.1805,20.0303,20.0553,151500.0
2008-10-29 10:40:00,24.02,24.07,24.0,24.07,115700.0,20.047,20.0887,20.0303,20.0887,115700.0
2008-10-29 10:45:00,24.07,24.11,23.97,24.01,97000.0,20.0887,20.1221,20.0052,20.0386,97000.0
2008-10-29 10:50:00,24.0,24.06,23.84,23.86,121300.0,20.0303,20.0804,19.8967,19.9134,121300.0
2008-10-29 10:55:00,23.86,23.97,23.83,23.94,151000.0,19.9134,20.0052,19.8884,19.9802,151000.0
2008-10-29 11:00:00,23.93,24.05,23.9,24.03,114400.0,19.9719,20.072,19.9468,20.0553,114400.0
2008-10-29 11:05:00,24.03,24.14,24.01,24.07,117100.0,20.0553,20.1471,20.0386,20.0887,117100.0
2008-10-29 11:10:00,24.06,24.07,23.87,23.9,213700.0,20.0804,20.0887,19.9218,19.9468,213700.0
2008-10-29 11:15:00,23.9,24.02,23.82,24.02,183300.0,19.9468,20.047,19.8801,20.047,183300.0
2008-10-29 11:20:00,24.04,24.12,23.99,24.11,83900.0,20.0637,20.1304,20.0219,20.1221,83900.0
2008-10-29 11:25:00,24.11,24.15,24.02,24.14,125600.0,20.1221,20.1555,20.047,20.1471,125600.0
2008-10-29 11:30:00,24.13,24.17,24.1,24.11,114800.0,20.1388,20.1722,20.1137,20.1221,114800.0
2008-10-29 11:35:00,24.13,24.17,24.12,24.17,107000.0,20.1388,20.1722,20.1304,20.1722,107000.0
2008-10-29 11:40:00,24.18,24.22,24.16,24.21,137600.0,20.1805,20.2139,20.1638,20.2055,137600.0
2008-10-29 11:45:00,24.21,24.23,24.17,24.21,114300.0,20.2055,20.2222,20.1722,20.2055,114300.0
2008-10-29 11:50:00,24.21,24.23,24.15,24.22,92200.0,20.2055,20.2222,20.1555,20.2139,92200.0
2008-10-29 11:55:00,24.22,24.25,24.19,24.21,108800.0,20.2139,20.2389,20.1889,20.2055,108800.0
2008-10-29 12:00:00,24.22,24.23,24.16,24.16,101400.0,20.2139,20.2222,20.1638,20.1638,101400.0
2008-10-29 12:05:00,24.16,24.2,24.11,24.19,79700.0,20.1638,20.1972,20.1221,20.1889,79700.0
2008-10-29 12:10:00,24.18,24.21,24.13,24.2,68800.0,20.1805,20.2055,20.1388,20.1972,68800.0
2008-10-29 12:15:00,24.2,24.25,24.19,24.23,63000.0,20.1972,20.2389,20.1889,20.2222,63000.0
2008-10-29 12:20:00,24.23,24.3,24.22,24.28,81200.0,20.2222,20.2807,20.2139,20.264,81200.0
2008-10-29 12:25:00,24.28,24.36,24.26,24.35,83200.0,20.264,20.3307,20.2473,20.3224,83200.0
2008-10-29 12:30:00,24.35,24.59,24.35,24.56,311000.0,20.3224,20.5227,20.3224,20.4977,311000.0
2008-10-29 12:35:00,24.56,24.74,24.51,24.65,327600.0,20.4977,20.6479,20.4559,20.5728,327600.0
2008-10-29 12:40:00,24.66,24.66,24.41,24.42,136500.0,20.5811,20.5811,20.3725,20.3808,136500.0
2008-10-29 12:45:00,24.42,24.5,24.41,24.49,71000.0,20.3808,20.4476,20.3725,20.4392,71000.0
2008-10-29 12:50:00,24.48,24.57,24.47,24.48,191500.0,20.4309,20.506,20.4225,20.4309,191500.0
2008-10-29 12:55:00,24.49,24.55,24.43,24.44,64500.0,20.4392,20.4893,20.3892,20.3975,64500.0
2008-10-29 13:00:00,24.44,24.49,24.32,24.41,100700.0,20.3975,20.4392,20.2973,20.3725,100700.0
2008-10-29 13:05:00,24.41,24.46,24.33,24.37,83300.0,20.3725,20.4142,20.3057,20.3391,83300.0
2008-10-29 13:10:00,24.37,24.39,24.32,24.36,54100.0,20.3391,20.3558,20.2973,20.3307,54100.0
2008-10-29 13:15:00,24.37,24.42,24.36,24.42,69400.0,20.3391,20.3808,20.3307,20.3808,69400.0
2008-10-29 13:20:00,24.41,24.47,24.37,24.46,78100.0,20.3725,20.4225,20.3391,20.4142,78100.0
2008-10-29 13:25:00,24.46,24.5,24.44,24.5,80700.0,20.4142,20.4476,20.3975,20.4476,80700.0
2008-10-29 13:30:00,24.51,24.76,24.5,24.72,250500.0,20.4559,20.6646,20.4476,20.6312,250500.0
2008-10-29 13:35:00,24.71,24.83,24.7,24.79,143800.0,20.6228,20.723,20.6145,20.6896,143800.0
2008-10-29 13:40:00,24.79,24.82,24.71,24.73,86500.0,20.6896,20.7146,20.6228,20.6395,86500.0
2008-10-29 13:45:00,24.72,24.78,24.71,24.76,114500.0,20.6312,20.6813,20.6228,20.6646,114500.0
2008-10-29 13:50:00,24.75,24.78,24.72,24.75,57400.0,20.6562,20.6813,20.6312,20.6562,57400.0
2008-10-29 13:55:00,24.75,24.82,24.59,24.6,125700.0,20.6562,20.7146,20.5227,20.531,125700.0
2008-10-29 14:00:00,24.6,24.68,24.56,24.61,153300.0,20.531,20.5978,20.4977,20.5394,153300.0
2008-10-29 14:05:00,24.59,24.61,24.48,24.56,199200.0,20.5227,20.5394,20.4309,20.4977,199200.0
2008-10-29 14:10:00,24.56,24.77,24.5,24.7,68800.0,20.4977,20.6729,20.4476,20.6145,68800.0
2008-10-29 14:15:00,24.72,24.79,24.25,24.46,215500.0,20.6312,20.6896,20.2389,20.4142,215500.0
2008-10-29 14:20:00,24.44,24.72,24.25,24.38,314400.0,20.3975,20.6312,20.2389,20.3474,314400.0
2008-10-29 14:25:00,24.38,24.57,24.23,24.43,389300.0,20.3474,20.506,20.2222,20.3892,389300.0
2008-10-29 14:30:00,24.43,24.46,24.01,24.13,289200.0,20.3892,20.4142,20.0386,20.1388,289200.0
2008-10-29 14:35:00,24.14,24.39,24.13,24.36,204000.0,20.1471,20.3558,20.1388,20.3307,204000.0
2008-10-29 14:40:00,24.35,24.65,24.35,24.57,332200.0,20.3224,20.5728,20.3224,20.506,332200.0
2008-10-29 14:45:00,24.56,24.79,24.52,24.7,224800.0,20.4977,20.6896,20.4643,20.6145,224800.0
2008-10-29 14:50:00,24.7,24.71,24.35,24.39,174300.0,20.6145,20.6228,20.3224,20.3558,174300.0
2008-10-29 14:55:00,24.4,24.53,24.36,24.46,203400.0,20.3641,20.4726,20.3307,20.4142,203400.0
2008-10-29 15:00:00,24.46,24.61,24.37,24.46,170200.0,20.4142,20.5394,20.3391,20.4142,170200.0
2008-10-29 15:05:00,24.46,24.61,24.4,24.5,252700.0,20.4142,20.5394,20.3641,20.4476,252700.0
2008-10-29 15:10:00,24.5,24.71,24.43,24.69,255500.0,20.4476,20.6228,20.3892,20.6061,255500.0
2008-10-29 15:15:00,24.69,25.06,24.64,25.04,283200.0,20.6061,20.9149,20.5644,20.8983,283200.0
2008-10-29 15:20:00,25.06,25.3,25.03,25.23,315700.0,20.9149,21.1153,20.8899,21.0568,315700.0
2008-10-29 15:25:00,25.25,25.4,25.04,25.04,291100.0,21.0735,21.1987,20.8983,20.8983,291100.0
2008-10-29 15:30:00,25.04,25.2,24.84,24.84,372700.0,20.8983,21.0318,20.7313,20.7313,372700.0
2008-10-29 15:35:00,24.84,25.01,24.74,24.82,368200.0,20.7313,20.8732,20.6479,20.7146,368200.0
2008-10-29 15:40:00,24.81,25.05,24.8,24.95,458600.0,20.7063,20.9066,20.698,20.8231,458600.0
2008-10-29 15:45:00,24.94,25.26,24.92,25.11,394700.0,20.8148,21.0819,20.7981,20.9567,394700.0
2008-10-29 15:50:00,25.11,25.15,24.5,24.55,520100.0,20.9567,20.9901,20.4476,20.4893,520100.0
2008-10-29 15:55:00,24.55,24.63,23.86,23.88,1108200.0,20.4893,20.5561,19.9134,19.9301,1108200.0
2008-10-30 09:30:00,24.92,25.0,24.74,24.98,283500.0,20.7981,20.8649,20.6479,20.8482,283500.0
2008-10-30 09:35:00,24.98,25.09,24.83,24.87,182300.0,20.8482,20.94,20.723,20.7564,182300.0
2008-10-30 09:40:00,24.88,25.09,24.87,24.97,185900.0,20.7647,20.94,20.7564,20.8398,185900.0
2008-10-30 09:45:00,25.0,25.23,25.0,25.1,274700.0,20.8649,21.0568,20.8649,20.9483,274700.0
2008-10-30 09:50:00,25.1,25.16,24.95,25.0,217700.0,20.9483,20.9984,20.8231,20.8649,217700.0
2008-10-30 09:55:00,24.99,25.04,24.87,24.94,139600.0,20.8565,20.8983,20.7564,20.8148,139600.0
2008-10-30 10:00:00,24.95,25.12,24.91,25.09,213200.0,20.8231,20.965,20.7898,20.94,213200.0
2008-10-30 10:05:00,25.12,25.21,25.06,25.13,155100.0,20.965,21.0401,20.9149,20.9734,155100.0
2008-10-30 10:10:00,25.14,25.21,24.95,24.98,126600.0,20.9817,21.0401,20.8231,20.8482,126600.0
2008-10-30 10:15:00,24.98,25.01,24.88,24.88,107200.0,20.8482,20.8732,20.7647,20.7647,107200.0
2008-10-30 10:20:00,24.89,24.97,24.81,24.88,123600.0,20.7731,20.8398,20.7063,20.7647,123600.0
2008-10-30 10:25:00,24.88,24.99,24.79,24.79,139100.0,20.7647,20.8565,20.6896,20.6896,139100.0
2008-10-30 10:30:00,24.79,24.83,24.67,24.79,143600.0,20.6896,20.723,20.5895,20.6896,143600.0
2008-10-30 10:35:00,24.79,24.81,24.62,24.69,107600.0,20.6896,20.7063,20.5477,20.6061,107600.0
2008-10-30 10:40:00,24.69,24.69,24.45,24.51,160800.0,20.6061,20.6061,20.4058,20.4559,160800.0
2008-10-30 10:45:00,24.51,24.63,24.51,24.62,119900.0,20.4559,20.5561,20.4559,20.5477,119900.0
2008-10-30 10:50:00,24.63,24.76,24.59,24.74,140100.0,20.5561,20.6646,20.5227,20.6479,140100.0
2008-10-30 10:55:00,24.74,24.79,24.68,24.72,129800.0,20.6479,20.6896,20.5978,20.6312,129800.0
2008-10-30 11:00:00,24.72,24.96,24.71,24.91,172400.0,20.6312,20.8315,20.6228,20.7898,172400.0
2008-10-30 11:05:00,24.91,24.93,24.85,24.92,149400.0,20.7898,20.8065,20.7397,20.7981,149400.0
2008-10-30 11:10:00,24.92,24.93,24.79,24.85,121700.0,20.7981,20.8065,20.6896,20.7397,121700.0
2008-10-30 11:15:00,24.84,24.86,24.59,24.69,123100.0,20.7313,20.748,20.5227,20.6061,123100.0
2008-10-30 11:20:00,24.69,24.74,24.63,24.67,79500.0,20.6061,20.6479,20.5561,20.5895,79500.0
2008-10-30 11:25:00,24.67,24.67,24.52,24.59,135700.0,20.5895,20.5895,20.4643,20.5227,135700.0
2008-10-30 11:30:00,24.59,24.65,24.46,24.46,146900.0,20.5227,20.5728,20.4142,20.4142,146900.0
2008-10-30 11:35:00,24.46,24.48,24.32,24.41,101600.0,20.4142,20.4309,20.2973,20.3725,101600.0
2008-10-30 11:40:00,24.41,24.47,24.32,24.47,100800.0,20.3725,20.4225,20.2973,20.4225,100800.0
2008-10-30 11:45:00,24.47,24.49,24.27,24.34,82600.0,20.4225,20.4392,20.2556,20.314,82600.0
2008-10-30 11:50:00,24.33,24.35,24.17,24.22,92800.0,20.3057,20.3224,20.1722,20.2139,92800.0
2008-10-30 11:55:00,24.23,24.44,24.21,24.4,188400.0,20.2222,20.3975,20.2055,20.3641,188400.0
2008-10-30 12:00:00,24.42,24.49,24.32,24.49,95600.0,20.3808,20.4392,20.2973,20.4392,95600.0
2008-10-30 12:05:00,24.49,24.54,24.46,24.49,102800.0,20.4392,20.481,20.4142,20.4392,102800.0
2008-10-30 12:10:00,24.51,24.54,24.41,24.51,87300.0,20.4559,20.481,20.3725,20.4559,87300.0
2008-10-30 12:15:00,24.51,24.51,24.38,24.45,91900.0,20.4559,20.4559,20.3474,20.4058,91900.0
2008-10-30 12:20:00,24.46,24.54,24.44,24.48,51700.0,20.4142,20.481,20.3975,20.4309,51700.0
2008-10-30 12:25:00,24.48,24.52,24.39,24.52,80100.0,20.4309,20.4643,20.3558,20.4643,80100.0
2008-10-30 12:30:00,24.51,24.75,24.46,24.71,146200.0,20.4559,20.6562,20.4142,20.6228,146200.0
2008-10-30 12:35:00,24.71,24.74,24.64,24.67,139400.0,20.6228,20.6479,20.5644,20.5895,139400.0
2008-10-30 12:40:00,24.67,24.67,24.6,24.6,89500.0,20.5895,20.5895,20.531,20.531,89500.0
2008-10-30 12:45:00,24.61,24.65,24.5,24.61,69000.0,20.5394,20.5728,20.4476,20.5394,69000.0
2008-10-30 12:50:00,24.61,24.61,24.51,24.54,71200.0,20.5394,20.5394,20.4559,20.481,71200.0
2008-10-30 12:55:00,24.53,24.54,24.34,24.34,93600.0,20.4726,20.481,20.314,20.314,93600.0
2008-10-30 13:00:00,24.35,24.41,24.28,24.4,53800.0,20.3224,20.3725,20.264,20.3641,53800.0
2008-10-30 13:05:00,24.4,24.59,24.39,24.58,66300.0,20.3641,20.5227,20.3558,20.5143,66300.0
2008-10-30 13:10:00,24.59,24.7,24.54,24.65,91900.0,20.5227,20.6145,20.481,20.5728,91900.0
2008-10-30 13:15:00,24.65,24.82,24.61,24.78,81400.0,20.5728,20.7146,20.5394,20.6813,81400.0
2008-10-30 13:20:00,24.78,24.79,24.68,24.69,68500.0,20.6813,20.6896,20.5978,20.6061,68500.0
2008-10-30 13:25:00,24.69,24.75,24.55,24.55,112000.0,20.6061,20.6562,20.4893,20.4893,112000.0
2008-10-30 13:30:00,24.56,24.63,24.55,24.6,76200.0,20.4977,20.5561,20.4893,20.531,76200.0
2008-10-30 13:35:00,24.6,24.68,24.56,24.65,115200.0,20.531,20.5978,20.4977,20.5728,115200.0
2008-10-30 13:40:00,24.65,24.65,24.43,24.47,130100.0,20.5728,20.5728,20.3892,20.4225,130100.0
2008-10-30 13:45:00,24.46,24.58,24.46,24.53,50000.0,20.4142,20.5143,20.4142,20.4726,50000.0
2008-10-30 13:50:00,24.53,24.66,24.53,24.64,63200.0,20.4726,20.5811,20.4726,20.5644,63200.0
2008-10-30 13:55:00,24.64,24.79,24.64,24.75,126500.0,20.5644,20.6896,20.5644,20.6562,126500.0
2008-10-30 14:00:00,24.75,24.77,24.66,24.75,77600.0,20.6562,20.6729,20.5811,20.6562,77600.0
2008-10-30 14:05:00,24.73,24.89,24.72,24.85,102600.0,20.6395,20.7731,20.6312,20.7397,102600.0
2008-10-30 14:10:00,24.85,24.91,24.79,24.82,88100.0,20.7397,20.7898,20.6896,20.7146,88100.0
2008-10-30 14:15:00,24.82,24.87,24.77,24.85,108400.0,20.7146,20.7564,20.6729,20.7397,108400.0
2008-10-30 14:20:00,24.85,25.07,24.82,25.05,183400.0,20.7397,20.9233,20.7146,20.9066,183400.0
2008-10-30 14:25:00,25.06,25.09,24.92,24.94,145100.0,20.9149,20.94,20.7981,20.8148,145100.0
2008-10-30 14:30:00,24.93,25.0,24.84,24.95,136200.0,20.8065,20.8649,20.7313,20.8231,136200.0
2008-10-30 14:35:00,24.96,25.07,24.94,25.04,239000.0,20.8315,20.9233,20.8148,20.8983,239000.0
2008-10-30 14:40:00,25.04,25.11,24.96,25.0,161100.0,20.8983,20.9567,20.8315,20.8649,161100.0
2008-10-30 14:45:00,25.0,25.07,24.91,25.07,171800.0,20.8649,20.9233,20.7898,20.9233,171800.0
2008-10-30 14:50:00,25.07,25.07,24.97,24.98,119300.0,20.9233,20.9233,20.8398,20.8482,119300.0
2008-10-30 14:55:00,24.97,25.09,24.93,25.09,342700.0,20.8398,20.94,20.8065,20.94,342700.0
2008-10-30 15:00:00,25.09,25.23,25.03,25.2,185600.0,20.94,21.0568,20.8899,21.0318,185600.0
2008-10-30 15:05:00,25.2,25.45,25.18,25.36,407200.0,21.0318,21.2404,21.0151,21.1653,407200.0
2008-10-30 15:10:00,25.35,25.36,25.17,25.17,231700.0,21.157,21.1653,21.0068,21.0068,231700.0
2008-10-30 15:15:00,25.17,25.18,24.98,25.05,380600.0,21.0068,21.0151,20.8482,20.9066,380600.0
2008-10-30 15:20:00,25.05,25.23,24.94,25.23,310300.0,20.9066,21.0568,20.8148,21.0568,310300.0
2008-10-30 15:25:00,25.23,25.28,25.08,25.21,244600.0,21.0568,21.0986,20.9316,21.0401,244600.0
2008-10-30 15:30:00,25.22,25.31,25.0,25.08,346700.0,21.0485,21.1236,20.8649,20.9316,346700.0
2008-10-30 15:35:00,25.08,25.18,24.97,25.14,398100.0,20.9316,21.0151,20.8398,20.9817,398100.0
2008-10-30 15:40:00,25.14,25.21,24.93,25.02,594500.0,20.9817,21.0401,20.8065,20.8816,594500.0
2008-10-30 15:45:00,25.02,25.15,24.98,25.12,587800.0,20.8816,20.9901,20.8482,20.965,587800.0
2008-10-30 15:50:00,25.13,25.15,25.02,25.11,515000.0,20.9734,20.9901,20.8816,20.9567,515000.0
2008-10-30 15:55:00,25.11,25.55,25.1,25.36,710600.0,20.9567,21.3239,20.9483,21.1653,710600.0
2008-10-31 09:30:00,25.02,25.37,25.02,25.27,310200.0,20.8816,21.1737,20.8816,21.0902,310200.0
2008-10-31 09:35:00,25.28,25.28,25.08,25.26,280500.0,21.0986,21.0986,20.9316,21.0819,280500.0
2008-10-31 09:40:00,25.22,25.3,25.06,25.07,252700.0,21.0485,21.1153,20.9149,20.9233,252700.0
2008-10-31 09:45:00,25.06,25.13,24.94,25.02,164300.0,20.9149,20.9734,20.8148,20.8816,164300.0
2008-10-31 09:50:00,25.01,25.18,24.99,25.09,135000.0,20.8732,21.0151,20.8565,20.94,135000.0
2008-10-31 09:55:00,25.08,25.3,25.03,25.3,172900.0,20.9316,21.1153,20.8899,21.1153,172900.0
2008-10-31 10:00:00,25.28,25.49,25.23,25.49,144300.0,21.0986,21.2738,21.0568,21.2738,144300.0
2008-10-31 10:05:00,25.49,25.65,25.43,25.64,182100.0,21.2738,21.4074,21.2237,21.399,182100.0
2008-10-31 10:10:00,25.64,25.76,25.62,25.74,183400.0,21.399,21.4992,21.3823,21.4825,183400.0
2008-10-31 10:15:00,25.74,25.77,25.69,25.72,212500.0,21.4825,21.5075,21.4407,21.4658,212500.0
2008-10-31 10:20:00,25.72,25.74,25.65,25.66,207900.0,21.4658,21.4825,21.4074,21.4157,207900.0
2008-10-31 10:25:00,25.65,25.78,25.6,25.76,194400.0,21.4074,21.5159,21.3656,21.4992,194400.0
2008-10-31 10:30:00,25.76,25.86,25.71,25.72,195400.0,21.4992,21.5826,21.4574,21.4658,195400.0
2008-10-31 10:35:00,25.72,25.79,25.67,25.75,173700.0,21.4658,21.5242,21.4241,21.4908,173700.0
2008-10-31 10:40:00,25.75,25.81,25.71,25.77,187000.0,21.4908,21.5409,21.4574,21.5075,187000.0
2008-10-31 10:45:00,25.77,25.78,25.68,25.72,248300.0,21.5075,21.5159,21.4324,21.4658,248300.0
2008-10-31 10:50:00,25.72,25.76,25.63,25.75,160000.0,21.4658,21.4992,21.3907,21.4908,160000.0
2008-10-31 10:55:00,25.76,25.82,25.67,25.7,256700.0,21.4992,21.5492,21.4241,21.4491,256700.0
2008-10-31 11:00:00,25.7,25.7,25.6,25.65,189400.0,21.4491,21.4491,21.3656,21.4074,189400.0
2008-10-31 11:05:00,25.66,25.66,25.57,25.58,232400.0,21.4157,21.4157,21.3406,21.3489,232400.0
2008-10-31 11:10:00,25.58,25.63,25.56,25.56,127300.0,21.3489,21.3907,21.3322,21.3322,127300.0
2008-10-31 11:15:00,25.58,25.92,25.57,25.9,157800.0,21.3489,21.6327,21.3406,21.616,157800.0
2008-10-31 11:20:00,25.9,26.0,25.87,25.97,129700.0,21.616,21.6995,21.591,21.6744,129700.0
2008-10-31 11:25:00,25.95,25.96,25.85,25.88,130100.0,21.6577,21.6661,21.5743,21.5993,130100.0
2008-10-31 11:30:00,25.88,25.92,25.83,25.85,154200.0,21.5993,21.6327,21.5576,21.5743,154200.0
2008-10-31 11:35:00,25.84,25.92,25.81,25.9,193100.0,21.5659,21.6327,21.5409,21.616,193100.0
2008-10-31 11:40:00,25.91,25.98,25.88,25.91,210600.0,21.6244,21.6828,21.5993,21.6244,210600.0
2008-10-31 11:45:00,25.92,25.96,25.73,25.73,279400.0,21.6327,21.6661,21.4741,21.4741,279400.0
2008-10-31 11:50:00,25.74,25.82,25.66,25.82,204100.0,21.4825,21.5492,21.4157,21.5492,204100.0
2008-10-31 11:55:00,25.81,25.82,25.73,25.77,122400.0,21.5409,21.5492,21.4741,21.5075,122400.0
2008-10-31 12:00:00,25.77,25.78,25.69,25.73,129100.0,21.5075,21.5159,21.4407,21.4741,129100.0
2008-10-31 12:05:00,25.72,25.73,25.67,25.71,134400.0,21.4658,21.4741,21.4241,21.4574,134400.0
2008-10-31 12:10:00,25.72,25.76,25.67,25.75,69600.0,21.4658,21.4992,21.4241,21.4908,69600.0
2008-10-31 12:15:00,25.75,25.75,25.59,25.64,188100.0,21.4908,21.4908,21.3573,21.399,188100.0
2008-10-31 12:20:00,25.64,25.76,25.64,25.71,150300.0,21.399,21.4992,21.399,21.4574,150300.0
2008-10-31 12:25:00,25.7,25.83,25.7,25.73,133400.0,21.4491,21.5576,21.4491,21.4741,133400.0
2008-10-31 12:30:00,25.74,25.77,25.61,25.67,94800.0,21.4825,21.5075,21.374,21.4241,94800.0
2008-10-31 12:35:00,25.67,25.69,25.57,25.66,119300.0,21.4241,21.4407,21.3406,21.4157,119300.0
2008-10-31 12:40:00,25.67,25.76,25.65,25.75,97900.0,21.4241,21.4992,21.4074,21.4908,97900.0
2008-10-31 12:45:00,25.76,25.78,25.68,25.72,144000.0,21.4992,21.5159,21.4324,21.4658,144000.0
2008-10-31 12:50:00,25.72,25.79,25.7,25.75,108800.0,21.4658,21.5242,21.4491,21.4908,108800.0
2008-10-31 12:55:00,25.75,25.79,25.72,25.76,136700.0,21.4908,21.5242,21.4658,21.4992,136700.0
2008-10-31 13:00:00,25.75,25.79,25.73,25.78,80300.0,21.4908,21.5242,21.4741,21.5159,80300.0
2008-10-31 13:05:00,25.77,25.82,25.73,25.74,96100.0,21.5075,21.5492,21.4741,21.4825,96100.0
2008-10-31 13:10:00,25.75,25.81,25.73,25.77,80500.0,21.4908,21.5409,21.4741,21.5075,80500.0
2008-10-31 13:15:00,25.77,25.9,25.76,25.89,128500.0,21.5075,21.616,21.4992,21.6077,128500.0
2008-10-31 13:20:00,25.88,26.11,25.82,26.03,385000.0,21.5993,21.7913,21.5492,21.7245,385000.0
2008-10-31 13:25:00,26.02,26.04,25.98,26.0,209100.0,21.7162,21.7329,21.6828,21.6995,209100.0
2008-10-31 13:30:00,26.0,26.17,25.99,26.17,164300.0,21.6995,21.8413,21.6911,21.8413,164300.0
2008-10-31 13:35:00,26.18,26.21,26.13,26.16,138400.0,21.8497,21.8747,21.808,21.833,138400.0
2008-10-31 13:40:00,26.16,26.2,26.1,26.16,135100.0,21.833,21.8664,21.7829,21.833,135100.0
2008-10-31 13:45:00,26.16,26.2,26.13,26.2,85700.0,21.833,21.8664,21.808,21.8664,85700.0
2008-10-31 13:50:00,26.19,26.19,26.08,26.08,95200.0,21.858,21.858,21.7662,21.7662,95200.0
2008-10-31 13:55:00,26.09,26.1,26.02,26.04,149300.0,21.7746,21.7829,21.7162,21.7329,149300.0
2008-10-31 14:00:00,26.03,26.09,26.0,26.07,111300.0,21.7245,21.7746,21.6995,21.7579,111300.0
2008-10-31 14:05:00,26.07,26.2,26.07,26.18,118900.0,21.7579,21.8664,21.7579,21.8497,118900.0
2008-10-31 14:10:00,26.18,26.22,26.18,26.21,111100.0,21.8497,21.8831,21.8497,21.8747,111100.0
2008-10-31 14:15:00,26.21,26.23,26.1,26.13,190800.0,21.8747,21.8914,21.7829,21.808,190800.0
2008-10-31 14:20:00,26.13,26.15,26.05,26.11,181900.0,21.808,21.8247,21.7412,21.7913,181900.0
2008-10-31 14:25:00,26.11,26.18,26.09,26.15,124200.0,21.7913,21.8497,21.7746,21.8247,124200.0
2008-10-31 14:30:00,26.15,26.23,26.03,26.21,167600.0,21.8247,21.8914,21.7245,21.8747,167600.0
2008-10-31 14:35:00,26.21,26.27,26.2,26.22,186100.0,21.8747,21.9248,21.8664,21.8831,186100.0
2008-10-31 14:40:00,26.23,26.26,26.16,26.2,183600.0,21.8914,21.9165,21.833,21.8664,183600.0
2008-10-31 14:45:00,26.2,26.24,26.07,26.15,125000.0,21.8664,21.8998,21.7579,21.8247,125000.0
2008-10-31 14:50:00,26.16,26.29,26.13,26.28,127100.0,21.833,21.9415,21.808,21.9332,127100.0
2008-10-31 14:55:00,26.29,26.32,26.22,26.31,156100.0,21.9415,21.9665,21.8831,21.9582,156100.0
2008-10-31 15:00:00,26.31,26.47,26.31,26.42,227800.0,21.9582,22.0917,21.9582,22.05,227800.0
2008-10-31 15:05:00,26.42,26.43,26.25,26.34,180200.0,22.05,22.0583,21.9081,21.9832,180200.0
2008-10-31 15:10:00,26.34,26.38,26.21,26.26,232500.0,21.9832,22.0166,21.8747,21.9165,232500.0
2008-10-31 15:15:00,26.27,26.32,26.18,26.18,220000.0,21.9248,21.9665,21.8497,21.8497,220000.0
2008-10-31 15:20:00,26.18,26.18,25.98,26.08,295800.0,21.8497,21.8497,21.6828,21.7662,295800.0
2008-10-31 15:25:00,26.07,26.1,25.81,25.85,248500.0,21.7579,21.7829,21.5409,21.5743,248500.0
2008-10-31 15:30:00,25.86,26.02,25.8,26.0,253500.0,21.5826,21.7162,21.5325,21.6995,253500.0
2008-10-31 15:35:00,26.0,26.21,25.99,26.2,264300.0,21.6995,21.8747,21.6911,21.8664,264300.0
2008-10-31 15:40:00,26.21,26.23,25.54,25.79,552100.0,21.8747,21.8914,21.3156,21.5242,552100.0
2008-10-31 15:45:00,25.81,25.91,25.71,25.83,366200.0,21.5409,21.6244,21.4574,21.5576,366200.0
2008-10-31 15:50:00,25.83,26.0,25.7,25.77,422500.0,21.5576,21.6995,21.4491,21.5075,422500.0
2008-10-31 15:55:00,25.78,26.0,25.78,25.89,722400.0,21.5159,21.6995,21.5159,21.6077,722400.0
2008-11-03 09:30:00,25.85,25.85,25.36,25.43,328900.0,21.5743,21.5743,21.1653,21.2237,328900.0
2008-11-03 09:35:00,25.43,25.45,25.14,25.16,271200.0,21.2237,21.2404,20.9817,20.9984,271200.0
2008-11-03 09:40:00,25.18,25.37,25.17,25.28,217900.0,21.0151,21.1737,21.0068,21.0986,217900.0
2008-11-03 09:45:00,25.29,25.41,25.28,25.36,154200.0,21.1069,21.2071,21.0986,21.1653,154200.0
2008-11-03 09:50:00,25.35,25.36,25.12,25.19,358200.0,21.157,21.1653,20.965,21.0234,358200.0
2008-11-03 09:55:00,25.2,25.2,24.86,24.86,305900.0,21.0318,21.0318,20.748,20.748,305900.0
2008-11-03 10:00:00,24.86,24.93,24.61,24.66,371100.0,20.748,20.8065,20.5394,20.5811,371100.0
2008-11-03 10:05:00,24.66,24.69,24.51,24.67,237000.0,20.5811,20.6061,20.4559,20.5895,237000.0
2008-11-03 10:10:00,24.68,24.79,24.63,24.79,152000.0,20.5978,20.6896,20.5561,20.6896,152000.0
2008-11-03 10:15:00,24.79,24.83,24.66,24.67,192600.0,20.6896,20.723,20.5811,20.5895,192600.0
2008-11-03 10:20:00,24.68,24.73,24.57,24.63,202600.0,20.5978,20.6395,20.506,20.5561,202600.0
2008-11-03 10:25:00,24.63,24.63,24.55,24.57,120500.0,20.5561,20.5561,20.4893,20.506,120500.0
2008-11-03 10:30:00,24.58,24.63,24.53,24.54,223300.0,20.5143,20.5561,20.4726,20.481,223300.0
2008-11-03 10:35:00,24.54,24.54,24.3,24.43,290700.0,20.481,20.481,20.2807,20.3892,290700.0
2008-11-03 10:40:00,24.44,24.44,24.31,24.35,171100.0,20.3975,20.3975,20.289,20.3224,171100.0
2008-11-03 10:45:00,24.35,24.47,24.34,24.45,214800.0,20.3224,20.4225,20.314,20.4058,214800.0
2008-11-03 10:50:00,24.45,24.53,24.38,24.45,186800.0,20.4058,20.4726,20.3474,20.4058,186800.0
2008-11-03 10:55:00,24.46,24.49,24.44,24.45,125600.0,20.4142,20.4392,20.3975,20.4058,125600.0
2008-11-03 11:00:00,24.45,24.5,24.36,24.36,137500.0,20.4058,20.4476,20.3307,20.3307,137500.0
2008-11-03 11:05:00,24.35,24.44,24.34,24.38,196500.0,20.3224,20.3975,20.314,20.3474,196500.0
2008-11-03 11:10:00,24.38,24.45,24.37,24.38,137300.0,20.3474,20.4058,20.3391,20.3474,137300.0
2008-11-03 11:15:00,24.38,24.43,24.35,24.39,93900.0,20.3474,20.3892,20.3224,20.3558,93900.0
2008-11-03 11:20:00,24.39,24.42,24.36,24.38,82100.0,20.3558,20.3808,20.3307,20.3474,82100.0
2008-11-03 11:25:00,24.39,24.41,24.35,24.39,128500.0,20.3558,20.3725,20.3224,20.3558,128500.0
2008-11-03 11:30:00,24.38,24.45,24.38,24.44,257100.0,20.3474,20.4058,20.3474,20.3975,257100.0
2008-11-03 11:35:00,24.45,24.45,24.3,24.31,200200.0,20.4058,20.4058,20.2807,20.289,200200.0
2008-11-03 11:40:00,24.3,24.31,24.25,24.28,156800.0,20.2807,20.289,20.2389,20.264,156800.0
2008-11-03 11:45:00,24.28,24.39,24.28,24.38,145300.0,20.264,20.3558,20.264,20.3474,145300.0
2008-11-03 11:50:00,24.38,24.38,24.33,24.34,147800.0,20.3474,20.3474,20.3057,20.314,147800.0
2008-11-03 11:55:00,24.34,24.37,24.32,24.34,109200.0,20.314,20.3391,20.2973,20.314,109200.0
2008-11-03 12:00:00,24.34,24.35,24.31,24.32,123700.0,20.314,20.3224,20.289,20.2973,123700.0
2008-11-03 12:05:00,24.33,24.38,24.3,24.3,194600.0,20.3057,20.3474,20.2807,20.2807,194600.0
2008-11-03 12:10:00,24.31,24.42,24.3,24.41,212400.0,20.289,20.3808,20.2807,20.3725,212400.0
2008-11-03 12:15:00,24.4,24.42,24.38,24.41,199200.0,20.3641,20.3808,20.3474,20.3725,199200.0
2008-11-03 12:20:00,24.41,24.42,24.33,24.33,128900.0,20.3725,20.3808,20.3057,20.3057,128900.0
2008-11-03 12:25:00,24.33,24.37,24.32,24.35,199400.0,20.3057,20.3391,20.2973,20.3224,199400.0
2008-11-03 12:30:00,24.36,24.38,24.34,24.35,76100.0,20.3307,20.3474,20.314,20.3224,76100.0
2008-11-03 12:35:00,24.35,24.37,24.3,24.32,169600.0,20.3224,20.3391,20.2807,20.2973,169600.0
2008-11-03 12:40:00,24.32,24.32,24.29,24.3,246700.0,20.2973,20.2973,20.2723,20.2807,246700.0
2008-11-03 12:45:00,24.3,24.32,24.25,24.25,153100.0,20.2807,20.2973,20.2389,20.2389,153100.0
2008-11-03 12:50:00,24.25,24.27,24.2,24.22,165000.0,20.2389,20.2556,20.1972,20.2139,165000.0
2008-11-03 12:55:00,24.23,24.25,24.2,24.23,122400.0,20.2222,20.2389,20.1972,20.2222,122400.0
2008-11-03 13:00:00,24.24,24.27,24.23,24.26,155400.0,20.2306,20.2556,20.2222,20.2473,155400.0
2008-11-03 13:05:00,24.26,24.29,24.24,24.28,116100.0,20.2473,20.2723,20.2306,20.264,116100.0
2008-11-03 13:10:00,24.28,24.3,24.28,24.28,183700.0,20.264,20.2807,20.264,20.264,183700.0
2008-11-03 13:15:00,24.29,24.29,24.24,24.26,92100.0,20.2723,20.2723,20.2306,20.2473,92100.0
2008-11-03 13:20:00,24.25,24.27,24.24,24.25,190000.0,20.2389,20.2556,20.2306,20.2389,190000.0
2008-11-03 13:25:00,24.25,24.26,24.23,24.24,122600.0,20.2389,20.2473,20.2222,20.2306,122600.0
2008-11-03 13:30:00,24.23,24.24,24.19,24.22,106400.0,20.2222,20.2306,20.1889,20.2139,106400.0
2008-11-03 13:35:00,24.22,24.23,24.2,24.2,95900.0,20.2139,20.2222,20.1972,20.1972,95900.0
2008-11-03 13:40:00,24.21,24.26,24.2,24.26,158600.0,20.2055,20.2473,20.1972,20.2473,158600.0
2008-11-03 13:45:00,24.25,24.26,24.24,24.25,265900.0,20.2389,20.2473,20.2306,20.2389,265900.0
2008-11-03 13:50:00,24.24,24.26,24.24,24.26,93100.0,20.2306,20.2473,20.2306,20.2473,93100.0
2008-11-03 13:55:00,24.26,24.26,24.2,24.24,151900.0,20.2473,20.2473,20.1972,20.2306,151900.0
2008-11-03 14:00:00,24.24,24.27,24.2,24.27,207800.0,20.2306,20.2556,20.1972,20.2556,207800.0
2008-11-03 14:05:00,24.26,24.32,24.25,24.32,151100.0,20.2473,20.2973,20.2389,20.2973,151100.0
2008-11-03 14:10:00,24.32,24.36,24.3,24.36,147400.0,20.2973,20.3307,20.2807,20.3307,147400.0
2008-11-03 14:15:00,24.36,24.36,24.23,24.24,178100.0,20.3307,20.3307,20.2222,20.2306,178100.0
2008-11-03 14:20:00,24.24,24.3,24.23,24.26,168900.0,20.2306,20.2807,20.2222,20.2473,168900.0
2008-11-03 14:25:00,24.25,24.28,24.24,24.27,84400.0,20.2389,20.264,20.2306,20.2556,84400.0
2008-11-03 14:30:00,24.28,24.31,24.27,24.29,163800.0,20.264,20.289,20.2556,20.2723,163800.0
2008-11-03 14:35:00,24.29,24.41,24.29,24.37,127000.0,20.2723,20.3725,20.2723,20.3391,127000.0
2008-11-03 14:40:00,24.36,24.37,24.34,24.35,70000.0,20.3307,20.3391,20.314,20.3224,70000.0
2008-11-03 14:45:00,24.34,24.43,24.34,24.43,168800.0,20.314,20.3892,20.314,20.3892,168800.0
2008-11-03 14:50:00,24.42,24.45,24.39,24.44,379400.0,20.3808,20.4058,20.3558,20.3975,379400.0
2008-11-03 14:55:00,24.43,24.52,24.43,24.5,373100.0,20.3892,20.4643,20.3892,20.4476,373100.0
2008-11-03 15:00:00,24.49,24.51,24.41,24.47,454900.0,20.4392,20.4559,20.3725,20.4225,454900.0
2008-11-03 15:05:00,24.47,24.47,24.41,24.47,247700.0,20.4225,20.4225,20.3725,20.4225,247700.0
2008-11-03 15:10:00,24.47,24.5,24.43,24.47,296200.0,20.4225,20.4476,20.3892,20.4225,296200.0
2008-11-03 15:15:00,24.47,24.58,24.47,24.57,237000.0,20.4225,20.5143,20.4225,20.506,237000.0
2008-11-03 15:20:00,24.58,24.64,24.5,24.59,382500.0,20.5143,20.5644,20.4476,20.5227,382500.0
2008-11-03 15:25:00,24.59,24.65,24.55,24.64,258300.0,20.5227,20.5728,20.4893,20.5644,258300.0
2008-11-03 15:30:00,24.65,24.74,24.64,24.73,339600.0,20.5728,20.6479,20.5644,20.6395,339600.0
2008-11-03 15:35:00,24.73,24.86,24.72,24.82,358600.0,20.6395,20.748,20.6312,20.7146,358600.0
2008-11-03 15:40:00,24.82,24.97,24.82,24.91,505800.0,20.7146,20.8398,20.7146,20.7898,505800.0
2008-11-03 15:45:00,24.91,25.05,24.9,25.01,579600.0,20.7898,20.9066,20.7814,20.8732,579600.0
2008-11-03 15:50:00,25.01,25.12,24.98,25.09,800700.0,20.8732,20.965,20.8482,20.94,800700.0
2008-11-03 15:55:00,25.1,25.1,24.92,25.03,767600.0,20.9483,20.9483,20.7981,20.8899,767600.0
2008-11-04 09:30:00,25.29,25.8,25.29,25.67,415000.0,21.1069,21.5325,21.1069,21.4241,415000.0
2008-11-04 09:35:00,25.67,25.9,25.61,25.82,295200.0,21.4241,21.616,21.374,21.5492,295200.0
2008-11-04 09:40:00,25.84,25.95,25.76,25.93,318300.0,21.5659,21.6577,21.4992,21.641,318300.0
2008-11-04 09:45:00,25.93,25.95,25.76,25.81,219000.0,21.641,21.6577,21.4992,21.5409,219000.0
2008-11-04 09:50:00,25.81,25.94,25.76,25.92,240600.0,21.5409,21.6494,21.4992,21.6327,240600.0
2008-11-04 09:55:00,25.92,25.94,25.79,25.89,247000.0,21.6327,21.6494,21.5242,21.6077,247000.0
2008-11-04 10:00:00,25.89,26.0,25.85,25.97,238700.0,21.6077,21.6995,21.5743,21.6744,238700.0
2008-11-04 10:05:00,25.97,26.02,25.95,25.98,273200.0,21.6744,21.7162,21.6577,21.6828,273200.0
2008-11-04 10:10:00,25.98,26.02,25.93,26.0,229600.0,21.6828,21.7162,21.641,21.6995,229600.0
2008-11-04 10:15:00,26.0,26.08,25.98,26.05,230200.0,21.6995,21.7662,21.6828,21.7412,230200.0
2008-11-04 10:20:00,26.05,26.07,25.99,26.03,159500.0,21.7412,21.7579,21.6911,21.7245,159500.0
2008-11-04 10:25:00,26.03,26.14,26.0,26.07,280100.0,21.7245,21.8163,21.6995,21.7579,280100.0
2008-11-04 10:30:00,26.07,26.1,26.04,26.08,140200.0,21.7579,21.7829,21.7329,21.7662,140200.0
2008-11-04 10:35:00,26.08,26.12,26.08,26.09,264200.0,21.7662,21.7996,21.7662,21.7746,264200.0
2008-11-04 10:40:00,26.09,26.19,26.08,26.18,180200.0,21.7746,21.858,21.7662,21.8497,180200.0
2008-11-04 10:45:00,26.19,26.24,26.16,26.21,218000.0,21.858,21.8998,21.833,21.8747,218000.0
2008-11-04 10:50:00,26.2,26.23,26.16,26.21,198900.0,21.8664,21.8914,21.833,21.8747,198900.0
2008-11-04 10:55:00,26.21,26.23,26.06,26.08,279400.0,21.8747,21.8914,21.7495,21.7662,279400.0
2008-11-04 11:00:00,26.08,26.18,26.07,26.13,216600.0,21.7662,21.8497,21.7579,21.808,216600.0
2008-11-04 11:05:00,26.15,26.15,26.07,26.08,134200.0,21.8247,21.8247,21.7579,21.7662,134200.0
2008-11-04 11:10:00,26.09,26.1,26.05,26.08,147400.0,21.7746,21.7829,21.7412,21.7662,147400.0
2008-11-04 11:15:00,26.07,26.11,26.07,26.08,101000.0,21.7579,21.7913,21.7579,21.7662,101000.0
2008-11-04 11:20:00,26.09,26.09,26.05,26.05,112500.0,21.7746,21.7746,21.7412,21.7412,112500.0
2008-11-04 11:25:00,26.06,26.1,26.04,26.07,165900.0,21.7495,21.7829,21.7329,21.7579,165900.0
2008-11-04 11:30:00,26.07,26.09,26.04,26.08,141000.0,21.7579,21.7746,21.7329,21.7662,141000.0
2008-11-04 11:35:00,26.09,26.12,26.05,26.06,112800.0,21.7746,21.7996,21.7412,21.7495,112800.0
2008-11-04 11:40:00,26.06,26.06,25.98,26.0,167700.0,21.7495,21.7495,21.6828,21.6995,167700.0
2008-11-04 11:45:00,26.0,26.01,25.97,26.0,136600.0,21.6995,21.7078,21.6744,21.6995,136600.0
2008-11-04 11:50:00,26.0,26.0,25.94,25.99,146200.0,21.6995,21.6995,21.6494,21.6911,146200.0
2008-11-04 11:55:00,25.99,26.0,25.91,25.91,147200.0,21.6911,21.6995,21.6244,21.6244,147200.0
2008-11-04 12:00:00,25.91,25.93,25.79,25.82,163500.0,21.6244,21.641,21.5242,21.5492,163500.0
2008-11-04 12:05:00,25.82,25.83,25.81,25.83,78500.0,21.5492,21.5576,21.5409,21.5576,78500.0
2008-11-04 12:10:00,25.82,25.87,25.82,25.86,147200.0,21.5492,21.591,21.5492,21.5826,147200.0
2008-11-04 12:15:00,25.85,25.88,25.82,25.88,98800.0,21.5743,21.5993,21.5492,21.5993,98800.0
2008-11-04 12:20:00,25.88,25.93,25.88,25.92,90800.0,21.5993,21.641,21.5993,21.6327,90800.0
2008-11-04 12:25:00,25.93,25.95,25.86,25.86,64000.0,21.641,21.6577,21.5826,21.5826,64000.0
2008-11-04 12:30:00,25.86,25.89,25.83,25.87,97400.0,21.5826,21.6077,21.5576,21.591,97400.0
2008-11-04 12:35:00,25.87,25.9,25.86,25.88,75500.0,21.591,21.616,21.5826,21.5993,75500.0
2008-11-04 12:40:00,25.89,25.89,25.83,25.84,51200.0,21.6077,21.6077,21.5576,21.5659,51200.0
2008-11-04 12:45:00,25.83,25.84,25.79,25.79,131700.0,21.5576,21.5659,21.5242,21.5242,131700.0
2008-11-04 12:50:00,25.8,25.8,25.73,25.76,102500.0,21.5325,21.5325,21.4741,21.4992,102500.0
2008-11-04 12:55:00,25.76,25.8,25.75,25.79,88600.0,21.4992,21.5325,21.4908,21.5242,88600.0
2008-11-04 13:00:00,25.8,25.8,25.77,25.78,92100.0,21.5325,21.5325,21.5075,21.5159,92100.0
2008-11-04 13:05:00,25.77,25.8,25.77,25.78,90400.0,21.5075,21.5325,21.5075,21.5159,90400.0
2008-11-04 13:10:00,25.78,25.85,25.76,25.8,192700.0,21.5159,21.5743,21.4992,21.5325,192700.0
2008-11-04 13:15:00,25.81,25.86,25.75,25.81,101600.0,21.5409,21.5826,21.4908,21.5409,101600.0
2008-11-04 13:20:00,25.81,25.86,25.8,25.86,65900.0,21.5409,21.5826,21.5325,21.5826,65900.0
2008-11-04 13:25:00,25.86,25.87,25.83,25.86,104500.0,21.5826,21.591,21.5576,21.5826,104500.0
2008-11-04 13:30:00,25.87,25.89,25.8,25.85,191500.0,21.591,21.6077,21.5325,21.5743,191500.0
2008-11-04 13:35:00,25.86,25.91,25.85,25.9,165500.0,21.5826,21.6244,21.5743,21.616,165500.0
2008-11-04 13:40:00,25.9,26.03,25.88,26.03,291000.0,21.616,21.7245,21.5993,21.7245,291000.0
2008-11-04 13:45:00,26.02,26.15,26.0,26.06,196300.0,21.7162,21.8247,21.6995,21.7495,196300.0
2008-11-04 13:50:00,26.06,26.07,25.97,25.97,166900.0,21.7495,21.7579,21.6744,21.6744,166900.0
2008-11-04 13:55:00,25.98,26.07,25.96,26.01,223700.0,21.6828,21.7579,21.6661,21.7078,223700.0
2008-11-04 14:00:00,26.0,26.03,25.95,25.97,183400.0,21.6995,21.7245,21.6577,21.6744,183400.0
2008-11-04 14:05:00,25.97,25.98,25.81,25.86,225600.0,21.6744,21.6828,21.5409,21.5826,225600.0
2008-11-04 14:10:00,25.85,25.89,25.8,25.86,139000.0,21.5743,21.6077,21.5325,21.5826,139000.0
2008-11-04 14:15:00,25.86,26.0,25.78,25.88,200700.0,21.5826,21.6995,21.5159,21.5993,200700.0
2008-11-04 14:20:00,25.88,25.91,25.85,25.86,106500.0,21.5993,21.6244,21.5743,21.5826,106500.0
2008-11-04 14:25:00,25.86,25.93,25.85,25.9,136700.0,21.5826,21.641,21.5743,21.616,136700.0
2008-11-04 14:30:00,25.91,25.92,25.83,25.84,90700.0,21.6244,21.6327,21.5576,21.5659,90700.0
2008-11-04 14:35:00,25.83,25.88,25.83,25.87,101400.0,21.5576,21.5993,21.5576,21.591,101400.0
2008-11-04 14:40:00,25.87,25.92,25.85,25.85,101800.0,21.591,21.6327,21.5743,21.5743,101800.0
2008-11-04 14:45:00,25.85,25.86,25.73,25.77,123100.0,21.5743,21.5826,21.4741,21.5075,123100.0
2008-11-04 14:50:00,25.76,25.9,25.71,25.73,266400.0,21.4992,21.616,21.4574,21.4741,266400.0
2008-11-04 14:55:00,25.73,25.81,25.71,25.74,130400.0,21.4741,21.5409,21.4574,21.4825,130400.0
2008-11-04 15:00:00,25.74,25.76,25.6,25.62,181900.0,21.4825,21.4992,21.3656,21.3823,181900.0
2008-11-04 15:05:00,25.62,25.76,25.62,25.7,160700.0,21.3823,21.4992,21.3823,21.4491,160700.0
2008-11-04 15:10:00,25.71,25.89,25.67,25.88,151800.0,21.4574,21.6077,21.4241,21.5993,151800.0
2008-11-04 15:15:00,25.88,25.91,25.84,25.88,219500.0,21.5993,21.6244,21.5659,21.5993,219500.0
2008-11-04 15:20:00,25.88,25.91,25.78,25.91,171300.0,21.5993,21.6244,21.5159,21.6244,171300.0
2008-11-04 15:25:00,25.92,25.93,25.86,25.88,156500.0,21.6327,21.641,21.5826,21.5993,156500.0
2008-11-04 15:30:00,25.87,26.04,25.87,26.0,295600.0,21.591,21.7329,21.591,21.6995,295600.0
2008-11-04 15:35:00,25.99,26.02,25.95,25.99,359800.0,21.6911,21.7162,21.6577,21.6911,359800.0
2008-11-04 15:40:00,26.0,26.11,25.98,26.03,530800.0,21.6995,21.7913,21.6828,21.7245,530800.0
2008-11-04 15:45:00,26.03,26.16,26.02,26.07,544000.0,21.7245,21.833,21.7162,21.7579,544000.0
2008-11-04 15:50:00,26.08,26.1,25.9,25.92,633800.0,21.7662,21.7829,21.616,21.6327,633800.0
2008-11-04 15:55:00,25.92,26.07,25.9,26.01,953300.0,21.6327,21.7579,21.616,21.7078,953300.0
2008-11-05 09:30:00,25.91,25.97,25.74,25.86,149800.0,21.6244,21.6744,21.4825,21.5826,149800.0
2008-11-05 09:35:00,25.84,25.85,25.37,25.47,316000.0,21.5659,21.5743,21.1737,21.2571,316000.0
2008-11-05 09:40:00,25.47,25.52,25.38,25.44,236900.0,21.2571,21.2989,21.182,21.2321,236900.0
2008-11-05 09:45:00,25.45,25.51,25.36,25.42,174300.0,21.2404,21.2905,21.1653,21.2154,174300.0
2008-11-05 09:50:00,25.42,25.57,25.42,25.51,237100.0,21.2154,21.3406,21.2154,21.2905,237100.0
2008-11-05 09:55:00,25.51,25.52,25.36,25.39,134400.0,21.2905,21.2989,21.1653,21.1904,134400.0
2008-11-05 10:00:00,25.39,25.67,25.32,25.6,303400.0,21.1904,21.4241,21.1319,21.3656,303400.0
2008-11-05 10:05:00,25.6,25.67,25.52,25.6,170400.0,21.3656,21.4241,21.2989,21.3656,170400.0
2008-11-05 10:10:00,25.61,25.64,25.54,25.57,128500.0,21.374,21.399,21.3156,21.3406,128500.0
2008-11-05 10:15:00,25.55,25.61,25.5,25.57,121000.0,21.3239,21.374,21.2822,21.3406,121000.0
2008-11-05 10:20:00,25.56,25.67,25.56,25.56,150500.0,21.3322,21.4241,21.3322,21.3322,150500.0
2008-11-05 10:25:00,25.56,25.57,25.47,25.57,110100.0,21.3322,21.3406,21.2571,21.3406,110100.0
2008-11-05 10:30:00,25.56,25.71,25.56,25.67,223900.0,21.3322,21.4574,21.3322,21.4241,223900.0
2008-11-05 10:35:00,25.67,25.74,25.66,25.68,134600.0,21.4241,21.4825,21.4157,21.4324,134600.0
2008-11-05 10:40:00,25.67,25.7,25.61,25.64,123300.0,21.4241,21.4491,21.374,21.399,123300.0
2008-11-05 10:45:00,25.64,25.71,25.6,25.71,104800.0,21.399,21.4574,21.3656,21.4574,104800.0
2008-11-05 10:50:00,25.71,25.72,25.55,25.56,116700.0,21.4574,21.4658,21.3239,21.3322,116700.0
2008-11-05 10:55:00,25.57,25.57,25.49,25.54,131400.0,21.3406,21.3406,21.2738,21.3156,131400.0
2008-11-05 11:00:00,25.54,25.59,25.54,25.57,77200.0,21.3156,21.3573,21.3156,21.3406,77200.0
2008-11-05 11:05:00,25.57,25.58,25.48,25.49,131100.0,21.3406,21.3489,21.2655,21.2738,131100.0
2008-11-05 11:10:00,25.49,25.59,25.45,25.56,102000.0,21.2738,21.3573,21.2404,21.3322,102000.0
2008-11-05 11:15:00,25.56,25.63,25.55,25.63,60800.0,21.3322,21.3907,21.3239,21.3907,60800.0
2008-11-05 11:20:00,25.62,25.65,25.59,25.64,122500.0,21.3823,21.4074,21.3573,21.399,122500.0
2008-11-05 11:25:00,25.65,25.66,25.48,25.57,142300.0,21.4074,21.4157,21.2655,21.3406,142300.0
2008-11-05 11:30:00,25.57,25.62,25.53,25.59,104000.0,21.3406,21.3823,21.3072,21.3573,104000.0
2008-11-05 11:35:00,25.59,25.64,25.52,25.52,98600.0,21.3573,21.399,21.2989,21.2989,98600.0
2008-11-05 11:40:00,25.51,25.54,25.41,25.41,110500.0,21.2905,21.3156,21.2071,21.2071,110500.0
2008-11-05 11:45:00,25.4,25.42,25.31,25.35,122200.0,21.1987,21.2154,21.1236,21.157,122200.0
2008-11-05 11:50:00,25.35,25.36,25.26,25.34,95600.0,21.157,21.1653,21.0819,21.1486,95600.0
2008-11-05 11:55:00,25.32,25.34,25.23,25.29,64500.0,21.1319,21.1486,21.0568,21.1069,64500.0
2008-11-05 12:00:00,25.29,25.37,25.29,25.33,49700.0,21.1069,21.1737,21.1069,21.1403,49700.0
2008-11-05 12:05:00,25.33,25.34,25.22,25.23,69000.0,21.1403,21.1486,21.0485,21.0568,69000.0
2008-11-05 12:10:00,25.23,25.23,25.11,25.12,109100.0,21.0568,21.0568,20.9567,20.965,109100.0
2008-11-05 12:15:00,25.12,25.14,24.99,25.04,204200.0,20.965,20.9817,20.8565,20.8983,204200.0
2008-11-05 12:20:00,25.03,25.15,25.03,25.11,81700.0,20.8899,20.9901,20.8899,20.9567,81700.0
2008-11-05 12:25:00,25.1,25.12,24.9,24.94,168100.0,20.9483,20.965,20.7814,20.8148,168100.0
2008-11-05 12:30:00,24.95,25.01,24.92,24.97,69100.0,20.8231,20.8732,20.7981,20.8398,69100.0
2008-11-05 12:35:00,24.97,25.0,24.75,24.8,144300.0,20.8398,20.8649,20.6562,20.698,144300.0
2008-11-05 12:40:00,24.75,24.89,24.71,24.89,160900.0,20.6562,20.7731,20.6228,20.7731,160900.0
2008-11-05 12:45:00,24.88,24.96,24.88,24.95,58900.0,20.7647,20.8315,20.7647,20.8231,58900.0
2008-11-05 12:50:00,24.95,24.95,24.87,24.92,85300.0,20.8231,20.8231,20.7564,20.7981,85300.0
2008-11-05 12:55:00,24.91,24.97,24.9,24.96,63100.0,20.7898,20.8398,20.7814,20.8315,63100.0
2008-11-05 13:00:00,24.97,24.98,24.87,24.89,152700.0,20.8398,20.8482,20.7564,20.7731,152700.0
2008-11-05 13:05:00,24.88,24.96,24.85,24.92,155800.0,20.7647,20.8315,20.7397,20.7981,155800.0
2008-11-05 13:10:00,24.93,24.98,24.93,24.95,58200.0,20.8065,20.8482,20.8065,20.8231,58200.0
2008-11-05 13:15:00,24.95,24.96,24.9,24.91,88900.0,20.8231,20.8315,20.7814,20.7898,88900.0
2008-11-05 13:20:00,24.9,24.95,24.88,24.95,151700.0,20.7814,20.8231,20.7647,20.8231,151700.0
2008-11-05 13:25:00,24.94,24.95,24.88,24.94,114200.0,20.8148,20.8231,20.7647,20.8148,114200.0
2008-11-05 13:30:00,24.94,24.95,24.85,24.9,190500.0,20.8148,20.8231,20.7397,20.7814,190500.0
2008-11-05 13:35:00,24.88,24.94,24.86,24.9,154800.0,20.7647,20.8148,20.748,20.7814,154800.0
2008-11-05 13:40:00,24.9,25.0,24.88,24.93,106200.0,20.7814,20.8649,20.7647,20.8065,106200.0
2008-11-05 13:45:00,24.93,24.99,24.89,24.97,79400.0,20.8065,20.8565,20.7731,20.8398,79400.0
2008-11-05 13:50:00,24.97,25.01,24.88,24.89,87200.0,20.8398,20.8732,20.7647,20.7731,87200.0
2008-11-05 13:55:00,24.87,24.95,24.86,24.91,94000.0,20.7564,20.8231,20.748,20.7898,94000.0
2008-11-05 14:00:00,24.91,25.0,24.83,24.84,109800.0,20.7898,20.8649,20.723,20.7313,109800.0
2008-11-05 14:05:00,24.84,24.87,24.78,24.79,91600.0,20.7313,20.7564,20.6813,20.6896,91600.0
2008-11-05 14:10:00,24.78,24.85,24.75,24.84,106600.0,20.6813,20.7397,20.6562,20.7313,106600.0
2008-11-05 14:15:00,24.84,24.89,24.8,24.83,81700.0,20.7313,20.7731,20.698,20.723,81700.0
2008-11-05 14:20:00,24.82,24.82,24.71,24.77,74300.0,20.7146,20.7146,20.6228,20.6729,74300.0
2008-11-05 14:25:00,24.77,24.82,24.73,24.74,65600.0,20.6729,20.7146,20.6395,20.6479,65600.0
2008-11-05 14:30:00,24.74,25.01,24.73,24.95,127900.0,20.6479,20.8732,20.6395,20.8231,127900.0
2008-11-05 14:35:00,24.95,24.97,24.85,24.89,100500.0,20.8231,20.8398,20.7397,20.7731,100500.0
2008-11-05 14:40:00,24.9,24.93,24.83,24.9,117200.0,20.7814,20.8065,20.723,20.7814,117200.0
2008-11-05 14:45:00,24.9,24.91,24.75,24.78,136500.0,20.7814,20.7898,20.6562,20.6813,136500.0
2008-11-05 14:50:00,24.79,24.89,24.69,24.89,221000.0,20.6896,20.7731,20.6061,20.7731,221000.0
2008-11-05 14:55:00,24.89,24.93,24.81,24.85,95200.0,20.7731,20.8065,20.7063,20.7397,95200.0
2008-11-05 15:00:00,24.86,24.93,24.82,24.84,286900.0,20.748,20.8065,20.7146,20.7313,286900.0
2008-11-05 15:05:00,24.84,24.93,24.75,24.75,212000.0,20.7313,20.8065,20.6562,20.6562,212000.0
2008-11-05 15:10:00,24.75,24.81,24.7,24.76,165700.0,20.6562,20.7063,20.6145,20.6646,165700.0
2008-11-05 15:15:00,24.75,24.76,24.62,24.65,219700.0,20.6562,20.6646,20.5477,20.5728,219700.0
2008-11-05 15:20:00,24.64,24.67,24.48,24.54,241600.0,20.5644,20.5895,20.4309,20.481,241600.0
2008-11-05 15:25:00,24.55,24.55,24.46,24.49,183400.0,20.4893,20.4893,20.4142,20.4392,183400.0
2008-11-05 15:30:00,24.49,24.52,24.29,24.36,337700.0,20.4392,20.4643,20.2723,20.3307,337700.0
2008-11-05 15:35:00,24.36,24.4,24.2,24.28,342700.0,20.3307,20.3641,20.1972,20.264,342700.0
2008-11-05 15:40:00,24.26,24.29,24.1,24.25,391900.0,20.2473,20.2723,20.1137,20.2389,391900.0
2008-11-05 15:45:00,24.25,24.51,24.23,24.45,493600.0,20.2389,20.4559,20.2222,20.4058,493600.0
2008-11-05 15:50:00,24.46,24.52,24.24,24.24,450400.0,20.4142,20.4643,20.2306,20.2306,450400.0
2008-11-05 15:55:00,24.25,24.31,24.14,24.23,767900.0,20.2389,20.289,20.1471,20.2222,767900.0
2008-11-06 09:30:00,24.13,24.27,23.94,23.96,335000.0,20.1388,20.2556,19.9802,19.9969,335000.0
2008-11-06 09:35:00,23.95,24.01,23.73,23.84,301600.0,19.9885,20.0386,19.8049,19.8967,301600.0
2008-11-06 09:40:00,23.84,23.91,23.63,23.7,190400.0,19.8967,19.9552,19.7215,19.7799,190400.0
2008-11-06 09:45:00,23.71,23.78,23.45,23.46,224400.0,19.7882,19.8467,19.5713,19.5796,224400.0
2008-11-06 09:50:00,23.46,23.8,23.3,23.47,398000.0,19.5796,19.8634,19.4461,19.5879,398000.0
2008-11-06 09:55:00,23.47,23.6,23.31,23.45,249600.0,19.5879,19.6964,19.4544,19.5713,249600.0
2008-11-06 10:00:00,23.44,23.51,23.19,23.3,221800.0,19.5629,19.6213,19.3543,19.4461,221800.0
2008-11-06 10:05:00,23.3,23.35,23.22,23.26,198400.0,19.4461,19.4878,19.3793,19.4127,198400.0
2008-11-06 10:10:00,23.27,23.39,23.22,23.31,254900.0,19.421,19.5212,19.3793,19.4544,254900.0
2008-11-06 10:15:00,23.31,23.59,23.3,23.59,184000.0,19.4544,19.6881,19.4461,19.6881,184000.0
2008-11-06 10:20:00,23.61,23.66,23.57,23.64,207000.0,19.7048,19.7465,19.6714,19.7298,207000.0
2008-11-06 10:25:00,23.64,23.64,23.42,23.47,208800.0,19.7298,19.7298,19.5462,19.5879,208800.0
2008-11-06 10:30:00,23.47,23.57,23.39,23.5,194200.0,19.5879,19.6714,19.5212,19.613,194200.0
2008-11-06 10:35:00,23.51,23.61,23.39,23.57,170000.0,19.6213,19.7048,19.5212,19.6714,170000.0
2008-11-06 10:40:00,23.57,23.6,23.4,23.46,150600.0,19.6714,19.6964,19.5295,19.5796,150600.0
2008-11-06 10:45:00,23.46,23.55,23.41,23.55,168500.0,19.5796,19.6547,19.5379,19.6547,168500.0
2008-11-06 10:50:00,23.55,23.56,23.36,23.47,111900.0,19.6547,19.6631,19.4961,19.5879,111900.0
2008-11-06 10:55:00,23.47,23.5,23.4,23.5,104200.0,19.5879,19.613,19.5295,19.613,104200.0
2008-11-06 11:00:00,23.5,23.51,23.47,23.49,107100.0,19.613,19.6213,19.5879,19.6046,107100.0
2008-11-06 11:05:00,23.5,23.53,23.3,23.31,163400.0,19.613,19.638,19.4461,19.4544,163400.0
2008-11-06 11:10:00,23.31,23.39,23.25,23.36,126600.0,19.4544,19.5212,19.4043,19.4961,126600.0
2008-11-06 11:15:00,23.36,23.39,23.31,23.33,137900.0,19.4961,19.5212,19.4544,19.4711,137900.0
2008-11-06 11:20:00,23.33,23.33,23.22,23.29,134100.0,19.4711,19.4711,19.3793,19.4377,134100.0
2008-11-06 11:25:00,23.28,23.37,23.19,23.37,197400.0,19.4294,19.5045,19.3543,19.5045,197400.0
2008-11-06 11:30:00,23.37,23.45,23.29,23.36,189300.0,19.5045,19.5713,19.4377,19.4961,189300.0
2008-11-06 11:35:00,23.35,23.4,23.25,23.39,165900.0,19.4878,19.5295,19.4043,19.5212,165900.0
2008-11-06 11:40:00,23.39,23.41,23.26,23.29,117600.0,19.5212,19.5379,19.4127,19.4377,117600.0
2008-11-06 11:45:00,23.28,23.29,23.2,23.22,129900.0,19.4294,19.4377,19.3626,19.3793,129900.0
2008-11-06 11:50:00,23.23,23.24,23.08,23.1,262000.0,19.3876,19.396,19.2625,19.2791,262000.0
2008-11-06 11:55:00,23.1,23.17,23.09,23.1,122200.0,19.2791,19.3376,19.2708,19.2791,122200.0
2008-11-06 12:00:00,23.1,23.1,22.94,22.97,290000.0,19.2791,19.2791,19.1456,19.1706,290000.0
2008-11-06 12:05:00,22.97,23.07,22.88,22.89,220300.0,19.1706,19.2541,19.0955,19.1039,220300.0
2008-11-06 12:10:00,22.88,22.99,22.85,22.93,162700.0,19.0955,19.1873,19.0705,19.1373,162700.0
2008-11-06 12:15:00,22.92,22.97,22.84,22.93,199800.0,19.1289,19.1706,19.0621,19.1373,199800.0
2008-11-06 12:20:00,22.94,22.97,22.8,22.87,209200.0,19.1456,19.1706,19.0288,19.0872,209200.0
2008-11-06 12:25:00,22.87,22.96,22.84,22.85,224400.0,19.0872,19.1623,19.0621,19.0705,224400.0
2008-11-06 12:30:00,22.85,22.86,22.76,22.79,201100.0,19.0705,19.0788,18.9954,19.0204,201100.0
2008-11-06 12:35:00,22.8,22.81,22.75,22.78,233700.0,19.0288,19.0371,18.987,19.0121,233700.0
2008-11-06 12:40:00,22.75,22.78,22.66,22.69,165300.0,18.987,19.0121,18.9119,18.937,165300.0
2008-11-06 12:45:00,22.68,22.76,22.65,22.74,151300.0,18.9286,18.9954,18.9036,18.9787,151300.0
2008-11-06 12:50:00,22.74,22.78,22.67,22.72,213900.0,18.9787,19.0121,18.9203,18.962,213900.0
2008-11-06 12:55:00,22.72,22.81,22.65,22.81,179400.0,18.962,19.0371,18.9036,19.0371,179400.0
2008-11-06 13:00:00,22.81,22.87,22.73,22.75,212300.0,19.0371,19.0872,18.9703,18.987,212300.0
2008-11-06 13:05:00,22.76,22.84,22.62,22.77,226800.0,18.9954,19.0621,18.8785,19.0037,226800.0
2008-11-06 13:10:00,22.76,22.77,22.63,22.74,144900.0,18.9954,19.0037,18.8869,18.9787,144900.0
2008-11-06 13:15:00,22.74,22.75,22.59,22.6,161900.0,18.9787,18.987,18.8535,18.8618,161900.0
2008-11-06 13:20:00,22.6,22.65,22.58,22.64,160100.0,18.8618,18.9036,18.8452,18.8952,160100.0
2008-11-06 13:25:00,22.63,22.69,22.56,22.66,107200.0,18.8869,18.937,18.8285,18.9119,107200.0
2008-11-06 13:30:00,22.66,22.66,22.56,22.63,128500.0,18.9119,18.9119,18.8285,18.8869,128500.0
2008-11-06 13:35:00,22.64,22.72,22.55,22.71,157600.0,18.8952,18.962,18.8201,18.9537,157600.0
2008-11-06 13:40:00,22.7,22.7,22.5,22.54,183600.0,18.9453,18.9453,18.7784,18.8118,183600.0
2008-11-06 13:45:00,22.54,22.56,22.5,22.54,177700.0,18.8118,18.8285,18.7784,18.8118,177700.0
2008-11-06 13:50:00,22.54,22.6,22.49,22.55,202500.0,18.8118,18.8618,18.77,18.8201,202500.0
2008-11-06 13:55:00,22.57,22.68,22.55,22.66,213900.0,18.8368,18.9286,18.8201,18.9119,213900.0
2008-11-06 14:00:00,22.66,22.88,22.63,22.83,330500.0,18.9119,19.0955,18.8869,19.0538,330500.0
2008-11-06 14:05:00,22.83,23.09,22.8,23.09,359600.0,19.0538,19.2708,19.0288,19.2708,359600.0
2008-11-06 14:10:00,23.08,23.24,23.05,23.15,365400.0,19.2625,19.396,19.2374,19.3209,365400.0
2008-11-06 14:15:00,23.16,23.17,23.03,23.14,255700.0,19.3292,19.3376,19.2207,19.3125,255700.0
2008-11-06 14:20:00,23.12,23.14,22.98,23.04,278200.0,19.2958,19.3125,19.179,19.2291,278200.0
2008-11-06 14:25:00,23.04,23.06,22.79,22.91,212500.0,19.2291,19.2458,19.0204,19.1206,212500.0
2008-11-06 14:30:00,22.91,23.04,22.9,22.97,127800.0,19.1206,19.2291,19.1122,19.1706,127800.0
2008-11-06 14:35:00,22.96,23.12,22.89,23.08,658900.0,19.1623,19.2958,19.1039,19.2625,658900.0
2008-11-06 14:40:00,23.08,23.26,23.08,23.24,386500.0,19.2625,19.4127,19.2625,19.396,386500.0
2008-11-06 14:45:00,23.23,23.26,23.15,23.19,314700.0,19.3876,19.4127,19.3209,19.3543,314700.0
2008-11-06 14:50:00,23.18,23.26,23.12,23.14,395400.0,19.3459,19.4127,19.2958,19.3125,395400.0
2008-11-06 14:55:00,23.15,23.17,23.07,23.11,315300.0,19.3209,19.3376,19.2541,19.2875,315300.0
2008-11-06 15:00:00,23.12,23.16,22.81,22.83,379600.0,19.2958,19.3292,19.0371,19.0538,379600.0
2008-11-06 15:05:00,22.83,22.89,22.69,22.74,319000.0,19.0538,19.1039,18.937,18.9787,319000.0
2008-11-06 15:10:00,22.74,22.85,22.71,22.72,273600.0,18.9787,19.0705,18.9537,18.962,273600.0
2008-11-06 15:15:00,22.72,22.85,22.71,22.83,203100.0,18.962,19.0705,18.9537,19.0538,203100.0
2008-11-06 15:20:00,22.84,22.84,22.72,22.81,235000.0,19.0621,19.0621,18.962,19.0371,235000.0
2008-11-06 15:25:00,22.81,22.82,22.66,22.7,277700.0,19.0371,19.0455,18.9119,18.9453,277700.0
2008-11-06 15:30:00,22.69,22.78,22.61,22.64,317600.0,18.937,19.0121,18.8702,18.8952,317600.0
2008-11-06 15:35:00,22.64,22.76,22.32,22.34,639600.0,18.8952,18.9954,18.6282,18.6449,639600.0
2008-11-06 15:40:00,22.34,22.82,22.33,22.71,726800.0,18.6449,19.0455,18.6365,18.9537,726800.0
2008-11-06 15:45:00,22.71,22.86,22.58,22.62,501800.0,18.9537,19.0788,18.8452,18.8785,501800.0
2008-11-06 15:50:00,22.63,22.83,22.63,22.63,671900.0,18.8869,19.0538,18.8869,18.8869,671900.0
2008-11-06 15:55:00,22.64,22.9,22.6,22.86,1088300.0,18.8952,19.1122,18.8618,19.0788,1088300.0
2008-11-07 09:30:00,21.55,22.35,21.41,22.32,711100.0,17.9855,18.6532,17.8687,18.6282,711100.0
2008-11-07 09:35:00,22.34,22.34,21.94,22.0,1034000.0,18.6449,18.6449,18.311,18.3611,1034000.0
2008-11-07 09:40:00,22.0,22.04,21.62,21.75,571000.0,18.3611,18.3945,18.0439,18.1524,571000.0
2008-11-07 09:45:00,21.76,21.89,21.56,21.59,401300.0,18.1608,18.2693,17.9939,18.0189,401300.0
2008-11-07 09:50:00,21.6,21.65,21.46,21.61,530800.0,18.0273,18.069,17.9104,18.0356,530800.0
2008-11-07 09:55:00,21.61,21.76,21.59,21.65,402300.0,18.0356,18.1608,18.0189,18.069,402300.0
2008-11-07 10:00:00,21.66,21.95,21.65,21.9,479500.0,18.0773,18.3194,18.069,18.2776,479500.0
2008-11-07 10:05:00,21.9,22.21,21.9,22.2,475400.0,18.2776,18.5364,18.2776,18.528,475400.0
2008-11-07 10:10:00,22.2,22.3,22.15,22.2,422800.0,18.528,18.6115,18.4863,18.528,422800.0
2008-11-07 10:15:00,22.19,22.3,22.19,22.26,350600.0,18.5197,18.6115,18.5197,18.5781,350600.0
2008-11-07 10:20:00,22.26,22.55,22.24,22.45,572600.0,18.5781,18.8201,18.5614,18.7367,572600.0
2008-11-07 10:25:00,22.45,22.5,22.25,22.41,377400.0,18.7367,18.7784,18.5697,18.7033,377400.0
2008-11-07 10:30:00,22.4,22.45,22.24,22.27,321600.0,18.6949,18.7367,18.5614,18.5864,321600.0
2008-11-07 10:35:00,22.26,22.52,22.19,22.44,333800.0,18.5781,18.7951,18.5197,18.7283,333800.0
2008-11-07 10:40:00,22.45,22.5,22.34,22.39,273600.0,18.7367,18.7784,18.6449,18.6866,273600.0
2008-11-07 10:45:00,22.39,22.42,22.23,22.26,397100.0,18.6866,18.7116,18.553,18.5781,397100.0
2008-11-07 10:50:00,22.26,22.3,22.18,22.27,551700.0,18.5781,18.6115,18.5113,18.5864,551700.0
2008-11-07 10:55:00,22.28,22.28,22.12,22.21,394900.0,18.5948,18.5948,18.4612,18.5364,394900.0
2008-11-07 11:00:00,22.22,22.24,22.1,22.22,246600.0,18.5447,18.5614,18.4445,18.5447,246600.0
2008-11-07 11:05:00,22.22,22.38,22.17,22.17,310400.0,18.5447,18.6782,18.503,18.503,310400.0
2008-11-07 11:10:00,22.18,22.38,22.17,22.27,320600.0,18.5113,18.6782,18.503,18.5864,320600.0
2008-11-07 11:15:00,22.27,22.43,22.26,22.4,265100.0,18.5864,18.72,18.5781,18.6949,265100.0
2008-11-07 11:20:00,22.39,22.42,22.24,22.3,228200.0,18.6866,18.7116,18.5614,18.6115,228200.0
2008-11-07 11:25:00,22.29,22.35,22.22,22.25,266300.0,18.6031,18.6532,18.5447,18.5697,266300.0
2008-11-07 11:30:00,22.23,22.3,22.18,22.3,279300.0,18.553,18.6115,18.5113,18.6115,279300.0
2008-11-07 11:35:00,22.3,22.38,22.23,22.3,181300.0,18.6115,18.6782,18.553,18.6115,181300.0
2008-11-07 11:40:00,22.3,22.43,22.3,22.42,110400.0,18.6115,18.72,18.6115,18.7116,110400.0
2008-11-07 11:45:00,22.43,22.66,22.37,22.49,381600.0,18.72,18.9119,18.6699,18.77,381600.0
2008-11-07 11:50:00,22.49,22.58,22.44,22.57,204600.0,18.77,18.8452,18.7283,18.8368,204600.0
2008-11-07 11:55:00,22.58,22.69,22.53,22.65,111200.0,18.8452,18.937,18.8034,18.9036,111200.0
2008-11-07 12:00:00,22.65,23.0,22.51,22.9,209300.0,18.9036,19.1957,18.7867,19.1122,209300.0
2008-11-07 12:05:00,22.89,22.91,22.83,22.86,145100.0,19.1039,19.1206,19.0538,19.0788,145100.0
2008-11-07 12:10:00,22.87,23.1,22.86,23.07,254900.0,19.0872,19.2791,19.0788,19.2541,254900.0
2008-11-07 12:15:00,23.06,23.07,22.94,23.01,274200.0,19.2458,19.2541,19.1456,19.204,274200.0
2008-11-07 12:20:00,23.01,23.42,22.99,23.12,478100.0,19.204,19.5462,19.1873,19.2958,478100.0
2008-11-07 12:25:00,23.13,23.4,23.12,23.34,259200.0,19.3042,19.5295,19.2958,19.4794,259200.0
2008-11-07 12:30:00,23.33,23.4,23.12,23.15,255400.0,19.4711,19.5295,19.2958,19.3209,255400.0
2008-11-07 12:35:00,23.15,23.45,23.06,23.32,286200.0,19.3209,19.5713,19.2458,19.4628,286200.0
2008-11-07 12:40:00,23.33,23.42,23.27,23.3,202700.0,19.4711,19.5462,19.421,19.4461,202700.0
2008-11-07 12:45:00,23.29,23.44,23.26,23.34,138000.0,19.4377,19.5629,19.4127,19.4794,138000.0
2008-11-07 12:50:00,23.34,23.38,23.22,23.26,144800.0,19.4794,19.5128,19.3793,19.4127,144800.0
2008-11-07 12:55:00,23.27,23.43,23.22,23.29,133300.0,19.421,19.5546,19.3793,19.4377,133300.0
2008-11-07 13:00:00,23.27,23.3,23.2,23.2,86200.0,19.421,19.4461,19.3626,19.3626,86200.0
2008-11-07 13:05:00,23.22,23.29,23.22,23.26,111700.0,19.3793,19.4377,19.3793,19.4127,111700.0
2008-11-07 13:10:00,23.26,23.36,23.22,23.33,162000.0,19.4127,19.4961,19.3793,19.4711,162000.0
2008-11-07 13:15:00,23.33,23.43,23.31,23.4,179700.0,19.4711,19.5546,19.4544,19.5295,179700.0
2008-11-07 13:20:00,23.39,23.47,23.37,23.46,173700.0,19.5212,19.5879,19.5045,19.5796,173700.0
2008-11-07 13:25:00,23.47,23.82,23.46,23.77,436000.0,19.5879,19.8801,19.5796,19.8383,436000.0
2008-11-07 13:30:00,23.77,23.92,23.77,23.84,269100.0,19.8383,19.9635,19.8383,19.8967,269100.0
2008-11-07 13:35:00,23.84,23.91,23.7,23.71,327100.0,19.8967,19.9552,19.7799,19.7882,327100.0
2008-11-07 13:40:00,23.71,23.79,23.67,23.67,267700.0,19.7882,19.855,19.7549,19.7549,267700.0
2008-11-07 13:45:00,23.67,23.83,23.67,23.71,133000.0,19.7549,19.8884,19.7549,19.7882,133000.0
2008-11-07 13:50:00,23.71,23.75,23.62,23.62,234200.0,19.7882,19.8216,19.7131,19.7131,234200.0
2008-11-07 13:55:00,23.63,23.92,23.62,23.91,250300.0,19.7215,19.9635,19.7131,19.9552,250300.0
2008-11-07 14:00:00,23.91,24.17,23.87,24.1,387100.0,19.9552,20.1722,19.9218,20.1137,387100.0
2008-11-07 14:05:00,24.1,24.17,23.99,24.0,438100.0,20.1137,20.1722,20.0219,20.0303,438100.0
2008-11-07 14:10:00,24.0,24.1,23.96,24.1,167200.0,20.0303,20.1137,19.9969,20.1137,167200.0
2008-11-07 14:15:00,24.1,24.2,24.04,24.11,362000.0,20.1137,20.1972,20.0637,20.1221,362000.0
2008-11-07 14:20:00,24.11,24.16,23.95,23.96,275600.0,20.1221,20.1638,19.9885,19.9969,275600.0
2008-11-07 14:25:00,23.96,24.04,23.94,23.96,242700.0,19.9969,20.0637,19.9802,19.9969,242700.0
2008-11-07 14:30:00,23.97,23.97,23.86,23.88,414700.0,20.0052,20.0052,19.9134,19.9301,414700.0
2008-11-07 14:35:00,23.87,23.94,23.82,23.91,399100.0,19.9218,19.9802,19.8801,19.9552,399100.0
2008-11-07 14:40:00,23.9,24.01,23.85,23.91,299800.0,19.9468,20.0386,19.9051,19.9552,299800.0
2008-11-07 14:45:00,23.91,23.91,23.78,23.78,451100.0,19.9552,19.9552,19.8467,19.8467,451100.0
2008-11-07 14:50:00,23.78,23.8,23.61,23.65,588100.0,19.8467,19.8634,19.7048,19.7382,588100.0
2008-11-07 14:55:00,23.65,23.8,23.08,23.15,884900.0,19.7382,19.8634,19.2625,19.3209,884900.0
2008-11-07 15:00:00,23.15,23.31,23.07,23.18,436400.0,19.3209,19.4544,19.2541,19.3459,436400.0
2008-11-07 15:05:00,23.18,23.24,22.81,23.15,514200.0,19.3459,19.396,19.0371,19.3209,514200.0
2008-11-07 15:10:00,23.15,23.33,23.06,23.13,413100.0,19.3209,19.4711,19.2458,19.3042,413100.0
2008-11-07 15:15:00,23.12,23.25,22.98,23.03,328600.0,19.2958,19.4043,19.179,19.2207,328600.0
2008-11-07 15:20:00,23.03,23.07,22.95,23.05,269800.0,19.2207,19.2541,19.154,19.2374,269800.0
2008-11-07 15:25:00,23.04,23.07,22.96,23.01,367700.0,19.2291,19.2541,19.1623,19.204,367700.0
2008-11-07 15:30:00,23.02,23.36,23.02,23.25,327700.0,19.2124,19.4961,19.2124,19.4043,327700.0
2008-11-07 15:35:00,23.25,23.34,23.18,23.19,272800.0,19.4043,19.4794,19.3459,19.3543,272800.0
2008-11-07 15:40:00,23.19,23.38,23.19,23.35,283100.0,19.3543,19.5128,19.3543,19.4878,283100.0
2008-11-07 15:45:00,23.35,23.46,23.28,23.37,322800.0,19.4878,19.5796,19.4294,19.5045,322800.0
2008-11-07 15:50:00,23.37,23.37,23.21,23.26,530900.0,19.5045,19.5045,19.3709,19.4127,530900.0
2008-11-07 15:55:00,23.27,23.33,23.21,23.28,793400.0,19.421,19.4711,19.3709,19.4294,793400.0
2008-11-10 09:30:00,23.9,23.9,23.51,23.54,325900.0,19.9468,19.9468,19.6213,19.6464,325900.0
2008-11-10 09:35:00,23.55,23.71,23.4,23.69,203400.0,19.6547,19.7882,19.5295,19.7716,203400.0
2008-11-10 09:40:00,23.68,23.7,23.51,23.65,172800.0,19.7632,19.7799,19.6213,19.7382,172800.0
2008-11-10 09:45:00,23.67,23.74,23.23,23.24,281800.0,19.7549,19.8133,19.3876,19.396,281800.0
2008-11-10 09:50:00,23.23,23.25,23.15,23.15,209600.0,19.3876,19.4043,19.3209,19.3209,209600.0
2008-11-10 09:55:00,23.14,23.16,22.81,22.86,273500.0,19.3125,19.3292,19.0371,19.0788,273500.0
2008-11-10 10:00:00,22.86,22.96,22.86,22.89,282000.0,19.0788,19.1623,19.0788,19.1039,282000.0
2008-11-10 10:05:00,22.89,22.91,22.74,22.77,437500.0,19.1039,19.1206,18.9787,19.0037,437500.0
2008-11-10 10:10:00,22.77,22.86,22.71,22.71,189400.0,19.0037,19.0788,18.9537,18.9537,189400.0
2008-11-10 10:15:00,22.72,22.72,22.63,22.7,231300.0,18.962,18.962,18.8869,18.9453,231300.0
2008-11-10 10:20:00,22.7,22.72,22.56,22.63,271100.0,18.9453,18.962,18.8285,18.8869,271100.0
2008-11-10 10:25:00,22.64,22.67,22.52,22.57,221400.0,18.8952,18.9203,18.7951,18.8368,221400.0
2008-11-10 10:30:00,22.57,22.64,22.48,22.5,170700.0,18.8368,18.8952,18.7617,18.7784,170700.0
2008-11-10 10:35:00,22.49,22.55,22.43,22.53,229900.0,18.77,18.8201,18.72,18.8034,229900.0
2008-11-10 10:40:00,22.54,22.65,22.53,22.62,197400.0,18.8118,18.9036,18.8034,18.8785,197400.0
2008-11-10 10:45:00,22.62,22.63,22.43,22.45,204700.0,18.8785,18.8869,18.72,18.7367,204700.0
2008-11-10 10:50:00,22.45,22.52,22.44,22.49,153900.0,18.7367,18.7951,18.7283,18.77,153900.0
2008-11-10 10:55:00,22.49,22.51,22.45,22.48,148300.0,18.77,18.7867,18.7367,18.7617,148300.0
2008-11-10 11:00:00,22.47,22.48,22.3,22.34,260800.0,18.7533,18.7617,18.6115,18.6449,260800.0
2008-11-10 11:05:00,22.35,22.43,22.32,22.41,143900.0,18.6532,18.72,18.6282,18.7033,143900.0
2008-11-10 11:10:00,22.39,22.4,22.33,22.38,102000.0,18.6866,18.6949,18.6365,18.6782,102000.0
2008-11-10 11:15:00,22.38,22.39,22.36,22.37,57600.0,18.6782,18.6866,18.6615,18.6699,57600.0
2008-11-10 11:20:00,22.38,22.48,22.37,22.48,156800.0,18.6782,18.7617,18.6699,18.7617,156800.0
2008-11-10 11:25:00,22.48,22.48,22.44,22.46,85300.0,18.7617,18.7617,18.7283,18.745,85300.0
2008-11-10 11:30:00,22.46,22.48,22.43,22.47,100500.0,18.745,18.7617,18.72,18.7533,100500.0
2008-11-10 11:35:00,22.47,22.5,22.44,22.5,107200.0,18.7533,18.7784,18.7283,18.7784,107200.0
2008-11-10 11:40:00,22.5,22.5,22.45,22.46,109800.0,18.7784,18.7784,18.7367,18.745,109800.0
2008-11-10 11:45:00,22.46,22.47,22.35,22.36,143800.0,18.745,18.7533,18.6532,18.6615,143800.0
2008-11-10 11:50:00,22.36,22.36,22.25,22.26,152100.0,18.6615,18.6615,18.5697,18.5781,152100.0
2008-11-10 11:55:00,22.26,22.27,22.16,22.2,189300.0,18.5781,18.5864,18.4946,18.528,189300.0
2008-11-10 12:00:00,22.21,22.21,22.14,22.17,159100.0,18.5364,18.5364,18.4779,18.503,159100.0
2008-11-10 12:05:00,22.17,22.19,22.14,22.18,163600.0,18.503,18.5197,18.4779,18.5113,163600.0
2008-11-10 12:10:00,22.19,22.23,22.17,22.21,133200.0,18.5197,18.553,18.503,18.5364,133200.0
2008-11-10 12:15:00,22.22,22.28,22.2,22.25,149700.0,18.5447,18.5948,18.528,18.5697,149700.0
2008-11-10 12:20:00,22.25,22.27,22.22,22.22,208200.0,18.5697,18.5864,18.5447,18.5447,208200.0
2008-11-10 12:25:00,22.22,22.25,22.18,22.2,115400.0,18.5447,18.5697,18.5113,18.528,115400.0
2008-11-10 12:30:00,22.21,22.23,22.19,22.23,176400.0,18.5364,18.553,18.5197,18.553,176400.0
2008-11-10 12:35:00,22.23,22.23,22.05,22.09,168000.0,18.553,18.553,18.4028,18.4362,168000.0
2008-11-10 12:40:00,22.08,22.12,22.06,22.12,147500.0,18.4279,18.4612,18.4112,18.4612,147500.0
2008-11-10 12:45:00,22.12,22.15,22.08,22.1,150100.0,18.4612,18.4863,18.4279,18.4445,150100.0
2008-11-10 12:50:00,22.11,22.11,21.99,21.99,197100.0,18.4529,18.4529,18.3527,18.3527,197100.0
2008-11-10 12:55:00,22.0,22.1,21.99,22.1,135000.0,18.3611,18.4445,18.3527,18.4445,135000.0
2008-11-10 13:00:00,22.1,22.1,22.04,22.05,157200.0,18.4445,18.4445,18.3945,18.4028,157200.0
2008-11-10 13:05:00,22.05,22.1,22.04,22.09,124200.0,18.4028,18.4445,18.3945,18.4362,124200.0
2008-11-10 13:10:00,22.1,22.19,22.09,22.17,89000.0,18.4445,18.5197,18.4362,18.503,89000.0
2008-11-10 13:15:00,22.17,22.2,22.16,22.19,77700.0,18.503,18.528,18.4946,18.5197,77700.0
2008-11-10 13:20:00,22.2,22.21,22.06,22.06,91000.0,18.528,18.5364,18.4112,18.4112,91000.0
2008-11-10 13:25:00,22.07,22.17,22.06,22.14,123100.0,18.4195,18.503,18.4112,18.4779,123100.0
2008-11-10 13:30:00,22.15,22.25,22.14,22.21,157800.0,18.4863,18.5697,18.4779,18.5364,157800.0
2008-11-10 13:35:00,22.22,22.3,22.21,22.28,86800.0,18.5447,18.6115,18.5364,18.5948,86800.0
2008-11-10 13:40:00,22.28,22.28,22.2,22.2,115200.0,18.5948,18.5948,18.528,18.528,115200.0
2008-11-10 13:45:00,22.21,22.21,22.18,22.21,109000.0,18.5364,18.5364,18.5113,18.5364,109000.0
2008-11-10 13:50:00,22.21,22.3,22.19,22.28,95500.0,18.5364,18.6115,18.5197,18.5948,95500.0
2008-11-10 13:55:00,22.28,22.35,22.27,22.3,156700.0,18.5948,18.6532,18.5864,18.6115,156700.0
2008-11-10 14:00:00,22.31,22.31,22.25,22.26,95600.0,18.6198,18.6198,18.5697,18.5781,95600.0
2008-11-10 14:05:00,22.27,22.3,22.25,22.26,120500.0,18.5864,18.6115,18.5697,18.5781,120500.0
2008-11-10 14:10:00,22.27,22.27,22.2,22.23,133800.0,18.5864,18.5864,18.528,18.553,133800.0
2008-11-10 14:15:00,22.23,22.26,22.19,22.22,120300.0,18.553,18.5781,18.5197,18.5447,120300.0
2008-11-10 14:20:00,22.22,22.23,22.13,22.16,142000.0,18.5447,18.553,18.4696,18.4946,142000.0
2008-11-10 14:25:00,22.16,22.16,22.08,22.09,165700.0,18.4946,18.4946,18.4279,18.4362,165700.0
2008-11-10 14:30:00,22.09,22.1,22.0,22.02,160000.0,18.4362,18.4445,18.3611,18.3778,160000.0
2008-11-10 14:35:00,22.02,22.06,22.01,22.03,94800.0,18.3778,18.4112,18.3694,18.3861,94800.0
2008-11-10 14:40:00,22.03,22.05,22.0,22.01,112700.0,18.3861,18.4028,18.3611,18.3694,112700.0
2008-11-10 14:45:00,22.01,22.03,21.9,21.91,271000.0,18.3694,18.3861,18.2776,18.286,271000.0
2008-11-10 14:50:00,21.91,21.93,21.85,21.9,206900.0,18.286,18.3027,18.2359,18.2776,206900.0
2008-11-10 14:55:00,21.9,21.95,21.87,21.9,140100.0,18.2776,18.3194,18.2526,18.2776,140100.0
2008-11-10 15:00:00,21.9,21.9,21.77,21.83,252900.0,18.2776,18.2776,18.1691,18.2192,252900.0
2008-11-10 15:05:00,21.83,21.89,21.75,21.79,214700.0,18.2192,18.2693,18.1524,18.1858,214700.0
2008-11-10 15:10:00,21.8,21.96,21.76,21.95,298700.0,18.1942,18.3277,18.1608,18.3194,298700.0
2008-11-10 15:15:00,21.95,22.0,21.81,21.85,199400.0,18.3194,18.3611,18.2025,18.2359,199400.0
2008-11-10 15:20:00,21.85,21.85,21.67,21.7,345000.0,18.2359,18.2359,18.0857,18.1107,345000.0
2008-11-10 15:25:00,21.7,21.77,21.66,21.71,248600.0,18.1107,18.1691,18.0773,18.1191,248600.0
2008-11-10 15:30:00,21.71,21.84,21.7,21.75,237200.0,18.1191,18.2276,18.1107,18.1524,237200.0
2008-11-10 15:35:00,21.76,21.81,21.71,21.75,307900.0,18.1608,18.2025,18.1191,18.1524,307900.0
2008-11-10 15:40:00,21.76,21.94,21.75,21.9,379700.0,18.1608,18.311,18.1524,18.2776,379700.0
2008-11-10 15:45:00,21.91,21.91,21.77,21.9,506500.0,18.286,18.286,18.1691,18.2776,506500.0
2008-11-10 15:50:00,21.9,22.05,21.9,22.04,702400.0,18.2776,18.4028,18.2776,18.3945,702400.0
2008-11-10 15:55:00,22.04,22.16,22.02,22.1,743500.0,18.3945,18.4946,18.3778,18.4445,743500.0
2008-11-11 09:30:00,21.77,22.0,21.36,21.44,452400.0,18.1691,18.3611,17.8269,17.8937,452400.0
2008-11-11 09:35:00,21.47,21.53,21.35,21.49,246100.0,17.9188,17.9688,17.8186,17.9354,246100.0
2008-11-11 09:40:00,21.5,21.51,21.25,21.34,227400.0,17.9438,17.9521,17.7351,17.8103,227400.0
2008-11-11 09:45:00,21.33,21.38,21.16,21.22,281900.0,17.8019,17.8436,17.66,17.7101,281900.0
2008-11-11 09:50:00,21.23,21.27,21.09,21.17,289200.0,17.7185,17.7518,17.6016,17.6684,289200.0
2008-11-11 09:55:00,21.17,21.2,21.03,21.2,285400.0,17.6684,17.6934,17.5515,17.6934,285400.0
2008-11-11 10:00:00,21.19,21.2,21.03,21.14,214500.0,17.6851,17.6934,17.5515,17.6433,214500.0
2008-11-11 10:05:00,21.14,21.2,21.1,21.16,118900.0,17.6433,17.6934,17.61,17.66,118900.0
2008-11-11 10:10:00,21.16,21.21,21.11,21.19,401200.0,17.66,17.7018,17.6183,17.6851,401200.0
2008-11-11 10:15:00,21.19,21.2,21.09,21.09,278700.0,17.6851,17.6934,17.6016,17.6016,278700.0
2008-11-11 10:20:00,21.09,21.1,20.93,20.93,482100.0,17.6016,17.61,17.4681,17.4681,482100.0
2008-11-11 10:25:00,20.93,21.0,20.91,20.91,207800.0,17.4681,17.5265,17.4514,17.4514,207800.0
2008-11-11 10:30:00,20.91,20.97,20.78,20.9,381400.0,17.4514,17.5015,17.3429,17.443,381400.0
2008-11-11 10:35:00,20.91,21.0,20.9,20.92,228100.0,17.4514,17.5265,17.443,17.4597,228100.0
2008-11-11 10:40:00,20.91,20.92,20.78,20.78,204700.0,17.4514,17.4597,17.3429,17.3429,204700.0
2008-11-11 10:45:00,20.77,20.84,20.73,20.83,206900.0,17.3345,17.393,17.3012,17.3846,206900.0
2008-11-11 10:50:00,20.83,20.88,20.82,20.83,152100.0,17.3846,17.4263,17.3763,17.3846,152100.0
2008-11-11 10:55:00,20.84,20.84,20.61,20.62,232600.0,17.393,17.393,17.201,17.2093,232600.0
2008-11-11 11:00:00,20.62,20.63,20.51,20.52,411400.0,17.2093,17.2177,17.1175,17.1259,411400.0
2008-11-11 11:05:00,20.52,20.63,20.49,20.63,344900.0,17.1259,17.2177,17.1009,17.2177,344900.0
2008-11-11 11:10:00,20.63,20.67,20.6,20.6,247000.0,17.2177,17.2511,17.1927,17.1927,247000.0
2008-11-11 11:15:00,20.6,20.7,20.59,20.61,193900.0,17.1927,17.2761,17.1843,17.201,193900.0
2008-11-11 11:20:00,20.61,20.7,20.6,20.69,243500.0,17.201,17.2761,17.1927,17.2678,243500.0
2008-11-11 11:25:00,20.7,20.75,20.66,20.74,194900.0,17.2761,17.3178,17.2427,17.3095,194900.0
2008-11-11 11:30:00,20.74,20.77,20.71,20.74,300300.0,17.3095,17.3345,17.2845,17.3095,300300.0
2008-11-11 11:35:00,20.73,20.78,20.71,20.78,145400.0,17.3012,17.3429,17.2845,17.3429,145400.0
2008-11-11 11:40:00,20.78,20.9,20.78,20.88,228500.0,17.3429,17.443,17.3429,17.4263,228500.0
2008-11-11 11:45:00,20.88,20.96,20.88,20.92,177400.0,17.4263,17.4931,17.4263,17.4597,177400.0
2008-11-11 11:50:00,20.92,21.04,20.89,21.03,284200.0,17.4597,17.5599,17.4347,17.5515,284200.0
2008-11-11 11:55:00,21.03,21.09,21.02,21.07,364600.0,17.5515,17.6016,17.5432,17.5849,364600.0
2008-11-11 12:00:00,21.07,21.09,20.99,21.05,302200.0,17.5849,17.6016,17.5181,17.5682,302200.0
2008-11-11 12:05:00,21.05,21.09,20.99,21.0,260200.0,17.5682,17.6016,17.5181,17.5265,260200.0
2008-11-11 12:10:00,21.0,21.05,20.97,21.02,194300.0,17.5265,17.5682,17.5015,17.5432,194300.0
2008-11-11 12:15:00,21.02,21.13,21.02,21.08,259500.0,17.5432,17.635,17.5432,17.5933,259500.0
2008-11-11 12:20:00,21.07,21.11,20.95,20.98,163100.0,17.5849,17.6183,17.4848,17.5098,163100.0
2008-11-11 12:25:00,20.98,21.03,20.94,21.01,104900.0,17.5098,17.5515,17.4764,17.5348,104900.0
2008-11-11 12:30:00,21.0,21.02,20.96,20.99,94800.0,17.5265,17.5432,17.4931,17.5181,94800.0
2008-11-11 12:35:00,20.99,21.07,20.98,21.05,112900.0,17.5181,17.5849,17.5098,17.5682,112900.0
2008-11-11 12:40:00,21.04,21.17,21.04,21.16,204500.0,17.5599,17.6684,17.5599,17.66,204500.0
2008-11-11 12:45:00,21.15,21.15,21.04,21.11,201200.0,17.6517,17.6517,17.5599,17.6183,201200.0
2008-11-11 12:50:00,21.12,21.17,21.04,21.17,205400.0,17.6266,17.6684,17.5599,17.6684,205400.0
2008-11-11 12:55:00,21.17,21.24,21.14,21.24,121100.0,17.6684,17.7268,17.6433,17.7268,121100.0
2008-11-11 13:00:00,21.23,21.32,21.18,21.29,164900.0,17.7185,17.7936,17.6767,17.7685,164900.0
2008-11-11 13:05:00,21.28,21.35,21.24,21.28,125300.0,17.7602,17.8186,17.7268,17.7602,125300.0
2008-11-11 13:10:00,21.29,21.3,21.23,21.24,89200.0,17.7685,17.7769,17.7185,17.7268,89200.0
2008-11-11 13:15:00,21.23,21.28,21.22,21.28,146500.0,17.7185,17.7602,17.7101,17.7602,146500.0
2008-11-11 13:20:00,21.28,21.34,21.28,21.29,219000.0,17.7602,17.8103,17.7602,17.7685,219000.0
2008-11-11 13:25:00,21.28,21.3,21.24,21.24,150400.0,17.7602,17.7769,17.7268,17.7268,150400.0
2008-11-11 13:30:00,21.23,21.25,21.2,21.21,245300.0,17.7185,17.7351,17.6934,17.7018,245300.0
2008-11-11 13:35:00,21.21,21.22,21.2,21.21,195700.0,17.7018,17.7101,17.6934,17.7018,195700.0
2008-11-11 13:40:00,21.2,21.24,21.2,21.22,166900.0,17.6934,17.7268,17.6934,17.7101,166900.0
2008-11-11 13:45:00,21.22,21.34,21.22,21.29,184100.0,17.7101,17.8103,17.7101,17.7685,184100.0
2008-11-11 13:50:00,21.3,21.43,21.29,21.43,178800.0,17.7769,17.8854,17.7685,17.8854,178800.0
2008-11-11 13:55:00,21.42,21.54,21.42,21.52,289400.0,17.877,17.9772,17.877,17.9605,289400.0
2008-11-11 14:00:00,21.53,21.74,21.5,21.55,412100.0,17.9688,18.1441,17.9438,17.9855,412100.0
2008-11-11 14:05:00,21.55,21.65,21.55,21.63,282200.0,17.9855,18.069,17.9855,18.0523,282200.0
2008-11-11 14:10:00,21.62,21.64,21.52,21.52,153300.0,18.0439,18.0606,17.9605,17.9605,153300.0
2008-11-11 14:15:00,21.53,21.72,21.5,21.72,271500.0,17.9688,18.1274,17.9438,18.1274,271500.0
2008-11-11 14:20:00,21.72,22.02,21.72,21.93,736100.0,18.1274,18.3778,18.1274,18.3027,736100.0
2008-11-11 14:25:00,21.92,22.11,21.92,22.1,594600.0,18.2943,18.4529,18.2943,18.4445,594600.0
2008-11-11 14:30:00,22.1,22.41,22.1,22.33,583000.0,18.4445,18.7033,18.4445,18.6365,583000.0
2008-11-11 14:35:00,22.32,22.35,22.05,22.09,495000.0,18.6282,18.6532,18.4028,18.4362,495000.0
2008-11-11 14:40:00,22.1,22.13,22.05,22.09,390700.0,18.4445,18.4696,18.4028,18.4362,390700.0
2008-11-11 14:45:00,22.08,22.18,21.99,22.13,427800.0,18.4279,18.5113,18.3527,18.4696,427800.0
2008-11-11 14:50:00,22.12,22.13,21.78,21.87,557300.0,18.4612,18.4696,18.1775,18.2526,557300.0
2008-11-11 14:55:00,21.87,21.97,21.87,21.91,287900.0,18.2526,18.3361,18.2526,18.286,287900.0
2008-11-11 15:00:00,21.91,21.98,21.83,21.88,384100.0,18.286,18.3444,18.2192,18.2609,384100.0
2008-11-11 15:05:00,21.89,21.97,21.84,21.84,354500.0,18.2693,18.3361,18.2276,18.2276,354500.0
2008-11-11 15:10:00,21.84,21.94,21.79,21.91,315600.0,18.2276,18.311,18.1858,18.286,315600.0
2008-11-11 15:15:00,21.91,22.08,21.85,22.05,304500.0,18.286,18.4279,18.2359,18.4028,304500.0
2008-11-11 15:20:00,22.06,22.08,21.96,22.01,220500.0,18.4112,18.4279,18.3277,18.3694,220500.0
2008-11-11 15:25:00,22.01,22.03,21.86,21.95,243600.0,18.3694,18.3861,18.2442,18.3194,243600.0
2008-11-11 15:30:00,21.94,21.95,21.67,21.68,306400.0,18.311,18.3194,18.0857,18.094,306400.0
2008-11-11 15:35:00,21.67,21.71,21.46,21.49,452700.0,18.0857,18.1191,17.9104,17.9354,452700.0
2008-11-11 15:40:00,21.5,21.77,21.49,21.73,391500.0,17.9438,18.1691,17.9354,18.1357,391500.0
2008-11-11 15:45:00,21.73,22.01,21.71,22.01,460400.0,18.1357,18.3694,18.1191,18.3694,460400.0
2008-11-11 15:50:00,22.01,22.03,21.8,21.82,559900.0,18.3694,18.3861,18.1942,18.2109,559900.0
2008-11-11 15:55:00,21.82,21.93,21.74,21.76,643100.0,18.2109,18.3027,18.1441,18.1608,643100.0
2008-11-12 09:30:00,21.36,21.5,21.32,21.4,223100.0,17.8269,17.9438,17.7936,17.8603,223100.0
2008-11-12 09:35:00,21.4,21.47,21.23,21.45,274400.0,17.8603,17.9188,17.7185,17.9021,274400.0
2008-11-12 09:40:00,21.46,21.5,21.36,21.48,151800.0,17.9104,17.9438,17.8269,17.9271,151800.0
2008-11-12 09:45:00,21.48,21.64,21.37,21.47,166300.0,17.9271,18.0606,17.8353,17.9188,166300.0
2008-11-12 09:50:00,21.48,21.71,21.45,21.63,160400.0,17.9271,18.1191,17.9021,18.0523,160400.0
2008-11-12 09:55:00,21.62,21.7,21.58,21.58,208400.0,18.0439,18.1107,18.0106,18.0106,208400.0
2008-11-12 10:00:00,21.58,21.64,21.56,21.58,165800.0,18.0106,18.0606,17.9939,18.0106,165800.0
2008-11-12 10:05:00,21.59,21.59,21.38,21.4,230100.0,18.0189,18.0189,17.8436,17.8603,230100.0
2008-11-12 10:10:00,21.39,21.48,21.39,21.44,135000.0,17.852,17.9271,17.852,17.8937,135000.0
2008-11-12 10:15:00,21.43,21.48,21.2,21.29,190500.0,17.8854,17.9271,17.6934,17.7685,190500.0
2008-11-12 10:20:00,21.29,21.3,21.17,21.28,230000.0,17.7685,17.7769,17.6684,17.7602,230000.0
2008-11-12 10:25:00,21.28,21.36,21.2,21.27,173500.0,17.7602,17.8269,17.6934,17.7518,173500.0
2008-11-12 10:30:00,21.26,21.32,21.14,21.19,296700.0,17.7435,17.7936,17.6433,17.6851,296700.0
2008-11-12 10:35:00,21.2,21.23,21.07,21.22,471800.0,17.6934,17.7185,17.5849,17.7101,471800.0
2008-11-12 10:40:00,21.22,21.24,21.17,21.18,255300.0,17.7101,17.7268,17.6684,17.6767,255300.0
2008-11-12 10:45:00,21.18,21.21,21.12,21.17,227200.0,17.6767,17.7018,17.6266,17.6684,227200.0
2008-11-12 10:50:00,21.17,21.26,21.12,21.12,279900.0,17.6684,17.7435,17.6266,17.6266,279900.0
2008-11-12 10:55:00,21.12,21.18,21.08,21.14,160700.0,17.6266,17.6767,17.5933,17.6433,160700.0
2008-11-12 11:00:00,21.13,21.15,20.86,20.9,291900.0,17.635,17.6517,17.4097,17.443,291900.0
2008-11-12 11:05:00,20.9,20.96,20.84,20.92,292200.0,17.443,17.4931,17.393,17.4597,292200.0
2008-11-12 11:10:00,20.93,20.94,20.67,20.8,392500.0,17.4681,17.4764,17.2511,17.3596,392500.0
2008-11-12 11:15:00,20.8,20.96,20.79,20.91,212600.0,17.3596,17.4931,17.3512,17.4514,212600.0
2008-11-12 11:20:00,20.9,21.06,20.89,21.05,238100.0,17.443,17.5766,17.4347,17.5682,238100.0
2008-11-12 11:25:00,21.05,21.1,21.03,21.07,98700.0,17.5682,17.61,17.5515,17.5849,98700.0
2008-11-12 11:30:00,21.07,21.12,20.99,21.0,194200.0,17.5849,17.6266,17.5181,17.5265,194200.0
2008-11-12 11:35:00,21.01,21.09,20.92,21.07,183600.0,17.5348,17.6016,17.4597,17.5849,183600.0
2008-11-12 11:40:00,21.07,21.07,20.94,20.94,161300.0,17.5849,17.5849,17.4764,17.4764,161300.0
2008-11-12 11:45:00,20.94,20.99,20.87,20.95,199800.0,17.4764,17.5181,17.418,17.4848,199800.0
2008-11-12 11:50:00,20.95,21.02,20.92,21.02,147000.0,17.4848,17.5432,17.4597,17.5432,147000.0
2008-11-12 11:55:00,21.03,21.16,20.99,21.12,180300.0,17.5515,17.66,17.5181,17.6266,180300.0
2008-11-12 12:00:00,21.12,21.23,21.12,21.23,132200.0,17.6266,17.7185,17.6266,17.7185,132200.0
2008-11-12 12:05:00,21.23,21.23,21.01,21.05,236600.0,17.7185,17.7185,17.5348,17.5682,236600.0
2008-11-12 12:10:00,21.07,21.1,21.01,21.03,93700.0,17.5849,17.61,17.5348,17.5515,93700.0
2008-11-12 12:15:00,21.03,21.04,20.98,20.99,117600.0,17.5515,17.5599,17.5098,17.5181,117600.0
2008-11-12 12:20:00,20.99,21.05,20.92,20.99,191800.0,17.5181,17.5682,17.4597,17.5181,191800.0
2008-11-12 12:25:00,20.98,21.09,20.98,21.07,65300.0,17.5098,17.6016,17.5098,17.5849,65300.0
2008-11-12 12:30:00,21.07,21.13,21.05,21.06,75000.0,17.5849,17.635,17.5682,17.5766,75000.0
2008-11-12 12:35:00,21.07,21.16,21.03,21.12,71600.0,17.5849,17.66,17.5515,17.6266,71600.0
2008-11-12 12:40:00,21.11,21.15,21.09,21.1,70700.0,17.6183,17.6517,17.6016,17.61,70700.0
2008-11-12 12:45:00,21.1,21.12,21.07,21.07,96400.0,17.61,17.6266,17.5849,17.5849,96400.0
2008-11-12 12:50:00,21.07,21.08,20.98,21.0,139700.0,17.5849,17.5933,17.5098,17.5265,139700.0
2008-11-12 12:55:00,21.0,21.03,20.98,21.01,97800.0,17.5265,17.5515,17.5098,17.5348,97800.0
2008-11-12 13:00:00,21.02,21.07,20.96,20.97,118600.0,17.5432,17.5849,17.4931,17.5015,118600.0
2008-11-12 13:05:00,20.97,21.04,20.97,20.98,84700.0,17.5015,17.5599,17.5015,17.5098,84700.0
2008-11-12 13:10:00,20.98,21.01,20.87,20.87,118500.0,17.5098,17.5348,17.418,17.418,118500.0
2008-11-12 13:15:00,20.87,20.89,20.75,20.78,182300.0,17.418,17.4347,17.3178,17.3429,182300.0
2008-11-12 13:20:00,20.77,20.79,20.66,20.72,260600.0,17.3345,17.3512,17.2427,17.2928,260600.0
2008-11-12 13:25:00,20.72,20.76,20.7,20.75,93300.0,17.2928,17.3262,17.2761,17.3178,93300.0
2008-11-12 13:30:00,20.75,20.77,20.63,20.65,102400.0,17.3178,17.3345,17.2177,17.2344,102400.0
2008-11-12 13:35:00,20.65,20.72,20.62,20.68,85400.0,17.2344,17.2928,17.2093,17.2594,85400.0
2008-11-12 13:40:00,20.68,20.78,20.68,20.78,110800.0,17.2594,17.3429,17.2594,17.3429,110800.0
2008-11-12 13:45:00,20.78,20.8,20.73,20.74,89000.0,17.3429,17.3596,17.3012,17.3095,89000.0
2008-11-12 13:50:00,20.74,20.75,20.59,20.59,152300.0,17.3095,17.3178,17.1843,17.1843,152300.0
2008-11-12 13:55:00,20.59,20.65,20.56,20.65,167700.0,17.1843,17.2344,17.1593,17.2344,167700.0
2008-11-12 14:00:00,20.64,20.66,20.55,20.57,186700.0,17.226,17.2427,17.1509,17.1676,186700.0
2008-11-12 14:05:00,20.57,20.57,20.5,20.52,141200.0,17.1676,17.1676,17.1092,17.1259,141200.0
2008-11-12 14:10:00,20.53,20.53,20.41,20.41,335700.0,17.1342,17.1342,17.0341,17.0341,335700.0
2008-11-12 14:15:00,20.42,20.53,20.41,20.5,168900.0,17.0424,17.1342,17.0341,17.1092,168900.0
2008-11-12 14:20:00,20.51,20.57,20.49,20.56,194900.0,17.1175,17.1676,17.1009,17.1593,194900.0
2008-11-12 14:25:00,20.57,20.67,20.55,20.65,197400.0,17.1676,17.2511,17.1509,17.2344,197400.0
2008-11-12 14:30:00,20.65,20.72,20.61,20.61,196000.0,17.2344,17.2928,17.201,17.201,196000.0
2008-11-12 14:35:00,20.61,20.62,20.45,20.47,244000.0,17.201,17.2093,17.0675,17.0842,244000.0
2008-11-12 14:40:00,20.47,20.57,20.4,20.57,204500.0,17.0842,17.1676,17.0257,17.1676,204500.0
2008-11-12 14:45:00,20.56,20.61,20.48,20.48,169800.0,17.1593,17.201,17.0925,17.0925,169800.0
2008-11-12 14:50:00,20.49,20.5,20.44,20.47,203000.0,17.1009,17.1092,17.0591,17.0842,203000.0
2008-11-12 14:55:00,20.48,20.5,20.4,20.41,188200.0,17.0925,17.1092,17.0257,17.0341,188200.0
2008-11-12 15:00:00,20.42,20.44,20.32,20.39,264000.0,17.0424,17.0591,16.959,17.0174,264000.0
2008-11-12 15:05:00,20.39,20.4,20.31,20.34,230400.0,17.0174,17.0257,16.9506,16.9757,230400.0
2008-11-12 15:10:00,20.34,20.47,20.33,20.4,347700.0,16.9757,17.0842,16.9673,17.0257,347700.0
2008-11-12 15:15:00,20.4,20.4,20.3,20.35,235600.0,17.0257,17.0257,16.9423,16.984,235600.0
2008-11-12 15:20:00,20.35,20.37,20.15,20.17,310900.0,16.984,17.0007,16.8171,16.8338,310900.0
2008-11-12 15:25:00,20.18,20.25,20.12,20.17,334700.0,16.8421,16.9005,16.792,16.8338,334700.0
2008-11-12 15:30:00,20.17,20.22,20.14,20.16,398600.0,16.8338,16.8755,16.8087,16.8254,398600.0
2008-11-12 15:35:00,20.16,20.25,20.16,20.18,342900.0,16.8254,16.9005,16.8254,16.8421,342900.0
2008-11-12 15:40:00,20.18,20.25,20.03,20.24,589900.0,16.8421,16.9005,16.7169,16.8922,589900.0
2008-11-12 15:45:00,20.24,20.27,20.13,20.13,447500.0,16.8922,16.9172,16.8004,16.8004,447500.0
2008-11-12 15:50:00,20.14,20.21,20.08,20.16,553600.0,16.8087,16.8672,16.7587,16.8254,553600.0
2008-11-12 15:55:00,20.16,20.21,20.13,20.18,932200.0,16.8254,16.8672,16.8004,16.8421,932200.0
2008-11-13 09:30:00,20.3,20.64,20.3,20.51,291200.0,16.9423,17.226,16.9423,17.1175,291200.0
2008-11-13 09:35:00,20.51,20.57,20.39,20.47,229300.0,17.1175,17.1676,17.0174,17.0842,229300.0
2008-11-13 09:40:00,20.46,20.46,20.35,20.43,208500.0,17.0758,17.0758,16.984,17.0508,208500.0
2008-11-13 09:45:00,20.43,20.47,20.32,20.35,231900.0,17.0508,17.0842,16.959,16.984,231900.0
2008-11-13 09:50:00,20.34,20.48,20.31,20.44,254700.0,16.9757,17.0925,16.9506,17.0591,254700.0
2008-11-13 09:55:00,20.45,20.5,20.28,20.31,203000.0,17.0675,17.1092,16.9256,16.9506,203000.0
2008-11-13 10:00:00,20.3,20.37,20.27,20.29,223200.0,16.9423,17.0007,16.9172,16.9339,223200.0
2008-11-13 10:05:00,20.29,20.38,20.29,20.35,293000.0,16.9339,17.009,16.9339,16.984,293000.0
2008-11-13 10:10:00,20.35,20.37,20.31,20.36,208400.0,16.984,17.0007,16.9506,16.9924,208400.0
2008-11-13 10:15:00,20.36,20.51,20.35,20.48,222900.0,16.9924,17.1175,16.984,17.0925,222900.0
2008-11-13 10:20:00,20.48,20.69,20.46,20.63,222100.0,17.0925,17.2678,17.0758,17.2177,222100.0
2008-11-13 10:25:00,20.63,20.69,20.61,20.64,228800.0,17.2177,17.2678,17.201,17.226,228800.0
2008-11-13 10:30:00,20.65,20.73,20.56,20.58,215800.0,17.2344,17.3012,17.1593,17.176,215800.0
2008-11-13 10:35:00,20.59,20.66,20.53,20.66,292600.0,17.1843,17.2427,17.1342,17.2427,292600.0
2008-11-13 10:40:00,20.66,20.7,20.6,20.61,205600.0,17.2427,17.2761,17.1927,17.201,205600.0
2008-11-13 10:45:00,20.62,20.62,20.41,20.43,192200.0,17.2093,17.2093,17.0341,17.0508,192200.0
2008-11-13 10:50:00,20.43,20.55,20.42,20.53,226800.0,17.0508,17.1509,17.0424,17.1342,226800.0
2008-11-13 10:55:00,20.53,20.57,20.49,20.56,86300.0,17.1342,17.1676,17.1009,17.1593,86300.0
2008-11-13 11:00:00,20.56,20.64,20.51,20.61,245100.0,17.1593,17.226,17.1175,17.201,245100.0
2008-11-13 11:05:00,20.6,20.6,20.44,20.48,209500.0,17.1927,17.1927,17.0591,17.0925,209500.0
2008-11-13 11:10:00,20.47,20.5,20.38,20.41,129500.0,17.0842,17.1092,17.009,17.0341,129500.0
2008-11-13 11:15:00,20.41,20.42,20.33,20.35,86900.0,17.0341,17.0424,16.9673,16.984,86900.0
2008-11-13 11:20:00,20.35,20.51,20.33,20.51,313400.0,16.984,17.1175,16.9673,17.1175,313400.0
2008-11-13 11:25:00,20.51,20.63,20.49,20.57,217700.0,17.1175,17.2177,17.1009,17.1676,217700.0
2008-11-13 11:30:00,20.57,20.63,20.49,20.53,184500.0,17.1676,17.2177,17.1009,17.1342,184500.0
2008-11-13 11:35:00,20.53,20.57,20.43,20.45,117600.0,17.1342,17.1676,17.0508,17.0675,117600.0
2008-11-13 11:40:00,20.46,20.53,20.44,20.46,152500.0,17.0758,17.1342,17.0591,17.0758,152500.0
2008-11-13 11:45:00,20.46,20.53,20.46,20.48,119600.0,17.0758,17.1342,17.0758,17.0925,119600.0
2008-11-13 11:50:00,20.48,20.54,20.35,20.38,106900.0,17.0925,17.1426,16.984,17.009,106900.0
2008-11-13 11:55:00,20.37,20.42,20.33,20.37,117600.0,17.0007,17.0424,16.9673,17.0007,117600.0
2008-11-13 12:00:00,20.38,20.43,20.32,20.35,152000.0,17.009,17.0508,16.959,16.984,152000.0
2008-11-13 12:05:00,20.35,20.4,20.3,20.38,120200.0,16.984,17.0257,16.9423,17.009,120200.0
2008-11-13 12:10:00,20.39,20.39,20.21,20.21,221500.0,17.0174,17.0174,16.8672,16.8672,221500.0
2008-11-13 12:15:00,20.23,20.23,20.18,20.18,95600.0,16.8839,16.8839,16.8421,16.8421,95600.0
2008-11-13 12:20:00,20.18,20.19,20.1,20.18,184900.0,16.8421,16.8505,16.7754,16.8421,184900.0
2008-11-13 12:25:00,20.19,20.21,20.15,20.2,177900.0,16.8505,16.8672,16.8171,16.8588,177900.0
2008-11-13 12:30:00,20.2,20.24,20.17,20.22,83600.0,16.8588,16.8922,16.8338,16.8755,83600.0
2008-11-13 12:35:00,20.23,20.25,20.17,20.2,78600.0,16.8839,16.9005,16.8338,16.8588,78600.0
2008-11-13 12:40:00,20.2,20.21,20.11,20.11,71400.0,16.8588,16.8672,16.7837,16.7837,71400.0
2008-11-13 12:45:00,20.12,20.14,20.0,20.0,119300.0,16.792,16.8087,16.6919,16.6919,119300.0
2008-11-13 12:50:00,20.0,20.04,19.91,19.99,458000.0,16.6919,16.7253,16.6168,16.6836,458000.0
2008-11-13 12:55:00,19.99,20.0,19.59,19.6,272000.0,16.6836,16.6919,16.3497,16.3581,272000.0
2008-11-13 13:00:00,19.6,19.75,19.58,19.64,302600.0,16.3581,16.4832,16.3414,16.3914,302600.0
2008-11-13 13:05:00,19.64,19.78,19.61,19.78,248400.0,16.3914,16.5083,16.3664,16.5083,248400.0
2008-11-13 13:10:00,19.79,19.84,19.74,19.83,146200.0,16.5166,16.5584,16.4749,16.55,146200.0
2008-11-13 13:15:00,19.84,20.06,19.82,19.96,176100.0,16.5584,16.742,16.5417,16.6585,176100.0
2008-11-13 13:20:00,19.97,20.02,19.86,19.87,148700.0,16.6669,16.7086,16.5751,16.5834,148700.0
2008-11-13 13:25:00,19.88,19.96,19.84,19.96,186800.0,16.5917,16.6585,16.5584,16.6585,186800.0
2008-11-13 13:30:00,19.96,20.1,19.94,20.06,198200.0,16.6585,16.7754,16.6418,16.742,198200.0
2008-11-13 13:35:00,20.06,20.34,20.05,20.29,319300.0,16.742,16.9757,16.7336,16.9339,319300.0
2008-11-13 13:40:00,20.29,20.54,20.27,20.54,289400.0,16.9339,17.1426,16.9172,17.1426,289400.0
2008-11-13 13:45:00,20.54,20.68,20.32,20.37,392200.0,17.1426,17.2594,16.959,17.0007,392200.0
2008-11-13 13:50:00,20.36,20.85,20.32,20.82,370300.0,16.9924,17.4013,16.959,17.3763,370300.0
2008-11-13 13:55:00,20.82,20.87,20.53,20.54,518700.0,17.3763,17.418,17.1342,17.1426,518700.0
2008-11-13 14:00:00,20.54,20.64,20.44,20.51,314700.0,17.1426,17.226,17.0591,17.1175,314700.0
2008-11-13 14:05:00,20.5,20.59,20.41,20.52,216400.0,17.1092,17.1843,17.0341,17.1259,216400.0
2008-11-13 14:10:00,20.52,20.7,20.52,20.7,209600.0,17.1259,17.2761,17.1259,17.2761,209600.0
2008-11-13 14:15:00,20.7,20.9,20.67,20.72,342200.0,17.2761,17.443,17.2511,17.2928,342200.0
2008-11-13 14:20:00,20.72,20.94,20.72,20.88,237300.0,17.2928,17.4764,17.2928,17.4263,237300.0
2008-11-13 14:25:00,20.87,21.27,20.78,21.17,346500.0,17.418,17.7518,17.3429,17.6684,346500.0
2008-11-13 14:30:00,21.17,21.35,21.0,21.0,434100.0,17.6684,17.8186,17.5265,17.5265,434100.0
2008-11-13 14:35:00,21.01,21.32,21.0,21.27,440700.0,17.5348,17.7936,17.5265,17.7518,440700.0
2008-11-13 14:40:00,21.27,21.34,21.14,21.19,482400.0,17.7518,17.8103,17.6433,17.6851,482400.0
2008-11-13 14:45:00,21.19,21.36,21.18,21.2,360500.0,17.6851,17.8269,17.6767,17.6934,360500.0
2008-11-13 14:50:00,21.21,21.34,21.07,21.11,253900.0,17.7018,17.8103,17.5849,17.6183,253900.0
2008-11-13 14:55:00,21.09,21.21,21.04,21.04,223900.0,17.6016,17.7018,17.5599,17.5599,223900.0
2008-11-13 15:00:00,21.05,21.16,20.94,20.94,213700.0,17.5682,17.66,17.4764,17.4764,213700.0
2008-11-13 15:05:00,20.94,21.0,20.64,20.69,278400.0,17.4764,17.5265,17.226,17.2678,278400.0
2008-11-13 15:10:00,20.7,20.92,20.7,20.88,250800.0,17.2761,17.4597,17.2761,17.4263,250800.0
2008-11-13 15:15:00,20.86,21.12,20.84,21.03,291100.0,17.4097,17.6266,17.393,17.5515,291100.0
2008-11-13 15:20:00,21.02,21.3,20.97,21.22,648000.0,17.5432,17.7769,17.5015,17.7101,648000.0
2008-11-13 15:25:00,21.2,21.35,21.13,21.35,545200.0,17.6934,17.8186,17.635,17.8186,545200.0
2008-11-13 15:30:00,21.35,21.38,21.25,21.35,638000.0,17.8186,17.8436,17.7351,17.8186,638000.0
2008-11-13 15:35:00,21.34,21.39,21.25,21.29,491300.0,17.8103,17.852,17.7351,17.7685,491300.0
2008-11-13 15:40:00,21.3,21.5,21.3,21.39,592200.0,17.7769,17.9438,17.7769,17.852,592200.0
2008-11-13 15:45:00,21.4,21.49,21.35,21.35,680400.0,17.8603,17.9354,17.8186,17.8186,680400.0
2008-11-13 15:50:00,21.35,21.45,21.34,21.45,796900.0,17.8186,17.9021,17.8103,17.9021,796900.0
2008-11-13 15:55:00,21.44,21.75,21.44,21.67,1234600.0,17.8937,18.1524,17.8937,18.0857,1234600.0
2008-11-14 09:30:00,21.14,21.62,21.01,21.54,446500.0,17.6433,18.0439,17.5348,17.9772,446500.0
2008-11-14 09:35:00,21.55,21.58,21.32,21.47,352600.0,17.9855,18.0106,17.7936,17.9188,352600.0
2008-11-14 09:40:00,21.45,21.64,21.44,21.64,237200.0,17.9021,18.0606,17.8937,18.0606,237200.0
2008-11-14 09:45:00,21.64,21.8,21.63,21.78,195800.0,18.0606,18.1942,18.0523,18.1775,195800.0
2008-11-14 09:50:00,21.8,21.99,21.77,21.99,265000.0,18.1942,18.3527,18.1691,18.3527,265000.0
2008-11-14 09:55:00,21.99,22.07,21.81,21.82,305900.0,18.3527,18.4195,18.2025,18.2109,305900.0
2008-11-14 10:00:00,21.82,21.88,21.76,21.83,155900.0,18.2109,18.2609,18.1608,18.2192,155900.0
2008-11-14 10:05:00,21.85,21.89,21.76,21.79,205100.0,18.2359,18.2693,18.1608,18.1858,205100.0
2008-11-14 10:10:00,21.78,21.8,21.65,21.65,331900.0,18.1775,18.1942,18.069,18.069,331900.0
2008-11-14 10:15:00,21.63,21.71,21.55,21.56,253900.0,18.0523,18.1191,17.9855,17.9939,253900.0
2008-11-14 10:20:00,21.56,21.59,21.3,21.36,248700.0,17.9939,18.0189,17.7769,17.8269,248700.0
2008-11-14 10:25:00,21.36,21.48,21.35,21.46,114900.0,17.8269,17.9271,17.8186,17.9104,114900.0
2008-11-14 10:30:00,21.45,21.45,21.21,21.21,164300.0,17.9021,17.9021,17.7018,17.7018,164300.0
2008-11-14 10:35:00,21.21,21.28,21.02,21.04,191000.0,17.7018,17.7602,17.5432,17.5599,191000.0
2008-11-14 10:40:00,21.04,21.14,21.01,21.05,143400.0,17.5599,17.6433,17.5348,17.5682,143400.0
2008-11-14 10:45:00,21.05,21.15,20.98,21.15,238100.0,17.5682,17.6517,17.5098,17.6517,238100.0
2008-11-14 10:50:00,21.15,21.23,21.14,21.22,191700.0,17.6517,17.7185,17.6433,17.7101,191700.0
2008-11-14 10:55:00,21.22,21.29,21.19,21.23,119100.0,17.7101,17.7685,17.6851,17.7185,119100.0
2008-11-14 11:00:00,21.23,21.26,21.1,21.13,161300.0,17.7185,17.7435,17.61,17.635,161300.0
2008-11-14 11:05:00,21.13,21.18,21.09,21.15,128400.0,17.635,17.6767,17.6016,17.6517,128400.0
2008-11-14 11:10:00,21.15,21.29,21.15,21.29,190300.0,17.6517,17.7685,17.6517,17.7685,190300.0
2008-11-14 11:15:00,21.3,21.44,21.3,21.42,117100.0,17.7769,17.8937,17.7769,17.877,117100.0
2008-11-14 11:20:00,21.42,21.42,21.21,21.21,130100.0,17.877,17.877,17.7018,17.7018,130100.0
2008-11-14 11:25:00,21.21,21.29,21.19,21.2,111100.0,17.7018,17.7685,17.6851,17.6934,111100.0
2008-11-14 11:30:00,21.2,21.2,21.1,21.18,186800.0,17.6934,17.6934,17.61,17.6767,186800.0
2008-11-14 11:35:00,21.18,21.29,21.18,21.26,184200.0,17.6767,17.7685,17.6767,17.7435,184200.0
2008-11-14 11:40:00,21.26,21.26,21.17,21.25,173500.0,17.7435,17.7435,17.6684,17.7351,173500.0
2008-11-14 11:45:00,21.25,21.38,21.23,21.38,125300.0,17.7351,17.8436,17.7185,17.8436,125300.0
2008-11-14 11:50:00,21.38,21.45,21.37,21.43,179300.0,17.8436,17.9021,17.8353,17.8854,179300.0
2008-11-14 11:55:00,21.43,21.48,21.36,21.36,207400.0,17.8854,17.9271,17.8269,17.8269,207400.0
2008-11-14 12:00:00,21.35,21.37,21.18,21.19,152100.0,17.8186,17.8353,17.6767,17.6851,152100.0
2008-11-14 12:05:00,21.19,21.26,21.16,21.25,156700.0,17.6851,17.7435,17.66,17.7351,156700.0
2008-11-14 12:10:00,21.24,21.26,21.15,21.26,125000.0,17.7268,17.7435,17.6517,17.7435,125000.0
2008-11-14 12:15:00,21.26,21.26,21.08,21.14,108100.0,17.7435,17.7435,17.5933,17.6433,108100.0
2008-11-14 12:20:00,21.13,21.25,21.12,21.17,113600.0,17.635,17.7351,17.6266,17.6684,113600.0
2008-11-14 12:25:00,21.17,21.26,21.14,21.23,108300.0,17.6684,17.7435,17.6433,17.7185,108300.0
2008-11-14 12:30:00,21.24,21.28,21.17,21.21,67100.0,17.7268,17.7602,17.6684,17.7018,67100.0
2008-11-14 12:35:00,21.21,21.41,21.2,21.4,105800.0,17.7018,17.8687,17.6934,17.8603,105800.0
2008-11-14 12:40:00,21.41,21.42,21.32,21.35,86500.0,17.8687,17.877,17.7936,17.8186,86500.0
2008-11-14 12:45:00,21.35,21.4,21.27,21.27,121200.0,17.8186,17.8603,17.7518,17.7518,121200.0
2008-11-14 12:50:00,21.28,21.39,21.28,21.32,122100.0,17.7602,17.852,17.7602,17.7936,122100.0
2008-11-14 12:55:00,21.33,21.41,21.32,21.33,157000.0,17.8019,17.8687,17.7936,17.8019,157000.0
2008-11-14 13:00:00,21.32,21.33,21.21,21.23,125700.0,17.7936,17.8019,17.7018,17.7185,125700.0
2008-11-14 13:05:00,21.23,21.23,21.18,21.22,68400.0,17.7185,17.7185,17.6767,17.7101,68400.0
2008-11-14 13:10:00,21.22,21.25,21.1,21.11,116700.0,17.7101,17.7351,17.61,17.6183,116700.0
2008-11-14 13:15:00,21.12,21.23,21.06,21.21,89000.0,17.6266,17.7185,17.5766,17.7018,89000.0
2008-11-14 13:20:00,21.2,21.24,21.13,21.24,61000.0,17.6934,17.7268,17.635,17.7268,61000.0
2008-11-14 13:25:00,21.24,21.37,21.23,21.36,112800.0,17.7268,17.8353,17.7185,17.8269,112800.0
2008-11-14 13:30:00,21.36,21.42,21.32,21.37,221600.0,17.8269,17.877,17.7936,17.8353,221600.0
2008-11-14 13:35:00,21.35,21.39,21.29,21.31,88300.0,17.8186,17.852,17.7685,17.7852,88300.0
2008-11-14 13:40:00,21.31,21.42,21.26,21.27,105000.0,17.7852,17.877,17.7435,17.7518,105000.0
2008-11-14 13:45:00,21.27,21.28,21.17,21.28,87100.0,17.7518,17.7602,17.6684,17.7602,87100.0
2008-11-14 13:50:00,21.29,21.42,21.28,21.36,90000.0,17.7685,17.877,17.7602,17.8269,90000.0
2008-11-14 13:55:00,21.36,21.46,21.28,21.28,156300.0,17.8269,17.9104,17.7602,17.7602,156300.0
2008-11-14 14:00:00,21.28,21.35,21.21,21.32,117200.0,17.7602,17.8186,17.7018,17.7936,117200.0
2008-11-14 14:05:00,21.32,21.46,21.31,21.34,176000.0,17.7936,17.9104,17.7852,17.8103,176000.0
2008-11-14 14:10:00,21.34,21.39,21.28,21.32,155300.0,17.8103,17.852,17.7602,17.7936,155300.0
2008-11-14 14:15:00,21.31,21.67,21.31,21.67,176400.0,17.7852,18.0857,17.7852,18.0857,176400.0
2008-11-14 14:20:00,21.68,21.75,21.66,21.75,456800.0,18.094,18.1524,18.0773,18.1524,456800.0
2008-11-14 14:25:00,21.75,21.81,21.66,21.7,420500.0,18.1524,18.2025,18.0773,18.1107,420500.0
2008-11-14 14:30:00,21.7,21.72,21.51,21.56,177500.0,18.1107,18.1274,17.9521,17.9939,177500.0
2008-11-14 14:35:00,21.55,21.71,21.53,21.7,180000.0,17.9855,18.1191,17.9688,18.1107,180000.0
2008-11-14 14:40:00,21.7,21.96,21.7,21.93,354500.0,18.1107,18.3277,18.1107,18.3027,354500.0
2008-11-14 14:45:00,21.94,21.97,21.81,21.88,324400.0,18.311,18.3361,18.2025,18.2609,324400.0
2008-11-14 14:50:00,21.87,22.0,21.82,21.97,315600.0,18.2526,18.3611,18.2109,18.3361,315600.0
2008-11-14 14:55:00,21.98,22.29,21.95,22.22,344700.0,18.3444,18.6031,18.3194,18.5447,344700.0
2008-11-14 15:00:00,22.22,22.39,22.07,22.07,353600.0,18.5447,18.6866,18.4195,18.4195,353600.0
2008-11-14 15:05:00,22.07,22.33,21.99,22.29,311100.0,18.4195,18.6365,18.3527,18.6031,311100.0
2008-11-14 15:10:00,22.29,22.34,22.15,22.3,283700.0,18.6031,18.6449,18.4863,18.6115,283700.0
2008-11-14 15:15:00,22.31,22.39,21.98,22.02,251900.0,18.6198,18.6866,18.3444,18.3778,251900.0
2008-11-14 15:20:00,22.02,22.16,21.98,22.13,308700.0,18.3778,18.4946,18.3444,18.4696,308700.0
2008-11-14 15:25:00,22.12,22.19,21.89,21.99,279200.0,18.4612,18.5197,18.2693,18.3527,279200.0
2008-11-14 15:30:00,21.99,21.99,21.49,21.58,462400.0,18.3527,18.3527,17.9354,18.0106,462400.0
2008-11-14 15:35:00,21.57,21.69,21.51,21.65,258000.0,18.0022,18.1024,17.9521,18.069,258000.0
2008-11-14 15:40:00,21.66,21.66,21.35,21.5,274900.0,18.0773,18.0773,17.8186,17.9438,274900.0
2008-11-14 15:45:00,21.5,21.67,21.48,21.66,250600.0,17.9438,18.0857,17.9271,18.0773,250600.0
2008-11-14 15:50:00,21.65,21.66,21.35,21.35,312700.0,18.069,18.0773,17.8186,17.8186,312700.0
2008-11-14 15:55:00,21.35,22.38,20.94,21.04,717900.0,17.8186,18.6782,17.4764,17.5599,717900.0
2008-11-17 09:30:00,20.08,20.22,19.58,19.95,700500.0,16.7587,16.8755,16.3414,16.6502,700500.0
2008-11-17 09:35:00,19.96,20.14,19.92,20.01,621200.0,16.6585,16.8087,16.6251,16.7002,621200.0
2008-11-17 09:40:00,20.0,20.1,20.0,20.05,467800.0,16.6919,16.7754,16.6919,16.7336,467800.0
2008-11-17 09:45:00,20.05,20.08,19.94,20.03,423800.0,16.7336,16.7587,16.6418,16.7169,423800.0
2008-11-17 09:50:00,20.03,20.04,19.94,19.98,311900.0,16.7169,16.7253,16.6418,16.6752,311900.0
2008-11-17 09:55:00,19.97,20.04,19.94,19.97,238700.0,16.6669,16.7253,16.6418,16.6669,238700.0
2008-11-17 10:00:00,19.97,20.0,19.94,19.99,292200.0,16.6669,16.6919,16.6418,16.6836,292200.0
2008-11-17 10:05:00,19.99,20.12,19.96,20.05,451900.0,16.6836,16.792,16.6585,16.7336,451900.0
2008-11-17 10:10:00,20.05,20.09,19.94,19.95,350900.0,16.7336,16.767,16.6418,16.6502,350900.0
2008-11-17 10:15:00,19.95,19.97,19.76,19.79,392500.0,16.6502,16.6669,16.4916,16.5166,392500.0
2008-11-17 10:20:00,19.78,19.82,19.75,19.79,234500.0,16.5083,16.5417,16.4832,16.5166,234500.0
2008-11-17 10:25:00,19.79,19.88,19.78,19.86,316800.0,16.5166,16.5917,16.5083,16.5751,316800.0
2008-11-17 10:30:00,19.86,19.98,19.75,19.97,439800.0,16.5751,16.6752,16.4832,16.6669,439800.0
2008-11-17 10:35:00,19.97,20.06,19.9,20.01,253200.0,16.6669,16.742,16.6084,16.7002,253200.0
2008-11-17 10:40:00,20.01,20.16,20.0,20.13,183800.0,16.7002,16.8254,16.6919,16.8004,183800.0
2008-11-17 10:45:00,20.12,20.13,20.01,20.04,205600.0,16.792,16.8004,16.7002,16.7253,205600.0
2008-11-17 10:50:00,20.04,20.1,20.01,20.01,135900.0,16.7253,16.7754,16.7002,16.7002,135900.0
2008-11-17 10:55:00,20.01,20.02,19.94,19.94,296300.0,16.7002,16.7086,16.6418,16.6418,296300.0
2008-11-17 11:00:00,19.94,20.12,19.94,20.11,152600.0,16.6418,16.792,16.6418,16.7837,152600.0
2008-11-17 11:05:00,20.1,20.18,20.1,20.16,114500.0,16.7754,16.8421,16.7754,16.8254,114500.0
2008-11-17 11:10:00,20.16,20.29,20.14,20.14,175600.0,16.8254,16.9339,16.8087,16.8087,175600.0
2008-11-17 11:15:00,20.13,20.15,20.05,20.06,164000.0,16.8004,16.8171,16.7336,16.742,164000.0
2008-11-17 11:20:00,20.06,20.09,19.99,19.99,159300.0,16.742,16.767,16.6836,16.6836,159300.0
2008-11-17 11:25:00,20.0,20.03,19.93,20.0,203800.0,16.6919,16.7169,16.6335,16.6919,203800.0
2008-11-17 11:30:00,20.01,20.04,19.96,20.01,159900.0,16.7002,16.7253,16.6585,16.7002,159900.0
2008-11-17 11:35:00,20.01,20.04,19.97,20.02,104000.0,16.7002,16.7253,16.6669,16.7086,104000.0
2008-11-17 11:40:00,20.02,20.02,19.91,19.94,148000.0,16.7086,16.7086,16.6168,16.6418,148000.0
2008-11-17 11:45:00,19.94,20.13,19.93,20.12,134200.0,16.6418,16.8004,16.6335,16.792,134200.0
2008-11-17 11:50:00,20.12,20.25,20.1,20.24,199000.0,16.792,16.9005,16.7754,16.8922,199000.0
2008-11-17 11:55:00,20.25,20.3,20.2,20.29,170400.0,16.9005,16.9423,16.8588,16.9339,170400.0
2008-11-17 12:00:00,20.29,20.38,20.19,20.2,206200.0,16.9339,17.009,16.8505,16.8588,206200.0
2008-11-17 12:05:00,20.2,20.32,20.16,20.31,257900.0,16.8588,16.959,16.8254,16.9506,257900.0
2008-11-17 12:10:00,20.32,20.37,20.29,20.34,189500.0,16.959,17.0007,16.9339,16.9757,189500.0
2008-11-17 12:15:00,20.35,20.39,20.3,20.37,144100.0,16.984,17.0174,16.9423,17.0007,144100.0
2008-11-17 12:20:00,20.38,20.54,20.36,20.48,217100.0,17.009,17.1426,16.9924,17.0925,217100.0
2008-11-17 12:25:00,20.49,20.49,20.36,20.46,166900.0,17.1009,17.1009,16.9924,17.0758,166900.0
2008-11-17 12:30:00,20.46,20.55,20.46,20.52,212700.0,17.0758,17.1509,17.0758,17.1259,212700.0
2008-11-17 12:35:00,20.52,20.54,20.42,20.43,199900.0,17.1259,17.1426,17.0424,17.0508,199900.0
2008-11-17 12:40:00,20.43,20.49,20.41,20.48,114000.0,17.0508,17.1009,17.0341,17.0925,114000.0
2008-11-17 12:45:00,20.48,20.71,20.48,20.66,195000.0,17.0925,17.2845,17.0925,17.2427,195000.0
2008-11-17 12:50:00,20.66,20.74,20.64,20.66,198500.0,17.2427,17.3095,17.226,17.2427,198500.0
2008-11-17 12:55:00,20.65,20.66,20.45,20.45,306500.0,17.2344,17.2427,17.0675,17.0675,306500.0
2008-11-17 13:00:00,20.46,20.5,20.43,20.44,255900.0,17.0758,17.1092,17.0508,17.0591,255900.0
2008-11-17 13:05:00,20.43,20.46,20.41,20.45,177900.0,17.0508,17.0758,17.0341,17.0675,177900.0
2008-11-17 13:10:00,20.45,20.46,20.36,20.38,132300.0,17.0675,17.0758,16.9924,17.009,132300.0
2008-11-17 13:15:00,20.38,20.38,20.27,20.3,128700.0,17.009,17.009,16.9172,16.9423,128700.0
2008-11-17 13:20:00,20.31,20.34,20.24,20.26,156900.0,16.9506,16.9757,16.8922,16.9089,156900.0
2008-11-17 13:25:00,20.25,20.34,20.25,20.34,170200.0,16.9005,16.9757,16.9005,16.9757,170200.0
2008-11-17 13:30:00,20.34,20.39,20.24,20.25,195100.0,16.9757,17.0174,16.8922,16.9005,195100.0
2008-11-17 13:35:00,20.25,20.26,20.22,20.23,154200.0,16.9005,16.9089,16.8755,16.8839,154200.0
2008-11-17 13:40:00,20.22,20.22,20.06,20.07,144700.0,16.8755,16.8755,16.742,16.7503,144700.0
2008-11-17 13:45:00,20.07,20.1,20.06,20.08,201200.0,16.7503,16.7754,16.742,16.7587,201200.0
2008-11-17 13:50:00,20.08,20.22,20.07,20.18,166800.0,16.7587,16.8755,16.7503,16.8421,166800.0
2008-11-17 13:55:00,20.18,20.32,20.15,20.29,165400.0,16.8421,16.959,16.8171,16.9339,165400.0
2008-11-17 14:00:00,20.28,20.3,20.09,20.1,175000.0,16.9256,16.9423,16.767,16.7754,175000.0
2008-11-17 14:05:00,20.09,20.19,20.09,20.17,180300.0,16.767,16.8505,16.767,16.8338,180300.0
2008-11-17 14:10:00,20.16,20.34,20.12,20.32,181200.0,16.8254,16.9757,16.792,16.959,181200.0
2008-11-17 14:15:00,20.31,20.33,20.2,20.23,173300.0,16.9506,16.9673,16.8588,16.8839,173300.0
2008-11-17 14:20:00,20.23,20.34,20.14,20.17,250100.0,16.8839,16.9757,16.8087,16.8338,250100.0
2008-11-17 14:25:00,20.16,20.26,20.1,20.13,272800.0,16.8254,16.9089,16.7754,16.8004,272800.0
2008-11-17 14:30:00,20.13,20.18,20.1,20.17,247300.0,16.8004,16.8421,16.7754,16.8338,247300.0
2008-11-17 14:35:00,20.16,20.34,20.13,20.33,276900.0,16.8254,16.9757,16.8004,16.9673,276900.0
2008-11-17 14:40:00,20.33,20.43,20.3,20.4,237300.0,16.9673,17.0508,16.9423,17.0257,237300.0
2008-11-17 14:45:00,20.39,20.4,20.22,20.23,264600.0,17.0174,17.0257,16.8755,16.8839,264600.0
2008-11-17 14:50:00,20.22,20.23,20.14,20.2,231800.0,16.8755,16.8839,16.8087,16.8588,231800.0
2008-11-17 14:55:00,20.2,20.32,20.17,20.2,220800.0,16.8588,16.959,16.8338,16.8588,220800.0
2008-11-17 15:00:00,20.2,20.29,20.1,20.28,233000.0,16.8588,16.9339,16.7754,16.9256,233000.0
2008-11-17 15:05:00,20.27,20.28,20.15,20.22,224800.0,16.9172,16.9256,16.8171,16.8755,224800.0
2008-11-17 15:10:00,20.22,20.24,20.09,20.2,246100.0,16.8755,16.8922,16.767,16.8588,246100.0
2008-11-17 15:15:00,20.2,20.36,20.2,20.25,166800.0,16.8588,16.9924,16.8588,16.9005,166800.0
2008-11-17 15:20:00,20.26,20.31,20.17,20.19,226700.0,16.9089,16.9506,16.8338,16.8505,226700.0
2008-11-17 15:25:00,20.19,20.19,20.11,20.15,265300.0,16.8505,16.8505,16.7837,16.8171,265300.0
2008-11-17 15:30:00,20.15,20.22,20.01,20.01,273300.0,16.8171,16.8755,16.7002,16.7002,273300.0
2008-11-17 15:35:00,20.02,20.07,19.87,19.94,390500.0,16.7086,16.7503,16.5834,16.6418,390500.0
2008-11-17 15:40:00,19.94,20.03,19.88,20.01,455400.0,16.6418,16.7169,16.5917,16.7002,455400.0
2008-11-17 15:45:00,20.02,20.05,19.93,19.96,424900.0,16.7086,16.7336,16.6335,16.6585,424900.0
2008-11-17 15:50:00,19.96,20.02,19.93,19.93,520100.0,16.6585,16.7086,16.6335,16.6335,520100.0
2008-11-17 15:55:00,19.94,19.94,19.7,19.74,868100.0,16.6418,16.6418,16.4415,16.4749,868100.0
2008-11-18 09:30:00,19.92,20.28,19.86,20.06,575300.0,16.6251,16.9256,16.5751,16.742,575300.0
2008-11-18 09:35:00,20.05,20.4,19.94,20.36,383200.0,16.7336,17.0257,16.6418,16.9924,383200.0
2008-11-18 09:40:00,20.37,20.55,20.34,20.51,301500.0,17.0007,17.1509,16.9757,17.1175,301500.0
2008-11-18 09:45:00,20.52,20.77,20.34,20.76,464600.0,17.1259,17.3345,16.9757,17.3262,464600.0
2008-11-18 09:50:00,20.76,20.77,20.56,20.58,548100.0,17.3262,17.3345,17.1593,17.176,548100.0
2008-11-18 09:55:00,20.58,20.67,20.48,20.66,494600.0,17.176,17.2511,17.0925,17.2427,494600.0
2008-11-18 10:00:00,20.65,20.66,20.38,20.47,312400.0,17.2344,17.2427,17.009,17.0842,312400.0
2008-11-18 10:05:00,20.47,20.63,20.46,20.58,298200.0,17.0842,17.2177,17.0758,17.176,298200.0
2008-11-18 10:10:00,20.57,20.71,20.56,20.67,172500.0,17.1676,17.2845,17.1593,17.2511,172500.0
2008-11-18 10:15:00,20.68,20.74,20.64,20.74,172000.0,17.2594,17.3095,17.226,17.3095,172000.0
2008-11-18 10:20:00,20.75,20.8,20.66,20.67,198900.0,17.3178,17.3596,17.2427,17.2511,198900.0
2008-11-18 10:25:00,20.68,20.98,20.66,20.98,248500.0,17.2594,17.5098,17.2427,17.5098,248500.0
2008-11-18 10:30:00,20.98,20.98,20.77,20.86,195700.0,17.5098,17.5098,17.3345,17.4097,195700.0
2008-11-18 10:35:00,20.86,20.87,20.72,20.82,179500.0,17.4097,17.418,17.2928,17.3763,179500.0
2008-11-18 10:40:00,20.82,20.84,20.71,20.75,212300.0,17.3763,17.393,17.2845,17.3178,212300.0
2008-11-18 10:45:00,20.75,20.8,20.7,20.76,199500.0,17.3178,17.3596,17.2761,17.3262,199500.0
2008-11-18 10:50:00,20.76,20.76,20.6,20.62,181900.0,17.3262,17.3262,17.1927,17.2093,181900.0
2008-11-18 10:55:00,20.62,20.68,20.57,20.6,156800.0,17.2093,17.2594,17.1676,17.1927,156800.0
2008-11-18 11:00:00,20.59,20.62,20.56,20.6,372100.0,17.1843,17.2093,17.1593,17.1927,372100.0
2008-11-18 11:05:00,20.61,20.63,20.53,20.55,435200.0,17.201,17.2177,17.1342,17.1509,435200.0
2008-11-18 11:10:00,20.54,20.56,20.47,20.51,145700.0,17.1426,17.1593,17.0842,17.1175,145700.0
2008-11-18 11:15:00,20.5,20.58,20.48,20.56,168800.0,17.1092,17.176,17.0925,17.1593,168800.0
2008-11-18 11:20:00,20.55,20.6,20.51,20.55,136600.0,17.1509,17.1927,17.1175,17.1509,136600.0
2008-11-18 11:25:00,20.55,20.61,20.52,20.6,103800.0,17.1509,17.201,17.1259,17.1927,103800.0
2008-11-18 11:30:00,20.6,20.67,20.58,20.6,123200.0,17.1927,17.2511,17.176,17.1927,123200.0
2008-11-18 11:35:00,20.6,20.75,20.59,20.69,150600.0,17.1927,17.3178,17.1843,17.2678,150600.0
2008-11-18 11:40:00,20.68,20.68,20.6,20.61,136000.0,17.2594,17.2594,17.1927,17.201,136000.0
2008-11-18 11:45:00,20.61,20.67,20.53,20.56,143600.0,17.201,17.2511,17.1342,17.1593,143600.0
2008-11-18 11:50:00,20.56,20.79,20.55,20.72,217500.0,17.1593,17.3512,17.1509,17.2928,217500.0
2008-11-18 11:55:00,20.72,20.75,20.66,20.69,165300.0,17.2928,17.3178,17.2427,17.2678,165300.0
2008-11-18 12:00:00,20.68,20.68,20.59,20.64,115600.0,17.2594,17.2594,17.1843,17.226,115600.0
2008-11-18 12:05:00,20.64,20.64,20.59,20.64,165100.0,17.226,17.226,17.1843,17.226,165100.0
2008-11-18 12:10:00,20.64,20.7,20.61,20.65,168200.0,17.226,17.2761,17.201,17.2344,168200.0
2008-11-18 12:15:00,20.65,20.7,20.63,20.64,119600.0,17.2344,17.2761,17.2177,17.226,119600.0
2008-11-18 12:20:00,20.64,20.64,20.51,20.51,169300.0,17.226,17.226,17.1175,17.1175,169300.0
2008-11-18 12:25:00,20.52,20.58,20.46,20.56,202100.0,17.1259,17.176,17.0758,17.1593,202100.0
2008-11-18 12:30:00,20.56,20.56,20.5,20.51,161000.0,17.1593,17.1593,17.1092,17.1175,161000.0
2008-11-18 12:35:00,20.51,20.52,20.43,20.48,131600.0,17.1175,17.1259,17.0508,17.0925,131600.0
2008-11-18 12:40:00,20.48,20.51,20.44,20.47,151400.0,17.0925,17.1175,17.0591,17.0842,151400.0
2008-11-18 12:45:00,20.47,20.5,20.39,20.5,132100.0,17.0842,17.1092,17.0174,17.1092,132100.0
2008-11-18 12:50:00,20.5,20.5,20.41,20.44,103200.0,17.1092,17.1092,17.0341,17.0591,103200.0
2008-11-18 12:55:00,20.45,20.51,20.43,20.46,92100.0,17.0675,17.1175,17.0508,17.0758,92100.0
2008-11-18 13:00:00,20.46,20.46,20.32,20.33,122700.0,17.0758,17.0758,16.959,16.9673,122700.0
2008-11-18 13:05:00,20.33,20.39,20.3,20.33,135600.0,16.9673,17.0174,16.9423,16.9673,135600.0
2008-11-18 13:10:00,20.32,20.36,20.25,20.31,181600.0,16.959,16.9924,16.9005,16.9506,181600.0
2008-11-18 13:15:00,20.32,20.34,20.22,20.34,172500.0,16.959,16.9757,16.8755,16.9757,172500.0
2008-11-18 13:20:00,20.34,20.41,20.34,20.34,113400.0,16.9757,17.0341,16.9757,16.9757,113400.0
2008-11-18 13:25:00,20.35,20.39,20.34,20.36,87000.0,16.984,17.0174,16.9757,16.9924,87000.0
2008-11-18 13:30:00,20.37,20.37,20.23,20.23,160400.0,17.0007,17.0007,16.8839,16.8839,160400.0
2008-11-18 13:35:00,20.23,20.24,20.1,20.13,243400.0,16.8839,16.8922,16.7754,16.8004,243400.0
2008-11-18 13:40:00,20.14,20.24,20.14,20.19,202800.0,16.8087,16.8922,16.8087,16.8505,202800.0
2008-11-18 13:45:00,20.19,20.22,20.02,20.06,236500.0,16.8505,16.8755,16.7086,16.742,236500.0
2008-11-18 13:50:00,20.07,20.11,20.04,20.1,190200.0,16.7503,16.7837,16.7253,16.7754,190200.0
2008-11-18 13:55:00,20.1,20.28,20.06,20.27,233500.0,16.7754,16.9256,16.742,16.9172,233500.0
2008-11-18 14:00:00,20.28,20.32,20.16,20.17,223600.0,16.9256,16.959,16.8254,16.8338,223600.0
2008-11-18 14:05:00,20.17,20.21,20.06,20.1,206100.0,16.8338,16.8672,16.742,16.7754,206100.0
2008-11-18 14:10:00,20.1,20.24,20.06,20.21,142700.0,16.7754,16.8922,16.742,16.8672,142700.0
2008-11-18 14:15:00,20.22,20.25,20.13,20.14,183200.0,16.8755,16.9005,16.8004,16.8087,183200.0
2008-11-18 14:20:00,20.14,20.28,20.09,20.22,143000.0,16.8087,16.9256,16.767,16.8755,143000.0
2008-11-18 14:25:00,20.22,20.29,20.16,20.2,118700.0,16.8755,16.9339,16.8254,16.8588,118700.0
2008-11-18 14:30:00,20.2,20.2,20.03,20.15,267000.0,16.8588,16.8588,16.7169,16.8171,267000.0
2008-11-18 14:35:00,20.16,20.2,20.13,20.19,157000.0,16.8254,16.8588,16.8004,16.8505,157000.0
2008-11-18 14:40:00,20.19,20.21,20.14,20.15,109100.0,16.8505,16.8672,16.8087,16.8171,109100.0
2008-11-18 14:45:00,20.15,20.16,19.95,19.96,225200.0,16.8171,16.8254,16.6502,16.6585,225200.0
2008-11-18 14:50:00,19.95,20.01,19.9,20.0,184500.0,16.6502,16.7002,16.6084,16.6919,184500.0
2008-11-18 14:55:00,20.01,20.05,19.98,19.99,223800.0,16.7002,16.7336,16.6752,16.6836,223800.0
2008-11-18 15:00:00,19.99,20.07,19.98,20.03,246900.0,16.6836,16.7503,16.6752,16.7169,246900.0
2008-11-18 15:05:00,20.03,20.2,20.01,20.19,269300.0,16.7169,16.8588,16.7002,16.8505,269300.0
2008-11-18 15:10:00,20.19,20.34,20.09,20.12,329800.0,16.8505,16.9757,16.767,16.792,329800.0
2008-11-18 15:15:00,20.12,20.19,20.06,20.19,261700.0,16.792,16.8505,16.742,16.8505,261700.0
2008-11-18 15:20:00,20.18,20.37,20.14,20.2,295700.0,16.8421,17.0007,16.8087,16.8588,295700.0
2008-11-18 15:25:00,20.21,20.24,20.03,20.23,390000.0,16.8672,16.8922,16.7169,16.8839,390000.0
2008-11-18 15:30:00,20.23,20.23,20.06,20.13,319200.0,16.8839,16.8839,16.742,16.8004,319200.0
2008-11-18 15:35:00,20.13,20.31,20.12,20.23,489500.0,16.8004,16.9506,16.792,16.8839,489500.0
2008-11-18 15:40:00,20.23,20.49,20.23,20.31,662900.0,16.8839,17.1009,16.8839,16.9506,662900.0
2008-11-18 15:45:00,20.32,20.63,20.31,20.57,664300.0,16.959,17.2177,16.9506,17.1676,664300.0
2008-11-18 15:50:00,20.56,20.65,20.45,20.58,782400.0,17.1593,17.2344,17.0675,17.176,782400.0
2008-11-18 15:55:00,20.58,20.71,20.54,20.65,1100900.0,17.176,17.2845,17.1426,17.2344,1100900.0
2008-11-19 09:30:00,20.56,20.75,20.49,20.54,537100.0,17.1593,17.3178,17.1009,17.1426,537100.0
2008-11-19 09:35:00,20.56,20.94,20.51,20.9,316900.0,17.1593,17.4764,17.1175,17.443,316900.0
2008-11-19 09:40:00,20.91,20.94,20.53,20.76,438100.0,17.4514,17.4764,17.1342,17.3262,438100.0
2008-11-19 09:45:00,20.76,20.91,20.7,20.82,169900.0,17.3262,17.4514,17.2761,17.3763,169900.0
2008-11-19 09:50:00,20.81,20.85,20.63,20.66,262100.0,17.3679,17.4013,17.2177,17.2427,262100.0
2008-11-19 09:55:00,20.66,20.66,20.46,20.57,322600.0,17.2427,17.2427,17.0758,17.1676,322600.0
2008-11-19 10:00:00,20.57,20.79,20.52,20.79,213400.0,17.1676,17.3512,17.1259,17.3512,213400.0
2008-11-19 10:05:00,20.79,20.9,20.68,20.9,224400.0,17.3512,17.443,17.2594,17.443,224400.0
2008-11-19 10:10:00,20.91,20.95,20.86,20.93,151400.0,17.4514,17.4848,17.4097,17.4681,151400.0
2008-11-19 10:15:00,20.93,21.03,20.74,20.75,150200.0,17.4681,17.5515,17.3095,17.3178,150200.0
2008-11-19 10:20:00,20.75,20.85,20.71,20.79,143600.0,17.3178,17.4013,17.2845,17.3512,143600.0
2008-11-19 10:25:00,20.79,20.84,20.73,20.81,198900.0,17.3512,17.393,17.3012,17.3679,198900.0
2008-11-19 10:30:00,20.81,20.84,20.71,20.83,206100.0,17.3679,17.393,17.2845,17.3846,206100.0
2008-11-19 10:35:00,20.83,20.87,20.76,20.84,257900.0,17.3846,17.418,17.3262,17.393,257900.0
2008-11-19 10:40:00,20.84,20.91,20.79,20.79,156900.0,17.393,17.4514,17.3512,17.3512,156900.0
2008-11-19 10:45:00,20.79,20.82,20.71,20.76,254500.0,17.3512,17.3763,17.2845,17.3262,254500.0
2008-11-19 10:50:00,20.75,20.81,20.66,20.71,263200.0,17.3178,17.3679,17.2427,17.2845,263200.0
2008-11-19 10:55:00,20.7,20.71,20.51,20.51,314500.0,17.2761,17.2845,17.1175,17.1175,314500.0
2008-11-19 11:00:00,20.51,20.63,20.47,20.56,142100.0,17.1175,17.2177,17.0842,17.1593,142100.0
2008-11-19 11:05:00,20.56,20.6,20.5,20.56,219400.0,17.1593,17.1927,17.1092,17.1593,219400.0
2008-11-19 11:10:00,20.56,20.58,20.54,20.54,138100.0,17.1593,17.176,17.1426,17.1426,138100.0
2008-11-19 11:15:00,20.54,20.65,20.52,20.62,180400.0,17.1426,17.2344,17.1259,17.2093,180400.0
2008-11-19 11:20:00,20.62,20.65,20.53,20.53,188700.0,17.2093,17.2344,17.1342,17.1342,188700.0
2008-11-19 11:25:00,20.53,20.56,20.33,20.34,285500.0,17.1342,17.1593,16.9673,16.9757,285500.0
2008-11-19 11:30:00,20.34,20.42,20.29,20.32,301200.0,16.9757,17.0424,16.9339,16.959,301200.0
2008-11-19 11:35:00,20.31,20.33,20.25,20.27,216900.0,16.9506,16.9673,16.9005,16.9172,216900.0
2008-11-19 11:40:00,20.29,20.34,20.23,20.34,143800.0,16.9339,16.9757,16.8839,16.9757,143800.0
2008-11-19 11:45:00,20.34,20.35,20.23,20.31,153600.0,16.9757,16.984,16.8839,16.9506,153600.0
2008-11-19 11:50:00,20.3,20.45,20.3,20.41,169600.0,16.9423,17.0675,16.9423,17.0341,169600.0
2008-11-19 11:55:00,20.42,20.47,20.41,20.43,158900.0,17.0424,17.0842,17.0341,17.0508,158900.0
2008-11-19 12:00:00,20.43,20.51,20.42,20.5,191000.0,17.0508,17.1175,17.0424,17.1092,191000.0
2008-11-19 12:05:00,20.51,20.6,20.49,20.54,223900.0,17.1175,17.1927,17.1009,17.1426,223900.0
2008-11-19 12:10:00,20.54,20.56,20.44,20.55,144700.0,17.1426,17.1593,17.0591,17.1509,144700.0
2008-11-19 12:15:00,20.54,20.54,20.41,20.42,112800.0,17.1426,17.1426,17.0341,17.0424,112800.0
2008-11-19 12:20:00,20.41,20.48,20.41,20.47,157200.0,17.0341,17.0925,17.0341,17.0842,157200.0
2008-11-19 12:25:00,20.47,20.48,20.33,20.37,208900.0,17.0842,17.0925,16.9673,17.0007,208900.0
2008-11-19 12:30:00,20.38,20.4,20.34,20.4,143900.0,17.009,17.0257,16.9757,17.0257,143900.0
2008-11-19 12:35:00,20.41,20.53,20.4,20.53,190500.0,17.0341,17.1342,17.0257,17.1342,190500.0
2008-11-19 12:40:00,20.53,20.59,20.53,20.55,86600.0,17.1342,17.1843,17.1342,17.1509,86600.0
2008-11-19 12:45:00,20.55,20.59,20.51,20.55,94200.0,17.1509,17.1843,17.1175,17.1509,94200.0
2008-11-19 12:50:00,20.55,20.57,20.44,20.47,184000.0,17.1509,17.1676,17.0591,17.0842,184000.0
2008-11-19 12:55:00,20.46,20.51,20.42,20.51,113000.0,17.0758,17.1175,17.0424,17.1175,113000.0
2008-11-19 13:00:00,20.51,20.71,20.51,20.69,246000.0,17.1175,17.2845,17.1175,17.2678,246000.0
2008-11-19 13:05:00,20.68,20.8,20.67,20.76,328600.0,17.2594,17.3596,17.2511,17.3262,328600.0
2008-11-19 13:10:00,20.77,20.86,20.74,20.85,211300.0,17.3345,17.4097,17.3095,17.4013,211300.0
2008-11-19 13:15:00,20.85,20.85,20.75,20.79,180400.0,17.4013,17.4013,17.3178,17.3512,180400.0
2008-11-19 13:20:00,20.79,20.82,20.73,20.75,238900.0,17.3512,17.3763,17.3012,17.3178,238900.0
2008-11-19 13:25:00,20.75,20.76,20.61,20.63,267300.0,17.3178,17.3262,17.201,17.2177,267300.0
2008-11-19 13:30:00,20.63,20.71,20.55,20.55,282600.0,17.2177,17.2845,17.1509,17.1509,282600.0
2008-11-19 13:35:00,20.56,20.67,20.56,20.64,264500.0,17.1593,17.2511,17.1593,17.226,264500.0
2008-11-19 13:40:00,20.64,20.72,20.59,20.65,130100.0,17.226,17.2928,17.1843,17.2344,130100.0
2008-11-19 13:45:00,20.65,20.73,20.63,20.68,120400.0,17.2344,17.3012,17.2177,17.2594,120400.0
2008-11-19 13:50:00,20.69,20.8,20.62,20.77,202700.0,17.2678,17.3596,17.2093,17.3345,202700.0
2008-11-19 13:55:00,20.78,20.87,20.75,20.76,140700.0,17.3429,17.418,17.3178,17.3262,140700.0
2008-11-19 14:00:00,20.77,20.77,20.65,20.7,275600.0,17.3345,17.3345,17.2344,17.2761,275600.0
2008-11-19 14:05:00,20.7,20.72,20.56,20.65,236000.0,17.2761,17.2928,17.1593,17.2344,236000.0
2008-11-19 14:10:00,20.65,20.73,20.61,20.68,159000.0,17.2344,17.3012,17.201,17.2594,159000.0
2008-11-19 14:15:00,20.68,20.69,20.5,20.5,184100.0,17.2594,17.2678,17.1092,17.1092,184100.0
2008-11-19 14:20:00,20.5,20.5,20.4,20.4,270100.0,17.1092,17.1092,17.0257,17.0257,270100.0
2008-11-19 14:25:00,20.41,20.56,20.4,20.51,283300.0,17.0341,17.1593,17.0257,17.1175,283300.0
2008-11-19 14:30:00,20.51,20.57,20.43,20.43,162000.0,17.1175,17.1676,17.0508,17.0508,162000.0
2008-11-19 14:35:00,20.43,20.45,20.33,20.39,174300.0,17.0508,17.0675,16.9673,17.0174,174300.0
2008-11-19 14:40:00,20.39,20.67,20.39,20.62,225400.0,17.0174,17.2511,17.0174,17.2093,225400.0
2008-11-19 14:45:00,20.62,20.86,20.61,20.73,263400.0,17.2093,17.4097,17.201,17.3012,263400.0
2008-11-19 14:50:00,20.74,20.88,20.7,20.74,264000.0,17.3095,17.4263,17.2761,17.3095,264000.0
2008-11-19 14:55:00,20.75,20.78,20.63,20.74,151500.0,17.3178,17.3429,17.2177,17.3095,151500.0
2008-11-19 15:00:00,20.74,20.74,20.54,20.7,224700.0,17.3095,17.3095,17.1426,17.2761,224700.0
2008-11-19 15:05:00,20.68,20.88,20.68,20.78,335200.0,17.2594,17.4263,17.2594,17.3429,335200.0
2008-11-19 15:10:00,20.77,20.83,20.66,20.72,268700.0,17.3345,17.3846,17.2427,17.2928,268700.0
2008-11-19 15:15:00,20.72,20.72,20.47,20.52,416500.0,17.2928,17.2928,17.0842,17.1259,416500.0
2008-11-19 15:20:00,20.51,20.57,20.42,20.48,452100.0,17.1175,17.1676,17.0424,17.0925,452100.0
2008-11-19 15:25:00,20.47,20.6,20.47,20.54,397000.0,17.0842,17.1927,17.0842,17.1426,397000.0
2008-11-19 15:30:00,20.54,20.65,20.49,20.64,512900.0,17.1426,17.2344,17.1009,17.226,512900.0
2008-11-19 15:35:00,20.65,20.66,20.43,20.43,563300.0,17.2344,17.2427,17.0508,17.0508,563300.0
2008-11-19 15:40:00,20.43,20.52,20.33,20.37,611700.0,17.0508,17.1259,16.9673,17.0007,611700.0
2008-11-19 15:45:00,20.37,20.37,19.99,20.08,797600.0,17.0007,17.0007,16.6836,16.7587,797600.0
2008-11-19 15:50:00,20.08,20.13,19.95,20.0,1107700.0,16.7587,16.8004,16.6502,16.6919,1107700.0
2008-11-19 15:55:00,19.99,20.01,19.93,19.96,1121300.0,16.6836,16.7002,16.6335,16.6585,1121300.0
2008-11-20 09:30:00,19.55,20.06,19.52,19.8,428900.0,16.3163,16.742,16.2913,16.525,428900.0
2008-11-20 09:35:00,19.78,19.81,19.62,19.68,367300.0,16.5083,16.5333,16.3748,16.4248,367300.0
2008-11-20 09:40:00,19.67,19.68,19.38,19.51,414500.0,16.4165,16.4248,16.1744,16.2829,414500.0
2008-11-20 09:45:00,19.5,19.52,19.4,19.49,442900.0,16.2746,16.2913,16.1911,16.2663,442900.0
2008-11-20 09:50:00,19.5,19.62,19.4,19.44,328700.0,16.2746,16.3748,16.1911,16.2245,328700.0
2008-11-20 09:55:00,19.44,19.57,19.4,19.44,310200.0,16.2245,16.333,16.1911,16.2245,310200.0
2008-11-20 10:00:00,19.44,19.54,19.28,19.28,378800.0,16.2245,16.308,16.091,16.091,378800.0
2008-11-20 10:05:00,19.29,19.38,19.2,19.28,336100.0,16.0993,16.1744,16.0242,16.091,336100.0
2008-11-20 10:10:00,19.28,19.35,19.1,19.2,429700.0,16.091,16.1494,15.9408,16.0242,429700.0
2008-11-20 10:15:00,19.2,19.2,19.08,19.12,233800.0,16.0242,16.0242,15.9241,15.9575,233800.0
2008-11-20 10:20:00,19.12,19.47,19.12,19.41,414000.0,15.9575,16.2496,15.9575,16.1995,414000.0
2008-11-20 10:25:00,19.41,19.46,19.24,19.46,303400.0,16.1995,16.2412,16.0576,16.2412,303400.0
2008-11-20 10:30:00,19.45,19.53,19.38,19.38,381500.0,16.2329,16.2996,16.1744,16.1744,381500.0
2008-11-20 10:35:00,19.38,19.45,19.17,19.45,395000.0,16.1744,16.2329,15.9992,16.2329,395000.0
2008-11-20 10:40:00,19.31,19.56,19.27,19.53,413400.0,16.116,16.3247,16.0826,16.2996,413400.0
2008-11-20 10:45:00,19.52,19.61,19.45,19.55,486800.0,16.2913,16.3664,16.2329,16.3163,486800.0
2008-11-20 10:50:00,19.54,19.54,19.34,19.51,336100.0,16.308,16.308,16.1411,16.2829,336100.0
2008-11-20 10:55:00,19.52,19.56,19.36,19.56,294000.0,16.2913,16.3247,16.1578,16.3247,294000.0
2008-11-20 11:00:00,19.54,19.77,19.54,19.75,625000.0,16.308,16.4999,16.308,16.4832,625000.0
2008-11-20 11:05:00,19.77,19.83,19.57,19.63,300100.0,16.4999,16.55,16.333,16.3831,300100.0
2008-11-20 11:10:00,19.62,19.79,19.46,19.73,333900.0,16.3748,16.5166,16.2412,16.4666,333900.0
2008-11-20 11:15:00,19.72,19.76,19.46,19.47,237200.0,16.4582,16.4916,16.2412,16.2496,237200.0
2008-11-20 11:20:00,19.48,19.56,19.42,19.46,364200.0,16.2579,16.3247,16.2078,16.2412,364200.0
2008-11-20 11:25:00,19.46,19.58,19.41,19.51,215600.0,16.2412,16.3414,16.1995,16.2829,215600.0
2008-11-20 11:30:00,19.51,19.59,19.44,19.59,188000.0,16.2829,16.3497,16.2245,16.3497,188000.0
2008-11-20 11:35:00,19.58,19.62,19.49,19.58,171400.0,16.3414,16.3748,16.2663,16.3414,171400.0
2008-11-20 11:40:00,19.57,19.63,19.48,19.62,144600.0,16.333,16.3831,16.2579,16.3748,144600.0
2008-11-20 11:45:00,19.62,19.62,19.47,19.56,257600.0,16.3748,16.3748,16.2496,16.3247,257600.0
2008-11-20 11:50:00,19.56,19.59,19.48,19.52,163700.0,16.3247,16.3497,16.2579,16.2913,163700.0
2008-11-20 11:55:00,19.52,19.57,19.46,19.49,185800.0,16.2913,16.333,16.2412,16.2663,185800.0
2008-11-20 12:00:00,19.5,19.5,19.24,19.25,258300.0,16.2746,16.2746,16.0576,16.066,258300.0
2008-11-20 12:05:00,19.25,19.29,19.2,19.2,390900.0,16.066,16.0993,16.0242,16.0242,390900.0
2008-11-20 12:10:00,19.2,19.24,19.12,19.15,360800.0,16.0242,16.0576,15.9575,15.9825,360800.0
2008-11-20 12:15:00,19.16,19.27,19.14,19.2,250800.0,15.9908,16.0826,15.9741,16.0242,250800.0
2008-11-20 12:20:00,19.2,19.52,19.2,19.47,266100.0,16.0242,16.2913,16.0242,16.2496,266100.0
2008-11-20 12:25:00,19.47,19.66,19.45,19.63,359800.0,16.2496,16.4081,16.2329,16.3831,359800.0
2008-11-20 12:30:00,19.63,19.93,19.58,19.83,519700.0,16.3831,16.6335,16.3414,16.55,519700.0
2008-11-20 12:35:00,19.84,19.86,19.7,19.79,175400.0,16.5584,16.5751,16.4415,16.5166,175400.0
2008-11-20 12:40:00,19.79,19.82,19.72,19.75,152600.0,16.5166,16.5417,16.4582,16.4832,152600.0
2008-11-20 12:45:00,19.75,20.06,19.71,20.04,220900.0,16.4832,16.742,16.4499,16.7253,220900.0
2008-11-20 12:50:00,20.06,20.15,19.94,19.94,317100.0,16.742,16.8171,16.6418,16.6418,317100.0
2008-11-20 12:55:00,19.94,19.95,19.81,19.82,166900.0,16.6418,16.6502,16.5333,16.5417,166900.0
2008-11-20 13:00:00,19.82,19.82,19.63,19.72,248900.0,16.5417,16.5417,16.3831,16.4582,248900.0
2008-11-20 13:05:00,19.73,19.85,19.71,19.79,310200.0,16.4666,16.5667,16.4499,16.5166,310200.0
2008-11-20 13:10:00,19.79,19.83,19.67,19.79,193500.0,16.5166,16.55,16.4165,16.5166,193500.0
2008-11-20 13:15:00,19.79,19.97,19.69,19.71,350700.0,16.5166,16.6669,16.4332,16.4499,350700.0
2008-11-20 13:20:00,19.72,19.78,19.57,19.78,276100.0,16.4582,16.5083,16.333,16.5083,276100.0
2008-11-20 13:25:00,19.78,19.85,19.68,19.72,211500.0,16.5083,16.5667,16.4248,16.4582,211500.0
2008-11-20 13:30:00,19.72,19.9,19.7,19.85,224500.0,16.4582,16.6084,16.4415,16.5667,224500.0
2008-11-20 13:35:00,19.85,19.85,19.52,19.59,397300.0,16.5667,16.5667,16.2913,16.3497,397300.0
2008-11-20 13:40:00,19.59,19.71,19.58,19.68,156900.0,16.3497,16.4499,16.3414,16.4248,156900.0
2008-11-20 13:45:00,19.68,19.8,19.67,19.74,172700.0,16.4248,16.525,16.4165,16.4749,172700.0
2008-11-20 13:50:00,19.74,19.85,19.71,19.83,198400.0,16.4749,16.5667,16.4499,16.55,198400.0
2008-11-20 13:55:00,19.83,19.99,19.82,19.98,344600.0,16.55,16.6836,16.5417,16.6752,344600.0
2008-11-20 14:00:00,19.97,20.02,19.81,19.83,575900.0,16.6669,16.7086,16.5333,16.55,575900.0
2008-11-20 14:05:00,19.83,19.87,19.69,19.74,255400.0,16.55,16.5834,16.4332,16.4749,255400.0
2008-11-20 14:10:00,19.73,19.82,19.73,19.75,191700.0,16.4666,16.5417,16.4666,16.4832,191700.0
2008-11-20 14:15:00,19.76,19.82,19.6,19.64,199800.0,16.4916,16.5417,16.3581,16.3914,199800.0
2008-11-20 14:20:00,19.65,19.71,19.6,19.65,171500.0,16.3998,16.4499,16.3581,16.3998,171500.0
2008-11-20 14:25:00,19.66,19.69,19.49,19.51,301100.0,16.4081,16.4332,16.2663,16.2829,301100.0
2008-11-20 14:30:00,19.51,19.63,19.5,19.59,215000.0,16.2829,16.3831,16.2746,16.3497,215000.0
2008-11-20 14:35:00,19.59,19.71,19.52,19.66,241200.0,16.3497,16.4499,16.2913,16.4081,241200.0
2008-11-20 14:40:00,19.66,19.76,19.61,19.65,211600.0,16.4081,16.4916,16.3664,16.3998,211600.0
2008-11-20 14:45:00,19.65,19.67,19.42,19.48,193000.0,16.3998,16.4165,16.2078,16.2579,193000.0
2008-11-20 14:50:00,19.48,19.56,19.41,19.44,226600.0,16.2579,16.3247,16.1995,16.2245,226600.0
2008-11-20 14:55:00,19.44,19.5,19.36,19.5,186000.0,16.2245,16.2746,16.1578,16.2746,186000.0
2008-11-20 15:00:00,19.5,19.63,19.46,19.47,389300.0,16.2746,16.3831,16.2412,16.2496,389300.0
2008-11-20 15:05:00,19.47,19.53,19.39,19.5,222400.0,16.2496,16.2996,16.1828,16.2746,222400.0
2008-11-20 15:10:00,19.5,19.56,19.38,19.4,268700.0,16.2746,16.3247,16.1744,16.1911,268700.0
2008-11-20 15:15:00,19.4,19.5,19.19,19.24,270500.0,16.1911,16.2746,16.0159,16.0576,270500.0
2008-11-20 15:20:00,19.24,19.4,19.21,19.25,370000.0,16.0576,16.1911,16.0326,16.066,370000.0
2008-11-20 15:25:00,19.24,19.28,19.18,19.22,181900.0,16.0576,16.091,16.0075,16.0409,181900.0
2008-11-20 15:30:00,19.21,19.31,19.13,19.14,294100.0,16.0326,16.116,15.9658,15.9741,294100.0
2008-11-20 15:35:00,19.14,19.19,18.84,18.86,585200.0,15.9741,16.0159,15.7238,15.7405,585200.0
2008-11-20 15:40:00,18.85,18.92,18.62,18.77,857800.0,15.7321,15.7905,15.5402,15.6653,857800.0
2008-11-20 15:45:00,18.78,18.97,18.77,18.86,696900.0,15.6737,15.8323,15.6653,15.7405,696900.0
2008-11-20 15:50:00,18.87,18.95,18.74,18.83,1197700.0,15.7488,15.8156,15.6403,15.7154,1197700.0
2008-11-20 15:55:00,18.83,18.84,18.6,18.75,1699200.0,15.7154,15.7238,15.5235,15.6487,1699200.0
2008-11-21 09:30:00,19.24,19.66,18.78,19.21,1499900.0,16.0576,16.4081,15.6737,16.0326,1499900.0
2008-11-21 09:35:00,19.21,19.48,19.15,19.33,751300.0,16.0326,16.2579,15.9825,16.1327,751300.0
2008-11-21 09:40:00,19.33,19.75,19.31,19.74,491200.0,16.1327,16.4832,16.116,16.4749,491200.0
2008-11-21 09:45:00,19.73,19.86,19.65,19.68,305100.0,16.4666,16.5751,16.3998,16.4248,305100.0
2008-11-21 09:50:00,19.67,19.83,19.45,19.45,430200.0,16.4165,16.55,16.2329,16.2329,430200.0
2008-11-21 09:55:00,19.46,19.5,19.32,19.5,365500.0,16.2412,16.2746,16.1244,16.2746,365500.0
2008-11-21 10:00:00,19.5,19.54,19.41,19.45,300400.0,16.2746,16.308,16.1995,16.2329,300400.0
2008-11-21 10:05:00,19.46,19.94,19.45,19.9,373000.0,16.2412,16.6418,16.2329,16.6084,373000.0
2008-11-21 10:10:00,19.91,19.92,19.68,19.68,225300.0,16.6168,16.6251,16.4248,16.4248,225300.0
2008-11-21 10:15:00,19.69,19.78,19.56,19.73,395000.0,16.4332,16.5083,16.3247,16.4666,395000.0
2008-11-21 10:20:00,19.73,19.8,19.58,19.67,455900.0,16.4666,16.525,16.3414,16.4165,455900.0
2008-11-21 10:25:00,19.66,19.74,19.6,19.61,373700.0,16.4081,16.4749,16.3581,16.3664,373700.0
2008-11-21 10:30:00,19.62,19.7,19.56,19.56,277600.0,16.3748,16.4415,16.3247,16.3247,277600.0
2008-11-21 10:35:00,19.57,19.7,19.44,19.7,495800.0,16.333,16.4415,16.2245,16.4415,495800.0
2008-11-21 10:40:00,19.7,19.89,19.68,19.74,328700.0,16.4415,16.6001,16.4248,16.4749,328700.0
2008-11-21 10:45:00,19.73,19.87,19.61,19.64,211500.0,16.4666,16.5834,16.3664,16.3914,211500.0
2008-11-21 10:50:00,19.63,19.69,19.46,19.48,225000.0,16.3831,16.4332,16.2412,16.2579,225000.0
2008-11-21 10:55:00,19.49,19.57,19.47,19.55,233300.0,16.2663,16.333,16.2496,16.3163,233300.0
2008-11-21 11:00:00,19.56,19.6,19.4,19.4,195300.0,16.3247,16.3581,16.1911,16.1911,195300.0
2008-11-21 11:05:00,19.4,19.46,19.29,19.46,321700.0,16.1911,16.2412,16.0993,16.2412,321700.0
2008-11-21 11:10:00,19.46,19.56,19.44,19.51,240700.0,16.2412,16.3247,16.2245,16.2829,240700.0
2008-11-21 11:15:00,19.51,19.52,19.39,19.44,242600.0,16.2829,16.2913,16.1828,16.2245,242600.0
2008-11-21 11:20:00,19.44,19.62,19.41,19.59,214500.0,16.2245,16.3748,16.1995,16.3497,214500.0
2008-11-21 11:25:00,19.6,19.66,19.53,19.62,213400.0,16.3581,16.4081,16.2996,16.3748,213400.0
2008-11-21 11:30:00,19.62,19.8,19.6,19.78,162300.0,16.3748,16.525,16.3581,16.5083,162300.0
2008-11-21 11:35:00,19.78,19.83,19.67,19.79,243100.0,16.5083,16.55,16.4165,16.5166,243100.0
2008-11-21 11:40:00,19.79,20.01,19.79,20.0,358200.0,16.5166,16.7002,16.5166,16.6919,358200.0
2008-11-21 11:45:00,20.0,20.11,20.0,20.05,278500.0,16.6919,16.7837,16.6919,16.7336,278500.0
2008-11-21 11:50:00,20.04,20.1,20.0,20.07,345600.0,16.7253,16.7754,16.6919,16.7503,345600.0
2008-11-21 11:55:00,20.06,20.11,20.0,20.04,237600.0,16.742,16.7837,16.6919,16.7253,237600.0
2008-11-21 12:00:00,20.04,20.13,20.0,20.07,201200.0,16.7253,16.8004,16.6919,16.7503,201200.0
2008-11-21 12:05:00,20.06,20.22,20.05,20.17,208900.0,16.742,16.8755,16.7336,16.8338,208900.0
2008-11-21 12:10:00,20.18,20.25,20.1,20.1,230800.0,16.8421,16.9005,16.7754,16.7754,230800.0
2008-11-21 12:15:00,20.1,20.24,20.03,20.03,284000.0,16.7754,16.8922,16.7169,16.7169,284000.0
2008-11-21 12:20:00,20.03,20.2,20.01,20.1,371600.0,16.7169,16.8588,16.7002,16.7754,371600.0
2008-11-21 12:25:00,20.09,20.2,20.07,20.18,177600.0,16.767,16.8588,16.7503,16.8421,177600.0
2008-11-21 12:30:00,20.19,20.26,20.06,20.19,181400.0,16.8505,16.9089,16.742,16.8505,181400.0
2008-11-21 12:35:00,20.19,20.35,20.19,20.28,192400.0,16.8505,16.984,16.8505,16.9256,192400.0
2008-11-21 12:40:00,20.29,20.35,20.24,20.24,127500.0,16.9339,16.984,16.8922,16.8922,127500.0
2008-11-21 12:45:00,20.24,20.29,20.06,20.06,203300.0,16.8922,16.9339,16.742,16.742,203300.0
2008-11-21 12:50:00,20.07,20.13,20.05,20.09,194100.0,16.7503,16.8004,16.7336,16.767,194100.0
2008-11-21 12:55:00,20.1,20.16,20.02,20.05,228800.0,16.7754,16.8254,16.7086,16.7336,228800.0
2008-11-21 13:00:00,20.05,20.09,19.98,20.0,239400.0,16.7336,16.767,16.6752,16.6919,239400.0
2008-11-21 13:05:00,20.0,20.03,20.0,20.02,159100.0,16.6919,16.7169,16.6919,16.7086,159100.0
2008-11-21 13:10:00,20.02,20.12,20.01,20.07,159400.0,16.7086,16.792,16.7002,16.7503,159400.0
2008-11-21 13:15:00,20.07,20.07,20.0,20.02,138200.0,16.7503,16.7503,16.6919,16.7086,138200.0
2008-11-21 13:20:00,20.03,20.03,19.93,19.95,243700.0,16.7169,16.7169,16.6335,16.6502,243700.0
2008-11-21 13:25:00,19.95,19.99,19.95,19.98,202700.0,16.6502,16.6836,16.6502,16.6752,202700.0
2008-11-21 13:30:00,19.98,20.03,19.95,19.96,127200.0,16.6752,16.7169,16.6502,16.6585,127200.0
2008-11-21 13:35:00,19.96,19.97,19.87,19.91,176400.0,16.6585,16.6669,16.5834,16.6168,176400.0
2008-11-21 13:40:00,19.91,20.05,19.88,19.95,131500.0,16.6168,16.7336,16.5917,16.6502,131500.0
2008-11-21 13:45:00,19.95,19.98,19.9,19.92,76300.0,16.6502,16.6752,16.6084,16.6251,76300.0
2008-11-21 13:50:00,19.91,19.94,19.86,19.91,185800.0,16.6168,16.6418,16.5751,16.6168,185800.0
2008-11-21 13:55:00,19.91,19.92,19.74,19.75,253500.0,16.6168,16.6251,16.4749,16.4832,253500.0
2008-11-21 14:00:00,19.75,19.99,19.68,19.99,274200.0,16.4832,16.6836,16.4248,16.6836,274200.0
2008-11-21 14:05:00,19.98,20.08,19.95,20.01,292800.0,16.6752,16.7587,16.6502,16.7002,292800.0
2008-11-21 14:10:00,20.01,20.06,19.94,19.97,240000.0,16.7002,16.742,16.6418,16.6669,240000.0
2008-11-21 14:15:00,19.97,19.99,19.88,19.96,192900.0,16.6669,16.6836,16.5917,16.6585,192900.0
2008-11-21 14:20:00,19.95,20.11,19.94,19.98,278500.0,16.6502,16.7837,16.6418,16.6752,278500.0
2008-11-21 14:25:00,19.98,20.03,19.92,19.95,307300.0,16.6752,16.7169,16.6251,16.6502,307300.0
2008-11-21 14:30:00,19.95,20.01,19.92,20.0,288000.0,16.6502,16.7002,16.6251,16.6919,288000.0
2008-11-21 14:35:00,20.0,20.02,19.91,19.98,402100.0,16.6919,16.7086,16.6168,16.6752,402100.0
2008-11-21 14:40:00,19.98,19.99,19.78,19.92,360400.0,16.6752,16.6836,16.5083,16.6251,360400.0
2008-11-21 14:45:00,19.92,20.08,19.92,20.01,369400.0,16.6251,16.7587,16.6251,16.7002,369400.0
2008-11-21 14:50:00,20.0,20.03,19.89,19.95,234000.0,16.6919,16.7169,16.6001,16.6502,234000.0
2008-11-21 14:55:00,19.93,20.01,19.8,19.93,433900.0,16.6335,16.7002,16.525,16.6335,433900.0
2008-11-21 15:00:00,19.93,20.28,19.92,20.26,392200.0,16.6335,16.9256,16.6251,16.9089,392200.0
2008-11-21 15:05:00,20.26,20.34,20.16,20.22,413100.0,16.9089,16.9757,16.8254,16.8755,413100.0
2008-11-21 15:10:00,20.22,20.63,20.17,20.61,459400.0,16.8755,17.2177,16.8338,17.201,459400.0
2008-11-21 15:15:00,20.61,20.62,20.35,20.56,340900.0,17.201,17.2093,16.984,17.1593,340900.0
2008-11-21 15:20:00,20.57,20.58,20.34,20.41,354600.0,17.1676,17.176,16.9757,17.0341,354600.0
2008-11-21 15:25:00,20.4,20.54,20.32,20.44,509900.0,17.0257,17.1426,16.959,17.0591,509900.0
2008-11-21 15:30:00,20.43,20.76,20.35,20.63,706800.0,17.0508,17.3262,16.984,17.2177,706800.0
2008-11-21 15:35:00,20.63,20.97,20.6,20.82,588600.0,17.2177,17.5015,17.1927,17.3763,588600.0
2008-11-21 15:40:00,20.83,20.83,20.41,20.41,749200.0,17.3846,17.3846,17.0341,17.0341,749200.0
2008-11-21 15:45:00,20.41,20.62,20.3,20.62,815900.0,17.0341,17.2093,16.9423,17.2093,815900.0
2008-11-21 15:50:00,20.62,20.83,20.53,20.82,1114100.0,17.2093,17.3846,17.1342,17.3763,1114100.0
2008-11-21 15:55:00,20.82,21.13,20.81,21.1,1618600.0,17.3763,17.635,17.3679,17.61,1618600.0
2008-11-24 09:30:00,21.36,21.49,21.06,21.36,378700.0,17.8269,17.9354,17.5766,17.8269,378700.0
2008-11-24 09:35:00,21.38,21.43,20.97,21.08,481800.0,17.8436,17.8854,17.5015,17.5933,481800.0
2008-11-24 09:40:00,21.08,21.13,20.6,20.82,336000.0,17.5933,17.635,17.1927,17.3763,336000.0
2008-11-24 09:45:00,20.82,21.0,20.7,20.95,233600.0,17.3763,17.5265,17.2761,17.4848,233600.0
2008-11-24 09:50:00,20.94,21.16,20.89,21.07,227900.0,17.4764,17.66,17.4347,17.5849,227900.0
2008-11-24 09:55:00,21.08,21.08,20.91,21.05,236200.0,17.5933,17.5933,17.4514,17.5682,236200.0
2008-11-24 10:00:00,21.04,21.34,21.04,21.16,260500.0,17.5599,17.8103,17.5599,17.66,260500.0
2008-11-24 10:05:00,21.16,21.53,21.03,21.35,322700.0,17.66,17.9688,17.5515,17.8186,322700.0
2008-11-24 10:10:00,21.33,21.53,21.32,21.39,273500.0,17.8019,17.9688,17.7936,17.852,273500.0
2008-11-24 10:15:00,21.39,21.46,21.25,21.35,258600.0,17.852,17.9104,17.7351,17.8186,258600.0
2008-11-24 10:20:00,21.36,21.56,21.35,21.42,222800.0,17.8269,17.9939,17.8186,17.877,222800.0
2008-11-24 10:25:00,21.43,21.58,21.41,21.55,229600.0,17.8854,18.0106,17.8687,17.9855,229600.0
2008-11-24 10:30:00,21.55,21.77,21.55,21.75,197900.0,17.9855,18.1691,17.9855,18.1524,197900.0
2008-11-24 10:35:00,21.76,21.78,21.51,21.57,269300.0,18.1608,18.1775,17.9521,18.0022,269300.0
2008-11-24 10:40:00,21.57,21.61,21.49,21.54,146800.0,18.0022,18.0356,17.9354,17.9772,146800.0
2008-11-24 10:45:00,21.55,21.63,21.29,21.33,190300.0,17.9855,18.0523,17.7685,17.8019,190300.0
2008-11-24 10:50:00,21.34,21.45,21.21,21.28,233200.0,17.8103,17.9021,17.7018,17.7602,233200.0
2008-11-24 10:55:00,21.28,21.53,21.25,21.53,239700.0,17.7602,17.9688,17.7351,17.9688,239700.0
2008-11-24 11:00:00,21.51,21.56,21.34,21.34,183700.0,17.9521,17.9939,17.8103,17.8103,183700.0
2008-11-24 11:05:00,21.35,21.43,21.16,21.19,306800.0,17.8186,17.8854,17.66,17.6851,306800.0
2008-11-24 11:10:00,21.19,21.31,21.15,21.26,157000.0,17.6851,17.7852,17.6517,17.7435,157000.0
2008-11-24 11:15:00,21.26,21.35,21.2,21.2,149600.0,17.7435,17.8186,17.6934,17.6934,149600.0
2008-11-24 11:20:00,21.21,21.44,21.19,21.42,140100.0,17.7018,17.8937,17.6851,17.877,140100.0
2008-11-24 11:25:00,21.41,21.48,21.34,21.37,147400.0,17.8687,17.9271,17.8103,17.8353,147400.0
2008-11-24 11:30:00,21.38,21.44,21.33,21.39,111300.0,17.8436,17.8937,17.8019,17.852,111300.0
2008-11-24 11:35:00,21.38,21.46,21.25,21.34,216200.0,17.8436,17.9104,17.7351,17.8103,216200.0
2008-11-24 11:40:00,21.35,21.4,21.26,21.4,119500.0,17.8186,17.8603,17.7435,17.8603,119500.0
2008-11-24 11:45:00,21.38,21.45,21.33,21.4,125000.0,17.8436,17.9021,17.8019,17.8603,125000.0
2008-11-24 11:50:00,21.4,21.63,21.37,21.56,181900.0,17.8603,18.0523,17.8353,17.9939,181900.0
2008-11-24 11:55:00,21.55,21.62,21.43,21.43,90900.0,17.9855,18.0439,17.8854,17.8854,90900.0
2008-11-24 12:00:00,21.43,21.53,21.37,21.43,171500.0,17.8854,17.9688,17.8353,17.8854,171500.0
2008-11-24 12:05:00,21.43,21.56,21.4,21.56,209400.0,17.8854,17.9939,17.8603,17.9939,209400.0
2008-11-24 12:10:00,21.56,21.56,21.35,21.42,108600.0,17.9939,17.9939,17.8186,17.877,108600.0
2008-11-24 12:15:00,21.42,21.5,21.35,21.39,187500.0,17.877,17.9438,17.8186,17.852,187500.0
2008-11-24 12:20:00,21.39,21.39,21.14,21.16,163900.0,17.852,17.852,17.6433,17.66,163900.0
2008-11-24 12:25:00,21.17,21.2,21.07,21.09,174600.0,17.6684,17.6934,17.5849,17.6016,174600.0
2008-11-24 12:30:00,21.09,21.24,21.05,21.23,265900.0,17.6016,17.7268,17.5682,17.7185,265900.0
2008-11-24 12:35:00,21.23,21.39,21.21,21.31,321500.0,17.7185,17.852,17.7018,17.7852,321500.0
2008-11-24 12:40:00,21.31,21.55,21.28,21.49,227100.0,17.7852,17.9855,17.7602,17.9354,227100.0
2008-11-24 12:45:00,21.48,21.63,21.47,21.61,332400.0,17.9271,18.0523,17.9188,18.0356,332400.0
2008-11-24 12:50:00,21.61,21.75,21.58,21.65,250700.0,18.0356,18.1524,18.0106,18.069,250700.0
2008-11-24 12:55:00,21.66,21.69,21.6,21.61,126200.0,18.0773,18.1024,18.0273,18.0356,126200.0
2008-11-24 13:00:00,21.62,21.71,21.56,21.66,274400.0,18.0439,18.1191,17.9939,18.0773,274400.0
2008-11-24 13:05:00,21.66,21.66,21.51,21.53,165600.0,18.0773,18.0773,17.9521,17.9688,165600.0
2008-11-24 13:10:00,21.53,21.57,21.46,21.51,146000.0,17.9688,18.0022,17.9104,17.9521,146000.0
2008-11-24 13:15:00,21.51,21.62,21.46,21.61,221700.0,17.9521,18.0439,17.9104,18.0356,221700.0
2008-11-24 13:20:00,21.61,21.68,21.59,21.65,194500.0,18.0356,18.094,18.0189,18.069,194500.0
2008-11-24 13:25:00,21.64,21.74,21.59,21.71,205300.0,18.0606,18.1441,18.0189,18.1191,205300.0
2008-11-24 13:30:00,21.71,21.76,21.67,21.67,178600.0,18.1191,18.1608,18.0857,18.0857,178600.0
2008-11-24 13:35:00,21.68,21.79,21.66,21.73,181600.0,18.094,18.1858,18.0773,18.1357,181600.0
2008-11-24 13:40:00,21.71,21.72,21.58,21.59,143400.0,18.1191,18.1274,18.0106,18.0189,143400.0
2008-11-24 13:45:00,21.59,21.7,21.52,21.56,243700.0,18.0189,18.1107,17.9605,17.9939,243700.0
2008-11-24 13:50:00,21.56,21.65,21.53,21.65,159300.0,17.9939,18.069,17.9688,18.069,159300.0
2008-11-24 13:55:00,21.64,21.85,21.59,21.82,214000.0,18.0606,18.2359,18.0189,18.2109,214000.0
2008-11-24 14:00:00,21.82,21.83,21.65,21.72,131000.0,18.2109,18.2192,18.069,18.1274,131000.0
2008-11-24 14:05:00,21.73,21.73,21.57,21.62,232300.0,18.1357,18.1357,18.0022,18.0439,232300.0
2008-11-24 14:10:00,21.62,21.64,21.5,21.56,200700.0,18.0439,18.0606,17.9438,17.9939,200700.0
2008-11-24 14:15:00,21.57,21.64,21.5,21.61,138000.0,18.0022,18.0606,17.9438,18.0356,138000.0
2008-11-24 14:20:00,21.61,21.84,21.59,21.83,204900.0,18.0356,18.2276,18.0189,18.2192,204900.0
2008-11-24 14:25:00,21.82,21.84,21.68,21.78,187800.0,18.2109,18.2276,18.094,18.1775,187800.0
2008-11-24 14:30:00,21.79,21.95,21.75,21.79,305300.0,18.1858,18.3194,18.1524,18.1858,305300.0
2008-11-24 14:35:00,21.8,21.95,21.8,21.91,228500.0,18.1942,18.3194,18.1942,18.286,228500.0
2008-11-24 14:40:00,21.92,21.93,21.68,21.72,223400.0,18.2943,18.3027,18.094,18.1274,223400.0
2008-11-24 14:45:00,21.72,21.78,21.6,21.61,158000.0,18.1274,18.1775,18.0273,18.0356,158000.0
2008-11-24 14:50:00,21.61,21.69,21.59,21.63,156900.0,18.0356,18.1024,18.0189,18.0523,156900.0
2008-11-24 14:55:00,21.63,21.78,21.63,21.74,174700.0,18.0523,18.1775,18.0523,18.1441,174700.0
2008-11-24 15:00:00,21.74,21.96,21.72,21.94,320000.0,18.1441,18.3277,18.1274,18.311,320000.0
2008-11-24 15:05:00,21.94,22.09,21.85,22.08,313100.0,18.311,18.4362,18.2359,18.4279,313100.0
2008-11-24 15:10:00,22.08,22.18,22.04,22.12,326300.0,18.4279,18.5113,18.3945,18.4612,326300.0
2008-11-24 15:15:00,22.12,22.2,22.08,22.19,329100.0,18.4612,18.528,18.4279,18.5197,329100.0
2008-11-24 15:20:00,22.19,22.25,22.1,22.16,523400.0,18.5197,18.5697,18.4445,18.4946,523400.0
2008-11-24 15:25:00,22.16,22.49,22.13,22.47,466700.0,18.4946,18.77,18.4696,18.7533,466700.0
2008-11-24 15:30:00,22.47,22.57,22.43,22.49,582000.0,18.7533,18.8368,18.72,18.77,582000.0
2008-11-24 15:35:00,22.49,22.6,22.4,22.56,651200.0,18.77,18.8618,18.6949,18.8285,651200.0
2008-11-24 15:40:00,22.56,22.91,22.56,22.83,664200.0,18.8285,19.1206,18.8285,19.0538,664200.0
2008-11-24 15:45:00,22.81,22.84,22.66,22.68,432000.0,19.0371,19.0621,18.9119,18.9286,432000.0
2008-11-24 15:50:00,22.67,22.68,22.05,22.18,1140500.0,18.9203,18.9286,18.4028,18.5113,1140500.0
2008-11-24 15:55:00,22.18,22.39,22.13,22.16,1339400.0,18.5113,18.6866,18.4696,18.4946,1339400.0
2008-11-25 09:30:00,22.3,22.65,22.24,22.54,314600.0,18.6115,18.9036,18.5614,18.8118,314600.0
2008-11-25 09:35:00,22.56,22.56,22.25,22.34,312200.0,18.8285,18.8285,18.5697,18.6449,312200.0
2008-11-25 09:40:00,22.33,22.54,22.32,22.42,317600.0,18.6365,18.8118,18.6282,18.7116,317600.0
2008-11-25 09:45:00,22.41,22.46,22.3,22.37,244400.0,18.7033,18.745,18.6115,18.6699,244400.0
2008-11-25 09:50:00,22.37,22.47,22.3,22.3,251300.0,18.6699,18.7533,18.6115,18.6115,251300.0
2008-11-25 09:55:00,22.31,22.45,22.26,22.45,178000.0,18.6198,18.7367,18.5781,18.7367,178000.0
2008-11-25 10:00:00,22.45,22.57,22.38,22.47,306100.0,18.7367,18.8368,18.6782,18.7533,306100.0
2008-11-25 10:05:00,22.48,22.68,22.45,22.58,158400.0,18.7617,18.9286,18.7367,18.8452,158400.0
2008-11-25 10:10:00,22.58,22.6,22.46,22.49,120300.0,18.8452,18.8618,18.745,18.77,120300.0
2008-11-25 10:15:00,22.51,22.52,22.31,22.38,154400.0,18.7867,18.7951,18.6198,18.6782,154400.0
2008-11-25 10:20:00,22.38,22.45,22.28,22.32,200800.0,18.6782,18.7367,18.5948,18.6282,200800.0
2008-11-25 10:25:00,22.32,22.46,22.31,22.43,219800.0,18.6282,18.745,18.6198,18.72,219800.0
2008-11-25 10:30:00,22.43,22.45,22.32,22.34,283900.0,18.72,18.7367,18.6282,18.6449,283900.0
2008-11-25 10:35:00,22.35,22.38,22.17,22.18,219600.0,18.6532,18.6782,18.503,18.5113,219600.0
2008-11-25 10:40:00,22.18,22.3,22.17,22.29,200100.0,18.5113,18.6115,18.503,18.6031,200100.0
2008-11-25 10:45:00,22.29,22.29,22.02,22.03,280600.0,18.6031,18.6031,18.3778,18.3861,280600.0
2008-11-25 10:50:00,22.04,22.2,22.03,22.2,246400.0,18.3945,18.528,18.3861,18.528,246400.0
2008-11-25 10:55:00,22.2,22.35,22.17,22.29,185200.0,18.528,18.6532,18.503,18.6031,185200.0
2008-11-25 11:00:00,22.29,22.36,22.15,22.2,118700.0,18.6031,18.6615,18.4863,18.528,118700.0
2008-11-25 11:05:00,22.2,22.2,21.96,22.01,215000.0,18.528,18.528,18.3277,18.3694,215000.0
2008-11-25 11:10:00,22.02,22.1,22.01,22.03,158300.0,18.3778,18.4445,18.3694,18.3861,158300.0
2008-11-25 11:15:00,22.03,22.19,21.97,22.14,187700.0,18.3861,18.5197,18.3361,18.4779,187700.0
2008-11-25 11:20:00,22.14,22.23,22.06,22.19,168700.0,18.4779,18.553,18.4112,18.5197,168700.0
2008-11-25 11:25:00,22.2,22.21,22.13,22.14,105800.0,18.528,18.5364,18.4696,18.4779,105800.0
2008-11-25 11:30:00,22.14,22.25,22.1,22.13,131700.0,18.4779,18.5697,18.4445,18.4696,131700.0
2008-11-25 11:35:00,22.13,22.14,22.04,22.06,152500.0,18.4696,18.4779,18.3945,18.4112,152500.0
2008-11-25 11:40:00,22.06,22.27,22.06,22.27,130000.0,18.4112,18.5864,18.4112,18.5864,130000.0
2008-11-25 11:45:00,22.28,22.37,22.25,22.33,133000.0,18.5948,18.6699,18.5697,18.6365,133000.0
2008-11-25 11:50:00,22.34,22.35,22.22,22.27,144300.0,18.6449,18.6532,18.5447,18.5864,144300.0
2008-11-25 11:55:00,22.27,22.38,22.26,22.3,187300.0,18.5864,18.6782,18.5781,18.6115,187300.0
2008-11-25 12:00:00,22.3,22.3,22.19,22.2,115400.0,18.6115,18.6115,18.5197,18.528,115400.0
2008-11-25 12:05:00,22.2,22.25,22.12,22.15,126200.0,18.528,18.5697,18.4612,18.4863,126200.0
2008-11-25 12:10:00,22.16,22.19,21.92,21.98,171900.0,18.4946,18.5197,18.2943,18.3444,171900.0
2008-11-25 12:15:00,21.99,22.07,21.96,22.02,200200.0,18.3527,18.4195,18.3277,18.3778,200200.0
2008-11-25 12:20:00,22.02,22.05,21.85,21.85,113500.0,18.3778,18.4028,18.2359,18.2359,113500.0
2008-11-25 12:25:00,21.85,21.93,21.83,21.92,151000.0,18.2359,18.3027,18.2192,18.2943,151000.0
2008-11-25 12:30:00,21.92,22.0,21.82,21.85,220000.0,18.2943,18.3611,18.2109,18.2359,220000.0
2008-11-25 12:35:00,21.86,21.93,21.83,21.87,102400.0,18.2442,18.3027,18.2192,18.2526,102400.0
2008-11-25 12:40:00,21.86,21.91,21.78,21.8,149300.0,18.2442,18.286,18.1775,18.1942,149300.0
2008-11-25 12:45:00,21.81,21.82,21.69,21.7,212500.0,18.2025,18.2109,18.1024,18.1107,212500.0
2008-11-25 12:50:00,21.7,21.73,21.56,21.59,185300.0,18.1107,18.1357,17.9939,18.0189,185300.0
2008-11-25 12:55:00,21.6,21.64,21.45,21.56,221000.0,18.0273,18.0606,17.9021,17.9939,221000.0
2008-11-25 13:00:00,21.56,21.67,21.55,21.59,138300.0,17.9939,18.0857,17.9855,18.0189,138300.0
2008-11-25 13:05:00,21.59,21.76,21.59,21.73,170100.0,18.0189,18.1608,18.0189,18.1357,170100.0
2008-11-25 13:10:00,21.72,21.78,21.67,21.69,132500.0,18.1274,18.1775,18.0857,18.1024,132500.0
2008-11-25 13:15:00,21.69,21.74,21.56,21.64,130300.0,18.1024,18.1441,17.9939,18.0606,130300.0
2008-11-25 13:20:00,21.65,21.69,21.58,21.61,203500.0,18.069,18.1024,18.0106,18.0356,203500.0
2008-11-25 13:25:00,21.61,21.84,21.6,21.72,156800.0,18.0356,18.2276,18.0273,18.1274,156800.0
2008-11-25 13:30:00,21.73,21.86,21.72,21.83,124000.0,18.1357,18.2442,18.1274,18.2192,124000.0
2008-11-25 13:35:00,21.83,21.89,21.8,21.88,118600.0,18.2192,18.2693,18.1942,18.2609,118600.0
2008-11-25 13:40:00,21.89,21.93,21.78,21.79,118800.0,18.2693,18.3027,18.1775,18.1858,118800.0
2008-11-25 13:45:00,21.79,21.93,21.77,21.91,128200.0,18.1858,18.3027,18.1691,18.286,128200.0
2008-11-25 13:50:00,21.91,21.95,21.85,21.92,110500.0,18.286,18.3194,18.2359,18.2943,110500.0
2008-11-25 13:55:00,21.92,21.95,21.79,21.81,167000.0,18.2943,18.3194,18.1858,18.2025,167000.0
2008-11-25 14:00:00,21.81,21.82,21.73,21.74,173800.0,18.2025,18.2109,18.1357,18.1441,173800.0
2008-11-25 14:05:00,21.74,21.76,21.52,21.55,168900.0,18.1441,18.1608,17.9605,17.9855,168900.0
2008-11-25 14:10:00,21.55,21.58,21.47,21.47,219300.0,17.9855,18.0106,17.9188,17.9188,219300.0
2008-11-25 14:15:00,21.48,21.54,21.36,21.54,209100.0,17.9271,17.9772,17.8269,17.9772,209100.0
2008-11-25 14:20:00,21.53,21.54,21.46,21.47,214000.0,17.9688,17.9772,17.9104,17.9188,214000.0
2008-11-25 14:25:00,21.48,21.49,21.35,21.35,258600.0,17.9271,17.9354,17.8186,17.8186,258600.0
2008-11-25 14:30:00,21.35,21.51,21.3,21.49,235900.0,17.8186,17.9521,17.7769,17.9354,235900.0
2008-11-25 14:35:00,21.5,21.62,21.44,21.59,144900.0,17.9438,18.0439,17.8937,18.0189,144900.0
2008-11-25 14:40:00,21.6,21.66,21.55,21.64,153700.0,18.0273,18.0773,17.9855,18.0606,153700.0
2008-11-25 14:45:00,21.63,21.64,21.53,21.55,158800.0,18.0523,18.0606,17.9688,17.9855,158800.0
2008-11-25 14:50:00,21.55,21.68,21.51,21.66,232900.0,17.9855,18.094,17.9521,18.0773,232900.0
2008-11-25 14:55:00,21.66,21.95,21.65,21.92,297200.0,18.0773,18.3194,18.069,18.2943,297200.0
2008-11-25 15:00:00,21.92,22.1,21.88,22.09,364200.0,18.2943,18.4445,18.2609,18.4362,364200.0
2008-11-25 15:05:00,22.09,22.16,21.92,21.94,337100.0,18.4362,18.4946,18.2943,18.311,337100.0
2008-11-25 15:10:00,21.94,22.01,21.83,21.94,270900.0,18.311,18.3694,18.2192,18.311,270900.0
2008-11-25 15:15:00,21.94,22.1,21.93,21.99,203300.0,18.311,18.4445,18.3027,18.3527,203300.0
2008-11-25 15:20:00,21.99,22.0,21.65,21.73,533600.0,18.3527,18.3611,18.069,18.1357,533600.0
2008-11-25 15:25:00,21.73,21.9,21.66,21.87,261600.0,18.1357,18.2776,18.0773,18.2526,261600.0
2008-11-25 15:30:00,21.86,21.9,21.77,21.82,376300.0,18.2442,18.2776,18.1691,18.2109,376300.0
2008-11-25 15:35:00,21.82,22.06,21.79,21.94,406800.0,18.2109,18.4112,18.1858,18.311,406800.0
2008-11-25 15:40:00,21.95,22.31,21.94,22.27,577300.0,18.3194,18.6198,18.311,18.5864,577300.0
2008-11-25 15:45:00,22.28,22.33,22.1,22.16,475000.0,18.5948,18.6365,18.4445,18.4946,475000.0
2008-11-25 15:50:00,22.17,22.31,22.05,22.16,685400.0,18.503,18.6198,18.4028,18.4946,685400.0
2008-11-25 15:55:00,22.17,22.19,21.92,22.01,823700.0,18.503,18.5197,18.2943,18.3694,823700.0
2008-11-26 09:30:00,21.3,21.39,20.94,21.18,339000.0,17.7769,17.852,17.4764,17.6767,339000.0
2008-11-26 09:35:00,21.19,21.46,21.19,21.42,324000.0,17.6851,17.9104,17.6851,17.877,324000.0
2008-11-26 09:40:00,21.42,21.65,21.4,21.44,236800.0,17.877,18.069,17.8603,17.8937,236800.0
2008-11-26 09:45:00,21.41,21.64,21.4,21.59,201200.0,17.8687,18.0606,17.8603,18.0189,201200.0
2008-11-26 09:50:00,21.6,21.6,21.5,21.53,130200.0,18.0273,18.0273,17.9438,17.9688,130200.0
2008-11-26 09:55:00,21.53,21.61,21.5,21.52,221700.0,17.9688,18.0356,17.9438,17.9605,221700.0
2008-11-26 10:00:00,21.53,21.6,21.49,21.53,186800.0,17.9688,18.0273,17.9354,17.9688,186800.0
2008-11-26 10:05:00,21.53,21.54,21.29,21.3,184800.0,17.9688,17.9772,17.7685,17.7769,184800.0
2008-11-26 10:10:00,21.31,21.46,21.24,21.43,182000.0,17.7852,17.9104,17.7268,17.8854,182000.0
2008-11-26 10:15:00,21.42,21.51,21.4,21.51,108900.0,17.877,17.9521,17.8603,17.9521,108900.0
2008-11-26 10:20:00,21.5,21.59,21.5,21.56,134300.0,17.9438,18.0189,17.9438,17.9939,134300.0
2008-11-26 10:25:00,21.56,21.6,21.55,21.56,115900.0,17.9939,18.0273,17.9855,17.9939,115900.0
2008-11-26 10:30:00,21.58,21.59,21.46,21.48,196300.0,18.0106,18.0189,17.9104,17.9271,196300.0
2008-11-26 10:35:00,21.47,21.52,21.39,21.41,153500.0,17.9188,17.9605,17.852,17.8687,153500.0
2008-11-26 10:40:00,21.43,21.51,21.39,21.51,115000.0,17.8854,17.9521,17.852,17.9521,115000.0
2008-11-26 10:45:00,21.51,21.59,21.46,21.46,130100.0,17.9521,18.0189,17.9104,17.9104,130100.0
2008-11-26 10:50:00,21.46,21.62,21.43,21.58,161500.0,17.9104,18.0439,17.8854,18.0106,161500.0
2008-11-26 10:55:00,21.58,21.69,21.57,21.65,221700.0,18.0106,18.1024,18.0022,18.069,221700.0
2008-11-26 11:00:00,21.65,21.69,21.49,21.5,165800.0,18.069,18.1024,17.9354,17.9438,165800.0
2008-11-26 11:05:00,21.5,21.63,21.47,21.56,153300.0,17.9438,18.0523,17.9188,17.9939,153300.0
2008-11-26 11:10:00,21.57,21.72,21.56,21.67,150300.0,18.0022,18.1274,17.9939,18.0857,150300.0
2008-11-26 11:15:00,21.68,21.81,21.66,21.8,117300.0,18.094,18.2025,18.0773,18.1942,117300.0
2008-11-26 11:20:00,21.8,21.88,21.76,21.83,140600.0,18.1942,18.2609,18.1608,18.2192,140600.0
2008-11-26 11:25:00,21.84,21.86,21.73,21.73,98000.0,18.2276,18.2442,18.1357,18.1357,98000.0
2008-11-26 11:30:00,21.73,21.84,21.7,21.73,116000.0,18.1357,18.2276,18.1107,18.1357,116000.0
2008-11-26 11:35:00,21.72,21.8,21.69,21.74,160900.0,18.1274,18.1942,18.1024,18.1441,160900.0
2008-11-26 11:40:00,21.73,21.78,21.69,21.73,95800.0,18.1357,18.1775,18.1024,18.1357,95800.0
2008-11-26 11:45:00,21.73,21.9,21.69,21.87,183900.0,18.1357,18.2776,18.1024,18.2526,183900.0
2008-11-26 11:50:00,21.87,21.88,21.7,21.72,133300.0,18.2526,18.2609,18.1107,18.1274,133300.0
2008-11-26 11:55:00,21.72,21.76,21.64,21.66,101900.0,18.1274,18.1608,18.0606,18.0773,101900.0
2008-11-26 12:00:00,21.66,21.67,21.53,21.61,118900.0,18.0773,18.0857,17.9688,18.0356,118900.0
2008-11-26 12:05:00,21.61,21.68,21.57,21.59,79500.0,18.0356,18.094,18.0022,18.0189,79500.0
2008-11-26 12:10:00,21.59,21.65,21.55,21.59,80900.0,18.0189,18.069,17.9855,18.0189,80900.0
2008-11-26 12:15:00,21.59,21.67,21.59,21.66,34900.0,18.0189,18.0857,18.0189,18.0773,34900.0
2008-11-26 12:20:00,21.65,21.72,21.65,21.68,88600.0,18.069,18.1274,18.069,18.094,88600.0
2008-11-26 12:25:00,21.67,21.72,21.63,21.69,46800.0,18.0857,18.1274,18.0523,18.1024,46800.0
2008-11-26 12:30:00,21.69,21.76,21.67,21.75,80400.0,18.1024,18.1608,18.0857,18.1524,80400.0
2008-11-26 12:35:00,21.75,21.79,21.72,21.77,53800.0,18.1524,18.1858,18.1274,18.1691,53800.0
2008-11-26 12:40:00,21.78,21.8,21.73,21.8,67300.0,18.1775,18.1942,18.1357,18.1942,67300.0
2008-11-26 12:45:00,21.79,21.88,21.78,21.86,142700.0,18.1858,18.2609,18.1775,18.2442,142700.0
2008-11-26 12:50:00,21.86,21.89,21.82,21.86,97100.0,18.2442,18.2693,18.2109,18.2442,97100.0
2008-11-26 12:55:00,21.86,21.92,21.86,21.9,77700.0,18.2442,18.2943,18.2442,18.2776,77700.0
2008-11-26 13:00:00,21.89,22.01,21.89,22.0,121600.0,18.2693,18.3694,18.2693,18.3611,121600.0
2008-11-26 13:05:00,22.0,22.02,21.94,21.94,84900.0,18.3611,18.3778,18.311,18.311,84900.0
2008-11-26 13:10:00,21.94,21.96,21.87,21.87,67300.0,18.311,18.3277,18.2526,18.2526,67300.0
2008-11-26 13:15:00,21.87,21.92,21.86,21.89,62800.0,18.2526,18.2943,18.2442,18.2693,62800.0
2008-11-26 13:20:00,21.9,21.96,21.85,21.87,115700.0,18.2776,18.3277,18.2359,18.2526,115700.0
2008-11-26 13:25:00,21.87,21.99,21.83,21.96,123800.0,18.2526,18.3527,18.2192,18.3277,123800.0
2008-11-26 13:30:00,21.95,21.97,21.87,21.87,120400.0,18.3194,18.3361,18.2526,18.2526,120400.0
2008-11-26 13:35:00,21.88,21.97,21.83,21.95,144400.0,18.2609,18.3361,18.2192,18.3194,144400.0
2008-11-26 13:40:00,21.96,21.99,21.87,21.96,139700.0,18.3277,18.3527,18.2526,18.3277,139700.0
2008-11-26 13:45:00,21.97,22.0,21.92,21.92,111700.0,18.3361,18.3611,18.2943,18.2943,111700.0
2008-11-26 13:50:00,21.93,21.97,21.91,21.91,56700.0,18.3027,18.3361,18.286,18.286,56700.0
2008-11-26 13:55:00,21.91,21.99,21.88,21.98,107900.0,18.286,18.3527,18.2609,18.3444,107900.0
2008-11-26 14:00:00,21.98,21.99,21.91,21.91,203100.0,18.3444,18.3527,18.286,18.286,203100.0
2008-11-26 14:05:00,21.91,21.98,21.9,21.98,88800.0,18.286,18.3444,18.2776,18.3444,88800.0
2008-11-26 14:10:00,21.97,21.98,21.91,21.92,84700.0,18.3361,18.3444,18.286,18.2943,84700.0
2008-11-26 14:15:00,21.92,22.06,21.88,22.06,238300.0,18.2943,18.4112,18.2609,18.4112,238300.0
2008-11-26 14:20:00,22.06,22.24,22.01,22.22,305300.0,18.4112,18.5614,18.3694,18.5447,305300.0
2008-11-26 14:25:00,22.21,22.31,22.18,22.31,201500.0,18.5364,18.6198,18.5113,18.6198,201500.0
2008-11-26 14:30:00,22.3,22.38,22.26,22.34,173400.0,18.6115,18.6782,18.5781,18.6449,173400.0
2008-11-26 14:35:00,22.32,22.35,22.28,22.29,176600.0,18.6282,18.6532,18.5948,18.6031,176600.0
2008-11-26 14:40:00,22.29,22.45,22.27,22.42,106300.0,18.6031,18.7367,18.5864,18.7116,106300.0
2008-11-26 14:45:00,22.41,22.41,22.33,22.35,173800.0,18.7033,18.7033,18.6365,18.6532,173800.0
2008-11-26 14:50:00,22.35,22.39,22.3,22.39,153200.0,18.6532,18.6866,18.6115,18.6866,153200.0
2008-11-26 14:55:00,22.39,22.51,22.38,22.5,185700.0,18.6866,18.7867,18.6782,18.7784,185700.0
2008-11-26 15:00:00,22.5,22.57,22.38,22.4,191800.0,18.7784,18.8368,18.6782,18.6949,191800.0
2008-11-26 15:05:00,22.41,22.48,22.38,22.45,152500.0,18.7033,18.7617,18.6782,18.7367,152500.0
2008-11-26 15:10:00,22.45,22.68,22.44,22.67,186800.0,18.7367,18.9286,18.7283,18.9203,186800.0
2008-11-26 15:15:00,22.67,22.77,22.57,22.59,236400.0,18.9203,19.0037,18.8368,18.8535,236400.0
2008-11-26 15:20:00,22.59,22.6,22.47,22.49,252800.0,18.8535,18.8618,18.7533,18.77,252800.0
2008-11-26 15:25:00,22.48,22.5,22.43,22.48,265300.0,18.7617,18.7784,18.72,18.7617,265300.0
2008-11-26 15:30:00,22.48,22.59,22.46,22.58,200800.0,18.7617,18.8535,18.745,18.8452,200800.0
2008-11-26 15:35:00,22.59,22.59,22.48,22.5,199900.0,18.8535,18.8535,18.7617,18.7784,199900.0
2008-11-26 15:40:00,22.51,22.61,22.38,22.38,319800.0,18.7867,18.8702,18.6782,18.6782,319800.0
2008-11-26 15:45:00,22.38,22.54,22.36,22.43,304500.0,18.6782,18.8118,18.6615,18.72,304500.0
2008-11-26 15:50:00,22.42,22.49,22.37,22.45,370700.0,18.7116,18.77,18.6699,18.7367,370700.0
2008-11-26 15:55:00,22.44,22.54,22.44,22.48,689900.0,18.7283,18.8118,18.7283,18.7617,689900.0
2008-11-28 09:30:00,22.42,22.43,22.08,22.36,310700.0,18.7116,18.72,18.4279,18.6615,310700.0
2008-11-28 09:35:00,22.36,22.42,22.29,22.39,220600.0,18.6615,18.7116,18.6031,18.6866,220600.0
2008-11-28 09:40:00,22.39,22.39,22.21,22.36,137600.0,18.6866,18.6866,18.5364,18.6615,137600.0
2008-11-28 09:45:00,22.38,22.43,22.27,22.32,122600.0,18.6782,18.72,18.5864,18.6282,122600.0
2008-11-28 09:50:00,22.31,22.42,22.29,22.31,148600.0,18.6198,18.7116,18.6031,18.6198,148600.0
2008-11-28 09:55:00,22.31,22.32,22.2,22.2,101300.0,18.6198,18.6282,18.528,18.528,101300.0
2008-11-28 10:00:00,22.2,22.24,22.13,22.13,99500.0,18.528,18.5614,18.4696,18.4696,99500.0
2008-11-28 10:05:00,22.13,22.13,22.02,22.03,115000.0,18.4696,18.4696,18.3778,18.3861,115000.0
2008-11-28 10:10:00,22.03,22.1,21.99,22.06,135800.0,18.3861,18.4445,18.3527,18.4112,135800.0
2008-11-28 10:15:00,22.06,22.07,21.95,22.02,120400.0,18.4112,18.4195,18.3194,18.3778,120400.0
2008-11-28 10:20:00,22.03,22.08,22.01,22.02,114300.0,18.3861,18.4279,18.3694,18.3778,114300.0
2008-11-28 10:25:00,22.02,22.06,21.93,21.96,153500.0,18.3778,18.4112,18.3027,18.3277,153500.0
2008-11-28 10:30:00,21.97,21.97,21.82,21.94,188100.0,18.3361,18.3361,18.2109,18.311,188100.0
2008-11-28 10:35:00,21.93,22.0,21.93,21.96,107700.0,18.3027,18.3611,18.3027,18.3277,107700.0
2008-11-28 10:40:00,21.96,22.01,21.91,22.0,96700.0,18.3277,18.3694,18.286,18.3611,96700.0
2008-11-28 10:45:00,22.01,22.07,22.0,22.07,130000.0,18.3694,18.4195,18.3611,18.4195,130000.0
2008-11-28 10:50:00,22.07,22.07,22.01,22.04,125100.0,18.4195,18.4195,18.3694,18.3945,125100.0
2008-11-28 10:55:00,22.05,22.05,22.0,22.04,146900.0,18.4028,18.4028,18.3611,18.3945,146900.0
2008-11-28 11:00:00,22.06,22.14,22.03,22.12,189400.0,18.4112,18.4779,18.3861,18.4612,189400.0
2008-11-28 11:05:00,22.11,22.13,22.08,22.1,213100.0,18.4529,18.4696,18.4279,18.4445,213100.0
2008-11-28 11:10:00,22.09,22.23,22.09,22.16,112500.0,18.4362,18.553,18.4362,18.4946,112500.0
2008-11-28 11:15:00,22.15,22.22,22.12,22.19,126000.0,18.4863,18.5447,18.4612,18.5197,126000.0
2008-11-28 11:20:00,22.18,22.3,22.16,22.29,122400.0,18.5113,18.6115,18.4946,18.6031,122400.0
2008-11-28 11:25:00,22.29,22.4,22.28,22.36,133200.0,18.6031,18.6949,18.5948,18.6615,133200.0
2008-11-28 11:30:00,22.37,22.38,22.32,22.37,133600.0,18.6699,18.6782,18.6282,18.6699,133600.0
2008-11-28 11:35:00,22.36,22.36,22.26,22.28,111300.0,18.6615,18.6615,18.5781,18.5948,111300.0
2008-11-28 11:40:00,22.28,22.34,22.26,22.32,134100.0,18.5948,18.6449,18.5781,18.6282,134100.0
2008-11-28 11:45:00,22.32,22.36,22.28,22.36,119000.0,18.6282,18.6615,18.5948,18.6615,119000.0
2008-11-28 11:50:00,22.36,22.52,22.35,22.52,110000.0,18.6615,18.7951,18.6532,18.7951,110000.0
2008-11-28 11:55:00,22.52,22.54,22.41,22.42,106700.0,18.7951,18.8118,18.7033,18.7116,106700.0
2008-11-28 12:00:00,22.43,22.44,22.34,22.34,105700.0,18.72,18.7283,18.6449,18.6449,105700.0
2008-11-28 12:05:00,22.34,22.35,22.31,22.31,109000.0,18.6449,18.6532,18.6198,18.6198,109000.0
2008-11-28 12:10:00,22.32,22.32,22.24,22.26,158500.0,18.6282,18.6282,18.5614,18.5781,158500.0
2008-11-28 12:15:00,22.26,22.27,22.23,22.26,127900.0,18.5781,18.5864,18.553,18.5781,127900.0
2008-11-28 12:20:00,22.26,22.26,22.2,22.21,85400.0,18.5781,18.5781,18.528,18.5364,85400.0
2008-11-28 12:25:00,22.21,22.22,22.16,22.17,97000.0,18.5364,18.5447,18.4946,18.503,97000.0
2008-11-28 12:30:00,22.18,22.27,22.15,22.25,120800.0,18.5113,18.5864,18.4863,18.5697,120800.0
2008-11-28 12:35:00,22.25,22.29,22.24,22.26,96200.0,18.5697,18.6031,18.5614,18.5781,96200.0
2008-11-28 12:40:00,22.26,22.39,22.25,22.37,230400.0,18.5781,18.6866,18.5697,18.6699,230400.0
2008-11-28 12:45:00,22.36,22.37,22.29,22.34,210200.0,18.6615,18.6699,18.6031,18.6449,210200.0
2008-11-28 12:50:00,22.34,22.47,22.32,22.45,401000.0,18.6449,18.7533,18.6282,18.7367,401000.0
2008-11-28 12:55:00,22.44,22.54,22.38,22.48,442200.0,18.7283,18.8118,18.6782,18.7617,442200.0
2008-11-28 13:00:00,22.48,22.61,22.47,22.47,858100.0,18.7617,18.8702,18.7533,18.7533,858100.0
2008-11-28 13:05:00,22.52,22.52,22.48,22.48,50100.0,18.7951,18.7951,18.7617,18.7617,50100.0
2008-11-28 13:10:00,22.48,22.48,22.48,22.48,0.0,18.7617,18.7617,18.7617,18.7617,0.0
2008-11-28 13:15:00,22.52,22.52,22.52,22.52,3400.0,18.7951,18.7951,18.7951,18.7951,3400.0
2008-11-28 13:20:00,22.52,22.52,22.52,22.52,17100.0,18.7951,18.7951,18.7951,18.7951,17100.0
2008-11-28 13:25:00,22.52,22.52,22.52,22.52,23200.0,18.7951,18.7951,18.7951,18.7951,23200.0
2008-11-28 13:30:00,22.52,22.52,22.52,22.52,0.0,18.7951,18.7951,18.7951,18.7951,0.0
2008-11-28 13:35:00,22.76,22.76,22.76,22.76,300.0,18.9954,18.9954,18.9954,18.9954,300.0
2008-11-28 13:40:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 13:45:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 13:50:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 13:55:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:00:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:05:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:10:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:15:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:20:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:25:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:30:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:35:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:40:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:45:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:50:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 14:55:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:00:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:05:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:10:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:15:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:20:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:25:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:30:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:35:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:40:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:45:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:50:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-11-28 15:55:00,22.76,22.76,22.76,22.76,0.0,18.9954,18.9954,18.9954,18.9954,0.0
2008-12-01 09:30:00,22.04,22.13,21.53,21.59,330600.0,18.3945,18.4696,17.9688,18.0189,330600.0
2008-12-01 09:35:00,21.58,21.71,21.5,21.62,198200.0,18.0106,18.1191,17.9438,18.0439,198200.0
2008-12-01 09:40:00,21.62,21.62,21.37,21.51,234700.0,18.0439,18.0439,17.8353,17.9521,234700.0
2008-12-01 09:45:00,21.51,21.51,21.3,21.36,270900.0,17.9521,17.9521,17.7769,17.8269,270900.0
2008-12-01 09:50:00,21.36,21.44,21.19,21.39,344100.0,17.8269,17.8937,17.6851,17.852,344100.0
2008-12-01 09:55:00,21.39,21.43,21.33,21.34,179500.0,17.852,17.8854,17.8019,17.8103,179500.0
2008-12-01 10:00:00,21.34,21.39,21.24,21.28,201300.0,17.8103,17.852,17.7268,17.7602,201300.0
2008-12-01 10:05:00,21.27,21.31,21.21,21.29,185800.0,17.7518,17.7852,17.7018,17.7685,185800.0
2008-12-01 10:10:00,21.3,21.34,21.26,21.3,194600.0,17.7769,17.8103,17.7435,17.7769,194600.0
2008-12-01 10:15:00,21.3,21.32,21.23,21.27,156700.0,17.7769,17.7936,17.7185,17.7518,156700.0
2008-12-01 10:20:00,21.27,21.32,21.23,21.27,168500.0,17.7518,17.7936,17.7185,17.7518,168500.0
2008-12-01 10:25:00,21.27,21.27,21.14,21.19,150400.0,17.7518,17.7518,17.6433,17.6851,150400.0
2008-12-01 10:30:00,21.19,21.3,21.16,21.28,193800.0,17.6851,17.7769,17.66,17.7602,193800.0
2008-12-01 10:35:00,21.28,21.29,21.25,21.29,110900.0,17.7602,17.7685,17.7351,17.7685,110900.0
2008-12-01 10:40:00,21.29,21.35,21.26,21.35,144400.0,17.7685,17.8186,17.7435,17.8186,144400.0
2008-12-01 10:45:00,21.35,21.4,21.33,21.35,181900.0,17.8186,17.8603,17.8019,17.8186,181900.0
2008-12-01 10:50:00,21.34,21.37,21.33,21.35,223800.0,17.8103,17.8353,17.8019,17.8186,223800.0
2008-12-01 10:55:00,21.34,21.35,21.22,21.22,136600.0,17.8103,17.8186,17.7101,17.7101,136600.0
2008-12-01 11:00:00,21.22,21.22,21.12,21.13,140100.0,17.7101,17.7101,17.6266,17.635,140100.0
2008-12-01 11:05:00,21.13,21.14,21.07,21.07,122400.0,17.635,17.6433,17.5849,17.5849,122400.0
2008-12-01 11:10:00,21.06,21.08,21.02,21.02,151100.0,17.5766,17.5933,17.5432,17.5432,151100.0
2008-12-01 11:15:00,21.02,21.06,20.99,21.03,215400.0,17.5432,17.5766,17.5181,17.5515,215400.0
2008-12-01 11:20:00,21.03,21.13,21.02,21.11,154500.0,17.5515,17.635,17.5432,17.6183,154500.0
2008-12-01 11:25:00,21.1,21.11,20.98,20.99,110100.0,17.61,17.6183,17.5098,17.5181,110100.0
2008-12-01 11:30:00,20.98,21.08,20.98,21.07,111300.0,17.5098,17.5933,17.5098,17.5849,111300.0
2008-12-01 11:35:00,21.08,21.19,21.08,21.19,147700.0,17.5933,17.6851,17.5933,17.6851,147700.0
2008-12-01 11:40:00,21.18,21.26,21.17,21.17,76400.0,17.6767,17.7435,17.6684,17.6684,76400.0
2008-12-01 11:45:00,21.17,21.25,21.17,21.2,127500.0,17.6684,17.7351,17.6684,17.6934,127500.0
2008-12-01 11:50:00,21.2,21.21,21.15,21.16,77800.0,17.6934,17.7018,17.6517,17.66,77800.0
2008-12-01 11:55:00,21.15,21.22,21.15,21.15,92100.0,17.6517,17.7101,17.6517,17.6517,92100.0
2008-12-01 12:00:00,21.15,21.16,21.04,21.07,110300.0,17.6517,17.66,17.5599,17.5849,110300.0
2008-12-01 12:05:00,21.07,21.18,21.07,21.15,75900.0,17.5849,17.6767,17.5849,17.6517,75900.0
2008-12-01 12:10:00,21.15,21.2,21.14,21.15,74400.0,17.6517,17.6934,17.6433,17.6517,74400.0
2008-12-01 12:15:00,21.15,21.16,21.09,21.12,117400.0,17.6517,17.66,17.6016,17.6266,117400.0
2008-12-01 12:20:00,21.12,21.12,21.08,21.08,84100.0,17.6266,17.6266,17.5933,17.5933,84100.0
2008-12-01 12:25:00,21.08,21.09,20.97,20.99,163700.0,17.5933,17.6016,17.5015,17.5181,163700.0
2008-12-01 12:30:00,20.98,21.01,20.95,20.97,162400.0,17.5098,17.5348,17.4848,17.5015,162400.0
2008-12-01 12:35:00,20.96,21.0,20.89,20.9,166000.0,17.4931,17.5265,17.4347,17.443,166000.0
2008-12-01 12:40:00,20.89,20.93,20.89,20.9,256300.0,17.4347,17.4681,17.4347,17.443,256300.0
2008-12-01 12:45:00,20.9,20.97,20.9,20.94,115600.0,17.443,17.5015,17.443,17.4764,115600.0
2008-12-01 12:50:00,20.93,20.95,20.82,20.87,232500.0,17.4681,17.4848,17.3763,17.418,232500.0
2008-12-01 12:55:00,20.87,20.91,20.84,20.85,148100.0,17.418,17.4514,17.393,17.4013,148100.0
2008-12-01 13:00:00,20.84,20.85,20.82,20.82,141200.0,17.393,17.4013,17.3763,17.3763,141200.0
2008-12-01 13:05:00,20.82,20.86,20.82,20.85,61900.0,17.3763,17.4097,17.3763,17.4013,61900.0
2008-12-01 13:10:00,20.84,20.93,20.84,20.9,167200.0,17.393,17.4681,17.393,17.443,167200.0
2008-12-01 13:15:00,20.9,20.91,20.84,20.89,146400.0,17.443,17.4514,17.393,17.4347,146400.0
2008-12-01 13:20:00,20.88,20.94,20.88,20.93,134200.0,17.4263,17.4764,17.4263,17.4681,134200.0
2008-12-01 13:25:00,20.93,20.94,20.89,20.9,162100.0,17.4681,17.4764,17.4347,17.443,162100.0
2008-12-01 13:30:00,20.89,21.05,20.89,21.02,200900.0,17.4347,17.5682,17.4347,17.5432,200900.0
2008-12-01 13:35:00,21.02,21.02,20.93,20.98,123500.0,17.5432,17.5432,17.4681,17.5098,123500.0
2008-12-01 13:40:00,20.97,20.98,20.83,20.84,248700.0,17.5015,17.5098,17.3846,17.393,248700.0
2008-12-01 13:45:00,20.84,20.92,20.8,20.83,265000.0,17.393,17.4597,17.3596,17.3846,265000.0
2008-12-01 13:50:00,20.83,20.85,20.76,20.8,156100.0,17.3846,17.4013,17.3262,17.3596,156100.0
2008-12-01 13:55:00,20.8,20.88,20.76,20.86,133200.0,17.3596,17.4263,17.3262,17.4097,133200.0
2008-12-01 14:00:00,20.86,20.92,20.83,20.83,189900.0,17.4097,17.4597,17.3846,17.3846,189900.0
2008-12-01 14:05:00,20.83,20.84,20.73,20.83,252300.0,17.3846,17.393,17.3012,17.3846,252300.0
2008-12-01 14:10:00,20.83,20.89,20.83,20.88,119900.0,17.3846,17.4347,17.3846,17.4263,119900.0
2008-12-01 14:15:00,20.88,20.89,20.71,20.75,190800.0,17.4263,17.4347,17.2845,17.3178,190800.0
2008-12-01 14:20:00,20.74,20.84,20.73,20.84,147900.0,17.3095,17.393,17.3012,17.393,147900.0
2008-12-01 14:25:00,20.85,20.87,20.82,20.86,153300.0,17.4013,17.418,17.3763,17.4097,153300.0
2008-12-01 14:30:00,20.86,20.96,20.84,20.91,147300.0,17.4097,17.4931,17.393,17.4514,147300.0
2008-12-01 14:35:00,20.91,20.92,20.78,20.81,151000.0,17.4514,17.4597,17.3429,17.3679,151000.0
2008-12-01 14:40:00,20.8,20.91,20.79,20.87,138500.0,17.3596,17.4514,17.3512,17.418,138500.0
2008-12-01 14:45:00,20.87,20.98,20.87,20.95,136500.0,17.418,17.5098,17.418,17.4848,136500.0
2008-12-01 14:50:00,20.95,21.03,20.94,21.02,149600.0,17.4848,17.5515,17.4764,17.5432,149600.0
2008-12-01 14:55:00,21.01,21.02,20.91,20.94,208000.0,17.5348,17.5432,17.4514,17.4764,208000.0
2008-12-01 15:00:00,20.94,20.94,20.82,20.85,151900.0,17.4764,17.4764,17.3763,17.4013,151900.0
2008-12-01 15:05:00,20.84,20.91,20.79,20.8,236800.0,17.393,17.4514,17.3512,17.3596,236800.0
2008-12-01 15:10:00,20.8,20.81,20.77,20.77,235700.0,17.3596,17.3679,17.3345,17.3345,235700.0
2008-12-01 15:15:00,20.77,20.79,20.71,20.74,241200.0,17.3345,17.3512,17.2845,17.3095,241200.0
2008-12-01 15:20:00,20.72,20.73,20.66,20.67,221700.0,17.2928,17.3012,17.2427,17.2511,221700.0
2008-12-01 15:25:00,20.67,20.72,20.62,20.65,226900.0,17.2511,17.2928,17.2093,17.2344,226900.0
2008-12-01 15:30:00,20.65,20.69,20.62,20.64,275400.0,17.2344,17.2678,17.2093,17.226,275400.0
2008-12-01 15:35:00,20.64,20.69,20.6,20.61,289100.0,17.226,17.2678,17.1927,17.201,289100.0
2008-12-01 15:40:00,20.6,20.65,20.46,20.48,553900.0,17.1927,17.2344,17.0758,17.0925,553900.0
2008-12-01 15:45:00,20.47,20.57,20.4,20.51,530800.0,17.0842,17.1676,17.0257,17.1175,530800.0
2008-12-01 15:50:00,20.51,20.59,20.45,20.49,612100.0,17.1175,17.1843,17.0675,17.1009,612100.0
2008-12-01 15:55:00,20.48,20.52,20.27,20.32,878300.0,17.0925,17.1259,16.9172,16.959,878300.0
2008-12-02 09:30:00,20.65,20.7,20.36,20.44,392700.0,17.2344,17.2761,16.9924,17.0591,392700.0
2008-12-02 09:35:00,20.44,20.65,20.42,20.51,346200.0,17.0591,17.2344,17.0424,17.1175,346200.0
2008-12-02 09:40:00,20.49,20.51,20.3,20.44,303800.0,17.1009,17.1175,16.9423,17.0591,303800.0
2008-12-02 09:45:00,20.44,20.47,20.34,20.43,192800.0,17.0591,17.0842,16.9757,17.0508,192800.0
2008-12-02 09:50:00,20.43,20.63,20.4,20.54,132300.0,17.0508,17.2177,17.0257,17.1426,132300.0
2008-12-02 09:55:00,20.53,20.57,20.39,20.4,176400.0,17.1342,17.1676,17.0174,17.0257,176400.0
2008-12-02 10:00:00,20.4,20.49,20.38,20.43,426300.0,17.0257,17.1009,17.009,17.0508,426300.0
2008-12-02 10:05:00,20.45,20.49,20.39,20.46,420900.0,17.0675,17.1009,17.0174,17.0758,420900.0
2008-12-02 10:10:00,20.46,20.75,20.44,20.68,204000.0,17.0758,17.3178,17.0591,17.2594,204000.0
2008-12-02 10:15:00,20.69,20.76,20.61,20.69,236200.0,17.2678,17.3262,17.201,17.2678,236200.0
2008-12-02 10:20:00,20.69,20.91,20.68,20.89,253700.0,17.2678,17.4514,17.2594,17.4347,253700.0
2008-12-02 10:25:00,20.9,20.9,20.8,20.85,211700.0,17.443,17.443,17.3596,17.4013,211700.0
2008-12-02 10:30:00,20.85,20.97,20.81,20.95,264400.0,17.4013,17.5015,17.3679,17.4848,264400.0
2008-12-02 10:35:00,20.95,21.0,20.91,20.98,239200.0,17.4848,17.5265,17.4514,17.5098,239200.0
2008-12-02 10:40:00,20.99,21.08,20.91,21.0,153900.0,17.5181,17.5933,17.4514,17.5265,153900.0
2008-12-02 10:45:00,21.0,21.18,20.99,21.09,238500.0,17.5265,17.6767,17.5181,17.6016,238500.0
2008-12-02 10:50:00,21.1,21.13,21.08,21.09,188500.0,17.61,17.635,17.5933,17.6016,188500.0
2008-12-02 10:55:00,21.09,21.17,21.04,21.14,215700.0,17.6016,17.6684,17.5599,17.6433,215700.0
2008-12-02 11:00:00,21.13,21.14,21.02,21.06,180100.0,17.635,17.6433,17.5432,17.5766,180100.0
2008-12-02 11:05:00,21.05,21.05,20.95,21.05,131100.0,17.5682,17.5682,17.4848,17.5682,131100.0
2008-12-02 11:10:00,21.05,21.07,21.0,21.02,116900.0,17.5682,17.5849,17.5265,17.5432,116900.0
2008-12-02 11:15:00,21.01,21.05,20.89,20.94,196800.0,17.5348,17.5682,17.4347,17.4764,196800.0
2008-12-02 11:20:00,20.94,21.12,20.94,21.09,193600.0,17.4764,17.6266,17.4764,17.6016,193600.0
2008-12-02 11:25:00,21.09,21.25,21.09,21.2,331600.0,17.6016,17.7351,17.6016,17.6934,331600.0
2008-12-02 11:30:00,21.19,21.26,21.04,21.04,197000.0,17.6851,17.7435,17.5599,17.5599,197000.0
2008-12-02 11:35:00,21.05,21.13,21.04,21.05,107200.0,17.5682,17.635,17.5599,17.5682,107200.0
2008-12-02 11:40:00,21.05,21.13,21.02,21.04,135200.0,17.5682,17.635,17.5432,17.5599,135200.0
2008-12-02 11:45:00,21.05,21.18,20.97,21.17,142200.0,17.5682,17.6767,17.5015,17.6684,142200.0
2008-12-02 11:50:00,21.17,21.23,21.15,21.2,173100.0,17.6684,17.7185,17.6517,17.6934,173100.0
2008-12-02 11:55:00,21.2,21.26,21.17,21.2,131400.0,17.6934,17.7435,17.6684,17.6934,131400.0
2008-12-02 12:00:00,21.21,21.29,21.21,21.21,119300.0,17.7018,17.7685,17.7018,17.7018,119300.0
2008-12-02 12:05:00,21.21,21.32,21.2,21.29,134300.0,17.7018,17.7936,17.6934,17.7685,134300.0
2008-12-02 12:10:00,21.3,21.36,21.28,21.33,220600.0,17.7769,17.8269,17.7602,17.8019,220600.0
2008-12-02 12:15:00,21.33,21.37,21.32,21.36,63200.0,17.8019,17.8353,17.7936,17.8269,63200.0
2008-12-02 12:20:00,21.36,21.43,21.36,21.36,91100.0,17.8269,17.8854,17.8269,17.8269,91100.0
2008-12-02 12:25:00,21.36,21.41,21.29,21.31,134500.0,17.8269,17.8687,17.7685,17.7852,134500.0
2008-12-02 12:30:00,21.31,21.38,21.3,21.34,140000.0,17.7852,17.8436,17.7769,17.8103,140000.0
2008-12-02 12:35:00,21.34,21.39,21.31,21.36,114700.0,17.8103,17.852,17.7852,17.8269,114700.0
2008-12-02 12:40:00,21.36,21.36,21.29,21.35,164600.0,17.8269,17.8269,17.7685,17.8186,164600.0
2008-12-02 12:45:00,21.35,21.37,21.32,21.37,199600.0,17.8186,17.8353,17.7936,17.8353,199600.0
2008-12-02 12:50:00,21.37,21.37,21.27,21.3,164200.0,17.8353,17.8353,17.7518,17.7769,164200.0
2008-12-02 12:55:00,21.3,21.4,21.3,21.38,143400.0,17.7769,17.8603,17.7769,17.8436,143400.0
2008-12-02 13:00:00,21.38,21.41,21.33,21.4,219000.0,17.8436,17.8687,17.8019,17.8603,219000.0
2008-12-02 13:05:00,21.39,21.41,21.34,21.4,140000.0,17.852,17.8687,17.8103,17.8603,140000.0
2008-12-02 13:10:00,21.41,21.49,21.4,21.46,124400.0,17.8687,17.9354,17.8603,17.9104,124400.0
2008-12-02 13:15:00,21.46,21.55,21.45,21.45,182000.0,17.9104,17.9855,17.9021,17.9021,182000.0
2008-12-02 13:20:00,21.45,21.45,21.27,21.28,195400.0,17.9021,17.9021,17.7518,17.7602,195400.0
2008-12-02 13:25:00,21.27,21.31,21.27,21.28,84100.0,17.7518,17.7852,17.7518,17.7602,84100.0
2008-12-02 13:30:00,21.28,21.29,21.08,21.09,121100.0,17.7602,17.7685,17.5933,17.6016,121100.0
2008-12-02 13:35:00,21.09,21.13,21.03,21.05,198500.0,17.6016,17.635,17.5515,17.5682,198500.0
2008-12-02 13:40:00,21.04,21.08,20.99,21.0,214000.0,17.5599,17.5933,17.5181,17.5265,214000.0
2008-12-02 13:45:00,21.0,21.02,20.92,20.92,184900.0,17.5265,17.5432,17.4597,17.4597,184900.0
2008-12-02 13:50:00,20.92,20.93,20.81,20.91,243300.0,17.4597,17.4681,17.3679,17.4514,243300.0
2008-12-02 13:55:00,20.91,20.91,20.83,20.85,157900.0,17.4514,17.4514,17.3846,17.4013,157900.0
2008-12-02 14:00:00,20.84,20.91,20.68,20.68,311000.0,17.393,17.4514,17.2594,17.2594,311000.0
2008-12-02 14:05:00,20.68,20.7,20.55,20.61,197000.0,17.2594,17.2761,17.1509,17.201,197000.0
2008-12-02 14:10:00,20.6,20.73,20.6,20.71,226800.0,17.1927,17.3012,17.1927,17.2845,226800.0
2008-12-02 14:15:00,20.7,20.75,20.6,20.64,147700.0,17.2761,17.3178,17.1927,17.226,147700.0
2008-12-02 14:20:00,20.63,20.65,20.51,20.57,206200.0,17.2177,17.2344,17.1175,17.1676,206200.0
2008-12-02 14:25:00,20.57,20.67,20.42,20.66,293300.0,17.1676,17.2511,17.0424,17.2427,293300.0
2008-12-02 14:30:00,20.65,20.74,20.57,20.67,240100.0,17.2344,17.3095,17.1676,17.2511,240100.0
2008-12-02 14:35:00,20.67,20.76,20.63,20.69,259500.0,17.2511,17.3262,17.2177,17.2678,259500.0
2008-12-02 14:40:00,20.69,20.7,20.58,20.59,220100.0,17.2678,17.2761,17.176,17.1843,220100.0
2008-12-02 14:45:00,20.59,20.66,20.57,20.65,205000.0,17.1843,17.2427,17.1676,17.2344,205000.0
2008-12-02 14:50:00,20.65,20.76,20.61,20.73,238000.0,17.2344,17.3262,17.201,17.3012,238000.0
2008-12-02 14:55:00,20.73,20.87,20.72,20.84,265300.0,17.3012,17.418,17.2928,17.393,265300.0
2008-12-02 15:00:00,20.85,20.86,20.79,20.81,275600.0,17.4013,17.4097,17.3512,17.3679,275600.0
2008-12-02 15:05:00,20.8,20.83,20.7,20.75,294900.0,17.3596,17.3846,17.2761,17.3178,294900.0
2008-12-02 15:10:00,20.75,20.85,20.73,20.8,415600.0,17.3178,17.4013,17.3012,17.3596,415600.0
2008-12-02 15:15:00,20.8,20.98,20.77,20.98,452700.0,17.3596,17.5098,17.3345,17.5098,452700.0
2008-12-02 15:20:00,20.97,21.18,20.93,21.16,473400.0,17.5015,17.6767,17.4681,17.66,473400.0
2008-12-02 15:25:00,21.16,21.29,21.09,21.27,557000.0,17.66,17.7685,17.6016,17.7518,557000.0
2008-12-02 15:30:00,21.27,21.46,21.23,21.39,452200.0,17.7518,17.9104,17.7185,17.852,452200.0
2008-12-02 15:35:00,21.39,21.47,21.37,21.41,349800.0,17.852,17.9188,17.8353,17.8687,349800.0
2008-12-02 15:40:00,21.4,21.46,21.29,21.39,404700.0,17.8603,17.9104,17.7685,17.852,404700.0
2008-12-02 15:45:00,21.4,21.47,21.12,21.14,421100.0,17.8603,17.9188,17.6266,17.6433,421100.0
2008-12-02 15:50:00,21.15,21.39,21.09,21.33,528800.0,17.6517,17.852,17.6016,17.8019,528800.0
2008-12-02 15:55:00,21.34,21.53,21.34,21.48,890000.0,17.8103,17.9688,17.8103,17.9271,890000.0
2008-12-03 09:30:00,20.6,21.23,20.57,21.15,322700.0,17.1927,17.7185,17.1676,17.6517,322700.0
2008-12-03 09:35:00,21.16,21.16,20.88,20.94,216300.0,17.66,17.66,17.4263,17.4764,216300.0
2008-12-03 09:40:00,20.95,21.0,20.8,20.87,257000.0,17.4848,17.5265,17.3596,17.418,257000.0
2008-12-03 09:45:00,20.87,21.01,20.79,20.84,239500.0,17.418,17.5348,17.3512,17.393,239500.0
2008-12-03 09:50:00,20.83,20.91,20.74,20.82,201400.0,17.3846,17.4514,17.3095,17.3763,201400.0
2008-12-03 09:55:00,20.81,20.81,20.62,20.73,175900.0,17.3679,17.3679,17.2093,17.3012,175900.0
2008-12-03 10:00:00,20.73,20.73,20.58,20.71,280100.0,17.3012,17.3012,17.176,17.2845,280100.0
2008-12-03 10:05:00,20.71,20.92,20.7,20.86,249900.0,17.2845,17.4597,17.2761,17.4097,249900.0
2008-12-03 10:10:00,20.86,20.88,20.75,20.85,166900.0,17.4097,17.4263,17.3178,17.4013,166900.0
2008-12-03 10:15:00,20.87,21.03,20.85,20.96,234300.0,17.418,17.5515,17.4013,17.4931,234300.0
2008-12-03 10:20:00,20.96,21.03,20.84,20.97,213300.0,17.4931,17.5515,17.393,17.5015,213300.0
2008-12-03 10:25:00,20.97,21.09,20.92,21.09,166400.0,17.5015,17.6016,17.4597,17.6016,166400.0
2008-12-03 10:30:00,21.1,21.26,21.09,21.22,333000.0,17.61,17.7435,17.6016,17.7101,333000.0
2008-12-03 10:35:00,21.22,21.26,21.19,21.23,140200.0,17.7101,17.7435,17.6851,17.7185,140200.0
2008-12-03 10:40:00,21.24,21.3,21.18,21.22,142900.0,17.7268,17.7769,17.6767,17.7101,142900.0
2008-12-03 10:45:00,21.22,21.39,21.2,21.36,127300.0,17.7101,17.852,17.6934,17.8269,127300.0
2008-12-03 10:50:00,21.36,21.55,21.35,21.54,132400.0,17.8269,17.9855,17.8186,17.9772,132400.0
2008-12-03 10:55:00,21.54,21.6,21.49,21.6,151000.0,17.9772,18.0273,17.9354,18.0273,151000.0
2008-12-03 11:00:00,21.6,21.74,21.56,21.66,836500.0,18.0273,18.1441,17.9939,18.0773,836500.0
2008-12-03 11:05:00,21.65,21.69,21.58,21.61,120500.0,18.069,18.1024,18.0106,18.0356,120500.0
2008-12-03 11:10:00,21.62,21.81,21.6,21.78,123400.0,18.0439,18.2025,18.0273,18.1775,123400.0
2008-12-03 11:15:00,21.78,21.86,21.75,21.82,154100.0,18.1775,18.2442,18.1524,18.2109,154100.0
2008-12-03 11:20:00,21.82,21.87,21.76,21.84,158000.0,18.2109,18.2526,18.1608,18.2276,158000.0
2008-12-03 11:25:00,21.84,21.88,21.7,21.7,152200.0,18.2276,18.2609,18.1107,18.1107,152200.0
2008-12-03 11:30:00,21.7,21.79,21.66,21.73,205300.0,18.1107,18.1858,18.0773,18.1357,205300.0
2008-12-03 11:35:00,21.72,21.75,21.62,21.74,109800.0,18.1274,18.1524,18.0439,18.1441,109800.0
2008-12-03 11:40:00,21.75,21.86,21.72,21.76,160500.0,18.1524,18.2442,18.1274,18.1608,160500.0
2008-12-03 11:45:00,21.76,21.77,21.67,21.71,115200.0,18.1608,18.1691,18.0857,18.1191,115200.0
2008-12-03 11:50:00,21.71,21.89,21.67,21.89,130000.0,18.1191,18.2693,18.0857,18.2693,130000.0
2008-12-03 11:55:00,21.89,21.9,21.8,21.87,89400.0,18.2693,18.2776,18.1942,18.2526,89400.0
2008-12-03 12:00:00,21.87,21.9,21.72,21.74,119500.0,18.2526,18.2776,18.1274,18.1441,119500.0
2008-12-03 12:05:00,21.72,21.74,21.62,21.64,72200.0,18.1274,18.1441,18.0439,18.0606,72200.0
2008-12-03 12:10:00,21.64,21.71,21.62,21.64,119800.0,18.0606,18.1191,18.0439,18.0606,119800.0
2008-12-03 12:15:00,21.65,21.69,21.58,21.58,96900.0,18.069,18.1024,18.0106,18.0106,96900.0
2008-12-03 12:20:00,21.58,21.59,21.49,21.51,249100.0,18.0106,18.0189,17.9354,17.9521,249100.0
2008-12-03 12:25:00,21.52,21.66,21.52,21.63,73300.0,17.9605,18.0773,17.9605,18.0523,73300.0
2008-12-03 12:30:00,21.64,21.69,21.63,21.67,129700.0,18.0606,18.1024,18.0523,18.0857,129700.0
2008-12-03 12:35:00,21.67,21.73,21.64,21.72,89900.0,18.0857,18.1357,18.0606,18.1274,89900.0
2008-12-03 12:40:00,21.71,21.73,21.58,21.61,109400.0,18.1191,18.1357,18.0106,18.0356,109400.0
2008-12-03 12:45:00,21.62,21.7,21.59,21.6,96200.0,18.0439,18.1107,18.0189,18.0273,96200.0
2008-12-03 12:50:00,21.6,21.64,21.55,21.62,69800.0,18.0273,18.0606,17.9855,18.0439,69800.0
2008-12-03 12:55:00,21.62,21.67,21.54,21.56,117700.0,18.0439,18.0857,17.9772,17.9939,117700.0
2008-12-03 13:00:00,21.57,21.6,21.51,21.54,124000.0,18.0022,18.0273,17.9521,17.9772,124000.0
2008-12-03 13:05:00,21.53,21.56,21.49,21.5,80400.0,17.9688,17.9939,17.9354,17.9438,80400.0
2008-12-03 13:10:00,21.5,21.55,21.47,21.53,93400.0,17.9438,17.9855,17.9188,17.9688,93400.0
2008-12-03 13:15:00,21.53,21.54,21.47,21.48,73200.0,17.9688,17.9772,17.9188,17.9271,73200.0
2008-12-03 13:20:00,21.48,21.5,21.31,21.31,109400.0,17.9271,17.9438,17.7852,17.7852,109400.0
2008-12-03 13:25:00,21.32,21.33,21.22,21.24,124100.0,17.7936,17.8019,17.7101,17.7268,124100.0
2008-12-03 13:30:00,21.24,21.25,21.13,21.17,96700.0,17.7268,17.7351,17.635,17.6684,96700.0
2008-12-03 13:35:00,21.19,21.25,21.19,21.21,93600.0,17.6851,17.7351,17.6851,17.7018,93600.0
2008-12-03 13:40:00,21.2,21.2,21.09,21.11,193300.0,17.6934,17.6934,17.6016,17.6183,193300.0
2008-12-03 13:45:00,21.11,21.14,21.02,21.06,133500.0,17.6183,17.6433,17.5432,17.5766,133500.0
2008-12-03 13:50:00,21.07,21.07,20.91,20.92,142400.0,17.5849,17.5849,17.4514,17.4597,142400.0
2008-12-03 13:55:00,20.92,21.01,20.9,20.95,118800.0,17.4597,17.5348,17.443,17.4848,118800.0
2008-12-03 14:00:00,20.96,21.05,20.9,20.99,155200.0,17.4931,17.5682,17.443,17.5181,155200.0
2008-12-03 14:05:00,20.99,21.01,20.83,20.98,209300.0,17.5181,17.5348,17.3846,17.5098,209300.0
2008-12-03 14:10:00,20.98,21.11,20.97,21.03,217100.0,17.5098,17.6183,17.5015,17.5515,217100.0
2008-12-03 14:15:00,21.04,21.17,21.03,21.13,177200.0,17.5599,17.6684,17.5515,17.635,177200.0
2008-12-03 14:20:00,21.13,21.2,21.09,21.19,121800.0,17.635,17.6934,17.6016,17.6851,121800.0
2008-12-03 14:25:00,21.19,21.39,21.19,21.32,236300.0,17.6851,17.852,17.6851,17.7936,236300.0
2008-12-03 14:30:00,21.32,21.67,21.31,21.51,271000.0,17.7936,18.0857,17.7852,17.9521,271000.0
2008-12-03 14:35:00,21.51,21.61,21.42,21.44,211500.0,17.9521,18.0356,17.877,17.8937,211500.0
2008-12-03 14:40:00,21.44,21.56,21.42,21.5,153700.0,17.8937,17.9939,17.877,17.9438,153700.0
2008-12-03 14:45:00,21.5,21.69,21.5,21.58,230300.0,17.9438,18.1024,17.9438,18.0106,230300.0
2008-12-03 14:50:00,21.59,21.75,21.57,21.62,269600.0,18.0189,18.1524,18.0022,18.0439,269600.0
2008-12-03 14:55:00,21.63,21.63,21.41,21.41,165100.0,18.0523,18.0523,17.8687,17.8687,165100.0
2008-12-03 15:00:00,21.4,21.42,21.25,21.28,226200.0,17.8603,17.877,17.7351,17.7602,226200.0
2008-12-03 15:05:00,21.28,21.59,21.27,21.55,236700.0,17.7602,18.0189,17.7518,17.9855,236700.0
2008-12-03 15:10:00,21.54,21.58,21.42,21.46,257500.0,17.9772,18.0106,17.877,17.9104,257500.0
2008-12-03 15:15:00,21.45,21.52,21.27,21.44,234700.0,17.9021,17.9605,17.7518,17.8937,234700.0
2008-12-03 15:20:00,21.44,21.57,21.4,21.43,248100.0,17.8937,18.0022,17.8603,17.8854,248100.0
2008-12-03 15:25:00,21.44,21.53,21.38,21.52,249400.0,17.8937,17.9688,17.8436,17.9605,249400.0
2008-12-03 15:30:00,21.52,21.67,21.39,21.66,297000.0,17.9605,18.0857,17.852,18.0773,297000.0
2008-12-03 15:35:00,21.65,21.73,21.52,21.69,240100.0,18.069,18.1357,17.9605,18.1024,240100.0
2008-12-03 15:40:00,21.69,21.95,21.69,21.86,376300.0,18.1024,18.3194,18.1024,18.2442,376300.0
2008-12-03 15:45:00,21.86,21.91,21.76,21.84,370800.0,18.2442,18.286,18.1608,18.2276,370800.0
2008-12-03 15:50:00,21.82,22.0,21.76,21.99,537300.0,18.2109,18.3611,18.1608,18.3527,537300.0
2008-12-03 15:55:00,21.98,22.0,21.87,21.94,705400.0,18.3444,18.3611,18.2526,18.311,705400.0
2008-12-04 09:30:00,21.54,21.92,21.5,21.7,223100.0,17.9772,18.2943,17.9438,18.1107,223100.0
2008-12-04 09:35:00,21.68,21.95,21.68,21.95,209000.0,18.094,18.3194,18.094,18.3194,209000.0
2008-12-04 09:40:00,21.96,22.22,21.93,22.02,219000.0,18.3277,18.5447,18.3027,18.3778,219000.0
2008-12-04 09:45:00,22.02,22.23,22.0,22.13,261900.0,18.3778,18.553,18.3611,18.4696,261900.0
2008-12-04 09:50:00,22.13,22.32,22.07,22.18,275300.0,18.4696,18.6282,18.4195,18.5113,275300.0
2008-12-04 09:55:00,22.18,22.23,22.07,22.08,188800.0,18.5113,18.553,18.4195,18.4279,188800.0
2008-12-04 10:00:00,22.1,22.23,22.03,22.06,189600.0,18.4445,18.553,18.3861,18.4112,189600.0
2008-12-04 10:05:00,22.06,22.11,21.94,22.02,155000.0,18.4112,18.4529,18.311,18.3778,155000.0
2008-12-04 10:10:00,22.01,22.08,21.86,21.93,215600.0,18.3694,18.4279,18.2442,18.3027,215600.0
2008-12-04 10:15:00,21.93,22.0,21.85,21.99,304600.0,18.3027,18.3611,18.2359,18.3527,304600.0
2008-12-04 10:20:00,21.99,22.35,21.97,22.29,371400.0,18.3527,18.6532,18.3361,18.6031,371400.0
2008-12-04 10:25:00,22.29,22.34,22.23,22.3,218700.0,18.6031,18.6449,18.553,18.6115,218700.0
2008-12-04 10:30:00,22.3,22.44,22.18,22.37,375000.0,18.6115,18.7283,18.5113,18.6699,375000.0
2008-12-04 10:35:00,22.37,22.42,22.26,22.37,243900.0,18.6699,18.7116,18.5781,18.6699,243900.0
2008-12-04 10:40:00,22.36,22.49,22.33,22.38,188000.0,18.6615,18.77,18.6365,18.6782,188000.0
2008-12-04 10:45:00,22.38,22.45,22.26,22.27,174300.0,18.6782,18.7367,18.5781,18.5864,174300.0
2008-12-04 10:50:00,22.28,22.46,22.21,22.39,171600.0,18.5948,18.745,18.5364,18.6866,171600.0
2008-12-04 10:55:00,22.4,22.5,22.39,22.46,76900.0,18.6949,18.7784,18.6866,18.745,76900.0
2008-12-04 11:00:00,22.45,22.48,22.38,22.44,202800.0,18.7367,18.7617,18.6782,18.7283,202800.0
2008-12-04 11:05:00,22.44,22.46,22.26,22.27,245200.0,18.7283,18.745,18.5781,18.5864,245200.0
2008-12-04 11:10:00,22.27,22.36,22.2,22.36,144500.0,18.5864,18.6615,18.528,18.6615,144500.0
2008-12-04 11:15:00,22.36,22.38,22.28,22.34,239500.0,18.6615,18.6782,18.5948,18.6449,239500.0
2008-12-04 11:20:00,22.32,22.56,22.27,22.56,167400.0,18.6282,18.8285,18.5864,18.8285,167400.0
2008-12-04 11:25:00,22.56,22.56,22.43,22.48,219300.0,18.8285,18.8285,18.72,18.7617,219300.0
2008-12-04 11:30:00,22.49,22.49,22.29,22.36,201200.0,18.77,18.77,18.6031,18.6615,201200.0
2008-12-04 11:35:00,22.36,22.37,22.16,22.31,169100.0,18.6615,18.6699,18.4946,18.6198,169100.0
2008-12-04 11:40:00,22.31,22.39,22.23,22.23,185200.0,18.6198,18.6866,18.553,18.553,185200.0
2008-12-04 11:45:00,22.23,22.37,22.22,22.35,121800.0,18.553,18.6699,18.5447,18.6532,121800.0
2008-12-04 11:50:00,22.36,22.38,22.32,22.38,63100.0,18.6615,18.6782,18.6282,18.6782,63100.0
2008-12-04 11:55:00,22.38,22.5,22.35,22.37,123600.0,18.6782,18.7784,18.6532,18.6699,123600.0
2008-12-04 12:00:00,22.37,22.41,22.2,22.23,99900.0,18.6699,18.7033,18.528,18.553,99900.0
2008-12-04 12:05:00,22.23,22.27,22.2,22.27,51400.0,18.553,18.5864,18.528,18.5864,51400.0
2008-12-04 12:10:00,22.26,22.34,22.23,22.23,118600.0,18.5781,18.6449,18.553,18.553,118600.0
2008-12-04 12:15:00,22.22,22.29,22.14,22.15,172400.0,18.5447,18.6031,18.4779,18.4863,172400.0
2008-12-04 12:20:00,22.15,22.25,22.11,22.25,151200.0,18.4863,18.5697,18.4529,18.5697,151200.0
2008-12-04 12:25:00,22.25,22.26,22.14,22.18,103800.0,18.5697,18.5781,18.4779,18.5113,103800.0
2008-12-04 12:30:00,22.19,22.19,22.1,22.18,107100.0,18.5197,18.5197,18.4445,18.5113,107100.0
2008-12-04 12:35:00,22.18,22.2,22.11,22.18,101500.0,18.5113,18.528,18.4529,18.5113,101500.0
2008-12-04 12:40:00,22.17,22.23,22.16,22.19,53800.0,18.503,18.553,18.4946,18.5197,53800.0
2008-12-04 12:45:00,22.2,22.24,22.18,22.19,77100.0,18.528,18.5614,18.5113,18.5197,77100.0
2008-12-04 12:50:00,22.19,22.2,22.1,22.19,127700.0,18.5197,18.528,18.4445,18.5197,127700.0
2008-12-04 12:55:00,22.18,22.26,22.16,22.2,92400.0,18.5113,18.5781,18.4946,18.528,92400.0
2008-12-04 13:00:00,22.2,22.25,22.14,22.23,99000.0,18.528,18.5697,18.4779,18.553,99000.0
2008-12-04 13:05:00,22.23,22.28,22.14,22.15,83600.0,18.553,18.5948,18.4779,18.4863,83600.0
2008-12-04 13:10:00,22.15,22.2,22.11,22.17,102500.0,18.4863,18.528,18.4529,18.503,102500.0
2008-12-04 13:15:00,22.18,22.2,22.15,22.17,81900.0,18.5113,18.528,18.4863,18.503,81900.0
2008-12-04 13:20:00,22.17,22.19,22.12,22.17,62700.0,18.503,18.5197,18.4612,18.503,62700.0
2008-12-04 13:25:00,22.17,22.18,22.06,22.06,91800.0,18.503,18.5113,18.4112,18.4112,91800.0
2008-12-04 13:30:00,22.06,22.19,22.05,22.18,83800.0,18.4112,18.5197,18.4028,18.5113,83800.0
2008-12-04 13:35:00,22.19,22.27,22.18,22.24,80400.0,18.5197,18.5864,18.5113,18.5614,80400.0
2008-12-04 13:40:00,22.24,22.29,22.19,22.2,116800.0,18.5614,18.6031,18.5197,18.528,116800.0
2008-12-04 13:45:00,22.2,22.34,22.19,22.29,115600.0,18.528,18.6449,18.5197,18.6031,115600.0
2008-12-04 13:50:00,22.28,22.42,22.26,22.33,134700.0,18.5948,18.7116,18.5781,18.6365,134700.0
2008-12-04 13:55:00,22.33,22.33,22.19,22.23,150500.0,18.6365,18.6365,18.5197,18.553,150500.0
2008-12-04 14:00:00,22.23,22.31,22.22,22.31,138500.0,18.553,18.6198,18.5447,18.6198,138500.0
2008-12-04 14:05:00,22.31,22.32,22.26,22.29,206400.0,18.6198,18.6282,18.5781,18.6031,206400.0
2008-12-04 14:10:00,22.29,22.37,22.25,22.26,195600.0,18.6031,18.6699,18.5697,18.5781,195600.0
2008-12-04 14:15:00,22.26,22.28,22.19,22.23,153600.0,18.5781,18.5948,18.5197,18.553,153600.0
2008-12-04 14:20:00,22.24,22.35,22.23,22.34,103400.0,18.5614,18.6532,18.553,18.6449,103400.0
2008-12-04 14:25:00,22.33,22.33,22.22,22.28,167700.0,18.6365,18.6365,18.5447,18.5948,167700.0
2008-12-04 14:30:00,22.27,22.36,22.24,22.34,132600.0,18.5864,18.6615,18.5614,18.6449,132600.0
2008-12-04 14:35:00,22.34,22.39,22.28,22.3,150400.0,18.6449,18.6866,18.5948,18.6115,150400.0
2008-12-04 14:40:00,22.3,22.31,22.18,22.2,188300.0,18.6115,18.6198,18.5113,18.528,188300.0
2008-12-04 14:45:00,22.19,22.23,22.11,22.18,251100.0,18.5197,18.553,18.4529,18.5113,251100.0
2008-12-04 14:50:00,22.18,22.23,22.14,22.22,157600.0,18.5113,18.553,18.4779,18.5447,157600.0
2008-12-04 14:55:00,22.23,22.3,22.16,22.16,212400.0,18.553,18.6115,18.4946,18.4946,212400.0
2008-12-04 15:00:00,22.16,22.22,21.94,22.0,231300.0,18.4946,18.5447,18.311,18.3611,231300.0
2008-12-04 15:05:00,22.0,22.0,21.72,21.78,309400.0,18.3611,18.3611,18.1274,18.1775,309400.0
2008-12-04 15:10:00,21.79,21.91,21.59,21.59,254600.0,18.1858,18.286,18.0189,18.0189,254600.0
2008-12-04 15:15:00,21.6,21.74,21.53,21.71,336200.0,18.0273,18.1441,17.9688,18.1191,336200.0
2008-12-04 15:20:00,21.72,21.73,21.5,21.58,256800.0,18.1274,18.1357,17.9438,18.0106,256800.0
2008-12-04 15:25:00,21.58,21.67,21.51,21.57,374800.0,18.0106,18.0857,17.9521,18.0022,374800.0
2008-12-04 15:30:00,21.56,21.67,21.54,21.6,487900.0,17.9939,18.0857,17.9772,18.0273,487900.0
2008-12-04 15:35:00,21.6,21.6,21.49,21.51,380200.0,18.0273,18.0273,17.9354,17.9521,380200.0
2008-12-04 15:40:00,21.5,21.72,21.46,21.67,530800.0,17.9438,18.1274,17.9104,18.0857,530800.0
2008-12-04 15:45:00,21.68,21.81,21.58,21.67,443900.0,18.094,18.2025,18.0106,18.0857,443900.0
2008-12-04 15:50:00,21.67,21.71,21.53,21.63,521800.0,18.0857,18.1191,17.9688,18.0523,521800.0
2008-12-04 15:55:00,21.63,21.86,21.58,21.81,739700.0,18.0523,18.2442,18.0106,18.2025,739700.0
2008-12-05 09:30:00,21.51,21.74,21.47,21.68,224800.0,17.9521,18.1441,17.9188,18.094,224800.0
2008-12-05 09:35:00,21.69,21.89,21.36,21.89,352500.0,18.1024,18.2693,17.8269,18.2693,352500.0
2008-12-05 09:40:00,21.88,22.01,21.71,21.79,209000.0,18.2609,18.3694,18.1191,18.1858,209000.0
2008-12-05 09:45:00,21.79,21.8,21.45,21.47,163900.0,18.1858,18.1942,17.9021,17.9188,163900.0
2008-12-05 09:50:00,21.48,21.72,21.43,21.7,152500.0,17.9271,18.1274,17.8854,18.1107,152500.0
2008-12-05 09:55:00,21.69,21.71,21.39,21.4,137300.0,18.1024,18.1191,17.852,17.8603,137300.0
2008-12-05 10:00:00,21.39,21.39,21.23,21.26,209300.0,17.852,17.852,17.7185,17.7435,209300.0
2008-12-05 10:05:00,21.27,21.37,21.22,21.31,156200.0,17.7518,17.8353,17.7101,17.7852,156200.0
2008-12-05 10:10:00,21.3,21.3,21.13,21.13,143400.0,17.7769,17.7769,17.635,17.635,143400.0
2008-12-05 10:15:00,21.14,21.23,21.05,21.14,150100.0,17.6433,17.7185,17.5682,17.6433,150100.0
2008-12-05 10:20:00,21.14,21.16,21.0,21.05,214500.0,17.6433,17.66,17.5265,17.5682,214500.0
2008-12-05 10:25:00,21.06,21.18,21.03,21.15,137800.0,17.5766,17.6767,17.5515,17.6517,137800.0
2008-12-05 10:30:00,21.14,21.3,21.09,21.24,185400.0,17.6433,17.7769,17.6016,17.7268,185400.0
2008-12-05 10:35:00,21.23,21.23,21.0,21.03,181200.0,17.7185,17.7185,17.5265,17.5515,181200.0
2008-12-05 10:40:00,21.02,21.04,20.92,20.93,236900.0,17.5432,17.5599,17.4597,17.4681,236900.0
2008-12-05 10:45:00,20.93,21.01,20.89,21.0,206700.0,17.4681,17.5348,17.4347,17.5265,206700.0
2008-12-05 10:50:00,21.0,21.05,20.94,21.04,156900.0,17.5265,17.5682,17.4764,17.5599,156900.0
2008-12-05 10:55:00,21.04,21.19,21.04,21.15,159100.0,17.5599,17.6851,17.5599,17.6517,159100.0
2008-12-05 11:00:00,21.15,21.19,21.08,21.11,224900.0,17.6517,17.6851,17.5933,17.6183,224900.0
2008-12-05 11:05:00,21.11,21.15,21.03,21.07,142900.0,17.6183,17.6517,17.5515,17.5849,142900.0
2008-12-05 11:10:00,21.08,21.16,21.04,21.11,105300.0,17.5933,17.66,17.5599,17.6183,105300.0
2008-12-05 11:15:00,21.11,21.14,21.0,21.09,128800.0,17.6183,17.6433,17.5265,17.6016,128800.0
2008-12-05 11:20:00,21.08,21.09,20.9,20.91,131600.0,17.5933,17.6016,17.443,17.4514,131600.0
2008-12-05 11:25:00,20.91,20.93,20.87,20.91,153300.0,17.4514,17.4681,17.418,17.4514,153300.0
2008-12-05 11:30:00,20.9,20.95,20.88,20.95,202300.0,17.443,17.4848,17.4263,17.4848,202300.0
2008-12-05 11:35:00,20.95,21.08,20.91,21.08,193900.0,17.4848,17.5933,17.4514,17.5933,193900.0
2008-12-05 11:40:00,21.08,21.17,21.04,21.1,129200.0,17.5933,17.6684,17.5599,17.61,129200.0
2008-12-05 11:45:00,21.1,21.12,21.04,21.08,61900.0,17.61,17.6266,17.5599,17.5933,61900.0
2008-12-05 11:50:00,21.07,21.23,21.07,21.22,115700.0,17.5849,17.7185,17.5849,17.7101,115700.0
2008-12-05 11:55:00,21.22,21.23,21.18,21.22,79800.0,17.7101,17.7185,17.6767,17.7101,79800.0
2008-12-05 12:00:00,21.22,21.31,21.21,21.25,117100.0,17.7101,17.7852,17.7018,17.7351,117100.0
2008-12-05 12:05:00,21.25,21.41,21.24,21.39,141200.0,17.7351,17.8687,17.7268,17.852,141200.0
2008-12-05 12:10:00,21.39,21.39,21.27,21.33,104800.0,17.852,17.852,17.7518,17.8019,104800.0
2008-12-05 12:15:00,21.33,21.38,21.28,21.34,179400.0,17.8019,17.8436,17.7602,17.8103,179400.0
2008-12-05 12:20:00,21.33,21.37,21.27,21.29,134200.0,17.8019,17.8353,17.7518,17.7685,134200.0
2008-12-05 12:25:00,21.28,21.42,21.28,21.41,111200.0,17.7602,17.877,17.7602,17.8687,111200.0
2008-12-05 12:30:00,21.41,21.41,21.19,21.2,95700.0,17.8687,17.8687,17.6851,17.6934,95700.0
2008-12-05 12:35:00,21.2,21.24,21.2,21.22,60800.0,17.6934,17.7268,17.6934,17.7101,60800.0
2008-12-05 12:40:00,21.22,21.22,21.11,21.17,94000.0,17.7101,17.7101,17.6183,17.6684,94000.0
2008-12-05 12:45:00,21.18,21.28,21.18,21.25,97800.0,17.6767,17.7602,17.6767,17.7351,97800.0
2008-12-05 12:50:00,21.24,21.25,21.17,21.19,78900.0,17.7268,17.7351,17.6684,17.6851,78900.0
2008-12-05 12:55:00,21.19,21.25,21.16,21.23,83800.0,17.6851,17.7351,17.66,17.7185,83800.0
2008-12-05 13:00:00,21.23,21.29,21.23,21.27,175100.0,17.7185,17.7685,17.7185,17.7518,175100.0
2008-12-05 13:05:00,21.27,21.39,21.26,21.37,151200.0,17.7518,17.852,17.7435,17.8353,151200.0
2008-12-05 13:10:00,21.37,21.44,21.35,21.41,196700.0,17.8353,17.8937,17.8186,17.8687,196700.0
2008-12-05 13:15:00,21.42,21.47,21.39,21.39,101400.0,17.877,17.9188,17.852,17.852,101400.0
2008-12-05 13:20:00,21.4,21.41,21.35,21.35,110800.0,17.8603,17.8687,17.8186,17.8186,110800.0
2008-12-05 13:25:00,21.36,21.38,21.23,21.24,93200.0,17.8269,17.8436,17.7185,17.7268,93200.0
2008-12-05 13:30:00,21.24,21.39,21.23,21.32,123600.0,17.7268,17.852,17.7185,17.7936,123600.0
2008-12-05 13:35:00,21.32,21.33,21.23,21.29,184000.0,17.7936,17.8019,17.7185,17.7685,184000.0
2008-12-05 13:40:00,21.29,21.42,21.24,21.41,178700.0,17.7685,17.877,17.7268,17.8687,178700.0
2008-12-05 13:45:00,21.41,21.6,21.4,21.59,128400.0,17.8687,18.0273,17.8603,18.0189,128400.0
2008-12-05 13:50:00,21.59,21.71,21.58,21.65,198900.0,18.0189,18.1191,18.0106,18.069,198900.0
2008-12-05 13:55:00,21.65,21.81,21.64,21.65,173200.0,18.069,18.2025,18.0606,18.069,173200.0
2008-12-05 14:00:00,21.65,21.7,21.58,21.59,152800.0,18.069,18.1107,18.0106,18.0189,152800.0
2008-12-05 14:05:00,21.59,21.66,21.44,21.45,227900.0,18.0189,18.0773,17.8937,17.9021,227900.0
2008-12-05 14:10:00,21.43,21.52,21.42,21.52,93700.0,17.8854,17.9605,17.877,17.9605,93700.0
2008-12-05 14:15:00,21.52,21.6,21.44,21.53,157200.0,17.9605,18.0273,17.8937,17.9688,157200.0
2008-12-05 14:20:00,21.54,21.75,21.5,21.74,212400.0,17.9772,18.1524,17.9438,18.1441,212400.0
2008-12-05 14:25:00,21.73,21.76,21.66,21.67,163700.0,18.1357,18.1608,18.0773,18.0857,163700.0
2008-12-05 14:30:00,21.68,21.76,21.62,21.75,167800.0,18.094,18.1608,18.0439,18.1524,167800.0
2008-12-05 14:35:00,21.75,21.93,21.73,21.93,204400.0,18.1524,18.3027,18.1357,18.3027,204400.0
2008-12-05 14:40:00,21.93,22.24,21.93,22.21,333500.0,18.3027,18.5614,18.3027,18.5364,333500.0
2008-12-05 14:45:00,22.22,22.54,22.22,22.54,425700.0,18.5447,18.8118,18.5447,18.8118,425700.0
2008-12-05 14:50:00,22.54,22.58,22.41,22.48,402800.0,18.8118,18.8452,18.7033,18.7617,402800.0
2008-12-05 14:55:00,22.48,22.52,22.35,22.38,323400.0,18.7617,18.7951,18.6532,18.6782,323400.0
2008-12-05 15:00:00,22.39,22.55,22.11,22.18,281900.0,18.6866,18.8201,18.4529,18.5113,281900.0
2008-12-05 15:05:00,22.18,22.22,22.05,22.16,365000.0,18.5113,18.5447,18.4028,18.4946,365000.0
2008-12-05 15:10:00,22.15,22.35,22.14,22.25,319300.0,18.4863,18.6532,18.4779,18.5697,319300.0
2008-12-05 15:15:00,22.26,22.53,22.25,22.39,225600.0,18.5781,18.8034,18.5697,18.6866,225600.0
2008-12-05 15:20:00,22.38,22.42,22.21,22.39,261700.0,18.6782,18.7116,18.5364,18.6866,261700.0
2008-12-05 15:25:00,22.37,22.56,22.34,22.55,284000.0,18.6699,18.8285,18.6449,18.8201,284000.0
2008-12-05 15:30:00,22.55,22.75,22.53,22.62,317900.0,18.8201,18.987,18.8034,18.8785,317900.0
2008-12-05 15:35:00,22.61,22.76,22.45,22.71,559300.0,18.8702,18.9954,18.7367,18.9537,559300.0
2008-12-05 15:40:00,22.71,22.81,22.57,22.64,674200.0,18.9537,19.0371,18.8368,18.8952,674200.0
2008-12-05 15:45:00,22.65,22.78,22.6,22.62,535700.0,18.9036,19.0121,18.8618,18.8785,535700.0
2008-12-05 15:50:00,22.62,22.7,22.57,22.6,538100.0,18.8785,18.9453,18.8368,18.8618,538100.0
2008-12-05 15:55:00,22.59,22.84,22.59,22.76,815800.0,18.8535,19.0621,18.8535,18.9954,815800.0
2008-12-08 09:30:00,23.0,23.5,22.91,23.31,437100.0,19.1957,19.613,19.1206,19.4544,437100.0
2008-12-08 09:35:00,23.31,23.55,23.12,23.54,511000.0,19.4544,19.6547,19.2958,19.6464,511000.0
2008-12-08 09:40:00,23.53,23.71,23.5,23.7,265900.0,19.638,19.7882,19.613,19.7799,265900.0
2008-12-08 09:45:00,23.7,23.72,23.5,23.66,322700.0,19.7799,19.7966,19.613,19.7465,322700.0
2008-12-08 09:50:00,23.65,23.7,23.56,23.6,201000.0,19.7382,19.7799,19.6631,19.6964,201000.0
2008-12-08 09:55:00,23.59,23.67,23.46,23.49,172000.0,19.6881,19.7549,19.5796,19.6046,172000.0
2008-12-08 10:00:00,23.49,23.65,23.46,23.65,336800.0,19.6046,19.7382,19.5796,19.7382,336800.0
2008-12-08 10:05:00,23.64,23.83,23.63,23.8,252000.0,19.7298,19.8884,19.7215,19.8634,252000.0
2008-12-08 10:10:00,23.8,24.09,23.77,24.08,607100.0,19.8634,20.1054,19.8383,20.097,607100.0
2008-12-08 10:15:00,24.08,24.15,23.98,24.04,402300.0,20.097,20.1555,20.0136,20.0637,402300.0
2008-12-08 10:20:00,24.03,24.15,23.99,24.05,250900.0,20.0553,20.1555,20.0219,20.072,250900.0
2008-12-08 10:25:00,24.05,24.16,24.01,24.11,233500.0,20.072,20.1638,20.0386,20.1221,233500.0
2008-12-08 10:30:00,24.11,24.16,24.04,24.13,205300.0,20.1221,20.1638,20.0637,20.1388,205300.0
2008-12-08 10:35:00,24.14,24.25,24.06,24.21,242900.0,20.1471,20.2389,20.0804,20.2055,242900.0
2008-12-08 10:40:00,24.22,24.5,24.22,24.47,510600.0,20.2139,20.4476,20.2139,20.4225,510600.0
2008-12-08 10:45:00,24.47,24.67,24.42,24.5,511300.0,20.4225,20.5895,20.3808,20.4476,511300.0
2008-12-08 10:50:00,24.51,24.57,24.39,24.4,320800.0,20.4559,20.506,20.3558,20.3641,320800.0
2008-12-08 10:55:00,24.41,24.56,24.38,24.55,290300.0,20.3725,20.4977,20.3474,20.4893,290300.0
2008-12-08 11:00:00,24.55,24.57,24.47,24.55,297000.0,20.4893,20.506,20.4225,20.4893,297000.0
2008-12-08 11:05:00,24.55,24.56,24.49,24.5,343900.0,20.4893,20.4977,20.4392,20.4476,343900.0
2008-12-08 11:10:00,24.49,24.53,24.42,24.51,220800.0,20.4392,20.4726,20.3808,20.4559,220800.0
2008-12-08 11:15:00,24.51,24.68,24.45,24.67,351000.0,20.4559,20.5978,20.4058,20.5895,351000.0
2008-12-08 11:20:00,24.67,24.68,24.52,24.54,250700.0,20.5895,20.5978,20.4643,20.481,250700.0
2008-12-08 11:25:00,24.54,24.58,24.5,24.53,174500.0,20.481,20.5143,20.4476,20.4726,174500.0
2008-12-08 11:30:00,24.53,24.7,24.53,24.67,387900.0,20.4726,20.6145,20.4726,20.5895,387900.0
2008-12-08 11:35:00,24.66,24.73,24.59,24.72,309100.0,20.5811,20.6395,20.5227,20.6312,309100.0
2008-12-08 11:40:00,24.72,24.73,24.61,24.61,300700.0,20.6312,20.6395,20.5394,20.5394,300700.0
2008-12-08 11:45:00,24.61,24.68,24.59,24.66,208900.0,20.5394,20.5978,20.5227,20.5811,208900.0
2008-12-08 11:50:00,24.67,24.71,24.62,24.7,188900.0,20.5895,20.6228,20.5477,20.6145,188900.0
2008-12-08 11:55:00,24.7,24.78,24.66,24.71,357200.0,20.6145,20.6813,20.5811,20.6228,357200.0
2008-12-08 12:00:00,24.71,24.74,24.67,24.68,306900.0,20.6228,20.6479,20.5895,20.5978,306900.0
2008-12-08 12:05:00,24.69,24.71,24.44,24.46,536600.0,20.6061,20.6228,20.3975,20.4142,536600.0
2008-12-08 12:10:00,24.45,24.47,24.37,24.38,314200.0,20.4058,20.4225,20.3391,20.3474,314200.0
2008-12-08 12:15:00,24.38,24.52,24.36,24.49,182800.0,20.3474,20.4643,20.3307,20.4392,182800.0
2008-12-08 12:20:00,24.49,24.54,24.47,24.49,245300.0,20.4392,20.481,20.4225,20.4392,245300.0
2008-12-08 12:25:00,24.49,24.59,24.49,24.58,288600.0,20.4392,20.5227,20.4392,20.5143,288600.0
2008-12-08 12:30:00,24.58,24.69,24.54,24.54,438000.0,20.5143,20.6061,20.481,20.481,438000.0
2008-12-08 12:35:00,24.55,24.57,24.46,24.46,305200.0,20.4893,20.506,20.4142,20.4142,305200.0
2008-12-08 12:40:00,24.46,24.49,24.42,24.49,118400.0,20.4142,20.4392,20.3808,20.4392,118400.0
2008-12-08 12:45:00,24.49,24.66,24.48,24.61,264800.0,20.4392,20.5811,20.4309,20.5394,264800.0
2008-12-08 12:50:00,24.6,24.67,24.54,24.62,232100.0,20.531,20.5895,20.481,20.5477,232100.0
2008-12-08 12:55:00,24.61,24.69,24.59,24.65,139700.0,20.5394,20.6061,20.5227,20.5728,139700.0
2008-12-08 13:00:00,24.64,24.81,24.64,24.78,302300.0,20.5644,20.7063,20.5644,20.6813,302300.0
2008-12-08 13:05:00,24.77,24.93,24.77,24.88,210000.0,20.6729,20.8065,20.6729,20.7647,210000.0
2008-12-08 13:10:00,24.87,24.98,24.84,24.9,209500.0,20.7564,20.8482,20.7313,20.7814,209500.0
2008-12-08 13:15:00,24.9,24.93,24.82,24.86,221100.0,20.7814,20.8065,20.7146,20.748,221100.0
2008-12-08 13:20:00,24.86,24.88,24.78,24.79,327700.0,20.748,20.7647,20.6813,20.6896,327700.0
2008-12-08 13:25:00,24.78,24.9,24.78,24.87,201900.0,20.6813,20.7814,20.6813,20.7564,201900.0
2008-12-08 13:30:00,24.87,24.87,24.59,24.63,438500.0,20.7564,20.7564,20.5227,20.5561,438500.0
2008-12-08 13:35:00,24.64,24.8,24.61,24.79,322700.0,20.5644,20.698,20.5394,20.6896,322700.0
2008-12-08 13:40:00,24.79,24.88,24.78,24.85,252300.0,20.6896,20.7647,20.6813,20.7397,252300.0
2008-12-08 13:45:00,24.84,24.88,24.71,24.77,231900.0,20.7313,20.7647,20.6228,20.6729,231900.0
2008-12-08 13:50:00,24.77,24.85,24.68,24.75,232900.0,20.6729,20.7397,20.5978,20.6562,232900.0
2008-12-08 13:55:00,24.76,24.85,24.67,24.83,168700.0,20.6646,20.7397,20.5895,20.723,168700.0
2008-12-08 14:00:00,24.83,24.97,24.82,24.91,330900.0,20.723,20.8398,20.7146,20.7898,330900.0
2008-12-08 14:05:00,24.89,24.97,24.88,24.95,306700.0,20.7731,20.8398,20.7647,20.8231,306700.0
2008-12-08 14:10:00,24.96,25.08,24.95,25.08,289400.0,20.8315,20.9316,20.8231,20.9316,289400.0
2008-12-08 14:15:00,25.08,25.17,25.07,25.16,211000.0,20.9316,21.0068,20.9233,20.9984,211000.0
2008-12-08 14:20:00,25.16,25.38,25.16,25.38,376900.0,20.9984,21.182,20.9984,21.182,376900.0
2008-12-08 14:25:00,25.39,25.49,25.37,25.44,421900.0,21.1904,21.2738,21.1737,21.2321,421900.0
2008-12-08 14:30:00,25.44,25.58,25.42,25.46,320500.0,21.2321,21.3489,21.2154,21.2488,320500.0
2008-12-08 14:35:00,25.47,25.55,25.4,25.5,385000.0,21.2571,21.3239,21.1987,21.2822,385000.0
2008-12-08 14:40:00,25.5,25.63,25.44,25.59,294600.0,21.2822,21.3907,21.2321,21.3573,294600.0
2008-12-08 14:45:00,25.59,25.8,25.47,25.7,537700.0,21.3573,21.5325,21.2571,21.4491,537700.0
2008-12-08 14:50:00,25.69,25.82,25.63,25.81,471800.0,21.4407,21.5492,21.3907,21.5409,471800.0
2008-12-08 14:55:00,25.81,26.0,25.81,25.99,834600.0,21.5409,21.6995,21.5409,21.6911,834600.0
2008-12-08 15:00:00,25.98,26.01,25.87,26.0,578100.0,21.6828,21.7078,21.591,21.6995,578100.0
2008-12-08 15:05:00,25.99,26.1,25.91,26.0,1059100.0,21.6911,21.7829,21.6244,21.6995,1059100.0
2008-12-08 15:10:00,26.0,26.03,25.87,25.95,575700.0,21.6995,21.7245,21.591,21.6577,575700.0
2008-12-08 15:15:00,25.96,25.98,25.66,25.67,1070200.0,21.6661,21.6828,21.4157,21.4241,1070200.0
2008-12-08 15:20:00,25.67,25.71,25.5,25.56,844500.0,21.4241,21.4574,21.2822,21.3322,844500.0
2008-12-08 15:25:00,25.56,25.67,25.52,25.63,496600.0,21.3322,21.4241,21.2989,21.3907,496600.0
2008-12-08 15:30:00,25.63,25.63,25.45,25.51,632400.0,21.3907,21.3907,21.2404,21.2905,632400.0
2008-12-08 15:35:00,25.5,25.52,25.11,25.12,805900.0,21.2822,21.2989,20.9567,20.965,805900.0
2008-12-08 15:40:00,25.11,25.24,25.07,25.15,668800.0,20.9567,21.0652,20.9233,20.9901,668800.0
2008-12-08 15:45:00,25.15,25.16,24.74,24.83,1105500.0,20.9901,20.9984,20.6479,20.723,1105500.0
2008-12-08 15:50:00,24.83,25.06,24.83,25.03,951900.0,20.723,20.9149,20.723,20.8899,951900.0
2008-12-08 15:55:00,25.03,25.11,24.83,24.95,1826400.0,20.8899,20.9567,20.723,20.8231,1826400.0
2008-12-09 09:30:00,24.08,24.37,24.05,24.31,639500.0,20.097,20.3391,20.072,20.289,639500.0
2008-12-09 09:35:00,24.31,24.55,24.29,24.49,430900.0,20.289,20.4893,20.2723,20.4392,430900.0
2008-12-09 09:40:00,24.5,24.75,24.46,24.7,854200.0,20.4476,20.6562,20.4142,20.6145,854200.0
2008-12-09 09:45:00,24.7,24.86,24.62,24.69,330800.0,20.6145,20.748,20.5477,20.6061,330800.0
2008-12-09 09:50:00,24.69,24.75,24.57,24.64,322500.0,20.6061,20.6562,20.506,20.5644,322500.0
2008-12-09 09:55:00,24.65,24.7,24.53,24.58,205800.0,20.5728,20.6145,20.4726,20.5143,205800.0
2008-12-09 10:00:00,24.55,24.71,24.55,24.7,370400.0,20.4893,20.6228,20.4893,20.6145,370400.0
2008-12-09 10:05:00,24.7,24.76,24.62,24.67,276900.0,20.6145,20.6646,20.5477,20.5895,276900.0
2008-12-09 10:10:00,24.67,24.78,24.67,24.76,280600.0,20.5895,20.6813,20.5895,20.6646,280600.0
2008-12-09 10:15:00,24.76,24.84,24.7,24.72,354400.0,20.6646,20.7313,20.6145,20.6312,354400.0
2008-12-09 10:20:00,24.72,24.8,24.6,24.75,346900.0,20.6312,20.698,20.531,20.6562,346900.0
2008-12-09 10:25:00,24.74,24.75,24.55,24.62,179600.0,20.6479,20.6562,20.4893,20.5477,179600.0
2008-12-09 10:30:00,24.62,24.72,24.62,24.7,172600.0,20.5477,20.6312,20.5477,20.6145,172600.0
2008-12-09 10:35:00,24.7,24.84,24.67,24.77,269900.0,20.6145,20.7313,20.5895,20.6729,269900.0
2008-12-09 10:40:00,24.77,24.83,24.71,24.79,210100.0,20.6729,20.723,20.6228,20.6896,210100.0
2008-12-09 10:45:00,24.8,24.88,24.78,24.78,210200.0,20.698,20.7647,20.6813,20.6813,210200.0
2008-12-09 10:50:00,24.79,24.83,24.61,24.66,245100.0,20.6896,20.723,20.5394,20.5811,245100.0
2008-12-09 10:55:00,24.66,24.8,24.65,24.73,296100.0,20.5811,20.698,20.5728,20.6395,296100.0
2008-12-09 11:00:00,24.73,24.8,24.69,24.71,233300.0,20.6395,20.698,20.6061,20.6228,233300.0
2008-12-09 11:05:00,24.71,24.71,24.52,24.53,320000.0,20.6228,20.6228,20.4643,20.4726,320000.0
2008-12-09 11:10:00,24.52,24.6,24.52,24.55,284300.0,20.4643,20.531,20.4643,20.4893,284300.0
2008-12-09 11:15:00,24.55,24.58,24.48,24.51,251500.0,20.4893,20.5143,20.4309,20.4559,251500.0
2008-12-09 11:20:00,24.51,24.57,24.45,24.48,263000.0,20.4559,20.506,20.4058,20.4309,263000.0
2008-12-09 11:25:00,24.48,24.52,24.36,24.47,176800.0,20.4309,20.4643,20.3307,20.4225,176800.0
2008-12-09 11:30:00,24.47,24.54,24.46,24.52,126800.0,20.4225,20.481,20.4142,20.4643,126800.0
2008-12-09 11:35:00,24.53,24.6,24.46,24.47,289700.0,20.4726,20.531,20.4142,20.4225,289700.0
2008-12-09 11:40:00,24.46,24.56,24.44,24.52,254400.0,20.4142,20.4977,20.3975,20.4643,254400.0
2008-12-09 11:45:00,24.52,24.57,24.51,24.53,127200.0,20.4643,20.506,20.4559,20.4726,127200.0
2008-12-09 11:50:00,24.53,24.6,24.53,24.55,191300.0,20.4726,20.531,20.4726,20.4893,191300.0
2008-12-09 11:55:00,24.55,24.59,24.44,24.45,129000.0,20.4893,20.5227,20.3975,20.4058,129000.0
2008-12-09 12:00:00,24.46,24.56,24.44,24.53,149900.0,20.4142,20.4977,20.3975,20.4726,149900.0
2008-12-09 12:05:00,24.54,24.67,24.52,24.63,187500.0,20.481,20.5895,20.4643,20.5561,187500.0
2008-12-09 12:10:00,24.63,24.67,24.6,24.66,101100.0,20.5561,20.5895,20.531,20.5811,101100.0
2008-12-09 12:15:00,24.66,24.69,24.48,24.53,148700.0,20.5811,20.6061,20.4309,20.4726,148700.0
2008-12-09 12:20:00,24.53,24.55,24.44,24.51,248600.0,20.4726,20.4893,20.3975,20.4559,248600.0
2008-12-09 12:25:00,24.5,24.52,24.47,24.49,166400.0,20.4476,20.4643,20.4225,20.4392,166400.0
2008-12-09 12:30:00,24.49,24.57,24.48,24.54,206900.0,20.4392,20.506,20.4309,20.481,206900.0
2008-12-09 12:35:00,24.53,24.61,24.48,24.5,205400.0,20.4726,20.5394,20.4309,20.4476,205400.0
2008-12-09 12:40:00,24.5,24.74,24.47,24.72,474400.0,20.4476,20.6479,20.4225,20.6312,474400.0
2008-12-09 12:45:00,24.73,24.78,24.63,24.69,274700.0,20.6395,20.6813,20.5561,20.6061,274700.0
2008-12-09 12:50:00,24.69,24.71,24.6,24.64,168900.0,20.6061,20.6228,20.531,20.5644,168900.0
2008-12-09 12:55:00,24.63,24.66,24.47,24.5,188700.0,20.5561,20.5811,20.4225,20.4476,188700.0
2008-12-09 13:00:00,24.5,24.52,24.4,24.45,191800.0,20.4476,20.4643,20.3641,20.4058,191800.0
2008-12-09 13:05:00,24.45,24.5,24.37,24.43,293000.0,20.4058,20.4476,20.3391,20.3892,293000.0
2008-12-09 13:10:00,24.43,24.46,24.23,24.24,266000.0,20.3892,20.4142,20.2222,20.2306,266000.0
2008-12-09 13:15:00,24.24,24.25,24.0,24.05,543800.0,20.2306,20.2389,20.0303,20.072,543800.0
2008-12-09 13:20:00,24.06,24.13,24.03,24.11,178600.0,20.0804,20.1388,20.0553,20.1221,178600.0
2008-12-09 13:25:00,24.11,24.12,24.0,24.01,100600.0,20.1221,20.1304,20.0303,20.0386,100600.0
2008-12-09 13:30:00,24.01,24.02,23.78,23.82,433800.0,20.0386,20.047,19.8467,19.8801,433800.0
2008-12-09 13:35:00,23.82,23.9,23.82,23.87,217100.0,19.8801,19.9468,19.8801,19.9218,217100.0
2008-12-09 13:40:00,23.88,23.98,23.83,23.94,266900.0,19.9301,20.0136,19.8884,19.9802,266900.0
2008-12-09 13:45:00,23.94,24.12,23.92,24.12,208200.0,19.9802,20.1304,19.9635,20.1304,208200.0
2008-12-09 13:50:00,24.12,24.12,23.99,23.99,175300.0,20.1304,20.1304,20.0219,20.0219,175300.0
2008-12-09 13:55:00,23.99,24.03,23.91,23.97,137000.0,20.0219,20.0553,19.9552,20.0052,137000.0
2008-12-09 14:00:00,23.97,23.98,23.86,23.9,178500.0,20.0052,20.0136,19.9134,19.9468,178500.0
2008-12-09 14:05:00,23.9,23.9,23.72,23.74,220300.0,19.9468,19.9468,19.7966,19.8133,220300.0
2008-12-09 14:10:00,23.75,23.82,23.69,23.73,182100.0,19.8216,19.8801,19.7716,19.8049,182100.0
2008-12-09 14:15:00,23.74,23.81,23.71,23.78,248400.0,19.8133,19.8717,19.7882,19.8467,248400.0
2008-12-09 14:20:00,23.78,23.8,23.63,23.7,244200.0,19.8467,19.8634,19.7215,19.7799,244200.0
2008-12-09 14:25:00,23.7,23.76,23.64,23.75,301200.0,19.7799,19.83,19.7298,19.8216,301200.0
2008-12-09 14:30:00,23.76,23.76,23.63,23.69,247900.0,19.83,19.83,19.7215,19.7716,247900.0
2008-12-09 14:35:00,23.69,23.73,23.58,23.65,309700.0,19.7716,19.8049,19.6797,19.7382,309700.0
2008-12-09 14:40:00,23.66,23.69,23.58,23.58,217700.0,19.7465,19.7716,19.6797,19.6797,217700.0
2008-12-09 14:45:00,23.58,23.58,23.49,23.51,903600.0,19.6797,19.6797,19.6046,19.6213,903600.0
2008-12-09 14:50:00,23.5,23.61,23.4,23.51,409300.0,19.613,19.7048,19.5295,19.6213,409300.0
2008-12-09 14:55:00,23.51,23.81,23.5,23.77,381700.0,19.6213,19.8717,19.613,19.8383,381700.0
2008-12-09 15:00:00,23.76,23.89,23.69,23.71,341400.0,19.83,19.9385,19.7716,19.7882,341400.0
2008-12-09 15:05:00,23.71,23.78,23.61,23.77,424400.0,19.7882,19.8467,19.7048,19.8383,424400.0
2008-12-09 15:10:00,23.75,23.75,23.57,23.63,377200.0,19.8216,19.8216,19.6714,19.7215,377200.0
2008-12-09 15:15:00,23.61,23.7,23.56,23.68,402500.0,19.7048,19.7799,19.6631,19.7632,402500.0
2008-12-09 15:20:00,23.68,23.75,23.55,23.59,401800.0,19.7632,19.8216,19.6547,19.6881,401800.0
2008-12-09 15:25:00,23.59,23.59,23.41,23.44,343000.0,19.6881,19.6881,19.5379,19.5629,343000.0
2008-12-09 15:30:00,23.43,23.51,23.32,23.5,565700.0,19.5546,19.6213,19.4628,19.613,565700.0
2008-12-09 15:35:00,23.5,23.51,23.34,23.42,604500.0,19.613,19.6213,19.4794,19.5462,604500.0
2008-12-09 15:40:00,23.42,23.66,23.39,23.53,489300.0,19.5462,19.7465,19.5212,19.638,489300.0
2008-12-09 15:45:00,23.54,23.59,23.42,23.45,656000.0,19.6464,19.6881,19.5462,19.5713,656000.0
2008-12-09 15:50:00,23.45,23.58,23.4,23.48,671200.0,19.5713,19.6797,19.5295,19.5963,671200.0
2008-12-09 15:55:00,23.47,23.61,23.44,23.53,1064900.0,19.5879,19.7048,19.5629,19.638,1064900.0
2008-12-10 09:30:00,23.85,24.15,23.73,23.95,341400.0,19.9051,20.1555,19.8049,19.9885,341400.0
2008-12-10 09:35:00,23.95,23.96,23.6,23.6,251300.0,19.9885,19.9969,19.6964,19.6964,251300.0
2008-12-10 09:40:00,23.62,23.72,23.5,23.7,269600.0,19.7131,19.7966,19.613,19.7799,269600.0
2008-12-10 09:45:00,23.7,23.75,23.45,23.49,268900.0,19.7799,19.8216,19.5713,19.6046,268900.0
2008-12-10 09:50:00,23.47,23.53,23.36,23.46,246300.0,19.5879,19.638,19.4961,19.5796,246300.0
2008-12-10 09:55:00,23.47,23.5,23.3,23.36,257300.0,19.5879,19.613,19.4461,19.4961,257300.0
2008-12-10 10:00:00,23.37,23.49,23.32,23.49,298900.0,19.5045,19.6046,19.4628,19.6046,298900.0
2008-12-10 10:05:00,23.5,23.54,23.42,23.43,159100.0,19.613,19.6464,19.5462,19.5546,159100.0
2008-12-10 10:10:00,23.44,23.57,23.4,23.53,119100.0,19.5629,19.6714,19.5295,19.638,119100.0
2008-12-10 10:15:00,23.53,23.81,23.51,23.77,179100.0,19.638,19.8717,19.6213,19.8383,179100.0
2008-12-10 10:20:00,23.79,23.8,23.68,23.77,253500.0,19.855,19.8634,19.7632,19.8383,253500.0
2008-12-10 10:25:00,23.78,23.79,23.69,23.73,214100.0,19.8467,19.855,19.7716,19.8049,214100.0
2008-12-10 10:30:00,23.72,23.76,23.68,23.74,142200.0,19.7966,19.83,19.7632,19.8133,142200.0
2008-12-10 10:35:00,23.74,23.84,23.67,23.74,229100.0,19.8133,19.8967,19.7549,19.8133,229100.0
2008-12-10 10:40:00,23.75,23.8,23.65,23.66,202900.0,19.8216,19.8634,19.7382,19.7465,202900.0
2008-12-10 10:45:00,23.66,23.69,23.57,23.59,151900.0,19.7465,19.7716,19.6714,19.6881,151900.0
2008-12-10 10:50:00,23.59,23.6,23.47,23.48,220000.0,19.6881,19.6964,19.5879,19.5963,220000.0
2008-12-10 10:55:00,23.48,23.51,23.41,23.49,217100.0,19.5963,19.6213,19.5379,19.6046,217100.0
2008-12-10 11:00:00,23.5,23.7,23.44,23.69,173600.0,19.613,19.7799,19.5629,19.7716,173600.0
2008-12-10 11:05:00,23.69,23.74,23.62,23.65,164000.0,19.7716,19.8133,19.7131,19.7382,164000.0
2008-12-10 11:10:00,23.65,23.75,23.65,23.75,132000.0,19.7382,19.8216,19.7382,19.8216,132000.0
2008-12-10 11:15:00,23.74,23.85,23.73,23.81,162600.0,19.8133,19.9051,19.8049,19.8717,162600.0
2008-12-10 11:20:00,23.8,23.86,23.78,23.83,183600.0,19.8634,19.9134,19.8467,19.8884,183600.0
2008-12-10 11:25:00,23.83,23.92,23.8,23.92,181900.0,19.8884,19.9635,19.8634,19.9635,181900.0
2008-12-10 11:30:00,23.92,23.95,23.8,23.83,176000.0,19.9635,19.9885,19.8634,19.8884,176000.0
2008-12-10 11:35:00,23.83,23.89,23.8,23.87,388200.0,19.8884,19.9385,19.8634,19.9218,388200.0
2008-12-10 11:40:00,23.88,23.94,23.82,23.92,187000.0,19.9301,19.9802,19.8801,19.9635,187000.0
2008-12-10 11:45:00,23.93,24.09,23.93,24.07,190600.0,19.9719,20.1054,19.9719,20.0887,190600.0
2008-12-10 11:50:00,24.07,24.16,24.02,24.03,105500.0,20.0887,20.1638,20.047,20.0553,105500.0
2008-12-10 11:55:00,24.02,24.09,24.0,24.03,183700.0,20.047,20.1054,20.0303,20.0553,183700.0
2008-12-10 12:00:00,24.03,24.14,24.0,24.13,126700.0,20.0553,20.1471,20.0303,20.1388,126700.0
2008-12-10 12:05:00,24.13,24.18,24.08,24.12,127200.0,20.1388,20.1805,20.097,20.1304,127200.0
2008-12-10 12:10:00,24.1,24.19,24.07,24.11,194100.0,20.1137,20.1889,20.0887,20.1221,194100.0
2008-12-10 12:15:00,24.11,24.17,24.01,24.04,168600.0,20.1221,20.1722,20.0386,20.0637,168600.0
2008-12-10 12:20:00,24.04,24.06,23.92,24.01,288800.0,20.0637,20.0804,19.9635,20.0386,288800.0
2008-12-10 12:25:00,24.01,24.02,23.89,23.92,244800.0,20.0386,20.047,19.9385,19.9635,244800.0
2008-12-10 12:30:00,23.92,23.99,23.9,23.98,114500.0,19.9635,20.0219,19.9468,20.0136,114500.0
2008-12-10 12:35:00,23.99,23.99,23.82,23.87,130800.0,20.0219,20.0219,19.8801,19.9218,130800.0
2008-12-10 12:40:00,23.87,23.92,23.85,23.91,119600.0,19.9218,19.9635,19.9051,19.9552,119600.0
2008-12-10 12:45:00,23.91,23.93,23.87,23.88,91900.0,19.9552,19.9719,19.9218,19.9301,91900.0
2008-12-10 12:50:00,23.88,23.93,23.85,23.85,126200.0,19.9301,19.9719,19.9051,19.9051,126200.0
2008-12-10 12:55:00,23.84,23.85,23.76,23.79,121000.0,19.8967,19.9051,19.83,19.855,121000.0
2008-12-10 13:00:00,23.8,23.93,23.77,23.92,122500.0,19.8634,19.9719,19.8383,19.9635,122500.0
2008-12-10 13:05:00,23.92,23.94,23.88,23.89,82200.0,19.9635,19.9802,19.9301,19.9385,82200.0
2008-12-10 13:10:00,23.9,24.02,23.89,23.97,126000.0,19.9468,20.047,19.9385,20.0052,126000.0
2008-12-10 13:15:00,23.97,23.97,23.93,23.94,124600.0,20.0052,20.0052,19.9719,19.9802,124600.0
2008-12-10 13:20:00,23.94,23.99,23.86,23.87,170000.0,19.9802,20.0219,19.9134,19.9218,170000.0
2008-12-10 13:25:00,23.87,23.95,23.87,23.92,124400.0,19.9218,19.9885,19.9218,19.9635,124400.0
2008-12-10 13:30:00,23.92,23.99,23.87,23.88,245000.0,19.9635,20.0219,19.9218,19.9301,245000.0
2008-12-10 13:35:00,23.88,23.9,23.75,23.77,286200.0,19.9301,19.9468,19.8216,19.8383,286200.0
2008-12-10 13:40:00,23.76,23.83,23.75,23.81,205100.0,19.83,19.8884,19.8216,19.8717,205100.0
2008-12-10 13:45:00,23.8,23.8,23.68,23.7,176700.0,19.8634,19.8634,19.7632,19.7799,176700.0
2008-12-10 13:50:00,23.7,23.7,23.49,23.57,194200.0,19.7799,19.7799,19.6046,19.6714,194200.0
2008-12-10 13:55:00,23.56,23.6,23.46,23.5,170700.0,19.6631,19.6964,19.5796,19.613,170700.0
2008-12-10 14:00:00,23.51,23.55,23.43,23.46,200400.0,19.6213,19.6547,19.5546,19.5796,200400.0
2008-12-10 14:05:00,23.46,23.52,23.41,23.5,143700.0,19.5796,19.6297,19.5379,19.613,143700.0
2008-12-10 14:10:00,23.5,23.58,23.48,23.57,139100.0,19.613,19.6797,19.5963,19.6714,139100.0
2008-12-10 14:15:00,23.57,23.67,23.55,23.65,139300.0,19.6714,19.7549,19.6547,19.7382,139300.0
2008-12-10 14:20:00,23.64,23.65,23.42,23.5,269700.0,19.7298,19.7382,19.5462,19.613,269700.0
2008-12-10 14:25:00,23.49,23.57,23.4,23.49,159200.0,19.6046,19.6714,19.5295,19.6046,159200.0
2008-12-10 14:30:00,23.49,23.5,23.37,23.41,231300.0,19.6046,19.613,19.5045,19.5379,231300.0
2008-12-10 14:35:00,23.41,23.51,23.4,23.51,177800.0,19.5379,19.6213,19.5295,19.6213,177800.0
2008-12-10 14:40:00,23.52,23.58,23.48,23.58,139000.0,19.6297,19.6797,19.5963,19.6797,139000.0
2008-12-10 14:45:00,23.58,23.61,23.43,23.43,197500.0,19.6797,19.7048,19.5546,19.5546,197500.0
2008-12-10 14:50:00,23.43,23.55,23.38,23.49,230800.0,19.5546,19.6547,19.5128,19.6046,230800.0
2008-12-10 14:55:00,23.49,23.51,23.39,23.43,169900.0,19.6046,19.6213,19.5212,19.5546,169900.0
2008-12-10 15:00:00,23.43,23.55,23.4,23.41,221300.0,19.5546,19.6547,19.5295,19.5379,221300.0
2008-12-10 15:05:00,23.42,23.59,23.4,23.58,220900.0,19.5462,19.6881,19.5295,19.6797,220900.0
2008-12-10 15:10:00,23.58,23.62,23.49,23.6,193200.0,19.6797,19.7131,19.6046,19.6964,193200.0
2008-12-10 15:15:00,23.61,23.67,23.57,23.61,143000.0,19.7048,19.7549,19.6714,19.7048,143000.0
2008-12-10 15:20:00,23.61,23.61,23.48,23.53,196600.0,19.7048,19.7048,19.5963,19.638,196600.0
2008-12-10 15:25:00,23.53,23.68,23.51,23.65,212800.0,19.638,19.7632,19.6213,19.7382,212800.0
2008-12-10 15:30:00,23.65,23.66,23.49,23.52,251600.0,19.7382,19.7465,19.6046,19.6297,251600.0
2008-12-10 15:35:00,23.51,23.56,23.44,23.45,193200.0,19.6213,19.6631,19.5629,19.5713,193200.0
2008-12-10 15:40:00,23.45,23.63,23.44,23.61,255800.0,19.5713,19.7215,19.5629,19.7048,255800.0
2008-12-10 15:45:00,23.61,23.68,23.59,23.64,295200.0,19.7048,19.7632,19.6881,19.7298,295200.0
2008-12-10 15:50:00,23.65,23.72,23.63,23.66,447400.0,19.7382,19.7966,19.7215,19.7465,447400.0
2008-12-10 15:55:00,23.67,23.77,23.66,23.69,529000.0,19.7549,19.8383,19.7465,19.7716,529000.0
2008-12-11 09:30:00,23.41,23.41,22.83,22.83,312700.0,19.8375,19.8375,19.346,19.346,312700.0
2008-12-11 09:35:00,22.84,23.01,22.76,22.96,245600.0,19.3545,19.4986,19.2867,19.4562,245600.0
2008-12-11 09:40:00,22.96,23.01,22.73,22.83,276300.0,19.4562,19.4986,19.2613,19.346,276300.0
2008-12-11 09:45:00,22.84,22.98,22.84,22.97,161500.0,19.3545,19.4731,19.3545,19.4647,161500.0
2008-12-11 09:50:00,22.96,23.1,22.96,23.0,191000.0,19.4562,19.5748,19.4562,19.4901,191000.0
2008-12-11 09:55:00,23.01,23.12,23.0,23.11,240100.0,19.4986,19.5918,19.4901,19.5833,240100.0
2008-12-11 10:00:00,23.11,23.2,23.09,23.14,182600.0,19.5833,19.6596,19.5664,19.6087,182600.0
2008-12-11 10:05:00,23.13,23.14,23.03,23.12,214700.0,19.6003,19.6087,19.5155,19.5918,214700.0
2008-12-11 10:10:00,23.11,23.26,23.1,23.2,197400.0,19.5833,19.7104,19.5748,19.6596,197400.0
2008-12-11 10:15:00,23.2,23.26,23.08,23.23,131700.0,19.6596,19.7104,19.5579,19.685,131700.0
2008-12-11 10:20:00,23.24,23.49,23.22,23.47,220800.0,19.6935,19.9053,19.6765,19.8884,220800.0
2008-12-11 10:25:00,23.47,23.49,23.31,23.35,227200.0,19.8884,19.9053,19.7528,19.7867,227200.0
2008-12-11 10:30:00,23.34,23.43,23.3,23.41,252700.0,19.7782,19.8545,19.7443,19.8375,252700.0
2008-12-11 10:35:00,23.39,23.45,23.32,23.35,156100.0,19.8206,19.8714,19.7613,19.7867,156100.0
2008-12-11 10:40:00,23.36,23.37,23.25,23.31,148800.0,19.7952,19.8036,19.7019,19.7528,148800.0
2008-12-11 10:45:00,23.31,23.43,23.25,23.39,136100.0,19.7528,19.8545,19.7019,19.8206,136100.0
2008-12-11 10:50:00,23.39,23.39,23.34,23.37,93300.0,19.8206,19.8206,19.7782,19.8036,93300.0
2008-12-11 10:55:00,23.38,23.4,23.34,23.37,117000.0,19.8121,19.8291,19.7782,19.8036,117000.0
2008-12-11 11:00:00,23.37,23.38,23.34,23.36,171400.0,19.8036,19.8121,19.7782,19.7952,171400.0
2008-12-11 11:05:00,23.36,23.4,23.33,23.38,111200.0,19.7952,19.8291,19.7697,19.8121,111200.0
2008-12-11 11:10:00,23.39,23.48,23.37,23.45,101500.0,19.8206,19.8968,19.8036,19.8714,101500.0
2008-12-11 11:15:00,23.46,23.47,23.34,23.36,131800.0,19.8799,19.8884,19.7782,19.7952,131800.0
2008-12-11 11:20:00,23.37,23.41,23.23,23.25,184300.0,19.8036,19.8375,19.685,19.7019,184300.0
2008-12-11 11:25:00,23.24,23.3,23.22,23.22,332400.0,19.6935,19.7443,19.6765,19.6765,332400.0
2008-12-11 11:30:00,23.23,23.25,23.18,23.19,106400.0,19.685,19.7019,19.6426,19.6511,106400.0
2008-12-11 11:35:00,23.2,23.24,23.15,23.22,128500.0,19.6596,19.6935,19.6172,19.6765,128500.0
2008-12-11 11:40:00,23.23,23.41,23.23,23.38,86900.0,19.685,19.8375,19.685,19.8121,86900.0
2008-12-11 11:45:00,23.37,23.46,23.34,23.45,114800.0,19.8036,19.8799,19.7782,19.8714,114800.0
2008-12-11 11:50:00,23.45,23.47,23.43,23.44,78000.0,19.8714,19.8884,19.8545,19.8629,78000.0
2008-12-11 11:55:00,23.45,23.56,23.44,23.53,111600.0,19.8714,19.9646,19.8629,19.9392,111600.0
2008-12-11 12:00:00,23.52,23.66,23.48,23.59,175000.0,19.9307,20.0494,19.8968,19.9901,175000.0
2008-12-11 12:05:00,23.59,23.61,23.51,23.53,145000.0,19.9901,20.007,19.9223,19.9392,145000.0
2008-12-11 12:10:00,23.53,23.56,23.46,23.47,105200.0,19.9392,19.9646,19.8799,19.8884,105200.0
2008-12-11 12:15:00,23.47,23.51,23.45,23.51,153600.0,19.8884,19.9223,19.8714,19.9223,153600.0
2008-12-11 12:20:00,23.51,23.56,23.45,23.47,74900.0,19.9223,19.9646,19.8714,19.8884,74900.0
2008-12-11 12:25:00,23.46,23.49,23.42,23.47,172700.0,19.8799,19.9053,19.846,19.8884,172700.0
2008-12-11 12:30:00,23.48,23.51,23.46,23.49,100200.0,19.8968,19.9223,19.8799,19.9053,100200.0
2008-12-11 12:35:00,23.5,23.55,23.45,23.45,85100.0,19.9138,19.9562,19.8714,19.8714,85100.0
2008-12-11 12:40:00,23.44,23.49,23.36,23.4,147100.0,19.8629,19.9053,19.7952,19.8291,147100.0
2008-12-11 12:45:00,23.41,23.47,23.39,23.47,58900.0,19.8375,19.8884,19.8206,19.8884,58900.0
2008-12-11 12:50:00,23.47,23.55,23.44,23.54,99400.0,19.8884,19.9562,19.8629,19.9477,99400.0
2008-12-11 12:55:00,23.55,23.59,23.52,23.53,146900.0,19.9562,19.9901,19.9307,19.9392,146900.0
2008-12-11 13:00:00,23.53,23.6,23.51,23.57,113200.0,19.9392,19.9985,19.9223,19.9731,113200.0
2008-12-11 13:05:00,23.58,23.58,23.43,23.45,88700.0,19.9816,19.9816,19.8545,19.8714,88700.0
2008-12-11 13:10:00,23.45,23.49,23.37,23.37,76400.0,19.8714,19.9053,19.8036,19.8036,76400.0
2008-12-11 13:15:00,23.38,23.43,23.37,23.42,55800.0,19.8121,19.8545,19.8036,19.846,55800.0
2008-12-11 13:20:00,23.42,23.42,23.27,23.36,119900.0,19.846,19.846,19.7189,19.7952,119900.0
2008-12-11 13:25:00,23.35,23.38,23.33,23.36,89000.0,19.7867,19.8121,19.7697,19.7952,89000.0
2008-12-11 13:30:00,23.37,23.45,23.37,23.44,56900.0,19.8036,19.8714,19.8036,19.8629,56900.0
2008-12-11 13:35:00,23.44,23.48,23.38,23.43,66300.0,19.8629,19.8968,19.8121,19.8545,66300.0
2008-12-11 13:40:00,23.44,23.47,23.42,23.44,54800.0,19.8629,19.8884,19.846,19.8629,54800.0
2008-12-11 13:45:00,23.44,23.52,23.43,23.45,64900.0,19.8629,19.9307,19.8545,19.8714,64900.0
2008-12-11 13:50:00,23.45,23.47,23.39,23.42,83400.0,19.8714,19.8884,19.8206,19.846,83400.0
2008-12-11 13:55:00,23.42,23.42,23.27,23.29,266800.0,19.846,19.846,19.7189,19.7358,266800.0
2008-12-11 14:00:00,23.3,23.38,23.28,23.35,82300.0,19.7443,19.8121,19.7274,19.7867,82300.0
2008-12-11 14:05:00,23.36,23.4,23.27,23.27,134100.0,19.7952,19.8291,19.7189,19.7189,134100.0
2008-12-11 14:10:00,23.27,23.32,23.21,23.23,79000.0,19.7189,19.7613,19.668,19.685,79000.0
2008-12-11 14:15:00,23.23,23.3,23.22,23.29,68200.0,19.685,19.7443,19.6765,19.7358,68200.0
2008-12-11 14:20:00,23.29,23.29,23.21,23.26,82900.0,19.7358,19.7358,19.668,19.7104,82900.0
2008-12-11 14:25:00,23.25,23.26,23.18,23.24,88700.0,19.7019,19.7104,19.6426,19.6935,88700.0
2008-12-11 14:30:00,23.25,23.32,23.2,23.27,116200.0,19.7019,19.7613,19.6596,19.7189,116200.0
2008-12-11 14:35:00,23.28,23.31,23.21,23.21,69900.0,19.7274,19.7528,19.668,19.668,69900.0
2008-12-11 14:40:00,23.21,23.24,23.09,23.1,102600.0,19.668,19.6935,19.5664,19.5748,102600.0
2008-12-11 14:45:00,23.09,23.15,23.05,23.1,140100.0,19.5664,19.6172,19.5325,19.5748,140100.0
2008-12-11 14:50:00,23.11,23.16,23.05,23.1,216500.0,19.5833,19.6257,19.5325,19.5748,216500.0
2008-12-11 14:55:00,23.1,23.13,23.0,23.05,253800.0,19.5748,19.6003,19.4901,19.5325,253800.0
2008-12-11 15:00:00,23.04,23.05,22.93,23.0,203000.0,19.524,19.5325,19.4308,19.4901,203000.0
2008-12-11 15:05:00,22.99,23.02,22.9,22.96,206300.0,19.4816,19.507,19.4054,19.4562,206300.0
2008-12-11 15:10:00,22.97,22.99,22.89,22.99,179000.0,19.4647,19.4816,19.3969,19.4816,179000.0
2008-12-11 15:15:00,22.98,22.98,22.86,22.96,255700.0,19.4731,19.4731,19.3715,19.4562,255700.0
2008-12-11 15:20:00,22.97,22.99,22.86,22.91,298100.0,19.4647,19.4816,19.3715,19.4138,298100.0
2008-12-11 15:25:00,22.91,22.98,22.89,22.94,294600.0,19.4138,19.4731,19.3969,19.4393,294600.0
2008-12-11 15:30:00,22.93,22.96,22.68,22.69,354400.0,19.4308,19.4562,19.2189,19.2274,354400.0
2008-12-11 15:35:00,22.68,22.75,22.64,22.69,286600.0,19.2189,19.2782,19.185,19.2274,286600.0
2008-12-11 15:40:00,22.68,22.74,22.6,22.72,497600.0,19.2189,19.2698,19.1511,19.2528,497600.0
2008-12-11 15:45:00,22.72,22.92,22.72,22.91,405300.0,19.2528,19.4223,19.2528,19.4138,405300.0
2008-12-11 15:50:00,22.91,22.92,22.75,22.86,475400.0,19.4138,19.4223,19.2782,19.3715,475400.0
2008-12-11 15:55:00,22.87,22.89,22.58,22.85,568000.0,19.3799,19.3969,19.1342,19.363,568000.0
2008-12-12 09:30:00,22.14,22.3,21.93,22.26,227400.0,18.7613,18.8969,18.5834,18.863,227400.0
2008-12-12 09:35:00,22.26,22.39,22.05,22.06,194400.0,18.863,18.9732,18.6851,18.6935,194400.0
2008-12-12 09:40:00,22.07,22.34,22.07,22.31,240900.0,18.702,18.9308,18.702,18.9054,240900.0
2008-12-12 09:45:00,22.3,22.4,22.13,22.39,266400.0,18.8969,18.9817,18.7529,18.9732,266400.0
2008-12-12 09:50:00,22.4,22.57,22.3,22.35,207100.0,18.9817,19.1257,18.8969,18.9393,207100.0
2008-12-12 09:55:00,22.38,22.65,22.35,22.51,184500.0,18.9647,19.1935,18.9393,19.0749,184500.0
2008-12-12 10:00:00,22.51,22.6,22.4,22.56,157900.0,19.0749,19.1511,18.9817,19.1172,157900.0
2008-12-12 10:05:00,22.56,22.62,22.37,22.39,207600.0,19.1172,19.1681,18.9562,18.9732,207600.0
2008-12-12 10:10:00,22.39,22.4,22.2,22.22,228000.0,18.9732,18.9817,18.8122,18.8291,228000.0
2008-12-12 10:15:00,22.22,22.25,22.15,22.16,189900.0,18.8291,18.8545,18.7698,18.7783,189900.0
2008-12-12 10:20:00,22.17,22.32,22.17,22.26,206600.0,18.7868,18.9139,18.7868,18.863,206600.0
2008-12-12 10:25:00,22.28,22.34,22.22,22.33,183300.0,18.88,18.9308,18.8291,18.9223,183300.0
2008-12-12 10:30:00,22.33,22.33,22.12,22.17,259200.0,18.9223,18.9223,18.7444,18.7868,259200.0
2008-12-12 10:35:00,22.17,22.22,22.08,22.18,195200.0,18.7868,18.8291,18.7105,18.7952,195200.0
2008-12-12 10:40:00,22.18,22.29,22.1,22.26,149200.0,18.7952,18.8884,18.7274,18.863,149200.0
2008-12-12 10:45:00,22.26,22.26,22.13,22.17,185900.0,18.863,18.863,18.7529,18.7868,185900.0
2008-12-12 10:50:00,22.18,22.39,22.15,22.39,146500.0,18.7952,18.9732,18.7698,18.9732,146500.0
2008-12-12 10:55:00,22.38,22.5,22.36,22.5,218700.0,18.9647,19.0664,18.9478,19.0664,218700.0
2008-12-12 11:00:00,22.5,22.5,22.26,22.35,328000.0,19.0664,19.0664,18.863,18.9393,328000.0
2008-12-12 11:05:00,22.35,22.5,22.33,22.49,172700.0,18.9393,19.0664,18.9223,19.0579,172700.0
2008-12-12 11:10:00,22.49,22.51,22.36,22.38,213900.0,19.0579,19.0749,18.9478,18.9647,213900.0
2008-12-12 11:15:00,22.38,22.41,22.36,22.38,101800.0,18.9647,18.9901,18.9478,18.9647,101800.0
2008-12-12 11:20:00,22.38,22.46,22.37,22.46,101500.0,18.9647,19.0325,18.9562,19.0325,101500.0
2008-12-12 11:25:00,22.45,22.47,22.37,22.38,121900.0,19.024,19.041,18.9562,18.9647,121900.0
2008-12-12 11:30:00,22.38,22.42,22.3,22.34,111000.0,18.9647,18.9986,18.8969,18.9308,111000.0
2008-12-12 11:35:00,22.33,22.38,22.21,22.21,105900.0,18.9223,18.9647,18.8207,18.8207,105900.0
2008-12-12 11:40:00,22.2,22.25,22.14,22.22,167500.0,18.8122,18.8545,18.7613,18.8291,167500.0
2008-12-12 11:45:00,22.22,22.26,22.2,22.21,143400.0,18.8291,18.863,18.8122,18.8207,143400.0
2008-12-12 11:50:00,22.21,22.24,22.14,22.24,124800.0,18.8207,18.8461,18.7613,18.8461,124800.0
2008-12-12 11:55:00,22.24,22.24,22.11,22.22,130800.0,18.8461,18.8461,18.7359,18.8291,130800.0
2008-12-12 12:00:00,22.23,22.41,22.22,22.37,153800.0,18.8376,18.9901,18.8291,18.9562,153800.0
2008-12-12 12:05:00,22.38,22.42,22.36,22.4,169200.0,18.9647,18.9986,18.9478,18.9817,169200.0
2008-12-12 12:10:00,22.42,22.49,22.35,22.35,94700.0,18.9986,19.0579,18.9393,18.9393,94700.0
2008-12-12 12:15:00,22.35,22.44,22.29,22.43,94500.0,18.9393,19.0156,18.8884,19.0071,94500.0
2008-12-12 12:20:00,22.43,22.5,22.41,22.5,106400.0,19.0071,19.0664,18.9901,19.0664,106400.0
2008-12-12 12:25:00,22.49,22.52,22.45,22.5,147400.0,19.0579,19.0833,19.024,19.0664,147400.0
2008-12-12 12:30:00,22.49,22.53,22.39,22.52,84500.0,19.0579,19.0918,18.9732,19.0833,84500.0
2008-12-12 12:35:00,22.53,22.64,22.52,22.6,91000.0,19.0918,19.185,19.0833,19.1511,91000.0
2008-12-12 12:40:00,22.6,22.64,22.57,22.58,86500.0,19.1511,19.185,19.1257,19.1342,86500.0
2008-12-12 12:45:00,22.57,22.65,22.52,22.55,118400.0,19.1257,19.1935,19.0833,19.1088,118400.0
2008-12-12 12:50:00,22.55,22.74,22.55,22.73,114800.0,19.1088,19.2698,19.1088,19.2613,114800.0
2008-12-12 12:55:00,22.73,22.79,22.7,22.75,106800.0,19.2613,19.3121,19.2359,19.2782,106800.0
2008-12-12 13:00:00,22.76,22.86,22.75,22.76,144900.0,19.2867,19.3715,19.2782,19.2867,144900.0
2008-12-12 13:05:00,22.76,22.77,22.6,22.64,122000.0,19.2867,19.2952,19.1511,19.185,122000.0
2008-12-12 13:10:00,22.64,22.67,22.51,22.53,117800.0,19.185,19.2105,19.0749,19.0918,117800.0
2008-12-12 13:15:00,22.53,22.67,22.51,22.54,103400.0,19.0918,19.2105,19.0749,19.1003,103400.0
2008-12-12 13:20:00,22.54,22.56,22.46,22.56,106000.0,19.1003,19.1172,19.0325,19.1172,106000.0
2008-12-12 13:25:00,22.56,22.58,22.36,22.47,181000.0,19.1172,19.1342,18.9478,19.041,181000.0
2008-12-12 13:30:00,22.47,22.48,22.37,22.38,96100.0,19.041,19.0494,18.9562,18.9647,96100.0
2008-12-12 13:35:00,22.38,22.41,22.36,22.37,103000.0,18.9647,18.9901,18.9478,18.9562,103000.0
2008-12-12 13:40:00,22.37,22.38,22.26,22.29,113500.0,18.9562,18.9647,18.863,18.8884,113500.0
2008-12-12 13:45:00,22.29,22.34,22.27,22.3,122600.0,18.8884,18.9308,18.8715,18.8969,122600.0
2008-12-12 13:50:00,22.3,22.35,22.24,22.35,126600.0,18.8969,18.9393,18.8461,18.9393,126600.0
2008-12-12 13:55:00,22.35,22.4,22.32,22.35,88900.0,18.9393,18.9817,18.9139,18.9393,88900.0
2008-12-12 14:00:00,22.35,22.58,22.33,22.58,132100.0,18.9393,19.1342,18.9223,19.1342,132100.0
2008-12-12 14:05:00,22.57,22.62,22.48,22.51,159400.0,19.1257,19.1681,19.0494,19.0749,159400.0
2008-12-12 14:10:00,22.51,22.58,22.44,22.47,178300.0,19.0749,19.1342,19.0156,19.041,178300.0
2008-12-12 14:15:00,22.46,22.56,22.32,22.35,210500.0,19.0325,19.1172,18.9139,18.9393,210500.0
2008-12-12 14:20:00,22.34,22.36,22.2,22.34,158600.0,18.9308,18.9478,18.8122,18.9308,158600.0
2008-12-12 14:25:00,22.34,22.38,22.25,22.33,92700.0,18.9308,18.9647,18.8545,18.9223,92700.0
2008-12-12 14:30:00,22.32,22.32,22.1,22.23,158900.0,18.9139,18.9139,18.7274,18.8376,158900.0
2008-12-12 14:35:00,22.23,22.5,22.19,22.44,152800.0,18.8376,19.0664,18.8037,19.0156,152800.0
2008-12-12 14:40:00,22.44,22.52,22.38,22.44,149700.0,19.0156,19.0833,18.9647,19.0156,149700.0
2008-12-12 14:45:00,22.44,22.48,22.32,22.42,150000.0,19.0156,19.0494,18.9139,18.9986,150000.0
2008-12-12 14:50:00,22.43,22.67,22.43,22.55,241600.0,19.0071,19.2105,19.0071,19.1088,241600.0
2008-12-12 14:55:00,22.55,22.62,22.5,22.6,175700.0,19.1088,19.1681,19.0664,19.1511,175700.0
2008-12-12 15:00:00,22.59,22.75,22.58,22.63,202400.0,19.1427,19.2782,19.1342,19.1766,202400.0
2008-12-12 15:05:00,22.63,22.68,22.5,22.53,195200.0,19.1766,19.2189,19.0664,19.0918,195200.0
2008-12-12 15:10:00,22.53,22.54,22.43,22.51,177200.0,19.0918,19.1003,19.0071,19.0749,177200.0
2008-12-12 15:15:00,22.51,22.62,22.42,22.43,180000.0,19.0749,19.1681,18.9986,19.0071,180000.0
2008-12-12 15:20:00,22.42,22.64,22.42,22.6,282100.0,18.9986,19.185,18.9986,19.1511,282100.0
2008-12-12 15:25:00,22.6,22.6,22.43,22.58,179900.0,19.1511,19.1511,19.0071,19.1342,179900.0
2008-12-12 15:30:00,22.59,22.61,22.47,22.56,198900.0,19.1427,19.1596,19.041,19.1172,198900.0
2008-12-12 15:35:00,22.55,22.68,22.46,22.63,202500.0,19.1088,19.2189,19.0325,19.1766,202500.0
2008-12-12 15:40:00,22.63,22.77,22.61,22.66,306000.0,19.1766,19.2952,19.1596,19.202,306000.0
2008-12-12 15:45:00,22.65,22.69,22.46,22.57,364600.0,19.1935,19.2274,19.0325,19.1257,364600.0
2008-12-12 15:50:00,22.57,22.61,22.46,22.5,521800.0,19.1257,19.1596,19.0325,19.0664,521800.0
2008-12-12 15:55:00,22.5,22.61,22.38,22.6,727200.0,19.0664,19.1596,18.9647,19.1511,727200.0
2008-12-15 09:30:00,22.93,22.93,22.61,22.76,176600.0,19.4308,19.4308,19.1596,19.2867,176600.0
2008-12-15 09:35:00,22.76,22.94,22.75,22.87,152900.0,19.2867,19.4393,19.2782,19.3799,152900.0
2008-12-15 09:40:00,22.9,22.9,22.68,22.71,132800.0,19.4054,19.4054,19.2189,19.2444,132800.0
2008-12-15 09:45:00,22.71,22.89,22.67,22.81,149800.0,19.2444,19.3969,19.2105,19.3291,149800.0
2008-12-15 09:50:00,22.81,22.82,22.63,22.63,142100.0,19.3291,19.3376,19.1766,19.1766,142100.0
2008-12-15 09:55:00,22.63,22.66,22.52,22.55,150000.0,19.1766,19.202,19.0833,19.1088,150000.0
2008-12-15 10:00:00,22.53,22.6,22.42,22.58,194800.0,19.0918,19.1511,18.9986,19.1342,194800.0
2008-12-15 10:05:00,22.58,22.64,22.5,22.58,205200.0,19.1342,19.185,19.0664,19.1342,205200.0
2008-12-15 10:10:00,22.56,22.62,22.51,22.61,136600.0,19.1172,19.1681,19.0749,19.1596,136600.0
2008-12-15 10:15:00,22.61,22.63,22.51,22.54,157000.0,19.1596,19.1766,19.0749,19.1003,157000.0
2008-12-15 10:20:00,22.54,22.56,22.46,22.54,189600.0,19.1003,19.1172,19.0325,19.1003,189600.0
2008-12-15 10:25:00,22.54,22.67,22.52,22.62,175600.0,19.1003,19.2105,19.0833,19.1681,175600.0
2008-12-15 10:30:00,22.61,22.74,22.6,22.65,123300.0,19.1596,19.2698,19.1511,19.1935,123300.0
2008-12-15 10:35:00,22.65,22.81,22.62,22.8,197800.0,19.1935,19.3291,19.1681,19.3206,197800.0
2008-12-15 10:40:00,22.8,22.85,22.73,22.75,164200.0,19.3206,19.363,19.2613,19.2782,164200.0
2008-12-15 10:45:00,22.76,22.79,22.6,22.64,252600.0,19.2867,19.3121,19.1511,19.185,252600.0
2008-12-15 10:50:00,22.64,22.69,22.64,22.66,236700.0,19.185,19.2274,19.185,19.202,236700.0
2008-12-15 10:55:00,22.65,22.71,22.63,22.69,181800.0,19.1935,19.2444,19.1766,19.2274,181800.0
2008-12-15 11:00:00,22.68,22.73,22.64,22.69,236200.0,19.2189,19.2613,19.185,19.2274,236200.0
2008-12-15 11:05:00,22.69,22.7,22.6,22.66,160500.0,19.2274,19.2359,19.1511,19.202,160500.0
2008-12-15 11:10:00,22.66,22.68,22.61,22.67,152600.0,19.202,19.2189,19.1596,19.2105,152600.0
2008-12-15 11:15:00,22.67,22.7,22.62,22.64,99900.0,19.2105,19.2359,19.1681,19.185,99900.0
2008-12-15 11:20:00,22.63,22.71,22.62,22.67,149700.0,19.1766,19.2444,19.1681,19.2105,149700.0
2008-12-15 11:25:00,22.67,22.72,22.66,22.68,94800.0,19.2105,19.2528,19.202,19.2189,94800.0
2008-12-15 11:30:00,22.67,22.72,22.64,22.66,117400.0,19.2105,19.2528,19.185,19.202,117400.0
2008-12-15 11:35:00,22.66,22.7,22.62,22.66,132600.0,19.202,19.2359,19.1681,19.202,132600.0
2008-12-15 11:40:00,22.66,22.75,22.66,22.74,104400.0,19.202,19.2782,19.202,19.2698,104400.0
2008-12-15 11:45:00,22.74,22.76,22.67,22.73,84400.0,19.2698,19.2867,19.2105,19.2613,84400.0
2008-12-15 11:50:00,22.74,22.85,22.72,22.82,93100.0,19.2698,19.363,19.2528,19.3376,93100.0
2008-12-15 11:55:00,22.82,22.84,22.76,22.79,63600.0,19.3376,19.3545,19.2867,19.3121,63600.0
2008-12-15 12:00:00,22.8,22.8,22.7,22.72,117800.0,19.3206,19.3206,19.2359,19.2528,117800.0
2008-12-15 12:05:00,22.72,22.87,22.7,22.86,87300.0,19.2528,19.3799,19.2359,19.3715,87300.0
2008-12-15 12:10:00,22.86,22.92,22.86,22.88,101000.0,19.3715,19.4223,19.3715,19.3884,101000.0
2008-12-15 12:15:00,22.88,22.96,22.88,22.91,117300.0,19.3884,19.4562,19.3884,19.4138,117300.0
2008-12-15 12:20:00,22.92,22.97,22.9,22.94,92200.0,19.4223,19.4647,19.4054,19.4393,92200.0
2008-12-15 12:25:00,22.95,22.95,22.88,22.92,72600.0,19.4477,19.4477,19.3884,19.4223,72600.0
2008-12-15 12:30:00,22.92,22.95,22.87,22.88,96700.0,19.4223,19.4477,19.3799,19.3884,96700.0
2008-12-15 12:35:00,22.86,22.88,22.79,22.79,73000.0,19.3715,19.3884,19.3121,19.3121,73000.0
2008-12-15 12:40:00,22.8,22.8,22.73,22.75,77900.0,19.3206,19.3206,19.2613,19.2782,77900.0
2008-12-15 12:45:00,22.74,22.78,22.72,22.73,74500.0,19.2698,19.3037,19.2528,19.2613,74500.0
2008-12-15 12:50:00,22.73,22.74,22.66,22.67,128100.0,19.2613,19.2698,19.202,19.2105,128100.0
2008-12-15 12:55:00,22.67,22.71,22.66,22.67,103500.0,19.2105,19.2444,19.202,19.2105,103500.0
2008-12-15 13:00:00,22.66,22.71,22.6,22.62,186700.0,19.202,19.2444,19.1511,19.1681,186700.0
2008-12-15 13:05:00,22.62,22.65,22.48,22.49,173900.0,19.1681,19.1935,19.0494,19.0579,173900.0
2008-12-15 13:10:00,22.49,22.53,22.48,22.5,97900.0,19.0579,19.0918,19.0494,19.0664,97900.0
2008-12-15 13:15:00,22.49,22.55,22.47,22.5,149200.0,19.0579,19.1088,19.041,19.0664,149200.0
2008-12-15 13:20:00,22.5,22.63,22.5,22.62,99200.0,19.0664,19.1766,19.0664,19.1681,99200.0
2008-12-15 13:25:00,22.63,22.72,22.61,22.62,145300.0,19.1766,19.2528,19.1596,19.1681,145300.0
2008-12-15 13:30:00,22.62,22.7,22.6,22.69,87300.0,19.1681,19.2359,19.1511,19.2274,87300.0
2008-12-15 13:35:00,22.7,22.74,22.64,22.66,111100.0,19.2359,19.2698,19.185,19.202,111100.0
2008-12-15 13:40:00,22.67,22.74,22.6,22.61,117200.0,19.2105,19.2698,19.1511,19.1596,117200.0
2008-12-15 13:45:00,22.61,22.71,22.6,22.69,97700.0,19.1596,19.2444,19.1511,19.2274,97700.0
2008-12-15 13:50:00,22.7,22.7,22.62,22.67,97400.0,19.2359,19.2359,19.1681,19.2105,97400.0
2008-12-15 13:55:00,22.66,22.68,22.61,22.66,101300.0,19.202,19.2189,19.1596,19.202,101300.0
2008-12-15 14:00:00,22.67,22.79,22.65,22.75,127900.0,19.2105,19.3121,19.1935,19.2782,127900.0
2008-12-15 14:05:00,22.76,22.76,22.66,22.66,103200.0,19.2867,19.2867,19.202,19.202,103200.0
2008-12-15 14:10:00,22.66,22.69,22.55,22.55,127600.0,19.202,19.2274,19.1088,19.1088,127600.0
2008-12-15 14:15:00,22.55,22.64,22.55,22.64,104700.0,19.1088,19.185,19.1088,19.185,104700.0
2008-12-15 14:20:00,22.64,22.74,22.63,22.72,102000.0,19.185,19.2698,19.1766,19.2528,102000.0
2008-12-15 14:25:00,22.73,22.78,22.6,22.62,103400.0,19.2613,19.3037,19.1511,19.1681,103400.0
2008-12-15 14:30:00,22.62,22.69,22.6,22.69,90600.0,19.1681,19.2274,19.1511,19.2274,90600.0
2008-12-15 14:35:00,22.69,22.72,22.64,22.67,107600.0,19.2274,19.2528,19.185,19.2105,107600.0
2008-12-15 14:40:00,22.68,22.74,22.61,22.61,139400.0,19.2189,19.2698,19.1596,19.1596,139400.0
2008-12-15 14:45:00,22.61,22.63,22.53,22.59,124200.0,19.1596,19.1766,19.0918,19.1427,124200.0
2008-12-15 14:50:00,22.59,22.63,22.58,22.6,108400.0,19.1427,19.1766,19.1342,19.1511,108400.0
2008-12-15 14:55:00,22.6,22.6,22.5,22.52,130300.0,19.1511,19.1511,19.0664,19.0833,130300.0
2008-12-15 15:00:00,22.52,22.57,22.5,22.53,106900.0,19.0833,19.1257,19.0664,19.0918,106900.0
2008-12-15 15:05:00,22.53,22.59,22.52,22.56,156000.0,19.0918,19.1427,19.0833,19.1172,156000.0
2008-12-15 15:10:00,22.57,22.58,22.48,22.51,170000.0,19.1257,19.1342,19.0494,19.0749,170000.0
2008-12-15 15:15:00,22.51,22.52,22.39,22.41,127200.0,19.0749,19.0833,18.9732,18.9901,127200.0
2008-12-15 15:20:00,22.41,22.43,22.36,22.4,169000.0,18.9901,19.0071,18.9478,18.9817,169000.0
2008-12-15 15:25:00,22.4,22.44,22.37,22.43,147900.0,18.9817,19.0156,18.9562,19.0071,147900.0
2008-12-15 15:30:00,22.43,22.5,22.34,22.49,188400.0,19.0071,19.0664,18.9308,19.0579,188400.0
2008-12-15 15:35:00,22.49,22.83,22.49,22.77,370800.0,19.0579,19.346,19.0579,19.2952,370800.0
2008-12-15 15:40:00,22.75,22.92,22.68,22.83,463200.0,19.2782,19.4223,19.2189,19.346,463200.0
2008-12-15 15:45:00,22.83,22.98,22.81,22.88,485500.0,19.346,19.4731,19.3291,19.3884,485500.0
2008-12-15 15:50:00,22.89,22.89,22.62,22.66,439600.0,19.3969,19.3969,19.1681,19.202,439600.0
2008-12-15 15:55:00,22.66,22.79,22.66,22.79,417200.0,19.202,19.3121,19.202,19.3121,417200.0
2008-12-16 09:30:00,23.04,23.04,22.57,22.95,300800.0,19.524,19.524,19.1257,19.4477,300800.0
2008-12-16 09:35:00,22.93,23.05,22.86,23.0,259400.0,19.4308,19.5325,19.3715,19.4901,259400.0
2008-12-16 09:40:00,23.0,23.02,22.81,22.92,245000.0,19.4901,19.507,19.3291,19.4223,245000.0
2008-12-16 09:45:00,22.92,23.06,22.92,22.98,274700.0,19.4223,19.5409,19.4223,19.4731,274700.0
2008-12-16 09:50:00,22.97,23.05,22.93,22.98,367300.0,19.4647,19.5325,19.4308,19.4731,367300.0
2008-12-16 09:55:00,22.98,23.11,22.96,23.01,214400.0,19.4731,19.5833,19.4562,19.4986,214400.0
2008-12-16 10:00:00,23.01,23.29,22.96,23.25,146100.0,19.4986,19.7358,19.4562,19.7019,146100.0
2008-12-16 10:05:00,23.25,23.29,23.12,23.25,123600.0,19.7019,19.7358,19.5918,19.7019,123600.0
2008-12-16 10:10:00,23.25,23.28,23.13,23.17,100000.0,19.7019,19.7274,19.6003,19.6342,100000.0
2008-12-16 10:15:00,23.17,23.25,23.14,23.24,116600.0,19.6342,19.7019,19.6087,19.6935,116600.0
2008-12-16 10:20:00,23.23,23.27,23.11,23.18,133200.0,19.685,19.7189,19.5833,19.6426,133200.0
2008-12-16 10:25:00,23.17,23.3,23.17,23.22,74900.0,19.6342,19.7443,19.6342,19.6765,74900.0
2008-12-16 10:30:00,23.22,23.26,23.12,23.2,127100.0,19.6765,19.7104,19.5918,19.6596,127100.0
2008-12-16 10:35:00,23.2,23.22,23.1,23.1,118800.0,19.6596,19.6765,19.5748,19.5748,118800.0
2008-12-16 10:40:00,23.11,23.17,23.09,23.14,169400.0,19.5833,19.6342,19.5664,19.6087,169400.0
2008-12-16 10:45:00,23.14,23.16,23.08,23.15,112500.0,19.6087,19.6257,19.5579,19.6172,112500.0
2008-12-16 10:50:00,23.16,23.24,23.15,23.21,129700.0,19.6257,19.6935,19.6172,19.668,129700.0
2008-12-16 10:55:00,23.21,23.34,23.2,23.34,197300.0,19.668,19.7782,19.6596,19.7782,197300.0
2008-12-16 11:00:00,23.34,23.48,23.31,23.47,425600.0,19.7782,19.8968,19.7528,19.8884,425600.0
2008-12-16 11:05:00,23.47,23.54,23.42,23.42,169300.0,19.8884,19.9477,19.846,19.846,169300.0
2008-12-16 11:10:00,23.42,23.49,23.42,23.48,153900.0,19.846,19.9053,19.846,19.8968,153900.0
2008-12-16 11:15:00,23.48,23.52,23.34,23.34,167400.0,19.8968,19.9307,19.7782,19.7782,167400.0
2008-12-16 11:20:00,23.34,23.38,23.31,23.38,113900.0,19.7782,19.8121,19.7528,19.8121,113900.0
2008-12-16 11:25:00,23.37,23.39,23.31,23.38,87000.0,19.8036,19.8206,19.7528,19.8121,87000.0
2008-12-16 11:30:00,23.39,23.5,23.38,23.43,136400.0,19.8206,19.9138,19.8121,19.8545,136400.0
2008-12-16 11:35:00,23.43,23.52,23.42,23.46,129100.0,19.8545,19.9307,19.846,19.8799,129100.0
2008-12-16 11:40:00,23.47,23.48,23.43,23.47,76800.0,19.8884,19.8968,19.8545,19.8884,76800.0
2008-12-16 11:45:00,23.48,23.53,23.46,23.49,151900.0,19.8968,19.9392,19.8799,19.9053,151900.0
2008-12-16 11:50:00,23.49,23.53,23.49,23.51,133300.0,19.9053,19.9392,19.9053,19.9223,133300.0
2008-12-16 11:55:00,23.51,23.6,23.51,23.57,124400.0,19.9223,19.9985,19.9223,19.9731,124400.0
2008-12-16 12:00:00,23.56,23.57,23.47,23.48,87200.0,19.9646,19.9731,19.8884,19.8968,87200.0
2008-12-16 12:05:00,23.48,23.49,23.38,23.39,99500.0,19.8968,19.9053,19.8121,19.8206,99500.0
2008-12-16 12:10:00,23.38,23.4,23.35,23.39,81800.0,19.8121,19.8291,19.7867,19.8206,81800.0
2008-12-16 12:15:00,23.39,23.48,23.39,23.44,89200.0,19.8206,19.8968,19.8206,19.8629,89200.0
2008-12-16 12:20:00,23.44,23.47,23.4,23.41,53900.0,19.8629,19.8884,19.8291,19.8375,53900.0
2008-12-16 12:25:00,23.41,23.42,23.32,23.35,61500.0,19.8375,19.846,19.7613,19.7867,61500.0
2008-12-16 12:30:00,23.34,23.36,23.3,23.35,105400.0,19.7782,19.7952,19.7443,19.7867,105400.0
2008-12-16 12:35:00,23.35,23.38,23.32,23.34,109000.0,19.7867,19.8121,19.7613,19.7782,109000.0
2008-12-16 12:40:00,23.34,23.38,23.33,23.35,116800.0,19.7782,19.8121,19.7697,19.7867,116800.0
2008-12-16 12:45:00,23.34,23.37,23.3,23.32,107900.0,19.7782,19.8036,19.7443,19.7613,107900.0
2008-12-16 12:50:00,23.32,23.33,23.21,23.25,96000.0,19.7613,19.7697,19.668,19.7019,96000.0
2008-12-16 12:55:00,23.24,23.25,23.18,23.18,49900.0,19.6935,19.7019,19.6426,19.6426,49900.0
2008-12-16 13:00:00,23.19,23.19,23.14,23.16,57400.0,19.6511,19.6511,19.6087,19.6257,57400.0
2008-12-16 13:05:00,23.16,23.18,23.14,23.15,59300.0,19.6257,19.6426,19.6087,19.6172,59300.0
2008-12-16 13:10:00,23.16,23.17,23.11,23.13,85300.0,19.6257,19.6342,19.5833,19.6003,85300.0
2008-12-16 13:15:00,23.13,23.2,23.1,23.19,94200.0,19.6003,19.6596,19.5748,19.6511,94200.0
2008-12-16 13:20:00,23.19,23.2,23.1,23.12,86900.0,19.6511,19.6596,19.5748,19.5918,86900.0
2008-12-16 13:25:00,23.12,23.17,23.11,23.14,110700.0,19.5918,19.6342,19.5833,19.6087,110700.0
2008-12-16 13:30:00,23.14,23.31,23.13,23.15,256500.0,19.6087,19.7528,19.6003,19.6172,256500.0
2008-12-16 13:35:00,23.16,23.22,23.09,23.18,134800.0,19.6257,19.6765,19.5664,19.6426,134800.0
2008-12-16 13:40:00,23.18,23.24,23.14,23.2,127600.0,19.6426,19.6935,19.6087,19.6596,127600.0
2008-12-16 13:45:00,23.2,23.23,23.14,23.17,98600.0,19.6596,19.685,19.6087,19.6342,98600.0
2008-12-16 13:50:00,23.17,23.19,23.12,23.16,109300.0,19.6342,19.6511,19.5918,19.6257,109300.0
2008-12-16 13:55:00,23.15,23.22,23.14,23.22,98800.0,19.6172,19.6765,19.6087,19.6765,98800.0
2008-12-16 14:00:00,23.22,23.22,23.15,23.19,80100.0,19.6765,19.6765,19.6172,19.6511,80100.0
2008-12-16 14:05:00,23.19,23.29,23.19,23.26,156900.0,19.6511,19.7358,19.6511,19.7104,156900.0
2008-12-16 14:10:00,23.26,23.37,23.22,23.25,82900.0,19.7104,19.8036,19.6765,19.7019,82900.0
2008-12-16 14:15:00,23.26,23.26,23.16,23.17,69100.0,19.7104,19.7104,19.6257,19.6342,69100.0
2008-12-16 14:20:00,23.17,23.63,23.15,23.35,334900.0,19.6342,20.024,19.6172,19.7867,334900.0
2008-12-16 14:25:00,23.35,23.47,23.24,23.45,372000.0,19.7867,19.8884,19.6935,19.8714,372000.0
2008-12-16 14:30:00,23.45,23.78,23.42,23.75,405400.0,19.8714,20.1511,19.846,20.1256,405400.0
2008-12-16 14:35:00,23.75,23.83,23.64,23.79,327600.0,20.1256,20.1934,20.0324,20.1595,327600.0
2008-12-16 14:40:00,23.77,23.8,23.42,23.48,300400.0,20.1426,20.168,19.846,19.8968,300400.0
2008-12-16 14:45:00,23.47,23.48,23.35,23.4,384600.0,19.8884,19.8968,19.7867,19.8291,384600.0
2008-12-16 14:50:00,23.4,23.56,23.37,23.56,406400.0,19.8291,19.9646,19.8036,19.9646,406400.0
2008-12-16 14:55:00,23.56,23.63,23.45,23.49,300900.0,19.9646,20.024,19.8714,19.9053,300900.0
2008-12-16 15:00:00,23.49,23.58,23.27,23.34,365800.0,19.9053,19.9816,19.7189,19.7782,365800.0
2008-12-16 15:05:00,23.35,23.62,23.35,23.53,353200.0,19.7867,20.0155,19.7867,19.9392,353200.0
2008-12-16 15:10:00,23.52,23.78,23.51,23.68,446400.0,19.9307,20.1511,19.9223,20.0663,446400.0
2008-12-16 15:15:00,23.69,23.87,23.67,23.75,388800.0,20.0748,20.2273,20.0579,20.1256,388800.0
2008-12-16 15:20:00,23.75,23.95,23.74,23.87,398900.0,20.1256,20.2951,20.1172,20.2273,398900.0
2008-12-16 15:25:00,23.86,23.98,23.84,23.9,463700.0,20.2189,20.3205,20.2019,20.2528,463700.0
2008-12-16 15:30:00,23.92,23.96,23.76,23.85,339600.0,20.2697,20.3036,20.1341,20.2104,339600.0
2008-12-16 15:35:00,23.84,23.99,23.79,23.98,585900.0,20.2019,20.329,20.1595,20.3205,585900.0
2008-12-16 15:40:00,23.97,24.01,23.89,24.01,824000.0,20.3121,20.346,20.2443,20.346,824000.0
2008-12-16 15:45:00,24.01,24.11,23.81,23.81,818100.0,20.346,20.4307,20.1765,20.1765,818100.0
2008-12-16 15:50:00,23.82,23.96,23.82,23.96,1023300.0,20.185,20.3036,20.185,20.3036,1023300.0
2008-12-16 15:55:00,23.97,24.17,23.95,23.99,1265400.0,20.3121,20.4815,20.2951,20.329,1265400.0
2008-12-17 09:30:00,23.57,23.65,23.23,23.33,289200.0,19.9731,20.0409,19.685,19.7697,289200.0
2008-12-17 09:35:00,23.33,23.58,23.21,23.54,424100.0,19.7697,19.9816,19.668,19.9477,424100.0
2008-12-17 09:40:00,23.56,23.57,23.41,23.48,197400.0,19.9646,19.9731,19.8375,19.8968,197400.0
2008-12-17 09:45:00,23.49,23.55,23.47,23.5,166900.0,19.9053,19.9562,19.8884,19.9138,166900.0
2008-12-17 09:50:00,23.49,23.58,23.46,23.56,447300.0,19.9053,19.9816,19.8799,19.9646,447300.0
2008-12-17 09:55:00,23.57,23.6,23.52,23.55,322400.0,19.9731,19.9985,19.9307,19.9562,322400.0
2008-12-17 10:00:00,23.56,23.6,23.42,23.43,160500.0,19.9646,19.9985,19.846,19.8545,160500.0
2008-12-17 10:05:00,23.43,23.43,23.2,23.28,290500.0,19.8545,19.8545,19.6596,19.7274,290500.0
2008-12-17 10:10:00,23.28,23.33,23.26,23.29,263400.0,19.7274,19.7697,19.7104,19.7358,263400.0
2008-12-17 10:15:00,23.29,23.33,23.22,23.27,199100.0,19.7358,19.7697,19.6765,19.7189,199100.0
2008-12-17 10:20:00,23.27,23.3,23.14,23.19,197100.0,19.7189,19.7443,19.6087,19.6511,197100.0
2008-12-17 10:25:00,23.19,23.25,23.16,23.23,136600.0,19.6511,19.7019,19.6257,19.685,136600.0
2008-12-17 10:30:00,23.23,23.34,23.22,23.3,86500.0,19.685,19.7782,19.6765,19.7443,86500.0
2008-12-17 10:35:00,23.3,23.31,23.18,23.23,212500.0,19.7443,19.7528,19.6426,19.685,212500.0
2008-12-17 10:40:00,23.23,23.4,23.19,23.39,219200.0,19.685,19.8291,19.6511,19.8206,219200.0
2008-12-17 10:45:00,23.4,23.4,23.26,23.28,222800.0,19.8291,19.8291,19.7104,19.7274,222800.0
2008-12-17 10:50:00,23.27,23.38,23.27,23.32,114000.0,19.7189,19.8121,19.7189,19.7613,114000.0
2008-12-17 10:55:00,23.33,23.38,23.31,23.34,105900.0,19.7697,19.8121,19.7528,19.7782,105900.0
2008-12-17 11:00:00,23.33,23.39,23.27,23.3,112400.0,19.7697,19.8206,19.7189,19.7443,112400.0
2008-12-17 11:05:00,23.31,23.35,23.27,23.35,145800.0,19.7528,19.7867,19.7189,19.7867,145800.0
2008-12-17 11:10:00,23.34,23.36,23.28,23.34,124900.0,19.7782,19.7952,19.7274,19.7782,124900.0
2008-12-17 11:15:00,23.35,23.36,23.29,23.33,141100.0,19.7867,19.7952,19.7358,19.7697,141100.0
2008-12-17 11:20:00,23.33,23.35,23.28,23.28,184400.0,19.7697,19.7867,19.7274,19.7274,184400.0
2008-12-17 11:25:00,23.28,23.3,23.2,23.24,176200.0,19.7274,19.7443,19.6596,19.6935,176200.0
2008-12-17 11:30:00,23.23,23.33,23.2,23.23,144900.0,19.685,19.7697,19.6596,19.685,144900.0
2008-12-17 11:35:00,23.23,23.35,23.19,23.33,234900.0,19.685,19.7867,19.6511,19.7697,234900.0
2008-12-17 11:40:00,23.32,23.4,23.32,23.38,79300.0,19.7613,19.8291,19.7613,19.8121,79300.0
2008-12-17 11:45:00,23.38,23.4,23.32,23.32,93900.0,19.8121,19.8291,19.7613,19.7613,93900.0
2008-12-17 11:50:00,23.33,23.38,23.29,23.29,74400.0,19.7697,19.8121,19.7358,19.7358,74400.0
2008-12-17 11:55:00,23.3,23.4,23.3,23.39,96900.0,19.7443,19.8291,19.7443,19.8206,96900.0
2008-12-17 12:00:00,23.39,23.39,23.32,23.33,90200.0,19.8206,19.8206,19.7613,19.7697,90200.0
2008-12-17 12:05:00,23.32,23.45,23.32,23.44,182900.0,19.7613,19.8714,19.7613,19.8629,182900.0
2008-12-17 12:10:00,23.44,23.56,23.44,23.48,189200.0,19.8629,19.9646,19.8629,19.8968,189200.0
2008-12-17 12:15:00,23.48,23.5,23.43,23.44,54200.0,19.8968,19.9138,19.8545,19.8629,54200.0
2008-12-17 12:20:00,23.44,23.52,23.43,23.48,150500.0,19.8629,19.9307,19.8545,19.8968,150500.0
2008-12-17 12:25:00,23.48,23.52,23.45,23.49,165400.0,19.8968,19.9307,19.8714,19.9053,165400.0
2008-12-17 12:30:00,23.49,23.51,23.42,23.44,123700.0,19.9053,19.9223,19.846,19.8629,123700.0
2008-12-17 12:35:00,23.41,23.47,23.41,23.44,126000.0,19.8375,19.8884,19.8375,19.8629,126000.0
2008-12-17 12:40:00,23.44,23.48,23.44,23.47,79700.0,19.8629,19.8968,19.8629,19.8884,79700.0
2008-12-17 12:45:00,23.47,23.51,23.44,23.5,66700.0,19.8884,19.9223,19.8629,19.9138,66700.0
2008-12-17 12:50:00,23.5,23.65,23.5,23.64,140500.0,19.9138,20.0409,19.9138,20.0324,140500.0
2008-12-17 12:55:00,23.64,23.64,23.54,23.56,101200.0,20.0324,20.0324,19.9477,19.9646,101200.0
2008-12-17 13:00:00,23.55,23.56,23.49,23.51,76000.0,19.9562,19.9646,19.9053,19.9223,76000.0
2008-12-17 13:05:00,23.51,23.56,23.5,23.55,47400.0,19.9223,19.9646,19.9138,19.9562,47400.0
2008-12-17 13:10:00,23.55,23.6,23.51,23.52,111000.0,19.9562,19.9985,19.9223,19.9307,111000.0
2008-12-17 13:15:00,23.51,23.63,23.51,23.59,72900.0,19.9223,20.024,19.9223,19.9901,72900.0
2008-12-17 13:20:00,23.6,23.72,23.59,23.72,81200.0,19.9985,20.1002,19.9901,20.1002,81200.0
2008-12-17 13:25:00,23.72,23.72,23.6,23.62,70300.0,20.1002,20.1002,19.9985,20.0155,70300.0
2008-12-17 13:30:00,23.62,23.72,23.61,23.69,97800.0,20.0155,20.1002,20.007,20.0748,97800.0
2008-12-17 13:35:00,23.69,23.85,23.67,23.85,122300.0,20.0748,20.2104,20.0579,20.2104,122300.0
2008-12-17 13:40:00,23.84,23.91,23.82,23.89,143200.0,20.2019,20.2612,20.185,20.2443,143200.0
2008-12-17 13:45:00,23.9,23.94,23.85,23.88,140800.0,20.2528,20.2866,20.2104,20.2358,140800.0
2008-12-17 13:50:00,23.87,23.87,23.81,23.84,157200.0,20.2273,20.2273,20.1765,20.2019,157200.0
2008-12-17 13:55:00,23.84,23.87,23.78,23.78,79900.0,20.2019,20.2273,20.1511,20.1511,79900.0
2008-12-17 14:00:00,23.78,23.83,23.75,23.8,126000.0,20.1511,20.1934,20.1256,20.168,126000.0
2008-12-17 14:05:00,23.8,23.86,23.74,23.82,163900.0,20.168,20.2189,20.1172,20.185,163900.0
2008-12-17 14:10:00,23.81,23.83,23.74,23.83,177900.0,20.1765,20.1934,20.1172,20.1934,177900.0
2008-12-17 14:15:00,23.82,23.85,23.76,23.78,180200.0,20.185,20.2104,20.1341,20.1511,180200.0
2008-12-17 14:20:00,23.77,23.82,23.67,23.72,211300.0,20.1426,20.185,20.0579,20.1002,211300.0
2008-12-17 14:25:00,23.73,23.74,23.56,23.59,192600.0,20.1087,20.1172,19.9646,19.9901,192600.0
2008-12-17 14:30:00,23.58,23.62,23.44,23.47,175000.0,19.9816,20.0155,19.8629,19.8884,175000.0
2008-12-17 14:35:00,23.47,23.55,23.4,23.49,136600.0,19.8884,19.9562,19.8291,19.9053,136600.0
2008-12-17 14:40:00,23.49,23.66,23.48,23.6,242400.0,19.9053,20.0494,19.8968,19.9985,242400.0
2008-12-17 14:45:00,23.6,23.68,23.54,23.68,199200.0,19.9985,20.0663,19.9477,20.0663,199200.0
2008-12-17 14:50:00,23.68,23.7,23.6,23.61,114600.0,20.0663,20.0833,19.9985,20.007,114600.0
2008-12-17 14:55:00,23.62,23.72,23.58,23.69,174100.0,20.0155,20.1002,19.9816,20.0748,174100.0
2008-12-17 15:00:00,23.7,23.8,23.7,23.79,154400.0,20.0833,20.168,20.0833,20.1595,154400.0
2008-12-17 15:05:00,23.8,23.8,23.69,23.69,145100.0,20.168,20.168,20.0748,20.0748,145100.0
2008-12-17 15:10:00,23.7,23.75,23.6,23.61,251400.0,20.0833,20.1256,19.9985,20.007,251400.0
2008-12-17 15:15:00,23.61,23.68,23.61,23.65,411900.0,20.007,20.0663,20.007,20.0409,411900.0
2008-12-17 15:20:00,23.64,23.73,23.64,23.7,284000.0,20.0324,20.1087,20.0324,20.0833,284000.0
2008-12-17 15:25:00,23.69,23.71,23.56,23.61,192600.0,20.0748,20.0917,19.9646,20.007,192600.0
2008-12-17 15:30:00,23.61,23.63,23.54,23.55,204800.0,20.007,20.024,19.9477,19.9562,204800.0
2008-12-17 15:35:00,23.54,23.62,23.53,23.56,300700.0,19.9477,20.0155,19.9392,19.9646,300700.0
2008-12-17 15:40:00,23.58,23.76,23.56,23.69,289400.0,19.9816,20.1341,19.9646,20.0748,289400.0
2008-12-17 15:45:00,23.69,23.82,23.63,23.81,264600.0,20.0748,20.185,20.024,20.1765,264600.0
2008-12-17 15:50:00,23.81,23.83,23.69,23.72,367700.0,20.1765,20.1934,20.0748,20.1002,367700.0
2008-12-17 15:55:00,23.71,23.72,23.54,23.57,547100.0,20.0917,20.1002,19.9477,19.9731,547100.0
2008-12-18 09:30:00,23.67,23.9,23.62,23.8,334300.0,20.0579,20.2528,20.0155,20.168,334300.0
2008-12-18 09:35:00,23.81,23.81,23.47,23.7,225000.0,20.1765,20.1765,19.8884,20.0833,225000.0
2008-12-18 09:40:00,23.7,23.74,23.55,23.58,100300.0,20.0833,20.1172,19.9562,19.9816,100300.0
2008-12-18 09:45:00,23.58,23.59,23.4,23.5,130400.0,19.9816,19.9901,19.8291,19.9138,130400.0
2008-12-18 09:50:00,23.49,23.49,23.32,23.33,111500.0,19.9053,19.9053,19.7613,19.7697,111500.0
2008-12-18 09:55:00,23.3,23.56,23.3,23.49,273200.0,19.7443,19.9646,19.7443,19.9053,273200.0
2008-12-18 10:00:00,23.49,23.67,23.46,23.63,249200.0,19.9053,20.0579,19.8799,20.024,249200.0
2008-12-18 10:05:00,23.64,23.67,23.56,23.6,322200.0,20.0324,20.0579,19.9646,19.9985,322200.0
2008-12-18 10:10:00,23.6,23.6,23.52,23.52,163300.0,19.9985,19.9985,19.9307,19.9307,163300.0
2008-12-18 10:15:00,23.53,23.59,23.44,23.44,152300.0,19.9392,19.9901,19.8629,19.8629,152300.0
2008-12-18 10:20:00,23.44,23.48,23.4,23.44,149600.0,19.8629,19.8968,19.8291,19.8629,149600.0
2008-12-18 10:25:00,23.44,23.57,23.44,23.51,85600.0,19.8629,19.9731,19.8629,19.9223,85600.0
2008-12-18 10:30:00,23.51,23.56,23.47,23.49,102200.0,19.9223,19.9646,19.8884,19.9053,102200.0
2008-12-18 10:35:00,23.49,23.53,23.47,23.52,88800.0,19.9053,19.9392,19.8884,19.9307,88800.0
2008-12-18 10:40:00,23.53,23.56,23.5,23.55,103700.0,19.9392,19.9646,19.9138,19.9562,103700.0
2008-12-18 10:45:00,23.55,23.69,23.51,23.64,193000.0,19.9562,20.0748,19.9223,20.0324,193000.0
2008-12-18 10:50:00,23.64,23.66,23.58,23.64,138800.0,20.0324,20.0494,19.9816,20.0324,138800.0
2008-12-18 10:55:00,23.64,23.7,23.62,23.65,111200.0,20.0324,20.0833,20.0155,20.0409,111200.0
2008-12-18 11:00:00,23.65,23.68,23.62,23.67,242600.0,20.0409,20.0663,20.0155,20.0579,242600.0
2008-12-18 11:05:00,23.67,23.71,23.53,23.58,175500.0,20.0579,20.0917,19.9392,19.9816,175500.0
2008-12-18 11:10:00,23.58,23.58,23.52,23.54,109700.0,19.9816,19.9816,19.9307,19.9477,109700.0
2008-12-18 11:15:00,23.54,23.56,23.45,23.47,163600.0,19.9477,19.9646,19.8714,19.8884,163600.0
2008-12-18 11:20:00,23.47,23.51,23.37,23.45,196100.0,19.8884,19.9223,19.8036,19.8714,196100.0
2008-12-18 11:25:00,23.45,23.52,23.44,23.52,109600.0,19.8714,19.9307,19.8629,19.9307,109600.0
2008-12-18 11:30:00,23.51,23.59,23.51,23.57,73800.0,19.9223,19.9901,19.9223,19.9731,73800.0
2008-12-18 11:35:00,23.57,23.62,23.49,23.61,122400.0,19.9731,20.0155,19.9053,20.007,122400.0
2008-12-18 11:40:00,23.61,23.66,23.58,23.65,115800.0,20.007,20.0494,19.9816,20.0409,115800.0
2008-12-18 11:45:00,23.65,23.73,23.65,23.71,108000.0,20.0409,20.1087,20.0409,20.0917,108000.0
2008-12-18 11:50:00,23.71,23.72,23.66,23.69,113000.0,20.0917,20.1002,20.0494,20.0748,113000.0
2008-12-18 11:55:00,23.68,23.69,23.64,23.66,96300.0,20.0663,20.0748,20.0324,20.0494,96300.0
2008-12-18 12:00:00,23.67,23.7,23.56,23.57,125700.0,20.0579,20.0833,19.9646,19.9731,125700.0
2008-12-18 12:05:00,23.56,23.57,23.5,23.53,61200.0,19.9646,19.9731,19.9138,19.9392,61200.0
2008-12-18 12:10:00,23.52,23.6,23.51,23.59,68500.0,19.9307,19.9985,19.9223,19.9901,68500.0
2008-12-18 12:15:00,23.58,23.62,23.57,23.59,128500.0,19.9816,20.0155,19.9731,19.9901,128500.0
2008-12-18 12:20:00,23.6,23.61,23.46,23.48,119300.0,19.9985,20.007,19.8799,19.8968,119300.0
2008-12-18 12:25:00,23.47,23.5,23.41,23.49,127100.0,19.8884,19.9138,19.8375,19.9053,127100.0
2008-12-18 12:30:00,23.49,23.51,23.48,23.5,126000.0,19.9053,19.9223,19.8968,19.9138,126000.0
2008-12-18 12:35:00,23.49,23.52,23.48,23.49,75600.0,19.9053,19.9307,19.8968,19.9053,75600.0
2008-12-18 12:40:00,23.49,23.53,23.48,23.5,109000.0,19.9053,19.9392,19.8968,19.9138,109000.0
2008-12-18 12:45:00,23.5,23.54,23.48,23.53,111700.0,19.9138,19.9477,19.8968,19.9392,111700.0
2008-12-18 12:50:00,23.53,23.53,23.44,23.44,85300.0,19.9392,19.9392,19.8629,19.8629,85300.0
2008-12-18 12:55:00,23.44,23.45,23.4,23.45,124300.0,19.8629,19.8714,19.8291,19.8714,124300.0
2008-12-18 13:00:00,23.45,23.5,23.43,23.5,105000.0,19.8714,19.9138,19.8545,19.9138,105000.0
2008-12-18 13:05:00,23.49,23.55,23.49,23.55,133300.0,19.9053,19.9562,19.9053,19.9562,133300.0
2008-12-18 13:10:00,23.54,23.61,23.54,23.6,209500.0,19.9477,20.007,19.9477,19.9985,209500.0
2008-12-18 13:15:00,23.6,23.6,23.56,23.57,81600.0,19.9985,19.9985,19.9646,19.9731,81600.0
2008-12-18 13:20:00,23.56,23.57,23.49,23.5,119700.0,19.9646,19.9731,19.9053,19.9138,119700.0
2008-12-18 13:25:00,23.5,23.5,23.46,23.47,164000.0,19.9138,19.9138,19.8799,19.8884,164000.0
2008-12-18 13:30:00,23.47,23.5,23.46,23.49,89200.0,19.8884,19.9138,19.8799,19.9053,89200.0
2008-12-18 13:35:00,23.48,23.5,23.43,23.46,57800.0,19.8968,19.9138,19.8545,19.8799,57800.0
2008-12-18 13:40:00,23.47,23.48,23.43,23.46,81700.0,19.8884,19.8968,19.8545,19.8799,81700.0
2008-12-18 13:45:00,23.46,23.47,23.39,23.42,199200.0,19.8799,19.8884,19.8206,19.846,199200.0
2008-12-18 13:50:00,23.42,23.48,23.42,23.46,149200.0,19.846,19.8968,19.846,19.8799,149200.0
2008-12-18 13:55:00,23.47,23.47,23.39,23.42,92000.0,19.8884,19.8884,19.8206,19.846,92000.0
2008-12-18 14:00:00,23.42,23.45,23.37,23.43,98400.0,19.846,19.8714,19.8036,19.8545,98400.0
2008-12-18 14:05:00,23.42,23.47,23.4,23.41,118500.0,19.846,19.8884,19.8291,19.8375,118500.0
2008-12-18 14:10:00,23.4,23.41,23.36,23.36,125900.0,19.8291,19.8375,19.7952,19.7952,125900.0
2008-12-18 14:15:00,23.36,23.39,23.34,23.34,127600.0,19.7952,19.8206,19.7782,19.7782,127600.0
2008-12-18 14:20:00,23.34,23.35,23.03,23.07,356100.0,19.7782,19.7867,19.5155,19.5494,356100.0
2008-12-18 14:25:00,23.06,23.15,23.05,23.1,420700.0,19.5409,19.6172,19.5325,19.5748,420700.0
2008-12-18 14:30:00,23.1,23.17,23.08,23.13,195400.0,19.5748,19.6342,19.5579,19.6003,195400.0
2008-12-18 14:35:00,23.13,23.19,23.09,23.17,91400.0,19.6003,19.6511,19.5664,19.6342,91400.0
2008-12-18 14:40:00,23.17,23.2,23.09,23.12,168600.0,19.6342,19.6596,19.5664,19.5918,168600.0
2008-12-18 14:45:00,23.12,23.28,23.08,23.25,189500.0,19.5918,19.7274,19.5579,19.7019,189500.0
2008-12-18 14:50:00,23.24,23.34,23.19,23.3,245700.0,19.6935,19.7782,19.6511,19.7443,245700.0
2008-12-18 14:55:00,23.3,23.32,23.25,23.26,244600.0,19.7443,19.7613,19.7019,19.7104,244600.0
2008-12-18 15:00:00,23.26,23.26,23.11,23.12,261100.0,19.7104,19.7104,19.5833,19.5918,261100.0
2008-12-18 15:05:00,23.11,23.12,23.01,23.08,275000.0,19.5833,19.5918,19.4986,19.5579,275000.0
2008-12-18 15:10:00,23.08,23.08,22.93,22.94,410700.0,19.5579,19.5579,19.4308,19.4393,410700.0
2008-12-18 15:15:00,22.94,22.96,22.84,22.86,383400.0,19.4393,19.4562,19.3545,19.3715,383400.0
2008-12-18 15:20:00,22.87,22.88,22.5,22.55,440400.0,19.3799,19.3884,19.0664,19.1088,440400.0
2008-12-18 15:25:00,22.55,22.62,22.53,22.59,371500.0,19.1088,19.1681,19.0918,19.1427,371500.0
2008-12-18 15:30:00,22.6,22.74,22.57,22.69,412500.0,19.1511,19.2698,19.1257,19.2274,412500.0
2008-12-18 15:35:00,22.69,22.87,22.67,22.79,500600.0,19.2274,19.3799,19.2105,19.3121,500600.0
2008-12-18 15:40:00,22.79,22.81,22.66,22.72,575700.0,19.3121,19.3291,19.202,19.2528,575700.0
2008-12-18 15:45:00,22.72,22.8,22.62,22.78,604000.0,19.2528,19.3206,19.1681,19.3037,604000.0
2008-12-18 15:50:00,22.78,22.94,22.76,22.76,817600.0,19.3037,19.4393,19.2867,19.2867,817600.0
2008-12-18 15:55:00,22.76,22.87,22.74,22.85,714700.0,19.2867,19.3799,19.2698,19.363,714700.0
2008-12-19 09:30:00,23.0,23.2,22.84,22.9,5308600.0,19.4901,19.6596,19.3545,19.4054,5308600.0
2008-12-19 09:35:00,22.9,22.97,22.56,22.77,415000.0,19.4054,19.4647,19.1172,19.2952,415000.0
2008-12-19 09:40:00,22.77,22.86,22.74,22.84,243700.0,19.2952,19.3715,19.2698,19.3545,243700.0
2008-12-19 09:45:00,22.84,22.91,22.77,22.9,244000.0,19.3545,19.4138,19.2952,19.4054,244000.0
2008-12-19 09:50:00,22.9,22.94,22.84,22.84,98400.0,19.4054,19.4393,19.3545,19.3545,98400.0
2008-12-19 09:55:00,22.85,22.85,22.7,22.71,156300.0,19.363,19.363,19.2359,19.2444,156300.0
2008-12-19 10:00:00,22.72,22.85,22.71,22.83,173600.0,19.2528,19.363,19.2444,19.346,173600.0
2008-12-19 10:05:00,22.84,22.86,22.79,22.85,129800.0,19.3545,19.3715,19.3121,19.363,129800.0
2008-12-19 10:10:00,22.85,22.96,22.82,22.9,188600.0,19.363,19.4562,19.3376,19.4054,188600.0
2008-12-19 10:15:00,22.9,22.96,22.88,22.89,295100.0,19.4054,19.4562,19.3884,19.3969,295100.0
2008-12-19 10:20:00,22.9,22.93,22.87,22.89,263000.0,19.4054,19.4308,19.3799,19.3969,263000.0
2008-12-19 10:25:00,22.89,22.95,22.87,22.91,261300.0,19.3969,19.4477,19.3799,19.4138,261300.0
2008-12-19 10:30:00,22.91,22.92,22.85,22.88,153000.0,19.4138,19.4223,19.363,19.3884,153000.0
2008-12-19 10:35:00,22.88,23.0,22.87,22.97,245100.0,19.3884,19.4901,19.3799,19.4647,245100.0
2008-12-19 10:40:00,22.98,23.04,22.95,22.99,280300.0,19.4731,19.524,19.4477,19.4816,280300.0
2008-12-19 10:45:00,23.0,23.02,22.93,22.93,135500.0,19.4901,19.507,19.4308,19.4308,135500.0
2008-12-19 10:50:00,22.93,23.03,22.92,22.98,160900.0,19.4308,19.5155,19.4223,19.4731,160900.0
2008-12-19 10:55:00,22.97,22.99,22.91,22.92,125900.0,19.4647,19.4816,19.4138,19.4223,125900.0
2008-12-19 11:00:00,22.93,22.98,22.89,22.96,127900.0,19.4308,19.4731,19.3969,19.4562,127900.0
2008-12-19 11:05:00,22.96,22.98,22.85,22.86,139500.0,19.4562,19.4731,19.363,19.3715,139500.0
2008-12-19 11:10:00,22.86,22.91,22.82,22.83,162500.0,19.3715,19.4138,19.3376,19.346,162500.0
2008-12-19 11:15:00,22.83,22.86,22.77,22.77,139100.0,19.346,19.3715,19.2952,19.2952,139100.0
2008-12-19 11:20:00,22.77,22.85,22.75,22.78,128400.0,19.2952,19.363,19.2782,19.3037,128400.0
2008-12-19 11:25:00,22.78,22.79,22.63,22.68,147900.0,19.3037,19.3121,19.1766,19.2189,147900.0
2008-12-19 11:30:00,22.68,22.71,22.63,22.66,136300.0,19.2189,19.2444,19.1766,19.202,136300.0
2008-12-19 11:35:00,22.65,22.68,22.6,22.61,129400.0,19.1935,19.2189,19.1511,19.1596,129400.0
2008-12-19 11:40:00,22.6,22.64,22.49,22.52,240400.0,19.1511,19.185,19.0579,19.0833,240400.0
2008-12-19 11:45:00,22.52,22.56,22.48,22.55,110200.0,19.0833,19.1172,19.0494,19.1088,110200.0
2008-12-19 11:50:00,22.55,22.56,22.49,22.54,124800.0,19.1088,19.1172,19.0579,19.1003,124800.0
2008-12-19 11:55:00,22.54,22.57,22.43,22.44,193100.0,19.1003,19.1257,19.0071,19.0156,193100.0
2008-12-19 12:00:00,22.45,22.47,22.31,22.35,209800.0,19.024,19.041,18.9054,18.9393,209800.0
2008-12-19 12:05:00,22.36,22.36,22.26,22.28,183300.0,18.9478,18.9478,18.863,18.88,183300.0
2008-12-19 12:10:00,22.28,22.35,22.28,22.34,168000.0,18.88,18.9393,18.88,18.9308,168000.0
2008-12-19 12:15:00,22.33,22.34,22.25,22.25,138900.0,18.9223,18.9308,18.8545,18.8545,138900.0
2008-12-19 12:20:00,22.26,22.27,22.21,22.26,143800.0,18.863,18.8715,18.8207,18.863,143800.0
2008-12-19 12:25:00,22.26,22.34,22.25,22.32,126900.0,18.863,18.9308,18.8545,18.9139,126900.0
2008-12-19 12:30:00,22.32,22.38,22.31,22.36,135200.0,18.9139,18.9647,18.9054,18.9478,135200.0
2008-12-19 12:35:00,22.36,22.36,22.29,22.3,143800.0,18.9478,18.9478,18.8884,18.8969,143800.0
2008-12-19 12:40:00,22.3,22.31,22.23,22.24,192700.0,18.8969,18.9054,18.8376,18.8461,192700.0
2008-12-19 12:45:00,22.24,22.27,22.22,22.25,73300.0,18.8461,18.8715,18.8291,18.8545,73300.0
2008-12-19 12:50:00,22.26,22.26,22.18,22.2,105800.0,18.863,18.863,18.7952,18.8122,105800.0
2008-12-19 12:55:00,22.19,22.24,22.19,22.23,68800.0,18.8037,18.8461,18.8037,18.8376,68800.0
2008-12-19 13:00:00,22.23,22.3,22.22,22.28,94900.0,18.8376,18.8969,18.8291,18.88,94900.0
2008-12-19 13:05:00,22.28,22.3,22.25,22.29,102700.0,18.88,18.8969,18.8545,18.8884,102700.0
2008-12-19 13:10:00,22.29,22.29,22.23,22.26,148200.0,18.8884,18.8884,18.8376,18.863,148200.0
2008-12-19 13:15:00,22.27,22.29,22.24,22.25,318700.0,18.8715,18.8884,18.8461,18.8545,318700.0
2008-12-19 13:20:00,22.24,22.3,22.23,22.3,72400.0,18.8461,18.8969,18.8376,18.8969,72400.0
2008-12-19 13:25:00,22.3,22.34,22.29,22.32,82900.0,18.8969,18.9308,18.8884,18.9139,82900.0
2008-12-19 13:30:00,22.33,22.38,22.33,22.35,82800.0,18.9223,18.9647,18.9223,18.9393,82800.0
2008-12-19 13:35:00,22.36,22.4,22.35,22.4,70100.0,18.9478,18.9817,18.9393,18.9817,70100.0
2008-12-19 13:40:00,22.4,22.46,22.4,22.44,167500.0,18.9817,19.0325,18.9817,19.0156,167500.0
2008-12-19 13:45:00,22.43,22.44,22.35,22.35,74800.0,19.0071,19.0156,18.9393,18.9393,74800.0
2008-12-19 13:50:00,22.36,22.37,22.27,22.32,102500.0,18.9478,18.9562,18.8715,18.9139,102500.0
2008-12-19 13:55:00,22.32,22.38,22.31,22.33,90600.0,18.9139,18.9647,18.9054,18.9223,90600.0
2008-12-19 14:00:00,22.33,22.45,22.32,22.41,137600.0,18.9223,19.024,18.9139,18.9901,137600.0
2008-12-19 14:05:00,22.41,22.42,22.33,22.35,113300.0,18.9901,18.9986,18.9223,18.9393,113300.0
2008-12-19 14:10:00,22.34,22.39,22.27,22.28,114800.0,18.9308,18.9732,18.8715,18.88,114800.0
2008-12-19 14:15:00,22.27,22.36,22.27,22.32,106800.0,18.8715,18.9478,18.8715,18.9139,106800.0
2008-12-19 14:20:00,22.32,22.32,22.25,22.29,118500.0,18.9139,18.9139,18.8545,18.8884,118500.0
2008-12-19 14:25:00,22.29,22.36,22.29,22.33,119600.0,18.8884,18.9478,18.8884,18.9223,119600.0
2008-12-19 14:30:00,22.33,22.41,22.29,22.37,160800.0,18.9223,18.9901,18.8884,18.9562,160800.0
2008-12-19 14:35:00,22.38,22.41,22.33,22.39,108900.0,18.9647,18.9901,18.9223,18.9732,108900.0
2008-12-19 14:40:00,22.4,22.44,22.37,22.42,96800.0,18.9817,19.0156,18.9562,18.9986,96800.0
2008-12-19 14:45:00,22.41,22.49,22.41,22.42,120700.0,18.9901,19.0579,18.9901,18.9986,120700.0
2008-12-19 14:50:00,22.41,22.44,22.31,22.32,146500.0,18.9901,19.0156,18.9054,18.9139,146500.0
2008-12-19 14:55:00,22.31,22.35,22.27,22.3,125400.0,18.9054,18.9393,18.8715,18.8969,125400.0
2008-12-19 15:00:00,22.31,22.33,22.25,22.33,143300.0,18.9054,18.9223,18.8545,18.9223,143300.0
2008-12-19 15:05:00,22.33,22.35,22.28,22.33,142000.0,18.9223,18.9393,18.88,18.9223,142000.0
2008-12-19 15:10:00,22.33,22.34,22.25,22.3,217600.0,18.9223,18.9308,18.8545,18.8969,217600.0
2008-12-19 15:15:00,22.29,22.31,22.25,22.3,286400.0,18.8884,18.9054,18.8545,18.8969,286400.0
2008-12-19 15:20:00,22.3,22.32,22.22,22.31,226800.0,18.8969,18.9139,18.8291,18.9054,226800.0
2008-12-19 15:25:00,22.32,22.35,22.26,22.34,222500.0,18.9139,18.9393,18.863,18.9308,222500.0
2008-12-19 15:30:00,22.33,22.37,22.26,22.27,321000.0,18.9223,18.9562,18.863,18.8715,321000.0
2008-12-19 15:35:00,22.26,22.31,22.23,22.26,203500.0,18.863,18.9054,18.8376,18.863,203500.0
2008-12-19 15:40:00,22.27,22.45,22.27,22.41,397600.0,18.8715,19.024,18.8715,18.9901,397600.0
2008-12-19 15:45:00,22.41,22.45,22.4,22.43,283600.0,18.9901,19.024,18.9817,19.0071,283600.0
2008-12-19 15:50:00,22.43,22.48,22.41,22.43,400600.0,19.0071,19.0494,18.9901,19.0071,400600.0
2008-12-19 15:55:00,22.42,22.5,22.39,22.41,613700.0,18.9986,19.0664,18.9732,18.9901,613700.0
2008-12-22 09:30:00,22.41,22.53,22.08,22.23,389900.0,18.9901,19.0918,18.7105,18.8376,389900.0
2008-12-22 09:35:00,22.23,22.3,22.15,22.18,103200.0,18.8376,18.8969,18.7698,18.7952,103200.0
2008-12-22 09:40:00,22.17,22.17,22.12,22.15,92300.0,18.7868,18.7868,18.7444,18.7698,92300.0
2008-12-22 09:45:00,22.15,22.18,22.09,22.16,86300.0,18.7698,18.7952,18.719,18.7783,86300.0
2008-12-22 09:50:00,22.16,22.19,22.08,22.17,94900.0,18.7783,18.8037,18.7105,18.7868,94900.0
2008-12-22 09:55:00,22.17,22.18,22.09,22.12,68700.0,18.7868,18.7952,18.719,18.7444,68700.0
2008-12-22 10:00:00,22.12,22.15,22.03,22.03,82600.0,18.7444,18.7698,18.6681,18.6681,82600.0
2008-12-22 10:05:00,22.03,22.04,21.96,21.98,142500.0,18.6681,18.6766,18.6088,18.6258,142500.0
2008-12-22 10:10:00,21.99,22.0,21.93,21.94,105900.0,18.6342,18.6427,18.5834,18.5919,105900.0
2008-12-22 10:15:00,21.94,21.99,21.89,21.98,198600.0,18.5919,18.6342,18.5495,18.6258,198600.0
2008-12-22 10:20:00,21.99,22.02,21.94,22.0,109300.0,18.6342,18.6596,18.5919,18.6427,109300.0
2008-12-22 10:25:00,22.01,22.02,21.94,21.98,77000.0,18.6512,18.6596,18.5919,18.6258,77000.0
2008-12-22 10:30:00,21.99,22.12,21.98,22.11,128600.0,18.6342,18.7444,18.6258,18.7359,128600.0
2008-12-22 10:35:00,22.12,22.17,22.08,22.11,165800.0,18.7444,18.7868,18.7105,18.7359,165800.0
2008-12-22 10:40:00,22.14,22.16,22.06,22.14,107800.0,18.7613,18.7783,18.6935,18.7613,107800.0
2008-12-22 10:45:00,22.14,22.18,22.13,22.17,146200.0,18.7613,18.7952,18.7529,18.7868,146200.0
2008-12-22 10:50:00,22.17,22.17,22.14,22.16,73300.0,18.7868,18.7868,18.7613,18.7783,73300.0
2008-12-22 10:55:00,22.16,22.16,22.13,22.14,45400.0,18.7783,18.7783,18.7529,18.7613,45400.0
2008-12-22 11:00:00,22.14,22.17,22.08,22.09,159000.0,18.7613,18.7868,18.7105,18.719,159000.0
2008-12-22 11:05:00,22.1,22.1,22.03,22.05,130700.0,18.7274,18.7274,18.6681,18.6851,130700.0
2008-12-22 11:10:00,22.05,22.05,21.99,22.0,34900.0,18.6851,18.6851,18.6342,18.6427,34900.0
2008-12-22 11:15:00,21.99,22.05,21.95,22.05,150100.0,18.6342,18.6851,18.6003,18.6851,150100.0
2008-12-22 11:20:00,22.06,22.06,21.9,21.91,75700.0,18.6935,18.6935,18.558,18.5664,75700.0
2008-12-22 11:25:00,21.91,21.97,21.9,21.97,74100.0,18.5664,18.6173,18.558,18.6173,74100.0
2008-12-22 11:30:00,21.97,21.97,21.81,21.81,253800.0,18.6173,18.6173,18.4817,18.4817,253800.0
2008-12-22 11:35:00,21.81,21.86,21.76,21.85,117300.0,18.4817,18.5241,18.4393,18.5156,117300.0
2008-12-22 11:40:00,21.85,21.86,21.77,21.77,68200.0,18.5156,18.5241,18.4478,18.4478,68200.0
2008-12-22 11:45:00,21.77,21.84,21.73,21.82,73800.0,18.4478,18.5071,18.4139,18.4902,73800.0
2008-12-22 11:50:00,21.82,21.84,21.78,21.79,55200.0,18.4902,18.5071,18.4563,18.4647,55200.0
2008-12-22 11:55:00,21.79,21.83,21.78,21.8,77300.0,18.4647,18.4986,18.4563,18.4732,77300.0
2008-12-22 12:00:00,21.8,21.81,21.76,21.76,64600.0,18.4732,18.4817,18.4393,18.4393,64600.0
2008-12-22 12:05:00,21.76,21.78,21.73,21.73,86800.0,18.4393,18.4563,18.4139,18.4139,86800.0
2008-12-22 12:10:00,21.74,21.79,21.73,21.79,93800.0,18.4224,18.4647,18.4139,18.4647,93800.0
2008-12-22 12:15:00,21.78,21.81,21.76,21.81,75100.0,18.4563,18.4817,18.4393,18.4817,75100.0
2008-12-22 12:20:00,21.81,21.85,21.8,21.82,60600.0,18.4817,18.5156,18.4732,18.4902,60600.0
2008-12-22 12:25:00,21.82,21.83,21.81,21.82,49500.0,18.4902,18.4986,18.4817,18.4902,49500.0
2008-12-22 12:30:00,21.82,21.85,21.78,21.85,77600.0,18.4902,18.5156,18.4563,18.5156,77600.0
2008-12-22 12:35:00,21.85,21.9,21.85,21.88,113900.0,18.5156,18.558,18.5156,18.541,113900.0
2008-12-22 12:40:00,21.89,21.94,21.88,21.92,66400.0,18.5495,18.5919,18.541,18.5749,66400.0
2008-12-22 12:45:00,21.92,21.94,21.91,21.92,70700.0,18.5749,18.5919,18.5664,18.5749,70700.0
2008-12-22 12:50:00,21.93,22.01,21.92,22.01,92600.0,18.5834,18.6512,18.5749,18.6512,92600.0
2008-12-22 12:55:00,22.01,22.02,21.93,21.94,92600.0,18.6512,18.6596,18.5834,18.5919,92600.0
2008-12-22 13:00:00,21.94,21.99,21.93,21.98,44300.0,18.5919,18.6342,18.5834,18.6258,44300.0
2008-12-22 13:05:00,21.98,22.03,21.94,21.95,96300.0,18.6258,18.6681,18.5919,18.6003,96300.0
2008-12-22 13:10:00,21.96,21.99,21.93,21.94,72100.0,18.6088,18.6342,18.5834,18.5919,72100.0
2008-12-22 13:15:00,21.94,22.01,21.88,22.0,234700.0,18.5919,18.6512,18.541,18.6427,234700.0
2008-12-22 13:20:00,22.0,22.0,21.96,21.97,94100.0,18.6427,18.6427,18.6088,18.6173,94100.0
2008-12-22 13:25:00,21.98,21.98,21.93,21.93,66500.0,18.6258,18.6258,18.5834,18.5834,66500.0
2008-12-22 13:30:00,21.93,21.94,21.91,21.92,42200.0,18.5834,18.5919,18.5664,18.5749,42200.0
2008-12-22 13:35:00,21.91,21.94,21.89,21.92,63200.0,18.5664,18.5919,18.5495,18.5749,63200.0
2008-12-22 13:40:00,21.93,21.94,21.88,21.88,55600.0,18.5834,18.5919,18.541,18.541,55600.0
2008-12-22 13:45:00,21.89,21.89,21.81,21.83,114300.0,18.5495,18.5495,18.4817,18.4986,114300.0
2008-12-22 13:50:00,21.82,21.86,21.82,21.85,73000.0,18.4902,18.5241,18.4902,18.5156,73000.0
2008-12-22 13:55:00,21.86,21.88,21.79,21.81,134500.0,18.5241,18.541,18.4647,18.4817,134500.0
2008-12-22 14:00:00,21.81,21.85,21.8,21.81,70000.0,18.4817,18.5156,18.4732,18.4817,70000.0
2008-12-22 14:05:00,21.82,21.91,21.82,21.86,102000.0,18.4902,18.5664,18.4902,18.5241,102000.0
2008-12-22 14:10:00,21.85,21.87,21.82,21.82,82500.0,18.5156,18.5325,18.4902,18.4902,82500.0
2008-12-22 14:15:00,21.83,21.86,21.78,21.8,126500.0,18.4986,18.5241,18.4563,18.4732,126500.0
2008-12-22 14:20:00,21.79,21.81,21.73,21.73,104900.0,18.4647,18.4817,18.4139,18.4139,104900.0
2008-12-22 14:25:00,21.73,21.74,21.55,21.59,267500.0,18.4139,18.4224,18.2614,18.2953,267500.0
2008-12-22 14:30:00,21.59,21.59,21.52,21.53,252700.0,18.2953,18.2953,18.236,18.2444,252700.0
2008-12-22 14:35:00,21.54,21.55,21.53,21.55,148400.0,18.2529,18.2614,18.2444,18.2614,148400.0
2008-12-22 14:40:00,21.54,21.56,21.53,21.53,117900.0,18.2529,18.2698,18.2444,18.2444,117900.0
2008-12-22 14:45:00,21.53,21.68,21.53,21.67,228400.0,18.2444,18.3715,18.2444,18.3631,228400.0
2008-12-22 14:50:00,21.67,21.74,21.66,21.69,274900.0,18.3631,18.4224,18.3546,18.38,274900.0
2008-12-22 14:55:00,21.7,21.7,21.54,21.55,121100.0,18.3885,18.3885,18.2529,18.2614,121100.0
2008-12-22 15:00:00,21.55,21.61,21.46,21.49,222100.0,18.2614,18.3122,18.1851,18.2105,222100.0
2008-12-22 15:05:00,21.48,21.53,21.43,21.48,191300.0,18.2021,18.2444,18.1597,18.2021,191300.0
2008-12-22 15:10:00,21.49,21.51,21.44,21.5,107400.0,18.2105,18.2275,18.1682,18.219,107400.0
2008-12-22 15:15:00,21.49,21.51,21.45,21.45,166700.0,18.2105,18.2275,18.1766,18.1766,166700.0
2008-12-22 15:20:00,21.45,21.47,21.43,21.46,161900.0,18.1766,18.1936,18.1597,18.1851,161900.0
2008-12-22 15:25:00,21.46,21.46,21.28,21.32,252400.0,18.1851,18.1851,18.0326,18.0665,252400.0
2008-12-22 15:30:00,21.33,21.41,21.33,21.37,189700.0,18.0749,18.1427,18.0749,18.1088,189700.0
2008-12-22 15:35:00,21.38,21.58,21.38,21.55,526400.0,18.1173,18.2868,18.1173,18.2614,526400.0
2008-12-22 15:40:00,21.54,21.65,21.53,21.6,516000.0,18.2529,18.3461,18.2444,18.3037,516000.0
2008-12-22 15:45:00,21.6,21.67,21.58,21.66,337000.0,18.3037,18.3631,18.2868,18.3546,337000.0
2008-12-22 15:50:00,21.65,21.77,21.65,21.76,530300.0,18.3461,18.4478,18.3461,18.4393,530300.0
2008-12-22 15:55:00,21.76,21.94,21.67,21.9,868600.0,18.4393,18.5919,18.3631,18.558,868600.0
2008-12-23 09:30:00,22.18,22.5,22.06,22.41,306700.0,18.7952,19.0664,18.6935,18.9901,306700.0
2008-12-23 09:35:00,22.42,22.43,22.22,22.22,199000.0,18.9986,19.0071,18.8291,18.8291,199000.0
2008-12-23 09:40:00,22.23,22.24,22.15,22.19,142800.0,18.8376,18.8461,18.7698,18.8037,142800.0
2008-12-23 09:45:00,22.18,22.25,22.17,22.19,112000.0,18.7952,18.8545,18.7868,18.8037,112000.0
2008-12-23 09:50:00,22.19,22.26,22.16,22.18,178900.0,18.8037,18.863,18.7783,18.7952,178900.0
2008-12-23 09:55:00,22.18,22.32,22.18,22.29,160300.0,18.7952,18.9139,18.7952,18.8884,160300.0
2008-12-23 10:00:00,22.3,22.3,22.15,22.18,228100.0,18.8969,18.8969,18.7698,18.7952,228100.0
2008-12-23 10:05:00,22.18,22.21,22.09,22.13,143600.0,18.7952,18.8207,18.719,18.7529,143600.0
2008-12-23 10:10:00,22.13,22.15,22.07,22.14,176700.0,18.7529,18.7698,18.702,18.7613,176700.0
2008-12-23 10:15:00,22.14,22.14,21.97,21.97,113400.0,18.7613,18.7613,18.6173,18.6173,113400.0
2008-12-23 10:20:00,21.97,22.0,21.93,22.0,102600.0,18.6173,18.6427,18.5834,18.6427,102600.0
2008-12-23 10:25:00,22.0,22.1,21.99,22.1,99100.0,18.6427,18.7274,18.6342,18.7274,99100.0
2008-12-23 10:30:00,22.1,22.24,22.09,22.24,188200.0,18.7274,18.8461,18.719,18.8461,188200.0
2008-12-23 10:35:00,22.24,22.27,22.18,22.2,125900.0,18.8461,18.8715,18.7952,18.8122,125900.0
2008-12-23 10:40:00,22.2,22.23,22.13,22.17,131500.0,18.8122,18.8376,18.7529,18.7868,131500.0
2008-12-23 10:45:00,22.17,22.21,22.16,22.2,57200.0,18.7868,18.8207,18.7783,18.8122,57200.0
2008-12-23 10:50:00,22.2,22.22,22.14,22.2,114000.0,18.8122,18.8291,18.7613,18.8122,114000.0
2008-12-23 10:55:00,22.19,22.25,22.19,22.22,126600.0,18.8037,18.8545,18.8037,18.8291,126600.0
2008-12-23 11:00:00,22.21,22.29,22.21,22.29,130800.0,18.8207,18.8884,18.8207,18.8884,130800.0
2008-12-23 11:05:00,22.29,22.29,22.18,22.21,128900.0,18.8884,18.8884,18.7952,18.8207,128900.0
2008-12-23 11:10:00,22.21,22.23,22.19,22.23,66700.0,18.8207,18.8376,18.8037,18.8376,66700.0
2008-12-23 11:15:00,22.22,22.23,22.19,22.19,133100.0,18.8291,18.8376,18.8037,18.8037,133100.0
2008-12-23 11:20:00,22.19,22.22,22.16,22.2,136400.0,18.8037,18.8291,18.7783,18.8122,136400.0
2008-12-23 11:25:00,22.2,22.22,22.18,22.2,123300.0,18.8122,18.8291,18.7952,18.8122,123300.0
2008-12-23 11:30:00,22.2,22.21,22.19,22.21,87100.0,18.8122,18.8207,18.8037,18.8207,87100.0
2008-12-23 11:35:00,22.21,22.21,22.2,22.21,60300.0,18.8207,18.8207,18.8122,18.8207,60300.0
2008-12-23 11:40:00,22.22,22.24,22.19,22.23,91900.0,18.8291,18.8461,18.8037,18.8376,91900.0
2008-12-23 11:45:00,22.23,22.25,22.22,22.22,74300.0,18.8376,18.8545,18.8291,18.8291,74300.0
2008-12-23 11:50:00,22.22,22.23,22.18,22.19,47300.0,18.8291,18.8376,18.7952,18.8037,47300.0
2008-12-23 11:55:00,22.19,22.2,22.14,22.14,96000.0,18.8037,18.8122,18.7613,18.7613,96000.0
2008-12-23 12:00:00,22.15,22.18,22.12,22.12,92000.0,18.7698,18.7952,18.7444,18.7444,92000.0
2008-12-23 12:05:00,22.12,22.13,22.07,22.12,78100.0,18.7444,18.7529,18.702,18.7444,78100.0
2008-12-23 12:10:00,22.11,22.17,22.06,22.16,95600.0,18.7359,18.7868,18.6935,18.7783,95600.0
2008-12-23 12:15:00,22.16,22.17,22.13,22.16,62700.0,18.7783,18.7868,18.7529,18.7783,62700.0
2008-12-23 12:20:00,22.16,22.17,22.13,22.13,58500.0,18.7783,18.7868,18.7529,18.7529,58500.0
2008-12-23 12:25:00,22.13,22.14,22.07,22.1,103900.0,18.7529,18.7613,18.702,18.7274,103900.0
2008-12-23 12:30:00,22.1,22.1,21.97,21.97,73700.0,18.7274,18.7274,18.6173,18.6173,73700.0
2008-12-23 12:35:00,21.98,21.99,21.96,21.97,64300.0,18.6258,18.6342,18.6088,18.6173,64300.0
2008-12-23 12:40:00,21.96,22.02,21.96,22.0,74500.0,18.6088,18.6596,18.6088,18.6427,74500.0
2008-12-23 12:45:00,22.0,22.04,21.98,22.02,190100.0,18.6427,18.6766,18.6258,18.6596,190100.0
2008-12-23 12:50:00,22.03,22.07,22.03,22.06,40000.0,18.6681,18.702,18.6681,18.6935,40000.0
2008-12-23 12:55:00,22.06,22.07,22.01,22.01,68900.0,18.6935,18.702,18.6512,18.6512,68900.0
2008-12-23 13:00:00,22.01,22.03,21.97,21.97,99100.0,18.6512,18.6681,18.6173,18.6173,99100.0
2008-12-23 13:05:00,21.97,22.05,21.97,22.04,46900.0,18.6173,18.6851,18.6173,18.6766,46900.0
2008-12-23 13:10:00,22.05,22.05,22.01,22.02,49500.0,18.6851,18.6851,18.6512,18.6596,49500.0
2008-12-23 13:15:00,22.03,22.03,22.0,22.01,74700.0,18.6681,18.6681,18.6427,18.6512,74700.0
2008-12-23 13:20:00,22.01,22.03,21.97,22.01,143900.0,18.6512,18.6681,18.6173,18.6512,143900.0
2008-12-23 13:25:00,22.01,22.02,22.0,22.01,53400.0,18.6512,18.6596,18.6427,18.6512,53400.0
2008-12-23 13:30:00,22.0,22.01,21.99,22.0,29300.0,18.6427,18.6512,18.6342,18.6427,29300.0
2008-12-23 13:35:00,22.0,22.0,21.95,21.95,77600.0,18.6427,18.6427,18.6003,18.6003,77600.0
2008-12-23 13:40:00,21.95,21.98,21.94,21.97,52400.0,18.6003,18.6258,18.5919,18.6173,52400.0
2008-12-23 13:45:00,21.97,21.98,21.95,21.97,61900.0,18.6173,18.6258,18.6003,18.6173,61900.0
2008-12-23 13:50:00,21.98,22.01,21.98,22.01,41900.0,18.6258,18.6512,18.6258,18.6512,41900.0
2008-12-23 13:55:00,22.0,22.1,22.0,22.06,88600.0,18.6427,18.7274,18.6427,18.6935,88600.0
2008-12-23 14:00:00,22.07,22.07,22.04,22.05,33400.0,18.702,18.702,18.6766,18.6851,33400.0
2008-12-23 14:05:00,22.04,22.05,21.98,21.99,41500.0,18.6766,18.6851,18.6258,18.6342,41500.0
2008-12-23 14:10:00,21.99,22.01,21.97,22.01,67300.0,18.6342,18.6512,18.6173,18.6512,67300.0
2008-12-23 14:15:00,22.01,22.03,21.98,22.02,73200.0,18.6512,18.6681,18.6258,18.6596,73200.0
2008-12-23 14:20:00,22.02,22.02,21.99,22.02,135700.0,18.6596,18.6596,18.6342,18.6596,135700.0
2008-12-23 14:25:00,22.01,22.02,21.99,22.0,56100.0,18.6512,18.6596,18.6342,18.6427,56100.0
2008-12-23 14:30:00,22.0,22.02,21.85,21.88,109000.0,18.6427,18.6596,18.5156,18.541,109000.0
2008-12-23 14:35:00,21.89,21.93,21.87,21.89,72200.0,18.5495,18.5834,18.5325,18.5495,72200.0
2008-12-23 14:40:00,21.89,21.9,21.81,21.84,89900.0,18.5495,18.558,18.4817,18.5071,89900.0
2008-12-23 14:45:00,21.83,21.85,21.78,21.85,135600.0,18.4986,18.5156,18.4563,18.5156,135600.0
2008-12-23 14:50:00,21.84,21.89,21.8,21.83,90200.0,18.5071,18.5495,18.4732,18.4986,90200.0
2008-12-23 14:55:00,21.83,21.87,21.82,21.86,84900.0,18.4986,18.5325,18.4902,18.5241,84900.0
2008-12-23 15:00:00,21.87,21.9,21.81,21.83,120100.0,18.5325,18.558,18.4817,18.4986,120100.0
2008-12-23 15:05:00,21.83,21.85,21.76,21.8,95400.0,18.4986,18.5156,18.4393,18.4732,95400.0
2008-12-23 15:10:00,21.8,21.94,21.8,21.89,254700.0,18.4732,18.5919,18.4732,18.5495,254700.0
2008-12-23 15:15:00,21.9,21.93,21.86,21.86,129000.0,18.558,18.5834,18.5241,18.5241,129000.0
2008-12-23 15:20:00,21.86,21.92,21.81,21.87,167200.0,18.5241,18.5749,18.4817,18.5325,167200.0
2008-12-23 15:25:00,21.87,21.94,21.84,21.92,108800.0,18.5325,18.5919,18.5071,18.5749,108800.0
2008-12-23 15:30:00,21.9,21.98,21.89,21.93,120300.0,18.558,18.6258,18.5495,18.5834,120300.0
2008-12-23 15:35:00,21.93,21.93,21.79,21.83,160600.0,18.5834,18.5834,18.4647,18.4986,160600.0
2008-12-23 15:40:00,21.83,21.85,21.76,21.8,187100.0,18.4986,18.5156,18.4393,18.4732,187100.0
2008-12-23 15:45:00,21.8,21.87,21.78,21.87,151600.0,18.4732,18.5325,18.4563,18.5325,151600.0
2008-12-23 15:50:00,21.87,21.88,21.8,21.83,191700.0,18.5325,18.541,18.4732,18.4986,191700.0
2008-12-23 15:55:00,21.83,21.91,21.83,21.85,289600.0,18.4986,18.5664,18.4986,18.5156,289600.0
2008-12-24 09:30:00,21.91,22.18,21.79,22.17,225400.0,18.5664,18.7952,18.4647,18.7868,225400.0
2008-12-24 09:35:00,22.16,22.21,22.04,22.05,90900.0,18.7783,18.8207,18.6766,18.6851,90900.0
2008-12-24 09:40:00,22.05,22.07,22.01,22.04,50200.0,18.6851,18.702,18.6512,18.6766,50200.0
2008-12-24 09:45:00,22.05,22.05,22.01,22.01,37600.0,18.6851,18.6851,18.6512,18.6512,37600.0
2008-12-24 09:50:00,22.02,22.05,22.02,22.03,61200.0,18.6596,18.6851,18.6596,18.6681,61200.0
2008-12-24 09:55:00,22.02,22.06,22.02,22.04,69900.0,18.6596,18.6935,18.6596,18.6766,69900.0
2008-12-24 10:00:00,22.04,22.05,22.0,22.03,89800.0,18.6766,18.6851,18.6427,18.6681,89800.0
2008-12-24 10:05:00,22.04,22.13,22.03,22.13,121300.0,18.6766,18.7529,18.6681,18.7529,121300.0
2008-12-24 10:10:00,22.13,22.13,22.07,22.1,98300.0,18.7529,18.7529,18.702,18.7274,98300.0
2008-12-24 10:15:00,22.1,22.12,22.07,22.08,89800.0,18.7274,18.7444,18.702,18.7105,89800.0
2008-12-24 10:20:00,22.08,22.2,22.08,22.17,129200.0,18.7105,18.8122,18.7105,18.7868,129200.0
2008-12-24 10:25:00,22.18,22.18,22.08,22.15,85500.0,18.7952,18.7952,18.7105,18.7698,85500.0
2008-12-24 10:30:00,22.15,22.16,22.09,22.11,52200.0,18.7698,18.7783,18.719,18.7359,52200.0
2008-12-24 10:35:00,22.11,22.12,22.06,22.06,56200.0,18.7359,18.7444,18.6935,18.6935,56200.0
2008-12-24 10:40:00,22.06,22.12,22.04,22.11,61800.0,18.6935,18.7444,18.6766,18.7359,61800.0
2008-12-24 10:45:00,22.12,22.19,22.11,22.18,89700.0,18.7444,18.8037,18.7359,18.7952,89700.0
2008-12-24 10:50:00,22.19,22.19,22.14,22.17,68000.0,18.8037,18.8037,18.7613,18.7868,68000.0
2008-12-24 10:55:00,22.17,22.2,22.16,22.18,50300.0,18.7868,18.8122,18.7783,18.7952,50300.0
2008-12-24 11:00:00,22.17,22.19,22.15,22.16,48400.0,18.7868,18.8037,18.7698,18.7783,48400.0
2008-12-24 11:05:00,22.16,22.18,22.15,22.18,50600.0,18.7783,18.7952,18.7698,18.7952,50600.0
2008-12-24 11:10:00,22.18,22.2,22.17,22.2,65400.0,18.7952,18.8122,18.7868,18.8122,65400.0
2008-12-24 11:15:00,22.2,22.2,22.19,22.2,39300.0,18.8122,18.8122,18.8037,18.8122,39300.0
2008-12-24 11:20:00,22.2,22.21,22.19,22.2,59800.0,18.8122,18.8207,18.8037,18.8122,59800.0
2008-12-24 11:25:00,22.21,22.21,22.16,22.17,39500.0,18.8207,18.8207,18.7783,18.7868,39500.0
2008-12-24 11:30:00,22.16,22.17,22.12,22.12,49600.0,18.7783,18.7868,18.7444,18.7444,49600.0
2008-12-24 11:35:00,22.13,22.13,22.12,22.12,37800.0,18.7529,18.7529,18.7444,18.7444,37800.0
2008-12-24 11:40:00,22.12,22.13,22.1,22.11,100000.0,18.7444,18.7529,18.7274,18.7359,100000.0
2008-12-24 11:45:00,22.11,22.11,22.07,22.07,54800.0,18.7359,18.7359,18.702,18.702,54800.0
2008-12-24 11:50:00,22.08,22.13,22.07,22.11,106100.0,18.7105,18.7529,18.702,18.7359,106100.0
2008-12-24 11:55:00,22.11,22.13,22.08,22.1,60100.0,18.7359,18.7529,18.7105,18.7274,60100.0
2008-12-24 12:00:00,22.11,22.11,22.08,22.1,54600.0,18.7359,18.7359,18.7105,18.7274,54600.0
2008-12-24 12:05:00,22.11,22.11,22.08,22.09,26100.0,18.7359,18.7359,18.7105,18.719,26100.0
2008-12-24 12:10:00,22.09,22.09,22.05,22.05,51900.0,18.719,18.719,18.6851,18.6851,51900.0
2008-12-24 12:15:00,22.06,22.06,22.03,22.03,44300.0,18.6935,18.6935,18.6681,18.6681,44300.0
2008-12-24 12:20:00,22.03,22.04,22.03,22.04,27100.0,18.6681,18.6766,18.6681,18.6766,27100.0
2008-12-24 12:25:00,22.04,22.04,21.99,21.99,85200.0,18.6766,18.6766,18.6342,18.6342,85200.0
2008-12-24 12:30:00,21.99,22.0,21.99,21.99,31900.0,18.6342,18.6427,18.6342,18.6342,31900.0
2008-12-24 12:35:00,22.0,22.0,21.99,22.0,23100.0,18.6427,18.6427,18.6342,18.6427,23100.0
2008-12-24 12:40:00,21.99,22.0,21.99,22.0,63000.0,18.6342,18.6427,18.6342,18.6427,63000.0
2008-12-24 12:45:00,22.0,22.06,21.99,22.0,147300.0,18.6427,18.6935,18.6342,18.6427,147300.0
2008-12-24 12:50:00,22.0,22.06,21.99,22.06,188000.0,18.6427,18.6935,18.6342,18.6935,188000.0
2008-12-24 12:55:00,22.06,22.06,21.92,21.97,215100.0,18.6935,18.6935,18.5749,18.6173,215100.0
2008-12-26 09:30:00,22.15,22.42,22.03,22.07,112100.0,18.7698,18.9986,18.6681,18.702,112100.0
2008-12-26 09:35:00,22.08,22.2,22.04,22.15,38600.0,18.7105,18.8122,18.6766,18.7698,38600.0
2008-12-26 09:40:00,22.15,22.15,22.08,22.1,26700.0,18.7698,18.7698,18.7105,18.7274,26700.0
2008-12-26 09:45:00,22.1,22.1,22.03,22.04,39100.0,18.7274,18.7274,18.6681,18.6766,39100.0
2008-12-26 09:50:00,22.04,22.05,21.99,21.99,43300.0,18.6766,18.6851,18.6342,18.6342,43300.0
2008-12-26 09:55:00,21.98,22.01,21.96,21.97,31200.0,18.6258,18.6512,18.6088,18.6173,31200.0
2008-12-26 10:00:00,21.97,22.04,21.96,22.01,34200.0,18.6173,18.6766,18.6088,18.6512,34200.0
2008-12-26 10:05:00,22.01,22.02,21.99,21.99,19800.0,18.6512,18.6596,18.6342,18.6342,19800.0
2008-12-26 10:10:00,21.99,22.07,21.98,22.07,35800.0,18.6342,18.702,18.6258,18.702,35800.0
2008-12-26 10:15:00,22.08,22.08,22.04,22.04,23500.0,18.7105,18.7105,18.6766,18.6766,23500.0
2008-12-26 10:20:00,22.04,22.04,22.01,22.04,23000.0,18.6766,18.6766,18.6512,18.6766,23000.0
2008-12-26 10:25:00,22.04,22.05,22.01,22.03,20200.0,18.6766,18.6851,18.6512,18.6681,20200.0
2008-12-26 10:30:00,22.03,22.08,22.02,22.07,22300.0,18.6681,18.7105,18.6596,18.702,22300.0
2008-12-26 10:35:00,22.08,22.08,22.02,22.04,21400.0,18.7105,18.7105,18.6596,18.6766,21400.0
2008-12-26 10:40:00,22.03,22.03,22.01,22.02,14500.0,18.6681,18.6681,18.6512,18.6596,14500.0
2008-12-26 10:45:00,22.01,22.02,21.99,22.0,12300.0,18.6512,18.6596,18.6342,18.6427,12300.0
2008-12-26 10:50:00,22.0,22.02,21.98,22.0,34300.0,18.6427,18.6596,18.6258,18.6427,34300.0
2008-12-26 10:55:00,22.01,22.01,21.98,21.99,28600.0,18.6512,18.6512,18.6258,18.6342,28600.0
2008-12-26 11:00:00,21.98,22.0,21.98,21.99,25800.0,18.6258,18.6427,18.6258,18.6342,25800.0
2008-12-26 11:05:00,21.99,22.03,21.98,21.99,37600.0,18.6342,18.6681,18.6258,18.6342,37600.0
2008-12-26 11:10:00,21.99,22.02,21.98,22.01,36000.0,18.6342,18.6596,18.6258,18.6512,36000.0
2008-12-26 11:15:00,22.01,22.02,22.0,22.02,26600.0,18.6512,18.6596,18.6427,18.6596,26600.0
2008-12-26 11:20:00,22.02,22.04,22.02,22.02,12800.0,18.6596,18.6766,18.6596,18.6596,12800.0
2008-12-26 11:25:00,22.02,22.02,22.01,22.02,9900.0,18.6596,18.6596,18.6512,18.6596,9900.0
2008-12-26 11:30:00,22.02,22.03,22.01,22.03,14400.0,18.6596,18.6681,18.6512,18.6681,14400.0
2008-12-26 11:35:00,22.03,22.04,22.01,22.02,42100.0,18.6681,18.6766,18.6512,18.6596,42100.0
2008-12-26 11:40:00,22.02,22.04,22.02,22.02,11400.0,18.6596,18.6766,18.6596,18.6596,11400.0
2008-12-26 11:45:00,22.02,22.02,21.98,21.98,27300.0,18.6596,18.6596,18.6258,18.6258,27300.0
2008-12-26 11:50:00,21.98,22.07,21.98,22.06,82500.0,18.6258,18.702,18.6258,18.6935,82500.0
2008-12-26 11:55:00,22.07,22.07,22.05,22.05,26000.0,18.702,18.702,18.6851,18.6851,26000.0
2008-12-26 12:00:00,22.05,22.15,22.05,22.15,63700.0,18.6851,18.7698,18.6851,18.7698,63700.0
2008-12-26 12:05:00,22.15,22.16,22.1,22.11,52100.0,18.7698,18.7783,18.7274,18.7359,52100.0
2008-12-26 12:10:00,22.11,22.12,22.1,22.12,11300.0,18.7359,18.7444,18.7274,18.7444,11300.0
2008-12-26 12:15:00,22.12,22.13,22.11,22.12,7300.0,18.7444,18.7529,18.7359,18.7444,7300.0
2008-12-26 12:20:00,22.12,22.13,22.11,22.11,16900.0,18.7444,18.7529,18.7359,18.7359,16900.0
2008-12-26 12:25:00,22.12,22.12,22.08,22.08,20700.0,18.7444,18.7444,18.7105,18.7105,20700.0
2008-12-26 12:30:00,22.08,22.12,22.08,22.11,20800.0,18.7105,18.7444,18.7105,18.7359,20800.0
2008-12-26 12:35:00,22.12,22.12,22.09,22.09,18100.0,18.7444,18.7444,18.719,18.719,18100.0
2008-12-26 12:40:00,22.09,22.1,22.09,22.09,25900.0,18.719,18.7274,18.719,18.719,25900.0
2008-12-26 12:45:00,22.09,22.1,22.05,22.07,39500.0,18.719,18.7274,18.6851,18.702,39500.0
2008-12-26 12:50:00,22.07,22.09,22.03,22.06,42400.0,18.702,18.719,18.6681,18.6935,42400.0
2008-12-26 12:55:00,22.06,22.09,22.05,22.09,24900.0,18.6935,18.719,18.6851,18.719,24900.0
2008-12-26 13:00:00,22.08,22.09,22.07,22.09,15800.0,18.7105,18.719,18.702,18.719,15800.0
2008-12-26 13:05:00,22.09,22.14,22.09,22.14,21300.0,18.719,18.7613,18.719,18.7613,21300.0
2008-12-26 13:10:00,22.13,22.16,22.13,22.16,22200.0,18.7529,18.7783,18.7529,18.7783,22200.0
2008-12-26 13:15:00,22.15,22.16,22.1,22.12,54000.0,18.7698,18.7783,18.7274,18.7444,54000.0
2008-12-26 13:20:00,22.12,22.13,22.09,22.09,15300.0,18.7444,18.7529,18.719,18.719,15300.0
2008-12-26 13:25:00,22.09,22.11,22.09,22.11,9700.0,18.719,18.7359,18.719,18.7359,9700.0
2008-12-26 13:30:00,22.1,22.18,22.1,22.13,30800.0,18.7274,18.7952,18.7274,18.7529,30800.0
2008-12-26 13:35:00,22.13,22.13,22.1,22.1,20300.0,18.7529,18.7529,18.7274,18.7274,20300.0
2008-12-26 13:40:00,22.11,22.11,22.09,22.09,24700.0,18.7359,18.7359,18.719,18.719,24700.0
2008-12-26 13:45:00,22.09,22.11,22.07,22.08,36100.0,18.719,18.7359,18.702,18.7105,36100.0
2008-12-26 13:50:00,22.08,22.11,22.08,22.09,19700.0,18.7105,18.7359,18.7105,18.719,19700.0
2008-12-26 13:55:00,22.09,22.1,22.08,22.1,22300.0,18.719,18.7274,18.7105,18.7274,22300.0
2008-12-26 14:00:00,22.09,22.11,22.08,22.1,25200.0,18.719,18.7359,18.7105,18.7274,25200.0
2008-12-26 14:05:00,22.1,22.12,22.09,22.1,18700.0,18.7274,18.7444,18.719,18.7274,18700.0
2008-12-26 14:10:00,22.1,22.1,22.07,22.07,36400.0,18.7274,18.7274,18.702,18.702,36400.0
2008-12-26 14:15:00,22.07,22.08,22.07,22.08,13800.0,18.702,18.7105,18.702,18.7105,13800.0
2008-12-26 14:20:00,22.07,22.1,22.07,22.09,33900.0,18.702,18.7274,18.702,18.719,33900.0
2008-12-26 14:25:00,22.1,22.1,22.07,22.08,40800.0,18.7274,18.7274,18.702,18.7105,40800.0
2008-12-26 14:30:00,22.08,22.11,22.07,22.1,40900.0,18.7105,18.7359,18.702,18.7274,40900.0
2008-12-26 14:35:00,22.11,22.15,22.11,22.11,28800.0,18.7359,18.7698,18.7359,18.7359,28800.0
2008-12-26 14:40:00,22.11,22.12,22.09,22.09,37100.0,18.7359,18.7444,18.719,18.719,37100.0
2008-12-26 14:45:00,22.1,22.12,22.1,22.11,27500.0,18.7274,18.7444,18.7274,18.7359,27500.0
2008-12-26 14:50:00,22.12,22.13,22.11,22.12,36300.0,18.7444,18.7529,18.7359,18.7444,36300.0
2008-12-26 14:55:00,22.12,22.18,22.12,22.17,37200.0,18.7444,18.7952,18.7444,18.7868,37200.0
2008-12-26 15:00:00,22.18,22.18,22.1,22.17,60600.0,18.7952,18.7952,18.7274,18.7868,60600.0
2008-12-26 15:05:00,22.16,22.17,22.14,22.15,34100.0,18.7783,18.7868,18.7613,18.7698,34100.0
2008-12-26 15:10:00,22.15,22.18,22.14,22.17,30800.0,18.7698,18.7952,18.7613,18.7868,30800.0
2008-12-26 15:15:00,22.17,22.23,22.16,22.18,61300.0,18.7868,18.8376,18.7783,18.7952,61300.0
2008-12-26 15:20:00,22.18,22.21,22.18,22.18,19600.0,18.7952,18.8207,18.7952,18.7952,19600.0
2008-12-26 15:25:00,22.18,22.25,22.18,22.23,41500.0,18.7952,18.8545,18.7952,18.8376,41500.0
2008-12-26 15:30:00,22.23,22.26,22.21,22.22,85900.0,18.8376,18.863,18.8207,18.8291,85900.0
2008-12-26 15:35:00,22.22,22.24,22.21,22.24,56600.0,18.8291,18.8461,18.8207,18.8461,56600.0
2008-12-26 15:40:00,22.23,22.24,22.21,22.24,46100.0,18.8376,18.8461,18.8207,18.8461,46100.0
2008-12-26 15:45:00,22.23,22.24,22.21,22.21,48300.0,18.8376,18.8461,18.8207,18.8207,48300.0
2008-12-26 15:50:00,22.22,22.22,22.14,22.14,112800.0,18.8291,18.8291,18.7613,18.7613,112800.0
2008-12-26 15:55:00,22.14,22.18,22.09,22.18,248000.0,18.7613,18.7952,18.719,18.7952,248000.0
2008-12-29 09:30:00,22.15,22.15,21.71,21.79,245200.0,18.7698,18.7698,18.397,18.4647,245200.0
2008-12-29 09:35:00,21.8,21.85,21.68,21.85,85300.0,18.4732,18.5156,18.3715,18.5156,85300.0
2008-12-29 09:40:00,21.85,21.85,21.73,21.81,76600.0,18.5156,18.5156,18.4139,18.4817,76600.0
2008-12-29 09:45:00,21.82,21.87,21.75,21.83,49300.0,18.4902,18.5325,18.4309,18.4986,49300.0
2008-12-29 09:50:00,21.83,21.89,21.76,21.76,76800.0,18.4986,18.5495,18.4393,18.4393,76800.0
2008-12-29 09:55:00,21.76,21.76,21.68,21.72,60000.0,18.4393,18.4393,18.3715,18.4054,60000.0
2008-12-29 10:00:00,21.73,21.73,21.66,21.72,61000.0,18.4139,18.4139,18.3546,18.4054,61000.0
2008-12-29 10:05:00,21.72,21.73,21.67,21.68,62000.0,18.4054,18.4139,18.3631,18.3715,62000.0
2008-12-29 10:10:00,21.7,21.71,21.67,21.68,45200.0,18.3885,18.397,18.3631,18.3715,45200.0
2008-12-29 10:15:00,21.69,21.69,21.58,21.61,64400.0,18.38,18.38,18.2868,18.3122,64400.0
2008-12-29 10:20:00,21.61,21.62,21.46,21.61,188600.0,18.3122,18.3207,18.1851,18.3122,188600.0
2008-12-29 10:25:00,21.61,21.63,21.56,21.63,43500.0,18.3122,18.3292,18.2698,18.3292,43500.0
2008-12-29 10:30:00,21.62,21.66,21.59,21.66,77800.0,18.3207,18.3546,18.2953,18.3546,77800.0
2008-12-29 10:35:00,21.66,21.67,21.62,21.62,53800.0,18.3546,18.3631,18.3207,18.3207,53800.0
2008-12-29 10:40:00,21.63,21.65,21.56,21.57,84900.0,18.3292,18.3461,18.2698,18.2783,84900.0
2008-12-29 10:45:00,21.57,21.57,21.55,21.56,34800.0,18.2783,18.2783,18.2614,18.2698,34800.0
2008-12-29 10:50:00,21.56,21.56,21.52,21.54,69800.0,18.2698,18.2698,18.236,18.2529,69800.0
2008-12-29 10:55:00,21.53,21.54,21.5,21.52,49600.0,18.2444,18.2529,18.219,18.236,49600.0
2008-12-29 11:00:00,21.52,21.52,21.5,21.51,44900.0,18.236,18.236,18.219,18.2275,44900.0
2008-12-29 11:05:00,21.5,21.53,21.45,21.48,60800.0,18.219,18.2444,18.1766,18.2021,60800.0
2008-12-29 11:10:00,21.48,21.49,21.47,21.48,30200.0,18.2021,18.2105,18.1936,18.2021,30200.0
2008-12-29 11:15:00,21.48,21.48,21.44,21.45,86000.0,18.2021,18.2021,18.1682,18.1766,86000.0
2008-12-29 11:20:00,21.44,21.47,21.44,21.45,60600.0,18.1682,18.1936,18.1682,18.1766,60600.0
2008-12-29 11:25:00,21.45,21.49,21.44,21.48,48800.0,18.1766,18.2105,18.1682,18.2021,48800.0
2008-12-29 11:30:00,21.48,21.48,21.45,21.47,48500.0,18.2021,18.2021,18.1766,18.1936,48500.0
2008-12-29 11:35:00,21.46,21.49,21.46,21.47,65600.0,18.1851,18.2105,18.1851,18.1936,65600.0
2008-12-29 11:40:00,21.48,21.48,21.45,21.46,54700.0,18.2021,18.2021,18.1766,18.1851,54700.0
2008-12-29 11:45:00,21.45,21.46,21.41,21.41,74700.0,18.1766,18.1851,18.1427,18.1427,74700.0
2008-12-29 11:50:00,21.41,21.42,21.38,21.38,75900.0,18.1427,18.1512,18.1173,18.1173,75900.0
2008-12-29 11:55:00,21.39,21.4,21.35,21.39,55400.0,18.1258,18.1343,18.0919,18.1258,55400.0
2008-12-29 12:00:00,21.4,21.41,21.38,21.4,85900.0,18.1343,18.1427,18.1173,18.1343,85900.0
2008-12-29 12:05:00,21.4,21.41,21.36,21.37,102700.0,18.1343,18.1427,18.1004,18.1088,102700.0
2008-12-29 12:10:00,21.36,21.38,21.35,21.38,36600.0,18.1004,18.1173,18.0919,18.1173,36600.0
2008-12-29 12:15:00,21.37,21.39,21.37,21.37,51100.0,18.1088,18.1258,18.1088,18.1088,51100.0
2008-12-29 12:20:00,21.37,21.39,21.35,21.35,90700.0,18.1088,18.1258,18.0919,18.0919,90700.0
2008-12-29 12:25:00,21.35,21.36,21.3,21.33,51300.0,18.0919,18.1004,18.0495,18.0749,51300.0
2008-12-29 12:30:00,21.33,21.33,21.29,21.32,34400.0,18.0749,18.0749,18.041,18.0665,34400.0
2008-12-29 12:35:00,21.31,21.33,21.3,21.3,61500.0,18.058,18.0749,18.0495,18.0495,61500.0
2008-12-29 12:40:00,21.3,21.31,21.28,21.3,52000.0,18.0495,18.058,18.0326,18.0495,52000.0
2008-12-29 12:45:00,21.3,21.31,21.28,21.29,47500.0,18.0495,18.058,18.0326,18.041,47500.0
2008-12-29 12:50:00,21.3,21.33,21.28,21.32,57100.0,18.0495,18.0749,18.0326,18.0665,57100.0
2008-12-29 12:55:00,21.32,21.33,21.21,21.21,63900.0,18.0665,18.0749,17.9733,17.9733,63900.0
2008-12-29 13:00:00,21.21,21.22,21.15,21.21,115300.0,17.9733,17.9817,17.9224,17.9733,115300.0
2008-12-29 13:05:00,21.21,21.25,21.21,21.24,69200.0,17.9733,18.0072,17.9733,17.9987,69200.0
2008-12-29 13:10:00,21.24,21.25,21.23,21.24,53000.0,17.9987,18.0072,17.9902,17.9987,53000.0
2008-12-29 13:15:00,21.24,21.24,21.2,21.21,52700.0,17.9987,17.9987,17.9648,17.9733,52700.0
2008-12-29 13:20:00,21.21,21.23,21.2,21.21,59500.0,17.9733,17.9902,17.9648,17.9733,59500.0
2008-12-29 13:25:00,21.2,21.21,21.19,21.19,42000.0,17.9648,17.9733,17.9563,17.9563,42000.0
2008-12-29 13:30:00,21.19,21.25,21.19,21.25,48900.0,17.9563,18.0072,17.9563,18.0072,48900.0
2008-12-29 13:35:00,21.25,21.27,21.24,21.27,67300.0,18.0072,18.0241,17.9987,18.0241,67300.0
2008-12-29 13:40:00,21.27,21.3,21.26,21.29,46700.0,18.0241,18.0495,18.0156,18.041,46700.0
2008-12-29 13:45:00,21.29,21.3,21.26,21.3,51600.0,18.041,18.0495,18.0156,18.0495,51600.0
2008-12-29 13:50:00,21.3,21.32,21.28,21.29,70500.0,18.0495,18.0665,18.0326,18.041,70500.0
2008-12-29 13:55:00,21.29,21.33,21.29,21.33,48800.0,18.041,18.0749,18.041,18.0749,48800.0
2008-12-29 14:00:00,21.32,21.34,21.32,21.32,36200.0,18.0665,18.0834,18.0665,18.0665,36200.0
2008-12-29 14:05:00,21.32,21.33,21.26,21.28,56300.0,18.0665,18.0749,18.0156,18.0326,56300.0
2008-12-29 14:10:00,21.29,21.29,21.23,21.24,52700.0,18.041,18.041,17.9902,17.9987,52700.0
2008-12-29 14:15:00,21.25,21.29,21.23,21.28,66400.0,18.0072,18.041,17.9902,18.0326,66400.0
2008-12-29 14:20:00,21.28,21.32,21.28,21.32,45200.0,18.0326,18.0665,18.0326,18.0665,45200.0
2008-12-29 14:25:00,21.31,21.34,21.27,21.33,88200.0,18.058,18.0834,18.0241,18.0749,88200.0
2008-12-29 14:30:00,21.34,21.34,21.29,21.32,69400.0,18.0834,18.0834,18.041,18.0665,69400.0
2008-12-29 14:35:00,21.32,21.32,21.25,21.25,90300.0,18.0665,18.0665,18.0072,18.0072,90300.0
2008-12-29 14:40:00,21.25,21.27,21.25,21.25,64600.0,18.0072,18.0241,18.0072,18.0072,64600.0
2008-12-29 14:45:00,21.25,21.26,21.22,21.25,89500.0,18.0072,18.0156,17.9817,18.0072,89500.0
2008-12-29 14:50:00,21.25,21.25,21.22,21.22,55000.0,18.0072,18.0072,17.9817,17.9817,55000.0
2008-12-29 14:55:00,21.22,21.34,21.22,21.3,123000.0,17.9817,18.0834,17.9817,18.0495,123000.0
2008-12-29 15:00:00,21.3,21.35,21.3,21.32,74300.0,18.0495,18.0919,18.0495,18.0665,74300.0
2008-12-29 15:05:00,21.32,21.47,21.32,21.44,127300.0,18.0665,18.1936,18.0665,18.1682,127300.0
2008-12-29 15:10:00,21.45,21.45,21.37,21.38,113700.0,18.1766,18.1766,18.1088,18.1173,113700.0
2008-12-29 15:15:00,21.38,21.39,21.25,21.29,257100.0,18.1173,18.1258,18.0072,18.041,257100.0
2008-12-29 15:20:00,21.3,21.37,21.29,21.32,158100.0,18.0495,18.1088,18.041,18.0665,158100.0
2008-12-29 15:25:00,21.33,21.36,21.32,21.33,126400.0,18.0749,18.1004,18.0665,18.0749,126400.0
2008-12-29 15:30:00,21.33,21.37,21.31,21.33,153200.0,18.0749,18.1088,18.058,18.0749,153200.0
2008-12-29 15:35:00,21.34,21.35,21.24,21.29,189000.0,18.0834,18.0919,17.9987,18.041,189000.0
2008-12-29 15:40:00,21.29,21.41,21.29,21.4,293500.0,18.041,18.1427,18.041,18.1343,293500.0
2008-12-29 15:45:00,21.4,21.43,21.39,21.41,168800.0,18.1343,18.1597,18.1258,18.1427,168800.0
2008-12-29 15:50:00,21.41,21.44,21.39,21.4,300600.0,18.1427,18.1682,18.1258,18.1343,300600.0
2008-12-29 15:55:00,21.4,21.47,21.39,21.45,454700.0,18.1343,18.1936,18.1258,18.1766,454700.0
2008-12-30 09:30:00,21.48,21.71,21.47,21.57,248600.0,18.2021,18.397,18.1936,18.2783,248600.0
2008-12-30 09:35:00,21.56,21.56,21.49,21.5,107000.0,18.2698,18.2698,18.2105,18.219,107000.0
2008-12-30 09:40:00,21.5,21.51,21.38,21.43,147900.0,18.219,18.2275,18.1173,18.1597,147900.0
2008-12-30 09:45:00,21.43,21.47,21.39,21.42,111300.0,18.1597,18.1936,18.1258,18.1512,111300.0
2008-12-30 09:50:00,21.42,21.46,21.41,21.46,71900.0,18.1512,18.1851,18.1427,18.1851,71900.0
2008-12-30 09:55:00,21.46,21.5,21.45,21.46,155000.0,18.1851,18.219,18.1766,18.1851,155000.0
2008-12-30 10:00:00,21.46,21.53,21.43,21.51,107200.0,18.1851,18.2444,18.1597,18.2275,107200.0
2008-12-30 10:05:00,21.51,21.53,21.47,21.51,101500.0,18.2275,18.2444,18.1936,18.2275,101500.0
2008-12-30 10:10:00,21.51,21.6,21.51,21.6,98300.0,18.2275,18.3037,18.2275,18.3037,98300.0
2008-12-30 10:15:00,21.6,21.67,21.58,21.66,112100.0,18.3037,18.3631,18.2868,18.3546,112100.0
2008-12-30 10:20:00,21.67,21.76,21.67,21.73,162100.0,18.3631,18.4393,18.3631,18.4139,162100.0
2008-12-30 10:25:00,21.73,21.76,21.69,21.75,132700.0,18.4139,18.4393,18.38,18.4309,132700.0
2008-12-30 10:30:00,21.75,21.86,21.75,21.82,88700.0,18.4309,18.5241,18.4309,18.4902,88700.0
2008-12-30 10:35:00,21.82,21.84,21.79,21.8,86100.0,18.4902,18.5071,18.4647,18.4732,86100.0
2008-12-30 10:40:00,21.8,21.8,21.77,21.78,36100.0,18.4732,18.4732,18.4478,18.4563,36100.0
2008-12-30 10:45:00,21.78,21.82,21.76,21.81,70100.0,18.4563,18.4902,18.4393,18.4817,70100.0
2008-12-30 10:50:00,21.82,21.84,21.81,21.83,37300.0,18.4902,18.5071,18.4817,18.4986,37300.0
2008-12-30 10:55:00,21.83,21.84,21.77,21.78,53100.0,18.4986,18.5071,18.4478,18.4563,53100.0
2008-12-30 11:00:00,21.78,21.8,21.76,21.8,51700.0,18.4563,18.4732,18.4393,18.4732,51700.0
2008-12-30 11:05:00,21.8,21.81,21.76,21.76,59200.0,18.4732,18.4817,18.4393,18.4393,59200.0
2008-12-30 11:10:00,21.76,21.77,21.73,21.74,84400.0,18.4393,18.4478,18.4139,18.4224,84400.0
2008-12-30 11:15:00,21.74,21.76,21.53,21.76,63900.0,18.4224,18.4393,18.2444,18.4393,63900.0
2008-12-30 11:20:00,21.77,21.89,21.76,21.88,124900.0,18.4478,18.5495,18.4393,18.541,124900.0
2008-12-30 11:25:00,21.88,22.0,21.88,21.99,141100.0,18.541,18.6427,18.541,18.6342,141100.0
2008-12-30 11:30:00,21.99,22.05,21.98,22.02,144300.0,18.6342,18.6851,18.6258,18.6596,144300.0
2008-12-30 11:35:00,22.02,22.05,22.0,22.03,71700.0,18.6596,18.6851,18.6427,18.6681,71700.0
2008-12-30 11:40:00,22.03,22.18,22.03,22.18,103200.0,18.6681,18.7952,18.6681,18.7952,103200.0
2008-12-30 11:45:00,22.18,22.23,22.16,22.2,175600.0,18.7952,18.8376,18.7783,18.8122,175600.0
2008-12-30 11:50:00,22.21,22.21,22.18,22.19,68900.0,18.8207,18.8207,18.7952,18.8037,68900.0
2008-12-30 11:55:00,22.19,22.25,22.15,22.23,217800.0,18.8037,18.8545,18.7698,18.8376,217800.0
2008-12-30 12:00:00,22.23,22.27,22.21,22.24,99100.0,18.8376,18.8715,18.8207,18.8461,99100.0
2008-12-30 12:05:00,22.24,22.24,22.15,22.15,103000.0,18.8461,18.8461,18.7698,18.7698,103000.0
2008-12-30 12:10:00,22.14,22.18,22.14,22.18,110200.0,18.7613,18.7952,18.7613,18.7952,110200.0
2008-12-30 12:15:00,22.17,22.26,22.17,22.25,122800.0,18.7868,18.863,18.7868,18.8545,122800.0
2008-12-30 12:20:00,22.26,22.26,22.21,22.21,87100.0,18.863,18.863,18.8207,18.8207,87100.0
2008-12-30 12:25:00,22.21,22.28,22.2,22.25,100700.0,18.8207,18.88,18.8122,18.8545,100700.0
2008-12-30 12:30:00,22.25,22.27,22.21,22.21,84900.0,18.8545,18.8715,18.8207,18.8207,84900.0
2008-12-30 12:35:00,22.21,22.22,22.14,22.15,77600.0,18.8207,18.8291,18.7613,18.7698,77600.0
2008-12-30 12:40:00,22.14,22.23,22.11,22.22,149800.0,18.7613,18.8376,18.7359,18.8291,149800.0
2008-12-30 12:45:00,22.22,22.27,22.16,22.2,165200.0,18.8291,18.8715,18.7783,18.8122,165200.0
2008-12-30 12:50:00,22.2,22.25,22.18,22.24,114700.0,18.8122,18.8545,18.7952,18.8461,114700.0
2008-12-30 12:55:00,22.25,22.25,22.19,22.23,83700.0,18.8545,18.8545,18.8037,18.8376,83700.0
2008-12-30 13:00:00,22.22,22.24,22.19,22.19,66400.0,18.8291,18.8461,18.8037,18.8037,66400.0
2008-12-30 13:05:00,22.2,22.23,22.15,22.22,99900.0,18.8122,18.8376,18.7698,18.8291,99900.0
2008-12-30 13:10:00,22.22,22.23,22.17,22.18,86900.0,18.8291,18.8376,18.7868,18.7952,86900.0
2008-12-30 13:15:00,22.18,22.19,22.12,22.13,74000.0,18.7952,18.8037,18.7444,18.7529,74000.0
2008-12-30 13:20:00,22.12,22.14,22.1,22.14,80100.0,18.7444,18.7613,18.7274,18.7613,80100.0
2008-12-30 13:25:00,22.14,22.19,22.14,22.17,58300.0,18.7613,18.8037,18.7613,18.7868,58300.0
2008-12-30 13:30:00,22.18,22.22,22.17,22.22,130800.0,18.7952,18.8291,18.7868,18.8291,130800.0
2008-12-30 13:35:00,22.22,22.22,22.16,22.17,89200.0,18.8291,18.8291,18.7783,18.7868,89200.0
2008-12-30 13:40:00,22.18,22.2,22.15,22.19,94100.0,18.7952,18.8122,18.7698,18.8037,94100.0
2008-12-30 13:45:00,22.19,22.21,22.17,22.21,97900.0,18.8037,18.8207,18.7868,18.8207,97900.0
2008-12-30 13:50:00,22.21,22.22,22.19,22.22,148100.0,18.8207,18.8291,18.8037,18.8291,148100.0
2008-12-30 13:55:00,22.21,22.22,22.17,22.18,96100.0,18.8207,18.8291,18.7868,18.7952,96100.0
2008-12-30 14:00:00,22.19,22.19,22.11,22.15,140200.0,18.8037,18.8037,18.7359,18.7698,140200.0
2008-12-30 14:05:00,22.15,22.21,22.14,22.2,116300.0,18.7698,18.8207,18.7613,18.8122,116300.0
2008-12-30 14:10:00,22.21,22.21,22.17,22.18,87900.0,18.8207,18.8207,18.7868,18.7952,87900.0
2008-12-30 14:15:00,22.19,22.26,22.18,22.22,134600.0,18.8037,18.863,18.7952,18.8291,134600.0
2008-12-30 14:20:00,22.22,22.26,22.2,22.25,143400.0,18.8291,18.863,18.8122,18.8545,143400.0
2008-12-30 14:25:00,22.26,22.38,22.26,22.38,282000.0,18.863,18.9647,18.863,18.9647,282000.0
2008-12-30 14:30:00,22.34,22.39,22.33,22.33,115300.0,18.9308,18.9732,18.9223,18.9223,115300.0
2008-12-30 14:35:00,22.33,22.39,22.33,22.35,96200.0,18.9223,18.9732,18.9223,18.9393,96200.0
2008-12-30 14:40:00,22.35,22.35,22.3,22.32,88100.0,18.9393,18.9393,18.8969,18.9139,88100.0
2008-12-30 14:45:00,22.33,22.33,22.28,22.3,85800.0,18.9223,18.9223,18.88,18.8969,85800.0
2008-12-30 14:50:00,22.31,22.32,22.28,22.31,96900.0,18.9054,18.9139,18.88,18.9054,96900.0
2008-12-30 14:55:00,22.31,22.33,22.27,22.28,101200.0,18.9054,18.9223,18.8715,18.88,101200.0
2008-12-30 15:00:00,22.28,22.3,22.26,22.27,120200.0,18.88,18.8969,18.863,18.8715,120200.0
2008-12-30 15:05:00,22.27,22.28,22.23,22.23,103900.0,18.8715,18.88,18.8376,18.8376,103900.0
2008-12-30 15:10:00,22.24,22.24,22.18,22.22,158000.0,18.8461,18.8461,18.7952,18.8291,158000.0
2008-12-30 15:15:00,22.22,22.24,22.21,22.23,59000.0,18.8291,18.8461,18.8207,18.8376,59000.0
2008-12-30 15:20:00,22.22,22.24,22.19,22.19,140500.0,18.8291,18.8461,18.8037,18.8037,140500.0
2008-12-30 15:25:00,22.19,22.28,22.19,22.25,168700.0,18.8037,18.88,18.8037,18.8545,168700.0
2008-12-30 15:30:00,22.26,22.28,22.24,22.28,124500.0,18.863,18.88,18.8461,18.88,124500.0
2008-12-30 15:35:00,22.28,22.33,22.26,22.32,202500.0,18.88,18.9223,18.863,18.9139,202500.0
2008-12-30 15:40:00,22.33,22.41,22.29,22.41,296400.0,18.9223,18.9901,18.8884,18.9901,296400.0
2008-12-30 15:45:00,22.41,22.43,22.34,22.42,706500.0,18.9901,19.0071,18.9308,18.9986,706500.0
2008-12-30 15:50:00,22.42,22.49,22.41,22.44,432800.0,18.9986,19.0579,18.9901,19.0156,432800.0
2008-12-30 15:55:00,22.44,22.5,22.44,22.48,549800.0,19.0156,19.0664,19.0156,19.0494,549800.0
2008-12-31 09:30:00,22.57,22.84,22.52,22.62,250500.0,19.1257,19.3545,19.0833,19.1681,250500.0
2008-12-31 09:35:00,22.63,22.81,22.61,22.63,107700.0,19.1766,19.3291,19.1596,19.1766,107700.0
2008-12-31 09:40:00,22.64,22.78,22.63,22.7,121400.0,19.185,19.3037,19.1766,19.2359,121400.0
2008-12-31 09:45:00,22.7,22.75,22.69,22.71,97200.0,19.2359,19.2782,19.2274,19.2444,97200.0
2008-12-31 09:50:00,22.7,22.75,22.64,22.65,157500.0,19.2359,19.2782,19.185,19.1935,157500.0
2008-12-31 09:55:00,22.65,22.75,22.65,22.71,149700.0,19.1935,19.2782,19.1935,19.2444,149700.0
2008-12-31 10:00:00,22.72,22.75,22.72,22.73,92000.0,19.2528,19.2782,19.2528,19.2613,92000.0
2008-12-31 10:05:00,22.72,22.76,22.72,22.75,63300.0,19.2528,19.2867,19.2528,19.2782,63300.0
2008-12-31 10:10:00,22.74,22.75,22.71,22.72,47700.0,19.2698,19.2782,19.2444,19.2528,47700.0
2008-12-31 10:15:00,22.72,22.72,22.7,22.7,41100.0,19.2528,19.2528,19.2359,19.2359,41100.0
2008-12-31 10:20:00,22.7,22.74,22.7,22.74,51900.0,19.2359,19.2698,19.2359,19.2698,51900.0
2008-12-31 10:25:00,22.74,22.75,22.72,22.72,71200.0,19.2698,19.2782,19.2528,19.2528,71200.0
2008-12-31 10:30:00,22.72,22.73,22.67,22.68,79600.0,19.2528,19.2613,19.2105,19.2189,79600.0
2008-12-31 10:35:00,22.68,22.7,22.62,22.64,224500.0,19.2189,19.2359,19.1681,19.185,224500.0
2008-12-31 10:40:00,22.63,22.7,22.63,22.68,50000.0,19.1766,19.2359,19.1766,19.2189,50000.0
2008-12-31 10:45:00,22.68,22.72,22.67,22.7,95400.0,19.2189,19.2528,19.2105,19.2359,95400.0
2008-12-31 10:50:00,22.7,22.71,22.69,22.71,30000.0,19.2359,19.2444,19.2274,19.2444,30000.0
2008-12-31 10:55:00,22.71,22.75,22.71,22.72,64400.0,19.2444,19.2782,19.2444,19.2528,64400.0
2008-12-31 11:00:00,22.73,22.73,22.67,22.67,50100.0,19.2613,19.2613,19.2105,19.2105,50100.0
2008-12-31 11:05:00,22.67,22.7,22.67,22.69,29200.0,19.2105,19.2359,19.2105,19.2274,29200.0
2008-12-31 11:10:00,22.69,22.69,22.68,22.69,19200.0,19.2274,19.2274,19.2189,19.2274,19200.0
2008-12-31 11:15:00,22.68,22.7,22.67,22.68,37700.0,19.2189,19.2359,19.2105,19.2189,37700.0
2008-12-31 11:20:00,22.69,22.7,22.66,22.7,74200.0,19.2274,19.2359,19.202,19.2359,74200.0
2008-12-31 11:25:00,22.71,22.75,22.7,22.74,57500.0,19.2444,19.2782,19.2359,19.2698,57500.0
2008-12-31 11:30:00,22.75,22.87,22.74,22.86,102000.0,19.2782,19.3799,19.2698,19.3715,102000.0
2008-12-31 11:35:00,22.85,22.86,22.81,22.81,40800.0,19.363,19.3715,19.3291,19.3291,40800.0
2008-12-31 11:40:00,22.81,22.84,22.76,22.77,66800.0,19.3291,19.3545,19.2867,19.2952,66800.0
2008-12-31 11:45:00,22.77,22.81,22.73,22.78,88200.0,19.2952,19.3291,19.2613,19.3037,88200.0
2008-12-31 11:50:00,22.78,22.81,22.76,22.78,42700.0,19.3037,19.3291,19.2867,19.3037,42700.0
2008-12-31 11:55:00,22.79,22.8,22.76,22.79,29900.0,19.3121,19.3206,19.2867,19.3121,29900.0
2008-12-31 12:00:00,22.79,22.83,22.78,22.81,30600.0,19.3121,19.346,19.3037,19.3291,30600.0
2008-12-31 12:05:00,22.8,22.83,22.8,22.82,24500.0,19.3206,19.346,19.3206,19.3376,24500.0
2008-12-31 12:10:00,22.82,22.83,22.8,22.8,31800.0,19.3376,19.346,19.3206,19.3206,31800.0
2008-12-31 12:15:00,22.81,22.81,22.76,22.77,26800.0,19.3291,19.3291,19.2867,19.2952,26800.0
2008-12-31 12:20:00,22.76,22.77,22.72,22.73,27900.0,19.2867,19.2952,19.2528,19.2613,27900.0
2008-12-31 12:25:00,22.74,22.78,22.74,22.76,26700.0,19.2698,19.3037,19.2698,19.2867,26700.0
2008-12-31 12:30:00,22.76,22.78,22.76,22.78,28500.0,19.2867,19.3037,19.2867,19.3037,28500.0
2008-12-31 12:35:00,22.78,22.78,22.76,22.78,22200.0,19.3037,19.3037,19.2867,19.3037,22200.0
2008-12-31 12:40:00,22.78,22.8,22.77,22.79,18400.0,19.3037,19.3206,19.2952,19.3121,18400.0
2008-12-31 12:45:00,22.8,22.82,22.79,22.82,42100.0,19.3206,19.3376,19.3121,19.3376,42100.0
2008-12-31 12:50:00,22.82,22.82,22.79,22.8,19300.0,19.3376,19.3376,19.3121,19.3206,19300.0
2008-12-31 12:55:00,22.81,22.82,22.8,22.81,22000.0,19.3291,19.3376,19.3206,19.3291,22000.0
2008-12-31 13:00:00,22.81,22.83,22.8,22.83,24100.0,19.3291,19.346,19.3206,19.346,24100.0
2008-12-31 13:05:00,22.83,22.84,22.78,22.79,47700.0,19.346,19.3545,19.3037,19.3121,47700.0
2008-12-31 13:10:00,22.78,22.78,22.69,22.72,59400.0,19.3037,19.3037,19.2274,19.2528,59400.0
2008-12-31 13:15:00,22.72,22.72,22.69,22.71,29200.0,19.2528,19.2528,19.2274,19.2444,29200.0
2008-12-31 13:20:00,22.71,22.72,22.63,22.63,38600.0,19.2444,19.2528,19.1766,19.1766,38600.0
2008-12-31 13:25:00,22.64,22.68,22.64,22.67,31000.0,19.185,19.2189,19.185,19.2105,31000.0
2008-12-31 13:30:00,22.66,22.67,22.65,22.65,18400.0,19.202,19.2105,19.1935,19.1935,18400.0
2008-12-31 13:35:00,22.65,22.7,22.65,22.7,21200.0,19.1935,19.2359,19.1935,19.2359,21200.0
2008-12-31 13:40:00,22.69,22.7,22.68,22.69,19000.0,19.2274,19.2359,19.2189,19.2274,19000.0
2008-12-31 13:45:00,22.68,22.71,22.68,22.7,33000.0,19.2189,19.2444,19.2189,19.2359,33000.0
2008-12-31 13:50:00,22.7,22.7,22.67,22.68,29100.0,19.2359,19.2359,19.2105,19.2189,29100.0
2008-12-31 13:55:00,22.67,22.76,22.66,22.74,49500.0,19.2105,19.2867,19.202,19.2698,49500.0
2008-12-31 14:00:00,22.75,22.87,22.75,22.84,88800.0,19.2782,19.3799,19.2782,19.3545,88800.0
2008-12-31 14:05:00,22.84,22.88,22.82,22.84,50100.0,19.3545,19.3884,19.3376,19.3545,50100.0
2008-12-31 14:10:00,22.84,22.85,22.81,22.81,32800.0,19.3545,19.363,19.3291,19.3291,32800.0
2008-12-31 14:15:00,22.82,22.82,22.78,22.79,47500.0,19.3376,19.3376,19.3037,19.3121,47500.0
2008-12-31 14:20:00,22.8,22.81,22.74,22.74,67600.0,19.3206,19.3291,19.2698,19.2698,67600.0
2008-12-31 14:25:00,22.75,22.76,22.73,22.76,59900.0,19.2782,19.2867,19.2613,19.2867,59900.0
2008-12-31 14:30:00,22.76,22.82,22.75,22.78,208500.0,19.2867,19.3376,19.2782,19.3037,208500.0
2008-12-31 14:35:00,22.78,22.81,22.75,22.81,150200.0,19.3037,19.3291,19.2782,19.3291,150200.0
2008-12-31 14:40:00,22.81,22.84,22.81,22.83,41400.0,19.3291,19.3545,19.3291,19.346,41400.0
2008-12-31 14:45:00,22.83,22.84,22.78,22.81,43200.0,19.346,19.3545,19.3037,19.3291,43200.0
2008-12-31 14:50:00,22.8,22.84,22.8,22.81,54700.0,19.3206,19.3545,19.3206,19.3291,54700.0
2008-12-31 14:55:00,22.82,22.84,22.82,22.84,47100.0,19.3376,19.3545,19.3376,19.3545,47100.0
2008-12-31 15:00:00,22.84,22.93,22.83,22.93,69700.0,19.3545,19.4308,19.346,19.4308,69700.0
2008-12-31 15:05:00,22.93,22.95,22.88,22.89,81100.0,19.4308,19.4477,19.3884,19.3969,81100.0
2008-12-31 15:10:00,22.88,22.9,22.77,22.77,103000.0,19.3884,19.4054,19.2952,19.2952,103000.0
2008-12-31 15:15:00,22.77,22.82,22.76,22.79,103800.0,19.2952,19.3376,19.2867,19.3121,103800.0
2008-12-31 15:20:00,22.8,22.87,22.79,22.85,71400.0,19.3206,19.3799,19.3121,19.363,71400.0
2008-12-31 15:25:00,22.85,22.85,22.76,22.83,70900.0,19.363,19.363,19.2867,19.346,70900.0
2008-12-31 15:30:00,22.84,22.88,22.81,22.88,70200.0,19.3545,19.3884,19.3291,19.3884,70200.0
2008-12-31 15:35:00,22.88,22.93,22.87,22.89,186800.0,19.3884,19.4308,19.3799,19.3969,186800.0
2008-12-31 15:40:00,22.88,22.89,22.77,22.81,375000.0,19.3884,19.3969,19.2952,19.3291,375000.0
2008-12-31 15:45:00,22.82,22.82,22.6,22.69,317000.0,19.3376,19.3376,19.1511,19.2274,317000.0
2008-12-31 15:50:00,22.69,22.73,22.66,22.66,303100.0,19.2274,19.2613,19.202,19.202,303100.0
2008-12-31 15:55:00,22.66,22.73,22.63,22.66,691200.0,19.202,19.2613,19.1766,19.202,691200.0
2009-01-02 09:30:00,22.76,22.95,22.51,22.57,100100.0,19.2867,19.4477,19.0749,19.1257,100100.0
2009-01-02 09:35:00,22.56,22.72,22.56,22.66,190600.0,19.1172,19.2528,19.1172,19.202,190600.0
2009-01-02 09:40:00,22.67,22.72,22.53,22.7,102700.0,19.2105,19.2528,19.0918,19.2359,102700.0
2009-01-02 09:45:00,22.69,22.71,22.58,22.59,85800.0,19.2274,19.2444,19.1342,19.1427,85800.0
2009-01-02 09:50:00,22.58,22.59,22.5,22.54,164100.0,19.1342,19.1427,19.0664,19.1003,164100.0
2009-01-02 09:55:00,22.54,22.61,22.51,22.57,75600.0,19.1003,19.1596,19.0749,19.1257,75600.0
2009-01-02 10:00:00,22.57,22.63,22.53,22.6,89300.0,19.1257,19.1766,19.0918,19.1511,89300.0
2009-01-02 10:05:00,22.6,22.63,22.57,22.62,52300.0,19.1511,19.1766,19.1257,19.1681,52300.0
2009-01-02 10:10:00,22.62,22.78,22.62,22.76,103600.0,19.1681,19.3037,19.1681,19.2867,103600.0
2009-01-02 10:15:00,22.76,22.87,22.74,22.86,111400.0,19.2867,19.3799,19.2698,19.3715,111400.0
2009-01-02 10:20:00,22.87,22.91,22.85,22.87,56600.0,19.3799,19.4138,19.363,19.3799,56600.0
2009-01-02 10:25:00,22.88,23.0,22.86,22.99,118400.0,19.3884,19.4901,19.3715,19.4816,118400.0
2009-01-02 10:30:00,23.0,23.09,22.99,23.08,162400.0,19.4901,19.5664,19.4816,19.5579,162400.0
2009-01-02 10:35:00,23.09,23.17,23.08,23.17,101000.0,19.5664,19.6342,19.5579,19.6342,101000.0
2009-01-02 10:40:00,23.17,23.2,23.15,23.15,83100.0,19.6342,19.6596,19.6172,19.6172,83100.0
2009-01-02 10:45:00,23.15,23.15,23.09,23.1,55200.0,19.6172,19.6172,19.5664,19.5748,55200.0
2009-01-02 10:50:00,23.1,23.19,23.08,23.19,75500.0,19.5748,19.6511,19.5579,19.6511,75500.0
2009-01-02 10:55:00,23.2,23.23,23.19,23.22,117200.0,19.6596,19.685,19.6511,19.6765,117200.0
2009-01-02 11:00:00,23.22,23.24,23.18,23.2,46900.0,19.6765,19.6935,19.6426,19.6596,46900.0
2009-01-02 11:05:00,23.2,23.25,23.16,23.22,62500.0,19.6596,19.7019,19.6257,19.6765,62500.0
2009-01-02 11:10:00,23.22,23.23,23.16,23.19,58900.0,19.6765,19.685,19.6257,19.6511,58900.0
2009-01-02 11:15:00,23.19,23.2,23.15,23.15,64200.0,19.6511,19.6596,19.6172,19.6172,64200.0
2009-01-02 11:20:00,23.16,23.22,23.16,23.2,69900.0,19.6257,19.6765,19.6257,19.6596,69900.0
2009-01-02 11:25:00,23.21,23.25,23.19,23.24,68000.0,19.668,19.7019,19.6511,19.6935,68000.0
2009-01-02 11:30:00,23.24,23.29,23.23,23.29,114400.0,19.6935,19.7358,19.685,19.7358,114400.0
2009-01-02 11:35:00,23.28,23.36,23.28,23.36,72200.0,19.7274,19.7952,19.7274,19.7952,72200.0
2009-01-02 11:40:00,23.36,23.41,23.33,23.37,130300.0,19.7952,19.8375,19.7697,19.8036,130300.0
2009-01-02 11:45:00,23.37,23.43,23.37,23.38,67700.0,19.8036,19.8545,19.8036,19.8121,67700.0
2009-01-02 11:50:00,23.39,23.42,23.33,23.34,97100.0,19.8206,19.846,19.7697,19.7782,97100.0
2009-01-02 11:55:00,23.34,23.4,23.34,23.37,64400.0,19.7782,19.8291,19.7782,19.8036,64400.0
2009-01-02 12:00:00,23.37,23.4,23.36,23.39,62100.0,19.8036,19.8291,19.7952,19.8206,62100.0
2009-01-02 12:05:00,23.38,23.41,23.38,23.4,36000.0,19.8121,19.8375,19.8121,19.8291,36000.0
2009-01-02 12:10:00,23.41,23.44,23.37,23.4,122300.0,19.8375,19.8629,19.8036,19.8291,122300.0
2009-01-02 12:15:00,23.4,23.44,23.37,23.4,75500.0,19.8291,19.8629,19.8036,19.8291,75500.0
2009-01-02 12:20:00,23.39,23.44,23.38,23.44,41700.0,19.8206,19.8629,19.8121,19.8629,41700.0
2009-01-02 12:25:00,23.44,23.47,23.43,23.44,54700.0,19.8629,19.8884,19.8545,19.8629,54700.0
2009-01-02 12:30:00,23.45,23.48,23.45,23.46,54100.0,19.8714,19.8968,19.8714,19.8799,54100.0
2009-01-02 12:35:00,23.46,23.53,23.45,23.53,70900.0,19.8799,19.9392,19.8714,19.9392,70900.0
2009-01-02 12:40:00,23.52,23.62,23.52,23.59,164600.0,19.9307,20.0155,19.9307,19.9901,164600.0
2009-01-02 12:45:00,23.6,23.61,23.57,23.59,124900.0,19.9985,20.007,19.9731,19.9901,124900.0
2009-01-02 12:50:00,23.59,23.6,23.54,23.54,178500.0,19.9901,19.9985,19.9477,19.9477,178500.0
2009-01-02 12:55:00,23.54,23.55,23.51,23.52,39800.0,19.9477,19.9562,19.9223,19.9307,39800.0
2009-01-02 13:00:00,23.52,23.52,23.51,23.52,14500.0,19.9307,19.9307,19.9223,19.9307,14500.0
2009-01-02 13:05:00,23.52,23.56,23.51,23.55,46300.0,19.9307,19.9646,19.9223,19.9562,46300.0
2009-01-02 13:10:00,23.56,23.62,23.54,23.55,76200.0,19.9646,20.0155,19.9477,19.9562,76200.0
2009-01-02 13:15:00,23.55,23.56,23.53,23.54,41800.0,19.9562,19.9646,19.9392,19.9477,41800.0
2009-01-02 13:20:00,23.55,23.58,23.52,23.58,38500.0,19.9562,19.9816,19.9307,19.9816,38500.0
2009-01-02 13:25:00,23.58,23.64,23.56,23.62,88500.0,19.9816,20.0324,19.9646,20.0155,88500.0
2009-01-02 13:30:00,23.62,23.63,23.59,23.59,61600.0,20.0155,20.024,19.9901,19.9901,61600.0
2009-01-02 13:35:00,23.6,23.61,23.59,23.6,49200.0,19.9985,20.007,19.9901,19.9985,49200.0
2009-01-02 13:40:00,23.6,23.66,23.6,23.66,140400.0,19.9985,20.0494,19.9985,20.0494,140400.0
2009-01-02 13:45:00,23.65,23.68,23.65,23.67,60000.0,20.0409,20.0663,20.0409,20.0579,60000.0
2009-01-02 13:50:00,23.68,23.68,23.65,23.65,50400.0,20.0663,20.0663,20.0409,20.0409,50400.0
2009-01-02 13:55:00,23.66,23.66,23.62,23.66,54000.0,20.0494,20.0494,20.0155,20.0494,54000.0
2009-01-02 14:00:00,23.65,23.66,23.64,23.66,57500.0,20.0409,20.0494,20.0324,20.0494,57500.0
2009-01-02 14:05:00,23.66,23.68,23.63,23.66,78200.0,20.0494,20.0663,20.024,20.0494,78200.0
2009-01-02 14:10:00,23.65,23.67,23.64,23.65,68300.0,20.0409,20.0579,20.0324,20.0409,68300.0
2009-01-02 14:15:00,23.65,23.72,23.65,23.69,66400.0,20.0409,20.1002,20.0409,20.0748,66400.0
2009-01-02 14:20:00,23.7,23.78,23.69,23.76,132600.0,20.0833,20.1511,20.0748,20.1341,132600.0
2009-01-02 14:25:00,23.76,23.77,23.74,23.77,60600.0,20.1341,20.1426,20.1172,20.1426,60600.0
2009-01-02 14:30:00,23.77,23.84,23.76,23.8,142800.0,20.1426,20.2019,20.1341,20.168,142800.0
2009-01-02 14:35:00,23.81,23.84,23.79,23.81,82900.0,20.1765,20.2019,20.1595,20.1765,82900.0
2009-01-02 14:40:00,23.82,23.86,23.8,23.81,128500.0,20.185,20.2189,20.168,20.1765,128500.0
2009-01-02 14:45:00,23.81,23.82,23.77,23.81,82700.0,20.1765,20.185,20.1426,20.1765,82700.0
2009-01-02 14:50:00,23.8,23.9,23.8,23.89,157500.0,20.168,20.2528,20.168,20.2443,157500.0
2009-01-02 14:55:00,23.89,23.89,23.82,23.85,106800.0,20.2443,20.2443,20.185,20.2104,106800.0
2009-01-02 15:00:00,23.85,23.98,23.85,23.93,188400.0,20.2104,20.3205,20.2104,20.2782,188400.0
2009-01-02 15:05:00,23.93,23.95,23.91,23.93,109700.0,20.2782,20.2951,20.2612,20.2782,109700.0
2009-01-02 15:10:00,23.92,23.94,23.88,23.91,95800.0,20.2697,20.2866,20.2358,20.2612,95800.0
2009-01-02 15:15:00,23.91,23.92,23.87,23.89,91600.0,20.2612,20.2697,20.2273,20.2443,91600.0
2009-01-02 15:20:00,23.89,23.94,23.87,23.92,148600.0,20.2443,20.2866,20.2273,20.2697,148600.0
2009-01-02 15:25:00,23.92,23.98,23.91,23.96,125500.0,20.2697,20.3205,20.2612,20.3036,125500.0
2009-01-02 15:30:00,23.96,23.99,23.89,23.89,148700.0,20.3036,20.329,20.2443,20.2443,148700.0
2009-01-02 15:35:00,23.89,23.96,23.88,23.95,164900.0,20.2443,20.3036,20.2358,20.2951,164900.0
2009-01-02 15:40:00,23.96,24.02,23.95,23.96,325500.0,20.3036,20.3544,20.2951,20.3036,325500.0
2009-01-02 15:45:00,23.97,24.02,23.96,23.98,384400.0,20.3121,20.3544,20.3036,20.3205,384400.0
2009-01-02 15:50:00,23.98,24.03,23.95,23.99,546100.0,20.3205,20.3629,20.2951,20.329,546100.0
2009-01-02 15:55:00,24.0,24.0,23.87,23.91,742100.0,20.3375,20.3375,20.2273,20.2612,742100.0
2009-01-05 09:30:00,23.51,23.85,23.51,23.77,263100.0,19.9223,20.2104,19.9223,20.1426,263100.0
2009-01-05 09:35:00,23.78,23.89,23.77,23.79,121900.0,20.1511,20.2443,20.1426,20.1595,121900.0
2009-01-05 09:40:00,23.8,23.8,23.68,23.68,131800.0,20.168,20.168,20.0663,20.0663,131800.0
2009-01-05 09:45:00,23.69,23.69,23.58,23.58,142300.0,20.0748,20.0748,19.9816,19.9816,142300.0
2009-01-05 09:50:00,23.59,23.6,23.46,23.48,249000.0,19.9901,19.9985,19.8799,19.8968,249000.0
2009-01-05 09:55:00,23.48,23.55,23.46,23.48,246300.0,19.8968,19.9562,19.8799,19.8968,246300.0
2009-01-05 10:00:00,23.48,23.52,23.44,23.45,253000.0,19.8968,19.9307,19.8629,19.8714,253000.0
2009-01-05 10:05:00,23.45,23.45,23.29,23.4,261100.0,19.8714,19.8714,19.7358,19.8291,261100.0
2009-01-05 10:10:00,23.39,23.46,23.39,23.42,203700.0,19.8206,19.8799,19.8206,19.846,203700.0
2009-01-05 10:15:00,23.42,23.49,23.42,23.46,105300.0,19.846,19.9053,19.846,19.8799,105300.0
2009-01-05 10:20:00,23.46,23.5,23.44,23.46,169500.0,19.8799,19.9138,19.8629,19.8799,169500.0
2009-01-05 10:25:00,23.47,23.55,23.45,23.54,137600.0,19.8884,19.9562,19.8714,19.9477,137600.0
2009-01-05 10:30:00,23.54,23.57,23.48,23.48,108100.0,19.9477,19.9731,19.8968,19.8968,108100.0
2009-01-05 10:35:00,23.48,23.58,23.48,23.58,91300.0,19.8968,19.9816,19.8968,19.9816,91300.0
2009-01-05 10:40:00,23.58,23.66,23.57,23.64,156200.0,19.9816,20.0494,19.9731,20.0324,156200.0
2009-01-05 10:45:00,23.63,23.74,23.62,23.65,90300.0,20.024,20.1172,20.0155,20.0409,90300.0
2009-01-05 10:50:00,23.64,23.72,23.63,23.69,92800.0,20.0324,20.1002,20.024,20.0748,92800.0
2009-01-05 10:55:00,23.69,23.74,23.69,23.74,81300.0,20.0748,20.1172,20.0748,20.1172,81300.0
2009-01-05 11:00:00,23.73,23.86,23.73,23.83,293800.0,20.1087,20.2189,20.1087,20.1934,293800.0
2009-01-05 11:05:00,23.83,23.88,23.8,23.86,100000.0,20.1934,20.2358,20.168,20.2189,100000.0
2009-01-05 11:10:00,23.86,23.86,23.81,23.82,71500.0,20.2189,20.2189,20.1765,20.185,71500.0
2009-01-05 11:15:00,23.82,23.87,23.81,23.84,187000.0,20.185,20.2273,20.1765,20.2019,187000.0
2009-01-05 11:20:00,23.83,23.86,23.78,23.81,99500.0,20.1934,20.2189,20.1511,20.1765,99500.0
2009-01-05 11:25:00,23.81,23.84,23.78,23.81,63200.0,20.1765,20.2019,20.1511,20.1765,63200.0
2009-01-05 11:30:00,23.8,23.81,23.74,23.77,107600.0,20.168,20.1765,20.1172,20.1426,107600.0
2009-01-05 11:35:00,23.76,23.78,23.74,23.77,76100.0,20.1341,20.1511,20.1172,20.1426,76100.0
2009-01-05 11:40:00,23.77,23.78,23.7,23.71,83700.0,20.1426,20.1511,20.0833,20.0917,83700.0
2009-01-05 11:45:00,23.72,23.75,23.71,23.71,49600.0,20.1002,20.1256,20.0917,20.0917,49600.0
2009-01-05 11:50:00,23.72,23.73,23.64,23.67,123000.0,20.1002,20.1087,20.0324,20.0579,123000.0
2009-01-05 11:55:00,23.68,23.69,23.6,23.6,64100.0,20.0663,20.0748,19.9985,19.9985,64100.0
2009-01-05 12:00:00,23.6,23.65,23.6,23.61,60700.0,19.9985,20.0409,19.9985,20.007,60700.0
2009-01-05 12:05:00,23.61,23.65,23.56,23.65,105300.0,20.007,20.0409,19.9646,20.0409,105300.0
2009-01-05 12:10:00,23.65,23.67,23.65,23.67,40300.0,20.0409,20.0579,20.0409,20.0579,40300.0
2009-01-05 12:15:00,23.67,23.76,23.67,23.76,52400.0,20.0579,20.1341,20.0579,20.1341,52400.0
2009-01-05 12:20:00,23.76,23.78,23.69,23.7,69600.0,20.1341,20.1511,20.0748,20.0833,69600.0
2009-01-05 12:25:00,23.7,23.71,23.65,23.68,76400.0,20.0833,20.0917,20.0409,20.0663,76400.0
2009-01-05 12:30:00,23.67,23.7,23.66,23.68,53900.0,20.0579,20.0833,20.0494,20.0663,53900.0
2009-01-05 12:35:00,23.67,23.68,23.63,23.63,45900.0,20.0579,20.0663,20.024,20.024,45900.0
2009-01-05 12:40:00,23.63,23.64,23.59,23.61,95100.0,20.024,20.0324,19.9901,20.007,95100.0
2009-01-05 12:45:00,23.62,23.68,23.61,23.64,55700.0,20.0155,20.0663,20.007,20.0324,55700.0
2009-01-05 12:50:00,23.64,23.65,23.57,23.58,47000.0,20.0324,20.0409,19.9731,19.9816,47000.0
2009-01-05 12:55:00,23.59,23.66,23.54,23.64,67400.0,19.9901,20.0494,19.9477,20.0324,67400.0
2009-01-05 13:00:00,23.65,23.77,23.64,23.75,95900.0,20.0409,20.1426,20.0324,20.1256,95900.0
2009-01-05 13:05:00,23.75,23.76,23.71,23.74,62800.0,20.1256,20.1341,20.0917,20.1172,62800.0
2009-01-05 13:10:00,23.73,23.78,23.72,23.76,71800.0,20.1087,20.1511,20.1002,20.1341,71800.0
2009-01-05 13:15:00,23.76,23.77,23.72,23.77,68100.0,20.1341,20.1426,20.1002,20.1426,68100.0
2009-01-05 13:20:00,23.77,23.85,23.76,23.84,110100.0,20.1426,20.2104,20.1341,20.2019,110100.0
2009-01-05 13:25:00,23.84,23.85,23.77,23.77,60700.0,20.2019,20.2104,20.1426,20.1426,60700.0
2009-01-05 13:30:00,23.77,23.78,23.74,23.75,66300.0,20.1426,20.1511,20.1172,20.1256,66300.0
2009-01-05 13:35:00,23.75,23.76,23.64,23.67,96200.0,20.1256,20.1341,20.0324,20.0579,96200.0
2009-01-05 13:40:00,23.66,23.71,23.63,23.71,64600.0,20.0494,20.0917,20.024,20.0917,64600.0
2009-01-05 13:45:00,23.71,23.74,23.66,23.72,104400.0,20.0917,20.1172,20.0494,20.1002,104400.0
2009-01-05 13:50:00,23.72,23.82,23.72,23.82,132800.0,20.1002,20.185,20.1002,20.185,132800.0
2009-01-05 13:55:00,23.82,23.91,23.81,23.9,197500.0,20.185,20.2612,20.1765,20.2528,197500.0
2009-01-05 14:00:00,23.91,23.97,23.91,23.97,196700.0,20.2612,20.3121,20.2612,20.3121,196700.0
2009-01-05 14:05:00,23.98,24.0,23.95,23.95,134200.0,20.3205,20.3375,20.2951,20.2951,134200.0
2009-01-05 14:10:00,23.95,23.98,23.89,23.9,91300.0,20.2951,20.3205,20.2443,20.2528,91300.0
2009-01-05 14:15:00,23.89,23.91,23.81,23.81,140400.0,20.2443,20.2612,20.1765,20.1765,140400.0
2009-01-05 14:20:00,23.81,23.83,23.76,23.78,147200.0,20.1765,20.1934,20.1341,20.1511,147200.0
2009-01-05 14:25:00,23.78,23.8,23.75,23.76,145000.0,20.1511,20.168,20.1256,20.1341,145000.0
2009-01-05 14:30:00,23.75,23.75,23.71,23.74,186600.0,20.1256,20.1256,20.0917,20.1172,186600.0
2009-01-05 14:35:00,23.73,23.82,23.73,23.77,134600.0,20.1087,20.185,20.1087,20.1426,134600.0
2009-01-05 14:40:00,23.78,23.85,23.76,23.78,194300.0,20.1511,20.2104,20.1341,20.1511,194300.0
2009-01-05 14:45:00,23.78,23.79,23.68,23.72,125100.0,20.1511,20.1595,20.0663,20.1002,125100.0
2009-01-05 14:50:00,23.73,23.74,23.61,23.61,184300.0,20.1087,20.1172,20.007,20.007,184300.0
2009-01-05 14:55:00,23.61,23.71,23.61,23.66,196300.0,20.007,20.0917,20.007,20.0494,196300.0
2009-01-05 15:00:00,23.66,23.68,23.65,23.67,95500.0,20.0494,20.0663,20.0409,20.0579,95500.0
2009-01-05 15:05:00,23.66,23.79,23.65,23.68,209700.0,20.0494,20.1595,20.0409,20.0663,209700.0
2009-01-05 15:10:00,23.67,23.71,23.58,23.59,145200.0,20.0579,20.0917,19.9816,19.9901,145200.0
2009-01-05 15:15:00,23.59,23.6,23.54,23.55,206200.0,19.9901,19.9985,19.9477,19.9562,206200.0
2009-01-05 15:20:00,23.54,23.55,23.4,23.45,245200.0,19.9477,19.9562,19.8291,19.8714,245200.0
2009-01-05 15:25:00,23.45,23.5,23.42,23.44,149400.0,19.8714,19.9138,19.846,19.8629,149400.0
2009-01-05 15:30:00,23.43,23.44,23.37,23.42,168900.0,19.8545,19.8629,19.8036,19.846,168900.0
2009-01-05 15:35:00,23.42,23.44,23.37,23.41,325300.0,19.846,19.8629,19.8036,19.8375,325300.0
2009-01-05 15:40:00,23.41,23.55,23.41,23.44,309900.0,19.8375,19.9562,19.8375,19.8629,309900.0
2009-01-05 15:45:00,23.44,23.46,23.38,23.39,362100.0,19.8629,19.8799,19.8121,19.8206,362100.0
2009-01-05 15:50:00,23.39,23.52,23.39,23.5,293500.0,19.8206,19.9307,19.8206,19.9138,293500.0
2009-01-05 15:55:00,23.51,23.56,23.47,23.51,590900.0,19.9223,19.9646,19.8884,19.9223,590900.0
2009-01-06 09:30:00,23.8,24.0,23.8,23.94,352100.0,20.168,20.3375,20.168,20.2866,352100.0
2009-01-06 09:35:00,23.93,24.17,23.91,24.09,206600.0,20.2782,20.4815,20.2612,20.4138,206600.0
2009-01-06 09:40:00,24.1,24.14,24.02,24.03,225000.0,20.4222,20.4561,20.3544,20.3629,225000.0
2009-01-06 09:45:00,24.04,24.17,23.97,24.11,191700.0,20.3714,20.4815,20.3121,20.4307,191700.0
2009-01-06 09:50:00,24.12,24.26,24.11,24.24,237800.0,20.4392,20.5578,20.4307,20.5409,237800.0
2009-01-06 09:55:00,24.24,24.27,24.21,24.25,147900.0,20.5409,20.5663,20.5154,20.5493,147900.0
2009-01-06 10:00:00,24.25,24.34,24.18,24.18,249300.0,20.5493,20.6256,20.49,20.49,249300.0
2009-01-06 10:05:00,24.18,24.19,24.1,24.12,119300.0,20.49,20.4985,20.4222,20.4392,119300.0
2009-01-06 10:10:00,24.12,24.12,23.99,24.0,183800.0,20.4392,20.4392,20.329,20.3375,183800.0
2009-01-06 10:15:00,24.0,24.0,23.9,23.94,190000.0,20.3375,20.3375,20.2528,20.2866,190000.0
2009-01-06 10:20:00,23.93,23.99,23.89,23.99,103000.0,20.2782,20.329,20.2443,20.329,103000.0
2009-01-06 10:25:00,23.99,24.03,23.86,24.01,179000.0,20.329,20.3629,20.2189,20.346,179000.0
2009-01-06 10:30:00,24.01,24.05,23.99,24.03,144500.0,20.346,20.3799,20.329,20.3629,144500.0
2009-01-06 10:35:00,24.03,24.09,24.03,24.07,95200.0,20.3629,20.4138,20.3629,20.3968,95200.0
2009-01-06 10:40:00,24.07,24.15,24.07,24.13,65800.0,20.3968,20.4646,20.3968,20.4477,65800.0
2009-01-06 10:45:00,24.13,24.14,24.0,24.01,76200.0,20.4477,20.4561,20.3375,20.346,76200.0
2009-01-06 10:50:00,24.01,24.06,23.99,24.01,83600.0,20.346,20.3883,20.329,20.346,83600.0
2009-01-06 10:55:00,24.01,24.06,24.0,24.05,77100.0,20.346,20.3883,20.3375,20.3799,77100.0
2009-01-06 11:00:00,24.05,24.07,23.98,23.98,59600.0,20.3799,20.3968,20.3205,20.3205,59600.0
2009-01-06 11:05:00,23.98,24.0,23.94,23.96,74500.0,20.3205,20.3375,20.2866,20.3036,74500.0
2009-01-06 11:10:00,23.95,24.03,23.95,24.02,85300.0,20.2951,20.3629,20.2951,20.3544,85300.0
2009-01-06 11:15:00,24.01,24.1,24.01,24.1,63300.0,20.346,20.4222,20.346,20.4222,63300.0
2009-01-06 11:20:00,24.1,24.12,24.09,24.1,48400.0,20.4222,20.4392,20.4138,20.4222,48400.0
2009-01-06 11:25:00,24.09,24.18,24.09,24.17,53200.0,20.4138,20.49,20.4138,20.4815,53200.0
2009-01-06 11:30:00,24.16,24.22,24.16,24.2,42000.0,20.4731,20.5239,20.4731,20.507,42000.0
2009-01-06 11:35:00,24.19,24.19,24.13,24.15,43100.0,20.4985,20.4985,20.4477,20.4646,43100.0
2009-01-06 11:40:00,24.16,24.2,24.11,24.13,108800.0,20.4731,20.507,20.4307,20.4477,108800.0
2009-01-06 11:45:00,24.14,24.17,24.09,24.13,99600.0,20.4561,20.4815,20.4138,20.4477,99600.0
2009-01-06 11:50:00,24.13,24.17,24.09,24.09,63300.0,20.4477,20.4815,20.4138,20.4138,63300.0
2009-01-06 11:55:00,24.09,24.11,24.06,24.08,78200.0,20.4138,20.4307,20.3883,20.4053,78200.0
2009-01-06 12:00:00,24.09,24.09,24.02,24.03,72300.0,20.4138,20.4138,20.3544,20.3629,72300.0
2009-01-06 12:05:00,24.02,24.12,24.02,24.1,54700.0,20.3544,20.4392,20.3544,20.4222,54700.0
2009-01-06 12:10:00,24.1,24.13,24.07,24.12,54800.0,20.4222,20.4477,20.3968,20.4392,54800.0
2009-01-06 12:15:00,24.11,24.12,24.07,24.1,47900.0,20.4307,20.4392,20.3968,20.4222,47900.0
2009-01-06 12:20:00,24.1,24.13,24.08,24.11,65900.0,20.4222,20.4477,20.4053,20.4307,65900.0
2009-01-06 12:25:00,24.11,24.18,24.1,24.18,74900.0,20.4307,20.49,20.4222,20.49,74900.0
2009-01-06 12:30:00,24.18,24.26,24.17,24.25,108400.0,20.49,20.5578,20.4815,20.5493,108400.0
2009-01-06 12:35:00,24.26,24.31,24.26,24.29,75800.0,20.5578,20.6002,20.5578,20.5832,75800.0
2009-01-06 12:40:00,24.28,24.29,24.23,24.24,57800.0,20.5748,20.5832,20.5324,20.5409,57800.0
2009-01-06 12:45:00,24.24,24.24,24.2,24.24,104200.0,20.5409,20.5409,20.507,20.5409,104200.0
2009-01-06 12:50:00,24.25,24.25,24.21,24.24,43000.0,20.5493,20.5493,20.5154,20.5409,43000.0
2009-01-06 12:55:00,24.24,24.27,24.22,24.26,44800.0,20.5409,20.5663,20.5239,20.5578,44800.0
2009-01-06 13:00:00,24.27,24.28,24.21,24.23,80100.0,20.5663,20.5748,20.5154,20.5324,80100.0
2009-01-06 13:05:00,24.23,24.29,24.2,24.29,150900.0,20.5324,20.5832,20.507,20.5832,150900.0
2009-01-06 13:10:00,24.28,24.32,24.28,24.28,112900.0,20.5748,20.6087,20.5748,20.5748,112900.0
2009-01-06 13:15:00,24.28,24.29,24.2,24.21,119900.0,20.5748,20.5832,20.507,20.5154,119900.0
2009-01-06 13:20:00,24.21,24.22,24.18,24.2,76800.0,20.5154,20.5239,20.49,20.507,76800.0
2009-01-06 13:25:00,24.2,24.21,24.17,24.18,38900.0,20.507,20.5154,20.4815,20.49,38900.0
2009-01-06 13:30:00,24.17,24.19,24.14,24.17,76600.0,20.4815,20.4985,20.4561,20.4815,76600.0
2009-01-06 13:35:00,24.17,24.22,24.14,24.17,68300.0,20.4815,20.5239,20.4561,20.4815,68300.0
2009-01-06 13:40:00,24.16,24.18,24.13,24.17,58500.0,20.4731,20.49,20.4477,20.4815,58500.0
2009-01-06 13:45:00,24.16,24.23,24.15,24.23,51700.0,20.4731,20.5324,20.4646,20.5324,51700.0
2009-01-06 13:50:00,24.22,24.27,24.21,24.24,48700.0,20.5239,20.5663,20.5154,20.5409,48700.0
2009-01-06 13:55:00,24.24,24.26,24.2,24.23,55400.0,20.5409,20.5578,20.507,20.5324,55400.0
2009-01-06 14:00:00,24.24,24.24,24.11,24.12,124100.0,20.5409,20.5409,20.4307,20.4392,124100.0
2009-01-06 14:05:00,24.12,24.17,24.06,24.17,102600.0,20.4392,20.4815,20.3883,20.4815,102600.0
2009-01-06 14:10:00,24.18,24.3,24.18,24.27,128500.0,20.49,20.5917,20.49,20.5663,128500.0
2009-01-06 14:15:00,24.27,24.34,24.24,24.27,80200.0,20.5663,20.6256,20.5409,20.5663,80200.0
2009-01-06 14:20:00,24.28,24.33,24.25,24.25,122300.0,20.5748,20.6171,20.5493,20.5493,122300.0
2009-01-06 14:25:00,24.24,24.28,24.22,24.28,58500.0,20.5409,20.5748,20.5239,20.5748,58500.0
2009-01-06 14:30:00,24.27,24.33,24.23,24.23,107000.0,20.5663,20.6171,20.5324,20.5324,107000.0
2009-01-06 14:35:00,24.23,24.32,24.22,24.27,125000.0,20.5324,20.6087,20.5239,20.5663,125000.0
2009-01-06 14:40:00,24.27,24.4,24.26,24.39,192000.0,20.5663,20.6764,20.5578,20.668,192000.0
2009-01-06 14:45:00,24.39,24.52,24.39,24.52,257500.0,20.668,20.7781,20.668,20.7781,257500.0
2009-01-06 14:50:00,24.52,24.63,24.5,24.62,455600.0,20.7781,20.8714,20.7612,20.8629,455600.0
2009-01-06 14:55:00,24.61,24.75,24.6,24.75,405600.0,20.8544,20.973,20.8459,20.973,405600.0
2009-01-06 15:00:00,24.75,24.83,24.72,24.76,320400.0,20.973,21.0408,20.9476,20.9815,320400.0
2009-01-06 15:05:00,24.76,24.76,24.58,24.59,220100.0,20.9815,20.9815,20.829,20.8375,220100.0
2009-01-06 15:10:00,24.58,24.6,24.49,24.51,364600.0,20.829,20.8459,20.7527,20.7697,364600.0
2009-01-06 15:15:00,24.5,24.53,24.39,24.43,240300.0,20.7612,20.7866,20.668,20.7019,240300.0
2009-01-06 15:20:00,24.44,24.48,24.4,24.45,190700.0,20.7103,20.7442,20.6764,20.7188,190700.0
2009-01-06 15:25:00,24.44,24.47,24.38,24.44,168200.0,20.7103,20.7358,20.6595,20.7103,168200.0
2009-01-06 15:30:00,24.44,24.51,24.38,24.39,333300.0,20.7103,20.7697,20.6595,20.668,333300.0
2009-01-06 15:35:00,24.39,24.43,24.22,24.29,366100.0,20.668,20.7019,20.5239,20.5832,366100.0
2009-01-06 15:40:00,24.29,24.38,24.29,24.35,397100.0,20.5832,20.6595,20.5832,20.6341,397100.0
2009-01-06 15:45:00,24.34,24.38,24.27,24.35,229700.0,20.6256,20.6595,20.5663,20.6341,229700.0
2009-01-06 15:50:00,24.35,24.39,24.25,24.31,419300.0,20.6341,20.668,20.5493,20.6002,419300.0
2009-01-06 15:55:00,24.32,24.34,24.26,24.32,423300.0,20.6087,20.6256,20.5578,20.6087,423300.0
2009-01-07 09:30:00,23.89,23.89,23.4,23.64,309900.0,20.2443,20.2443,19.8291,20.0324,309900.0
2009-01-07 09:35:00,23.64,23.67,23.43,23.43,174200.0,20.0324,20.0579,19.8545,19.8545,174200.0
2009-01-07 09:40:00,23.43,23.47,23.35,23.45,191000.0,19.8545,19.8884,19.7867,19.8714,191000.0
2009-01-07 09:45:00,23.45,23.51,23.37,23.42,171200.0,19.8714,19.9223,19.8036,19.846,171200.0
2009-01-07 09:50:00,23.43,23.48,23.37,23.44,157800.0,19.8545,19.8968,19.8036,19.8629,157800.0
2009-01-07 09:55:00,23.43,23.46,23.41,23.46,95500.0,19.8545,19.8799,19.8375,19.8799,95500.0
2009-01-07 10:00:00,23.46,23.47,23.3,23.3,233100.0,19.8799,19.8884,19.7443,19.7443,233100.0
2009-01-07 10:05:00,23.3,23.37,23.2,23.37,327500.0,19.7443,19.8036,19.6596,19.8036,327500.0
2009-01-07 10:10:00,23.37,23.44,23.2,23.2,257100.0,19.8036,19.8629,19.6596,19.6596,257100.0
2009-01-07 10:15:00,23.21,23.21,23.0,23.07,315600.0,19.668,19.668,19.4901,19.5494,315600.0
2009-01-07 10:20:00,23.07,23.08,22.92,22.95,245200.0,19.5494,19.5579,19.4223,19.4477,245200.0
2009-01-07 10:25:00,22.95,23.01,22.95,23.0,184000.0,19.4477,19.4986,19.4477,19.4901,184000.0
2009-01-07 10:30:00,22.99,23.06,22.97,23.04,154600.0,19.4816,19.5409,19.4647,19.524,154600.0
2009-01-07 10:35:00,23.04,23.09,22.99,23.05,173800.0,19.524,19.5664,19.4816,19.5325,173800.0
2009-01-07 10:40:00,23.05,23.1,23.05,23.08,60000.0,19.5325,19.5748,19.5325,19.5579,60000.0
2009-01-07 10:45:00,23.08,23.09,22.99,22.99,159400.0,19.5579,19.5664,19.4816,19.4816,159400.0
2009-01-07 10:50:00,22.99,23.08,22.95,23.06,174900.0,19.4816,19.5579,19.4477,19.5409,174900.0
2009-01-07 10:55:00,23.05,23.13,23.03,23.08,66000.0,19.5325,19.6003,19.5155,19.5579,66000.0
2009-01-07 11:00:00,23.08,23.16,23.03,23.14,128000.0,19.5579,19.6257,19.5155,19.6087,128000.0
2009-01-07 11:05:00,23.14,23.19,23.12,23.17,104200.0,19.6087,19.6511,19.5918,19.6342,104200.0
2009-01-07 11:10:00,23.18,23.24,23.17,23.22,127600.0,19.6426,19.6935,19.6342,19.6765,127600.0
2009-01-07 11:15:00,23.23,23.25,23.16,23.16,88900.0,19.685,19.7019,19.6257,19.6257,88900.0
2009-01-07 11:20:00,23.16,23.2,23.12,23.18,80100.0,19.6257,19.6596,19.5918,19.6426,80100.0
2009-01-07 11:25:00,23.18,23.18,23.09,23.12,163800.0,19.6426,19.6426,19.5664,19.5918,163800.0
2009-01-07 11:30:00,23.12,23.17,23.12,23.14,66100.0,19.5918,19.6342,19.5918,19.6087,66100.0
2009-01-07 11:35:00,23.14,23.15,23.09,23.1,61900.0,19.6087,19.6172,19.5664,19.5748,61900.0
2009-01-07 11:40:00,23.09,23.14,23.09,23.13,74400.0,19.5664,19.6087,19.5664,19.6003,74400.0
2009-01-07 11:45:00,23.14,23.2,23.13,23.19,99100.0,19.6087,19.6596,19.6003,19.6511,99100.0
2009-01-07 11:50:00,23.19,23.2,23.16,23.17,137200.0,19.6511,19.6596,19.6257,19.6342,137200.0
2009-01-07 11:55:00,23.18,23.19,23.16,23.17,87200.0,19.6426,19.6511,19.6257,19.6342,87200.0
2009-01-07 12:00:00,23.17,23.26,23.13,23.24,423000.0,19.6342,19.7104,19.6003,19.6935,423000.0
2009-01-07 12:05:00,23.24,23.31,23.24,23.31,101000.0,19.6935,19.7528,19.6935,19.7528,101000.0
2009-01-07 12:10:00,23.3,23.31,23.29,23.29,68600.0,19.7443,19.7528,19.7358,19.7358,68600.0
2009-01-07 12:15:00,23.3,23.37,23.28,23.31,144200.0,19.7443,19.8036,19.7274,19.7528,144200.0
2009-01-07 12:20:00,23.32,23.36,23.26,23.26,150300.0,19.7613,19.7952,19.7104,19.7104,150300.0
2009-01-07 12:25:00,23.27,23.32,23.26,23.3,65700.0,19.7189,19.7613,19.7104,19.7443,65700.0
2009-01-07 12:30:00,23.3,23.38,23.3,23.36,104900.0,19.7443,19.8121,19.7443,19.7952,104900.0
2009-01-07 12:35:00,23.37,23.41,23.35,23.39,38400.0,19.8036,19.8375,19.7867,19.8206,38400.0
2009-01-07 12:40:00,23.39,23.4,23.34,23.4,65300.0,19.8206,19.8291,19.7782,19.8291,65300.0
2009-01-07 12:45:00,23.39,23.4,23.31,23.31,141900.0,19.8206,19.8291,19.7528,19.7528,141900.0
2009-01-07 12:50:00,23.32,23.32,23.28,23.29,36700.0,19.7613,19.7613,19.7274,19.7358,36700.0
2009-01-07 12:55:00,23.28,23.29,23.25,23.25,40000.0,19.7274,19.7358,19.7019,19.7019,40000.0
2009-01-07 13:00:00,23.25,23.28,23.25,23.28,40300.0,19.7019,19.7274,19.7019,19.7274,40300.0
2009-01-07 13:05:00,23.27,23.3,23.27,23.29,44000.0,19.7189,19.7443,19.7189,19.7358,44000.0
2009-01-07 13:10:00,23.28,23.32,23.27,23.29,40700.0,19.7274,19.7613,19.7189,19.7358,40700.0
2009-01-07 13:15:00,23.29,23.34,23.27,23.33,78500.0,19.7358,19.7782,19.7189,19.7697,78500.0
2009-01-07 13:20:00,23.33,23.34,23.28,23.3,77000.0,19.7697,19.7782,19.7274,19.7443,77000.0
2009-01-07 13:25:00,23.3,23.32,23.27,23.29,73500.0,19.7443,19.7613,19.7189,19.7358,73500.0
2009-01-07 13:30:00,23.29,23.32,23.27,23.28,86000.0,19.7358,19.7613,19.7189,19.7274,86000.0
2009-01-07 13:35:00,23.27,23.31,23.27,23.31,53700.0,19.7189,19.7528,19.7189,19.7528,53700.0
2009-01-07 13:40:00,23.31,23.32,23.22,23.24,150500.0,19.7528,19.7613,19.6765,19.6935,150500.0
2009-01-07 13:45:00,23.25,23.3,23.24,23.27,127400.0,19.7019,19.7443,19.6935,19.7189,127400.0
2009-01-07 13:50:00,23.27,23.27,23.19,23.26,221500.0,19.7189,19.7189,19.6511,19.7104,221500.0
2009-01-07 13:55:00,23.26,23.27,23.21,23.21,117900.0,19.7104,19.7189,19.668,19.668,117900.0
2009-01-07 14:00:00,23.2,23.22,23.12,23.15,70200.0,19.6596,19.6765,19.5918,19.6172,70200.0
2009-01-07 14:05:00,23.14,23.16,23.14,23.16,36700.0,19.6087,19.6257,19.6087,19.6257,36700.0
2009-01-07 14:10:00,23.15,23.24,23.15,23.23,105200.0,19.6172,19.6935,19.6172,19.685,105200.0
2009-01-07 14:15:00,23.24,23.25,23.2,23.2,68100.0,19.6935,19.7019,19.6596,19.6596,68100.0
2009-01-07 14:20:00,23.2,23.21,23.15,23.19,52000.0,19.6596,19.668,19.6172,19.6511,52000.0
2009-01-07 14:25:00,23.19,23.23,23.16,23.22,42900.0,19.6511,19.685,19.6257,19.6765,42900.0
2009-01-07 14:30:00,23.22,23.22,23.16,23.16,65500.0,19.6765,19.6765,19.6257,19.6257,65500.0
2009-01-07 14:35:00,23.17,23.21,23.14,23.15,67300.0,19.6342,19.668,19.6087,19.6172,67300.0
2009-01-07 14:40:00,23.16,23.2,23.12,23.17,70400.0,19.6257,19.6596,19.5918,19.6342,70400.0
2009-01-07 14:45:00,23.18,23.18,23.12,23.15,85100.0,19.6426,19.6426,19.5918,19.6172,85100.0
2009-01-07 14:50:00,23.15,23.18,23.12,23.17,167600.0,19.6172,19.6426,19.5918,19.6342,167600.0
2009-01-07 14:55:00,23.17,23.19,23.14,23.17,143900.0,19.6342,19.6511,19.6087,19.6342,143900.0
2009-01-07 15:00:00,23.16,23.19,23.14,23.18,94800.0,19.6257,19.6511,19.6087,19.6426,94800.0
2009-01-07 15:05:00,23.19,23.19,23.11,23.12,150200.0,19.6511,19.6511,19.5833,19.5918,150200.0
2009-01-07 15:10:00,23.12,23.15,23.09,23.15,71500.0,19.5918,19.6172,19.5664,19.6172,71500.0
2009-01-07 15:15:00,23.14,23.16,23.08,23.16,107700.0,19.6087,19.6257,19.5579,19.6257,107700.0
2009-01-07 15:20:00,23.15,23.18,23.11,23.15,118200.0,19.6172,19.6426,19.5833,19.6172,118200.0
2009-01-07 15:25:00,23.15,23.17,23.1,23.13,170500.0,19.6172,19.6342,19.5748,19.6003,170500.0
2009-01-07 15:30:00,23.13,23.17,23.11,23.12,211200.0,19.6003,19.6342,19.5833,19.5918,211200.0
2009-01-07 15:35:00,23.12,23.14,23.06,23.07,243500.0,19.5918,19.6087,19.5409,19.5494,243500.0
2009-01-07 15:40:00,23.07,23.09,23.03,23.07,263200.0,19.5494,19.5664,19.5155,19.5494,263200.0
2009-01-07 15:45:00,23.08,23.12,23.07,23.07,282000.0,19.5579,19.5918,19.5494,19.5494,282000.0
2009-01-07 15:50:00,23.07,23.13,23.07,23.11,368600.0,19.5494,19.6003,19.5494,19.5833,368600.0
2009-01-07 15:55:00,23.12,23.22,23.11,23.19,602400.0,19.5918,19.6765,19.5833,19.6511,602400.0
2009-01-08 09:30:00,23.1,23.22,23.01,23.21,166400.0,19.5748,19.6765,19.4986,19.668,166400.0
2009-01-08 09:35:00,23.2,23.21,23.02,23.05,229700.0,19.6596,19.668,19.507,19.5325,229700.0
2009-01-08 09:40:00,23.05,23.2,23.0,23.13,138900.0,19.5325,19.6596,19.4901,19.6003,138900.0
2009-01-08 09:45:00,23.12,23.16,23.06,23.08,135500.0,19.5918,19.6257,19.5409,19.5579,135500.0
2009-01-08 09:50:00,23.09,23.09,23.0,23.02,98400.0,19.5664,19.5664,19.4901,19.507,98400.0
2009-01-08 09:55:00,23.01,23.03,22.84,22.93,208100.0,19.4986,19.5155,19.3545,19.4308,208100.0
2009-01-08 10:00:00,22.93,23.03,22.9,22.98,103200.0,19.4308,19.5155,19.4054,19.4731,103200.0
2009-01-08 10:05:00,22.98,23.14,22.96,23.13,131000.0,19.4731,19.6087,19.4562,19.6003,131000.0
2009-01-08 10:10:00,23.13,23.13,23.05,23.05,97500.0,19.6003,19.6003,19.5325,19.5325,97500.0
2009-01-08 10:15:00,23.05,23.06,22.88,22.88,115500.0,19.5325,19.5409,19.3884,19.3884,115500.0
2009-01-08 10:20:00,22.89,22.95,22.89,22.91,93300.0,19.3969,19.4477,19.3969,19.4138,93300.0
2009-01-08 10:25:00,22.9,22.95,22.88,22.91,151200.0,19.4054,19.4477,19.3884,19.4138,151200.0
2009-01-08 10:30:00,22.92,22.94,22.86,22.9,130100.0,19.4223,19.4393,19.3715,19.4054,130100.0
2009-01-08 10:35:00,22.9,22.93,22.81,22.92,231300.0,19.4054,19.4308,19.3291,19.4223,231300.0
2009-01-08 10:40:00,22.92,23.02,22.9,22.91,229500.0,19.4223,19.507,19.4054,19.4138,229500.0
2009-01-08 10:45:00,22.91,22.92,22.84,22.87,213000.0,19.4138,19.4223,19.3545,19.3799,213000.0
2009-01-08 10:50:00,22.88,22.97,22.86,22.94,163200.0,19.3884,19.4647,19.3715,19.4393,163200.0
2009-01-08 10:55:00,22.94,22.96,22.9,22.95,88200.0,19.4393,19.4562,19.4054,19.4477,88200.0
2009-01-08 11:00:00,22.95,23.01,22.95,23.01,115600.0,19.4477,19.4986,19.4477,19.4986,115600.0
2009-01-08 11:05:00,23.0,23.02,22.9,22.92,122800.0,19.4901,19.507,19.4054,19.4223,122800.0
2009-01-08 11:10:00,22.91,22.92,22.83,22.85,115200.0,19.4138,19.4223,19.346,19.363,115200.0
2009-01-08 11:15:00,22.85,22.88,22.82,22.83,155400.0,19.363,19.3884,19.3376,19.346,155400.0
2009-01-08 11:20:00,22.83,22.87,22.82,22.82,82100.0,19.346,19.3799,19.3376,19.3376,82100.0
2009-01-08 11:25:00,22.82,22.83,22.71,22.71,142100.0,19.3376,19.346,19.2444,19.2444,142100.0
2009-01-08 11:30:00,22.71,22.72,22.66,22.68,177900.0,19.2444,19.2528,19.202,19.2189,177900.0
2009-01-08 11:35:00,22.68,22.7,22.65,22.66,168800.0,19.2189,19.2359,19.1935,19.202,168800.0
2009-01-08 11:40:00,22.66,22.68,22.61,22.63,155200.0,19.202,19.2189,19.1596,19.1766,155200.0
2009-01-08 11:45:00,22.63,22.64,22.6,22.64,126300.0,19.1766,19.185,19.1511,19.185,126300.0
2009-01-08 11:50:00,22.64,22.64,22.58,22.62,150600.0,19.185,19.185,19.1342,19.1681,150600.0
2009-01-08 11:55:00,22.63,22.66,22.6,22.64,119800.0,19.1766,19.202,19.1511,19.185,119800.0
2009-01-08 12:00:00,22.64,22.72,22.63,22.68,130200.0,19.185,19.2528,19.1766,19.2189,130200.0
2009-01-08 12:05:00,22.68,22.76,22.67,22.75,109200.0,19.2189,19.2867,19.2105,19.2782,109200.0
2009-01-08 12:10:00,22.76,22.85,22.65,22.82,181900.0,19.2867,19.363,19.1935,19.3376,181900.0
2009-01-08 12:15:00,22.82,22.83,22.77,22.77,64700.0,19.3376,19.346,19.2952,19.2952,64700.0
2009-01-08 12:20:00,22.77,22.8,22.77,22.78,45700.0,19.2952,19.3206,19.2952,19.3037,45700.0
2009-01-08 12:25:00,22.78,22.81,22.77,22.79,72700.0,19.3037,19.3291,19.2952,19.3121,72700.0
2009-01-08 12:30:00,22.8,22.81,22.75,22.75,63800.0,19.3206,19.3291,19.2782,19.2782,63800.0
2009-01-08 12:35:00,22.75,22.75,22.7,22.71,37200.0,19.2782,19.2782,19.2359,19.2444,37200.0
2009-01-08 12:40:00,22.71,22.8,22.7,22.79,32600.0,19.2444,19.3206,19.2359,19.3121,32600.0
2009-01-08 12:45:00,22.8,22.81,22.76,22.81,112700.0,19.3206,19.3291,19.2867,19.3291,112700.0
2009-01-08 12:50:00,22.8,22.86,22.8,22.82,98800.0,19.3206,19.3715,19.3206,19.3376,98800.0
2009-01-08 12:55:00,22.82,22.84,22.74,22.75,114000.0,19.3376,19.3545,19.2698,19.2782,114000.0
2009-01-08 13:00:00,22.75,22.75,22.71,22.73,32000.0,19.2782,19.2782,19.2444,19.2613,32000.0
2009-01-08 13:05:00,22.73,22.75,22.7,22.7,39300.0,19.2613,19.2782,19.2359,19.2359,39300.0
2009-01-08 13:10:00,22.7,22.7,22.62,22.62,65700.0,19.2359,19.2359,19.1681,19.1681,65700.0
2009-01-08 13:15:00,22.62,22.64,22.59,22.59,50700.0,19.1681,19.185,19.1427,19.1427,50700.0
2009-01-08 13:20:00,22.59,22.63,22.58,22.61,162600.0,19.1427,19.1766,19.1342,19.1596,162600.0
2009-01-08 13:25:00,22.62,22.62,22.56,22.57,212800.0,19.1681,19.1681,19.1172,19.1257,212800.0
2009-01-08 13:30:00,22.57,22.57,22.51,22.55,269000.0,19.1257,19.1257,19.0749,19.1088,269000.0
2009-01-08 13:35:00,22.56,22.57,22.54,22.55,85400.0,19.1172,19.1257,19.1003,19.1088,85400.0
2009-01-08 13:40:00,22.55,22.55,22.52,22.52,79400.0,19.1088,19.1088,19.0833,19.0833,79400.0
2009-01-08 13:45:00,22.53,22.6,22.52,22.59,132600.0,19.0918,19.1511,19.0833,19.1427,132600.0
2009-01-08 13:50:00,22.59,22.6,22.57,22.59,81000.0,19.1427,19.1511,19.1257,19.1427,81000.0
2009-01-08 13:55:00,22.58,22.63,22.56,22.63,86200.0,19.1342,19.1766,19.1172,19.1766,86200.0
2009-01-08 14:00:00,22.63,22.65,22.61,22.64,67500.0,19.1766,19.1935,19.1596,19.185,67500.0
2009-01-08 14:05:00,22.64,22.73,22.63,22.72,133100.0,19.185,19.2613,19.1766,19.2528,133100.0
2009-01-08 14:10:00,22.72,22.72,22.69,22.7,79100.0,19.2528,19.2528,19.2274,19.2359,79100.0
2009-01-08 14:15:00,22.7,22.72,22.67,22.7,125400.0,19.2359,19.2528,19.2105,19.2359,125400.0
2009-01-08 14:20:00,22.7,22.73,22.7,22.71,95800.0,19.2359,19.2613,19.2359,19.2444,95800.0
2009-01-08 14:25:00,22.7,22.72,22.66,22.67,164800.0,19.2359,19.2528,19.202,19.2105,164800.0
2009-01-08 14:30:00,22.67,22.7,22.62,22.64,128000.0,19.2105,19.2359,19.1681,19.185,128000.0
2009-01-08 14:35:00,22.64,22.65,22.61,22.62,149600.0,19.185,19.1935,19.1596,19.1681,149600.0
2009-01-08 14:40:00,22.62,22.63,22.58,22.63,257000.0,19.1681,19.1766,19.1342,19.1766,257000.0
2009-01-08 14:45:00,22.64,22.7,22.64,22.68,193300.0,19.185,19.2359,19.185,19.2189,193300.0
2009-01-08 14:50:00,22.69,22.77,22.68,22.75,255400.0,19.2274,19.2952,19.2189,19.2782,255400.0
2009-01-08 14:55:00,22.75,22.75,22.68,22.7,152800.0,19.2782,19.2782,19.2189,19.2359,152800.0
2009-01-08 15:00:00,22.69,22.75,22.66,22.68,203100.0,19.2274,19.2782,19.202,19.2189,203100.0
2009-01-08 15:05:00,22.68,22.72,22.66,22.68,161000.0,19.2189,19.2528,19.202,19.2189,161000.0
2009-01-08 15:10:00,22.68,22.7,22.64,22.66,107000.0,19.2189,19.2359,19.185,19.202,107000.0
2009-01-08 15:15:00,22.66,22.71,22.65,22.7,121800.0,19.202,19.2444,19.1935,19.2359,121800.0
2009-01-08 15:20:00,22.7,22.72,22.64,22.71,225600.0,19.2359,19.2528,19.185,19.2444,225600.0
2009-01-08 15:25:00,22.7,22.72,22.67,22.7,158500.0,19.2359,19.2528,19.2105,19.2359,158500.0
2009-01-08 15:30:00,22.69,22.74,22.67,22.72,149400.0,19.2274,19.2698,19.2105,19.2528,149400.0
2009-01-08 15:35:00,22.73,22.73,22.65,22.72,219400.0,19.2613,19.2613,19.1935,19.2528,219400.0
2009-01-08 15:40:00,22.72,22.83,22.71,22.82,306300.0,19.2528,19.346,19.2444,19.3376,306300.0
2009-01-08 15:45:00,22.82,22.9,22.78,22.88,299800.0,19.3376,19.4054,19.3037,19.3884,299800.0
2009-01-08 15:50:00,22.88,22.91,22.8,22.84,434300.0,19.3884,19.4138,19.3206,19.3545,434300.0
2009-01-08 15:55:00,22.85,22.92,22.83,22.9,619600.0,19.363,19.4223,19.346,19.4054,619600.0
2009-01-09 09:30:00,23.12,23.12,22.9,22.98,186200.0,19.5918,19.5918,19.4054,19.4731,186200.0
2009-01-09 09:35:00,22.99,23.0,22.84,22.91,131100.0,19.4816,19.4901,19.3545,19.4138,131100.0
2009-01-09 09:40:00,22.91,22.91,22.62,22.66,142500.0,19.4138,19.4138,19.1681,19.202,142500.0
2009-01-09 09:45:00,22.67,22.67,22.46,22.46,156900.0,19.2105,19.2105,19.0325,19.0325,156900.0
2009-01-09 09:50:00,22.45,22.49,22.31,22.37,155200.0,19.024,19.0579,18.9054,18.9562,155200.0
2009-01-09 09:55:00,22.37,22.38,22.23,22.31,174200.0,18.9562,18.9647,18.8376,18.9054,174200.0
2009-01-09 10:00:00,22.3,22.43,22.25,22.41,193500.0,18.8969,19.0071,18.8545,18.9901,193500.0
2009-01-09 10:05:00,22.42,22.5,22.39,22.48,133600.0,18.9986,19.0664,18.9732,19.0494,133600.0
2009-01-09 10:10:00,22.49,22.53,22.44,22.49,112700.0,19.0579,19.0918,19.0156,19.0579,112700.0
2009-01-09 10:15:00,22.49,22.55,22.48,22.5,146300.0,19.0579,19.1088,19.0494,19.0664,146300.0
2009-01-09 10:20:00,22.5,22.58,22.46,22.49,118700.0,19.0664,19.1342,19.0325,19.0579,118700.0
2009-01-09 10:25:00,22.49,22.53,22.41,22.44,154200.0,19.0579,19.0918,18.9901,19.0156,154200.0
2009-01-09 10:30:00,22.45,22.45,22.35,22.41,193500.0,19.024,19.024,18.9393,18.9901,193500.0
2009-01-09 10:35:00,22.41,22.49,22.32,22.46,213100.0,18.9901,19.0579,18.9139,19.0325,213100.0
2009-01-09 10:40:00,22.46,22.5,22.39,22.49,109600.0,19.0325,19.0664,18.9732,19.0579,109600.0
2009-01-09 10:45:00,22.5,22.55,22.49,22.5,439300.0,19.0664,19.1088,19.0579,19.0664,439300.0
2009-01-09 10:50:00,22.5,22.55,22.45,22.55,102100.0,19.0664,19.1088,19.024,19.1088,102100.0
2009-01-09 10:55:00,22.55,22.56,22.41,22.48,123700.0,19.1088,19.1172,18.9901,19.0494,123700.0
2009-01-09 11:00:00,22.48,22.49,22.41,22.45,78500.0,19.0494,19.0579,18.9901,19.024,78500.0
2009-01-09 11:05:00,22.44,22.53,22.44,22.52,106100.0,19.0156,19.0918,19.0156,19.0833,106100.0
2009-01-09 11:10:00,22.52,22.53,22.36,22.36,159400.0,19.0833,19.0918,18.9478,18.9478,159400.0
2009-01-09 11:15:00,22.37,22.37,22.3,22.32,198300.0,18.9562,18.9562,18.8969,18.9139,198300.0
2009-01-09 11:20:00,22.33,22.48,22.32,22.48,191500.0,18.9223,19.0494,18.9139,19.0494,191500.0
2009-01-09 11:25:00,22.48,22.51,22.47,22.49,80400.0,19.0494,19.0749,19.041,19.0579,80400.0
2009-01-09 11:30:00,22.48,22.48,22.41,22.42,68400.0,19.0494,19.0494,18.9901,18.9986,68400.0
2009-01-09 11:35:00,22.42,22.44,22.37,22.37,74200.0,18.9986,19.0156,18.9562,18.9562,74200.0
2009-01-09 11:40:00,22.37,22.37,22.27,22.3,87100.0,18.9562,18.9562,18.8715,18.8969,87100.0
2009-01-09 11:45:00,22.3,22.31,22.26,22.28,102100.0,18.8969,18.9054,18.863,18.88,102100.0
2009-01-09 11:50:00,22.28,22.32,22.25,22.3,162200.0,18.88,18.9139,18.8545,18.8969,162200.0
2009-01-09 11:55:00,22.3,22.38,22.3,22.35,83200.0,18.8969,18.9647,18.8969,18.9393,83200.0
2009-01-09 12:00:00,22.36,22.36,22.33,22.35,52500.0,18.9478,18.9478,18.9223,18.9393,52500.0
2009-01-09 12:05:00,22.35,22.48,22.35,22.44,107200.0,18.9393,19.0494,18.9393,19.0156,107200.0
2009-01-09 12:10:00,22.44,22.45,22.36,22.37,49100.0,19.0156,19.024,18.9478,18.9562,49100.0
2009-01-09 12:15:00,22.37,22.37,22.33,22.33,40500.0,18.9562,18.9562,18.9223,18.9223,40500.0
2009-01-09 12:20:00,22.33,22.34,22.3,22.31,97100.0,18.9223,18.9308,18.8969,18.9054,97100.0
2009-01-09 12:25:00,22.31,22.31,22.27,22.27,109000.0,18.9054,18.9054,18.8715,18.8715,109000.0
2009-01-09 12:30:00,22.27,22.28,22.25,22.28,87400.0,18.8715,18.88,18.8545,18.88,87400.0
2009-01-09 12:35:00,22.27,22.31,22.25,22.27,170700.0,18.8715,18.9054,18.8545,18.8715,170700.0
2009-01-09 12:40:00,22.26,22.3,22.26,22.28,114500.0,18.863,18.8969,18.863,18.88,114500.0
2009-01-09 12:45:00,22.28,22.32,22.28,22.3,46000.0,18.88,18.9139,18.88,18.8969,46000.0
2009-01-09 12:50:00,22.3,22.34,22.29,22.33,35900.0,18.8969,18.9308,18.8884,18.9223,35900.0
2009-01-09 12:55:00,22.33,22.36,22.3,22.35,79900.0,18.9223,18.9478,18.8969,18.9393,79900.0
2009-01-09 13:00:00,22.35,22.43,22.35,22.39,93900.0,18.9393,19.0071,18.9393,18.9732,93900.0
2009-01-09 13:05:00,22.39,22.4,22.28,22.28,137500.0,18.9732,18.9817,18.88,18.88,137500.0
2009-01-09 13:10:00,22.28,22.33,22.28,22.31,52400.0,18.88,18.9223,18.88,18.9054,52400.0
2009-01-09 13:15:00,22.31,22.32,22.25,22.3,111500.0,18.9054,18.9139,18.8545,18.8969,111500.0
2009-01-09 13:20:00,22.3,22.3,22.25,22.29,104500.0,18.8969,18.8969,18.8545,18.8884,104500.0
2009-01-09 13:25:00,22.29,22.33,22.28,22.32,61300.0,18.8884,18.9223,18.88,18.9139,61300.0
2009-01-09 13:30:00,22.33,22.36,22.3,22.36,79300.0,18.9223,18.9478,18.8969,18.9478,79300.0
2009-01-09 13:35:00,22.36,22.42,22.35,22.35,131300.0,18.9478,18.9986,18.9393,18.9393,131300.0
2009-01-09 13:40:00,22.34,22.4,22.34,22.35,53500.0,18.9308,18.9817,18.9308,18.9393,53500.0
2009-01-09 13:45:00,22.35,22.45,22.35,22.43,170200.0,18.9393,19.024,18.9393,19.0071,170200.0
2009-01-09 13:50:00,22.43,22.46,22.34,22.34,120200.0,19.0071,19.0325,18.9308,18.9308,120200.0
2009-01-09 13:55:00,22.34,22.34,22.29,22.31,80500.0,18.9308,18.9308,18.8884,18.9054,80500.0
2009-01-09 14:00:00,22.32,22.41,22.31,22.41,63300.0,18.9139,18.9901,18.9054,18.9901,63300.0
2009-01-09 14:05:00,22.41,22.46,22.41,22.42,96400.0,18.9901,19.0325,18.9901,18.9986,96400.0
2009-01-09 14:10:00,22.41,22.41,22.37,22.4,46900.0,18.9901,18.9901,18.9562,18.9817,46900.0
2009-01-09 14:15:00,22.4,22.48,22.37,22.48,80000.0,18.9817,19.0494,18.9562,19.0494,80000.0
2009-01-09 14:20:00,22.48,22.52,22.44,22.46,168700.0,19.0494,19.0833,19.0156,19.0325,168700.0
2009-01-09 14:25:00,22.46,22.48,22.41,22.45,141200.0,19.0325,19.0494,18.9901,19.024,141200.0
2009-01-09 14:30:00,22.45,22.57,22.44,22.54,183600.0,19.024,19.1257,19.0156,19.1003,183600.0
2009-01-09 14:35:00,22.54,22.55,22.49,22.51,103100.0,19.1003,19.1088,19.0579,19.0749,103100.0
2009-01-09 14:40:00,22.51,22.55,22.48,22.54,71900.0,19.0749,19.1088,19.0494,19.1003,71900.0
2009-01-09 14:45:00,22.54,22.57,22.48,22.48,91900.0,19.1003,19.1257,19.0494,19.0494,91900.0
2009-01-09 14:50:00,22.48,22.52,22.47,22.52,81700.0,19.0494,19.0833,19.041,19.0833,81700.0
2009-01-09 14:55:00,22.52,22.55,22.49,22.53,105800.0,19.0833,19.1088,19.0579,19.0918,105800.0
2009-01-09 15:00:00,22.52,22.57,22.5,22.52,110800.0,19.0833,19.1257,19.0664,19.0833,110800.0
2009-01-09 15:05:00,22.53,22.56,22.39,22.39,161800.0,19.0918,19.1172,18.9732,18.9732,161800.0
2009-01-09 15:10:00,22.39,22.47,22.38,22.47,210900.0,18.9732,19.041,18.9647,19.041,210900.0
2009-01-09 15:15:00,22.46,22.47,22.41,22.45,127500.0,19.0325,19.041,18.9901,19.024,127500.0
2009-01-09 15:20:00,22.45,22.46,22.38,22.39,137700.0,19.024,19.0325,18.9647,18.9732,137700.0
2009-01-09 15:25:00,22.4,22.48,22.31,22.48,343100.0,18.9817,19.0494,18.9054,19.0494,343100.0
2009-01-09 15:30:00,22.48,22.53,22.45,22.49,192600.0,19.0494,19.0918,19.024,19.0579,192600.0
2009-01-09 15:35:00,22.48,22.53,22.45,22.53,172900.0,19.0494,19.0918,19.024,19.0918,172900.0
2009-01-09 15:40:00,22.52,22.52,22.43,22.46,245400.0,19.0833,19.0833,19.0071,19.0325,245400.0
2009-01-09 15:45:00,22.45,22.46,22.37,22.37,221700.0,19.024,19.0325,18.9562,18.9562,221700.0
2009-01-09 15:50:00,22.37,22.42,22.3,22.34,460700.0,18.9562,18.9986,18.8969,18.9308,460700.0
2009-01-09 15:55:00,22.34,22.35,22.28,22.31,630400.0,18.9308,18.9393,18.88,18.9054,630400.0
2009-01-12 09:30:00,22.3,22.48,22.2,22.28,193600.0,18.8969,19.0494,18.8122,18.88,193600.0
2009-01-12 09:35:00,22.28,22.36,22.22,22.24,140700.0,18.88,18.9478,18.8291,18.8461,140700.0
2009-01-12 09:40:00,22.24,22.29,22.17,22.19,216600.0,18.8461,18.8884,18.7868,18.8037,216600.0
2009-01-12 09:45:00,22.19,22.21,22.16,22.2,118900.0,18.8037,18.8207,18.7783,18.8122,118900.0
2009-01-12 09:50:00,22.19,22.19,22.09,22.15,136100.0,18.8037,18.8037,18.719,18.7698,136100.0
2009-01-12 09:55:00,22.15,22.23,22.15,22.23,76900.0,18.7698,18.8376,18.7698,18.8376,76900.0
2009-01-12 10:00:00,22.23,22.24,22.15,22.17,142500.0,18.8376,18.8461,18.7698,18.7868,142500.0
2009-01-12 10:05:00,22.17,22.18,22.02,22.03,167800.0,18.7868,18.7952,18.6596,18.6681,167800.0
2009-01-12 10:10:00,22.03,22.04,22.0,22.03,124600.0,18.6681,18.6766,18.6427,18.6681,124600.0
2009-01-12 10:15:00,22.03,22.04,21.99,21.99,118900.0,18.6681,18.6766,18.6342,18.6342,118900.0
2009-01-12 10:20:00,21.99,22.01,21.91,21.91,154600.0,18.6342,18.6512,18.5664,18.5664,154600.0
2009-01-12 10:25:00,21.92,21.94,21.88,21.9,132900.0,18.5749,18.5919,18.541,18.558,132900.0
2009-01-12 10:30:00,21.89,21.93,21.89,21.91,105100.0,18.5495,18.5834,18.5495,18.5664,105100.0
2009-01-12 10:35:00,21.91,21.94,21.9,21.94,124200.0,18.5664,18.5919,18.558,18.5919,124200.0
2009-01-12 10:40:00,21.94,22.03,21.94,22.03,96600.0,18.5919,18.6681,18.5919,18.6681,96600.0
2009-01-12 10:45:00,22.03,22.05,22.0,22.01,63800.0,18.6681,18.6851,18.6427,18.6512,63800.0
2009-01-12 10:50:00,22.0,22.09,22.0,22.0,61100.0,18.6427,18.719,18.6427,18.6427,61100.0
2009-01-12 10:55:00,22.0,22.01,21.99,22.0,47000.0,18.6427,18.6512,18.6342,18.6427,47000.0
2009-01-12 11:00:00,22.0,22.01,21.99,21.99,37100.0,18.6427,18.6512,18.6342,18.6342,37100.0
2009-01-12 11:05:00,21.99,22.02,21.95,21.98,79600.0,18.6342,18.6596,18.6003,18.6258,79600.0
2009-01-12 11:10:00,21.99,21.99,21.91,21.92,53600.0,18.6342,18.6342,18.5664,18.5749,53600.0
2009-01-12 11:15:00,21.92,21.92,21.9,21.9,49400.0,18.5749,18.5749,18.558,18.558,49400.0
2009-01-12 11:20:00,21.91,21.93,21.86,21.88,135200.0,18.5664,18.5834,18.5241,18.541,135200.0
2009-01-12 11:25:00,21.89,21.89,21.78,21.78,147700.0,18.5495,18.5495,18.4563,18.4563,147700.0
2009-01-12 11:30:00,21.78,21.8,21.73,21.73,114800.0,18.4563,18.4732,18.4139,18.4139,114800.0
2009-01-12 11:35:00,21.73,21.79,21.72,21.79,148100.0,18.4139,18.4647,18.4054,18.4647,148100.0
2009-01-12 11:40:00,21.79,21.79,21.74,21.75,56200.0,18.4647,18.4647,18.4224,18.4309,56200.0
2009-01-12 11:45:00,21.75,21.82,21.73,21.81,109200.0,18.4309,18.4902,18.4139,18.4817,109200.0
2009-01-12 11:50:00,21.8,21.85,21.8,21.83,119400.0,18.4732,18.5156,18.4732,18.4986,119400.0
2009-01-12 11:55:00,21.83,21.9,21.83,21.83,138700.0,18.4986,18.558,18.4986,18.4986,138700.0
2009-01-12 12:00:00,21.85,21.86,21.8,21.83,251400.0,18.5156,18.5241,18.4732,18.4986,251400.0
2009-01-12 12:05:00,21.82,21.9,21.82,21.89,63700.0,18.4902,18.558,18.4902,18.5495,63700.0
2009-01-12 12:10:00,21.9,21.98,21.89,21.96,62700.0,18.558,18.6258,18.5495,18.6088,62700.0
2009-01-12 12:15:00,21.96,21.97,21.93,21.96,58000.0,18.6088,18.6173,18.5834,18.6088,58000.0
2009-01-12 12:20:00,21.96,21.96,21.9,21.92,124600.0,18.6088,18.6088,18.558,18.5749,124600.0
2009-01-12 12:25:00,21.92,21.94,21.9,21.92,79700.0,18.5749,18.5919,18.558,18.5749,79700.0
2009-01-12 12:30:00,21.92,22.02,21.91,22.01,82100.0,18.5749,18.6596,18.5664,18.6512,82100.0
2009-01-12 12:35:00,22.01,22.07,22.0,22.06,199200.0,18.6512,18.702,18.6427,18.6935,199200.0
2009-01-12 12:40:00,22.05,22.08,22.03,22.04,126500.0,18.6851,18.7105,18.6681,18.6766,126500.0
2009-01-12 12:45:00,22.04,22.05,21.99,22.01,64100.0,18.6766,18.6851,18.6342,18.6512,64100.0
2009-01-12 12:50:00,22.01,22.04,22.0,22.01,49500.0,18.6512,18.6766,18.6427,18.6512,49500.0
2009-01-12 12:55:00,22.01,22.07,22.0,22.06,104500.0,18.6512,18.702,18.6427,18.6935,104500.0
2009-01-12 13:00:00,22.06,22.07,22.04,22.06,121100.0,18.6935,18.702,18.6766,18.6935,121100.0
2009-01-12 13:05:00,22.06,22.12,22.06,22.11,123000.0,18.6935,18.7444,18.6935,18.7359,123000.0
2009-01-12 13:10:00,22.11,22.17,22.1,22.16,159800.0,18.7359,18.7868,18.7274,18.7783,159800.0
2009-01-12 13:15:00,22.15,22.15,22.09,22.1,75300.0,18.7698,18.7698,18.719,18.7274,75300.0
2009-01-12 13:20:00,22.11,22.11,22.07,22.07,53500.0,18.7359,18.7359,18.702,18.702,53500.0
2009-01-12 13:25:00,22.08,22.09,22.07,22.08,23000.0,18.7105,18.719,18.702,18.7105,23000.0
2009-01-12 13:30:00,22.08,22.08,22.05,22.06,39800.0,18.7105,18.7105,18.6851,18.6935,39800.0
2009-01-12 13:35:00,22.05,22.05,22.0,22.02,46000.0,18.6851,18.6851,18.6427,18.6596,46000.0
2009-01-12 13:40:00,22.02,22.03,22.0,22.01,46300.0,18.6596,18.6681,18.6427,18.6512,46300.0
2009-01-12 13:45:00,22.01,22.06,22.0,22.05,133100.0,18.6512,18.6935,18.6427,18.6851,133100.0
2009-01-12 13:50:00,22.05,22.09,22.03,22.08,112000.0,18.6851,18.719,18.6681,18.7105,112000.0
2009-01-12 13:55:00,22.08,22.09,21.98,21.98,65100.0,18.7105,18.719,18.6258,18.6258,65100.0
2009-01-12 14:00:00,21.98,21.98,21.9,21.9,69000.0,18.6258,18.6258,18.558,18.558,69000.0
2009-01-12 14:05:00,21.9,21.92,21.88,21.91,70600.0,18.558,18.5749,18.541,18.5664,70600.0
2009-01-12 14:10:00,21.9,21.92,21.88,21.89,127900.0,18.558,18.5749,18.541,18.5495,127900.0
2009-01-12 14:15:00,21.89,21.91,21.86,21.86,97500.0,18.5495,18.5664,18.5241,18.5241,97500.0
2009-01-12 14:20:00,21.87,21.89,21.82,21.85,98900.0,18.5325,18.5495,18.4902,18.5156,98900.0
2009-01-12 14:25:00,21.85,21.86,21.83,21.85,50100.0,18.5156,18.5241,18.4986,18.5156,50100.0
2009-01-12 14:30:00,21.85,21.85,21.76,21.76,133200.0,18.5156,18.5156,18.4393,18.4393,133200.0
2009-01-12 14:35:00,21.77,21.83,21.74,21.83,102700.0,18.4478,18.4986,18.4224,18.4986,102700.0
2009-01-12 14:40:00,21.82,21.83,21.73,21.73,61900.0,18.4902,18.4986,18.4139,18.4139,61900.0
2009-01-12 14:45:00,21.73,21.76,21.69,21.76,165900.0,18.4139,18.4393,18.38,18.4393,165900.0
2009-01-12 14:50:00,21.76,21.78,21.7,21.77,137300.0,18.4393,18.4563,18.3885,18.4478,137300.0
2009-01-12 14:55:00,21.77,21.8,21.74,21.75,174500.0,18.4478,18.4732,18.4224,18.4309,174500.0
2009-01-12 15:00:00,21.74,21.84,21.74,21.83,126200.0,18.4224,18.5071,18.4224,18.4986,126200.0
2009-01-12 15:05:00,21.83,21.86,21.74,21.77,101300.0,18.4986,18.5241,18.4224,18.4478,101300.0
2009-01-12 15:10:00,21.77,21.78,21.71,21.75,89200.0,18.4478,18.4563,18.397,18.4309,89200.0
2009-01-12 15:15:00,21.74,21.78,21.71,21.72,106500.0,18.4224,18.4563,18.397,18.4054,106500.0
2009-01-12 15:20:00,21.73,21.83,21.69,21.81,118900.0,18.4139,18.4986,18.38,18.4817,118900.0
2009-01-12 15:25:00,21.8,21.82,21.75,21.75,142800.0,18.4732,18.4902,18.4309,18.4309,142800.0
2009-01-12 15:30:00,21.75,21.8,21.64,21.65,233400.0,18.4309,18.4732,18.3376,18.3461,233400.0
2009-01-12 15:35:00,21.65,21.73,21.61,21.71,291700.0,18.3461,18.4139,18.3122,18.397,291700.0
2009-01-12 15:40:00,21.72,21.76,21.63,21.75,266300.0,18.4054,18.4393,18.3292,18.4309,266300.0
2009-01-12 15:45:00,21.75,21.89,21.71,21.88,404600.0,18.4309,18.5495,18.397,18.541,404600.0
2009-01-12 15:50:00,21.88,21.91,21.85,21.87,446800.0,18.541,18.5664,18.5156,18.5325,446800.0
2009-01-12 15:55:00,21.87,21.89,21.83,21.86,889200.0,18.5325,18.5495,18.4986,18.5241,889200.0
2009-01-13 09:30:00,21.52,21.81,21.52,21.72,275000.0,18.236,18.4817,18.236,18.4054,275000.0
2009-01-13 09:35:00,21.72,21.74,21.6,21.61,176700.0,18.4054,18.4224,18.3037,18.3122,176700.0
2009-01-13 09:40:00,21.61,21.76,21.6,21.74,203200.0,18.3122,18.4393,18.3037,18.4224,203200.0
2009-01-13 09:45:00,21.75,21.85,21.71,21.75,218300.0,18.4309,18.5156,18.397,18.4309,218300.0
2009-01-13 09:50:00,21.75,21.84,21.69,21.83,273200.0,18.4309,18.5071,18.38,18.4986,273200.0
2009-01-13 09:55:00,21.83,21.93,21.83,21.87,205000.0,18.4986,18.5834,18.4986,18.5325,205000.0
2009-01-13 10:00:00,21.87,21.92,21.75,21.79,189100.0,18.5325,18.5749,18.4309,18.4647,189100.0
2009-01-13 10:05:00,21.79,21.82,21.74,21.75,166200.0,18.4647,18.4902,18.4224,18.4309,166200.0
2009-01-13 10:10:00,21.75,21.78,21.71,21.75,149500.0,18.4309,18.4563,18.397,18.4309,149500.0
2009-01-13 10:15:00,21.76,21.81,21.72,21.72,175000.0,18.4393,18.4817,18.4054,18.4054,175000.0
2009-01-13 10:20:00,21.73,21.73,21.64,21.64,176500.0,18.4139,18.4139,18.3376,18.3376,176500.0
2009-01-13 10:25:00,21.64,21.66,21.59,21.66,93500.0,18.3376,18.3546,18.2953,18.3546,93500.0
2009-01-13 10:30:00,21.66,21.66,21.53,21.53,112300.0,18.3546,18.3546,18.2444,18.2444,112300.0
2009-01-13 10:35:00,21.53,21.56,21.5,21.51,96500.0,18.2444,18.2698,18.219,18.2275,96500.0
2009-01-13 10:40:00,21.51,21.53,21.47,21.47,117600.0,18.2275,18.2444,18.1936,18.1936,117600.0
2009-01-13 10:45:00,21.47,21.53,21.46,21.51,153600.0,18.1936,18.2444,18.1851,18.2275,153600.0
2009-01-13 10:50:00,21.51,21.55,21.48,21.53,254100.0,18.2275,18.2614,18.2021,18.2444,254100.0
2009-01-13 10:55:00,21.53,21.62,21.52,21.61,121500.0,18.2444,18.3207,18.236,18.3122,121500.0
2009-01-13 11:00:00,21.61,21.66,21.59,21.64,165500.0,18.3122,18.3546,18.2953,18.3376,165500.0
2009-01-13 11:05:00,21.64,21.7,21.63,21.69,89700.0,18.3376,18.3885,18.3292,18.38,89700.0
2009-01-13 11:10:00,21.68,21.69,21.59,21.62,127700.0,18.3715,18.38,18.2953,18.3207,127700.0
2009-01-13 11:15:00,21.61,21.61,21.51,21.52,71600.0,18.3122,18.3122,18.2275,18.236,71600.0
2009-01-13 11:20:00,21.52,21.52,21.45,21.46,84900.0,18.236,18.236,18.1766,18.1851,84900.0
2009-01-13 11:25:00,21.45,21.51,21.45,21.47,196200.0,18.1766,18.2275,18.1766,18.1936,196200.0
2009-01-13 11:30:00,21.47,21.5,21.44,21.48,170200.0,18.1936,18.219,18.1682,18.2021,170200.0
2009-01-13 11:35:00,21.47,21.51,21.45,21.47,114500.0,18.1936,18.2275,18.1766,18.1936,114500.0
2009-01-13 11:40:00,21.47,21.52,21.43,21.43,140500.0,18.1936,18.236,18.1597,18.1597,140500.0
2009-01-13 11:45:00,21.44,21.44,21.38,21.4,136400.0,18.1682,18.1682,18.1173,18.1343,136400.0
2009-01-13 11:50:00,21.4,21.44,21.38,21.39,111500.0,18.1343,18.1682,18.1173,18.1258,111500.0
2009-01-13 11:55:00,21.39,21.45,21.38,21.44,174600.0,18.1258,18.1766,18.1173,18.1682,174600.0
2009-01-13 12:00:00,21.44,21.48,21.42,21.46,89000.0,18.1682,18.2021,18.1512,18.1851,89000.0
2009-01-13 12:05:00,21.46,21.46,21.41,21.44,86400.0,18.1851,18.1851,18.1427,18.1682,86400.0
2009-01-13 12:10:00,21.43,21.47,21.39,21.44,136300.0,18.1597,18.1936,18.1258,18.1682,136300.0
2009-01-13 12:15:00,21.44,21.45,21.39,21.4,108400.0,18.1682,18.1766,18.1258,18.1343,108400.0
2009-01-13 12:20:00,21.41,21.42,21.38,21.41,106900.0,18.1427,18.1512,18.1173,18.1427,106900.0
2009-01-13 12:25:00,21.42,21.42,21.37,21.37,53400.0,18.1512,18.1512,18.1088,18.1088,53400.0
2009-01-13 12:30:00,21.37,21.41,21.36,21.4,113900.0,18.1088,18.1427,18.1004,18.1343,113900.0
2009-01-13 12:35:00,21.4,21.47,21.39,21.46,164200.0,18.1343,18.1936,18.1258,18.1851,164200.0
2009-01-13 12:40:00,21.45,21.46,21.35,21.37,76400.0,18.1766,18.1851,18.0919,18.1088,76400.0
2009-01-13 12:45:00,21.38,21.38,21.35,21.37,50900.0,18.1173,18.1173,18.0919,18.1088,50900.0
2009-01-13 12:50:00,21.38,21.43,21.38,21.41,59000.0,18.1173,18.1597,18.1173,18.1427,59000.0
2009-01-13 12:55:00,21.4,21.41,21.33,21.33,57800.0,18.1343,18.1427,18.0749,18.0749,57800.0
2009-01-13 13:00:00,21.34,21.36,21.27,21.28,141800.0,18.0834,18.1004,18.0241,18.0326,141800.0
2009-01-13 13:05:00,21.28,21.3,21.27,21.27,69500.0,18.0326,18.0495,18.0241,18.0241,69500.0
2009-01-13 13:10:00,21.27,21.29,21.26,21.28,63100.0,18.0241,18.041,18.0156,18.0326,63100.0
2009-01-13 13:15:00,21.28,21.28,21.26,21.27,38900.0,18.0326,18.0326,18.0156,18.0241,38900.0
2009-01-13 13:20:00,21.26,21.26,21.16,21.21,154100.0,18.0156,18.0156,17.9309,17.9733,154100.0
2009-01-13 13:25:00,21.21,21.21,21.16,21.16,163000.0,17.9733,17.9733,17.9309,17.9309,163000.0
2009-01-13 13:30:00,21.16,21.17,21.08,21.1,337900.0,17.9309,17.9394,17.8631,17.88,337900.0
2009-01-13 13:35:00,21.11,21.13,21.09,21.1,217000.0,17.8885,17.9055,17.8716,17.88,217000.0
2009-01-13 13:40:00,21.1,21.12,21.03,21.06,318000.0,17.88,17.897,17.8207,17.8461,318000.0
2009-01-13 13:45:00,21.07,21.08,21.04,21.07,121900.0,17.8546,17.8631,17.8292,17.8546,121900.0
2009-01-13 13:50:00,21.06,21.1,21.04,21.1,88200.0,17.8461,17.88,17.8292,17.88,88200.0
2009-01-13 13:55:00,21.1,21.12,21.07,21.1,136200.0,17.88,17.897,17.8546,17.88,136200.0
2009-01-13 14:00:00,21.1,21.12,21.09,21.1,175100.0,17.88,17.897,17.8716,17.88,175100.0
2009-01-13 14:05:00,21.1,21.18,21.09,21.16,172100.0,17.88,17.9478,17.8716,17.9309,172100.0
2009-01-13 14:10:00,21.17,21.2,21.15,21.2,115800.0,17.9394,17.9648,17.9224,17.9648,115800.0
2009-01-13 14:15:00,21.2,21.2,21.17,21.17,63600.0,17.9648,17.9648,17.9394,17.9394,63600.0
2009-01-13 14:20:00,21.17,21.17,21.11,21.11,83900.0,17.9394,17.9394,17.8885,17.8885,83900.0
2009-01-13 14:25:00,21.11,21.11,21.05,21.07,119000.0,17.8885,17.8885,17.8377,17.8546,119000.0
2009-01-13 14:30:00,21.07,21.18,21.06,21.15,177800.0,17.8546,17.9478,17.8461,17.9224,177800.0
2009-01-13 14:35:00,21.15,21.22,21.14,21.19,199000.0,17.9224,17.9817,17.9139,17.9563,199000.0
2009-01-13 14:40:00,21.19,21.25,21.18,21.21,151900.0,17.9563,18.0072,17.9478,17.9733,151900.0
2009-01-13 14:45:00,21.2,21.32,21.2,21.3,269700.0,17.9648,18.0665,17.9648,18.0495,269700.0
2009-01-13 14:50:00,21.3,21.32,21.26,21.29,184900.0,18.0495,18.0665,18.0156,18.041,184900.0
2009-01-13 14:55:00,21.29,21.35,21.26,21.26,175100.0,18.041,18.0919,18.0156,18.0156,175100.0
2009-01-13 15:00:00,21.25,21.25,21.16,21.21,147400.0,18.0072,18.0072,17.9309,17.9733,147400.0
2009-01-13 15:05:00,21.21,21.21,21.05,21.08,226800.0,17.9733,17.9733,17.8377,17.8631,226800.0
2009-01-13 15:10:00,21.07,21.14,21.05,21.1,380200.0,17.8546,17.9139,17.8377,17.88,380200.0
2009-01-13 15:15:00,21.1,21.19,21.08,21.16,351700.0,17.88,17.9563,17.8631,17.9309,351700.0
2009-01-13 15:20:00,21.15,21.28,21.11,21.25,316300.0,17.9224,18.0326,17.8885,18.0072,316300.0
2009-01-13 15:25:00,21.25,21.27,21.19,21.24,171600.0,18.0072,18.0241,17.9563,17.9987,171600.0
2009-01-13 15:30:00,21.24,21.26,21.07,21.22,297000.0,17.9987,18.0156,17.8546,17.9817,297000.0
2009-01-13 15:35:00,21.23,21.32,21.2,21.3,382600.0,17.9902,18.0665,17.9648,18.0495,382600.0
2009-01-13 15:40:00,21.3,21.33,21.22,21.3,517700.0,18.0495,18.0749,17.9817,18.0495,517700.0
2009-01-13 15:45:00,21.3,21.32,21.22,21.29,372700.0,18.0495,18.0665,17.9817,18.041,372700.0
2009-01-13 15:50:00,21.3,21.34,21.22,21.23,445500.0,18.0495,18.0834,17.9817,17.9902,445500.0
2009-01-13 15:55:00,21.23,21.28,21.17,21.2,1116400.0,17.9902,18.0326,17.9394,17.9648,1116400.0
2009-01-14 09:30:00,20.93,21.2,20.84,21.1,542500.0,17.736,17.9648,17.6597,17.88,542500.0
2009-01-14 09:35:00,21.11,21.11,20.89,20.95,211900.0,17.8885,17.8885,17.7021,17.7529,211900.0
2009-01-14 09:40:00,20.94,20.97,20.76,20.76,276500.0,17.7445,17.7699,17.5919,17.5919,276500.0
2009-01-14 09:45:00,20.76,20.77,20.65,20.73,331000.0,17.5919,17.6004,17.4987,17.5665,331000.0
2009-01-14 09:50:00,20.73,20.79,20.65,20.69,220600.0,17.5665,17.6174,17.4987,17.5326,220600.0
2009-01-14 09:55:00,20.7,20.78,20.69,20.73,268700.0,17.5411,17.6089,17.5326,17.5665,268700.0
2009-01-14 10:00:00,20.73,20.86,20.65,20.82,237100.0,17.5665,17.6767,17.4987,17.6428,237100.0
2009-01-14 10:05:00,20.81,20.93,20.8,20.85,247500.0,17.6343,17.736,17.6258,17.6682,247500.0
2009-01-14 10:10:00,20.84,20.87,20.75,20.75,320100.0,17.6597,17.6851,17.5835,17.5835,320100.0
2009-01-14 10:15:00,20.75,20.76,20.67,20.74,391900.0,17.5835,17.5919,17.5157,17.575,391900.0
2009-01-14 10:20:00,20.74,20.75,20.7,20.73,200200.0,17.575,17.5835,17.5411,17.5665,200200.0
2009-01-14 10:25:00,20.72,20.75,20.66,20.68,146500.0,17.558,17.5835,17.5072,17.5241,146500.0
2009-01-14 10:30:00,20.68,20.71,20.63,20.64,236200.0,17.5241,17.5496,17.4818,17.4902,236200.0
2009-01-14 10:35:00,20.64,20.68,20.6,20.66,235200.0,17.4902,17.5241,17.4563,17.5072,235200.0
2009-01-14 10:40:00,20.66,20.67,20.5,20.53,199100.0,17.5072,17.5157,17.3716,17.397,199100.0
2009-01-14 10:45:00,20.52,20.53,20.5,20.51,120800.0,17.3886,17.397,17.3716,17.3801,120800.0
2009-01-14 10:50:00,20.51,20.54,20.46,20.5,156200.0,17.3801,17.4055,17.3377,17.3716,156200.0
2009-01-14 10:55:00,20.49,20.58,20.42,20.56,243000.0,17.3631,17.4394,17.3038,17.4225,243000.0
2009-01-14 11:00:00,20.55,20.6,20.55,20.58,116700.0,17.414,17.4563,17.414,17.4394,116700.0
2009-01-14 11:05:00,20.58,20.62,20.54,20.56,243400.0,17.4394,17.4733,17.4055,17.4225,243400.0
2009-01-14 11:10:00,20.56,20.57,20.48,20.51,237800.0,17.4225,17.4309,17.3547,17.3801,237800.0
2009-01-14 11:15:00,20.5,20.59,20.48,20.58,150600.0,17.3716,17.4479,17.3547,17.4394,150600.0
2009-01-14 11:20:00,20.59,20.73,20.59,20.7,250400.0,17.4479,17.5665,17.4479,17.5411,250400.0
2009-01-14 11:25:00,20.7,20.8,20.7,20.79,220900.0,17.5411,17.6258,17.5411,17.6174,220900.0
2009-01-14 11:30:00,20.79,20.8,20.75,20.78,305800.0,17.6174,17.6258,17.5835,17.6089,305800.0
2009-01-14 11:35:00,20.78,20.8,20.72,20.75,142300.0,17.6089,17.6258,17.558,17.5835,142300.0
2009-01-14 11:40:00,20.76,20.77,20.71,20.73,154500.0,17.5919,17.6004,17.5496,17.5665,154500.0
2009-01-14 11:45:00,20.72,20.73,20.68,20.7,171000.0,17.558,17.5665,17.5241,17.5411,171000.0
2009-01-14 11:50:00,20.71,20.73,20.68,20.7,75300.0,17.5496,17.5665,17.5241,17.5411,75300.0
2009-01-14 11:55:00,20.69,20.69,20.65,20.68,85500.0,17.5326,17.5326,17.4987,17.5241,85500.0
2009-01-14 12:00:00,20.68,20.69,20.67,20.67,78100.0,17.5241,17.5326,17.5157,17.5157,78100.0
2009-01-14 12:05:00,20.67,20.75,20.64,20.74,94000.0,17.5157,17.5835,17.4902,17.575,94000.0
2009-01-14 12:10:00,20.75,20.75,20.69,20.71,74900.0,17.5835,17.5835,17.5326,17.5496,74900.0
2009-01-14 12:15:00,20.71,20.71,20.63,20.66,64900.0,17.5496,17.5496,17.4818,17.5072,64900.0
2009-01-14 12:20:00,20.66,20.66,20.61,20.61,47400.0,17.5072,17.5072,17.4648,17.4648,47400.0
2009-01-14 12:25:00,20.61,20.63,20.58,20.62,88500.0,17.4648,17.4818,17.4394,17.4733,88500.0
2009-01-14 12:30:00,20.62,20.67,20.62,20.67,108700.0,17.4733,17.5157,17.4733,17.5157,108700.0
2009-01-14 12:35:00,20.67,20.67,20.63,20.63,81900.0,17.5157,17.5157,17.4818,17.4818,81900.0
2009-01-14 12:40:00,20.64,20.65,20.6,20.61,92100.0,17.4902,17.4987,17.4563,17.4648,92100.0
2009-01-14 12:45:00,20.62,20.67,20.61,20.63,76900.0,17.4733,17.5157,17.4648,17.4818,76900.0
2009-01-14 12:50:00,20.62,20.8,20.62,20.8,179800.0,17.4733,17.6258,17.4733,17.6258,179800.0
2009-01-14 12:55:00,20.8,20.84,20.78,20.8,96100.0,17.6258,17.6597,17.6089,17.6258,96100.0
2009-01-14 13:00:00,20.8,20.87,20.78,20.86,175700.0,17.6258,17.6851,17.6089,17.6767,175700.0
2009-01-14 13:05:00,20.87,20.9,20.86,20.86,82100.0,17.6851,17.7106,17.6767,17.6767,82100.0
2009-01-14 13:10:00,20.86,20.87,20.78,20.81,54700.0,17.6767,17.6851,17.6089,17.6343,54700.0
2009-01-14 13:15:00,20.8,20.8,20.77,20.8,72000.0,17.6258,17.6258,17.6004,17.6258,72000.0
2009-01-14 13:20:00,20.8,20.85,20.77,20.78,72400.0,17.6258,17.6682,17.6004,17.6089,72400.0
2009-01-14 13:25:00,20.78,20.79,20.72,20.72,50800.0,17.6089,17.6174,17.558,17.558,50800.0
2009-01-14 13:30:00,20.73,20.75,20.72,20.74,71200.0,17.5665,17.5835,17.558,17.575,71200.0
2009-01-14 13:35:00,20.74,20.77,20.72,20.73,89300.0,17.575,17.6004,17.558,17.5665,89300.0
2009-01-14 13:40:00,20.73,20.73,20.72,20.73,38000.0,17.5665,17.5665,17.558,17.5665,38000.0
2009-01-14 13:45:00,20.72,20.78,20.71,20.77,101700.0,17.558,17.6089,17.5496,17.6004,101700.0
2009-01-14 13:50:00,20.77,20.8,20.72,20.74,197300.0,17.6004,17.6258,17.558,17.575,197300.0
2009-01-14 13:55:00,20.74,20.74,20.71,20.74,74900.0,17.575,17.575,17.5496,17.575,74900.0
2009-01-14 14:00:00,20.73,20.78,20.71,20.75,130700.0,17.5665,17.6089,17.5496,17.5835,130700.0
2009-01-14 14:05:00,20.75,20.82,20.72,20.82,111700.0,17.5835,17.6428,17.558,17.6428,111700.0
2009-01-14 14:10:00,20.82,20.89,20.81,20.83,109000.0,17.6428,17.7021,17.6343,17.6512,109000.0
2009-01-14 14:15:00,20.83,20.89,20.83,20.87,151500.0,17.6512,17.7021,17.6512,17.6851,151500.0
2009-01-14 14:20:00,20.87,20.89,20.83,20.88,225300.0,17.6851,17.7021,17.6512,17.6936,225300.0
2009-01-14 14:25:00,20.87,20.89,20.85,20.89,135500.0,17.6851,17.7021,17.6682,17.7021,135500.0
2009-01-14 14:30:00,20.89,21.01,20.88,21.01,178600.0,17.7021,17.8038,17.6936,17.8038,178600.0
2009-01-14 14:35:00,21.0,21.05,20.98,21.02,136800.0,17.7953,17.8377,17.7784,17.8123,136800.0
2009-01-14 14:40:00,21.03,21.05,20.98,21.03,158000.0,17.8207,17.8377,17.7784,17.8207,158000.0
2009-01-14 14:45:00,21.03,21.04,20.97,20.98,146300.0,17.8207,17.8292,17.7699,17.7784,146300.0
2009-01-14 14:50:00,20.98,21.0,20.92,20.94,142500.0,17.7784,17.7953,17.7275,17.7445,142500.0
2009-01-14 14:55:00,20.94,21.0,20.93,20.97,124200.0,17.7445,17.7953,17.736,17.7699,124200.0
2009-01-14 15:00:00,20.98,20.98,20.82,20.83,210800.0,17.7784,17.7784,17.6428,17.6512,210800.0
2009-01-14 15:05:00,20.83,20.84,20.78,20.81,147300.0,17.6512,17.6597,17.6089,17.6343,147300.0
2009-01-14 15:10:00,20.8,20.82,20.74,20.77,199700.0,17.6258,17.6428,17.575,17.6004,199700.0
2009-01-14 15:15:00,20.78,20.78,20.69,20.76,145200.0,17.6089,17.6089,17.5326,17.5919,145200.0
2009-01-14 15:20:00,20.76,20.83,20.75,20.82,139300.0,17.5919,17.6512,17.5835,17.6428,139300.0
2009-01-14 15:25:00,20.82,20.85,20.75,20.76,182600.0,17.6428,17.6682,17.5835,17.5919,182600.0
2009-01-14 15:30:00,20.76,20.85,20.74,20.83,211200.0,17.5919,17.6682,17.575,17.6512,211200.0
2009-01-14 15:35:00,20.83,20.84,20.67,20.67,262300.0,17.6512,17.6597,17.5157,17.5157,262300.0
2009-01-14 15:40:00,20.68,20.72,20.59,20.7,374800.0,17.5241,17.558,17.4479,17.5411,374800.0
2009-01-14 15:45:00,20.7,20.84,20.65,20.84,540300.0,17.5411,17.6597,17.4987,17.6597,540300.0
2009-01-14 15:50:00,20.84,20.88,20.78,20.79,796600.0,17.6597,17.6936,17.6089,17.6174,796600.0
2009-01-14 15:55:00,20.79,20.85,20.77,20.8,797400.0,17.6174,17.6682,17.6004,17.6258,797400.0
2009-01-15 09:30:00,20.8,20.86,20.65,20.67,290000.0,17.6258,17.6767,17.4987,17.5157,290000.0
2009-01-15 09:35:00,20.68,20.71,20.54,20.58,153000.0,17.5241,17.5496,17.4055,17.4394,153000.0
2009-01-15 09:40:00,20.59,20.59,20.48,20.5,161800.0,17.4479,17.4479,17.3547,17.3716,161800.0
2009-01-15 09:45:00,20.49,20.5,20.38,20.39,190700.0,17.3631,17.3716,17.2699,17.2784,190700.0
2009-01-15 09:50:00,20.4,20.42,20.31,20.37,125800.0,17.2869,17.3038,17.2106,17.2614,125800.0
2009-01-15 09:55:00,20.38,20.43,20.37,20.38,157200.0,17.2699,17.3123,17.2614,17.2699,157200.0
2009-01-15 10:00:00,20.38,20.48,20.38,20.45,294600.0,17.2699,17.3547,17.2699,17.3292,294600.0
2009-01-15 10:05:00,20.44,20.47,20.28,20.3,278200.0,17.3208,17.3462,17.1852,17.2021,278200.0
2009-01-15 10:10:00,20.3,20.35,20.24,20.28,184900.0,17.2021,17.2445,17.1513,17.1852,184900.0
2009-01-15 10:15:00,20.28,20.33,20.23,20.27,194800.0,17.1852,17.2275,17.1428,17.1767,194800.0
2009-01-15 10:20:00,20.27,20.29,20.17,20.17,167200.0,17.1767,17.1937,17.092,17.092,167200.0
2009-01-15 10:25:00,20.17,20.18,20.06,20.11,202100.0,17.092,17.1004,16.9988,17.0411,202100.0
2009-01-15 10:30:00,20.11,20.12,20.0,20.0,395300.0,17.0411,17.0496,16.9479,16.9479,395300.0
2009-01-15 10:35:00,20.0,20.04,19.95,20.02,387100.0,16.9479,16.9818,16.9055,16.9649,387100.0
2009-01-15 10:40:00,20.03,20.12,20.02,20.11,172400.0,16.9733,17.0496,16.9649,17.0411,172400.0
2009-01-15 10:45:00,20.11,20.2,20.09,20.2,206700.0,17.0411,17.1174,17.0242,17.1174,206700.0
2009-01-15 10:50:00,20.2,20.28,20.19,20.24,191100.0,17.1174,17.1852,17.1089,17.1513,191100.0
2009-01-15 10:55:00,20.24,20.28,20.24,20.25,180200.0,17.1513,17.1852,17.1513,17.1598,180200.0
2009-01-15 11:00:00,20.25,20.29,20.23,20.28,163900.0,17.1598,17.1937,17.1428,17.1852,163900.0
2009-01-15 11:05:00,20.28,20.36,20.27,20.36,246000.0,17.1852,17.253,17.1767,17.253,246000.0
2009-01-15 11:10:00,20.37,20.37,20.32,20.33,130600.0,17.2614,17.2614,17.2191,17.2275,130600.0
2009-01-15 11:15:00,20.32,20.35,20.31,20.32,112400.0,17.2191,17.2445,17.2106,17.2191,112400.0
2009-01-15 11:20:00,20.33,20.41,20.3,20.41,102400.0,17.2275,17.2953,17.2021,17.2953,102400.0
2009-01-15 11:25:00,20.41,20.45,20.39,20.41,169300.0,17.2953,17.3292,17.2784,17.2953,169300.0
2009-01-15 11:30:00,20.41,20.45,20.4,20.44,122400.0,17.2953,17.3292,17.2869,17.3208,122400.0
2009-01-15 11:35:00,20.44,20.44,20.34,20.38,218600.0,17.3208,17.3208,17.236,17.2699,218600.0
2009-01-15 11:40:00,20.38,20.4,20.31,20.32,63800.0,17.2699,17.2869,17.2106,17.2191,63800.0
2009-01-15 11:45:00,20.31,20.32,20.27,20.27,94200.0,17.2106,17.2191,17.1767,17.1767,94200.0
2009-01-15 11:50:00,20.27,20.33,20.27,20.33,67200.0,17.1767,17.2275,17.1767,17.2275,67200.0
2009-01-15 11:55:00,20.33,20.35,20.32,20.34,39300.0,17.2275,17.2445,17.2191,17.236,39300.0
2009-01-15 12:00:00,20.34,20.37,20.31,20.37,149300.0,17.236,17.2614,17.2106,17.2614,149300.0
2009-01-15 12:05:00,20.36,20.39,20.34,20.39,196100.0,17.253,17.2784,17.236,17.2784,196100.0
2009-01-15 12:10:00,20.39,20.43,20.38,20.41,123000.0,17.2784,17.3123,17.2699,17.2953,123000.0
2009-01-15 12:15:00,20.41,20.42,20.39,20.4,88400.0,17.2953,17.3038,17.2784,17.2869,88400.0
2009-01-15 12:20:00,20.41,20.42,20.38,20.38,101900.0,17.2953,17.3038,17.2699,17.2699,101900.0
2009-01-15 12:25:00,20.38,20.39,20.37,20.39,100900.0,17.2699,17.2784,17.2614,17.2784,100900.0
2009-01-15 12:30:00,20.39,20.4,20.35,20.37,152000.0,17.2784,17.2869,17.2445,17.2614,152000.0
2009-01-15 12:35:00,20.37,20.39,20.32,20.32,76500.0,17.2614,17.2784,17.2191,17.2191,76500.0
2009-01-15 12:40:00,20.32,20.39,20.32,20.39,67500.0,17.2191,17.2784,17.2191,17.2784,67500.0
2009-01-15 12:45:00,20.39,20.46,20.36,20.45,181100.0,17.2784,17.3377,17.253,17.3292,181100.0
2009-01-15 12:50:00,20.45,20.5,20.44,20.49,171500.0,17.3292,17.3716,17.3208,17.3631,171500.0
2009-01-15 12:55:00,20.5,20.5,20.44,20.47,125000.0,17.3716,17.3716,17.3208,17.3462,125000.0
2009-01-15 13:00:00,20.48,20.53,20.47,20.51,92200.0,17.3547,17.397,17.3462,17.3801,92200.0
2009-01-15 13:05:00,20.51,20.54,20.51,20.52,113700.0,17.3801,17.4055,17.3801,17.3886,113700.0
2009-01-15 13:10:00,20.52,20.54,20.46,20.48,156100.0,17.3886,17.4055,17.3377,17.3547,156100.0
2009-01-15 13:15:00,20.49,20.55,20.48,20.54,151900.0,17.3631,17.414,17.3547,17.4055,151900.0
2009-01-15 13:20:00,20.55,20.58,20.51,20.55,211200.0,17.414,17.4394,17.3801,17.414,211200.0
2009-01-15 13:25:00,20.55,20.64,20.55,20.63,121900.0,17.414,17.4902,17.414,17.4818,121900.0
2009-01-15 13:30:00,20.63,20.65,20.6,20.61,126600.0,17.4818,17.4987,17.4563,17.4648,126600.0
2009-01-15 13:35:00,20.61,20.74,20.57,20.74,191600.0,17.4648,17.575,17.4309,17.575,191600.0
2009-01-15 13:40:00,20.73,20.76,20.7,20.7,140000.0,17.5665,17.5919,17.5411,17.5411,140000.0
2009-01-15 13:45:00,20.71,20.71,20.65,20.69,137300.0,17.5496,17.5496,17.4987,17.5326,137300.0
2009-01-15 13:50:00,20.69,20.89,20.67,20.88,296200.0,17.5326,17.7021,17.5157,17.6936,296200.0
2009-01-15 13:55:00,20.88,21.07,20.87,21.0,427000.0,17.6936,17.8546,17.6851,17.7953,427000.0
2009-01-15 14:00:00,21.01,21.08,20.99,21.0,340700.0,17.8038,17.8631,17.7868,17.7953,340700.0
2009-01-15 14:05:00,21.0,21.15,21.0,21.09,257400.0,17.7953,17.9224,17.7953,17.8716,257400.0
2009-01-15 14:10:00,21.09,21.15,21.03,21.03,251900.0,17.8716,17.9224,17.8207,17.8207,251900.0
2009-01-15 14:15:00,21.03,21.14,21.02,21.14,223600.0,17.8207,17.9139,17.8123,17.9139,223600.0
2009-01-15 14:20:00,21.15,21.19,21.11,21.12,212000.0,17.9224,17.9563,17.8885,17.897,212000.0
2009-01-15 14:25:00,21.13,21.27,21.1,21.27,222700.0,17.9055,18.0241,17.88,18.0241,222700.0
2009-01-15 14:30:00,21.28,21.38,21.2,21.31,300700.0,18.0326,18.1173,17.9648,18.058,300700.0
2009-01-15 14:35:00,21.3,21.38,21.28,21.38,326600.0,18.0495,18.1173,18.0326,18.1173,326600.0
2009-01-15 14:40:00,21.38,21.52,21.34,21.47,334300.0,18.1173,18.236,18.0834,18.1936,334300.0
2009-01-15 14:45:00,21.47,21.61,21.46,21.55,257600.0,18.1936,18.3122,18.1851,18.2614,257600.0
2009-01-15 14:50:00,21.56,21.6,21.45,21.45,349100.0,18.2698,18.3037,18.1766,18.1766,349100.0
2009-01-15 14:55:00,21.44,21.5,21.37,21.4,161100.0,18.1682,18.219,18.1088,18.1343,161100.0
2009-01-15 15:00:00,21.39,21.48,21.35,21.35,175500.0,18.1258,18.2021,18.0919,18.0919,175500.0
2009-01-15 15:05:00,21.35,21.42,21.26,21.32,200700.0,18.0919,18.1512,18.0156,18.0665,200700.0
2009-01-15 15:10:00,21.32,21.43,21.31,21.42,238700.0,18.0665,18.1597,18.058,18.1512,238700.0
2009-01-15 15:15:00,21.42,21.52,21.41,21.5,341800.0,18.1512,18.236,18.1427,18.219,341800.0
2009-01-15 15:20:00,21.5,21.51,21.31,21.31,233500.0,18.219,18.2275,18.058,18.058,233500.0
2009-01-15 15:25:00,21.31,21.38,21.23,21.36,265200.0,18.058,18.1173,17.9902,18.1004,265200.0
2009-01-15 15:30:00,21.35,21.35,21.21,21.3,283300.0,18.0919,18.0919,17.9733,18.0495,283300.0
2009-01-15 15:35:00,21.3,21.3,21.13,21.25,376600.0,18.0495,18.0495,17.9055,18.0072,376600.0
2009-01-15 15:40:00,21.25,21.27,21.1,21.1,402200.0,18.0072,18.0241,17.88,17.88,402200.0
2009-01-15 15:45:00,21.1,21.22,21.06,21.14,604100.0,17.88,17.9817,17.8461,17.9139,604100.0
2009-01-15 15:50:00,21.14,21.36,21.14,21.34,729800.0,17.9139,18.1004,17.9139,18.0834,729800.0
2009-01-15 15:55:00,21.33,21.39,21.24,21.39,803500.0,18.0749,18.1258,17.9987,18.1258,803500.0
2009-01-16 09:30:00,21.67,21.93,21.59,21.93,1324900.0,18.3631,18.5834,18.2953,18.5834,1324900.0
2009-01-16 09:35:00,21.91,22.0,21.77,21.95,437900.0,18.5664,18.6427,18.4478,18.6003,437900.0
2009-01-16 09:40:00,21.92,22.07,21.87,22.04,331900.0,18.5749,18.702,18.5325,18.6766,331900.0
2009-01-16 09:45:00,22.05,22.14,22.02,22.11,255500.0,18.6851,18.7613,18.6596,18.7359,255500.0
2009-01-16 09:50:00,22.1,22.13,21.89,21.94,346200.0,18.7274,18.7529,18.5495,18.5919,346200.0
2009-01-16 09:55:00,21.95,21.97,21.85,21.88,291300.0,18.6003,18.6173,18.5156,18.541,291300.0
2009-01-16 10:00:00,21.87,22.02,21.87,22.01,242000.0,18.5325,18.6596,18.5325,18.6512,242000.0
2009-01-16 10:05:00,22.01,22.04,21.92,21.95,273300.0,18.6512,18.6766,18.5749,18.6003,273300.0
2009-01-16 10:10:00,21.94,21.95,21.76,21.76,123400.0,18.5919,18.6003,18.4393,18.4393,123400.0
2009-01-16 10:15:00,21.76,21.77,21.69,21.7,215500.0,18.4393,18.4478,18.38,18.3885,215500.0
2009-01-16 10:20:00,21.7,21.77,21.68,21.76,227100.0,18.3885,18.4478,18.3715,18.4393,227100.0
2009-01-16 10:25:00,21.75,21.88,21.73,21.82,162900.0,18.4309,18.541,18.4139,18.4902,162900.0
2009-01-16 10:30:00,21.82,21.89,21.79,21.84,189900.0,18.4902,18.5495,18.4647,18.5071,189900.0
2009-01-16 10:35:00,21.84,21.84,21.74,21.75,127900.0,18.5071,18.5071,18.4224,18.4309,127900.0
2009-01-16 10:40:00,21.75,21.76,21.61,21.63,121600.0,18.4309,18.4393,18.3122,18.3292,121600.0
2009-01-16 10:45:00,21.63,21.68,21.58,21.6,148800.0,18.3292,18.3715,18.2868,18.3037,148800.0
2009-01-16 10:50:00,21.6,21.64,21.53,21.6,276600.0,18.3037,18.3376,18.2444,18.3037,276600.0
2009-01-16 10:55:00,21.6,21.64,21.51,21.57,135500.0,18.3037,18.3376,18.2275,18.2783,135500.0
2009-01-16 11:00:00,21.57,21.61,21.52,21.61,110100.0,18.2783,18.3122,18.236,18.3122,110100.0
2009-01-16 11:05:00,21.61,21.61,21.48,21.5,137900.0,18.3122,18.3122,18.2021,18.219,137900.0
2009-01-16 11:10:00,21.51,21.61,21.49,21.53,249700.0,18.2275,18.3122,18.2105,18.2444,249700.0
2009-01-16 11:15:00,21.53,21.64,21.5,21.62,181600.0,18.2444,18.3376,18.219,18.3207,181600.0
2009-01-16 11:20:00,21.62,21.65,21.54,21.61,234900.0,18.3207,18.3461,18.2529,18.3122,234900.0
2009-01-16 11:25:00,21.61,21.63,21.54,21.55,120500.0,18.3122,18.3292,18.2529,18.2614,120500.0
2009-01-16 11:30:00,21.54,21.55,21.38,21.39,84500.0,18.2529,18.2614,18.1173,18.1258,84500.0
2009-01-16 11:35:00,21.39,21.39,21.25,21.27,137100.0,18.1258,18.1258,18.0072,18.0241,137100.0
2009-01-16 11:40:00,21.26,21.28,21.22,21.26,109600.0,18.0156,18.0326,17.9817,18.0156,109600.0
2009-01-16 11:45:00,21.26,21.26,21.23,21.25,47000.0,18.0156,18.0156,17.9902,18.0072,47000.0
2009-01-16 11:50:00,21.25,21.29,21.23,21.23,65700.0,18.0072,18.041,17.9902,17.9902,65700.0
2009-01-16 11:55:00,21.23,21.23,21.11,21.16,161500.0,17.9902,17.9902,17.8885,17.9309,161500.0
2009-01-16 12:00:00,21.17,21.19,21.15,21.18,111100.0,17.9394,17.9563,17.9224,17.9478,111100.0
2009-01-16 12:05:00,21.19,21.19,21.07,21.07,83200.0,17.9563,17.9563,17.8546,17.8546,83200.0
2009-01-16 12:10:00,21.06,21.06,21.0,21.05,137400.0,17.8461,17.8461,17.7953,17.8377,137400.0
2009-01-16 12:15:00,21.04,21.06,20.85,20.91,140300.0,17.8292,17.8461,17.6682,17.719,140300.0
2009-01-16 12:20:00,20.91,20.93,20.82,20.84,146500.0,17.719,17.736,17.6428,17.6597,146500.0
2009-01-16 12:25:00,20.84,20.88,20.8,20.85,112700.0,17.6597,17.6936,17.6258,17.6682,112700.0
2009-01-16 12:30:00,20.86,20.92,20.81,20.83,139100.0,17.6767,17.7275,17.6343,17.6512,139100.0
2009-01-16 12:35:00,20.84,20.84,20.78,20.84,145500.0,17.6597,17.6597,17.6089,17.6597,145500.0
2009-01-16 12:40:00,20.83,20.87,20.8,20.86,127800.0,17.6512,17.6851,17.6258,17.6767,127800.0
2009-01-16 12:45:00,20.86,20.89,20.84,20.89,106400.0,17.6767,17.7021,17.6597,17.7021,106400.0
2009-01-16 12:50:00,20.89,21.02,20.87,20.97,177300.0,17.7021,17.8123,17.6851,17.7699,177300.0
2009-01-16 12:55:00,20.98,21.0,20.94,20.98,73200.0,17.7784,17.7953,17.7445,17.7784,73200.0
2009-01-16 13:00:00,20.98,21.06,20.98,20.99,91800.0,17.7784,17.8461,17.7784,17.7868,91800.0
2009-01-16 13:05:00,20.99,21.05,20.97,21.01,68100.0,17.7868,17.8377,17.7699,17.8038,68100.0
2009-01-16 13:10:00,21.01,21.12,21.01,21.06,60300.0,17.8038,17.897,17.8038,17.8461,60300.0
2009-01-16 13:15:00,21.05,21.05,20.93,21.0,90200.0,17.8377,17.8377,17.736,17.7953,90200.0
2009-01-16 13:20:00,20.99,21.06,20.95,21.05,78800.0,17.7868,17.8461,17.7529,17.8377,78800.0
2009-01-16 13:25:00,21.05,21.1,21.0,21.09,88000.0,17.8377,17.88,17.7953,17.8716,88000.0
2009-01-16 13:30:00,21.09,21.21,21.09,21.19,131800.0,17.8716,17.9733,17.8716,17.9563,131800.0
2009-01-16 13:35:00,21.19,21.3,21.19,21.26,181600.0,17.9563,18.0495,17.9563,18.0156,181600.0
2009-01-16 13:40:00,21.26,21.34,21.26,21.32,133100.0,18.0156,18.0834,18.0156,18.0665,133100.0
2009-01-16 13:45:00,21.32,21.32,21.24,21.24,128800.0,18.0665,18.0665,17.9987,17.9987,128800.0
2009-01-16 13:50:00,21.23,21.29,21.19,21.2,98900.0,17.9902,18.041,17.9563,17.9648,98900.0
2009-01-16 13:55:00,21.2,21.29,21.2,21.28,113800.0,17.9648,18.041,17.9648,18.0326,113800.0
2009-01-16 14:00:00,21.29,21.34,21.25,21.31,86200.0,18.041,18.0834,18.0072,18.058,86200.0
2009-01-16 14:05:00,21.3,21.51,21.3,21.38,246200.0,18.0495,18.2275,18.0495,18.1173,246200.0
2009-01-16 14:10:00,21.38,21.41,21.33,21.36,214700.0,18.1173,18.1427,18.0749,18.1004,214700.0
2009-01-16 14:15:00,21.37,21.41,21.3,21.34,203200.0,18.1088,18.1427,18.0495,18.0834,203200.0
2009-01-16 14:20:00,21.34,21.34,21.26,21.34,150300.0,18.0834,18.0834,18.0156,18.0834,150300.0
2009-01-16 14:25:00,21.33,21.38,21.31,21.33,128700.0,18.0749,18.1173,18.058,18.0749,128700.0
2009-01-16 14:30:00,21.32,21.42,21.28,21.29,120100.0,18.0665,18.1512,18.0326,18.041,120100.0
2009-01-16 14:35:00,21.28,21.4,21.28,21.37,130000.0,18.0326,18.1343,18.0326,18.1088,130000.0
2009-01-16 14:40:00,21.37,21.43,21.27,21.31,172600.0,18.1088,18.1597,18.0241,18.058,172600.0
2009-01-16 14:45:00,21.31,21.32,21.25,21.3,166100.0,18.058,18.0665,18.0072,18.0495,166100.0
2009-01-16 14:50:00,21.3,21.43,21.3,21.36,157300.0,18.0495,18.1597,18.0495,18.1004,157300.0
2009-01-16 14:55:00,21.37,21.49,21.35,21.48,83500.0,18.1088,18.2105,18.0919,18.2021,83500.0
2009-01-16 15:00:00,21.47,21.48,21.33,21.33,273700.0,18.1936,18.2021,18.0749,18.0749,273700.0
2009-01-16 15:05:00,21.34,21.46,21.34,21.45,128500.0,18.0834,18.1851,18.0834,18.1766,128500.0
2009-01-16 15:10:00,21.45,21.57,21.45,21.53,127400.0,18.1766,18.2783,18.1766,18.2444,127400.0
2009-01-16 15:15:00,21.53,21.61,21.49,21.51,195400.0,18.2444,18.3122,18.2105,18.2275,195400.0
2009-01-16 15:20:00,21.51,21.6,21.43,21.58,176800.0,18.2275,18.3037,18.1597,18.2868,176800.0
2009-01-16 15:25:00,21.58,21.62,21.38,21.39,240400.0,18.2868,18.3207,18.1173,18.1258,240400.0
2009-01-16 15:30:00,21.39,21.51,21.39,21.51,202900.0,18.1258,18.2275,18.1258,18.2275,202900.0
2009-01-16 15:35:00,21.51,21.58,21.5,21.51,197700.0,18.2275,18.2868,18.219,18.2275,197700.0
2009-01-16 15:40:00,21.51,21.56,21.42,21.49,352700.0,18.2275,18.2698,18.1512,18.2105,352700.0
2009-01-16 15:45:00,21.49,21.55,21.46,21.51,321600.0,18.2105,18.2614,18.1851,18.2275,321600.0
2009-01-16 15:50:00,21.52,21.56,21.46,21.52,506500.0,18.236,18.2698,18.1851,18.236,506500.0
2009-01-16 15:55:00,21.52,21.53,21.42,21.42,760300.0,18.236,18.2444,18.1512,18.1512,760300.0
2009-01-20 09:30:00,21.34,21.66,21.28,21.6,342000.0,18.0834,18.3546,18.0326,18.3037,342000.0
2009-01-20 09:35:00,21.6,21.61,21.22,21.24,232800.0,18.3037,18.3122,17.9817,17.9987,232800.0
2009-01-20 09:40:00,21.25,21.28,21.19,21.22,270200.0,18.0072,18.0326,17.9563,17.9817,270200.0
2009-01-20 09:45:00,21.24,21.28,20.99,20.99,257600.0,17.9987,18.0326,17.7868,17.7868,257600.0
2009-01-20 09:50:00,20.99,21.14,20.81,20.81,291600.0,17.7868,17.9139,17.6343,17.6343,291600.0
2009-01-20 09:55:00,20.81,21.07,20.81,20.96,144900.0,17.6343,17.8546,17.6343,17.7614,144900.0
2009-01-20 10:00:00,20.97,21.04,20.87,20.94,206600.0,17.7699,17.8292,17.6851,17.7445,206600.0
2009-01-20 10:05:00,20.93,21.07,20.92,21.06,188400.0,17.736,17.8546,17.7275,17.8461,188400.0
2009-01-20 10:10:00,21.06,21.11,21.0,21.07,151800.0,17.8461,17.8885,17.7953,17.8546,151800.0
2009-01-20 10:15:00,21.07,21.12,20.98,21.03,184300.0,17.8546,17.897,17.7784,17.8207,184300.0
2009-01-20 10:20:00,21.04,21.06,20.97,20.99,168700.0,17.8292,17.8461,17.7699,17.7868,168700.0
2009-01-20 10:25:00,21.0,21.17,20.96,21.17,184400.0,17.7953,17.9394,17.7614,17.9394,184400.0
2009-01-20 10:30:00,21.16,21.23,21.15,21.21,189000.0,17.9309,17.9902,17.9224,17.9733,189000.0
2009-01-20 10:35:00,21.2,21.2,21.08,21.14,240200.0,17.9648,17.9648,17.8631,17.9139,240200.0
2009-01-20 10:40:00,21.14,21.14,21.05,21.12,182800.0,17.9139,17.9139,17.8377,17.897,182800.0
2009-01-20 10:45:00,21.11,21.22,21.08,21.21,153000.0,17.8885,17.9817,17.8631,17.9733,153000.0
2009-01-20 10:50:00,21.2,21.21,21.11,21.14,192800.0,17.9648,17.9733,17.8885,17.9139,192800.0
2009-01-20 10:55:00,21.14,21.19,21.07,21.09,202200.0,17.9139,17.9563,17.8546,17.8716,202200.0
2009-01-20 11:00:00,21.1,21.13,21.03,21.04,99800.0,17.88,17.9055,17.8207,17.8292,99800.0
2009-01-20 11:05:00,21.04,21.07,20.99,21.02,89000.0,17.8292,17.8546,17.7868,17.8123,89000.0
2009-01-20 11:10:00,21.02,21.02,20.88,20.89,132600.0,17.8123,17.8123,17.6936,17.7021,132600.0
2009-01-20 11:15:00,20.89,20.92,20.86,20.87,124600.0,17.7021,17.7275,17.6767,17.6851,124600.0
2009-01-20 11:20:00,20.86,20.87,20.79,20.83,98500.0,17.6767,17.6851,17.6174,17.6512,98500.0
2009-01-20 11:25:00,20.84,20.87,20.8,20.83,129100.0,17.6597,17.6851,17.6258,17.6512,129100.0
2009-01-20 11:30:00,20.82,20.92,20.82,20.88,143800.0,17.6428,17.7275,17.6428,17.6936,143800.0
2009-01-20 11:35:00,20.88,20.97,20.87,20.96,99700.0,17.6936,17.7699,17.6851,17.7614,99700.0
2009-01-20 11:40:00,20.95,21.03,20.93,20.98,123000.0,17.7529,17.8207,17.736,17.7784,123000.0
2009-01-20 11:45:00,20.98,20.99,20.92,20.94,122200.0,17.7784,17.7868,17.7275,17.7445,122200.0
2009-01-20 11:50:00,20.94,20.94,20.82,20.82,152400.0,17.7445,17.7445,17.6428,17.6428,152400.0
2009-01-20 11:55:00,20.83,20.84,20.77,20.8,130300.0,17.6512,17.6597,17.6004,17.6258,130300.0
2009-01-20 12:00:00,20.79,20.95,20.79,20.94,143000.0,17.6174,17.7529,17.6174,17.7445,143000.0
2009-01-20 12:05:00,20.94,20.94,20.83,20.86,102700.0,17.7445,17.7445,17.6512,17.6767,102700.0
2009-01-20 12:10:00,20.85,20.98,20.85,20.98,167800.0,17.6682,17.7784,17.6682,17.7784,167800.0
2009-01-20 12:15:00,20.97,21.0,20.9,20.9,120500.0,17.7699,17.7953,17.7106,17.7106,120500.0
2009-01-20 12:20:00,20.9,20.91,20.82,20.87,144400.0,17.7106,17.719,17.6428,17.6851,144400.0
2009-01-20 12:25:00,20.86,20.89,20.7,20.75,240600.0,17.6767,17.7021,17.5411,17.5835,240600.0
2009-01-20 12:30:00,20.75,20.8,20.71,20.79,91700.0,17.5835,17.6258,17.5496,17.6174,91700.0
2009-01-20 12:35:00,20.8,20.9,20.78,20.84,137200.0,17.6258,17.7106,17.6089,17.6597,137200.0
2009-01-20 12:40:00,20.84,20.91,20.81,20.88,144400.0,17.6597,17.719,17.6343,17.6936,144400.0
2009-01-20 12:45:00,20.89,20.94,20.86,20.88,154600.0,17.7021,17.7445,17.6767,17.6936,154600.0
2009-01-20 12:50:00,20.87,20.9,20.74,20.77,121900.0,17.6851,17.7106,17.575,17.6004,121900.0
2009-01-20 12:55:00,20.77,20.77,20.67,20.69,175200.0,17.6004,17.6004,17.5157,17.5326,175200.0
2009-01-20 13:00:00,20.69,20.75,20.65,20.71,201800.0,17.5326,17.5835,17.4987,17.5496,201800.0
2009-01-20 13:05:00,20.71,20.75,20.61,20.61,156800.0,17.5496,17.5835,17.4648,17.4648,156800.0
2009-01-20 13:10:00,20.61,20.63,20.53,20.56,276300.0,17.4648,17.4818,17.397,17.4225,276300.0
2009-01-20 13:15:00,20.56,20.66,20.56,20.65,114100.0,17.4225,17.5072,17.4225,17.4987,114100.0
2009-01-20 13:20:00,20.64,20.72,20.61,20.71,175400.0,17.4902,17.558,17.4648,17.5496,175400.0
2009-01-20 13:25:00,20.71,20.73,20.63,20.66,253000.0,17.5496,17.5665,17.4818,17.5072,253000.0
2009-01-20 13:30:00,20.66,20.67,20.52,20.52,174100.0,17.5072,17.5157,17.3886,17.3886,174100.0
2009-01-20 13:35:00,20.52,20.61,20.52,20.61,87200.0,17.3886,17.4648,17.3886,17.4648,87200.0
2009-01-20 13:40:00,20.6,20.7,20.59,20.69,185200.0,17.4563,17.5411,17.4479,17.5326,185200.0
2009-01-20 13:45:00,20.69,20.69,20.54,20.57,119100.0,17.5326,17.5326,17.4055,17.4309,119100.0
2009-01-20 13:50:00,20.57,20.58,20.52,20.54,68000.0,17.4309,17.4394,17.3886,17.4055,68000.0
2009-01-20 13:55:00,20.54,20.58,20.5,20.53,208100.0,17.4055,17.4394,17.3716,17.397,208100.0
2009-01-20 14:00:00,20.53,20.59,20.5,20.59,151900.0,17.397,17.4479,17.3716,17.4479,151900.0
2009-01-20 14:05:00,20.58,20.65,20.57,20.6,166400.0,17.4394,17.4987,17.4309,17.4563,166400.0
2009-01-20 14:10:00,20.61,20.61,20.5,20.5,214700.0,17.4648,17.4648,17.3716,17.3716,214700.0
2009-01-20 14:15:00,20.5,20.51,20.45,20.46,219100.0,17.3716,17.3801,17.3292,17.3377,219100.0
2009-01-20 14:20:00,20.47,20.47,20.33,20.37,122000.0,17.3462,17.3462,17.2275,17.2614,122000.0
2009-01-20 14:25:00,20.36,20.56,20.36,20.53,239900.0,17.253,17.4225,17.253,17.397,239900.0
2009-01-20 14:30:00,20.54,20.54,20.5,20.52,136500.0,17.4055,17.4055,17.3716,17.3886,136500.0
2009-01-20 14:35:00,20.53,20.64,20.51,20.63,251300.0,17.397,17.4902,17.3801,17.4818,251300.0
2009-01-20 14:40:00,20.64,20.67,20.63,20.65,232400.0,17.4902,17.5157,17.4818,17.4987,232400.0
2009-01-20 14:45:00,20.65,20.66,20.55,20.55,637000.0,17.4987,17.5072,17.414,17.414,637000.0
2009-01-20 14:50:00,20.55,20.6,20.5,20.6,275800.0,17.414,17.4563,17.3716,17.4563,275800.0
2009-01-20 14:55:00,20.6,20.61,20.49,20.56,143200.0,17.4563,17.4648,17.3631,17.4225,143200.0
2009-01-20 15:00:00,20.56,20.56,20.45,20.49,201200.0,17.4225,17.4225,17.3292,17.3631,201200.0
2009-01-20 15:05:00,20.48,20.49,20.37,20.39,227500.0,17.3547,17.3631,17.2614,17.2784,227500.0
2009-01-20 15:10:00,20.38,20.42,20.32,20.32,207800.0,17.2699,17.3038,17.2191,17.2191,207800.0
2009-01-20 15:15:00,20.32,20.37,20.21,20.29,341000.0,17.2191,17.2614,17.1259,17.1937,341000.0
2009-01-20 15:20:00,20.3,20.38,20.25,20.27,338300.0,17.2021,17.2699,17.1598,17.1767,338300.0
2009-01-20 15:25:00,20.28,20.41,20.27,20.34,359300.0,17.1852,17.2953,17.1767,17.236,359300.0
2009-01-20 15:30:00,20.35,20.42,20.34,20.38,207600.0,17.2445,17.3038,17.236,17.2699,207600.0
2009-01-20 15:35:00,20.39,20.49,20.3,20.32,252200.0,17.2784,17.3631,17.2021,17.2191,252200.0
2009-01-20 15:40:00,20.32,20.36,20.25,20.27,612800.0,17.2191,17.253,17.1598,17.1767,612800.0
2009-01-20 15:45:00,20.27,20.35,20.23,20.35,360000.0,17.1767,17.2445,17.1428,17.2445,360000.0
2009-01-20 15:50:00,20.34,20.34,20.2,20.22,662400.0,17.236,17.236,17.1174,17.1343,662400.0
2009-01-20 15:55:00,20.22,20.23,20.15,20.2,975200.0,17.1343,17.1428,17.075,17.1174,975200.0
2009-01-21 09:30:00,20.84,21.1,20.76,20.8,505400.0,17.6597,17.88,17.5919,17.6258,505400.0
2009-01-21 09:35:00,20.8,20.88,20.64,20.69,222300.0,17.6258,17.6936,17.4902,17.5326,222300.0
2009-01-21 09:40:00,20.69,20.71,20.57,20.58,205800.0,17.5326,17.5496,17.4309,17.4394,205800.0
2009-01-21 09:45:00,20.58,20.72,20.58,20.72,223000.0,17.4394,17.558,17.4394,17.558,223000.0
2009-01-21 09:50:00,20.72,20.86,20.66,20.86,346400.0,17.558,17.6767,17.5072,17.6767,346400.0
2009-01-21 09:55:00,20.85,21.03,20.83,20.99,309100.0,17.6682,17.8207,17.6512,17.7868,309100.0
2009-01-21 10:00:00,20.99,21.14,20.99,21.05,492600.0,17.7868,17.9139,17.7868,17.8377,492600.0
2009-01-21 10:05:00,21.05,21.08,20.92,20.96,262200.0,17.8377,17.8631,17.7275,17.7614,262200.0
2009-01-21 10:10:00,20.96,21.0,20.85,20.93,354300.0,17.7614,17.7953,17.6682,17.736,354300.0
2009-01-21 10:15:00,20.92,20.97,20.83,20.96,385600.0,17.7275,17.7699,17.6512,17.7614,385600.0
2009-01-21 10:20:00,20.96,21.03,20.89,21.01,415900.0,17.7614,17.8207,17.7021,17.8038,415900.0
2009-01-21 10:25:00,21.01,21.11,20.98,21.0,452700.0,17.8038,17.8885,17.7784,17.7953,452700.0
2009-01-21 10:30:00,21.0,21.02,20.94,20.95,272500.0,17.7953,17.8123,17.7445,17.7529,272500.0
2009-01-21 10:35:00,20.95,20.96,20.87,20.91,210100.0,17.7529,17.7614,17.6851,17.719,210100.0
2009-01-21 10:40:00,20.9,20.91,20.76,20.84,229400.0,17.7106,17.719,17.5919,17.6597,229400.0
2009-01-21 10:45:00,20.84,20.86,20.73,20.73,199600.0,17.6597,17.6767,17.5665,17.5665,199600.0
2009-01-21 10:50:00,20.73,20.75,20.64,20.69,205100.0,17.5665,17.5835,17.4902,17.5326,205100.0
2009-01-21 10:55:00,20.7,20.7,20.5,20.5,184600.0,17.5411,17.5411,17.3716,17.3716,184600.0
2009-01-21 11:00:00,20.5,20.62,20.5,20.59,83100.0,17.3716,17.4733,17.3716,17.4479,83100.0
2009-01-21 11:05:00,20.59,20.73,20.59,20.68,275500.0,17.4479,17.5665,17.4479,17.5241,275500.0
2009-01-21 11:10:00,20.68,20.69,20.55,20.56,159400.0,17.5241,17.5326,17.414,17.4225,159400.0
2009-01-21 11:15:00,20.55,20.6,20.46,20.6,185000.0,17.414,17.4563,17.3377,17.4563,185000.0
2009-01-21 11:20:00,20.59,20.69,20.59,20.66,185900.0,17.4479,17.5326,17.4479,17.5072,185900.0
2009-01-21 11:25:00,20.67,20.77,20.65,20.77,172200.0,17.5157,17.6004,17.4987,17.6004,172200.0
2009-01-21 11:30:00,20.77,20.8,20.75,20.76,104900.0,17.6004,17.6258,17.5835,17.5919,104900.0
2009-01-21 11:35:00,20.76,20.79,20.74,20.79,87800.0,17.5919,17.6174,17.575,17.6174,87800.0
2009-01-21 11:40:00,20.79,20.89,20.78,20.87,120300.0,17.6174,17.7021,17.6089,17.6851,120300.0
2009-01-21 11:45:00,20.86,20.92,20.82,20.84,153800.0,17.6767,17.7275,17.6428,17.6597,153800.0
2009-01-21 11:50:00,20.84,20.96,20.83,20.86,257000.0,17.6597,17.7614,17.6512,17.6767,257000.0
2009-01-21 11:55:00,20.85,20.86,20.8,20.82,97700.0,17.6682,17.6767,17.6258,17.6428,97700.0
2009-01-21 12:00:00,20.82,20.82,20.73,20.76,109300.0,17.6428,17.6428,17.5665,17.5919,109300.0
2009-01-21 12:05:00,20.76,20.9,20.76,20.88,161400.0,17.5919,17.7106,17.5919,17.6936,161400.0
2009-01-21 12:10:00,20.89,20.9,20.87,20.88,138000.0,17.7021,17.7106,17.6851,17.6936,138000.0
2009-01-21 12:15:00,20.88,20.9,20.82,20.82,93900.0,17.6936,17.7106,17.6428,17.6428,93900.0
2009-01-21 12:20:00,20.82,20.85,20.74,20.75,60400.0,17.6428,17.6682,17.575,17.5835,60400.0
2009-01-21 12:25:00,20.74,20.82,20.74,20.81,153100.0,17.575,17.6428,17.575,17.6343,153100.0
2009-01-21 12:30:00,20.81,20.87,20.76,20.82,99600.0,17.6343,17.6851,17.5919,17.6428,99600.0
2009-01-21 12:35:00,20.81,20.85,20.8,20.81,43800.0,17.6343,17.6682,17.6258,17.6343,43800.0
2009-01-21 12:40:00,20.8,20.84,20.76,20.76,82300.0,17.6258,17.6597,17.5919,17.5919,82300.0
2009-01-21 12:45:00,20.77,20.78,20.71,20.76,82000.0,17.6004,17.6089,17.5496,17.5919,82000.0
2009-01-21 12:50:00,20.76,20.76,20.68,20.68,37900.0,17.5919,17.5919,17.5241,17.5241,37900.0
2009-01-21 12:55:00,20.69,20.83,20.67,20.83,67600.0,17.5326,17.6512,17.5157,17.6512,67600.0
2009-01-21 13:00:00,20.83,20.9,20.8,20.88,196600.0,17.6512,17.7106,17.6258,17.6936,196600.0
2009-01-21 13:05:00,20.88,20.96,20.87,20.9,136700.0,17.6936,17.7614,17.6851,17.7106,136700.0
2009-01-21 13:10:00,20.9,20.9,20.84,20.85,61200.0,17.7106,17.7106,17.6597,17.6682,61200.0
2009-01-21 13:15:00,20.85,20.86,20.8,20.85,58500.0,17.6682,17.6767,17.6258,17.6682,58500.0
2009-01-21 13:20:00,20.84,20.89,20.83,20.89,51400.0,17.6597,17.7021,17.6512,17.7021,51400.0
2009-01-21 13:25:00,20.89,20.89,20.75,20.79,127400.0,17.7021,17.7021,17.5835,17.6174,127400.0
2009-01-21 13:30:00,20.79,20.95,20.78,20.94,180600.0,17.6174,17.7529,17.6089,17.7445,180600.0
2009-01-21 13:35:00,20.94,20.99,20.92,20.96,159400.0,17.7445,17.7868,17.7275,17.7614,159400.0
2009-01-21 13:40:00,20.95,21.0,20.93,20.94,128300.0,17.7529,17.7953,17.736,17.7445,128300.0
2009-01-21 13:45:00,20.95,20.99,20.92,20.95,117800.0,17.7529,17.7868,17.7275,17.7529,117800.0
2009-01-21 13:50:00,20.96,20.97,20.92,20.92,61500.0,17.7614,17.7699,17.7275,17.7275,61500.0
2009-01-21 13:55:00,20.93,20.95,20.86,20.93,154300.0,17.736,17.7529,17.6767,17.736,154300.0
2009-01-21 14:00:00,20.94,20.95,20.87,20.88,99500.0,17.7445,17.7529,17.6851,17.6936,99500.0
2009-01-21 14:05:00,20.89,20.92,20.86,20.9,111100.0,17.7021,17.7275,17.6767,17.7106,111100.0
2009-01-21 14:10:00,20.89,20.95,20.87,20.93,123900.0,17.7021,17.7529,17.6851,17.736,123900.0
2009-01-21 14:15:00,20.93,20.97,20.89,20.95,152400.0,17.736,17.7699,17.7021,17.7529,152400.0
2009-01-21 14:20:00,20.94,21.0,20.93,20.94,113800.0,17.7445,17.7953,17.736,17.7445,113800.0
2009-01-21 14:25:00,20.95,20.96,20.91,20.95,68800.0,17.7529,17.7614,17.719,17.7529,68800.0
2009-01-21 14:30:00,20.95,21.08,20.94,21.07,195200.0,17.7529,17.8631,17.7445,17.8546,195200.0
2009-01-21 14:35:00,21.07,21.1,21.05,21.06,145000.0,17.8546,17.88,17.8377,17.8461,145000.0
2009-01-21 14:40:00,21.06,21.09,21.0,21.01,249200.0,17.8461,17.8716,17.7953,17.8038,249200.0
2009-01-21 14:45:00,21.02,21.1,21.01,21.05,96800.0,17.8123,17.88,17.8038,17.8377,96800.0
2009-01-21 14:50:00,21.05,21.07,20.97,20.98,248000.0,17.8377,17.8546,17.7699,17.7784,248000.0
2009-01-21 14:55:00,20.98,21.05,20.98,21.04,169400.0,17.7784,17.8377,17.7784,17.8292,169400.0
2009-01-21 15:00:00,21.04,21.1,21.01,21.05,164900.0,17.8292,17.88,17.8038,17.8377,164900.0
2009-01-21 15:05:00,21.05,21.2,21.05,21.19,211000.0,17.8377,17.9648,17.8377,17.9563,211000.0
2009-01-21 15:10:00,21.19,21.2,21.1,21.11,185300.0,17.9563,17.9648,17.88,17.8885,185300.0
2009-01-21 15:15:00,21.1,21.2,21.1,21.16,123700.0,17.88,17.9648,17.88,17.9309,123700.0
2009-01-21 15:20:00,21.17,21.18,21.09,21.09,129700.0,17.9394,17.9478,17.8716,17.8716,129700.0
2009-01-21 15:25:00,21.09,21.09,20.97,21.0,428900.0,17.8716,17.8716,17.7699,17.7953,428900.0
2009-01-21 15:30:00,21.0,21.01,20.98,21.01,278800.0,17.7953,17.8038,17.7784,17.8038,278800.0
2009-01-21 15:35:00,21.01,21.16,21.0,21.13,352200.0,17.8038,17.9309,17.7953,17.9055,352200.0
2009-01-21 15:40:00,21.13,21.18,21.09,21.16,345400.0,17.9055,17.9478,17.8716,17.9309,345400.0
2009-01-21 15:45:00,21.15,21.2,21.1,21.1,307100.0,17.9224,17.9648,17.88,17.88,307100.0
2009-01-21 15:50:00,21.1,21.21,21.1,21.19,505900.0,17.88,17.9733,17.88,17.9563,505900.0
2009-01-21 15:55:00,21.2,21.31,21.19,21.24,924100.0,17.9648,18.058,17.9563,17.9987,924100.0
2009-01-22 09:30:00,20.79,20.91,20.66,20.82,359200.0,17.6174,17.719,17.5072,17.6428,359200.0
2009-01-22 09:35:00,20.83,21.09,20.83,20.92,134100.0,17.6512,17.8716,17.6512,17.7275,134100.0
2009-01-22 09:40:00,20.92,21.01,20.8,20.82,178500.0,17.7275,17.8038,17.6258,17.6428,178500.0
2009-01-22 09:45:00,20.83,20.85,20.6,20.6,243800.0,17.6512,17.6682,17.4563,17.4563,243800.0
2009-01-22 09:50:00,20.61,20.77,20.58,20.73,206600.0,17.4648,17.6004,17.4394,17.5665,206600.0
2009-01-22 09:55:00,20.74,20.76,20.65,20.67,152100.0,17.575,17.5919,17.4987,17.5157,152100.0
2009-01-22 10:00:00,20.67,20.81,20.66,20.68,236000.0,17.5157,17.6343,17.5072,17.5241,236000.0
2009-01-22 10:05:00,20.69,20.76,20.6,20.72,231000.0,17.5326,17.5919,17.4563,17.558,231000.0
2009-01-22 10:10:00,20.72,20.8,20.71,20.75,164000.0,17.558,17.6258,17.5496,17.5835,164000.0
2009-01-22 10:15:00,20.75,20.77,20.63,20.76,176000.0,17.5835,17.6004,17.4818,17.5919,176000.0
2009-01-22 10:20:00,20.77,20.8,20.6,20.6,202200.0,17.6004,17.6258,17.4563,17.4563,202200.0
2009-01-22 10:25:00,20.61,20.77,20.61,20.76,149100.0,17.4648,17.6004,17.4648,17.5919,149100.0
2009-01-22 10:30:00,20.77,20.77,20.66,20.73,222400.0,17.6004,17.6004,17.5072,17.5665,222400.0
2009-01-22 10:35:00,20.73,20.74,20.61,20.65,148000.0,17.5665,17.575,17.4648,17.4987,148000.0
2009-01-22 10:40:00,20.63,20.67,20.58,20.65,130300.0,17.4818,17.5157,17.4394,17.4987,130300.0
2009-01-22 10:45:00,20.65,20.65,20.55,20.64,136200.0,17.4987,17.4987,17.414,17.4902,136200.0
2009-01-22 10:50:00,20.64,20.72,20.64,20.67,168600.0,17.4902,17.558,17.4902,17.5157,168600.0
2009-01-22 10:55:00,20.66,20.71,20.64,20.67,97900.0,17.5072,17.5496,17.4902,17.5157,97900.0
2009-01-22 11:00:00,20.66,20.68,20.6,20.61,175900.0,17.5072,17.5241,17.4563,17.4648,175900.0
2009-01-22 11:05:00,20.61,20.68,20.6,20.67,72800.0,17.4648,17.5241,17.4563,17.5157,72800.0
2009-01-22 11:10:00,20.66,20.73,20.64,20.73,75600.0,17.5072,17.5665,17.4902,17.5665,75600.0
2009-01-22 11:15:00,20.73,20.82,20.73,20.78,104300.0,17.5665,17.6428,17.5665,17.6089,104300.0
2009-01-22 11:20:00,20.78,20.84,20.73,20.81,139600.0,17.6089,17.6597,17.5665,17.6343,139600.0
2009-01-22 11:25:00,20.82,20.85,20.73,20.76,184500.0,17.6428,17.6682,17.5665,17.5919,184500.0
2009-01-22 11:30:00,20.75,20.78,20.71,20.72,137400.0,17.5835,17.6089,17.5496,17.558,137400.0
2009-01-22 11:35:00,20.73,20.74,20.56,20.58,152900.0,17.5665,17.575,17.4225,17.4394,152900.0
2009-01-22 11:40:00,20.57,20.59,20.5,20.53,84900.0,17.4309,17.4479,17.3716,17.397,84900.0
2009-01-22 11:45:00,20.53,20.6,20.5,20.57,72300.0,17.397,17.4563,17.3716,17.4309,72300.0
2009-01-22 11:50:00,20.56,20.61,20.55,20.56,55300.0,17.4225,17.4648,17.414,17.4225,55300.0
2009-01-22 11:55:00,20.56,20.59,20.52,20.57,166100.0,17.4225,17.4479,17.3886,17.4309,166100.0
2009-01-22 12:00:00,20.56,20.61,20.55,20.56,88900.0,17.4225,17.4648,17.414,17.4225,88900.0
2009-01-22 12:05:00,20.56,20.56,20.47,20.49,107000.0,17.4225,17.4225,17.3462,17.3631,107000.0
2009-01-22 12:10:00,20.49,20.54,20.47,20.54,57100.0,17.3631,17.4055,17.3462,17.4055,57100.0
2009-01-22 12:15:00,20.54,20.61,20.51,20.58,90100.0,17.4055,17.4648,17.3801,17.4394,90100.0
2009-01-22 12:20:00,20.57,20.59,20.51,20.52,76100.0,17.4309,17.4479,17.3801,17.3886,76100.0
2009-01-22 12:25:00,20.54,20.61,20.5,20.6,60000.0,17.4055,17.4648,17.3716,17.4563,60000.0
2009-01-22 12:30:00,20.59,20.66,20.55,20.66,69700.0,17.4479,17.5072,17.414,17.5072,69700.0
2009-01-22 12:35:00,20.65,20.71,20.63,20.63,155800.0,17.4987,17.5496,17.4818,17.4818,155800.0
2009-01-22 12:40:00,20.64,20.64,20.58,20.6,80700.0,17.4902,17.4902,17.4394,17.4563,80700.0
2009-01-22 12:45:00,20.6,20.68,20.57,20.63,194900.0,17.4563,17.5241,17.4309,17.4818,194900.0
2009-01-22 12:50:00,20.64,20.69,20.63,20.69,113800.0,17.4902,17.5326,17.4818,17.5326,113800.0
2009-01-22 12:55:00,20.69,20.72,20.64,20.65,118100.0,17.5326,17.558,17.4902,17.4987,118100.0
2009-01-22 13:00:00,20.64,20.71,20.63,20.67,176300.0,17.4902,17.5496,17.4818,17.5157,176300.0
2009-01-22 13:05:00,20.68,20.74,20.65,20.66,160400.0,17.5241,17.575,17.4987,17.5072,160400.0
2009-01-22 13:10:00,20.66,20.66,20.56,20.59,121900.0,17.5072,17.5072,17.4225,17.4479,121900.0
2009-01-22 13:15:00,20.6,20.7,20.6,20.7,69200.0,17.4563,17.5411,17.4563,17.5411,69200.0
2009-01-22 13:20:00,20.7,20.72,20.61,20.67,97300.0,17.5411,17.558,17.4648,17.5157,97300.0
2009-01-22 13:25:00,20.67,20.8,20.65,20.7,135500.0,17.5157,17.6258,17.4987,17.5411,135500.0
2009-01-22 13:30:00,20.7,20.7,20.62,20.65,145800.0,17.5411,17.5411,17.4733,17.4987,145800.0
2009-01-22 13:35:00,20.66,20.79,20.66,20.78,98800.0,17.5072,17.6174,17.5072,17.6089,98800.0
2009-01-22 13:40:00,20.77,20.84,20.75,20.75,168500.0,17.6004,17.6597,17.5835,17.5835,168500.0
2009-01-22 13:45:00,20.75,20.94,20.73,20.91,237200.0,17.5835,17.7445,17.5665,17.719,237200.0
2009-01-22 13:50:00,20.91,20.97,20.9,20.96,224300.0,17.719,17.7699,17.7106,17.7614,224300.0
2009-01-22 13:55:00,20.97,20.97,20.89,20.93,229400.0,17.7699,17.7699,17.7021,17.736,229400.0
2009-01-22 14:00:00,20.93,21.05,20.88,21.03,304200.0,17.736,17.8377,17.6936,17.8207,304200.0
2009-01-22 14:05:00,21.04,21.16,21.0,21.05,320000.0,17.8292,17.9309,17.7953,17.8377,320000.0
2009-01-22 14:10:00,21.04,21.14,21.03,21.1,278500.0,17.8292,17.9139,17.8207,17.88,278500.0
2009-01-22 14:15:00,21.1,21.17,21.04,21.12,228800.0,17.88,17.9394,17.8292,17.897,228800.0
2009-01-22 14:20:00,21.13,21.16,21.0,21.06,261300.0,17.9055,17.9309,17.7953,17.8461,261300.0
2009-01-22 14:25:00,21.05,21.11,21.0,21.05,168400.0,17.8377,17.8885,17.7953,17.8377,168400.0
2009-01-22 14:30:00,21.05,21.09,20.99,21.01,200000.0,17.8377,17.8716,17.7868,17.8038,200000.0
2009-01-22 14:35:00,21.01,21.2,21.0,21.17,188400.0,17.8038,17.9648,17.7953,17.9394,188400.0
2009-01-22 14:40:00,21.18,21.19,21.07,21.08,200100.0,17.9478,17.9563,17.8546,17.8631,200100.0
2009-01-22 14:45:00,21.07,21.07,20.95,20.95,342600.0,17.8546,17.8546,17.7529,17.7529,342600.0
2009-01-22 14:50:00,20.96,21.02,20.94,20.99,261500.0,17.7614,17.8123,17.7445,17.7868,261500.0
2009-01-22 14:55:00,20.99,21.09,20.97,21.09,240200.0,17.7868,17.8716,17.7699,17.8716,240200.0
2009-01-22 15:00:00,21.08,21.08,20.78,20.79,227700.0,17.8631,17.8631,17.6089,17.6174,227700.0
2009-01-22 15:05:00,20.78,20.8,20.68,20.73,222800.0,17.6089,17.6258,17.5241,17.5665,222800.0
2009-01-22 15:10:00,20.73,20.85,20.68,20.82,170200.0,17.5665,17.6682,17.5241,17.6428,170200.0
2009-01-22 15:15:00,20.83,20.83,20.67,20.74,246400.0,17.6512,17.6512,17.5157,17.575,246400.0
2009-01-22 15:20:00,20.74,20.88,20.72,20.82,239500.0,17.575,17.6936,17.558,17.6428,239500.0
2009-01-22 15:25:00,20.83,20.9,20.81,20.88,198300.0,17.6512,17.7106,17.6343,17.6936,198300.0
2009-01-22 15:30:00,20.88,20.9,20.78,20.8,367300.0,17.6936,17.7106,17.6089,17.6258,367300.0
2009-01-22 15:35:00,20.81,20.82,20.72,20.77,357300.0,17.6343,17.6428,17.558,17.6004,357300.0
2009-01-22 15:40:00,20.77,21.0,20.77,20.96,334900.0,17.6004,17.7953,17.6004,17.7614,334900.0
2009-01-22 15:45:00,20.96,21.08,20.95,21.08,460900.0,17.7614,17.8631,17.7529,17.8631,460900.0
2009-01-22 15:50:00,21.08,21.08,20.93,20.96,432900.0,17.8631,17.8631,17.736,17.7614,432900.0
2009-01-22 15:55:00,20.95,20.97,20.92,20.95,506100.0,17.7529,17.7699,17.7275,17.7529,506100.0
2009-01-23 09:30:00,20.43,20.55,20.26,20.46,185600.0,17.3123,17.414,17.1682,17.3377,185600.0
2009-01-23 09:35:00,20.45,20.46,20.26,20.28,319300.0,17.3292,17.3377,17.1682,17.1852,319300.0
2009-01-23 09:40:00,20.28,20.32,20.02,20.1,359300.0,17.1852,17.2191,16.9649,17.0326,359300.0
2009-01-23 09:45:00,20.1,20.16,19.98,20.1,380900.0,17.0326,17.0835,16.931,17.0326,380900.0
2009-01-23 09:50:00,20.1,20.31,20.08,20.29,309400.0,17.0326,17.2106,17.0157,17.1937,309400.0
2009-01-23 09:55:00,20.29,20.3,20.1,20.14,251400.0,17.1937,17.2021,17.0326,17.0665,251400.0
2009-01-23 10:00:00,20.14,20.29,20.12,20.23,187900.0,17.0665,17.1937,17.0496,17.1428,187900.0
2009-01-23 10:05:00,20.23,20.24,20.15,20.24,209800.0,17.1428,17.1513,17.075,17.1513,209800.0
2009-01-23 10:10:00,20.23,20.27,20.19,20.2,203400.0,17.1428,17.1767,17.1089,17.1174,203400.0
2009-01-23 10:15:00,20.21,20.26,20.17,20.19,196000.0,17.1259,17.1682,17.092,17.1089,196000.0
2009-01-23 10:20:00,20.18,20.32,20.15,20.32,268700.0,17.1004,17.2191,17.075,17.2191,268700.0
2009-01-23 10:25:00,20.31,20.33,20.15,20.15,317500.0,17.2106,17.2275,17.075,17.075,317500.0
2009-01-23 10:30:00,20.16,20.22,20.12,20.12,269400.0,17.0835,17.1343,17.0496,17.0496,269400.0
2009-01-23 10:35:00,20.13,20.22,20.13,20.15,97100.0,17.0581,17.1343,17.0581,17.075,97100.0
2009-01-23 10:40:00,20.15,20.17,20.12,20.15,95700.0,17.075,17.092,17.0496,17.075,95700.0
2009-01-23 10:45:00,20.15,20.17,20.1,20.15,144400.0,17.075,17.092,17.0326,17.075,144400.0
2009-01-23 10:50:00,20.14,20.25,20.13,20.25,97500.0,17.0665,17.1598,17.0581,17.1598,97500.0
2009-01-23 10:55:00,20.25,20.26,20.11,20.12,146200.0,17.1598,17.1682,17.0411,17.0496,146200.0
2009-01-23 11:00:00,20.13,20.38,20.11,20.37,273300.0,17.0581,17.2699,17.0411,17.2614,273300.0
2009-01-23 11:05:00,20.38,20.41,20.34,20.4,119300.0,17.2699,17.2953,17.236,17.2869,119300.0
2009-01-23 11:10:00,20.41,20.49,20.37,20.49,236700.0,17.2953,17.3631,17.2614,17.3631,236700.0
2009-01-23 11:15:00,20.48,20.49,20.43,20.43,193200.0,17.3547,17.3631,17.3123,17.3123,193200.0
2009-01-23 11:20:00,20.43,20.49,20.4,20.4,230600.0,17.3123,17.3631,17.2869,17.2869,230600.0
2009-01-23 11:25:00,20.39,20.4,20.33,20.34,78900.0,17.2784,17.2869,17.2275,17.236,78900.0
2009-01-23 11:30:00,20.34,20.36,20.3,20.35,139500.0,17.236,17.253,17.2021,17.2445,139500.0
2009-01-23 11:35:00,20.35,20.37,20.32,20.37,99800.0,17.2445,17.2614,17.2191,17.2614,99800.0
2009-01-23 11:40:00,20.37,20.44,20.37,20.38,113800.0,17.2614,17.3208,17.2614,17.2699,113800.0
2009-01-23 11:45:00,20.38,20.39,20.27,20.29,152100.0,17.2699,17.2784,17.1767,17.1937,152100.0
2009-01-23 11:50:00,20.29,20.34,20.25,20.32,90900.0,17.1937,17.236,17.1598,17.2191,90900.0
2009-01-23 11:55:00,20.32,20.32,20.17,20.21,109500.0,17.2191,17.2191,17.092,17.1259,109500.0
2009-01-23 12:00:00,20.2,20.29,20.2,20.28,97400.0,17.1174,17.1937,17.1174,17.1852,97400.0
2009-01-23 12:05:00,20.27,20.32,20.25,20.27,50100.0,17.1767,17.2191,17.1598,17.1767,50100.0
2009-01-23 12:10:00,20.27,20.33,20.27,20.31,44400.0,17.1767,17.2275,17.1767,17.2106,44400.0
2009-01-23 12:15:00,20.32,20.36,20.27,20.27,60900.0,17.2191,17.253,17.1767,17.1767,60900.0
2009-01-23 12:20:00,20.28,20.44,20.26,20.43,189000.0,17.1852,17.3208,17.1682,17.3123,189000.0
2009-01-23 12:25:00,20.43,20.44,20.36,20.41,91300.0,17.3123,17.3208,17.253,17.2953,91300.0
2009-01-23 12:30:00,20.41,20.41,20.26,20.29,172000.0,17.2953,17.2953,17.1682,17.1937,172000.0
2009-01-23 12:35:00,20.28,20.3,20.17,20.18,115000.0,17.1852,17.2021,17.092,17.1004,115000.0
2009-01-23 12:40:00,20.18,20.21,20.17,20.2,71100.0,17.1004,17.1259,17.092,17.1174,71100.0
2009-01-23 12:45:00,20.2,20.47,20.18,20.43,295500.0,17.1174,17.3462,17.1004,17.3123,295500.0
2009-01-23 12:50:00,20.42,20.49,20.26,20.26,174600.0,17.3038,17.3631,17.1682,17.1682,174600.0
2009-01-23 12:55:00,20.26,20.3,20.21,20.24,86600.0,17.1682,17.2021,17.1259,17.1513,86600.0
2009-01-23 13:00:00,20.25,20.37,20.19,20.36,135300.0,17.1598,17.2614,17.1089,17.253,135300.0
2009-01-23 13:05:00,20.36,20.39,20.28,20.33,130900.0,17.253,17.2784,17.1852,17.2275,130900.0
2009-01-23 13:10:00,20.33,20.56,20.32,20.5,152400.0,17.2275,17.4225,17.2191,17.3716,152400.0
2009-01-23 13:15:00,20.5,20.69,20.45,20.67,198900.0,17.3716,17.5326,17.3292,17.5157,198900.0
2009-01-23 13:20:00,20.66,20.69,20.6,20.66,195300.0,17.5072,17.5326,17.4563,17.5072,195300.0
2009-01-23 13:25:00,20.65,20.72,20.63,20.65,167000.0,17.4987,17.558,17.4818,17.4987,167000.0
2009-01-23 13:30:00,20.65,20.79,20.64,20.78,187400.0,17.4987,17.6174,17.4902,17.6089,187400.0
2009-01-23 13:35:00,20.78,20.84,20.71,20.71,145500.0,17.6089,17.6597,17.5496,17.5496,145500.0
2009-01-23 13:40:00,20.71,20.74,20.7,20.72,199000.0,17.5496,17.575,17.5411,17.558,199000.0
2009-01-23 13:45:00,20.73,20.79,20.71,20.74,130600.0,17.5665,17.6174,17.5496,17.575,130600.0
2009-01-23 13:50:00,20.73,20.74,20.69,20.72,135200.0,17.5665,17.575,17.5326,17.558,135200.0
2009-01-23 13:55:00,20.72,20.9,20.7,20.9,237400.0,17.558,17.7106,17.5411,17.7106,237400.0
2009-01-23 14:00:00,20.89,20.97,20.85,20.86,278200.0,17.7021,17.7699,17.6682,17.6767,278200.0
2009-01-23 14:05:00,20.86,20.86,20.77,20.77,349900.0,17.6767,17.6767,17.6004,17.6004,349900.0
2009-01-23 14:10:00,20.76,20.76,20.68,20.68,188400.0,17.5919,17.5919,17.5241,17.5241,188400.0
2009-01-23 14:15:00,20.69,20.7,20.64,20.69,101800.0,17.5326,17.5411,17.4902,17.5326,101800.0
2009-01-23 14:20:00,20.69,20.85,20.67,20.84,135000.0,17.5326,17.6682,17.5157,17.6597,135000.0
2009-01-23 14:25:00,20.84,20.85,20.77,20.78,147100.0,17.6597,17.6682,17.6004,17.6089,147100.0
2009-01-23 14:30:00,20.79,20.81,20.67,20.67,117900.0,17.6174,17.6343,17.5157,17.5157,117900.0
2009-01-23 14:35:00,20.67,20.72,20.67,20.71,97800.0,17.5157,17.558,17.5157,17.5496,97800.0
2009-01-23 14:40:00,20.72,20.75,20.62,20.72,168000.0,17.558,17.5835,17.4733,17.558,168000.0
2009-01-23 14:45:00,20.72,20.8,20.67,20.73,160700.0,17.558,17.6258,17.5157,17.5665,160700.0
2009-01-23 14:50:00,20.73,20.74,20.56,20.58,184500.0,17.5665,17.575,17.4225,17.4394,184500.0
2009-01-23 14:55:00,20.58,20.58,20.45,20.51,180000.0,17.4394,17.4394,17.3292,17.3801,180000.0
2009-01-23 15:00:00,20.52,20.67,20.48,20.65,234700.0,17.3886,17.5157,17.3547,17.4987,234700.0
2009-01-23 15:05:00,20.64,20.67,20.52,20.52,178100.0,17.4902,17.5157,17.3886,17.3886,178100.0
2009-01-23 15:10:00,20.52,20.61,20.48,20.55,212300.0,17.3886,17.4648,17.3547,17.414,212300.0
2009-01-23 15:15:00,20.55,20.62,20.53,20.58,200700.0,17.414,17.4733,17.397,17.4394,200700.0
2009-01-23 15:20:00,20.59,20.74,20.55,20.66,288800.0,17.4479,17.575,17.414,17.5072,288800.0
2009-01-23 15:25:00,20.66,20.73,20.57,20.59,130100.0,17.5072,17.5665,17.4309,17.4479,130100.0
2009-01-23 15:30:00,20.57,20.57,20.51,20.57,181300.0,17.4309,17.4309,17.3801,17.4309,181300.0
2009-01-23 15:35:00,20.57,20.66,20.55,20.61,185400.0,17.4309,17.5072,17.414,17.4648,185400.0
2009-01-23 15:40:00,20.61,20.71,20.61,20.65,462600.0,17.4648,17.5496,17.4648,17.4987,462600.0
2009-01-23 15:45:00,20.65,20.68,20.63,20.65,172000.0,17.4987,17.5241,17.4818,17.4987,172000.0
2009-01-23 15:50:00,20.65,20.71,20.63,20.68,347300.0,17.4987,17.5496,17.4818,17.5241,347300.0
2009-01-23 15:55:00,20.68,20.7,20.6,20.6,481100.0,17.5241,17.5411,17.4563,17.4563,481100.0
2009-01-26 09:30:00,21.08,21.08,20.56,20.89,170700.0,17.8631,17.8631,17.4225,17.7021,170700.0
2009-01-26 09:35:00,20.88,20.98,20.79,20.95,100500.0,17.6936,17.7784,17.6174,17.7529,100500.0
2009-01-26 09:40:00,20.94,21.24,20.94,21.12,206900.0,17.7445,17.9987,17.7445,17.897,206900.0
2009-01-26 09:45:00,21.13,21.25,21.12,21.17,237800.0,17.9055,18.0072,17.897,17.9394,237800.0
2009-01-26 09:50:00,21.18,21.19,21.02,21.1,219600.0,17.9478,17.9563,17.8123,17.88,219600.0
2009-01-26 09:55:00,21.1,21.1,20.95,21.06,133000.0,17.88,17.88,17.7529,17.8461,133000.0
2009-01-26 10:00:00,21.06,21.42,21.06,21.36,286700.0,17.8461,18.1512,17.8461,18.1004,286700.0
2009-01-26 10:05:00,21.37,21.41,21.27,21.3,238100.0,18.1088,18.1427,18.0241,18.0495,238100.0
2009-01-26 10:10:00,21.3,21.37,21.21,21.24,203400.0,18.0495,18.1088,17.9733,17.9987,203400.0
2009-01-26 10:15:00,21.25,21.31,21.23,21.28,133400.0,18.0072,18.058,17.9902,18.0326,133400.0
2009-01-26 10:20:00,21.28,21.41,21.27,21.41,157300.0,18.0326,18.1427,18.0241,18.1427,157300.0
2009-01-26 10:25:00,21.4,21.41,21.28,21.29,112500.0,18.1343,18.1427,18.0326,18.041,112500.0
2009-01-26 10:30:00,21.29,21.33,21.29,21.31,104900.0,18.041,18.0749,18.041,18.058,104900.0
2009-01-26 10:35:00,21.3,21.32,21.23,21.23,100400.0,18.0495,18.0665,17.9902,17.9902,100400.0
2009-01-26 10:40:00,21.23,21.28,21.22,21.23,90000.0,17.9902,18.0326,17.9817,17.9902,90000.0
2009-01-26 10:45:00,21.22,21.34,21.22,21.32,102000.0,17.9817,18.0834,17.9817,18.0665,102000.0
2009-01-26 10:50:00,21.32,21.35,21.3,21.31,56300.0,18.0665,18.0919,18.0495,18.058,56300.0
2009-01-26 10:55:00,21.31,21.37,21.29,21.36,64600.0,18.058,18.1088,18.041,18.1004,64600.0
2009-01-26 11:00:00,21.36,21.42,21.36,21.38,100100.0,18.1004,18.1512,18.1004,18.1173,100100.0
2009-01-26 11:05:00,21.37,21.38,21.28,21.31,73000.0,18.1088,18.1173,18.0326,18.058,73000.0
2009-01-26 11:10:00,21.32,21.35,21.26,21.27,122500.0,18.0665,18.0919,18.0156,18.0241,122500.0
2009-01-26 11:15:00,21.26,21.33,21.18,21.21,83200.0,18.0156,18.0749,17.9478,17.9733,83200.0
2009-01-26 11:20:00,21.2,21.22,21.17,21.19,63100.0,17.9648,17.9817,17.9394,17.9563,63100.0
2009-01-26 11:25:00,21.18,21.23,21.17,21.22,53200.0,17.9478,17.9902,17.9394,17.9817,53200.0
2009-01-26 11:30:00,21.22,21.31,21.21,21.29,60900.0,17.9817,18.058,17.9733,18.041,60900.0
2009-01-26 11:35:00,21.28,21.31,21.23,21.24,47100.0,18.0326,18.058,17.9902,17.9987,47100.0
2009-01-26 11:40:00,21.24,21.24,21.15,21.18,68800.0,17.9987,17.9987,17.9224,17.9478,68800.0
2009-01-26 11:45:00,21.19,21.21,21.04,21.06,118500.0,17.9563,17.9733,17.8292,17.8461,118500.0
2009-01-26 11:50:00,21.06,21.1,21.04,21.1,72300.0,17.8461,17.88,17.8292,17.88,72300.0
2009-01-26 11:55:00,21.11,21.14,21.1,21.11,60700.0,17.8885,17.9139,17.88,17.8885,60700.0
2009-01-26 12:00:00,21.12,21.19,21.11,21.17,47200.0,17.897,17.9563,17.8885,17.9394,47200.0
2009-01-26 12:05:00,21.17,21.17,21.12,21.13,34200.0,17.9394,17.9394,17.897,17.9055,34200.0
2009-01-26 12:10:00,21.14,21.14,21.07,21.12,49500.0,17.9139,17.9139,17.8546,17.897,49500.0
2009-01-26 12:15:00,21.12,21.13,21.09,21.1,52700.0,17.897,17.9055,17.8716,17.88,52700.0
2009-01-26 12:20:00,21.1,21.23,21.1,21.18,134600.0,17.88,17.9902,17.88,17.9478,134600.0
2009-01-26 12:25:00,21.18,21.24,21.17,21.23,83900.0,17.9478,17.9987,17.9394,17.9902,83900.0
2009-01-26 12:30:00,21.23,21.25,21.18,21.2,103100.0,17.9902,18.0072,17.9478,17.9648,103100.0
2009-01-26 12:35:00,21.19,21.19,21.11,21.12,51300.0,17.9563,17.9563,17.8885,17.897,51300.0
2009-01-26 12:40:00,21.13,21.15,21.1,21.12,70900.0,17.9055,17.9224,17.88,17.897,70900.0
2009-01-26 12:45:00,21.13,21.2,21.12,21.15,104500.0,17.9055,17.9648,17.897,17.9224,104500.0
2009-01-26 12:50:00,21.16,21.22,21.11,21.21,87500.0,17.9309,17.9817,17.8885,17.9733,87500.0
2009-01-26 12:55:00,21.21,21.24,21.14,21.16,125600.0,17.9733,17.9987,17.9139,17.9309,125600.0
2009-01-26 13:00:00,21.15,21.21,21.13,21.18,91400.0,17.9224,17.9733,17.9055,17.9478,91400.0
2009-01-26 13:05:00,21.17,21.17,20.99,21.03,176100.0,17.9394,17.9394,17.7868,17.8207,176100.0
2009-01-26 13:10:00,21.04,21.06,20.98,21.0,91900.0,17.8292,17.8461,17.7784,17.7953,91900.0
2009-01-26 13:15:00,21.0,21.07,21.0,21.04,139300.0,17.7953,17.8546,17.7953,17.8292,139300.0
2009-01-26 13:20:00,21.03,21.08,20.97,21.07,96200.0,17.8207,17.8631,17.7699,17.8546,96200.0
2009-01-26 13:25:00,21.06,21.08,21.0,21.04,101000.0,17.8461,17.8631,17.7953,17.8292,101000.0
2009-01-26 13:30:00,21.04,21.04,20.93,20.93,137200.0,17.8292,17.8292,17.736,17.736,137200.0
2009-01-26 13:35:00,20.92,20.95,20.9,20.92,58600.0,17.7275,17.7529,17.7106,17.7275,58600.0
2009-01-26 13:40:00,20.92,21.0,20.89,21.0,120700.0,17.7275,17.7953,17.7021,17.7953,120700.0
2009-01-26 13:45:00,21.0,21.02,20.95,20.96,83900.0,17.7953,17.8123,17.7529,17.7614,83900.0
2009-01-26 13:50:00,20.95,20.96,20.82,20.85,90800.0,17.7529,17.7614,17.6428,17.6682,90800.0
2009-01-26 13:55:00,20.84,20.86,20.79,20.84,81300.0,17.6597,17.6767,17.6174,17.6597,81300.0
2009-01-26 14:00:00,20.85,20.85,20.67,20.7,126000.0,17.6682,17.6682,17.5157,17.5411,126000.0
2009-01-26 14:05:00,20.71,20.71,20.59,20.64,123800.0,17.5496,17.5496,17.4479,17.4902,123800.0
2009-01-26 14:10:00,20.65,20.66,20.56,20.58,98000.0,17.4987,17.5072,17.4225,17.4394,98000.0
2009-01-26 14:15:00,20.58,20.58,20.5,20.57,112100.0,17.4394,17.4394,17.3716,17.4309,112100.0
2009-01-26 14:20:00,20.57,20.65,20.55,20.6,134700.0,17.4309,17.4987,17.414,17.4563,134700.0
2009-01-26 14:25:00,20.6,20.65,20.57,20.59,74900.0,17.4563,17.4987,17.4309,17.4479,74900.0
2009-01-26 14:30:00,20.59,20.69,20.58,20.68,108700.0,17.4479,17.5326,17.4394,17.5241,108700.0
2009-01-26 14:35:00,20.69,20.71,20.66,20.66,92500.0,17.5326,17.5496,17.5072,17.5072,92500.0
2009-01-26 14:40:00,20.66,20.7,20.6,20.63,105000.0,17.5072,17.5411,17.4563,17.4818,105000.0
2009-01-26 14:45:00,20.63,20.77,20.6,20.76,132100.0,17.4818,17.6004,17.4563,17.5919,132100.0
2009-01-26 14:50:00,20.76,20.83,20.76,20.83,70000.0,17.5919,17.6512,17.5919,17.6512,70000.0
2009-01-26 14:55:00,20.82,20.89,20.76,20.88,122400.0,17.6428,17.7021,17.5919,17.6936,122400.0
2009-01-26 15:00:00,20.88,20.99,20.88,20.91,149700.0,17.6936,17.7868,17.6936,17.719,149700.0
2009-01-26 15:05:00,20.91,21.03,20.88,21.02,108900.0,17.719,17.8207,17.6936,17.8123,108900.0
2009-01-26 15:10:00,21.02,21.05,20.94,20.97,160500.0,17.8123,17.8377,17.7445,17.7699,160500.0
2009-01-26 15:15:00,20.97,20.97,20.88,20.94,155400.0,17.7699,17.7699,17.6936,17.7445,155400.0
2009-01-26 15:20:00,20.93,20.99,20.91,20.95,146700.0,17.736,17.7868,17.719,17.7529,146700.0
2009-01-26 15:25:00,20.95,21.11,20.95,21.0,168200.0,17.7529,17.8885,17.7529,17.7953,168200.0
2009-01-26 15:30:00,21.0,21.02,20.94,20.96,160300.0,17.7953,17.8123,17.7445,17.7614,160300.0
2009-01-26 15:35:00,20.96,21.01,20.86,20.86,234800.0,17.7614,17.8038,17.6767,17.6767,234800.0
2009-01-26 15:40:00,20.85,20.91,20.71,20.8,375200.0,17.6682,17.719,17.5496,17.6258,375200.0
2009-01-26 15:45:00,20.81,20.85,20.75,20.84,354800.0,17.6343,17.6682,17.5835,17.6597,354800.0
2009-01-26 15:50:00,20.84,20.94,20.84,20.9,427600.0,17.6597,17.7445,17.6597,17.7106,427600.0
2009-01-26 15:55:00,20.89,20.91,20.78,20.85,467300.0,17.7021,17.719,17.6089,17.6682,467300.0
2009-01-27 09:30:00,20.91,21.02,20.9,21.0,124300.0,17.719,17.8123,17.7106,17.7953,124300.0
2009-01-27 09:35:00,21.0,21.42,20.99,21.4,228500.0,17.7953,18.1512,17.7868,18.1343,228500.0
2009-01-27 09:40:00,21.39,21.4,21.29,21.32,191500.0,18.1258,18.1343,18.041,18.0665,191500.0
2009-01-27 09:45:00,21.33,21.38,21.27,21.31,118300.0,18.0749,18.1173,18.0241,18.058,118300.0
2009-01-27 09:50:00,21.31,21.34,21.27,21.31,192000.0,18.058,18.0834,18.0241,18.058,192000.0
2009-01-27 09:55:00,21.32,21.4,21.29,21.31,153100.0,18.0665,18.1343,18.041,18.058,153100.0
2009-01-27 10:00:00,21.3,21.34,21.15,21.19,294500.0,18.0495,18.0834,17.9224,17.9563,294500.0
2009-01-27 10:05:00,21.19,21.2,20.94,20.98,244900.0,17.9563,17.9648,17.7445,17.7784,244900.0
2009-01-27 10:10:00,20.97,21.01,20.95,20.99,154800.0,17.7699,17.8038,17.7529,17.7868,154800.0
2009-01-27 10:15:00,20.97,21.01,20.97,20.99,139100.0,17.7699,17.8038,17.7699,17.7868,139100.0
2009-01-27 10:20:00,20.99,21.1,20.98,21.05,131500.0,17.7868,17.88,17.7784,17.8377,131500.0
2009-01-27 10:25:00,21.06,21.11,21.05,21.07,209600.0,17.8461,17.8885,17.8377,17.8546,209600.0
2009-01-27 10:30:00,21.08,21.1,21.02,21.04,89700.0,17.8631,17.88,17.8123,17.8292,89700.0
2009-01-27 10:35:00,21.04,21.07,21.01,21.01,75300.0,17.8292,17.8546,17.8038,17.8038,75300.0
2009-01-27 10:40:00,21.01,21.01,20.9,20.9,111500.0,17.8038,17.8038,17.7106,17.7106,111500.0
2009-01-27 10:45:00,20.9,20.91,20.85,20.86,74800.0,17.7106,17.719,17.6682,17.6767,74800.0
2009-01-27 10:50:00,20.86,20.93,20.85,20.9,74900.0,17.6767,17.736,17.6682,17.7106,74900.0
2009-01-27 10:55:00,20.91,20.98,20.89,20.98,94100.0,17.719,17.7784,17.7021,17.7784,94100.0
2009-01-27 11:00:00,20.98,21.02,20.96,20.97,84200.0,17.7784,17.8123,17.7614,17.7699,84200.0
2009-01-27 11:05:00,20.98,21.1,20.97,21.09,115600.0,17.7784,17.88,17.7699,17.8716,115600.0
2009-01-27 11:10:00,21.1,21.18,21.09,21.17,109300.0,17.88,17.9478,17.8716,17.9394,109300.0
2009-01-27 11:15:00,21.18,21.29,21.17,21.27,128600.0,17.9478,18.041,17.9394,18.0241,128600.0
2009-01-27 11:20:00,21.26,21.33,21.26,21.31,110700.0,18.0156,18.0749,18.0156,18.058,110700.0
2009-01-27 11:25:00,21.3,21.35,21.29,21.35,69600.0,18.0495,18.0919,18.041,18.0919,69600.0
2009-01-27 11:30:00,21.35,21.38,21.27,21.27,135500.0,18.0919,18.1173,18.0241,18.0241,135500.0
2009-01-27 11:35:00,21.27,21.33,21.25,21.32,96600.0,18.0241,18.0749,18.0072,18.0665,96600.0
2009-01-27 11:40:00,21.33,21.33,21.27,21.31,108100.0,18.0749,18.0749,18.0241,18.058,108100.0
2009-01-27 11:45:00,21.31,21.38,21.31,21.35,126900.0,18.058,18.1173,18.058,18.0919,126900.0
2009-01-27 11:50:00,21.35,21.36,21.34,21.35,90800.0,18.0919,18.1004,18.0834,18.0919,90800.0
2009-01-27 11:55:00,21.35,21.36,21.25,21.26,91700.0,18.0919,18.1004,18.0072,18.0156,91700.0
2009-01-27 12:00:00,21.26,21.27,21.18,21.25,139400.0,18.0156,18.0241,17.9478,18.0072,139400.0
2009-01-27 12:05:00,21.25,21.29,21.25,21.29,108500.0,18.0072,18.041,18.0072,18.041,108500.0
2009-01-27 12:10:00,21.29,21.33,21.28,21.28,123900.0,18.041,18.0749,18.0326,18.0326,123900.0
2009-01-27 12:15:00,21.29,21.34,21.27,21.34,52600.0,18.041,18.0834,18.0241,18.0834,52600.0
2009-01-27 12:20:00,21.33,21.38,21.33,21.36,81400.0,18.0749,18.1173,18.0749,18.1004,81400.0
2009-01-27 12:25:00,21.36,21.49,21.35,21.44,131500.0,18.1004,18.2105,18.0919,18.1682,131500.0
2009-01-27 12:30:00,21.44,21.48,21.44,21.46,78000.0,18.1682,18.2021,18.1682,18.1851,78000.0
2009-01-27 12:35:00,21.45,21.46,21.43,21.44,60700.0,18.1766,18.1851,18.1597,18.1682,60700.0
2009-01-27 12:40:00,21.45,21.5,21.45,21.45,122500.0,18.1766,18.219,18.1766,18.1766,122500.0
2009-01-27 12:45:00,21.45,21.46,21.4,21.4,68700.0,18.1766,18.1851,18.1343,18.1343,68700.0
2009-01-27 12:50:00,21.4,21.41,21.37,21.39,51400.0,18.1343,18.1427,18.1088,18.1258,51400.0
2009-01-27 12:55:00,21.39,21.43,21.36,21.42,93500.0,18.1258,18.1597,18.1004,18.1512,93500.0
2009-01-27 13:00:00,21.41,21.44,21.37,21.39,65700.0,18.1427,18.1682,18.1088,18.1258,65700.0
2009-01-27 13:05:00,21.38,21.39,21.24,21.27,133400.0,18.1173,18.1258,17.9987,18.0241,133400.0
2009-01-27 13:10:00,21.28,21.32,21.28,21.31,122000.0,18.0326,18.0665,18.0326,18.058,122000.0
2009-01-27 13:15:00,21.32,21.33,21.3,21.31,58000.0,18.0665,18.0749,18.0495,18.058,58000.0
2009-01-27 13:20:00,21.32,21.45,21.31,21.45,99300.0,18.0665,18.1766,18.058,18.1766,99300.0
2009-01-27 13:25:00,21.44,21.46,21.35,21.36,177100.0,18.1682,18.1851,18.0919,18.1004,177100.0
2009-01-27 13:30:00,21.36,21.36,21.23,21.26,104300.0,18.1004,18.1004,17.9902,18.0156,104300.0
2009-01-27 13:35:00,21.26,21.31,21.26,21.29,89100.0,18.0156,18.058,18.0156,18.041,89100.0
2009-01-27 13:40:00,21.29,21.41,21.28,21.36,109000.0,18.041,18.1427,18.0326,18.1004,109000.0
2009-01-27 13:45:00,21.36,21.39,21.27,21.28,96400.0,18.1004,18.1258,18.0241,18.0326,96400.0
2009-01-27 13:50:00,21.29,21.31,21.26,21.31,49200.0,18.041,18.058,18.0156,18.058,49200.0
2009-01-27 13:55:00,21.31,21.31,21.19,21.19,93100.0,18.058,18.058,17.9563,17.9563,93100.0
2009-01-27 14:00:00,21.18,21.18,21.12,21.13,151800.0,17.9478,17.9478,17.897,17.9055,151800.0
2009-01-27 14:05:00,21.14,21.15,21.01,21.12,143700.0,17.9139,17.9224,17.8038,17.897,143700.0
2009-01-27 14:10:00,21.12,21.18,21.09,21.16,242800.0,17.897,17.9478,17.8716,17.9309,242800.0
2009-01-27 14:15:00,21.16,21.27,21.13,21.27,199300.0,17.9309,18.0241,17.9055,18.0241,199300.0
2009-01-27 14:20:00,21.26,21.28,21.25,21.26,265000.0,18.0156,18.0326,18.0072,18.0156,265000.0
2009-01-27 14:25:00,21.27,21.3,21.21,21.23,172100.0,18.0241,18.0495,17.9733,17.9902,172100.0
2009-01-27 14:30:00,21.22,21.23,21.18,21.21,112000.0,17.9817,17.9902,17.9478,17.9733,112000.0
2009-01-27 14:35:00,21.22,21.34,21.22,21.31,154600.0,17.9817,18.0834,17.9817,18.058,154600.0
2009-01-27 14:40:00,21.31,21.35,21.29,21.3,146100.0,18.058,18.0919,18.041,18.0495,146100.0
2009-01-27 14:45:00,21.29,21.3,21.24,21.28,90000.0,18.041,18.0495,17.9987,18.0326,90000.0
2009-01-27 14:50:00,21.28,21.38,21.28,21.37,170800.0,18.0326,18.1173,18.0326,18.1088,170800.0
2009-01-27 14:55:00,21.37,21.38,21.32,21.33,175600.0,18.1088,18.1173,18.0665,18.0749,175600.0
2009-01-27 15:00:00,21.33,21.39,21.18,21.21,324200.0,18.0749,18.1258,17.9478,17.9733,324200.0
2009-01-27 15:05:00,21.21,21.26,21.17,21.25,278100.0,17.9733,18.0156,17.9394,18.0072,278100.0
2009-01-27 15:10:00,21.25,21.28,21.22,21.26,201700.0,18.0072,18.0326,17.9817,18.0156,201700.0
2009-01-27 15:15:00,21.27,21.31,21.26,21.28,133500.0,18.0241,18.058,18.0156,18.0326,133500.0
2009-01-27 15:20:00,21.28,21.38,21.28,21.35,177400.0,18.0326,18.1173,18.0326,18.0919,177400.0
2009-01-27 15:25:00,21.35,21.39,21.29,21.32,157500.0,18.0919,18.1258,18.041,18.0665,157500.0
2009-01-27 15:30:00,21.32,21.33,21.24,21.3,222000.0,18.0665,18.0749,17.9987,18.0495,222000.0
2009-01-27 15:35:00,21.29,21.31,21.24,21.3,185000.0,18.041,18.058,17.9987,18.0495,185000.0
2009-01-27 15:40:00,21.3,21.3,21.21,21.23,235200.0,18.0495,18.0495,17.9733,17.9902,235200.0
2009-01-27 15:45:00,21.24,21.25,21.16,21.22,253300.0,17.9987,18.0072,17.9309,17.9817,253300.0
2009-01-27 15:50:00,21.21,21.27,21.19,21.25,323400.0,17.9733,18.0241,17.9563,18.0072,323400.0
2009-01-27 15:55:00,21.24,21.27,21.24,21.25,354100.0,17.9987,18.0241,17.9987,18.0072,354100.0
2009-01-28 09:30:00,21.64,21.94,21.6,21.91,266200.0,18.3376,18.5919,18.3037,18.5664,266200.0
2009-01-28 09:35:00,21.91,22.19,21.82,22.16,390300.0,18.5664,18.8037,18.4902,18.7783,390300.0
2009-01-28 09:40:00,22.16,22.2,21.97,22.01,462500.0,18.7783,18.8122,18.6173,18.6512,462500.0
2009-01-28 09:45:00,22.01,22.03,21.87,21.94,261800.0,18.6512,18.6681,18.5325,18.5919,261800.0
2009-01-28 09:50:00,21.94,22.02,21.9,21.92,189900.0,18.5919,18.6596,18.558,18.5749,189900.0
2009-01-28 09:55:00,21.92,21.94,21.86,21.87,174700.0,18.5749,18.5919,18.5241,18.5325,174700.0
2009-01-28 10:00:00,21.88,21.96,21.86,21.9,201800.0,18.541,18.6088,18.5241,18.558,201800.0
2009-01-28 10:05:00,21.9,21.98,21.89,21.97,134100.0,18.558,18.6258,18.5495,18.6173,134100.0
2009-01-28 10:10:00,21.98,22.07,21.93,22.05,188700.0,18.6258,18.702,18.5834,18.6851,188700.0
2009-01-28 10:15:00,22.06,22.13,22.05,22.13,278100.0,18.6935,18.7529,18.6851,18.7529,278100.0
2009-01-28 10:20:00,22.13,22.18,22.09,22.09,166100.0,18.7529,18.7952,18.719,18.719,166100.0
2009-01-28 10:25:00,22.09,22.09,22.04,22.07,92400.0,18.719,18.719,18.6766,18.702,92400.0
2009-01-28 10:30:00,22.07,22.16,22.06,22.07,184900.0,18.702,18.7783,18.6935,18.702,184900.0
2009-01-28 10:35:00,22.07,22.25,22.07,22.22,246500.0,18.702,18.8545,18.702,18.8291,246500.0
2009-01-28 10:40:00,22.23,22.25,22.18,22.2,153200.0,18.8376,18.8545,18.7952,18.8122,153200.0
2009-01-28 10:45:00,22.2,22.21,22.14,22.16,78000.0,18.8122,18.8207,18.7613,18.7783,78000.0
2009-01-28 10:50:00,22.15,22.15,22.09,22.13,180800.0,18.7698,18.7698,18.719,18.7529,180800.0
2009-01-28 10:55:00,22.13,22.2,22.11,22.2,139100.0,18.7529,18.8122,18.7359,18.8122,139100.0
2009-01-28 11:00:00,22.2,22.25,22.18,22.24,136100.0,18.8122,18.8545,18.7952,18.8461,136100.0
2009-01-28 11:05:00,22.25,22.36,22.24,22.35,146900.0,18.8545,18.9478,18.8461,18.9393,146900.0
2009-01-28 11:10:00,22.35,22.39,22.26,22.26,281600.0,18.9393,18.9732,18.863,18.863,281600.0
2009-01-28 11:15:00,22.26,22.28,22.21,22.21,122700.0,18.863,18.88,18.8207,18.8207,122700.0
2009-01-28 11:20:00,22.2,22.3,22.2,22.3,115900.0,18.8122,18.8969,18.8122,18.8969,115900.0
2009-01-28 11:25:00,22.3,22.3,22.27,22.27,123400.0,18.8969,18.8969,18.8715,18.8715,123400.0
2009-01-28 11:30:00,22.28,22.31,22.24,22.25,143000.0,18.88,18.9054,18.8461,18.8545,143000.0
2009-01-28 11:35:00,22.25,22.28,22.23,22.24,109000.0,18.8545,18.88,18.8376,18.8461,109000.0
2009-01-28 11:40:00,22.24,22.28,22.17,22.18,139000.0,18.8461,18.88,18.7868,18.7952,139000.0
2009-01-28 11:45:00,22.18,22.2,22.14,22.14,95300.0,18.7952,18.8122,18.7613,18.7613,95300.0
2009-01-28 11:50:00,22.14,22.2,22.14,22.18,116000.0,18.7613,18.8122,18.7613,18.7952,116000.0
2009-01-28 11:55:00,22.17,22.23,22.15,22.16,125100.0,18.7868,18.8376,18.7698,18.7783,125100.0
2009-01-28 12:00:00,22.16,22.2,22.13,22.2,83700.0,18.7783,18.8122,18.7529,18.8122,83700.0
2009-01-28 12:05:00,22.2,22.25,22.18,22.19,115000.0,18.8122,18.8545,18.7952,18.8037,115000.0
2009-01-28 12:10:00,22.2,22.29,22.2,22.26,117200.0,18.8122,18.8884,18.8122,18.863,117200.0
2009-01-28 12:15:00,22.26,22.3,22.25,22.26,151900.0,18.863,18.8969,18.8545,18.863,151900.0
2009-01-28 12:20:00,22.26,22.29,22.23,22.29,97700.0,18.863,18.8884,18.8376,18.8884,97700.0
2009-01-28 12:25:00,22.28,22.31,22.27,22.31,87400.0,18.88,18.9054,18.8715,18.9054,87400.0
2009-01-28 12:30:00,22.31,22.31,22.27,22.3,67800.0,18.9054,18.9054,18.8715,18.8969,67800.0
2009-01-28 12:35:00,22.3,22.35,22.29,22.3,79800.0,18.8969,18.9393,18.8884,18.8969,79800.0
2009-01-28 12:40:00,22.3,22.35,22.3,22.33,103500.0,18.8969,18.9393,18.8969,18.9223,103500.0
2009-01-28 12:45:00,22.33,22.38,22.33,22.36,97300.0,18.9223,18.9647,18.9223,18.9478,97300.0
2009-01-28 12:50:00,22.36,22.4,22.36,22.4,88000.0,18.9478,18.9817,18.9478,18.9817,88000.0
2009-01-28 12:55:00,22.4,22.4,22.33,22.33,89200.0,18.9817,18.9817,18.9223,18.9223,89200.0
2009-01-28 13:00:00,22.34,22.34,22.22,22.22,99000.0,18.9308,18.9308,18.8291,18.8291,99000.0
2009-01-28 13:05:00,22.22,22.29,22.2,22.25,175800.0,18.8291,18.8884,18.8122,18.8545,175800.0
2009-01-28 13:10:00,22.26,22.26,22.23,22.23,76200.0,18.863,18.863,18.8376,18.8376,76200.0
2009-01-28 13:15:00,22.24,22.24,22.18,22.19,118400.0,18.8461,18.8461,18.7952,18.8037,118400.0
2009-01-28 13:20:00,22.19,22.2,22.17,22.19,119500.0,18.8037,18.8122,18.7868,18.8037,119500.0
2009-01-28 13:25:00,22.18,22.26,22.18,22.23,122000.0,18.7952,18.863,18.7952,18.8376,122000.0
2009-01-28 13:30:00,22.23,22.26,22.22,22.24,145100.0,18.8376,18.863,18.8291,18.8461,145100.0
2009-01-28 13:35:00,22.24,22.27,22.21,22.22,59700.0,18.8461,18.8715,18.8207,18.8291,59700.0
2009-01-28 13:40:00,22.22,22.25,22.2,22.23,71800.0,18.8291,18.8545,18.8122,18.8376,71800.0
2009-01-28 13:45:00,22.24,22.28,22.23,22.23,55400.0,18.8461,18.88,18.8376,18.8376,55400.0
2009-01-28 13:50:00,22.24,22.27,22.16,22.18,77800.0,18.8461,18.8715,18.7783,18.7952,77800.0
2009-01-28 13:55:00,22.19,22.2,22.17,22.2,43900.0,18.8037,18.8122,18.7868,18.8122,43900.0
2009-01-28 14:00:00,22.2,22.24,22.19,22.22,75300.0,18.8122,18.8461,18.8037,18.8291,75300.0
2009-01-28 14:05:00,22.22,22.23,22.15,22.17,107200.0,18.8291,18.8376,18.7698,18.7868,107200.0
2009-01-28 14:10:00,22.17,22.3,22.16,22.28,83600.0,18.7868,18.8969,18.7783,18.88,83600.0
2009-01-28 14:15:00,22.28,22.38,22.12,22.35,192400.0,18.88,18.9647,18.7444,18.9393,192400.0
2009-01-28 14:20:00,22.36,22.4,22.2,22.21,266100.0,18.9478,18.9817,18.8122,18.8207,266100.0
2009-01-28 14:25:00,22.21,22.28,22.16,22.26,155200.0,18.8207,18.88,18.7783,18.863,155200.0
2009-01-28 14:30:00,22.27,22.29,22.11,22.22,199000.0,18.8715,18.8884,18.7359,18.8291,199000.0
2009-01-28 14:35:00,22.22,22.22,22.13,22.2,159900.0,18.8291,18.8291,18.7529,18.8122,159900.0
2009-01-28 14:40:00,22.2,22.27,22.16,22.25,102500.0,18.8122,18.8715,18.7783,18.8545,102500.0
2009-01-28 14:45:00,22.24,22.3,22.21,22.3,112400.0,18.8461,18.8969,18.8207,18.8969,112400.0
2009-01-28 14:50:00,22.3,22.3,22.2,22.2,117600.0,18.8969,18.8969,18.8122,18.8122,117600.0
2009-01-28 14:55:00,22.21,22.32,22.19,22.32,134400.0,18.8207,18.9139,18.8037,18.9139,134400.0
2009-01-28 15:00:00,22.32,22.38,22.26,22.28,139400.0,18.9139,18.9647,18.863,18.88,139400.0
2009-01-28 15:05:00,22.27,22.28,22.03,22.14,252300.0,18.8715,18.88,18.6681,18.7613,252300.0
2009-01-28 15:10:00,22.14,22.17,22.07,22.09,184700.0,18.7613,18.7868,18.702,18.719,184700.0
2009-01-28 15:15:00,22.09,22.18,22.07,22.16,131700.0,18.719,18.7952,18.702,18.7783,131700.0
2009-01-28 15:20:00,22.16,22.18,22.05,22.13,139500.0,18.7783,18.7952,18.6851,18.7529,139500.0
2009-01-28 15:25:00,22.13,22.14,22.01,22.05,193100.0,18.7529,18.7613,18.6512,18.6851,193100.0
2009-01-28 15:30:00,22.05,22.07,22.0,22.04,174800.0,18.6851,18.702,18.6427,18.6766,174800.0
2009-01-28 15:35:00,22.03,22.13,22.02,22.13,145700.0,18.6681,18.7529,18.6596,18.7529,145700.0
2009-01-28 15:40:00,22.13,22.19,22.13,22.18,206600.0,18.7529,18.8037,18.7529,18.7952,206600.0
2009-01-28 15:45:00,22.18,22.25,22.18,22.25,204700.0,18.7952,18.8545,18.7952,18.8545,204700.0
2009-01-28 15:50:00,22.25,22.28,22.22,22.25,312800.0,18.8545,18.88,18.8291,18.8545,312800.0
2009-01-28 15:55:00,22.24,22.3,22.24,22.27,463400.0,18.8461,18.8969,18.8461,18.8715,463400.0
2009-01-29 09:30:00,21.93,22.02,21.88,21.93,207400.0,18.5834,18.6596,18.541,18.5834,207400.0
2009-01-29 09:35:00,21.92,21.97,21.77,21.78,157900.0,18.5749,18.6173,18.4478,18.4563,157900.0
2009-01-29 09:40:00,21.79,21.8,21.65,21.7,199000.0,18.4647,18.4732,18.3461,18.3885,199000.0
2009-01-29 09:45:00,21.69,21.76,21.67,21.7,121000.0,18.38,18.4393,18.3631,18.3885,121000.0
2009-01-29 09:50:00,21.7,21.74,21.62,21.64,118100.0,18.3885,18.4224,18.3207,18.3376,118100.0
2009-01-29 09:55:00,21.62,21.63,21.47,21.53,209900.0,18.3207,18.3292,18.1936,18.2444,209900.0
2009-01-29 10:00:00,21.53,21.65,21.44,21.62,252800.0,18.2444,18.3461,18.1682,18.3207,252800.0
2009-01-29 10:05:00,21.62,21.7,21.62,21.69,135400.0,18.3207,18.3885,18.3207,18.38,135400.0
2009-01-29 10:10:00,21.7,21.8,21.64,21.77,107400.0,18.3885,18.4732,18.3376,18.4478,107400.0
2009-01-29 10:15:00,21.77,21.86,21.77,21.83,91800.0,18.4478,18.5241,18.4478,18.4986,91800.0
2009-01-29 10:20:00,21.83,21.86,21.76,21.86,99800.0,18.4986,18.5241,18.4393,18.5241,99800.0
2009-01-29 10:25:00,21.85,21.89,21.83,21.85,107400.0,18.5156,18.5495,18.4986,18.5156,107400.0
2009-01-29 10:30:00,21.85,21.85,21.72,21.77,142700.0,18.5156,18.5156,18.4054,18.4478,142700.0
2009-01-29 10:35:00,21.77,21.79,21.72,21.77,88300.0,18.4478,18.4647,18.4054,18.4478,88300.0
2009-01-29 10:40:00,21.76,21.77,21.65,21.65,97900.0,18.4393,18.4478,18.3461,18.3461,97900.0
2009-01-29 10:45:00,21.65,21.66,21.57,21.59,99700.0,18.3461,18.3546,18.2783,18.2953,99700.0
2009-01-29 10:50:00,21.59,21.71,21.58,21.7,93200.0,18.2953,18.397,18.2868,18.3885,93200.0
2009-01-29 10:55:00,21.7,21.77,21.65,21.75,89800.0,18.3885,18.4478,18.3461,18.4309,89800.0
2009-01-29 11:00:00,21.75,21.75,21.68,21.71,74200.0,18.4309,18.4309,18.3715,18.397,74200.0
2009-01-29 11:05:00,21.72,21.73,21.67,21.68,41700.0,18.4054,18.4139,18.3631,18.3715,41700.0
2009-01-29 11:10:00,21.67,21.75,21.67,21.75,77600.0,18.3631,18.4309,18.3631,18.4309,77600.0
2009-01-29 11:15:00,21.75,21.79,21.7,21.7,57500.0,18.4309,18.4647,18.3885,18.3885,57500.0
2009-01-29 11:20:00,21.7,21.78,21.69,21.77,80500.0,18.3885,18.4563,18.38,18.4478,80500.0
2009-01-29 11:25:00,21.76,21.78,21.65,21.65,61700.0,18.4393,18.4563,18.3461,18.3461,61700.0
2009-01-29 11:30:00,21.65,21.66,21.61,21.64,89400.0,18.3461,18.3546,18.3122,18.3376,89400.0
2009-01-29 11:35:00,21.64,21.66,21.58,21.6,75500.0,18.3376,18.3546,18.2868,18.3037,75500.0
2009-01-29 11:40:00,21.6,21.68,21.6,21.62,123700.0,18.3037,18.3715,18.3037,18.3207,123700.0
2009-01-29 11:45:00,21.62,21.62,21.56,21.57,58600.0,18.3207,18.3207,18.2698,18.2783,58600.0
2009-01-29 11:50:00,21.57,21.59,21.53,21.58,45300.0,18.2783,18.2953,18.2444,18.2868,45300.0
2009-01-29 11:55:00,21.58,21.62,21.58,21.62,67400.0,18.2868,18.3207,18.2868,18.3207,67400.0
2009-01-29 12:00:00,21.62,21.62,21.51,21.51,73200.0,18.3207,18.3207,18.2275,18.2275,73200.0
2009-01-29 12:05:00,21.51,21.52,21.49,21.5,34600.0,18.2275,18.236,18.2105,18.219,34600.0
2009-01-29 12:10:00,21.5,21.53,21.5,21.52,38800.0,18.219,18.2444,18.219,18.236,38800.0
2009-01-29 12:15:00,21.52,21.53,21.5,21.51,48900.0,18.236,18.2444,18.219,18.2275,48900.0
2009-01-29 12:20:00,21.5,21.51,21.49,21.5,68900.0,18.219,18.2275,18.2105,18.219,68900.0
2009-01-29 12:25:00,21.51,21.55,21.49,21.54,68700.0,18.2275,18.2614,18.2105,18.2529,68700.0
2009-01-29 12:30:00,21.55,21.6,21.53,21.6,58500.0,18.2614,18.3037,18.2444,18.3037,58500.0
2009-01-29 12:35:00,21.6,21.61,21.52,21.53,41700.0,18.3037,18.3122,18.236,18.2444,41700.0
2009-01-29 12:40:00,21.53,21.56,21.48,21.56,83300.0,18.2444,18.2698,18.2021,18.2698,83300.0
2009-01-29 12:45:00,21.55,21.57,21.53,21.53,40300.0,18.2614,18.2783,18.2444,18.2444,40300.0
2009-01-29 12:50:00,21.53,21.53,21.48,21.48,52300.0,18.2444,18.2444,18.2021,18.2021,52300.0
2009-01-29 12:55:00,21.47,21.48,21.4,21.41,107800.0,18.1936,18.2021,18.1343,18.1427,107800.0
2009-01-29 13:00:00,21.41,21.43,21.34,21.4,90800.0,18.1427,18.1597,18.0834,18.1343,90800.0
2009-01-29 13:05:00,21.39,21.43,21.38,21.4,52700.0,18.1258,18.1597,18.1173,18.1343,52700.0
2009-01-29 13:10:00,21.39,21.43,21.39,21.42,55100.0,18.1258,18.1597,18.1258,18.1512,55100.0
2009-01-29 13:15:00,21.42,21.44,21.4,21.44,48500.0,18.1512,18.1682,18.1343,18.1682,48500.0
2009-01-29 13:20:00,21.43,21.44,21.39,21.41,45000.0,18.1597,18.1682,18.1258,18.1427,45000.0
2009-01-29 13:25:00,21.41,21.47,21.39,21.4,126100.0,18.1427,18.1936,18.1258,18.1343,126100.0
2009-01-29 13:30:00,21.4,21.4,21.35,21.36,116400.0,18.1343,18.1343,18.0919,18.1004,116400.0
2009-01-29 13:35:00,21.35,21.37,21.3,21.31,81700.0,18.0919,18.1088,18.0495,18.058,81700.0
2009-01-29 13:40:00,21.31,21.38,21.31,21.32,90200.0,18.058,18.1173,18.058,18.0665,90200.0
2009-01-29 13:45:00,21.32,21.33,21.27,21.27,170600.0,18.0665,18.0749,18.0241,18.0241,170600.0
2009-01-29 13:50:00,21.27,21.29,21.15,21.15,238200.0,18.0241,18.041,17.9224,17.9224,238200.0
2009-01-29 13:55:00,21.15,21.19,21.12,21.16,226100.0,17.9224,17.9563,17.897,17.9309,226100.0
2009-01-29 14:00:00,21.16,21.22,21.15,21.22,112000.0,17.9309,17.9817,17.9224,17.9817,112000.0
2009-01-29 14:05:00,21.22,21.26,21.2,21.2,82500.0,17.9817,18.0156,17.9648,17.9648,82500.0
2009-01-29 14:10:00,21.2,21.25,21.18,21.25,91000.0,17.9648,18.0072,17.9478,18.0072,91000.0
2009-01-29 14:15:00,21.25,21.27,21.19,21.26,172400.0,18.0072,18.0241,17.9563,18.0156,172400.0
2009-01-29 14:20:00,21.27,21.28,21.18,21.19,81300.0,18.0241,18.0326,17.9478,17.9563,81300.0
2009-01-29 14:25:00,21.19,21.31,21.18,21.3,93300.0,17.9563,18.058,17.9478,18.0495,93300.0
2009-01-29 14:30:00,21.29,21.34,21.26,21.32,122900.0,18.041,18.0834,18.0156,18.0665,122900.0
2009-01-29 14:35:00,21.32,21.33,21.27,21.3,118000.0,18.0665,18.0749,18.0241,18.0495,118000.0
2009-01-29 14:40:00,21.3,21.37,21.29,21.35,82300.0,18.0495,18.1088,18.041,18.0919,82300.0
2009-01-29 14:45:00,21.36,21.36,21.33,21.36,131600.0,18.1004,18.1004,18.0749,18.1004,131600.0
2009-01-29 14:50:00,21.35,21.4,21.35,21.4,98600.0,18.0919,18.1343,18.0919,18.1343,98600.0
2009-01-29 14:55:00,21.4,21.4,21.34,21.37,137300.0,18.1343,18.1343,18.0834,18.1088,137300.0
2009-01-29 15:00:00,21.37,21.42,21.36,21.4,174700.0,18.1088,18.1512,18.1004,18.1343,174700.0
2009-01-29 15:05:00,21.4,21.45,21.38,21.45,219800.0,18.1343,18.1766,18.1173,18.1766,219800.0
2009-01-29 15:10:00,21.45,21.45,21.41,21.43,224800.0,18.1766,18.1766,18.1427,18.1597,224800.0
2009-01-29 15:15:00,21.43,21.45,21.42,21.44,163100.0,18.1597,18.1766,18.1512,18.1682,163100.0
2009-01-29 15:20:00,21.45,21.45,21.32,21.36,215000.0,18.1766,18.1766,18.0665,18.1004,215000.0
2009-01-29 15:25:00,21.36,21.37,21.33,21.35,114100.0,18.1004,18.1088,18.0749,18.0919,114100.0
2009-01-29 15:30:00,21.34,21.35,21.19,21.2,335700.0,18.0834,18.0919,17.9563,17.9648,335700.0
2009-01-29 15:35:00,21.2,21.28,21.2,21.2,214000.0,17.9648,18.0326,17.9648,17.9648,214000.0
2009-01-29 15:40:00,21.21,21.31,21.19,21.21,411700.0,17.9733,18.058,17.9563,17.9733,411700.0
2009-01-29 15:45:00,21.21,21.24,21.16,21.19,290400.0,17.9733,17.9987,17.9309,17.9563,290400.0
2009-01-29 15:50:00,21.19,21.26,21.19,21.26,363300.0,17.9563,18.0156,17.9563,18.0156,363300.0
2009-01-29 15:55:00,21.26,21.31,21.24,21.27,726400.0,18.0156,18.058,17.9987,18.0241,726400.0
2009-01-30 09:30:00,21.31,21.65,21.25,21.41,239300.0,18.058,18.3461,18.0072,18.1427,239300.0
2009-01-30 09:35:00,21.41,21.49,21.28,21.37,154400.0,18.1427,18.2105,18.0326,18.1088,154400.0
2009-01-30 09:40:00,21.37,21.49,21.37,21.41,100600.0,18.1088,18.2105,18.1088,18.1427,100600.0
2009-01-30 09:45:00,21.41,21.49,21.39,21.4,112500.0,18.1427,18.2105,18.1258,18.1343,112500.0
2009-01-30 09:50:00,21.4,21.45,21.39,21.39,81100.0,18.1343,18.1766,18.1258,18.1258,81100.0
2009-01-30 09:55:00,21.39,21.43,21.26,21.26,200900.0,18.1258,18.1597,18.0156,18.0156,200900.0
2009-01-30 10:00:00,21.27,21.31,21.16,21.22,214700.0,18.0241,18.058,17.9309,17.9817,214700.0
2009-01-30 10:05:00,21.22,21.26,21.21,21.23,140700.0,17.9817,18.0156,17.9733,17.9902,140700.0
2009-01-30 10:10:00,21.24,21.24,21.11,21.11,100000.0,17.9987,17.9987,17.8885,17.8885,100000.0
2009-01-30 10:15:00,21.11,21.15,21.0,21.0,282300.0,17.8885,17.9224,17.7953,17.7953,282300.0
2009-01-30 10:20:00,21.01,21.12,21.0,21.1,173800.0,17.8038,17.897,17.7953,17.88,173800.0
2009-01-30 10:25:00,21.09,21.1,20.98,20.98,102200.0,17.8716,17.88,17.7784,17.7784,102200.0
2009-01-30 10:30:00,20.98,21.0,20.9,20.92,121900.0,17.7784,17.7953,17.7106,17.7275,121900.0
2009-01-30 10:35:00,20.92,20.93,20.89,20.9,112100.0,17.7275,17.736,17.7021,17.7106,112100.0
2009-01-30 10:40:00,20.91,20.93,20.89,20.9,93100.0,17.719,17.736,17.7021,17.7106,93100.0
2009-01-30 10:45:00,20.9,20.93,20.89,20.91,138600.0,17.7106,17.736,17.7021,17.719,138600.0
2009-01-30 10:50:00,20.91,21.02,20.85,21.0,187800.0,17.719,17.8123,17.6682,17.7953,187800.0
2009-01-30 10:55:00,21.0,21.05,20.98,21.05,149900.0,17.7953,17.8377,17.7784,17.8377,149900.0
2009-01-30 11:00:00,21.05,21.09,21.03,21.04,125100.0,17.8377,17.8716,17.8207,17.8292,125100.0
2009-01-30 11:05:00,21.04,21.04,20.94,20.95,84500.0,17.8292,17.8292,17.7445,17.7529,84500.0
2009-01-30 11:10:00,20.96,20.96,20.86,20.88,81000.0,17.7614,17.7614,17.6767,17.6936,81000.0
2009-01-30 11:15:00,20.88,20.91,20.82,20.87,103900.0,17.6936,17.719,17.6428,17.6851,103900.0
2009-01-30 11:20:00,20.87,20.88,20.76,20.81,260400.0,17.6851,17.6936,17.5919,17.6343,260400.0
2009-01-30 11:25:00,20.81,20.83,20.77,20.82,282000.0,17.6343,17.6512,17.6004,17.6428,282000.0
2009-01-30 11:30:00,20.81,20.85,20.79,20.83,113600.0,17.6343,17.6682,17.6174,17.6512,113600.0
2009-01-30 11:35:00,20.82,20.9,20.8,20.89,111000.0,17.6428,17.7106,17.6258,17.7021,111000.0
2009-01-30 11:40:00,20.89,20.92,20.87,20.87,109000.0,17.7021,17.7275,17.6851,17.6851,109000.0
2009-01-30 11:45:00,20.87,20.87,20.79,20.84,128600.0,17.6851,17.6851,17.6174,17.6597,128600.0
2009-01-30 11:50:00,20.84,20.89,20.84,20.89,128600.0,17.6597,17.7021,17.6597,17.7021,128600.0
2009-01-30 11:55:00,20.89,20.93,20.88,20.9,110800.0,17.7021,17.736,17.6936,17.7106,110800.0
2009-01-30 12:00:00,20.9,20.92,20.89,20.9,60000.0,17.7106,17.7275,17.7021,17.7106,60000.0
2009-01-30 12:05:00,20.91,20.97,20.9,20.97,136500.0,17.719,17.7699,17.7106,17.7699,136500.0
2009-01-30 12:10:00,20.97,20.99,20.95,20.98,190300.0,17.7699,17.7868,17.7529,17.7784,190300.0
2009-01-30 12:15:00,20.98,21.04,20.96,21.01,172300.0,17.7784,17.8292,17.7614,17.8038,172300.0
2009-01-30 12:20:00,21.02,21.03,20.98,20.98,84000.0,17.8123,17.8207,17.7784,17.7784,84000.0
2009-01-30 12:25:00,20.98,21.04,20.96,21.0,135000.0,17.7784,17.8292,17.7614,17.7953,135000.0
2009-01-30 12:30:00,21.01,21.02,20.98,20.99,78600.0,17.8038,17.8123,17.7784,17.7868,78600.0
2009-01-30 12:35:00,20.98,21.02,20.98,21.0,86800.0,17.7784,17.8123,17.7784,17.7953,86800.0
2009-01-30 12:40:00,21.01,21.01,20.97,20.97,95400.0,17.8038,17.8038,17.7699,17.7699,95400.0
2009-01-30 12:45:00,20.97,21.03,20.97,21.02,154400.0,17.7699,17.8207,17.7699,17.8123,154400.0
2009-01-30 12:50:00,21.02,21.03,20.93,20.93,107400.0,17.8123,17.8207,17.736,17.736,107400.0
2009-01-30 12:55:00,20.93,21.0,20.93,20.99,85200.0,17.736,17.7953,17.736,17.7868,85200.0
2009-01-30 13:00:00,20.99,21.01,20.97,21.01,88900.0,17.7868,17.8038,17.7699,17.8038,88900.0
2009-01-30 13:05:00,21.0,21.13,21.0,21.1,304700.0,17.7953,17.9055,17.7953,17.88,304700.0
2009-01-30 13:10:00,21.1,21.1,21.05,21.06,66700.0,17.88,17.88,17.8377,17.8461,66700.0
2009-01-30 13:15:00,21.06,21.06,20.92,20.94,125300.0,17.8461,17.8461,17.7275,17.7445,125300.0
2009-01-30 13:20:00,20.94,20.96,20.92,20.93,51700.0,17.7445,17.7614,17.7275,17.736,51700.0
2009-01-30 13:25:00,20.92,20.93,20.75,20.82,245000.0,17.7275,17.736,17.5835,17.6428,245000.0
2009-01-30 13:30:00,20.81,20.82,20.75,20.81,169800.0,17.6343,17.6428,17.5835,17.6343,169800.0
2009-01-30 13:35:00,20.8,20.83,20.71,20.76,103300.0,17.6258,17.6512,17.5496,17.5919,103300.0
2009-01-30 13:40:00,20.76,20.8,20.68,20.76,125400.0,17.5919,17.6258,17.5241,17.5919,125400.0
2009-01-30 13:45:00,20.76,20.79,20.71,20.77,72400.0,17.5919,17.6174,17.5496,17.6004,72400.0
2009-01-30 13:50:00,20.76,20.81,20.68,20.69,87200.0,17.5919,17.6343,17.5241,17.5326,87200.0
2009-01-30 13:55:00,20.69,20.85,20.68,20.81,116000.0,17.5326,17.6682,17.5241,17.6343,116000.0
2009-01-30 14:00:00,20.81,20.88,20.79,20.83,122800.0,17.6343,17.6936,17.6174,17.6512,122800.0
2009-01-30 14:05:00,20.84,20.9,20.82,20.83,163900.0,17.6597,17.7106,17.6428,17.6512,163900.0
2009-01-30 14:10:00,20.84,20.87,20.79,20.84,110600.0,17.6597,17.6851,17.6174,17.6597,110600.0
2009-01-30 14:15:00,20.84,20.87,20.79,20.81,74100.0,17.6597,17.6851,17.6174,17.6343,74100.0
2009-01-30 14:20:00,20.82,20.85,20.77,20.82,93000.0,17.6428,17.6682,17.6004,17.6428,93000.0
2009-01-30 14:25:00,20.82,20.96,20.81,20.93,123000.0,17.6428,17.7614,17.6343,17.736,123000.0
2009-01-30 14:30:00,20.92,20.96,20.86,20.9,109400.0,17.7275,17.7614,17.6767,17.7106,109400.0
2009-01-30 14:35:00,20.89,20.95,20.87,20.87,69200.0,17.7021,17.7529,17.6851,17.6851,69200.0
2009-01-30 14:40:00,20.87,20.9,20.83,20.86,77200.0,17.6851,17.7106,17.6512,17.6767,77200.0
2009-01-30 14:45:00,20.86,20.87,20.82,20.85,70700.0,17.6767,17.6851,17.6428,17.6682,70700.0
2009-01-30 14:50:00,20.85,20.89,20.73,20.74,85300.0,17.6682,17.7021,17.5665,17.575,85300.0
2009-01-30 14:55:00,20.74,20.86,20.73,20.83,82300.0,17.575,17.6767,17.5665,17.6512,82300.0
2009-01-30 15:00:00,20.82,20.88,20.7,20.7,308000.0,17.6428,17.6936,17.5411,17.5411,308000.0
2009-01-30 15:05:00,20.7,20.77,20.66,20.71,180200.0,17.5411,17.6004,17.5072,17.5496,180200.0
2009-01-30 15:10:00,20.71,20.83,20.69,20.78,180400.0,17.5496,17.6512,17.5326,17.6089,180400.0
2009-01-30 15:15:00,20.78,20.81,20.6,20.6,257100.0,17.6089,17.6343,17.4563,17.4563,257100.0
2009-01-30 15:20:00,20.61,20.63,20.55,20.6,322600.0,17.4648,17.4818,17.414,17.4563,322600.0
2009-01-30 15:25:00,20.6,20.75,20.59,20.61,579100.0,17.4563,17.5835,17.4479,17.4648,579100.0
2009-01-30 15:30:00,20.62,20.62,20.51,20.6,398300.0,17.4733,17.4733,17.3801,17.4563,398300.0
2009-01-30 15:35:00,20.6,20.64,20.55,20.55,262500.0,17.4563,17.4902,17.414,17.414,262500.0
2009-01-30 15:40:00,20.56,20.69,20.54,20.67,408100.0,17.4225,17.5326,17.4055,17.5157,408100.0
2009-01-30 15:45:00,20.67,20.73,20.6,20.69,389400.0,17.5157,17.5665,17.4563,17.5326,389400.0
2009-01-30 15:50:00,20.69,20.74,20.66,20.68,387000.0,17.5326,17.575,17.5072,17.5241,387000.0
2009-01-30 15:55:00,20.69,20.72,20.64,20.69,659900.0,17.5326,17.558,17.4902,17.5326,659900.0
2009-02-02 09:30:00,20.08,20.25,19.9,19.99,509200.0,17.0157,17.1598,16.8632,16.9394,509200.0
2009-02-02 09:35:00,20.0,20.08,19.96,20.05,402000.0,16.9479,17.0157,16.914,16.9903,402000.0
2009-02-02 09:40:00,20.06,20.06,19.84,20.01,446400.0,16.9988,16.9988,16.8123,16.9564,446400.0
2009-02-02 09:45:00,20.04,20.07,19.92,19.98,258500.0,16.9818,17.0072,16.8801,16.931,258500.0
2009-02-02 09:50:00,19.98,20.01,19.91,19.93,160300.0,16.931,16.9564,16.8716,16.8886,160300.0
2009-02-02 09:55:00,19.92,20.09,19.92,20.01,273500.0,16.8801,17.0242,16.8801,16.9564,273500.0
2009-02-02 10:00:00,20.0,20.12,19.98,20.04,461500.0,16.9479,17.0496,16.931,16.9818,461500.0
2009-02-02 10:05:00,20.04,20.18,20.03,20.16,265700.0,16.9818,17.1004,16.9733,17.0835,265700.0
2009-02-02 10:10:00,20.17,20.18,20.08,20.13,264100.0,17.092,17.1004,17.0157,17.0581,264100.0
2009-02-02 10:15:00,20.13,20.3,20.13,20.27,505100.0,17.0581,17.2021,17.0581,17.1767,505100.0
2009-02-02 10:20:00,20.27,20.36,20.22,20.31,419800.0,17.1767,17.253,17.1343,17.2106,419800.0
2009-02-02 10:25:00,20.31,20.31,20.14,20.15,369800.0,17.2106,17.2106,17.0665,17.075,369800.0
2009-02-02 10:30:00,20.15,20.17,20.09,20.17,165500.0,17.075,17.092,17.0242,17.092,165500.0
2009-02-02 10:35:00,20.17,20.23,20.12,20.13,168600.0,17.092,17.1428,17.0496,17.0581,168600.0
2009-02-02 10:40:00,20.14,20.16,20.06,20.09,240900.0,17.0665,17.0835,16.9988,17.0242,240900.0
2009-02-02 10:45:00,20.09,20.11,20.03,20.08,114700.0,17.0242,17.0411,16.9733,17.0157,114700.0
2009-02-02 10:50:00,20.07,20.08,20.03,20.04,122400.0,17.0072,17.0157,16.9733,16.9818,122400.0
2009-02-02 10:55:00,20.04,20.16,20.03,20.15,130900.0,16.9818,17.0835,16.9733,17.075,130900.0
2009-02-02 11:00:00,20.15,20.15,20.05,20.06,153700.0,17.075,17.075,16.9903,16.9988,153700.0
2009-02-02 11:05:00,20.06,20.09,19.99,20.02,268200.0,16.9988,17.0242,16.9394,16.9649,268200.0
2009-02-02 11:10:00,20.01,20.09,20.01,20.09,133600.0,16.9564,17.0242,16.9564,17.0242,133600.0
2009-02-02 11:15:00,20.09,20.13,20.09,20.13,90800.0,17.0242,17.0581,17.0242,17.0581,90800.0
2009-02-02 11:20:00,20.13,20.14,20.06,20.11,68700.0,17.0581,17.0665,16.9988,17.0411,68700.0
2009-02-02 11:25:00,20.12,20.13,20.05,20.08,75400.0,17.0496,17.0581,16.9903,17.0157,75400.0
2009-02-02 11:30:00,20.09,20.16,20.08,20.15,176400.0,17.0242,17.0835,17.0157,17.075,176400.0
2009-02-02 11:35:00,20.15,20.16,20.09,20.09,164400.0,17.075,17.0835,17.0242,17.0242,164400.0
2009-02-02 11:40:00,20.09,20.14,20.05,20.13,70200.0,17.0242,17.0665,16.9903,17.0581,70200.0
2009-02-02 11:45:00,20.14,20.18,20.1,20.16,83000.0,17.0665,17.1004,17.0326,17.0835,83000.0
2009-02-02 11:50:00,20.16,20.22,20.14,20.2,161000.0,17.0835,17.1343,17.0665,17.1174,161000.0
2009-02-02 11:55:00,20.2,20.21,20.12,20.13,172100.0,17.1174,17.1259,17.0496,17.0581,172100.0
2009-02-02 12:00:00,20.14,20.21,20.13,20.14,193000.0,17.0665,17.1259,17.0581,17.0665,193000.0
2009-02-02 12:05:00,20.14,20.21,20.1,20.2,85300.0,17.0665,17.1259,17.0326,17.1174,85300.0
2009-02-02 12:10:00,20.2,20.22,20.17,20.21,52900.0,17.1174,17.1343,17.092,17.1259,52900.0
2009-02-02 12:15:00,20.21,20.3,20.21,20.28,55900.0,17.1259,17.2021,17.1259,17.1852,55900.0
2009-02-02 12:20:00,20.28,20.28,20.23,20.25,101000.0,17.1852,17.1852,17.1428,17.1598,101000.0
2009-02-02 12:25:00,20.25,20.34,20.24,20.33,69100.0,17.1598,17.236,17.1513,17.2275,69100.0
2009-02-02 12:30:00,20.33,20.41,20.33,20.38,132000.0,17.2275,17.2953,17.2275,17.2699,132000.0
2009-02-02 12:35:00,20.38,20.46,20.37,20.45,141900.0,17.2699,17.3377,17.2614,17.3292,141900.0
2009-02-02 12:40:00,20.46,20.48,20.41,20.46,71300.0,17.3377,17.3547,17.2953,17.3377,71300.0
2009-02-02 12:45:00,20.46,20.5,20.45,20.46,44200.0,17.3377,17.3716,17.3292,17.3377,44200.0
2009-02-02 12:50:00,20.46,20.47,20.41,20.42,40100.0,17.3377,17.3462,17.2953,17.3038,40100.0
2009-02-02 12:55:00,20.43,20.49,20.42,20.45,56600.0,17.3123,17.3631,17.3038,17.3292,56600.0
2009-02-02 13:00:00,20.45,20.46,20.36,20.36,100400.0,17.3292,17.3377,17.253,17.253,100400.0
2009-02-02 13:05:00,20.36,20.36,20.29,20.31,180200.0,17.253,17.253,17.1937,17.2106,180200.0
2009-02-02 13:10:00,20.32,20.33,20.25,20.26,62900.0,17.2191,17.2275,17.1598,17.1682,62900.0
2009-02-02 13:15:00,20.25,20.25,20.19,20.2,111500.0,17.1598,17.1598,17.1089,17.1174,111500.0
2009-02-02 13:20:00,20.2,20.2,20.1,20.11,206000.0,17.1174,17.1174,17.0326,17.0411,206000.0
2009-02-02 13:25:00,20.11,20.18,20.11,20.14,102000.0,17.0411,17.1004,17.0411,17.0665,102000.0
2009-02-02 13:30:00,20.14,20.2,20.12,20.2,79800.0,17.0665,17.1174,17.0496,17.1174,79800.0
2009-02-02 13:35:00,20.19,20.26,20.19,20.24,171800.0,17.1089,17.1682,17.1089,17.1513,171800.0
2009-02-02 13:40:00,20.24,20.28,20.23,20.26,39100.0,17.1513,17.1852,17.1428,17.1682,39100.0
2009-02-02 13:45:00,20.26,20.29,20.22,20.25,55000.0,17.1682,17.1937,17.1343,17.1598,55000.0
2009-02-02 13:50:00,20.25,20.25,20.17,20.17,85100.0,17.1598,17.1598,17.092,17.092,85100.0
2009-02-02 13:55:00,20.17,20.18,20.1,20.12,106900.0,17.092,17.1004,17.0326,17.0496,106900.0
2009-02-02 14:00:00,20.13,20.18,20.12,20.18,141500.0,17.0581,17.1004,17.0496,17.1004,141500.0
2009-02-02 14:05:00,20.17,20.22,20.17,20.19,84200.0,17.092,17.1343,17.092,17.1089,84200.0
2009-02-02 14:10:00,20.2,20.22,20.19,20.21,94600.0,17.1174,17.1343,17.1089,17.1259,94600.0
2009-02-02 14:15:00,20.21,20.29,20.21,20.28,108100.0,17.1259,17.1937,17.1259,17.1852,108100.0
2009-02-02 14:20:00,20.28,20.29,20.19,20.22,81100.0,17.1852,17.1937,17.1089,17.1343,81100.0
2009-02-02 14:25:00,20.21,20.28,20.2,20.28,126400.0,17.1259,17.1852,17.1174,17.1852,126400.0
2009-02-02 14:30:00,20.28,20.28,20.19,20.2,110700.0,17.1852,17.1852,17.1089,17.1174,110700.0
2009-02-02 14:35:00,20.2,20.2,20.11,20.11,225100.0,17.1174,17.1174,17.0411,17.0411,225100.0
2009-02-02 14:40:00,20.12,20.22,20.11,20.21,143900.0,17.0496,17.1343,17.0411,17.1259,143900.0
2009-02-02 14:45:00,20.21,20.22,20.14,20.18,138200.0,17.1259,17.1343,17.0665,17.1004,138200.0
2009-02-02 14:50:00,20.17,20.17,20.12,20.14,141300.0,17.092,17.092,17.0496,17.0665,141300.0
2009-02-02 14:55:00,20.14,20.16,20.1,20.1,159700.0,17.0665,17.0835,17.0326,17.0326,159700.0
2009-02-02 15:00:00,20.1,20.21,20.07,20.2,277300.0,17.0326,17.1259,17.0072,17.1174,277300.0
2009-02-02 15:05:00,20.2,20.23,20.17,20.22,227500.0,17.1174,17.1428,17.092,17.1343,227500.0
2009-02-02 15:10:00,20.23,20.23,20.17,20.2,353200.0,17.1428,17.1428,17.092,17.1174,353200.0
2009-02-02 15:15:00,20.2,20.25,20.13,20.24,453400.0,17.1174,17.1598,17.0581,17.1513,453400.0
2009-02-02 15:20:00,20.24,20.3,20.23,20.24,270800.0,17.1513,17.2021,17.1428,17.1513,270800.0
2009-02-02 15:25:00,20.25,20.31,20.21,20.31,246600.0,17.1598,17.2106,17.1259,17.2106,246600.0
2009-02-02 15:30:00,20.31,20.48,20.31,20.43,260600.0,17.2106,17.3547,17.2106,17.3123,260600.0
2009-02-02 15:35:00,20.44,20.46,20.37,20.39,385600.0,17.3208,17.3377,17.2614,17.2784,385600.0
2009-02-02 15:40:00,20.39,20.49,20.38,20.38,303800.0,17.2784,17.3631,17.2699,17.2699,303800.0
2009-02-02 15:45:00,20.38,20.38,20.27,20.28,390200.0,17.2699,17.2699,17.1767,17.1852,390200.0
2009-02-02 15:50:00,20.28,20.39,20.27,20.37,612200.0,17.1852,17.2784,17.1767,17.2614,612200.0
2009-02-02 15:55:00,20.36,20.37,20.16,20.19,1163100.0,17.253,17.2614,17.0835,17.1089,1163100.0
2009-02-03 09:30:00,20.2,20.78,19.75,20.15,195000.0,17.1174,17.6089,16.7361,17.075,195000.0
2009-02-03 09:35:00,20.15,20.23,20.1,20.11,156900.0,17.075,17.1428,17.0326,17.0411,156900.0
2009-02-03 09:40:00,20.1,20.15,20.0,20.0,190100.0,17.0326,17.075,16.9479,16.9479,190100.0
2009-02-03 09:45:00,20.0,20.06,19.94,19.97,630200.0,16.9479,16.9988,16.8971,16.9225,630200.0
2009-02-03 09:50:00,19.97,20.0,19.86,19.95,208400.0,16.9225,16.9479,16.8293,16.9055,208400.0
2009-02-03 09:55:00,19.94,19.96,19.87,19.92,135700.0,16.8971,16.914,16.8377,16.8801,135700.0
2009-02-03 10:00:00,19.93,20.05,19.92,19.94,246500.0,16.8886,16.9903,16.8801,16.8971,246500.0
2009-02-03 10:05:00,19.95,20.02,19.93,20.0,244100.0,16.9055,16.9649,16.8886,16.9479,244100.0
2009-02-03 10:10:00,20.0,20.01,19.9,19.92,338900.0,16.9479,16.9564,16.8632,16.8801,338900.0
2009-02-03 10:15:00,19.92,19.99,19.84,19.84,176500.0,16.8801,16.9394,16.8123,16.8123,176500.0
2009-02-03 10:20:00,19.85,19.87,19.77,19.8,254400.0,16.8208,16.8377,16.753,16.7784,254400.0
2009-02-03 10:25:00,19.8,19.96,19.76,19.92,522500.0,16.7784,16.914,16.7445,16.8801,522500.0
2009-02-03 10:30:00,19.91,19.98,19.89,19.94,408000.0,16.8716,16.931,16.8547,16.8971,408000.0
2009-02-03 10:35:00,19.94,20.01,19.91,19.94,529700.0,16.8971,16.9564,16.8716,16.8971,529700.0
2009-02-03 10:40:00,19.95,20.02,19.93,20.01,614100.0,16.9055,16.9649,16.8886,16.9564,614100.0
2009-02-03 10:45:00,20.0,20.02,19.98,20.0,768900.0,16.9479,16.9649,16.931,16.9479,768900.0
2009-02-03 10:50:00,20.01,20.09,20.01,20.07,286700.0,16.9564,17.0242,16.9564,17.0072,286700.0
2009-02-03 10:55:00,20.07,20.11,20.03,20.08,211400.0,17.0072,17.0411,16.9733,17.0157,211400.0
2009-02-03 11:00:00,20.08,20.2,20.04,20.19,242600.0,17.0157,17.1174,16.9818,17.1089,242600.0
2009-02-03 11:05:00,20.18,20.29,20.17,20.18,363800.0,17.1004,17.1937,17.092,17.1004,363800.0
2009-02-03 11:10:00,20.19,20.26,20.18,20.19,187200.0,17.1089,17.1682,17.1004,17.1089,187200.0
2009-02-03 11:15:00,20.2,20.22,20.09,20.1,178400.0,17.1174,17.1343,17.0242,17.0326,178400.0
2009-02-03 11:20:00,20.1,20.13,20.07,20.1,476500.0,17.0326,17.0581,17.0072,17.0326,476500.0
2009-02-03 11:25:00,20.09,20.09,20.0,20.0,337000.0,17.0242,17.0242,16.9479,16.9479,337000.0
2009-02-03 11:30:00,20.01,20.03,20.0,20.02,218600.0,16.9564,16.9733,16.9479,16.9649,218600.0
2009-02-03 11:35:00,20.03,20.03,19.95,19.97,338100.0,16.9733,16.9733,16.9055,16.9225,338100.0
2009-02-03 11:40:00,19.98,20.0,19.96,19.98,192100.0,16.931,16.9479,16.914,16.931,192100.0
2009-02-03 11:45:00,19.97,20.0,19.97,19.97,91400.0,16.9225,16.9479,16.9225,16.9225,91400.0
2009-02-03 11:50:00,19.98,20.0,19.97,19.99,217300.0,16.931,16.9479,16.9225,16.9394,217300.0
2009-02-03 11:55:00,20.0,20.02,19.94,20.0,216200.0,16.9479,16.9649,16.8971,16.9479,216200.0
2009-02-03 12:00:00,20.0,20.02,19.96,19.98,266700.0,16.9479,16.9649,16.914,16.931,266700.0
2009-02-03 12:05:00,19.97,20.02,19.96,20.02,180200.0,16.9225,16.9649,16.914,16.9649,180200.0
2009-02-03 12:10:00,20.02,20.03,19.97,20.0,197300.0,16.9649,16.9733,16.9225,16.9479,197300.0
2009-02-03 12:15:00,19.99,20.0,19.9,19.91,133400.0,16.9394,16.9479,16.8632,16.8716,133400.0
2009-02-03 12:20:00,19.91,19.92,19.87,19.89,145400.0,16.8716,16.8801,16.8377,16.8547,145400.0
2009-02-03 12:25:00,19.89,19.93,19.88,19.89,182800.0,16.8547,16.8886,16.8462,16.8547,182800.0
2009-02-03 12:30:00,19.88,19.9,19.83,19.89,305000.0,16.8462,16.8632,16.8039,16.8547,305000.0
2009-02-03 12:35:00,19.89,19.94,19.88,19.94,169200.0,16.8547,16.8971,16.8462,16.8971,169200.0
2009-02-03 12:40:00,19.94,19.99,19.92,19.99,130800.0,16.8971,16.9394,16.8801,16.9394,130800.0
2009-02-03 12:45:00,19.99,20.0,19.98,19.98,62100.0,16.9394,16.9479,16.931,16.931,62100.0
2009-02-03 12:50:00,19.98,19.99,19.95,19.97,170800.0,16.931,16.9394,16.9055,16.9225,170800.0
2009-02-03 12:55:00,19.97,19.98,19.9,19.9,149300.0,16.9225,16.931,16.8632,16.8632,149300.0
2009-02-03 13:00:00,19.9,19.93,19.88,19.92,186500.0,16.8632,16.8886,16.8462,16.8801,186500.0
2009-02-03 13:05:00,19.92,20.0,19.91,20.0,110000.0,16.8801,16.9479,16.8716,16.9479,110000.0
2009-02-03 13:10:00,19.99,20.04,19.97,20.04,233600.0,16.9394,16.9818,16.9225,16.9818,233600.0
2009-02-03 13:15:00,20.03,20.12,20.03,20.11,142900.0,16.9733,17.0496,16.9733,17.0411,142900.0
2009-02-03 13:20:00,20.12,20.16,20.09,20.12,436700.0,17.0496,17.0835,17.0242,17.0496,436700.0
2009-02-03 13:25:00,20.12,20.17,20.06,20.14,241600.0,17.0496,17.092,16.9988,17.0665,241600.0
2009-02-03 13:30:00,20.14,20.22,20.12,20.21,143500.0,17.0665,17.1343,17.0496,17.1259,143500.0
2009-02-03 13:35:00,20.21,20.28,20.2,20.25,233200.0,17.1259,17.1852,17.1174,17.1598,233200.0
2009-02-03 13:40:00,20.25,20.28,20.21,20.28,483600.0,17.1598,17.1852,17.1259,17.1852,483600.0
2009-02-03 13:45:00,20.28,20.31,20.19,20.21,150900.0,17.1852,17.2106,17.1089,17.1259,150900.0
2009-02-03 13:50:00,20.22,20.23,20.13,20.17,303000.0,17.1343,17.1428,17.0581,17.092,303000.0
2009-02-03 13:55:00,20.16,20.2,20.13,20.18,189300.0,17.0835,17.1174,17.0581,17.1004,189300.0
2009-02-03 14:00:00,20.18,20.25,20.13,20.14,251500.0,17.1004,17.1598,17.0581,17.0665,251500.0
2009-02-03 14:05:00,20.14,20.38,20.13,20.38,260500.0,17.0665,17.2699,17.0581,17.2699,260500.0
2009-02-03 14:10:00,20.38,20.44,20.35,20.38,371900.0,17.2699,17.3208,17.2445,17.2699,371900.0
2009-02-03 14:15:00,20.38,20.4,20.31,20.37,379900.0,17.2699,17.2869,17.2106,17.2614,379900.0
2009-02-03 14:20:00,20.36,20.48,20.36,20.48,265700.0,17.253,17.3547,17.253,17.3547,265700.0
2009-02-03 14:25:00,20.48,20.53,20.36,20.38,459600.0,17.3547,17.397,17.253,17.2699,459600.0
2009-02-03 14:30:00,20.38,20.45,20.32,20.34,396900.0,17.2699,17.3292,17.2191,17.236,396900.0
2009-02-03 14:35:00,20.34,20.43,20.32,20.39,176500.0,17.236,17.3123,17.2191,17.2784,176500.0
2009-02-03 14:40:00,20.39,20.45,20.39,20.44,135400.0,17.2784,17.3292,17.2784,17.3208,135400.0
2009-02-03 14:45:00,20.44,20.45,20.4,20.43,181700.0,17.3208,17.3292,17.2869,17.3123,181700.0
2009-02-03 14:50:00,20.43,20.47,20.42,20.45,154100.0,17.3123,17.3462,17.3038,17.3292,154100.0
2009-02-03 14:55:00,20.44,20.52,20.43,20.51,350900.0,17.3208,17.3886,17.3123,17.3801,350900.0
2009-02-03 15:00:00,20.52,20.56,20.46,20.51,362100.0,17.3886,17.4225,17.3377,17.3801,362100.0
2009-02-03 15:05:00,20.51,20.6,20.49,20.6,180000.0,17.3801,17.4563,17.3631,17.4563,180000.0
2009-02-03 15:10:00,20.59,20.73,20.59,20.7,294400.0,17.4479,17.5665,17.4479,17.5411,294400.0
2009-02-03 15:15:00,20.7,20.79,20.68,20.75,556000.0,17.5411,17.6174,17.5241,17.5835,556000.0
2009-02-03 15:20:00,20.75,20.75,20.6,20.73,255100.0,17.5835,17.5835,17.4563,17.5665,255100.0
2009-02-03 15:25:00,20.72,20.72,20.6,20.64,273400.0,17.558,17.558,17.4563,17.4902,273400.0
2009-02-03 15:30:00,20.64,20.71,20.63,20.65,326400.0,17.4902,17.5496,17.4818,17.4987,326400.0
2009-02-03 15:35:00,20.64,20.65,20.56,20.59,379300.0,17.4902,17.4987,17.4225,17.4479,379300.0
2009-02-03 15:40:00,20.58,20.65,20.49,20.52,441200.0,17.4394,17.4987,17.3631,17.3886,441200.0
2009-02-03 15:45:00,20.52,20.58,20.49,20.53,345300.0,17.3886,17.4394,17.3631,17.397,345300.0
2009-02-03 15:50:00,20.53,20.69,20.52,20.66,577700.0,17.397,17.5326,17.3886,17.5072,577700.0
2009-02-03 15:55:00,20.66,20.73,20.58,20.58,870100.0,17.5072,17.5665,17.4394,17.4394,870100.0
2009-02-04 09:30:00,19.58,19.6,19.25,19.25,1486700.0,16.592,16.609,16.3124,16.3124,1486700.0
2009-02-04 09:35:00,19.25,19.6,19.25,19.5,1326300.0,16.3124,16.609,16.3124,16.5242,1326300.0
2009-02-04 09:40:00,19.5,19.5,19.21,19.24,1132100.0,16.5242,16.5242,16.2785,16.3039,1132100.0
2009-02-04 09:45:00,19.24,19.34,19.03,19.03,1524400.0,16.3039,16.3886,16.1259,16.1259,1524400.0
2009-02-04 09:50:00,19.04,19.35,19.0,19.3,1146700.0,16.1344,16.3971,16.1005,16.3547,1146700.0
2009-02-04 09:55:00,19.31,19.36,19.23,19.3,943700.0,16.3632,16.4056,16.2954,16.3547,943700.0
2009-02-04 10:00:00,19.3,19.6,19.3,19.5,1635300.0,16.3547,16.609,16.3547,16.5242,1635300.0
2009-02-04 10:05:00,19.51,19.75,19.44,19.64,932800.0,16.5327,16.7361,16.4734,16.6428,932800.0
2009-02-04 10:10:00,19.63,20.09,19.6,19.86,1415800.0,16.6344,17.0242,16.609,16.8293,1415800.0
2009-02-04 10:15:00,19.86,20.05,19.81,19.85,908600.0,16.8293,16.9903,16.7869,16.8208,908600.0
2009-02-04 10:20:00,19.85,19.86,19.68,19.7,727000.0,16.8208,16.8293,16.6767,16.6937,727000.0
2009-02-04 10:25:00,19.69,19.7,19.51,19.59,962300.0,16.6852,16.6937,16.5327,16.6005,962300.0
2009-02-04 10:30:00,19.58,19.74,19.58,19.67,376500.0,16.592,16.7276,16.592,16.6683,376500.0
2009-02-04 10:35:00,19.67,19.75,19.56,19.58,404600.0,16.6683,16.7361,16.5751,16.592,404600.0
2009-02-04 10:40:00,19.58,19.66,19.5,19.55,280900.0,16.592,16.6598,16.5242,16.5666,280900.0
2009-02-04 10:45:00,19.55,19.58,19.5,19.5,424700.0,16.5666,16.592,16.5242,16.5242,424700.0
2009-02-04 10:50:00,19.51,19.54,19.5,19.5,419300.0,16.5327,16.5581,16.5242,16.5242,419300.0
2009-02-04 10:55:00,19.5,19.58,19.5,19.54,348100.0,16.5242,16.592,16.5242,16.5581,348100.0
2009-02-04 11:00:00,19.54,19.64,19.52,19.64,485300.0,16.5581,16.6428,16.5412,16.6428,485300.0
2009-02-04 11:05:00,19.64,19.64,19.55,19.61,301400.0,16.6428,16.6428,16.5666,16.6174,301400.0
2009-02-04 11:10:00,19.61,19.68,19.58,19.65,443400.0,16.6174,16.6767,16.592,16.6513,443400.0
2009-02-04 11:15:00,19.65,19.72,19.64,19.71,644500.0,16.6513,16.7106,16.6428,16.7022,644500.0
2009-02-04 11:20:00,19.71,19.72,19.62,19.66,294800.0,16.7022,16.7106,16.6259,16.6598,294800.0
2009-02-04 11:25:00,19.67,19.68,19.58,19.58,223100.0,16.6683,16.6767,16.592,16.592,223100.0
2009-02-04 11:30:00,19.58,19.59,19.5,19.51,494000.0,16.592,16.6005,16.5242,16.5327,494000.0
2009-02-04 11:35:00,19.52,19.52,19.5,19.5,393700.0,16.5412,16.5412,16.5242,16.5242,393700.0
2009-02-04 11:40:00,19.5,19.53,19.4,19.51,733600.0,16.5242,16.5496,16.4395,16.5327,733600.0
2009-02-04 11:45:00,19.51,19.52,19.37,19.41,272300.0,16.5327,16.5412,16.4141,16.4479,272300.0
2009-02-04 11:50:00,19.4,19.45,19.39,19.41,263300.0,16.4395,16.4818,16.431,16.4479,263300.0
2009-02-04 11:55:00,19.41,19.46,19.37,19.4,294400.0,16.4479,16.4903,16.4141,16.4395,294400.0
2009-02-04 12:00:00,19.39,19.4,19.31,19.32,343600.0,16.431,16.4395,16.3632,16.3717,343600.0
2009-02-04 12:05:00,19.31,19.35,19.25,19.3,698700.0,16.3632,16.3971,16.3124,16.3547,698700.0
2009-02-04 12:10:00,19.29,19.3,19.25,19.25,237800.0,16.3463,16.3547,16.3124,16.3124,237800.0
2009-02-04 12:15:00,19.25,19.31,19.25,19.28,458900.0,16.3124,16.3632,16.3124,16.3378,458900.0
2009-02-04 12:20:00,19.28,19.29,19.25,19.28,407200.0,16.3378,16.3463,16.3124,16.3378,407200.0
2009-02-04 12:25:00,19.28,19.29,19.25,19.25,278300.0,16.3378,16.3463,16.3124,16.3124,278300.0
2009-02-04 12:30:00,19.25,19.31,19.25,19.29,216300.0,16.3124,16.3632,16.3124,16.3463,216300.0
2009-02-04 12:35:00,19.3,19.32,19.19,19.19,366400.0,16.3547,16.3717,16.2615,16.2615,366400.0
2009-02-04 12:40:00,19.19,19.25,19.14,19.15,602600.0,16.2615,16.3124,16.2191,16.2276,602600.0
2009-02-04 12:45:00,19.15,19.25,19.15,19.18,340900.0,16.2276,16.3124,16.2276,16.253,340900.0
2009-02-04 12:50:00,19.19,19.19,19.06,19.08,430700.0,16.2615,16.2615,16.1514,16.1683,430700.0
2009-02-04 12:55:00,19.07,19.08,19.01,19.02,433400.0,16.1598,16.1683,16.109,16.1175,433400.0
2009-02-04 13:00:00,19.03,19.03,18.85,18.98,1318100.0,16.1259,16.1259,15.9734,16.0836,1318100.0
2009-02-04 13:05:00,18.99,19.06,18.96,19.06,510600.0,16.092,16.1514,16.0666,16.1514,510600.0
2009-02-04 13:10:00,19.06,19.07,18.96,19.04,878200.0,16.1514,16.1598,16.0666,16.1344,878200.0
2009-02-04 13:15:00,19.04,19.06,18.98,19.0,261700.0,16.1344,16.1514,16.0836,16.1005,261700.0
2009-02-04 13:20:00,19.0,19.05,18.97,18.98,347500.0,16.1005,16.1429,16.0751,16.0836,347500.0
2009-02-04 13:25:00,18.98,19.02,18.87,18.93,629400.0,16.0836,16.1175,15.9904,16.0412,629400.0
2009-02-04 13:30:00,18.91,18.96,18.87,18.88,430300.0,16.0242,16.0666,15.9904,15.9988,430300.0
2009-02-04 13:35:00,18.87,18.94,18.8,18.86,519600.0,15.9904,16.0497,15.931,15.9819,519600.0
2009-02-04 13:40:00,18.86,18.87,18.75,18.75,577000.0,15.9819,15.9904,15.8887,15.8887,577000.0
2009-02-04 13:45:00,18.75,18.89,18.71,18.83,1127900.0,15.8887,16.0073,15.8548,15.9565,1127900.0
2009-02-04 13:50:00,18.82,18.93,18.75,18.92,657500.0,15.948,16.0412,15.8887,16.0327,657500.0
2009-02-04 13:55:00,18.92,19.08,18.88,19.05,668400.0,16.0327,16.1683,15.9988,16.1429,668400.0
2009-02-04 14:00:00,19.06,19.06,18.87,18.94,334500.0,16.1514,16.1514,15.9904,16.0497,334500.0
2009-02-04 14:05:00,18.93,19.02,18.92,19.0,403400.0,16.0412,16.1175,16.0327,16.1005,403400.0
2009-02-04 14:10:00,19.0,19.06,18.97,18.98,418500.0,16.1005,16.1514,16.0751,16.0836,418500.0
2009-02-04 14:15:00,18.98,19.03,18.84,18.84,636000.0,16.0836,16.1259,15.9649,15.9649,636000.0
2009-02-04 14:20:00,18.83,18.84,18.75,18.77,559100.0,15.9565,15.9649,15.8887,15.9056,559100.0
2009-02-04 14:25:00,18.77,18.88,18.77,18.87,313600.0,15.9056,15.9988,15.9056,15.9904,313600.0
2009-02-04 14:30:00,18.88,18.91,18.85,18.87,388400.0,15.9988,16.0242,15.9734,15.9904,388400.0
2009-02-04 14:35:00,18.86,18.95,18.86,18.91,281900.0,15.9819,16.0581,15.9819,16.0242,281900.0
2009-02-04 14:40:00,18.91,19.0,18.91,18.98,323000.0,16.0242,16.1005,16.0242,16.0836,323000.0
2009-02-04 14:45:00,18.98,19.01,18.88,18.97,511700.0,16.0836,16.109,15.9988,16.0751,511700.0
2009-02-04 14:50:00,18.97,18.99,18.8,18.82,285000.0,16.0751,16.092,15.931,15.948,285000.0
2009-02-04 14:55:00,18.82,19.1,18.81,19.1,702600.0,15.948,16.1853,15.9395,16.1853,702600.0
2009-02-04 15:00:00,19.1,19.11,18.97,19.05,637600.0,16.1853,16.1937,16.0751,16.1429,637600.0
2009-02-04 15:05:00,19.04,19.13,19.04,19.09,399900.0,16.1344,16.2107,16.1344,16.1768,399900.0
2009-02-04 15:10:00,19.09,19.13,18.93,18.98,514900.0,16.1768,16.2107,16.0412,16.0836,514900.0
2009-02-04 15:15:00,18.98,19.04,18.95,19.03,537800.0,16.0836,16.1344,16.0581,16.1259,537800.0
2009-02-04 15:20:00,19.03,19.03,18.95,18.97,463700.0,16.1259,16.1259,16.0581,16.0751,463700.0
2009-02-04 15:25:00,18.97,19.02,18.95,18.98,315300.0,16.0751,16.1175,16.0581,16.0836,315300.0
2009-02-04 15:30:00,18.97,19.01,18.96,18.97,696200.0,16.0751,16.109,16.0666,16.0751,696200.0
2009-02-04 15:35:00,18.96,19.06,18.95,18.99,654400.0,16.0666,16.1514,16.0581,16.092,654400.0
2009-02-04 15:40:00,19.0,19.03,18.96,19.01,439800.0,16.1005,16.1259,16.0666,16.109,439800.0
2009-02-04 15:45:00,19.01,19.03,18.95,18.98,740200.0,16.109,16.1259,16.0581,16.0836,740200.0
2009-02-04 15:50:00,18.98,19.01,18.96,18.99,882500.0,16.0836,16.109,16.0666,16.092,882500.0
2009-02-04 15:55:00,18.99,19.04,18.99,19.0,1030200.0,16.092,16.1344,16.092,16.1005,1030200.0
2009-02-05 09:30:00,18.81,19.14,18.81,18.82,439000.0,15.9395,16.2191,15.9395,15.948,439000.0
2009-02-05 09:35:00,18.81,18.82,18.66,18.67,400400.0,15.9395,15.948,15.8124,15.8209,400400.0
2009-02-05 09:40:00,18.67,18.8,18.65,18.71,366300.0,15.8209,15.931,15.8039,15.8548,366300.0
2009-02-05 09:45:00,18.7,18.74,18.65,18.68,225900.0,15.8463,15.8802,15.8039,15.8293,225900.0
2009-02-05 09:50:00,18.68,18.69,18.51,18.52,542000.0,15.8293,15.8378,15.6853,15.6938,542000.0
2009-02-05 09:55:00,18.52,18.53,18.5,18.51,228100.0,15.6938,15.7022,15.6768,15.6853,228100.0
2009-02-05 10:00:00,18.51,18.51,18.35,18.35,637600.0,15.6853,15.6853,15.5497,15.5497,637600.0
2009-02-05 10:05:00,18.35,18.36,18.18,18.21,677100.0,15.5497,15.5582,15.4056,15.4311,677100.0
2009-02-05 10:10:00,18.21,18.3,18.17,18.3,815600.0,15.4311,15.5073,15.3972,15.5073,815600.0
2009-02-05 10:15:00,18.3,18.38,18.24,18.25,519800.0,15.5073,15.5751,15.4565,15.465,519800.0
2009-02-05 10:20:00,18.25,18.31,18.22,18.23,321300.0,15.465,15.5158,15.4395,15.448,321300.0
2009-02-05 10:25:00,18.23,18.27,18.22,18.24,293700.0,15.448,15.4819,15.4395,15.4565,293700.0
2009-02-05 10:30:00,18.24,18.32,18.23,18.31,280500.0,15.4565,15.5243,15.448,15.5158,280500.0
2009-02-05 10:35:00,18.32,18.35,18.28,18.33,307600.0,15.5243,15.5497,15.4904,15.5328,307600.0
2009-02-05 10:40:00,18.33,18.39,18.3,18.39,267400.0,15.5328,15.5836,15.5073,15.5836,267400.0
2009-02-05 10:45:00,18.38,18.48,18.35,18.41,446100.0,15.5751,15.6599,15.5497,15.6006,446100.0
2009-02-05 10:50:00,18.41,18.57,18.39,18.5,545200.0,15.6006,15.7361,15.5836,15.6768,545200.0
2009-02-05 10:55:00,18.5,18.58,18.49,18.55,348500.0,15.6768,15.7446,15.6683,15.7192,348500.0
2009-02-05 11:00:00,18.54,18.64,18.49,18.63,468100.0,15.7107,15.7955,15.6683,15.787,468100.0
2009-02-05 11:05:00,18.63,18.83,18.63,18.78,841800.0,15.787,15.9565,15.787,15.9141,841800.0
2009-02-05 11:10:00,18.78,18.81,18.73,18.8,398400.0,15.9141,15.9395,15.8717,15.931,398400.0
2009-02-05 11:15:00,18.8,18.84,18.8,18.82,317500.0,15.931,15.9649,15.931,15.948,317500.0
2009-02-05 11:20:00,18.82,18.94,18.8,18.93,354000.0,15.948,16.0497,15.931,16.0412,354000.0
2009-02-05 11:25:00,18.94,18.98,18.87,18.96,323500.0,16.0497,16.0836,15.9904,16.0666,323500.0
2009-02-05 11:30:00,18.96,19.03,18.95,18.98,525400.0,16.0666,16.1259,16.0581,16.0836,525400.0
2009-02-05 11:35:00,18.98,19.07,18.98,19.02,284200.0,16.0836,16.1598,16.0836,16.1175,284200.0
2009-02-05 11:40:00,19.03,19.03,18.94,18.94,328600.0,16.1259,16.1259,16.0497,16.0497,328600.0
2009-02-05 11:45:00,18.94,19.04,18.93,19.03,267900.0,16.0497,16.1344,16.0412,16.1259,267900.0
2009-02-05 11:50:00,19.03,19.03,18.98,18.99,241200.0,16.1259,16.1259,16.0836,16.092,241200.0
2009-02-05 11:55:00,18.98,19.05,18.97,19.03,341300.0,16.0836,16.1429,16.0751,16.1259,341300.0
2009-02-05 12:00:00,19.03,19.17,19.03,19.12,353200.0,16.1259,16.2446,16.1259,16.2022,353200.0
2009-02-05 12:05:00,19.12,19.27,19.12,19.19,307800.0,16.2022,16.3293,16.2022,16.2615,307800.0
2009-02-05 12:10:00,19.18,19.3,19.18,19.2,197000.0,16.253,16.3547,16.253,16.27,197000.0
2009-02-05 12:15:00,19.2,19.2,19.07,19.13,285100.0,16.27,16.27,16.1598,16.2107,285100.0
2009-02-05 12:20:00,19.13,19.22,19.13,19.22,172700.0,16.2107,16.2869,16.2107,16.2869,172700.0
2009-02-05 12:25:00,19.21,19.25,19.13,19.13,121600.0,16.2785,16.3124,16.2107,16.2107,121600.0
2009-02-05 12:30:00,19.13,19.18,19.09,19.11,161800.0,16.2107,16.253,16.1768,16.1937,161800.0
2009-02-05 12:35:00,19.11,19.18,19.0,19.0,382800.0,16.1937,16.253,16.1005,16.1005,382800.0
2009-02-05 12:40:00,19.01,19.04,18.98,19.0,328900.0,16.109,16.1344,16.0836,16.1005,328900.0
2009-02-05 12:45:00,19.0,19.07,19.0,19.01,219600.0,16.1005,16.1598,16.1005,16.109,219600.0
2009-02-05 12:50:00,19.01,19.02,18.96,18.97,214400.0,16.109,16.1175,16.0666,16.0751,214400.0
2009-02-05 12:55:00,18.97,19.06,18.97,19.04,343800.0,16.0751,16.1514,16.0751,16.1344,343800.0
2009-02-05 13:00:00,19.04,19.04,18.97,19.0,280800.0,16.1344,16.1344,16.0751,16.1005,280800.0
2009-02-05 13:05:00,19.0,19.03,18.98,19.01,194500.0,16.1005,16.1259,16.0836,16.109,194500.0
2009-02-05 13:10:00,19.01,19.03,18.95,18.97,365200.0,16.109,16.1259,16.0581,16.0751,365200.0
2009-02-05 13:15:00,18.96,18.99,18.87,18.91,319300.0,16.0666,16.092,15.9904,16.0242,319300.0
2009-02-05 13:20:00,18.91,18.93,18.85,18.85,145900.0,16.0242,16.0412,15.9734,15.9734,145900.0
2009-02-05 13:25:00,18.85,18.87,18.83,18.86,206700.0,15.9734,15.9904,15.9565,15.9819,206700.0
2009-02-05 13:30:00,18.87,18.94,18.86,18.92,191000.0,15.9904,16.0497,15.9819,16.0327,191000.0
2009-02-05 13:35:00,18.92,18.98,18.89,18.92,187300.0,16.0327,16.0836,16.0073,16.0327,187300.0
2009-02-05 13:40:00,18.93,19.04,18.9,19.02,234600.0,16.0412,16.1344,16.0158,16.1175,234600.0
2009-02-05 13:45:00,19.02,19.14,19.01,19.14,415700.0,16.1175,16.2191,16.109,16.2191,415700.0
2009-02-05 13:50:00,19.14,19.14,19.01,19.05,266300.0,16.2191,16.2191,16.109,16.1429,266300.0
2009-02-05 13:55:00,19.04,19.05,19.0,19.01,355700.0,16.1344,16.1429,16.1005,16.109,355700.0
2009-02-05 14:00:00,19.0,19.08,19.0,19.0,455100.0,16.1005,16.1683,16.1005,16.1005,455100.0
2009-02-05 14:05:00,19.0,19.09,18.99,19.0,560900.0,16.1005,16.1768,16.092,16.1005,560900.0
2009-02-05 14:10:00,19.0,19.06,18.99,19.06,307400.0,16.1005,16.1514,16.092,16.1514,307400.0
2009-02-05 14:15:00,19.06,19.06,18.97,19.01,279900.0,16.1514,16.1514,16.0751,16.109,279900.0
2009-02-05 14:20:00,19.01,19.03,18.99,19.0,269500.0,16.109,16.1259,16.092,16.1005,269500.0
2009-02-05 14:25:00,19.0,19.03,18.97,19.01,339300.0,16.1005,16.1259,16.0751,16.109,339300.0
2009-02-05 14:30:00,19.0,19.03,18.97,19.0,274500.0,16.1005,16.1259,16.0751,16.1005,274500.0
2009-02-05 14:35:00,19.01,19.01,18.96,18.97,259400.0,16.109,16.109,16.0666,16.0751,259400.0
2009-02-05 14:40:00,18.98,19.0,18.91,18.94,452500.0,16.0836,16.1005,16.0242,16.0497,452500.0
2009-02-05 14:45:00,18.94,18.95,18.79,18.81,482700.0,16.0497,16.0581,15.9226,15.9395,482700.0
2009-02-05 14:50:00,18.81,18.81,18.71,18.76,624200.0,15.9395,15.9395,15.8548,15.8971,624200.0
2009-02-05 14:55:00,18.76,18.79,18.63,18.67,525800.0,15.8971,15.9226,15.787,15.8209,525800.0
2009-02-05 15:00:00,18.67,18.71,18.55,18.55,595700.0,15.8209,15.8548,15.7192,15.7192,595700.0
2009-02-05 15:05:00,18.54,18.6,18.53,18.58,729300.0,15.7107,15.7616,15.7022,15.7446,729300.0
2009-02-05 15:10:00,18.58,18.69,18.57,18.68,497900.0,15.7446,15.8378,15.7361,15.8293,497900.0
2009-02-05 15:15:00,18.69,18.76,18.66,18.7,655500.0,15.8378,15.8971,15.8124,15.8463,655500.0
2009-02-05 15:20:00,18.7,18.71,18.65,18.7,668200.0,15.8463,15.8548,15.8039,15.8463,668200.0
2009-02-05 15:25:00,18.71,18.75,18.65,18.71,534200.0,15.8548,15.8887,15.8039,15.8548,534200.0
2009-02-05 15:30:00,18.71,18.73,18.5,18.58,915500.0,15.8548,15.8717,15.6768,15.7446,915500.0
2009-02-05 15:35:00,18.58,18.63,18.47,18.58,1280500.0,15.7446,15.787,15.6514,15.7446,1280500.0
2009-02-05 15:40:00,18.58,18.74,18.57,18.74,576800.0,15.7446,15.8802,15.7361,15.8802,576800.0
2009-02-05 15:45:00,18.74,18.75,18.56,18.63,1009900.0,15.8802,15.8887,15.7277,15.787,1009900.0
2009-02-05 15:50:00,18.64,18.7,18.63,18.7,915700.0,15.7955,15.8463,15.787,15.8463,915700.0
2009-02-05 15:55:00,18.7,18.75,18.66,18.7,1358900.0,15.8463,15.8887,15.8124,15.8463,1358900.0
2009-02-06 09:30:00,18.76,18.94,18.65,18.88,242900.0,15.8971,16.0497,15.8039,15.9988,242900.0
2009-02-06 09:35:00,18.9,19.19,18.86,19.14,301100.0,16.0158,16.2615,15.9819,16.2191,301100.0
2009-02-06 09:40:00,19.12,19.21,19.06,19.08,313400.0,16.2022,16.2785,16.1514,16.1683,313400.0
2009-02-06 09:45:00,19.08,19.28,19.08,19.14,259700.0,16.1683,16.3378,16.1683,16.2191,259700.0
2009-02-06 09:50:00,19.15,19.15,19.0,19.08,262300.0,16.2276,16.2276,16.1005,16.1683,262300.0
2009-02-06 09:55:00,19.08,19.12,19.0,19.06,236300.0,16.1683,16.2022,16.1005,16.1514,236300.0
2009-02-06 10:00:00,19.06,19.1,19.01,19.05,271300.0,16.1514,16.1853,16.109,16.1429,271300.0
2009-02-06 10:05:00,19.05,19.07,19.0,19.01,105800.0,16.1429,16.1598,16.1005,16.109,105800.0
2009-02-06 10:10:00,19.02,19.06,18.95,19.01,270600.0,16.1175,16.1514,16.0581,16.109,270600.0
2009-02-06 10:15:00,19.01,19.06,19.0,19.04,199900.0,16.109,16.1514,16.1005,16.1344,199900.0
2009-02-06 10:20:00,19.04,19.04,18.95,18.96,344100.0,16.1344,16.1344,16.0581,16.0666,344100.0
2009-02-06 10:25:00,18.96,19.02,18.96,19.01,153200.0,16.0666,16.1175,16.0666,16.109,153200.0
2009-02-06 10:30:00,19.01,19.05,18.99,19.05,163500.0,16.109,16.1429,16.092,16.1429,163500.0
2009-02-06 10:35:00,19.05,19.1,19.03,19.08,205200.0,16.1429,16.1853,16.1259,16.1683,205200.0
2009-02-06 10:40:00,19.08,19.08,19.02,19.04,253500.0,16.1683,16.1683,16.1175,16.1344,253500.0
2009-02-06 10:45:00,19.04,19.07,19.03,19.07,135200.0,16.1344,16.1598,16.1259,16.1598,135200.0
2009-02-06 10:50:00,19.07,19.12,19.05,19.1,251800.0,16.1598,16.2022,16.1429,16.1853,251800.0
2009-02-06 10:55:00,19.1,19.14,19.08,19.08,158300.0,16.1853,16.2191,16.1683,16.1683,158300.0
2009-02-06 11:00:00,19.09,19.16,19.08,19.1,212600.0,16.1768,16.2361,16.1683,16.1853,212600.0
2009-02-06 11:05:00,19.1,19.14,19.08,19.1,231500.0,16.1853,16.2191,16.1683,16.1853,231500.0
2009-02-06 11:10:00,19.1,19.11,19.06,19.1,182500.0,16.1853,16.1937,16.1514,16.1853,182500.0
2009-02-06 11:15:00,19.1,19.13,19.04,19.09,252700.0,16.1853,16.2107,16.1344,16.1768,252700.0
2009-02-06 11:20:00,19.1,19.15,19.09,19.15,196000.0,16.1853,16.2276,16.1768,16.2276,196000.0
2009-02-06 11:25:00,19.14,19.17,19.12,19.14,144700.0,16.2191,16.2446,16.2022,16.2191,144700.0
2009-02-06 11:30:00,19.14,19.17,19.14,19.17,63500.0,16.2191,16.2446,16.2191,16.2446,63500.0
2009-02-06 11:35:00,19.17,19.2,19.16,19.17,72600.0,16.2446,16.27,16.2361,16.2446,72600.0
2009-02-06 11:40:00,19.18,19.26,19.17,19.24,107100.0,16.253,16.3208,16.2446,16.3039,107100.0
2009-02-06 11:45:00,19.25,19.26,19.21,19.22,124300.0,16.3124,16.3208,16.2785,16.2869,124300.0
2009-02-06 11:50:00,19.22,19.25,19.21,19.25,72200.0,16.2869,16.3124,16.2785,16.3124,72200.0
2009-02-06 11:55:00,19.25,19.33,19.24,19.32,188500.0,16.3124,16.3802,16.3039,16.3717,188500.0
2009-02-06 12:00:00,19.31,19.33,19.22,19.28,162300.0,16.3632,16.3802,16.2869,16.3378,162300.0
2009-02-06 12:05:00,19.27,19.32,19.27,19.32,89700.0,16.3293,16.3717,16.3293,16.3717,89700.0
2009-02-06 12:10:00,19.32,19.34,19.22,19.24,115500.0,16.3717,16.3886,16.2869,16.3039,115500.0
2009-02-06 12:15:00,19.24,19.25,19.2,19.24,80100.0,16.3039,16.3124,16.27,16.3039,80100.0
2009-02-06 12:20:00,19.25,19.31,19.24,19.31,84400.0,16.3124,16.3632,16.3039,16.3632,84400.0
2009-02-06 12:25:00,19.31,19.31,19.22,19.22,74100.0,16.3632,16.3632,16.2869,16.2869,74100.0
2009-02-06 12:30:00,19.22,19.25,19.22,19.23,58700.0,16.2869,16.3124,16.2869,16.2954,58700.0
2009-02-06 12:35:00,19.23,19.3,19.23,19.28,113900.0,16.2954,16.3547,16.2954,16.3378,113900.0
2009-02-06 12:40:00,19.28,19.3,19.26,19.27,120000.0,16.3378,16.3547,16.3208,16.3293,120000.0
2009-02-06 12:45:00,19.27,19.29,19.25,19.26,72400.0,16.3293,16.3463,16.3124,16.3208,72400.0
2009-02-06 12:50:00,19.26,19.27,19.23,19.24,104900.0,16.3208,16.3293,16.2954,16.3039,104900.0
2009-02-06 12:55:00,19.25,19.29,19.25,19.27,101400.0,16.3124,16.3463,16.3124,16.3293,101400.0
2009-02-06 13:00:00,19.27,19.29,19.22,19.22,86700.0,16.3293,16.3463,16.2869,16.2869,86700.0
2009-02-06 13:05:00,19.22,19.35,19.22,19.35,151900.0,16.2869,16.3971,16.2869,16.3971,151900.0
2009-02-06 13:10:00,19.35,19.38,19.28,19.31,582500.0,16.3971,16.4225,16.3378,16.3632,582500.0
2009-02-06 13:15:00,19.31,19.38,19.31,19.37,185900.0,16.3632,16.4225,16.3632,16.4141,185900.0
2009-02-06 13:20:00,19.37,19.39,19.3,19.33,251600.0,16.4141,16.431,16.3547,16.3802,251600.0
2009-02-06 13:25:00,19.34,19.4,19.33,19.4,263600.0,16.3886,16.4395,16.3802,16.4395,263600.0
2009-02-06 13:30:00,19.4,19.49,19.37,19.48,427200.0,16.4395,16.5157,16.4141,16.5073,427200.0
2009-02-06 13:35:00,19.48,19.52,19.47,19.51,381500.0,16.5073,16.5412,16.4988,16.5327,381500.0
2009-02-06 13:40:00,19.51,19.51,19.47,19.49,284400.0,16.5327,16.5327,16.4988,16.5157,284400.0
2009-02-06 13:45:00,19.49,19.53,19.48,19.5,366600.0,16.5157,16.5496,16.5073,16.5242,366600.0
2009-02-06 13:50:00,19.5,19.51,19.45,19.5,419300.0,16.5242,16.5327,16.4818,16.5242,419300.0
2009-02-06 13:55:00,19.5,19.53,19.49,19.52,295300.0,16.5242,16.5496,16.5157,16.5412,295300.0
2009-02-06 14:00:00,19.52,19.53,19.49,19.49,393400.0,16.5412,16.5496,16.5157,16.5157,393400.0
2009-02-06 14:05:00,19.49,19.51,19.48,19.51,358000.0,16.5157,16.5327,16.5073,16.5327,358000.0
2009-02-06 14:10:00,19.51,19.53,19.49,19.53,447700.0,16.5327,16.5496,16.5157,16.5496,447700.0
2009-02-06 14:15:00,19.52,19.56,19.5,19.53,370600.0,16.5412,16.5751,16.5242,16.5496,370600.0
2009-02-06 14:20:00,19.52,19.55,19.49,19.52,534700.0,16.5412,16.5666,16.5157,16.5412,534700.0
2009-02-06 14:25:00,19.52,19.56,19.51,19.51,175700.0,16.5412,16.5751,16.5327,16.5327,175700.0
2009-02-06 14:30:00,19.51,19.61,19.51,19.61,604700.0,16.5327,16.6174,16.5327,16.6174,604700.0
2009-02-06 14:35:00,19.61,19.64,19.55,19.6,493400.0,16.6174,16.6428,16.5666,16.609,493400.0
2009-02-06 14:40:00,19.59,19.63,19.57,19.61,323300.0,16.6005,16.6344,16.5835,16.6174,323300.0
2009-02-06 14:45:00,19.6,19.62,19.59,19.6,418800.0,16.609,16.6259,16.6005,16.609,418800.0
2009-02-06 14:50:00,19.6,19.6,19.53,19.55,531300.0,16.609,16.609,16.5496,16.5666,531300.0
2009-02-06 14:55:00,19.55,19.57,19.52,19.56,229700.0,16.5666,16.5835,16.5412,16.5751,229700.0
2009-02-06 15:00:00,19.55,19.57,19.54,19.55,274400.0,16.5666,16.5835,16.5581,16.5666,274400.0
2009-02-06 15:05:00,19.54,19.58,19.54,19.55,414000.0,16.5581,16.592,16.5581,16.5666,414000.0
2009-02-06 15:10:00,19.55,19.56,19.48,19.5,256100.0,16.5666,16.5751,16.5073,16.5242,256100.0
2009-02-06 15:15:00,19.51,19.52,19.46,19.46,193400.0,16.5327,16.5412,16.4903,16.4903,193400.0
2009-02-06 15:20:00,19.47,19.49,19.46,19.46,185700.0,16.4988,16.5157,16.4903,16.4903,185700.0
2009-02-06 15:25:00,19.47,19.49,19.4,19.46,258600.0,16.4988,16.5157,16.4395,16.4903,258600.0
2009-02-06 15:30:00,19.45,19.5,19.45,19.48,147800.0,16.4818,16.5242,16.4818,16.5073,147800.0
2009-02-06 15:35:00,19.47,19.48,19.44,19.47,168300.0,16.4988,16.5073,16.4734,16.4988,168300.0
2009-02-06 15:40:00,19.46,19.52,19.46,19.5,314700.0,16.4903,16.5412,16.4903,16.5242,314700.0
2009-02-06 15:45:00,19.5,19.56,19.48,19.48,325500.0,16.5242,16.5751,16.5073,16.5073,325500.0
2009-02-06 15:50:00,19.48,19.5,19.43,19.44,511500.0,16.5073,16.5242,16.4649,16.4734,511500.0
2009-02-06 15:55:00,19.44,19.44,19.38,19.43,720200.0,16.4734,16.4734,16.4225,16.4649,720200.0
2009-02-09 09:30:00,19.82,19.82,19.28,19.3,301500.0,16.7954,16.7954,16.3378,16.3547,301500.0
2009-02-09 09:35:00,19.3,19.43,19.29,19.42,263100.0,16.3547,16.4649,16.3463,16.4564,263100.0
2009-02-09 09:40:00,19.41,19.45,19.3,19.3,232700.0,16.4479,16.4818,16.3547,16.3547,232700.0
2009-02-09 09:45:00,19.31,19.37,19.25,19.29,303000.0,16.3632,16.4141,16.3124,16.3463,303000.0
2009-02-09 09:50:00,19.29,19.43,19.28,19.39,454100.0,16.3463,16.4649,16.3378,16.431,454100.0
2009-02-09 09:55:00,19.39,19.42,19.33,19.38,183300.0,16.431,16.4564,16.3802,16.4225,183300.0
2009-02-09 10:00:00,19.38,19.4,19.28,19.3,208000.0,16.4225,16.4395,16.3378,16.3547,208000.0
2009-02-09 10:05:00,19.3,19.3,19.2,19.22,173000.0,16.3547,16.3547,16.27,16.2869,173000.0
2009-02-09 10:10:00,19.24,19.25,19.21,19.22,121100.0,16.3039,16.3124,16.2785,16.2869,121100.0
2009-02-09 10:15:00,19.23,19.29,19.22,19.25,187300.0,16.2954,16.3463,16.2869,16.3124,187300.0
2009-02-09 10:20:00,19.25,19.25,19.2,19.22,211900.0,16.3124,16.3124,16.27,16.2869,211900.0
2009-02-09 10:25:00,19.22,19.25,19.19,19.19,151700.0,16.2869,16.3124,16.2615,16.2615,151700.0
2009-02-09 10:30:00,19.19,19.2,19.1,19.12,289700.0,16.2615,16.27,16.1853,16.2022,289700.0
2009-02-09 10:35:00,19.11,19.17,19.11,19.16,164300.0,16.1937,16.2446,16.1937,16.2361,164300.0
2009-02-09 10:40:00,19.16,19.24,19.14,19.21,180900.0,16.2361,16.3039,16.2191,16.2785,180900.0
2009-02-09 10:45:00,19.21,19.28,19.2,19.26,203600.0,16.2785,16.3378,16.27,16.3208,203600.0
2009-02-09 10:50:00,19.25,19.3,19.21,19.23,255000.0,16.3124,16.3547,16.2785,16.2954,255000.0
2009-02-09 10:55:00,19.22,19.3,19.21,19.3,186100.0,16.2869,16.3547,16.2785,16.3547,186100.0
2009-02-09 11:00:00,19.3,19.3,19.25,19.25,125500.0,16.3547,16.3547,16.3124,16.3124,125500.0
2009-02-09 11:05:00,19.26,19.33,19.23,19.32,312600.0,16.3208,16.3802,16.2954,16.3717,312600.0
2009-02-09 11:10:00,19.32,19.33,19.26,19.29,136900.0,16.3717,16.3802,16.3208,16.3463,136900.0
2009-02-09 11:15:00,19.29,19.32,19.25,19.27,216200.0,16.3463,16.3717,16.3124,16.3293,216200.0
2009-02-09 11:20:00,19.27,19.31,19.27,19.28,109200.0,16.3293,16.3632,16.3293,16.3378,109200.0
2009-02-09 11:25:00,19.29,19.3,19.23,19.23,219700.0,16.3463,16.3547,16.2954,16.2954,219700.0
2009-02-09 11:30:00,19.24,19.24,19.11,19.11,377000.0,16.3039,16.3039,16.1937,16.1937,377000.0
2009-02-09 11:35:00,19.11,19.16,19.11,19.15,207500.0,16.1937,16.2361,16.1937,16.2276,207500.0
2009-02-09 11:40:00,19.15,19.2,19.13,19.18,234900.0,16.2276,16.27,16.2107,16.253,234900.0
2009-02-09 11:45:00,19.18,19.18,19.15,19.15,117700.0,16.253,16.253,16.2276,16.2276,117700.0
2009-02-09 11:50:00,19.16,19.19,19.15,19.18,76500.0,16.2361,16.2615,16.2276,16.253,76500.0
2009-02-09 11:55:00,19.19,19.22,19.18,19.21,90700.0,16.2615,16.2869,16.253,16.2785,90700.0
2009-02-09 12:00:00,19.22,19.28,19.21,19.25,270600.0,16.2869,16.3378,16.2785,16.3124,270600.0
2009-02-09 12:05:00,19.26,19.29,19.24,19.29,127800.0,16.3208,16.3463,16.3039,16.3463,127800.0
2009-02-09 12:10:00,19.29,19.31,19.27,19.3,82400.0,16.3463,16.3632,16.3293,16.3547,82400.0
2009-02-09 12:15:00,19.31,19.4,19.3,19.37,83000.0,16.3632,16.4395,16.3547,16.4141,83000.0
2009-02-09 12:20:00,19.37,19.41,19.36,19.41,140100.0,16.4141,16.4479,16.4056,16.4479,140100.0
2009-02-09 12:25:00,19.41,19.46,19.38,19.46,188000.0,16.4479,16.4903,16.4225,16.4903,188000.0
2009-02-09 12:30:00,19.45,19.49,19.43,19.47,255300.0,16.4818,16.5157,16.4649,16.4988,255300.0
2009-02-09 12:35:00,19.47,19.48,19.41,19.42,113800.0,16.4988,16.5073,16.4479,16.4564,113800.0
2009-02-09 12:40:00,19.42,19.44,19.34,19.34,192000.0,16.4564,16.4734,16.3886,16.3886,192000.0
2009-02-09 12:45:00,19.34,19.37,19.34,19.37,68200.0,16.3886,16.4141,16.3886,16.4141,68200.0
2009-02-09 12:50:00,19.37,19.44,19.36,19.4,135900.0,16.4141,16.4734,16.4056,16.4395,135900.0
2009-02-09 12:55:00,19.41,19.41,19.35,19.36,99900.0,16.4479,16.4479,16.3971,16.4056,99900.0
2009-02-09 13:00:00,19.36,19.38,19.31,19.32,185900.0,16.4056,16.4225,16.3632,16.3717,185900.0
2009-02-09 13:05:00,19.32,19.36,19.32,19.34,104600.0,16.3717,16.4056,16.3717,16.3886,104600.0
2009-02-09 13:10:00,19.34,19.36,19.31,19.35,69600.0,16.3886,16.4056,16.3632,16.3971,69600.0
2009-02-09 13:15:00,19.35,19.38,19.31,19.32,118200.0,16.3971,16.4225,16.3632,16.3717,118200.0
2009-02-09 13:20:00,19.32,19.38,19.28,19.37,113600.0,16.3717,16.4225,16.3378,16.4141,113600.0
2009-02-09 13:25:00,19.38,19.38,19.37,19.37,36400.0,16.4225,16.4225,16.4141,16.4141,36400.0
2009-02-09 13:30:00,19.37,19.37,19.27,19.29,150200.0,16.4141,16.4141,16.3293,16.3463,150200.0
2009-02-09 13:35:00,19.28,19.32,19.24,19.32,107400.0,16.3378,16.3717,16.3039,16.3717,107400.0
2009-02-09 13:40:00,19.32,19.37,19.31,19.32,152800.0,16.3717,16.4141,16.3632,16.3717,152800.0
2009-02-09 13:45:00,19.33,19.36,19.31,19.36,109000.0,16.3802,16.4056,16.3632,16.4056,109000.0
2009-02-09 13:50:00,19.37,19.37,19.31,19.32,121200.0,16.4141,16.4141,16.3632,16.3717,121200.0
2009-02-09 13:55:00,19.32,19.37,19.32,19.37,60600.0,16.3717,16.4141,16.3717,16.4141,60600.0
2009-02-09 14:00:00,19.37,19.4,19.37,19.39,79500.0,16.4141,16.4395,16.4141,16.431,79500.0
2009-02-09 14:05:00,19.39,19.41,19.38,19.4,53400.0,16.431,16.4479,16.4225,16.4395,53400.0
2009-02-09 14:10:00,19.41,19.43,19.3,19.31,177900.0,16.4479,16.4649,16.3547,16.3632,177900.0
2009-02-09 14:15:00,19.31,19.34,19.27,19.34,188500.0,16.3632,16.3886,16.3293,16.3886,188500.0
2009-02-09 14:20:00,19.34,19.35,19.3,19.33,153100.0,16.3886,16.3971,16.3547,16.3802,153100.0
2009-02-09 14:25:00,19.34,19.34,19.29,19.32,171800.0,16.3886,16.3886,16.3463,16.3717,171800.0
2009-02-09 14:30:00,19.33,19.37,19.31,19.35,184900.0,16.3802,16.4141,16.3632,16.3971,184900.0
2009-02-09 14:35:00,19.35,19.37,19.29,19.34,166300.0,16.3971,16.4141,16.3463,16.3886,166300.0
2009-02-09 14:40:00,19.35,19.36,19.27,19.28,115200.0,16.3971,16.4056,16.3293,16.3378,115200.0
2009-02-09 14:45:00,19.28,19.33,19.25,19.32,101700.0,16.3378,16.3802,16.3124,16.3717,101700.0
2009-02-09 14:50:00,19.33,19.37,19.32,19.35,113300.0,16.3802,16.4141,16.3717,16.3971,113300.0
2009-02-09 14:55:00,19.35,19.37,19.35,19.35,69900.0,16.3971,16.4141,16.3971,16.3971,69900.0
2009-02-09 15:00:00,19.36,19.37,19.34,19.36,230300.0,16.4056,16.4141,16.3886,16.4056,230300.0
2009-02-09 15:05:00,19.37,19.38,19.32,19.36,147100.0,16.4141,16.4225,16.3717,16.4056,147100.0
2009-02-09 15:10:00,19.36,19.43,19.32,19.43,228900.0,16.4056,16.4649,16.3717,16.4649,228900.0
2009-02-09 15:15:00,19.43,19.47,19.41,19.46,233400.0,16.4649,16.4988,16.4479,16.4903,233400.0
2009-02-09 15:20:00,19.46,19.53,19.44,19.53,301000.0,16.4903,16.5496,16.4734,16.5496,301000.0
2009-02-09 15:25:00,19.53,19.55,19.49,19.53,285000.0,16.5496,16.5666,16.5157,16.5496,285000.0
2009-02-09 15:30:00,19.53,19.57,19.51,19.54,251400.0,16.5496,16.5835,16.5327,16.5581,251400.0
2009-02-09 15:35:00,19.55,19.6,19.5,19.5,391400.0,16.5666,16.609,16.5242,16.5242,391400.0
2009-02-09 15:40:00,19.5,19.55,19.5,19.52,271900.0,16.5242,16.5666,16.5242,16.5412,271900.0
2009-02-09 15:45:00,19.52,19.54,19.47,19.53,187700.0,16.5412,16.5581,16.4988,16.5496,187700.0
2009-02-09 15:50:00,19.53,19.53,19.48,19.48,266900.0,16.5496,16.5496,16.5073,16.5073,266900.0
2009-02-09 15:55:00,19.47,19.48,19.43,19.44,567800.0,16.4988,16.5073,16.4649,16.4734,567800.0
2009-02-10 09:30:00,19.28,19.29,19.05,19.07,251300.0,16.3378,16.3463,16.1429,16.1598,251300.0
2009-02-10 09:35:00,19.07,19.37,19.06,19.2,172700.0,16.1598,16.4141,16.1514,16.27,172700.0
2009-02-10 09:40:00,19.2,19.29,19.15,19.18,105600.0,16.27,16.3463,16.2276,16.253,105600.0
2009-02-10 09:45:00,19.19,19.25,19.18,19.2,154300.0,16.2615,16.3124,16.253,16.27,154300.0
2009-02-10 09:50:00,19.2,19.26,19.13,19.14,208100.0,16.27,16.3208,16.2107,16.2191,208100.0
2009-02-10 09:55:00,19.15,19.17,19.05,19.1,162200.0,16.2276,16.2446,16.1429,16.1853,162200.0
2009-02-10 10:00:00,19.1,19.12,19.06,19.1,165200.0,16.1853,16.2022,16.1514,16.1853,165200.0
2009-02-10 10:05:00,19.1,19.12,19.09,19.11,118200.0,16.1853,16.2022,16.1768,16.1937,118200.0
2009-02-10 10:10:00,19.11,19.13,19.07,19.08,165400.0,16.1937,16.2107,16.1598,16.1683,165400.0
2009-02-10 10:15:00,19.08,19.11,19.05,19.05,115700.0,16.1683,16.1937,16.1429,16.1429,115700.0
2009-02-10 10:20:00,19.05,19.09,18.99,19.01,259200.0,16.1429,16.1768,16.092,16.109,259200.0
2009-02-10 10:25:00,19.0,19.07,18.99,19.02,219600.0,16.1005,16.1598,16.092,16.1175,219600.0
2009-02-10 10:30:00,19.02,19.05,18.99,19.0,202200.0,16.1175,16.1429,16.092,16.1005,202200.0
2009-02-10 10:35:00,18.99,19.0,18.94,18.98,335100.0,16.092,16.1005,16.0497,16.0836,335100.0
2009-02-10 10:40:00,18.98,19.02,18.97,18.98,248000.0,16.0836,16.1175,16.0751,16.0836,248000.0
2009-02-10 10:45:00,18.98,19.04,18.98,19.04,53000.0,16.0836,16.1344,16.0836,16.1344,53000.0
2009-02-10 10:50:00,19.03,19.08,19.02,19.08,93400.0,16.1259,16.1683,16.1175,16.1683,93400.0
2009-02-10 10:55:00,19.08,19.11,19.05,19.09,99500.0,16.1683,16.1937,16.1429,16.1768,99500.0
2009-02-10 11:00:00,19.08,19.25,19.05,19.11,281200.0,16.1683,16.3124,16.1429,16.1937,281200.0
2009-02-10 11:05:00,19.11,19.11,18.91,18.96,643800.0,16.1937,16.1937,16.0242,16.0666,643800.0
2009-02-10 11:10:00,18.96,18.97,18.82,18.93,467800.0,16.0666,16.0751,15.948,16.0412,467800.0
2009-02-10 11:15:00,18.93,18.99,18.91,18.99,321700.0,16.0412,16.092,16.0242,16.092,321700.0
2009-02-10 11:20:00,19.0,19.06,18.97,19.0,282700.0,16.1005,16.1514,16.0751,16.1005,282700.0
2009-02-10 11:25:00,19.0,19.01,18.94,18.98,274600.0,16.1005,16.109,16.0497,16.0836,274600.0
2009-02-10 11:30:00,18.98,18.99,18.75,18.75,400900.0,16.0836,16.092,15.8887,15.8887,400900.0
2009-02-10 11:35:00,18.75,18.83,18.73,18.75,462400.0,15.8887,15.9565,15.8717,15.8887,462400.0
2009-02-10 11:40:00,18.76,18.88,18.75,18.86,386400.0,15.8971,15.9988,15.8887,15.9819,386400.0
2009-02-10 11:45:00,18.86,18.9,18.76,18.83,328200.0,15.9819,16.0158,15.8971,15.9565,328200.0
2009-02-10 11:50:00,18.83,18.89,18.8,18.88,270800.0,15.9565,16.0073,15.931,15.9988,270800.0
2009-02-10 11:55:00,18.88,18.91,18.81,18.86,363100.0,15.9988,16.0242,15.9395,15.9819,363100.0
2009-02-10 12:00:00,18.86,18.9,18.82,18.85,161700.0,15.9819,16.0158,15.948,15.9734,161700.0
2009-02-10 12:05:00,18.85,18.85,18.81,18.82,222100.0,15.9734,15.9734,15.9395,15.948,222100.0
2009-02-10 12:10:00,18.83,18.92,18.83,18.88,120400.0,15.9565,16.0327,15.9565,15.9988,120400.0
2009-02-10 12:15:00,18.89,18.94,18.86,18.87,195900.0,16.0073,16.0497,15.9819,15.9904,195900.0
2009-02-10 12:20:00,18.86,18.9,18.85,18.87,158500.0,15.9819,16.0158,15.9734,15.9904,158500.0
2009-02-10 12:25:00,18.88,18.89,18.84,18.89,219800.0,15.9988,16.0073,15.9649,16.0073,219800.0
2009-02-10 12:30:00,18.88,18.9,18.86,18.89,157500.0,15.9988,16.0158,15.9819,16.0073,157500.0
2009-02-10 12:35:00,18.89,18.94,18.87,18.92,151200.0,16.0073,16.0497,15.9904,16.0327,151200.0
2009-02-10 12:40:00,18.92,18.96,18.88,18.93,168500.0,16.0327,16.0666,15.9988,16.0412,168500.0
2009-02-10 12:45:00,18.93,18.98,18.92,18.95,212100.0,16.0412,16.0836,16.0327,16.0581,212100.0
2009-02-10 12:50:00,18.96,18.97,18.94,18.95,59300.0,16.0666,16.0751,16.0497,16.0581,59300.0
2009-02-10 12:55:00,18.94,18.96,18.92,18.92,82700.0,16.0497,16.0666,16.0327,16.0327,82700.0
2009-02-10 13:00:00,18.92,18.93,18.89,18.91,213000.0,16.0327,16.0412,16.0073,16.0242,213000.0
2009-02-10 13:05:00,18.9,18.92,18.89,18.92,235200.0,16.0158,16.0327,16.0073,16.0327,235200.0
2009-02-10 13:10:00,18.91,18.93,18.9,18.91,102700.0,16.0242,16.0412,16.0158,16.0242,102700.0
2009-02-10 13:15:00,18.9,18.92,18.84,18.85,317800.0,16.0158,16.0327,15.9649,15.9734,317800.0
2009-02-10 13:20:00,18.85,18.88,18.76,18.79,364900.0,15.9734,15.9988,15.8971,15.9226,364900.0
2009-02-10 13:25:00,18.79,18.82,18.75,18.79,172800.0,15.9226,15.948,15.8887,15.9226,172800.0
2009-02-10 13:30:00,18.79,18.85,18.77,18.84,245300.0,15.9226,15.9734,15.9056,15.9649,245300.0
2009-02-10 13:35:00,18.84,18.92,18.84,18.9,207800.0,15.9649,16.0327,15.9649,16.0158,207800.0
2009-02-10 13:40:00,18.91,18.92,18.88,18.91,167200.0,16.0242,16.0327,15.9988,16.0242,167200.0
2009-02-10 13:45:00,18.92,18.92,18.89,18.9,271500.0,16.0327,16.0327,16.0073,16.0158,271500.0
2009-02-10 13:50:00,18.9,18.92,18.86,18.87,241600.0,16.0158,16.0327,15.9819,15.9904,241600.0
2009-02-10 13:55:00,18.87,18.88,18.82,18.83,115900.0,15.9904,15.9988,15.948,15.9565,115900.0
2009-02-10 14:00:00,18.83,18.87,18.79,18.83,139000.0,15.9565,15.9904,15.9226,15.9565,139000.0
2009-02-10 14:05:00,18.83,18.84,18.81,18.81,161000.0,15.9565,15.9649,15.9395,15.9395,161000.0
2009-02-10 14:10:00,18.81,18.83,18.78,18.79,107900.0,15.9395,15.9565,15.9141,15.9226,107900.0
2009-02-10 14:15:00,18.8,18.8,18.74,18.75,343900.0,15.931,15.931,15.8802,15.8887,343900.0
2009-02-10 14:20:00,18.75,18.75,18.7,18.75,256800.0,15.8887,15.8887,15.8463,15.8887,256800.0
2009-02-10 14:25:00,18.75,18.75,18.7,18.72,146700.0,15.8887,15.8887,15.8463,15.8632,146700.0
2009-02-10 14:30:00,18.72,18.73,18.67,18.67,237100.0,15.8632,15.8717,15.8209,15.8209,237100.0
2009-02-10 14:35:00,18.67,18.7,18.64,18.7,180200.0,15.8209,15.8463,15.7955,15.8463,180200.0
2009-02-10 14:40:00,18.69,18.77,18.69,18.73,213100.0,15.8378,15.9056,15.8378,15.8717,213100.0
2009-02-10 14:45:00,18.73,18.79,18.72,18.77,139000.0,15.8717,15.9226,15.8632,15.9056,139000.0
2009-02-10 14:50:00,18.77,18.79,18.74,18.74,148100.0,15.9056,15.9226,15.8802,15.8802,148100.0
2009-02-10 14:55:00,18.75,18.75,18.65,18.7,320200.0,15.8887,15.8887,15.8039,15.8463,320200.0
2009-02-10 15:00:00,18.71,18.84,18.7,18.83,432400.0,15.8548,15.9649,15.8463,15.9565,432400.0
2009-02-10 15:05:00,18.83,18.86,18.79,18.85,330600.0,15.9565,15.9819,15.9226,15.9734,330600.0
2009-02-10 15:10:00,18.85,18.86,18.73,18.75,311200.0,15.9734,15.9819,15.8717,15.8887,311200.0
2009-02-10 15:15:00,18.75,18.81,18.7,18.74,390800.0,15.8887,15.9395,15.8463,15.8802,390800.0
2009-02-10 15:20:00,18.73,18.81,18.69,18.78,597400.0,15.8717,15.9395,15.8378,15.9141,597400.0
2009-02-10 15:25:00,18.78,18.87,18.76,18.8,397600.0,15.9141,15.9904,15.8971,15.931,397600.0
2009-02-10 15:30:00,18.8,18.85,18.72,18.82,520100.0,15.931,15.9734,15.8632,15.948,520100.0
2009-02-10 15:35:00,18.85,18.85,18.69,18.69,422900.0,15.9734,15.9734,15.8378,15.8378,422900.0
2009-02-10 15:40:00,18.69,18.79,18.66,18.74,663300.0,15.8378,15.9226,15.8124,15.8802,663300.0
2009-02-10 15:45:00,18.74,18.81,18.7,18.77,450900.0,15.8802,15.9395,15.8463,15.9056,450900.0
2009-02-10 15:50:00,18.77,18.86,18.72,18.73,720700.0,15.9056,15.9819,15.8632,15.8717,720700.0
2009-02-10 15:55:00,18.74,18.77,18.69,18.75,1086100.0,15.8802,15.9056,15.8378,15.8887,1086100.0
2009-02-11 09:30:00,18.95,18.95,18.78,18.79,195800.0,16.0581,16.0581,15.9141,15.9226,195800.0
2009-02-11 09:35:00,18.77,18.92,18.77,18.88,297800.0,15.9056,16.0327,15.9056,15.9988,297800.0
2009-02-11 09:40:00,18.89,18.9,18.8,18.8,239700.0,16.0073,16.0158,15.931,15.931,239700.0
2009-02-11 09:45:00,18.79,18.93,18.79,18.91,203700.0,15.9226,16.0412,15.9226,16.0242,203700.0
2009-02-11 09:50:00,18.91,18.95,18.87,18.93,179500.0,16.0242,16.0581,15.9904,16.0412,179500.0
2009-02-11 09:55:00,18.93,18.96,18.92,18.92,118500.0,16.0412,16.0666,16.0327,16.0327,118500.0
2009-02-11 10:00:00,18.92,18.98,18.87,18.91,168700.0,16.0327,16.0836,15.9904,16.0242,168700.0
2009-02-11 10:05:00,18.91,18.92,18.8,18.8,195200.0,16.0242,16.0327,15.931,15.931,195200.0
2009-02-11 10:10:00,18.8,18.81,18.75,18.77,217900.0,15.931,15.9395,15.8887,15.9056,217900.0
2009-02-11 10:15:00,18.76,18.79,18.7,18.72,200300.0,15.8971,15.9226,15.8463,15.8632,200300.0
2009-02-11 10:20:00,18.71,18.73,18.7,18.71,109200.0,15.8548,15.8717,15.8463,15.8548,109200.0
2009-02-11 10:25:00,18.71,18.73,18.61,18.62,135800.0,15.8548,15.8717,15.77,15.7785,135800.0
2009-02-11 10:30:00,18.62,18.65,18.56,18.62,155800.0,15.7785,15.8039,15.7277,15.7785,155800.0
2009-02-11 10:35:00,18.61,18.71,18.6,18.7,299800.0,15.77,15.8548,15.7616,15.8463,299800.0
2009-02-11 10:40:00,18.7,18.76,18.68,18.72,166500.0,15.8463,15.8971,15.8293,15.8632,166500.0
2009-02-11 10:45:00,18.72,18.73,18.69,18.69,167600.0,15.8632,15.8717,15.8378,15.8378,167600.0
2009-02-11 10:50:00,18.7,18.72,18.67,18.67,219700.0,15.8463,15.8632,15.8209,15.8209,219700.0
2009-02-11 10:55:00,18.67,18.68,18.6,18.62,211800.0,15.8209,15.8293,15.7616,15.7785,211800.0
2009-02-11 11:00:00,18.62,18.64,18.58,18.6,147200.0,15.7785,15.7955,15.7446,15.7616,147200.0
2009-02-11 11:05:00,18.6,18.62,18.55,18.56,202900.0,15.7616,15.7785,15.7192,15.7277,202900.0
2009-02-11 11:10:00,18.55,18.64,18.51,18.63,393800.0,15.7192,15.7955,15.6853,15.787,393800.0
2009-02-11 11:15:00,18.63,18.69,18.6,18.62,219000.0,15.787,15.8378,15.7616,15.7785,219000.0
2009-02-11 11:20:00,18.62,18.63,18.54,18.54,210300.0,15.7785,15.787,15.7107,15.7107,210300.0
2009-02-11 11:25:00,18.54,18.61,18.52,18.57,250800.0,15.7107,15.77,15.6938,15.7361,250800.0
2009-02-11 11:30:00,18.56,18.62,18.53,18.54,222700.0,15.7277,15.7785,15.7022,15.7107,222700.0
2009-02-11 11:35:00,18.55,18.56,18.51,18.54,321900.0,15.7192,15.7277,15.6853,15.7107,321900.0
2009-02-11 11:40:00,18.55,18.55,18.49,18.51,290600.0,15.7192,15.7192,15.6683,15.6853,290600.0
2009-02-11 11:45:00,18.52,18.55,18.46,18.49,333400.0,15.6938,15.7192,15.6429,15.6683,333400.0
2009-02-11 11:50:00,18.48,18.52,18.46,18.52,306600.0,15.6599,15.6938,15.6429,15.6938,306600.0
2009-02-11 11:55:00,18.51,18.55,18.5,18.52,298700.0,15.6853,15.7192,15.6768,15.6938,298700.0
2009-02-11 12:00:00,18.52,18.57,18.51,18.52,246100.0,15.6938,15.7361,15.6853,15.6938,246100.0
2009-02-11 12:05:00,18.52,18.53,18.49,18.5,113300.0,15.6938,15.7022,15.6683,15.6768,113300.0
2009-02-11 12:10:00,18.49,18.5,18.41,18.42,173300.0,15.6683,15.6768,15.6006,15.609,173300.0
2009-02-11 12:15:00,18.42,18.46,18.41,18.45,291500.0,15.609,15.6429,15.6006,15.6344,291500.0
2009-02-11 12:20:00,18.44,18.49,18.44,18.49,108400.0,15.626,15.6683,15.626,15.6683,108400.0
2009-02-11 12:25:00,18.49,18.51,18.47,18.5,94700.0,15.6683,15.6853,15.6514,15.6768,94700.0
2009-02-11 12:30:00,18.5,18.5,18.38,18.39,235800.0,15.6768,15.6768,15.5751,15.5836,235800.0
2009-02-11 12:35:00,18.39,18.44,18.37,18.43,359800.0,15.5836,15.626,15.5667,15.6175,359800.0
2009-02-11 12:40:00,18.44,18.52,18.43,18.5,418400.0,15.626,15.6938,15.6175,15.6768,418400.0
2009-02-11 12:45:00,18.5,18.52,18.48,18.49,121400.0,15.6768,15.6938,15.6599,15.6683,121400.0
2009-02-11 12:50:00,18.49,18.52,18.49,18.51,105200.0,15.6683,15.6938,15.6683,15.6853,105200.0
2009-02-11 12:55:00,18.51,18.52,18.47,18.51,297700.0,15.6853,15.6938,15.6514,15.6853,297700.0
2009-02-11 13:00:00,18.51,18.56,18.49,18.54,132800.0,15.6853,15.7277,15.6683,15.7107,132800.0
2009-02-11 13:05:00,18.54,18.57,18.48,18.51,199800.0,15.7107,15.7361,15.6599,15.6853,199800.0
2009-02-11 13:10:00,18.51,18.59,18.5,18.57,159600.0,15.6853,15.7531,15.6768,15.7361,159600.0
2009-02-11 13:15:00,18.58,18.58,18.51,18.55,128900.0,15.7446,15.7446,15.6853,15.7192,128900.0
2009-02-11 13:20:00,18.55,18.6,18.52,18.54,157200.0,15.7192,15.7616,15.6938,15.7107,157200.0
2009-02-11 13:25:00,18.54,18.57,18.53,18.56,126200.0,15.7107,15.7361,15.7022,15.7277,126200.0
2009-02-11 13:30:00,18.55,18.56,18.52,18.53,116900.0,15.7192,15.7277,15.6938,15.7022,116900.0
2009-02-11 13:35:00,18.53,18.55,18.51,18.54,105200.0,15.7022,15.7192,15.6853,15.7107,105200.0
2009-02-11 13:40:00,18.55,18.55,18.46,18.47,298200.0,15.7192,15.7192,15.6429,15.6514,298200.0
2009-02-11 13:45:00,18.47,18.48,18.39,18.41,148600.0,15.6514,15.6599,15.5836,15.6006,148600.0
2009-02-11 13:50:00,18.42,18.48,18.41,18.48,209200.0,15.609,15.6599,15.6006,15.6599,209200.0
2009-02-11 13:55:00,18.47,18.48,18.38,18.41,263500.0,15.6514,15.6599,15.5751,15.6006,263500.0
2009-02-11 14:00:00,18.42,18.46,18.4,18.42,248000.0,15.609,15.6429,15.5921,15.609,248000.0
2009-02-11 14:05:00,18.42,18.46,18.41,18.44,306000.0,15.609,15.6429,15.6006,15.626,306000.0
2009-02-11 14:10:00,18.44,18.46,18.35,18.36,355500.0,15.626,15.6429,15.5497,15.5582,355500.0
2009-02-11 14:15:00,18.36,18.37,18.26,18.27,247600.0,15.5582,15.5667,15.4734,15.4819,247600.0
2009-02-11 14:20:00,18.28,18.4,18.26,18.34,707400.0,15.4904,15.5921,15.4734,15.5412,707400.0
2009-02-11 14:25:00,18.35,18.42,18.33,18.39,212900.0,15.5497,15.609,15.5328,15.5836,212900.0
2009-02-11 14:30:00,18.38,18.4,18.34,18.36,186200.0,15.5751,15.5921,15.5412,15.5582,186200.0
2009-02-11 14:35:00,18.36,18.46,18.36,18.44,214500.0,15.5582,15.6429,15.5582,15.626,214500.0
2009-02-11 14:40:00,18.44,18.46,18.42,18.43,136100.0,15.626,15.6429,15.609,15.6175,136100.0
2009-02-11 14:45:00,18.44,18.46,18.42,18.43,206900.0,15.626,15.6429,15.609,15.6175,206900.0
2009-02-11 14:50:00,18.43,18.52,18.43,18.5,368300.0,15.6175,15.6938,15.6175,15.6768,368300.0
2009-02-11 14:55:00,18.5,18.59,18.49,18.54,348600.0,15.6768,15.7531,15.6683,15.7107,348600.0
2009-02-11 15:00:00,18.54,18.56,18.49,18.51,216600.0,15.7107,15.7277,15.6683,15.6853,216600.0
2009-02-11 15:05:00,18.51,18.6,18.51,18.57,237600.0,15.6853,15.7616,15.6853,15.7361,237600.0
2009-02-11 15:10:00,18.57,18.63,18.56,18.62,284900.0,15.7361,15.787,15.7277,15.7785,284900.0
2009-02-11 15:15:00,18.62,18.72,18.6,18.66,420100.0,15.7785,15.8632,15.7616,15.8124,420100.0
2009-02-11 15:20:00,18.66,18.67,18.58,18.6,193000.0,15.8124,15.8209,15.7446,15.7616,193000.0
2009-02-11 15:25:00,18.59,18.6,18.53,18.55,188000.0,15.7531,15.7616,15.7022,15.7192,188000.0
2009-02-11 15:30:00,18.55,18.6,18.46,18.46,205400.0,15.7192,15.7616,15.6429,15.6429,205400.0
2009-02-11 15:35:00,18.46,18.5,18.45,18.47,190900.0,15.6429,15.6768,15.6344,15.6514,190900.0
2009-02-11 15:40:00,18.47,18.49,18.42,18.45,317900.0,15.6514,15.6683,15.609,15.6344,317900.0
2009-02-11 15:45:00,18.44,18.49,18.44,18.48,304300.0,15.626,15.6683,15.626,15.6599,304300.0
2009-02-11 15:50:00,18.47,18.5,18.44,18.5,493700.0,15.6514,15.6768,15.626,15.6768,493700.0
2009-02-11 15:55:00,18.5,18.5,18.48,18.5,456400.0,15.6768,15.6768,15.6599,15.6768,456400.0
2009-02-12 09:30:00,18.33,18.5,18.03,18.12,459900.0,15.5328,15.6768,15.2785,15.3548,459900.0
2009-02-12 09:35:00,18.13,18.25,18.09,18.1,344600.0,15.3633,15.465,15.3294,15.3379,344600.0
2009-02-12 09:40:00,18.11,18.18,18.1,18.14,246800.0,15.3463,15.4056,15.3379,15.3718,246800.0
2009-02-12 09:45:00,18.15,18.27,18.15,18.2,284500.0,15.3802,15.4819,15.3802,15.4226,284500.0
2009-02-12 09:50:00,18.19,18.22,18.1,18.18,262300.0,15.4141,15.4395,15.3379,15.4056,262300.0
2009-02-12 09:55:00,18.18,18.21,18.09,18.19,347900.0,15.4056,15.4311,15.3294,15.4141,347900.0
2009-02-12 10:00:00,18.18,18.19,18.09,18.19,326800.0,15.4056,15.4141,15.3294,15.4141,326800.0
2009-02-12 10:05:00,18.19,18.31,18.17,18.31,253400.0,15.4141,15.5158,15.3972,15.5158,253400.0
2009-02-12 10:10:00,18.31,18.31,18.23,18.23,105600.0,15.5158,15.5158,15.448,15.448,105600.0
2009-02-12 10:15:00,18.23,18.24,18.12,18.15,105700.0,15.448,15.4565,15.3548,15.3802,105700.0
2009-02-12 10:20:00,18.14,18.22,18.11,18.2,222500.0,15.3718,15.4395,15.3463,15.4226,222500.0
2009-02-12 10:25:00,18.2,18.29,18.14,18.26,205000.0,15.4226,15.4989,15.3718,15.4734,205000.0
2009-02-12 10:30:00,18.26,18.28,18.17,18.19,187700.0,15.4734,15.4904,15.3972,15.4141,187700.0
2009-02-12 10:35:00,18.19,18.27,18.17,18.19,261300.0,15.4141,15.4819,15.3972,15.4141,261300.0
2009-02-12 10:40:00,18.19,18.28,18.15,18.27,181700.0,15.4141,15.4904,15.3802,15.4819,181700.0
2009-02-12 10:45:00,18.28,18.37,18.26,18.35,224700.0,15.4904,15.5667,15.4734,15.5497,224700.0
2009-02-12 10:50:00,18.36,18.38,18.3,18.37,116500.0,15.5582,15.5751,15.5073,15.5667,116500.0
2009-02-12 10:55:00,18.38,18.42,18.27,18.35,364000.0,15.5751,15.609,15.4819,15.5497,364000.0
2009-02-12 11:00:00,18.35,18.43,18.23,18.39,369900.0,15.5497,15.6175,15.448,15.5836,369900.0
2009-02-12 11:05:00,18.39,18.45,18.37,18.41,144100.0,15.5836,15.6344,15.5667,15.6006,144100.0
2009-02-12 11:10:00,18.41,18.42,18.3,18.3,76500.0,15.6006,15.609,15.5073,15.5073,76500.0
2009-02-12 11:15:00,18.31,18.32,18.19,18.2,110400.0,15.5158,15.5243,15.4141,15.4226,110400.0
2009-02-12 11:20:00,18.19,18.28,18.15,18.25,178700.0,15.4141,15.4904,15.3802,15.465,178700.0
2009-02-12 11:25:00,18.25,18.33,18.25,18.29,61300.0,15.465,15.5328,15.465,15.4989,61300.0
2009-02-12 11:30:00,18.29,18.43,18.29,18.35,286600.0,15.4989,15.6175,15.4989,15.5497,286600.0
2009-02-12 11:35:00,18.36,18.36,18.3,18.32,171800.0,15.5582,15.5582,15.5073,15.5243,171800.0
2009-02-12 11:40:00,18.32,18.42,18.32,18.4,191500.0,15.5243,15.609,15.5243,15.5921,191500.0
2009-02-12 11:45:00,18.41,18.45,18.4,18.42,140100.0,15.6006,15.6344,15.5921,15.609,140100.0
2009-02-12 11:50:00,18.41,18.51,18.38,18.38,313700.0,15.6006,15.6853,15.5751,15.5751,313700.0
2009-02-12 11:55:00,18.39,18.39,18.27,18.27,160200.0,15.5836,15.5836,15.4819,15.4819,160200.0
2009-02-12 12:00:00,18.27,18.36,18.27,18.34,146300.0,15.4819,15.5582,15.4819,15.5412,146300.0
2009-02-12 12:05:00,18.34,18.43,18.34,18.39,169400.0,15.5412,15.6175,15.5412,15.5836,169400.0
2009-02-12 12:10:00,18.4,18.4,18.35,18.37,51100.0,15.5921,15.5921,15.5497,15.5667,51100.0
2009-02-12 12:15:00,18.37,18.4,18.37,18.4,59100.0,15.5667,15.5921,15.5667,15.5921,59100.0
2009-02-12 12:20:00,18.4,18.4,18.36,18.4,126700.0,15.5921,15.5921,15.5582,15.5921,126700.0
2009-02-12 12:25:00,18.4,18.48,18.39,18.45,281800.0,15.5921,15.6599,15.5836,15.6344,281800.0
2009-02-12 12:30:00,18.45,18.45,18.43,18.43,74800.0,15.6344,15.6344,15.6175,15.6175,74800.0
2009-02-12 12:35:00,18.44,18.45,18.42,18.43,132800.0,15.626,15.6344,15.609,15.6175,132800.0
2009-02-12 12:40:00,18.43,18.48,18.42,18.45,282600.0,15.6175,15.6599,15.609,15.6344,282600.0
2009-02-12 12:45:00,18.45,18.55,18.45,18.45,463200.0,15.6344,15.7192,15.6344,15.6344,463200.0
2009-02-12 12:50:00,18.45,18.46,18.44,18.45,98500.0,15.6344,15.6429,15.626,15.6344,98500.0
2009-02-12 12:55:00,18.46,18.46,18.42,18.42,205000.0,15.6429,15.6429,15.609,15.609,205000.0
2009-02-12 13:00:00,18.42,18.49,18.38,18.46,303600.0,15.609,15.6683,15.5751,15.6429,303600.0
2009-02-12 13:05:00,18.46,18.47,18.43,18.47,87900.0,15.6429,15.6514,15.6175,15.6514,87900.0
2009-02-12 13:10:00,18.47,18.49,18.44,18.46,175800.0,15.6514,15.6683,15.626,15.6429,175800.0
2009-02-12 13:15:00,18.46,18.49,18.44,18.46,274400.0,15.6429,15.6683,15.626,15.6429,274400.0
2009-02-12 13:20:00,18.46,18.46,18.43,18.43,117000.0,15.6429,15.6429,15.6175,15.6175,117000.0
2009-02-12 13:25:00,18.43,18.54,18.43,18.49,405800.0,15.6175,15.7107,15.6175,15.6683,405800.0
2009-02-12 13:30:00,18.49,18.51,18.46,18.46,214100.0,15.6683,15.6853,15.6429,15.6429,214100.0
2009-02-12 13:35:00,18.46,18.48,18.41,18.41,298000.0,15.6429,15.6599,15.6006,15.6006,298000.0
2009-02-12 13:40:00,18.41,18.42,18.35,18.36,112100.0,15.6006,15.609,15.5497,15.5582,112100.0
2009-02-12 13:45:00,18.36,18.37,18.31,18.35,180100.0,15.5582,15.5667,15.5158,15.5497,180100.0
2009-02-12 13:50:00,18.35,18.44,18.32,18.4,295100.0,15.5497,15.626,15.5243,15.5921,295100.0
2009-02-12 13:55:00,18.41,18.43,18.36,18.42,128400.0,15.6006,15.6175,15.5582,15.609,128400.0
2009-02-12 14:00:00,18.41,18.43,18.33,18.34,289600.0,15.6006,15.6175,15.5328,15.5412,289600.0
2009-02-12 14:05:00,18.33,18.41,18.31,18.36,129200.0,15.5328,15.6006,15.5158,15.5582,129200.0
2009-02-12 14:10:00,18.36,18.4,18.35,18.36,123300.0,15.5582,15.5921,15.5497,15.5582,123300.0
2009-02-12 14:15:00,18.36,18.45,18.36,18.37,132400.0,15.5582,15.6344,15.5582,15.5667,132400.0
2009-02-12 14:20:00,18.38,18.44,18.35,18.4,306000.0,15.5751,15.626,15.5497,15.5921,306000.0
2009-02-12 14:25:00,18.4,18.41,18.33,18.33,156100.0,15.5921,15.6006,15.5328,15.5328,156100.0
2009-02-12 14:30:00,18.34,18.38,18.3,18.34,204700.0,15.5412,15.5751,15.5073,15.5412,204700.0
2009-02-12 14:35:00,18.34,18.36,18.24,18.29,201100.0,15.5412,15.5582,15.4565,15.4989,201100.0
2009-02-12 14:40:00,18.29,18.37,18.23,18.28,364300.0,15.4989,15.5667,15.448,15.4904,364300.0
2009-02-12 14:45:00,18.28,18.32,18.23,18.28,405400.0,15.4904,15.5243,15.448,15.4904,405400.0
2009-02-12 14:50:00,18.28,18.35,18.26,18.3,506300.0,15.4904,15.5497,15.4734,15.5073,506300.0
2009-02-12 14:55:00,18.3,18.34,18.29,18.32,290300.0,15.5073,15.5412,15.4989,15.5243,290300.0
2009-02-12 15:00:00,18.32,18.32,18.24,18.28,610300.0,15.5243,15.5243,15.4565,15.4904,610300.0
2009-02-12 15:05:00,18.28,18.35,18.25,18.35,368800.0,15.4904,15.5497,15.465,15.5497,368800.0
2009-02-12 15:10:00,18.35,18.45,18.34,18.4,262500.0,15.5497,15.6344,15.5412,15.5921,262500.0
2009-02-12 15:15:00,18.4,18.46,18.37,18.41,192500.0,15.5921,15.6429,15.5667,15.6006,192500.0
2009-02-12 15:20:00,18.41,18.52,18.35,18.47,184100.0,15.6006,15.6938,15.5497,15.6514,184100.0
2009-02-12 15:25:00,18.48,18.64,18.48,18.63,349600.0,15.6599,15.7955,15.6599,15.787,349600.0
2009-02-12 15:30:00,18.63,18.66,18.54,18.58,239800.0,15.787,15.8124,15.7107,15.7446,239800.0
2009-02-12 15:35:00,18.58,18.67,18.53,18.6,334100.0,15.7446,15.8209,15.7022,15.7616,334100.0
2009-02-12 15:40:00,18.6,18.84,18.59,18.82,623500.0,15.7616,15.9649,15.7531,15.948,623500.0
2009-02-12 15:45:00,18.81,18.82,18.71,18.75,386100.0,15.9395,15.948,15.8548,15.8887,386100.0
2009-02-12 15:50:00,18.75,18.87,18.7,18.87,495900.0,15.8887,15.9904,15.8463,15.9904,495900.0
2009-02-12 15:55:00,18.87,18.88,18.78,18.83,587800.0,15.9904,15.9988,15.9141,15.9565,587800.0
2009-02-13 09:30:00,18.72,18.72,18.52,18.6,280900.0,15.8632,15.8632,15.6938,15.7616,280900.0
2009-02-13 09:35:00,18.6,18.72,18.47,18.49,205000.0,15.7616,15.8632,15.6514,15.6683,205000.0
2009-02-13 09:40:00,18.49,18.58,18.45,18.46,145400.0,15.6683,15.7446,15.6344,15.6429,145400.0
2009-02-13 09:45:00,18.47,18.51,18.4,18.51,149700.0,15.6514,15.6853,15.5921,15.6853,149700.0
2009-02-13 09:50:00,18.5,18.52,18.44,18.46,205400.0,15.6768,15.6938,15.626,15.6429,205400.0
2009-02-13 09:55:00,18.45,18.63,18.44,18.61,221100.0,15.6344,15.787,15.626,15.77,221100.0
2009-02-13 10:00:00,18.61,18.63,18.53,18.54,172900.0,15.77,15.787,15.7022,15.7107,172900.0
2009-02-13 10:05:00,18.55,18.58,18.53,18.53,156600.0,15.7192,15.7446,15.7022,15.7022,156600.0
2009-02-13 10:10:00,18.53,18.62,18.51,18.55,180200.0,15.7022,15.7785,15.6853,15.7192,180200.0
2009-02-13 10:15:00,18.54,18.55,18.41,18.42,175700.0,15.7107,15.7192,15.6006,15.609,175700.0
2009-02-13 10:20:00,18.42,18.58,18.42,18.57,149300.0,15.609,15.7446,15.609,15.7361,149300.0
2009-02-13 10:25:00,18.59,18.67,18.57,18.67,173600.0,15.7531,15.8209,15.7361,15.8209,173600.0
2009-02-13 10:30:00,18.67,18.76,18.67,18.73,163800.0,15.8209,15.8971,15.8209,15.8717,163800.0
2009-02-13 10:35:00,18.73,18.75,18.71,18.75,135900.0,15.8717,15.8887,15.8548,15.8887,135900.0
2009-02-13 10:40:00,18.75,18.86,18.74,18.86,266100.0,15.8887,15.9819,15.8802,15.9819,266100.0
2009-02-13 10:45:00,18.86,18.87,18.8,18.82,173900.0,15.9819,15.9904,15.931,15.948,173900.0
2009-02-13 10:50:00,18.82,18.84,18.76,18.84,220300.0,15.948,15.9649,15.8971,15.9649,220300.0
2009-02-13 10:55:00,18.84,18.85,18.8,18.81,140000.0,15.9649,15.9734,15.931,15.9395,140000.0
2009-02-13 11:00:00,18.8,18.8,18.74,18.76,88600.0,15.931,15.931,15.8802,15.8971,88600.0
2009-02-13 11:05:00,18.75,18.76,18.73,18.75,86100.0,15.8887,15.8971,15.8717,15.8887,86100.0
2009-02-13 11:10:00,18.75,18.75,18.72,18.73,94500.0,15.8887,15.8887,15.8632,15.8717,94500.0
2009-02-13 11:15:00,18.72,18.74,18.69,18.7,119600.0,15.8632,15.8802,15.8378,15.8463,119600.0
2009-02-13 11:20:00,18.7,18.7,18.65,18.66,75700.0,15.8463,15.8463,15.8039,15.8124,75700.0
2009-02-13 11:25:00,18.66,18.7,18.65,18.66,117200.0,15.8124,15.8463,15.8039,15.8124,117200.0
2009-02-13 11:30:00,18.67,18.67,18.62,18.66,182200.0,15.8209,15.8209,15.7785,15.8124,182200.0
2009-02-13 11:35:00,18.66,18.68,18.61,18.62,128900.0,15.8124,15.8293,15.77,15.7785,128900.0
2009-02-13 11:40:00,18.62,18.64,18.51,18.52,190800.0,15.7785,15.7955,15.6853,15.6938,190800.0
2009-02-13 11:45:00,18.51,18.53,18.46,18.5,154100.0,15.6853,15.7022,15.6429,15.6768,154100.0
2009-02-13 11:50:00,18.5,18.57,18.49,18.57,223800.0,15.6768,15.7361,15.6683,15.7361,223800.0
2009-02-13 11:55:00,18.57,18.62,18.55,18.57,189400.0,15.7361,15.7785,15.7192,15.7361,189400.0
2009-02-13 12:00:00,18.57,18.68,18.57,18.65,168800.0,15.7361,15.8293,15.7361,15.8039,168800.0
2009-02-13 12:05:00,18.65,18.65,18.58,18.61,105700.0,15.8039,15.8039,15.7446,15.77,105700.0
2009-02-13 12:10:00,18.61,18.66,18.6,18.62,171000.0,15.77,15.8124,15.7616,15.7785,171000.0
2009-02-13 12:15:00,18.62,18.64,18.58,18.63,239400.0,15.7785,15.7955,15.7446,15.787,239400.0
2009-02-13 12:20:00,18.63,18.69,18.62,18.69,75200.0,15.787,15.8378,15.7785,15.8378,75200.0
2009-02-13 12:25:00,18.69,18.73,18.67,18.72,93200.0,15.8378,15.8717,15.8209,15.8632,93200.0
2009-02-13 12:30:00,18.72,18.75,18.65,18.68,135100.0,15.8632,15.8887,15.8039,15.8293,135100.0
2009-02-13 12:35:00,18.68,18.74,18.67,18.67,95000.0,15.8293,15.8802,15.8209,15.8209,95000.0
2009-02-13 12:40:00,18.67,18.68,18.62,18.62,54600.0,15.8209,15.8293,15.7785,15.7785,54600.0
2009-02-13 12:45:00,18.62,18.68,18.62,18.64,89000.0,15.7785,15.8293,15.7785,15.7955,89000.0
2009-02-13 12:50:00,18.65,18.66,18.56,18.58,105600.0,15.8039,15.8124,15.7277,15.7446,105600.0
2009-02-13 12:55:00,18.58,18.62,18.57,18.59,144900.0,15.7446,15.7785,15.7361,15.7531,144900.0
2009-02-13 13:00:00,18.58,18.63,18.56,18.63,85000.0,15.7446,15.787,15.7277,15.787,85000.0
2009-02-13 13:05:00,18.62,18.67,18.62,18.64,123700.0,15.7785,15.8209,15.7785,15.7955,123700.0
2009-02-13 13:10:00,18.63,18.64,18.6,18.61,143600.0,15.787,15.7955,15.7616,15.77,143600.0
2009-02-13 13:15:00,18.61,18.73,18.59,18.71,161100.0,15.77,15.8717,15.7531,15.8548,161100.0
2009-02-13 13:20:00,18.71,18.73,18.68,18.68,77000.0,15.8548,15.8717,15.8293,15.8293,77000.0
2009-02-13 13:25:00,18.69,18.74,18.69,18.71,68400.0,15.8378,15.8802,15.8378,15.8548,68400.0
2009-02-13 13:30:00,18.71,18.74,18.7,18.72,135700.0,15.8548,15.8802,15.8463,15.8632,135700.0
2009-02-13 13:35:00,18.72,18.76,18.7,18.72,178400.0,15.8632,15.8971,15.8463,15.8632,178400.0
2009-02-13 13:40:00,18.71,18.76,18.7,18.76,69800.0,15.8548,15.8971,15.8463,15.8971,69800.0
2009-02-13 13:45:00,18.76,18.85,18.74,18.85,120800.0,15.8971,15.9734,15.8802,15.9734,120800.0
2009-02-13 13:50:00,18.85,18.9,18.84,18.86,69100.0,15.9734,16.0158,15.9649,15.9819,69100.0
2009-02-13 13:55:00,18.86,18.88,18.76,18.78,186100.0,15.9819,15.9988,15.8971,15.9141,186100.0
2009-02-13 14:00:00,18.78,18.85,18.78,18.8,92700.0,15.9141,15.9734,15.9141,15.931,92700.0
2009-02-13 14:05:00,18.8,18.8,18.72,18.73,115800.0,15.931,15.931,15.8632,15.8717,115800.0
2009-02-13 14:10:00,18.73,18.81,18.73,18.79,84000.0,15.8717,15.9395,15.8717,15.9226,84000.0
2009-02-13 14:15:00,18.8,18.8,18.7,18.8,85900.0,15.931,15.931,15.8463,15.931,85900.0
2009-02-13 14:20:00,18.8,18.81,18.74,18.77,79400.0,15.931,15.9395,15.8802,15.9056,79400.0
2009-02-13 14:25:00,18.77,18.8,18.75,18.77,74800.0,15.9056,15.931,15.8887,15.9056,74800.0
2009-02-13 14:30:00,18.77,18.77,18.69,18.73,93400.0,15.9056,15.9056,15.8378,15.8717,93400.0
2009-02-13 14:35:00,18.72,18.75,18.7,18.72,68500.0,15.8632,15.8887,15.8463,15.8632,68500.0
2009-02-13 14:40:00,18.72,18.75,18.72,18.72,64900.0,15.8632,15.8887,15.8632,15.8632,64900.0
2009-02-13 14:45:00,18.72,18.72,18.66,18.69,71400.0,15.8632,15.8632,15.8124,15.8378,71400.0
2009-02-13 14:50:00,18.69,18.74,18.65,18.73,104300.0,15.8378,15.8802,15.8039,15.8717,104300.0
2009-02-13 14:55:00,18.73,18.73,18.66,18.67,75600.0,15.8717,15.8717,15.8124,15.8209,75600.0
2009-02-13 15:00:00,18.68,18.73,18.66,18.72,117500.0,15.8293,15.8717,15.8124,15.8632,117500.0
2009-02-13 15:05:00,18.72,18.73,18.61,18.63,174900.0,15.8632,15.8717,15.77,15.787,174900.0
2009-02-13 15:10:00,18.63,18.64,18.52,18.57,167600.0,15.787,15.7955,15.6938,15.7361,167600.0
2009-02-13 15:15:00,18.57,18.59,18.52,18.59,110900.0,15.7361,15.7531,15.6938,15.7531,110900.0
2009-02-13 15:20:00,18.58,18.61,18.56,18.58,168500.0,15.7446,15.77,15.7277,15.7446,168500.0
2009-02-13 15:25:00,18.59,18.68,18.58,18.66,136900.0,15.7531,15.8293,15.7446,15.8124,136900.0
2009-02-13 15:30:00,18.66,18.77,18.65,18.72,172300.0,15.8124,15.9056,15.8039,15.8632,172300.0
2009-02-13 15:35:00,18.71,18.72,18.64,18.67,187500.0,15.8548,15.8632,15.7955,15.8209,187500.0
2009-02-13 15:40:00,18.66,18.72,18.63,18.68,165500.0,15.8124,15.8632,15.787,15.8293,165500.0
2009-02-13 15:45:00,18.68,18.71,18.6,18.68,176200.0,15.8293,15.8548,15.7616,15.8293,176200.0
2009-02-13 15:50:00,18.67,18.69,18.64,18.67,238600.0,15.8209,15.8378,15.7955,15.8209,238600.0
2009-02-13 15:55:00,18.67,18.67,18.51,18.51,394600.0,15.8209,15.8209,15.6853,15.6853,394600.0
2009-02-17 09:30:00,17.97,18.09,17.96,18.0,515300.0,15.2277,15.3294,15.2192,15.2531,515300.0
2009-02-17 09:35:00,17.99,18.04,17.91,17.91,413000.0,15.2446,15.287,15.1769,15.1769,413000.0
2009-02-17 09:40:00,17.91,18.01,17.9,17.97,293100.0,15.1769,15.2616,15.1684,15.2277,293100.0
2009-02-17 09:45:00,17.97,18.0,17.81,17.82,486600.0,15.2277,15.2531,15.0921,15.1006,486600.0
2009-02-17 09:50:00,17.82,17.88,17.72,17.8,617300.0,15.1006,15.1514,15.0158,15.0836,617300.0
2009-02-17 09:55:00,17.8,17.84,17.76,17.78,306100.0,15.0836,15.1175,15.0497,15.0667,306100.0
2009-02-17 10:00:00,17.78,17.85,17.76,17.8,365100.0,15.0667,15.126,15.0497,15.0836,365100.0
2009-02-17 10:05:00,17.8,17.89,17.79,17.88,513500.0,15.0836,15.1599,15.0752,15.1514,513500.0
2009-02-17 10:10:00,17.87,17.87,17.77,17.79,302200.0,15.143,15.143,15.0582,15.0752,302200.0
2009-02-17 10:15:00,17.79,17.83,17.76,17.76,392300.0,15.0752,15.1091,15.0497,15.0497,392300.0
2009-02-17 10:20:00,17.76,17.79,17.73,17.76,331000.0,15.0497,15.0752,15.0243,15.0497,331000.0
2009-02-17 10:25:00,17.77,17.79,17.72,17.79,272700.0,15.0582,15.0752,15.0158,15.0752,272700.0
2009-02-17 10:30:00,17.78,17.83,17.76,17.79,365000.0,15.0667,15.1091,15.0497,15.0752,365000.0
2009-02-17 10:35:00,17.8,17.86,17.8,17.83,372900.0,15.0836,15.1345,15.0836,15.1091,372900.0
2009-02-17 10:40:00,17.84,17.86,17.76,17.82,324000.0,15.1175,15.1345,15.0497,15.1006,324000.0
2009-02-17 10:45:00,17.82,17.86,17.79,17.8,271600.0,15.1006,15.1345,15.0752,15.0836,271600.0
2009-02-17 10:50:00,17.8,17.93,17.8,17.87,208600.0,15.0836,15.1938,15.0836,15.143,208600.0
2009-02-17 10:55:00,17.88,17.88,17.85,17.85,164000.0,15.1514,15.1514,15.126,15.126,164000.0
2009-02-17 11:00:00,17.85,17.86,17.79,17.84,268900.0,15.126,15.1345,15.0752,15.1175,268900.0
2009-02-17 11:05:00,17.83,17.84,17.79,17.83,177600.0,15.1091,15.1175,15.0752,15.1091,177600.0
2009-02-17 11:10:00,17.84,17.9,17.83,17.87,187000.0,15.1175,15.1684,15.1091,15.143,187000.0
2009-02-17 11:15:00,17.88,17.93,17.86,17.89,151200.0,15.1514,15.1938,15.1345,15.1599,151200.0
2009-02-17 11:20:00,17.9,17.97,17.89,17.95,297900.0,15.1684,15.2277,15.1599,15.2107,297900.0
2009-02-17 11:25:00,17.96,18.03,17.94,17.96,255400.0,15.2192,15.2785,15.2023,15.2192,255400.0
2009-02-17 11:30:00,17.95,17.96,17.91,17.91,144300.0,15.2107,15.2192,15.1769,15.1769,144300.0
2009-02-17 11:35:00,17.91,17.94,17.91,17.93,122200.0,15.1769,15.2023,15.1769,15.1938,122200.0
2009-02-17 11:40:00,17.94,17.95,17.92,17.94,101100.0,15.2023,15.2107,15.1853,15.2023,101100.0
2009-02-17 11:45:00,17.94,18.01,17.93,17.94,293900.0,15.2023,15.2616,15.1938,15.2023,293900.0
2009-02-17 11:50:00,17.93,17.94,17.9,17.91,330000.0,15.1938,15.2023,15.1684,15.1769,330000.0
2009-02-17 11:55:00,17.92,17.95,17.9,17.92,171000.0,15.1853,15.2107,15.1684,15.1853,171000.0
2009-02-17 12:00:00,17.92,18.01,17.91,17.94,278500.0,15.1853,15.2616,15.1769,15.2023,278500.0
2009-02-17 12:05:00,17.94,18.0,17.93,17.97,182900.0,15.2023,15.2531,15.1938,15.2277,182900.0
2009-02-17 12:10:00,17.96,18.01,17.93,18.0,318600.0,15.2192,15.2616,15.1938,15.2531,318600.0
2009-02-17 12:15:00,18.0,18.01,17.97,17.99,155800.0,15.2531,15.2616,15.2277,15.2446,155800.0
2009-02-17 12:20:00,17.99,18.0,17.93,17.93,163200.0,15.2446,15.2531,15.1938,15.1938,163200.0
2009-02-17 12:25:00,17.94,18.01,17.93,17.99,155600.0,15.2023,15.2616,15.1938,15.2446,155600.0
2009-02-17 12:30:00,17.99,18.0,17.96,17.97,88000.0,15.2446,15.2531,15.2192,15.2277,88000.0
2009-02-17 12:35:00,17.97,17.98,17.96,17.96,270400.0,15.2277,15.2362,15.2192,15.2192,270400.0
2009-02-17 12:40:00,17.96,17.98,17.95,17.95,143600.0,15.2192,15.2362,15.2107,15.2107,143600.0
2009-02-17 12:45:00,17.96,17.96,17.91,17.91,306300.0,15.2192,15.2192,15.1769,15.1769,306300.0
2009-02-17 12:50:00,17.92,17.92,17.86,17.89,161600.0,15.1853,15.1853,15.1345,15.1599,161600.0
2009-02-17 12:55:00,17.9,17.97,17.89,17.97,213500.0,15.1684,15.2277,15.1599,15.2277,213500.0
2009-02-17 13:00:00,17.97,17.97,17.86,17.89,112800.0,15.2277,15.2277,15.1345,15.1599,112800.0
2009-02-17 13:05:00,17.89,17.92,17.85,17.88,164500.0,15.1599,15.1853,15.126,15.1514,164500.0
2009-02-17 13:10:00,17.88,17.97,17.86,17.94,151200.0,15.1514,15.2277,15.1345,15.2023,151200.0
2009-02-17 13:15:00,17.95,17.95,17.84,17.84,98900.0,15.2107,15.2107,15.1175,15.1175,98900.0
2009-02-17 13:20:00,17.84,17.9,17.83,17.9,185300.0,15.1175,15.1684,15.1091,15.1684,185300.0
2009-02-17 13:25:00,17.9,17.91,17.86,17.87,127500.0,15.1684,15.1769,15.1345,15.143,127500.0
2009-02-17 13:30:00,17.88,17.91,17.85,17.9,169600.0,15.1514,15.1769,15.126,15.1684,169600.0
2009-02-17 13:35:00,17.91,17.93,17.89,17.89,84600.0,15.1769,15.1938,15.1599,15.1599,84600.0
2009-02-17 13:40:00,17.9,18.0,17.89,18.0,201300.0,15.1684,15.2531,15.1599,15.2531,201300.0
2009-02-17 13:45:00,18.0,18.01,17.96,17.97,172600.0,15.2531,15.2616,15.2192,15.2277,172600.0
2009-02-17 13:50:00,17.97,17.99,17.89,17.96,225300.0,15.2277,15.2446,15.1599,15.2192,225300.0
2009-02-17 13:55:00,17.95,17.95,17.89,17.89,125000.0,15.2107,15.2107,15.1599,15.1599,125000.0
2009-02-17 14:00:00,17.89,17.92,17.88,17.92,246100.0,15.1599,15.1853,15.1514,15.1853,246100.0
2009-02-17 14:05:00,17.92,18.0,17.91,18.0,126900.0,15.1853,15.2531,15.1769,15.2531,126900.0
2009-02-17 14:10:00,17.99,18.0,17.97,17.99,149400.0,15.2446,15.2531,15.2277,15.2446,149400.0
2009-02-17 14:15:00,17.99,17.99,17.98,17.99,66400.0,15.2446,15.2446,15.2362,15.2446,66400.0
2009-02-17 14:20:00,17.98,17.99,17.93,17.95,112700.0,15.2362,15.2446,15.1938,15.2107,112700.0
2009-02-17 14:25:00,17.94,17.96,17.89,17.89,112600.0,15.2023,15.2192,15.1599,15.1599,112600.0
2009-02-17 14:30:00,17.89,17.92,17.87,17.92,190100.0,15.1599,15.1853,15.143,15.1853,190100.0
2009-02-17 14:35:00,17.91,17.98,17.91,17.94,202900.0,15.1769,15.2362,15.1769,15.2023,202900.0
2009-02-17 14:40:00,17.94,17.95,17.87,17.9,459900.0,15.2023,15.2107,15.143,15.1684,459900.0
2009-02-17 14:45:00,17.91,17.92,17.88,17.89,180900.0,15.1769,15.1853,15.1514,15.1599,180900.0
2009-02-17 14:50:00,17.89,17.9,17.87,17.88,357900.0,15.1599,15.1684,15.143,15.1514,357900.0
2009-02-17 14:55:00,17.87,17.91,17.87,17.89,318800.0,15.143,15.1769,15.143,15.1599,318800.0
2009-02-17 15:00:00,17.9,17.91,17.86,17.88,380300.0,15.1684,15.1769,15.1345,15.1514,380300.0
2009-02-17 15:05:00,17.88,17.93,17.87,17.89,373000.0,15.1514,15.1938,15.143,15.1599,373000.0
2009-02-17 15:10:00,17.9,17.9,17.85,17.86,212800.0,15.1684,15.1684,15.126,15.1345,212800.0
2009-02-17 15:15:00,17.85,17.92,17.84,17.86,384000.0,15.126,15.1853,15.1175,15.1345,384000.0
2009-02-17 15:20:00,17.85,17.89,17.83,17.88,263800.0,15.126,15.1599,15.1091,15.1514,263800.0
2009-02-17 15:25:00,17.88,17.9,17.83,17.87,382500.0,15.1514,15.1684,15.1091,15.143,382500.0
2009-02-17 15:30:00,17.87,18.07,17.87,18.06,590200.0,15.143,15.3124,15.143,15.304,590200.0
2009-02-17 15:35:00,18.06,18.11,18.04,18.09,307300.0,15.304,15.3463,15.287,15.3294,307300.0
2009-02-17 15:40:00,18.09,18.09,17.95,17.99,362700.0,15.3294,15.3294,15.2107,15.2446,362700.0
2009-02-17 15:45:00,18.0,18.05,17.91,17.91,382900.0,15.2531,15.2955,15.1769,15.1769,382900.0
2009-02-17 15:50:00,17.91,17.96,17.89,17.89,634400.0,15.1769,15.2192,15.1599,15.1599,634400.0
2009-02-17 15:55:00,17.89,17.93,17.82,17.83,662200.0,15.1599,15.1938,15.1006,15.1091,662200.0
2009-02-18 09:30:00,17.95,18.0,17.78,17.82,338200.0,15.2107,15.2531,15.0667,15.1006,338200.0
2009-02-18 09:35:00,17.81,17.94,17.75,17.8,257200.0,15.0921,15.2023,15.0413,15.0836,257200.0
2009-02-18 09:40:00,17.76,17.83,17.75,17.81,297000.0,15.0497,15.1091,15.0413,15.0921,297000.0
2009-02-18 09:45:00,17.8,17.83,17.74,17.74,241600.0,15.0836,15.1091,15.0328,15.0328,241600.0
2009-02-18 09:50:00,17.73,17.79,17.69,17.77,233000.0,15.0243,15.0752,14.9904,15.0582,233000.0
2009-02-18 09:55:00,17.77,17.84,17.63,17.66,264300.0,15.0582,15.1175,14.9396,14.965,264300.0
2009-02-18 10:00:00,17.67,17.75,17.65,17.67,171000.0,14.9735,15.0413,14.9565,14.9735,171000.0
2009-02-18 10:05:00,17.68,17.69,17.6,17.61,165200.0,14.982,14.9904,14.9142,14.9226,165200.0
2009-02-18 10:10:00,17.61,17.64,17.56,17.56,214800.0,14.9226,14.9481,14.8803,14.8803,214800.0
2009-02-18 10:15:00,17.56,17.64,17.55,17.57,273400.0,14.8803,14.9481,14.8718,14.8887,273400.0
2009-02-18 10:20:00,17.58,17.66,17.57,17.61,192500.0,14.8972,14.965,14.8887,14.9226,192500.0
2009-02-18 10:25:00,17.61,17.61,17.53,17.54,190800.0,14.9226,14.9226,14.8548,14.8633,190800.0
2009-02-18 10:30:00,17.54,17.67,17.54,17.66,191700.0,14.8633,14.9735,14.8633,14.965,191700.0
2009-02-18 10:35:00,17.66,17.7,17.63,17.64,198300.0,14.965,14.9989,14.9396,14.9481,198300.0
2009-02-18 10:40:00,17.64,17.71,17.63,17.64,138200.0,14.9481,15.0074,14.9396,14.9481,138200.0
2009-02-18 10:45:00,17.64,17.71,17.62,17.63,271400.0,14.9481,15.0074,14.9311,14.9396,271400.0
2009-02-18 10:50:00,17.62,17.68,17.6,17.62,108700.0,14.9311,14.982,14.9142,14.9311,108700.0
2009-02-18 10:55:00,17.62,17.64,17.57,17.61,141700.0,14.9311,14.9481,14.8887,14.9226,141700.0
2009-02-18 11:00:00,17.61,17.61,17.55,17.56,49500.0,14.9226,14.9226,14.8718,14.8803,49500.0
2009-02-18 11:05:00,17.56,17.58,17.55,17.56,124000.0,14.8803,14.8972,14.8718,14.8803,124000.0
2009-02-18 11:10:00,17.57,17.64,17.56,17.62,143700.0,14.8887,14.9481,14.8803,14.9311,143700.0
2009-02-18 11:15:00,17.62,17.69,17.62,17.68,118100.0,14.9311,14.9904,14.9311,14.982,118100.0
2009-02-18 11:20:00,17.67,17.78,17.67,17.77,307100.0,14.9735,15.0667,14.9735,15.0582,307100.0
2009-02-18 11:25:00,17.77,17.87,17.76,17.86,366500.0,15.0582,15.143,15.0497,15.1345,366500.0
2009-02-18 11:30:00,17.86,17.89,17.85,17.88,225300.0,15.1345,15.1599,15.126,15.1514,225300.0
2009-02-18 11:35:00,17.88,17.9,17.85,17.88,150000.0,15.1514,15.1684,15.126,15.1514,150000.0
2009-02-18 11:40:00,17.87,17.93,17.84,17.92,208100.0,15.143,15.1938,15.1175,15.1853,208100.0
2009-02-18 11:45:00,17.92,17.94,17.83,17.83,183400.0,15.1853,15.2023,15.1091,15.1091,183400.0
2009-02-18 11:50:00,17.85,17.85,17.79,17.8,104800.0,15.126,15.126,15.0752,15.0836,104800.0
2009-02-18 11:55:00,17.81,17.9,17.81,17.88,212400.0,15.0921,15.1684,15.0921,15.1514,212400.0
2009-02-18 12:00:00,17.88,17.92,17.86,17.92,152900.0,15.1514,15.1853,15.1345,15.1853,152900.0
2009-02-18 12:05:00,17.93,17.97,17.91,17.97,88200.0,15.1938,15.2277,15.1769,15.2277,88200.0
2009-02-18 12:10:00,17.97,18.01,17.94,17.94,150000.0,15.2277,15.2616,15.2023,15.2023,150000.0
2009-02-18 12:15:00,17.95,17.95,17.87,17.88,74800.0,15.2107,15.2107,15.143,15.1514,74800.0
2009-02-18 12:20:00,17.88,17.89,17.86,17.88,288200.0,15.1514,15.1599,15.1345,15.1514,288200.0
2009-02-18 12:25:00,17.87,17.88,17.78,17.81,343800.0,15.143,15.1514,15.0667,15.0921,343800.0
2009-02-18 12:30:00,17.8,17.83,17.76,17.76,234500.0,15.0836,15.1091,15.0497,15.0497,234500.0
2009-02-18 12:35:00,17.76,17.76,17.68,17.69,192700.0,15.0497,15.0497,14.982,14.9904,192700.0
2009-02-18 12:40:00,17.69,17.72,17.69,17.72,97800.0,14.9904,15.0158,14.9904,15.0158,97800.0
2009-02-18 12:45:00,17.72,17.73,17.65,17.65,383100.0,15.0158,15.0243,14.9565,14.9565,383100.0
2009-02-18 12:50:00,17.65,17.71,17.65,17.7,444800.0,14.9565,15.0074,14.9565,14.9989,444800.0
2009-02-18 12:55:00,17.71,17.73,17.69,17.7,182300.0,15.0074,15.0243,14.9904,14.9989,182300.0
2009-02-18 13:00:00,17.7,17.74,17.65,17.67,472400.0,14.9989,15.0328,14.9565,14.9735,472400.0
2009-02-18 13:05:00,17.67,17.71,17.67,17.71,149000.0,14.9735,15.0074,14.9735,15.0074,149000.0
2009-02-18 13:10:00,17.71,17.72,17.69,17.71,234800.0,15.0074,15.0158,14.9904,15.0074,234800.0
2009-02-18 13:15:00,17.71,17.72,17.61,17.61,293200.0,15.0074,15.0158,14.9226,14.9226,293200.0
2009-02-18 13:20:00,17.61,17.62,17.6,17.6,281400.0,14.9226,14.9311,14.9142,14.9142,281400.0
2009-02-18 13:25:00,17.6,17.64,17.6,17.62,91800.0,14.9142,14.9481,14.9142,14.9311,91800.0
2009-02-18 13:30:00,17.62,17.63,17.6,17.61,77800.0,14.9311,14.9396,14.9142,14.9226,77800.0
2009-02-18 13:35:00,17.61,17.63,17.6,17.6,145900.0,14.9226,14.9396,14.9142,14.9142,145900.0
2009-02-18 13:40:00,17.6,17.61,17.6,17.6,67700.0,14.9142,14.9226,14.9142,14.9142,67700.0
2009-02-18 13:45:00,17.6,17.64,17.6,17.61,82200.0,14.9142,14.9481,14.9142,14.9226,82200.0
2009-02-18 13:50:00,17.61,17.61,17.58,17.61,275900.0,14.9226,14.9226,14.8972,14.9226,275900.0
2009-02-18 13:55:00,17.62,17.65,17.61,17.64,126400.0,14.9311,14.9565,14.9226,14.9481,126400.0
2009-02-18 14:00:00,17.63,17.7,17.61,17.68,231600.0,14.9396,14.9989,14.9226,14.982,231600.0
2009-02-18 14:05:00,17.69,17.71,17.68,17.69,282700.0,14.9904,15.0074,14.982,14.9904,282700.0
2009-02-18 14:10:00,17.69,17.69,17.55,17.57,169800.0,14.9904,14.9904,14.8718,14.8887,169800.0
2009-02-18 14:15:00,17.57,17.62,17.57,17.59,250700.0,14.8887,14.9311,14.8887,14.9057,250700.0
2009-02-18 14:20:00,17.6,17.65,17.59,17.64,54000.0,14.9142,14.9565,14.9057,14.9481,54000.0
2009-02-18 14:25:00,17.64,17.69,17.63,17.68,486400.0,14.9481,14.9904,14.9396,14.982,486400.0
2009-02-18 14:30:00,17.68,17.69,17.64,17.65,259400.0,14.982,14.9904,14.9481,14.9565,259400.0
2009-02-18 14:35:00,17.66,17.66,17.6,17.65,234200.0,14.965,14.965,14.9142,14.9565,234200.0
2009-02-18 14:40:00,17.64,17.67,17.61,17.65,517000.0,14.9481,14.9735,14.9226,14.9565,517000.0
2009-02-18 14:45:00,17.64,17.65,17.61,17.62,142600.0,14.9481,14.9565,14.9226,14.9311,142600.0
2009-02-18 14:50:00,17.62,17.66,17.62,17.66,253400.0,14.9311,14.965,14.9311,14.965,253400.0
2009-02-18 14:55:00,17.66,17.77,17.64,17.77,582200.0,14.965,15.0582,14.9481,15.0582,582200.0
2009-02-18 15:00:00,17.76,17.79,17.71,17.72,353800.0,15.0497,15.0752,15.0074,15.0158,353800.0
2009-02-18 15:05:00,17.73,17.75,17.64,17.66,242100.0,15.0243,15.0413,14.9481,14.965,242100.0
2009-02-18 15:10:00,17.66,17.75,17.63,17.68,505900.0,14.965,15.0413,14.9396,14.982,505900.0
2009-02-18 15:15:00,17.67,17.69,17.63,17.67,216300.0,14.9735,14.9904,14.9396,14.9735,216300.0
2009-02-18 15:20:00,17.67,17.71,17.61,17.69,199000.0,14.9735,15.0074,14.9226,14.9904,199000.0
2009-02-18 15:25:00,17.7,17.7,17.56,17.59,245600.0,14.9989,14.9989,14.8803,14.9057,245600.0
2009-02-18 15:30:00,17.59,17.66,17.58,17.64,180600.0,14.9057,14.965,14.8972,14.9481,180600.0
2009-02-18 15:35:00,17.63,17.65,17.59,17.65,153900.0,14.9396,14.9565,14.9057,14.9565,153900.0
2009-02-18 15:40:00,17.65,17.69,17.6,17.65,292500.0,14.9565,14.9904,14.9142,14.9565,292500.0
2009-02-18 15:45:00,17.65,17.67,17.61,17.62,243600.0,14.9565,14.9735,14.9226,14.9311,243600.0
2009-02-18 15:50:00,17.62,17.67,17.61,17.65,284500.0,14.9311,14.9735,14.9226,14.9565,284500.0
2009-02-18 15:55:00,17.65,17.65,17.61,17.63,476800.0,14.9565,14.9565,14.9226,14.9396,476800.0
2009-02-19 09:30:00,17.8,17.83,17.73,17.79,317800.0,15.0836,15.1091,15.0243,15.0752,317800.0
2009-02-19 09:35:00,17.79,17.91,17.79,17.89,179400.0,15.0752,15.1769,15.0752,15.1599,179400.0
2009-02-19 09:40:00,17.9,17.99,17.87,17.92,235600.0,15.1684,15.2446,15.143,15.1853,235600.0
2009-02-19 09:45:00,17.93,18.01,17.86,17.88,198900.0,15.1938,15.2616,15.1345,15.1514,198900.0
2009-02-19 09:50:00,17.88,17.89,17.79,17.83,152100.0,15.1514,15.1599,15.0752,15.1091,152100.0
2009-02-19 09:55:00,17.84,17.9,17.82,17.88,131200.0,15.1175,15.1684,15.1006,15.1514,131200.0
2009-02-19 10:00:00,17.88,17.89,17.8,17.87,170300.0,15.1514,15.1599,15.0836,15.143,170300.0
2009-02-19 10:05:00,17.86,17.86,17.8,17.83,91900.0,15.1345,15.1345,15.0836,15.1091,91900.0
2009-02-19 10:10:00,17.83,17.84,17.76,17.76,163900.0,15.1091,15.1175,15.0497,15.0497,163900.0
2009-02-19 10:15:00,17.76,17.77,17.59,17.59,233500.0,15.0497,15.0582,14.9057,14.9057,233500.0
2009-02-19 10:20:00,17.59,17.64,17.59,17.61,212000.0,14.9057,14.9481,14.9057,14.9226,212000.0
2009-02-19 10:25:00,17.61,17.65,17.58,17.64,170200.0,14.9226,14.9565,14.8972,14.9481,170200.0
2009-02-19 10:30:00,17.64,17.67,17.57,17.57,121300.0,14.9481,14.9735,14.8887,14.8887,121300.0
2009-02-19 10:35:00,17.57,17.59,17.53,17.55,130100.0,14.8887,14.9057,14.8548,14.8718,130100.0
2009-02-19 10:40:00,17.54,17.6,17.53,17.59,97600.0,14.8633,14.9142,14.8548,14.9057,97600.0
2009-02-19 10:45:00,17.58,17.61,17.56,17.61,135100.0,14.8972,14.9226,14.8803,14.9226,135100.0
2009-02-19 10:50:00,17.61,17.61,17.55,17.58,113400.0,14.9226,14.9226,14.8718,14.8972,113400.0
2009-02-19 10:55:00,17.57,17.58,17.53,17.53,103600.0,14.8887,14.8972,14.8548,14.8548,103600.0
2009-02-19 11:00:00,17.54,17.61,17.52,17.6,234800.0,14.8633,14.9226,14.8464,14.9142,234800.0
2009-02-19 11:05:00,17.6,17.69,17.6,17.69,165100.0,14.9142,14.9904,14.9142,14.9904,165100.0
2009-02-19 11:10:00,17.69,17.7,17.64,17.64,140400.0,14.9904,14.9989,14.9481,14.9481,140400.0
2009-02-19 11:15:00,17.64,17.65,17.62,17.62,44700.0,14.9481,14.9565,14.9311,14.9311,44700.0
2009-02-19 11:20:00,17.62,17.62,17.52,17.54,117000.0,14.9311,14.9311,14.8464,14.8633,117000.0
2009-02-19 11:25:00,17.54,17.58,17.53,17.57,100100.0,14.8633,14.8972,14.8548,14.8887,100100.0
2009-02-19 11:30:00,17.57,17.58,17.51,17.51,134300.0,14.8887,14.8972,14.8379,14.8379,134300.0
2009-02-19 11:35:00,17.51,17.53,17.48,17.53,151800.0,14.8379,14.8548,14.8125,14.8548,151800.0
2009-02-19 11:40:00,17.53,17.54,17.41,17.43,232800.0,14.8548,14.8633,14.7532,14.7701,232800.0
2009-02-19 11:45:00,17.44,17.44,17.4,17.4,50800.0,14.7786,14.7786,14.7447,14.7447,50800.0
2009-02-19 11:50:00,17.41,17.45,17.41,17.41,90400.0,14.7532,14.7871,14.7532,14.7532,90400.0
2009-02-19 11:55:00,17.41,17.42,17.36,17.39,158400.0,14.7532,14.7616,14.7108,14.7362,158400.0
2009-02-19 12:00:00,17.39,17.39,17.34,17.34,234500.0,14.7362,14.7362,14.6938,14.6938,234500.0
2009-02-19 12:05:00,17.34,17.35,17.3,17.32,206000.0,14.6938,14.7023,14.6599,14.6769,206000.0
2009-02-19 12:10:00,17.31,17.32,17.22,17.22,237800.0,14.6684,14.6769,14.5921,14.5921,237800.0
2009-02-19 12:15:00,17.23,17.3,17.22,17.3,154400.0,14.6006,14.6599,14.5921,14.6599,154400.0
2009-02-19 12:20:00,17.3,17.38,17.29,17.36,124500.0,14.6599,14.7277,14.6515,14.7108,124500.0
2009-02-19 12:25:00,17.37,17.38,17.32,17.33,100600.0,14.7193,14.7277,14.6769,14.6854,100600.0
2009-02-19 12:30:00,17.33,17.38,17.32,17.38,86200.0,14.6854,14.7277,14.6769,14.7277,86200.0
2009-02-19 12:35:00,17.38,17.43,17.37,17.43,192900.0,14.7277,14.7701,14.7193,14.7701,192900.0
2009-02-19 12:40:00,17.43,17.45,17.42,17.44,150700.0,14.7701,14.7871,14.7616,14.7786,150700.0
2009-02-19 12:45:00,17.44,17.45,17.41,17.44,218000.0,14.7786,14.7871,14.7532,14.7786,218000.0
2009-02-19 12:50:00,17.44,17.47,17.43,17.43,126800.0,14.7786,14.804,14.7701,14.7701,126800.0
2009-02-19 12:55:00,17.43,17.47,17.43,17.43,68000.0,14.7701,14.804,14.7701,14.7701,68000.0
2009-02-19 13:00:00,17.44,17.47,17.44,17.45,140100.0,14.7786,14.804,14.7786,14.7871,140100.0
2009-02-19 13:05:00,17.45,17.55,17.45,17.54,131700.0,14.7871,14.8718,14.7871,14.8633,131700.0
2009-02-19 13:10:00,17.55,17.55,17.49,17.52,74400.0,14.8718,14.8718,14.8209,14.8464,74400.0
2009-02-19 13:15:00,17.52,17.6,17.52,17.59,73600.0,14.8464,14.9142,14.8464,14.9057,73600.0
2009-02-19 13:20:00,17.58,17.59,17.56,17.59,68300.0,14.8972,14.9057,14.8803,14.9057,68300.0
2009-02-19 13:25:00,17.59,17.65,17.59,17.64,193800.0,14.9057,14.9565,14.9057,14.9481,193800.0
2009-02-19 13:30:00,17.64,17.65,17.6,17.6,223600.0,14.9481,14.9565,14.9142,14.9142,223600.0
2009-02-19 13:35:00,17.61,17.62,17.58,17.59,116500.0,14.9226,14.9311,14.8972,14.9057,116500.0
2009-02-19 13:40:00,17.59,17.59,17.56,17.57,90100.0,14.9057,14.9057,14.8803,14.8887,90100.0
2009-02-19 13:45:00,17.57,17.58,17.56,17.56,100200.0,14.8887,14.8972,14.8803,14.8803,100200.0
2009-02-19 13:50:00,17.57,17.59,17.56,17.57,100600.0,14.8887,14.9057,14.8803,14.8887,100600.0
2009-02-19 13:55:00,17.57,17.58,17.56,17.57,119000.0,14.8887,14.8972,14.8803,14.8887,119000.0
2009-02-19 14:00:00,17.57,17.6,17.54,17.59,201600.0,14.8887,14.9142,14.8633,14.9057,201600.0
2009-02-19 14:05:00,17.59,17.61,17.58,17.59,158000.0,14.9057,14.9226,14.8972,14.9057,158000.0
2009-02-19 14:10:00,17.59,17.61,17.51,17.51,105700.0,14.9057,14.9226,14.8379,14.8379,105700.0
2009-02-19 14:15:00,17.51,17.52,17.47,17.48,132900.0,14.8379,14.8464,14.804,14.8125,132900.0
2009-02-19 14:20:00,17.47,17.48,17.45,17.46,124200.0,14.804,14.8125,14.7871,14.7955,124200.0
2009-02-19 14:25:00,17.45,17.49,17.45,17.46,412000.0,14.7871,14.8209,14.7871,14.7955,412000.0
2009-02-19 14:30:00,17.47,17.47,17.37,17.39,411400.0,14.804,14.804,14.7193,14.7362,411400.0
2009-02-19 14:35:00,17.39,17.48,17.39,17.48,124300.0,14.7362,14.8125,14.7362,14.8125,124300.0
2009-02-19 14:40:00,17.48,17.5,17.4,17.41,158300.0,14.8125,14.8294,14.7447,14.7532,158300.0
2009-02-19 14:45:00,17.41,17.43,17.35,17.35,134100.0,14.7532,14.7701,14.7023,14.7023,134100.0
2009-02-19 14:50:00,17.35,17.42,17.34,17.41,139000.0,14.7023,14.7616,14.6938,14.7532,139000.0
2009-02-19 14:55:00,17.41,17.47,17.41,17.45,159700.0,14.7532,14.804,14.7532,14.7871,159700.0
2009-02-19 15:00:00,17.45,17.5,17.44,17.48,128200.0,14.7871,14.8294,14.7786,14.8125,128200.0
2009-02-19 15:05:00,17.48,17.49,17.41,17.43,161100.0,14.8125,14.8209,14.7532,14.7701,161100.0
2009-02-19 15:10:00,17.42,17.42,17.35,17.36,155800.0,14.7616,14.7616,14.7023,14.7108,155800.0
2009-02-19 15:15:00,17.36,17.36,17.3,17.34,131900.0,14.7108,14.7108,14.6599,14.6938,131900.0
2009-02-19 15:20:00,17.35,17.49,17.35,17.48,672700.0,14.7023,14.8209,14.7023,14.8125,672700.0
2009-02-19 15:25:00,17.48,17.59,17.45,17.55,681100.0,14.8125,14.9057,14.7871,14.8718,681100.0
2009-02-19 15:30:00,17.56,17.62,17.52,17.52,1062700.0,14.8803,14.9311,14.8464,14.8464,1062700.0
2009-02-19 15:35:00,17.53,17.6,17.49,17.57,895100.0,14.8548,14.9142,14.8209,14.8887,895100.0
2009-02-19 15:40:00,17.57,17.77,17.54,17.77,963500.0,14.8887,15.0582,14.8633,15.0582,963500.0
2009-02-19 15:45:00,17.78,17.86,17.7,17.84,827700.0,15.0667,15.1345,14.9989,15.1175,827700.0
2009-02-19 15:50:00,17.83,17.83,17.67,17.69,1392500.0,15.1091,15.1091,14.9735,14.9904,1392500.0
2009-02-19 15:55:00,17.69,17.73,17.66,17.67,1419900.0,14.9904,15.0243,14.965,14.9735,1419900.0
2009-02-20 09:30:00,17.34,17.4,17.15,17.27,1314200.0,14.6938,14.7447,14.5328,14.6345,1314200.0
2009-02-20 09:35:00,17.27,17.46,17.25,17.46,336000.0,14.6345,14.7955,14.6176,14.7955,336000.0
2009-02-20 09:40:00,17.47,17.47,17.34,17.35,307200.0,14.804,14.804,14.6938,14.7023,307200.0
2009-02-20 09:45:00,17.35,17.38,17.22,17.31,467200.0,14.7023,14.7277,14.5921,14.6684,467200.0
2009-02-20 09:50:00,17.32,17.35,17.28,17.33,294600.0,14.6769,14.7023,14.643,14.6854,294600.0
2009-02-20 09:55:00,17.33,17.35,17.27,17.33,289500.0,14.6854,14.7023,14.6345,14.6854,289500.0
2009-02-20 10:00:00,17.34,17.41,17.32,17.38,367800.0,14.6938,14.7532,14.6769,14.7277,367800.0
2009-02-20 10:05:00,17.38,17.52,17.38,17.44,515800.0,14.7277,14.8464,14.7277,14.7786,515800.0
2009-02-20 10:10:00,17.44,17.55,17.38,17.43,365600.0,14.7786,14.8718,14.7277,14.7701,365600.0
2009-02-20 10:15:00,17.42,17.42,17.34,17.35,200600.0,14.7616,14.7616,14.6938,14.7023,200600.0
2009-02-20 10:20:00,17.35,17.4,17.31,17.35,359900.0,14.7023,14.7447,14.6684,14.7023,359900.0
2009-02-20 10:25:00,17.35,17.44,17.33,17.44,291700.0,14.7023,14.7786,14.6854,14.7786,291700.0
2009-02-20 10:30:00,17.43,17.5,17.41,17.44,300700.0,14.7701,14.8294,14.7532,14.7786,300700.0
2009-02-20 10:35:00,17.44,17.51,17.42,17.47,224400.0,14.7786,14.8379,14.7616,14.804,224400.0
2009-02-20 10:40:00,17.47,17.47,17.42,17.43,207200.0,14.804,14.804,14.7616,14.7701,207200.0
2009-02-20 10:45:00,17.43,17.44,17.37,17.41,218600.0,14.7701,14.7786,14.7193,14.7532,218600.0
2009-02-20 10:50:00,17.4,17.41,17.3,17.3,254900.0,14.7447,14.7532,14.6599,14.6599,254900.0
2009-02-20 10:55:00,17.3,17.37,17.28,17.33,282900.0,14.6599,14.7193,14.643,14.6854,282900.0
2009-02-20 11:00:00,17.33,17.35,17.3,17.31,75600.0,14.6854,14.7023,14.6599,14.6684,75600.0
2009-02-20 11:05:00,17.31,17.33,17.25,17.25,205400.0,14.6684,14.6854,14.6176,14.6176,205400.0
2009-02-20 11:10:00,17.25,17.26,17.19,17.19,144900.0,14.6176,14.626,14.5667,14.5667,144900.0
2009-02-20 11:15:00,17.19,17.19,17.13,17.15,247100.0,14.5667,14.5667,14.5159,14.5328,247100.0
2009-02-20 11:20:00,17.14,17.31,17.14,17.3,619700.0,14.5244,14.6684,14.5244,14.6599,619700.0
2009-02-20 11:25:00,17.3,17.33,17.28,17.3,246100.0,14.6599,14.6854,14.643,14.6599,246100.0
2009-02-20 11:30:00,17.3,17.36,17.28,17.31,435300.0,14.6599,14.7108,14.643,14.6684,435300.0
2009-02-20 11:35:00,17.31,17.36,17.29,17.34,155600.0,14.6684,14.7108,14.6515,14.6938,155600.0
2009-02-20 11:40:00,17.34,17.37,17.31,17.32,106200.0,14.6938,14.7193,14.6684,14.6769,106200.0
2009-02-20 11:45:00,17.32,17.33,17.27,17.28,189400.0,14.6769,14.6854,14.6345,14.643,189400.0
2009-02-20 11:50:00,17.29,17.37,17.27,17.34,348500.0,14.6515,14.7193,14.6345,14.6938,348500.0
2009-02-20 11:55:00,17.34,17.38,17.33,17.35,142900.0,14.6938,14.7277,14.6854,14.7023,142900.0
2009-02-20 12:00:00,17.35,17.42,17.33,17.37,192400.0,14.7023,14.7616,14.6854,14.7193,192400.0
2009-02-20 12:05:00,17.37,17.47,17.37,17.47,320300.0,14.7193,14.804,14.7193,14.804,320300.0
2009-02-20 12:10:00,17.47,17.51,17.46,17.49,453700.0,14.804,14.8379,14.7955,14.8209,453700.0
2009-02-20 12:15:00,17.49,17.5,17.41,17.45,140500.0,14.8209,14.8294,14.7532,14.7871,140500.0
2009-02-20 12:20:00,17.45,17.46,17.41,17.41,68900.0,14.7871,14.7955,14.7532,14.7532,68900.0
2009-02-20 12:25:00,17.42,17.43,17.39,17.43,74300.0,14.7616,14.7701,14.7362,14.7701,74300.0
2009-02-20 12:30:00,17.43,17.43,17.38,17.39,86000.0,14.7701,14.7701,14.7277,14.7362,86000.0
2009-02-20 12:35:00,17.39,17.43,17.39,17.42,116200.0,14.7362,14.7701,14.7362,14.7616,116200.0
2009-02-20 12:40:00,17.41,17.43,17.35,17.37,152800.0,14.7532,14.7701,14.7023,14.7193,152800.0
2009-02-20 12:45:00,17.36,17.37,17.29,17.29,246300.0,14.7108,14.7193,14.6515,14.6515,246300.0
2009-02-20 12:50:00,17.29,17.33,17.23,17.25,303500.0,14.6515,14.6854,14.6006,14.6176,303500.0
2009-02-20 12:55:00,17.26,17.38,17.26,17.32,373500.0,14.626,14.7277,14.626,14.6769,373500.0
2009-02-20 13:00:00,17.33,17.38,17.29,17.3,379700.0,14.6854,14.7277,14.6515,14.6599,379700.0
2009-02-20 13:05:00,17.31,17.37,17.28,17.29,234700.0,14.6684,14.7193,14.643,14.6515,234700.0
2009-02-20 13:10:00,17.28,17.29,17.22,17.26,231800.0,14.643,14.6515,14.5921,14.626,231800.0
2009-02-20 13:15:00,17.25,17.26,17.17,17.23,371700.0,14.6176,14.626,14.5498,14.6006,371700.0
2009-02-20 13:20:00,17.23,17.3,17.23,17.25,202600.0,14.6006,14.6599,14.6006,14.6176,202600.0
2009-02-20 13:25:00,17.24,17.31,17.24,17.29,82300.0,14.6091,14.6684,14.6091,14.6515,82300.0
2009-02-20 13:30:00,17.28,17.33,17.26,17.32,92600.0,14.643,14.6854,14.626,14.6769,92600.0
2009-02-20 13:35:00,17.31,17.4,17.31,17.39,325300.0,14.6684,14.7447,14.6684,14.7362,325300.0
2009-02-20 13:40:00,17.39,17.41,17.37,17.41,127500.0,14.7362,14.7532,14.7193,14.7532,127500.0
2009-02-20 13:45:00,17.4,17.47,17.38,17.44,273000.0,14.7447,14.804,14.7277,14.7786,273000.0
2009-02-20 13:50:00,17.44,17.45,17.38,17.44,135000.0,14.7786,14.7871,14.7277,14.7786,135000.0
2009-02-20 13:55:00,17.43,17.46,17.38,17.38,170800.0,14.7701,14.7955,14.7277,14.7277,170800.0
2009-02-20 14:00:00,17.38,17.43,17.29,17.39,305100.0,14.7277,14.7701,14.6515,14.7362,305100.0
2009-02-20 14:05:00,17.39,17.4,17.35,17.4,113100.0,14.7362,14.7447,14.7023,14.7447,113100.0
2009-02-20 14:10:00,17.4,17.47,17.39,17.43,333400.0,14.7447,14.804,14.7362,14.7701,333400.0
2009-02-20 14:15:00,17.42,17.61,17.41,17.56,459100.0,14.7616,14.9226,14.7532,14.8803,459100.0
2009-02-20 14:20:00,17.55,17.72,17.51,17.72,410500.0,14.8718,15.0158,14.8379,15.0158,410500.0
2009-02-20 14:25:00,17.72,17.78,17.62,17.62,311800.0,15.0158,15.0667,14.9311,14.9311,311800.0
2009-02-20 14:30:00,17.62,17.71,17.61,17.63,219200.0,14.9311,15.0074,14.9226,14.9396,219200.0
2009-02-20 14:35:00,17.63,17.74,17.58,17.74,308700.0,14.9396,15.0328,14.8972,15.0328,308700.0
2009-02-20 14:40:00,17.74,17.79,17.66,17.7,344300.0,15.0328,15.0752,14.965,14.9989,344300.0
2009-02-20 14:45:00,17.7,17.83,17.65,17.81,417600.0,14.9989,15.1091,14.9565,15.0921,417600.0
2009-02-20 14:50:00,17.81,17.88,17.73,17.73,280900.0,15.0921,15.1514,15.0243,15.0243,280900.0
2009-02-20 14:55:00,17.73,17.75,17.63,17.67,170500.0,15.0243,15.0413,14.9396,14.9735,170500.0
2009-02-20 15:00:00,17.68,17.68,17.55,17.59,257900.0,14.982,14.982,14.8718,14.9057,257900.0
2009-02-20 15:05:00,17.59,17.69,17.56,17.65,354000.0,14.9057,14.9904,14.8803,14.9565,354000.0
2009-02-20 15:10:00,17.65,17.67,17.57,17.65,371600.0,14.9565,14.9735,14.8887,14.9565,371600.0
2009-02-20 15:15:00,17.66,17.69,17.6,17.65,269800.0,14.965,14.9904,14.9142,14.9565,269800.0
2009-02-20 15:20:00,17.66,17.68,17.58,17.59,247300.0,14.965,14.982,14.8972,14.9057,247300.0
2009-02-20 15:25:00,17.59,17.62,17.44,17.45,273300.0,14.9057,14.9311,14.7786,14.7871,273300.0
2009-02-20 15:30:00,17.45,17.52,17.39,17.49,221500.0,14.7871,14.8464,14.7362,14.8209,221500.0
2009-02-20 15:35:00,17.49,17.57,17.49,17.52,212300.0,14.8209,14.8887,14.8209,14.8464,212300.0
2009-02-20 15:40:00,17.51,17.55,17.43,17.44,344500.0,14.8379,14.8718,14.7701,14.7786,344500.0
2009-02-20 15:45:00,17.45,17.51,17.42,17.49,362900.0,14.7871,14.8379,14.7616,14.8209,362900.0
2009-02-20 15:50:00,17.49,17.6,17.48,17.55,432100.0,14.8209,14.9142,14.8125,14.8718,432100.0
2009-02-20 15:55:00,17.55,17.59,17.51,17.53,442000.0,14.8718,14.9057,14.8379,14.8548,442000.0
2009-02-23 09:30:00,17.71,17.83,17.11,17.8,287700.0,15.0074,15.1091,14.4989,15.0836,287700.0
2009-02-23 09:35:00,17.8,17.84,17.66,17.8,281000.0,15.0836,15.1175,14.965,15.0836,281000.0
2009-02-23 09:40:00,17.8,17.8,17.65,17.7,174700.0,15.0836,15.0836,14.9565,14.9989,174700.0
2009-02-23 09:45:00,17.71,17.72,17.61,17.65,264500.0,15.0074,15.0158,14.9226,14.9565,264500.0
2009-02-23 09:50:00,17.67,17.67,17.57,17.63,167200.0,14.9735,14.9735,14.8887,14.9396,167200.0
2009-02-23 09:55:00,17.62,17.71,17.59,17.63,151500.0,14.9311,15.0074,14.9057,14.9396,151500.0
2009-02-23 10:00:00,17.62,17.67,17.56,17.56,111500.0,14.9311,14.9735,14.8803,14.8803,111500.0
2009-02-23 10:05:00,17.57,17.57,17.53,17.57,135400.0,14.8887,14.8887,14.8548,14.8887,135400.0
2009-02-23 10:10:00,17.56,17.57,17.5,17.51,139900.0,14.8803,14.8887,14.8294,14.8379,139900.0
2009-02-23 10:15:00,17.5,17.52,17.47,17.5,79100.0,14.8294,14.8464,14.804,14.8294,79100.0
2009-02-23 10:20:00,17.5,17.54,17.47,17.49,99300.0,14.8294,14.8633,14.804,14.8209,99300.0
2009-02-23 10:25:00,17.49,17.51,17.47,17.49,54400.0,14.8209,14.8379,14.804,14.8209,54400.0
2009-02-23 10:30:00,17.5,17.5,17.37,17.37,305000.0,14.8294,14.8294,14.7193,14.7193,305000.0
2009-02-23 10:35:00,17.37,17.37,17.28,17.32,256200.0,14.7193,14.7193,14.643,14.6769,256200.0
2009-02-23 10:40:00,17.32,17.33,17.25,17.33,181300.0,14.6769,14.6854,14.6176,14.6854,181300.0
2009-02-23 10:45:00,17.32,17.38,17.3,17.36,140800.0,14.6769,14.7277,14.6599,14.7108,140800.0
2009-02-23 10:50:00,17.36,17.4,17.34,17.35,159400.0,14.7108,14.7447,14.6938,14.7023,159400.0
2009-02-23 10:55:00,17.35,17.36,17.26,17.27,102500.0,14.7023,14.7108,14.626,14.6345,102500.0
2009-02-23 11:00:00,17.26,17.33,17.26,17.33,61600.0,14.626,14.6854,14.626,14.6854,61600.0
2009-02-23 11:05:00,17.33,17.34,17.27,17.31,88600.0,14.6854,14.6938,14.6345,14.6684,88600.0
2009-02-23 11:10:00,17.31,17.37,17.29,17.29,106900.0,14.6684,14.7193,14.6515,14.6515,106900.0
2009-02-23 11:15:00,17.29,17.34,17.25,17.26,142300.0,14.6515,14.6938,14.6176,14.626,142300.0
2009-02-23 11:20:00,17.26,17.29,17.22,17.23,132300.0,14.626,14.6515,14.5921,14.6006,132300.0
2009-02-23 11:25:00,17.22,17.3,17.22,17.25,273300.0,14.5921,14.6599,14.5921,14.6176,273300.0
2009-02-23 11:30:00,17.25,17.25,17.18,17.22,175900.0,14.6176,14.6176,14.5583,14.5921,175900.0
2009-02-23 11:35:00,17.23,17.26,17.22,17.24,133800.0,14.6006,14.626,14.5921,14.6091,133800.0
2009-02-23 11:40:00,17.24,17.25,17.19,17.19,65400.0,14.6091,14.6176,14.5667,14.5667,65400.0
2009-02-23 11:45:00,17.2,17.22,17.17,17.21,187900.0,14.5752,14.5921,14.5498,14.5837,187900.0
2009-02-23 11:50:00,17.21,17.26,17.21,17.24,123100.0,14.5837,14.626,14.5837,14.6091,123100.0
2009-02-23 11:55:00,17.24,17.24,17.17,17.2,103900.0,14.6091,14.6091,14.5498,14.5752,103900.0
2009-02-23 12:00:00,17.2,17.23,17.16,17.16,139300.0,14.5752,14.6006,14.5413,14.5413,139300.0
2009-02-23 12:05:00,17.16,17.19,17.14,17.14,73000.0,14.5413,14.5667,14.5244,14.5244,73000.0
2009-02-23 12:10:00,17.14,17.22,17.14,17.21,70300.0,14.5244,14.5921,14.5244,14.5837,70300.0
2009-02-23 12:15:00,17.21,17.21,17.16,17.19,96600.0,14.5837,14.5837,14.5413,14.5667,96600.0
2009-02-23 12:20:00,17.19,17.22,17.18,17.2,69700.0,14.5667,14.5921,14.5583,14.5752,69700.0
2009-02-23 12:25:00,17.2,17.22,17.14,17.14,87900.0,14.5752,14.5921,14.5244,14.5244,87900.0
2009-02-23 12:30:00,17.14,17.15,17.1,17.13,80300.0,14.5244,14.5328,14.4905,14.5159,80300.0
2009-02-23 12:35:00,17.12,17.16,17.12,17.15,33000.0,14.5074,14.5413,14.5074,14.5328,33000.0
2009-02-23 12:40:00,17.16,17.17,17.14,17.15,57700.0,14.5413,14.5498,14.5244,14.5328,57700.0
2009-02-23 12:45:00,17.16,17.16,17.04,17.04,248800.0,14.5413,14.5413,14.4396,14.4396,248800.0
2009-02-23 12:50:00,17.05,17.1,17.03,17.04,204200.0,14.4481,14.4905,14.4311,14.4396,204200.0
2009-02-23 12:55:00,17.03,17.06,17.01,17.01,99000.0,14.4311,14.4566,14.4142,14.4142,99000.0
2009-02-23 13:00:00,17.01,17.04,16.97,17.0,274300.0,14.4142,14.4396,14.3803,14.4057,274300.0
2009-02-23 13:05:00,17.01,17.13,17.0,17.12,138800.0,14.4142,14.5159,14.4057,14.5074,138800.0
2009-02-23 13:10:00,17.12,17.18,17.12,17.18,128100.0,14.5074,14.5583,14.5074,14.5583,128100.0
2009-02-23 13:15:00,17.17,17.18,17.12,17.13,60300.0,14.5498,14.5583,14.5074,14.5159,60300.0
2009-02-23 13:20:00,17.13,17.15,17.11,17.13,86100.0,14.5159,14.5328,14.4989,14.5159,86100.0
2009-02-23 13:25:00,17.13,17.17,17.12,17.14,103200.0,14.5159,14.5498,14.5074,14.5244,103200.0
2009-02-23 13:30:00,17.14,17.17,17.09,17.11,101100.0,14.5244,14.5498,14.482,14.4989,101100.0
2009-02-23 13:35:00,17.11,17.14,17.1,17.13,61300.0,14.4989,14.5244,14.4905,14.5159,61300.0
2009-02-23 13:40:00,17.13,17.17,17.12,17.17,60300.0,14.5159,14.5498,14.5074,14.5498,60300.0
2009-02-23 13:45:00,17.17,17.17,17.11,17.12,67900.0,14.5498,14.5498,14.4989,14.5074,67900.0
2009-02-23 13:50:00,17.12,17.15,17.09,17.13,101200.0,14.5074,14.5328,14.482,14.5159,101200.0
2009-02-23 13:55:00,17.13,17.14,17.07,17.1,114100.0,14.5159,14.5244,14.465,14.4905,114100.0
2009-02-23 14:00:00,17.1,17.1,17.03,17.08,379500.0,14.4905,14.4905,14.4311,14.4735,379500.0
2009-02-23 14:05:00,17.08,17.09,17.02,17.03,175200.0,14.4735,14.482,14.4227,14.4311,175200.0
2009-02-23 14:10:00,17.03,17.11,17.02,17.1,106700.0,14.4311,14.4989,14.4227,14.4905,106700.0
2009-02-23 14:15:00,17.09,17.17,17.09,17.13,96800.0,14.482,14.5498,14.482,14.5159,96800.0
2009-02-23 14:20:00,17.13,17.17,17.12,17.14,151500.0,14.5159,14.5498,14.5074,14.5244,151500.0
2009-02-23 14:25:00,17.13,17.22,17.13,17.21,140700.0,14.5159,14.5921,14.5159,14.5837,140700.0
2009-02-23 14:30:00,17.21,17.23,17.1,17.16,163200.0,14.5837,14.6006,14.4905,14.5413,163200.0
2009-02-23 14:35:00,17.16,17.17,17.13,17.14,104900.0,14.5413,14.5498,14.5159,14.5244,104900.0
2009-02-23 14:40:00,17.14,17.16,17.06,17.11,123000.0,14.5244,14.5413,14.4566,14.4989,123000.0
2009-02-23 14:45:00,17.11,17.12,17.04,17.07,115400.0,14.4989,14.5074,14.4396,14.465,115400.0
2009-02-23 14:50:00,17.08,17.1,17.03,17.05,300900.0,14.4735,14.4905,14.4311,14.4481,300900.0
2009-02-23 14:55:00,17.05,17.06,17.01,17.03,450700.0,14.4481,14.4566,14.4142,14.4311,450700.0
2009-02-23 15:00:00,17.03,17.05,16.98,17.03,275000.0,14.4311,14.4481,14.3888,14.4311,275000.0
2009-02-23 15:05:00,17.02,17.11,17.0,17.09,194600.0,14.4227,14.4989,14.4057,14.482,194600.0
2009-02-23 15:10:00,17.08,17.16,17.04,17.08,245400.0,14.4735,14.5413,14.4396,14.4735,245400.0
2009-02-23 15:15:00,17.08,17.09,17.04,17.06,215500.0,14.4735,14.482,14.4396,14.4566,215500.0
2009-02-23 15:20:00,17.06,17.07,16.97,17.0,319300.0,14.4566,14.465,14.3803,14.4057,319300.0
2009-02-23 15:25:00,17.01,17.06,16.98,17.01,506800.0,14.4142,14.4566,14.3888,14.4142,506800.0
2009-02-23 15:30:00,17.0,17.11,16.99,17.02,244000.0,14.4057,14.4989,14.3972,14.4227,244000.0
2009-02-23 15:35:00,17.02,17.08,16.99,17.01,295800.0,14.4227,14.4735,14.3972,14.4142,295800.0
2009-02-23 15:40:00,17.01,17.03,16.97,16.99,449900.0,14.4142,14.4311,14.3803,14.3972,449900.0
2009-02-23 15:45:00,16.99,17.02,16.96,16.96,523800.0,14.3972,14.4227,14.3718,14.3718,523800.0
2009-02-23 15:50:00,16.96,17.01,16.92,16.98,366500.0,14.3718,14.4142,14.3379,14.3888,366500.0
2009-02-23 15:55:00,16.98,16.98,16.93,16.95,563500.0,14.3888,14.3888,14.3464,14.3634,563500.0
2009-02-24 09:30:00,17.11,17.24,16.97,17.23,380400.0,14.4989,14.6091,14.3803,14.6006,380400.0
2009-02-24 09:35:00,17.24,17.37,17.14,17.3,248400.0,14.6091,14.7193,14.5244,14.6599,248400.0
2009-02-24 09:40:00,17.3,17.34,17.27,17.34,107700.0,14.6599,14.6938,14.6345,14.6938,107700.0
2009-02-24 09:45:00,17.33,17.48,17.33,17.42,183400.0,14.6854,14.8125,14.6854,14.7616,183400.0
2009-02-24 09:50:00,17.42,17.44,17.3,17.3,110300.0,14.7616,14.7786,14.6599,14.6599,110300.0
2009-02-24 09:55:00,17.3,17.37,17.27,17.34,151400.0,14.6599,14.7193,14.6345,14.6938,151400.0
2009-02-24 10:00:00,17.33,17.33,17.2,17.24,263200.0,14.6854,14.6854,14.5752,14.6091,263200.0
2009-02-24 10:05:00,17.23,17.28,17.18,17.22,125700.0,14.6006,14.643,14.5583,14.5921,125700.0
2009-02-24 10:10:00,17.23,17.26,17.17,17.17,141200.0,14.6006,14.626,14.5498,14.5498,141200.0
2009-02-24 10:15:00,17.18,17.22,17.14,17.22,99700.0,14.5583,14.5921,14.5244,14.5921,99700.0
2009-02-24 10:20:00,17.22,17.25,17.18,17.23,100000.0,14.5921,14.6176,14.5583,14.6006,100000.0
2009-02-24 10:25:00,17.23,17.31,17.17,17.31,265800.0,14.6006,14.6684,14.5498,14.6684,265800.0
2009-02-24 10:30:00,17.3,17.4,17.3,17.37,159200.0,14.6599,14.7447,14.6599,14.7193,159200.0
2009-02-24 10:35:00,17.34,17.4,17.34,17.39,152100.0,14.6938,14.7447,14.6938,14.7362,152100.0
2009-02-24 10:40:00,17.38,17.39,17.33,17.38,81800.0,14.7277,14.7362,14.6854,14.7277,81800.0
2009-02-24 10:45:00,17.39,17.58,17.38,17.56,225900.0,14.7362,14.8972,14.7277,14.8803,225900.0
2009-02-24 10:50:00,17.56,17.57,17.49,17.5,175800.0,14.8803,14.8887,14.8209,14.8294,175800.0
2009-02-24 10:55:00,17.5,17.55,17.47,17.55,319500.0,14.8294,14.8718,14.804,14.8718,319500.0
2009-02-24 11:00:00,17.55,17.57,17.52,17.53,217100.0,14.8718,14.8887,14.8464,14.8548,217100.0
2009-02-24 11:05:00,17.54,17.56,17.52,17.54,355300.0,14.8633,14.8803,14.8464,14.8633,355300.0
2009-02-24 11:10:00,17.53,17.6,17.52,17.59,263800.0,14.8548,14.9142,14.8464,14.9057,263800.0
2009-02-24 11:15:00,17.59,17.63,17.59,17.61,161000.0,14.9057,14.9396,14.9057,14.9226,161000.0
2009-02-24 11:20:00,17.6,17.64,17.57,17.58,328000.0,14.9142,14.9481,14.8887,14.8972,328000.0
2009-02-24 11:25:00,17.58,17.6,17.49,17.58,359100.0,14.8972,14.9142,14.8209,14.8972,359100.0
2009-02-24 11:30:00,17.59,17.6,17.55,17.56,326200.0,14.9057,14.9142,14.8718,14.8803,326200.0
2009-02-24 11:35:00,17.55,17.56,17.53,17.55,186400.0,14.8718,14.8803,14.8548,14.8718,186400.0
2009-02-24 11:40:00,17.54,17.57,17.54,17.57,75000.0,14.8633,14.8887,14.8633,14.8887,75000.0
2009-02-24 11:45:00,17.56,17.57,17.5,17.5,191800.0,14.8803,14.8887,14.8294,14.8294,191800.0
2009-02-24 11:50:00,17.49,17.54,17.49,17.5,189900.0,14.8209,14.8633,14.8209,14.8294,189900.0
2009-02-24 11:55:00,17.5,17.56,17.5,17.52,94100.0,14.8294,14.8803,14.8294,14.8464,94100.0
2009-02-24 12:00:00,17.52,17.58,17.52,17.58,122500.0,14.8464,14.8972,14.8464,14.8972,122500.0
2009-02-24 12:05:00,17.58,17.58,17.47,17.49,207600.0,14.8972,14.8972,14.804,14.8209,207600.0
2009-02-24 12:10:00,17.49,17.49,17.44,17.48,110600.0,14.8209,14.8209,14.7786,14.8125,110600.0
2009-02-24 12:15:00,17.48,17.48,17.42,17.48,101700.0,14.8125,14.8125,14.7616,14.8125,101700.0
2009-02-24 12:20:00,17.47,17.51,17.46,17.46,147100.0,14.804,14.8379,14.7955,14.7955,147100.0
2009-02-24 12:25:00,17.47,17.5,17.46,17.5,119400.0,14.804,14.8294,14.7955,14.8294,119400.0
2009-02-24 12:30:00,17.49,17.52,17.45,17.45,103600.0,14.8209,14.8464,14.7871,14.7871,103600.0
2009-02-24 12:35:00,17.46,17.55,17.45,17.5,99100.0,14.7955,14.8718,14.7871,14.8294,99100.0
2009-02-24 12:40:00,17.5,17.54,17.48,17.5,126200.0,14.8294,14.8633,14.8125,14.8294,126200.0
2009-02-24 12:45:00,17.51,17.54,17.47,17.51,127200.0,14.8379,14.8633,14.804,14.8379,127200.0
2009-02-24 12:50:00,17.51,17.56,17.47,17.47,84900.0,14.8379,14.8803,14.804,14.804,84900.0
2009-02-24 12:55:00,17.47,17.51,17.44,17.45,89100.0,14.804,14.8379,14.7786,14.7871,89100.0
2009-02-24 13:00:00,17.45,17.48,17.43,17.47,200900.0,14.7871,14.8125,14.7701,14.804,200900.0
2009-02-24 13:05:00,17.46,17.51,17.46,17.49,89600.0,14.7955,14.8379,14.7955,14.8209,89600.0
2009-02-24 13:10:00,17.49,17.5,17.41,17.41,80800.0,14.8209,14.8294,14.7532,14.7532,80800.0
2009-02-24 13:15:00,17.41,17.45,17.41,17.44,68600.0,14.7532,14.7871,14.7532,14.7786,68600.0
2009-02-24 13:20:00,17.44,17.64,17.44,17.63,171500.0,14.7786,14.9481,14.7786,14.9396,171500.0
2009-02-24 13:25:00,17.63,17.7,17.62,17.69,129700.0,14.9396,14.9989,14.9311,14.9904,129700.0
2009-02-24 13:30:00,17.69,17.75,17.67,17.73,113000.0,14.9904,15.0413,14.9735,15.0243,113000.0
2009-02-24 13:35:00,17.73,17.75,17.69,17.73,99900.0,15.0243,15.0413,14.9904,15.0243,99900.0
2009-02-24 13:40:00,17.73,17.78,17.72,17.73,125900.0,15.0243,15.0667,15.0158,15.0243,125900.0
2009-02-24 13:45:00,17.72,17.75,17.7,17.72,79800.0,15.0158,15.0413,14.9989,15.0158,79800.0
2009-02-24 13:50:00,17.72,17.79,17.72,17.76,143800.0,15.0158,15.0752,15.0158,15.0497,143800.0
2009-02-24 13:55:00,17.76,17.81,17.76,17.79,109900.0,15.0497,15.0921,15.0497,15.0752,109900.0
2009-02-24 14:00:00,17.79,17.83,17.79,17.8,185700.0,15.0752,15.1091,15.0752,15.0836,185700.0
2009-02-24 14:05:00,17.8,17.82,17.77,17.77,115600.0,15.0836,15.1006,15.0582,15.0582,115600.0
2009-02-24 14:10:00,17.77,17.78,17.68,17.72,138600.0,15.0582,15.0667,14.982,15.0158,138600.0
2009-02-24 14:15:00,17.73,17.84,17.73,17.84,226600.0,15.0243,15.1175,15.0243,15.1175,226600.0
2009-02-24 14:20:00,17.84,17.91,17.82,17.89,190100.0,15.1175,15.1769,15.1006,15.1599,190100.0
2009-02-24 14:25:00,17.89,17.92,17.88,17.92,157500.0,15.1599,15.1853,15.1514,15.1853,157500.0
2009-02-24 14:30:00,17.9,17.93,17.86,17.87,173100.0,15.1684,15.1938,15.1345,15.143,173100.0
2009-02-24 14:35:00,17.87,17.88,17.82,17.83,182600.0,15.143,15.1514,15.1006,15.1091,182600.0
2009-02-24 14:40:00,17.83,17.88,17.79,17.81,143000.0,15.1091,15.1514,15.0752,15.0921,143000.0
2009-02-24 14:45:00,17.82,17.87,17.79,17.87,81500.0,15.1006,15.143,15.0752,15.143,81500.0
2009-02-24 14:50:00,17.86,17.87,17.81,17.83,133000.0,15.1345,15.143,15.0921,15.1091,133000.0
2009-02-24 14:55:00,17.83,17.92,17.81,17.9,117400.0,15.1091,15.1853,15.0921,15.1684,117400.0
2009-02-24 15:00:00,17.9,17.97,17.89,17.97,223300.0,15.1684,15.2277,15.1599,15.2277,223300.0
2009-02-24 15:05:00,17.97,18.0,17.96,18.0,192500.0,15.2277,15.2531,15.2192,15.2531,192500.0
2009-02-24 15:10:00,18.0,18.09,17.99,18.07,190900.0,15.2531,15.3294,15.2446,15.3124,190900.0
2009-02-24 15:15:00,18.08,18.12,18.07,18.11,119500.0,15.3209,15.3548,15.3124,15.3463,119500.0
2009-02-24 15:20:00,18.12,18.15,18.1,18.11,207900.0,15.3548,15.3802,15.3379,15.3463,207900.0
2009-02-24 15:25:00,18.11,18.14,18.05,18.05,197600.0,15.3463,15.3718,15.2955,15.2955,197600.0
2009-02-24 15:30:00,18.05,18.09,17.97,17.99,276100.0,15.2955,15.3294,15.2277,15.2446,276100.0
2009-02-24 15:35:00,17.99,18.02,17.97,18.0,213100.0,15.2446,15.2701,15.2277,15.2531,213100.0
2009-02-24 15:40:00,18.0,18.04,17.9,17.9,622300.0,15.2531,15.287,15.1684,15.1684,622300.0
2009-02-24 15:45:00,17.91,17.94,17.87,17.93,307600.0,15.1769,15.2023,15.143,15.1938,307600.0
2009-02-24 15:50:00,17.92,17.94,17.89,17.9,907200.0,15.1853,15.2023,15.1599,15.1684,907200.0
2009-02-24 15:55:00,17.9,17.92,17.88,17.91,1083500.0,15.1684,15.1853,15.1514,15.1769,1083500.0
2009-02-25 09:30:00,17.78,17.8,17.6,17.75,307700.0,15.0667,15.0836,14.9142,15.0413,307700.0
2009-02-25 09:35:00,17.74,17.8,17.64,17.69,239800.0,15.0328,15.0836,14.9481,14.9904,239800.0
2009-02-25 09:40:00,17.68,17.72,17.54,17.56,243000.0,14.982,15.0158,14.8633,14.8803,243000.0
2009-02-25 09:45:00,17.56,17.6,17.5,17.56,198500.0,14.8803,14.9142,14.8294,14.8803,198500.0
2009-02-25 09:50:00,17.57,17.58,17.45,17.48,286100.0,14.8887,14.8972,14.7871,14.8125,286100.0
2009-02-25 09:55:00,17.48,17.48,17.4,17.46,175300.0,14.8125,14.8125,14.7447,14.7955,175300.0
2009-02-25 10:00:00,17.46,17.47,17.28,17.33,429700.0,14.7955,14.804,14.643,14.6854,429700.0
2009-02-25 10:05:00,17.33,17.36,17.25,17.29,169200.0,14.6854,14.7108,14.6176,14.6515,169200.0
2009-02-25 10:10:00,17.29,17.36,17.25,17.36,160600.0,14.6515,14.7108,14.6176,14.7108,160600.0
2009-02-25 10:15:00,17.36,17.36,17.27,17.34,218800.0,14.7108,14.7108,14.6345,14.6938,218800.0
2009-02-25 10:20:00,17.33,17.34,17.3,17.3,177300.0,14.6854,14.6938,14.6599,14.6599,177300.0
2009-02-25 10:25:00,17.31,17.36,17.26,17.36,192600.0,14.6684,14.7108,14.626,14.7108,192600.0
2009-02-25 10:30:00,17.36,17.37,17.3,17.31,147900.0,14.7108,14.7193,14.6599,14.6684,147900.0
2009-02-25 10:35:00,17.31,17.33,17.27,17.3,128600.0,14.6684,14.6854,14.6345,14.6599,128600.0
2009-02-25 10:40:00,17.29,17.34,17.25,17.25,123600.0,14.6515,14.6938,14.6176,14.6176,123600.0
2009-02-25 10:45:00,17.25,17.27,17.18,17.19,131500.0,14.6176,14.6345,14.5583,14.5667,131500.0
2009-02-25 10:50:00,17.19,17.24,17.18,17.23,138100.0,14.5667,14.6091,14.5583,14.6006,138100.0
2009-02-25 10:55:00,17.23,17.24,17.2,17.22,124300.0,14.6006,14.6091,14.5752,14.5921,124300.0
2009-02-25 11:00:00,17.22,17.26,17.22,17.25,64500.0,14.5921,14.626,14.5921,14.6176,64500.0
2009-02-25 11:05:00,17.26,17.27,17.18,17.26,373800.0,14.626,14.6345,14.5583,14.626,373800.0
2009-02-25 11:10:00,17.26,17.28,17.23,17.25,100000.0,14.626,14.643,14.6006,14.6176,100000.0
2009-02-25 11:15:00,17.26,17.27,17.21,17.23,124700.0,14.626,14.6345,14.5837,14.6006,124700.0
2009-02-25 11:20:00,17.23,17.27,17.18,17.26,251000.0,14.6006,14.6345,14.5583,14.626,251000.0
2009-02-25 11:25:00,17.25,17.29,17.25,17.28,69400.0,14.6176,14.6515,14.6176,14.643,69400.0
2009-02-25 11:30:00,17.28,17.3,17.25,17.3,104400.0,14.643,14.6599,14.6176,14.6599,104400.0
2009-02-25 11:35:00,17.31,17.32,17.28,17.28,100300.0,14.6684,14.6769,14.643,14.643,100300.0
2009-02-25 11:40:00,17.28,17.35,17.25,17.34,142900.0,14.643,14.7023,14.6176,14.6938,142900.0
2009-02-25 11:45:00,17.34,17.42,17.34,17.36,86900.0,14.6938,14.7616,14.6938,14.7108,86900.0
2009-02-25 11:50:00,17.36,17.37,17.27,17.27,149800.0,14.7108,14.7193,14.6345,14.6345,149800.0
2009-02-25 11:55:00,17.28,17.29,17.17,17.19,144800.0,14.643,14.6515,14.5498,14.5667,144800.0
2009-02-25 12:00:00,17.18,17.24,17.17,17.17,143200.0,14.5583,14.6091,14.5498,14.5498,143200.0
2009-02-25 12:05:00,17.17,17.22,17.17,17.21,90900.0,14.5498,14.5921,14.5498,14.5837,90900.0
2009-02-25 12:10:00,17.21,17.22,17.17,17.21,98300.0,14.5837,14.5921,14.5498,14.5837,98300.0
2009-02-25 12:15:00,17.21,17.23,17.16,17.16,125500.0,14.5837,14.6006,14.5413,14.5413,125500.0
2009-02-25 12:20:00,17.16,17.18,17.14,17.15,83700.0,14.5413,14.5583,14.5244,14.5328,83700.0
2009-02-25 12:25:00,17.15,17.16,17.12,17.13,71300.0,14.5328,14.5413,14.5074,14.5159,71300.0
2009-02-25 12:30:00,17.13,17.16,17.12,17.14,74900.0,14.5159,14.5413,14.5074,14.5244,74900.0
2009-02-25 12:35:00,17.13,17.14,17.1,17.13,47700.0,14.5159,14.5244,14.4905,14.5159,47700.0
2009-02-25 12:40:00,17.12,17.13,17.08,17.08,120000.0,14.5074,14.5159,14.4735,14.4735,120000.0
2009-02-25 12:45:00,17.08,17.09,17.03,17.08,116400.0,14.4735,14.482,14.4311,14.4735,116400.0
2009-02-25 12:50:00,17.08,17.12,17.08,17.12,71800.0,14.4735,14.5074,14.4735,14.5074,71800.0
2009-02-25 12:55:00,17.11,17.17,17.1,17.16,75300.0,14.4989,14.5498,14.4905,14.5413,75300.0
2009-02-25 13:00:00,17.16,17.26,17.16,17.25,122400.0,14.5413,14.626,14.5413,14.6176,122400.0
2009-02-25 13:05:00,17.25,17.27,17.21,17.22,152300.0,14.6176,14.6345,14.5837,14.5921,152300.0
2009-02-25 13:10:00,17.23,17.24,17.18,17.23,94800.0,14.6006,14.6091,14.5583,14.6006,94800.0
2009-02-25 13:15:00,17.22,17.22,17.15,17.18,82100.0,14.5921,14.5921,14.5328,14.5583,82100.0
2009-02-25 13:20:00,17.18,17.19,17.12,17.16,94000.0,14.5583,14.5667,14.5074,14.5413,94000.0
2009-02-25 13:25:00,17.16,17.2,17.15,17.16,74600.0,14.5413,14.5752,14.5328,14.5413,74600.0
2009-02-25 13:30:00,17.17,17.24,17.16,17.24,91400.0,14.5498,14.6091,14.5413,14.6091,91400.0
2009-02-25 13:35:00,17.23,17.3,17.23,17.28,123900.0,14.6006,14.6599,14.6006,14.643,123900.0
2009-02-25 13:40:00,17.27,17.38,17.27,17.35,114900.0,14.6345,14.7277,14.6345,14.7023,114900.0
2009-02-25 13:45:00,17.34,17.43,17.32,17.42,90800.0,14.6938,14.7701,14.6769,14.7616,90800.0
2009-02-25 13:50:00,17.42,17.54,17.4,17.51,126800.0,14.7616,14.8633,14.7447,14.8379,126800.0
2009-02-25 13:55:00,17.5,17.57,17.47,17.49,115700.0,14.8294,14.8887,14.804,14.8209,115700.0
2009-02-25 14:00:00,17.5,17.52,17.37,17.41,206300.0,14.8294,14.8464,14.7193,14.7532,206300.0
2009-02-25 14:05:00,17.41,17.42,17.24,17.28,204300.0,14.7532,14.7616,14.6091,14.643,204300.0
2009-02-25 14:10:00,17.29,17.31,17.18,17.2,278900.0,14.6515,14.6684,14.5583,14.5752,278900.0
2009-02-25 14:15:00,17.21,17.32,17.17,17.19,356000.0,14.5837,14.6769,14.5498,14.5667,356000.0
2009-02-25 14:20:00,17.2,17.3,17.15,17.3,148100.0,14.5752,14.6599,14.5328,14.6599,148100.0
2009-02-25 14:25:00,17.3,17.32,17.26,17.32,163900.0,14.6599,14.6769,14.626,14.6769,163900.0
2009-02-25 14:30:00,17.32,17.35,17.25,17.28,161500.0,14.6769,14.7023,14.6176,14.643,161500.0
2009-02-25 14:35:00,17.28,17.32,17.25,17.3,217000.0,14.643,14.6769,14.6176,14.6599,217000.0
2009-02-25 14:40:00,17.31,17.43,17.29,17.4,169700.0,14.6684,14.7701,14.6515,14.7447,169700.0
2009-02-25 14:45:00,17.4,17.44,17.37,17.38,164300.0,14.7447,14.7786,14.7193,14.7277,164300.0
2009-02-25 14:50:00,17.38,17.49,17.38,17.46,155900.0,14.7277,14.8209,14.7277,14.7955,155900.0
2009-02-25 14:55:00,17.46,17.49,17.38,17.42,183600.0,14.7955,14.8209,14.7277,14.7616,183600.0
2009-02-25 15:00:00,17.42,17.57,17.38,17.57,248100.0,14.7616,14.8887,14.7277,14.8887,248100.0
2009-02-25 15:05:00,17.57,17.65,17.55,17.59,317800.0,14.8887,14.9565,14.8718,14.9057,317800.0
2009-02-25 15:10:00,17.59,17.65,17.51,17.64,341200.0,14.9057,14.9565,14.8379,14.9481,341200.0
2009-02-25 15:15:00,17.63,17.8,17.63,17.75,936400.0,14.9396,15.0836,14.9396,15.0413,936400.0
2009-02-25 15:20:00,17.75,17.8,17.69,17.69,362800.0,15.0413,15.0836,14.9904,14.9904,362800.0
2009-02-25 15:25:00,17.7,17.71,17.65,17.66,516900.0,14.9989,15.0074,14.9565,14.965,516900.0
2009-02-25 15:30:00,17.66,17.71,17.64,17.7,370200.0,14.965,15.0074,14.9481,14.9989,370200.0
2009-02-25 15:35:00,17.71,17.75,17.62,17.63,294500.0,15.0074,15.0413,14.9311,14.9396,294500.0
2009-02-25 15:40:00,17.63,17.66,17.55,17.57,348500.0,14.9396,14.965,14.8718,14.8887,348500.0
2009-02-25 15:45:00,17.57,17.63,17.48,17.52,337900.0,14.8887,14.9396,14.8125,14.8464,337900.0
2009-02-25 15:50:00,17.52,17.52,17.41,17.41,379100.0,14.8464,14.8464,14.7532,14.7532,379100.0
2009-02-25 15:55:00,17.41,17.41,17.34,17.36,581600.0,14.7532,14.7532,14.6938,14.7108,581600.0
2009-02-26 09:30:00,17.54,17.56,17.4,17.54,202700.0,14.8633,14.8803,14.7447,14.8633,202700.0
2009-02-26 09:35:00,17.54,17.54,17.41,17.41,126200.0,14.8633,14.8633,14.7532,14.7532,126200.0
2009-02-26 09:40:00,17.41,17.45,17.3,17.39,167600.0,14.7532,14.7871,14.6599,14.7362,167600.0
2009-02-26 09:45:00,17.4,17.41,17.27,17.33,151800.0,14.7447,14.7532,14.6345,14.6854,151800.0
2009-02-26 09:50:00,17.33,17.47,17.33,17.47,145600.0,14.6854,14.804,14.6854,14.804,145600.0
2009-02-26 09:55:00,17.46,17.51,17.44,17.51,70400.0,14.7955,14.8379,14.7786,14.8379,70400.0
2009-02-26 10:00:00,17.51,17.6,17.47,17.56,204600.0,14.8379,14.9142,14.804,14.8803,204600.0
2009-02-26 10:05:00,17.56,17.56,17.44,17.48,146900.0,14.8803,14.8803,14.7786,14.8125,146900.0
2009-02-26 10:10:00,17.49,17.49,17.37,17.38,132300.0,14.8209,14.8209,14.7193,14.7277,132300.0
2009-02-26 10:15:00,17.38,17.4,17.34,17.39,134900.0,14.7277,14.7447,14.6938,14.7362,134900.0
2009-02-26 10:20:00,17.39,17.54,17.38,17.52,183500.0,14.7362,14.8633,14.7277,14.8464,183500.0
2009-02-26 10:25:00,17.51,17.54,17.47,17.51,64100.0,14.8379,14.8633,14.804,14.8379,64100.0
2009-02-26 10:30:00,17.51,17.54,17.44,17.5,109200.0,14.8379,14.8633,14.7786,14.8294,109200.0
2009-02-26 10:35:00,17.5,17.54,17.48,17.5,126000.0,14.8294,14.8633,14.8125,14.8294,126000.0
2009-02-26 10:40:00,17.49,17.53,17.47,17.47,141700.0,14.8209,14.8548,14.804,14.804,141700.0
2009-02-26 10:45:00,17.48,17.53,17.46,17.47,142200.0,14.8125,14.8548,14.7955,14.804,142200.0
2009-02-26 10:50:00,17.46,17.48,17.41,17.42,97600.0,14.7955,14.8125,14.7532,14.7616,97600.0
2009-02-26 10:55:00,17.42,17.48,17.41,17.47,53200.0,14.7616,14.8125,14.7532,14.804,53200.0
2009-02-26 11:00:00,17.47,17.48,17.38,17.39,84700.0,14.804,14.8125,14.7277,14.7362,84700.0
2009-02-26 11:05:00,17.38,17.39,17.34,17.35,102400.0,14.7277,14.7362,14.6938,14.7023,102400.0
2009-02-26 11:10:00,17.34,17.4,17.31,17.4,87200.0,14.6938,14.7447,14.6684,14.7447,87200.0
2009-02-26 11:15:00,17.38,17.38,17.33,17.36,103000.0,14.7277,14.7277,14.6854,14.7108,103000.0
2009-02-26 11:20:00,17.36,17.42,17.36,17.41,75300.0,14.7108,14.7616,14.7108,14.7532,75300.0
2009-02-26 11:25:00,17.42,17.42,17.36,17.37,50800.0,14.7616,14.7616,14.7108,14.7193,50800.0
2009-02-26 11:30:00,17.37,17.4,17.36,17.38,29500.0,14.7193,14.7447,14.7108,14.7277,29500.0
2009-02-26 11:35:00,17.38,17.41,17.37,17.4,35300.0,14.7277,14.7532,14.7193,14.7447,35300.0
2009-02-26 11:40:00,17.39,17.4,17.27,17.29,84100.0,14.7362,14.7447,14.6345,14.6515,84100.0
2009-02-26 11:45:00,17.29,17.32,17.26,17.31,54700.0,14.6515,14.6769,14.626,14.6684,54700.0
2009-02-26 11:50:00,17.32,17.33,17.3,17.3,43400.0,14.6769,14.6854,14.6599,14.6599,43400.0
2009-02-26 11:55:00,17.3,17.32,17.28,17.29,52800.0,14.6599,14.6769,14.643,14.6515,52800.0
2009-02-26 12:00:00,17.29,17.33,17.26,17.26,74600.0,14.6515,14.6854,14.626,14.626,74600.0
2009-02-26 12:05:00,17.26,17.3,17.26,17.3,58800.0,14.626,14.6599,14.626,14.6599,58800.0
2009-02-26 12:10:00,17.29,17.3,17.27,17.27,29600.0,14.6515,14.6599,14.6345,14.6345,29600.0
2009-02-26 12:15:00,17.28,17.28,17.2,17.2,93800.0,14.643,14.643,14.5752,14.5752,93800.0
2009-02-26 12:20:00,17.2,17.21,17.11,17.12,115300.0,14.5752,14.5837,14.4989,14.5074,115300.0
2009-02-26 12:25:00,17.12,17.16,17.05,17.08,191800.0,14.5074,14.5413,14.4481,14.4735,191800.0
2009-02-26 12:30:00,17.09,17.16,17.07,17.15,97500.0,14.482,14.5413,14.465,14.5328,97500.0
2009-02-26 12:35:00,17.15,17.17,17.15,17.16,65600.0,14.5328,14.5498,14.5328,14.5413,65600.0
2009-02-26 12:40:00,17.17,17.17,17.11,17.11,77700.0,14.5498,14.5498,14.4989,14.4989,77700.0
2009-02-26 12:45:00,17.12,17.21,17.12,17.2,75600.0,14.5074,14.5837,14.5074,14.5752,75600.0
2009-02-26 12:50:00,17.21,17.23,17.17,17.23,41400.0,14.5837,14.6006,14.5498,14.6006,41400.0
2009-02-26 12:55:00,17.23,17.24,17.13,17.14,73000.0,14.6006,14.6091,14.5159,14.5244,73000.0
2009-02-26 13:00:00,17.14,17.15,17.1,17.13,126800.0,14.5244,14.5328,14.4905,14.5159,126800.0
2009-02-26 13:05:00,17.13,17.17,17.09,17.09,117100.0,14.5159,14.5498,14.482,14.482,117100.0
2009-02-26 13:10:00,17.09,17.1,17.0,17.04,162200.0,14.482,14.4905,14.4057,14.4396,162200.0
2009-02-26 13:15:00,17.04,17.06,17.03,17.05,81700.0,14.4396,14.4566,14.4311,14.4481,81700.0
2009-02-26 13:20:00,17.05,17.1,17.05,17.06,135200.0,14.4481,14.4905,14.4481,14.4566,135200.0
2009-02-26 13:25:00,17.07,17.12,17.05,17.12,141300.0,14.465,14.5074,14.4481,14.5074,141300.0
2009-02-26 13:30:00,17.12,17.14,17.09,17.14,141500.0,14.5074,14.5244,14.482,14.5244,141500.0
2009-02-26 13:35:00,17.14,17.16,17.06,17.07,131200.0,14.5244,14.5413,14.4566,14.465,131200.0
2009-02-26 13:40:00,17.08,17.14,17.07,17.13,169800.0,14.4735,14.5244,14.465,14.5159,169800.0
2009-02-26 13:45:00,17.13,17.13,17.1,17.12,100000.0,14.5159,14.5159,14.4905,14.5074,100000.0
2009-02-26 13:50:00,17.12,17.14,17.1,17.1,98200.0,14.5074,14.5244,14.4905,14.4905,98200.0
2009-02-26 13:55:00,17.1,17.11,17.06,17.09,118400.0,14.4905,14.4989,14.4566,14.482,118400.0
2009-02-26 14:00:00,17.08,17.08,17.05,17.06,145600.0,14.4735,14.4735,14.4481,14.4566,145600.0
2009-02-26 14:05:00,17.05,17.08,17.01,17.08,223300.0,14.4481,14.4735,14.4142,14.4735,223300.0
2009-02-26 14:10:00,17.08,17.12,17.06,17.12,102100.0,14.4735,14.5074,14.4566,14.5074,102100.0
2009-02-26 14:15:00,17.12,17.13,17.11,17.12,78200.0,14.5074,14.5159,14.4989,14.5074,78200.0
2009-02-26 14:20:00,17.12,17.17,17.12,17.12,111000.0,14.5074,14.5498,14.5074,14.5074,111000.0
2009-02-26 14:25:00,17.13,17.15,17.1,17.12,83500.0,14.5159,14.5328,14.4905,14.5074,83500.0
2009-02-26 14:30:00,17.13,17.13,17.05,17.07,201300.0,14.5159,14.5159,14.4481,14.465,201300.0
2009-02-26 14:35:00,17.07,17.12,17.06,17.08,144900.0,14.465,14.5074,14.4566,14.4735,144900.0
2009-02-26 14:40:00,17.09,17.09,17.04,17.05,90100.0,14.482,14.482,14.4396,14.4481,90100.0
2009-02-26 14:45:00,17.05,17.07,17.05,17.06,94100.0,14.4481,14.465,14.4481,14.4566,94100.0
2009-02-26 14:50:00,17.06,17.07,16.96,16.99,422900.0,14.4566,14.465,14.3718,14.3972,422900.0
2009-02-26 14:55:00,16.99,17.03,16.94,16.99,337000.0,14.3972,14.4311,14.3549,14.3972,337000.0
2009-02-26 15:00:00,16.99,17.0,16.92,16.96,275500.0,14.3972,14.4057,14.3379,14.3718,275500.0
2009-02-26 15:05:00,16.96,17.02,16.95,17.0,126200.0,14.3718,14.4227,14.3634,14.4057,126200.0
2009-02-26 15:10:00,16.99,17.0,16.87,16.9,434000.0,14.3972,14.4057,14.2956,14.321,434000.0
2009-02-26 15:15:00,16.88,16.93,16.86,16.91,539000.0,14.304,14.3464,14.2871,14.3295,539000.0
2009-02-26 15:20:00,16.91,16.93,16.87,16.93,291300.0,14.3295,14.3464,14.2956,14.3464,291300.0
2009-02-26 15:25:00,16.93,16.94,16.91,16.92,209100.0,14.3464,14.3549,14.3295,14.3379,209100.0
2009-02-26 15:30:00,16.92,16.99,16.92,16.98,288400.0,14.3379,14.3972,14.3379,14.3888,288400.0
2009-02-26 15:35:00,16.98,17.04,16.94,16.94,293500.0,14.3888,14.4396,14.3549,14.3549,293500.0
2009-02-26 15:40:00,16.95,17.02,16.94,16.95,513100.0,14.3634,14.4227,14.3549,14.3634,513100.0
2009-02-26 15:45:00,16.95,17.02,16.94,17.01,312500.0,14.3634,14.4227,14.3549,14.4142,312500.0
2009-02-26 15:50:00,17.01,17.03,16.96,16.96,243300.0,14.4142,14.4311,14.3718,14.3718,243300.0
2009-02-26 15:55:00,16.97,16.97,16.85,16.86,510400.0,14.3803,14.3803,14.2786,14.2871,510400.0
2009-02-27 09:30:00,16.81,16.81,16.54,16.55,448400.0,14.2447,14.2447,14.0159,14.0244,448400.0
2009-02-27 09:35:00,16.55,16.66,16.5,16.5,470500.0,14.0244,14.1176,13.982,13.982,470500.0
2009-02-27 09:40:00,16.5,16.76,16.42,16.6,399100.0,13.982,14.2023,13.9142,14.0668,399100.0
2009-02-27 09:45:00,16.6,16.69,16.55,16.62,229300.0,14.0668,14.143,14.0244,14.0837,229300.0
2009-02-27 09:50:00,16.62,16.63,16.54,16.57,212900.0,14.0837,14.0922,14.0159,14.0413,212900.0
2009-02-27 09:55:00,16.57,16.67,16.55,16.64,201700.0,14.0413,14.1261,14.0244,14.1007,201700.0
2009-02-27 10:00:00,16.64,16.68,16.59,16.6,160600.0,14.1007,14.1346,14.0583,14.0668,160600.0
2009-02-27 10:05:00,16.61,16.67,16.59,16.6,405800.0,14.0752,14.1261,14.0583,14.0668,405800.0
2009-02-27 10:10:00,16.59,16.67,16.56,16.61,325300.0,14.0583,14.1261,14.0329,14.0752,325300.0
2009-02-27 10:15:00,16.61,16.62,16.49,16.62,192400.0,14.0752,14.0837,13.9736,14.0837,192400.0
2009-02-27 10:20:00,16.61,16.77,16.61,16.76,383500.0,14.0752,14.2108,14.0752,14.2023,383500.0
2009-02-27 10:25:00,16.76,16.83,16.71,16.72,135800.0,14.2023,14.2617,14.16,14.1685,135800.0
2009-02-27 10:30:00,16.72,16.73,16.7,16.71,91400.0,14.1685,14.1769,14.1515,14.16,91400.0
2009-02-27 10:35:00,16.7,16.71,16.66,16.69,106700.0,14.1515,14.16,14.1176,14.143,106700.0
2009-02-27 10:40:00,16.69,16.8,16.67,16.75,152800.0,14.143,14.2362,14.1261,14.1939,152800.0
2009-02-27 10:45:00,16.74,16.84,16.69,16.75,212100.0,14.1854,14.2701,14.143,14.1939,212100.0
2009-02-27 10:50:00,16.75,16.82,16.73,16.8,144800.0,14.1939,14.2532,14.1769,14.2362,144800.0
2009-02-27 10:55:00,16.81,16.81,16.71,16.75,174200.0,14.2447,14.2447,14.16,14.1939,174200.0
2009-02-27 11:00:00,16.75,16.75,16.66,16.66,192600.0,14.1939,14.1939,14.1176,14.1176,192600.0
2009-02-27 11:05:00,16.66,16.76,16.65,16.75,268900.0,14.1176,14.2023,14.1091,14.1939,268900.0
2009-02-27 11:10:00,16.75,16.76,16.7,16.71,282300.0,14.1939,14.2023,14.1515,14.16,282300.0
2009-02-27 11:15:00,16.71,16.72,16.67,16.69,128700.0,14.16,14.1685,14.1261,14.143,128700.0
2009-02-27 11:20:00,16.69,16.76,16.69,16.74,164800.0,14.143,14.2023,14.143,14.1854,164800.0
2009-02-27 11:25:00,16.73,16.81,16.68,16.79,294500.0,14.1769,14.2447,14.1346,14.2278,294500.0
2009-02-27 11:30:00,16.8,16.85,16.8,16.84,94100.0,14.2362,14.2786,14.2362,14.2701,94100.0
2009-02-27 11:35:00,16.84,16.87,16.79,16.85,184600.0,14.2701,14.2956,14.2278,14.2786,184600.0
2009-02-27 11:40:00,16.84,17.01,16.81,17.01,437800.0,14.2701,14.4142,14.2447,14.4142,437800.0
2009-02-27 11:45:00,17.01,17.01,16.92,16.95,348500.0,14.4142,14.4142,14.3379,14.3634,348500.0
2009-02-27 11:50:00,16.94,16.98,16.86,16.88,91900.0,14.3549,14.3888,14.2871,14.304,91900.0
2009-02-27 11:55:00,16.89,16.96,16.86,16.94,137800.0,14.3125,14.3718,14.2871,14.3549,137800.0
2009-02-27 12:00:00,16.95,17.04,16.94,16.97,166700.0,14.3634,14.4396,14.3549,14.3803,166700.0
2009-02-27 12:05:00,16.97,17.06,16.97,17.02,109200.0,14.3803,14.4566,14.3803,14.4227,109200.0
2009-02-27 12:10:00,17.03,17.07,17.0,17.04,164400.0,14.4311,14.465,14.4057,14.4396,164400.0
2009-02-27 12:15:00,17.03,17.08,16.98,17.0,173800.0,14.4311,14.4735,14.3888,14.4057,173800.0
2009-02-27 12:20:00,17.0,17.02,16.96,16.98,122400.0,14.4057,14.4227,14.3718,14.3888,122400.0
2009-02-27 12:25:00,16.97,17.0,16.95,16.99,129200.0,14.3803,14.4057,14.3634,14.3972,129200.0
2009-02-27 12:30:00,17.0,17.04,16.95,16.95,102400.0,14.4057,14.4396,14.3634,14.3634,102400.0
2009-02-27 12:35:00,16.95,16.97,16.9,16.9,67100.0,14.3634,14.3803,14.321,14.321,67100.0
2009-02-27 12:40:00,16.9,16.93,16.87,16.9,52000.0,14.321,14.3464,14.2956,14.321,52000.0
2009-02-27 12:45:00,16.91,16.93,16.87,16.92,59000.0,14.3295,14.3464,14.2956,14.3379,59000.0
2009-02-27 12:50:00,16.93,16.95,16.91,16.93,50600.0,14.3464,14.3634,14.3295,14.3464,50600.0
2009-02-27 12:55:00,16.94,16.96,16.89,16.96,85400.0,14.3549,14.3718,14.3125,14.3718,85400.0
2009-02-27 13:00:00,16.96,17.06,16.96,17.02,248600.0,14.3718,14.4566,14.3718,14.4227,248600.0
2009-02-27 13:05:00,17.03,17.05,17.0,17.04,78200.0,14.4311,14.4481,14.4057,14.4396,78200.0
2009-02-27 13:10:00,17.03,17.05,16.96,16.96,80700.0,14.4311,14.4481,14.3718,14.3718,80700.0
2009-02-27 13:15:00,16.96,17.01,16.9,17.01,120200.0,14.3718,14.4142,14.321,14.4142,120200.0
2009-02-27 13:20:00,17.01,17.03,16.97,16.98,67500.0,14.4142,14.4311,14.3803,14.3888,67500.0
2009-02-27 13:25:00,16.99,17.04,16.98,17.01,88800.0,14.3972,14.4396,14.3888,14.4142,88800.0
2009-02-27 13:30:00,17.02,17.08,16.92,16.98,249300.0,14.4227,14.4735,14.3379,14.3888,249300.0
2009-02-27 13:35:00,16.98,16.99,16.81,16.88,215300.0,14.3888,14.3972,14.2447,14.304,215300.0
2009-02-27 13:40:00,16.87,16.91,16.84,16.88,126400.0,14.2956,14.3295,14.2701,14.304,126400.0
2009-02-27 13:45:00,16.89,16.99,16.87,16.98,89900.0,14.3125,14.3972,14.2956,14.3888,89900.0
2009-02-27 13:50:00,16.99,17.04,16.97,16.99,136200.0,14.3972,14.4396,14.3803,14.3972,136200.0
2009-02-27 13:55:00,16.98,17.13,16.98,17.1,229900.0,14.3888,14.5159,14.3888,14.4905,229900.0
2009-02-27 14:00:00,17.1,17.12,17.02,17.1,150400.0,14.4905,14.5074,14.4227,14.4905,150400.0
2009-02-27 14:05:00,17.09,17.1,17.01,17.03,179400.0,14.482,14.4905,14.4142,14.4311,179400.0
2009-02-27 14:10:00,17.02,17.06,16.97,17.05,228200.0,14.4227,14.4566,14.3803,14.4481,228200.0
2009-02-27 14:15:00,17.06,17.1,16.99,17.05,144700.0,14.4566,14.4905,14.3972,14.4481,144700.0
2009-02-27 14:20:00,17.05,17.07,16.96,16.98,202100.0,14.4481,14.465,14.3718,14.3888,202100.0
2009-02-27 14:25:00,16.98,17.06,16.9,16.91,214400.0,14.3888,14.4566,14.321,14.3295,214400.0
2009-02-27 14:30:00,16.92,16.97,16.89,16.96,123100.0,14.3379,14.3803,14.3125,14.3718,123100.0
2009-02-27 14:35:00,16.97,16.99,16.9,16.91,136700.0,14.3803,14.3972,14.321,14.3295,136700.0
2009-02-27 14:40:00,16.92,17.05,16.92,16.98,263900.0,14.3379,14.4481,14.3379,14.3888,263900.0
2009-02-27 14:45:00,16.98,17.05,16.96,17.05,203800.0,14.3888,14.4481,14.3718,14.4481,203800.0
2009-02-27 14:50:00,17.05,17.1,17.01,17.03,200900.0,14.4481,14.4905,14.4142,14.4311,200900.0
2009-02-27 14:55:00,17.03,17.08,17.0,17.05,109200.0,14.4311,14.4735,14.4057,14.4481,109200.0
2009-02-27 15:00:00,17.04,17.04,16.97,17.0,229300.0,14.4396,14.4396,14.3803,14.4057,229300.0
2009-02-27 15:05:00,17.0,17.01,16.92,16.93,177400.0,14.4057,14.4142,14.3379,14.3464,177400.0
2009-02-27 15:10:00,16.92,16.92,16.8,16.87,314600.0,14.3379,14.3379,14.2362,14.2956,314600.0
2009-02-27 15:15:00,16.87,16.87,16.76,16.79,194000.0,14.2956,14.2956,14.2023,14.2278,194000.0
2009-02-27 15:20:00,16.79,16.86,16.74,16.85,319200.0,14.2278,14.2871,14.1854,14.2786,319200.0
2009-02-27 15:25:00,16.86,16.91,16.8,16.8,190100.0,14.2871,14.3295,14.2362,14.2362,190100.0
2009-02-27 15:30:00,16.8,16.92,16.78,16.89,338400.0,14.2362,14.3379,14.2193,14.3125,338400.0
2009-02-27 15:35:00,16.89,16.9,16.78,16.83,270600.0,14.3125,14.321,14.2193,14.2617,270600.0
2009-02-27 15:40:00,16.83,16.94,16.79,16.89,324500.0,14.2617,14.3549,14.2278,14.3125,324500.0
2009-02-27 15:45:00,16.88,16.99,16.82,16.93,414300.0,14.304,14.3972,14.2532,14.3464,414300.0
2009-02-27 15:50:00,16.94,16.95,16.85,16.86,460600.0,14.3549,14.3634,14.2786,14.2871,460600.0
2009-02-27 15:55:00,16.86,16.86,16.74,16.76,955100.0,14.2871,14.2871,14.1854,14.2023,955100.0
2009-03-02 09:30:00,16.48,16.55,16.01,16.05,508000.0,13.9651,14.0244,13.5668,13.6007,508000.0
2009-03-02 09:35:00,16.07,16.32,16.07,16.26,427400.0,13.6176,13.8295,13.6176,13.7787,427400.0
2009-03-02 09:40:00,16.27,16.4,16.27,16.34,160900.0,13.7871,13.8973,13.7871,13.8464,160900.0
2009-03-02 09:45:00,16.34,16.35,16.2,16.3,250700.0,13.8464,13.8549,13.7278,13.8125,250700.0
2009-03-02 09:50:00,16.3,16.4,16.3,16.3,212300.0,13.8125,13.8973,13.8125,13.8125,212300.0
2009-03-02 09:55:00,16.3,16.31,16.16,16.16,191700.0,13.8125,13.821,13.6939,13.6939,191700.0
2009-03-02 10:00:00,16.16,16.22,16.1,16.1,332800.0,13.6939,13.7448,13.6431,13.6431,332800.0
2009-03-02 10:05:00,16.1,16.11,16.05,16.08,235200.0,13.6431,13.6515,13.6007,13.6261,235200.0
2009-03-02 10:10:00,16.07,16.08,15.99,16.0,238900.0,13.6176,13.6261,13.5499,13.5583,238900.0
2009-03-02 10:15:00,16.0,16.06,15.94,16.04,218700.0,13.5583,13.6092,13.5075,13.5922,218700.0
2009-03-02 10:20:00,16.03,16.14,16.03,16.14,159100.0,13.5837,13.677,13.5837,13.677,159100.0
2009-03-02 10:25:00,16.13,16.14,16.07,16.12,194500.0,13.6685,13.677,13.6176,13.66,194500.0
2009-03-02 10:30:00,16.11,16.19,16.08,16.16,116700.0,13.6515,13.7193,13.6261,13.6939,116700.0
2009-03-02 10:35:00,16.17,16.19,16.09,16.09,138200.0,13.7024,13.7193,13.6346,13.6346,138200.0
2009-03-02 10:40:00,16.09,16.1,16.02,16.06,202600.0,13.6346,13.6431,13.5753,13.6092,202600.0
2009-03-02 10:45:00,16.06,16.1,16.03,16.06,192000.0,13.6092,13.6431,13.5837,13.6092,192000.0
2009-03-02 10:50:00,16.05,16.1,16.04,16.04,151300.0,13.6007,13.6431,13.5922,13.5922,151300.0
2009-03-02 10:55:00,16.04,16.1,16.03,16.09,113600.0,13.5922,13.6431,13.5837,13.6346,113600.0
2009-03-02 11:00:00,16.09,16.13,16.08,16.09,79400.0,13.6346,13.6685,13.6261,13.6346,79400.0
2009-03-02 11:05:00,16.09,16.09,16.0,16.01,129300.0,13.6346,13.6346,13.5583,13.5668,129300.0
2009-03-02 11:10:00,16.02,16.09,16.0,16.09,115200.0,13.5753,13.6346,13.5583,13.6346,115200.0
2009-03-02 11:15:00,16.09,16.11,16.03,16.11,88500.0,13.6346,13.6515,13.5837,13.6515,88500.0
2009-03-02 11:20:00,16.11,16.18,16.11,16.14,108400.0,13.6515,13.7109,13.6515,13.677,108400.0
2009-03-02 11:25:00,16.14,16.14,16.04,16.05,155500.0,13.677,13.677,13.5922,13.6007,155500.0
2009-03-02 11:30:00,16.05,16.09,16.03,16.06,180100.0,13.6007,13.6346,13.5837,13.6092,180100.0
2009-03-02 11:35:00,16.06,16.07,16.01,16.05,130300.0,13.6092,13.6176,13.5668,13.6007,130300.0
2009-03-02 11:40:00,16.05,16.07,16.03,16.04,106900.0,13.6007,13.6176,13.5837,13.5922,106900.0
2009-03-02 11:45:00,16.04,16.07,16.03,16.07,83300.0,13.5922,13.6176,13.5837,13.6176,83300.0
2009-03-02 11:50:00,16.07,16.09,15.96,15.98,176100.0,13.6176,13.6346,13.5244,13.5414,176100.0
2009-03-02 11:55:00,15.99,16.02,15.95,16.0,132800.0,13.5499,13.5753,13.516,13.5583,132800.0
2009-03-02 12:00:00,16.01,16.05,15.97,16.04,155900.0,13.5668,13.6007,13.5329,13.5922,155900.0
2009-03-02 12:05:00,16.05,16.1,16.03,16.07,116000.0,13.6007,13.6431,13.5837,13.6176,116000.0
2009-03-02 12:10:00,16.07,16.08,15.96,15.99,151200.0,13.6176,13.6261,13.5244,13.5499,151200.0
2009-03-02 12:15:00,15.98,16.01,15.98,15.99,146900.0,13.5414,13.5668,13.5414,13.5499,146900.0
2009-03-02 12:20:00,15.99,16.04,15.98,16.02,107000.0,13.5499,13.5922,13.5414,13.5753,107000.0
2009-03-02 12:25:00,16.03,16.05,16.02,16.03,108100.0,13.5837,13.6007,13.5753,13.5837,108100.0
2009-03-02 12:30:00,16.03,16.05,15.99,16.02,122600.0,13.5837,13.6007,13.5499,13.5753,122600.0
2009-03-02 12:35:00,16.03,16.05,16.01,16.02,80200.0,13.5837,13.6007,13.5668,13.5753,80200.0
2009-03-02 12:40:00,16.02,16.03,15.97,15.97,65300.0,13.5753,13.5837,13.5329,13.5329,65300.0
2009-03-02 12:45:00,15.97,16.01,15.9,16.0,222600.0,13.5329,13.5668,13.4736,13.5583,222600.0
2009-03-02 12:50:00,16.0,16.07,16.0,16.06,71600.0,13.5583,13.6176,13.5583,13.6092,71600.0
2009-03-02 12:55:00,16.07,16.08,16.0,16.03,195700.0,13.6176,13.6261,13.5583,13.5837,195700.0
2009-03-02 13:00:00,16.03,16.08,16.02,16.08,156900.0,13.5837,13.6261,13.5753,13.6261,156900.0
2009-03-02 13:05:00,16.08,16.1,16.05,16.09,126700.0,13.6261,13.6431,13.6007,13.6346,126700.0
2009-03-02 13:10:00,16.09,16.11,16.05,16.09,358000.0,13.6346,13.6515,13.6007,13.6346,358000.0
2009-03-02 13:15:00,16.09,16.11,16.07,16.09,249700.0,13.6346,13.6515,13.6176,13.6346,249700.0
2009-03-02 13:20:00,16.09,16.1,16.02,16.02,103700.0,13.6346,13.6431,13.5753,13.5753,103700.0
2009-03-02 13:25:00,16.02,16.1,16.02,16.05,110400.0,13.5753,13.6431,13.5753,13.6007,110400.0
2009-03-02 13:30:00,16.04,16.06,16.03,16.05,130700.0,13.5922,13.6092,13.5837,13.6007,130700.0
2009-03-02 13:35:00,16.06,16.06,16.01,16.01,123800.0,13.6092,13.6092,13.5668,13.5668,123800.0
2009-03-02 13:40:00,16.01,16.06,16.0,16.0,102800.0,13.5668,13.6092,13.5583,13.5583,102800.0
2009-03-02 13:45:00,16.0,16.08,16.0,16.08,101800.0,13.5583,13.6261,13.5583,13.6261,101800.0
2009-03-02 13:50:00,16.08,16.11,16.07,16.11,98000.0,13.6261,13.6515,13.6176,13.6515,98000.0
2009-03-02 13:55:00,16.11,16.16,16.1,16.15,95100.0,13.6515,13.6939,13.6431,13.6854,95100.0
2009-03-02 14:00:00,16.14,16.16,16.1,16.16,148700.0,13.677,13.6939,13.6431,13.6939,148700.0
2009-03-02 14:05:00,16.16,16.16,16.11,16.12,91600.0,13.6939,13.6939,13.6515,13.66,91600.0
2009-03-02 14:10:00,16.12,16.13,16.11,16.11,76500.0,13.66,13.6685,13.6515,13.6515,76500.0
2009-03-02 14:15:00,16.11,16.16,16.11,16.13,130800.0,13.6515,13.6939,13.6515,13.6685,130800.0
2009-03-02 14:20:00,16.13,16.14,16.09,16.11,259800.0,13.6685,13.677,13.6346,13.6515,259800.0
2009-03-02 14:25:00,16.1,16.11,16.09,16.1,285000.0,13.6431,13.6515,13.6346,13.6431,285000.0
2009-03-02 14:30:00,16.1,16.21,16.09,16.2,194200.0,13.6431,13.7363,13.6346,13.7278,194200.0
2009-03-02 14:35:00,16.2,16.25,16.18,16.18,231200.0,13.7278,13.7702,13.7109,13.7109,231200.0
2009-03-02 14:40:00,16.18,16.25,16.16,16.21,173000.0,13.7109,13.7702,13.6939,13.7363,173000.0
2009-03-02 14:45:00,16.21,16.22,16.13,16.13,154500.0,13.7363,13.7448,13.6685,13.6685,154500.0
2009-03-02 14:50:00,16.13,16.17,16.08,16.08,175400.0,13.6685,13.7024,13.6261,13.6261,175400.0
2009-03-02 14:55:00,16.08,16.09,16.04,16.05,141400.0,13.6261,13.6346,13.5922,13.6007,141400.0
2009-03-02 15:00:00,16.04,16.06,15.99,16.0,258200.0,13.5922,13.6092,13.5499,13.5583,258200.0
2009-03-02 15:05:00,15.99,16.02,15.96,16.02,231400.0,13.5499,13.5753,13.5244,13.5753,231400.0
2009-03-02 15:10:00,16.01,16.07,16.0,16.02,237600.0,13.5668,13.6176,13.5583,13.5753,237600.0
2009-03-02 15:15:00,16.02,16.03,15.95,15.95,179600.0,13.5753,13.5837,13.516,13.516,179600.0
2009-03-02 15:20:00,15.96,16.05,15.95,16.02,519300.0,13.5244,13.6007,13.516,13.5753,519300.0
2009-03-02 15:25:00,16.01,16.11,15.99,16.09,423600.0,13.5668,13.6515,13.5499,13.6346,423600.0
2009-03-02 15:30:00,16.09,16.14,16.06,16.11,362500.0,13.6346,13.677,13.6092,13.6515,362500.0
2009-03-02 15:35:00,16.1,16.11,16.03,16.04,294700.0,13.6431,13.6515,13.5837,13.5922,294700.0
2009-03-02 15:40:00,16.04,16.05,15.95,16.04,526200.0,13.5922,13.6007,13.516,13.5922,526200.0
2009-03-02 15:45:00,16.05,16.1,15.99,15.99,399300.0,13.6007,13.6431,13.5499,13.5499,399300.0
2009-03-02 15:50:00,16.0,16.05,15.99,16.01,719100.0,13.5583,13.6007,13.5499,13.5668,719100.0
2009-03-02 15:55:00,16.02,16.07,16.01,16.05,791200.0,13.5753,13.6176,13.5668,13.6007,791200.0
2009-03-03 09:30:00,16.16,16.25,16.08,16.14,284600.0,13.6939,13.7702,13.6261,13.677,284600.0
2009-03-03 09:35:00,16.14,16.22,16.07,16.17,156400.0,13.677,13.7448,13.6176,13.7024,156400.0
2009-03-03 09:40:00,16.18,16.18,16.07,16.1,355800.0,13.7109,13.7109,13.6176,13.6431,355800.0
2009-03-03 09:45:00,16.09,16.15,16.03,16.1,156000.0,13.6346,13.6854,13.5837,13.6431,156000.0
2009-03-03 09:50:00,16.1,16.2,16.05,16.17,201200.0,13.6431,13.7278,13.6007,13.7024,201200.0
2009-03-03 09:55:00,16.18,16.2,16.1,16.11,181900.0,13.7109,13.7278,13.6431,13.6515,181900.0
2009-03-03 10:00:00,16.1,16.15,16.0,16.14,242600.0,13.6431,13.6854,13.5583,13.677,242600.0
2009-03-03 10:05:00,16.13,16.17,16.06,16.07,258600.0,13.6685,13.7024,13.6092,13.6176,258600.0
2009-03-03 10:10:00,16.08,16.11,15.99,16.08,366900.0,13.6261,13.6515,13.5499,13.6261,366900.0
2009-03-03 10:15:00,16.07,16.2,16.07,16.19,319300.0,13.6176,13.7278,13.6176,13.7193,319300.0
2009-03-03 10:20:00,16.18,16.38,16.13,16.35,520400.0,13.7109,13.8803,13.6685,13.8549,520400.0
2009-03-03 10:25:00,16.35,16.39,16.33,16.34,290500.0,13.8549,13.8888,13.838,13.8464,290500.0
2009-03-03 10:30:00,16.34,16.45,16.32,16.44,388900.0,13.8464,13.9397,13.8295,13.9312,388900.0
2009-03-03 10:35:00,16.45,16.46,16.39,16.42,253800.0,13.9397,13.9481,13.8888,13.9142,253800.0
2009-03-03 10:40:00,16.42,16.55,16.41,16.52,422300.0,13.9142,14.0244,13.9058,13.999,422300.0
2009-03-03 10:45:00,16.51,16.55,16.46,16.47,286500.0,13.9905,14.0244,13.9481,13.9566,286500.0
2009-03-03 10:50:00,16.47,16.56,16.41,16.42,369000.0,13.9566,14.0329,13.9058,13.9142,369000.0
2009-03-03 10:55:00,16.43,16.45,16.37,16.44,269400.0,13.9227,13.9397,13.8719,13.9312,269400.0
2009-03-03 11:00:00,16.44,16.49,16.43,16.44,215700.0,13.9312,13.9736,13.9227,13.9312,215700.0
2009-03-03 11:05:00,16.44,16.48,16.38,16.48,288900.0,13.9312,13.9651,13.8803,13.9651,288900.0
2009-03-03 11:10:00,16.47,16.48,16.33,16.38,280300.0,13.9566,13.9651,13.838,13.8803,280300.0
2009-03-03 11:15:00,16.38,16.43,16.33,16.42,553400.0,13.8803,13.9227,13.838,13.9142,553400.0
2009-03-03 11:20:00,16.42,16.43,16.37,16.39,284800.0,13.9142,13.9227,13.8719,13.8888,284800.0
2009-03-03 11:25:00,16.38,16.41,16.37,16.4,139000.0,13.8803,13.9058,13.8719,13.8973,139000.0
2009-03-03 11:30:00,16.39,16.41,16.39,16.4,236100.0,13.8888,13.9058,13.8888,13.8973,236100.0
2009-03-03 11:35:00,16.41,16.41,16.36,16.38,391900.0,13.9058,13.9058,13.8634,13.8803,391900.0
2009-03-03 11:40:00,16.38,16.39,16.36,16.37,331000.0,13.8803,13.8888,13.8634,13.8719,331000.0
2009-03-03 11:45:00,16.37,16.39,16.35,16.37,265200.0,13.8719,13.8888,13.8549,13.8719,265200.0
2009-03-03 11:50:00,16.36,16.39,16.34,16.36,272600.0,13.8634,13.8888,13.8464,13.8634,272600.0
2009-03-03 11:55:00,16.37,16.39,16.35,16.36,261300.0,13.8719,13.8888,13.8549,13.8634,261300.0
2009-03-03 12:00:00,16.35,16.4,16.35,16.4,203400.0,13.8549,13.8973,13.8549,13.8973,203400.0
2009-03-03 12:05:00,16.4,16.42,16.39,16.4,85600.0,13.8973,13.9142,13.8888,13.8973,85600.0
2009-03-03 12:10:00,16.4,16.4,16.36,16.36,126200.0,13.8973,13.8973,13.8634,13.8634,126200.0
2009-03-03 12:15:00,16.37,16.44,16.35,16.43,159400.0,13.8719,13.9312,13.8549,13.9227,159400.0
2009-03-03 12:20:00,16.42,16.47,16.41,16.44,145200.0,13.9142,13.9566,13.9058,13.9312,145200.0
2009-03-03 12:25:00,16.44,16.49,16.44,16.47,77800.0,13.9312,13.9736,13.9312,13.9566,77800.0
2009-03-03 12:30:00,16.47,16.47,16.39,16.39,129800.0,13.9566,13.9566,13.8888,13.8888,129800.0
2009-03-03 12:35:00,16.39,16.44,16.36,16.36,133000.0,13.8888,13.9312,13.8634,13.8634,133000.0
2009-03-03 12:40:00,16.37,16.38,16.36,16.38,135100.0,13.8719,13.8803,13.8634,13.8803,135100.0
2009-03-03 12:45:00,16.37,16.38,16.36,16.37,134600.0,13.8719,13.8803,13.8634,13.8719,134600.0
2009-03-03 12:50:00,16.37,16.38,16.34,16.37,396400.0,13.8719,13.8803,13.8464,13.8719,396400.0
2009-03-03 12:55:00,16.37,16.39,16.35,16.37,141900.0,13.8719,13.8888,13.8549,13.8719,141900.0
2009-03-03 13:00:00,16.37,16.38,16.34,16.36,78600.0,13.8719,13.8803,13.8464,13.8634,78600.0
2009-03-03 13:05:00,16.38,16.38,16.34,16.37,127000.0,13.8803,13.8803,13.8464,13.8719,127000.0
2009-03-03 13:10:00,16.37,16.42,16.34,16.38,162200.0,13.8719,13.9142,13.8464,13.8803,162200.0
2009-03-03 13:15:00,16.38,16.45,16.37,16.45,90300.0,13.8803,13.9397,13.8719,13.9397,90300.0
2009-03-03 13:20:00,16.45,16.49,16.43,16.43,90000.0,13.9397,13.9736,13.9227,13.9227,90000.0
2009-03-03 13:25:00,16.43,16.43,16.34,16.36,117900.0,13.9227,13.9227,13.8464,13.8634,117900.0
2009-03-03 13:30:00,16.36,16.38,16.34,16.36,143300.0,13.8634,13.8803,13.8464,13.8634,143300.0
2009-03-03 13:35:00,16.36,16.37,16.34,16.35,297100.0,13.8634,13.8719,13.8464,13.8549,297100.0
2009-03-03 13:40:00,16.34,16.4,16.34,16.38,111800.0,13.8464,13.8973,13.8464,13.8803,111800.0
2009-03-03 13:45:00,16.37,16.38,16.33,16.36,151300.0,13.8719,13.8803,13.838,13.8634,151300.0
2009-03-03 13:50:00,16.35,16.46,16.34,16.43,139800.0,13.8549,13.9481,13.8464,13.9227,139800.0
2009-03-03 13:55:00,16.43,16.49,16.39,16.43,118700.0,13.9227,13.9736,13.8888,13.9227,118700.0
2009-03-03 14:00:00,16.43,16.48,16.41,16.47,197200.0,13.9227,13.9651,13.9058,13.9566,197200.0
2009-03-03 14:05:00,16.46,16.51,16.41,16.46,187800.0,13.9481,13.9905,13.9058,13.9481,187800.0
2009-03-03 14:10:00,16.47,16.58,16.43,16.55,168200.0,13.9566,14.0498,13.9227,14.0244,168200.0
2009-03-03 14:15:00,16.55,16.56,16.48,16.48,80700.0,14.0244,14.0329,13.9651,13.9651,80700.0
2009-03-03 14:20:00,16.48,16.57,16.47,16.57,176800.0,13.9651,14.0413,13.9566,14.0413,176800.0
2009-03-03 14:25:00,16.58,16.59,16.52,16.53,146000.0,14.0498,14.0583,13.999,14.0074,146000.0
2009-03-03 14:30:00,16.53,16.6,16.5,16.6,146100.0,14.0074,14.0668,13.982,14.0668,146100.0
2009-03-03 14:35:00,16.6,16.65,16.59,16.64,298600.0,14.0668,14.1091,14.0583,14.1007,298600.0
2009-03-03 14:40:00,16.65,16.69,16.59,16.6,279000.0,14.1091,14.143,14.0583,14.0668,279000.0
2009-03-03 14:45:00,16.59,16.65,16.55,16.62,318600.0,14.0583,14.1091,14.0244,14.0837,318600.0
2009-03-03 14:50:00,16.62,16.62,16.54,16.6,210100.0,14.0837,14.0837,14.0159,14.0668,210100.0
2009-03-03 14:55:00,16.6,16.67,16.58,16.63,190300.0,14.0668,14.1261,14.0498,14.0922,190300.0
2009-03-03 15:00:00,16.63,16.63,16.54,16.54,186600.0,14.0922,14.0922,14.0159,14.0159,186600.0
2009-03-03 15:05:00,16.55,16.56,16.44,16.48,263400.0,14.0244,14.0329,13.9312,13.9651,263400.0
2009-03-03 15:10:00,16.47,16.54,16.43,16.47,279100.0,13.9566,14.0159,13.9227,13.9566,279100.0
2009-03-03 15:15:00,16.47,16.52,16.42,16.47,234200.0,13.9566,13.999,13.9142,13.9566,234200.0
2009-03-03 15:20:00,16.47,16.51,16.35,16.38,248300.0,13.9566,13.9905,13.8549,13.8803,248300.0
2009-03-03 15:25:00,16.38,16.41,16.34,16.37,226700.0,13.8803,13.9058,13.8464,13.8719,226700.0
2009-03-03 15:30:00,16.38,16.43,16.35,16.41,310400.0,13.8803,13.9227,13.8549,13.9058,310400.0
2009-03-03 15:35:00,16.41,16.44,16.35,16.36,426000.0,13.9058,13.9312,13.8549,13.8634,426000.0
2009-03-03 15:40:00,16.35,16.41,16.33,16.39,548600.0,13.8549,13.9058,13.838,13.8888,548600.0
2009-03-03 15:45:00,16.39,16.4,16.34,16.39,209100.0,13.8888,13.8973,13.8464,13.8888,209100.0
2009-03-03 15:50:00,16.38,16.46,16.38,16.44,329200.0,13.8803,13.9481,13.8803,13.9312,329200.0
2009-03-03 15:55:00,16.44,16.45,16.34,16.36,660100.0,13.9312,13.9397,13.8464,13.8634,660100.0
2009-03-04 09:30:00,16.55,16.96,16.09,16.84,452000.0,14.0244,14.3718,13.6346,14.2701,452000.0
2009-03-04 09:35:00,16.83,16.92,16.62,16.88,407300.0,14.2617,14.3379,14.0837,14.304,407300.0
2009-03-04 09:40:00,16.88,16.95,16.81,16.89,283600.0,14.304,14.3634,14.2447,14.3125,283600.0
2009-03-04 09:45:00,16.9,16.94,16.83,16.83,278700.0,14.321,14.3549,14.2617,14.2617,278700.0
2009-03-04 09:50:00,16.83,16.83,16.73,16.79,323100.0,14.2617,14.2617,14.1769,14.2278,323100.0
2009-03-04 09:55:00,16.79,16.9,16.78,16.87,186400.0,14.2278,14.321,14.2193,14.2956,186400.0
2009-03-04 10:00:00,16.88,16.93,16.85,16.89,303000.0,14.304,14.3464,14.2786,14.3125,303000.0
2009-03-04 10:05:00,16.89,16.95,16.85,16.85,193700.0,14.3125,14.3634,14.2786,14.2786,193700.0
2009-03-04 10:10:00,16.86,16.86,16.76,16.8,203000.0,14.2871,14.2871,14.2023,14.2362,203000.0
2009-03-04 10:15:00,16.8,16.84,16.74,16.79,185700.0,14.2362,14.2701,14.1854,14.2278,185700.0
2009-03-04 10:20:00,16.78,16.79,16.69,16.72,184100.0,14.2193,14.2278,14.143,14.1685,184100.0
2009-03-04 10:25:00,16.73,16.85,16.7,16.83,228300.0,14.1769,14.2786,14.1515,14.2617,228300.0
2009-03-04 10:30:00,16.84,16.9,16.83,16.86,197900.0,14.2701,14.321,14.2617,14.2871,197900.0
2009-03-04 10:35:00,16.86,16.88,16.81,16.88,113200.0,14.2871,14.304,14.2447,14.304,113200.0
2009-03-04 10:40:00,16.88,16.95,16.86,16.9,151400.0,14.304,14.3634,14.2871,14.321,151400.0
2009-03-04 10:45:00,16.89,16.93,16.87,16.9,95400.0,14.3125,14.3464,14.2956,14.321,95400.0
2009-03-04 10:50:00,16.9,16.98,16.89,16.95,107300.0,14.321,14.3888,14.3125,14.3634,107300.0
2009-03-04 10:55:00,16.95,16.97,16.9,16.95,110300.0,14.3634,14.3803,14.321,14.3634,110300.0
2009-03-04 11:00:00,16.95,17.05,16.95,16.99,160200.0,14.3634,14.4481,14.3634,14.3972,160200.0
2009-03-04 11:05:00,16.98,17.04,16.98,17.0,129400.0,14.3888,14.4396,14.3888,14.4057,129400.0
2009-03-04 11:10:00,17.0,17.05,16.95,16.96,114300.0,14.4057,14.4481,14.3634,14.3718,114300.0
2009-03-04 11:15:00,16.96,16.97,16.9,16.92,98900.0,14.3718,14.3803,14.321,14.3379,98900.0
2009-03-04 11:20:00,16.92,16.93,16.87,16.93,147400.0,14.3379,14.3464,14.2956,14.3464,147400.0
2009-03-04 11:25:00,16.94,16.99,16.92,16.98,98700.0,14.3549,14.3972,14.3379,14.3888,98700.0
2009-03-04 11:30:00,16.98,17.05,16.97,17.03,134400.0,14.3888,14.4481,14.3803,14.4311,134400.0
2009-03-04 11:35:00,17.05,17.05,16.95,16.97,88800.0,14.4481,14.4481,14.3634,14.3803,88800.0
2009-03-04 11:40:00,16.98,16.98,16.94,16.95,49100.0,14.3888,14.3888,14.3549,14.3634,49100.0
2009-03-04 11:45:00,16.94,16.97,16.89,16.94,115200.0,14.3549,14.3803,14.3125,14.3549,115200.0
2009-03-04 11:50:00,16.95,16.98,16.91,16.96,180900.0,14.3634,14.3888,14.3295,14.3718,180900.0
2009-03-04 11:55:00,16.96,17.01,16.95,17.0,107700.0,14.3718,14.4142,14.3634,14.4057,107700.0
2009-03-04 12:00:00,17.0,17.01,16.93,16.93,109300.0,14.4057,14.4142,14.3464,14.3464,109300.0
2009-03-04 12:05:00,16.93,16.94,16.86,16.87,179800.0,14.3464,14.3549,14.2871,14.2956,179800.0
2009-03-04 12:10:00,16.87,16.91,16.86,16.9,134000.0,14.2956,14.3295,14.2871,14.321,134000.0
2009-03-04 12:15:00,16.9,16.91,16.84,16.85,105200.0,14.321,14.3295,14.2701,14.2786,105200.0
2009-03-04 12:20:00,16.84,16.89,16.84,16.87,190800.0,14.2701,14.3125,14.2701,14.2956,190800.0
2009-03-04 12:25:00,16.86,16.92,16.85,16.9,91500.0,14.2871,14.3379,14.2786,14.321,91500.0
2009-03-04 12:30:00,16.91,16.91,16.87,16.9,69600.0,14.3295,14.3295,14.2956,14.321,69600.0
2009-03-04 12:35:00,16.91,16.96,16.89,16.94,72400.0,14.3295,14.3718,14.3125,14.3549,72400.0
2009-03-04 12:40:00,16.94,16.96,16.88,16.88,111400.0,14.3549,14.3718,14.304,14.304,111400.0
2009-03-04 12:45:00,16.87,16.88,16.83,16.84,92400.0,14.2956,14.304,14.2617,14.2701,92400.0
2009-03-04 12:50:00,16.84,16.87,16.82,16.86,97400.0,14.2701,14.2956,14.2532,14.2871,97400.0
2009-03-04 12:55:00,16.86,16.86,16.79,16.84,85700.0,14.2871,14.2871,14.2278,14.2701,85700.0
2009-03-04 13:00:00,16.84,16.84,16.78,16.78,103800.0,14.2701,14.2701,14.2193,14.2193,103800.0
2009-03-04 13:05:00,16.78,16.79,16.73,16.79,166300.0,14.2193,14.2278,14.1769,14.2278,166300.0
2009-03-04 13:10:00,16.79,16.86,16.77,16.81,105200.0,14.2278,14.2871,14.2108,14.2447,105200.0
2009-03-04 13:15:00,16.81,16.89,16.79,16.87,218500.0,14.2447,14.3125,14.2278,14.2956,218500.0
2009-03-04 13:20:00,16.86,16.91,16.83,16.87,135400.0,14.2871,14.3295,14.2617,14.2956,135400.0
2009-03-04 13:25:00,16.88,16.94,16.85,16.86,135000.0,14.304,14.3549,14.2786,14.2871,135000.0
2009-03-04 13:30:00,16.87,16.94,16.86,16.87,119700.0,14.2956,14.3549,14.2871,14.2956,119700.0
2009-03-04 13:35:00,16.88,16.9,16.8,16.8,71400.0,14.304,14.321,14.2362,14.2362,71400.0
2009-03-04 13:40:00,16.81,16.87,16.78,16.79,234700.0,14.2447,14.2956,14.2193,14.2278,234700.0
2009-03-04 13:45:00,16.79,16.91,16.79,16.88,139600.0,14.2278,14.3295,14.2278,14.304,139600.0
2009-03-04 13:50:00,16.88,16.92,16.84,16.87,238900.0,14.304,14.3379,14.2701,14.2956,238900.0
2009-03-04 13:55:00,16.88,16.9,16.82,16.84,150300.0,14.304,14.321,14.2532,14.2701,150300.0
2009-03-04 14:00:00,16.84,16.95,16.83,16.9,273900.0,14.2701,14.3634,14.2617,14.321,273900.0
2009-03-04 14:05:00,16.91,17.01,16.9,17.01,294400.0,14.3295,14.4142,14.321,14.4142,294400.0
2009-03-04 14:10:00,17.01,17.03,16.96,16.96,124500.0,14.4142,14.4311,14.3718,14.3718,124500.0
2009-03-04 14:15:00,16.97,17.04,16.96,17.01,79700.0,14.3803,14.4396,14.3718,14.4142,79700.0
2009-03-04 14:20:00,17.0,17.01,16.92,16.95,127000.0,14.4057,14.4142,14.3379,14.3634,127000.0
2009-03-04 14:25:00,16.94,16.95,16.88,16.91,110200.0,14.3549,14.3634,14.304,14.3295,110200.0
2009-03-04 14:30:00,16.9,16.91,16.85,16.89,136200.0,14.321,14.3295,14.2786,14.3125,136200.0
2009-03-04 14:35:00,16.9,17.02,16.88,16.98,160800.0,14.321,14.4227,14.304,14.3888,160800.0
2009-03-04 14:40:00,16.98,17.01,16.93,17.0,115300.0,14.3888,14.4142,14.3464,14.4057,115300.0
2009-03-04 14:45:00,17.0,17.03,16.99,17.01,220700.0,14.4057,14.4311,14.3972,14.4142,220700.0
2009-03-04 14:50:00,17.01,17.1,17.01,17.09,178700.0,14.4142,14.4905,14.4142,14.482,178700.0
2009-03-04 14:55:00,17.09,17.11,17.03,17.09,181600.0,14.482,14.4989,14.4311,14.482,181600.0
2009-03-04 15:00:00,17.09,17.13,17.05,17.08,365200.0,14.482,14.5159,14.4481,14.4735,365200.0
2009-03-04 15:05:00,17.09,17.16,17.08,17.15,330600.0,14.482,14.5413,14.4735,14.5328,330600.0
2009-03-04 15:10:00,17.15,17.2,17.14,17.18,142600.0,14.5328,14.5752,14.5244,14.5583,142600.0
2009-03-04 15:15:00,17.18,17.22,17.17,17.21,155900.0,14.5583,14.5921,14.5498,14.5837,155900.0
2009-03-04 15:20:00,17.2,17.22,17.14,17.15,155000.0,14.5752,14.5921,14.5244,14.5328,155000.0
2009-03-04 15:25:00,17.15,17.22,17.14,17.22,247400.0,14.5328,14.5921,14.5244,14.5921,247400.0
2009-03-04 15:30:00,17.22,17.22,17.15,17.15,164600.0,14.5921,14.5921,14.5328,14.5328,164600.0
2009-03-04 15:35:00,17.15,17.17,17.05,17.08,275700.0,14.5328,14.5498,14.4481,14.4735,275700.0
2009-03-04 15:40:00,17.09,17.1,17.02,17.08,389100.0,14.482,14.4905,14.4227,14.4735,389100.0
2009-03-04 15:45:00,17.08,17.08,16.95,16.98,368700.0,14.4735,14.4735,14.3634,14.3888,368700.0
2009-03-04 15:50:00,16.97,17.01,16.91,16.91,429000.0,14.3803,14.4142,14.3295,14.3295,429000.0
2009-03-04 15:55:00,16.92,16.95,16.87,16.93,801800.0,14.3379,14.3634,14.2956,14.3464,801800.0
2009-03-05 09:30:00,16.5,16.5,16.27,16.41,358100.0,13.982,13.982,13.7871,13.9058,358100.0
2009-03-05 09:35:00,16.41,16.43,16.37,16.39,314500.0,13.9058,13.9227,13.8719,13.8888,314500.0
2009-03-05 09:40:00,16.39,16.43,16.36,16.41,227100.0,13.8888,13.9227,13.8634,13.9058,227100.0
2009-03-05 09:45:00,16.41,16.5,16.4,16.44,246200.0,13.9058,13.982,13.8973,13.9312,246200.0
2009-03-05 09:50:00,16.44,16.58,16.42,16.54,206200.0,13.9312,14.0498,13.9142,14.0159,206200.0
2009-03-05 09:55:00,16.54,16.6,16.44,16.46,141900.0,14.0159,14.0668,13.9312,13.9481,141900.0
2009-03-05 10:00:00,16.47,16.58,16.44,16.54,299600.0,13.9566,14.0498,13.9312,14.0159,299600.0
2009-03-05 10:05:00,16.54,16.58,16.48,16.49,164000.0,14.0159,14.0498,13.9651,13.9736,164000.0
2009-03-05 10:10:00,16.49,16.49,16.36,16.36,122600.0,13.9736,13.9736,13.8634,13.8634,122600.0
2009-03-05 10:15:00,16.36,16.43,16.34,16.39,128300.0,13.8634,13.9227,13.8464,13.8888,128300.0
2009-03-05 10:20:00,16.39,16.39,16.32,16.34,124500.0,13.8888,13.8888,13.8295,13.8464,124500.0
2009-03-05 10:25:00,16.34,16.38,16.32,16.34,114800.0,13.8464,13.8803,13.8295,13.8464,114800.0
2009-03-05 10:30:00,16.34,16.44,16.31,16.43,176100.0,13.8464,13.9312,13.821,13.9227,176100.0
2009-03-05 10:35:00,16.42,16.44,16.37,16.38,116300.0,13.9142,13.9312,13.8719,13.8803,116300.0
2009-03-05 10:40:00,16.38,16.39,16.33,16.34,231300.0,13.8803,13.8888,13.838,13.8464,231300.0
2009-03-05 10:45:00,16.33,16.33,16.22,16.25,291700.0,13.838,13.838,13.7448,13.7702,291700.0
2009-03-05 10:50:00,16.25,16.29,16.23,16.28,146600.0,13.7702,13.8041,13.7532,13.7956,146600.0
2009-03-05 10:55:00,16.29,16.31,16.19,16.2,111500.0,13.8041,13.821,13.7193,13.7278,111500.0
2009-03-05 11:00:00,16.2,16.25,16.2,16.21,151600.0,13.7278,13.7702,13.7278,13.7363,151600.0
2009-03-05 11:05:00,16.22,16.22,16.16,16.18,164000.0,13.7448,13.7448,13.6939,13.7109,164000.0
2009-03-05 11:10:00,16.18,16.21,16.16,16.18,145000.0,13.7109,13.7363,13.6939,13.7109,145000.0
2009-03-05 11:15:00,16.18,16.18,16.05,16.07,139300.0,13.7109,13.7109,13.6007,13.6176,139300.0
2009-03-05 11:20:00,16.06,16.06,15.99,16.0,289400.0,13.6092,13.6092,13.5499,13.5583,289400.0
2009-03-05 11:25:00,16.0,16.0,15.96,15.97,180200.0,13.5583,13.5583,13.5244,13.5329,180200.0
2009-03-05 11:30:00,15.98,16.04,15.96,16.03,119000.0,13.5414,13.5922,13.5244,13.5837,119000.0
2009-03-05 11:35:00,16.03,16.04,15.99,16.03,226600.0,13.5837,13.5922,13.5499,13.5837,226600.0
2009-03-05 11:40:00,16.03,16.04,15.99,16.01,134200.0,13.5837,13.5922,13.5499,13.5668,134200.0
2009-03-05 11:45:00,16.01,16.02,15.99,16.0,100300.0,13.5668,13.5753,13.5499,13.5583,100300.0
2009-03-05 11:50:00,16.0,16.0,15.97,15.99,263900.0,13.5583,13.5583,13.5329,13.5499,263900.0
2009-03-05 11:55:00,15.99,16.03,15.96,16.03,93600.0,13.5499,13.5837,13.5244,13.5837,93600.0
2009-03-05 12:00:00,16.02,16.06,15.95,15.96,187900.0,13.5753,13.6092,13.516,13.5244,187900.0
2009-03-05 12:05:00,15.96,15.97,15.9,15.9,322800.0,13.5244,13.5329,13.4736,13.4736,322800.0
2009-03-05 12:10:00,15.9,15.9,15.86,15.88,160300.0,13.4736,13.4736,13.4397,13.4566,160300.0
2009-03-05 12:15:00,15.87,15.98,15.87,15.97,120200.0,13.4482,13.5414,13.4482,13.5329,120200.0
2009-03-05 12:20:00,15.97,16.01,15.97,15.99,188700.0,13.5329,13.5668,13.5329,13.5499,188700.0
2009-03-05 12:25:00,15.99,15.99,15.96,15.97,141200.0,13.5499,13.5499,13.5244,13.5329,141200.0
2009-03-05 12:30:00,15.97,16.0,15.95,16.0,89600.0,13.5329,13.5583,13.516,13.5583,89600.0
2009-03-05 12:35:00,16.0,16.03,15.99,16.03,82300.0,13.5583,13.5837,13.5499,13.5837,82300.0
2009-03-05 12:40:00,16.02,16.09,16.01,16.07,131500.0,13.5753,13.6346,13.5668,13.6176,131500.0
2009-03-05 12:45:00,16.08,16.08,15.96,15.96,211400.0,13.6261,13.6261,13.5244,13.5244,211400.0
2009-03-05 12:50:00,15.97,16.0,15.97,15.99,47700.0,13.5329,13.5583,13.5329,13.5499,47700.0
2009-03-05 12:55:00,16.0,16.0,15.94,15.99,106600.0,13.5583,13.5583,13.5075,13.5499,106600.0
2009-03-05 13:00:00,15.99,16.0,15.94,15.95,98600.0,13.5499,13.5583,13.5075,13.516,98600.0
2009-03-05 13:05:00,15.95,16.03,15.94,16.02,160800.0,13.516,13.5837,13.5075,13.5753,160800.0
2009-03-05 13:10:00,16.03,16.11,16.01,16.1,191000.0,13.5837,13.6515,13.5668,13.6431,191000.0
2009-03-05 13:15:00,16.1,16.14,16.06,16.13,97300.0,13.6431,13.677,13.6092,13.6685,97300.0
2009-03-05 13:20:00,16.13,16.13,16.0,16.01,87100.0,13.6685,13.6685,13.5583,13.5668,87100.0
2009-03-05 13:25:00,16.0,16.03,15.99,16.03,58200.0,13.5583,13.5837,13.5499,13.5837,58200.0
2009-03-05 13:30:00,16.03,16.04,15.95,15.97,94500.0,13.5837,13.5922,13.516,13.5329,94500.0
2009-03-05 13:35:00,15.97,15.98,15.94,15.98,92900.0,13.5329,13.5414,13.5075,13.5414,92900.0
2009-03-05 13:40:00,15.98,16.03,15.91,15.93,171900.0,13.5414,13.5837,13.4821,13.499,171900.0
2009-03-05 13:45:00,15.92,16.03,15.92,15.95,237800.0,13.4905,13.5837,13.4905,13.516,237800.0
2009-03-05 13:50:00,15.95,15.98,15.94,15.98,134700.0,13.516,13.5414,13.5075,13.5414,134700.0
2009-03-05 13:55:00,15.98,16.04,15.96,16.02,93600.0,13.5414,13.5922,13.5244,13.5753,93600.0
2009-03-05 14:00:00,16.02,16.02,15.96,15.98,123000.0,13.5753,13.5753,13.5244,13.5414,123000.0
2009-03-05 14:05:00,15.98,15.99,15.94,15.95,103000.0,13.5414,13.5499,13.5075,13.516,103000.0
2009-03-05 14:10:00,15.95,15.96,15.91,15.93,128300.0,13.516,13.5244,13.4821,13.499,128300.0
2009-03-05 14:15:00,15.93,16.01,15.93,15.99,101400.0,13.499,13.5668,13.499,13.5499,101400.0
2009-03-05 14:20:00,15.99,15.99,15.85,15.85,238200.0,13.5499,13.5499,13.4312,13.4312,238200.0
2009-03-05 14:25:00,15.85,15.92,15.85,15.9,99700.0,13.4312,13.4905,13.4312,13.4736,99700.0
2009-03-05 14:30:00,15.9,15.95,15.86,15.93,145500.0,13.4736,13.516,13.4397,13.499,145500.0
2009-03-05 14:35:00,15.94,15.99,15.91,15.98,215400.0,13.5075,13.5499,13.4821,13.5414,215400.0
2009-03-05 14:40:00,15.98,16.0,15.93,15.94,131400.0,13.5414,13.5583,13.499,13.5075,131400.0
2009-03-05 14:45:00,15.95,16.0,15.93,15.95,101600.0,13.516,13.5583,13.499,13.516,101600.0
2009-03-05 14:50:00,15.95,16.0,15.95,15.98,164400.0,13.516,13.5583,13.516,13.5414,164400.0
2009-03-05 14:55:00,15.99,16.01,15.92,15.98,236900.0,13.5499,13.5668,13.4905,13.5414,236900.0
2009-03-05 15:00:00,15.99,16.03,15.98,16.01,231000.0,13.5499,13.5837,13.5414,13.5668,231000.0
2009-03-05 15:05:00,16.01,16.12,15.98,16.05,241100.0,13.5668,13.66,13.5414,13.6007,241100.0
2009-03-05 15:10:00,16.05,16.18,16.05,16.16,398800.0,13.6007,13.7109,13.6007,13.6939,398800.0
2009-03-05 15:15:00,16.16,16.22,16.11,16.12,344200.0,13.6939,13.7448,13.6515,13.66,344200.0
2009-03-05 15:20:00,16.13,16.19,16.08,16.12,332200.0,13.6685,13.7193,13.6261,13.66,332200.0
2009-03-05 15:25:00,16.13,16.13,16.03,16.06,248100.0,13.6685,13.6685,13.5837,13.6092,248100.0
2009-03-05 15:30:00,16.06,16.08,15.95,15.96,230100.0,13.6092,13.6261,13.516,13.5244,230100.0
2009-03-05 15:35:00,15.97,15.97,15.89,15.89,297000.0,13.5329,13.5329,13.4651,13.4651,297000.0
2009-03-05 15:40:00,15.9,15.94,15.85,15.93,460000.0,13.4736,13.5075,13.4312,13.499,460000.0
2009-03-05 15:45:00,15.93,16.04,15.92,16.03,382100.0,13.499,13.5922,13.4905,13.5837,382100.0
2009-03-05 15:50:00,16.04,16.04,15.95,15.98,512700.0,13.5922,13.5922,13.516,13.5414,512700.0
2009-03-05 15:55:00,15.98,16.0,15.96,15.99,1031200.0,13.5414,13.5583,13.5244,13.5499,1031200.0
2009-03-06 09:30:00,15.79,16.24,15.79,16.08,384600.0,13.3804,13.7617,13.3804,13.6261,384600.0
2009-03-06 09:35:00,16.08,16.14,15.96,16.1,177000.0,13.6261,13.677,13.5244,13.6431,177000.0
2009-03-06 09:40:00,16.1,16.42,16.03,16.4,297500.0,13.6431,13.9142,13.5837,13.8973,297500.0
2009-03-06 09:45:00,16.38,16.41,16.26,16.38,227200.0,13.8803,13.9058,13.7787,13.8803,227200.0
2009-03-06 09:50:00,16.38,16.4,16.25,16.27,326900.0,13.8803,13.8973,13.7702,13.7871,326900.0
2009-03-06 09:55:00,16.28,16.28,16.13,16.14,174200.0,13.7956,13.7956,13.6685,13.677,174200.0
2009-03-06 10:00:00,16.13,16.18,16.06,16.07,277700.0,13.6685,13.7109,13.6092,13.6176,277700.0
2009-03-06 10:05:00,16.07,16.13,16.03,16.12,206700.0,13.6176,13.6685,13.5837,13.66,206700.0
2009-03-06 10:10:00,16.12,16.14,15.99,16.05,282900.0,13.66,13.677,13.5499,13.6007,282900.0
2009-03-06 10:15:00,16.05,16.08,15.89,15.91,453400.0,13.6007,13.6261,13.4651,13.4821,453400.0
2009-03-06 10:20:00,15.92,15.94,15.86,15.89,304200.0,13.4905,13.5075,13.4397,13.4651,304200.0
2009-03-06 10:25:00,15.89,16.06,15.85,16.03,350900.0,13.4651,13.6092,13.4312,13.5837,350900.0
2009-03-06 10:30:00,16.03,16.08,15.92,15.93,143700.0,13.5837,13.6261,13.4905,13.499,143700.0
2009-03-06 10:35:00,15.92,15.95,15.87,15.87,164900.0,13.4905,13.516,13.4482,13.4482,164900.0
2009-03-06 10:40:00,15.88,15.95,15.87,15.95,126500.0,13.4566,13.516,13.4482,13.516,126500.0
2009-03-06 10:45:00,15.94,15.96,15.86,15.89,174100.0,13.5075,13.5244,13.4397,13.4651,174100.0
2009-03-06 10:50:00,15.88,15.9,15.84,15.87,207100.0,13.4566,13.4736,13.4227,13.4482,207100.0
2009-03-06 10:55:00,15.87,15.87,15.73,15.79,447100.0,13.4482,13.4482,13.3295,13.3804,447100.0
2009-03-06 11:00:00,15.78,15.84,15.77,15.82,358400.0,13.3719,13.4227,13.3634,13.4058,358400.0
2009-03-06 11:05:00,15.82,15.88,15.8,15.87,229300.0,13.4058,13.4566,13.3888,13.4482,229300.0
2009-03-06 11:10:00,15.86,15.95,15.86,15.93,160500.0,13.4397,13.516,13.4397,13.499,160500.0
2009-03-06 11:15:00,15.93,15.96,15.87,15.88,121300.0,13.499,13.5244,13.4482,13.4566,121300.0
2009-03-06 11:20:00,15.89,15.91,15.85,15.86,119500.0,13.4651,13.4821,13.4312,13.4397,119500.0
2009-03-06 11:25:00,15.86,15.9,15.84,15.9,147800.0,13.4397,13.4736,13.4227,13.4736,147800.0
2009-03-06 11:30:00,15.9,15.98,15.89,15.96,76300.0,13.4736,13.5414,13.4651,13.5244,76300.0
2009-03-06 11:35:00,15.97,15.98,15.82,15.82,244600.0,13.5329,13.5414,13.4058,13.4058,244600.0
2009-03-06 11:40:00,15.82,15.86,15.81,15.83,145900.0,13.4058,13.4397,13.3973,13.4143,145900.0
2009-03-06 11:45:00,15.83,15.87,15.83,15.87,53700.0,13.4143,13.4482,13.4143,13.4482,53700.0
2009-03-06 11:50:00,15.86,15.91,15.85,15.86,131000.0,13.4397,13.4821,13.4312,13.4397,131000.0
2009-03-06 11:55:00,15.86,15.9,15.85,15.86,126500.0,13.4397,13.4736,13.4312,13.4397,126500.0
2009-03-06 12:00:00,15.86,15.97,15.86,15.92,137800.0,13.4397,13.5329,13.4397,13.4905,137800.0
2009-03-06 12:05:00,15.92,15.98,15.92,15.94,119800.0,13.4905,13.5414,13.4905,13.5075,119800.0
2009-03-06 12:10:00,15.93,15.94,15.9,15.91,53700.0,13.499,13.5075,13.4736,13.4821,53700.0
2009-03-06 12:15:00,15.92,15.98,15.89,15.89,74200.0,13.4905,13.5414,13.4651,13.4651,74200.0
2009-03-06 12:20:00,15.89,15.93,15.85,15.85,79000.0,13.4651,13.499,13.4312,13.4312,79000.0
2009-03-06 12:25:00,15.85,15.85,15.78,15.79,70000.0,13.4312,13.4312,13.3719,13.3804,70000.0
2009-03-06 12:30:00,15.79,15.84,15.78,15.83,53700.0,13.3804,13.4227,13.3719,13.4143,53700.0
2009-03-06 12:35:00,15.83,15.83,15.7,15.73,411900.0,13.4143,13.4143,13.3041,13.3295,411900.0
2009-03-06 12:40:00,15.73,15.74,15.65,15.66,121900.0,13.3295,13.338,13.2617,13.2702,121900.0
2009-03-06 12:45:00,15.66,15.66,15.57,15.59,159500.0,13.2702,13.2702,13.1939,13.2109,159500.0
2009-03-06 12:50:00,15.6,15.63,15.58,15.58,123400.0,13.2194,13.2448,13.2024,13.2024,123400.0
2009-03-06 12:55:00,15.59,15.74,15.57,15.73,283400.0,13.2109,13.338,13.1939,13.3295,283400.0
2009-03-06 13:00:00,15.73,15.74,15.59,15.6,283500.0,13.3295,13.338,13.2109,13.2194,283500.0
2009-03-06 13:05:00,15.6,15.63,15.55,15.61,201700.0,13.2194,13.2448,13.177,13.2278,201700.0
2009-03-06 13:10:00,15.6,15.63,15.53,15.55,200500.0,13.2194,13.2448,13.1601,13.177,200500.0
2009-03-06 13:15:00,15.55,15.58,15.5,15.56,206900.0,13.177,13.2024,13.1346,13.1855,206900.0
2009-03-06 13:20:00,15.56,15.57,15.51,15.55,105600.0,13.1855,13.1939,13.1431,13.177,105600.0
2009-03-06 13:25:00,15.55,15.62,15.55,15.6,71500.0,13.177,13.2363,13.177,13.2194,71500.0
2009-03-06 13:30:00,15.6,15.64,15.54,15.57,148600.0,13.2194,13.2533,13.1685,13.1939,148600.0
2009-03-06 13:35:00,15.56,15.59,15.52,15.52,301500.0,13.1855,13.2109,13.1516,13.1516,301500.0
2009-03-06 13:40:00,15.52,15.53,15.48,15.51,140400.0,13.1516,13.1601,13.1177,13.1431,140400.0
2009-03-06 13:45:00,15.5,15.54,15.48,15.53,190700.0,13.1346,13.1685,13.1177,13.1601,190700.0
2009-03-06 13:50:00,15.54,15.58,15.51,15.55,128900.0,13.1685,13.2024,13.1431,13.177,128900.0
2009-03-06 13:55:00,15.55,15.56,15.53,15.53,109200.0,13.177,13.1855,13.1601,13.1601,109200.0
2009-03-06 14:00:00,15.54,15.64,15.53,15.58,362900.0,13.1685,13.2533,13.1601,13.2024,362900.0
2009-03-06 14:05:00,15.58,15.65,15.54,15.64,125700.0,13.2024,13.2617,13.1685,13.2533,125700.0
2009-03-06 14:10:00,15.64,15.65,15.56,15.6,138900.0,13.2533,13.2617,13.1855,13.2194,138900.0
2009-03-06 14:15:00,15.6,15.6,15.48,15.51,213400.0,13.2194,13.2194,13.1177,13.1431,213400.0
2009-03-06 14:20:00,15.51,15.52,15.45,15.48,149900.0,13.1431,13.1516,13.0923,13.1177,149900.0
2009-03-06 14:25:00,15.48,15.51,15.46,15.5,273700.0,13.1177,13.1431,13.1007,13.1346,273700.0
2009-03-06 14:30:00,15.5,15.52,15.48,15.5,281500.0,13.1346,13.1516,13.1177,13.1346,281500.0
2009-03-06 14:35:00,15.5,15.51,15.45,15.49,303300.0,13.1346,13.1431,13.0923,13.1262,303300.0
2009-03-06 14:40:00,15.49,15.5,15.41,15.45,232500.0,13.1262,13.1346,13.0584,13.0923,232500.0
2009-03-06 14:45:00,15.45,15.46,15.41,15.44,240900.0,13.0923,13.1007,13.0584,13.0838,240900.0
2009-03-06 14:50:00,15.44,15.46,15.41,15.42,192900.0,13.0838,13.1007,13.0584,13.0668,192900.0
2009-03-06 14:55:00,15.42,15.43,15.33,15.34,397500.0,13.0668,13.0753,12.9906,12.999,397500.0
2009-03-06 15:00:00,15.34,15.39,15.32,15.37,450900.0,12.999,13.0414,12.9821,13.0245,450900.0
2009-03-06 15:05:00,15.36,15.42,15.36,15.41,246500.0,13.016,13.0668,13.016,13.0584,246500.0
2009-03-06 15:10:00,15.41,15.45,15.41,15.43,239500.0,13.0584,13.0923,13.0584,13.0753,239500.0
2009-03-06 15:15:00,15.44,15.51,15.43,15.47,343000.0,13.0838,13.1431,13.0753,13.1092,343000.0
2009-03-06 15:20:00,15.47,15.48,15.4,15.41,219000.0,13.1092,13.1177,13.0499,13.0584,219000.0
2009-03-06 15:25:00,15.41,15.49,15.41,15.46,344100.0,13.0584,13.1262,13.0584,13.1007,344100.0
2009-03-06 15:30:00,15.46,15.55,15.43,15.55,404100.0,13.1007,13.177,13.0753,13.177,404100.0
2009-03-06 15:35:00,15.55,15.59,15.5,15.53,369700.0,13.177,13.2109,13.1346,13.1601,369700.0
2009-03-06 15:40:00,15.53,15.7,15.52,15.67,587400.0,13.1601,13.3041,13.1516,13.2787,587400.0
2009-03-06 15:45:00,15.66,15.71,15.59,15.62,762000.0,13.2702,13.3126,13.2109,13.2363,762000.0
2009-03-06 15:50:00,15.62,15.81,15.61,15.79,620800.0,13.2363,13.3973,13.2278,13.3804,620800.0
2009-03-06 15:55:00,15.79,15.9,15.79,15.85,715400.0,13.3804,13.4736,13.3804,13.4312,715400.0
2009-03-09 09:30:00,15.48,15.86,15.48,15.81,303100.0,13.1177,13.4397,13.1177,13.3973,303100.0
2009-03-09 09:35:00,15.81,15.87,15.74,15.84,260100.0,13.3973,13.4482,13.338,13.4227,260100.0
2009-03-09 09:40:00,15.85,16.01,15.8,15.96,241700.0,13.4312,13.5668,13.3888,13.5244,241700.0
2009-03-09 09:45:00,15.96,16.02,15.91,16.01,302900.0,13.5244,13.5753,13.4821,13.5668,302900.0
2009-03-09 09:50:00,16.0,16.09,15.99,16.0,241700.0,13.5583,13.6346,13.5499,13.5583,241700.0
2009-03-09 09:55:00,16.03,16.03,15.84,15.87,177600.0,13.5837,13.5837,13.4227,13.4482,177600.0
2009-03-09 10:00:00,15.85,15.95,15.85,15.93,143700.0,13.4312,13.516,13.4312,13.499,143700.0
2009-03-09 10:05:00,15.93,16.16,15.93,16.09,220900.0,13.499,13.6939,13.499,13.6346,220900.0
2009-03-09 10:10:00,16.1,16.24,16.08,16.18,254700.0,13.6431,13.7617,13.6261,13.7109,254700.0
2009-03-09 10:15:00,16.18,16.21,16.1,16.16,198100.0,13.7109,13.7363,13.6431,13.6939,198100.0
2009-03-09 10:20:00,16.16,16.2,16.08,16.1,150200.0,13.6939,13.7278,13.6261,13.6431,150200.0
2009-03-09 10:25:00,16.11,16.12,16.04,16.04,101900.0,13.6515,13.66,13.5922,13.5922,101900.0
2009-03-09 10:30:00,16.04,16.08,15.99,16.0,136300.0,13.5922,13.6261,13.5499,13.5583,136300.0
2009-03-09 10:35:00,15.99,16.03,15.93,15.97,205400.0,13.5499,13.5837,13.499,13.5329,205400.0
2009-03-09 10:40:00,15.97,16.09,15.94,16.08,370500.0,13.5329,13.6346,13.5075,13.6261,370500.0
2009-03-09 10:45:00,16.07,16.12,16.03,16.04,170800.0,13.6176,13.66,13.5837,13.5922,170800.0
2009-03-09 10:50:00,16.04,16.09,15.98,16.04,153300.0,13.5922,13.6346,13.5414,13.5922,153300.0
2009-03-09 10:55:00,16.02,16.07,15.9,15.93,148500.0,13.5753,13.6176,13.4736,13.499,148500.0
2009-03-09 11:00:00,15.93,16.0,15.92,15.96,208400.0,13.499,13.5583,13.4905,13.5244,208400.0
2009-03-09 11:05:00,15.96,15.97,15.84,15.86,142300.0,13.5244,13.5329,13.4227,13.4397,142300.0
2009-03-09 11:10:00,15.85,15.92,15.84,15.92,101300.0,13.4312,13.4905,13.4227,13.4905,101300.0
2009-03-09 11:15:00,15.92,15.92,15.81,15.82,121800.0,13.4905,13.4905,13.3973,13.4058,121800.0
2009-03-09 11:20:00,15.83,15.85,15.79,15.81,170200.0,13.4143,13.4312,13.3804,13.3973,170200.0
2009-03-09 11:25:00,15.82,15.82,15.81,15.81,197700.0,13.4058,13.4058,13.3973,13.3973,197700.0
2009-03-09 11:30:00,15.81,15.9,15.81,15.87,195500.0,13.3973,13.4736,13.3973,13.4482,195500.0
2009-03-09 11:35:00,15.88,15.96,15.87,15.94,127300.0,13.4566,13.5244,13.4482,13.5075,127300.0
2009-03-09 11:40:00,15.97,15.97,15.85,15.93,138900.0,13.5329,13.5329,13.4312,13.499,138900.0
2009-03-09 11:45:00,15.93,15.96,15.89,15.91,110800.0,13.499,13.5244,13.4651,13.4821,110800.0
2009-03-09 11:50:00,15.9,15.93,15.86,15.87,114000.0,13.4736,13.499,13.4397,13.4482,114000.0
2009-03-09 11:55:00,15.86,15.87,15.78,15.87,79800.0,13.4397,13.4482,13.3719,13.4482,79800.0
2009-03-09 12:00:00,15.87,15.88,15.81,15.84,100800.0,13.4482,13.4566,13.3973,13.4227,100800.0
2009-03-09 12:05:00,15.84,15.85,15.8,15.82,131700.0,13.4227,13.4312,13.3888,13.4058,131700.0
2009-03-09 12:10:00,15.83,15.91,15.82,15.9,115800.0,13.4143,13.4821,13.4058,13.4736,115800.0
2009-03-09 12:15:00,15.9,15.93,15.87,15.92,96800.0,13.4736,13.499,13.4482,13.4905,96800.0
2009-03-09 12:20:00,15.92,16.02,15.92,16.01,197300.0,13.4905,13.5753,13.4905,13.5668,197300.0
2009-03-09 12:25:00,16.0,16.0,15.91,15.91,100600.0,13.5583,13.5583,13.4821,13.4821,100600.0
2009-03-09 12:30:00,15.92,15.94,15.89,15.93,87700.0,13.4905,13.5075,13.4651,13.499,87700.0
2009-03-09 12:35:00,15.93,15.94,15.79,15.79,102900.0,13.499,13.5075,13.3804,13.3804,102900.0
2009-03-09 12:40:00,15.79,15.83,15.77,15.8,152400.0,13.3804,13.4143,13.3634,13.3888,152400.0
2009-03-09 12:45:00,15.81,15.83,15.79,15.81,85100.0,13.3973,13.4143,13.3804,13.3973,85100.0
2009-03-09 12:50:00,15.81,15.81,15.76,15.77,44900.0,13.3973,13.3973,13.355,13.3634,44900.0
2009-03-09 12:55:00,15.76,15.79,15.76,15.77,48200.0,13.355,13.3804,13.355,13.3634,48200.0
2009-03-09 13:00:00,15.76,15.76,15.68,15.71,109700.0,13.355,13.355,13.2872,13.3126,109700.0
2009-03-09 13:05:00,15.7,15.71,15.6,15.61,97500.0,13.3041,13.3126,13.2194,13.2278,97500.0
2009-03-09 13:10:00,15.61,15.62,15.59,15.61,55400.0,13.2278,13.2363,13.2109,13.2278,55400.0
2009-03-09 13:15:00,15.62,15.66,15.61,15.66,66600.0,13.2363,13.2702,13.2278,13.2702,66600.0
2009-03-09 13:20:00,15.65,15.66,15.61,15.61,45000.0,13.2617,13.2702,13.2278,13.2278,45000.0
2009-03-09 13:25:00,15.61,15.67,15.59,15.63,95700.0,13.2278,13.2787,13.2109,13.2448,95700.0
2009-03-09 13:30:00,15.62,15.67,15.59,15.67,64700.0,13.2363,13.2787,13.2109,13.2787,64700.0
2009-03-09 13:35:00,15.67,15.7,15.64,15.64,100300.0,13.2787,13.3041,13.2533,13.2533,100300.0
2009-03-09 13:40:00,15.64,15.72,15.64,15.71,122100.0,13.2533,13.3211,13.2533,13.3126,122100.0
2009-03-09 13:45:00,15.71,15.73,15.68,15.73,107000.0,13.3126,13.3295,13.2872,13.3295,107000.0
2009-03-09 13:50:00,15.73,15.77,15.72,15.76,72300.0,13.3295,13.3634,13.3211,13.355,72300.0
2009-03-09 13:55:00,15.76,15.77,15.67,15.69,127400.0,13.355,13.3634,13.2787,13.2956,127400.0
2009-03-09 14:00:00,15.69,15.82,15.65,15.81,209200.0,13.2956,13.4058,13.2617,13.3973,209200.0
2009-03-09 14:05:00,15.81,15.85,15.79,15.82,132600.0,13.3973,13.4312,13.3804,13.4058,132600.0
2009-03-09 14:10:00,15.82,15.83,15.71,15.74,130600.0,13.4058,13.4143,13.3126,13.338,130600.0
2009-03-09 14:15:00,15.74,15.8,15.72,15.76,125900.0,13.338,13.3888,13.3211,13.355,125900.0
2009-03-09 14:20:00,15.76,15.77,15.63,15.65,144500.0,13.355,13.3634,13.2448,13.2617,144500.0
2009-03-09 14:25:00,15.65,15.71,15.62,15.7,155400.0,13.2617,13.3126,13.2363,13.3041,155400.0
2009-03-09 14:30:00,15.71,15.71,15.6,15.66,116900.0,13.3126,13.3126,13.2194,13.2702,116900.0
2009-03-09 14:35:00,15.66,15.69,15.61,15.67,147700.0,13.2702,13.2956,13.2278,13.2787,147700.0
2009-03-09 14:40:00,15.66,15.69,15.6,15.6,267400.0,13.2702,13.2956,13.2194,13.2194,267400.0
2009-03-09 14:45:00,15.61,15.72,15.58,15.7,178700.0,13.2278,13.3211,13.2024,13.3041,178700.0
2009-03-09 14:50:00,15.71,15.77,15.7,15.71,137900.0,13.3126,13.3634,13.3041,13.3126,137900.0
2009-03-09 14:55:00,15.71,15.75,15.65,15.68,126500.0,13.3126,13.3465,13.2617,13.2872,126500.0
2009-03-09 15:00:00,15.67,15.75,15.66,15.68,203500.0,13.2787,13.3465,13.2702,13.2872,203500.0
2009-03-09 15:05:00,15.68,15.68,15.58,15.62,328700.0,13.2872,13.2872,13.2024,13.2363,328700.0
2009-03-09 15:10:00,15.62,15.63,15.52,15.56,249200.0,13.2363,13.2448,13.1516,13.1855,249200.0
2009-03-09 15:15:00,15.56,15.58,15.5,15.5,389700.0,13.1855,13.2024,13.1346,13.1346,389700.0
2009-03-09 15:20:00,15.5,15.54,15.49,15.5,196500.0,13.1346,13.1685,13.1262,13.1346,196500.0
2009-03-09 15:25:00,15.5,15.57,15.47,15.54,252700.0,13.1346,13.1939,13.1092,13.1685,252700.0
2009-03-09 15:30:00,15.53,15.62,15.5,15.55,289600.0,13.1601,13.2363,13.1346,13.177,289600.0
2009-03-09 15:35:00,15.55,15.59,15.48,15.48,402400.0,13.177,13.2109,13.1177,13.1177,402400.0
2009-03-09 15:40:00,15.49,15.55,15.47,15.52,328700.0,13.1262,13.177,13.1092,13.1516,328700.0
2009-03-09 15:45:00,15.52,15.52,15.46,15.47,373100.0,13.1516,13.1516,13.1007,13.1092,373100.0
2009-03-09 15:50:00,15.47,15.58,15.47,15.54,431000.0,13.1092,13.2024,13.1092,13.1685,431000.0
2009-03-09 15:55:00,15.54,15.6,15.54,15.57,521700.0,13.1685,13.2194,13.1685,13.1939,521700.0
2009-03-10 09:30:00,15.25,15.4,15.14,15.37,764400.0,12.9228,13.0499,12.8296,13.0245,764400.0
2009-03-10 09:35:00,15.37,15.6,15.32,15.58,472700.0,13.0245,13.2194,12.9821,13.2024,472700.0
2009-03-10 09:40:00,15.59,15.77,15.54,15.75,302200.0,13.2109,13.3634,13.1685,13.3465,302200.0
2009-03-10 09:45:00,15.76,15.83,15.68,15.82,304700.0,13.355,13.4143,13.2872,13.4058,304700.0
2009-03-10 09:50:00,15.82,15.93,15.7,15.88,654800.0,13.4058,13.499,13.3041,13.4566,654800.0
2009-03-10 09:55:00,15.88,15.91,15.79,15.84,396300.0,13.4566,13.4821,13.3804,13.4227,396300.0
2009-03-10 10:00:00,15.83,15.93,15.83,15.89,329100.0,13.4143,13.499,13.4143,13.4651,329100.0
2009-03-10 10:05:00,15.9,16.0,15.89,15.96,333000.0,13.4736,13.5583,13.4651,13.5244,333000.0
2009-03-10 10:10:00,15.96,16.0,15.95,15.97,234800.0,13.5244,13.5583,13.516,13.5329,234800.0
2009-03-10 10:15:00,15.97,16.14,15.97,16.06,853200.0,13.5329,13.677,13.5329,13.6092,853200.0
2009-03-10 10:20:00,16.06,16.07,16.03,16.07,376000.0,13.6092,13.6176,13.5837,13.6176,376000.0
2009-03-10 10:25:00,16.06,16.08,15.96,15.99,477600.0,13.6092,13.6261,13.5244,13.5499,477600.0
2009-03-10 10:30:00,15.99,16.12,15.98,16.07,458100.0,13.5499,13.66,13.5414,13.6176,458100.0
2009-03-10 10:35:00,16.07,16.13,16.01,16.13,272400.0,13.6176,13.6685,13.5668,13.6685,272400.0
2009-03-10 10:40:00,16.12,16.19,16.12,16.17,426600.0,13.66,13.7193,13.66,13.7024,426600.0
2009-03-10 10:45:00,16.17,16.25,16.13,16.24,269500.0,13.7024,13.7702,13.6685,13.7617,269500.0
2009-03-10 10:50:00,16.24,16.27,16.22,16.25,288700.0,13.7617,13.7871,13.7448,13.7702,288700.0
2009-03-10 10:55:00,16.25,16.26,16.15,16.15,277900.0,13.7702,13.7787,13.6854,13.6854,277900.0
2009-03-10 11:00:00,16.16,16.19,16.1,16.1,259100.0,13.6939,13.7193,13.6431,13.6431,259100.0
2009-03-10 11:05:00,16.1,16.11,16.06,16.06,227100.0,13.6431,13.6515,13.6092,13.6092,227100.0
2009-03-10 11:10:00,16.06,16.17,16.05,16.17,280700.0,13.6092,13.7024,13.6007,13.7024,280700.0
2009-03-10 11:15:00,16.16,16.21,16.12,16.2,279900.0,13.6939,13.7363,13.66,13.7278,279900.0
2009-03-10 11:20:00,16.2,16.26,16.2,16.25,326200.0,13.7278,13.7787,13.7278,13.7702,326200.0
2009-03-10 11:25:00,16.25,16.35,16.25,16.34,239300.0,13.7702,13.8549,13.7702,13.8464,239300.0
2009-03-10 11:30:00,16.34,16.34,16.28,16.29,130300.0,13.8464,13.8464,13.7956,13.8041,130300.0
2009-03-10 11:35:00,16.28,16.28,16.21,16.22,279500.0,13.7956,13.7956,13.7363,13.7448,279500.0
2009-03-10 11:40:00,16.22,16.27,16.21,16.27,109300.0,13.7448,13.7871,13.7363,13.7871,109300.0
2009-03-10 11:45:00,16.26,16.29,16.21,16.21,137000.0,13.7787,13.8041,13.7363,13.7363,137000.0
2009-03-10 11:50:00,16.21,16.27,16.21,16.27,113000.0,13.7363,13.7871,13.7363,13.7871,113000.0
2009-03-10 11:55:00,16.27,16.43,16.26,16.43,248300.0,13.7871,13.9227,13.7787,13.9227,248300.0
2009-03-10 12:00:00,16.42,16.52,16.36,16.49,565900.0,13.9142,13.999,13.8634,13.9736,565900.0
2009-03-10 12:05:00,16.49,16.54,16.46,16.46,254300.0,13.9736,14.0159,13.9481,13.9481,254300.0
2009-03-10 12:10:00,16.46,16.48,16.42,16.43,214700.0,13.9481,13.9651,13.9142,13.9227,214700.0
2009-03-10 12:15:00,16.43,16.44,16.37,16.38,303400.0,13.9227,13.9312,13.8719,13.8803,303400.0
2009-03-10 12:20:00,16.38,16.39,16.28,16.29,355900.0,13.8803,13.8888,13.7956,13.8041,355900.0
2009-03-10 12:25:00,16.29,16.3,16.24,16.24,236400.0,13.8041,13.8125,13.7617,13.7617,236400.0
2009-03-10 12:30:00,16.25,16.25,16.2,16.21,330600.0,13.7702,13.7702,13.7278,13.7363,330600.0
2009-03-10 12:35:00,16.21,16.21,16.16,16.17,172700.0,13.7363,13.7363,13.6939,13.7024,172700.0
2009-03-10 12:40:00,16.16,16.17,16.12,16.13,188500.0,13.6939,13.7024,13.66,13.6685,188500.0
2009-03-10 12:45:00,16.12,16.16,16.11,16.14,211800.0,13.66,13.6939,13.6515,13.677,211800.0
2009-03-10 12:50:00,16.15,16.17,16.14,16.15,131500.0,13.6854,13.7024,13.677,13.6854,131500.0
2009-03-10 12:55:00,16.15,16.17,16.14,16.15,176200.0,13.6854,13.7024,13.677,13.6854,176200.0
2009-03-10 13:00:00,16.15,16.18,16.14,16.18,86800.0,13.6854,13.7109,13.677,13.7109,86800.0
2009-03-10 13:05:00,16.18,16.23,16.17,16.22,152900.0,13.7109,13.7532,13.7024,13.7448,152900.0
2009-03-10 13:10:00,16.22,16.28,16.19,16.27,348200.0,13.7448,13.7956,13.7193,13.7871,348200.0
2009-03-10 13:15:00,16.27,16.3,16.26,16.28,87800.0,13.7871,13.8125,13.7787,13.7956,87800.0
2009-03-10 13:20:00,16.28,16.3,16.27,16.28,76800.0,13.7956,13.8125,13.7871,13.7956,76800.0
2009-03-10 13:25:00,16.28,16.29,16.24,16.27,89200.0,13.7956,13.8041,13.7617,13.7871,89200.0
2009-03-10 13:30:00,16.27,16.37,16.26,16.37,143900.0,13.7871,13.8719,13.7787,13.8719,143900.0
2009-03-10 13:35:00,16.37,16.37,16.34,16.34,96400.0,13.8719,13.8719,13.8464,13.8464,96400.0
2009-03-10 13:40:00,16.34,16.42,16.34,16.38,182700.0,13.8464,13.9142,13.8464,13.8803,182700.0
2009-03-10 13:45:00,16.38,16.38,16.33,16.36,136600.0,13.8803,13.8803,13.838,13.8634,136600.0
2009-03-10 13:50:00,16.36,16.37,16.29,16.29,214200.0,13.8634,13.8719,13.8041,13.8041,214200.0
2009-03-10 13:55:00,16.29,16.29,16.22,16.25,180300.0,13.8041,13.8041,13.7448,13.7702,180300.0
2009-03-10 14:00:00,16.25,16.26,16.24,16.25,53800.0,13.7702,13.7787,13.7617,13.7702,53800.0
2009-03-10 14:05:00,16.25,16.35,16.25,16.27,238700.0,13.7702,13.8549,13.7702,13.7871,238700.0
2009-03-10 14:10:00,16.27,16.31,16.25,16.25,146600.0,13.7871,13.821,13.7702,13.7702,146600.0
2009-03-10 14:15:00,16.25,16.32,16.22,16.32,204000.0,13.7702,13.8295,13.7448,13.8295,204000.0
2009-03-10 14:20:00,16.32,16.36,16.3,16.36,204400.0,13.8295,13.8634,13.8125,13.8634,204400.0
2009-03-10 14:25:00,16.36,16.41,16.35,16.38,200100.0,13.8634,13.9058,13.8549,13.8803,200100.0
2009-03-10 14:30:00,16.37,16.44,16.36,16.44,163600.0,13.8719,13.9312,13.8634,13.9312,163600.0
2009-03-10 14:35:00,16.44,16.44,16.36,16.39,221600.0,13.9312,13.9312,13.8634,13.8888,221600.0
2009-03-10 14:40:00,16.4,16.45,16.4,16.45,247600.0,13.8973,13.9397,13.8973,13.9397,247600.0
2009-03-10 14:45:00,16.45,16.48,16.32,16.34,228300.0,13.9397,13.9651,13.8295,13.8464,228300.0
2009-03-10 14:50:00,16.34,16.43,16.33,16.42,202500.0,13.8464,13.9227,13.838,13.9142,202500.0
2009-03-10 14:55:00,16.42,16.56,16.42,16.55,284200.0,13.9142,14.0329,13.9142,14.0244,284200.0
2009-03-10 15:00:00,16.56,16.56,16.51,16.51,126300.0,14.0329,14.0329,13.9905,13.9905,126300.0
2009-03-10 15:05:00,16.51,16.57,16.47,16.5,302800.0,13.9905,14.0413,13.9566,13.982,302800.0
2009-03-10 15:10:00,16.5,16.53,16.48,16.48,447300.0,13.982,14.0074,13.9651,13.9651,447300.0
2009-03-10 15:15:00,16.48,16.51,16.42,16.45,249100.0,13.9651,13.9905,13.9142,13.9397,249100.0
2009-03-10 15:20:00,16.45,16.55,16.44,16.53,242900.0,13.9397,14.0244,13.9312,14.0074,242900.0
2009-03-10 15:25:00,16.53,16.62,16.5,16.59,318500.0,14.0074,14.0837,13.982,14.0583,318500.0
2009-03-10 15:30:00,16.58,16.62,16.49,16.52,275100.0,14.0498,14.0837,13.9736,13.999,275100.0
2009-03-10 15:35:00,16.51,16.57,16.48,16.57,262700.0,13.9905,14.0413,13.9651,14.0413,262700.0
2009-03-10 15:40:00,16.56,16.62,16.49,16.57,515600.0,14.0329,14.0837,13.9736,14.0413,515600.0
2009-03-10 15:45:00,16.57,16.59,16.51,16.53,440300.0,14.0413,14.0583,13.9905,14.0074,440300.0
2009-03-10 15:50:00,16.52,16.58,16.52,16.56,437400.0,13.999,14.0498,13.999,14.0329,437400.0
2009-03-10 15:55:00,16.57,16.6,16.56,16.59,685300.0,14.0413,14.0668,14.0329,14.0583,685300.0
2009-03-11 09:30:00,16.76,16.79,16.47,16.5,490700.0,14.2023,14.2278,13.9566,13.982,490700.0
2009-03-11 09:35:00,16.5,16.6,16.38,16.6,305800.0,13.982,14.0668,13.8803,14.0668,305800.0
2009-03-11 09:40:00,16.59,16.64,16.47,16.64,392600.0,14.0583,14.1007,13.9566,14.1007,392600.0
2009-03-11 09:45:00,16.63,16.9,16.63,16.82,451400.0,14.0922,14.321,14.0922,14.2532,451400.0
2009-03-11 09:50:00,16.82,16.95,16.77,16.94,427800.0,14.2532,14.3634,14.2108,14.3549,427800.0
2009-03-11 09:55:00,16.94,16.97,16.87,16.94,291700.0,14.3549,14.3803,14.2956,14.3549,291700.0
2009-03-11 10:00:00,16.96,16.98,16.78,16.84,350900.0,14.3718,14.3888,14.2193,14.2701,350900.0
2009-03-11 10:05:00,16.83,16.9,16.69,16.7,265800.0,14.2617,14.321,14.143,14.1515,265800.0
2009-03-11 10:10:00,16.7,16.72,16.62,16.62,361600.0,14.1515,14.1685,14.0837,14.0837,361600.0
2009-03-11 10:15:00,16.63,16.65,16.58,16.62,374800.0,14.0922,14.1091,14.0498,14.0837,374800.0
2009-03-11 10:20:00,16.62,16.7,16.61,16.65,184200.0,14.0837,14.1515,14.0752,14.1091,184200.0
2009-03-11 10:25:00,16.65,16.8,16.65,16.8,192900.0,14.1091,14.2362,14.1091,14.2362,192900.0
2009-03-11 10:30:00,16.79,16.83,16.73,16.76,186600.0,14.2278,14.2617,14.1769,14.2023,186600.0
2009-03-11 10:35:00,16.76,16.79,16.73,16.75,244900.0,14.2023,14.2278,14.1769,14.1939,244900.0
2009-03-11 10:40:00,16.75,16.8,16.74,16.76,118500.0,14.1939,14.2362,14.1854,14.2023,118500.0
2009-03-11 10:45:00,16.76,16.77,16.7,16.72,117500.0,14.2023,14.2108,14.1515,14.1685,117500.0
2009-03-11 10:50:00,16.72,16.77,16.7,16.76,95800.0,14.1685,14.2108,14.1515,14.2023,95800.0
2009-03-11 10:55:00,16.76,16.78,16.71,16.73,101200.0,14.2023,14.2193,14.16,14.1769,101200.0
2009-03-11 11:00:00,16.72,16.78,16.72,16.77,75300.0,14.1685,14.2193,14.1685,14.2108,75300.0
2009-03-11 11:05:00,16.77,16.8,16.73,16.78,102800.0,14.2108,14.2362,14.1769,14.2193,102800.0
2009-03-11 11:10:00,16.79,16.8,16.73,16.78,111000.0,14.2278,14.2362,14.1769,14.2193,111000.0
2009-03-11 11:15:00,16.77,16.8,16.75,16.76,49400.0,14.2108,14.2362,14.1939,14.2023,49400.0
2009-03-11 11:20:00,16.75,16.76,16.7,16.7,177300.0,14.1939,14.2023,14.1515,14.1515,177300.0
2009-03-11 11:25:00,16.71,16.77,16.7,16.75,92100.0,14.16,14.2108,14.1515,14.1939,92100.0
2009-03-11 11:30:00,16.75,16.78,16.7,16.73,125800.0,14.1939,14.2193,14.1515,14.1769,125800.0
2009-03-11 11:35:00,16.73,16.75,16.69,16.74,167200.0,14.1769,14.1939,14.143,14.1854,167200.0
2009-03-11 11:40:00,16.73,16.76,16.7,16.72,130400.0,14.1769,14.2023,14.1515,14.1685,130400.0
2009-03-11 11:45:00,16.72,16.73,16.63,16.64,231900.0,14.1685,14.1769,14.0922,14.1007,231900.0
2009-03-11 11:50:00,16.65,16.71,16.64,16.69,71400.0,14.1091,14.16,14.1007,14.143,71400.0
2009-03-11 11:55:00,16.69,16.7,16.65,16.67,108400.0,14.143,14.1515,14.1091,14.1261,108400.0
2009-03-11 12:00:00,16.67,16.71,16.67,16.67,74100.0,14.1261,14.16,14.1261,14.1261,74100.0
2009-03-11 12:05:00,16.67,16.68,16.64,16.67,120500.0,14.1261,14.1346,14.1007,14.1261,120500.0
2009-03-11 12:10:00,16.67,16.7,16.66,16.66,74500.0,14.1261,14.1515,14.1176,14.1176,74500.0
2009-03-11 12:15:00,16.66,16.67,16.64,16.64,151200.0,14.1176,14.1261,14.1007,14.1007,151200.0
2009-03-11 12:20:00,16.64,16.68,16.58,16.67,292300.0,14.1007,14.1346,14.0498,14.1261,292300.0
2009-03-11 12:25:00,16.66,16.7,16.63,16.69,129600.0,14.1176,14.1515,14.0922,14.143,129600.0
2009-03-11 12:30:00,16.69,16.71,16.68,16.71,54800.0,14.143,14.16,14.1346,14.16,54800.0
2009-03-11 12:35:00,16.71,16.73,16.64,16.64,210700.0,14.16,14.1769,14.1007,14.1007,210700.0
2009-03-11 12:40:00,16.64,16.65,16.61,16.62,99500.0,14.1007,14.1091,14.0752,14.0837,99500.0
2009-03-11 12:45:00,16.62,16.7,16.62,16.67,130300.0,14.0837,14.1515,14.0837,14.1261,130300.0
2009-03-11 12:50:00,16.68,16.73,16.67,16.71,44000.0,14.1346,14.1769,14.1261,14.16,44000.0
2009-03-11 12:55:00,16.71,16.72,16.6,16.6,105400.0,14.16,14.1685,14.0668,14.0668,105400.0
2009-03-11 13:00:00,16.61,16.62,16.58,16.58,82500.0,14.0752,14.0837,14.0498,14.0498,82500.0
2009-03-11 13:05:00,16.59,16.6,16.51,16.54,200100.0,14.0583,14.0668,13.9905,14.0159,200100.0
2009-03-11 13:10:00,16.55,16.56,16.52,16.55,135700.0,14.0244,14.0329,13.999,14.0244,135700.0
2009-03-11 13:15:00,16.55,16.59,16.54,16.58,89400.0,14.0244,14.0583,14.0159,14.0498,89400.0
2009-03-11 13:20:00,16.58,16.59,16.55,16.57,106300.0,14.0498,14.0583,14.0244,14.0413,106300.0
2009-03-11 13:25:00,16.57,16.58,16.49,16.51,166800.0,14.0413,14.0498,13.9736,13.9905,166800.0
2009-03-11 13:30:00,16.52,16.54,16.5,16.52,101600.0,13.999,14.0159,13.982,13.999,101600.0
2009-03-11 13:35:00,16.52,16.65,16.51,16.65,122500.0,13.999,14.1091,13.9905,14.1091,122500.0
2009-03-11 13:40:00,16.65,16.7,16.65,16.66,164900.0,14.1091,14.1515,14.1091,14.1176,164900.0
2009-03-11 13:45:00,16.66,16.67,16.62,16.62,91800.0,14.1176,14.1261,14.0837,14.0837,91800.0
2009-03-11 13:50:00,16.62,16.64,16.57,16.58,123300.0,14.0837,14.1007,14.0413,14.0498,123300.0
2009-03-11 13:55:00,16.57,16.63,16.56,16.63,109100.0,14.0413,14.0922,14.0329,14.0922,109100.0
2009-03-11 14:00:00,16.63,16.71,16.63,16.69,172600.0,14.0922,14.16,14.0922,14.143,172600.0
2009-03-11 14:05:00,16.69,16.69,16.57,16.58,181400.0,14.143,14.143,14.0413,14.0498,181400.0
2009-03-11 14:10:00,16.57,16.62,16.56,16.61,183200.0,14.0413,14.0837,14.0329,14.0752,183200.0
2009-03-11 14:15:00,16.61,16.62,16.5,16.51,134200.0,14.0752,14.0837,13.982,13.9905,134200.0
2009-03-11 14:20:00,16.51,16.54,16.5,16.53,72500.0,13.9905,14.0159,13.982,14.0074,72500.0
2009-03-11 14:25:00,16.53,16.56,16.5,16.56,142800.0,14.0074,14.0329,13.982,14.0329,142800.0
2009-03-11 14:30:00,16.56,16.58,16.53,16.56,126000.0,14.0329,14.0498,14.0074,14.0329,126000.0
2009-03-11 14:35:00,16.56,16.6,16.53,16.6,108600.0,14.0329,14.0668,14.0074,14.0668,108600.0
2009-03-11 14:40:00,16.59,16.7,16.55,16.67,207800.0,14.0583,14.1515,14.0244,14.1261,207800.0
2009-03-11 14:45:00,16.67,16.74,16.66,16.71,187700.0,14.1261,14.1854,14.1176,14.16,187700.0
2009-03-11 14:50:00,16.71,16.72,16.65,16.69,120500.0,14.16,14.1685,14.1091,14.143,120500.0
2009-03-11 14:55:00,16.69,16.7,16.63,16.64,133300.0,14.143,14.1515,14.0922,14.1007,133300.0
2009-03-11 15:00:00,16.64,16.72,16.63,16.71,129800.0,14.1007,14.1685,14.0922,14.16,129800.0
2009-03-11 15:05:00,16.72,16.73,16.63,16.73,167700.0,14.1685,14.1769,14.0922,14.1769,167700.0
2009-03-11 15:10:00,16.72,16.75,16.71,16.73,197100.0,14.1685,14.1939,14.16,14.1769,197100.0
2009-03-11 15:15:00,16.73,16.74,16.69,16.71,165600.0,14.1769,14.1854,14.143,14.16,165600.0
2009-03-11 15:20:00,16.7,16.79,16.7,16.73,231600.0,14.1515,14.2278,14.1515,14.1769,231600.0
2009-03-11 15:25:00,16.73,16.79,16.71,16.73,191500.0,14.1769,14.2278,14.16,14.1769,191500.0
2009-03-11 15:30:00,16.72,16.74,16.68,16.73,197300.0,14.1685,14.1854,14.1346,14.1769,197300.0
2009-03-11 15:35:00,16.73,16.78,16.7,16.76,265800.0,14.1769,14.2193,14.1515,14.2023,265800.0
2009-03-11 15:40:00,16.77,16.78,16.74,16.75,179400.0,14.2108,14.2193,14.1854,14.1939,179400.0
2009-03-11 15:45:00,16.75,16.76,16.61,16.65,342900.0,14.1939,14.2023,14.0752,14.1091,342900.0
2009-03-11 15:50:00,16.65,16.7,16.65,16.66,327900.0,14.1091,14.1515,14.1091,14.1176,327900.0
2009-03-11 15:55:00,16.66,16.66,16.58,16.6,740400.0,14.1176,14.1176,14.0498,14.0668,740400.0
2009-03-12 09:30:00,16.8,16.85,16.7,16.78,265700.0,14.2362,14.2786,14.1515,14.2193,265700.0
2009-03-12 09:35:00,16.78,16.78,16.6,16.62,398500.0,14.2193,14.2193,14.0668,14.0837,398500.0
2009-03-12 09:40:00,16.62,16.72,16.61,16.69,365000.0,14.0837,14.1685,14.0752,14.143,365000.0
2009-03-12 09:45:00,16.69,16.72,16.62,16.65,321400.0,14.143,14.1685,14.0837,14.1091,321400.0
2009-03-12 09:50:00,16.66,16.66,16.57,16.64,213600.0,14.1176,14.1176,14.0413,14.1007,213600.0
2009-03-12 09:55:00,16.65,16.71,16.61,16.69,170800.0,14.1091,14.16,14.0752,14.143,170800.0
2009-03-12 10:00:00,16.7,16.77,16.67,16.73,317800.0,14.1515,14.2108,14.1261,14.1769,317800.0
2009-03-12 10:05:00,16.73,16.76,16.7,16.72,278600.0,14.1769,14.2023,14.1515,14.1685,278600.0
2009-03-12 10:10:00,16.72,16.79,16.7,16.79,315300.0,14.1685,14.2278,14.1515,14.2278,315300.0
2009-03-12 10:15:00,16.79,16.93,16.79,16.87,435100.0,14.2278,14.3464,14.2278,14.2956,435100.0
2009-03-12 10:20:00,16.87,16.92,16.87,16.91,158400.0,14.2956,14.3379,14.2956,14.3295,158400.0
2009-03-12 10:25:00,16.92,16.94,16.88,16.92,122300.0,14.3379,14.3549,14.304,14.3379,122300.0
2009-03-12 10:30:00,16.92,16.95,16.91,16.93,151800.0,14.3379,14.3634,14.3295,14.3464,151800.0
2009-03-12 10:35:00,16.93,17.0,16.92,16.99,282200.0,14.3464,14.4057,14.3379,14.3972,282200.0
2009-03-12 10:40:00,16.99,17.06,16.98,17.05,226400.0,14.3972,14.4566,14.3888,14.4481,226400.0
2009-03-12 10:45:00,17.05,17.16,17.04,17.14,223600.0,14.4481,14.5413,14.4396,14.5244,223600.0
2009-03-12 10:50:00,17.14,17.16,17.1,17.15,182300.0,14.5244,14.5413,14.4905,14.5328,182300.0
2009-03-12 10:55:00,17.15,17.16,17.09,17.1,143600.0,14.5328,14.5413,14.482,14.4905,143600.0
2009-03-12 11:00:00,17.1,17.12,17.08,17.09,148700.0,14.4905,14.5074,14.4735,14.482,148700.0
2009-03-12 11:05:00,17.09,17.1,17.04,17.06,96400.0,14.482,14.4905,14.4396,14.4566,96400.0
2009-03-12 11:10:00,17.07,17.08,17.02,17.07,83000.0,14.465,14.4735,14.4227,14.465,83000.0
2009-03-12 11:15:00,17.07,17.09,17.03,17.03,77700.0,14.465,14.482,14.4311,14.4311,77700.0
2009-03-12 11:20:00,17.03,17.04,16.96,16.96,174200.0,14.4311,14.4396,14.3718,14.3718,174200.0
2009-03-12 11:25:00,16.96,16.98,16.95,16.96,109900.0,14.3718,14.3888,14.3634,14.3718,109900.0
2009-03-12 11:30:00,16.97,16.98,16.94,16.95,67600.0,14.3803,14.3888,14.3549,14.3634,67600.0
2009-03-12 11:35:00,16.95,16.97,16.95,16.96,65600.0,14.3634,14.3803,14.3634,14.3718,65600.0
2009-03-12 11:40:00,16.96,17.09,16.96,17.07,127500.0,14.3718,14.482,14.3718,14.465,127500.0
2009-03-12 11:45:00,17.07,17.08,17.04,17.04,102300.0,14.465,14.4735,14.4396,14.4396,102300.0
2009-03-12 11:50:00,17.04,17.08,17.02,17.03,73200.0,14.4396,14.4735,14.4227,14.4311,73200.0
2009-03-12 11:55:00,17.02,17.03,16.99,17.01,113100.0,14.4227,14.4311,14.3972,14.4142,113100.0
2009-03-12 12:00:00,17.0,17.08,17.0,17.06,189600.0,14.4057,14.4735,14.4057,14.4566,189600.0
2009-03-12 12:05:00,17.07,17.08,17.01,17.08,123400.0,14.465,14.4735,14.4142,14.4735,123400.0
2009-03-12 12:10:00,17.08,17.08,17.02,17.04,124600.0,14.4735,14.4735,14.4227,14.4396,124600.0
2009-03-12 12:15:00,17.05,17.11,17.05,17.05,187800.0,14.4481,14.4989,14.4481,14.4481,187800.0
2009-03-12 12:20:00,17.05,17.1,17.04,17.08,142200.0,14.4481,14.4905,14.4396,14.4735,142200.0
2009-03-12 12:25:00,17.07,17.07,16.99,17.02,188400.0,14.465,14.465,14.3972,14.4227,188400.0
2009-03-12 12:30:00,17.02,17.06,16.99,17.05,97600.0,14.4227,14.4566,14.3972,14.4481,97600.0
2009-03-12 12:35:00,17.05,17.1,17.05,17.07,226900.0,14.4481,14.4905,14.4481,14.465,226900.0
2009-03-12 12:40:00,17.07,17.08,17.05,17.06,76200.0,14.465,14.4735,14.4481,14.4566,76200.0
2009-03-12 12:45:00,17.06,17.1,17.04,17.08,64800.0,14.4566,14.4905,14.4396,14.4735,64800.0
2009-03-12 12:50:00,17.08,17.13,17.05,17.13,276100.0,14.4735,14.5159,14.4481,14.5159,276100.0
2009-03-12 12:55:00,17.13,17.16,17.12,17.14,88700.0,14.5159,14.5413,14.5074,14.5244,88700.0
2009-03-12 13:00:00,17.14,17.17,17.14,17.16,119800.0,14.5244,14.5498,14.5244,14.5413,119800.0
2009-03-12 13:05:00,17.16,17.18,17.11,17.17,145400.0,14.5413,14.5583,14.4989,14.5498,145400.0
2009-03-12 13:10:00,17.18,17.19,17.15,17.18,94600.0,14.5583,14.5667,14.5328,14.5583,94600.0
2009-03-12 13:15:00,17.17,17.18,17.14,17.15,108800.0,14.5498,14.5583,14.5244,14.5328,108800.0
2009-03-12 13:20:00,17.15,17.19,17.13,17.18,100800.0,14.5328,14.5667,14.5159,14.5583,100800.0
2009-03-12 13:25:00,17.18,17.18,17.08,17.11,209000.0,14.5583,14.5583,14.4735,14.4989,209000.0
2009-03-12 13:30:00,17.11,17.12,17.06,17.09,161400.0,14.4989,14.5074,14.4566,14.482,161400.0
2009-03-12 13:35:00,17.08,17.13,17.04,17.1,330500.0,14.4735,14.5159,14.4396,14.4905,330500.0
2009-03-12 13:40:00,17.11,17.18,17.09,17.17,153800.0,14.4989,14.5583,14.482,14.5498,153800.0
2009-03-12 13:45:00,17.17,17.18,17.12,17.16,165600.0,14.5498,14.5583,14.5074,14.5413,165600.0
2009-03-12 13:50:00,17.16,17.16,17.1,17.15,149600.0,14.5413,14.5413,14.4905,14.5328,149600.0
2009-03-12 13:55:00,17.14,17.15,17.08,17.09,144800.0,14.5244,14.5328,14.4735,14.482,144800.0
2009-03-12 14:00:00,17.1,17.11,17.05,17.07,228700.0,14.4905,14.4989,14.4481,14.465,228700.0
2009-03-12 14:05:00,17.06,17.1,17.0,17.03,193200.0,14.4566,14.4905,14.4057,14.4311,193200.0
2009-03-12 14:10:00,17.04,17.19,17.03,17.17,324400.0,14.4396,14.5667,14.4311,14.5498,324400.0
2009-03-12 14:15:00,17.17,17.24,17.16,17.22,103900.0,14.5498,14.6091,14.5413,14.5921,103900.0
2009-03-12 14:20:00,17.22,17.25,17.21,17.22,95400.0,14.5921,14.6176,14.5837,14.5921,95400.0
2009-03-12 14:25:00,17.22,17.24,17.17,17.2,182000.0,14.5921,14.6091,14.5498,14.5752,182000.0
2009-03-12 14:30:00,17.2,17.21,17.16,17.19,78300.0,14.5752,14.5837,14.5413,14.5667,78300.0
2009-03-12 14:35:00,17.19,17.25,17.18,17.19,100300.0,14.5667,14.6176,14.5583,14.5667,100300.0
2009-03-12 14:40:00,17.2,17.25,17.2,17.22,62500.0,14.5752,14.6176,14.5752,14.5921,62500.0
2009-03-12 14:45:00,17.23,17.29,17.21,17.27,267900.0,14.6006,14.6515,14.5837,14.6345,267900.0
2009-03-12 14:50:00,17.27,17.29,17.23,17.23,249000.0,14.6345,14.6515,14.6006,14.6006,249000.0
2009-03-12 14:55:00,17.24,17.28,17.22,17.23,172200.0,14.6091,14.643,14.5921,14.6006,172200.0
2009-03-12 15:00:00,17.23,17.26,17.19,17.19,295100.0,14.6006,14.626,14.5667,14.5667,295100.0
2009-03-12 15:05:00,17.19,17.31,17.17,17.31,380200.0,14.5667,14.6684,14.5498,14.6684,380200.0
2009-03-12 15:10:00,17.32,17.36,17.28,17.35,327700.0,14.6769,14.7108,14.643,14.7023,327700.0
2009-03-12 15:15:00,17.35,17.36,17.28,17.32,385500.0,14.7023,14.7108,14.643,14.6769,385500.0
2009-03-12 15:20:00,17.31,17.32,17.25,17.27,199900.0,14.6684,14.6769,14.6176,14.6345,199900.0
2009-03-12 15:25:00,17.27,17.3,17.24,17.29,370500.0,14.6345,14.6599,14.6091,14.6515,370500.0
2009-03-12 15:30:00,17.29,17.36,17.27,17.35,327900.0,14.6515,14.7108,14.6345,14.7023,327900.0
2009-03-12 15:35:00,17.35,17.43,17.33,17.42,186600.0,14.7023,14.7701,14.6854,14.7616,186600.0
2009-03-12 15:40:00,17.42,17.44,17.41,17.42,298100.0,14.7616,14.7786,14.7532,14.7616,298100.0
2009-03-12 15:45:00,17.42,17.49,17.42,17.48,274800.0,14.7616,14.8209,14.7616,14.8125,274800.0
2009-03-12 15:50:00,17.48,17.49,17.41,17.44,464000.0,14.8125,14.8209,14.7532,14.7786,464000.0
2009-03-12 15:55:00,17.44,17.44,17.4,17.43,539100.0,14.7786,14.7786,14.7447,14.7701,539100.0
2009-03-13 09:30:00,17.65,17.65,17.43,17.44,280700.0,14.9565,14.9565,14.7701,14.7786,280700.0
2009-03-13 09:35:00,17.44,17.51,17.41,17.47,306700.0,14.7786,14.8379,14.7532,14.804,306700.0
2009-03-13 09:40:00,17.47,17.5,17.22,17.26,280600.0,14.804,14.8294,14.5921,14.626,280600.0
2009-03-13 09:45:00,17.26,17.43,17.23,17.34,251600.0,14.626,14.7701,14.6006,14.6938,251600.0
2009-03-13 09:50:00,17.34,17.42,17.3,17.42,168900.0,14.6938,14.7616,14.6599,14.7616,168900.0
2009-03-13 09:55:00,17.42,17.45,17.34,17.39,171700.0,14.7616,14.7871,14.6938,14.7362,171700.0
2009-03-13 10:00:00,17.4,17.42,17.32,17.4,219600.0,14.7447,14.7616,14.6769,14.7447,219600.0
2009-03-13 10:05:00,17.41,17.55,17.39,17.53,228000.0,14.7532,14.8718,14.7362,14.8548,228000.0
2009-03-13 10:10:00,17.53,17.54,17.45,17.47,162100.0,14.8548,14.8633,14.7871,14.804,162100.0
2009-03-13 10:15:00,17.48,17.54,17.46,17.48,146700.0,14.8125,14.8633,14.7955,14.8125,146700.0
2009-03-13 10:20:00,17.48,17.54,17.39,17.42,160200.0,14.8125,14.8633,14.7362,14.7616,160200.0
2009-03-13 10:25:00,17.39,17.49,17.37,17.41,264000.0,14.7362,14.8209,14.7193,14.7532,264000.0
2009-03-13 10:30:00,17.41,17.49,17.36,17.48,201700.0,14.7532,14.8209,14.7108,14.8125,201700.0
2009-03-13 10:35:00,17.48,17.51,17.45,17.51,239300.0,14.8125,14.8379,14.7871,14.8379,239300.0
2009-03-13 10:40:00,17.5,17.58,17.5,17.52,167500.0,14.8294,14.8972,14.8294,14.8464,167500.0
2009-03-13 10:45:00,17.52,17.6,17.5,17.6,124700.0,14.8464,14.9142,14.8294,14.9142,124700.0
2009-03-13 10:50:00,17.6,17.61,17.48,17.48,279400.0,14.9142,14.9226,14.8125,14.8125,279400.0
2009-03-13 10:55:00,17.47,17.52,17.47,17.5,364300.0,14.804,14.8464,14.804,14.8294,364300.0
2009-03-13 11:00:00,17.5,17.52,17.5,17.5,139600.0,14.8294,14.8464,14.8294,14.8294,139600.0
2009-03-13 11:05:00,17.5,17.51,17.45,17.45,587200.0,14.8294,14.8379,14.7871,14.7871,587200.0
2009-03-13 11:10:00,17.46,17.47,17.45,17.47,126400.0,14.7955,14.804,14.7871,14.804,126400.0
2009-03-13 11:15:00,17.46,17.46,17.45,17.45,126300.0,14.7955,14.7955,14.7871,14.7871,126300.0
2009-03-13 11:20:00,17.45,17.47,17.43,17.46,446200.0,14.7871,14.804,14.7701,14.7955,446200.0
2009-03-13 11:25:00,17.45,17.47,17.44,17.45,164200.0,14.7871,14.804,14.7786,14.7871,164200.0
2009-03-13 11:30:00,17.45,17.46,17.36,17.36,267600.0,14.7871,14.7955,14.7108,14.7108,267600.0
2009-03-13 11:35:00,17.36,17.37,17.3,17.33,267400.0,14.7108,14.7193,14.6599,14.6854,267400.0
2009-03-13 11:40:00,17.32,17.33,17.27,17.28,199300.0,14.6769,14.6854,14.6345,14.643,199300.0
2009-03-13 11:45:00,17.28,17.3,17.19,17.2,343700.0,14.643,14.6599,14.5667,14.5752,343700.0
2009-03-13 11:50:00,17.2,17.22,17.16,17.17,146100.0,14.5752,14.5921,14.5413,14.5498,146100.0
2009-03-13 11:55:00,17.17,17.22,17.17,17.21,97200.0,14.5498,14.5921,14.5498,14.5837,97200.0
2009-03-13 12:00:00,17.21,17.25,17.18,17.2,252200.0,14.5837,14.6176,14.5583,14.5752,252200.0
2009-03-13 12:05:00,17.2,17.22,17.17,17.21,217300.0,14.5752,14.5921,14.5498,14.5837,217300.0
2009-03-13 12:10:00,17.21,17.22,17.12,17.13,215800.0,14.5837,14.5921,14.5074,14.5159,215800.0
2009-03-13 12:15:00,17.13,17.13,17.07,17.08,108100.0,14.5159,14.5159,14.465,14.4735,108100.0
2009-03-13 12:20:00,17.07,17.09,17.05,17.08,124700.0,14.465,14.482,14.4481,14.4735,124700.0
2009-03-13 12:25:00,17.08,17.13,17.08,17.11,111000.0,14.4735,14.5159,14.4735,14.4989,111000.0
2009-03-13 12:30:00,17.11,17.15,17.07,17.08,112100.0,14.4989,14.5328,14.465,14.4735,112100.0
2009-03-13 12:35:00,17.08,17.1,17.04,17.04,266500.0,14.4735,14.4905,14.4396,14.4396,266500.0
2009-03-13 12:40:00,17.04,17.1,17.04,17.09,199300.0,14.4396,14.4905,14.4396,14.482,199300.0
2009-03-13 12:45:00,17.1,17.12,17.06,17.07,162300.0,14.4905,14.5074,14.4566,14.465,162300.0
2009-03-13 12:50:00,17.07,17.1,17.01,17.05,155400.0,14.465,14.4905,14.4142,14.4481,155400.0
2009-03-13 12:55:00,17.05,17.09,17.02,17.08,209900.0,14.4481,14.482,14.4227,14.4735,209900.0
2009-03-13 13:00:00,17.08,17.1,17.07,17.07,105300.0,14.4735,14.4905,14.465,14.465,105300.0
2009-03-13 13:05:00,17.08,17.1,17.06,17.09,74000.0,14.4735,14.4905,14.4566,14.482,74000.0
2009-03-13 13:10:00,17.09,17.17,17.08,17.17,141800.0,14.482,14.5498,14.4735,14.5498,141800.0
2009-03-13 13:15:00,17.17,17.19,17.15,17.17,163500.0,14.5498,14.5667,14.5328,14.5498,163500.0
2009-03-13 13:20:00,17.17,17.18,17.14,17.18,135000.0,14.5498,14.5583,14.5244,14.5583,135000.0
2009-03-13 13:25:00,17.19,17.2,17.16,17.19,125600.0,14.5667,14.5752,14.5413,14.5667,125600.0
2009-03-13 13:30:00,17.2,17.2,17.13,17.15,104800.0,14.5752,14.5752,14.5159,14.5328,104800.0
2009-03-13 13:35:00,17.15,17.16,17.1,17.1,127400.0,14.5328,14.5413,14.4905,14.4905,127400.0
2009-03-13 13:40:00,17.1,17.1,17.08,17.08,103800.0,14.4905,14.4905,14.4735,14.4735,103800.0
2009-03-13 13:45:00,17.08,17.09,17.03,17.06,236300.0,14.4735,14.482,14.4311,14.4566,236300.0
2009-03-13 13:50:00,17.06,17.11,17.06,17.07,135100.0,14.4566,14.4989,14.4566,14.465,135100.0
2009-03-13 13:55:00,17.07,17.08,17.05,17.06,156100.0,14.465,14.4735,14.4481,14.4566,156100.0
2009-03-13 14:00:00,17.06,17.11,17.05,17.1,250800.0,14.4566,14.4989,14.4481,14.4905,250800.0
2009-03-13 14:05:00,17.1,17.17,17.09,17.15,83900.0,14.4905,14.5498,14.482,14.5328,83900.0
2009-03-13 14:10:00,17.16,17.16,17.13,17.15,65500.0,14.5413,14.5413,14.5159,14.5328,65500.0
2009-03-13 14:15:00,17.14,17.15,17.03,17.05,164000.0,14.5244,14.5328,14.4311,14.4481,164000.0
2009-03-13 14:20:00,17.04,17.06,17.01,17.05,93500.0,14.4396,14.4566,14.4142,14.4481,93500.0
2009-03-13 14:25:00,17.05,17.09,17.04,17.08,152200.0,14.4481,14.482,14.4396,14.4735,152200.0
2009-03-13 14:30:00,17.09,17.12,17.08,17.12,109500.0,14.482,14.5074,14.4735,14.5074,109500.0
2009-03-13 14:35:00,17.12,17.16,17.1,17.13,226100.0,14.5074,14.5413,14.4905,14.5159,226100.0
2009-03-13 14:40:00,17.13,17.15,17.11,17.13,161600.0,14.5159,14.5328,14.4989,14.5159,161600.0
2009-03-13 14:45:00,17.13,17.18,17.11,17.13,161100.0,14.5159,14.5583,14.4989,14.5159,161100.0
2009-03-13 14:50:00,17.14,17.16,17.12,17.13,104200.0,14.5244,14.5413,14.5074,14.5159,104200.0
2009-03-13 14:55:00,17.13,17.14,17.05,17.07,201600.0,14.5159,14.5244,14.4481,14.465,201600.0
2009-03-13 15:00:00,17.08,17.12,17.07,17.11,152400.0,14.4735,14.5074,14.465,14.4989,152400.0
2009-03-13 15:05:00,17.1,17.13,17.08,17.12,144700.0,14.4905,14.5159,14.4735,14.5074,144700.0
2009-03-13 15:10:00,17.12,17.13,17.08,17.1,349300.0,14.5074,14.5159,14.4735,14.4905,349300.0
2009-03-13 15:15:00,17.09,17.14,17.08,17.13,218600.0,14.482,14.5244,14.4735,14.5159,218600.0
2009-03-13 15:20:00,17.13,17.14,17.11,17.13,246700.0,14.5159,14.5244,14.4989,14.5159,246700.0
2009-03-13 15:25:00,17.13,17.14,17.1,17.1,108900.0,14.5159,14.5244,14.4905,14.4905,108900.0
2009-03-13 15:30:00,17.11,17.14,17.09,17.12,398000.0,14.4989,14.5244,14.482,14.5074,398000.0
2009-03-13 15:35:00,17.12,17.13,17.08,17.09,360100.0,14.5074,14.5159,14.4735,14.482,360100.0
2009-03-13 15:40:00,17.09,17.15,17.09,17.13,407200.0,14.482,14.5328,14.482,14.5159,407200.0
2009-03-13 15:45:00,17.12,17.14,17.05,17.05,433000.0,14.5074,14.5244,14.4481,14.4481,433000.0
2009-03-13 15:50:00,17.06,17.12,17.04,17.1,674600.0,14.4566,14.5074,14.4396,14.4905,674600.0
2009-03-13 15:55:00,17.09,17.13,17.07,17.13,619000.0,14.482,14.5159,14.465,14.5159,619000.0
2009-03-16 09:30:00,17.27,17.42,17.26,17.29,288500.0,14.6345,14.7616,14.626,14.6515,288500.0
2009-03-16 09:35:00,17.29,17.45,17.29,17.42,271700.0,14.6515,14.7871,14.6515,14.7616,271700.0
2009-03-16 09:40:00,17.42,17.45,17.27,17.32,374500.0,14.7616,14.7871,14.6345,14.6769,374500.0
2009-03-16 09:45:00,17.3,17.43,17.28,17.36,283600.0,14.6599,14.7701,14.643,14.7108,283600.0
2009-03-16 09:50:00,17.35,17.41,17.3,17.41,186700.0,14.7023,14.7532,14.6599,14.7532,186700.0
2009-03-16 09:55:00,17.41,17.43,17.36,17.41,153700.0,14.7532,14.7701,14.7108,14.7532,153700.0
2009-03-16 10:00:00,17.41,17.44,17.39,17.43,139000.0,14.7532,14.7786,14.7362,14.7701,139000.0
2009-03-16 10:05:00,17.43,17.43,17.37,17.4,107500.0,14.7701,14.7701,14.7193,14.7447,107500.0
2009-03-16 10:10:00,17.4,17.41,17.31,17.34,156800.0,14.7447,14.7532,14.6684,14.6938,156800.0
2009-03-16 10:15:00,17.33,17.37,17.28,17.29,480800.0,14.6854,14.7193,14.643,14.6515,480800.0
2009-03-16 10:20:00,17.28,17.29,17.22,17.25,224200.0,14.643,14.6515,14.5921,14.6176,224200.0
2009-03-16 10:25:00,17.25,17.27,17.14,17.15,201300.0,14.6176,14.6345,14.5244,14.5328,201300.0
2009-03-16 10:30:00,17.15,17.3,17.12,17.3,328700.0,14.5328,14.6599,14.5074,14.6599,328700.0
2009-03-16 10:35:00,17.3,17.32,17.28,17.32,173200.0,14.6599,14.6769,14.643,14.6769,173200.0
2009-03-16 10:40:00,17.32,17.35,17.32,17.34,221300.0,14.6769,14.7023,14.6769,14.6938,221300.0
2009-03-16 10:45:00,17.34,17.35,17.31,17.32,176200.0,14.6938,14.7023,14.6684,14.6769,176200.0
2009-03-16 10:50:00,17.31,17.34,17.27,17.3,188000.0,14.6684,14.6938,14.6345,14.6599,188000.0
2009-03-16 10:55:00,17.3,17.32,17.28,17.29,250200.0,14.6599,14.6769,14.643,14.6515,250200.0
2009-03-16 11:00:00,17.29,17.32,17.28,17.32,118200.0,14.6515,14.6769,14.643,14.6769,118200.0
2009-03-16 11:05:00,17.32,17.37,17.32,17.35,149500.0,14.6769,14.7193,14.6769,14.7023,149500.0
2009-03-16 11:10:00,17.35,17.36,17.33,17.35,86900.0,14.7023,14.7108,14.6854,14.7023,86900.0
2009-03-16 11:15:00,17.35,17.39,17.34,17.39,96300.0,14.7023,14.7362,14.6938,14.7362,96300.0
2009-03-16 11:20:00,17.39,17.45,17.37,17.45,235900.0,14.7362,14.7871,14.7193,14.7871,235900.0
2009-03-16 11:25:00,17.45,17.49,17.44,17.44,327700.0,14.7871,14.8209,14.7786,14.7786,327700.0
2009-03-16 11:30:00,17.44,17.47,17.44,17.45,53700.0,14.7786,14.804,14.7786,14.7871,53700.0
2009-03-16 11:35:00,17.45,17.48,17.45,17.47,97200.0,14.7871,14.8125,14.7871,14.804,97200.0
2009-03-16 11:40:00,17.47,17.49,17.46,17.47,129600.0,14.804,14.8209,14.7955,14.804,129600.0
2009-03-16 11:45:00,17.46,17.49,17.46,17.48,75300.0,14.7955,14.8209,14.7955,14.8125,75300.0
2009-03-16 11:50:00,17.48,17.5,17.46,17.46,119100.0,14.8125,14.8294,14.7955,14.7955,119100.0
2009-03-16 11:55:00,17.47,17.48,17.43,17.44,52200.0,14.804,14.8125,14.7701,14.7786,52200.0
2009-03-16 12:00:00,17.44,17.45,17.4,17.42,90800.0,14.7786,14.7871,14.7447,14.7616,90800.0
2009-03-16 12:05:00,17.41,17.43,17.39,17.41,108000.0,14.7532,14.7701,14.7362,14.7532,108000.0
2009-03-16 12:10:00,17.41,17.42,17.4,17.42,79000.0,14.7532,14.7616,14.7447,14.7616,79000.0
2009-03-16 12:15:00,17.42,17.42,17.38,17.38,59500.0,14.7616,14.7616,14.7277,14.7277,59500.0
2009-03-16 12:20:00,17.38,17.41,17.37,17.39,52200.0,14.7277,14.7532,14.7193,14.7362,52200.0
2009-03-16 12:25:00,17.39,17.4,17.36,17.36,119500.0,14.7362,14.7447,14.7108,14.7108,119500.0
2009-03-16 12:30:00,17.36,17.43,17.36,17.4,168900.0,14.7108,14.7701,14.7108,14.7447,168900.0
2009-03-16 12:35:00,17.41,17.46,17.4,17.43,216500.0,14.7532,14.7955,14.7447,14.7701,216500.0
2009-03-16 12:40:00,17.44,17.44,17.4,17.41,63400.0,14.7786,14.7786,14.7447,14.7532,63400.0
2009-03-16 12:45:00,17.4,17.43,17.4,17.42,62600.0,14.7447,14.7701,14.7447,14.7616,62600.0
2009-03-16 12:50:00,17.43,17.44,17.4,17.44,109100.0,14.7701,14.7786,14.7447,14.7786,109100.0
2009-03-16 12:55:00,17.45,17.53,17.43,17.5,195900.0,14.7871,14.8548,14.7701,14.8294,195900.0
2009-03-16 13:00:00,17.5,17.52,17.49,17.5,84200.0,14.8294,14.8464,14.8209,14.8294,84200.0
2009-03-16 13:05:00,17.51,17.51,17.48,17.51,110100.0,14.8379,14.8379,14.8125,14.8379,110100.0
2009-03-16 13:10:00,17.5,17.53,17.5,17.52,105700.0,14.8294,14.8548,14.8294,14.8464,105700.0
2009-03-16 13:15:00,17.51,17.56,17.51,17.55,128600.0,14.8379,14.8803,14.8379,14.8718,128600.0
2009-03-16 13:20:00,17.55,17.56,17.54,17.54,287100.0,14.8718,14.8803,14.8633,14.8633,287100.0
2009-03-16 13:25:00,17.54,17.56,17.53,17.54,133400.0,14.8633,14.8803,14.8548,14.8633,133400.0
2009-03-16 13:30:00,17.55,17.59,17.53,17.59,209200.0,14.8718,14.9057,14.8548,14.9057,209200.0
2009-03-16 13:35:00,17.59,17.63,17.58,17.63,310500.0,14.9057,14.9396,14.8972,14.9396,310500.0
2009-03-16 13:40:00,17.62,17.67,17.62,17.67,221200.0,14.9311,14.9735,14.9311,14.9735,221200.0
2009-03-16 13:45:00,17.67,17.69,17.64,17.64,157700.0,14.9735,14.9904,14.9481,14.9481,157700.0
2009-03-16 13:50:00,17.65,17.65,17.57,17.57,105900.0,14.9565,14.9565,14.8887,14.8887,105900.0
2009-03-16 13:55:00,17.57,17.58,17.54,17.57,193000.0,14.8887,14.8972,14.8633,14.8887,193000.0
2009-03-16 14:00:00,17.57,17.58,17.55,17.56,171700.0,14.8887,14.8972,14.8718,14.8803,171700.0
2009-03-16 14:05:00,17.57,17.57,17.48,17.5,148500.0,14.8887,14.8887,14.8125,14.8294,148500.0
2009-03-16 14:10:00,17.5,17.55,17.5,17.53,151700.0,14.8294,14.8718,14.8294,14.8548,151700.0
2009-03-16 14:15:00,17.53,17.56,17.52,17.55,244700.0,14.8548,14.8803,14.8464,14.8718,244700.0
2009-03-16 14:20:00,17.55,17.57,17.5,17.5,499400.0,14.8718,14.8887,14.8294,14.8294,499400.0
2009-03-16 14:25:00,17.5,17.51,17.48,17.51,235500.0,14.8294,14.8379,14.8125,14.8379,235500.0
2009-03-16 14:30:00,17.52,17.52,17.49,17.5,260000.0,14.8464,14.8464,14.8209,14.8294,260000.0
2009-03-16 14:35:00,17.5,17.52,17.46,17.5,402100.0,14.8294,14.8464,14.7955,14.8294,402100.0
2009-03-16 14:40:00,17.49,17.55,17.48,17.55,203800.0,14.8209,14.8718,14.8125,14.8718,203800.0
2009-03-16 14:45:00,17.55,17.56,17.5,17.5,137300.0,14.8718,14.8803,14.8294,14.8294,137300.0
2009-03-16 14:50:00,17.51,17.52,17.44,17.46,180900.0,14.8379,14.8464,14.7786,14.7955,180900.0
2009-03-16 14:55:00,17.45,17.46,17.44,17.46,403600.0,14.7871,14.7955,14.7786,14.7955,403600.0
2009-03-16 15:00:00,17.46,17.47,17.42,17.42,311800.0,14.7955,14.804,14.7616,14.7616,311800.0
2009-03-16 15:05:00,17.42,17.49,17.41,17.47,237100.0,14.7616,14.8209,14.7532,14.804,237100.0
2009-03-16 15:10:00,17.46,17.47,17.43,17.45,191600.0,14.7955,14.804,14.7701,14.7871,191600.0
2009-03-16 15:15:00,17.44,17.44,17.35,17.39,218800.0,14.7786,14.7786,14.7023,14.7362,218800.0
2009-03-16 15:20:00,17.4,17.4,17.22,17.22,268400.0,14.7447,14.7447,14.5921,14.5921,268400.0
2009-03-16 15:25:00,17.23,17.29,17.23,17.29,225500.0,14.6006,14.6515,14.6006,14.6515,225500.0
2009-03-16 15:30:00,17.29,17.33,17.28,17.31,267800.0,14.6515,14.6854,14.643,14.6684,267800.0
2009-03-16 15:35:00,17.3,17.3,17.2,17.21,206500.0,14.6599,14.6599,14.5752,14.5837,206500.0
2009-03-16 15:40:00,17.22,17.25,17.19,17.24,390900.0,14.5921,14.6176,14.5667,14.6091,390900.0
2009-03-16 15:45:00,17.23,17.24,17.17,17.17,312800.0,14.6006,14.6091,14.5498,14.5498,312800.0
2009-03-16 15:50:00,17.17,17.22,17.16,17.22,383600.0,14.5498,14.5921,14.5413,14.5921,383600.0
2009-03-16 15:55:00,17.22,17.23,17.19,17.21,572600.0,14.5921,14.6006,14.5667,14.5837,572600.0
2009-03-17 09:30:00,17.2,17.42,17.16,17.35,158100.0,14.5752,14.7616,14.5413,14.7023,158100.0
2009-03-17 09:35:00,17.34,17.45,17.23,17.3,191400.0,14.6938,14.7871,14.6006,14.6599,191400.0
2009-03-17 09:40:00,17.3,17.34,17.27,17.33,83800.0,14.6599,14.6938,14.6345,14.6854,83800.0
2009-03-17 09:45:00,17.32,17.35,17.26,17.33,112200.0,14.6769,14.7023,14.626,14.6854,112200.0
2009-03-17 09:50:00,17.34,17.42,17.33,17.38,131000.0,14.6938,14.7616,14.6854,14.7277,131000.0
2009-03-17 09:55:00,17.38,17.42,17.34,17.35,96100.0,14.7277,14.7616,14.6938,14.7023,96100.0
2009-03-17 10:00:00,17.35,17.46,17.35,17.44,107300.0,14.7023,14.7955,14.7023,14.7786,107300.0
2009-03-17 10:05:00,17.44,17.44,17.38,17.42,105600.0,14.7786,14.7786,14.7277,14.7616,105600.0
2009-03-17 10:10:00,17.42,17.42,17.29,17.32,252900.0,14.7616,14.7616,14.6515,14.6769,252900.0
2009-03-17 10:15:00,17.31,17.4,17.31,17.34,160000.0,14.6684,14.7447,14.6684,14.6938,160000.0
2009-03-17 10:20:00,17.34,17.43,17.34,17.38,190600.0,14.6938,14.7701,14.6938,14.7277,190600.0
2009-03-17 10:25:00,17.38,17.4,17.32,17.36,190700.0,14.7277,14.7447,14.6769,14.7108,190700.0
2009-03-17 10:30:00,17.36,17.41,17.35,17.41,158400.0,14.7108,14.7532,14.7023,14.7532,158400.0
2009-03-17 10:35:00,17.41,17.44,17.37,17.41,97800.0,14.7532,14.7786,14.7193,14.7532,97800.0
2009-03-17 10:40:00,17.41,17.47,17.38,17.46,92200.0,14.7532,14.804,14.7277,14.7955,92200.0
2009-03-17 10:45:00,17.46,17.54,17.46,17.49,317800.0,14.7955,14.8633,14.7955,14.8209,317800.0
2009-03-17 10:50:00,17.49,17.53,17.47,17.48,95700.0,14.8209,14.8548,14.804,14.8125,95700.0
2009-03-17 10:55:00,17.49,17.49,17.46,17.47,52600.0,14.8209,14.8209,14.7955,14.804,52600.0
2009-03-17 11:00:00,17.47,17.47,17.42,17.43,57200.0,14.804,14.804,14.7616,14.7701,57200.0
2009-03-17 11:05:00,17.43,17.45,17.41,17.43,74300.0,14.7701,14.7871,14.7532,14.7701,74300.0
2009-03-17 11:10:00,17.43,17.45,17.39,17.4,75900.0,14.7701,14.7871,14.7362,14.7447,75900.0
2009-03-17 11:15:00,17.4,17.43,17.36,17.4,139000.0,14.7447,14.7701,14.7108,14.7447,139000.0
2009-03-17 11:20:00,17.39,17.44,17.36,17.37,114300.0,14.7362,14.7786,14.7108,14.7193,114300.0
2009-03-17 11:25:00,17.37,17.39,17.34,17.36,74000.0,14.7193,14.7362,14.6938,14.7108,74000.0
2009-03-17 11:30:00,17.35,17.38,17.3,17.33,72400.0,14.7023,14.7277,14.6599,14.6854,72400.0
2009-03-17 11:35:00,17.33,17.37,17.33,17.36,42400.0,14.6854,14.7193,14.6854,14.7108,42400.0
2009-03-17 11:40:00,17.36,17.44,17.35,17.43,90100.0,14.7108,14.7786,14.7023,14.7701,90100.0
2009-03-17 11:45:00,17.42,17.45,17.4,17.41,44800.0,14.7616,14.7871,14.7447,14.7532,44800.0
2009-03-17 11:50:00,17.41,17.43,17.4,17.43,75300.0,14.7532,14.7701,14.7447,14.7701,75300.0
2009-03-17 11:55:00,17.43,17.45,17.41,17.44,26900.0,14.7701,14.7871,14.7532,14.7786,26900.0
2009-03-17 12:00:00,17.44,17.48,17.43,17.47,45700.0,14.7786,14.8125,14.7701,14.804,45700.0
2009-03-17 12:05:00,17.47,17.49,17.46,17.47,32500.0,14.804,14.8209,14.7955,14.804,32500.0
2009-03-17 12:10:00,17.47,17.47,17.4,17.41,39100.0,14.804,14.804,14.7447,14.7532,39100.0
2009-03-17 12:15:00,17.41,17.47,17.41,17.45,127600.0,14.7532,14.804,14.7532,14.7871,127600.0
2009-03-17 12:20:00,17.45,17.52,17.45,17.5,157200.0,14.7871,14.8464,14.7871,14.8294,157200.0
2009-03-17 12:25:00,17.49,17.56,17.49,17.54,174600.0,14.8209,14.8803,14.8209,14.8633,174600.0
2009-03-17 12:30:00,17.55,17.57,17.5,17.53,121500.0,14.8718,14.8887,14.8294,14.8548,121500.0
2009-03-17 12:35:00,17.52,17.64,17.52,17.62,153900.0,14.8464,14.9481,14.8464,14.9311,153900.0
2009-03-17 12:40:00,17.63,17.69,17.62,17.64,111900.0,14.9396,14.9904,14.9311,14.9481,111900.0
2009-03-17 12:45:00,17.65,17.69,17.59,17.59,211400.0,14.9565,14.9904,14.9057,14.9057,211400.0
2009-03-17 12:50:00,17.6,17.61,17.59,17.61,96300.0,14.9142,14.9226,14.9057,14.9226,96300.0
2009-03-17 12:55:00,17.61,17.62,17.59,17.61,70200.0,14.9226,14.9311,14.9057,14.9226,70200.0
2009-03-17 13:00:00,17.61,17.63,17.61,17.61,80100.0,14.9226,14.9396,14.9226,14.9226,80100.0
2009-03-17 13:05:00,17.6,17.64,17.6,17.62,132000.0,14.9142,14.9481,14.9142,14.9311,132000.0
2009-03-17 13:10:00,17.61,17.65,17.61,17.62,50400.0,14.9226,14.9565,14.9226,14.9311,50400.0
2009-03-17 13:15:00,17.63,17.69,17.62,17.66,107200.0,14.9396,14.9904,14.9311,14.965,107200.0
2009-03-17 13:20:00,17.66,17.7,17.64,17.7,55500.0,14.965,14.9989,14.9481,14.9989,55500.0
2009-03-17 13:25:00,17.69,17.72,17.67,17.68,168200.0,14.9904,15.0158,14.9735,14.982,168200.0
2009-03-17 13:30:00,17.68,17.8,17.68,17.78,185500.0,14.982,15.0836,14.982,15.0667,185500.0
2009-03-17 13:35:00,17.79,17.79,17.73,17.76,122700.0,15.0752,15.0752,15.0243,15.0497,122700.0
2009-03-17 13:40:00,17.76,17.76,17.72,17.72,84500.0,15.0497,15.0497,15.0158,15.0158,84500.0
2009-03-17 13:45:00,17.73,17.76,17.72,17.73,48700.0,15.0243,15.0497,15.0158,15.0243,48700.0
2009-03-17 13:50:00,17.74,17.74,17.67,17.68,172700.0,15.0328,15.0328,14.9735,14.982,172700.0
2009-03-17 13:55:00,17.68,17.69,17.63,17.67,76400.0,14.982,14.9904,14.9396,14.9735,76400.0
2009-03-17 14:00:00,17.67,17.67,17.61,17.62,123300.0,14.9735,14.9735,14.9226,14.9311,123300.0
2009-03-17 14:05:00,17.61,17.67,17.6,17.62,197400.0,14.9226,14.9735,14.9142,14.9311,197400.0
2009-03-17 14:10:00,17.65,17.65,17.59,17.61,168900.0,14.9565,14.9565,14.9057,14.9226,168900.0
2009-03-17 14:15:00,17.6,17.64,17.58,17.61,129500.0,14.9142,14.9481,14.8972,14.9226,129500.0
2009-03-17 14:20:00,17.61,17.65,17.61,17.64,135900.0,14.9226,14.9565,14.9226,14.9481,135900.0
2009-03-17 14:25:00,17.65,17.66,17.55,17.57,144500.0,14.9565,14.965,14.8718,14.8887,144500.0
2009-03-17 14:30:00,17.57,17.58,17.55,17.56,81300.0,14.8887,14.8972,14.8718,14.8803,81300.0
2009-03-17 14:35:00,17.55,17.62,17.53,17.62,107900.0,14.8718,14.9311,14.8548,14.9311,107900.0
2009-03-17 14:40:00,17.61,17.69,17.61,17.67,116700.0,14.9226,14.9904,14.9226,14.9735,116700.0
2009-03-17 14:45:00,17.66,17.69,17.64,17.68,133100.0,14.965,14.9904,14.9481,14.982,133100.0
2009-03-17 14:50:00,17.67,17.74,17.67,17.72,118600.0,14.9735,15.0328,14.9735,15.0158,118600.0
2009-03-17 14:55:00,17.72,17.73,17.65,17.66,153500.0,15.0158,15.0243,14.9565,14.965,153500.0
2009-03-17 15:00:00,17.67,17.7,17.64,17.69,121500.0,14.9735,14.9989,14.9481,14.9904,121500.0
2009-03-17 15:05:00,17.69,17.79,17.69,17.79,196400.0,14.9904,15.0752,14.9904,15.0752,196400.0
2009-03-17 15:10:00,17.79,17.81,17.74,17.76,153600.0,15.0752,15.0921,15.0328,15.0497,153600.0
2009-03-17 15:15:00,17.76,17.76,17.73,17.75,83700.0,15.0497,15.0497,15.0243,15.0413,83700.0
2009-03-17 15:20:00,17.75,17.81,17.72,17.75,166400.0,15.0413,15.0921,15.0158,15.0413,166400.0
2009-03-17 15:25:00,17.75,17.76,17.69,17.69,154300.0,15.0413,15.0497,14.9904,14.9904,154300.0
2009-03-17 15:30:00,17.7,17.73,17.64,17.68,228000.0,14.9989,15.0243,14.9481,14.982,228000.0
2009-03-17 15:35:00,17.69,17.72,17.63,17.68,243000.0,14.9904,15.0158,14.9396,14.982,243000.0
2009-03-17 15:40:00,17.69,17.8,17.69,17.77,224300.0,14.9904,15.0836,14.9904,15.0582,224300.0
2009-03-17 15:45:00,17.77,17.78,17.69,17.74,319200.0,15.0582,15.0667,14.9904,15.0328,319200.0
2009-03-17 15:50:00,17.74,17.77,17.71,17.74,468400.0,15.0328,15.0582,15.0074,15.0328,468400.0
2009-03-17 15:55:00,17.74,17.83,17.73,17.82,504600.0,15.0328,15.1091,15.0243,15.1006,504600.0
2009-03-18 09:30:00,17.72,17.79,17.6,17.74,166100.0,15.0158,15.0752,14.9142,15.0328,166100.0
2009-03-18 09:35:00,17.74,17.76,17.59,17.62,120100.0,15.0328,15.0497,14.9057,14.9311,120100.0
2009-03-18 09:40:00,17.62,17.7,17.53,17.67,137200.0,14.9311,14.9989,14.8548,14.9735,137200.0
2009-03-18 09:45:00,17.68,17.78,17.67,17.69,147400.0,14.982,15.0667,14.9735,14.9904,147400.0
2009-03-18 09:50:00,17.69,17.69,17.57,17.57,166100.0,14.9904,14.9904,14.8887,14.8887,166100.0
2009-03-18 09:55:00,17.57,17.62,17.55,17.6,206700.0,14.8887,14.9311,14.8718,14.9142,206700.0
2009-03-18 10:00:00,17.61,17.71,17.58,17.7,172400.0,14.9226,15.0074,14.8972,14.9989,172400.0
2009-03-18 10:05:00,17.7,17.73,17.67,17.7,170800.0,14.9989,15.0243,14.9735,14.9989,170800.0
2009-03-18 10:10:00,17.69,17.71,17.65,17.68,283700.0,14.9904,15.0074,14.9565,14.982,283700.0
2009-03-18 10:15:00,17.68,17.68,17.64,17.66,134100.0,14.982,14.982,14.9481,14.965,134100.0
2009-03-18 10:20:00,17.66,17.66,17.62,17.66,146000.0,14.965,14.965,14.9311,14.965,146000.0
2009-03-18 10:25:00,17.65,17.66,17.6,17.62,136300.0,14.9565,14.965,14.9142,14.9311,136300.0
2009-03-18 10:30:00,17.62,17.66,17.58,17.62,76700.0,14.9311,14.965,14.8972,14.9311,76700.0
2009-03-18 10:35:00,17.62,17.62,17.58,17.6,97600.0,14.9311,14.9311,14.8972,14.9142,97600.0
2009-03-18 10:40:00,17.6,17.65,17.59,17.62,82800.0,14.9142,14.9565,14.9057,14.9311,82800.0
2009-03-18 10:45:00,17.62,17.63,17.59,17.62,92200.0,14.9311,14.9396,14.9057,14.9311,92200.0
2009-03-18 10:50:00,17.62,17.62,17.55,17.57,73400.0,14.9311,14.9311,14.8718,14.8887,73400.0
2009-03-18 10:55:00,17.57,17.68,17.57,17.65,92600.0,14.8887,14.982,14.8887,14.9565,92600.0
2009-03-18 11:00:00,17.66,17.68,17.64,17.67,94400.0,14.965,14.982,14.9481,14.9735,94400.0
2009-03-18 11:05:00,17.68,17.71,17.63,17.63,111100.0,14.982,15.0074,14.9396,14.9396,111100.0
2009-03-18 11:10:00,17.63,17.67,17.63,17.63,82000.0,14.9396,14.9735,14.9396,14.9396,82000.0
2009-03-18 11:15:00,17.63,17.65,17.56,17.56,84400.0,14.9396,14.9565,14.8803,14.8803,84400.0
2009-03-18 11:20:00,17.56,17.58,17.5,17.52,156100.0,14.8803,14.8972,14.8294,14.8464,156100.0
2009-03-18 11:25:00,17.52,17.55,17.5,17.53,110500.0,14.8464,14.8718,14.8294,14.8548,110500.0
2009-03-18 11:30:00,17.53,17.6,17.53,17.56,79700.0,14.8548,14.9142,14.8548,14.8803,79700.0
2009-03-18 11:35:00,17.57,17.59,17.5,17.51,76800.0,14.8887,14.9057,14.8294,14.8379,76800.0
2009-03-18 11:40:00,17.52,17.57,17.5,17.57,70000.0,14.8464,14.8887,14.8294,14.8887,70000.0
2009-03-18 11:45:00,17.57,17.58,17.52,17.52,61900.0,14.8887,14.8972,14.8464,14.8464,61900.0
2009-03-18 11:50:00,17.52,17.62,17.51,17.62,90700.0,14.8464,14.9311,14.8379,14.9311,90700.0
2009-03-18 11:55:00,17.62,17.63,17.6,17.62,58200.0,14.9311,14.9396,14.9142,14.9311,58200.0
2009-03-18 12:00:00,17.63,17.71,17.62,17.67,116800.0,14.9396,15.0074,14.9311,14.9735,116800.0
2009-03-18 12:05:00,17.69,17.71,17.66,17.71,119400.0,14.9904,15.0074,14.965,15.0074,119400.0
2009-03-18 12:10:00,17.71,17.71,17.67,17.7,72000.0,15.0074,15.0074,14.9735,14.9989,72000.0
2009-03-18 12:15:00,17.7,17.76,17.69,17.75,71900.0,14.9989,15.0497,14.9904,15.0413,71900.0
2009-03-18 12:20:00,17.75,17.77,17.72,17.72,77600.0,15.0413,15.0582,15.0158,15.0158,77600.0
2009-03-18 12:25:00,17.73,17.73,17.67,17.67,57000.0,15.0243,15.0243,14.9735,14.9735,57000.0
2009-03-18 12:30:00,17.67,17.68,17.63,17.63,105900.0,14.9735,14.982,14.9396,14.9396,105900.0
2009-03-18 12:35:00,17.63,17.64,17.56,17.57,111400.0,14.9396,14.9481,14.8803,14.8887,111400.0
2009-03-18 12:40:00,17.57,17.62,17.57,17.59,111000.0,14.8887,14.9311,14.8887,14.9057,111000.0
2009-03-18 12:45:00,17.59,17.62,17.57,17.59,132300.0,14.9057,14.9311,14.8887,14.9057,132300.0
2009-03-18 12:50:00,17.59,17.6,17.54,17.57,133800.0,14.9057,14.9142,14.8633,14.8887,133800.0
2009-03-18 12:55:00,17.57,17.68,17.57,17.66,133700.0,14.8887,14.982,14.8887,14.965,133700.0
2009-03-18 13:00:00,17.67,17.68,17.63,17.63,84100.0,14.9735,14.982,14.9396,14.9396,84100.0
2009-03-18 13:05:00,17.63,17.7,17.63,17.67,115600.0,14.9396,14.9989,14.9396,14.9735,115600.0
2009-03-18 13:10:00,17.67,17.69,17.64,17.68,73600.0,14.9735,14.9904,14.9481,14.982,73600.0
2009-03-18 13:15:00,17.69,17.69,17.61,17.62,82700.0,14.9904,14.9904,14.9226,14.9311,82700.0
2009-03-18 13:20:00,17.62,17.68,17.62,17.66,66300.0,14.9311,14.982,14.9311,14.965,66300.0
2009-03-18 13:25:00,17.66,17.7,17.65,17.66,135100.0,14.965,14.9989,14.9565,14.965,135100.0
2009-03-18 13:30:00,17.66,17.68,17.65,17.68,98800.0,14.965,14.982,14.9565,14.982,98800.0
2009-03-18 13:35:00,17.68,17.68,17.63,17.64,140100.0,14.982,14.982,14.9396,14.9481,140100.0
2009-03-18 13:40:00,17.65,17.76,17.64,17.75,120200.0,14.9565,15.0497,14.9481,15.0413,120200.0
2009-03-18 13:45:00,17.74,17.77,17.71,17.72,181400.0,15.0328,15.0582,15.0074,15.0158,181400.0
2009-03-18 13:50:00,17.72,17.76,17.71,17.71,111100.0,15.0158,15.0497,15.0074,15.0074,111100.0
2009-03-18 13:55:00,17.71,17.73,17.68,17.71,176800.0,15.0074,15.0243,14.982,15.0074,176800.0
2009-03-18 14:00:00,17.71,17.72,17.65,17.67,96300.0,15.0074,15.0158,14.9565,14.9735,96300.0
2009-03-18 14:05:00,17.66,17.69,17.64,17.68,126200.0,14.965,14.9904,14.9481,14.982,126200.0
2009-03-18 14:10:00,17.68,17.74,17.67,17.72,119000.0,14.982,15.0328,14.9735,15.0158,119000.0
2009-03-18 14:15:00,17.73,18.0,17.7,17.92,489700.0,15.0243,15.2531,14.9989,15.1853,489700.0
2009-03-18 14:20:00,17.92,18.22,17.89,18.19,555600.0,15.1853,15.4395,15.1599,15.4141,555600.0
2009-03-18 14:25:00,18.19,18.22,18.0,18.02,402800.0,15.4141,15.4395,15.2531,15.2701,402800.0
2009-03-18 14:30:00,18.02,18.14,17.93,17.93,369500.0,15.2701,15.3718,15.1938,15.1938,369500.0
2009-03-18 14:35:00,17.94,18.07,17.93,18.02,249200.0,15.2023,15.3124,15.1938,15.2701,249200.0
2009-03-18 14:40:00,18.03,18.2,17.97,18.19,342300.0,15.2785,15.4226,15.2277,15.4141,342300.0
2009-03-18 14:45:00,18.19,18.31,18.12,18.3,264400.0,15.4141,15.5158,15.3548,15.5073,264400.0
2009-03-18 14:50:00,18.29,18.3,18.18,18.28,340500.0,15.4989,15.5073,15.4056,15.4904,340500.0
2009-03-18 14:55:00,18.28,18.37,18.26,18.29,149500.0,15.4904,15.5667,15.4734,15.4989,149500.0
2009-03-18 15:00:00,18.28,18.29,18.15,18.17,396500.0,15.4904,15.4989,15.3802,15.3972,396500.0
2009-03-18 15:05:00,18.17,18.22,18.1,18.19,364600.0,15.3972,15.4395,15.3379,15.4141,364600.0
2009-03-18 15:10:00,18.19,18.25,18.14,18.17,286200.0,15.4141,15.465,15.3718,15.3972,286200.0
2009-03-18 15:15:00,18.17,18.23,18.02,18.04,315100.0,15.3972,15.448,15.2701,15.287,315100.0
2009-03-18 15:20:00,18.04,18.04,17.8,17.88,600900.0,15.287,15.287,15.0836,15.1514,600900.0
2009-03-18 15:25:00,17.88,17.97,17.85,17.93,490300.0,15.1514,15.2277,15.126,15.1938,490300.0
2009-03-18 15:30:00,17.94,17.97,17.8,17.89,320500.0,15.2023,15.2277,15.0836,15.1599,320500.0
2009-03-18 15:35:00,17.89,17.96,17.8,17.84,312000.0,15.1599,15.2192,15.0836,15.1175,312000.0
2009-03-18 15:40:00,17.84,18.0,17.84,17.98,493700.0,15.1175,15.2531,15.1175,15.2362,493700.0
2009-03-18 15:45:00,17.98,18.03,17.9,18.0,436400.0,15.2362,15.2785,15.1684,15.2531,436400.0
2009-03-18 15:50:00,18.0,18.09,18.0,18.06,693800.0,15.2531,15.3294,15.2531,15.304,693800.0
2009-03-18 15:55:00,18.06,18.12,18.06,18.11,878900.0,15.304,15.3548,15.304,15.3463,878900.0
2009-03-19 09:30:00,18.15,18.3,17.87,18.06,317200.0,15.3802,15.5073,15.143,15.304,317200.0
2009-03-19 09:35:00,18.06,18.1,17.94,18.02,196400.0,15.304,15.3379,15.2023,15.2701,196400.0
2009-03-19 09:40:00,18.02,18.06,17.96,17.97,167600.0,15.2701,15.304,15.2192,15.2277,167600.0
2009-03-19 09:45:00,17.98,18.02,17.93,17.97,222000.0,15.2362,15.2701,15.1938,15.2277,222000.0
2009-03-19 09:50:00,17.96,17.98,17.86,17.88,228800.0,15.2192,15.2362,15.1345,15.1514,228800.0
2009-03-19 09:55:00,17.88,17.93,17.86,17.87,171000.0,15.1514,15.1938,15.1345,15.143,171000.0
2009-03-19 10:00:00,17.87,17.91,17.84,17.88,138600.0,15.143,15.1769,15.1175,15.1514,138600.0
2009-03-19 10:05:00,17.88,17.89,17.82,17.84,178800.0,15.1514,15.1599,15.1006,15.1175,178800.0
2009-03-19 10:10:00,17.84,17.95,17.81,17.93,161700.0,15.1175,15.2107,15.0921,15.1938,161700.0
2009-03-19 10:15:00,17.94,17.98,17.89,17.92,168100.0,15.2023,15.2362,15.1599,15.1853,168100.0
2009-03-19 10:20:00,17.92,17.93,17.81,17.82,190800.0,15.1853,15.1938,15.0921,15.1006,190800.0
2009-03-19 10:25:00,17.82,17.85,17.75,17.75,160200.0,15.1006,15.126,15.0413,15.0413,160200.0
2009-03-19 10:30:00,17.76,17.82,17.75,17.81,162100.0,15.0497,15.1006,15.0413,15.0921,162100.0
2009-03-19 10:35:00,17.82,17.88,17.8,17.86,166800.0,15.1006,15.1514,15.0836,15.1345,166800.0
2009-03-19 10:40:00,17.86,17.94,17.85,17.9,69600.0,15.1345,15.2023,15.126,15.1684,69600.0
2009-03-19 10:45:00,17.9,17.9,17.81,17.85,196000.0,15.1684,15.1684,15.0921,15.126,196000.0
2009-03-19 10:50:00,17.85,17.86,17.81,17.82,111900.0,15.126,15.1345,15.0921,15.1006,111900.0
2009-03-19 10:55:00,17.82,17.85,17.79,17.83,139000.0,15.1006,15.126,15.0752,15.1091,139000.0
2009-03-19 11:00:00,17.83,17.91,17.8,17.8,213500.0,15.1091,15.1769,15.0836,15.0836,213500.0
2009-03-19 11:05:00,17.81,17.82,17.76,17.8,172900.0,15.0921,15.1006,15.0497,15.0836,172900.0
2009-03-19 11:10:00,17.76,17.78,17.72,17.74,128900.0,15.0497,15.0667,15.0158,15.0328,128900.0
2009-03-19 11:15:00,17.74,17.77,17.71,17.74,139700.0,15.0328,15.0582,15.0074,15.0328,139700.0
2009-03-19 11:20:00,17.73,17.81,17.7,17.79,190800.0,15.0243,15.0921,14.9989,15.0752,190800.0
2009-03-19 11:25:00,17.79,17.83,17.66,17.66,134100.0,15.0752,15.1091,14.965,14.965,134100.0
2009-03-19 11:30:00,17.66,17.75,17.66,17.72,85500.0,14.965,15.0413,14.965,15.0158,85500.0
2009-03-19 11:35:00,17.72,17.75,17.71,17.73,75700.0,15.0158,15.0413,15.0074,15.0243,75700.0
2009-03-19 11:40:00,17.73,17.73,17.67,17.71,180900.0,15.0243,15.0243,14.9735,15.0074,180900.0
2009-03-19 11:45:00,17.71,17.74,17.64,17.65,166800.0,15.0074,15.0328,14.9481,14.9565,166800.0
2009-03-19 11:50:00,17.65,17.65,17.57,17.63,93800.0,14.9565,14.9565,14.8887,14.9396,93800.0
2009-03-19 11:55:00,17.64,17.72,17.61,17.71,81500.0,14.9481,15.0158,14.9226,15.0074,81500.0
2009-03-19 12:00:00,17.72,17.75,17.7,17.71,185700.0,15.0158,15.0413,14.9989,15.0074,185700.0
2009-03-19 12:05:00,17.71,17.71,17.66,17.66,107900.0,15.0074,15.0074,14.965,14.965,107900.0
2009-03-19 12:10:00,17.67,17.68,17.6,17.61,194200.0,14.9735,14.982,14.9142,14.9226,194200.0
2009-03-19 12:15:00,17.61,17.62,17.55,17.55,259400.0,14.9226,14.9311,14.8718,14.8718,259400.0
2009-03-19 12:20:00,17.56,17.63,17.53,17.61,221800.0,14.8803,14.9396,14.8548,14.9226,221800.0
2009-03-19 12:25:00,17.61,17.63,17.57,17.6,124900.0,14.9226,14.9396,14.8887,14.9142,124900.0
2009-03-19 12:30:00,17.61,17.61,17.57,17.57,133800.0,14.9226,14.9226,14.8887,14.8887,133800.0
2009-03-19 12:35:00,17.57,17.58,17.5,17.52,211800.0,14.8887,14.8972,14.8294,14.8464,211800.0
2009-03-19 12:40:00,17.52,17.57,17.51,17.55,85400.0,14.8464,14.8887,14.8379,14.8718,85400.0
2009-03-19 12:45:00,17.55,17.62,17.53,17.57,243300.0,14.8718,14.9311,14.8548,14.8887,243300.0
2009-03-19 12:50:00,17.58,17.58,17.54,17.58,294300.0,14.8972,14.8972,14.8633,14.8972,294300.0
2009-03-19 12:55:00,17.58,17.62,17.5,17.51,320900.0,14.8972,14.9311,14.8294,14.8379,320900.0
2009-03-19 13:00:00,17.52,17.55,17.5,17.54,167600.0,14.8464,14.8718,14.8294,14.8633,167600.0
2009-03-19 13:05:00,17.55,17.57,17.51,17.51,174100.0,14.8718,14.8887,14.8379,14.8379,174100.0
2009-03-19 13:10:00,17.52,17.6,17.5,17.59,108900.0,14.8464,14.9142,14.8294,14.9057,108900.0
2009-03-19 13:15:00,17.59,17.61,17.54,17.61,121400.0,14.9057,14.9226,14.8633,14.9226,121400.0
2009-03-19 13:20:00,17.6,17.62,17.58,17.6,193800.0,14.9142,14.9311,14.8972,14.9142,193800.0
2009-03-19 13:25:00,17.61,17.61,17.58,17.59,68100.0,14.9226,14.9226,14.8972,14.9057,68100.0
2009-03-19 13:30:00,17.6,17.61,17.5,17.51,749500.0,14.9142,14.9226,14.8294,14.8379,749500.0
2009-03-19 13:35:00,17.51,17.55,17.48,17.55,183200.0,14.8379,14.8718,14.8125,14.8718,183200.0
2009-03-19 13:40:00,17.55,17.59,17.54,17.59,85100.0,14.8718,14.9057,14.8633,14.9057,85100.0
2009-03-19 13:45:00,17.59,17.65,17.58,17.63,170500.0,14.9057,14.9565,14.8972,14.9396,170500.0
2009-03-19 13:50:00,17.63,17.63,17.58,17.59,168600.0,14.9396,14.9396,14.8972,14.9057,168600.0
2009-03-19 13:55:00,17.59,17.65,17.59,17.62,295700.0,14.9057,14.9565,14.9057,14.9311,295700.0
2009-03-19 14:00:00,17.62,17.7,17.62,17.67,230700.0,14.9311,14.9989,14.9311,14.9735,230700.0
2009-03-19 14:05:00,17.67,17.69,17.64,17.66,186000.0,14.9735,14.9904,14.9481,14.965,186000.0
2009-03-19 14:10:00,17.65,17.69,17.64,17.69,119100.0,14.9565,14.9904,14.9481,14.9904,119100.0
2009-03-19 14:15:00,17.68,17.69,17.61,17.65,118600.0,14.982,14.9904,14.9226,14.9565,118600.0
2009-03-19 14:20:00,17.65,17.65,17.56,17.58,170700.0,14.9565,14.9565,14.8803,14.8972,170700.0
2009-03-19 14:25:00,17.58,17.63,17.57,17.62,73500.0,14.8972,14.9396,14.8887,14.9311,73500.0
2009-03-19 14:30:00,17.62,17.63,17.56,17.61,215900.0,14.9311,14.9396,14.8803,14.9226,215900.0
2009-03-19 14:35:00,17.6,17.65,17.57,17.61,136600.0,14.9142,14.9565,14.8887,14.9226,136600.0
2009-03-19 14:40:00,17.6,17.63,17.54,17.59,122000.0,14.9142,14.9396,14.8633,14.9057,122000.0
2009-03-19 14:45:00,17.59,17.64,17.55,17.58,362100.0,14.9057,14.9481,14.8718,14.8972,362100.0
2009-03-19 14:50:00,17.57,17.58,17.52,17.55,341400.0,14.8887,14.8972,14.8464,14.8718,341400.0
2009-03-19 14:55:00,17.56,17.58,17.54,17.56,163300.0,14.8803,14.8972,14.8633,14.8803,163300.0
2009-03-19 15:00:00,17.56,17.66,17.55,17.62,210500.0,14.8803,14.965,14.8718,14.9311,210500.0
2009-03-19 15:05:00,17.62,17.64,17.59,17.61,263700.0,14.9311,14.9481,14.9057,14.9226,263700.0
2009-03-19 15:10:00,17.6,17.61,17.55,17.59,315000.0,14.9142,14.9226,14.8718,14.9057,315000.0
2009-03-19 15:15:00,17.59,17.64,17.58,17.59,170300.0,14.9057,14.9481,14.8972,14.9057,170300.0
2009-03-19 15:20:00,17.59,17.61,17.57,17.59,240500.0,14.9057,14.9226,14.8887,14.9057,240500.0
2009-03-19 15:25:00,17.59,17.65,17.57,17.64,228700.0,14.9057,14.9565,14.8887,14.9481,228700.0
2009-03-19 15:30:00,17.64,17.71,17.62,17.68,308800.0,14.9481,15.0074,14.9311,14.982,308800.0
2009-03-19 15:35:00,17.69,17.7,17.61,17.63,261200.0,14.9904,14.9989,14.9226,14.9396,261200.0
2009-03-19 15:40:00,17.63,17.7,17.62,17.7,427000.0,14.9396,14.9989,14.9311,14.9989,427000.0
2009-03-19 15:45:00,17.69,17.76,17.69,17.73,443200.0,14.9904,15.0497,14.9904,15.0243,443200.0
2009-03-19 15:50:00,17.73,17.74,17.64,17.65,482100.0,15.0243,15.0328,14.9481,14.9565,482100.0
2009-03-19 15:55:00,17.65,17.68,17.63,17.68,492000.0,14.9565,14.982,14.9396,14.982,492000.0
2009-03-20 09:30:00,17.8,17.84,17.68,17.69,3829400.0,15.0836,15.1175,14.982,14.9904,3829400.0
2009-03-20 09:35:00,17.68,17.81,17.6,17.77,165500.0,14.982,15.0921,14.9142,15.0582,165500.0
2009-03-20 09:40:00,17.76,17.84,17.74,17.84,290000.0,15.0497,15.1175,15.0328,15.1175,290000.0
2009-03-20 09:45:00,17.83,17.91,17.79,17.88,243100.0,15.1091,15.1769,15.0752,15.1514,243100.0
2009-03-20 09:50:00,17.89,17.98,17.85,17.96,230000.0,15.1599,15.2362,15.126,15.2192,230000.0
2009-03-20 09:55:00,17.97,17.97,17.77,17.79,243700.0,15.2277,15.2277,15.0582,15.0752,243700.0
2009-03-20 10:00:00,17.8,17.83,17.77,17.78,148700.0,15.0836,15.1091,15.0582,15.0667,148700.0
2009-03-20 10:05:00,17.78,17.79,17.57,17.6,338200.0,15.0667,15.0752,14.8887,14.9142,338200.0
2009-03-20 10:10:00,17.6,17.63,17.54,17.56,135300.0,14.9142,14.9396,14.8633,14.8803,135300.0
2009-03-20 10:15:00,17.57,17.61,17.47,17.49,181300.0,14.8887,14.9226,14.804,14.8209,181300.0
2009-03-20 10:20:00,17.49,17.55,17.47,17.54,111500.0,14.8209,14.8718,14.804,14.8633,111500.0
2009-03-20 10:25:00,17.55,17.68,17.55,17.68,92300.0,14.8718,14.982,14.8718,14.982,92300.0
2009-03-20 10:30:00,17.68,17.7,17.65,17.65,88000.0,14.982,14.9989,14.9565,14.9565,88000.0
2009-03-20 10:35:00,17.65,17.65,17.52,17.53,165900.0,14.9565,14.9565,14.8464,14.8548,165900.0
2009-03-20 10:40:00,17.52,17.53,17.49,17.52,95300.0,14.8464,14.8548,14.8209,14.8464,95300.0
2009-03-20 10:45:00,17.51,17.54,17.51,17.52,61600.0,14.8379,14.8633,14.8379,14.8464,61600.0
2009-03-20 10:50:00,17.53,17.58,17.49,17.58,66200.0,14.8548,14.8972,14.8209,14.8972,66200.0
2009-03-20 10:55:00,17.58,17.6,17.57,17.58,37500.0,14.8972,14.9142,14.8887,14.8972,37500.0
2009-03-20 11:00:00,17.58,17.6,17.55,17.59,97500.0,14.8972,14.9142,14.8718,14.9057,97500.0
2009-03-20 11:05:00,17.59,17.6,17.51,17.52,103900.0,14.9057,14.9142,14.8379,14.8464,103900.0
2009-03-20 11:10:00,17.53,17.53,17.48,17.49,82900.0,14.8548,14.8548,14.8125,14.8209,82900.0
2009-03-20 11:15:00,17.5,17.53,17.48,17.49,103800.0,14.8294,14.8548,14.8125,14.8209,103800.0
2009-03-20 11:20:00,17.5,17.51,17.47,17.51,112900.0,14.8294,14.8379,14.804,14.8379,112900.0
2009-03-20 11:25:00,17.51,17.54,17.5,17.52,170600.0,14.8379,14.8633,14.8294,14.8464,170600.0
2009-03-20 11:30:00,17.53,17.61,17.52,17.6,59800.0,14.8548,14.9226,14.8464,14.9142,59800.0
2009-03-20 11:35:00,17.61,17.62,17.59,17.61,83500.0,14.9226,14.9311,14.9057,14.9226,83500.0
2009-03-20 11:40:00,17.61,17.64,17.6,17.61,72500.0,14.9226,14.9481,14.9142,14.9226,72500.0
2009-03-20 11:45:00,17.6,17.61,17.56,17.57,84600.0,14.9142,14.9226,14.8803,14.8887,84600.0
2009-03-20 11:50:00,17.57,17.59,17.5,17.55,116400.0,14.8887,14.9057,14.8294,14.8718,116400.0
2009-03-20 11:55:00,17.54,17.55,17.5,17.55,57700.0,14.8633,14.8718,14.8294,14.8718,57700.0
2009-03-20 12:00:00,17.55,17.57,17.52,17.53,67300.0,14.8718,14.8887,14.8464,14.8548,67300.0
2009-03-20 12:05:00,17.54,17.55,17.51,17.51,50300.0,14.8633,14.8718,14.8379,14.8379,50300.0
2009-03-20 12:10:00,17.51,17.59,17.5,17.58,65600.0,14.8379,14.9057,14.8294,14.8972,65600.0
2009-03-20 12:15:00,17.59,17.62,17.55,17.62,178200.0,14.9057,14.9311,14.8718,14.9311,178200.0
2009-03-20 12:20:00,17.63,17.64,17.61,17.62,69300.0,14.9396,14.9481,14.9226,14.9311,69300.0
2009-03-20 12:25:00,17.62,17.62,17.6,17.61,35500.0,14.9311,14.9311,14.9142,14.9226,35500.0
2009-03-20 12:30:00,17.61,17.65,17.6,17.64,49500.0,14.9226,14.9565,14.9142,14.9481,49500.0
2009-03-20 12:35:00,17.64,17.64,17.59,17.6,98100.0,14.9481,14.9481,14.9057,14.9142,98100.0
2009-03-20 12:40:00,17.59,17.61,17.56,17.58,98700.0,14.9057,14.9226,14.8803,14.8972,98700.0
2009-03-20 12:45:00,17.58,17.58,17.55,17.56,54900.0,14.8972,14.8972,14.8718,14.8803,54900.0
2009-03-20 12:50:00,17.55,17.56,17.48,17.48,234500.0,14.8718,14.8803,14.8125,14.8125,234500.0
2009-03-20 12:55:00,17.48,17.48,17.38,17.4,263900.0,14.8125,14.8125,14.7277,14.7447,263900.0
2009-03-20 13:00:00,17.4,17.43,17.39,17.43,40600.0,14.7447,14.7701,14.7362,14.7701,40600.0
2009-03-20 13:05:00,17.43,17.43,17.38,17.38,89300.0,14.7701,14.7701,14.7277,14.7277,89300.0
2009-03-20 13:10:00,17.38,17.38,17.33,17.35,201000.0,14.7277,14.7277,14.6854,14.7023,201000.0
2009-03-20 13:15:00,17.35,17.35,17.33,17.33,61300.0,14.7023,14.7023,14.6854,14.6854,61300.0
2009-03-20 13:20:00,17.33,17.34,17.24,17.26,179700.0,14.6854,14.6938,14.6091,14.626,179700.0
2009-03-20 13:25:00,17.26,17.26,17.24,17.24,117400.0,14.626,14.626,14.6091,14.6091,117400.0
2009-03-20 13:30:00,17.24,17.3,17.24,17.28,215800.0,14.6091,14.6599,14.6091,14.643,215800.0
2009-03-20 13:35:00,17.28,17.29,17.23,17.23,86700.0,14.643,14.6515,14.6006,14.6006,86700.0
2009-03-20 13:40:00,17.24,17.25,17.22,17.24,135700.0,14.6091,14.6176,14.5921,14.6091,135700.0
2009-03-20 13:45:00,17.24,17.25,17.21,17.22,106400.0,14.6091,14.6176,14.5837,14.5921,106400.0
2009-03-20 13:50:00,17.22,17.24,17.16,17.17,142100.0,14.5921,14.6091,14.5413,14.5498,142100.0
2009-03-20 13:55:00,17.16,17.21,17.16,17.18,116300.0,14.5413,14.5837,14.5413,14.5583,116300.0
2009-03-20 14:00:00,17.18,17.19,17.12,17.15,217100.0,14.5583,14.5667,14.5074,14.5328,217100.0
2009-03-20 14:05:00,17.14,17.14,17.08,17.1,196200.0,14.5244,14.5244,14.4735,14.4905,196200.0
2009-03-20 14:10:00,17.1,17.13,17.09,17.11,118800.0,14.4905,14.5159,14.482,14.4989,118800.0
2009-03-20 14:15:00,17.11,17.14,17.1,17.1,166700.0,14.4989,14.5244,14.4905,14.4905,166700.0
2009-03-20 14:20:00,17.1,17.12,17.08,17.1,108300.0,14.4905,14.5074,14.4735,14.4905,108300.0
2009-03-20 14:25:00,17.1,17.16,17.08,17.15,165500.0,14.4905,14.5413,14.4735,14.5328,165500.0
2009-03-20 14:30:00,17.15,17.17,17.13,17.15,155300.0,14.5328,14.5498,14.5159,14.5328,155300.0
2009-03-20 14:35:00,17.15,17.19,17.14,17.19,73800.0,14.5328,14.5667,14.5244,14.5667,73800.0
2009-03-20 14:40:00,17.19,17.19,17.1,17.11,189200.0,14.5667,14.5667,14.4905,14.4989,189200.0
2009-03-20 14:45:00,17.12,17.16,17.08,17.15,179500.0,14.5074,14.5413,14.4735,14.5328,179500.0
2009-03-20 14:50:00,17.15,17.17,17.13,17.16,106300.0,14.5328,14.5498,14.5159,14.5413,106300.0
2009-03-20 14:55:00,17.16,17.24,17.13,17.23,131700.0,14.5413,14.6091,14.5159,14.6006,131700.0
2009-03-20 15:00:00,17.23,17.31,17.23,17.29,173200.0,14.6006,14.6684,14.6006,14.6515,173200.0
2009-03-20 15:05:00,17.28,17.31,17.27,17.3,170700.0,14.643,14.6684,14.6345,14.6599,170700.0
2009-03-20 15:10:00,17.31,17.39,17.31,17.33,301500.0,14.6684,14.7362,14.6684,14.6854,301500.0
2009-03-20 15:15:00,17.32,17.35,17.31,17.34,107200.0,14.6769,14.7023,14.6684,14.6938,107200.0
2009-03-20 15:20:00,17.34,17.42,17.31,17.42,196400.0,14.6938,14.7616,14.6684,14.7616,196400.0
2009-03-20 15:25:00,17.42,17.42,17.37,17.38,177200.0,14.7616,14.7616,14.7193,14.7277,177200.0
2009-03-20 15:30:00,17.38,17.48,17.38,17.48,268400.0,14.7277,14.8125,14.7277,14.8125,268400.0
2009-03-20 15:35:00,17.48,17.49,17.39,17.41,158400.0,14.8125,14.8209,14.7362,14.7532,158400.0
2009-03-20 15:40:00,17.41,17.44,17.36,17.41,273800.0,14.7532,14.7786,14.7108,14.7532,273800.0
2009-03-20 15:45:00,17.4,17.42,17.34,17.34,237800.0,14.7447,14.7616,14.6938,14.6938,237800.0
2009-03-20 15:50:00,17.34,17.4,17.34,17.38,335900.0,14.6938,14.7447,14.6938,14.7277,335900.0
2009-03-20 15:55:00,17.38,17.39,17.35,17.36,665100.0,14.7277,14.7362,14.7023,14.7108,665100.0
2009-03-23 09:30:00,18.0,18.0,17.74,17.8,213100.0,15.2531,15.2531,15.0328,15.0836,213100.0
2009-03-23 09:35:00,17.81,17.97,17.74,17.9,225400.0,15.0921,15.2277,15.0328,15.1684,225400.0
2009-03-23 09:40:00,17.9,17.93,17.79,17.89,260600.0,15.1684,15.1938,15.0752,15.1599,260600.0
2009-03-23 09:45:00,17.89,17.92,17.77,17.79,235100.0,15.1599,15.1853,15.0582,15.0752,235100.0
2009-03-23 09:50:00,17.78,17.84,17.74,17.82,221400.0,15.0667,15.1175,15.0328,15.1006,221400.0
2009-03-23 09:55:00,17.83,17.92,17.83,17.91,244700.0,15.1091,15.1853,15.1091,15.1769,244700.0
2009-03-23 10:00:00,17.91,18.0,17.91,17.96,264900.0,15.1769,15.2531,15.1769,15.2192,264900.0
2009-03-23 10:05:00,17.96,18.03,17.93,17.97,218300.0,15.2192,15.2785,15.1938,15.2277,218300.0
2009-03-23 10:10:00,17.98,18.11,17.96,18.1,211900.0,15.2362,15.3463,15.2192,15.3379,211900.0
2009-03-23 10:15:00,18.1,18.21,18.1,18.17,282100.0,15.3379,15.4311,15.3379,15.3972,282100.0
2009-03-23 10:20:00,18.16,18.24,18.14,18.22,182100.0,15.3887,15.4565,15.3718,15.4395,182100.0
2009-03-23 10:25:00,18.21,18.23,18.13,18.15,240500.0,15.4311,15.448,15.3633,15.3802,240500.0
2009-03-23 10:30:00,18.15,18.17,18.11,18.14,233800.0,15.3802,15.3972,15.3463,15.3718,233800.0
2009-03-23 10:35:00,18.15,18.21,18.09,18.1,177000.0,15.3802,15.4311,15.3294,15.3379,177000.0
2009-03-23 10:40:00,18.1,18.16,18.08,18.15,167000.0,15.3379,15.3887,15.3209,15.3802,167000.0
2009-03-23 10:45:00,18.14,18.17,18.12,18.16,153800.0,15.3718,15.3972,15.3548,15.3887,153800.0
2009-03-23 10:50:00,18.16,18.18,18.14,18.17,165400.0,15.3887,15.4056,15.3718,15.3972,165400.0
2009-03-23 10:55:00,18.17,18.26,18.16,18.26,233700.0,15.3972,15.4734,15.3887,15.4734,233700.0
2009-03-23 11:00:00,18.26,18.3,18.24,18.25,184200.0,15.4734,15.5073,15.4565,15.465,184200.0
2009-03-23 11:05:00,18.25,18.32,18.25,18.3,78800.0,15.465,15.5243,15.465,15.5073,78800.0
2009-03-23 11:10:00,18.31,18.33,18.28,18.28,131000.0,15.5158,15.5328,15.4904,15.4904,131000.0
2009-03-23 11:15:00,18.29,18.31,18.27,18.27,76400.0,15.4989,15.5158,15.4819,15.4819,76400.0
2009-03-23 11:20:00,18.27,18.29,18.25,18.27,73700.0,15.4819,15.4989,15.465,15.4819,73700.0
2009-03-23 11:25:00,18.27,18.29,18.25,18.28,98100.0,15.4819,15.4989,15.465,15.4904,98100.0
2009-03-23 11:30:00,18.27,18.33,18.27,18.33,88900.0,15.4819,15.5328,15.4819,15.5328,88900.0
2009-03-23 11:35:00,18.33,18.36,18.32,18.33,115400.0,15.5328,15.5582,15.5243,15.5328,115400.0
2009-03-23 11:40:00,18.32,18.35,18.32,18.34,60200.0,15.5243,15.5497,15.5243,15.5412,60200.0
2009-03-23 11:45:00,18.34,18.37,18.34,18.34,85600.0,15.5412,15.5667,15.5412,15.5412,85600.0
2009-03-23 11:50:00,18.33,18.45,18.33,18.45,122300.0,15.5328,15.6344,15.5328,15.6344,122300.0
2009-03-23 11:55:00,18.44,18.52,18.43,18.5,209300.0,15.626,15.6938,15.6175,15.6768,209300.0
2009-03-23 12:00:00,18.5,18.51,18.47,18.48,182100.0,15.6768,15.6853,15.6514,15.6599,182100.0
2009-03-23 12:05:00,18.48,18.5,18.48,18.5,116400.0,15.6599,15.6768,15.6599,15.6768,116400.0
2009-03-23 12:10:00,18.5,18.55,18.5,18.52,204500.0,15.6768,15.7192,15.6768,15.6938,204500.0
2009-03-23 12:15:00,18.52,18.53,18.46,18.47,131900.0,15.6938,15.7022,15.6429,15.6514,131900.0
2009-03-23 12:20:00,18.46,18.49,18.44,18.49,88700.0,15.6429,15.6683,15.626,15.6683,88700.0
2009-03-23 12:25:00,18.49,18.51,18.45,18.51,94800.0,15.6683,15.6853,15.6344,15.6853,94800.0
2009-03-23 12:30:00,18.51,18.51,18.47,18.47,71600.0,15.6853,15.6853,15.6514,15.6514,71600.0
2009-03-23 12:35:00,18.47,18.47,18.44,18.45,108900.0,15.6514,15.6514,15.626,15.6344,108900.0
2009-03-23 12:40:00,18.44,18.45,18.4,18.41,82700.0,15.626,15.6344,15.5921,15.6006,82700.0
2009-03-23 12:45:00,18.41,18.41,18.37,18.37,67900.0,15.6006,15.6006,15.5667,15.5667,67900.0
2009-03-23 12:50:00,18.38,18.38,18.33,18.33,144400.0,15.5751,15.5751,15.5328,15.5328,144400.0
2009-03-23 12:55:00,18.33,18.34,18.28,18.3,136100.0,15.5328,15.5412,15.4904,15.5073,136100.0
2009-03-23 13:00:00,18.3,18.31,18.29,18.3,81800.0,15.5073,15.5158,15.4989,15.5073,81800.0
2009-03-23 13:05:00,18.3,18.32,18.29,18.29,65400.0,15.5073,15.5243,15.4989,15.4989,65400.0
2009-03-23 13:10:00,18.29,18.42,18.29,18.4,173500.0,15.4989,15.609,15.4989,15.5921,173500.0
2009-03-23 13:15:00,18.4,18.43,18.37,18.39,98300.0,15.5921,15.6175,15.5667,15.5836,98300.0
2009-03-23 13:20:00,18.39,18.41,18.38,18.4,110400.0,15.5836,15.6006,15.5751,15.5921,110400.0
2009-03-23 13:25:00,18.4,18.41,18.27,18.29,240600.0,15.5921,15.6006,15.4819,15.4989,240600.0
2009-03-23 13:30:00,18.29,18.34,18.26,18.31,165300.0,15.4989,15.5412,15.4734,15.5158,165300.0
2009-03-23 13:35:00,18.32,18.35,18.3,18.32,193000.0,15.5243,15.5497,15.5073,15.5243,193000.0
2009-03-23 13:40:00,18.32,18.34,18.29,18.29,86100.0,15.5243,15.5412,15.4989,15.4989,86100.0
2009-03-23 13:45:00,18.29,18.34,18.29,18.34,41500.0,15.4989,15.5412,15.4989,15.5412,41500.0
2009-03-23 13:50:00,18.33,18.36,18.31,18.34,83800.0,15.5328,15.5582,15.5158,15.5412,83800.0
2009-03-23 13:55:00,18.34,18.34,18.29,18.32,107000.0,15.5412,15.5412,15.4989,15.5243,107000.0
2009-03-23 14:00:00,18.33,18.37,18.32,18.35,55500.0,15.5328,15.5667,15.5243,15.5497,55500.0
2009-03-23 14:05:00,18.35,18.36,18.33,18.36,74800.0,15.5497,15.5582,15.5328,15.5582,74800.0
2009-03-23 14:10:00,18.35,18.36,18.26,18.28,115700.0,15.5497,15.5582,15.4734,15.4904,115700.0
2009-03-23 14:15:00,18.29,18.32,18.28,18.31,75000.0,15.4989,15.5243,15.4904,15.5158,75000.0
2009-03-23 14:20:00,18.32,18.33,18.31,18.33,71000.0,15.5243,15.5328,15.5158,15.5328,71000.0
2009-03-23 14:25:00,18.33,18.39,18.33,18.36,102900.0,15.5328,15.5836,15.5328,15.5582,102900.0
2009-03-23 14:30:00,18.36,18.41,18.36,18.38,99700.0,15.5582,15.6006,15.5582,15.5751,99700.0
2009-03-23 14:35:00,18.38,18.44,18.38,18.38,148600.0,15.5751,15.626,15.5751,15.5751,148600.0
2009-03-23 14:40:00,18.39,18.4,18.33,18.36,140700.0,15.5836,15.5921,15.5328,15.5582,140700.0
2009-03-23 14:45:00,18.36,18.45,18.35,18.45,121300.0,15.5582,15.6344,15.5497,15.6344,121300.0
2009-03-23 14:50:00,18.44,18.59,18.43,18.58,356200.0,15.626,15.7531,15.6175,15.7446,356200.0
2009-03-23 14:55:00,18.58,18.62,18.55,18.59,202700.0,15.7446,15.7785,15.7192,15.7531,202700.0
2009-03-23 15:00:00,18.59,18.63,18.53,18.6,237000.0,15.7531,15.787,15.7022,15.7616,237000.0
2009-03-23 15:05:00,18.61,18.64,18.54,18.54,207600.0,15.77,15.7955,15.7107,15.7107,207600.0
2009-03-23 15:10:00,18.55,18.62,18.53,18.62,307300.0,15.7192,15.7785,15.7022,15.7785,307300.0
2009-03-23 15:15:00,18.61,18.67,18.59,18.63,330000.0,15.77,15.8209,15.7531,15.787,330000.0
2009-03-23 15:20:00,18.62,18.69,18.6,18.66,274100.0,15.7785,15.8378,15.7616,15.8124,274100.0
2009-03-23 15:25:00,18.66,18.68,18.63,18.66,153000.0,15.8124,15.8293,15.787,15.8124,153000.0
2009-03-23 15:30:00,18.67,18.71,18.65,18.68,404000.0,15.8209,15.8548,15.8039,15.8293,404000.0
2009-03-23 15:35:00,18.68,18.73,18.63,18.71,341800.0,15.8293,15.8717,15.787,15.8548,341800.0
2009-03-23 15:40:00,18.7,18.77,18.7,18.74,470300.0,15.8463,15.9056,15.8463,15.8802,470300.0
2009-03-23 15:45:00,18.75,18.82,18.73,18.81,533100.0,15.8887,15.948,15.8717,15.9395,533100.0
2009-03-23 15:50:00,18.8,18.88,18.79,18.87,592500.0,15.931,15.9988,15.9226,15.9904,592500.0
2009-03-23 15:55:00,18.86,18.92,18.84,18.92,714700.0,15.9819,16.0327,15.9649,16.0327,714700.0
2009-03-24 09:30:00,18.04,18.28,18.03,18.18,621400.0,15.287,15.4904,15.2785,15.4056,621400.0
2009-03-24 09:35:00,18.19,18.52,18.15,18.45,559300.0,15.4141,15.6938,15.3802,15.6344,559300.0
2009-03-24 09:40:00,18.45,18.47,18.31,18.34,467100.0,15.6344,15.6514,15.5158,15.5412,467100.0
2009-03-24 09:45:00,18.34,18.37,18.25,18.3,439900.0,15.5412,15.5667,15.465,15.5073,439900.0
2009-03-24 09:50:00,18.31,18.35,18.29,18.33,332400.0,15.5158,15.5497,15.4989,15.5328,332400.0
2009-03-24 09:55:00,18.33,18.42,18.31,18.41,173400.0,15.5328,15.609,15.5158,15.6006,173400.0
2009-03-24 10:00:00,18.41,18.6,18.41,18.53,378000.0,15.6006,15.7616,15.6006,15.7022,378000.0
2009-03-24 10:05:00,18.54,18.56,18.42,18.55,253600.0,15.7107,15.7277,15.609,15.7192,253600.0
2009-03-24 10:10:00,18.56,18.58,18.41,18.42,355800.0,15.7277,15.7446,15.6006,15.609,355800.0
2009-03-24 10:15:00,18.41,18.46,18.4,18.42,185400.0,15.6006,15.6429,15.5921,15.609,185400.0
2009-03-24 10:20:00,18.42,18.45,18.39,18.42,224000.0,15.609,15.6344,15.5836,15.609,224000.0
2009-03-24 10:25:00,18.42,18.48,18.41,18.43,163300.0,15.609,15.6599,15.6006,15.6175,163300.0
2009-03-24 10:30:00,18.43,18.43,18.37,18.41,164700.0,15.6175,15.6175,15.5667,15.6006,164700.0
2009-03-24 10:35:00,18.41,18.42,18.36,18.38,277600.0,15.6006,15.609,15.5582,15.5751,277600.0
2009-03-24 10:40:00,18.39,18.43,18.34,18.34,123000.0,15.5836,15.6175,15.5412,15.5412,123000.0
2009-03-24 10:45:00,18.35,18.41,18.31,18.38,135600.0,15.5497,15.6006,15.5158,15.5751,135600.0
2009-03-24 10:50:00,18.39,18.45,18.38,18.39,125200.0,15.5836,15.6344,15.5751,15.5836,125200.0
2009-03-24 10:55:00,18.39,18.44,18.39,18.41,77800.0,15.5836,15.626,15.5836,15.6006,77800.0
2009-03-24 11:00:00,18.41,18.46,18.36,18.43,129800.0,15.6006,15.6429,15.5582,15.6175,129800.0
2009-03-24 11:05:00,18.42,18.48,18.42,18.47,155800.0,15.609,15.6599,15.609,15.6514,155800.0
2009-03-24 11:10:00,18.48,18.52,18.47,18.48,126500.0,15.6599,15.6938,15.6514,15.6599,126500.0
2009-03-24 11:15:00,18.48,18.5,18.44,18.45,92800.0,15.6599,15.6768,15.626,15.6344,92800.0
2009-03-24 11:20:00,18.44,18.51,18.44,18.48,136500.0,15.626,15.6853,15.626,15.6599,136500.0
2009-03-24 11:25:00,18.49,18.54,18.47,18.51,104300.0,15.6683,15.7107,15.6514,15.6853,104300.0
2009-03-24 11:30:00,18.51,18.55,18.5,18.5,166700.0,15.6853,15.7192,15.6768,15.6768,166700.0
2009-03-24 11:35:00,18.49,18.53,18.47,18.53,116500.0,15.6683,15.7022,15.6514,15.7022,116500.0
2009-03-24 11:40:00,18.53,18.54,18.43,18.43,302000.0,15.7022,15.7107,15.6175,15.6175,302000.0
2009-03-24 11:45:00,18.42,18.43,18.37,18.42,171200.0,15.609,15.6175,15.5667,15.609,171200.0
2009-03-24 11:50:00,18.42,18.43,18.35,18.4,200800.0,15.609,15.6175,15.5497,15.5921,200800.0
2009-03-24 11:55:00,18.39,18.4,18.35,18.37,139400.0,15.5836,15.5921,15.5497,15.5667,139400.0
2009-03-24 12:00:00,18.37,18.37,18.32,18.33,168200.0,15.5667,15.5667,15.5243,15.5328,168200.0
2009-03-24 12:05:00,18.33,18.34,18.26,18.27,174300.0,15.5328,15.5412,15.4734,15.4819,174300.0
2009-03-24 12:10:00,18.26,18.3,18.23,18.28,324400.0,15.4734,15.5073,15.448,15.4904,324400.0
2009-03-24 12:15:00,18.28,18.34,18.28,18.33,224700.0,15.4904,15.5412,15.4904,15.5328,224700.0
2009-03-24 12:20:00,18.33,18.34,18.31,18.34,113700.0,15.5328,15.5412,15.5158,15.5412,113700.0
2009-03-24 12:25:00,18.33,18.37,18.33,18.37,80300.0,15.5328,15.5667,15.5328,15.5667,80300.0
2009-03-24 12:30:00,18.36,18.4,18.34,18.36,177800.0,15.5582,15.5921,15.5412,15.5582,177800.0
2009-03-24 12:35:00,18.36,18.39,18.34,18.36,180300.0,15.5582,15.5836,15.5412,15.5582,180300.0
2009-03-24 12:40:00,18.35,18.36,18.31,18.32,117500.0,15.5497,15.5582,15.5158,15.5243,117500.0
2009-03-24 12:45:00,18.33,18.42,18.32,18.42,174100.0,15.5328,15.609,15.5243,15.609,174100.0
2009-03-24 12:50:00,18.42,18.47,18.4,18.46,218100.0,15.609,15.6514,15.5921,15.6429,218100.0
2009-03-24 12:55:00,18.47,18.51,18.45,18.49,118600.0,15.6514,15.6853,15.6344,15.6683,118600.0
2009-03-24 13:00:00,18.49,18.49,18.46,18.48,105800.0,15.6683,15.6683,15.6429,15.6599,105800.0
2009-03-24 13:05:00,18.48,18.54,18.47,18.52,119000.0,15.6599,15.7107,15.6514,15.6938,119000.0
2009-03-24 13:10:00,18.52,18.55,18.46,18.53,299500.0,15.6938,15.7192,15.6429,15.7022,299500.0
2009-03-24 13:15:00,18.53,18.57,18.49,18.53,140700.0,15.7022,15.7361,15.6683,15.7022,140700.0
2009-03-24 13:20:00,18.54,18.57,18.53,18.56,83400.0,15.7107,15.7361,15.7022,15.7277,83400.0
2009-03-24 13:25:00,18.55,18.58,18.55,18.57,102500.0,15.7192,15.7446,15.7192,15.7361,102500.0
2009-03-24 13:30:00,18.58,18.61,18.49,18.5,208900.0,15.7446,15.77,15.6683,15.6768,208900.0
2009-03-24 13:35:00,18.5,18.52,18.47,18.5,93100.0,15.6768,15.6938,15.6514,15.6768,93100.0
2009-03-24 13:40:00,18.49,18.55,18.49,18.55,176000.0,15.6683,15.7192,15.6683,15.7192,176000.0
2009-03-24 13:45:00,18.54,18.58,18.52,18.56,159300.0,15.7107,15.7446,15.6938,15.7277,159300.0
2009-03-24 13:50:00,18.56,18.57,18.5,18.52,105600.0,15.7277,15.7361,15.6768,15.6938,105600.0
2009-03-24 13:55:00,18.53,18.58,18.51,18.56,269800.0,15.7022,15.7446,15.6853,15.7277,269800.0
2009-03-24 14:00:00,18.56,18.56,18.51,18.51,97200.0,15.7277,15.7277,15.6853,15.6853,97200.0
2009-03-24 14:05:00,18.51,18.57,18.51,18.55,133400.0,15.6853,15.7361,15.6853,15.7192,133400.0
2009-03-24 14:10:00,18.56,18.57,18.52,18.52,126600.0,15.7277,15.7361,15.6938,15.6938,126600.0
2009-03-24 14:15:00,18.53,18.64,18.52,18.6,246600.0,15.7022,15.7955,15.6938,15.7616,246600.0
2009-03-24 14:20:00,18.6,18.65,18.59,18.63,177700.0,15.7616,15.8039,15.7531,15.787,177700.0
2009-03-24 14:25:00,18.64,18.65,18.61,18.64,349700.0,15.7955,15.8039,15.77,15.7955,349700.0
2009-03-24 14:30:00,18.65,18.7,18.64,18.68,320900.0,15.8039,15.8463,15.7955,15.8293,320900.0
2009-03-24 14:35:00,18.67,18.68,18.61,18.65,181100.0,15.8209,15.8293,15.77,15.8039,181100.0
2009-03-24 14:40:00,18.65,18.7,18.65,18.67,228100.0,15.8039,15.8463,15.8039,15.8209,228100.0
2009-03-24 14:45:00,18.67,18.69,18.64,18.64,144800.0,15.8209,15.8378,15.7955,15.7955,144800.0
2009-03-24 14:50:00,18.65,18.68,18.55,18.55,322200.0,15.8039,15.8293,15.7192,15.7192,322200.0
2009-03-24 14:55:00,18.55,18.56,18.51,18.56,137800.0,15.7192,15.7277,15.6853,15.7277,137800.0
2009-03-24 15:00:00,18.56,18.59,18.55,18.56,118500.0,15.7277,15.7531,15.7192,15.7277,118500.0
2009-03-24 15:05:00,18.56,18.56,18.47,18.5,129300.0,15.7277,15.7277,15.6514,15.6768,129300.0
2009-03-24 15:10:00,18.49,18.51,18.47,18.49,135200.0,15.6683,15.6853,15.6514,15.6683,135200.0
2009-03-24 15:15:00,18.48,18.54,18.47,18.47,149900.0,15.6599,15.7107,15.6514,15.6514,149900.0
2009-03-24 15:20:00,18.47,18.51,18.42,18.42,213600.0,15.6514,15.6853,15.609,15.609,213600.0
2009-03-24 15:25:00,18.43,18.46,18.4,18.44,146300.0,15.6175,15.6429,15.5921,15.626,146300.0
2009-03-24 15:30:00,18.45,18.47,18.42,18.43,201200.0,15.6344,15.6514,15.609,15.6175,201200.0
2009-03-24 15:35:00,18.44,18.53,18.44,18.51,173700.0,15.626,15.7022,15.626,15.6853,173700.0
2009-03-24 15:40:00,18.51,18.52,18.42,18.44,214200.0,15.6853,15.6938,15.609,15.626,214200.0
2009-03-24 15:45:00,18.45,18.47,18.42,18.42,183000.0,15.6344,15.6514,15.609,15.609,183000.0
2009-03-24 15:50:00,18.42,18.43,18.34,18.36,330100.0,15.609,15.6175,15.5412,15.5582,330100.0
2009-03-24 15:55:00,18.35,18.38,18.29,18.32,462100.0,15.5497,15.5751,15.4989,15.5243,462100.0
2009-03-25 09:30:00,18.34,18.51,18.2,18.32,264000.0,15.5412,15.6853,15.4226,15.5243,264000.0
2009-03-25 09:35:00,18.32,18.44,18.31,18.33,205100.0,15.5243,15.626,15.5158,15.5328,205100.0
2009-03-25 09:40:00,18.32,18.47,18.25,18.44,286500.0,15.5243,15.6514,15.465,15.626,286500.0
2009-03-25 09:45:00,18.44,18.47,18.39,18.42,150500.0,15.626,15.6514,15.5836,15.609,150500.0
2009-03-25 09:50:00,18.42,18.49,18.42,18.45,137400.0,15.609,15.6683,15.609,15.6344,137400.0
2009-03-25 09:55:00,18.45,18.49,18.42,18.44,121800.0,15.6344,15.6683,15.609,15.626,121800.0
2009-03-25 10:00:00,18.44,18.65,18.44,18.63,313500.0,15.626,15.8039,15.626,15.787,313500.0
2009-03-25 10:05:00,18.63,18.7,18.59,18.68,260800.0,15.787,15.8463,15.7531,15.8293,260800.0
2009-03-25 10:10:00,18.68,18.71,18.67,18.7,273700.0,15.8293,15.8548,15.8209,15.8463,273700.0
2009-03-25 10:15:00,18.69,18.71,18.69,18.7,207700.0,15.8378,15.8548,15.8378,15.8463,207700.0
2009-03-25 10:20:00,18.71,18.71,18.64,18.67,151700.0,15.8548,15.8548,15.7955,15.8209,151700.0
2009-03-25 10:25:00,18.67,18.71,18.65,18.67,113400.0,15.8209,15.8548,15.8039,15.8209,113400.0
2009-03-25 10:30:00,18.66,18.73,18.66,18.73,201400.0,15.8124,15.8717,15.8124,15.8717,201400.0
2009-03-25 10:35:00,18.71,18.82,18.7,18.8,164700.0,15.8548,15.948,15.8463,15.931,164700.0
2009-03-25 10:40:00,18.79,18.8,18.76,18.8,135000.0,15.9226,15.931,15.8971,15.931,135000.0
2009-03-25 10:45:00,18.79,18.8,18.74,18.78,140600.0,15.9226,15.931,15.8802,15.9141,140600.0
2009-03-25 10:50:00,18.78,18.79,18.74,18.76,136500.0,15.9141,15.9226,15.8802,15.8971,136500.0
2009-03-25 10:55:00,18.75,18.77,18.71,18.76,177600.0,15.8887,15.9056,15.8548,15.8971,177600.0
2009-03-25 11:00:00,18.77,18.81,18.76,18.81,224400.0,15.9056,15.9395,15.8971,15.9395,224400.0
2009-03-25 11:05:00,18.8,18.88,18.77,18.87,191300.0,15.931,15.9988,15.9056,15.9904,191300.0
2009-03-25 11:10:00,18.87,18.88,18.76,18.78,131700.0,15.9904,15.9988,15.8971,15.9141,131700.0
2009-03-25 11:15:00,18.77,18.86,18.77,18.85,326500.0,15.9056,15.9819,15.9056,15.9734,326500.0
2009-03-25 11:20:00,18.84,18.85,18.79,18.83,306100.0,15.9649,15.9734,15.9226,15.9565,306100.0
2009-03-25 11:25:00,18.83,18.84,18.81,18.82,146400.0,15.9565,15.9649,15.9395,15.948,146400.0
2009-03-25 11:30:00,18.81,18.84,18.8,18.8,277300.0,15.9395,15.9649,15.931,15.931,277300.0
2009-03-25 11:35:00,18.81,18.82,18.78,18.79,134900.0,15.9395,15.948,15.9141,15.9226,134900.0
2009-03-25 11:40:00,18.78,18.79,18.74,18.77,120300.0,15.9141,15.9226,15.8802,15.9056,120300.0
2009-03-25 11:45:00,18.79,18.81,18.78,18.79,93000.0,15.9226,15.9395,15.9141,15.9226,93000.0
2009-03-25 11:50:00,18.78,18.81,18.78,18.79,91900.0,15.9141,15.9395,15.9141,15.9226,91900.0
2009-03-25 11:55:00,18.78,18.79,18.72,18.73,118500.0,15.9141,15.9226,15.8632,15.8717,118500.0
2009-03-25 12:00:00,18.74,18.79,18.71,18.76,142100.0,15.8802,15.9226,15.8548,15.8971,142100.0
2009-03-25 12:05:00,18.75,18.81,18.75,18.77,111800.0,15.8887,15.9395,15.8887,15.9056,111800.0
2009-03-25 12:10:00,18.78,18.83,18.75,18.82,157400.0,15.9141,15.9565,15.8887,15.948,157400.0
2009-03-25 12:15:00,18.83,18.83,18.74,18.74,80200.0,15.9565,15.9565,15.8802,15.8802,80200.0
2009-03-25 12:20:00,18.74,18.75,18.68,18.68,80500.0,15.8802,15.8887,15.8293,15.8293,80500.0
2009-03-25 12:25:00,18.69,18.74,18.68,18.73,94400.0,15.8378,15.8802,15.8293,15.8717,94400.0
2009-03-25 12:30:00,18.74,18.74,18.7,18.7,40900.0,15.8802,15.8802,15.8463,15.8463,40900.0
2009-03-25 12:35:00,18.71,18.72,18.66,18.71,89500.0,15.8548,15.8632,15.8124,15.8548,89500.0
2009-03-25 12:40:00,18.71,18.73,18.69,18.71,54300.0,15.8548,15.8717,15.8378,15.8548,54300.0
2009-03-25 12:45:00,18.7,18.7,18.65,18.68,103700.0,15.8463,15.8463,15.8039,15.8293,103700.0
2009-03-25 12:50:00,18.69,18.69,18.63,18.69,96600.0,15.8378,15.8378,15.787,15.8378,96600.0
2009-03-25 12:55:00,18.69,18.71,18.68,18.7,42200.0,15.8378,15.8548,15.8293,15.8463,42200.0
2009-03-25 13:00:00,18.69,18.75,18.69,18.73,87800.0,15.8378,15.8887,15.8378,15.8717,87800.0
2009-03-25 13:05:00,18.72,18.73,18.64,18.64,66200.0,15.8632,15.8717,15.7955,15.7955,66200.0
2009-03-25 13:10:00,18.63,18.66,18.58,18.58,67900.0,15.787,15.8124,15.7446,15.7446,67900.0
2009-03-25 13:15:00,18.58,18.61,18.52,18.53,62700.0,15.7446,15.77,15.6938,15.7022,62700.0
2009-03-25 13:20:00,18.53,18.55,18.5,18.53,58800.0,15.7022,15.7192,15.6768,15.7022,58800.0
2009-03-25 13:25:00,18.53,18.58,18.46,18.5,157000.0,15.7022,15.7446,15.6429,15.6768,157000.0
2009-03-25 13:30:00,18.49,18.5,18.48,18.48,47900.0,15.6683,15.6768,15.6599,15.6599,47900.0
2009-03-25 13:35:00,18.48,18.5,18.43,18.43,67000.0,15.6599,15.6768,15.6175,15.6175,67000.0
2009-03-25 13:40:00,18.44,18.46,18.35,18.4,144300.0,15.626,15.6429,15.5497,15.5921,144300.0
2009-03-25 13:45:00,18.39,18.4,18.36,18.38,115200.0,15.5836,15.5921,15.5582,15.5751,115200.0
2009-03-25 13:50:00,18.38,18.43,18.36,18.39,108100.0,15.5751,15.6175,15.5582,15.5836,108100.0
2009-03-25 13:55:00,18.4,18.42,18.31,18.32,118900.0,15.5921,15.609,15.5158,15.5243,118900.0
2009-03-25 14:00:00,18.32,18.34,18.18,18.19,214300.0,15.5243,15.5412,15.4056,15.4141,214300.0
2009-03-25 14:05:00,18.2,18.21,18.1,18.13,267100.0,15.4226,15.4311,15.3379,15.3633,267100.0
2009-03-25 14:10:00,18.13,18.27,18.12,18.25,258500.0,15.3633,15.4819,15.3548,15.465,258500.0
2009-03-25 14:15:00,18.25,18.26,18.14,18.19,118500.0,15.465,15.4734,15.3718,15.4141,118500.0
2009-03-25 14:20:00,18.17,18.24,18.16,18.22,90300.0,15.3972,15.4565,15.3887,15.4395,90300.0
2009-03-25 14:25:00,18.21,18.24,18.14,18.14,71900.0,15.4311,15.4565,15.3718,15.3718,71900.0
2009-03-25 14:30:00,18.14,18.15,18.08,18.1,199000.0,15.3718,15.3802,15.3209,15.3379,199000.0
2009-03-25 14:35:00,18.11,18.15,18.09,18.09,130300.0,15.3463,15.3802,15.3294,15.3294,130300.0
2009-03-25 14:40:00,18.09,18.11,18.01,18.03,132800.0,15.3294,15.3463,15.2616,15.2785,132800.0
2009-03-25 14:45:00,18.03,18.03,17.95,17.99,226900.0,15.2785,15.2785,15.2107,15.2446,226900.0
2009-03-25 14:50:00,18.0,18.0,17.92,17.97,159900.0,15.2531,15.2531,15.1853,15.2277,159900.0
2009-03-25 14:55:00,17.98,18.0,17.9,17.9,117600.0,15.2362,15.2531,15.1684,15.1684,117600.0
2009-03-25 15:00:00,17.9,17.95,17.86,17.89,277000.0,15.1684,15.2107,15.1345,15.1599,277000.0
2009-03-25 15:05:00,17.89,17.96,17.89,17.93,139000.0,15.1599,15.2192,15.1599,15.1938,139000.0
2009-03-25 15:10:00,17.92,18.0,17.91,17.97,164700.0,15.1853,15.2531,15.1769,15.2277,164700.0
2009-03-25 15:15:00,17.96,17.99,17.94,17.98,209300.0,15.2192,15.2446,15.2023,15.2362,209300.0
2009-03-25 15:20:00,17.98,18.05,17.97,17.99,231700.0,15.2362,15.2955,15.2277,15.2446,231700.0
2009-03-25 15:25:00,18.0,18.13,17.98,18.12,277600.0,15.2531,15.3633,15.2362,15.3548,277600.0
2009-03-25 15:30:00,18.12,18.22,18.12,18.2,567400.0,15.3548,15.4395,15.3548,15.4226,567400.0
2009-03-25 15:35:00,18.2,18.28,18.19,18.25,433800.0,15.4226,15.4904,15.4141,15.465,433800.0
2009-03-25 15:40:00,18.25,18.32,18.21,18.32,517000.0,15.465,15.5243,15.4311,15.5243,517000.0
2009-03-25 15:45:00,18.32,18.39,18.29,18.34,482900.0,15.5243,15.5836,15.4989,15.5412,482900.0
2009-03-25 15:50:00,18.35,18.38,18.27,18.37,718800.0,15.5497,15.5751,15.4819,15.5667,718800.0
2009-03-25 15:55:00,18.38,18.57,18.37,18.54,944200.0,15.5751,15.7361,15.5667,15.7107,944200.0
2009-03-26 09:30:00,18.68,18.7,18.55,18.65,240400.0,15.8293,15.8463,15.7192,15.8039,240400.0
2009-03-26 09:35:00,18.65,18.87,18.6,18.67,212500.0,15.8039,15.9904,15.7616,15.8209,212500.0
2009-03-26 09:40:00,18.68,18.88,18.62,18.73,352300.0,15.8293,15.9988,15.7785,15.8717,352300.0
2009-03-26 09:45:00,18.72,18.75,18.51,18.54,213100.0,15.8632,15.8887,15.6853,15.7107,213100.0
2009-03-26 09:50:00,18.53,18.55,18.46,18.49,174500.0,15.7022,15.7192,15.6429,15.6683,174500.0
2009-03-26 09:55:00,18.49,18.51,18.4,18.41,167800.0,15.6683,15.6853,15.5921,15.6006,167800.0
2009-03-26 10:00:00,18.41,18.58,18.41,18.54,143800.0,15.6006,15.7446,15.6006,15.7107,143800.0
2009-03-26 10:05:00,18.54,18.59,18.54,18.55,149600.0,15.7107,15.7531,15.7107,15.7192,149600.0
2009-03-26 10:10:00,18.55,18.57,18.45,18.47,142700.0,15.7192,15.7361,15.6344,15.6514,142700.0
2009-03-26 10:15:00,18.47,18.52,18.45,18.51,108000.0,15.6514,15.6938,15.6344,15.6853,108000.0
2009-03-26 10:20:00,18.51,18.58,18.51,18.57,103700.0,15.6853,15.7446,15.6853,15.7361,103700.0
2009-03-26 10:25:00,18.57,18.61,18.5,18.5,164700.0,15.7361,15.77,15.6768,15.6768,164700.0
2009-03-26 10:30:00,18.5,18.56,18.45,18.56,186100.0,15.6768,15.7277,15.6344,15.7277,186100.0
2009-03-26 10:35:00,18.57,18.66,18.57,18.63,96400.0,15.7361,15.8124,15.7361,15.787,96400.0
2009-03-26 10:40:00,18.63,18.7,18.61,18.66,113000.0,15.787,15.8463,15.77,15.8124,113000.0
2009-03-26 10:45:00,18.66,18.68,18.62,18.63,99100.0,15.8124,15.8293,15.7785,15.787,99100.0
2009-03-26 10:50:00,18.62,18.67,18.59,18.62,146600.0,15.7785,15.8209,15.7531,15.7785,146600.0
2009-03-26 10:55:00,18.62,18.65,18.58,18.64,118800.0,15.7785,15.8039,15.7446,15.7955,118800.0
2009-03-26 11:00:00,18.64,18.71,18.62,18.69,208300.0,15.7955,15.8548,15.7785,15.8378,208300.0
2009-03-26 11:05:00,18.69,18.74,18.66,18.69,133900.0,15.8378,15.8802,15.8124,15.8378,133900.0
2009-03-26 11:10:00,18.7,18.73,18.69,18.71,97700.0,15.8463,15.8717,15.8378,15.8548,97700.0
2009-03-26 11:15:00,18.72,18.73,18.65,18.66,74100.0,15.8632,15.8717,15.8039,15.8124,74100.0
2009-03-26 11:20:00,18.66,18.71,18.65,18.68,79900.0,15.8124,15.8548,15.8039,15.8293,79900.0
2009-03-26 11:25:00,18.68,18.73,18.61,18.61,179500.0,15.8293,15.8717,15.77,15.77,179500.0
2009-03-26 11:30:00,18.62,18.73,18.62,18.7,125100.0,15.7785,15.8717,15.7785,15.8463,125100.0
2009-03-26 11:35:00,18.7,18.77,18.68,18.75,116100.0,15.8463,15.9056,15.8293,15.8887,116100.0
2009-03-26 11:40:00,18.75,18.79,18.69,18.76,107600.0,15.8887,15.9226,15.8378,15.8971,107600.0
2009-03-26 11:45:00,18.76,18.76,18.66,18.68,87500.0,15.8971,15.8971,15.8124,15.8293,87500.0
2009-03-26 11:50:00,18.68,18.71,18.59,18.67,105400.0,15.8293,15.8548,15.7531,15.8209,105400.0
2009-03-26 11:55:00,18.67,18.69,18.64,18.69,62100.0,15.8209,15.8378,15.7955,15.8378,62100.0
2009-03-26 12:00:00,18.69,18.73,18.66,18.72,63800.0,15.8378,15.8717,15.8124,15.8632,63800.0
2009-03-26 12:05:00,18.72,18.84,18.72,18.83,433700.0,15.8632,15.9649,15.8632,15.9565,433700.0
2009-03-26 12:10:00,18.82,18.85,18.8,18.82,137800.0,15.948,15.9734,15.931,15.948,137800.0
2009-03-26 12:15:00,18.82,18.86,18.81,18.86,252100.0,15.948,15.9819,15.9395,15.9819,252100.0
2009-03-26 12:20:00,18.87,18.95,18.86,18.94,335000.0,15.9904,16.0581,15.9819,16.0497,335000.0
2009-03-26 12:25:00,18.95,18.97,18.91,18.92,300900.0,16.0581,16.0751,16.0242,16.0327,300900.0
2009-03-26 12:30:00,18.93,18.94,18.89,18.92,203100.0,16.0412,16.0497,16.0073,16.0327,203100.0
2009-03-26 12:35:00,18.92,18.93,18.83,18.91,186900.0,16.0327,16.0412,15.9565,16.0242,186900.0
2009-03-26 12:40:00,18.91,18.93,18.85,18.85,149700.0,16.0242,16.0412,15.9734,15.9734,149700.0
2009-03-26 12:45:00,18.85,18.89,18.85,18.86,84700.0,15.9734,16.0073,15.9734,15.9819,84700.0
2009-03-26 12:50:00,18.87,18.88,18.82,18.85,122100.0,15.9904,15.9988,15.948,15.9734,122100.0
2009-03-26 12:55:00,18.85,18.85,18.78,18.82,129700.0,15.9734,15.9734,15.9141,15.948,129700.0
2009-03-26 13:00:00,18.81,18.95,18.81,18.92,170000.0,15.9395,16.0581,15.9395,16.0327,170000.0
2009-03-26 13:05:00,18.92,19.05,18.92,19.05,317600.0,16.0327,16.1429,16.0327,16.1429,317600.0
2009-03-26 13:10:00,19.04,19.05,19.02,19.02,244700.0,16.1344,16.1429,16.1175,16.1175,244700.0
2009-03-26 13:15:00,19.03,19.05,18.99,19.03,149800.0,16.1259,16.1429,16.092,16.1259,149800.0
2009-03-26 13:20:00,19.03,19.14,19.02,19.09,249700.0,16.1259,16.2191,16.1175,16.1768,249700.0
2009-03-26 13:25:00,19.09,19.12,19.03,19.06,149500.0,16.1768,16.2022,16.1259,16.1514,149500.0
2009-03-26 13:30:00,19.06,19.08,19.04,19.05,124300.0,16.1514,16.1683,16.1344,16.1429,124300.0
2009-03-26 13:35:00,19.05,19.07,19.0,19.05,243500.0,16.1429,16.1598,16.1005,16.1429,243500.0
2009-03-26 13:40:00,19.05,19.05,19.0,19.01,239200.0,16.1429,16.1429,16.1005,16.109,239200.0
2009-03-26 13:45:00,19.01,19.04,19.0,19.01,119400.0,16.109,16.1344,16.1005,16.109,119400.0
2009-03-26 13:50:00,19.0,19.08,19.0,19.02,181000.0,16.1005,16.1683,16.1005,16.1175,181000.0
2009-03-26 13:55:00,19.02,19.07,19.0,19.05,159700.0,16.1175,16.1598,16.1005,16.1429,159700.0
2009-03-26 14:00:00,19.05,19.12,19.05,19.12,145200.0,16.1429,16.2022,16.1429,16.2022,145200.0
2009-03-26 14:05:00,19.11,19.14,19.08,19.09,127800.0,16.1937,16.2191,16.1683,16.1768,127800.0
2009-03-26 14:10:00,19.08,19.11,19.05,19.1,185100.0,16.1683,16.1937,16.1429,16.1853,185100.0
2009-03-26 14:15:00,19.11,19.11,19.05,19.06,183400.0,16.1937,16.1937,16.1429,16.1514,183400.0
2009-03-26 14:20:00,19.06,19.11,19.05,19.11,91600.0,16.1514,16.1937,16.1429,16.1937,91600.0
2009-03-26 14:25:00,19.12,19.13,18.99,19.01,185300.0,16.2022,16.2107,16.092,16.109,185300.0
2009-03-26 14:30:00,19.0,19.02,18.97,19.0,207200.0,16.1005,16.1175,16.0751,16.1005,207200.0
2009-03-26 14:35:00,19.0,19.04,18.96,19.01,156700.0,16.1005,16.1344,16.0666,16.109,156700.0
2009-03-26 14:40:00,19.0,19.04,18.98,19.0,94800.0,16.1005,16.1344,16.0836,16.1005,94800.0
2009-03-26 14:45:00,19.0,19.07,18.98,19.0,225200.0,16.1005,16.1598,16.0836,16.1005,225200.0
2009-03-26 14:50:00,19.0,19.0,18.9,18.95,201100.0,16.1005,16.1005,16.0158,16.0581,201100.0
2009-03-26 14:55:00,18.95,18.99,18.86,18.86,203400.0,16.0581,16.092,15.9819,15.9819,203400.0
2009-03-26 15:00:00,18.87,18.91,18.85,18.9,140500.0,15.9904,16.0242,15.9734,16.0158,140500.0
2009-03-26 15:05:00,18.91,19.0,18.87,18.95,205500.0,16.0242,16.1005,15.9904,16.0581,205500.0
2009-03-26 15:10:00,18.95,18.98,18.9,18.92,118600.0,16.0581,16.0836,16.0158,16.0327,118600.0
2009-03-26 15:15:00,18.93,18.96,18.86,18.9,160500.0,16.0412,16.0666,15.9819,16.0158,160500.0
2009-03-26 15:20:00,18.9,18.99,18.87,18.97,191900.0,16.0158,16.092,15.9904,16.0751,191900.0
2009-03-26 15:25:00,18.96,19.03,18.95,19.0,181500.0,16.0666,16.1259,16.0581,16.1005,181500.0
2009-03-26 15:30:00,19.0,19.06,18.96,19.06,255200.0,16.1005,16.1514,16.0666,16.1514,255200.0
2009-03-26 15:35:00,19.05,19.08,19.0,19.02,312200.0,16.1429,16.1683,16.1005,16.1175,312200.0
2009-03-26 15:40:00,19.03,19.1,19.02,19.04,427700.0,16.1259,16.1853,16.1175,16.1344,427700.0
2009-03-26 15:45:00,19.05,19.07,19.0,19.02,287800.0,16.1429,16.1598,16.1005,16.1175,287800.0
2009-03-26 15:50:00,19.02,19.06,18.95,19.01,511000.0,16.1175,16.1514,16.0581,16.109,511000.0
2009-03-26 15:55:00,19.01,19.09,19.01,19.08,373500.0,16.109,16.1768,16.109,16.1683,373500.0
2009-03-27 09:30:00,18.74,18.94,18.7,18.93,197300.0,15.8802,16.0497,15.8463,16.0412,197300.0
2009-03-27 09:35:00,18.92,18.95,18.74,18.78,194000.0,16.0327,16.0581,15.8802,15.9141,194000.0
2009-03-27 09:40:00,18.78,18.85,18.74,18.77,128800.0,15.9141,15.9734,15.8802,15.9056,128800.0
2009-03-27 09:45:00,18.76,18.76,18.64,18.66,196200.0,15.8971,15.8971,15.7955,15.8124,196200.0
2009-03-27 09:50:00,18.67,18.7,18.62,18.66,176700.0,15.8209,15.8463,15.7785,15.8124,176700.0
2009-03-27 09:55:00,18.66,18.69,18.52,18.55,154600.0,15.8124,15.8378,15.6938,15.7192,154600.0
2009-03-27 10:00:00,18.56,18.62,18.5,18.55,195300.0,15.7277,15.7785,15.6768,15.7192,195300.0
2009-03-27 10:05:00,18.55,18.6,18.48,18.49,223000.0,15.7192,15.7616,15.6599,15.6683,223000.0
2009-03-27 10:10:00,18.49,18.57,18.48,18.54,144500.0,15.6683,15.7361,15.6599,15.7107,144500.0
2009-03-27 10:15:00,18.55,18.55,18.47,18.49,122400.0,15.7192,15.7192,15.6514,15.6683,122400.0
2009-03-27 10:20:00,18.5,18.62,18.48,18.62,119200.0,15.6768,15.7785,15.6599,15.7785,119200.0
2009-03-27 10:25:00,18.61,18.62,18.56,18.58,95200.0,15.77,15.7785,15.7277,15.7446,95200.0
2009-03-27 10:30:00,18.59,18.59,18.51,18.56,119500.0,15.7531,15.7531,15.6853,15.7277,119500.0
2009-03-27 10:35:00,18.58,18.62,18.58,18.62,75600.0,15.7446,15.7785,15.7446,15.7785,75600.0
2009-03-27 10:40:00,18.62,18.65,18.58,18.59,89100.0,15.7785,15.8039,15.7446,15.7531,89100.0
2009-03-27 10:45:00,18.59,18.66,18.59,18.59,107300.0,15.7531,15.8124,15.7531,15.7531,107300.0
2009-03-27 10:50:00,18.58,18.66,18.58,18.63,111100.0,15.7446,15.8124,15.7446,15.787,111100.0
2009-03-27 10:55:00,18.64,18.64,18.58,18.59,84800.0,15.7955,15.7955,15.7446,15.7531,84800.0
2009-03-27 11:00:00,18.59,18.63,18.58,18.62,128800.0,15.7531,15.787,15.7446,15.7785,128800.0
2009-03-27 11:05:00,18.63,18.69,18.63,18.67,93100.0,15.787,15.8378,15.787,15.8209,93100.0
2009-03-27 11:10:00,18.67,18.75,18.65,18.75,121200.0,15.8209,15.8887,15.8039,15.8887,121200.0
2009-03-27 11:15:00,18.75,18.75,18.7,18.73,101700.0,15.8887,15.8887,15.8463,15.8717,101700.0
2009-03-27 11:20:00,18.72,18.77,18.69,18.74,160000.0,15.8632,15.9056,15.8378,15.8802,160000.0
2009-03-27 11:25:00,18.74,18.76,18.65,18.65,63500.0,15.8802,15.8971,15.8039,15.8039,63500.0
2009-03-27 11:30:00,18.66,18.67,18.61,18.62,80800.0,15.8124,15.8209,15.77,15.7785,80800.0
2009-03-27 11:35:00,18.62,18.69,18.62,18.67,56900.0,15.7785,15.8378,15.7785,15.8209,56900.0
2009-03-27 11:40:00,18.67,18.69,18.64,18.66,61700.0,15.8209,15.8378,15.7955,15.8124,61700.0
2009-03-27 11:45:00,18.66,18.73,18.66,18.67,106900.0,15.8124,15.8717,15.8124,15.8209,106900.0
2009-03-27 11:50:00,18.68,18.7,18.63,18.64,143700.0,15.8293,15.8463,15.787,15.7955,143700.0
2009-03-27 11:55:00,18.64,18.66,18.59,18.61,196700.0,15.7955,15.8124,15.7531,15.77,196700.0
2009-03-27 12:00:00,18.61,18.65,18.58,18.62,110600.0,15.77,15.8039,15.7446,15.7785,110600.0
2009-03-27 12:05:00,18.63,18.66,18.59,18.65,82100.0,15.787,15.8124,15.7531,15.8039,82100.0
2009-03-27 12:10:00,18.65,18.65,18.59,18.62,74900.0,15.8039,15.8039,15.7531,15.7785,74900.0
2009-03-27 12:15:00,18.63,18.63,18.57,18.57,60900.0,15.787,15.787,15.7361,15.7361,60900.0
2009-03-27 12:20:00,18.58,18.58,18.54,18.56,70400.0,15.7446,15.7446,15.7107,15.7277,70400.0
2009-03-27 12:25:00,18.56,18.58,18.54,18.55,56500.0,15.7277,15.7446,15.7107,15.7192,56500.0
2009-03-27 12:30:00,18.54,18.58,18.54,18.56,41100.0,15.7107,15.7446,15.7107,15.7277,41100.0
2009-03-27 12:35:00,18.56,18.57,18.5,18.51,111800.0,15.7277,15.7361,15.6768,15.6853,111800.0
2009-03-27 12:40:00,18.51,18.56,18.5,18.55,122000.0,15.6853,15.7277,15.6768,15.7192,122000.0
2009-03-27 12:45:00,18.56,18.58,18.54,18.56,89300.0,15.7277,15.7446,15.7107,15.7277,89300.0
2009-03-27 12:50:00,18.56,18.58,18.54,18.55,93300.0,15.7277,15.7446,15.7107,15.7192,93300.0
2009-03-27 12:55:00,18.54,18.54,18.49,18.49,84300.0,15.7107,15.7107,15.6683,15.6683,84300.0
2009-03-27 13:00:00,18.5,18.5,18.44,18.45,122500.0,15.6768,15.6768,15.626,15.6344,122500.0
2009-03-27 13:05:00,18.45,18.45,18.4,18.42,182500.0,15.6344,15.6344,15.5921,15.609,182500.0
2009-03-27 13:10:00,18.43,18.47,18.41,18.47,143800.0,15.6175,15.6514,15.6006,15.6514,143800.0
2009-03-27 13:15:00,18.46,18.5,18.44,18.48,130600.0,15.6429,15.6768,15.626,15.6599,130600.0
2009-03-27 13:20:00,18.49,18.55,18.47,18.47,347700.0,15.6683,15.7192,15.6514,15.6514,347700.0
2009-03-27 13:25:00,18.47,18.55,18.47,18.54,200100.0,15.6514,15.7192,15.6514,15.7107,200100.0
2009-03-27 13:30:00,18.54,18.64,18.53,18.59,223000.0,15.7107,15.7955,15.7022,15.7531,223000.0
2009-03-27 13:35:00,18.6,18.6,18.54,18.55,117300.0,15.7616,15.7616,15.7107,15.7192,117300.0
2009-03-27 13:40:00,18.55,18.59,18.47,18.52,284900.0,15.7192,15.7531,15.6514,15.6938,284900.0
2009-03-27 13:45:00,18.52,18.57,18.5,18.55,181200.0,15.6938,15.7361,15.6768,15.7192,181200.0
2009-03-27 13:50:00,18.55,18.56,18.52,18.54,247300.0,15.7192,15.7277,15.6938,15.7107,247300.0
2009-03-27 13:55:00,18.53,18.58,18.52,18.58,97700.0,15.7022,15.7446,15.6938,15.7446,97700.0
2009-03-27 14:00:00,18.57,18.6,18.52,18.6,197800.0,15.7361,15.7616,15.6938,15.7616,197800.0
2009-03-27 14:05:00,18.59,18.61,18.57,18.59,150000.0,15.7531,15.77,15.7361,15.7531,150000.0
2009-03-27 14:10:00,18.59,18.63,18.58,18.62,106900.0,15.7531,15.787,15.7446,15.7785,106900.0
2009-03-27 14:15:00,18.61,18.63,18.58,18.63,87600.0,15.77,15.787,15.7446,15.787,87600.0
2009-03-27 14:20:00,18.63,18.72,18.62,18.7,246400.0,15.787,15.8632,15.7785,15.8463,246400.0
2009-03-27 14:25:00,18.69,18.7,18.65,18.65,74600.0,15.8378,15.8463,15.8039,15.8039,74600.0
2009-03-27 14:30:00,18.64,18.65,18.58,18.6,103600.0,15.7955,15.8039,15.7446,15.7616,103600.0
2009-03-27 14:35:00,18.6,18.65,18.59,18.61,104400.0,15.7616,15.8039,15.7531,15.77,104400.0
2009-03-27 14:40:00,18.61,18.68,18.58,18.59,140800.0,15.77,15.8293,15.7446,15.7531,140800.0
2009-03-27 14:45:00,18.58,18.59,18.54,18.56,156800.0,15.7446,15.7531,15.7107,15.7277,156800.0
2009-03-27 14:50:00,18.55,18.58,18.51,18.56,208000.0,15.7192,15.7446,15.6853,15.7277,208000.0
2009-03-27 14:55:00,18.56,18.62,18.53,18.61,133400.0,15.7277,15.7785,15.7022,15.77,133400.0
2009-03-27 15:00:00,18.61,18.71,18.6,18.64,191300.0,15.77,15.8548,15.7616,15.7955,191300.0
2009-03-27 15:05:00,18.64,18.65,18.63,18.63,100100.0,15.7955,15.8039,15.787,15.787,100100.0
2009-03-27 15:10:00,18.63,18.66,18.58,18.6,145700.0,15.787,15.8124,15.7446,15.7616,145700.0
2009-03-27 15:15:00,18.6,18.65,18.58,18.64,165800.0,15.7616,15.8039,15.7446,15.7955,165800.0
2009-03-27 15:20:00,18.65,18.67,18.61,18.63,191500.0,15.8039,15.8209,15.77,15.787,191500.0
2009-03-27 15:25:00,18.64,18.65,18.56,18.58,169200.0,15.7955,15.8039,15.7277,15.7446,169200.0
2009-03-27 15:30:00,18.57,18.63,18.56,18.58,178300.0,15.7361,15.787,15.7277,15.7446,178300.0
2009-03-27 15:35:00,18.58,18.58,18.54,18.55,321500.0,15.7446,15.7446,15.7107,15.7192,321500.0
2009-03-27 15:40:00,18.54,18.64,18.53,18.63,421400.0,15.7107,15.7955,15.7022,15.787,421400.0
2009-03-27 15:45:00,18.64,18.67,18.63,18.64,304900.0,15.7955,15.8209,15.787,15.7955,304900.0
2009-03-27 15:50:00,18.64,18.71,18.62,18.62,454800.0,15.7955,15.8548,15.7785,15.7785,454800.0
2009-03-27 15:55:00,18.62,18.64,18.56,18.6,800100.0,15.7785,15.7955,15.7277,15.7616,800100.0
2009-03-30 09:30:00,18.12,18.26,17.93,17.95,320700.0,15.3548,15.4734,15.1938,15.2107,320700.0
2009-03-30 09:35:00,17.95,18.04,17.85,17.86,430300.0,15.2107,15.287,15.126,15.1345,430300.0
2009-03-30 09:40:00,17.86,17.9,17.63,17.63,448500.0,15.1345,15.1684,14.9396,14.9396,448500.0
2009-03-30 09:45:00,17.63,17.65,17.55,17.61,513400.0,14.9396,14.9565,14.8718,14.9226,513400.0
2009-03-30 09:50:00,17.62,17.74,17.61,17.71,317700.0,14.9311,15.0328,14.9226,15.0074,317700.0
2009-03-30 09:55:00,17.7,17.75,17.66,17.74,192600.0,14.9989,15.0413,14.965,15.0328,192600.0
2009-03-30 10:00:00,17.74,17.81,17.72,17.8,376200.0,15.0328,15.0921,15.0158,15.0836,376200.0
2009-03-30 10:05:00,17.79,17.85,17.78,17.83,125900.0,15.0752,15.126,15.0667,15.1091,125900.0
2009-03-30 10:10:00,17.84,17.86,17.78,17.83,126800.0,15.1175,15.1345,15.0667,15.1091,126800.0
2009-03-30 10:15:00,17.82,17.82,17.76,17.78,111900.0,15.1006,15.1006,15.0497,15.0667,111900.0
2009-03-30 10:20:00,17.78,17.8,17.75,17.77,143800.0,15.0667,15.0836,15.0413,15.0582,143800.0
2009-03-30 10:25:00,17.76,17.79,17.76,17.79,94800.0,15.0497,15.0752,15.0497,15.0752,94800.0
2009-03-30 10:30:00,17.79,17.79,17.66,17.73,213800.0,15.0752,15.0752,14.965,15.0243,213800.0
2009-03-30 10:35:00,17.73,17.74,17.72,17.73,84400.0,15.0243,15.0328,15.0158,15.0243,84400.0
2009-03-30 10:40:00,17.74,17.81,17.73,17.79,193200.0,15.0328,15.0921,15.0243,15.0752,193200.0
2009-03-30 10:45:00,17.79,17.79,17.74,17.78,81000.0,15.0752,15.0752,15.0328,15.0667,81000.0
2009-03-30 10:50:00,17.78,17.81,17.78,17.8,80800.0,15.0667,15.0921,15.0667,15.0836,80800.0
2009-03-30 10:55:00,17.81,17.81,17.78,17.79,69400.0,15.0921,15.0921,15.0667,15.0752,69400.0
2009-03-30 11:00:00,17.79,17.8,17.74,17.74,61000.0,15.0752,15.0836,15.0328,15.0328,61000.0
2009-03-30 11:05:00,17.74,17.75,17.69,17.74,105000.0,15.0328,15.0413,14.9904,15.0328,105000.0
2009-03-30 11:10:00,17.74,17.83,17.74,17.81,76000.0,15.0328,15.1091,15.0328,15.0921,76000.0
2009-03-30 11:15:00,17.81,17.82,17.79,17.81,83100.0,15.0921,15.1006,15.0752,15.0921,83100.0
2009-03-30 11:20:00,17.82,17.86,17.78,17.78,89800.0,15.1006,15.1345,15.0667,15.0667,89800.0
2009-03-30 11:25:00,17.78,17.79,17.74,17.74,69700.0,15.0667,15.0752,15.0328,15.0328,69700.0
2009-03-30 11:30:00,17.74,17.76,17.73,17.75,62300.0,15.0328,15.0497,15.0243,15.0413,62300.0
2009-03-30 11:35:00,17.75,17.77,17.74,17.75,85700.0,15.0413,15.0582,15.0328,15.0413,85700.0
2009-03-30 11:40:00,17.75,17.77,17.74,17.74,64700.0,15.0413,15.0582,15.0328,15.0328,64700.0
2009-03-30 11:45:00,17.74,17.77,17.74,17.77,49600.0,15.0328,15.0582,15.0328,15.0582,49600.0
2009-03-30 11:50:00,17.77,17.77,17.7,17.72,93500.0,15.0582,15.0582,14.9989,15.0158,93500.0
2009-03-30 11:55:00,17.72,17.76,17.69,17.75,53100.0,15.0158,15.0497,14.9904,15.0413,53100.0
2009-03-30 12:00:00,17.76,17.76,17.71,17.71,88700.0,15.0497,15.0497,15.0074,15.0074,88700.0
2009-03-30 12:05:00,17.72,17.74,17.71,17.74,68100.0,15.0158,15.0328,15.0074,15.0328,68100.0
2009-03-30 12:10:00,17.73,17.75,17.7,17.72,50200.0,15.0243,15.0413,14.9989,15.0158,50200.0
2009-03-30 12:15:00,17.71,17.78,17.71,17.78,72200.0,15.0074,15.0667,15.0074,15.0667,72200.0
2009-03-30 12:20:00,17.78,17.78,17.75,17.78,54200.0,15.0667,15.0667,15.0413,15.0667,54200.0
2009-03-30 12:25:00,17.78,17.78,17.74,17.77,81700.0,15.0667,15.0667,15.0328,15.0582,81700.0
2009-03-30 12:30:00,17.76,17.77,17.73,17.75,38300.0,15.0497,15.0582,15.0243,15.0413,38300.0
2009-03-30 12:35:00,17.75,17.81,17.74,17.8,118000.0,15.0413,15.0921,15.0328,15.0836,118000.0
2009-03-30 12:40:00,17.8,17.8,17.77,17.77,29100.0,15.0836,15.0836,15.0582,15.0582,29100.0
2009-03-30 12:45:00,17.78,17.8,17.77,17.78,25800.0,15.0667,15.0836,15.0582,15.0667,25800.0
2009-03-30 12:50:00,17.79,17.79,17.75,17.76,57600.0,15.0752,15.0752,15.0413,15.0497,57600.0
2009-03-30 12:55:00,17.76,17.78,17.74,17.74,95100.0,15.0497,15.0667,15.0328,15.0328,95100.0
2009-03-30 13:00:00,17.74,17.75,17.72,17.75,35000.0,15.0328,15.0413,15.0158,15.0413,35000.0
2009-03-30 13:05:00,17.75,17.75,17.71,17.72,79000.0,15.0413,15.0413,15.0074,15.0158,79000.0
2009-03-30 13:10:00,17.71,17.73,17.69,17.73,65300.0,15.0074,15.0243,14.9904,15.0243,65300.0
2009-03-30 13:15:00,17.73,17.73,17.7,17.7,35200.0,15.0243,15.0243,14.9989,14.9989,35200.0
2009-03-30 13:20:00,17.7,17.73,17.68,17.71,59400.0,14.9989,15.0243,14.982,15.0074,59400.0
2009-03-30 13:25:00,17.71,17.77,17.71,17.75,85400.0,15.0074,15.0582,15.0074,15.0413,85400.0
2009-03-30 13:30:00,17.75,17.76,17.7,17.71,56500.0,15.0413,15.0497,14.9989,15.0074,56500.0
2009-03-30 13:35:00,17.7,17.71,17.65,17.66,116100.0,14.9989,15.0074,14.9565,14.965,116100.0
2009-03-30 13:40:00,17.66,17.67,17.64,17.67,201400.0,14.965,14.9735,14.9481,14.9735,201400.0
2009-03-30 13:45:00,17.67,17.68,17.58,17.63,169800.0,14.9735,14.982,14.8972,14.9396,169800.0
2009-03-30 13:50:00,17.63,17.64,17.63,17.63,16000.0,14.9396,14.9481,14.9396,14.9396,16000.0
2009-03-30 13:55:00,17.63,17.64,17.59,17.6,68000.0,14.9396,14.9481,14.9057,14.9142,68000.0
2009-03-30 14:00:00,17.6,17.63,17.57,17.61,64300.0,14.9142,14.9396,14.8887,14.9226,64300.0
2009-03-30 14:05:00,17.61,17.64,17.57,17.59,92400.0,14.9226,14.9481,14.8887,14.9057,92400.0
2009-03-30 14:10:00,17.59,17.71,17.59,17.69,88300.0,14.9057,15.0074,14.9057,14.9904,88300.0
2009-03-30 14:15:00,17.69,17.7,17.67,17.69,74900.0,14.9904,14.9989,14.9735,14.9904,74900.0
2009-03-30 14:20:00,17.7,17.71,17.66,17.7,92200.0,14.9989,15.0074,14.965,14.9989,92200.0
2009-03-30 14:25:00,17.7,17.71,17.62,17.64,68800.0,14.9989,15.0074,14.9311,14.9481,68800.0
2009-03-30 14:30:00,17.64,17.68,17.62,17.67,76400.0,14.9481,14.982,14.9311,14.9735,76400.0
2009-03-30 14:35:00,17.66,17.67,17.61,17.61,89100.0,14.965,14.9735,14.9226,14.9226,89100.0
2009-03-30 14:40:00,17.62,17.63,17.57,17.57,123100.0,14.9311,14.9396,14.8887,14.8887,123100.0
2009-03-30 14:45:00,17.57,17.61,17.57,17.61,58600.0,14.8887,14.9226,14.8887,14.9226,58600.0
2009-03-30 14:50:00,17.61,17.63,17.59,17.62,136100.0,14.9226,14.9396,14.9057,14.9311,136100.0
2009-03-30 14:55:00,17.63,17.63,17.54,17.54,125100.0,14.9396,14.9396,14.8633,14.8633,125100.0
2009-03-30 15:00:00,17.55,17.59,17.54,17.58,84000.0,14.8718,14.9057,14.8633,14.8972,84000.0
2009-03-30 15:05:00,17.57,17.63,17.55,17.63,241200.0,14.8887,14.9396,14.8718,14.9396,241200.0
2009-03-30 15:10:00,17.63,17.64,17.59,17.61,100000.0,14.9396,14.9481,14.9057,14.9226,100000.0
2009-03-30 15:15:00,17.61,17.66,17.61,17.63,154700.0,14.9226,14.965,14.9226,14.9396,154700.0
2009-03-30 15:20:00,17.63,17.69,17.62,17.67,203900.0,14.9396,14.9904,14.9311,14.9735,203900.0
2009-03-30 15:25:00,17.68,17.72,17.64,17.66,157600.0,14.982,15.0158,14.9481,14.965,157600.0
2009-03-30 15:30:00,17.66,17.73,17.65,17.69,185400.0,14.965,15.0243,14.9565,14.9904,185400.0
2009-03-30 15:35:00,17.7,17.78,17.69,17.71,400700.0,14.9989,15.0667,14.9904,15.0074,400700.0
2009-03-30 15:40:00,17.72,17.74,17.7,17.73,357700.0,15.0158,15.0328,14.9989,15.0243,357700.0
2009-03-30 15:45:00,17.74,17.78,17.72,17.73,413100.0,15.0328,15.0667,15.0158,15.0243,413100.0
2009-03-30 15:50:00,17.73,17.85,17.73,17.81,544000.0,15.0243,15.126,15.0243,15.0921,544000.0
2009-03-30 15:55:00,17.8,17.95,17.8,17.88,1341600.0,15.0836,15.2107,15.0836,15.1514,1341600.0
2009-03-31 09:30:00,18.06,18.3,17.85,18.28,309400.0,15.304,15.5073,15.126,15.4904,309400.0
2009-03-31 09:35:00,18.27,18.28,17.85,18.08,390800.0,15.4819,15.4904,15.126,15.3209,390800.0
2009-03-31 09:40:00,18.08,18.09,17.83,17.9,391000.0,15.3209,15.3294,15.1091,15.1684,391000.0
2009-03-31 09:45:00,17.9,17.98,17.82,17.9,281300.0,15.1684,15.2362,15.1006,15.1684,281300.0
2009-03-31 09:50:00,17.9,17.95,17.85,17.94,238000.0,15.1684,15.2107,15.126,15.2023,238000.0
2009-03-31 09:55:00,17.94,17.97,17.84,17.84,410800.0,15.2023,15.2277,15.1175,15.1175,410800.0
2009-03-31 10:00:00,17.87,18.0,17.82,17.98,216600.0,15.143,15.2531,15.1006,15.2362,216600.0
2009-03-31 10:05:00,17.99,18.11,17.97,18.1,142900.0,15.2446,15.3463,15.2277,15.3379,142900.0
2009-03-31 10:10:00,18.09,18.1,18.04,18.06,251000.0,15.3294,15.3379,15.287,15.304,251000.0
2009-03-31 10:15:00,18.07,18.12,18.05,18.08,171400.0,15.3124,15.3548,15.2955,15.3209,171400.0
2009-03-31 10:20:00,18.08,18.15,18.05,18.07,133100.0,15.3209,15.3802,15.2955,15.3124,133100.0
2009-03-31 10:25:00,18.07,18.15,18.04,18.1,219200.0,15.3124,15.3802,15.287,15.3379,219200.0
2009-03-31 10:30:00,18.1,18.12,18.08,18.11,205100.0,15.3379,15.3548,15.3209,15.3463,205100.0
2009-03-31 10:35:00,18.11,18.14,18.1,18.1,118000.0,15.3463,15.3718,15.3379,15.3379,118000.0
2009-03-31 10:40:00,18.1,18.13,18.07,18.1,113500.0,15.3379,15.3633,15.3124,15.3379,113500.0
2009-03-31 10:45:00,18.1,18.19,18.1,18.14,112900.0,15.3379,15.4141,15.3379,15.3718,112900.0
2009-03-31 10:50:00,18.13,18.17,18.1,18.11,72100.0,15.3633,15.3972,15.3379,15.3463,72100.0
2009-03-31 10:55:00,18.1,18.15,18.09,18.15,75200.0,15.3379,15.3802,15.3294,15.3802,75200.0
2009-03-31 11:00:00,18.15,18.21,18.14,18.19,63600.0,15.3802,15.4311,15.3718,15.4141,63600.0
2009-03-31 11:05:00,18.19,18.25,18.18,18.25,100200.0,15.4141,15.465,15.4056,15.465,100200.0
2009-03-31 11:10:00,18.24,18.25,18.19,18.21,57700.0,15.4565,15.465,15.4141,15.4311,57700.0
2009-03-31 11:15:00,18.2,18.23,18.18,18.2,54700.0,15.4226,15.448,15.4056,15.4226,54700.0
2009-03-31 11:20:00,18.2,18.24,18.16,18.17,101900.0,15.4226,15.4565,15.3887,15.3972,101900.0
2009-03-31 11:25:00,18.18,18.25,18.17,18.2,127200.0,15.4056,15.465,15.3972,15.4226,127200.0
2009-03-31 11:30:00,18.21,18.22,18.16,18.16,87800.0,15.4311,15.4395,15.3887,15.3887,87800.0
2009-03-31 11:35:00,18.16,18.22,18.16,18.21,76300.0,15.3887,15.4395,15.3887,15.4311,76300.0
2009-03-31 11:40:00,18.22,18.25,18.2,18.25,117100.0,15.4395,15.465,15.4226,15.465,117100.0
2009-03-31 11:45:00,18.25,18.28,18.24,18.27,119400.0,15.465,15.4904,15.4565,15.4819,119400.0
2009-03-31 11:50:00,18.25,18.27,18.21,18.23,64600.0,15.465,15.4819,15.4311,15.448,64600.0
2009-03-31 11:55:00,18.23,18.25,18.19,18.22,30200.0,15.448,15.465,15.4141,15.4395,30200.0
2009-03-31 12:00:00,18.21,18.21,18.14,18.16,62400.0,15.4311,15.4311,15.3718,15.3887,62400.0
2009-03-31 12:05:00,18.15,18.16,18.13,18.13,40100.0,15.3802,15.3887,15.3633,15.3633,40100.0
2009-03-31 12:10:00,18.12,18.17,18.12,18.16,52300.0,15.3548,15.3972,15.3548,15.3887,52300.0
2009-03-31 12:15:00,18.17,18.2,18.16,18.18,56000.0,15.3972,15.4226,15.3887,15.4056,56000.0
2009-03-31 12:20:00,18.19,18.19,18.12,18.14,105000.0,15.4141,15.4141,15.3548,15.3718,105000.0
2009-03-31 12:25:00,18.13,18.2,18.13,18.2,76900.0,15.3633,15.4226,15.3633,15.4226,76900.0
2009-03-31 12:30:00,18.2,18.2,18.17,18.2,69900.0,15.4226,15.4226,15.3972,15.4226,69900.0
2009-03-31 12:35:00,18.2,18.22,18.18,18.22,77700.0,15.4226,15.4395,15.4056,15.4395,77700.0
2009-03-31 12:40:00,18.22,18.26,18.21,18.26,100900.0,15.4395,15.4734,15.4311,15.4734,100900.0
2009-03-31 12:45:00,18.25,18.28,18.24,18.24,72900.0,15.465,15.4904,15.4565,15.4565,72900.0
2009-03-31 12:50:00,18.25,18.27,18.2,18.26,74100.0,15.465,15.4819,15.4226,15.4734,74100.0
2009-03-31 12:55:00,18.26,18.27,18.25,18.25,12800.0,15.4734,15.4819,15.465,15.465,12800.0
2009-03-31 13:00:00,18.25,18.36,18.25,18.34,136800.0,15.465,15.5582,15.465,15.5412,136800.0
2009-03-31 13:05:00,18.34,18.37,18.3,18.31,161600.0,15.5412,15.5667,15.5073,15.5158,161600.0
2009-03-31 13:10:00,18.31,18.35,18.31,18.32,90500.0,15.5158,15.5497,15.5158,15.5243,90500.0
2009-03-31 13:15:00,18.33,18.35,18.31,18.32,52400.0,15.5328,15.5497,15.5158,15.5243,52400.0
2009-03-31 13:20:00,18.32,18.35,18.28,18.29,134500.0,15.5243,15.5497,15.4904,15.4989,134500.0
2009-03-31 13:25:00,18.29,18.31,18.27,18.3,81900.0,15.4989,15.5158,15.4819,15.5073,81900.0
2009-03-31 13:30:00,18.3,18.34,18.27,18.34,127300.0,15.5073,15.5412,15.4819,15.5412,127300.0
2009-03-31 13:35:00,18.34,18.35,18.31,18.34,141900.0,15.5412,15.5497,15.5158,15.5412,141900.0
2009-03-31 13:40:00,18.34,18.34,18.32,18.33,30800.0,15.5412,15.5412,15.5243,15.5328,30800.0
2009-03-31 13:45:00,18.33,18.38,18.32,18.38,118500.0,15.5328,15.5751,15.5243,15.5751,118500.0
2009-03-31 13:50:00,18.38,18.39,18.34,18.35,95800.0,15.5751,15.5836,15.5412,15.5497,95800.0
2009-03-31 13:55:00,18.35,18.43,18.34,18.43,118900.0,15.5497,15.6175,15.5412,15.6175,118900.0
2009-03-31 14:00:00,18.43,18.45,18.38,18.39,167200.0,15.6175,15.6344,15.5751,15.5836,167200.0
2009-03-31 14:05:00,18.38,18.39,18.36,18.38,116500.0,15.5751,15.5836,15.5582,15.5751,116500.0
2009-03-31 14:10:00,18.38,18.39,18.32,18.37,227500.0,15.5751,15.5836,15.5243,15.5667,227500.0
2009-03-31 14:15:00,18.37,18.39,18.37,18.39,61100.0,15.5667,15.5836,15.5667,15.5836,61100.0
2009-03-31 14:20:00,18.38,18.39,18.32,18.34,100900.0,15.5751,15.5836,15.5243,15.5412,100900.0
2009-03-31 14:25:00,18.35,18.36,18.32,18.34,57800.0,15.5497,15.5582,15.5243,15.5412,57800.0
2009-03-31 14:30:00,18.34,18.39,18.34,18.36,91800.0,15.5412,15.5836,15.5412,15.5582,91800.0
2009-03-31 14:35:00,18.36,18.39,18.36,18.38,93900.0,15.5582,15.5836,15.5582,15.5751,93900.0
2009-03-31 14:40:00,18.39,18.42,18.37,18.4,90000.0,15.5836,15.609,15.5667,15.5921,90000.0
2009-03-31 14:45:00,18.39,18.44,18.39,18.42,93400.0,15.5836,15.626,15.5836,15.609,93400.0
2009-03-31 14:50:00,18.42,18.49,18.42,18.46,90100.0,15.609,15.6683,15.609,15.6429,90100.0
2009-03-31 14:55:00,18.45,18.48,18.43,18.44,73800.0,15.6344,15.6599,15.6175,15.626,73800.0
2009-03-31 15:00:00,18.44,18.45,18.39,18.4,203000.0,15.626,15.6344,15.5836,15.5921,203000.0
2009-03-31 15:05:00,18.4,18.41,18.34,18.37,151100.0,15.5921,15.6006,15.5412,15.5667,151100.0
2009-03-31 15:10:00,18.37,18.38,18.31,18.33,150800.0,15.5667,15.5751,15.5158,15.5328,150800.0
2009-03-31 15:15:00,18.32,18.33,18.28,18.32,207500.0,15.5243,15.5328,15.4904,15.5243,207500.0
2009-03-31 15:20:00,18.32,18.38,18.31,18.38,165500.0,15.5243,15.5751,15.5158,15.5751,165500.0
2009-03-31 15:25:00,18.38,18.42,18.37,18.42,192200.0,15.5751,15.609,15.5667,15.609,192200.0
2009-03-31 15:30:00,18.41,18.42,18.27,18.31,354600.0,15.6006,15.609,15.4819,15.5158,354600.0
2009-03-31 15:35:00,18.32,18.34,18.26,18.34,472200.0,15.5243,15.5412,15.4734,15.5412,472200.0
2009-03-31 15:40:00,18.34,18.35,18.22,18.22,475800.0,15.5412,15.5497,15.4395,15.4395,475800.0
2009-03-31 15:45:00,18.22,18.28,18.16,18.17,446800.0,15.4395,15.4904,15.3887,15.3972,446800.0
2009-03-31 15:50:00,18.17,18.32,18.17,18.25,547800.0,15.3972,15.5243,15.3972,15.465,547800.0
2009-03-31 15:55:00,18.26,18.31,18.12,18.15,781600.0,15.4734,15.5158,15.3548,15.3802,781600.0
2009-04-01 09:30:00,18.08,18.12,17.84,17.99,392200.0,15.3209,15.3548,15.1175,15.2446,392200.0
2009-04-01 09:35:00,17.97,18.0,17.84,17.9,264800.0,15.2277,15.2531,15.1175,15.1684,264800.0
2009-04-01 09:40:00,17.9,18.08,17.9,17.97,198600.0,15.1684,15.3209,15.1684,15.2277,198600.0
2009-04-01 09:45:00,17.97,18.03,17.93,17.94,106500.0,15.2277,15.2785,15.1938,15.2023,106500.0
2009-04-01 09:50:00,17.93,17.98,17.86,17.86,106300.0,15.1938,15.2362,15.1345,15.1345,106300.0
2009-04-01 09:55:00,17.86,17.92,17.84,17.88,207200.0,15.1345,15.1853,15.1175,15.1514,207200.0
2009-04-01 10:00:00,17.88,18.01,17.88,17.94,158200.0,15.1514,15.2616,15.1514,15.2023,158200.0
2009-04-01 10:05:00,17.94,18.01,17.92,18.0,161600.0,15.2023,15.2616,15.1853,15.2531,161600.0
2009-04-01 10:10:00,18.0,18.08,18.0,18.06,126500.0,15.2531,15.3209,15.2531,15.304,126500.0
2009-04-01 10:15:00,18.06,18.14,18.01,18.11,119700.0,15.304,15.3718,15.2616,15.3463,119700.0
2009-04-01 10:20:00,18.11,18.16,18.1,18.1,160600.0,15.3463,15.3887,15.3379,15.3379,160600.0
2009-04-01 10:25:00,18.11,18.11,18.04,18.08,149900.0,15.3463,15.3463,15.287,15.3209,149900.0
2009-04-01 10:30:00,18.08,18.12,18.05,18.12,149600.0,15.3209,15.3548,15.2955,15.3548,149600.0
2009-04-01 10:35:00,18.12,18.34,18.11,18.34,182300.0,15.3548,15.5412,15.3463,15.5412,182300.0
2009-04-01 10:40:00,18.34,18.45,18.33,18.43,358300.0,15.5412,15.6344,15.5328,15.6175,358300.0
2009-04-01 10:45:00,18.43,18.48,18.4,18.41,151000.0,15.6175,15.6599,15.5921,15.6006,151000.0
2009-04-01 10:50:00,18.41,18.46,18.39,18.42,128800.0,15.6006,15.6429,15.5836,15.609,128800.0
2009-04-01 10:55:00,18.43,18.47,18.41,18.41,150500.0,15.6175,15.6514,15.6006,15.6006,150500.0
2009-04-01 11:00:00,18.4,18.42,18.31,18.33,154300.0,15.5921,15.609,15.5158,15.5328,154300.0
2009-04-01 11:05:00,18.33,18.37,18.32,18.32,133900.0,15.5328,15.5667,15.5243,15.5243,133900.0
2009-04-01 11:10:00,18.32,18.34,18.28,18.32,112600.0,15.5243,15.5412,15.4904,15.5243,112600.0
2009-04-01 11:15:00,18.32,18.33,18.29,18.3,139200.0,15.5243,15.5328,15.4989,15.5073,139200.0
2009-04-01 11:20:00,18.29,18.33,18.26,18.29,203900.0,15.4989,15.5328,15.4734,15.4989,203900.0
2009-04-01 11:25:00,18.29,18.35,18.27,18.32,303200.0,15.4989,15.5497,15.4819,15.5243,303200.0
2009-04-01 11:30:00,18.32,18.42,18.32,18.35,113500.0,15.5243,15.609,15.5243,15.5497,113500.0
2009-04-01 11:35:00,18.35,18.46,18.33,18.45,87100.0,15.5497,15.6429,15.5328,15.6344,87100.0
2009-04-01 11:40:00,18.45,18.53,18.45,18.5,106100.0,15.6344,15.7022,15.6344,15.6768,106100.0
2009-04-01 11:45:00,18.49,18.53,18.46,18.46,97100.0,15.6683,15.7022,15.6429,15.6429,97100.0
2009-04-01 11:50:00,18.47,18.48,18.43,18.43,47900.0,15.6514,15.6599,15.6175,15.6175,47900.0
2009-04-01 11:55:00,18.44,18.54,18.43,18.5,94400.0,15.626,15.7107,15.6175,15.6768,94400.0
2009-04-01 12:00:00,18.5,18.55,18.5,18.53,63600.0,15.6768,15.7192,15.6768,15.7022,63600.0
2009-04-01 12:05:00,18.52,18.6,18.52,18.58,72500.0,15.6938,15.7616,15.6938,15.7446,72500.0
2009-04-01 12:10:00,18.58,18.6,18.57,18.6,37100.0,15.7446,15.7616,15.7361,15.7616,37100.0
2009-04-01 12:15:00,18.59,18.63,18.57,18.58,76900.0,15.7531,15.787,15.7361,15.7446,76900.0
2009-04-01 12:20:00,18.57,18.6,18.54,18.56,88700.0,15.7361,15.7616,15.7107,15.7277,88700.0
2009-04-01 12:25:00,18.57,18.59,18.55,18.58,73700.0,15.7361,15.7531,15.7192,15.7446,73700.0
2009-04-01 12:30:00,18.57,18.58,18.54,18.54,52700.0,15.7361,15.7446,15.7107,15.7107,52700.0
2009-04-01 12:35:00,18.55,18.55,18.47,18.49,98200.0,15.7192,15.7192,15.6514,15.6683,98200.0
2009-04-01 12:40:00,18.49,18.49,18.42,18.43,66800.0,15.6683,15.6683,15.609,15.6175,66800.0
2009-04-01 12:45:00,18.43,18.5,18.42,18.48,67100.0,15.6175,15.6768,15.609,15.6599,67100.0
2009-04-01 12:50:00,18.48,18.49,18.45,18.46,99800.0,15.6599,15.6683,15.6344,15.6429,99800.0
2009-04-01 12:55:00,18.46,18.47,18.43,18.46,58800.0,15.6429,15.6514,15.6175,15.6429,58800.0
2009-04-01 13:00:00,18.45,18.52,18.45,18.52,86000.0,15.6344,15.6938,15.6344,15.6938,86000.0
2009-04-01 13:05:00,18.52,18.53,18.42,18.43,100400.0,15.6938,15.7022,15.609,15.6175,100400.0
2009-04-01 13:10:00,18.43,18.52,18.42,18.51,77500.0,15.6175,15.6938,15.609,15.6853,77500.0
2009-04-01 13:15:00,18.5,18.51,18.49,18.5,53200.0,15.6768,15.6853,15.6683,15.6768,53200.0
2009-04-01 13:20:00,18.5,18.55,18.5,18.51,70400.0,15.6768,15.7192,15.6768,15.6853,70400.0
2009-04-01 13:25:00,18.5,18.54,18.5,18.53,47300.0,15.6768,15.7107,15.6768,15.7022,47300.0
2009-04-01 13:30:00,18.53,18.53,18.48,18.51,66300.0,15.7022,15.7022,15.6599,15.6853,66300.0
2009-04-01 13:35:00,18.52,18.63,18.51,18.62,116500.0,15.6938,15.787,15.6853,15.7785,116500.0
2009-04-01 13:40:00,18.62,18.63,18.59,18.63,70500.0,15.7785,15.787,15.7531,15.787,70500.0
2009-04-01 13:45:00,18.63,18.63,18.56,18.57,152100.0,15.787,15.787,15.7277,15.7361,152100.0
2009-04-01 13:50:00,18.57,18.67,18.53,18.65,371100.0,15.7361,15.8209,15.7022,15.8039,371100.0
2009-04-01 13:55:00,18.65,18.65,18.61,18.65,91300.0,15.8039,15.8039,15.77,15.8039,91300.0
2009-04-01 14:00:00,18.66,18.7,18.63,18.68,92000.0,15.8124,15.8463,15.787,15.8293,92000.0
2009-04-01 14:05:00,18.69,18.77,18.68,18.75,145100.0,15.8378,15.9056,15.8293,15.8887,145100.0
2009-04-01 14:10:00,18.75,18.76,18.7,18.76,68700.0,15.8887,15.8971,15.8463,15.8971,68700.0
2009-04-01 14:15:00,18.76,18.79,18.72,18.74,133400.0,15.8971,15.9226,15.8632,15.8802,133400.0
2009-04-01 14:20:00,18.75,18.76,18.7,18.72,97400.0,15.8887,15.8971,15.8463,15.8632,97400.0
2009-04-01 14:25:00,18.72,18.73,18.69,18.72,71400.0,15.8632,15.8717,15.8378,15.8632,71400.0
2009-04-01 14:30:00,18.72,18.77,18.72,18.75,122400.0,15.8632,15.9056,15.8632,15.8887,122400.0
2009-04-01 14:35:00,18.75,18.79,18.74,18.75,166800.0,15.8887,15.9226,15.8802,15.8887,166800.0
2009-04-01 14:40:00,18.75,18.78,18.68,18.68,91200.0,15.8887,15.9141,15.8293,15.8293,91200.0
2009-04-01 14:45:00,18.68,18.75,18.68,18.73,86600.0,15.8293,15.8887,15.8293,15.8717,86600.0
2009-04-01 14:50:00,18.73,18.77,18.72,18.75,170400.0,15.8717,15.9056,15.8632,15.8887,170400.0
2009-04-01 14:55:00,18.76,18.78,18.72,18.78,134000.0,15.8971,15.9141,15.8632,15.9141,134000.0
2009-04-01 15:00:00,18.78,18.79,18.62,18.65,317500.0,15.9141,15.9226,15.7785,15.8039,317500.0
2009-04-01 15:05:00,18.65,18.7,18.57,18.58,330200.0,15.8039,15.8463,15.7361,15.7446,330200.0
2009-04-01 15:10:00,18.59,18.6,18.5,18.57,214200.0,15.7531,15.7616,15.6768,15.7361,214200.0
2009-04-01 15:15:00,18.54,18.66,18.48,18.62,299600.0,15.7107,15.8124,15.6599,15.7785,299600.0
2009-04-01 15:20:00,18.62,18.66,18.59,18.63,237000.0,15.7785,15.8124,15.7531,15.787,237000.0
2009-04-01 15:25:00,18.63,18.67,18.61,18.63,185800.0,15.787,15.8209,15.77,15.787,185800.0
2009-04-01 15:30:00,18.63,18.73,18.58,18.72,205300.0,15.787,15.8717,15.7446,15.8632,205300.0
2009-04-01 15:35:00,18.72,18.81,18.71,18.79,243400.0,15.8632,15.9395,15.8548,15.9226,243400.0
2009-04-01 15:40:00,18.79,18.82,18.75,18.76,244700.0,15.9226,15.948,15.8887,15.8971,244700.0
2009-04-01 15:45:00,18.76,18.8,18.74,18.77,196900.0,15.8971,15.931,15.8802,15.9056,196900.0
2009-04-01 15:50:00,18.77,18.82,18.72,18.76,329500.0,15.9056,15.948,15.8632,15.8971,329500.0
2009-04-01 15:55:00,18.76,18.8,18.73,18.76,638200.0,15.8971,15.931,15.8717,15.8971,638200.0
2009-04-02 09:30:00,19.26,19.31,19.0,19.3,326700.0,16.3208,16.3632,16.1005,16.3547,326700.0
2009-04-02 09:35:00,19.3,19.4,19.28,19.38,264800.0,16.3547,16.4395,16.3378,16.4225,264800.0
2009-04-02 09:40:00,19.38,19.39,19.23,19.28,312400.0,16.4225,16.431,16.2954,16.3378,312400.0
2009-04-02 09:45:00,19.28,19.34,19.28,19.32,208500.0,16.3378,16.3886,16.3378,16.3717,208500.0
2009-04-02 09:50:00,19.31,19.45,19.28,19.44,208500.0,16.3632,16.4818,16.3378,16.4734,208500.0
2009-04-02 09:55:00,19.44,19.5,19.43,19.48,186800.0,16.4734,16.5242,16.4649,16.5073,186800.0
2009-04-02 10:00:00,19.48,19.54,19.48,19.5,191400.0,16.5073,16.5581,16.5073,16.5242,191400.0
2009-04-02 10:05:00,19.5,19.58,19.5,19.56,251400.0,16.5242,16.592,16.5242,16.5751,251400.0
2009-04-02 10:10:00,19.56,19.6,19.54,19.55,373700.0,16.5751,16.609,16.5581,16.5666,373700.0
2009-04-02 10:15:00,19.55,19.61,19.54,19.59,182400.0,16.5666,16.6174,16.5581,16.6005,182400.0
2009-04-02 10:20:00,19.59,19.6,19.52,19.52,220600.0,16.6005,16.609,16.5412,16.5412,220600.0
2009-04-02 10:25:00,19.52,19.55,19.39,19.41,404200.0,16.5412,16.5666,16.431,16.4479,404200.0
2009-04-02 10:30:00,19.4,19.44,19.39,19.43,133400.0,16.4395,16.4734,16.431,16.4649,133400.0
2009-04-02 10:35:00,19.42,19.46,19.4,19.42,136900.0,16.4564,16.4903,16.4395,16.4564,136900.0
2009-04-02 10:40:00,19.43,19.53,19.4,19.52,154600.0,16.4649,16.5496,16.4395,16.5412,154600.0
2009-04-02 10:45:00,19.53,19.59,19.49,19.59,166500.0,16.5496,16.6005,16.5157,16.6005,166500.0
2009-04-02 10:50:00,19.59,19.6,19.52,19.53,168900.0,16.6005,16.609,16.5412,16.5496,168900.0
2009-04-02 10:55:00,19.54,19.58,19.52,19.56,288400.0,16.5581,16.592,16.5412,16.5751,288400.0
2009-04-02 11:00:00,19.56,19.66,19.56,19.64,192900.0,16.5751,16.6598,16.5751,16.6428,192900.0
2009-04-02 11:05:00,19.65,19.69,19.62,19.68,157800.0,16.6513,16.6852,16.6259,16.6767,157800.0
2009-04-02 11:10:00,19.67,19.74,19.67,19.74,328400.0,16.6683,16.7276,16.6683,16.7276,328400.0
2009-04-02 11:15:00,19.74,19.83,19.73,19.81,158800.0,16.7276,16.8039,16.7191,16.7869,158800.0
2009-04-02 11:20:00,19.82,19.86,19.8,19.82,209400.0,16.7954,16.8293,16.7784,16.7954,209400.0
2009-04-02 11:25:00,19.82,19.83,19.8,19.8,113800.0,16.7954,16.8039,16.7784,16.7784,113800.0
2009-04-02 11:30:00,19.8,19.83,19.78,19.82,149400.0,16.7784,16.8039,16.7615,16.7954,149400.0
2009-04-02 11:35:00,19.82,19.83,19.77,19.79,183300.0,16.7954,16.8039,16.753,16.77,183300.0
2009-04-02 11:40:00,19.79,19.85,19.78,19.79,246400.0,16.77,16.8208,16.7615,16.77,246400.0
2009-04-02 11:45:00,19.79,19.86,19.76,19.82,314000.0,16.77,16.8293,16.7445,16.7954,314000.0
2009-04-02 11:50:00,19.82,19.86,19.82,19.85,195900.0,16.7954,16.8293,16.7954,16.8208,195900.0
2009-04-02 11:55:00,19.85,19.93,19.85,19.93,319000.0,16.8208,16.8886,16.8208,16.8886,319000.0
2009-04-02 12:00:00,19.92,19.96,19.92,19.95,291600.0,16.8801,16.914,16.8801,16.9055,291600.0
2009-04-02 12:05:00,19.95,20.0,19.93,19.98,215100.0,16.9055,16.9479,16.8886,16.931,215100.0
2009-04-02 12:10:00,19.97,20.08,19.97,20.06,423000.0,16.9225,17.0157,16.9225,16.9988,423000.0
2009-04-02 12:15:00,20.06,20.19,20.06,20.17,384700.0,16.9988,17.1089,16.9988,17.092,384700.0
2009-04-02 12:20:00,20.17,20.3,20.14,20.29,570800.0,17.092,17.2021,17.0665,17.1937,570800.0
2009-04-02 12:25:00,20.3,20.42,20.29,20.39,649100.0,17.2021,17.3038,17.1937,17.2784,649100.0
2009-04-02 12:30:00,20.39,20.45,20.36,20.44,468300.0,17.2784,17.3292,17.253,17.3208,468300.0
2009-04-02 12:35:00,20.44,20.5,20.44,20.45,575600.0,17.3208,17.3716,17.3208,17.3292,575600.0
2009-04-02 12:40:00,20.45,20.46,20.42,20.46,140200.0,17.3292,17.3377,17.3038,17.3377,140200.0
2009-04-02 12:45:00,20.46,20.47,20.4,20.4,161900.0,17.3377,17.3462,17.2869,17.2869,161900.0
2009-04-02 12:50:00,20.4,20.44,20.25,20.4,479900.0,17.2869,17.3208,17.1598,17.2869,479900.0
2009-04-02 12:55:00,20.4,20.41,20.32,20.32,440000.0,17.2869,17.2953,17.2191,17.2191,440000.0
2009-04-02 13:00:00,20.32,20.33,20.26,20.26,329400.0,17.2191,17.2275,17.1682,17.1682,329400.0
2009-04-02 13:05:00,20.26,20.27,20.18,20.22,284000.0,17.1682,17.1767,17.1004,17.1343,284000.0
2009-04-02 13:10:00,20.22,20.26,20.2,20.25,247300.0,17.1343,17.1682,17.1174,17.1598,247300.0
2009-04-02 13:15:00,20.24,20.24,20.2,20.2,160700.0,17.1513,17.1513,17.1174,17.1174,160700.0
2009-04-02 13:20:00,20.2,20.2,20.09,20.14,357500.0,17.1174,17.1174,17.0242,17.0665,357500.0
2009-04-02 13:25:00,20.14,20.18,20.1,20.14,140500.0,17.0665,17.1004,17.0326,17.0665,140500.0
2009-04-02 13:30:00,20.14,20.19,20.1,20.15,170000.0,17.0665,17.1089,17.0326,17.075,170000.0
2009-04-02 13:35:00,20.15,20.18,20.12,20.16,195100.0,17.075,17.1004,17.0496,17.0835,195100.0
2009-04-02 13:40:00,20.15,20.18,20.14,20.15,176000.0,17.075,17.1004,17.0665,17.075,176000.0
2009-04-02 13:45:00,20.15,20.25,20.14,20.18,134400.0,17.075,17.1598,17.0665,17.1004,134400.0
2009-04-02 13:50:00,20.18,20.23,20.16,20.23,164900.0,17.1004,17.1428,17.0835,17.1428,164900.0
2009-04-02 13:55:00,20.23,20.27,20.16,20.17,345600.0,17.1428,17.1767,17.0835,17.092,345600.0
2009-04-02 14:00:00,20.18,20.18,20.11,20.14,246300.0,17.1004,17.1004,17.0411,17.0665,246300.0
2009-04-02 14:05:00,20.14,20.16,20.08,20.16,281600.0,17.0665,17.0835,17.0157,17.0835,281600.0
2009-04-02 14:10:00,20.15,20.18,20.13,20.16,128500.0,17.075,17.1004,17.0581,17.0835,128500.0
2009-04-02 14:15:00,20.16,20.19,20.14,20.17,226400.0,17.0835,17.1089,17.0665,17.092,226400.0
2009-04-02 14:20:00,20.16,20.21,20.16,20.17,150500.0,17.0835,17.1259,17.0835,17.092,150500.0
2009-04-02 14:25:00,20.16,20.3,20.16,20.29,216300.0,17.0835,17.2021,17.0835,17.1937,216300.0
2009-04-02 14:30:00,20.3,20.35,20.3,20.35,187900.0,17.2021,17.2445,17.2021,17.2445,187900.0
2009-04-02 14:35:00,20.34,20.37,20.32,20.35,152300.0,17.236,17.2614,17.2191,17.2445,152300.0
2009-04-02 14:40:00,20.35,20.39,20.34,20.36,107800.0,17.2445,17.2784,17.236,17.253,107800.0
2009-04-02 14:45:00,20.37,20.41,20.36,20.37,156300.0,17.2614,17.2953,17.253,17.2614,156300.0
2009-04-02 14:50:00,20.37,20.38,20.26,20.26,149100.0,17.2614,17.2699,17.1682,17.1682,149100.0
2009-04-02 14:55:00,20.26,20.28,20.23,20.27,150400.0,17.1682,17.1852,17.1428,17.1767,150400.0
2009-04-02 15:00:00,20.27,20.33,20.27,20.28,204200.0,17.1767,17.2275,17.1767,17.1852,204200.0
2009-04-02 15:05:00,20.28,20.29,20.14,20.19,432600.0,17.1852,17.1937,17.0665,17.1089,432600.0
2009-04-02 15:10:00,20.19,20.26,20.14,20.18,474900.0,17.1089,17.1682,17.0665,17.1004,474900.0
2009-04-02 15:15:00,20.19,20.25,20.13,20.13,425800.0,17.1089,17.1598,17.0581,17.0581,425800.0
2009-04-02 15:20:00,20.13,20.23,20.1,20.18,548100.0,17.0581,17.1428,17.0326,17.1004,548100.0
2009-04-02 15:25:00,20.18,20.23,20.16,20.21,369700.0,17.1004,17.1428,17.0835,17.1259,369700.0
2009-04-02 15:30:00,20.22,20.26,20.16,20.16,416600.0,17.1343,17.1682,17.0835,17.0835,416600.0
2009-04-02 15:35:00,20.17,20.2,20.14,20.18,402600.0,17.092,17.1174,17.0665,17.1004,402600.0
2009-04-02 15:40:00,20.17,20.26,20.16,20.2,620400.0,17.092,17.1682,17.0835,17.1174,620400.0
2009-04-02 15:45:00,20.19,20.28,20.16,20.25,664400.0,17.1089,17.1852,17.0835,17.1598,664400.0
2009-04-02 15:50:00,20.25,20.25,20.1,20.2,859100.0,17.1598,17.1598,17.0326,17.1174,859100.0
2009-04-02 15:55:00,20.2,20.26,20.17,20.21,1291000.0,17.1174,17.1682,17.092,17.1259,1291000.0
2009-04-03 09:30:00,19.91,20.09,19.81,20.09,629800.0,16.8716,17.0242,16.7869,17.0242,629800.0
2009-04-03 09:35:00,20.08,20.21,20.03,20.09,583000.0,17.0157,17.1259,16.9733,17.0242,583000.0
2009-04-03 09:40:00,20.09,20.37,20.07,20.36,467600.0,17.0242,17.2614,17.0072,17.253,467600.0
2009-04-03 09:45:00,20.36,20.39,20.2,20.26,558100.0,17.253,17.2784,17.1174,17.1682,558100.0
2009-04-03 09:50:00,20.26,20.26,20.16,20.16,264900.0,17.1682,17.1682,17.0835,17.0835,264900.0
2009-04-03 09:55:00,20.16,20.19,20.11,20.14,298900.0,17.0835,17.1089,17.0411,17.0665,298900.0
2009-04-03 10:00:00,20.14,20.16,20.07,20.1,271300.0,17.0665,17.0835,17.0072,17.0326,271300.0
2009-04-03 10:05:00,20.1,20.1,20.0,20.01,257300.0,17.0326,17.0326,16.9479,16.9564,257300.0
2009-04-03 10:10:00,20.0,20.06,20.0,20.01,149700.0,16.9479,16.9988,16.9479,16.9564,149700.0
2009-04-03 10:15:00,20.01,20.08,19.99,20.0,172300.0,16.9564,17.0157,16.9394,16.9479,172300.0
2009-04-03 10:20:00,20.0,20.05,19.96,20.04,145800.0,16.9479,16.9903,16.914,16.9818,145800.0
2009-04-03 10:25:00,20.04,20.13,20.04,20.09,132200.0,16.9818,17.0581,16.9818,17.0242,132200.0
2009-04-03 10:30:00,20.09,20.13,20.02,20.04,127300.0,17.0242,17.0581,16.9649,16.9818,127300.0
2009-04-03 10:35:00,20.05,20.07,20.01,20.07,165600.0,16.9903,17.0072,16.9564,17.0072,165600.0
2009-04-03 10:40:00,20.07,20.08,19.97,19.99,363700.0,17.0072,17.0157,16.9225,16.9394,363700.0
2009-04-03 10:45:00,20.0,20.0,19.95,19.96,189200.0,16.9479,16.9479,16.9055,16.914,189200.0
2009-04-03 10:50:00,19.96,19.96,19.91,19.95,242400.0,16.914,16.914,16.8716,16.9055,242400.0
2009-04-03 10:55:00,19.95,19.95,19.86,19.86,251300.0,16.9055,16.9055,16.8293,16.8293,251300.0
2009-04-03 11:00:00,19.87,19.87,19.83,19.85,125200.0,16.8377,16.8377,16.8039,16.8208,125200.0
2009-04-03 11:05:00,19.83,19.83,19.79,19.82,156200.0,16.8039,16.8039,16.77,16.7954,156200.0
2009-04-03 11:10:00,19.82,19.84,19.81,19.83,56500.0,16.7954,16.8123,16.7869,16.8039,56500.0
2009-04-03 11:15:00,19.84,19.84,19.79,19.81,169000.0,16.8123,16.8123,16.77,16.7869,169000.0
2009-04-03 11:20:00,19.82,19.83,19.79,19.8,139200.0,16.7954,16.8039,16.77,16.7784,139200.0
2009-04-03 11:25:00,19.81,19.86,19.78,19.85,75000.0,16.7869,16.8293,16.7615,16.8208,75000.0
2009-04-03 11:30:00,19.86,19.89,19.84,19.89,62100.0,16.8293,16.8547,16.8123,16.8547,62100.0
2009-04-03 11:35:00,19.89,19.93,19.87,19.91,143600.0,16.8547,16.8886,16.8377,16.8716,143600.0
2009-04-03 11:40:00,19.91,19.96,19.91,19.95,136100.0,16.8716,16.914,16.8716,16.9055,136100.0
2009-04-03 11:45:00,19.95,20.02,19.95,20.02,125300.0,16.9055,16.9649,16.9055,16.9649,125300.0
2009-04-03 11:50:00,20.01,20.09,20.01,20.05,159100.0,16.9564,17.0242,16.9564,16.9903,159100.0
2009-04-03 11:55:00,20.05,20.07,20.04,20.06,58900.0,16.9903,17.0072,16.9818,16.9988,58900.0
2009-04-03 12:00:00,20.06,20.1,20.04,20.07,181700.0,16.9988,17.0326,16.9818,17.0072,181700.0
2009-04-03 12:05:00,20.07,20.08,20.01,20.02,207400.0,17.0072,17.0157,16.9564,16.9649,207400.0
2009-04-03 12:10:00,20.02,20.05,20.01,20.05,200400.0,16.9649,16.9903,16.9564,16.9903,200400.0
2009-04-03 12:15:00,20.05,20.07,20.02,20.03,145400.0,16.9903,17.0072,16.9649,16.9733,145400.0
2009-04-03 12:20:00,20.02,20.03,19.99,20.02,133000.0,16.9649,16.9733,16.9394,16.9649,133000.0
2009-04-03 12:25:00,20.01,20.03,20.0,20.02,120600.0,16.9564,16.9733,16.9479,16.9649,120600.0
2009-04-03 12:30:00,20.02,20.03,19.99,20.01,222600.0,16.9649,16.9733,16.9394,16.9564,222600.0
2009-04-03 12:35:00,20.01,20.04,19.99,19.99,192000.0,16.9564,16.9818,16.9394,16.9394,192000.0
2009-04-03 12:40:00,20.0,20.03,19.99,20.01,66700.0,16.9479,16.9733,16.9394,16.9564,66700.0
2009-04-03 12:45:00,20.01,20.03,19.98,19.99,144900.0,16.9564,16.9733,16.931,16.9394,144900.0
2009-04-03 12:50:00,19.98,19.99,19.94,19.96,126600.0,16.931,16.9394,16.8971,16.914,126600.0
2009-04-03 12:55:00,19.96,19.97,19.94,19.95,60500.0,16.914,16.9225,16.8971,16.9055,60500.0
2009-04-03 13:00:00,19.95,20.01,19.95,20.0,83600.0,16.9055,16.9564,16.9055,16.9479,83600.0
2009-04-03 13:05:00,20.0,20.01,19.94,20.0,194300.0,16.9479,16.9564,16.8971,16.9479,194300.0
2009-04-03 13:10:00,19.99,20.02,19.99,20.02,123200.0,16.9394,16.9649,16.9394,16.9649,123200.0
2009-04-03 13:15:00,20.01,20.03,19.95,19.97,377300.0,16.9564,16.9733,16.9055,16.9225,377300.0
2009-04-03 13:20:00,19.97,19.98,19.9,19.9,210700.0,16.9225,16.931,16.8632,16.8632,210700.0
2009-04-03 13:25:00,19.9,20.03,19.89,20.02,211600.0,16.8632,16.9733,16.8547,16.9649,211600.0
2009-04-03 13:30:00,20.02,20.04,19.94,19.94,340800.0,16.9649,16.9818,16.8971,16.8971,340800.0
2009-04-03 13:35:00,19.95,19.99,19.93,19.95,128300.0,16.9055,16.9394,16.8886,16.9055,128300.0
2009-04-03 13:40:00,19.94,19.97,19.92,19.97,150000.0,16.8971,16.9225,16.8801,16.9225,150000.0
2009-04-03 13:45:00,19.96,19.98,19.89,19.89,213200.0,16.914,16.931,16.8547,16.8547,213200.0
2009-04-03 13:50:00,19.9,20.0,19.88,20.0,627700.0,16.8632,16.9479,16.8462,16.9479,627700.0
2009-04-03 13:55:00,20.0,20.01,19.93,20.01,556600.0,16.9479,16.9564,16.8886,16.9564,556600.0
2009-04-03 14:00:00,20.0,20.05,19.97,19.97,158200.0,16.9479,16.9903,16.9225,16.9225,158200.0
2009-04-03 14:05:00,19.97,19.97,19.92,19.93,70000.0,16.9225,16.9225,16.8801,16.8886,70000.0
2009-04-03 14:10:00,19.93,20.0,19.93,19.98,108500.0,16.8886,16.9479,16.8886,16.931,108500.0
2009-04-03 14:15:00,19.98,19.99,19.96,19.99,148900.0,16.931,16.9394,16.914,16.9394,148900.0
2009-04-03 14:20:00,19.99,20.02,19.99,20.0,100900.0,16.9394,16.9649,16.9394,16.9479,100900.0
2009-04-03 14:25:00,20.0,20.03,19.98,20.03,297800.0,16.9479,16.9733,16.931,16.9733,297800.0
2009-04-03 14:30:00,20.03,20.04,19.99,20.01,95400.0,16.9733,16.9818,16.9394,16.9564,95400.0
2009-04-03 14:35:00,20.01,20.01,19.96,20.0,218100.0,16.9564,16.9564,16.914,16.9479,218100.0
2009-04-03 14:40:00,20.0,20.01,19.98,19.99,142800.0,16.9479,16.9564,16.931,16.9394,142800.0
2009-04-03 14:45:00,20.0,20.03,19.95,19.95,190300.0,16.9479,16.9733,16.9055,16.9055,190300.0
2009-04-03 14:50:00,19.95,19.97,19.93,19.95,160200.0,16.9055,16.9225,16.8886,16.9055,160200.0
2009-04-03 14:55:00,19.95,20.03,19.95,20.02,206000.0,16.9055,16.9733,16.9055,16.9649,206000.0
2009-04-03 15:00:00,20.02,20.04,19.96,19.97,139300.0,16.9649,16.9818,16.914,16.9225,139300.0
2009-04-03 15:05:00,19.97,19.98,19.91,19.91,135400.0,16.9225,16.931,16.8716,16.8716,135400.0
2009-04-03 15:10:00,19.92,19.98,19.9,19.98,208300.0,16.8801,16.931,16.8632,16.931,208300.0
2009-04-03 15:15:00,19.98,19.98,19.91,19.97,279900.0,16.931,16.931,16.8716,16.9225,279900.0
2009-04-03 15:20:00,19.96,19.99,19.91,19.98,178800.0,16.914,16.9394,16.8716,16.931,178800.0
2009-04-03 15:25:00,19.98,20.01,19.93,19.95,245200.0,16.931,16.9564,16.8886,16.9055,245200.0
2009-04-03 15:30:00,19.95,20.0,19.94,19.98,167100.0,16.9055,16.9479,16.8971,16.931,167100.0
2009-04-03 15:35:00,19.98,19.99,19.9,19.93,176300.0,16.931,16.9394,16.8632,16.8886,176300.0
2009-04-03 15:40:00,19.92,20.0,19.92,19.98,239600.0,16.8801,16.9479,16.8801,16.931,239600.0
2009-04-03 15:45:00,19.97,20.0,19.95,19.97,231600.0,16.9225,16.9479,16.9055,16.9225,231600.0
2009-04-03 15:50:00,19.96,20.06,19.95,20.06,686200.0,16.914,16.9988,16.9055,16.9988,686200.0
2009-04-03 15:55:00,20.06,20.06,19.93,20.0,1224500.0,16.9988,16.9988,16.8886,16.9479,1224500.0
2009-04-06 09:30:00,19.78,20.0,19.78,19.91,297700.0,16.7615,16.9479,16.7615,16.8716,297700.0
2009-04-06 09:35:00,19.91,19.98,19.79,19.8,265900.0,16.8716,16.931,16.77,16.7784,265900.0
2009-04-06 09:40:00,19.8,19.81,19.56,19.62,320800.0,16.7784,16.7869,16.5751,16.6259,320800.0
2009-04-06 09:45:00,19.62,19.69,19.62,19.67,158300.0,16.6259,16.6852,16.6259,16.6683,158300.0
2009-04-06 09:50:00,19.68,19.75,19.61,19.65,209000.0,16.6767,16.7361,16.6174,16.6513,209000.0
2009-04-06 09:55:00,19.65,19.74,19.64,19.68,169800.0,16.6513,16.7276,16.6428,16.6767,169800.0
2009-04-06 10:00:00,19.68,19.75,19.64,19.74,111400.0,16.6767,16.7361,16.6428,16.7276,111400.0
2009-04-06 10:05:00,19.73,19.77,19.7,19.75,137200.0,16.7191,16.753,16.6937,16.7361,137200.0
2009-04-06 10:10:00,19.75,19.76,19.65,19.65,146400.0,16.7361,16.7445,16.6513,16.6513,146400.0
2009-04-06 10:15:00,19.65,19.66,19.59,19.62,148600.0,16.6513,16.6598,16.6005,16.6259,148600.0
2009-04-06 10:20:00,19.62,19.65,19.57,19.65,120100.0,16.6259,16.6513,16.5835,16.6513,120100.0
2009-04-06 10:25:00,19.65,19.68,19.52,19.54,133900.0,16.6513,16.6767,16.5412,16.5581,133900.0
2009-04-06 10:30:00,19.54,19.54,19.5,19.54,159500.0,16.5581,16.5581,16.5242,16.5581,159500.0
2009-04-06 10:35:00,19.54,19.59,19.54,19.57,173100.0,16.5581,16.6005,16.5581,16.5835,173100.0
2009-04-06 10:40:00,19.57,19.59,19.55,19.55,115000.0,16.5835,16.6005,16.5666,16.5666,115000.0
2009-04-06 10:45:00,19.56,19.57,19.5,19.54,102200.0,16.5751,16.5835,16.5242,16.5581,102200.0
2009-04-06 10:50:00,19.54,19.6,19.54,19.6,183300.0,16.5581,16.609,16.5581,16.609,183300.0
2009-04-06 10:55:00,19.59,19.59,19.53,19.55,125000.0,16.6005,16.6005,16.5496,16.5666,125000.0
2009-04-06 11:00:00,19.54,19.55,19.46,19.47,121100.0,16.5581,16.5666,16.4903,16.4988,121100.0
2009-04-06 11:05:00,19.47,19.47,19.41,19.45,117600.0,16.4988,16.4988,16.4479,16.4818,117600.0
2009-04-06 11:10:00,19.45,19.49,19.44,19.49,47600.0,16.4818,16.5157,16.4734,16.5157,47600.0
2009-04-06 11:15:00,19.49,19.55,19.48,19.54,47300.0,16.5157,16.5666,16.5073,16.5581,47300.0
2009-04-06 11:20:00,19.55,19.55,19.44,19.45,192400.0,16.5666,16.5666,16.4734,16.4818,192400.0
2009-04-06 11:25:00,19.45,19.51,19.44,19.46,130200.0,16.4818,16.5327,16.4734,16.4903,130200.0
2009-04-06 11:30:00,19.45,19.5,19.44,19.5,52100.0,16.4818,16.5242,16.4734,16.5242,52100.0
2009-04-06 11:35:00,19.49,19.5,19.44,19.46,89200.0,16.5157,16.5242,16.4734,16.4903,89200.0
2009-04-06 11:40:00,19.45,19.46,19.39,19.42,161000.0,16.4818,16.4903,16.431,16.4564,161000.0
2009-04-06 11:45:00,19.41,19.42,19.36,19.39,86800.0,16.4479,16.4564,16.4056,16.431,86800.0
2009-04-06 11:50:00,19.39,19.39,19.35,19.36,91900.0,16.431,16.431,16.3971,16.4056,91900.0
2009-04-06 11:55:00,19.35,19.4,19.35,19.4,36400.0,16.3971,16.4395,16.3971,16.4395,36400.0
2009-04-06 12:00:00,19.4,19.45,19.39,19.45,71500.0,16.4395,16.4818,16.431,16.4818,71500.0
2009-04-06 12:05:00,19.45,19.5,19.44,19.5,48500.0,16.4818,16.5242,16.4734,16.5242,48500.0
2009-04-06 12:10:00,19.5,19.51,19.49,19.51,55600.0,16.5242,16.5327,16.5157,16.5327,55600.0
2009-04-06 12:15:00,19.5,19.5,19.39,19.39,105000.0,16.5242,16.5242,16.431,16.431,105000.0
2009-04-06 12:20:00,19.39,19.43,19.39,19.42,77500.0,16.431,16.4649,16.431,16.4564,77500.0
2009-04-06 12:25:00,19.42,19.43,19.38,19.42,93200.0,16.4564,16.4649,16.4225,16.4564,93200.0
2009-04-06 12:30:00,19.43,19.43,19.41,19.42,33900.0,16.4649,16.4649,16.4479,16.4564,33900.0
2009-04-06 12:35:00,19.42,19.43,19.41,19.42,55300.0,16.4564,16.4649,16.4479,16.4564,55300.0
2009-04-06 12:40:00,19.43,19.47,19.42,19.46,42300.0,16.4649,16.4988,16.4564,16.4903,42300.0
2009-04-06 12:45:00,19.46,19.48,19.46,19.48,53000.0,16.4903,16.5073,16.4903,16.5073,53000.0
2009-04-06 12:50:00,19.47,19.5,19.47,19.5,50400.0,16.4988,16.5242,16.4988,16.5242,50400.0
2009-04-06 12:55:00,19.5,19.53,19.49,19.5,127500.0,16.5242,16.5496,16.5157,16.5242,127500.0
2009-04-06 13:00:00,19.5,19.55,19.5,19.51,49900.0,16.5242,16.5666,16.5242,16.5327,49900.0
2009-04-06 13:05:00,19.52,19.52,19.48,19.48,50000.0,16.5412,16.5412,16.5073,16.5073,50000.0
2009-04-06 13:10:00,19.48,19.55,19.48,19.53,68700.0,16.5073,16.5666,16.5073,16.5496,68700.0
2009-04-06 13:15:00,19.54,19.54,19.48,19.49,78000.0,16.5581,16.5581,16.5073,16.5157,78000.0
2009-04-06 13:20:00,19.49,19.55,19.49,19.55,39700.0,16.5157,16.5666,16.5157,16.5666,39700.0
2009-04-06 13:25:00,19.54,19.55,19.49,19.5,51900.0,16.5581,16.5666,16.5157,16.5242,51900.0
2009-04-06 13:30:00,19.51,19.51,19.46,19.49,71900.0,16.5327,16.5327,16.4903,16.5157,71900.0
2009-04-06 13:35:00,19.49,19.5,19.47,19.47,46200.0,16.5157,16.5242,16.4988,16.4988,46200.0
2009-04-06 13:40:00,19.48,19.51,19.47,19.5,45200.0,16.5073,16.5327,16.4988,16.5242,45200.0
2009-04-06 13:45:00,19.51,19.62,19.51,19.62,139000.0,16.5327,16.6259,16.5327,16.6259,139000.0
2009-04-06 13:50:00,19.62,19.65,19.61,19.63,115500.0,16.6259,16.6513,16.6174,16.6344,115500.0
2009-04-06 13:55:00,19.63,19.65,19.61,19.61,66300.0,16.6344,16.6513,16.6174,16.6174,66300.0
2009-04-06 14:00:00,19.61,19.63,19.57,19.57,94600.0,16.6174,16.6344,16.5835,16.5835,94600.0
2009-04-06 14:05:00,19.58,19.63,19.55,19.59,193700.0,16.592,16.6344,16.5666,16.6005,193700.0
2009-04-06 14:10:00,19.6,19.62,19.51,19.54,151500.0,16.609,16.6259,16.5327,16.5581,151500.0
2009-04-06 14:15:00,19.55,19.57,19.49,19.52,110800.0,16.5666,16.5835,16.5157,16.5412,110800.0
2009-04-06 14:20:00,19.53,19.53,19.5,19.5,148300.0,16.5496,16.5496,16.5242,16.5242,148300.0
2009-04-06 14:25:00,19.51,19.55,19.5,19.53,150200.0,16.5327,16.5666,16.5242,16.5496,150200.0
2009-04-06 14:30:00,19.52,19.55,19.43,19.46,134200.0,16.5412,16.5666,16.4649,16.4903,134200.0
2009-04-06 14:35:00,19.46,19.47,19.42,19.44,88800.0,16.4903,16.4988,16.4564,16.4734,88800.0
2009-04-06 14:40:00,19.45,19.45,19.41,19.44,92900.0,16.4818,16.4818,16.4479,16.4734,92900.0
2009-04-06 14:45:00,19.44,19.48,19.41,19.47,155700.0,16.4734,16.5073,16.4479,16.4988,155700.0
2009-04-06 14:50:00,19.46,19.54,19.44,19.53,236200.0,16.4903,16.5581,16.4734,16.5496,236200.0
2009-04-06 14:55:00,19.52,19.56,19.5,19.51,90900.0,16.5412,16.5751,16.5242,16.5327,90900.0
2009-04-06 15:00:00,19.51,19.52,19.46,19.46,114500.0,16.5327,16.5412,16.4903,16.4903,114500.0
2009-04-06 15:05:00,19.47,19.49,19.4,19.43,159400.0,16.4988,16.5157,16.4395,16.4649,159400.0
2009-04-06 15:10:00,19.43,19.46,19.41,19.42,139800.0,16.4649,16.4903,16.4479,16.4564,139800.0
2009-04-06 15:15:00,19.43,19.58,19.42,19.56,249100.0,16.4649,16.592,16.4564,16.5751,249100.0
2009-04-06 15:20:00,19.57,19.6,19.48,19.53,211000.0,16.5835,16.609,16.5073,16.5496,211000.0
2009-04-06 15:25:00,19.53,19.58,19.46,19.51,198200.0,16.5496,16.592,16.4903,16.5327,198200.0
2009-04-06 15:30:00,19.5,19.59,19.49,19.57,171700.0,16.5242,16.6005,16.5157,16.5835,171700.0
2009-04-06 15:35:00,19.57,19.57,19.49,19.5,177300.0,16.5835,16.5835,16.5157,16.5242,177300.0
2009-04-06 15:40:00,19.5,19.61,19.5,19.56,268600.0,16.5242,16.6174,16.5242,16.5751,268600.0
2009-04-06 15:45:00,19.56,19.59,19.53,19.55,251500.0,16.5751,16.6005,16.5496,16.5666,251500.0
2009-04-06 15:50:00,19.54,19.66,19.54,19.64,423600.0,16.5581,16.6598,16.5581,16.6428,423600.0
2009-04-06 15:55:00,19.64,19.68,19.61,19.61,590800.0,16.6428,16.6767,16.6174,16.6174,590800.0
2009-04-07 09:30:00,19.32,19.38,19.12,19.15,186800.0,16.3717,16.4225,16.2022,16.2276,186800.0
2009-04-07 09:35:00,19.14,19.32,19.13,19.29,144100.0,16.2191,16.3717,16.2107,16.3463,144100.0
2009-04-07 09:40:00,19.28,19.29,19.18,19.26,90300.0,16.3378,16.3463,16.253,16.3208,90300.0
2009-04-07 09:45:00,19.25,19.29,19.23,19.28,95300.0,16.3124,16.3463,16.2954,16.3378,95300.0
2009-04-07 09:50:00,19.28,19.31,19.19,19.19,133100.0,16.3378,16.3632,16.2615,16.2615,133100.0
2009-04-07 09:55:00,19.19,19.23,19.17,19.21,171200.0,16.2615,16.2954,16.2446,16.2785,171200.0
2009-04-07 10:00:00,19.21,19.23,19.15,19.15,148000.0,16.2785,16.2954,16.2276,16.2276,148000.0
2009-04-07 10:05:00,19.15,19.18,19.11,19.16,202900.0,16.2276,16.253,16.1937,16.2361,202900.0
2009-04-07 10:10:00,19.15,19.17,19.12,19.13,150800.0,16.2276,16.2446,16.2022,16.2107,150800.0
2009-04-07 10:15:00,19.13,19.19,19.12,19.14,107700.0,16.2107,16.2615,16.2022,16.2191,107700.0
2009-04-07 10:20:00,19.14,19.18,19.14,19.14,103200.0,16.2191,16.253,16.2191,16.2191,103200.0
2009-04-07 10:25:00,19.15,19.21,19.14,19.21,181400.0,16.2276,16.2785,16.2191,16.2785,181400.0
2009-04-07 10:30:00,19.21,19.3,19.2,19.26,273100.0,16.2785,16.3547,16.27,16.3208,273100.0
2009-04-07 10:35:00,19.25,19.3,19.24,19.29,174900.0,16.3124,16.3547,16.3039,16.3463,174900.0
2009-04-07 10:40:00,19.29,19.31,19.23,19.25,153500.0,16.3463,16.3632,16.2954,16.3124,153500.0
2009-04-07 10:45:00,19.24,19.31,19.22,19.28,151400.0,16.3039,16.3632,16.2869,16.3378,151400.0
2009-04-07 10:50:00,19.28,19.29,19.22,19.27,83900.0,16.3378,16.3463,16.2869,16.3293,83900.0
2009-04-07 10:55:00,19.27,19.28,19.21,19.23,105300.0,16.3293,16.3378,16.2785,16.2954,105300.0
2009-04-07 11:00:00,19.22,19.26,19.2,19.25,127300.0,16.2869,16.3208,16.27,16.3124,127300.0
2009-04-07 11:05:00,19.25,19.26,19.18,19.19,89400.0,16.3124,16.3208,16.253,16.2615,89400.0
2009-04-07 11:10:00,19.19,19.23,19.18,19.22,77000.0,16.2615,16.2954,16.253,16.2869,77000.0
2009-04-07 11:15:00,19.22,19.22,19.18,19.21,69000.0,16.2869,16.2869,16.253,16.2785,69000.0
2009-04-07 11:20:00,19.21,19.25,19.19,19.22,109400.0,16.2785,16.3124,16.2615,16.2869,109400.0
2009-04-07 11:25:00,19.22,19.24,19.18,19.23,83000.0,16.2869,16.3039,16.253,16.2954,83000.0
2009-04-07 11:30:00,19.22,19.29,19.21,19.28,80100.0,16.2869,16.3463,16.2785,16.3378,80100.0
2009-04-07 11:35:00,19.29,19.29,19.17,19.19,170600.0,16.3463,16.3463,16.2446,16.2615,170600.0
2009-04-07 11:40:00,19.19,19.19,19.15,19.15,125000.0,16.2615,16.2615,16.2276,16.2276,125000.0
2009-04-07 11:45:00,19.15,19.19,19.14,19.17,88700.0,16.2276,16.2615,16.2191,16.2446,88700.0
2009-04-07 11:50:00,19.17,19.18,19.13,19.17,118900.0,16.2446,16.253,16.2107,16.2446,118900.0
2009-04-07 11:55:00,19.17,19.17,19.13,19.14,42200.0,16.2446,16.2446,16.2107,16.2191,42200.0
2009-04-07 12:00:00,19.14,19.19,19.13,19.18,69300.0,16.2191,16.2615,16.2107,16.253,69300.0
2009-04-07 12:05:00,19.18,19.21,19.15,19.21,99200.0,16.253,16.2785,16.2276,16.2785,99200.0
2009-04-07 12:10:00,19.21,19.28,19.21,19.25,109000.0,16.2785,16.3378,16.2785,16.3124,109000.0
2009-04-07 12:15:00,19.25,19.25,19.23,19.25,25000.0,16.3124,16.3124,16.2954,16.3124,25000.0
2009-04-07 12:20:00,19.25,19.28,19.24,19.27,65800.0,16.3124,16.3378,16.3039,16.3293,65800.0
2009-04-07 12:25:00,19.28,19.28,19.22,19.22,91700.0,16.3378,16.3378,16.2869,16.2869,91700.0
2009-04-07 12:30:00,19.23,19.26,19.22,19.24,73900.0,16.2954,16.3208,16.2869,16.3039,73900.0
2009-04-07 12:35:00,19.25,19.28,19.22,19.22,128700.0,16.3124,16.3378,16.2869,16.2869,128700.0
2009-04-07 12:40:00,19.21,19.25,19.21,19.25,80000.0,16.2785,16.3124,16.2785,16.3124,80000.0
2009-04-07 12:45:00,19.25,19.29,19.24,19.27,130600.0,16.3124,16.3463,16.3039,16.3293,130600.0
2009-04-07 12:50:00,19.27,19.28,19.24,19.25,53500.0,16.3293,16.3378,16.3039,16.3124,53500.0
2009-04-07 12:55:00,19.25,19.26,19.25,19.25,22900.0,16.3124,16.3208,16.3124,16.3124,22900.0
2009-04-07 13:00:00,19.26,19.26,19.2,19.22,146000.0,16.3208,16.3208,16.27,16.2869,146000.0
2009-04-07 13:05:00,19.23,19.23,19.17,19.18,141400.0,16.2954,16.2954,16.2446,16.253,141400.0
2009-04-07 13:10:00,19.18,19.19,19.11,19.12,122800.0,16.253,16.2615,16.1937,16.2022,122800.0
2009-04-07 13:15:00,19.12,19.14,19.09,19.13,186200.0,16.2022,16.2191,16.1768,16.2107,186200.0
2009-04-07 13:20:00,19.13,19.16,19.07,19.08,167300.0,16.2107,16.2361,16.1598,16.1683,167300.0
2009-04-07 13:25:00,19.08,19.1,19.06,19.1,53000.0,16.1683,16.1853,16.1514,16.1853,53000.0
2009-04-07 13:30:00,19.09,19.09,19.03,19.04,69200.0,16.1768,16.1768,16.1259,16.1344,69200.0
2009-04-07 13:35:00,19.04,19.08,19.03,19.07,71800.0,16.1344,16.1683,16.1259,16.1598,71800.0
2009-04-07 13:40:00,19.08,19.17,19.08,19.17,116400.0,16.1683,16.2446,16.1683,16.2446,116400.0
2009-04-07 13:45:00,19.17,19.17,19.14,19.16,105900.0,16.2446,16.2446,16.2191,16.2361,105900.0
2009-04-07 13:50:00,19.15,19.2,19.13,19.2,98900.0,16.2276,16.27,16.2107,16.27,98900.0
2009-04-07 13:55:00,19.2,19.2,19.16,19.17,82500.0,16.27,16.27,16.2361,16.2446,82500.0
2009-04-07 14:00:00,19.17,19.18,19.09,19.09,124500.0,16.2446,16.253,16.1768,16.1768,124500.0
2009-04-07 14:05:00,19.1,19.15,19.08,19.15,77300.0,16.1853,16.2276,16.1683,16.2276,77300.0
2009-04-07 14:10:00,19.14,19.18,19.13,19.18,54000.0,16.2191,16.253,16.2107,16.253,54000.0
2009-04-07 14:15:00,19.17,19.18,19.13,19.14,92500.0,16.2446,16.253,16.2107,16.2191,92500.0
2009-04-07 14:20:00,19.14,19.15,19.11,19.11,50000.0,16.2191,16.2276,16.1937,16.1937,50000.0
2009-04-07 14:25:00,19.11,19.16,19.11,19.13,232100.0,16.1937,16.2361,16.1937,16.2107,232100.0
2009-04-07 14:30:00,19.13,19.13,19.08,19.09,109900.0,16.2107,16.2107,16.1683,16.1768,109900.0
2009-04-07 14:35:00,19.1,19.11,19.07,19.08,113200.0,16.1853,16.1937,16.1598,16.1683,113200.0
2009-04-07 14:40:00,19.08,19.12,19.07,19.08,84100.0,16.1683,16.2022,16.1598,16.1683,84100.0
2009-04-07 14:45:00,19.09,19.11,19.07,19.09,155100.0,16.1768,16.1937,16.1598,16.1768,155100.0
2009-04-07 14:50:00,19.1,19.15,19.09,19.14,86800.0,16.1853,16.2276,16.1768,16.2191,86800.0
2009-04-07 14:55:00,19.15,19.16,19.13,19.16,138600.0,16.2276,16.2361,16.2107,16.2361,138600.0
2009-04-07 15:00:00,19.15,19.16,19.1,19.12,153900.0,16.2276,16.2361,16.1853,16.2022,153900.0
2009-04-07 15:05:00,19.12,19.15,19.1,19.15,146000.0,16.2022,16.2276,16.1853,16.2276,146000.0
2009-04-07 15:10:00,19.15,19.2,19.14,19.18,197200.0,16.2276,16.27,16.2191,16.253,197200.0
2009-04-07 15:15:00,19.18,19.23,19.17,19.21,109300.0,16.253,16.2954,16.2446,16.2785,109300.0
2009-04-07 15:20:00,19.21,19.23,19.17,19.22,127900.0,16.2785,16.2954,16.2446,16.2869,127900.0
2009-04-07 15:25:00,19.22,19.22,19.13,19.14,278400.0,16.2869,16.2869,16.2107,16.2191,278400.0
2009-04-07 15:30:00,19.15,19.23,19.14,19.23,174100.0,16.2276,16.2954,16.2191,16.2954,174100.0
2009-04-07 15:35:00,19.23,19.24,19.16,19.23,214300.0,16.2954,16.3039,16.2361,16.2954,214300.0
2009-04-07 15:40:00,19.22,19.32,19.19,19.29,509900.0,16.2869,16.3717,16.2615,16.3463,509900.0
2009-04-07 15:45:00,19.3,19.34,19.26,19.27,467300.0,16.3547,16.3886,16.3208,16.3293,467300.0
2009-04-07 15:50:00,19.27,19.3,19.21,19.21,410400.0,16.3293,16.3547,16.2785,16.2785,410400.0
2009-04-07 15:55:00,19.21,19.22,19.11,19.13,649000.0,16.2785,16.2869,16.1937,16.2107,649000.0
2009-04-08 09:30:00,19.08,19.3,19.07,19.21,309900.0,16.1683,16.3547,16.1598,16.2785,309900.0
2009-04-08 09:35:00,19.19,19.31,19.18,19.27,157500.0,16.2615,16.3632,16.253,16.3293,157500.0
2009-04-08 09:40:00,19.28,19.49,19.24,19.48,171700.0,16.3378,16.5157,16.3039,16.5073,171700.0
2009-04-08 09:45:00,19.48,19.49,19.29,19.33,231500.0,16.5073,16.5157,16.3463,16.3802,231500.0
2009-04-08 09:50:00,19.33,19.34,19.26,19.26,108100.0,16.3802,16.3886,16.3208,16.3208,108100.0
2009-04-08 09:55:00,19.27,19.31,19.22,19.23,189400.0,16.3293,16.3632,16.2869,16.2954,189400.0
2009-04-08 10:00:00,19.23,19.26,19.14,19.21,229800.0,16.2954,16.3208,16.2191,16.2785,229800.0
2009-04-08 10:05:00,19.2,19.21,19.13,19.16,136100.0,16.27,16.2785,16.2107,16.2361,136100.0
2009-04-08 10:10:00,19.15,19.17,19.1,19.16,128700.0,16.2276,16.2446,16.1853,16.2361,128700.0
2009-04-08 10:15:00,19.17,19.2,19.11,19.12,92900.0,16.2446,16.27,16.1937,16.2022,92900.0
2009-04-08 10:20:00,19.12,19.12,19.05,19.06,128300.0,16.2022,16.2022,16.1429,16.1514,128300.0
2009-04-08 10:25:00,19.07,19.09,19.05,19.08,82000.0,16.1598,16.1768,16.1429,16.1683,82000.0
2009-04-08 10:30:00,19.09,19.09,19.05,19.07,115500.0,16.1768,16.1768,16.1429,16.1598,115500.0
2009-04-08 10:35:00,19.07,19.08,19.0,19.03,176200.0,16.1598,16.1683,16.1005,16.1259,176200.0
2009-04-08 10:40:00,19.03,19.08,19.02,19.08,166700.0,16.1259,16.1683,16.1175,16.1683,166700.0
2009-04-08 10:45:00,19.08,19.09,19.05,19.05,99200.0,16.1683,16.1768,16.1429,16.1429,99200.0
2009-04-08 10:50:00,19.06,19.12,19.03,19.1,163000.0,16.1514,16.2022,16.1259,16.1853,163000.0
2009-04-08 10:55:00,19.1,19.13,19.1,19.11,55700.0,16.1853,16.2107,16.1853,16.1937,55700.0
2009-04-08 11:00:00,19.12,19.18,19.11,19.15,237600.0,16.2022,16.253,16.1937,16.2276,237600.0
2009-04-08 11:05:00,19.15,19.23,19.14,19.22,149300.0,16.2276,16.2954,16.2191,16.2869,149300.0
2009-04-08 11:10:00,19.21,19.22,19.18,19.19,70900.0,16.2785,16.2869,16.253,16.2615,70900.0
2009-04-08 11:15:00,19.2,19.26,19.2,19.24,228700.0,16.27,16.3208,16.27,16.3039,228700.0
2009-04-08 11:20:00,19.25,19.3,19.24,19.3,203800.0,16.3124,16.3547,16.3039,16.3547,203800.0
2009-04-08 11:25:00,19.3,19.37,19.29,19.34,213200.0,16.3547,16.4141,16.3463,16.3886,213200.0
2009-04-08 11:30:00,19.34,19.35,19.25,19.27,162300.0,16.3886,16.3971,16.3124,16.3293,162300.0
2009-04-08 11:35:00,19.27,19.4,19.26,19.39,176300.0,16.3293,16.4395,16.3208,16.431,176300.0
2009-04-08 11:40:00,19.39,19.4,19.36,19.37,100900.0,16.431,16.4395,16.4056,16.4141,100900.0
2009-04-08 11:45:00,19.36,19.41,19.36,19.39,259600.0,16.4056,16.4479,16.4056,16.431,259600.0
2009-04-08 11:50:00,19.39,19.41,19.34,19.35,106000.0,16.431,16.4479,16.3886,16.3971,106000.0
2009-04-08 11:55:00,19.35,19.39,19.35,19.39,58100.0,16.3971,16.431,16.3971,16.431,58100.0
2009-04-08 12:00:00,19.39,19.39,19.36,19.38,67500.0,16.431,16.431,16.4056,16.4225,67500.0
2009-04-08 12:05:00,19.38,19.4,19.37,19.38,41200.0,16.4225,16.4395,16.4141,16.4225,41200.0
2009-04-08 12:10:00,19.37,19.39,19.36,19.36,57700.0,16.4141,16.431,16.4056,16.4056,57700.0
2009-04-08 12:15:00,19.35,19.39,19.33,19.38,71300.0,16.3971,16.431,16.3802,16.4225,71300.0
2009-04-08 12:20:00,19.38,19.43,19.37,19.42,123200.0,16.4225,16.4649,16.4141,16.4564,123200.0
2009-04-08 12:25:00,19.42,19.43,19.39,19.39,59700.0,16.4564,16.4649,16.431,16.431,59700.0
2009-04-08 12:30:00,19.4,19.4,19.39,19.39,27600.0,16.4395,16.4395,16.431,16.431,27600.0
2009-04-08 12:35:00,19.39,19.4,19.36,19.36,66300.0,16.431,16.4395,16.4056,16.4056,66300.0
2009-04-08 12:40:00,19.36,19.45,19.36,19.4,133400.0,16.4056,16.4818,16.4056,16.4395,133400.0
2009-04-08 12:45:00,19.4,19.43,19.39,19.42,148200.0,16.4395,16.4649,16.431,16.4564,148200.0
2009-04-08 12:50:00,19.43,19.49,19.42,19.49,127900.0,16.4649,16.5157,16.4564,16.5157,127900.0
2009-04-08 12:55:00,19.49,19.55,19.49,19.49,117800.0,16.5157,16.5666,16.5157,16.5157,117800.0
2009-04-08 13:00:00,19.49,19.52,19.47,19.47,86800.0,16.5157,16.5412,16.4988,16.4988,86800.0
2009-04-08 13:05:00,19.47,19.49,19.47,19.49,43400.0,16.4988,16.5157,16.4988,16.5157,43400.0
2009-04-08 13:10:00,19.49,19.49,19.48,19.49,21500.0,16.5157,16.5157,16.5073,16.5157,21500.0
2009-04-08 13:15:00,19.49,19.51,19.47,19.48,69400.0,16.5157,16.5327,16.4988,16.5073,69400.0
2009-04-08 13:20:00,19.48,19.53,19.47,19.51,51500.0,16.5073,16.5496,16.4988,16.5327,51500.0
2009-04-08 13:25:00,19.51,19.53,19.51,19.52,59400.0,16.5327,16.5496,16.5327,16.5412,59400.0
2009-04-08 13:30:00,19.51,19.52,19.51,19.52,24700.0,16.5327,16.5412,16.5327,16.5412,24700.0
2009-04-08 13:35:00,19.51,19.52,19.43,19.45,116500.0,16.5327,16.5412,16.4649,16.4818,116500.0
2009-04-08 13:40:00,19.44,19.48,19.43,19.46,79000.0,16.4734,16.5073,16.4649,16.4903,79000.0
2009-04-08 13:45:00,19.46,19.47,19.44,19.46,73800.0,16.4903,16.4988,16.4734,16.4903,73800.0
2009-04-08 13:50:00,19.46,19.48,19.44,19.44,75500.0,16.4903,16.5073,16.4734,16.4734,75500.0
2009-04-08 13:55:00,19.44,19.44,19.39,19.41,106800.0,16.4734,16.4734,16.431,16.4479,106800.0
2009-04-08 14:00:00,19.42,19.42,19.32,19.33,153300.0,16.4564,16.4564,16.3717,16.3802,153300.0
2009-04-08 14:05:00,19.33,19.33,19.25,19.27,230600.0,16.3802,16.3802,16.3124,16.3293,230600.0
2009-04-08 14:10:00,19.28,19.32,19.24,19.3,170000.0,16.3378,16.3717,16.3039,16.3547,170000.0
2009-04-08 14:15:00,19.31,19.31,19.24,19.26,72000.0,16.3632,16.3632,16.3039,16.3208,72000.0
2009-04-08 14:20:00,19.27,19.3,19.24,19.25,110800.0,16.3293,16.3547,16.3039,16.3124,110800.0
2009-04-08 14:25:00,19.25,19.28,19.24,19.28,62900.0,16.3124,16.3378,16.3039,16.3378,62900.0
2009-04-08 14:30:00,19.28,19.3,19.25,19.25,84900.0,16.3378,16.3547,16.3124,16.3124,84900.0
2009-04-08 14:35:00,19.25,19.29,19.24,19.27,72800.0,16.3124,16.3463,16.3039,16.3293,72800.0
2009-04-08 14:40:00,19.26,19.32,19.23,19.3,127500.0,16.3208,16.3717,16.2954,16.3547,127500.0
2009-04-08 14:45:00,19.3,19.3,19.26,19.28,122500.0,16.3547,16.3547,16.3208,16.3378,122500.0
2009-04-08 14:50:00,19.28,19.29,19.21,19.23,113500.0,16.3378,16.3463,16.2785,16.2954,113500.0
2009-04-08 14:55:00,19.22,19.25,19.18,19.23,98000.0,16.2869,16.3124,16.253,16.2954,98000.0
2009-04-08 15:00:00,19.23,19.24,19.13,19.15,122900.0,16.2954,16.3039,16.2107,16.2276,122900.0
2009-04-08 15:05:00,19.15,19.2,19.12,19.18,93100.0,16.2276,16.27,16.2022,16.253,93100.0
2009-04-08 15:10:00,19.18,19.24,19.15,19.21,132000.0,16.253,16.3039,16.2276,16.2785,132000.0
2009-04-08 15:15:00,19.21,19.24,19.17,19.23,128700.0,16.2785,16.3039,16.2446,16.2954,128700.0
2009-04-08 15:20:00,19.22,19.25,19.2,19.25,116000.0,16.2869,16.3124,16.27,16.3124,116000.0
2009-04-08 15:25:00,19.24,19.28,19.22,19.24,156000.0,16.3039,16.3378,16.2869,16.3039,156000.0
2009-04-08 15:30:00,19.23,19.32,19.23,19.28,186000.0,16.2954,16.3717,16.2954,16.3378,186000.0
2009-04-08 15:35:00,19.29,19.32,19.26,19.32,213700.0,16.3463,16.3717,16.3208,16.3717,213700.0
2009-04-08 15:40:00,19.33,19.34,19.28,19.34,164800.0,16.3802,16.3886,16.3378,16.3886,164800.0
2009-04-08 15:45:00,19.34,19.38,19.3,19.35,181500.0,16.3886,16.4225,16.3547,16.3971,181500.0
2009-04-08 15:50:00,19.35,19.38,19.3,19.31,221300.0,16.3971,16.4225,16.3547,16.3632,221300.0
2009-04-08 15:55:00,19.31,19.4,19.31,19.36,386100.0,16.3632,16.4395,16.3632,16.4056,386100.0
2009-04-09 09:30:00,19.71,19.83,19.6,19.77,387900.0,16.7022,16.8039,16.609,16.753,387900.0
2009-04-09 09:35:00,19.78,19.86,19.72,19.78,300900.0,16.7615,16.8293,16.7106,16.7615,300900.0
2009-04-09 09:40:00,19.78,19.93,19.74,19.92,291000.0,16.7615,16.8886,16.7276,16.8801,291000.0
2009-04-09 09:45:00,19.92,19.98,19.86,19.88,357500.0,16.8801,16.931,16.8293,16.8462,357500.0
2009-04-09 09:50:00,19.86,20.0,19.84,19.99,356200.0,16.8293,16.9479,16.8123,16.9394,356200.0
2009-04-09 09:55:00,19.99,20.0,19.95,20.0,204400.0,16.9394,16.9479,16.9055,16.9479,204400.0
2009-04-09 10:00:00,20.0,20.0,19.98,19.99,170900.0,16.9479,16.9479,16.931,16.9394,170900.0
2009-04-09 10:05:00,19.99,20.06,19.98,20.05,383700.0,16.9394,16.9988,16.931,16.9903,383700.0
2009-04-09 10:10:00,20.06,20.07,20.03,20.05,195200.0,16.9988,17.0072,16.9733,16.9903,195200.0
2009-04-09 10:15:00,20.05,20.06,20.03,20.05,261700.0,16.9903,16.9988,16.9733,16.9903,261700.0
2009-04-09 10:20:00,20.05,20.05,20.0,20.01,338400.0,16.9903,16.9903,16.9479,16.9564,338400.0
2009-04-09 10:25:00,20.01,20.03,19.99,20.0,379200.0,16.9564,16.9733,16.9394,16.9479,379200.0
2009-04-09 10:30:00,20.0,20.01,19.97,20.0,125800.0,16.9479,16.9564,16.9225,16.9479,125800.0
2009-04-09 10:35:00,20.0,20.01,19.99,20.0,251200.0,16.9479,16.9564,16.9394,16.9479,251200.0
2009-04-09 10:40:00,20.0,20.0,19.92,19.92,44800.0,16.9479,16.9479,16.8801,16.8801,44800.0
2009-04-09 10:45:00,19.92,19.93,19.88,19.89,78400.0,16.8801,16.8886,16.8462,16.8547,78400.0
2009-04-09 10:50:00,19.89,19.92,19.89,19.92,69000.0,16.8547,16.8801,16.8547,16.8801,69000.0
2009-04-09 10:55:00,19.92,19.94,19.88,19.89,85400.0,16.8801,16.8971,16.8462,16.8547,85400.0
2009-04-09 11:00:00,19.88,19.94,19.85,19.93,84200.0,16.8462,16.8971,16.8208,16.8886,84200.0
2009-04-09 11:05:00,19.93,19.94,19.88,19.89,68400.0,16.8886,16.8971,16.8462,16.8547,68400.0
2009-04-09 11:10:00,19.9,19.93,19.88,19.89,88000.0,16.8632,16.8886,16.8462,16.8547,88000.0
2009-04-09 11:15:00,19.9,19.95,19.89,19.94,81400.0,16.8632,16.9055,16.8547,16.8971,81400.0
2009-04-09 11:20:00,19.95,19.99,19.93,19.97,157200.0,16.9055,16.9394,16.8886,16.9225,157200.0
2009-04-09 11:25:00,19.97,19.98,19.9,19.9,98700.0,16.9225,16.931,16.8632,16.8632,98700.0
2009-04-09 11:30:00,19.9,19.95,19.89,19.92,88500.0,16.8632,16.9055,16.8547,16.8801,88500.0
2009-04-09 11:35:00,19.93,19.93,19.91,19.92,69800.0,16.8886,16.8886,16.8716,16.8801,69800.0
2009-04-09 11:40:00,19.92,19.92,19.86,19.86,85700.0,16.8801,16.8801,16.8293,16.8293,85700.0
2009-04-09 11:45:00,19.86,19.92,19.85,19.91,105300.0,16.8293,16.8801,16.8208,16.8716,105300.0
2009-04-09 11:50:00,19.91,19.91,19.89,19.91,44100.0,16.8716,16.8716,16.8547,16.8716,44100.0
2009-04-09 11:55:00,19.9,19.93,19.88,19.92,86600.0,16.8632,16.8886,16.8462,16.8801,86600.0
2009-04-09 12:00:00,19.93,19.93,19.88,19.9,110100.0,16.8886,16.8886,16.8462,16.8632,110100.0
2009-04-09 12:05:00,19.89,19.93,19.87,19.93,94400.0,16.8547,16.8886,16.8377,16.8886,94400.0
2009-04-09 12:10:00,19.93,19.95,19.89,19.9,76900.0,16.8886,16.9055,16.8547,16.8632,76900.0
2009-04-09 12:15:00,19.9,19.91,19.86,19.87,64200.0,16.8632,16.8716,16.8293,16.8377,64200.0
2009-04-09 12:20:00,19.87,19.9,19.86,19.88,53800.0,16.8377,16.8632,16.8293,16.8462,53800.0
2009-04-09 12:25:00,19.89,19.93,19.88,19.92,71600.0,16.8547,16.8886,16.8462,16.8801,71600.0
2009-04-09 12:30:00,19.93,19.94,19.92,19.92,66300.0,16.8886,16.8971,16.8801,16.8801,66300.0
2009-04-09 12:35:00,19.93,19.93,19.91,19.92,68500.0,16.8886,16.8886,16.8716,16.8801,68500.0
2009-04-09 12:40:00,19.92,19.93,19.9,19.9,53000.0,16.8801,16.8886,16.8632,16.8632,53000.0
2009-04-09 12:45:00,19.91,19.91,19.88,19.89,56200.0,16.8716,16.8716,16.8462,16.8547,56200.0
2009-04-09 12:50:00,19.89,19.89,19.86,19.86,116800.0,16.8547,16.8547,16.8293,16.8293,116800.0
2009-04-09 12:55:00,19.86,19.87,19.83,19.83,106600.0,16.8293,16.8377,16.8039,16.8039,106600.0
2009-04-09 13:00:00,19.83,19.85,19.82,19.83,72800.0,16.8039,16.8208,16.7954,16.8039,72800.0
2009-04-09 13:05:00,19.83,19.84,19.8,19.81,105200.0,16.8039,16.8123,16.7784,16.7869,105200.0
2009-04-09 13:10:00,19.81,19.83,19.77,19.78,114300.0,16.7869,16.8039,16.753,16.7615,114300.0
2009-04-09 13:15:00,19.77,19.8,19.77,19.8,48000.0,16.753,16.7784,16.753,16.7784,48000.0
2009-04-09 13:20:00,19.79,19.84,19.79,19.81,75900.0,16.77,16.8123,16.77,16.7869,75900.0
2009-04-09 13:25:00,19.81,19.82,19.78,19.78,79100.0,16.7869,16.7954,16.7615,16.7615,79100.0
2009-04-09 13:30:00,19.78,19.81,19.78,19.79,83500.0,16.7615,16.7869,16.7615,16.77,83500.0
2009-04-09 13:35:00,19.79,19.8,19.77,19.79,128900.0,16.77,16.7784,16.753,16.77,128900.0
2009-04-09 13:40:00,19.79,19.85,19.78,19.82,138000.0,16.77,16.8208,16.7615,16.7954,138000.0
2009-04-09 13:45:00,19.81,19.86,19.81,19.85,104800.0,16.7869,16.8293,16.7869,16.8208,104800.0
2009-04-09 13:50:00,19.84,19.85,19.8,19.81,180400.0,16.8123,16.8208,16.7784,16.7869,180400.0
2009-04-09 13:55:00,19.8,19.81,19.79,19.79,55400.0,16.7784,16.7869,16.77,16.77,55400.0
2009-04-09 14:00:00,19.79,19.8,19.77,19.77,115800.0,16.77,16.7784,16.753,16.753,115800.0
2009-04-09 14:05:00,19.78,19.83,19.77,19.82,107800.0,16.7615,16.8039,16.753,16.7954,107800.0
2009-04-09 14:10:00,19.82,19.84,19.76,19.77,261500.0,16.7954,16.8123,16.7445,16.753,261500.0
2009-04-09 14:15:00,19.76,19.77,19.69,19.75,172000.0,16.7445,16.753,16.6852,16.7361,172000.0
2009-04-09 14:20:00,19.75,19.77,19.74,19.75,59600.0,16.7361,16.753,16.7276,16.7361,59600.0
2009-04-09 14:25:00,19.75,19.77,19.73,19.74,162800.0,16.7361,16.753,16.7191,16.7276,162800.0
2009-04-09 14:30:00,19.73,19.82,19.73,19.82,208600.0,16.7191,16.7954,16.7191,16.7954,208600.0
2009-04-09 14:35:00,19.82,19.87,19.8,19.87,167000.0,16.7954,16.8377,16.7784,16.8377,167000.0
2009-04-09 14:40:00,19.86,19.88,19.86,19.87,30800.0,16.8293,16.8462,16.8293,16.8377,30800.0
2009-04-09 14:45:00,19.87,19.94,19.87,19.91,191200.0,16.8377,16.8971,16.8377,16.8716,191200.0
2009-04-09 14:50:00,19.91,19.94,19.91,19.92,336700.0,16.8716,16.8971,16.8716,16.8801,336700.0
2009-04-09 14:55:00,19.92,19.93,19.91,19.92,173700.0,16.8801,16.8886,16.8716,16.8801,173700.0
2009-04-09 15:00:00,19.92,19.92,19.88,19.9,140800.0,16.8801,16.8801,16.8462,16.8632,140800.0
2009-04-09 15:05:00,19.89,19.9,19.87,19.87,66500.0,16.8547,16.8632,16.8377,16.8377,66500.0
2009-04-09 15:10:00,19.87,19.88,19.8,19.81,162000.0,16.8377,16.8462,16.7784,16.7869,162000.0
2009-04-09 15:15:00,19.8,19.91,19.8,19.91,139100.0,16.7784,16.8716,16.7784,16.8716,139100.0
2009-04-09 15:20:00,19.9,19.91,19.85,19.85,340900.0,16.8632,16.8716,16.8208,16.8208,340900.0
2009-04-09 15:25:00,19.85,19.89,19.83,19.84,154300.0,16.8208,16.8547,16.8039,16.8123,154300.0
2009-04-09 15:30:00,19.83,19.84,19.81,19.82,191900.0,16.8039,16.8123,16.7869,16.7954,191900.0
2009-04-09 15:35:00,19.81,19.88,19.81,19.86,259400.0,16.7869,16.8462,16.7869,16.8293,259400.0
2009-04-09 15:40:00,19.86,19.89,19.8,19.85,397900.0,16.8293,16.8547,16.7784,16.8208,397900.0
2009-04-09 15:45:00,19.84,19.9,19.81,19.9,329700.0,16.8123,16.8632,16.7869,16.8632,329700.0
2009-04-09 15:50:00,19.9,19.9,19.83,19.86,471200.0,16.8632,16.8632,16.8039,16.8293,471200.0
2009-04-09 15:55:00,19.86,19.9,19.84,19.9,554100.0,16.8293,16.8632,16.8123,16.8632,554100.0
2009-04-13 09:30:00,19.6,19.67,19.51,19.54,404100.0,16.609,16.6683,16.5327,16.5581,404100.0
2009-04-13 09:35:00,19.55,19.58,19.43,19.46,635000.0,16.5666,16.592,16.4649,16.4903,635000.0
2009-04-13 09:40:00,19.47,19.48,19.39,19.43,223000.0,16.4988,16.5073,16.431,16.4649,223000.0
2009-04-13 09:45:00,19.43,19.43,19.35,19.39,301000.0,16.4649,16.4649,16.3971,16.431,301000.0
2009-04-13 09:50:00,19.39,19.41,19.33,19.35,350900.0,16.431,16.4479,16.3802,16.3971,350900.0
2009-04-13 09:55:00,19.35,19.35,19.28,19.32,109800.0,16.3971,16.3971,16.3378,16.3717,109800.0
2009-04-13 10:00:00,19.33,19.45,19.31,19.35,225400.0,16.3802,16.4818,16.3632,16.3971,225400.0
2009-04-13 10:05:00,19.35,19.46,19.27,19.34,239100.0,16.3971,16.4903,16.3293,16.3886,239100.0
2009-04-13 10:10:00,19.33,19.4,19.33,19.38,399700.0,16.3802,16.4395,16.3802,16.4225,399700.0
2009-04-13 10:15:00,19.38,19.41,19.33,19.35,339800.0,16.4225,16.4479,16.3802,16.3971,339800.0
2009-04-13 10:20:00,19.35,19.48,19.33,19.34,150600.0,16.3971,16.5073,16.3802,16.3886,150600.0
2009-04-13 10:25:00,19.34,19.35,19.32,19.34,98800.0,16.3886,16.3971,16.3717,16.3886,98800.0
2009-04-13 10:30:00,19.35,19.39,19.3,19.35,223300.0,16.3971,16.431,16.3547,16.3971,223300.0
2009-04-13 10:35:00,19.35,19.41,19.35,19.36,113800.0,16.3971,16.4479,16.3971,16.4056,113800.0
2009-04-13 10:40:00,19.36,19.36,19.32,19.35,135900.0,16.4056,16.4056,16.3717,16.3971,135900.0
2009-04-13 10:45:00,19.35,19.39,19.34,19.38,163500.0,16.3971,16.431,16.3886,16.4225,163500.0
2009-04-13 10:50:00,19.38,19.43,19.37,19.38,198300.0,16.4225,16.4649,16.4141,16.4225,198300.0
2009-04-13 10:55:00,19.38,19.45,19.37,19.43,132700.0,16.4225,16.4818,16.4141,16.4649,132700.0
2009-04-13 11:00:00,19.43,19.43,19.35,19.36,122700.0,16.4649,16.4649,16.3971,16.4056,122700.0
2009-04-13 11:05:00,19.36,19.41,19.35,19.41,102100.0,16.4056,16.4479,16.3971,16.4479,102100.0
2009-04-13 11:10:00,19.41,19.45,19.4,19.44,84000.0,16.4479,16.4818,16.4395,16.4734,84000.0
2009-04-13 11:15:00,19.44,19.44,19.42,19.44,59100.0,16.4734,16.4734,16.4564,16.4734,59100.0
2009-04-13 11:20:00,19.43,19.43,19.41,19.42,64100.0,16.4649,16.4649,16.4479,16.4564,64100.0
2009-04-13 11:25:00,19.42,19.52,19.41,19.51,213100.0,16.4564,16.5412,16.4479,16.5327,213100.0
2009-04-13 11:30:00,19.52,19.52,19.48,19.49,257200.0,16.5412,16.5412,16.5073,16.5157,257200.0
2009-04-13 11:35:00,19.48,19.49,19.43,19.44,95300.0,16.5073,16.5157,16.4649,16.4734,95300.0
2009-04-13 11:40:00,19.44,19.45,19.36,19.36,161400.0,16.4734,16.4818,16.4056,16.4056,161400.0
2009-04-13 11:45:00,19.36,19.41,19.33,19.41,222400.0,16.4056,16.4479,16.3802,16.4479,222400.0
2009-04-13 11:50:00,19.4,19.41,19.33,19.34,98300.0,16.4395,16.4479,16.3802,16.3886,98300.0
2009-04-13 11:55:00,19.33,19.41,19.33,19.4,123700.0,16.3802,16.4479,16.3802,16.4395,123700.0
2009-04-13 12:00:00,19.41,19.42,19.39,19.41,100100.0,16.4479,16.4564,16.431,16.4479,100100.0
2009-04-13 12:05:00,19.42,19.43,19.38,19.4,159700.0,16.4564,16.4649,16.4225,16.4395,159700.0
2009-04-13 12:10:00,19.39,19.43,19.39,19.43,57800.0,16.431,16.4649,16.431,16.4649,57800.0
2009-04-13 12:15:00,19.42,19.46,19.42,19.44,195100.0,16.4564,16.4903,16.4564,16.4734,195100.0
2009-04-13 12:20:00,19.44,19.45,19.39,19.45,598200.0,16.4734,16.4818,16.431,16.4818,598200.0
2009-04-13 12:25:00,19.44,19.45,19.38,19.4,138900.0,16.4734,16.4818,16.4225,16.4395,138900.0
2009-04-13 12:30:00,19.39,19.47,19.39,19.45,102500.0,16.431,16.4988,16.431,16.4818,102500.0
2009-04-13 12:35:00,19.45,19.48,19.45,19.47,36300.0,16.4818,16.5073,16.4818,16.4988,36300.0
2009-04-13 12:40:00,19.47,19.48,19.46,19.46,60400.0,16.4988,16.5073,16.4903,16.4903,60400.0
2009-04-13 12:45:00,19.46,19.47,19.43,19.44,34800.0,16.4903,16.4988,16.4649,16.4734,34800.0
2009-04-13 12:50:00,19.43,19.44,19.42,19.43,42600.0,16.4649,16.4734,16.4564,16.4649,42600.0
2009-04-13 12:55:00,19.43,19.49,19.43,19.48,46500.0,16.4649,16.5157,16.4649,16.5073,46500.0
2009-04-13 13:00:00,19.48,19.48,19.4,19.44,80400.0,16.5073,16.5073,16.4395,16.4734,80400.0
2009-04-13 13:05:00,19.44,19.45,19.39,19.4,140100.0,16.4734,16.4818,16.431,16.4395,140100.0
2009-04-13 13:10:00,19.4,19.4,19.38,19.39,71900.0,16.4395,16.4395,16.4225,16.431,71900.0
2009-04-13 13:15:00,19.39,19.4,19.37,19.4,130100.0,16.431,16.4395,16.4141,16.4395,130100.0
2009-04-13 13:20:00,19.4,19.42,19.38,19.4,324200.0,16.4395,16.4564,16.4225,16.4395,324200.0
2009-04-13 13:25:00,19.39,19.4,19.34,19.38,201700.0,16.431,16.4395,16.3886,16.4225,201700.0
2009-04-13 13:30:00,19.39,19.46,19.39,19.44,105100.0,16.431,16.4903,16.431,16.4734,105100.0
2009-04-13 13:35:00,19.44,19.44,19.39,19.39,145000.0,16.4734,16.4734,16.431,16.431,145000.0
2009-04-13 13:40:00,19.4,19.41,19.38,19.4,108900.0,16.4395,16.4479,16.4225,16.4395,108900.0
2009-04-13 13:45:00,19.4,19.4,19.38,19.39,78800.0,16.4395,16.4395,16.4225,16.431,78800.0
2009-04-13 13:50:00,19.39,19.4,19.38,19.4,171600.0,16.431,16.4395,16.4225,16.4395,171600.0
2009-04-13 13:55:00,19.4,19.4,19.38,19.4,148000.0,16.4395,16.4395,16.4225,16.4395,148000.0
2009-04-13 14:00:00,19.4,19.41,19.39,19.39,174300.0,16.4395,16.4479,16.431,16.431,174300.0
2009-04-13 14:05:00,19.4,19.4,19.39,19.39,89200.0,16.4395,16.4395,16.431,16.431,89200.0
2009-04-13 14:10:00,19.39,19.4,19.38,19.39,108300.0,16.431,16.4395,16.4225,16.431,108300.0
2009-04-13 14:15:00,19.38,19.41,19.38,19.41,110400.0,16.4225,16.4479,16.4225,16.4479,110400.0
2009-04-13 14:20:00,19.41,19.45,19.4,19.44,60200.0,16.4479,16.4818,16.4395,16.4734,60200.0
2009-04-13 14:25:00,19.45,19.45,19.44,19.45,57200.0,16.4818,16.4818,16.4734,16.4818,57200.0
2009-04-13 14:30:00,19.44,19.49,19.44,19.49,87500.0,16.4734,16.5157,16.4734,16.5157,87500.0
2009-04-13 14:35:00,19.49,19.51,19.47,19.47,116300.0,16.5157,16.5327,16.4988,16.4988,116300.0
2009-04-13 14:40:00,19.47,19.5,19.43,19.45,183800.0,16.4988,16.5242,16.4649,16.4818,183800.0
2009-04-13 14:45:00,19.45,19.45,19.4,19.41,108700.0,16.4818,16.4818,16.4395,16.4479,108700.0
2009-04-13 14:50:00,19.41,19.42,19.39,19.41,168000.0,16.4479,16.4564,16.431,16.4479,168000.0
2009-04-13 14:55:00,19.42,19.43,19.37,19.37,435700.0,16.4564,16.4649,16.4141,16.4141,435700.0
2009-04-13 15:00:00,19.37,19.48,19.34,19.43,314700.0,16.4141,16.5073,16.3886,16.4649,314700.0
2009-04-13 15:05:00,19.44,19.49,19.44,19.48,113800.0,16.4734,16.5157,16.4734,16.5073,113800.0
2009-04-13 15:10:00,19.48,19.53,19.46,19.52,223200.0,16.5073,16.5496,16.4903,16.5412,223200.0
2009-04-13 15:15:00,19.52,19.55,19.5,19.52,403800.0,16.5412,16.5666,16.5242,16.5412,403800.0
2009-04-13 15:20:00,19.52,19.58,19.51,19.57,148200.0,16.5412,16.592,16.5327,16.5835,148200.0
2009-04-13 15:25:00,19.58,19.6,19.57,19.59,195200.0,16.592,16.609,16.5835,16.6005,195200.0
2009-04-13 15:30:00,19.59,19.64,19.56,19.63,182600.0,16.6005,16.6428,16.5751,16.6344,182600.0
2009-04-13 15:35:00,19.63,19.66,19.6,19.66,146000.0,16.6344,16.6598,16.609,16.6598,146000.0
2009-04-13 15:40:00,19.66,19.68,19.61,19.67,236400.0,16.6598,16.6767,16.6174,16.6683,236400.0
2009-04-13 15:45:00,19.67,19.69,19.6,19.61,190400.0,16.6683,16.6852,16.609,16.6174,190400.0
2009-04-13 15:50:00,19.62,19.63,19.54,19.56,269100.0,16.6259,16.6344,16.5581,16.5751,269100.0
2009-04-13 15:55:00,19.56,19.58,19.52,19.52,381000.0,16.5751,16.592,16.5412,16.5412,381000.0
2009-04-14 09:30:00,19.35,19.39,19.1,19.14,254900.0,16.3971,16.431,16.1853,16.2191,254900.0
2009-04-14 09:35:00,19.13,19.16,18.96,18.97,316800.0,16.2107,16.2361,16.0666,16.0751,316800.0
2009-04-14 09:40:00,18.97,18.98,18.85,18.91,249600.0,16.0751,16.0836,15.9734,16.0242,249600.0
2009-04-14 09:45:00,18.91,18.94,18.8,18.92,221000.0,16.0242,16.0497,15.931,16.0327,221000.0
2009-04-14 09:50:00,18.92,18.94,18.86,18.92,309900.0,16.0327,16.0497,15.9819,16.0327,309900.0
2009-04-14 09:55:00,18.93,19.02,18.91,19.02,218600.0,16.0412,16.1175,16.0242,16.1175,218600.0
2009-04-14 10:00:00,19.02,19.05,18.97,19.01,274500.0,16.1175,16.1429,16.0751,16.109,274500.0
2009-04-14 10:05:00,19.0,19.02,18.95,18.97,145600.0,16.1005,16.1175,16.0581,16.0751,145600.0
2009-04-14 10:10:00,18.97,19.06,18.97,19.03,158200.0,16.0751,16.1514,16.0751,16.1259,158200.0
2009-04-14 10:15:00,19.03,19.1,18.99,19.08,266700.0,16.1259,16.1853,16.092,16.1683,266700.0
2009-04-14 10:20:00,19.08,19.13,19.07,19.1,138200.0,16.1683,16.2107,16.1598,16.1853,138200.0
2009-04-14 10:25:00,19.11,19.14,19.07,19.14,203200.0,16.1937,16.2191,16.1598,16.2191,203200.0
2009-04-14 10:30:00,19.14,19.22,19.13,19.19,193000.0,16.2191,16.2869,16.2107,16.2615,193000.0
2009-04-14 10:35:00,19.19,19.22,19.16,19.19,118000.0,16.2615,16.2869,16.2361,16.2615,118000.0
2009-04-14 10:40:00,19.19,19.29,19.19,19.28,157900.0,16.2615,16.3463,16.2615,16.3378,157900.0
2009-04-14 10:45:00,19.28,19.31,19.25,19.3,125200.0,16.3378,16.3632,16.3124,16.3547,125200.0
2009-04-14 10:50:00,19.3,19.3,19.27,19.3,75200.0,16.3547,16.3547,16.3293,16.3547,75200.0
2009-04-14 10:55:00,19.3,19.32,19.29,19.32,96500.0,16.3547,16.3717,16.3463,16.3717,96500.0
2009-04-14 11:00:00,19.32,19.32,19.26,19.26,262000.0,16.3717,16.3717,16.3208,16.3208,262000.0
2009-04-14 11:05:00,19.26,19.26,19.18,19.22,198400.0,16.3208,16.3208,16.253,16.2869,198400.0
2009-04-14 11:10:00,19.23,19.27,19.2,19.26,147300.0,16.2954,16.3293,16.27,16.3208,147300.0
2009-04-14 11:15:00,19.26,19.29,19.23,19.23,63300.0,16.3208,16.3463,16.2954,16.2954,63300.0
2009-04-14 11:20:00,19.23,19.24,19.18,19.21,84500.0,16.2954,16.3039,16.253,16.2785,84500.0
2009-04-14 11:25:00,19.21,19.22,19.12,19.12,131800.0,16.2785,16.2869,16.2022,16.2022,131800.0
2009-04-14 11:30:00,19.12,19.18,19.12,19.16,166200.0,16.2022,16.253,16.2022,16.2361,166200.0
2009-04-14 11:35:00,19.16,19.19,19.16,19.18,121400.0,16.2361,16.2615,16.2361,16.253,121400.0
2009-04-14 11:40:00,19.19,19.22,19.16,19.17,94700.0,16.2615,16.2869,16.2361,16.2446,94700.0
2009-04-14 11:45:00,19.17,19.22,19.17,19.2,117000.0,16.2446,16.2869,16.2446,16.27,117000.0
2009-04-14 11:50:00,19.2,19.23,19.2,19.23,206100.0,16.27,16.2954,16.27,16.2954,206100.0
2009-04-14 11:55:00,19.24,19.24,19.2,19.22,104200.0,16.3039,16.3039,16.27,16.2869,104200.0
2009-04-14 12:00:00,19.21,19.22,19.18,19.2,83700.0,16.2785,16.2869,16.253,16.27,83700.0
2009-04-14 12:05:00,19.2,19.2,19.18,19.19,74400.0,16.27,16.27,16.253,16.2615,74400.0
2009-04-14 12:10:00,19.19,19.19,19.17,19.17,84400.0,16.2615,16.2615,16.2446,16.2446,84400.0
2009-04-14 12:15:00,19.17,19.18,19.15,19.15,116800.0,16.2446,16.253,16.2276,16.2276,116800.0
2009-04-14 12:20:00,19.16,19.17,19.14,19.16,114200.0,16.2361,16.2446,16.2191,16.2361,114200.0
2009-04-14 12:25:00,19.16,19.19,19.15,19.19,70000.0,16.2361,16.2615,16.2276,16.2615,70000.0
2009-04-14 12:30:00,19.19,19.22,19.18,19.22,82500.0,16.2615,16.2869,16.253,16.2869,82500.0
2009-04-14 12:35:00,19.22,19.23,19.21,19.23,65200.0,16.2869,16.2954,16.2785,16.2954,65200.0
2009-04-14 12:40:00,19.23,19.23,19.13,19.14,232300.0,16.2954,16.2954,16.2107,16.2191,232300.0
2009-04-14 12:45:00,19.14,19.15,19.05,19.09,259100.0,16.2191,16.2276,16.1429,16.1768,259100.0
2009-04-14 12:50:00,19.09,19.1,19.08,19.09,48500.0,16.1768,16.1853,16.1683,16.1768,48500.0
2009-04-14 12:55:00,19.09,19.1,19.07,19.1,252200.0,16.1768,16.1853,16.1598,16.1853,252200.0
2009-04-14 13:00:00,19.1,19.11,19.07,19.08,48500.0,16.1853,16.1937,16.1598,16.1683,48500.0
2009-04-14 13:05:00,19.07,19.08,19.04,19.06,129600.0,16.1598,16.1683,16.1344,16.1514,129600.0
2009-04-14 13:10:00,19.05,19.06,19.03,19.05,144100.0,16.1429,16.1514,16.1259,16.1429,144100.0
2009-04-14 13:15:00,19.05,19.07,19.04,19.06,111500.0,16.1429,16.1598,16.1344,16.1514,111500.0
2009-04-14 13:20:00,19.06,19.08,19.03,19.04,109500.0,16.1514,16.1683,16.1259,16.1344,109500.0
2009-04-14 13:25:00,19.05,19.06,19.02,19.06,116700.0,16.1429,16.1514,16.1175,16.1514,116700.0
2009-04-14 13:30:00,19.06,19.1,19.06,19.09,87200.0,16.1514,16.1853,16.1514,16.1768,87200.0
2009-04-14 13:35:00,19.09,19.1,19.05,19.06,143100.0,16.1768,16.1853,16.1429,16.1514,143100.0
2009-04-14 13:40:00,19.06,19.12,19.06,19.12,84700.0,16.1514,16.2022,16.1514,16.2022,84700.0
2009-04-14 13:45:00,19.12,19.12,19.07,19.1,188800.0,16.2022,16.2022,16.1598,16.1853,188800.0
2009-04-14 13:50:00,19.1,19.12,19.09,19.1,135900.0,16.1853,16.2022,16.1768,16.1853,135900.0
2009-04-14 13:55:00,19.11,19.16,19.09,19.15,98200.0,16.1937,16.2361,16.1768,16.2276,98200.0
2009-04-14 14:00:00,19.15,19.16,19.1,19.11,107000.0,16.2276,16.2361,16.1853,16.1937,107000.0
2009-04-14 14:05:00,19.1,19.11,19.06,19.09,200000.0,16.1853,16.1937,16.1514,16.1768,200000.0
2009-04-14 14:10:00,19.08,19.14,19.06,19.13,65900.0,16.1683,16.2191,16.1514,16.2107,65900.0
2009-04-14 14:15:00,19.13,19.16,19.09,19.15,124300.0,16.2107,16.2361,16.1768,16.2276,124300.0
2009-04-14 14:20:00,19.15,19.2,19.11,19.19,118200.0,16.2276,16.27,16.1937,16.2615,118200.0
2009-04-14 14:25:00,19.2,19.21,19.16,19.19,118700.0,16.27,16.2785,16.2361,16.2615,118700.0
2009-04-14 14:30:00,19.19,19.2,19.14,19.15,77300.0,16.2615,16.27,16.2191,16.2276,77300.0
2009-04-14 14:35:00,19.14,19.16,19.13,19.16,150600.0,16.2191,16.2361,16.2107,16.2361,150600.0
2009-04-14 14:40:00,19.16,19.18,19.15,19.17,94100.0,16.2361,16.253,16.2276,16.2446,94100.0
2009-04-14 14:45:00,19.17,19.19,19.14,19.16,89300.0,16.2446,16.2615,16.2191,16.2361,89300.0
2009-04-14 14:50:00,19.16,19.17,19.12,19.12,93000.0,16.2361,16.2446,16.2022,16.2022,93000.0
2009-04-14 14:55:00,19.12,19.17,19.12,19.16,184200.0,16.2022,16.2446,16.2022,16.2361,184200.0
2009-04-14 15:00:00,19.17,19.19,19.15,19.16,186600.0,16.2446,16.2615,16.2276,16.2361,186600.0
2009-04-14 15:05:00,19.16,19.16,19.09,19.12,345200.0,16.2361,16.2361,16.1768,16.2022,345200.0
2009-04-14 15:10:00,19.12,19.13,19.06,19.09,191600.0,16.2022,16.2107,16.1514,16.1768,191600.0
2009-04-14 15:15:00,19.08,19.17,19.08,19.16,158600.0,16.1683,16.2446,16.1683,16.2361,158600.0
2009-04-14 15:20:00,19.16,19.17,19.1,19.12,137800.0,16.2361,16.2446,16.1853,16.2022,137800.0
2009-04-14 15:25:00,19.13,19.15,19.07,19.13,152700.0,16.2107,16.2276,16.1598,16.2107,152700.0
2009-04-14 15:30:00,19.13,19.15,19.1,19.11,154800.0,16.2107,16.2276,16.1853,16.1937,154800.0
2009-04-14 15:35:00,19.12,19.18,19.11,19.15,262700.0,16.2022,16.253,16.1937,16.2276,262700.0
2009-04-14 15:40:00,19.15,19.2,19.14,19.17,269000.0,16.2276,16.27,16.2191,16.2446,269000.0
2009-04-14 15:45:00,19.17,19.24,19.15,19.17,322200.0,16.2446,16.3039,16.2276,16.2446,322200.0
2009-04-14 15:50:00,19.17,19.2,19.04,19.04,632300.0,16.2446,16.27,16.1344,16.1344,632300.0
2009-04-14 15:55:00,19.04,19.06,19.0,19.04,869500.0,16.1344,16.1514,16.1005,16.1344,869500.0
2009-04-15 09:30:00,19.12,19.21,19.04,19.1,174200.0,16.2022,16.2785,16.1344,16.1853,174200.0
2009-04-15 09:35:00,19.09,19.23,19.06,19.21,210000.0,16.1768,16.2954,16.1514,16.2785,210000.0
2009-04-15 09:40:00,19.2,19.21,19.09,19.21,145100.0,16.27,16.2785,16.1768,16.2785,145100.0
2009-04-15 09:45:00,19.21,19.26,19.15,19.15,212300.0,16.2785,16.3208,16.2276,16.2276,212300.0
2009-04-15 09:50:00,19.15,19.22,19.15,19.15,153100.0,16.2276,16.2869,16.2276,16.2276,153100.0
2009-04-15 09:55:00,19.15,19.21,19.1,19.21,175000.0,16.2276,16.2785,16.1853,16.2785,175000.0
2009-04-15 10:00:00,19.21,19.27,19.16,19.24,187600.0,16.2785,16.3293,16.2361,16.3039,187600.0
2009-04-15 10:05:00,19.24,19.26,19.18,19.25,82500.0,16.3039,16.3208,16.253,16.3124,82500.0
2009-04-15 10:10:00,19.27,19.31,19.26,19.28,97500.0,16.3293,16.3632,16.3208,16.3378,97500.0
2009-04-15 10:15:00,19.29,19.34,19.22,19.25,108300.0,16.3463,16.3886,16.2869,16.3124,108300.0
2009-04-15 10:20:00,19.25,19.32,19.25,19.32,65700.0,16.3124,16.3717,16.3124,16.3717,65700.0
2009-04-15 10:25:00,19.32,19.33,19.27,19.29,77500.0,16.3717,16.3802,16.3293,16.3463,77500.0
2009-04-15 10:30:00,19.3,19.31,19.23,19.3,101300.0,16.3547,16.3632,16.2954,16.3547,101300.0
2009-04-15 10:35:00,19.29,19.31,19.24,19.27,64600.0,16.3463,16.3632,16.3039,16.3293,64600.0
2009-04-15 10:40:00,19.27,19.35,19.25,19.34,100100.0,16.3293,16.3971,16.3124,16.3886,100100.0
2009-04-15 10:45:00,19.35,19.36,19.29,19.3,110400.0,16.3971,16.4056,16.3463,16.3547,110400.0
2009-04-15 10:50:00,19.31,19.31,19.28,19.29,108700.0,16.3632,16.3632,16.3378,16.3463,108700.0
2009-04-15 10:55:00,19.3,19.3,19.25,19.26,124600.0,16.3547,16.3547,16.3124,16.3208,124600.0
2009-04-15 11:00:00,19.27,19.29,19.23,19.23,79900.0,16.3293,16.3463,16.2954,16.2954,79900.0
2009-04-15 11:05:00,19.24,19.26,19.22,19.25,57100.0,16.3039,16.3208,16.2869,16.3124,57100.0
2009-04-15 11:10:00,19.25,19.29,19.24,19.28,96000.0,16.3124,16.3463,16.3039,16.3378,96000.0
2009-04-15 11:15:00,19.29,19.29,19.25,19.29,121700.0,16.3463,16.3463,16.3124,16.3463,121700.0
2009-04-15 11:20:00,19.29,19.32,19.28,19.29,74300.0,16.3463,16.3717,16.3378,16.3463,74300.0
2009-04-15 11:25:00,19.3,19.32,19.29,19.29,46000.0,16.3547,16.3717,16.3463,16.3463,46000.0
2009-04-15 11:30:00,19.3,19.33,19.29,19.31,60500.0,16.3547,16.3802,16.3463,16.3632,60500.0
2009-04-15 11:35:00,19.32,19.38,19.31,19.36,102900.0,16.3717,16.4225,16.3632,16.4056,102900.0
2009-04-15 11:40:00,19.36,19.38,19.33,19.33,59700.0,16.4056,16.4225,16.3802,16.3802,59700.0
2009-04-15 11:45:00,19.33,19.37,19.32,19.37,53300.0,16.3802,16.4141,16.3717,16.4141,53300.0
2009-04-15 11:50:00,19.37,19.39,19.34,19.34,57700.0,16.4141,16.431,16.3886,16.3886,57700.0
2009-04-15 11:55:00,19.35,19.4,19.35,19.38,69300.0,16.3971,16.4395,16.3971,16.4225,69300.0
2009-04-15 12:00:00,19.38,19.4,19.34,19.35,47200.0,16.4225,16.4395,16.3886,16.3971,47200.0
2009-04-15 12:05:00,19.36,19.4,19.35,19.38,44400.0,16.4056,16.4395,16.3971,16.4225,44400.0
2009-04-15 12:10:00,19.38,19.4,19.36,19.4,47300.0,16.4225,16.4395,16.4056,16.4395,47300.0
2009-04-15 12:15:00,19.4,19.4,19.35,19.36,39600.0,16.4395,16.4395,16.3971,16.4056,39600.0
2009-04-15 12:20:00,19.37,19.43,19.35,19.41,200200.0,16.4141,16.4649,16.3971,16.4479,200200.0
2009-04-15 12:25:00,19.42,19.44,19.28,19.4,172700.0,16.4564,16.4734,16.3378,16.4395,172700.0
2009-04-15 12:30:00,19.41,19.42,19.39,19.4,80400.0,16.4479,16.4564,16.431,16.4395,80400.0
2009-04-15 12:35:00,19.4,19.43,19.39,19.42,33800.0,16.4395,16.4649,16.431,16.4564,33800.0
2009-04-15 12:40:00,19.42,19.43,19.41,19.41,14300.0,16.4564,16.4649,16.4479,16.4479,14300.0
2009-04-15 12:45:00,19.42,19.47,19.42,19.44,91500.0,16.4564,16.4988,16.4564,16.4734,91500.0
2009-04-15 12:50:00,19.45,19.5,19.45,19.48,102800.0,16.4818,16.5242,16.4818,16.5073,102800.0
2009-04-15 12:55:00,19.48,19.51,19.47,19.5,108800.0,16.5073,16.5327,16.4988,16.5242,108800.0
2009-04-15 13:00:00,19.51,19.55,19.48,19.51,206100.0,16.5327,16.5666,16.5073,16.5327,206100.0
2009-04-15 13:05:00,19.51,19.51,19.46,19.49,77300.0,16.5327,16.5327,16.4903,16.5157,77300.0
2009-04-15 13:10:00,19.49,19.5,19.47,19.47,36000.0,16.5157,16.5242,16.4988,16.4988,36000.0
2009-04-15 13:15:00,19.48,19.48,19.44,19.44,74800.0,16.5073,16.5073,16.4734,16.4734,74800.0
2009-04-15 13:20:00,19.44,19.46,19.41,19.42,59600.0,16.4734,16.4903,16.4479,16.4564,59600.0
2009-04-15 13:25:00,19.42,19.46,19.4,19.44,68300.0,16.4564,16.4903,16.4395,16.4734,68300.0
2009-04-15 13:30:00,19.45,19.46,19.42,19.43,116300.0,16.4818,16.4903,16.4564,16.4649,116300.0
2009-04-15 13:35:00,19.43,19.44,19.41,19.41,65300.0,16.4649,16.4734,16.4479,16.4479,65300.0
2009-04-15 13:40:00,19.42,19.42,19.33,19.33,230200.0,16.4564,16.4564,16.3802,16.3802,230200.0
2009-04-15 13:45:00,19.33,19.35,19.32,19.33,120500.0,16.3802,16.3971,16.3717,16.3802,120500.0
2009-04-15 13:50:00,19.34,19.34,19.32,19.32,60600.0,16.3886,16.3886,16.3717,16.3717,60600.0
2009-04-15 13:55:00,19.32,19.34,19.31,19.34,71200.0,16.3717,16.3886,16.3632,16.3886,71200.0
2009-04-15 14:00:00,19.35,19.39,19.33,19.37,232900.0,16.3971,16.431,16.3802,16.4141,232900.0
2009-04-15 14:05:00,19.37,19.42,19.35,19.4,97500.0,16.4141,16.4564,16.3971,16.4395,97500.0
2009-04-15 14:10:00,19.4,19.4,19.34,19.35,70100.0,16.4395,16.4395,16.3886,16.3971,70100.0
2009-04-15 14:15:00,19.35,19.35,19.25,19.26,148500.0,16.3971,16.3971,16.3124,16.3208,148500.0
2009-04-15 14:20:00,19.26,19.31,19.26,19.31,266300.0,16.3208,16.3632,16.3208,16.3632,266300.0
2009-04-15 14:25:00,19.3,19.32,19.29,19.31,122700.0,16.3547,16.3717,16.3463,16.3632,122700.0
2009-04-15 14:30:00,19.32,19.38,19.28,19.34,252700.0,16.3717,16.4225,16.3378,16.3886,252700.0
2009-04-15 14:35:00,19.34,19.35,19.29,19.3,115500.0,16.3886,16.3971,16.3463,16.3547,115500.0
2009-04-15 14:40:00,19.31,19.31,19.25,19.29,321000.0,16.3632,16.3632,16.3124,16.3463,321000.0
2009-04-15 14:45:00,19.29,19.34,19.28,19.33,181000.0,16.3463,16.3886,16.3378,16.3802,181000.0
2009-04-15 14:50:00,19.34,19.37,19.32,19.36,166100.0,16.3886,16.4141,16.3717,16.4056,166100.0
2009-04-15 14:55:00,19.36,19.37,19.32,19.35,287200.0,16.4056,16.4141,16.3717,16.3971,287200.0
2009-04-15 15:00:00,19.36,19.42,19.34,19.39,217400.0,16.4056,16.4564,16.3886,16.431,217400.0
2009-04-15 15:05:00,19.39,19.43,19.37,19.38,228600.0,16.431,16.4649,16.4141,16.4225,228600.0
2009-04-15 15:10:00,19.39,19.49,19.39,19.45,183200.0,16.431,16.5157,16.431,16.4818,183200.0
2009-04-15 15:15:00,19.45,19.5,19.43,19.48,216600.0,16.4818,16.5242,16.4649,16.5073,216600.0
2009-04-15 15:20:00,19.48,19.51,19.44,19.51,301000.0,16.5073,16.5327,16.4734,16.5327,301000.0
2009-04-15 15:25:00,19.52,19.52,19.48,19.5,257300.0,16.5412,16.5412,16.5073,16.5242,257300.0
2009-04-15 15:30:00,19.51,19.55,19.5,19.55,296300.0,16.5327,16.5666,16.5242,16.5666,296300.0
2009-04-15 15:35:00,19.55,19.6,19.52,19.6,352200.0,16.5666,16.609,16.5412,16.609,352200.0
2009-04-15 15:40:00,19.6,19.7,19.6,19.62,505700.0,16.609,16.6937,16.609,16.6259,505700.0
2009-04-15 15:45:00,19.62,19.69,19.61,19.69,255100.0,16.6259,16.6852,16.6174,16.6852,255100.0
2009-04-15 15:50:00,19.69,19.72,19.62,19.72,474600.0,16.6852,16.7106,16.6259,16.7106,474600.0
2009-04-15 15:55:00,19.72,19.8,19.71,19.73,1015100.0,16.7106,16.7784,16.7022,16.7191,1015100.0
2009-04-16 09:30:00,19.9,19.9,19.72,19.83,227200.0,16.8632,16.8632,16.7106,16.8039,227200.0
2009-04-16 09:35:00,19.82,19.98,19.8,19.98,194800.0,16.7954,16.931,16.7784,16.931,194800.0
2009-04-16 09:40:00,19.97,19.98,19.85,19.85,120700.0,16.9225,16.931,16.8208,16.8208,120700.0
2009-04-16 09:45:00,19.84,19.91,19.84,19.87,101000.0,16.8123,16.8716,16.8123,16.8377,101000.0
2009-04-16 09:50:00,19.87,19.9,19.81,19.89,210800.0,16.8377,16.8632,16.7869,16.8547,210800.0
2009-04-16 09:55:00,19.9,19.97,19.89,19.91,168200.0,16.8632,16.9225,16.8547,16.8716,168200.0
2009-04-16 10:00:00,19.91,19.96,19.81,19.81,254600.0,16.8716,16.914,16.7869,16.7869,254600.0
2009-04-16 10:05:00,19.82,19.87,19.81,19.86,195000.0,16.7954,16.8377,16.7869,16.8293,195000.0
2009-04-16 10:10:00,19.87,19.9,19.84,19.85,141600.0,16.8377,16.8632,16.8123,16.8208,141600.0
2009-04-16 10:15:00,19.85,19.87,19.81,19.84,97500.0,16.8208,16.8377,16.7869,16.8123,97500.0
2009-04-16 10:20:00,19.85,19.94,19.84,19.92,204600.0,16.8208,16.8971,16.8123,16.8801,204600.0
2009-04-16 10:25:00,19.92,19.95,19.9,19.92,84800.0,16.8801,16.9055,16.8632,16.8801,84800.0
2009-04-16 10:30:00,19.92,19.94,19.89,19.92,130800.0,16.8801,16.8971,16.8547,16.8801,130800.0
2009-04-16 10:35:00,19.93,19.93,19.89,19.91,98300.0,16.8886,16.8886,16.8547,16.8716,98300.0
2009-04-16 10:40:00,19.9,19.91,19.84,19.85,131500.0,16.8632,16.8716,16.8123,16.8208,131500.0
2009-04-16 10:45:00,19.86,19.86,19.77,19.82,258700.0,16.8293,16.8293,16.753,16.7954,258700.0
2009-04-16 10:50:00,19.81,19.83,19.8,19.8,189200.0,16.7869,16.8039,16.7784,16.7784,189200.0
2009-04-16 10:55:00,19.8,19.81,19.8,19.8,85400.0,16.7784,16.7869,16.7784,16.7784,85400.0
2009-04-16 11:00:00,19.81,19.89,19.8,19.88,145700.0,16.7869,16.8547,16.7784,16.8462,145700.0
2009-04-16 11:05:00,19.88,19.91,19.87,19.9,143900.0,16.8462,16.8716,16.8377,16.8632,143900.0
2009-04-16 11:10:00,19.9,19.9,19.87,19.88,45000.0,16.8632,16.8632,16.8377,16.8462,45000.0
2009-04-16 11:15:00,19.89,19.89,19.84,19.86,133700.0,16.8547,16.8547,16.8123,16.8293,133700.0
2009-04-16 11:20:00,19.87,19.9,19.85,19.88,56000.0,16.8377,16.8632,16.8208,16.8462,56000.0
2009-04-16 11:25:00,19.88,19.88,19.84,19.85,72500.0,16.8462,16.8462,16.8123,16.8208,72500.0
2009-04-16 11:30:00,19.85,19.89,19.84,19.89,73000.0,16.8208,16.8547,16.8123,16.8547,73000.0
2009-04-16 11:35:00,19.89,19.95,19.89,19.95,102800.0,16.8547,16.9055,16.8547,16.9055,102800.0
2009-04-16 11:40:00,19.94,19.95,19.92,19.95,152800.0,16.8971,16.9055,16.8801,16.9055,152800.0
2009-04-16 11:45:00,19.95,19.98,19.94,19.96,86500.0,16.9055,16.931,16.8971,16.914,86500.0
2009-04-16 11:50:00,19.96,19.98,19.96,19.98,46900.0,16.914,16.931,16.914,16.931,46900.0
2009-04-16 11:55:00,19.98,19.99,19.97,19.97,38800.0,16.931,16.9394,16.9225,16.9225,38800.0
2009-04-16 12:00:00,19.98,19.98,19.96,19.96,61000.0,16.931,16.931,16.914,16.914,61000.0
2009-04-16 12:05:00,19.97,19.97,19.96,19.97,23300.0,16.9225,16.9225,16.914,16.9225,23300.0
2009-04-16 12:10:00,19.97,20.05,19.97,20.05,142100.0,16.9225,16.9903,16.9225,16.9903,142100.0
2009-04-16 12:15:00,20.04,20.06,20.04,20.05,121300.0,16.9818,16.9988,16.9818,16.9903,121300.0
2009-04-16 12:20:00,20.05,20.05,20.02,20.02,56500.0,16.9903,16.9903,16.9649,16.9649,56500.0
2009-04-16 12:25:00,20.02,20.03,19.95,19.95,150800.0,16.9649,16.9733,16.9055,16.9055,150800.0
2009-04-16 12:30:00,19.95,19.96,19.95,19.95,29700.0,16.9055,16.914,16.9055,16.9055,29700.0
2009-04-16 12:35:00,19.96,19.98,19.95,19.97,59400.0,16.914,16.931,16.9055,16.9225,59400.0
2009-04-16 12:40:00,19.97,19.98,19.96,19.97,120300.0,16.9225,16.931,16.914,16.9225,120300.0
2009-04-16 12:45:00,19.98,20.08,19.98,20.07,158200.0,16.931,17.0157,16.931,17.0072,158200.0
2009-04-16 12:50:00,20.08,20.1,20.05,20.1,146000.0,17.0157,17.0326,16.9903,17.0326,146000.0
2009-04-16 12:55:00,20.1,20.11,20.06,20.07,72400.0,17.0326,17.0411,16.9988,17.0072,72400.0
2009-04-16 13:00:00,20.07,20.08,20.06,20.07,73800.0,17.0072,17.0157,16.9988,17.0072,73800.0
2009-04-16 13:05:00,20.08,20.08,20.05,20.05,85100.0,17.0157,17.0157,16.9903,16.9903,85100.0
2009-04-16 13:10:00,20.05,20.06,20.01,20.03,115700.0,16.9903,16.9988,16.9564,16.9733,115700.0
2009-04-16 13:15:00,20.03,20.03,19.96,20.0,231600.0,16.9733,16.9733,16.914,16.9479,231600.0
2009-04-16 13:20:00,20.0,20.02,19.99,20.02,62200.0,16.9479,16.9649,16.9394,16.9649,62200.0
2009-04-16 13:25:00,20.02,20.02,20.01,20.01,42000.0,16.9649,16.9649,16.9564,16.9564,42000.0
2009-04-16 13:30:00,20.02,20.02,19.96,19.97,137100.0,16.9649,16.9649,16.914,16.9225,137100.0
2009-04-16 13:35:00,19.96,19.97,19.94,19.95,78700.0,16.914,16.9225,16.8971,16.9055,78700.0
2009-04-16 13:40:00,19.94,19.96,19.94,19.95,47500.0,16.8971,16.914,16.8971,16.9055,47500.0
2009-04-16 13:45:00,19.96,19.98,19.95,19.96,79200.0,16.914,16.931,16.9055,16.914,79200.0
2009-04-16 13:50:00,19.95,20.0,19.95,19.96,99300.0,16.9055,16.9479,16.9055,16.914,99300.0
2009-04-16 13:55:00,19.97,20.02,19.96,20.01,81500.0,16.9225,16.9649,16.914,16.9564,81500.0
2009-04-16 14:00:00,20.02,20.02,19.99,20.01,124700.0,16.9649,16.9649,16.9394,16.9564,124700.0
2009-04-16 14:05:00,20.01,20.06,20.0,20.05,89200.0,16.9564,16.9988,16.9479,16.9903,89200.0
2009-04-16 14:10:00,20.05,20.12,20.05,20.11,83500.0,16.9903,17.0496,16.9903,17.0411,83500.0
2009-04-16 14:15:00,20.11,20.12,20.07,20.07,157000.0,17.0411,17.0496,17.0072,17.0072,157000.0
2009-04-16 14:20:00,20.07,20.12,20.06,20.09,202800.0,17.0072,17.0496,16.9988,17.0242,202800.0
2009-04-16 14:25:00,20.1,20.15,20.1,20.14,136200.0,17.0326,17.075,17.0326,17.0665,136200.0
2009-04-16 14:30:00,20.15,20.19,20.14,20.18,92600.0,17.075,17.1089,17.0665,17.1004,92600.0
2009-04-16 14:35:00,20.19,20.26,20.18,20.25,1449700.0,17.1089,17.1682,17.1004,17.1598,1449700.0
2009-04-16 14:40:00,20.25,20.3,20.25,20.29,131100.0,17.1598,17.2021,17.1598,17.1937,131100.0
2009-04-16 14:45:00,20.3,20.34,20.29,20.33,184700.0,17.2021,17.236,17.1937,17.2275,184700.0
2009-04-16 14:50:00,20.34,20.44,20.33,20.44,217700.0,17.236,17.3208,17.2275,17.3208,217700.0
2009-04-16 14:55:00,20.44,20.44,20.4,20.41,93900.0,17.3208,17.3208,17.2869,17.2953,93900.0
2009-04-16 15:00:00,20.41,20.43,20.38,20.41,322300.0,17.2953,17.3123,17.2699,17.2953,322300.0
2009-04-16 15:05:00,20.41,20.49,20.39,20.48,233200.0,17.2953,17.3631,17.2784,17.3547,233200.0
2009-04-16 15:10:00,20.47,20.53,20.47,20.52,345000.0,17.3462,17.397,17.3462,17.3886,345000.0
2009-04-16 15:15:00,20.52,20.58,20.51,20.58,252100.0,17.3886,17.4394,17.3801,17.4394,252100.0
2009-04-16 15:20:00,20.58,20.62,20.55,20.6,312200.0,17.4394,17.4733,17.414,17.4563,312200.0
2009-04-16 15:25:00,20.6,20.62,20.5,20.54,928800.0,17.4563,17.4733,17.3716,17.4055,928800.0
2009-04-16 15:30:00,20.55,20.6,20.53,20.56,239400.0,17.414,17.4563,17.397,17.4225,239400.0
2009-04-16 15:35:00,20.57,20.64,20.56,20.64,349700.0,17.4309,17.4902,17.4225,17.4902,349700.0
2009-04-16 15:40:00,20.63,20.64,20.59,20.59,436800.0,17.4818,17.4902,17.4479,17.4479,436800.0
2009-04-16 15:45:00,20.59,20.61,20.53,20.53,572400.0,17.4479,17.4648,17.397,17.397,572400.0
2009-04-16 15:50:00,20.53,20.59,20.53,20.57,733900.0,17.397,17.4479,17.397,17.4309,733900.0
2009-04-16 15:55:00,20.56,20.6,20.51,20.52,670600.0,17.4225,17.4563,17.3801,17.3886,670600.0
2009-04-17 09:30:00,20.57,20.7,20.41,20.55,2306100.0,17.4309,17.5411,17.2953,17.414,2306100.0
2009-04-17 09:35:00,20.54,20.55,20.41,20.41,172600.0,17.4055,17.414,17.2953,17.2953,172600.0
2009-04-17 09:40:00,20.41,20.55,20.38,20.54,153300.0,17.2953,17.414,17.2699,17.4055,153300.0
2009-04-17 09:45:00,20.54,20.54,20.47,20.51,165500.0,17.4055,17.4055,17.3462,17.3801,165500.0
2009-04-17 09:50:00,20.51,20.51,20.38,20.47,142800.0,17.3801,17.3801,17.2699,17.3462,142800.0
2009-04-17 09:55:00,20.46,20.5,20.36,20.36,150500.0,17.3377,17.3716,17.253,17.253,150500.0
2009-04-17 10:00:00,20.37,20.38,20.34,20.38,84500.0,17.2614,17.2699,17.236,17.2699,84500.0
2009-04-17 10:05:00,20.38,20.42,20.37,20.4,119200.0,17.2699,17.3038,17.2614,17.2869,119200.0
2009-04-17 10:10:00,20.41,20.42,20.33,20.35,92400.0,17.2953,17.3038,17.2275,17.2445,92400.0
2009-04-17 10:15:00,20.35,20.36,20.28,20.29,181100.0,17.2445,17.253,17.1852,17.1937,181100.0
2009-04-17 10:20:00,20.3,20.31,20.24,20.27,262500.0,17.2021,17.2106,17.1513,17.1767,262500.0
2009-04-17 10:25:00,20.26,20.28,20.24,20.26,158500.0,17.1682,17.1852,17.1513,17.1682,158500.0
2009-04-17 10:30:00,20.25,20.26,20.11,20.12,215100.0,17.1598,17.1682,17.0411,17.0496,215100.0
2009-04-17 10:35:00,20.11,20.19,20.11,20.18,104500.0,17.0411,17.1089,17.0411,17.1004,104500.0
2009-04-17 10:40:00,20.18,20.22,20.17,20.21,206100.0,17.1004,17.1343,17.092,17.1259,206100.0
2009-04-17 10:45:00,20.21,20.25,20.19,20.2,118900.0,17.1259,17.1598,17.1089,17.1174,118900.0
2009-04-17 10:50:00,20.2,20.21,20.18,20.19,74300.0,17.1174,17.1259,17.1004,17.1089,74300.0
2009-04-17 10:55:00,20.19,20.2,20.14,20.15,73200.0,17.1089,17.1174,17.0665,17.075,73200.0
2009-04-17 11:00:00,20.15,20.15,20.13,20.13,148400.0,17.075,17.075,17.0581,17.0581,148400.0
2009-04-17 11:05:00,20.13,20.15,20.11,20.15,63100.0,17.0581,17.075,17.0411,17.075,63100.0
2009-04-17 11:10:00,20.15,20.16,20.13,20.15,152000.0,17.075,17.0835,17.0581,17.075,152000.0
2009-04-17 11:15:00,20.14,20.15,20.11,20.13,147000.0,17.0665,17.075,17.0411,17.0581,147000.0
2009-04-17 11:20:00,20.13,20.14,20.08,20.09,178400.0,17.0581,17.0665,17.0157,17.0242,178400.0
2009-04-17 11:25:00,20.1,20.11,20.08,20.1,213400.0,17.0326,17.0411,17.0157,17.0326,213400.0
2009-04-17 11:30:00,20.1,20.14,20.09,20.14,121600.0,17.0326,17.0665,17.0242,17.0665,121600.0
2009-04-17 11:35:00,20.14,20.19,20.13,20.17,69900.0,17.0665,17.1089,17.0581,17.092,69900.0
2009-04-17 11:40:00,20.17,20.2,20.17,20.19,53100.0,17.092,17.1174,17.092,17.1089,53100.0
2009-04-17 11:45:00,20.19,20.2,20.18,20.18,40400.0,17.1089,17.1174,17.1004,17.1004,40400.0
2009-04-17 11:50:00,20.19,20.2,20.17,20.19,49400.0,17.1089,17.1174,17.092,17.1089,49400.0
2009-04-17 11:55:00,20.2,20.2,20.18,20.18,40300.0,17.1174,17.1174,17.1004,17.1004,40300.0
2009-04-17 12:00:00,20.18,20.23,20.18,20.23,97400.0,17.1004,17.1428,17.1004,17.1428,97400.0
2009-04-17 12:05:00,20.23,20.28,20.22,20.28,66600.0,17.1428,17.1852,17.1343,17.1852,66600.0
2009-04-17 12:10:00,20.27,20.29,20.27,20.27,67900.0,17.1767,17.1937,17.1767,17.1767,67900.0
2009-04-17 12:15:00,20.27,20.28,20.22,20.23,92800.0,17.1767,17.1852,17.1343,17.1428,92800.0
2009-04-17 12:20:00,20.23,20.25,20.22,20.23,39900.0,17.1428,17.1598,17.1343,17.1428,39900.0
2009-04-17 12:25:00,20.23,20.25,20.23,20.25,30300.0,17.1428,17.1598,17.1428,17.1598,30300.0
2009-04-17 12:30:00,20.24,20.24,20.2,20.21,44500.0,17.1513,17.1513,17.1174,17.1259,44500.0
2009-04-17 12:35:00,20.21,20.22,20.19,20.21,31800.0,17.1259,17.1343,17.1089,17.1259,31800.0
2009-04-17 12:40:00,20.2,20.25,20.2,20.25,69300.0,17.1174,17.1598,17.1174,17.1598,69300.0
2009-04-17 12:45:00,20.25,20.34,20.24,20.33,86000.0,17.1598,17.236,17.1513,17.2275,86000.0
2009-04-17 12:50:00,20.33,20.33,20.3,20.31,106200.0,17.2275,17.2275,17.2021,17.2106,106200.0
2009-04-17 12:55:00,20.32,20.33,20.31,20.33,28900.0,17.2191,17.2275,17.2106,17.2275,28900.0
2009-04-17 13:00:00,20.33,20.35,20.32,20.34,137800.0,17.2275,17.2445,17.2191,17.236,137800.0
2009-04-17 13:05:00,20.35,20.37,20.3,20.36,106900.0,17.2445,17.2614,17.2021,17.253,106900.0
2009-04-17 13:10:00,20.36,20.36,20.32,20.32,70500.0,17.253,17.253,17.2191,17.2191,70500.0
2009-04-17 13:15:00,20.33,20.39,20.31,20.39,122100.0,17.2275,17.2784,17.2106,17.2784,122100.0
2009-04-17 13:20:00,20.39,20.43,20.38,20.42,115200.0,17.2784,17.3123,17.2699,17.3038,115200.0
2009-04-17 13:25:00,20.42,20.43,20.4,20.42,78800.0,17.3038,17.3123,17.2869,17.3038,78800.0
2009-04-17 13:30:00,20.42,20.45,20.41,20.43,116200.0,17.3038,17.3292,17.2953,17.3123,116200.0
2009-04-17 13:35:00,20.43,20.45,20.42,20.45,108400.0,17.3123,17.3292,17.3038,17.3292,108400.0
2009-04-17 13:40:00,20.45,20.52,20.45,20.52,185800.0,17.3292,17.3886,17.3292,17.3886,185800.0
2009-04-17 13:45:00,20.52,20.54,20.48,20.52,158000.0,17.3886,17.4055,17.3547,17.3886,158000.0
2009-04-17 13:50:00,20.52,20.52,20.44,20.45,73900.0,17.3886,17.3886,17.3208,17.3292,73900.0
2009-04-17 13:55:00,20.45,20.5,20.44,20.48,103200.0,17.3292,17.3716,17.3208,17.3547,103200.0
2009-04-17 14:00:00,20.48,20.49,20.46,20.47,65500.0,17.3547,17.3631,17.3377,17.3462,65500.0
2009-04-17 14:05:00,20.47,20.49,20.47,20.48,162800.0,17.3462,17.3631,17.3462,17.3547,162800.0
2009-04-17 14:10:00,20.48,20.51,20.47,20.5,140500.0,17.3547,17.3801,17.3462,17.3716,140500.0
2009-04-17 14:15:00,20.51,20.53,20.49,20.52,165100.0,17.3801,17.397,17.3631,17.3886,165100.0
2009-04-17 14:20:00,20.52,20.55,20.5,20.52,88100.0,17.3886,17.414,17.3716,17.3886,88100.0
2009-04-17 14:25:00,20.51,20.54,20.51,20.53,128600.0,17.3801,17.4055,17.3801,17.397,128600.0
2009-04-17 14:30:00,20.54,20.59,20.53,20.57,144400.0,17.4055,17.4479,17.397,17.4309,144400.0
2009-04-17 14:35:00,20.56,20.59,20.56,20.58,78200.0,17.4225,17.4479,17.4225,17.4394,78200.0
2009-04-17 14:40:00,20.59,20.6,20.58,20.59,78700.0,17.4479,17.4563,17.4394,17.4479,78700.0
2009-04-17 14:45:00,20.6,20.63,20.58,20.59,225000.0,17.4563,17.4818,17.4394,17.4479,225000.0
2009-04-17 14:50:00,20.6,20.6,20.53,20.55,295500.0,17.4563,17.4563,17.397,17.414,295500.0
2009-04-17 14:55:00,20.56,20.56,20.53,20.54,152500.0,17.4225,17.4225,17.397,17.4055,152500.0
2009-04-17 15:00:00,20.54,20.55,20.53,20.55,77600.0,17.4055,17.414,17.397,17.414,77600.0
2009-04-17 15:05:00,20.55,20.55,20.51,20.54,173000.0,17.414,17.414,17.3801,17.4055,173000.0
2009-04-17 15:10:00,20.54,20.61,20.53,20.61,232300.0,17.4055,17.4648,17.397,17.4648,232300.0
2009-04-17 15:15:00,20.61,20.62,20.55,20.56,155800.0,17.4648,17.4733,17.414,17.4225,155800.0
2009-04-17 15:20:00,20.56,20.58,20.51,20.58,207800.0,17.4225,17.4394,17.3801,17.4394,207800.0
2009-04-17 15:25:00,20.57,20.58,20.53,20.53,168500.0,17.4309,17.4394,17.397,17.397,168500.0
2009-04-17 15:30:00,20.53,20.54,20.46,20.46,295800.0,17.397,17.4055,17.3377,17.3377,295800.0
2009-04-17 15:35:00,20.47,20.49,20.43,20.48,210500.0,17.3462,17.3631,17.3123,17.3547,210500.0
2009-04-17 15:40:00,20.48,20.54,20.47,20.48,433000.0,17.3547,17.4055,17.3462,17.3547,433000.0
2009-04-17 15:45:00,20.48,20.49,20.42,20.45,410800.0,17.3547,17.3631,17.3038,17.3292,410800.0
2009-04-17 15:50:00,20.45,20.47,20.42,20.43,513500.0,17.3292,17.3462,17.3038,17.3123,513500.0
2009-04-17 15:55:00,20.43,20.44,20.36,20.39,874700.0,17.3123,17.3208,17.253,17.2784,874700.0
2009-04-20 09:30:00,20.0,20.01,19.87,19.95,341300.0,16.9479,16.9564,16.8377,16.9055,341300.0
2009-04-20 09:35:00,19.95,20.0,19.9,19.94,221600.0,16.9055,16.9479,16.8632,16.8971,221600.0
2009-04-20 09:40:00,19.95,19.95,19.9,19.91,365000.0,16.9055,16.9055,16.8632,16.8716,365000.0
2009-04-20 09:45:00,19.9,19.91,19.8,19.86,278400.0,16.8632,16.8716,16.7784,16.8293,278400.0
2009-04-20 09:50:00,19.86,19.86,19.76,19.8,276600.0,16.8293,16.8293,16.7445,16.7784,276600.0
2009-04-20 09:55:00,19.8,19.85,19.8,19.81,178700.0,16.7784,16.8208,16.7784,16.7869,178700.0
2009-04-20 10:00:00,19.81,19.82,19.76,19.79,339000.0,16.7869,16.7954,16.7445,16.77,339000.0
2009-04-20 10:05:00,19.79,19.79,19.65,19.66,267900.0,16.77,16.77,16.6513,16.6598,267900.0
2009-04-20 10:10:00,19.65,19.67,19.62,19.63,184200.0,16.6513,16.6683,16.6259,16.6344,184200.0
2009-04-20 10:15:00,19.63,19.64,19.53,19.53,305500.0,16.6344,16.6428,16.5496,16.5496,305500.0
2009-04-20 10:20:00,19.55,19.55,19.51,19.53,209400.0,16.5666,16.5666,16.5327,16.5496,209400.0
2009-04-20 10:25:00,19.53,19.56,19.46,19.48,275800.0,16.5496,16.5751,16.4903,16.5073,275800.0
2009-04-20 10:30:00,19.48,19.48,19.42,19.45,122400.0,16.5073,16.5073,16.4564,16.4818,122400.0
2009-04-20 10:35:00,19.45,19.47,19.44,19.45,163500.0,16.4818,16.4988,16.4734,16.4818,163500.0
2009-04-20 10:40:00,19.45,19.46,19.4,19.45,141700.0,16.4818,16.4903,16.4395,16.4818,141700.0
2009-04-20 10:45:00,19.46,19.46,19.37,19.42,221900.0,16.4903,16.4903,16.4141,16.4564,221900.0
2009-04-20 10:50:00,19.42,19.44,19.39,19.42,110800.0,16.4564,16.4734,16.431,16.4564,110800.0
2009-04-20 10:55:00,19.42,19.45,19.39,19.45,153800.0,16.4564,16.4818,16.431,16.4818,153800.0
2009-04-20 11:00:00,19.44,19.45,19.4,19.4,157300.0,16.4734,16.4818,16.4395,16.4395,157300.0
2009-04-20 11:05:00,19.4,19.44,19.39,19.43,53600.0,16.4395,16.4734,16.431,16.4649,53600.0
2009-04-20 11:10:00,19.43,19.44,19.42,19.43,45900.0,16.4649,16.4734,16.4564,16.4649,45900.0
2009-04-20 11:15:00,19.43,19.45,19.39,19.39,180000.0,16.4649,16.4818,16.431,16.431,180000.0
2009-04-20 11:20:00,19.39,19.4,19.38,19.4,185800.0,16.431,16.4395,16.4225,16.4395,185800.0
2009-04-20 11:25:00,19.39,19.4,19.32,19.32,178100.0,16.431,16.4395,16.3717,16.3717,178100.0
2009-04-20 11:30:00,19.32,19.33,19.29,19.29,208700.0,16.3717,16.3802,16.3463,16.3463,208700.0
2009-04-20 11:35:00,19.29,19.3,19.27,19.27,122700.0,16.3463,16.3547,16.3293,16.3293,122700.0
2009-04-20 11:40:00,19.27,19.28,19.23,19.28,205500.0,16.3293,16.3378,16.2954,16.3378,205500.0
2009-04-20 11:45:00,19.28,19.3,19.25,19.29,105300.0,16.3378,16.3547,16.3124,16.3463,105300.0
2009-04-20 11:50:00,19.3,19.37,19.29,19.37,95200.0,16.3547,16.4141,16.3463,16.4141,95200.0
2009-04-20 11:55:00,19.36,19.37,19.29,19.29,121600.0,16.4056,16.4141,16.3463,16.3463,121600.0
2009-04-20 12:00:00,19.29,19.3,19.25,19.25,96000.0,16.3463,16.3547,16.3124,16.3124,96000.0
2009-04-20 12:05:00,19.25,19.3,19.25,19.29,109100.0,16.3124,16.3547,16.3124,16.3463,109100.0
2009-04-20 12:10:00,19.3,19.3,19.25,19.28,105000.0,16.3547,16.3547,16.3124,16.3378,105000.0
2009-04-20 12:15:00,19.29,19.29,19.25,19.27,54800.0,16.3463,16.3463,16.3124,16.3293,54800.0
2009-04-20 12:20:00,19.26,19.29,19.26,19.28,53100.0,16.3208,16.3463,16.3208,16.3378,53100.0
2009-04-20 12:25:00,19.27,19.28,19.27,19.27,23300.0,16.3293,16.3378,16.3293,16.3293,23300.0
2009-04-20 12:30:00,19.28,19.29,19.27,19.28,99100.0,16.3378,16.3463,16.3293,16.3378,99100.0
2009-04-20 12:35:00,19.27,19.28,19.24,19.25,140300.0,16.3293,16.3378,16.3039,16.3124,140300.0
2009-04-20 12:40:00,19.25,19.29,19.25,19.29,128700.0,16.3124,16.3463,16.3124,16.3463,128700.0
2009-04-20 12:45:00,19.29,19.31,19.25,19.3,217600.0,16.3463,16.3632,16.3124,16.3547,217600.0
2009-04-20 12:50:00,19.3,19.32,19.29,19.29,121000.0,16.3547,16.3717,16.3463,16.3463,121000.0
2009-04-20 12:55:00,19.29,19.34,19.29,19.34,122300.0,16.3463,16.3886,16.3463,16.3886,122300.0
2009-04-20 13:00:00,19.33,19.34,19.29,19.32,64200.0,16.3802,16.3886,16.3463,16.3717,64200.0
2009-04-20 13:05:00,19.31,19.32,19.27,19.27,81300.0,16.3632,16.3717,16.3293,16.3293,81300.0
2009-04-20 13:10:00,19.27,19.3,19.26,19.28,79200.0,16.3293,16.3547,16.3208,16.3378,79200.0
2009-04-20 13:15:00,19.28,19.28,19.27,19.27,26600.0,16.3378,16.3378,16.3293,16.3293,26600.0
2009-04-20 13:20:00,19.27,19.3,19.27,19.27,86300.0,16.3293,16.3547,16.3293,16.3293,86300.0
2009-04-20 13:25:00,19.27,19.28,19.27,19.28,26700.0,16.3293,16.3378,16.3293,16.3378,26700.0
2009-04-20 13:30:00,19.27,19.31,19.27,19.31,97300.0,16.3293,16.3632,16.3293,16.3632,97300.0
2009-04-20 13:35:00,19.3,19.32,19.29,19.32,79900.0,16.3547,16.3717,16.3463,16.3717,79900.0
2009-04-20 13:40:00,19.32,19.38,19.31,19.38,127000.0,16.3717,16.4225,16.3632,16.4225,127000.0
2009-04-20 13:45:00,19.38,19.41,19.37,19.38,173900.0,16.4225,16.4479,16.4141,16.4225,173900.0
2009-04-20 13:50:00,19.39,19.41,19.37,19.4,102900.0,16.431,16.4479,16.4141,16.4395,102900.0
2009-04-20 13:55:00,19.41,19.44,19.41,19.42,87000.0,16.4479,16.4734,16.4479,16.4564,87000.0
2009-04-20 14:00:00,19.42,19.42,19.36,19.36,78200.0,16.4564,16.4564,16.4056,16.4056,78200.0
2009-04-20 14:05:00,19.37,19.39,19.36,19.39,60900.0,16.4141,16.431,16.4056,16.431,60900.0
2009-04-20 14:10:00,19.39,19.4,19.36,19.38,81700.0,16.431,16.4395,16.4056,16.4225,81700.0
2009-04-20 14:15:00,19.37,19.42,19.37,19.41,69400.0,16.4141,16.4564,16.4141,16.4479,69400.0
2009-04-20 14:20:00,19.41,19.42,19.4,19.41,69800.0,16.4479,16.4564,16.4395,16.4479,69800.0
2009-04-20 14:25:00,19.41,19.45,19.4,19.44,164900.0,16.4479,16.4818,16.4395,16.4734,164900.0
2009-04-20 14:30:00,19.44,19.45,19.4,19.4,131400.0,16.4734,16.4818,16.4395,16.4395,131400.0
2009-04-20 14:35:00,19.41,19.41,19.36,19.36,145900.0,16.4479,16.4479,16.4056,16.4056,145900.0
2009-04-20 14:40:00,19.36,19.38,19.35,19.37,210000.0,16.4056,16.4225,16.3971,16.4141,210000.0
2009-04-20 14:45:00,19.37,19.38,19.36,19.36,144800.0,16.4141,16.4225,16.4056,16.4056,144800.0
2009-04-20 14:50:00,19.37,19.38,19.31,19.32,156600.0,16.4141,16.4225,16.3632,16.3717,156600.0
2009-04-20 14:55:00,19.33,19.34,19.3,19.32,97600.0,16.3802,16.3886,16.3547,16.3717,97600.0
2009-04-20 15:00:00,19.31,19.37,19.31,19.36,149400.0,16.3632,16.4141,16.3632,16.4056,149400.0
2009-04-20 15:05:00,19.36,19.41,19.36,19.4,132500.0,16.4056,16.4479,16.4056,16.4395,132500.0
2009-04-20 15:10:00,19.4,19.44,19.39,19.39,257600.0,16.4395,16.4734,16.431,16.431,257600.0
2009-04-20 15:15:00,19.39,19.41,19.39,19.4,181600.0,16.431,16.4479,16.431,16.4395,181600.0
2009-04-20 15:20:00,19.4,19.41,19.37,19.4,268300.0,16.4395,16.4479,16.4141,16.4395,268300.0
2009-04-20 15:25:00,19.4,19.42,19.39,19.41,250800.0,16.4395,16.4564,16.431,16.4479,250800.0
2009-04-20 15:30:00,19.41,19.52,19.4,19.5,300700.0,16.4479,16.5412,16.4395,16.5242,300700.0
2009-04-20 15:35:00,19.5,19.51,19.44,19.45,216600.0,16.5242,16.5327,16.4734,16.4818,216600.0
2009-04-20 15:40:00,19.45,19.52,19.43,19.51,350500.0,16.4818,16.5412,16.4649,16.5327,350500.0
2009-04-20 15:45:00,19.51,19.55,19.5,19.53,315700.0,16.5327,16.5666,16.5242,16.5496,315700.0
2009-04-20 15:50:00,19.54,19.54,19.44,19.45,533400.0,16.5581,16.5581,16.4734,16.4818,533400.0
2009-04-20 15:55:00,19.45,19.46,19.4,19.41,548000.0,16.4818,16.4903,16.4395,16.4479,548000.0
2009-04-21 09:30:00,19.22,19.45,19.22,19.36,366200.0,16.2869,16.4818,16.2869,16.4056,366200.0
2009-04-21 09:35:00,19.36,19.38,19.25,19.28,219700.0,16.4056,16.4225,16.3124,16.3378,219700.0
2009-04-21 09:40:00,19.29,19.38,19.26,19.28,192000.0,16.3463,16.4225,16.3208,16.3378,192000.0
2009-04-21 09:45:00,19.28,19.38,19.28,19.3,156700.0,16.3378,16.4225,16.3378,16.3547,156700.0
2009-04-21 09:50:00,19.3,19.5,19.3,19.45,180500.0,16.3547,16.5242,16.3547,16.4818,180500.0
2009-04-21 09:55:00,19.44,19.47,19.37,19.45,207900.0,16.4734,16.4988,16.4141,16.4818,207900.0
2009-04-21 10:00:00,19.47,19.47,19.38,19.38,82500.0,16.4988,16.4988,16.4225,16.4225,82500.0
2009-04-21 10:05:00,19.38,19.38,19.32,19.36,235200.0,16.4225,16.4225,16.3717,16.4056,235200.0
2009-04-21 10:10:00,19.36,19.36,19.3,19.3,192400.0,16.4056,16.4056,16.3547,16.3547,192400.0
2009-04-21 10:15:00,19.29,19.3,19.25,19.25,120200.0,16.3463,16.3547,16.3124,16.3124,120200.0
2009-04-21 10:20:00,19.26,19.26,19.18,19.19,124100.0,16.3208,16.3208,16.253,16.2615,124100.0
2009-04-21 10:25:00,19.18,19.19,19.15,19.15,136200.0,16.253,16.2615,16.2276,16.2276,136200.0
2009-04-21 10:30:00,19.15,19.19,19.15,19.18,104300.0,16.2276,16.2615,16.2276,16.253,104300.0
2009-04-21 10:35:00,19.18,19.28,19.17,19.27,85500.0,16.253,16.3378,16.2446,16.3293,85500.0
2009-04-21 10:40:00,19.27,19.27,19.22,19.23,97100.0,16.3293,16.3293,16.2869,16.2954,97100.0
2009-04-21 10:45:00,19.23,19.24,19.21,19.21,86100.0,16.2954,16.3039,16.2785,16.2785,86100.0
2009-04-21 10:50:00,19.21,19.23,19.2,19.21,116900.0,16.2785,16.2954,16.27,16.2785,116900.0
2009-04-21 10:55:00,19.22,19.26,19.21,19.24,139400.0,16.2869,16.3208,16.2785,16.3039,139400.0
2009-04-21 11:00:00,19.24,19.28,19.24,19.27,153600.0,16.3039,16.3378,16.3039,16.3293,153600.0
2009-04-21 11:05:00,19.27,19.32,19.25,19.27,174700.0,16.3293,16.3717,16.3124,16.3293,174700.0
2009-04-21 11:10:00,19.28,19.33,19.28,19.29,122400.0,16.3378,16.3802,16.3378,16.3463,122400.0
2009-04-21 11:15:00,19.3,19.38,19.29,19.37,97500.0,16.3547,16.4225,16.3463,16.4141,97500.0
2009-04-21 11:20:00,19.37,19.4,19.37,19.4,116200.0,16.4141,16.4395,16.4141,16.4395,116200.0
2009-04-21 11:25:00,19.4,19.42,19.39,19.42,90000.0,16.4395,16.4564,16.431,16.4564,90000.0
2009-04-21 11:30:00,19.42,19.43,19.4,19.42,110200.0,16.4564,16.4649,16.4395,16.4564,110200.0
2009-04-21 11:35:00,19.41,19.42,19.4,19.41,90600.0,16.4479,16.4564,16.4395,16.4479,90600.0
2009-04-21 11:40:00,19.41,19.42,19.4,19.4,143000.0,16.4479,16.4564,16.4395,16.4395,143000.0
2009-04-21 11:45:00,19.4,19.42,19.38,19.39,141400.0,16.4395,16.4564,16.4225,16.431,141400.0
2009-04-21 11:50:00,19.4,19.4,19.33,19.35,84300.0,16.4395,16.4395,16.3802,16.3971,84300.0
2009-04-21 11:55:00,19.34,19.37,19.33,19.34,74300.0,16.3886,16.4141,16.3802,16.3886,74300.0
2009-04-21 12:00:00,19.35,19.35,19.31,19.33,78000.0,16.3971,16.3971,16.3632,16.3802,78000.0
2009-04-21 12:05:00,19.33,19.37,19.33,19.35,57400.0,16.3802,16.4141,16.3802,16.3971,57400.0
2009-04-21 12:10:00,19.34,19.35,19.33,19.34,35200.0,16.3886,16.3971,16.3802,16.3886,35200.0
2009-04-21 12:15:00,19.34,19.38,19.33,19.38,92500.0,16.3886,16.4225,16.3802,16.4225,92500.0
2009-04-21 12:20:00,19.38,19.4,19.36,19.38,61200.0,16.4225,16.4395,16.4056,16.4225,61200.0
2009-04-21 12:25:00,19.38,19.39,19.34,19.37,97800.0,16.4225,16.431,16.3886,16.4141,97800.0
2009-04-21 12:30:00,19.38,19.39,19.34,19.35,85900.0,16.4225,16.431,16.3886,16.3971,85900.0
2009-04-21 12:35:00,19.35,19.37,19.33,19.35,214500.0,16.3971,16.4141,16.3802,16.3971,214500.0
2009-04-21 12:40:00,19.35,19.37,19.34,19.36,100500.0,16.3971,16.4141,16.3886,16.4056,100500.0
2009-04-21 12:45:00,19.37,19.38,19.34,19.35,165600.0,16.4141,16.4225,16.3886,16.3971,165600.0
2009-04-21 12:50:00,19.35,19.38,19.34,19.35,115900.0,16.3971,16.4225,16.3886,16.3971,115900.0
2009-04-21 12:55:00,19.36,19.36,19.3,19.31,91500.0,16.4056,16.4056,16.3547,16.3632,91500.0
2009-04-21 13:00:00,19.3,19.32,19.3,19.32,36800.0,16.3547,16.3717,16.3547,16.3717,36800.0
2009-04-21 13:05:00,19.32,19.32,19.3,19.31,63100.0,16.3717,16.3717,16.3547,16.3632,63100.0
2009-04-21 13:10:00,19.31,19.32,19.3,19.3,78100.0,16.3632,16.3717,16.3547,16.3547,78100.0
2009-04-21 13:15:00,19.3,19.32,19.26,19.27,128900.0,16.3547,16.3717,16.3208,16.3293,128900.0
2009-04-21 13:20:00,19.26,19.29,19.26,19.28,68600.0,16.3208,16.3463,16.3208,16.3378,68600.0
2009-04-21 13:25:00,19.28,19.3,19.27,19.27,67900.0,16.3378,16.3547,16.3293,16.3293,67900.0
2009-04-21 13:30:00,19.28,19.31,19.25,19.3,81600.0,16.3378,16.3632,16.3124,16.3547,81600.0
2009-04-21 13:35:00,19.31,19.33,19.3,19.3,68900.0,16.3632,16.3802,16.3547,16.3547,68900.0
2009-04-21 13:40:00,19.3,19.34,19.29,19.29,109000.0,16.3547,16.3886,16.3463,16.3463,109000.0
2009-04-21 13:45:00,19.29,19.33,19.29,19.32,175100.0,16.3463,16.3802,16.3463,16.3717,175100.0
2009-04-21 13:50:00,19.32,19.34,19.3,19.32,67900.0,16.3717,16.3886,16.3547,16.3717,67900.0
2009-04-21 13:55:00,19.32,19.35,19.32,19.33,47500.0,16.3717,16.3971,16.3717,16.3802,47500.0
2009-04-21 14:00:00,19.34,19.38,19.27,19.29,117600.0,16.3886,16.4225,16.3293,16.3463,117600.0
2009-04-21 14:05:00,19.29,19.29,19.26,19.27,66800.0,16.3463,16.3463,16.3208,16.3293,66800.0
2009-04-21 14:10:00,19.27,19.3,19.25,19.25,115100.0,16.3293,16.3547,16.3124,16.3124,115100.0
2009-04-21 14:15:00,19.25,19.27,19.24,19.26,88700.0,16.3124,16.3293,16.3039,16.3208,88700.0
2009-04-21 14:20:00,19.25,19.27,19.25,19.25,67700.0,16.3124,16.3293,16.3124,16.3124,67700.0
2009-04-21 14:25:00,19.26,19.33,19.25,19.33,96000.0,16.3208,16.3802,16.3124,16.3802,96000.0
2009-04-21 14:30:00,19.33,19.37,19.3,19.36,228700.0,16.3802,16.4141,16.3547,16.4056,228700.0
2009-04-21 14:35:00,19.36,19.37,19.31,19.35,154100.0,16.4056,16.4141,16.3632,16.3971,154100.0
2009-04-21 14:40:00,19.35,19.37,19.3,19.34,135300.0,16.3971,16.4141,16.3547,16.3886,135300.0
2009-04-21 14:45:00,19.34,19.37,19.32,19.32,78500.0,16.3886,16.4141,16.3717,16.3717,78500.0
2009-04-21 14:50:00,19.33,19.35,19.28,19.32,128800.0,16.3802,16.3971,16.3378,16.3717,128800.0
2009-04-21 14:55:00,19.32,19.33,19.29,19.29,67100.0,16.3717,16.3802,16.3463,16.3463,67100.0
2009-04-21 15:00:00,19.29,19.36,19.28,19.36,151300.0,16.3463,16.4056,16.3378,16.4056,151300.0
2009-04-21 15:05:00,19.36,19.43,19.34,19.42,239000.0,16.4056,16.4649,16.3886,16.4564,239000.0
2009-04-21 15:10:00,19.42,19.48,19.41,19.46,374500.0,16.4564,16.5073,16.4479,16.4903,374500.0
2009-04-21 15:15:00,19.46,19.51,19.45,19.46,238500.0,16.4903,16.5327,16.4818,16.4903,238500.0
2009-04-21 15:20:00,19.47,19.48,19.42,19.44,190300.0,16.4988,16.5073,16.4564,16.4734,190300.0
2009-04-21 15:25:00,19.44,19.45,19.4,19.41,131500.0,16.4734,16.4818,16.4395,16.4479,131500.0
2009-04-21 15:30:00,19.4,19.43,19.39,19.41,144900.0,16.4395,16.4649,16.431,16.4479,144900.0
2009-04-21 15:35:00,19.4,19.44,19.36,19.44,169900.0,16.4395,16.4734,16.4056,16.4734,169900.0
2009-04-21 15:40:00,19.44,19.46,19.35,19.36,270600.0,16.4734,16.4903,16.3971,16.4056,270600.0
2009-04-21 15:45:00,19.37,19.44,19.35,19.38,229000.0,16.4141,16.4734,16.3971,16.4225,229000.0
2009-04-21 15:50:00,19.39,19.47,19.39,19.45,368800.0,16.431,16.4988,16.431,16.4818,368800.0
2009-04-21 15:55:00,19.46,19.49,19.45,19.48,370300.0,16.4903,16.5157,16.4818,16.5073,370300.0
2009-04-22 09:30:00,19.31,19.31,19.0,19.19,160600.0,16.3632,16.3632,16.1005,16.2615,160600.0
2009-04-22 09:35:00,19.18,19.36,19.18,19.33,218900.0,16.253,16.4056,16.253,16.3802,218900.0
2009-04-22 09:40:00,19.32,19.35,19.22,19.22,202300.0,16.3717,16.3971,16.2869,16.2869,202300.0
2009-04-22 09:45:00,19.22,19.24,19.17,19.2,167400.0,16.2869,16.3039,16.2446,16.27,167400.0
2009-04-22 09:50:00,19.2,19.22,19.16,19.2,127100.0,16.27,16.2869,16.2361,16.27,127100.0
2009-04-22 09:55:00,19.2,19.23,19.19,19.22,101600.0,16.27,16.2954,16.2615,16.2869,101600.0
2009-04-22 10:00:00,19.21,19.26,19.21,19.25,89000.0,16.2785,16.3208,16.2785,16.3124,89000.0
2009-04-22 10:05:00,19.25,19.31,19.24,19.3,197400.0,16.3124,16.3632,16.3039,16.3547,197400.0
2009-04-22 10:10:00,19.3,19.3,19.25,19.28,116700.0,16.3547,16.3547,16.3124,16.3378,116700.0
2009-04-22 10:15:00,19.28,19.28,19.24,19.26,166300.0,16.3378,16.3378,16.3039,16.3208,166300.0
2009-04-22 10:20:00,19.26,19.39,19.25,19.35,111900.0,16.3208,16.431,16.3124,16.3971,111900.0
2009-04-22 10:25:00,19.34,19.39,19.33,19.34,174100.0,16.3886,16.431,16.3802,16.3886,174100.0
2009-04-22 10:30:00,19.35,19.38,19.32,19.35,131200.0,16.3971,16.4225,16.3717,16.3971,131200.0
2009-04-22 10:35:00,19.35,19.4,19.33,19.39,116200.0,16.3971,16.4395,16.3802,16.431,116200.0
2009-04-22 10:40:00,19.39,19.43,19.36,19.36,172900.0,16.431,16.4649,16.4056,16.4056,172900.0
2009-04-22 10:45:00,19.37,19.38,19.34,19.38,89400.0,16.4141,16.4225,16.3886,16.4225,89400.0
2009-04-22 10:50:00,19.38,19.39,19.31,19.38,183500.0,16.4225,16.431,16.3632,16.4225,183500.0
2009-04-22 10:55:00,19.38,19.46,19.37,19.39,153700.0,16.4225,16.4903,16.4141,16.431,153700.0
2009-04-22 11:00:00,19.4,19.44,19.39,19.41,94100.0,16.4395,16.4734,16.431,16.4479,94100.0
2009-04-22 11:05:00,19.41,19.43,19.39,19.42,85500.0,16.4479,16.4649,16.431,16.4564,85500.0
2009-04-22 11:10:00,19.43,19.45,19.4,19.45,110400.0,16.4649,16.4818,16.4395,16.4818,110400.0
2009-04-22 11:15:00,19.45,19.55,19.45,19.5,161300.0,16.4818,16.5666,16.4818,16.5242,161300.0
2009-04-22 11:20:00,19.5,19.63,19.49,19.6,213700.0,16.5242,16.6344,16.5157,16.609,213700.0
2009-04-22 11:25:00,19.6,19.64,19.59,19.64,107600.0,16.609,16.6428,16.6005,16.6428,107600.0
2009-04-22 11:30:00,19.64,19.7,19.63,19.66,172400.0,16.6428,16.6937,16.6344,16.6598,172400.0
2009-04-22 11:35:00,19.67,19.7,19.65,19.7,76600.0,16.6683,16.6937,16.6513,16.6937,76600.0
2009-04-22 11:40:00,19.69,19.72,19.69,19.69,128500.0,16.6852,16.7106,16.6852,16.6852,128500.0
2009-04-22 11:45:00,19.69,19.73,19.67,19.69,338100.0,16.6852,16.7191,16.6683,16.6852,338100.0
2009-04-22 11:50:00,19.69,19.7,19.63,19.63,214400.0,16.6852,16.6937,16.6344,16.6344,214400.0
2009-04-22 11:55:00,19.63,19.63,19.59,19.59,114600.0,16.6344,16.6344,16.6005,16.6005,114600.0
2009-04-22 12:00:00,19.6,19.6,19.56,19.58,97900.0,16.609,16.609,16.5751,16.592,97900.0
2009-04-22 12:05:00,19.58,19.61,19.56,19.59,149100.0,16.592,16.6174,16.5751,16.6005,149100.0
2009-04-22 12:10:00,19.59,19.6,19.58,19.58,96700.0,16.6005,16.609,16.592,16.592,96700.0
2009-04-22 12:15:00,19.58,19.59,19.57,19.57,31700.0,16.592,16.6005,16.5835,16.5835,31700.0
2009-04-22 12:20:00,19.58,19.58,19.54,19.55,31400.0,16.592,16.592,16.5581,16.5666,31400.0
2009-04-22 12:25:00,19.56,19.56,19.48,19.49,124900.0,16.5751,16.5751,16.5073,16.5157,124900.0
2009-04-22 12:30:00,19.49,19.49,19.43,19.45,158300.0,16.5157,16.5157,16.4649,16.4818,158300.0
2009-04-22 12:35:00,19.45,19.46,19.4,19.46,221200.0,16.4818,16.4903,16.4395,16.4903,221200.0
2009-04-22 12:40:00,19.46,19.47,19.42,19.43,69700.0,16.4903,16.4988,16.4564,16.4649,69700.0
2009-04-22 12:45:00,19.43,19.44,19.37,19.42,98000.0,16.4649,16.4734,16.4141,16.4564,98000.0
2009-04-22 12:50:00,19.41,19.45,19.41,19.45,55000.0,16.4479,16.4818,16.4479,16.4818,55000.0
2009-04-22 12:55:00,19.45,19.49,19.44,19.46,81100.0,16.4818,16.5157,16.4734,16.4903,81100.0
2009-04-22 13:00:00,19.46,19.53,19.46,19.53,206700.0,16.4903,16.5496,16.4903,16.5496,206700.0
2009-04-22 13:05:00,19.53,19.54,19.48,19.51,84300.0,16.5496,16.5581,16.5073,16.5327,84300.0
2009-04-22 13:10:00,19.51,19.51,19.44,19.49,60300.0,16.5327,16.5327,16.4734,16.5157,60300.0
2009-04-22 13:15:00,19.48,19.54,19.48,19.54,83500.0,16.5073,16.5581,16.5073,16.5581,83500.0
2009-04-22 13:20:00,19.53,19.56,19.53,19.55,349000.0,16.5496,16.5751,16.5496,16.5666,349000.0
2009-04-22 13:25:00,19.54,19.55,19.53,19.55,157500.0,16.5581,16.5666,16.5496,16.5666,157500.0
2009-04-22 13:30:00,19.55,19.6,19.53,19.6,143800.0,16.5666,16.609,16.5496,16.609,143800.0
2009-04-22 13:35:00,19.6,19.61,19.58,19.59,439900.0,16.609,16.6174,16.592,16.6005,439900.0
2009-04-22 13:40:00,19.59,19.59,19.53,19.53,244700.0,16.6005,16.6005,16.5496,16.5496,244700.0
2009-04-22 13:45:00,19.53,19.54,19.5,19.51,177200.0,16.5496,16.5581,16.5242,16.5327,177200.0
2009-04-22 13:50:00,19.5,19.51,19.49,19.49,147300.0,16.5242,16.5327,16.5157,16.5157,147300.0
2009-04-22 13:55:00,19.5,19.5,19.44,19.44,123700.0,16.5242,16.5242,16.4734,16.4734,123700.0
2009-04-22 14:00:00,19.44,19.5,19.44,19.5,196200.0,16.4734,16.5242,16.4734,16.5242,196200.0
2009-04-22 14:05:00,19.49,19.54,19.48,19.5,114200.0,16.5157,16.5581,16.5073,16.5242,114200.0
2009-04-22 14:10:00,19.5,19.51,19.49,19.51,126800.0,16.5242,16.5327,16.5157,16.5327,126800.0
2009-04-22 14:15:00,19.51,19.55,19.5,19.55,225700.0,16.5327,16.5666,16.5242,16.5666,225700.0
2009-04-22 14:20:00,19.55,19.61,19.54,19.6,325500.0,16.5666,16.6174,16.5581,16.609,325500.0
2009-04-22 14:25:00,19.61,19.65,19.6,19.65,128200.0,16.6174,16.6513,16.609,16.6513,128200.0
2009-04-22 14:30:00,19.66,19.73,19.66,19.66,236300.0,16.6598,16.7191,16.6598,16.6598,236300.0
2009-04-22 14:35:00,19.67,19.7,19.64,19.67,141600.0,16.6683,16.6937,16.6428,16.6683,141600.0
2009-04-22 14:40:00,19.68,19.73,19.67,19.73,100600.0,16.6767,16.7191,16.6683,16.7191,100600.0
2009-04-22 14:45:00,19.73,19.74,19.7,19.7,113500.0,16.7191,16.7276,16.6937,16.6937,113500.0
2009-04-22 14:50:00,19.7,19.73,19.67,19.68,275100.0,16.6937,16.7191,16.6683,16.6767,275100.0
2009-04-22 14:55:00,19.69,19.7,19.6,19.62,220800.0,16.6852,16.6937,16.609,16.6259,220800.0
2009-04-22 15:00:00,19.62,19.68,19.59,19.65,264500.0,16.6259,16.6767,16.6005,16.6513,264500.0
2009-04-22 15:05:00,19.65,19.67,19.63,19.64,128900.0,16.6513,16.6683,16.6344,16.6428,128900.0
2009-04-22 15:10:00,19.65,19.74,19.65,19.71,378000.0,16.6513,16.7276,16.6513,16.7022,378000.0
2009-04-22 15:15:00,19.71,19.72,19.58,19.6,387700.0,16.7022,16.7106,16.592,16.609,387700.0
2009-04-22 15:20:00,19.6,19.66,19.54,19.58,474000.0,16.609,16.6598,16.5581,16.592,474000.0
2009-04-22 15:25:00,19.58,19.64,19.54,19.61,284300.0,16.592,16.6428,16.5581,16.6174,284300.0
2009-04-22 15:30:00,19.61,19.66,19.57,19.64,345000.0,16.6174,16.6598,16.5835,16.6428,345000.0
2009-04-22 15:35:00,19.65,19.66,19.48,19.51,363100.0,16.6513,16.6598,16.5073,16.5327,363100.0
2009-04-22 15:40:00,19.5,19.53,19.47,19.51,494900.0,16.5242,16.5496,16.4988,16.5327,494900.0
2009-04-22 15:45:00,19.51,19.55,19.41,19.49,385100.0,16.5327,16.5666,16.4479,16.5157,385100.0
2009-04-22 15:50:00,19.49,19.53,19.38,19.43,338500.0,16.5157,16.5496,16.4225,16.4649,338500.0
2009-04-22 15:55:00,19.43,19.45,19.35,19.43,775300.0,16.4649,16.4818,16.3971,16.4649,775300.0
2009-04-23 09:30:00,19.3,19.42,19.25,19.32,249400.0,16.3547,16.4564,16.3124,16.3717,249400.0
2009-04-23 09:35:00,19.32,19.51,19.28,19.47,122800.0,16.3717,16.5327,16.3378,16.4988,122800.0
2009-04-23 09:40:00,19.47,19.55,19.42,19.48,165700.0,16.4988,16.5666,16.4564,16.5073,165700.0
2009-04-23 09:45:00,19.47,19.51,19.41,19.46,207500.0,16.4988,16.5327,16.4479,16.4903,207500.0
2009-04-23 09:50:00,19.46,19.48,19.44,19.45,329200.0,16.4903,16.5073,16.4734,16.4818,329200.0
2009-04-23 09:55:00,19.46,19.47,19.36,19.37,125100.0,16.4903,16.4988,16.4056,16.4141,125100.0
2009-04-23 10:00:00,19.37,19.38,19.25,19.25,312700.0,16.4141,16.4225,16.3124,16.3124,312700.0
2009-04-23 10:05:00,19.26,19.3,19.24,19.25,217400.0,16.3208,16.3547,16.3039,16.3124,217400.0
2009-04-23 10:10:00,19.25,19.28,19.23,19.24,340000.0,16.3124,16.3378,16.2954,16.3039,340000.0
2009-04-23 10:15:00,19.24,19.3,19.24,19.29,320100.0,16.3039,16.3547,16.3039,16.3463,320100.0
2009-04-23 10:20:00,19.28,19.32,19.23,19.3,206800.0,16.3378,16.3717,16.2954,16.3547,206800.0
2009-04-23 10:25:00,19.3,19.31,19.28,19.29,121400.0,16.3547,16.3632,16.3378,16.3463,121400.0
2009-04-23 10:30:00,19.3,19.34,19.29,19.34,149500.0,16.3547,16.3886,16.3463,16.3886,149500.0
2009-04-23 10:35:00,19.34,19.41,19.33,19.38,257400.0,16.3886,16.4479,16.3802,16.4225,257400.0
2009-04-23 10:40:00,19.39,19.4,19.3,19.32,137500.0,16.431,16.4395,16.3547,16.3717,137500.0
2009-04-23 10:45:00,19.3,19.32,19.27,19.3,95500.0,16.3547,16.3717,16.3293,16.3547,95500.0
2009-04-23 10:50:00,19.3,19.32,19.27,19.29,128300.0,16.3547,16.3717,16.3293,16.3463,128300.0
2009-04-23 10:55:00,19.3,19.33,19.29,19.29,123900.0,16.3547,16.3802,16.3463,16.3463,123900.0
2009-04-23 11:00:00,19.29,19.35,19.28,19.35,116600.0,16.3463,16.3971,16.3378,16.3971,116600.0
2009-04-23 11:05:00,19.35,19.35,19.28,19.28,119300.0,16.3971,16.3971,16.3378,16.3378,119300.0
2009-04-23 11:10:00,19.28,19.31,19.23,19.23,203700.0,16.3378,16.3632,16.2954,16.2954,203700.0
2009-04-23 11:15:00,19.23,19.23,19.18,19.18,163800.0,16.2954,16.2954,16.253,16.253,163800.0
2009-04-23 11:20:00,19.18,19.22,19.16,19.18,200500.0,16.253,16.2869,16.2361,16.253,200500.0
2009-04-23 11:25:00,19.18,19.22,19.18,19.19,74200.0,16.253,16.2869,16.253,16.2615,74200.0
2009-04-23 11:30:00,19.19,19.2,19.17,19.19,263900.0,16.2615,16.27,16.2446,16.2615,263900.0
2009-04-23 11:35:00,19.19,19.22,19.18,19.18,108500.0,16.2615,16.2869,16.253,16.253,108500.0
2009-04-23 11:40:00,19.18,19.21,19.18,19.21,100800.0,16.253,16.2785,16.253,16.2785,100800.0
2009-04-23 11:45:00,19.22,19.22,19.17,19.2,105000.0,16.2869,16.2869,16.2446,16.27,105000.0
2009-04-23 11:50:00,19.21,19.24,19.2,19.23,91900.0,16.2785,16.3039,16.27,16.2954,91900.0
2009-04-23 11:55:00,19.22,19.24,19.21,19.23,164100.0,16.2869,16.3039,16.2785,16.2954,164100.0
2009-04-23 12:00:00,19.22,19.24,19.22,19.22,67000.0,16.2869,16.3039,16.2869,16.2869,67000.0
2009-04-23 12:05:00,19.23,19.24,19.2,19.24,146200.0,16.2954,16.3039,16.27,16.3039,146200.0
2009-04-23 12:10:00,19.24,19.3,19.24,19.3,93200.0,16.3039,16.3547,16.3039,16.3547,93200.0
2009-04-23 12:15:00,19.3,19.37,19.3,19.36,108800.0,16.3547,16.4141,16.3547,16.4056,108800.0
2009-04-23 12:20:00,19.36,19.39,19.35,19.38,83000.0,16.4056,16.431,16.3971,16.4225,83000.0
2009-04-23 12:25:00,19.38,19.39,19.35,19.38,103400.0,16.4225,16.431,16.3971,16.4225,103400.0
2009-04-23 12:30:00,19.38,19.38,19.31,19.35,82500.0,16.4225,16.4225,16.3632,16.3971,82500.0
2009-04-23 12:35:00,19.35,19.4,19.34,19.4,93600.0,16.3971,16.4395,16.3886,16.4395,93600.0
2009-04-23 12:40:00,19.4,19.46,19.39,19.43,134600.0,16.4395,16.4903,16.431,16.4649,134600.0
2009-04-23 12:45:00,19.42,19.48,19.41,19.48,248000.0,16.4564,16.5073,16.4479,16.5073,248000.0
2009-04-23 12:50:00,19.47,19.5,19.44,19.46,105100.0,16.4988,16.5242,16.4734,16.4903,105100.0
2009-04-23 12:55:00,19.45,19.5,19.44,19.46,122000.0,16.4818,16.5242,16.4734,16.4903,122000.0
2009-04-23 13:00:00,19.46,19.51,19.46,19.5,71400.0,16.4903,16.5327,16.4903,16.5242,71400.0
2009-04-23 13:05:00,19.5,19.5,19.44,19.45,99400.0,16.5242,16.5242,16.4734,16.4818,99400.0
2009-04-23 13:10:00,19.45,19.46,19.4,19.41,111700.0,16.4818,16.4903,16.4395,16.4479,111700.0
2009-04-23 13:15:00,19.42,19.46,19.4,19.45,40500.0,16.4564,16.4903,16.4395,16.4818,40500.0
2009-04-23 13:20:00,19.45,19.51,19.45,19.5,58900.0,16.4818,16.5327,16.4818,16.5242,58900.0
2009-04-23 13:25:00,19.5,19.6,19.49,19.6,456600.0,16.5242,16.609,16.5157,16.609,456600.0
2009-04-23 13:30:00,19.59,19.6,19.55,19.57,161900.0,16.6005,16.609,16.5666,16.5835,161900.0
2009-04-23 13:35:00,19.57,19.65,19.43,19.6,235500.0,16.5835,16.6513,16.4649,16.609,235500.0
2009-04-23 13:40:00,19.6,19.6,19.55,19.56,78300.0,16.609,16.609,16.5666,16.5751,78300.0
2009-04-23 13:45:00,19.56,19.57,19.46,19.49,157500.0,16.5751,16.5835,16.4903,16.5157,157500.0
2009-04-23 13:50:00,19.49,19.5,19.43,19.5,102200.0,16.5157,16.5242,16.4649,16.5242,102200.0
2009-04-23 13:55:00,19.5,19.54,19.5,19.54,41400.0,16.5242,16.5581,16.5242,16.5581,41400.0
2009-04-23 14:00:00,19.53,19.53,19.45,19.48,89600.0,16.5496,16.5496,16.4818,16.5073,89600.0
2009-04-23 14:05:00,19.48,19.5,19.45,19.47,33300.0,16.5073,16.5242,16.4818,16.4988,33300.0
2009-04-23 14:10:00,19.47,19.51,19.45,19.49,58900.0,16.4988,16.5327,16.4818,16.5157,58900.0
2009-04-23 14:15:00,19.48,19.54,19.46,19.51,368800.0,16.5073,16.5581,16.4903,16.5327,368800.0
2009-04-23 14:20:00,19.5,19.51,19.47,19.5,79400.0,16.5242,16.5327,16.4988,16.5242,79400.0
2009-04-23 14:25:00,19.5,19.55,19.48,19.54,94000.0,16.5242,16.5666,16.5073,16.5581,94000.0
2009-04-23 14:30:00,19.54,19.56,19.53,19.55,60100.0,16.5581,16.5751,16.5496,16.5666,60100.0
2009-04-23 14:35:00,19.56,19.6,19.54,19.59,133700.0,16.5751,16.609,16.5581,16.6005,133700.0
2009-04-23 14:40:00,19.59,19.65,19.59,19.62,116900.0,16.6005,16.6513,16.6005,16.6259,116900.0
2009-04-23 14:45:00,19.62,19.64,19.61,19.62,98700.0,16.6259,16.6428,16.6174,16.6259,98700.0
2009-04-23 14:50:00,19.62,19.65,19.6,19.6,102600.0,16.6259,16.6513,16.609,16.609,102600.0
2009-04-23 14:55:00,19.6,19.6,19.52,19.54,138600.0,16.609,16.609,16.5412,16.5581,138600.0
2009-04-23 15:00:00,19.54,19.56,19.49,19.53,176400.0,16.5581,16.5751,16.5157,16.5496,176400.0
2009-04-23 15:05:00,19.52,19.53,19.48,19.52,135300.0,16.5412,16.5496,16.5073,16.5412,135300.0
2009-04-23 15:10:00,19.52,19.53,19.47,19.49,383900.0,16.5412,16.5496,16.4988,16.5157,383900.0
2009-04-23 15:15:00,19.49,19.5,19.46,19.49,191500.0,16.5157,16.5242,16.4903,16.5157,191500.0
2009-04-23 15:20:00,19.48,19.54,19.46,19.54,573000.0,16.5073,16.5581,16.4903,16.5581,573000.0
2009-04-23 15:25:00,19.51,19.57,19.5,19.52,229900.0,16.5327,16.5835,16.5242,16.5412,229900.0
2009-04-23 15:30:00,19.52,19.56,19.45,19.5,227000.0,16.5412,16.5751,16.4818,16.5242,227000.0
2009-04-23 15:35:00,19.5,19.52,19.46,19.51,255800.0,16.5242,16.5412,16.4903,16.5327,255800.0
2009-04-23 15:40:00,19.5,19.62,19.5,19.61,303500.0,16.5242,16.6259,16.5242,16.6174,303500.0
2009-04-23 15:45:00,19.62,19.66,19.53,19.62,379700.0,16.6259,16.6598,16.5496,16.6259,379700.0
2009-04-23 15:50:00,19.62,19.73,19.58,19.69,560900.0,16.6259,16.7191,16.592,16.6852,560900.0
2009-04-23 15:55:00,19.7,19.7,19.62,19.64,447700.0,16.6937,16.6937,16.6259,16.6428,447700.0
2009-04-24 09:30:00,19.84,19.98,19.56,19.66,216200.0,16.8123,16.931,16.5751,16.6598,216200.0
2009-04-24 09:35:00,19.67,19.8,19.64,19.79,211500.0,16.6683,16.7784,16.6428,16.77,211500.0
2009-04-24 09:40:00,19.79,19.92,19.77,19.91,144700.0,16.77,16.8801,16.753,16.8716,144700.0
2009-04-24 09:45:00,19.9,19.93,19.8,19.83,88300.0,16.8632,16.8886,16.7784,16.8039,88300.0
2009-04-24 09:50:00,19.83,19.93,19.8,19.83,164800.0,16.8039,16.8886,16.7784,16.8039,164800.0
2009-04-24 09:55:00,19.83,19.89,19.81,19.89,182400.0,16.8039,16.8547,16.7869,16.8547,182400.0
2009-04-24 10:00:00,19.88,19.97,19.84,19.91,243700.0,16.8462,16.9225,16.8123,16.8716,243700.0
2009-04-24 10:05:00,19.91,19.96,19.89,19.9,182300.0,16.8716,16.914,16.8547,16.8632,182300.0
2009-04-24 10:10:00,19.9,19.92,19.84,19.88,100600.0,16.8632,16.8801,16.8123,16.8462,100600.0
2009-04-24 10:15:00,19.87,19.92,19.85,19.89,208400.0,16.8377,16.8801,16.8208,16.8547,208400.0
2009-04-24 10:20:00,19.89,19.92,19.83,19.89,335900.0,16.8547,16.8801,16.8039,16.8547,335900.0
2009-04-24 10:25:00,19.89,19.98,19.86,19.95,226100.0,16.8547,16.931,16.8293,16.9055,226100.0
2009-04-24 10:30:00,19.96,20.01,19.95,20.01,268000.0,16.914,16.9564,16.9055,16.9564,268000.0
2009-04-24 10:35:00,20.01,20.04,19.99,20.02,183500.0,16.9564,16.9818,16.9394,16.9649,183500.0
2009-04-24 10:40:00,20.01,20.02,19.98,19.99,139500.0,16.9564,16.9649,16.931,16.9394,139500.0
2009-04-24 10:45:00,20.0,20.08,19.99,20.07,180800.0,16.9479,17.0157,16.9394,17.0072,180800.0
2009-04-24 10:50:00,20.07,20.07,20.02,20.02,108100.0,17.0072,17.0072,16.9649,16.9649,108100.0
2009-04-24 10:55:00,20.02,20.07,20.01,20.02,113800.0,16.9649,17.0072,16.9564,16.9649,113800.0
2009-04-24 11:00:00,20.01,20.06,20.0,20.01,188600.0,16.9564,16.9988,16.9479,16.9564,188600.0
2009-04-24 11:05:00,20.01,20.08,20.0,20.07,221800.0,16.9564,17.0157,16.9479,17.0072,221800.0
2009-04-24 11:10:00,20.08,20.09,20.0,20.02,220500.0,17.0157,17.0242,16.9479,16.9649,220500.0
2009-04-24 11:15:00,20.02,20.13,20.01,20.05,189900.0,16.9649,17.0581,16.9564,16.9903,189900.0
2009-04-24 11:20:00,20.05,20.11,20.01,20.11,149700.0,16.9903,17.0411,16.9564,17.0411,149700.0
2009-04-24 11:25:00,20.1,20.14,20.07,20.14,130000.0,17.0326,17.0665,17.0072,17.0665,130000.0
2009-04-24 11:30:00,20.13,20.19,20.13,20.17,117100.0,17.0581,17.1089,17.0581,17.092,117100.0
2009-04-24 11:35:00,20.17,20.19,20.11,20.11,195300.0,17.092,17.1089,17.0411,17.0411,195300.0
2009-04-24 11:40:00,20.11,20.15,20.08,20.15,141400.0,17.0411,17.075,17.0157,17.075,141400.0
2009-04-24 11:45:00,20.14,20.21,20.13,20.21,107700.0,17.0665,17.1259,17.0581,17.1259,107700.0
2009-04-24 11:50:00,20.21,20.29,20.2,20.26,245800.0,17.1259,17.1937,17.1174,17.1682,245800.0
2009-04-24 11:55:00,20.26,20.31,20.25,20.31,152400.0,17.1682,17.2106,17.1598,17.2106,152400.0
2009-04-24 12:00:00,20.3,20.35,20.3,20.33,327800.0,17.2021,17.2445,17.2021,17.2275,327800.0
2009-04-24 12:05:00,20.34,20.34,20.32,20.33,71300.0,17.236,17.236,17.2191,17.2275,71300.0
2009-04-24 12:10:00,20.33,20.33,20.26,20.29,250200.0,17.2275,17.2275,17.1682,17.1937,250200.0
2009-04-24 12:15:00,20.28,20.28,20.24,20.25,86000.0,17.1852,17.1852,17.1513,17.1598,86000.0
2009-04-24 12:20:00,20.25,20.26,20.23,20.25,161200.0,17.1598,17.1682,17.1428,17.1598,161200.0
2009-04-24 12:25:00,20.26,20.27,20.25,20.27,96400.0,17.1682,17.1767,17.1598,17.1767,96400.0
2009-04-24 12:30:00,20.26,20.29,20.25,20.25,212700.0,17.1682,17.1937,17.1598,17.1598,212700.0
2009-04-24 12:35:00,20.25,20.3,20.25,20.3,89500.0,17.1598,17.2021,17.1598,17.2021,89500.0
2009-04-24 12:40:00,20.3,20.3,20.28,20.29,39500.0,17.2021,17.2021,17.1852,17.1937,39500.0
2009-04-24 12:45:00,20.29,20.29,20.21,20.22,111400.0,17.1937,17.1937,17.1259,17.1343,111400.0
2009-04-24 12:50:00,20.21,20.26,20.2,20.22,299200.0,17.1259,17.1682,17.1174,17.1343,299200.0
2009-04-24 12:55:00,20.23,20.24,20.19,20.2,59300.0,17.1428,17.1513,17.1089,17.1174,59300.0
2009-04-24 13:00:00,20.2,20.2,20.17,20.18,76200.0,17.1174,17.1174,17.092,17.1004,76200.0
2009-04-24 13:05:00,20.18,20.22,20.17,20.22,158300.0,17.1004,17.1343,17.092,17.1343,158300.0
2009-04-24 13:10:00,20.21,20.22,20.2,20.21,44700.0,17.1259,17.1343,17.1174,17.1259,44700.0
2009-04-24 13:15:00,20.2,20.22,20.2,20.22,52600.0,17.1174,17.1343,17.1174,17.1343,52600.0
2009-04-24 13:20:00,20.21,20.24,20.21,20.23,66100.0,17.1259,17.1513,17.1259,17.1428,66100.0
2009-04-24 13:25:00,20.23,20.23,20.19,20.19,74000.0,17.1428,17.1428,17.1089,17.1089,74000.0
2009-04-24 13:30:00,20.19,20.2,20.15,20.15,164800.0,17.1089,17.1174,17.075,17.075,164800.0
2009-04-24 13:35:00,20.15,20.16,20.05,20.07,135800.0,17.075,17.0835,16.9903,17.0072,135800.0
2009-04-24 13:40:00,20.06,20.1,20.06,20.1,76400.0,16.9988,17.0326,16.9988,17.0326,76400.0
2009-04-24 13:45:00,20.11,20.14,20.11,20.13,69300.0,17.0411,17.0665,17.0411,17.0581,69300.0
2009-04-24 13:50:00,20.12,20.14,20.11,20.13,66000.0,17.0496,17.0665,17.0411,17.0581,66000.0
2009-04-24 13:55:00,20.13,20.14,20.09,20.11,104700.0,17.0581,17.0665,17.0242,17.0411,104700.0
2009-04-24 14:00:00,20.12,20.23,20.09,20.14,454100.0,17.0496,17.1428,17.0242,17.0665,454100.0
2009-04-24 14:05:00,20.15,20.19,20.0,20.01,371600.0,17.075,17.1089,16.9479,16.9564,371600.0
2009-04-24 14:10:00,20.01,20.04,19.98,20.03,655300.0,16.9564,16.9818,16.931,16.9733,655300.0
2009-04-24 14:15:00,20.03,20.19,20.02,20.17,428300.0,16.9733,17.1089,16.9649,17.092,428300.0
2009-04-24 14:20:00,20.16,20.22,20.13,20.21,148100.0,17.0835,17.1343,17.0581,17.1259,148100.0
2009-04-24 14:25:00,20.2,20.26,20.2,20.26,380100.0,17.1174,17.1682,17.1174,17.1682,380100.0
2009-04-24 14:30:00,20.26,20.3,20.25,20.29,426600.0,17.1682,17.2021,17.1598,17.1937,426600.0
2009-04-24 14:35:00,20.29,20.36,20.28,20.35,283400.0,17.1937,17.253,17.1852,17.2445,283400.0
2009-04-24 14:40:00,20.35,20.41,20.32,20.4,221200.0,17.2445,17.2953,17.2191,17.2869,221200.0
2009-04-24 14:45:00,20.4,20.45,20.31,20.32,218900.0,17.2869,17.3292,17.2106,17.2191,218900.0
2009-04-24 14:50:00,20.33,20.39,20.33,20.39,167800.0,17.2275,17.2784,17.2275,17.2784,167800.0
2009-04-24 14:55:00,20.39,20.42,20.33,20.42,180900.0,17.2784,17.3038,17.2275,17.3038,180900.0
2009-04-24 15:00:00,20.42,20.43,20.36,20.42,183000.0,17.3038,17.3123,17.253,17.3038,183000.0
2009-04-24 15:05:00,20.42,20.46,20.42,20.44,113100.0,17.3038,17.3377,17.3038,17.3208,113100.0
2009-04-24 15:10:00,20.43,20.45,20.35,20.35,294600.0,17.3123,17.3292,17.2445,17.2445,294600.0
2009-04-24 15:15:00,20.35,20.36,20.32,20.32,145900.0,17.2445,17.253,17.2191,17.2191,145900.0
2009-04-24 15:20:00,20.32,20.38,20.31,20.38,102800.0,17.2191,17.2699,17.2106,17.2699,102800.0
2009-04-24 15:25:00,20.38,20.38,20.29,20.3,228000.0,17.2699,17.2699,17.1937,17.2021,228000.0
2009-04-24 15:30:00,20.3,20.37,20.3,20.35,203100.0,17.2021,17.2614,17.2021,17.2445,203100.0
2009-04-24 15:35:00,20.35,20.37,20.3,20.35,287200.0,17.2445,17.2614,17.2021,17.2445,287200.0
2009-04-24 15:40:00,20.35,20.39,20.31,20.32,423100.0,17.2445,17.2784,17.2106,17.2191,423100.0
2009-04-24 15:45:00,20.32,20.38,20.32,20.34,295100.0,17.2191,17.2699,17.2191,17.236,295100.0
2009-04-24 15:50:00,20.34,20.36,20.23,20.25,392300.0,17.236,17.253,17.1428,17.1598,392300.0
2009-04-24 15:55:00,20.25,20.27,20.1,20.24,705100.0,17.1598,17.1767,17.0326,17.1513,705100.0
2009-04-27 09:30:00,19.62,19.86,19.62,19.78,344300.0,16.6259,16.8293,16.6259,16.7615,344300.0
2009-04-27 09:35:00,19.79,19.88,19.76,19.77,238800.0,16.77,16.8462,16.7445,16.753,238800.0
2009-04-27 09:40:00,19.77,19.83,19.68,19.73,491700.0,16.753,16.8039,16.6767,16.7191,491700.0
2009-04-27 09:45:00,19.73,19.82,19.73,19.76,397300.0,16.7191,16.7954,16.7191,16.7445,397300.0
2009-04-27 09:50:00,19.77,19.78,19.71,19.76,215500.0,16.753,16.7615,16.7022,16.7445,215500.0
2009-04-27 09:55:00,19.75,19.81,19.71,19.77,392000.0,16.7361,16.7869,16.7022,16.753,392000.0
2009-04-27 10:00:00,19.76,19.8,19.74,19.77,176300.0,16.7445,16.7784,16.7276,16.753,176300.0
2009-04-27 10:05:00,19.77,19.81,19.71,19.72,222700.0,16.753,16.7869,16.7022,16.7106,222700.0
2009-04-27 10:10:00,19.74,19.74,19.65,19.65,142800.0,16.7276,16.7276,16.6513,16.6513,142800.0
2009-04-27 10:15:00,19.65,19.87,19.6,19.86,511000.0,16.6513,16.8377,16.609,16.8293,511000.0
2009-04-27 10:20:00,19.87,19.97,19.84,19.92,187400.0,16.8377,16.9225,16.8123,16.8801,187400.0
2009-04-27 10:25:00,19.92,19.96,19.89,19.92,197000.0,16.8801,16.914,16.8547,16.8801,197000.0
2009-04-27 10:30:00,19.92,19.93,19.81,19.81,80100.0,16.8801,16.8886,16.7869,16.7869,80100.0
2009-04-27 10:35:00,19.82,19.91,19.82,19.91,170700.0,16.7954,16.8716,16.7954,16.8716,170700.0
2009-04-27 10:40:00,19.91,19.95,19.9,19.93,80500.0,16.8716,16.9055,16.8632,16.8886,80500.0
2009-04-27 10:45:00,19.94,20.0,19.93,19.94,122200.0,16.8971,16.9479,16.8886,16.8971,122200.0
2009-04-27 10:50:00,19.94,19.95,19.9,19.91,80500.0,16.8971,16.9055,16.8632,16.8716,80500.0
2009-04-27 10:55:00,19.9,19.96,19.89,19.95,74000.0,16.8632,16.914,16.8547,16.9055,74000.0
2009-04-27 11:00:00,19.95,20.02,19.95,20.0,161200.0,16.9055,16.9649,16.9055,16.9479,161200.0
2009-04-27 11:05:00,20.0,20.09,20.0,20.08,185400.0,16.9479,17.0242,16.9479,17.0157,185400.0
2009-04-27 11:10:00,20.08,20.09,20.03,20.05,159200.0,17.0157,17.0242,16.9733,16.9903,159200.0
2009-04-27 11:15:00,20.05,20.07,20.05,20.06,136700.0,16.9903,17.0072,16.9903,16.9988,136700.0
2009-04-27 11:20:00,20.06,20.09,20.05,20.08,208500.0,16.9988,17.0242,16.9903,17.0157,208500.0
2009-04-27 11:25:00,20.08,20.09,20.05,20.06,67900.0,17.0157,17.0242,16.9903,16.9988,67900.0
2009-04-27 11:30:00,20.06,20.08,20.05,20.07,122300.0,16.9988,17.0157,16.9903,17.0072,122300.0
2009-04-27 11:35:00,20.08,20.1,20.06,20.08,144100.0,17.0157,17.0326,16.9988,17.0157,144100.0
2009-04-27 11:40:00,20.07,20.1,20.07,20.08,157500.0,17.0072,17.0326,17.0072,17.0157,157500.0
2009-04-27 11:45:00,20.09,20.11,20.07,20.1,149900.0,17.0242,17.0411,17.0072,17.0326,149900.0
2009-04-27 11:50:00,20.11,20.13,20.1,20.11,107300.0,17.0411,17.0581,17.0326,17.0411,107300.0
2009-04-27 11:55:00,20.11,20.13,20.1,20.11,59600.0,17.0411,17.0581,17.0326,17.0411,59600.0
2009-04-27 12:00:00,20.11,20.15,20.1,20.15,61600.0,17.0411,17.075,17.0326,17.075,61600.0
2009-04-27 12:05:00,20.14,20.15,20.1,20.1,67600.0,17.0665,17.075,17.0326,17.0326,67600.0
2009-04-27 12:10:00,20.1,20.13,20.08,20.1,99500.0,17.0326,17.0581,17.0157,17.0326,99500.0
2009-04-27 12:15:00,20.1,20.11,20.08,20.08,184500.0,17.0326,17.0411,17.0157,17.0157,184500.0
2009-04-27 12:20:00,20.08,20.09,20.05,20.06,144900.0,17.0157,17.0242,16.9903,16.9988,144900.0
2009-04-27 12:25:00,20.07,20.07,20.05,20.06,70400.0,17.0072,17.0072,16.9903,16.9988,70400.0
2009-04-27 12:30:00,20.06,20.07,20.05,20.05,65900.0,16.9988,17.0072,16.9903,16.9903,65900.0
2009-04-27 12:35:00,20.05,20.06,20.02,20.05,89000.0,16.9903,16.9988,16.9649,16.9903,89000.0
2009-04-27 12:40:00,20.04,20.05,19.95,19.98,102000.0,16.9818,16.9903,16.9055,16.931,102000.0
2009-04-27 12:45:00,19.98,19.99,19.94,19.97,155700.0,16.931,16.9394,16.8971,16.9225,155700.0
2009-04-27 12:50:00,19.96,19.97,19.94,19.97,80300.0,16.914,16.9225,16.8971,16.9225,80300.0
2009-04-27 12:55:00,19.96,19.99,19.93,19.94,80100.0,16.914,16.9394,16.8886,16.8971,80100.0
2009-04-27 13:00:00,19.94,19.94,19.83,19.88,207800.0,16.8971,16.8971,16.8039,16.8462,207800.0
2009-04-27 13:05:00,19.87,19.91,19.85,19.89,115200.0,16.8377,16.8716,16.8208,16.8547,115200.0
2009-04-27 13:10:00,19.89,19.91,19.87,19.89,60700.0,16.8547,16.8716,16.8377,16.8547,60700.0
2009-04-27 13:15:00,19.9,19.9,19.85,19.87,91400.0,16.8632,16.8632,16.8208,16.8377,91400.0
2009-04-27 13:20:00,19.87,19.87,19.76,19.78,468300.0,16.8377,16.8377,16.7445,16.7615,468300.0
2009-04-27 13:25:00,19.79,19.82,19.78,19.78,260900.0,16.77,16.7954,16.7615,16.7615,260900.0
2009-04-27 13:30:00,19.78,19.83,19.78,19.8,377000.0,16.7615,16.8039,16.7615,16.7784,377000.0
2009-04-27 13:35:00,19.81,19.87,19.79,19.87,332100.0,16.7869,16.8377,16.77,16.8377,332100.0
2009-04-27 13:40:00,19.87,19.89,19.8,19.8,131700.0,16.8377,16.8547,16.7784,16.7784,131700.0
2009-04-27 13:45:00,19.8,19.8,19.72,19.76,121500.0,16.7784,16.7784,16.7106,16.7445,121500.0
2009-04-27 13:50:00,19.77,19.79,19.74,19.74,643800.0,16.753,16.77,16.7276,16.7276,643800.0
2009-04-27 13:55:00,19.73,19.77,19.71,19.77,311100.0,16.7191,16.753,16.7022,16.753,311100.0
2009-04-27 14:00:00,19.77,19.77,19.72,19.76,274000.0,16.753,16.753,16.7106,16.7445,274000.0
2009-04-27 14:05:00,19.75,19.77,19.74,19.75,276200.0,16.7361,16.753,16.7276,16.7361,276200.0
2009-04-27 14:10:00,19.75,19.83,19.75,19.8,348700.0,16.7361,16.8039,16.7361,16.7784,348700.0
2009-04-27 14:15:00,19.79,19.83,19.75,19.8,203100.0,16.77,16.8039,16.7361,16.7784,203100.0
2009-04-27 14:20:00,19.81,19.84,19.8,19.84,142300.0,16.7869,16.8123,16.7784,16.8123,142300.0
2009-04-27 14:25:00,19.83,19.83,19.78,19.82,112200.0,16.8039,16.8039,16.7615,16.7954,112200.0
2009-04-27 14:30:00,19.82,19.84,19.81,19.84,110300.0,16.7954,16.8123,16.7869,16.8123,110300.0
2009-04-27 14:35:00,19.83,19.84,19.81,19.81,124700.0,16.8039,16.8123,16.7869,16.7869,124700.0
2009-04-27 14:40:00,19.81,19.82,19.77,19.79,181200.0,16.7869,16.7954,16.753,16.77,181200.0
2009-04-27 14:45:00,19.79,19.81,19.76,19.78,75200.0,16.77,16.7869,16.7445,16.7615,75200.0
2009-04-27 14:50:00,19.79,19.8,19.76,19.77,90800.0,16.77,16.7784,16.7445,16.753,90800.0
2009-04-27 14:55:00,19.76,19.81,19.76,19.78,75200.0,16.7445,16.7869,16.7445,16.7615,75200.0
2009-04-27 15:00:00,19.78,19.79,19.75,19.78,492400.0,16.7615,16.77,16.7361,16.7615,492400.0
2009-04-27 15:05:00,19.78,19.79,19.74,19.75,290800.0,16.7615,16.77,16.7276,16.7361,290800.0
2009-04-27 15:10:00,19.75,19.77,19.73,19.75,137700.0,16.7361,16.753,16.7191,16.7361,137700.0
2009-04-27 15:15:00,19.75,19.81,19.75,19.79,262000.0,16.7361,16.7869,16.7361,16.77,262000.0
2009-04-27 15:20:00,19.79,19.81,19.75,19.76,302800.0,16.77,16.7869,16.7361,16.7445,302800.0
2009-04-27 15:25:00,19.76,19.76,19.7,19.73,374600.0,16.7445,16.7445,16.6937,16.7191,374600.0
2009-04-27 15:30:00,19.72,19.72,19.67,19.71,382800.0,16.7106,16.7106,16.6683,16.7022,382800.0
2009-04-27 15:35:00,19.71,19.74,19.68,19.72,396100.0,16.7022,16.7276,16.6767,16.7106,396100.0
2009-04-27 15:40:00,19.71,19.81,19.71,19.78,536000.0,16.7022,16.7869,16.7022,16.7615,536000.0
2009-04-27 15:45:00,19.79,19.83,19.73,19.8,510200.0,16.77,16.8039,16.7191,16.7784,510200.0
2009-04-27 15:50:00,19.8,19.81,19.71,19.8,373500.0,16.7784,16.7869,16.7022,16.7784,373500.0
2009-04-27 15:55:00,19.79,19.8,19.71,19.74,648400.0,16.77,16.7784,16.7022,16.7276,648400.0
2009-04-28 09:30:00,19.5,19.6,19.31,19.34,437000.0,16.5242,16.609,16.3632,16.3886,437000.0
2009-04-28 09:35:00,19.34,19.45,19.32,19.43,547700.0,16.3886,16.4818,16.3717,16.4649,547700.0
2009-04-28 09:40:00,19.43,19.55,19.38,19.54,354800.0,16.4649,16.5666,16.4225,16.5581,354800.0
2009-04-28 09:45:00,19.54,19.56,19.48,19.5,317000.0,16.5581,16.5751,16.5073,16.5242,317000.0
2009-04-28 09:50:00,19.5,19.58,19.49,19.5,306600.0,16.5242,16.592,16.5157,16.5242,306600.0
2009-04-28 09:55:00,19.49,19.54,19.47,19.53,331700.0,16.5157,16.5581,16.4988,16.5496,331700.0
2009-04-28 10:00:00,19.53,19.74,19.53,19.7,404600.0,16.5496,16.7276,16.5496,16.6937,404600.0
2009-04-28 10:05:00,19.7,19.71,19.62,19.64,369500.0,16.6937,16.7022,16.6259,16.6428,369500.0
2009-04-28 10:10:00,19.63,19.65,19.53,19.54,378600.0,16.6344,16.6513,16.5496,16.5581,378600.0
2009-04-28 10:15:00,19.54,19.57,19.51,19.57,236400.0,16.5581,16.5835,16.5327,16.5835,236400.0
2009-04-28 10:20:00,19.57,19.61,19.53,19.56,420300.0,16.5835,16.6174,16.5496,16.5751,420300.0
2009-04-28 10:25:00,19.56,19.63,19.56,19.63,539900.0,16.5751,16.6344,16.5751,16.6344,539900.0
2009-04-28 10:30:00,19.63,19.63,19.57,19.58,147700.0,16.6344,16.6344,16.5835,16.592,147700.0
2009-04-28 10:35:00,19.58,19.71,19.58,19.68,270000.0,16.592,16.7022,16.592,16.6767,270000.0
2009-04-28 10:40:00,19.69,19.71,19.65,19.67,145500.0,16.6852,16.7022,16.6513,16.6683,145500.0
2009-04-28 10:45:00,19.67,19.71,19.65,19.7,456800.0,16.6683,16.7022,16.6513,16.6937,456800.0
2009-04-28 10:50:00,19.7,19.79,19.7,19.76,655700.0,16.6937,16.77,16.6937,16.7445,655700.0
2009-04-28 10:55:00,19.76,19.78,19.73,19.76,136800.0,16.7445,16.7615,16.7191,16.7445,136800.0
2009-04-28 11:00:00,19.75,19.78,19.72,19.75,220200.0,16.7361,16.7615,16.7106,16.7361,220200.0
2009-04-28 11:05:00,19.74,19.76,19.72,19.73,110800.0,16.7276,16.7445,16.7106,16.7191,110800.0
2009-04-28 11:10:00,19.72,19.76,19.7,19.72,188600.0,16.7106,16.7445,16.6937,16.7106,188600.0
2009-04-28 11:15:00,19.72,19.75,19.71,19.72,89600.0,16.7106,16.7361,16.7022,16.7106,89600.0
2009-04-28 11:20:00,19.73,19.76,19.67,19.68,189100.0,16.7191,16.7445,16.6683,16.6767,189100.0
2009-04-28 11:25:00,19.69,19.7,19.64,19.65,247100.0,16.6852,16.6937,16.6428,16.6513,247100.0
2009-04-28 11:30:00,19.65,19.67,19.57,19.67,374400.0,16.6513,16.6683,16.5835,16.6683,374400.0
2009-04-28 11:35:00,19.67,19.7,19.59,19.62,510800.0,16.6683,16.6937,16.6005,16.6259,510800.0
2009-04-28 11:40:00,19.62,19.66,19.49,19.52,663500.0,16.6259,16.6598,16.5157,16.5412,663500.0
2009-04-28 11:45:00,19.51,19.53,19.48,19.49,491800.0,16.5327,16.5496,16.5073,16.5157,491800.0
2009-04-28 11:50:00,19.5,19.5,19.39,19.4,588900.0,16.5242,16.5242,16.431,16.4395,588900.0
2009-04-28 11:55:00,19.39,19.51,19.38,19.51,495500.0,16.431,16.5327,16.4225,16.5327,495500.0
2009-04-28 12:00:00,19.51,19.6,19.5,19.54,295700.0,16.5327,16.609,16.5242,16.5581,295700.0
2009-04-28 12:05:00,19.54,19.54,19.46,19.49,368800.0,16.5581,16.5581,16.4903,16.5157,368800.0
2009-04-28 12:10:00,19.48,19.54,19.48,19.53,156400.0,16.5073,16.5581,16.5073,16.5496,156400.0
2009-04-28 12:15:00,19.53,19.6,19.52,19.59,162400.0,16.5496,16.609,16.5412,16.6005,162400.0
2009-04-28 12:20:00,19.59,19.71,19.59,19.67,284100.0,16.6005,16.7022,16.6005,16.6683,284100.0
2009-04-28 12:25:00,19.66,19.66,19.61,19.61,170100.0,16.6598,16.6598,16.6174,16.6174,170100.0
2009-04-28 12:30:00,19.62,19.65,19.61,19.64,182000.0,16.6259,16.6513,16.6174,16.6428,182000.0
2009-04-28 12:35:00,19.63,19.64,19.5,19.53,281200.0,16.6344,16.6428,16.5242,16.5496,281200.0
2009-04-28 12:40:00,19.52,19.57,19.48,19.55,223300.0,16.5412,16.5835,16.5073,16.5666,223300.0
2009-04-28 12:45:00,19.55,19.57,19.51,19.51,659400.0,16.5666,16.5835,16.5327,16.5327,659400.0
2009-04-28 12:50:00,19.51,19.53,19.48,19.48,301200.0,16.5327,16.5496,16.5073,16.5073,301200.0
2009-04-28 12:55:00,19.48,19.56,19.47,19.56,77600.0,16.5073,16.5751,16.4988,16.5751,77600.0
2009-04-28 13:00:00,19.56,19.61,19.56,19.59,186100.0,16.5751,16.6174,16.5751,16.6005,186100.0
2009-04-28 13:05:00,19.6,19.61,19.45,19.48,282600.0,16.609,16.6174,16.4818,16.5073,282600.0
2009-04-28 13:10:00,19.48,19.5,19.47,19.49,207900.0,16.5073,16.5242,16.4988,16.5157,207900.0
2009-04-28 13:15:00,19.48,19.54,19.47,19.52,104800.0,16.5073,16.5581,16.4988,16.5412,104800.0
2009-04-28 13:20:00,19.52,19.54,19.48,19.49,75600.0,16.5412,16.5581,16.5073,16.5157,75600.0
2009-04-28 13:25:00,19.49,19.53,19.48,19.53,45300.0,16.5157,16.5496,16.5073,16.5496,45300.0
2009-04-28 13:30:00,19.53,19.59,19.51,19.59,66500.0,16.5496,16.6005,16.5327,16.6005,66500.0
2009-04-28 13:35:00,19.58,19.6,19.55,19.58,51100.0,16.592,16.609,16.5666,16.592,51100.0
2009-04-28 13:40:00,19.58,19.62,19.54,19.57,113700.0,16.592,16.6259,16.5581,16.5835,113700.0
2009-04-28 13:45:00,19.56,19.61,19.56,19.56,65700.0,16.5751,16.6174,16.5751,16.5751,65700.0
2009-04-28 13:50:00,19.56,19.57,19.49,19.53,466200.0,16.5751,16.5835,16.5157,16.5496,466200.0
2009-04-28 13:55:00,19.53,19.56,19.52,19.53,52800.0,16.5496,16.5751,16.5412,16.5496,52800.0
2009-04-28 14:00:00,19.54,19.57,19.53,19.56,212200.0,16.5581,16.5835,16.5496,16.5751,212200.0
2009-04-28 14:05:00,19.57,19.57,19.51,19.53,151500.0,16.5835,16.5835,16.5327,16.5496,151500.0
2009-04-28 14:10:00,19.52,19.55,19.5,19.51,179900.0,16.5412,16.5666,16.5242,16.5327,179900.0
2009-04-28 14:15:00,19.51,19.52,19.46,19.48,314600.0,16.5327,16.5412,16.4903,16.5073,314600.0
2009-04-28 14:20:00,19.48,19.58,19.48,19.57,339200.0,16.5073,16.592,16.5073,16.5835,339200.0
2009-04-28 14:25:00,19.56,19.57,19.51,19.52,156900.0,16.5751,16.5835,16.5327,16.5412,156900.0
2009-04-28 14:30:00,19.52,19.61,19.51,19.6,194000.0,16.5412,16.6174,16.5327,16.609,194000.0
2009-04-28 14:35:00,19.59,19.61,19.58,19.6,104200.0,16.6005,16.6174,16.592,16.609,104200.0
2009-04-28 14:40:00,19.6,19.61,19.59,19.6,91000.0,16.609,16.6174,16.6005,16.609,91000.0
2009-04-28 14:45:00,19.59,19.6,19.53,19.55,131600.0,16.6005,16.609,16.5496,16.5666,131600.0
2009-04-28 14:50:00,19.55,19.59,19.55,19.58,69900.0,16.5666,16.6005,16.5666,16.592,69900.0
2009-04-28 14:55:00,19.58,19.6,19.55,19.57,116000.0,16.592,16.609,16.5666,16.5835,116000.0
2009-04-28 15:00:00,19.56,19.61,19.56,19.56,168100.0,16.5751,16.6174,16.5751,16.5751,168100.0
2009-04-28 15:05:00,19.57,19.6,19.54,19.59,118100.0,16.5835,16.609,16.5581,16.6005,118100.0
2009-04-28 15:10:00,19.6,19.61,19.52,19.53,180700.0,16.609,16.6174,16.5412,16.5496,180700.0
2009-04-28 15:15:00,19.52,19.55,19.48,19.49,172800.0,16.5412,16.5666,16.5073,16.5157,172800.0
2009-04-28 15:20:00,19.49,19.52,19.47,19.51,235300.0,16.5157,16.5412,16.4988,16.5327,235300.0
2009-04-28 15:25:00,19.5,19.55,19.48,19.5,234500.0,16.5242,16.5666,16.5073,16.5242,234500.0
2009-04-28 15:30:00,19.49,19.51,19.45,19.5,391700.0,16.5157,16.5327,16.4818,16.5242,391700.0
2009-04-28 15:35:00,19.51,19.56,19.49,19.51,170000.0,16.5327,16.5751,16.5157,16.5327,170000.0
2009-04-28 15:40:00,19.51,19.51,19.45,19.48,454900.0,16.5327,16.5327,16.4818,16.5073,454900.0
2009-04-28 15:45:00,19.48,19.54,19.44,19.52,621800.0,16.5073,16.5581,16.4734,16.5412,621800.0
2009-04-28 15:50:00,19.52,19.53,19.49,19.51,529000.0,16.5412,16.5496,16.5157,16.5327,529000.0
2009-04-28 15:55:00,19.51,19.53,19.49,19.5,741800.0,16.5327,16.5496,16.5157,16.5242,741800.0
2009-04-29 09:30:00,19.68,20.0,19.47,19.75,501100.0,16.6767,16.9479,16.4988,16.7361,501100.0
2009-04-29 09:35:00,19.74,19.98,19.71,19.98,257600.0,16.7276,16.931,16.7022,16.931,257600.0
2009-04-29 09:40:00,19.98,20.05,19.95,20.0,209800.0,16.931,16.9903,16.9055,16.9479,209800.0
2009-04-29 09:45:00,20.0,20.12,19.99,20.1,327900.0,16.9479,17.0496,16.9394,17.0326,327900.0
2009-04-29 09:50:00,20.09,20.31,20.05,20.31,472700.0,17.0242,17.2106,16.9903,17.2106,472700.0
2009-04-29 09:55:00,20.31,20.5,20.29,20.45,688300.0,17.2106,17.3716,17.1937,17.3292,688300.0
2009-04-29 10:00:00,20.45,20.46,20.4,20.45,717600.0,17.3292,17.3377,17.2869,17.3292,717600.0
2009-04-29 10:05:00,20.46,20.48,20.4,20.44,662400.0,17.3377,17.3547,17.2869,17.3208,662400.0
2009-04-29 10:10:00,20.44,20.49,20.4,20.46,783300.0,17.3208,17.3631,17.2869,17.3377,783300.0
2009-04-29 10:15:00,20.46,20.6,20.46,20.56,512200.0,17.3377,17.4563,17.3377,17.4225,512200.0
2009-04-29 10:20:00,20.55,20.56,20.49,20.53,389200.0,17.414,17.4225,17.3631,17.397,389200.0
2009-04-29 10:25:00,20.53,20.68,20.53,20.6,492500.0,17.397,17.5241,17.397,17.4563,492500.0
2009-04-29 10:30:00,20.6,20.65,20.59,20.64,194000.0,17.4563,17.4987,17.4479,17.4902,194000.0
2009-04-29 10:35:00,20.64,20.65,20.62,20.65,124600.0,17.4902,17.4987,17.4733,17.4987,124600.0
2009-04-29 10:40:00,20.65,20.9,20.64,20.9,622400.0,17.4987,17.7106,17.4902,17.7106,622400.0
2009-04-29 10:45:00,20.9,20.97,20.89,20.94,638400.0,17.7106,17.7699,17.7021,17.7445,638400.0
2009-04-29 10:50:00,20.93,20.97,20.93,20.94,422100.0,17.736,17.7699,17.736,17.7445,422100.0
2009-04-29 10:55:00,20.94,20.95,20.89,20.92,742900.0,17.7445,17.7529,17.7021,17.7275,742900.0
2009-04-29 11:00:00,20.91,20.93,20.82,20.82,371800.0,17.719,17.736,17.6428,17.6428,371800.0
2009-04-29 11:05:00,20.83,20.86,20.78,20.78,304600.0,17.6512,17.6767,17.6089,17.6089,304600.0
2009-04-29 11:10:00,20.77,20.82,20.75,20.8,316000.0,17.6004,17.6428,17.5835,17.6258,316000.0
2009-04-29 11:15:00,20.8,20.89,20.8,20.85,292400.0,17.6258,17.7021,17.6258,17.6682,292400.0
2009-04-29 11:20:00,20.87,21.0,20.86,20.9,551200.0,17.6851,17.7953,17.6767,17.7106,551200.0
2009-04-29 11:25:00,20.9,20.94,20.86,20.87,257800.0,17.7106,17.7445,17.6767,17.6851,257800.0
2009-04-29 11:30:00,20.87,20.89,20.82,20.83,165800.0,17.6851,17.7021,17.6428,17.6512,165800.0
2009-04-29 11:35:00,20.82,20.86,20.79,20.82,151200.0,17.6428,17.6767,17.6174,17.6428,151200.0
2009-04-29 11:40:00,20.83,20.86,20.79,20.8,141400.0,17.6512,17.6767,17.6174,17.6258,141400.0
2009-04-29 11:45:00,20.8,20.8,20.74,20.79,213500.0,17.6258,17.6258,17.575,17.6174,213500.0
2009-04-29 11:50:00,20.8,20.8,20.73,20.75,168200.0,17.6258,17.6258,17.5665,17.5835,168200.0
2009-04-29 11:55:00,20.75,20.76,20.68,20.68,131800.0,17.5835,17.5919,17.5241,17.5241,131800.0
2009-04-29 12:00:00,20.68,20.7,20.66,20.68,370100.0,17.5241,17.5411,17.5072,17.5241,370100.0
2009-04-29 12:05:00,20.69,20.73,20.68,20.7,140900.0,17.5326,17.5665,17.5241,17.5411,140900.0
2009-04-29 12:10:00,20.69,20.7,20.66,20.69,168900.0,17.5326,17.5411,17.5072,17.5326,168900.0
2009-04-29 12:15:00,20.7,20.72,20.67,20.67,120400.0,17.5411,17.558,17.5157,17.5157,120400.0
2009-04-29 12:20:00,20.68,20.69,20.61,20.68,203400.0,17.5241,17.5326,17.4648,17.5241,203400.0
2009-04-29 12:25:00,20.68,20.69,20.64,20.65,262600.0,17.5241,17.5326,17.4902,17.4987,262600.0
2009-04-29 12:30:00,20.65,20.67,20.63,20.65,109000.0,17.4987,17.5157,17.4818,17.4987,109000.0
2009-04-29 12:35:00,20.66,20.66,20.64,20.64,53900.0,17.5072,17.5072,17.4902,17.4902,53900.0
2009-04-29 12:40:00,20.64,20.69,20.64,20.68,123700.0,17.4902,17.5326,17.4902,17.5241,123700.0
2009-04-29 12:45:00,20.69,20.7,20.66,20.7,108800.0,17.5326,17.5411,17.5072,17.5411,108800.0
2009-04-29 12:50:00,20.69,20.72,20.66,20.71,94700.0,17.5326,17.558,17.5072,17.5496,94700.0
2009-04-29 12:55:00,20.72,20.73,20.7,20.71,93300.0,17.558,17.5665,17.5411,17.5496,93300.0
2009-04-29 13:00:00,20.72,20.75,20.71,20.75,128100.0,17.558,17.5835,17.5496,17.5835,128100.0
2009-04-29 13:05:00,20.74,20.76,20.74,20.75,91300.0,17.575,17.5919,17.575,17.5835,91300.0
2009-04-29 13:10:00,20.76,20.77,20.75,20.76,60000.0,17.5919,17.6004,17.5835,17.5919,60000.0
2009-04-29 13:15:00,20.76,20.83,20.76,20.78,264300.0,17.5919,17.6512,17.5919,17.6089,264300.0
2009-04-29 13:20:00,20.78,20.87,20.78,20.81,228000.0,17.6089,17.6851,17.6089,17.6343,228000.0
2009-04-29 13:25:00,20.82,20.91,20.8,20.9,240800.0,17.6428,17.719,17.6258,17.7106,240800.0
2009-04-29 13:30:00,20.9,20.95,20.9,20.95,163200.0,17.7106,17.7529,17.7106,17.7529,163200.0
2009-04-29 13:35:00,20.95,20.98,20.93,20.96,165300.0,17.7529,17.7784,17.736,17.7614,165300.0
2009-04-29 13:40:00,20.95,20.96,20.92,20.95,114700.0,17.7529,17.7614,17.7275,17.7529,114700.0
2009-04-29 13:45:00,20.95,21.04,20.95,21.04,224300.0,17.7529,17.8292,17.7529,17.8292,224300.0
2009-04-29 13:50:00,21.04,21.04,21.0,21.0,112400.0,17.8292,17.8292,17.7953,17.7953,112400.0
2009-04-29 13:55:00,21.0,21.0,20.88,20.91,507200.0,17.7953,17.7953,17.6936,17.719,507200.0
2009-04-29 14:00:00,20.91,20.93,20.87,20.89,229200.0,17.719,17.736,17.6851,17.7021,229200.0
2009-04-29 14:05:00,20.89,20.97,20.83,20.94,170900.0,17.7021,17.7699,17.6512,17.7445,170900.0
2009-04-29 14:10:00,20.93,20.97,20.91,20.93,135700.0,17.736,17.7699,17.719,17.736,135700.0
2009-04-29 14:15:00,20.94,21.06,20.8,21.01,333300.0,17.7445,17.8461,17.6258,17.8038,333300.0
2009-04-29 14:20:00,21.02,21.15,20.97,21.07,473800.0,17.8123,17.9224,17.7699,17.8546,473800.0
2009-04-29 14:25:00,21.08,21.22,21.07,21.2,543900.0,17.8631,17.9817,17.8546,17.9648,543900.0
2009-04-29 14:30:00,21.21,21.43,21.15,21.4,488300.0,17.9733,18.1597,17.9224,18.1343,488300.0
2009-04-29 14:35:00,21.4,21.41,21.3,21.32,497100.0,18.1343,18.1427,18.0495,18.0665,497100.0
2009-04-29 14:40:00,21.32,21.33,21.27,21.27,387900.0,18.0665,18.0749,18.0241,18.0241,387900.0
2009-04-29 14:45:00,21.27,21.3,21.2,21.22,513900.0,18.0241,18.0495,17.9648,17.9817,513900.0
2009-04-29 14:50:00,21.22,21.23,21.11,21.14,541700.0,17.9817,17.9902,17.8885,17.9139,541700.0
2009-04-29 14:55:00,21.13,21.17,21.09,21.15,315200.0,17.9055,17.9394,17.8716,17.9224,315200.0
2009-04-29 15:00:00,21.15,21.2,21.14,21.2,418400.0,17.9224,17.9648,17.9139,17.9648,418400.0
2009-04-29 15:05:00,21.2,21.25,21.17,21.19,410200.0,17.9648,18.0072,17.9394,17.9563,410200.0
2009-04-29 15:10:00,21.19,21.25,21.18,21.24,339500.0,17.9563,18.0072,17.9478,17.9987,339500.0
2009-04-29 15:15:00,21.23,21.27,21.18,21.18,278900.0,17.9902,18.0241,17.9478,17.9478,278900.0
2009-04-29 15:20:00,21.18,21.23,21.07,21.11,353400.0,17.9478,17.9902,17.8546,17.8885,353400.0
2009-04-29 15:25:00,21.11,21.12,21.04,21.11,243300.0,17.8885,17.897,17.8292,17.8885,243300.0
2009-04-29 15:30:00,21.11,21.12,21.02,21.06,590900.0,17.8885,17.897,17.8123,17.8461,590900.0
2009-04-29 15:35:00,21.06,21.17,21.05,21.16,328900.0,17.8461,17.9394,17.8377,17.9309,328900.0
2009-04-29 15:40:00,21.16,21.21,21.14,21.18,485700.0,17.9309,17.9733,17.9139,17.9478,485700.0
2009-04-29 15:45:00,21.18,21.21,20.97,21.0,982700.0,17.9478,17.9733,17.7699,17.7953,982700.0
2009-04-29 15:50:00,21.0,21.01,20.93,20.93,743300.0,17.7953,17.8038,17.736,17.736,743300.0
2009-04-29 15:55:00,20.94,21.04,20.93,21.04,1006400.0,17.7445,17.8292,17.736,17.8292,1006400.0
2009-04-30 09:30:00,21.28,21.48,21.25,21.45,462000.0,18.0326,18.2021,18.0072,18.1766,462000.0
2009-04-30 09:35:00,21.46,21.74,21.45,21.74,602600.0,18.1851,18.4224,18.1766,18.4224,602600.0
2009-04-30 09:40:00,21.74,21.94,21.7,21.85,697300.0,18.4224,18.5919,18.3885,18.5156,697300.0
2009-04-30 09:45:00,21.84,21.85,21.68,21.71,449200.0,18.5071,18.5156,18.3715,18.397,449200.0
2009-04-30 09:50:00,21.72,21.76,21.62,21.75,653200.0,18.4054,18.4393,18.3207,18.4309,653200.0
2009-04-30 09:55:00,21.76,21.82,21.73,21.8,570300.0,18.4393,18.4902,18.4139,18.4732,570300.0
2009-04-30 10:00:00,21.8,21.82,21.74,21.74,523600.0,18.4732,18.4902,18.4224,18.4224,523600.0
2009-04-30 10:05:00,21.75,21.87,21.74,21.87,434400.0,18.4309,18.5325,18.4224,18.5325,434400.0
2009-04-30 10:10:00,21.86,21.93,21.85,21.93,305400.0,18.5241,18.5834,18.5156,18.5834,305400.0
2009-04-30 10:15:00,21.93,21.96,21.92,21.94,555700.0,18.5834,18.6088,18.5749,18.5919,555700.0
2009-04-30 10:20:00,21.94,21.95,21.89,21.93,293200.0,18.5919,18.6003,18.5495,18.5834,293200.0
2009-04-30 10:25:00,21.93,21.93,21.89,21.93,688200.0,18.5834,18.5834,18.5495,18.5834,688200.0
2009-04-30 10:30:00,21.93,21.95,21.9,21.93,361100.0,18.5834,18.6003,18.558,18.5834,361100.0
2009-04-30 10:35:00,21.93,21.98,21.92,21.95,471100.0,18.5834,18.6258,18.5749,18.6003,471100.0
2009-04-30 10:40:00,21.95,22.0,21.92,22.0,543800.0,18.6003,18.6427,18.5749,18.6427,543800.0
2009-04-30 10:45:00,21.99,22.04,21.95,22.02,416000.0,18.6342,18.6766,18.6003,18.6596,416000.0
2009-04-30 10:50:00,22.03,22.07,21.98,22.03,353100.0,18.6681,18.702,18.6258,18.6681,353100.0
2009-04-30 10:55:00,22.04,22.11,22.0,22.09,714100.0,18.6766,18.7359,18.6427,18.719,714100.0
2009-04-30 11:00:00,22.09,22.29,22.08,22.25,760700.0,18.719,18.8884,18.7105,18.8545,760700.0
2009-04-30 11:05:00,22.26,22.26,21.15,22.2,589200.0,18.863,18.863,17.9224,18.8122,589200.0
2009-04-30 11:10:00,22.2,22.37,22.19,22.37,494400.0,18.8122,18.9562,18.8037,18.9562,494400.0
2009-04-30 11:15:00,22.37,22.47,22.36,22.41,794800.0,18.9562,19.041,18.9478,18.9901,794800.0
2009-04-30 11:20:00,22.4,22.4,22.31,22.34,627100.0,18.9817,18.9817,18.9054,18.9308,627100.0
2009-04-30 11:25:00,22.34,22.35,22.28,22.34,329300.0,18.9308,18.9393,18.88,18.9308,329300.0
2009-04-30 11:30:00,22.34,22.43,22.33,22.42,595000.0,18.9308,19.0071,18.9223,18.9986,595000.0
2009-04-30 11:35:00,22.43,22.45,22.34,22.35,542200.0,19.0071,19.024,18.9308,18.9393,542200.0
2009-04-30 11:40:00,22.34,22.47,22.31,22.46,671700.0,18.9308,19.041,18.9054,19.0325,671700.0
2009-04-30 11:45:00,22.46,22.57,22.43,22.5,529400.0,19.0325,19.1257,19.0071,19.0664,529400.0
2009-04-30 11:50:00,22.5,22.51,22.38,22.43,387400.0,19.0664,19.0749,18.9647,19.0071,387400.0
2009-04-30 11:55:00,22.42,22.45,22.37,22.38,263600.0,18.9986,19.024,18.9562,18.9647,263600.0
2009-04-30 12:00:00,22.39,22.44,22.31,22.32,312600.0,18.9732,19.0156,18.9054,18.9139,312600.0
2009-04-30 12:05:00,22.31,22.37,22.31,22.37,194200.0,18.9054,18.9562,18.9054,18.9562,194200.0
2009-04-30 12:10:00,22.36,22.4,22.32,22.38,246400.0,18.9478,18.9817,18.9139,18.9647,246400.0
2009-04-30 12:15:00,22.39,22.4,22.34,22.38,195300.0,18.9732,18.9817,18.9308,18.9647,195300.0
2009-04-30 12:20:00,22.38,22.44,22.38,22.41,294000.0,18.9647,19.0156,18.9647,18.9901,294000.0
2009-04-30 12:25:00,22.42,22.48,22.4,22.47,303900.0,18.9986,19.0494,18.9817,19.041,303900.0
2009-04-30 12:30:00,22.48,22.52,22.3,22.32,580000.0,19.0494,19.0833,18.8969,18.9139,580000.0
2009-04-30 12:35:00,22.33,22.39,22.32,22.37,149600.0,18.9223,18.9732,18.9139,18.9562,149600.0
2009-04-30 12:40:00,22.37,22.39,22.32,22.38,323500.0,18.9562,18.9732,18.9139,18.9647,323500.0
2009-04-30 12:45:00,22.38,22.41,22.24,22.25,415100.0,18.9647,18.9901,18.8461,18.8545,415100.0
2009-04-30 12:50:00,22.25,22.25,22.17,22.2,405900.0,18.8545,18.8545,18.7868,18.8122,405900.0
2009-04-30 12:55:00,22.2,22.23,22.16,22.19,434100.0,18.8122,18.8376,18.7783,18.8037,434100.0
2009-04-30 13:00:00,22.2,22.3,22.19,22.24,642000.0,18.8122,18.8969,18.8037,18.8461,642000.0
2009-04-30 13:05:00,22.24,22.26,22.2,22.22,170200.0,18.8461,18.863,18.8122,18.8291,170200.0
2009-04-30 13:10:00,22.23,22.24,22.15,22.15,130100.0,18.8376,18.8461,18.7698,18.7698,130100.0
2009-04-30 13:15:00,22.16,22.17,22.14,22.15,288300.0,18.7783,18.7868,18.7613,18.7698,288300.0
2009-04-30 13:20:00,22.15,22.16,22.08,22.09,338500.0,18.7698,18.7783,18.7105,18.719,338500.0
2009-04-30 13:25:00,22.09,22.15,22.06,22.13,652600.0,18.719,18.7698,18.6935,18.7529,652600.0
2009-04-30 13:30:00,22.13,22.17,22.08,22.15,450800.0,18.7529,18.7868,18.7105,18.7698,450800.0
2009-04-30 13:35:00,22.15,22.19,22.15,22.16,204300.0,18.7698,18.8037,18.7698,18.7783,204300.0
2009-04-30 13:40:00,22.16,22.21,22.15,22.19,240300.0,18.7783,18.8207,18.7698,18.8037,240300.0
2009-04-30 13:45:00,22.19,22.2,22.16,22.19,199500.0,18.8037,18.8122,18.7783,18.8037,199500.0
2009-04-30 13:50:00,22.19,22.19,22.11,22.16,293700.0,18.8037,18.8037,18.7359,18.7783,293700.0
2009-04-30 13:55:00,22.16,22.22,22.15,22.2,140700.0,18.7783,18.8291,18.7698,18.8122,140700.0
2009-04-30 14:00:00,22.2,22.25,22.2,22.24,210600.0,18.8122,18.8545,18.8122,18.8461,210600.0
2009-04-30 14:05:00,22.24,22.25,22.18,22.2,186000.0,18.8461,18.8545,18.7952,18.8122,186000.0
2009-04-30 14:10:00,22.2,22.21,22.09,22.11,196300.0,18.8122,18.8207,18.719,18.7359,196300.0
2009-04-30 14:15:00,22.11,22.17,22.08,22.15,268300.0,18.7359,18.7868,18.7105,18.7698,268300.0
2009-04-30 14:20:00,22.15,22.2,22.13,22.18,285300.0,18.7698,18.8122,18.7529,18.7952,285300.0
2009-04-30 14:25:00,22.17,22.22,22.16,22.19,275800.0,18.7868,18.8291,18.7783,18.8037,275800.0
2009-04-30 14:30:00,22.2,22.2,22.18,22.19,144700.0,18.8122,18.8122,18.7952,18.8037,144700.0
2009-04-30 14:35:00,22.2,22.2,22.18,22.2,157300.0,18.8122,18.8122,18.7952,18.8122,157300.0
2009-04-30 14:40:00,22.19,22.2,22.08,22.1,268700.0,18.8037,18.8122,18.7105,18.7274,268700.0
2009-04-30 14:45:00,22.11,22.14,22.1,22.12,198300.0,18.7359,18.7613,18.7274,18.7444,198300.0
2009-04-30 14:50:00,22.12,22.27,22.12,22.26,444800.0,18.7444,18.8715,18.7444,18.863,444800.0
2009-04-30 14:55:00,22.26,22.28,22.2,22.23,166200.0,18.863,18.88,18.8122,18.8376,166200.0
2009-04-30 15:00:00,22.22,22.25,22.18,22.2,430600.0,18.8291,18.8545,18.7952,18.8122,430600.0
2009-04-30 15:05:00,22.2,22.22,22.1,22.15,465700.0,18.8122,18.8291,18.7274,18.7698,465700.0
2009-04-30 15:10:00,22.15,22.21,22.15,22.19,274300.0,18.7698,18.8207,18.7698,18.8037,274300.0
2009-04-30 15:15:00,22.19,22.23,22.1,22.1,528800.0,18.8037,18.8376,18.7274,18.7274,528800.0
2009-04-30 15:20:00,22.1,22.1,22.02,22.02,842900.0,18.7274,18.7274,18.6596,18.6596,842900.0
2009-04-30 15:25:00,22.01,22.05,21.95,21.97,538200.0,18.6512,18.6851,18.6003,18.6173,538200.0
2009-04-30 15:30:00,21.95,22.0,21.93,21.98,685400.0,18.6003,18.6427,18.5834,18.6258,685400.0
2009-04-30 15:35:00,21.98,22.02,21.95,21.95,581000.0,18.6258,18.6596,18.6003,18.6003,581000.0
2009-04-30 15:40:00,21.95,21.98,21.91,21.94,417900.0,18.6003,18.6258,18.5664,18.5919,417900.0
2009-04-30 15:45:00,21.95,22.0,21.94,21.96,412800.0,18.6003,18.6427,18.5919,18.6088,412800.0
2009-04-30 15:50:00,21.95,21.97,21.88,21.89,631200.0,18.6003,18.6173,18.541,18.5495,631200.0
2009-04-30 15:55:00,21.89,21.93,21.83,21.87,889200.0,18.5495,18.5834,18.4986,18.5325,889200.0
2009-05-01 09:30:00,21.76,21.79,21.6,21.64,354000.0,18.4393,18.4647,18.3037,18.3376,354000.0
2009-05-01 09:35:00,21.64,21.7,21.52,21.53,269800.0,18.3376,18.3885,18.236,18.2444,269800.0
2009-05-01 09:40:00,21.53,21.56,21.44,21.5,264600.0,18.2444,18.2698,18.1682,18.219,264600.0
2009-05-01 09:45:00,21.5,21.51,21.4,21.43,209800.0,18.219,18.2275,18.1343,18.1597,209800.0
2009-05-01 09:50:00,21.43,21.57,21.42,21.55,165000.0,18.1597,18.2783,18.1512,18.2614,165000.0
2009-05-01 09:55:00,21.55,21.69,21.55,21.6,223000.0,18.2614,18.38,18.2614,18.3037,223000.0
2009-05-01 10:00:00,21.61,21.64,21.53,21.58,274700.0,18.3122,18.3376,18.2444,18.2868,274700.0
2009-05-01 10:05:00,21.58,21.63,21.56,21.6,177100.0,18.2868,18.3292,18.2698,18.3037,177100.0
2009-05-01 10:10:00,21.6,21.6,21.51,21.51,90800.0,18.3037,18.3037,18.2275,18.2275,90800.0
2009-05-01 10:15:00,21.51,21.54,21.41,21.41,83700.0,18.2275,18.2529,18.1427,18.1427,83700.0
2009-05-01 10:20:00,21.41,21.41,21.31,21.32,225400.0,18.1427,18.1427,18.058,18.0665,225400.0
2009-05-01 10:25:00,21.32,21.36,21.25,21.26,173300.0,18.0665,18.1004,18.0072,18.0156,173300.0
2009-05-01 10:30:00,21.26,21.32,21.24,21.25,274600.0,18.0156,18.0665,17.9987,18.0072,274600.0
2009-05-01 10:35:00,21.24,21.32,21.24,21.29,370200.0,17.9987,18.0665,17.9987,18.041,370200.0
2009-05-01 10:40:00,21.29,21.32,21.29,21.31,67700.0,18.041,18.0665,18.041,18.058,67700.0
2009-05-01 10:45:00,21.31,21.32,21.28,21.32,113200.0,18.058,18.0665,18.0326,18.0665,113200.0
2009-05-01 10:50:00,21.31,21.36,21.3,21.36,123600.0,18.058,18.1004,18.0495,18.1004,123600.0
2009-05-01 10:55:00,21.35,21.38,21.33,21.35,87400.0,18.0919,18.1173,18.0749,18.0919,87400.0
2009-05-01 11:00:00,21.35,21.35,21.28,21.33,131900.0,18.0919,18.0919,18.0326,18.0749,131900.0
2009-05-01 11:05:00,21.33,21.36,21.31,21.32,87500.0,18.0749,18.1004,18.058,18.0665,87500.0
2009-05-01 11:10:00,21.32,21.38,21.32,21.38,105900.0,18.0665,18.1173,18.0665,18.1173,105900.0
2009-05-01 11:15:00,21.38,21.4,21.34,21.39,137800.0,18.1173,18.1343,18.0834,18.1258,137800.0
2009-05-01 11:20:00,21.38,21.46,21.38,21.46,193600.0,18.1173,18.1851,18.1173,18.1851,193600.0
2009-05-01 11:25:00,21.46,21.48,21.41,21.44,351400.0,18.1851,18.2021,18.1427,18.1682,351400.0
2009-05-01 11:30:00,21.44,21.45,21.28,21.3,612800.0,18.1682,18.1766,18.0326,18.0495,612800.0
2009-05-01 11:35:00,21.3,21.3,21.19,21.24,402100.0,18.0495,18.0495,17.9563,17.9987,402100.0
2009-05-01 11:40:00,21.25,21.26,21.16,21.16,333600.0,18.0072,18.0156,17.9309,17.9309,333600.0
2009-05-01 11:45:00,21.16,21.18,21.15,21.16,118200.0,17.9309,17.9478,17.9224,17.9309,118200.0
2009-05-01 11:50:00,21.16,21.2,21.12,21.18,243700.0,17.9309,17.9648,17.897,17.9478,243700.0
2009-05-01 11:55:00,21.19,21.21,21.17,21.21,104400.0,17.9563,17.9733,17.9394,17.9733,104400.0
2009-05-01 12:00:00,21.2,21.21,21.19,21.2,71000.0,17.9648,17.9733,17.9563,17.9648,71000.0
2009-05-01 12:05:00,21.2,21.24,21.18,21.23,133300.0,17.9648,17.9987,17.9478,17.9902,133300.0
2009-05-01 12:10:00,21.23,21.29,21.21,21.28,86300.0,17.9902,18.041,17.9733,18.0326,86300.0
2009-05-01 12:15:00,21.28,21.41,21.28,21.41,128300.0,18.0326,18.1427,18.0326,18.1427,128300.0
2009-05-01 12:20:00,21.41,21.45,21.4,21.45,91200.0,18.1427,18.1766,18.1343,18.1766,91200.0
2009-05-01 12:25:00,21.44,21.45,21.37,21.38,103600.0,18.1682,18.1766,18.1088,18.1173,103600.0
2009-05-01 12:30:00,21.38,21.38,21.35,21.38,73100.0,18.1173,18.1173,18.0919,18.1173,73100.0
2009-05-01 12:35:00,21.37,21.44,21.36,21.43,130700.0,18.1088,18.1682,18.1004,18.1597,130700.0
2009-05-01 12:40:00,21.43,21.45,21.42,21.43,59100.0,18.1597,18.1766,18.1512,18.1597,59100.0
2009-05-01 12:45:00,21.42,21.43,21.4,21.43,117500.0,18.1512,18.1597,18.1343,18.1597,117500.0
2009-05-01 12:50:00,21.43,21.47,21.4,21.41,75000.0,18.1597,18.1936,18.1343,18.1427,75000.0
2009-05-01 12:55:00,21.42,21.5,21.42,21.48,151900.0,18.1512,18.219,18.1512,18.2021,151900.0
2009-05-01 13:00:00,21.49,21.5,21.45,21.47,79200.0,18.2105,18.219,18.1766,18.1936,79200.0
2009-05-01 13:05:00,21.47,21.49,21.42,21.48,83900.0,18.1936,18.2105,18.1512,18.2021,83900.0
2009-05-01 13:10:00,21.48,21.49,21.45,21.49,40000.0,18.2021,18.2105,18.1766,18.2105,40000.0
2009-05-01 13:15:00,21.49,21.57,21.48,21.57,267000.0,18.2105,18.2783,18.2021,18.2783,267000.0
2009-05-01 13:20:00,21.57,21.61,21.56,21.61,86900.0,18.2783,18.3122,18.2698,18.3122,86900.0
2009-05-01 13:25:00,21.61,21.67,21.6,21.67,135200.0,18.3122,18.3631,18.3037,18.3631,135200.0
2009-05-01 13:30:00,21.67,21.7,21.65,21.69,79800.0,18.3631,18.3885,18.3461,18.38,79800.0
2009-05-01 13:35:00,21.69,21.75,21.64,21.74,136800.0,18.38,18.4309,18.3376,18.4224,136800.0
2009-05-01 13:40:00,21.75,21.81,21.73,21.75,157100.0,18.4309,18.4817,18.4139,18.4309,157100.0
2009-05-01 13:45:00,21.75,21.77,21.71,21.72,98300.0,18.4309,18.4478,18.397,18.4054,98300.0
2009-05-01 13:50:00,21.72,21.73,21.63,21.69,152500.0,18.4054,18.4139,18.3292,18.38,152500.0
2009-05-01 13:55:00,21.69,21.7,21.64,21.64,54700.0,18.38,18.3885,18.3376,18.3376,54700.0
2009-05-01 14:00:00,21.64,21.67,21.61,21.61,70300.0,18.3376,18.3631,18.3122,18.3122,70300.0
2009-05-01 14:05:00,21.61,21.75,21.61,21.75,200500.0,18.3122,18.4309,18.3122,18.4309,200500.0
2009-05-01 14:10:00,21.75,21.76,21.73,21.75,204300.0,18.4309,18.4393,18.4139,18.4309,204300.0
2009-05-01 14:15:00,21.75,21.78,21.75,21.76,124400.0,18.4309,18.4563,18.4309,18.4393,124400.0
2009-05-01 14:20:00,21.76,21.85,21.76,21.85,196000.0,18.4393,18.5156,18.4393,18.5156,196000.0
2009-05-01 14:25:00,21.83,21.87,21.82,21.82,198400.0,18.4986,18.5325,18.4902,18.4902,198400.0
2009-05-01 14:30:00,21.82,21.83,21.79,21.79,135000.0,18.4902,18.4986,18.4647,18.4647,135000.0
2009-05-01 14:35:00,21.79,21.84,21.78,21.78,213000.0,18.4647,18.5071,18.4563,18.4563,213000.0
2009-05-01 14:40:00,21.78,21.8,21.75,21.78,191800.0,18.4563,18.4732,18.4309,18.4563,191800.0
2009-05-01 14:45:00,21.78,21.82,21.76,21.79,221800.0,18.4563,18.4902,18.4393,18.4647,221800.0
2009-05-01 14:50:00,21.79,21.84,21.75,21.77,298400.0,18.4647,18.5071,18.4309,18.4478,298400.0
2009-05-01 14:55:00,21.76,21.78,21.72,21.73,90600.0,18.4393,18.4563,18.4054,18.4139,90600.0
2009-05-01 15:00:00,21.73,21.81,21.72,21.81,117000.0,18.4139,18.4817,18.4054,18.4817,117000.0
2009-05-01 15:05:00,21.8,21.81,21.73,21.73,130900.0,18.4732,18.4817,18.4139,18.4139,130900.0
2009-05-01 15:10:00,21.74,21.74,21.68,21.7,223500.0,18.4224,18.4224,18.3715,18.3885,223500.0
2009-05-01 15:15:00,21.7,21.75,21.68,21.72,287200.0,18.3885,18.4309,18.3715,18.4054,287200.0
2009-05-01 15:20:00,21.72,21.81,21.71,21.78,223200.0,18.4054,18.4817,18.397,18.4563,223200.0
2009-05-01 15:25:00,21.79,21.82,21.77,21.8,311200.0,18.4647,18.4902,18.4478,18.4732,311200.0
2009-05-01 15:30:00,21.8,21.81,21.73,21.77,233200.0,18.4732,18.4817,18.4139,18.4478,233200.0
2009-05-01 15:35:00,21.77,21.82,21.77,21.8,242800.0,18.4478,18.4902,18.4478,18.4732,242800.0
2009-05-01 15:40:00,21.81,21.87,21.77,21.86,298700.0,18.4817,18.5325,18.4478,18.5241,298700.0
2009-05-01 15:45:00,21.85,21.87,21.83,21.86,484100.0,18.5156,18.5325,18.4986,18.5241,484100.0
2009-05-01 15:50:00,21.87,21.89,21.82,21.84,467600.0,18.5325,18.5495,18.4902,18.5071,467600.0
2009-05-01 15:55:00,21.84,21.98,21.82,21.96,605600.0,18.5071,18.6258,18.4902,18.6088,605600.0
2009-05-04 09:30:00,22.08,22.3,21.84,22.3,768000.0,18.7105,18.8969,18.5071,18.8969,768000.0
2009-05-04 09:35:00,22.31,22.31,22.09,22.28,344600.0,18.9054,18.9054,18.719,18.88,344600.0
2009-05-04 09:40:00,22.28,22.51,22.27,22.34,277900.0,18.88,19.0749,18.8715,18.9308,277900.0
2009-05-04 09:45:00,22.35,22.49,22.3,22.47,305600.0,18.9393,19.0579,18.8969,19.041,305600.0
2009-05-04 09:50:00,22.48,22.54,22.44,22.5,330300.0,19.0494,19.1003,19.0156,19.0664,330300.0
2009-05-04 09:55:00,22.51,22.69,22.5,22.68,328800.0,19.0749,19.2274,19.0664,19.2189,328800.0
2009-05-04 10:00:00,22.67,22.85,22.67,22.83,422600.0,19.2105,19.363,19.2105,19.346,422600.0
2009-05-04 10:05:00,22.83,22.84,22.69,22.72,264300.0,19.346,19.3545,19.2274,19.2528,264300.0
2009-05-04 10:10:00,22.72,22.75,22.65,22.74,156300.0,19.2528,19.2782,19.1935,19.2698,156300.0
2009-05-04 10:15:00,22.75,22.78,22.7,22.77,110100.0,19.2782,19.3037,19.2359,19.2952,110100.0
2009-05-04 10:20:00,22.77,22.8,22.75,22.78,144700.0,19.2952,19.3206,19.2782,19.3037,144700.0
2009-05-04 10:25:00,22.78,22.79,22.63,22.64,211200.0,19.3037,19.3121,19.1766,19.185,211200.0
2009-05-04 10:30:00,22.65,22.65,22.57,22.63,161500.0,19.1935,19.1935,19.1257,19.1766,161500.0
2009-05-04 10:35:00,22.64,22.66,22.59,22.62,226300.0,19.185,19.202,19.1427,19.1681,226300.0
2009-05-04 10:40:00,22.63,22.66,22.57,22.57,320000.0,19.1766,19.202,19.1257,19.1257,320000.0
2009-05-04 10:45:00,22.57,22.6,22.54,22.6,124000.0,19.1257,19.1511,19.1003,19.1511,124000.0
2009-05-04 10:50:00,22.6,22.6,22.54,22.55,179300.0,19.1511,19.1511,19.1003,19.1088,179300.0
2009-05-04 10:55:00,22.55,22.62,22.53,22.61,136500.0,19.1088,19.1681,19.0918,19.1596,136500.0
2009-05-04 11:00:00,22.62,22.75,22.6,22.75,208400.0,19.1681,19.2782,19.1511,19.2782,208400.0
2009-05-04 11:05:00,22.74,22.8,22.71,22.76,303000.0,19.2698,19.3206,19.2444,19.2867,303000.0
2009-05-04 11:10:00,22.76,22.8,22.76,22.79,166900.0,19.2867,19.3206,19.2867,19.3121,166900.0
2009-05-04 11:15:00,22.8,22.81,22.76,22.79,196300.0,19.3206,19.3291,19.2867,19.3121,196300.0
2009-05-04 11:20:00,22.79,22.8,22.65,22.66,128700.0,19.3121,19.3206,19.1935,19.202,128700.0
2009-05-04 11:25:00,22.66,22.69,22.63,22.69,132900.0,19.202,19.2274,19.1766,19.2274,132900.0
2009-05-04 11:30:00,22.69,22.71,22.67,22.7,136400.0,19.2274,19.2444,19.2105,19.2359,136400.0
2009-05-04 11:35:00,22.7,22.7,22.65,22.68,168600.0,19.2359,19.2359,19.1935,19.2189,168600.0
2009-05-04 11:40:00,22.68,22.74,22.65,22.72,218300.0,19.2189,19.2698,19.1935,19.2528,218300.0
2009-05-04 11:45:00,22.72,22.76,22.71,22.72,87900.0,19.2528,19.2867,19.2444,19.2528,87900.0
2009-05-04 11:50:00,22.72,22.74,22.6,22.6,124100.0,19.2528,19.2698,19.1511,19.1511,124100.0
2009-05-04 11:55:00,22.61,22.61,22.58,22.61,108200.0,19.1596,19.1596,19.1342,19.1596,108200.0
2009-05-04 12:00:00,22.61,22.75,22.6,22.75,214500.0,19.1596,19.2782,19.1511,19.2782,214500.0
2009-05-04 12:05:00,22.75,22.76,22.66,22.68,197900.0,19.2782,19.2867,19.202,19.2189,197900.0
2009-05-04 12:10:00,22.69,22.71,22.61,22.61,86600.0,19.2274,19.2444,19.1596,19.1596,86600.0
2009-05-04 12:15:00,22.62,22.63,22.58,22.61,110200.0,19.1681,19.1766,19.1342,19.1596,110200.0
2009-05-04 12:20:00,22.62,22.64,22.56,22.57,155700.0,19.1681,19.185,19.1172,19.1257,155700.0
2009-05-04 12:25:00,22.57,22.62,22.56,22.58,135200.0,19.1257,19.1681,19.1172,19.1342,135200.0
2009-05-04 12:30:00,22.59,22.6,22.56,22.6,174500.0,19.1427,19.1511,19.1172,19.1511,174500.0
2009-05-04 12:35:00,22.6,22.62,22.57,22.57,137900.0,19.1511,19.1681,19.1257,19.1257,137900.0
2009-05-04 12:40:00,22.58,22.64,22.56,22.6,220900.0,19.1342,19.185,19.1172,19.1511,220900.0
2009-05-04 12:45:00,22.6,22.61,22.59,22.59,77000.0,19.1511,19.1596,19.1427,19.1427,77000.0
2009-05-04 12:50:00,22.6,22.6,22.58,22.59,173500.0,19.1511,19.1511,19.1342,19.1427,173500.0
2009-05-04 12:55:00,22.6,22.66,22.59,22.64,97300.0,19.1511,19.202,19.1427,19.185,97300.0
2009-05-04 13:00:00,22.64,22.7,22.63,22.7,186600.0,19.185,19.2359,19.1766,19.2359,186600.0
2009-05-04 13:05:00,22.7,22.72,22.67,22.67,192500.0,19.2359,19.2528,19.2105,19.2105,192500.0
2009-05-04 13:10:00,22.68,22.68,22.63,22.64,37600.0,19.2189,19.2189,19.1766,19.185,37600.0
2009-05-04 13:15:00,22.65,22.66,22.59,22.6,86700.0,19.1935,19.202,19.1427,19.1511,86700.0
2009-05-04 13:20:00,22.61,22.7,22.59,22.68,248000.0,19.1596,19.2359,19.1427,19.2189,248000.0
2009-05-04 13:25:00,22.69,22.69,22.64,22.64,70200.0,19.2274,19.2274,19.185,19.185,70200.0
2009-05-04 13:30:00,22.64,22.74,22.64,22.72,102600.0,19.185,19.2698,19.185,19.2528,102600.0
2009-05-04 13:35:00,22.73,22.75,22.68,22.68,247400.0,19.2613,19.2782,19.2189,19.2189,247400.0
2009-05-04 13:40:00,22.69,22.75,22.69,22.75,179500.0,19.2274,19.2782,19.2274,19.2782,179500.0
2009-05-04 13:45:00,22.75,22.76,22.7,22.75,328000.0,19.2782,19.2867,19.2359,19.2782,328000.0
2009-05-04 13:50:00,22.75,22.76,22.7,22.7,420500.0,19.2782,19.2867,19.2359,19.2359,420500.0
2009-05-04 13:55:00,22.7,22.75,22.7,22.74,59400.0,19.2359,19.2782,19.2359,19.2698,59400.0
2009-05-04 14:00:00,22.75,22.78,22.7,22.71,137000.0,19.2782,19.3037,19.2359,19.2444,137000.0
2009-05-04 14:05:00,22.72,22.73,22.62,22.64,138800.0,19.2528,19.2613,19.1681,19.185,138800.0
2009-05-04 14:10:00,22.64,22.68,22.62,22.62,85800.0,19.185,19.2189,19.1681,19.1681,85800.0
2009-05-04 14:15:00,22.64,22.7,22.63,22.7,80400.0,19.185,19.2359,19.1766,19.2359,80400.0
2009-05-04 14:20:00,22.7,22.71,22.64,22.66,91600.0,19.2359,19.2444,19.185,19.202,91600.0
2009-05-04 14:25:00,22.67,22.73,22.64,22.73,98800.0,19.2105,19.2613,19.185,19.2613,98800.0
2009-05-04 14:30:00,22.73,22.77,22.71,22.77,103500.0,19.2613,19.2952,19.2444,19.2952,103500.0
2009-05-04 14:35:00,22.77,22.78,22.67,22.7,141100.0,19.2952,19.3037,19.2105,19.2359,141100.0
2009-05-04 14:40:00,22.71,22.73,22.68,22.71,90000.0,19.2444,19.2613,19.2189,19.2444,90000.0
2009-05-04 14:45:00,22.72,22.75,22.7,22.73,127700.0,19.2528,19.2782,19.2359,19.2613,127700.0
2009-05-04 14:50:00,22.73,22.75,22.68,22.74,170300.0,19.2613,19.2782,19.2189,19.2698,170300.0
2009-05-04 14:55:00,22.74,22.75,22.72,22.74,115100.0,19.2698,19.2782,19.2528,19.2698,115100.0
2009-05-04 15:00:00,22.74,22.76,22.71,22.75,260600.0,19.2698,19.2867,19.2444,19.2782,260600.0
2009-05-04 15:05:00,22.75,22.76,22.72,22.75,228000.0,19.2782,19.2867,19.2528,19.2782,228000.0
2009-05-04 15:10:00,22.75,22.79,22.74,22.78,239200.0,19.2782,19.3121,19.2698,19.3037,239200.0
2009-05-04 15:15:00,22.77,22.81,22.77,22.79,204500.0,19.2952,19.3291,19.2952,19.3121,204500.0
2009-05-04 15:20:00,22.8,22.81,22.72,22.74,242400.0,19.3206,19.3291,19.2528,19.2698,242400.0
2009-05-04 15:25:00,22.75,22.77,22.73,22.75,179700.0,19.2782,19.2952,19.2613,19.2782,179700.0
2009-05-04 15:30:00,22.75,22.81,22.68,22.69,416800.0,19.2782,19.3291,19.2189,19.2274,416800.0
2009-05-04 15:35:00,22.69,22.78,22.68,22.73,310000.0,19.2274,19.3037,19.2189,19.2613,310000.0
2009-05-04 15:40:00,22.74,22.77,22.7,22.74,398400.0,19.2698,19.2952,19.2359,19.2698,398400.0
2009-05-04 15:45:00,22.74,22.76,22.71,22.72,357700.0,19.2698,19.2867,19.2444,19.2528,357700.0
2009-05-04 15:50:00,22.73,22.77,22.71,22.75,537000.0,19.2613,19.2952,19.2444,19.2782,537000.0
2009-05-04 15:55:00,22.75,22.9,22.74,22.89,807300.0,19.2782,19.4054,19.2698,19.3969,807300.0
2009-05-05 09:30:00,22.69,22.86,22.66,22.82,278200.0,19.2274,19.3715,19.202,19.3376,278200.0
2009-05-05 09:35:00,22.81,23.01,22.81,23.0,297800.0,19.3291,19.4986,19.3291,19.4901,297800.0
2009-05-05 09:40:00,23.0,23.04,22.87,23.01,235400.0,19.4901,19.524,19.3799,19.4986,235400.0
2009-05-05 09:45:00,23.0,23.07,22.98,23.06,288200.0,19.4901,19.5494,19.4731,19.5409,288200.0
2009-05-05 09:50:00,23.06,23.13,23.03,23.11,370500.0,19.5409,19.6003,19.5155,19.5833,370500.0
2009-05-05 09:55:00,23.11,23.25,23.1,23.24,363800.0,19.5833,19.7019,19.5748,19.6935,363800.0
2009-05-05 10:00:00,23.25,23.33,23.24,23.26,539500.0,19.7019,19.7697,19.6935,19.7104,539500.0
2009-05-05 10:05:00,23.26,23.34,23.24,23.29,406000.0,19.7104,19.7782,19.6935,19.7358,406000.0
2009-05-05 10:10:00,23.29,23.32,23.25,23.27,318800.0,19.7358,19.7613,19.7019,19.7189,318800.0
2009-05-05 10:15:00,23.27,23.31,23.22,23.26,383700.0,19.7189,19.7528,19.6765,19.7104,383700.0
2009-05-05 10:20:00,23.26,23.28,23.12,23.16,281800.0,19.7104,19.7274,19.5918,19.6257,281800.0
2009-05-05 10:25:00,23.15,23.2,23.03,23.15,454800.0,19.6172,19.6596,19.5155,19.6172,454800.0
2009-05-05 10:30:00,23.15,23.15,23.02,23.14,200600.0,19.6172,19.6172,19.507,19.6087,200600.0
2009-05-05 10:35:00,23.14,23.19,23.14,23.15,231800.0,19.6087,19.6511,19.6087,19.6172,231800.0
2009-05-05 10:40:00,23.16,23.2,23.14,23.17,234500.0,19.6257,19.6596,19.6087,19.6342,234500.0
2009-05-05 10:45:00,23.17,23.19,23.13,23.15,188800.0,19.6342,19.6511,19.6003,19.6172,188800.0
2009-05-05 10:50:00,23.15,23.17,23.06,23.1,155500.0,19.6172,19.6342,19.5409,19.5748,155500.0
2009-05-05 10:55:00,23.1,23.11,22.99,23.02,263700.0,19.5748,19.5833,19.4816,19.507,263700.0
2009-05-05 11:00:00,23.01,23.11,23.0,23.1,227100.0,19.4986,19.5833,19.4901,19.5748,227100.0
2009-05-05 11:05:00,23.11,23.13,23.05,23.06,110600.0,19.5833,19.6003,19.5325,19.5409,110600.0
2009-05-05 11:10:00,23.05,23.07,23.0,23.0,118000.0,19.5325,19.5494,19.4901,19.4901,118000.0
2009-05-05 11:15:00,23.01,23.04,22.98,23.02,126700.0,19.4986,19.524,19.4731,19.507,126700.0
2009-05-05 11:20:00,23.03,23.03,22.95,22.97,171700.0,19.5155,19.5155,19.4477,19.4647,171700.0
2009-05-05 11:25:00,22.97,23.02,22.95,22.96,138200.0,19.4647,19.507,19.4477,19.4562,138200.0
2009-05-05 11:30:00,22.95,22.96,22.91,22.92,100800.0,19.4477,19.4562,19.4138,19.4223,100800.0
2009-05-05 11:35:00,22.91,22.94,22.9,22.94,167500.0,19.4138,19.4393,19.4054,19.4393,167500.0
2009-05-05 11:40:00,22.93,22.97,22.92,22.95,122400.0,19.4308,19.4647,19.4223,19.4477,122400.0
2009-05-05 11:45:00,22.95,22.95,22.89,22.89,109600.0,19.4477,19.4477,19.3969,19.3969,109600.0
2009-05-05 11:50:00,22.89,22.91,22.85,22.87,139300.0,19.3969,19.4138,19.363,19.3799,139300.0
2009-05-05 11:55:00,22.88,22.89,22.85,22.86,124700.0,19.3884,19.3969,19.363,19.3715,124700.0
2009-05-05 12:00:00,22.86,22.94,22.85,22.94,137600.0,19.3715,19.4393,19.363,19.4393,137600.0
2009-05-05 12:05:00,22.94,23.0,22.93,22.99,119200.0,19.4393,19.4901,19.4308,19.4816,119200.0
2009-05-05 12:10:00,22.99,22.99,22.97,22.98,59600.0,19.4816,19.4816,19.4647,19.4731,59600.0
2009-05-05 12:15:00,22.98,23.01,22.94,22.94,91600.0,19.4731,19.4986,19.4393,19.4393,91600.0
2009-05-05 12:20:00,22.96,23.01,22.95,22.96,73100.0,19.4562,19.4986,19.4477,19.4562,73100.0
2009-05-05 12:25:00,22.96,22.98,22.95,22.98,52400.0,19.4562,19.4731,19.4477,19.4731,52400.0
2009-05-05 12:30:00,22.99,23.01,22.98,23.0,58100.0,19.4816,19.4986,19.4731,19.4901,58100.0
2009-05-05 12:35:00,23.01,23.01,22.89,22.89,95400.0,19.4986,19.4986,19.3969,19.3969,95400.0
2009-05-05 12:40:00,22.89,22.91,22.88,22.91,55100.0,19.3969,19.4138,19.3884,19.4138,55100.0
2009-05-05 12:45:00,22.91,22.95,22.89,22.95,82300.0,19.4138,19.4477,19.3969,19.4477,82300.0
2009-05-05 12:50:00,22.95,22.97,22.91,22.96,64600.0,19.4477,19.4647,19.4138,19.4562,64600.0
2009-05-05 12:55:00,22.96,22.99,22.95,22.98,95100.0,19.4562,19.4816,19.4477,19.4731,95100.0
2009-05-05 13:00:00,22.98,23.05,22.97,23.04,114000.0,19.4731,19.5325,19.4647,19.524,114000.0
2009-05-05 13:05:00,23.04,23.08,23.0,23.0,121800.0,19.524,19.5579,19.4901,19.4901,121800.0
2009-05-05 13:10:00,23.0,23.04,22.99,23.01,81600.0,19.4901,19.524,19.4816,19.4986,81600.0
2009-05-05 13:15:00,23.0,23.0,22.92,22.98,124000.0,19.4901,19.4901,19.4223,19.4731,124000.0
2009-05-05 13:20:00,22.98,22.98,22.93,22.97,60600.0,19.4731,19.4731,19.4308,19.4647,60600.0
2009-05-05 13:25:00,22.96,23.01,22.93,22.94,120200.0,19.4562,19.4986,19.4308,19.4393,120200.0
2009-05-05 13:30:00,22.93,22.98,22.93,22.96,73600.0,19.4308,19.4731,19.4308,19.4562,73600.0
2009-05-05 13:35:00,22.95,22.99,22.94,22.99,81200.0,19.4477,19.4816,19.4393,19.4816,81200.0
2009-05-05 13:40:00,23.0,23.02,22.94,23.0,122300.0,19.4901,19.507,19.4393,19.4901,122300.0
2009-05-05 13:45:00,23.0,23.02,22.94,23.0,101400.0,19.4901,19.507,19.4393,19.4901,101400.0
2009-05-05 13:50:00,23.01,23.05,22.99,23.01,103800.0,19.4986,19.5325,19.4816,19.4986,103800.0
2009-05-05 13:55:00,23.02,23.02,22.97,22.99,90500.0,19.507,19.507,19.4647,19.4816,90500.0
2009-05-05 14:00:00,22.99,23.0,22.94,22.97,71000.0,19.4816,19.4901,19.4393,19.4647,71000.0
2009-05-05 14:05:00,22.96,23.01,22.95,23.01,61200.0,19.4562,19.4986,19.4477,19.4986,61200.0
2009-05-05 14:10:00,23.01,23.07,23.0,23.05,118200.0,19.4986,19.5494,19.4901,19.5325,118200.0
2009-05-05 14:15:00,23.04,23.05,22.99,23.02,93200.0,19.524,19.5325,19.4816,19.507,93200.0
2009-05-05 14:20:00,23.02,23.02,22.92,22.92,119200.0,19.507,19.507,19.4223,19.4223,119200.0
2009-05-05 14:25:00,22.92,22.94,22.89,22.92,168200.0,19.4223,19.4393,19.3969,19.4223,168200.0
2009-05-05 14:30:00,22.91,22.98,22.9,22.94,93000.0,19.4138,19.4731,19.4054,19.4393,93000.0
2009-05-05 14:35:00,22.93,22.99,22.92,22.94,151600.0,19.4308,19.4816,19.4223,19.4393,151600.0
2009-05-05 14:40:00,22.95,23.01,22.94,22.96,255500.0,19.4477,19.4986,19.4393,19.4562,255500.0
2009-05-05 14:45:00,22.96,23.02,22.91,23.01,158800.0,19.4562,19.507,19.4138,19.4986,158800.0
2009-05-05 14:50:00,23.02,23.06,22.99,23.01,183200.0,19.507,19.5409,19.4816,19.4986,183200.0
2009-05-05 14:55:00,23.0,23.03,22.95,22.95,108000.0,19.4901,19.5155,19.4477,19.4477,108000.0
2009-05-05 15:00:00,22.95,22.98,22.92,22.98,244600.0,19.4477,19.4731,19.4223,19.4731,244600.0
2009-05-05 15:05:00,22.98,23.06,22.97,23.0,105000.0,19.4731,19.5409,19.4647,19.4901,105000.0
2009-05-05 15:10:00,23.0,23.01,22.93,22.98,163900.0,19.4901,19.4986,19.4308,19.4731,163900.0
2009-05-05 15:15:00,22.98,23.01,22.95,23.01,219700.0,19.4731,19.4986,19.4477,19.4986,219700.0
2009-05-05 15:20:00,23.01,23.03,22.97,23.0,170100.0,19.4986,19.5155,19.4647,19.4901,170100.0
2009-05-05 15:25:00,23.0,23.07,23.0,23.06,208200.0,19.4901,19.5494,19.4901,19.5409,208200.0
2009-05-05 15:30:00,23.07,23.23,23.05,23.16,480500.0,19.5494,19.685,19.5325,19.6257,480500.0
2009-05-05 15:35:00,23.15,23.16,23.05,23.06,143900.0,19.6172,19.6257,19.5325,19.5409,143900.0
2009-05-05 15:40:00,23.06,23.12,23.05,23.07,172800.0,19.5409,19.5918,19.5325,19.5494,172800.0
2009-05-05 15:45:00,23.08,23.19,23.06,23.14,277200.0,19.5579,19.6511,19.5409,19.6087,277200.0
2009-05-05 15:50:00,23.14,23.15,23.08,23.14,371600.0,19.6087,19.6172,19.5579,19.6087,371600.0
2009-05-05 15:55:00,23.15,23.18,23.09,23.14,587700.0,19.6172,19.6426,19.5664,19.6087,587700.0
2009-05-06 09:30:00,25.0,25.04,24.66,24.78,2141400.0,21.1849,21.2188,20.8968,20.9985,2141400.0
2009-05-06 09:35:00,24.78,24.91,24.67,24.84,977300.0,20.9985,21.1086,20.9052,21.0493,977300.0
2009-05-06 09:40:00,24.84,25.12,24.7,24.95,1889200.0,21.0493,21.2866,20.9307,21.1425,1889200.0
2009-05-06 09:45:00,24.95,25.38,24.95,25.2,1322100.0,21.1425,21.5069,21.1425,21.3544,1322100.0
2009-05-06 09:50:00,25.19,25.4,24.98,25.39,1144000.0,21.3459,21.5238,21.1679,21.5154,1144000.0
2009-05-06 09:55:00,25.39,25.59,25.38,25.55,1217800.0,21.5154,21.6848,21.5069,21.651,1217800.0
2009-05-06 10:00:00,25.56,25.6,25.34,25.48,784300.0,21.6594,21.6933,21.473,21.5916,784300.0
2009-05-06 10:05:00,25.48,25.55,25.33,25.53,652800.0,21.5916,21.651,21.4645,21.634,652800.0
2009-05-06 10:10:00,25.54,25.8,25.51,25.72,1072900.0,21.6425,21.8628,21.6171,21.795,1072900.0
2009-05-06 10:15:00,25.72,25.73,25.34,25.41,1300800.0,21.795,21.8035,21.473,21.5323,1300800.0
2009-05-06 10:20:00,25.4,25.42,25.23,25.25,696600.0,21.5238,21.5408,21.3798,21.3967,696600.0
2009-05-06 10:25:00,25.26,25.54,25.25,25.35,667200.0,21.4052,21.6425,21.3967,21.4815,667200.0
2009-05-06 10:30:00,25.34,25.42,25.26,25.35,921400.0,21.473,21.5408,21.4052,21.4815,921400.0
2009-05-06 10:35:00,25.35,25.44,25.17,25.25,876600.0,21.4815,21.5577,21.3289,21.3967,876600.0
2009-05-06 10:40:00,25.25,25.43,25.17,25.24,628300.0,21.3967,21.5493,21.3289,21.3883,628300.0
2009-05-06 10:45:00,25.24,25.32,25.24,25.28,605400.0,21.3883,21.4561,21.3883,21.4222,605400.0
2009-05-06 10:50:00,25.27,25.38,25.27,25.3,598700.0,21.4137,21.5069,21.4137,21.4391,598700.0
2009-05-06 10:55:00,25.3,25.48,25.29,25.39,492600.0,21.4391,21.5916,21.4306,21.5154,492600.0
2009-05-06 11:00:00,25.4,25.4,25.3,25.32,479600.0,21.5238,21.5238,21.4391,21.4561,479600.0
2009-05-06 11:05:00,25.32,25.32,25.08,25.19,800300.0,21.4561,21.4561,21.2527,21.3459,800300.0
2009-05-06 11:10:00,25.18,25.25,25.11,25.24,447800.0,21.3374,21.3967,21.2781,21.3883,447800.0
2009-05-06 11:15:00,25.24,25.24,24.97,25.0,599600.0,21.3883,21.3883,21.1595,21.1849,599600.0
2009-05-06 11:20:00,25.01,25.1,24.97,25.07,433500.0,21.1934,21.2696,21.1595,21.2442,433500.0
2009-05-06 11:25:00,25.06,25.19,25.03,25.15,598600.0,21.2357,21.3459,21.2103,21.312,598600.0
2009-05-06 11:30:00,25.16,25.35,25.13,25.3,820100.0,21.3205,21.4815,21.295,21.4391,820100.0
2009-05-06 11:35:00,25.31,25.59,25.29,25.51,685600.0,21.4476,21.6848,21.4306,21.6171,685600.0
2009-05-06 11:40:00,25.51,25.66,25.48,25.65,655000.0,21.6171,21.7442,21.5916,21.7357,655000.0
2009-05-06 11:45:00,25.64,25.65,25.52,25.54,232300.0,21.7272,21.7357,21.6255,21.6425,232300.0
2009-05-06 11:50:00,25.54,25.55,25.46,25.48,334200.0,21.6425,21.651,21.5747,21.5916,334200.0
2009-05-06 11:55:00,25.48,25.68,25.45,25.68,434100.0,21.5916,21.7611,21.5662,21.7611,434100.0
2009-05-06 12:00:00,25.67,25.85,25.63,25.75,700600.0,21.7526,21.9052,21.7187,21.8204,700600.0
2009-05-06 12:05:00,25.74,25.76,25.68,25.68,256900.0,21.812,21.8289,21.7611,21.7611,256900.0
2009-05-06 12:10:00,25.69,25.81,25.68,25.79,236100.0,21.7696,21.8713,21.7611,21.8543,236100.0
2009-05-06 12:15:00,25.78,25.85,25.76,25.83,276100.0,21.8459,21.9052,21.8289,21.8882,276100.0
2009-05-06 12:20:00,25.84,25.93,25.8,25.91,386200.0,21.8967,21.973,21.8628,21.956,386200.0
2009-05-06 12:25:00,25.91,25.95,25.84,25.92,416900.0,21.956,21.9899,21.8967,21.9645,416900.0
2009-05-06 12:30:00,25.93,25.94,25.87,25.89,249100.0,21.973,21.9814,21.9221,21.9391,249100.0
2009-05-06 12:35:00,25.88,25.91,25.77,25.81,283600.0,21.9306,21.956,21.8374,21.8713,283600.0
2009-05-06 12:40:00,25.81,25.81,25.73,25.74,235000.0,21.8713,21.8713,21.8035,21.812,235000.0
2009-05-06 12:45:00,25.73,25.82,25.73,25.81,362900.0,21.8035,21.8798,21.8035,21.8713,362900.0
2009-05-06 12:50:00,25.81,25.83,25.76,25.79,522800.0,21.8713,21.8882,21.8289,21.8543,522800.0
2009-05-06 12:55:00,25.78,25.83,25.76,25.83,294800.0,21.8459,21.8882,21.8289,21.8882,294800.0
2009-05-06 13:00:00,25.83,25.88,25.81,25.85,349900.0,21.8882,21.9306,21.8713,21.9052,349900.0
2009-05-06 13:05:00,25.85,25.85,25.71,25.73,512200.0,21.9052,21.9052,21.7865,21.8035,512200.0
2009-05-06 13:10:00,25.72,25.78,25.71,25.77,137200.0,21.795,21.8459,21.7865,21.8374,137200.0
2009-05-06 13:15:00,25.78,25.88,25.76,25.87,540600.0,21.8459,21.9306,21.8289,21.9221,540600.0
2009-05-06 13:20:00,25.87,25.9,25.8,25.85,339500.0,21.9221,21.9475,21.8628,21.9052,339500.0
2009-05-06 13:25:00,25.85,25.87,25.78,25.79,332500.0,21.9052,21.9221,21.8459,21.8543,332500.0
2009-05-06 13:30:00,25.79,25.95,25.74,25.91,428900.0,21.8543,21.9899,21.812,21.956,428900.0
2009-05-06 13:35:00,25.9,25.97,25.9,25.96,362000.0,21.9475,22.0069,21.9475,21.9984,362000.0
2009-05-06 13:40:00,25.96,26.0,25.92,25.96,656900.0,21.9984,22.0323,21.9645,21.9984,656900.0
2009-05-06 13:45:00,25.96,26.07,25.93,25.97,916400.0,21.9984,22.0916,21.973,22.0069,916400.0
2009-05-06 13:50:00,25.97,26.23,25.96,26.13,695400.0,22.0069,22.2272,21.9984,22.1424,695400.0
2009-05-06 13:55:00,26.13,26.22,26.11,26.19,287300.0,22.1424,22.2187,22.1255,22.1933,287300.0
2009-05-06 14:00:00,26.2,26.28,26.19,26.28,297500.0,22.2018,22.2696,22.1933,22.2696,297500.0
2009-05-06 14:05:00,26.27,26.29,26.2,26.24,740700.0,22.2611,22.278,22.2018,22.2357,740700.0
2009-05-06 14:10:00,26.23,26.24,26.15,26.2,329900.0,22.2272,22.2357,22.1594,22.2018,329900.0
2009-05-06 14:15:00,26.2,26.22,26.09,26.12,391300.0,22.2018,22.2187,22.1085,22.134,391300.0
2009-05-06 14:20:00,26.11,26.15,26.08,26.12,405500.0,22.1255,22.1594,22.1001,22.134,405500.0
2009-05-06 14:25:00,26.12,26.13,26.06,26.12,354200.0,22.134,22.1424,22.0831,22.134,354200.0
2009-05-06 14:30:00,26.13,26.24,26.11,26.17,438300.0,22.1424,22.2357,22.1255,22.1763,438300.0
2009-05-06 14:35:00,26.17,26.17,26.08,26.12,263200.0,22.1763,22.1763,22.1001,22.134,263200.0
2009-05-06 14:40:00,26.13,26.13,25.98,26.05,387700.0,22.1424,22.1424,22.0153,22.0747,387700.0
2009-05-06 14:45:00,26.05,26.08,25.98,26.07,325600.0,22.0747,22.1001,22.0153,22.0916,325600.0
2009-05-06 14:50:00,26.08,26.09,25.95,26.0,284500.0,22.1001,22.1085,21.9899,22.0323,284500.0
2009-05-06 14:55:00,26.0,26.03,25.88,25.91,297600.0,22.0323,22.0577,21.9306,21.956,297600.0
2009-05-06 15:00:00,25.91,25.97,25.85,25.89,342700.0,21.956,22.0069,21.9052,21.9391,342700.0
2009-05-06 15:05:00,25.89,25.92,25.85,25.91,732100.0,21.9391,21.9645,21.9052,21.956,732100.0
2009-05-06 15:10:00,25.9,25.91,25.81,25.82,405900.0,21.9475,21.956,21.8713,21.8798,405900.0
2009-05-06 15:15:00,25.82,25.83,25.73,25.78,460800.0,21.8798,21.8882,21.8035,21.8459,460800.0
2009-05-06 15:20:00,25.78,25.79,25.65,25.69,496500.0,21.8459,21.8543,21.7357,21.7696,496500.0
2009-05-06 15:25:00,25.69,25.75,25.63,25.72,475700.0,21.7696,21.8204,21.7187,21.795,475700.0
2009-05-06 15:30:00,25.72,25.82,25.67,25.79,622500.0,21.795,21.8798,21.7526,21.8543,622500.0
2009-05-06 15:35:00,25.8,25.86,25.72,25.72,724200.0,21.8628,21.9136,21.795,21.795,724200.0
2009-05-06 15:40:00,25.72,25.82,25.68,25.77,1031900.0,21.795,21.8798,21.7611,21.8374,1031900.0
2009-05-06 15:45:00,25.77,25.88,25.72,25.88,530500.0,21.8374,21.9306,21.795,21.9306,530500.0
2009-05-06 15:50:00,25.88,25.91,25.77,25.78,823000.0,21.9306,21.956,21.8374,21.8459,823000.0
2009-05-06 15:55:00,25.77,25.92,25.77,25.9,1034100.0,21.8374,21.9645,21.8374,21.9475,1034100.0
2009-05-07 09:30:00,25.8,25.98,25.6,25.96,679700.0,21.8628,22.0153,21.6933,21.9984,679700.0
2009-05-07 09:35:00,25.96,26.13,25.9,26.07,501000.0,21.9984,22.1424,21.9475,22.0916,501000.0
2009-05-07 09:40:00,26.08,26.17,26.04,26.15,300000.0,22.1001,22.1763,22.0662,22.1594,300000.0
2009-05-07 09:45:00,26.15,26.17,25.99,26.0,436100.0,22.1594,22.1763,22.0238,22.0323,436100.0
2009-05-07 09:50:00,26.0,26.06,25.87,25.95,462100.0,22.0323,22.0831,21.9221,21.9899,462100.0
2009-05-07 09:55:00,25.95,26.14,25.91,26.08,349900.0,21.9899,22.1509,21.956,22.1001,349900.0
2009-05-07 10:00:00,26.07,26.13,25.98,26.05,312500.0,22.0916,22.1424,22.0153,22.0747,312500.0
2009-05-07 10:05:00,26.04,26.07,25.88,26.04,556700.0,22.0662,22.0916,21.9306,22.0662,556700.0
2009-05-07 10:10:00,26.05,26.1,25.93,26.06,361200.0,22.0747,22.117,21.973,22.0831,361200.0
2009-05-07 10:15:00,26.06,26.08,25.99,26.0,327100.0,22.0831,22.1001,22.0238,22.0323,327100.0
2009-05-07 10:20:00,26.01,26.06,25.92,25.92,404800.0,22.0408,22.0831,21.9645,21.9645,404800.0
2009-05-07 10:25:00,25.92,25.92,25.77,25.78,430000.0,21.9645,21.9645,21.8374,21.8459,430000.0
2009-05-07 10:30:00,25.78,25.89,25.66,25.68,420100.0,21.8459,21.9391,21.7442,21.7611,420100.0
2009-05-07 10:35:00,25.68,25.8,25.66,25.8,202800.0,21.7611,21.8628,21.7442,21.8628,202800.0
2009-05-07 10:40:00,25.81,25.86,25.8,25.82,182500.0,21.8713,21.9136,21.8628,21.8798,182500.0
2009-05-07 10:45:00,25.81,25.85,25.76,25.81,171500.0,21.8713,21.9052,21.8289,21.8713,171500.0
2009-05-07 10:50:00,25.81,25.84,25.69,25.77,339900.0,21.8713,21.8967,21.7696,21.8374,339900.0
2009-05-07 10:55:00,25.76,25.82,25.72,25.82,182400.0,21.8289,21.8798,21.795,21.8798,182400.0
2009-05-07 11:00:00,25.81,25.91,25.79,25.8,298600.0,21.8713,21.956,21.8543,21.8628,298600.0
2009-05-07 11:05:00,25.8,25.82,25.59,25.64,509600.0,21.8628,21.8798,21.6848,21.7272,509600.0
2009-05-07 11:10:00,25.65,25.65,25.53,25.53,274600.0,21.7357,21.7357,21.634,21.634,274600.0
2009-05-07 11:15:00,25.53,25.61,25.51,25.51,233800.0,21.634,21.7018,21.6171,21.6171,233800.0
2009-05-07 11:20:00,25.51,25.58,25.48,25.54,329700.0,21.6171,21.6764,21.5916,21.6425,329700.0
2009-05-07 11:25:00,25.58,25.63,25.55,25.61,204600.0,21.6764,21.7187,21.651,21.7018,204600.0
2009-05-07 11:30:00,25.61,25.61,25.52,25.59,225600.0,21.7018,21.7018,21.6255,21.6848,225600.0
2009-05-07 11:35:00,25.59,25.67,25.57,25.58,172400.0,21.6848,21.7526,21.6679,21.6764,172400.0
2009-05-07 11:40:00,25.57,25.6,25.57,25.6,115900.0,21.6679,21.6933,21.6679,21.6933,115900.0
2009-05-07 11:45:00,25.6,25.6,25.5,25.5,183700.0,21.6933,21.6933,21.6086,21.6086,183700.0
2009-05-07 11:50:00,25.5,25.61,25.45,25.57,296700.0,21.6086,21.7018,21.5662,21.6679,296700.0
2009-05-07 11:55:00,25.57,25.59,25.54,25.59,109500.0,21.6679,21.6848,21.6425,21.6848,109500.0
2009-05-07 12:00:00,25.58,25.59,25.5,25.55,224900.0,21.6764,21.6848,21.6086,21.651,224900.0
2009-05-07 12:05:00,25.55,25.55,25.49,25.51,106500.0,21.651,21.651,21.6001,21.6171,106500.0
2009-05-07 12:10:00,25.51,25.53,25.29,25.4,466300.0,21.6171,21.634,21.4306,21.5238,466300.0
2009-05-07 12:15:00,25.4,25.4,25.29,25.33,263100.0,21.5238,21.5238,21.4306,21.4645,263100.0
2009-05-07 12:20:00,25.33,25.41,25.33,25.39,136200.0,21.4645,21.5323,21.4645,21.5154,136200.0
2009-05-07 12:25:00,25.39,25.41,25.37,25.4,156200.0,21.5154,21.5323,21.4984,21.5238,156200.0
2009-05-07 12:30:00,25.4,25.41,25.36,25.39,528000.0,21.5238,21.5323,21.4899,21.5154,528000.0
2009-05-07 12:35:00,25.39,25.42,25.38,25.4,260800.0,21.5154,21.5408,21.5069,21.5238,260800.0
2009-05-07 12:40:00,25.39,25.43,25.37,25.38,192600.0,21.5154,21.5493,21.4984,21.5069,192600.0
2009-05-07 12:45:00,25.39,25.39,25.24,25.3,501600.0,21.5154,21.5154,21.3883,21.4391,501600.0
2009-05-07 12:50:00,25.3,25.33,25.27,25.29,116000.0,21.4391,21.4645,21.4137,21.4306,116000.0
2009-05-07 12:55:00,25.29,25.33,25.29,25.33,158200.0,21.4306,21.4645,21.4306,21.4645,158200.0
2009-05-07 13:00:00,25.33,25.36,25.27,25.33,196600.0,21.4645,21.4899,21.4137,21.4645,196600.0
2009-05-07 13:05:00,25.33,25.38,25.31,25.32,252700.0,21.4645,21.5069,21.4476,21.4561,252700.0
2009-05-07 13:10:00,25.32,25.35,25.27,25.28,145400.0,21.4561,21.4815,21.4137,21.4222,145400.0
2009-05-07 13:15:00,25.28,25.29,25.25,25.27,224400.0,21.4222,21.4306,21.3967,21.4137,224400.0
2009-05-07 13:20:00,25.27,25.33,25.25,25.27,256000.0,21.4137,21.4645,21.3967,21.4137,256000.0
2009-05-07 13:25:00,25.27,25.3,25.23,25.27,175100.0,21.4137,21.4391,21.3798,21.4137,175100.0
2009-05-07 13:30:00,25.27,25.28,25.14,25.15,436800.0,21.4137,21.4222,21.3035,21.312,436800.0
2009-05-07 13:35:00,25.15,25.21,25.1,25.11,290100.0,21.312,21.3628,21.2696,21.2781,290100.0
2009-05-07 13:40:00,25.11,25.15,25.07,25.12,263800.0,21.2781,21.312,21.2442,21.2866,263800.0
2009-05-07 13:45:00,25.12,25.23,25.1,25.23,119500.0,21.2866,21.3798,21.2696,21.3798,119500.0
2009-05-07 13:50:00,25.23,25.29,25.2,25.29,320200.0,21.3798,21.4306,21.3544,21.4306,320200.0
2009-05-07 13:55:00,25.28,25.34,25.25,25.32,118000.0,21.4222,21.473,21.3967,21.4561,118000.0
2009-05-07 14:00:00,25.33,25.33,25.21,25.23,209000.0,21.4645,21.4645,21.3628,21.3798,209000.0
2009-05-07 14:05:00,25.24,25.28,25.23,25.24,158800.0,21.3883,21.4222,21.3798,21.3883,158800.0
2009-05-07 14:10:00,25.26,25.26,25.11,25.13,172500.0,21.4052,21.4052,21.2781,21.295,172500.0
2009-05-07 14:15:00,25.13,25.19,25.13,25.17,204300.0,21.295,21.3459,21.295,21.3289,204300.0
2009-05-07 14:20:00,25.16,25.19,25.15,25.16,148700.0,21.3205,21.3459,21.312,21.3205,148700.0
2009-05-07 14:25:00,25.16,25.21,25.15,25.2,153100.0,21.3205,21.3628,21.312,21.3544,153100.0
2009-05-07 14:30:00,25.2,25.21,25.12,25.12,209800.0,21.3544,21.3628,21.2866,21.2866,209800.0
2009-05-07 14:35:00,25.12,25.13,24.98,25.02,467600.0,21.2866,21.295,21.1679,21.2018,467600.0
2009-05-07 14:40:00,25.02,25.07,24.99,25.07,282600.0,21.2018,21.2442,21.1764,21.2442,282600.0
2009-05-07 14:45:00,25.07,25.18,25.06,25.17,192200.0,21.2442,21.3374,21.2357,21.3289,192200.0
2009-05-07 14:50:00,25.18,25.23,25.15,25.15,262900.0,21.3374,21.3798,21.312,21.312,262900.0
2009-05-07 14:55:00,25.15,25.25,25.13,25.21,252000.0,21.312,21.3967,21.295,21.3628,252000.0
2009-05-07 15:00:00,25.21,25.31,25.18,25.26,339500.0,21.3628,21.4476,21.3374,21.4052,339500.0
2009-05-07 15:05:00,25.25,25.26,25.13,25.15,250900.0,21.3967,21.4052,21.295,21.312,250900.0
2009-05-07 15:10:00,25.15,25.17,25.09,25.14,244000.0,21.312,21.3289,21.2612,21.3035,244000.0
2009-05-07 15:15:00,25.12,25.2,25.11,25.2,224600.0,21.2866,21.3544,21.2781,21.3544,224600.0
2009-05-07 15:20:00,25.2,25.27,25.15,25.2,215300.0,21.3544,21.4137,21.312,21.3544,215300.0
2009-05-07 15:25:00,25.19,25.24,25.17,25.2,257100.0,21.3459,21.3883,21.3289,21.3544,257100.0
2009-05-07 15:30:00,25.2,25.2,25.05,25.06,416400.0,21.3544,21.3544,21.2273,21.2357,416400.0
2009-05-07 15:35:00,25.06,25.18,25.05,25.15,338000.0,21.2357,21.3374,21.2273,21.312,338000.0
2009-05-07 15:40:00,25.15,25.24,25.12,25.21,410800.0,21.312,21.3883,21.2866,21.3628,410800.0
2009-05-07 15:45:00,25.21,25.27,25.21,25.26,247100.0,21.3628,21.4137,21.3628,21.4052,247100.0
2009-05-07 15:50:00,25.26,25.36,25.24,25.35,483700.0,21.4052,21.4899,21.3883,21.4815,483700.0
2009-05-07 15:55:00,25.36,25.38,25.25,25.31,850000.0,21.4899,21.5069,21.3967,21.4476,850000.0
2009-05-08 09:30:00,25.7,25.85,25.65,25.81,349500.0,21.7781,21.9052,21.7357,21.8713,349500.0
2009-05-08 09:35:00,25.8,25.83,25.74,25.82,222100.0,21.8628,21.8882,21.812,21.8798,222100.0
2009-05-08 09:40:00,25.82,25.89,25.8,25.88,166600.0,21.8798,21.9391,21.8628,21.9306,166600.0
2009-05-08 09:45:00,25.87,26.0,25.87,25.96,235300.0,21.9221,22.0323,21.9221,21.9984,235300.0
2009-05-08 09:50:00,25.95,25.96,25.85,25.86,175700.0,21.9899,21.9984,21.9052,21.9136,175700.0
2009-05-08 09:55:00,25.86,25.9,25.75,25.77,238200.0,21.9136,21.9475,21.8204,21.8374,238200.0
2009-05-08 10:00:00,25.77,25.79,25.64,25.7,232900.0,21.8374,21.8543,21.7272,21.7781,232900.0
2009-05-08 10:05:00,25.69,25.7,25.54,25.58,232000.0,21.7696,21.7781,21.6425,21.6764,232000.0
2009-05-08 10:10:00,25.58,25.61,25.52,25.59,251900.0,21.6764,21.7018,21.6255,21.6848,251900.0
2009-05-08 10:15:00,25.58,25.59,25.41,25.5,319400.0,21.6764,21.6848,21.5323,21.6086,319400.0
2009-05-08 10:20:00,25.49,25.51,25.4,25.41,230600.0,21.6001,21.6171,21.5238,21.5323,230600.0
2009-05-08 10:25:00,25.41,25.52,25.34,25.52,202700.0,21.5323,21.6255,21.473,21.6255,202700.0
2009-05-08 10:30:00,25.52,25.65,25.43,25.64,251500.0,21.6255,21.7357,21.5493,21.7272,251500.0
2009-05-08 10:35:00,25.63,25.64,25.43,25.47,204700.0,21.7187,21.7272,21.5493,21.5832,204700.0
2009-05-08 10:40:00,25.49,25.54,25.44,25.51,172400.0,21.6001,21.6425,21.5577,21.6171,172400.0
2009-05-08 10:45:00,25.51,25.6,25.48,25.49,178000.0,21.6171,21.6933,21.5916,21.6001,178000.0
2009-05-08 10:50:00,25.49,25.52,25.43,25.47,204800.0,21.6001,21.6255,21.5493,21.5832,204800.0
2009-05-08 10:55:00,25.45,25.51,25.36,25.38,400000.0,21.5662,21.6171,21.4899,21.5069,400000.0
2009-05-08 11:00:00,25.39,25.44,25.39,25.42,295200.0,21.5154,21.5577,21.5154,21.5408,295200.0
2009-05-08 11:05:00,25.42,25.44,25.38,25.4,282500.0,21.5408,21.5577,21.5069,21.5238,282500.0
2009-05-08 11:10:00,25.41,25.41,25.31,25.31,268400.0,21.5323,21.5323,21.4476,21.4476,268400.0
2009-05-08 11:15:00,25.33,25.35,25.28,25.33,187600.0,21.4645,21.4815,21.4222,21.4645,187600.0
2009-05-08 11:20:00,25.33,25.38,25.28,25.32,331900.0,21.4645,21.5069,21.4222,21.4561,331900.0
2009-05-08 11:25:00,25.31,25.32,25.18,25.24,252400.0,21.4476,21.4561,21.3374,21.3883,252400.0
2009-05-08 11:30:00,25.23,25.24,25.16,25.16,116600.0,21.3798,21.3883,21.3205,21.3205,116600.0
2009-05-08 11:35:00,25.17,25.18,25.11,25.13,185000.0,21.3289,21.3374,21.2781,21.295,185000.0
2009-05-08 11:40:00,25.14,25.18,25.08,25.18,211800.0,21.3035,21.3374,21.2527,21.3374,211800.0
2009-05-08 11:45:00,25.18,25.19,25.11,25.14,212200.0,21.3374,21.3459,21.2781,21.3035,212200.0
2009-05-08 11:50:00,25.14,25.2,25.12,25.13,234100.0,21.3035,21.3544,21.2866,21.295,234100.0
2009-05-08 11:55:00,25.13,25.16,25.05,25.09,283400.0,21.295,21.3205,21.2273,21.2612,283400.0
2009-05-08 12:00:00,25.1,25.11,25.0,25.02,335500.0,21.2696,21.2781,21.1849,21.2018,335500.0
2009-05-08 12:05:00,25.01,25.12,25.01,25.12,185800.0,21.1934,21.2866,21.1934,21.2866,185800.0
2009-05-08 12:10:00,25.12,25.21,25.11,25.21,158100.0,21.2866,21.3628,21.2781,21.3628,158100.0
2009-05-08 12:15:00,25.21,25.32,25.21,25.32,142900.0,21.3628,21.4561,21.3628,21.4561,142900.0
2009-05-08 12:20:00,25.3,25.33,25.29,25.3,140500.0,21.4391,21.4645,21.4306,21.4391,140500.0
2009-05-08 12:25:00,25.32,25.32,25.3,25.3,57900.0,21.4561,21.4561,21.4391,21.4391,57900.0
2009-05-08 12:30:00,25.31,25.37,25.29,25.33,163700.0,21.4476,21.4984,21.4306,21.4645,163700.0
2009-05-08 12:35:00,25.32,25.39,25.31,25.38,131900.0,21.4561,21.5154,21.4476,21.5069,131900.0
2009-05-08 12:40:00,25.39,25.45,25.38,25.4,191600.0,21.5154,21.5662,21.5069,21.5238,191600.0
2009-05-08 12:45:00,25.4,25.41,25.34,25.38,154600.0,21.5238,21.5323,21.473,21.5069,154600.0
2009-05-08 12:50:00,25.38,25.38,25.32,25.35,156500.0,21.5069,21.5069,21.4561,21.4815,156500.0
2009-05-08 12:55:00,25.35,25.52,25.35,25.5,163200.0,21.4815,21.6255,21.4815,21.6086,163200.0
2009-05-08 13:00:00,25.5,25.51,25.47,25.49,218500.0,21.6086,21.6171,21.5832,21.6001,218500.0
2009-05-08 13:05:00,25.49,25.52,25.41,25.42,194200.0,21.6001,21.6255,21.5323,21.5408,194200.0
2009-05-08 13:10:00,25.43,25.44,25.4,25.42,90300.0,21.5493,21.5577,21.5238,21.5408,90300.0
2009-05-08 13:15:00,25.43,25.47,25.39,25.4,146800.0,21.5493,21.5832,21.5154,21.5238,146800.0
2009-05-08 13:20:00,25.4,25.47,25.39,25.46,70600.0,21.5238,21.5832,21.5154,21.5747,70600.0
2009-05-08 13:25:00,25.45,25.49,25.41,25.44,176600.0,21.5662,21.6001,21.5323,21.5577,176600.0
2009-05-08 13:30:00,25.44,25.44,25.39,25.41,128200.0,21.5577,21.5577,21.5154,21.5323,128200.0
2009-05-08 13:35:00,25.42,25.44,25.41,25.43,81200.0,21.5408,21.5577,21.5323,21.5493,81200.0
2009-05-08 13:40:00,25.43,25.43,25.4,25.4,36700.0,21.5493,21.5493,21.5238,21.5238,36700.0
2009-05-08 13:45:00,25.4,25.45,25.36,25.43,125500.0,21.5238,21.5662,21.4899,21.5493,125500.0
2009-05-08 13:50:00,25.44,25.44,25.36,25.41,92200.0,21.5577,21.5577,21.4899,21.5323,92200.0
2009-05-08 13:55:00,25.42,25.42,25.33,25.38,141900.0,21.5408,21.5408,21.4645,21.5069,141900.0
2009-05-08 14:00:00,25.38,25.45,25.38,25.44,96500.0,21.5069,21.5662,21.5069,21.5577,96500.0
2009-05-08 14:05:00,25.44,25.45,25.42,25.45,109300.0,21.5577,21.5662,21.5408,21.5662,109300.0
2009-05-08 14:10:00,25.44,25.5,25.43,25.49,107900.0,21.5577,21.6086,21.5493,21.6001,107900.0
2009-05-08 14:15:00,25.49,25.54,25.49,25.54,246800.0,21.6001,21.6425,21.6001,21.6425,246800.0
2009-05-08 14:20:00,25.54,25.54,25.47,25.51,147600.0,21.6425,21.6425,21.5832,21.6171,147600.0
2009-05-08 14:25:00,25.51,25.52,25.43,25.43,142000.0,21.6171,21.6255,21.5493,21.5493,142000.0
2009-05-08 14:30:00,25.44,25.45,25.41,25.45,186500.0,21.5577,21.5662,21.5323,21.5662,186500.0
2009-05-08 14:35:00,25.45,25.46,25.42,25.46,112600.0,21.5662,21.5747,21.5408,21.5747,112600.0
2009-05-08 14:40:00,25.46,25.46,25.4,25.41,95200.0,21.5747,21.5747,21.5238,21.5323,95200.0
2009-05-08 14:45:00,25.41,25.54,25.4,25.54,147500.0,21.5323,21.6425,21.5238,21.6425,147500.0
2009-05-08 14:50:00,25.54,25.56,25.53,25.55,115100.0,21.6425,21.6594,21.634,21.651,115100.0
2009-05-08 14:55:00,25.55,25.58,25.52,25.53,127500.0,21.651,21.6764,21.6255,21.634,127500.0
2009-05-08 15:00:00,25.53,25.59,25.53,25.57,171000.0,21.634,21.6848,21.634,21.6679,171000.0
2009-05-08 15:05:00,25.57,25.57,25.43,25.44,222600.0,21.6679,21.6679,21.5493,21.5577,222600.0
2009-05-08 15:10:00,25.43,25.44,25.32,25.34,506700.0,21.5493,21.5577,21.4561,21.473,506700.0
2009-05-08 15:15:00,25.34,25.35,25.27,25.3,312300.0,21.473,21.4815,21.4137,21.4391,312300.0
2009-05-08 15:20:00,25.3,25.42,25.3,25.4,217900.0,21.4391,21.5408,21.4391,21.5238,217900.0
2009-05-08 15:25:00,25.4,25.47,25.39,25.41,181700.0,21.5238,21.5832,21.5154,21.5323,181700.0
2009-05-08 15:30:00,25.41,25.42,25.31,25.35,380100.0,21.5323,21.5408,21.4476,21.4815,380100.0
2009-05-08 15:35:00,25.36,25.39,25.3,25.3,235600.0,21.4899,21.5154,21.4391,21.4391,235600.0
2009-05-08 15:40:00,25.3,25.4,25.27,25.39,608900.0,21.4391,21.5238,21.4137,21.5154,608900.0
2009-05-08 15:45:00,25.4,25.41,25.35,25.38,470300.0,21.5238,21.5323,21.4815,21.5069,470300.0
2009-05-08 15:50:00,25.39,25.43,25.35,25.4,602300.0,21.5154,21.5493,21.4815,21.5238,602300.0
2009-05-08 15:55:00,25.4,25.48,25.39,25.47,609400.0,21.5238,21.5916,21.5154,21.5832,609400.0
2009-05-11 09:30:00,25.11,25.11,24.94,25.02,370700.0,21.2781,21.2781,21.134,21.2018,370700.0
2009-05-11 09:35:00,25.02,25.16,24.96,25.05,470500.0,21.2018,21.3205,21.151,21.2273,470500.0
2009-05-11 09:40:00,25.05,25.08,24.96,25.02,291700.0,21.2273,21.2527,21.151,21.2018,291700.0
2009-05-11 09:45:00,25.02,25.05,24.99,25.05,362700.0,21.2018,21.2273,21.1764,21.2273,362700.0
2009-05-11 09:50:00,25.05,25.13,25.02,25.09,502000.0,21.2273,21.295,21.2018,21.2612,502000.0
2009-05-11 09:55:00,25.09,25.17,25.04,25.06,328300.0,21.2612,21.3289,21.2188,21.2357,328300.0
2009-05-11 10:00:00,25.06,25.1,25.0,25.05,179500.0,21.2357,21.2696,21.1849,21.2273,179500.0
2009-05-11 10:05:00,25.04,25.06,24.99,25.0,245300.0,21.2188,21.2357,21.1764,21.1849,245300.0
2009-05-11 10:10:00,25.01,25.02,24.91,24.94,306700.0,21.1934,21.2018,21.1086,21.134,306700.0
2009-05-11 10:15:00,24.94,24.95,24.87,24.94,256000.0,21.134,21.1425,21.0747,21.134,256000.0
2009-05-11 10:20:00,24.93,24.96,24.88,24.9,193500.0,21.1256,21.151,21.0832,21.1001,193500.0
2009-05-11 10:25:00,24.9,24.98,24.89,24.95,190600.0,21.1001,21.1679,21.0917,21.1425,190600.0
2009-05-11 10:30:00,24.95,24.96,24.9,24.94,243800.0,21.1425,21.151,21.1001,21.134,243800.0
2009-05-11 10:35:00,24.94,25.14,24.94,25.0,222400.0,21.134,21.3035,21.134,21.1849,222400.0
2009-05-11 10:40:00,25.0,25.09,24.99,25.01,224300.0,21.1849,21.2612,21.1764,21.1934,224300.0
2009-05-11 10:45:00,25.01,25.03,24.93,24.93,246400.0,21.1934,21.2103,21.1256,21.1256,246400.0
2009-05-11 10:50:00,24.93,24.97,24.9,24.96,166200.0,21.1256,21.1595,21.1001,21.151,166200.0
2009-05-11 10:55:00,24.96,24.97,24.85,24.86,249200.0,21.151,21.1595,21.0578,21.0663,249200.0
2009-05-11 11:00:00,24.86,24.93,24.85,24.92,191700.0,21.0663,21.1256,21.0578,21.1171,191700.0
2009-05-11 11:05:00,24.93,24.95,24.89,24.93,87700.0,21.1256,21.1425,21.0917,21.1256,87700.0
2009-05-11 11:10:00,24.92,24.96,24.9,24.91,85000.0,21.1171,21.151,21.1001,21.1086,85000.0
2009-05-11 11:15:00,24.92,25.03,24.92,25.02,116400.0,21.1171,21.2103,21.1171,21.2018,116400.0
2009-05-11 11:20:00,25.01,25.04,24.98,25.04,121600.0,21.1934,21.2188,21.1679,21.2188,121600.0
2009-05-11 11:25:00,25.04,25.04,24.96,25.01,131300.0,21.2188,21.2188,21.151,21.1934,131300.0
2009-05-11 11:30:00,25.01,25.05,24.93,24.94,148200.0,21.1934,21.2273,21.1256,21.134,148200.0
2009-05-11 11:35:00,24.93,24.96,24.89,24.89,73000.0,21.1256,21.151,21.0917,21.0917,73000.0
2009-05-11 11:40:00,24.9,24.94,24.87,24.94,113700.0,21.1001,21.134,21.0747,21.134,113700.0
2009-05-11 11:45:00,24.93,24.93,24.9,24.92,110200.0,21.1256,21.1256,21.1001,21.1171,110200.0
2009-05-11 11:50:00,24.93,24.94,24.91,24.91,84000.0,21.1256,21.134,21.1086,21.1086,84000.0
2009-05-11 11:55:00,24.92,24.95,24.87,24.89,102100.0,21.1171,21.1425,21.0747,21.0917,102100.0
2009-05-11 12:00:00,24.88,24.88,24.87,24.87,63100.0,21.0832,21.0832,21.0747,21.0747,63100.0
2009-05-11 12:05:00,24.87,24.93,24.87,24.9,92600.0,21.0747,21.1256,21.0747,21.1001,92600.0
2009-05-11 12:10:00,24.9,24.92,24.87,24.9,114700.0,21.1001,21.1171,21.0747,21.1001,114700.0
2009-05-11 12:15:00,24.89,24.99,24.88,24.98,131500.0,21.0917,21.1764,21.0832,21.1679,131500.0
2009-05-11 12:20:00,24.98,25.04,24.97,25.03,97100.0,21.1679,21.2188,21.1595,21.2103,97100.0
2009-05-11 12:25:00,25.03,25.04,25.02,25.02,52800.0,21.2103,21.2188,21.2018,21.2018,52800.0
2009-05-11 12:30:00,25.02,25.03,24.98,24.99,81300.0,21.2018,21.2103,21.1679,21.1764,81300.0
2009-05-11 12:35:00,24.99,25.01,24.97,24.97,90700.0,21.1764,21.1934,21.1595,21.1595,90700.0
2009-05-11 12:40:00,24.97,24.99,24.95,24.96,150800.0,21.1595,21.1764,21.1425,21.151,150800.0
2009-05-11 12:45:00,24.96,24.98,24.94,24.95,126100.0,21.151,21.1679,21.134,21.1425,126100.0
2009-05-11 12:50:00,24.94,24.97,24.9,24.92,80100.0,21.134,21.1595,21.1001,21.1171,80100.0
2009-05-11 12:55:00,24.91,24.94,24.9,24.93,67000.0,21.1086,21.134,21.1001,21.1256,67000.0
2009-05-11 13:00:00,24.93,24.95,24.89,24.92,90300.0,21.1256,21.1425,21.0917,21.1171,90300.0
2009-05-11 13:05:00,24.92,24.95,24.91,24.94,64400.0,21.1171,21.1425,21.1086,21.134,64400.0
2009-05-11 13:10:00,24.94,25.01,24.94,25.0,80900.0,21.134,21.1934,21.134,21.1849,80900.0
2009-05-11 13:15:00,25.0,25.01,24.99,25.0,106500.0,21.1849,21.1934,21.1764,21.1849,106500.0
2009-05-11 13:20:00,25.01,25.02,24.99,24.99,96900.0,21.1934,21.2018,21.1764,21.1764,96900.0
2009-05-11 13:25:00,24.99,25.01,24.97,24.99,81400.0,21.1764,21.1934,21.1595,21.1764,81400.0
2009-05-11 13:30:00,24.99,25.01,24.96,25.0,85800.0,21.1764,21.1934,21.151,21.1849,85800.0
2009-05-11 13:35:00,25.01,25.07,24.97,25.06,176200.0,21.1934,21.2442,21.1595,21.2357,176200.0
2009-05-11 13:40:00,25.07,25.07,25.02,25.04,86300.0,21.2442,21.2442,21.2018,21.2188,86300.0
2009-05-11 13:45:00,25.04,25.05,25.0,25.03,92600.0,21.2188,21.2273,21.1849,21.2103,92600.0
2009-05-11 13:50:00,25.03,25.05,25.03,25.04,59300.0,21.2103,21.2273,21.2103,21.2188,59300.0
2009-05-11 13:55:00,25.04,25.05,25.0,25.05,110300.0,21.2188,21.2273,21.1849,21.2273,110300.0
2009-05-11 14:00:00,25.05,25.05,24.94,24.97,93800.0,21.2273,21.2273,21.134,21.1595,93800.0
2009-05-11 14:05:00,24.97,24.98,24.93,24.98,69600.0,21.1595,21.1679,21.1256,21.1679,69600.0
2009-05-11 14:10:00,24.98,25.01,24.96,24.99,102600.0,21.1679,21.1934,21.151,21.1764,102600.0
2009-05-11 14:15:00,25.0,25.0,24.93,24.98,176200.0,21.1849,21.1849,21.1256,21.1679,176200.0
2009-05-11 14:20:00,24.98,25.01,24.95,25.0,137100.0,21.1679,21.1934,21.1425,21.1849,137100.0
2009-05-11 14:25:00,25.0,25.02,24.98,25.01,130200.0,21.1849,21.2018,21.1679,21.1934,130200.0
2009-05-11 14:30:00,25.01,25.06,25.0,25.03,147300.0,21.1934,21.2357,21.1849,21.2103,147300.0
2009-05-11 14:35:00,25.03,25.03,24.93,24.94,134700.0,21.2103,21.2103,21.1256,21.134,134700.0
2009-05-11 14:40:00,24.95,24.98,24.94,24.95,110100.0,21.1425,21.1679,21.134,21.1425,110100.0
2009-05-11 14:45:00,24.95,24.99,24.93,24.99,106000.0,21.1425,21.1764,21.1256,21.1764,106000.0
2009-05-11 14:50:00,24.99,25.01,24.96,25.0,140600.0,21.1764,21.1934,21.151,21.1849,140600.0
2009-05-11 14:55:00,25.0,25.0,24.92,24.93,68900.0,21.1849,21.1849,21.1171,21.1256,68900.0
2009-05-11 15:00:00,24.93,24.93,24.88,24.89,148000.0,21.1256,21.1256,21.0832,21.0917,148000.0
2009-05-11 15:05:00,24.9,24.94,24.89,24.93,82700.0,21.1001,21.134,21.0917,21.1256,82700.0
2009-05-11 15:10:00,24.92,24.93,24.85,24.85,178800.0,21.1171,21.1256,21.0578,21.0578,178800.0
2009-05-11 15:15:00,24.85,24.91,24.84,24.87,226000.0,21.0578,21.1086,21.0493,21.0747,226000.0
2009-05-11 15:20:00,24.87,24.87,24.71,24.72,321200.0,21.0747,21.0747,20.9391,20.9476,321200.0
2009-05-11 15:25:00,24.71,24.77,24.71,24.75,314200.0,20.9391,20.99,20.9391,20.973,314200.0
2009-05-11 15:30:00,24.75,24.81,24.73,24.75,271000.0,20.973,21.0239,20.9561,20.973,271000.0
2009-05-11 15:35:00,24.75,24.85,24.74,24.82,198500.0,20.973,21.0578,20.9646,21.0324,198500.0
2009-05-11 15:40:00,24.81,24.87,24.8,24.85,273000.0,21.0239,21.0747,21.0154,21.0578,273000.0
2009-05-11 15:45:00,24.84,24.88,24.81,24.83,335900.0,21.0493,21.0832,21.0239,21.0408,335900.0
2009-05-11 15:50:00,24.84,24.88,24.81,24.85,379300.0,21.0493,21.0832,21.0239,21.0578,379300.0
2009-05-11 15:55:00,24.85,24.86,24.68,24.74,771900.0,21.0578,21.0663,20.9137,20.9646,771900.0
2009-05-12 09:30:00,24.9,24.9,24.65,24.71,295500.0,21.1001,21.1001,20.8883,20.9391,295500.0
2009-05-12 09:35:00,24.71,24.84,24.71,24.79,174200.0,20.9391,21.0493,20.9391,21.0069,174200.0
2009-05-12 09:40:00,24.78,24.81,24.68,24.8,201000.0,20.9985,21.0239,20.9137,21.0154,201000.0
2009-05-12 09:45:00,24.8,24.84,24.62,24.63,190400.0,21.0154,21.0493,20.8629,20.8714,190400.0
2009-05-12 09:50:00,24.63,24.64,24.54,24.63,156200.0,20.8714,20.8798,20.7951,20.8714,156200.0
2009-05-12 09:55:00,24.63,24.66,24.61,24.64,56300.0,20.8714,20.8968,20.8544,20.8798,56300.0
2009-05-12 10:00:00,24.64,24.65,24.48,24.59,267700.0,20.8798,20.8883,20.7442,20.8375,267700.0
2009-05-12 10:05:00,24.59,24.59,24.49,24.52,220900.0,20.8375,20.8375,20.7527,20.7781,220900.0
2009-05-12 10:10:00,24.52,24.52,24.45,24.45,90200.0,20.7781,20.7781,20.7188,20.7188,90200.0
2009-05-12 10:15:00,24.46,24.46,24.36,24.41,197100.0,20.7273,20.7273,20.6426,20.6849,197100.0
2009-05-12 10:20:00,24.4,24.51,24.39,24.48,127600.0,20.6764,20.7697,20.668,20.7442,127600.0
2009-05-12 10:25:00,24.47,24.53,24.43,24.53,203400.0,20.7358,20.7866,20.7019,20.7866,203400.0
2009-05-12 10:30:00,24.52,24.53,24.31,24.35,246600.0,20.7781,20.7866,20.6002,20.6341,246600.0
2009-05-12 10:35:00,24.35,24.39,24.27,24.29,215900.0,20.6341,20.668,20.5663,20.5832,215900.0
2009-05-12 10:40:00,24.28,24.34,24.24,24.34,187300.0,20.5748,20.6256,20.5409,20.6256,187300.0
2009-05-12 10:45:00,24.34,24.37,24.3,24.36,172300.0,20.6256,20.651,20.5917,20.6426,172300.0
2009-05-12 10:50:00,24.36,24.36,24.29,24.3,152600.0,20.6426,20.6426,20.5832,20.5917,152600.0
2009-05-12 10:55:00,24.29,24.31,24.23,24.29,216800.0,20.5832,20.6002,20.5324,20.5832,216800.0
2009-05-12 11:00:00,24.29,24.3,24.2,24.21,537800.0,20.5832,20.5917,20.507,20.5154,537800.0
2009-05-12 11:05:00,24.22,24.25,24.13,24.13,346100.0,20.5239,20.5493,20.4477,20.4477,346100.0
2009-05-12 11:10:00,24.13,24.15,24.05,24.09,267700.0,20.4477,20.4646,20.3799,20.4138,267700.0
2009-05-12 11:15:00,24.09,24.16,24.09,24.13,258900.0,20.4138,20.4731,20.4138,20.4477,258900.0
2009-05-12 11:20:00,24.12,24.13,23.94,23.95,268600.0,20.4392,20.4477,20.2866,20.2951,268600.0
2009-05-12 11:25:00,23.95,24.08,23.9,24.06,247000.0,20.2951,20.4053,20.2528,20.3883,247000.0
2009-05-12 11:30:00,24.05,24.14,24.04,24.12,169400.0,20.3799,20.4561,20.3714,20.4392,169400.0
2009-05-12 11:35:00,24.13,24.2,24.13,24.19,164300.0,20.4477,20.507,20.4477,20.4985,164300.0
2009-05-12 11:40:00,24.18,24.25,24.18,24.2,135700.0,20.49,20.5493,20.49,20.507,135700.0
2009-05-12 11:45:00,24.21,24.21,24.11,24.14,126100.0,20.5154,20.5154,20.4307,20.4561,126100.0
2009-05-12 11:50:00,24.15,24.17,24.1,24.14,95600.0,20.4646,20.4815,20.4222,20.4561,95600.0
2009-05-12 11:55:00,24.14,24.22,24.11,24.22,114700.0,20.4561,20.5239,20.4307,20.5239,114700.0
2009-05-12 12:00:00,24.22,24.24,24.19,24.23,126000.0,20.5239,20.5409,20.4985,20.5324,126000.0
2009-05-12 12:05:00,24.24,24.27,24.15,24.15,161400.0,20.5409,20.5663,20.4646,20.4646,161400.0
2009-05-12 12:10:00,24.15,24.15,24.07,24.07,105200.0,20.4646,20.4646,20.3968,20.3968,105200.0
2009-05-12 12:15:00,24.08,24.1,24.03,24.06,115500.0,20.4053,20.4222,20.3629,20.3883,115500.0
2009-05-12 12:20:00,24.06,24.11,24.06,24.1,104900.0,20.3883,20.4307,20.3883,20.4222,104900.0
2009-05-12 12:25:00,24.1,24.16,24.1,24.1,116000.0,20.4222,20.4731,20.4222,20.4222,116000.0
2009-05-12 12:30:00,24.11,24.17,24.09,24.13,219700.0,20.4307,20.4815,20.4138,20.4477,219700.0
2009-05-12 12:35:00,24.13,24.15,24.09,24.11,67500.0,20.4477,20.4646,20.4138,20.4307,67500.0
2009-05-12 12:40:00,24.11,24.15,24.08,24.08,81600.0,20.4307,20.4646,20.4053,20.4053,81600.0
2009-05-12 12:45:00,24.09,24.11,24.07,24.09,229800.0,20.4138,20.4307,20.3968,20.4138,229800.0
2009-05-12 12:50:00,24.1,24.11,24.06,24.08,91700.0,20.4222,20.4307,20.3883,20.4053,91700.0
2009-05-12 12:55:00,24.08,24.13,24.08,24.13,93800.0,20.4053,20.4477,20.4053,20.4477,93800.0
2009-05-12 13:00:00,24.12,24.2,24.12,24.17,128200.0,20.4392,20.507,20.4392,20.4815,128200.0
2009-05-12 13:05:00,24.17,24.18,24.17,24.17,96800.0,20.4815,20.49,20.4815,20.4815,96800.0
2009-05-12 13:10:00,24.16,24.17,24.11,24.16,348900.0,20.4731,20.4815,20.4307,20.4731,348900.0
2009-05-12 13:15:00,24.17,24.2,24.14,24.15,113200.0,20.4815,20.507,20.4561,20.4646,113200.0
2009-05-12 13:20:00,24.14,24.19,24.13,24.13,202300.0,20.4561,20.4985,20.4477,20.4477,202300.0
2009-05-12 13:25:00,24.13,24.14,24.08,24.09,109300.0,20.4477,20.4561,20.4053,20.4138,109300.0
2009-05-12 13:30:00,24.08,24.12,24.07,24.11,125900.0,20.4053,20.4392,20.3968,20.4307,125900.0
2009-05-12 13:35:00,24.12,24.17,24.11,24.16,264500.0,20.4392,20.4815,20.4307,20.4731,264500.0
2009-05-12 13:40:00,24.16,24.16,24.08,24.09,144600.0,20.4731,20.4731,20.4053,20.4138,144600.0
2009-05-12 13:45:00,24.1,24.11,24.06,24.08,181200.0,20.4222,20.4307,20.3883,20.4053,181200.0
2009-05-12 13:50:00,24.08,24.1,24.07,24.09,107000.0,20.4053,20.4222,20.3968,20.4138,107000.0
2009-05-12 13:55:00,24.08,24.09,24.06,24.06,65800.0,20.4053,20.4138,20.3883,20.3883,65800.0
2009-05-12 14:00:00,24.06,24.11,23.99,24.11,320800.0,20.3883,20.4307,20.329,20.4307,320800.0
2009-05-12 14:05:00,24.11,24.16,24.09,24.11,227800.0,20.4307,20.4731,20.4138,20.4307,227800.0
2009-05-12 14:10:00,24.12,24.18,24.1,24.15,118800.0,20.4392,20.49,20.4222,20.4646,118800.0
2009-05-12 14:15:00,24.16,24.17,24.08,24.11,166400.0,20.4731,20.4815,20.4053,20.4307,166400.0
2009-05-12 14:20:00,24.12,24.15,24.08,24.12,283400.0,20.4392,20.4646,20.4053,20.4392,283400.0
2009-05-12 14:25:00,24.11,24.13,24.07,24.09,135400.0,20.4307,20.4477,20.3968,20.4138,135400.0
2009-05-12 14:30:00,24.08,24.1,24.04,24.08,150000.0,20.4053,20.4222,20.3714,20.4053,150000.0
2009-05-12 14:35:00,24.09,24.18,24.08,24.15,233600.0,20.4138,20.49,20.4053,20.4646,233600.0
2009-05-12 14:40:00,24.15,24.22,24.15,24.17,296300.0,20.4646,20.5239,20.4646,20.4815,296300.0
2009-05-12 14:45:00,24.18,24.19,24.12,24.18,144000.0,20.49,20.4985,20.4392,20.49,144000.0
2009-05-12 14:50:00,24.18,24.27,24.16,24.26,226000.0,20.49,20.5663,20.4731,20.5578,226000.0
2009-05-12 14:55:00,24.27,24.35,24.26,24.3,262300.0,20.5663,20.6341,20.5578,20.5917,262300.0
2009-05-12 15:00:00,24.31,24.4,24.31,24.34,199000.0,20.6002,20.6764,20.6002,20.6256,199000.0
2009-05-12 15:05:00,24.34,24.34,24.28,24.29,227100.0,20.6256,20.6256,20.5748,20.5832,227100.0
2009-05-12 15:10:00,24.28,24.29,24.22,24.26,118600.0,20.5748,20.5832,20.5239,20.5578,118600.0
2009-05-12 15:15:00,24.25,24.31,24.24,24.28,142700.0,20.5493,20.6002,20.5409,20.5748,142700.0
2009-05-12 15:20:00,24.28,24.31,24.23,24.3,223800.0,20.5748,20.6002,20.5324,20.5917,223800.0
2009-05-12 15:25:00,24.3,24.39,24.29,24.32,226400.0,20.5917,20.668,20.5832,20.6087,226400.0
2009-05-12 15:30:00,24.31,24.35,24.25,24.26,134100.0,20.6002,20.6341,20.5493,20.5578,134100.0
2009-05-12 15:35:00,24.26,24.35,24.25,24.29,163100.0,20.5578,20.6341,20.5493,20.5832,163100.0
2009-05-12 15:40:00,24.28,24.34,24.25,24.27,229700.0,20.5748,20.6256,20.5493,20.5663,229700.0
2009-05-12 15:45:00,24.26,24.37,24.26,24.28,225600.0,20.5578,20.651,20.5578,20.5748,225600.0
2009-05-12 15:50:00,24.28,24.34,24.27,24.29,321800.0,20.5748,20.6256,20.5663,20.5832,321800.0
2009-05-12 15:55:00,24.29,24.32,24.28,24.31,379100.0,20.5832,20.6087,20.5748,20.6002,379100.0
2009-05-13 09:30:00,23.89,23.99,23.75,23.86,250900.0,20.2443,20.329,20.1256,20.2189,250900.0
2009-05-13 09:35:00,23.85,23.86,23.45,23.46,477100.0,20.2104,20.2189,19.8714,19.8799,477100.0
2009-05-13 09:40:00,23.46,23.54,23.43,23.52,294900.0,19.8799,19.9477,19.8545,19.9307,294900.0
2009-05-13 09:45:00,23.53,23.58,23.48,23.5,271600.0,19.9392,19.9816,19.8968,19.9138,271600.0
2009-05-13 09:50:00,23.51,23.62,23.49,23.62,235100.0,19.9223,20.0155,19.9053,20.0155,235100.0
2009-05-13 09:55:00,23.62,23.68,23.6,23.63,149500.0,20.0155,20.0663,19.9985,20.024,149500.0
2009-05-13 10:00:00,23.63,23.65,23.57,23.59,290300.0,20.024,20.0409,19.9731,19.9901,290300.0
2009-05-13 10:05:00,23.6,23.63,23.55,23.57,189100.0,19.9985,20.024,19.9562,19.9731,189100.0
2009-05-13 10:10:00,23.57,23.67,23.57,23.67,124000.0,19.9731,20.0579,19.9731,20.0579,124000.0
2009-05-13 10:15:00,23.66,23.75,23.65,23.67,156700.0,20.0494,20.1256,20.0409,20.0579,156700.0
2009-05-13 10:20:00,23.68,23.76,23.67,23.73,156800.0,20.0663,20.1341,20.0579,20.1087,156800.0
2009-05-13 10:25:00,23.74,23.78,23.71,23.78,125800.0,20.1172,20.1511,20.0917,20.1511,125800.0
2009-05-13 10:30:00,23.78,23.79,23.68,23.7,165100.0,20.1511,20.1595,20.0663,20.0833,165100.0
2009-05-13 10:35:00,23.69,23.71,23.59,23.63,144500.0,20.0748,20.0917,19.9901,20.024,144500.0
2009-05-13 10:40:00,23.62,23.63,23.55,23.57,159500.0,20.0155,20.024,19.9562,19.9731,159500.0
2009-05-13 10:45:00,23.57,23.57,23.53,23.56,117300.0,19.9731,19.9731,19.9392,19.9646,117300.0
2009-05-13 10:50:00,23.57,23.66,23.57,23.61,130100.0,19.9731,20.0494,19.9731,20.007,130100.0
2009-05-13 10:55:00,23.61,23.61,23.5,23.5,84200.0,20.007,20.007,19.9138,19.9138,84200.0
2009-05-13 11:00:00,23.5,23.59,23.49,23.59,133000.0,19.9138,19.9901,19.9053,19.9901,133000.0
2009-05-13 11:05:00,23.6,23.63,23.53,23.54,172300.0,19.9985,20.024,19.9392,19.9477,172300.0
2009-05-13 11:10:00,23.54,23.59,23.5,23.59,150900.0,19.9477,19.9901,19.9138,19.9901,150900.0
2009-05-13 11:15:00,23.59,23.67,23.55,23.67,133900.0,19.9901,20.0579,19.9562,20.0579,133900.0
2009-05-13 11:20:00,23.67,23.73,23.66,23.71,123000.0,20.0579,20.1087,20.0494,20.0917,123000.0
2009-05-13 11:25:00,23.72,23.73,23.67,23.67,83300.0,20.1002,20.1087,20.0579,20.0579,83300.0
2009-05-13 11:30:00,23.67,23.68,23.62,23.66,76700.0,20.0579,20.0663,20.0155,20.0494,76700.0
2009-05-13 11:35:00,23.67,23.69,23.58,23.59,138500.0,20.0579,20.0748,19.9816,19.9901,138500.0
2009-05-13 11:40:00,23.59,23.59,23.54,23.55,119600.0,19.9901,19.9901,19.9477,19.9562,119600.0
2009-05-13 11:45:00,23.54,23.61,23.52,23.61,106400.0,19.9477,20.007,19.9307,20.007,106400.0
2009-05-13 11:50:00,23.61,23.69,23.6,23.69,89800.0,20.007,20.0748,19.9985,20.0748,89800.0
2009-05-13 11:55:00,23.69,23.69,23.65,23.67,50300.0,20.0748,20.0748,20.0409,20.0579,50300.0
2009-05-13 12:00:00,23.67,23.72,23.63,23.66,88900.0,20.0579,20.1002,20.024,20.0494,88900.0
2009-05-13 12:05:00,23.64,23.72,23.64,23.7,92900.0,20.0324,20.1002,20.0324,20.0833,92900.0
2009-05-13 12:10:00,23.71,23.76,23.7,23.75,75400.0,20.0917,20.1341,20.0833,20.1256,75400.0
2009-05-13 12:15:00,23.75,23.75,23.69,23.73,72400.0,20.1256,20.1256,20.0748,20.1087,72400.0
2009-05-13 12:20:00,23.74,23.78,23.73,23.74,73500.0,20.1172,20.1511,20.1087,20.1172,73500.0
2009-05-13 12:25:00,23.74,23.74,23.72,23.72,26600.0,20.1172,20.1172,20.1002,20.1002,26600.0
2009-05-13 12:30:00,23.73,23.73,23.68,23.68,66500.0,20.1087,20.1087,20.0663,20.0663,66500.0
2009-05-13 12:35:00,23.68,23.78,23.68,23.77,96500.0,20.0663,20.1511,20.0663,20.1426,96500.0
2009-05-13 12:40:00,23.76,23.77,23.7,23.7,46800.0,20.1341,20.1426,20.0833,20.0833,46800.0
2009-05-13 12:45:00,23.7,23.71,23.68,23.7,58300.0,20.0833,20.0917,20.0663,20.0833,58300.0
2009-05-13 12:50:00,23.71,23.71,23.66,23.67,73000.0,20.0917,20.0917,20.0494,20.0579,73000.0
2009-05-13 12:55:00,23.66,23.68,23.62,23.63,98300.0,20.0494,20.0663,20.0155,20.024,98300.0
2009-05-13 13:00:00,23.62,23.64,23.6,23.61,86300.0,20.0155,20.0324,19.9985,20.007,86300.0
2009-05-13 13:05:00,23.62,23.67,23.61,23.62,107400.0,20.0155,20.0579,20.007,20.0155,107400.0
2009-05-13 13:10:00,23.62,23.67,23.59,23.66,100600.0,20.0155,20.0579,19.9901,20.0494,100600.0
2009-05-13 13:15:00,23.65,23.74,23.65,23.7,121800.0,20.0409,20.1172,20.0409,20.0833,121800.0
2009-05-13 13:20:00,23.7,23.72,23.67,23.7,182800.0,20.0833,20.1002,20.0579,20.0833,182800.0
2009-05-13 13:25:00,23.71,23.71,23.6,23.62,118400.0,20.0917,20.0917,19.9985,20.0155,118400.0
2009-05-13 13:30:00,23.62,23.63,23.56,23.62,110800.0,20.0155,20.024,19.9646,20.0155,110800.0
2009-05-13 13:35:00,23.62,23.64,23.58,23.63,193800.0,20.0155,20.0324,19.9816,20.024,193800.0
2009-05-13 13:40:00,23.63,23.66,23.63,23.64,44400.0,20.024,20.0494,20.024,20.0324,44400.0
2009-05-13 13:45:00,23.64,23.65,23.63,23.65,42900.0,20.0324,20.0409,20.024,20.0409,42900.0
2009-05-13 13:50:00,23.65,23.72,23.62,23.72,298600.0,20.0409,20.1002,20.0155,20.1002,298600.0
2009-05-13 13:55:00,23.71,23.81,23.71,23.81,150800.0,20.0917,20.1765,20.0917,20.1765,150800.0
2009-05-13 14:00:00,23.8,23.82,23.69,23.7,210000.0,20.168,20.185,20.0748,20.0833,210000.0
2009-05-13 14:05:00,23.71,23.71,23.65,23.66,169400.0,20.0917,20.0917,20.0409,20.0494,169400.0
2009-05-13 14:10:00,23.65,23.67,23.59,23.6,182800.0,20.0409,20.0579,19.9901,19.9985,182800.0
2009-05-13 14:15:00,23.6,23.6,23.51,23.52,155600.0,19.9985,19.9985,19.9223,19.9307,155600.0
2009-05-13 14:20:00,23.52,23.57,23.52,23.55,99200.0,19.9307,19.9731,19.9307,19.9562,99200.0
2009-05-13 14:25:00,23.55,23.65,23.54,23.59,186100.0,19.9562,20.0409,19.9477,19.9901,186100.0
2009-05-13 14:30:00,23.59,23.64,23.58,23.61,101100.0,19.9901,20.0324,19.9816,20.007,101100.0
2009-05-13 14:35:00,23.61,23.69,23.61,23.67,164900.0,20.007,20.0748,20.007,20.0579,164900.0
2009-05-13 14:40:00,23.67,23.68,23.64,23.67,78500.0,20.0579,20.0663,20.0324,20.0579,78500.0
2009-05-13 14:45:00,23.67,23.69,23.66,23.68,76600.0,20.0579,20.0748,20.0494,20.0663,76600.0
2009-05-13 14:50:00,23.68,23.73,23.68,23.72,127800.0,20.0663,20.1087,20.0663,20.1002,127800.0
2009-05-13 14:55:00,23.73,23.83,23.72,23.82,172500.0,20.1087,20.1934,20.1002,20.185,172500.0
2009-05-13 15:00:00,23.82,23.83,23.67,23.67,131200.0,20.185,20.1934,20.0579,20.0579,131200.0
2009-05-13 15:05:00,23.67,23.71,23.66,23.67,155500.0,20.0579,20.0917,20.0494,20.0579,155500.0
2009-05-13 15:10:00,23.67,23.71,23.63,23.65,215800.0,20.0579,20.0917,20.024,20.0409,215800.0
2009-05-13 15:15:00,23.64,23.67,23.58,23.67,183500.0,20.0324,20.0579,19.9816,20.0579,183500.0
2009-05-13 15:20:00,23.67,23.75,23.62,23.73,140300.0,20.0579,20.1256,20.0155,20.1087,140300.0
2009-05-13 15:25:00,23.73,23.74,23.66,23.67,220000.0,20.1087,20.1172,20.0494,20.0579,220000.0
2009-05-13 15:30:00,23.67,23.73,23.64,23.72,308900.0,20.0579,20.1087,20.0324,20.1002,308900.0
2009-05-13 15:35:00,23.73,23.73,23.6,23.6,490200.0,20.1087,20.1087,19.9985,19.9985,490200.0
2009-05-13 15:40:00,23.61,23.63,23.56,23.6,519900.0,20.007,20.024,19.9646,19.9985,519900.0
2009-05-13 15:45:00,23.6,23.72,23.59,23.72,413000.0,19.9985,20.1002,19.9901,20.1002,413000.0
2009-05-13 15:50:00,23.71,23.72,23.56,23.61,652100.0,20.0917,20.1002,19.9646,20.007,652100.0
2009-05-13 15:55:00,23.61,23.62,23.58,23.62,552600.0,20.007,20.0155,19.9816,20.0155,552600.0
2009-05-14 09:30:00,23.65,23.74,23.62,23.73,162000.0,20.0409,20.1172,20.0155,20.1087,162000.0
2009-05-14 09:35:00,23.72,23.93,23.71,23.85,133500.0,20.1002,20.2782,20.0917,20.2104,133500.0
2009-05-14 09:40:00,23.85,23.85,23.74,23.75,225400.0,20.2104,20.2104,20.1172,20.1256,225400.0
2009-05-14 09:45:00,23.76,23.8,23.62,23.64,229300.0,20.1341,20.168,20.0155,20.0324,229300.0
2009-05-14 09:50:00,23.63,23.64,23.27,23.27,354000.0,20.024,20.0324,19.7189,19.7189,354000.0
2009-05-14 09:55:00,23.27,23.43,23.27,23.36,294100.0,19.7189,19.8545,19.7189,19.7952,294100.0
2009-05-14 10:00:00,23.36,23.63,23.36,23.61,171300.0,19.7952,20.024,19.7952,20.007,171300.0
2009-05-14 10:05:00,23.61,23.78,23.6,23.73,275700.0,20.007,20.1511,19.9985,20.1087,275700.0
2009-05-14 10:10:00,23.72,23.76,23.69,23.75,142200.0,20.1002,20.1341,20.0748,20.1256,142200.0
2009-05-14 10:15:00,23.74,23.76,23.66,23.67,63900.0,20.1172,20.1341,20.0494,20.0579,63900.0
2009-05-14 10:20:00,23.67,23.76,23.63,23.68,70000.0,20.0579,20.1341,20.024,20.0663,70000.0
2009-05-14 10:25:00,23.68,23.69,23.58,23.58,63800.0,20.0663,20.0748,19.9816,19.9816,63800.0
2009-05-14 10:30:00,23.58,23.77,23.56,23.75,133900.0,19.9816,20.1426,19.9646,20.1256,133900.0
2009-05-14 10:35:00,23.75,23.83,23.75,23.75,173700.0,20.1256,20.1934,20.1256,20.1256,173700.0
2009-05-14 10:40:00,23.75,23.78,23.74,23.75,84400.0,20.1256,20.1511,20.1172,20.1256,84400.0
2009-05-14 10:45:00,23.75,23.75,23.69,23.7,76300.0,20.1256,20.1256,20.0748,20.0833,76300.0
2009-05-14 10:50:00,23.7,23.8,23.7,23.76,95600.0,20.0833,20.168,20.0833,20.1341,95600.0
2009-05-14 10:55:00,23.76,23.81,23.73,23.8,66600.0,20.1341,20.1765,20.1087,20.168,66600.0
2009-05-14 11:00:00,23.8,23.86,23.8,23.85,83500.0,20.168,20.2189,20.168,20.2104,83500.0
2009-05-14 11:05:00,23.85,23.89,23.84,23.87,83000.0,20.2104,20.2443,20.2019,20.2273,83000.0
2009-05-14 11:10:00,23.86,23.94,23.86,23.9,99700.0,20.2189,20.2866,20.2189,20.2528,99700.0
2009-05-14 11:15:00,23.91,23.95,23.9,23.93,89100.0,20.2612,20.2951,20.2528,20.2782,89100.0
2009-05-14 11:20:00,23.93,23.95,23.85,23.85,80600.0,20.2782,20.2951,20.2104,20.2104,80600.0
2009-05-14 11:25:00,23.85,23.88,23.85,23.87,53200.0,20.2104,20.2358,20.2104,20.2273,53200.0
2009-05-14 11:30:00,23.87,23.9,23.84,23.85,122000.0,20.2273,20.2528,20.2019,20.2104,122000.0
2009-05-14 11:35:00,23.85,23.86,23.79,23.81,84300.0,20.2104,20.2189,20.1595,20.1765,84300.0
2009-05-14 11:40:00,23.82,23.84,23.77,23.78,96800.0,20.185,20.2019,20.1426,20.1511,96800.0
2009-05-14 11:45:00,23.77,23.83,23.74,23.83,89700.0,20.1426,20.1934,20.1172,20.1934,89700.0
2009-05-14 11:50:00,23.83,23.85,23.81,23.82,65900.0,20.1934,20.2104,20.1765,20.185,65900.0
2009-05-14 11:55:00,23.83,23.89,23.82,23.84,90600.0,20.1934,20.2443,20.185,20.2019,90600.0
2009-05-14 12:00:00,23.85,23.9,23.85,23.87,69500.0,20.2104,20.2528,20.2104,20.2273,69500.0
2009-05-14 12:05:00,23.88,23.89,23.84,23.86,56900.0,20.2358,20.2443,20.2019,20.2189,56900.0
2009-05-14 12:10:00,23.86,23.94,23.85,23.94,124500.0,20.2189,20.2866,20.2104,20.2866,124500.0
2009-05-14 12:15:00,23.94,23.97,23.9,23.9,61600.0,20.2866,20.3121,20.2528,20.2528,61600.0
2009-05-14 12:20:00,23.9,23.91,23.88,23.9,20600.0,20.2528,20.2612,20.2358,20.2528,20600.0
2009-05-14 12:25:00,23.89,23.89,23.87,23.88,38200.0,20.2443,20.2443,20.2273,20.2358,38200.0
2009-05-14 12:30:00,23.87,23.94,23.86,23.89,50500.0,20.2273,20.2866,20.2189,20.2443,50500.0
2009-05-14 12:35:00,23.89,23.92,23.89,23.9,42200.0,20.2443,20.2697,20.2443,20.2528,42200.0
2009-05-14 12:40:00,23.9,23.9,23.84,23.86,50300.0,20.2528,20.2528,20.2019,20.2189,50300.0
2009-05-14 12:45:00,23.85,23.85,23.83,23.84,38300.0,20.2104,20.2104,20.1934,20.2019,38300.0
2009-05-14 12:50:00,23.84,23.88,23.83,23.88,51900.0,20.2019,20.2358,20.1934,20.2358,51900.0
2009-05-14 12:55:00,23.87,23.88,23.8,23.81,53600.0,20.2273,20.2358,20.168,20.1765,53600.0
2009-05-14 13:00:00,23.8,23.81,23.76,23.8,59600.0,20.168,20.1765,20.1341,20.168,59600.0
2009-05-14 13:05:00,23.8,23.82,23.79,23.81,46400.0,20.168,20.185,20.1595,20.1765,46400.0
2009-05-14 13:10:00,23.81,23.81,23.72,23.72,59800.0,20.1765,20.1765,20.1002,20.1002,59800.0
2009-05-14 13:15:00,23.72,23.74,23.68,23.68,94200.0,20.1002,20.1172,20.0663,20.0663,94200.0
2009-05-14 13:20:00,23.68,23.71,23.67,23.67,75800.0,20.0663,20.0917,20.0579,20.0579,75800.0
2009-05-14 13:25:00,23.67,23.68,23.67,23.68,38100.0,20.0579,20.0663,20.0579,20.0663,38100.0
2009-05-14 13:30:00,23.68,23.68,23.66,23.67,79200.0,20.0663,20.0663,20.0494,20.0579,79200.0
2009-05-14 13:35:00,23.67,23.76,23.67,23.75,69200.0,20.0579,20.1341,20.0579,20.1256,69200.0
2009-05-14 13:40:00,23.75,23.77,23.72,23.73,37700.0,20.1256,20.1426,20.1002,20.1087,37700.0
2009-05-14 13:45:00,23.72,23.73,23.7,23.71,38600.0,20.1002,20.1087,20.0833,20.0917,38600.0
2009-05-14 13:50:00,23.71,23.77,23.7,23.76,82500.0,20.0917,20.1426,20.0833,20.1341,82500.0
2009-05-14 13:55:00,23.76,23.76,23.68,23.69,49700.0,20.1341,20.1341,20.0663,20.0748,49700.0
2009-05-14 14:00:00,23.69,23.76,23.69,23.73,67200.0,20.0748,20.1341,20.0748,20.1087,67200.0
2009-05-14 14:05:00,23.73,23.75,23.72,23.74,35600.0,20.1087,20.1256,20.1002,20.1172,35600.0
2009-05-14 14:10:00,23.74,23.75,23.72,23.73,40400.0,20.1172,20.1256,20.1002,20.1087,40400.0
2009-05-14 14:15:00,23.73,23.76,23.73,23.76,39600.0,20.1087,20.1341,20.1087,20.1341,39600.0
2009-05-14 14:20:00,23.76,23.81,23.75,23.79,79000.0,20.1341,20.1765,20.1256,20.1595,79000.0
2009-05-14 14:25:00,23.79,23.79,23.73,23.74,101100.0,20.1595,20.1595,20.1087,20.1172,101100.0
2009-05-14 14:30:00,23.74,23.8,23.71,23.76,94400.0,20.1172,20.168,20.0917,20.1341,94400.0
2009-05-14 14:35:00,23.76,23.85,23.75,23.84,95300.0,20.1341,20.2104,20.1256,20.2019,95300.0
2009-05-14 14:40:00,23.85,23.87,23.82,23.83,108600.0,20.2104,20.2273,20.185,20.1934,108600.0
2009-05-14 14:45:00,23.83,23.84,23.75,23.76,101700.0,20.1934,20.2019,20.1256,20.1341,101700.0
2009-05-14 14:50:00,23.76,23.79,23.75,23.77,92900.0,20.1341,20.1595,20.1256,20.1426,92900.0
2009-05-14 14:55:00,23.77,23.78,23.73,23.76,133400.0,20.1426,20.1511,20.1087,20.1341,133400.0
2009-05-14 15:00:00,23.75,23.81,23.72,23.73,118500.0,20.1256,20.1765,20.1002,20.1087,118500.0
2009-05-14 15:05:00,23.73,23.73,23.65,23.67,599900.0,20.1087,20.1087,20.0409,20.0579,599900.0
2009-05-14 15:10:00,23.68,23.68,23.62,23.65,270200.0,20.0663,20.0663,20.0155,20.0409,270200.0
2009-05-14 15:15:00,23.64,23.65,23.6,23.62,267700.0,20.0324,20.0409,19.9985,20.0155,267700.0
2009-05-14 15:20:00,23.62,23.63,23.58,23.58,369700.0,20.0155,20.024,19.9816,19.9816,369700.0
2009-05-14 15:25:00,23.59,23.6,23.58,23.59,183200.0,19.9901,19.9985,19.9816,19.9901,183200.0
2009-05-14 15:30:00,23.6,23.6,23.46,23.49,330000.0,19.9985,19.9985,19.8799,19.9053,330000.0
2009-05-14 15:35:00,23.48,23.53,23.45,23.46,298600.0,19.8968,19.9392,19.8714,19.8799,298600.0
2009-05-14 15:40:00,23.46,23.56,23.45,23.53,416200.0,19.8799,19.9646,19.8714,19.9392,416200.0
2009-05-14 15:45:00,23.53,23.6,23.52,23.55,304400.0,19.9392,19.9985,19.9307,19.9562,304400.0
2009-05-14 15:50:00,23.55,23.61,23.51,23.51,484300.0,19.9562,20.007,19.9223,19.9223,484300.0
2009-05-14 15:55:00,23.5,23.52,23.46,23.48,623900.0,19.9138,19.9307,19.8799,19.8968,623900.0
2009-05-15 09:30:00,23.45,23.7,23.45,23.69,1068000.0,19.8714,20.0833,19.8714,20.0748,1068000.0
2009-05-15 09:35:00,23.7,23.88,23.69,23.82,367600.0,20.0833,20.2358,20.0748,20.185,367600.0
2009-05-15 09:40:00,23.83,23.84,23.65,23.69,469400.0,20.1934,20.2019,20.0409,20.0748,469400.0
2009-05-15 09:45:00,23.69,23.9,23.68,23.9,188200.0,20.0748,20.2528,20.0663,20.2528,188200.0
2009-05-15 09:50:00,23.89,24.03,23.88,24.02,380800.0,20.2443,20.3629,20.2358,20.3544,380800.0
2009-05-15 09:55:00,24.03,24.06,23.91,23.98,538100.0,20.3629,20.3883,20.2612,20.3205,538100.0
2009-05-15 10:00:00,23.98,24.01,23.89,23.91,371800.0,20.3205,20.346,20.2443,20.2612,371800.0
2009-05-15 10:05:00,23.92,23.94,23.87,23.91,198600.0,20.2697,20.2866,20.2273,20.2612,198600.0
2009-05-15 10:10:00,23.91,23.94,23.8,23.83,322400.0,20.2612,20.2866,20.168,20.1934,322400.0
2009-05-15 10:15:00,23.83,23.92,23.8,23.92,320500.0,20.1934,20.2697,20.168,20.2697,320500.0
2009-05-15 10:20:00,23.91,23.96,23.86,23.95,143000.0,20.2612,20.3036,20.2189,20.2951,143000.0
2009-05-15 10:25:00,23.95,24.0,23.89,23.9,139600.0,20.2951,20.3375,20.2443,20.2528,139600.0
2009-05-15 10:30:00,23.9,24.03,23.89,24.02,303900.0,20.2528,20.3629,20.2443,20.3544,303900.0
2009-05-15 10:35:00,24.03,24.2,24.02,24.2,326900.0,20.3629,20.507,20.3544,20.507,326900.0
2009-05-15 10:40:00,24.21,24.22,24.07,24.12,299600.0,20.5154,20.5239,20.3968,20.4392,299600.0
2009-05-15 10:45:00,24.12,24.13,24.02,24.06,226700.0,20.4392,20.4477,20.3544,20.3883,226700.0
2009-05-15 10:50:00,24.06,24.12,24.03,24.06,227900.0,20.3883,20.4392,20.3629,20.3883,227900.0
2009-05-15 10:55:00,24.05,24.14,24.05,24.06,184000.0,20.3799,20.4561,20.3799,20.3883,184000.0
2009-05-15 11:00:00,24.07,24.09,24.05,24.08,145200.0,20.3968,20.4138,20.3799,20.4053,145200.0
2009-05-15 11:05:00,24.08,24.12,24.05,24.11,568600.0,20.4053,20.4392,20.3799,20.4307,568600.0
2009-05-15 11:10:00,24.1,24.14,24.07,24.1,559000.0,20.4222,20.4561,20.3968,20.4222,559000.0
2009-05-15 11:15:00,24.09,24.2,24.08,24.19,459300.0,20.4138,20.507,20.4053,20.4985,459300.0
2009-05-15 11:20:00,24.19,24.22,24.17,24.17,160800.0,20.4985,20.5239,20.4815,20.4815,160800.0
2009-05-15 11:25:00,24.18,24.18,24.11,24.14,101100.0,20.49,20.49,20.4307,20.4561,101100.0
2009-05-15 11:30:00,24.14,24.15,24.12,24.12,77800.0,20.4561,20.4646,20.4392,20.4392,77800.0
2009-05-15 11:35:00,24.12,24.15,24.07,24.07,89900.0,20.4392,20.4646,20.3968,20.3968,89900.0
2009-05-15 11:40:00,24.07,24.07,23.99,24.0,114500.0,20.3968,20.3968,20.329,20.3375,114500.0
2009-05-15 11:45:00,24.0,24.04,23.94,23.96,333200.0,20.3375,20.3714,20.2866,20.3036,333200.0
2009-05-15 11:50:00,23.97,24.01,23.88,23.91,204200.0,20.3121,20.346,20.2358,20.2612,204200.0
2009-05-15 11:55:00,23.92,23.93,23.83,23.86,220000.0,20.2697,20.2782,20.1934,20.2189,220000.0
2009-05-15 12:00:00,23.86,23.89,23.84,23.87,191200.0,20.2189,20.2443,20.2019,20.2273,191200.0
2009-05-15 12:05:00,23.85,23.89,23.85,23.88,84900.0,20.2104,20.2443,20.2104,20.2358,84900.0
2009-05-15 12:10:00,23.87,23.88,23.84,23.85,590200.0,20.2273,20.2358,20.2019,20.2104,590200.0
2009-05-15 12:15:00,23.85,23.85,23.82,23.83,910200.0,20.2104,20.2104,20.185,20.1934,910200.0
2009-05-15 12:20:00,23.83,23.84,23.74,23.76,301500.0,20.1934,20.2019,20.1172,20.1341,301500.0
2009-05-15 12:25:00,23.75,23.85,23.75,23.83,319700.0,20.1256,20.2104,20.1256,20.1934,319700.0
2009-05-15 12:30:00,23.83,23.85,23.81,23.82,92800.0,20.1934,20.2104,20.1765,20.185,92800.0
2009-05-15 12:35:00,23.82,23.83,23.78,23.8,119000.0,20.185,20.1934,20.1511,20.168,119000.0
2009-05-15 12:40:00,23.79,23.8,23.79,23.79,65400.0,20.1595,20.168,20.1595,20.1595,65400.0
2009-05-15 12:45:00,23.79,23.83,23.79,23.82,158500.0,20.1595,20.1934,20.1595,20.185,158500.0
2009-05-15 12:50:00,23.82,23.86,23.82,23.84,58600.0,20.185,20.2189,20.185,20.2019,58600.0
2009-05-15 12:55:00,23.84,23.84,23.8,23.82,114700.0,20.2019,20.2019,20.168,20.185,114700.0
2009-05-15 13:00:00,23.82,23.83,23.74,23.75,171900.0,20.185,20.1934,20.1172,20.1256,171900.0
2009-05-15 13:05:00,23.74,23.75,23.66,23.67,270500.0,20.1172,20.1256,20.0494,20.0579,270500.0
2009-05-15 13:10:00,23.67,23.67,23.63,23.66,128500.0,20.0579,20.0579,20.024,20.0494,128500.0
2009-05-15 13:15:00,23.66,23.69,23.66,23.67,73600.0,20.0494,20.0748,20.0494,20.0579,73600.0
2009-05-15 13:20:00,23.67,23.68,23.64,23.65,73800.0,20.0579,20.0663,20.0324,20.0409,73800.0
2009-05-15 13:25:00,23.64,23.65,23.58,23.6,163200.0,20.0324,20.0409,19.9816,19.9985,163200.0
2009-05-15 13:30:00,23.6,23.62,23.59,23.59,179800.0,19.9985,20.0155,19.9901,19.9901,179800.0
2009-05-15 13:35:00,23.59,23.62,23.59,23.61,81700.0,19.9901,20.0155,19.9901,20.007,81700.0
2009-05-15 13:40:00,23.6,23.62,23.6,23.6,76300.0,19.9985,20.0155,19.9985,19.9985,76300.0
2009-05-15 13:45:00,23.6,23.65,23.59,23.65,112800.0,19.9985,20.0409,19.9901,20.0409,112800.0
2009-05-15 13:50:00,23.64,23.65,23.58,23.58,70100.0,20.0324,20.0409,19.9816,19.9816,70100.0
2009-05-15 13:55:00,23.59,23.59,23.55,23.55,38100.0,19.9901,19.9901,19.9562,19.9562,38100.0
2009-05-15 14:00:00,23.55,23.57,23.53,23.56,100100.0,19.9562,19.9731,19.9392,19.9646,100100.0
2009-05-15 14:05:00,23.56,23.58,23.48,23.57,145200.0,19.9646,19.9816,19.8968,19.9731,145200.0
2009-05-15 14:10:00,23.57,23.6,23.55,23.57,146300.0,19.9731,19.9985,19.9562,19.9731,146300.0
2009-05-15 14:15:00,23.58,23.6,23.54,23.54,143900.0,19.9816,19.9985,19.9477,19.9477,143900.0
2009-05-15 14:20:00,23.55,23.58,23.54,23.56,94300.0,19.9562,19.9816,19.9477,19.9646,94300.0
2009-05-15 14:25:00,23.56,23.57,23.49,23.54,125900.0,19.9646,19.9731,19.9053,19.9477,125900.0
2009-05-15 14:30:00,23.55,23.55,23.46,23.48,91200.0,19.9562,19.9562,19.8799,19.8968,91200.0
2009-05-15 14:35:00,23.48,23.49,23.45,23.45,187800.0,19.8968,19.9053,19.8714,19.8714,187800.0
2009-05-15 14:40:00,23.45,23.46,23.35,23.38,187900.0,19.8714,19.8799,19.7867,19.8121,187900.0
2009-05-15 14:45:00,23.37,23.38,23.32,23.36,139700.0,19.8036,19.8121,19.7613,19.7952,139700.0
2009-05-15 14:50:00,23.37,23.41,23.36,23.4,221400.0,19.8036,19.8375,19.7952,19.8291,221400.0
2009-05-15 14:55:00,23.4,23.44,23.36,23.37,400400.0,19.8291,19.8629,19.7952,19.8036,400400.0
2009-05-15 15:00:00,23.37,23.39,23.27,23.29,244300.0,19.8036,19.8206,19.7189,19.7358,244300.0
2009-05-15 15:05:00,23.28,23.38,23.27,23.33,294700.0,19.7274,19.8121,19.7189,19.7697,294700.0
2009-05-15 15:10:00,23.33,23.39,23.31,23.39,203200.0,19.7697,19.8206,19.7528,19.8206,203200.0
2009-05-15 15:15:00,23.39,23.41,23.34,23.35,242900.0,19.8206,19.8375,19.7782,19.7867,242900.0
2009-05-15 15:20:00,23.35,23.4,23.32,23.4,207600.0,19.7867,19.8291,19.7613,19.8291,207600.0
2009-05-15 15:25:00,23.4,23.47,23.4,23.44,209800.0,19.8291,19.8884,19.8291,19.8629,209800.0
2009-05-15 15:30:00,23.45,23.48,23.38,23.4,178600.0,19.8714,19.8968,19.8121,19.8291,178600.0
2009-05-15 15:35:00,23.4,23.45,23.38,23.38,174400.0,19.8291,19.8714,19.8121,19.8121,174400.0
2009-05-15 15:40:00,23.39,23.45,23.33,23.44,335300.0,19.8206,19.8714,19.7697,19.8629,335300.0
2009-05-15 15:45:00,23.44,23.49,23.41,23.48,382900.0,19.8629,19.9053,19.8375,19.8968,382900.0
2009-05-15 15:50:00,23.48,23.49,23.44,23.44,306200.0,19.8968,19.9053,19.8629,19.8629,306200.0
2009-05-15 15:55:00,23.44,23.45,23.39,23.43,657400.0,19.8629,19.8714,19.8206,19.8545,657400.0
2009-05-18 09:30:00,23.62,23.84,23.56,23.79,225400.0,20.0155,20.2019,19.9646,20.1595,225400.0
2009-05-18 09:35:00,23.8,23.8,23.63,23.72,144900.0,20.168,20.168,20.024,20.1002,144900.0
2009-05-18 09:40:00,23.72,23.75,23.55,23.75,139700.0,20.1002,20.1256,19.9562,20.1256,139700.0
2009-05-18 09:45:00,23.75,23.83,23.75,23.83,168200.0,20.1256,20.1934,20.1256,20.1934,168200.0
2009-05-18 09:50:00,23.83,23.89,23.78,23.79,93800.0,20.1934,20.2443,20.1511,20.1595,93800.0
2009-05-18 09:55:00,23.79,23.81,23.73,23.73,46500.0,20.1595,20.1765,20.1087,20.1087,46500.0
2009-05-18 10:00:00,23.74,23.79,23.72,23.74,76700.0,20.1172,20.1595,20.1002,20.1172,76700.0
2009-05-18 10:05:00,23.75,23.81,23.72,23.76,113800.0,20.1256,20.1765,20.1002,20.1341,113800.0
2009-05-18 10:10:00,23.76,23.81,23.71,23.76,97800.0,20.1341,20.1765,20.0917,20.1341,97800.0
2009-05-18 10:15:00,23.76,23.85,23.74,23.82,170800.0,20.1341,20.2104,20.1172,20.185,170800.0
2009-05-18 10:20:00,23.83,24.01,23.83,23.99,258600.0,20.1934,20.346,20.1934,20.329,258600.0
2009-05-18 10:25:00,23.98,24.03,23.95,23.98,132800.0,20.3205,20.3629,20.2951,20.3205,132800.0
2009-05-18 10:30:00,23.98,24.0,23.89,23.89,158500.0,20.3205,20.3375,20.2443,20.2443,158500.0
2009-05-18 10:35:00,23.9,23.91,23.83,23.83,100900.0,20.2528,20.2612,20.1934,20.1934,100900.0
2009-05-18 10:40:00,23.83,23.95,23.77,23.93,128400.0,20.1934,20.2951,20.1426,20.2782,128400.0
2009-05-18 10:45:00,23.93,24.0,23.92,23.98,180800.0,20.2782,20.3375,20.2697,20.3205,180800.0
2009-05-18 10:50:00,23.98,23.98,23.93,23.94,85000.0,20.3205,20.3205,20.2782,20.2866,85000.0
2009-05-18 10:55:00,23.94,23.96,23.9,23.91,73200.0,20.2866,20.3036,20.2528,20.2612,73200.0
2009-05-18 11:00:00,23.91,23.95,23.9,23.91,52300.0,20.2612,20.2951,20.2528,20.2612,52300.0
2009-05-18 11:05:00,23.9,23.92,23.88,23.89,74100.0,20.2528,20.2697,20.2358,20.2443,74100.0
2009-05-18 11:10:00,23.89,23.92,23.87,23.88,50400.0,20.2443,20.2697,20.2273,20.2358,50400.0
2009-05-18 11:15:00,23.88,23.91,23.86,23.86,78900.0,20.2358,20.2612,20.2189,20.2189,78900.0
2009-05-18 11:20:00,23.86,23.88,23.85,23.86,50600.0,20.2189,20.2358,20.2104,20.2189,50600.0
2009-05-18 11:25:00,23.86,23.88,23.86,23.88,62900.0,20.2189,20.2358,20.2189,20.2358,62900.0
2009-05-18 11:30:00,23.89,23.95,23.88,23.93,120100.0,20.2443,20.2951,20.2358,20.2782,120100.0
2009-05-18 11:35:00,23.92,23.95,23.9,23.92,89700.0,20.2697,20.2951,20.2528,20.2697,89700.0
2009-05-18 11:40:00,23.93,23.95,23.92,23.94,53100.0,20.2782,20.2951,20.2697,20.2866,53100.0
2009-05-18 11:45:00,23.94,23.95,23.9,23.9,47500.0,20.2866,20.2951,20.2528,20.2528,47500.0
2009-05-18 11:50:00,23.9,23.99,23.87,23.92,228800.0,20.2528,20.329,20.2273,20.2697,228800.0
2009-05-18 11:55:00,23.93,23.93,23.85,23.85,39500.0,20.2782,20.2782,20.2104,20.2104,39500.0
2009-05-18 12:00:00,23.86,23.86,23.83,23.83,66400.0,20.2189,20.2189,20.1934,20.1934,66400.0
2009-05-18 12:05:00,23.83,23.84,23.81,23.82,94600.0,20.1934,20.2019,20.1765,20.185,94600.0
2009-05-18 12:10:00,23.82,23.85,23.81,23.83,50000.0,20.185,20.2104,20.1765,20.1934,50000.0
2009-05-18 12:15:00,23.83,23.83,23.82,23.83,37900.0,20.1934,20.1934,20.185,20.1934,37900.0
2009-05-18 12:20:00,23.83,23.83,23.82,23.83,59000.0,20.1934,20.1934,20.185,20.1934,59000.0
2009-05-18 12:25:00,23.83,23.92,23.82,23.92,128900.0,20.1934,20.2697,20.185,20.2697,128900.0
2009-05-18 12:30:00,23.92,23.92,23.89,23.9,45100.0,20.2697,20.2697,20.2443,20.2528,45100.0
2009-05-18 12:35:00,23.89,23.9,23.87,23.87,32700.0,20.2443,20.2528,20.2273,20.2273,32700.0
2009-05-18 12:40:00,23.87,23.92,23.86,23.91,112300.0,20.2273,20.2697,20.2189,20.2612,112300.0
2009-05-18 12:45:00,23.91,23.91,23.88,23.9,74900.0,20.2612,20.2612,20.2358,20.2528,74900.0
2009-05-18 12:50:00,23.9,23.93,23.89,23.92,36000.0,20.2528,20.2782,20.2443,20.2697,36000.0
2009-05-18 12:55:00,23.92,23.97,23.92,23.96,86600.0,20.2697,20.3121,20.2697,20.3036,86600.0
2009-05-18 13:00:00,23.96,23.97,23.88,23.9,95900.0,20.3036,20.3121,20.2358,20.2528,95900.0
2009-05-18 13:05:00,23.91,23.91,23.85,23.87,53300.0,20.2612,20.2612,20.2104,20.2273,53300.0
2009-05-18 13:10:00,23.87,23.89,23.85,23.89,40300.0,20.2273,20.2443,20.2104,20.2443,40300.0
2009-05-18 13:15:00,23.89,23.89,23.84,23.88,50500.0,20.2443,20.2443,20.2019,20.2358,50500.0
2009-05-18 13:20:00,23.88,23.92,23.85,23.92,143900.0,20.2358,20.2697,20.2104,20.2697,143900.0
2009-05-18 13:25:00,23.92,23.97,23.89,23.94,212200.0,20.2697,20.3121,20.2443,20.2866,212200.0
2009-05-18 13:30:00,23.94,23.97,23.92,23.95,64700.0,20.2866,20.3121,20.2697,20.2951,64700.0
2009-05-18 13:35:00,23.95,23.97,23.94,23.97,60600.0,20.2951,20.3121,20.2866,20.3121,60600.0
2009-05-18 13:40:00,23.97,23.97,23.91,23.92,94500.0,20.3121,20.3121,20.2612,20.2697,94500.0
2009-05-18 13:45:00,23.92,23.93,23.89,23.89,36800.0,20.2697,20.2782,20.2443,20.2443,36800.0
2009-05-18 13:50:00,23.89,23.94,23.89,23.91,32800.0,20.2443,20.2866,20.2443,20.2612,32800.0
2009-05-18 13:55:00,23.92,23.94,23.9,23.91,163900.0,20.2697,20.2866,20.2528,20.2612,163900.0
2009-05-18 14:00:00,23.91,23.92,23.88,23.91,48900.0,20.2612,20.2697,20.2358,20.2612,48900.0
2009-05-18 14:05:00,23.92,23.94,23.89,23.92,56800.0,20.2697,20.2866,20.2443,20.2697,56800.0
2009-05-18 14:10:00,23.92,23.95,23.89,23.89,107400.0,20.2697,20.2951,20.2443,20.2443,107400.0
2009-05-18 14:15:00,23.9,23.94,23.88,23.89,129400.0,20.2528,20.2866,20.2358,20.2443,129400.0
2009-05-18 14:20:00,23.89,23.9,23.88,23.89,25400.0,20.2443,20.2528,20.2358,20.2443,25400.0
2009-05-18 14:25:00,23.89,23.89,23.83,23.86,83600.0,20.2443,20.2443,20.1934,20.2189,83600.0
2009-05-18 14:30:00,23.86,23.95,23.86,23.92,97900.0,20.2189,20.2951,20.2189,20.2697,97900.0
2009-05-18 14:35:00,23.92,23.96,23.91,23.96,94400.0,20.2697,20.3036,20.2612,20.3036,94400.0
2009-05-18 14:40:00,23.96,24.02,23.91,24.01,90800.0,20.3036,20.3544,20.2612,20.346,90800.0
2009-05-18 14:45:00,24.02,24.07,24.02,24.05,98400.0,20.3544,20.3968,20.3544,20.3799,98400.0
2009-05-18 14:50:00,24.05,24.08,24.03,24.07,57800.0,20.3799,20.4053,20.3629,20.3968,57800.0
2009-05-18 14:55:00,24.06,24.09,24.05,24.08,64500.0,20.3883,20.4138,20.3799,20.4053,64500.0
2009-05-18 15:00:00,24.08,24.08,24.0,24.0,81200.0,20.4053,20.4053,20.3375,20.3375,81200.0
2009-05-18 15:05:00,24.0,24.05,24.0,24.04,79500.0,20.3375,20.3799,20.3375,20.3714,79500.0
2009-05-18 15:10:00,24.05,24.06,24.0,24.06,148100.0,20.3799,20.3883,20.3375,20.3883,148100.0
2009-05-18 15:15:00,24.06,24.08,24.03,24.05,103800.0,20.3883,20.4053,20.3629,20.3799,103800.0
2009-05-18 15:20:00,24.05,24.05,24.01,24.04,95300.0,20.3799,20.3799,20.346,20.3714,95300.0
2009-05-18 15:25:00,24.05,24.06,23.97,23.99,139700.0,20.3799,20.3883,20.3121,20.329,139700.0
2009-05-18 15:30:00,23.99,24.06,23.98,24.05,174300.0,20.329,20.3883,20.3205,20.3799,174300.0
2009-05-18 15:35:00,24.07,24.1,24.05,24.1,177000.0,20.3968,20.4222,20.3799,20.4222,177000.0
2009-05-18 15:40:00,24.1,24.12,24.0,24.04,228200.0,20.4222,20.4392,20.3375,20.3714,228200.0
2009-05-18 15:45:00,24.05,24.14,24.04,24.13,233000.0,20.3799,20.4561,20.3714,20.4477,233000.0
2009-05-18 15:50:00,24.14,24.15,24.13,24.15,166900.0,20.4561,20.4646,20.4477,20.4646,166900.0
2009-05-18 15:55:00,24.15,24.26,24.15,24.24,481500.0,20.4646,20.5578,20.4646,20.5409,481500.0
2009-05-19 09:30:00,24.25,24.25,23.86,24.01,350900.0,20.5493,20.5493,20.2189,20.346,350900.0
2009-05-19 09:35:00,24.02,24.4,24.01,24.36,207700.0,20.3544,20.6764,20.346,20.6426,207700.0
2009-05-19 09:40:00,24.36,24.36,24.11,24.15,182600.0,20.6426,20.6426,20.4307,20.4646,182600.0
2009-05-19 09:45:00,24.15,24.17,24.05,24.07,176100.0,20.4646,20.4815,20.3799,20.3968,176100.0
2009-05-19 09:50:00,24.08,24.08,23.89,23.9,216700.0,20.4053,20.4053,20.2443,20.2528,216700.0
2009-05-19 09:55:00,23.9,23.96,23.89,23.93,140500.0,20.2528,20.3036,20.2443,20.2782,140500.0
2009-05-19 10:00:00,23.93,23.93,23.87,23.9,94700.0,20.2782,20.2782,20.2273,20.2528,94700.0
2009-05-19 10:05:00,23.9,23.97,23.89,23.89,206500.0,20.2528,20.3121,20.2443,20.2443,206500.0
2009-05-19 10:10:00,23.89,23.93,23.83,23.86,219200.0,20.2443,20.2782,20.1934,20.2189,219200.0
2009-05-19 10:15:00,23.86,23.89,23.82,23.86,160200.0,20.2189,20.2443,20.185,20.2189,160200.0
2009-05-19 10:20:00,23.86,23.95,23.84,23.93,166600.0,20.2189,20.2951,20.2019,20.2782,166600.0
2009-05-19 10:25:00,23.93,24.08,23.92,24.04,123700.0,20.2782,20.4053,20.2697,20.3714,123700.0
2009-05-19 10:30:00,24.03,24.07,24.03,24.04,113600.0,20.3629,20.3968,20.3629,20.3714,113600.0
2009-05-19 10:35:00,24.04,24.08,24.01,24.02,123500.0,20.3714,20.4053,20.346,20.3544,123500.0
2009-05-19 10:40:00,24.03,24.05,23.98,24.0,119400.0,20.3629,20.3799,20.3205,20.3375,119400.0
2009-05-19 10:45:00,24.0,24.04,23.96,24.04,108100.0,20.3375,20.3714,20.3036,20.3714,108100.0
2009-05-19 10:50:00,24.03,24.04,24.01,24.03,38100.0,20.3629,20.3714,20.346,20.3629,38100.0
2009-05-19 10:55:00,24.03,24.04,23.97,24.03,200000.0,20.3629,20.3714,20.3121,20.3629,200000.0
2009-05-19 11:00:00,24.02,24.07,23.98,24.03,189300.0,20.3544,20.3968,20.3205,20.3629,189300.0
2009-05-19 11:05:00,24.02,24.02,23.89,23.9,206100.0,20.3544,20.3544,20.2443,20.2528,206100.0
2009-05-19 11:10:00,23.9,23.94,23.88,23.92,65700.0,20.2528,20.2866,20.2358,20.2697,65700.0
2009-05-19 11:15:00,23.93,23.93,23.91,23.92,25500.0,20.2782,20.2782,20.2612,20.2697,25500.0
2009-05-19 11:20:00,23.92,23.93,23.82,23.83,266300.0,20.2697,20.2782,20.185,20.1934,266300.0
2009-05-19 11:25:00,23.83,23.92,23.82,23.91,126000.0,20.1934,20.2697,20.185,20.2612,126000.0
2009-05-19 11:30:00,23.9,23.97,23.9,23.91,66400.0,20.2528,20.3121,20.2528,20.2612,66400.0
2009-05-19 11:35:00,23.91,23.96,23.9,23.94,109300.0,20.2612,20.3036,20.2528,20.2866,109300.0
2009-05-19 11:40:00,23.95,23.96,23.89,23.95,134600.0,20.2951,20.3036,20.2443,20.2951,134600.0
2009-05-19 11:45:00,23.95,23.95,23.92,23.94,30300.0,20.2951,20.2951,20.2697,20.2866,30300.0
2009-05-19 11:50:00,23.93,23.94,23.88,23.88,53800.0,20.2782,20.2866,20.2358,20.2358,53800.0
2009-05-19 11:55:00,23.88,23.93,23.86,23.87,83100.0,20.2358,20.2782,20.2189,20.2273,83100.0
2009-05-19 12:00:00,23.87,23.87,23.81,23.83,111200.0,20.2273,20.2273,20.1765,20.1934,111200.0
2009-05-19 12:05:00,23.83,23.84,23.76,23.79,220800.0,20.1934,20.2019,20.1341,20.1595,220800.0
2009-05-19 12:10:00,23.79,23.81,23.75,23.78,91300.0,20.1595,20.1765,20.1256,20.1511,91300.0
2009-05-19 12:15:00,23.77,23.85,23.77,23.84,86000.0,20.1426,20.2104,20.1426,20.2019,86000.0
2009-05-19 12:20:00,23.83,23.85,23.82,23.84,73700.0,20.1934,20.2104,20.185,20.2019,73700.0
2009-05-19 12:25:00,23.84,23.9,23.83,23.9,48500.0,20.2019,20.2528,20.1934,20.2528,48500.0
2009-05-19 12:30:00,23.9,23.9,23.85,23.86,46900.0,20.2528,20.2528,20.2104,20.2189,46900.0
2009-05-19 12:35:00,23.86,23.87,23.83,23.83,42200.0,20.2189,20.2273,20.1934,20.1934,42200.0
2009-05-19 12:40:00,23.84,23.87,23.83,23.87,84600.0,20.2019,20.2273,20.1934,20.2273,84600.0
2009-05-19 12:45:00,23.87,23.87,23.85,23.85,26900.0,20.2273,20.2273,20.2104,20.2104,26900.0
2009-05-19 12:50:00,23.85,23.86,23.81,23.83,97600.0,20.2104,20.2189,20.1765,20.1934,97600.0
2009-05-19 12:55:00,23.83,23.88,23.83,23.85,275600.0,20.1934,20.2358,20.1934,20.2104,275600.0
2009-05-19 13:00:00,23.84,23.92,23.84,23.92,152000.0,20.2019,20.2697,20.2019,20.2697,152000.0
2009-05-19 13:05:00,23.92,23.98,23.92,23.97,369700.0,20.2697,20.3205,20.2697,20.3121,369700.0
2009-05-19 13:10:00,23.98,24.0,23.96,23.99,238200.0,20.3205,20.3375,20.3036,20.329,238200.0
2009-05-19 13:15:00,23.99,24.07,23.99,24.07,131600.0,20.329,20.3968,20.329,20.3968,131600.0
2009-05-19 13:20:00,24.07,24.11,24.07,24.11,66600.0,20.3968,20.4307,20.3968,20.4307,66600.0
2009-05-19 13:25:00,24.1,24.11,24.07,24.1,97300.0,20.4222,20.4307,20.3968,20.4222,97300.0
2009-05-19 13:30:00,24.1,24.12,23.99,24.0,108800.0,20.4222,20.4392,20.329,20.3375,108800.0
2009-05-19 13:35:00,24.0,24.01,23.98,23.99,36700.0,20.3375,20.346,20.3205,20.329,36700.0
2009-05-19 13:40:00,24.0,24.02,23.93,23.96,207800.0,20.3375,20.3544,20.2782,20.3036,207800.0
2009-05-19 13:45:00,23.96,24.03,23.94,24.03,261900.0,20.3036,20.3629,20.2866,20.3629,261900.0
2009-05-19 13:50:00,24.02,24.04,23.97,24.0,187100.0,20.3544,20.3714,20.3121,20.3375,187100.0
2009-05-19 13:55:00,24.0,24.01,23.99,24.0,54400.0,20.3375,20.346,20.329,20.3375,54400.0
2009-05-19 14:00:00,24.01,24.01,23.96,23.96,104500.0,20.346,20.346,20.3036,20.3036,104500.0
2009-05-19 14:05:00,23.96,24.0,23.93,24.0,112600.0,20.3036,20.3375,20.2782,20.3375,112600.0
2009-05-19 14:10:00,23.99,24.0,23.97,23.98,71600.0,20.329,20.3375,20.3121,20.3205,71600.0
2009-05-19 14:15:00,23.97,24.0,23.94,23.98,79100.0,20.3121,20.3375,20.2866,20.3205,79100.0
2009-05-19 14:20:00,23.98,24.02,23.97,24.0,58200.0,20.3205,20.3544,20.3121,20.3375,58200.0
2009-05-19 14:25:00,23.99,24.02,23.97,24.01,55400.0,20.329,20.3544,20.3121,20.346,55400.0
2009-05-19 14:30:00,24.02,24.02,23.97,24.0,76800.0,20.3544,20.3544,20.3121,20.3375,76800.0
2009-05-19 14:35:00,24.01,24.03,23.98,24.03,191100.0,20.346,20.3629,20.3205,20.3629,191100.0
2009-05-19 14:40:00,24.02,24.03,23.98,23.99,76000.0,20.3544,20.3629,20.3205,20.329,76000.0
2009-05-19 14:45:00,24.0,24.05,23.98,24.03,102200.0,20.3375,20.3799,20.3205,20.3629,102200.0
2009-05-19 14:50:00,24.03,24.04,23.98,24.02,67100.0,20.3629,20.3714,20.3205,20.3544,67100.0
2009-05-19 14:55:00,24.02,24.03,23.98,23.98,90000.0,20.3544,20.3629,20.3205,20.3205,90000.0
2009-05-19 15:00:00,23.97,24.0,23.97,23.99,113500.0,20.3121,20.3375,20.3121,20.329,113500.0
2009-05-19 15:05:00,24.0,24.02,23.98,23.98,96100.0,20.3375,20.3544,20.3205,20.3205,96100.0
2009-05-19 15:10:00,23.98,23.98,23.87,23.88,165400.0,20.3205,20.3205,20.2273,20.2358,165400.0
2009-05-19 15:15:00,23.89,23.95,23.87,23.95,97500.0,20.2443,20.2951,20.2273,20.2951,97500.0
2009-05-19 15:20:00,23.94,23.95,23.91,23.94,87800.0,20.2866,20.2951,20.2612,20.2866,87800.0
2009-05-19 15:25:00,23.94,23.95,23.91,23.91,99300.0,20.2866,20.2951,20.2612,20.2612,99300.0
2009-05-19 15:30:00,23.92,23.92,23.8,23.8,205300.0,20.2697,20.2697,20.168,20.168,205300.0
2009-05-19 15:35:00,23.81,23.91,23.8,23.88,263200.0,20.1765,20.2612,20.168,20.2358,263200.0
2009-05-19 15:40:00,23.89,23.9,23.82,23.85,178500.0,20.2443,20.2528,20.185,20.2104,178500.0
2009-05-19 15:45:00,23.85,23.89,23.82,23.82,213200.0,20.2104,20.2443,20.185,20.185,213200.0
2009-05-19 15:50:00,23.82,23.87,23.79,23.81,238000.0,20.185,20.2273,20.1595,20.1765,238000.0
2009-05-19 15:55:00,23.8,23.84,23.79,23.8,402200.0,20.168,20.2019,20.1595,20.168,402200.0
2009-05-20 09:30:00,24.0,24.0,23.83,23.97,132500.0,20.3375,20.3375,20.1934,20.3121,132500.0
2009-05-20 09:35:00,23.97,24.02,23.9,23.93,131000.0,20.3121,20.3544,20.2528,20.2782,131000.0
2009-05-20 09:40:00,23.92,24.05,23.92,24.04,143300.0,20.2697,20.3799,20.2697,20.3714,143300.0
2009-05-20 09:45:00,24.02,24.16,24.02,24.15,92700.0,20.3544,20.4731,20.3544,20.4646,92700.0
2009-05-20 09:50:00,24.15,24.24,24.14,24.22,116600.0,20.4646,20.5409,20.4561,20.5239,116600.0
2009-05-20 09:55:00,24.22,24.24,24.19,24.21,125500.0,20.5239,20.5409,20.4985,20.5154,125500.0
2009-05-20 10:00:00,24.21,24.28,24.17,24.17,146400.0,20.5154,20.5748,20.4815,20.4815,146400.0
2009-05-20 10:05:00,24.17,24.17,24.12,24.15,90000.0,20.4815,20.4815,20.4392,20.4646,90000.0
2009-05-20 10:10:00,24.15,24.15,24.05,24.05,95800.0,20.4646,20.4646,20.3799,20.3799,95800.0
2009-05-20 10:15:00,24.06,24.08,23.99,24.02,263600.0,20.3883,20.4053,20.329,20.3544,263600.0
2009-05-20 10:20:00,24.02,24.09,23.99,24.09,143700.0,20.3544,20.4138,20.329,20.4138,143700.0
2009-05-20 10:25:00,24.09,24.1,24.01,24.02,79500.0,20.4138,20.4222,20.346,20.3544,79500.0
2009-05-20 10:30:00,24.01,24.04,23.96,23.99,144000.0,20.346,20.3714,20.3036,20.329,144000.0
2009-05-20 10:35:00,23.98,23.99,23.91,23.98,89900.0,20.3205,20.329,20.2612,20.3205,89900.0
2009-05-20 10:40:00,23.98,24.0,23.96,23.96,96200.0,20.3205,20.3375,20.3036,20.3036,96200.0
2009-05-20 10:45:00,23.96,23.97,23.88,23.91,96100.0,20.3036,20.3121,20.2358,20.2612,96100.0
2009-05-20 10:50:00,23.92,23.95,23.92,23.94,61400.0,20.2697,20.2951,20.2697,20.2866,61400.0
2009-05-20 10:55:00,23.93,23.97,23.91,23.94,91800.0,20.2782,20.3121,20.2612,20.2866,91800.0
2009-05-20 11:00:00,23.94,24.0,23.92,24.0,128700.0,20.2866,20.3375,20.2697,20.3375,128700.0
2009-05-20 11:05:00,24.0,24.0,23.88,23.88,87700.0,20.3375,20.3375,20.2358,20.2358,87700.0
2009-05-20 11:10:00,23.88,23.9,23.87,23.88,138900.0,20.2358,20.2528,20.2273,20.2358,138900.0
2009-05-20 11:15:00,23.87,23.89,23.81,23.86,186000.0,20.2273,20.2443,20.1765,20.2189,186000.0
2009-05-20 11:20:00,23.86,23.88,23.84,23.85,106000.0,20.2189,20.2358,20.2019,20.2104,106000.0
2009-05-20 11:25:00,23.86,23.88,23.8,23.82,150700.0,20.2189,20.2358,20.168,20.185,150700.0
2009-05-20 11:30:00,23.82,23.85,23.81,23.82,127600.0,20.185,20.2104,20.1765,20.185,127600.0
2009-05-20 11:35:00,23.82,23.86,23.81,23.83,53600.0,20.185,20.2189,20.1765,20.1934,53600.0
2009-05-20 11:40:00,23.82,23.9,23.82,23.9,96400.0,20.185,20.2528,20.185,20.2528,96400.0
2009-05-20 11:45:00,23.9,23.91,23.67,23.69,174700.0,20.2528,20.2612,20.0579,20.0748,174700.0
2009-05-20 11:50:00,23.69,23.74,23.59,23.6,321100.0,20.0748,20.1172,19.9901,19.9985,321100.0
2009-05-20 11:55:00,23.61,23.63,23.55,23.55,204900.0,20.007,20.024,19.9562,19.9562,204900.0
2009-05-20 12:00:00,23.55,23.66,23.54,23.65,127600.0,19.9562,20.0494,19.9477,20.0409,127600.0
2009-05-20 12:05:00,23.66,23.71,23.65,23.68,104800.0,20.0494,20.0917,20.0409,20.0663,104800.0
2009-05-20 12:10:00,23.67,23.7,23.65,23.69,181400.0,20.0579,20.0833,20.0409,20.0748,181400.0
2009-05-20 12:15:00,23.69,23.73,23.68,23.72,88200.0,20.0748,20.1087,20.0663,20.1002,88200.0
2009-05-20 12:20:00,23.71,23.76,23.7,23.7,106000.0,20.0917,20.1341,20.0833,20.0833,106000.0
2009-05-20 12:25:00,23.7,23.72,23.67,23.7,69900.0,20.0833,20.1002,20.0579,20.0833,69900.0
2009-05-20 12:30:00,23.7,23.72,23.64,23.64,120100.0,20.0833,20.1002,20.0324,20.0324,120100.0
2009-05-20 12:35:00,23.64,23.66,23.6,23.61,153300.0,20.0324,20.0494,19.9985,20.007,153300.0
2009-05-20 12:40:00,23.61,23.63,23.59,23.62,54100.0,20.007,20.024,19.9901,20.0155,54100.0
2009-05-20 12:45:00,23.62,23.66,23.62,23.65,53200.0,20.0155,20.0494,20.0155,20.0409,53200.0
2009-05-20 12:50:00,23.64,23.67,23.61,23.67,63900.0,20.0324,20.0579,20.007,20.0579,63900.0
2009-05-20 12:55:00,23.67,23.68,23.54,23.55,106900.0,20.0579,20.0663,19.9477,19.9562,106900.0
2009-05-20 13:00:00,23.55,23.6,23.52,23.59,113000.0,19.9562,19.9985,19.9307,19.9901,113000.0
2009-05-20 13:05:00,23.59,23.63,23.54,23.62,84800.0,19.9901,20.024,19.9477,20.0155,84800.0
2009-05-20 13:10:00,23.61,23.67,23.61,23.67,116000.0,20.007,20.0579,20.007,20.0579,116000.0
2009-05-20 13:15:00,23.66,23.67,23.59,23.6,76500.0,20.0494,20.0579,19.9901,19.9985,76500.0
2009-05-20 13:20:00,23.59,23.66,23.56,23.65,118000.0,19.9901,20.0494,19.9646,20.0409,118000.0
2009-05-20 13:25:00,23.65,23.72,23.63,23.71,52800.0,20.0409,20.1002,20.024,20.0917,52800.0
2009-05-20 13:30:00,23.71,23.71,23.69,23.69,27600.0,20.0917,20.0917,20.0748,20.0748,27600.0
2009-05-20 13:35:00,23.69,23.76,23.69,23.75,71100.0,20.0748,20.1341,20.0748,20.1256,71100.0
2009-05-20 13:40:00,23.74,23.82,23.74,23.75,117900.0,20.1172,20.185,20.1172,20.1256,117900.0
2009-05-20 13:45:00,23.75,23.77,23.71,23.75,105900.0,20.1256,20.1426,20.0917,20.1256,105900.0
2009-05-20 13:50:00,23.76,23.8,23.73,23.79,59300.0,20.1341,20.168,20.1087,20.1595,59300.0
2009-05-20 13:55:00,23.8,23.8,23.77,23.78,76200.0,20.168,20.168,20.1426,20.1511,76200.0
2009-05-20 14:00:00,23.79,23.79,23.59,23.65,278700.0,20.1595,20.1595,19.9901,20.0409,278700.0
2009-05-20 14:05:00,23.65,23.76,23.63,23.7,167200.0,20.0409,20.1341,20.024,20.0833,167200.0
2009-05-20 14:10:00,23.7,23.73,23.69,23.72,114000.0,20.0833,20.1087,20.0748,20.1002,114000.0
2009-05-20 14:15:00,23.73,23.84,23.7,23.83,72700.0,20.1087,20.2019,20.0833,20.1934,72700.0
2009-05-20 14:20:00,23.84,23.88,23.79,23.87,56900.0,20.2019,20.2358,20.1595,20.2273,56900.0
2009-05-20 14:25:00,23.87,23.88,23.83,23.84,41200.0,20.2273,20.2358,20.1934,20.2019,41200.0
2009-05-20 14:30:00,23.83,23.83,23.7,23.75,90100.0,20.1934,20.1934,20.0833,20.1256,90100.0
2009-05-20 14:35:00,23.76,23.81,23.74,23.78,84700.0,20.1341,20.1765,20.1172,20.1511,84700.0
2009-05-20 14:40:00,23.77,23.86,23.76,23.83,104400.0,20.1426,20.2189,20.1341,20.1934,104400.0
2009-05-20 14:45:00,23.82,23.84,23.8,23.81,40900.0,20.185,20.2019,20.168,20.1765,40900.0
2009-05-20 14:50:00,23.8,23.88,23.75,23.83,131400.0,20.168,20.2358,20.1256,20.1934,131400.0
2009-05-20 14:55:00,23.83,23.83,23.76,23.78,90200.0,20.1934,20.1934,20.1341,20.1511,90200.0
2009-05-20 15:00:00,23.78,23.81,23.75,23.75,179800.0,20.1511,20.1765,20.1256,20.1256,179800.0
2009-05-20 15:05:00,23.76,23.79,23.68,23.69,128700.0,20.1341,20.1595,20.0663,20.0748,128700.0
2009-05-20 15:10:00,23.68,23.73,23.66,23.67,157400.0,20.0663,20.1087,20.0494,20.0579,157400.0
2009-05-20 15:15:00,23.66,23.68,23.63,23.64,92300.0,20.0494,20.0663,20.024,20.0324,92300.0
2009-05-20 15:20:00,23.64,23.64,23.55,23.56,130900.0,20.0324,20.0324,19.9562,19.9646,130900.0
2009-05-20 15:25:00,23.55,23.66,23.55,23.63,115600.0,19.9562,20.0494,19.9562,20.024,115600.0
2009-05-20 15:30:00,23.63,23.63,23.55,23.59,191200.0,20.024,20.024,19.9562,19.9901,191200.0
2009-05-20 15:35:00,23.58,23.66,23.55,23.6,195600.0,19.9816,20.0494,19.9562,19.9985,195600.0
2009-05-20 15:40:00,23.61,23.61,23.41,23.45,237700.0,20.007,20.007,19.8375,19.8714,237700.0
2009-05-20 15:45:00,23.45,23.52,23.45,23.5,168600.0,19.8714,19.9307,19.8714,19.9138,168600.0
2009-05-20 15:50:00,23.5,23.55,23.47,23.52,261000.0,19.9138,19.9562,19.8884,19.9307,261000.0
2009-05-20 15:55:00,23.52,23.59,23.49,23.51,554000.0,19.9307,19.9901,19.9053,19.9223,554000.0
2009-05-21 09:30:00,23.08,23.08,22.96,23.01,276600.0,19.5579,19.5579,19.4562,19.4986,276600.0
2009-05-21 09:35:00,23.0,23.08,22.95,23.01,131000.0,19.4901,19.5579,19.4477,19.4986,131000.0
2009-05-21 09:40:00,23.0,23.12,23.0,23.1,127200.0,19.4901,19.5918,19.4901,19.5748,127200.0
2009-05-21 09:45:00,23.1,23.12,23.04,23.06,116400.0,19.5748,19.5918,19.524,19.5409,116400.0
2009-05-21 09:50:00,23.07,23.19,23.07,23.12,192800.0,19.5494,19.6511,19.5494,19.5918,192800.0
2009-05-21 09:55:00,23.12,23.14,23.05,23.06,166000.0,19.5918,19.6087,19.5325,19.5409,166000.0
2009-05-21 10:00:00,23.07,23.21,23.05,23.14,343900.0,19.5494,19.668,19.5325,19.6087,343900.0
2009-05-21 10:05:00,23.15,23.25,23.14,23.21,169400.0,19.6172,19.7019,19.6087,19.668,169400.0
2009-05-21 10:10:00,23.21,23.22,23.13,23.16,236800.0,19.668,19.6765,19.6003,19.6257,236800.0
2009-05-21 10:15:00,23.16,23.17,23.1,23.11,192000.0,19.6257,19.6342,19.5748,19.5833,192000.0
2009-05-21 10:20:00,23.11,23.12,23.04,23.06,146300.0,19.5833,19.5918,19.524,19.5409,146300.0
2009-05-21 10:25:00,23.06,23.08,23.0,23.04,243200.0,19.5409,19.5579,19.4901,19.524,243200.0
2009-05-21 10:30:00,23.04,23.1,22.95,23.1,358600.0,19.524,19.5748,19.4477,19.5748,358600.0
2009-05-21 10:35:00,23.1,23.16,23.09,23.15,89200.0,19.5748,19.6257,19.5664,19.6172,89200.0
2009-05-21 10:40:00,23.15,23.21,23.14,23.16,86000.0,19.6172,19.668,19.6087,19.6257,86000.0
2009-05-21 10:45:00,23.16,23.18,23.12,23.14,72000.0,19.6257,19.6426,19.5918,19.6087,72000.0
2009-05-21 10:50:00,23.14,23.18,23.1,23.13,187800.0,19.6087,19.6426,19.5748,19.6003,187800.0
2009-05-21 10:55:00,23.13,23.14,23.09,23.1,220400.0,19.6003,19.6087,19.5664,19.5748,220400.0
2009-05-21 11:00:00,23.1,23.13,23.09,23.11,225400.0,19.5748,19.6003,19.5664,19.5833,225400.0
2009-05-21 11:05:00,23.11,23.15,23.11,23.14,147500.0,19.5833,19.6172,19.5833,19.6087,147500.0
2009-05-21 11:10:00,23.14,23.18,23.13,23.17,153200.0,19.6087,19.6426,19.6003,19.6342,153200.0
2009-05-21 11:15:00,23.17,23.17,23.15,23.15,99200.0,19.6342,19.6342,19.6172,19.6172,99200.0
2009-05-21 11:20:00,23.15,23.16,23.13,23.13,86500.0,19.6172,19.6257,19.6003,19.6003,86500.0
2009-05-21 11:25:00,23.14,23.14,23.1,23.1,59800.0,19.6087,19.6087,19.5748,19.5748,59800.0
2009-05-21 11:30:00,23.1,23.11,23.1,23.1,54500.0,19.5748,19.5833,19.5748,19.5748,54500.0
2009-05-21 11:35:00,23.1,23.18,23.1,23.17,132200.0,19.5748,19.6426,19.5748,19.6342,132200.0
2009-05-21 11:40:00,23.17,23.17,23.12,23.12,99700.0,19.6342,19.6342,19.5918,19.5918,99700.0
2009-05-21 11:45:00,23.12,23.12,23.1,23.12,73800.0,19.5918,19.5918,19.5748,19.5918,73800.0
2009-05-21 11:50:00,23.11,23.14,23.11,23.13,41300.0,19.5833,19.6087,19.5833,19.6003,41300.0
2009-05-21 11:55:00,23.13,23.18,23.12,23.18,93800.0,19.6003,19.6426,19.5918,19.6426,93800.0
2009-05-21 12:00:00,23.19,23.21,23.18,23.21,96600.0,19.6511,19.668,19.6426,19.668,96600.0
2009-05-21 12:05:00,23.21,23.22,23.16,23.18,38600.0,19.668,19.6765,19.6257,19.6426,38600.0
2009-05-21 12:10:00,23.17,23.17,23.13,23.13,40700.0,19.6342,19.6342,19.6003,19.6003,40700.0
2009-05-21 12:15:00,23.13,23.18,23.11,23.13,114400.0,19.6003,19.6426,19.5833,19.6003,114400.0
2009-05-21 12:20:00,23.12,23.13,23.1,23.12,30800.0,19.5918,19.6003,19.5748,19.5918,30800.0
2009-05-21 12:25:00,23.12,23.13,23.1,23.12,62800.0,19.5918,19.6003,19.5748,19.5918,62800.0
2009-05-21 12:30:00,23.12,23.14,23.1,23.14,27700.0,19.5918,19.6087,19.5748,19.6087,27700.0
2009-05-21 12:35:00,23.14,23.22,23.13,23.2,51100.0,19.6087,19.6765,19.6003,19.6596,51100.0
2009-05-21 12:40:00,23.2,23.2,23.15,23.18,38400.0,19.6596,19.6596,19.6172,19.6426,38400.0
2009-05-21 12:45:00,23.17,23.18,23.14,23.18,35900.0,19.6342,19.6426,19.6087,19.6426,35900.0
2009-05-21 12:50:00,23.18,23.21,23.16,23.17,41300.0,19.6426,19.668,19.6257,19.6342,41300.0
2009-05-21 12:55:00,23.17,23.22,23.16,23.21,74100.0,19.6342,19.6765,19.6257,19.668,74100.0
2009-05-21 13:00:00,23.21,23.26,23.16,23.16,80600.0,19.668,19.7104,19.6257,19.6257,80600.0
2009-05-21 13:05:00,23.16,23.18,23.12,23.14,79200.0,19.6257,19.6426,19.5918,19.6087,79200.0
2009-05-21 13:10:00,23.15,23.19,23.15,23.19,62500.0,19.6172,19.6511,19.6172,19.6511,62500.0
2009-05-21 13:15:00,23.18,23.19,23.15,23.17,88200.0,19.6426,19.6511,19.6172,19.6342,88200.0
2009-05-21 13:20:00,23.17,23.18,23.14,23.16,78800.0,19.6342,19.6426,19.6087,19.6257,78800.0
2009-05-21 13:25:00,23.17,23.17,23.12,23.16,103500.0,19.6342,19.6342,19.5918,19.6257,103500.0
2009-05-21 13:30:00,23.16,23.16,23.14,23.16,60700.0,19.6257,19.6257,19.6087,19.6257,60700.0
2009-05-21 13:35:00,23.15,23.16,23.11,23.12,99200.0,19.6172,19.6257,19.5833,19.5918,99200.0
2009-05-21 13:40:00,23.12,23.13,23.09,23.09,50100.0,19.5918,19.6003,19.5664,19.5664,50100.0
2009-05-21 13:45:00,23.09,23.14,23.09,23.11,114300.0,19.5664,19.6087,19.5664,19.5833,114300.0
2009-05-21 13:50:00,23.11,23.12,23.06,23.07,84800.0,19.5833,19.5918,19.5409,19.5494,84800.0
2009-05-21 13:55:00,23.06,23.13,23.05,23.11,156400.0,19.5409,19.6003,19.5325,19.5833,156400.0
2009-05-21 14:00:00,23.11,23.17,23.06,23.07,161400.0,19.5833,19.6342,19.5409,19.5494,161400.0
2009-05-21 14:05:00,23.07,23.07,22.98,22.98,359100.0,19.5494,19.5494,19.4731,19.4731,359100.0
2009-05-21 14:10:00,22.98,22.99,22.93,22.96,135500.0,19.4731,19.4816,19.4308,19.4562,135500.0
2009-05-21 14:15:00,22.96,23.02,22.95,23.0,130600.0,19.4562,19.507,19.4477,19.4901,130600.0
2009-05-21 14:20:00,23.01,23.04,22.96,23.03,202500.0,19.4986,19.524,19.4562,19.5155,202500.0
2009-05-21 14:25:00,23.04,23.07,23.03,23.06,78300.0,19.524,19.5494,19.5155,19.5409,78300.0
2009-05-21 14:30:00,23.07,23.08,22.99,23.07,122500.0,19.5494,19.5579,19.4816,19.5494,122500.0
2009-05-21 14:35:00,23.08,23.09,23.01,23.04,113300.0,19.5579,19.5664,19.4986,19.524,113300.0
2009-05-21 14:40:00,23.04,23.05,22.97,22.97,74200.0,19.524,19.5325,19.4647,19.4647,74200.0
2009-05-21 14:45:00,22.98,23.02,22.95,22.97,170100.0,19.4731,19.507,19.4477,19.4647,170100.0
2009-05-21 14:50:00,22.97,23.0,22.95,22.97,146100.0,19.4647,19.4901,19.4477,19.4647,146100.0
2009-05-21 14:55:00,22.98,23.05,22.96,23.04,108600.0,19.4731,19.5325,19.4562,19.524,108600.0
2009-05-21 15:00:00,23.04,23.1,23.02,23.09,132800.0,19.524,19.5748,19.507,19.5664,132800.0
2009-05-21 15:05:00,23.08,23.09,22.99,23.0,142200.0,19.5579,19.5664,19.4816,19.4901,142200.0
2009-05-21 15:10:00,23.02,23.09,23.01,23.09,142700.0,19.507,19.5664,19.4986,19.5664,142700.0
2009-05-21 15:15:00,23.09,23.15,23.08,23.13,69900.0,19.5664,19.6172,19.5579,19.6003,69900.0
2009-05-21 15:20:00,23.13,23.17,23.1,23.13,163900.0,19.6003,19.6342,19.5748,19.6003,163900.0
2009-05-21 15:25:00,23.12,23.12,23.07,23.08,188300.0,19.5918,19.5918,19.5494,19.5579,188300.0
2009-05-21 15:30:00,23.09,23.19,23.08,23.14,198300.0,19.5664,19.6511,19.5579,19.6087,198300.0
2009-05-21 15:35:00,23.14,23.15,23.1,23.11,138200.0,19.6087,19.6172,19.5748,19.5833,138200.0
2009-05-21 15:40:00,23.1,23.14,23.07,23.14,224000.0,19.5748,19.6087,19.5494,19.6087,224000.0
2009-05-21 15:45:00,23.14,23.25,23.1,23.15,285100.0,19.6087,19.7019,19.5748,19.6172,285100.0
2009-05-21 15:50:00,23.14,23.23,23.1,23.23,517600.0,19.6087,19.685,19.5748,19.685,517600.0
2009-05-21 15:55:00,23.23,23.3,23.17,23.23,1153200.0,19.685,19.7443,19.6342,19.685,1153200.0
2009-05-22 09:30:00,23.25,23.45,23.23,23.38,145200.0,19.7019,19.8714,19.685,19.8121,145200.0
2009-05-22 09:35:00,23.37,23.55,23.37,23.44,144900.0,19.8036,19.9562,19.8036,19.8629,144900.0
2009-05-22 09:40:00,23.44,23.46,23.35,23.38,201900.0,19.8629,19.8799,19.7867,19.8121,201900.0
2009-05-22 09:45:00,23.38,23.38,23.27,23.36,133100.0,19.8121,19.8121,19.7189,19.7952,133100.0
2009-05-22 09:50:00,23.36,23.36,23.17,23.21,151200.0,19.7952,19.7952,19.6342,19.668,151200.0
2009-05-22 09:55:00,23.21,23.31,23.21,23.29,75800.0,19.668,19.7528,19.668,19.7358,75800.0
2009-05-22 10:00:00,23.29,23.37,23.26,23.35,170500.0,19.7358,19.8036,19.7104,19.7867,170500.0
2009-05-22 10:05:00,23.35,23.5,23.35,23.38,261700.0,19.7867,19.9138,19.7867,19.8121,261700.0
2009-05-22 10:10:00,23.38,23.51,23.38,23.46,194200.0,19.8121,19.9223,19.8121,19.8799,194200.0
2009-05-22 10:15:00,23.46,23.61,23.45,23.6,183400.0,19.8799,20.007,19.8714,19.9985,183400.0
2009-05-22 10:20:00,23.6,23.63,23.56,23.57,179200.0,19.9985,20.024,19.9646,19.9731,179200.0
2009-05-22 10:25:00,23.58,23.69,23.56,23.66,197600.0,19.9816,20.0748,19.9646,20.0494,197600.0
2009-05-22 10:30:00,23.65,23.67,23.6,23.66,270500.0,20.0409,20.0579,19.9985,20.0494,270500.0
2009-05-22 10:35:00,23.66,23.7,23.65,23.66,161900.0,20.0494,20.0833,20.0409,20.0494,161900.0
2009-05-22 10:40:00,23.66,23.76,23.66,23.76,311800.0,20.0494,20.1341,20.0494,20.1341,311800.0
2009-05-22 10:45:00,23.76,23.83,23.75,23.8,213000.0,20.1341,20.1934,20.1256,20.168,213000.0
2009-05-22 10:50:00,23.8,23.88,23.79,23.79,155100.0,20.168,20.2358,20.1595,20.1595,155100.0
2009-05-22 10:55:00,23.8,23.84,23.75,23.84,82400.0,20.168,20.2019,20.1256,20.2019,82400.0
2009-05-22 11:00:00,23.84,23.84,23.76,23.77,51300.0,20.2019,20.2019,20.1341,20.1426,51300.0
2009-05-22 11:05:00,23.77,23.89,23.77,23.88,122200.0,20.1426,20.2443,20.1426,20.2358,122200.0
2009-05-22 11:10:00,23.88,23.91,23.85,23.9,98000.0,20.2358,20.2612,20.2104,20.2528,98000.0
2009-05-22 11:15:00,23.89,23.94,23.87,23.87,185100.0,20.2443,20.2866,20.2273,20.2273,185100.0
2009-05-22 11:20:00,23.87,23.91,23.87,23.88,111700.0,20.2273,20.2612,20.2273,20.2358,111700.0
2009-05-22 11:25:00,23.88,23.88,23.79,23.8,168400.0,20.2358,20.2358,20.1595,20.168,168400.0
2009-05-22 11:30:00,23.8,23.81,23.75,23.75,157700.0,20.168,20.1765,20.1256,20.1256,157700.0
2009-05-22 11:35:00,23.76,23.76,23.66,23.7,266900.0,20.1341,20.1341,20.0494,20.0833,266900.0
2009-05-22 11:40:00,23.7,23.73,23.7,23.73,70700.0,20.0833,20.1087,20.0833,20.1087,70700.0
2009-05-22 11:45:00,23.72,23.74,23.67,23.72,107100.0,20.1002,20.1172,20.0579,20.1002,107100.0
2009-05-22 11:50:00,23.72,23.75,23.66,23.72,187300.0,20.1002,20.1256,20.0494,20.1002,187300.0
2009-05-22 11:55:00,23.72,23.79,23.72,23.78,107500.0,20.1002,20.1595,20.1002,20.1511,107500.0
2009-05-22 12:00:00,23.78,23.84,23.76,23.83,113100.0,20.1511,20.2019,20.1341,20.1934,113100.0
2009-05-22 12:05:00,23.83,23.84,23.83,23.84,15700.0,20.1934,20.2019,20.1934,20.2019,15700.0
2009-05-22 12:10:00,23.83,23.87,23.83,23.86,106000.0,20.1934,20.2273,20.1934,20.2189,106000.0
2009-05-22 12:15:00,23.86,23.86,23.78,23.81,93500.0,20.2189,20.2189,20.1511,20.1765,93500.0
2009-05-22 12:20:00,23.8,23.83,23.77,23.77,81100.0,20.168,20.1934,20.1426,20.1426,81100.0
2009-05-22 12:25:00,23.77,23.77,23.73,23.74,91000.0,20.1426,20.1426,20.1087,20.1172,91000.0
2009-05-22 12:30:00,23.74,23.74,23.72,23.73,36700.0,20.1172,20.1172,20.1002,20.1087,36700.0
2009-05-22 12:35:00,23.72,23.76,23.72,23.76,49500.0,20.1002,20.1341,20.1002,20.1341,49500.0
2009-05-22 12:40:00,23.76,23.8,23.75,23.79,53100.0,20.1341,20.168,20.1256,20.1595,53100.0
2009-05-22 12:45:00,23.79,23.8,23.75,23.75,33500.0,20.1595,20.168,20.1256,20.1256,33500.0
2009-05-22 12:50:00,23.75,23.81,23.75,23.79,54500.0,20.1256,20.1765,20.1256,20.1595,54500.0
2009-05-22 12:55:00,23.79,23.89,23.78,23.88,91200.0,20.1595,20.2443,20.1511,20.2358,91200.0
2009-05-22 13:00:00,23.89,23.93,23.88,23.92,111400.0,20.2443,20.2782,20.2358,20.2697,111400.0
2009-05-22 13:05:00,23.91,23.92,23.89,23.89,29500.0,20.2612,20.2697,20.2443,20.2443,29500.0
2009-05-22 13:10:00,23.89,23.9,23.86,23.86,139800.0,20.2443,20.2528,20.2189,20.2189,139800.0
2009-05-22 13:15:00,23.86,23.88,23.82,23.82,147100.0,20.2189,20.2358,20.185,20.185,147100.0
2009-05-22 13:20:00,23.82,23.83,23.8,23.81,99300.0,20.185,20.1934,20.168,20.1765,99300.0
2009-05-22 13:25:00,23.81,23.85,23.78,23.78,87900.0,20.1765,20.2104,20.1511,20.1511,87900.0
2009-05-22 13:30:00,23.77,23.78,23.68,23.73,158500.0,20.1426,20.1511,20.0663,20.1087,158500.0
2009-05-22 13:35:00,23.73,23.78,23.73,23.78,100600.0,20.1087,20.1511,20.1087,20.1511,100600.0
2009-05-22 13:40:00,23.77,23.8,23.77,23.79,49600.0,20.1426,20.168,20.1426,20.1595,49600.0
2009-05-22 13:45:00,23.8,23.87,23.8,23.85,73400.0,20.168,20.2273,20.168,20.2104,73400.0
2009-05-22 13:50:00,23.85,23.87,23.81,23.81,90400.0,20.2104,20.2273,20.1765,20.1765,90400.0
2009-05-22 13:55:00,23.81,23.86,23.79,23.86,74700.0,20.1765,20.2189,20.1595,20.2189,74700.0
2009-05-22 14:00:00,23.86,23.91,23.86,23.87,96800.0,20.2189,20.2612,20.2189,20.2273,96800.0
2009-05-22 14:05:00,23.87,23.92,23.87,23.91,116500.0,20.2273,20.2697,20.2273,20.2612,116500.0
2009-05-22 14:10:00,23.9,23.92,23.88,23.88,101700.0,20.2528,20.2697,20.2358,20.2358,101700.0
2009-05-22 14:15:00,23.87,23.92,23.86,23.91,137800.0,20.2273,20.2697,20.2189,20.2612,137800.0
2009-05-22 14:20:00,23.91,23.96,23.9,23.92,147200.0,20.2612,20.3036,20.2528,20.2697,147200.0
2009-05-22 14:25:00,23.92,23.96,23.91,23.94,70700.0,20.2697,20.3036,20.2612,20.2866,70700.0
2009-05-22 14:30:00,23.93,23.96,23.91,23.95,140700.0,20.2782,20.3036,20.2612,20.2951,140700.0
2009-05-22 14:35:00,23.95,23.95,23.93,23.94,37800.0,20.2951,20.2951,20.2782,20.2866,37800.0
2009-05-22 14:40:00,23.94,23.98,23.94,23.97,52500.0,20.2866,20.3205,20.2866,20.3121,52500.0
2009-05-22 14:45:00,23.97,23.98,23.96,23.97,79500.0,20.3121,20.3205,20.3036,20.3121,79500.0
2009-05-22 14:50:00,23.98,23.98,23.95,23.97,91700.0,20.3205,20.3205,20.2951,20.3121,91700.0
2009-05-22 14:55:00,23.98,24.0,23.98,24.0,216400.0,20.3205,20.3375,20.3205,20.3375,216400.0
2009-05-22 15:00:00,24.0,24.0,23.94,23.94,130900.0,20.3375,20.3375,20.2866,20.2866,130900.0
2009-05-22 15:05:00,23.94,23.95,23.92,23.95,70300.0,20.2866,20.2951,20.2697,20.2951,70300.0
2009-05-22 15:10:00,23.95,24.0,23.94,23.97,71000.0,20.2951,20.3375,20.2866,20.3121,71000.0
2009-05-22 15:15:00,23.98,23.98,23.88,23.91,83200.0,20.3205,20.3205,20.2358,20.2612,83200.0
2009-05-22 15:20:00,23.91,23.92,23.87,23.9,148300.0,20.2612,20.2697,20.2273,20.2528,148300.0
2009-05-22 15:25:00,23.89,23.95,23.89,23.94,166600.0,20.2443,20.2951,20.2443,20.2866,166600.0
2009-05-22 15:30:00,23.94,23.94,23.87,23.88,128500.0,20.2866,20.2866,20.2273,20.2358,128500.0
2009-05-22 15:35:00,23.88,23.92,23.86,23.87,207600.0,20.2358,20.2697,20.2189,20.2273,207600.0
2009-05-22 15:40:00,23.87,23.88,23.82,23.83,235600.0,20.2273,20.2358,20.185,20.1934,235600.0
2009-05-22 15:45:00,23.83,23.84,23.75,23.79,203900.0,20.1934,20.2019,20.1256,20.1595,203900.0
2009-05-22 15:50:00,23.79,23.79,23.72,23.72,261100.0,20.1595,20.1595,20.1002,20.1002,261100.0
2009-05-22 15:55:00,23.72,23.73,23.65,23.7,473900.0,20.1002,20.1087,20.0409,20.0833,473900.0
2009-05-26 09:30:00,23.47,23.66,23.38,23.56,306400.0,19.8884,20.0494,19.8121,19.9646,306400.0
2009-05-26 09:35:00,23.57,23.58,23.46,23.47,290800.0,19.9731,19.9816,19.8799,19.8884,290800.0
2009-05-26 09:40:00,23.48,23.61,23.45,23.54,360100.0,19.8968,20.007,19.8714,19.9477,360100.0
2009-05-26 09:45:00,23.54,23.75,23.54,23.71,220900.0,19.9477,20.1256,19.9477,20.0917,220900.0
2009-05-26 09:50:00,23.71,23.78,23.65,23.72,140900.0,20.0917,20.1511,20.0409,20.1002,140900.0
2009-05-26 09:55:00,23.71,23.74,23.67,23.7,70900.0,20.0917,20.1172,20.0579,20.0833,70900.0
2009-05-26 10:00:00,23.71,24.04,23.7,23.97,558000.0,20.0917,20.3714,20.0833,20.3121,558000.0
2009-05-26 10:05:00,23.97,24.07,23.95,23.99,283600.0,20.3121,20.3968,20.2951,20.329,283600.0
2009-05-26 10:10:00,23.99,24.02,23.96,23.97,341800.0,20.329,20.3544,20.3036,20.3121,341800.0
2009-05-26 10:15:00,23.97,24.01,23.92,24.0,249500.0,20.3121,20.346,20.2697,20.3375,249500.0
2009-05-26 10:20:00,24.0,24.07,23.95,24.05,221600.0,20.3375,20.3968,20.2951,20.3799,221600.0
2009-05-26 10:25:00,24.05,24.06,23.98,23.99,187100.0,20.3799,20.3883,20.3205,20.329,187100.0
2009-05-26 10:30:00,24.0,24.06,24.0,24.05,237300.0,20.3375,20.3883,20.3375,20.3799,237300.0
2009-05-26 10:35:00,24.05,24.18,24.02,24.07,346700.0,20.3799,20.49,20.3544,20.3968,346700.0
2009-05-26 10:40:00,24.08,24.18,24.07,24.11,208900.0,20.4053,20.49,20.3968,20.4307,208900.0
2009-05-26 10:45:00,24.11,24.13,24.06,24.07,146800.0,20.4307,20.4477,20.3883,20.3968,146800.0
2009-05-26 10:50:00,24.07,24.11,24.06,24.1,105500.0,20.3968,20.4307,20.3883,20.4222,105500.0
2009-05-26 10:55:00,24.11,24.11,24.05,24.07,99000.0,20.4307,20.4307,20.3799,20.3968,99000.0
2009-05-26 11:00:00,24.07,24.22,24.06,24.18,225300.0,20.3968,20.5239,20.3883,20.49,225300.0
2009-05-26 11:05:00,24.18,24.18,24.13,24.13,179500.0,20.49,20.49,20.4477,20.4477,179500.0
2009-05-26 11:10:00,24.13,24.2,24.13,24.2,121300.0,20.4477,20.507,20.4477,20.507,121300.0
2009-05-26 11:15:00,24.19,24.22,24.17,24.21,101600.0,20.4985,20.5239,20.4815,20.5154,101600.0
2009-05-26 11:20:00,24.22,24.29,24.21,24.29,230300.0,20.5239,20.5832,20.5154,20.5832,230300.0
2009-05-26 11:25:00,24.28,24.29,24.25,24.27,91100.0,20.5748,20.5832,20.5493,20.5663,91100.0
2009-05-26 11:30:00,24.28,24.32,24.27,24.31,190300.0,20.5748,20.6087,20.5663,20.6002,190300.0
2009-05-26 11:35:00,24.32,24.37,24.31,24.35,239600.0,20.6087,20.651,20.6002,20.6341,239600.0
2009-05-26 11:40:00,24.35,24.41,24.33,24.4,152200.0,20.6341,20.6849,20.6171,20.6764,152200.0
2009-05-26 11:45:00,24.4,24.46,24.39,24.4,222100.0,20.6764,20.7273,20.668,20.6764,222100.0
2009-05-26 11:50:00,24.4,24.44,24.4,24.43,172300.0,20.6764,20.7103,20.6764,20.7019,172300.0
2009-05-26 11:55:00,24.43,24.47,24.42,24.45,175500.0,20.7019,20.7358,20.6934,20.7188,175500.0
2009-05-26 12:00:00,24.44,24.5,24.44,24.48,237000.0,20.7103,20.7612,20.7103,20.7442,237000.0
2009-05-26 12:05:00,24.48,24.5,24.45,24.5,584300.0,20.7442,20.7612,20.7188,20.7612,584300.0
2009-05-26 12:10:00,24.5,24.5,24.47,24.48,237500.0,20.7612,20.7612,20.7358,20.7442,237500.0
2009-05-26 12:15:00,24.48,24.53,24.48,24.49,253800.0,20.7442,20.7866,20.7442,20.7527,253800.0
2009-05-26 12:20:00,24.49,24.54,24.49,24.51,106400.0,20.7527,20.7951,20.7527,20.7697,106400.0
2009-05-26 12:25:00,24.51,24.54,24.5,24.52,86700.0,20.7697,20.7951,20.7612,20.7781,86700.0
2009-05-26 12:30:00,24.52,24.52,24.49,24.5,154600.0,20.7781,20.7781,20.7527,20.7612,154600.0
2009-05-26 12:35:00,24.5,24.54,24.5,24.5,98600.0,20.7612,20.7951,20.7612,20.7612,98600.0
2009-05-26 12:40:00,24.5,24.51,24.48,24.49,101900.0,20.7612,20.7697,20.7442,20.7527,101900.0
2009-05-26 12:45:00,24.48,24.58,24.48,24.55,302400.0,20.7442,20.829,20.7442,20.8036,302400.0
2009-05-26 12:50:00,24.56,24.61,24.54,24.58,166500.0,20.812,20.8544,20.7951,20.829,166500.0
2009-05-26 12:55:00,24.57,24.6,24.56,24.59,70700.0,20.8205,20.8459,20.812,20.8375,70700.0
2009-05-26 13:00:00,24.59,24.6,24.57,24.57,100100.0,20.8375,20.8459,20.8205,20.8205,100100.0
2009-05-26 13:05:00,24.57,24.6,24.53,24.53,139700.0,20.8205,20.8459,20.7866,20.7866,139700.0
2009-05-26 13:10:00,24.53,24.53,24.49,24.5,76600.0,20.7866,20.7866,20.7527,20.7612,76600.0
2009-05-26 13:15:00,24.5,24.5,24.46,24.49,86200.0,20.7612,20.7612,20.7273,20.7527,86200.0
2009-05-26 13:20:00,24.5,24.5,24.45,24.46,88700.0,20.7612,20.7612,20.7188,20.7273,88700.0
2009-05-26 13:25:00,24.47,24.48,24.46,24.47,37700.0,20.7358,20.7442,20.7273,20.7358,37700.0
2009-05-26 13:30:00,24.48,24.48,24.43,24.47,122300.0,20.7442,20.7442,20.7019,20.7358,122300.0
2009-05-26 13:35:00,24.48,24.48,24.44,24.44,63300.0,20.7442,20.7442,20.7103,20.7103,63300.0
2009-05-26 13:40:00,24.44,24.49,24.43,24.47,80900.0,20.7103,20.7527,20.7019,20.7358,80900.0
2009-05-26 13:45:00,24.48,24.5,24.45,24.45,77200.0,20.7442,20.7612,20.7188,20.7188,77200.0
2009-05-26 13:50:00,24.45,24.46,24.42,24.44,106200.0,20.7188,20.7273,20.6934,20.7103,106200.0
2009-05-26 13:55:00,24.44,24.46,24.44,24.45,59300.0,20.7103,20.7273,20.7103,20.7188,59300.0
2009-05-26 14:00:00,24.45,24.49,24.44,24.46,117900.0,20.7188,20.7527,20.7103,20.7273,117900.0
2009-05-26 14:05:00,24.46,24.47,24.43,24.44,94500.0,20.7273,20.7358,20.7019,20.7103,94500.0
2009-05-26 14:10:00,24.45,24.46,24.41,24.45,111700.0,20.7188,20.7273,20.6849,20.7188,111700.0
2009-05-26 14:15:00,24.45,24.48,24.43,24.44,110700.0,20.7188,20.7442,20.7019,20.7103,110700.0
2009-05-26 14:20:00,24.44,24.46,24.4,24.43,231100.0,20.7103,20.7273,20.6764,20.7019,231100.0
2009-05-26 14:25:00,24.44,24.46,24.43,24.44,97100.0,20.7103,20.7273,20.7019,20.7103,97100.0
2009-05-26 14:30:00,24.44,24.5,24.44,24.48,100300.0,20.7103,20.7612,20.7103,20.7442,100300.0
2009-05-26 14:35:00,24.48,24.5,24.47,24.47,58100.0,20.7442,20.7612,20.7358,20.7358,58100.0
2009-05-26 14:40:00,24.48,24.51,24.45,24.48,99600.0,20.7442,20.7697,20.7188,20.7442,99600.0
2009-05-26 14:45:00,24.47,24.48,24.43,24.44,95300.0,20.7358,20.7442,20.7019,20.7103,95300.0
2009-05-26 14:50:00,24.44,24.46,24.42,24.46,122300.0,20.7103,20.7273,20.6934,20.7273,122300.0
2009-05-26 14:55:00,24.45,24.47,24.42,24.43,190200.0,20.7188,20.7358,20.6934,20.7019,190200.0
2009-05-26 15:00:00,24.43,24.46,24.43,24.46,76600.0,20.7019,20.7273,20.7019,20.7273,76600.0
2009-05-26 15:05:00,24.46,24.48,24.43,24.47,122800.0,20.7273,20.7442,20.7019,20.7358,122800.0
2009-05-26 15:10:00,24.47,24.5,24.45,24.46,111000.0,20.7358,20.7612,20.7188,20.7273,111000.0
2009-05-26 15:15:00,24.46,24.46,24.39,24.43,258900.0,20.7273,20.7273,20.668,20.7019,258900.0
2009-05-26 15:20:00,24.43,24.48,24.41,24.44,182700.0,20.7019,20.7442,20.6849,20.7103,182700.0
2009-05-26 15:25:00,24.43,24.46,24.42,24.43,217500.0,20.7019,20.7273,20.6934,20.7019,217500.0
2009-05-26 15:30:00,24.43,24.49,24.41,24.46,222100.0,20.7019,20.7527,20.6849,20.7273,222100.0
2009-05-26 15:35:00,24.46,24.49,24.44,24.49,184200.0,20.7273,20.7527,20.7103,20.7527,184200.0
2009-05-26 15:40:00,24.48,24.5,24.42,24.46,378500.0,20.7442,20.7612,20.6934,20.7273,378500.0
2009-05-26 15:45:00,24.47,24.47,24.39,24.47,510700.0,20.7358,20.7358,20.668,20.7358,510700.0
2009-05-26 15:50:00,24.48,24.52,24.43,24.51,686800.0,20.7442,20.7781,20.7019,20.7697,686800.0
2009-05-26 15:55:00,24.51,24.58,24.51,24.58,1067100.0,20.7697,20.829,20.7697,20.829,1067100.0
2009-05-27 09:30:00,24.44,24.72,24.44,24.64,199500.0,20.7103,20.9476,20.7103,20.8798,199500.0
2009-05-27 09:35:00,24.65,24.68,24.42,24.45,251200.0,20.8883,20.9137,20.6934,20.7188,251200.0
2009-05-27 09:40:00,24.44,24.5,24.44,24.46,172300.0,20.7103,20.7612,20.7103,20.7273,172300.0
2009-05-27 09:45:00,24.46,24.5,24.39,24.5,150800.0,20.7273,20.7612,20.668,20.7612,150800.0
2009-05-27 09:50:00,24.49,24.56,24.49,24.55,116600.0,20.7527,20.812,20.7527,20.8036,116600.0
2009-05-27 09:55:00,24.56,24.57,24.49,24.57,181000.0,20.812,20.8205,20.7527,20.8205,181000.0
2009-05-27 10:00:00,24.56,24.65,24.36,24.38,272000.0,20.812,20.8883,20.6426,20.6595,272000.0
2009-05-27 10:05:00,24.38,24.41,24.28,24.34,204000.0,20.6595,20.6849,20.5748,20.6256,204000.0
2009-05-27 10:10:00,24.34,24.44,24.33,24.41,141700.0,20.6256,20.7103,20.6171,20.6849,141700.0
2009-05-27 10:15:00,24.4,24.46,24.39,24.46,139900.0,20.6764,20.7273,20.668,20.7273,139900.0
2009-05-27 10:20:00,24.46,24.63,24.45,24.63,207900.0,20.7273,20.8714,20.7188,20.8714,207900.0
2009-05-27 10:25:00,24.62,24.63,24.56,24.59,181600.0,20.8629,20.8714,20.812,20.8375,181600.0
2009-05-27 10:30:00,24.59,24.61,24.46,24.49,168300.0,20.8375,20.8544,20.7273,20.7527,168300.0
2009-05-27 10:35:00,24.5,24.64,24.5,24.55,164100.0,20.7612,20.8798,20.7612,20.8036,164100.0
2009-05-27 10:40:00,24.56,24.59,24.42,24.44,247400.0,20.812,20.8375,20.6934,20.7103,247400.0
2009-05-27 10:45:00,24.43,24.52,24.43,24.52,153700.0,20.7019,20.7781,20.7019,20.7781,153700.0
2009-05-27 10:50:00,24.52,24.56,24.51,24.52,114900.0,20.7781,20.812,20.7697,20.7781,114900.0
2009-05-27 10:55:00,24.53,24.57,24.51,24.53,154500.0,20.7866,20.8205,20.7697,20.7866,154500.0
2009-05-27 11:00:00,24.54,24.55,24.45,24.45,173500.0,20.7951,20.8036,20.7188,20.7188,173500.0
2009-05-27 11:05:00,24.46,24.53,24.44,24.48,252300.0,20.7273,20.7866,20.7103,20.7442,252300.0
2009-05-27 11:10:00,24.48,24.54,24.42,24.52,230900.0,20.7442,20.7951,20.6934,20.7781,230900.0
2009-05-27 11:15:00,24.51,24.53,24.5,24.53,138700.0,20.7697,20.7866,20.7612,20.7866,138700.0
2009-05-27 11:20:00,24.52,24.57,24.52,24.55,154100.0,20.7781,20.8205,20.7781,20.8036,154100.0
2009-05-27 11:25:00,24.54,24.61,24.54,24.59,83600.0,20.7951,20.8544,20.7951,20.8375,83600.0
2009-05-27 11:30:00,24.59,24.66,24.57,24.64,185300.0,20.8375,20.8968,20.8205,20.8798,185300.0
2009-05-27 11:35:00,24.64,24.65,24.63,24.65,116900.0,20.8798,20.8883,20.8714,20.8883,116900.0
2009-05-27 11:40:00,24.65,24.65,24.6,24.6,115900.0,20.8883,20.8883,20.8459,20.8459,115900.0
2009-05-27 11:45:00,24.6,24.61,24.54,24.54,122600.0,20.8459,20.8544,20.7951,20.7951,122600.0
2009-05-27 11:50:00,24.54,24.55,24.5,24.5,270700.0,20.7951,20.8036,20.7612,20.7612,270700.0
2009-05-27 11:55:00,24.5,24.57,24.5,24.57,96100.0,20.7612,20.8205,20.7612,20.8205,96100.0
2009-05-27 12:00:00,24.57,24.61,24.55,24.55,67100.0,20.8205,20.8544,20.8036,20.8036,67100.0
2009-05-27 12:05:00,24.56,24.6,24.54,24.58,115000.0,20.812,20.8459,20.7951,20.829,115000.0
2009-05-27 12:10:00,24.58,24.59,24.54,24.59,110200.0,20.829,20.8375,20.7951,20.8375,110200.0
2009-05-27 12:15:00,24.58,24.6,24.57,24.6,130700.0,20.829,20.8459,20.8205,20.8459,130700.0
2009-05-27 12:20:00,24.6,24.6,24.54,24.59,70200.0,20.8459,20.8459,20.7951,20.8375,70200.0
2009-05-27 12:25:00,24.6,24.6,24.53,24.53,120100.0,20.8459,20.8459,20.7866,20.7866,120100.0
2009-05-27 12:30:00,24.54,24.56,24.52,24.56,81300.0,20.7951,20.812,20.7781,20.812,81300.0
2009-05-27 12:35:00,24.56,24.56,24.5,24.52,182600.0,20.812,20.812,20.7612,20.7781,182600.0
2009-05-27 12:40:00,24.53,24.58,24.53,24.54,88000.0,20.7866,20.829,20.7866,20.7951,88000.0
2009-05-27 12:45:00,24.54,24.58,24.51,24.58,228000.0,20.7951,20.829,20.7697,20.829,228000.0
2009-05-27 12:50:00,24.57,24.59,24.53,24.53,69800.0,20.8205,20.8375,20.7866,20.7866,69800.0
2009-05-27 12:55:00,24.54,24.54,24.44,24.49,211700.0,20.7951,20.7951,20.7103,20.7527,211700.0
2009-05-27 13:00:00,24.5,24.61,24.49,24.59,123500.0,20.7612,20.8544,20.7527,20.8375,123500.0
2009-05-27 13:05:00,24.59,24.59,24.57,24.57,37900.0,20.8375,20.8375,20.8205,20.8205,37900.0
2009-05-27 13:10:00,24.58,24.58,24.53,24.54,73300.0,20.829,20.829,20.7866,20.7951,73300.0
2009-05-27 13:15:00,24.54,24.57,24.53,24.53,79900.0,20.7951,20.8205,20.7866,20.7866,79900.0
2009-05-27 13:20:00,24.54,24.56,24.51,24.54,85900.0,20.7951,20.812,20.7697,20.7951,85900.0
2009-05-27 13:25:00,24.54,24.56,24.49,24.54,152300.0,20.7951,20.812,20.7527,20.7951,152300.0
2009-05-27 13:30:00,24.54,24.54,24.42,24.44,258600.0,20.7951,20.7951,20.6934,20.7103,258600.0
2009-05-27 13:35:00,24.44,24.44,24.31,24.33,245700.0,20.7103,20.7103,20.6002,20.6171,245700.0
2009-05-27 13:40:00,24.31,24.35,24.28,24.34,214000.0,20.6002,20.6341,20.5748,20.6256,214000.0
2009-05-27 13:45:00,24.33,24.34,24.16,24.16,200200.0,20.6171,20.6256,20.4731,20.4731,200200.0
2009-05-27 13:50:00,24.16,24.16,24.02,24.1,411100.0,20.4731,20.4731,20.3544,20.4222,411100.0
2009-05-27 13:55:00,24.09,24.16,24.07,24.16,175000.0,20.4138,20.4731,20.3968,20.4731,175000.0
2009-05-27 14:00:00,24.15,24.15,24.04,24.04,139800.0,20.4646,20.4646,20.3714,20.3714,139800.0
2009-05-27 14:05:00,24.04,24.05,23.99,24.03,245700.0,20.3714,20.3799,20.329,20.3629,245700.0
2009-05-27 14:10:00,24.03,24.2,24.02,24.18,213300.0,20.3629,20.507,20.3544,20.49,213300.0
2009-05-27 14:15:00,24.18,24.25,24.1,24.24,191800.0,20.49,20.5493,20.4222,20.5409,191800.0
2009-05-27 14:20:00,24.23,24.25,24.12,24.18,424900.0,20.5324,20.5493,20.4392,20.49,424900.0
2009-05-27 14:25:00,24.17,24.24,24.16,24.24,114600.0,20.4815,20.5409,20.4731,20.5409,114600.0
2009-05-27 14:30:00,24.24,24.25,24.16,24.16,162900.0,20.5409,20.5493,20.4731,20.4731,162900.0
2009-05-27 14:35:00,24.15,24.18,24.12,24.17,115300.0,20.4646,20.49,20.4392,20.4815,115300.0
2009-05-27 14:40:00,24.17,24.22,24.15,24.15,98700.0,20.4815,20.5239,20.4646,20.4646,98700.0
2009-05-27 14:45:00,24.15,24.2,24.13,24.18,107400.0,20.4646,20.507,20.4477,20.49,107400.0
2009-05-27 14:50:00,24.18,24.18,24.08,24.15,201600.0,20.49,20.49,20.4053,20.4646,201600.0
2009-05-27 14:55:00,24.14,24.16,24.03,24.03,225400.0,20.4561,20.4731,20.3629,20.3629,225400.0
2009-05-27 15:00:00,24.03,24.11,24.0,24.09,261200.0,20.3629,20.4307,20.3375,20.4138,261200.0
2009-05-27 15:05:00,24.09,24.17,24.04,24.04,163500.0,20.4138,20.4815,20.3714,20.3714,163500.0
2009-05-27 15:10:00,24.04,24.05,24.0,24.04,178700.0,20.3714,20.3799,20.3375,20.3714,178700.0
2009-05-27 15:15:00,24.04,24.09,24.02,24.02,167700.0,20.3714,20.4138,20.3544,20.3544,167700.0
2009-05-27 15:20:00,24.02,24.02,23.83,23.84,299900.0,20.3544,20.3544,20.1934,20.2019,299900.0
2009-05-27 15:25:00,23.85,23.87,23.79,23.85,234900.0,20.2104,20.2273,20.1595,20.2104,234900.0
2009-05-27 15:30:00,23.86,23.92,23.85,23.86,180700.0,20.2189,20.2697,20.2104,20.2189,180700.0
2009-05-27 15:35:00,23.87,23.89,23.77,23.82,262400.0,20.2273,20.2443,20.1426,20.185,262400.0
2009-05-27 15:40:00,23.82,23.89,23.81,23.85,200400.0,20.185,20.2443,20.1765,20.2104,200400.0
2009-05-27 15:45:00,23.86,23.95,23.85,23.88,154000.0,20.2189,20.2951,20.2104,20.2358,154000.0
2009-05-27 15:50:00,23.87,23.9,23.8,23.83,460200.0,20.2273,20.2528,20.168,20.1934,460200.0
2009-05-27 15:55:00,23.84,23.89,23.83,23.85,508400.0,20.2019,20.2443,20.1934,20.2104,508400.0
2009-05-28 09:30:00,24.11,24.4,24.0,24.36,244500.0,20.4307,20.6764,20.3375,20.6426,244500.0
2009-05-28 09:35:00,24.36,24.37,24.16,24.25,336500.0,20.6426,20.651,20.4731,20.5493,336500.0
2009-05-28 09:40:00,24.25,24.35,24.24,24.3,115100.0,20.5493,20.6341,20.5409,20.5917,115100.0
2009-05-28 09:45:00,24.3,24.34,24.28,24.29,108300.0,20.5917,20.6256,20.5748,20.5832,108300.0
2009-05-28 09:50:00,24.28,24.3,24.16,24.16,179100.0,20.5748,20.5917,20.4731,20.4731,179100.0
2009-05-28 09:55:00,24.16,24.19,24.0,24.0,231300.0,20.4731,20.4985,20.3375,20.3375,231300.0
2009-05-28 10:00:00,24.0,24.04,23.99,24.01,319200.0,20.3375,20.3714,20.329,20.346,319200.0
2009-05-28 10:05:00,24.02,24.02,23.9,23.9,382500.0,20.3544,20.3544,20.2528,20.2528,382500.0
2009-05-28 10:10:00,23.9,23.9,23.75,23.77,174700.0,20.2528,20.2528,20.1256,20.1426,174700.0
2009-05-28 10:15:00,23.77,23.82,23.75,23.77,321900.0,20.1426,20.185,20.1256,20.1426,321900.0
2009-05-28 10:20:00,23.77,23.78,23.72,23.73,261700.0,20.1426,20.1511,20.1002,20.1087,261700.0
2009-05-28 10:25:00,23.74,23.78,23.62,23.74,207300.0,20.1172,20.1511,20.0155,20.1172,207300.0
2009-05-28 10:30:00,23.73,23.75,23.64,23.67,129000.0,20.1087,20.1256,20.0324,20.0579,129000.0
2009-05-28 10:35:00,23.67,23.74,23.64,23.64,118300.0,20.0579,20.1172,20.0324,20.0324,118300.0
2009-05-28 10:40:00,23.64,23.74,23.6,23.7,165300.0,20.0324,20.1172,19.9985,20.0833,165300.0
2009-05-28 10:45:00,23.7,23.7,23.65,23.68,89200.0,20.0833,20.0833,20.0409,20.0663,89200.0
2009-05-28 10:50:00,23.67,23.75,23.62,23.63,186800.0,20.0579,20.1256,20.0155,20.024,186800.0
2009-05-28 10:55:00,23.63,23.77,23.63,23.71,179500.0,20.024,20.1426,20.024,20.0917,179500.0
2009-05-28 11:00:00,23.71,23.72,23.65,23.71,127800.0,20.0917,20.1002,20.0409,20.0917,127800.0
2009-05-28 11:05:00,23.72,23.79,23.71,23.79,146500.0,20.1002,20.1595,20.0917,20.1595,146500.0
2009-05-28 11:10:00,23.79,23.81,23.72,23.76,214900.0,20.1595,20.1765,20.1002,20.1341,214900.0
2009-05-28 11:15:00,23.76,23.82,23.72,23.73,160800.0,20.1341,20.185,20.1002,20.1087,160800.0
2009-05-28 11:20:00,23.74,23.75,23.7,23.75,99000.0,20.1172,20.1256,20.0833,20.1256,99000.0
2009-05-28 11:25:00,23.75,23.81,23.72,23.74,85500.0,20.1256,20.1765,20.1002,20.1172,85500.0
2009-05-28 11:30:00,23.74,23.76,23.68,23.69,236700.0,20.1172,20.1341,20.0663,20.0748,236700.0
2009-05-28 11:35:00,23.69,23.71,23.66,23.66,86600.0,20.0748,20.0917,20.0494,20.0494,86600.0
2009-05-28 11:40:00,23.67,23.67,23.62,23.66,109700.0,20.0579,20.0579,20.0155,20.0494,109700.0
2009-05-28 11:45:00,23.67,23.81,23.66,23.81,107000.0,20.0579,20.1765,20.0494,20.1765,107000.0
2009-05-28 11:50:00,23.81,23.82,23.74,23.75,81000.0,20.1765,20.185,20.1172,20.1256,81000.0
2009-05-28 11:55:00,23.75,23.8,23.74,23.75,110200.0,20.1256,20.168,20.1172,20.1256,110200.0
2009-05-28 12:00:00,23.75,23.79,23.73,23.75,110000.0,20.1256,20.1595,20.1087,20.1256,110000.0
2009-05-28 12:05:00,23.75,23.75,23.66,23.66,64700.0,20.1256,20.1256,20.0494,20.0494,64700.0
2009-05-28 12:10:00,23.66,23.68,23.64,23.65,109600.0,20.0494,20.0663,20.0324,20.0409,109600.0
2009-05-28 12:15:00,23.65,23.66,23.58,23.58,137300.0,20.0409,20.0494,19.9816,19.9816,137300.0
2009-05-28 12:20:00,23.58,23.61,23.56,23.6,95600.0,19.9816,20.007,19.9646,19.9985,95600.0
2009-05-28 12:25:00,23.6,23.61,23.56,23.58,47600.0,19.9985,20.007,19.9646,19.9816,47600.0
2009-05-28 12:30:00,23.58,23.64,23.57,23.62,59500.0,19.9816,20.0324,19.9731,20.0155,59500.0
2009-05-28 12:35:00,23.61,23.62,23.58,23.59,41900.0,20.007,20.0155,19.9816,19.9901,41900.0
2009-05-28 12:40:00,23.59,23.61,23.58,23.59,56500.0,19.9901,20.007,19.9816,19.9901,56500.0
2009-05-28 12:45:00,23.59,23.59,23.51,23.53,150000.0,19.9901,19.9901,19.9223,19.9392,150000.0
2009-05-28 12:50:00,23.53,23.55,23.49,23.53,142700.0,19.9392,19.9562,19.9053,19.9392,142700.0
2009-05-28 12:55:00,23.52,23.53,23.49,23.51,129300.0,19.9307,19.9392,19.9053,19.9223,129300.0
2009-05-28 13:00:00,23.51,23.63,23.5,23.6,229400.0,19.9223,20.024,19.9138,19.9985,229400.0
2009-05-28 13:05:00,23.6,23.69,23.6,23.65,94500.0,19.9985,20.0748,19.9985,20.0409,94500.0
2009-05-28 13:10:00,23.64,23.79,23.64,23.79,211800.0,20.0324,20.1595,20.0324,20.1595,211800.0
2009-05-28 13:15:00,23.79,23.95,23.79,23.91,305300.0,20.1595,20.2951,20.1595,20.2612,305300.0
2009-05-28 13:20:00,23.92,23.97,23.9,23.9,198400.0,20.2697,20.3121,20.2528,20.2528,198400.0
2009-05-28 13:25:00,23.91,23.94,23.88,23.89,84000.0,20.2612,20.2866,20.2358,20.2443,84000.0
2009-05-28 13:30:00,23.89,23.92,23.86,23.91,94700.0,20.2443,20.2697,20.2189,20.2612,94700.0
2009-05-28 13:35:00,23.91,23.98,23.89,23.93,86100.0,20.2612,20.3205,20.2443,20.2782,86100.0
2009-05-28 13:40:00,23.93,23.97,23.85,23.86,151300.0,20.2782,20.3121,20.2104,20.2189,151300.0
2009-05-28 13:45:00,23.85,23.87,23.78,23.79,164800.0,20.2104,20.2273,20.1511,20.1595,164800.0
2009-05-28 13:50:00,23.78,23.83,23.78,23.78,66300.0,20.1511,20.1934,20.1511,20.1511,66300.0
2009-05-28 13:55:00,23.78,23.83,23.7,23.83,129100.0,20.1511,20.1934,20.0833,20.1934,129100.0
2009-05-28 14:00:00,23.83,23.94,23.82,23.89,122400.0,20.1934,20.2866,20.185,20.2443,122400.0
2009-05-28 14:05:00,23.9,23.97,23.88,23.93,66900.0,20.2528,20.3121,20.2358,20.2782,66900.0
2009-05-28 14:10:00,23.94,23.96,23.86,23.88,80800.0,20.2866,20.3036,20.2189,20.2358,80800.0
2009-05-28 14:15:00,23.87,23.91,23.83,23.9,84600.0,20.2273,20.2612,20.1934,20.2528,84600.0
2009-05-28 14:20:00,23.9,24.01,23.88,24.0,178700.0,20.2528,20.346,20.2358,20.3375,178700.0
2009-05-28 14:25:00,24.0,24.01,23.95,23.97,181400.0,20.3375,20.346,20.2951,20.3121,181400.0
2009-05-28 14:30:00,23.97,24.01,23.94,24.0,132400.0,20.3121,20.346,20.2866,20.3375,132400.0
2009-05-28 14:35:00,24.0,24.01,23.98,24.0,83800.0,20.3375,20.346,20.3205,20.3375,83800.0
2009-05-28 14:40:00,24.0,24.0,23.9,23.92,100400.0,20.3375,20.3375,20.2528,20.2697,100400.0
2009-05-28 14:45:00,23.92,23.97,23.92,23.97,44300.0,20.2697,20.3121,20.2697,20.3121,44300.0
2009-05-28 14:50:00,23.97,23.99,23.94,23.94,85700.0,20.3121,20.329,20.2866,20.2866,85700.0
2009-05-28 14:55:00,23.94,23.99,23.9,23.97,105500.0,20.2866,20.329,20.2528,20.3121,105500.0
2009-05-28 15:00:00,23.97,24.02,23.95,23.98,109900.0,20.3121,20.3544,20.2951,20.3205,109900.0
2009-05-28 15:05:00,23.98,24.01,23.92,23.92,123700.0,20.3205,20.346,20.2697,20.2697,123700.0
2009-05-28 15:10:00,23.92,23.93,23.86,23.88,162600.0,20.2697,20.2782,20.2189,20.2358,162600.0
2009-05-28 15:15:00,23.89,23.94,23.88,23.91,127500.0,20.2443,20.2866,20.2358,20.2612,127500.0
2009-05-28 15:20:00,23.92,23.93,23.83,23.84,113600.0,20.2697,20.2782,20.1934,20.2019,113600.0
2009-05-28 15:25:00,23.84,23.94,23.83,23.93,111200.0,20.2019,20.2866,20.1934,20.2782,111200.0
2009-05-28 15:30:00,23.93,23.98,23.86,23.96,192000.0,20.2782,20.3205,20.2189,20.3036,192000.0
2009-05-28 15:35:00,23.96,23.97,23.87,23.96,136000.0,20.3036,20.3121,20.2273,20.3036,136000.0
2009-05-28 15:40:00,23.97,24.01,23.9,23.97,183000.0,20.3121,20.346,20.2528,20.3121,183000.0
2009-05-28 15:45:00,23.97,24.01,23.93,23.99,161900.0,20.3121,20.346,20.2782,20.329,161900.0
2009-05-28 15:50:00,23.99,24.02,23.88,23.9,399200.0,20.329,20.3544,20.2358,20.2528,399200.0
2009-05-28 15:55:00,23.9,24.0,23.89,23.97,388500.0,20.2528,20.3375,20.2443,20.3121,388500.0
2009-05-29 09:30:00,24.14,24.23,24.06,24.22,255300.0,20.4561,20.5324,20.3883,20.5239,255300.0
2009-05-29 09:35:00,24.21,24.21,24.04,24.1,131600.0,20.5154,20.5154,20.3714,20.4222,131600.0
2009-05-29 09:40:00,24.1,24.18,23.76,23.9,227900.0,20.4222,20.49,20.1341,20.2528,227900.0
2009-05-29 09:45:00,23.9,23.91,23.62,23.67,272200.0,20.2528,20.2612,20.0155,20.0579,272200.0
2009-05-29 09:50:00,23.68,23.86,23.67,23.78,144900.0,20.0663,20.2189,20.0579,20.1511,144900.0
2009-05-29 09:55:00,23.78,23.88,23.75,23.83,108300.0,20.1511,20.2358,20.1256,20.1934,108300.0
2009-05-29 10:00:00,23.83,23.92,23.75,23.75,157500.0,20.1934,20.2697,20.1256,20.1256,157500.0
2009-05-29 10:05:00,23.75,23.83,23.74,23.75,85900.0,20.1256,20.1934,20.1172,20.1256,85900.0
2009-05-29 10:10:00,23.75,23.76,23.69,23.72,73100.0,20.1256,20.1341,20.0748,20.1002,73100.0
2009-05-29 10:15:00,23.73,23.81,23.73,23.75,84700.0,20.1087,20.1765,20.1087,20.1256,84700.0
2009-05-29 10:20:00,23.75,23.84,23.73,23.83,119000.0,20.1256,20.2019,20.1087,20.1934,119000.0
2009-05-29 10:25:00,23.83,23.83,23.69,23.7,79000.0,20.1934,20.1934,20.0748,20.0833,79000.0
2009-05-29 10:30:00,23.71,23.73,23.63,23.64,89500.0,20.0917,20.1087,20.024,20.0324,89500.0
2009-05-29 10:35:00,23.63,23.67,23.58,23.66,87600.0,20.024,20.0579,19.9816,20.0494,87600.0
2009-05-29 10:40:00,23.67,23.71,23.64,23.68,184600.0,20.0579,20.0917,20.0324,20.0663,184600.0
2009-05-29 10:45:00,23.69,23.69,23.55,23.56,107800.0,20.0748,20.0748,19.9562,19.9646,107800.0
2009-05-29 10:50:00,23.56,23.62,23.54,23.62,60200.0,19.9646,20.0155,19.9477,20.0155,60200.0
2009-05-29 10:55:00,23.62,23.65,23.59,23.59,43100.0,20.0155,20.0409,19.9901,19.9901,43100.0
2009-05-29 11:00:00,23.59,23.63,23.53,23.58,97800.0,19.9901,20.024,19.9392,19.9816,97800.0
2009-05-29 11:05:00,23.59,23.6,23.51,23.55,54100.0,19.9901,19.9985,19.9223,19.9562,54100.0
2009-05-29 11:10:00,23.56,23.56,23.51,23.56,47500.0,19.9646,19.9646,19.9223,19.9646,47500.0
2009-05-29 11:15:00,23.56,23.58,23.54,23.55,54900.0,19.9646,19.9816,19.9477,19.9562,54900.0
2009-05-29 11:20:00,23.54,23.59,23.53,23.58,70100.0,19.9477,19.9901,19.9392,19.9816,70100.0
2009-05-29 11:25:00,23.58,23.65,23.51,23.51,127700.0,19.9816,20.0409,19.9223,19.9223,127700.0
2009-05-29 11:30:00,23.52,23.59,23.5,23.59,133100.0,19.9307,19.9901,19.9138,19.9901,133100.0
2009-05-29 11:35:00,23.58,23.62,23.58,23.59,129400.0,19.9816,20.0155,19.9816,19.9901,129400.0
2009-05-29 11:40:00,23.58,23.64,23.56,23.64,109000.0,19.9816,20.0324,19.9646,20.0324,109000.0
2009-05-29 11:45:00,23.65,23.65,23.59,23.65,59000.0,20.0409,20.0409,19.9901,20.0409,59000.0
2009-05-29 11:50:00,23.64,23.67,23.6,23.63,49900.0,20.0324,20.0579,19.9985,20.024,49900.0
2009-05-29 11:55:00,23.63,23.65,23.54,23.59,86600.0,20.024,20.0409,19.9477,19.9901,86600.0
2009-05-29 12:00:00,23.59,23.63,23.58,23.63,43400.0,19.9901,20.024,19.9816,20.024,43400.0
2009-05-29 12:05:00,23.62,23.67,23.62,23.64,108300.0,20.0155,20.0579,20.0155,20.0324,108300.0
2009-05-29 12:10:00,23.64,23.67,23.63,23.67,61900.0,20.0324,20.0579,20.024,20.0579,61900.0
2009-05-29 12:15:00,23.67,23.7,23.66,23.68,66500.0,20.0579,20.0833,20.0494,20.0663,66500.0
2009-05-29 12:20:00,23.68,23.68,23.63,23.63,37200.0,20.0663,20.0663,20.024,20.024,37200.0
2009-05-29 12:25:00,23.63,23.71,23.63,23.68,52400.0,20.024,20.0917,20.024,20.0663,52400.0
2009-05-29 12:30:00,23.68,23.69,23.65,23.65,76700.0,20.0663,20.0748,20.0409,20.0409,76700.0
2009-05-29 12:35:00,23.65,23.66,23.62,23.63,132100.0,20.0409,20.0494,20.0155,20.024,132100.0
2009-05-29 12:40:00,23.63,23.68,23.62,23.67,106800.0,20.024,20.0663,20.0155,20.0579,106800.0
2009-05-29 12:45:00,23.68,23.71,23.64,23.64,88500.0,20.0663,20.0917,20.0324,20.0324,88500.0
2009-05-29 12:50:00,23.64,23.66,23.62,23.63,67200.0,20.0324,20.0494,20.0155,20.024,67200.0
2009-05-29 12:55:00,23.63,23.65,23.62,23.63,70600.0,20.024,20.0409,20.0155,20.024,70600.0
2009-05-29 13:00:00,23.63,23.73,23.63,23.71,110500.0,20.024,20.1087,20.024,20.0917,110500.0
2009-05-29 13:05:00,23.72,23.76,23.71,23.71,74000.0,20.1002,20.1341,20.0917,20.0917,74000.0
2009-05-29 13:10:00,23.72,23.74,23.71,23.72,37500.0,20.1002,20.1172,20.0917,20.1002,37500.0
2009-05-29 13:15:00,23.73,23.73,23.69,23.69,62600.0,20.1087,20.1087,20.0748,20.0748,62600.0
2009-05-29 13:20:00,23.7,23.76,23.69,23.75,51700.0,20.0833,20.1341,20.0748,20.1256,51700.0
2009-05-29 13:25:00,23.75,23.77,23.74,23.76,32000.0,20.1256,20.1426,20.1172,20.1341,32000.0
2009-05-29 13:30:00,23.76,23.84,23.75,23.82,154000.0,20.1341,20.2019,20.1256,20.185,154000.0
2009-05-29 13:35:00,23.82,23.83,23.79,23.81,45200.0,20.185,20.1934,20.1595,20.1765,45200.0
2009-05-29 13:40:00,23.81,23.83,23.8,23.81,44700.0,20.1765,20.1934,20.168,20.1765,44700.0
2009-05-29 13:45:00,23.8,23.83,23.78,23.8,95000.0,20.168,20.1934,20.1511,20.168,95000.0
2009-05-29 13:50:00,23.79,23.8,23.76,23.78,115500.0,20.1595,20.168,20.1341,20.1511,115500.0
2009-05-29 13:55:00,23.78,23.8,23.77,23.79,20800.0,20.1511,20.168,20.1426,20.1595,20800.0
2009-05-29 14:00:00,23.8,23.81,23.75,23.79,37100.0,20.168,20.1765,20.1256,20.1595,37100.0
2009-05-29 14:05:00,23.79,23.85,23.78,23.85,50500.0,20.1595,20.2104,20.1511,20.2104,50500.0
2009-05-29 14:10:00,23.85,23.9,23.84,23.9,58200.0,20.2104,20.2528,20.2019,20.2528,58200.0
2009-05-29 14:15:00,23.89,23.91,23.88,23.89,79100.0,20.2443,20.2612,20.2358,20.2443,79100.0
2009-05-29 14:20:00,23.88,23.91,23.88,23.9,146600.0,20.2358,20.2612,20.2358,20.2528,146600.0
2009-05-29 14:25:00,23.91,23.92,23.9,23.9,212700.0,20.2612,20.2697,20.2528,20.2528,212700.0
2009-05-29 14:30:00,23.91,23.92,23.9,23.91,188000.0,20.2612,20.2697,20.2528,20.2612,188000.0
2009-05-29 14:35:00,23.92,23.94,23.91,23.93,173500.0,20.2697,20.2866,20.2612,20.2782,173500.0
2009-05-29 14:40:00,23.94,24.0,23.93,24.0,268500.0,20.2866,20.3375,20.2782,20.3375,268500.0
2009-05-29 14:45:00,24.0,24.0,23.95,23.96,117900.0,20.3375,20.3375,20.2951,20.3036,117900.0
2009-05-29 14:50:00,23.95,23.97,23.89,23.97,219000.0,20.2951,20.3121,20.2443,20.3121,219000.0
2009-05-29 14:55:00,23.96,24.0,23.95,23.99,165600.0,20.3036,20.3375,20.2951,20.329,165600.0
2009-05-29 15:00:00,24.0,24.0,23.91,23.93,164100.0,20.3375,20.3375,20.2612,20.2782,164100.0
2009-05-29 15:05:00,23.93,24.0,23.93,23.98,111000.0,20.2782,20.3375,20.2782,20.3205,111000.0
2009-05-29 15:10:00,23.98,23.99,23.95,23.95,98900.0,20.3205,20.329,20.2951,20.2951,98900.0
2009-05-29 15:15:00,23.96,24.0,23.95,24.0,85400.0,20.3036,20.3375,20.2951,20.3375,85400.0
2009-05-29 15:20:00,23.99,24.0,23.94,23.98,143100.0,20.329,20.3375,20.2866,20.3205,143100.0
2009-05-29 15:25:00,23.97,23.99,23.97,23.98,96400.0,20.3121,20.329,20.3121,20.3205,96400.0
2009-05-29 15:30:00,23.98,23.98,23.9,23.92,168300.0,20.3205,20.3205,20.2528,20.2697,168300.0
2009-05-29 15:35:00,23.91,23.98,23.91,23.97,123300.0,20.2612,20.3205,20.2612,20.3121,123300.0
2009-05-29 15:40:00,23.97,24.0,23.95,24.0,199700.0,20.3121,20.3375,20.2951,20.3375,199700.0
2009-05-29 15:45:00,24.0,24.0,23.97,23.99,164700.0,20.3375,20.3375,20.3121,20.329,164700.0
2009-05-29 15:50:00,24.0,24.0,23.94,23.94,218100.0,20.3375,20.3375,20.2866,20.2866,218100.0
2009-05-29 15:55:00,23.95,24.25,23.95,24.24,1062300.0,20.2951,20.5493,20.2951,20.5409,1062300.0
2009-06-01 09:30:00,24.83,25.0,24.75,24.99,320800.0,21.0408,21.1849,20.973,21.1764,320800.0
2009-06-01 09:35:00,24.98,25.0,24.92,24.96,198800.0,21.1679,21.1849,21.1171,21.151,198800.0
2009-06-01 09:40:00,24.97,25.08,24.9,25.08,356000.0,21.1595,21.2527,21.1001,21.2527,356000.0
2009-06-01 09:45:00,25.07,25.15,25.07,25.08,133400.0,21.2442,21.312,21.2442,21.2527,133400.0
2009-06-01 09:50:00,25.08,25.2,25.06,25.2,166700.0,21.2527,21.3544,21.2357,21.3544,166700.0
2009-06-01 09:55:00,25.2,25.23,25.08,25.13,313300.0,21.3544,21.3798,21.2527,21.295,313300.0
2009-06-01 10:00:00,25.13,25.26,25.12,25.21,335900.0,21.295,21.4052,21.2866,21.3628,335900.0
2009-06-01 10:05:00,25.21,25.22,25.13,25.16,194200.0,21.3628,21.3713,21.295,21.3205,194200.0
2009-06-01 10:10:00,25.16,25.19,25.13,25.16,207700.0,21.3205,21.3459,21.295,21.3205,207700.0
2009-06-01 10:15:00,25.16,25.17,25.15,25.15,140000.0,21.3205,21.3289,21.312,21.312,140000.0
2009-06-01 10:20:00,25.16,25.17,25.14,25.14,184300.0,21.3205,21.3289,21.3035,21.3035,184300.0
2009-06-01 10:25:00,25.14,25.17,25.09,25.1,170400.0,21.3035,21.3289,21.2612,21.2696,170400.0
2009-06-01 10:30:00,25.09,25.11,25.07,25.07,96300.0,21.2612,21.2781,21.2442,21.2442,96300.0
2009-06-01 10:35:00,25.07,25.09,25.03,25.03,241300.0,21.2442,21.2612,21.2103,21.2103,241300.0
2009-06-01 10:40:00,25.03,25.04,24.94,24.94,136900.0,21.2103,21.2188,21.134,21.134,136900.0
2009-06-01 10:45:00,24.94,24.94,24.85,24.88,182700.0,21.134,21.134,21.0578,21.0832,182700.0
2009-06-01 10:50:00,24.89,24.97,24.88,24.95,57300.0,21.0917,21.1595,21.0832,21.1425,57300.0
2009-06-01 10:55:00,24.95,25.0,24.95,25.0,75000.0,21.1425,21.1849,21.1425,21.1849,75000.0
2009-06-01 11:00:00,25.0,25.01,24.97,24.97,97800.0,21.1849,21.1934,21.1595,21.1595,97800.0
2009-06-01 11:05:00,24.97,25.04,24.96,24.98,103900.0,21.1595,21.2188,21.151,21.1679,103900.0
2009-06-01 11:10:00,24.98,25.09,24.98,25.06,151500.0,21.1679,21.2612,21.1679,21.2357,151500.0
2009-06-01 11:15:00,25.07,25.09,25.06,25.07,74200.0,21.2442,21.2612,21.2357,21.2442,74200.0
2009-06-01 11:20:00,25.07,25.1,25.06,25.09,69900.0,21.2442,21.2696,21.2357,21.2612,69900.0
2009-06-01 11:25:00,25.09,25.11,25.07,25.09,42400.0,21.2612,21.2781,21.2442,21.2612,42400.0
2009-06-01 11:30:00,25.09,25.09,25.03,25.03,77300.0,21.2612,21.2612,21.2103,21.2103,77300.0
2009-06-01 11:35:00,25.04,25.08,25.02,25.02,88400.0,21.2188,21.2527,21.2018,21.2018,88400.0
2009-06-01 11:40:00,25.03,25.04,25.0,25.02,166100.0,21.2103,21.2188,21.1849,21.2018,166100.0
2009-06-01 11:45:00,25.01,25.02,25.0,25.01,74500.0,21.1934,21.2018,21.1849,21.1934,74500.0
2009-06-01 11:50:00,25.01,25.01,24.95,24.98,101400.0,21.1934,21.1934,21.1425,21.1679,101400.0
2009-06-01 11:55:00,24.98,25.05,24.98,25.01,140600.0,21.1679,21.2273,21.1679,21.1934,140600.0
2009-06-01 12:00:00,25.01,25.02,24.95,25.01,85500.0,21.1934,21.2018,21.1425,21.1934,85500.0
2009-06-01 12:05:00,25.02,25.03,24.97,25.02,154900.0,21.2018,21.2103,21.1595,21.2018,154900.0
2009-06-01 12:10:00,25.02,25.04,24.99,25.0,61100.0,21.2018,21.2188,21.1764,21.1849,61100.0
2009-06-01 12:15:00,25.01,25.02,24.98,24.98,45000.0,21.1934,21.2018,21.1679,21.1679,45000.0
2009-06-01 12:20:00,24.99,25.01,24.96,25.0,39900.0,21.1764,21.1934,21.151,21.1849,39900.0
2009-06-01 12:25:00,25.0,25.05,24.99,25.04,51100.0,21.1849,21.2273,21.1764,21.2188,51100.0
2009-06-01 12:30:00,25.04,25.05,25.02,25.04,69300.0,21.2188,21.2273,21.2018,21.2188,69300.0
2009-06-01 12:35:00,25.05,25.05,25.04,25.05,61200.0,21.2273,21.2273,21.2188,21.2273,61200.0
2009-06-01 12:40:00,25.05,25.05,25.03,25.05,79300.0,21.2273,21.2273,21.2103,21.2273,79300.0
2009-06-01 12:45:00,25.04,25.05,25.02,25.04,68400.0,21.2188,21.2273,21.2018,21.2188,68400.0
2009-06-01 12:50:00,25.04,25.06,25.04,25.05,83600.0,21.2188,21.2357,21.2188,21.2273,83600.0
2009-06-01 12:55:00,25.05,25.06,24.95,24.95,93900.0,21.2273,21.2357,21.1425,21.1425,93900.0
2009-06-01 13:00:00,24.95,24.97,24.93,24.94,91700.0,21.1425,21.1595,21.1256,21.134,91700.0
2009-06-01 13:05:00,24.94,24.95,24.92,24.95,39700.0,21.134,21.1425,21.1171,21.1425,39700.0
2009-06-01 13:10:00,24.95,24.95,24.9,24.91,58500.0,21.1425,21.1425,21.1001,21.1086,58500.0
2009-06-01 13:15:00,24.9,24.91,24.9,24.9,32400.0,21.1001,21.1086,21.1001,21.1001,32400.0
2009-06-01 13:20:00,24.91,24.93,24.88,24.89,98400.0,21.1086,21.1256,21.0832,21.0917,98400.0
2009-06-01 13:25:00,24.89,24.89,24.87,24.89,35000.0,21.0917,21.0917,21.0747,21.0917,35000.0
2009-06-01 13:30:00,24.89,24.9,24.88,24.89,53500.0,21.0917,21.1001,21.0832,21.0917,53500.0
2009-06-01 13:35:00,24.9,24.92,24.89,24.92,45500.0,21.1001,21.1171,21.0917,21.1171,45500.0
2009-06-01 13:40:00,24.92,24.94,24.91,24.92,72000.0,21.1171,21.134,21.1086,21.1171,72000.0
2009-06-01 13:45:00,24.92,25.01,24.92,24.96,102200.0,21.1171,21.1934,21.1171,21.151,102200.0
2009-06-01 13:50:00,24.96,24.97,24.93,24.94,40000.0,21.151,21.1595,21.1256,21.134,40000.0
2009-06-01 13:55:00,24.94,24.97,24.94,24.96,256600.0,21.134,21.1595,21.134,21.151,256600.0
2009-06-01 14:00:00,24.96,25.01,24.95,24.97,103600.0,21.151,21.1934,21.1425,21.1595,103600.0
2009-06-01 14:05:00,24.98,24.99,24.93,24.93,117300.0,21.1679,21.1764,21.1256,21.1256,117300.0
2009-06-01 14:10:00,24.93,24.95,24.9,24.92,82800.0,21.1256,21.1425,21.1001,21.1171,82800.0
2009-06-01 14:15:00,24.92,24.95,24.91,24.91,93600.0,21.1171,21.1425,21.1086,21.1086,93600.0
2009-06-01 14:20:00,24.92,24.93,24.91,24.92,48300.0,21.1171,21.1256,21.1086,21.1171,48300.0
2009-06-01 14:25:00,24.93,25.0,24.92,24.96,97100.0,21.1256,21.1849,21.1171,21.151,97100.0
2009-06-01 14:30:00,24.95,24.97,24.91,24.93,120600.0,21.1425,21.1595,21.1086,21.1256,120600.0
2009-06-01 14:35:00,24.92,24.99,24.92,24.99,90600.0,21.1171,21.1764,21.1171,21.1764,90600.0
2009-06-01 14:40:00,24.99,25.01,24.95,25.0,134800.0,21.1764,21.1934,21.1425,21.1849,134800.0
2009-06-01 14:45:00,25.01,25.04,24.96,24.96,97500.0,21.1934,21.2188,21.151,21.151,97500.0
2009-06-01 14:50:00,24.96,25.02,24.95,25.0,113800.0,21.151,21.2018,21.1425,21.1849,113800.0
2009-06-01 14:55:00,25.0,25.03,24.99,25.02,72400.0,21.1849,21.2103,21.1764,21.2018,72400.0
2009-06-01 15:00:00,25.01,25.03,24.96,24.96,76900.0,21.1934,21.2103,21.151,21.151,76900.0
2009-06-01 15:05:00,24.96,24.97,24.9,24.93,148300.0,21.151,21.1595,21.1001,21.1256,148300.0
2009-06-01 15:10:00,24.93,24.95,24.89,24.91,203500.0,21.1256,21.1425,21.0917,21.1086,203500.0
2009-06-01 15:15:00,24.91,24.94,24.89,24.92,164900.0,21.1086,21.134,21.0917,21.1171,164900.0
2009-06-01 15:20:00,24.91,25.0,24.91,25.0,127600.0,21.1086,21.1849,21.1086,21.1849,127600.0
2009-06-01 15:25:00,24.99,25.03,24.96,25.02,117800.0,21.1764,21.2103,21.151,21.2018,117800.0
2009-06-01 15:30:00,25.03,25.05,24.99,25.0,156700.0,21.2103,21.2273,21.1764,21.1849,156700.0
2009-06-01 15:35:00,24.99,25.07,24.99,25.04,125400.0,21.1764,21.2442,21.1764,21.2188,125400.0
2009-06-01 15:40:00,25.04,25.07,24.98,25.0,224100.0,21.2188,21.2442,21.1679,21.1849,224100.0
2009-06-01 15:45:00,24.99,25.0,24.92,25.0,181800.0,21.1764,21.1849,21.1171,21.1849,181800.0
2009-06-01 15:50:00,25.0,25.06,24.98,25.0,386900.0,21.1849,21.2357,21.1679,21.1849,386900.0
2009-06-01 15:55:00,25.01,25.03,24.87,25.02,1019800.0,21.1934,21.2103,21.0747,21.2018,1019800.0
2009-06-02 09:30:00,25.09,25.1,24.88,25.08,246300.0,21.2612,21.2696,21.0832,21.2527,246300.0
2009-06-02 09:35:00,25.08,25.19,25.08,25.19,144100.0,21.2527,21.3459,21.2527,21.3459,144100.0
2009-06-02 09:40:00,25.19,25.25,25.19,25.21,188100.0,21.3459,21.3967,21.3459,21.3628,188100.0
2009-06-02 09:45:00,25.21,25.26,25.18,25.25,174800.0,21.3628,21.4052,21.3374,21.3967,174800.0
2009-06-02 09:50:00,25.25,25.26,25.17,25.24,133600.0,21.3967,21.4052,21.3289,21.3883,133600.0
2009-06-02 09:55:00,25.25,25.28,25.22,25.27,149900.0,21.3967,21.4222,21.3713,21.4137,149900.0
2009-06-02 10:00:00,25.27,25.43,25.27,25.43,373900.0,21.4137,21.5493,21.4137,21.5493,373900.0
2009-06-02 10:05:00,25.43,25.46,25.36,25.41,138700.0,21.5493,21.5747,21.4899,21.5323,138700.0
2009-06-02 10:10:00,25.4,25.44,25.3,25.32,105600.0,21.5238,21.5577,21.4391,21.4561,105600.0
2009-06-02 10:15:00,25.32,25.34,25.27,25.31,83100.0,21.4561,21.473,21.4137,21.4476,83100.0
2009-06-02 10:20:00,25.31,25.32,25.24,25.27,130200.0,21.4476,21.4561,21.3883,21.4137,130200.0
2009-06-02 10:25:00,25.26,25.36,25.26,25.33,143400.0,21.4052,21.4899,21.4052,21.4645,143400.0
2009-06-02 10:30:00,25.33,25.34,25.24,25.27,93400.0,21.4645,21.473,21.3883,21.4137,93400.0
2009-06-02 10:35:00,25.25,25.28,25.25,25.26,97900.0,21.3967,21.4222,21.3967,21.4052,97900.0
2009-06-02 10:40:00,25.26,25.3,25.24,25.27,85700.0,21.4052,21.4391,21.3883,21.4137,85700.0
2009-06-02 10:45:00,25.27,25.32,25.24,25.29,111700.0,21.4137,21.4561,21.3883,21.4306,111700.0
2009-06-02 10:50:00,25.29,25.3,25.23,25.25,98900.0,21.4306,21.4391,21.3798,21.3967,98900.0
2009-06-02 10:55:00,25.25,25.3,25.22,25.25,245400.0,21.3967,21.4391,21.3713,21.3967,245400.0
2009-06-02 11:00:00,25.26,25.3,25.25,25.25,80500.0,21.4052,21.4391,21.3967,21.3967,80500.0
2009-06-02 11:05:00,25.26,25.3,25.24,25.29,67400.0,21.4052,21.4391,21.3883,21.4306,67400.0
2009-06-02 11:10:00,25.29,25.33,25.26,25.33,119300.0,21.4306,21.4645,21.4052,21.4645,119300.0
2009-06-02 11:15:00,25.33,25.34,25.26,25.31,105600.0,21.4645,21.473,21.4052,21.4476,105600.0
2009-06-02 11:20:00,25.32,25.36,25.3,25.34,90200.0,21.4561,21.4899,21.4391,21.473,90200.0
2009-06-02 11:25:00,25.35,25.36,25.28,25.28,97500.0,21.4815,21.4899,21.4222,21.4222,97500.0
2009-06-02 11:30:00,25.27,25.29,25.23,25.26,186500.0,21.4137,21.4306,21.3798,21.4052,186500.0
2009-06-02 11:35:00,25.26,25.26,25.23,25.24,128700.0,21.4052,21.4052,21.3798,21.3883,128700.0
2009-06-02 11:40:00,25.24,25.28,25.24,25.27,64100.0,21.3883,21.4222,21.3883,21.4137,64100.0
2009-06-02 11:45:00,25.27,25.27,25.24,25.26,50200.0,21.4137,21.4137,21.3883,21.4052,50200.0
2009-06-02 11:50:00,25.26,25.28,25.25,25.26,63600.0,21.4052,21.4222,21.3967,21.4052,63600.0
2009-06-02 11:55:00,25.27,25.28,25.25,25.27,46900.0,21.4137,21.4222,21.3967,21.4137,46900.0
2009-06-02 12:00:00,25.27,25.31,25.27,25.3,83300.0,21.4137,21.4476,21.4137,21.4391,83300.0
2009-06-02 12:05:00,25.3,25.31,25.25,25.26,112700.0,21.4391,21.4476,21.3967,21.4052,112700.0
2009-06-02 12:10:00,25.26,25.27,25.24,25.26,61100.0,21.4052,21.4137,21.3883,21.4052,61100.0
2009-06-02 12:15:00,25.26,25.29,25.24,25.27,55600.0,21.4052,21.4306,21.3883,21.4137,55600.0
2009-06-02 12:20:00,25.27,25.28,25.24,25.27,91300.0,21.4137,21.4222,21.3883,21.4137,91300.0
2009-06-02 12:25:00,25.27,25.28,25.19,25.19,82400.0,21.4137,21.4222,21.3459,21.3459,82400.0
2009-06-02 12:30:00,25.19,25.21,25.19,25.19,41600.0,21.3459,21.3628,21.3459,21.3459,41600.0
2009-06-02 12:35:00,25.19,25.26,25.18,25.26,60100.0,21.3459,21.4052,21.3374,21.4052,60100.0
2009-06-02 12:40:00,25.26,25.27,25.25,25.27,28600.0,21.4052,21.4137,21.3967,21.4137,28600.0
2009-06-02 12:45:00,25.26,25.27,25.25,25.26,20800.0,21.4052,21.4137,21.3967,21.4052,20800.0
2009-06-02 12:50:00,25.25,25.32,25.22,25.31,81000.0,21.3967,21.4561,21.3713,21.4476,81000.0
2009-06-02 12:55:00,25.3,25.31,25.24,25.25,41200.0,21.4391,21.4476,21.3883,21.3967,41200.0
2009-06-02 13:00:00,25.24,25.24,25.1,25.18,507800.0,21.3883,21.3883,21.2696,21.3374,507800.0
2009-06-02 13:05:00,25.18,25.18,25.1,25.13,147200.0,21.3374,21.3374,21.2696,21.295,147200.0
2009-06-02 13:10:00,25.13,25.14,25.1,25.1,48800.0,21.295,21.3035,21.2696,21.2696,48800.0
2009-06-02 13:15:00,25.11,25.14,25.09,25.11,64100.0,21.2781,21.3035,21.2612,21.2781,64100.0
2009-06-02 13:20:00,25.12,25.17,25.1,25.16,60100.0,21.2866,21.3289,21.2696,21.3205,60100.0
2009-06-02 13:25:00,25.17,25.23,25.16,25.17,107200.0,21.3289,21.3798,21.3205,21.3289,107200.0
2009-06-02 13:30:00,25.18,25.18,25.16,25.17,82200.0,21.3374,21.3374,21.3205,21.3289,82200.0
2009-06-02 13:35:00,25.17,25.17,25.12,25.12,93800.0,21.3289,21.3289,21.2866,21.2866,93800.0
2009-06-02 13:40:00,25.13,25.14,25.11,25.13,79200.0,21.295,21.3035,21.2781,21.295,79200.0
2009-06-02 13:45:00,25.13,25.17,25.12,25.13,128400.0,21.295,21.3289,21.2866,21.295,128400.0
2009-06-02 13:50:00,25.12,25.13,25.08,25.09,95500.0,21.2866,21.295,21.2527,21.2612,95500.0
2009-06-02 13:55:00,25.08,25.11,25.07,25.1,113300.0,21.2527,21.2781,21.2442,21.2696,113300.0
2009-06-02 14:00:00,25.11,25.11,25.05,25.05,149800.0,21.2781,21.2781,21.2273,21.2273,149800.0
2009-06-02 14:05:00,25.05,25.12,25.04,25.11,92200.0,21.2273,21.2866,21.2188,21.2781,92200.0
2009-06-02 14:10:00,25.1,25.1,25.06,25.07,67300.0,21.2696,21.2696,21.2357,21.2442,67300.0
2009-06-02 14:15:00,25.08,25.17,25.07,25.16,140700.0,21.2527,21.3289,21.2442,21.3205,140700.0
2009-06-02 14:20:00,25.16,25.2,25.16,25.18,104200.0,21.3205,21.3544,21.3205,21.3374,104200.0
2009-06-02 14:25:00,25.18,25.22,25.12,25.22,111100.0,21.3374,21.3713,21.2866,21.3713,111100.0
2009-06-02 14:30:00,25.22,25.22,25.18,25.19,72800.0,21.3713,21.3713,21.3374,21.3459,72800.0
2009-06-02 14:35:00,25.2,25.21,25.17,25.19,78500.0,21.3544,21.3628,21.3289,21.3459,78500.0
2009-06-02 14:40:00,25.19,25.26,25.18,25.25,155400.0,21.3459,21.4052,21.3374,21.3967,155400.0
2009-06-02 14:45:00,25.25,25.25,25.21,25.21,42800.0,21.3967,21.3967,21.3628,21.3628,42800.0
2009-06-02 14:50:00,25.22,25.22,25.17,25.19,78100.0,21.3713,21.3713,21.3289,21.3459,78100.0
2009-06-02 14:55:00,25.2,25.2,25.14,25.17,76000.0,21.3544,21.3544,21.3035,21.3289,76000.0
2009-06-02 15:00:00,25.15,25.23,25.15,25.22,101600.0,21.312,21.3798,21.312,21.3713,101600.0
2009-06-02 15:05:00,25.23,25.25,25.2,25.22,105900.0,21.3798,21.3967,21.3544,21.3713,105900.0
2009-06-02 15:10:00,25.21,25.22,25.14,25.16,151200.0,21.3628,21.3713,21.3035,21.3205,151200.0
2009-06-02 15:15:00,25.16,25.19,25.14,25.18,123000.0,21.3205,21.3459,21.3035,21.3374,123000.0
2009-06-02 15:20:00,25.18,25.18,25.11,25.14,125300.0,21.3374,21.3374,21.2781,21.3035,125300.0
2009-06-02 15:25:00,25.13,25.24,25.13,25.15,125100.0,21.295,21.3883,21.295,21.312,125100.0
2009-06-02 15:30:00,25.15,25.16,25.11,25.15,108400.0,21.312,21.3205,21.2781,21.312,108400.0
2009-06-02 15:35:00,25.15,25.24,25.15,25.22,145500.0,21.312,21.3883,21.312,21.3713,145500.0
2009-06-02 15:40:00,25.22,25.25,25.19,25.22,197800.0,21.3713,21.3967,21.3459,21.3713,197800.0
2009-06-02 15:45:00,25.22,25.24,25.18,25.23,131500.0,21.3713,21.3883,21.3374,21.3798,131500.0
2009-06-02 15:50:00,25.23,25.24,25.1,25.14,270700.0,21.3798,21.3883,21.2696,21.3035,270700.0
2009-06-02 15:55:00,25.14,25.2,25.13,25.16,345400.0,21.3035,21.3544,21.295,21.3205,345400.0
2009-06-03 09:30:00,24.86,24.96,24.8,24.85,215100.0,21.0663,21.151,21.0154,21.0578,215100.0
2009-06-03 09:35:00,24.86,25.01,24.78,25.01,192800.0,21.0663,21.1934,20.9985,21.1934,192800.0
2009-06-03 09:40:00,25.01,25.01,24.95,24.96,185900.0,21.1934,21.1934,21.1425,21.151,185900.0
2009-06-03 09:45:00,24.96,25.05,24.95,25.02,110700.0,21.151,21.2273,21.1425,21.2018,110700.0
2009-06-03 09:50:00,25.02,25.16,24.94,24.96,222900.0,21.2018,21.3205,21.134,21.151,222900.0
2009-06-03 09:55:00,24.96,25.04,24.93,25.01,65400.0,21.151,21.2188,21.1256,21.1934,65400.0
2009-06-03 10:00:00,25.0,25.02,24.95,24.97,195200.0,21.1849,21.2018,21.1425,21.1595,195200.0
2009-06-03 10:05:00,24.97,25.01,24.9,24.97,121600.0,21.1595,21.1934,21.1001,21.1595,121600.0
2009-06-03 10:10:00,24.98,25.02,24.97,24.99,73200.0,21.1679,21.2018,21.1595,21.1764,73200.0
2009-06-03 10:15:00,24.99,24.99,24.88,24.91,76700.0,21.1764,21.1764,21.0832,21.1086,76700.0
2009-06-03 10:20:00,24.9,24.92,24.84,24.84,87100.0,21.1001,21.1171,21.0493,21.0493,87100.0
2009-06-03 10:25:00,24.85,24.98,24.83,24.96,199800.0,21.0578,21.1679,21.0408,21.151,199800.0
2009-06-03 10:30:00,24.96,24.97,24.94,24.96,65700.0,21.151,21.1595,21.134,21.151,65700.0
2009-06-03 10:35:00,24.96,24.98,24.94,24.95,64700.0,21.151,21.1679,21.134,21.1425,64700.0
2009-06-03 10:40:00,24.95,25.03,24.91,24.97,96000.0,21.1425,21.2103,21.1086,21.1595,96000.0
2009-06-03 10:45:00,24.96,25.0,24.95,24.97,69900.0,21.151,21.1849,21.1425,21.1595,69900.0
2009-06-03 10:50:00,24.97,25.04,24.97,25.0,61100.0,21.1595,21.2188,21.1595,21.1849,61100.0
2009-06-03 10:55:00,25.01,25.04,25.0,25.04,86800.0,21.1934,21.2188,21.1849,21.2188,86800.0
2009-06-03 11:00:00,25.04,25.04,24.98,24.98,74900.0,21.2188,21.2188,21.1679,21.1679,74900.0
2009-06-03 11:05:00,24.98,25.03,24.93,24.93,126900.0,21.1679,21.2103,21.1256,21.1256,126900.0
2009-06-03 11:10:00,24.93,24.96,24.91,24.95,107000.0,21.1256,21.151,21.1086,21.1425,107000.0
2009-06-03 11:15:00,24.95,24.97,24.9,24.93,119500.0,21.1425,21.1595,21.1001,21.1256,119500.0
2009-06-03 11:20:00,24.93,25.04,24.92,25.03,79200.0,21.1256,21.2188,21.1171,21.2103,79200.0
2009-06-03 11:25:00,25.03,25.04,24.95,24.96,96000.0,21.2103,21.2188,21.1425,21.151,96000.0
2009-06-03 11:30:00,24.95,25.03,24.95,24.99,134700.0,21.1425,21.2103,21.1425,21.1764,134700.0
2009-06-03 11:35:00,24.98,25.08,24.98,25.06,111200.0,21.1679,21.2527,21.1679,21.2357,111200.0
2009-06-03 11:40:00,25.06,25.11,25.03,25.07,190600.0,21.2357,21.2781,21.2103,21.2442,190600.0
2009-06-03 11:45:00,25.06,25.11,25.06,25.09,81000.0,21.2357,21.2781,21.2357,21.2612,81000.0
2009-06-03 11:50:00,25.08,25.09,25.04,25.04,69300.0,21.2527,21.2612,21.2188,21.2188,69300.0
2009-06-03 11:55:00,25.05,25.1,25.02,25.06,107600.0,21.2273,21.2696,21.2018,21.2357,107600.0
2009-06-03 12:00:00,25.06,25.08,25.06,25.07,110400.0,21.2357,21.2527,21.2357,21.2442,110400.0
2009-06-03 12:05:00,25.08,25.15,25.07,25.13,212100.0,21.2527,21.312,21.2442,21.295,212100.0
2009-06-03 12:10:00,25.14,25.14,25.08,25.1,66300.0,21.3035,21.3035,21.2527,21.2696,66300.0
2009-06-03 12:15:00,25.1,25.15,25.09,25.12,68300.0,21.2696,21.312,21.2612,21.2866,68300.0
2009-06-03 12:20:00,25.12,25.13,25.08,25.08,47600.0,21.2866,21.295,21.2527,21.2527,47600.0
2009-06-03 12:25:00,25.08,25.08,25.05,25.06,61700.0,21.2527,21.2527,21.2273,21.2357,61700.0
2009-06-03 12:30:00,25.05,25.08,25.03,25.08,66300.0,21.2273,21.2527,21.2103,21.2527,66300.0
2009-06-03 12:35:00,25.07,25.1,25.04,25.09,76000.0,21.2442,21.2696,21.2188,21.2612,76000.0
2009-06-03 12:40:00,25.09,25.11,25.06,25.06,108100.0,21.2612,21.2781,21.2357,21.2357,108100.0
2009-06-03 12:45:00,25.06,25.1,25.04,25.05,60300.0,21.2357,21.2696,21.2188,21.2273,60300.0
2009-06-03 12:50:00,25.05,25.06,25.0,25.0,50600.0,21.2273,21.2357,21.1849,21.1849,50600.0
2009-06-03 12:55:00,25.0,25.03,24.96,24.98,106800.0,21.1849,21.2103,21.151,21.1679,106800.0
2009-06-03 13:00:00,24.97,25.01,24.94,25.0,88800.0,21.1595,21.1934,21.134,21.1849,88800.0
2009-06-03 13:05:00,25.01,25.02,24.98,24.98,63400.0,21.1934,21.2018,21.1679,21.1679,63400.0
2009-06-03 13:10:00,24.98,25.01,24.98,25.01,84100.0,21.1679,21.1934,21.1679,21.1934,84100.0
2009-06-03 13:15:00,25.0,25.02,25.0,25.01,37300.0,21.1849,21.2018,21.1849,21.1934,37300.0
2009-06-03 13:20:00,25.01,25.01,24.95,24.96,71200.0,21.1934,21.1934,21.1425,21.151,71200.0
2009-06-03 13:25:00,24.96,24.97,24.91,24.95,77400.0,21.151,21.1595,21.1086,21.1425,77400.0
2009-06-03 13:30:00,24.95,24.99,24.93,24.95,186600.0,21.1425,21.1764,21.1256,21.1425,186600.0
2009-06-03 13:35:00,24.95,24.99,24.93,24.98,175200.0,21.1425,21.1764,21.1256,21.1679,175200.0
2009-06-03 13:40:00,24.97,24.98,24.9,24.92,255800.0,21.1595,21.1679,21.1001,21.1171,255800.0
2009-06-03 13:45:00,24.91,24.91,24.8,24.8,187700.0,21.1086,21.1086,21.0154,21.0154,187700.0
2009-06-03 13:50:00,24.8,24.83,24.78,24.78,115800.0,21.0154,21.0408,20.9985,20.9985,115800.0
2009-06-03 13:55:00,24.78,24.84,24.77,24.82,89700.0,20.9985,21.0493,20.99,21.0324,89700.0
2009-06-03 14:00:00,24.83,24.84,24.8,24.83,59500.0,21.0408,21.0493,21.0154,21.0408,59500.0
2009-06-03 14:05:00,24.82,24.83,24.77,24.79,103400.0,21.0324,21.0408,20.99,21.0069,103400.0
2009-06-03 14:10:00,24.79,24.81,24.77,24.8,76100.0,21.0069,21.0239,20.99,21.0154,76100.0
2009-06-03 14:15:00,24.79,24.84,24.76,24.81,109100.0,21.0069,21.0493,20.9815,21.0239,109100.0
2009-06-03 14:20:00,24.81,24.83,24.78,24.8,86100.0,21.0239,21.0408,20.9985,21.0154,86100.0
2009-06-03 14:25:00,24.79,24.86,24.75,24.81,141300.0,21.0069,21.0663,20.973,21.0239,141300.0
2009-06-03 14:30:00,24.81,24.83,24.76,24.76,80400.0,21.0239,21.0408,20.9815,20.9815,80400.0
2009-06-03 14:35:00,24.77,24.83,24.76,24.81,91700.0,20.99,21.0408,20.9815,21.0239,91700.0
2009-06-03 14:40:00,24.8,24.85,24.8,24.83,104600.0,21.0154,21.0578,21.0154,21.0408,104600.0
2009-06-03 14:45:00,24.83,24.87,24.82,24.86,63200.0,21.0408,21.0747,21.0324,21.0663,63200.0
2009-06-03 14:50:00,24.86,24.88,24.86,24.86,39000.0,21.0663,21.0832,21.0663,21.0663,39000.0
2009-06-03 14:55:00,24.86,25.0,24.86,24.97,307700.0,21.0663,21.1849,21.0663,21.1595,307700.0
2009-06-03 15:00:00,24.97,25.01,24.95,24.95,209900.0,21.1595,21.1934,21.1425,21.1425,209900.0
2009-06-03 15:05:00,24.95,25.01,24.92,25.01,143500.0,21.1425,21.1934,21.1171,21.1934,143500.0
2009-06-03 15:10:00,25.01,25.01,24.96,24.99,157200.0,21.1934,21.1934,21.151,21.1764,157200.0
2009-06-03 15:15:00,24.99,25.02,24.96,24.96,177700.0,21.1764,21.2018,21.151,21.151,177700.0
2009-06-03 15:20:00,24.96,24.96,24.87,24.91,305100.0,21.151,21.151,21.0747,21.1086,305100.0
2009-06-03 15:25:00,24.9,24.93,24.86,24.87,124200.0,21.1001,21.1256,21.0663,21.0747,124200.0
2009-06-03 15:30:00,24.86,24.92,24.83,24.87,164500.0,21.0663,21.1171,21.0408,21.0747,164500.0
2009-06-03 15:35:00,24.87,24.89,24.82,24.87,109300.0,21.0747,21.0917,21.0324,21.0747,109300.0
2009-06-03 15:40:00,24.88,25.0,24.86,24.95,225900.0,21.0832,21.1849,21.0663,21.1425,225900.0
2009-06-03 15:45:00,24.95,25.03,24.95,25.0,211000.0,21.1425,21.2103,21.1425,21.1849,211000.0
2009-06-03 15:50:00,25.0,25.05,24.97,24.97,266500.0,21.1849,21.2273,21.1595,21.1595,266500.0
2009-06-03 15:55:00,24.97,25.11,24.97,25.11,487300.0,21.1595,21.2781,21.1595,21.2781,487300.0
2009-06-04 09:30:00,25.01,25.22,25.01,25.14,173500.0,21.1934,21.3713,21.1934,21.3035,173500.0
2009-06-04 09:35:00,25.13,25.14,24.91,24.97,142700.0,21.295,21.3035,21.1086,21.1595,142700.0
2009-06-04 09:40:00,24.98,25.16,24.96,24.97,117100.0,21.1679,21.3205,21.151,21.1595,117100.0
2009-06-04 09:45:00,24.97,24.99,24.87,24.94,125600.0,21.1595,21.1764,21.0747,21.134,125600.0
2009-06-04 09:50:00,24.94,24.99,24.89,24.98,154100.0,21.134,21.1764,21.0917,21.1679,154100.0
2009-06-04 09:55:00,24.99,25.02,24.95,25.02,98700.0,21.1764,21.2018,21.1425,21.2018,98700.0
2009-06-04 10:00:00,25.01,25.03,24.95,24.97,116400.0,21.1934,21.2103,21.1425,21.1595,116400.0
2009-06-04 10:05:00,24.96,24.97,24.85,24.9,249500.0,21.151,21.1595,21.0578,21.1001,249500.0
2009-06-04 10:10:00,24.89,24.93,24.85,24.85,272900.0,21.0917,21.1256,21.0578,21.0578,272900.0
2009-06-04 10:15:00,24.85,24.9,24.81,24.9,151600.0,21.0578,21.1001,21.0239,21.1001,151600.0
2009-06-04 10:20:00,24.9,25.01,24.9,25.0,190200.0,21.1001,21.1934,21.1001,21.1849,190200.0
2009-06-04 10:25:00,25.0,25.04,24.95,24.99,78200.0,21.1849,21.2188,21.1425,21.1764,78200.0
2009-06-04 10:30:00,24.99,25.04,24.95,25.01,93700.0,21.1764,21.2188,21.1425,21.1934,93700.0
2009-06-04 10:35:00,25.02,25.08,25.02,25.05,103300.0,21.2018,21.2527,21.2018,21.2273,103300.0
2009-06-04 10:40:00,25.05,25.05,24.96,24.98,195600.0,21.2273,21.2273,21.151,21.1679,195600.0
2009-06-04 10:45:00,24.97,25.03,24.97,24.99,254700.0,21.1595,21.2103,21.1595,21.1764,254700.0
2009-06-04 10:50:00,25.0,25.06,24.98,25.03,293100.0,21.1849,21.2357,21.1679,21.2103,293100.0
2009-06-04 10:55:00,25.03,25.15,25.02,25.06,135100.0,21.2103,21.312,21.2018,21.2357,135100.0
2009-06-04 11:00:00,25.05,25.14,25.05,25.13,331600.0,21.2273,21.3035,21.2273,21.295,331600.0
2009-06-04 11:05:00,25.12,25.13,25.08,25.08,162800.0,21.2866,21.295,21.2527,21.2527,162800.0
2009-06-04 11:10:00,25.08,25.12,25.08,25.12,86100.0,21.2527,21.2866,21.2527,21.2866,86100.0
2009-06-04 11:15:00,25.11,25.19,25.11,25.14,175100.0,21.2781,21.3459,21.2781,21.3035,175100.0
2009-06-04 11:20:00,25.14,25.15,25.11,25.14,124000.0,21.3035,21.312,21.2781,21.3035,124000.0
2009-06-04 11:25:00,25.13,25.15,25.11,25.14,90800.0,21.295,21.312,21.2781,21.3035,90800.0
2009-06-04 11:30:00,25.14,25.18,25.14,25.18,141300.0,21.3035,21.3374,21.3035,21.3374,141300.0
2009-06-04 11:35:00,25.17,25.21,25.17,25.2,67800.0,21.3289,21.3628,21.3289,21.3544,67800.0
2009-06-04 11:40:00,25.2,25.21,25.2,25.2,99100.0,21.3544,21.3628,21.3544,21.3544,99100.0
2009-06-04 11:45:00,25.2,25.21,25.2,25.2,111800.0,21.3544,21.3628,21.3544,21.3544,111800.0
2009-06-04 11:50:00,25.2,25.21,25.2,25.2,80400.0,21.3544,21.3628,21.3544,21.3544,80400.0
2009-06-04 11:55:00,25.2,25.21,25.18,25.18,114700.0,21.3544,21.3628,21.3374,21.3374,114700.0
2009-06-04 12:00:00,25.17,25.21,25.17,25.19,244500.0,21.3289,21.3628,21.3289,21.3459,244500.0
2009-06-04 12:05:00,25.18,25.19,25.16,25.16,85600.0,21.3374,21.3459,21.3205,21.3205,85600.0
2009-06-04 12:10:00,25.17,25.17,25.12,25.14,91800.0,21.3289,21.3289,21.2866,21.3035,91800.0
2009-06-04 12:15:00,25.15,25.19,25.14,25.19,89100.0,21.312,21.3459,21.3035,21.3459,89100.0
2009-06-04 12:20:00,25.19,25.21,25.17,25.2,82400.0,21.3459,21.3628,21.3289,21.3544,82400.0
2009-06-04 12:25:00,25.2,25.2,25.17,25.17,51400.0,21.3544,21.3544,21.3289,21.3289,51400.0
2009-06-04 12:30:00,25.17,25.18,25.13,25.14,75400.0,21.3289,21.3374,21.295,21.3035,75400.0
2009-06-04 12:35:00,25.13,25.14,25.12,25.13,39500.0,21.295,21.3035,21.2866,21.295,39500.0
2009-06-04 12:40:00,25.12,25.15,25.12,25.12,78600.0,21.2866,21.312,21.2866,21.2866,78600.0
2009-06-04 12:45:00,25.12,25.15,25.1,25.1,100800.0,21.2866,21.312,21.2696,21.2696,100800.0
2009-06-04 12:50:00,25.09,25.1,25.09,25.09,32000.0,21.2612,21.2696,21.2612,21.2612,32000.0
2009-06-04 12:55:00,25.09,25.1,25.06,25.08,51900.0,21.2612,21.2696,21.2357,21.2527,51900.0
2009-06-04 13:00:00,25.07,25.1,25.06,25.09,72500.0,21.2442,21.2696,21.2357,21.2612,72500.0
2009-06-04 13:05:00,25.09,25.1,25.06,25.07,86900.0,21.2612,21.2696,21.2357,21.2442,86900.0
2009-06-04 13:10:00,25.07,25.12,25.07,25.1,67900.0,21.2442,21.2866,21.2442,21.2696,67900.0
2009-06-04 13:15:00,25.11,25.13,25.08,25.08,114900.0,21.2781,21.295,21.2527,21.2527,114900.0
2009-06-04 13:20:00,25.09,25.14,25.08,25.08,110800.0,21.2612,21.3035,21.2527,21.2527,110800.0
2009-06-04 13:25:00,25.08,25.09,25.08,25.08,42500.0,21.2527,21.2612,21.2527,21.2527,42500.0
2009-06-04 13:30:00,25.08,25.15,25.08,25.15,85000.0,21.2527,21.312,21.2527,21.312,85000.0
2009-06-04 13:35:00,25.15,25.15,25.12,25.14,62600.0,21.312,21.312,21.2866,21.3035,62600.0
2009-06-04 13:40:00,25.14,25.15,25.11,25.12,60600.0,21.3035,21.312,21.2781,21.2866,60600.0
2009-06-04 13:45:00,25.11,25.15,25.1,25.12,97200.0,21.2781,21.312,21.2696,21.2866,97200.0
2009-06-04 13:50:00,25.12,25.14,25.06,25.07,111100.0,21.2866,21.3035,21.2357,21.2442,111100.0
2009-06-04 13:55:00,25.06,25.1,25.06,25.09,39800.0,21.2357,21.2696,21.2357,21.2612,39800.0
2009-06-04 14:00:00,25.09,25.11,25.05,25.07,83400.0,21.2612,21.2781,21.2273,21.2442,83400.0
2009-06-04 14:05:00,25.08,25.15,25.07,25.13,91600.0,21.2527,21.312,21.2442,21.295,91600.0
2009-06-04 14:10:00,25.13,25.15,25.08,25.08,90700.0,21.295,21.312,21.2527,21.2527,90700.0
2009-06-04 14:15:00,25.07,25.09,25.07,25.08,66800.0,21.2442,21.2612,21.2442,21.2527,66800.0
2009-06-04 14:20:00,25.07,25.1,25.06,25.07,86300.0,21.2442,21.2696,21.2357,21.2442,86300.0
2009-06-04 14:25:00,25.07,25.09,25.05,25.07,68100.0,21.2442,21.2612,21.2273,21.2442,68100.0
2009-06-04 14:30:00,25.07,25.09,25.05,25.05,81800.0,21.2442,21.2612,21.2273,21.2273,81800.0
2009-06-04 14:35:00,25.05,25.05,24.98,25.0,121400.0,21.2273,21.2273,21.1679,21.1849,121400.0
2009-06-04 14:40:00,25.0,25.08,24.98,25.03,146400.0,21.1849,21.2527,21.1679,21.2103,146400.0
2009-06-04 14:45:00,25.04,25.09,25.03,25.06,103900.0,21.2188,21.2612,21.2103,21.2357,103900.0
2009-06-04 14:50:00,25.05,25.09,25.0,25.02,143500.0,21.2273,21.2612,21.1849,21.2018,143500.0
2009-06-04 14:55:00,25.02,25.06,24.99,25.01,96600.0,21.2018,21.2357,21.1764,21.1934,96600.0
2009-06-04 15:00:00,25.01,25.03,24.98,24.99,77300.0,21.1934,21.2103,21.1679,21.1764,77300.0
2009-06-04 15:05:00,24.98,25.03,24.97,25.03,265700.0,21.1679,21.2103,21.1595,21.2103,265700.0
2009-06-04 15:10:00,25.02,25.06,25.02,25.06,106500.0,21.2018,21.2357,21.2018,21.2357,106500.0
2009-06-04 15:15:00,25.06,25.07,25.04,25.07,131800.0,21.2357,21.2442,21.2188,21.2442,131800.0
2009-06-04 15:20:00,25.06,25.1,25.06,25.06,191900.0,21.2357,21.2696,21.2357,21.2357,191900.0
2009-06-04 15:25:00,25.06,25.11,25.05,25.08,227000.0,21.2357,21.2781,21.2273,21.2527,227000.0
2009-06-04 15:30:00,25.08,25.1,25.03,25.09,225000.0,21.2527,21.2696,21.2103,21.2612,225000.0
2009-06-04 15:35:00,25.09,25.12,25.08,25.09,122300.0,21.2612,21.2866,21.2527,21.2612,122300.0
2009-06-04 15:40:00,25.09,25.1,25.03,25.07,417900.0,21.2612,21.2696,21.2103,21.2442,417900.0
2009-06-04 15:45:00,25.07,25.15,25.04,25.11,330900.0,21.2442,21.312,21.2188,21.2781,330900.0
2009-06-04 15:50:00,25.11,25.17,25.08,25.1,227300.0,21.2781,21.3289,21.2527,21.2696,227300.0
2009-06-04 15:55:00,25.1,25.16,25.08,25.11,484600.0,21.2696,21.3205,21.2527,21.2781,484600.0
2009-06-05 09:30:00,25.48,25.48,25.27,25.36,209500.0,21.5916,21.5916,21.4137,21.4899,209500.0
2009-06-05 09:35:00,25.36,25.5,25.32,25.46,243100.0,21.4899,21.6086,21.4561,21.5747,243100.0
2009-06-05 09:40:00,25.47,25.55,25.41,25.48,188300.0,21.5832,21.651,21.5323,21.5916,188300.0
2009-06-05 09:45:00,25.48,25.49,25.2,25.29,167200.0,21.5916,21.6001,21.3544,21.4306,167200.0
2009-06-05 09:50:00,25.29,25.35,25.24,25.29,261500.0,21.4306,21.4815,21.3883,21.4306,261500.0
2009-06-05 09:55:00,25.32,25.32,25.1,25.22,184800.0,21.4561,21.4561,21.2696,21.3713,184800.0
2009-06-05 10:00:00,25.23,25.23,25.16,25.21,142800.0,21.3798,21.3798,21.3205,21.3628,142800.0
2009-06-05 10:05:00,25.21,25.21,25.0,25.0,268800.0,21.3628,21.3628,21.1849,21.1849,268800.0
2009-06-05 10:10:00,25.0,25.02,24.9,24.96,150600.0,21.1849,21.2018,21.1001,21.151,150600.0
2009-06-05 10:15:00,24.96,25.03,24.95,25.02,144900.0,21.151,21.2103,21.1425,21.2018,144900.0
2009-06-05 10:20:00,25.03,25.11,25.0,25.03,107200.0,21.2103,21.2781,21.1849,21.2103,107200.0
2009-06-05 10:25:00,25.03,25.05,24.97,24.98,78600.0,21.2103,21.2273,21.1595,21.1679,78600.0
2009-06-05 10:30:00,24.98,25.04,24.93,24.98,185100.0,21.1679,21.2188,21.1256,21.1679,185100.0
2009-06-05 10:35:00,24.98,25.08,24.96,25.07,117900.0,21.1679,21.2527,21.151,21.2442,117900.0
2009-06-05 10:40:00,25.07,25.17,25.07,25.14,148200.0,21.2442,21.3289,21.2442,21.3035,148200.0
2009-06-05 10:45:00,25.13,25.2,25.08,25.09,124900.0,21.295,21.3544,21.2527,21.2612,124900.0
2009-06-05 10:50:00,25.09,25.1,25.01,25.01,90600.0,21.2612,21.2696,21.1934,21.1934,90600.0
2009-06-05 10:55:00,25.01,25.06,24.99,25.06,125700.0,21.1934,21.2357,21.1764,21.2357,125700.0
2009-06-05 11:00:00,25.06,25.17,25.04,25.15,110700.0,21.2357,21.3289,21.2188,21.312,110700.0
2009-06-05 11:05:00,25.15,25.15,25.09,25.11,86500.0,21.312,21.312,21.2612,21.2781,86500.0
2009-06-05 11:10:00,25.11,25.13,25.01,25.01,113000.0,21.2781,21.295,21.1934,21.1934,113000.0
2009-06-05 11:15:00,25.01,25.06,25.0,25.05,71900.0,21.1934,21.2357,21.1849,21.2273,71900.0
2009-06-05 11:20:00,25.06,25.12,25.02,25.02,118300.0,21.2357,21.2866,21.2018,21.2018,118300.0
2009-06-05 11:25:00,25.02,25.04,25.0,25.01,96000.0,21.2018,21.2188,21.1849,21.1934,96000.0
2009-06-05 11:30:00,25.01,25.02,24.96,25.02,83000.0,21.1934,21.2018,21.151,21.2018,83000.0
2009-06-05 11:35:00,25.02,25.02,25.01,25.02,28600.0,21.2018,21.2018,21.1934,21.2018,28600.0
2009-06-05 11:40:00,25.02,25.06,24.99,25.05,158400.0,21.2018,21.2357,21.1764,21.2273,158400.0
2009-06-05 11:45:00,25.05,25.08,25.03,25.08,42000.0,21.2273,21.2527,21.2103,21.2527,42000.0
2009-06-05 11:50:00,25.08,25.09,25.01,25.09,166500.0,21.2527,21.2612,21.1934,21.2612,166500.0
2009-06-05 11:55:00,25.09,25.14,25.08,25.13,95800.0,21.2612,21.3035,21.2527,21.295,95800.0
2009-06-05 12:00:00,25.13,25.13,25.08,25.12,91300.0,21.295,21.295,21.2527,21.2866,91300.0
2009-06-05 12:05:00,25.12,25.19,25.11,25.13,111600.0,21.2866,21.3459,21.2781,21.295,111600.0
2009-06-05 12:10:00,25.12,25.13,25.06,25.08,72300.0,21.2866,21.295,21.2357,21.2527,72300.0
2009-06-05 12:15:00,25.08,25.15,25.08,25.13,67100.0,21.2527,21.312,21.2527,21.295,67100.0
2009-06-05 12:20:00,25.13,25.17,25.1,25.16,49800.0,21.295,21.3289,21.2696,21.3205,49800.0
2009-06-05 12:25:00,25.16,25.2,25.16,25.17,98200.0,21.3205,21.3544,21.3205,21.3289,98200.0
2009-06-05 12:30:00,25.17,25.18,25.13,25.14,68300.0,21.3289,21.3374,21.295,21.3035,68300.0
2009-06-05 12:35:00,25.14,25.16,25.13,25.16,42200.0,21.3035,21.3205,21.295,21.3205,42200.0
2009-06-05 12:40:00,25.15,25.16,25.11,25.13,53300.0,21.312,21.3205,21.2781,21.295,53300.0
2009-06-05 12:45:00,25.12,25.15,25.12,25.14,47600.0,21.2866,21.312,21.2866,21.3035,47600.0
2009-06-05 12:50:00,25.14,25.16,25.11,25.16,47600.0,21.3035,21.3205,21.2781,21.3205,47600.0
2009-06-05 12:55:00,25.16,25.16,25.1,25.15,57300.0,21.3205,21.3205,21.2696,21.312,57300.0
2009-06-05 13:00:00,25.15,25.15,25.13,25.13,28300.0,21.312,21.312,21.295,21.295,28300.0
2009-06-05 13:05:00,25.13,25.13,25.1,25.1,44000.0,21.295,21.295,21.2696,21.2696,44000.0
2009-06-05 13:10:00,25.1,25.12,25.05,25.11,112500.0,21.2696,21.2866,21.2273,21.2781,112500.0
2009-06-05 13:15:00,25.11,25.13,25.08,25.11,80500.0,21.2781,21.295,21.2527,21.2781,80500.0
2009-06-05 13:20:00,25.1,25.12,25.07,25.08,103800.0,21.2696,21.2866,21.2442,21.2527,103800.0
2009-06-05 13:25:00,25.07,25.08,25.06,25.06,23700.0,21.2442,21.2527,21.2357,21.2357,23700.0
2009-06-05 13:30:00,25.07,25.08,25.06,25.07,44800.0,21.2442,21.2527,21.2357,21.2442,44800.0
2009-06-05 13:35:00,25.07,25.09,25.05,25.07,73400.0,21.2442,21.2612,21.2273,21.2442,73400.0
2009-06-05 13:40:00,25.06,25.13,25.05,25.08,174600.0,21.2357,21.295,21.2273,21.2527,174600.0
2009-06-05 13:45:00,25.08,25.08,25.07,25.08,47400.0,21.2527,21.2527,21.2442,21.2527,47400.0
2009-06-05 13:50:00,25.08,25.08,25.07,25.08,55600.0,21.2527,21.2527,21.2442,21.2527,55600.0
2009-06-05 13:55:00,25.07,25.08,25.0,25.02,124900.0,21.2442,21.2527,21.1849,21.2018,124900.0
2009-06-05 14:00:00,25.01,25.04,24.95,24.96,120800.0,21.1934,21.2188,21.1425,21.151,120800.0
2009-06-05 14:05:00,24.95,24.96,24.91,24.93,167300.0,21.1425,21.151,21.1086,21.1256,167300.0
2009-06-05 14:10:00,24.93,24.94,24.9,24.93,103200.0,21.1256,21.134,21.1001,21.1256,103200.0
2009-06-05 14:15:00,24.93,24.93,24.86,24.89,147200.0,21.1256,21.1256,21.0663,21.0917,147200.0
2009-06-05 14:20:00,24.89,24.96,24.85,24.95,139000.0,21.0917,21.151,21.0578,21.1425,139000.0
2009-06-05 14:25:00,24.96,24.96,24.9,24.94,102200.0,21.151,21.151,21.1001,21.134,102200.0
2009-06-05 14:30:00,24.94,24.95,24.87,24.89,135500.0,21.134,21.1425,21.0747,21.0917,135500.0
2009-06-05 14:35:00,24.89,24.98,24.87,24.96,141600.0,21.0917,21.1679,21.0747,21.151,141600.0
2009-06-05 14:40:00,24.96,25.02,24.95,25.0,89600.0,21.151,21.2018,21.1425,21.1849,89600.0
2009-06-05 14:45:00,25.0,25.02,24.97,25.01,99600.0,21.1849,21.2018,21.1595,21.1934,99600.0
2009-06-05 14:50:00,25.01,25.05,25.0,25.0,57400.0,21.1934,21.2273,21.1849,21.1849,57400.0
2009-06-05 14:55:00,25.01,25.05,24.99,25.0,68400.0,21.1934,21.2273,21.1764,21.1849,68400.0
2009-06-05 15:00:00,25.0,25.0,24.93,24.97,156500.0,21.1849,21.1849,21.1256,21.1595,156500.0
2009-06-05 15:05:00,24.98,25.04,24.97,25.0,357000.0,21.1679,21.2188,21.1595,21.1849,357000.0
2009-06-05 15:10:00,25.0,25.03,24.99,25.01,176700.0,21.1849,21.2103,21.1764,21.1934,176700.0
2009-06-05 15:15:00,25.0,25.01,24.95,25.0,108100.0,21.1849,21.1934,21.1425,21.1849,108100.0
2009-06-05 15:20:00,25.0,25.07,24.98,25.03,189600.0,21.1849,21.2442,21.1679,21.2103,189600.0
2009-06-05 15:25:00,25.04,25.04,24.94,24.94,113100.0,21.2188,21.2188,21.134,21.134,113100.0
2009-06-05 15:30:00,24.94,25.0,24.94,25.0,117100.0,21.134,21.1849,21.134,21.1849,117100.0
2009-06-05 15:35:00,25.0,25.05,24.99,25.02,230800.0,21.1849,21.2273,21.1764,21.2018,230800.0
2009-06-05 15:40:00,25.02,25.08,24.93,24.95,320000.0,21.2018,21.2527,21.1256,21.1425,320000.0
2009-06-05 15:45:00,24.95,25.0,24.86,24.89,387200.0,21.1425,21.1849,21.0663,21.0917,387200.0
2009-06-05 15:50:00,24.9,24.96,24.88,24.92,474000.0,21.1001,21.151,21.0832,21.1171,474000.0
2009-06-05 15:55:00,24.93,24.96,24.92,24.94,471300.0,21.1256,21.151,21.1171,21.134,471300.0
2009-06-08 09:30:00,24.94,25.08,24.85,24.96,214900.0,21.134,21.2527,21.0578,21.151,214900.0
2009-06-08 09:35:00,24.95,24.97,24.63,24.82,209500.0,21.1425,21.1595,20.8714,21.0324,209500.0
2009-06-08 09:40:00,24.81,24.86,24.75,24.75,161700.0,21.0239,21.0663,20.973,20.973,161700.0
2009-06-08 09:45:00,24.76,24.76,24.66,24.66,185400.0,20.9815,20.9815,20.8968,20.8968,185400.0
2009-06-08 09:50:00,24.67,24.75,24.63,24.74,128000.0,20.9052,20.973,20.8714,20.9646,128000.0
2009-06-08 09:55:00,24.74,24.74,24.67,24.69,49700.0,20.9646,20.9646,20.9052,20.9222,49700.0
2009-06-08 10:00:00,24.69,24.82,24.63,24.82,163600.0,20.9222,21.0324,20.8714,21.0324,163600.0
2009-06-08 10:05:00,24.82,24.88,24.79,24.8,108100.0,21.0324,21.0832,21.0069,21.0154,108100.0
2009-06-08 10:10:00,24.81,24.81,24.74,24.77,191000.0,21.0239,21.0239,20.9646,20.99,191000.0
2009-06-08 10:15:00,24.77,24.78,24.68,24.73,147500.0,20.99,20.9985,20.9137,20.9561,147500.0
2009-06-08 10:20:00,24.73,24.75,24.67,24.72,197100.0,20.9561,20.973,20.9052,20.9476,197100.0
2009-06-08 10:25:00,24.71,24.77,24.71,24.75,89900.0,20.9391,20.99,20.9391,20.973,89900.0
2009-06-08 10:30:00,24.75,24.83,24.73,24.79,87100.0,20.973,21.0408,20.9561,21.0069,87100.0
2009-06-08 10:35:00,24.8,24.9,24.78,24.89,72100.0,21.0154,21.1001,20.9985,21.0917,72100.0
2009-06-08 10:40:00,24.89,24.94,24.89,24.9,111500.0,21.0917,21.134,21.0917,21.1001,111500.0
2009-06-08 10:45:00,24.9,24.94,24.89,24.94,93500.0,21.1001,21.134,21.0917,21.134,93500.0
2009-06-08 10:50:00,24.94,24.97,24.89,24.9,150900.0,21.134,21.1595,21.0917,21.1001,150900.0
2009-06-08 10:55:00,24.9,24.96,24.9,24.95,51100.0,21.1001,21.151,21.1001,21.1425,51100.0
2009-06-08 11:00:00,24.95,25.0,24.95,24.98,79800.0,21.1425,21.1849,21.1425,21.1679,79800.0
2009-06-08 11:05:00,24.97,24.99,24.9,24.9,70800.0,21.1595,21.1764,21.1001,21.1001,70800.0
2009-06-08 11:10:00,24.9,24.97,24.89,24.97,43800.0,21.1001,21.1595,21.0917,21.1595,43800.0
2009-06-08 11:15:00,24.97,25.0,24.96,24.99,86000.0,21.1595,21.1849,21.151,21.1764,86000.0
2009-06-08 11:20:00,24.99,25.0,24.95,24.99,129400.0,21.1764,21.1849,21.1425,21.1764,129400.0
2009-06-08 11:25:00,24.99,25.0,24.85,24.87,80400.0,21.1764,21.1849,21.0578,21.0747,80400.0
2009-06-08 11:30:00,24.87,24.9,24.83,24.85,194100.0,21.0747,21.1001,21.0408,21.0578,194100.0
2009-06-08 11:35:00,24.84,24.87,24.82,24.87,94300.0,21.0493,21.0747,21.0324,21.0747,94300.0
2009-06-08 11:40:00,24.87,24.87,24.83,24.85,52900.0,21.0747,21.0747,21.0408,21.0578,52900.0
2009-06-08 11:45:00,24.85,24.86,24.8,24.82,42500.0,21.0578,21.0663,21.0154,21.0324,42500.0
2009-06-08 11:50:00,24.81,24.84,24.8,24.82,66400.0,21.0239,21.0493,21.0154,21.0324,66400.0
2009-06-08 11:55:00,24.82,24.86,24.8,24.84,87900.0,21.0324,21.0663,21.0154,21.0493,87900.0
2009-06-08 12:00:00,24.85,24.89,24.81,24.83,78000.0,21.0578,21.0917,21.0239,21.0408,78000.0
2009-06-08 12:05:00,24.83,24.86,24.82,24.86,33200.0,21.0408,21.0663,21.0324,21.0663,33200.0
2009-06-08 12:10:00,24.86,24.87,24.81,24.82,59400.0,21.0663,21.0747,21.0239,21.0324,59400.0
2009-06-08 12:15:00,24.83,24.85,24.81,24.84,97800.0,21.0408,21.0578,21.0239,21.0493,97800.0
2009-06-08 12:20:00,24.84,24.9,24.84,24.89,37500.0,21.0493,21.1001,21.0493,21.0917,37500.0
2009-06-08 12:25:00,24.89,24.92,24.88,24.91,43400.0,21.0917,21.1171,21.0832,21.1086,43400.0
2009-06-08 12:30:00,24.91,24.93,24.84,24.85,66000.0,21.1086,21.1256,21.0493,21.0578,66000.0
2009-06-08 12:35:00,24.85,24.95,24.85,24.94,75200.0,21.0578,21.1425,21.0578,21.134,75200.0
2009-06-08 12:40:00,24.94,24.98,24.93,24.95,57600.0,21.134,21.1679,21.1256,21.1425,57600.0
2009-06-08 12:45:00,24.94,24.97,24.93,24.95,38900.0,21.134,21.1595,21.1256,21.1425,38900.0
2009-06-08 12:50:00,24.96,24.99,24.95,24.98,69900.0,21.151,21.1764,21.1425,21.1679,69900.0
2009-06-08 12:55:00,24.97,25.0,24.97,25.0,42000.0,21.1595,21.1849,21.1595,21.1849,42000.0
2009-06-08 13:00:00,24.99,25.0,24.95,24.96,108800.0,21.1764,21.1849,21.1425,21.151,108800.0
2009-06-08 13:05:00,24.96,25.01,24.96,25.0,71400.0,21.151,21.1934,21.151,21.1849,71400.0
2009-06-08 13:10:00,25.0,25.02,24.95,24.96,65200.0,21.1849,21.2018,21.1425,21.151,65200.0
2009-06-08 13:15:00,24.96,24.98,24.92,24.98,129400.0,21.151,21.1679,21.1171,21.1679,129400.0
2009-06-08 13:20:00,24.98,25.03,24.97,25.0,67500.0,21.1679,21.2103,21.1595,21.1849,67500.0
2009-06-08 13:25:00,25.0,25.0,24.97,24.98,43400.0,21.1849,21.1849,21.1595,21.1679,43400.0
2009-06-08 13:30:00,24.98,24.99,24.96,24.96,46900.0,21.1679,21.1764,21.151,21.151,46900.0
2009-06-08 13:35:00,24.96,24.98,24.94,24.94,64900.0,21.151,21.1679,21.134,21.134,64900.0
2009-06-08 13:40:00,24.94,24.94,24.87,24.93,127700.0,21.134,21.134,21.0747,21.1256,127700.0
2009-06-08 13:45:00,24.93,25.01,24.92,25.0,180000.0,21.1256,21.1934,21.1171,21.1849,180000.0
2009-06-08 13:50:00,24.99,25.0,24.97,24.97,55000.0,21.1764,21.1849,21.1595,21.1595,55000.0
2009-06-08 13:55:00,24.98,24.98,24.94,24.95,66900.0,21.1679,21.1679,21.134,21.1425,66900.0
2009-06-08 14:00:00,24.94,24.97,24.94,24.97,68800.0,21.134,21.1595,21.134,21.1595,68800.0
2009-06-08 14:05:00,24.97,24.97,24.9,24.91,32900.0,21.1595,21.1595,21.1001,21.1086,32900.0
2009-06-08 14:10:00,24.91,24.94,24.91,24.92,69500.0,21.1086,21.134,21.1086,21.1171,69500.0
2009-06-08 14:15:00,24.92,24.95,24.91,24.94,58800.0,21.1171,21.1425,21.1086,21.134,58800.0
2009-06-08 14:20:00,24.93,24.94,24.88,24.91,69300.0,21.1256,21.134,21.0832,21.1086,69300.0
2009-06-08 14:25:00,24.91,24.94,24.87,24.94,112000.0,21.1086,21.134,21.0747,21.134,112000.0
2009-06-08 14:30:00,24.93,25.0,24.9,24.9,118700.0,21.1256,21.1849,21.1001,21.1001,118700.0
2009-06-08 14:35:00,24.9,24.96,24.9,24.96,48200.0,21.1001,21.151,21.1001,21.151,48200.0
2009-06-08 14:40:00,24.96,24.98,24.9,24.9,77100.0,21.151,21.1679,21.1001,21.1001,77100.0
2009-06-08 14:45:00,24.9,24.98,24.88,24.98,122900.0,21.1001,21.1679,21.0832,21.1679,122900.0
2009-06-08 14:50:00,24.98,25.01,24.92,24.92,79600.0,21.1679,21.1934,21.1171,21.1171,79600.0
2009-06-08 14:55:00,24.93,25.0,24.92,24.99,65500.0,21.1256,21.1849,21.1171,21.1764,65500.0
2009-06-08 15:00:00,24.99,25.09,24.99,25.04,97500.0,21.1764,21.2612,21.1764,21.2188,97500.0
2009-06-08 15:05:00,25.04,25.06,24.99,25.05,66000.0,21.2188,21.2357,21.1764,21.2273,66000.0
2009-06-08 15:10:00,25.05,25.06,25.01,25.01,97700.0,21.2273,21.2357,21.1934,21.1934,97700.0
2009-06-08 15:15:00,25.01,25.17,25.01,25.14,180700.0,21.1934,21.3289,21.1934,21.3035,180700.0
2009-06-08 15:20:00,25.14,25.35,25.14,25.3,514300.0,21.3035,21.4815,21.3035,21.4391,514300.0
2009-06-08 15:25:00,25.29,25.33,25.27,25.29,174900.0,21.4306,21.4645,21.4137,21.4306,174900.0
2009-06-08 15:30:00,25.3,25.49,25.3,25.42,408000.0,21.4391,21.6001,21.4391,21.5408,408000.0
2009-06-08 15:35:00,25.43,25.55,25.43,25.48,462600.0,21.5493,21.651,21.5493,21.5916,462600.0
2009-06-08 15:40:00,25.47,25.51,25.45,25.47,409300.0,21.5832,21.6171,21.5662,21.5832,409300.0
2009-06-08 15:45:00,25.47,25.52,25.44,25.44,376000.0,21.5832,21.6255,21.5577,21.5577,376000.0
2009-06-08 15:50:00,25.44,25.46,25.34,25.34,371700.0,21.5577,21.5747,21.473,21.473,371700.0
2009-06-08 15:55:00,25.34,25.39,25.25,25.34,587500.0,21.473,21.5154,21.3967,21.473,587500.0
2009-06-09 09:30:00,25.18,25.22,25.08,25.17,340200.0,21.3374,21.3713,21.2527,21.3289,340200.0
2009-06-09 09:35:00,25.17,25.28,25.14,25.25,168100.0,21.3289,21.4222,21.3035,21.3967,168100.0
2009-06-09 09:40:00,25.25,25.28,25.15,25.2,221400.0,21.3967,21.4222,21.312,21.3544,221400.0
2009-06-09 09:45:00,25.21,25.32,25.2,25.27,235600.0,21.3628,21.4561,21.3544,21.4137,235600.0
2009-06-09 09:50:00,25.27,25.38,25.27,25.38,236400.0,21.4137,21.5069,21.4137,21.5069,236400.0
2009-06-09 09:55:00,25.38,25.42,25.25,25.25,212300.0,21.5069,21.5408,21.3967,21.3967,212300.0
2009-06-09 10:00:00,25.24,25.3,25.22,25.22,191300.0,21.3883,21.4391,21.3713,21.3713,191300.0
2009-06-09 10:05:00,25.22,25.23,25.13,25.19,224900.0,21.3713,21.3798,21.295,21.3459,224900.0
2009-06-09 10:10:00,25.19,25.27,25.16,25.25,121400.0,21.3459,21.4137,21.3205,21.3967,121400.0
2009-06-09 10:15:00,25.25,25.3,25.24,25.28,182400.0,21.3967,21.4391,21.3883,21.4222,182400.0
2009-06-09 10:20:00,25.28,25.29,25.22,25.25,128700.0,21.4222,21.4306,21.3713,21.3967,128700.0
2009-06-09 10:25:00,25.26,25.27,25.23,25.26,152900.0,21.4052,21.4137,21.3798,21.4052,152900.0
2009-06-09 10:30:00,25.27,25.28,25.24,25.25,119200.0,21.4137,21.4222,21.3883,21.3967,119200.0
2009-06-09 10:35:00,25.24,25.25,25.16,25.19,64000.0,21.3883,21.3967,21.3205,21.3459,64000.0
2009-06-09 10:40:00,25.2,25.26,25.18,25.19,96000.0,21.3544,21.4052,21.3374,21.3459,96000.0
2009-06-09 10:45:00,25.2,25.24,25.18,25.19,142300.0,21.3544,21.3883,21.3374,21.3459,142300.0
2009-06-09 10:50:00,25.19,25.19,25.16,25.18,120200.0,21.3459,21.3459,21.3205,21.3374,120200.0
2009-06-09 10:55:00,25.17,25.25,25.17,25.23,90900.0,21.3289,21.3967,21.3289,21.3798,90900.0
2009-06-09 11:00:00,25.23,25.27,25.2,25.25,227300.0,21.3798,21.4137,21.3544,21.3967,227300.0
2009-06-09 11:05:00,25.25,25.27,25.24,25.25,97600.0,21.3967,21.4137,21.3883,21.3967,97600.0
2009-06-09 11:10:00,25.25,25.26,25.24,25.25,50600.0,21.3967,21.4052,21.3883,21.3967,50600.0
2009-06-09 11:15:00,25.25,25.26,25.24,25.25,52200.0,21.3967,21.4052,21.3883,21.3967,52200.0
2009-06-09 11:20:00,25.25,25.25,25.22,25.24,73600.0,21.3967,21.3967,21.3713,21.3883,73600.0
2009-06-09 11:25:00,25.24,25.27,25.23,25.25,63600.0,21.3883,21.4137,21.3798,21.3967,63600.0
2009-06-09 11:30:00,25.25,25.26,25.24,25.25,28700.0,21.3967,21.4052,21.3883,21.3967,28700.0
2009-06-09 11:35:00,25.25,25.26,25.24,25.24,39900.0,21.3967,21.4052,21.3883,21.3883,39900.0
2009-06-09 11:40:00,25.24,25.25,25.24,25.25,34700.0,21.3883,21.3967,21.3883,21.3967,34700.0
2009-06-09 11:45:00,25.24,25.27,25.24,25.25,78100.0,21.3883,21.4137,21.3883,21.3967,78100.0
2009-06-09 11:50:00,25.25,25.25,25.23,25.25,140100.0,21.3967,21.3967,21.3798,21.3967,140100.0
2009-06-09 11:55:00,25.24,25.27,25.22,25.26,39500.0,21.3883,21.4137,21.3713,21.4052,39500.0
2009-06-09 12:00:00,25.26,25.26,25.25,25.26,20200.0,21.4052,21.4052,21.3967,21.4052,20200.0
2009-06-09 12:05:00,25.25,25.29,25.25,25.28,52000.0,21.3967,21.4306,21.3967,21.4222,52000.0
2009-06-09 12:10:00,25.28,25.28,25.25,25.25,16100.0,21.4222,21.4222,21.3967,21.3967,16100.0
2009-06-09 12:15:00,25.25,25.27,25.24,25.26,52300.0,21.3967,21.4137,21.3883,21.4052,52300.0
2009-06-09 12:20:00,25.26,25.32,25.25,25.3,86200.0,21.4052,21.4561,21.3967,21.4391,86200.0
2009-06-09 12:25:00,25.3,25.36,25.3,25.35,90600.0,21.4391,21.4899,21.4391,21.4815,90600.0
2009-06-09 12:30:00,25.35,25.36,25.34,25.35,75400.0,21.4815,21.4899,21.473,21.4815,75400.0
2009-06-09 12:35:00,25.35,25.36,25.34,25.34,35100.0,21.4815,21.4899,21.473,21.473,35100.0
2009-06-09 12:40:00,25.35,25.35,25.28,25.31,84300.0,21.4815,21.4815,21.4222,21.4476,84300.0
2009-06-09 12:45:00,25.31,25.35,25.3,25.34,49200.0,21.4476,21.4815,21.4391,21.473,49200.0
2009-06-09 12:50:00,25.34,25.34,25.3,25.32,54700.0,21.473,21.473,21.4391,21.4561,54700.0
2009-06-09 12:55:00,25.31,25.33,25.29,25.3,65900.0,21.4476,21.4645,21.4306,21.4391,65900.0
2009-06-09 13:00:00,25.3,25.4,25.29,25.39,73200.0,21.4391,21.5238,21.4306,21.5154,73200.0
2009-06-09 13:05:00,25.4,25.4,25.33,25.33,54200.0,21.5238,21.5238,21.4645,21.4645,54200.0
2009-06-09 13:10:00,25.33,25.35,25.25,25.31,111400.0,21.4645,21.4815,21.3967,21.4476,111400.0
2009-06-09 13:15:00,25.31,25.32,25.3,25.32,66900.0,21.4476,21.4561,21.4391,21.4561,66900.0
2009-06-09 13:20:00,25.31,25.34,25.3,25.32,29900.0,21.4476,21.473,21.4391,21.4561,29900.0
2009-06-09 13:25:00,25.32,25.4,25.32,25.4,85400.0,21.4561,21.5238,21.4561,21.5238,85400.0
2009-06-09 13:30:00,25.39,25.4,25.34,25.35,40900.0,21.5154,21.5238,21.473,21.4815,40900.0
2009-06-09 13:35:00,25.36,25.38,25.33,25.36,64700.0,21.4899,21.5069,21.4645,21.4899,64700.0
2009-06-09 13:40:00,25.37,25.4,25.36,25.37,38400.0,21.4984,21.5238,21.4899,21.4984,38400.0
2009-06-09 13:45:00,25.38,25.38,25.33,25.33,16600.0,21.5069,21.5069,21.4645,21.4645,16600.0
2009-06-09 13:50:00,25.33,25.38,25.33,25.36,42700.0,21.4645,21.5069,21.4645,21.4899,42700.0
2009-06-09 13:55:00,25.37,25.41,25.36,25.38,45200.0,21.4984,21.5323,21.4899,21.5069,45200.0
2009-06-09 14:00:00,25.38,25.39,25.34,25.35,67400.0,21.5069,21.5154,21.473,21.4815,67400.0
2009-06-09 14:05:00,25.35,25.42,25.34,25.4,92100.0,21.4815,21.5408,21.473,21.5238,92100.0
2009-06-09 14:10:00,25.4,25.4,25.37,25.4,46700.0,21.5238,21.5238,21.4984,21.5238,46700.0
2009-06-09 14:15:00,25.39,25.44,25.39,25.43,60100.0,21.5154,21.5577,21.5154,21.5493,60100.0
2009-06-09 14:20:00,25.44,25.45,25.37,25.38,88900.0,21.5577,21.5662,21.4984,21.5069,88900.0
2009-06-09 14:25:00,25.37,25.41,25.35,25.41,128800.0,21.4984,21.5323,21.4815,21.5323,128800.0
2009-06-09 14:30:00,25.41,25.46,25.41,25.45,63200.0,21.5323,21.5747,21.5323,21.5662,63200.0
2009-06-09 14:35:00,25.45,25.48,25.42,25.44,59400.0,21.5662,21.5916,21.5408,21.5577,59400.0
2009-06-09 14:40:00,25.44,25.49,25.4,25.4,92900.0,21.5577,21.6001,21.5238,21.5238,92900.0
2009-06-09 14:45:00,25.4,25.4,25.36,25.39,75900.0,21.5238,21.5238,21.4899,21.5154,75900.0
2009-06-09 14:50:00,25.38,25.4,25.34,25.35,39200.0,21.5069,21.5238,21.473,21.4815,39200.0
2009-06-09 14:55:00,25.34,25.37,25.32,25.36,111400.0,21.473,21.4984,21.4561,21.4899,111400.0
2009-06-09 15:00:00,25.37,25.42,25.33,25.33,69800.0,21.4984,21.5408,21.4645,21.4645,69800.0
2009-06-09 15:05:00,25.33,25.39,25.32,25.36,101300.0,21.4645,21.5154,21.4561,21.4899,101300.0
2009-06-09 15:10:00,25.36,25.37,25.31,25.34,73300.0,21.4899,21.4984,21.4476,21.473,73300.0
2009-06-09 15:15:00,25.34,25.37,25.27,25.37,123300.0,21.473,21.4984,21.4137,21.4984,123300.0
2009-06-09 15:20:00,25.38,25.38,25.28,25.31,117500.0,21.5069,21.5069,21.4222,21.4476,117500.0
2009-06-09 15:25:00,25.32,25.36,25.3,25.35,76200.0,21.4561,21.4899,21.4391,21.4815,76200.0
2009-06-09 15:30:00,25.34,25.38,25.3,25.36,134800.0,21.473,21.5069,21.4391,21.4899,134800.0
2009-06-09 15:35:00,25.35,25.41,25.35,25.37,178700.0,21.4815,21.5323,21.4815,21.4984,178700.0
2009-06-09 15:40:00,25.37,25.41,25.35,25.41,166800.0,21.4984,21.5323,21.4815,21.5323,166800.0
2009-06-09 15:45:00,25.41,25.41,25.32,25.39,188200.0,21.5323,21.5323,21.4561,21.5154,188200.0
2009-06-09 15:50:00,25.39,25.42,25.36,25.38,223600.0,21.5154,21.5408,21.4899,21.5069,223600.0
2009-06-09 15:55:00,25.39,25.41,25.33,25.37,351200.0,21.5154,21.5323,21.4645,21.4984,351200.0
2009-06-10 09:30:00,25.47,25.52,25.36,25.49,169400.0,21.5832,21.6255,21.4899,21.6001,169400.0
2009-06-10 09:35:00,25.49,25.5,25.28,25.39,198000.0,21.6001,21.6086,21.4222,21.5154,198000.0
2009-06-10 09:40:00,25.39,25.4,25.32,25.32,152900.0,21.5154,21.5238,21.4561,21.4561,152900.0
2009-06-10 09:45:00,25.32,25.38,25.32,25.33,184300.0,21.4561,21.5069,21.4561,21.4645,184300.0
2009-06-10 09:50:00,25.34,25.39,25.33,25.38,200400.0,21.473,21.5154,21.4645,21.5069,200400.0
2009-06-10 09:55:00,25.39,25.49,25.39,25.45,157100.0,21.5154,21.6001,21.5154,21.5662,157100.0
2009-06-10 10:00:00,25.45,25.47,25.33,25.36,636700.0,21.5662,21.5832,21.4645,21.4899,636700.0
2009-06-10 10:05:00,25.36,25.39,25.33,25.38,103400.0,21.4899,21.5154,21.4645,21.5069,103400.0
2009-06-10 10:10:00,25.38,25.46,25.35,25.39,372700.0,21.5069,21.5747,21.4815,21.5154,372700.0
2009-06-10 10:15:00,25.39,25.43,25.36,25.39,111300.0,21.5154,21.5493,21.4899,21.5154,111300.0
2009-06-10 10:20:00,25.4,25.47,25.38,25.44,365500.0,21.5238,21.5832,21.5069,21.5577,365500.0
2009-06-10 10:25:00,25.43,25.46,25.38,25.43,80400.0,21.5493,21.5747,21.5069,21.5493,80400.0
2009-06-10 10:30:00,25.43,25.47,25.39,25.44,314700.0,21.5493,21.5832,21.5154,21.5577,314700.0
2009-06-10 10:35:00,25.43,25.45,25.37,25.38,146600.0,21.5493,21.5662,21.4984,21.5069,146600.0
2009-06-10 10:40:00,25.37,25.38,25.35,25.36,85700.0,21.4984,21.5069,21.4815,21.4899,85700.0
2009-06-10 10:45:00,25.35,25.39,25.34,25.35,247600.0,21.4815,21.5154,21.473,21.4815,247600.0
2009-06-10 10:50:00,25.36,25.4,25.33,25.39,185100.0,21.4899,21.5238,21.4645,21.5154,185100.0
2009-06-10 10:55:00,25.39,25.42,25.38,25.41,92200.0,21.5154,21.5408,21.5069,21.5323,92200.0
2009-06-10 11:00:00,25.42,25.42,25.33,25.38,144500.0,21.5408,21.5408,21.4645,21.5069,144500.0
2009-06-10 11:05:00,25.39,25.42,25.34,25.35,116800.0,21.5154,21.5408,21.473,21.4815,116800.0
2009-06-10 11:10:00,25.35,25.38,25.34,25.35,62100.0,21.4815,21.5069,21.473,21.4815,62100.0
2009-06-10 11:15:00,25.35,25.38,25.34,25.37,225300.0,21.4815,21.5069,21.473,21.4984,225300.0
2009-06-10 11:20:00,25.37,25.38,25.34,25.35,81000.0,21.4984,21.5069,21.473,21.4815,81000.0
2009-06-10 11:25:00,25.34,25.39,25.33,25.39,86900.0,21.473,21.5154,21.4645,21.5154,86900.0
2009-06-10 11:30:00,25.39,25.4,25.37,25.38,46100.0,21.5154,21.5238,21.4984,21.5069,46100.0
2009-06-10 11:35:00,25.37,25.41,25.37,25.41,80400.0,21.4984,21.5323,21.4984,21.5323,80400.0
2009-06-10 11:40:00,25.42,25.42,25.37,25.39,38500.0,21.5408,21.5408,21.4984,21.5154,38500.0
2009-06-10 11:45:00,25.38,25.39,25.34,25.34,37500.0,21.5069,21.5154,21.473,21.473,37500.0
2009-06-10 11:50:00,25.35,25.35,25.32,25.34,119900.0,21.4815,21.4815,21.4561,21.473,119900.0
2009-06-10 11:55:00,25.33,25.36,25.33,25.34,81500.0,21.4645,21.4899,21.4645,21.473,81500.0
2009-06-10 12:00:00,25.34,25.41,25.34,25.38,91500.0,21.473,21.5323,21.473,21.5069,91500.0
2009-06-10 12:05:00,25.38,25.4,25.37,25.37,77700.0,21.5069,21.5238,21.4984,21.4984,77700.0
2009-06-10 12:10:00,25.37,25.38,25.34,25.36,50400.0,21.4984,21.5069,21.473,21.4899,50400.0
2009-06-10 12:15:00,25.35,25.41,25.35,25.39,53900.0,21.4815,21.5323,21.4815,21.5154,53900.0
2009-06-10 12:20:00,25.4,25.41,25.32,25.32,102700.0,21.5238,21.5323,21.4561,21.4561,102700.0
2009-06-10 12:25:00,25.32,25.37,25.32,25.36,84500.0,21.4561,21.4984,21.4561,21.4899,84500.0
2009-06-10 12:30:00,25.36,25.37,25.3,25.34,98400.0,21.4899,21.4984,21.4391,21.473,98400.0
2009-06-10 12:35:00,25.34,25.34,25.28,25.32,111300.0,21.473,21.473,21.4222,21.4561,111300.0
2009-06-10 12:40:00,25.31,25.33,25.3,25.31,33800.0,21.4476,21.4645,21.4391,21.4476,33800.0
2009-06-10 12:45:00,25.3,25.31,25.23,25.23,91000.0,21.4391,21.4476,21.3798,21.3798,91000.0
2009-06-10 12:50:00,25.24,25.24,25.22,25.22,72400.0,21.3883,21.3883,21.3713,21.3713,72400.0
2009-06-10 12:55:00,25.23,25.27,25.23,25.23,68400.0,21.3798,21.4137,21.3798,21.3798,68400.0
2009-06-10 13:00:00,25.23,25.23,25.12,25.13,218900.0,21.3798,21.3798,21.2866,21.295,218900.0
2009-06-10 13:05:00,25.13,25.13,25.08,25.09,108700.0,21.295,21.295,21.2527,21.2612,108700.0
2009-06-10 13:10:00,25.09,25.13,25.08,25.12,99700.0,21.2612,21.295,21.2527,21.2866,99700.0
2009-06-10 13:15:00,25.12,25.13,25.1,25.1,49000.0,21.2866,21.295,21.2696,21.2696,49000.0
2009-06-10 13:20:00,25.1,25.11,25.06,25.09,87400.0,21.2696,21.2781,21.2357,21.2612,87400.0
2009-06-10 13:25:00,25.09,25.1,25.02,25.03,150700.0,21.2612,21.2696,21.2018,21.2103,150700.0
2009-06-10 13:30:00,25.02,25.03,25.0,25.0,81100.0,21.2018,21.2103,21.1849,21.1849,81100.0
2009-06-10 13:35:00,25.0,25.04,24.97,24.97,143500.0,21.1849,21.2188,21.1595,21.1595,143500.0
2009-06-10 13:40:00,24.97,25.0,24.95,24.95,92000.0,21.1595,21.1849,21.1425,21.1425,92000.0
2009-06-10 13:45:00,24.95,24.98,24.9,24.91,58500.0,21.1425,21.1679,21.1001,21.1086,58500.0
2009-06-10 13:50:00,24.91,24.97,24.89,24.89,90900.0,21.1086,21.1595,21.0917,21.0917,90900.0
2009-06-10 13:55:00,24.89,24.95,24.88,24.94,74400.0,21.0917,21.1425,21.0832,21.134,74400.0
2009-06-10 14:00:00,24.93,24.93,24.84,24.9,99400.0,21.1256,21.1256,21.0493,21.1001,99400.0
2009-06-10 14:05:00,24.9,24.9,24.82,24.89,101100.0,21.1001,21.1001,21.0324,21.0917,101100.0
2009-06-10 14:10:00,24.9,24.96,24.89,24.94,114800.0,21.1001,21.151,21.0917,21.134,114800.0
2009-06-10 14:15:00,24.94,24.95,24.91,24.95,45500.0,21.134,21.1425,21.1086,21.1425,45500.0
2009-06-10 14:20:00,24.96,24.98,24.93,24.95,127600.0,21.151,21.1679,21.1256,21.1425,127600.0
2009-06-10 14:25:00,24.95,24.99,24.9,24.92,127300.0,21.1425,21.1764,21.1001,21.1171,127300.0
2009-06-10 14:30:00,24.92,24.93,24.86,24.91,103600.0,21.1171,21.1256,21.0663,21.1086,103600.0
2009-06-10 14:35:00,24.92,25.01,24.92,24.97,123700.0,21.1171,21.1934,21.1171,21.1595,123700.0
2009-06-10 14:40:00,24.96,25.01,24.94,25.0,49700.0,21.151,21.1934,21.134,21.1849,49700.0
2009-06-10 14:45:00,25.01,25.03,24.99,25.01,68900.0,21.1934,21.2103,21.1764,21.1934,68900.0
2009-06-10 14:50:00,25.01,25.03,24.95,25.02,157400.0,21.1934,21.2103,21.1425,21.2018,157400.0
2009-06-10 14:55:00,25.02,25.02,24.97,24.97,104800.0,21.2018,21.2018,21.1595,21.1595,104800.0
2009-06-10 15:00:00,24.98,24.98,24.91,24.93,98300.0,21.1679,21.1679,21.1086,21.1256,98300.0
2009-06-10 15:05:00,24.93,24.94,24.87,24.9,87200.0,21.1256,21.134,21.0747,21.1001,87200.0
2009-06-10 15:10:00,24.9,24.92,24.85,24.89,204300.0,21.1001,21.1171,21.0578,21.0917,204300.0
2009-06-10 15:15:00,24.89,24.9,24.85,24.87,115100.0,21.0917,21.1001,21.0578,21.0747,115100.0
2009-06-10 15:20:00,24.88,24.92,24.85,24.87,196500.0,21.0832,21.1171,21.0578,21.0747,196500.0
2009-06-10 15:25:00,24.87,24.89,24.82,24.86,158200.0,21.0747,21.0917,21.0324,21.0663,158200.0
2009-06-10 15:30:00,24.85,24.97,24.83,24.95,208900.0,21.0578,21.1595,21.0408,21.1425,208900.0
2009-06-10 15:35:00,24.94,25.03,24.94,25.0,284100.0,21.134,21.2103,21.134,21.1849,284100.0
2009-06-10 15:40:00,25.0,25.03,24.93,25.03,213600.0,21.1849,21.2103,21.1256,21.2103,213600.0
2009-06-10 15:45:00,25.03,25.05,24.98,25.03,166500.0,21.2103,21.2273,21.1679,21.2103,166500.0
2009-06-10 15:50:00,25.03,25.09,24.98,25.07,264000.0,21.2103,21.2612,21.1679,21.2442,264000.0
2009-06-10 15:55:00,25.07,25.1,25.03,25.08,514500.0,21.2442,21.2696,21.2103,21.2527,514500.0
2009-06-11 09:30:00,25.15,25.39,25.15,25.27,253200.0,21.312,21.5154,21.312,21.4137,253200.0
2009-06-11 09:35:00,25.28,25.34,25.1,25.18,188400.0,21.4222,21.473,21.2696,21.3374,188400.0
2009-06-11 09:40:00,25.2,25.32,25.16,25.25,174800.0,21.3544,21.4561,21.3205,21.3967,174800.0
2009-06-11 09:45:00,25.25,25.55,25.25,25.5,192400.0,21.3967,21.651,21.3967,21.6086,192400.0
2009-06-11 09:50:00,25.5,25.5,25.42,25.43,124800.0,21.6086,21.6086,21.5408,21.5493,124800.0
2009-06-11 09:55:00,25.43,25.47,25.39,25.44,97200.0,21.5493,21.5832,21.5154,21.5577,97200.0
2009-06-11 10:00:00,25.45,25.5,25.36,25.37,133400.0,21.5662,21.6086,21.4899,21.4984,133400.0
2009-06-11 10:05:00,25.36,25.44,25.35,25.39,72600.0,21.4899,21.5577,21.4815,21.5154,72600.0
2009-06-11 10:10:00,25.39,25.46,25.39,25.45,91400.0,21.5154,21.5747,21.5154,21.5662,91400.0
2009-06-11 10:15:00,25.46,25.57,25.45,25.51,183600.0,21.5747,21.6679,21.5662,21.6171,183600.0
2009-06-11 10:20:00,25.51,25.52,25.4,25.47,239700.0,21.6171,21.6255,21.5238,21.5832,239700.0
2009-06-11 10:25:00,25.47,25.49,25.45,25.49,60700.0,21.5832,21.6001,21.5662,21.6001,60700.0
2009-06-11 10:30:00,25.49,25.52,25.39,25.41,106900.0,21.6001,21.6255,21.5154,21.5323,106900.0
2009-06-11 10:35:00,25.41,25.45,25.37,25.42,95600.0,21.5323,21.5662,21.4984,21.5408,95600.0
2009-06-11 10:40:00,25.42,25.47,25.4,25.42,55800.0,21.5408,21.5832,21.5238,21.5408,55800.0
2009-06-11 10:45:00,25.42,25.45,25.4,25.45,46200.0,21.5408,21.5662,21.5238,21.5662,46200.0
2009-06-11 10:50:00,25.45,25.48,25.42,25.42,79000.0,21.5662,21.5916,21.5408,21.5408,79000.0
2009-06-11 10:55:00,25.42,25.43,25.38,25.38,84900.0,21.5408,21.5493,21.5069,21.5069,84900.0
2009-06-11 11:00:00,25.38,25.38,25.28,25.28,75600.0,21.5069,21.5069,21.4222,21.4222,75600.0
2009-06-11 11:05:00,25.28,25.31,25.25,25.25,77100.0,21.4222,21.4476,21.3967,21.3967,77100.0
2009-06-11 11:10:00,25.26,25.28,25.21,25.24,157400.0,21.4052,21.4222,21.3628,21.3883,157400.0
2009-06-11 11:15:00,25.23,25.34,25.23,25.34,83700.0,21.3798,21.473,21.3798,21.473,83700.0
2009-06-11 11:20:00,25.34,25.38,25.31,25.36,78000.0,21.473,21.5069,21.4476,21.4899,78000.0
2009-06-11 11:25:00,25.36,25.4,25.33,25.4,98400.0,21.4899,21.5238,21.4645,21.5238,98400.0
2009-06-11 11:30:00,25.39,25.41,25.35,25.36,123600.0,21.5154,21.5323,21.4815,21.4899,123600.0
2009-06-11 11:35:00,25.36,25.39,25.31,25.37,117400.0,21.4899,21.5154,21.4476,21.4984,117400.0
2009-06-11 11:40:00,25.38,25.43,25.34,25.34,107700.0,21.5069,21.5493,21.473,21.473,107700.0
2009-06-11 11:45:00,25.34,25.36,25.29,25.29,122900.0,21.473,21.4899,21.4306,21.4306,122900.0
2009-06-11 11:50:00,25.29,25.33,25.28,25.33,86500.0,21.4306,21.4645,21.4222,21.4645,86500.0
2009-06-11 11:55:00,25.33,25.39,25.31,25.31,53500.0,21.4645,21.5154,21.4476,21.4476,53500.0
2009-06-11 12:00:00,25.3,25.31,25.21,25.27,104500.0,21.4391,21.4476,21.3628,21.4137,104500.0
2009-06-11 12:05:00,25.27,25.28,25.18,25.19,49600.0,21.4137,21.4222,21.3374,21.3459,49600.0
2009-06-11 12:10:00,25.2,25.23,25.14,25.16,54800.0,21.3544,21.3798,21.3035,21.3205,54800.0
2009-06-11 12:15:00,25.16,25.19,25.15,25.19,32300.0,21.3205,21.3459,21.312,21.3459,32300.0
2009-06-11 12:20:00,25.19,25.25,25.18,25.25,46300.0,21.3459,21.3967,21.3374,21.3967,46300.0
2009-06-11 12:25:00,25.25,25.26,25.17,25.19,64700.0,21.3967,21.4052,21.3289,21.3459,64700.0
2009-06-11 12:30:00,25.2,25.29,25.19,25.28,47000.0,21.3544,21.4306,21.3459,21.4222,47000.0
2009-06-11 12:35:00,25.29,25.29,25.24,25.27,47200.0,21.4306,21.4306,21.3883,21.4137,47200.0
2009-06-11 12:40:00,25.26,25.34,25.26,25.33,52500.0,21.4052,21.473,21.4052,21.4645,52500.0
2009-06-11 12:45:00,25.33,25.36,25.3,25.3,78100.0,21.4645,21.4899,21.4391,21.4391,78100.0
2009-06-11 12:50:00,25.29,25.35,25.28,25.32,119100.0,21.4306,21.4815,21.4222,21.4561,119100.0
2009-06-11 12:55:00,25.32,25.42,25.32,25.41,148000.0,21.4561,21.5408,21.4561,21.5323,148000.0
2009-06-11 13:00:00,25.42,25.53,25.4,25.47,212600.0,21.5408,21.634,21.5238,21.5832,212600.0
2009-06-11 13:05:00,25.47,25.5,25.45,25.47,97400.0,21.5832,21.6086,21.5662,21.5832,97400.0
2009-06-11 13:10:00,25.47,25.5,25.42,25.44,270300.0,21.5832,21.6086,21.5408,21.5577,270300.0
2009-06-11 13:15:00,25.44,25.52,25.43,25.52,46800.0,21.5577,21.6255,21.5493,21.6255,46800.0
2009-06-11 13:20:00,25.52,25.57,25.51,25.56,138600.0,21.6255,21.6679,21.6171,21.6594,138600.0
2009-06-11 13:25:00,25.56,25.63,25.54,25.63,122700.0,21.6594,21.7187,21.6425,21.7187,122700.0
2009-06-11 13:30:00,25.63,25.64,25.59,25.61,108300.0,21.7187,21.7272,21.6848,21.7018,108300.0
2009-06-11 13:35:00,25.61,25.61,25.53,25.53,45200.0,21.7018,21.7018,21.634,21.634,45200.0
2009-06-11 13:40:00,25.53,25.53,25.48,25.53,56600.0,21.634,21.634,21.5916,21.634,56600.0
2009-06-11 13:45:00,25.53,25.61,25.53,25.56,60300.0,21.634,21.7018,21.634,21.6594,60300.0
2009-06-11 13:50:00,25.55,25.56,25.49,25.52,41700.0,21.651,21.6594,21.6001,21.6255,41700.0
2009-06-11 13:55:00,25.51,25.55,25.5,25.5,66200.0,21.6171,21.651,21.6086,21.6086,66200.0
2009-06-11 14:00:00,25.49,25.51,25.42,25.46,78800.0,21.6001,21.6171,21.5408,21.5747,78800.0
2009-06-11 14:05:00,25.46,25.51,25.4,25.41,66800.0,21.5747,21.6171,21.5238,21.5323,66800.0
2009-06-11 14:10:00,25.41,25.49,25.39,25.47,91800.0,21.5323,21.6001,21.5154,21.5832,91800.0
2009-06-11 14:15:00,25.47,25.53,25.43,25.53,120500.0,21.5832,21.634,21.5493,21.634,120500.0
2009-06-11 14:20:00,25.52,25.54,25.48,25.5,95900.0,21.6255,21.6425,21.5916,21.6086,95900.0
2009-06-11 14:25:00,25.5,25.52,25.49,25.5,22000.0,21.6086,21.6255,21.6001,21.6086,22000.0
2009-06-11 14:30:00,25.5,25.56,25.49,25.54,104500.0,21.6086,21.6594,21.6001,21.6425,104500.0
2009-06-11 14:35:00,25.54,25.54,25.38,25.41,128900.0,21.6425,21.6425,21.5069,21.5323,128900.0
2009-06-11 14:40:00,25.41,25.44,25.4,25.43,40300.0,21.5323,21.5577,21.5238,21.5493,40300.0
2009-06-11 14:45:00,25.43,25.48,25.42,25.46,71600.0,21.5493,21.5916,21.5408,21.5747,71600.0
2009-06-11 14:50:00,25.45,25.51,25.42,25.49,66800.0,21.5662,21.6171,21.5408,21.6001,66800.0
2009-06-11 14:55:00,25.5,25.56,25.49,25.53,90000.0,21.6086,21.6594,21.6001,21.634,90000.0
2009-06-11 15:00:00,25.53,25.53,25.44,25.49,94700.0,21.634,21.634,21.5577,21.6001,94700.0
2009-06-11 15:05:00,25.49,25.55,25.47,25.48,76800.0,21.6001,21.651,21.5832,21.5916,76800.0
2009-06-11 15:10:00,25.49,25.49,25.42,25.44,83600.0,21.6001,21.6001,21.5408,21.5577,83600.0
2009-06-11 15:15:00,25.44,25.5,25.41,25.42,99000.0,21.5577,21.6086,21.5323,21.5408,99000.0
2009-06-11 15:20:00,25.42,25.43,25.36,25.43,136600.0,21.5408,21.5493,21.4899,21.5493,136600.0
2009-06-11 15:25:00,25.42,25.45,25.36,25.37,75300.0,21.5408,21.5662,21.4899,21.4984,75300.0
2009-06-11 15:30:00,25.36,25.37,25.24,25.26,231000.0,21.4899,21.4984,21.3883,21.4052,231000.0
2009-06-11 15:35:00,25.26,25.36,25.26,25.32,135100.0,21.4052,21.4899,21.4052,21.4561,135100.0
2009-06-11 15:40:00,25.31,25.34,25.25,25.25,232000.0,21.4476,21.473,21.3967,21.3967,232000.0
2009-06-11 15:45:00,25.25,25.34,25.24,25.29,191700.0,21.3967,21.473,21.3883,21.4306,191700.0
2009-06-11 15:50:00,25.29,25.32,25.24,25.26,200200.0,21.4306,21.4561,21.3883,21.4052,200200.0
2009-06-11 15:55:00,25.27,25.27,25.14,25.2,532000.0,21.4137,21.4137,21.3035,21.3544,532000.0
2009-06-12 09:30:00,25.03,25.39,24.93,24.94,240300.0,21.2103,21.5154,21.1256,21.134,240300.0
2009-06-12 09:35:00,24.91,24.94,24.8,24.82,134800.0,21.1086,21.134,21.0154,21.0324,134800.0
2009-06-12 09:40:00,24.82,24.87,24.76,24.82,194600.0,21.0324,21.0747,20.9815,21.0324,194600.0
2009-06-12 09:45:00,24.83,24.86,24.77,24.78,133600.0,21.0408,21.0663,20.99,20.9985,133600.0
2009-06-12 09:50:00,24.79,24.88,24.75,24.75,178500.0,21.0069,21.0832,20.973,20.973,178500.0
2009-06-12 09:55:00,24.75,24.78,24.69,24.76,237200.0,20.973,20.9985,20.9222,20.9815,237200.0
2009-06-12 10:00:00,24.76,24.76,24.58,24.63,183700.0,20.9815,20.9815,20.829,20.8714,183700.0
2009-06-12 10:05:00,24.62,24.7,24.61,24.68,169900.0,20.8629,20.9307,20.8544,20.9137,169900.0
2009-06-12 10:10:00,24.68,24.74,24.63,24.73,69700.0,20.9137,20.9646,20.8714,20.9561,69700.0
2009-06-12 10:15:00,24.73,24.81,24.7,24.76,66400.0,20.9561,21.0239,20.9307,20.9815,66400.0
2009-06-12 10:20:00,24.76,24.81,24.63,24.63,121300.0,20.9815,21.0239,20.8714,20.8714,121300.0
2009-06-12 10:25:00,24.63,24.67,24.56,24.58,136400.0,20.8714,20.9052,20.812,20.829,136400.0
2009-06-12 10:30:00,24.57,24.6,24.52,24.6,92200.0,20.8205,20.8459,20.7781,20.8459,92200.0
2009-06-12 10:35:00,24.6,24.72,24.6,24.7,143000.0,20.8459,20.9476,20.8459,20.9307,143000.0
2009-06-12 10:40:00,24.71,24.76,24.7,24.75,109000.0,20.9391,20.9815,20.9307,20.973,109000.0
2009-06-12 10:45:00,24.75,24.78,24.72,24.73,54600.0,20.973,20.9985,20.9476,20.9561,54600.0
2009-06-12 10:50:00,24.73,24.8,24.73,24.78,33900.0,20.9561,21.0154,20.9561,20.9985,33900.0
2009-06-12 10:55:00,24.79,24.8,24.68,24.69,79600.0,21.0069,21.0154,20.9137,20.9222,79600.0
2009-06-12 11:00:00,24.7,24.75,24.68,24.68,45100.0,20.9307,20.973,20.9137,20.9137,45100.0
2009-06-12 11:05:00,24.69,24.7,24.66,24.7,37300.0,20.9222,20.9307,20.8968,20.9307,37300.0
2009-06-12 11:10:00,24.7,24.73,24.69,24.72,24200.0,20.9307,20.9561,20.9222,20.9476,24200.0
2009-06-12 11:15:00,24.72,24.73,24.7,24.72,47400.0,20.9476,20.9561,20.9307,20.9476,47400.0
2009-06-12 11:20:00,24.72,24.72,24.7,24.71,21600.0,20.9476,20.9476,20.9307,20.9391,21600.0
2009-06-12 11:25:00,24.7,24.72,24.7,24.7,36300.0,20.9307,20.9476,20.9307,20.9307,36300.0
2009-06-12 11:30:00,24.71,24.78,24.68,24.78,50400.0,20.9391,20.9985,20.9137,20.9985,50400.0
2009-06-12 11:35:00,24.77,24.83,24.76,24.82,105700.0,20.99,21.0408,20.9815,21.0324,105700.0
2009-06-12 11:40:00,24.83,24.83,24.73,24.73,68100.0,21.0408,21.0408,20.9561,20.9561,68100.0
2009-06-12 11:45:00,24.74,24.8,24.68,24.79,104600.0,20.9646,21.0154,20.9137,21.0069,104600.0
2009-06-12 11:50:00,24.79,24.82,24.78,24.8,49000.0,21.0069,21.0324,20.9985,21.0154,49000.0
2009-06-12 11:55:00,24.8,24.82,24.79,24.8,44900.0,21.0154,21.0324,21.0069,21.0154,44900.0
2009-06-12 12:00:00,24.8,24.81,24.79,24.79,38100.0,21.0154,21.0239,21.0069,21.0069,38100.0
2009-06-12 12:05:00,24.79,24.79,24.72,24.74,78400.0,21.0069,21.0069,20.9476,20.9646,78400.0
2009-06-12 12:10:00,24.72,24.75,24.72,24.74,21700.0,20.9476,20.973,20.9476,20.9646,21700.0
2009-06-12 12:15:00,24.75,24.76,24.73,24.73,23500.0,20.973,20.9815,20.9561,20.9561,23500.0
2009-06-12 12:20:00,24.73,24.74,24.69,24.7,32700.0,20.9561,20.9646,20.9222,20.9307,32700.0
2009-06-12 12:25:00,24.7,24.7,24.69,24.7,7000.0,20.9307,20.9307,20.9222,20.9307,7000.0
2009-06-12 12:30:00,24.7,24.7,24.61,24.62,66100.0,20.9307,20.9307,20.8544,20.8629,66100.0
2009-06-12 12:35:00,24.62,24.73,24.62,24.7,59300.0,20.8629,20.9561,20.8629,20.9307,59300.0
2009-06-12 12:40:00,24.7,24.7,24.69,24.7,9200.0,20.9307,20.9307,20.9222,20.9307,9200.0
2009-06-12 12:45:00,24.7,24.78,24.69,24.74,64300.0,20.9307,20.9985,20.9222,20.9646,64300.0
2009-06-12 12:50:00,24.75,24.75,24.68,24.71,76600.0,20.973,20.973,20.9137,20.9391,76600.0
2009-06-12 12:55:00,24.72,24.78,24.71,24.77,61300.0,20.9476,20.9985,20.9391,20.99,61300.0
2009-06-12 13:00:00,24.77,24.8,24.77,24.78,33500.0,20.99,21.0154,20.99,20.9985,33500.0
2009-06-12 13:05:00,24.78,24.82,24.72,24.73,158400.0,20.9985,21.0324,20.9476,20.9561,158400.0
2009-06-12 13:10:00,24.73,24.76,24.73,24.75,54600.0,20.9561,20.9815,20.9561,20.973,54600.0
2009-06-12 13:15:00,24.76,24.79,24.72,24.76,59800.0,20.9815,21.0069,20.9476,20.9815,59800.0
2009-06-12 13:20:00,24.75,24.79,24.75,24.78,35700.0,20.973,21.0069,20.973,20.9985,35700.0
2009-06-12 13:25:00,24.78,24.78,24.72,24.72,26200.0,20.9985,20.9985,20.9476,20.9476,26200.0
2009-06-12 13:30:00,24.73,24.74,24.73,24.74,31800.0,20.9561,20.9646,20.9561,20.9646,31800.0
2009-06-12 13:35:00,24.73,24.78,24.73,24.76,47100.0,20.9561,20.9985,20.9561,20.9815,47100.0
2009-06-12 13:40:00,24.78,24.8,24.76,24.79,32400.0,20.9985,21.0154,20.9815,21.0069,32400.0
2009-06-12 13:45:00,24.79,24.82,24.79,24.8,44900.0,21.0069,21.0324,21.0069,21.0154,44900.0
2009-06-12 13:50:00,24.79,24.83,24.77,24.79,49400.0,21.0069,21.0408,20.99,21.0069,49400.0
2009-06-12 13:55:00,24.8,24.83,24.79,24.83,28700.0,21.0154,21.0408,21.0069,21.0408,28700.0
2009-06-12 14:00:00,24.82,24.83,24.74,24.74,43900.0,21.0324,21.0408,20.9646,20.9646,43900.0
2009-06-12 14:05:00,24.74,24.76,24.7,24.72,96100.0,20.9646,20.9815,20.9307,20.9476,96100.0
2009-06-12 14:10:00,24.71,24.75,24.7,24.73,50100.0,20.9391,20.973,20.9307,20.9561,50100.0
2009-06-12 14:15:00,24.74,24.76,24.72,24.76,51200.0,20.9646,20.9815,20.9476,20.9815,51200.0
2009-06-12 14:20:00,24.76,24.82,24.76,24.76,62800.0,20.9815,21.0324,20.9815,20.9815,62800.0
2009-06-12 14:25:00,24.76,24.77,24.72,24.75,61300.0,20.9815,20.99,20.9476,20.973,61300.0
2009-06-12 14:30:00,24.76,24.8,24.75,24.8,29000.0,20.9815,21.0154,20.973,21.0154,29000.0
2009-06-12 14:35:00,24.79,24.8,24.77,24.78,27700.0,21.0069,21.0154,20.99,20.9985,27700.0
2009-06-12 14:40:00,24.78,24.98,24.77,24.93,164800.0,20.9985,21.1679,20.99,21.1256,164800.0
2009-06-12 14:45:00,24.93,24.99,24.9,24.91,184400.0,21.1256,21.1764,21.1001,21.1086,184400.0
2009-06-12 14:50:00,24.9,24.94,24.89,24.92,67400.0,21.1001,21.134,21.0917,21.1171,67400.0
2009-06-12 14:55:00,24.92,24.95,24.9,24.92,56200.0,21.1171,21.1425,21.1001,21.1171,56200.0
2009-06-12 15:00:00,24.92,24.95,24.9,24.94,63600.0,21.1171,21.1425,21.1001,21.134,63600.0
2009-06-12 15:05:00,24.94,24.98,24.93,24.93,50100.0,21.134,21.1679,21.1256,21.1256,50100.0
2009-06-12 15:10:00,24.93,25.0,24.92,24.95,58500.0,21.1256,21.1849,21.1171,21.1425,58500.0
2009-06-12 15:15:00,24.95,24.99,24.93,24.98,62500.0,21.1425,21.1764,21.1256,21.1679,62500.0
2009-06-12 15:20:00,24.98,24.99,24.93,24.94,60600.0,21.1679,21.1764,21.1256,21.134,60600.0
2009-06-12 15:25:00,24.94,24.99,24.94,24.99,40800.0,21.134,21.1764,21.134,21.1764,40800.0
2009-06-12 15:30:00,24.99,25.06,24.99,25.01,208200.0,21.1764,21.2357,21.1764,21.1934,208200.0
2009-06-12 15:35:00,25.02,25.02,24.89,24.89,155300.0,21.2018,21.2018,21.0917,21.0917,155300.0
2009-06-12 15:40:00,24.9,24.97,24.89,24.94,109900.0,21.1001,21.1595,21.0917,21.134,109900.0
2009-06-12 15:45:00,24.94,24.95,24.88,24.9,147700.0,21.134,21.1425,21.0832,21.1001,147700.0
2009-06-12 15:50:00,24.9,25.0,24.9,24.95,207600.0,21.1001,21.1849,21.1001,21.1425,207600.0
2009-06-12 15:55:00,24.95,25.09,24.95,25.08,486500.0,21.1425,21.2612,21.1425,21.2527,486500.0
2009-06-15 09:30:00,24.78,24.78,24.53,24.7,151100.0,20.9985,20.9985,20.7866,20.9307,151100.0
2009-06-15 09:35:00,24.7,24.71,24.51,24.6,121900.0,20.9307,20.9391,20.7697,20.8459,121900.0
2009-06-15 09:40:00,24.6,24.6,24.52,24.53,79700.0,20.8459,20.8459,20.7781,20.7866,79700.0
2009-06-15 09:45:00,24.52,24.53,24.48,24.5,220700.0,20.7781,20.7866,20.7442,20.7612,220700.0
2009-06-15 09:50:00,24.5,24.54,24.49,24.54,107400.0,20.7612,20.7951,20.7527,20.7951,107400.0
2009-06-15 09:55:00,24.54,24.55,24.5,24.55,97300.0,20.7951,20.8036,20.7612,20.8036,97300.0
2009-06-15 10:00:00,24.54,24.55,24.44,24.45,74500.0,20.7951,20.8036,20.7103,20.7188,74500.0
2009-06-15 10:05:00,24.44,24.51,24.44,24.5,58000.0,20.7103,20.7697,20.7103,20.7612,58000.0
2009-06-15 10:10:00,24.49,24.51,24.44,24.44,85900.0,20.7527,20.7697,20.7103,20.7103,85900.0
2009-06-15 10:15:00,24.44,24.46,24.39,24.43,82100.0,20.7103,20.7273,20.668,20.7019,82100.0
2009-06-15 10:20:00,24.43,24.47,24.38,24.45,63800.0,20.7019,20.7358,20.6595,20.7188,63800.0
2009-06-15 10:25:00,24.45,24.48,24.4,24.48,63200.0,20.7188,20.7442,20.6764,20.7442,63200.0
2009-06-15 10:30:00,24.48,24.48,24.25,24.31,238400.0,20.7442,20.7442,20.5493,20.6002,238400.0
2009-06-15 10:35:00,24.31,24.32,24.22,24.26,162000.0,20.6002,20.6087,20.5239,20.5578,162000.0
2009-06-15 10:40:00,24.27,24.27,24.17,24.18,102800.0,20.5663,20.5663,20.4815,20.49,102800.0
2009-06-15 10:45:00,24.18,24.28,24.17,24.28,72100.0,20.49,20.5748,20.4815,20.5748,72100.0
2009-06-15 10:50:00,24.27,24.3,24.21,24.28,156400.0,20.5663,20.5917,20.5154,20.5748,156400.0
2009-06-15 10:55:00,24.28,24.31,24.23,24.24,64600.0,20.5748,20.6002,20.5324,20.5409,64600.0
2009-06-15 11:00:00,24.24,24.26,24.15,24.2,81700.0,20.5409,20.5578,20.4646,20.507,81700.0
2009-06-15 11:05:00,24.2,24.2,24.15,24.16,59300.0,20.507,20.507,20.4646,20.4731,59300.0
2009-06-15 11:10:00,24.15,24.2,24.12,24.2,58900.0,20.4646,20.507,20.4392,20.507,58900.0
2009-06-15 11:15:00,24.19,24.2,24.15,24.16,42300.0,20.4985,20.507,20.4646,20.4731,42300.0
2009-06-15 11:20:00,24.17,24.17,24.08,24.08,120500.0,20.4815,20.4815,20.4053,20.4053,120500.0
2009-06-15 11:25:00,24.08,24.12,24.07,24.12,117600.0,20.4053,20.4392,20.3968,20.4392,117600.0
2009-06-15 11:30:00,24.12,24.16,24.11,24.14,41700.0,20.4392,20.4731,20.4307,20.4561,41700.0
2009-06-15 11:35:00,24.13,24.14,24.08,24.12,53700.0,20.4477,20.4561,20.4053,20.4392,53700.0
2009-06-15 11:40:00,24.12,24.21,24.11,24.21,77900.0,20.4392,20.5154,20.4307,20.5154,77900.0
2009-06-15 11:45:00,24.21,24.25,24.19,24.21,82300.0,20.5154,20.5493,20.4985,20.5154,82300.0
2009-06-15 11:50:00,24.21,24.21,24.14,24.17,81100.0,20.5154,20.5154,20.4561,20.4815,81100.0
2009-06-15 11:55:00,24.17,24.19,24.16,24.19,24600.0,20.4815,20.4985,20.4731,20.4985,24600.0
2009-06-15 12:00:00,24.18,24.21,24.17,24.18,27300.0,20.49,20.5154,20.4815,20.49,27300.0
2009-06-15 12:05:00,24.17,24.18,24.14,24.17,52800.0,20.4815,20.49,20.4561,20.4815,52800.0
2009-06-15 12:10:00,24.17,24.17,24.12,24.15,22600.0,20.4815,20.4815,20.4392,20.4646,22600.0
2009-06-15 12:15:00,24.15,24.16,24.13,24.16,23300.0,20.4646,20.4731,20.4477,20.4731,23300.0
2009-06-15 12:20:00,24.16,24.22,24.16,24.21,39600.0,20.4731,20.5239,20.4731,20.5154,39600.0
2009-06-15 12:25:00,24.22,24.25,24.16,24.17,37200.0,20.5239,20.5493,20.4731,20.4815,37200.0
2009-06-15 12:30:00,24.17,24.21,24.16,24.2,29500.0,20.4815,20.5154,20.4731,20.507,29500.0
2009-06-15 12:35:00,24.21,24.26,24.19,24.22,46600.0,20.5154,20.5578,20.4985,20.5239,46600.0
2009-06-15 12:40:00,24.22,24.25,24.21,24.25,23300.0,20.5239,20.5493,20.5154,20.5493,23300.0
2009-06-15 12:45:00,24.25,24.25,24.19,24.21,41700.0,20.5493,20.5493,20.4985,20.5154,41700.0
2009-06-15 12:50:00,24.21,24.23,24.17,24.19,68500.0,20.5154,20.5324,20.4815,20.4985,68500.0
2009-06-15 12:55:00,24.2,24.22,24.2,24.22,28600.0,20.507,20.5239,20.507,20.5239,28600.0
2009-06-15 13:00:00,24.21,24.21,24.11,24.11,51200.0,20.5154,20.5154,20.4307,20.4307,51200.0
2009-06-15 13:05:00,24.11,24.16,24.1,24.14,43400.0,20.4307,20.4731,20.4222,20.4561,43400.0
2009-06-15 13:10:00,24.14,24.2,24.14,24.19,66300.0,20.4561,20.507,20.4561,20.4985,66300.0
2009-06-15 13:15:00,24.18,24.21,24.14,24.14,77500.0,20.49,20.5154,20.4561,20.4561,77500.0
2009-06-15 13:20:00,24.14,24.15,24.12,24.14,42400.0,20.4561,20.4646,20.4392,20.4561,42400.0
2009-06-15 13:25:00,24.14,24.16,24.12,24.14,71700.0,20.4561,20.4731,20.4392,20.4561,71700.0
2009-06-15 13:30:00,24.15,24.15,24.04,24.09,130500.0,20.4646,20.4646,20.3714,20.4138,130500.0
2009-06-15 13:35:00,24.09,24.1,24.07,24.09,37700.0,20.4138,20.4222,20.3968,20.4138,37700.0
2009-06-15 13:40:00,24.08,24.13,24.08,24.11,70400.0,20.4053,20.4477,20.4053,20.4307,70400.0
2009-06-15 13:45:00,24.11,24.18,24.1,24.18,52900.0,20.4307,20.49,20.4222,20.49,52900.0
2009-06-15 13:50:00,24.18,24.19,24.16,24.16,48600.0,20.49,20.4985,20.4731,20.4731,48600.0
2009-06-15 13:55:00,24.16,24.18,24.13,24.14,42600.0,20.4731,20.49,20.4477,20.4561,42600.0
2009-06-15 14:00:00,24.15,24.21,24.13,24.21,62700.0,20.4646,20.5154,20.4477,20.5154,62700.0
2009-06-15 14:05:00,24.21,24.23,24.17,24.18,49400.0,20.5154,20.5324,20.4815,20.49,49400.0
2009-06-15 14:10:00,24.18,24.19,24.17,24.19,19700.0,20.49,20.4985,20.4815,20.4985,19700.0
2009-06-15 14:15:00,24.18,24.19,24.13,24.19,52900.0,20.49,20.4985,20.4477,20.4985,52900.0
2009-06-15 14:20:00,24.19,24.19,24.14,24.18,47900.0,20.4985,20.4985,20.4561,20.49,47900.0
2009-06-15 14:25:00,24.17,24.22,24.17,24.18,40800.0,20.4815,20.5239,20.4815,20.49,40800.0
2009-06-15 14:30:00,24.18,24.18,24.13,24.15,58100.0,20.49,20.49,20.4477,20.4646,58100.0
2009-06-15 14:35:00,24.15,24.18,24.12,24.17,59900.0,20.4646,20.49,20.4392,20.4815,59900.0
2009-06-15 14:40:00,24.18,24.18,24.09,24.11,66400.0,20.49,20.49,20.4138,20.4307,66400.0
2009-06-15 14:45:00,24.11,24.11,24.08,24.1,72500.0,20.4307,20.4307,20.4053,20.4222,72500.0
2009-06-15 14:50:00,24.09,24.1,24.05,24.08,52800.0,20.4138,20.4222,20.3799,20.4053,52800.0
2009-06-15 14:55:00,24.08,24.14,24.07,24.14,83900.0,20.4053,20.4561,20.3968,20.4561,83900.0
2009-06-15 15:00:00,24.15,24.15,24.08,24.1,46700.0,20.4646,20.4646,20.4053,20.4222,46700.0
2009-06-15 15:05:00,24.1,24.14,24.09,24.14,49800.0,20.4222,20.4561,20.4138,20.4561,49800.0
2009-06-15 15:10:00,24.14,24.21,24.14,24.17,99400.0,20.4561,20.5154,20.4561,20.4815,99400.0
2009-06-15 15:15:00,24.17,24.2,24.13,24.14,104600.0,20.4815,20.507,20.4477,20.4561,104600.0
2009-06-15 15:20:00,24.15,24.2,24.14,24.17,89500.0,20.4646,20.507,20.4561,20.4815,89500.0
2009-06-15 15:25:00,24.16,24.19,24.15,24.18,111200.0,20.4731,20.4985,20.4646,20.49,111200.0
2009-06-15 15:30:00,24.18,24.2,24.14,24.14,145400.0,20.49,20.507,20.4561,20.4561,145400.0
2009-06-15 15:35:00,24.15,24.25,24.14,24.23,208700.0,20.4646,20.5493,20.4561,20.5324,208700.0
2009-06-15 15:40:00,24.22,24.23,24.14,24.18,128400.0,20.5239,20.5324,20.4561,20.49,128400.0
2009-06-15 15:45:00,24.17,24.27,24.17,24.23,265900.0,20.4815,20.5663,20.4815,20.5324,265900.0
2009-06-15 15:50:00,24.23,24.26,24.21,24.21,354900.0,20.5324,20.5578,20.5154,20.5154,354900.0
2009-06-15 15:55:00,24.22,24.25,24.21,24.23,415600.0,20.5239,20.5493,20.5154,20.5324,415600.0
2009-06-16 09:30:00,24.31,24.42,24.26,24.35,129600.0,20.6002,20.6934,20.5578,20.6341,129600.0
2009-06-16 09:35:00,24.36,24.39,24.31,24.33,96900.0,20.6426,20.668,20.6002,20.6171,96900.0
2009-06-16 09:40:00,24.34,24.43,24.3,24.41,98500.0,20.6256,20.7019,20.5917,20.6849,98500.0
2009-06-16 09:45:00,24.41,24.41,24.3,24.33,58100.0,20.6849,20.6849,20.5917,20.6171,58100.0
2009-06-16 09:50:00,24.32,24.33,24.17,24.18,175700.0,20.6087,20.6171,20.4815,20.49,175700.0
2009-06-16 09:55:00,24.18,24.27,24.15,24.25,100900.0,20.49,20.5663,20.4646,20.5493,100900.0
2009-06-16 10:00:00,24.23,24.33,24.18,24.3,98700.0,20.5324,20.6171,20.49,20.5917,98700.0
2009-06-16 10:05:00,24.3,24.35,24.27,24.28,54500.0,20.5917,20.6341,20.5663,20.5748,54500.0
2009-06-16 10:10:00,24.28,24.32,24.2,24.2,84200.0,20.5748,20.6087,20.507,20.507,84200.0
2009-06-16 10:15:00,24.2,24.21,24.1,24.13,101100.0,20.507,20.5154,20.4222,20.4477,101100.0
2009-06-16 10:20:00,24.13,24.14,24.06,24.1,130600.0,20.4477,20.4561,20.3883,20.4222,130600.0
2009-06-16 10:25:00,24.1,24.11,24.06,24.1,148500.0,20.4222,20.4307,20.3883,20.4222,148500.0
2009-06-16 10:30:00,24.1,24.1,24.02,24.03,123400.0,20.4222,20.4222,20.3544,20.3629,123400.0
2009-06-16 10:35:00,24.03,24.08,23.99,24.07,150600.0,20.3629,20.4053,20.329,20.3968,150600.0
2009-06-16 10:40:00,24.08,24.1,24.02,24.07,181300.0,20.4053,20.4222,20.3544,20.3968,181300.0
2009-06-16 10:45:00,24.06,24.08,24.02,24.04,70700.0,20.3883,20.4053,20.3544,20.3714,70700.0
2009-06-16 10:50:00,24.03,24.08,24.0,24.08,61000.0,20.3629,20.4053,20.3375,20.4053,61000.0
2009-06-16 10:55:00,24.08,24.1,24.07,24.1,63900.0,20.4053,20.4222,20.3968,20.4222,63900.0
2009-06-16 11:00:00,24.09,24.15,24.09,24.13,63100.0,20.4138,20.4646,20.4138,20.4477,63100.0
2009-06-16 11:05:00,24.13,24.17,24.09,24.09,81100.0,20.4477,20.4815,20.4138,20.4138,81100.0
2009-06-16 11:10:00,24.1,24.17,24.09,24.17,68700.0,20.4222,20.4815,20.4138,20.4815,68700.0
2009-06-16 11:15:00,24.17,24.19,24.11,24.12,92600.0,20.4815,20.4985,20.4307,20.4392,92600.0
2009-06-16 11:20:00,24.12,24.16,24.12,24.13,56000.0,20.4392,20.4731,20.4392,20.4477,56000.0
2009-06-16 11:25:00,24.13,24.13,24.03,24.05,142800.0,20.4477,20.4477,20.3629,20.3799,142800.0
2009-06-16 11:30:00,24.05,24.06,23.98,23.99,233500.0,20.3799,20.3883,20.3205,20.329,233500.0
2009-06-16 11:35:00,23.98,24.05,23.98,24.05,44500.0,20.3205,20.3799,20.3205,20.3799,44500.0
2009-06-16 11:40:00,24.04,24.05,24.0,24.0,45700.0,20.3714,20.3799,20.3375,20.3375,45700.0
2009-06-16 11:45:00,24.0,24.03,23.94,23.95,115300.0,20.3375,20.3629,20.2866,20.2951,115300.0
2009-06-16 11:50:00,23.95,23.96,23.84,23.88,267600.0,20.2951,20.3036,20.2019,20.2358,267600.0
2009-06-16 11:55:00,23.89,23.9,23.82,23.85,79000.0,20.2443,20.2528,20.185,20.2104,79000.0
2009-06-16 12:00:00,23.84,23.86,23.81,23.85,119600.0,20.2019,20.2189,20.1765,20.2104,119600.0
2009-06-16 12:05:00,23.86,23.88,23.85,23.87,27200.0,20.2189,20.2358,20.2104,20.2273,27200.0
2009-06-16 12:10:00,23.87,23.91,23.82,23.83,143000.0,20.2273,20.2612,20.185,20.1934,143000.0
2009-06-16 12:15:00,23.82,23.84,23.78,23.78,111600.0,20.185,20.2019,20.1511,20.1511,111600.0
2009-06-16 12:20:00,23.78,23.8,23.77,23.79,78800.0,20.1511,20.168,20.1426,20.1595,78800.0
2009-06-16 12:25:00,23.78,23.84,23.78,23.84,34800.0,20.1511,20.2019,20.1511,20.2019,34800.0
2009-06-16 12:30:00,23.84,23.84,23.74,23.75,59700.0,20.2019,20.2019,20.1172,20.1256,59700.0
2009-06-16 12:35:00,23.76,23.78,23.7,23.7,89400.0,20.1341,20.1511,20.0833,20.0833,89400.0
2009-06-16 12:40:00,23.7,23.71,23.61,23.62,183900.0,20.0833,20.0917,20.007,20.0155,183900.0
2009-06-16 12:45:00,23.61,23.63,23.58,23.61,227500.0,20.007,20.024,19.9816,20.007,227500.0
2009-06-16 12:50:00,23.61,23.64,23.59,23.64,188800.0,20.007,20.0324,19.9901,20.0324,188800.0
2009-06-16 12:55:00,23.63,23.67,23.61,23.66,110400.0,20.024,20.0579,20.007,20.0494,110400.0
2009-06-16 13:00:00,23.66,23.68,23.62,23.65,177400.0,20.0494,20.0663,20.0155,20.0409,177400.0
2009-06-16 13:05:00,23.64,23.67,23.62,23.67,123900.0,20.0324,20.0579,20.0155,20.0579,123900.0
2009-06-16 13:10:00,23.66,23.67,23.59,23.62,154500.0,20.0494,20.0579,19.9901,20.0155,154500.0
2009-06-16 13:15:00,23.62,23.63,23.59,23.6,109700.0,20.0155,20.024,19.9901,19.9985,109700.0
2009-06-16 13:20:00,23.6,23.61,23.53,23.57,267500.0,19.9985,20.007,19.9392,19.9731,267500.0
2009-06-16 13:25:00,23.57,23.61,23.56,23.61,140000.0,19.9731,20.007,19.9646,20.007,140000.0
2009-06-16 13:30:00,23.61,23.62,23.59,23.61,95600.0,20.007,20.0155,19.9901,20.007,95600.0
2009-06-16 13:35:00,23.6,23.63,23.6,23.63,36900.0,19.9985,20.024,19.9985,20.024,36900.0
2009-06-16 13:40:00,23.63,23.65,23.6,23.63,214400.0,20.024,20.0409,19.9985,20.024,214400.0
2009-06-16 13:45:00,23.64,23.65,23.58,23.59,160000.0,20.0324,20.0409,19.9816,19.9901,160000.0
2009-06-16 13:50:00,23.59,23.59,23.5,23.52,160400.0,19.9901,19.9901,19.9138,19.9307,160400.0
2009-06-16 13:55:00,23.53,23.53,23.47,23.5,134500.0,19.9392,19.9392,19.8884,19.9138,134500.0
2009-06-16 14:00:00,23.49,23.51,23.41,23.46,227300.0,19.9053,19.9223,19.8375,19.8799,227300.0
2009-06-16 14:05:00,23.46,23.49,23.41,23.49,370200.0,19.8799,19.9053,19.8375,19.9053,370200.0
2009-06-16 14:10:00,23.48,23.52,23.47,23.5,226400.0,19.8968,19.9307,19.8884,19.9138,226400.0
2009-06-16 14:15:00,23.5,23.5,23.43,23.5,185600.0,19.9138,19.9138,19.8545,19.9138,185600.0
2009-06-16 14:20:00,23.5,23.5,23.46,23.47,153800.0,19.9138,19.9138,19.8799,19.8884,153800.0
2009-06-16 14:25:00,23.47,23.47,23.41,23.44,158100.0,19.8884,19.8884,19.8375,19.8629,158100.0
2009-06-16 14:30:00,23.43,23.5,23.37,23.48,191500.0,19.8545,19.9138,19.8036,19.8968,191500.0
2009-06-16 14:35:00,23.48,23.51,23.45,23.5,201500.0,19.8968,19.9223,19.8714,19.9138,201500.0
2009-06-16 14:40:00,23.5,23.52,23.49,23.51,221600.0,19.9138,19.9307,19.9053,19.9223,221600.0
2009-06-16 14:45:00,23.51,23.55,23.49,23.5,175200.0,19.9223,19.9562,19.9053,19.9138,175200.0
2009-06-16 14:50:00,23.5,23.53,23.49,23.52,130900.0,19.9138,19.9392,19.9053,19.9307,130900.0
2009-06-16 14:55:00,23.52,23.53,23.51,23.52,153100.0,19.9307,19.9392,19.9223,19.9307,153100.0
2009-06-16 15:00:00,23.52,23.53,23.49,23.5,205500.0,19.9307,19.9392,19.9053,19.9138,205500.0
2009-06-16 15:05:00,23.49,23.51,23.43,23.47,227600.0,19.9053,19.9223,19.8545,19.8884,227600.0
2009-06-16 15:10:00,23.47,23.49,23.43,23.48,96800.0,19.8884,19.9053,19.8545,19.8968,96800.0
2009-06-16 15:15:00,23.47,23.59,23.47,23.59,243600.0,19.8884,19.9901,19.8884,19.9901,243600.0
2009-06-16 15:20:00,23.59,23.61,23.56,23.58,200600.0,19.9901,20.007,19.9646,19.9816,200600.0
2009-06-16 15:25:00,23.59,23.59,23.51,23.57,180500.0,19.9901,19.9901,19.9223,19.9731,180500.0
2009-06-16 15:30:00,23.57,23.61,23.55,23.58,211200.0,19.9731,20.007,19.9562,19.9816,211200.0
2009-06-16 15:35:00,23.58,23.63,23.54,23.63,403000.0,19.9816,20.024,19.9477,20.024,403000.0
2009-06-16 15:40:00,23.63,23.66,23.6,23.6,247600.0,20.024,20.0494,19.9985,19.9985,247600.0
2009-06-16 15:45:00,23.6,23.66,23.56,23.56,352300.0,19.9985,20.0494,19.9646,19.9646,352300.0
2009-06-16 15:50:00,23.56,23.61,23.51,23.58,340500.0,19.9646,20.007,19.9223,19.9816,340500.0
2009-06-16 15:55:00,23.59,23.59,23.46,23.49,749400.0,19.9901,19.9901,19.8799,19.9053,749400.0
2009-06-17 09:30:00,23.43,23.76,23.4,23.73,248700.0,19.8545,20.1341,19.8291,20.1087,248700.0
2009-06-17 09:35:00,23.74,23.75,23.57,23.63,114900.0,20.1172,20.1256,19.9731,20.024,114900.0
2009-06-17 09:40:00,23.64,23.64,23.48,23.5,129100.0,20.0324,20.0324,19.8968,19.9138,129100.0
2009-06-17 09:45:00,23.49,23.52,23.43,23.43,144200.0,19.9053,19.9307,19.8545,19.8545,144200.0
2009-06-17 09:50:00,23.44,23.57,23.43,23.54,218100.0,19.8629,19.9731,19.8545,19.9477,218100.0
2009-06-17 09:55:00,23.53,23.53,23.47,23.47,118800.0,19.9392,19.9392,19.8884,19.8884,118800.0
2009-06-17 10:00:00,23.47,23.51,23.44,23.49,133300.0,19.8884,19.9223,19.8629,19.9053,133300.0
2009-06-17 10:05:00,23.49,23.56,23.41,23.53,175200.0,19.9053,19.9646,19.8375,19.9392,175200.0
2009-06-17 10:10:00,23.53,23.56,23.5,23.51,161400.0,19.9392,19.9646,19.9138,19.9223,161400.0
2009-06-17 10:15:00,23.51,23.52,23.42,23.45,178300.0,19.9223,19.9307,19.846,19.8714,178300.0
2009-06-17 10:20:00,23.45,23.48,23.36,23.36,148700.0,19.8714,19.8968,19.7952,19.7952,148700.0
2009-06-17 10:25:00,23.36,23.47,23.36,23.45,213100.0,19.7952,19.8884,19.7952,19.8714,213100.0
2009-06-17 10:30:00,23.44,23.45,23.38,23.43,102600.0,19.8629,19.8714,19.8121,19.8545,102600.0
2009-06-17 10:35:00,23.42,23.46,23.4,23.43,73900.0,19.846,19.8799,19.8291,19.8545,73900.0
2009-06-17 10:40:00,23.43,23.47,23.38,23.39,52700.0,19.8545,19.8884,19.8121,19.8206,52700.0
2009-06-17 10:45:00,23.39,23.52,23.39,23.52,77300.0,19.8206,19.9307,19.8206,19.9307,77300.0
2009-06-17 10:50:00,23.52,23.58,23.49,23.58,61400.0,19.9307,19.9816,19.9053,19.9816,61400.0
2009-06-17 10:55:00,23.58,23.6,23.5,23.54,113200.0,19.9816,19.9985,19.9138,19.9477,113200.0
2009-06-17 11:00:00,23.54,23.62,23.54,23.55,145300.0,19.9477,20.0155,19.9477,19.9562,145300.0
2009-06-17 11:05:00,23.55,23.57,23.54,23.55,116000.0,19.9562,19.9731,19.9477,19.9562,116000.0
2009-06-17 11:10:00,23.56,23.57,23.51,23.55,112500.0,19.9646,19.9731,19.9223,19.9562,112500.0
2009-06-17 11:15:00,23.55,23.74,23.55,23.73,241200.0,19.9562,20.1172,19.9562,20.1087,241200.0
2009-06-17 11:20:00,23.73,23.77,23.73,23.76,84700.0,20.1087,20.1426,20.1087,20.1341,84700.0
2009-06-17 11:25:00,23.76,23.86,23.76,23.8,134200.0,20.1341,20.2189,20.1341,20.168,134200.0
2009-06-17 11:30:00,23.79,23.83,23.74,23.82,140100.0,20.1595,20.1934,20.1172,20.185,140100.0
2009-06-17 11:35:00,23.82,23.83,23.76,23.76,69200.0,20.185,20.1934,20.1341,20.1341,69200.0
2009-06-17 11:40:00,23.76,23.81,23.73,23.81,92700.0,20.1341,20.1765,20.1087,20.1765,92700.0
2009-06-17 11:45:00,23.8,23.81,23.71,23.72,83600.0,20.168,20.1765,20.0917,20.1002,83600.0
2009-06-17 11:50:00,23.73,23.73,23.66,23.69,68000.0,20.1087,20.1087,20.0494,20.0748,68000.0
2009-06-17 11:55:00,23.69,23.8,23.67,23.8,107900.0,20.0748,20.168,20.0579,20.168,107900.0
2009-06-17 12:00:00,23.8,23.86,23.78,23.82,89600.0,20.168,20.2189,20.1511,20.185,89600.0
2009-06-17 12:05:00,23.82,23.86,23.82,23.84,69000.0,20.185,20.2189,20.185,20.2019,69000.0
2009-06-17 12:10:00,23.85,23.85,23.75,23.75,50800.0,20.2104,20.2104,20.1256,20.1256,50800.0
2009-06-17 12:15:00,23.75,23.82,23.74,23.79,52200.0,20.1256,20.185,20.1172,20.1595,52200.0
2009-06-17 12:20:00,23.8,23.89,23.78,23.86,69900.0,20.168,20.2443,20.1511,20.2189,69900.0
2009-06-17 12:25:00,23.86,23.91,23.82,23.82,57500.0,20.2189,20.2612,20.185,20.185,57500.0
2009-06-17 12:30:00,23.82,23.83,23.77,23.77,39600.0,20.185,20.1934,20.1426,20.1426,39600.0
2009-06-17 12:35:00,23.77,23.81,23.77,23.8,42600.0,20.1426,20.1765,20.1426,20.168,42600.0
2009-06-17 12:40:00,23.8,23.84,23.77,23.84,78700.0,20.168,20.2019,20.1426,20.2019,78700.0
2009-06-17 12:45:00,23.83,23.85,23.78,23.79,61400.0,20.1934,20.2104,20.1511,20.1595,61400.0
2009-06-17 12:50:00,23.8,23.8,23.72,23.72,28000.0,20.168,20.168,20.1002,20.1002,28000.0
2009-06-17 12:55:00,23.72,23.73,23.71,23.73,27400.0,20.1002,20.1087,20.0917,20.1087,27400.0
2009-06-17 13:00:00,23.72,23.77,23.72,23.76,48300.0,20.1002,20.1426,20.1002,20.1341,48300.0
2009-06-17 13:05:00,23.76,23.78,23.73,23.77,46900.0,20.1341,20.1511,20.1087,20.1426,46900.0
2009-06-17 13:10:00,23.77,23.78,23.74,23.77,52900.0,20.1426,20.1511,20.1172,20.1426,52900.0
2009-06-17 13:15:00,23.77,23.79,23.75,23.77,36300.0,20.1426,20.1595,20.1256,20.1426,36300.0
2009-06-17 13:20:00,23.78,23.83,23.77,23.8,46200.0,20.1511,20.1934,20.1426,20.168,46200.0
2009-06-17 13:25:00,23.81,23.88,23.8,23.88,44200.0,20.1765,20.2358,20.168,20.2358,44200.0
2009-06-17 13:30:00,23.87,23.88,23.84,23.88,54000.0,20.2273,20.2358,20.2019,20.2358,54000.0
2009-06-17 13:35:00,23.88,23.94,23.88,23.93,94000.0,20.2358,20.2866,20.2358,20.2782,94000.0
2009-06-17 13:40:00,23.92,23.95,23.92,23.94,102100.0,20.2697,20.2951,20.2697,20.2866,102100.0
2009-06-17 13:45:00,23.94,23.95,23.93,23.94,56000.0,20.2866,20.2951,20.2782,20.2866,56000.0
2009-06-17 13:50:00,23.93,23.94,23.9,23.92,39800.0,20.2782,20.2866,20.2528,20.2697,39800.0
2009-06-17 13:55:00,23.92,23.93,23.88,23.89,79600.0,20.2697,20.2782,20.2358,20.2443,79600.0
2009-06-17 14:00:00,23.89,23.94,23.89,23.92,71600.0,20.2443,20.2866,20.2443,20.2697,71600.0
2009-06-17 14:05:00,23.91,23.92,23.84,23.84,58800.0,20.2612,20.2697,20.2019,20.2019,58800.0
2009-06-17 14:10:00,23.83,23.86,23.83,23.85,28500.0,20.1934,20.2189,20.1934,20.2104,28500.0
2009-06-17 14:15:00,23.86,23.88,23.82,23.82,67400.0,20.2189,20.2358,20.185,20.185,67400.0
2009-06-17 14:20:00,23.82,23.85,23.81,23.85,90700.0,20.185,20.2104,20.1765,20.2104,90700.0
2009-06-17 14:25:00,23.85,23.86,23.81,23.83,75600.0,20.2104,20.2189,20.1765,20.1934,75600.0
2009-06-17 14:30:00,23.82,23.83,23.76,23.77,76800.0,20.185,20.1934,20.1341,20.1426,76800.0
2009-06-17 14:35:00,23.77,23.77,23.75,23.75,31500.0,20.1426,20.1426,20.1256,20.1256,31500.0
2009-06-17 14:40:00,23.75,23.75,23.68,23.68,62600.0,20.1256,20.1256,20.0663,20.0663,62600.0
2009-06-17 14:45:00,23.68,23.72,23.66,23.71,51000.0,20.0663,20.1002,20.0494,20.0917,51000.0
2009-06-17 14:50:00,23.71,23.71,23.67,23.71,83600.0,20.0917,20.0917,20.0579,20.0917,83600.0
2009-06-17 14:55:00,23.7,23.76,23.7,23.75,59500.0,20.0833,20.1341,20.0833,20.1256,59500.0
2009-06-17 15:00:00,23.75,23.81,23.73,23.79,64700.0,20.1256,20.1765,20.1087,20.1595,64700.0
2009-06-17 15:05:00,23.8,23.82,23.72,23.75,82700.0,20.168,20.185,20.1002,20.1256,82700.0
2009-06-17 15:10:00,23.76,23.78,23.75,23.78,87100.0,20.1341,20.1511,20.1256,20.1511,87100.0
2009-06-17 15:15:00,23.79,23.81,23.73,23.78,100900.0,20.1595,20.1765,20.1087,20.1511,100900.0
2009-06-17 15:20:00,23.78,23.83,23.76,23.82,169800.0,20.1511,20.1934,20.1341,20.185,169800.0
2009-06-17 15:25:00,23.81,23.81,23.69,23.69,163700.0,20.1765,20.1765,20.0748,20.0748,163700.0
2009-06-17 15:30:00,23.69,23.71,23.65,23.66,172600.0,20.0748,20.0917,20.0409,20.0494,172600.0
2009-06-17 15:35:00,23.67,23.69,23.63,23.69,133600.0,20.0579,20.0748,20.024,20.0748,133600.0
2009-06-17 15:40:00,23.69,23.72,23.64,23.68,226700.0,20.0748,20.1002,20.0324,20.0663,226700.0
2009-06-17 15:45:00,23.68,23.8,23.66,23.8,251800.0,20.0663,20.168,20.0494,20.168,251800.0
2009-06-17 15:50:00,23.8,23.8,23.7,23.73,198500.0,20.168,20.168,20.0833,20.1087,198500.0
2009-06-17 15:55:00,23.73,23.73,23.66,23.7,388700.0,20.1087,20.1087,20.0494,20.0833,388700.0
2009-06-18 09:30:00,23.76,23.76,23.63,23.65,121200.0,20.1341,20.1341,20.024,20.0409,121200.0
2009-06-18 09:35:00,23.64,23.72,23.51,23.52,139000.0,20.0324,20.1002,19.9223,19.9307,139000.0
2009-06-18 09:40:00,23.51,23.67,23.51,23.64,71500.0,19.9223,20.0579,19.9223,20.0324,71500.0
2009-06-18 09:45:00,23.63,23.68,23.6,23.62,71800.0,20.024,20.0663,19.9985,20.0155,71800.0
2009-06-18 09:50:00,23.62,23.7,23.54,23.7,144100.0,20.0155,20.0833,19.9477,20.0833,144100.0
2009-06-18 09:55:00,23.7,23.89,23.68,23.81,314000.0,20.0833,20.2443,20.0663,20.1765,314000.0
2009-06-18 10:00:00,23.81,23.94,23.81,23.9,107700.0,20.1765,20.2866,20.1765,20.2528,107700.0
2009-06-18 10:05:00,23.9,23.93,23.88,23.89,47000.0,20.2528,20.2782,20.2358,20.2443,47000.0
2009-06-18 10:10:00,23.89,23.97,23.88,23.89,94900.0,20.2443,20.3121,20.2358,20.2443,94900.0
2009-06-18 10:15:00,23.89,23.94,23.86,23.86,69500.0,20.2443,20.2866,20.2189,20.2189,69500.0
2009-06-18 10:20:00,23.87,23.89,23.78,23.78,87900.0,20.2273,20.2443,20.1511,20.1511,87900.0
2009-06-18 10:25:00,23.79,23.81,23.77,23.77,73100.0,20.1595,20.1765,20.1426,20.1426,73100.0
2009-06-18 10:30:00,23.77,23.82,23.73,23.82,117800.0,20.1426,20.185,20.1087,20.185,117800.0
2009-06-18 10:35:00,23.81,23.82,23.76,23.79,94600.0,20.1765,20.185,20.1341,20.1595,94600.0
2009-06-18 10:40:00,23.8,23.81,23.73,23.81,64400.0,20.168,20.1765,20.1087,20.1765,64400.0
2009-06-18 10:45:00,23.8,23.82,23.77,23.78,45300.0,20.168,20.185,20.1426,20.1511,45300.0
2009-06-18 10:50:00,23.77,23.81,23.75,23.76,83300.0,20.1426,20.1765,20.1256,20.1341,83300.0
2009-06-18 10:55:00,23.76,23.8,23.74,23.77,87400.0,20.1341,20.168,20.1172,20.1426,87400.0
2009-06-18 11:00:00,23.77,23.81,23.75,23.8,63000.0,20.1426,20.1765,20.1256,20.168,63000.0
2009-06-18 11:05:00,23.8,23.82,23.77,23.77,99200.0,20.168,20.185,20.1426,20.1426,99200.0
2009-06-18 11:10:00,23.78,23.81,23.76,23.8,72800.0,20.1511,20.1765,20.1341,20.168,72800.0
2009-06-18 11:15:00,23.8,23.84,23.78,23.84,59100.0,20.168,20.2019,20.1511,20.2019,59100.0
2009-06-18 11:20:00,23.83,23.87,23.83,23.86,23700.0,20.1934,20.2273,20.1934,20.2189,23700.0
2009-06-18 11:25:00,23.87,23.87,23.8,23.82,42000.0,20.2273,20.2273,20.168,20.185,42000.0
2009-06-18 11:30:00,23.82,23.83,23.77,23.78,54000.0,20.185,20.1934,20.1426,20.1511,54000.0
2009-06-18 11:35:00,23.79,23.79,23.71,23.71,57400.0,20.1595,20.1595,20.0917,20.0917,57400.0
2009-06-18 11:40:00,23.72,23.72,23.65,23.67,70600.0,20.1002,20.1002,20.0409,20.0579,70600.0
2009-06-18 11:45:00,23.68,23.69,23.62,23.63,46400.0,20.0663,20.0748,20.0155,20.024,46400.0
2009-06-18 11:50:00,23.63,23.67,23.62,23.67,65200.0,20.024,20.0579,20.0155,20.0579,65200.0
2009-06-18 11:55:00,23.67,23.72,23.66,23.72,71100.0,20.0579,20.1002,20.0494,20.1002,71100.0
2009-06-18 12:00:00,23.72,23.77,23.72,23.74,62900.0,20.1002,20.1426,20.1002,20.1172,62900.0
2009-06-18 12:05:00,23.75,23.75,23.72,23.72,30700.0,20.1256,20.1256,20.1002,20.1002,30700.0
2009-06-18 12:10:00,23.72,23.73,23.71,23.72,57700.0,20.1002,20.1087,20.0917,20.1002,57700.0
2009-06-18 12:15:00,23.72,23.73,23.66,23.66,109700.0,20.1002,20.1087,20.0494,20.0494,109700.0
2009-06-18 12:20:00,23.66,23.67,23.65,23.66,28600.0,20.0494,20.0579,20.0409,20.0494,28600.0
2009-06-18 12:25:00,23.66,23.71,23.63,23.7,41100.0,20.0494,20.0917,20.024,20.0833,41100.0
2009-06-18 12:30:00,23.71,23.73,23.69,23.7,56700.0,20.0917,20.1087,20.0748,20.0833,56700.0
2009-06-18 12:35:00,23.7,23.7,23.64,23.68,81400.0,20.0833,20.0833,20.0324,20.0663,81400.0
2009-06-18 12:40:00,23.68,23.68,23.6,23.62,51000.0,20.0663,20.0663,19.9985,20.0155,51000.0
2009-06-18 12:45:00,23.61,23.7,23.61,23.69,75200.0,20.007,20.0833,20.007,20.0748,75200.0
2009-06-18 12:50:00,23.7,23.71,23.65,23.66,87500.0,20.0833,20.0917,20.0409,20.0494,87500.0
2009-06-18 12:55:00,23.66,23.68,23.66,23.67,55500.0,20.0494,20.0663,20.0494,20.0579,55500.0
2009-06-18 13:00:00,23.67,23.68,23.64,23.65,156000.0,20.0579,20.0663,20.0324,20.0409,156000.0
2009-06-18 13:05:00,23.65,23.72,23.64,23.71,202600.0,20.0409,20.1002,20.0324,20.0917,202600.0
2009-06-18 13:10:00,23.71,23.71,23.67,23.69,38500.0,20.0917,20.0917,20.0579,20.0748,38500.0
2009-06-18 13:15:00,23.69,23.71,23.67,23.69,81100.0,20.0748,20.0917,20.0579,20.0748,81100.0
2009-06-18 13:20:00,23.69,23.72,23.67,23.7,38900.0,20.0748,20.1002,20.0579,20.0833,38900.0
2009-06-18 13:25:00,23.72,23.75,23.71,23.75,46100.0,20.1002,20.1256,20.0917,20.1256,46100.0
2009-06-18 13:30:00,23.75,23.76,23.71,23.74,149000.0,20.1256,20.1341,20.0917,20.1172,149000.0
2009-06-18 13:35:00,23.74,23.75,23.64,23.64,52600.0,20.1172,20.1256,20.0324,20.0324,52600.0
2009-06-18 13:40:00,23.64,23.7,23.63,23.68,74700.0,20.0324,20.0833,20.024,20.0663,74700.0
2009-06-18 13:45:00,23.69,23.73,23.68,23.72,58300.0,20.0748,20.1087,20.0663,20.1002,58300.0
2009-06-18 13:50:00,23.73,23.75,23.71,23.75,66400.0,20.1087,20.1256,20.0917,20.1256,66400.0
2009-06-18 13:55:00,23.75,23.75,23.67,23.67,55200.0,20.1256,20.1256,20.0579,20.0579,55200.0
2009-06-18 14:00:00,23.67,23.68,23.63,23.67,43000.0,20.0579,20.0663,20.024,20.0579,43000.0
2009-06-18 14:05:00,23.66,23.72,23.66,23.68,74300.0,20.0494,20.1002,20.0494,20.0663,74300.0
2009-06-18 14:10:00,23.68,23.69,23.64,23.69,81600.0,20.0663,20.0748,20.0324,20.0748,81600.0
2009-06-18 14:15:00,23.68,23.7,23.65,23.7,85200.0,20.0663,20.0833,20.0409,20.0833,85200.0
2009-06-18 14:20:00,23.7,23.7,23.63,23.66,108200.0,20.0833,20.0833,20.024,20.0494,108200.0
2009-06-18 14:25:00,23.66,23.7,23.65,23.7,82800.0,20.0494,20.0833,20.0409,20.0833,82800.0
2009-06-18 14:30:00,23.7,23.71,23.65,23.66,159800.0,20.0833,20.0917,20.0409,20.0494,159800.0
2009-06-18 14:35:00,23.66,23.7,23.65,23.68,126900.0,20.0494,20.0833,20.0409,20.0663,126900.0
2009-06-18 14:40:00,23.68,23.74,23.68,23.71,83200.0,20.0663,20.1172,20.0663,20.0917,83200.0
2009-06-18 14:45:00,23.71,23.72,23.68,23.69,182500.0,20.0917,20.1002,20.0663,20.0748,182500.0
2009-06-18 14:50:00,23.69,23.7,23.64,23.67,134700.0,20.0748,20.0833,20.0324,20.0579,134700.0
2009-06-18 14:55:00,23.67,23.73,23.66,23.71,385100.0,20.0579,20.1087,20.0494,20.0917,385100.0
2009-06-18 15:00:00,23.72,23.75,23.7,23.74,139900.0,20.1002,20.1256,20.0833,20.1172,139900.0
2009-06-18 15:05:00,23.74,23.76,23.73,23.75,255500.0,20.1172,20.1341,20.1087,20.1256,255500.0
2009-06-18 15:10:00,23.75,23.78,23.72,23.77,157100.0,20.1256,20.1511,20.1002,20.1426,157100.0
2009-06-18 15:15:00,23.77,23.82,23.76,23.77,341200.0,20.1426,20.185,20.1341,20.1426,341200.0
2009-06-18 15:20:00,23.77,23.78,23.71,23.74,163900.0,20.1426,20.1511,20.0917,20.1172,163900.0
2009-06-18 15:25:00,23.74,23.76,23.72,23.75,94000.0,20.1172,20.1341,20.1002,20.1256,94000.0
2009-06-18 15:30:00,23.75,23.79,23.75,23.76,76400.0,20.1256,20.1595,20.1256,20.1341,76400.0
2009-06-18 15:35:00,23.76,23.78,23.72,23.75,248100.0,20.1341,20.1511,20.1002,20.1256,248100.0
2009-06-18 15:40:00,23.74,23.78,23.72,23.72,170300.0,20.1172,20.1511,20.1002,20.1002,170300.0
2009-06-18 15:45:00,23.72,23.79,23.71,23.75,533700.0,20.1002,20.1595,20.0917,20.1256,533700.0
2009-06-18 15:50:00,23.75,23.75,23.65,23.7,162300.0,20.1256,20.1256,20.0409,20.0833,162300.0
2009-06-18 15:55:00,23.71,23.75,23.69,23.72,392400.0,20.0917,20.1256,20.0748,20.1002,392400.0
2009-06-19 09:30:00,23.89,24.0,23.75,23.98,4580600.0,20.2443,20.3375,20.1256,20.3205,4580600.0
2009-06-19 09:35:00,23.98,24.09,23.92,23.98,258400.0,20.3205,20.4138,20.2697,20.3205,258400.0
2009-06-19 09:40:00,23.98,24.11,23.94,24.11,176900.0,20.3205,20.4307,20.2866,20.4307,176900.0
2009-06-19 09:45:00,24.11,24.12,24.0,24.02,184700.0,20.4307,20.4392,20.3375,20.3544,184700.0
2009-06-19 09:50:00,24.02,24.05,24.0,24.01,88200.0,20.3544,20.3799,20.3375,20.346,88200.0
2009-06-19 09:55:00,24.0,24.07,24.0,24.0,94300.0,20.3375,20.3968,20.3375,20.3375,94300.0
2009-06-19 10:00:00,24.0,24.01,23.91,23.93,139600.0,20.3375,20.346,20.2612,20.2782,139600.0
2009-06-19 10:05:00,23.93,23.93,23.89,23.92,154200.0,20.2782,20.2782,20.2443,20.2697,154200.0
2009-06-19 10:10:00,23.92,23.93,23.83,23.84,98500.0,20.2697,20.2782,20.1934,20.2019,98500.0
2009-06-19 10:15:00,23.84,23.86,23.82,23.85,106600.0,20.2019,20.2189,20.185,20.2104,106600.0
2009-06-19 10:20:00,23.84,23.86,23.82,23.83,97300.0,20.2019,20.2189,20.185,20.1934,97300.0
2009-06-19 10:25:00,23.82,23.83,23.8,23.82,86300.0,20.185,20.1934,20.168,20.185,86300.0
2009-06-19 10:30:00,23.82,23.87,23.81,23.84,127200.0,20.185,20.2273,20.1765,20.2019,127200.0
2009-06-19 10:35:00,23.84,23.84,23.8,23.82,41200.0,20.2019,20.2019,20.168,20.185,41200.0
2009-06-19 10:40:00,23.82,23.84,23.8,23.82,85800.0,20.185,20.2019,20.168,20.185,85800.0
2009-06-19 10:45:00,23.83,23.85,23.8,23.85,84700.0,20.1934,20.2104,20.168,20.2104,84700.0
2009-06-19 10:50:00,23.84,23.94,23.83,23.94,88000.0,20.2019,20.2866,20.1934,20.2866,88000.0
2009-06-19 10:55:00,23.93,23.95,23.89,23.9,47500.0,20.2782,20.2951,20.2443,20.2528,47500.0
2009-06-19 11:00:00,23.9,23.93,23.9,23.9,86100.0,20.2528,20.2782,20.2528,20.2528,86100.0
2009-06-19 11:05:00,23.91,23.92,23.89,23.92,56500.0,20.2612,20.2697,20.2443,20.2697,56500.0
2009-06-19 11:10:00,23.92,23.92,23.87,23.89,69300.0,20.2697,20.2697,20.2273,20.2443,69300.0
2009-06-19 11:15:00,23.89,23.89,23.85,23.85,59300.0,20.2443,20.2443,20.2104,20.2104,59300.0
2009-06-19 11:20:00,23.86,23.87,23.83,23.85,75800.0,20.2189,20.2273,20.1934,20.2104,75800.0
2009-06-19 11:25:00,23.85,23.88,23.84,23.84,45900.0,20.2104,20.2358,20.2019,20.2019,45900.0
2009-06-19 11:30:00,23.84,23.85,23.79,23.8,84600.0,20.2019,20.2104,20.1595,20.168,84600.0
2009-06-19 11:35:00,23.8,23.82,23.8,23.8,50400.0,20.168,20.185,20.168,20.168,50400.0
2009-06-19 11:40:00,23.81,23.82,23.8,23.8,80600.0,20.1765,20.185,20.168,20.168,80600.0
2009-06-19 11:45:00,23.8,23.81,23.8,23.8,70700.0,20.168,20.1765,20.168,20.168,70700.0
2009-06-19 11:50:00,23.81,23.82,23.8,23.82,167800.0,20.1765,20.185,20.168,20.185,167800.0
2009-06-19 11:55:00,23.81,23.82,23.77,23.77,41700.0,20.1765,20.185,20.1426,20.1426,41700.0
2009-06-19 12:00:00,23.77,23.78,23.74,23.74,36400.0,20.1426,20.1511,20.1172,20.1172,36400.0
2009-06-19 12:05:00,23.74,23.75,23.68,23.69,76300.0,20.1172,20.1256,20.0663,20.0748,76300.0
2009-06-19 12:10:00,23.69,23.71,23.65,23.7,137000.0,20.0748,20.0917,20.0409,20.0833,137000.0
2009-06-19 12:15:00,23.71,23.76,23.7,23.76,45800.0,20.0917,20.1341,20.0833,20.1341,45800.0
2009-06-19 12:20:00,23.77,23.77,23.71,23.71,83600.0,20.1426,20.1426,20.0917,20.0917,83600.0
2009-06-19 12:25:00,23.71,23.74,23.67,23.67,116400.0,20.0917,20.1172,20.0579,20.0579,116400.0
2009-06-19 12:30:00,23.67,23.68,23.65,23.66,47700.0,20.0579,20.0663,20.0409,20.0494,47700.0
2009-06-19 12:35:00,23.65,23.65,23.61,23.61,25500.0,20.0409,20.0409,20.007,20.007,25500.0
2009-06-19 12:40:00,23.61,23.69,23.61,23.69,77200.0,20.007,20.0748,20.007,20.0748,77200.0
2009-06-19 12:45:00,23.68,23.69,23.63,23.63,35600.0,20.0663,20.0748,20.024,20.024,35600.0
2009-06-19 12:50:00,23.63,23.64,23.62,23.63,56400.0,20.024,20.0324,20.0155,20.024,56400.0
2009-06-19 12:55:00,23.63,23.64,23.6,23.6,26700.0,20.024,20.0324,19.9985,19.9985,26700.0
2009-06-19 13:00:00,23.6,23.64,23.54,23.54,439500.0,19.9985,20.0324,19.9477,19.9477,439500.0
2009-06-19 13:05:00,23.55,23.58,23.54,23.56,64800.0,19.9562,19.9816,19.9477,19.9646,64800.0
2009-06-19 13:10:00,23.55,23.58,23.53,23.58,97300.0,19.9562,19.9816,19.9392,19.9816,97300.0
2009-06-19 13:15:00,23.58,23.58,23.57,23.58,16200.0,19.9816,19.9816,19.9731,19.9816,16200.0
2009-06-19 13:20:00,23.57,23.58,23.55,23.58,32400.0,19.9731,19.9816,19.9562,19.9816,32400.0
2009-06-19 13:25:00,23.57,23.58,23.51,23.52,186100.0,19.9731,19.9816,19.9223,19.9307,186100.0
2009-06-19 13:30:00,23.52,23.59,23.51,23.59,50500.0,19.9307,19.9901,19.9223,19.9901,50500.0
2009-06-19 13:35:00,23.58,23.6,23.57,23.58,62900.0,19.9816,19.9985,19.9731,19.9816,62900.0
2009-06-19 13:40:00,23.58,23.6,23.57,23.57,40100.0,19.9816,19.9985,19.9731,19.9731,40100.0
2009-06-19 13:45:00,23.57,23.58,23.52,23.55,51000.0,19.9731,19.9816,19.9307,19.9562,51000.0
2009-06-19 13:50:00,23.55,23.56,23.53,23.55,49000.0,19.9562,19.9646,19.9392,19.9562,49000.0
2009-06-19 13:55:00,23.55,23.57,23.49,23.49,86900.0,19.9562,19.9731,19.9053,19.9053,86900.0
2009-06-19 14:00:00,23.49,23.5,23.48,23.48,44900.0,19.9053,19.9138,19.8968,19.8968,44900.0
2009-06-19 14:05:00,23.49,23.49,23.44,23.47,95500.0,19.9053,19.9053,19.8629,19.8884,95500.0
2009-06-19 14:10:00,23.47,23.48,23.4,23.42,131200.0,19.8884,19.8968,19.8291,19.846,131200.0
2009-06-19 14:15:00,23.42,23.43,23.38,23.39,102300.0,19.846,19.8545,19.8121,19.8206,102300.0
2009-06-19 14:20:00,23.39,23.41,23.38,23.39,180800.0,19.8206,19.8375,19.8121,19.8206,180800.0
2009-06-19 14:25:00,23.39,23.41,23.38,23.4,79800.0,19.8206,19.8375,19.8121,19.8291,79800.0
2009-06-19 14:30:00,23.4,23.47,23.39,23.46,81900.0,19.8291,19.8884,19.8206,19.8799,81900.0
2009-06-19 14:35:00,23.47,23.47,23.42,23.44,49900.0,19.8884,19.8884,19.846,19.8629,49900.0
2009-06-19 14:40:00,23.43,23.48,23.43,23.46,82400.0,19.8545,19.8968,19.8545,19.8799,82400.0
2009-06-19 14:45:00,23.46,23.47,23.43,23.46,63800.0,19.8799,19.8884,19.8545,19.8799,63800.0
2009-06-19 14:50:00,23.45,23.47,23.45,23.47,33400.0,19.8714,19.8884,19.8714,19.8884,33400.0
2009-06-19 14:55:00,23.46,23.51,23.46,23.49,87800.0,19.8799,19.9223,19.8799,19.9053,87800.0
2009-06-19 15:00:00,23.49,23.53,23.48,23.49,64300.0,19.9053,19.9392,19.8968,19.9053,64300.0
2009-06-19 15:05:00,23.49,23.5,23.41,23.44,105000.0,19.9053,19.9138,19.8375,19.8629,105000.0
2009-06-19 15:10:00,23.43,23.45,23.41,23.41,171100.0,19.8545,19.8714,19.8375,19.8375,171100.0
2009-06-19 15:15:00,23.41,23.49,23.41,23.49,128000.0,19.8375,19.9053,19.8375,19.9053,128000.0
2009-06-19 15:20:00,23.49,23.52,23.48,23.49,117000.0,19.9053,19.9307,19.8968,19.9053,117000.0
2009-06-19 15:25:00,23.5,23.59,23.49,23.57,139100.0,19.9138,19.9901,19.9053,19.9731,139100.0
2009-06-19 15:30:00,23.58,23.6,23.56,23.6,156100.0,19.9816,19.9985,19.9646,19.9985,156100.0
2009-06-19 15:35:00,23.6,23.62,23.56,23.56,112900.0,19.9985,20.0155,19.9646,19.9646,112900.0
2009-06-19 15:40:00,23.57,23.63,23.56,23.57,357100.0,19.9731,20.024,19.9646,19.9731,357100.0
2009-06-19 15:45:00,23.57,23.57,23.51,23.57,184600.0,19.9731,19.9731,19.9223,19.9731,184600.0
2009-06-19 15:50:00,23.57,23.57,23.5,23.53,331800.0,19.9731,19.9731,19.9138,19.9392,331800.0
2009-06-19 15:55:00,23.53,23.54,23.48,23.51,591300.0,19.9392,19.9477,19.8968,19.9223,591300.0
2009-06-22 09:30:00,23.19,23.33,23.15,23.19,263500.0,19.6511,19.7697,19.6172,19.6511,263500.0
2009-06-22 09:35:00,23.19,23.19,23.05,23.12,231300.0,19.6511,19.6511,19.5325,19.5918,231300.0
2009-06-22 09:40:00,23.12,23.13,23.06,23.06,181800.0,19.5918,19.6003,19.5409,19.5409,181800.0
2009-06-22 09:45:00,23.07,23.1,23.04,23.09,146900.0,19.5494,19.5748,19.524,19.5664,146900.0
2009-06-22 09:50:00,23.08,23.14,23.06,23.12,124900.0,19.5579,19.6087,19.5409,19.5918,124900.0
2009-06-22 09:55:00,23.12,23.15,23.09,23.13,159500.0,19.5918,19.6172,19.5664,19.6003,159500.0
2009-06-22 10:00:00,23.12,23.12,22.98,23.06,246900.0,19.5918,19.5918,19.4731,19.5409,246900.0
2009-06-22 10:05:00,23.06,23.08,23.04,23.08,93100.0,19.5409,19.5579,19.524,19.5579,93100.0
2009-06-22 10:10:00,23.07,23.1,23.05,23.07,145500.0,19.5494,19.5748,19.5325,19.5494,145500.0
2009-06-22 10:15:00,23.07,23.07,22.93,22.94,198500.0,19.5494,19.5494,19.4308,19.4393,198500.0
2009-06-22 10:20:00,22.93,23.05,22.93,23.05,191600.0,19.4308,19.5325,19.4308,19.5325,191600.0
2009-06-22 10:25:00,23.04,23.05,22.94,22.97,133600.0,19.524,19.5325,19.4393,19.4647,133600.0
2009-06-22 10:30:00,22.96,22.97,22.89,22.91,193800.0,19.4562,19.4647,19.3969,19.4138,193800.0
2009-06-22 10:35:00,22.91,22.92,22.85,22.88,113700.0,19.4138,19.4223,19.363,19.3884,113700.0
2009-06-22 10:40:00,22.88,22.9,22.82,22.83,77000.0,19.3884,19.4054,19.3376,19.346,77000.0
2009-06-22 10:45:00,22.83,22.87,22.82,22.86,110000.0,19.346,19.3799,19.3376,19.3715,110000.0
2009-06-22 10:50:00,22.85,22.87,22.82,22.84,208600.0,19.363,19.3799,19.3376,19.3545,208600.0
2009-06-22 10:55:00,22.85,22.85,22.79,22.81,157600.0,19.363,19.363,19.3121,19.3291,157600.0
2009-06-22 11:00:00,22.82,22.82,22.78,22.8,136900.0,19.3376,19.3376,19.3037,19.3206,136900.0
2009-06-22 11:05:00,22.8,22.87,22.8,22.87,64400.0,19.3206,19.3799,19.3206,19.3799,64400.0
2009-06-22 11:10:00,22.86,22.91,22.86,22.89,107000.0,19.3715,19.4138,19.3715,19.3969,107000.0
2009-06-22 11:15:00,22.88,22.91,22.88,22.9,96800.0,19.3884,19.4138,19.3884,19.4054,96800.0
2009-06-22 11:20:00,22.91,22.96,22.91,22.95,137300.0,19.4138,19.4562,19.4138,19.4477,137300.0
2009-06-22 11:25:00,22.95,22.96,22.89,22.92,114800.0,19.4477,19.4562,19.3969,19.4223,114800.0
2009-06-22 11:30:00,22.92,22.92,22.89,22.92,122200.0,19.4223,19.4223,19.3969,19.4223,122200.0
2009-06-22 11:35:00,22.91,22.92,22.8,22.82,108700.0,19.4138,19.4223,19.3206,19.3376,108700.0
2009-06-22 11:40:00,22.81,22.85,22.8,22.82,124700.0,19.3291,19.363,19.3206,19.3376,124700.0
2009-06-22 11:45:00,22.83,22.84,22.79,22.79,90100.0,19.346,19.3545,19.3121,19.3121,90100.0
2009-06-22 11:50:00,22.8,22.81,22.76,22.8,92200.0,19.3206,19.3291,19.2867,19.3206,92200.0
2009-06-22 11:55:00,22.79,22.8,22.74,22.78,96200.0,19.3121,19.3206,19.2698,19.3037,96200.0
2009-06-22 12:00:00,22.78,22.79,22.75,22.77,105100.0,19.3037,19.3121,19.2782,19.2952,105100.0
2009-06-22 12:05:00,22.77,22.78,22.71,22.72,130600.0,19.2952,19.3037,19.2444,19.2528,130600.0
2009-06-22 12:10:00,22.72,22.76,22.72,22.76,104000.0,19.2528,19.2867,19.2528,19.2867,104000.0
2009-06-22 12:15:00,22.76,22.76,22.74,22.75,39500.0,19.2867,19.2867,19.2698,19.2782,39500.0
2009-06-22 12:20:00,22.76,22.77,22.72,22.73,97000.0,19.2867,19.2952,19.2528,19.2613,97000.0
2009-06-22 12:25:00,22.73,22.78,22.73,22.76,125700.0,19.2613,19.3037,19.2613,19.2867,125700.0
2009-06-22 12:30:00,22.76,22.79,22.74,22.75,109700.0,19.2867,19.3121,19.2698,19.2782,109700.0
2009-06-22 12:35:00,22.75,22.77,22.72,22.72,59900.0,19.2782,19.2952,19.2528,19.2528,59900.0
2009-06-22 12:40:00,22.73,22.75,22.72,22.72,86700.0,19.2613,19.2782,19.2528,19.2528,86700.0
2009-06-22 12:45:00,22.72,22.75,22.7,22.75,175900.0,19.2528,19.2782,19.2359,19.2782,175900.0
2009-06-22 12:50:00,22.74,22.79,22.74,22.74,129600.0,19.2698,19.3121,19.2698,19.2698,129600.0
2009-06-22 12:55:00,22.75,22.83,22.74,22.79,165100.0,19.2782,19.346,19.2698,19.3121,165100.0
2009-06-22 13:00:00,22.79,22.8,22.75,22.76,57100.0,19.3121,19.3206,19.2782,19.2867,57100.0
2009-06-22 13:05:00,22.75,22.79,22.75,22.77,72400.0,19.2782,19.3121,19.2782,19.2952,72400.0
2009-06-22 13:10:00,22.77,22.78,22.7,22.7,106400.0,19.2952,19.3037,19.2359,19.2359,106400.0
2009-06-22 13:15:00,22.72,22.75,22.68,22.68,121500.0,19.2528,19.2782,19.2189,19.2189,121500.0
2009-06-22 13:20:00,22.68,22.69,22.68,22.68,60900.0,19.2189,19.2274,19.2189,19.2189,60900.0
2009-06-22 13:25:00,22.68,22.72,22.63,22.7,135800.0,19.2189,19.2528,19.1766,19.2359,135800.0
2009-06-22 13:30:00,22.7,22.71,22.69,22.7,65100.0,19.2359,19.2444,19.2274,19.2359,65100.0
2009-06-22 13:35:00,22.7,22.79,22.69,22.78,216200.0,19.2359,19.3121,19.2274,19.3037,216200.0
2009-06-22 13:40:00,22.77,22.78,22.74,22.75,71300.0,19.2952,19.3037,19.2698,19.2782,71300.0
2009-06-22 13:45:00,22.75,22.78,22.74,22.75,80900.0,19.2782,19.3037,19.2698,19.2782,80900.0
2009-06-22 13:50:00,22.75,22.75,22.73,22.73,137700.0,19.2782,19.2782,19.2613,19.2613,137700.0
2009-06-22 13:55:00,22.73,22.74,22.69,22.73,83200.0,19.2613,19.2698,19.2274,19.2613,83200.0
2009-06-22 14:00:00,22.73,22.75,22.69,22.73,115600.0,19.2613,19.2782,19.2274,19.2613,115600.0
2009-06-22 14:05:00,22.73,22.74,22.71,22.72,81800.0,19.2613,19.2698,19.2444,19.2528,81800.0
2009-06-22 14:10:00,22.72,22.74,22.67,22.74,147800.0,19.2528,19.2698,19.2105,19.2698,147800.0
2009-06-22 14:15:00,22.74,22.75,22.7,22.75,90200.0,19.2698,19.2782,19.2359,19.2782,90200.0
2009-06-22 14:20:00,22.75,22.75,22.72,22.74,91500.0,19.2782,19.2782,19.2528,19.2698,91500.0
2009-06-22 14:25:00,22.74,22.76,22.71,22.71,159000.0,19.2698,19.2867,19.2444,19.2444,159000.0
2009-06-22 14:30:00,22.7,22.75,22.69,22.75,122500.0,19.2359,19.2782,19.2274,19.2782,122500.0
2009-06-22 14:35:00,22.74,22.81,22.72,22.8,161500.0,19.2698,19.3291,19.2528,19.3206,161500.0
2009-06-22 14:40:00,22.79,22.8,22.75,22.79,133000.0,19.3121,19.3206,19.2782,19.3121,133000.0
2009-06-22 14:45:00,22.79,22.8,22.77,22.79,141300.0,19.3121,19.3206,19.2952,19.3121,141300.0
2009-06-22 14:50:00,22.8,22.8,22.76,22.78,101800.0,19.3206,19.3206,19.2867,19.3037,101800.0
2009-06-22 14:55:00,22.79,22.79,22.76,22.78,47700.0,19.3121,19.3121,19.2867,19.3037,47700.0
2009-06-22 15:00:00,22.78,22.82,22.77,22.79,124000.0,19.3037,19.3376,19.2952,19.3121,124000.0
2009-06-22 15:05:00,22.79,22.8,22.77,22.79,86000.0,19.3121,19.3206,19.2952,19.3121,86000.0
2009-06-22 15:10:00,22.78,22.79,22.72,22.77,130500.0,19.3037,19.3121,19.2528,19.2952,130500.0
2009-06-22 15:15:00,22.76,22.81,22.75,22.77,117800.0,19.2867,19.3291,19.2782,19.2952,117800.0
2009-06-22 15:20:00,22.78,22.81,22.76,22.79,166600.0,19.3037,19.3291,19.2867,19.3121,166600.0
2009-06-22 15:25:00,22.78,22.79,22.74,22.76,126100.0,19.3037,19.3121,19.2698,19.2867,126100.0
2009-06-22 15:30:00,22.77,22.82,22.75,22.77,259200.0,19.2952,19.3376,19.2782,19.2952,259200.0
2009-06-22 15:35:00,22.77,22.84,22.77,22.84,129500.0,19.2952,19.3545,19.2952,19.3545,129500.0
2009-06-22 15:40:00,22.83,22.85,22.73,22.73,303300.0,19.346,19.363,19.2613,19.2613,303300.0
2009-06-22 15:45:00,22.73,22.8,22.73,22.75,255000.0,19.2613,19.3206,19.2613,19.2782,255000.0
2009-06-22 15:50:00,22.75,22.77,22.69,22.73,449100.0,19.2782,19.2952,19.2274,19.2613,449100.0
2009-06-22 15:55:00,22.72,22.75,22.65,22.66,735800.0,19.2528,19.2782,19.1935,19.202,735800.0
2009-06-23 09:30:00,22.72,22.98,22.55,22.92,323200.0,19.2528,19.4731,19.1088,19.4223,323200.0
2009-06-23 09:35:00,22.92,23.03,22.9,22.95,241400.0,19.4223,19.5155,19.4054,19.4477,241400.0
2009-06-23 09:40:00,22.96,23.01,22.84,22.86,117700.0,19.4562,19.4986,19.3545,19.3715,117700.0
2009-06-23 09:45:00,22.87,22.91,22.8,22.9,270500.0,19.3799,19.4138,19.3206,19.4054,270500.0
2009-06-23 09:50:00,22.91,23.07,22.91,23.02,150300.0,19.4138,19.5494,19.4138,19.507,150300.0
2009-06-23 09:55:00,23.02,23.02,22.96,22.98,112000.0,19.507,19.507,19.4562,19.4731,112000.0
2009-06-23 10:00:00,22.97,22.98,22.84,22.95,168100.0,19.4647,19.4731,19.3545,19.4477,168100.0
2009-06-23 10:05:00,22.96,22.98,22.83,22.86,96700.0,19.4562,19.4731,19.346,19.3715,96700.0
2009-06-23 10:10:00,22.85,22.86,22.72,22.74,117700.0,19.363,19.3715,19.2528,19.2698,117700.0
2009-06-23 10:15:00,22.74,22.83,22.71,22.82,111000.0,19.2698,19.346,19.2444,19.3376,111000.0
2009-06-23 10:20:00,22.82,22.84,22.76,22.77,89700.0,19.3376,19.3545,19.2867,19.2952,89700.0
2009-06-23 10:25:00,22.77,22.78,22.71,22.72,45300.0,19.2952,19.3037,19.2444,19.2528,45300.0
2009-06-23 10:30:00,22.72,22.79,22.7,22.78,110800.0,19.2528,19.3121,19.2359,19.3037,110800.0
2009-06-23 10:35:00,22.79,22.86,22.79,22.85,104700.0,19.3121,19.3715,19.3121,19.363,104700.0
2009-06-23 10:40:00,22.85,22.86,22.76,22.78,90400.0,19.363,19.3715,19.2867,19.3037,90400.0
2009-06-23 10:45:00,22.78,22.8,22.77,22.79,53900.0,19.3037,19.3206,19.2952,19.3121,53900.0
2009-06-23 10:50:00,22.79,22.83,22.78,22.8,105800.0,19.3121,19.346,19.3037,19.3206,105800.0
2009-06-23 10:55:00,22.8,22.81,22.75,22.79,92000.0,19.3206,19.3291,19.2782,19.3121,92000.0
2009-06-23 11:00:00,22.78,22.8,22.73,22.75,75300.0,19.3037,19.3206,19.2613,19.2782,75300.0
2009-06-23 11:05:00,22.75,22.75,22.66,22.66,249500.0,19.2782,19.2782,19.202,19.202,249500.0
2009-06-23 11:10:00,22.67,22.69,22.65,22.67,66400.0,19.2105,19.2274,19.1935,19.2105,66400.0
2009-06-23 11:15:00,22.68,22.74,22.67,22.73,113000.0,19.2189,19.2698,19.2105,19.2613,113000.0
2009-06-23 11:20:00,22.73,22.74,22.69,22.7,95100.0,19.2613,19.2698,19.2274,19.2359,95100.0
2009-06-23 11:25:00,22.7,22.72,22.69,22.7,80300.0,19.2359,19.2528,19.2274,19.2359,80300.0
2009-06-23 11:30:00,22.71,22.72,22.69,22.69,78400.0,19.2444,19.2528,19.2274,19.2274,78400.0
2009-06-23 11:35:00,22.7,22.7,22.66,22.67,61900.0,19.2359,19.2359,19.202,19.2105,61900.0
2009-06-23 11:40:00,22.68,22.68,22.65,22.66,47000.0,19.2189,19.2189,19.1935,19.202,47000.0
2009-06-23 11:45:00,22.66,22.71,22.66,22.7,86100.0,19.202,19.2444,19.202,19.2359,86100.0
2009-06-23 11:50:00,22.71,22.78,22.71,22.77,44100.0,19.2444,19.3037,19.2444,19.2952,44100.0
2009-06-23 11:55:00,22.77,22.82,22.77,22.82,71200.0,19.2952,19.3376,19.2952,19.3376,71200.0
2009-06-23 12:00:00,22.82,22.84,22.79,22.79,61600.0,19.3376,19.3545,19.3121,19.3121,61600.0
2009-06-23 12:05:00,22.79,22.82,22.78,22.81,70300.0,19.3121,19.3376,19.3037,19.3291,70300.0
2009-06-23 12:10:00,22.82,22.82,22.76,22.76,46100.0,19.3376,19.3376,19.2867,19.2867,46100.0
2009-06-23 12:15:00,22.77,22.78,22.75,22.77,19000.0,19.2952,19.3037,19.2782,19.2952,19000.0
2009-06-23 12:20:00,22.77,22.79,22.77,22.78,30300.0,19.2952,19.3121,19.2952,19.3037,30300.0
2009-06-23 12:25:00,22.78,22.79,22.74,22.74,92600.0,19.3037,19.3121,19.2698,19.2698,92600.0
2009-06-23 12:30:00,22.74,22.75,22.74,22.75,12000.0,19.2698,19.2782,19.2698,19.2782,12000.0
2009-06-23 12:35:00,22.74,22.87,22.74,22.85,101700.0,19.2698,19.3799,19.2698,19.363,101700.0
2009-06-23 12:40:00,22.86,22.9,22.84,22.88,124600.0,19.3715,19.4054,19.3545,19.3884,124600.0
2009-06-23 12:45:00,22.88,22.9,22.86,22.9,79400.0,19.3884,19.4054,19.3715,19.4054,79400.0
2009-06-23 12:50:00,22.9,22.9,22.87,22.89,72800.0,19.4054,19.4054,19.3799,19.3969,72800.0
2009-06-23 12:55:00,22.89,22.89,22.87,22.88,80500.0,19.3969,19.3969,19.3799,19.3884,80500.0
2009-06-23 13:00:00,22.88,22.97,22.86,22.97,130900.0,19.3884,19.4647,19.3715,19.4647,130900.0
2009-06-23 13:05:00,22.97,22.97,22.92,22.96,135100.0,19.4647,19.4647,19.4223,19.4562,135100.0
2009-06-23 13:10:00,22.95,23.01,22.94,22.95,144000.0,19.4477,19.4986,19.4393,19.4477,144000.0
2009-06-23 13:15:00,22.95,22.95,22.92,22.94,83400.0,19.4477,19.4477,19.4223,19.4393,83400.0
2009-06-23 13:20:00,22.95,22.95,22.89,22.89,56600.0,19.4477,19.4477,19.3969,19.3969,56600.0
2009-06-23 13:25:00,22.9,22.9,22.86,22.86,30600.0,19.4054,19.4054,19.3715,19.3715,30600.0
2009-06-23 13:30:00,22.87,22.89,22.86,22.88,111900.0,19.3799,19.3969,19.3715,19.3884,111900.0
2009-06-23 13:35:00,22.88,22.89,22.87,22.89,19600.0,19.3884,19.3969,19.3799,19.3969,19600.0
2009-06-23 13:40:00,22.89,22.89,22.82,22.87,63200.0,19.3969,19.3969,19.3376,19.3799,63200.0
2009-06-23 13:45:00,22.86,22.88,22.84,22.88,40700.0,19.3715,19.3884,19.3545,19.3884,40700.0
2009-06-23 13:50:00,22.88,22.9,22.87,22.88,41800.0,19.3884,19.4054,19.3799,19.3884,41800.0
2009-06-23 13:55:00,22.88,22.89,22.81,22.84,69000.0,19.3884,19.3969,19.3291,19.3545,69000.0
2009-06-23 14:00:00,22.84,22.9,22.84,22.89,119500.0,19.3545,19.4054,19.3545,19.3969,119500.0
2009-06-23 14:05:00,22.89,22.92,22.89,22.92,44400.0,19.3969,19.4223,19.3969,19.4223,44400.0
2009-06-23 14:10:00,22.91,23.02,22.91,23.01,138200.0,19.4138,19.507,19.4138,19.4986,138200.0
2009-06-23 14:15:00,23.02,23.02,23.0,23.0,82800.0,19.507,19.507,19.4901,19.4901,82800.0
2009-06-23 14:20:00,23.0,23.01,22.99,23.0,53700.0,19.4901,19.4986,19.4816,19.4901,53700.0
2009-06-23 14:25:00,22.99,23.0,22.98,22.98,44800.0,19.4816,19.4901,19.4731,19.4731,44800.0
2009-06-23 14:30:00,22.98,22.99,22.97,22.98,49500.0,19.4731,19.4816,19.4647,19.4731,49500.0
2009-06-23 14:35:00,22.98,22.98,22.94,22.96,144200.0,19.4731,19.4731,19.4393,19.4562,144200.0
2009-06-23 14:40:00,22.96,23.0,22.93,22.93,176100.0,19.4562,19.4901,19.4308,19.4308,176100.0
2009-06-23 14:45:00,22.93,22.97,22.92,22.97,91700.0,19.4308,19.4647,19.4223,19.4647,91700.0
2009-06-23 14:50:00,22.96,23.01,22.96,23.0,54200.0,19.4562,19.4986,19.4562,19.4901,54200.0
2009-06-23 14:55:00,23.0,23.01,22.92,22.94,101700.0,19.4901,19.4986,19.4223,19.4393,101700.0
2009-06-23 15:00:00,22.93,22.94,22.87,22.88,85300.0,19.4308,19.4393,19.3799,19.3884,85300.0
2009-06-23 15:05:00,22.88,22.89,22.83,22.83,56500.0,19.3884,19.3969,19.346,19.346,56500.0
2009-06-23 15:10:00,22.83,22.9,22.81,22.9,89400.0,19.346,19.4054,19.3291,19.4054,89400.0
2009-06-23 15:15:00,22.9,22.91,22.88,22.88,94100.0,19.4054,19.4138,19.3884,19.3884,94100.0
2009-06-23 15:20:00,22.88,22.88,22.83,22.83,110400.0,19.3884,19.3884,19.346,19.346,110400.0
2009-06-23 15:25:00,22.83,22.92,22.83,22.91,233000.0,19.346,19.4223,19.346,19.4138,233000.0
2009-06-23 15:30:00,22.91,22.93,22.84,22.89,269100.0,19.4138,19.4308,19.3545,19.3969,269100.0
2009-06-23 15:35:00,22.89,22.9,22.85,22.85,181700.0,19.3969,19.4054,19.363,19.363,181700.0
2009-06-23 15:40:00,22.85,22.91,22.85,22.88,192900.0,19.363,19.4138,19.363,19.3884,192900.0
2009-06-23 15:45:00,22.88,22.99,22.88,22.98,284100.0,19.3884,19.4816,19.3884,19.4731,284100.0
2009-06-23 15:50:00,22.99,23.0,22.92,22.94,166200.0,19.4816,19.4901,19.4223,19.4393,166200.0
2009-06-23 15:55:00,22.94,22.95,22.87,22.88,463300.0,19.4393,19.4477,19.3799,19.3884,463300.0
2009-06-24 09:30:00,23.08,23.22,23.0,23.2,178500.0,19.5579,19.6765,19.4901,19.6596,178500.0
2009-06-24 09:35:00,23.2,23.34,23.19,23.25,153200.0,19.6596,19.7782,19.6511,19.7019,153200.0
2009-06-24 09:40:00,23.25,23.32,23.2,23.24,120000.0,19.7019,19.7613,19.6596,19.6935,120000.0
2009-06-24 09:45:00,23.26,23.28,23.17,23.2,151300.0,19.7104,19.7274,19.6342,19.6596,151300.0
2009-06-24 09:50:00,23.2,23.2,23.12,23.18,102200.0,19.6596,19.6596,19.5918,19.6426,102200.0
2009-06-24 09:55:00,23.18,23.26,23.18,23.25,138800.0,19.6426,19.7104,19.6426,19.7019,138800.0
2009-06-24 10:00:00,23.25,23.32,23.21,23.29,183700.0,19.7019,19.7613,19.668,19.7358,183700.0
2009-06-24 10:05:00,23.28,23.36,23.22,23.33,139400.0,19.7274,19.7952,19.6765,19.7697,139400.0
2009-06-24 10:10:00,23.33,23.41,23.33,23.36,146000.0,19.7697,19.8375,19.7697,19.7952,146000.0
2009-06-24 10:15:00,23.35,23.38,23.35,23.37,80500.0,19.7867,19.8121,19.7867,19.8036,80500.0
2009-06-24 10:20:00,23.37,23.48,23.37,23.4,141300.0,19.8036,19.8968,19.8036,19.8291,141300.0
2009-06-24 10:25:00,23.4,23.44,23.38,23.39,94300.0,19.8291,19.8629,19.8121,19.8206,94300.0
2009-06-24 10:30:00,23.39,23.43,23.38,23.43,88300.0,19.8206,19.8545,19.8121,19.8545,88300.0
2009-06-24 10:35:00,23.44,23.47,23.37,23.38,89800.0,19.8629,19.8884,19.8036,19.8121,89800.0
2009-06-24 10:40:00,23.38,23.38,23.34,23.35,120600.0,19.8121,19.8121,19.7782,19.7867,120600.0
2009-06-24 10:45:00,23.34,23.4,23.32,23.4,90800.0,19.7782,19.8291,19.7613,19.8291,90800.0
2009-06-24 10:50:00,23.41,23.42,23.38,23.39,122600.0,19.8375,19.846,19.8121,19.8206,122600.0
2009-06-24 10:55:00,23.4,23.41,23.33,23.34,120800.0,19.8291,19.8375,19.7697,19.7782,120800.0
2009-06-24 11:00:00,23.34,23.37,23.32,23.35,77500.0,19.7782,19.8036,19.7613,19.7867,77500.0
2009-06-24 11:05:00,23.33,23.35,23.27,23.29,77700.0,19.7697,19.7867,19.7189,19.7358,77700.0
2009-06-24 11:10:00,23.3,23.32,23.29,23.29,61900.0,19.7443,19.7613,19.7358,19.7358,61900.0
2009-06-24 11:15:00,23.3,23.34,23.29,23.34,52100.0,19.7443,19.7782,19.7358,19.7782,52100.0
2009-06-24 11:20:00,23.33,23.38,23.32,23.36,122200.0,19.7697,19.8121,19.7613,19.7952,122200.0
2009-06-24 11:25:00,23.35,23.38,23.33,23.34,51100.0,19.7867,19.8121,19.7697,19.7782,51100.0
2009-06-24 11:30:00,23.35,23.36,23.34,23.35,87100.0,19.7867,19.7952,19.7782,19.7867,87100.0
2009-06-24 11:35:00,23.35,23.36,23.28,23.29,77200.0,19.7867,19.7952,19.7274,19.7358,77200.0
2009-06-24 11:40:00,23.29,23.32,23.27,23.31,52700.0,19.7358,19.7613,19.7189,19.7528,52700.0
2009-06-24 11:45:00,23.32,23.32,23.29,23.3,35900.0,19.7613,19.7613,19.7358,19.7443,35900.0
2009-06-24 11:50:00,23.3,23.31,23.26,23.28,180000.0,19.7443,19.7528,19.7104,19.7274,180000.0
2009-06-24 11:55:00,23.27,23.29,23.27,23.28,37100.0,19.7189,19.7358,19.7189,19.7274,37100.0
2009-06-24 12:00:00,23.28,23.3,23.26,23.26,48400.0,19.7274,19.7443,19.7104,19.7104,48400.0
2009-06-24 12:05:00,23.26,23.27,23.23,23.23,51100.0,19.7104,19.7189,19.685,19.685,51100.0
2009-06-24 12:10:00,23.23,23.26,23.23,23.25,40700.0,19.685,19.7104,19.685,19.7019,40700.0
2009-06-24 12:15:00,23.25,23.26,23.21,23.21,62300.0,19.7019,19.7104,19.668,19.668,62300.0
2009-06-24 12:20:00,23.21,23.25,23.21,23.22,71600.0,19.668,19.7019,19.668,19.6765,71600.0
2009-06-24 12:25:00,23.21,23.22,23.2,23.22,63700.0,19.668,19.6765,19.6596,19.6765,63700.0
2009-06-24 12:30:00,23.22,23.22,23.2,23.2,54100.0,19.6765,19.6765,19.6596,19.6596,54100.0
2009-06-24 12:35:00,23.2,23.21,23.2,23.2,37700.0,19.6596,19.668,19.6596,19.6596,37700.0
2009-06-24 12:40:00,23.2,23.21,23.16,23.19,58400.0,19.6596,19.668,19.6257,19.6511,58400.0
2009-06-24 12:45:00,23.19,23.24,23.18,23.23,26500.0,19.6511,19.6935,19.6426,19.685,26500.0
2009-06-24 12:50:00,23.23,23.27,23.23,23.27,31000.0,19.685,19.7189,19.685,19.7189,31000.0
2009-06-24 12:55:00,23.26,23.28,23.25,23.25,81400.0,19.7104,19.7274,19.7019,19.7019,81400.0
2009-06-24 13:00:00,23.25,23.29,23.25,23.28,38500.0,19.7019,19.7358,19.7019,19.7274,38500.0
2009-06-24 13:05:00,23.29,23.29,23.28,23.29,33000.0,19.7358,19.7358,19.7274,19.7358,33000.0
2009-06-24 13:10:00,23.29,23.32,23.28,23.31,47700.0,19.7358,19.7613,19.7274,19.7528,47700.0
2009-06-24 13:15:00,23.32,23.32,23.28,23.29,46200.0,19.7613,19.7613,19.7274,19.7358,46200.0
2009-06-24 13:20:00,23.28,23.29,23.27,23.28,43500.0,19.7274,19.7358,19.7189,19.7274,43500.0
2009-06-24 13:25:00,23.27,23.29,23.26,23.29,44400.0,19.7189,19.7358,19.7104,19.7358,44400.0
2009-06-24 13:30:00,23.28,23.3,23.28,23.29,57800.0,19.7274,19.7443,19.7274,19.7358,57800.0
2009-06-24 13:35:00,23.3,23.3,23.27,23.29,57300.0,19.7443,19.7443,19.7189,19.7358,57300.0
2009-06-24 13:40:00,23.28,23.31,23.27,23.27,48800.0,19.7274,19.7528,19.7189,19.7189,48800.0
2009-06-24 13:45:00,23.27,23.28,23.2,23.2,78600.0,19.7189,19.7274,19.6596,19.6596,78600.0
2009-06-24 13:50:00,23.21,23.23,23.2,23.22,52300.0,19.668,19.685,19.6596,19.6765,52300.0
2009-06-24 13:55:00,23.21,23.22,23.18,23.18,42400.0,19.668,19.6765,19.6426,19.6426,42400.0
2009-06-24 14:00:00,23.18,23.22,23.18,23.2,56000.0,19.6426,19.6765,19.6426,19.6596,56000.0
2009-06-24 14:05:00,23.2,23.26,23.2,23.26,50900.0,19.6596,19.7104,19.6596,19.7104,50900.0
2009-06-24 14:10:00,23.25,23.27,23.21,23.21,50000.0,19.7019,19.7189,19.668,19.668,50000.0
2009-06-24 14:15:00,23.21,23.3,23.12,23.22,102500.0,19.668,19.7443,19.5918,19.6765,102500.0
2009-06-24 14:20:00,23.22,23.28,23.11,23.18,157700.0,19.6765,19.7274,19.5833,19.6426,157700.0
2009-06-24 14:25:00,23.18,23.24,23.06,23.11,157900.0,19.6426,19.6935,19.5409,19.5833,157900.0
2009-06-24 14:30:00,23.11,23.14,23.01,23.09,251300.0,19.5833,19.6087,19.4986,19.5664,251300.0
2009-06-24 14:35:00,23.08,23.08,22.96,22.96,163000.0,19.5579,19.5579,19.4562,19.4562,163000.0
2009-06-24 14:40:00,22.96,23.08,22.94,23.08,176100.0,19.4562,19.5579,19.4393,19.5579,176100.0
2009-06-24 14:45:00,23.07,23.1,22.99,23.02,188300.0,19.5494,19.5748,19.4816,19.507,188300.0
2009-06-24 14:50:00,23.02,23.12,23.01,23.07,159000.0,19.507,19.5918,19.4986,19.5494,159000.0
2009-06-24 14:55:00,23.08,23.1,22.99,23.0,137200.0,19.5579,19.5748,19.4816,19.4901,137200.0
2009-06-24 15:00:00,23.01,23.05,22.97,23.0,284000.0,19.4986,19.5325,19.4647,19.4901,284000.0
2009-06-24 15:05:00,23.01,23.02,22.86,22.9,249400.0,19.4986,19.507,19.3715,19.4054,249400.0
2009-06-24 15:10:00,22.89,22.92,22.83,22.92,241900.0,19.3969,19.4223,19.346,19.4223,241900.0
2009-06-24 15:15:00,22.91,22.92,22.84,22.87,171800.0,19.4138,19.4223,19.3545,19.3799,171800.0
2009-06-24 15:20:00,22.87,22.93,22.84,22.91,215700.0,19.3799,19.4308,19.3545,19.4138,215700.0
2009-06-24 15:25:00,22.91,22.93,22.87,22.89,167200.0,19.4138,19.4308,19.3799,19.3969,167200.0
2009-06-24 15:30:00,22.89,22.94,22.88,22.92,178300.0,19.3969,19.4393,19.3884,19.4223,178300.0
2009-06-24 15:35:00,22.91,22.94,22.84,22.86,313300.0,19.4138,19.4393,19.3545,19.3715,313300.0
2009-06-24 15:40:00,22.86,22.89,22.78,22.85,331300.0,19.3715,19.3969,19.3037,19.363,331300.0
2009-06-24 15:45:00,22.85,22.94,22.85,22.92,246000.0,19.363,19.4393,19.363,19.4223,246000.0
2009-06-24 15:50:00,22.92,22.95,22.84,22.87,359400.0,19.4223,19.4477,19.3545,19.3799,359400.0
2009-06-24 15:55:00,22.87,22.94,22.86,22.9,487600.0,19.3799,19.4393,19.3715,19.4054,487600.0
2009-06-25 09:30:00,22.86,23.05,22.78,22.94,242900.0,19.3715,19.5325,19.3037,19.4393,242900.0
2009-06-25 09:35:00,22.95,22.97,22.82,22.92,152800.0,19.4477,19.4647,19.3376,19.4223,152800.0
2009-06-25 09:40:00,22.93,23.07,22.92,23.02,136200.0,19.4308,19.5494,19.4223,19.507,136200.0
2009-06-25 09:45:00,23.02,23.05,22.94,22.94,111700.0,19.507,19.5325,19.4393,19.4393,111700.0
2009-06-25 09:50:00,22.93,23.08,22.92,23.08,123200.0,19.4308,19.5579,19.4223,19.5579,123200.0
2009-06-25 09:55:00,23.08,23.12,23.0,23.11,155100.0,19.5579,19.5918,19.4901,19.5833,155100.0
2009-06-25 10:00:00,23.11,23.25,23.11,23.19,189400.0,19.5833,19.7019,19.5833,19.6511,189400.0
2009-06-25 10:05:00,23.19,23.2,23.15,23.2,177400.0,19.6511,19.6596,19.6172,19.6596,177400.0
2009-06-25 10:10:00,23.19,23.38,23.19,23.24,318000.0,19.6511,19.8121,19.6511,19.6935,318000.0
2009-06-25 10:15:00,23.24,23.29,23.24,23.26,173000.0,19.6935,19.7358,19.6935,19.7104,173000.0
2009-06-25 10:20:00,23.26,23.27,23.16,23.19,128900.0,19.7104,19.7189,19.6257,19.6511,128900.0
2009-06-25 10:25:00,23.19,23.26,23.12,23.17,209100.0,19.6511,19.7104,19.5918,19.6342,209100.0
2009-06-25 10:30:00,23.16,23.18,23.11,23.12,163600.0,19.6257,19.6426,19.5833,19.5918,163600.0
2009-06-25 10:35:00,23.12,23.24,23.12,23.22,90000.0,19.5918,19.6935,19.5918,19.6765,90000.0
2009-06-25 10:40:00,23.22,23.22,23.12,23.13,107800.0,19.6765,19.6765,19.5918,19.6003,107800.0
2009-06-25 10:45:00,23.13,23.16,23.08,23.09,99700.0,19.6003,19.6257,19.5579,19.5664,99700.0
2009-06-25 10:50:00,23.09,23.2,23.09,23.2,84000.0,19.5664,19.6596,19.5664,19.6596,84000.0
2009-06-25 10:55:00,23.2,23.2,23.17,23.19,92600.0,19.6596,19.6596,19.6342,19.6511,92600.0
2009-06-25 11:00:00,23.19,23.2,23.14,23.2,141000.0,19.6511,19.6596,19.6087,19.6596,141000.0
2009-06-25 11:05:00,23.2,23.2,23.16,23.18,93100.0,19.6596,19.6596,19.6257,19.6426,93100.0
2009-06-25 11:10:00,23.18,23.18,23.08,23.12,98400.0,19.6426,19.6426,19.5579,19.5918,98400.0
2009-06-25 11:15:00,23.12,23.13,23.08,23.09,66600.0,19.5918,19.6003,19.5579,19.5664,66600.0
2009-06-25 11:20:00,23.1,23.16,23.09,23.16,81000.0,19.5748,19.6257,19.5664,19.6257,81000.0
2009-06-25 11:25:00,23.16,23.21,23.13,23.19,117800.0,19.6257,19.668,19.6003,19.6511,117800.0
2009-06-25 11:30:00,23.2,23.32,23.19,23.32,235200.0,19.6596,19.7613,19.6511,19.7613,235200.0
2009-06-25 11:35:00,23.32,23.33,23.28,23.3,92200.0,19.7613,19.7697,19.7274,19.7443,92200.0
2009-06-25 11:40:00,23.3,23.41,23.3,23.35,145000.0,19.7443,19.8375,19.7443,19.7867,145000.0
2009-06-25 11:45:00,23.34,23.42,23.34,23.4,65100.0,19.7782,19.846,19.7782,19.8291,65100.0
2009-06-25 11:50:00,23.39,23.44,23.37,23.43,92300.0,19.8206,19.8629,19.8036,19.8545,92300.0
2009-06-25 11:55:00,23.44,23.53,23.42,23.51,119300.0,19.8629,19.9392,19.846,19.9223,119300.0
2009-06-25 12:00:00,23.52,23.55,23.5,23.52,73700.0,19.9307,19.9562,19.9138,19.9307,73700.0
2009-06-25 12:05:00,23.52,23.56,23.5,23.52,82700.0,19.9307,19.9646,19.9138,19.9307,82700.0
2009-06-25 12:10:00,23.52,23.54,23.51,23.53,95800.0,19.9307,19.9477,19.9223,19.9392,95800.0
2009-06-25 12:15:00,23.53,23.55,23.52,23.52,113700.0,19.9392,19.9562,19.9307,19.9307,113700.0
2009-06-25 12:20:00,23.52,23.59,23.52,23.58,84200.0,19.9307,19.9901,19.9307,19.9816,84200.0
2009-06-25 12:25:00,23.58,23.58,23.53,23.55,42800.0,19.9816,19.9816,19.9392,19.9562,42800.0
2009-06-25 12:30:00,23.55,23.6,23.54,23.55,88900.0,19.9562,19.9985,19.9477,19.9562,88900.0
2009-06-25 12:35:00,23.54,23.56,23.51,23.51,68000.0,19.9477,19.9646,19.9223,19.9223,68000.0
2009-06-25 12:40:00,23.51,23.55,23.51,23.55,39700.0,19.9223,19.9562,19.9223,19.9562,39700.0
2009-06-25 12:45:00,23.54,23.56,23.52,23.54,58900.0,19.9477,19.9646,19.9307,19.9477,58900.0
2009-06-25 12:50:00,23.54,23.58,23.53,23.55,85500.0,19.9477,19.9816,19.9392,19.9562,85500.0
2009-06-25 12:55:00,23.55,23.55,23.51,23.52,47800.0,19.9562,19.9562,19.9223,19.9307,47800.0
2009-06-25 13:00:00,23.52,23.57,23.51,23.56,101700.0,19.9307,19.9731,19.9223,19.9646,101700.0
2009-06-25 13:05:00,23.56,23.64,23.56,23.64,146300.0,19.9646,20.0324,19.9646,20.0324,146300.0
2009-06-25 13:10:00,23.63,23.64,23.6,23.63,102300.0,20.024,20.0324,19.9985,20.024,102300.0
2009-06-25 13:15:00,23.63,23.69,23.6,23.68,155100.0,20.024,20.0748,19.9985,20.0663,155100.0
2009-06-25 13:20:00,23.67,23.71,23.65,23.67,100800.0,20.0579,20.0917,20.0409,20.0579,100800.0
2009-06-25 13:25:00,23.68,23.68,23.63,23.63,71000.0,20.0663,20.0663,20.024,20.024,71000.0
2009-06-25 13:30:00,23.64,23.65,23.61,23.61,110000.0,20.0324,20.0409,20.007,20.007,110000.0
2009-06-25 13:35:00,23.61,23.63,23.61,23.63,40500.0,20.007,20.024,20.007,20.024,40500.0
2009-06-25 13:40:00,23.63,23.66,23.63,23.64,168900.0,20.024,20.0494,20.024,20.0324,168900.0
2009-06-25 13:45:00,23.65,23.65,23.64,23.64,49300.0,20.0409,20.0409,20.0324,20.0324,49300.0
2009-06-25 13:50:00,23.64,23.7,23.63,23.68,252600.0,20.0324,20.0833,20.024,20.0663,252600.0
2009-06-25 13:55:00,23.68,23.69,23.65,23.66,68700.0,20.0663,20.0748,20.0409,20.0494,68700.0
2009-06-25 14:00:00,23.65,23.68,23.6,23.61,139900.0,20.0409,20.0663,19.9985,20.007,139900.0
2009-06-25 14:05:00,23.61,23.66,23.6,23.6,209600.0,20.007,20.0494,19.9985,19.9985,209600.0
2009-06-25 14:10:00,23.6,23.63,23.6,23.62,65600.0,19.9985,20.024,19.9985,20.0155,65600.0
2009-06-25 14:15:00,23.62,23.65,23.6,23.63,220000.0,20.0155,20.0409,19.9985,20.024,220000.0
2009-06-25 14:20:00,23.63,23.67,23.62,23.66,136700.0,20.024,20.0579,20.0155,20.0494,136700.0
2009-06-25 14:25:00,23.66,23.7,23.65,23.69,200600.0,20.0494,20.0833,20.0409,20.0748,200600.0
2009-06-25 14:30:00,23.68,23.7,23.65,23.65,211000.0,20.0663,20.0833,20.0409,20.0409,211000.0
2009-06-25 14:35:00,23.66,23.69,23.65,23.66,180500.0,20.0494,20.0748,20.0409,20.0494,180500.0
2009-06-25 14:40:00,23.66,23.67,23.58,23.59,321400.0,20.0494,20.0579,19.9816,19.9901,321400.0
2009-06-25 14:45:00,23.59,23.65,23.58,23.6,146300.0,19.9901,20.0409,19.9816,19.9985,146300.0
2009-06-25 14:50:00,23.61,23.61,23.56,23.59,87700.0,20.007,20.007,19.9646,19.9901,87700.0
2009-06-25 14:55:00,23.59,23.66,23.58,23.62,92300.0,19.9901,20.0494,19.9816,20.0155,92300.0
2009-06-25 15:00:00,23.62,23.65,23.6,23.6,107400.0,20.0155,20.0409,19.9985,19.9985,107400.0
2009-06-25 15:05:00,23.61,23.71,23.6,23.69,132300.0,20.007,20.0917,19.9985,20.0748,132300.0
2009-06-25 15:10:00,23.7,23.73,23.65,23.65,145300.0,20.0833,20.1087,20.0409,20.0409,145300.0
2009-06-25 15:15:00,23.65,23.67,23.57,23.59,218200.0,20.0409,20.0579,19.9731,19.9901,218200.0
2009-06-25 15:20:00,23.59,23.61,23.56,23.58,287500.0,19.9901,20.007,19.9646,19.9816,287500.0
2009-06-25 15:25:00,23.59,23.6,23.58,23.6,134600.0,19.9901,19.9985,19.9816,19.9985,134600.0
2009-06-25 15:30:00,23.59,23.6,23.46,23.46,181500.0,19.9901,19.9985,19.8799,19.8799,181500.0
2009-06-25 15:35:00,23.46,23.48,23.4,23.41,220200.0,19.8799,19.8968,19.8291,19.8375,220200.0
2009-06-25 15:40:00,23.42,23.44,23.4,23.4,176900.0,19.846,19.8629,19.8291,19.8291,176900.0
2009-06-25 15:45:00,23.41,23.53,23.39,23.5,294100.0,19.8375,19.9392,19.8206,19.9138,294100.0
2009-06-25 15:50:00,23.5,23.52,23.48,23.52,167500.0,19.9138,19.9307,19.8968,19.9307,167500.0
2009-06-25 15:55:00,23.52,23.56,23.5,23.55,343500.0,19.9307,19.9646,19.9138,19.9562,343500.0
2009-06-26 09:30:00,23.42,23.56,23.33,23.41,142800.0,19.846,19.9646,19.7697,19.8375,142800.0
2009-06-26 09:35:00,23.4,23.41,23.31,23.31,84000.0,19.8291,19.8375,19.7528,19.7528,84000.0
2009-06-26 09:40:00,23.3,23.44,23.27,23.42,136100.0,19.7443,19.8629,19.7189,19.846,136100.0
2009-06-26 09:45:00,23.43,23.48,23.37,23.46,73400.0,19.8545,19.8968,19.8036,19.8799,73400.0
2009-06-26 09:50:00,23.47,23.47,23.34,23.45,225600.0,19.8884,19.8884,19.7782,19.8714,225600.0
2009-06-26 09:55:00,23.43,23.45,23.18,23.22,206400.0,19.8545,19.8714,19.6426,19.6765,206400.0
2009-06-26 10:00:00,23.2,23.3,23.17,23.23,127500.0,19.6596,19.7443,19.6342,19.685,127500.0
2009-06-26 10:05:00,23.23,23.28,23.16,23.24,126400.0,19.685,19.7274,19.6257,19.6935,126400.0
2009-06-26 10:10:00,23.24,23.28,23.23,23.27,157100.0,19.6935,19.7274,19.685,19.7189,157100.0
2009-06-26 10:15:00,23.26,23.29,23.25,23.28,81400.0,19.7104,19.7358,19.7019,19.7274,81400.0
2009-06-26 10:20:00,23.28,23.38,23.27,23.36,90000.0,19.7274,19.8121,19.7189,19.7952,90000.0
2009-06-26 10:25:00,23.36,23.36,23.33,23.35,83100.0,19.7952,19.7952,19.7697,19.7867,83100.0
2009-06-26 10:30:00,23.35,23.38,23.31,23.33,139600.0,19.7867,19.8121,19.7528,19.7697,139600.0
2009-06-26 10:35:00,23.32,23.35,23.25,23.25,100000.0,19.7613,19.7867,19.7019,19.7019,100000.0
2009-06-26 10:40:00,23.25,23.26,23.17,23.22,88500.0,19.7019,19.7104,19.6342,19.6765,88500.0
2009-06-26 10:45:00,23.22,23.26,23.21,23.24,118200.0,19.6765,19.7104,19.668,19.6935,118200.0
2009-06-26 10:50:00,23.23,23.24,23.16,23.18,91700.0,19.685,19.6935,19.6257,19.6426,91700.0
2009-06-26 10:55:00,23.18,23.23,23.16,23.23,100300.0,19.6426,19.685,19.6257,19.685,100300.0
2009-06-26 11:00:00,23.22,23.24,23.15,23.16,154400.0,19.6765,19.6935,19.6172,19.6257,154400.0
2009-06-26 11:05:00,23.15,23.2,23.15,23.19,94200.0,19.6172,19.6596,19.6172,19.6511,94200.0
2009-06-26 11:10:00,23.19,23.3,23.18,23.29,150500.0,19.6511,19.7443,19.6426,19.7358,150500.0
2009-06-26 11:15:00,23.29,23.33,23.26,23.32,72900.0,19.7358,19.7697,19.7104,19.7613,72900.0
2009-06-26 11:20:00,23.31,23.33,23.27,23.32,71000.0,19.7528,19.7697,19.7189,19.7613,71000.0
2009-06-26 11:25:00,23.31,23.35,23.3,23.33,59900.0,19.7528,19.7867,19.7443,19.7697,59900.0
2009-06-26 11:30:00,23.33,23.36,23.33,23.35,35900.0,19.7697,19.7952,19.7697,19.7867,35900.0
2009-06-26 11:35:00,23.34,23.38,23.34,23.36,54300.0,19.7782,19.8121,19.7782,19.7952,54300.0
2009-06-26 11:40:00,23.36,23.38,23.33,23.34,63400.0,19.7952,19.8121,19.7697,19.7782,63400.0
2009-06-26 11:45:00,23.33,23.36,23.32,23.35,68600.0,19.7697,19.7952,19.7613,19.7867,68600.0
2009-06-26 11:50:00,23.35,23.44,23.35,23.42,53200.0,19.7867,19.8629,19.7867,19.846,53200.0
2009-06-26 11:55:00,23.42,23.44,23.4,23.4,99300.0,19.846,19.8629,19.8291,19.8291,99300.0
2009-06-26 12:00:00,23.41,23.49,23.4,23.47,58100.0,19.8375,19.9053,19.8291,19.8884,58100.0
2009-06-26 12:05:00,23.47,23.49,23.45,23.46,42400.0,19.8884,19.9053,19.8714,19.8799,42400.0
2009-06-26 12:10:00,23.47,23.47,23.42,23.43,42900.0,19.8884,19.8884,19.846,19.8545,42900.0
2009-06-26 12:15:00,23.43,23.47,23.42,23.45,110700.0,19.8545,19.8884,19.846,19.8714,110700.0
2009-06-26 12:20:00,23.45,23.45,23.42,23.43,40300.0,19.8714,19.8714,19.846,19.8545,40300.0
2009-06-26 12:25:00,23.43,23.44,23.41,23.42,28000.0,19.8545,19.8629,19.8375,19.846,28000.0
2009-06-26 12:30:00,23.41,23.45,23.39,23.44,59500.0,19.8375,19.8714,19.8206,19.8629,59500.0
2009-06-26 12:35:00,23.44,23.46,23.43,23.44,34500.0,19.8629,19.8799,19.8545,19.8629,34500.0
2009-06-26 12:40:00,23.45,23.48,23.44,23.47,53100.0,19.8714,19.8968,19.8629,19.8884,53100.0
2009-06-26 12:45:00,23.47,23.48,23.46,23.48,55600.0,19.8884,19.8968,19.8799,19.8968,55600.0
2009-06-26 12:50:00,23.49,23.5,23.46,23.47,58400.0,19.9053,19.9138,19.8799,19.8884,58400.0
2009-06-26 12:55:00,23.47,23.48,23.42,23.43,50200.0,19.8884,19.8968,19.846,19.8545,50200.0
2009-06-26 13:00:00,23.42,23.44,23.39,23.39,46800.0,19.846,19.8629,19.8206,19.8206,46800.0
2009-06-26 13:05:00,23.39,23.4,23.38,23.4,37000.0,19.8206,19.8291,19.8121,19.8291,37000.0
2009-06-26 13:10:00,23.39,23.4,23.38,23.38,35500.0,19.8206,19.8291,19.8121,19.8121,35500.0
2009-06-26 13:15:00,23.38,23.39,23.36,23.39,39900.0,19.8121,19.8206,19.7952,19.8206,39900.0
2009-06-26 13:20:00,23.38,23.4,23.37,23.4,40400.0,19.8121,19.8291,19.8036,19.8291,40400.0
2009-06-26 13:25:00,23.4,23.43,23.39,23.41,45900.0,19.8291,19.8545,19.8206,19.8375,45900.0
2009-06-26 13:30:00,23.4,23.41,23.35,23.39,63600.0,19.8291,19.8375,19.7867,19.8206,63600.0
2009-06-26 13:35:00,23.39,23.39,23.36,23.37,30300.0,19.8206,19.8206,19.7952,19.8036,30300.0
2009-06-26 13:40:00,23.38,23.42,23.35,23.42,35800.0,19.8121,19.846,19.7867,19.846,35800.0
2009-06-26 13:45:00,23.42,23.43,23.38,23.38,48000.0,19.846,19.8545,19.8121,19.8121,48000.0
2009-06-26 13:50:00,23.38,23.4,23.36,23.4,47600.0,19.8121,19.8291,19.7952,19.8291,47600.0
2009-06-26 13:55:00,23.4,23.42,23.37,23.37,56100.0,19.8291,19.846,19.8036,19.8036,56100.0
2009-06-26 14:00:00,23.38,23.38,23.34,23.37,41900.0,19.8121,19.8121,19.7782,19.8036,41900.0
2009-06-26 14:05:00,23.36,23.39,23.35,23.35,55100.0,19.7952,19.8206,19.7867,19.7867,55100.0
2009-06-26 14:10:00,23.36,23.38,23.35,23.37,34400.0,19.7952,19.8121,19.7867,19.8036,34400.0
2009-06-26 14:15:00,23.37,23.39,23.35,23.39,49300.0,19.8036,19.8206,19.7867,19.8206,49300.0
2009-06-26 14:20:00,23.39,23.39,23.38,23.39,25000.0,19.8206,19.8206,19.8121,19.8206,25000.0
2009-06-26 14:25:00,23.39,23.39,23.37,23.37,34400.0,19.8206,19.8206,19.8036,19.8036,34400.0
2009-06-26 14:30:00,23.37,23.42,23.37,23.42,78900.0,19.8036,19.846,19.8036,19.846,78900.0
2009-06-26 14:35:00,23.42,23.45,23.4,23.4,100100.0,19.846,19.8714,19.8291,19.8291,100100.0
2009-06-26 14:40:00,23.41,23.48,23.4,23.47,198300.0,19.8375,19.8968,19.8291,19.8884,198300.0
2009-06-26 14:45:00,23.48,23.49,23.47,23.48,71900.0,19.8968,19.9053,19.8884,19.8968,71900.0
2009-06-26 14:50:00,23.48,23.49,23.45,23.47,146300.0,19.8968,19.9053,19.8714,19.8884,146300.0
2009-06-26 14:55:00,23.47,23.48,23.42,23.48,158800.0,19.8884,19.8968,19.846,19.8968,158800.0
2009-06-26 15:00:00,23.47,23.51,23.47,23.51,72100.0,19.8884,19.9223,19.8884,19.9223,72100.0
2009-06-26 15:05:00,23.5,23.52,23.48,23.5,60000.0,19.9138,19.9307,19.8968,19.9138,60000.0
2009-06-26 15:10:00,23.49,23.51,23.46,23.47,78900.0,19.9053,19.9223,19.8799,19.8884,78900.0
2009-06-26 15:15:00,23.47,23.5,23.43,23.44,91600.0,19.8884,19.9138,19.8545,19.8629,91600.0
2009-06-26 15:20:00,23.43,23.44,23.4,23.42,86400.0,19.8545,19.8629,19.8291,19.846,86400.0
2009-06-26 15:25:00,23.42,23.49,23.41,23.47,129400.0,19.846,19.9053,19.8375,19.8884,129400.0
2009-06-26 15:30:00,23.48,23.5,23.42,23.42,64800.0,19.8968,19.9138,19.846,19.846,64800.0
2009-06-26 15:35:00,23.42,23.43,23.41,23.42,68600.0,19.846,19.8545,19.8375,19.846,68600.0
2009-06-26 15:40:00,23.42,23.54,23.41,23.53,305800.0,19.846,19.9477,19.8375,19.9392,305800.0
2009-06-26 15:45:00,23.52,23.53,23.46,23.49,194000.0,19.9307,19.9392,19.8799,19.9053,194000.0
2009-06-26 15:50:00,23.49,23.5,23.41,23.43,337200.0,19.9053,19.9138,19.8375,19.8545,337200.0
2009-06-26 15:55:00,23.43,23.46,23.37,23.4,604100.0,19.8545,19.8799,19.8036,19.8291,604100.0
2009-06-29 09:30:00,23.5,23.57,23.41,23.56,212000.0,19.9138,19.9731,19.8375,19.9646,212000.0
2009-06-29 09:35:00,23.56,23.6,23.44,23.55,234700.0,19.9646,19.9985,19.8629,19.9562,234700.0
2009-06-29 09:40:00,23.54,23.61,23.52,23.59,96300.0,19.9477,20.007,19.9307,19.9901,96300.0
2009-06-29 09:45:00,23.59,23.59,23.44,23.51,108000.0,19.9901,19.9901,19.8629,19.9223,108000.0
2009-06-29 09:50:00,23.52,23.52,23.41,23.43,58800.0,19.9307,19.9307,19.8375,19.8545,58800.0
2009-06-29 09:55:00,23.43,23.43,23.31,23.42,189300.0,19.8545,19.8545,19.7528,19.846,189300.0
2009-06-29 10:00:00,23.42,23.45,23.35,23.36,165200.0,19.846,19.8714,19.7867,19.7952,165200.0
2009-06-29 10:05:00,23.36,23.49,23.34,23.47,88000.0,19.7952,19.9053,19.7782,19.8884,88000.0
2009-06-29 10:10:00,23.48,23.54,23.42,23.54,124800.0,19.8968,19.9477,19.846,19.9477,124800.0
2009-06-29 10:15:00,23.54,23.58,23.5,23.53,143000.0,19.9477,19.9816,19.9138,19.9392,143000.0
2009-06-29 10:20:00,23.52,23.6,23.52,23.6,96600.0,19.9307,19.9985,19.9307,19.9985,96600.0
2009-06-29 10:25:00,23.6,23.68,23.57,23.68,153600.0,19.9985,20.0663,19.9731,20.0663,153600.0
2009-06-29 10:30:00,23.68,23.74,23.66,23.72,118900.0,20.0663,20.1172,20.0494,20.1002,118900.0
2009-06-29 10:35:00,23.73,23.74,23.7,23.71,152400.0,20.1087,20.1172,20.0833,20.0917,152400.0
2009-06-29 10:40:00,23.71,23.71,23.64,23.65,58300.0,20.0917,20.0917,20.0324,20.0409,58300.0
2009-06-29 10:45:00,23.64,23.78,23.64,23.78,187300.0,20.0324,20.1511,20.0324,20.1511,187300.0
2009-06-29 10:50:00,23.77,23.8,23.75,23.77,85400.0,20.1426,20.168,20.1256,20.1426,85400.0
2009-06-29 10:55:00,23.76,23.8,23.73,23.73,72900.0,20.1341,20.168,20.1087,20.1087,72900.0
2009-06-29 11:00:00,23.73,23.74,23.7,23.72,55200.0,20.1087,20.1172,20.0833,20.1002,55200.0
2009-06-29 11:05:00,23.72,23.75,23.7,23.72,64100.0,20.1002,20.1256,20.0833,20.1002,64100.0
2009-06-29 11:10:00,23.71,23.78,23.7,23.77,94200.0,20.0917,20.1511,20.0833,20.1426,94200.0
2009-06-29 11:15:00,23.77,23.77,23.74,23.75,96000.0,20.1426,20.1426,20.1172,20.1256,96000.0
2009-06-29 11:20:00,23.75,23.78,23.75,23.77,19000.0,20.1256,20.1511,20.1256,20.1426,19000.0
2009-06-29 11:25:00,23.77,23.78,23.74,23.76,61300.0,20.1426,20.1511,20.1172,20.1341,61300.0
2009-06-29 11:30:00,23.76,23.78,23.7,23.7,90500.0,20.1341,20.1511,20.0833,20.0833,90500.0
2009-06-29 11:35:00,23.7,23.71,23.7,23.7,55600.0,20.0833,20.0917,20.0833,20.0833,55600.0
2009-06-29 11:40:00,23.7,23.73,23.7,23.72,52200.0,20.0833,20.1087,20.0833,20.1002,52200.0
2009-06-29 11:45:00,23.72,23.77,23.71,23.74,108400.0,20.1002,20.1426,20.0917,20.1172,108400.0
2009-06-29 11:50:00,23.73,23.78,23.72,23.77,84200.0,20.1087,20.1511,20.1002,20.1426,84200.0
2009-06-29 11:55:00,23.77,23.78,23.72,23.74,58900.0,20.1426,20.1511,20.1002,20.1172,58900.0
2009-06-29 12:00:00,23.74,23.75,23.7,23.7,62800.0,20.1172,20.1256,20.0833,20.0833,62800.0
2009-06-29 12:05:00,23.71,23.76,23.7,23.75,63300.0,20.0917,20.1341,20.0833,20.1256,63300.0
2009-06-29 12:10:00,23.75,23.76,23.75,23.75,21500.0,20.1256,20.1341,20.1256,20.1256,21500.0
2009-06-29 12:15:00,23.75,23.78,23.75,23.77,83600.0,20.1256,20.1511,20.1256,20.1426,83600.0
2009-06-29 12:20:00,23.77,23.77,23.75,23.76,54300.0,20.1426,20.1426,20.1256,20.1341,54300.0
2009-06-29 12:25:00,23.76,23.79,23.76,23.78,72800.0,20.1341,20.1595,20.1341,20.1511,72800.0
2009-06-29 12:30:00,23.79,23.82,23.77,23.82,111700.0,20.1595,20.185,20.1426,20.185,111700.0
2009-06-29 12:35:00,23.81,23.82,23.77,23.78,58100.0,20.1765,20.185,20.1426,20.1511,58100.0
2009-06-29 12:40:00,23.77,23.79,23.75,23.75,101900.0,20.1426,20.1595,20.1256,20.1256,101900.0
2009-06-29 12:45:00,23.75,23.76,23.71,23.71,32400.0,20.1256,20.1341,20.0917,20.0917,32400.0
2009-06-29 12:50:00,23.72,23.74,23.71,23.73,42000.0,20.1002,20.1172,20.0917,20.1087,42000.0
2009-06-29 12:55:00,23.73,23.77,23.73,23.76,113400.0,20.1087,20.1426,20.1087,20.1341,113400.0
2009-06-29 13:00:00,23.76,23.81,23.75,23.8,102900.0,20.1341,20.1765,20.1256,20.168,102900.0
2009-06-29 13:05:00,23.81,23.81,23.8,23.8,68300.0,20.1765,20.1765,20.168,20.168,68300.0
2009-06-29 13:10:00,23.8,23.82,23.8,23.81,38300.0,20.168,20.185,20.168,20.1765,38300.0
2009-06-29 13:15:00,23.81,23.82,23.8,23.8,23100.0,20.1765,20.185,20.168,20.168,23100.0
2009-06-29 13:20:00,23.8,23.82,23.8,23.81,53800.0,20.168,20.185,20.168,20.1765,53800.0
2009-06-29 13:25:00,23.81,23.81,23.79,23.81,33900.0,20.1765,20.1765,20.1595,20.1765,33900.0
2009-06-29 13:30:00,23.8,23.81,23.8,23.81,15700.0,20.168,20.1765,20.168,20.1765,15700.0
2009-06-29 13:35:00,23.81,23.82,23.8,23.81,25300.0,20.1765,20.185,20.168,20.1765,25300.0
2009-06-29 13:40:00,23.81,23.82,23.81,23.82,18500.0,20.1765,20.185,20.1765,20.185,18500.0
2009-06-29 13:45:00,23.81,23.84,23.78,23.79,141400.0,20.1765,20.2019,20.1511,20.1595,141400.0
2009-06-29 13:50:00,23.78,23.79,23.75,23.76,31000.0,20.1511,20.1595,20.1256,20.1341,31000.0
2009-06-29 13:55:00,23.75,23.82,23.75,23.82,59900.0,20.1256,20.185,20.1256,20.185,59900.0
2009-06-29 14:00:00,23.82,23.82,23.74,23.75,85100.0,20.185,20.185,20.1172,20.1256,85100.0
2009-06-29 14:05:00,23.75,23.77,23.74,23.76,86700.0,20.1256,20.1426,20.1172,20.1341,86700.0
2009-06-29 14:10:00,23.77,23.78,23.76,23.76,36900.0,20.1426,20.1511,20.1341,20.1341,36900.0
2009-06-29 14:15:00,23.76,23.78,23.75,23.75,52800.0,20.1341,20.1511,20.1256,20.1256,52800.0
2009-06-29 14:20:00,23.75,23.76,23.72,23.72,30100.0,20.1256,20.1341,20.1002,20.1002,30100.0
2009-06-29 14:25:00,23.73,23.73,23.71,23.71,36100.0,20.1087,20.1087,20.0917,20.0917,36100.0
2009-06-29 14:30:00,23.72,23.75,23.72,23.75,51100.0,20.1002,20.1256,20.1002,20.1256,51100.0
2009-06-29 14:35:00,23.74,23.75,23.71,23.72,95500.0,20.1172,20.1256,20.0917,20.1002,95500.0
2009-06-29 14:40:00,23.72,23.74,23.71,23.71,48000.0,20.1002,20.1172,20.0917,20.0917,48000.0
2009-06-29 14:45:00,23.71,23.72,23.68,23.68,57600.0,20.0917,20.1002,20.0663,20.0663,57600.0
2009-06-29 14:50:00,23.69,23.72,23.68,23.7,151400.0,20.0748,20.1002,20.0663,20.0833,151400.0
2009-06-29 14:55:00,23.7,23.73,23.7,23.73,37200.0,20.0833,20.1087,20.0833,20.1087,37200.0
2009-06-29 15:00:00,23.73,23.73,23.7,23.72,93900.0,20.1087,20.1087,20.0833,20.1002,93900.0
2009-06-29 15:05:00,23.72,23.74,23.71,23.74,55200.0,20.1002,20.1172,20.0917,20.1172,55200.0
2009-06-29 15:10:00,23.74,23.74,23.72,23.72,59200.0,20.1172,20.1172,20.1002,20.1002,59200.0
2009-06-29 15:15:00,23.73,23.76,23.72,23.76,58500.0,20.1087,20.1341,20.1002,20.1341,58500.0
2009-06-29 15:20:00,23.76,23.77,23.74,23.75,124300.0,20.1341,20.1426,20.1172,20.1256,124300.0
2009-06-29 15:25:00,23.75,23.75,23.73,23.74,43000.0,20.1256,20.1256,20.1087,20.1172,43000.0
2009-06-29 15:30:00,23.73,23.74,23.68,23.71,154900.0,20.1087,20.1172,20.0663,20.0917,154900.0
2009-06-29 15:35:00,23.71,23.73,23.65,23.65,133800.0,20.0917,20.1087,20.0409,20.0409,133800.0
2009-06-29 15:40:00,23.65,23.73,23.65,23.68,226000.0,20.0409,20.1087,20.0409,20.0663,226000.0
2009-06-29 15:45:00,23.68,23.68,23.61,23.63,284400.0,20.0663,20.0663,20.007,20.024,284400.0
2009-06-29 15:50:00,23.62,23.69,23.6,23.67,250300.0,20.0155,20.0748,19.9985,20.0579,250300.0
2009-06-29 15:55:00,23.67,23.7,23.63,23.65,295800.0,20.0579,20.0833,20.024,20.0409,295800.0
2009-06-30 09:30:00,23.7,23.71,23.57,23.65,149200.0,20.0833,20.0917,19.9731,20.0409,149200.0
2009-06-30 09:35:00,23.67,23.75,23.67,23.7,75900.0,20.0579,20.1256,20.0579,20.0833,75900.0
2009-06-30 09:40:00,23.7,23.71,23.64,23.7,73300.0,20.0833,20.0917,20.0324,20.0833,73300.0
2009-06-30 09:45:00,23.71,23.74,23.62,23.65,59800.0,20.0917,20.1172,20.0155,20.0409,59800.0
2009-06-30 09:50:00,23.65,23.66,23.54,23.58,119800.0,20.0409,20.0494,19.9477,19.9816,119800.0
2009-06-30 09:55:00,23.58,23.64,23.58,23.6,67200.0,19.9816,20.0324,19.9816,19.9985,67200.0
2009-06-30 10:00:00,23.6,23.6,23.45,23.5,247200.0,19.9985,19.9985,19.8714,19.9138,247200.0
2009-06-30 10:05:00,23.5,23.5,23.39,23.48,173100.0,19.9138,19.9138,19.8206,19.8968,173100.0
2009-06-30 10:10:00,23.48,23.48,23.4,23.45,103800.0,19.8968,19.8968,19.8291,19.8714,103800.0
2009-06-30 10:15:00,23.45,23.45,23.32,23.33,108900.0,19.8714,19.8714,19.7613,19.7697,108900.0
2009-06-30 10:20:00,23.32,23.33,23.23,23.28,161100.0,19.7613,19.7697,19.685,19.7274,161100.0
2009-06-30 10:25:00,23.29,23.29,23.23,23.23,123000.0,19.7358,19.7358,19.685,19.685,123000.0
2009-06-30 10:30:00,23.24,23.24,23.07,23.1,277300.0,19.6935,19.6935,19.5494,19.5748,277300.0
2009-06-30 10:35:00,23.09,23.12,23.04,23.1,296400.0,19.5664,19.5918,19.524,19.5748,296400.0
2009-06-30 10:40:00,23.1,23.16,23.1,23.13,150300.0,19.5748,19.6257,19.5748,19.6003,150300.0
2009-06-30 10:45:00,23.13,23.19,23.09,23.19,179100.0,19.6003,19.6511,19.5664,19.6511,179100.0
2009-06-30 10:50:00,23.18,23.24,23.18,23.23,201900.0,19.6426,19.6935,19.6426,19.685,201900.0
2009-06-30 10:55:00,23.23,23.23,23.2,23.2,105600.0,19.685,19.685,19.6596,19.6596,105600.0
2009-06-30 11:00:00,23.2,23.26,23.2,23.25,134400.0,19.6596,19.7104,19.6596,19.7019,134400.0
2009-06-30 11:05:00,23.25,23.26,23.16,23.17,189000.0,19.7019,19.7104,19.6257,19.6342,189000.0
2009-06-30 11:10:00,23.17,23.21,23.16,23.17,82800.0,19.6342,19.668,19.6257,19.6342,82800.0
2009-06-30 11:15:00,23.18,23.21,23.14,23.21,127500.0,19.6426,19.668,19.6087,19.668,127500.0
2009-06-30 11:20:00,23.2,23.22,23.17,23.17,69800.0,19.6596,19.6765,19.6342,19.6342,69800.0
2009-06-30 11:25:00,23.18,23.18,23.1,23.1,176800.0,19.6426,19.6426,19.5748,19.5748,176800.0
2009-06-30 11:30:00,23.1,23.17,23.09,23.15,179900.0,19.5748,19.6342,19.5664,19.6172,179900.0
2009-06-30 11:35:00,23.16,23.21,23.14,23.19,180200.0,19.6257,19.668,19.6087,19.6511,180200.0
2009-06-30 11:40:00,23.2,23.21,23.16,23.19,151800.0,19.6596,19.668,19.6257,19.6511,151800.0
2009-06-30 11:45:00,23.2,23.2,23.16,23.19,91200.0,19.6596,19.6596,19.6257,19.6511,91200.0
2009-06-30 11:50:00,23.2,23.2,23.15,23.16,130300.0,19.6596,19.6596,19.6172,19.6257,130300.0
2009-06-30 11:55:00,23.16,23.18,23.15,23.17,64500.0,19.6257,19.6426,19.6172,19.6342,64500.0
2009-06-30 12:00:00,23.17,23.18,23.15,23.16,37500.0,19.6342,19.6426,19.6172,19.6257,37500.0
2009-06-30 12:05:00,23.16,23.17,23.15,23.15,37600.0,19.6257,19.6342,19.6172,19.6172,37600.0
2009-06-30 12:10:00,23.16,23.17,23.15,23.16,21100.0,19.6257,19.6342,19.6172,19.6257,21100.0
2009-06-30 12:15:00,23.16,23.17,23.15,23.17,24200.0,19.6257,19.6342,19.6172,19.6342,24200.0
2009-06-30 12:20:00,23.16,23.16,23.12,23.12,89600.0,19.6257,19.6257,19.5918,19.5918,89600.0
2009-06-30 12:25:00,23.12,23.21,23.12,23.2,68400.0,19.5918,19.668,19.5918,19.6596,68400.0
2009-06-30 12:30:00,23.2,23.23,23.2,23.23,59900.0,19.6596,19.685,19.6596,19.685,59900.0
2009-06-30 12:35:00,23.22,23.23,23.18,23.19,89500.0,19.6765,19.685,19.6426,19.6511,89500.0
2009-06-30 12:40:00,23.19,23.22,23.19,23.19,53300.0,19.6511,19.6765,19.6511,19.6511,53300.0
2009-06-30 12:45:00,23.19,23.2,23.17,23.17,37400.0,19.6511,19.6596,19.6342,19.6342,37400.0
2009-06-30 12:50:00,23.17,23.18,23.16,23.17,32500.0,19.6342,19.6426,19.6257,19.6342,32500.0
2009-06-30 12:55:00,23.17,23.17,23.16,23.16,42100.0,19.6342,19.6342,19.6257,19.6257,42100.0
2009-06-30 13:00:00,23.17,23.17,23.14,23.15,58100.0,19.6342,19.6342,19.6087,19.6172,58100.0
2009-06-30 13:05:00,23.15,23.16,23.13,23.16,89900.0,19.6172,19.6257,19.6003,19.6257,89900.0
2009-06-30 13:10:00,23.16,23.16,23.14,23.15,25500.0,19.6257,19.6257,19.6087,19.6172,25500.0
2009-06-30 13:15:00,23.14,23.15,23.11,23.11,32100.0,19.6087,19.6172,19.5833,19.5833,32100.0
2009-06-30 13:20:00,23.11,23.14,23.1,23.14,55100.0,19.5833,19.6087,19.5748,19.6087,55100.0
2009-06-30 13:25:00,23.14,23.14,23.11,23.12,66800.0,19.6087,19.6087,19.5833,19.5918,66800.0
2009-06-30 13:30:00,23.12,23.13,23.11,23.12,34600.0,19.5918,19.6003,19.5833,19.5918,34600.0
2009-06-30 13:35:00,23.12,23.17,23.11,23.17,51600.0,19.5918,19.6342,19.5833,19.6342,51600.0
2009-06-30 13:40:00,23.17,23.17,23.16,23.16,36000.0,19.6342,19.6342,19.6257,19.6257,36000.0
2009-06-30 13:45:00,23.17,23.17,23.13,23.13,82100.0,19.6342,19.6342,19.6003,19.6003,82100.0
2009-06-30 13:50:00,23.13,23.15,23.1,23.11,107800.0,19.6003,19.6172,19.5748,19.5833,107800.0
2009-06-30 13:55:00,23.1,23.11,23.09,23.11,50100.0,19.5748,19.5833,19.5664,19.5833,50100.0
2009-06-30 14:00:00,23.11,23.15,23.1,23.14,68700.0,19.5833,19.6172,19.5748,19.6087,68700.0
2009-06-30 14:05:00,23.14,23.21,23.14,23.19,270000.0,19.6087,19.668,19.6087,19.6511,270000.0
2009-06-30 14:10:00,23.19,23.22,23.18,23.22,81000.0,19.6511,19.6765,19.6426,19.6765,81000.0
2009-06-30 14:15:00,23.22,23.24,23.21,23.23,61800.0,19.6765,19.6935,19.668,19.685,61800.0
2009-06-30 14:20:00,23.23,23.26,23.21,23.25,103600.0,19.685,19.7104,19.668,19.7019,103600.0
2009-06-30 14:25:00,23.26,23.31,23.25,23.29,146700.0,19.7104,19.7528,19.7019,19.7358,146700.0
2009-06-30 14:30:00,23.29,23.31,23.27,23.29,178600.0,19.7358,19.7528,19.7189,19.7358,178600.0
2009-06-30 14:35:00,23.3,23.34,23.29,23.31,123700.0,19.7443,19.7782,19.7358,19.7528,123700.0
2009-06-30 14:40:00,23.32,23.37,23.31,23.36,94800.0,19.7613,19.8036,19.7528,19.7952,94800.0
2009-06-30 14:45:00,23.36,23.38,23.34,23.35,126700.0,19.7952,19.8121,19.7782,19.7867,126700.0
2009-06-30 14:50:00,23.34,23.39,23.34,23.38,54400.0,19.7782,19.8206,19.7782,19.8121,54400.0
2009-06-30 14:55:00,23.39,23.39,23.36,23.36,116600.0,19.8206,19.8206,19.7952,19.7952,116600.0
2009-06-30 15:00:00,23.36,23.37,23.28,23.31,125600.0,19.7952,19.8036,19.7274,19.7528,125600.0
2009-06-30 15:05:00,23.31,23.32,23.29,23.3,66300.0,19.7528,19.7613,19.7358,19.7443,66300.0
2009-06-30 15:10:00,23.29,23.34,23.29,23.32,107000.0,19.7358,19.7782,19.7358,19.7613,107000.0
2009-06-30 15:15:00,23.31,23.32,23.27,23.27,94300.0,19.7528,19.7613,19.7189,19.7189,94300.0
2009-06-30 15:20:00,23.27,23.35,23.26,23.33,129500.0,19.7189,19.7867,19.7104,19.7697,129500.0
2009-06-30 15:25:00,23.33,23.33,23.27,23.27,64500.0,19.7697,19.7697,19.7189,19.7189,64500.0
2009-06-30 15:30:00,23.27,23.35,23.27,23.34,110100.0,19.7189,19.7867,19.7189,19.7782,110100.0
2009-06-30 15:35:00,23.34,23.36,23.31,23.34,192600.0,19.7782,19.7952,19.7528,19.7782,192600.0
2009-06-30 15:40:00,23.33,23.34,23.3,23.34,197000.0,19.7697,19.7782,19.7443,19.7782,197000.0
2009-06-30 15:45:00,23.34,23.35,23.31,23.32,201700.0,19.7782,19.7867,19.7528,19.7613,201700.0
2009-06-30 15:50:00,23.32,23.33,23.26,23.26,204800.0,19.7613,19.7697,19.7104,19.7104,204800.0
2009-06-30 15:55:00,23.26,23.33,23.25,23.32,566300.0,19.7104,19.7697,19.7019,19.7613,566300.0
2009-07-01 09:30:00,23.5,23.56,23.39,23.51,257300.0,19.9138,19.9646,19.8206,19.9223,257300.0
2009-07-01 09:35:00,23.52,23.59,23.47,23.5,143600.0,19.9307,19.9901,19.8884,19.9138,143600.0
2009-07-01 09:40:00,23.51,23.55,23.44,23.54,108700.0,19.9223,19.9562,19.8629,19.9477,108700.0
2009-07-01 09:45:00,23.54,23.56,23.46,23.56,81500.0,19.9477,19.9646,19.8799,19.9646,81500.0
2009-07-01 09:50:00,23.57,23.66,23.55,23.64,135400.0,19.9731,20.0494,19.9562,20.0324,135400.0
2009-07-01 09:55:00,23.63,23.71,23.63,23.68,101300.0,20.024,20.0917,20.024,20.0663,101300.0
2009-07-01 10:00:00,23.69,23.69,23.55,23.58,239000.0,20.0748,20.0748,19.9562,19.9816,239000.0
2009-07-01 10:05:00,23.58,23.68,23.58,23.68,138000.0,19.9816,20.0663,19.9816,20.0663,138000.0
2009-07-01 10:10:00,23.68,23.73,23.67,23.7,147400.0,20.0663,20.1087,20.0579,20.0833,147400.0
2009-07-01 10:15:00,23.71,23.84,23.7,23.83,266800.0,20.0917,20.2019,20.0833,20.1934,266800.0
2009-07-01 10:20:00,23.84,23.86,23.76,23.79,128600.0,20.2019,20.2189,20.1341,20.1595,128600.0
2009-07-01 10:25:00,23.79,23.93,23.77,23.89,208200.0,20.1595,20.2782,20.1426,20.2443,208200.0
2009-07-01 10:30:00,23.9,23.91,23.78,23.78,178700.0,20.2528,20.2612,20.1511,20.1511,178700.0
2009-07-01 10:35:00,23.78,23.83,23.74,23.74,154900.0,20.1511,20.1934,20.1172,20.1172,154900.0
2009-07-01 10:40:00,23.74,23.8,23.74,23.8,74400.0,20.1172,20.168,20.1172,20.168,74400.0
2009-07-01 10:45:00,23.8,23.8,23.71,23.71,74300.0,20.168,20.168,20.0917,20.0917,74300.0
2009-07-01 10:50:00,23.71,23.75,23.66,23.66,104800.0,20.0917,20.1256,20.0494,20.0494,104800.0
2009-07-01 10:55:00,23.66,23.69,23.65,23.67,87400.0,20.0494,20.0748,20.0409,20.0579,87400.0
2009-07-01 11:00:00,23.67,23.68,23.64,23.64,56500.0,20.0579,20.0663,20.0324,20.0324,56500.0
2009-07-01 11:05:00,23.64,23.65,23.59,23.63,105900.0,20.0324,20.0409,19.9901,20.024,105900.0
2009-07-01 11:10:00,23.62,23.63,23.6,23.6,67000.0,20.0155,20.024,19.9985,19.9985,67000.0
2009-07-01 11:15:00,23.61,23.68,23.6,23.63,77000.0,20.007,20.0663,19.9985,20.024,77000.0
2009-07-01 11:20:00,23.63,23.64,23.61,23.64,56300.0,20.024,20.0324,20.007,20.0324,56300.0
2009-07-01 11:25:00,23.64,23.66,23.63,23.63,46100.0,20.0324,20.0494,20.024,20.024,46100.0
2009-07-01 11:30:00,23.62,23.68,23.61,23.67,71700.0,20.0155,20.0663,20.007,20.0579,71700.0
2009-07-01 11:35:00,23.68,23.73,23.67,23.71,54500.0,20.0663,20.1087,20.0579,20.0917,54500.0
2009-07-01 11:40:00,23.71,23.71,23.66,23.67,35200.0,20.0917,20.0917,20.0494,20.0579,35200.0
2009-07-01 11:45:00,23.67,23.68,23.66,23.67,14100.0,20.0579,20.0663,20.0494,20.0579,14100.0
2009-07-01 11:50:00,23.68,23.71,23.67,23.71,59900.0,20.0663,20.0917,20.0579,20.0917,59900.0
2009-07-01 11:55:00,23.71,23.75,23.7,23.73,41800.0,20.0917,20.1256,20.0833,20.1087,41800.0
2009-07-01 12:00:00,23.74,23.78,23.72,23.77,69300.0,20.1172,20.1511,20.1002,20.1426,69300.0
2009-07-01 12:05:00,23.78,23.79,23.75,23.78,64600.0,20.1511,20.1595,20.1256,20.1511,64600.0
2009-07-01 12:10:00,23.78,23.79,23.71,23.73,67500.0,20.1511,20.1595,20.0917,20.1087,67500.0
2009-07-01 12:15:00,23.72,23.75,23.71,23.74,62800.0,20.1002,20.1256,20.0917,20.1172,62800.0
2009-07-01 12:20:00,23.73,23.77,23.73,23.77,29200.0,20.1087,20.1426,20.1087,20.1426,29200.0
2009-07-01 12:25:00,23.77,23.78,23.75,23.78,60600.0,20.1426,20.1511,20.1256,20.1511,60600.0
2009-07-01 12:30:00,23.77,23.77,23.73,23.76,45200.0,20.1426,20.1426,20.1087,20.1341,45200.0
2009-07-01 12:35:00,23.76,23.77,23.74,23.75,21600.0,20.1341,20.1426,20.1172,20.1256,21600.0
2009-07-01 12:40:00,23.74,23.76,23.74,23.75,51400.0,20.1172,20.1341,20.1172,20.1256,51400.0
2009-07-01 12:45:00,23.76,23.76,23.74,23.75,37500.0,20.1341,20.1341,20.1172,20.1256,37500.0
2009-07-01 12:50:00,23.74,23.74,23.7,23.7,21400.0,20.1172,20.1172,20.0833,20.0833,21400.0
2009-07-01 12:55:00,23.7,23.71,23.64,23.64,40200.0,20.0833,20.0917,20.0324,20.0324,40200.0
2009-07-01 13:00:00,23.64,23.65,23.62,23.63,77300.0,20.0324,20.0409,20.0155,20.024,77300.0
2009-07-01 13:05:00,23.62,23.66,23.62,23.66,85500.0,20.0155,20.0494,20.0155,20.0494,85500.0
2009-07-01 13:10:00,23.65,23.66,23.61,23.61,43400.0,20.0409,20.0494,20.007,20.007,43400.0
2009-07-01 13:15:00,23.61,23.63,23.6,23.62,36100.0,20.007,20.024,19.9985,20.0155,36100.0
2009-07-01 13:20:00,23.63,23.63,23.6,23.62,72000.0,20.024,20.024,19.9985,20.0155,72000.0
2009-07-01 13:25:00,23.62,23.64,23.61,23.64,102000.0,20.0155,20.0324,20.007,20.0324,102000.0
2009-07-01 13:30:00,23.64,23.64,23.6,23.61,33700.0,20.0324,20.0324,19.9985,20.007,33700.0
2009-07-01 13:35:00,23.61,23.64,23.61,23.63,15000.0,20.007,20.0324,20.007,20.024,15000.0
2009-07-01 13:40:00,23.63,23.64,23.63,23.64,20700.0,20.024,20.0324,20.024,20.0324,20700.0
2009-07-01 13:45:00,23.64,23.64,23.63,23.63,25400.0,20.0324,20.0324,20.024,20.024,25400.0
2009-07-01 13:50:00,23.64,23.64,23.63,23.63,19600.0,20.0324,20.0324,20.024,20.024,19600.0
2009-07-01 13:55:00,23.63,23.65,23.63,23.64,35900.0,20.024,20.0409,20.024,20.0324,35900.0
2009-07-01 14:00:00,23.64,23.65,23.54,23.55,73100.0,20.0324,20.0409,19.9477,19.9562,73100.0
2009-07-01 14:05:00,23.55,23.56,23.51,23.51,72800.0,19.9562,19.9646,19.9223,19.9223,72800.0
2009-07-01 14:10:00,23.51,23.54,23.51,23.54,38900.0,19.9223,19.9477,19.9223,19.9477,38900.0
2009-07-01 14:15:00,23.53,23.54,23.51,23.51,99800.0,19.9392,19.9477,19.9223,19.9223,99800.0
2009-07-01 14:20:00,23.52,23.53,23.5,23.52,75500.0,19.9307,19.9392,19.9138,19.9307,75500.0
2009-07-01 14:25:00,23.53,23.54,23.52,23.53,19600.0,19.9392,19.9477,19.9307,19.9392,19600.0
2009-07-01 14:30:00,23.54,23.54,23.48,23.5,132200.0,19.9477,19.9477,19.8968,19.9138,132200.0
2009-07-01 14:35:00,23.5,23.54,23.49,23.53,72800.0,19.9138,19.9477,19.9053,19.9392,72800.0
2009-07-01 14:40:00,23.53,23.53,23.51,23.52,55400.0,19.9392,19.9392,19.9223,19.9307,55400.0
2009-07-01 14:45:00,23.52,23.54,23.51,23.51,49600.0,19.9307,19.9477,19.9223,19.9223,49600.0
2009-07-01 14:50:00,23.52,23.52,23.48,23.49,112000.0,19.9307,19.9307,19.8968,19.9053,112000.0
2009-07-01 14:55:00,23.49,23.51,23.48,23.51,83800.0,19.9053,19.9223,19.8968,19.9223,83800.0
2009-07-01 15:00:00,23.51,23.52,23.49,23.52,75000.0,19.9223,19.9307,19.9053,19.9307,75000.0
2009-07-01 15:05:00,23.52,23.53,23.5,23.5,44100.0,19.9307,19.9392,19.9138,19.9138,44100.0
2009-07-01 15:10:00,23.51,23.51,23.47,23.48,79100.0,19.9223,19.9223,19.8884,19.8968,79100.0
2009-07-01 15:15:00,23.48,23.5,23.47,23.5,82500.0,19.8968,19.9138,19.8884,19.9138,82500.0
2009-07-01 15:20:00,23.5,23.57,23.5,23.53,118000.0,19.9138,19.9731,19.9138,19.9392,118000.0
2009-07-01 15:25:00,23.52,23.53,23.45,23.47,87200.0,19.9307,19.9392,19.8714,19.8884,87200.0
2009-07-01 15:30:00,23.47,23.48,23.44,23.48,98200.0,19.8884,19.8968,19.8629,19.8968,98200.0
2009-07-01 15:35:00,23.48,23.5,23.47,23.48,130000.0,19.8968,19.9138,19.8884,19.8968,130000.0
2009-07-01 15:40:00,23.47,23.51,23.43,23.46,217800.0,19.8884,19.9223,19.8545,19.8799,217800.0
2009-07-01 15:45:00,23.45,23.46,23.42,23.43,98900.0,19.8714,19.8799,19.846,19.8545,98900.0
2009-07-01 15:50:00,23.42,23.48,23.41,23.45,234000.0,19.846,19.8968,19.8375,19.8714,234000.0
2009-07-01 15:55:00,23.45,23.48,23.42,23.44,522600.0,19.8714,19.8968,19.846,19.8629,522600.0
2009-07-02 09:30:00,23.15,23.18,22.83,22.87,219100.0,19.6172,19.6426,19.346,19.3799,219100.0
2009-07-02 09:35:00,22.87,22.94,22.8,22.8,138800.0,19.3799,19.4393,19.3206,19.3206,138800.0
2009-07-02 09:40:00,22.8,22.8,22.65,22.69,180800.0,19.3206,19.3206,19.1935,19.2274,180800.0
2009-07-02 09:45:00,22.68,22.78,22.64,22.78,223300.0,19.2189,19.3037,19.185,19.3037,223300.0
2009-07-02 09:50:00,22.77,22.79,22.64,22.65,231600.0,19.2952,19.3121,19.185,19.1935,231600.0
2009-07-02 09:55:00,22.66,22.73,22.62,22.72,142200.0,19.202,19.2613,19.1681,19.2528,142200.0
2009-07-02 10:00:00,22.72,22.78,22.7,22.76,163600.0,19.2528,19.3037,19.2359,19.2867,163600.0
2009-07-02 10:05:00,22.76,22.77,22.61,22.65,327000.0,19.2867,19.2952,19.1596,19.1935,327000.0
2009-07-02 10:10:00,22.65,22.73,22.65,22.73,166700.0,19.1935,19.2613,19.1935,19.2613,166700.0
2009-07-02 10:15:00,22.73,22.77,22.69,22.71,334200.0,19.2613,19.2952,19.2274,19.2444,334200.0
2009-07-02 10:20:00,22.71,22.73,22.64,22.66,234700.0,19.2444,19.2613,19.185,19.202,234700.0
2009-07-02 10:25:00,22.66,22.75,22.66,22.72,186800.0,19.202,19.2782,19.202,19.2528,186800.0
2009-07-02 10:30:00,22.73,22.75,22.7,22.75,127800.0,19.2613,19.2782,19.2359,19.2782,127800.0
2009-07-02 10:35:00,22.74,22.77,22.74,22.75,209800.0,19.2698,19.2952,19.2698,19.2782,209800.0
2009-07-02 10:40:00,22.75,22.83,22.74,22.83,182400.0,19.2782,19.346,19.2698,19.346,182400.0
2009-07-02 10:45:00,22.83,22.83,22.75,22.82,235800.0,19.346,19.346,19.2782,19.3376,235800.0
2009-07-02 10:50:00,22.82,22.85,22.77,22.84,113700.0,19.3376,19.363,19.2952,19.3545,113700.0
2009-07-02 10:55:00,22.85,22.86,22.8,22.81,89100.0,19.363,19.3715,19.3206,19.3291,89100.0
2009-07-02 11:00:00,22.8,22.81,22.76,22.8,104100.0,19.3206,19.3291,19.2867,19.3206,104100.0
2009-07-02 11:05:00,22.79,22.84,22.79,22.84,81600.0,19.3121,19.3545,19.3121,19.3545,81600.0
2009-07-02 11:10:00,22.83,22.85,22.81,22.85,95200.0,19.346,19.363,19.3291,19.363,95200.0
2009-07-02 11:15:00,22.85,22.85,22.8,22.83,111400.0,19.363,19.363,19.3206,19.346,111400.0
2009-07-02 11:20:00,22.84,22.84,22.75,22.75,331600.0,19.3545,19.3545,19.2782,19.2782,331600.0
2009-07-02 11:25:00,22.75,22.77,22.75,22.76,105100.0,19.2782,19.2952,19.2782,19.2867,105100.0
2009-07-02 11:30:00,22.76,22.77,22.75,22.76,56500.0,19.2867,19.2952,19.2782,19.2867,56500.0
2009-07-02 11:35:00,22.76,22.76,22.72,22.76,80700.0,19.2867,19.2867,19.2528,19.2867,80700.0
2009-07-02 11:40:00,22.75,22.76,22.71,22.71,221700.0,19.2782,19.2867,19.2444,19.2444,221700.0
2009-07-02 11:45:00,22.71,22.71,22.67,22.68,266600.0,19.2444,19.2444,19.2105,19.2189,266600.0
2009-07-02 11:50:00,22.68,22.7,22.58,22.58,400500.0,19.2189,19.2359,19.1342,19.1342,400500.0
2009-07-02 11:55:00,22.59,22.63,22.57,22.61,397100.0,19.1427,19.1766,19.1257,19.1596,397100.0
2009-07-02 12:00:00,22.6,22.65,22.58,22.65,237400.0,19.1511,19.1935,19.1342,19.1935,237400.0
2009-07-02 12:05:00,22.65,22.71,22.65,22.71,197400.0,19.1935,19.2444,19.1935,19.2444,197400.0
2009-07-02 12:10:00,22.71,22.79,22.71,22.79,340000.0,19.2444,19.3121,19.2444,19.3121,340000.0
2009-07-02 12:15:00,22.78,22.79,22.7,22.7,214300.0,19.3037,19.3121,19.2359,19.2359,214300.0
2009-07-02 12:20:00,22.71,22.74,22.7,22.73,87300.0,19.2444,19.2698,19.2359,19.2613,87300.0
2009-07-02 12:25:00,22.73,22.76,22.72,22.75,132000.0,19.2613,19.2867,19.2528,19.2782,132000.0
2009-07-02 12:30:00,22.75,22.76,22.7,22.71,138700.0,19.2782,19.2867,19.2359,19.2444,138700.0
2009-07-02 12:35:00,22.71,22.74,22.7,22.72,101100.0,19.2444,19.2698,19.2359,19.2528,101100.0
2009-07-02 12:40:00,22.71,22.73,22.7,22.73,165500.0,19.2444,19.2613,19.2359,19.2613,165500.0
2009-07-02 12:45:00,22.72,22.76,22.72,22.75,93100.0,19.2528,19.2867,19.2528,19.2782,93100.0
2009-07-02 12:50:00,22.75,22.77,22.75,22.76,77300.0,19.2782,19.2952,19.2782,19.2867,77300.0
2009-07-02 12:55:00,22.75,22.81,22.75,22.81,186600.0,19.2782,19.3291,19.2782,19.3291,186600.0
2009-07-02 13:00:00,22.8,22.83,22.8,22.81,70300.0,19.3206,19.346,19.3206,19.3291,70300.0
2009-07-02 13:05:00,22.81,22.82,22.76,22.78,173300.0,19.3291,19.3376,19.2867,19.3037,173300.0
2009-07-02 13:10:00,22.78,22.8,22.76,22.78,79500.0,19.3037,19.3206,19.2867,19.3037,79500.0
2009-07-02 13:15:00,22.77,22.83,22.77,22.83,163800.0,19.2952,19.346,19.2952,19.346,163800.0
2009-07-02 13:20:00,22.83,22.86,22.8,22.85,340900.0,19.346,19.3715,19.3206,19.363,340900.0
2009-07-02 13:25:00,22.85,22.89,22.84,22.86,79200.0,19.363,19.3969,19.3545,19.3715,79200.0
2009-07-02 13:30:00,22.85,22.86,22.81,22.81,86400.0,19.363,19.3715,19.3291,19.3291,86400.0
2009-07-02 13:35:00,22.81,22.84,22.8,22.84,89800.0,19.3291,19.3545,19.3206,19.3545,89800.0
2009-07-02 13:40:00,22.83,22.9,22.83,22.88,177700.0,19.346,19.4054,19.346,19.3884,177700.0
2009-07-02 13:45:00,22.89,22.89,22.88,22.88,35200.0,19.3969,19.3969,19.3884,19.3884,35200.0
2009-07-02 13:50:00,22.89,22.89,22.83,22.85,161200.0,19.3969,19.3969,19.346,19.363,161200.0
2009-07-02 13:55:00,22.84,22.85,22.84,22.84,54600.0,19.3545,19.363,19.3545,19.3545,54600.0
2009-07-02 14:00:00,22.84,22.89,22.84,22.89,150100.0,19.3545,19.3969,19.3545,19.3969,150100.0
2009-07-02 14:05:00,22.88,22.89,22.88,22.89,54600.0,19.3884,19.3969,19.3884,19.3969,54600.0
2009-07-02 14:10:00,22.88,22.9,22.85,22.86,225000.0,19.3884,19.4054,19.363,19.3715,225000.0
2009-07-02 14:15:00,22.86,22.88,22.85,22.88,119200.0,19.3715,19.3884,19.363,19.3884,119200.0
2009-07-02 14:20:00,22.88,22.88,22.87,22.87,95100.0,19.3884,19.3884,19.3799,19.3799,95100.0
2009-07-02 14:25:00,22.87,22.88,22.84,22.84,78500.0,19.3799,19.3884,19.3545,19.3545,78500.0
2009-07-02 14:30:00,22.84,22.88,22.83,22.88,141900.0,19.3545,19.3884,19.346,19.3884,141900.0
2009-07-02 14:35:00,22.88,22.9,22.87,22.9,73900.0,19.3884,19.4054,19.3799,19.4054,73900.0
2009-07-02 14:40:00,22.9,22.9,22.87,22.87,76200.0,19.4054,19.4054,19.3799,19.3799,76200.0
2009-07-02 14:45:00,22.88,22.88,22.85,22.85,91500.0,19.3884,19.3884,19.363,19.363,91500.0
2009-07-02 14:50:00,22.85,22.89,22.85,22.86,75800.0,19.363,19.3969,19.363,19.3715,75800.0
2009-07-02 14:55:00,22.89,22.9,22.88,22.9,59500.0,19.3969,19.4054,19.3884,19.4054,59500.0
2009-07-02 15:00:00,22.9,22.91,22.89,22.89,123500.0,19.4054,19.4138,19.3969,19.3969,123500.0
2009-07-02 15:05:00,22.9,22.9,22.89,22.9,50900.0,19.4054,19.4054,19.3969,19.4054,50900.0
2009-07-02 15:10:00,22.9,22.9,22.89,22.89,99800.0,19.4054,19.4054,19.3969,19.3969,99800.0
2009-07-02 15:15:00,22.9,22.9,22.89,22.89,113400.0,19.4054,19.4054,19.3969,19.3969,113400.0
2009-07-02 15:20:00,22.9,22.91,22.81,22.82,468300.0,19.4054,19.4138,19.3291,19.3376,468300.0
2009-07-02 15:25:00,22.82,22.84,22.82,22.82,246200.0,19.3376,19.3545,19.3376,19.3376,246200.0
2009-07-02 15:30:00,22.82,22.83,22.8,22.81,239500.0,19.3376,19.346,19.3206,19.3291,239500.0
2009-07-02 15:35:00,22.81,22.88,22.81,22.88,287400.0,19.3291,19.3884,19.3291,19.3884,287400.0
2009-07-02 15:40:00,22.87,22.89,22.85,22.87,385400.0,19.3799,19.3969,19.363,19.3799,385400.0
2009-07-02 15:45:00,22.87,22.94,22.87,22.92,334600.0,19.3799,19.4393,19.3799,19.4223,334600.0
2009-07-02 15:50:00,22.92,22.94,22.9,22.92,372900.0,19.4223,19.4393,19.4054,19.4223,372900.0
2009-07-02 15:55:00,22.92,22.93,22.85,22.86,972900.0,19.4223,19.4308,19.363,19.3715,972900.0
2009-07-06 09:30:00,22.68,22.85,22.6,22.85,370500.0,19.2189,19.363,19.1511,19.363,370500.0
2009-07-06 09:35:00,22.84,22.98,22.75,22.93,373000.0,19.3545,19.4731,19.2782,19.4308,373000.0
2009-07-06 09:40:00,22.93,23.06,22.9,23.02,372800.0,19.4308,19.5409,19.4054,19.507,372800.0
2009-07-06 09:45:00,23.03,23.14,22.97,23.14,249000.0,19.5155,19.6087,19.4647,19.6087,249000.0
2009-07-06 09:50:00,23.14,23.14,22.97,22.99,171000.0,19.6087,19.6087,19.4647,19.4816,171000.0
2009-07-06 09:55:00,22.99,23.05,22.98,23.04,145500.0,19.4816,19.5325,19.4731,19.524,145500.0
2009-07-06 10:00:00,23.04,23.1,22.91,22.92,295300.0,19.524,19.5748,19.4138,19.4223,295300.0
2009-07-06 10:05:00,22.94,22.98,22.9,22.9,164300.0,19.4393,19.4731,19.4054,19.4054,164300.0
2009-07-06 10:10:00,22.9,22.93,22.87,22.91,255600.0,19.4054,19.4308,19.3799,19.4138,255600.0
2009-07-06 10:15:00,22.91,22.92,22.84,22.84,193300.0,19.4138,19.4223,19.3545,19.3545,193300.0
2009-07-06 10:20:00,22.84,22.85,22.72,22.78,266500.0,19.3545,19.363,19.2528,19.3037,266500.0
2009-07-06 10:25:00,22.78,22.82,22.76,22.81,250000.0,19.3037,19.3376,19.2867,19.3291,250000.0
2009-07-06 10:30:00,22.81,22.84,22.78,22.82,225800.0,19.3291,19.3545,19.3037,19.3376,225800.0
2009-07-06 10:35:00,22.82,22.82,22.72,22.72,146300.0,19.3376,19.3376,19.2528,19.2528,146300.0
2009-07-06 10:40:00,22.72,22.75,22.7,22.73,191400.0,19.2528,19.2782,19.2359,19.2613,191400.0
2009-07-06 10:45:00,22.73,22.75,22.72,22.72,72200.0,19.2613,19.2782,19.2528,19.2528,72200.0
2009-07-06 10:50:00,22.73,22.73,22.69,22.69,139500.0,19.2613,19.2613,19.2274,19.2274,139500.0
2009-07-06 10:55:00,22.69,22.76,22.69,22.74,164600.0,19.2274,19.2867,19.2274,19.2698,164600.0
2009-07-06 11:00:00,22.74,22.77,22.74,22.76,90400.0,19.2698,19.2952,19.2698,19.2867,90400.0
2009-07-06 11:05:00,22.76,22.78,22.74,22.77,216600.0,19.2867,19.3037,19.2698,19.2952,216600.0
2009-07-06 11:10:00,22.77,22.79,22.75,22.78,125400.0,19.2952,19.3121,19.2782,19.3037,125400.0
2009-07-06 11:15:00,22.77,22.79,22.77,22.78,144400.0,19.2952,19.3121,19.2952,19.3037,144400.0
2009-07-06 11:20:00,22.77,22.81,22.77,22.81,149700.0,19.2952,19.3291,19.2952,19.3291,149700.0
2009-07-06 11:25:00,22.8,22.81,22.77,22.78,119900.0,19.3206,19.3291,19.2952,19.3037,119900.0
2009-07-06 11:30:00,22.78,22.78,22.75,22.76,44800.0,19.3037,19.3037,19.2782,19.2867,44800.0
2009-07-06 11:35:00,22.75,22.75,22.72,22.72,77500.0,19.2782,19.2782,19.2528,19.2528,77500.0
2009-07-06 11:40:00,22.72,22.73,22.7,22.71,107700.0,19.2528,19.2613,19.2359,19.2444,107700.0
2009-07-06 11:45:00,22.71,22.77,22.71,22.76,88500.0,19.2444,19.2952,19.2444,19.2867,88500.0
2009-07-06 11:50:00,22.76,22.77,22.74,22.74,107200.0,19.2867,19.2952,19.2698,19.2698,107200.0
2009-07-06 11:55:00,22.74,22.75,22.74,22.74,106600.0,19.2698,19.2782,19.2698,19.2698,106600.0
2009-07-06 12:00:00,22.75,22.79,22.74,22.79,140100.0,19.2782,19.3121,19.2698,19.3121,140100.0
2009-07-06 12:05:00,22.78,22.8,22.78,22.8,30600.0,19.3037,19.3206,19.3037,19.3206,30600.0
2009-07-06 12:10:00,22.79,22.83,22.79,22.82,98500.0,19.3121,19.346,19.3121,19.3376,98500.0
2009-07-06 12:15:00,22.82,22.84,22.81,22.83,22900.0,19.3376,19.3545,19.3291,19.346,22900.0
2009-07-06 12:20:00,22.83,22.85,22.83,22.84,72200.0,19.346,19.363,19.346,19.3545,72200.0
2009-07-06 12:25:00,22.84,22.85,22.83,22.83,76000.0,19.3545,19.363,19.346,19.346,76000.0
2009-07-06 12:30:00,22.83,22.84,22.81,22.82,70700.0,19.346,19.3545,19.3291,19.3376,70700.0
2009-07-06 12:35:00,22.81,22.82,22.81,22.82,33000.0,19.3291,19.3376,19.3291,19.3376,33000.0
2009-07-06 12:40:00,22.82,22.82,22.81,22.82,103600.0,19.3376,19.3376,19.3291,19.3376,103600.0
2009-07-06 12:45:00,22.83,22.84,22.82,22.83,63300.0,19.346,19.3545,19.3376,19.346,63300.0
2009-07-06 12:50:00,22.83,22.88,22.82,22.87,72900.0,19.346,19.3884,19.3376,19.3799,72900.0
2009-07-06 12:55:00,22.87,22.88,22.87,22.88,36300.0,19.3799,19.3884,19.3799,19.3884,36300.0
2009-07-06 13:00:00,22.88,22.9,22.87,22.88,103500.0,19.3884,19.4054,19.3799,19.3884,103500.0
2009-07-06 13:05:00,22.89,22.89,22.87,22.88,63000.0,19.3969,19.3969,19.3799,19.3884,63000.0
2009-07-06 13:10:00,22.88,22.89,22.87,22.89,131800.0,19.3884,19.3969,19.3799,19.3969,131800.0
2009-07-06 13:15:00,22.89,22.97,22.88,22.94,220500.0,19.3969,19.4647,19.3884,19.4393,220500.0
2009-07-06 13:20:00,22.94,22.98,22.94,22.94,124300.0,19.4393,19.4731,19.4393,19.4393,124300.0
2009-07-06 13:25:00,22.94,22.99,22.93,22.96,315000.0,19.4393,19.4816,19.4308,19.4562,315000.0
2009-07-06 13:30:00,22.97,22.98,22.96,22.98,71100.0,19.4647,19.4731,19.4562,19.4731,71100.0
2009-07-06 13:35:00,22.98,23.0,22.98,22.99,74700.0,19.4731,19.4901,19.4731,19.4816,74700.0
2009-07-06 13:40:00,22.99,22.99,22.97,22.98,33800.0,19.4816,19.4816,19.4647,19.4731,33800.0
2009-07-06 13:45:00,22.97,22.98,22.96,22.97,254000.0,19.4647,19.4731,19.4562,19.4647,254000.0
2009-07-06 13:50:00,22.97,22.99,22.97,22.99,46100.0,19.4647,19.4816,19.4647,19.4816,46100.0
2009-07-06 13:55:00,22.98,22.99,22.98,22.99,51500.0,19.4731,19.4816,19.4731,19.4816,51500.0
2009-07-06 14:00:00,22.98,23.01,22.98,23.01,104100.0,19.4731,19.4986,19.4731,19.4986,104100.0
2009-07-06 14:05:00,23.01,23.05,23.0,23.02,152100.0,19.4986,19.5325,19.4901,19.507,152100.0
2009-07-06 14:10:00,23.02,23.06,23.02,23.05,122900.0,19.507,19.5409,19.507,19.5325,122900.0
2009-07-06 14:15:00,23.05,23.11,23.05,23.1,199400.0,19.5325,19.5833,19.5325,19.5748,199400.0
2009-07-06 14:20:00,23.09,23.1,23.02,23.04,222700.0,19.5664,19.5748,19.507,19.524,222700.0
2009-07-06 14:25:00,23.04,23.06,23.04,23.05,28800.0,19.524,19.5409,19.524,19.5325,28800.0
2009-07-06 14:30:00,23.06,23.06,23.03,23.06,111600.0,19.5409,19.5409,19.5155,19.5409,111600.0
2009-07-06 14:35:00,23.06,23.07,23.04,23.04,49900.0,19.5409,19.5494,19.524,19.524,49900.0
2009-07-06 14:40:00,23.04,23.04,23.0,23.02,120200.0,19.524,19.524,19.4901,19.507,120200.0
2009-07-06 14:45:00,23.02,23.07,23.0,23.06,321300.0,19.507,19.5494,19.4901,19.5409,321300.0
2009-07-06 14:50:00,23.06,23.07,23.04,23.06,205500.0,19.5409,19.5494,19.524,19.5409,205500.0
2009-07-06 14:55:00,23.07,23.09,23.04,23.04,282700.0,19.5494,19.5664,19.524,19.524,282700.0
2009-07-06 15:00:00,23.05,23.09,23.04,23.07,288000.0,19.5325,19.5664,19.524,19.5494,288000.0
2009-07-06 15:05:00,23.06,23.07,23.05,23.05,76300.0,19.5409,19.5494,19.5325,19.5325,76300.0
2009-07-06 15:10:00,23.05,23.06,23.02,23.03,298400.0,19.5325,19.5409,19.507,19.5155,298400.0
2009-07-06 15:15:00,23.05,23.08,23.05,23.05,217500.0,19.5325,19.5579,19.5325,19.5325,217500.0
2009-07-06 15:20:00,23.04,23.04,23.01,23.03,196100.0,19.524,19.524,19.4986,19.5155,196100.0
2009-07-06 15:25:00,23.04,23.04,23.02,23.04,122600.0,19.524,19.524,19.507,19.524,122600.0
2009-07-06 15:30:00,23.04,23.05,23.0,23.0,512100.0,19.524,19.5325,19.4901,19.4901,512100.0
2009-07-06 15:35:00,23.0,23.06,23.0,23.05,259700.0,19.4901,19.5409,19.4901,19.5325,259700.0
2009-07-06 15:40:00,23.05,23.05,23.02,23.03,281800.0,19.5325,19.5325,19.507,19.5155,281800.0
2009-07-06 15:45:00,23.03,23.12,23.02,23.06,478900.0,19.5155,19.5918,19.507,19.5409,478900.0
2009-07-06 15:50:00,23.06,23.1,23.05,23.1,360900.0,19.5409,19.5748,19.5325,19.5748,360900.0
2009-07-06 15:55:00,23.1,23.12,23.06,23.1,424000.0,19.5748,19.5918,19.5409,19.5748,424000.0
2009-07-07 09:30:00,23.11,23.13,23.0,23.03,230700.0,19.5833,19.6003,19.4901,19.5155,230700.0
2009-07-07 09:35:00,23.05,23.06,22.95,23.0,196700.0,19.5325,19.5409,19.4477,19.4901,196700.0
2009-07-07 09:40:00,23.0,23.06,22.99,23.03,236000.0,19.4901,19.5409,19.4816,19.5155,236000.0
2009-07-07 09:45:00,23.03,23.14,23.0,23.01,276500.0,19.5155,19.6087,19.4901,19.4986,276500.0
2009-07-07 09:50:00,23.0,23.15,23.0,23.08,278600.0,19.4901,19.6172,19.4901,19.5579,278600.0
2009-07-07 09:55:00,23.09,23.12,23.02,23.09,226000.0,19.5664,19.5918,19.507,19.5664,226000.0
2009-07-07 10:00:00,23.09,23.09,22.99,23.0,279900.0,19.5664,19.5664,19.4816,19.4901,279900.0
2009-07-07 10:05:00,23.0,23.07,22.99,23.0,272000.0,19.4901,19.5494,19.4816,19.4901,272000.0
2009-07-07 10:10:00,23.0,23.03,22.99,23.01,219800.0,19.4901,19.5155,19.4816,19.4986,219800.0
2009-07-07 10:15:00,23.0,23.05,22.97,23.03,186400.0,19.4901,19.5325,19.4647,19.5155,186400.0
2009-07-07 10:20:00,23.03,23.05,23.0,23.01,138400.0,19.5155,19.5325,19.4901,19.4986,138400.0
2009-07-07 10:25:00,23.0,23.06,23.0,23.02,145700.0,19.4901,19.5409,19.4901,19.507,145700.0
2009-07-07 10:30:00,23.02,23.05,23.0,23.01,182700.0,19.507,19.5325,19.4901,19.4986,182700.0
2009-07-07 10:35:00,23.01,23.03,22.98,23.0,222000.0,19.4986,19.5155,19.4731,19.4901,222000.0
2009-07-07 10:40:00,23.0,23.04,22.99,23.03,108700.0,19.4901,19.524,19.4816,19.5155,108700.0
2009-07-07 10:45:00,23.02,23.03,22.98,22.99,79200.0,19.507,19.5155,19.4731,19.4816,79200.0
2009-07-07 10:50:00,22.99,23.03,22.98,23.01,113300.0,19.4816,19.5155,19.4731,19.4986,113300.0
2009-07-07 10:55:00,23.0,23.04,22.98,23.01,437100.0,19.4901,19.524,19.4731,19.4986,437100.0
2009-07-07 11:00:00,23.0,23.04,22.99,23.04,189000.0,19.4901,19.524,19.4816,19.524,189000.0
2009-07-07 11:05:00,23.04,23.1,23.0,23.06,263700.0,19.524,19.5748,19.4901,19.5409,263700.0
2009-07-07 11:10:00,23.06,23.06,23.0,23.0,120500.0,19.5409,19.5409,19.4901,19.4901,120500.0
2009-07-07 11:15:00,23.0,23.06,22.98,23.0,209400.0,19.4901,19.5409,19.4731,19.4901,209400.0
2009-07-07 11:20:00,23.0,23.01,22.99,23.0,163700.0,19.4901,19.4986,19.4816,19.4901,163700.0
2009-07-07 11:25:00,23.0,23.01,22.98,23.0,199800.0,19.4901,19.4986,19.4731,19.4901,199800.0
2009-07-07 11:30:00,22.99,23.02,22.98,23.0,334000.0,19.4816,19.507,19.4731,19.4901,334000.0
2009-07-07 11:35:00,22.99,23.04,22.99,23.01,245000.0,19.4816,19.524,19.4816,19.4986,245000.0
2009-07-07 11:40:00,23.01,23.04,22.99,22.99,286000.0,19.4986,19.524,19.4816,19.4816,286000.0
2009-07-07 11:45:00,22.99,23.11,22.99,23.08,430600.0,19.4816,19.5833,19.4816,19.5579,430600.0
2009-07-07 11:50:00,23.09,23.16,23.08,23.15,180700.0,19.5664,19.6257,19.5579,19.6172,180700.0
2009-07-07 11:55:00,23.15,23.22,23.14,23.18,163700.0,19.6172,19.6765,19.6087,19.6426,163700.0
2009-07-07 12:00:00,23.18,23.19,23.14,23.14,127000.0,19.6426,19.6511,19.6087,19.6087,127000.0
2009-07-07 12:05:00,23.14,23.17,23.1,23.1,121300.0,19.6087,19.6342,19.5748,19.5748,121300.0
2009-07-07 12:10:00,23.1,23.16,23.1,23.13,87600.0,19.5748,19.6257,19.5748,19.6003,87600.0
2009-07-07 12:15:00,23.13,23.15,23.12,23.14,58700.0,19.6003,19.6172,19.5918,19.6087,58700.0
2009-07-07 12:20:00,23.14,23.14,23.1,23.1,65900.0,19.6087,19.6087,19.5748,19.5748,65900.0
2009-07-07 12:25:00,23.1,23.1,23.06,23.08,80000.0,19.5748,19.5748,19.5409,19.5579,80000.0
2009-07-07 12:30:00,23.07,23.08,23.06,23.06,23700.0,19.5494,19.5579,19.5409,19.5409,23700.0
2009-07-07 12:35:00,23.06,23.06,22.97,22.98,226600.0,19.5409,19.5409,19.4647,19.4731,226600.0
2009-07-07 12:40:00,22.97,22.99,22.95,22.96,116600.0,19.4647,19.4816,19.4477,19.4562,116600.0
2009-07-07 12:45:00,22.95,22.96,22.93,22.93,114800.0,19.4477,19.4562,19.4308,19.4308,114800.0
2009-07-07 12:50:00,22.93,22.96,22.91,22.94,217500.0,19.4308,19.4562,19.4138,19.4393,217500.0
2009-07-07 12:55:00,22.95,22.96,22.94,22.95,79200.0,19.4477,19.4562,19.4393,19.4477,79200.0
2009-07-07 13:00:00,22.95,22.97,22.94,22.96,114500.0,19.4477,19.4647,19.4393,19.4562,114500.0
2009-07-07 13:05:00,22.95,23.0,22.95,22.99,82800.0,19.4477,19.4901,19.4477,19.4816,82800.0
2009-07-07 13:10:00,23.0,23.02,22.96,23.0,74900.0,19.4901,19.507,19.4562,19.4901,74900.0
2009-07-07 13:15:00,23.0,23.01,22.97,22.97,152800.0,19.4901,19.4986,19.4647,19.4647,152800.0
2009-07-07 13:20:00,22.97,23.01,22.97,22.97,125700.0,19.4647,19.4986,19.4647,19.4647,125700.0
2009-07-07 13:25:00,22.97,22.98,22.96,22.96,72200.0,19.4647,19.4731,19.4562,19.4562,72200.0
2009-07-07 13:30:00,22.97,23.03,22.97,23.0,116900.0,19.4647,19.5155,19.4647,19.4901,116900.0
2009-07-07 13:35:00,23.0,23.03,23.0,23.03,110200.0,19.4901,19.5155,19.4901,19.5155,110200.0
2009-07-07 13:40:00,23.03,23.03,22.99,22.99,75800.0,19.5155,19.5155,19.4816,19.4816,75800.0
2009-07-07 13:45:00,23.0,23.0,22.95,22.97,183500.0,19.4901,19.4901,19.4477,19.4647,183500.0
2009-07-07 13:50:00,22.97,23.0,22.96,22.96,157100.0,19.4647,19.4901,19.4562,19.4562,157100.0
2009-07-07 13:55:00,22.96,22.97,22.93,22.95,157500.0,19.4562,19.4647,19.4308,19.4477,157500.0
2009-07-07 14:00:00,22.95,22.98,22.95,22.95,154900.0,19.4477,19.4731,19.4477,19.4477,154900.0
2009-07-07 14:05:00,22.95,22.97,22.9,22.93,320300.0,19.4477,19.4647,19.4054,19.4308,320300.0
2009-07-07 14:10:00,22.93,22.97,22.92,22.93,269600.0,19.4308,19.4647,19.4223,19.4308,269600.0
2009-07-07 14:15:00,22.93,22.94,22.87,22.88,82100.0,19.4308,19.4393,19.3799,19.3884,82100.0
2009-07-07 14:20:00,22.88,22.91,22.88,22.91,61400.0,19.3884,19.4138,19.3884,19.4138,61400.0
2009-07-07 14:25:00,22.91,22.92,22.89,22.9,75500.0,19.4138,19.4223,19.3969,19.4054,75500.0
2009-07-07 14:30:00,22.9,22.9,22.84,22.84,63000.0,19.4054,19.4054,19.3545,19.3545,63000.0
2009-07-07 14:35:00,22.84,22.88,22.84,22.86,161200.0,19.3545,19.3884,19.3545,19.3715,161200.0
2009-07-07 14:40:00,22.86,22.88,22.85,22.87,210000.0,19.3715,19.3884,19.363,19.3799,210000.0
2009-07-07 14:45:00,22.86,22.87,22.77,22.78,157500.0,19.3715,19.3799,19.2952,19.3037,157500.0
2009-07-07 14:50:00,22.77,22.78,22.73,22.76,191000.0,19.2952,19.3037,19.2613,19.2867,191000.0
2009-07-07 14:55:00,22.75,22.78,22.75,22.75,102700.0,19.2782,19.3037,19.2782,19.2782,102700.0
2009-07-07 15:00:00,22.75,22.76,22.66,22.66,196900.0,19.2782,19.2867,19.202,19.202,196900.0
2009-07-07 15:05:00,22.65,22.69,22.61,22.69,177400.0,19.1935,19.2274,19.1596,19.2274,177400.0
2009-07-07 15:10:00,22.68,22.7,22.67,22.69,88800.0,19.2189,19.2359,19.2105,19.2274,88800.0
2009-07-07 15:15:00,22.69,22.7,22.67,22.68,180200.0,19.2274,19.2359,19.2105,19.2189,180200.0
2009-07-07 15:20:00,22.68,22.69,22.64,22.65,148300.0,19.2189,19.2274,19.185,19.1935,148300.0
2009-07-07 15:25:00,22.65,22.7,22.63,22.69,169200.0,19.1935,19.2359,19.1766,19.2274,169200.0
2009-07-07 15:30:00,22.69,22.7,22.63,22.63,126800.0,19.2274,19.2359,19.1766,19.1766,126800.0
2009-07-07 15:35:00,22.63,22.64,22.61,22.62,229200.0,19.1766,19.185,19.1596,19.1681,229200.0
2009-07-07 15:40:00,22.61,22.64,22.54,22.58,296100.0,19.1596,19.185,19.1003,19.1342,296100.0
2009-07-07 15:45:00,22.58,22.59,22.5,22.5,382900.0,19.1342,19.1427,19.0664,19.0664,382900.0
2009-07-07 15:50:00,22.5,22.54,22.5,22.51,500300.0,19.0664,19.1003,19.0664,19.0749,500300.0
2009-07-07 15:55:00,22.51,22.58,22.5,22.53,658200.0,19.0749,19.1342,19.0664,19.0918,658200.0
2009-07-08 09:30:00,22.68,22.84,22.6,22.77,237200.0,19.2189,19.3545,19.1511,19.2952,237200.0
2009-07-08 09:35:00,22.77,22.83,22.72,22.73,205900.0,19.2952,19.346,19.2528,19.2613,205900.0
2009-07-08 09:40:00,22.72,22.78,22.69,22.75,136700.0,19.2528,19.3037,19.2274,19.2782,136700.0
2009-07-08 09:45:00,22.76,22.82,22.75,22.78,131300.0,19.2867,19.3376,19.2782,19.3037,131300.0
2009-07-08 09:50:00,22.79,22.8,22.66,22.68,186700.0,19.3121,19.3206,19.202,19.2189,186700.0
2009-07-08 09:55:00,22.68,22.68,22.56,22.59,198500.0,19.2189,19.2189,19.1172,19.1427,198500.0
2009-07-08 10:00:00,22.58,22.63,22.54,22.61,367600.0,19.1342,19.1766,19.1003,19.1596,367600.0
2009-07-08 10:05:00,22.62,22.65,22.54,22.57,230700.0,19.1681,19.1935,19.1003,19.1257,230700.0
2009-07-08 10:10:00,22.56,22.59,22.51,22.58,121000.0,19.1172,19.1427,19.0749,19.1342,121000.0
2009-07-08 10:15:00,22.58,22.65,22.57,22.65,196900.0,19.1342,19.1935,19.1257,19.1935,196900.0
2009-07-08 10:20:00,22.65,22.69,22.63,22.66,196700.0,19.1935,19.2274,19.1766,19.202,196700.0
2009-07-08 10:25:00,22.66,22.67,22.59,22.62,87700.0,19.202,19.2105,19.1427,19.1681,87700.0
2009-07-08 10:30:00,22.62,22.63,22.56,22.57,155500.0,19.1681,19.1766,19.1172,19.1257,155500.0
2009-07-08 10:35:00,22.57,22.58,22.51,22.55,214900.0,19.1257,19.1342,19.0749,19.1088,214900.0
2009-07-08 10:40:00,22.55,22.59,22.51,22.59,77600.0,19.1088,19.1427,19.0749,19.1427,77600.0
2009-07-08 10:45:00,22.59,22.61,22.57,22.57,141200.0,19.1427,19.1596,19.1257,19.1257,141200.0
2009-07-08 10:50:00,22.57,22.59,22.51,22.52,161100.0,19.1257,19.1427,19.0749,19.0833,161100.0
2009-07-08 10:55:00,22.51,22.53,22.43,22.43,230100.0,19.0749,19.0918,19.0071,19.0071,230100.0
2009-07-08 11:00:00,22.43,22.51,22.42,22.5,166900.0,19.0071,19.0749,18.9986,19.0664,166900.0
2009-07-08 11:05:00,22.5,22.52,22.44,22.46,146400.0,19.0664,19.0833,19.0156,19.0325,146400.0
2009-07-08 11:10:00,22.45,22.51,22.45,22.5,77500.0,19.024,19.0749,19.024,19.0664,77500.0
2009-07-08 11:15:00,22.49,22.51,22.4,22.46,156500.0,19.0579,19.0749,18.9817,19.0325,156500.0
2009-07-08 11:20:00,22.46,22.47,22.34,22.37,162000.0,19.0325,19.041,18.9308,18.9562,162000.0
2009-07-08 11:25:00,22.37,22.4,22.36,22.38,80100.0,18.9562,18.9817,18.9478,18.9647,80100.0
2009-07-08 11:30:00,22.38,22.4,22.37,22.39,61300.0,18.9647,18.9817,18.9562,18.9732,61300.0
2009-07-08 11:35:00,22.4,22.42,22.38,22.38,55500.0,18.9817,18.9986,18.9647,18.9647,55500.0
2009-07-08 11:40:00,22.37,22.42,22.37,22.39,103000.0,18.9562,18.9986,18.9562,18.9732,103000.0
2009-07-08 11:45:00,22.39,22.4,22.34,22.35,111900.0,18.9732,18.9817,18.9308,18.9393,111900.0
2009-07-08 11:50:00,22.36,22.36,22.26,22.27,97000.0,18.9478,18.9478,18.863,18.8715,97000.0
2009-07-08 11:55:00,22.27,22.28,22.23,22.24,262700.0,18.8715,18.88,18.8376,18.8461,262700.0
2009-07-08 12:00:00,22.24,22.26,22.2,22.2,84700.0,18.8461,18.863,18.8122,18.8122,84700.0
2009-07-08 12:05:00,22.2,22.23,22.17,22.18,162400.0,18.8122,18.8376,18.7868,18.7952,162400.0
2009-07-08 12:10:00,22.18,22.21,22.15,22.19,127000.0,18.7952,18.8207,18.7698,18.8037,127000.0
2009-07-08 12:15:00,22.18,22.2,22.14,22.14,118100.0,18.7952,18.8122,18.7613,18.7613,118100.0
2009-07-08 12:20:00,22.15,22.15,22.1,22.11,122700.0,18.7698,18.7698,18.7274,18.7359,122700.0
2009-07-08 12:25:00,22.11,22.11,22.07,22.1,124700.0,18.7359,18.7359,18.702,18.7274,124700.0
2009-07-08 12:30:00,22.09,22.1,22.09,22.09,50300.0,18.719,18.7274,18.719,18.719,50300.0
2009-07-08 12:35:00,22.1,22.11,22.06,22.08,90100.0,18.7274,18.7359,18.6935,18.7105,90100.0
2009-07-08 12:40:00,22.07,22.09,22.07,22.09,71600.0,18.702,18.719,18.702,18.719,71600.0
2009-07-08 12:45:00,22.08,22.12,22.08,22.09,159100.0,18.7105,18.7444,18.7105,18.719,159100.0
2009-07-08 12:50:00,22.08,22.12,22.06,22.08,246200.0,18.7105,18.7444,18.6935,18.7105,246200.0
2009-07-08 12:55:00,22.08,22.09,22.05,22.07,105300.0,18.7105,18.719,18.6851,18.702,105300.0
2009-07-08 13:00:00,22.06,22.11,22.05,22.08,189200.0,18.6935,18.7359,18.6851,18.7105,189200.0
2009-07-08 13:05:00,22.08,22.18,22.08,22.16,209200.0,18.7105,18.7952,18.7105,18.7783,209200.0
2009-07-08 13:10:00,22.16,22.19,22.15,22.18,94800.0,18.7783,18.8037,18.7698,18.7952,94800.0
2009-07-08 13:15:00,22.18,22.22,22.18,22.22,41300.0,18.7952,18.8291,18.7952,18.8291,41300.0
2009-07-08 13:20:00,22.21,22.22,22.2,22.22,102400.0,18.8207,18.8291,18.8122,18.8291,102400.0
2009-07-08 13:25:00,22.21,22.25,22.21,22.22,175600.0,18.8207,18.8545,18.8207,18.8291,175600.0
2009-07-08 13:30:00,22.22,22.24,22.21,22.24,79500.0,18.8291,18.8461,18.8207,18.8461,79500.0
2009-07-08 13:35:00,22.24,22.24,22.17,22.18,105400.0,18.8461,18.8461,18.7868,18.7952,105400.0
2009-07-08 13:40:00,22.18,22.2,22.17,22.19,48900.0,18.7952,18.8122,18.7868,18.8037,48900.0
2009-07-08 13:45:00,22.19,22.2,22.17,22.2,67400.0,18.8037,18.8122,18.7868,18.8122,67400.0
2009-07-08 13:50:00,22.19,22.19,22.16,22.16,57500.0,18.8037,18.8037,18.7783,18.7783,57500.0
2009-07-08 13:55:00,22.16,22.18,22.16,22.18,28300.0,18.7783,18.7952,18.7783,18.7952,28300.0
2009-07-08 14:00:00,22.17,22.19,22.17,22.18,69100.0,18.7868,18.8037,18.7868,18.7952,69100.0
2009-07-08 14:05:00,22.18,22.18,22.1,22.1,97400.0,18.7952,18.7952,18.7274,18.7274,97400.0
2009-07-08 14:10:00,22.1,22.12,22.08,22.08,94400.0,18.7274,18.7444,18.7105,18.7105,94400.0
2009-07-08 14:15:00,22.08,22.11,22.08,22.09,171600.0,18.7105,18.7359,18.7105,18.719,171600.0
2009-07-08 14:20:00,22.1,22.15,22.1,22.14,194600.0,18.7274,18.7698,18.7274,18.7613,194600.0
2009-07-08 14:25:00,22.14,22.14,22.08,22.12,189100.0,18.7613,18.7613,18.7105,18.7444,189100.0
2009-07-08 14:30:00,22.12,22.13,22.06,22.06,125800.0,18.7444,18.7529,18.6935,18.6935,125800.0
2009-07-08 14:35:00,22.06,22.12,22.05,22.12,155600.0,18.6935,18.7444,18.6851,18.7444,155600.0
2009-07-08 14:40:00,22.11,22.14,22.1,22.11,127300.0,18.7359,18.7613,18.7274,18.7359,127300.0
2009-07-08 14:45:00,22.11,22.11,22.08,22.08,101800.0,18.7359,18.7359,18.7105,18.7105,101800.0
2009-07-08 14:50:00,22.08,22.18,22.07,22.14,227800.0,18.7105,18.7952,18.702,18.7613,227800.0
2009-07-08 14:55:00,22.15,22.17,22.1,22.15,191400.0,18.7698,18.7868,18.7274,18.7698,191400.0
2009-07-08 15:00:00,22.15,22.19,22.12,22.15,192000.0,18.7698,18.8037,18.7444,18.7698,192000.0
2009-07-08 15:05:00,22.15,22.21,22.13,22.18,300400.0,18.7698,18.8207,18.7529,18.7952,300400.0
2009-07-08 15:10:00,22.18,22.18,22.12,22.14,265600.0,18.7952,18.7952,18.7444,18.7613,265600.0
2009-07-08 15:15:00,22.14,22.16,22.09,22.13,479800.0,18.7613,18.7783,18.719,18.7529,479800.0
2009-07-08 15:20:00,22.13,22.17,22.1,22.13,338200.0,18.7529,18.7868,18.7274,18.7529,338200.0
2009-07-08 15:25:00,22.13,22.13,22.08,22.08,244800.0,18.7529,18.7529,18.7105,18.7105,244800.0
2009-07-08 15:30:00,22.08,22.1,22.07,22.08,184500.0,18.7105,18.7274,18.702,18.7105,184500.0
2009-07-08 15:35:00,22.08,22.18,22.08,22.1,330300.0,18.7105,18.7952,18.7105,18.7274,330300.0
2009-07-08 15:40:00,22.13,22.22,22.11,22.21,378800.0,18.7529,18.8291,18.7359,18.8207,378800.0
2009-07-08 15:45:00,22.21,22.3,22.2,22.23,572200.0,18.8207,18.8969,18.8122,18.8376,572200.0
2009-07-08 15:50:00,22.23,22.26,22.21,22.22,370400.0,18.8376,18.863,18.8207,18.8291,370400.0
2009-07-08 15:55:00,22.23,22.28,22.22,22.22,560300.0,18.8376,18.88,18.8291,18.8291,560300.0
2009-07-09 09:30:00,22.38,22.54,22.3,22.5,294200.0,18.9647,19.1003,18.8969,19.0664,294200.0
2009-07-09 09:35:00,22.5,22.5,22.36,22.37,182300.0,19.0664,19.0664,18.9478,18.9562,182300.0
2009-07-09 09:40:00,22.36,22.39,22.25,22.26,289200.0,18.9478,18.9732,18.8545,18.863,289200.0
2009-07-09 09:45:00,22.27,22.27,22.19,22.21,141000.0,18.8715,18.8715,18.8037,18.8207,141000.0
2009-07-09 09:50:00,22.2,22.34,22.19,22.32,121800.0,18.8122,18.9308,18.8037,18.9139,121800.0
2009-07-09 09:55:00,22.32,22.33,22.22,22.24,130200.0,18.9139,18.9223,18.8291,18.8461,130200.0
2009-07-09 10:00:00,22.24,22.34,22.22,22.33,216700.0,18.8461,18.9308,18.8291,18.9223,216700.0
2009-07-09 10:05:00,22.33,22.46,22.3,22.41,320600.0,18.9223,19.0325,18.8969,18.9901,320600.0
2009-07-09 10:10:00,22.41,22.42,22.37,22.38,116400.0,18.9901,18.9986,18.9562,18.9647,116400.0
2009-07-09 10:15:00,22.39,22.49,22.38,22.41,182500.0,18.9732,19.0579,18.9647,18.9901,182500.0
2009-07-09 10:20:00,22.4,22.41,22.35,22.37,58300.0,18.9817,18.9901,18.9393,18.9562,58300.0
2009-07-09 10:25:00,22.36,22.36,22.23,22.32,144300.0,18.9478,18.9478,18.8376,18.9139,144300.0
2009-07-09 10:30:00,22.3,22.32,22.24,22.27,104100.0,18.8969,18.9139,18.8461,18.8715,104100.0
2009-07-09 10:35:00,22.27,22.41,22.27,22.33,165800.0,18.8715,18.9901,18.8715,18.9223,165800.0
2009-07-09 10:40:00,22.33,22.44,22.33,22.38,100900.0,18.9223,19.0156,18.9223,18.9647,100900.0
2009-07-09 10:45:00,22.38,22.42,22.24,22.24,136800.0,18.9647,18.9986,18.8461,18.8461,136800.0
2009-07-09 10:50:00,22.25,22.34,22.25,22.29,131700.0,18.8545,18.9308,18.8545,18.8884,131700.0
2009-07-09 10:55:00,22.3,22.32,22.25,22.3,93700.0,18.8969,18.9139,18.8545,18.8969,93700.0
2009-07-09 11:00:00,22.31,22.31,22.18,22.22,175300.0,18.9054,18.9054,18.7952,18.8291,175300.0
2009-07-09 11:05:00,22.22,22.22,22.12,22.16,83500.0,18.8291,18.8291,18.7444,18.7783,83500.0
2009-07-09 11:10:00,22.15,22.2,22.15,22.16,58300.0,18.7698,18.8122,18.7698,18.7783,58300.0
2009-07-09 11:15:00,22.15,22.16,22.1,22.14,219000.0,18.7698,18.7783,18.7274,18.7613,219000.0
2009-07-09 11:20:00,22.13,22.22,22.13,22.22,43300.0,18.7529,18.8291,18.7529,18.8291,43300.0
2009-07-09 11:25:00,22.22,22.23,22.15,22.15,37700.0,18.8291,18.8376,18.7698,18.7698,37700.0
2009-07-09 11:30:00,22.15,22.22,22.12,22.2,66700.0,18.7698,18.8291,18.7444,18.8122,66700.0
2009-07-09 11:35:00,22.21,22.23,22.2,22.23,78900.0,18.8207,18.8376,18.8122,18.8376,78900.0
2009-07-09 11:40:00,22.23,22.3,22.22,22.29,173100.0,18.8376,18.8969,18.8291,18.8884,173100.0
2009-07-09 11:45:00,22.3,22.35,22.29,22.3,119200.0,18.8969,18.9393,18.8884,18.8969,119200.0
2009-07-09 11:50:00,22.29,22.31,22.29,22.3,28600.0,18.8884,18.9054,18.8884,18.8969,28600.0
2009-07-09 11:55:00,22.29,22.31,22.28,22.3,60300.0,18.8884,18.9054,18.88,18.8969,60300.0
2009-07-09 12:00:00,22.3,22.34,22.28,22.34,115300.0,18.8969,18.9308,18.88,18.9308,115300.0
2009-07-09 12:05:00,22.34,22.34,22.3,22.31,37400.0,18.9308,18.9308,18.8969,18.9054,37400.0
2009-07-09 12:10:00,22.31,22.31,22.28,22.29,37300.0,18.9054,18.9054,18.88,18.8884,37300.0
2009-07-09 12:15:00,22.29,22.35,22.28,22.34,45200.0,18.8884,18.9393,18.88,18.9308,45200.0
2009-07-09 12:20:00,22.34,22.38,22.33,22.34,72800.0,18.9308,18.9647,18.9223,18.9308,72800.0
2009-07-09 12:25:00,22.34,22.35,22.32,22.34,50400.0,18.9308,18.9393,18.9139,18.9308,50400.0
2009-07-09 12:30:00,22.34,22.38,22.33,22.37,82000.0,18.9308,18.9647,18.9223,18.9562,82000.0
2009-07-09 12:35:00,22.37,22.37,22.32,22.36,43500.0,18.9562,18.9562,18.9139,18.9478,43500.0
2009-07-09 12:40:00,22.36,22.38,22.34,22.34,100500.0,18.9478,18.9647,18.9308,18.9308,100500.0
2009-07-09 12:45:00,22.34,22.35,22.32,22.34,33400.0,18.9308,18.9393,18.9139,18.9308,33400.0
2009-07-09 12:50:00,22.34,22.38,22.32,22.38,45500.0,18.9308,18.9647,18.9139,18.9647,45500.0
2009-07-09 12:55:00,22.38,22.4,22.36,22.4,59900.0,18.9647,18.9817,18.9478,18.9817,59900.0
2009-07-09 13:00:00,22.4,22.42,22.3,22.31,114600.0,18.9817,18.9986,18.8969,18.9054,114600.0
2009-07-09 13:05:00,22.31,22.37,22.3,22.35,106400.0,18.9054,18.9562,18.8969,18.9393,106400.0
2009-07-09 13:10:00,22.36,22.46,22.36,22.43,140200.0,18.9478,19.0325,18.9478,19.0071,140200.0
2009-07-09 13:15:00,22.43,22.45,22.43,22.44,64600.0,19.0071,19.024,19.0071,19.0156,64600.0
2009-07-09 13:20:00,22.44,22.47,22.43,22.43,99000.0,19.0156,19.041,19.0071,19.0071,99000.0
2009-07-09 13:25:00,22.43,22.48,22.43,22.47,133200.0,19.0071,19.0494,19.0071,19.041,133200.0
2009-07-09 13:30:00,22.48,22.5,22.45,22.46,108300.0,19.0494,19.0664,19.024,19.0325,108300.0
2009-07-09 13:35:00,22.46,22.49,22.45,22.47,52500.0,19.0325,19.0579,19.024,19.041,52500.0
2009-07-09 13:40:00,22.48,22.51,22.46,22.51,119100.0,19.0494,19.0749,19.0325,19.0749,119100.0
2009-07-09 13:45:00,22.5,22.52,22.49,22.5,99900.0,19.0664,19.0833,19.0579,19.0664,99900.0
2009-07-09 13:50:00,22.5,22.51,22.48,22.48,64700.0,19.0664,19.0749,19.0494,19.0494,64700.0
2009-07-09 13:55:00,22.48,22.52,22.47,22.51,100000.0,19.0494,19.0833,19.041,19.0749,100000.0
2009-07-09 14:00:00,22.51,22.54,22.48,22.49,89900.0,19.0749,19.1003,19.0494,19.0579,89900.0
2009-07-09 14:05:00,22.48,22.49,22.46,22.46,54500.0,19.0494,19.0579,19.0325,19.0325,54500.0
2009-07-09 14:10:00,22.46,22.56,22.46,22.55,136300.0,19.0325,19.1172,19.0325,19.1088,136300.0
2009-07-09 14:15:00,22.56,22.61,22.55,22.58,82800.0,19.1172,19.1596,19.1088,19.1342,82800.0
2009-07-09 14:20:00,22.59,22.61,22.56,22.61,63200.0,19.1427,19.1596,19.1172,19.1596,63200.0
2009-07-09 14:25:00,22.6,22.64,22.58,22.58,105200.0,19.1511,19.185,19.1342,19.1342,105200.0
2009-07-09 14:30:00,22.58,22.61,22.57,22.57,78200.0,19.1342,19.1596,19.1257,19.1257,78200.0
2009-07-09 14:35:00,22.57,22.58,22.55,22.56,18300.0,19.1257,19.1342,19.1088,19.1172,18300.0
2009-07-09 14:40:00,22.56,22.56,22.53,22.53,56000.0,19.1172,19.1172,19.0918,19.0918,56000.0
2009-07-09 14:45:00,22.53,22.53,22.5,22.52,41500.0,19.0918,19.0918,19.0664,19.0833,41500.0
2009-07-09 14:50:00,22.51,22.52,22.5,22.52,24100.0,19.0749,19.0833,19.0664,19.0833,24100.0
2009-07-09 14:55:00,22.51,22.51,22.45,22.45,118000.0,19.0749,19.0749,19.024,19.024,118000.0
2009-07-09 15:00:00,22.46,22.48,22.42,22.48,163000.0,19.0325,19.0494,18.9986,19.0494,163000.0
2009-07-09 15:05:00,22.48,22.49,22.46,22.47,127200.0,19.0494,19.0579,19.0325,19.041,127200.0
2009-07-09 15:10:00,22.47,22.49,22.46,22.49,92100.0,19.041,19.0579,19.0325,19.0579,92100.0
2009-07-09 15:15:00,22.48,22.57,22.48,22.55,225600.0,19.0494,19.1257,19.0494,19.1088,225600.0
2009-07-09 15:20:00,22.56,22.56,22.52,22.52,120300.0,19.1172,19.1172,19.0833,19.0833,120300.0
2009-07-09 15:25:00,22.53,22.53,22.5,22.52,92300.0,19.0918,19.0918,19.0664,19.0833,92300.0
2009-07-09 15:30:00,22.52,22.53,22.49,22.51,207500.0,19.0833,19.0918,19.0579,19.0749,207500.0
2009-07-09 15:35:00,22.52,22.55,22.52,22.54,311600.0,19.0833,19.1088,19.0833,19.1003,311600.0
2009-07-09 15:40:00,22.54,22.57,22.54,22.56,171300.0,19.1003,19.1257,19.1003,19.1172,171300.0
2009-07-09 15:45:00,22.55,22.59,22.54,22.57,191600.0,19.1088,19.1427,19.1003,19.1257,191600.0
2009-07-09 15:50:00,22.56,22.57,22.52,22.53,267900.0,19.1172,19.1257,19.0833,19.0918,267900.0
2009-07-09 15:55:00,22.54,22.54,22.46,22.51,507200.0,19.1003,19.1003,19.0325,19.0749,507200.0
2009-07-10 09:30:00,22.29,22.53,22.26,22.43,263300.0,18.8884,19.0918,18.863,19.0071,263300.0
2009-07-10 09:35:00,22.44,22.63,22.44,22.55,136300.0,19.0156,19.1766,19.0156,19.1088,136300.0
2009-07-10 09:40:00,22.55,22.62,22.53,22.55,82600.0,19.1088,19.1681,19.0918,19.1088,82600.0
2009-07-10 09:45:00,22.55,22.63,22.54,22.63,93100.0,19.1088,19.1766,19.1003,19.1766,93100.0
2009-07-10 09:50:00,22.63,22.72,22.63,22.66,325700.0,19.1766,19.2528,19.1766,19.202,325700.0
2009-07-10 09:55:00,22.68,22.69,22.14,22.51,368500.0,19.2189,19.2274,18.7613,19.0749,368500.0
2009-07-10 10:00:00,22.51,22.56,22.14,22.48,257000.0,19.0749,19.1172,18.7613,19.0494,257000.0
2009-07-10 10:05:00,22.48,22.53,22.19,22.5,168100.0,19.0494,19.0918,18.8037,19.0664,168100.0
2009-07-10 10:10:00,22.5,22.65,22.47,22.65,220100.0,19.0664,19.1935,19.041,19.1935,220100.0
2009-07-10 10:15:00,22.65,22.71,22.64,22.66,179000.0,19.1935,19.2444,19.185,19.202,179000.0
2009-07-10 10:20:00,22.67,22.69,22.6,22.62,151600.0,19.2105,19.2274,19.1511,19.1681,151600.0
2009-07-10 10:25:00,22.62,22.64,22.52,22.54,221900.0,19.1681,19.185,19.0833,19.1003,221900.0
2009-07-10 10:30:00,22.56,22.57,22.45,22.55,291500.0,19.1172,19.1257,19.024,19.1088,291500.0
2009-07-10 10:35:00,22.56,22.57,22.49,22.5,184000.0,19.1172,19.1257,19.0579,19.0664,184000.0
2009-07-10 10:40:00,22.5,22.51,22.43,22.48,233800.0,19.0664,19.0749,19.0071,19.0494,233800.0
2009-07-10 10:45:00,22.48,22.53,22.48,22.53,148900.0,19.0494,19.0918,19.0494,19.0918,148900.0
2009-07-10 10:50:00,22.53,22.56,22.46,22.5,131300.0,19.0918,19.1172,19.0325,19.0664,131300.0
2009-07-10 10:55:00,22.49,22.54,22.48,22.5,161600.0,19.0579,19.1003,19.0494,19.0664,161600.0
2009-07-10 11:00:00,22.49,22.5,22.42,22.46,279200.0,19.0579,19.0664,18.9986,19.0325,279200.0
2009-07-10 11:05:00,22.46,22.51,22.44,22.47,151300.0,19.0325,19.0749,19.0156,19.041,151300.0
2009-07-10 11:10:00,22.47,22.47,22.38,22.39,254200.0,19.041,19.041,18.9647,18.9732,254200.0
2009-07-10 11:15:00,22.39,22.4,22.31,22.33,120100.0,18.9732,18.9817,18.9054,18.9223,120100.0
2009-07-10 11:20:00,22.32,22.32,22.28,22.32,94300.0,18.9139,18.9139,18.88,18.9139,94300.0
2009-07-10 11:25:00,22.31,22.32,22.24,22.28,144400.0,18.9054,18.9139,18.8461,18.88,144400.0
2009-07-10 11:30:00,22.28,22.32,22.23,22.31,171300.0,18.88,18.9139,18.8376,18.9054,171300.0
2009-07-10 11:35:00,22.31,22.32,22.26,22.27,206700.0,18.9054,18.9139,18.863,18.8715,206700.0
2009-07-10 11:40:00,22.28,22.31,22.27,22.29,104800.0,18.88,18.9054,18.8715,18.8884,104800.0
2009-07-10 11:45:00,22.28,22.34,22.28,22.33,66100.0,18.88,18.9308,18.88,18.9223,66100.0
2009-07-10 11:50:00,22.33,22.35,22.28,22.31,94300.0,18.9223,18.9393,18.88,18.9054,94300.0
2009-07-10 11:55:00,22.31,22.32,22.29,22.3,52500.0,18.9054,18.9139,18.8884,18.8969,52500.0
2009-07-10 12:00:00,22.3,22.32,22.29,22.3,73200.0,18.8969,18.9139,18.8884,18.8969,73200.0
2009-07-10 12:05:00,22.3,22.35,22.3,22.34,78300.0,18.8969,18.9393,18.8969,18.9308,78300.0
2009-07-10 12:10:00,22.33,22.35,22.32,22.35,45500.0,18.9223,18.9393,18.9139,18.9393,45500.0
2009-07-10 12:15:00,22.34,22.35,22.29,22.3,119000.0,18.9308,18.9393,18.8884,18.8969,119000.0
2009-07-10 12:20:00,22.3,22.31,22.29,22.3,228700.0,18.8969,18.9054,18.8884,18.8969,228700.0
2009-07-10 12:25:00,22.3,22.31,22.28,22.31,45900.0,18.8969,18.9054,18.88,18.9054,45900.0
2009-07-10 12:30:00,22.31,22.31,22.26,22.26,43400.0,18.9054,18.9054,18.863,18.863,43400.0
2009-07-10 12:35:00,22.26,22.35,22.26,22.35,187800.0,18.863,18.9393,18.863,18.9393,187800.0
2009-07-10 12:40:00,22.35,22.37,22.32,22.33,111600.0,18.9393,18.9562,18.9139,18.9223,111600.0
2009-07-10 12:45:00,22.33,22.36,22.31,22.32,84700.0,18.9223,18.9478,18.9054,18.9139,84700.0
2009-07-10 12:50:00,22.33,22.35,22.32,22.33,67000.0,18.9223,18.9393,18.9139,18.9223,67000.0
2009-07-10 12:55:00,22.33,22.33,22.28,22.3,77300.0,18.9223,18.9223,18.88,18.8969,77300.0
2009-07-10 13:00:00,22.3,22.33,22.29,22.32,97800.0,18.8969,18.9223,18.8884,18.9139,97800.0
2009-07-10 13:05:00,22.32,22.32,22.3,22.31,79400.0,18.9139,18.9139,18.8969,18.9054,79400.0
2009-07-10 13:10:00,22.32,22.32,22.3,22.32,48100.0,18.9139,18.9139,18.8969,18.9139,48100.0
2009-07-10 13:15:00,22.32,22.34,22.3,22.33,88600.0,18.9139,18.9308,18.8969,18.9223,88600.0
2009-07-10 13:20:00,22.33,22.33,22.28,22.29,82000.0,18.9223,18.9223,18.88,18.8884,82000.0
2009-07-10 13:25:00,22.3,22.32,22.26,22.31,251400.0,18.8969,18.9139,18.863,18.9054,251400.0
2009-07-10 13:30:00,22.31,22.34,22.3,22.33,38500.0,18.9054,18.9308,18.8969,18.9223,38500.0
2009-07-10 13:35:00,22.33,22.36,22.33,22.34,33200.0,18.9223,18.9478,18.9223,18.9308,33200.0
2009-07-10 13:40:00,22.34,22.41,22.34,22.41,69400.0,18.9308,18.9901,18.9308,18.9901,69400.0
2009-07-10 13:45:00,22.41,22.42,22.37,22.37,111100.0,18.9901,18.9986,18.9562,18.9562,111100.0
2009-07-10 13:50:00,22.36,22.38,22.36,22.37,73100.0,18.9478,18.9647,18.9478,18.9562,73100.0
2009-07-10 13:55:00,22.36,22.37,22.34,22.35,57700.0,18.9478,18.9562,18.9308,18.9393,57700.0
2009-07-10 14:00:00,22.35,22.35,22.31,22.32,48800.0,18.9393,18.9393,18.9054,18.9139,48800.0
2009-07-10 14:05:00,22.32,22.35,22.31,22.33,92200.0,18.9139,18.9393,18.9054,18.9223,92200.0
2009-07-10 14:10:00,22.33,22.34,22.29,22.31,116700.0,18.9223,18.9308,18.8884,18.9054,116700.0
2009-07-10 14:15:00,22.32,22.35,22.31,22.35,40500.0,18.9139,18.9393,18.9054,18.9393,40500.0
2009-07-10 14:20:00,22.35,22.35,22.28,22.29,66000.0,18.9393,18.9393,18.88,18.8884,66000.0
2009-07-10 14:25:00,22.28,22.29,22.26,22.29,137700.0,18.88,18.8884,18.863,18.8884,137700.0
2009-07-10 14:30:00,22.28,22.33,22.28,22.29,149100.0,18.88,18.9223,18.88,18.8884,149100.0
2009-07-10 14:35:00,22.3,22.32,22.28,22.32,172100.0,18.8969,18.9139,18.88,18.9139,172100.0
2009-07-10 14:40:00,22.31,22.35,22.3,22.3,113600.0,18.9054,18.9393,18.8969,18.8969,113600.0
2009-07-10 14:45:00,22.31,22.31,22.28,22.3,79700.0,18.9054,18.9054,18.88,18.8969,79700.0
2009-07-10 14:50:00,22.3,22.3,22.26,22.27,129200.0,18.8969,18.8969,18.863,18.8715,129200.0
2009-07-10 14:55:00,22.27,22.29,22.24,22.24,138500.0,18.8715,18.8884,18.8461,18.8461,138500.0
2009-07-10 15:00:00,22.25,22.3,22.24,22.27,112300.0,18.8545,18.8969,18.8461,18.8715,112300.0
2009-07-10 15:05:00,22.28,22.32,22.27,22.29,92900.0,18.88,18.9139,18.8715,18.8884,92900.0
2009-07-10 15:10:00,22.29,22.32,22.28,22.31,58500.0,18.8884,18.9139,18.88,18.9054,58500.0
2009-07-10 15:15:00,22.31,22.37,22.3,22.35,81000.0,18.9054,18.9562,18.8969,18.9393,81000.0
2009-07-10 15:20:00,22.35,22.36,22.27,22.3,89000.0,18.9393,18.9478,18.8715,18.8969,89000.0
2009-07-10 15:25:00,22.3,22.34,22.29,22.32,126700.0,18.8969,18.9308,18.8884,18.9139,126700.0
2009-07-10 15:30:00,22.32,22.33,22.31,22.32,84600.0,18.9139,18.9223,18.9054,18.9139,84600.0
2009-07-10 15:35:00,22.32,22.36,22.3,22.34,102400.0,18.9139,18.9478,18.8969,18.9308,102400.0
2009-07-10 15:40:00,22.34,22.37,22.32,22.35,138900.0,18.9308,18.9562,18.9139,18.9393,138900.0
2009-07-10 15:45:00,22.35,22.45,22.34,22.42,198900.0,18.9393,19.024,18.9308,18.9986,198900.0
2009-07-10 15:50:00,22.41,22.43,22.39,22.41,216500.0,18.9901,19.0071,18.9732,18.9901,216500.0
2009-07-10 15:55:00,22.41,22.44,22.39,22.39,374400.0,18.9901,19.0156,18.9732,18.9732,374400.0
2009-07-13 09:30:00,22.49,22.49,22.29,22.33,171400.0,19.0579,19.0579,18.8884,18.9223,171400.0
2009-07-13 09:35:00,22.33,22.44,22.27,22.36,177500.0,18.9223,19.0156,18.8715,18.9478,177500.0
2009-07-13 09:40:00,22.36,22.36,22.25,22.3,106900.0,18.9478,18.9478,18.8545,18.8969,106900.0
2009-07-13 09:45:00,22.29,22.31,22.22,22.29,112400.0,18.8884,18.9054,18.8291,18.8884,112400.0
2009-07-13 09:50:00,22.29,22.29,22.17,22.2,80900.0,18.8884,18.8884,18.7868,18.8122,80900.0
2009-07-13 09:55:00,22.19,22.24,22.17,22.21,121900.0,18.8037,18.8461,18.7868,18.8207,121900.0
2009-07-13 10:00:00,22.2,22.22,22.12,22.12,81300.0,18.8122,18.8291,18.7444,18.7444,81300.0
2009-07-13 10:05:00,22.13,22.16,22.08,22.08,111900.0,18.7529,18.7783,18.7105,18.7105,111900.0
2009-07-13 10:10:00,22.08,22.13,22.07,22.13,77800.0,18.7105,18.7529,18.702,18.7529,77800.0
2009-07-13 10:15:00,22.13,22.19,22.12,22.19,96900.0,18.7529,18.8037,18.7444,18.8037,96900.0
2009-07-13 10:20:00,22.19,22.19,22.14,22.18,99700.0,18.8037,18.8037,18.7613,18.7952,99700.0
2009-07-13 10:25:00,22.17,22.3,22.17,22.28,86800.0,18.7868,18.8969,18.7868,18.88,86800.0
2009-07-13 10:30:00,22.28,22.35,22.27,22.31,94900.0,18.88,18.9393,18.8715,18.9054,94900.0
2009-07-13 10:35:00,22.3,22.36,22.29,22.32,118400.0,18.8969,18.9478,18.8884,18.9139,118400.0
2009-07-13 10:40:00,22.33,22.37,22.3,22.3,168500.0,18.9223,18.9562,18.8969,18.8969,168500.0
2009-07-13 10:45:00,22.3,22.38,22.3,22.37,109000.0,18.8969,18.9647,18.8969,18.9562,109000.0
2009-07-13 10:50:00,22.37,22.42,22.37,22.41,66000.0,18.9562,18.9986,18.9562,18.9901,66000.0
2009-07-13 10:55:00,22.41,22.49,22.41,22.47,159100.0,18.9901,19.0579,18.9901,19.041,159100.0
2009-07-13 11:00:00,22.47,22.51,22.47,22.5,133200.0,19.041,19.0749,19.041,19.0664,133200.0
2009-07-13 11:05:00,22.5,22.51,22.48,22.48,55500.0,19.0664,19.0749,19.0494,19.0494,55500.0
2009-07-13 11:10:00,22.49,22.54,22.48,22.5,89100.0,19.0579,19.1003,19.0494,19.0664,89100.0
2009-07-13 11:15:00,22.5,22.51,22.47,22.5,51800.0,19.0664,19.0749,19.041,19.0664,51800.0
2009-07-13 11:20:00,22.5,22.55,22.5,22.55,45200.0,19.0664,19.1088,19.0664,19.1088,45200.0
2009-07-13 11:25:00,22.54,22.56,22.51,22.55,65400.0,19.1003,19.1172,19.0749,19.1088,65400.0
2009-07-13 11:30:00,22.55,22.73,22.55,22.7,183200.0,19.1088,19.2613,19.1088,19.2359,183200.0
2009-07-13 11:35:00,22.7,22.75,22.68,22.7,119600.0,19.2359,19.2782,19.2189,19.2359,119600.0
2009-07-13 11:40:00,22.71,22.72,22.68,22.72,72200.0,19.2444,19.2528,19.2189,19.2528,72200.0
2009-07-13 11:45:00,22.73,22.78,22.72,22.72,173300.0,19.2613,19.3037,19.2528,19.2528,173300.0
2009-07-13 11:50:00,22.73,22.76,22.71,22.73,52200.0,19.2613,19.2867,19.2444,19.2613,52200.0
2009-07-13 11:55:00,22.73,22.73,22.71,22.72,30700.0,19.2613,19.2613,19.2444,19.2528,30700.0
2009-07-13 12:00:00,22.72,22.74,22.71,22.71,75500.0,19.2528,19.2698,19.2444,19.2444,75500.0
2009-07-13 12:05:00,22.71,22.72,22.69,22.69,49200.0,19.2444,19.2528,19.2274,19.2274,49200.0
2009-07-13 12:10:00,22.7,22.7,22.68,22.68,41200.0,19.2359,19.2359,19.2189,19.2189,41200.0
2009-07-13 12:15:00,22.69,22.69,22.66,22.67,44800.0,19.2274,19.2274,19.202,19.2105,44800.0
2009-07-13 12:20:00,22.67,22.67,22.64,22.66,43600.0,19.2105,19.2105,19.185,19.202,43600.0
2009-07-13 12:25:00,22.66,22.68,22.63,22.64,148100.0,19.202,19.2189,19.1766,19.185,148100.0
2009-07-13 12:30:00,22.63,22.64,22.6,22.61,69200.0,19.1766,19.185,19.1511,19.1596,69200.0
2009-07-13 12:35:00,22.61,22.62,22.6,22.6,117200.0,19.1596,19.1681,19.1511,19.1511,117200.0
2009-07-13 12:40:00,22.6,22.61,22.58,22.61,118900.0,19.1511,19.1596,19.1342,19.1596,118900.0
2009-07-13 12:45:00,22.61,22.63,22.57,22.62,116800.0,19.1596,19.1766,19.1257,19.1681,116800.0
2009-07-13 12:50:00,22.62,22.64,22.57,22.57,103800.0,19.1681,19.185,19.1257,19.1257,103800.0
2009-07-13 12:55:00,22.57,22.59,22.56,22.59,31900.0,19.1257,19.1427,19.1172,19.1427,31900.0
2009-07-13 13:00:00,22.59,22.62,22.58,22.6,75200.0,19.1427,19.1681,19.1342,19.1511,75200.0
2009-07-13 13:05:00,22.61,22.62,22.59,22.62,51200.0,19.1596,19.1681,19.1427,19.1681,51200.0
2009-07-13 13:10:00,22.62,22.62,22.58,22.61,65200.0,19.1681,19.1681,19.1342,19.1596,65200.0
2009-07-13 13:15:00,22.61,22.64,22.6,22.63,27600.0,19.1596,19.185,19.1511,19.1766,27600.0
2009-07-13 13:20:00,22.63,22.67,22.62,22.64,70200.0,19.1766,19.2105,19.1681,19.185,70200.0
2009-07-13 13:25:00,22.64,22.64,22.62,22.62,24900.0,19.185,19.185,19.1681,19.1681,24900.0
2009-07-13 13:30:00,22.63,22.63,22.6,22.6,34900.0,19.1766,19.1766,19.1511,19.1511,34900.0
2009-07-13 13:35:00,22.61,22.63,22.59,22.6,70900.0,19.1596,19.1766,19.1427,19.1511,70900.0
2009-07-13 13:40:00,22.6,22.6,22.59,22.6,13200.0,19.1511,19.1511,19.1427,19.1511,13200.0
2009-07-13 13:45:00,22.6,22.61,22.58,22.59,76200.0,19.1511,19.1596,19.1342,19.1427,76200.0
2009-07-13 13:50:00,22.59,22.61,22.58,22.61,42400.0,19.1427,19.1596,19.1342,19.1596,42400.0
2009-07-13 13:55:00,22.61,22.61,22.59,22.6,65100.0,19.1596,19.1596,19.1427,19.1511,65100.0
2009-07-13 14:00:00,22.59,22.61,22.58,22.6,48900.0,19.1427,19.1596,19.1342,19.1511,48900.0
2009-07-13 14:05:00,22.6,22.62,22.58,22.59,85800.0,19.1511,19.1681,19.1342,19.1427,85800.0
2009-07-13 14:10:00,22.59,22.62,22.58,22.59,101200.0,19.1427,19.1681,19.1342,19.1427,101200.0
2009-07-13 14:15:00,22.6,22.61,22.59,22.6,35500.0,19.1511,19.1596,19.1427,19.1511,35500.0
2009-07-13 14:20:00,22.61,22.68,22.6,22.66,89800.0,19.1596,19.2189,19.1511,19.202,89800.0
2009-07-13 14:25:00,22.66,22.66,22.64,22.65,36600.0,19.202,19.202,19.185,19.1935,36600.0
2009-07-13 14:30:00,22.65,22.66,22.61,22.63,40600.0,19.1935,19.202,19.1596,19.1766,40600.0
2009-07-13 14:35:00,22.63,22.65,22.6,22.6,53200.0,19.1766,19.1935,19.1511,19.1511,53200.0
2009-07-13 14:40:00,22.6,22.62,22.59,22.6,57400.0,19.1511,19.1681,19.1427,19.1511,57400.0
2009-07-13 14:45:00,22.6,22.61,22.58,22.6,65500.0,19.1511,19.1596,19.1342,19.1511,65500.0
2009-07-13 14:50:00,22.6,22.61,22.58,22.58,74600.0,19.1511,19.1596,19.1342,19.1342,74600.0
2009-07-13 14:55:00,22.58,22.59,22.56,22.58,151800.0,19.1342,19.1427,19.1172,19.1342,151800.0
2009-07-13 15:00:00,22.58,22.6,22.57,22.59,66100.0,19.1342,19.1511,19.1257,19.1427,66100.0
2009-07-13 15:05:00,22.59,22.61,22.59,22.6,81900.0,19.1427,19.1596,19.1427,19.1511,81900.0
2009-07-13 15:10:00,22.59,22.63,22.59,22.6,79800.0,19.1427,19.1766,19.1427,19.1511,79800.0
2009-07-13 15:15:00,22.6,22.61,22.56,22.58,96300.0,19.1511,19.1596,19.1172,19.1342,96300.0
2009-07-13 15:20:00,22.59,22.59,22.54,22.57,98900.0,19.1427,19.1427,19.1003,19.1257,98900.0
2009-07-13 15:25:00,22.56,22.59,22.55,22.56,70000.0,19.1172,19.1427,19.1088,19.1172,70000.0
2009-07-13 15:30:00,22.56,22.62,22.56,22.61,158500.0,19.1172,19.1681,19.1172,19.1596,158500.0
2009-07-13 15:35:00,22.62,22.65,22.59,22.64,158500.0,19.1681,19.1935,19.1427,19.185,158500.0
2009-07-13 15:40:00,22.64,22.71,22.64,22.71,174800.0,19.185,19.2444,19.185,19.2444,174800.0
2009-07-13 15:45:00,22.7,22.7,22.65,22.65,129800.0,19.2359,19.2359,19.1935,19.1935,129800.0
2009-07-13 15:50:00,22.65,22.73,22.65,22.69,189000.0,19.1935,19.2613,19.1935,19.2274,189000.0
2009-07-13 15:55:00,22.7,22.71,22.65,22.7,431300.0,19.2359,19.2444,19.1935,19.2359,431300.0
2009-07-14 09:30:00,22.72,22.79,22.66,22.78,124000.0,19.2528,19.3121,19.202,19.3037,124000.0
2009-07-14 09:35:00,22.79,22.89,22.78,22.88,168500.0,19.3121,19.3969,19.3037,19.3884,168500.0
2009-07-14 09:40:00,22.87,22.88,22.75,22.75,109500.0,19.3799,19.3884,19.2782,19.2782,109500.0
2009-07-14 09:45:00,22.75,22.81,22.75,22.8,67700.0,19.2782,19.3291,19.2782,19.3206,67700.0
2009-07-14 09:50:00,22.8,22.86,22.75,22.8,133900.0,19.3206,19.3715,19.2782,19.3206,133900.0
2009-07-14 09:55:00,22.8,22.81,22.73,22.79,158400.0,19.3206,19.3291,19.2613,19.3121,158400.0
2009-07-14 10:00:00,22.78,22.86,22.76,22.81,125300.0,19.3037,19.3715,19.2867,19.3291,125300.0
2009-07-14 10:05:00,22.81,22.89,22.79,22.84,107900.0,19.3291,19.3969,19.3121,19.3545,107900.0
2009-07-14 10:10:00,22.84,22.92,22.82,22.88,168000.0,19.3545,19.4223,19.3376,19.3884,168000.0
2009-07-14 10:15:00,22.87,22.92,22.82,22.88,113000.0,19.3799,19.4223,19.3376,19.3884,113000.0
2009-07-14 10:20:00,22.88,22.9,22.81,22.9,110000.0,19.3884,19.4054,19.3291,19.4054,110000.0
2009-07-14 10:25:00,22.9,22.92,22.84,22.86,124500.0,19.4054,19.4223,19.3545,19.3715,124500.0
2009-07-14 10:30:00,22.87,22.87,22.8,22.8,60800.0,19.3799,19.3799,19.3206,19.3206,60800.0
2009-07-14 10:35:00,22.8,22.8,22.72,22.78,89700.0,19.3206,19.3206,19.2528,19.3037,89700.0
2009-07-14 10:40:00,22.77,22.79,22.71,22.74,86100.0,19.2952,19.3121,19.2444,19.2698,86100.0
2009-07-14 10:45:00,22.74,22.8,22.7,22.8,120400.0,19.2698,19.3206,19.2359,19.3206,120400.0
2009-07-14 10:50:00,22.8,22.82,22.79,22.81,87800.0,19.3206,19.3376,19.3121,19.3291,87800.0
2009-07-14 10:55:00,22.82,22.85,22.8,22.85,59700.0,19.3376,19.363,19.3206,19.363,59700.0
2009-07-14 11:00:00,22.84,22.87,22.83,22.85,73300.0,19.3545,19.3799,19.346,19.363,73300.0
2009-07-14 11:05:00,22.86,22.93,22.85,22.9,138000.0,19.3715,19.4308,19.363,19.4054,138000.0
2009-07-14 11:10:00,22.9,22.92,22.9,22.91,75200.0,19.4054,19.4223,19.4054,19.4138,75200.0
2009-07-14 11:15:00,22.91,23.02,22.91,23.01,210300.0,19.4138,19.507,19.4138,19.4986,210300.0
2009-07-14 11:20:00,23.01,23.03,23.0,23.03,79200.0,19.4986,19.5155,19.4901,19.5155,79200.0
2009-07-14 11:25:00,23.03,23.05,23.0,23.0,122000.0,19.5155,19.5325,19.4901,19.4901,122000.0
2009-07-14 11:30:00,23.01,23.06,22.99,23.05,144700.0,19.4986,19.5409,19.4816,19.5325,144700.0
2009-07-14 11:35:00,23.05,23.09,23.04,23.06,74700.0,19.5325,19.5664,19.524,19.5409,74700.0
2009-07-14 11:40:00,23.06,23.08,23.05,23.06,54800.0,19.5409,19.5579,19.5325,19.5409,54800.0
2009-07-14 11:45:00,23.06,23.12,23.05,23.11,94800.0,19.5409,19.5918,19.5325,19.5833,94800.0
2009-07-14 11:50:00,23.11,23.14,23.1,23.11,108700.0,19.5833,19.6087,19.5748,19.5833,108700.0
2009-07-14 11:55:00,23.12,23.16,23.09,23.1,115100.0,19.5918,19.6257,19.5664,19.5748,115100.0
2009-07-14 12:00:00,23.11,23.12,23.1,23.1,58700.0,19.5833,19.5918,19.5748,19.5748,58700.0
2009-07-14 12:05:00,23.1,23.16,23.1,23.15,132800.0,19.5748,19.6257,19.5748,19.6172,132800.0
2009-07-14 12:10:00,23.15,23.15,22.85,23.09,175100.0,19.6172,19.6172,19.363,19.5664,175100.0
2009-07-14 12:15:00,23.1,23.1,23.02,23.04,78000.0,19.5748,19.5748,19.507,19.524,78000.0
2009-07-14 12:20:00,23.04,23.04,22.99,23.0,128100.0,19.524,19.524,19.4816,19.4901,128100.0
2009-07-14 12:25:00,23.0,23.01,23.0,23.01,26200.0,19.4901,19.4986,19.4901,19.4986,26200.0
2009-07-14 12:30:00,23.01,23.04,23.0,23.01,52800.0,19.4986,19.524,19.4901,19.4986,52800.0
2009-07-14 12:35:00,23.02,23.05,23.01,23.04,69200.0,19.507,19.5325,19.4986,19.524,69200.0
2009-07-14 12:40:00,23.04,23.05,23.01,23.01,115700.0,19.524,19.5325,19.4986,19.4986,115700.0
2009-07-14 12:45:00,23.01,23.05,23.01,23.03,99500.0,19.4986,19.5325,19.4986,19.5155,99500.0
2009-07-14 12:50:00,23.03,23.04,23.02,23.02,79000.0,19.5155,19.524,19.507,19.507,79000.0
2009-07-14 12:55:00,23.02,23.06,23.02,23.05,154500.0,19.507,19.5409,19.507,19.5325,154500.0
2009-07-14 13:00:00,23.06,23.11,23.05,23.11,79000.0,19.5409,19.5833,19.5325,19.5833,79000.0
2009-07-14 13:05:00,23.11,23.11,23.07,23.07,81300.0,19.5833,19.5833,19.5494,19.5494,81300.0
2009-07-14 13:10:00,23.06,23.11,23.06,23.1,177500.0,19.5409,19.5833,19.5409,19.5748,177500.0
2009-07-14 13:15:00,23.1,23.12,23.08,23.08,90000.0,19.5748,19.5918,19.5579,19.5579,90000.0
2009-07-14 13:20:00,23.09,23.09,23.08,23.09,22000.0,19.5664,19.5664,19.5579,19.5664,22000.0
2009-07-14 13:25:00,23.09,23.13,23.08,23.12,41900.0,19.5664,19.6003,19.5579,19.5918,41900.0
2009-07-14 13:30:00,23.12,23.13,23.09,23.1,78700.0,19.5918,19.6003,19.5664,19.5748,78700.0
2009-07-14 13:35:00,23.1,23.13,23.1,23.1,92900.0,19.5748,19.6003,19.5748,19.5748,92900.0
2009-07-14 13:40:00,23.1,23.11,23.1,23.1,46800.0,19.5748,19.5833,19.5748,19.5748,46800.0
2009-07-14 13:45:00,23.1,23.11,23.1,23.1,39400.0,19.5748,19.5833,19.5748,19.5748,39400.0
2009-07-14 13:50:00,23.11,23.12,23.08,23.1,189400.0,19.5833,19.5918,19.5579,19.5748,189400.0
2009-07-14 13:55:00,23.1,23.11,23.09,23.1,34200.0,19.5748,19.5833,19.5664,19.5748,34200.0
2009-07-14 14:00:00,23.1,23.1,23.0,23.0,112100.0,19.5748,19.5748,19.4901,19.4901,112100.0
2009-07-14 14:05:00,23.0,23.04,23.0,23.03,59500.0,19.4901,19.524,19.4901,19.5155,59500.0
2009-07-14 14:10:00,23.03,23.09,23.03,23.08,117700.0,19.5155,19.5664,19.5155,19.5579,117700.0
2009-07-14 14:15:00,23.08,23.12,23.08,23.11,86100.0,19.5579,19.5918,19.5579,19.5833,86100.0
2009-07-14 14:20:00,23.11,23.12,23.09,23.09,107300.0,19.5833,19.5918,19.5664,19.5664,107300.0
2009-07-14 14:25:00,23.09,23.12,23.08,23.08,129200.0,19.5664,19.5918,19.5579,19.5579,129200.0
2009-07-14 14:30:00,23.08,23.12,23.08,23.12,99000.0,19.5579,19.5918,19.5579,19.5918,99000.0
2009-07-14 14:35:00,23.12,23.16,23.11,23.15,101600.0,19.5918,19.6257,19.5833,19.6172,101600.0
2009-07-14 14:40:00,23.15,23.2,23.15,23.19,130100.0,19.6172,19.6596,19.6172,19.6511,130100.0
2009-07-14 14:45:00,23.2,23.21,23.14,23.15,159200.0,19.6596,19.668,19.6087,19.6172,159200.0
2009-07-14 14:50:00,23.14,23.16,23.13,23.15,86700.0,19.6087,19.6257,19.6003,19.6172,86700.0
2009-07-14 14:55:00,23.15,23.18,23.14,23.17,228600.0,19.6172,19.6426,19.6087,19.6342,228600.0
2009-07-14 15:00:00,23.17,23.18,23.15,23.15,171300.0,19.6342,19.6426,19.6172,19.6172,171300.0
2009-07-14 15:05:00,23.15,23.16,23.11,23.12,120700.0,19.6172,19.6257,19.5833,19.5918,120700.0
2009-07-14 15:10:00,23.11,23.16,23.1,23.12,148500.0,19.5833,19.6257,19.5748,19.5918,148500.0
2009-07-14 15:15:00,23.11,23.13,23.1,23.11,61100.0,19.5833,19.6003,19.5748,19.5833,61100.0
2009-07-14 15:20:00,23.11,23.12,23.08,23.1,82800.0,19.5833,19.5918,19.5579,19.5748,82800.0
2009-07-14 15:25:00,23.09,23.12,23.08,23.09,113500.0,19.5664,19.5918,19.5579,19.5664,113500.0
2009-07-14 15:30:00,23.1,23.12,23.09,23.1,119700.0,19.5748,19.5918,19.5664,19.5748,119700.0
2009-07-14 15:35:00,23.11,23.13,23.1,23.11,115300.0,19.5833,19.6003,19.5748,19.5833,115300.0
2009-07-14 15:40:00,23.11,23.14,23.09,23.12,227600.0,19.5833,19.6087,19.5664,19.5918,227600.0
2009-07-14 15:45:00,23.12,23.13,23.05,23.09,363500.0,19.5918,19.6003,19.5325,19.5664,363500.0
2009-07-14 15:50:00,23.08,23.11,23.08,23.1,161800.0,19.5579,19.5833,19.5579,19.5748,161800.0
2009-07-14 15:55:00,23.1,23.14,23.1,23.14,412400.0,19.5748,19.6087,19.5748,19.6087,412400.0
2009-07-15 09:30:00,23.37,23.5,23.37,23.5,159600.0,19.8036,19.9138,19.8036,19.9138,159600.0
2009-07-15 09:35:00,23.5,23.52,23.4,23.47,93200.0,19.9138,19.9307,19.8291,19.8884,93200.0
2009-07-15 09:40:00,23.47,23.69,23.46,23.68,225900.0,19.8884,20.0748,19.8799,20.0663,225900.0
2009-07-15 09:45:00,23.68,23.73,23.66,23.67,171500.0,20.0663,20.1087,20.0494,20.0579,171500.0
2009-07-15 09:50:00,23.67,23.69,23.55,23.56,191300.0,20.0579,20.0748,19.9562,19.9646,191300.0
2009-07-15 09:55:00,23.56,23.57,23.51,23.52,354200.0,19.9646,19.9731,19.9223,19.9307,354200.0
2009-07-15 10:00:00,23.51,23.56,23.51,23.54,149600.0,19.9223,19.9646,19.9223,19.9477,149600.0
2009-07-15 10:05:00,23.54,23.56,23.53,23.54,125500.0,19.9477,19.9646,19.9392,19.9477,125500.0
2009-07-15 10:10:00,23.55,23.55,23.52,23.54,71300.0,19.9562,19.9562,19.9307,19.9477,71300.0
2009-07-15 10:15:00,23.53,23.56,23.52,23.56,82600.0,19.9392,19.9646,19.9307,19.9646,82600.0
2009-07-15 10:20:00,23.55,23.6,23.55,23.59,197500.0,19.9562,19.9985,19.9562,19.9901,197500.0
2009-07-15 10:25:00,23.59,23.59,23.55,23.57,170000.0,19.9901,19.9901,19.9562,19.9731,170000.0
2009-07-15 10:30:00,23.57,23.58,23.54,23.54,126000.0,19.9731,19.9816,19.9477,19.9477,126000.0
2009-07-15 10:35:00,23.55,23.58,23.54,23.55,79300.0,19.9562,19.9816,19.9477,19.9562,79300.0
2009-07-15 10:40:00,23.55,23.59,23.52,23.58,784300.0,19.9562,19.9901,19.9307,19.9816,784300.0
2009-07-15 10:45:00,23.58,23.64,23.57,23.64,113400.0,19.9816,20.0324,19.9731,20.0324,113400.0
2009-07-15 10:50:00,23.64,23.66,23.64,23.65,80300.0,20.0324,20.0494,20.0324,20.0409,80300.0
2009-07-15 10:55:00,23.65,23.65,23.61,23.61,80900.0,20.0409,20.0409,20.007,20.007,80900.0
2009-07-15 11:00:00,23.62,23.62,23.59,23.59,73700.0,20.0155,20.0155,19.9901,19.9901,73700.0
2009-07-15 11:05:00,23.6,23.6,23.57,23.57,39200.0,19.9985,19.9985,19.9731,19.9731,39200.0
2009-07-15 11:10:00,23.57,23.6,23.57,23.6,75100.0,19.9731,19.9985,19.9731,19.9985,75100.0
2009-07-15 11:15:00,23.6,23.67,23.6,23.66,122000.0,19.9985,20.0579,19.9985,20.0494,122000.0
2009-07-15 11:20:00,23.67,23.74,23.67,23.74,136400.0,20.0579,20.1172,20.0579,20.1172,136400.0
2009-07-15 11:25:00,23.73,23.77,23.72,23.75,179000.0,20.1087,20.1426,20.1002,20.1256,179000.0
2009-07-15 11:30:00,23.74,23.8,23.72,23.8,102400.0,20.1172,20.168,20.1002,20.168,102400.0
2009-07-15 11:35:00,23.79,23.8,23.77,23.78,106500.0,20.1595,20.168,20.1426,20.1511,106500.0
2009-07-15 11:40:00,23.78,23.79,23.77,23.78,84300.0,20.1511,20.1595,20.1426,20.1511,84300.0
2009-07-15 11:45:00,23.79,23.81,23.78,23.8,98700.0,20.1595,20.1765,20.1511,20.168,98700.0
2009-07-15 11:50:00,23.81,23.81,23.78,23.78,85900.0,20.1765,20.1765,20.1511,20.1511,85900.0
2009-07-15 11:55:00,23.78,23.8,23.77,23.77,105800.0,20.1511,20.168,20.1426,20.1426,105800.0
2009-07-15 12:00:00,23.77,23.78,23.73,23.74,112700.0,20.1426,20.1511,20.1087,20.1172,112700.0
2009-07-15 12:05:00,23.74,23.75,23.72,23.72,52600.0,20.1172,20.1256,20.1002,20.1002,52600.0
2009-07-15 12:10:00,23.72,23.73,23.72,23.73,36200.0,20.1002,20.1087,20.1002,20.1087,36200.0
2009-07-15 12:15:00,23.72,23.78,23.72,23.77,57100.0,20.1002,20.1511,20.1002,20.1426,57100.0
2009-07-15 12:20:00,23.77,23.79,23.77,23.78,27600.0,20.1426,20.1595,20.1426,20.1511,27600.0
2009-07-15 12:25:00,23.78,23.79,23.77,23.77,56900.0,20.1511,20.1595,20.1426,20.1426,56900.0
2009-07-15 12:30:00,23.77,23.79,23.75,23.77,132300.0,20.1426,20.1595,20.1256,20.1426,132300.0
2009-07-15 12:35:00,23.77,23.78,23.73,23.74,122500.0,20.1426,20.1511,20.1087,20.1172,122500.0
2009-07-15 12:40:00,23.73,23.76,23.73,23.75,51700.0,20.1087,20.1341,20.1087,20.1256,51700.0
2009-07-15 12:45:00,23.75,23.76,23.75,23.75,42000.0,20.1256,20.1341,20.1256,20.1256,42000.0
2009-07-15 12:50:00,23.75,23.77,23.74,23.74,109400.0,20.1256,20.1426,20.1172,20.1172,109400.0
2009-07-15 12:55:00,23.75,23.76,23.73,23.74,93500.0,20.1256,20.1341,20.1087,20.1172,93500.0
2009-07-15 13:00:00,23.74,23.75,23.73,23.74,42100.0,20.1172,20.1256,20.1087,20.1172,42100.0
2009-07-15 13:05:00,23.75,23.76,23.74,23.75,69000.0,20.1256,20.1341,20.1172,20.1256,69000.0
2009-07-15 13:10:00,23.75,23.76,23.74,23.76,31100.0,20.1256,20.1341,20.1172,20.1341,31100.0
2009-07-15 13:15:00,23.76,23.76,23.75,23.75,41700.0,20.1341,20.1341,20.1256,20.1256,41700.0
2009-07-15 13:20:00,23.75,23.81,23.75,23.81,231500.0,20.1256,20.1765,20.1256,20.1765,231500.0
2009-07-15 13:25:00,23.8,23.82,23.8,23.8,122900.0,20.168,20.185,20.168,20.168,122900.0
2009-07-15 13:30:00,23.8,23.83,23.8,23.81,72100.0,20.168,20.1934,20.168,20.1765,72100.0
2009-07-15 13:35:00,23.81,23.83,23.81,23.83,76200.0,20.1765,20.1934,20.1765,20.1934,76200.0
2009-07-15 13:40:00,23.83,23.88,23.83,23.87,188300.0,20.1934,20.2358,20.1934,20.2273,188300.0
2009-07-15 13:45:00,23.87,23.91,23.87,23.9,207800.0,20.2273,20.2612,20.2273,20.2528,207800.0
2009-07-15 13:50:00,23.9,23.92,23.89,23.89,159200.0,20.2528,20.2697,20.2443,20.2443,159200.0
2009-07-15 13:55:00,23.89,23.91,23.88,23.9,96000.0,20.2443,20.2612,20.2358,20.2528,96000.0
2009-07-15 14:00:00,23.9,23.91,23.86,23.88,135100.0,20.2528,20.2612,20.2189,20.2358,135100.0
2009-07-15 14:05:00,23.88,23.93,23.88,23.93,127300.0,20.2358,20.2782,20.2358,20.2782,127300.0
2009-07-15 14:10:00,23.92,23.92,23.9,23.9,43900.0,20.2697,20.2697,20.2528,20.2528,43900.0
2009-07-15 14:15:00,23.9,23.96,23.9,23.93,149800.0,20.2528,20.3036,20.2528,20.2782,149800.0
2009-07-15 14:20:00,23.93,23.95,23.9,23.94,150800.0,20.2782,20.2951,20.2528,20.2866,150800.0
2009-07-15 14:25:00,23.95,23.95,23.9,23.9,64600.0,20.2951,20.2951,20.2528,20.2528,64600.0
2009-07-15 14:30:00,23.9,23.94,23.89,23.89,93000.0,20.2528,20.2866,20.2443,20.2443,93000.0
2009-07-15 14:35:00,23.89,23.91,23.87,23.88,73400.0,20.2443,20.2612,20.2273,20.2358,73400.0
2009-07-15 14:40:00,23.88,23.92,23.88,23.88,76800.0,20.2358,20.2697,20.2358,20.2358,76800.0
2009-07-15 14:45:00,23.88,23.95,23.88,23.95,147300.0,20.2358,20.2951,20.2358,20.2951,147300.0
2009-07-15 14:50:00,23.94,23.95,23.93,23.94,69800.0,20.2866,20.2951,20.2782,20.2866,69800.0
2009-07-15 14:55:00,23.94,23.99,23.93,23.98,116700.0,20.2866,20.329,20.2782,20.3205,116700.0
2009-07-15 15:00:00,23.98,23.99,23.97,23.97,98400.0,20.3205,20.329,20.3121,20.3121,98400.0
2009-07-15 15:05:00,23.98,24.0,23.96,24.0,94200.0,20.3205,20.3375,20.3036,20.3375,94200.0
2009-07-15 15:10:00,23.99,24.03,23.98,24.0,172700.0,20.329,20.3629,20.3205,20.3375,172700.0
2009-07-15 15:15:00,24.01,24.02,24.0,24.0,62000.0,20.346,20.3544,20.3375,20.3375,62000.0
2009-07-15 15:20:00,24.01,24.02,23.98,24.0,180800.0,20.346,20.3544,20.3205,20.3375,180800.0
2009-07-15 15:25:00,23.98,24.0,23.97,23.98,158100.0,20.3205,20.3375,20.3121,20.3205,158100.0
2009-07-15 15:30:00,23.98,23.99,23.94,23.94,142500.0,20.3205,20.329,20.2866,20.2866,142500.0
2009-07-15 15:35:00,23.95,24.0,23.95,23.99,183800.0,20.2951,20.3375,20.2951,20.329,183800.0
2009-07-15 15:40:00,24.0,24.04,23.99,24.02,302600.0,20.3375,20.3714,20.329,20.3544,302600.0
2009-07-15 15:45:00,24.03,24.06,24.0,24.05,303800.0,20.3629,20.3883,20.3375,20.3799,303800.0
2009-07-15 15:50:00,24.05,24.13,24.04,24.11,474700.0,20.3799,20.4477,20.3714,20.4307,474700.0
2009-07-15 15:55:00,24.12,24.13,24.08,24.09,668000.0,20.4392,20.4477,20.4053,20.4138,668000.0
2009-07-16 09:30:00,24.5,24.68,24.43,24.62,506600.0,20.7612,20.9137,20.7019,20.8629,506600.0
2009-07-16 09:35:00,24.63,24.81,24.61,24.78,539600.0,20.8714,21.0239,20.8544,20.9985,539600.0
2009-07-16 09:40:00,24.78,24.9,24.71,24.9,591300.0,20.9985,21.1001,20.9391,21.1001,591300.0
2009-07-16 09:45:00,24.9,24.95,24.84,24.95,451600.0,21.1001,21.1425,21.0493,21.1425,451600.0
2009-07-16 09:50:00,24.95,24.99,24.95,24.97,352200.0,21.1425,21.1764,21.1425,21.1595,352200.0
2009-07-16 09:55:00,24.98,24.98,24.92,24.93,450700.0,21.1679,21.1679,21.1171,21.1256,450700.0
2009-07-16 10:00:00,24.92,24.93,24.75,24.77,403300.0,21.1171,21.1256,20.973,20.99,403300.0
2009-07-16 10:05:00,24.77,24.78,24.69,24.72,289900.0,20.99,20.9985,20.9222,20.9476,289900.0
2009-07-16 10:10:00,24.72,24.74,24.56,24.57,413500.0,20.9476,20.9646,20.812,20.8205,413500.0
2009-07-16 10:15:00,24.57,24.63,24.51,24.51,224700.0,20.8205,20.8714,20.7697,20.7697,224700.0
2009-07-16 10:20:00,24.51,24.53,24.46,24.49,262500.0,20.7697,20.7866,20.7273,20.7527,262500.0
2009-07-16 10:25:00,24.49,24.58,24.49,24.54,216800.0,20.7527,20.829,20.7527,20.7951,216800.0
2009-07-16 10:30:00,24.53,24.62,24.51,24.51,265100.0,20.7866,20.8629,20.7697,20.7697,265100.0
2009-07-16 10:35:00,24.52,24.58,24.51,24.53,122800.0,20.7781,20.829,20.7697,20.7866,122800.0
2009-07-16 10:40:00,24.53,24.57,24.5,24.5,163100.0,20.7866,20.8205,20.7612,20.7612,163100.0
2009-07-16 10:45:00,24.49,24.53,24.47,24.49,166700.0,20.7527,20.7866,20.7358,20.7527,166700.0
2009-07-16 10:50:00,24.49,24.56,24.48,24.56,207100.0,20.7527,20.812,20.7442,20.812,207100.0
2009-07-16 10:55:00,24.55,24.56,24.5,24.5,114300.0,20.8036,20.812,20.7612,20.7612,114300.0
2009-07-16 11:00:00,24.5,24.53,24.49,24.49,176900.0,20.7612,20.7866,20.7527,20.7527,176900.0
2009-07-16 11:05:00,24.49,24.56,24.49,24.53,125500.0,20.7527,20.812,20.7527,20.7866,125500.0
2009-07-16 11:10:00,24.54,24.54,24.48,24.52,82400.0,20.7951,20.7951,20.7442,20.7781,82400.0
2009-07-16 11:15:00,24.52,24.53,24.45,24.48,103500.0,20.7781,20.7866,20.7188,20.7442,103500.0
2009-07-16 11:20:00,24.48,24.51,24.47,24.49,82700.0,20.7442,20.7697,20.7358,20.7527,82700.0
2009-07-16 11:25:00,24.49,24.5,24.43,24.44,76000.0,20.7527,20.7612,20.7019,20.7103,76000.0
2009-07-16 11:30:00,24.43,24.48,24.42,24.46,102600.0,20.7019,20.7442,20.6934,20.7273,102600.0
2009-07-16 11:35:00,24.47,24.47,24.4,24.41,156400.0,20.7358,20.7358,20.6764,20.6849,156400.0
2009-07-16 11:40:00,24.41,24.42,24.36,24.36,150700.0,20.6849,20.6934,20.6426,20.6426,150700.0
2009-07-16 11:45:00,24.36,24.41,24.36,24.41,98600.0,20.6426,20.6849,20.6426,20.6849,98600.0
2009-07-16 11:50:00,24.41,24.41,24.38,24.38,61000.0,20.6849,20.6849,20.6595,20.6595,61000.0
2009-07-16 11:55:00,24.38,24.45,24.38,24.41,150900.0,20.6595,20.7188,20.6595,20.6849,150900.0
2009-07-16 12:00:00,24.41,24.46,24.41,24.46,57600.0,20.6849,20.7273,20.6849,20.7273,57600.0
2009-07-16 12:05:00,24.46,24.49,24.45,24.49,64000.0,20.7273,20.7527,20.7188,20.7527,64000.0
2009-07-16 12:10:00,24.48,24.52,24.48,24.52,68100.0,20.7442,20.7781,20.7442,20.7781,68100.0
2009-07-16 12:15:00,24.51,24.54,24.51,24.54,57400.0,20.7697,20.7951,20.7697,20.7951,57400.0
2009-07-16 12:20:00,24.54,24.56,24.53,24.56,45900.0,20.7951,20.812,20.7866,20.812,45900.0
2009-07-16 12:25:00,24.55,24.57,24.55,24.56,45100.0,20.8036,20.8205,20.8036,20.812,45100.0
2009-07-16 12:30:00,24.57,24.59,24.55,24.58,161200.0,20.8205,20.8375,20.8036,20.829,161200.0
2009-07-16 12:35:00,24.57,24.58,24.52,24.52,87600.0,20.8205,20.829,20.7781,20.7781,87600.0
2009-07-16 12:40:00,24.52,24.56,24.52,24.56,53300.0,20.7781,20.812,20.7781,20.812,53300.0
2009-07-16 12:45:00,24.55,24.57,24.55,24.57,20400.0,20.8036,20.8205,20.8036,20.8205,20400.0
2009-07-16 12:50:00,24.56,24.57,24.52,24.52,59000.0,20.812,20.8205,20.7781,20.7781,59000.0
2009-07-16 12:55:00,24.52,24.53,24.5,24.5,63500.0,20.7781,20.7866,20.7612,20.7612,63500.0
2009-07-16 13:00:00,24.51,24.52,24.49,24.5,47600.0,20.7697,20.7781,20.7527,20.7612,47600.0
2009-07-16 13:05:00,24.5,24.5,24.45,24.46,86300.0,20.7612,20.7612,20.7188,20.7273,86300.0
2009-07-16 13:10:00,24.46,24.48,24.45,24.47,45800.0,20.7273,20.7442,20.7188,20.7358,45800.0
2009-07-16 13:15:00,24.46,24.48,24.45,24.45,81000.0,20.7273,20.7442,20.7188,20.7188,81000.0
2009-07-16 13:20:00,24.45,24.46,24.45,24.45,24000.0,20.7188,20.7273,20.7188,20.7188,24000.0
2009-07-16 13:25:00,24.45,24.46,24.44,24.45,92800.0,20.7188,20.7273,20.7103,20.7188,92800.0
2009-07-16 13:30:00,24.45,24.47,24.44,24.45,142700.0,20.7188,20.7358,20.7103,20.7188,142700.0
2009-07-16 13:35:00,24.45,24.49,24.44,24.48,92100.0,20.7188,20.7527,20.7103,20.7442,92100.0
2009-07-16 13:40:00,24.49,24.56,24.49,24.53,160900.0,20.7527,20.812,20.7527,20.7866,160900.0
2009-07-16 13:45:00,24.54,24.58,24.53,24.57,88900.0,20.7951,20.829,20.7866,20.8205,88900.0
2009-07-16 13:50:00,24.57,24.59,24.57,24.58,225500.0,20.8205,20.8375,20.8205,20.829,225500.0
2009-07-16 13:55:00,24.58,24.59,24.57,24.59,336300.0,20.829,20.8375,20.8205,20.8375,336300.0
2009-07-16 14:00:00,24.59,24.61,24.56,24.56,249100.0,20.8375,20.8544,20.812,20.812,249100.0
2009-07-16 14:05:00,24.57,24.59,24.56,24.58,69500.0,20.8205,20.8375,20.812,20.829,69500.0
2009-07-16 14:10:00,24.57,24.62,24.56,24.62,218700.0,20.8205,20.8629,20.812,20.8629,218700.0
2009-07-16 14:15:00,24.62,24.66,24.6,24.65,498500.0,20.8629,20.8968,20.8459,20.8883,498500.0
2009-07-16 14:20:00,24.65,24.69,24.65,24.67,214900.0,20.8883,20.9222,20.8883,20.9052,214900.0
2009-07-16 14:25:00,24.66,24.72,24.64,24.64,330500.0,20.8968,20.9476,20.8798,20.8798,330500.0
2009-07-16 14:30:00,24.65,24.65,24.63,24.63,77500.0,20.8883,20.8883,20.8714,20.8714,77500.0
2009-07-16 14:35:00,24.64,24.7,24.63,24.69,144500.0,20.8798,20.9307,20.8714,20.9222,144500.0
2009-07-16 14:40:00,24.69,24.71,24.66,24.67,149300.0,20.9222,20.9391,20.8968,20.9052,149300.0
2009-07-16 14:45:00,24.67,24.69,24.65,24.68,129100.0,20.9052,20.9222,20.8883,20.9137,129100.0
2009-07-16 14:50:00,24.68,24.73,24.68,24.72,171700.0,20.9137,20.9561,20.9137,20.9476,171700.0
2009-07-16 14:55:00,24.72,24.74,24.7,24.7,137800.0,20.9476,20.9646,20.9307,20.9307,137800.0
2009-07-16 15:00:00,24.7,24.72,24.69,24.72,105000.0,20.9307,20.9476,20.9222,20.9476,105000.0
2009-07-16 15:05:00,24.72,24.72,24.65,24.65,172800.0,20.9476,20.9476,20.8883,20.8883,172800.0
2009-07-16 15:10:00,24.66,24.72,24.66,24.71,128500.0,20.8968,20.9476,20.8968,20.9391,128500.0
2009-07-16 15:15:00,24.71,24.73,24.7,24.72,123600.0,20.9391,20.9561,20.9307,20.9476,123600.0
2009-07-16 15:20:00,24.72,24.8,24.71,24.8,148300.0,20.9476,21.0154,20.9391,21.0154,148300.0
2009-07-16 15:25:00,24.79,24.8,24.77,24.8,176000.0,21.0069,21.0154,20.99,21.0154,176000.0
2009-07-16 15:30:00,24.8,24.83,24.79,24.8,177700.0,21.0154,21.0408,21.0069,21.0154,177700.0
2009-07-16 15:35:00,24.8,24.82,24.78,24.79,152300.0,21.0154,21.0324,20.9985,21.0069,152300.0
2009-07-16 15:40:00,24.79,24.89,24.77,24.87,277800.0,21.0069,21.0917,20.99,21.0747,277800.0
2009-07-16 15:45:00,24.87,24.88,24.84,24.85,323100.0,21.0747,21.0832,21.0493,21.0578,323100.0
2009-07-16 15:50:00,24.85,24.87,24.81,24.82,279600.0,21.0578,21.0747,21.0239,21.0324,279600.0
2009-07-16 15:55:00,24.81,24.82,24.77,24.8,447800.0,21.0239,21.0324,20.99,21.0154,447800.0
2009-07-17 09:30:00,24.81,24.83,24.7,24.7,1609200.0,21.0239,21.0408,20.9307,20.9307,1609200.0
2009-07-17 09:35:00,24.71,24.77,24.59,24.59,130700.0,20.9391,20.99,20.8375,20.8375,130700.0
2009-07-17 09:40:00,24.59,24.65,24.56,24.6,100200.0,20.8375,20.8883,20.812,20.8459,100200.0
2009-07-17 09:45:00,24.6,24.65,24.54,24.57,81500.0,20.8459,20.8883,20.7951,20.8205,81500.0
2009-07-17 09:50:00,24.56,24.58,24.52,24.56,92100.0,20.812,20.829,20.7781,20.812,92100.0
2009-07-17 09:55:00,24.56,24.6,24.54,24.56,110900.0,20.812,20.8459,20.7951,20.812,110900.0
2009-07-17 10:00:00,24.56,24.58,24.49,24.52,118600.0,20.812,20.829,20.7527,20.7781,118600.0
2009-07-17 10:05:00,24.53,24.58,24.52,24.54,114300.0,20.7866,20.829,20.7781,20.7951,114300.0
2009-07-17 10:10:00,24.55,24.64,24.54,24.56,168100.0,20.8036,20.8798,20.7951,20.812,168100.0
2009-07-17 10:15:00,24.56,24.61,24.54,24.58,102800.0,20.812,20.8544,20.7951,20.829,102800.0
2009-07-17 10:20:00,24.59,24.62,24.56,24.62,94400.0,20.8375,20.8629,20.812,20.8629,94400.0
2009-07-17 10:25:00,24.62,24.62,24.57,24.62,87700.0,20.8629,20.8629,20.8205,20.8629,87700.0
2009-07-17 10:30:00,24.62,24.63,24.56,24.61,89900.0,20.8629,20.8714,20.812,20.8544,89900.0
2009-07-17 10:35:00,24.62,24.64,24.57,24.57,70700.0,20.8629,20.8798,20.8205,20.8205,70700.0
2009-07-17 10:40:00,24.58,24.6,24.57,24.59,44700.0,20.829,20.8459,20.8205,20.8375,44700.0
2009-07-17 10:45:00,24.59,24.61,24.52,24.52,44500.0,20.8375,20.8544,20.7781,20.7781,44500.0
2009-07-17 10:50:00,24.53,24.54,24.46,24.47,86700.0,20.7866,20.7951,20.7273,20.7358,86700.0
2009-07-17 10:55:00,24.47,24.52,24.46,24.47,67200.0,20.7358,20.7781,20.7273,20.7358,67200.0
2009-07-17 11:00:00,24.47,24.49,24.43,24.43,59300.0,20.7358,20.7527,20.7019,20.7019,59300.0
2009-07-17 11:05:00,24.44,24.52,24.43,24.51,150000.0,20.7103,20.7781,20.7019,20.7697,150000.0
2009-07-17 11:10:00,24.51,24.52,24.49,24.5,49100.0,20.7697,20.7781,20.7527,20.7612,49100.0
2009-07-17 11:15:00,24.5,24.51,24.49,24.5,92100.0,20.7612,20.7697,20.7527,20.7612,92100.0
2009-07-17 11:20:00,24.5,24.53,24.49,24.53,103200.0,20.7612,20.7866,20.7527,20.7866,103200.0
2009-07-17 11:25:00,24.53,24.54,24.5,24.53,89500.0,20.7866,20.7951,20.7612,20.7866,89500.0
2009-07-17 11:30:00,24.53,24.53,24.44,24.45,63900.0,20.7866,20.7866,20.7103,20.7188,63900.0
2009-07-17 11:35:00,24.45,24.48,24.45,24.47,58400.0,20.7188,20.7442,20.7188,20.7358,58400.0
2009-07-17 11:40:00,24.46,24.47,24.46,24.46,14400.0,20.7273,20.7358,20.7273,20.7273,14400.0
2009-07-17 11:45:00,24.47,24.48,24.45,24.48,72900.0,20.7358,20.7442,20.7188,20.7442,72900.0
2009-07-17 11:50:00,24.48,24.49,24.44,24.45,72100.0,20.7442,20.7527,20.7103,20.7188,72100.0
2009-07-17 11:55:00,24.46,24.47,24.45,24.47,40900.0,20.7273,20.7358,20.7188,20.7358,40900.0
2009-07-17 12:00:00,24.47,24.5,24.46,24.48,77200.0,20.7358,20.7612,20.7273,20.7442,77200.0
2009-07-17 12:05:00,24.49,24.55,24.48,24.51,61900.0,20.7527,20.8036,20.7442,20.7697,61900.0
2009-07-17 12:10:00,24.51,24.51,24.46,24.48,97800.0,20.7697,20.7697,20.7273,20.7442,97800.0
2009-07-17 12:15:00,24.49,24.53,24.48,24.53,68700.0,20.7527,20.7866,20.7442,20.7866,68700.0
2009-07-17 12:20:00,24.53,24.55,24.51,24.52,70300.0,20.7866,20.8036,20.7697,20.7781,70300.0
2009-07-17 12:25:00,24.52,24.53,24.47,24.48,64100.0,20.7781,20.7866,20.7358,20.7442,64100.0
2009-07-17 12:30:00,24.49,24.51,24.47,24.5,52600.0,20.7527,20.7697,20.7358,20.7612,52600.0
2009-07-17 12:35:00,24.5,24.55,24.5,24.54,40000.0,20.7612,20.8036,20.7612,20.7951,40000.0
2009-07-17 12:40:00,24.55,24.56,24.51,24.51,77100.0,20.8036,20.812,20.7697,20.7697,77100.0
2009-07-17 12:45:00,24.51,24.52,24.49,24.5,40000.0,20.7697,20.7781,20.7527,20.7612,40000.0
2009-07-17 12:50:00,24.5,24.52,24.48,24.5,88100.0,20.7612,20.7781,20.7442,20.7612,88100.0
2009-07-17 12:55:00,24.51,24.53,24.5,24.53,15100.0,20.7697,20.7866,20.7612,20.7866,15100.0
2009-07-17 13:00:00,24.53,24.54,24.5,24.51,54700.0,20.7866,20.7951,20.7612,20.7697,54700.0
2009-07-17 13:05:00,24.52,24.52,24.51,24.51,11100.0,20.7781,20.7781,20.7697,20.7697,11100.0
2009-07-17 13:10:00,24.52,24.52,24.49,24.5,25800.0,20.7781,20.7781,20.7527,20.7612,25800.0
2009-07-17 13:15:00,24.49,24.52,24.49,24.52,31200.0,20.7527,20.7781,20.7527,20.7781,31200.0
2009-07-17 13:20:00,24.51,24.57,24.51,24.54,68500.0,20.7697,20.8205,20.7697,20.7951,68500.0
2009-07-17 13:25:00,24.55,24.55,24.54,24.54,41900.0,20.8036,20.8036,20.7951,20.7951,41900.0
2009-07-17 13:30:00,24.54,24.55,24.52,24.53,123500.0,20.7951,20.8036,20.7781,20.7866,123500.0
2009-07-17 13:35:00,24.53,24.57,24.52,24.53,148600.0,20.7866,20.8205,20.7781,20.7866,148600.0
2009-07-17 13:40:00,24.53,24.56,24.51,24.56,83800.0,20.7866,20.812,20.7697,20.812,83800.0
2009-07-17 13:45:00,24.56,24.56,24.51,24.53,70500.0,20.812,20.812,20.7697,20.7866,70500.0
2009-07-17 13:50:00,24.54,24.55,24.51,24.54,75800.0,20.7951,20.8036,20.7697,20.7951,75800.0
2009-07-17 13:55:00,24.54,24.55,24.49,24.49,49100.0,20.7951,20.8036,20.7527,20.7527,49100.0
2009-07-17 14:00:00,24.49,24.51,24.48,24.49,60500.0,20.7527,20.7697,20.7442,20.7527,60500.0
2009-07-17 14:05:00,24.5,24.5,24.49,24.49,41900.0,20.7612,20.7612,20.7527,20.7527,41900.0
2009-07-17 14:10:00,24.5,24.5,24.47,24.47,105400.0,20.7612,20.7612,20.7358,20.7358,105400.0
2009-07-17 14:15:00,24.48,24.48,24.45,24.46,59800.0,20.7442,20.7442,20.7188,20.7273,59800.0
2009-07-17 14:20:00,24.46,24.49,24.45,24.49,43300.0,20.7273,20.7527,20.7188,20.7527,43300.0
2009-07-17 14:25:00,24.49,24.52,24.48,24.51,29400.0,20.7527,20.7781,20.7442,20.7697,29400.0
2009-07-17 14:30:00,24.52,24.54,24.5,24.54,80100.0,20.7781,20.7951,20.7612,20.7951,80100.0
2009-07-17 14:35:00,24.54,24.56,24.51,24.51,100000.0,20.7951,20.812,20.7697,20.7697,100000.0
2009-07-17 14:40:00,24.52,24.53,24.5,24.53,92100.0,20.7781,20.7866,20.7612,20.7866,92100.0
2009-07-17 14:45:00,24.53,24.53,24.5,24.51,108800.0,20.7866,20.7866,20.7612,20.7697,108800.0
2009-07-17 14:50:00,24.52,24.54,24.5,24.51,68500.0,20.7781,20.7951,20.7612,20.7697,68500.0
2009-07-17 14:55:00,24.51,24.54,24.5,24.52,69500.0,20.7697,20.7951,20.7612,20.7781,69500.0
2009-07-17 15:00:00,24.53,24.56,24.51,24.53,71100.0,20.7866,20.812,20.7697,20.7866,71100.0
2009-07-17 15:05:00,24.54,24.55,24.52,24.55,86700.0,20.7951,20.8036,20.7781,20.8036,86700.0
2009-07-17 15:10:00,24.55,24.55,24.5,24.52,104600.0,20.8036,20.8036,20.7612,20.7781,104600.0
2009-07-17 15:15:00,24.52,24.54,24.5,24.52,86300.0,20.7781,20.7951,20.7612,20.7781,86300.0
2009-07-17 15:20:00,24.53,24.55,24.52,24.55,82400.0,20.7866,20.8036,20.7781,20.8036,82400.0
2009-07-17 15:25:00,24.55,24.56,24.54,24.55,59900.0,20.8036,20.812,20.7951,20.8036,59900.0
2009-07-17 15:30:00,24.56,24.56,24.49,24.51,167100.0,20.812,20.812,20.7527,20.7697,167100.0
2009-07-17 15:35:00,24.52,24.52,24.5,24.52,64200.0,20.7781,20.7781,20.7612,20.7781,64200.0
2009-07-17 15:40:00,24.52,24.55,24.5,24.5,494900.0,20.7781,20.8036,20.7612,20.7612,494900.0
2009-07-17 15:45:00,24.51,24.52,24.46,24.52,331900.0,20.7697,20.7781,20.7273,20.7781,331900.0
2009-07-17 15:50:00,24.52,24.52,24.48,24.49,556200.0,20.7781,20.7781,20.7442,20.7527,556200.0
2009-07-17 15:55:00,24.48,24.5,24.47,24.5,1072300.0,20.7442,20.7612,20.7358,20.7612,1072300.0
2009-07-20 09:30:00,25.06,25.06,24.85,24.96,415800.0,21.2357,21.2357,21.0578,21.151,415800.0
2009-07-20 09:35:00,24.97,25.04,24.91,24.99,407900.0,21.1595,21.2188,21.1086,21.1764,407900.0
2009-07-20 09:40:00,24.99,24.99,24.77,24.82,284000.0,21.1764,21.1764,20.99,21.0324,284000.0
2009-07-20 09:45:00,24.81,24.85,24.77,24.81,253200.0,21.0239,21.0578,20.99,21.0239,253200.0
2009-07-20 09:50:00,24.82,24.9,24.81,24.9,259300.0,21.0324,21.1001,21.0239,21.1001,259300.0
2009-07-20 09:55:00,24.9,24.93,24.89,24.91,120100.0,21.1001,21.1256,21.0917,21.1086,120100.0
2009-07-20 10:00:00,24.92,25.01,24.9,24.99,334900.0,21.1171,21.1934,21.1001,21.1764,334900.0
2009-07-20 10:05:00,24.99,25.01,24.91,24.93,355600.0,21.1764,21.1934,21.1086,21.1256,355600.0
2009-07-20 10:10:00,24.93,24.97,24.87,24.9,215700.0,21.1256,21.1595,21.0747,21.1001,215700.0
2009-07-20 10:15:00,24.88,24.93,24.86,24.92,97100.0,21.0832,21.1256,21.0663,21.1171,97100.0
2009-07-20 10:20:00,24.92,24.92,24.83,24.89,80800.0,21.1171,21.1171,21.0408,21.0917,80800.0
2009-07-20 10:25:00,24.89,24.91,24.86,24.9,135500.0,21.0917,21.1086,21.0663,21.1001,135500.0
2009-07-20 10:30:00,24.91,24.92,24.83,24.83,91100.0,21.1086,21.1171,21.0408,21.0408,91100.0
2009-07-20 10:35:00,24.83,24.89,24.82,24.87,129700.0,21.0408,21.0917,21.0324,21.0747,129700.0
2009-07-20 10:40:00,24.87,24.91,24.8,24.85,316200.0,21.0747,21.1086,21.0154,21.0578,316200.0
2009-07-20 10:45:00,24.85,24.86,24.8,24.83,114100.0,21.0578,21.0663,21.0154,21.0408,114100.0
2009-07-20 10:50:00,24.83,24.85,24.82,24.85,88500.0,21.0408,21.0578,21.0324,21.0578,88500.0
2009-07-20 10:55:00,24.86,24.87,24.83,24.84,178300.0,21.0663,21.0747,21.0408,21.0493,178300.0
2009-07-20 11:00:00,24.84,24.86,24.83,24.84,63600.0,21.0493,21.0663,21.0408,21.0493,63600.0
2009-07-20 11:05:00,24.84,24.85,24.81,24.85,64000.0,21.0493,21.0578,21.0239,21.0578,64000.0
2009-07-20 11:10:00,24.85,24.86,24.84,24.86,78700.0,21.0578,21.0663,21.0493,21.0663,78700.0
2009-07-20 11:15:00,24.85,24.88,24.84,24.87,70800.0,21.0578,21.0832,21.0493,21.0747,70800.0
2009-07-20 11:20:00,24.87,24.93,24.87,24.92,85500.0,21.0747,21.1256,21.0747,21.1171,85500.0
2009-07-20 11:25:00,24.92,24.93,24.89,24.91,143500.0,21.1171,21.1256,21.0917,21.1086,143500.0
2009-07-20 11:30:00,24.91,24.97,24.91,24.95,84200.0,21.1086,21.1595,21.1086,21.1425,84200.0
2009-07-20 11:35:00,24.95,24.97,24.93,24.95,108400.0,21.1425,21.1595,21.1256,21.1425,108400.0
2009-07-20 11:40:00,24.96,24.96,24.93,24.94,121700.0,21.151,21.151,21.1256,21.134,121700.0
2009-07-20 11:45:00,24.93,24.95,24.89,24.9,51800.0,21.1256,21.1425,21.0917,21.1001,51800.0
2009-07-20 11:50:00,24.89,24.91,24.88,24.9,117300.0,21.0917,21.1086,21.0832,21.1001,117300.0
2009-07-20 11:55:00,24.9,24.91,24.89,24.89,49500.0,21.1001,21.1086,21.0917,21.0917,49500.0
2009-07-20 12:00:00,24.89,24.93,24.89,24.91,138000.0,21.0917,21.1256,21.0917,21.1086,138000.0
2009-07-20 12:05:00,24.91,24.98,24.91,24.91,125400.0,21.1086,21.1679,21.1086,21.1086,125400.0
2009-07-20 12:10:00,24.91,24.95,24.91,24.94,45700.0,21.1086,21.1425,21.1086,21.134,45700.0
2009-07-20 12:15:00,24.94,24.96,24.94,24.96,44100.0,21.134,21.151,21.134,21.151,44100.0
2009-07-20 12:20:00,24.95,24.97,24.94,24.96,99000.0,21.1425,21.1595,21.134,21.151,99000.0
2009-07-20 12:25:00,24.96,24.99,24.95,24.98,72300.0,21.151,21.1764,21.1425,21.1679,72300.0
2009-07-20 12:30:00,24.98,25.04,24.98,25.03,122300.0,21.1679,21.2188,21.1679,21.2103,122300.0
2009-07-20 12:35:00,25.03,25.09,25.03,25.08,142100.0,21.2103,21.2612,21.2103,21.2527,142100.0
2009-07-20 12:40:00,25.09,25.18,25.09,25.17,212300.0,21.2612,21.3374,21.2612,21.3289,212300.0
2009-07-20 12:45:00,25.18,25.2,25.12,25.17,170800.0,21.3374,21.3544,21.2866,21.3289,170800.0
2009-07-20 12:50:00,25.17,25.19,25.13,25.14,78500.0,21.3289,21.3459,21.295,21.3035,78500.0
2009-07-20 12:55:00,25.14,25.16,25.13,25.16,59300.0,21.3035,21.3205,21.295,21.3205,59300.0
2009-07-20 13:00:00,25.17,25.19,25.16,25.16,84800.0,21.3289,21.3459,21.3205,21.3205,84800.0
2009-07-20 13:05:00,25.15,25.16,25.14,25.15,37200.0,21.312,21.3205,21.3035,21.312,37200.0
2009-07-20 13:10:00,25.15,25.16,25.08,25.08,98800.0,21.312,21.3205,21.2527,21.2527,98800.0
2009-07-20 13:15:00,25.08,25.09,25.03,25.05,105100.0,21.2527,21.2612,21.2103,21.2273,105100.0
2009-07-20 13:20:00,25.06,25.06,25.03,25.03,27800.0,21.2357,21.2357,21.2103,21.2103,27800.0
2009-07-20 13:25:00,25.03,25.04,25.01,25.01,34000.0,21.2103,21.2188,21.1934,21.1934,34000.0
2009-07-20 13:30:00,25.01,25.06,25.01,25.05,85700.0,21.1934,21.2357,21.1934,21.2273,85700.0
2009-07-20 13:35:00,25.05,25.08,25.02,25.06,86200.0,21.2273,21.2527,21.2018,21.2357,86200.0
2009-07-20 13:40:00,25.06,25.09,25.06,25.08,74200.0,21.2357,21.2612,21.2357,21.2527,74200.0
2009-07-20 13:45:00,25.08,25.14,25.08,25.12,136000.0,21.2527,21.3035,21.2527,21.2866,136000.0
2009-07-20 13:50:00,25.13,25.14,25.11,25.12,78600.0,21.295,21.3035,21.2781,21.2866,78600.0
2009-07-20 13:55:00,25.13,25.15,25.12,25.14,81200.0,21.295,21.312,21.2866,21.3035,81200.0
2009-07-20 14:00:00,25.13,25.13,25.08,25.12,75800.0,21.295,21.295,21.2527,21.2866,75800.0
2009-07-20 14:05:00,25.11,25.15,25.11,25.14,71400.0,21.2781,21.312,21.2781,21.3035,71400.0
2009-07-20 14:10:00,25.13,25.15,25.13,25.13,91000.0,21.295,21.312,21.295,21.295,91000.0
2009-07-20 14:15:00,25.13,25.15,25.12,25.13,125000.0,21.295,21.312,21.2866,21.295,125000.0
2009-07-20 14:20:00,25.13,25.14,25.09,25.1,106200.0,21.295,21.3035,21.2612,21.2696,106200.0
2009-07-20 14:25:00,25.09,25.1,25.06,25.09,180500.0,21.2612,21.2696,21.2357,21.2612,180500.0
2009-07-20 14:30:00,25.1,25.14,25.09,25.1,163500.0,21.2696,21.3035,21.2612,21.2696,163500.0
2009-07-20 14:35:00,25.1,25.12,25.08,25.08,93400.0,21.2696,21.2866,21.2527,21.2527,93400.0
2009-07-20 14:40:00,25.07,25.09,25.06,25.06,132400.0,21.2442,21.2612,21.2357,21.2357,132400.0
2009-07-20 14:45:00,25.07,25.1,25.06,25.09,76100.0,21.2442,21.2696,21.2357,21.2612,76100.0
2009-07-20 14:50:00,25.1,25.1,25.06,25.07,49700.0,21.2696,21.2696,21.2357,21.2442,49700.0
2009-07-20 14:55:00,25.08,25.1,25.07,25.08,48100.0,21.2527,21.2696,21.2442,21.2527,48100.0
2009-07-20 15:00:00,25.07,25.13,25.07,25.13,184900.0,21.2442,21.295,21.2442,21.295,184900.0
2009-07-20 15:05:00,25.13,25.14,25.09,25.14,401400.0,21.295,21.3035,21.2612,21.3035,401400.0
2009-07-20 15:10:00,25.14,25.17,25.12,25.14,129900.0,21.3035,21.3289,21.2866,21.3035,129900.0
2009-07-20 15:15:00,25.14,25.14,25.13,25.13,31300.0,21.3035,21.3035,21.295,21.295,31300.0
2009-07-20 15:20:00,25.14,25.18,25.13,25.18,60200.0,21.3035,21.3374,21.295,21.3374,60200.0
2009-07-20 15:25:00,25.18,25.19,25.17,25.17,92400.0,21.3374,21.3459,21.3289,21.3289,92400.0
2009-07-20 15:30:00,25.17,25.18,25.14,25.17,145600.0,21.3289,21.3374,21.3035,21.3289,145600.0
2009-07-20 15:35:00,25.18,25.29,25.17,25.28,935100.0,21.3374,21.4306,21.3289,21.4222,935100.0
2009-07-20 15:40:00,25.28,25.34,25.27,25.33,516800.0,21.4222,21.473,21.4137,21.4645,516800.0
2009-07-20 15:45:00,25.34,25.38,25.32,25.38,364700.0,21.473,21.5069,21.4561,21.5069,364700.0
2009-07-20 15:50:00,25.38,25.43,25.37,25.42,614600.0,21.5069,21.5493,21.4984,21.5408,614600.0
2009-07-20 15:55:00,25.42,25.42,25.35,25.36,660100.0,21.5408,21.5408,21.4815,21.4899,660100.0
2009-07-21 09:30:00,25.39,25.54,25.31,25.42,291900.0,21.5154,21.6425,21.4476,21.5408,291900.0
2009-07-21 09:35:00,25.43,25.53,25.41,25.51,113600.0,21.5493,21.634,21.5323,21.6171,113600.0
2009-07-21 09:40:00,25.51,25.53,25.42,25.42,332900.0,21.6171,21.634,21.5408,21.5408,332900.0
2009-07-21 09:45:00,25.42,25.45,25.39,25.42,355800.0,21.5408,21.5662,21.5154,21.5408,355800.0
2009-07-21 09:50:00,25.42,25.42,25.36,25.42,405000.0,21.5408,21.5408,21.4899,21.5408,405000.0
2009-07-21 09:55:00,25.42,25.51,25.42,25.48,226400.0,21.5408,21.6171,21.5408,21.5916,226400.0
2009-07-21 10:00:00,25.49,25.51,25.34,25.38,275800.0,21.6001,21.6171,21.473,21.5069,275800.0
2009-07-21 10:05:00,25.38,25.39,25.3,25.32,213700.0,21.5069,21.5154,21.4391,21.4561,213700.0
2009-07-21 10:10:00,25.32,25.38,25.28,25.37,164200.0,21.4561,21.5069,21.4222,21.4984,164200.0
2009-07-21 10:15:00,25.37,25.39,25.33,25.36,122300.0,21.4984,21.5154,21.4645,21.4899,122300.0
2009-07-21 10:20:00,25.36,25.36,25.27,25.28,236900.0,21.4899,21.4899,21.4137,21.4222,236900.0
2009-07-21 10:25:00,25.29,25.32,25.26,25.32,217800.0,21.4306,21.4561,21.4052,21.4561,217800.0
2009-07-21 10:30:00,25.32,25.4,25.31,25.4,95700.0,21.4561,21.5238,21.4476,21.5238,95700.0
2009-07-21 10:35:00,25.4,25.44,25.34,25.41,165200.0,21.5238,21.5577,21.473,21.5323,165200.0
2009-07-21 10:40:00,25.41,25.41,25.35,25.4,76700.0,21.5323,21.5323,21.4815,21.5238,76700.0
2009-07-21 10:45:00,25.4,25.41,25.34,25.34,46300.0,21.5238,21.5323,21.473,21.473,46300.0
2009-07-21 10:50:00,25.34,25.34,25.28,25.33,73600.0,21.473,21.473,21.4222,21.4645,73600.0
2009-07-21 10:55:00,25.33,25.38,25.3,25.38,124900.0,21.4645,21.5069,21.4391,21.5069,124900.0
2009-07-21 11:00:00,25.39,25.4,25.34,25.34,74500.0,21.5154,21.5238,21.473,21.473,74500.0
2009-07-21 11:05:00,25.35,25.35,25.31,25.34,92000.0,21.4815,21.4815,21.4476,21.473,92000.0
2009-07-21 11:10:00,25.35,25.4,25.28,25.29,456800.0,21.4815,21.5238,21.4222,21.4306,456800.0
2009-07-21 11:15:00,25.29,25.3,25.26,25.26,133000.0,21.4306,21.4391,21.4052,21.4052,133000.0
2009-07-21 11:20:00,25.26,25.27,25.18,25.18,174400.0,21.4052,21.4137,21.3374,21.3374,174400.0
2009-07-21 11:25:00,25.19,25.21,25.19,25.19,103600.0,21.3459,21.3628,21.3459,21.3459,103600.0
2009-07-21 11:30:00,25.19,25.21,25.13,25.21,101600.0,21.3459,21.3628,21.295,21.3628,101600.0
2009-07-21 11:35:00,25.22,25.22,25.18,25.19,67200.0,21.3713,21.3713,21.3374,21.3459,67200.0
2009-07-21 11:40:00,25.19,25.19,25.14,25.15,49200.0,21.3459,21.3459,21.3035,21.312,49200.0
2009-07-21 11:45:00,25.16,25.17,25.13,25.14,55300.0,21.3205,21.3289,21.295,21.3035,55300.0
2009-07-21 11:50:00,25.15,25.18,25.15,25.17,35400.0,21.312,21.3374,21.312,21.3289,35400.0
2009-07-21 11:55:00,25.17,25.18,25.1,25.12,132600.0,21.3289,21.3374,21.2696,21.2866,132600.0
2009-07-21 12:00:00,25.11,25.15,25.11,25.14,136100.0,21.2781,21.312,21.2781,21.3035,136100.0
2009-07-21 12:05:00,25.14,25.16,25.12,25.16,79600.0,21.3035,21.3205,21.2866,21.3205,79600.0
2009-07-21 12:10:00,25.15,25.21,25.15,25.17,153500.0,21.312,21.3628,21.312,21.3289,153500.0
2009-07-21 12:15:00,25.17,25.18,25.14,25.16,127700.0,21.3289,21.3374,21.3035,21.3205,127700.0
2009-07-21 12:20:00,25.15,25.16,25.13,25.13,100900.0,21.312,21.3205,21.295,21.295,100900.0
2009-07-21 12:25:00,25.13,25.16,25.13,25.15,90900.0,21.295,21.3205,21.295,21.312,90900.0
2009-07-21 12:30:00,25.15,25.15,25.09,25.1,67900.0,21.312,21.312,21.2612,21.2696,67900.0
2009-07-21 12:35:00,25.1,25.13,25.07,25.13,92900.0,21.2696,21.295,21.2442,21.295,92900.0
2009-07-21 12:40:00,25.12,25.13,25.08,25.09,58800.0,21.2866,21.295,21.2527,21.2612,58800.0
2009-07-21 12:45:00,25.08,25.1,25.08,25.09,39600.0,21.2527,21.2696,21.2527,21.2612,39600.0
2009-07-21 12:50:00,25.09,25.1,25.04,25.06,88400.0,21.2612,21.2696,21.2188,21.2357,88400.0
2009-07-21 12:55:00,25.06,25.06,24.99,25.0,219600.0,21.2357,21.2357,21.1764,21.1849,219600.0
2009-07-21 13:00:00,24.99,25.02,24.98,24.99,108600.0,21.1764,21.2018,21.1679,21.1764,108600.0
2009-07-21 13:05:00,24.99,24.99,24.96,24.98,74500.0,21.1764,21.1764,21.151,21.1679,74500.0
2009-07-21 13:10:00,24.99,25.0,24.98,25.0,41100.0,21.1764,21.1849,21.1679,21.1849,41100.0
2009-07-21 13:15:00,25.0,25.05,24.99,25.05,144900.0,21.1849,21.2273,21.1764,21.2273,144900.0
2009-07-21 13:20:00,25.05,25.07,25.02,25.04,201100.0,21.2273,21.2442,21.2018,21.2188,201100.0
2009-07-21 13:25:00,25.05,25.09,25.03,25.09,69200.0,21.2273,21.2612,21.2103,21.2612,69200.0
2009-07-21 13:30:00,25.09,25.1,25.08,25.08,31100.0,21.2612,21.2696,21.2527,21.2527,31100.0
2009-07-21 13:35:00,25.08,25.11,25.07,25.1,97100.0,21.2527,21.2781,21.2442,21.2696,97100.0
2009-07-21 13:40:00,25.09,25.11,25.08,25.11,143600.0,21.2612,21.2781,21.2527,21.2781,143600.0
2009-07-21 13:45:00,25.11,25.16,25.1,25.16,94200.0,21.2781,21.3205,21.2696,21.3205,94200.0
2009-07-21 13:50:00,25.16,25.17,25.07,25.07,82300.0,21.3205,21.3289,21.2442,21.2442,82300.0
2009-07-21 13:55:00,25.07,25.08,25.06,25.07,18600.0,21.2442,21.2527,21.2357,21.2442,18600.0
2009-07-21 14:00:00,25.07,25.11,25.06,25.11,57300.0,21.2442,21.2781,21.2357,21.2781,57300.0
2009-07-21 14:05:00,25.11,25.12,25.1,25.1,47300.0,21.2781,21.2866,21.2696,21.2696,47300.0
2009-07-21 14:10:00,25.1,25.14,25.1,25.13,72600.0,21.2696,21.3035,21.2696,21.295,72600.0
2009-07-21 14:15:00,25.13,25.13,25.08,25.09,81400.0,21.295,21.295,21.2527,21.2612,81400.0
2009-07-21 14:20:00,25.08,25.11,25.07,25.11,139600.0,21.2527,21.2781,21.2442,21.2781,139600.0
2009-07-21 14:25:00,25.11,25.11,25.07,25.09,59300.0,21.2781,21.2781,21.2442,21.2612,59300.0
2009-07-21 14:30:00,25.09,25.09,25.01,25.01,159000.0,21.2612,21.2612,21.1934,21.1934,159000.0
2009-07-21 14:35:00,25.02,25.05,25.01,25.04,317000.0,21.2018,21.2273,21.1934,21.2188,317000.0
2009-07-21 14:40:00,25.03,25.04,25.02,25.02,73400.0,21.2103,21.2188,21.2018,21.2018,73400.0
2009-07-21 14:45:00,25.03,25.05,24.98,25.02,417000.0,21.2103,21.2273,21.1679,21.2018,417000.0
2009-07-21 14:50:00,25.02,25.06,25.01,25.04,226900.0,21.2018,21.2357,21.1934,21.2188,226900.0
2009-07-21 14:55:00,25.03,25.09,25.03,25.08,107300.0,21.2103,21.2612,21.2103,21.2527,107300.0
2009-07-21 15:00:00,25.09,25.11,25.06,25.07,313700.0,21.2612,21.2781,21.2357,21.2442,313700.0
2009-07-21 15:05:00,25.07,25.12,25.06,25.09,436100.0,21.2442,21.2866,21.2357,21.2612,436100.0
2009-07-21 15:10:00,25.1,25.11,25.07,25.07,224100.0,21.2696,21.2781,21.2442,21.2442,224100.0
2009-07-21 15:15:00,25.08,25.15,25.06,25.14,247000.0,21.2527,21.312,21.2357,21.3035,247000.0
2009-07-21 15:20:00,25.14,25.15,25.12,25.15,121000.0,21.3035,21.312,21.2866,21.312,121000.0
2009-07-21 15:25:00,25.15,25.16,25.11,25.14,150700.0,21.312,21.3205,21.2781,21.3035,150700.0
2009-07-21 15:30:00,25.13,25.15,25.13,25.14,184500.0,21.295,21.312,21.295,21.3035,184500.0
2009-07-21 15:35:00,25.15,25.15,25.12,25.14,99600.0,21.312,21.312,21.2866,21.3035,99600.0
2009-07-21 15:40:00,25.14,25.17,25.12,25.14,191600.0,21.3035,21.3289,21.2866,21.3035,191600.0
2009-07-21 15:45:00,25.15,25.15,25.09,25.1,285400.0,21.312,21.312,21.2612,21.2696,285400.0
2009-07-21 15:50:00,25.09,25.16,25.09,25.15,504200.0,21.2612,21.3205,21.2612,21.312,504200.0
2009-07-21 15:55:00,25.16,25.22,25.15,25.22,515300.0,21.3205,21.3713,21.312,21.3713,515300.0
2009-07-22 09:30:00,25.33,25.33,24.99,25.2,175100.0,21.4645,21.4645,21.1764,21.3544,175100.0
2009-07-22 09:35:00,25.2,25.24,25.16,25.24,152500.0,21.3544,21.3883,21.3205,21.3883,152500.0
2009-07-22 09:40:00,25.24,25.28,25.2,25.22,116400.0,21.3883,21.4222,21.3544,21.3713,116400.0
2009-07-22 09:45:00,25.22,25.39,25.22,25.39,211300.0,21.3713,21.5154,21.3713,21.5154,211300.0
2009-07-22 09:50:00,25.39,25.42,25.33,25.42,146500.0,21.5154,21.5408,21.4645,21.5408,146500.0
2009-07-22 09:55:00,25.42,25.47,25.39,25.45,208800.0,21.5408,21.5832,21.5154,21.5662,208800.0
2009-07-22 10:00:00,25.45,25.56,25.45,25.49,198100.0,21.5662,21.6594,21.5662,21.6001,198100.0
2009-07-22 10:05:00,25.48,25.51,25.46,25.49,200200.0,21.5916,21.6171,21.5747,21.6001,200200.0
2009-07-22 10:10:00,25.49,25.5,25.39,25.39,110300.0,21.6001,21.6086,21.5154,21.5154,110300.0
2009-07-22 10:15:00,25.39,25.42,25.33,25.34,146000.0,21.5154,21.5408,21.4645,21.473,146000.0
2009-07-22 10:20:00,25.34,25.36,25.33,25.34,99700.0,21.473,21.4899,21.4645,21.473,99700.0
2009-07-22 10:25:00,25.35,25.37,25.26,25.29,129200.0,21.4815,21.4984,21.4052,21.4306,129200.0
2009-07-22 10:30:00,25.29,25.34,25.26,25.32,206800.0,21.4306,21.473,21.4052,21.4561,206800.0
2009-07-22 10:35:00,25.3,25.34,25.29,25.3,197500.0,21.4391,21.473,21.4306,21.4391,197500.0
2009-07-22 10:40:00,25.31,25.33,25.24,25.24,104100.0,21.4476,21.4645,21.3883,21.3883,104100.0
2009-07-22 10:45:00,25.25,25.29,25.24,25.28,105300.0,21.3967,21.4306,21.3883,21.4222,105300.0
2009-07-22 10:50:00,25.29,25.36,25.28,25.32,101500.0,21.4306,21.4899,21.4222,21.4561,101500.0
2009-07-22 10:55:00,25.32,25.41,25.32,25.4,63700.0,21.4561,21.5323,21.4561,21.5238,63700.0
2009-07-22 11:00:00,25.4,25.46,25.36,25.43,82800.0,21.5238,21.5747,21.4899,21.5493,82800.0
2009-07-22 11:05:00,25.42,25.48,25.41,25.48,128000.0,21.5408,21.5916,21.5323,21.5916,128000.0
2009-07-22 11:10:00,25.47,25.49,25.45,25.47,75900.0,21.5832,21.6001,21.5662,21.5832,75900.0
2009-07-22 11:15:00,25.46,25.52,25.46,25.52,191600.0,21.5747,21.6255,21.5747,21.6255,191600.0
2009-07-22 11:20:00,25.51,25.52,25.49,25.5,142400.0,21.6171,21.6255,21.6001,21.6086,142400.0
2009-07-22 11:25:00,25.51,25.53,25.5,25.53,91400.0,21.6171,21.634,21.6086,21.634,91400.0
2009-07-22 11:30:00,25.52,25.55,25.5,25.51,92600.0,21.6255,21.651,21.6086,21.6171,92600.0
2009-07-22 11:35:00,25.51,25.52,25.49,25.51,101500.0,21.6171,21.6255,21.6001,21.6171,101500.0
2009-07-22 11:40:00,25.51,25.53,25.49,25.51,101200.0,21.6171,21.634,21.6001,21.6171,101200.0
2009-07-22 11:45:00,25.51,25.51,25.39,25.39,146900.0,21.6171,21.6171,21.5154,21.5154,146900.0
2009-07-22 11:50:00,25.39,25.44,25.39,25.42,100700.0,21.5154,21.5577,21.5154,21.5408,100700.0
2009-07-22 11:55:00,25.42,25.49,25.42,25.49,110600.0,21.5408,21.6001,21.5408,21.6001,110600.0
2009-07-22 12:00:00,25.49,25.52,25.49,25.51,36100.0,21.6001,21.6255,21.6001,21.6171,36100.0
2009-07-22 12:05:00,25.51,25.53,25.5,25.51,101400.0,21.6171,21.634,21.6086,21.6171,101400.0
2009-07-22 12:10:00,25.52,25.52,25.41,25.42,101600.0,21.6255,21.6255,21.5323,21.5408,101600.0
2009-07-22 12:15:00,25.42,25.44,25.4,25.41,59600.0,21.5408,21.5577,21.5238,21.5323,59600.0
2009-07-22 12:20:00,25.4,25.48,25.4,25.47,57200.0,21.5238,21.5916,21.5238,21.5832,57200.0
2009-07-22 12:25:00,25.47,25.54,25.47,25.53,54900.0,21.5832,21.6425,21.5832,21.634,54900.0
2009-07-22 12:30:00,25.54,25.59,25.53,25.59,115300.0,21.6425,21.6848,21.634,21.6848,115300.0
2009-07-22 12:35:00,25.59,25.6,25.54,25.55,74700.0,21.6848,21.6933,21.6425,21.651,74700.0
2009-07-22 12:40:00,25.53,25.55,25.52,25.54,31300.0,21.634,21.651,21.6255,21.6425,31300.0
2009-07-22 12:45:00,25.54,25.6,25.51,25.57,94600.0,21.6425,21.6933,21.6171,21.6679,94600.0
2009-07-22 12:50:00,25.57,25.59,25.5,25.5,40700.0,21.6679,21.6848,21.6086,21.6086,40700.0
2009-07-22 12:55:00,25.5,25.52,25.48,25.49,28400.0,21.6086,21.6255,21.5916,21.6001,28400.0
2009-07-22 13:00:00,25.49,25.53,25.48,25.52,80900.0,21.6001,21.634,21.5916,21.6255,80900.0
2009-07-22 13:05:00,25.52,25.54,25.52,25.54,19300.0,21.6255,21.6425,21.6255,21.6425,19300.0
2009-07-22 13:10:00,25.54,25.54,25.53,25.54,29200.0,21.6425,21.6425,21.634,21.6425,29200.0
2009-07-22 13:15:00,25.53,25.58,25.53,25.55,70700.0,21.634,21.6764,21.634,21.651,70700.0
2009-07-22 13:20:00,25.55,25.55,25.52,25.52,44300.0,21.651,21.651,21.6255,21.6255,44300.0
2009-07-22 13:25:00,25.52,25.52,25.5,25.51,61100.0,21.6255,21.6255,21.6086,21.6171,61100.0
2009-07-22 13:30:00,25.51,25.54,25.47,25.51,92400.0,21.6171,21.6425,21.5832,21.6171,92400.0
2009-07-22 13:35:00,25.5,25.51,25.5,25.5,42600.0,21.6086,21.6171,21.6086,21.6086,42600.0
2009-07-22 13:40:00,25.5,25.51,25.48,25.49,42700.0,21.6086,21.6171,21.5916,21.6001,42700.0
2009-07-22 13:45:00,25.49,25.54,25.48,25.51,96800.0,21.6001,21.6425,21.5916,21.6171,96800.0
2009-07-22 13:50:00,25.51,25.56,25.5,25.54,79100.0,21.6171,21.6594,21.6086,21.6425,79100.0
2009-07-22 13:55:00,25.54,25.58,25.53,25.58,64400.0,21.6425,21.6764,21.634,21.6764,64400.0
2009-07-22 14:00:00,25.57,25.6,25.54,25.55,101300.0,21.6679,21.6933,21.6425,21.651,101300.0
2009-07-22 14:05:00,25.55,25.56,25.46,25.48,107300.0,21.651,21.6594,21.5747,21.5916,107300.0
2009-07-22 14:10:00,25.49,25.5,25.46,25.47,48000.0,21.6001,21.6086,21.5747,21.5832,48000.0
2009-07-22 14:15:00,25.46,25.51,25.46,25.48,57700.0,21.5747,21.6171,21.5747,21.5916,57700.0
2009-07-22 14:20:00,25.48,25.49,25.43,25.44,82200.0,21.5916,21.6001,21.5493,21.5577,82200.0
2009-07-22 14:25:00,25.44,25.47,25.42,25.43,62800.0,21.5577,21.5832,21.5408,21.5493,62800.0
2009-07-22 14:30:00,25.44,25.46,25.41,25.44,98500.0,21.5577,21.5747,21.5323,21.5577,98500.0
2009-07-22 14:35:00,25.44,25.45,25.42,25.43,26100.0,21.5577,21.5662,21.5408,21.5493,26100.0
2009-07-22 14:40:00,25.44,25.49,25.44,25.47,87900.0,21.5577,21.6001,21.5577,21.5832,87900.0
2009-07-22 14:45:00,25.47,25.48,25.43,25.44,45700.0,21.5832,21.5916,21.5493,21.5577,45700.0
2009-07-22 14:50:00,25.43,25.48,25.42,25.43,67200.0,21.5493,21.5916,21.5408,21.5493,67200.0
2009-07-22 14:55:00,25.44,25.47,25.42,25.47,69800.0,21.5577,21.5832,21.5408,21.5832,69800.0
2009-07-22 15:00:00,25.47,25.5,25.47,25.49,50700.0,21.5832,21.6086,21.5832,21.6001,50700.0
2009-07-22 15:05:00,25.49,25.49,25.41,25.42,72400.0,21.6001,21.6001,21.5323,21.5408,72400.0
2009-07-22 15:10:00,25.42,25.42,25.35,25.38,134000.0,21.5408,21.5408,21.4815,21.5069,134000.0
2009-07-22 15:15:00,25.38,25.4,25.34,25.36,67700.0,21.5069,21.5238,21.473,21.4899,67700.0
2009-07-22 15:20:00,25.36,25.38,25.34,25.35,77000.0,21.4899,21.5069,21.473,21.4815,77000.0
2009-07-22 15:25:00,25.36,25.38,25.29,25.35,182200.0,21.4899,21.5069,21.4306,21.4815,182200.0
2009-07-22 15:30:00,25.36,25.39,25.36,25.38,58700.0,21.4899,21.5154,21.4899,21.5069,58700.0
2009-07-22 15:35:00,25.37,25.38,25.34,25.37,53400.0,21.4984,21.5069,21.473,21.4984,53400.0
2009-07-22 15:40:00,25.37,25.37,25.31,25.35,110900.0,21.4984,21.4984,21.4476,21.4815,110900.0
2009-07-22 15:45:00,25.35,25.39,25.32,25.33,140800.0,21.4815,21.5154,21.4561,21.4645,140800.0
2009-07-22 15:50:00,25.34,25.38,25.32,25.36,212000.0,21.473,21.5069,21.4561,21.4899,212000.0
2009-07-22 15:55:00,25.36,25.41,25.35,25.4,298500.0,21.4899,21.5323,21.4815,21.5238,298500.0
2009-07-23 09:30:00,25.45,25.52,25.35,25.45,107200.0,21.5662,21.6255,21.4815,21.5662,107200.0
2009-07-23 09:35:00,25.46,25.5,25.31,25.4,109800.0,21.5747,21.6086,21.4476,21.5238,109800.0
2009-07-23 09:40:00,25.4,25.45,25.35,25.4,82700.0,21.5238,21.5662,21.4815,21.5238,82700.0
2009-07-23 09:45:00,25.4,25.49,25.4,25.47,102500.0,21.5238,21.6001,21.5238,21.5832,102500.0
2009-07-23 09:50:00,25.46,25.49,25.46,25.48,48400.0,21.5747,21.6001,21.5747,21.5916,48400.0
2009-07-23 09:55:00,25.49,25.68,25.49,25.66,166900.0,21.6001,21.7611,21.6001,21.7442,166900.0
2009-07-23 10:00:00,25.66,25.78,25.65,25.78,380700.0,21.7442,21.8459,21.7357,21.8459,380700.0
2009-07-23 10:05:00,25.78,25.9,25.75,25.89,304200.0,21.8459,21.9475,21.8204,21.9391,304200.0
2009-07-23 10:10:00,25.89,25.97,25.88,25.94,279900.0,21.9391,22.0069,21.9306,21.9814,279900.0
2009-07-23 10:15:00,25.94,26.11,25.94,26.08,450100.0,21.9814,22.1255,21.9814,22.1001,450100.0
2009-07-23 10:20:00,26.08,26.19,26.07,26.1,292200.0,22.1001,22.1933,22.0916,22.117,292200.0
2009-07-23 10:25:00,26.1,26.1,26.02,26.04,213000.0,22.117,22.117,22.0492,22.0662,213000.0
2009-07-23 10:30:00,26.04,26.1,26.02,26.08,216800.0,22.0662,22.117,22.0492,22.1001,216800.0
2009-07-23 10:35:00,26.09,26.21,26.05,26.16,337300.0,22.1085,22.2102,22.0747,22.1679,337300.0
2009-07-23 10:40:00,26.16,26.22,26.15,26.2,167400.0,22.1679,22.2187,22.1594,22.2018,167400.0
2009-07-23 10:45:00,26.21,26.25,26.2,26.25,153300.0,22.2102,22.2441,22.2018,22.2441,153300.0
2009-07-23 10:50:00,26.25,26.25,26.21,26.22,99800.0,22.2441,22.2441,22.2102,22.2187,99800.0
2009-07-23 10:55:00,26.23,26.26,26.2,26.22,264200.0,22.2272,22.2526,22.2018,22.2187,264200.0
2009-07-23 11:00:00,26.22,26.36,26.19,26.35,242100.0,22.2187,22.3373,22.1933,22.3289,242100.0
2009-07-23 11:05:00,26.36,26.36,26.29,26.31,71900.0,22.3373,22.3373,22.278,22.295,71900.0
2009-07-23 11:10:00,26.31,26.46,26.3,26.42,335400.0,22.295,22.4221,22.2865,22.3882,335400.0
2009-07-23 11:15:00,26.42,26.46,26.4,26.41,149100.0,22.3882,22.4221,22.3712,22.3797,149100.0
2009-07-23 11:20:00,26.41,26.44,26.39,26.41,217000.0,22.3797,22.4051,22.3628,22.3797,217000.0
2009-07-23 11:25:00,26.4,26.51,26.4,26.51,268800.0,22.3712,22.4645,22.3712,22.4645,268800.0
2009-07-23 11:30:00,26.51,26.51,26.47,26.51,181100.0,22.4645,22.4645,22.4306,22.4645,181100.0
2009-07-23 11:35:00,26.51,26.54,26.5,26.53,175900.0,22.4645,22.4899,22.456,22.4814,175900.0
2009-07-23 11:40:00,26.53,26.6,26.52,26.59,200100.0,22.4814,22.5407,22.4729,22.5322,200100.0
2009-07-23 11:45:00,26.59,26.6,26.54,26.56,227700.0,22.5322,22.5407,22.4899,22.5068,227700.0
2009-07-23 11:50:00,26.57,26.58,26.53,26.55,104400.0,22.5153,22.5238,22.4814,22.4983,104400.0
2009-07-23 11:55:00,26.54,26.55,26.5,26.5,141000.0,22.4899,22.4983,22.456,22.456,141000.0
2009-07-23 12:00:00,26.51,26.54,26.5,26.53,171000.0,22.4645,22.4899,22.456,22.4814,171000.0
2009-07-23 12:05:00,26.53,26.56,26.51,26.55,139500.0,22.4814,22.5068,22.4645,22.4983,139500.0
2009-07-23 12:10:00,26.54,26.55,26.53,26.55,88600.0,22.4899,22.4983,22.4814,22.4983,88600.0
2009-07-23 12:15:00,26.54,26.55,26.53,26.55,98300.0,22.4899,22.4983,22.4814,22.4983,98300.0
2009-07-23 12:20:00,26.55,26.56,26.52,26.53,98100.0,22.4983,22.5068,22.4729,22.4814,98100.0
2009-07-23 12:25:00,26.53,26.59,26.52,26.59,130000.0,22.4814,22.5322,22.4729,22.5322,130000.0
2009-07-23 12:30:00,26.59,26.59,26.56,26.58,95700.0,22.5322,22.5322,22.5068,22.5238,95700.0
2009-07-23 12:35:00,26.58,26.58,26.55,26.56,76600.0,22.5238,22.5238,22.4983,22.5068,76600.0
2009-07-23 12:40:00,26.56,26.6,26.55,26.59,93900.0,22.5068,22.5407,22.4983,22.5322,93900.0
2009-07-23 12:45:00,26.6,26.66,26.59,26.64,231600.0,22.5407,22.5916,22.5322,22.5746,231600.0
2009-07-23 12:50:00,26.64,26.65,26.61,26.64,99100.0,22.5746,22.5831,22.5492,22.5746,99100.0
2009-07-23 12:55:00,26.64,26.71,26.63,26.68,216400.0,22.5746,22.6339,22.5661,22.6085,216400.0
2009-07-23 13:00:00,26.67,26.67,26.66,26.67,61900.0,22.6,22.6,22.5916,22.6,61900.0
2009-07-23 13:05:00,26.66,26.67,26.65,26.65,94500.0,22.5916,22.6,22.5831,22.5831,94500.0
2009-07-23 13:10:00,26.66,26.7,26.65,26.7,173900.0,22.5916,22.6255,22.5831,22.6255,173900.0
2009-07-23 13:15:00,26.7,26.71,26.68,26.7,159800.0,22.6255,22.6339,22.6085,22.6255,159800.0
2009-07-23 13:20:00,26.7,26.71,26.69,26.71,145200.0,22.6255,22.6339,22.617,22.6339,145200.0
2009-07-23 13:25:00,26.71,26.74,26.7,26.72,147500.0,22.6339,22.6594,22.6255,22.6424,147500.0
2009-07-23 13:30:00,26.72,26.73,26.71,26.71,85400.0,22.6424,22.6509,22.6339,22.6339,85400.0
2009-07-23 13:35:00,26.72,26.81,26.71,26.81,393800.0,22.6424,22.7187,22.6339,22.7187,393800.0
2009-07-23 13:40:00,26.8,26.84,26.8,26.8,216100.0,22.7102,22.7441,22.7102,22.7102,216100.0
2009-07-23 13:45:00,26.8,26.81,26.78,26.78,59900.0,22.7102,22.7187,22.6933,22.6933,59900.0
2009-07-23 13:50:00,26.79,26.8,26.76,26.76,156900.0,22.7017,22.7102,22.6763,22.6763,156900.0
2009-07-23 13:55:00,26.76,26.77,26.72,26.72,95400.0,22.6763,22.6848,22.6424,22.6424,95400.0
2009-07-23 14:00:00,26.72,26.73,26.69,26.69,164300.0,22.6424,22.6509,22.617,22.617,164300.0
2009-07-23 14:05:00,26.7,26.72,26.68,26.68,124000.0,22.6255,22.6424,22.6085,22.6085,124000.0
2009-07-23 14:10:00,26.68,26.71,26.68,26.69,108700.0,22.6085,22.6339,22.6085,22.617,108700.0
2009-07-23 14:15:00,26.7,26.74,26.69,26.74,113200.0,22.6255,22.6594,22.617,22.6594,113200.0
2009-07-23 14:20:00,26.73,26.74,26.68,26.72,185800.0,22.6509,22.6594,22.6085,22.6424,185800.0
2009-07-23 14:25:00,26.72,26.74,26.71,26.71,111100.0,22.6424,22.6594,22.6339,22.6339,111100.0
2009-07-23 14:30:00,26.72,26.74,26.72,26.73,165400.0,22.6424,22.6594,22.6424,22.6509,165400.0
2009-07-23 14:35:00,26.72,26.74,26.71,26.72,152000.0,22.6424,22.6594,22.6339,22.6424,152000.0
2009-07-23 14:40:00,26.72,26.74,26.72,26.72,115400.0,22.6424,22.6594,22.6424,22.6424,115400.0
2009-07-23 14:45:00,26.72,26.76,26.72,26.75,168400.0,22.6424,22.6763,22.6424,22.6678,168400.0
2009-07-23 14:50:00,26.74,26.75,26.66,26.67,198800.0,22.6594,22.6678,22.5916,22.6,198800.0
2009-07-23 14:55:00,26.67,26.69,26.66,26.68,148500.0,22.6,22.617,22.5916,22.6085,148500.0
2009-07-23 15:00:00,26.69,26.72,26.68,26.71,271900.0,22.617,22.6424,22.6085,22.6339,271900.0
2009-07-23 15:05:00,26.71,26.71,26.67,26.68,138300.0,22.6339,22.6339,22.6,22.6085,138300.0
2009-07-23 15:10:00,26.68,26.75,26.67,26.75,227100.0,22.6085,22.6678,22.6,22.6678,227100.0
2009-07-23 15:15:00,26.75,26.76,26.71,26.73,243200.0,22.6678,22.6763,22.6339,22.6509,243200.0
2009-07-23 15:20:00,26.73,26.74,26.69,26.7,237900.0,22.6509,22.6594,22.617,22.6255,237900.0
2009-07-23 15:25:00,26.69,26.7,26.68,26.68,161200.0,22.617,22.6255,22.6085,22.6085,161200.0
2009-07-23 15:30:00,26.68,26.75,26.67,26.73,360700.0,22.6085,22.6678,22.6,22.6509,360700.0
2009-07-23 15:35:00,26.73,26.76,26.73,26.76,265500.0,22.6509,22.6763,22.6509,22.6763,265500.0
2009-07-23 15:40:00,26.76,26.83,26.75,26.83,410400.0,22.6763,22.7356,22.6678,22.7356,410400.0
2009-07-23 15:45:00,26.83,26.83,26.8,26.8,439700.0,22.7356,22.7356,22.7102,22.7102,439700.0
2009-07-23 15:50:00,26.81,26.81,26.74,26.76,608100.0,22.7187,22.7187,22.6594,22.6763,608100.0
2009-07-23 15:55:00,26.76,26.82,26.75,26.8,797100.0,22.6763,22.7271,22.6678,22.7102,797100.0
2009-07-24 09:30:00,26.63,26.79,26.59,26.77,206600.0,22.5661,22.7017,22.5322,22.6848,206600.0
2009-07-24 09:35:00,26.77,26.8,26.69,26.76,186700.0,22.6848,22.7102,22.617,22.6763,186700.0
2009-07-24 09:40:00,26.76,26.82,26.74,26.79,206100.0,22.6763,22.7271,22.6594,22.7017,206100.0
2009-07-24 09:45:00,26.79,26.81,26.73,26.73,96100.0,22.7017,22.7187,22.6509,22.6509,96100.0
2009-07-24 09:50:00,26.73,26.73,26.6,26.66,331900.0,22.6509,22.6509,22.5407,22.5916,331900.0
2009-07-24 09:55:00,26.66,26.68,26.52,26.56,228800.0,22.5916,22.6085,22.4729,22.5068,228800.0
2009-07-24 10:00:00,26.56,26.64,26.53,26.6,161300.0,22.5068,22.5746,22.4814,22.5407,161300.0
2009-07-24 10:05:00,26.6,26.65,26.52,26.53,132500.0,22.5407,22.5831,22.4729,22.4814,132500.0
2009-07-24 10:10:00,26.53,26.54,26.42,26.43,241900.0,22.4814,22.4899,22.3882,22.3967,241900.0
2009-07-24 10:15:00,26.43,26.44,26.36,26.37,242800.0,22.3967,22.4051,22.3373,22.3458,242800.0
2009-07-24 10:20:00,26.38,26.4,26.33,26.35,125500.0,22.3543,22.3712,22.3119,22.3289,125500.0
2009-07-24 10:25:00,26.35,26.35,26.3,26.35,178600.0,22.3289,22.3289,22.2865,22.3289,178600.0
2009-07-24 10:30:00,26.35,26.39,26.32,26.38,128300.0,22.3289,22.3628,22.3034,22.3543,128300.0
2009-07-24 10:35:00,26.37,26.38,26.3,26.3,119900.0,22.3458,22.3543,22.2865,22.2865,119900.0
2009-07-24 10:40:00,26.3,26.34,26.26,26.26,112700.0,22.2865,22.3204,22.2526,22.2526,112700.0
2009-07-24 10:45:00,26.26,26.34,26.25,26.25,139700.0,22.2526,22.3204,22.2441,22.2441,139700.0
2009-07-24 10:50:00,26.25,26.26,26.21,26.23,97400.0,22.2441,22.2526,22.2102,22.2272,97400.0
2009-07-24 10:55:00,26.23,26.24,26.2,26.2,47300.0,22.2272,22.2357,22.2018,22.2018,47300.0
2009-07-24 11:00:00,26.2,26.23,26.18,26.21,126300.0,22.2018,22.2272,22.1848,22.2102,126300.0
2009-07-24 11:05:00,26.21,26.22,26.17,26.17,73600.0,22.2102,22.2187,22.1763,22.1763,73600.0
2009-07-24 11:10:00,26.17,26.26,26.17,26.22,95200.0,22.1763,22.2526,22.1763,22.2187,95200.0
2009-07-24 11:15:00,26.21,26.31,26.21,26.28,65700.0,22.2102,22.295,22.2102,22.2696,65700.0
2009-07-24 11:20:00,26.29,26.36,26.29,26.33,80700.0,22.278,22.3373,22.278,22.3119,80700.0
2009-07-24 11:25:00,26.32,26.38,26.32,26.37,70700.0,22.3034,22.3543,22.3034,22.3458,70700.0
2009-07-24 11:30:00,26.38,26.43,26.37,26.42,58900.0,22.3543,22.3967,22.3458,22.3882,58900.0
2009-07-24 11:35:00,26.42,26.43,26.39,26.39,47200.0,22.3882,22.3967,22.3628,22.3628,47200.0
2009-07-24 11:40:00,26.39,26.4,26.37,26.38,82100.0,22.3628,22.3712,22.3458,22.3543,82100.0
2009-07-24 11:45:00,26.38,26.42,26.38,26.41,49800.0,22.3543,22.3882,22.3543,22.3797,49800.0
2009-07-24 11:50:00,26.42,26.43,26.4,26.42,31800.0,22.3882,22.3967,22.3712,22.3882,31800.0
2009-07-24 11:55:00,26.42,26.52,26.42,26.5,116800.0,22.3882,22.4729,22.3882,22.456,116800.0
2009-07-24 12:00:00,26.51,26.53,26.46,26.47,112600.0,22.4645,22.4814,22.4221,22.4306,112600.0
2009-07-24 12:05:00,26.47,26.51,26.45,26.51,51000.0,22.4306,22.4645,22.4136,22.4645,51000.0
2009-07-24 12:10:00,26.51,26.53,26.49,26.52,58300.0,22.4645,22.4814,22.4475,22.4729,58300.0
2009-07-24 12:15:00,26.51,26.52,26.49,26.5,31500.0,22.4645,22.4729,22.4475,22.456,31500.0
2009-07-24 12:20:00,26.5,26.51,26.46,26.51,69900.0,22.456,22.4645,22.4221,22.4645,69900.0
2009-07-24 12:25:00,26.5,26.53,26.5,26.53,51200.0,22.456,22.4814,22.456,22.4814,51200.0
2009-07-24 12:30:00,26.53,26.53,26.5,26.53,55200.0,22.4814,22.4814,22.456,22.4814,55200.0
2009-07-24 12:35:00,26.53,26.55,26.52,26.53,97700.0,22.4814,22.4983,22.4729,22.4814,97700.0
2009-07-24 12:40:00,26.53,26.59,26.53,26.57,97200.0,22.4814,22.5322,22.4814,22.5153,97200.0
2009-07-24 12:45:00,26.57,26.59,26.56,26.57,38300.0,22.5153,22.5322,22.5068,22.5153,38300.0
2009-07-24 12:50:00,26.57,26.57,26.54,26.55,106300.0,22.5153,22.5153,22.4899,22.4983,106300.0
2009-07-24 12:55:00,26.56,26.56,26.51,26.51,67600.0,22.5068,22.5068,22.4645,22.4645,67600.0
2009-07-24 13:00:00,26.52,26.52,26.49,26.5,58400.0,22.4729,22.4729,22.4475,22.456,58400.0
2009-07-24 13:05:00,26.49,26.5,26.46,26.47,65300.0,22.4475,22.456,22.4221,22.4306,65300.0
2009-07-24 13:10:00,26.46,26.48,26.45,26.46,64700.0,22.4221,22.439,22.4136,22.4221,64700.0
2009-07-24 13:15:00,26.46,26.48,26.45,26.47,86000.0,22.4221,22.439,22.4136,22.4306,86000.0
2009-07-24 13:20:00,26.48,26.51,26.47,26.5,72600.0,22.439,22.4645,22.4306,22.456,72600.0
2009-07-24 13:25:00,26.5,26.5,26.49,26.49,21700.0,22.456,22.456,22.4475,22.4475,21700.0
2009-07-24 13:30:00,26.5,26.6,26.5,26.6,166800.0,22.456,22.5407,22.456,22.5407,166800.0
2009-07-24 13:35:00,26.59,26.59,26.54,26.59,114600.0,22.5322,22.5322,22.4899,22.5322,114600.0
2009-07-24 13:40:00,26.59,26.6,26.54,26.54,37700.0,22.5322,22.5407,22.4899,22.4899,37700.0
2009-07-24 13:45:00,26.55,26.6,26.54,26.57,70500.0,22.4983,22.5407,22.4899,22.5153,70500.0
2009-07-24 13:50:00,26.57,26.58,26.52,26.52,69900.0,22.5153,22.5238,22.4729,22.4729,69900.0
2009-07-24 13:55:00,26.52,26.53,26.51,26.53,44400.0,22.4729,22.4814,22.4645,22.4814,44400.0
2009-07-24 14:00:00,26.52,26.57,26.52,26.55,116700.0,22.4729,22.5153,22.4729,22.4983,116700.0
2009-07-24 14:05:00,26.55,26.58,26.53,26.58,62900.0,22.4983,22.5238,22.4814,22.5238,62900.0
2009-07-24 14:10:00,26.57,26.59,26.53,26.53,70700.0,22.5153,22.5322,22.4814,22.4814,70700.0
2009-07-24 14:15:00,26.54,26.56,26.49,26.49,107300.0,22.4899,22.5068,22.4475,22.4475,107300.0
2009-07-24 14:20:00,26.49,26.49,26.45,26.48,84900.0,22.4475,22.4475,22.4136,22.439,84900.0
2009-07-24 14:25:00,26.48,26.49,26.46,26.49,49000.0,22.439,22.4475,22.4221,22.4475,49000.0
2009-07-24 14:30:00,26.49,26.52,26.48,26.5,78600.0,22.4475,22.4729,22.439,22.456,78600.0
2009-07-24 14:35:00,26.5,26.51,26.48,26.5,53500.0,22.456,22.4645,22.439,22.456,53500.0
2009-07-24 14:40:00,26.5,26.52,26.5,26.51,35100.0,22.456,22.4729,22.456,22.4645,35100.0
2009-07-24 14:45:00,26.51,26.57,26.51,26.53,80000.0,22.4645,22.5153,22.4645,22.4814,80000.0
2009-07-24 14:50:00,26.53,26.53,26.46,26.5,113900.0,22.4814,22.4814,22.4221,22.456,113900.0
2009-07-24 14:55:00,26.49,26.52,26.48,26.52,74900.0,22.4475,22.4729,22.439,22.4729,74900.0
2009-07-24 15:00:00,26.52,26.56,26.51,26.52,108500.0,22.4729,22.5068,22.4645,22.4729,108500.0
2009-07-24 15:05:00,26.52,26.53,26.5,26.5,41300.0,22.4729,22.4814,22.456,22.456,41300.0
2009-07-24 15:10:00,26.5,26.52,26.49,26.5,86000.0,22.456,22.4729,22.4475,22.456,86000.0
2009-07-24 15:15:00,26.5,26.51,26.48,26.5,93000.0,22.456,22.4645,22.439,22.456,93000.0
2009-07-24 15:20:00,26.5,26.55,26.49,26.52,103700.0,22.456,22.4983,22.4475,22.4729,103700.0
2009-07-24 15:25:00,26.53,26.56,26.52,26.53,95400.0,22.4814,22.5068,22.4729,22.4814,95400.0
2009-07-24 15:30:00,26.53,26.54,26.48,26.5,155500.0,22.4814,22.4899,22.439,22.456,155500.0
2009-07-24 15:35:00,26.5,26.54,26.5,26.52,171800.0,22.456,22.4899,22.456,22.4729,171800.0
2009-07-24 15:40:00,26.51,26.51,26.49,26.5,154500.0,22.4645,22.4645,22.4475,22.456,154500.0
2009-07-24 15:45:00,26.5,26.54,26.5,26.54,212200.0,22.456,22.4899,22.456,22.4899,212200.0
2009-07-24 15:50:00,26.53,26.58,26.53,26.55,198200.0,22.4814,22.5238,22.4814,22.4983,198200.0
2009-07-24 15:55:00,26.56,26.63,26.55,26.6,420700.0,22.5068,22.5661,22.4983,22.5407,420700.0
2009-07-27 09:30:00,26.55,26.55,26.36,26.48,184800.0,22.4983,22.4983,22.3373,22.439,184800.0
2009-07-27 09:35:00,26.47,26.52,26.4,26.48,141800.0,22.4306,22.4729,22.3712,22.439,141800.0
2009-07-27 09:40:00,26.48,26.68,26.47,26.61,146100.0,22.439,22.6085,22.4306,22.5492,146100.0
2009-07-27 09:45:00,26.62,26.67,26.58,26.58,170700.0,22.5577,22.6,22.5238,22.5238,170700.0
2009-07-27 09:50:00,26.58,26.63,26.45,26.49,169100.0,22.5238,22.5661,22.4136,22.4475,169100.0
2009-07-27 09:55:00,26.49,26.49,26.41,26.46,101500.0,22.4475,22.4475,22.3797,22.4221,101500.0
2009-07-27 10:00:00,26.47,26.63,26.46,26.56,331500.0,22.4306,22.5661,22.4221,22.5068,331500.0
2009-07-27 10:05:00,26.57,26.6,26.54,26.56,119500.0,22.5153,22.5407,22.4899,22.5068,119500.0
2009-07-27 10:10:00,26.57,26.58,26.4,26.4,154100.0,22.5153,22.5238,22.3712,22.3712,154100.0
2009-07-27 10:15:00,26.4,26.43,26.36,26.38,154600.0,22.3712,22.3967,22.3373,22.3543,154600.0
2009-07-27 10:20:00,26.38,26.38,26.27,26.31,164100.0,22.3543,22.3543,22.2611,22.295,164100.0
2009-07-27 10:25:00,26.3,26.34,26.28,26.32,147400.0,22.2865,22.3204,22.2696,22.3034,147400.0
2009-07-27 10:30:00,26.31,26.33,26.24,26.28,113300.0,22.295,22.3119,22.2357,22.2696,113300.0
2009-07-27 10:35:00,26.28,26.32,26.22,26.28,146500.0,22.2696,22.3034,22.2187,22.2696,146500.0
2009-07-27 10:40:00,26.29,26.32,26.27,26.27,70300.0,22.278,22.3034,22.2611,22.2611,70300.0
2009-07-27 10:45:00,26.27,26.31,26.26,26.31,55300.0,22.2611,22.295,22.2526,22.295,55300.0
2009-07-27 10:50:00,26.32,26.32,26.28,26.31,48200.0,22.3034,22.3034,22.2696,22.295,48200.0
2009-07-27 10:55:00,26.31,26.31,26.25,26.28,89800.0,22.295,22.295,22.2441,22.2696,89800.0
2009-07-27 11:00:00,26.27,26.33,26.25,26.32,61700.0,22.2611,22.3119,22.2441,22.3034,61700.0
2009-07-27 11:05:00,26.32,26.33,26.28,26.3,53300.0,22.3034,22.3119,22.2696,22.2865,53300.0
2009-07-27 11:10:00,26.3,26.36,26.29,26.35,68800.0,22.2865,22.3373,22.278,22.3289,68800.0
2009-07-27 11:15:00,26.35,26.42,26.35,26.41,60600.0,22.3289,22.3882,22.3289,22.3797,60600.0
2009-07-27 11:20:00,26.41,26.46,26.4,26.45,45200.0,22.3797,22.4221,22.3712,22.4136,45200.0
2009-07-27 11:25:00,26.46,26.52,26.43,26.51,95200.0,22.4221,22.4729,22.3967,22.4645,95200.0
2009-07-27 11:30:00,26.51,26.59,26.49,26.58,112600.0,22.4645,22.5322,22.4475,22.5238,112600.0
2009-07-27 11:35:00,26.59,26.59,26.53,26.56,62600.0,22.5322,22.5322,22.4814,22.5068,62600.0
2009-07-27 11:40:00,26.56,26.58,26.55,26.57,49900.0,22.5068,22.5238,22.4983,22.5153,49900.0
2009-07-27 11:45:00,26.57,26.58,26.53,26.53,39700.0,22.5153,22.5238,22.4814,22.4814,39700.0
2009-07-27 11:50:00,26.53,26.55,26.51,26.54,28400.0,22.4814,22.4983,22.4645,22.4899,28400.0
2009-07-27 11:55:00,26.55,26.55,26.49,26.49,60000.0,22.4983,22.4983,22.4475,22.4475,60000.0
2009-07-27 12:00:00,26.49,26.5,26.45,26.49,55700.0,22.4475,22.456,22.4136,22.4475,55700.0
2009-07-27 12:05:00,26.49,26.49,26.44,26.46,41000.0,22.4475,22.4475,22.4051,22.4221,41000.0
2009-07-27 12:10:00,26.47,26.47,26.44,26.44,23300.0,22.4306,22.4306,22.4051,22.4051,23300.0
2009-07-27 12:15:00,26.45,26.47,26.44,26.46,46900.0,22.4136,22.4306,22.4051,22.4221,46900.0
2009-07-27 12:20:00,26.46,26.46,26.43,26.46,27900.0,22.4221,22.4221,22.3967,22.4221,27900.0
2009-07-27 12:25:00,26.45,26.46,26.42,26.42,44500.0,22.4136,22.4221,22.3882,22.3882,44500.0
2009-07-27 12:30:00,26.43,26.44,26.41,26.42,33500.0,22.3967,22.4051,22.3797,22.3882,33500.0
2009-07-27 12:35:00,26.41,26.46,26.41,26.45,59500.0,22.3797,22.4221,22.3797,22.4136,59500.0
2009-07-27 12:40:00,26.46,26.48,26.45,26.45,47800.0,22.4221,22.439,22.4136,22.4136,47800.0
2009-07-27 12:45:00,26.46,26.46,26.41,26.44,52400.0,22.4221,22.4221,22.3797,22.4051,52400.0
2009-07-27 12:50:00,26.44,26.51,26.43,26.49,124200.0,22.4051,22.4645,22.3967,22.4475,124200.0
2009-07-27 12:55:00,26.49,26.5,26.48,26.48,43700.0,22.4475,22.456,22.439,22.439,43700.0
2009-07-27 13:00:00,26.48,26.5,26.46,26.48,87600.0,22.439,22.456,22.4221,22.439,87600.0
2009-07-27 13:05:00,26.49,26.5,26.47,26.48,98500.0,22.4475,22.456,22.4306,22.439,98500.0
2009-07-27 13:10:00,26.48,26.48,26.43,26.44,47800.0,22.439,22.439,22.3967,22.4051,47800.0
2009-07-27 13:15:00,26.44,26.49,26.44,26.45,81800.0,22.4051,22.4475,22.4051,22.4136,81800.0
2009-07-27 13:20:00,26.45,26.45,26.41,26.42,33300.0,22.4136,22.4136,22.3797,22.3882,33300.0
2009-07-27 13:25:00,26.41,26.42,26.39,26.4,77500.0,22.3797,22.3882,22.3628,22.3712,77500.0
2009-07-27 13:30:00,26.4,26.43,26.39,26.39,68700.0,22.3712,22.3967,22.3628,22.3628,68700.0
2009-07-27 13:35:00,26.4,26.43,26.39,26.42,23000.0,22.3712,22.3967,22.3628,22.3882,23000.0
2009-07-27 13:40:00,26.43,26.45,26.42,26.42,36900.0,22.3967,22.4136,22.3882,22.3882,36900.0
2009-07-27 13:45:00,26.42,26.48,26.42,26.46,66100.0,22.3882,22.439,22.3882,22.4221,66100.0
2009-07-27 13:50:00,26.47,26.51,26.46,26.5,56100.0,22.4306,22.4645,22.4221,22.456,56100.0
2009-07-27 13:55:00,26.5,26.55,26.5,26.5,101400.0,22.456,22.4983,22.456,22.456,101400.0
2009-07-27 14:00:00,26.51,26.53,26.47,26.5,211700.0,22.4645,22.4814,22.4306,22.456,211700.0
2009-07-27 14:05:00,26.49,26.52,26.49,26.5,60500.0,22.4475,22.4729,22.4475,22.456,60500.0
2009-07-27 14:10:00,26.49,26.52,26.47,26.48,104400.0,22.4475,22.4729,22.4306,22.439,104400.0
2009-07-27 14:15:00,26.48,26.5,26.47,26.49,185200.0,22.439,22.456,22.4306,22.4475,185200.0
2009-07-27 14:20:00,26.5,26.51,26.47,26.47,97500.0,22.456,22.4645,22.4306,22.4306,97500.0
2009-07-27 14:25:00,26.47,26.49,26.45,26.48,84900.0,22.4306,22.4475,22.4136,22.439,84900.0
2009-07-27 14:30:00,26.48,26.48,26.45,26.45,54000.0,22.439,22.439,22.4136,22.4136,54000.0
2009-07-27 14:35:00,26.46,26.49,26.45,26.47,122300.0,22.4221,22.4475,22.4136,22.4306,122300.0
2009-07-27 14:40:00,26.46,26.53,26.45,26.53,122400.0,22.4221,22.4814,22.4136,22.4814,122400.0
2009-07-27 14:45:00,26.52,26.53,26.48,26.52,121300.0,22.4729,22.4814,22.439,22.4729,121300.0
2009-07-27 14:50:00,26.52,26.52,26.48,26.49,89600.0,22.4729,22.4729,22.439,22.4475,89600.0
2009-07-27 14:55:00,26.49,26.5,26.44,26.45,144200.0,22.4475,22.456,22.4051,22.4136,144200.0
2009-07-27 15:00:00,26.45,26.48,26.43,26.43,136000.0,22.4136,22.439,22.3967,22.3967,136000.0
2009-07-27 15:05:00,26.44,26.46,26.43,26.46,111100.0,22.4051,22.4221,22.3967,22.4221,111100.0
2009-07-27 15:10:00,26.46,26.48,26.44,26.45,144400.0,22.4221,22.439,22.4051,22.4136,144400.0
2009-07-27 15:15:00,26.45,26.46,26.41,26.42,181700.0,22.4136,22.4221,22.3797,22.3882,181700.0
2009-07-27 15:20:00,26.41,26.45,26.4,26.41,87400.0,22.3797,22.4136,22.3712,22.3797,87400.0
2009-07-27 15:25:00,26.4,26.43,26.39,26.39,172000.0,22.3712,22.3967,22.3628,22.3628,172000.0
2009-07-27 15:30:00,26.39,26.44,26.39,26.4,145300.0,22.3628,22.4051,22.3628,22.3712,145300.0
2009-07-27 15:35:00,26.4,26.4,26.36,26.38,87100.0,22.3712,22.3712,22.3373,22.3543,87100.0
2009-07-27 15:40:00,26.39,26.43,26.38,26.4,210300.0,22.3628,22.3967,22.3543,22.3712,210300.0
2009-07-27 15:45:00,26.39,26.4,26.35,26.4,167300.0,22.3628,22.3712,22.3289,22.3712,167300.0
2009-07-27 15:50:00,26.4,26.44,26.39,26.4,544900.0,22.3712,22.4051,22.3628,22.3712,544900.0
2009-07-27 15:55:00,26.39,26.49,26.39,26.45,930000.0,22.3628,22.4475,22.3628,22.4136,930000.0
2009-07-28 09:30:00,26.57,26.59,26.26,26.4,194600.0,22.5153,22.5322,22.2526,22.3712,194600.0
2009-07-28 09:35:00,26.4,26.43,26.35,26.42,118800.0,22.3712,22.3967,22.3289,22.3882,118800.0
2009-07-28 09:40:00,26.42,26.45,26.38,26.44,222400.0,22.3882,22.4136,22.3543,22.4051,222400.0
2009-07-28 09:45:00,26.45,26.46,26.44,26.45,166000.0,22.4136,22.4221,22.4051,22.4136,166000.0
2009-07-28 09:50:00,26.45,26.53,26.44,26.5,168000.0,22.4136,22.4814,22.4051,22.456,168000.0
2009-07-28 09:55:00,26.5,26.52,26.48,26.51,154300.0,22.456,22.4729,22.439,22.4645,154300.0
2009-07-28 10:00:00,26.51,26.51,26.37,26.4,295800.0,22.4645,22.4645,22.3458,22.3712,295800.0
2009-07-28 10:05:00,26.41,26.5,26.39,26.47,145800.0,22.3797,22.456,22.3628,22.4306,145800.0
2009-07-28 10:10:00,26.48,26.5,26.41,26.44,153000.0,22.439,22.456,22.3797,22.4051,153000.0
2009-07-28 10:15:00,26.44,26.45,26.39,26.42,156500.0,22.4051,22.4136,22.3628,22.3882,156500.0
2009-07-28 10:20:00,26.42,26.45,26.41,26.44,82100.0,22.3882,22.4136,22.3797,22.4051,82100.0
2009-07-28 10:25:00,26.43,26.48,26.43,26.47,90400.0,22.3967,22.439,22.3967,22.4306,90400.0
2009-07-28 10:30:00,26.48,26.52,26.47,26.49,93200.0,22.439,22.4729,22.4306,22.4475,93200.0
2009-07-28 10:35:00,26.49,26.49,26.46,26.46,54500.0,22.4475,22.4475,22.4221,22.4221,54500.0
2009-07-28 10:40:00,26.47,26.5,26.46,26.49,79600.0,22.4306,22.456,22.4221,22.4475,79600.0
2009-07-28 10:45:00,26.5,26.51,26.47,26.49,153000.0,22.456,22.4645,22.4306,22.4475,153000.0
2009-07-28 10:50:00,26.49,26.5,26.49,26.5,28300.0,22.4475,22.456,22.4475,22.456,28300.0
2009-07-28 10:55:00,26.49,26.5,26.48,26.49,43800.0,22.4475,22.456,22.439,22.4475,43800.0
2009-07-28 11:00:00,26.49,26.49,26.46,26.46,60200.0,22.4475,22.4475,22.4221,22.4221,60200.0
2009-07-28 11:05:00,26.46,26.49,26.44,26.45,115000.0,22.4221,22.4475,22.4051,22.4136,115000.0
2009-07-28 11:10:00,26.45,26.46,26.43,26.44,57200.0,22.4136,22.4221,22.3967,22.4051,57200.0
2009-07-28 11:15:00,26.44,26.46,26.44,26.45,60300.0,22.4051,22.4221,22.4051,22.4136,60300.0
2009-07-28 11:20:00,26.45,26.45,26.44,26.44,70200.0,22.4136,22.4136,22.4051,22.4051,70200.0
2009-07-28 11:25:00,26.44,26.45,26.39,26.4,160900.0,22.4051,22.4136,22.3628,22.3712,160900.0
2009-07-28 11:30:00,26.4,26.41,26.36,26.36,66400.0,22.3712,22.3797,22.3373,22.3373,66400.0
2009-07-28 11:35:00,26.36,26.37,26.28,26.36,178400.0,22.3373,22.3458,22.2696,22.3373,178400.0
2009-07-28 11:40:00,26.36,26.37,26.32,26.33,56600.0,22.3373,22.3458,22.3034,22.3119,56600.0
2009-07-28 11:45:00,26.33,26.36,26.3,26.31,86100.0,22.3119,22.3373,22.2865,22.295,86100.0
2009-07-28 11:50:00,26.31,26.32,26.28,26.29,35000.0,22.295,22.3034,22.2696,22.278,35000.0
2009-07-28 11:55:00,26.28,26.3,26.26,26.27,103400.0,22.2696,22.2865,22.2526,22.2611,103400.0
2009-07-28 12:00:00,26.27,26.28,26.22,26.23,86500.0,22.2611,22.2696,22.2187,22.2272,86500.0
2009-07-28 12:05:00,26.23,26.24,26.2,26.24,87400.0,22.2272,22.2357,22.2018,22.2357,87400.0
2009-07-28 12:10:00,26.24,26.3,26.24,26.27,73800.0,22.2357,22.2865,22.2357,22.2611,73800.0
2009-07-28 12:15:00,26.26,26.27,26.23,26.24,40500.0,22.2526,22.2611,22.2272,22.2357,40500.0
2009-07-28 12:20:00,26.23,26.24,26.19,26.19,99800.0,22.2272,22.2357,22.1933,22.1933,99800.0
2009-07-28 12:25:00,26.19,26.2,26.19,26.19,10700.0,22.1933,22.2018,22.1933,22.1933,10700.0
2009-07-28 12:30:00,26.19,26.2,26.16,26.18,57100.0,22.1933,22.2018,22.1679,22.1848,57100.0
2009-07-28 12:35:00,26.19,26.23,26.17,26.17,94800.0,22.1933,22.2272,22.1763,22.1763,94800.0
2009-07-28 12:40:00,26.17,26.18,26.13,26.13,43300.0,22.1763,22.1848,22.1424,22.1424,43300.0
2009-07-28 12:45:00,26.14,26.16,26.09,26.11,153800.0,22.1509,22.1679,22.1085,22.1255,153800.0
2009-07-28 12:50:00,26.1,26.13,26.09,26.13,71100.0,22.117,22.1424,22.1085,22.1424,71100.0
2009-07-28 12:55:00,26.12,26.13,26.09,26.12,68300.0,22.134,22.1424,22.1085,22.134,68300.0
2009-07-28 13:00:00,26.12,26.13,26.1,26.12,36800.0,22.134,22.1424,22.117,22.134,36800.0
2009-07-28 13:05:00,26.11,26.15,26.09,26.15,59800.0,22.1255,22.1594,22.1085,22.1594,59800.0
2009-07-28 13:10:00,26.16,26.2,26.16,26.2,108000.0,22.1679,22.2018,22.1679,22.2018,108000.0
2009-07-28 13:15:00,26.2,26.21,26.18,26.19,39600.0,22.2018,22.2102,22.1848,22.1933,39600.0
2009-07-28 13:20:00,26.18,26.27,26.18,26.26,73200.0,22.1848,22.2611,22.1848,22.2526,73200.0
2009-07-28 13:25:00,26.25,26.29,26.25,26.26,68000.0,22.2441,22.278,22.2441,22.2526,68000.0
2009-07-28 13:30:00,26.27,26.3,26.23,26.23,55400.0,22.2611,22.2865,22.2272,22.2272,55400.0
2009-07-28 13:35:00,26.24,26.26,26.23,26.25,23700.0,22.2357,22.2526,22.2272,22.2441,23700.0
2009-07-28 13:40:00,26.26,26.26,26.22,26.23,35000.0,22.2526,22.2526,22.2187,22.2272,35000.0
2009-07-28 13:45:00,26.23,26.25,26.21,26.24,32200.0,22.2272,22.2441,22.2102,22.2357,32200.0
2009-07-28 13:50:00,26.24,26.31,26.22,26.31,86700.0,22.2357,22.295,22.2187,22.295,86700.0
2009-07-28 13:55:00,26.3,26.36,26.3,26.32,84000.0,22.2865,22.3373,22.2865,22.3034,84000.0
2009-07-28 14:00:00,26.31,26.32,26.27,26.3,113400.0,22.295,22.3034,22.2611,22.2865,113400.0
2009-07-28 14:05:00,26.3,26.38,26.28,26.38,109500.0,22.2865,22.3543,22.2696,22.3543,109500.0
2009-07-28 14:10:00,26.37,26.4,26.31,26.33,111600.0,22.3458,22.3712,22.295,22.3119,111600.0
2009-07-28 14:15:00,26.33,26.35,26.32,26.33,43600.0,22.3119,22.3289,22.3034,22.3119,43600.0
2009-07-28 14:20:00,26.34,26.38,26.33,26.33,102700.0,22.3204,22.3543,22.3119,22.3119,102700.0
2009-07-28 14:25:00,26.34,26.38,26.33,26.36,63100.0,22.3204,22.3543,22.3119,22.3373,63100.0
2009-07-28 14:30:00,26.36,26.5,26.36,26.48,234000.0,22.3373,22.456,22.3373,22.439,234000.0
2009-07-28 14:35:00,26.48,26.5,26.45,26.47,346000.0,22.439,22.456,22.4136,22.4306,346000.0
2009-07-28 14:40:00,26.47,26.51,26.45,26.45,449800.0,22.4306,22.4645,22.4136,22.4136,449800.0
2009-07-28 14:45:00,26.45,26.49,26.44,26.46,171000.0,22.4136,22.4475,22.4051,22.4221,171000.0
2009-07-28 14:50:00,26.45,26.45,26.39,26.4,180400.0,22.4136,22.4136,22.3628,22.3712,180400.0
2009-07-28 14:55:00,26.4,26.43,26.35,26.36,181100.0,22.3712,22.3967,22.3289,22.3373,181100.0
2009-07-28 15:00:00,26.37,26.37,26.33,26.33,108000.0,22.3458,22.3458,22.3119,22.3119,108000.0
2009-07-28 15:05:00,26.34,26.39,26.33,26.35,111900.0,22.3204,22.3628,22.3119,22.3289,111900.0
2009-07-28 15:10:00,26.34,26.37,26.34,26.36,145000.0,22.3204,22.3458,22.3204,22.3373,145000.0
2009-07-28 15:15:00,26.36,26.37,26.27,26.28,199500.0,22.3373,22.3458,22.2611,22.2696,199500.0
2009-07-28 15:20:00,26.28,26.32,26.25,26.3,195400.0,22.2696,22.3034,22.2441,22.2865,195400.0
2009-07-28 15:25:00,26.3,26.33,26.28,26.31,163000.0,22.2865,22.3119,22.2696,22.295,163000.0
2009-07-28 15:30:00,26.3,26.36,26.29,26.36,261100.0,22.2865,22.3373,22.278,22.3373,261100.0
2009-07-28 15:35:00,26.35,26.36,26.27,26.27,314900.0,22.3289,22.3373,22.2611,22.2611,314900.0
2009-07-28 15:40:00,26.26,26.39,26.26,26.35,301500.0,22.2526,22.3628,22.2526,22.3289,301500.0
2009-07-28 15:45:00,26.35,26.38,26.3,26.33,312100.0,22.3289,22.3543,22.2865,22.3119,312100.0
2009-07-28 15:50:00,26.33,26.37,26.31,26.32,259100.0,22.3119,22.3458,22.295,22.3034,259100.0
2009-07-28 15:55:00,26.32,26.4,26.28,26.35,621000.0,22.3034,22.3712,22.2696,22.3289,621000.0
2009-07-29 09:30:00,26.29,26.37,26.1,26.31,151100.0,22.278,22.3458,22.117,22.295,151100.0
2009-07-29 09:35:00,26.31,26.32,26.18,26.23,118400.0,22.295,22.3034,22.1848,22.2272,118400.0
2009-07-29 09:40:00,26.23,26.29,26.19,26.28,107000.0,22.2272,22.278,22.1933,22.2696,107000.0
2009-07-29 09:45:00,26.29,26.41,26.29,26.37,189600.0,22.278,22.3797,22.278,22.3458,189600.0
2009-07-29 09:50:00,26.38,26.41,26.33,26.38,135000.0,22.3543,22.3797,22.3119,22.3543,135000.0
2009-07-29 09:55:00,26.39,26.51,26.36,26.47,155000.0,22.3628,22.4645,22.3373,22.4306,155000.0
2009-07-29 10:00:00,26.48,26.59,26.47,26.59,278800.0,22.439,22.5322,22.4306,22.5322,278800.0
2009-07-29 10:05:00,26.59,26.64,26.46,26.47,388000.0,22.5322,22.5746,22.4221,22.4306,388000.0
2009-07-29 10:10:00,26.47,26.54,26.45,26.49,229300.0,22.4306,22.4899,22.4136,22.4475,229300.0
2009-07-29 10:15:00,26.49,26.5,26.45,26.49,130600.0,22.4475,22.456,22.4136,22.4475,130600.0
2009-07-29 10:20:00,26.48,26.55,26.46,26.48,143500.0,22.439,22.4983,22.4221,22.439,143500.0
2009-07-29 10:25:00,26.48,26.48,26.39,26.46,285800.0,22.439,22.439,22.3628,22.4221,285800.0
2009-07-29 10:30:00,26.47,26.47,26.35,26.42,382000.0,22.4306,22.4306,22.3289,22.3882,382000.0
2009-07-29 10:35:00,26.43,26.43,26.33,26.36,162300.0,22.3967,22.3967,22.3119,22.3373,162300.0
2009-07-29 10:40:00,26.36,26.41,26.33,26.35,112800.0,22.3373,22.3797,22.3119,22.3289,112800.0
2009-07-29 10:45:00,26.35,26.37,26.32,26.37,136300.0,22.3289,22.3458,22.3034,22.3458,136300.0
2009-07-29 10:50:00,26.37,26.41,26.35,26.38,104600.0,22.3458,22.3797,22.3289,22.3543,104600.0
2009-07-29 10:55:00,26.37,26.37,26.29,26.31,191200.0,22.3458,22.3458,22.278,22.295,191200.0
2009-07-29 11:00:00,26.32,26.38,26.28,26.29,149000.0,22.3034,22.3543,22.2696,22.278,149000.0
2009-07-29 11:05:00,26.29,26.32,26.26,26.32,64900.0,22.278,22.3034,22.2526,22.3034,64900.0
2009-07-29 11:10:00,26.32,26.39,26.32,26.37,122900.0,22.3034,22.3628,22.3034,22.3458,122900.0
2009-07-29 11:15:00,26.37,26.39,26.29,26.38,149400.0,22.3458,22.3628,22.278,22.3543,149400.0
2009-07-29 11:20:00,26.38,26.41,26.33,26.33,81300.0,22.3543,22.3797,22.3119,22.3119,81300.0
2009-07-29 11:25:00,26.33,26.35,26.3,26.31,56300.0,22.3119,22.3289,22.2865,22.295,56300.0
2009-07-29 11:30:00,26.31,26.32,26.26,26.26,134200.0,22.295,22.3034,22.2526,22.2526,134200.0
2009-07-29 11:35:00,26.26,26.3,26.23,26.24,133900.0,22.2526,22.2865,22.2272,22.2357,133900.0
2009-07-29 11:40:00,26.23,26.24,26.2,26.24,46000.0,22.2272,22.2357,22.2018,22.2357,46000.0
2009-07-29 11:45:00,26.23,26.26,26.23,26.23,73800.0,22.2272,22.2526,22.2272,22.2272,73800.0
2009-07-29 11:50:00,26.23,26.24,26.17,26.17,118000.0,22.2272,22.2357,22.1763,22.1763,118000.0
2009-07-29 11:55:00,26.18,26.23,26.17,26.22,76500.0,22.1848,22.2272,22.1763,22.2187,76500.0
2009-07-29 12:00:00,26.23,26.26,26.22,26.23,110100.0,22.2272,22.2526,22.2187,22.2272,110100.0
2009-07-29 12:05:00,26.23,26.24,26.23,26.23,32800.0,22.2272,22.2357,22.2272,22.2272,32800.0
2009-07-29 12:10:00,26.23,26.24,26.23,26.23,21000.0,22.2272,22.2357,22.2272,22.2272,21000.0
2009-07-29 12:15:00,26.23,26.25,26.23,26.23,78500.0,22.2272,22.2441,22.2272,22.2272,78500.0
2009-07-29 12:20:00,26.23,26.24,26.21,26.23,52000.0,22.2272,22.2357,22.2102,22.2272,52000.0
2009-07-29 12:25:00,26.23,26.25,26.22,26.25,39400.0,22.2272,22.2441,22.2187,22.2441,39400.0
2009-07-29 12:30:00,26.25,26.25,26.22,26.24,26700.0,22.2441,22.2441,22.2187,22.2357,26700.0
2009-07-29 12:35:00,26.23,26.29,26.22,26.28,34200.0,22.2272,22.278,22.2187,22.2696,34200.0
2009-07-29 12:40:00,26.27,26.31,26.27,26.3,25600.0,22.2611,22.295,22.2611,22.2865,25600.0
2009-07-29 12:45:00,26.29,26.29,26.27,26.27,15900.0,22.278,22.278,22.2611,22.2611,15900.0
2009-07-29 12:50:00,26.27,26.27,26.25,26.25,47000.0,22.2611,22.2611,22.2441,22.2441,47000.0
2009-07-29 12:55:00,26.25,26.26,26.24,26.25,20300.0,22.2441,22.2526,22.2357,22.2441,20300.0
2009-07-29 13:00:00,26.24,26.24,26.12,26.15,113500.0,22.2357,22.2357,22.134,22.1594,113500.0
2009-07-29 13:05:00,26.14,26.22,26.14,26.18,165600.0,22.1509,22.2187,22.1509,22.1848,165600.0
2009-07-29 13:10:00,26.18,26.18,26.14,26.16,66500.0,22.1848,22.1848,22.1509,22.1679,66500.0
2009-07-29 13:15:00,26.16,26.17,26.13,26.14,63300.0,22.1679,22.1763,22.1424,22.1509,63300.0
2009-07-29 13:20:00,26.15,26.16,26.12,26.13,56200.0,22.1594,22.1679,22.134,22.1424,56200.0
2009-07-29 13:25:00,26.13,26.14,26.04,26.04,92200.0,22.1424,22.1509,22.0662,22.0662,92200.0
2009-07-29 13:30:00,26.04,26.05,25.97,25.97,157800.0,22.0662,22.0747,22.0069,22.0069,157800.0
2009-07-29 13:35:00,25.97,26.04,25.97,26.01,213500.0,22.0069,22.0662,22.0069,22.0408,213500.0
2009-07-29 13:40:00,26.02,26.11,26.02,26.09,49300.0,22.0492,22.1255,22.0492,22.1085,49300.0
2009-07-29 13:45:00,26.1,26.1,26.04,26.07,48200.0,22.117,22.117,22.0662,22.0916,48200.0
2009-07-29 13:50:00,26.06,26.07,26.04,26.04,48800.0,22.0831,22.0916,22.0662,22.0662,48800.0
2009-07-29 13:55:00,26.04,26.08,26.03,26.07,75500.0,22.0662,22.1001,22.0577,22.0916,75500.0
2009-07-29 14:00:00,26.08,26.1,26.04,26.05,161600.0,22.1001,22.117,22.0662,22.0747,161600.0
2009-07-29 14:05:00,26.05,26.05,25.99,26.0,215000.0,22.0747,22.0747,22.0238,22.0323,215000.0
2009-07-29 14:10:00,26.0,26.01,25.94,25.95,207300.0,22.0323,22.0408,21.9814,21.9899,207300.0
2009-07-29 14:15:00,25.95,26.0,25.95,25.99,147700.0,21.9899,22.0323,21.9899,22.0238,147700.0
2009-07-29 14:20:00,26.0,26.0,25.92,25.94,163900.0,22.0323,22.0323,21.9645,21.9814,163900.0
2009-07-29 14:25:00,25.93,26.04,25.93,26.02,150000.0,21.973,22.0662,21.973,22.0492,150000.0
2009-07-29 14:30:00,26.03,26.04,26.02,26.02,76700.0,22.0577,22.0662,22.0492,22.0492,76700.0
2009-07-29 14:35:00,26.02,26.03,25.94,25.97,76900.0,22.0492,22.0577,21.9814,22.0069,76900.0
2009-07-29 14:40:00,25.97,25.98,25.88,25.89,95100.0,22.0069,22.0153,21.9306,21.9391,95100.0
2009-07-29 14:45:00,25.88,25.91,25.87,25.88,75100.0,21.9306,21.956,21.9221,21.9306,75100.0
2009-07-29 14:50:00,25.88,25.91,25.86,25.88,72900.0,21.9306,21.956,21.9136,21.9306,72900.0
2009-07-29 14:55:00,25.89,25.89,25.79,25.79,95600.0,21.9391,21.9391,21.8543,21.8543,95600.0
2009-07-29 15:00:00,25.8,25.82,25.78,25.82,198900.0,21.8628,21.8798,21.8459,21.8798,198900.0
2009-07-29 15:05:00,25.82,25.85,25.79,25.82,203400.0,21.8798,21.9052,21.8543,21.8798,203400.0
2009-07-29 15:10:00,25.81,25.89,25.81,25.86,251800.0,21.8713,21.9391,21.8713,21.9136,251800.0
2009-07-29 15:15:00,25.86,25.87,25.79,25.81,172100.0,21.9136,21.9221,21.8543,21.8713,172100.0
2009-07-29 15:20:00,25.8,25.9,25.8,25.83,264700.0,21.8628,21.9475,21.8628,21.8882,264700.0
2009-07-29 15:25:00,25.84,25.89,25.84,25.88,93600.0,21.8967,21.9391,21.8967,21.9306,93600.0
2009-07-29 15:30:00,25.88,25.91,25.87,25.91,68700.0,21.9306,21.956,21.9221,21.956,68700.0
2009-07-29 15:35:00,25.9,26.01,25.9,25.98,304100.0,21.9475,22.0408,21.9475,22.0153,304100.0
2009-07-29 15:40:00,25.99,26.0,25.92,25.92,306900.0,22.0238,22.0323,21.9645,21.9645,306900.0
2009-07-29 15:45:00,25.93,25.99,25.92,25.96,234300.0,21.973,22.0238,21.9645,21.9984,234300.0
2009-07-29 15:50:00,25.97,25.98,25.91,25.91,327600.0,22.0069,22.0153,21.956,21.956,327600.0
2009-07-29 15:55:00,25.91,25.92,25.86,25.91,613100.0,21.956,21.9645,21.9136,21.956,613100.0
2009-07-30 09:30:00,26.38,26.48,26.28,26.41,302900.0,22.3543,22.439,22.2696,22.3797,302900.0
2009-07-30 09:35:00,26.41,26.42,26.3,26.31,177000.0,22.3797,22.3882,22.2865,22.295,177000.0
2009-07-30 09:40:00,26.31,26.33,26.21,26.25,188100.0,22.295,22.3119,22.2102,22.2441,188100.0
2009-07-30 09:45:00,26.25,26.29,26.19,26.25,227500.0,22.2441,22.278,22.1933,22.2441,227500.0
2009-07-30 09:50:00,26.24,26.38,26.22,26.37,164700.0,22.2357,22.3543,22.2187,22.3458,164700.0
2009-07-30 09:55:00,26.38,26.46,26.36,26.44,294300.0,22.3543,22.4221,22.3373,22.4051,294300.0
2009-07-30 10:00:00,26.45,26.47,26.37,26.44,193900.0,22.4136,22.4306,22.3458,22.4051,193900.0
2009-07-30 10:05:00,26.44,26.46,26.43,26.46,195800.0,22.4051,22.4221,22.3967,22.4221,195800.0
2009-07-30 10:10:00,26.46,26.51,26.45,26.5,297700.0,22.4221,22.4645,22.4136,22.456,297700.0
2009-07-30 10:15:00,26.5,26.51,26.39,26.46,474300.0,22.456,22.4645,22.3628,22.4221,474300.0
2009-07-30 10:20:00,26.47,26.51,26.45,26.49,212800.0,22.4306,22.4645,22.4136,22.4475,212800.0
2009-07-30 10:25:00,26.48,26.51,26.42,26.44,218200.0,22.439,22.4645,22.3882,22.4051,218200.0
2009-07-30 10:30:00,26.44,26.48,26.42,26.47,229800.0,22.4051,22.439,22.3882,22.4306,229800.0
2009-07-30 10:35:00,26.47,26.47,26.44,26.47,114000.0,22.4306,22.4306,22.4051,22.4306,114000.0
2009-07-30 10:40:00,26.46,26.47,26.42,26.45,124300.0,22.4221,22.4306,22.3882,22.4136,124300.0
2009-07-30 10:45:00,26.44,26.47,26.44,26.46,96900.0,22.4051,22.4306,22.4051,22.4221,96900.0
2009-07-30 10:50:00,26.46,26.47,26.4,26.42,171000.0,22.4221,22.4306,22.3712,22.3882,171000.0
2009-07-30 10:55:00,26.42,26.46,26.42,26.45,69500.0,22.3882,22.4221,22.3882,22.4136,69500.0
2009-07-30 11:00:00,26.45,26.48,26.42,26.42,129400.0,22.4136,22.439,22.3882,22.3882,129400.0
2009-07-30 11:05:00,26.42,26.42,26.32,26.33,110400.0,22.3882,22.3882,22.3034,22.3119,110400.0
2009-07-30 11:10:00,26.32,26.41,26.32,26.4,128300.0,22.3034,22.3797,22.3034,22.3712,128300.0
2009-07-30 11:15:00,26.4,26.45,26.39,26.4,84500.0,22.3712,22.4136,22.3628,22.3712,84500.0
2009-07-30 11:20:00,26.4,26.42,26.38,26.4,232900.0,22.3712,22.3882,22.3543,22.3712,232900.0
2009-07-30 11:25:00,26.4,26.42,26.37,26.38,133200.0,22.3712,22.3882,22.3458,22.3543,133200.0
2009-07-30 11:30:00,26.38,26.4,26.32,26.32,208400.0,22.3543,22.3712,22.3034,22.3034,208400.0
2009-07-30 11:35:00,26.32,26.4,26.32,26.36,151900.0,22.3034,22.3712,22.3034,22.3373,151900.0
2009-07-30 11:40:00,26.37,26.4,26.36,26.38,99200.0,22.3458,22.3712,22.3373,22.3543,99200.0
2009-07-30 11:45:00,26.38,26.41,26.38,26.4,82300.0,22.3543,22.3797,22.3543,22.3712,82300.0
2009-07-30 11:50:00,26.4,26.4,26.35,26.35,74000.0,22.3712,22.3712,22.3289,22.3289,74000.0
2009-07-30 11:55:00,26.35,26.41,26.34,26.36,135700.0,22.3289,22.3797,22.3204,22.3373,135700.0
2009-07-30 12:00:00,26.36,26.38,26.34,26.36,106900.0,22.3373,22.3543,22.3204,22.3373,106900.0
2009-07-30 12:05:00,26.36,26.39,26.35,26.36,63300.0,22.3373,22.3628,22.3289,22.3373,63300.0
2009-07-30 12:10:00,26.37,26.37,26.34,26.37,95500.0,22.3458,22.3458,22.3204,22.3458,95500.0
2009-07-30 12:15:00,26.37,26.38,26.33,26.37,324800.0,22.3458,22.3543,22.3119,22.3458,324800.0
2009-07-30 12:20:00,26.38,26.38,26.34,26.36,97200.0,22.3543,22.3543,22.3204,22.3373,97200.0
2009-07-30 12:25:00,26.36,26.37,26.33,26.34,95400.0,22.3373,22.3458,22.3119,22.3204,95400.0
2009-07-30 12:30:00,26.33,26.39,26.33,26.38,136900.0,22.3119,22.3628,22.3119,22.3543,136900.0
2009-07-30 12:35:00,26.38,26.39,26.34,26.35,76300.0,22.3543,22.3628,22.3204,22.3289,76300.0
2009-07-30 12:40:00,26.35,26.37,26.34,26.35,56900.0,22.3289,22.3458,22.3204,22.3289,56900.0
2009-07-30 12:45:00,26.36,26.38,26.34,26.38,91900.0,22.3373,22.3543,22.3204,22.3543,91900.0
2009-07-30 12:50:00,26.38,26.4,26.36,26.39,61900.0,22.3543,22.3712,22.3373,22.3628,61900.0
2009-07-30 12:55:00,26.39,26.4,26.39,26.4,52800.0,22.3628,22.3712,22.3628,22.3712,52800.0
2009-07-30 13:00:00,26.4,26.48,26.39,26.4,220600.0,22.3712,22.439,22.3628,22.3712,220600.0
2009-07-30 13:05:00,26.4,26.47,26.38,26.46,116800.0,22.3712,22.4306,22.3543,22.4221,116800.0
2009-07-30 13:10:00,26.47,26.47,26.43,26.44,45100.0,22.4306,22.4306,22.3967,22.4051,45100.0
2009-07-30 13:15:00,26.43,26.47,26.42,26.44,114900.0,22.3967,22.4306,22.3882,22.4051,114900.0
2009-07-30 13:20:00,26.44,26.51,26.44,26.5,114700.0,22.4051,22.4645,22.4051,22.456,114700.0
2009-07-30 13:25:00,26.5,26.53,26.5,26.51,75600.0,22.456,22.4814,22.456,22.4645,75600.0
2009-07-30 13:30:00,26.51,26.57,26.5,26.53,131500.0,22.4645,22.5153,22.456,22.4814,131500.0
2009-07-30 13:35:00,26.53,26.54,26.52,26.54,39000.0,22.4814,22.4899,22.4729,22.4899,39000.0
2009-07-30 13:40:00,26.54,26.61,26.53,26.59,178500.0,22.4899,22.5492,22.4814,22.5322,178500.0
2009-07-30 13:45:00,26.6,26.61,26.51,26.54,201800.0,22.5407,22.5492,22.4645,22.4899,201800.0
2009-07-30 13:50:00,26.54,26.58,26.52,26.57,108600.0,22.4899,22.5238,22.4729,22.5153,108600.0
2009-07-30 13:55:00,26.57,26.57,26.51,26.53,173700.0,22.5153,22.5153,22.4645,22.4814,173700.0
2009-07-30 14:00:00,26.54,26.55,26.53,26.55,193500.0,22.4899,22.4983,22.4814,22.4983,193500.0
2009-07-30 14:05:00,26.55,26.56,26.5,26.51,107600.0,22.4983,22.5068,22.456,22.4645,107600.0
2009-07-30 14:10:00,26.52,26.52,26.46,26.5,130200.0,22.4729,22.4729,22.4221,22.456,130200.0
2009-07-30 14:15:00,26.5,26.53,26.48,26.51,100900.0,22.456,22.4814,22.439,22.4645,100900.0
2009-07-30 14:20:00,26.5,26.55,26.48,26.52,199400.0,22.456,22.4983,22.439,22.4729,199400.0
2009-07-30 14:25:00,26.51,26.56,26.51,26.52,75000.0,22.4645,22.5068,22.4645,22.4729,75000.0
2009-07-30 14:30:00,26.53,26.58,26.52,26.58,136500.0,22.4814,22.5238,22.4729,22.5238,136500.0
2009-07-30 14:35:00,26.58,26.6,26.57,26.6,101300.0,22.5238,22.5407,22.5153,22.5407,101300.0
2009-07-30 14:40:00,26.6,26.65,26.59,26.63,226700.0,22.5407,22.5831,22.5322,22.5661,226700.0
2009-07-30 14:45:00,26.63,26.66,26.62,26.64,132100.0,22.5661,22.5916,22.5577,22.5746,132100.0
2009-07-30 14:50:00,26.64,26.66,26.61,26.63,390600.0,22.5746,22.5916,22.5492,22.5661,390600.0
2009-07-30 14:55:00,26.62,26.63,26.55,26.55,350500.0,22.5577,22.5661,22.4983,22.4983,350500.0
2009-07-30 15:00:00,26.56,26.63,26.53,26.59,277400.0,22.5068,22.5661,22.4814,22.5322,277400.0
2009-07-30 15:05:00,26.6,26.62,26.59,26.61,237100.0,22.5407,22.5577,22.5322,22.5492,237100.0
2009-07-30 15:10:00,26.62,26.65,26.6,26.63,418400.0,22.5577,22.5831,22.5407,22.5661,418400.0
2009-07-30 15:15:00,26.62,26.69,26.62,26.66,219900.0,22.5577,22.617,22.5577,22.5916,219900.0
2009-07-30 15:20:00,26.67,26.7,26.63,26.64,402400.0,22.6,22.6255,22.5661,22.5746,402400.0
2009-07-30 15:25:00,26.64,26.68,26.61,26.68,341200.0,22.5746,22.6085,22.5492,22.6085,341200.0
2009-07-30 15:30:00,26.68,26.69,26.61,26.62,274800.0,22.6085,22.617,22.5492,22.5577,274800.0
2009-07-30 15:35:00,26.62,26.64,26.53,26.54,618100.0,22.5577,22.5746,22.4814,22.4899,618100.0
2009-07-30 15:40:00,26.54,26.55,26.38,26.39,396900.0,22.4899,22.4983,22.3543,22.3628,396900.0
2009-07-30 15:45:00,26.39,26.47,26.31,26.34,691900.0,22.3628,22.4306,22.295,22.3204,691900.0
2009-07-30 15:50:00,26.33,26.43,26.33,26.33,566100.0,22.3119,22.3967,22.3119,22.3119,566100.0
2009-07-30 15:55:00,26.33,26.38,26.2,26.22,1231600.0,22.3119,22.3543,22.2018,22.2187,1231600.0
2009-07-31 09:30:00,25.39,25.4,25.17,25.29,1206800.0,21.5154,21.5238,21.3289,21.4306,1206800.0
2009-07-31 09:35:00,25.3,25.52,25.28,25.51,801900.0,21.4391,21.6255,21.4222,21.6171,801900.0
2009-07-31 09:40:00,25.5,25.53,25.26,25.27,606700.0,21.6086,21.634,21.4052,21.4137,606700.0
2009-07-31 09:45:00,25.26,25.29,25.12,25.16,1032500.0,21.4052,21.4306,21.2866,21.3205,1032500.0
2009-07-31 09:50:00,25.16,25.24,25.04,25.22,754400.0,21.3205,21.3883,21.2188,21.3713,754400.0
2009-07-31 09:55:00,25.23,25.31,25.1,25.31,692800.0,21.3798,21.4476,21.2696,21.4476,692800.0
2009-07-31 10:00:00,25.3,25.37,25.16,25.21,628500.0,21.4391,21.4984,21.3205,21.3628,628500.0
2009-07-31 10:05:00,25.21,25.27,25.12,25.26,488500.0,21.3628,21.4137,21.2866,21.4052,488500.0
2009-07-31 10:10:00,25.27,25.4,25.26,25.36,589300.0,21.4137,21.5238,21.4052,21.4899,589300.0
2009-07-31 10:15:00,25.35,25.43,25.32,25.36,330100.0,21.4815,21.5493,21.4561,21.4899,330100.0
2009-07-31 10:20:00,25.37,25.49,25.33,25.47,353900.0,21.4984,21.6001,21.4645,21.5832,353900.0
2009-07-31 10:25:00,25.47,25.51,25.41,25.42,381200.0,21.5832,21.6171,21.5323,21.5408,381200.0
2009-07-31 10:30:00,25.41,25.56,25.41,25.54,265200.0,21.5323,21.6594,21.5323,21.6425,265200.0
2009-07-31 10:35:00,25.54,25.55,25.4,25.49,278300.0,21.6425,21.651,21.5238,21.6001,278300.0
2009-07-31 10:40:00,25.49,25.59,25.38,25.59,271700.0,21.6001,21.6848,21.5069,21.6848,271700.0
2009-07-31 10:45:00,25.59,25.62,25.52,25.52,187200.0,21.6848,21.7103,21.6255,21.6255,187200.0
2009-07-31 10:50:00,25.52,25.64,25.51,25.58,323700.0,21.6255,21.7272,21.6171,21.6764,323700.0
2009-07-31 10:55:00,25.59,25.64,25.53,25.58,364200.0,21.6848,21.7272,21.634,21.6764,364200.0
2009-07-31 11:00:00,25.58,25.61,25.53,25.57,437300.0,21.6764,21.7018,21.634,21.6679,437300.0
2009-07-31 11:05:00,25.57,25.62,25.52,25.52,393400.0,21.6679,21.7103,21.6255,21.6255,393400.0
2009-07-31 11:10:00,25.52,25.55,25.44,25.48,366900.0,21.6255,21.651,21.5577,21.5916,366900.0
2009-07-31 11:15:00,25.48,25.48,25.29,25.29,493100.0,21.5916,21.5916,21.4306,21.4306,493100.0
2009-07-31 11:20:00,25.29,25.42,25.28,25.32,342900.0,21.4306,21.5408,21.4222,21.4561,342900.0
2009-07-31 11:25:00,25.32,25.37,25.29,25.3,435900.0,21.4561,21.4984,21.4306,21.4391,435900.0
2009-07-31 11:30:00,25.3,25.31,25.25,25.28,395000.0,21.4391,21.4476,21.3967,21.4222,395000.0
2009-07-31 11:35:00,25.28,25.37,25.28,25.36,169800.0,21.4222,21.4984,21.4222,21.4899,169800.0
2009-07-31 11:40:00,25.36,25.37,25.31,25.33,184600.0,21.4899,21.4984,21.4476,21.4645,184600.0
2009-07-31 11:45:00,25.33,25.35,25.33,25.34,49500.0,21.4645,21.4815,21.4645,21.473,49500.0
2009-07-31 11:50:00,25.34,25.39,25.34,25.38,99100.0,21.473,21.5154,21.473,21.5069,99100.0
2009-07-31 11:55:00,25.37,25.39,25.28,25.31,168100.0,21.4984,21.5154,21.4222,21.4476,168100.0
2009-07-31 12:00:00,25.3,25.32,25.3,25.31,125200.0,21.4391,21.4561,21.4391,21.4476,125200.0
2009-07-31 12:05:00,25.31,25.31,25.2,25.21,160300.0,21.4476,21.4476,21.3544,21.3628,160300.0
2009-07-31 12:10:00,25.21,25.22,25.19,25.2,148400.0,21.3628,21.3713,21.3459,21.3544,148400.0
2009-07-31 12:15:00,25.2,25.24,25.19,25.23,116800.0,21.3544,21.3883,21.3459,21.3798,116800.0
2009-07-31 12:20:00,25.23,25.31,25.23,25.3,167300.0,21.3798,21.4476,21.3798,21.4391,167300.0
2009-07-31 12:25:00,25.3,25.34,25.3,25.33,213300.0,21.4391,21.473,21.4391,21.4645,213300.0
2009-07-31 12:30:00,25.33,25.35,25.23,25.23,122200.0,21.4645,21.4815,21.3798,21.3798,122200.0
2009-07-31 12:35:00,25.23,25.24,25.2,25.23,142900.0,21.3798,21.3883,21.3544,21.3798,142900.0
2009-07-31 12:40:00,25.22,25.22,25.15,25.16,120000.0,21.3713,21.3713,21.312,21.3205,120000.0
2009-07-31 12:45:00,25.16,25.21,25.15,25.2,150200.0,21.3205,21.3628,21.312,21.3544,150200.0
2009-07-31 12:50:00,25.2,25.22,25.18,25.2,101600.0,21.3544,21.3713,21.3374,21.3544,101600.0
2009-07-31 12:55:00,25.21,25.27,25.21,25.26,175300.0,21.3628,21.4137,21.3628,21.4052,175300.0
2009-07-31 13:00:00,25.27,25.27,25.11,25.11,278600.0,21.4137,21.4137,21.2781,21.2781,278600.0
2009-07-31 13:05:00,25.14,25.25,25.1,25.1,198900.0,21.3035,21.3967,21.2696,21.2696,198900.0
2009-07-31 13:10:00,25.11,25.22,25.09,25.14,199600.0,21.2781,21.3713,21.2612,21.3035,199600.0
2009-07-31 13:15:00,25.14,25.24,25.14,25.17,226500.0,21.3035,21.3883,21.3035,21.3289,226500.0
2009-07-31 13:20:00,25.18,25.25,25.17,25.23,182900.0,21.3374,21.3967,21.3289,21.3798,182900.0
2009-07-31 13:25:00,25.23,25.29,25.23,25.28,166100.0,21.3798,21.4306,21.3798,21.4222,166100.0
2009-07-31 13:30:00,25.29,25.31,25.24,25.27,139000.0,21.4306,21.4476,21.3883,21.4137,139000.0
2009-07-31 13:35:00,25.27,25.27,25.22,25.22,64200.0,21.4137,21.4137,21.3713,21.3713,64200.0
2009-07-31 13:40:00,25.22,25.27,25.18,25.24,147900.0,21.3713,21.4137,21.3374,21.3883,147900.0
2009-07-31 13:45:00,25.24,25.27,25.24,25.25,52400.0,21.3883,21.4137,21.3883,21.3967,52400.0
2009-07-31 13:50:00,25.25,25.27,25.24,25.25,102200.0,21.3967,21.4137,21.3883,21.3967,102200.0
2009-07-31 13:55:00,25.25,25.28,25.24,25.25,98200.0,21.3967,21.4222,21.3883,21.3967,98200.0
2009-07-31 14:00:00,25.26,25.31,25.25,25.31,93100.0,21.4052,21.4476,21.3967,21.4476,93100.0
2009-07-31 14:05:00,25.31,25.32,25.26,25.31,207500.0,21.4476,21.4561,21.4052,21.4476,207500.0
2009-07-31 14:10:00,25.31,25.39,25.31,25.37,233500.0,21.4476,21.5154,21.4476,21.4984,233500.0
2009-07-31 14:15:00,25.37,25.38,25.35,25.35,118000.0,21.4984,21.5069,21.4815,21.4815,118000.0
2009-07-31 14:20:00,25.35,25.36,25.31,25.35,172500.0,21.4815,21.4899,21.4476,21.4815,172500.0
2009-07-31 14:25:00,25.35,25.4,25.31,25.32,204400.0,21.4815,21.5238,21.4476,21.4561,204400.0
2009-07-31 14:30:00,25.32,25.34,25.32,25.33,56800.0,21.4561,21.473,21.4561,21.4645,56800.0
2009-07-31 14:35:00,25.34,25.34,25.25,25.28,143200.0,21.473,21.473,21.3967,21.4222,143200.0
2009-07-31 14:40:00,25.28,25.31,25.2,25.23,139700.0,21.4222,21.4476,21.3544,21.3798,139700.0
2009-07-31 14:45:00,25.23,25.26,25.23,25.26,64900.0,21.3798,21.4052,21.3798,21.4052,64900.0
2009-07-31 14:50:00,25.25,25.27,25.25,25.25,77500.0,21.3967,21.4137,21.3967,21.3967,77500.0
2009-07-31 14:55:00,25.25,25.26,25.22,25.25,97800.0,21.3967,21.4052,21.3713,21.3967,97800.0
2009-07-31 15:00:00,25.25,25.3,25.24,25.29,91600.0,21.3967,21.4391,21.3883,21.4306,91600.0
2009-07-31 15:05:00,25.3,25.35,25.29,25.31,129900.0,21.4391,21.4815,21.4306,21.4476,129900.0
2009-07-31 15:10:00,25.31,25.34,25.31,25.34,191400.0,21.4476,21.473,21.4476,21.473,191400.0
2009-07-31 15:15:00,25.33,25.4,25.33,25.39,246400.0,21.4645,21.5238,21.4645,21.5154,246400.0
2009-07-31 15:20:00,25.39,25.46,25.39,25.42,425800.0,21.5154,21.5747,21.5154,21.5408,425800.0
2009-07-31 15:25:00,25.43,25.45,25.33,25.34,328400.0,21.5493,21.5662,21.4645,21.473,328400.0
2009-07-31 15:30:00,25.34,25.35,25.28,25.35,335300.0,21.473,21.4815,21.4222,21.4815,335300.0
2009-07-31 15:35:00,25.35,25.35,25.22,25.22,297200.0,21.4815,21.4815,21.3713,21.3713,297200.0
2009-07-31 15:40:00,25.22,25.23,25.11,25.12,546200.0,21.3713,21.3798,21.2781,21.2866,546200.0
2009-07-31 15:45:00,25.12,25.21,25.1,25.15,447700.0,21.2866,21.3628,21.2696,21.312,447700.0
2009-07-31 15:50:00,25.15,25.16,25.08,25.16,543000.0,21.312,21.3205,21.2527,21.3205,543000.0
2009-07-31 15:55:00,25.16,25.19,25.11,25.12,750200.0,21.3205,21.3459,21.2781,21.2866,750200.0
2009-08-03 09:30:00,25.52,25.56,25.36,25.42,441000.0,21.6255,21.6594,21.4899,21.5408,441000.0
2009-08-03 09:35:00,25.42,25.51,25.4,25.5,281300.0,21.5408,21.6171,21.5238,21.6086,281300.0
2009-08-03 09:40:00,25.49,25.52,25.48,25.51,383800.0,21.6001,21.6255,21.5916,21.6171,383800.0
2009-08-03 09:45:00,25.5,25.54,25.49,25.49,281400.0,21.6086,21.6425,21.6001,21.6001,281400.0
2009-08-03 09:50:00,25.5,25.5,25.38,25.44,422800.0,21.6086,21.6086,21.5069,21.5577,422800.0
2009-08-03 09:55:00,25.45,25.46,25.42,25.45,248300.0,21.5662,21.5747,21.5408,21.5662,248300.0
2009-08-03 10:00:00,25.44,25.5,25.41,25.5,850700.0,21.5577,21.6086,21.5323,21.6086,850700.0
2009-08-03 10:05:00,25.5,25.5,25.45,25.45,730000.0,21.6086,21.6086,21.5662,21.5662,730000.0
2009-08-03 10:10:00,25.45,25.58,25.45,25.57,815500.0,21.5662,21.6764,21.5662,21.6679,815500.0
2009-08-03 10:15:00,25.58,25.6,25.5,25.5,252900.0,21.6764,21.6933,21.6086,21.6086,252900.0
2009-08-03 10:20:00,25.51,25.53,25.49,25.5,231100.0,21.6171,21.634,21.6001,21.6086,231100.0
2009-08-03 10:25:00,25.5,25.55,25.5,25.54,164800.0,21.6086,21.651,21.6086,21.6425,164800.0
2009-08-03 10:30:00,25.54,25.59,25.54,25.56,227600.0,21.6425,21.6848,21.6425,21.6594,227600.0
2009-08-03 10:35:00,25.56,25.58,25.55,25.58,84100.0,21.6594,21.6764,21.651,21.6764,84100.0
2009-08-03 10:40:00,25.58,25.6,25.55,25.58,167600.0,21.6764,21.6933,21.651,21.6764,167600.0
2009-08-03 10:45:00,25.58,25.58,25.52,25.52,159800.0,21.6764,21.6764,21.6255,21.6255,159800.0
2009-08-03 10:50:00,25.52,25.6,25.52,25.56,157900.0,21.6255,21.6933,21.6255,21.6594,157900.0
2009-08-03 10:55:00,25.56,25.58,25.5,25.52,243300.0,21.6594,21.6764,21.6086,21.6255,243300.0
2009-08-03 11:00:00,25.52,25.55,25.5,25.51,204000.0,21.6255,21.651,21.6086,21.6171,204000.0
2009-08-03 11:05:00,25.51,25.53,25.47,25.53,274600.0,21.6171,21.634,21.5832,21.634,274600.0
2009-08-03 11:10:00,25.53,25.53,25.47,25.48,241000.0,21.634,21.634,21.5832,21.5916,241000.0
2009-08-03 11:15:00,25.48,25.49,25.45,25.48,386300.0,21.5916,21.6001,21.5662,21.5916,386300.0
2009-08-03 11:20:00,25.47,25.54,25.47,25.51,689600.0,21.5832,21.6425,21.5832,21.6171,689600.0
2009-08-03 11:25:00,25.51,25.53,25.45,25.46,320000.0,21.6171,21.634,21.5662,21.5747,320000.0
2009-08-03 11:30:00,25.47,25.51,25.45,25.48,180800.0,21.5832,21.6171,21.5662,21.5916,180800.0
2009-08-03 11:35:00,25.48,25.54,25.47,25.5,173800.0,21.5916,21.6425,21.5832,21.6086,173800.0
2009-08-03 11:40:00,25.51,25.53,25.47,25.49,228600.0,21.6171,21.634,21.5832,21.6001,228600.0
2009-08-03 11:45:00,25.49,25.51,25.47,25.5,200700.0,21.6001,21.6171,21.5832,21.6086,200700.0
2009-08-03 11:50:00,25.51,25.51,25.5,25.5,19500.0,21.6171,21.6171,21.6086,21.6086,19500.0
2009-08-03 11:55:00,25.51,25.52,25.5,25.5,89800.0,21.6171,21.6255,21.6086,21.6086,89800.0
2009-08-03 12:00:00,25.51,25.53,25.5,25.52,140900.0,21.6171,21.634,21.6086,21.6255,140900.0
2009-08-03 12:05:00,25.53,25.55,25.5,25.52,186700.0,21.634,21.651,21.6086,21.6255,186700.0
2009-08-03 12:10:00,25.51,25.54,25.51,25.52,94900.0,21.6171,21.6425,21.6171,21.6255,94900.0
2009-08-03 12:15:00,25.52,25.55,25.47,25.53,190800.0,21.6255,21.651,21.5832,21.634,190800.0
2009-08-03 12:20:00,25.52,25.55,25.51,25.51,299000.0,21.6255,21.651,21.6171,21.6171,299000.0
2009-08-03 12:25:00,25.51,25.56,25.5,25.53,207900.0,21.6171,21.6594,21.6086,21.634,207900.0
2009-08-03 12:30:00,25.52,25.55,25.52,25.52,79500.0,21.6255,21.651,21.6255,21.6255,79500.0
2009-08-03 12:35:00,25.52,25.54,25.49,25.53,90800.0,21.6255,21.6425,21.6001,21.634,90800.0
2009-08-03 12:40:00,25.53,25.55,25.51,25.53,81700.0,21.634,21.651,21.6171,21.634,81700.0
2009-08-03 12:45:00,25.53,25.55,25.53,25.55,109200.0,21.634,21.651,21.634,21.651,109200.0
2009-08-03 12:50:00,25.55,25.55,25.54,25.54,51700.0,21.651,21.651,21.6425,21.6425,51700.0
2009-08-03 12:55:00,25.54,25.55,25.52,25.53,136000.0,21.6425,21.651,21.6255,21.634,136000.0
2009-08-03 13:00:00,25.54,25.55,25.53,25.54,157900.0,21.6425,21.651,21.634,21.6425,157900.0
2009-08-03 13:05:00,25.54,25.56,25.54,25.55,305400.0,21.6425,21.6594,21.6425,21.651,305400.0
2009-08-03 13:10:00,25.55,25.55,25.54,25.55,221700.0,21.651,21.651,21.6425,21.651,221700.0
2009-08-03 13:15:00,25.55,25.55,25.54,25.55,111200.0,21.651,21.651,21.6425,21.651,111200.0
2009-08-03 13:20:00,25.55,25.55,25.54,25.54,174600.0,21.651,21.651,21.6425,21.6425,174600.0
2009-08-03 13:25:00,25.54,25.55,25.53,25.54,128300.0,21.6425,21.651,21.634,21.6425,128300.0
2009-08-03 13:30:00,25.54,25.55,25.5,25.51,461400.0,21.6425,21.651,21.6086,21.6171,461400.0
2009-08-03 13:35:00,25.51,25.54,25.5,25.54,106600.0,21.6171,21.6425,21.6086,21.6425,106600.0
2009-08-03 13:40:00,25.53,25.55,25.53,25.53,83500.0,21.634,21.651,21.634,21.634,83500.0
2009-08-03 13:45:00,25.54,25.55,25.53,25.53,66200.0,21.6425,21.651,21.634,21.634,66200.0
2009-08-03 13:50:00,25.53,25.54,25.51,25.53,101200.0,21.634,21.6425,21.6171,21.634,101200.0
2009-08-03 13:55:00,25.52,25.55,25.52,25.55,63000.0,21.6255,21.651,21.6255,21.651,63000.0
2009-08-03 14:00:00,25.54,25.55,25.54,25.55,182300.0,21.6425,21.651,21.6425,21.651,182300.0
2009-08-03 14:05:00,25.55,25.55,25.54,25.55,103500.0,21.651,21.651,21.6425,21.651,103500.0
2009-08-03 14:10:00,25.55,25.59,25.54,25.57,130200.0,21.651,21.6848,21.6425,21.6679,130200.0
2009-08-03 14:15:00,25.58,25.59,25.57,25.59,60400.0,21.6764,21.6848,21.6679,21.6848,60400.0
2009-08-03 14:20:00,25.59,25.6,25.58,25.59,110200.0,21.6848,21.6933,21.6764,21.6848,110200.0
2009-08-03 14:25:00,25.59,25.61,25.56,25.56,205900.0,21.6848,21.7018,21.6594,21.6594,205900.0
2009-08-03 14:30:00,25.56,25.57,25.54,25.55,68400.0,21.6594,21.6679,21.6425,21.651,68400.0
2009-08-03 14:35:00,25.54,25.56,25.51,25.51,135700.0,21.6425,21.6594,21.6171,21.6171,135700.0
2009-08-03 14:40:00,25.52,25.52,25.51,25.51,87500.0,21.6255,21.6255,21.6171,21.6171,87500.0
2009-08-03 14:45:00,25.52,25.52,25.49,25.5,157300.0,21.6255,21.6255,21.6001,21.6086,157300.0
2009-08-03 14:50:00,25.49,25.51,25.49,25.49,291700.0,21.6001,21.6171,21.6001,21.6001,291700.0
2009-08-03 14:55:00,25.5,25.5,25.45,25.46,96700.0,21.6086,21.6086,21.5662,21.5747,96700.0
2009-08-03 15:00:00,25.47,25.49,25.46,25.48,178500.0,21.5832,21.6001,21.5747,21.5916,178500.0
2009-08-03 15:05:00,25.48,25.48,25.47,25.47,50500.0,21.5916,21.5916,21.5832,21.5832,50500.0
2009-08-03 15:10:00,25.48,25.5,25.47,25.49,151900.0,21.5916,21.6086,21.5832,21.6001,151900.0
2009-08-03 15:15:00,25.49,25.53,25.48,25.53,164000.0,21.6001,21.634,21.5916,21.634,164000.0
2009-08-03 15:20:00,25.52,25.56,25.51,25.56,240600.0,21.6255,21.6594,21.6171,21.6594,240600.0
2009-08-03 15:25:00,25.56,25.6,25.55,25.56,171500.0,21.6594,21.6933,21.651,21.6594,171500.0
2009-08-03 15:30:00,25.56,25.56,25.53,25.54,130200.0,21.6594,21.6594,21.634,21.6425,130200.0
2009-08-03 15:35:00,25.54,25.55,25.51,25.52,261000.0,21.6425,21.651,21.6171,21.6255,261000.0
2009-08-03 15:40:00,25.52,25.54,25.47,25.47,344900.0,21.6255,21.6425,21.5832,21.5832,344900.0
2009-08-03 15:45:00,25.47,25.49,25.43,25.47,255400.0,21.5832,21.6001,21.5493,21.5832,255400.0
2009-08-03 15:50:00,25.47,25.52,25.47,25.5,290000.0,21.5832,21.6255,21.5832,21.6086,290000.0
2009-08-03 15:55:00,25.5,25.51,25.47,25.51,460800.0,21.6086,21.6171,21.5832,21.6171,460800.0
2009-08-04 09:30:00,25.35,25.49,25.33,25.42,128000.0,21.4815,21.6001,21.4645,21.5408,128000.0
2009-08-04 09:35:00,25.41,25.45,25.36,25.39,146900.0,21.5323,21.5662,21.4899,21.5154,146900.0
2009-08-04 09:40:00,25.4,25.41,25.36,25.39,162700.0,21.5238,21.5323,21.4899,21.5154,162700.0
2009-08-04 09:45:00,25.39,25.4,25.24,25.33,234000.0,21.5154,21.5238,21.3883,21.4645,234000.0
2009-08-04 09:50:00,25.34,25.39,25.3,25.33,168700.0,21.473,21.5154,21.4391,21.4645,168700.0
2009-08-04 09:55:00,25.33,25.48,25.33,25.47,189400.0,21.4645,21.5916,21.4645,21.5832,189400.0
2009-08-04 10:00:00,25.45,25.5,25.38,25.41,221000.0,21.5662,21.6086,21.5069,21.5323,221000.0
2009-08-04 10:05:00,25.41,25.45,25.37,25.43,235600.0,21.5323,21.5662,21.4984,21.5493,235600.0
2009-08-04 10:10:00,25.43,25.53,25.4,25.5,125800.0,21.5493,21.634,21.5238,21.6086,125800.0
2009-08-04 10:15:00,25.49,25.5,25.39,25.4,125300.0,21.6001,21.6086,21.5154,21.5238,125300.0
2009-08-04 10:20:00,25.39,25.45,25.38,25.41,206600.0,21.5154,21.5662,21.5069,21.5323,206600.0
2009-08-04 10:25:00,25.42,25.43,25.35,25.39,121000.0,21.5408,21.5493,21.4815,21.5154,121000.0
2009-08-04 10:30:00,25.39,25.44,25.36,25.4,118500.0,21.5154,21.5577,21.4899,21.5238,118500.0
2009-08-04 10:35:00,25.41,25.42,25.36,25.39,91200.0,21.5323,21.5408,21.4899,21.5154,91200.0
2009-08-04 10:40:00,25.39,25.4,25.37,25.38,41300.0,21.5154,21.5238,21.4984,21.5069,41300.0
2009-08-04 10:45:00,25.38,25.41,25.35,25.36,98600.0,21.5069,21.5323,21.4815,21.4899,98600.0
2009-08-04 10:50:00,25.36,25.4,25.36,25.4,62100.0,21.4899,21.5238,21.4899,21.5238,62100.0
2009-08-04 10:55:00,25.4,25.4,25.37,25.39,50100.0,21.5238,21.5238,21.4984,21.5154,50100.0
2009-08-04 11:00:00,25.39,25.4,25.35,25.4,119200.0,21.5154,21.5238,21.4815,21.5238,119200.0
2009-08-04 11:05:00,25.4,25.41,25.36,25.38,110200.0,21.5238,21.5323,21.4899,21.5069,110200.0
2009-08-04 11:10:00,25.38,25.45,25.37,25.42,76300.0,21.5069,21.5662,21.4984,21.5408,76300.0
2009-08-04 11:15:00,25.42,25.45,25.39,25.45,47400.0,21.5408,21.5662,21.5154,21.5662,47400.0
2009-08-04 11:20:00,25.45,25.48,25.4,25.43,84900.0,21.5662,21.5916,21.5238,21.5493,84900.0
2009-08-04 11:25:00,25.43,25.45,25.42,25.43,41300.0,21.5493,21.5662,21.5408,21.5493,41300.0
2009-08-04 11:30:00,25.42,25.45,25.41,25.41,39900.0,21.5408,21.5662,21.5323,21.5323,39900.0
2009-08-04 11:35:00,25.41,25.43,25.4,25.4,113100.0,21.5323,21.5493,21.5238,21.5238,113100.0
2009-08-04 11:40:00,25.41,25.49,25.41,25.48,70900.0,21.5323,21.6001,21.5323,21.5916,70900.0
2009-08-04 11:45:00,25.48,25.49,25.41,25.42,53100.0,21.5916,21.6001,21.5323,21.5408,53100.0
2009-08-04 11:50:00,25.41,25.43,25.37,25.42,81900.0,21.5323,21.5493,21.4984,21.5408,81900.0
2009-08-04 11:55:00,25.43,25.5,25.43,25.5,88800.0,21.5493,21.6086,21.5493,21.6086,88800.0
2009-08-04 12:00:00,25.5,25.5,25.47,25.47,37300.0,21.6086,21.6086,21.5832,21.5832,37300.0
2009-08-04 12:05:00,25.47,25.48,25.47,25.48,26600.0,21.5832,21.5916,21.5832,21.5916,26600.0
2009-08-04 12:10:00,25.47,25.48,25.44,25.45,61200.0,21.5832,21.5916,21.5577,21.5662,61200.0
2009-08-04 12:15:00,25.45,25.47,25.42,25.47,131200.0,21.5662,21.5832,21.5408,21.5832,131200.0
2009-08-04 12:20:00,25.47,25.47,25.45,25.46,75900.0,21.5832,21.5832,21.5662,21.5747,75900.0
2009-08-04 12:25:00,25.46,25.48,25.44,25.46,90700.0,21.5747,21.5916,21.5577,21.5747,90700.0
2009-08-04 12:30:00,25.47,25.5,25.46,25.49,62200.0,21.5832,21.6086,21.5747,21.6001,62200.0
2009-08-04 12:35:00,25.5,25.5,25.48,25.48,66800.0,21.6086,21.6086,21.5916,21.5916,66800.0
2009-08-04 12:40:00,25.49,25.49,25.48,25.49,13400.0,21.6001,21.6001,21.5916,21.6001,13400.0
2009-08-04 12:45:00,25.49,25.5,25.48,25.5,36300.0,21.6001,21.6086,21.5916,21.6086,36300.0
2009-08-04 12:50:00,25.5,25.53,25.48,25.49,110200.0,21.6086,21.634,21.5916,21.6001,110200.0
2009-08-04 12:55:00,25.5,25.54,25.49,25.53,76500.0,21.6086,21.6425,21.6001,21.634,76500.0
2009-08-04 13:00:00,25.54,25.55,25.5,25.5,60500.0,21.6425,21.651,21.6086,21.6086,60500.0
2009-08-04 13:05:00,25.51,25.52,25.49,25.51,90900.0,21.6171,21.6255,21.6001,21.6171,90900.0
2009-08-04 13:10:00,25.51,25.53,25.5,25.52,22300.0,21.6171,21.634,21.6086,21.6255,22300.0
2009-08-04 13:15:00,25.53,25.53,25.51,25.52,34500.0,21.634,21.634,21.6171,21.6255,34500.0
2009-08-04 13:20:00,25.51,25.52,25.48,25.5,97000.0,21.6171,21.6255,21.5916,21.6086,97000.0
2009-08-04 13:25:00,25.5,25.53,25.49,25.52,41000.0,21.6086,21.634,21.6001,21.6255,41000.0
2009-08-04 13:30:00,25.52,25.52,25.51,25.51,17100.0,21.6255,21.6255,21.6171,21.6171,17100.0
2009-08-04 13:35:00,25.51,25.52,25.49,25.49,44200.0,21.6171,21.6255,21.6001,21.6001,44200.0
2009-08-04 13:40:00,25.49,25.5,25.47,25.47,44200.0,21.6001,21.6086,21.5832,21.5832,44200.0
2009-08-04 13:45:00,25.48,25.5,25.46,25.47,59600.0,21.5916,21.6086,21.5747,21.5832,59600.0
2009-08-04 13:50:00,25.46,25.47,25.43,25.44,71000.0,21.5747,21.5832,21.5493,21.5577,71000.0
2009-08-04 13:55:00,25.45,25.45,25.36,25.36,96500.0,21.5662,21.5662,21.4899,21.4899,96500.0
2009-08-04 14:00:00,25.36,25.38,25.32,25.35,122700.0,21.4899,21.5069,21.4561,21.4815,122700.0
2009-08-04 14:05:00,25.35,25.39,25.34,25.37,80400.0,21.4815,21.5154,21.473,21.4984,80400.0
2009-08-04 14:10:00,25.37,25.39,25.36,25.37,86700.0,21.4984,21.5154,21.4899,21.4984,86700.0
2009-08-04 14:15:00,25.38,25.44,25.38,25.42,242500.0,21.5069,21.5577,21.5069,21.5408,242500.0
2009-08-04 14:20:00,25.42,25.44,25.42,25.42,36000.0,21.5408,21.5577,21.5408,21.5408,36000.0
2009-08-04 14:25:00,25.42,25.43,25.42,25.43,22500.0,21.5408,21.5493,21.5408,21.5493,22500.0
2009-08-04 14:30:00,25.42,25.48,25.42,25.48,93800.0,21.5408,21.5916,21.5408,21.5916,93800.0
2009-08-04 14:35:00,25.48,25.51,25.47,25.5,615000.0,21.5916,21.6171,21.5832,21.6086,615000.0
2009-08-04 14:40:00,25.5,25.52,25.48,25.5,103300.0,21.6086,21.6255,21.5916,21.6086,103300.0
2009-08-04 14:45:00,25.5,25.5,25.46,25.48,82800.0,21.6086,21.6086,21.5747,21.5916,82800.0
2009-08-04 14:50:00,25.47,25.49,25.46,25.48,186000.0,21.5832,21.6001,21.5747,21.5916,186000.0
2009-08-04 14:55:00,25.47,25.5,25.47,25.48,207700.0,21.5832,21.6086,21.5832,21.5916,207700.0
2009-08-04 15:00:00,25.49,25.51,25.47,25.49,207000.0,21.6001,21.6171,21.5832,21.6001,207000.0
2009-08-04 15:05:00,25.49,25.55,25.48,25.53,147800.0,21.6001,21.651,21.5916,21.634,147800.0
2009-08-04 15:10:00,25.54,25.54,25.52,25.53,183400.0,21.6425,21.6425,21.6255,21.634,183400.0
2009-08-04 15:15:00,25.53,25.53,25.49,25.51,139900.0,21.634,21.634,21.6001,21.6171,139900.0
2009-08-04 15:20:00,25.51,25.58,25.5,25.54,187300.0,21.6171,21.6764,21.6086,21.6425,187300.0
2009-08-04 15:25:00,25.54,25.57,25.53,25.55,202900.0,21.6425,21.6679,21.634,21.651,202900.0
2009-08-04 15:30:00,25.54,25.57,25.49,25.52,158300.0,21.6425,21.6679,21.6001,21.6255,158300.0
2009-08-04 15:35:00,25.52,25.54,25.52,25.53,100900.0,21.6255,21.6425,21.6255,21.634,100900.0
2009-08-04 15:40:00,25.53,25.58,25.52,25.57,240900.0,21.634,21.6764,21.6255,21.6679,240900.0
2009-08-04 15:45:00,25.58,25.6,25.56,25.57,285000.0,21.6764,21.6933,21.6594,21.6679,285000.0
2009-08-04 15:50:00,25.58,25.64,25.58,25.63,298300.0,21.6764,21.7272,21.6764,21.7187,298300.0
2009-08-04 15:55:00,25.64,25.66,25.61,25.66,507400.0,21.7272,21.7442,21.7018,21.7442,507400.0
2009-08-05 09:30:00,25.64,25.7,25.52,25.55,200800.0,21.7272,21.7781,21.6255,21.651,200800.0
2009-08-05 09:35:00,25.56,25.6,25.46,25.52,239400.0,21.6594,21.6933,21.5747,21.6255,239400.0
2009-08-05 09:40:00,25.52,25.52,25.33,25.35,190300.0,21.6255,21.6255,21.4645,21.4815,190300.0
2009-08-05 09:45:00,25.34,25.37,25.16,25.24,256400.0,21.473,21.4984,21.3205,21.3883,256400.0
2009-08-05 09:50:00,25.24,25.26,25.2,25.24,199300.0,21.3883,21.4052,21.3544,21.3883,199300.0
2009-08-05 09:55:00,25.23,25.24,25.13,25.14,187100.0,21.3798,21.3883,21.295,21.3035,187100.0
2009-08-05 10:00:00,25.13,25.14,25.03,25.06,304400.0,21.295,21.3035,21.2103,21.2357,304400.0
2009-08-05 10:05:00,25.06,25.1,25.03,25.04,193100.0,21.2357,21.2696,21.2103,21.2188,193100.0
2009-08-05 10:10:00,25.04,25.08,25.0,25.08,134800.0,21.2188,21.2527,21.1849,21.2527,134800.0
2009-08-05 10:15:00,25.07,25.08,25.0,25.01,180900.0,21.2442,21.2527,21.1849,21.1934,180900.0
2009-08-05 10:20:00,25.01,25.15,24.99,25.15,209600.0,21.1934,21.312,21.1764,21.312,209600.0
2009-08-05 10:25:00,25.15,25.19,25.12,25.16,123900.0,21.312,21.3459,21.2866,21.3205,123900.0
2009-08-05 10:30:00,25.16,25.17,25.08,25.12,187400.0,21.3205,21.3289,21.2527,21.2866,187400.0
2009-08-05 10:35:00,25.12,25.15,25.09,25.1,85800.0,21.2866,21.312,21.2612,21.2696,85800.0
2009-08-05 10:40:00,25.09,25.16,25.08,25.12,96800.0,21.2612,21.3205,21.2527,21.2866,96800.0
2009-08-05 10:45:00,25.12,25.12,25.05,25.11,92800.0,21.2866,21.2866,21.2273,21.2781,92800.0
2009-08-05 10:50:00,25.1,25.18,25.09,25.17,88100.0,21.2696,21.3374,21.2612,21.3289,88100.0
2009-08-05 10:55:00,25.16,25.17,25.11,25.13,71800.0,21.3205,21.3289,21.2781,21.295,71800.0
2009-08-05 11:00:00,25.14,25.16,25.1,25.1,88600.0,21.3035,21.3205,21.2696,21.2696,88600.0
2009-08-05 11:05:00,25.1,25.19,25.08,25.19,109200.0,21.2696,21.3459,21.2527,21.3459,109200.0
2009-08-05 11:10:00,25.2,25.22,25.19,25.21,66000.0,21.3544,21.3713,21.3459,21.3628,66000.0
2009-08-05 11:15:00,25.22,25.23,25.19,25.2,76900.0,21.3713,21.3798,21.3459,21.3544,76900.0
2009-08-05 11:20:00,25.2,25.22,25.15,25.17,74100.0,21.3544,21.3713,21.312,21.3289,74100.0
2009-08-05 11:25:00,25.15,25.21,25.15,25.19,143200.0,21.312,21.3628,21.312,21.3459,143200.0
2009-08-05 11:30:00,25.18,25.18,25.14,25.15,175300.0,21.3374,21.3374,21.3035,21.312,175300.0
2009-08-05 11:35:00,25.15,25.18,25.08,25.08,180900.0,21.312,21.3374,21.2527,21.2527,180900.0
2009-08-05 11:40:00,25.08,25.08,25.05,25.05,79300.0,21.2527,21.2527,21.2273,21.2273,79300.0
2009-08-05 11:45:00,25.06,25.15,25.06,25.15,365700.0,21.2357,21.312,21.2357,21.312,365700.0
2009-08-05 11:50:00,25.15,25.19,25.14,25.18,76600.0,21.312,21.3459,21.3035,21.3374,76600.0
2009-08-05 11:55:00,25.18,25.19,25.13,25.19,427200.0,21.3374,21.3459,21.295,21.3459,427200.0
2009-08-05 12:00:00,25.19,25.21,25.13,25.14,262100.0,21.3459,21.3628,21.295,21.3035,262100.0
2009-08-05 12:05:00,25.15,25.15,25.09,25.1,65300.0,21.312,21.312,21.2612,21.2696,65300.0
2009-08-05 12:10:00,25.11,25.2,25.1,25.19,83800.0,21.2781,21.3544,21.2696,21.3459,83800.0
2009-08-05 12:15:00,25.2,25.28,25.18,25.27,125300.0,21.3544,21.4222,21.3374,21.4137,125300.0
2009-08-05 12:20:00,25.27,25.29,25.23,25.23,474800.0,21.4137,21.4306,21.3798,21.3798,474800.0
2009-08-05 12:25:00,25.23,25.23,25.17,25.2,126000.0,21.3798,21.3798,21.3289,21.3544,126000.0
2009-08-05 12:30:00,25.19,25.2,25.14,25.14,207000.0,21.3459,21.3544,21.3035,21.3035,207000.0
2009-08-05 12:35:00,25.14,25.18,25.13,25.16,104300.0,21.3035,21.3374,21.295,21.3205,104300.0
2009-08-05 12:40:00,25.17,25.22,25.15,25.15,82600.0,21.3289,21.3713,21.312,21.312,82600.0
2009-08-05 12:45:00,25.15,25.17,25.14,25.17,50600.0,21.312,21.3289,21.3035,21.3289,50600.0
2009-08-05 12:50:00,25.17,25.18,25.15,25.16,50300.0,21.3289,21.3374,21.312,21.3205,50300.0
2009-08-05 12:55:00,25.15,25.15,25.07,25.08,83000.0,21.312,21.312,21.2442,21.2527,83000.0
2009-08-05 13:00:00,25.07,25.11,25.07,25.09,103200.0,21.2442,21.2781,21.2442,21.2612,103200.0
2009-08-05 13:05:00,25.09,25.09,25.02,25.06,111700.0,21.2612,21.2612,21.2018,21.2357,111700.0
2009-08-05 13:10:00,25.06,25.07,25.02,25.07,136200.0,21.2357,21.2442,21.2018,21.2442,136200.0
2009-08-05 13:15:00,25.06,25.09,25.05,25.08,131800.0,21.2357,21.2612,21.2273,21.2527,131800.0
2009-08-05 13:20:00,25.08,25.09,25.05,25.07,72900.0,21.2527,21.2612,21.2273,21.2442,72900.0
2009-08-05 13:25:00,25.08,25.17,25.07,25.16,88900.0,21.2527,21.3289,21.2442,21.3205,88900.0
2009-08-05 13:30:00,25.17,25.19,25.16,25.18,126800.0,21.3289,21.3459,21.3205,21.3374,126800.0
2009-08-05 13:35:00,25.18,25.22,25.17,25.18,91100.0,21.3374,21.3713,21.3289,21.3374,91100.0
2009-08-05 13:40:00,25.17,25.22,25.16,25.17,110100.0,21.3289,21.3713,21.3205,21.3289,110100.0
2009-08-05 13:45:00,25.17,25.17,25.13,25.13,29500.0,21.3289,21.3289,21.295,21.295,29500.0
2009-08-05 13:50:00,25.13,25.18,25.12,25.16,65100.0,21.295,21.3374,21.2866,21.3205,65100.0
2009-08-05 13:55:00,25.17,25.2,25.15,25.15,86000.0,21.3289,21.3544,21.312,21.312,86000.0
2009-08-05 14:00:00,25.15,25.18,25.13,25.18,98900.0,21.312,21.3374,21.295,21.3374,98900.0
2009-08-05 14:05:00,25.18,25.21,25.17,25.2,54900.0,21.3374,21.3628,21.3289,21.3544,54900.0
2009-08-05 14:10:00,25.21,25.24,25.2,25.24,43700.0,21.3628,21.3883,21.3544,21.3883,43700.0
2009-08-05 14:15:00,25.24,25.25,25.21,25.23,92800.0,21.3883,21.3967,21.3628,21.3798,92800.0
2009-08-05 14:20:00,25.23,25.25,25.22,25.25,45400.0,21.3798,21.3967,21.3713,21.3967,45400.0
2009-08-05 14:25:00,25.25,25.25,25.24,25.25,80600.0,21.3967,21.3967,21.3883,21.3967,80600.0
2009-08-05 14:30:00,25.25,25.26,25.21,25.22,177500.0,21.3967,21.4052,21.3628,21.3713,177500.0
2009-08-05 14:35:00,25.23,25.29,25.23,25.28,91100.0,21.3798,21.4306,21.3798,21.4222,91100.0
2009-08-05 14:40:00,25.29,25.34,25.28,25.33,88900.0,21.4306,21.473,21.4222,21.4645,88900.0
2009-08-05 14:45:00,25.33,25.36,25.31,25.34,146000.0,21.4645,21.4899,21.4476,21.473,146000.0
2009-08-05 14:50:00,25.34,25.36,25.28,25.28,238500.0,21.473,21.4899,21.4222,21.4222,238500.0
2009-08-05 14:55:00,25.28,25.3,25.23,25.28,244000.0,21.4222,21.4391,21.3798,21.4222,244000.0
2009-08-05 15:00:00,25.28,25.3,25.26,25.27,90300.0,21.4222,21.4391,21.4052,21.4137,90300.0
2009-08-05 15:05:00,25.27,25.3,25.27,25.28,73800.0,21.4137,21.4391,21.4137,21.4222,73800.0
2009-08-05 15:10:00,25.28,25.32,25.28,25.28,135400.0,21.4222,21.4561,21.4222,21.4222,135400.0
2009-08-05 15:15:00,25.29,25.31,25.28,25.3,58000.0,21.4306,21.4476,21.4222,21.4391,58000.0
2009-08-05 15:20:00,25.3,25.32,25.29,25.31,87600.0,21.4391,21.4561,21.4306,21.4476,87600.0
2009-08-05 15:25:00,25.32,25.36,25.31,25.35,174300.0,21.4561,21.4899,21.4476,21.4815,174300.0
2009-08-05 15:30:00,25.35,25.36,25.21,25.23,297600.0,21.4815,21.4899,21.3628,21.3798,297600.0
2009-08-05 15:35:00,25.24,25.26,25.22,25.26,123300.0,21.3883,21.4052,21.3713,21.4052,123300.0
2009-08-05 15:40:00,25.26,25.3,25.26,25.29,192000.0,21.4052,21.4391,21.4052,21.4306,192000.0
2009-08-05 15:45:00,25.29,25.31,25.26,25.26,129500.0,21.4306,21.4476,21.4052,21.4052,129500.0
2009-08-05 15:50:00,25.27,25.32,25.26,25.32,224900.0,21.4137,21.4561,21.4052,21.4561,224900.0
2009-08-05 15:55:00,25.31,25.33,25.27,25.3,389600.0,21.4476,21.4645,21.4137,21.4391,389600.0
2009-08-06 09:30:00,25.35,25.44,25.31,25.42,126100.0,21.4815,21.5577,21.4476,21.5408,126100.0
2009-08-06 09:35:00,25.43,25.51,25.42,25.51,145300.0,21.5493,21.6171,21.5408,21.6171,145300.0
2009-08-06 09:40:00,25.52,25.62,25.5,25.52,146900.0,21.6255,21.7103,21.6086,21.6255,146900.0
2009-08-06 09:45:00,25.52,25.52,25.37,25.37,94200.0,21.6255,21.6255,21.4984,21.4984,94200.0
2009-08-06 09:50:00,25.38,25.44,25.3,25.3,115000.0,21.5069,21.5577,21.4391,21.4391,115000.0
2009-08-06 09:55:00,25.31,25.33,25.28,25.31,98300.0,21.4476,21.4645,21.4222,21.4476,98300.0
2009-08-06 10:00:00,25.32,25.32,25.23,25.26,215100.0,21.4561,21.4561,21.3798,21.4052,215100.0
2009-08-06 10:05:00,25.26,25.29,25.17,25.18,200000.0,21.4052,21.4306,21.3289,21.3374,200000.0
2009-08-06 10:10:00,25.18,25.2,25.14,25.14,284500.0,21.3374,21.3544,21.3035,21.3035,284500.0
2009-08-06 10:15:00,25.15,25.17,25.07,25.15,206100.0,21.312,21.3289,21.2442,21.312,206100.0
2009-08-06 10:20:00,25.16,25.22,25.1,25.2,87600.0,21.3205,21.3713,21.2696,21.3544,87600.0
2009-08-06 10:25:00,25.21,25.21,25.14,25.19,109700.0,21.3628,21.3628,21.3035,21.3459,109700.0
2009-08-06 10:30:00,25.19,25.23,25.17,25.2,120100.0,21.3459,21.3798,21.3289,21.3544,120100.0
2009-08-06 10:35:00,25.19,25.23,25.19,25.2,97300.0,21.3459,21.3798,21.3459,21.3544,97300.0
2009-08-06 10:40:00,25.2,25.23,25.17,25.2,82000.0,21.3544,21.3798,21.3289,21.3544,82000.0
2009-08-06 10:45:00,25.21,25.26,25.2,25.23,67900.0,21.3628,21.4052,21.3544,21.3798,67900.0
2009-08-06 10:50:00,25.24,25.24,25.21,25.22,36900.0,21.3883,21.3883,21.3628,21.3713,36900.0
2009-08-06 10:55:00,25.23,25.23,25.17,25.2,92800.0,21.3798,21.3798,21.3289,21.3544,92800.0
2009-08-06 11:00:00,25.21,25.25,25.2,25.25,66000.0,21.3628,21.3967,21.3544,21.3967,66000.0
2009-08-06 11:05:00,25.25,25.3,25.24,25.26,70100.0,21.3967,21.4391,21.3883,21.4052,70100.0
2009-08-06 11:10:00,25.27,25.34,25.26,25.33,175800.0,21.4137,21.473,21.4052,21.4645,175800.0
2009-08-06 11:15:00,25.34,25.38,25.33,25.36,122700.0,21.473,21.5069,21.4645,21.4899,122700.0
2009-08-06 11:20:00,25.36,25.37,25.33,25.33,86500.0,21.4899,21.4984,21.4645,21.4645,86500.0
2009-08-06 11:25:00,25.34,25.36,25.3,25.3,63100.0,21.473,21.4899,21.4391,21.4391,63100.0
2009-08-06 11:30:00,25.3,25.31,25.24,25.24,56900.0,21.4391,21.4476,21.3883,21.3883,56900.0
2009-08-06 11:35:00,25.25,25.28,25.23,25.28,120100.0,21.3967,21.4222,21.3798,21.4222,120100.0
2009-08-06 11:40:00,25.27,25.3,25.27,25.29,40100.0,21.4137,21.4391,21.4137,21.4306,40100.0
2009-08-06 11:45:00,25.29,25.3,25.27,25.28,152400.0,21.4306,21.4391,21.4137,21.4222,152400.0
2009-08-06 11:50:00,25.27,25.27,25.19,25.2,83200.0,21.4137,21.4137,21.3459,21.3544,83200.0
2009-08-06 11:55:00,25.19,25.2,25.17,25.18,63600.0,21.3459,21.3544,21.3289,21.3374,63600.0
2009-08-06 12:00:00,25.18,25.19,25.15,25.16,73700.0,21.3374,21.3459,21.312,21.3205,73700.0
2009-08-06 12:05:00,25.15,25.18,25.12,25.13,150100.0,21.312,21.3374,21.2866,21.295,150100.0
2009-08-06 12:10:00,25.12,25.19,25.11,25.17,134900.0,21.2866,21.3459,21.2781,21.3289,134900.0
2009-08-06 12:15:00,25.17,25.21,25.15,25.2,126500.0,21.3289,21.3628,21.312,21.3544,126500.0
2009-08-06 12:20:00,25.21,25.25,25.2,25.25,60500.0,21.3628,21.3967,21.3544,21.3967,60500.0
2009-08-06 12:25:00,25.25,25.26,25.22,25.22,48400.0,21.3967,21.4052,21.3713,21.3713,48400.0
2009-08-06 12:30:00,25.22,25.28,25.22,25.26,80400.0,21.3713,21.4222,21.3713,21.4052,80400.0
2009-08-06 12:35:00,25.26,25.32,25.26,25.31,82800.0,21.4052,21.4561,21.4052,21.4476,82800.0
2009-08-06 12:40:00,25.31,25.34,25.31,25.32,64400.0,21.4476,21.473,21.4476,21.4561,64400.0
2009-08-06 12:45:00,25.33,25.34,25.32,25.32,28100.0,21.4645,21.473,21.4561,21.4561,28100.0
2009-08-06 12:50:00,25.33,25.33,25.25,25.28,75900.0,21.4645,21.4645,21.3967,21.4222,75900.0
2009-08-06 12:55:00,25.29,25.32,25.26,25.31,161500.0,21.4306,21.4561,21.4052,21.4476,161500.0
2009-08-06 13:00:00,25.3,25.33,25.29,25.32,106100.0,21.4391,21.4645,21.4306,21.4561,106100.0
2009-08-06 13:05:00,25.33,25.37,25.32,25.36,104700.0,21.4645,21.4984,21.4561,21.4899,104700.0
2009-08-06 13:10:00,25.35,25.36,25.33,25.33,42200.0,21.4815,21.4899,21.4645,21.4645,42200.0
2009-08-06 13:15:00,25.34,25.35,25.33,25.33,35900.0,21.473,21.4815,21.4645,21.4645,35900.0
2009-08-06 13:20:00,25.33,25.39,25.33,25.38,48900.0,21.4645,21.5154,21.4645,21.5069,48900.0
2009-08-06 13:25:00,25.38,25.39,25.33,25.33,41100.0,21.5069,21.5154,21.4645,21.4645,41100.0
2009-08-06 13:30:00,25.33,25.4,25.33,25.37,72400.0,21.4645,21.5238,21.4645,21.4984,72400.0
2009-08-06 13:35:00,25.37,25.38,25.33,25.34,64600.0,21.4984,21.5069,21.4645,21.473,64600.0
2009-08-06 13:40:00,25.34,25.34,25.29,25.29,160800.0,21.473,21.473,21.4306,21.4306,160800.0
2009-08-06 13:45:00,25.29,25.32,25.29,25.3,61200.0,21.4306,21.4561,21.4306,21.4391,61200.0
2009-08-06 13:50:00,25.29,25.31,25.28,25.29,80600.0,21.4306,21.4476,21.4222,21.4306,80600.0
2009-08-06 13:55:00,25.3,25.3,25.29,25.29,37700.0,21.4391,21.4391,21.4306,21.4306,37700.0
2009-08-06 14:00:00,25.29,25.3,25.26,25.26,134700.0,21.4306,21.4391,21.4052,21.4052,134700.0
2009-08-06 14:05:00,25.26,25.27,25.25,25.25,125500.0,21.4052,21.4137,21.3967,21.3967,125500.0
2009-08-06 14:10:00,25.25,25.26,25.21,25.21,73800.0,21.3967,21.4052,21.3628,21.3628,73800.0
2009-08-06 14:15:00,25.21,25.22,25.21,25.22,43500.0,21.3628,21.3713,21.3628,21.3713,43500.0
2009-08-06 14:20:00,25.22,25.24,25.2,25.23,84700.0,21.3713,21.3883,21.3544,21.3798,84700.0
2009-08-06 14:25:00,25.24,25.28,25.24,25.24,78000.0,21.3883,21.4222,21.3883,21.3883,78000.0
2009-08-06 14:30:00,25.24,25.25,25.22,25.23,42200.0,21.3883,21.3967,21.3713,21.3798,42200.0
2009-08-06 14:35:00,25.22,25.27,25.22,25.27,70600.0,21.3713,21.4137,21.3713,21.4137,70600.0
2009-08-06 14:40:00,25.27,25.27,25.25,25.25,72800.0,21.4137,21.4137,21.3967,21.3967,72800.0
2009-08-06 14:45:00,25.25,25.29,25.24,25.29,130700.0,21.3967,21.4306,21.3883,21.4306,130700.0
2009-08-06 14:50:00,25.28,25.31,25.28,25.31,67800.0,21.4222,21.4476,21.4222,21.4476,67800.0
2009-08-06 14:55:00,25.31,25.32,25.3,25.31,50800.0,21.4476,21.4561,21.4391,21.4476,50800.0
2009-08-06 15:00:00,25.32,25.32,25.3,25.31,103100.0,21.4561,21.4561,21.4391,21.4476,103100.0
2009-08-06 15:05:00,25.32,25.34,25.31,25.33,88400.0,21.4561,21.473,21.4476,21.4645,88400.0
2009-08-06 15:10:00,25.34,25.34,25.3,25.31,131600.0,21.473,21.473,21.4391,21.4476,131600.0
2009-08-06 15:15:00,25.3,25.36,25.3,25.36,105900.0,21.4391,21.4899,21.4391,21.4899,105900.0
2009-08-06 15:20:00,25.36,25.43,25.35,25.42,209700.0,21.4899,21.5493,21.4815,21.5408,209700.0
2009-08-06 15:25:00,25.43,25.43,25.35,25.35,127000.0,21.5493,21.5493,21.4815,21.4815,127000.0
2009-08-06 15:30:00,25.35,25.38,25.32,25.32,135100.0,21.4815,21.5069,21.4561,21.4561,135100.0
2009-08-06 15:35:00,25.33,25.35,25.3,25.35,181000.0,21.4645,21.4815,21.4391,21.4815,181000.0
2009-08-06 15:40:00,25.35,25.41,25.32,25.36,285900.0,21.4815,21.5323,21.4561,21.4899,285900.0
2009-08-06 15:45:00,25.36,25.37,25.32,25.35,152600.0,21.4899,21.4984,21.4561,21.4815,152600.0
2009-08-06 15:50:00,25.35,25.36,25.29,25.31,235000.0,21.4815,21.4899,21.4306,21.4476,235000.0
2009-08-06 15:55:00,25.3,25.38,25.3,25.36,332500.0,21.4391,21.5069,21.4391,21.4899,332500.0
2009-08-07 09:30:00,25.65,25.89,25.6,25.85,203800.0,21.7357,21.9391,21.6933,21.9052,203800.0
2009-08-07 09:35:00,25.83,25.96,25.83,25.96,387400.0,21.8882,21.9984,21.8882,21.9984,387400.0
2009-08-07 09:40:00,25.96,25.97,25.94,25.95,225000.0,21.9984,22.0069,21.9814,21.9899,225000.0
2009-08-07 09:45:00,25.95,25.98,25.94,25.94,216300.0,21.9899,22.0153,21.9814,21.9814,216300.0
2009-08-07 09:50:00,25.95,25.97,25.84,25.9,331500.0,21.9899,22.0069,21.8967,21.9475,331500.0
2009-08-07 09:55:00,25.9,25.94,25.89,25.91,216600.0,21.9475,21.9814,21.9391,21.956,216600.0
2009-08-07 10:00:00,25.91,25.94,25.84,25.9,234600.0,21.956,21.9814,21.8967,21.9475,234600.0
2009-08-07 10:05:00,25.9,25.92,25.84,25.86,256000.0,21.9475,21.9645,21.8967,21.9136,256000.0
2009-08-07 10:10:00,25.85,25.94,25.84,25.84,154700.0,21.9052,21.9814,21.8967,21.8967,154700.0
2009-08-07 10:15:00,25.84,25.9,25.82,25.89,135300.0,21.8967,21.9475,21.8798,21.9391,135300.0
2009-08-07 10:20:00,25.9,25.92,25.85,25.87,140500.0,21.9475,21.9645,21.9052,21.9221,140500.0
2009-08-07 10:25:00,25.87,25.95,25.86,25.93,147400.0,21.9221,21.9899,21.9136,21.973,147400.0
2009-08-07 10:30:00,25.93,26.01,25.92,25.99,222400.0,21.973,22.0408,21.9645,22.0238,222400.0
2009-08-07 10:35:00,26.0,26.26,25.99,26.24,405500.0,22.0323,22.2526,22.0238,22.2357,405500.0
2009-08-07 10:40:00,26.24,26.25,26.16,26.19,205200.0,22.2357,22.2441,22.1679,22.1933,205200.0
2009-08-07 10:45:00,26.19,26.21,26.17,26.18,192000.0,22.1933,22.2102,22.1763,22.1848,192000.0
2009-08-07 10:50:00,26.17,26.21,26.17,26.18,74100.0,22.1763,22.2102,22.1763,22.1848,74100.0
2009-08-07 10:55:00,26.17,26.31,26.16,26.3,155700.0,22.1763,22.295,22.1679,22.2865,155700.0
2009-08-07 11:00:00,26.3,26.43,26.3,26.41,152900.0,22.2865,22.3967,22.2865,22.3797,152900.0
2009-08-07 11:05:00,26.42,26.44,26.38,26.38,149900.0,22.3882,22.4051,22.3543,22.3543,149900.0
2009-08-07 11:10:00,26.38,26.39,26.38,26.38,72800.0,22.3543,22.3628,22.3543,22.3543,72800.0
2009-08-07 11:15:00,26.38,26.39,26.38,26.39,59200.0,22.3543,22.3628,22.3543,22.3628,59200.0
2009-08-07 11:20:00,26.38,26.43,26.38,26.41,79400.0,22.3543,22.3967,22.3543,22.3797,79400.0
2009-08-07 11:25:00,26.42,26.42,26.35,26.35,86900.0,22.3882,22.3882,22.3289,22.3289,86900.0
2009-08-07 11:30:00,26.35,26.35,26.32,26.33,73300.0,22.3289,22.3289,22.3034,22.3119,73300.0
2009-08-07 11:35:00,26.32,26.39,26.32,26.37,97700.0,22.3034,22.3628,22.3034,22.3458,97700.0
2009-08-07 11:40:00,26.36,26.41,26.31,26.31,189400.0,22.3373,22.3797,22.295,22.295,189400.0
2009-08-07 11:45:00,26.32,26.32,26.25,26.3,116300.0,22.3034,22.3034,22.2441,22.2865,116300.0
2009-08-07 11:50:00,26.3,26.31,26.3,26.31,40600.0,22.2865,22.295,22.2865,22.295,40600.0
2009-08-07 11:55:00,26.3,26.37,26.28,26.34,92100.0,22.2865,22.3458,22.2696,22.3204,92100.0
2009-08-07 12:00:00,26.33,26.36,26.33,26.36,57300.0,22.3119,22.3373,22.3119,22.3373,57300.0
2009-08-07 12:05:00,26.35,26.37,26.34,26.36,65900.0,22.3289,22.3458,22.3204,22.3373,65900.0
2009-08-07 12:10:00,26.35,26.38,26.34,26.36,50500.0,22.3289,22.3543,22.3204,22.3373,50500.0
2009-08-07 12:15:00,26.36,26.37,26.34,26.37,72600.0,22.3373,22.3458,22.3204,22.3458,72600.0
2009-08-07 12:20:00,26.37,26.38,26.36,26.37,36400.0,22.3458,22.3543,22.3373,22.3458,36400.0
2009-08-07 12:25:00,26.37,26.39,26.35,26.38,93700.0,22.3458,22.3628,22.3289,22.3543,93700.0
2009-08-07 12:30:00,26.37,26.43,26.37,26.43,69800.0,22.3458,22.3967,22.3458,22.3967,69800.0
2009-08-07 12:35:00,26.44,26.48,26.4,26.47,127600.0,22.4051,22.439,22.3712,22.4306,127600.0
2009-08-07 12:40:00,26.48,26.53,26.47,26.52,111200.0,22.439,22.4814,22.4306,22.4729,111200.0
2009-08-07 12:45:00,26.52,26.59,26.52,26.58,158500.0,22.4729,22.5322,22.4729,22.5238,158500.0
2009-08-07 12:50:00,26.57,26.62,26.57,26.61,83200.0,22.5153,22.5577,22.5153,22.5492,83200.0
2009-08-07 12:55:00,26.61,26.62,26.5,26.5,189400.0,22.5492,22.5577,22.456,22.456,189400.0
2009-08-07 13:00:00,26.51,26.55,26.49,26.5,154400.0,22.4645,22.4983,22.4475,22.456,154400.0
2009-08-07 13:05:00,26.49,26.51,26.47,26.51,81300.0,22.4475,22.4645,22.4306,22.4645,81300.0
2009-08-07 13:10:00,26.5,26.55,26.5,26.52,70900.0,22.456,22.4983,22.456,22.4729,70900.0
2009-08-07 13:15:00,26.52,26.58,26.52,26.56,114200.0,22.4729,22.5238,22.4729,22.5068,114200.0
2009-08-07 13:20:00,26.55,26.61,26.55,26.61,186400.0,22.4983,22.5492,22.4983,22.5492,186400.0
2009-08-07 13:25:00,26.6,26.81,26.59,26.79,819800.0,22.5407,22.7187,22.5322,22.7017,819800.0
2009-08-07 13:30:00,26.79,26.83,26.75,26.75,224900.0,22.7017,22.7356,22.6678,22.6678,224900.0
2009-08-07 13:35:00,26.76,26.79,26.72,26.72,146200.0,22.6763,22.7017,22.6424,22.6424,146200.0
2009-08-07 13:40:00,26.72,26.73,26.7,26.71,68300.0,22.6424,22.6509,22.6255,22.6339,68300.0
2009-08-07 13:45:00,26.71,26.71,26.7,26.71,58000.0,22.6339,22.6339,22.6255,22.6339,58000.0
2009-08-07 13:50:00,26.7,26.76,26.7,26.72,160300.0,22.6255,22.6763,22.6255,22.6424,160300.0
2009-08-07 13:55:00,26.72,26.76,26.71,26.75,121900.0,22.6424,22.6763,22.6339,22.6678,121900.0
2009-08-07 14:00:00,26.74,26.75,26.71,26.72,119700.0,22.6594,22.6678,22.6339,22.6424,119700.0
2009-08-07 14:05:00,26.71,26.74,26.71,26.72,94200.0,22.6339,22.6594,22.6339,22.6424,94200.0
2009-08-07 14:10:00,26.72,26.76,26.71,26.73,192000.0,22.6424,22.6763,22.6339,22.6509,192000.0
2009-08-07 14:15:00,26.73,26.74,26.71,26.71,126000.0,22.6509,22.6594,22.6339,22.6339,126000.0
2009-08-07 14:20:00,26.71,26.75,26.7,26.73,116900.0,22.6339,22.6678,22.6255,22.6509,116900.0
2009-08-07 14:25:00,26.74,26.75,26.73,26.74,172200.0,22.6594,22.6678,22.6509,22.6594,172200.0
2009-08-07 14:30:00,26.73,26.74,26.73,26.74,134900.0,22.6509,22.6594,22.6509,22.6594,134900.0
2009-08-07 14:35:00,26.74,26.76,26.74,26.74,142000.0,22.6594,22.6763,22.6594,22.6594,142000.0
2009-08-07 14:40:00,26.74,26.77,26.74,26.77,117300.0,22.6594,22.6848,22.6594,22.6848,117300.0
2009-08-07 14:45:00,26.76,26.78,26.75,26.78,164300.0,22.6763,22.6933,22.6678,22.6933,164300.0
2009-08-07 14:50:00,26.78,26.8,26.75,26.8,88900.0,22.6933,22.7102,22.6678,22.7102,88900.0
2009-08-07 14:55:00,26.8,26.8,26.79,26.8,46300.0,22.7102,22.7102,22.7017,22.7102,46300.0
2009-08-07 15:00:00,26.79,26.8,26.75,26.75,153600.0,22.7017,22.7102,22.6678,22.6678,153600.0
2009-08-07 15:05:00,26.75,26.76,26.71,26.73,265600.0,22.6678,22.6763,22.6339,22.6509,265600.0
2009-08-07 15:10:00,26.74,26.77,26.73,26.75,212800.0,22.6594,22.6848,22.6509,22.6678,212800.0
2009-08-07 15:15:00,26.74,26.78,26.73,26.75,169000.0,22.6594,22.6933,22.6509,22.6678,169000.0
2009-08-07 15:20:00,26.75,26.75,26.68,26.74,197900.0,22.6678,22.6678,22.6085,22.6594,197900.0
2009-08-07 15:25:00,26.74,26.82,26.71,26.8,331500.0,22.6594,22.7271,22.6339,22.7102,331500.0
2009-08-07 15:30:00,26.79,26.8,26.73,26.8,244100.0,22.7017,22.7102,22.6509,22.7102,244100.0
2009-08-07 15:35:00,26.8,26.81,26.74,26.75,185500.0,22.7102,22.7187,22.6594,22.6678,185500.0
2009-08-07 15:40:00,26.74,26.75,26.7,26.72,292600.0,22.6594,22.6678,22.6255,22.6424,292600.0
2009-08-07 15:45:00,26.72,26.77,26.68,26.77,374900.0,22.6424,22.6848,22.6085,22.6848,374900.0
2009-08-07 15:50:00,26.76,26.82,26.74,26.79,375900.0,22.6763,22.7271,22.6594,22.7017,375900.0
2009-08-07 15:55:00,26.78,26.79,26.69,26.7,635200.0,22.6933,22.7017,22.617,22.6255,635200.0
2009-08-10 09:30:00,26.5,26.5,26.14,26.18,277400.0,22.456,22.456,22.1509,22.1848,277400.0
2009-08-10 09:35:00,26.2,26.39,26.2,26.34,166500.0,22.2018,22.3628,22.2018,22.3204,166500.0
2009-08-10 09:40:00,26.34,26.41,26.32,26.33,104600.0,22.3204,22.3797,22.3034,22.3119,104600.0
2009-08-10 09:45:00,26.34,26.45,26.34,26.45,197700.0,22.3204,22.4136,22.3204,22.4136,197700.0
2009-08-10 09:50:00,26.44,26.47,26.39,26.4,186200.0,22.4051,22.4306,22.3628,22.3712,186200.0
2009-08-10 09:55:00,26.4,26.46,26.38,26.39,92500.0,22.3712,22.4221,22.3543,22.3628,92500.0
2009-08-10 10:00:00,26.38,26.4,26.31,26.35,170400.0,22.3543,22.3712,22.295,22.3289,170400.0
2009-08-10 10:05:00,26.34,26.36,26.24,26.26,69700.0,22.3204,22.3373,22.2357,22.2526,69700.0
2009-08-10 10:10:00,26.26,26.39,26.26,26.39,124400.0,22.2526,22.3628,22.2526,22.3628,124400.0
2009-08-10 10:15:00,26.39,26.4,26.32,26.33,87700.0,22.3628,22.3712,22.3034,22.3119,87700.0
2009-08-10 10:20:00,26.32,26.42,26.3,26.41,101000.0,22.3034,22.3882,22.2865,22.3797,101000.0
2009-08-10 10:25:00,26.41,26.48,26.39,26.46,89600.0,22.3797,22.439,22.3628,22.4221,89600.0
2009-08-10 10:30:00,26.46,26.51,26.46,26.49,95700.0,22.4221,22.4645,22.4221,22.4475,95700.0
2009-08-10 10:35:00,26.48,26.51,26.39,26.4,111000.0,22.439,22.4645,22.3628,22.3712,111000.0
2009-08-10 10:40:00,26.41,26.46,26.4,26.45,103400.0,22.3797,22.4221,22.3712,22.4136,103400.0
2009-08-10 10:45:00,26.45,26.5,26.44,26.47,49600.0,22.4136,22.456,22.4051,22.4306,49600.0
2009-08-10 10:50:00,26.47,26.54,26.46,26.52,70200.0,22.4306,22.4899,22.4221,22.4729,70200.0
2009-08-10 10:55:00,26.52,26.53,26.47,26.48,75900.0,22.4729,22.4814,22.4306,22.439,75900.0
2009-08-10 11:00:00,26.47,26.51,26.46,26.51,41400.0,22.4306,22.4645,22.4221,22.4645,41400.0
2009-08-10 11:05:00,26.51,26.54,26.48,26.48,91700.0,22.4645,22.4899,22.439,22.439,91700.0
2009-08-10 11:10:00,26.49,26.54,26.48,26.49,80700.0,22.4475,22.4899,22.439,22.4475,80700.0
2009-08-10 11:15:00,26.49,26.49,26.42,26.44,88300.0,22.4475,22.4475,22.3882,22.4051,88300.0
2009-08-10 11:20:00,26.44,26.46,26.41,26.43,48400.0,22.4051,22.4221,22.3797,22.3967,48400.0
2009-08-10 11:25:00,26.43,26.46,26.42,26.43,45700.0,22.3967,22.4221,22.3882,22.3967,45700.0
2009-08-10 11:30:00,26.43,26.46,26.42,26.43,20500.0,22.3967,22.4221,22.3882,22.3967,20500.0
2009-08-10 11:35:00,26.43,26.47,26.4,26.46,67400.0,22.3967,22.4306,22.3712,22.4221,67400.0
2009-08-10 11:40:00,26.46,26.48,26.44,26.45,17500.0,22.4221,22.439,22.4051,22.4136,17500.0
2009-08-10 11:45:00,26.45,26.47,26.39,26.39,64000.0,22.4136,22.4306,22.3628,22.3628,64000.0
2009-08-10 11:50:00,26.39,26.42,26.32,26.33,145500.0,22.3628,22.3882,22.3034,22.3119,145500.0
2009-08-10 11:55:00,26.32,26.35,26.31,26.34,69300.0,22.3034,22.3289,22.295,22.3204,69300.0
2009-08-10 12:00:00,26.34,26.38,26.32,26.38,62400.0,22.3204,22.3543,22.3034,22.3543,62400.0
2009-08-10 12:05:00,26.37,26.42,26.37,26.38,54600.0,22.3458,22.3882,22.3458,22.3543,54600.0
2009-08-10 12:10:00,26.38,26.39,26.38,26.38,18800.0,22.3543,22.3628,22.3543,22.3543,18800.0
2009-08-10 12:15:00,26.39,26.39,26.36,26.37,18300.0,22.3628,22.3628,22.3373,22.3458,18300.0
2009-08-10 12:20:00,26.37,26.38,26.36,26.38,21900.0,22.3458,22.3543,22.3373,22.3543,21900.0
2009-08-10 12:25:00,26.38,26.38,26.32,26.32,43100.0,22.3543,22.3543,22.3034,22.3034,43100.0
2009-08-10 12:30:00,26.32,26.33,26.28,26.33,57300.0,22.3034,22.3119,22.2696,22.3119,57300.0
2009-08-10 12:35:00,26.33,26.33,26.29,26.29,82200.0,22.3119,22.3119,22.278,22.278,82200.0
2009-08-10 12:40:00,26.29,26.31,26.27,26.29,135500.0,22.278,22.295,22.2611,22.278,135500.0
2009-08-10 12:45:00,26.29,26.32,26.29,26.32,34400.0,22.278,22.3034,22.278,22.3034,34400.0
2009-08-10 12:50:00,26.31,26.36,26.31,26.36,71200.0,22.295,22.3373,22.295,22.3373,71200.0
2009-08-10 12:55:00,26.35,26.35,26.31,26.32,52300.0,22.3289,22.3289,22.295,22.3034,52300.0
2009-08-10 13:00:00,26.32,26.33,26.3,26.3,40900.0,22.3034,22.3119,22.2865,22.2865,40900.0
2009-08-10 13:05:00,26.3,26.32,26.28,26.28,76000.0,22.2865,22.3034,22.2696,22.2696,76000.0
2009-08-10 13:10:00,26.29,26.32,26.28,26.32,44700.0,22.278,22.3034,22.2696,22.3034,44700.0
2009-08-10 13:15:00,26.32,26.33,26.31,26.32,83200.0,22.3034,22.3119,22.295,22.3034,83200.0
2009-08-10 13:20:00,26.33,26.34,26.27,26.28,181800.0,22.3119,22.3204,22.2611,22.2696,181800.0
2009-08-10 13:25:00,26.28,26.31,26.27,26.3,72700.0,22.2696,22.295,22.2611,22.2865,72700.0
2009-08-10 13:30:00,26.29,26.35,26.28,26.35,49200.0,22.278,22.3289,22.2696,22.3289,49200.0
2009-08-10 13:35:00,26.34,26.36,26.34,26.34,25000.0,22.3204,22.3373,22.3204,22.3204,25000.0
2009-08-10 13:40:00,26.34,26.37,26.34,26.37,25300.0,22.3204,22.3458,22.3204,22.3458,25300.0
2009-08-10 13:45:00,26.37,26.38,26.36,26.36,34700.0,22.3458,22.3543,22.3373,22.3373,34700.0
2009-08-10 13:50:00,26.36,26.39,26.36,26.39,77400.0,22.3373,22.3628,22.3373,22.3628,77400.0
2009-08-10 13:55:00,26.38,26.39,26.37,26.38,35400.0,22.3543,22.3628,22.3458,22.3543,35400.0
2009-08-10 14:00:00,26.39,26.39,26.37,26.38,50200.0,22.3628,22.3628,22.3458,22.3543,50200.0
2009-08-10 14:05:00,26.37,26.4,26.36,26.38,56100.0,22.3458,22.3712,22.3373,22.3543,56100.0
2009-08-10 14:10:00,26.38,26.39,26.33,26.34,52200.0,22.3543,22.3628,22.3119,22.3204,52200.0
2009-08-10 14:15:00,26.33,26.34,26.31,26.31,31600.0,22.3119,22.3204,22.295,22.295,31600.0
2009-08-10 14:20:00,26.31,26.34,26.3,26.33,47500.0,22.295,22.3204,22.2865,22.3119,47500.0
2009-08-10 14:25:00,26.33,26.35,26.31,26.34,35400.0,22.3119,22.3289,22.295,22.3204,35400.0
2009-08-10 14:30:00,26.34,26.35,26.31,26.34,43000.0,22.3204,22.3289,22.295,22.3204,43000.0
2009-08-10 14:35:00,26.33,26.35,26.32,26.33,43600.0,22.3119,22.3289,22.3034,22.3119,43600.0
2009-08-10 14:40:00,26.33,26.35,26.32,26.33,32300.0,22.3119,22.3289,22.3034,22.3119,32300.0
2009-08-10 14:45:00,26.32,26.33,26.31,26.32,40800.0,22.3034,22.3119,22.295,22.3034,40800.0
2009-08-10 14:50:00,26.32,26.33,26.29,26.29,69200.0,22.3034,22.3119,22.278,22.278,69200.0
2009-08-10 14:55:00,26.29,26.34,26.29,26.34,45500.0,22.278,22.3204,22.278,22.3204,45500.0
2009-08-10 15:00:00,26.34,26.39,26.32,26.33,138600.0,22.3204,22.3628,22.3034,22.3119,138600.0
2009-08-10 15:05:00,26.33,26.34,26.29,26.33,142600.0,22.3119,22.3204,22.278,22.3119,142600.0
2009-08-10 15:10:00,26.33,26.34,26.27,26.31,114100.0,22.3119,22.3204,22.2611,22.295,114100.0
2009-08-10 15:15:00,26.31,26.35,26.3,26.34,154800.0,22.295,22.3289,22.2865,22.3204,154800.0
2009-08-10 15:20:00,26.34,26.35,26.31,26.33,73800.0,22.3204,22.3289,22.295,22.3119,73800.0
2009-08-10 15:25:00,26.33,26.34,26.31,26.31,96800.0,22.3119,22.3204,22.295,22.295,96800.0
2009-08-10 15:30:00,26.31,26.32,26.29,26.3,64300.0,22.295,22.3034,22.278,22.2865,64300.0
2009-08-10 15:35:00,26.29,26.34,26.28,26.32,211200.0,22.278,22.3204,22.2696,22.3034,211200.0
2009-08-10 15:40:00,26.33,26.38,26.31,26.38,296500.0,22.3119,22.3543,22.295,22.3543,296500.0
2009-08-10 15:45:00,26.37,26.47,26.37,26.46,303900.0,22.3458,22.4306,22.3458,22.4221,303900.0
2009-08-10 15:50:00,26.46,26.47,26.38,26.41,486000.0,22.4221,22.4306,22.3543,22.3797,486000.0
2009-08-10 15:55:00,26.41,26.44,26.4,26.42,490500.0,22.3797,22.4051,22.3712,22.3882,490500.0
2009-08-11 09:30:00,26.33,26.41,26.25,26.35,157200.0,22.3119,22.3797,22.2441,22.3289,157200.0
2009-08-11 09:35:00,26.35,26.38,26.29,26.32,115900.0,22.3289,22.3543,22.278,22.3034,115900.0
2009-08-11 09:40:00,26.32,26.33,26.21,26.3,147300.0,22.3034,22.3119,22.2102,22.2865,147300.0
2009-08-11 09:45:00,26.3,26.3,26.13,26.17,145700.0,22.2865,22.2865,22.1424,22.1763,145700.0
2009-08-11 09:50:00,26.15,26.19,26.13,26.19,134000.0,22.1594,22.1933,22.1424,22.1933,134000.0
2009-08-11 09:55:00,26.18,26.24,26.15,26.23,107900.0,22.1848,22.2357,22.1594,22.2272,107900.0
2009-08-11 10:00:00,26.22,26.23,26.05,26.12,158500.0,22.2187,22.2272,22.0747,22.134,158500.0
2009-08-11 10:05:00,26.11,26.14,26.05,26.07,162200.0,22.1255,22.1509,22.0747,22.0916,162200.0
2009-08-11 10:10:00,26.07,26.09,26.04,26.05,127800.0,22.0916,22.1085,22.0662,22.0747,127800.0
2009-08-11 10:15:00,26.06,26.08,26.03,26.03,105700.0,22.0831,22.1001,22.0577,22.0577,105700.0
2009-08-11 10:20:00,26.02,26.04,26.0,26.02,104400.0,22.0492,22.0662,22.0323,22.0492,104400.0
2009-08-11 10:25:00,26.02,26.02,25.95,25.95,141000.0,22.0492,22.0492,21.9899,21.9899,141000.0
2009-08-11 10:30:00,25.97,26.05,25.94,26.02,149300.0,22.0069,22.0747,21.9814,22.0492,149300.0
2009-08-11 10:35:00,26.03,26.03,25.92,25.96,86100.0,22.0577,22.0577,21.9645,21.9984,86100.0
2009-08-11 10:40:00,25.97,26.02,25.97,25.98,57000.0,22.0069,22.0492,22.0069,22.0153,57000.0
2009-08-11 10:45:00,25.99,25.99,25.91,25.91,72600.0,22.0238,22.0238,21.956,21.956,72600.0
2009-08-11 10:50:00,25.91,26.0,25.91,25.98,78300.0,21.956,22.0323,21.956,22.0153,78300.0
2009-08-11 10:55:00,25.98,26.03,25.95,26.02,53100.0,22.0153,22.0577,21.9899,22.0492,53100.0
2009-08-11 11:00:00,26.01,26.04,25.99,25.99,77800.0,22.0408,22.0662,22.0238,22.0238,77800.0
2009-08-11 11:05:00,25.99,25.99,25.95,25.95,74400.0,22.0238,22.0238,21.9899,21.9899,74400.0
2009-08-11 11:10:00,25.94,25.95,25.89,25.9,64900.0,21.9814,21.9899,21.9391,21.9475,64900.0
2009-08-11 11:15:00,25.89,25.96,25.89,25.96,136800.0,21.9391,21.9984,21.9391,21.9984,136800.0
2009-08-11 11:20:00,25.95,25.99,25.91,25.91,93800.0,21.9899,22.0238,21.956,21.956,93800.0
2009-08-11 11:25:00,25.91,25.93,25.89,25.92,61500.0,21.956,21.973,21.9391,21.9645,61500.0
2009-08-11 11:30:00,25.92,25.92,25.88,25.89,81900.0,21.9645,21.9645,21.9306,21.9391,81900.0
2009-08-11 11:35:00,25.9,25.91,25.89,25.91,148600.0,21.9475,21.956,21.9391,21.956,148600.0
2009-08-11 11:40:00,25.9,25.91,25.88,25.89,87900.0,21.9475,21.956,21.9306,21.9391,87900.0
2009-08-11 11:45:00,25.9,25.91,25.87,25.88,81400.0,21.9475,21.956,21.9221,21.9306,81400.0
2009-08-11 11:50:00,25.87,25.88,25.87,25.88,37400.0,21.9221,21.9306,21.9221,21.9306,37400.0
2009-08-11 11:55:00,25.88,25.94,25.88,25.9,80700.0,21.9306,21.9814,21.9306,21.9475,80700.0
2009-08-11 12:00:00,25.89,25.91,25.87,25.9,53700.0,21.9391,21.956,21.9221,21.9475,53700.0
2009-08-11 12:05:00,25.91,25.91,25.87,25.88,69500.0,21.956,21.956,21.9221,21.9306,69500.0
2009-08-11 12:10:00,25.88,25.88,25.87,25.88,21100.0,21.9306,21.9306,21.9221,21.9306,21100.0
2009-08-11 12:15:00,25.88,25.95,25.88,25.94,81900.0,21.9306,21.9899,21.9306,21.9814,81900.0
2009-08-11 12:20:00,25.93,25.94,25.87,25.89,69300.0,21.973,21.9814,21.9221,21.9391,69300.0
2009-08-11 12:25:00,25.89,25.89,25.83,25.83,70900.0,21.9391,21.9391,21.8882,21.8882,70900.0
2009-08-11 12:30:00,25.84,25.84,25.83,25.83,57700.0,21.8967,21.8967,21.8882,21.8882,57700.0
2009-08-11 12:35:00,25.85,25.86,25.84,25.85,51100.0,21.9052,21.9136,21.8967,21.9052,51100.0
2009-08-11 12:40:00,25.85,25.85,25.78,25.79,56100.0,21.9052,21.9052,21.8459,21.8543,56100.0
2009-08-11 12:45:00,25.79,25.81,25.78,25.79,100000.0,21.8543,21.8713,21.8459,21.8543,100000.0
2009-08-11 12:50:00,25.78,25.8,25.77,25.79,58000.0,21.8459,21.8628,21.8374,21.8543,58000.0
2009-08-11 12:55:00,25.8,25.8,25.79,25.8,50900.0,21.8628,21.8628,21.8543,21.8628,50900.0
2009-08-11 13:00:00,25.8,25.84,25.8,25.82,54000.0,21.8628,21.8967,21.8628,21.8798,54000.0
2009-08-11 13:05:00,25.83,25.88,25.82,25.85,37700.0,21.8882,21.9306,21.8798,21.9052,37700.0
2009-08-11 13:10:00,25.86,25.88,25.84,25.88,99900.0,21.9136,21.9306,21.8967,21.9306,99900.0
2009-08-11 13:15:00,25.89,25.92,25.88,25.9,36900.0,21.9391,21.9645,21.9306,21.9475,36900.0
2009-08-11 13:20:00,25.91,25.96,25.9,25.93,43400.0,21.956,21.9984,21.9475,21.973,43400.0
2009-08-11 13:25:00,25.93,25.96,25.9,25.9,58100.0,21.973,21.9984,21.9475,21.9475,58100.0
2009-08-11 13:30:00,25.9,25.97,25.9,25.97,64400.0,21.9475,22.0069,21.9475,22.0069,64400.0
2009-08-11 13:35:00,25.97,25.98,25.92,25.94,51900.0,22.0069,22.0153,21.9645,21.9814,51900.0
2009-08-11 13:40:00,25.95,25.98,25.95,25.98,26000.0,21.9899,22.0153,21.9899,22.0153,26000.0
2009-08-11 13:45:00,25.98,25.98,25.97,25.98,32500.0,22.0153,22.0153,22.0069,22.0153,32500.0
2009-08-11 13:50:00,25.98,26.0,25.97,26.0,33400.0,22.0153,22.0323,22.0069,22.0323,33400.0
2009-08-11 13:55:00,26.0,26.0,25.97,25.98,47600.0,22.0323,22.0323,22.0069,22.0153,47600.0
2009-08-11 14:00:00,25.98,26.01,25.98,25.99,47100.0,22.0153,22.0408,22.0153,22.0238,47100.0
2009-08-11 14:05:00,25.99,26.03,25.99,26.02,130500.0,22.0238,22.0577,22.0238,22.0492,130500.0
2009-08-11 14:10:00,26.02,26.05,26.02,26.04,97200.0,22.0492,22.0747,22.0492,22.0662,97200.0
2009-08-11 14:15:00,26.05,26.05,26.03,26.04,43600.0,22.0747,22.0747,22.0577,22.0662,43600.0
2009-08-11 14:20:00,26.05,26.08,26.04,26.06,48200.0,22.0747,22.1001,22.0662,22.0831,48200.0
2009-08-11 14:25:00,26.05,26.1,26.04,26.08,97500.0,22.0747,22.117,22.0662,22.1001,97500.0
2009-08-11 14:30:00,26.07,26.08,26.04,26.06,160600.0,22.0916,22.1001,22.0662,22.0831,160600.0
2009-08-11 14:35:00,26.05,26.07,25.99,26.0,186900.0,22.0747,22.0916,22.0238,22.0323,186900.0
2009-08-11 14:40:00,26.01,26.03,25.99,25.99,78600.0,22.0408,22.0577,22.0238,22.0238,78600.0
2009-08-11 14:45:00,26.0,26.0,25.95,25.97,125600.0,22.0323,22.0323,21.9899,22.0069,125600.0
2009-08-11 14:50:00,25.97,26.08,25.97,26.05,194000.0,22.0069,22.1001,22.0069,22.0747,194000.0
2009-08-11 14:55:00,26.04,26.06,26.0,26.05,126500.0,22.0662,22.0831,22.0323,22.0747,126500.0
2009-08-11 15:00:00,26.04,26.08,26.01,26.06,213200.0,22.0662,22.1001,22.0408,22.0831,213200.0
2009-08-11 15:05:00,26.06,26.09,26.0,26.01,115600.0,22.0831,22.1085,22.0323,22.0408,115600.0
2009-08-11 15:10:00,26.01,26.02,25.98,25.99,198500.0,22.0408,22.0492,22.0153,22.0238,198500.0
2009-08-11 15:15:00,25.99,26.0,25.98,26.0,25800.0,22.0238,22.0323,22.0153,22.0323,25800.0
2009-08-11 15:20:00,26.0,26.01,25.96,26.0,117200.0,22.0323,22.0408,21.9984,22.0323,117200.0
2009-08-11 15:25:00,26.0,26.03,25.99,26.0,87800.0,22.0323,22.0577,22.0238,22.0323,87800.0
2009-08-11 15:30:00,26.0,26.0,25.95,25.96,101000.0,22.0323,22.0323,21.9899,21.9984,101000.0
2009-08-11 15:35:00,25.97,25.99,25.94,25.97,123800.0,22.0069,22.0238,21.9814,22.0069,123800.0
2009-08-11 15:40:00,25.97,26.03,25.97,26.02,215400.0,22.0069,22.0577,22.0069,22.0492,215400.0
2009-08-11 15:45:00,26.02,26.02,25.96,26.01,122700.0,22.0492,22.0492,21.9984,22.0408,122700.0
2009-08-11 15:50:00,26.01,26.01,25.93,25.93,211600.0,22.0408,22.0408,21.973,21.973,211600.0
2009-08-11 15:55:00,25.94,25.96,25.9,25.91,339400.0,21.9814,21.9984,21.9475,21.956,339400.0
2009-08-12 09:30:00,25.91,25.91,25.75,25.85,162000.0,21.956,21.956,21.8204,21.9052,162000.0
2009-08-12 09:35:00,25.84,25.93,25.82,25.91,101000.0,21.8967,21.973,21.8798,21.956,101000.0
2009-08-12 09:40:00,25.91,26.06,25.9,26.06,102300.0,21.956,22.0831,21.9475,22.0831,102300.0
2009-08-12 09:45:00,26.07,26.3,26.07,26.29,261500.0,22.0916,22.2865,22.0916,22.278,261500.0
2009-08-12 09:50:00,26.29,26.3,26.21,26.24,259100.0,22.278,22.2865,22.2102,22.2357,259100.0
2009-08-12 09:55:00,26.25,26.29,26.2,26.25,92200.0,22.2441,22.278,22.2018,22.2441,92200.0
2009-08-12 10:00:00,26.25,26.38,26.25,26.35,175100.0,22.2441,22.3543,22.2441,22.3289,175100.0
2009-08-12 10:05:00,26.36,26.39,26.3,26.32,100300.0,22.3373,22.3628,22.2865,22.3034,100300.0
2009-08-12 10:10:00,26.32,26.35,26.28,26.29,80500.0,22.3034,22.3289,22.2696,22.278,80500.0
2009-08-12 10:15:00,26.29,26.36,26.28,26.3,151900.0,22.278,22.3373,22.2696,22.2865,151900.0
2009-08-12 10:20:00,26.3,26.36,26.3,26.34,129000.0,22.2865,22.3373,22.2865,22.3204,129000.0
2009-08-12 10:25:00,26.35,26.36,26.27,26.29,107700.0,22.3289,22.3373,22.2611,22.278,107700.0
2009-08-12 10:30:00,26.28,26.28,26.21,26.24,188100.0,22.2696,22.2696,22.2102,22.2357,188100.0
2009-08-12 10:35:00,26.24,26.25,26.2,26.22,106100.0,22.2357,22.2441,22.2018,22.2187,106100.0
2009-08-12 10:40:00,26.21,26.3,26.21,26.29,59200.0,22.2102,22.2865,22.2102,22.278,59200.0
2009-08-12 10:45:00,26.28,26.32,26.26,26.31,55600.0,22.2696,22.3034,22.2526,22.295,55600.0
2009-08-12 10:50:00,26.31,26.37,26.3,26.32,112900.0,22.295,22.3458,22.2865,22.3034,112900.0
2009-08-12 10:55:00,26.31,26.32,26.3,26.32,53700.0,22.295,22.3034,22.2865,22.3034,53700.0
2009-08-12 11:00:00,26.31,26.37,26.29,26.34,83300.0,22.295,22.3458,22.278,22.3204,83300.0
2009-08-12 11:05:00,26.34,26.37,26.34,26.35,34100.0,22.3204,22.3458,22.3204,22.3289,34100.0
2009-08-12 11:10:00,26.35,26.39,26.34,26.34,94400.0,22.3289,22.3628,22.3204,22.3204,94400.0
2009-08-12 11:15:00,26.34,26.35,26.3,26.3,58900.0,22.3204,22.3289,22.2865,22.2865,58900.0
2009-08-12 11:20:00,26.3,26.31,26.25,26.27,62100.0,22.2865,22.295,22.2441,22.2611,62100.0
2009-08-12 11:25:00,26.27,26.29,26.27,26.27,17500.0,22.2611,22.278,22.2611,22.2611,17500.0
2009-08-12 11:30:00,26.27,26.28,26.26,26.28,41000.0,22.2611,22.2696,22.2526,22.2696,41000.0
2009-08-12 11:35:00,26.28,26.3,26.28,26.29,44400.0,22.2696,22.2865,22.2696,22.278,44400.0
2009-08-12 11:40:00,26.29,26.3,26.24,26.24,42400.0,22.278,22.2865,22.2357,22.2357,42400.0
2009-08-12 11:45:00,26.23,26.25,26.22,26.25,49200.0,22.2272,22.2441,22.2187,22.2441,49200.0
2009-08-12 11:50:00,26.25,26.26,26.23,26.24,38100.0,22.2441,22.2526,22.2272,22.2357,38100.0
2009-08-12 11:55:00,26.23,26.25,26.23,26.24,21800.0,22.2272,22.2441,22.2272,22.2357,21800.0
2009-08-12 12:00:00,26.24,26.26,26.23,26.24,36300.0,22.2357,22.2526,22.2272,22.2357,36300.0
2009-08-12 12:05:00,26.23,26.25,26.23,26.24,10900.0,22.2272,22.2441,22.2272,22.2357,10900.0
2009-08-12 12:10:00,26.25,26.29,26.25,26.28,37100.0,22.2441,22.278,22.2441,22.2696,37100.0
2009-08-12 12:15:00,26.28,26.3,26.26,26.27,48200.0,22.2696,22.2865,22.2526,22.2611,48200.0
2009-08-12 12:20:00,26.27,26.28,26.25,26.26,45400.0,22.2611,22.2696,22.2441,22.2526,45400.0
2009-08-12 12:25:00,26.26,26.29,26.25,26.27,68100.0,22.2526,22.278,22.2441,22.2611,68100.0
2009-08-12 12:30:00,26.28,26.28,26.21,26.22,34800.0,22.2696,22.2696,22.2102,22.2187,34800.0
2009-08-12 12:35:00,26.21,26.27,26.21,26.26,47900.0,22.2102,22.2611,22.2102,22.2526,47900.0
2009-08-12 12:40:00,26.27,26.27,26.22,26.23,23800.0,22.2611,22.2611,22.2187,22.2272,23800.0
2009-08-12 12:45:00,26.23,26.23,26.2,26.22,57400.0,22.2272,22.2272,22.2018,22.2187,57400.0
2009-08-12 12:50:00,26.22,26.23,26.18,26.19,125500.0,22.2187,22.2272,22.1848,22.1933,125500.0
2009-08-12 12:55:00,26.18,26.2,26.17,26.2,83900.0,22.1848,22.2018,22.1763,22.2018,83900.0
2009-08-12 13:00:00,26.2,26.2,26.17,26.18,80800.0,22.2018,22.2018,22.1763,22.1848,80800.0
2009-08-12 13:05:00,26.17,26.24,26.17,26.22,61600.0,22.1763,22.2357,22.1763,22.2187,61600.0
2009-08-12 13:10:00,26.22,26.27,26.22,26.23,140300.0,22.2187,22.2611,22.2187,22.2272,140300.0
2009-08-12 13:15:00,26.23,26.25,26.22,26.23,39500.0,22.2272,22.2441,22.2187,22.2272,39500.0
2009-08-12 13:20:00,26.23,26.3,26.23,26.29,48600.0,22.2272,22.2865,22.2272,22.278,48600.0
2009-08-12 13:25:00,26.3,26.31,26.28,26.28,73600.0,22.2865,22.295,22.2696,22.2696,73600.0
2009-08-12 13:30:00,26.27,26.28,26.25,26.26,99000.0,22.2611,22.2696,22.2441,22.2526,99000.0
2009-08-12 13:35:00,26.26,26.26,26.23,26.25,33700.0,22.2526,22.2526,22.2272,22.2441,33700.0
2009-08-12 13:40:00,26.25,26.26,26.22,26.22,89900.0,22.2441,22.2526,22.2187,22.2187,89900.0
2009-08-12 13:45:00,26.22,26.23,26.21,26.22,36900.0,22.2187,22.2272,22.2102,22.2187,36900.0
2009-08-12 13:50:00,26.23,26.23,26.18,26.23,59700.0,22.2272,22.2272,22.1848,22.2272,59700.0
2009-08-12 13:55:00,26.23,26.24,26.19,26.22,64500.0,22.2272,22.2357,22.1933,22.2187,64500.0
2009-08-12 14:00:00,26.22,26.23,26.2,26.22,35900.0,22.2187,22.2272,22.2018,22.2187,35900.0
2009-08-12 14:05:00,26.22,26.24,26.2,26.22,49800.0,22.2187,22.2357,22.2018,22.2187,49800.0
2009-08-12 14:10:00,26.22,26.24,26.21,26.22,51100.0,22.2187,22.2357,22.2102,22.2187,51100.0
2009-08-12 14:15:00,26.22,26.25,26.07,26.14,166400.0,22.2187,22.2441,22.0916,22.1509,166400.0
2009-08-12 14:20:00,26.13,26.2,26.09,26.2,218700.0,22.1424,22.2018,22.1085,22.2018,218700.0
2009-08-12 14:25:00,26.19,26.23,26.1,26.12,121600.0,22.1933,22.2272,22.117,22.134,121600.0
2009-08-12 14:30:00,26.12,26.16,26.08,26.15,109000.0,22.134,22.1679,22.1001,22.1594,109000.0
2009-08-12 14:35:00,26.15,26.16,26.09,26.16,225000.0,22.1594,22.1679,22.1085,22.1679,225000.0
2009-08-12 14:40:00,26.16,26.16,26.1,26.11,124800.0,22.1679,22.1679,22.117,22.1255,124800.0
2009-08-12 14:45:00,26.12,26.19,26.12,26.18,54100.0,22.134,22.1933,22.134,22.1848,54100.0
2009-08-12 14:50:00,26.18,26.31,26.13,26.3,171600.0,22.1848,22.295,22.1424,22.2865,171600.0
2009-08-12 14:55:00,26.3,26.38,26.3,26.38,263300.0,22.2865,22.3543,22.2865,22.3543,263300.0
2009-08-12 15:00:00,26.38,26.43,26.37,26.37,134200.0,22.3543,22.3967,22.3458,22.3458,134200.0
2009-08-12 15:05:00,26.37,26.39,26.33,26.34,102200.0,22.3458,22.3628,22.3119,22.3204,102200.0
2009-08-12 15:10:00,26.34,26.38,26.29,26.35,320600.0,22.3204,22.3543,22.278,22.3289,320600.0
2009-08-12 15:15:00,26.35,26.36,26.31,26.33,98200.0,22.3289,22.3373,22.295,22.3119,98200.0
2009-08-12 15:20:00,26.33,26.38,26.29,26.37,323900.0,22.3119,22.3543,22.278,22.3458,323900.0
2009-08-12 15:25:00,26.36,26.38,26.36,26.38,96700.0,22.3373,22.3543,22.3373,22.3543,96700.0
2009-08-12 15:30:00,26.38,26.4,26.34,26.4,232800.0,22.3543,22.3712,22.3204,22.3712,232800.0
2009-08-12 15:35:00,26.4,26.47,26.4,26.43,211600.0,22.3712,22.4306,22.3712,22.3967,211600.0
2009-08-12 15:40:00,26.43,26.44,26.32,26.35,228900.0,22.3967,22.4051,22.3034,22.3289,228900.0
2009-08-12 15:45:00,26.35,26.37,26.28,26.33,198600.0,22.3289,22.3458,22.2696,22.3119,198600.0
2009-08-12 15:50:00,26.33,26.35,26.2,26.21,250900.0,22.3119,22.3289,22.2018,22.2102,250900.0
2009-08-12 15:55:00,26.21,26.26,26.21,26.23,328900.0,22.2102,22.2526,22.2102,22.2272,328900.0
2009-08-13 09:30:00,26.28,26.28,26.02,26.04,193100.0,22.2696,22.2696,22.0492,22.0662,193100.0
2009-08-13 09:35:00,26.03,26.07,25.88,26.02,211300.0,22.0577,22.0916,21.9306,22.0492,211300.0
2009-08-13 09:40:00,26.02,26.02,25.87,25.89,147300.0,22.0492,22.0492,21.9221,21.9391,147300.0
2009-08-13 09:45:00,25.89,25.98,25.84,25.91,188800.0,21.9391,22.0153,21.8967,21.956,188800.0
2009-08-13 09:50:00,25.9,25.9,25.71,25.75,168500.0,21.9475,21.9475,21.7865,21.8204,168500.0
2009-08-13 09:55:00,25.75,25.85,25.74,25.83,119600.0,21.8204,21.9052,21.812,21.8882,119600.0
2009-08-13 10:00:00,25.82,25.93,25.76,25.91,146500.0,21.8798,21.973,21.8289,21.956,146500.0
2009-08-13 10:05:00,25.91,25.95,25.86,25.89,131400.0,21.956,21.9899,21.9136,21.9391,131400.0
2009-08-13 10:10:00,25.89,25.99,25.88,25.92,119900.0,21.9391,22.0238,21.9306,21.9645,119900.0
2009-08-13 10:15:00,25.91,25.98,25.89,25.95,106000.0,21.956,22.0153,21.9391,21.9899,106000.0
2009-08-13 10:20:00,25.95,26.09,25.95,26.09,107900.0,21.9899,22.1085,21.9899,22.1085,107900.0
2009-08-13 10:25:00,26.09,26.1,26.02,26.08,64800.0,22.1085,22.117,22.0492,22.1001,64800.0
2009-08-13 10:30:00,26.08,26.09,26.04,26.05,58900.0,22.1001,22.1085,22.0662,22.0747,58900.0
2009-08-13 10:35:00,26.05,26.07,25.98,26.04,291100.0,22.0747,22.0916,22.0153,22.0662,291100.0
2009-08-13 10:40:00,26.03,26.12,26.03,26.08,158400.0,22.0577,22.134,22.0577,22.1001,158400.0
2009-08-13 10:45:00,26.08,26.09,26.05,26.06,29700.0,22.1001,22.1085,22.0747,22.0831,29700.0
2009-08-13 10:50:00,26.06,26.18,26.05,26.18,92500.0,22.0831,22.1848,22.0747,22.1848,92500.0
2009-08-13 10:55:00,26.19,26.35,26.05,26.26,628700.0,22.1933,22.3289,22.0747,22.2526,628700.0
2009-08-13 11:00:00,26.24,26.28,26.21,26.21,114500.0,22.2357,22.2696,22.2102,22.2102,114500.0
2009-08-13 11:05:00,26.22,26.22,26.19,26.21,272300.0,22.2187,22.2187,22.1933,22.2102,272300.0
2009-08-13 11:10:00,26.2,26.21,26.1,26.15,151000.0,22.2018,22.2102,22.117,22.1594,151000.0
2009-08-13 11:15:00,26.14,26.15,26.07,26.1,105300.0,22.1509,22.1594,22.0916,22.117,105300.0
2009-08-13 11:20:00,26.09,26.09,26.01,26.02,165700.0,22.1085,22.1085,22.0408,22.0492,165700.0
2009-08-13 11:25:00,26.01,26.02,25.98,26.02,123300.0,22.0408,22.0492,22.0153,22.0492,123300.0
2009-08-13 11:30:00,26.02,26.07,25.99,26.0,104500.0,22.0492,22.0916,22.0238,22.0323,104500.0
2009-08-13 11:35:00,26.0,26.02,25.99,26.0,124700.0,22.0323,22.0492,22.0238,22.0323,124700.0
2009-08-13 11:40:00,26.0,26.0,25.96,25.98,56500.0,22.0323,22.0323,21.9984,22.0153,56500.0
2009-08-13 11:45:00,25.99,26.0,25.99,25.99,30800.0,22.0238,22.0323,22.0238,22.0238,30800.0
2009-08-13 11:50:00,25.99,26.01,25.94,25.96,104500.0,22.0238,22.0408,21.9814,21.9984,104500.0
2009-08-13 11:55:00,25.95,26.0,25.92,25.99,128000.0,21.9899,22.0323,21.9645,22.0238,128000.0
2009-08-13 12:00:00,26.0,26.02,26.0,26.02,62800.0,22.0323,22.0492,22.0323,22.0492,62800.0
2009-08-13 12:05:00,26.01,26.08,26.01,26.05,42600.0,22.0408,22.1001,22.0408,22.0747,42600.0
2009-08-13 12:10:00,26.05,26.07,26.03,26.04,70600.0,22.0747,22.0916,22.0577,22.0662,70600.0
2009-08-13 12:15:00,26.03,26.05,26.03,26.05,79900.0,22.0577,22.0747,22.0577,22.0747,79900.0
2009-08-13 12:20:00,26.04,26.07,26.04,26.07,60400.0,22.0662,22.0916,22.0662,22.0916,60400.0
2009-08-13 12:25:00,26.07,26.1,26.06,26.09,66500.0,22.0916,22.117,22.0831,22.1085,66500.0
2009-08-13 12:30:00,26.1,26.11,26.07,26.11,72700.0,22.117,22.1255,22.0916,22.1255,72700.0
2009-08-13 12:35:00,26.11,26.12,26.09,26.11,67400.0,22.1255,22.134,22.1085,22.1255,67400.0
2009-08-13 12:40:00,26.11,26.12,26.06,26.06,122400.0,22.1255,22.134,22.0831,22.0831,122400.0
2009-08-13 12:45:00,26.06,26.07,26.03,26.04,64400.0,22.0831,22.0916,22.0577,22.0662,64400.0
2009-08-13 12:50:00,26.04,26.05,26.04,26.05,28500.0,22.0662,22.0747,22.0662,22.0747,28500.0
2009-08-13 12:55:00,26.04,26.07,26.04,26.06,49700.0,22.0662,22.0916,22.0662,22.0831,49700.0
2009-08-13 13:00:00,26.07,26.16,26.05,26.13,230200.0,22.0916,22.1679,22.0747,22.1424,230200.0
2009-08-13 13:05:00,26.12,26.13,26.1,26.1,60900.0,22.134,22.1424,22.117,22.117,60900.0
2009-08-13 13:10:00,26.1,26.12,26.0,26.03,246700.0,22.117,22.134,22.0323,22.0577,246700.0
2009-08-13 13:15:00,26.02,26.06,25.97,26.01,135300.0,22.0492,22.0831,22.0069,22.0408,135300.0
2009-08-13 13:20:00,26.01,26.04,26.0,26.02,92300.0,22.0408,22.0662,22.0323,22.0492,92300.0
2009-08-13 13:25:00,26.02,26.02,25.97,25.98,32100.0,22.0492,22.0492,22.0069,22.0153,32100.0
2009-08-13 13:30:00,25.99,26.05,25.98,26.04,126000.0,22.0238,22.0747,22.0153,22.0662,126000.0
2009-08-13 13:35:00,26.04,26.08,26.03,26.06,78300.0,22.0662,22.1001,22.0577,22.0831,78300.0
2009-08-13 13:40:00,26.05,26.06,26.04,26.04,29500.0,22.0747,22.0831,22.0662,22.0662,29500.0
2009-08-13 13:45:00,26.04,26.05,26.02,26.03,28700.0,22.0662,22.0747,22.0492,22.0577,28700.0
2009-08-13 13:50:00,26.03,26.03,25.97,25.98,46400.0,22.0577,22.0577,22.0069,22.0153,46400.0
2009-08-13 13:55:00,25.98,26.0,25.9,26.0,220500.0,22.0153,22.0323,21.9475,22.0323,220500.0
2009-08-13 14:00:00,26.0,26.01,25.94,25.95,57700.0,22.0323,22.0408,21.9814,21.9899,57700.0
2009-08-13 14:05:00,25.94,25.97,25.94,25.96,47400.0,21.9814,22.0069,21.9814,21.9984,47400.0
2009-08-13 14:10:00,25.95,25.95,25.86,25.91,133200.0,21.9899,21.9899,21.9136,21.956,133200.0
2009-08-13 14:15:00,25.91,25.94,25.85,25.94,74700.0,21.956,21.9814,21.9052,21.9814,74700.0
2009-08-13 14:20:00,25.94,25.95,25.86,25.91,204500.0,21.9814,21.9899,21.9136,21.956,204500.0
2009-08-13 14:25:00,25.91,25.93,25.91,25.92,19000.0,21.956,21.973,21.956,21.9645,19000.0
2009-08-13 14:30:00,25.92,25.97,25.92,25.96,67600.0,21.9645,22.0069,21.9645,21.9984,67600.0
2009-08-13 14:35:00,25.96,26.04,25.95,26.03,111400.0,21.9984,22.0662,21.9899,22.0577,111400.0
2009-08-13 14:40:00,26.02,26.07,26.0,26.04,120600.0,22.0492,22.0916,22.0323,22.0662,120600.0
2009-08-13 14:45:00,26.04,26.05,26.0,26.01,41500.0,22.0662,22.0747,22.0323,22.0408,41500.0
2009-08-13 14:50:00,26.02,26.06,26.02,26.05,156000.0,22.0492,22.0831,22.0492,22.0747,156000.0
2009-08-13 14:55:00,26.06,26.08,26.0,26.0,76700.0,22.0831,22.1001,22.0323,22.0323,76700.0
2009-08-13 15:00:00,26.0,26.04,25.99,26.0,167500.0,22.0323,22.0662,22.0238,22.0323,167500.0
2009-08-13 15:05:00,26.0,26.03,25.99,26.03,344700.0,22.0323,22.0577,22.0238,22.0577,344700.0
2009-08-13 15:10:00,26.03,26.1,26.03,26.06,108000.0,22.0577,22.117,22.0577,22.0831,108000.0
2009-08-13 15:15:00,26.07,26.11,26.06,26.11,204900.0,22.0916,22.1255,22.0831,22.1255,204900.0
2009-08-13 15:20:00,26.1,26.13,26.09,26.11,127800.0,22.117,22.1424,22.1085,22.1255,127800.0
2009-08-13 15:25:00,26.12,26.13,26.1,26.1,93000.0,22.134,22.1424,22.117,22.117,93000.0
2009-08-13 15:30:00,26.11,26.15,26.1,26.14,119900.0,22.1255,22.1594,22.117,22.1509,119900.0
2009-08-13 15:35:00,26.14,26.16,26.12,26.15,151000.0,22.1509,22.1679,22.134,22.1594,151000.0
2009-08-13 15:40:00,26.16,26.24,26.16,26.2,259800.0,22.1679,22.2357,22.1679,22.2018,259800.0
2009-08-13 15:45:00,26.2,26.24,26.16,26.17,319600.0,22.2018,22.2357,22.1679,22.1763,319600.0
2009-08-13 15:50:00,26.18,26.22,26.16,26.21,333200.0,22.1848,22.2187,22.1679,22.2102,333200.0
2009-08-13 15:55:00,26.21,26.25,26.21,26.25,355200.0,22.2102,22.2441,22.2102,22.2441,355200.0
2009-08-14 09:30:00,26.23,26.47,26.17,26.19,156600.0,22.2272,22.4306,22.1763,22.1933,156600.0
2009-08-14 09:35:00,26.19,26.21,26.07,26.11,126500.0,22.1933,22.2102,22.0916,22.1255,126500.0
2009-08-14 09:40:00,26.11,26.14,25.99,26.1,250300.0,22.1255,22.1509,22.0238,22.117,250300.0
2009-08-14 09:45:00,26.09,26.09,25.96,26.02,138900.0,22.1085,22.1085,21.9984,22.0492,138900.0
2009-08-14 09:50:00,26.02,26.09,26.02,26.03,96000.0,22.0492,22.1085,22.0492,22.0577,96000.0
2009-08-14 09:55:00,26.03,26.06,25.82,25.96,339300.0,22.0577,22.0831,21.8798,21.9984,339300.0
2009-08-14 10:00:00,25.95,25.95,25.75,25.84,247400.0,21.9899,21.9899,21.8204,21.8967,247400.0
2009-08-14 10:05:00,25.83,25.84,25.73,25.81,172600.0,21.8882,21.8967,21.8035,21.8713,172600.0
2009-08-14 10:10:00,25.82,25.84,25.69,25.71,169800.0,21.8798,21.8967,21.7696,21.7865,169800.0
2009-08-14 10:15:00,25.71,25.74,25.61,25.69,186800.0,21.7865,21.812,21.7018,21.7696,186800.0
2009-08-14 10:20:00,25.69,25.71,25.66,25.71,78600.0,21.7696,21.7865,21.7442,21.7865,78600.0
2009-08-14 10:25:00,25.71,25.78,25.71,25.72,98900.0,21.7865,21.8459,21.7865,21.795,98900.0
2009-08-14 10:30:00,25.72,25.77,25.65,25.68,164000.0,21.795,21.8374,21.7357,21.7611,164000.0
2009-08-14 10:35:00,25.68,25.74,25.65,25.74,42400.0,21.7611,21.812,21.7357,21.812,42400.0
2009-08-14 10:40:00,25.74,25.75,25.7,25.74,72000.0,21.812,21.8204,21.7781,21.812,72000.0
2009-08-14 10:45:00,25.74,25.75,25.66,25.68,73800.0,21.812,21.8204,21.7442,21.7611,73800.0
2009-08-14 10:50:00,25.68,25.68,25.57,25.59,98300.0,21.7611,21.7611,21.6679,21.6848,98300.0
2009-08-14 10:55:00,25.6,25.68,25.58,25.68,58200.0,21.6933,21.7611,21.6764,21.7611,58200.0
2009-08-14 11:00:00,25.68,25.77,25.65,25.77,116600.0,21.7611,21.8374,21.7357,21.8374,116600.0
2009-08-14 11:05:00,25.76,25.81,25.75,25.79,131800.0,21.8289,21.8713,21.8204,21.8543,131800.0
2009-08-14 11:10:00,25.79,25.79,25.74,25.75,84300.0,21.8543,21.8543,21.812,21.8204,84300.0
2009-08-14 11:15:00,25.75,25.77,25.65,25.7,188500.0,21.8204,21.8374,21.7357,21.7781,188500.0
2009-08-14 11:20:00,25.69,25.7,25.67,25.7,44200.0,21.7696,21.7781,21.7526,21.7781,44200.0
2009-08-14 11:25:00,25.69,25.69,25.59,25.6,119000.0,21.7696,21.7696,21.6848,21.6933,119000.0
2009-08-14 11:30:00,25.6,25.6,25.54,25.6,155200.0,21.6933,21.6933,21.6425,21.6933,155200.0
2009-08-14 11:35:00,25.6,25.66,25.6,25.64,151600.0,21.6933,21.7442,21.6933,21.7272,151600.0
2009-08-14 11:40:00,25.64,25.71,25.64,25.7,125400.0,21.7272,21.7865,21.7272,21.7781,125400.0
2009-08-14 11:45:00,25.7,25.71,25.6,25.6,105900.0,21.7781,21.7865,21.6933,21.6933,105900.0
2009-08-14 11:50:00,25.6,25.61,25.59,25.6,49600.0,21.6933,21.7018,21.6848,21.6933,49600.0
2009-08-14 11:55:00,25.6,25.66,25.6,25.64,50000.0,21.6933,21.7442,21.6933,21.7272,50000.0
2009-08-14 12:00:00,25.63,25.64,25.6,25.63,63100.0,21.7187,21.7272,21.6933,21.7187,63100.0
2009-08-14 12:05:00,25.62,25.64,25.6,25.63,61900.0,21.7103,21.7272,21.6933,21.7187,61900.0
2009-08-14 12:10:00,25.64,25.67,25.62,25.63,94200.0,21.7272,21.7526,21.7103,21.7187,94200.0
2009-08-14 12:15:00,25.63,25.66,25.6,25.66,73200.0,21.7187,21.7442,21.6933,21.7442,73200.0
2009-08-14 12:20:00,25.66,25.66,25.61,25.61,102700.0,21.7442,21.7442,21.7018,21.7018,102700.0
2009-08-14 12:25:00,25.62,25.64,25.61,25.61,63600.0,21.7103,21.7272,21.7018,21.7018,63600.0
2009-08-14 12:30:00,25.61,25.61,25.59,25.61,38700.0,21.7018,21.7018,21.6848,21.7018,38700.0
2009-08-14 12:35:00,25.6,25.66,25.6,25.66,60900.0,21.6933,21.7442,21.6933,21.7442,60900.0
2009-08-14 12:40:00,25.66,25.67,25.63,25.66,111100.0,21.7442,21.7526,21.7187,21.7442,111100.0
2009-08-14 12:45:00,25.67,25.68,25.66,25.67,23900.0,21.7526,21.7611,21.7442,21.7526,23900.0
2009-08-14 12:50:00,25.68,25.7,25.65,25.66,58300.0,21.7611,21.7781,21.7357,21.7442,58300.0
2009-08-14 12:55:00,25.66,25.68,25.65,25.66,45600.0,21.7442,21.7611,21.7357,21.7442,45600.0
2009-08-14 13:00:00,25.67,25.67,25.65,25.65,36200.0,21.7526,21.7526,21.7357,21.7357,36200.0
2009-08-14 13:05:00,25.65,25.66,25.63,25.63,29700.0,21.7357,21.7442,21.7187,21.7187,29700.0
2009-08-14 13:10:00,25.64,25.67,25.62,25.67,39500.0,21.7272,21.7526,21.7103,21.7526,39500.0
2009-08-14 13:15:00,25.67,25.7,25.62,25.69,75600.0,21.7526,21.7781,21.7103,21.7696,75600.0
2009-08-14 13:20:00,25.69,25.69,25.66,25.67,21400.0,21.7696,21.7696,21.7442,21.7526,21400.0
2009-08-14 13:25:00,25.67,25.67,25.65,25.66,59800.0,21.7526,21.7526,21.7357,21.7442,59800.0
2009-08-14 13:30:00,25.66,25.67,25.6,25.62,79400.0,21.7442,21.7526,21.6933,21.7103,79400.0
2009-08-14 13:35:00,25.62,25.64,25.61,25.62,27600.0,21.7103,21.7272,21.7018,21.7103,27600.0
2009-08-14 13:40:00,25.62,25.64,25.62,25.64,19600.0,21.7103,21.7272,21.7103,21.7272,19600.0
2009-08-14 13:45:00,25.64,25.69,25.62,25.69,73400.0,21.7272,21.7696,21.7103,21.7696,73400.0
2009-08-14 13:50:00,25.69,25.74,25.69,25.73,156700.0,21.7696,21.812,21.7696,21.8035,156700.0
2009-08-14 13:55:00,25.73,25.74,25.69,25.73,36500.0,21.8035,21.812,21.7696,21.8035,36500.0
2009-08-14 14:00:00,25.73,25.74,25.7,25.7,18400.0,21.8035,21.812,21.7781,21.7781,18400.0
2009-08-14 14:05:00,25.7,25.71,25.67,25.67,22700.0,21.7781,21.7865,21.7526,21.7526,22700.0
2009-08-14 14:10:00,25.67,25.71,25.66,25.71,36000.0,21.7526,21.7865,21.7442,21.7865,36000.0
2009-08-14 14:15:00,25.71,25.74,25.7,25.7,55900.0,21.7865,21.812,21.7781,21.7781,55900.0
2009-08-14 14:20:00,25.69,25.7,25.63,25.64,281400.0,21.7696,21.7781,21.7187,21.7272,281400.0
2009-08-14 14:25:00,25.63,25.66,25.61,25.62,113200.0,21.7187,21.7442,21.7018,21.7103,113200.0
2009-08-14 14:30:00,25.61,25.62,25.57,25.59,135800.0,21.7018,21.7103,21.6679,21.6848,135800.0
2009-08-14 14:35:00,25.58,25.62,25.57,25.59,84900.0,21.6764,21.7103,21.6679,21.6848,84900.0
2009-08-14 14:40:00,25.59,25.65,25.58,25.64,84000.0,21.6848,21.7357,21.6764,21.7272,84000.0
2009-08-14 14:45:00,25.64,25.66,25.63,25.64,41400.0,21.7272,21.7442,21.7187,21.7272,41400.0
2009-08-14 14:50:00,25.65,25.65,25.59,25.6,75100.0,21.7357,21.7357,21.6848,21.6933,75100.0
2009-08-14 14:55:00,25.59,25.6,25.55,25.59,123300.0,21.6848,21.6933,21.651,21.6848,123300.0
2009-08-14 15:00:00,25.59,25.63,25.59,25.63,33400.0,21.6848,21.7187,21.6848,21.7187,33400.0
2009-08-14 15:05:00,25.62,25.67,25.62,25.67,68300.0,21.7103,21.7526,21.7103,21.7526,68300.0
2009-08-14 15:10:00,25.66,25.68,25.61,25.63,95900.0,21.7442,21.7611,21.7018,21.7187,95900.0
2009-08-14 15:15:00,25.63,25.64,25.62,25.64,38400.0,21.7187,21.7272,21.7103,21.7272,38400.0
2009-08-14 15:20:00,25.64,25.64,25.62,25.62,38000.0,21.7272,21.7272,21.7103,21.7103,38000.0
2009-08-14 15:25:00,25.63,25.63,25.58,25.63,120100.0,21.7187,21.7187,21.6764,21.7187,120100.0
2009-08-14 15:30:00,25.63,25.66,25.62,25.64,155700.0,21.7187,21.7442,21.7103,21.7272,155700.0
2009-08-14 15:35:00,25.65,25.74,25.64,25.74,90100.0,21.7357,21.812,21.7272,21.812,90100.0
2009-08-14 15:40:00,25.74,25.75,25.69,25.74,102800.0,21.812,21.8204,21.7696,21.812,102800.0
2009-08-14 15:45:00,25.75,25.79,25.74,25.76,248200.0,21.8204,21.8543,21.812,21.8289,248200.0
2009-08-14 15:50:00,25.76,25.79,25.73,25.79,153400.0,21.8289,21.8543,21.8035,21.8543,153400.0
2009-08-14 15:55:00,25.78,25.85,25.78,25.85,465300.0,21.8459,21.9052,21.8459,21.9052,465300.0
2009-08-17 09:30:00,25.43,25.54,25.3,25.45,183700.0,21.5493,21.6425,21.4391,21.5662,183700.0
2009-08-17 09:35:00,25.46,25.48,25.27,25.3,166000.0,21.5747,21.5916,21.4137,21.4391,166000.0
2009-08-17 09:40:00,25.3,25.38,25.2,25.23,166000.0,21.4391,21.5069,21.3544,21.3798,166000.0
2009-08-17 09:45:00,25.2,25.21,25.12,25.18,110800.0,21.3544,21.3628,21.2866,21.3374,110800.0
2009-08-17 09:50:00,25.19,25.22,25.15,25.21,171100.0,21.3459,21.3713,21.312,21.3628,171100.0
2009-08-17 09:55:00,25.22,25.26,25.17,25.2,132700.0,21.3713,21.4052,21.3289,21.3544,132700.0
2009-08-17 10:00:00,25.2,25.21,25.15,25.17,127300.0,21.3544,21.3628,21.312,21.3289,127300.0
2009-08-17 10:05:00,25.17,25.17,25.07,25.1,172100.0,21.3289,21.3289,21.2442,21.2696,172100.0
2009-08-17 10:10:00,25.09,25.11,25.05,25.11,147600.0,21.2612,21.2781,21.2273,21.2781,147600.0
2009-08-17 10:15:00,25.11,25.17,25.07,25.14,144700.0,21.2781,21.3289,21.2442,21.3035,144700.0
2009-08-17 10:20:00,25.14,25.14,25.04,25.07,218100.0,21.3035,21.3035,21.2188,21.2442,218100.0
2009-08-17 10:25:00,25.06,25.07,25.01,25.03,100700.0,21.2357,21.2442,21.1934,21.2103,100700.0
2009-08-17 10:30:00,25.04,25.09,25.03,25.07,106100.0,21.2188,21.2612,21.2103,21.2442,106100.0
2009-08-17 10:35:00,25.07,25.13,25.05,25.09,153700.0,21.2442,21.295,21.2273,21.2612,153700.0
2009-08-17 10:40:00,25.09,25.12,25.05,25.07,85400.0,21.2612,21.2866,21.2273,21.2442,85400.0
2009-08-17 10:45:00,25.08,25.1,25.05,25.08,85500.0,21.2527,21.2696,21.2273,21.2527,85500.0
2009-08-17 10:50:00,25.08,25.13,25.06,25.09,72000.0,21.2527,21.295,21.2357,21.2612,72000.0
2009-08-17 10:55:00,25.09,25.1,25.03,25.09,95900.0,21.2612,21.2696,21.2103,21.2612,95900.0
2009-08-17 11:00:00,25.1,25.1,25.04,25.06,72200.0,21.2696,21.2696,21.2188,21.2357,72200.0
2009-08-17 11:05:00,25.05,25.05,25.01,25.02,86500.0,21.2273,21.2273,21.1934,21.2018,86500.0
2009-08-17 11:10:00,25.03,25.04,25.01,25.01,76100.0,21.2103,21.2188,21.1934,21.1934,76100.0
2009-08-17 11:15:00,25.02,25.17,24.95,24.95,299100.0,21.2018,21.3289,21.1425,21.1425,299100.0
2009-08-17 11:20:00,24.96,25.05,24.95,25.05,90900.0,21.151,21.2273,21.1425,21.2273,90900.0
2009-08-17 11:25:00,25.05,25.13,25.05,25.12,71000.0,21.2273,21.295,21.2273,21.2866,71000.0
2009-08-17 11:30:00,25.13,25.13,25.04,25.05,88500.0,21.295,21.295,21.2188,21.2273,88500.0
2009-08-17 11:35:00,25.05,25.12,25.04,25.11,69300.0,21.2273,21.2866,21.2188,21.2781,69300.0
2009-08-17 11:40:00,25.11,25.14,25.08,25.14,44900.0,21.2781,21.3035,21.2527,21.3035,44900.0
2009-08-17 11:45:00,25.15,25.16,25.13,25.13,26000.0,21.312,21.3205,21.295,21.295,26000.0
2009-08-17 11:50:00,25.14,25.17,25.13,25.16,39300.0,21.3035,21.3289,21.295,21.3205,39300.0
2009-08-17 11:55:00,25.16,25.23,25.16,25.23,75400.0,21.3205,21.3798,21.3205,21.3798,75400.0
2009-08-17 12:00:00,25.23,25.23,25.19,25.2,57500.0,21.3798,21.3798,21.3459,21.3544,57500.0
2009-08-17 12:05:00,25.19,25.2,25.13,25.15,31800.0,21.3459,21.3544,21.295,21.312,31800.0
2009-08-17 12:10:00,25.15,25.19,25.13,25.17,65200.0,21.312,21.3459,21.295,21.3289,65200.0
2009-08-17 12:15:00,25.18,25.18,25.12,25.13,94500.0,21.3374,21.3374,21.2866,21.295,94500.0
2009-08-17 12:20:00,25.14,25.14,25.08,25.11,111500.0,21.3035,21.3035,21.2527,21.2781,111500.0
2009-08-17 12:25:00,25.11,25.11,25.07,25.09,98700.0,21.2781,21.2781,21.2442,21.2612,98700.0
2009-08-17 12:30:00,25.09,25.09,25.08,25.09,27700.0,21.2612,21.2612,21.2527,21.2612,27700.0
2009-08-17 12:35:00,25.08,25.09,25.01,25.02,245100.0,21.2527,21.2612,21.1934,21.2018,245100.0
2009-08-17 12:40:00,25.03,25.05,25.0,25.03,187100.0,21.2103,21.2273,21.1849,21.2103,187100.0
2009-08-17 12:45:00,25.03,25.03,25.01,25.01,39600.0,21.2103,21.2103,21.1934,21.1934,39600.0
2009-08-17 12:50:00,25.02,25.03,25.01,25.02,42900.0,21.2018,21.2103,21.1934,21.2018,42900.0
2009-08-17 12:55:00,25.02,25.02,25.01,25.01,43900.0,21.2018,21.2018,21.1934,21.1934,43900.0
2009-08-17 13:00:00,25.01,25.02,24.89,24.89,156200.0,21.1934,21.2018,21.0917,21.0917,156200.0
2009-08-17 13:05:00,24.9,24.95,24.9,24.95,106900.0,21.1001,21.1425,21.1001,21.1425,106900.0
2009-08-17 13:10:00,24.95,25.0,24.94,24.99,82000.0,21.1425,21.1849,21.134,21.1764,82000.0
2009-08-17 13:15:00,24.99,25.0,24.95,24.98,76500.0,21.1764,21.1849,21.1425,21.1679,76500.0
2009-08-17 13:20:00,24.99,24.99,24.93,24.96,85800.0,21.1764,21.1764,21.1256,21.151,85800.0
2009-08-17 13:25:00,24.96,25.04,24.96,24.98,158200.0,21.151,21.2188,21.151,21.1679,158200.0
2009-08-17 13:30:00,24.98,24.99,24.92,24.97,83300.0,21.1679,21.1764,21.1171,21.1595,83300.0
2009-08-17 13:35:00,24.96,24.98,24.96,24.98,54100.0,21.151,21.1679,21.151,21.1679,54100.0
2009-08-17 13:40:00,24.98,25.04,24.97,25.04,122300.0,21.1679,21.2188,21.1595,21.2188,122300.0
2009-08-17 13:45:00,25.03,25.06,25.03,25.04,53800.0,21.2103,21.2357,21.2103,21.2188,53800.0
2009-08-17 13:50:00,25.05,25.06,25.03,25.05,49200.0,21.2273,21.2357,21.2103,21.2273,49200.0
2009-08-17 13:55:00,25.04,25.1,25.04,25.1,54800.0,21.2188,21.2696,21.2188,21.2696,54800.0
2009-08-17 14:00:00,25.1,25.1,25.05,25.06,45000.0,21.2696,21.2696,21.2273,21.2357,45000.0
2009-08-17 14:05:00,25.06,25.1,25.06,25.09,41600.0,21.2357,21.2696,21.2357,21.2612,41600.0
2009-08-17 14:10:00,25.09,25.11,25.09,25.1,52500.0,21.2612,21.2781,21.2612,21.2696,52500.0
2009-08-17 14:15:00,25.1,25.12,25.08,25.09,57700.0,21.2696,21.2866,21.2527,21.2612,57700.0
2009-08-17 14:20:00,25.09,25.1,25.06,25.06,49300.0,21.2612,21.2696,21.2357,21.2357,49300.0
2009-08-17 14:25:00,25.07,25.14,25.06,25.12,69900.0,21.2442,21.3035,21.2357,21.2866,69900.0
2009-08-17 14:30:00,25.13,25.15,25.11,25.11,119400.0,21.295,21.312,21.2781,21.2781,119400.0
2009-08-17 14:35:00,25.11,25.11,25.08,25.1,64600.0,21.2781,21.2781,21.2527,21.2696,64600.0
2009-08-17 14:40:00,25.09,25.1,25.08,25.09,155200.0,21.2612,21.2696,21.2527,21.2612,155200.0
2009-08-17 14:45:00,25.09,25.09,25.02,25.02,102000.0,21.2612,21.2612,21.2018,21.2018,102000.0
2009-08-17 14:50:00,25.03,25.03,25.02,25.03,12600.0,21.2103,21.2103,21.2018,21.2103,12600.0
2009-08-17 14:55:00,25.03,25.08,25.03,25.06,57500.0,21.2103,21.2527,21.2103,21.2357,57500.0
2009-08-17 15:00:00,25.06,25.13,25.06,25.13,91700.0,21.2357,21.295,21.2357,21.295,91700.0
2009-08-17 15:05:00,25.13,25.14,25.11,25.12,59900.0,21.295,21.3035,21.2781,21.2866,59900.0
2009-08-17 15:10:00,25.13,25.13,25.08,25.13,102100.0,21.295,21.295,21.2527,21.295,102100.0
2009-08-17 15:15:00,25.13,25.15,25.11,25.11,62100.0,21.295,21.312,21.2781,21.2781,62100.0
2009-08-17 15:20:00,25.11,25.12,25.07,25.07,87900.0,21.2781,21.2866,21.2442,21.2442,87900.0
2009-08-17 15:25:00,25.07,25.1,25.04,25.1,149100.0,21.2442,21.2696,21.2188,21.2696,149100.0
2009-08-17 15:30:00,25.1,25.14,25.08,25.14,133700.0,21.2696,21.3035,21.2527,21.3035,133700.0
2009-08-17 15:35:00,25.14,25.15,25.1,25.11,129700.0,21.3035,21.312,21.2696,21.2781,129700.0
2009-08-17 15:40:00,25.12,25.12,25.05,25.11,162300.0,21.2866,21.2866,21.2273,21.2781,162300.0
2009-08-17 15:45:00,25.12,25.15,25.08,25.08,191800.0,21.2866,21.312,21.2527,21.2527,191800.0
2009-08-17 15:50:00,25.08,25.11,25.06,25.08,271700.0,21.2527,21.2781,21.2357,21.2527,271700.0
2009-08-17 15:55:00,25.09,25.14,25.08,25.1,393000.0,21.2612,21.3035,21.2527,21.2696,393000.0
2009-08-18 09:30:00,25.23,25.28,25.04,25.18,230500.0,21.3798,21.4222,21.2188,21.3374,230500.0
2009-08-18 09:35:00,25.18,25.23,25.09,25.11,151800.0,21.3374,21.3798,21.2612,21.2781,151800.0
2009-08-18 09:40:00,25.12,25.15,25.08,25.13,133100.0,21.2866,21.312,21.2527,21.295,133100.0
2009-08-18 09:45:00,25.13,25.14,25.06,25.09,96600.0,21.295,21.3035,21.2357,21.2612,96600.0
2009-08-18 09:50:00,25.08,25.09,25.02,25.05,165700.0,21.2527,21.2612,21.2018,21.2273,165700.0
2009-08-18 09:55:00,25.05,25.05,25.01,25.02,84100.0,21.2273,21.2273,21.1934,21.2018,84100.0
2009-08-18 10:00:00,25.02,25.06,25.0,25.05,253600.0,21.2018,21.2357,21.1849,21.2273,253600.0
2009-08-18 10:05:00,25.05,25.1,25.03,25.05,197200.0,21.2273,21.2696,21.2103,21.2273,197200.0
2009-08-18 10:10:00,25.05,25.06,25.01,25.05,114700.0,21.2273,21.2357,21.1934,21.2273,114700.0
2009-08-18 10:15:00,25.05,25.08,25.01,25.04,155500.0,21.2273,21.2527,21.1934,21.2188,155500.0
2009-08-18 10:20:00,25.04,25.07,25.03,25.04,96800.0,21.2188,21.2442,21.2103,21.2188,96800.0
2009-08-18 10:25:00,25.05,25.05,25.0,25.01,87000.0,21.2273,21.2273,21.1849,21.1934,87000.0
2009-08-18 10:30:00,25.0,25.04,25.0,25.03,65000.0,21.1849,21.2188,21.1849,21.2103,65000.0
2009-08-18 10:35:00,25.03,25.07,25.01,25.05,153600.0,21.2103,21.2442,21.1934,21.2273,153600.0
2009-08-18 10:40:00,25.06,25.09,25.05,25.08,41000.0,21.2357,21.2612,21.2273,21.2527,41000.0
2009-08-18 10:45:00,25.08,25.1,25.03,25.08,97500.0,21.2527,21.2696,21.2103,21.2527,97500.0
2009-08-18 10:50:00,25.08,25.11,25.06,25.07,81800.0,21.2527,21.2781,21.2357,21.2442,81800.0
2009-08-18 10:55:00,25.07,25.1,25.05,25.08,62500.0,21.2442,21.2696,21.2273,21.2527,62500.0
2009-08-18 11:00:00,25.09,25.14,25.09,25.13,62400.0,21.2612,21.3035,21.2612,21.295,62400.0
2009-08-18 11:05:00,25.13,25.18,25.12,25.18,82600.0,21.295,21.3374,21.2866,21.3374,82600.0
2009-08-18 11:10:00,25.18,25.2,25.18,25.19,69500.0,21.3374,21.3544,21.3374,21.3459,69500.0
2009-08-18 11:15:00,25.19,25.2,25.14,25.15,52300.0,21.3459,21.3544,21.3035,21.312,52300.0
2009-08-18 11:20:00,25.16,25.17,25.13,25.15,68800.0,21.3205,21.3289,21.295,21.312,68800.0
2009-08-18 11:25:00,25.15,25.16,25.11,25.14,69800.0,21.312,21.3205,21.2781,21.3035,69800.0
2009-08-18 11:30:00,25.14,25.21,25.13,25.18,76200.0,21.3035,21.3628,21.295,21.3374,76200.0
2009-08-18 11:35:00,25.19,25.22,25.19,25.2,74700.0,21.3459,21.3713,21.3459,21.3544,74700.0
2009-08-18 11:40:00,25.2,25.2,25.18,25.2,53400.0,21.3544,21.3544,21.3374,21.3544,53400.0
2009-08-18 11:45:00,25.19,25.2,25.17,25.18,36500.0,21.3459,21.3544,21.3289,21.3374,36500.0
2009-08-18 11:50:00,25.18,25.22,25.17,25.21,67300.0,21.3374,21.3713,21.3289,21.3628,67300.0
2009-08-18 11:55:00,25.21,25.23,25.2,25.23,51200.0,21.3628,21.3798,21.3544,21.3798,51200.0
2009-08-18 12:00:00,25.23,25.25,25.22,25.23,91400.0,21.3798,21.3967,21.3713,21.3798,91400.0
2009-08-18 12:05:00,25.22,25.23,25.17,25.18,303600.0,21.3713,21.3798,21.3289,21.3374,303600.0
2009-08-18 12:10:00,25.18,25.19,25.13,25.14,40100.0,21.3374,21.3459,21.295,21.3035,40100.0
2009-08-18 12:15:00,25.14,25.14,25.07,25.07,98700.0,21.3035,21.3035,21.2442,21.2442,98700.0
2009-08-18 12:20:00,25.07,25.11,25.07,25.11,47000.0,21.2442,21.2781,21.2442,21.2781,47000.0
2009-08-18 12:25:00,25.11,25.11,25.08,25.11,29800.0,21.2781,21.2781,21.2527,21.2781,29800.0
2009-08-18 12:30:00,25.1,25.11,25.09,25.09,24800.0,21.2696,21.2781,21.2612,21.2612,24800.0
2009-08-18 12:35:00,25.1,25.1,25.08,25.09,21000.0,21.2696,21.2696,21.2527,21.2612,21000.0
2009-08-18 12:40:00,25.1,25.14,25.09,25.14,45600.0,21.2696,21.3035,21.2612,21.3035,45600.0
2009-08-18 12:45:00,25.14,25.14,25.09,25.1,61600.0,21.3035,21.3035,21.2612,21.2696,61600.0
2009-08-18 12:50:00,25.1,25.1,25.07,25.07,105800.0,21.2696,21.2696,21.2442,21.2442,105800.0
2009-08-18 12:55:00,25.07,25.07,25.04,25.07,61200.0,21.2442,21.2442,21.2188,21.2442,61200.0
2009-08-18 13:00:00,25.06,25.1,25.06,25.1,102700.0,21.2357,21.2696,21.2357,21.2696,102700.0
2009-08-18 13:05:00,25.1,25.1,25.04,25.06,174100.0,21.2696,21.2696,21.2188,21.2357,174100.0
2009-08-18 13:10:00,25.06,25.08,25.02,25.05,224000.0,21.2357,21.2527,21.2018,21.2273,224000.0
2009-08-18 13:15:00,25.05,25.06,25.02,25.05,38300.0,21.2273,21.2357,21.2018,21.2273,38300.0
2009-08-18 13:20:00,25.05,25.06,25.04,25.05,57800.0,21.2273,21.2357,21.2188,21.2273,57800.0
2009-08-18 13:25:00,25.05,25.06,25.0,25.04,234200.0,21.2273,21.2357,21.1849,21.2188,234200.0
2009-08-18 13:30:00,25.04,25.06,25.01,25.02,158900.0,21.2188,21.2357,21.1934,21.2018,158900.0
2009-08-18 13:35:00,25.02,25.03,24.99,25.0,326600.0,21.2018,21.2103,21.1764,21.1849,326600.0
2009-08-18 13:40:00,25.0,25.01,24.95,24.98,172600.0,21.1849,21.1934,21.1425,21.1679,172600.0
2009-08-18 13:45:00,24.98,24.98,24.97,24.98,27000.0,21.1679,21.1679,21.1595,21.1679,27000.0
2009-08-18 13:50:00,24.98,24.98,24.97,24.97,24300.0,21.1679,21.1679,21.1595,21.1595,24300.0
2009-08-18 13:55:00,24.98,25.0,24.97,24.99,26500.0,21.1679,21.1849,21.1595,21.1764,26500.0
2009-08-18 14:00:00,25.0,25.08,24.99,25.08,111900.0,21.1849,21.2527,21.1764,21.2527,111900.0
2009-08-18 14:05:00,25.07,25.08,25.0,25.02,513700.0,21.2442,21.2527,21.1849,21.2018,513700.0
2009-08-18 14:10:00,25.02,25.04,25.01,25.04,35200.0,21.2018,21.2188,21.1934,21.2188,35200.0
2009-08-18 14:15:00,25.03,25.06,25.03,25.03,44500.0,21.2103,21.2357,21.2103,21.2103,44500.0
2009-08-18 14:20:00,25.03,25.08,25.03,25.07,51600.0,21.2103,21.2527,21.2103,21.2442,51600.0
2009-08-18 14:25:00,25.07,25.17,25.07,25.15,245500.0,21.2442,21.3289,21.2442,21.312,245500.0
2009-08-18 14:30:00,25.15,25.17,25.12,25.12,163700.0,21.312,21.3289,21.2866,21.2866,163700.0
2009-08-18 14:35:00,25.12,25.16,25.12,25.14,152300.0,21.2866,21.3205,21.2866,21.3035,152300.0
2009-08-18 14:40:00,25.15,25.17,25.14,25.15,59400.0,21.312,21.3289,21.3035,21.312,59400.0
2009-08-18 14:45:00,25.15,25.18,25.15,25.16,31300.0,21.312,21.3374,21.312,21.3205,31300.0
2009-08-18 14:50:00,25.17,25.23,25.17,25.23,262800.0,21.3289,21.3798,21.3289,21.3798,262800.0
2009-08-18 14:55:00,25.22,25.22,25.14,25.15,86300.0,21.3713,21.3713,21.3035,21.312,86300.0
2009-08-18 15:00:00,25.14,25.2,25.14,25.17,57100.0,21.3035,21.3544,21.3035,21.3289,57100.0
2009-08-18 15:05:00,25.18,25.19,25.16,25.17,60100.0,21.3374,21.3459,21.3205,21.3289,60100.0
2009-08-18 15:10:00,25.17,25.2,25.16,25.19,106500.0,21.3289,21.3544,21.3205,21.3459,106500.0
2009-08-18 15:15:00,25.18,25.23,25.17,25.21,116600.0,21.3374,21.3798,21.3289,21.3628,116600.0
2009-08-18 15:20:00,25.2,25.21,25.19,25.2,62300.0,21.3544,21.3628,21.3459,21.3544,62300.0
2009-08-18 15:25:00,25.21,25.23,25.19,25.23,164700.0,21.3628,21.3798,21.3459,21.3798,164700.0
2009-08-18 15:30:00,25.22,25.23,25.21,25.22,96300.0,21.3713,21.3798,21.3628,21.3713,96300.0
2009-08-18 15:35:00,25.23,25.23,25.19,25.19,71500.0,21.3798,21.3798,21.3459,21.3459,71500.0
2009-08-18 15:40:00,25.2,25.23,25.17,25.18,143300.0,21.3544,21.3798,21.3289,21.3374,143300.0
2009-08-18 15:45:00,25.17,25.19,25.17,25.18,99200.0,21.3289,21.3459,21.3289,21.3374,99200.0
2009-08-18 15:50:00,25.19,25.25,25.18,25.19,360500.0,21.3459,21.3967,21.3374,21.3459,360500.0
2009-08-18 15:55:00,25.18,25.22,25.18,25.21,473300.0,21.3374,21.3713,21.3374,21.3628,473300.0
2009-08-19 09:30:00,25.0,25.2,25.0,25.19,262400.0,21.1849,21.3544,21.1849,21.3459,262400.0
2009-08-19 09:35:00,25.19,25.23,25.15,25.16,143200.0,21.3459,21.3798,21.312,21.3205,143200.0
2009-08-19 09:40:00,25.15,25.24,25.15,25.22,124200.0,21.312,21.3883,21.312,21.3713,124200.0
2009-08-19 09:45:00,25.22,25.31,25.22,25.23,138700.0,21.3713,21.4476,21.3713,21.3798,138700.0
2009-08-19 09:50:00,25.23,25.32,25.23,25.28,155100.0,21.3798,21.4561,21.3798,21.4222,155100.0
2009-08-19 09:55:00,25.28,25.36,25.23,25.23,189500.0,21.4222,21.4899,21.3798,21.3798,189500.0
2009-08-19 10:00:00,25.23,25.36,25.23,25.36,103900.0,21.3798,21.4899,21.3798,21.4899,103900.0
2009-08-19 10:05:00,25.36,25.36,25.29,25.29,207000.0,21.4899,21.4899,21.4306,21.4306,207000.0
2009-08-19 10:10:00,25.29,25.3,25.21,25.22,132600.0,21.4306,21.4391,21.3628,21.3713,132600.0
2009-08-19 10:15:00,25.22,25.25,25.18,25.21,72200.0,21.3713,21.3967,21.3374,21.3628,72200.0
2009-08-19 10:20:00,25.21,25.24,25.16,25.16,131700.0,21.3628,21.3883,21.3205,21.3205,131700.0
2009-08-19 10:25:00,25.17,25.21,25.13,25.2,110000.0,21.3289,21.3628,21.295,21.3544,110000.0
2009-08-19 10:30:00,25.2,25.27,25.19,25.2,332800.0,21.3544,21.4137,21.3459,21.3544,332800.0
2009-08-19 10:35:00,25.2,25.28,25.15,25.17,250500.0,21.3544,21.4222,21.312,21.3289,250500.0
2009-08-19 10:40:00,25.17,25.2,25.14,25.19,206900.0,21.3289,21.3544,21.3035,21.3459,206900.0
2009-08-19 10:45:00,25.19,25.19,25.13,25.14,91300.0,21.3459,21.3459,21.295,21.3035,91300.0
2009-08-19 10:50:00,25.15,25.15,25.13,25.13,45400.0,21.312,21.312,21.295,21.295,45400.0
2009-08-19 10:55:00,25.13,25.14,25.09,25.12,76300.0,21.295,21.3035,21.2612,21.2866,76300.0
2009-08-19 11:00:00,25.12,25.13,25.08,25.12,178600.0,21.2866,21.295,21.2527,21.2866,178600.0
2009-08-19 11:05:00,25.12,25.14,25.08,25.08,324800.0,21.2866,21.3035,21.2527,21.2527,324800.0
2009-08-19 11:10:00,25.08,25.1,25.07,25.08,45900.0,21.2527,21.2696,21.2442,21.2527,45900.0
2009-08-19 11:15:00,25.08,25.12,25.08,25.11,67800.0,21.2527,21.2866,21.2527,21.2781,67800.0
2009-08-19 11:20:00,25.11,25.12,25.08,25.09,70500.0,21.2781,21.2866,21.2527,21.2612,70500.0
2009-08-19 11:25:00,25.09,25.15,25.09,25.12,123300.0,21.2612,21.312,21.2612,21.2866,123300.0
2009-08-19 11:30:00,25.13,25.13,25.08,25.11,60900.0,21.295,21.295,21.2527,21.2781,60900.0
2009-08-19 11:35:00,25.1,25.1,25.07,25.08,77400.0,21.2696,21.2696,21.2442,21.2527,77400.0
2009-08-19 11:40:00,25.08,25.12,25.07,25.08,69500.0,21.2527,21.2866,21.2442,21.2527,69500.0
2009-08-19 11:45:00,25.08,25.15,25.06,25.13,101300.0,21.2527,21.312,21.2357,21.295,101300.0
2009-08-19 11:50:00,25.12,25.28,25.12,25.27,275700.0,21.2866,21.4222,21.2866,21.4137,275700.0
2009-08-19 11:55:00,25.27,25.3,25.24,25.27,262200.0,21.4137,21.4391,21.3883,21.4137,262200.0
2009-08-19 12:00:00,25.27,25.31,25.24,25.3,166300.0,21.4137,21.4476,21.3883,21.4391,166300.0
2009-08-19 12:05:00,25.3,25.33,25.29,25.33,328400.0,21.4391,21.4645,21.4306,21.4645,328400.0
2009-08-19 12:10:00,25.33,25.39,25.29,25.31,291900.0,21.4645,21.5154,21.4306,21.4476,291900.0
2009-08-19 12:15:00,25.31,25.33,25.28,25.3,122700.0,21.4476,21.4645,21.4222,21.4391,122700.0
2009-08-19 12:20:00,25.29,25.3,25.29,25.3,67100.0,21.4306,21.4391,21.4306,21.4391,67100.0
2009-08-19 12:25:00,25.29,25.34,25.29,25.34,56200.0,21.4306,21.473,21.4306,21.473,56200.0
2009-08-19 12:30:00,25.33,25.36,25.32,25.33,135300.0,21.4645,21.4899,21.4561,21.4645,135300.0
2009-08-19 12:35:00,25.32,25.39,25.32,25.38,228800.0,21.4561,21.5154,21.4561,21.5069,228800.0
2009-08-19 12:40:00,25.38,25.38,25.33,25.37,117500.0,21.5069,21.5069,21.4645,21.4984,117500.0
2009-08-19 12:45:00,25.37,25.4,25.37,25.38,73900.0,21.4984,21.5238,21.4984,21.5069,73900.0
2009-08-19 12:50:00,25.38,25.48,25.38,25.48,133100.0,21.5069,21.5916,21.5069,21.5916,133100.0
2009-08-19 12:55:00,25.47,25.48,25.41,25.42,215600.0,21.5832,21.5916,21.5323,21.5408,215600.0
2009-08-19 13:00:00,25.42,25.45,25.41,25.45,40000.0,21.5408,21.5662,21.5323,21.5662,40000.0
2009-08-19 13:05:00,25.45,25.46,25.42,25.45,148300.0,21.5662,21.5747,21.5408,21.5662,148300.0
2009-08-19 13:10:00,25.45,25.52,25.45,25.5,225100.0,21.5662,21.6255,21.5662,21.6086,225100.0
2009-08-19 13:15:00,25.51,25.51,25.46,25.49,182600.0,21.6171,21.6171,21.5747,21.6001,182600.0
2009-08-19 13:20:00,25.49,25.5,25.48,25.49,117200.0,21.6001,21.6086,21.5916,21.6001,117200.0
2009-08-19 13:25:00,25.5,25.5,25.47,25.47,58500.0,21.6086,21.6086,21.5832,21.5832,58500.0
2009-08-19 13:30:00,25.48,25.49,25.47,25.47,30900.0,21.5916,21.6001,21.5832,21.5832,30900.0
2009-08-19 13:35:00,25.47,25.53,25.47,25.5,87600.0,21.5832,21.634,21.5832,21.6086,87600.0
2009-08-19 13:40:00,25.5,25.54,25.5,25.53,34100.0,21.6086,21.6425,21.6086,21.634,34100.0
2009-08-19 13:45:00,25.53,25.56,25.5,25.56,114100.0,21.634,21.6594,21.6086,21.6594,114100.0
2009-08-19 13:50:00,25.56,25.59,25.55,25.58,92500.0,21.6594,21.6848,21.651,21.6764,92500.0
2009-08-19 13:55:00,25.58,25.59,25.56,25.58,53000.0,21.6764,21.6848,21.6594,21.6764,53000.0
2009-08-19 14:00:00,25.58,25.6,25.56,25.57,49100.0,21.6764,21.6933,21.6594,21.6679,49100.0
2009-08-19 14:05:00,25.57,25.57,25.55,25.55,38600.0,21.6679,21.6679,21.651,21.651,38600.0
2009-08-19 14:10:00,25.55,25.57,25.54,25.55,60500.0,21.651,21.6679,21.6425,21.651,60500.0
2009-08-19 14:15:00,25.55,25.57,25.54,25.56,52400.0,21.651,21.6679,21.6425,21.6594,52400.0
2009-08-19 14:20:00,25.56,25.59,25.56,25.59,91100.0,21.6594,21.6848,21.6594,21.6848,91100.0
2009-08-19 14:25:00,25.58,25.59,25.54,25.54,61600.0,21.6764,21.6848,21.6425,21.6425,61600.0
2009-08-19 14:30:00,25.55,25.56,25.52,25.52,55200.0,21.651,21.6594,21.6255,21.6255,55200.0
2009-08-19 14:35:00,25.53,25.53,25.5,25.5,63600.0,21.634,21.634,21.6086,21.6086,63600.0
2009-08-19 14:40:00,25.51,25.55,25.5,25.54,42500.0,21.6171,21.651,21.6086,21.6425,42500.0
2009-08-19 14:45:00,25.53,25.54,25.5,25.51,43600.0,21.634,21.6425,21.6086,21.6171,43600.0
2009-08-19 14:50:00,25.51,25.55,25.5,25.54,63700.0,21.6171,21.651,21.6086,21.6425,63700.0
2009-08-19 14:55:00,25.55,25.57,25.54,25.55,79300.0,21.651,21.6679,21.6425,21.651,79300.0
2009-08-19 15:00:00,25.54,25.55,25.51,25.51,58000.0,21.6425,21.651,21.6171,21.6171,58000.0
2009-08-19 15:05:00,25.52,25.53,25.46,25.46,74700.0,21.6255,21.634,21.5747,21.5747,74700.0
2009-08-19 15:10:00,25.46,25.47,25.41,25.45,155800.0,21.5747,21.5832,21.5323,21.5662,155800.0
2009-08-19 15:15:00,25.45,25.46,25.42,25.43,73600.0,21.5662,21.5747,21.5408,21.5493,73600.0
2009-08-19 15:20:00,25.43,25.44,25.41,25.41,121400.0,21.5493,21.5577,21.5323,21.5323,121400.0
2009-08-19 15:25:00,25.42,25.43,25.4,25.43,70600.0,21.5408,21.5493,21.5238,21.5493,70600.0
2009-08-19 15:30:00,25.43,25.43,25.39,25.42,132500.0,21.5493,21.5493,21.5154,21.5408,132500.0
2009-08-19 15:35:00,25.42,25.48,25.41,25.48,110000.0,21.5408,21.5916,21.5323,21.5916,110000.0
2009-08-19 15:40:00,25.47,25.52,25.45,25.47,166600.0,21.5832,21.6255,21.5662,21.5832,166600.0
2009-08-19 15:45:00,25.47,25.47,25.44,25.44,104600.0,21.5832,21.5832,21.5577,21.5577,104600.0
2009-08-19 15:50:00,25.44,25.49,25.44,25.48,120800.0,21.5577,21.6001,21.5577,21.5916,120800.0
2009-08-19 15:55:00,25.49,25.51,25.47,25.5,278300.0,21.6001,21.6171,21.5832,21.6086,278300.0
2009-08-20 09:30:00,25.53,25.69,25.47,25.63,217900.0,21.634,21.7696,21.5832,21.7187,217900.0
2009-08-20 09:35:00,25.63,25.66,25.55,25.62,168000.0,21.7187,21.7442,21.651,21.7103,168000.0
2009-08-20 09:40:00,25.62,25.73,25.58,25.61,163500.0,21.7103,21.8035,21.6764,21.7018,163500.0
2009-08-20 09:45:00,25.62,25.67,25.6,25.63,145800.0,21.7103,21.7526,21.6933,21.7187,145800.0
2009-08-20 09:50:00,25.62,25.65,25.59,25.63,133500.0,21.7103,21.7357,21.6848,21.7187,133500.0
2009-08-20 09:55:00,25.63,25.68,25.58,25.67,238600.0,21.7187,21.7611,21.6764,21.7526,238600.0
2009-08-20 10:00:00,25.67,25.68,25.6,25.63,228400.0,21.7526,21.7611,21.6933,21.7187,228400.0
2009-08-20 10:05:00,25.62,25.63,25.54,25.59,354400.0,21.7103,21.7187,21.6425,21.6848,354400.0
2009-08-20 10:10:00,25.59,25.6,25.56,25.59,114700.0,21.6848,21.6933,21.6594,21.6848,114700.0
2009-08-20 10:15:00,25.59,25.61,25.57,25.6,152800.0,21.6848,21.7018,21.6679,21.6933,152800.0
2009-08-20 10:20:00,25.6,25.65,25.6,25.65,169400.0,21.6933,21.7357,21.6933,21.7357,169400.0
2009-08-20 10:25:00,25.64,25.68,25.64,25.68,89500.0,21.7272,21.7611,21.7272,21.7611,89500.0
2009-08-20 10:30:00,25.69,25.7,25.67,25.67,95100.0,21.7696,21.7781,21.7526,21.7526,95100.0
2009-08-20 10:35:00,25.68,25.74,25.67,25.73,101600.0,21.7611,21.812,21.7526,21.8035,101600.0
2009-08-20 10:40:00,25.74,25.83,25.73,25.81,72500.0,21.812,21.8882,21.8035,21.8713,72500.0
2009-08-20 10:45:00,25.81,25.88,25.81,25.87,193500.0,21.8713,21.9306,21.8713,21.9221,193500.0
2009-08-20 10:50:00,25.87,25.9,25.84,25.87,163100.0,21.9221,21.9475,21.8967,21.9221,163100.0
2009-08-20 10:55:00,25.86,25.88,25.85,25.85,128300.0,21.9136,21.9306,21.9052,21.9052,128300.0
2009-08-20 11:00:00,25.85,25.86,25.82,25.84,108400.0,21.9052,21.9136,21.8798,21.8967,108400.0
2009-08-20 11:05:00,25.84,25.86,25.83,25.86,111400.0,21.8967,21.9136,21.8882,21.9136,111400.0
2009-08-20 11:10:00,25.86,25.87,25.85,25.87,72200.0,21.9136,21.9221,21.9052,21.9221,72200.0
2009-08-20 11:15:00,25.87,25.9,25.86,25.89,182300.0,21.9221,21.9475,21.9136,21.9391,182300.0
2009-08-20 11:20:00,25.89,25.92,25.89,25.92,103800.0,21.9391,21.9645,21.9391,21.9645,103800.0
2009-08-20 11:25:00,25.92,25.92,25.9,25.92,85400.0,21.9645,21.9645,21.9475,21.9645,85400.0
2009-08-20 11:30:00,25.92,25.92,25.84,25.85,121000.0,21.9645,21.9645,21.8967,21.9052,121000.0
2009-08-20 11:35:00,25.86,25.87,25.85,25.86,94800.0,21.9136,21.9221,21.9052,21.9136,94800.0
2009-08-20 11:40:00,25.86,25.88,25.82,25.87,87100.0,21.9136,21.9306,21.8798,21.9221,87100.0
2009-08-20 11:45:00,25.88,25.9,25.87,25.9,115400.0,21.9306,21.9475,21.9221,21.9475,115400.0
2009-08-20 11:50:00,25.9,25.91,25.89,25.91,78100.0,21.9475,21.956,21.9391,21.956,78100.0
2009-08-20 11:55:00,25.91,25.93,25.9,25.92,69700.0,21.956,21.973,21.9475,21.9645,69700.0
2009-08-20 12:00:00,25.92,25.94,25.91,25.94,95400.0,21.9645,21.9814,21.956,21.9814,95400.0
2009-08-20 12:05:00,25.94,25.94,25.93,25.93,51800.0,21.9814,21.9814,21.973,21.973,51800.0
2009-08-20 12:10:00,25.93,25.94,25.92,25.93,85400.0,21.973,21.9814,21.9645,21.973,85400.0
2009-08-20 12:15:00,25.93,25.94,25.93,25.93,42800.0,21.973,21.9814,21.973,21.973,42800.0
2009-08-20 12:20:00,25.93,25.93,25.87,25.88,93400.0,21.973,21.973,21.9221,21.9306,93400.0
2009-08-20 12:25:00,25.88,25.89,25.87,25.88,62000.0,21.9306,21.9391,21.9221,21.9306,62000.0
2009-08-20 12:30:00,25.88,25.89,25.86,25.87,165100.0,21.9306,21.9391,21.9136,21.9221,165100.0
2009-08-20 12:35:00,25.86,25.86,25.83,25.84,73700.0,21.9136,21.9136,21.8882,21.8967,73700.0
2009-08-20 12:40:00,25.84,25.87,25.68,25.86,270900.0,21.8967,21.9221,21.7611,21.9136,270900.0
2009-08-20 12:45:00,25.86,25.9,25.86,25.87,124800.0,21.9136,21.9475,21.9136,21.9221,124800.0
2009-08-20 12:50:00,25.88,25.88,25.86,25.88,68700.0,21.9306,21.9306,21.9136,21.9306,68700.0
2009-08-20 12:55:00,25.87,25.88,25.86,25.86,37100.0,21.9221,21.9306,21.9136,21.9136,37100.0
2009-08-20 13:00:00,25.86,25.87,25.85,25.85,32000.0,21.9136,21.9221,21.9052,21.9052,32000.0
2009-08-20 13:05:00,25.85,25.86,25.84,25.84,20400.0,21.9052,21.9136,21.8967,21.8967,20400.0
2009-08-20 13:10:00,25.84,25.85,25.81,25.82,63100.0,21.8967,21.9052,21.8713,21.8798,63100.0
2009-08-20 13:15:00,25.82,25.83,25.8,25.83,93500.0,21.8798,21.8882,21.8628,21.8882,93500.0
2009-08-20 13:20:00,25.82,25.84,25.81,25.82,133500.0,21.8798,21.8967,21.8713,21.8798,133500.0
2009-08-20 13:25:00,25.81,25.86,25.81,25.86,84500.0,21.8713,21.9136,21.8713,21.9136,84500.0
2009-08-20 13:30:00,25.86,25.86,25.85,25.85,38300.0,21.9136,21.9136,21.9052,21.9052,38300.0
2009-08-20 13:35:00,25.86,25.86,25.84,25.85,63500.0,21.9136,21.9136,21.8967,21.9052,63500.0
2009-08-20 13:40:00,25.84,25.85,25.8,25.85,131800.0,21.8967,21.9052,21.8628,21.9052,131800.0
2009-08-20 13:45:00,25.85,25.85,25.83,25.84,70500.0,21.9052,21.9052,21.8882,21.8967,70500.0
2009-08-20 13:50:00,25.84,25.85,25.83,25.84,57600.0,21.8967,21.9052,21.8882,21.8967,57600.0
2009-08-20 13:55:00,25.85,25.85,25.83,25.83,84800.0,21.9052,21.9052,21.8882,21.8882,84800.0
2009-08-20 14:00:00,25.83,25.84,25.82,25.84,73600.0,21.8882,21.8967,21.8798,21.8967,73600.0
2009-08-20 14:05:00,25.84,25.84,25.83,25.84,52400.0,21.8967,21.8967,21.8882,21.8967,52400.0
2009-08-20 14:10:00,25.84,25.84,25.83,25.84,24500.0,21.8967,21.8967,21.8882,21.8967,24500.0
2009-08-20 14:15:00,25.84,25.84,25.82,25.82,32700.0,21.8967,21.8967,21.8798,21.8798,32700.0
2009-08-20 14:20:00,25.82,25.83,25.81,25.82,64600.0,21.8798,21.8882,21.8713,21.8798,64600.0
2009-08-20 14:25:00,25.82,25.82,25.79,25.8,63800.0,21.8798,21.8798,21.8543,21.8628,63800.0
2009-08-20 14:30:00,25.8,25.84,25.79,25.83,140000.0,21.8628,21.8967,21.8543,21.8882,140000.0
2009-08-20 14:35:00,25.82,25.88,25.82,25.88,109500.0,21.8798,21.9306,21.8798,21.9306,109500.0
2009-08-20 14:40:00,25.88,25.88,25.83,25.85,88700.0,21.9306,21.9306,21.8882,21.9052,88700.0
2009-08-20 14:45:00,25.84,25.86,25.82,25.84,54600.0,21.8967,21.9136,21.8798,21.8967,54600.0
2009-08-20 14:50:00,25.85,25.86,25.84,25.85,36800.0,21.9052,21.9136,21.8967,21.9052,36800.0
2009-08-20 14:55:00,25.86,25.86,25.83,25.85,52800.0,21.9136,21.9136,21.8882,21.9052,52800.0
2009-08-20 15:00:00,25.85,25.87,25.84,25.86,81300.0,21.9052,21.9221,21.8967,21.9136,81300.0
2009-08-20 15:05:00,25.86,25.91,25.85,25.91,100000.0,21.9136,21.956,21.9052,21.956,100000.0
2009-08-20 15:10:00,25.91,25.92,25.89,25.9,78600.0,21.956,21.9645,21.9391,21.9475,78600.0
2009-08-20 15:15:00,25.9,25.91,25.89,25.91,49200.0,21.9475,21.956,21.9391,21.956,49200.0
2009-08-20 15:20:00,25.91,25.94,25.89,25.91,179000.0,21.956,21.9814,21.9391,21.956,179000.0
2009-08-20 15:25:00,25.91,25.93,25.9,25.92,58300.0,21.956,21.973,21.9475,21.9645,58300.0
2009-08-20 15:30:00,25.92,25.99,25.9,25.94,326000.0,21.9645,22.0238,21.9475,21.9814,326000.0
2009-08-20 15:35:00,25.95,25.96,25.92,25.94,188300.0,21.9899,21.9984,21.9645,21.9814,188300.0
2009-08-20 15:40:00,25.94,25.99,25.93,25.94,327600.0,21.9814,22.0238,21.973,21.9814,327600.0
2009-08-20 15:45:00,25.94,25.95,25.9,25.9,217700.0,21.9814,21.9899,21.9475,21.9475,217700.0
2009-08-20 15:50:00,25.91,25.92,25.87,25.88,348000.0,21.956,21.9645,21.9221,21.9306,348000.0
2009-08-20 15:55:00,25.89,25.91,25.89,25.89,360200.0,21.9391,21.956,21.9391,21.9391,360200.0
2009-08-21 09:30:00,26.26,26.4,25.87,26.26,2042400.0,22.2526,22.3712,21.9221,22.2526,2042400.0
2009-08-21 09:35:00,26.26,26.36,26.24,26.28,314400.0,22.2526,22.3373,22.2357,22.2696,314400.0
2009-08-21 09:40:00,26.28,26.33,26.24,26.3,179400.0,22.2696,22.3119,22.2357,22.2865,179400.0
2009-08-21 09:45:00,26.31,26.33,26.24,26.24,150200.0,22.295,22.3119,22.2357,22.2357,150200.0
2009-08-21 09:50:00,26.24,26.26,26.15,26.25,290000.0,22.2357,22.2526,22.1594,22.2441,290000.0
2009-08-21 09:55:00,26.26,26.31,26.23,26.3,239200.0,22.2526,22.295,22.2272,22.2865,239200.0
2009-08-21 10:00:00,26.3,26.52,26.3,26.52,707600.0,22.2865,22.4729,22.2865,22.4729,707600.0
2009-08-21 10:05:00,26.53,26.59,26.49,26.55,386000.0,22.4814,22.5322,22.4475,22.4983,386000.0
2009-08-21 10:10:00,26.56,26.69,26.55,26.67,318500.0,22.5068,22.617,22.4983,22.6,318500.0
2009-08-21 10:15:00,26.68,26.75,26.65,26.65,324400.0,22.6085,22.6678,22.5831,22.5831,324400.0
2009-08-21 10:20:00,26.66,26.7,26.63,26.68,263200.0,22.5916,22.6255,22.5661,22.6085,263200.0
2009-08-21 10:25:00,26.68,26.72,26.64,26.64,142500.0,22.6085,22.6424,22.5746,22.5746,142500.0
2009-08-21 10:30:00,26.65,26.68,26.62,26.68,152100.0,22.5831,22.6085,22.5577,22.6085,152100.0
2009-08-21 10:35:00,26.68,26.71,26.65,26.7,88200.0,22.6085,22.6339,22.5831,22.6255,88200.0
2009-08-21 10:40:00,26.7,26.73,26.67,26.67,96100.0,22.6255,22.6509,22.6,22.6,96100.0
2009-08-21 10:45:00,26.68,26.75,26.68,26.72,194500.0,22.6085,22.6678,22.6085,22.6424,194500.0
2009-08-21 10:50:00,26.72,26.75,26.69,26.74,136400.0,22.6424,22.6678,22.617,22.6594,136400.0
2009-08-21 10:55:00,26.74,26.75,26.71,26.71,74800.0,22.6594,22.6678,22.6339,22.6339,74800.0
2009-08-21 11:00:00,26.72,26.75,26.7,26.73,119700.0,22.6424,22.6678,22.6255,22.6509,119700.0
2009-08-21 11:05:00,26.72,26.72,26.69,26.71,42500.0,22.6424,22.6424,22.617,22.6339,42500.0
2009-08-21 11:10:00,26.71,26.71,26.67,26.68,62600.0,22.6339,22.6339,22.6,22.6085,62600.0
2009-08-21 11:15:00,26.68,26.69,26.66,26.66,74700.0,22.6085,22.617,22.5916,22.5916,74700.0
2009-08-21 11:20:00,26.66,26.74,26.66,26.73,100400.0,22.5916,22.6594,22.5916,22.6509,100400.0
2009-08-21 11:25:00,26.72,26.75,26.7,26.72,81100.0,22.6424,22.6678,22.6255,22.6424,81100.0
2009-08-21 11:30:00,26.72,26.79,26.72,26.79,106800.0,22.6424,22.7017,22.6424,22.7017,106800.0
2009-08-21 11:35:00,26.78,26.81,26.77,26.8,113500.0,22.6933,22.7187,22.6848,22.7102,113500.0
2009-08-21 11:40:00,26.81,26.82,26.78,26.78,83100.0,22.7187,22.7271,22.6933,22.6933,83100.0
2009-08-21 11:45:00,26.78,26.83,26.77,26.82,51300.0,22.6933,22.7356,22.6848,22.7271,51300.0
2009-08-21 11:50:00,26.83,26.83,26.78,26.78,41600.0,22.7356,22.7356,22.6933,22.6933,41600.0
2009-08-21 11:55:00,26.78,26.79,26.71,26.71,115000.0,22.6933,22.7017,22.6339,22.6339,115000.0
2009-08-21 12:00:00,26.71,26.72,26.67,26.68,46300.0,22.6339,22.6424,22.6,22.6085,46300.0
2009-08-21 12:05:00,26.67,26.68,26.65,26.66,63100.0,22.6,22.6085,22.5831,22.5916,63100.0
2009-08-21 12:10:00,26.66,26.67,26.65,26.65,49200.0,22.5916,22.6,22.5831,22.5831,49200.0
2009-08-21 12:15:00,26.66,26.66,26.64,26.64,56300.0,22.5916,22.5916,22.5746,22.5746,56300.0
2009-08-21 12:20:00,26.64,26.7,26.63,26.69,237000.0,22.5746,22.6255,22.5661,22.617,237000.0
2009-08-21 12:25:00,26.7,26.74,26.69,26.73,103400.0,22.6255,22.6594,22.617,22.6509,103400.0
2009-08-21 12:30:00,26.73,26.76,26.72,26.74,56600.0,22.6509,22.6763,22.6424,22.6594,56600.0
2009-08-21 12:35:00,26.74,26.74,26.72,26.72,36200.0,22.6594,22.6594,22.6424,22.6424,36200.0
2009-08-21 12:40:00,26.72,26.75,26.72,26.75,58600.0,22.6424,22.6678,22.6424,22.6678,58600.0
2009-08-21 12:45:00,26.76,26.78,26.75,26.75,36800.0,22.6763,22.6933,22.6678,22.6678,36800.0
2009-08-21 12:50:00,26.75,26.76,26.73,26.74,80400.0,22.6678,22.6763,22.6509,22.6594,80400.0
2009-08-21 12:55:00,26.74,26.75,26.7,26.71,58600.0,22.6594,22.6678,22.6255,22.6339,58600.0
2009-08-21 13:00:00,26.71,26.72,26.67,26.71,146700.0,22.6339,22.6424,22.6,22.6339,146700.0
2009-08-21 13:05:00,26.71,26.72,26.69,26.71,41000.0,22.6339,22.6424,22.617,22.6339,41000.0
2009-08-21 13:10:00,26.71,26.72,26.7,26.7,22500.0,22.6339,22.6424,22.6255,22.6255,22500.0
2009-08-21 13:15:00,26.7,26.74,26.7,26.73,56500.0,22.6255,22.6594,22.6255,22.6509,56500.0
2009-08-21 13:20:00,26.73,26.74,26.71,26.74,98000.0,22.6509,22.6594,22.6339,22.6594,98000.0
2009-08-21 13:25:00,26.73,26.76,26.72,26.74,103100.0,22.6509,22.6763,22.6424,22.6594,103100.0
2009-08-21 13:30:00,26.73,26.74,26.72,26.73,79500.0,22.6509,22.6594,22.6424,22.6509,79500.0
2009-08-21 13:35:00,26.74,26.74,26.7,26.72,95300.0,22.6594,22.6594,22.6255,22.6424,95300.0
2009-08-21 13:40:00,26.72,26.72,26.69,26.69,90500.0,22.6424,22.6424,22.617,22.617,90500.0
2009-08-21 13:45:00,26.69,26.71,26.68,26.69,68300.0,22.617,22.6339,22.6085,22.617,68300.0
2009-08-21 13:50:00,26.69,26.71,26.69,26.7,105000.0,22.617,22.6339,22.617,22.6255,105000.0
2009-08-21 13:55:00,26.69,26.72,26.68,26.72,66200.0,22.617,22.6424,22.6085,22.6424,66200.0
2009-08-21 14:00:00,26.71,26.72,26.68,26.69,149300.0,22.6339,22.6424,22.6085,22.617,149300.0
2009-08-21 14:05:00,26.68,26.7,26.68,26.7,97700.0,22.6085,22.6255,22.6085,22.6255,97700.0
2009-08-21 14:10:00,26.69,26.73,26.69,26.73,58500.0,22.617,22.6509,22.617,22.6509,58500.0
2009-08-21 14:15:00,26.73,26.76,26.73,26.75,146000.0,22.6509,22.6763,22.6509,22.6678,146000.0
2009-08-21 14:20:00,26.75,26.76,26.72,26.73,143200.0,22.6678,22.6763,22.6424,22.6509,143200.0
2009-08-21 14:25:00,26.73,26.75,26.73,26.74,29100.0,22.6509,22.6678,22.6509,22.6594,29100.0
2009-08-21 14:30:00,26.75,26.77,26.74,26.76,66200.0,22.6678,22.6848,22.6594,22.6763,66200.0
2009-08-21 14:35:00,26.77,26.77,26.75,26.76,76600.0,22.6848,22.6848,22.6678,22.6763,76600.0
2009-08-21 14:40:00,26.75,26.76,26.72,26.72,73900.0,22.6678,22.6763,22.6424,22.6424,73900.0
2009-08-21 14:45:00,26.73,26.73,26.71,26.73,68900.0,22.6509,22.6509,22.6339,22.6509,68900.0
2009-08-21 14:50:00,26.72,26.76,26.72,26.75,206500.0,22.6424,22.6763,22.6424,22.6678,206500.0
2009-08-21 14:55:00,26.75,26.76,26.75,26.76,34500.0,22.6678,22.6763,22.6678,22.6763,34500.0
2009-08-21 15:00:00,26.76,26.8,26.76,26.79,91200.0,22.6763,22.7102,22.6763,22.7017,91200.0
2009-08-21 15:05:00,26.8,26.8,26.77,26.77,67100.0,22.7102,22.7102,22.6848,22.6848,67100.0
2009-08-21 15:10:00,26.77,26.8,26.77,26.79,71400.0,22.6848,22.7102,22.6848,22.7017,71400.0
2009-08-21 15:15:00,26.8,26.86,26.79,26.84,189100.0,22.7102,22.761,22.7017,22.7441,189100.0
2009-08-21 15:20:00,26.83,26.84,26.8,26.82,119200.0,22.7356,22.7441,22.7102,22.7271,119200.0
2009-08-21 15:25:00,26.82,26.82,26.81,26.82,46200.0,22.7271,22.7271,22.7187,22.7271,46200.0
2009-08-21 15:30:00,26.82,26.85,26.81,26.83,233000.0,22.7271,22.7526,22.7187,22.7356,233000.0
2009-08-21 15:35:00,26.82,26.84,26.76,26.78,197100.0,22.7271,22.7441,22.6763,22.6933,197100.0
2009-08-21 15:40:00,26.78,26.81,26.75,26.78,293500.0,22.6933,22.7187,22.6678,22.6933,293500.0
2009-08-21 15:45:00,26.78,26.79,26.73,26.78,360300.0,22.6933,22.7017,22.6509,22.6933,360300.0
2009-08-21 15:50:00,26.79,26.81,26.78,26.79,273200.0,22.7017,22.7187,22.6933,22.7017,273200.0
2009-08-21 15:55:00,26.79,26.8,26.78,26.79,602100.0,22.7017,22.7102,22.6933,22.7017,602100.0
2009-08-24 09:30:00,26.99,26.99,26.8,26.92,255300.0,22.8712,22.8712,22.7102,22.8119,255300.0
2009-08-24 09:35:00,26.92,27.0,26.88,27.0,250300.0,22.8119,22.8797,22.778,22.8797,250300.0
2009-08-24 09:40:00,27.0,27.0,26.92,26.94,292100.0,22.8797,22.8797,22.8119,22.8288,292100.0
2009-08-24 09:45:00,26.95,27.0,26.83,26.88,449600.0,22.8373,22.8797,22.7356,22.778,449600.0
2009-08-24 09:50:00,26.88,26.89,26.75,26.79,306400.0,22.778,22.7865,22.6678,22.7017,306400.0
2009-08-24 09:55:00,26.81,26.88,26.8,26.82,166300.0,22.7187,22.778,22.7102,22.7271,166300.0
2009-08-24 10:00:00,26.83,26.86,26.8,26.84,114900.0,22.7356,22.761,22.7102,22.7441,114900.0
2009-08-24 10:05:00,26.84,26.92,26.79,26.91,113400.0,22.7441,22.8119,22.7017,22.8034,113400.0
2009-08-24 10:10:00,26.9,26.91,26.85,26.85,86100.0,22.7949,22.8034,22.7526,22.7526,86100.0
2009-08-24 10:15:00,26.84,26.87,26.84,26.85,77400.0,22.7441,22.7695,22.7441,22.7526,77400.0
2009-08-24 10:20:00,26.85,26.9,26.84,26.89,64900.0,22.7526,22.7949,22.7441,22.7865,64900.0
2009-08-24 10:25:00,26.9,26.95,26.9,26.95,107400.0,22.7949,22.8373,22.7949,22.8373,107400.0
2009-08-24 10:30:00,26.95,26.98,26.94,26.97,69900.0,22.8373,22.8627,22.8288,22.8543,69900.0
2009-08-24 10:35:00,26.97,26.98,26.94,26.95,147300.0,22.8543,22.8627,22.8288,22.8373,147300.0
2009-08-24 10:40:00,26.96,27.0,26.95,26.99,65400.0,22.8458,22.8797,22.8373,22.8712,65400.0
2009-08-24 10:45:00,26.99,27.0,26.98,26.99,64900.0,22.8712,22.8797,22.8627,22.8712,64900.0
2009-08-24 10:50:00,26.99,27.05,26.99,27.05,218500.0,22.8712,22.922,22.8712,22.922,218500.0
2009-08-24 10:55:00,27.05,27.1,27.05,27.09,91900.0,22.922,22.9644,22.922,22.9559,91900.0
2009-08-24 11:00:00,27.09,27.1,27.08,27.1,77400.0,22.9559,22.9644,22.9475,22.9644,77400.0
2009-08-24 11:05:00,27.1,27.12,27.09,27.11,71800.0,22.9644,22.9814,22.9559,22.9729,71800.0
2009-08-24 11:10:00,27.1,27.12,27.1,27.12,43500.0,22.9644,22.9814,22.9644,22.9814,43500.0
2009-08-24 11:15:00,27.11,27.12,27.08,27.11,112200.0,22.9729,22.9814,22.9475,22.9729,112200.0
2009-08-24 11:20:00,27.11,27.12,27.1,27.12,100300.0,22.9729,22.9814,22.9644,22.9814,100300.0
2009-08-24 11:25:00,27.12,27.12,27.05,27.08,184400.0,22.9814,22.9814,22.922,22.9475,184400.0
2009-08-24 11:30:00,27.07,27.08,27.03,27.03,100200.0,22.939,22.9475,22.9051,22.9051,100200.0
2009-08-24 11:35:00,27.03,27.04,27.02,27.02,26800.0,22.9051,22.9136,22.8966,22.8966,26800.0
2009-08-24 11:40:00,27.03,27.05,27.02,27.04,36300.0,22.9051,22.922,22.8966,22.9136,36300.0
2009-08-24 11:45:00,27.04,27.06,27.03,27.05,55400.0,22.9136,22.9305,22.9051,22.922,55400.0
2009-08-24 11:50:00,27.06,27.06,27.03,27.04,79300.0,22.9305,22.9305,22.9051,22.9136,79300.0
2009-08-24 11:55:00,27.04,27.05,27.02,27.03,72700.0,22.9136,22.922,22.8966,22.9051,72700.0
2009-08-24 12:00:00,27.03,27.04,26.99,27.04,213900.0,22.9051,22.9136,22.8712,22.9136,213900.0
2009-08-24 12:05:00,27.04,27.05,27.01,27.02,63800.0,22.9136,22.922,22.8882,22.8966,63800.0
2009-08-24 12:10:00,27.02,27.03,27.01,27.01,30800.0,22.8966,22.9051,22.8882,22.8882,30800.0
2009-08-24 12:15:00,27.01,27.02,26.98,26.98,68900.0,22.8882,22.8966,22.8627,22.8627,68900.0
2009-08-24 12:20:00,26.98,26.99,26.95,26.95,49700.0,22.8627,22.8712,22.8373,22.8373,49700.0
2009-08-24 12:25:00,26.95,26.97,26.93,26.94,174000.0,22.8373,22.8543,22.8204,22.8288,174000.0
2009-08-24 12:30:00,26.93,26.93,26.91,26.92,64700.0,22.8204,22.8204,22.8034,22.8119,64700.0
2009-08-24 12:35:00,26.92,26.96,26.92,26.96,84700.0,22.8119,22.8458,22.8119,22.8458,84700.0
2009-08-24 12:40:00,26.96,27.0,26.95,26.99,38200.0,22.8458,22.8797,22.8373,22.8712,38200.0
2009-08-24 12:45:00,26.99,27.0,26.96,26.96,38900.0,22.8712,22.8797,22.8458,22.8458,38900.0
2009-08-24 12:50:00,26.96,26.97,26.94,26.96,33400.0,22.8458,22.8543,22.8288,22.8458,33400.0
2009-08-24 12:55:00,26.96,26.96,26.94,26.95,41000.0,22.8458,22.8458,22.8288,22.8373,41000.0
2009-08-24 13:00:00,26.95,26.95,26.91,26.92,73500.0,22.8373,22.8373,22.8034,22.8119,73500.0
2009-08-24 13:05:00,26.92,26.92,26.87,26.87,173000.0,22.8119,22.8119,22.7695,22.7695,173000.0
2009-08-24 13:10:00,26.87,26.9,26.86,26.89,84600.0,22.7695,22.7949,22.761,22.7865,84600.0
2009-08-24 13:15:00,26.88,26.89,26.84,26.85,110100.0,22.778,22.7865,22.7441,22.7526,110100.0
2009-08-24 13:20:00,26.84,26.85,26.8,26.81,97200.0,22.7441,22.7526,22.7102,22.7187,97200.0
2009-08-24 13:25:00,26.8,26.84,26.79,26.79,107700.0,22.7102,22.7441,22.7017,22.7017,107700.0
2009-08-24 13:30:00,26.79,26.83,26.78,26.82,53500.0,22.7017,22.7356,22.6933,22.7271,53500.0
2009-08-24 13:35:00,26.82,26.85,26.82,26.85,37400.0,22.7271,22.7526,22.7271,22.7526,37400.0
2009-08-24 13:40:00,26.84,26.89,26.84,26.89,55600.0,22.7441,22.7865,22.7441,22.7865,55600.0
2009-08-24 13:45:00,26.88,26.89,26.84,26.84,83400.0,22.778,22.7865,22.7441,22.7441,83400.0
2009-08-24 13:50:00,26.85,26.85,26.82,26.83,40300.0,22.7526,22.7526,22.7271,22.7356,40300.0
2009-08-24 13:55:00,26.82,26.83,26.8,26.81,89900.0,22.7271,22.7356,22.7102,22.7187,89900.0
2009-08-24 14:00:00,26.81,26.83,26.79,26.79,95800.0,22.7187,22.7356,22.7017,22.7017,95800.0
2009-08-24 14:05:00,26.8,26.83,26.79,26.8,83900.0,22.7102,22.7356,22.7017,22.7102,83900.0
2009-08-24 14:10:00,26.8,26.82,26.8,26.81,174000.0,22.7102,22.7271,22.7102,22.7187,174000.0
2009-08-24 14:15:00,26.82,26.86,26.81,26.84,63400.0,22.7271,22.761,22.7187,22.7441,63400.0
2009-08-24 14:20:00,26.84,26.87,26.83,26.85,63100.0,22.7441,22.7695,22.7356,22.7526,63100.0
2009-08-24 14:25:00,26.85,26.86,26.83,26.83,43000.0,22.7526,22.761,22.7356,22.7356,43000.0
2009-08-24 14:30:00,26.83,26.85,26.81,26.81,85100.0,22.7356,22.7526,22.7187,22.7187,85100.0
2009-08-24 14:35:00,26.82,26.85,26.8,26.85,95700.0,22.7271,22.7526,22.7102,22.7526,95700.0
2009-08-24 14:40:00,26.84,26.85,26.82,26.85,33400.0,22.7441,22.7526,22.7271,22.7526,33400.0
2009-08-24 14:45:00,26.84,26.85,26.82,26.82,108300.0,22.7441,22.7526,22.7271,22.7271,108300.0
2009-08-24 14:50:00,26.82,26.86,26.82,26.85,83800.0,22.7271,22.761,22.7271,22.7526,83800.0
2009-08-24 14:55:00,26.85,26.85,26.83,26.85,53900.0,22.7526,22.7526,22.7356,22.7526,53900.0
2009-08-24 15:00:00,26.84,26.85,26.8,26.82,85000.0,22.7441,22.7526,22.7102,22.7271,85000.0
2009-08-24 15:05:00,26.81,26.83,26.75,26.76,132800.0,22.7187,22.7356,22.6678,22.6763,132800.0
2009-08-24 15:10:00,26.76,26.79,26.75,26.76,75000.0,22.6763,22.7017,22.6678,22.6763,75000.0
2009-08-24 15:15:00,26.76,26.78,26.73,26.74,94900.0,22.6763,22.6933,22.6509,22.6594,94900.0
2009-08-24 15:20:00,26.75,26.79,26.73,26.78,68700.0,22.6678,22.7017,22.6509,22.6933,68700.0
2009-08-24 15:25:00,26.79,26.86,26.78,26.85,64400.0,22.7017,22.761,22.6933,22.7526,64400.0
2009-08-24 15:30:00,26.85,26.91,26.82,26.9,133300.0,22.7526,22.8034,22.7271,22.7949,133300.0
2009-08-24 15:35:00,26.9,26.9,26.82,26.83,137300.0,22.7949,22.7949,22.7271,22.7356,137300.0
2009-08-24 15:40:00,26.83,26.87,26.78,26.78,187600.0,22.7356,22.7695,22.6933,22.6933,187600.0
2009-08-24 15:45:00,26.78,26.8,26.74,26.78,212800.0,22.6933,22.7102,22.6594,22.6933,212800.0
2009-08-24 15:50:00,26.79,26.84,26.78,26.8,248600.0,22.7017,22.7441,22.6933,22.7102,248600.0
2009-08-24 15:55:00,26.79,26.83,26.79,26.82,369000.0,22.7017,22.7356,22.7017,22.7271,369000.0
2009-08-25 09:30:00,26.98,26.98,26.8,26.96,196800.0,22.8627,22.8627,22.7102,22.8458,196800.0
2009-08-25 09:35:00,26.95,26.99,26.84,26.91,110600.0,22.8373,22.8712,22.7441,22.8034,110600.0
2009-08-25 09:40:00,26.91,27.0,26.87,27.0,140400.0,22.8034,22.8797,22.7695,22.8797,140400.0
2009-08-25 09:45:00,27.0,27.13,26.99,27.13,149900.0,22.8797,22.9898,22.8712,22.9898,149900.0
2009-08-25 09:50:00,27.13,27.16,27.07,27.13,125200.0,22.9898,23.0153,22.939,22.9898,125200.0
2009-08-25 09:55:00,27.13,27.16,27.12,27.13,138900.0,22.9898,23.0153,22.9814,22.9898,138900.0
2009-08-25 10:00:00,27.14,27.29,27.13,27.25,427600.0,22.9983,23.1254,22.9898,23.0915,427600.0
2009-08-25 10:05:00,27.24,27.28,27.18,27.25,220500.0,23.0831,23.1169,23.0322,23.0915,220500.0
2009-08-25 10:10:00,27.26,27.3,27.17,27.19,227400.0,23.1,23.1339,23.0237,23.0407,227400.0
2009-08-25 10:15:00,27.19,27.22,26.98,26.98,390600.0,23.0407,23.0661,22.8627,22.8627,390600.0
2009-08-25 10:20:00,26.99,27.09,26.99,27.01,185000.0,22.8712,22.9559,22.8712,22.8882,185000.0
2009-08-25 10:25:00,27.02,27.02,26.93,26.96,184900.0,22.8966,22.8966,22.8204,22.8458,184900.0
2009-08-25 10:30:00,26.96,27.01,26.96,26.98,127400.0,22.8458,22.8882,22.8458,22.8627,127400.0
2009-08-25 10:35:00,26.98,27.07,26.98,27.04,109800.0,22.8627,22.939,22.8627,22.9136,109800.0
2009-08-25 10:40:00,27.04,27.12,27.04,27.12,125100.0,22.9136,22.9814,22.9136,22.9814,125100.0
2009-08-25 10:45:00,27.12,27.12,27.02,27.04,115700.0,22.9814,22.9814,22.8966,22.9136,115700.0
2009-08-25 10:50:00,27.03,27.07,26.97,26.97,96000.0,22.9051,22.939,22.8543,22.8543,96000.0
2009-08-25 10:55:00,26.97,27.05,26.96,27.05,69500.0,22.8543,22.922,22.8458,22.922,69500.0
2009-08-25 11:00:00,27.04,27.12,27.04,27.11,154300.0,22.9136,22.9814,22.9136,22.9729,154300.0
2009-08-25 11:05:00,27.1,27.11,27.02,27.08,91300.0,22.9644,22.9729,22.8966,22.9475,91300.0
2009-08-25 11:10:00,27.08,27.17,27.06,27.17,107700.0,22.9475,23.0237,22.9305,23.0237,107700.0
2009-08-25 11:15:00,27.17,27.2,27.14,27.18,114500.0,23.0237,23.0492,22.9983,23.0322,114500.0
2009-08-25 11:20:00,27.18,27.19,27.1,27.1,245900.0,23.0322,23.0407,22.9644,22.9644,245900.0
2009-08-25 11:25:00,27.1,27.15,27.07,27.12,154100.0,22.9644,23.0068,22.939,22.9814,154100.0
2009-08-25 11:30:00,27.12,27.13,27.1,27.12,49600.0,22.9814,22.9898,22.9644,22.9814,49600.0
2009-08-25 11:35:00,27.11,27.13,27.09,27.13,106900.0,22.9729,22.9898,22.9559,22.9898,106900.0
2009-08-25 11:40:00,27.13,27.14,27.09,27.13,269500.0,22.9898,22.9983,22.9559,22.9898,269500.0
2009-08-25 11:45:00,27.13,27.13,27.09,27.09,104500.0,22.9898,22.9898,22.9559,22.9559,104500.0
2009-08-25 11:50:00,27.1,27.11,27.09,27.1,69800.0,22.9644,22.9729,22.9559,22.9644,69800.0
2009-08-25 11:55:00,27.1,27.11,27.06,27.06,65800.0,22.9644,22.9729,22.9305,22.9305,65800.0
2009-08-25 12:00:00,27.06,27.08,27.06,27.08,39900.0,22.9305,22.9475,22.9305,22.9475,39900.0
2009-08-25 12:05:00,27.08,27.08,27.03,27.05,72700.0,22.9475,22.9475,22.9051,22.922,72700.0
2009-08-25 12:10:00,27.06,27.06,27.03,27.04,44700.0,22.9305,22.9305,22.9051,22.9136,44700.0
2009-08-25 12:15:00,27.05,27.06,27.02,27.05,58400.0,22.922,22.9305,22.8966,22.922,58400.0
2009-08-25 12:20:00,27.05,27.06,27.02,27.04,162800.0,22.922,22.9305,22.8966,22.9136,162800.0
2009-08-25 12:25:00,27.05,27.07,27.04,27.04,145000.0,22.922,22.939,22.9136,22.9136,145000.0
2009-08-25 12:30:00,27.05,27.06,27.03,27.04,205000.0,22.922,22.9305,22.9051,22.9136,205000.0
2009-08-25 12:35:00,27.04,27.05,27.03,27.04,40600.0,22.9136,22.922,22.9051,22.9136,40600.0
2009-08-25 12:40:00,27.03,27.04,27.02,27.02,18000.0,22.9051,22.9136,22.8966,22.8966,18000.0
2009-08-25 12:45:00,27.03,27.04,27.02,27.04,15400.0,22.9051,22.9136,22.8966,22.9136,15400.0
2009-08-25 12:50:00,27.04,27.04,27.01,27.03,44200.0,22.9136,22.9136,22.8882,22.9051,44200.0
2009-08-25 12:55:00,27.03,27.03,26.98,26.98,64100.0,22.9051,22.9051,22.8627,22.8627,64100.0
2009-08-25 13:00:00,26.99,27.0,26.97,26.99,60000.0,22.8712,22.8797,22.8543,22.8712,60000.0
2009-08-25 13:05:00,26.98,27.01,26.97,26.97,85700.0,22.8627,22.8882,22.8543,22.8543,85700.0
2009-08-25 13:10:00,26.98,27.0,26.98,27.0,62300.0,22.8627,22.8797,22.8627,22.8797,62300.0
2009-08-25 13:15:00,27.0,27.0,26.94,26.97,49800.0,22.8797,22.8797,22.8288,22.8543,49800.0
2009-08-25 13:20:00,26.97,26.97,26.89,26.96,132500.0,22.8543,22.8543,22.7865,22.8458,132500.0
2009-08-25 13:25:00,26.95,26.97,26.91,26.91,71900.0,22.8373,22.8543,22.8034,22.8034,71900.0
2009-08-25 13:30:00,26.91,26.92,26.85,26.91,121700.0,22.8034,22.8119,22.7526,22.8034,121700.0
2009-08-25 13:35:00,26.9,26.96,26.89,26.96,82900.0,22.7949,22.8458,22.7865,22.8458,82900.0
2009-08-25 13:40:00,26.96,26.98,26.95,26.98,26500.0,22.8458,22.8627,22.8373,22.8627,26500.0
2009-08-25 13:45:00,26.97,27.0,26.97,27.0,97200.0,22.8543,22.8797,22.8543,22.8797,97200.0
2009-08-25 13:50:00,26.99,27.0,26.97,26.97,46000.0,22.8712,22.8797,22.8543,22.8543,46000.0
2009-08-25 13:55:00,26.97,26.98,26.94,26.98,77700.0,22.8543,22.8627,22.8288,22.8627,77700.0
2009-08-25 14:00:00,26.98,27.01,26.95,27.0,115900.0,22.8627,22.8882,22.8373,22.8797,115900.0
2009-08-25 14:05:00,26.99,27.01,26.99,27.0,103400.0,22.8712,22.8882,22.8712,22.8797,103400.0
2009-08-25 14:10:00,27.0,27.01,26.99,27.01,146300.0,22.8797,22.8882,22.8712,22.8882,146300.0
2009-08-25 14:15:00,27.01,27.06,27.0,27.04,229200.0,22.8882,22.9305,22.8797,22.9136,229200.0
2009-08-25 14:20:00,27.04,27.05,27.0,27.03,130700.0,22.9136,22.922,22.8797,22.9051,130700.0
2009-08-25 14:25:00,27.04,27.05,27.02,27.02,70300.0,22.9136,22.922,22.8966,22.8966,70300.0
2009-08-25 14:30:00,27.02,27.03,27.0,27.02,46200.0,22.8966,22.9051,22.8797,22.8966,46200.0
2009-08-25 14:35:00,27.01,27.01,26.92,26.96,224900.0,22.8882,22.8882,22.8119,22.8458,224900.0
2009-08-25 14:40:00,26.96,27.0,26.95,26.96,304800.0,22.8458,22.8797,22.8373,22.8458,304800.0
2009-08-25 14:45:00,26.95,26.97,26.95,26.97,45700.0,22.8373,22.8543,22.8373,22.8543,45700.0
2009-08-25 14:50:00,26.97,27.0,26.96,26.99,84900.0,22.8543,22.8797,22.8458,22.8712,84900.0
2009-08-25 14:55:00,27.0,27.01,26.99,27.0,133200.0,22.8797,22.8882,22.8712,22.8797,133200.0
2009-08-25 15:00:00,27.0,27.01,26.99,27.0,136000.0,22.8797,22.8882,22.8712,22.8797,136000.0
2009-08-25 15:05:00,26.99,27.01,26.99,27.0,107400.0,22.8712,22.8882,22.8712,22.8797,107400.0
2009-08-25 15:10:00,27.0,27.01,26.99,27.0,102600.0,22.8797,22.8882,22.8712,22.8797,102600.0
2009-08-25 15:15:00,26.99,27.0,26.99,27.0,33900.0,22.8712,22.8797,22.8712,22.8797,33900.0
2009-08-25 15:20:00,27.0,27.01,26.99,27.01,213300.0,22.8797,22.8882,22.8712,22.8882,213300.0
2009-08-25 15:25:00,27.0,27.01,27.0,27.0,148200.0,22.8797,22.8882,22.8797,22.8797,148200.0
2009-08-25 15:30:00,27.0,27.0,26.89,26.91,249300.0,22.8797,22.8797,22.7865,22.8034,249300.0
2009-08-25 15:35:00,26.91,26.95,26.9,26.93,191200.0,22.8034,22.8373,22.7949,22.8204,191200.0
2009-08-25 15:40:00,26.94,26.94,26.89,26.89,205600.0,22.8288,22.8288,22.7865,22.7865,205600.0
2009-08-25 15:45:00,26.89,26.89,26.84,26.84,254900.0,22.7865,22.7865,22.7441,22.7441,254900.0
2009-08-25 15:50:00,26.84,26.94,26.84,26.91,253300.0,22.7441,22.8288,22.7441,22.8034,253300.0
2009-08-25 15:55:00,26.92,26.92,26.84,26.88,558000.0,22.8119,22.8119,22.7441,22.778,558000.0
2009-08-26 09:30:00,26.74,26.77,26.63,26.71,266700.0,22.6594,22.6848,22.5661,22.6339,266700.0
2009-08-26 09:35:00,26.7,26.76,26.67,26.68,142500.0,22.6255,22.6763,22.6,22.6085,142500.0
2009-08-26 09:40:00,26.68,26.68,26.59,26.63,202700.0,22.6085,22.6085,22.5322,22.5661,202700.0
2009-08-26 09:45:00,26.63,26.67,26.59,26.67,217300.0,22.5661,22.6,22.5322,22.6,217300.0
2009-08-26 09:50:00,26.66,26.77,26.66,26.77,160000.0,22.5916,22.6848,22.5916,22.6848,160000.0
2009-08-26 09:55:00,26.77,26.87,26.75,26.84,112300.0,22.6848,22.7695,22.6678,22.7441,112300.0
2009-08-26 10:00:00,26.85,27.0,26.84,26.99,322500.0,22.7526,22.8797,22.7441,22.8712,322500.0
2009-08-26 10:05:00,27.0,27.03,26.93,26.98,245700.0,22.8797,22.9051,22.8204,22.8627,245700.0
2009-08-26 10:10:00,26.99,27.13,26.96,27.11,357300.0,22.8712,22.9898,22.8458,22.9729,357300.0
2009-08-26 10:15:00,27.12,27.12,27.04,27.04,230500.0,22.9814,22.9814,22.9136,22.9136,230500.0
2009-08-26 10:20:00,27.05,27.1,27.03,27.03,171200.0,22.922,22.9644,22.9051,22.9051,171200.0
2009-08-26 10:25:00,27.04,27.05,27.0,27.04,104800.0,22.9136,22.922,22.8797,22.9136,104800.0
2009-08-26 10:30:00,27.04,27.1,27.03,27.07,160000.0,22.9136,22.9644,22.9051,22.939,160000.0
2009-08-26 10:35:00,27.07,27.08,27.02,27.05,214000.0,22.939,22.9475,22.8966,22.922,214000.0
2009-08-26 10:40:00,27.05,27.06,26.95,26.97,111400.0,22.922,22.9305,22.8373,22.8543,111400.0
2009-08-26 10:45:00,26.97,27.0,26.94,26.99,119000.0,22.8543,22.8797,22.8288,22.8712,119000.0
2009-08-26 10:50:00,27.0,27.01,26.97,26.99,134700.0,22.8797,22.8882,22.8543,22.8712,134700.0
2009-08-26 10:55:00,26.99,27.01,26.96,27.0,105800.0,22.8712,22.8882,22.8458,22.8797,105800.0
2009-08-26 11:00:00,27.0,27.04,26.97,27.02,129100.0,22.8797,22.9136,22.8543,22.8966,129100.0
2009-08-26 11:05:00,27.02,27.02,26.96,26.96,157200.0,22.8966,22.8966,22.8458,22.8458,157200.0
2009-08-26 11:10:00,26.97,27.0,26.96,26.99,245900.0,22.8543,22.8797,22.8458,22.8712,245900.0
2009-08-26 11:15:00,26.99,26.99,26.96,26.98,117600.0,22.8712,22.8712,22.8458,22.8627,117600.0
2009-08-26 11:20:00,26.98,26.99,26.92,26.98,115100.0,22.8627,22.8712,22.8119,22.8627,115100.0
2009-08-26 11:25:00,26.97,27.01,26.97,26.98,99600.0,22.8543,22.8882,22.8543,22.8627,99600.0
2009-08-26 11:30:00,26.99,27.0,26.96,26.98,47500.0,22.8712,22.8797,22.8458,22.8627,47500.0
2009-08-26 11:35:00,26.99,27.0,26.93,26.96,198100.0,22.8712,22.8797,22.8204,22.8458,198100.0
2009-08-26 11:40:00,26.96,26.99,26.95,26.98,74900.0,22.8458,22.8712,22.8373,22.8627,74900.0
2009-08-26 11:45:00,26.99,27.01,26.97,27.0,51800.0,22.8712,22.8882,22.8543,22.8797,51800.0
2009-08-26 11:50:00,27.01,27.02,27.0,27.0,107400.0,22.8882,22.8966,22.8797,22.8797,107400.0
2009-08-26 11:55:00,27.01,27.01,26.98,26.99,73700.0,22.8882,22.8882,22.8627,22.8712,73700.0
2009-08-26 12:00:00,26.99,27.04,26.96,27.04,148600.0,22.8712,22.9136,22.8458,22.9136,148600.0
2009-08-26 12:05:00,27.04,27.06,27.03,27.03,55500.0,22.9136,22.9305,22.9051,22.9051,55500.0
2009-08-26 12:10:00,27.04,27.04,27.03,27.03,54200.0,22.9136,22.9136,22.9051,22.9051,54200.0
2009-08-26 12:15:00,27.03,27.04,27.0,27.04,87100.0,22.9051,22.9136,22.8797,22.9136,87100.0
2009-08-26 12:20:00,27.04,27.14,27.04,27.11,160400.0,22.9136,22.9983,22.9136,22.9729,160400.0
2009-08-26 12:25:00,27.11,27.11,27.08,27.08,40900.0,22.9729,22.9729,22.9475,22.9475,40900.0
2009-08-26 12:30:00,27.09,27.09,27.05,27.07,76800.0,22.9559,22.9559,22.922,22.939,76800.0
2009-08-26 12:35:00,27.07,27.09,27.04,27.05,92800.0,22.939,22.9559,22.9136,22.922,92800.0
2009-08-26 12:40:00,27.06,27.06,27.04,27.04,39200.0,22.9305,22.9305,22.9136,22.9136,39200.0
2009-08-26 12:45:00,27.05,27.05,27.01,27.01,116000.0,22.922,22.922,22.8882,22.8882,116000.0
2009-08-26 12:50:00,27.02,27.03,27.0,27.02,60100.0,22.8966,22.9051,22.8797,22.8966,60100.0
2009-08-26 12:55:00,27.02,27.06,27.0,27.05,133300.0,22.8966,22.9305,22.8797,22.922,133300.0
2009-08-26 13:00:00,27.05,27.06,27.0,27.0,60600.0,22.922,22.9305,22.8797,22.8797,60600.0
2009-08-26 13:05:00,27.01,27.01,26.96,26.98,115100.0,22.8882,22.8882,22.8458,22.8627,115100.0
2009-08-26 13:10:00,26.98,26.98,26.93,26.93,42200.0,22.8627,22.8627,22.8204,22.8204,42200.0
2009-08-26 13:15:00,26.93,26.96,26.91,26.96,103600.0,22.8204,22.8458,22.8034,22.8458,103600.0
2009-08-26 13:20:00,26.96,27.0,26.95,26.99,57200.0,22.8458,22.8797,22.8373,22.8712,57200.0
2009-08-26 13:25:00,27.0,27.03,26.98,27.03,41200.0,22.8797,22.9051,22.8627,22.9051,41200.0
2009-08-26 13:30:00,27.03,27.06,27.02,27.06,50800.0,22.9051,22.9305,22.8966,22.9305,50800.0
2009-08-26 13:35:00,27.06,27.12,27.05,27.1,70300.0,22.9305,22.9814,22.922,22.9644,70300.0
2009-08-26 13:40:00,27.11,27.11,27.07,27.09,34800.0,22.9729,22.9729,22.939,22.9559,34800.0
2009-08-26 13:45:00,27.09,27.11,27.07,27.08,43200.0,22.9559,22.9729,22.939,22.9475,43200.0
2009-08-26 13:50:00,27.09,27.09,27.07,27.08,34700.0,22.9559,22.9559,22.939,22.9475,34700.0
2009-08-26 13:55:00,27.09,27.19,27.08,27.19,180000.0,22.9559,23.0407,22.9475,23.0407,180000.0
2009-08-26 14:00:00,27.19,27.2,27.15,27.15,116200.0,23.0407,23.0492,23.0068,23.0068,116200.0
2009-08-26 14:05:00,27.16,27.17,27.13,27.13,63600.0,23.0153,23.0237,22.9898,22.9898,63600.0
2009-08-26 14:10:00,27.14,27.15,27.11,27.13,84400.0,22.9983,23.0068,22.9729,22.9898,84400.0
2009-08-26 14:15:00,27.13,27.13,27.11,27.11,33200.0,22.9898,22.9898,22.9729,22.9729,33200.0
2009-08-26 14:20:00,27.12,27.16,27.09,27.12,155300.0,22.9814,23.0153,22.9559,22.9814,155300.0
2009-08-26 14:25:00,27.13,27.13,27.1,27.11,91700.0,22.9898,22.9898,22.9644,22.9729,91700.0
2009-08-26 14:30:00,27.12,27.17,27.08,27.08,120700.0,22.9814,23.0237,22.9475,22.9475,120700.0
2009-08-26 14:35:00,27.09,27.12,27.07,27.11,131800.0,22.9559,22.9814,22.939,22.9729,131800.0
2009-08-26 14:40:00,27.12,27.15,27.1,27.13,177900.0,22.9814,23.0068,22.9644,22.9898,177900.0
2009-08-26 14:45:00,27.13,27.2,27.12,27.17,69500.0,22.9898,23.0492,22.9814,23.0237,69500.0
2009-08-26 14:50:00,27.18,27.18,27.07,27.09,113300.0,23.0322,23.0322,22.939,22.9559,113300.0
2009-08-26 14:55:00,27.1,27.1,27.02,27.06,155200.0,22.9644,22.9644,22.8966,22.9305,155200.0
2009-08-26 15:00:00,27.03,27.08,27.01,27.08,136100.0,22.9051,22.9475,22.8882,22.9475,136100.0
2009-08-26 15:05:00,27.08,27.09,27.05,27.05,130300.0,22.9475,22.9559,22.922,22.922,130300.0
2009-08-26 15:10:00,27.06,27.06,27.02,27.03,107800.0,22.9305,22.9305,22.8966,22.9051,107800.0
2009-08-26 15:15:00,27.04,27.06,27.02,27.02,98500.0,22.9136,22.9305,22.8966,22.8966,98500.0
2009-08-26 15:20:00,27.03,27.05,27.01,27.04,70900.0,22.9051,22.922,22.8882,22.9136,70900.0
2009-08-26 15:25:00,27.04,27.05,27.0,27.01,123000.0,22.9136,22.922,22.8797,22.8882,123000.0
2009-08-26 15:30:00,27.01,27.04,26.95,26.98,226500.0,22.8882,22.9136,22.8373,22.8627,226500.0
2009-08-26 15:35:00,26.98,27.03,26.94,27.03,202600.0,22.8627,22.9051,22.8288,22.9051,202600.0
2009-08-26 15:40:00,27.03,27.03,26.97,27.01,173600.0,22.9051,22.9051,22.8543,22.8882,173600.0
2009-08-26 15:45:00,27.01,27.04,26.95,27.02,250500.0,22.8882,22.9136,22.8373,22.8966,250500.0
2009-08-26 15:50:00,27.02,27.07,27.0,27.03,172100.0,22.8966,22.939,22.8797,22.9051,172100.0
2009-08-26 15:55:00,27.03,27.04,26.98,27.03,439600.0,22.9051,22.9136,22.8627,22.9051,439600.0
2009-08-27 09:30:00,27.1,27.11,26.81,26.81,148100.0,22.9644,22.9729,22.7187,22.7187,148100.0
2009-08-27 09:35:00,26.81,26.98,26.81,26.86,148900.0,22.7187,22.8627,22.7187,22.761,148900.0
2009-08-27 09:40:00,26.86,26.9,26.8,26.88,134500.0,22.761,22.7949,22.7102,22.778,134500.0
2009-08-27 09:45:00,26.88,26.89,26.77,26.77,167400.0,22.778,22.7865,22.6848,22.6848,167400.0
2009-08-27 09:50:00,26.77,26.82,26.69,26.77,153200.0,22.6848,22.7271,22.617,22.6848,153200.0
2009-08-27 09:55:00,26.78,26.79,26.73,26.75,123300.0,22.6933,22.7017,22.6509,22.6678,123300.0
2009-08-27 10:00:00,26.74,26.74,26.66,26.74,161700.0,22.6594,22.6594,22.5916,22.6594,161700.0
2009-08-27 10:05:00,26.73,26.79,26.72,26.72,240800.0,22.6509,22.7017,22.6424,22.6424,240800.0
2009-08-27 10:10:00,26.72,26.73,26.63,26.65,455500.0,22.6424,22.6509,22.5661,22.5831,455500.0
2009-08-27 10:15:00,26.65,26.67,26.58,26.59,162800.0,22.5831,22.6,22.5238,22.5322,162800.0
2009-08-27 10:20:00,26.59,26.66,26.59,26.66,147700.0,22.5322,22.5916,22.5322,22.5916,147700.0
2009-08-27 10:25:00,26.66,26.66,26.6,26.6,89600.0,22.5916,22.5916,22.5407,22.5407,89600.0
2009-08-27 10:30:00,26.6,26.63,26.58,26.59,94900.0,22.5407,22.5661,22.5238,22.5322,94900.0
2009-08-27 10:35:00,26.59,26.62,26.52,26.52,148500.0,22.5322,22.5577,22.4729,22.4729,148500.0
2009-08-27 10:40:00,26.53,26.59,26.51,26.59,119000.0,22.4814,22.5322,22.4645,22.5322,119000.0
2009-08-27 10:45:00,26.59,26.62,26.56,26.61,92000.0,22.5322,22.5577,22.5068,22.5492,92000.0
2009-08-27 10:50:00,26.6,26.62,26.57,26.62,58200.0,22.5407,22.5577,22.5153,22.5577,58200.0
2009-08-27 10:55:00,26.62,26.63,26.54,26.55,79700.0,22.5577,22.5661,22.4899,22.4983,79700.0
2009-08-27 11:00:00,26.54,26.62,26.51,26.61,146300.0,22.4899,22.5577,22.4645,22.5492,146300.0
2009-08-27 11:05:00,26.61,26.65,26.6,26.65,90700.0,22.5492,22.5831,22.5407,22.5831,90700.0
2009-08-27 11:10:00,26.65,26.65,26.62,26.65,33200.0,22.5831,22.5831,22.5577,22.5831,33200.0
2009-08-27 11:15:00,26.65,26.65,26.62,26.63,84100.0,22.5831,22.5831,22.5577,22.5661,84100.0
2009-08-27 11:20:00,26.62,26.64,26.6,26.64,73200.0,22.5577,22.5746,22.5407,22.5746,73200.0
2009-08-27 11:25:00,26.63,26.68,26.63,26.66,79900.0,22.5661,22.6085,22.5661,22.5916,79900.0
2009-08-27 11:30:00,26.66,26.67,26.63,26.67,60300.0,22.5916,22.6,22.5661,22.6,60300.0
2009-08-27 11:35:00,26.67,26.67,26.63,26.63,58300.0,22.6,22.6,22.5661,22.5661,58300.0
2009-08-27 11:40:00,26.63,26.66,26.62,26.65,40700.0,22.5661,22.5916,22.5577,22.5831,40700.0
2009-08-27 11:45:00,26.66,26.7,26.65,26.7,52500.0,22.5916,22.6255,22.5831,22.6255,52500.0
2009-08-27 11:50:00,26.7,26.75,26.69,26.75,74700.0,22.6255,22.6678,22.617,22.6678,74700.0
2009-08-27 11:55:00,26.75,26.82,26.74,26.8,99200.0,22.6678,22.7271,22.6594,22.7102,99200.0
2009-08-27 12:00:00,26.8,26.83,26.79,26.83,27500.0,22.7102,22.7356,22.7017,22.7356,27500.0
2009-08-27 12:05:00,26.83,26.83,26.79,26.8,35400.0,22.7356,22.7356,22.7017,22.7102,35400.0
2009-08-27 12:10:00,26.8,26.83,26.79,26.8,77500.0,22.7102,22.7356,22.7017,22.7102,77500.0
2009-08-27 12:15:00,26.8,26.8,26.77,26.77,20600.0,22.7102,22.7102,22.6848,22.6848,20600.0
2009-08-27 12:20:00,26.78,26.82,26.77,26.82,67200.0,22.6933,22.7271,22.6848,22.7271,67200.0
2009-08-27 12:25:00,26.82,26.86,26.8,26.86,103300.0,22.7271,22.761,22.7102,22.761,103300.0
2009-08-27 12:30:00,26.86,26.89,26.84,26.86,79500.0,22.761,22.7865,22.7441,22.761,79500.0
2009-08-27 12:35:00,26.85,26.89,26.85,26.88,61400.0,22.7526,22.7865,22.7526,22.778,61400.0
2009-08-27 12:40:00,26.88,26.89,26.84,26.85,50600.0,22.778,22.7865,22.7441,22.7526,50600.0
2009-08-27 12:45:00,26.85,26.87,26.84,26.85,40300.0,22.7526,22.7695,22.7441,22.7526,40300.0
2009-08-27 12:50:00,26.85,26.87,26.85,26.85,30200.0,22.7526,22.7695,22.7526,22.7526,30200.0
2009-08-27 12:55:00,26.85,26.9,26.85,26.89,58200.0,22.7526,22.7949,22.7526,22.7865,58200.0
2009-08-27 13:00:00,26.9,26.91,26.87,26.89,72400.0,22.7949,22.8034,22.7695,22.7865,72400.0
2009-08-27 13:05:00,26.88,26.91,26.86,26.86,46800.0,22.778,22.8034,22.761,22.761,46800.0
2009-08-27 13:10:00,26.86,26.86,26.81,26.82,26700.0,22.761,22.761,22.7187,22.7271,26700.0
2009-08-27 13:15:00,26.82,26.85,26.81,26.85,133100.0,22.7271,22.7526,22.7187,22.7526,133100.0
2009-08-27 13:20:00,26.85,26.87,26.84,26.87,46400.0,22.7526,22.7695,22.7441,22.7695,46400.0
2009-08-27 13:25:00,26.87,26.87,26.82,26.83,63900.0,22.7695,22.7695,22.7271,22.7356,63900.0
2009-08-27 13:30:00,26.84,26.92,26.83,26.91,77800.0,22.7441,22.8119,22.7356,22.8034,77800.0
2009-08-27 13:35:00,26.91,26.96,26.91,26.94,60400.0,22.8034,22.8458,22.8034,22.8288,60400.0
2009-08-27 13:40:00,26.94,26.95,26.9,26.92,48400.0,22.8288,22.8373,22.7949,22.8119,48400.0
2009-08-27 13:45:00,26.93,26.99,26.92,26.94,96800.0,22.8204,22.8712,22.8119,22.8288,96800.0
2009-08-27 13:50:00,26.94,26.99,26.92,26.99,67100.0,22.8288,22.8712,22.8119,22.8712,67100.0
2009-08-27 13:55:00,26.98,27.0,26.96,26.96,81200.0,22.8627,22.8797,22.8458,22.8458,81200.0
2009-08-27 14:00:00,26.97,27.0,26.95,26.99,58400.0,22.8543,22.8797,22.8373,22.8712,58400.0
2009-08-27 14:05:00,26.99,27.01,26.97,26.99,86300.0,22.8712,22.8882,22.8543,22.8712,86300.0
2009-08-27 14:10:00,26.98,27.0,26.94,26.95,54100.0,22.8627,22.8797,22.8288,22.8373,54100.0
2009-08-27 14:15:00,26.96,26.96,26.95,26.95,17200.0,22.8458,22.8458,22.8373,22.8373,17200.0
2009-08-27 14:20:00,26.96,26.99,26.91,26.92,108600.0,22.8458,22.8712,22.8034,22.8119,108600.0
2009-08-27 14:25:00,26.91,26.94,26.9,26.93,112000.0,22.8034,22.8288,22.7949,22.8204,112000.0
2009-08-27 14:30:00,26.94,27.0,26.93,26.99,160200.0,22.8288,22.8797,22.8204,22.8712,160200.0
2009-08-27 14:35:00,26.99,27.01,26.98,27.0,162400.0,22.8712,22.8882,22.8627,22.8797,162400.0
2009-08-27 14:40:00,27.0,27.02,26.99,27.02,96900.0,22.8797,22.8966,22.8712,22.8966,96900.0
2009-08-27 14:45:00,27.01,27.02,26.98,26.99,136400.0,22.8882,22.8966,22.8627,22.8712,136400.0
2009-08-27 14:50:00,26.99,27.01,26.98,26.99,72200.0,22.8712,22.8882,22.8627,22.8712,72200.0
2009-08-27 14:55:00,26.99,26.99,26.93,26.94,151600.0,22.8712,22.8712,22.8204,22.8288,151600.0
2009-08-27 15:00:00,26.95,26.96,26.92,26.93,105800.0,22.8373,22.8458,22.8119,22.8204,105800.0
2009-08-27 15:05:00,26.93,26.99,26.92,26.99,121800.0,22.8204,22.8712,22.8119,22.8712,121800.0
2009-08-27 15:10:00,26.99,27.0,26.98,26.99,26100.0,22.8712,22.8797,22.8627,22.8712,26100.0
2009-08-27 15:15:00,27.0,27.06,26.99,27.04,155900.0,22.8797,22.9305,22.8712,22.9136,155900.0
2009-08-27 15:20:00,27.03,27.08,27.02,27.03,104800.0,22.9051,22.9475,22.8966,22.9051,104800.0
2009-08-27 15:25:00,27.03,27.03,26.94,26.96,163600.0,22.9051,22.9051,22.8288,22.8458,163600.0
2009-08-27 15:30:00,26.96,27.03,26.94,26.95,229400.0,22.8458,22.9051,22.8288,22.8373,229400.0
2009-08-27 15:35:00,26.95,27.01,26.94,27.01,149100.0,22.8373,22.8882,22.8288,22.8882,149100.0
2009-08-27 15:40:00,27.01,27.02,26.95,26.98,229500.0,22.8882,22.8966,22.8373,22.8627,229500.0
2009-08-27 15:45:00,26.97,26.99,26.93,26.98,177300.0,22.8543,22.8712,22.8204,22.8627,177300.0
2009-08-27 15:50:00,26.97,27.02,26.95,26.99,223600.0,22.8543,22.8966,22.8373,22.8712,223600.0
2009-08-27 15:55:00,26.99,27.01,26.95,26.99,314700.0,22.8712,22.8882,22.8373,22.8712,314700.0
2009-08-28 09:30:00,27.08,27.08,26.85,26.89,296000.0,22.9475,22.9475,22.7526,22.7865,296000.0
2009-08-28 09:35:00,26.89,26.96,26.83,26.84,257300.0,22.7865,22.8458,22.7356,22.7441,257300.0
2009-08-28 09:40:00,26.84,26.87,26.83,26.83,255900.0,22.7441,22.7695,22.7356,22.7356,255900.0
2009-08-28 09:45:00,26.83,26.85,26.76,26.81,165700.0,22.7356,22.7526,22.6763,22.7187,165700.0
2009-08-28 09:50:00,26.81,26.92,26.8,26.91,157100.0,22.7187,22.8119,22.7102,22.8034,157100.0
2009-08-28 09:55:00,26.92,26.92,26.79,26.8,200700.0,22.8119,22.8119,22.7017,22.7102,200700.0
2009-08-28 10:00:00,26.79,26.83,26.73,26.77,334100.0,22.7017,22.7356,22.6509,22.6848,334100.0
2009-08-28 10:05:00,26.76,26.78,26.67,26.73,259800.0,22.6763,22.6933,22.6,22.6509,259800.0
2009-08-28 10:10:00,26.73,26.79,26.67,26.7,166400.0,22.6509,22.7017,22.6,22.6255,166400.0
2009-08-28 10:15:00,26.68,26.78,26.68,26.73,91900.0,22.6085,22.6933,22.6085,22.6509,91900.0
2009-08-28 10:20:00,26.73,26.74,26.65,26.67,134800.0,22.6509,22.6594,22.5831,22.6,134800.0
2009-08-28 10:25:00,26.66,26.68,26.59,26.63,166400.0,22.5916,22.6085,22.5322,22.5661,166400.0
2009-08-28 10:30:00,26.63,26.7,26.6,26.7,122500.0,22.5661,22.6255,22.5407,22.6255,122500.0
2009-08-28 10:35:00,26.7,26.79,26.69,26.79,71500.0,22.6255,22.7017,22.617,22.7017,71500.0
2009-08-28 10:40:00,26.79,26.8,26.75,26.77,62400.0,22.7017,22.7102,22.6678,22.6848,62400.0
2009-08-28 10:45:00,26.76,26.82,26.74,26.79,175000.0,22.6763,22.7271,22.6594,22.7017,175000.0
2009-08-28 10:50:00,26.8,26.84,26.79,26.83,116000.0,22.7102,22.7441,22.7017,22.7356,116000.0
2009-08-28 10:55:00,26.83,26.86,26.78,26.8,146600.0,22.7356,22.761,22.6933,22.7102,146600.0
2009-08-28 11:00:00,26.8,26.82,26.75,26.79,91200.0,22.7102,22.7271,22.6678,22.7017,91200.0
2009-08-28 11:05:00,26.79,26.84,26.79,26.81,89100.0,22.7017,22.7441,22.7017,22.7187,89100.0
2009-08-28 11:10:00,26.81,26.83,26.79,26.83,57800.0,22.7187,22.7356,22.7017,22.7356,57800.0
2009-08-28 11:15:00,26.83,26.86,26.82,26.86,110100.0,22.7356,22.761,22.7271,22.761,110100.0
2009-08-28 11:20:00,26.85,26.9,26.84,26.88,88500.0,22.7526,22.7949,22.7441,22.778,88500.0
2009-08-28 11:25:00,26.89,26.91,26.86,26.88,81100.0,22.7865,22.8034,22.761,22.778,81100.0
2009-08-28 11:30:00,26.87,26.88,26.85,26.87,35600.0,22.7695,22.778,22.7526,22.7695,35600.0
2009-08-28 11:35:00,26.87,26.93,26.84,26.86,87300.0,22.7695,22.8204,22.7441,22.761,87300.0
2009-08-28 11:40:00,26.86,26.86,26.81,26.82,48800.0,22.761,22.761,22.7187,22.7271,48800.0
2009-08-28 11:45:00,26.82,26.89,26.82,26.89,66800.0,22.7271,22.7865,22.7271,22.7865,66800.0
2009-08-28 11:50:00,26.89,26.91,26.87,26.88,69000.0,22.7865,22.8034,22.7695,22.778,69000.0
2009-08-28 11:55:00,26.89,26.89,26.83,26.87,58100.0,22.7865,22.7865,22.7356,22.7695,58100.0
2009-08-28 12:00:00,26.88,26.92,26.87,26.9,28300.0,22.778,22.8119,22.7695,22.7949,28300.0
2009-08-28 12:05:00,26.91,26.92,26.89,26.9,41700.0,22.8034,22.8119,22.7865,22.7949,41700.0
2009-08-28 12:10:00,26.89,26.92,26.87,26.87,41500.0,22.7865,22.8119,22.7695,22.7695,41500.0
2009-08-28 12:15:00,26.87,26.87,26.8,26.82,101800.0,22.7695,22.7695,22.7102,22.7271,101800.0
2009-08-28 12:20:00,26.81,26.84,26.8,26.8,75400.0,22.7187,22.7441,22.7102,22.7102,75400.0
2009-08-28 12:25:00,26.79,26.84,26.77,26.8,59600.0,22.7017,22.7441,22.6848,22.7102,59600.0
2009-08-28 12:30:00,26.81,26.84,26.8,26.83,36400.0,22.7187,22.7441,22.7102,22.7356,36400.0
2009-08-28 12:35:00,26.83,26.83,26.79,26.81,137500.0,22.7356,22.7356,22.7017,22.7187,137500.0
2009-08-28 12:40:00,26.8,26.81,26.78,26.8,67400.0,22.7102,22.7187,22.6933,22.7102,67400.0
2009-08-28 12:45:00,26.8,26.8,26.78,26.79,102500.0,22.7102,22.7102,22.6933,22.7017,102500.0
2009-08-28 12:50:00,26.78,26.78,26.76,26.77,41400.0,22.6933,22.6933,22.6763,22.6848,41400.0
2009-08-28 12:55:00,26.78,26.78,26.74,26.76,40600.0,22.6933,22.6933,22.6594,22.6763,40600.0
2009-08-28 13:00:00,26.75,26.79,26.75,26.78,44700.0,22.6678,22.7017,22.6678,22.6933,44700.0
2009-08-28 13:05:00,26.77,26.79,26.76,26.79,76700.0,22.6848,22.7017,22.6763,22.7017,76700.0
2009-08-28 13:10:00,26.79,26.86,26.79,26.8,71400.0,22.7017,22.761,22.7017,22.7102,71400.0
2009-08-28 13:15:00,26.8,26.82,26.8,26.81,28000.0,22.7102,22.7271,22.7102,22.7187,28000.0
2009-08-28 13:20:00,26.81,26.83,26.8,26.8,66100.0,22.7187,22.7356,22.7102,22.7102,66100.0
2009-08-28 13:25:00,26.81,26.83,26.81,26.81,32500.0,22.7187,22.7356,22.7187,22.7187,32500.0
2009-08-28 13:30:00,26.81,26.83,26.81,26.83,38900.0,22.7187,22.7356,22.7187,22.7356,38900.0
2009-08-28 13:35:00,26.83,26.84,26.8,26.82,43800.0,22.7356,22.7441,22.7102,22.7271,43800.0
2009-08-28 13:40:00,26.82,26.83,26.8,26.8,51000.0,22.7271,22.7356,22.7102,22.7102,51000.0
2009-08-28 13:45:00,26.8,26.82,26.77,26.82,100100.0,22.7102,22.7271,22.6848,22.7271,100100.0
2009-08-28 13:50:00,26.82,26.83,26.78,26.8,77200.0,22.7271,22.7356,22.6933,22.7102,77200.0
2009-08-28 13:55:00,26.79,26.8,26.78,26.79,26400.0,22.7017,22.7102,22.6933,22.7017,26400.0
2009-08-28 14:00:00,26.78,26.79,26.75,26.78,73800.0,22.6933,22.7017,22.6678,22.6933,73800.0
2009-08-28 14:05:00,26.78,26.83,26.78,26.82,40200.0,22.6933,22.7356,22.6933,22.7271,40200.0
2009-08-28 14:10:00,26.83,26.87,26.83,26.85,107100.0,22.7356,22.7695,22.7356,22.7526,107100.0
2009-08-28 14:15:00,26.85,26.87,26.83,26.85,144400.0,22.7526,22.7695,22.7356,22.7526,144400.0
2009-08-28 14:20:00,26.84,26.84,26.78,26.79,137100.0,22.7441,22.7441,22.6933,22.7017,137100.0
2009-08-28 14:25:00,26.79,26.81,26.77,26.81,115400.0,22.7017,22.7187,22.6848,22.7187,115400.0
2009-08-28 14:30:00,26.81,26.81,26.74,26.78,170900.0,22.7187,22.7187,22.6594,22.6933,170900.0
2009-08-28 14:35:00,26.78,26.84,26.77,26.78,103200.0,22.6933,22.7441,22.6848,22.6933,103200.0
2009-08-28 14:40:00,26.79,26.81,26.76,26.77,76800.0,22.7017,22.7187,22.6763,22.6848,76800.0
2009-08-28 14:45:00,26.77,26.78,26.74,26.78,148500.0,22.6848,22.6933,22.6594,22.6933,148500.0
2009-08-28 14:50:00,26.79,26.83,26.77,26.8,70100.0,22.7017,22.7356,22.6848,22.7102,70100.0
2009-08-28 14:55:00,26.8,26.82,26.78,26.79,46000.0,22.7102,22.7271,22.6933,22.7017,46000.0
2009-08-28 15:00:00,26.78,26.82,26.78,26.8,62200.0,22.6933,22.7271,22.6933,22.7102,62200.0
2009-08-28 15:05:00,26.8,26.8,26.75,26.79,68900.0,22.7102,22.7102,22.6678,22.7017,68900.0
2009-08-28 15:10:00,26.79,26.8,26.78,26.8,37200.0,22.7017,22.7102,22.6933,22.7102,37200.0
2009-08-28 15:15:00,26.8,26.81,26.79,26.81,34900.0,22.7102,22.7187,22.7017,22.7187,34900.0
2009-08-28 15:20:00,26.81,26.82,26.78,26.8,337500.0,22.7187,22.7271,22.6933,22.7102,337500.0
2009-08-28 15:25:00,26.81,26.82,26.79,26.79,127000.0,22.7187,22.7271,22.7017,22.7017,127000.0
2009-08-28 15:30:00,26.8,26.82,26.79,26.82,216100.0,22.7102,22.7271,22.7017,22.7271,216100.0
2009-08-28 15:35:00,26.81,26.84,26.79,26.79,156500.0,22.7187,22.7441,22.7017,22.7017,156500.0
2009-08-28 15:40:00,26.8,26.85,26.77,26.8,107200.0,22.7102,22.7526,22.6848,22.7102,107200.0
2009-08-28 15:45:00,26.81,26.82,26.77,26.82,121100.0,22.7187,22.7271,22.6848,22.7271,121100.0
2009-08-28 15:50:00,26.82,26.83,26.8,26.82,124900.0,22.7271,22.7356,22.7102,22.7271,124900.0
2009-08-28 15:55:00,26.82,26.88,26.82,26.85,267200.0,22.7271,22.778,22.7271,22.7526,267200.0
2009-08-31 09:30:00,26.49,26.83,26.29,26.83,718000.0,22.4475,22.7356,22.278,22.7356,718000.0
2009-08-31 09:35:00,26.83,26.97,26.68,26.9,576700.0,22.7356,22.8543,22.6085,22.7949,576700.0
2009-08-31 09:40:00,26.9,26.91,26.58,26.63,714000.0,22.7949,22.8034,22.5238,22.5661,714000.0
2009-08-31 09:45:00,26.62,26.67,26.43,26.49,564200.0,22.5577,22.6,22.3967,22.4475,564200.0
2009-08-31 09:50:00,26.49,26.54,26.31,26.5,487800.0,22.4475,22.4899,22.295,22.456,487800.0
2009-08-31 09:55:00,26.49,26.57,26.48,26.5,400600.0,22.4475,22.5153,22.439,22.456,400600.0
2009-08-31 10:00:00,26.49,26.56,26.36,26.43,334600.0,22.4475,22.5068,22.3373,22.3967,334600.0
2009-08-31 10:05:00,26.43,26.43,26.36,26.39,240800.0,22.3967,22.3967,22.3373,22.3628,240800.0
2009-08-31 10:10:00,26.39,26.47,26.35,26.44,537500.0,22.3628,22.4306,22.3289,22.4051,537500.0
2009-08-31 10:15:00,26.45,26.49,26.36,26.38,248400.0,22.4136,22.4475,22.3373,22.3543,248400.0
2009-08-31 10:20:00,26.38,26.41,26.34,26.34,315500.0,22.3543,22.3797,22.3204,22.3204,315500.0
2009-08-31 10:25:00,26.34,26.37,26.29,26.35,270000.0,22.3204,22.3458,22.278,22.3289,270000.0
2009-08-31 10:30:00,26.35,26.35,26.2,26.28,569700.0,22.3289,22.3289,22.2018,22.2696,569700.0
2009-08-31 10:35:00,26.28,26.38,26.28,26.34,255200.0,22.2696,22.3543,22.2696,22.3204,255200.0
2009-08-31 10:40:00,26.35,26.38,26.3,26.35,310500.0,22.3289,22.3543,22.2865,22.3289,310500.0
2009-08-31 10:45:00,26.35,26.37,26.32,26.37,197600.0,22.3289,22.3458,22.3034,22.3458,197600.0
2009-08-31 10:50:00,26.37,26.38,26.3,26.33,173300.0,22.3458,22.3543,22.2865,22.3119,173300.0
2009-08-31 10:55:00,26.34,26.34,26.26,26.28,162800.0,22.3204,22.3204,22.2526,22.2696,162800.0
2009-08-31 11:00:00,26.27,26.28,26.2,26.23,668800.0,22.2611,22.2696,22.2018,22.2272,668800.0
2009-08-31 11:05:00,26.23,26.24,26.21,26.21,128500.0,22.2272,22.2357,22.2102,22.2102,128500.0
2009-08-31 11:10:00,26.22,26.22,26.16,26.18,547800.0,22.2187,22.2187,22.1679,22.1848,547800.0
2009-08-31 11:15:00,26.18,26.2,26.05,26.06,558800.0,22.1848,22.2018,22.0747,22.0831,558800.0
2009-08-31 11:20:00,26.06,26.12,26.0,26.01,501800.0,22.0831,22.134,22.0323,22.0408,501800.0
2009-08-31 11:25:00,26.01,26.01,25.94,25.96,605700.0,22.0408,22.0408,21.9814,21.9984,605700.0
2009-08-31 11:30:00,25.96,26.08,25.95,26.04,438900.0,21.9984,22.1001,21.9899,22.0662,438900.0
2009-08-31 11:35:00,26.03,26.08,26.0,26.02,198300.0,22.0577,22.1001,22.0323,22.0492,198300.0
2009-08-31 11:40:00,26.03,26.03,25.99,26.0,172600.0,22.0577,22.0577,22.0238,22.0323,172600.0
2009-08-31 11:45:00,26.0,26.01,25.96,25.99,197200.0,22.0323,22.0408,21.9984,22.0238,197200.0
2009-08-31 11:50:00,25.99,25.99,25.89,25.95,774400.0,22.0238,22.0238,21.9391,21.9899,774400.0
2009-08-31 11:55:00,25.94,26.0,25.94,26.0,340500.0,21.9814,22.0323,21.9814,22.0323,340500.0
2009-08-31 12:00:00,26.0,26.0,25.94,25.95,333900.0,22.0323,22.0323,21.9814,21.9899,333900.0
2009-08-31 12:05:00,25.94,25.97,25.94,25.96,272700.0,21.9814,22.0069,21.9814,21.9984,272700.0
2009-08-31 12:10:00,25.95,25.97,25.91,25.97,523600.0,21.9899,22.0069,21.956,22.0069,523600.0
2009-08-31 12:15:00,25.97,25.97,25.91,25.91,345200.0,22.0069,22.0069,21.956,21.956,345200.0
2009-08-31 12:20:00,25.9,25.96,25.9,25.94,368400.0,21.9475,21.9984,21.9475,21.9814,368400.0
2009-08-31 12:25:00,25.95,25.96,25.91,25.91,152500.0,21.9899,21.9984,21.956,21.956,152500.0
2009-08-31 12:30:00,25.92,25.93,25.89,25.89,232300.0,21.9645,21.973,21.9391,21.9391,232300.0
2009-08-31 12:35:00,25.89,25.9,25.76,25.78,631100.0,21.9391,21.9475,21.8289,21.8459,631100.0
2009-08-31 12:40:00,25.78,25.83,25.75,25.83,439100.0,21.8459,21.8882,21.8204,21.8882,439100.0
2009-08-31 12:45:00,25.82,25.83,25.79,25.81,170400.0,21.8798,21.8882,21.8543,21.8713,170400.0
2009-08-31 12:50:00,25.82,25.87,25.81,25.86,153300.0,21.8798,21.9221,21.8713,21.9136,153300.0
2009-08-31 12:55:00,25.86,25.91,25.86,25.9,121200.0,21.9136,21.956,21.9136,21.9475,121200.0
2009-08-31 13:00:00,25.9,25.92,25.9,25.91,146900.0,21.9475,21.9645,21.9475,21.956,146900.0
2009-08-31 13:05:00,25.91,25.95,25.91,25.95,118700.0,21.956,21.9899,21.956,21.9899,118700.0
2009-08-31 13:10:00,25.95,25.96,25.94,25.95,411200.0,21.9899,21.9984,21.9814,21.9899,411200.0
2009-08-31 13:15:00,25.95,26.03,25.94,26.03,294800.0,21.9899,22.0577,21.9814,22.0577,294800.0
2009-08-31 13:20:00,26.03,26.03,26.0,26.0,146800.0,22.0577,22.0577,22.0323,22.0323,146800.0
2009-08-31 13:25:00,26.0,26.03,26.0,26.03,111500.0,22.0323,22.0577,22.0323,22.0577,111500.0
2009-08-31 13:30:00,26.03,26.03,26.01,26.03,137300.0,22.0577,22.0577,22.0408,22.0577,137300.0
2009-08-31 13:35:00,26.03,26.14,26.01,26.13,812700.0,22.0577,22.1509,22.0408,22.1424,812700.0
2009-08-31 13:40:00,26.13,26.14,26.08,26.1,261200.0,22.1424,22.1509,22.1001,22.117,261200.0
2009-08-31 13:45:00,26.1,26.13,26.09,26.09,115400.0,22.117,22.1424,22.1085,22.1085,115400.0
2009-08-31 13:50:00,26.1,26.1,26.09,26.1,193600.0,22.117,22.117,22.1085,22.117,193600.0
2009-08-31 13:55:00,26.09,26.1,26.09,26.1,105500.0,22.1085,22.117,22.1085,22.117,105500.0
2009-08-31 14:00:00,26.1,26.1,26.07,26.07,122000.0,22.117,22.117,22.0916,22.0916,122000.0
2009-08-31 14:05:00,26.07,26.08,26.03,26.05,130800.0,22.0916,22.1001,22.0577,22.0747,130800.0
2009-08-31 14:10:00,26.06,26.06,25.99,25.99,368100.0,22.0831,22.0831,22.0238,22.0238,368100.0
2009-08-31 14:15:00,26.0,26.02,25.98,26.0,169200.0,22.0323,22.0492,22.0153,22.0323,169200.0
2009-08-31 14:20:00,25.99,26.03,25.97,25.97,198100.0,22.0238,22.0577,22.0069,22.0069,198100.0
2009-08-31 14:25:00,25.97,26.01,25.96,26.0,115300.0,22.0069,22.0408,21.9984,22.0323,115300.0
2009-08-31 14:30:00,26.0,26.01,25.98,26.01,167800.0,22.0323,22.0408,22.0153,22.0408,167800.0
2009-08-31 14:35:00,26.02,26.07,26.01,26.06,242900.0,22.0492,22.0916,22.0408,22.0831,242900.0
2009-08-31 14:40:00,26.05,26.12,26.05,26.1,341600.0,22.0747,22.134,22.0747,22.117,341600.0
2009-08-31 14:45:00,26.09,26.15,26.09,26.14,243200.0,22.1085,22.1594,22.1085,22.1509,243200.0
2009-08-31 14:50:00,26.14,26.17,26.14,26.15,166100.0,22.1509,22.1763,22.1509,22.1594,166100.0
2009-08-31 14:55:00,26.15,26.19,26.13,26.14,271000.0,22.1594,22.1933,22.1424,22.1509,271000.0
2009-08-31 15:00:00,26.15,26.15,26.05,26.08,257500.0,22.1594,22.1594,22.0747,22.1001,257500.0
2009-08-31 15:05:00,26.08,26.1,26.07,26.09,112900.0,22.1001,22.117,22.0916,22.1085,112900.0
2009-08-31 15:10:00,26.1,26.14,26.07,26.08,237200.0,22.117,22.1509,22.0916,22.1001,237200.0
2009-08-31 15:15:00,26.09,26.13,26.08,26.11,124900.0,22.1085,22.1424,22.1001,22.1255,124900.0
2009-08-31 15:20:00,26.1,26.13,26.07,26.09,253700.0,22.117,22.1424,22.0916,22.1085,253700.0
2009-08-31 15:25:00,26.1,26.1,25.99,26.05,951300.0,22.117,22.117,22.0238,22.0747,951300.0
2009-08-31 15:30:00,26.05,26.05,25.99,26.01,499800.0,22.0747,22.0747,22.0238,22.0408,499800.0
2009-08-31 15:35:00,26.02,26.06,25.99,26.05,455300.0,22.0492,22.0831,22.0238,22.0747,455300.0
2009-08-31 15:40:00,26.04,26.06,25.97,26.0,626300.0,22.0662,22.0831,22.0069,22.0323,626300.0
2009-08-31 15:45:00,26.01,26.04,25.99,26.01,588100.0,22.0408,22.0662,22.0238,22.0408,588100.0
2009-08-31 15:50:00,26.01,26.04,26.0,26.04,462700.0,22.0408,22.0662,22.0323,22.0662,462700.0
2009-08-31 15:55:00,26.04,26.06,26.01,26.06,922300.0,22.0662,22.0831,22.0408,22.0831,922300.0
2009-09-01 09:30:00,25.91,25.99,25.81,25.92,349100.0,21.956,22.0238,21.8713,21.9645,349100.0
2009-09-01 09:35:00,25.92,26.22,25.92,26.11,469500.0,21.9645,22.2187,21.9645,22.1255,469500.0
2009-09-01 09:40:00,26.11,26.21,26.11,26.19,280700.0,22.1255,22.2102,22.1255,22.1933,280700.0
2009-09-01 09:45:00,26.19,26.3,26.19,26.29,410300.0,22.1933,22.2865,22.1933,22.278,410300.0
2009-09-01 09:50:00,26.29,26.36,26.27,26.27,466500.0,22.278,22.3373,22.2611,22.2611,466500.0
2009-09-01 09:55:00,26.28,26.37,26.27,26.34,272500.0,22.2696,22.3458,22.2611,22.3204,272500.0
2009-09-01 10:00:00,26.34,26.5,26.29,26.43,600800.0,22.3204,22.456,22.278,22.3967,600800.0
2009-09-01 10:05:00,26.44,26.53,26.43,26.5,497500.0,22.4051,22.4814,22.3967,22.456,497500.0
2009-09-01 10:10:00,26.5,26.52,26.47,26.48,696700.0,22.456,22.4729,22.4306,22.439,696700.0
2009-09-01 10:15:00,26.48,26.49,26.41,26.43,886900.0,22.439,22.4475,22.3797,22.3967,886900.0
2009-09-01 10:20:00,26.43,26.51,26.42,26.51,317300.0,22.3967,22.4645,22.3882,22.4645,317300.0
2009-09-01 10:25:00,26.51,26.59,26.5,26.55,345200.0,22.4645,22.5322,22.456,22.4983,345200.0
2009-09-01 10:30:00,26.55,26.64,26.55,26.62,389800.0,22.4983,22.5746,22.4983,22.5577,389800.0
2009-09-01 10:35:00,26.62,26.67,26.62,26.65,254800.0,22.5577,22.6,22.5577,22.5831,254800.0
2009-09-01 10:40:00,26.65,26.65,26.57,26.57,342300.0,22.5831,22.5831,22.5153,22.5153,342300.0
2009-09-01 10:45:00,26.57,26.59,26.51,26.53,673000.0,22.5153,22.5322,22.4645,22.4814,673000.0
2009-09-01 10:50:00,26.52,26.54,26.41,26.41,461200.0,22.4729,22.4899,22.3797,22.3797,461200.0
2009-09-01 10:55:00,26.41,26.43,26.36,26.38,249400.0,22.3797,22.3967,22.3373,22.3543,249400.0
2009-09-01 11:00:00,26.37,26.37,26.31,26.32,310700.0,22.3458,22.3458,22.295,22.3034,310700.0
2009-09-01 11:05:00,26.32,26.32,26.2,26.23,331600.0,22.3034,22.3034,22.2018,22.2272,331600.0
2009-09-01 11:10:00,26.22,26.24,26.08,26.14,418100.0,22.2187,22.2357,22.1001,22.1509,418100.0
2009-09-01 11:15:00,26.13,26.14,26.11,26.14,266700.0,22.1424,22.1509,22.1255,22.1509,266700.0
2009-09-01 11:20:00,26.14,26.23,26.0,26.02,406900.0,22.1509,22.2272,22.0323,22.0492,406900.0
2009-09-01 11:25:00,26.03,26.05,25.87,25.89,323500.0,22.0577,22.0747,21.9221,21.9391,323500.0
2009-09-01 11:30:00,25.89,25.89,25.82,25.84,202000.0,21.9391,21.9391,21.8798,21.8967,202000.0
2009-09-01 11:35:00,25.83,25.84,25.75,25.83,277600.0,21.8882,21.8967,21.8204,21.8882,277600.0
2009-09-01 11:40:00,25.83,25.91,25.79,25.89,363000.0,21.8882,21.956,21.8543,21.9391,363000.0
2009-09-01 11:45:00,25.89,25.97,25.85,25.86,455100.0,21.9391,22.0069,21.9052,21.9136,455100.0
2009-09-01 11:50:00,25.87,25.9,25.85,25.89,129800.0,21.9221,21.9475,21.9052,21.9391,129800.0
2009-09-01 11:55:00,25.89,25.89,25.76,25.77,113200.0,21.9391,21.9391,21.8289,21.8374,113200.0
2009-09-01 12:00:00,25.78,25.81,25.75,25.77,288600.0,21.8459,21.8713,21.8204,21.8374,288600.0
2009-09-01 12:05:00,25.76,25.85,25.76,25.8,259800.0,21.8289,21.9052,21.8289,21.8628,259800.0
2009-09-01 12:10:00,25.79,25.79,25.76,25.79,66000.0,21.8543,21.8543,21.8289,21.8543,66000.0
2009-09-01 12:15:00,25.79,25.8,25.72,25.72,197800.0,21.8543,21.8628,21.795,21.795,197800.0
2009-09-01 12:20:00,25.73,25.76,25.65,25.71,388500.0,21.8035,21.8289,21.7357,21.7865,388500.0
2009-09-01 12:25:00,25.71,25.73,25.63,25.63,279500.0,21.7865,21.8035,21.7187,21.7187,279500.0
2009-09-01 12:30:00,25.63,25.72,25.61,25.69,184000.0,21.7187,21.795,21.7018,21.7696,184000.0
2009-09-01 12:35:00,25.68,25.72,25.64,25.69,190800.0,21.7611,21.795,21.7272,21.7696,190800.0
2009-09-01 12:40:00,25.69,25.78,25.69,25.78,157800.0,21.7696,21.8459,21.7696,21.8459,157800.0
2009-09-01 12:45:00,25.77,25.8,25.72,25.79,157800.0,21.8374,21.8628,21.795,21.8543,157800.0
2009-09-01 12:50:00,25.79,25.8,25.75,25.76,126700.0,21.8543,21.8628,21.8204,21.8289,126700.0
2009-09-01 12:55:00,25.76,25.78,25.72,25.74,70100.0,21.8289,21.8459,21.795,21.812,70100.0
2009-09-01 13:00:00,25.74,25.77,25.74,25.74,105500.0,21.812,21.8374,21.812,21.812,105500.0
2009-09-01 13:05:00,25.75,25.77,25.65,25.68,261100.0,21.8204,21.8374,21.7357,21.7611,261100.0
2009-09-01 13:10:00,25.67,25.68,25.6,25.64,309000.0,21.7526,21.7611,21.6933,21.7272,309000.0
2009-09-01 13:15:00,25.64,25.65,25.61,25.65,122400.0,21.7272,21.7357,21.7018,21.7357,122400.0
2009-09-01 13:20:00,25.65,25.66,25.64,25.64,151300.0,21.7357,21.7442,21.7272,21.7272,151300.0
2009-09-01 13:25:00,25.64,25.73,25.64,25.67,474100.0,21.7272,21.8035,21.7272,21.7526,474100.0
2009-09-01 13:30:00,25.67,25.68,25.61,25.63,147200.0,21.7526,21.7611,21.7018,21.7187,147200.0
2009-09-01 13:35:00,25.62,25.67,25.62,25.66,95100.0,21.7103,21.7526,21.7103,21.7442,95100.0
2009-09-01 13:40:00,25.66,25.76,25.65,25.71,520200.0,21.7442,21.8289,21.7357,21.7865,520200.0
2009-09-01 13:45:00,25.7,25.74,25.68,25.72,182700.0,21.7781,21.812,21.7611,21.795,182700.0
2009-09-01 13:50:00,25.72,25.76,25.7,25.74,106500.0,21.795,21.8289,21.7781,21.812,106500.0
2009-09-01 13:55:00,25.74,25.8,25.72,25.8,138100.0,21.812,21.8628,21.795,21.8628,138100.0
2009-09-01 14:00:00,25.8,25.83,25.79,25.82,225000.0,21.8628,21.8882,21.8543,21.8798,225000.0
2009-09-01 14:05:00,25.82,25.83,25.79,25.81,353300.0,21.8798,21.8882,21.8543,21.8713,353300.0
2009-09-01 14:10:00,25.81,25.82,25.75,25.76,249700.0,21.8713,21.8798,21.8204,21.8289,249700.0
2009-09-01 14:15:00,25.77,25.77,25.72,25.76,255700.0,21.8374,21.8374,21.795,21.8289,255700.0
2009-09-01 14:20:00,25.75,25.77,25.7,25.72,159700.0,21.8204,21.8374,21.7781,21.795,159700.0
2009-09-01 14:25:00,25.72,25.73,25.7,25.72,192800.0,21.795,21.8035,21.7781,21.795,192800.0
2009-09-01 14:30:00,25.72,25.75,25.71,25.75,123900.0,21.795,21.8204,21.7865,21.8204,123900.0
2009-09-01 14:35:00,25.74,25.77,25.74,25.74,128600.0,21.812,21.8374,21.812,21.812,128600.0
2009-09-01 14:40:00,25.75,25.75,25.71,25.73,243100.0,21.8204,21.8204,21.7865,21.8035,243100.0
2009-09-01 14:45:00,25.73,25.77,25.72,25.73,169300.0,21.8035,21.8374,21.795,21.8035,169300.0
2009-09-01 14:50:00,25.74,25.78,25.73,25.76,394100.0,21.812,21.8459,21.8035,21.8289,394100.0
2009-09-01 14:55:00,25.75,25.79,25.74,25.74,324500.0,21.8204,21.8543,21.812,21.812,324500.0
2009-09-01 15:00:00,25.75,25.78,25.73,25.76,219800.0,21.8204,21.8459,21.8035,21.8289,219800.0
2009-09-01 15:05:00,25.76,25.81,25.75,25.78,320500.0,21.8289,21.8713,21.8204,21.8459,320500.0
2009-09-01 15:10:00,25.79,25.81,25.77,25.79,190700.0,21.8543,21.8713,21.8374,21.8543,190700.0
2009-09-01 15:15:00,25.78,25.82,25.76,25.8,306600.0,21.8459,21.8798,21.8289,21.8628,306600.0
2009-09-01 15:20:00,25.81,25.81,25.76,25.79,311700.0,21.8713,21.8713,21.8289,21.8543,311700.0
2009-09-01 15:25:00,25.79,25.81,25.71,25.72,270700.0,21.8543,21.8713,21.7865,21.795,270700.0
2009-09-01 15:30:00,25.72,25.76,25.71,25.75,294700.0,21.795,21.8289,21.7865,21.8204,294700.0
2009-09-01 15:35:00,25.74,25.78,25.73,25.75,136700.0,21.812,21.8459,21.8035,21.8204,136700.0
2009-09-01 15:40:00,25.75,25.76,25.66,25.69,407600.0,21.8204,21.8289,21.7442,21.7696,407600.0
2009-09-01 15:45:00,25.69,25.7,25.61,25.62,652900.0,21.7696,21.7781,21.7018,21.7103,652900.0
2009-09-01 15:50:00,25.62,25.69,25.59,25.69,817300.0,21.7103,21.7696,21.6848,21.7696,817300.0
2009-09-01 15:55:00,25.68,25.7,25.64,25.64,1036500.0,21.7611,21.7781,21.7272,21.7272,1036500.0
2009-09-02 09:30:00,25.63,25.65,25.5,25.54,265800.0,21.7187,21.7357,21.6086,21.6425,265800.0
2009-09-02 09:35:00,25.54,25.63,25.54,25.57,329700.0,21.6425,21.7187,21.6425,21.6679,329700.0
2009-09-02 09:40:00,25.57,25.65,25.51,25.58,205700.0,21.6679,21.7357,21.6171,21.6764,205700.0
2009-09-02 09:45:00,25.57,25.61,25.43,25.45,172500.0,21.6679,21.7018,21.5493,21.5662,172500.0
2009-09-02 09:50:00,25.45,25.56,25.45,25.53,365700.0,21.5662,21.6594,21.5662,21.634,365700.0
2009-09-02 09:55:00,25.53,25.54,25.31,25.35,271300.0,21.634,21.6425,21.4476,21.4815,271300.0
2009-09-02 10:00:00,25.34,25.4,25.28,25.34,479000.0,21.473,21.5238,21.4222,21.473,479000.0
2009-09-02 10:05:00,25.34,25.43,25.34,25.42,353800.0,21.473,21.5493,21.473,21.5408,353800.0
2009-09-02 10:10:00,25.42,25.45,25.38,25.41,220600.0,21.5408,21.5662,21.5069,21.5323,220600.0
2009-09-02 10:15:00,25.41,25.41,25.31,25.39,386200.0,21.5323,21.5323,21.4476,21.5154,386200.0
2009-09-02 10:20:00,25.39,25.39,25.32,25.34,260800.0,21.5154,21.5154,21.4561,21.473,260800.0
2009-09-02 10:25:00,25.35,25.35,25.29,25.3,134400.0,21.4815,21.4815,21.4306,21.4391,134400.0
2009-09-02 10:30:00,25.3,25.35,25.27,25.28,173000.0,21.4391,21.4815,21.4137,21.4222,173000.0
2009-09-02 10:35:00,25.27,25.34,25.26,25.33,239700.0,21.4137,21.473,21.4052,21.4645,239700.0
2009-09-02 10:40:00,25.33,25.42,25.31,25.38,222000.0,21.4645,21.5408,21.4476,21.5069,222000.0
2009-09-02 10:45:00,25.38,25.46,25.38,25.41,135600.0,21.5069,21.5747,21.5069,21.5323,135600.0
2009-09-02 10:50:00,25.42,25.44,25.4,25.43,153600.0,21.5408,21.5577,21.5238,21.5493,153600.0
2009-09-02 10:55:00,25.44,25.51,25.43,25.48,215000.0,21.5577,21.6171,21.5493,21.5916,215000.0
2009-09-02 11:00:00,25.48,25.48,25.43,25.45,127900.0,21.5916,21.5916,21.5493,21.5662,127900.0
2009-09-02 11:05:00,25.44,25.46,25.38,25.42,215500.0,21.5577,21.5747,21.5069,21.5408,215500.0
2009-09-02 11:10:00,25.41,25.46,25.41,25.44,152900.0,21.5323,21.5747,21.5323,21.5577,152900.0
2009-09-02 11:15:00,25.45,25.45,25.4,25.41,152500.0,21.5662,21.5662,21.5238,21.5323,152500.0
2009-09-02 11:20:00,25.41,25.46,25.4,25.45,194100.0,21.5323,21.5747,21.5238,21.5662,194100.0
2009-09-02 11:25:00,25.45,25.45,25.39,25.41,154500.0,21.5662,21.5662,21.5154,21.5323,154500.0
2009-09-02 11:30:00,25.41,25.44,25.35,25.4,285400.0,21.5323,21.5577,21.4815,21.5238,285400.0
2009-09-02 11:35:00,25.39,25.41,25.36,25.38,126500.0,21.5154,21.5323,21.4899,21.5069,126500.0
2009-09-02 11:40:00,25.38,25.4,25.35,25.36,81600.0,21.5069,21.5238,21.4815,21.4899,81600.0
2009-09-02 11:45:00,25.36,25.39,25.35,25.36,81100.0,21.4899,21.5154,21.4815,21.4899,81100.0
2009-09-02 11:50:00,25.36,25.38,25.35,25.36,113700.0,21.4899,21.5069,21.4815,21.4899,113700.0
2009-09-02 11:55:00,25.35,25.36,25.31,25.32,95000.0,21.4815,21.4899,21.4476,21.4561,95000.0
2009-09-02 12:00:00,25.31,25.35,25.3,25.3,119200.0,21.4476,21.4815,21.4391,21.4391,119200.0
2009-09-02 12:05:00,25.3,25.33,25.3,25.33,101000.0,21.4391,21.4645,21.4391,21.4645,101000.0
2009-09-02 12:10:00,25.33,25.36,25.31,25.31,130500.0,21.4645,21.4899,21.4476,21.4476,130500.0
2009-09-02 12:15:00,25.31,25.33,25.3,25.32,81600.0,21.4476,21.4645,21.4391,21.4561,81600.0
2009-09-02 12:20:00,25.32,25.36,25.31,25.36,186300.0,21.4561,21.4899,21.4476,21.4899,186300.0
2009-09-02 12:25:00,25.36,25.37,25.34,25.37,103800.0,21.4899,21.4984,21.473,21.4984,103800.0
2009-09-02 12:30:00,25.37,25.37,25.32,25.33,97800.0,21.4984,21.4984,21.4561,21.4645,97800.0
2009-09-02 12:35:00,25.32,25.34,25.31,25.32,121300.0,21.4561,21.473,21.4476,21.4561,121300.0
2009-09-02 12:40:00,25.32,25.32,25.3,25.31,108300.0,21.4561,21.4561,21.4391,21.4476,108300.0
2009-09-02 12:45:00,25.31,25.34,25.3,25.34,74800.0,21.4476,21.473,21.4391,21.473,74800.0
2009-09-02 12:50:00,25.34,25.36,25.33,25.36,148100.0,21.473,21.4899,21.4645,21.4899,148100.0
2009-09-02 12:55:00,25.36,25.38,25.34,25.38,288000.0,21.4899,21.5069,21.473,21.5069,288000.0
2009-09-02 13:00:00,25.38,25.38,25.34,25.34,104700.0,21.5069,21.5069,21.473,21.473,104700.0
2009-09-02 13:05:00,25.34,25.36,25.32,25.35,131300.0,21.473,21.4899,21.4561,21.4815,131300.0
2009-09-02 13:10:00,25.35,25.35,25.33,25.34,76000.0,21.4815,21.4815,21.4645,21.473,76000.0
2009-09-02 13:15:00,25.33,25.37,25.33,25.36,75900.0,21.4645,21.4984,21.4645,21.4899,75900.0
2009-09-02 13:20:00,25.36,25.4,25.34,25.4,159900.0,21.4899,21.5238,21.473,21.5238,159900.0
2009-09-02 13:25:00,25.4,25.41,25.39,25.39,69500.0,21.5238,21.5323,21.5154,21.5154,69500.0
2009-09-02 13:30:00,25.4,25.4,25.39,25.4,34800.0,21.5238,21.5238,21.5154,21.5238,34800.0
2009-09-02 13:35:00,25.4,25.43,25.4,25.41,229500.0,21.5238,21.5493,21.5238,21.5323,229500.0
2009-09-02 13:40:00,25.42,25.44,25.4,25.41,147200.0,21.5408,21.5577,21.5238,21.5323,147200.0
2009-09-02 13:45:00,25.41,25.43,25.4,25.42,79200.0,21.5323,21.5493,21.5238,21.5408,79200.0
2009-09-02 13:50:00,25.43,25.44,25.4,25.4,116500.0,21.5493,21.5577,21.5238,21.5238,116500.0
2009-09-02 13:55:00,25.4,25.41,25.39,25.39,43800.0,21.5238,21.5323,21.5154,21.5154,43800.0
2009-09-02 14:00:00,25.39,25.42,25.38,25.39,115100.0,21.5154,21.5408,21.5069,21.5154,115100.0
2009-09-02 14:05:00,25.4,25.42,25.39,25.4,136900.0,21.5238,21.5408,21.5154,21.5238,136900.0
2009-09-02 14:10:00,25.41,25.41,25.38,25.39,41400.0,21.5323,21.5323,21.5069,21.5154,41400.0
2009-09-02 14:15:00,25.4,25.42,25.37,25.41,106100.0,21.5238,21.5408,21.4984,21.5323,106100.0
2009-09-02 14:20:00,25.41,25.41,25.38,25.38,131200.0,21.5323,21.5323,21.5069,21.5069,131200.0
2009-09-02 14:25:00,25.39,25.41,25.38,25.4,212200.0,21.5154,21.5323,21.5069,21.5238,212200.0
2009-09-02 14:30:00,25.39,25.43,25.39,25.43,123000.0,21.5154,21.5493,21.5154,21.5493,123000.0
2009-09-02 14:35:00,25.43,25.43,25.4,25.4,116500.0,21.5493,21.5493,21.5238,21.5238,116500.0
2009-09-02 14:40:00,25.41,25.43,25.39,25.4,210100.0,21.5323,21.5493,21.5154,21.5238,210100.0
2009-09-02 14:45:00,25.4,25.42,25.37,25.4,131300.0,21.5238,21.5408,21.4984,21.5238,131300.0
2009-09-02 14:50:00,25.41,25.43,25.4,25.43,157800.0,21.5323,21.5493,21.5238,21.5493,157800.0
2009-09-02 14:55:00,25.43,25.47,25.39,25.4,183000.0,21.5493,21.5832,21.5154,21.5238,183000.0
2009-09-02 15:00:00,25.41,25.42,25.38,25.41,76600.0,21.5323,21.5408,21.5069,21.5323,76600.0
2009-09-02 15:05:00,25.4,25.45,25.4,25.42,108900.0,21.5238,21.5662,21.5238,21.5408,108900.0
2009-09-02 15:10:00,25.42,25.47,25.42,25.47,219000.0,21.5408,21.5832,21.5408,21.5832,219000.0
2009-09-02 15:15:00,25.46,25.56,25.46,25.55,346900.0,21.5747,21.6594,21.5747,21.651,346900.0
2009-09-02 15:20:00,25.55,25.59,25.54,25.57,363600.0,21.651,21.6848,21.6425,21.6679,363600.0
2009-09-02 15:25:00,25.56,25.58,25.54,25.54,330500.0,21.6594,21.6764,21.6425,21.6425,330500.0
2009-09-02 15:30:00,25.54,25.57,25.52,25.52,221800.0,21.6425,21.6679,21.6255,21.6255,221800.0
2009-09-02 15:35:00,25.53,25.55,25.48,25.52,170600.0,21.634,21.651,21.5916,21.6255,170600.0
2009-09-02 15:40:00,25.51,25.51,25.45,25.47,176000.0,21.6171,21.6171,21.5662,21.5832,176000.0
2009-09-02 15:45:00,25.46,25.47,25.42,25.43,348900.0,21.5747,21.5832,21.5408,21.5493,348900.0
2009-09-02 15:50:00,25.42,25.46,25.41,25.44,251000.0,21.5408,21.5747,21.5323,21.5577,251000.0
2009-09-02 15:55:00,25.43,25.43,25.37,25.39,508800.0,21.5493,21.5493,21.4984,21.5154,508800.0
2009-09-03 09:30:00,25.59,25.59,25.42,25.55,221700.0,21.6848,21.6848,21.5408,21.651,221700.0
2009-09-03 09:35:00,25.55,25.56,25.44,25.5,167100.0,21.651,21.6594,21.5577,21.6086,167100.0
2009-09-03 09:40:00,25.5,25.58,25.47,25.56,117700.0,21.6086,21.6764,21.5832,21.6594,117700.0
2009-09-03 09:45:00,25.56,25.62,25.52,25.62,182900.0,21.6594,21.7103,21.6255,21.7103,182900.0
2009-09-03 09:50:00,25.59,25.63,25.53,25.54,174300.0,21.6848,21.7187,21.634,21.6425,174300.0
2009-09-03 09:55:00,25.54,25.57,25.48,25.55,241100.0,21.6425,21.6679,21.5916,21.651,241100.0
2009-09-03 10:00:00,25.55,25.63,25.46,25.48,325000.0,21.651,21.7187,21.5747,21.5916,325000.0
2009-09-03 10:05:00,25.47,25.48,25.4,25.44,228900.0,21.5832,21.5916,21.5238,21.5577,228900.0
2009-09-03 10:10:00,25.44,25.44,25.32,25.36,230600.0,21.5577,21.5577,21.4561,21.4899,230600.0
2009-09-03 10:15:00,25.37,25.4,25.32,25.37,249900.0,21.4984,21.5238,21.4561,21.4984,249900.0
2009-09-03 10:20:00,25.36,25.4,25.29,25.36,279700.0,21.4899,21.5238,21.4306,21.4899,279700.0
2009-09-03 10:25:00,25.36,25.39,25.3,25.37,138400.0,21.4899,21.5154,21.4391,21.4984,138400.0
2009-09-03 10:30:00,25.37,25.42,25.35,25.41,141500.0,21.4984,21.5408,21.4815,21.5323,141500.0
2009-09-03 10:35:00,25.41,25.41,25.38,25.38,79700.0,21.5323,21.5323,21.5069,21.5069,79700.0
2009-09-03 10:40:00,25.38,25.45,25.38,25.45,134500.0,21.5069,21.5662,21.5069,21.5662,134500.0
2009-09-03 10:45:00,25.44,25.49,25.42,25.44,211000.0,21.5577,21.6001,21.5408,21.5577,211000.0
2009-09-03 10:50:00,25.44,25.48,25.43,25.45,112800.0,21.5577,21.5916,21.5493,21.5662,112800.0
2009-09-03 10:55:00,25.45,25.46,25.44,25.46,58700.0,21.5662,21.5747,21.5577,21.5747,58700.0
2009-09-03 11:00:00,25.45,25.51,25.44,25.44,206600.0,21.5662,21.6171,21.5577,21.5577,206600.0
2009-09-03 11:05:00,25.44,25.48,25.44,25.48,74300.0,21.5577,21.5916,21.5577,21.5916,74300.0
2009-09-03 11:10:00,25.49,25.5,25.46,25.46,65600.0,21.6001,21.6086,21.5747,21.5747,65600.0
2009-09-03 11:15:00,25.46,25.47,25.41,25.41,64000.0,21.5747,21.5832,21.5323,21.5323,64000.0
2009-09-03 11:20:00,25.41,25.43,25.38,25.39,74900.0,21.5323,21.5493,21.5069,21.5154,74900.0
2009-09-03 11:25:00,25.39,25.42,25.36,25.36,140500.0,21.5154,21.5408,21.4899,21.4899,140500.0
2009-09-03 11:30:00,25.36,25.41,25.36,25.37,77500.0,21.4899,21.5323,21.4899,21.4984,77500.0
2009-09-03 11:35:00,25.37,25.42,25.37,25.37,76000.0,21.4984,21.5408,21.4984,21.4984,76000.0
2009-09-03 11:40:00,25.37,25.38,25.36,25.37,44200.0,21.4984,21.5069,21.4899,21.4984,44200.0
2009-09-03 11:45:00,25.37,25.38,25.37,25.38,24100.0,21.4984,21.5069,21.4984,21.5069,24100.0
2009-09-03 11:50:00,25.37,25.38,25.34,25.35,93100.0,21.4984,21.5069,21.473,21.4815,93100.0
2009-09-03 11:55:00,25.34,25.36,25.34,25.35,45200.0,21.473,21.4899,21.473,21.4815,45200.0
2009-09-03 12:00:00,25.35,25.38,25.34,25.38,136000.0,21.4815,21.5069,21.473,21.5069,136000.0
2009-09-03 12:05:00,25.38,25.44,25.37,25.44,97400.0,21.5069,21.5577,21.4984,21.5577,97400.0
2009-09-03 12:10:00,25.45,25.45,25.44,25.44,84800.0,21.5662,21.5662,21.5577,21.5577,84800.0
2009-09-03 12:15:00,25.44,25.45,25.43,25.44,112100.0,21.5577,21.5662,21.5493,21.5577,112100.0
2009-09-03 12:20:00,25.45,25.45,25.44,25.44,42700.0,21.5662,21.5662,21.5577,21.5577,42700.0
2009-09-03 12:25:00,25.44,25.45,25.44,25.44,38900.0,21.5577,21.5662,21.5577,21.5577,38900.0
2009-09-03 12:30:00,25.45,25.45,25.42,25.43,103000.0,21.5662,21.5662,21.5408,21.5493,103000.0
2009-09-03 12:35:00,25.43,25.44,25.42,25.44,84900.0,21.5493,21.5577,21.5408,21.5577,84900.0
2009-09-03 12:40:00,25.43,25.45,25.43,25.44,85000.0,21.5493,21.5662,21.5493,21.5577,85000.0
2009-09-03 12:45:00,25.44,25.45,25.44,25.44,21800.0,21.5577,21.5662,21.5577,21.5577,21800.0
2009-09-03 12:50:00,25.44,25.45,25.44,25.45,67100.0,21.5577,21.5662,21.5577,21.5662,67100.0
2009-09-03 12:55:00,25.45,25.45,25.44,25.44,70300.0,21.5662,21.5662,21.5577,21.5577,70300.0
2009-09-03 13:00:00,25.44,25.48,25.44,25.47,111300.0,21.5577,21.5916,21.5577,21.5832,111300.0
2009-09-03 13:05:00,25.47,25.49,25.44,25.44,106000.0,21.5832,21.6001,21.5577,21.5577,106000.0
2009-09-03 13:10:00,25.44,25.46,25.44,25.45,59900.0,21.5577,21.5747,21.5577,21.5662,59900.0
2009-09-03 13:15:00,25.44,25.45,25.44,25.44,14100.0,21.5577,21.5662,21.5577,21.5577,14100.0
2009-09-03 13:20:00,25.45,25.5,25.44,25.47,171300.0,21.5662,21.6086,21.5577,21.5832,171300.0
2009-09-03 13:25:00,25.47,25.49,25.45,25.45,87800.0,21.5832,21.6001,21.5662,21.5662,87800.0
2009-09-03 13:30:00,25.45,25.48,25.44,25.44,79000.0,21.5662,21.5916,21.5577,21.5577,79000.0
2009-09-03 13:35:00,25.43,25.46,25.42,25.42,188900.0,21.5493,21.5747,21.5408,21.5408,188900.0
2009-09-03 13:40:00,25.42,25.43,25.4,25.41,62700.0,21.5408,21.5493,21.5238,21.5323,62700.0
2009-09-03 13:45:00,25.41,25.41,25.4,25.4,63600.0,21.5323,21.5323,21.5238,21.5238,63600.0
2009-09-03 13:50:00,25.4,25.41,25.4,25.4,103300.0,21.5238,21.5323,21.5238,21.5238,103300.0
2009-09-03 13:55:00,25.4,25.41,25.4,25.4,62200.0,21.5238,21.5323,21.5238,21.5238,62200.0
2009-09-03 14:00:00,25.4,25.41,25.38,25.39,115500.0,21.5238,21.5323,21.5069,21.5154,115500.0
2009-09-03 14:05:00,25.4,25.4,25.35,25.36,156200.0,21.5238,21.5238,21.4815,21.4899,156200.0
2009-09-03 14:10:00,25.36,25.37,25.31,25.32,112200.0,21.4899,21.4984,21.4476,21.4561,112200.0
2009-09-03 14:15:00,25.31,25.34,25.31,25.33,68300.0,21.4476,21.473,21.4476,21.4645,68300.0
2009-09-03 14:20:00,25.33,25.34,25.31,25.32,113100.0,21.4645,21.473,21.4476,21.4561,113100.0
2009-09-03 14:25:00,25.32,25.34,25.32,25.33,69200.0,21.4561,21.473,21.4561,21.4645,69200.0
2009-09-03 14:30:00,25.33,25.34,25.29,25.3,114700.0,21.4645,21.473,21.4306,21.4391,114700.0
2009-09-03 14:35:00,25.29,25.3,25.25,25.26,146900.0,21.4306,21.4391,21.3967,21.4052,146900.0
2009-09-03 14:40:00,25.25,25.27,25.25,25.26,175300.0,21.3967,21.4137,21.3967,21.4052,175300.0
2009-09-03 14:45:00,25.25,25.29,25.25,25.27,148800.0,21.3967,21.4306,21.3967,21.4137,148800.0
2009-09-03 14:50:00,25.27,25.28,25.26,25.27,147200.0,21.4137,21.4222,21.4052,21.4137,147200.0
2009-09-03 14:55:00,25.27,25.3,25.26,25.3,116300.0,21.4137,21.4391,21.4052,21.4391,116300.0
2009-09-03 15:00:00,25.3,25.33,25.29,25.32,148800.0,21.4391,21.4645,21.4306,21.4561,148800.0
2009-09-03 15:05:00,25.32,25.39,25.32,25.36,177800.0,21.4561,21.5154,21.4561,21.4899,177800.0
2009-09-03 15:10:00,25.35,25.38,25.33,25.38,130600.0,21.4815,21.5069,21.4645,21.5069,130600.0
2009-09-03 15:15:00,25.38,25.38,25.3,25.32,191000.0,21.5069,21.5069,21.4391,21.4561,191000.0
2009-09-03 15:20:00,25.32,25.36,25.31,25.35,100500.0,21.4561,21.4899,21.4476,21.4815,100500.0
2009-09-03 15:25:00,25.35,25.36,25.3,25.31,157200.0,21.4815,21.4899,21.4391,21.4476,157200.0
2009-09-03 15:30:00,25.3,25.36,25.3,25.34,266900.0,21.4391,21.4899,21.4391,21.473,266900.0
2009-09-03 15:35:00,25.35,25.37,25.34,25.36,201400.0,21.4815,21.4984,21.473,21.4899,201400.0
2009-09-03 15:40:00,25.36,25.37,25.32,25.32,227900.0,21.4899,21.4984,21.4561,21.4561,227900.0
2009-09-03 15:45:00,25.32,25.38,25.32,25.37,245800.0,21.4561,21.5069,21.4561,21.4984,245800.0
2009-09-03 15:50:00,25.37,25.41,25.37,25.41,276800.0,21.4984,21.5323,21.4984,21.5323,276800.0
2009-09-03 15:55:00,25.41,25.43,25.39,25.4,410600.0,21.5323,21.5493,21.5154,21.5238,410600.0
2009-09-04 09:30:00,25.45,25.46,25.35,25.46,134300.0,21.5662,21.5747,21.4815,21.5747,134300.0
2009-09-04 09:35:00,25.45,25.69,25.45,25.68,284100.0,21.5662,21.7696,21.5662,21.7611,284100.0
2009-09-04 09:40:00,25.69,25.74,25.65,25.68,169100.0,21.7696,21.812,21.7357,21.7611,169100.0
2009-09-04 09:45:00,25.68,25.71,25.63,25.64,142700.0,21.7611,21.7865,21.7187,21.7272,142700.0
2009-09-04 09:50:00,25.65,25.66,25.56,25.63,172200.0,21.7357,21.7442,21.6594,21.7187,172200.0
2009-09-04 09:55:00,25.63,25.7,25.61,25.65,201000.0,21.7187,21.7781,21.7018,21.7357,201000.0
2009-09-04 10:00:00,25.65,25.75,25.65,25.7,179700.0,21.7357,21.8204,21.7357,21.7781,179700.0
2009-09-04 10:05:00,25.7,25.76,25.69,25.72,97800.0,21.7781,21.8289,21.7696,21.795,97800.0
2009-09-04 10:10:00,25.72,25.81,25.72,25.77,293800.0,21.795,21.8713,21.795,21.8374,293800.0
2009-09-04 10:15:00,25.77,25.78,25.72,25.77,131200.0,21.8374,21.8459,21.795,21.8374,131200.0
2009-09-04 10:20:00,25.77,25.8,25.74,25.77,205700.0,21.8374,21.8628,21.812,21.8374,205700.0
2009-09-04 10:25:00,25.77,25.79,25.7,25.71,142800.0,21.8374,21.8543,21.7781,21.7865,142800.0
2009-09-04 10:30:00,25.71,25.79,25.7,25.77,149500.0,21.7865,21.8543,21.7781,21.8374,149500.0
2009-09-04 10:35:00,25.77,25.81,25.75,25.77,74500.0,21.8374,21.8713,21.8204,21.8374,74500.0
2009-09-04 10:40:00,25.77,25.82,25.76,25.81,59600.0,21.8374,21.8798,21.8289,21.8713,59600.0
2009-09-04 10:45:00,25.81,25.82,25.81,25.81,32900.0,21.8713,21.8798,21.8713,21.8713,32900.0
2009-09-04 10:50:00,25.81,25.82,25.72,25.73,129500.0,21.8713,21.8798,21.795,21.8035,129500.0
2009-09-04 10:55:00,25.73,25.74,25.69,25.7,93700.0,21.8035,21.812,21.7696,21.7781,93700.0
2009-09-04 11:00:00,25.7,25.71,25.65,25.65,78000.0,21.7781,21.7865,21.7357,21.7357,78000.0
2009-09-04 11:05:00,25.65,25.67,25.63,25.63,87700.0,21.7357,21.7526,21.7187,21.7187,87700.0
2009-09-04 11:10:00,25.64,25.67,25.56,25.66,211700.0,21.7272,21.7526,21.6594,21.7442,211700.0
2009-09-04 11:15:00,25.66,25.67,25.64,25.66,131200.0,21.7442,21.7526,21.7272,21.7442,131200.0
2009-09-04 11:20:00,25.66,25.69,25.63,25.68,149900.0,21.7442,21.7696,21.7187,21.7611,149900.0
2009-09-04 11:25:00,25.68,25.7,25.68,25.69,134400.0,21.7611,21.7781,21.7611,21.7696,134400.0
2009-09-04 11:30:00,25.7,25.72,25.69,25.7,135200.0,21.7781,21.795,21.7696,21.7781,135200.0
2009-09-04 11:35:00,25.7,25.73,25.7,25.72,117100.0,21.7781,21.8035,21.7781,21.795,117100.0
2009-09-04 11:40:00,25.71,25.75,25.71,25.74,99100.0,21.7865,21.8204,21.7865,21.812,99100.0
2009-09-04 11:45:00,25.74,25.75,25.74,25.75,19800.0,21.812,21.8204,21.812,21.8204,19800.0
2009-09-04 11:50:00,25.74,25.75,25.74,25.74,66900.0,21.812,21.8204,21.812,21.812,66900.0
2009-09-04 11:55:00,25.74,25.79,25.74,25.79,102600.0,21.812,21.8543,21.812,21.8543,102600.0
2009-09-04 12:00:00,25.78,25.81,25.78,25.79,77900.0,21.8459,21.8713,21.8459,21.8543,77900.0
2009-09-04 12:05:00,25.79,25.92,25.79,25.91,285800.0,21.8543,21.9645,21.8543,21.956,285800.0
2009-09-04 12:10:00,25.92,25.94,25.89,25.91,288800.0,21.9645,21.9814,21.9391,21.956,288800.0
2009-09-04 12:15:00,25.91,25.95,25.91,25.93,115400.0,21.956,21.9899,21.956,21.973,115400.0
2009-09-04 12:20:00,25.94,25.98,25.93,25.96,157600.0,21.9814,22.0153,21.973,21.9984,157600.0
2009-09-04 12:25:00,25.97,25.97,25.94,25.95,69300.0,22.0069,22.0069,21.9814,21.9899,69300.0
2009-09-04 12:30:00,25.95,25.96,25.92,25.94,146900.0,21.9899,21.9984,21.9645,21.9814,146900.0
2009-09-04 12:35:00,25.94,25.95,25.91,25.91,75400.0,21.9814,21.9899,21.956,21.956,75400.0
2009-09-04 12:40:00,25.91,25.93,25.89,25.9,108100.0,21.956,21.973,21.9391,21.9475,108100.0
2009-09-04 12:45:00,25.9,25.91,25.89,25.89,64200.0,21.9475,21.956,21.9391,21.9391,64200.0
2009-09-04 12:50:00,25.89,25.92,25.89,25.89,80600.0,21.9391,21.9645,21.9391,21.9391,80600.0
2009-09-04 12:55:00,25.89,25.93,25.89,25.93,71200.0,21.9391,21.973,21.9391,21.973,71200.0
2009-09-04 13:00:00,25.92,25.93,25.91,25.91,54600.0,21.9645,21.973,21.956,21.956,54600.0
2009-09-04 13:05:00,25.91,25.93,25.91,25.91,76000.0,21.956,21.973,21.956,21.956,76000.0
2009-09-04 13:10:00,25.91,25.94,25.91,25.94,95100.0,21.956,21.9814,21.956,21.9814,95100.0
2009-09-04 13:15:00,25.94,26.0,25.92,25.99,188300.0,21.9814,22.0323,21.9645,22.0238,188300.0
2009-09-04 13:20:00,26.0,26.03,25.99,26.0,171200.0,22.0323,22.0577,22.0238,22.0323,171200.0
2009-09-04 13:25:00,25.99,26.0,25.97,25.99,59500.0,22.0238,22.0323,22.0069,22.0238,59500.0
2009-09-04 13:30:00,25.99,25.99,25.98,25.99,26900.0,22.0238,22.0238,22.0153,22.0238,26900.0
2009-09-04 13:35:00,25.99,25.99,25.96,25.97,69400.0,22.0238,22.0238,21.9984,22.0069,69400.0
2009-09-04 13:40:00,25.96,25.96,25.92,25.95,96800.0,21.9984,21.9984,21.9645,21.9899,96800.0
2009-09-04 13:45:00,25.95,25.98,25.94,25.97,97500.0,21.9899,22.0153,21.9814,22.0069,97500.0
2009-09-04 13:50:00,25.96,25.97,25.94,25.94,108700.0,21.9984,22.0069,21.9814,21.9814,108700.0
2009-09-04 13:55:00,25.94,26.0,25.94,25.97,131600.0,21.9814,22.0323,21.9814,22.0069,131600.0
2009-09-04 14:00:00,25.97,26.0,25.96,25.96,174400.0,22.0069,22.0323,21.9984,21.9984,174400.0
2009-09-04 14:05:00,25.96,25.98,25.95,25.96,95700.0,21.9984,22.0153,21.9899,21.9984,95700.0
2009-09-04 14:10:00,25.97,25.97,25.95,25.97,60900.0,22.0069,22.0069,21.9899,22.0069,60900.0
2009-09-04 14:15:00,25.96,25.97,25.93,25.95,60300.0,21.9984,22.0069,21.973,21.9899,60300.0
2009-09-04 14:20:00,25.94,25.95,25.92,25.93,82900.0,21.9814,21.9899,21.9645,21.973,82900.0
2009-09-04 14:25:00,25.92,25.93,25.88,25.88,57500.0,21.9645,21.973,21.9306,21.9306,57500.0
2009-09-04 14:30:00,25.88,25.89,25.84,25.84,129200.0,21.9306,21.9391,21.8967,21.8967,129200.0
2009-09-04 14:35:00,25.85,25.85,25.81,25.81,117000.0,21.9052,21.9052,21.8713,21.8713,117000.0
2009-09-04 14:40:00,25.81,25.87,25.81,25.86,142400.0,21.8713,21.9221,21.8713,21.9136,142400.0
2009-09-04 14:45:00,25.86,25.89,25.85,25.87,251500.0,21.9136,21.9391,21.9052,21.9221,251500.0
2009-09-04 14:50:00,25.87,25.89,25.85,25.86,198500.0,21.9221,21.9391,21.9052,21.9136,198500.0
2009-09-04 14:55:00,25.86,25.9,25.86,25.9,106000.0,21.9136,21.9475,21.9136,21.9475,106000.0
2009-09-04 15:00:00,25.9,25.91,25.88,25.9,93400.0,21.9475,21.956,21.9306,21.9475,93400.0
2009-09-04 15:05:00,25.9,25.91,25.85,25.86,169700.0,21.9475,21.956,21.9052,21.9136,169700.0
2009-09-04 15:10:00,25.85,25.87,25.83,25.83,97200.0,21.9052,21.9221,21.8882,21.8882,97200.0
2009-09-04 15:15:00,25.83,25.89,25.82,25.89,110900.0,21.8882,21.9391,21.8798,21.9391,110900.0
2009-09-04 15:20:00,25.89,25.91,25.88,25.88,125900.0,21.9391,21.956,21.9306,21.9306,125900.0
2009-09-04 15:25:00,25.88,25.91,25.87,25.9,90800.0,21.9306,21.956,21.9221,21.9475,90800.0
2009-09-04 15:30:00,25.91,25.91,25.87,25.88,137000.0,21.956,21.956,21.9221,21.9306,137000.0
2009-09-04 15:35:00,25.88,25.9,25.87,25.89,179100.0,21.9306,21.9475,21.9221,21.9391,179100.0
2009-09-04 15:40:00,25.89,25.93,25.87,25.91,524500.0,21.9391,21.973,21.9221,21.956,524500.0
2009-09-04 15:45:00,25.91,25.95,25.9,25.92,237200.0,21.956,21.9899,21.9475,21.9645,237200.0
2009-09-04 15:50:00,25.92,25.95,25.92,25.95,180000.0,21.9645,21.9899,21.9645,21.9899,180000.0
2009-09-04 15:55:00,25.94,25.96,25.9,25.93,528800.0,21.9814,21.9984,21.9475,21.973,528800.0
2009-09-08 09:30:00,26.26,26.34,26.14,26.28,436700.0,22.2526,22.3204,22.1509,22.2696,436700.0
2009-09-08 09:35:00,26.28,26.29,26.1,26.18,290800.0,22.2696,22.278,22.117,22.1848,290800.0
2009-09-08 09:40:00,26.18,26.21,26.09,26.2,238600.0,22.1848,22.2102,22.1085,22.2018,238600.0
2009-09-08 09:45:00,26.19,26.23,26.13,26.23,189500.0,22.1933,22.2272,22.1424,22.2272,189500.0
2009-09-08 09:50:00,26.23,26.27,26.19,26.27,193000.0,22.2272,22.2611,22.1933,22.2611,193000.0
2009-09-08 09:55:00,26.28,26.28,26.14,26.15,307800.0,22.2696,22.2696,22.1509,22.1594,307800.0
2009-09-08 10:00:00,26.15,26.21,26.09,26.15,172600.0,22.1594,22.2102,22.1085,22.1594,172600.0
2009-09-08 10:05:00,26.16,26.19,26.11,26.12,225000.0,22.1679,22.1933,22.1255,22.134,225000.0
2009-09-08 10:10:00,26.13,26.25,26.11,26.16,262000.0,22.1424,22.2441,22.1255,22.1679,262000.0
2009-09-08 10:15:00,26.16,26.22,26.16,26.2,316500.0,22.1679,22.2187,22.1679,22.2018,316500.0
2009-09-08 10:20:00,26.19,26.27,26.18,26.24,205900.0,22.1933,22.2611,22.1848,22.2357,205900.0
2009-09-08 10:25:00,26.24,26.25,26.2,26.25,156500.0,22.2357,22.2441,22.2018,22.2441,156500.0
2009-09-08 10:30:00,26.25,26.27,26.23,26.26,127300.0,22.2441,22.2611,22.2272,22.2526,127300.0
2009-09-08 10:35:00,26.26,26.32,26.25,26.32,199500.0,22.2526,22.3034,22.2441,22.3034,199500.0
2009-09-08 10:40:00,26.32,26.33,26.28,26.28,133500.0,22.3034,22.3119,22.2696,22.2696,133500.0
2009-09-08 10:45:00,26.28,26.3,26.25,26.27,103100.0,22.2696,22.2865,22.2441,22.2611,103100.0
2009-09-08 10:50:00,26.27,26.31,26.26,26.27,185100.0,22.2611,22.295,22.2526,22.2611,185100.0
2009-09-08 10:55:00,26.28,26.3,26.27,26.28,82600.0,22.2696,22.2865,22.2611,22.2696,82600.0
2009-09-08 11:00:00,26.27,26.28,26.23,26.25,146600.0,22.2611,22.2696,22.2272,22.2441,146600.0
2009-09-08 11:05:00,26.24,26.26,26.19,26.2,212200.0,22.2357,22.2526,22.1933,22.2018,212200.0
2009-09-08 11:10:00,26.21,26.24,26.2,26.24,125800.0,22.2102,22.2357,22.2018,22.2357,125800.0
2009-09-08 11:15:00,26.23,26.25,26.22,26.25,80000.0,22.2272,22.2441,22.2187,22.2441,80000.0
2009-09-08 11:20:00,26.25,26.28,26.24,26.26,104500.0,22.2441,22.2696,22.2357,22.2526,104500.0
2009-09-08 11:25:00,26.27,26.3,26.25,26.25,133800.0,22.2611,22.2865,22.2441,22.2441,133800.0
2009-09-08 11:30:00,26.25,26.26,26.23,26.23,45400.0,22.2441,22.2526,22.2272,22.2272,45400.0
2009-09-08 11:35:00,26.22,26.24,26.22,26.23,101400.0,22.2187,22.2357,22.2187,22.2272,101400.0
2009-09-08 11:40:00,26.23,26.23,26.16,26.16,178100.0,22.2272,22.2272,22.1679,22.1679,178100.0
2009-09-08 11:45:00,26.16,26.21,26.16,26.19,227600.0,22.1679,22.2102,22.1679,22.1933,227600.0
2009-09-08 11:50:00,26.19,26.22,26.18,26.22,135800.0,22.1933,22.2187,22.1848,22.2187,135800.0
2009-09-08 11:55:00,26.22,26.24,26.22,26.24,83400.0,22.2187,22.2357,22.2187,22.2357,83400.0
2009-09-08 12:00:00,26.24,26.24,26.2,26.21,65300.0,22.2357,22.2357,22.2018,22.2102,65300.0
2009-09-08 12:05:00,26.2,26.21,26.19,26.2,87200.0,22.2018,22.2102,22.1933,22.2018,87200.0
2009-09-08 12:10:00,26.2,26.24,26.19,26.24,80200.0,22.2018,22.2357,22.1933,22.2357,80200.0
2009-09-08 12:15:00,26.23,26.28,26.23,26.24,107200.0,22.2272,22.2696,22.2272,22.2357,107200.0
2009-09-08 12:20:00,26.25,26.25,26.21,26.22,74900.0,22.2441,22.2441,22.2102,22.2187,74900.0
2009-09-08 12:25:00,26.21,26.22,26.2,26.2,52100.0,22.2102,22.2187,22.2018,22.2018,52100.0
2009-09-08 12:30:00,26.21,26.21,26.2,26.21,48200.0,22.2102,22.2102,22.2018,22.2102,48200.0
2009-09-08 12:35:00,26.2,26.21,26.2,26.21,46200.0,22.2018,22.2102,22.2018,22.2102,46200.0
2009-09-08 12:40:00,26.21,26.23,26.2,26.22,75700.0,22.2102,22.2272,22.2018,22.2187,75700.0
2009-09-08 12:45:00,26.21,26.22,26.19,26.19,48000.0,22.2102,22.2187,22.1933,22.1933,48000.0
2009-09-08 12:50:00,26.2,26.2,26.19,26.19,51700.0,22.2018,22.2018,22.1933,22.1933,51700.0
2009-09-08 12:55:00,26.19,26.22,26.19,26.22,102000.0,22.1933,22.2187,22.1933,22.2187,102000.0
2009-09-08 13:00:00,26.22,26.22,26.2,26.21,89000.0,22.2187,22.2187,22.2018,22.2102,89000.0
2009-09-08 13:05:00,26.21,26.23,26.2,26.21,82700.0,22.2102,22.2272,22.2018,22.2102,82700.0
2009-09-08 13:10:00,26.21,26.21,26.2,26.2,53000.0,22.2102,22.2102,22.2018,22.2018,53000.0
2009-09-08 13:15:00,26.21,26.21,26.18,26.2,410300.0,22.2102,22.2102,22.1848,22.2018,410300.0
2009-09-08 13:20:00,26.2,26.22,26.19,26.22,33800.0,22.2018,22.2187,22.1933,22.2187,33800.0
2009-09-08 13:25:00,26.22,26.22,26.2,26.21,40400.0,22.2187,22.2187,22.2018,22.2102,40400.0
2009-09-08 13:30:00,26.22,26.22,26.18,26.18,135700.0,22.2187,22.2187,22.1848,22.1848,135700.0
2009-09-08 13:35:00,26.18,26.21,26.18,26.21,79400.0,22.1848,22.2102,22.1848,22.2102,79400.0
2009-09-08 13:40:00,26.21,26.24,26.2,26.22,72600.0,22.2102,22.2357,22.2018,22.2187,72600.0
2009-09-08 13:45:00,26.22,26.23,26.21,26.22,75700.0,22.2187,22.2272,22.2102,22.2187,75700.0
2009-09-08 13:50:00,26.22,26.22,26.18,26.19,113000.0,22.2187,22.2187,22.1848,22.1933,113000.0
2009-09-08 13:55:00,26.2,26.21,26.18,26.2,122400.0,22.2018,22.2102,22.1848,22.2018,122400.0
2009-09-08 14:00:00,26.21,26.21,26.18,26.19,110100.0,22.2102,22.2102,22.1848,22.1933,110100.0
2009-09-08 14:05:00,26.18,26.21,26.17,26.2,108100.0,22.1848,22.2102,22.1763,22.2018,108100.0
2009-09-08 14:10:00,26.2,26.2,26.19,26.19,51100.0,22.2018,22.2018,22.1933,22.1933,51100.0
2009-09-08 14:15:00,26.2,26.21,26.19,26.2,133600.0,22.2018,22.2102,22.1933,22.2018,133600.0
2009-09-08 14:20:00,26.21,26.24,26.2,26.2,123200.0,22.2102,22.2357,22.2018,22.2018,123200.0
2009-09-08 14:25:00,26.2,26.23,26.2,26.21,76400.0,22.2018,22.2272,22.2018,22.2102,76400.0
2009-09-08 14:30:00,26.21,26.24,26.21,26.23,120000.0,22.2102,22.2357,22.2102,22.2272,120000.0
2009-09-08 14:35:00,26.24,26.27,26.22,26.27,56000.0,22.2357,22.2611,22.2187,22.2611,56000.0
2009-09-08 14:40:00,26.27,26.31,26.26,26.3,166200.0,22.2611,22.295,22.2526,22.2865,166200.0
2009-09-08 14:45:00,26.3,26.36,26.29,26.36,220100.0,22.2865,22.3373,22.278,22.3373,220100.0
2009-09-08 14:50:00,26.36,26.36,26.27,26.27,240100.0,22.3373,22.3373,22.2611,22.2611,240100.0
2009-09-08 14:55:00,26.28,26.32,26.27,26.29,102500.0,22.2696,22.3034,22.2611,22.278,102500.0
2009-09-08 15:00:00,26.3,26.3,26.22,26.25,131600.0,22.2865,22.2865,22.2187,22.2441,131600.0
2009-09-08 15:05:00,26.26,26.26,26.22,26.25,53400.0,22.2526,22.2526,22.2187,22.2441,53400.0
2009-09-08 15:10:00,26.25,26.25,26.23,26.23,121100.0,22.2441,22.2441,22.2272,22.2272,121100.0
2009-09-08 15:15:00,26.23,26.25,26.17,26.24,213700.0,22.2272,22.2441,22.1763,22.2357,213700.0
2009-09-08 15:20:00,26.24,26.29,26.23,26.28,242000.0,22.2357,22.278,22.2272,22.2696,242000.0
2009-09-08 15:25:00,26.29,26.29,26.26,26.29,151400.0,22.278,22.278,22.2526,22.278,151400.0
2009-09-08 15:30:00,26.29,26.31,26.27,26.28,287500.0,22.278,22.295,22.2611,22.2696,287500.0
2009-09-08 15:35:00,26.29,26.31,26.28,26.3,213500.0,22.278,22.295,22.2696,22.2865,213500.0
2009-09-08 15:40:00,26.3,26.31,26.25,26.26,322500.0,22.2865,22.295,22.2441,22.2526,322500.0
2009-09-08 15:45:00,26.26,26.27,26.24,26.26,184300.0,22.2526,22.2611,22.2357,22.2526,184300.0
2009-09-08 15:50:00,26.26,26.3,26.26,26.29,250700.0,22.2526,22.2865,22.2526,22.278,250700.0
2009-09-08 15:55:00,26.29,26.31,26.29,26.29,401800.0,22.278,22.295,22.278,22.278,401800.0
2009-09-09 09:30:00,26.29,26.38,26.2,26.2,197200.0,22.278,22.3543,22.2018,22.2018,197200.0
2009-09-09 09:35:00,26.2,26.23,26.15,26.21,224200.0,22.2018,22.2272,22.1594,22.2102,224200.0
2009-09-09 09:40:00,26.21,26.37,26.19,26.37,188500.0,22.2102,22.3458,22.1933,22.3458,188500.0
2009-09-09 09:45:00,26.37,26.48,26.36,26.46,271700.0,22.3458,22.439,22.3373,22.4221,271700.0
2009-09-09 09:50:00,26.45,26.54,26.45,26.45,216300.0,22.4136,22.4899,22.4136,22.4136,216300.0
2009-09-09 09:55:00,26.46,26.48,26.36,26.41,156300.0,22.4221,22.439,22.3373,22.3797,156300.0
2009-09-09 10:00:00,26.41,26.47,26.41,26.45,166100.0,22.3797,22.4306,22.3797,22.4136,166100.0
2009-09-09 10:05:00,26.45,26.47,26.41,26.44,137400.0,22.4136,22.4306,22.3797,22.4051,137400.0
2009-09-09 10:10:00,26.44,26.48,26.39,26.45,159600.0,22.4051,22.439,22.3628,22.4136,159600.0
2009-09-09 10:15:00,26.46,26.58,26.46,26.58,174600.0,22.4221,22.5238,22.4221,22.5238,174600.0
2009-09-09 10:20:00,26.57,26.62,26.56,26.62,192000.0,22.5153,22.5577,22.5068,22.5577,192000.0
2009-09-09 10:25:00,26.62,26.68,26.6,26.63,281700.0,22.5577,22.6085,22.5407,22.5661,281700.0
2009-09-09 10:30:00,26.63,26.64,26.56,26.57,132600.0,22.5661,22.5746,22.5068,22.5153,132600.0
2009-09-09 10:35:00,26.57,26.58,26.53,26.57,124000.0,22.5153,22.5238,22.4814,22.5153,124000.0
2009-09-09 10:40:00,26.56,26.63,26.54,26.63,119000.0,22.5068,22.5661,22.4899,22.5661,119000.0
2009-09-09 10:45:00,26.62,26.66,26.62,26.64,155900.0,22.5577,22.5916,22.5577,22.5746,155900.0
2009-09-09 10:50:00,26.62,26.63,26.59,26.6,61400.0,22.5577,22.5661,22.5322,22.5407,61400.0
2009-09-09 10:55:00,26.6,26.61,26.57,26.6,123700.0,22.5407,22.5492,22.5153,22.5407,123700.0
2009-09-09 11:00:00,26.6,26.62,26.6,26.61,54000.0,22.5407,22.5577,22.5407,22.5492,54000.0
2009-09-09 11:05:00,26.61,26.66,26.59,26.61,149400.0,22.5492,22.5916,22.5322,22.5492,149400.0
2009-09-09 11:10:00,26.61,26.67,26.6,26.67,100300.0,22.5492,22.6,22.5407,22.6,100300.0
2009-09-09 11:15:00,26.67,26.69,26.66,26.69,54100.0,22.6,22.617,22.5916,22.617,54100.0
2009-09-09 11:20:00,26.69,26.75,26.68,26.75,84600.0,22.617,22.6678,22.6085,22.6678,84600.0
2009-09-09 11:25:00,26.75,26.79,26.75,26.78,120600.0,22.6678,22.7017,22.6678,22.6933,120600.0
2009-09-09 11:30:00,26.77,26.85,26.77,26.85,308400.0,22.6848,22.7526,22.6848,22.7526,308400.0
2009-09-09 11:35:00,26.85,26.92,26.84,26.91,219400.0,22.7526,22.8119,22.7441,22.8034,219400.0
2009-09-09 11:40:00,26.91,26.95,26.86,26.94,272200.0,22.8034,22.8373,22.761,22.8288,272200.0
2009-09-09 11:45:00,26.94,26.95,26.92,26.92,161000.0,22.8288,22.8373,22.8119,22.8119,161000.0
2009-09-09 11:50:00,26.92,26.94,26.88,26.88,309800.0,22.8119,22.8288,22.778,22.778,309800.0
2009-09-09 11:55:00,26.88,26.9,26.83,26.85,208800.0,22.778,22.7949,22.7356,22.7526,208800.0
2009-09-09 12:00:00,26.84,26.86,26.83,26.86,357500.0,22.7441,22.761,22.7356,22.761,357500.0
2009-09-09 12:05:00,26.87,26.89,26.86,26.88,94700.0,22.7695,22.7865,22.761,22.778,94700.0
2009-09-09 12:10:00,26.88,26.89,26.88,26.88,45200.0,22.778,22.7865,22.778,22.778,45200.0
2009-09-09 12:15:00,26.89,26.91,26.88,26.91,69900.0,22.7865,22.8034,22.778,22.8034,69900.0
2009-09-09 12:20:00,26.9,26.91,26.89,26.9,96700.0,22.7949,22.8034,22.7865,22.7949,96700.0
2009-09-09 12:25:00,26.9,26.92,26.89,26.92,236300.0,22.7949,22.8119,22.7865,22.8119,236300.0
2009-09-09 12:30:00,26.92,26.94,26.91,26.92,175700.0,22.8119,22.8288,22.8034,22.8119,175700.0
2009-09-09 12:35:00,26.93,26.94,26.92,26.93,95100.0,22.8204,22.8288,22.8119,22.8204,95100.0
2009-09-09 12:40:00,26.93,26.96,26.93,26.95,118000.0,22.8204,22.8458,22.8204,22.8373,118000.0
2009-09-09 12:45:00,26.95,26.98,26.95,26.98,125600.0,22.8373,22.8627,22.8373,22.8627,125600.0
2009-09-09 12:50:00,26.97,26.99,26.97,26.98,91800.0,22.8543,22.8712,22.8543,22.8627,91800.0
2009-09-09 12:55:00,26.99,26.99,26.95,26.95,176800.0,22.8712,22.8712,22.8373,22.8373,176800.0
2009-09-09 13:00:00,26.95,26.95,26.89,26.89,267200.0,22.8373,22.8373,22.7865,22.7865,267200.0
2009-09-09 13:05:00,26.89,26.92,26.86,26.86,210800.0,22.7865,22.8119,22.761,22.761,210800.0
2009-09-09 13:10:00,26.86,26.87,26.82,26.83,239500.0,22.761,22.7695,22.7271,22.7356,239500.0
2009-09-09 13:15:00,26.84,26.86,26.81,26.82,224300.0,22.7441,22.761,22.7187,22.7271,224300.0
2009-09-09 13:20:00,26.82,26.85,26.81,26.81,67500.0,22.7271,22.7526,22.7187,22.7187,67500.0
2009-09-09 13:25:00,26.81,26.82,26.74,26.79,162900.0,22.7187,22.7271,22.6594,22.7017,162900.0
2009-09-09 13:30:00,26.79,26.79,26.73,26.75,190500.0,22.7017,22.7017,22.6509,22.6678,190500.0
2009-09-09 13:35:00,26.76,26.77,26.73,26.75,406100.0,22.6763,22.6848,22.6509,22.6678,406100.0
2009-09-09 13:40:00,26.76,26.76,26.74,26.75,109700.0,22.6763,22.6763,22.6594,22.6678,109700.0
2009-09-09 13:45:00,26.74,26.75,26.73,26.73,138000.0,22.6594,22.6678,22.6509,22.6509,138000.0
2009-09-09 13:50:00,26.74,26.79,26.73,26.78,575900.0,22.6594,22.7017,22.6509,22.6933,575900.0
2009-09-09 13:55:00,26.77,26.78,26.75,26.76,202100.0,22.6848,22.6933,22.6678,22.6763,202100.0
2009-09-09 14:00:00,26.77,26.81,26.76,26.81,172000.0,22.6848,22.7187,22.6763,22.7187,172000.0
2009-09-09 14:05:00,26.81,26.82,26.8,26.8,152300.0,22.7187,22.7271,22.7102,22.7102,152300.0
2009-09-09 14:10:00,26.8,26.82,26.74,26.75,445600.0,22.7102,22.7271,22.6594,22.6678,445600.0
2009-09-09 14:15:00,26.75,26.8,26.75,26.77,524100.0,22.6678,22.7102,22.6678,22.6848,524100.0
2009-09-09 14:20:00,26.77,26.81,26.76,26.81,266400.0,22.6848,22.7187,22.6763,22.7187,266400.0
2009-09-09 14:25:00,26.81,26.83,26.78,26.78,230400.0,22.7187,22.7356,22.6933,22.6933,230400.0
2009-09-09 14:30:00,26.78,26.84,26.78,26.8,251900.0,22.6933,22.7441,22.6933,22.7102,251900.0
2009-09-09 14:35:00,26.8,26.87,26.8,26.86,309900.0,22.7102,22.7695,22.7102,22.761,309900.0
2009-09-09 14:40:00,26.86,26.87,26.84,26.85,296200.0,22.761,22.7695,22.7441,22.7526,296200.0
2009-09-09 14:45:00,26.85,26.9,26.84,26.87,434400.0,22.7526,22.7949,22.7441,22.7695,434400.0
2009-09-09 14:50:00,26.87,26.89,26.84,26.86,195900.0,22.7695,22.7865,22.7441,22.761,195900.0
2009-09-09 14:55:00,26.87,26.88,26.84,26.86,102800.0,22.7695,22.778,22.7441,22.761,102800.0
2009-09-09 15:00:00,26.86,26.86,26.81,26.81,192900.0,22.761,22.761,22.7187,22.7187,192900.0
2009-09-09 15:05:00,26.82,26.82,26.79,26.8,110400.0,22.7271,22.7271,22.7017,22.7102,110400.0
2009-09-09 15:10:00,26.8,26.83,26.79,26.81,114200.0,22.7102,22.7356,22.7017,22.7187,114200.0
2009-09-09 15:15:00,26.82,26.9,26.81,26.89,608700.0,22.7271,22.7949,22.7187,22.7865,608700.0
2009-09-09 15:20:00,26.89,26.89,26.86,26.87,333900.0,22.7865,22.7865,22.761,22.7695,333900.0
2009-09-09 15:25:00,26.87,26.9,26.86,26.89,325600.0,22.7695,22.7949,22.761,22.7865,325600.0
2009-09-09 15:30:00,26.89,26.91,26.88,26.88,779500.0,22.7865,22.8034,22.778,22.778,779500.0
2009-09-09 15:35:00,26.88,26.89,26.87,26.89,400300.0,22.778,22.7865,22.7695,22.7865,400300.0
2009-09-09 15:40:00,26.89,26.94,26.88,26.94,497400.0,22.7865,22.8288,22.778,22.8288,497400.0
2009-09-09 15:45:00,26.94,26.97,26.93,26.96,278000.0,22.8288,22.8543,22.8204,22.8458,278000.0
2009-09-09 15:50:00,26.96,26.98,26.93,26.94,457800.0,22.8458,22.8627,22.8204,22.8288,457800.0
2009-09-09 15:55:00,26.93,26.98,26.9,26.96,1126800.0,22.8204,22.8627,22.7949,22.8458,1126800.0
2009-09-10 09:30:00,26.96,27.3,26.96,27.26,508600.0,22.8458,23.1339,22.8458,23.1,508600.0
2009-09-10 09:35:00,27.28,27.29,27.13,27.14,303300.0,23.1169,23.1254,22.9898,22.9983,303300.0
2009-09-10 09:40:00,27.13,27.2,27.12,27.12,164900.0,22.9898,23.0492,22.9814,22.9814,164900.0
2009-09-10 09:45:00,27.12,27.16,27.07,27.15,203600.0,22.9814,23.0153,22.939,23.0068,203600.0
2009-09-10 09:50:00,27.15,27.2,27.13,27.18,173800.0,23.0068,23.0492,22.9898,23.0322,173800.0
2009-09-10 09:55:00,27.19,27.25,27.18,27.24,208100.0,23.0407,23.0915,23.0322,23.0831,208100.0
2009-09-10 10:00:00,27.23,27.29,27.23,27.25,115800.0,23.0746,23.1254,23.0746,23.0915,115800.0
2009-09-10 10:05:00,27.24,27.32,27.24,27.29,366500.0,23.0831,23.1508,23.0831,23.1254,366500.0
2009-09-10 10:10:00,27.29,27.33,27.22,27.26,139000.0,23.1254,23.1593,23.0661,23.1,139000.0
2009-09-10 10:15:00,27.26,27.27,27.15,27.15,161800.0,23.1,23.1085,23.0068,23.0068,161800.0
2009-09-10 10:20:00,27.15,27.17,27.12,27.16,218400.0,23.0068,23.0237,22.9814,23.0153,218400.0
2009-09-10 10:25:00,27.16,27.29,27.16,27.22,277600.0,23.0153,23.1254,23.0153,23.0661,277600.0
2009-09-10 10:30:00,27.22,27.23,27.19,27.22,113900.0,23.0661,23.0746,23.0407,23.0661,113900.0
2009-09-10 10:35:00,27.23,27.3,27.22,27.3,114200.0,23.0746,23.1339,23.0661,23.1339,114200.0
2009-09-10 10:40:00,27.3,27.3,27.27,27.29,83600.0,23.1339,23.1339,23.1085,23.1254,83600.0
2009-09-10 10:45:00,27.29,27.32,27.28,27.29,75200.0,23.1254,23.1508,23.1169,23.1254,75200.0
2009-09-10 10:50:00,27.29,27.35,27.29,27.33,188100.0,23.1254,23.1763,23.1254,23.1593,188100.0
2009-09-10 10:55:00,27.33,27.43,27.32,27.42,263800.0,23.1593,23.2441,23.1508,23.2356,263800.0
2009-09-10 11:00:00,27.43,27.44,27.39,27.42,198500.0,23.2441,23.2525,23.2102,23.2356,198500.0
2009-09-10 11:05:00,27.43,27.49,27.42,27.48,125700.0,23.2441,23.2949,23.2356,23.2864,125700.0
2009-09-10 11:10:00,27.48,27.49,27.45,27.47,215800.0,23.2864,23.2949,23.261,23.278,215800.0
2009-09-10 11:15:00,27.47,27.49,27.46,27.48,137000.0,23.278,23.2949,23.2695,23.2864,137000.0
2009-09-10 11:20:00,27.47,27.5,27.47,27.5,154500.0,23.278,23.3034,23.278,23.3034,154500.0
2009-09-10 11:25:00,27.49,27.5,27.49,27.5,106100.0,23.2949,23.3034,23.2949,23.3034,106100.0
2009-09-10 11:30:00,27.5,27.5,27.48,27.49,112500.0,23.3034,23.3034,23.2864,23.2949,112500.0
2009-09-10 11:35:00,27.5,27.57,27.49,27.57,378400.0,23.3034,23.3627,23.2949,23.3627,378400.0
2009-09-10 11:40:00,27.57,27.59,27.56,27.57,171500.0,23.3627,23.3796,23.3542,23.3627,171500.0
2009-09-10 11:45:00,27.58,27.59,27.57,27.58,76300.0,23.3712,23.3796,23.3627,23.3712,76300.0
2009-09-10 11:50:00,27.59,27.61,27.5,27.5,301900.0,23.3796,23.3966,23.3034,23.3034,301900.0
2009-09-10 11:55:00,27.51,27.51,27.49,27.49,73600.0,23.3118,23.3118,23.2949,23.2949,73600.0
2009-09-10 12:00:00,27.49,27.51,27.49,27.5,85500.0,23.2949,23.3118,23.2949,23.3034,85500.0
2009-09-10 12:05:00,27.51,27.58,27.5,27.57,129800.0,23.3118,23.3712,23.3034,23.3627,129800.0
2009-09-10 12:10:00,27.57,27.62,27.57,27.6,234800.0,23.3627,23.4051,23.3627,23.3881,234800.0
2009-09-10 12:15:00,27.61,27.61,27.58,27.58,68800.0,23.3966,23.3966,23.3712,23.3712,68800.0
2009-09-10 12:20:00,27.59,27.63,27.58,27.62,400000.0,23.3796,23.4135,23.3712,23.4051,400000.0
2009-09-10 12:25:00,27.62,27.73,27.61,27.73,351900.0,23.4051,23.4983,23.3966,23.4983,351900.0
2009-09-10 12:30:00,27.73,27.76,27.72,27.73,148400.0,23.4983,23.5237,23.4898,23.4983,148400.0
2009-09-10 12:35:00,27.74,27.74,27.7,27.71,104200.0,23.5068,23.5068,23.4729,23.4813,104200.0
2009-09-10 12:40:00,27.71,27.72,27.7,27.7,96600.0,23.4813,23.4898,23.4729,23.4729,96600.0
2009-09-10 12:45:00,27.71,27.78,27.7,27.78,230000.0,23.4813,23.5406,23.4729,23.5406,230000.0
2009-09-10 12:50:00,27.77,27.81,27.77,27.8,122000.0,23.5322,23.5661,23.5322,23.5576,122000.0
2009-09-10 12:55:00,27.81,27.84,27.8,27.82,157100.0,23.5661,23.5915,23.5576,23.5745,157100.0
2009-09-10 13:00:00,27.83,27.85,27.8,27.84,237300.0,23.583,23.6,23.5576,23.5915,237300.0
2009-09-10 13:05:00,27.85,27.9,27.84,27.89,334900.0,23.6,23.6423,23.5915,23.6339,334900.0
2009-09-10 13:10:00,27.89,27.9,27.88,27.88,176400.0,23.6339,23.6423,23.6254,23.6254,176400.0
2009-09-10 13:15:00,27.89,27.91,27.83,27.83,169500.0,23.6339,23.6508,23.583,23.583,169500.0
2009-09-10 13:20:00,27.84,27.86,27.79,27.8,191700.0,23.5915,23.6084,23.5491,23.5576,191700.0
2009-09-10 13:25:00,27.8,27.85,27.79,27.81,146700.0,23.5576,23.6,23.5491,23.5661,146700.0
2009-09-10 13:30:00,27.82,27.82,27.77,27.78,169200.0,23.5745,23.5745,23.5322,23.5406,169200.0
2009-09-10 13:35:00,27.79,27.79,27.75,27.76,97200.0,23.5491,23.5491,23.5152,23.5237,97200.0
2009-09-10 13:40:00,27.77,27.86,27.76,27.82,207000.0,23.5322,23.6084,23.5237,23.5745,207000.0
2009-09-10 13:45:00,27.83,27.91,27.81,27.91,176800.0,23.583,23.6508,23.5661,23.6508,176800.0
2009-09-10 13:50:00,27.9,27.97,27.9,27.97,279000.0,23.6423,23.7017,23.6423,23.7017,279000.0
2009-09-10 13:55:00,27.97,28.0,27.96,28.0,438200.0,23.7017,23.7271,23.6932,23.7271,438200.0
2009-09-10 14:00:00,28.0,28.04,27.98,28.02,281300.0,23.7271,23.761,23.7101,23.744,281300.0
2009-09-10 14:05:00,28.01,28.1,28.01,28.1,448000.0,23.7355,23.8118,23.7355,23.8118,448000.0
2009-09-10 14:10:00,28.11,28.17,28.1,28.12,378400.0,23.8203,23.8711,23.8118,23.8288,378400.0
2009-09-10 14:15:00,28.12,28.14,28.08,28.09,185500.0,23.8288,23.8457,23.7949,23.8033,185500.0
2009-09-10 14:20:00,28.08,28.1,28.03,28.03,121500.0,23.7949,23.8118,23.7525,23.7525,121500.0
2009-09-10 14:25:00,28.03,28.03,28.0,28.02,131300.0,23.7525,23.7525,23.7271,23.744,131300.0
2009-09-10 14:30:00,28.02,28.02,28.0,28.0,99900.0,23.744,23.744,23.7271,23.7271,99900.0
2009-09-10 14:35:00,28.0,28.01,27.97,27.97,140300.0,23.7271,23.7355,23.7017,23.7017,140300.0
2009-09-10 14:40:00,27.97,28.02,27.97,28.0,137700.0,23.7017,23.744,23.7017,23.7271,137700.0
2009-09-10 14:45:00,27.99,28.02,27.99,28.0,85100.0,23.7186,23.744,23.7186,23.7271,85100.0
2009-09-10 14:50:00,28.0,28.05,27.98,28.04,175800.0,23.7271,23.7694,23.7101,23.761,175800.0
2009-09-10 14:55:00,28.04,28.07,28.03,28.05,138600.0,23.761,23.7864,23.7525,23.7694,138600.0
2009-09-10 15:00:00,28.05,28.06,28.0,28.0,111100.0,23.7694,23.7779,23.7271,23.7271,111100.0
2009-09-10 15:05:00,28.0,28.08,27.99,28.02,556100.0,23.7271,23.7949,23.7186,23.744,556100.0
2009-09-10 15:10:00,28.02,28.16,28.02,28.14,566300.0,23.744,23.8627,23.744,23.8457,566300.0
2009-09-10 15:15:00,28.14,28.16,28.09,28.09,196100.0,23.8457,23.8627,23.8033,23.8033,196100.0
2009-09-10 15:20:00,28.09,28.12,28.08,28.1,220100.0,23.8033,23.8288,23.7949,23.8118,220100.0
2009-09-10 15:25:00,28.1,28.11,28.08,28.11,265500.0,23.8118,23.8203,23.7949,23.8203,265500.0
2009-09-10 15:30:00,28.1,28.15,28.1,28.15,464000.0,23.8118,23.8542,23.8118,23.8542,464000.0
2009-09-10 15:35:00,28.16,28.16,28.14,28.15,321100.0,23.8627,23.8627,23.8457,23.8542,321100.0
2009-09-10 15:40:00,28.15,28.19,28.13,28.18,764900.0,23.8542,23.8881,23.8372,23.8796,764900.0
2009-09-10 15:45:00,28.18,28.26,28.18,28.25,738400.0,23.8796,23.9474,23.8796,23.9389,738400.0
2009-09-10 15:50:00,28.25,28.32,28.24,28.31,1148100.0,23.9389,23.9982,23.9304,23.9898,1148100.0
2009-09-10 15:55:00,28.32,28.37,28.31,28.34,1673300.0,23.9982,24.0406,23.9898,24.0152,1673300.0
2009-09-11 09:30:00,28.35,28.4,28.15,28.24,385300.0,24.0237,24.066,23.8542,23.9304,385300.0
2009-09-11 09:35:00,28.24,28.34,28.24,28.32,276600.0,23.9304,24.0152,23.9304,23.9982,276600.0
2009-09-11 09:40:00,28.31,28.34,28.2,28.21,376500.0,23.9898,24.0152,23.8966,23.905,376500.0
2009-09-11 09:45:00,28.21,28.26,28.17,28.19,171600.0,23.905,23.9474,23.8711,23.8881,171600.0
2009-09-11 09:50:00,28.19,28.2,28.09,28.15,316700.0,23.8881,23.8966,23.8033,23.8542,316700.0
2009-09-11 09:55:00,28.15,28.21,28.14,28.18,430100.0,23.8542,23.905,23.8457,23.8796,430100.0
2009-09-11 10:00:00,28.17,28.26,28.12,28.14,275300.0,23.8711,23.9474,23.8288,23.8457,275300.0
2009-09-11 10:05:00,28.15,28.16,28.02,28.07,301200.0,23.8542,23.8627,23.744,23.7864,301200.0
2009-09-11 10:10:00,28.05,28.09,28.01,28.05,281000.0,23.7694,23.8033,23.7355,23.7694,281000.0
2009-09-11 10:15:00,28.06,28.1,28.05,28.07,121400.0,23.7779,23.8118,23.7694,23.7864,121400.0
2009-09-11 10:20:00,28.07,28.14,28.07,28.14,105800.0,23.7864,23.8457,23.7864,23.8457,105800.0
2009-09-11 10:25:00,28.13,28.16,28.1,28.14,121200.0,23.8372,23.8627,23.8118,23.8457,121200.0
2009-09-11 10:30:00,28.15,28.21,28.14,28.2,175400.0,23.8542,23.905,23.8457,23.8966,175400.0
2009-09-11 10:35:00,28.2,28.23,28.18,28.22,222600.0,23.8966,23.922,23.8796,23.9135,222600.0
2009-09-11 10:40:00,28.22,28.26,28.21,28.21,150100.0,23.9135,23.9474,23.905,23.905,150100.0
2009-09-11 10:45:00,28.21,28.24,28.18,28.2,130800.0,23.905,23.9304,23.8796,23.8966,130800.0
2009-09-11 10:50:00,28.2,28.22,28.17,28.21,132200.0,23.8966,23.9135,23.8711,23.905,132200.0
2009-09-11 10:55:00,28.21,28.22,28.18,28.2,121900.0,23.905,23.9135,23.8796,23.8966,121900.0
2009-09-11 11:00:00,28.19,28.21,28.18,28.19,93500.0,23.8881,23.905,23.8796,23.8881,93500.0
2009-09-11 11:05:00,28.2,28.2,28.18,28.18,84500.0,23.8966,23.8966,23.8796,23.8796,84500.0
2009-09-11 11:10:00,28.19,28.2,28.18,28.18,97000.0,23.8881,23.8966,23.8796,23.8796,97000.0
2009-09-11 11:15:00,28.19,28.24,28.18,28.23,207300.0,23.8881,23.9304,23.8796,23.922,207300.0
2009-09-11 11:20:00,28.24,28.24,28.21,28.23,109700.0,23.9304,23.9304,23.905,23.922,109700.0
2009-09-11 11:25:00,28.22,28.23,28.19,28.2,308900.0,23.9135,23.922,23.8881,23.8966,308900.0
2009-09-11 11:30:00,28.21,28.21,28.18,28.2,176600.0,23.905,23.905,23.8796,23.8966,176600.0
2009-09-11 11:35:00,28.2,28.2,28.16,28.19,82600.0,23.8966,23.8966,23.8627,23.8881,82600.0
2009-09-11 11:40:00,28.2,28.2,28.15,28.18,132900.0,23.8966,23.8966,23.8542,23.8796,132900.0
2009-09-11 11:45:00,28.19,28.2,28.15,28.18,142500.0,23.8881,23.8966,23.8542,23.8796,142500.0
2009-09-11 11:50:00,28.18,28.19,28.16,28.17,151000.0,23.8796,23.8881,23.8627,23.8711,151000.0
2009-09-11 11:55:00,28.16,28.2,28.16,28.19,62600.0,23.8627,23.8966,23.8627,23.8881,62600.0
2009-09-11 12:00:00,28.2,28.21,28.19,28.2,145000.0,23.8966,23.905,23.8881,23.8966,145000.0
2009-09-11 12:05:00,28.2,28.21,28.18,28.19,209500.0,23.8966,23.905,23.8796,23.8881,209500.0
2009-09-11 12:10:00,28.2,28.21,28.19,28.21,60700.0,23.8966,23.905,23.8881,23.905,60700.0
2009-09-11 12:15:00,28.2,28.22,28.2,28.22,35800.0,23.8966,23.9135,23.8966,23.9135,35800.0
2009-09-11 12:20:00,28.22,28.22,28.17,28.17,103300.0,23.9135,23.9135,23.8711,23.8711,103300.0
2009-09-11 12:25:00,28.18,28.18,28.15,28.16,106600.0,23.8796,23.8796,23.8542,23.8627,106600.0
2009-09-11 12:30:00,28.15,28.16,28.1,28.1,92600.0,23.8542,23.8627,23.8118,23.8118,92600.0
2009-09-11 12:35:00,28.11,28.14,28.07,28.08,142200.0,23.8203,23.8457,23.7864,23.7949,142200.0
2009-09-11 12:40:00,28.08,28.12,28.05,28.11,85600.0,23.7949,23.8288,23.7694,23.8203,85600.0
2009-09-11 12:45:00,28.11,28.11,28.1,28.11,54000.0,23.8203,23.8203,23.8118,23.8203,54000.0
2009-09-11 12:50:00,28.11,28.14,28.1,28.13,101200.0,23.8203,23.8457,23.8118,23.8372,101200.0
2009-09-11 12:55:00,28.13,28.17,28.13,28.17,138500.0,23.8372,23.8711,23.8372,23.8711,138500.0
2009-09-11 13:00:00,28.16,28.19,28.16,28.19,43900.0,23.8627,23.8881,23.8627,23.8881,43900.0
2009-09-11 13:05:00,28.19,28.19,28.15,28.18,120800.0,23.8881,23.8881,23.8542,23.8796,120800.0
2009-09-11 13:10:00,28.18,28.2,28.16,28.17,113000.0,23.8796,23.8966,23.8627,23.8711,113000.0
2009-09-11 13:15:00,28.16,28.2,28.16,28.18,160500.0,23.8627,23.8966,23.8627,23.8796,160500.0
2009-09-11 13:20:00,28.18,28.23,28.18,28.19,207600.0,23.8796,23.922,23.8796,23.8881,207600.0
2009-09-11 13:25:00,28.19,28.19,28.16,28.17,40600.0,23.8881,23.8881,23.8627,23.8711,40600.0
2009-09-11 13:30:00,28.16,28.21,28.16,28.21,78100.0,23.8627,23.905,23.8627,23.905,78100.0
2009-09-11 13:35:00,28.21,28.22,28.19,28.22,109800.0,23.905,23.9135,23.8881,23.9135,109800.0
2009-09-11 13:40:00,28.22,28.24,28.2,28.21,199000.0,23.9135,23.9304,23.8966,23.905,199000.0
2009-09-11 13:45:00,28.21,28.26,28.21,28.24,102600.0,23.905,23.9474,23.905,23.9304,102600.0
2009-09-11 13:50:00,28.24,28.3,28.24,28.29,123600.0,23.9304,23.9813,23.9304,23.9728,123600.0
2009-09-11 13:55:00,28.29,28.32,28.28,28.29,108500.0,23.9728,23.9982,23.9643,23.9728,108500.0
2009-09-11 14:00:00,28.29,28.35,28.28,28.34,225200.0,23.9728,24.0237,23.9643,24.0152,225200.0
2009-09-11 14:05:00,28.34,28.34,28.29,28.31,89900.0,24.0152,24.0152,23.9728,23.9898,89900.0
2009-09-11 14:10:00,28.31,28.32,28.29,28.31,92500.0,23.9898,23.9982,23.9728,23.9898,92500.0
2009-09-11 14:15:00,28.31,28.31,28.29,28.3,43700.0,23.9898,23.9898,23.9728,23.9813,43700.0
2009-09-11 14:20:00,28.29,28.32,28.29,28.3,74700.0,23.9728,23.9982,23.9728,23.9813,74700.0
2009-09-11 14:25:00,28.29,28.32,28.28,28.31,218200.0,23.9728,23.9982,23.9643,23.9898,218200.0
2009-09-11 14:30:00,28.31,28.33,28.29,28.3,179100.0,23.9898,24.0067,23.9728,23.9813,179100.0
2009-09-11 14:35:00,28.31,28.31,28.27,28.27,115000.0,23.9898,23.9898,23.9559,23.9559,115000.0
2009-09-11 14:40:00,28.27,28.28,28.26,28.27,83100.0,23.9559,23.9643,23.9474,23.9559,83100.0
2009-09-11 14:45:00,28.27,28.3,28.24,28.24,193000.0,23.9559,23.9813,23.9304,23.9304,193000.0
2009-09-11 14:50:00,28.25,28.28,28.24,28.28,66100.0,23.9389,23.9643,23.9304,23.9643,66100.0
2009-09-11 14:55:00,28.28,28.3,28.25,28.28,124100.0,23.9643,23.9813,23.9389,23.9643,124100.0
2009-09-11 15:00:00,28.28,28.3,28.27,28.29,112400.0,23.9643,23.9813,23.9559,23.9728,112400.0
2009-09-11 15:05:00,28.29,28.31,28.26,28.26,138700.0,23.9728,23.9898,23.9474,23.9474,138700.0
2009-09-11 15:10:00,28.26,28.29,28.25,28.28,166400.0,23.9474,23.9728,23.9389,23.9643,166400.0
2009-09-11 15:15:00,28.27,28.3,28.23,28.25,164800.0,23.9559,23.9813,23.922,23.9389,164800.0
2009-09-11 15:20:00,28.25,28.29,28.24,28.29,376100.0,23.9389,23.9728,23.9304,23.9728,376100.0
2009-09-11 15:25:00,28.29,28.34,28.27,28.34,243500.0,23.9728,24.0152,23.9559,24.0152,243500.0
2009-09-11 15:30:00,28.33,28.38,28.32,28.33,351100.0,24.0067,24.0491,23.9982,24.0067,351100.0
2009-09-11 15:35:00,28.33,28.37,28.32,28.37,176700.0,24.0067,24.0406,23.9982,24.0406,176700.0
2009-09-11 15:40:00,28.37,28.4,28.37,28.4,253200.0,24.0406,24.066,24.0406,24.066,253200.0
2009-09-11 15:45:00,28.4,28.41,28.37,28.39,316900.0,24.066,24.0745,24.0406,24.0576,316900.0
2009-09-11 15:50:00,28.39,28.42,28.36,28.42,441300.0,24.0576,24.083,24.0321,24.083,441300.0
2009-09-11 15:55:00,28.42,28.42,28.38,28.4,475900.0,24.083,24.083,24.0491,24.066,475900.0
2009-09-14 09:30:00,28.19,28.19,28.0,28.09,399300.0,23.8881,23.8881,23.7271,23.8033,399300.0
2009-09-14 09:35:00,28.1,28.13,28.02,28.03,284200.0,23.8118,23.8372,23.744,23.7525,284200.0
2009-09-14 09:40:00,28.03,28.26,28.03,28.26,245000.0,23.7525,23.9474,23.7525,23.9474,245000.0
2009-09-14 09:45:00,28.26,28.29,28.17,28.18,202900.0,23.9474,23.9728,23.8711,23.8796,202900.0
2009-09-14 09:50:00,28.18,28.24,28.13,28.16,205200.0,23.8796,23.9304,23.8372,23.8627,205200.0
2009-09-14 09:55:00,28.16,28.22,28.11,28.22,123000.0,23.8627,23.9135,23.8203,23.9135,123000.0
2009-09-14 10:00:00,28.23,28.24,28.12,28.13,119300.0,23.922,23.9304,23.8288,23.8372,119300.0
2009-09-14 10:05:00,28.12,28.16,28.1,28.14,141200.0,23.8288,23.8627,23.8118,23.8457,141200.0
2009-09-14 10:10:00,28.14,28.14,28.03,28.07,284200.0,23.8457,23.8457,23.7525,23.7864,284200.0
2009-09-14 10:15:00,28.07,28.13,28.07,28.09,145400.0,23.7864,23.8372,23.7864,23.8033,145400.0
2009-09-14 10:20:00,28.09,28.24,28.08,28.21,250700.0,23.8033,23.9304,23.7949,23.905,250700.0
2009-09-14 10:25:00,28.21,28.24,28.17,28.17,197200.0,23.905,23.9304,23.8711,23.8711,197200.0
2009-09-14 10:30:00,28.17,28.18,28.13,28.13,182800.0,23.8711,23.8796,23.8372,23.8372,182800.0
2009-09-14 10:35:00,28.14,28.14,28.09,28.11,97200.0,23.8457,23.8457,23.8033,23.8203,97200.0
2009-09-14 10:40:00,28.11,28.12,28.08,28.11,106600.0,23.8203,23.8288,23.7949,23.8203,106600.0
2009-09-14 10:45:00,28.12,28.13,28.08,28.1,159000.0,23.8288,23.8372,23.7949,23.8118,159000.0
2009-09-14 10:50:00,28.1,28.16,28.06,28.12,294100.0,23.8118,23.8627,23.7779,23.8288,294100.0
2009-09-14 10:55:00,28.12,28.16,28.08,28.09,148100.0,23.8288,23.8627,23.7949,23.8033,148100.0
2009-09-14 11:00:00,28.09,28.11,28.07,28.08,137100.0,23.8033,23.8203,23.7864,23.7949,137100.0
2009-09-14 11:05:00,28.09,28.09,28.04,28.05,208300.0,23.8033,23.8033,23.761,23.7694,208300.0
2009-09-14 11:10:00,28.05,28.06,28.02,28.04,180400.0,23.7694,23.7779,23.744,23.761,180400.0
2009-09-14 11:15:00,28.04,28.05,28.01,28.02,145300.0,23.761,23.7694,23.7355,23.744,145300.0
2009-09-14 11:20:00,28.01,28.06,28.01,28.02,206400.0,23.7355,23.7779,23.7355,23.744,206400.0
2009-09-14 11:25:00,28.02,28.03,28.0,28.02,96500.0,23.744,23.7525,23.7271,23.744,96500.0
2009-09-14 11:30:00,28.02,28.06,28.01,28.05,110500.0,23.744,23.7779,23.7355,23.7694,110500.0
2009-09-14 11:35:00,28.05,28.06,28.02,28.02,67300.0,23.7694,23.7779,23.744,23.744,67300.0
2009-09-14 11:40:00,28.02,28.02,27.94,27.95,157200.0,23.744,23.744,23.6762,23.6847,157200.0
2009-09-14 11:45:00,27.94,27.96,27.86,27.88,407900.0,23.6762,23.6932,23.6084,23.6254,407900.0
2009-09-14 11:50:00,27.88,27.91,27.82,27.83,313600.0,23.6254,23.6508,23.5745,23.583,313600.0
2009-09-14 11:55:00,27.83,27.84,27.79,27.84,216400.0,23.583,23.5915,23.5491,23.5915,216400.0
2009-09-14 12:00:00,27.84,27.86,27.83,27.83,112400.0,23.5915,23.6084,23.583,23.583,112400.0
2009-09-14 12:05:00,27.83,27.85,27.81,27.84,171200.0,23.583,23.6,23.5661,23.5915,171200.0
2009-09-14 12:10:00,27.84,27.86,27.84,27.86,42100.0,23.5915,23.6084,23.5915,23.6084,42100.0
2009-09-14 12:15:00,27.86,27.89,27.85,27.88,73000.0,23.6084,23.6339,23.6,23.6254,73000.0
2009-09-14 12:20:00,27.89,27.94,27.88,27.94,82300.0,23.6339,23.6762,23.6254,23.6762,82300.0
2009-09-14 12:25:00,27.94,28.0,27.94,27.97,200000.0,23.6762,23.7271,23.6762,23.7017,200000.0
2009-09-14 12:30:00,27.97,28.02,27.97,28.02,143400.0,23.7017,23.744,23.7017,23.744,143400.0
2009-09-14 12:35:00,28.02,28.04,28.01,28.03,79900.0,23.744,23.761,23.7355,23.7525,79900.0
2009-09-14 12:40:00,28.02,28.03,28.01,28.01,42200.0,23.744,23.7525,23.7355,23.7355,42200.0
2009-09-14 12:45:00,28.01,28.02,28.0,28.01,61000.0,23.7355,23.744,23.7271,23.7355,61000.0
2009-09-14 12:50:00,28.01,28.04,28.0,28.04,56600.0,23.7355,23.761,23.7271,23.761,56600.0
2009-09-14 12:55:00,28.04,28.07,28.02,28.06,59100.0,23.761,23.7864,23.744,23.7779,59100.0
2009-09-14 13:00:00,28.05,28.06,28.01,28.03,54500.0,23.7694,23.7779,23.7355,23.7525,54500.0
2009-09-14 13:05:00,28.03,28.07,28.01,28.06,77600.0,23.7525,23.7864,23.7355,23.7779,77600.0
2009-09-14 13:10:00,28.06,28.08,28.05,28.06,76400.0,23.7779,23.7949,23.7694,23.7779,76400.0
2009-09-14 13:15:00,28.06,28.09,28.04,28.05,172200.0,23.7779,23.8033,23.761,23.7694,172200.0
2009-09-14 13:20:00,28.05,28.05,28.02,28.02,35800.0,23.7694,23.7694,23.744,23.744,35800.0
2009-09-14 13:25:00,28.02,28.03,28.02,28.02,26100.0,23.744,23.7525,23.744,23.744,26100.0
2009-09-14 13:30:00,28.02,28.06,28.02,28.05,52100.0,23.744,23.7779,23.744,23.7694,52100.0
2009-09-14 13:35:00,28.05,28.07,28.04,28.07,58700.0,23.7694,23.7864,23.761,23.7864,58700.0
2009-09-14 13:40:00,28.08,28.09,28.06,28.06,34200.0,23.7949,23.8033,23.7779,23.7779,34200.0
2009-09-14 13:45:00,28.06,28.07,28.04,28.05,77200.0,23.7779,23.7864,23.761,23.7694,77200.0
2009-09-14 13:50:00,28.06,28.08,28.05,28.07,87000.0,23.7779,23.7949,23.7694,23.7864,87000.0
2009-09-14 13:55:00,28.07,28.08,28.04,28.07,91400.0,23.7864,23.7949,23.761,23.7864,91400.0
2009-09-14 14:00:00,28.06,28.07,28.05,28.06,51800.0,23.7779,23.7864,23.7694,23.7779,51800.0
2009-09-14 14:05:00,28.06,28.07,28.04,28.05,62300.0,23.7779,23.7864,23.761,23.7694,62300.0
2009-09-14 14:10:00,28.05,28.06,28.03,28.04,67900.0,23.7694,23.7779,23.7525,23.761,67900.0
2009-09-14 14:15:00,28.04,28.04,28.03,28.04,33000.0,23.761,23.761,23.7525,23.761,33000.0
2009-09-14 14:20:00,28.04,28.05,28.03,28.05,45300.0,23.761,23.7694,23.7525,23.7694,45300.0
2009-09-14 14:25:00,28.05,28.19,28.04,28.19,224000.0,23.7694,23.8881,23.761,23.8881,224000.0
2009-09-14 14:30:00,28.19,28.21,28.15,28.19,187100.0,23.8881,23.905,23.8542,23.8881,187100.0
2009-09-14 14:35:00,28.2,28.21,28.18,28.21,107500.0,23.8966,23.905,23.8796,23.905,107500.0
2009-09-14 14:40:00,28.2,28.23,28.2,28.22,85700.0,23.8966,23.922,23.8966,23.9135,85700.0
2009-09-14 14:45:00,28.22,28.24,28.21,28.22,102200.0,23.9135,23.9304,23.905,23.9135,102200.0
2009-09-14 14:50:00,28.22,28.24,28.17,28.18,197300.0,23.9135,23.9304,23.8711,23.8796,197300.0
2009-09-14 14:55:00,28.18,28.23,28.15,28.18,142600.0,23.8796,23.922,23.8542,23.8796,142600.0
2009-09-14 15:00:00,28.18,28.21,28.13,28.14,211500.0,23.8796,23.905,23.8372,23.8457,211500.0
2009-09-14 15:05:00,28.14,28.16,28.12,28.16,137700.0,23.8457,23.8627,23.8288,23.8627,137700.0
2009-09-14 15:10:00,28.15,28.16,28.14,28.14,69600.0,23.8542,23.8627,23.8457,23.8457,69600.0
2009-09-14 15:15:00,28.15,28.15,28.11,28.12,101100.0,23.8542,23.8542,23.8203,23.8288,101100.0
2009-09-14 15:20:00,28.11,28.12,28.07,28.09,106900.0,23.8203,23.8288,23.7864,23.8033,106900.0
2009-09-14 15:25:00,28.08,28.09,28.04,28.05,129000.0,23.7949,23.8033,23.761,23.7694,129000.0
2009-09-14 15:30:00,28.05,28.1,28.05,28.09,81500.0,23.7694,23.8118,23.7694,23.8033,81500.0
2009-09-14 15:35:00,28.09,28.1,28.06,28.06,196400.0,23.8033,23.8118,23.7779,23.7779,196400.0
2009-09-14 15:40:00,28.06,28.08,28.02,28.05,596900.0,23.7779,23.7949,23.744,23.7694,596900.0
2009-09-14 15:45:00,28.04,28.07,28.04,28.07,143600.0,23.761,23.7864,23.761,23.7864,143600.0
2009-09-14 15:50:00,28.07,28.12,28.06,28.1,344200.0,23.7864,23.8288,23.7779,23.8118,344200.0
2009-09-14 15:55:00,28.1,28.12,28.08,28.08,330600.0,23.8118,23.8288,23.7949,23.7949,330600.0
2009-09-15 09:30:00,28.0,28.15,27.9,28.15,258800.0,23.7271,23.8542,23.6423,23.8542,258800.0
2009-09-15 09:35:00,28.15,28.18,28.07,28.14,182500.0,23.8542,23.8796,23.7864,23.8457,182500.0
2009-09-15 09:40:00,28.13,28.15,28.08,28.12,149300.0,23.8372,23.8542,23.7949,23.8288,149300.0
2009-09-15 09:45:00,28.11,28.15,28.06,28.06,165500.0,23.8203,23.8542,23.7779,23.7779,165500.0
2009-09-15 09:50:00,28.06,28.09,27.96,28.0,190400.0,23.7779,23.8033,23.6932,23.7271,190400.0
2009-09-15 09:55:00,27.99,27.99,27.9,27.98,165700.0,23.7186,23.7186,23.6423,23.7101,165700.0
2009-09-15 10:00:00,27.97,27.97,27.83,27.88,251300.0,23.7017,23.7017,23.583,23.6254,251300.0
2009-09-15 10:05:00,27.89,28.03,27.89,28.02,120000.0,23.6339,23.7525,23.6339,23.744,120000.0
2009-09-15 10:10:00,28.02,28.03,27.93,27.94,111100.0,23.744,23.7525,23.6678,23.6762,111100.0
2009-09-15 10:15:00,27.94,27.95,27.86,27.87,218300.0,23.6762,23.6847,23.6084,23.6169,218300.0
2009-09-15 10:20:00,27.88,27.9,27.84,27.86,240500.0,23.6254,23.6423,23.5915,23.6084,240500.0
2009-09-15 10:25:00,27.86,27.9,27.85,27.89,178500.0,23.6084,23.6423,23.6,23.6339,178500.0
2009-09-15 10:30:00,27.89,27.92,27.84,27.84,113900.0,23.6339,23.6593,23.5915,23.5915,113900.0
2009-09-15 10:35:00,27.85,27.88,27.83,27.83,117400.0,23.6,23.6254,23.583,23.583,117400.0
2009-09-15 10:40:00,27.83,27.87,27.83,27.86,127400.0,23.583,23.6169,23.583,23.6084,127400.0
2009-09-15 10:45:00,27.85,27.89,27.85,27.89,68100.0,23.6,23.6339,23.6,23.6339,68100.0
2009-09-15 10:50:00,27.89,27.91,27.88,27.9,78300.0,23.6339,23.6508,23.6254,23.6423,78300.0
2009-09-15 10:55:00,27.9,27.95,27.89,27.92,122800.0,23.6423,23.6847,23.6339,23.6593,122800.0
2009-09-15 11:00:00,27.93,27.96,27.9,27.9,124200.0,23.6678,23.6932,23.6423,23.6423,124200.0
2009-09-15 11:05:00,27.9,27.93,27.9,27.91,116100.0,23.6423,23.6678,23.6423,23.6508,116100.0
2009-09-15 11:10:00,27.91,27.95,27.91,27.94,128500.0,23.6508,23.6847,23.6508,23.6762,128500.0
2009-09-15 11:15:00,27.94,27.99,27.89,27.98,247600.0,23.6762,23.7186,23.6339,23.7101,247600.0
2009-09-15 11:20:00,27.98,28.04,27.97,27.99,114500.0,23.7101,23.761,23.7017,23.7186,114500.0
2009-09-15 11:25:00,28.0,28.03,27.96,28.03,99700.0,23.7271,23.7525,23.6932,23.7525,99700.0
2009-09-15 11:30:00,28.03,28.04,28.01,28.01,69900.0,23.7525,23.761,23.7355,23.7355,69900.0
2009-09-15 11:35:00,28.02,28.08,28.01,28.07,59600.0,23.744,23.7949,23.7355,23.7864,59600.0
2009-09-15 11:40:00,28.08,28.13,28.08,28.1,124700.0,23.7949,23.8372,23.7949,23.8118,124700.0
2009-09-15 11:45:00,28.1,28.15,28.1,28.13,69800.0,23.8118,23.8542,23.8118,23.8372,69800.0
2009-09-15 11:50:00,28.13,28.15,28.1,28.11,73900.0,23.8372,23.8542,23.8118,23.8203,73900.0
2009-09-15 11:55:00,28.12,28.19,28.11,28.16,112400.0,23.8288,23.8881,23.8203,23.8627,112400.0
2009-09-15 12:00:00,28.15,28.17,28.12,28.13,99800.0,23.8542,23.8711,23.8288,23.8372,99800.0
2009-09-15 12:05:00,28.13,28.13,28.08,28.11,76500.0,23.8372,23.8372,23.7949,23.8203,76500.0
2009-09-15 12:10:00,28.12,28.12,28.07,28.08,56200.0,23.8288,23.8288,23.7864,23.7949,56200.0
2009-09-15 12:15:00,28.07,28.1,28.07,28.08,34500.0,23.7864,23.8118,23.7864,23.7949,34500.0
2009-09-15 12:20:00,28.09,28.09,28.07,28.08,29000.0,23.8033,23.8033,23.7864,23.7949,29000.0
2009-09-15 12:25:00,28.07,28.08,28.03,28.03,35600.0,23.7864,23.7949,23.7525,23.7525,35600.0
2009-09-15 12:30:00,28.03,28.04,28.0,28.02,51600.0,23.7525,23.761,23.7271,23.744,51600.0
2009-09-15 12:35:00,28.01,28.02,28.0,28.02,53200.0,23.7355,23.744,23.7271,23.744,53200.0
2009-09-15 12:40:00,28.02,28.04,28.0,28.04,35100.0,23.744,23.761,23.7271,23.761,35100.0
2009-09-15 12:45:00,28.04,28.05,28.02,28.04,40900.0,23.761,23.7694,23.744,23.761,40900.0
2009-09-15 12:50:00,28.05,28.08,28.04,28.06,51000.0,23.7694,23.7949,23.761,23.7779,51000.0
2009-09-15 12:55:00,28.05,28.08,28.05,28.08,48600.0,23.7694,23.7949,23.7694,23.7949,48600.0
2009-09-15 13:00:00,28.08,28.1,28.06,28.07,81800.0,23.7949,23.8118,23.7779,23.7864,81800.0
2009-09-15 13:05:00,28.08,28.08,28.06,28.08,23300.0,23.7949,23.7949,23.7779,23.7949,23300.0
2009-09-15 13:10:00,28.08,28.14,28.07,28.13,65600.0,23.7949,23.8457,23.7864,23.8372,65600.0
2009-09-15 13:15:00,28.12,28.13,28.1,28.1,30600.0,23.8288,23.8372,23.8118,23.8118,30600.0
2009-09-15 13:20:00,28.11,28.16,28.1,28.16,103000.0,23.8203,23.8627,23.8118,23.8627,103000.0
2009-09-15 13:25:00,28.16,28.17,28.11,28.15,68900.0,23.8627,23.8711,23.8203,23.8542,68900.0
2009-09-15 13:30:00,28.15,28.16,28.13,28.16,68200.0,23.8542,23.8627,23.8372,23.8627,68200.0
2009-09-15 13:35:00,28.16,28.23,28.15,28.22,125000.0,23.8627,23.922,23.8542,23.9135,125000.0
2009-09-15 13:40:00,28.22,28.24,28.18,28.19,244200.0,23.9135,23.9304,23.8796,23.8881,244200.0
2009-09-15 13:45:00,28.19,28.2,28.14,28.19,83900.0,23.8881,23.8966,23.8457,23.8881,83900.0
2009-09-15 13:50:00,28.18,28.2,28.14,28.16,110300.0,23.8796,23.8966,23.8457,23.8627,110300.0
2009-09-15 13:55:00,28.15,28.17,28.14,28.16,76700.0,23.8542,23.8711,23.8457,23.8627,76700.0
2009-09-15 14:00:00,28.17,28.17,28.16,28.17,88900.0,23.8711,23.8711,23.8627,23.8711,88900.0
2009-09-15 14:05:00,28.16,28.24,28.16,28.21,184300.0,23.8627,23.9304,23.8627,23.905,184300.0
2009-09-15 14:10:00,28.21,28.22,28.19,28.22,324700.0,23.905,23.9135,23.8881,23.9135,324700.0
2009-09-15 14:15:00,28.21,28.22,28.18,28.18,57200.0,23.905,23.9135,23.8796,23.8796,57200.0
2009-09-15 14:20:00,28.18,28.23,28.18,28.23,61200.0,23.8796,23.922,23.8796,23.922,61200.0
2009-09-15 14:25:00,28.22,28.27,28.21,28.27,252400.0,23.9135,23.9559,23.905,23.9559,252400.0
2009-09-15 14:30:00,28.27,28.31,28.26,28.29,107900.0,23.9559,23.9898,23.9474,23.9728,107900.0
2009-09-15 14:35:00,28.3,28.3,28.24,28.26,218800.0,23.9813,23.9813,23.9304,23.9474,218800.0
2009-09-15 14:40:00,28.26,28.26,28.25,28.26,39600.0,23.9474,23.9474,23.9389,23.9474,39600.0
2009-09-15 14:45:00,28.25,28.26,28.22,28.24,209500.0,23.9389,23.9474,23.9135,23.9304,209500.0
2009-09-15 14:50:00,28.25,28.28,28.24,28.28,94500.0,23.9389,23.9643,23.9304,23.9643,94500.0
2009-09-15 14:55:00,28.27,28.32,28.27,28.29,119100.0,23.9559,23.9982,23.9559,23.9728,119100.0
2009-09-15 15:00:00,28.29,28.37,28.29,28.36,245000.0,23.9728,24.0406,23.9728,24.0321,245000.0
2009-09-15 15:05:00,28.37,28.37,28.31,28.33,191000.0,24.0406,24.0406,23.9898,24.0067,191000.0
2009-09-15 15:10:00,28.33,28.37,28.3,28.3,187200.0,24.0067,24.0406,23.9813,23.9813,187200.0
2009-09-15 15:15:00,28.31,28.31,28.27,28.28,62900.0,23.9898,23.9898,23.9559,23.9643,62900.0
2009-09-15 15:20:00,28.28,28.37,28.27,28.34,251800.0,23.9643,24.0406,23.9559,24.0152,251800.0
2009-09-15 15:25:00,28.35,28.37,28.3,28.33,106500.0,24.0237,24.0406,23.9813,24.0067,106500.0
2009-09-15 15:30:00,28.33,28.33,28.27,28.29,196100.0,24.0067,24.0067,23.9559,23.9728,196100.0
2009-09-15 15:35:00,28.29,28.3,28.27,28.29,109200.0,23.9728,23.9813,23.9559,23.9728,109200.0
2009-09-15 15:40:00,28.28,28.29,28.22,28.24,210300.0,23.9643,23.9728,23.9135,23.9304,210300.0
2009-09-15 15:45:00,28.23,28.26,28.22,28.23,181000.0,23.922,23.9474,23.9135,23.922,181000.0
2009-09-15 15:50:00,28.23,28.28,28.23,28.28,224600.0,23.922,23.9643,23.922,23.9643,224600.0
2009-09-15 15:55:00,28.28,28.3,28.25,28.26,350800.0,23.9643,23.9813,23.9389,23.9474,350800.0
2009-09-16 09:30:00,28.31,28.31,28.16,28.2,178900.0,23.9898,23.9898,23.8627,23.8966,178900.0
2009-09-16 09:35:00,28.2,28.21,28.16,28.18,171200.0,23.8966,23.905,23.8627,23.8796,171200.0
2009-09-16 09:40:00,28.18,28.21,28.11,28.16,118300.0,23.8796,23.905,23.8203,23.8627,118300.0
2009-09-16 09:45:00,28.16,28.21,28.1,28.19,125900.0,23.8627,23.905,23.8118,23.8881,125900.0
2009-09-16 09:50:00,28.19,28.2,28.1,28.13,101800.0,23.8881,23.8966,23.8118,23.8372,101800.0
2009-09-16 09:55:00,28.14,28.23,28.14,28.2,130900.0,23.8457,23.922,23.8457,23.8966,130900.0
2009-09-16 10:00:00,28.2,28.23,28.14,28.17,138900.0,23.8966,23.922,23.8457,23.8711,138900.0
2009-09-16 10:05:00,28.18,28.22,28.16,28.19,192600.0,23.8796,23.9135,23.8627,23.8881,192600.0
2009-09-16 10:10:00,28.2,28.2,28.1,28.12,153600.0,23.8966,23.8966,23.8118,23.8288,153600.0
2009-09-16 10:15:00,28.12,28.22,28.11,28.19,138800.0,23.8288,23.9135,23.8203,23.8881,138800.0
2009-09-16 10:20:00,28.2,28.22,28.16,28.2,158700.0,23.8966,23.9135,23.8627,23.8966,158700.0
2009-09-16 10:25:00,28.2,28.23,28.16,28.2,142300.0,23.8966,23.922,23.8627,23.8966,142300.0
2009-09-16 10:30:00,28.21,28.31,28.21,28.28,125700.0,23.905,23.9898,23.905,23.9643,125700.0
2009-09-16 10:35:00,28.29,28.33,28.26,28.3,86500.0,23.9728,24.0067,23.9474,23.9813,86500.0
2009-09-16 10:40:00,28.3,28.36,28.26,28.33,95500.0,23.9813,24.0321,23.9474,24.0067,95500.0
2009-09-16 10:45:00,28.32,28.36,28.32,28.36,30100.0,23.9982,24.0321,23.9982,24.0321,30100.0
2009-09-16 10:50:00,28.36,28.37,28.36,28.37,22400.0,24.0321,24.0406,24.0321,24.0406,22400.0
2009-09-16 10:55:00,28.37,28.37,28.33,28.34,55200.0,24.0406,24.0406,24.0067,24.0152,55200.0
2009-09-16 11:00:00,28.34,28.35,28.31,28.31,46000.0,24.0152,24.0237,23.9898,23.9898,46000.0
2009-09-16 11:05:00,28.32,28.34,28.28,28.29,78400.0,23.9982,24.0152,23.9643,23.9728,78400.0
2009-09-16 11:10:00,28.29,28.31,28.28,28.3,30900.0,23.9728,23.9898,23.9643,23.9813,30900.0
2009-09-16 11:15:00,28.31,28.33,28.28,28.29,47000.0,23.9898,24.0067,23.9643,23.9728,47000.0
2009-09-16 11:20:00,28.28,28.3,28.23,28.24,130900.0,23.9643,23.9813,23.922,23.9304,130900.0
2009-09-16 11:25:00,28.23,28.25,28.19,28.19,92100.0,23.922,23.9389,23.8881,23.8881,92100.0
2009-09-16 11:30:00,28.19,28.21,28.19,28.2,105600.0,23.8881,23.905,23.8881,23.8966,105600.0
2009-09-16 11:35:00,28.21,28.25,28.19,28.2,206300.0,23.905,23.9389,23.8881,23.8966,206300.0
2009-09-16 11:40:00,28.2,28.24,28.18,28.21,199400.0,23.8966,23.9304,23.8796,23.905,199400.0
2009-09-16 11:45:00,28.2,28.22,28.18,28.21,135700.0,23.8966,23.9135,23.8796,23.905,135700.0
2009-09-16 11:50:00,28.2,28.21,28.16,28.17,106800.0,23.8966,23.905,23.8627,23.8711,106800.0
2009-09-16 11:55:00,28.16,28.2,28.16,28.2,68400.0,23.8627,23.8966,23.8627,23.8966,68400.0
2009-09-16 12:00:00,28.19,28.22,28.16,28.2,113700.0,23.8881,23.9135,23.8627,23.8966,113700.0
2009-09-16 12:05:00,28.2,28.22,28.18,28.22,140500.0,23.8966,23.9135,23.8796,23.9135,140500.0
2009-09-16 12:10:00,28.21,28.22,28.19,28.21,41600.0,23.905,23.9135,23.8881,23.905,41600.0
2009-09-16 12:15:00,28.2,28.21,28.18,28.21,100900.0,23.8966,23.905,23.8796,23.905,100900.0
2009-09-16 12:20:00,28.2,28.21,28.19,28.2,66200.0,23.8966,23.905,23.8881,23.8966,66200.0
2009-09-16 12:25:00,28.21,28.21,28.17,28.18,129600.0,23.905,23.905,23.8711,23.8796,129600.0
2009-09-16 12:30:00,28.18,28.2,28.17,28.18,86800.0,23.8796,23.8966,23.8711,23.8796,86800.0
2009-09-16 12:35:00,28.18,28.21,28.17,28.2,62800.0,23.8796,23.905,23.8711,23.8966,62800.0
2009-09-16 12:40:00,28.2,28.22,28.19,28.21,115600.0,23.8966,23.9135,23.8881,23.905,115600.0
2009-09-16 12:45:00,28.22,28.22,28.19,28.21,118900.0,23.9135,23.9135,23.8881,23.905,118900.0
2009-09-16 12:50:00,28.2,28.21,28.19,28.2,48600.0,23.8966,23.905,23.8881,23.8966,48600.0
2009-09-16 12:55:00,28.21,28.21,28.18,28.19,35900.0,23.905,23.905,23.8796,23.8881,35900.0
2009-09-16 13:00:00,28.2,28.28,28.19,28.27,118400.0,23.8966,23.9643,23.8881,23.9559,118400.0
2009-09-16 13:05:00,28.28,28.29,28.26,28.28,45900.0,23.9643,23.9728,23.9474,23.9643,45900.0
2009-09-16 13:10:00,28.29,28.29,28.25,28.25,167200.0,23.9728,23.9728,23.9389,23.9389,167200.0
2009-09-16 13:15:00,28.25,28.34,28.25,28.34,101200.0,23.9389,24.0152,23.9389,24.0152,101200.0
2009-09-16 13:20:00,28.34,28.37,28.33,28.37,115800.0,24.0152,24.0406,24.0067,24.0406,115800.0
2009-09-16 13:25:00,28.37,28.42,28.36,28.4,122600.0,24.0406,24.083,24.0321,24.066,122600.0
2009-09-16 13:30:00,28.41,28.43,28.39,28.39,120000.0,24.0745,24.0915,24.0576,24.0576,120000.0
2009-09-16 13:35:00,28.39,28.4,28.34,28.36,131200.0,24.0576,24.066,24.0152,24.0321,131200.0
2009-09-16 13:40:00,28.35,28.37,28.34,28.35,104500.0,24.0237,24.0406,24.0152,24.0237,104500.0
2009-09-16 13:45:00,28.35,28.35,28.28,28.28,95100.0,24.0237,24.0237,23.9643,23.9643,95100.0
2009-09-16 13:50:00,28.28,28.29,28.28,28.29,48500.0,23.9643,23.9728,23.9643,23.9728,48500.0
2009-09-16 13:55:00,28.3,28.32,28.28,28.3,63600.0,23.9813,23.9982,23.9643,23.9813,63600.0
2009-09-16 14:00:00,28.3,28.37,28.3,28.36,66800.0,23.9813,24.0406,23.9813,24.0321,66800.0
2009-09-16 14:05:00,28.37,28.38,28.36,28.37,102100.0,24.0406,24.0491,24.0321,24.0406,102100.0
2009-09-16 14:10:00,28.37,28.44,28.37,28.41,216000.0,24.0406,24.0999,24.0406,24.0745,216000.0
2009-09-16 14:15:00,28.42,28.46,28.42,28.45,169000.0,24.083,24.1169,24.083,24.1084,169000.0
2009-09-16 14:20:00,28.44,28.46,28.42,28.44,193600.0,24.0999,24.1169,24.083,24.0999,193600.0
2009-09-16 14:25:00,28.44,28.44,28.4,28.41,51400.0,24.0999,24.0999,24.066,24.0745,51400.0
2009-09-16 14:30:00,28.42,28.42,28.4,28.42,78900.0,24.083,24.083,24.066,24.083,78900.0
2009-09-16 14:35:00,28.41,28.42,28.39,28.4,123200.0,24.0745,24.083,24.0576,24.066,123200.0
2009-09-16 14:40:00,28.4,28.42,28.38,28.38,156700.0,24.066,24.083,24.0491,24.0491,156700.0
2009-09-16 14:45:00,28.37,28.39,28.33,28.39,91100.0,24.0406,24.0576,24.0067,24.0576,91100.0
2009-09-16 14:50:00,28.38,28.4,28.37,28.38,111700.0,24.0491,24.066,24.0406,24.0491,111700.0
2009-09-16 14:55:00,28.38,28.39,28.35,28.35,50400.0,24.0491,24.0576,24.0237,24.0237,50400.0
2009-09-16 15:00:00,28.35,28.35,28.3,28.33,240600.0,24.0237,24.0237,23.9813,24.0067,240600.0
2009-09-16 15:05:00,28.33,28.35,28.31,28.33,122500.0,24.0067,24.0237,23.9898,24.0067,122500.0
2009-09-16 15:10:00,28.32,28.37,28.3,28.35,110800.0,23.9982,24.0406,23.9813,24.0237,110800.0
2009-09-16 15:15:00,28.34,28.36,28.32,28.34,74600.0,24.0152,24.0321,23.9982,24.0152,74600.0
2009-09-16 15:20:00,28.34,28.39,28.33,28.38,85300.0,24.0152,24.0576,24.0067,24.0491,85300.0
2009-09-16 15:25:00,28.38,28.4,28.36,28.37,66200.0,24.0491,24.066,24.0321,24.0406,66200.0
2009-09-16 15:30:00,28.38,28.4,28.32,28.34,99000.0,24.0491,24.066,23.9982,24.0152,99000.0
2009-09-16 15:35:00,28.34,28.35,28.34,28.34,36600.0,24.0152,24.0237,24.0152,24.0152,36600.0
2009-09-16 15:40:00,28.34,28.42,28.34,28.37,327400.0,24.0152,24.083,24.0152,24.0406,327400.0
2009-09-16 15:45:00,28.41,28.44,28.4,28.41,104700.0,24.0745,24.0999,24.066,24.0745,104700.0
2009-09-16 15:50:00,28.41,28.45,28.39,28.39,194900.0,24.0745,24.1084,24.0576,24.0576,194900.0
2009-09-16 15:55:00,28.4,28.4,28.37,28.38,401100.0,24.066,24.066,24.0406,24.0491,401100.0
2009-09-17 09:30:00,28.38,28.48,28.31,28.38,165300.0,24.0491,24.1338,23.9898,24.0491,165300.0
2009-09-17 09:35:00,28.38,28.41,28.34,28.38,124600.0,24.0491,24.0745,24.0152,24.0491,124600.0
2009-09-17 09:40:00,28.38,28.42,28.37,28.4,149400.0,24.0491,24.083,24.0406,24.066,149400.0
2009-09-17 09:45:00,28.41,28.42,28.37,28.37,210200.0,24.0745,24.083,24.0406,24.0406,210200.0
2009-09-17 09:50:00,28.37,28.41,28.32,28.37,128700.0,24.0406,24.0745,23.9982,24.0406,128700.0
2009-09-17 09:55:00,28.37,28.43,28.35,28.41,166900.0,24.0406,24.0915,24.0237,24.0745,166900.0
2009-09-17 10:00:00,28.41,28.5,28.4,28.49,377000.0,24.0745,24.1508,24.066,24.1423,377000.0
2009-09-17 10:05:00,28.49,28.51,28.45,28.47,242300.0,24.1423,24.1592,24.1084,24.1253,242300.0
2009-09-17 10:10:00,28.47,28.48,28.4,28.46,107600.0,24.1253,24.1338,24.066,24.1169,107600.0
2009-09-17 10:15:00,28.45,28.46,28.38,28.4,113400.0,24.1084,24.1169,24.0491,24.066,113400.0
2009-09-17 10:20:00,28.41,28.42,28.27,28.28,206300.0,24.0745,24.083,23.9559,23.9643,206300.0
2009-09-17 10:25:00,28.29,28.32,28.19,28.31,181400.0,23.9728,23.9982,23.8881,23.9898,181400.0
2009-09-17 10:30:00,28.32,28.36,28.3,28.36,100600.0,23.9982,24.0321,23.9813,24.0321,100600.0
2009-09-17 10:35:00,28.36,28.43,28.35,28.4,143700.0,24.0321,24.0915,24.0237,24.066,143700.0
2009-09-17 10:40:00,28.4,28.48,28.39,28.47,132200.0,24.066,24.1338,24.0576,24.1253,132200.0
2009-09-17 10:45:00,28.47,28.51,28.47,28.5,131800.0,24.1253,24.1592,24.1253,24.1508,131800.0
2009-09-17 10:50:00,28.49,28.52,28.46,28.49,161200.0,24.1423,24.1677,24.1169,24.1423,161200.0
2009-09-17 10:55:00,28.48,28.49,28.42,28.44,72400.0,24.1338,24.1423,24.083,24.0999,72400.0
2009-09-17 11:00:00,28.44,28.5,28.43,28.49,195700.0,24.0999,24.1508,24.0915,24.1423,195700.0
2009-09-17 11:05:00,28.48,28.49,28.44,28.44,76500.0,24.1338,24.1423,24.0999,24.0999,76500.0
2009-09-17 11:10:00,28.44,28.48,28.44,28.47,119400.0,24.0999,24.1338,24.0999,24.1253,119400.0
2009-09-17 11:15:00,28.47,28.52,28.47,28.49,93000.0,24.1253,24.1677,24.1253,24.1423,93000.0
2009-09-17 11:20:00,28.48,28.52,28.48,28.5,116300.0,24.1338,24.1677,24.1338,24.1508,116300.0
2009-09-17 11:25:00,28.5,28.53,28.45,28.47,195800.0,24.1508,24.1762,24.1084,24.1253,195800.0
2009-09-17 11:30:00,28.47,28.48,28.43,28.45,176300.0,24.1253,24.1338,24.0915,24.1084,176300.0
2009-09-17 11:35:00,28.46,28.48,28.44,28.44,87900.0,24.1169,24.1338,24.0999,24.0999,87900.0
2009-09-17 11:40:00,28.45,28.45,28.41,28.43,147000.0,24.1084,24.1084,24.0745,24.0915,147000.0
2009-09-17 11:45:00,28.43,28.44,28.4,28.4,72600.0,24.0915,24.0999,24.066,24.066,72600.0
2009-09-17 11:50:00,28.4,28.4,28.3,28.33,237700.0,24.066,24.066,23.9813,24.0067,237700.0
2009-09-17 11:55:00,28.33,28.36,28.32,28.34,187800.0,24.0067,24.0321,23.9982,24.0152,187800.0
2009-09-17 12:00:00,28.33,28.35,28.32,28.32,53600.0,24.0067,24.0237,23.9982,23.9982,53600.0
2009-09-17 12:05:00,28.31,28.38,28.31,28.34,83900.0,23.9898,24.0491,23.9898,24.0152,83900.0
2009-09-17 12:10:00,28.35,28.36,28.23,28.26,287300.0,24.0237,24.0321,23.922,23.9474,287300.0
2009-09-17 12:15:00,28.27,28.28,28.22,28.23,105500.0,23.9559,23.9643,23.9135,23.922,105500.0
2009-09-17 12:20:00,28.22,28.26,28.2,28.25,63100.0,23.9135,23.9474,23.8966,23.9389,63100.0
2009-09-17 12:25:00,28.25,28.29,28.24,28.29,35700.0,23.9389,23.9728,23.9304,23.9728,35700.0
2009-09-17 12:30:00,28.29,28.34,28.27,28.33,81100.0,23.9728,24.0152,23.9559,24.0067,81100.0
2009-09-17 12:35:00,28.32,28.33,28.3,28.3,54700.0,23.9982,24.0067,23.9813,23.9813,54700.0
2009-09-17 12:40:00,28.29,28.29,28.23,28.23,167500.0,23.9728,23.9728,23.922,23.922,167500.0
2009-09-17 12:45:00,28.23,28.24,28.14,28.18,128000.0,23.922,23.9304,23.8457,23.8796,128000.0
2009-09-17 12:50:00,28.17,28.21,28.16,28.2,48700.0,23.8711,23.905,23.8627,23.8966,48700.0
2009-09-17 12:55:00,28.21,28.21,28.14,28.14,74200.0,23.905,23.905,23.8457,23.8457,74200.0
2009-09-17 13:00:00,28.15,28.17,28.15,28.17,35000.0,23.8542,23.8711,23.8542,23.8711,35000.0
2009-09-17 13:05:00,28.16,28.19,28.16,28.19,47700.0,23.8627,23.8881,23.8627,23.8881,47700.0
2009-09-17 13:10:00,28.19,28.25,28.19,28.2,99600.0,23.8881,23.9389,23.8881,23.8966,99600.0
2009-09-17 13:15:00,28.21,28.3,28.2,28.24,85500.0,23.905,23.9813,23.8966,23.9304,85500.0
2009-09-17 13:20:00,28.25,28.27,28.23,28.25,186200.0,23.9389,23.9559,23.922,23.9389,186200.0
2009-09-17 13:25:00,28.24,28.28,28.19,28.27,225500.0,23.9304,23.9643,23.8881,23.9559,225500.0
2009-09-17 13:30:00,28.26,28.33,28.24,28.3,188300.0,23.9474,24.0067,23.9304,23.9813,188300.0
2009-09-17 13:35:00,28.31,28.32,28.29,28.3,69700.0,23.9898,23.9982,23.9728,23.9813,69700.0
2009-09-17 13:40:00,28.3,28.33,28.27,28.32,120200.0,23.9813,24.0067,23.9559,23.9982,120200.0
2009-09-17 13:45:00,28.33,28.36,28.31,28.35,92500.0,24.0067,24.0321,23.9898,24.0237,92500.0
2009-09-17 13:50:00,28.36,28.38,28.34,28.34,60800.0,24.0321,24.0491,24.0152,24.0152,60800.0
2009-09-17 13:55:00,28.35,28.36,28.33,28.33,216500.0,24.0237,24.0321,24.0067,24.0067,216500.0
2009-09-17 14:00:00,28.33,28.34,28.29,28.32,235500.0,24.0067,24.0152,23.9728,23.9982,235500.0
2009-09-17 14:05:00,28.32,28.32,28.25,28.26,133700.0,23.9982,23.9982,23.9389,23.9474,133700.0
2009-09-17 14:10:00,28.25,28.26,28.24,28.25,93900.0,23.9389,23.9474,23.9304,23.9389,93900.0
2009-09-17 14:15:00,28.26,28.26,28.24,28.25,89100.0,23.9474,23.9474,23.9304,23.9389,89100.0
2009-09-17 14:20:00,28.25,28.25,28.21,28.22,146400.0,23.9389,23.9389,23.905,23.9135,146400.0
2009-09-17 14:25:00,28.22,28.26,28.22,28.25,176800.0,23.9135,23.9474,23.9135,23.9389,176800.0
2009-09-17 14:30:00,28.26,28.28,28.24,28.25,88500.0,23.9474,23.9643,23.9304,23.9389,88500.0
2009-09-17 14:35:00,28.24,28.29,28.24,28.26,81500.0,23.9304,23.9728,23.9304,23.9474,81500.0
2009-09-17 14:40:00,28.27,28.31,28.24,28.31,120500.0,23.9559,23.9898,23.9304,23.9898,120500.0
2009-09-17 14:45:00,28.31,28.32,28.28,28.3,205900.0,23.9898,23.9982,23.9643,23.9813,205900.0
2009-09-17 14:50:00,28.3,28.38,28.3,28.38,204400.0,23.9813,24.0491,23.9813,24.0491,204400.0
2009-09-17 14:55:00,28.38,28.41,28.37,28.38,153300.0,24.0491,24.0745,24.0406,24.0491,153300.0
2009-09-17 15:00:00,28.39,28.39,28.35,28.39,124600.0,24.0576,24.0576,24.0237,24.0576,124600.0
2009-09-17 15:05:00,28.38,28.39,28.35,28.35,76700.0,24.0491,24.0576,24.0237,24.0237,76700.0
2009-09-17 15:10:00,28.35,28.37,28.32,28.36,164900.0,24.0237,24.0406,23.9982,24.0321,164900.0
2009-09-17 15:15:00,28.36,28.4,28.36,28.4,160600.0,24.0321,24.066,24.0321,24.066,160600.0
2009-09-17 15:20:00,28.39,28.45,28.37,28.41,332400.0,24.0576,24.1084,24.0406,24.0745,332400.0
2009-09-17 15:25:00,28.42,28.43,28.38,28.39,140100.0,24.083,24.0915,24.0491,24.0576,140100.0
2009-09-17 15:30:00,28.39,28.4,28.36,28.36,183000.0,24.0576,24.066,24.0321,24.0321,183000.0
2009-09-17 15:35:00,28.36,28.38,28.33,28.35,192300.0,24.0321,24.0491,24.0067,24.0237,192300.0
2009-09-17 15:40:00,28.35,28.37,28.34,28.36,330200.0,24.0237,24.0406,24.0152,24.0321,330200.0
2009-09-17 15:45:00,28.36,28.42,28.35,28.4,498500.0,24.0321,24.083,24.0237,24.066,498500.0
2009-09-17 15:50:00,28.4,28.4,28.32,28.36,526000.0,24.066,24.066,23.9982,24.0321,526000.0
2009-09-17 15:55:00,28.37,28.44,28.36,28.44,845200.0,24.0406,24.0999,24.0321,24.0999,845200.0
2009-09-18 09:30:00,28.56,28.59,28.4,28.45,3372700.0,24.2016,24.227,24.066,24.1084,3372700.0
2009-09-18 09:35:00,28.46,28.48,28.42,28.42,117300.0,24.1169,24.1338,24.083,24.083,117300.0
2009-09-18 09:40:00,28.42,28.46,28.36,28.46,184900.0,24.083,24.1169,24.0321,24.1169,184900.0
2009-09-18 09:45:00,28.45,28.47,28.4,28.42,118400.0,24.1084,24.1253,24.066,24.083,118400.0
2009-09-18 09:50:00,28.42,28.45,28.34,28.36,111600.0,24.083,24.1084,24.0152,24.0321,111600.0
2009-09-18 09:55:00,28.36,28.4,28.32,28.34,205700.0,24.0321,24.066,23.9982,24.0152,205700.0
2009-09-18 10:00:00,28.34,28.36,28.29,28.34,102500.0,24.0152,24.0321,23.9728,24.0152,102500.0
2009-09-18 10:05:00,28.33,28.35,28.27,28.29,134400.0,24.0067,24.0237,23.9559,23.9728,134400.0
2009-09-18 10:10:00,28.28,28.3,28.25,28.26,137300.0,23.9643,23.9813,23.9389,23.9474,137300.0
2009-09-18 10:15:00,28.26,28.31,28.25,28.3,224900.0,23.9474,23.9898,23.9389,23.9813,224900.0
2009-09-18 10:20:00,28.3,28.33,28.29,28.32,58400.0,23.9813,24.0067,23.9728,23.9982,58400.0
2009-09-18 10:25:00,28.32,28.37,28.31,28.35,115900.0,23.9982,24.0406,23.9898,24.0237,115900.0
2009-09-18 10:30:00,28.35,28.43,28.35,28.43,149900.0,24.0237,24.0915,24.0237,24.0915,149900.0
2009-09-18 10:35:00,28.43,28.43,28.39,28.39,75600.0,24.0915,24.0915,24.0576,24.0576,75600.0
2009-09-18 10:40:00,28.39,28.41,28.38,28.4,72300.0,24.0576,24.0745,24.0491,24.066,72300.0
2009-09-18 10:45:00,28.41,28.41,28.35,28.37,171800.0,24.0745,24.0745,24.0237,24.0406,171800.0
2009-09-18 10:50:00,28.37,28.4,28.34,28.38,288800.0,24.0406,24.066,24.0152,24.0491,288800.0
2009-09-18 10:55:00,28.38,28.38,28.34,28.38,123300.0,24.0491,24.0491,24.0152,24.0491,123300.0
2009-09-18 11:00:00,28.38,28.4,28.34,28.37,74700.0,24.0491,24.066,24.0152,24.0406,74700.0
2009-09-18 11:05:00,28.36,28.41,28.35,28.39,114400.0,24.0321,24.0745,24.0237,24.0576,114400.0
2009-09-18 11:10:00,28.39,28.4,28.37,28.37,93800.0,24.0576,24.066,24.0406,24.0406,93800.0
2009-09-18 11:15:00,28.37,28.4,28.35,28.4,84000.0,24.0406,24.066,24.0237,24.066,84000.0
2009-09-18 11:20:00,28.39,28.43,28.39,28.42,62300.0,24.0576,24.0915,24.0576,24.083,62300.0
2009-09-18 11:25:00,28.43,28.46,28.42,28.44,388400.0,24.0915,24.1169,24.083,24.0999,388400.0
2009-09-18 11:30:00,28.44,28.45,28.42,28.44,213700.0,24.0999,24.1084,24.083,24.0999,213700.0
2009-09-18 11:35:00,28.43,28.46,28.42,28.43,75600.0,24.0915,24.1169,24.083,24.0915,75600.0
2009-09-18 11:40:00,28.43,28.46,28.41,28.46,185600.0,24.0915,24.1169,24.0745,24.1169,185600.0
2009-09-18 11:45:00,28.46,28.47,28.42,28.45,72500.0,24.1169,24.1253,24.083,24.1084,72500.0
2009-09-18 11:50:00,28.45,28.45,28.43,28.44,94500.0,24.1084,24.1084,24.0915,24.0999,94500.0
2009-09-18 11:55:00,28.45,28.48,28.44,28.46,92300.0,24.1084,24.1338,24.0999,24.1169,92300.0
2009-09-18 12:00:00,28.44,28.45,28.42,28.43,95900.0,24.0999,24.1084,24.083,24.0915,95900.0
2009-09-18 12:05:00,28.43,28.44,28.42,28.42,193700.0,24.0915,24.0999,24.083,24.083,193700.0
2009-09-18 12:10:00,28.42,28.48,28.42,28.46,121600.0,24.083,24.1338,24.083,24.1169,121600.0
2009-09-18 12:15:00,28.46,28.47,28.43,28.43,87100.0,24.1169,24.1253,24.0915,24.0915,87100.0
2009-09-18 12:20:00,28.43,28.45,28.42,28.44,42600.0,24.0915,24.1084,24.083,24.0999,42600.0
2009-09-18 12:25:00,28.45,28.45,28.43,28.45,269500.0,24.1084,24.1084,24.0915,24.1084,269500.0
2009-09-18 12:30:00,28.44,28.47,28.44,28.45,118000.0,24.0999,24.1253,24.0999,24.1084,118000.0
2009-09-18 12:35:00,28.45,28.5,28.45,28.5,61800.0,24.1084,24.1508,24.1084,24.1508,61800.0
2009-09-18 12:40:00,28.49,28.5,28.47,28.48,90900.0,24.1423,24.1508,24.1253,24.1338,90900.0
2009-09-18 12:45:00,28.48,28.5,28.48,28.49,60000.0,24.1338,24.1508,24.1338,24.1423,60000.0
2009-09-18 12:50:00,28.49,28.5,28.48,28.5,77100.0,24.1423,24.1508,24.1338,24.1508,77100.0
2009-09-18 12:55:00,28.49,28.6,28.49,28.59,175300.0,24.1423,24.2355,24.1423,24.227,175300.0
2009-09-18 13:00:00,28.59,28.62,28.56,28.6,143300.0,24.227,24.2525,24.2016,24.2355,143300.0
2009-09-18 13:05:00,28.6,28.63,28.6,28.63,45200.0,24.2355,24.2609,24.2355,24.2609,45200.0
2009-09-18 13:10:00,28.62,28.65,28.62,28.65,76500.0,24.2525,24.2779,24.2525,24.2779,76500.0
2009-09-18 13:15:00,28.64,28.68,28.64,28.67,149900.0,24.2694,24.3033,24.2694,24.2948,149900.0
2009-09-18 13:20:00,28.67,28.68,28.64,28.65,62100.0,24.2948,24.3033,24.2694,24.2779,62100.0
2009-09-18 13:25:00,28.65,28.65,28.62,28.63,64100.0,24.2779,24.2779,24.2525,24.2609,64100.0
2009-09-18 13:30:00,28.63,28.63,28.58,28.59,78600.0,24.2609,24.2609,24.2186,24.227,78600.0
2009-09-18 13:35:00,28.59,28.59,28.56,28.58,53400.0,24.227,24.227,24.2016,24.2186,53400.0
2009-09-18 13:40:00,28.58,28.59,28.58,28.58,22600.0,24.2186,24.227,24.2186,24.2186,22600.0
2009-09-18 13:45:00,28.58,28.65,28.58,28.65,90900.0,24.2186,24.2779,24.2186,24.2779,90900.0
2009-09-18 13:50:00,28.64,28.64,28.61,28.61,41800.0,24.2694,24.2694,24.244,24.244,41800.0
2009-09-18 13:55:00,28.61,28.62,28.59,28.61,55800.0,24.244,24.2525,24.227,24.244,55800.0
2009-09-18 14:00:00,28.61,28.61,28.58,28.58,113800.0,24.244,24.244,24.2186,24.2186,113800.0
2009-09-18 14:05:00,28.58,28.59,28.57,28.57,67800.0,24.2186,24.227,24.2101,24.2101,67800.0
2009-09-18 14:10:00,28.57,28.64,28.57,28.63,82200.0,24.2101,24.2694,24.2101,24.2609,82200.0
2009-09-18 14:15:00,28.63,28.64,28.6,28.61,35800.0,24.2609,24.2694,24.2355,24.244,35800.0
2009-09-18 14:20:00,28.6,28.62,28.59,28.6,63400.0,24.2355,24.2525,24.227,24.2355,63400.0
2009-09-18 14:25:00,28.61,28.61,28.59,28.61,28400.0,24.244,24.244,24.227,24.244,28400.0
2009-09-18 14:30:00,28.6,28.6,28.54,28.54,60000.0,24.2355,24.2355,24.1847,24.1847,60000.0
2009-09-18 14:35:00,28.55,28.55,28.52,28.53,68200.0,24.1931,24.1931,24.1677,24.1762,68200.0
2009-09-18 14:40:00,28.52,28.53,28.52,28.53,16700.0,24.1677,24.1762,24.1677,24.1762,16700.0
2009-09-18 14:45:00,28.52,28.54,28.52,28.54,37000.0,24.1677,24.1847,24.1677,24.1847,37000.0
2009-09-18 14:50:00,28.54,28.55,28.52,28.53,61200.0,24.1847,24.1931,24.1677,24.1762,61200.0
2009-09-18 14:55:00,28.53,28.53,28.5,28.51,25100.0,24.1762,24.1762,24.1508,24.1592,25100.0
2009-09-18 15:00:00,28.5,28.53,28.5,28.52,96300.0,24.1508,24.1762,24.1508,24.1677,96300.0
2009-09-18 15:05:00,28.53,28.53,28.5,28.5,42600.0,24.1762,24.1762,24.1508,24.1508,42600.0
2009-09-18 15:10:00,28.5,28.53,28.5,28.51,78900.0,24.1508,24.1762,24.1508,24.1592,78900.0
2009-09-18 15:15:00,28.51,28.52,28.5,28.5,46600.0,24.1592,24.1677,24.1508,24.1508,46600.0
2009-09-18 15:20:00,28.5,28.51,28.5,28.5,50700.0,24.1508,24.1592,24.1508,24.1508,50700.0
2009-09-18 15:25:00,28.5,28.54,28.5,28.54,100300.0,24.1508,24.1847,24.1508,24.1847,100300.0
2009-09-18 15:30:00,28.54,28.54,28.52,28.52,65400.0,24.1847,24.1847,24.1677,24.1677,65400.0
2009-09-18 15:35:00,28.52,28.53,28.52,28.52,63200.0,24.1677,24.1762,24.1677,24.1677,63200.0
2009-09-18 15:40:00,28.52,28.53,28.46,28.47,434700.0,24.1677,24.1762,24.1169,24.1253,434700.0
2009-09-18 15:45:00,28.47,28.47,28.44,28.45,179400.0,24.1253,24.1253,24.0999,24.1084,179400.0
2009-09-18 15:50:00,28.45,28.5,28.44,28.47,264900.0,24.1084,24.1508,24.0999,24.1253,264900.0
2009-09-18 15:55:00,28.47,28.48,28.43,28.43,369700.0,24.1253,24.1338,24.0915,24.0915,369700.0
2009-09-21 09:30:00,28.12,28.18,28.05,28.12,288200.0,23.8288,23.8796,23.7694,23.8288,288200.0
2009-09-21 09:35:00,28.13,28.18,28.06,28.09,137100.0,23.8372,23.8796,23.7779,23.8033,137100.0
2009-09-21 09:40:00,28.09,28.15,28.08,28.08,175600.0,23.8033,23.8542,23.7949,23.7949,175600.0
2009-09-21 09:45:00,28.09,28.13,28.04,28.07,284400.0,23.8033,23.8372,23.761,23.7864,284400.0
2009-09-21 09:50:00,28.08,28.13,28.0,28.06,215900.0,23.7949,23.8372,23.7271,23.7779,215900.0
2009-09-21 09:55:00,28.06,28.07,27.93,27.94,193900.0,23.7779,23.7864,23.6678,23.6762,193900.0
2009-09-21 10:00:00,27.94,28.02,27.9,27.99,255800.0,23.6762,23.744,23.6423,23.7186,255800.0
2009-09-21 10:05:00,27.99,28.03,27.93,27.97,239700.0,23.7186,23.7525,23.6678,23.7017,239700.0
2009-09-21 10:10:00,27.97,27.97,27.91,27.94,178000.0,23.7017,23.7017,23.6508,23.6762,178000.0
2009-09-21 10:15:00,27.94,27.96,27.89,27.91,244200.0,23.6762,23.6932,23.6339,23.6508,244200.0
2009-09-21 10:20:00,27.9,27.92,27.86,27.89,193000.0,23.6423,23.6593,23.6084,23.6339,193000.0
2009-09-21 10:25:00,27.89,27.93,27.87,27.89,139900.0,23.6339,23.6678,23.6169,23.6339,139900.0
2009-09-21 10:30:00,27.88,27.91,27.83,27.84,128900.0,23.6254,23.6508,23.583,23.5915,128900.0
2009-09-21 10:35:00,27.84,27.84,27.75,27.76,194900.0,23.5915,23.5915,23.5152,23.5237,194900.0
2009-09-21 10:40:00,27.77,27.77,27.66,27.7,150700.0,23.5322,23.5322,23.439,23.4729,150700.0
2009-09-21 10:45:00,27.7,27.79,27.7,27.75,166000.0,23.4729,23.5491,23.4729,23.5152,166000.0
2009-09-21 10:50:00,27.75,27.78,27.74,27.76,139600.0,23.5152,23.5406,23.5068,23.5237,139600.0
2009-09-21 10:55:00,27.76,27.82,27.72,27.8,126900.0,23.5237,23.5745,23.4898,23.5576,126900.0
2009-09-21 11:00:00,27.8,27.82,27.78,27.81,104800.0,23.5576,23.5745,23.5406,23.5661,104800.0
2009-09-21 11:05:00,27.81,27.92,27.8,27.9,111000.0,23.5661,23.6593,23.5576,23.6423,111000.0
2009-09-21 11:10:00,27.9,27.94,27.9,27.93,174200.0,23.6423,23.6762,23.6423,23.6678,174200.0
2009-09-21 11:15:00,27.93,27.97,27.92,27.93,146300.0,23.6678,23.7017,23.6593,23.6678,146300.0
2009-09-21 11:20:00,27.94,27.97,27.91,27.94,85900.0,23.6762,23.7017,23.6508,23.6762,85900.0
2009-09-21 11:25:00,27.95,27.95,27.91,27.93,154200.0,23.6847,23.6847,23.6508,23.6678,154200.0
2009-09-21 11:30:00,27.92,27.96,27.92,27.95,209100.0,23.6593,23.6932,23.6593,23.6847,209100.0
2009-09-21 11:35:00,27.95,28.01,27.95,27.98,141100.0,23.6847,23.7355,23.6847,23.7101,141100.0
2009-09-21 11:40:00,27.99,27.99,27.97,27.99,71400.0,23.7186,23.7186,23.7017,23.7186,71400.0
2009-09-21 11:45:00,27.99,28.0,27.96,27.97,76700.0,23.7186,23.7271,23.6932,23.7017,76700.0
2009-09-21 11:50:00,27.97,27.97,27.95,27.96,66200.0,23.7017,23.7017,23.6847,23.6932,66200.0
2009-09-21 11:55:00,27.95,27.96,27.93,27.94,51400.0,23.6847,23.6932,23.6678,23.6762,51400.0
2009-09-21 12:00:00,27.93,27.95,27.93,27.94,56200.0,23.6678,23.6847,23.6678,23.6762,56200.0
2009-09-21 12:05:00,27.94,27.94,27.92,27.93,58700.0,23.6762,23.6762,23.6593,23.6678,58700.0
2009-09-21 12:10:00,27.93,27.95,27.92,27.93,46000.0,23.6678,23.6847,23.6593,23.6678,46000.0
2009-09-21 12:15:00,27.94,27.95,27.92,27.92,91000.0,23.6762,23.6847,23.6593,23.6593,91000.0
2009-09-21 12:20:00,27.92,27.93,27.91,27.92,39500.0,23.6593,23.6678,23.6508,23.6593,39500.0
2009-09-21 12:25:00,27.91,27.93,27.91,27.91,97700.0,23.6508,23.6678,23.6508,23.6508,97700.0
2009-09-21 12:30:00,27.91,27.92,27.91,27.91,28200.0,23.6508,23.6593,23.6508,23.6508,28200.0
2009-09-21 12:35:00,27.91,27.97,27.91,27.97,95800.0,23.6508,23.7017,23.6508,23.7017,95800.0
2009-09-21 12:40:00,27.96,28.0,27.96,27.98,93700.0,23.6932,23.7271,23.6932,23.7101,93700.0
2009-09-21 12:45:00,27.98,27.99,27.94,27.94,52600.0,23.7101,23.7186,23.6762,23.6762,52600.0
2009-09-21 12:50:00,27.94,27.96,27.91,27.96,137400.0,23.6762,23.6932,23.6508,23.6932,137400.0
2009-09-21 12:55:00,27.96,27.97,27.94,27.95,36700.0,23.6932,23.7017,23.6762,23.6847,36700.0
2009-09-21 13:00:00,27.95,27.96,27.95,27.96,30000.0,23.6847,23.6932,23.6847,23.6932,30000.0
2009-09-21 13:05:00,27.95,27.96,27.93,27.93,102200.0,23.6847,23.6932,23.6678,23.6678,102200.0
2009-09-21 13:10:00,27.93,27.94,27.9,27.9,155400.0,23.6678,23.6762,23.6423,23.6423,155400.0
2009-09-21 13:15:00,27.9,27.9,27.86,27.88,121300.0,23.6423,23.6423,23.6084,23.6254,121300.0
2009-09-21 13:20:00,27.88,27.94,27.87,27.93,60700.0,23.6254,23.6762,23.6169,23.6678,60700.0
2009-09-21 13:25:00,27.93,27.96,27.92,27.95,77000.0,23.6678,23.6932,23.6593,23.6847,77000.0
2009-09-21 13:30:00,27.95,27.96,27.95,27.95,49200.0,23.6847,23.6932,23.6847,23.6847,49200.0
2009-09-21 13:35:00,27.95,27.96,27.95,27.95,66300.0,23.6847,23.6932,23.6847,23.6847,66300.0
2009-09-21 13:40:00,27.95,27.96,27.95,27.95,33500.0,23.6847,23.6932,23.6847,23.6847,33500.0
2009-09-21 13:45:00,27.95,27.96,27.95,27.95,51800.0,23.6847,23.6932,23.6847,23.6847,51800.0
2009-09-21 13:50:00,27.95,27.98,27.94,27.96,99400.0,23.6847,23.7101,23.6762,23.6932,99400.0
2009-09-21 13:55:00,27.97,28.0,27.96,27.98,48500.0,23.7017,23.7271,23.6932,23.7101,48500.0
2009-09-21 14:00:00,27.99,28.0,27.96,27.96,85600.0,23.7186,23.7271,23.6932,23.6932,85600.0
2009-09-21 14:05:00,27.96,27.97,27.91,27.91,37900.0,23.6932,23.7017,23.6508,23.6508,37900.0
2009-09-21 14:10:00,27.91,27.92,27.88,27.89,92800.0,23.6508,23.6593,23.6254,23.6339,92800.0
2009-09-21 14:15:00,27.9,27.9,27.88,27.88,60500.0,23.6423,23.6423,23.6254,23.6254,60500.0
2009-09-21 14:20:00,27.88,27.89,27.88,27.88,40400.0,23.6254,23.6339,23.6254,23.6254,40400.0
2009-09-21 14:25:00,27.88,27.89,27.84,27.84,85700.0,23.6254,23.6339,23.5915,23.5915,85700.0
2009-09-21 14:30:00,27.85,27.92,27.84,27.91,106600.0,23.6,23.6593,23.5915,23.6508,106600.0
2009-09-21 14:35:00,27.91,27.91,27.88,27.9,75300.0,23.6508,23.6508,23.6254,23.6423,75300.0
2009-09-21 14:40:00,27.89,27.91,27.88,27.91,91200.0,23.6339,23.6508,23.6254,23.6508,91200.0
2009-09-21 14:45:00,27.9,28.0,27.9,28.0,106200.0,23.6423,23.7271,23.6423,23.7271,106200.0
2009-09-21 14:50:00,28.0,28.01,27.98,28.0,130100.0,23.7271,23.7355,23.7101,23.7271,130100.0
2009-09-21 14:55:00,28.0,28.01,27.97,27.97,173600.0,23.7271,23.7355,23.7017,23.7017,173600.0
2009-09-21 15:00:00,27.97,28.01,27.97,28.0,105700.0,23.7017,23.7355,23.7017,23.7271,105700.0
2009-09-21 15:05:00,28.0,28.01,27.98,27.98,137800.0,23.7271,23.7355,23.7101,23.7101,137800.0
2009-09-21 15:10:00,27.98,28.0,27.98,27.98,85500.0,23.7101,23.7271,23.7101,23.7101,85500.0
2009-09-21 15:15:00,27.98,28.04,27.95,28.03,342700.0,23.7101,23.761,23.6847,23.7525,342700.0
2009-09-21 15:20:00,28.04,28.05,28.01,28.01,102800.0,23.761,23.7694,23.7355,23.7355,102800.0
2009-09-21 15:25:00,28.02,28.06,28.0,28.05,189200.0,23.744,23.7779,23.7271,23.7694,189200.0
2009-09-21 15:30:00,28.05,28.05,27.95,27.96,208000.0,23.7694,23.7694,23.6847,23.6932,208000.0
2009-09-21 15:35:00,27.95,27.98,27.95,27.97,170000.0,23.6847,23.7101,23.6847,23.7017,170000.0
2009-09-21 15:40:00,27.97,28.0,27.95,27.96,238100.0,23.7017,23.7271,23.6847,23.6932,238100.0
2009-09-21 15:45:00,27.97,27.98,27.95,27.96,198700.0,23.7017,23.7101,23.6847,23.6932,198700.0
2009-09-21 15:50:00,27.96,27.97,27.92,27.94,186100.0,23.6932,23.7017,23.6593,23.6762,186100.0
2009-09-21 15:55:00,27.94,27.99,27.93,27.98,544200.0,23.6762,23.7186,23.6678,23.7101,544200.0
2009-09-22 09:30:00,28.13,28.22,28.01,28.04,192400.0,23.8372,23.9135,23.7355,23.761,192400.0
2009-09-22 09:35:00,28.05,28.19,28.04,28.16,137400.0,23.7694,23.8881,23.761,23.8627,137400.0
2009-09-22 09:40:00,28.15,28.25,28.14,28.25,130900.0,23.8542,23.9389,23.8457,23.9389,130900.0
2009-09-22 09:45:00,28.25,28.25,28.15,28.17,117400.0,23.9389,23.9389,23.8542,23.8711,117400.0
2009-09-22 09:50:00,28.19,28.19,28.13,28.15,92900.0,23.8881,23.8881,23.8372,23.8542,92900.0
2009-09-22 09:55:00,28.15,28.17,28.09,28.11,124700.0,23.8542,23.8711,23.8033,23.8203,124700.0
2009-09-22 10:00:00,28.11,28.12,28.04,28.12,85000.0,23.8203,23.8288,23.761,23.8288,85000.0
2009-09-22 10:05:00,28.11,28.15,28.1,28.15,149000.0,23.8203,23.8542,23.8118,23.8542,149000.0
2009-09-22 10:10:00,28.15,28.23,28.15,28.23,154200.0,23.8542,23.922,23.8542,23.922,154200.0
2009-09-22 10:15:00,28.23,28.27,28.22,28.23,132500.0,23.922,23.9559,23.9135,23.922,132500.0
2009-09-22 10:20:00,28.24,28.24,28.19,28.19,60300.0,23.9304,23.9304,23.8881,23.8881,60300.0
2009-09-22 10:25:00,28.19,28.23,28.19,28.21,82900.0,23.8881,23.922,23.8881,23.905,82900.0
2009-09-22 10:30:00,28.21,28.21,28.15,28.18,122600.0,23.905,23.905,23.8542,23.8796,122600.0
2009-09-22 10:35:00,28.17,28.2,28.15,28.2,132200.0,23.8711,23.8966,23.8542,23.8966,132200.0
2009-09-22 10:40:00,28.2,28.23,28.18,28.22,72100.0,23.8966,23.922,23.8796,23.9135,72100.0
2009-09-22 10:45:00,28.23,28.23,28.15,28.15,260300.0,23.922,23.922,23.8542,23.8542,260300.0
2009-09-22 10:50:00,28.15,28.17,28.14,28.16,73300.0,23.8542,23.8711,23.8457,23.8627,73300.0
2009-09-22 10:55:00,28.17,28.21,28.17,28.2,61400.0,23.8711,23.905,23.8711,23.8966,61400.0
2009-09-22 11:00:00,28.2,28.22,28.19,28.19,41000.0,23.8966,23.9135,23.8881,23.8881,41000.0
2009-09-22 11:05:00,28.19,28.25,28.19,28.25,129700.0,23.8881,23.9389,23.8881,23.9389,129700.0
2009-09-22 11:10:00,28.25,28.27,28.24,28.26,71300.0,23.9389,23.9559,23.9304,23.9474,71300.0
2009-09-22 11:15:00,28.25,28.31,28.25,28.3,69400.0,23.9389,23.9898,23.9389,23.9813,69400.0
2009-09-22 11:20:00,28.31,28.32,28.28,28.28,103100.0,23.9898,23.9982,23.9643,23.9643,103100.0
2009-09-22 11:25:00,28.28,28.29,28.28,28.28,105900.0,23.9643,23.9728,23.9643,23.9643,105900.0
2009-09-22 11:30:00,28.28,28.33,28.27,28.28,135000.0,23.9643,24.0067,23.9559,23.9643,135000.0
2009-09-22 11:35:00,28.28,28.28,28.22,28.23,92000.0,23.9643,23.9643,23.9135,23.922,92000.0
2009-09-22 11:40:00,28.24,28.25,28.24,28.25,48500.0,23.9304,23.9389,23.9304,23.9389,48500.0
2009-09-22 11:45:00,28.25,28.27,28.24,28.26,96200.0,23.9389,23.9559,23.9304,23.9474,96200.0
2009-09-22 11:50:00,28.26,28.28,28.25,28.26,68300.0,23.9474,23.9643,23.9389,23.9474,68300.0
2009-09-22 11:55:00,28.25,28.27,28.25,28.26,44200.0,23.9389,23.9559,23.9389,23.9474,44200.0
2009-09-22 12:00:00,28.27,28.33,28.27,28.31,68500.0,23.9559,24.0067,23.9559,23.9898,68500.0
2009-09-22 12:05:00,28.31,28.33,28.31,28.32,41600.0,23.9898,24.0067,23.9898,23.9982,41600.0
2009-09-22 12:10:00,28.31,28.33,28.29,28.31,62800.0,23.9898,24.0067,23.9728,23.9898,62800.0
2009-09-22 12:15:00,28.3,28.34,28.3,28.32,125100.0,23.9813,24.0152,23.9813,23.9982,125100.0
2009-09-22 12:20:00,28.32,28.33,28.3,28.3,65100.0,23.9982,24.0067,23.9813,23.9813,65100.0
2009-09-22 12:25:00,28.3,28.31,28.3,28.31,49700.0,23.9813,23.9898,23.9813,23.9898,49700.0
2009-09-22 12:30:00,28.31,28.31,28.29,28.29,64600.0,23.9898,23.9898,23.9728,23.9728,64600.0
2009-09-22 12:35:00,28.29,28.3,28.27,28.27,51000.0,23.9728,23.9813,23.9559,23.9559,51000.0
2009-09-22 12:40:00,28.27,28.28,28.23,28.24,61300.0,23.9559,23.9643,23.922,23.9304,61300.0
2009-09-22 12:45:00,28.24,28.25,28.23,28.25,53400.0,23.9304,23.9389,23.922,23.9389,53400.0
2009-09-22 12:50:00,28.25,28.26,28.25,28.25,31800.0,23.9389,23.9474,23.9389,23.9389,31800.0
2009-09-22 12:55:00,28.25,28.26,28.24,28.25,65500.0,23.9389,23.9474,23.9304,23.9389,65500.0
2009-09-22 13:00:00,28.25,28.29,28.24,28.26,74600.0,23.9389,23.9728,23.9304,23.9474,74600.0
2009-09-22 13:05:00,28.26,28.28,28.24,28.27,103100.0,23.9474,23.9643,23.9304,23.9559,103100.0
2009-09-22 13:10:00,28.27,28.28,28.21,28.23,121100.0,23.9559,23.9643,23.905,23.922,121100.0
2009-09-22 13:15:00,28.24,28.27,28.2,28.24,115800.0,23.9304,23.9559,23.8966,23.9304,115800.0
2009-09-22 13:20:00,28.24,28.24,28.18,28.2,48200.0,23.9304,23.9304,23.8796,23.8966,48200.0
2009-09-22 13:25:00,28.2,28.22,28.19,28.2,49900.0,23.8966,23.9135,23.8881,23.8966,49900.0
2009-09-22 13:30:00,28.2,28.22,28.19,28.21,20700.0,23.8966,23.9135,23.8881,23.905,20700.0
2009-09-22 13:35:00,28.2,28.22,28.18,28.19,89300.0,23.8966,23.9135,23.8796,23.8881,89300.0
2009-09-22 13:40:00,28.2,28.21,28.18,28.2,51600.0,23.8966,23.905,23.8796,23.8966,51600.0
2009-09-22 13:45:00,28.2,28.22,28.19,28.21,31900.0,23.8966,23.9135,23.8881,23.905,31900.0
2009-09-22 13:50:00,28.2,28.22,28.19,28.19,39600.0,23.8966,23.9135,23.8881,23.8881,39600.0
2009-09-22 13:55:00,28.19,28.21,28.19,28.21,39600.0,23.8881,23.905,23.8881,23.905,39600.0
2009-09-22 14:00:00,28.21,28.23,28.2,28.21,42100.0,23.905,23.922,23.8966,23.905,42100.0
2009-09-22 14:05:00,28.2,28.22,28.19,28.21,42300.0,23.8966,23.9135,23.8881,23.905,42300.0
2009-09-22 14:10:00,28.21,28.22,28.17,28.19,48900.0,23.905,23.9135,23.8711,23.8881,48900.0
2009-09-22 14:15:00,28.19,28.19,28.14,28.16,103500.0,23.8881,23.8881,23.8457,23.8627,103500.0
2009-09-22 14:20:00,28.16,28.23,28.14,28.22,112500.0,23.8627,23.922,23.8457,23.9135,112500.0
2009-09-22 14:25:00,28.22,28.25,28.21,28.25,107300.0,23.9135,23.9389,23.905,23.9389,107300.0
2009-09-22 14:30:00,28.25,28.27,28.25,28.25,148900.0,23.9389,23.9559,23.9389,23.9389,148900.0
2009-09-22 14:35:00,28.25,28.26,28.25,28.25,61400.0,23.9389,23.9474,23.9389,23.9389,61400.0
2009-09-22 14:40:00,28.25,28.3,28.25,28.3,85400.0,23.9389,23.9813,23.9389,23.9813,85400.0
2009-09-22 14:45:00,28.29,28.32,28.29,28.31,147900.0,23.9728,23.9982,23.9728,23.9898,147900.0
2009-09-22 14:50:00,28.31,28.33,28.29,28.31,117700.0,23.9898,24.0067,23.9728,23.9898,117700.0
2009-09-22 14:55:00,28.31,28.32,28.28,28.3,133800.0,23.9898,23.9982,23.9643,23.9813,133800.0
2009-09-22 15:00:00,28.3,28.31,28.28,28.3,85000.0,23.9813,23.9898,23.9643,23.9813,85000.0
2009-09-22 15:05:00,28.29,28.3,28.29,28.3,67100.0,23.9728,23.9813,23.9728,23.9813,67100.0
2009-09-22 15:10:00,28.3,28.3,28.27,28.27,82900.0,23.9813,23.9813,23.9559,23.9559,82900.0
2009-09-22 15:15:00,28.27,28.32,28.27,28.29,81900.0,23.9559,23.9982,23.9559,23.9728,81900.0
2009-09-22 15:20:00,28.29,28.32,28.29,28.3,91400.0,23.9728,23.9982,23.9728,23.9813,91400.0
2009-09-22 15:25:00,28.3,28.33,28.29,28.32,136100.0,23.9813,24.0067,23.9728,23.9982,136100.0
2009-09-22 15:30:00,28.33,28.36,28.32,28.35,238100.0,24.0067,24.0321,23.9982,24.0237,238100.0
2009-09-22 15:35:00,28.35,28.37,28.33,28.33,159800.0,24.0237,24.0406,24.0067,24.0067,159800.0
2009-09-22 15:40:00,28.34,28.36,28.3,28.3,178800.0,24.0152,24.0321,23.9813,23.9813,178800.0
2009-09-22 15:45:00,28.31,28.36,28.29,28.36,212600.0,23.9898,24.0321,23.9728,24.0321,212600.0
2009-09-22 15:50:00,28.36,28.38,28.32,28.32,308000.0,24.0321,24.0491,23.9982,23.9982,308000.0
2009-09-22 15:55:00,28.32,28.4,28.31,28.35,821900.0,23.9982,24.066,23.9898,24.0237,821900.0
2009-09-23 09:30:00,28.49,28.49,28.22,28.26,213300.0,24.1423,24.1423,23.9135,23.9474,213300.0
2009-09-23 09:35:00,28.26,28.31,28.24,28.3,153700.0,23.9474,23.9898,23.9304,23.9813,153700.0
2009-09-23 09:40:00,28.31,28.31,28.26,28.3,69600.0,23.9898,23.9898,23.9474,23.9813,69600.0
2009-09-23 09:45:00,28.29,28.3,28.2,28.22,170700.0,23.9728,23.9813,23.8966,23.9135,170700.0
2009-09-23 09:50:00,28.23,28.29,28.18,28.19,190300.0,23.922,23.9728,23.8796,23.8881,190300.0
2009-09-23 09:55:00,28.18,28.21,28.13,28.13,240800.0,23.8796,23.905,23.8372,23.8372,240800.0
2009-09-23 10:00:00,28.13,28.2,28.1,28.2,146600.0,23.8372,23.8966,23.8118,23.8966,146600.0
2009-09-23 10:05:00,28.2,28.22,28.18,28.19,95300.0,23.8966,23.9135,23.8796,23.8881,95300.0
2009-09-23 10:10:00,28.19,28.2,28.15,28.18,121600.0,23.8881,23.8966,23.8542,23.8796,121600.0
2009-09-23 10:15:00,28.17,28.21,28.17,28.21,122100.0,23.8711,23.905,23.8711,23.905,122100.0
2009-09-23 10:20:00,28.21,28.22,28.16,28.16,144800.0,23.905,23.9135,23.8627,23.8627,144800.0
2009-09-23 10:25:00,28.17,28.21,28.16,28.21,72000.0,23.8711,23.905,23.8627,23.905,72000.0
2009-09-23 10:30:00,28.2,28.24,28.17,28.23,184300.0,23.8966,23.9304,23.8711,23.922,184300.0
2009-09-23 10:35:00,28.24,28.28,28.22,28.22,130300.0,23.9304,23.9643,23.9135,23.9135,130300.0
2009-09-23 10:40:00,28.22,28.24,28.18,28.22,63900.0,23.9135,23.9304,23.8796,23.9135,63900.0
2009-09-23 10:45:00,28.22,28.22,28.18,28.2,68500.0,23.9135,23.9135,23.8796,23.8966,68500.0
2009-09-23 10:50:00,28.2,28.23,28.18,28.23,114200.0,23.8966,23.922,23.8796,23.922,114200.0
2009-09-23 10:55:00,28.23,28.25,28.22,28.25,69700.0,23.922,23.9389,23.9135,23.9389,69700.0
2009-09-23 11:00:00,28.24,28.25,28.19,28.21,160900.0,23.9304,23.9389,23.8881,23.905,160900.0
2009-09-23 11:05:00,28.21,28.24,28.2,28.22,77800.0,23.905,23.9304,23.8966,23.9135,77800.0
2009-09-23 11:10:00,28.22,28.23,28.19,28.21,154000.0,23.9135,23.922,23.8881,23.905,154000.0
2009-09-23 11:15:00,28.21,28.24,28.2,28.2,96600.0,23.905,23.9304,23.8966,23.8966,96600.0
2009-09-23 11:20:00,28.2,28.25,28.2,28.25,107700.0,23.8966,23.9389,23.8966,23.9389,107700.0
2009-09-23 11:25:00,28.25,28.26,28.24,28.25,47400.0,23.9389,23.9474,23.9304,23.9389,47400.0
2009-09-23 11:30:00,28.25,28.26,28.23,28.24,88100.0,23.9389,23.9474,23.922,23.9304,88100.0
2009-09-23 11:35:00,28.24,28.26,28.24,28.25,34100.0,23.9304,23.9474,23.9304,23.9389,34100.0
2009-09-23 11:40:00,28.25,28.26,28.21,28.21,138300.0,23.9389,23.9474,23.905,23.905,138300.0
2009-09-23 11:45:00,28.22,28.23,28.19,28.2,69200.0,23.9135,23.922,23.8881,23.8966,69200.0
2009-09-23 11:50:00,28.19,28.2,28.18,28.2,81100.0,23.8881,23.8966,23.8796,23.8966,81100.0
2009-09-23 11:55:00,28.2,28.23,28.2,28.2,46000.0,23.8966,23.922,23.8966,23.8966,46000.0
2009-09-23 12:00:00,28.2,28.23,28.2,28.23,50800.0,23.8966,23.922,23.8966,23.922,50800.0
2009-09-23 12:05:00,28.23,28.23,28.22,28.23,46200.0,23.922,23.922,23.9135,23.922,46200.0
2009-09-23 12:10:00,28.23,28.26,28.22,28.25,74700.0,23.922,23.9474,23.9135,23.9389,74700.0
2009-09-23 12:15:00,28.24,28.25,28.24,28.24,24600.0,23.9304,23.9389,23.9304,23.9304,24600.0
2009-09-23 12:20:00,28.25,28.26,28.24,28.24,37700.0,23.9389,23.9474,23.9304,23.9304,37700.0
2009-09-23 12:25:00,28.25,28.28,28.24,28.27,91400.0,23.9389,23.9643,23.9304,23.9559,91400.0
2009-09-23 12:30:00,28.27,28.31,28.27,28.28,33100.0,23.9559,23.9898,23.9559,23.9643,33100.0
2009-09-23 12:35:00,28.28,28.28,28.24,28.24,72100.0,23.9643,23.9643,23.9304,23.9304,72100.0
2009-09-23 12:40:00,28.24,28.27,28.24,28.27,57000.0,23.9304,23.9559,23.9304,23.9559,57000.0
2009-09-23 12:45:00,28.26,28.3,28.26,28.3,35000.0,23.9474,23.9813,23.9474,23.9813,35000.0
2009-09-23 12:50:00,28.31,28.33,28.3,28.32,51300.0,23.9898,24.0067,23.9813,23.9982,51300.0
2009-09-23 12:55:00,28.32,28.35,28.32,28.34,44500.0,23.9982,24.0237,23.9982,24.0152,44500.0
2009-09-23 13:00:00,28.34,28.35,28.31,28.34,101000.0,24.0152,24.0237,23.9898,24.0152,101000.0
2009-09-23 13:05:00,28.35,28.35,28.34,28.35,19600.0,24.0237,24.0237,24.0152,24.0237,19600.0
2009-09-23 13:10:00,28.35,28.35,28.34,28.35,22000.0,24.0237,24.0237,24.0152,24.0237,22000.0
2009-09-23 13:15:00,28.34,28.39,28.34,28.39,47000.0,24.0152,24.0576,24.0152,24.0576,47000.0
2009-09-23 13:20:00,28.39,28.39,28.33,28.33,86100.0,24.0576,24.0576,24.0067,24.0067,86100.0
2009-09-23 13:25:00,28.34,28.34,28.3,28.3,51900.0,24.0152,24.0152,23.9813,23.9813,51900.0
2009-09-23 13:30:00,28.31,28.32,28.28,28.28,75700.0,23.9898,23.9982,23.9643,23.9643,75700.0
2009-09-23 13:35:00,28.28,28.33,28.28,28.31,42400.0,23.9643,24.0067,23.9643,23.9898,42400.0
2009-09-23 13:40:00,28.31,28.33,28.31,28.31,32400.0,23.9898,24.0067,23.9898,23.9898,32400.0
2009-09-23 13:45:00,28.31,28.34,28.31,28.33,28000.0,23.9898,24.0152,23.9898,24.0067,28000.0
2009-09-23 13:50:00,28.33,28.33,28.3,28.3,48500.0,24.0067,24.0067,23.9813,23.9813,48500.0
2009-09-23 13:55:00,28.3,28.34,28.3,28.33,30800.0,23.9813,24.0152,23.9813,24.0067,30800.0
2009-09-23 14:00:00,28.33,28.34,28.29,28.29,75600.0,24.0067,24.0152,23.9728,23.9728,75600.0
2009-09-23 14:05:00,28.29,28.3,28.2,28.3,63700.0,23.9728,23.9813,23.8966,23.9813,63700.0
2009-09-23 14:10:00,28.3,28.31,28.2,28.3,73600.0,23.9813,23.9898,23.8966,23.9813,73600.0
2009-09-23 14:15:00,28.3,28.44,28.25,28.43,125300.0,23.9813,24.0999,23.9389,24.0915,125300.0
2009-09-23 14:20:00,28.42,28.49,28.37,28.41,176400.0,24.083,24.1423,24.0406,24.0745,176400.0
2009-09-23 14:25:00,28.41,28.48,28.41,28.48,138700.0,24.0745,24.1338,24.0745,24.1338,138700.0
2009-09-23 14:30:00,28.48,28.57,28.46,28.57,313500.0,24.1338,24.2101,24.1169,24.2101,313500.0
2009-09-23 14:35:00,28.57,28.6,28.54,28.57,289900.0,24.2101,24.2355,24.1847,24.2101,289900.0
2009-09-23 14:40:00,28.57,28.58,28.54,28.56,120900.0,24.2101,24.2186,24.1847,24.2016,120900.0
2009-09-23 14:45:00,28.56,28.6,28.54,28.54,195600.0,24.2016,24.2355,24.1847,24.1847,195600.0
2009-09-23 14:50:00,28.55,28.57,28.52,28.55,137000.0,24.1931,24.2101,24.1677,24.1931,137000.0
2009-09-23 14:55:00,28.55,28.56,28.42,28.45,313200.0,24.1931,24.2016,24.083,24.1084,313200.0
2009-09-23 15:00:00,28.45,28.47,28.42,28.43,179800.0,24.1084,24.1253,24.083,24.0915,179800.0
2009-09-23 15:05:00,28.44,28.46,28.41,28.44,169500.0,24.0999,24.1169,24.0745,24.0999,169500.0
2009-09-23 15:10:00,28.45,28.45,28.35,28.38,173800.0,24.1084,24.1084,24.0237,24.0491,173800.0
2009-09-23 15:15:00,28.37,28.37,28.3,28.32,182700.0,24.0406,24.0406,23.9813,23.9982,182700.0
2009-09-23 15:20:00,28.32,28.33,28.26,28.3,222600.0,23.9982,24.0067,23.9474,23.9813,222600.0
2009-09-23 15:25:00,28.3,28.32,28.22,28.25,240700.0,23.9813,23.9982,23.9135,23.9389,240700.0
2009-09-23 15:30:00,28.25,28.25,28.15,28.18,324200.0,23.9389,23.9389,23.8542,23.8796,324200.0
2009-09-23 15:35:00,28.18,28.23,28.15,28.21,187800.0,23.8796,23.922,23.8542,23.905,187800.0
2009-09-23 15:40:00,28.21,28.25,28.21,28.22,198600.0,23.905,23.9389,23.905,23.9135,198600.0
2009-09-23 15:45:00,28.22,28.22,28.14,28.2,375900.0,23.9135,23.9135,23.8457,23.8966,375900.0
2009-09-23 15:50:00,28.2,28.21,28.04,28.09,424500.0,23.8966,23.905,23.761,23.8033,424500.0
2009-09-23 15:55:00,28.1,28.12,28.04,28.08,873400.0,23.8118,23.8288,23.761,23.7949,873400.0
2009-09-24 09:30:00,28.13,28.3,28.08,28.29,301400.0,23.8372,23.9813,23.7949,23.9728,301400.0
2009-09-24 09:35:00,28.29,28.32,28.16,28.22,162700.0,23.9728,23.9982,23.8627,23.9135,162700.0
2009-09-24 09:40:00,28.22,28.27,28.21,28.23,147400.0,23.9135,23.9559,23.905,23.922,147400.0
2009-09-24 09:45:00,28.23,28.23,28.15,28.19,130400.0,23.922,23.922,23.8542,23.8881,130400.0
2009-09-24 09:50:00,28.2,28.24,28.14,28.15,300900.0,23.8966,23.9304,23.8457,23.8542,300900.0
2009-09-24 09:55:00,28.14,28.19,28.08,28.16,145500.0,23.8457,23.8881,23.7949,23.8627,145500.0
2009-09-24 10:00:00,28.18,28.18,28.01,28.07,274100.0,23.8796,23.8796,23.7355,23.7864,274100.0
2009-09-24 10:05:00,28.07,28.07,28.0,28.02,124600.0,23.7864,23.7864,23.7271,23.744,124600.0
2009-09-24 10:10:00,28.02,28.04,27.92,27.92,122100.0,23.744,23.761,23.6593,23.6593,122100.0
2009-09-24 10:15:00,27.91,27.92,27.8,27.87,184700.0,23.6508,23.6593,23.5576,23.6169,184700.0
2009-09-24 10:20:00,27.87,27.9,27.77,27.87,363300.0,23.6169,23.6423,23.5322,23.6169,363300.0
2009-09-24 10:25:00,27.88,27.9,27.84,27.85,50000.0,23.6254,23.6423,23.5915,23.6,50000.0
2009-09-24 10:30:00,27.84,27.84,27.73,27.81,126600.0,23.5915,23.5915,23.4983,23.5661,126600.0
2009-09-24 10:35:00,27.81,27.82,27.71,27.72,167200.0,23.5661,23.5745,23.4813,23.4898,167200.0
2009-09-24 10:40:00,27.73,27.74,27.66,27.68,95200.0,23.4983,23.5068,23.439,23.4559,95200.0
2009-09-24 10:45:00,27.69,27.73,27.67,27.73,97500.0,23.4644,23.4983,23.4474,23.4983,97500.0
2009-09-24 10:50:00,27.73,27.79,27.7,27.77,100800.0,23.4983,23.5491,23.4729,23.5322,100800.0
2009-09-24 10:55:00,27.77,27.86,27.77,27.85,100200.0,23.5322,23.6084,23.5322,23.6,100200.0
2009-09-24 11:00:00,27.84,27.91,27.84,27.89,130000.0,23.5915,23.6508,23.5915,23.6339,130000.0
2009-09-24 11:05:00,27.89,27.94,27.88,27.93,116300.0,23.6339,23.6762,23.6254,23.6678,116300.0
2009-09-24 11:10:00,27.94,28.0,27.94,27.96,88900.0,23.6762,23.7271,23.6762,23.6932,88900.0
2009-09-24 11:15:00,27.96,27.98,27.9,27.9,132000.0,23.6932,23.7101,23.6423,23.6423,132000.0
2009-09-24 11:20:00,27.91,27.92,27.88,27.89,82300.0,23.6508,23.6593,23.6254,23.6339,82300.0
2009-09-24 11:25:00,27.89,27.92,27.88,27.9,126000.0,23.6339,23.6593,23.6254,23.6423,126000.0
2009-09-24 11:30:00,27.89,27.95,27.89,27.92,173100.0,23.6339,23.6847,23.6339,23.6593,173100.0
2009-09-24 11:35:00,27.92,27.93,27.85,27.86,51700.0,23.6593,23.6678,23.6,23.6084,51700.0
2009-09-24 11:40:00,27.86,27.88,27.82,27.87,77800.0,23.6084,23.6254,23.5745,23.6169,77800.0
2009-09-24 11:45:00,27.87,27.89,27.81,27.82,102200.0,23.6169,23.6339,23.5661,23.5745,102200.0
2009-09-24 11:50:00,27.83,27.83,27.74,27.75,148800.0,23.583,23.583,23.5068,23.5152,148800.0
2009-09-24 11:55:00,27.76,27.79,27.74,27.78,82300.0,23.5237,23.5491,23.5068,23.5406,82300.0
2009-09-24 12:00:00,27.79,27.8,27.72,27.8,142000.0,23.5491,23.5576,23.4898,23.5576,142000.0
2009-09-24 12:05:00,27.79,27.8,27.74,27.75,58700.0,23.5491,23.5576,23.5068,23.5152,58700.0
2009-09-24 12:10:00,27.76,27.78,27.75,27.77,36400.0,23.5237,23.5406,23.5152,23.5322,36400.0
2009-09-24 12:15:00,27.76,27.76,27.72,27.72,36900.0,23.5237,23.5237,23.4898,23.4898,36900.0
2009-09-24 12:20:00,27.73,27.75,27.7,27.7,83600.0,23.4983,23.5152,23.4729,23.4729,83600.0
2009-09-24 12:25:00,27.7,27.71,27.65,27.67,71200.0,23.4729,23.4813,23.4305,23.4474,71200.0
2009-09-24 12:30:00,27.67,27.71,27.67,27.68,114500.0,23.4474,23.4813,23.4474,23.4559,114500.0
2009-09-24 12:35:00,27.67,27.7,27.65,27.7,51500.0,23.4474,23.4729,23.4305,23.4729,51500.0
2009-09-24 12:40:00,27.7,27.75,27.7,27.73,70400.0,23.4729,23.5152,23.4729,23.4983,70400.0
2009-09-24 12:45:00,27.73,27.76,27.73,27.75,253600.0,23.4983,23.5237,23.4983,23.5152,253600.0
2009-09-24 12:50:00,27.75,27.78,27.75,27.75,38000.0,23.5152,23.5406,23.5152,23.5152,38000.0
2009-09-24 12:55:00,27.75,27.76,27.7,27.72,129400.0,23.5152,23.5237,23.4729,23.4898,129400.0
2009-09-24 13:00:00,27.72,27.81,27.71,27.81,123900.0,23.4898,23.5661,23.4813,23.5661,123900.0
2009-09-24 13:05:00,27.81,27.82,27.78,27.8,56800.0,23.5661,23.5745,23.5406,23.5576,56800.0
2009-09-24 13:10:00,27.8,27.82,27.76,27.76,54200.0,23.5576,23.5745,23.5237,23.5237,54200.0
2009-09-24 13:15:00,27.76,27.77,27.72,27.73,89500.0,23.5237,23.5322,23.4898,23.4983,89500.0
2009-09-24 13:20:00,27.73,27.78,27.73,27.78,74000.0,23.4983,23.5406,23.4983,23.5406,74000.0
2009-09-24 13:25:00,27.77,27.8,27.76,27.79,63800.0,23.5322,23.5576,23.5237,23.5491,63800.0
2009-09-24 13:30:00,27.79,27.8,27.77,27.8,49400.0,23.5491,23.5576,23.5322,23.5576,49400.0
2009-09-24 13:35:00,27.79,27.8,27.76,27.77,117400.0,23.5491,23.5576,23.5237,23.5322,117400.0
2009-09-24 13:40:00,27.77,27.79,27.7,27.74,190700.0,23.5322,23.5491,23.4729,23.5068,190700.0
2009-09-24 13:45:00,27.73,27.8,27.73,27.77,140600.0,23.4983,23.5576,23.4983,23.5322,140600.0
2009-09-24 13:50:00,27.78,27.8,27.76,27.76,74600.0,23.5406,23.5576,23.5237,23.5237,74600.0
2009-09-24 13:55:00,27.75,27.82,27.75,27.79,92400.0,23.5152,23.5745,23.5152,23.5491,92400.0
2009-09-24 14:00:00,27.79,27.82,27.76,27.82,45800.0,23.5491,23.5745,23.5237,23.5745,45800.0
2009-09-24 14:05:00,27.81,27.82,27.77,27.77,54000.0,23.5661,23.5745,23.5322,23.5322,54000.0
2009-09-24 14:10:00,27.78,27.79,27.76,27.77,77800.0,23.5406,23.5491,23.5237,23.5322,77800.0
2009-09-24 14:15:00,27.78,27.82,27.76,27.82,66200.0,23.5406,23.5745,23.5237,23.5745,66200.0
2009-09-24 14:20:00,27.82,27.82,27.73,27.74,86500.0,23.5745,23.5745,23.4983,23.5068,86500.0
2009-09-24 14:25:00,27.74,27.86,27.74,27.84,187900.0,23.5068,23.6084,23.5068,23.5915,187900.0
2009-09-24 14:30:00,27.84,27.88,27.84,27.85,91000.0,23.5915,23.6254,23.5915,23.6,91000.0
2009-09-24 14:35:00,27.85,27.92,27.85,27.92,108300.0,23.6,23.6593,23.6,23.6593,108300.0
2009-09-24 14:40:00,27.91,27.92,27.89,27.9,178000.0,23.6508,23.6593,23.6339,23.6423,178000.0
2009-09-24 14:45:00,27.9,27.93,27.9,27.92,133900.0,23.6423,23.6678,23.6423,23.6593,133900.0
2009-09-24 14:50:00,27.92,27.98,27.92,27.96,131000.0,23.6593,23.7101,23.6593,23.6932,131000.0
2009-09-24 14:55:00,27.97,28.05,27.97,27.99,267100.0,23.7017,23.7694,23.7017,23.7186,267100.0
2009-09-24 15:00:00,28.0,28.03,27.97,28.01,207300.0,23.7271,23.7525,23.7017,23.7355,207300.0
2009-09-24 15:05:00,28.01,28.02,27.93,27.94,103100.0,23.7355,23.744,23.6678,23.6762,103100.0
2009-09-24 15:10:00,27.94,28.01,27.94,27.99,180200.0,23.6762,23.7355,23.6762,23.7186,180200.0
2009-09-24 15:15:00,27.99,27.99,27.96,27.97,77100.0,23.7186,23.7186,23.6932,23.7017,77100.0
2009-09-24 15:20:00,27.97,28.01,27.95,27.96,180000.0,23.7017,23.7355,23.6847,23.6932,180000.0
2009-09-24 15:25:00,27.96,27.97,27.91,27.93,260300.0,23.6932,23.7017,23.6508,23.6678,260300.0
2009-09-24 15:30:00,27.93,27.98,27.92,27.92,141800.0,23.6678,23.7101,23.6593,23.6593,141800.0
2009-09-24 15:35:00,27.93,27.93,27.85,27.86,154800.0,23.6678,23.6678,23.6,23.6084,154800.0
2009-09-24 15:40:00,27.86,27.98,27.85,27.98,239400.0,23.6084,23.7101,23.6,23.7101,239400.0
2009-09-24 15:45:00,27.98,28.02,27.96,27.98,172700.0,23.7101,23.744,23.6932,23.7101,172700.0
2009-09-24 15:50:00,27.98,28.02,27.95,27.95,245300.0,23.7101,23.744,23.6847,23.6847,245300.0
2009-09-24 15:55:00,27.95,27.97,27.92,27.93,369300.0,23.6847,23.7017,23.6593,23.6678,369300.0
2009-09-25 09:30:00,28.0,28.02,27.84,27.88,213900.0,23.7271,23.744,23.5915,23.6254,213900.0
2009-09-25 09:35:00,27.88,27.88,27.76,27.77,139800.0,23.6254,23.6254,23.5237,23.5322,139800.0
2009-09-25 09:40:00,27.76,27.77,27.72,27.75,158000.0,23.5237,23.5322,23.4898,23.5152,158000.0
2009-09-25 09:45:00,27.75,27.81,27.73,27.74,108600.0,23.5152,23.5661,23.4983,23.5068,108600.0
2009-09-25 09:50:00,27.74,27.75,27.64,27.65,148500.0,23.5068,23.5152,23.422,23.4305,148500.0
2009-09-25 09:55:00,27.65,27.69,27.6,27.61,368200.0,23.4305,23.4644,23.3881,23.3966,368200.0
2009-09-25 10:00:00,27.61,27.62,27.53,27.57,347600.0,23.3966,23.4051,23.3288,23.3627,347600.0
2009-09-25 10:05:00,27.56,27.62,27.55,27.6,200900.0,23.3542,23.4051,23.3457,23.3881,200900.0
2009-09-25 10:10:00,27.61,27.69,27.59,27.69,424800.0,23.3966,23.4644,23.3796,23.4644,424800.0
2009-09-25 10:15:00,27.69,27.78,27.69,27.78,218200.0,23.4644,23.5406,23.4644,23.5406,218200.0
2009-09-25 10:20:00,27.79,27.88,27.77,27.79,207400.0,23.5491,23.6254,23.5322,23.5491,207400.0
2009-09-25 10:25:00,27.79,27.94,27.79,27.93,189100.0,23.5491,23.6762,23.5491,23.6678,189100.0
2009-09-25 10:30:00,27.93,27.99,27.92,27.98,122600.0,23.6678,23.7186,23.6593,23.7101,122600.0
2009-09-25 10:35:00,27.98,28.0,27.93,27.94,270600.0,23.7101,23.7271,23.6678,23.6762,270600.0
2009-09-25 10:40:00,27.93,27.97,27.91,27.96,201300.0,23.6678,23.7017,23.6508,23.6932,201300.0
2009-09-25 10:45:00,27.96,27.97,27.93,27.95,121800.0,23.6932,23.7017,23.6678,23.6847,121800.0
2009-09-25 10:50:00,27.96,27.97,27.92,27.95,189700.0,23.6932,23.7017,23.6593,23.6847,189700.0
2009-09-25 10:55:00,27.96,27.96,27.91,27.92,99100.0,23.6932,23.6932,23.6508,23.6593,99100.0
2009-09-25 11:00:00,27.91,27.95,27.9,27.94,93000.0,23.6508,23.6847,23.6423,23.6762,93000.0
2009-09-25 11:05:00,27.94,27.97,27.93,27.93,96500.0,23.6762,23.7017,23.6678,23.6678,96500.0
2009-09-25 11:10:00,27.93,27.93,27.85,27.85,110200.0,23.6678,23.6678,23.6,23.6,110200.0
2009-09-25 11:15:00,27.85,27.87,27.83,27.86,72900.0,23.6,23.6169,23.583,23.6084,72900.0
2009-09-25 11:20:00,27.85,27.9,27.84,27.89,74600.0,23.6,23.6423,23.5915,23.6339,74600.0
2009-09-25 11:25:00,27.89,27.9,27.86,27.9,60700.0,23.6339,23.6423,23.6084,23.6423,60700.0
2009-09-25 11:30:00,27.9,27.91,27.85,27.86,80700.0,23.6423,23.6508,23.6,23.6084,80700.0
2009-09-25 11:35:00,27.86,27.87,27.83,27.86,72300.0,23.6084,23.6169,23.583,23.6084,72300.0
2009-09-25 11:40:00,27.87,27.89,27.86,27.88,114600.0,23.6169,23.6339,23.6084,23.6254,114600.0
2009-09-25 11:45:00,27.88,27.88,27.83,27.85,126000.0,23.6254,23.6254,23.583,23.6,126000.0
2009-09-25 11:50:00,27.86,27.88,27.85,27.86,59000.0,23.6084,23.6254,23.6,23.6084,59000.0
2009-09-25 11:55:00,27.85,27.85,27.75,27.76,130600.0,23.6,23.6,23.5152,23.5237,130600.0
2009-09-25 12:00:00,27.76,27.78,27.73,27.77,109600.0,23.5237,23.5406,23.4983,23.5322,109600.0
2009-09-25 12:05:00,27.77,27.81,27.77,27.81,39100.0,23.5322,23.5661,23.5322,23.5661,39100.0
2009-09-25 12:10:00,27.8,27.84,27.8,27.84,82200.0,23.5576,23.5915,23.5576,23.5915,82200.0
2009-09-25 12:15:00,27.84,27.84,27.7,27.76,162100.0,23.5915,23.5915,23.4729,23.5237,162100.0
2009-09-25 12:20:00,27.76,27.8,27.72,27.8,176900.0,23.5237,23.5576,23.4898,23.5576,176900.0
2009-09-25 12:25:00,27.8,27.83,27.79,27.8,80100.0,23.5576,23.583,23.5491,23.5576,80100.0
2009-09-25 12:30:00,27.81,27.83,27.8,27.81,50100.0,23.5661,23.583,23.5576,23.5661,50100.0
2009-09-25 12:35:00,27.81,27.82,27.78,27.78,96900.0,23.5661,23.5745,23.5406,23.5406,96900.0
2009-09-25 12:40:00,27.77,27.8,27.76,27.78,72500.0,23.5322,23.5576,23.5237,23.5406,72500.0
2009-09-25 12:45:00,27.77,27.78,27.75,27.76,215500.0,23.5322,23.5406,23.5152,23.5237,215500.0
2009-09-25 12:50:00,27.76,27.81,27.75,27.75,151900.0,23.5237,23.5661,23.5152,23.5152,151900.0
2009-09-25 12:55:00,27.76,27.76,27.69,27.7,103700.0,23.5237,23.5237,23.4644,23.4729,103700.0
2009-09-25 13:00:00,27.7,27.72,27.67,27.72,71200.0,23.4729,23.4898,23.4474,23.4898,71200.0
2009-09-25 13:05:00,27.71,27.72,27.68,27.69,36100.0,23.4813,23.4898,23.4559,23.4644,36100.0
2009-09-25 13:10:00,27.71,27.71,27.66,27.7,94000.0,23.4813,23.4813,23.439,23.4729,94000.0
2009-09-25 13:15:00,27.7,27.82,27.63,27.64,193100.0,23.4729,23.5745,23.4135,23.422,193100.0
2009-09-25 13:20:00,27.64,27.65,27.62,27.62,67100.0,23.422,23.4305,23.4051,23.4051,67100.0
2009-09-25 13:25:00,27.62,27.75,27.62,27.74,110300.0,23.4051,23.5152,23.4051,23.5068,110300.0
2009-09-25 13:30:00,27.74,27.76,27.72,27.73,112900.0,23.5068,23.5237,23.4898,23.4983,112900.0
2009-09-25 13:35:00,27.73,27.75,27.72,27.73,33300.0,23.4983,23.5152,23.4898,23.4983,33300.0
2009-09-25 13:40:00,27.73,27.74,27.72,27.74,37100.0,23.4983,23.5068,23.4898,23.5068,37100.0
2009-09-25 13:45:00,27.74,27.75,27.73,27.75,30800.0,23.5068,23.5152,23.4983,23.5152,30800.0
2009-09-25 13:50:00,27.74,27.75,27.73,27.75,86600.0,23.5068,23.5152,23.4983,23.5152,86600.0
2009-09-25 13:55:00,27.75,27.8,27.73,27.8,144500.0,23.5152,23.5576,23.4983,23.5576,144500.0
2009-09-25 14:00:00,27.8,27.83,27.78,27.8,183800.0,23.5576,23.583,23.5406,23.5576,183800.0
2009-09-25 14:05:00,27.81,27.82,27.78,27.78,46500.0,23.5661,23.5745,23.5406,23.5406,46500.0
2009-09-25 14:10:00,27.78,27.79,27.77,27.79,33500.0,23.5406,23.5491,23.5322,23.5491,33500.0
2009-09-25 14:15:00,27.79,27.79,27.74,27.75,78100.0,23.5491,23.5491,23.5068,23.5152,78100.0
2009-09-25 14:20:00,27.75,27.76,27.74,27.74,47800.0,23.5152,23.5237,23.5068,23.5068,47800.0
2009-09-25 14:25:00,27.74,27.75,27.73,27.74,69000.0,23.5068,23.5152,23.4983,23.5068,69000.0
2009-09-25 14:30:00,27.74,27.75,27.72,27.72,59900.0,23.5068,23.5152,23.4898,23.4898,59900.0
2009-09-25 14:35:00,27.72,27.75,27.69,27.75,91000.0,23.4898,23.5152,23.4644,23.5152,91000.0
2009-09-25 14:40:00,27.76,27.77,27.72,27.73,44600.0,23.5237,23.5322,23.4898,23.4983,44600.0
2009-09-25 14:45:00,27.73,27.75,27.71,27.72,72900.0,23.4983,23.5152,23.4813,23.4898,72900.0
2009-09-25 14:50:00,27.72,27.8,27.71,27.79,81500.0,23.4898,23.5576,23.4813,23.5491,81500.0
2009-09-25 14:55:00,27.79,27.82,27.78,27.8,96200.0,23.5491,23.5745,23.5406,23.5576,96200.0
2009-09-25 15:00:00,27.8,27.8,27.76,27.77,50100.0,23.5576,23.5576,23.5237,23.5322,50100.0
2009-09-25 15:05:00,27.77,27.77,27.72,27.73,98700.0,23.5322,23.5322,23.4898,23.4983,98700.0
2009-09-25 15:10:00,27.73,27.73,27.69,27.7,69900.0,23.4983,23.4983,23.4644,23.4729,69900.0
2009-09-25 15:15:00,27.7,27.7,27.67,27.68,58900.0,23.4729,23.4729,23.4474,23.4559,58900.0
2009-09-25 15:20:00,27.68,27.68,27.64,27.66,174100.0,23.4559,23.4559,23.422,23.439,174100.0
2009-09-25 15:25:00,27.67,27.71,27.64,27.7,316200.0,23.4474,23.4813,23.422,23.4729,316200.0
2009-09-25 15:30:00,27.71,27.73,27.69,27.72,113900.0,23.4813,23.4983,23.4644,23.4898,113900.0
2009-09-25 15:35:00,27.72,27.73,27.66,27.67,127800.0,23.4898,23.4983,23.439,23.4474,127800.0
2009-09-25 15:40:00,27.66,27.67,27.61,27.64,276800.0,23.439,23.4474,23.3966,23.422,276800.0
2009-09-25 15:45:00,27.65,27.66,27.61,27.65,274800.0,23.4305,23.439,23.3966,23.4305,274800.0
2009-09-25 15:50:00,27.65,27.69,27.65,27.65,276500.0,23.4305,23.4644,23.4305,23.4305,276500.0
2009-09-25 15:55:00,27.65,27.66,27.61,27.65,519500.0,23.4305,23.439,23.3966,23.4305,519500.0
2009-09-28 09:30:00,27.83,27.91,27.72,27.84,289900.0,23.583,23.6508,23.4898,23.5915,289900.0
2009-09-28 09:35:00,27.85,27.9,27.78,27.84,106100.0,23.6,23.6423,23.5406,23.5915,106100.0
2009-09-28 09:40:00,27.85,28.04,27.84,28.04,78800.0,23.6,23.761,23.5915,23.761,78800.0
2009-09-28 09:45:00,28.04,28.11,28.04,28.09,138900.0,23.761,23.8203,23.761,23.8033,138900.0
2009-09-28 09:50:00,28.09,28.18,28.07,28.16,104800.0,23.8033,23.8796,23.7864,23.8627,104800.0
2009-09-28 09:55:00,28.16,28.17,28.1,28.13,86900.0,23.8627,23.8711,23.8118,23.8372,86900.0
2009-09-28 10:00:00,28.13,28.24,28.13,28.16,318400.0,23.8372,23.9304,23.8372,23.8627,318400.0
2009-09-28 10:05:00,28.17,28.18,28.11,28.14,101700.0,23.8711,23.8796,23.8203,23.8457,101700.0
2009-09-28 10:10:00,28.14,28.16,28.13,28.14,33400.0,23.8457,23.8627,23.8372,23.8457,33400.0
2009-09-28 10:15:00,28.14,28.18,28.13,28.14,94500.0,23.8457,23.8796,23.8372,23.8457,94500.0
2009-09-28 10:20:00,28.13,28.15,28.1,28.15,64700.0,23.8372,23.8542,23.8118,23.8542,64700.0
2009-09-28 10:25:00,28.15,28.17,28.1,28.11,76200.0,23.8542,23.8711,23.8118,23.8203,76200.0
2009-09-28 10:30:00,28.11,28.23,28.11,28.18,137400.0,23.8203,23.922,23.8203,23.8796,137400.0
2009-09-28 10:35:00,28.18,28.21,28.16,28.16,59000.0,23.8796,23.905,23.8627,23.8627,59000.0
2009-09-28 10:40:00,28.15,28.18,28.13,28.18,129700.0,23.8542,23.8796,23.8372,23.8796,129700.0
2009-09-28 10:45:00,28.18,28.19,28.15,28.16,18600.0,23.8796,23.8881,23.8542,23.8627,18600.0
2009-09-28 10:50:00,28.16,28.18,28.13,28.13,83200.0,23.8627,23.8796,23.8372,23.8372,83200.0
2009-09-28 10:55:00,28.13,28.14,28.1,28.11,41500.0,23.8372,23.8457,23.8118,23.8203,41500.0
2009-09-28 11:00:00,28.11,28.16,28.1,28.15,65700.0,23.8203,23.8627,23.8118,23.8542,65700.0
2009-09-28 11:05:00,28.15,28.2,28.14,28.18,66000.0,23.8542,23.8966,23.8457,23.8796,66000.0
2009-09-28 11:10:00,28.17,28.18,28.15,28.15,38200.0,23.8711,23.8796,23.8542,23.8542,38200.0
2009-09-28 11:15:00,28.14,28.17,28.14,28.17,40000.0,23.8457,23.8711,23.8457,23.8711,40000.0
2009-09-28 11:20:00,28.17,28.18,28.14,28.17,180200.0,23.8711,23.8796,23.8457,23.8711,180200.0
2009-09-28 11:25:00,28.18,28.2,28.17,28.18,76700.0,23.8796,23.8966,23.8711,23.8796,76700.0
2009-09-28 11:30:00,28.19,28.26,28.18,28.22,157600.0,23.8881,23.9474,23.8796,23.9135,157600.0
2009-09-28 11:35:00,28.22,28.22,28.19,28.2,189900.0,23.9135,23.9135,23.8881,23.8966,189900.0
2009-09-28 11:40:00,28.21,28.25,28.19,28.2,308900.0,23.905,23.9389,23.8881,23.8966,308900.0
2009-09-28 11:45:00,28.2,28.31,28.2,28.31,103600.0,23.8966,23.9898,23.8966,23.9898,103600.0
2009-09-28 11:50:00,28.3,28.38,28.3,28.37,138000.0,23.9813,24.0491,23.9813,24.0406,138000.0
2009-09-28 11:55:00,28.37,28.38,28.3,28.3,121600.0,24.0406,24.0491,23.9813,23.9813,121600.0
2009-09-28 12:00:00,28.31,28.34,28.31,28.33,51500.0,23.9898,24.0152,23.9898,24.0067,51500.0
2009-09-28 12:05:00,28.32,28.35,28.31,28.33,57000.0,23.9982,24.0237,23.9898,24.0067,57000.0
2009-09-28 12:10:00,28.33,28.33,28.31,28.32,51100.0,24.0067,24.0067,23.9898,23.9982,51100.0
2009-09-28 12:15:00,28.31,28.34,28.31,28.31,67600.0,23.9898,24.0152,23.9898,23.9898,67600.0
2009-09-28 12:20:00,28.31,28.33,28.27,28.29,81800.0,23.9898,24.0067,23.9559,23.9728,81800.0
2009-09-28 12:25:00,28.29,28.35,28.29,28.31,36400.0,23.9728,24.0237,23.9728,23.9898,36400.0
2009-09-28 12:30:00,28.32,28.34,28.31,28.34,15400.0,23.9982,24.0152,23.9898,24.0152,15400.0
2009-09-28 12:35:00,28.34,28.35,28.33,28.33,19200.0,24.0152,24.0237,24.0067,24.0067,19200.0
2009-09-28 12:40:00,28.34,28.36,28.33,28.35,35500.0,24.0152,24.0321,24.0067,24.0237,35500.0
2009-09-28 12:45:00,28.34,28.34,28.32,28.33,19900.0,24.0152,24.0152,23.9982,24.0067,19900.0
2009-09-28 12:50:00,28.33,28.37,28.32,28.35,58100.0,24.0067,24.0406,23.9982,24.0237,58100.0
2009-09-28 12:55:00,28.34,28.34,28.27,28.28,54500.0,24.0152,24.0152,23.9559,23.9643,54500.0
2009-09-28 13:00:00,28.29,28.31,28.29,28.31,20300.0,23.9728,23.9898,23.9728,23.9898,20300.0
2009-09-28 13:05:00,28.3,28.31,28.26,28.27,50100.0,23.9813,23.9898,23.9474,23.9559,50100.0
2009-09-28 13:10:00,28.27,28.29,28.26,28.27,76400.0,23.9559,23.9728,23.9474,23.9559,76400.0
2009-09-28 13:15:00,28.26,28.34,28.26,28.31,107100.0,23.9474,24.0152,23.9474,23.9898,107100.0
2009-09-28 13:20:00,28.32,28.33,28.29,28.3,28300.0,23.9982,24.0067,23.9728,23.9813,28300.0
2009-09-28 13:25:00,28.29,28.32,28.29,28.3,67800.0,23.9728,23.9982,23.9728,23.9813,67800.0
2009-09-28 13:30:00,28.31,28.32,28.31,28.32,21200.0,23.9898,23.9982,23.9898,23.9982,21200.0
2009-09-28 13:35:00,28.31,28.32,28.29,28.29,113300.0,23.9898,23.9982,23.9728,23.9728,113300.0
2009-09-28 13:40:00,28.3,28.38,28.3,28.38,71000.0,23.9813,24.0491,23.9813,24.0491,71000.0
2009-09-28 13:45:00,28.38,28.38,28.32,28.32,71300.0,24.0491,24.0491,23.9982,23.9982,71300.0
2009-09-28 13:50:00,28.33,28.33,28.28,28.29,87500.0,24.0067,24.0067,23.9643,23.9728,87500.0
2009-09-28 13:55:00,28.28,28.28,28.25,28.25,91600.0,23.9643,23.9643,23.9389,23.9389,91600.0
2009-09-28 14:00:00,28.25,28.26,28.25,28.26,35100.0,23.9389,23.9474,23.9389,23.9474,35100.0
2009-09-28 14:05:00,28.26,28.3,28.24,28.27,185500.0,23.9474,23.9813,23.9304,23.9559,185500.0
2009-09-28 14:10:00,28.27,28.31,28.26,28.3,136700.0,23.9559,23.9898,23.9474,23.9813,136700.0
2009-09-28 14:15:00,28.29,28.3,28.26,28.28,53800.0,23.9728,23.9813,23.9474,23.9643,53800.0
2009-09-28 14:20:00,28.28,28.28,28.24,28.25,189100.0,23.9643,23.9643,23.9304,23.9389,189100.0
2009-09-28 14:25:00,28.26,28.27,28.24,28.26,132700.0,23.9474,23.9559,23.9304,23.9474,132700.0
2009-09-28 14:30:00,28.26,28.27,28.24,28.25,131700.0,23.9474,23.9559,23.9304,23.9389,131700.0
2009-09-28 14:35:00,28.26,28.26,28.23,28.24,154500.0,23.9474,23.9474,23.922,23.9304,154500.0
2009-09-28 14:40:00,28.24,28.27,28.23,28.26,68100.0,23.9304,23.9559,23.922,23.9474,68100.0
2009-09-28 14:45:00,28.26,28.26,28.23,28.24,103900.0,23.9474,23.9474,23.922,23.9304,103900.0
2009-09-28 14:50:00,28.24,28.24,28.2,28.2,112200.0,23.9304,23.9304,23.8966,23.8966,112200.0
2009-09-28 14:55:00,28.2,28.23,28.2,28.21,103900.0,23.8966,23.922,23.8966,23.905,103900.0
2009-09-28 15:00:00,28.21,28.23,28.19,28.22,102900.0,23.905,23.922,23.8881,23.9135,102900.0
2009-09-28 15:05:00,28.22,28.23,28.22,28.23,55400.0,23.9135,23.922,23.9135,23.922,55400.0
2009-09-28 15:10:00,28.23,28.23,28.21,28.22,56400.0,23.922,23.922,23.905,23.9135,56400.0
2009-09-28 15:15:00,28.22,28.26,28.2,28.24,176900.0,23.9135,23.9474,23.8966,23.9304,176900.0
2009-09-28 15:20:00,28.24,28.3,28.23,28.26,101600.0,23.9304,23.9813,23.922,23.9474,101600.0
2009-09-28 15:25:00,28.26,28.27,28.24,28.24,75500.0,23.9474,23.9559,23.9304,23.9304,75500.0
2009-09-28 15:30:00,28.24,28.32,28.23,28.31,135900.0,23.9304,23.9982,23.922,23.9898,135900.0
2009-09-28 15:35:00,28.3,28.31,28.24,28.25,166900.0,23.9813,23.9898,23.9304,23.9389,166900.0
2009-09-28 15:40:00,28.25,28.25,28.18,28.19,112500.0,23.9389,23.9389,23.8796,23.8881,112500.0
2009-09-28 15:45:00,28.19,28.19,28.14,28.14,164100.0,23.8881,23.8881,23.8457,23.8457,164100.0
2009-09-28 15:50:00,28.15,28.21,28.14,28.21,158400.0,23.8542,23.905,23.8457,23.905,158400.0
2009-09-28 15:55:00,28.2,28.25,28.18,28.25,444900.0,23.8966,23.9389,23.8796,23.9389,444900.0
2009-09-29 09:30:00,28.26,28.38,28.11,28.38,103700.0,23.9474,24.0491,23.8203,24.0491,103700.0
2009-09-29 09:35:00,28.38,28.41,28.34,28.4,104400.0,24.0491,24.0745,24.0152,24.066,104400.0
2009-09-29 09:40:00,28.4,28.44,28.33,28.35,97100.0,24.066,24.0999,24.0067,24.0237,97100.0
2009-09-29 09:45:00,28.34,28.35,28.29,28.3,57400.0,24.0152,24.0237,23.9728,23.9813,57400.0
2009-09-29 09:50:00,28.3,28.41,28.3,28.36,122900.0,23.9813,24.0745,23.9813,24.0321,122900.0
2009-09-29 09:55:00,28.36,28.42,28.36,28.42,209000.0,24.0321,24.083,24.0321,24.083,209000.0
2009-09-29 10:00:00,28.41,28.42,28.2,28.24,453200.0,24.0745,24.083,23.8966,23.9304,453200.0
2009-09-29 10:05:00,28.24,28.25,28.2,28.2,143600.0,23.9304,23.9389,23.8966,23.8966,143600.0
2009-09-29 10:10:00,28.21,28.28,28.16,28.27,111000.0,23.905,23.9643,23.8627,23.9559,111000.0
2009-09-29 10:15:00,28.28,28.31,28.24,28.25,59000.0,23.9643,23.9898,23.9304,23.9389,59000.0
2009-09-29 10:20:00,28.25,28.28,28.21,28.21,148300.0,23.9389,23.9643,23.905,23.905,148300.0
2009-09-29 10:25:00,28.21,28.23,28.2,28.2,37500.0,23.905,23.922,23.8966,23.8966,37500.0
2009-09-29 10:30:00,28.2,28.21,28.17,28.21,59300.0,23.8966,23.905,23.8711,23.905,59300.0
2009-09-29 10:35:00,28.22,28.27,28.18,28.27,124300.0,23.9135,23.9559,23.8796,23.9559,124300.0
2009-09-29 10:40:00,28.27,28.32,28.21,28.22,98800.0,23.9559,23.9982,23.905,23.9135,98800.0
2009-09-29 10:45:00,28.22,28.28,28.2,28.26,78000.0,23.9135,23.9643,23.8966,23.9474,78000.0
2009-09-29 10:50:00,28.27,28.27,28.19,28.19,81300.0,23.9559,23.9559,23.8881,23.8881,81300.0
2009-09-29 10:55:00,28.19,28.2,28.14,28.15,95000.0,23.8881,23.8966,23.8457,23.8542,95000.0
2009-09-29 11:00:00,28.15,28.17,28.11,28.16,70500.0,23.8542,23.8711,23.8203,23.8627,70500.0
2009-09-29 11:05:00,28.17,28.17,28.16,28.16,23400.0,23.8711,23.8711,23.8627,23.8627,23400.0
2009-09-29 11:10:00,28.16,28.17,28.12,28.13,85600.0,23.8627,23.8711,23.8288,23.8372,85600.0
2009-09-29 11:15:00,28.13,28.14,28.11,28.11,50500.0,23.8372,23.8457,23.8203,23.8203,50500.0
2009-09-29 11:20:00,28.11,28.12,28.08,28.09,66600.0,23.8203,23.8288,23.7949,23.8033,66600.0
2009-09-29 11:25:00,28.09,28.17,28.09,28.17,82500.0,23.8033,23.8711,23.8033,23.8711,82500.0
2009-09-29 11:30:00,28.17,28.19,28.17,28.18,23200.0,23.8711,23.8881,23.8711,23.8796,23200.0
2009-09-29 11:35:00,28.19,28.19,28.15,28.16,47900.0,23.8881,23.8881,23.8542,23.8627,47900.0
2009-09-29 11:40:00,28.16,28.16,28.09,28.1,95700.0,23.8627,23.8627,23.8033,23.8118,95700.0
2009-09-29 11:45:00,28.1,28.1,28.0,28.03,163300.0,23.8118,23.8118,23.7271,23.7525,163300.0
2009-09-29 11:50:00,28.03,28.08,28.01,28.08,36900.0,23.7525,23.7949,23.7355,23.7949,36900.0
2009-09-29 11:55:00,28.08,28.11,28.05,28.07,49100.0,23.7949,23.8203,23.7694,23.7864,49100.0
2009-09-29 12:00:00,28.06,28.1,28.04,28.05,76100.0,23.7779,23.8118,23.761,23.7694,76100.0
2009-09-29 12:05:00,28.07,28.08,28.06,28.08,35200.0,23.7864,23.7949,23.7779,23.7949,35200.0
2009-09-29 12:10:00,28.08,28.1,28.06,28.09,67700.0,23.7949,23.8118,23.7779,23.8033,67700.0
2009-09-29 12:15:00,28.09,28.1,28.06,28.06,47200.0,23.8033,23.8118,23.7779,23.7779,47200.0
2009-09-29 12:20:00,28.06,28.07,28.01,28.01,38800.0,23.7779,23.7864,23.7355,23.7355,38800.0
2009-09-29 12:25:00,28.01,28.08,28.01,28.06,63400.0,23.7355,23.7949,23.7355,23.7779,63400.0
2009-09-29 12:30:00,28.07,28.1,28.04,28.07,60200.0,23.7864,23.8118,23.761,23.7864,60200.0
2009-09-29 12:35:00,28.07,28.07,28.05,28.05,22800.0,23.7864,23.7864,23.7694,23.7694,22800.0
2009-09-29 12:40:00,28.06,28.09,28.05,28.07,40500.0,23.7779,23.8033,23.7694,23.7864,40500.0
2009-09-29 12:45:00,28.07,28.09,28.06,28.06,97500.0,23.7864,23.8033,23.7779,23.7779,97500.0
2009-09-29 12:50:00,28.07,28.1,28.06,28.07,60800.0,23.7864,23.8118,23.7779,23.7864,60800.0
2009-09-29 12:55:00,28.07,28.08,28.05,28.08,70900.0,23.7864,23.7949,23.7694,23.7949,70900.0
2009-09-29 13:00:00,28.08,28.12,28.07,28.09,113700.0,23.7949,23.8288,23.7864,23.8033,113700.0
2009-09-29 13:05:00,28.1,28.11,28.08,28.08,73100.0,23.8118,23.8203,23.7949,23.7949,73100.0
2009-09-29 13:10:00,28.08,28.12,28.08,28.1,65600.0,23.7949,23.8288,23.7949,23.8118,65600.0
2009-09-29 13:15:00,28.11,28.11,28.05,28.07,79600.0,23.8203,23.8203,23.7694,23.7864,79600.0
2009-09-29 13:20:00,28.07,28.08,28.06,28.07,43200.0,23.7864,23.7949,23.7779,23.7864,43200.0
2009-09-29 13:25:00,28.08,28.08,28.07,28.08,17500.0,23.7949,23.7949,23.7864,23.7949,17500.0
2009-09-29 13:30:00,28.07,28.08,28.07,28.07,20900.0,23.7864,23.7949,23.7864,23.7864,20900.0
2009-09-29 13:35:00,28.08,28.08,28.06,28.06,80700.0,23.7949,23.7949,23.7779,23.7779,80700.0
2009-09-29 13:40:00,28.06,28.08,28.06,28.08,23600.0,23.7779,23.7949,23.7779,23.7949,23600.0
2009-09-29 13:45:00,28.07,28.08,28.07,28.07,17800.0,23.7864,23.7949,23.7864,23.7864,17800.0
2009-09-29 13:50:00,28.08,28.09,28.07,28.07,50400.0,23.7949,23.8033,23.7864,23.7864,50400.0
2009-09-29 13:55:00,28.08,28.08,28.07,28.08,28800.0,23.7949,23.7949,23.7864,23.7949,28800.0
2009-09-29 14:00:00,28.08,28.08,28.05,28.06,54300.0,23.7949,23.7949,23.7694,23.7779,54300.0
2009-09-29 14:05:00,28.06,28.08,28.05,28.07,105800.0,23.7779,23.7949,23.7694,23.7864,105800.0
2009-09-29 14:10:00,28.07,28.08,28.05,28.07,94300.0,23.7864,23.7949,23.7694,23.7864,94300.0
2009-09-29 14:15:00,28.06,28.08,28.05,28.07,50700.0,23.7779,23.7949,23.7694,23.7864,50700.0
2009-09-29 14:20:00,28.08,28.08,28.06,28.07,40700.0,23.7949,23.7949,23.7779,23.7864,40700.0
2009-09-29 14:25:00,28.07,28.07,28.05,28.05,81000.0,23.7864,23.7864,23.7694,23.7694,81000.0
2009-09-29 14:30:00,28.04,28.06,28.0,28.0,63100.0,23.761,23.7779,23.7271,23.7271,63100.0
2009-09-29 14:35:00,28.0,28.04,28.0,28.03,31300.0,23.7271,23.761,23.7271,23.7525,31300.0
2009-09-29 14:40:00,28.03,28.04,28.03,28.04,23700.0,23.7525,23.761,23.7525,23.761,23700.0
2009-09-29 14:45:00,28.04,28.04,28.03,28.03,46100.0,23.761,23.761,23.7525,23.7525,46100.0
2009-09-29 14:50:00,28.03,28.04,28.03,28.03,33100.0,23.7525,23.761,23.7525,23.7525,33100.0
2009-09-29 14:55:00,28.04,28.07,28.03,28.05,115500.0,23.761,23.7864,23.7525,23.7694,115500.0
2009-09-29 15:00:00,28.05,28.05,28.02,28.02,40400.0,23.7694,23.7694,23.744,23.744,40400.0
2009-09-29 15:05:00,28.02,28.07,28.02,28.05,103400.0,23.744,23.7864,23.744,23.7694,103400.0
2009-09-29 15:10:00,28.05,28.06,28.03,28.04,95600.0,23.7694,23.7779,23.7525,23.761,95600.0
2009-09-29 15:15:00,28.05,28.06,28.04,28.05,50900.0,23.7694,23.7779,23.761,23.7694,50900.0
2009-09-29 15:20:00,28.05,28.09,28.04,28.08,181500.0,23.7694,23.8033,23.761,23.7949,181500.0
2009-09-29 15:25:00,28.09,28.09,28.04,28.04,263400.0,23.8033,23.8033,23.761,23.761,263400.0
2009-09-29 15:30:00,28.04,28.06,28.02,28.03,89800.0,23.761,23.7779,23.744,23.7525,89800.0
2009-09-29 15:35:00,28.03,28.06,28.03,28.05,156300.0,23.7525,23.7779,23.7525,23.7694,156300.0
2009-09-29 15:40:00,28.05,28.06,28.03,28.04,123900.0,23.7694,23.7779,23.7525,23.761,123900.0
2009-09-29 15:45:00,28.04,28.05,28.0,28.0,209200.0,23.761,23.7694,23.7271,23.7271,209200.0
2009-09-29 15:50:00,28.0,28.02,27.94,27.94,484000.0,23.7271,23.744,23.6762,23.6762,484000.0
2009-09-29 15:55:00,27.94,27.97,27.94,27.94,642500.0,23.6762,23.7017,23.6762,23.6762,642500.0
2009-09-30 09:30:00,28.01,28.01,27.84,27.94,381600.0,23.7355,23.7355,23.5915,23.6762,381600.0
2009-09-30 09:35:00,27.93,27.93,27.81,27.85,206300.0,23.6678,23.6678,23.5661,23.6,206300.0
2009-09-30 09:40:00,27.84,27.87,27.61,27.61,201100.0,23.5915,23.6169,23.3966,23.3966,201100.0
2009-09-30 09:45:00,27.61,27.61,27.46,27.46,399500.0,23.3966,23.3966,23.2695,23.2695,399500.0
2009-09-30 09:50:00,27.46,27.49,27.42,27.49,237500.0,23.2695,23.2949,23.2356,23.2949,237500.0
2009-09-30 09:55:00,27.49,27.52,27.27,27.39,416400.0,23.2949,23.3203,23.1085,23.2102,416400.0
2009-09-30 10:00:00,27.38,27.41,27.32,27.41,300600.0,23.2017,23.2271,23.1508,23.2271,300600.0
2009-09-30 10:05:00,27.42,27.43,27.36,27.38,199500.0,23.2356,23.2441,23.1847,23.2017,199500.0
2009-09-30 10:10:00,27.39,27.45,27.39,27.42,189500.0,23.2102,23.261,23.2102,23.2356,189500.0
2009-09-30 10:15:00,27.42,27.43,27.35,27.4,582300.0,23.2356,23.2441,23.1763,23.2186,582300.0
2009-09-30 10:20:00,27.4,27.4,27.28,27.29,241300.0,23.2186,23.2186,23.1169,23.1254,241300.0
2009-09-30 10:25:00,27.28,27.3,27.25,27.27,187400.0,23.1169,23.1339,23.0915,23.1085,187400.0
2009-09-30 10:30:00,27.27,27.33,27.26,27.3,241100.0,23.1085,23.1593,23.1,23.1339,241100.0
2009-09-30 10:35:00,27.29,27.31,27.26,27.3,123500.0,23.1254,23.1424,23.1,23.1339,123500.0
2009-09-30 10:40:00,27.3,27.36,27.29,27.36,145900.0,23.1339,23.1847,23.1254,23.1847,145900.0
2009-09-30 10:45:00,27.36,27.38,27.36,27.37,70600.0,23.1847,23.2017,23.1847,23.1932,70600.0
2009-09-30 10:50:00,27.37,27.4,27.37,27.4,90100.0,23.1932,23.2186,23.1932,23.2186,90100.0
2009-09-30 10:55:00,27.39,27.4,27.37,27.38,74300.0,23.2102,23.2186,23.1932,23.2017,74300.0
2009-09-30 11:00:00,27.37,27.42,27.37,27.4,148800.0,23.1932,23.2356,23.1932,23.2186,148800.0
2009-09-30 11:05:00,27.4,27.43,27.39,27.42,366600.0,23.2186,23.2441,23.2102,23.2356,366600.0
2009-09-30 11:10:00,27.42,27.5,27.42,27.48,223100.0,23.2356,23.3034,23.2356,23.2864,223100.0
2009-09-30 11:15:00,27.47,27.5,27.44,27.48,563800.0,23.278,23.3034,23.2525,23.2864,563800.0
2009-09-30 11:20:00,27.48,27.48,27.39,27.41,221400.0,23.2864,23.2864,23.2102,23.2271,221400.0
2009-09-30 11:25:00,27.41,27.45,27.39,27.4,160700.0,23.2271,23.261,23.2102,23.2186,160700.0
2009-09-30 11:30:00,27.4,27.42,27.39,27.39,114800.0,23.2186,23.2356,23.2102,23.2102,114800.0
2009-09-30 11:35:00,27.4,27.41,27.38,27.38,111400.0,23.2186,23.2271,23.2017,23.2017,111400.0
2009-09-30 11:40:00,27.39,27.39,27.37,27.39,78100.0,23.2102,23.2102,23.1932,23.2102,78100.0
2009-09-30 11:45:00,27.39,27.39,27.36,27.37,48200.0,23.2102,23.2102,23.1847,23.1932,48200.0
2009-09-30 11:50:00,27.37,27.39,27.36,27.38,75500.0,23.1932,23.2102,23.1847,23.2017,75500.0
2009-09-30 11:55:00,27.38,27.42,27.37,27.41,117300.0,23.2017,23.2356,23.1932,23.2271,117300.0
2009-09-30 12:00:00,27.42,27.42,27.4,27.41,36600.0,23.2356,23.2356,23.2186,23.2271,36600.0
2009-09-30 12:05:00,27.41,27.42,27.4,27.41,61700.0,23.2271,23.2356,23.2186,23.2271,61700.0
2009-09-30 12:10:00,27.41,27.45,27.4,27.44,49200.0,23.2271,23.261,23.2186,23.2525,49200.0
2009-09-30 12:15:00,27.44,27.5,27.44,27.49,98500.0,23.2525,23.3034,23.2525,23.2949,98500.0
2009-09-30 12:20:00,27.5,27.5,27.49,27.5,67300.0,23.3034,23.3034,23.2949,23.3034,67300.0
2009-09-30 12:25:00,27.49,27.51,27.47,27.48,293700.0,23.2949,23.3118,23.278,23.2864,293700.0
2009-09-30 12:30:00,27.48,27.55,27.48,27.52,138000.0,23.2864,23.3457,23.2864,23.3203,138000.0
2009-09-30 12:35:00,27.53,27.53,27.48,27.48,151300.0,23.3288,23.3288,23.2864,23.2864,151300.0
2009-09-30 12:40:00,27.48,27.51,27.48,27.5,279600.0,23.2864,23.3118,23.2864,23.3034,279600.0
2009-09-30 12:45:00,27.5,27.52,27.49,27.5,181700.0,23.3034,23.3203,23.2949,23.3034,181700.0
2009-09-30 12:50:00,27.49,27.55,27.49,27.55,173300.0,23.2949,23.3457,23.2949,23.3457,173300.0
2009-09-30 12:55:00,27.54,27.57,27.54,27.55,206400.0,23.3373,23.3627,23.3373,23.3457,206400.0
2009-09-30 13:00:00,27.54,27.62,27.54,27.59,386700.0,23.3373,23.4051,23.3373,23.3796,386700.0
2009-09-30 13:05:00,27.59,27.63,27.58,27.62,430600.0,23.3796,23.4135,23.3712,23.4051,430600.0
2009-09-30 13:10:00,27.62,27.65,27.61,27.65,127100.0,23.4051,23.4305,23.3966,23.4305,127100.0
2009-09-30 13:15:00,27.65,27.65,27.6,27.6,99900.0,23.4305,23.4305,23.3881,23.3881,99900.0
2009-09-30 13:20:00,27.6,27.64,27.6,27.61,100100.0,23.3881,23.422,23.3881,23.3966,100100.0
2009-09-30 13:25:00,27.61,27.62,27.6,27.62,108000.0,23.3966,23.4051,23.3881,23.4051,108000.0
2009-09-30 13:30:00,27.61,27.63,27.58,27.61,105900.0,23.3966,23.4135,23.3712,23.3966,105900.0
2009-09-30 13:35:00,27.62,27.63,27.55,27.56,163700.0,23.4051,23.4135,23.3457,23.3542,163700.0
2009-09-30 13:40:00,27.55,27.57,27.52,27.54,186200.0,23.3457,23.3627,23.3203,23.3373,186200.0
2009-09-30 13:45:00,27.55,27.55,27.54,27.55,97100.0,23.3457,23.3457,23.3373,23.3457,97100.0
2009-09-30 13:50:00,27.55,27.58,27.54,27.58,210600.0,23.3457,23.3712,23.3373,23.3712,210600.0
2009-09-30 13:55:00,27.59,27.59,27.52,27.52,81400.0,23.3796,23.3796,23.3203,23.3203,81400.0
2009-09-30 14:00:00,27.52,27.55,27.5,27.54,238200.0,23.3203,23.3457,23.3034,23.3373,238200.0
2009-09-30 14:05:00,27.54,27.54,27.5,27.51,132700.0,23.3373,23.3373,23.3034,23.3118,132700.0
2009-09-30 14:10:00,27.51,27.51,27.48,27.5,171000.0,23.3118,23.3118,23.2864,23.3034,171000.0
2009-09-30 14:15:00,27.5,27.53,27.49,27.51,195100.0,23.3034,23.3288,23.2949,23.3118,195100.0
2009-09-30 14:20:00,27.52,27.56,27.51,27.53,137800.0,23.3203,23.3542,23.3118,23.3288,137800.0
2009-09-30 14:25:00,27.53,27.55,27.52,27.52,70800.0,23.3288,23.3457,23.3203,23.3203,70800.0
2009-09-30 14:30:00,27.52,27.52,27.49,27.5,109500.0,23.3203,23.3203,23.2949,23.3034,109500.0
2009-09-30 14:35:00,27.5,27.54,27.48,27.48,122500.0,23.3034,23.3373,23.2864,23.2864,122500.0
2009-09-30 14:40:00,27.48,27.52,27.48,27.5,303400.0,23.2864,23.3203,23.2864,23.3034,303400.0
2009-09-30 14:45:00,27.5,27.51,27.45,27.47,273200.0,23.3034,23.3118,23.261,23.278,273200.0
2009-09-30 14:50:00,27.46,27.48,27.43,27.43,120600.0,23.2695,23.2864,23.2441,23.2441,120600.0
2009-09-30 14:55:00,27.43,27.45,27.38,27.38,171100.0,23.2441,23.261,23.2017,23.2017,171100.0
2009-09-30 15:00:00,27.38,27.39,27.31,27.34,319000.0,23.2017,23.2102,23.1424,23.1678,319000.0
2009-09-30 15:05:00,27.34,27.34,27.28,27.32,180200.0,23.1678,23.1678,23.1169,23.1508,180200.0
2009-09-30 15:10:00,27.32,27.34,27.28,27.33,228900.0,23.1508,23.1678,23.1169,23.1593,228900.0
2009-09-30 15:15:00,27.32,27.33,27.29,27.33,179000.0,23.1508,23.1593,23.1254,23.1593,179000.0
2009-09-30 15:20:00,27.33,27.35,27.3,27.3,105900.0,23.1593,23.1763,23.1339,23.1339,105900.0
2009-09-30 15:25:00,27.3,27.31,27.28,27.29,184800.0,23.1339,23.1424,23.1169,23.1254,184800.0
2009-09-30 15:30:00,27.29,27.39,27.28,27.38,196000.0,23.1254,23.2102,23.1169,23.2017,196000.0
2009-09-30 15:35:00,27.37,27.38,27.35,27.36,299600.0,23.1932,23.2017,23.1763,23.1847,299600.0
2009-09-30 15:40:00,27.37,27.41,27.34,27.37,505500.0,23.1932,23.2271,23.1678,23.1932,505500.0
2009-09-30 15:45:00,27.36,27.45,27.35,27.43,367700.0,23.1847,23.261,23.1763,23.2441,367700.0
2009-09-30 15:50:00,27.44,27.5,27.43,27.48,437000.0,23.2525,23.3034,23.2441,23.2864,437000.0
2009-09-30 15:55:00,27.48,27.51,27.42,27.44,1028900.0,23.2864,23.3118,23.2356,23.2525,1028900.0
2009-10-01 09:30:00,27.77,27.77,27.48,27.53,656500.0,23.5322,23.5322,23.2864,23.3288,656500.0
2009-10-01 09:35:00,27.53,27.53,27.35,27.36,298000.0,23.3288,23.3288,23.1763,23.1847,298000.0
2009-10-01 09:40:00,27.37,27.38,27.3,27.34,404000.0,23.1932,23.2017,23.1339,23.1678,404000.0
2009-10-01 09:45:00,27.35,27.38,27.2,27.37,391200.0,23.1763,23.2017,23.0492,23.1932,391200.0
2009-10-01 09:50:00,27.37,27.38,27.26,27.31,259300.0,23.1932,23.2017,23.1,23.1424,259300.0
2009-10-01 09:55:00,27.31,27.35,27.27,27.29,225700.0,23.1424,23.1763,23.1085,23.1254,225700.0
2009-10-01 10:00:00,27.3,27.34,27.08,27.14,630900.0,23.1339,23.1678,22.9475,22.9983,630900.0
2009-10-01 10:05:00,27.14,27.16,27.04,27.06,449500.0,22.9983,23.0153,22.9136,22.9305,449500.0
2009-10-01 10:10:00,27.06,27.14,27.05,27.13,233300.0,22.9305,22.9983,22.922,22.9898,233300.0
2009-10-01 10:15:00,27.13,27.13,27.05,27.11,323300.0,22.9898,22.9898,22.922,22.9729,323300.0
2009-10-01 10:20:00,27.1,27.16,27.1,27.15,243600.0,22.9644,23.0153,22.9644,23.0068,243600.0
2009-10-01 10:25:00,27.15,27.16,27.11,27.14,149700.0,23.0068,23.0153,22.9729,22.9983,149700.0
2009-10-01 10:30:00,27.14,27.22,27.1,27.22,166700.0,22.9983,23.0661,22.9644,23.0661,166700.0
2009-10-01 10:35:00,27.22,27.26,27.21,27.22,171200.0,23.0661,23.1,23.0576,23.0661,171200.0
2009-10-01 10:40:00,27.22,27.27,27.22,27.26,131400.0,23.0661,23.1085,23.0661,23.1,131400.0
2009-10-01 10:45:00,27.26,27.28,27.17,27.21,256400.0,23.1,23.1169,23.0237,23.0576,256400.0
2009-10-01 10:50:00,27.2,27.24,27.16,27.24,209000.0,23.0492,23.0831,23.0153,23.0831,209000.0
2009-10-01 10:55:00,27.24,27.27,27.22,27.24,231100.0,23.0831,23.1085,23.0661,23.0831,231100.0
2009-10-01 11:00:00,27.23,27.24,27.12,27.14,224800.0,23.0746,23.0831,22.9814,22.9983,224800.0
2009-10-01 11:05:00,27.15,27.17,27.02,27.02,229800.0,23.0068,23.0237,22.8966,22.8966,229800.0
2009-10-01 11:10:00,27.03,27.06,27.01,27.05,175200.0,22.9051,22.9305,22.8882,22.922,175200.0
2009-10-01 11:15:00,27.04,27.07,27.0,27.05,213900.0,22.9136,22.939,22.8797,22.922,213900.0
2009-10-01 11:20:00,27.06,27.11,27.05,27.1,86000.0,22.9305,22.9729,22.922,22.9644,86000.0
2009-10-01 11:25:00,27.11,27.12,27.02,27.04,111200.0,22.9729,22.9814,22.8966,22.9136,111200.0
2009-10-01 11:30:00,27.03,27.06,27.03,27.06,71000.0,22.9051,22.9305,22.9051,22.9305,71000.0
2009-10-01 11:35:00,27.06,27.06,27.03,27.03,89000.0,22.9305,22.9305,22.9051,22.9051,89000.0
2009-10-01 11:40:00,27.04,27.06,27.01,27.02,157200.0,22.9136,22.9305,22.8882,22.8966,157200.0
2009-10-01 11:45:00,27.01,27.03,27.01,27.02,71900.0,22.8882,22.9051,22.8882,22.8966,71900.0
2009-10-01 11:50:00,27.03,27.08,27.03,27.08,127800.0,22.9051,22.9475,22.9051,22.9475,127800.0
2009-10-01 11:55:00,27.08,27.11,27.07,27.11,111600.0,22.9475,22.9729,22.939,22.9729,111600.0
2009-10-01 12:00:00,27.11,27.12,27.1,27.11,119100.0,22.9729,22.9814,22.9644,22.9729,119100.0
2009-10-01 12:05:00,27.1,27.16,27.07,27.15,219300.0,22.9644,23.0153,22.939,23.0068,219300.0
2009-10-01 12:10:00,27.15,27.16,27.15,27.15,75600.0,23.0068,23.0153,23.0068,23.0068,75600.0
2009-10-01 12:15:00,27.15,27.22,27.15,27.22,104200.0,23.0068,23.0661,23.0068,23.0661,104200.0
2009-10-01 12:20:00,27.22,27.26,27.21,27.25,67200.0,23.0661,23.1,23.0576,23.0915,67200.0
2009-10-01 12:25:00,27.26,27.26,27.24,27.26,76300.0,23.1,23.1,23.0831,23.1,76300.0
2009-10-01 12:30:00,27.26,27.29,27.25,27.29,59500.0,23.1,23.1254,23.0915,23.1254,59500.0
2009-10-01 12:35:00,27.28,27.3,27.28,27.29,104600.0,23.1169,23.1339,23.1169,23.1254,104600.0
2009-10-01 12:40:00,27.3,27.31,27.29,27.29,89000.0,23.1339,23.1424,23.1254,23.1254,89000.0
2009-10-01 12:45:00,27.29,27.3,27.26,27.3,71900.0,23.1254,23.1339,23.1,23.1339,71900.0
2009-10-01 12:50:00,27.29,27.32,27.28,27.31,68300.0,23.1254,23.1508,23.1169,23.1424,68300.0
2009-10-01 12:55:00,27.32,27.32,27.27,27.28,56500.0,23.1508,23.1508,23.1085,23.1169,56500.0
2009-10-01 13:00:00,27.27,27.28,27.2,27.2,102900.0,23.1085,23.1169,23.0492,23.0492,102900.0
2009-10-01 13:05:00,27.22,27.23,27.15,27.16,88700.0,23.0661,23.0746,23.0068,23.0153,88700.0
2009-10-01 13:10:00,27.15,27.21,27.11,27.2,131200.0,23.0068,23.0576,22.9729,23.0492,131200.0
2009-10-01 13:15:00,27.2,27.23,27.16,27.16,58000.0,23.0492,23.0746,23.0153,23.0153,58000.0
2009-10-01 13:20:00,27.16,27.18,27.13,27.16,157900.0,23.0153,23.0322,22.9898,23.0153,157900.0
2009-10-01 13:25:00,27.17,27.2,27.17,27.2,53800.0,23.0237,23.0492,23.0237,23.0492,53800.0
2009-10-01 13:30:00,27.2,27.21,27.17,27.17,97400.0,23.0492,23.0576,23.0237,23.0237,97400.0
2009-10-01 13:35:00,27.17,27.26,27.17,27.26,71900.0,23.0237,23.1,23.0237,23.1,71900.0
2009-10-01 13:40:00,27.27,27.34,27.26,27.32,129000.0,23.1085,23.1678,23.1,23.1508,129000.0
2009-10-01 13:45:00,27.33,27.35,27.3,27.34,61500.0,23.1593,23.1763,23.1339,23.1678,61500.0
2009-10-01 13:50:00,27.35,27.35,27.33,27.34,50400.0,23.1763,23.1763,23.1593,23.1678,50400.0
2009-10-01 13:55:00,27.33,27.34,27.29,27.32,70900.0,23.1593,23.1678,23.1254,23.1508,70900.0
2009-10-01 14:00:00,27.32,27.33,27.29,27.31,54100.0,23.1508,23.1593,23.1254,23.1424,54100.0
2009-10-01 14:05:00,27.31,27.31,27.22,27.24,412800.0,23.1424,23.1424,23.0661,23.0831,412800.0
2009-10-01 14:10:00,27.24,27.27,27.24,27.27,143400.0,23.0831,23.1085,23.0831,23.1085,143400.0
2009-10-01 14:15:00,27.27,27.33,27.26,27.29,176700.0,23.1085,23.1593,23.1,23.1254,176700.0
2009-10-01 14:20:00,27.29,27.31,27.27,27.31,70800.0,23.1254,23.1424,23.1085,23.1424,70800.0
2009-10-01 14:25:00,27.31,27.36,27.26,27.35,105400.0,23.1424,23.1847,23.1,23.1763,105400.0
2009-10-01 14:30:00,27.36,27.4,27.35,27.38,283100.0,23.1847,23.2186,23.1763,23.2017,283100.0
2009-10-01 14:35:00,27.37,27.43,27.37,27.41,191100.0,23.1932,23.2441,23.1932,23.2271,191100.0
2009-10-01 14:40:00,27.41,27.45,27.4,27.44,210900.0,23.2271,23.261,23.2186,23.2525,210900.0
2009-10-01 14:45:00,27.44,27.52,27.43,27.52,221800.0,23.2525,23.3203,23.2441,23.3203,221800.0
2009-10-01 14:50:00,27.52,27.56,27.48,27.52,273600.0,23.3203,23.3542,23.2864,23.3203,273600.0
2009-10-01 14:55:00,27.52,27.55,27.51,27.51,142000.0,23.3203,23.3457,23.3118,23.3118,142000.0
2009-10-01 15:00:00,27.51,27.52,27.46,27.48,161500.0,23.3118,23.3203,23.2695,23.2864,161500.0
2009-10-01 15:05:00,27.47,27.49,27.44,27.46,153700.0,23.278,23.2949,23.2525,23.2695,153700.0
2009-10-01 15:10:00,27.45,27.51,27.45,27.49,256700.0,23.261,23.3118,23.261,23.2949,256700.0
2009-10-01 15:15:00,27.49,27.55,27.49,27.55,155500.0,23.2949,23.3457,23.2949,23.3457,155500.0
2009-10-01 15:20:00,27.54,27.55,27.49,27.53,263000.0,23.3373,23.3457,23.2949,23.3288,263000.0
2009-10-01 15:25:00,27.54,27.54,27.49,27.49,225800.0,23.3373,23.3373,23.2949,23.2949,225800.0
2009-10-01 15:30:00,27.5,27.54,27.48,27.52,203500.0,23.3034,23.3373,23.2864,23.3203,203500.0
2009-10-01 15:35:00,27.52,27.55,27.51,27.53,302500.0,23.3203,23.3457,23.3118,23.3288,302500.0
2009-10-01 15:40:00,27.53,27.57,27.5,27.5,331200.0,23.3288,23.3627,23.3034,23.3034,331200.0
2009-10-01 15:45:00,27.51,27.52,27.5,27.51,175300.0,23.3118,23.3203,23.3034,23.3118,175300.0
2009-10-01 15:50:00,27.51,27.52,27.41,27.41,557700.0,23.3118,23.3203,23.2271,23.2271,557700.0
2009-10-01 15:55:00,27.41,27.42,27.36,27.36,684900.0,23.2271,23.2356,23.1847,23.1847,684900.0
2009-10-02 09:30:00,27.05,27.22,27.05,27.14,485100.0,22.922,23.0661,22.922,22.9983,485100.0
2009-10-02 09:35:00,27.13,27.26,27.1,27.13,296700.0,22.9898,23.1,22.9644,22.9898,296700.0
2009-10-02 09:40:00,27.14,27.16,27.02,27.07,169300.0,22.9983,23.0153,22.8966,22.939,169300.0
2009-10-02 09:45:00,27.05,27.15,27.05,27.1,195900.0,22.922,23.0068,22.922,22.9644,195900.0
2009-10-02 09:50:00,27.1,27.2,27.08,27.08,231300.0,22.9644,23.0492,22.9475,22.9475,231300.0
2009-10-02 09:55:00,27.08,27.09,27.0,27.0,249400.0,22.9475,22.9559,22.8797,22.8797,249400.0
2009-10-02 10:00:00,27.0,27.04,26.92,27.01,462500.0,22.8797,22.9136,22.8119,22.8882,462500.0
2009-10-02 10:05:00,27.0,27.07,26.97,26.99,267300.0,22.8797,22.939,22.8543,22.8712,267300.0
2009-10-02 10:10:00,27.0,27.05,26.98,27.02,156100.0,22.8797,22.922,22.8627,22.8966,156100.0
2009-10-02 10:15:00,27.03,27.13,27.0,27.02,201500.0,22.9051,22.9898,22.8797,22.8966,201500.0
2009-10-02 10:20:00,27.02,27.08,27.01,27.04,122400.0,22.8966,22.9475,22.8882,22.9136,122400.0
2009-10-02 10:25:00,27.05,27.08,27.0,27.01,182600.0,22.922,22.9475,22.8797,22.8882,182600.0
2009-10-02 10:30:00,27.01,27.05,26.98,27.03,207700.0,22.8882,22.922,22.8627,22.9051,207700.0
2009-10-02 10:35:00,27.03,27.08,27.02,27.07,131500.0,22.9051,22.9475,22.8966,22.939,131500.0
2009-10-02 10:40:00,27.06,27.08,27.03,27.06,111700.0,22.9305,22.9475,22.9051,22.9305,111700.0
2009-10-02 10:45:00,27.05,27.07,26.98,26.99,232000.0,22.922,22.939,22.8627,22.8712,232000.0
2009-10-02 10:50:00,26.99,27.03,26.92,26.94,167900.0,22.8712,22.9051,22.8119,22.8288,167900.0
2009-10-02 10:55:00,26.94,26.95,26.88,26.9,133300.0,22.8288,22.8373,22.778,22.7949,133300.0
2009-10-02 11:00:00,26.89,26.91,26.88,26.88,152300.0,22.7865,22.8034,22.778,22.778,152300.0
2009-10-02 11:05:00,26.89,26.9,26.85,26.85,75200.0,22.7865,22.7949,22.7526,22.7526,75200.0
2009-10-02 11:10:00,26.85,26.88,26.84,26.84,71400.0,22.7526,22.778,22.7441,22.7441,71400.0
2009-10-02 11:15:00,26.85,26.93,26.84,26.87,151800.0,22.7526,22.8204,22.7441,22.7695,151800.0
2009-10-02 11:20:00,26.88,26.92,26.86,26.91,125000.0,22.778,22.8119,22.761,22.8034,125000.0
2009-10-02 11:25:00,26.92,26.99,26.91,26.96,173200.0,22.8119,22.8712,22.8034,22.8458,173200.0
2009-10-02 11:30:00,26.96,27.16,26.96,27.11,471600.0,22.8458,23.0153,22.8458,22.9729,471600.0
2009-10-02 11:35:00,27.11,27.15,27.05,27.11,225100.0,22.9729,23.0068,22.922,22.9729,225100.0
2009-10-02 11:40:00,27.12,27.12,27.03,27.1,223000.0,22.9814,22.9814,22.9051,22.9644,223000.0
2009-10-02 11:45:00,27.1,27.1,27.06,27.09,69600.0,22.9644,22.9644,22.9305,22.9559,69600.0
2009-10-02 11:50:00,27.1,27.13,27.09,27.11,83300.0,22.9644,22.9898,22.9559,22.9729,83300.0
2009-10-02 11:55:00,27.11,27.11,27.06,27.08,100500.0,22.9729,22.9729,22.9305,22.9475,100500.0
2009-10-02 12:00:00,27.09,27.1,27.07,27.09,68600.0,22.9559,22.9644,22.939,22.9559,68600.0
2009-10-02 12:05:00,27.09,27.14,27.06,27.1,116500.0,22.9559,22.9983,22.9305,22.9644,116500.0
2009-10-02 12:10:00,27.1,27.11,27.05,27.06,79200.0,22.9644,22.9729,22.922,22.9305,79200.0
2009-10-02 12:15:00,27.07,27.1,27.05,27.08,107900.0,22.939,22.9644,22.922,22.9475,107900.0
2009-10-02 12:20:00,27.09,27.12,27.07,27.1,85000.0,22.9559,22.9814,22.939,22.9644,85000.0
2009-10-02 12:25:00,27.1,27.14,27.08,27.13,84300.0,22.9644,22.9983,22.9475,22.9898,84300.0
2009-10-02 12:30:00,27.13,27.18,27.13,27.16,74400.0,22.9898,23.0322,22.9898,23.0153,74400.0
2009-10-02 12:35:00,27.17,27.17,27.13,27.13,32100.0,23.0237,23.0237,22.9898,22.9898,32100.0
2009-10-02 12:40:00,27.13,27.18,27.1,27.1,90400.0,22.9898,23.0322,22.9644,22.9644,90400.0
2009-10-02 12:45:00,27.1,27.11,27.07,27.1,63900.0,22.9644,22.9729,22.939,22.9644,63900.0
2009-10-02 12:50:00,27.1,27.15,27.09,27.15,121600.0,22.9644,23.0068,22.9559,23.0068,121600.0
2009-10-02 12:55:00,27.14,27.16,27.1,27.15,68700.0,22.9983,23.0153,22.9644,23.0068,68700.0
2009-10-02 13:00:00,27.16,27.2,27.14,27.19,115900.0,23.0153,23.0492,22.9983,23.0407,115900.0
2009-10-02 13:05:00,27.19,27.2,27.18,27.18,71300.0,23.0407,23.0492,23.0322,23.0322,71300.0
2009-10-02 13:10:00,27.18,27.22,27.18,27.21,157300.0,23.0322,23.0661,23.0322,23.0576,157300.0
2009-10-02 13:15:00,27.21,27.21,27.16,27.19,81400.0,23.0576,23.0576,23.0153,23.0407,81400.0
2009-10-02 13:20:00,27.19,27.19,27.15,27.15,67200.0,23.0407,23.0407,23.0068,23.0068,67200.0
2009-10-02 13:25:00,27.16,27.16,27.14,27.15,69500.0,23.0153,23.0153,22.9983,23.0068,69500.0
2009-10-02 13:30:00,27.15,27.15,27.14,27.14,113500.0,23.0068,23.0068,22.9983,22.9983,113500.0
2009-10-02 13:35:00,27.14,27.15,27.13,27.13,80000.0,22.9983,23.0068,22.9898,22.9898,80000.0
2009-10-02 13:40:00,27.14,27.18,27.12,27.17,73800.0,22.9983,23.0322,22.9814,23.0237,73800.0
2009-10-02 13:45:00,27.18,27.2,27.16,27.19,44500.0,23.0322,23.0492,23.0153,23.0407,44500.0
2009-10-02 13:50:00,27.2,27.2,27.18,27.18,69700.0,23.0492,23.0492,23.0322,23.0322,69700.0
2009-10-02 13:55:00,27.19,27.2,27.15,27.15,118300.0,23.0407,23.0492,23.0068,23.0068,118300.0
2009-10-02 14:00:00,27.15,27.15,27.09,27.1,275700.0,23.0068,23.0068,22.9559,22.9644,275700.0
2009-10-02 14:05:00,27.1,27.1,27.09,27.09,65400.0,22.9644,22.9644,22.9559,22.9559,65400.0
2009-10-02 14:10:00,27.1,27.1,27.08,27.08,53400.0,22.9644,22.9644,22.9475,22.9475,53400.0
2009-10-02 14:15:00,27.08,27.09,27.06,27.08,171300.0,22.9475,22.9559,22.9305,22.9475,171300.0
2009-10-02 14:20:00,27.08,27.08,27.05,27.05,76600.0,22.9475,22.9475,22.922,22.922,76600.0
2009-10-02 14:25:00,27.05,27.07,27.05,27.07,67800.0,22.922,22.939,22.922,22.939,67800.0
2009-10-02 14:30:00,27.06,27.07,27.05,27.06,95900.0,22.9305,22.939,22.922,22.9305,95900.0
2009-10-02 14:35:00,27.06,27.07,27.04,27.05,72600.0,22.9305,22.939,22.9136,22.922,72600.0
2009-10-02 14:40:00,27.04,27.05,27.02,27.05,493700.0,22.9136,22.922,22.8966,22.922,493700.0
2009-10-02 14:45:00,27.05,27.05,27.04,27.05,28600.0,22.922,22.922,22.9136,22.922,28600.0
2009-10-02 14:50:00,27.04,27.08,27.04,27.05,90400.0,22.9136,22.9475,22.9136,22.922,90400.0
2009-10-02 14:55:00,27.05,27.1,27.05,27.08,222200.0,22.922,22.9644,22.922,22.9475,222200.0
2009-10-02 15:00:00,27.08,27.09,27.07,27.09,168500.0,22.9475,22.9559,22.939,22.9559,168500.0
2009-10-02 15:05:00,27.08,27.13,27.08,27.11,281300.0,22.9475,22.9898,22.9475,22.9729,281300.0
2009-10-02 15:10:00,27.12,27.12,27.11,27.11,51000.0,22.9814,22.9814,22.9729,22.9729,51000.0
2009-10-02 15:15:00,27.11,27.17,27.1,27.16,377300.0,22.9729,23.0237,22.9644,23.0153,377300.0
2009-10-02 15:20:00,27.15,27.19,27.15,27.17,123800.0,23.0068,23.0407,23.0068,23.0237,123800.0
2009-10-02 15:25:00,27.17,27.21,27.16,27.2,176300.0,23.0237,23.0576,23.0153,23.0492,176300.0
2009-10-02 15:30:00,27.21,27.27,27.2,27.25,279800.0,23.0576,23.1085,23.0492,23.0915,279800.0
2009-10-02 15:35:00,27.25,27.26,27.21,27.21,192400.0,23.0915,23.1,23.0576,23.0576,192400.0
2009-10-02 15:40:00,27.22,27.22,27.19,27.19,119000.0,23.0661,23.0661,23.0407,23.0407,119000.0
2009-10-02 15:45:00,27.2,27.21,27.19,27.2,239700.0,23.0492,23.0576,23.0407,23.0492,239700.0
2009-10-02 15:50:00,27.2,27.2,27.12,27.17,364400.0,23.0492,23.0492,22.9814,23.0237,364400.0
2009-10-02 15:55:00,27.17,27.22,27.16,27.22,1555800.0,23.0237,23.0661,23.0153,23.0661,1555800.0
2009-10-05 09:30:00,27.16,27.31,27.0,27.27,338000.0,23.0153,23.1424,22.8797,23.1085,338000.0
2009-10-05 09:35:00,27.27,27.28,27.16,27.22,211100.0,23.1085,23.1169,23.0153,23.0661,211100.0
2009-10-05 09:40:00,27.22,27.41,27.19,27.41,86000.0,23.0661,23.2271,23.0407,23.2271,86000.0
2009-10-05 09:45:00,27.4,27.48,27.4,27.47,122200.0,23.2186,23.2864,23.2186,23.278,122200.0
2009-10-05 09:50:00,27.48,27.51,27.41,27.51,197500.0,23.2864,23.3118,23.2271,23.3118,197500.0
2009-10-05 09:55:00,27.51,27.57,27.51,27.54,78100.0,23.3118,23.3627,23.3118,23.3373,78100.0
2009-10-05 10:00:00,27.54,27.64,27.48,27.48,175800.0,23.3373,23.422,23.2864,23.2864,175800.0
2009-10-05 10:05:00,27.48,27.51,27.28,27.33,157200.0,23.2864,23.3118,23.1169,23.1593,157200.0
2009-10-05 10:10:00,27.34,27.43,27.33,27.41,191500.0,23.1678,23.2441,23.1593,23.2271,191500.0
2009-10-05 10:15:00,27.4,27.45,27.37,27.44,79800.0,23.2186,23.261,23.1932,23.2525,79800.0
2009-10-05 10:20:00,27.45,27.47,27.43,27.43,72800.0,23.261,23.278,23.2441,23.2441,72800.0
2009-10-05 10:25:00,27.44,27.44,27.34,27.37,176400.0,23.2525,23.2525,23.1678,23.1932,176400.0
2009-10-05 10:30:00,27.37,27.43,27.37,27.39,95100.0,23.1932,23.2441,23.1932,23.2102,95100.0
2009-10-05 10:35:00,27.4,27.51,27.38,27.51,152100.0,23.2186,23.3118,23.2017,23.3118,152100.0
2009-10-05 10:40:00,27.5,27.51,27.47,27.51,73500.0,23.3034,23.3118,23.278,23.3118,73500.0
2009-10-05 10:45:00,27.49,27.52,27.48,27.5,180300.0,23.2949,23.3203,23.2864,23.3034,180300.0
2009-10-05 10:50:00,27.5,27.51,27.48,27.5,110900.0,23.3034,23.3118,23.2864,23.3034,110900.0
2009-10-05 10:55:00,27.49,27.53,27.49,27.52,134300.0,23.2949,23.3288,23.2949,23.3203,134300.0
2009-10-05 11:00:00,27.52,27.57,27.51,27.57,188400.0,23.3203,23.3627,23.3118,23.3627,188400.0
2009-10-05 11:05:00,27.58,27.58,27.54,27.55,114300.0,23.3712,23.3712,23.3373,23.3457,114300.0
2009-10-05 11:10:00,27.55,27.56,27.51,27.52,46500.0,23.3457,23.3542,23.3118,23.3203,46500.0
2009-10-05 11:15:00,27.51,27.52,27.48,27.5,76500.0,23.3118,23.3203,23.2864,23.3034,76500.0
2009-10-05 11:20:00,27.5,27.52,27.49,27.52,30500.0,23.3034,23.3203,23.2949,23.3203,30500.0
2009-10-05 11:25:00,27.52,27.53,27.48,27.5,83600.0,23.3203,23.3288,23.2864,23.3034,83600.0
2009-10-05 11:30:00,27.49,27.53,27.48,27.48,58900.0,23.2949,23.3288,23.2864,23.2864,58900.0
2009-10-05 11:35:00,27.48,27.5,27.44,27.45,52100.0,23.2864,23.3034,23.2525,23.261,52100.0
2009-10-05 11:40:00,27.44,27.53,27.44,27.53,70100.0,23.2525,23.3288,23.2525,23.3288,70100.0
2009-10-05 11:45:00,27.53,27.57,27.53,27.56,68600.0,23.3288,23.3627,23.3288,23.3542,68600.0
2009-10-05 11:50:00,27.57,27.57,27.56,27.57,31900.0,23.3627,23.3627,23.3542,23.3627,31900.0
2009-10-05 11:55:00,27.56,27.57,27.53,27.53,44800.0,23.3542,23.3627,23.3288,23.3288,44800.0
2009-10-05 12:00:00,27.54,27.57,27.53,27.56,54500.0,23.3373,23.3627,23.3288,23.3542,54500.0
2009-10-05 12:05:00,27.57,27.58,27.56,27.56,66200.0,23.3627,23.3712,23.3542,23.3542,66200.0
2009-10-05 12:10:00,27.56,27.59,27.56,27.59,35200.0,23.3542,23.3796,23.3542,23.3796,35200.0
2009-10-05 12:15:00,27.59,27.6,27.54,27.55,91200.0,23.3796,23.3881,23.3373,23.3457,91200.0
2009-10-05 12:20:00,27.54,27.57,27.54,27.57,66800.0,23.3373,23.3627,23.3373,23.3627,66800.0
2009-10-05 12:25:00,27.57,27.57,27.49,27.5,96400.0,23.3627,23.3627,23.2949,23.3034,96400.0
2009-10-05 12:30:00,27.49,27.5,27.49,27.5,14900.0,23.2949,23.3034,23.2949,23.3034,14900.0
2009-10-05 12:35:00,27.5,27.53,27.5,27.52,88200.0,23.3034,23.3288,23.3034,23.3203,88200.0
2009-10-05 12:40:00,27.52,27.62,27.52,27.62,78700.0,23.3203,23.4051,23.3203,23.4051,78700.0
2009-10-05 12:45:00,27.61,27.64,27.61,27.64,38500.0,23.3966,23.422,23.3966,23.422,38500.0
2009-10-05 12:50:00,27.63,27.64,27.59,27.59,67100.0,23.4135,23.422,23.3796,23.3796,67100.0
2009-10-05 12:55:00,27.59,27.6,27.55,27.55,56000.0,23.3796,23.3881,23.3457,23.3457,56000.0
2009-10-05 13:00:00,27.56,27.6,27.55,27.56,89100.0,23.3542,23.3881,23.3457,23.3542,89100.0
2009-10-05 13:05:00,27.57,27.57,27.55,27.56,33500.0,23.3627,23.3627,23.3457,23.3542,33500.0
2009-10-05 13:10:00,27.56,27.57,27.55,27.56,53400.0,23.3542,23.3627,23.3457,23.3542,53400.0
2009-10-05 13:15:00,27.56,27.57,27.55,27.56,42100.0,23.3542,23.3627,23.3457,23.3542,42100.0
2009-10-05 13:20:00,27.55,27.56,27.54,27.54,41800.0,23.3457,23.3542,23.3373,23.3373,41800.0
2009-10-05 13:25:00,27.54,27.55,27.54,27.55,16100.0,23.3373,23.3457,23.3373,23.3457,16100.0
2009-10-05 13:30:00,27.54,27.55,27.51,27.52,79900.0,23.3373,23.3457,23.3118,23.3203,79900.0
2009-10-05 13:35:00,27.51,27.53,27.51,27.51,118700.0,23.3118,23.3288,23.3118,23.3118,118700.0
2009-10-05 13:40:00,27.51,27.52,27.47,27.48,255000.0,23.3118,23.3203,23.278,23.2864,255000.0
2009-10-05 13:45:00,27.48,27.51,27.47,27.5,63000.0,23.2864,23.3118,23.278,23.3034,63000.0
2009-10-05 13:50:00,27.49,27.51,27.49,27.5,85000.0,23.2949,23.3118,23.2949,23.3034,85000.0
2009-10-05 13:55:00,27.5,27.51,27.47,27.48,126900.0,23.3034,23.3118,23.278,23.2864,126900.0
2009-10-05 14:00:00,27.48,27.51,27.48,27.48,99700.0,23.2864,23.3118,23.2864,23.2864,99700.0
2009-10-05 14:05:00,27.48,27.49,27.41,27.42,257800.0,23.2864,23.2949,23.2271,23.2356,257800.0
2009-10-05 14:10:00,27.42,27.42,27.39,27.4,71900.0,23.2356,23.2356,23.2102,23.2186,71900.0
2009-10-05 14:15:00,27.4,27.42,27.36,27.4,202900.0,23.2186,23.2356,23.1847,23.2186,202900.0
2009-10-05 14:20:00,27.39,27.4,27.36,27.4,80100.0,23.2102,23.2186,23.1847,23.2186,80100.0
2009-10-05 14:25:00,27.4,27.48,27.39,27.48,67100.0,23.2186,23.2864,23.2102,23.2864,67100.0
2009-10-05 14:30:00,27.48,27.51,27.48,27.5,121700.0,23.2864,23.3118,23.2864,23.3034,121700.0
2009-10-05 14:35:00,27.51,27.52,27.51,27.52,30100.0,23.3118,23.3203,23.3118,23.3203,30100.0
2009-10-05 14:40:00,27.52,27.6,27.51,27.6,67900.0,23.3203,23.3881,23.3118,23.3881,67900.0
2009-10-05 14:45:00,27.6,27.67,27.59,27.66,137900.0,23.3881,23.4474,23.3796,23.439,137900.0
2009-10-05 14:50:00,27.66,27.72,27.66,27.72,173900.0,23.439,23.4898,23.439,23.4898,173900.0
2009-10-05 14:55:00,27.72,27.76,27.71,27.72,180500.0,23.4898,23.5237,23.4813,23.4898,180500.0
2009-10-05 15:00:00,27.72,27.73,27.67,27.69,181100.0,23.4898,23.4983,23.4474,23.4644,181100.0
2009-10-05 15:05:00,27.69,27.74,27.68,27.74,143000.0,23.4644,23.5068,23.4559,23.5068,143000.0
2009-10-05 15:10:00,27.73,27.77,27.73,27.75,127900.0,23.4983,23.5322,23.4983,23.5152,127900.0
2009-10-05 15:15:00,27.75,27.76,27.73,27.73,72300.0,23.5152,23.5237,23.4983,23.4983,72300.0
2009-10-05 15:20:00,27.74,27.74,27.72,27.72,105900.0,23.5068,23.5068,23.4898,23.4898,105900.0
2009-10-05 15:25:00,27.72,27.73,27.69,27.7,187100.0,23.4898,23.4983,23.4644,23.4729,187100.0
2009-10-05 15:30:00,27.71,27.72,27.7,27.71,85900.0,23.4813,23.4898,23.4729,23.4813,85900.0
2009-10-05 15:35:00,27.71,27.75,27.69,27.74,225000.0,23.4813,23.5152,23.4644,23.5068,225000.0
2009-10-05 15:40:00,27.74,27.75,27.7,27.7,193900.0,23.5068,23.5152,23.4729,23.4729,193900.0
2009-10-05 15:45:00,27.71,27.73,27.69,27.73,205800.0,23.4813,23.4983,23.4644,23.4983,205800.0
2009-10-05 15:50:00,27.72,27.73,27.64,27.68,484600.0,23.4898,23.4983,23.422,23.4559,484600.0
2009-10-05 15:55:00,27.68,27.72,27.66,27.68,724900.0,23.4559,23.4898,23.439,23.4559,724900.0
2009-10-06 09:30:00,27.83,27.88,27.67,27.87,238600.0,23.583,23.6254,23.4474,23.6169,238600.0
2009-10-06 09:35:00,27.87,27.99,27.83,27.98,177100.0,23.6169,23.7186,23.583,23.7101,177100.0
2009-10-06 09:40:00,27.99,28.14,27.99,28.07,389900.0,23.7186,23.8457,23.7186,23.7864,389900.0
2009-10-06 09:45:00,28.08,28.09,27.99,28.01,166100.0,23.7949,23.8033,23.7186,23.7355,166100.0
2009-10-06 09:50:00,27.99,28.08,27.99,28.05,196300.0,23.7186,23.7949,23.7186,23.7694,196300.0
2009-10-06 09:55:00,28.05,28.09,28.03,28.05,145200.0,23.7694,23.8033,23.7525,23.7694,145200.0
2009-10-06 10:00:00,28.05,28.11,28.03,28.09,156200.0,23.7694,23.8203,23.7525,23.8033,156200.0
2009-10-06 10:05:00,28.1,28.13,28.07,28.08,77700.0,23.8118,23.8372,23.7864,23.7949,77700.0
2009-10-06 10:10:00,28.08,28.1,28.03,28.04,70800.0,23.7949,23.8118,23.7525,23.761,70800.0
2009-10-06 10:15:00,28.03,28.05,27.99,28.05,132900.0,23.7525,23.7694,23.7186,23.7694,132900.0
2009-10-06 10:20:00,28.05,28.14,28.04,28.14,103000.0,23.7694,23.8457,23.761,23.8457,103000.0
2009-10-06 10:25:00,28.14,28.15,28.05,28.05,118900.0,23.8457,23.8542,23.7694,23.7694,118900.0
2009-10-06 10:30:00,28.05,28.1,28.04,28.04,154800.0,23.7694,23.8118,23.761,23.761,154800.0
2009-10-06 10:35:00,28.04,28.04,27.94,27.95,345100.0,23.761,23.761,23.6762,23.6847,345100.0
2009-10-06 10:40:00,27.96,28.05,27.95,28.05,117800.0,23.6932,23.7694,23.6847,23.7694,117800.0
2009-10-06 10:45:00,28.05,28.06,28.0,28.0,89400.0,23.7694,23.7779,23.7271,23.7271,89400.0
2009-10-06 10:50:00,28.0,28.07,28.0,28.06,132500.0,23.7271,23.7864,23.7271,23.7779,132500.0
2009-10-06 10:55:00,28.06,28.08,28.06,28.07,21300.0,23.7779,23.7949,23.7779,23.7864,21300.0
2009-10-06 11:00:00,28.07,28.11,28.04,28.11,129600.0,23.7864,23.8203,23.761,23.8203,129600.0
2009-10-06 11:05:00,28.12,28.25,28.11,28.25,140200.0,23.8288,23.9389,23.8203,23.9389,140200.0
2009-10-06 11:10:00,28.25,28.27,28.2,28.21,92000.0,23.9389,23.9559,23.8966,23.905,92000.0
2009-10-06 11:15:00,28.21,28.26,28.21,28.25,129600.0,23.905,23.9474,23.905,23.9389,129600.0
2009-10-06 11:20:00,28.26,28.28,28.24,28.25,108700.0,23.9474,23.9643,23.9304,23.9389,108700.0
2009-10-06 11:25:00,28.26,28.33,28.26,28.3,161300.0,23.9474,24.0067,23.9474,23.9813,161300.0
2009-10-06 11:30:00,28.3,28.31,28.24,28.26,203300.0,23.9813,23.9898,23.9304,23.9474,203300.0
2009-10-06 11:35:00,28.26,28.26,28.24,28.24,48500.0,23.9474,23.9474,23.9304,23.9304,48500.0
2009-10-06 11:40:00,28.24,28.25,28.21,28.21,67500.0,23.9304,23.9389,23.905,23.905,67500.0
2009-10-06 11:45:00,28.21,28.25,28.2,28.22,69300.0,23.905,23.9389,23.8966,23.9135,69300.0
2009-10-06 11:50:00,28.22,28.23,28.16,28.16,117400.0,23.9135,23.922,23.8627,23.8627,117400.0
2009-10-06 11:55:00,28.16,28.2,28.15,28.2,65300.0,23.8627,23.8966,23.8542,23.8966,65300.0
2009-10-06 12:00:00,28.19,28.2,28.16,28.19,157600.0,23.8881,23.8966,23.8627,23.8881,157600.0
2009-10-06 12:05:00,28.19,28.2,28.18,28.19,72600.0,23.8881,23.8966,23.8796,23.8881,72600.0
2009-10-06 12:10:00,28.19,28.19,28.18,28.19,27300.0,23.8881,23.8881,23.8796,23.8881,27300.0
2009-10-06 12:15:00,28.19,28.25,28.18,28.23,103500.0,23.8881,23.9389,23.8796,23.922,103500.0
2009-10-06 12:20:00,28.23,28.24,28.19,28.23,67200.0,23.922,23.9304,23.8881,23.922,67200.0
2009-10-06 12:25:00,28.23,28.24,28.18,28.19,51500.0,23.922,23.9304,23.8796,23.8881,51500.0
2009-10-06 12:30:00,28.19,28.21,28.18,28.2,37100.0,23.8881,23.905,23.8796,23.8966,37100.0
2009-10-06 12:35:00,28.19,28.25,28.19,28.25,83000.0,23.8881,23.9389,23.8881,23.9389,83000.0
2009-10-06 12:40:00,28.24,28.27,28.24,28.26,64100.0,23.9304,23.9559,23.9304,23.9474,64100.0
2009-10-06 12:45:00,28.26,28.26,28.18,28.18,78200.0,23.9474,23.9474,23.8796,23.8796,78200.0
2009-10-06 12:50:00,28.18,28.22,28.15,28.21,69100.0,23.8796,23.9135,23.8542,23.905,69100.0
2009-10-06 12:55:00,28.22,28.22,28.2,28.21,34700.0,23.9135,23.9135,23.8966,23.905,34700.0
2009-10-06 13:00:00,28.21,28.21,28.17,28.2,132700.0,23.905,23.905,23.8711,23.8966,132700.0
2009-10-06 13:05:00,28.21,28.23,28.18,28.23,229700.0,23.905,23.922,23.8796,23.922,229700.0
2009-10-06 13:10:00,28.23,28.24,28.22,28.22,125600.0,23.922,23.9304,23.9135,23.9135,125600.0
2009-10-06 13:15:00,28.22,28.3,28.22,28.29,105700.0,23.9135,23.9813,23.9135,23.9728,105700.0
2009-10-06 13:20:00,28.29,28.29,28.27,28.28,116900.0,23.9728,23.9728,23.9559,23.9643,116900.0
2009-10-06 13:25:00,28.28,28.33,28.28,28.3,100000.0,23.9643,24.0067,23.9643,23.9813,100000.0
2009-10-06 13:30:00,28.3,28.31,28.25,28.29,161200.0,23.9813,23.9898,23.9389,23.9728,161200.0
2009-10-06 13:35:00,28.29,28.33,28.22,28.28,143800.0,23.9728,24.0067,23.9135,23.9643,143800.0
2009-10-06 13:40:00,28.28,28.29,28.17,28.19,83300.0,23.9643,23.9728,23.8711,23.8881,83300.0
2009-10-06 13:45:00,28.19,28.2,28.16,28.16,90300.0,23.8881,23.8966,23.8627,23.8627,90300.0
2009-10-06 13:50:00,28.16,28.16,28.11,28.14,180400.0,23.8627,23.8627,23.8203,23.8457,180400.0
2009-10-06 13:55:00,28.14,28.18,28.13,28.16,49800.0,23.8457,23.8796,23.8372,23.8627,49800.0
2009-10-06 14:00:00,28.15,28.17,28.11,28.11,119000.0,23.8542,23.8711,23.8203,23.8203,119000.0
2009-10-06 14:05:00,28.11,28.13,28.07,28.1,167200.0,23.8203,23.8372,23.7864,23.8118,167200.0
2009-10-06 14:10:00,28.1,28.16,28.09,28.16,118300.0,23.8118,23.8627,23.8033,23.8627,118300.0
2009-10-06 14:15:00,28.16,28.16,28.13,28.14,114700.0,23.8627,23.8627,23.8372,23.8457,114700.0
2009-10-06 14:20:00,28.14,28.15,28.05,28.11,163900.0,23.8457,23.8542,23.7694,23.8203,163900.0
2009-10-06 14:25:00,28.11,28.12,28.05,28.08,85200.0,23.8203,23.8288,23.7694,23.7949,85200.0
2009-10-06 14:30:00,28.08,28.13,28.05,28.12,91900.0,23.7949,23.8372,23.7694,23.8288,91900.0
2009-10-06 14:35:00,28.13,28.13,28.1,28.13,153300.0,23.8372,23.8372,23.8118,23.8372,153300.0
2009-10-06 14:40:00,28.13,28.16,28.12,28.16,136700.0,23.8372,23.8627,23.8288,23.8627,136700.0
2009-10-06 14:45:00,28.15,28.2,28.15,28.17,91000.0,23.8542,23.8966,23.8542,23.8711,91000.0
2009-10-06 14:50:00,28.16,28.18,28.14,28.18,151700.0,23.8627,23.8796,23.8457,23.8796,151700.0
2009-10-06 14:55:00,28.18,28.18,28.15,28.17,76300.0,23.8796,23.8796,23.8542,23.8711,76300.0
2009-10-06 15:00:00,28.15,28.17,28.14,28.14,106400.0,23.8542,23.8711,23.8457,23.8457,106400.0
2009-10-06 15:05:00,28.14,28.23,28.14,28.19,136700.0,23.8457,23.922,23.8457,23.8881,136700.0
2009-10-06 15:10:00,28.2,28.24,28.2,28.22,158400.0,23.8966,23.9304,23.8966,23.9135,158400.0
2009-10-06 15:15:00,28.2,28.26,28.2,28.23,172400.0,23.8966,23.9474,23.8966,23.922,172400.0
2009-10-06 15:20:00,28.23,28.24,28.15,28.15,122000.0,23.922,23.9304,23.8542,23.8542,122000.0
2009-10-06 15:25:00,28.16,28.24,28.15,28.21,153500.0,23.8627,23.9304,23.8542,23.905,153500.0
2009-10-06 15:30:00,28.21,28.22,28.17,28.2,189400.0,23.905,23.9135,23.8711,23.8966,189400.0
2009-10-06 15:35:00,28.19,28.21,28.17,28.17,63000.0,23.8881,23.905,23.8711,23.8711,63000.0
2009-10-06 15:40:00,28.17,28.18,28.12,28.13,113600.0,23.8711,23.8796,23.8288,23.8372,113600.0
2009-10-06 15:45:00,28.12,28.13,28.07,28.08,332000.0,23.8288,23.8372,23.7864,23.7949,332000.0
2009-10-06 15:50:00,28.07,28.15,28.07,28.12,250400.0,23.7864,23.8542,23.7864,23.8288,250400.0
2009-10-06 15:55:00,28.13,28.19,28.12,28.17,426200.0,23.8372,23.8881,23.8288,23.8711,426200.0
2009-10-07 09:30:00,28.29,28.45,28.2,28.37,272100.0,23.9728,24.1084,23.8966,24.0406,272100.0
2009-10-07 09:35:00,28.38,28.42,28.26,28.29,186400.0,24.0491,24.083,23.9474,23.9728,186400.0
2009-10-07 09:40:00,28.29,28.36,28.04,28.1,259300.0,23.9728,24.0321,23.761,23.8118,259300.0
2009-10-07 09:45:00,28.1,28.17,28.0,28.0,182700.0,23.8118,23.8711,23.7271,23.7271,182700.0
2009-10-07 09:50:00,28.01,28.04,27.96,27.99,342200.0,23.7355,23.761,23.6932,23.7186,342200.0
2009-10-07 09:55:00,27.99,28.13,27.99,28.12,71300.0,23.7186,23.8372,23.7186,23.8288,71300.0
2009-10-07 10:00:00,28.11,28.19,28.06,28.13,125100.0,23.8203,23.8881,23.7779,23.8372,125100.0
2009-10-07 10:05:00,28.15,28.18,28.14,28.15,113000.0,23.8542,23.8796,23.8457,23.8542,113000.0
2009-10-07 10:10:00,28.16,28.22,28.14,28.22,92700.0,23.8627,23.9135,23.8457,23.9135,92700.0
2009-10-07 10:15:00,28.21,28.27,28.2,28.25,139200.0,23.905,23.9559,23.8966,23.9389,139200.0
2009-10-07 10:20:00,28.26,28.28,28.2,28.22,107600.0,23.9474,23.9643,23.8966,23.9135,107600.0
2009-10-07 10:25:00,28.22,28.29,28.21,28.22,87100.0,23.9135,23.9728,23.905,23.9135,87100.0
2009-10-07 10:30:00,28.22,28.22,28.1,28.14,117300.0,23.9135,23.9135,23.8118,23.8457,117300.0
2009-10-07 10:35:00,28.14,28.19,28.1,28.15,94200.0,23.8457,23.8881,23.8118,23.8542,94200.0
2009-10-07 10:40:00,28.16,28.22,28.15,28.2,68200.0,23.8627,23.9135,23.8542,23.8966,68200.0
2009-10-07 10:45:00,28.19,28.2,28.11,28.12,33300.0,23.8881,23.8966,23.8203,23.8288,33300.0
2009-10-07 10:50:00,28.13,28.2,28.1,28.18,45300.0,23.8372,23.8966,23.8118,23.8796,45300.0
2009-10-07 10:55:00,28.19,28.22,28.18,28.2,29700.0,23.8881,23.9135,23.8796,23.8966,29700.0
2009-10-07 11:00:00,28.2,28.26,28.2,28.23,48700.0,23.8966,23.9474,23.8966,23.922,48700.0
2009-10-07 11:05:00,28.22,28.23,28.17,28.18,60800.0,23.9135,23.922,23.8711,23.8796,60800.0
2009-10-07 11:10:00,28.17,28.18,28.12,28.12,43300.0,23.8711,23.8796,23.8288,23.8288,43300.0
2009-10-07 11:15:00,28.12,28.13,28.07,28.1,79200.0,23.8288,23.8372,23.7864,23.8118,79200.0
2009-10-07 11:20:00,28.1,28.12,28.09,28.11,51500.0,23.8118,23.8288,23.8033,23.8203,51500.0
2009-10-07 11:25:00,28.11,28.13,28.09,28.13,40100.0,23.8203,23.8372,23.8033,23.8372,40100.0
2009-10-07 11:30:00,28.13,28.14,28.11,28.12,66200.0,23.8372,23.8457,23.8203,23.8288,66200.0
2009-10-07 11:35:00,28.12,28.18,28.11,28.18,133800.0,23.8288,23.8796,23.8203,23.8796,133800.0
2009-10-07 11:40:00,28.18,28.22,28.16,28.18,61400.0,23.8796,23.9135,23.8627,23.8796,61400.0
2009-10-07 11:45:00,28.19,28.2,28.1,28.15,82900.0,23.8881,23.8966,23.8118,23.8542,82900.0
2009-10-07 11:50:00,28.15,28.21,28.15,28.16,44000.0,23.8542,23.905,23.8542,23.8627,44000.0
2009-10-07 11:55:00,28.16,28.18,28.1,28.1,49300.0,23.8627,23.8796,23.8118,23.8118,49300.0
2009-10-07 12:00:00,28.1,28.17,28.1,28.16,28100.0,23.8118,23.8711,23.8118,23.8627,28100.0
2009-10-07 12:05:00,28.15,28.2,28.15,28.19,12000.0,23.8542,23.8966,23.8542,23.8881,12000.0
2009-10-07 12:10:00,28.19,28.19,28.13,28.14,41100.0,23.8881,23.8881,23.8372,23.8457,41100.0
2009-10-07 12:15:00,28.14,28.17,28.13,28.14,19000.0,23.8457,23.8711,23.8372,23.8457,19000.0
2009-10-07 12:20:00,28.15,28.15,28.11,28.13,35800.0,23.8542,23.8542,23.8203,23.8372,35800.0
2009-10-07 12:25:00,28.15,28.17,28.09,28.11,285200.0,23.8542,23.8711,23.8033,23.8203,285200.0
2009-10-07 12:30:00,28.11,28.11,28.07,28.1,42500.0,23.8203,23.8203,23.7864,23.8118,42500.0
2009-10-07 12:35:00,28.1,28.14,28.09,28.12,70900.0,23.8118,23.8457,23.8033,23.8288,70900.0
2009-10-07 12:40:00,28.12,28.13,28.11,28.12,18600.0,23.8288,23.8372,23.8203,23.8288,18600.0
2009-10-07 12:45:00,28.11,28.14,28.08,28.14,76900.0,23.8203,23.8457,23.7949,23.8457,76900.0
2009-10-07 12:50:00,28.13,28.19,28.13,28.17,26400.0,23.8372,23.8881,23.8372,23.8711,26400.0
2009-10-07 12:55:00,28.17,28.18,28.15,28.17,36500.0,23.8711,23.8796,23.8542,23.8711,36500.0
2009-10-07 13:00:00,28.16,28.18,28.14,28.15,34600.0,23.8627,23.8796,23.8457,23.8542,34600.0
2009-10-07 13:05:00,28.16,28.17,28.11,28.13,49700.0,23.8627,23.8711,23.8203,23.8372,49700.0
2009-10-07 13:10:00,28.14,28.15,28.13,28.13,28500.0,23.8457,23.8542,23.8372,23.8372,28500.0
2009-10-07 13:15:00,28.14,28.17,28.13,28.17,18400.0,23.8457,23.8711,23.8372,23.8711,18400.0
2009-10-07 13:20:00,28.16,28.18,28.15,28.16,30700.0,23.8627,23.8796,23.8542,23.8627,30700.0
2009-10-07 13:25:00,28.16,28.18,28.16,28.16,43700.0,23.8627,23.8796,23.8627,23.8627,43700.0
2009-10-07 13:30:00,28.16,28.17,28.14,28.14,15100.0,23.8627,23.8711,23.8457,23.8457,15100.0
2009-10-07 13:35:00,28.14,28.17,28.14,28.17,19600.0,23.8457,23.8711,23.8457,23.8711,19600.0
2009-10-07 13:40:00,28.17,28.17,28.11,28.11,28300.0,23.8711,23.8711,23.8203,23.8203,28300.0
2009-10-07 13:45:00,28.12,28.12,28.08,28.09,35500.0,23.8288,23.8288,23.7949,23.8033,35500.0
2009-10-07 13:50:00,28.09,28.11,28.06,28.11,106000.0,23.8033,23.8203,23.7779,23.8203,106000.0
2009-10-07 13:55:00,28.11,28.12,28.08,28.12,65100.0,23.8203,23.8288,23.7949,23.8288,65100.0
2009-10-07 14:00:00,28.13,28.14,28.09,28.09,24100.0,23.8372,23.8457,23.8033,23.8033,24100.0
2009-10-07 14:05:00,28.09,28.09,28.06,28.08,23400.0,23.8033,23.8033,23.7779,23.7949,23400.0
2009-10-07 14:10:00,28.08,28.09,28.04,28.07,52100.0,23.7949,23.8033,23.761,23.7864,52100.0
2009-10-07 14:15:00,28.06,28.09,28.05,28.08,70500.0,23.7779,23.8033,23.7694,23.7949,70500.0
2009-10-07 14:20:00,28.08,28.1,28.07,28.08,177500.0,23.7949,23.8118,23.7864,23.7949,177500.0
2009-10-07 14:25:00,28.08,28.11,28.08,28.1,74900.0,23.7949,23.8203,23.7949,23.8118,74900.0
2009-10-07 14:30:00,28.11,28.11,28.08,28.09,33300.0,23.8203,23.8203,23.7949,23.8033,33300.0
2009-10-07 14:35:00,28.09,28.1,28.08,28.1,21100.0,23.8033,23.8118,23.7949,23.8118,21100.0
2009-10-07 14:40:00,28.09,28.11,28.08,28.1,37800.0,23.8033,23.8203,23.7949,23.8118,37800.0
2009-10-07 14:45:00,28.1,28.16,28.08,28.13,73600.0,23.8118,23.8627,23.7949,23.8372,73600.0
2009-10-07 14:50:00,28.12,28.13,28.09,28.09,26800.0,23.8288,23.8372,23.8033,23.8033,26800.0
2009-10-07 14:55:00,28.1,28.12,28.09,28.11,36900.0,23.8118,23.8288,23.8033,23.8203,36900.0
2009-10-07 15:00:00,28.11,28.12,28.1,28.12,57400.0,23.8203,23.8288,23.8118,23.8288,57400.0
2009-10-07 15:05:00,28.11,28.14,28.11,28.14,49700.0,23.8203,23.8457,23.8203,23.8457,49700.0
2009-10-07 15:10:00,28.14,28.17,28.1,28.13,148100.0,23.8457,23.8711,23.8118,23.8372,148100.0
2009-10-07 15:15:00,28.13,28.14,28.1,28.11,84500.0,23.8372,23.8457,23.8118,23.8203,84500.0
2009-10-07 15:20:00,28.12,28.13,28.09,28.11,85500.0,23.8288,23.8372,23.8033,23.8203,85500.0
2009-10-07 15:25:00,28.11,28.16,28.1,28.13,75200.0,23.8203,23.8627,23.8118,23.8372,75200.0
2009-10-07 15:30:00,28.13,28.14,28.12,28.14,25000.0,23.8372,23.8457,23.8288,23.8457,25000.0
2009-10-07 15:35:00,28.14,28.18,28.13,28.18,89300.0,23.8457,23.8796,23.8372,23.8796,89300.0
2009-10-07 15:40:00,28.18,28.2,28.14,28.14,130600.0,23.8796,23.8966,23.8457,23.8457,130600.0
2009-10-07 15:45:00,28.14,28.19,28.13,28.17,171800.0,23.8457,23.8881,23.8372,23.8711,171800.0
2009-10-07 15:50:00,28.17,28.2,28.15,28.15,179100.0,23.8711,23.8966,23.8542,23.8542,179100.0
2009-10-07 15:55:00,28.15,28.17,28.13,28.15,340400.0,23.8542,23.8711,23.8372,23.8542,340400.0
2009-10-08 09:30:00,28.33,28.45,28.25,28.37,225000.0,24.0067,24.1084,23.9389,24.0406,225000.0
2009-10-08 09:35:00,28.36,28.45,28.32,28.44,104700.0,24.0321,24.1084,23.9982,24.0999,104700.0
2009-10-08 09:40:00,28.43,28.47,28.41,28.43,77100.0,24.0915,24.1253,24.0745,24.0915,77100.0
2009-10-08 09:45:00,28.43,28.45,28.36,28.43,93300.0,24.0915,24.1084,24.0321,24.0915,93300.0
2009-10-08 09:50:00,28.44,28.46,28.32,28.38,288500.0,24.0999,24.1169,23.9982,24.0491,288500.0
2009-10-08 09:55:00,28.37,28.44,28.36,28.42,118000.0,24.0406,24.0999,24.0321,24.083,118000.0
2009-10-08 10:00:00,28.42,28.49,28.37,28.49,253600.0,24.083,24.1423,24.0406,24.1423,253600.0
2009-10-08 10:05:00,28.49,28.5,28.41,28.47,194000.0,24.1423,24.1508,24.0745,24.1253,194000.0
2009-10-08 10:10:00,28.48,28.54,28.47,28.54,209200.0,24.1338,24.1847,24.1253,24.1847,209200.0
2009-10-08 10:15:00,28.54,28.57,28.51,28.52,190500.0,24.1847,24.2101,24.1592,24.1677,190500.0
2009-10-08 10:20:00,28.51,28.55,28.44,28.55,151500.0,24.1592,24.1931,24.0999,24.1931,151500.0
2009-10-08 10:25:00,28.54,28.55,28.5,28.51,98800.0,24.1847,24.1931,24.1508,24.1592,98800.0
2009-10-08 10:30:00,28.51,28.62,28.51,28.56,111800.0,24.1592,24.2525,24.1592,24.2016,111800.0
2009-10-08 10:35:00,28.56,28.56,28.54,28.55,129800.0,24.2016,24.2016,24.1847,24.1931,129800.0
2009-10-08 10:40:00,28.55,28.55,28.47,28.48,131600.0,24.1931,24.1931,24.1253,24.1338,131600.0
2009-10-08 10:45:00,28.48,28.51,28.48,28.5,187400.0,24.1338,24.1592,24.1338,24.1508,187400.0
2009-10-08 10:50:00,28.49,28.54,28.49,28.54,39200.0,24.1423,24.1847,24.1423,24.1847,39200.0
2009-10-08 10:55:00,28.54,28.59,28.53,28.58,59600.0,24.1847,24.227,24.1762,24.2186,59600.0
2009-10-08 11:00:00,28.58,28.61,28.55,28.56,86900.0,24.2186,24.244,24.1931,24.2016,86900.0
2009-10-08 11:05:00,28.56,28.57,28.52,28.54,121600.0,24.2016,24.2101,24.1677,24.1847,121600.0
2009-10-08 11:10:00,28.54,28.59,28.54,28.58,42700.0,24.1847,24.227,24.1847,24.2186,42700.0
2009-10-08 11:15:00,28.58,28.69,28.58,28.68,137700.0,24.2186,24.3118,24.2186,24.3033,137700.0
2009-10-08 11:20:00,28.68,28.78,28.66,28.76,235200.0,24.3033,24.388,24.2864,24.3711,235200.0
2009-10-08 11:25:00,28.76,28.78,28.73,28.73,133700.0,24.3711,24.388,24.3457,24.3457,133700.0
2009-10-08 11:30:00,28.73,28.77,28.7,28.77,140400.0,24.3457,24.3796,24.3202,24.3796,140400.0
2009-10-08 11:35:00,28.77,28.78,28.75,28.77,46600.0,24.3796,24.388,24.3626,24.3796,46600.0
2009-10-08 11:40:00,28.77,28.8,28.75,28.75,63500.0,24.3796,24.405,24.3626,24.3626,63500.0
2009-10-08 11:45:00,28.76,28.79,28.74,28.75,101200.0,24.3711,24.3965,24.3541,24.3626,101200.0
2009-10-08 11:50:00,28.76,28.8,28.75,28.8,86100.0,24.3711,24.405,24.3626,24.405,86100.0
2009-10-08 11:55:00,28.8,28.85,28.79,28.84,139900.0,24.405,24.4474,24.3965,24.4389,139900.0
2009-10-08 12:00:00,28.85,28.86,28.83,28.84,101300.0,24.4474,24.4558,24.4304,24.4389,101300.0
2009-10-08 12:05:00,28.84,28.84,28.8,28.81,84600.0,24.4389,24.4389,24.405,24.4135,84600.0
2009-10-08 12:10:00,28.81,28.83,28.8,28.8,54000.0,24.4135,24.4304,24.405,24.405,54000.0
2009-10-08 12:15:00,28.81,28.86,28.8,28.86,90700.0,24.4135,24.4558,24.405,24.4558,90700.0
2009-10-08 12:20:00,28.86,28.86,28.85,28.85,61200.0,24.4558,24.4558,24.4474,24.4474,61200.0
2009-10-08 12:25:00,28.86,28.94,28.85,28.91,252400.0,24.4558,24.5236,24.4474,24.4982,252400.0
2009-10-08 12:30:00,28.91,28.97,28.91,28.97,195400.0,24.4982,24.549,24.4982,24.549,195400.0
2009-10-08 12:35:00,28.97,28.98,28.93,28.93,132500.0,24.549,24.5575,24.5152,24.5152,132500.0
2009-10-08 12:40:00,28.93,28.99,28.92,28.98,95900.0,24.5152,24.566,24.5067,24.5575,95900.0
2009-10-08 12:45:00,28.97,28.98,28.93,28.93,32400.0,24.549,24.5575,24.5152,24.5152,32400.0
2009-10-08 12:50:00,28.93,28.94,28.88,28.89,79500.0,24.5152,24.5236,24.4728,24.4813,79500.0
2009-10-08 12:55:00,28.88,28.91,28.88,28.89,40200.0,24.4728,24.4982,24.4728,24.4813,40200.0
2009-10-08 13:00:00,28.88,28.89,28.84,28.87,42200.0,24.4728,24.4813,24.4389,24.4643,42200.0
2009-10-08 13:05:00,28.88,28.88,28.8,28.82,62800.0,24.4728,24.4728,24.405,24.4219,62800.0
2009-10-08 13:10:00,28.81,28.81,28.75,28.77,65400.0,24.4135,24.4135,24.3626,24.3796,65400.0
2009-10-08 13:15:00,28.76,28.78,28.74,28.77,51100.0,24.3711,24.388,24.3541,24.3796,51100.0
2009-10-08 13:20:00,28.78,28.8,28.76,28.8,29100.0,24.388,24.405,24.3711,24.405,29100.0
2009-10-08 13:25:00,28.8,28.8,28.72,28.74,57800.0,24.405,24.405,24.3372,24.3541,57800.0
2009-10-08 13:30:00,28.74,28.76,28.68,28.68,47200.0,24.3541,24.3711,24.3033,24.3033,47200.0
2009-10-08 13:35:00,28.69,28.73,28.65,28.65,80500.0,24.3118,24.3457,24.2779,24.2779,80500.0
2009-10-08 13:40:00,28.66,28.76,28.66,28.74,82900.0,24.2864,24.3711,24.2864,24.3541,82900.0
2009-10-08 13:45:00,28.74,28.75,28.72,28.73,28800.0,24.3541,24.3626,24.3372,24.3457,28800.0
2009-10-08 13:50:00,28.73,28.79,28.73,28.79,50300.0,24.3457,24.3965,24.3457,24.3965,50300.0
2009-10-08 13:55:00,28.79,28.84,28.78,28.81,103200.0,24.3965,24.4389,24.388,24.4135,103200.0
2009-10-08 14:00:00,28.81,28.82,28.77,28.77,24300.0,24.4135,24.4219,24.3796,24.3796,24300.0
2009-10-08 14:05:00,28.77,28.81,28.76,28.81,49900.0,24.3796,24.4135,24.3711,24.4135,49900.0
2009-10-08 14:10:00,28.81,28.81,28.74,28.74,52600.0,24.4135,24.4135,24.3541,24.3541,52600.0
2009-10-08 14:15:00,28.75,28.81,28.75,28.76,131500.0,24.3626,24.4135,24.3626,24.3711,131500.0
2009-10-08 14:20:00,28.77,28.79,28.75,28.75,54700.0,24.3796,24.3965,24.3626,24.3626,54700.0
2009-10-08 14:25:00,28.75,28.75,28.71,28.75,56500.0,24.3626,24.3626,24.3287,24.3626,56500.0
2009-10-08 14:30:00,28.75,28.77,28.71,28.76,52400.0,24.3626,24.3796,24.3287,24.3711,52400.0
2009-10-08 14:35:00,28.77,28.77,28.75,28.75,37800.0,24.3796,24.3796,24.3626,24.3626,37800.0
2009-10-08 14:40:00,28.76,28.76,28.71,28.75,59700.0,24.3711,24.3711,24.3287,24.3626,59700.0
2009-10-08 14:45:00,28.76,28.81,28.76,28.81,64800.0,24.3711,24.4135,24.3711,24.4135,64800.0
2009-10-08 14:50:00,28.8,28.81,28.78,28.78,45600.0,24.405,24.4135,24.388,24.388,45600.0
2009-10-08 14:55:00,28.79,28.81,28.78,28.81,61100.0,24.3965,24.4135,24.388,24.4135,61100.0
2009-10-08 15:00:00,28.81,28.89,28.8,28.81,187200.0,24.4135,24.4813,24.405,24.4135,187200.0
2009-10-08 15:05:00,28.81,28.82,28.79,28.81,66300.0,24.4135,24.4219,24.3965,24.4135,66300.0
2009-10-08 15:10:00,28.81,28.81,28.73,28.74,65200.0,24.4135,24.4135,24.3457,24.3541,65200.0
2009-10-08 15:15:00,28.73,28.76,28.73,28.76,48800.0,24.3457,24.3711,24.3457,24.3711,48800.0
2009-10-08 15:20:00,28.76,28.8,28.75,28.8,76400.0,24.3711,24.405,24.3626,24.405,76400.0
2009-10-08 15:25:00,28.8,28.8,28.76,28.77,103000.0,24.405,24.405,24.3711,24.3796,103000.0
2009-10-08 15:30:00,28.77,28.77,28.75,28.75,129900.0,24.3796,24.3796,24.3626,24.3626,129900.0
2009-10-08 15:35:00,28.75,28.75,28.68,28.7,189700.0,24.3626,24.3626,24.3033,24.3202,189700.0
2009-10-08 15:40:00,28.7,28.73,28.68,28.68,215800.0,24.3202,24.3457,24.3033,24.3033,215800.0
2009-10-08 15:45:00,28.68,28.72,28.67,28.71,210400.0,24.3033,24.3372,24.2948,24.3287,210400.0
2009-10-08 15:50:00,28.72,28.76,28.71,28.73,240000.0,24.3372,24.3711,24.3287,24.3457,240000.0
2009-10-08 15:55:00,28.72,28.73,28.67,28.67,542800.0,24.3372,24.3457,24.2948,24.2948,542800.0
2009-10-09 09:30:00,28.68,28.76,28.61,28.65,242100.0,24.3033,24.3711,24.244,24.2779,242100.0
2009-10-09 09:35:00,28.65,28.67,28.57,28.6,109200.0,24.2779,24.2948,24.2101,24.2355,109200.0
2009-10-09 09:40:00,28.59,28.72,28.58,28.67,91700.0,24.227,24.3372,24.2186,24.2948,91700.0
2009-10-09 09:45:00,28.67,28.68,28.64,28.65,83500.0,24.2948,24.3033,24.2694,24.2779,83500.0
2009-10-09 09:50:00,28.64,28.7,28.63,28.65,81200.0,24.2694,24.3202,24.2609,24.2779,81200.0
2009-10-09 09:55:00,28.65,28.68,28.64,28.64,34600.0,24.2779,24.3033,24.2694,24.2694,34600.0
2009-10-09 10:00:00,28.65,28.65,28.6,28.61,37800.0,24.2779,24.2779,24.2355,24.244,37800.0
2009-10-09 10:05:00,28.6,28.62,28.59,28.61,68500.0,24.2355,24.2525,24.227,24.244,68500.0
2009-10-09 10:10:00,28.61,28.66,28.6,28.6,72900.0,24.244,24.2864,24.2355,24.2355,72900.0
2009-10-09 10:15:00,28.6,28.61,28.52,28.52,107500.0,24.2355,24.244,24.1677,24.1677,107500.0
2009-10-09 10:20:00,28.53,28.53,28.5,28.51,80600.0,24.1762,24.1762,24.1508,24.1592,80600.0
2009-10-09 10:25:00,28.52,28.53,28.51,28.51,33800.0,24.1677,24.1762,24.1592,24.1592,33800.0
2009-10-09 10:30:00,28.52,28.59,28.51,28.58,61000.0,24.1677,24.227,24.1592,24.2186,61000.0
2009-10-09 10:35:00,28.58,28.59,28.51,28.54,64400.0,24.2186,24.227,24.1592,24.1847,64400.0
2009-10-09 10:40:00,28.54,28.54,28.5,28.5,41200.0,24.1847,24.1847,24.1508,24.1508,41200.0
2009-10-09 10:45:00,28.51,28.51,28.47,28.49,31000.0,24.1592,24.1592,24.1253,24.1423,31000.0
2009-10-09 10:50:00,28.48,28.52,28.48,28.52,47100.0,24.1338,24.1677,24.1338,24.1677,47100.0
2009-10-09 10:55:00,28.53,28.56,28.51,28.53,35500.0,24.1762,24.2016,24.1592,24.1762,35500.0
2009-10-09 11:00:00,28.53,28.54,28.5,28.5,48000.0,24.1762,24.1847,24.1508,24.1508,48000.0
2009-10-09 11:05:00,28.5,28.55,28.5,28.55,26800.0,24.1508,24.1931,24.1508,24.1931,26800.0
2009-10-09 11:10:00,28.55,28.58,28.51,28.52,57000.0,24.1931,24.2186,24.1592,24.1677,57000.0
2009-10-09 11:15:00,28.51,28.53,28.5,28.52,58500.0,24.1592,24.1762,24.1508,24.1677,58500.0
2009-10-09 11:20:00,28.52,28.6,28.52,28.57,47500.0,24.1677,24.2355,24.1677,24.2101,47500.0
2009-10-09 11:25:00,28.57,28.61,28.56,28.56,68000.0,24.2101,24.244,24.2016,24.2016,68000.0
2009-10-09 11:30:00,28.56,28.59,28.54,28.59,71600.0,24.2016,24.227,24.1847,24.227,71600.0
2009-10-09 11:35:00,28.59,28.61,28.57,28.6,43300.0,24.227,24.244,24.2101,24.2355,43300.0
2009-10-09 11:40:00,28.59,28.6,28.58,28.58,23400.0,24.227,24.2355,24.2186,24.2186,23400.0
2009-10-09 11:45:00,28.58,28.6,28.56,28.58,53600.0,24.2186,24.2355,24.2016,24.2186,53600.0
2009-10-09 11:50:00,28.58,28.6,28.56,28.58,55700.0,24.2186,24.2355,24.2016,24.2186,55700.0
2009-10-09 11:55:00,28.58,28.58,28.53,28.53,31300.0,24.2186,24.2186,24.1762,24.1762,31300.0
2009-10-09 12:00:00,28.54,28.55,28.51,28.52,31300.0,24.1847,24.1931,24.1592,24.1677,31300.0
2009-10-09 12:05:00,28.51,28.53,28.45,28.45,68800.0,24.1592,24.1762,24.1084,24.1084,68800.0
2009-10-09 12:10:00,28.46,28.49,28.45,28.49,36100.0,24.1169,24.1423,24.1084,24.1423,36100.0
2009-10-09 12:15:00,28.49,28.51,28.48,28.5,23800.0,24.1423,24.1592,24.1338,24.1508,23800.0
2009-10-09 12:20:00,28.5,28.52,28.49,28.5,29700.0,24.1508,24.1677,24.1423,24.1508,29700.0
2009-10-09 12:25:00,28.5,28.59,28.5,28.58,98800.0,24.1508,24.227,24.1508,24.2186,98800.0
2009-10-09 12:30:00,28.58,28.61,28.58,28.61,571000.0,24.2186,24.244,24.2186,24.244,571000.0
2009-10-09 12:35:00,28.6,28.61,28.6,28.61,14000.0,24.2355,24.244,24.2355,24.244,14000.0
2009-10-09 12:40:00,28.61,28.62,28.6,28.6,42200.0,24.244,24.2525,24.2355,24.2355,42200.0
2009-10-09 12:45:00,28.6,28.63,28.6,28.61,41900.0,24.2355,24.2609,24.2355,24.244,41900.0
2009-10-09 12:50:00,28.61,28.63,28.61,28.61,56800.0,24.244,24.2609,24.244,24.244,56800.0
2009-10-09 12:55:00,28.61,28.62,28.61,28.62,29200.0,24.244,24.2525,24.244,24.2525,29200.0
2009-10-09 13:00:00,28.62,28.63,28.6,28.6,60600.0,24.2525,24.2609,24.2355,24.2355,60600.0
2009-10-09 13:05:00,28.6,28.6,28.58,28.58,29700.0,24.2355,24.2355,24.2186,24.2186,29700.0
2009-10-09 13:10:00,28.58,28.59,28.57,28.57,11000.0,24.2186,24.227,24.2101,24.2101,11000.0
2009-10-09 13:15:00,28.57,28.61,28.57,28.6,39500.0,24.2101,24.244,24.2101,24.2355,39500.0
2009-10-09 13:20:00,28.6,28.61,28.6,28.6,16200.0,24.2355,24.244,24.2355,24.2355,16200.0
2009-10-09 13:25:00,28.6,28.62,28.6,28.61,40100.0,24.2355,24.2525,24.2355,24.244,40100.0
2009-10-09 13:30:00,28.61,28.62,28.61,28.62,19900.0,24.244,24.2525,24.244,24.2525,19900.0
2009-10-09 13:35:00,28.61,28.62,28.61,28.62,36700.0,24.244,24.2525,24.244,24.2525,36700.0
2009-10-09 13:40:00,28.61,28.63,28.61,28.63,55300.0,24.244,24.2609,24.244,24.2609,55300.0
2009-10-09 13:45:00,28.63,28.65,28.62,28.64,83500.0,24.2609,24.2779,24.2525,24.2694,83500.0
2009-10-09 13:50:00,28.65,28.65,28.64,28.64,30900.0,24.2779,24.2779,24.2694,24.2694,30900.0
2009-10-09 13:55:00,28.64,28.69,28.64,28.64,129300.0,24.2694,24.3118,24.2694,24.2694,129300.0
2009-10-09 14:00:00,28.65,28.65,28.6,28.62,41300.0,24.2779,24.2779,24.2355,24.2525,41300.0
2009-10-09 14:05:00,28.61,28.62,28.59,28.59,41600.0,24.244,24.2525,24.227,24.227,41600.0
2009-10-09 14:10:00,28.59,28.61,28.57,28.6,85200.0,24.227,24.244,24.2101,24.2355,85200.0
2009-10-09 14:15:00,28.61,28.63,28.6,28.61,33600.0,24.244,24.2609,24.2355,24.244,33600.0
2009-10-09 14:20:00,28.61,28.62,28.58,28.58,53600.0,24.244,24.2525,24.2186,24.2186,53600.0
2009-10-09 14:25:00,28.58,28.59,28.57,28.57,34500.0,24.2186,24.227,24.2101,24.2101,34500.0
2009-10-09 14:30:00,28.58,28.6,28.58,28.6,42800.0,24.2186,24.2355,24.2186,24.2355,42800.0
2009-10-09 14:35:00,28.59,28.6,28.57,28.58,78200.0,24.227,24.2355,24.2101,24.2186,78200.0
2009-10-09 14:40:00,28.58,28.61,28.57,28.59,80300.0,24.2186,24.244,24.2101,24.227,80300.0
2009-10-09 14:45:00,28.6,28.61,28.59,28.6,34500.0,24.2355,24.244,24.227,24.2355,34500.0
2009-10-09 14:50:00,28.61,28.61,28.59,28.6,44500.0,24.244,24.244,24.227,24.2355,44500.0
2009-10-09 14:55:00,28.6,28.61,28.6,28.61,46700.0,24.2355,24.244,24.2355,24.244,46700.0
2009-10-09 15:00:00,28.6,28.66,28.6,28.66,107500.0,24.2355,24.2864,24.2355,24.2864,107500.0
2009-10-09 15:05:00,28.66,28.68,28.65,28.68,85100.0,24.2864,24.3033,24.2779,24.3033,85100.0
2009-10-09 15:10:00,28.67,28.68,28.67,28.68,70500.0,24.2948,24.3033,24.2948,24.3033,70500.0
2009-10-09 15:15:00,28.68,28.68,28.63,28.63,95800.0,24.3033,24.3033,24.2609,24.2609,95800.0
2009-10-09 15:20:00,28.64,28.64,28.62,28.63,56000.0,24.2694,24.2694,24.2525,24.2609,56000.0
2009-10-09 15:25:00,28.64,28.64,28.63,28.63,37900.0,24.2694,24.2694,24.2609,24.2609,37900.0
2009-10-09 15:30:00,28.63,28.64,28.6,28.61,99500.0,24.2609,24.2694,24.2355,24.244,99500.0
2009-10-09 15:35:00,28.62,28.62,28.6,28.61,59700.0,24.2525,24.2525,24.2355,24.244,59700.0
2009-10-09 15:40:00,28.61,28.62,28.6,28.6,147000.0,24.244,24.2525,24.2355,24.2355,147000.0
2009-10-09 15:45:00,28.61,28.61,28.58,28.58,153400.0,24.244,24.244,24.2186,24.2186,153400.0
2009-10-09 15:50:00,28.58,28.63,28.58,28.63,184600.0,24.2186,24.2609,24.2186,24.2609,184600.0
2009-10-09 15:55:00,28.63,28.66,28.62,28.66,398100.0,24.2609,24.2864,24.2525,24.2864,398100.0
2009-10-12 09:30:00,28.71,28.8,28.66,28.79,117900.0,24.3287,24.405,24.2864,24.3965,117900.0
2009-10-12 09:35:00,28.79,28.9,28.78,28.89,93500.0,24.3965,24.4897,24.388,24.4813,93500.0
2009-10-12 09:40:00,28.89,28.94,28.88,28.94,84700.0,24.4813,24.5236,24.4728,24.5236,84700.0
2009-10-12 09:45:00,28.95,28.97,28.91,28.93,89100.0,24.5321,24.549,24.4982,24.5152,89100.0
2009-10-12 09:50:00,28.92,28.92,28.87,28.89,60200.0,24.5067,24.5067,24.4643,24.4813,60200.0
2009-10-12 09:55:00,28.88,28.96,28.88,28.96,65600.0,24.4728,24.5406,24.4728,24.5406,65600.0
2009-10-12 10:00:00,28.96,28.98,28.96,28.97,64200.0,24.5406,24.5575,24.5406,24.549,64200.0
2009-10-12 10:05:00,28.96,29.1,28.96,29.09,418000.0,24.5406,24.6592,24.5406,24.6507,418000.0
2009-10-12 10:10:00,29.09,29.15,29.09,29.14,183300.0,24.6507,24.7016,24.6507,24.6931,183300.0
2009-10-12 10:15:00,29.15,29.15,29.04,29.04,121400.0,24.7016,24.7016,24.6084,24.6084,121400.0
2009-10-12 10:20:00,29.03,29.03,28.98,28.98,32400.0,24.5999,24.5999,24.5575,24.5575,32400.0
2009-10-12 10:25:00,28.98,28.99,28.97,28.98,31100.0,24.5575,24.566,24.549,24.5575,31100.0
2009-10-12 10:30:00,28.97,29.06,28.97,29.04,107300.0,24.549,24.6253,24.549,24.6084,107300.0
2009-10-12 10:35:00,29.04,29.07,29.01,29.01,58800.0,24.6084,24.6338,24.5829,24.5829,58800.0
2009-10-12 10:40:00,29.01,29.02,29.0,29.01,21200.0,24.5829,24.5914,24.5745,24.5829,21200.0
2009-10-12 10:45:00,29.0,29.01,28.99,28.99,26200.0,24.5745,24.5829,24.566,24.566,26200.0
2009-10-12 10:50:00,28.99,29.0,28.97,28.97,26000.0,24.566,24.5745,24.549,24.549,26000.0
2009-10-12 10:55:00,28.97,28.98,28.93,28.93,65400.0,24.549,24.5575,24.5152,24.5152,65400.0
2009-10-12 11:00:00,28.93,28.93,28.91,28.91,34200.0,24.5152,24.5152,24.4982,24.4982,34200.0
2009-10-12 11:05:00,28.91,28.92,28.91,28.92,25900.0,24.4982,24.5067,24.4982,24.5067,25900.0
2009-10-12 11:10:00,28.92,28.92,28.91,28.92,22300.0,24.5067,24.5067,24.4982,24.5067,22300.0
2009-10-12 11:15:00,28.91,28.92,28.91,28.91,46500.0,24.4982,24.5067,24.4982,24.4982,46500.0
2009-10-12 11:20:00,28.92,28.92,28.87,28.89,120200.0,24.5067,24.5067,24.4643,24.4813,120200.0
2009-10-12 11:25:00,28.9,28.9,28.88,28.88,57500.0,24.4897,24.4897,24.4728,24.4728,57500.0
2009-10-12 11:30:00,28.89,28.89,28.86,28.86,26800.0,24.4813,24.4813,24.4558,24.4558,26800.0
2009-10-12 11:35:00,28.86,28.87,28.86,28.86,25700.0,24.4558,24.4643,24.4558,24.4558,25700.0
2009-10-12 11:40:00,28.86,28.87,28.84,28.85,81100.0,24.4558,24.4643,24.4389,24.4474,81100.0
2009-10-12 11:45:00,28.85,28.86,28.85,28.85,42500.0,24.4474,24.4558,24.4474,24.4474,42500.0
2009-10-12 11:50:00,28.86,28.86,28.8,28.83,103600.0,24.4558,24.4558,24.405,24.4304,103600.0
2009-10-12 11:55:00,28.82,28.83,28.81,28.81,33700.0,24.4219,24.4304,24.4135,24.4135,33700.0
2009-10-12 12:00:00,28.81,28.82,28.76,28.76,141300.0,24.4135,24.4219,24.3711,24.3711,141300.0
2009-10-12 12:05:00,28.77,28.77,28.74,28.74,64300.0,24.3796,24.3796,24.3541,24.3541,64300.0
2009-10-12 12:10:00,28.74,28.8,28.73,28.79,56700.0,24.3541,24.405,24.3457,24.3965,56700.0
2009-10-12 12:15:00,28.79,28.84,28.78,28.83,36100.0,24.3965,24.4389,24.388,24.4304,36100.0
2009-10-12 12:20:00,28.84,28.86,28.83,28.85,51400.0,24.4389,24.4558,24.4304,24.4474,51400.0
2009-10-12 12:25:00,28.85,28.86,28.84,28.84,28600.0,24.4474,24.4558,24.4389,24.4389,28600.0
2009-10-12 12:30:00,28.83,28.83,28.8,28.8,21100.0,24.4304,24.4304,24.405,24.405,21100.0
2009-10-12 12:35:00,28.8,28.81,28.8,28.8,8900.0,24.405,24.4135,24.405,24.405,8900.0
2009-10-12 12:40:00,28.8,28.81,28.8,28.81,34800.0,24.405,24.4135,24.405,24.4135,34800.0
2009-10-12 12:45:00,28.81,28.81,28.8,28.81,5800.0,24.4135,24.4135,24.405,24.4135,5800.0
2009-10-12 12:50:00,28.8,28.81,28.8,28.8,17000.0,24.405,24.4135,24.405,24.405,17000.0
2009-10-12 12:55:00,28.81,28.81,28.8,28.8,9000.0,24.4135,24.4135,24.405,24.405,9000.0
2009-10-12 13:00:00,28.81,28.81,28.8,28.8,13400.0,24.4135,24.4135,24.405,24.405,13400.0
2009-10-12 13:05:00,28.81,28.81,28.8,28.8,5900.0,24.4135,24.4135,24.405,24.405,5900.0
2009-10-12 13:10:00,28.81,28.81,28.79,28.79,78700.0,24.4135,24.4135,24.3965,24.3965,78700.0
2009-10-12 13:15:00,28.79,28.8,28.78,28.78,43900.0,24.3965,24.405,24.388,24.388,43900.0
2009-10-12 13:20:00,28.78,28.79,28.78,28.79,30500.0,24.388,24.3965,24.388,24.3965,30500.0
2009-10-12 13:25:00,28.78,28.79,28.78,28.78,18200.0,24.388,24.3965,24.388,24.388,18200.0
2009-10-12 13:30:00,28.79,28.8,28.76,28.76,55500.0,24.3965,24.405,24.3711,24.3711,55500.0
2009-10-12 13:35:00,28.77,28.77,28.73,28.75,133200.0,24.3796,24.3796,24.3457,24.3626,133200.0
2009-10-12 13:40:00,28.75,28.78,28.75,28.78,39300.0,24.3626,24.388,24.3626,24.388,39300.0
2009-10-12 13:45:00,28.78,28.8,28.78,28.8,25500.0,24.388,24.405,24.388,24.405,25500.0
2009-10-12 13:50:00,28.8,28.8,28.79,28.79,22800.0,24.405,24.405,24.3965,24.3965,22800.0
2009-10-12 13:55:00,28.79,28.8,28.79,28.79,25400.0,24.3965,24.405,24.3965,24.3965,25400.0
2009-10-12 14:00:00,28.8,28.8,28.77,28.77,66900.0,24.405,24.405,24.3796,24.3796,66900.0
2009-10-12 14:05:00,28.77,28.79,28.76,28.76,101400.0,24.3796,24.3965,24.3711,24.3711,101400.0
2009-10-12 14:10:00,28.76,28.76,28.69,28.69,71300.0,24.3711,24.3711,24.3118,24.3118,71300.0
2009-10-12 14:15:00,28.69,28.72,28.63,28.65,119600.0,24.3118,24.3372,24.2609,24.2779,119600.0
2009-10-12 14:20:00,28.66,28.67,28.57,28.62,126700.0,24.2864,24.2948,24.2101,24.2525,126700.0
2009-10-12 14:25:00,28.63,28.64,28.59,28.63,123100.0,24.2609,24.2694,24.227,24.2609,123100.0
2009-10-12 14:30:00,28.63,28.63,28.56,28.59,114300.0,24.2609,24.2609,24.2016,24.227,114300.0
2009-10-12 14:35:00,28.58,28.59,28.54,28.55,242300.0,24.2186,24.227,24.1847,24.1931,242300.0
2009-10-12 14:40:00,28.55,28.58,28.54,28.54,88800.0,24.1931,24.2186,24.1847,24.1847,88800.0
2009-10-12 14:45:00,28.54,28.57,28.54,28.55,77200.0,24.1847,24.2101,24.1847,24.1931,77200.0
2009-10-12 14:50:00,28.54,28.55,28.5,28.51,225900.0,24.1847,24.1931,24.1508,24.1592,225900.0
2009-10-12 14:55:00,28.51,28.56,28.49,28.55,124100.0,24.1592,24.2016,24.1423,24.1931,124100.0
2009-10-12 15:00:00,28.55,28.58,28.53,28.53,74000.0,24.1931,24.2186,24.1762,24.1762,74000.0
2009-10-12 15:05:00,28.54,28.54,28.53,28.53,27300.0,24.1847,24.1847,24.1762,24.1762,27300.0
2009-10-12 15:10:00,28.54,28.56,28.52,28.53,66500.0,24.1847,24.2016,24.1677,24.1762,66500.0
2009-10-12 15:15:00,28.52,28.53,28.51,28.51,55400.0,24.1677,24.1762,24.1592,24.1592,55400.0
2009-10-12 15:20:00,28.52,28.54,28.51,28.53,163000.0,24.1677,24.1847,24.1592,24.1762,163000.0
2009-10-12 15:25:00,28.52,28.53,28.51,28.53,96000.0,24.1677,24.1762,24.1592,24.1762,96000.0
2009-10-12 15:30:00,28.53,28.56,28.52,28.56,92800.0,24.1762,24.2016,24.1677,24.2016,92800.0
2009-10-12 15:35:00,28.56,28.56,28.52,28.52,157100.0,24.2016,24.2016,24.1677,24.1677,157100.0
2009-10-12 15:40:00,28.53,28.53,28.51,28.53,72500.0,24.1762,24.1762,24.1592,24.1762,72500.0
2009-10-12 15:45:00,28.53,28.55,28.52,28.55,101000.0,24.1762,24.1931,24.1677,24.1931,101000.0
2009-10-12 15:50:00,28.55,28.59,28.54,28.56,232000.0,24.1931,24.227,24.1847,24.2016,232000.0
2009-10-12 15:55:00,28.55,28.66,28.55,28.64,646800.0,24.1931,24.2864,24.1931,24.2694,646800.0
2009-10-13 09:30:00,28.6,28.79,28.51,28.73,195800.0,24.2355,24.3965,24.1592,24.3457,195800.0
2009-10-13 09:35:00,28.73,28.73,28.6,28.65,116200.0,24.3457,24.3457,24.2355,24.2779,116200.0
2009-10-13 09:40:00,28.65,28.65,28.48,28.54,152800.0,24.2779,24.2779,24.1338,24.1847,152800.0
2009-10-13 09:45:00,28.55,28.57,28.5,28.53,106200.0,24.1931,24.2101,24.1508,24.1762,106200.0
2009-10-13 09:50:00,28.53,28.55,28.47,28.48,85900.0,24.1762,24.1931,24.1253,24.1338,85900.0
2009-10-13 09:55:00,28.47,28.49,28.43,28.46,107200.0,24.1253,24.1423,24.0915,24.1169,107200.0
2009-10-13 10:00:00,28.46,28.47,28.41,28.45,135600.0,24.1169,24.1253,24.0745,24.1084,135600.0
2009-10-13 10:05:00,28.44,28.51,28.43,28.51,127100.0,24.0999,24.1592,24.0915,24.1592,127100.0
2009-10-13 10:10:00,28.51,28.52,28.5,28.51,50100.0,24.1592,24.1677,24.1508,24.1592,50100.0
2009-10-13 10:15:00,28.51,28.51,28.5,28.5,31700.0,24.1592,24.1592,24.1508,24.1508,31700.0
2009-10-13 10:20:00,28.5,28.51,28.45,28.47,116500.0,24.1508,24.1592,24.1084,24.1253,116500.0
2009-10-13 10:25:00,28.47,28.54,28.47,28.53,75400.0,24.1253,24.1847,24.1253,24.1762,75400.0
2009-10-13 10:30:00,28.54,28.56,28.5,28.51,75100.0,24.1847,24.2016,24.1508,24.1592,75100.0
2009-10-13 10:35:00,28.5,28.51,28.48,28.48,70800.0,24.1508,24.1592,24.1338,24.1338,70800.0
2009-10-13 10:40:00,28.48,28.49,28.44,28.47,119600.0,24.1338,24.1423,24.0999,24.1253,119600.0
2009-10-13 10:45:00,28.48,28.49,28.44,28.44,133200.0,24.1338,24.1423,24.0999,24.0999,133200.0
2009-10-13 10:50:00,28.45,28.46,28.42,28.42,69100.0,24.1084,24.1169,24.083,24.083,69100.0
2009-10-13 10:55:00,28.43,28.48,28.42,28.46,110000.0,24.0915,24.1338,24.083,24.1169,110000.0
2009-10-13 11:00:00,28.45,28.45,28.43,28.44,47500.0,24.1084,24.1084,24.0915,24.0999,47500.0
2009-10-13 11:05:00,28.44,28.45,28.39,28.42,121900.0,24.0999,24.1084,24.0576,24.083,121900.0
2009-10-13 11:10:00,28.42,28.46,28.42,28.45,101800.0,24.083,24.1169,24.083,24.1084,101800.0
2009-10-13 11:15:00,28.45,28.47,28.44,28.45,78200.0,24.1084,24.1253,24.0999,24.1084,78200.0
2009-10-13 11:20:00,28.45,28.46,28.43,28.46,81900.0,24.1084,24.1169,24.0915,24.1169,81900.0
2009-10-13 11:25:00,28.46,28.5,28.45,28.5,119500.0,24.1169,24.1508,24.1084,24.1508,119500.0
2009-10-13 11:30:00,28.49,28.51,28.48,28.5,123500.0,24.1423,24.1592,24.1338,24.1508,123500.0
2009-10-13 11:35:00,28.5,28.51,28.47,28.5,81600.0,24.1508,24.1592,24.1253,24.1508,81600.0
2009-10-13 11:40:00,28.5,28.54,28.5,28.53,135900.0,24.1508,24.1847,24.1508,24.1762,135900.0
2009-10-13 11:45:00,28.53,28.55,28.52,28.55,54500.0,24.1762,24.1931,24.1677,24.1931,54500.0
2009-10-13 11:50:00,28.55,28.6,28.53,28.55,403800.0,24.1931,24.2355,24.1762,24.1931,403800.0
2009-10-13 11:55:00,28.56,28.57,28.55,28.56,81800.0,24.2016,24.2101,24.1931,24.2016,81800.0
2009-10-13 12:00:00,28.55,28.56,28.53,28.56,96800.0,24.1931,24.2016,24.1762,24.2016,96800.0
2009-10-13 12:05:00,28.56,28.56,28.52,28.53,82000.0,24.2016,24.2016,24.1677,24.1762,82000.0
2009-10-13 12:10:00,28.52,28.57,28.51,28.55,147300.0,24.1677,24.2101,24.1592,24.1931,147300.0
2009-10-13 12:15:00,28.56,28.56,28.49,28.49,90700.0,24.2016,24.2016,24.1423,24.1423,90700.0
2009-10-13 12:20:00,28.49,28.55,28.49,28.54,136100.0,24.1423,24.1931,24.1423,24.1847,136100.0
2009-10-13 12:25:00,28.54,28.55,28.49,28.49,81800.0,24.1847,24.1931,24.1423,24.1423,81800.0
2009-10-13 12:30:00,28.49,28.5,28.49,28.5,25400.0,24.1423,24.1508,24.1423,24.1508,25400.0
2009-10-13 12:35:00,28.49,28.5,28.48,28.49,39200.0,24.1423,24.1508,24.1338,24.1423,39200.0
2009-10-13 12:40:00,28.5,28.5,28.48,28.49,55100.0,24.1508,24.1508,24.1338,24.1423,55100.0
2009-10-13 12:45:00,28.5,28.51,28.49,28.5,73600.0,24.1508,24.1592,24.1423,24.1508,73600.0
2009-10-13 12:50:00,28.49,28.51,28.49,28.5,72400.0,24.1423,24.1592,24.1423,24.1508,72400.0
2009-10-13 12:55:00,28.49,28.51,28.49,28.5,95600.0,24.1423,24.1592,24.1423,24.1508,95600.0
2009-10-13 13:00:00,28.5,28.5,28.49,28.5,29200.0,24.1508,24.1508,24.1423,24.1508,29200.0
2009-10-13 13:05:00,28.5,28.5,28.49,28.5,100800.0,24.1508,24.1508,24.1423,24.1508,100800.0
2009-10-13 13:10:00,28.5,28.5,28.48,28.5,72000.0,24.1508,24.1508,24.1338,24.1508,72000.0
2009-10-13 13:15:00,28.5,28.5,28.49,28.5,65200.0,24.1508,24.1508,24.1423,24.1508,65200.0
2009-10-13 13:20:00,28.5,28.5,28.47,28.47,57800.0,24.1508,24.1508,24.1253,24.1253,57800.0
2009-10-13 13:25:00,28.47,28.5,28.47,28.5,95100.0,24.1253,24.1508,24.1253,24.1508,95100.0
2009-10-13 13:30:00,28.5,28.5,28.47,28.48,76600.0,24.1508,24.1508,24.1253,24.1338,76600.0
2009-10-13 13:35:00,28.48,28.49,28.47,28.49,43200.0,24.1338,24.1423,24.1253,24.1423,43200.0
2009-10-13 13:40:00,28.49,28.5,28.48,28.5,46000.0,24.1423,24.1508,24.1338,24.1508,46000.0
2009-10-13 13:45:00,28.49,28.5,28.46,28.49,104200.0,24.1423,24.1508,24.1169,24.1423,104200.0
2009-10-13 13:50:00,28.49,28.49,28.47,28.47,105800.0,24.1423,24.1423,24.1253,24.1253,105800.0
2009-10-13 13:55:00,28.48,28.49,28.46,28.48,144300.0,24.1338,24.1423,24.1169,24.1338,144300.0
2009-10-13 14:00:00,28.46,28.48,28.43,28.43,98600.0,24.1169,24.1338,24.0915,24.0915,98600.0
2009-10-13 14:05:00,28.43,28.44,28.36,28.4,78900.0,24.0915,24.0999,24.0321,24.066,78900.0
2009-10-13 14:10:00,28.4,28.44,28.39,28.4,110400.0,24.066,24.0999,24.0576,24.066,110400.0
2009-10-13 14:15:00,28.4,28.45,28.4,28.44,83600.0,24.066,24.1084,24.066,24.0999,83600.0
2009-10-13 14:20:00,28.45,28.45,28.42,28.43,126300.0,24.1084,24.1084,24.083,24.0915,126300.0
2009-10-13 14:25:00,28.42,28.44,28.42,28.42,36800.0,24.083,24.0999,24.083,24.083,36800.0
2009-10-13 14:30:00,28.42,28.43,28.41,28.43,62900.0,24.083,24.0915,24.0745,24.0915,62900.0
2009-10-13 14:35:00,28.43,28.45,28.42,28.44,49300.0,24.0915,24.1084,24.083,24.0999,49300.0
2009-10-13 14:40:00,28.45,28.45,28.43,28.44,127200.0,24.1084,24.1084,24.0915,24.0999,127200.0
2009-10-13 14:45:00,28.43,28.46,28.41,28.44,138300.0,24.0915,24.1169,24.0745,24.0999,138300.0
2009-10-13 14:50:00,28.44,28.45,28.43,28.44,117000.0,24.0999,24.1084,24.0915,24.0999,117000.0
2009-10-13 14:55:00,28.44,28.45,28.41,28.43,71400.0,24.0999,24.1084,24.0745,24.0915,71400.0
2009-10-13 15:00:00,28.43,28.44,28.4,28.43,133600.0,24.0915,24.0999,24.066,24.0915,133600.0
2009-10-13 15:05:00,28.43,28.44,28.41,28.42,99500.0,24.0915,24.0999,24.0745,24.083,99500.0
2009-10-13 15:10:00,28.42,28.45,28.42,28.45,115600.0,24.083,24.1084,24.083,24.1084,115600.0
2009-10-13 15:15:00,28.44,28.48,28.44,28.47,116900.0,24.0999,24.1338,24.0999,24.1253,116900.0
2009-10-13 15:20:00,28.46,28.46,28.44,28.46,115000.0,24.1169,24.1169,24.0999,24.1169,115000.0
2009-10-13 15:25:00,28.46,28.46,28.41,28.42,124800.0,24.1169,24.1169,24.0745,24.083,124800.0
2009-10-13 15:30:00,28.41,28.42,28.4,28.42,148000.0,24.0745,24.083,24.066,24.083,148000.0
2009-10-13 15:35:00,28.42,28.46,28.41,28.43,265500.0,24.083,24.1169,24.0745,24.0915,265500.0
2009-10-13 15:40:00,28.44,28.45,28.43,28.43,125600.0,24.0999,24.1084,24.0915,24.0915,125600.0
2009-10-13 15:45:00,28.43,28.45,28.4,28.42,166200.0,24.0915,24.1084,24.066,24.083,166200.0
2009-10-13 15:50:00,28.42,28.42,28.38,28.39,197500.0,24.083,24.083,24.0491,24.0576,197500.0
2009-10-13 15:55:00,28.39,28.43,28.39,28.43,474700.0,24.0576,24.0915,24.0576,24.0915,474700.0
2009-10-14 09:30:00,28.69,28.72,28.57,28.7,255200.0,24.3118,24.3372,24.2101,24.3202,255200.0
2009-10-14 09:35:00,28.7,28.78,28.69,28.73,191300.0,24.3202,24.388,24.3118,24.3457,191300.0
2009-10-14 09:40:00,28.73,28.83,28.71,28.78,221100.0,24.3457,24.4304,24.3287,24.388,221100.0
2009-10-14 09:45:00,28.78,28.79,28.66,28.66,215400.0,24.388,24.3965,24.2864,24.2864,215400.0
2009-10-14 09:50:00,28.66,28.74,28.66,28.73,268600.0,24.2864,24.3541,24.2864,24.3457,268600.0
2009-10-14 09:55:00,28.73,28.73,28.62,28.63,148500.0,24.3457,24.3457,24.2525,24.2609,148500.0
2009-10-14 10:00:00,28.62,28.63,28.6,28.63,125200.0,24.2525,24.2609,24.2355,24.2609,125200.0
2009-10-14 10:05:00,28.62,28.64,28.58,28.59,124200.0,24.2525,24.2694,24.2186,24.227,124200.0
2009-10-14 10:10:00,28.59,28.64,28.58,28.61,139700.0,24.227,24.2694,24.2186,24.244,139700.0
2009-10-14 10:15:00,28.62,28.63,28.58,28.6,108600.0,24.2525,24.2609,24.2186,24.2355,108600.0
2009-10-14 10:20:00,28.6,28.61,28.49,28.49,167100.0,24.2355,24.244,24.1423,24.1423,167100.0
2009-10-14 10:25:00,28.49,28.54,28.48,28.51,142900.0,24.1423,24.1847,24.1338,24.1592,142900.0
2009-10-14 10:30:00,28.51,28.52,28.5,28.51,58300.0,24.1592,24.1677,24.1508,24.1592,58300.0
2009-10-14 10:35:00,28.52,28.68,28.51,28.54,66900.0,24.1677,24.3033,24.1592,24.1847,66900.0
2009-10-14 10:40:00,28.55,28.55,28.53,28.54,53000.0,24.1931,24.1931,24.1762,24.1847,53000.0
2009-10-14 10:45:00,28.54,28.56,28.53,28.55,77800.0,24.1847,24.2016,24.1762,24.1931,77800.0
2009-10-14 10:50:00,28.55,28.56,28.54,28.55,49600.0,24.1931,24.2016,24.1847,24.1931,49600.0
2009-10-14 10:55:00,28.54,28.6,28.54,28.58,47700.0,24.1847,24.2355,24.1847,24.2186,47700.0
2009-10-14 11:00:00,28.58,28.63,28.58,28.62,96000.0,24.2186,24.2609,24.2186,24.2525,96000.0
2009-10-14 11:05:00,28.62,28.63,28.62,28.63,64000.0,24.2525,24.2609,24.2525,24.2609,64000.0
2009-10-14 11:10:00,28.63,28.66,28.62,28.66,53500.0,24.2609,24.2864,24.2525,24.2864,53500.0
2009-10-14 11:15:00,28.66,28.69,28.64,28.65,78900.0,24.2864,24.3118,24.2694,24.2779,78900.0
2009-10-14 11:20:00,28.65,28.65,28.61,28.61,35200.0,24.2779,24.2779,24.244,24.244,35200.0
2009-10-14 11:25:00,28.62,28.66,28.59,28.63,305700.0,24.2525,24.2864,24.227,24.2609,305700.0
2009-10-14 11:30:00,28.62,28.66,28.62,28.66,36900.0,24.2525,24.2864,24.2525,24.2864,36900.0
2009-10-14 11:35:00,28.65,28.66,28.64,28.64,38500.0,24.2779,24.2864,24.2694,24.2694,38500.0
2009-10-14 11:40:00,28.64,28.67,28.64,28.67,52800.0,24.2694,24.2948,24.2694,24.2948,52800.0
2009-10-14 11:45:00,28.67,28.69,28.66,28.67,61800.0,24.2948,24.3118,24.2864,24.2948,61800.0
2009-10-14 11:50:00,28.68,28.68,28.66,28.66,41300.0,24.3033,24.3033,24.2864,24.2864,41300.0
2009-10-14 11:55:00,28.66,28.67,28.63,28.64,49500.0,24.2864,24.2948,24.2609,24.2694,49500.0
2009-10-14 12:00:00,28.63,28.65,28.62,28.64,41200.0,24.2609,24.2779,24.2525,24.2694,41200.0
2009-10-14 12:05:00,28.64,28.68,28.64,28.68,93300.0,24.2694,24.3033,24.2694,24.3033,93300.0
2009-10-14 12:10:00,28.67,28.68,28.67,28.68,40700.0,24.2948,24.3033,24.2948,24.3033,40700.0
2009-10-14 12:15:00,28.68,28.69,28.67,28.69,25600.0,24.3033,24.3118,24.2948,24.3118,25600.0
2009-10-14 12:20:00,28.69,28.69,28.65,28.65,137300.0,24.3118,24.3118,24.2779,24.2779,137300.0
2009-10-14 12:25:00,28.65,28.67,28.65,28.66,141700.0,24.2779,24.2948,24.2779,24.2864,141700.0
2009-10-14 12:30:00,28.66,28.67,28.62,28.63,96000.0,24.2864,24.2948,24.2525,24.2609,96000.0
2009-10-14 12:35:00,28.63,28.67,28.62,28.66,50700.0,24.2609,24.2948,24.2525,24.2864,50700.0
2009-10-14 12:40:00,28.66,28.69,28.66,28.68,17700.0,24.2864,24.3118,24.2864,24.3033,17700.0
2009-10-14 12:45:00,28.69,28.73,28.68,28.69,94600.0,24.3118,24.3457,24.3033,24.3118,94600.0
2009-10-14 12:50:00,28.7,28.75,28.7,28.75,42300.0,24.3202,24.3626,24.3202,24.3626,42300.0
2009-10-14 12:55:00,28.75,28.77,28.73,28.77,97000.0,24.3626,24.3796,24.3457,24.3796,97000.0
2009-10-14 13:00:00,28.76,28.77,28.76,28.77,37400.0,24.3711,24.3796,24.3711,24.3796,37400.0
2009-10-14 13:05:00,28.77,28.8,28.77,28.8,135000.0,24.3796,24.405,24.3796,24.405,135000.0
2009-10-14 13:10:00,28.8,28.84,28.79,28.84,190300.0,24.405,24.4389,24.3965,24.4389,190300.0
2009-10-14 13:15:00,28.84,28.85,28.82,28.83,86500.0,24.4389,24.4474,24.4219,24.4304,86500.0
2009-10-14 13:20:00,28.83,28.86,28.82,28.83,198800.0,24.4304,24.4558,24.4219,24.4304,198800.0
2009-10-14 13:25:00,28.84,28.84,28.83,28.83,48300.0,24.4389,24.4389,24.4304,24.4304,48300.0
2009-10-14 13:30:00,28.83,28.85,28.83,28.84,93300.0,24.4304,24.4474,24.4304,24.4389,93300.0
2009-10-14 13:35:00,28.85,28.86,28.8,28.8,83900.0,24.4474,24.4558,24.405,24.405,83900.0
2009-10-14 13:40:00,28.8,28.84,28.8,28.84,48000.0,24.405,24.4389,24.405,24.4389,48000.0
2009-10-14 13:45:00,28.83,28.83,28.8,28.82,58000.0,24.4304,24.4304,24.405,24.4219,58000.0
2009-10-14 13:50:00,28.82,28.82,28.79,28.8,47700.0,24.4219,24.4219,24.3965,24.405,47700.0
2009-10-14 13:55:00,28.8,28.82,28.79,28.82,62100.0,24.405,24.4219,24.3965,24.4219,62100.0
2009-10-14 14:00:00,28.81,28.83,28.79,28.8,125900.0,24.4135,24.4304,24.3965,24.405,125900.0
2009-10-14 14:05:00,28.8,28.86,28.8,28.86,91400.0,24.405,24.4558,24.405,24.4558,91400.0
2009-10-14 14:10:00,28.86,28.86,28.79,28.8,67800.0,24.4558,24.4558,24.3965,24.405,67800.0
2009-10-14 14:15:00,28.8,28.84,28.79,28.83,56200.0,24.405,24.4389,24.3965,24.4304,56200.0
2009-10-14 14:20:00,28.83,28.84,28.82,28.82,37900.0,24.4304,24.4389,24.4219,24.4219,37900.0
2009-10-14 14:25:00,28.82,28.83,28.77,28.77,87100.0,24.4219,24.4304,24.3796,24.3796,87100.0
2009-10-14 14:30:00,28.77,28.78,28.76,28.76,39200.0,24.3796,24.388,24.3711,24.3711,39200.0
2009-10-14 14:35:00,28.76,28.78,28.74,28.74,95600.0,24.3711,24.388,24.3541,24.3541,95600.0
2009-10-14 14:40:00,28.74,28.78,28.74,28.77,49500.0,24.3541,24.388,24.3541,24.3796,49500.0
2009-10-14 14:45:00,28.78,28.84,28.76,28.82,115800.0,24.388,24.4389,24.3711,24.4219,115800.0
2009-10-14 14:50:00,28.81,28.82,28.8,28.81,24000.0,24.4135,24.4219,24.405,24.4135,24000.0
2009-10-14 14:55:00,28.81,28.86,28.81,28.84,44200.0,24.4135,24.4558,24.4135,24.4389,44200.0
2009-10-14 15:00:00,28.84,28.88,28.84,28.87,83200.0,24.4389,24.4728,24.4389,24.4643,83200.0
2009-10-14 15:05:00,28.86,28.91,28.86,28.9,83600.0,24.4558,24.4982,24.4558,24.4897,83600.0
2009-10-14 15:10:00,28.9,28.92,28.89,28.9,57900.0,24.4897,24.5067,24.4813,24.4897,57900.0
2009-10-14 15:15:00,28.91,28.91,28.89,28.9,76700.0,24.4982,24.4982,24.4813,24.4897,76700.0
2009-10-14 15:20:00,28.91,28.93,28.89,28.93,78000.0,24.4982,24.5152,24.4813,24.5152,78000.0
2009-10-14 15:25:00,28.92,29.0,28.92,28.98,122000.0,24.5067,24.5745,24.5067,24.5575,122000.0
2009-10-14 15:30:00,28.98,29.0,28.95,28.97,179000.0,24.5575,24.5745,24.5321,24.549,179000.0
2009-10-14 15:35:00,28.97,29.0,28.95,28.98,212600.0,24.549,24.5745,24.5321,24.5575,212600.0
2009-10-14 15:40:00,28.98,28.99,28.92,28.94,217500.0,24.5575,24.566,24.5067,24.5236,217500.0
2009-10-14 15:45:00,28.94,28.95,28.92,28.93,163000.0,24.5236,24.5321,24.5067,24.5152,163000.0
2009-10-14 15:50:00,28.92,28.96,28.92,28.93,313700.0,24.5067,24.5406,24.5067,24.5152,313700.0
2009-10-14 15:55:00,28.93,28.94,28.89,28.91,696600.0,24.5152,24.5236,24.4813,24.4982,696600.0
2009-10-15 09:30:00,28.73,28.91,28.7,28.91,142900.0,24.3457,24.4982,24.3202,24.4982,142900.0
2009-10-15 09:35:00,28.91,28.92,28.82,28.89,104000.0,24.4982,24.5067,24.4219,24.4813,104000.0
2009-10-15 09:40:00,28.9,28.93,28.84,28.88,110400.0,24.4897,24.5152,24.4389,24.4728,110400.0
2009-10-15 09:45:00,28.88,28.97,28.87,28.94,102800.0,24.4728,24.549,24.4643,24.5236,102800.0
2009-10-15 09:50:00,28.94,28.98,28.92,28.95,91400.0,24.5236,24.5575,24.5067,24.5321,91400.0
2009-10-15 09:55:00,28.94,28.99,28.94,28.99,99400.0,24.5236,24.566,24.5236,24.566,99400.0
2009-10-15 10:00:00,29.0,29.02,28.93,28.94,208900.0,24.5745,24.5914,24.5152,24.5236,208900.0
2009-10-15 10:05:00,28.94,28.96,28.92,28.93,87100.0,24.5236,24.5406,24.5067,24.5152,87100.0
2009-10-15 10:10:00,28.93,28.94,28.83,28.9,160200.0,24.5152,24.5236,24.4304,24.4897,160200.0
2009-10-15 10:15:00,28.89,28.96,28.89,28.94,135500.0,24.4813,24.5406,24.4813,24.5236,135500.0
2009-10-15 10:20:00,28.94,28.95,28.87,28.91,80700.0,24.5236,24.5321,24.4643,24.4982,80700.0
2009-10-15 10:25:00,28.9,28.9,28.82,28.85,97000.0,24.4897,24.4897,24.4219,24.4474,97000.0
2009-10-15 10:30:00,28.86,28.86,28.82,28.84,69900.0,24.4558,24.4558,24.4219,24.4389,69900.0
2009-10-15 10:35:00,28.83,28.84,28.8,28.81,71200.0,24.4304,24.4389,24.405,24.4135,71200.0
2009-10-15 10:40:00,28.8,28.8,28.74,28.79,138600.0,24.405,24.405,24.3541,24.3965,138600.0
2009-10-15 10:45:00,28.79,28.79,28.75,28.76,74900.0,24.3965,24.3965,24.3626,24.3711,74900.0
2009-10-15 10:50:00,28.77,28.84,28.74,28.83,83800.0,24.3796,24.4389,24.3541,24.4304,83800.0
2009-10-15 10:55:00,28.83,28.86,28.81,28.86,38500.0,24.4304,24.4558,24.4135,24.4558,38500.0
2009-10-15 11:00:00,28.86,28.88,28.84,28.85,57700.0,24.4558,24.4728,24.4389,24.4474,57700.0
2009-10-15 11:05:00,28.85,28.88,28.84,28.86,38200.0,24.4474,24.4728,24.4389,24.4558,38200.0
2009-10-15 11:10:00,28.87,28.9,28.86,28.89,160200.0,24.4643,24.4897,24.4558,24.4813,160200.0
2009-10-15 11:15:00,28.9,28.9,28.89,28.89,37500.0,24.4897,24.4897,24.4813,24.4813,37500.0
2009-10-15 11:20:00,28.89,28.91,28.87,28.9,67600.0,24.4813,24.4982,24.4643,24.4897,67600.0
2009-10-15 11:25:00,28.89,28.9,28.86,28.87,74600.0,24.4813,24.4897,24.4558,24.4643,74600.0
2009-10-15 11:30:00,28.87,28.92,28.86,28.88,116300.0,24.4643,24.5067,24.4558,24.4728,116300.0
2009-10-15 11:35:00,28.88,28.93,28.87,28.92,72400.0,24.4728,24.5152,24.4643,24.5067,72400.0
2009-10-15 11:40:00,28.92,28.99,28.9,28.99,136100.0,24.5067,24.566,24.4897,24.566,136100.0
2009-10-15 11:45:00,28.98,29.01,28.96,29.01,75900.0,24.5575,24.5829,24.5406,24.5829,75900.0
2009-10-15 11:50:00,29.0,29.03,28.98,28.98,104000.0,24.5745,24.5999,24.5575,24.5575,104000.0
2009-10-15 11:55:00,28.97,29.03,28.97,29.0,67600.0,24.549,24.5999,24.549,24.5745,67600.0
2009-10-15 12:00:00,28.99,29.02,28.99,29.02,74100.0,24.566,24.5914,24.566,24.5914,74100.0
2009-10-15 12:05:00,29.02,29.03,29.01,29.02,72300.0,24.5914,24.5999,24.5829,24.5914,72300.0
2009-10-15 12:10:00,29.02,29.08,29.02,29.06,118000.0,24.5914,24.6423,24.5914,24.6253,118000.0
2009-10-15 12:15:00,29.06,29.09,29.05,29.08,66800.0,24.6253,24.6507,24.6168,24.6423,66800.0
2009-10-15 12:20:00,29.09,29.11,29.08,29.09,115000.0,24.6507,24.6677,24.6423,24.6507,115000.0
2009-10-15 12:25:00,29.09,29.1,29.03,29.03,105900.0,24.6507,24.6592,24.5999,24.5999,105900.0
2009-10-15 12:30:00,29.03,29.05,29.0,29.04,208500.0,24.5999,24.6168,24.5745,24.6084,208500.0
2009-10-15 12:35:00,29.04,29.04,28.97,28.97,77600.0,24.6084,24.6084,24.549,24.549,77600.0
2009-10-15 12:40:00,28.98,28.98,28.96,28.96,26200.0,24.5575,24.5575,24.5406,24.5406,26200.0
2009-10-15 12:45:00,28.96,28.98,28.94,28.98,138200.0,24.5406,24.5575,24.5236,24.5575,138200.0
2009-10-15 12:50:00,28.98,28.98,28.92,28.95,45400.0,24.5575,24.5575,24.5067,24.5321,45400.0
2009-10-15 12:55:00,28.95,28.98,28.92,28.98,95500.0,24.5321,24.5575,24.5067,24.5575,95500.0
2009-10-15 13:00:00,28.98,28.98,28.97,28.98,32500.0,24.5575,24.5575,24.549,24.5575,32500.0
2009-10-15 13:05:00,28.98,28.99,28.97,28.98,36100.0,24.5575,24.566,24.549,24.5575,36100.0
2009-10-15 13:10:00,28.98,28.99,28.97,28.99,49200.0,24.5575,24.566,24.549,24.566,49200.0
2009-10-15 13:15:00,28.99,29.02,28.98,29.02,48000.0,24.566,24.5914,24.5575,24.5914,48000.0
2009-10-15 13:20:00,29.02,29.05,29.01,29.05,46800.0,24.5914,24.6168,24.5829,24.6168,46800.0
2009-10-15 13:25:00,29.05,29.06,29.04,29.05,26700.0,24.6168,24.6253,24.6084,24.6168,26700.0
2009-10-15 13:30:00,29.05,29.07,29.05,29.07,44700.0,24.6168,24.6338,24.6168,24.6338,44700.0
2009-10-15 13:35:00,29.06,29.07,29.03,29.05,104200.0,24.6253,24.6338,24.5999,24.6168,104200.0
2009-10-15 13:40:00,29.06,29.06,29.05,29.06,19300.0,24.6253,24.6253,24.6168,24.6253,19300.0
2009-10-15 13:45:00,29.06,29.07,29.02,29.04,110100.0,24.6253,24.6338,24.5914,24.6084,110100.0
2009-10-15 13:50:00,29.03,29.04,29.02,29.03,15100.0,24.5999,24.6084,24.5914,24.5999,15100.0
2009-10-15 13:55:00,29.03,29.07,29.02,29.05,74700.0,24.5999,24.6338,24.5914,24.6168,74700.0
2009-10-15 14:00:00,29.05,29.07,29.04,29.04,43600.0,24.6168,24.6338,24.6084,24.6084,43600.0
2009-10-15 14:05:00,29.04,29.09,29.04,29.07,69000.0,24.6084,24.6507,24.6084,24.6338,69000.0
2009-10-15 14:10:00,29.06,29.07,29.04,29.04,51800.0,24.6253,24.6338,24.6084,24.6084,51800.0
2009-10-15 14:15:00,29.05,29.07,29.01,29.07,161300.0,24.6168,24.6338,24.5829,24.6338,161300.0
2009-10-15 14:20:00,29.06,29.1,29.05,29.07,132800.0,24.6253,24.6592,24.6168,24.6338,132800.0
2009-10-15 14:25:00,29.06,29.08,29.05,29.07,116100.0,24.6253,24.6423,24.6168,24.6338,116100.0
2009-10-15 14:30:00,29.07,29.12,29.06,29.11,93400.0,24.6338,24.6762,24.6253,24.6677,93400.0
2009-10-15 14:35:00,29.11,29.16,29.11,29.15,83100.0,24.6677,24.7101,24.6677,24.7016,83100.0
2009-10-15 14:40:00,29.15,29.2,29.15,29.19,67700.0,24.7016,24.7439,24.7016,24.7355,67700.0
2009-10-15 14:45:00,29.2,29.22,29.17,29.21,118600.0,24.7439,24.7609,24.7185,24.7524,118600.0
2009-10-15 14:50:00,29.2,29.25,29.2,29.24,66100.0,24.7439,24.7863,24.7439,24.7778,66100.0
2009-10-15 14:55:00,29.24,29.25,29.21,29.23,78500.0,24.7778,24.7863,24.7524,24.7694,78500.0
2009-10-15 15:00:00,29.22,29.25,29.22,29.23,35100.0,24.7609,24.7863,24.7609,24.7694,35100.0
2009-10-15 15:05:00,29.22,29.23,29.19,29.21,111600.0,24.7609,24.7694,24.7355,24.7524,111600.0
2009-10-15 15:10:00,29.2,29.22,29.15,29.16,120900.0,24.7439,24.7609,24.7016,24.7101,120900.0
2009-10-15 15:15:00,29.15,29.17,28.94,29.12,183400.0,24.7016,24.7185,24.5236,24.6762,183400.0
2009-10-15 15:20:00,29.11,29.12,29.09,29.1,128200.0,24.6677,24.6762,24.6507,24.6592,128200.0
2009-10-15 15:25:00,29.1,29.14,29.09,29.1,105600.0,24.6592,24.6931,24.6507,24.6592,105600.0
2009-10-15 15:30:00,29.09,29.12,29.08,29.1,89200.0,24.6507,24.6762,24.6423,24.6592,89200.0
2009-10-15 15:35:00,29.11,29.12,29.09,29.11,86500.0,24.6677,24.6762,24.6507,24.6677,86500.0
2009-10-15 15:40:00,29.12,29.14,29.11,29.13,137800.0,24.6762,24.6931,24.6677,24.6846,137800.0
2009-10-15 15:45:00,29.13,29.15,29.1,29.15,188300.0,24.6846,24.7016,24.6592,24.7016,188300.0
2009-10-15 15:50:00,29.15,29.2,29.14,29.2,291700.0,24.7016,24.7439,24.6931,24.7439,291700.0
2009-10-15 15:55:00,29.2,29.24,29.19,29.21,704800.0,24.7439,24.7778,24.7355,24.7524,704800.0
2009-10-16 09:30:00,29.02,29.1,28.93,29.04,1101900.0,24.5914,24.6592,24.5152,24.6084,1101900.0
2009-10-16 09:35:00,29.03,29.06,28.91,29.02,98600.0,24.5999,24.6253,24.4982,24.5914,98600.0
2009-10-16 09:40:00,29.04,29.08,28.94,29.0,103500.0,24.6084,24.6423,24.5236,24.5745,103500.0
2009-10-16 09:45:00,29.0,29.01,28.93,29.0,277600.0,24.5745,24.5829,24.5152,24.5745,277600.0
2009-10-16 09:50:00,28.99,29.01,28.93,28.95,164500.0,24.566,24.5829,24.5152,24.5321,164500.0
2009-10-16 09:55:00,28.94,29.0,28.88,28.95,350200.0,24.5236,24.5745,24.4728,24.5321,350200.0
2009-10-16 10:00:00,28.94,28.95,28.88,28.9,469300.0,24.5236,24.5321,24.4728,24.4897,469300.0
2009-10-16 10:05:00,28.89,28.96,28.88,28.94,146700.0,24.4813,24.5406,24.4728,24.5236,146700.0
2009-10-16 10:10:00,28.93,28.99,28.91,28.97,139300.0,24.5152,24.566,24.4982,24.549,139300.0
2009-10-16 10:15:00,28.97,29.04,28.96,29.01,110400.0,24.549,24.6084,24.5406,24.5829,110400.0
2009-10-16 10:20:00,29.0,29.03,28.97,28.97,190100.0,24.5745,24.5999,24.549,24.549,190100.0
2009-10-16 10:25:00,28.96,28.97,28.92,28.93,53900.0,24.5406,24.549,24.5067,24.5152,53900.0
2009-10-16 10:30:00,28.92,28.95,28.92,28.94,43500.0,24.5067,24.5321,24.5067,24.5236,43500.0
2009-10-16 10:35:00,28.93,28.97,28.9,28.92,83000.0,24.5152,24.549,24.4897,24.5067,83000.0
2009-10-16 10:40:00,28.91,28.92,28.81,28.87,90900.0,24.4982,24.5067,24.4135,24.4643,90900.0
2009-10-16 10:45:00,28.87,28.91,28.85,28.91,53600.0,24.4643,24.4982,24.4474,24.4982,53600.0
2009-10-16 10:50:00,28.91,28.96,28.9,28.93,119400.0,24.4982,24.5406,24.4897,24.5152,119400.0
2009-10-16 10:55:00,28.92,28.98,28.89,28.97,151400.0,24.5067,24.5575,24.4813,24.549,151400.0
2009-10-16 11:00:00,28.98,29.02,28.98,29.0,187000.0,24.5575,24.5914,24.5575,24.5745,187000.0
2009-10-16 11:05:00,29.0,29.03,28.97,29.01,141000.0,24.5745,24.5999,24.549,24.5829,141000.0
2009-10-16 11:10:00,29.01,29.05,29.0,29.02,104900.0,24.5829,24.6168,24.5745,24.5914,104900.0
2009-10-16 11:15:00,29.02,29.09,29.02,29.07,175700.0,24.5914,24.6507,24.5914,24.6338,175700.0
2009-10-16 11:20:00,29.07,29.09,29.05,29.07,75700.0,24.6338,24.6507,24.6168,24.6338,75700.0
2009-10-16 11:25:00,29.06,29.07,29.01,29.03,132000.0,24.6253,24.6338,24.5829,24.5999,132000.0
2009-10-16 11:30:00,29.03,29.05,29.0,29.0,125400.0,24.5999,24.6168,24.5745,24.5745,125400.0
2009-10-16 11:35:00,29.0,29.05,29.0,29.05,46800.0,24.5745,24.6168,24.5745,24.6168,46800.0
2009-10-16 11:40:00,29.05,29.05,29.01,29.02,45100.0,24.6168,24.6168,24.5829,24.5914,45100.0
2009-10-16 11:45:00,29.02,29.06,29.01,29.02,106900.0,24.5914,24.6253,24.5829,24.5914,106900.0
2009-10-16 11:50:00,29.02,29.03,29.0,29.0,78000.0,24.5914,24.5999,24.5745,24.5745,78000.0
2009-10-16 11:55:00,29.0,29.06,29.0,29.05,69000.0,24.5745,24.6253,24.5745,24.6168,69000.0
2009-10-16 12:00:00,29.05,29.06,29.03,29.04,68800.0,24.6168,24.6253,24.5999,24.6084,68800.0
2009-10-16 12:05:00,29.04,29.08,29.04,29.07,75600.0,24.6084,24.6423,24.6084,24.6338,75600.0
2009-10-16 12:10:00,29.07,29.11,29.06,29.1,168300.0,24.6338,24.6677,24.6253,24.6592,168300.0
2009-10-16 12:15:00,29.1,29.15,29.05,29.06,196200.0,24.6592,24.7016,24.6168,24.6253,196200.0
2009-10-16 12:20:00,29.05,29.07,29.03,29.05,106100.0,24.6168,24.6338,24.5999,24.6168,106100.0
2009-10-16 12:25:00,29.05,29.06,29.03,29.05,114700.0,24.6168,24.6253,24.5999,24.6168,114700.0
2009-10-16 12:30:00,29.05,29.08,29.04,29.04,29900.0,24.6168,24.6423,24.6084,24.6084,29900.0
2009-10-16 12:35:00,29.04,29.06,29.03,29.06,36400.0,24.6084,24.6253,24.5999,24.6253,36400.0
2009-10-16 12:40:00,29.06,29.09,29.05,29.09,26200.0,24.6253,24.6507,24.6168,24.6507,26200.0
2009-10-16 12:45:00,29.08,29.13,29.07,29.12,88400.0,24.6423,24.6846,24.6338,24.6762,88400.0
2009-10-16 12:50:00,29.12,29.15,29.1,29.15,60500.0,24.6762,24.7016,24.6592,24.7016,60500.0
2009-10-16 12:55:00,29.15,29.18,29.14,29.17,89400.0,24.7016,24.727,24.6931,24.7185,89400.0
2009-10-16 13:00:00,29.17,29.22,29.17,29.21,103700.0,24.7185,24.7609,24.7185,24.7524,103700.0
2009-10-16 13:05:00,29.21,29.25,29.18,29.23,245200.0,24.7524,24.7863,24.727,24.7694,245200.0
2009-10-16 13:10:00,29.24,29.29,29.23,29.28,120900.0,24.7778,24.8202,24.7694,24.8117,120900.0
2009-10-16 13:15:00,29.28,29.31,29.28,29.3,65900.0,24.8117,24.8372,24.8117,24.8287,65900.0
2009-10-16 13:20:00,29.31,29.4,29.31,29.37,203000.0,24.8372,24.9134,24.8372,24.888,203000.0
2009-10-16 13:25:00,29.38,29.46,29.37,29.45,243800.0,24.8965,24.9643,24.888,24.9558,243800.0
2009-10-16 13:30:00,29.45,29.47,29.44,29.46,119000.0,24.9558,24.9727,24.9473,24.9643,119000.0
2009-10-16 13:35:00,29.46,29.5,29.45,29.46,135900.0,24.9643,24.9982,24.9558,24.9643,135900.0
2009-10-16 13:40:00,29.46,29.48,29.42,29.44,159200.0,24.9643,24.9812,24.9304,24.9473,159200.0
2009-10-16 13:45:00,29.43,29.48,29.42,29.46,72500.0,24.9388,24.9812,24.9304,24.9643,72500.0
2009-10-16 13:50:00,29.46,29.49,29.45,29.46,89100.0,24.9643,24.9897,24.9558,24.9643,89100.0
2009-10-16 13:55:00,29.46,29.47,29.43,29.44,71100.0,24.9643,24.9727,24.9388,24.9473,71100.0
2009-10-16 14:00:00,29.44,29.44,29.4,29.4,72200.0,24.9473,24.9473,24.9134,24.9134,72200.0
2009-10-16 14:05:00,29.4,29.4,29.36,29.36,91400.0,24.9134,24.9134,24.8795,24.8795,91400.0
2009-10-16 14:10:00,29.36,29.37,29.34,29.36,67300.0,24.8795,24.888,24.8626,24.8795,67300.0
2009-10-16 14:15:00,29.37,29.39,29.34,29.38,167900.0,24.888,24.905,24.8626,24.8965,167900.0
2009-10-16 14:20:00,29.38,29.44,29.38,29.43,151000.0,24.8965,24.9473,24.8965,24.9388,151000.0
2009-10-16 14:25:00,29.42,29.43,29.4,29.4,54000.0,24.9304,24.9388,24.9134,24.9134,54000.0
2009-10-16 14:30:00,29.4,29.41,29.38,29.38,69200.0,24.9134,24.9219,24.8965,24.8965,69200.0
2009-10-16 14:35:00,29.38,29.39,29.37,29.38,34700.0,24.8965,24.905,24.888,24.8965,34700.0
2009-10-16 14:40:00,29.39,29.39,29.36,29.36,83400.0,24.905,24.905,24.8795,24.8795,83400.0
2009-10-16 14:45:00,29.36,29.36,29.34,29.34,52700.0,24.8795,24.8795,24.8626,24.8626,52700.0
2009-10-16 14:50:00,29.34,29.35,29.33,29.35,27300.0,24.8626,24.8711,24.8541,24.8711,27300.0
2009-10-16 14:55:00,29.35,29.35,29.34,29.34,37300.0,24.8711,24.8711,24.8626,24.8626,37300.0
2009-10-16 15:00:00,29.34,29.37,29.34,29.36,74100.0,24.8626,24.888,24.8626,24.8795,74100.0
2009-10-16 15:05:00,29.36,29.38,29.35,29.36,116400.0,24.8795,24.8965,24.8711,24.8795,116400.0
2009-10-16 15:10:00,29.37,29.44,29.37,29.4,139100.0,24.888,24.9473,24.888,24.9134,139100.0
2009-10-16 15:15:00,29.4,29.43,29.39,29.42,116500.0,24.9134,24.9388,24.905,24.9304,116500.0
2009-10-16 15:20:00,29.42,29.43,29.39,29.42,86600.0,24.9304,24.9388,24.905,24.9304,86600.0
2009-10-16 15:25:00,29.41,29.42,29.38,29.42,151000.0,24.9219,24.9304,24.8965,24.9304,151000.0
2009-10-16 15:30:00,29.42,29.44,29.37,29.43,118200.0,24.9304,24.9473,24.888,24.9388,118200.0
2009-10-16 15:35:00,29.44,29.5,29.43,29.47,193400.0,24.9473,24.9982,24.9388,24.9727,193400.0
2009-10-16 15:40:00,29.48,29.52,29.48,29.48,251200.0,24.9812,25.0151,24.9812,24.9812,251200.0
2009-10-16 15:45:00,29.49,29.5,29.43,29.43,163200.0,24.9897,24.9982,24.9388,24.9388,163200.0
2009-10-16 15:50:00,29.44,29.45,29.35,29.37,400800.0,24.9473,24.9558,24.8711,24.888,400800.0
2009-10-16 15:55:00,29.37,29.42,29.35,29.42,651800.0,24.888,24.9304,24.8711,24.9304,651800.0
2009-10-19 09:30:00,29.32,29.5,29.2,29.48,226600.0,24.8456,24.9982,24.7439,24.9812,226600.0
2009-10-19 09:35:00,29.48,29.52,29.45,29.5,100100.0,24.9812,25.0151,24.9558,24.9982,100100.0
2009-10-19 09:40:00,29.5,29.51,29.43,29.44,97400.0,24.9982,25.0066,24.9388,24.9473,97400.0
2009-10-19 09:45:00,29.43,29.44,29.37,29.41,142800.0,24.9388,24.9473,24.888,24.9219,142800.0
2009-10-19 09:50:00,29.42,29.43,29.34,29.35,163900.0,24.9304,24.9388,24.8626,24.8711,163900.0
2009-10-19 09:55:00,29.35,29.44,29.33,29.37,305900.0,24.8711,24.9473,24.8541,24.888,305900.0
2009-10-19 10:00:00,29.36,29.42,29.35,29.38,155700.0,24.8795,24.9304,24.8711,24.8965,155700.0
2009-10-19 10:05:00,29.37,29.45,29.37,29.43,197900.0,24.888,24.9558,24.888,24.9388,197900.0
2009-10-19 10:10:00,29.43,29.43,29.33,29.34,109100.0,24.9388,24.9388,24.8541,24.8626,109100.0
2009-10-19 10:15:00,29.34,29.34,29.27,29.32,108100.0,24.8626,24.8626,24.8033,24.8456,108100.0
2009-10-19 10:20:00,29.32,29.47,29.32,29.45,120100.0,24.8456,24.9727,24.8456,24.9558,120100.0
2009-10-19 10:25:00,29.45,29.47,29.43,29.45,130800.0,24.9558,24.9727,24.9388,24.9558,130800.0
2009-10-19 10:30:00,29.45,29.52,29.45,29.52,102000.0,24.9558,25.0151,24.9558,25.0151,102000.0
2009-10-19 10:35:00,29.52,29.6,29.51,29.6,171400.0,25.0151,25.0829,25.0066,25.0829,171400.0
2009-10-19 10:40:00,29.59,29.7,29.59,29.64,458000.0,25.0744,25.1676,25.0744,25.1168,458000.0
2009-10-19 10:45:00,29.65,29.7,29.6,29.61,169100.0,25.1253,25.1676,25.0829,25.0914,169100.0
2009-10-19 10:50:00,29.6,29.67,29.6,29.66,146500.0,25.0829,25.1422,25.0829,25.1337,146500.0
2009-10-19 10:55:00,29.65,29.7,29.65,29.68,96000.0,25.1253,25.1676,25.1253,25.1507,96000.0
2009-10-19 11:00:00,29.68,29.74,29.68,29.68,138700.0,25.1507,25.2015,25.1507,25.1507,138700.0
2009-10-19 11:05:00,29.69,29.69,29.64,29.65,59600.0,25.1592,25.1592,25.1168,25.1253,59600.0
2009-10-19 11:10:00,29.65,29.69,29.65,29.69,43300.0,25.1253,25.1592,25.1253,25.1592,43300.0
2009-10-19 11:15:00,29.69,29.78,29.68,29.77,203400.0,25.1592,25.2354,25.1507,25.227,203400.0
2009-10-19 11:20:00,29.77,29.84,29.76,29.84,175300.0,25.227,25.2863,25.2185,25.2863,175300.0
2009-10-19 11:25:00,29.84,29.89,29.82,29.88,210300.0,25.2863,25.3287,25.2693,25.3202,210300.0
2009-10-19 11:30:00,29.89,29.93,29.88,29.9,162100.0,25.3287,25.3625,25.3202,25.3371,162100.0
2009-10-19 11:35:00,29.9,29.91,29.84,29.84,80700.0,25.3371,25.3456,25.2863,25.2863,80700.0
2009-10-19 11:40:00,29.84,29.87,29.84,29.86,103600.0,25.2863,25.3117,25.2863,25.3032,103600.0
2009-10-19 11:45:00,29.86,29.89,29.84,29.89,135600.0,25.3032,25.3287,25.2863,25.3287,135600.0
2009-10-19 11:50:00,29.89,29.95,29.89,29.93,239000.0,25.3287,25.3795,25.3287,25.3625,239000.0
2009-10-19 11:55:00,29.92,29.96,29.92,29.96,224100.0,25.3541,25.388,25.3541,25.388,224100.0
2009-10-19 12:00:00,29.96,29.97,29.91,29.91,166400.0,25.388,25.3964,25.3456,25.3456,166400.0
2009-10-19 12:05:00,29.91,29.92,29.87,29.9,148500.0,25.3456,25.3541,25.3117,25.3371,148500.0
2009-10-19 12:10:00,29.89,29.9,29.87,29.87,147100.0,25.3287,25.3371,25.3117,25.3117,147100.0
2009-10-19 12:15:00,29.86,29.89,29.85,29.85,89200.0,25.3032,25.3287,25.2948,25.2948,89200.0
2009-10-19 12:20:00,29.85,29.88,29.84,29.86,129300.0,25.2948,25.3202,25.2863,25.3032,129300.0
2009-10-19 12:25:00,29.86,29.88,29.85,29.86,89700.0,25.3032,25.3202,25.2948,25.3032,89700.0
2009-10-19 12:30:00,29.85,29.88,29.85,29.87,43900.0,25.2948,25.3202,25.2948,25.3117,43900.0
2009-10-19 12:35:00,29.87,29.88,29.84,29.85,78900.0,25.3117,25.3202,25.2863,25.2948,78900.0
2009-10-19 12:40:00,29.85,29.87,29.83,29.87,144500.0,25.2948,25.3117,25.2778,25.3117,144500.0
2009-10-19 12:45:00,29.86,29.88,29.86,29.88,61800.0,25.3032,25.3202,25.3032,25.3202,61800.0
2009-10-19 12:50:00,29.88,29.9,29.87,29.9,58000.0,25.3202,25.3371,25.3117,25.3371,58000.0
2009-10-19 12:55:00,29.9,29.92,29.9,29.92,76800.0,25.3371,25.3541,25.3371,25.3541,76800.0
2009-10-19 13:00:00,29.91,29.93,29.86,29.89,256800.0,25.3456,25.3625,25.3032,25.3287,256800.0
2009-10-19 13:05:00,29.89,29.91,29.89,29.89,55000.0,25.3287,25.3456,25.3287,25.3287,55000.0
2009-10-19 13:10:00,29.89,29.9,29.86,29.86,45700.0,25.3287,25.3371,25.3032,25.3032,45700.0
2009-10-19 13:15:00,29.86,29.88,29.86,29.87,101200.0,25.3032,25.3202,25.3032,25.3117,101200.0
2009-10-19 13:20:00,29.86,29.9,29.86,29.89,79300.0,25.3032,25.3371,25.3032,25.3287,79300.0
2009-10-19 13:25:00,29.89,29.92,29.89,29.89,193500.0,25.3287,25.3541,25.3287,25.3287,193500.0
2009-10-19 13:30:00,29.89,29.92,29.89,29.89,41400.0,25.3287,25.3541,25.3287,25.3287,41400.0
2009-10-19 13:35:00,29.89,29.94,29.89,29.93,125000.0,25.3287,25.371,25.3287,25.3625,125000.0
2009-10-19 13:40:00,29.93,29.94,29.9,29.92,50000.0,25.3625,25.371,25.3371,25.3541,50000.0
2009-10-19 13:45:00,29.91,29.91,29.87,29.89,69300.0,25.3456,25.3456,25.3117,25.3287,69300.0
2009-10-19 13:50:00,29.89,29.91,29.88,29.89,56000.0,25.3287,25.3456,25.3202,25.3287,56000.0
2009-10-19 13:55:00,29.89,29.89,29.87,29.87,100800.0,25.3287,25.3287,25.3117,25.3117,100800.0
2009-10-19 14:00:00,29.87,29.91,29.86,29.9,90300.0,25.3117,25.3456,25.3032,25.3371,90300.0
2009-10-19 14:05:00,29.9,29.93,29.89,29.91,154100.0,25.3371,25.3625,25.3287,25.3456,154100.0
2009-10-19 14:10:00,29.9,29.94,29.9,29.94,88500.0,25.3371,25.371,25.3371,25.371,88500.0
2009-10-19 14:15:00,29.94,29.94,29.91,29.91,48100.0,25.371,25.371,25.3456,25.3456,48100.0
2009-10-19 14:20:00,29.91,29.95,29.9,29.94,111400.0,25.3456,25.3795,25.3371,25.371,111400.0
2009-10-19 14:25:00,29.95,29.95,29.93,29.93,31600.0,25.3795,25.3795,25.3625,25.3625,31600.0
2009-10-19 14:30:00,29.93,29.94,29.89,29.9,150200.0,25.3625,25.371,25.3287,25.3371,150200.0
2009-10-19 14:35:00,29.92,29.92,29.87,29.88,121100.0,25.3541,25.3541,25.3117,25.3202,121100.0
2009-10-19 14:40:00,29.89,29.91,29.87,29.87,53200.0,25.3287,25.3456,25.3117,25.3117,53200.0
2009-10-19 14:45:00,29.87,29.9,29.87,29.89,216400.0,25.3117,25.3371,25.3117,25.3287,216400.0
2009-10-19 14:50:00,29.89,29.91,29.89,29.89,148100.0,25.3287,25.3456,25.3287,25.3287,148100.0
2009-10-19 14:55:00,29.89,29.93,29.89,29.92,243400.0,25.3287,25.3625,25.3287,25.3541,243400.0
2009-10-19 15:00:00,29.93,29.94,29.91,29.92,317000.0,25.3625,25.371,25.3456,25.3541,317000.0
2009-10-19 15:05:00,29.92,29.94,29.91,29.93,134100.0,25.3541,25.371,25.3456,25.3625,134100.0
2009-10-19 15:10:00,29.94,29.97,29.93,29.93,213700.0,25.371,25.3964,25.3625,25.3625,213700.0
2009-10-19 15:15:00,29.93,29.98,29.93,29.96,174000.0,25.3625,25.4049,25.3625,25.388,174000.0
2009-10-19 15:20:00,29.96,29.97,29.9,29.91,107600.0,25.388,25.3964,25.3371,25.3456,107600.0
2009-10-19 15:25:00,29.91,29.92,29.89,29.89,119300.0,25.3456,25.3541,25.3287,25.3287,119300.0
2009-10-19 15:30:00,29.9,29.92,29.88,29.89,381200.0,25.3371,25.3541,25.3202,25.3287,381200.0
2009-10-19 15:35:00,29.89,29.91,29.88,29.9,263800.0,25.3287,25.3456,25.3202,25.3371,263800.0
2009-10-19 15:40:00,29.89,29.91,29.88,29.9,106200.0,25.3287,25.3456,25.3202,25.3371,106200.0
2009-10-19 15:45:00,29.91,29.94,29.88,29.92,401900.0,25.3456,25.371,25.3202,25.3541,401900.0
2009-10-19 15:50:00,29.92,29.92,29.9,29.9,379500.0,25.3541,25.3541,25.3371,25.3371,379500.0
2009-10-19 15:55:00,29.91,29.91,29.83,29.85,713500.0,25.3456,25.3456,25.2778,25.2948,713500.0
2009-10-20 09:30:00,29.73,29.73,29.51,29.55,411500.0,25.1931,25.1931,25.0066,25.0405,411500.0
2009-10-20 09:35:00,29.54,29.57,29.38,29.4,201700.0,25.0321,25.0575,24.8965,24.9134,201700.0
2009-10-20 09:40:00,29.39,29.52,29.39,29.45,215000.0,24.905,25.0151,24.905,24.9558,215000.0
2009-10-20 09:45:00,29.45,29.54,29.39,29.51,197000.0,24.9558,25.0321,24.905,25.0066,197000.0
2009-10-20 09:50:00,29.52,29.54,29.42,29.45,229000.0,25.0151,25.0321,24.9304,24.9558,229000.0
2009-10-20 09:55:00,29.45,29.47,29.36,29.36,224800.0,24.9558,24.9727,24.8795,24.8795,224800.0
2009-10-20 10:00:00,29.37,29.44,29.36,29.44,187200.0,24.888,24.9473,24.8795,24.9473,187200.0
2009-10-20 10:05:00,29.44,29.45,29.39,29.4,132100.0,24.9473,24.9558,24.905,24.9134,132100.0
2009-10-20 10:10:00,29.4,29.42,29.33,29.37,128800.0,24.9134,24.9304,24.8541,24.888,128800.0
2009-10-20 10:15:00,29.38,29.38,29.25,29.34,247600.0,24.8965,24.8965,24.7863,24.8626,247600.0
2009-10-20 10:20:00,29.34,29.35,29.3,29.3,129100.0,24.8626,24.8711,24.8287,24.8287,129100.0
2009-10-20 10:25:00,29.3,29.32,29.25,29.25,166600.0,24.8287,24.8456,24.7863,24.7863,166600.0
2009-10-20 10:30:00,29.25,29.29,29.25,29.28,109300.0,24.7863,24.8202,24.7863,24.8117,109300.0
2009-10-20 10:35:00,29.27,29.36,29.27,29.34,97400.0,24.8033,24.8795,24.8033,24.8626,97400.0
2009-10-20 10:40:00,29.34,29.37,29.31,29.32,129500.0,24.8626,24.888,24.8372,24.8456,129500.0
2009-10-20 10:45:00,29.33,29.4,29.33,29.4,253900.0,24.8541,24.9134,24.8541,24.9134,253900.0
2009-10-20 10:50:00,29.39,29.4,29.34,29.39,133100.0,24.905,24.9134,24.8626,24.905,133100.0
2009-10-20 10:55:00,29.39,29.4,29.32,29.33,113300.0,24.905,24.9134,24.8456,24.8541,113300.0
2009-10-20 11:00:00,29.33,29.36,29.33,29.34,120800.0,24.8541,24.8795,24.8541,24.8626,120800.0
2009-10-20 11:05:00,29.34,29.35,29.29,29.32,129800.0,24.8626,24.8711,24.8202,24.8456,129800.0
2009-10-20 11:10:00,29.32,29.35,29.29,29.33,118200.0,24.8456,24.8711,24.8202,24.8541,118200.0
2009-10-20 11:15:00,29.33,29.34,29.3,29.3,92900.0,24.8541,24.8626,24.8287,24.8287,92900.0
2009-10-20 11:20:00,29.3,29.31,29.28,29.31,86800.0,24.8287,24.8372,24.8117,24.8372,86800.0
2009-10-20 11:25:00,29.3,29.31,29.24,29.24,135200.0,24.8287,24.8372,24.7778,24.7778,135200.0
2009-10-20 11:30:00,29.24,29.27,29.16,29.17,206000.0,24.7778,24.8033,24.7101,24.7185,206000.0
2009-10-20 11:35:00,29.17,29.2,29.05,29.08,213000.0,24.7185,24.7439,24.6168,24.6423,213000.0
2009-10-20 11:40:00,29.08,29.13,29.05,29.06,137200.0,24.6423,24.6846,24.6168,24.6253,137200.0
2009-10-20 11:45:00,29.05,29.13,29.02,29.12,179100.0,24.6168,24.6846,24.5914,24.6762,179100.0
2009-10-20 11:50:00,29.11,29.12,29.07,29.07,107800.0,24.6677,24.6762,24.6338,24.6338,107800.0
2009-10-20 11:55:00,29.07,29.08,29.04,29.05,126600.0,24.6338,24.6423,24.6084,24.6168,126600.0
2009-10-20 12:00:00,29.05,29.09,29.02,29.04,199400.0,24.6168,24.6507,24.5914,24.6084,199400.0
2009-10-20 12:05:00,29.03,29.09,29.0,29.07,129300.0,24.5999,24.6507,24.5745,24.6338,129300.0
2009-10-20 12:10:00,29.06,29.09,29.05,29.08,65000.0,24.6253,24.6507,24.6168,24.6423,65000.0
2009-10-20 12:15:00,29.08,29.08,29.02,29.03,97900.0,24.6423,24.6423,24.5914,24.5999,97900.0
2009-10-20 12:20:00,29.04,29.05,29.01,29.04,65000.0,24.6084,24.6168,24.5829,24.6084,65000.0
2009-10-20 12:25:00,29.04,29.07,29.03,29.04,73900.0,24.6084,24.6338,24.5999,24.6084,73900.0
2009-10-20 12:30:00,29.05,29.08,29.02,29.06,118100.0,24.6168,24.6423,24.5914,24.6253,118100.0
2009-10-20 12:35:00,29.05,29.06,28.99,29.01,93600.0,24.6168,24.6253,24.566,24.5829,93600.0
2009-10-20 12:40:00,29.02,29.08,29.01,29.08,54600.0,24.5914,24.6423,24.5829,24.6423,54600.0
2009-10-20 12:45:00,29.08,29.13,29.07,29.1,70100.0,24.6423,24.6846,24.6338,24.6592,70100.0
2009-10-20 12:50:00,29.1,29.15,29.1,29.11,87500.0,24.6592,24.7016,24.6592,24.6677,87500.0
2009-10-20 12:55:00,29.1,29.13,29.1,29.13,47100.0,24.6592,24.6846,24.6592,24.6846,47100.0
2009-10-20 13:00:00,29.13,29.17,29.11,29.14,53200.0,24.6846,24.7185,24.6677,24.6931,53200.0
2009-10-20 13:05:00,29.13,29.16,29.12,29.14,82500.0,24.6846,24.7101,24.6762,24.6931,82500.0
2009-10-20 13:10:00,29.13,29.17,29.1,29.17,63500.0,24.6846,24.7185,24.6592,24.7185,63500.0
2009-10-20 13:15:00,29.16,29.17,29.12,29.12,97400.0,24.7101,24.7185,24.6762,24.6762,97400.0
2009-10-20 13:20:00,29.12,29.15,29.12,29.14,26100.0,24.6762,24.7016,24.6762,24.6931,26100.0
2009-10-20 13:25:00,29.13,29.16,29.12,29.16,68700.0,24.6846,24.7101,24.6762,24.7101,68700.0
2009-10-20 13:30:00,29.15,29.18,29.13,29.17,99500.0,24.7016,24.727,24.6846,24.7185,99500.0
2009-10-20 13:35:00,29.16,29.17,29.14,29.14,38900.0,24.7101,24.7185,24.6931,24.6931,38900.0
2009-10-20 13:40:00,29.15,29.15,29.11,29.13,29200.0,24.7016,24.7016,24.6677,24.6846,29200.0
2009-10-20 13:45:00,29.13,29.16,29.13,29.15,32000.0,24.6846,24.7101,24.6846,24.7016,32000.0
2009-10-20 13:50:00,29.15,29.19,29.14,29.18,52700.0,24.7016,24.7355,24.6931,24.727,52700.0
2009-10-20 13:55:00,29.18,29.19,29.11,29.13,67800.0,24.727,24.7355,24.6677,24.6846,67800.0
2009-10-20 14:00:00,29.13,29.17,29.12,29.17,66500.0,24.6846,24.7185,24.6762,24.7185,66500.0
2009-10-20 14:05:00,29.18,29.26,29.17,29.25,126400.0,24.727,24.7948,24.7185,24.7863,126400.0
2009-10-20 14:10:00,29.25,29.28,29.24,29.28,103100.0,24.7863,24.8117,24.7778,24.8117,103100.0
2009-10-20 14:15:00,29.28,29.32,29.27,29.32,67400.0,24.8117,24.8456,24.8033,24.8456,67400.0
2009-10-20 14:20:00,29.32,29.34,29.31,29.32,96200.0,24.8456,24.8626,24.8372,24.8456,96200.0
2009-10-20 14:25:00,29.31,29.32,29.26,29.28,51400.0,24.8372,24.8456,24.7948,24.8117,51400.0
2009-10-20 14:30:00,29.28,29.32,29.25,29.32,69900.0,24.8117,24.8456,24.7863,24.8456,69900.0
2009-10-20 14:35:00,29.32,29.35,29.31,29.33,102600.0,24.8456,24.8711,24.8372,24.8541,102600.0
2009-10-20 14:40:00,29.31,29.36,29.25,29.35,176700.0,24.8372,24.8795,24.7863,24.8711,176700.0
2009-10-20 14:45:00,29.35,29.37,29.34,29.34,62300.0,24.8711,24.888,24.8626,24.8626,62300.0
2009-10-20 14:50:00,29.35,29.35,29.34,29.35,28000.0,24.8711,24.8711,24.8626,24.8711,28000.0
2009-10-20 14:55:00,29.34,29.37,29.32,29.36,74600.0,24.8626,24.888,24.8456,24.8795,74600.0
2009-10-20 15:00:00,29.37,29.38,29.33,29.33,72300.0,24.888,24.8965,24.8541,24.8541,72300.0
2009-10-20 15:05:00,29.33,29.34,29.27,29.28,83300.0,24.8541,24.8626,24.8033,24.8117,83300.0
2009-10-20 15:10:00,29.28,29.29,29.22,29.26,101000.0,24.8117,24.8202,24.7609,24.7948,101000.0
2009-10-20 15:15:00,29.26,29.27,29.21,29.26,78800.0,24.7948,24.8033,24.7524,24.7948,78800.0
2009-10-20 15:20:00,29.26,29.29,29.22,29.22,92300.0,24.7948,24.8202,24.7609,24.7609,92300.0
2009-10-20 15:25:00,29.22,29.27,29.22,29.25,74900.0,24.7609,24.8033,24.7609,24.7863,74900.0
2009-10-20 15:30:00,29.27,29.31,29.26,29.31,130600.0,24.8033,24.8372,24.7948,24.8372,130600.0
2009-10-20 15:35:00,29.31,29.35,29.3,29.32,65900.0,24.8372,24.8711,24.8287,24.8456,65900.0
2009-10-20 15:40:00,29.31,29.37,29.31,29.31,164900.0,24.8372,24.888,24.8372,24.8372,164900.0
2009-10-20 15:45:00,29.32,29.36,29.3,29.35,190000.0,24.8456,24.8795,24.8287,24.8711,190000.0
2009-10-20 15:50:00,29.35,29.36,29.3,29.31,163500.0,24.8711,24.8795,24.8287,24.8372,163500.0
2009-10-20 15:55:00,29.3,29.36,29.3,29.34,465300.0,24.8287,24.8795,24.8287,24.8626,465300.0
2009-10-21 09:30:00,29.34,29.49,29.24,29.4,192300.0,24.8626,24.9897,24.7778,24.9134,192300.0
2009-10-21 09:35:00,29.4,29.46,29.37,29.42,125500.0,24.9134,24.9643,24.888,24.9304,125500.0
2009-10-21 09:40:00,29.42,29.51,29.41,29.5,86500.0,24.9304,25.0066,24.9219,24.9982,86500.0
2009-10-21 09:45:00,29.51,29.53,29.46,29.52,112500.0,25.0066,25.0236,24.9643,25.0151,112500.0
2009-10-21 09:50:00,29.51,29.68,29.49,29.65,174800.0,25.0066,25.1507,24.9897,25.1253,174800.0
2009-10-21 09:55:00,29.65,29.68,29.63,29.67,104600.0,25.1253,25.1507,25.1083,25.1422,104600.0
2009-10-21 10:00:00,29.67,29.78,29.67,29.74,130300.0,25.1422,25.2354,25.1422,25.2015,130300.0
2009-10-21 10:05:00,29.75,29.9,29.74,29.89,316700.0,25.21,25.3371,25.2015,25.3287,316700.0
2009-10-21 10:10:00,29.89,29.9,29.86,29.89,350500.0,25.3287,25.3371,25.3032,25.3287,350500.0
2009-10-21 10:15:00,29.9,29.9,29.81,29.82,210300.0,25.3371,25.3371,25.2609,25.2693,210300.0
2009-10-21 10:20:00,29.82,29.84,29.74,29.81,119800.0,25.2693,25.2863,25.2015,25.2609,119800.0
2009-10-21 10:25:00,29.81,29.84,29.79,29.8,71300.0,25.2609,25.2863,25.2439,25.2524,71300.0
2009-10-21 10:30:00,29.81,29.84,29.75,29.79,196100.0,25.2609,25.2863,25.21,25.2439,196100.0
2009-10-21 10:35:00,29.78,29.88,29.78,29.82,104400.0,25.2354,25.3202,25.2354,25.2693,104400.0
2009-10-21 10:40:00,29.82,29.93,29.81,29.93,125200.0,25.2693,25.3625,25.2609,25.3625,125200.0
2009-10-21 10:45:00,29.94,29.95,29.86,29.93,93600.0,25.371,25.3795,25.3032,25.3625,93600.0
2009-10-21 10:50:00,29.93,29.96,29.93,29.96,121400.0,25.3625,25.388,25.3625,25.388,121400.0
2009-10-21 10:55:00,29.96,29.96,29.85,29.89,117700.0,25.388,25.388,25.2948,25.3287,117700.0
2009-10-21 11:00:00,29.88,29.89,29.85,29.85,78400.0,25.3202,25.3287,25.2948,25.2948,78400.0
2009-10-21 11:05:00,29.85,29.86,29.82,29.83,48400.0,25.2948,25.3032,25.2693,25.2778,48400.0
2009-10-21 11:10:00,29.83,29.84,29.72,29.72,94200.0,25.2778,25.2863,25.1846,25.1846,94200.0
2009-10-21 11:15:00,29.72,29.75,29.7,29.71,163900.0,25.1846,25.21,25.1676,25.1761,163900.0
2009-10-21 11:20:00,29.72,29.77,29.69,29.77,62200.0,25.1846,25.227,25.1592,25.227,62200.0
2009-10-21 11:25:00,29.78,29.85,29.77,29.84,63100.0,25.2354,25.2948,25.227,25.2863,63100.0
2009-10-21 11:30:00,29.84,29.84,29.71,29.74,98400.0,25.2863,25.2863,25.1761,25.2015,98400.0
2009-10-21 11:35:00,29.75,29.81,29.74,29.79,53300.0,25.21,25.2609,25.2015,25.2439,53300.0
2009-10-21 11:40:00,29.79,29.8,29.78,29.78,23300.0,25.2439,25.2524,25.2354,25.2354,23300.0
2009-10-21 11:45:00,29.79,29.83,29.69,29.69,49300.0,25.2439,25.2778,25.1592,25.1592,49300.0
2009-10-21 11:50:00,29.68,29.86,29.64,29.68,139500.0,25.1507,25.3032,25.1168,25.1507,139500.0
2009-10-21 11:55:00,29.68,29.72,29.67,29.71,24600.0,25.1507,25.1846,25.1422,25.1761,24600.0
2009-10-21 12:00:00,29.72,29.75,29.71,29.73,50400.0,25.1846,25.21,25.1761,25.1931,50400.0
2009-10-21 12:05:00,29.72,29.73,29.7,29.7,72900.0,25.1846,25.1931,25.1676,25.1676,72900.0
2009-10-21 12:10:00,29.7,29.72,29.66,29.67,59000.0,25.1676,25.1846,25.1337,25.1422,59000.0
2009-10-21 12:15:00,29.67,29.68,29.63,29.68,117800.0,25.1422,25.1507,25.1083,25.1507,117800.0
2009-10-21 12:20:00,29.68,29.72,29.67,29.72,72500.0,25.1507,25.1846,25.1422,25.1846,72500.0
2009-10-21 12:25:00,29.72,29.74,29.7,29.73,66200.0,25.1846,25.2015,25.1676,25.1931,66200.0
2009-10-21 12:30:00,29.74,29.75,29.71,29.72,50700.0,25.2015,25.21,25.1761,25.1846,50700.0
2009-10-21 12:35:00,29.72,29.73,29.71,29.72,43400.0,25.1846,25.1931,25.1761,25.1846,43400.0
2009-10-21 12:40:00,29.72,29.75,29.71,29.75,53200.0,25.1846,25.21,25.1761,25.21,53200.0
2009-10-21 12:45:00,29.75,29.8,29.74,29.79,44400.0,25.21,25.2524,25.2015,25.2439,44400.0
2009-10-21 12:50:00,29.79,29.79,29.78,29.78,18600.0,25.2439,25.2439,25.2354,25.2354,18600.0
2009-10-21 12:55:00,29.79,29.79,29.76,29.78,44000.0,25.2439,25.2439,25.2185,25.2354,44000.0
2009-10-21 13:00:00,29.76,29.77,29.73,29.74,43500.0,25.2185,25.227,25.1931,25.2015,43500.0
2009-10-21 13:05:00,29.73,29.74,29.66,29.67,106300.0,25.1931,25.2015,25.1337,25.1422,106300.0
2009-10-21 13:10:00,29.66,29.67,29.65,29.66,48300.0,25.1337,25.1422,25.1253,25.1337,48300.0
2009-10-21 13:15:00,29.65,29.66,29.64,29.65,56500.0,25.1253,25.1337,25.1168,25.1253,56500.0
2009-10-21 13:20:00,29.66,29.67,29.64,29.65,65300.0,25.1337,25.1422,25.1168,25.1253,65300.0
2009-10-21 13:25:00,29.65,29.65,29.6,29.62,51700.0,25.1253,25.1253,25.0829,25.0999,51700.0
2009-10-21 13:30:00,29.62,29.62,29.57,29.59,78900.0,25.0999,25.0999,25.0575,25.0744,78900.0
2009-10-21 13:35:00,29.58,29.65,29.57,29.65,89300.0,25.066,25.1253,25.0575,25.1253,89300.0
2009-10-21 13:40:00,29.65,29.67,29.64,29.66,48800.0,25.1253,25.1422,25.1168,25.1337,48800.0
2009-10-21 13:45:00,29.67,29.67,29.65,29.67,40900.0,25.1422,25.1422,25.1253,25.1422,40900.0
2009-10-21 13:50:00,29.67,29.69,29.66,29.69,37600.0,25.1422,25.1592,25.1337,25.1592,37600.0
2009-10-21 13:55:00,29.69,29.75,29.68,29.74,51400.0,25.1592,25.21,25.1507,25.2015,51400.0
2009-10-21 14:00:00,29.75,29.75,29.71,29.71,137400.0,25.21,25.21,25.1761,25.1761,137400.0
2009-10-21 14:05:00,29.7,29.72,29.67,29.7,64800.0,25.1676,25.1846,25.1422,25.1676,64800.0
2009-10-21 14:10:00,29.71,29.72,29.63,29.65,60000.0,25.1761,25.1846,25.1083,25.1253,60000.0
2009-10-21 14:15:00,29.64,29.66,29.57,29.66,98400.0,25.1168,25.1337,25.0575,25.1337,98400.0
2009-10-21 14:20:00,29.65,29.68,29.63,29.64,72600.0,25.1253,25.1507,25.1083,25.1168,72600.0
2009-10-21 14:25:00,29.64,29.67,29.64,29.64,59000.0,25.1168,25.1422,25.1168,25.1168,59000.0
2009-10-21 14:30:00,29.64,29.67,29.58,29.59,94300.0,25.1168,25.1422,25.066,25.0744,94300.0
2009-10-21 14:35:00,29.59,29.61,29.58,29.59,60500.0,25.0744,25.0914,25.066,25.0744,60500.0
2009-10-21 14:40:00,29.58,29.62,29.58,29.62,45000.0,25.066,25.0999,25.066,25.0999,45000.0
2009-10-21 14:45:00,29.62,29.7,29.62,29.69,101400.0,25.0999,25.1676,25.0999,25.1592,101400.0
2009-10-21 14:50:00,29.7,29.72,29.67,29.68,64700.0,25.1676,25.1846,25.1422,25.1507,64700.0
2009-10-21 14:55:00,29.68,29.72,29.68,29.72,72200.0,25.1507,25.1846,25.1507,25.1846,72200.0
2009-10-21 15:00:00,29.71,29.72,29.69,29.69,95400.0,25.1761,25.1846,25.1592,25.1592,95400.0
2009-10-21 15:05:00,29.68,29.71,29.68,29.68,46300.0,25.1507,25.1761,25.1507,25.1507,46300.0
2009-10-21 15:10:00,29.68,29.71,29.65,29.66,98100.0,25.1507,25.1761,25.1253,25.1337,98100.0
2009-10-21 15:15:00,29.66,29.66,29.6,29.62,81700.0,25.1337,25.1337,25.0829,25.0999,81700.0
2009-10-21 15:20:00,29.62,29.62,29.46,29.52,319400.0,25.0999,25.0999,24.9643,25.0151,319400.0
2009-10-21 15:25:00,29.51,29.52,29.43,29.45,227000.0,25.0066,25.0151,24.9388,24.9558,227000.0
2009-10-21 15:30:00,29.45,29.46,29.28,29.33,439400.0,24.9558,24.9643,24.8117,24.8541,439400.0
2009-10-21 15:35:00,29.32,29.33,29.26,29.32,377500.0,24.8456,24.8541,24.7948,24.8456,377500.0
2009-10-21 15:40:00,29.32,29.37,29.25,29.25,440200.0,24.8456,24.888,24.7863,24.7863,440200.0
2009-10-21 15:45:00,29.25,29.32,29.24,29.25,220700.0,24.7863,24.8456,24.7778,24.7863,220700.0
2009-10-21 15:50:00,29.25,29.3,29.21,29.26,242300.0,24.7863,24.8287,24.7524,24.7948,242300.0
2009-10-21 15:55:00,29.25,29.26,29.2,29.23,452800.0,24.7863,24.7948,24.7439,24.7694,452800.0
2009-10-22 09:30:00,29.07,29.21,28.87,29.01,261900.0,24.6338,24.7524,24.4643,24.5829,261900.0
2009-10-22 09:35:00,29.01,29.3,29.01,29.15,181400.0,24.5829,24.8287,24.5829,24.7016,181400.0
2009-10-22 09:40:00,29.16,29.27,29.08,29.09,107500.0,24.7101,24.8033,24.6423,24.6507,107500.0
2009-10-22 09:45:00,29.08,29.17,28.94,28.94,138200.0,24.6423,24.7185,24.5236,24.5236,138200.0
2009-10-22 09:50:00,28.94,28.96,28.85,28.96,95000.0,24.5236,24.5406,24.4474,24.5406,95000.0
2009-10-22 09:55:00,28.96,28.98,28.85,28.98,124400.0,24.5406,24.5575,24.4474,24.5575,124400.0
2009-10-22 10:00:00,28.97,28.98,28.85,28.94,181400.0,24.549,24.5575,24.4474,24.5236,181400.0
2009-10-22 10:05:00,28.94,28.99,28.9,28.97,103700.0,24.5236,24.566,24.4897,24.549,103700.0
2009-10-22 10:10:00,28.96,29.0,28.93,28.96,182300.0,24.5406,24.5745,24.5152,24.5406,182300.0
2009-10-22 10:15:00,28.96,28.98,28.9,28.98,92200.0,24.5406,24.5575,24.4897,24.5575,92200.0
2009-10-22 10:20:00,28.98,29.06,28.95,29.04,89000.0,24.5575,24.6253,24.5321,24.6084,89000.0
2009-10-22 10:25:00,29.04,29.05,28.95,28.99,150700.0,24.6084,24.6168,24.5321,24.566,150700.0
2009-10-22 10:30:00,29.0,29.03,28.93,28.99,145000.0,24.5745,24.5999,24.5152,24.566,145000.0
2009-10-22 10:35:00,28.99,29.07,28.97,29.0,90900.0,24.566,24.6338,24.549,24.5745,90900.0
2009-10-22 10:40:00,29.0,29.03,28.97,29.02,90300.0,24.5745,24.5999,24.549,24.5914,90300.0
2009-10-22 10:45:00,29.03,29.04,28.96,28.97,69200.0,24.5999,24.6084,24.5406,24.549,69200.0
2009-10-22 10:50:00,28.96,29.05,28.95,29.02,56500.0,24.5406,24.6168,24.5321,24.5914,56500.0
2009-10-22 10:55:00,29.03,29.08,29.0,29.03,70700.0,24.5999,24.6423,24.5745,24.5999,70700.0
2009-10-22 11:00:00,29.03,29.05,29.01,29.02,53400.0,24.5999,24.6168,24.5829,24.5914,53400.0
2009-10-22 11:05:00,29.02,29.05,28.98,29.02,79600.0,24.5914,24.6168,24.5575,24.5914,79600.0
2009-10-22 11:10:00,29.03,29.06,29.02,29.04,38100.0,24.5999,24.6253,24.5914,24.6084,38100.0
2009-10-22 11:15:00,29.05,29.05,28.98,29.0,49100.0,24.6168,24.6168,24.5575,24.5745,49100.0
2009-10-22 11:20:00,29.0,29.0,28.96,28.97,40500.0,24.5745,24.5745,24.5406,24.549,40500.0
2009-10-22 11:25:00,28.98,29.04,28.98,28.98,42100.0,24.5575,24.6084,24.5575,24.5575,42100.0
2009-10-22 11:30:00,28.98,29.05,28.97,29.0,65400.0,24.5575,24.6168,24.549,24.5745,65400.0
2009-10-22 11:35:00,29.0,29.01,28.97,28.98,47200.0,24.5745,24.5829,24.549,24.5575,47200.0
2009-10-22 11:40:00,28.98,29.03,28.98,29.01,32500.0,24.5575,24.5999,24.5575,24.5829,32500.0
2009-10-22 11:45:00,29.02,29.06,29.01,29.05,102800.0,24.5914,24.6253,24.5829,24.6168,102800.0
2009-10-22 11:50:00,29.04,29.06,28.96,28.99,57600.0,24.6084,24.6253,24.5406,24.566,57600.0
2009-10-22 11:55:00,28.99,29.0,28.97,29.0,16400.0,24.566,24.5745,24.549,24.5745,16400.0
2009-10-22 12:00:00,28.99,29.04,28.98,29.04,44100.0,24.566,24.6084,24.5575,24.6084,44100.0
2009-10-22 12:05:00,29.03,29.05,29.0,29.03,42400.0,24.5999,24.6168,24.5745,24.5999,42400.0
2009-10-22 12:10:00,29.04,29.1,29.03,29.09,31600.0,24.6084,24.6592,24.5999,24.6507,31600.0
2009-10-22 12:15:00,29.08,29.09,29.06,29.06,15800.0,24.6423,24.6507,24.6253,24.6253,15800.0
2009-10-22 12:20:00,29.06,29.08,29.06,29.06,22000.0,24.6253,24.6423,24.6253,24.6253,22000.0
2009-10-22 12:25:00,29.05,29.06,29.01,29.04,33700.0,24.6168,24.6253,24.5829,24.6084,33700.0
2009-10-22 12:30:00,29.04,29.12,29.03,29.11,56100.0,24.6084,24.6762,24.5999,24.6677,56100.0
2009-10-22 12:35:00,29.11,29.17,29.11,29.14,27900.0,24.6677,24.7185,24.6677,24.6931,27900.0
2009-10-22 12:40:00,29.13,29.18,29.13,29.16,31600.0,24.6846,24.727,24.6846,24.7101,31600.0
2009-10-22 12:45:00,29.17,29.21,29.16,29.16,56100.0,24.7185,24.7524,24.7101,24.7101,56100.0
2009-10-22 12:50:00,29.16,29.18,29.15,29.18,17600.0,24.7101,24.727,24.7016,24.727,17600.0
2009-10-22 12:55:00,29.17,29.2,29.17,29.19,30100.0,24.7185,24.7439,24.7185,24.7355,30100.0
2009-10-22 13:00:00,29.18,29.2,29.18,29.18,36700.0,24.727,24.7439,24.727,24.727,36700.0
2009-10-22 13:05:00,29.18,29.19,29.18,29.18,11300.0,24.727,24.7355,24.727,24.727,11300.0
2009-10-22 13:10:00,29.19,29.2,29.17,29.19,37600.0,24.7355,24.7439,24.7185,24.7355,37600.0
2009-10-22 13:15:00,29.18,29.22,29.17,29.2,81800.0,24.727,24.7609,24.7185,24.7439,81800.0
2009-10-22 13:20:00,29.21,29.23,29.19,29.23,25300.0,24.7524,24.7694,24.7355,24.7694,25300.0
2009-10-22 13:25:00,29.23,29.25,29.22,29.24,40300.0,24.7694,24.7863,24.7609,24.7778,40300.0
2009-10-22 13:30:00,29.23,29.24,29.19,29.23,58600.0,24.7694,24.7778,24.7355,24.7694,58600.0
2009-10-22 13:35:00,29.24,29.26,29.22,29.23,62400.0,24.7778,24.7948,24.7609,24.7694,62400.0
2009-10-22 13:40:00,29.22,29.25,29.21,29.25,79600.0,24.7609,24.7863,24.7524,24.7863,79600.0
2009-10-22 13:45:00,29.24,29.28,29.24,29.24,60600.0,24.7778,24.8117,24.7778,24.7778,60600.0
2009-10-22 13:50:00,29.25,29.29,29.25,29.27,80100.0,24.7863,24.8202,24.7863,24.8033,80100.0
2009-10-22 13:55:00,29.26,29.28,29.24,29.25,108900.0,24.7948,24.8117,24.7778,24.7863,108900.0
2009-10-22 14:00:00,29.25,29.32,29.25,29.3,97100.0,24.7863,24.8456,24.7863,24.8287,97100.0
2009-10-22 14:05:00,29.3,29.31,29.28,29.29,110000.0,24.8287,24.8372,24.8117,24.8202,110000.0
2009-10-22 14:10:00,29.29,29.39,29.29,29.38,105100.0,24.8202,24.905,24.8202,24.8965,105100.0
2009-10-22 14:15:00,29.38,29.41,29.36,29.36,124500.0,24.8965,24.9219,24.8795,24.8795,124500.0
2009-10-22 14:20:00,29.36,29.4,29.36,29.4,62200.0,24.8795,24.9134,24.8795,24.9134,62200.0
2009-10-22 14:25:00,29.4,29.41,29.37,29.39,47900.0,24.9134,24.9219,24.888,24.905,47900.0
2009-10-22 14:30:00,29.39,29.43,29.38,29.39,86200.0,24.905,24.9388,24.8965,24.905,86200.0
2009-10-22 14:35:00,29.38,29.45,29.38,29.42,157600.0,24.8965,24.9558,24.8965,24.9304,157600.0
2009-10-22 14:40:00,29.42,29.47,29.41,29.44,130900.0,24.9304,24.9727,24.9219,24.9473,130900.0
2009-10-22 14:45:00,29.45,29.48,29.4,29.41,104400.0,24.9558,24.9812,24.9134,24.9219,104400.0
2009-10-22 14:50:00,29.41,29.42,29.38,29.41,71500.0,24.9219,24.9304,24.8965,24.9219,71500.0
2009-10-22 14:55:00,29.4,29.45,29.39,29.42,42700.0,24.9134,24.9558,24.905,24.9304,42700.0
2009-10-22 15:00:00,29.43,29.5,29.42,29.48,101100.0,24.9388,24.9982,24.9304,24.9812,101100.0
2009-10-22 15:05:00,29.48,29.5,29.44,29.5,65300.0,24.9812,24.9982,24.9473,24.9982,65300.0
2009-10-22 15:10:00,29.5,29.52,29.47,29.48,69800.0,24.9982,25.0151,24.9727,24.9812,69800.0
2009-10-22 15:15:00,29.48,29.53,29.47,29.5,122400.0,24.9812,25.0236,24.9727,24.9982,122400.0
2009-10-22 15:20:00,29.49,29.55,29.49,29.55,130700.0,24.9897,25.0405,24.9897,25.0405,130700.0
2009-10-22 15:25:00,29.55,29.57,29.5,29.52,69600.0,25.0405,25.0575,24.9982,25.0151,69600.0
2009-10-22 15:30:00,29.51,29.52,29.46,29.49,83100.0,25.0066,25.0151,24.9643,24.9897,83100.0
2009-10-22 15:35:00,29.49,29.5,29.43,29.46,87000.0,24.9897,24.9982,24.9388,24.9643,87000.0
2009-10-22 15:40:00,29.45,29.5,29.43,29.48,168600.0,24.9558,24.9982,24.9388,24.9812,168600.0
2009-10-22 15:45:00,29.49,29.49,29.47,29.47,90000.0,24.9897,24.9897,24.9727,24.9727,90000.0
2009-10-22 15:50:00,29.47,29.51,29.45,29.46,313400.0,24.9727,25.0066,24.9558,24.9643,313400.0
2009-10-22 15:55:00,29.45,29.47,29.42,29.44,454600.0,24.9558,24.9727,24.9304,24.9473,454600.0
2009-10-23 09:30:00,29.36,29.43,29.08,29.19,202700.0,24.8795,24.9388,24.6423,24.7355,202700.0
2009-10-23 09:35:00,29.18,29.27,29.15,29.25,106500.0,24.727,24.8033,24.7016,24.7863,106500.0
2009-10-23 09:40:00,29.25,29.37,29.24,29.27,102100.0,24.7863,24.888,24.7778,24.8033,102100.0
2009-10-23 09:45:00,29.26,29.33,29.24,29.31,74000.0,24.7948,24.8541,24.7778,24.8372,74000.0
2009-10-23 09:50:00,29.3,29.37,29.28,29.35,74700.0,24.8287,24.888,24.8117,24.8711,74700.0
2009-10-23 09:55:00,29.36,29.37,29.25,29.34,77100.0,24.8795,24.888,24.7863,24.8626,77100.0
2009-10-23 10:00:00,29.37,29.47,29.17,29.17,298300.0,24.888,24.9727,24.7185,24.7185,298300.0
2009-10-23 10:05:00,29.17,29.22,29.07,29.11,197500.0,24.7185,24.7609,24.6338,24.6677,197500.0
2009-10-23 10:10:00,29.11,29.16,29.04,29.15,125600.0,24.6677,24.7101,24.6084,24.7016,125600.0
2009-10-23 10:15:00,29.15,29.23,29.09,29.23,97000.0,24.7016,24.7694,24.6507,24.7694,97000.0
2009-10-23 10:20:00,29.24,29.24,29.17,29.2,46900.0,24.7778,24.7778,24.7185,24.7439,46900.0
2009-10-23 10:25:00,29.19,29.26,29.16,29.25,88900.0,24.7355,24.7948,24.7101,24.7863,88900.0
2009-10-23 10:30:00,29.25,29.27,29.13,29.17,133300.0,24.7863,24.8033,24.6846,24.7185,133300.0
2009-10-23 10:35:00,29.17,29.22,29.14,29.2,87500.0,24.7185,24.7609,24.6931,24.7439,87500.0
2009-10-23 10:40:00,29.22,29.23,29.16,29.16,27500.0,24.7609,24.7694,24.7101,24.7101,27500.0
2009-10-23 10:45:00,29.17,29.19,29.1,29.12,63100.0,24.7185,24.7355,24.6592,24.6762,63100.0
2009-10-23 10:50:00,29.12,29.13,29.04,29.07,71100.0,24.6762,24.6846,24.6084,24.6338,71100.0
2009-10-23 10:55:00,29.07,29.08,28.95,29.0,89900.0,24.6338,24.6423,24.5321,24.5745,89900.0
2009-10-23 11:00:00,29.0,29.05,28.97,29.01,70200.0,24.5745,24.6168,24.549,24.5829,70200.0
2009-10-23 11:05:00,29.01,29.08,29.0,29.08,54400.0,24.5829,24.6423,24.5745,24.6423,54400.0
2009-10-23 11:10:00,29.08,29.1,29.04,29.05,30100.0,24.6423,24.6592,24.6084,24.6168,30100.0
2009-10-23 11:15:00,29.05,29.06,28.89,28.91,122900.0,24.6168,24.6253,24.4813,24.4982,122900.0
2009-10-23 11:20:00,28.91,28.92,28.85,28.89,95300.0,24.4982,24.5067,24.4474,24.4813,95300.0
2009-10-23 11:25:00,28.89,28.97,28.88,28.97,160400.0,24.4813,24.549,24.4728,24.549,160400.0
2009-10-23 11:30:00,28.96,28.99,28.92,28.92,159700.0,24.5406,24.566,24.5067,24.5067,159700.0
2009-10-23 11:35:00,28.93,28.95,28.86,28.9,266700.0,24.5152,24.5321,24.4558,24.4897,266700.0
2009-10-23 11:40:00,28.91,28.96,28.9,28.94,83600.0,24.4982,24.5406,24.4897,24.5236,83600.0
2009-10-23 11:45:00,28.94,28.97,28.91,28.96,65200.0,24.5236,24.549,24.4982,24.5406,65200.0
2009-10-23 11:50:00,28.95,29.03,28.95,28.98,60400.0,24.5321,24.5999,24.5321,24.5575,60400.0
2009-10-23 11:55:00,28.98,28.98,28.91,28.97,51900.0,24.5575,24.5575,24.4982,24.549,51900.0
2009-10-23 12:00:00,28.97,29.04,28.96,29.01,73000.0,24.549,24.6084,24.5406,24.5829,73000.0
2009-10-23 12:05:00,29.01,29.03,28.98,28.98,58700.0,24.5829,24.5999,24.5575,24.5575,58700.0
2009-10-23 12:10:00,28.98,29.03,28.96,28.98,48800.0,24.5575,24.5999,24.5406,24.5575,48800.0
2009-10-23 12:15:00,28.97,28.99,28.91,28.96,58500.0,24.549,24.566,24.4982,24.5406,58500.0
2009-10-23 12:20:00,28.95,28.95,28.91,28.92,39200.0,24.5321,24.5321,24.4982,24.5067,39200.0
2009-10-23 12:25:00,28.93,28.95,28.91,28.95,15700.0,24.5152,24.5321,24.4982,24.5321,15700.0
2009-10-23 12:30:00,28.95,28.96,28.93,28.93,54900.0,24.5321,24.5406,24.5152,24.5152,54900.0
2009-10-23 12:35:00,28.93,29.0,28.93,28.98,28400.0,24.5152,24.5745,24.5152,24.5575,28400.0
2009-10-23 12:40:00,28.98,28.99,28.97,28.97,12400.0,24.5575,24.566,24.549,24.549,12400.0
2009-10-23 12:45:00,28.98,29.02,28.98,29.01,28600.0,24.5575,24.5914,24.5575,24.5829,28600.0
2009-10-23 12:50:00,29.01,29.04,28.99,29.04,45100.0,24.5829,24.6084,24.566,24.6084,45100.0
2009-10-23 12:55:00,29.04,29.04,28.97,28.98,42200.0,24.6084,24.6084,24.549,24.5575,42200.0
2009-10-23 13:00:00,28.97,28.97,28.91,28.94,73500.0,24.549,24.549,24.4982,24.5236,73500.0
2009-10-23 13:05:00,28.94,28.97,28.91,28.92,48100.0,24.5236,24.549,24.4982,24.5067,48100.0
2009-10-23 13:10:00,28.92,29.01,28.92,29.0,61300.0,24.5067,24.5829,24.5067,24.5745,61300.0
2009-10-23 13:15:00,29.0,29.01,28.98,29.0,27800.0,24.5745,24.5829,24.5575,24.5745,27800.0
2009-10-23 13:20:00,28.99,29.0,28.91,28.96,115400.0,24.566,24.5745,24.4982,24.5406,115400.0
2009-10-23 13:25:00,28.95,28.99,28.94,28.94,65900.0,24.5321,24.566,24.5236,24.5236,65900.0
2009-10-23 13:30:00,28.93,28.93,28.84,28.85,233800.0,24.5152,24.5152,24.4389,24.4474,233800.0
2009-10-23 13:35:00,28.85,28.86,28.77,28.8,97100.0,24.4474,24.4558,24.3796,24.405,97100.0
2009-10-23 13:40:00,28.8,28.85,28.77,28.82,63300.0,24.405,24.4474,24.3796,24.4219,63300.0
2009-10-23 13:45:00,28.83,28.83,28.79,28.8,77700.0,24.4304,24.4304,24.3965,24.405,77700.0
2009-10-23 13:50:00,28.8,28.8,28.73,28.75,218600.0,24.405,24.405,24.3457,24.3626,218600.0
2009-10-23 13:55:00,28.76,28.77,28.72,28.74,58200.0,24.3711,24.3796,24.3372,24.3541,58200.0
2009-10-23 14:00:00,28.73,28.76,28.72,28.73,70000.0,24.3457,24.3711,24.3372,24.3457,70000.0
2009-10-23 14:05:00,28.72,28.79,28.69,28.78,133200.0,24.3372,24.3965,24.3118,24.388,133200.0
2009-10-23 14:10:00,28.79,28.86,28.78,28.82,88400.0,24.3965,24.4558,24.388,24.4219,88400.0
2009-10-23 14:15:00,28.83,28.86,28.82,28.83,38700.0,24.4304,24.4558,24.4219,24.4304,38700.0
2009-10-23 14:20:00,28.84,28.92,28.83,28.86,71200.0,24.4389,24.5067,24.4304,24.4558,71200.0
2009-10-23 14:25:00,28.86,28.88,28.83,28.84,79100.0,24.4558,24.4728,24.4304,24.4389,79100.0
2009-10-23 14:30:00,28.84,28.84,28.78,28.82,42700.0,24.4389,24.4389,24.388,24.4219,42700.0
2009-10-23 14:35:00,28.82,28.83,28.81,28.83,35600.0,24.4219,24.4304,24.4135,24.4304,35600.0
2009-10-23 14:40:00,28.83,28.85,28.8,28.84,34500.0,24.4304,24.4474,24.405,24.4389,34500.0
2009-10-23 14:45:00,28.85,28.86,28.8,28.8,39300.0,24.4474,24.4558,24.405,24.405,39300.0
2009-10-23 14:50:00,28.81,28.86,28.76,28.77,129000.0,24.4135,24.4558,24.3711,24.3796,129000.0
2009-10-23 14:55:00,28.77,28.8,28.75,28.77,65800.0,24.3796,24.405,24.3626,24.3796,65800.0
2009-10-23 15:00:00,28.77,28.8,28.76,28.76,63200.0,24.3796,24.405,24.3711,24.3711,63200.0
2009-10-23 15:05:00,28.76,28.85,28.76,28.81,98100.0,24.3711,24.4474,24.3711,24.4135,98100.0
2009-10-23 15:10:00,28.81,28.91,28.78,28.9,202500.0,24.4135,24.4982,24.388,24.4897,202500.0
2009-10-23 15:15:00,28.9,28.94,28.89,28.94,367200.0,24.4897,24.5236,24.4813,24.5236,367200.0
2009-10-23 15:20:00,28.93,28.95,28.84,28.85,319600.0,24.5152,24.5321,24.4389,24.4474,319600.0
2009-10-23 15:25:00,28.84,28.88,28.79,28.85,134700.0,24.4389,24.4728,24.3965,24.4474,134700.0
2009-10-23 15:30:00,28.85,28.87,28.77,28.81,313000.0,24.4474,24.4643,24.3796,24.4135,313000.0
2009-10-23 15:35:00,28.81,28.83,28.72,28.78,437900.0,24.4135,24.4304,24.3372,24.388,437900.0
2009-10-23 15:40:00,28.78,28.83,28.75,28.83,344600.0,24.388,24.4304,24.3626,24.4304,344600.0
2009-10-23 15:45:00,28.83,28.91,28.82,28.91,296800.0,24.4304,24.4982,24.4219,24.4982,296800.0
2009-10-23 15:50:00,28.9,28.91,28.85,28.87,305300.0,24.4897,24.4982,24.4474,24.4643,305300.0
2009-10-23 15:55:00,28.88,28.91,28.87,28.87,535300.0,24.4728,24.4982,24.4643,24.4643,535300.0
2009-10-26 09:30:00,28.87,29.16,28.86,29.03,174400.0,24.4643,24.7101,24.4558,24.5999,174400.0
2009-10-26 09:35:00,29.05,29.05,28.96,29.03,145900.0,24.6168,24.6168,24.5406,24.5999,145900.0
2009-10-26 09:40:00,29.03,29.09,28.98,29.08,96600.0,24.5999,24.6507,24.5575,24.6423,96600.0
2009-10-26 09:45:00,29.1,29.33,29.1,29.27,302800.0,24.6592,24.8541,24.6592,24.8033,302800.0
2009-10-26 09:50:00,29.28,29.43,29.28,29.43,95800.0,24.8117,24.9388,24.8117,24.9388,95800.0
2009-10-26 09:55:00,29.44,29.45,29.37,29.38,147700.0,24.9473,24.9558,24.888,24.8965,147700.0
2009-10-26 10:00:00,29.38,29.47,29.38,29.43,205200.0,24.8965,24.9727,24.8965,24.9388,205200.0
2009-10-26 10:05:00,29.43,29.46,29.36,29.42,148000.0,24.9388,24.9643,24.8795,24.9304,148000.0
2009-10-26 10:10:00,29.42,29.42,29.31,29.36,126300.0,24.9304,24.9304,24.8372,24.8795,126300.0
2009-10-26 10:15:00,29.36,29.38,29.29,29.34,119200.0,24.8795,24.8965,24.8202,24.8626,119200.0
2009-10-26 10:20:00,29.34,29.4,29.32,29.32,81400.0,24.8626,24.9134,24.8456,24.8456,81400.0
2009-10-26 10:25:00,29.33,29.33,29.27,29.27,44500.0,24.8541,24.8541,24.8033,24.8033,44500.0
2009-10-26 10:30:00,29.27,29.3,29.25,29.26,120400.0,24.8033,24.8287,24.7863,24.7948,120400.0
2009-10-26 10:35:00,29.26,29.32,29.2,29.22,84900.0,24.7948,24.8456,24.7439,24.7609,84900.0
2009-10-26 10:40:00,29.22,29.24,29.19,29.22,38800.0,24.7609,24.7778,24.7355,24.7609,38800.0
2009-10-26 10:45:00,29.22,29.27,29.21,29.26,60100.0,24.7609,24.8033,24.7524,24.7948,60100.0
2009-10-26 10:50:00,29.26,29.27,29.23,29.23,73800.0,24.7948,24.8033,24.7694,24.7694,73800.0
2009-10-26 10:55:00,29.24,29.25,29.2,29.25,94400.0,24.7778,24.7863,24.7439,24.7863,94400.0
2009-10-26 11:00:00,29.24,29.29,29.23,29.27,123900.0,24.7778,24.8202,24.7694,24.8033,123900.0
2009-10-26 11:05:00,29.28,29.34,29.28,29.34,84700.0,24.8117,24.8626,24.8117,24.8626,84700.0
2009-10-26 11:10:00,29.33,29.35,29.22,29.22,151300.0,24.8541,24.8711,24.7609,24.7609,151300.0
2009-10-26 11:15:00,29.22,29.22,29.17,29.17,99900.0,24.7609,24.7609,24.7185,24.7185,99900.0
2009-10-26 11:20:00,29.17,29.26,29.17,29.25,77600.0,24.7185,24.7948,24.7185,24.7863,77600.0
2009-10-26 11:25:00,29.25,29.29,29.14,29.14,115200.0,24.7863,24.8202,24.6931,24.6931,115200.0
2009-10-26 11:30:00,29.14,29.14,28.85,28.93,421900.0,24.6931,24.6931,24.4474,24.5152,421900.0
2009-10-26 11:35:00,28.92,28.95,28.73,28.82,375500.0,24.5067,24.5321,24.3457,24.4219,375500.0
2009-10-26 11:40:00,28.81,28.84,28.75,28.75,118900.0,24.4135,24.4389,24.3626,24.3626,118900.0
2009-10-26 11:45:00,28.75,28.8,28.72,28.73,117300.0,24.3626,24.405,24.3372,24.3457,117300.0
2009-10-26 11:50:00,28.73,28.77,28.71,28.72,83200.0,24.3457,24.3796,24.3287,24.3372,83200.0
2009-10-26 11:55:00,28.73,28.76,28.5,28.54,248800.0,24.3457,24.3711,24.1508,24.1847,248800.0
2009-10-26 12:00:00,28.53,28.62,28.46,28.46,130800.0,24.1762,24.2525,24.1169,24.1169,130800.0
2009-10-26 12:05:00,28.46,28.61,28.42,28.59,186800.0,24.1169,24.244,24.083,24.227,186800.0
2009-10-26 12:10:00,28.6,28.67,28.58,28.67,96900.0,24.2355,24.2948,24.2186,24.2948,96900.0
2009-10-26 12:15:00,28.67,28.71,28.66,28.71,55900.0,24.2948,24.3287,24.2864,24.3287,55900.0
2009-10-26 12:20:00,28.71,28.72,28.61,28.62,59500.0,24.3287,24.3372,24.244,24.2525,59500.0
2009-10-26 12:25:00,28.62,28.66,28.59,28.65,63100.0,24.2525,24.2864,24.227,24.2779,63100.0
2009-10-26 12:30:00,28.65,28.66,28.63,28.65,21300.0,24.2779,24.2864,24.2609,24.2779,21300.0
2009-10-26 12:35:00,28.66,28.66,28.62,28.65,42100.0,24.2864,24.2864,24.2525,24.2779,42100.0
2009-10-26 12:40:00,28.64,28.65,28.57,28.58,59700.0,24.2694,24.2779,24.2101,24.2186,59700.0
2009-10-26 12:45:00,28.58,28.62,28.54,28.57,77800.0,24.2186,24.2525,24.1847,24.2101,77800.0
2009-10-26 12:50:00,28.57,28.63,28.57,28.63,41600.0,24.2101,24.2609,24.2101,24.2609,41600.0
2009-10-26 12:55:00,28.62,28.67,28.61,28.65,70100.0,24.2525,24.2948,24.244,24.2779,70100.0
2009-10-26 13:00:00,28.64,28.66,28.6,28.6,30200.0,24.2694,24.2864,24.2355,24.2355,30200.0
2009-10-26 13:05:00,28.6,28.63,28.59,28.59,32800.0,24.2355,24.2609,24.227,24.227,32800.0
2009-10-26 13:10:00,28.59,28.59,28.5,28.56,88000.0,24.227,24.227,24.1508,24.2016,88000.0
2009-10-26 13:15:00,28.57,28.59,28.48,28.5,48500.0,24.2101,24.227,24.1338,24.1508,48500.0
2009-10-26 13:20:00,28.5,28.53,28.45,28.5,64000.0,24.1508,24.1762,24.1084,24.1508,64000.0
2009-10-26 13:25:00,28.5,28.53,28.46,28.52,86600.0,24.1508,24.1762,24.1169,24.1677,86600.0
2009-10-26 13:30:00,28.52,28.54,28.49,28.51,43800.0,24.1677,24.1847,24.1423,24.1592,43800.0
2009-10-26 13:35:00,28.52,28.57,28.52,28.54,57200.0,24.1677,24.2101,24.1677,24.1847,57200.0
2009-10-26 13:40:00,28.53,28.62,28.53,28.6,57700.0,24.1762,24.2525,24.1762,24.2355,57700.0
2009-10-26 13:45:00,28.61,28.65,28.6,28.61,57500.0,24.244,24.2779,24.2355,24.244,57500.0
2009-10-26 13:50:00,28.6,28.63,28.56,28.63,84600.0,24.2355,24.2609,24.2016,24.2609,84600.0
2009-10-26 13:55:00,28.63,28.65,28.55,28.56,61200.0,24.2609,24.2779,24.1931,24.2016,61200.0
2009-10-26 14:00:00,28.56,28.62,28.54,28.61,74300.0,24.2016,24.2525,24.1847,24.244,74300.0
2009-10-26 14:05:00,28.61,28.65,28.59,28.6,95600.0,24.244,24.2779,24.227,24.2355,95600.0
2009-10-26 14:10:00,28.6,28.64,28.57,28.63,56800.0,24.2355,24.2694,24.2101,24.2609,56800.0
2009-10-26 14:15:00,28.62,28.63,28.51,28.54,85000.0,24.2525,24.2609,24.1592,24.1847,85000.0
2009-10-26 14:20:00,28.55,28.58,28.54,28.56,73000.0,24.1931,24.2186,24.1847,24.2016,73000.0
2009-10-26 14:25:00,28.55,28.6,28.52,28.6,98100.0,24.1931,24.2355,24.1677,24.2355,98100.0
2009-10-26 14:30:00,28.6,28.6,28.52,28.52,82500.0,24.2355,24.2355,24.1677,24.1677,82500.0
2009-10-26 14:35:00,28.52,28.59,28.48,28.59,122900.0,24.1677,24.227,24.1338,24.227,122900.0
2009-10-26 14:40:00,28.59,28.6,28.5,28.51,112300.0,24.227,24.2355,24.1508,24.1592,112300.0
2009-10-26 14:45:00,28.5,28.55,28.48,28.49,89000.0,24.1508,24.1931,24.1338,24.1423,89000.0
2009-10-26 14:50:00,28.5,28.58,28.5,28.58,68600.0,24.1508,24.2186,24.1508,24.2186,68600.0
2009-10-26 14:55:00,28.58,28.66,28.57,28.6,106700.0,24.2186,24.2864,24.2101,24.2355,106700.0
2009-10-26 15:00:00,28.61,28.64,28.58,28.63,46000.0,24.244,24.2694,24.2186,24.2609,46000.0
2009-10-26 15:05:00,28.63,28.64,28.54,28.58,83400.0,24.2609,24.2694,24.1847,24.2186,83400.0
2009-10-26 15:10:00,28.58,28.61,28.56,28.58,61500.0,24.2186,24.244,24.2016,24.2186,61500.0
2009-10-26 15:15:00,28.57,28.64,28.56,28.62,96400.0,24.2101,24.2694,24.2016,24.2525,96400.0
2009-10-26 15:20:00,28.61,28.63,28.55,28.61,195100.0,24.244,24.2609,24.1931,24.244,195100.0
2009-10-26 15:25:00,28.6,28.61,28.56,28.57,146100.0,24.2355,24.244,24.2016,24.2101,146100.0
2009-10-26 15:30:00,28.58,28.65,28.56,28.61,99900.0,24.2186,24.2779,24.2016,24.244,99900.0
2009-10-26 15:35:00,28.61,28.65,28.56,28.58,156500.0,24.244,24.2779,24.2016,24.2186,156500.0
2009-10-26 15:40:00,28.57,28.68,28.57,28.68,209700.0,24.2101,24.3033,24.2101,24.3033,209700.0
2009-10-26 15:45:00,28.68,28.75,28.67,28.75,152600.0,24.3033,24.3626,24.2948,24.3626,152600.0
2009-10-26 15:50:00,28.75,28.75,28.65,28.66,249500.0,24.3626,24.3626,24.2779,24.2864,249500.0
2009-10-26 15:55:00,28.66,28.7,28.63,28.63,346000.0,24.2864,24.3202,24.2609,24.2609,346000.0
2009-10-27 09:30:00,28.63,28.9,28.63,28.8,155300.0,24.2609,24.4897,24.2609,24.405,155300.0
2009-10-27 09:35:00,28.82,28.93,28.72,28.76,204900.0,24.4219,24.5152,24.3372,24.3711,204900.0
2009-10-27 09:40:00,28.77,28.82,28.63,28.67,130500.0,24.3796,24.4219,24.2609,24.2948,130500.0
2009-10-27 09:45:00,28.68,28.72,28.58,28.67,177000.0,24.3033,24.3372,24.2186,24.2948,177000.0
2009-10-27 09:50:00,28.69,28.75,28.63,28.75,275400.0,24.3118,24.3626,24.2609,24.3626,275400.0
2009-10-27 09:55:00,28.74,28.79,28.62,28.64,164600.0,24.3541,24.3965,24.2525,24.2694,164600.0
2009-10-27 10:00:00,28.63,28.64,28.34,28.39,463300.0,24.2609,24.2694,24.0152,24.0576,463300.0
2009-10-27 10:05:00,28.39,28.39,28.18,28.23,283000.0,24.0576,24.0576,23.8796,23.922,283000.0
2009-10-27 10:10:00,28.23,28.26,28.18,28.21,335400.0,23.922,23.9474,23.8796,23.905,335400.0
2009-10-27 10:15:00,28.21,28.24,28.11,28.13,344500.0,23.905,23.9304,23.8203,23.8372,344500.0
2009-10-27 10:20:00,28.14,28.21,28.09,28.17,354700.0,23.8457,23.905,23.8033,23.8711,354700.0
2009-10-27 10:25:00,28.17,28.35,28.17,28.33,188500.0,23.8711,24.0237,23.8711,24.0067,188500.0
2009-10-27 10:30:00,28.32,28.32,28.22,28.25,165200.0,23.9982,23.9982,23.9135,23.9389,165200.0
2009-10-27 10:35:00,28.24,28.28,28.2,28.25,118100.0,23.9304,23.9643,23.8966,23.9389,118100.0
2009-10-27 10:40:00,28.25,28.33,28.23,28.25,329400.0,23.9389,24.0067,23.922,23.9389,329400.0
2009-10-27 10:45:00,28.25,28.25,28.17,28.2,120300.0,23.9389,23.9389,23.8711,23.8966,120300.0
2009-10-27 10:50:00,28.2,28.23,28.13,28.2,132100.0,23.8966,23.922,23.8372,23.8966,132100.0
2009-10-27 10:55:00,28.19,28.3,28.17,28.25,74000.0,23.8881,23.9813,23.8711,23.9389,74000.0
2009-10-27 11:00:00,28.26,28.3,28.17,28.18,126000.0,23.9474,23.9813,23.8711,23.8796,126000.0
2009-10-27 11:05:00,28.17,28.25,28.17,28.24,93800.0,23.8711,23.9389,23.8711,23.9304,93800.0
2009-10-27 11:10:00,28.25,28.3,28.22,28.28,87900.0,23.9389,23.9813,23.9135,23.9643,87900.0
2009-10-27 11:15:00,28.28,28.31,28.22,28.29,118800.0,23.9643,23.9898,23.9135,23.9728,118800.0
2009-10-27 11:20:00,28.3,28.32,28.24,28.24,96900.0,23.9813,23.9982,23.9304,23.9304,96900.0
2009-10-27 11:25:00,28.25,28.35,28.25,28.34,86700.0,23.9389,24.0237,23.9389,24.0152,86700.0
2009-10-27 11:30:00,28.34,28.36,28.27,28.3,113500.0,24.0152,24.0321,23.9559,23.9813,113500.0
2009-10-27 11:35:00,28.29,28.31,28.24,28.26,191700.0,23.9728,23.9898,23.9304,23.9474,191700.0
2009-10-27 11:40:00,28.26,28.27,28.19,28.23,127100.0,23.9474,23.9559,23.8881,23.922,127100.0
2009-10-27 11:45:00,28.23,28.29,28.22,28.27,88700.0,23.922,23.9728,23.9135,23.9559,88700.0
2009-10-27 11:50:00,28.28,28.33,28.27,28.28,75400.0,23.9643,24.0067,23.9559,23.9643,75400.0
2009-10-27 11:55:00,28.29,28.35,28.29,28.32,63700.0,23.9728,24.0237,23.9728,23.9982,63700.0
2009-10-27 12:00:00,28.32,28.36,28.25,28.25,111300.0,23.9982,24.0321,23.9389,23.9389,111300.0
2009-10-27 12:05:00,28.25,28.26,28.22,28.24,56100.0,23.9389,23.9474,23.9135,23.9304,56100.0
2009-10-27 12:10:00,28.25,28.26,28.22,28.23,53800.0,23.9389,23.9474,23.9135,23.922,53800.0
2009-10-27 12:15:00,28.24,28.26,28.23,28.24,36400.0,23.9304,23.9474,23.922,23.9304,36400.0
2009-10-27 12:20:00,28.24,28.25,28.2,28.22,81800.0,23.9304,23.9389,23.8966,23.9135,81800.0
2009-10-27 12:25:00,28.22,28.25,28.22,28.25,126600.0,23.9135,23.9389,23.9135,23.9389,126600.0
2009-10-27 12:30:00,28.25,28.26,28.23,28.25,57000.0,23.9389,23.9474,23.922,23.9389,57000.0
2009-10-27 12:35:00,28.25,28.27,28.22,28.25,55400.0,23.9389,23.9559,23.9135,23.9389,55400.0
2009-10-27 12:40:00,28.25,28.3,28.24,28.27,81000.0,23.9389,23.9813,23.9304,23.9559,81000.0
2009-10-27 12:45:00,28.27,28.32,28.25,28.31,32100.0,23.9559,23.9982,23.9389,23.9898,32100.0
2009-10-27 12:50:00,28.32,28.32,28.23,28.23,69300.0,23.9982,23.9982,23.922,23.922,69300.0
2009-10-27 12:55:00,28.24,28.28,28.22,28.22,122500.0,23.9304,23.9643,23.9135,23.9135,122500.0
2009-10-27 13:00:00,28.22,28.31,28.21,28.27,55600.0,23.9135,23.9898,23.905,23.9559,55600.0
2009-10-27 13:05:00,28.27,28.27,28.17,28.19,120800.0,23.9559,23.9559,23.8711,23.8881,120800.0
2009-10-27 13:10:00,28.19,28.27,28.19,28.23,90700.0,23.8881,23.9559,23.8881,23.922,90700.0
2009-10-27 13:15:00,28.25,28.25,28.17,28.17,175900.0,23.9389,23.9389,23.8711,23.8711,175900.0
2009-10-27 13:20:00,28.17,28.2,28.09,28.11,125400.0,23.8711,23.8966,23.8033,23.8203,125400.0
2009-10-27 13:25:00,28.11,28.12,28.06,28.08,97300.0,23.8203,23.8288,23.7779,23.7949,97300.0
2009-10-27 13:30:00,28.09,28.1,28.01,28.03,99500.0,23.8033,23.8118,23.7355,23.7525,99500.0
2009-10-27 13:35:00,28.03,28.1,28.02,28.09,50800.0,23.7525,23.8118,23.744,23.8033,50800.0
2009-10-27 13:40:00,28.09,28.18,28.08,28.16,84100.0,23.8033,23.8796,23.7949,23.8627,84100.0
2009-10-27 13:45:00,28.16,28.18,28.13,28.18,33500.0,23.8627,23.8796,23.8372,23.8796,33500.0
2009-10-27 13:50:00,28.18,28.2,28.14,28.16,63900.0,23.8796,23.8966,23.8457,23.8627,63900.0
2009-10-27 13:55:00,28.16,28.17,28.11,28.16,75200.0,23.8627,23.8711,23.8203,23.8627,75200.0
2009-10-27 14:00:00,28.16,28.16,28.09,28.09,93700.0,23.8627,23.8627,23.8033,23.8033,93700.0
2009-10-27 14:05:00,28.09,28.13,28.07,28.12,122600.0,23.8033,23.8372,23.7864,23.8288,122600.0
2009-10-27 14:10:00,28.13,28.19,28.12,28.17,128800.0,23.8372,23.8881,23.8288,23.8711,128800.0
2009-10-27 14:15:00,28.17,28.24,28.17,28.22,87600.0,23.8711,23.9304,23.8711,23.9135,87600.0
2009-10-27 14:20:00,28.22,28.25,28.2,28.23,44100.0,23.9135,23.9389,23.8966,23.922,44100.0
2009-10-27 14:25:00,28.23,28.32,28.22,28.28,86100.0,23.922,23.9982,23.9135,23.9643,86100.0
2009-10-27 14:30:00,28.28,28.29,28.23,28.27,60600.0,23.9643,23.9728,23.922,23.9559,60600.0
2009-10-27 14:35:00,28.27,28.3,28.21,28.23,53900.0,23.9559,23.9813,23.905,23.922,53900.0
2009-10-27 14:40:00,28.24,28.28,28.22,28.26,51100.0,23.9304,23.9643,23.9135,23.9474,51100.0
2009-10-27 14:45:00,28.25,28.26,28.21,28.24,22200.0,23.9389,23.9474,23.905,23.9304,22200.0
2009-10-27 14:50:00,28.24,28.31,28.24,28.31,46700.0,23.9304,23.9898,23.9304,23.9898,46700.0
2009-10-27 14:55:00,28.31,28.33,28.29,28.29,35700.0,23.9898,24.0067,23.9728,23.9728,35700.0
2009-10-27 15:00:00,28.3,28.31,28.26,28.28,63200.0,23.9813,23.9898,23.9474,23.9643,63200.0
2009-10-27 15:05:00,28.28,28.3,28.22,28.22,61000.0,23.9643,23.9813,23.9135,23.9135,61000.0
2009-10-27 15:10:00,28.21,28.23,28.19,28.22,93000.0,23.905,23.922,23.8881,23.9135,93000.0
2009-10-27 15:15:00,28.22,28.27,28.19,28.24,56600.0,23.9135,23.9559,23.8881,23.9304,56600.0
2009-10-27 15:20:00,28.24,28.25,28.16,28.2,112700.0,23.9304,23.9389,23.8627,23.8966,112700.0
2009-10-27 15:25:00,28.21,28.21,28.18,28.19,55700.0,23.905,23.905,23.8796,23.8881,55700.0
2009-10-27 15:30:00,28.2,28.23,28.09,28.09,134900.0,23.8966,23.922,23.8033,23.8033,134900.0
2009-10-27 15:35:00,28.1,28.17,28.09,28.13,275800.0,23.8118,23.8711,23.8033,23.8372,275800.0
2009-10-27 15:40:00,28.14,28.25,28.14,28.25,205400.0,23.8457,23.9389,23.8457,23.9389,205400.0
2009-10-27 15:45:00,28.24,28.26,28.17,28.18,147600.0,23.9304,23.9474,23.8711,23.8796,147600.0
2009-10-27 15:50:00,28.18,28.22,28.15,28.18,177300.0,23.8796,23.9135,23.8542,23.8796,177300.0
2009-10-27 15:55:00,28.18,28.19,28.11,28.15,374400.0,23.8796,23.8881,23.8203,23.8542,374400.0
2009-10-28 09:30:00,28.07,28.16,28.04,28.16,104300.0,23.7864,23.8627,23.761,23.8627,104300.0
2009-10-28 09:35:00,28.15,28.16,28.01,28.03,164000.0,23.8542,23.8627,23.7355,23.7525,164000.0
2009-10-28 09:40:00,28.02,28.04,27.9,27.98,192800.0,23.744,23.761,23.6423,23.7101,192800.0
2009-10-28 09:45:00,27.98,28.03,27.8,27.81,219800.0,23.7101,23.7525,23.5576,23.5661,219800.0
2009-10-28 09:50:00,27.81,27.9,27.75,27.77,228400.0,23.5661,23.6423,23.5152,23.5322,228400.0
2009-10-28 09:55:00,27.77,27.9,27.76,27.87,104500.0,23.5322,23.6423,23.5237,23.6169,104500.0
2009-10-28 10:00:00,27.86,27.86,27.66,27.72,254100.0,23.6084,23.6084,23.439,23.4898,254100.0
2009-10-28 10:05:00,27.72,27.8,27.65,27.8,207300.0,23.4898,23.5576,23.4305,23.5576,207300.0
2009-10-28 10:10:00,27.8,27.84,27.75,27.78,153100.0,23.5576,23.5915,23.5152,23.5406,153100.0
2009-10-28 10:15:00,27.77,27.81,27.66,27.74,113700.0,23.5322,23.5661,23.439,23.5068,113700.0
2009-10-28 10:20:00,27.74,27.78,27.68,27.77,92000.0,23.5068,23.5406,23.4559,23.5322,92000.0
2009-10-28 10:25:00,27.77,27.77,27.67,27.69,97100.0,23.5322,23.5322,23.4474,23.4644,97100.0
2009-10-28 10:30:00,27.69,27.72,27.64,27.71,164900.0,23.4644,23.4898,23.422,23.4813,164900.0
2009-10-28 10:35:00,27.71,27.71,27.62,27.66,142300.0,23.4813,23.4813,23.4051,23.439,142300.0
2009-10-28 10:40:00,27.66,27.71,27.65,27.7,84700.0,23.439,23.4813,23.4305,23.4729,84700.0
2009-10-28 10:45:00,27.71,27.73,27.62,27.64,100600.0,23.4813,23.4983,23.4051,23.422,100600.0
2009-10-28 10:50:00,27.64,27.64,27.47,27.51,424800.0,23.422,23.422,23.278,23.3118,424800.0
2009-10-28 10:55:00,27.51,27.51,27.44,27.48,809400.0,23.3118,23.3118,23.2525,23.2864,809400.0
2009-10-28 11:00:00,27.48,27.49,27.39,27.39,383000.0,23.2864,23.2949,23.2102,23.2102,383000.0
2009-10-28 11:05:00,27.38,27.44,27.35,27.41,295000.0,23.2017,23.2525,23.1763,23.2271,295000.0
2009-10-28 11:10:00,27.42,27.48,27.41,27.42,177800.0,23.2356,23.2864,23.2271,23.2356,177800.0
2009-10-28 11:15:00,27.42,27.49,27.42,27.48,122700.0,23.2356,23.2949,23.2356,23.2864,122700.0
2009-10-28 11:20:00,27.47,27.49,27.42,27.46,174800.0,23.278,23.2949,23.2356,23.2695,174800.0
2009-10-28 11:25:00,27.45,27.52,27.45,27.5,226800.0,23.261,23.3203,23.261,23.3034,226800.0
2009-10-28 11:30:00,27.5,27.52,27.48,27.49,110600.0,23.3034,23.3203,23.2864,23.2949,110600.0
2009-10-28 11:35:00,27.49,27.49,27.45,27.46,86300.0,23.2949,23.2949,23.261,23.2695,86300.0
2009-10-28 11:40:00,27.46,27.47,27.41,27.46,122700.0,23.2695,23.278,23.2271,23.2695,122700.0
2009-10-28 11:45:00,27.46,27.51,27.43,27.47,186400.0,23.2695,23.3118,23.2441,23.278,186400.0
2009-10-28 11:50:00,27.47,27.51,27.47,27.49,79500.0,23.278,23.3118,23.278,23.2949,79500.0
2009-10-28 11:55:00,27.5,27.53,27.47,27.51,118500.0,23.3034,23.3288,23.278,23.3118,118500.0
2009-10-28 12:00:00,27.51,27.52,27.49,27.51,100600.0,23.3118,23.3203,23.2949,23.3118,100600.0
2009-10-28 12:05:00,27.51,27.52,27.48,27.5,64500.0,23.3118,23.3203,23.2864,23.3034,64500.0
2009-10-28 12:10:00,27.5,27.52,27.47,27.51,36300.0,23.3034,23.3203,23.278,23.3118,36300.0
2009-10-28 12:15:00,27.5,27.51,27.47,27.49,52200.0,23.3034,23.3118,23.278,23.2949,52200.0
2009-10-28 12:20:00,27.48,27.49,27.41,27.41,84200.0,23.2864,23.2949,23.2271,23.2271,84200.0
2009-10-28 12:25:00,27.41,27.46,27.4,27.44,101100.0,23.2271,23.2695,23.2186,23.2525,101100.0
2009-10-28 12:30:00,27.44,27.49,27.44,27.48,65800.0,23.2525,23.2949,23.2525,23.2864,65800.0
2009-10-28 12:35:00,27.47,27.48,27.45,27.46,94800.0,23.278,23.2864,23.261,23.2695,94800.0
2009-10-28 12:40:00,27.47,27.51,27.44,27.5,90800.0,23.278,23.3118,23.2525,23.3034,90800.0
2009-10-28 12:45:00,27.51,27.53,27.5,27.53,114200.0,23.3118,23.3288,23.3034,23.3288,114200.0
2009-10-28 12:50:00,27.52,27.53,27.4,27.41,109200.0,23.3203,23.3288,23.2186,23.2271,109200.0
2009-10-28 12:55:00,27.41,27.43,27.39,27.43,167700.0,23.2271,23.2441,23.2102,23.2441,167700.0
2009-10-28 13:00:00,27.43,27.5,27.41,27.5,119300.0,23.2441,23.3034,23.2271,23.3034,119300.0
2009-10-28 13:05:00,27.5,27.51,27.45,27.49,178500.0,23.3034,23.3118,23.261,23.2949,178500.0
2009-10-28 13:10:00,27.49,27.53,27.47,27.51,114700.0,23.2949,23.3288,23.278,23.3118,114700.0
2009-10-28 13:15:00,27.52,27.54,27.45,27.47,166400.0,23.3203,23.3373,23.261,23.278,166400.0
2009-10-28 13:20:00,27.47,27.5,27.45,27.49,44000.0,23.278,23.3034,23.261,23.2949,44000.0
2009-10-28 13:25:00,27.5,27.51,27.44,27.48,102400.0,23.3034,23.3118,23.2525,23.2864,102400.0
2009-10-28 13:30:00,27.48,27.5,27.44,27.46,71000.0,23.2864,23.3034,23.2525,23.2695,71000.0
2009-10-28 13:35:00,27.45,27.48,27.44,27.46,43200.0,23.261,23.2864,23.2525,23.2695,43200.0
2009-10-28 13:40:00,27.45,27.53,27.45,27.49,89600.0,23.261,23.3288,23.261,23.2949,89600.0
2009-10-28 13:45:00,27.5,27.53,27.47,27.48,127400.0,23.3034,23.3288,23.278,23.2864,127400.0
2009-10-28 13:50:00,27.48,27.51,27.45,27.51,103800.0,23.2864,23.3118,23.261,23.3118,103800.0
2009-10-28 13:55:00,27.51,27.52,27.44,27.46,86000.0,23.3118,23.3203,23.2525,23.2695,86000.0
2009-10-28 14:00:00,27.46,27.47,27.41,27.44,110400.0,23.2695,23.278,23.2271,23.2525,110400.0
2009-10-28 14:05:00,27.44,27.48,27.44,27.48,38600.0,23.2525,23.2864,23.2525,23.2864,38600.0
2009-10-28 14:10:00,27.47,27.5,27.43,27.46,75500.0,23.278,23.3034,23.2441,23.2695,75500.0
2009-10-28 14:15:00,27.45,27.47,27.41,27.42,120800.0,23.261,23.278,23.2271,23.2356,120800.0
2009-10-28 14:20:00,27.42,27.44,27.32,27.4,295600.0,23.2356,23.2525,23.1508,23.2186,295600.0
2009-10-28 14:25:00,27.39,27.42,27.38,27.38,56600.0,23.2102,23.2356,23.2017,23.2017,56600.0
2009-10-28 14:30:00,27.38,27.42,27.38,27.4,41900.0,23.2017,23.2356,23.2017,23.2186,41900.0
2009-10-28 14:35:00,27.4,27.41,27.34,27.35,57700.0,23.2186,23.2271,23.1678,23.1763,57700.0
2009-10-28 14:40:00,27.34,27.42,27.34,27.38,102900.0,23.1678,23.2356,23.1678,23.2017,102900.0
2009-10-28 14:45:00,27.38,27.4,27.34,27.4,90100.0,23.2017,23.2186,23.1678,23.2186,90100.0
2009-10-28 14:50:00,27.4,27.45,27.4,27.45,80900.0,23.2186,23.261,23.2186,23.261,80900.0
2009-10-28 14:55:00,27.45,27.46,27.41,27.41,111200.0,23.261,23.2695,23.2271,23.2271,111200.0
2009-10-28 15:00:00,27.41,27.44,27.39,27.43,110400.0,23.2271,23.2525,23.2102,23.2441,110400.0
2009-10-28 15:05:00,27.44,27.45,27.42,27.45,99100.0,23.2525,23.261,23.2356,23.261,99100.0
2009-10-28 15:10:00,27.44,27.45,27.36,27.36,184000.0,23.2525,23.261,23.1847,23.1847,184000.0
2009-10-28 15:15:00,27.36,27.41,27.34,27.4,165300.0,23.1847,23.2271,23.1678,23.2186,165300.0
2009-10-28 15:20:00,27.4,27.42,27.37,27.38,102800.0,23.2186,23.2356,23.1932,23.2017,102800.0
2009-10-28 15:25:00,27.38,27.4,27.34,27.37,227000.0,23.2017,23.2186,23.1678,23.1932,227000.0
2009-10-28 15:30:00,27.36,27.38,27.29,27.3,200400.0,23.1847,23.2017,23.1254,23.1339,200400.0
2009-10-28 15:35:00,27.31,27.33,27.26,27.26,226200.0,23.1424,23.1593,23.1,23.1,226200.0
2009-10-28 15:40:00,27.27,27.31,27.26,27.29,359200.0,23.1085,23.1424,23.1,23.1254,359200.0
2009-10-28 15:45:00,27.28,27.31,27.28,27.31,311700.0,23.1169,23.1424,23.1169,23.1424,311700.0
2009-10-28 15:50:00,27.3,27.31,27.23,27.24,549800.0,23.1339,23.1424,23.0746,23.0831,549800.0
2009-10-28 15:55:00,27.24,27.3,27.24,27.24,934300.0,23.0831,23.1339,23.0831,23.0831,934300.0
2009-10-29 09:30:00,27.4,27.49,27.31,27.31,270200.0,23.2186,23.2949,23.1424,23.1424,270200.0
2009-10-29 09:35:00,27.31,27.54,27.31,27.49,339300.0,23.1424,23.3373,23.1424,23.2949,339300.0
2009-10-29 09:40:00,27.49,27.53,27.29,27.29,176500.0,23.2949,23.3288,23.1254,23.1254,176500.0
2009-10-29 09:45:00,27.3,27.35,27.27,27.32,249500.0,23.1339,23.1763,23.1085,23.1508,249500.0
2009-10-29 09:50:00,27.33,27.37,27.19,27.19,265900.0,23.1593,23.1932,23.0407,23.0407,265900.0
2009-10-29 09:55:00,27.19,27.28,27.18,27.21,333000.0,23.0407,23.1169,23.0322,23.0576,333000.0
2009-10-29 10:00:00,27.22,27.27,27.19,27.22,411000.0,23.0661,23.1085,23.0407,23.0661,411000.0
2009-10-29 10:05:00,27.23,27.35,27.2,27.35,288200.0,23.0746,23.1763,23.0492,23.1763,288200.0
2009-10-29 10:10:00,27.35,27.41,27.35,27.4,99700.0,23.1763,23.2271,23.1763,23.2186,99700.0
2009-10-29 10:15:00,27.41,27.52,27.39,27.51,193100.0,23.2271,23.3203,23.2102,23.3118,193100.0
2009-10-29 10:20:00,27.51,27.64,27.48,27.57,158100.0,23.3118,23.422,23.2864,23.3627,158100.0
2009-10-29 10:25:00,27.58,27.62,27.57,27.58,72500.0,23.3712,23.4051,23.3627,23.3712,72500.0
2009-10-29 10:30:00,27.58,27.69,27.55,27.69,270900.0,23.3712,23.4644,23.3457,23.4644,270900.0
2009-10-29 10:35:00,27.68,27.77,27.56,27.72,230200.0,23.4559,23.5322,23.3542,23.4898,230200.0
2009-10-29 10:40:00,27.73,27.75,27.68,27.72,126700.0,23.4983,23.5152,23.4559,23.4898,126700.0
2009-10-29 10:45:00,27.73,27.74,27.69,27.74,331200.0,23.4983,23.5068,23.4644,23.5068,331200.0
2009-10-29 10:50:00,27.74,27.76,27.71,27.75,185500.0,23.5068,23.5237,23.4813,23.5152,185500.0
2009-10-29 10:55:00,27.76,27.81,27.76,27.81,151200.0,23.5237,23.5661,23.5237,23.5661,151200.0
2009-10-29 11:00:00,27.81,27.87,27.8,27.84,263000.0,23.5661,23.6169,23.5576,23.5915,263000.0
2009-10-29 11:05:00,27.85,27.89,27.79,27.8,187800.0,23.6,23.6339,23.5491,23.5576,187800.0
2009-10-29 11:10:00,27.8,27.87,27.77,27.79,99900.0,23.5576,23.6169,23.5322,23.5491,99900.0
2009-10-29 11:15:00,27.79,27.8,27.71,27.72,119900.0,23.5491,23.5576,23.4813,23.4898,119900.0
2009-10-29 11:20:00,27.71,27.78,27.7,27.76,99500.0,23.4813,23.5406,23.4729,23.5237,99500.0
2009-10-29 11:25:00,27.75,27.81,27.75,27.81,76300.0,23.5152,23.5661,23.5152,23.5661,76300.0
2009-10-29 11:30:00,27.81,27.84,27.78,27.83,57000.0,23.5661,23.5915,23.5406,23.583,57000.0
2009-10-29 11:35:00,27.83,27.83,27.79,27.8,86400.0,23.583,23.583,23.5491,23.5576,86400.0
2009-10-29 11:40:00,27.81,27.82,27.75,27.78,90100.0,23.5661,23.5745,23.5152,23.5406,90100.0
2009-10-29 11:45:00,27.78,27.79,27.75,27.76,45200.0,23.5406,23.5491,23.5152,23.5237,45200.0
2009-10-29 11:50:00,27.76,27.78,27.73,27.77,83900.0,23.5237,23.5406,23.4983,23.5322,83900.0
2009-10-29 11:55:00,27.77,27.81,27.74,27.81,53500.0,23.5322,23.5661,23.5068,23.5661,53500.0
2009-10-29 12:00:00,27.82,27.84,27.78,27.81,70600.0,23.5745,23.5915,23.5406,23.5661,70600.0
2009-10-29 12:05:00,27.81,27.85,27.79,27.82,75400.0,23.5661,23.6,23.5491,23.5745,75400.0
2009-10-29 12:10:00,27.82,27.84,27.81,27.82,46400.0,23.5745,23.5915,23.5661,23.5745,46400.0
2009-10-29 12:15:00,27.82,27.85,27.79,27.84,57500.0,23.5745,23.6,23.5491,23.5915,57500.0
2009-10-29 12:20:00,27.84,27.89,27.83,27.87,56900.0,23.5915,23.6339,23.583,23.6169,56900.0
2009-10-29 12:25:00,27.88,27.95,27.85,27.92,156100.0,23.6254,23.6847,23.6,23.6593,156100.0
2009-10-29 12:30:00,27.92,27.93,27.88,27.88,66800.0,23.6593,23.6678,23.6254,23.6254,66800.0
2009-10-29 12:35:00,27.89,27.96,27.88,27.91,141700.0,23.6339,23.6932,23.6254,23.6508,141700.0
2009-10-29 12:40:00,27.92,27.94,27.91,27.94,67400.0,23.6593,23.6762,23.6508,23.6762,67400.0
2009-10-29 12:45:00,27.94,28.02,27.94,27.97,204600.0,23.6762,23.744,23.6762,23.7017,204600.0
2009-10-29 12:50:00,27.97,27.97,27.92,27.94,111700.0,23.7017,23.7017,23.6593,23.6762,111700.0
2009-10-29 12:55:00,27.95,27.95,27.92,27.94,29000.0,23.6847,23.6847,23.6593,23.6762,29000.0
2009-10-29 13:00:00,27.94,27.97,27.92,27.97,111400.0,23.6762,23.7017,23.6593,23.7017,111400.0
2009-10-29 13:05:00,27.97,27.99,27.96,27.96,84400.0,23.7017,23.7186,23.6932,23.6932,84400.0
2009-10-29 13:10:00,27.97,27.97,27.9,27.91,154500.0,23.7017,23.7017,23.6423,23.6508,154500.0
2009-10-29 13:15:00,27.91,27.97,27.91,27.97,73300.0,23.6508,23.7017,23.6508,23.7017,73300.0
2009-10-29 13:20:00,27.97,28.01,27.96,28.0,110800.0,23.7017,23.7355,23.6932,23.7271,110800.0
2009-10-29 13:25:00,28.0,28.0,27.96,28.0,71200.0,23.7271,23.7271,23.6932,23.7271,71200.0
2009-10-29 13:30:00,28.0,28.02,27.95,27.96,86700.0,23.7271,23.744,23.6847,23.6932,86700.0
2009-10-29 13:35:00,27.95,28.01,27.95,27.98,87700.0,23.6847,23.7355,23.6847,23.7101,87700.0
2009-10-29 13:40:00,27.98,28.0,27.93,27.93,158100.0,23.7101,23.7271,23.6678,23.6678,158100.0
2009-10-29 13:45:00,27.94,28.0,27.94,27.99,57200.0,23.6762,23.7271,23.6762,23.7186,57200.0
2009-10-29 13:50:00,28.0,28.05,27.99,28.04,67800.0,23.7271,23.7694,23.7186,23.761,67800.0
2009-10-29 13:55:00,28.04,28.05,28.01,28.02,74100.0,23.761,23.7694,23.7355,23.744,74100.0
2009-10-29 14:00:00,28.02,28.02,27.99,27.99,38800.0,23.744,23.744,23.7186,23.7186,38800.0
2009-10-29 14:05:00,27.99,28.02,27.96,27.97,155100.0,23.7186,23.744,23.6932,23.7017,155100.0
2009-10-29 14:10:00,27.96,28.01,27.96,27.98,49300.0,23.6932,23.7355,23.6932,23.7101,49300.0
2009-10-29 14:15:00,27.99,28.04,27.96,27.99,68100.0,23.7186,23.761,23.6932,23.7186,68100.0
2009-10-29 14:20:00,27.98,28.0,27.95,27.98,71200.0,23.7101,23.7271,23.6847,23.7101,71200.0
2009-10-29 14:25:00,27.98,28.07,27.98,28.06,83100.0,23.7101,23.7864,23.7101,23.7779,83100.0
2009-10-29 14:30:00,28.07,28.09,28.04,28.08,102200.0,23.7864,23.8033,23.761,23.7949,102200.0
2009-10-29 14:35:00,28.09,28.09,28.06,28.06,47400.0,23.8033,23.8033,23.7779,23.7779,47400.0
2009-10-29 14:40:00,28.06,28.13,28.06,28.12,114100.0,23.7779,23.8372,23.7779,23.8288,114100.0
2009-10-29 14:45:00,28.12,28.12,28.09,28.09,55400.0,23.8288,23.8288,23.8033,23.8033,55400.0
2009-10-29 14:50:00,28.08,28.12,28.06,28.06,92400.0,23.7949,23.8288,23.7779,23.7779,92400.0
2009-10-29 14:55:00,28.07,28.11,28.05,28.11,110100.0,23.7864,23.8203,23.7694,23.8203,110100.0
2009-10-29 15:00:00,28.1,28.1,28.05,28.08,94800.0,23.8118,23.8118,23.7694,23.7949,94800.0
2009-10-29 15:05:00,28.09,28.16,28.08,28.13,166000.0,23.8033,23.8627,23.7949,23.8372,166000.0
2009-10-29 15:10:00,28.13,28.15,28.11,28.13,175600.0,23.8372,23.8542,23.8203,23.8372,175600.0
2009-10-29 15:15:00,28.14,28.14,28.07,28.09,101900.0,23.8457,23.8457,23.7864,23.8033,101900.0
2009-10-29 15:20:00,28.1,28.13,28.06,28.06,128900.0,23.8118,23.8372,23.7779,23.7779,128900.0
2009-10-29 15:25:00,28.06,28.1,28.05,28.07,125700.0,23.7779,23.8118,23.7694,23.7864,125700.0
2009-10-29 15:30:00,28.06,28.07,28.03,28.07,89900.0,23.7779,23.7864,23.7525,23.7864,89900.0
2009-10-29 15:35:00,28.07,28.11,28.06,28.1,149000.0,23.7864,23.8203,23.7779,23.8118,149000.0
2009-10-29 15:40:00,28.11,28.13,28.07,28.07,308000.0,23.8203,23.8372,23.7864,23.7864,308000.0
2009-10-29 15:45:00,28.07,28.1,28.05,28.09,201700.0,23.7864,23.8118,23.7694,23.8033,201700.0
2009-10-29 15:50:00,28.09,28.13,28.06,28.12,422500.0,23.8033,23.8372,23.7779,23.8288,422500.0
2009-10-29 15:55:00,28.12,28.14,28.1,28.1,777000.0,23.8288,23.8457,23.8118,23.8118,777000.0
2009-10-30 09:30:00,28.14,28.23,28.0,28.22,202200.0,23.8457,23.922,23.7271,23.9135,202200.0
2009-10-30 09:35:00,28.19,28.25,28.11,28.14,274600.0,23.8881,23.9389,23.8203,23.8457,274600.0
2009-10-30 09:40:00,28.14,28.28,28.02,28.27,296500.0,23.8457,23.9643,23.744,23.9559,296500.0
2009-10-30 09:45:00,28.27,28.3,28.06,28.13,190100.0,23.9559,23.9813,23.7779,23.8372,190100.0
2009-10-30 09:50:00,28.12,28.17,27.99,28.05,229500.0,23.8288,23.8711,23.7186,23.7694,229500.0
2009-10-30 09:55:00,28.03,28.16,27.99,28.06,189300.0,23.7525,23.8627,23.7186,23.7779,189300.0
2009-10-30 10:00:00,28.06,28.25,28.03,28.17,272000.0,23.7779,23.9389,23.7525,23.8711,272000.0
2009-10-30 10:05:00,28.18,28.3,28.16,28.26,157800.0,23.8796,23.9813,23.8627,23.9474,157800.0
2009-10-30 10:10:00,28.26,28.31,28.22,28.29,161200.0,23.9474,23.9898,23.9135,23.9728,161200.0
2009-10-30 10:15:00,28.28,28.29,28.17,28.18,254400.0,23.9643,23.9728,23.8711,23.8796,254400.0
2009-10-30 10:20:00,28.19,28.21,28.07,28.13,124100.0,23.8881,23.905,23.7864,23.8372,124100.0
2009-10-30 10:25:00,28.11,28.14,28.04,28.08,152700.0,23.8203,23.8457,23.761,23.7949,152700.0
2009-10-30 10:30:00,28.07,28.08,27.95,28.01,104700.0,23.7864,23.7949,23.6847,23.7355,104700.0
2009-10-30 10:35:00,28.02,28.02,27.9,28.0,139600.0,23.744,23.744,23.6423,23.7271,139600.0
2009-10-30 10:40:00,28.0,28.02,27.91,27.99,115500.0,23.7271,23.744,23.6508,23.7186,115500.0
2009-10-30 10:45:00,28.0,28.06,27.99,28.04,159400.0,23.7271,23.7779,23.7186,23.761,159400.0
2009-10-30 10:50:00,28.05,28.08,28.01,28.05,59600.0,23.7694,23.7949,23.7355,23.7694,59600.0
2009-10-30 10:55:00,28.06,28.14,28.04,28.09,93300.0,23.7779,23.8457,23.761,23.8033,93300.0
2009-10-30 11:00:00,28.09,28.09,28.03,28.06,93300.0,23.8033,23.8033,23.7525,23.7779,93300.0
2009-10-30 11:05:00,28.06,28.08,27.95,27.95,148200.0,23.7779,23.7949,23.6847,23.6847,148200.0
2009-10-30 11:10:00,27.96,28.0,27.91,27.91,144800.0,23.6932,23.7271,23.6508,23.6508,144800.0
2009-10-30 11:15:00,27.93,27.93,27.86,27.9,64500.0,23.6678,23.6678,23.6084,23.6423,64500.0
2009-10-30 11:20:00,27.89,27.93,27.81,27.83,60600.0,23.6339,23.6678,23.5661,23.583,60600.0
2009-10-30 11:25:00,27.83,27.87,27.81,27.83,58100.0,23.583,23.6169,23.5661,23.583,58100.0
2009-10-30 11:30:00,27.83,27.92,27.83,27.87,50700.0,23.583,23.6593,23.583,23.6169,50700.0
2009-10-30 11:35:00,27.87,27.87,27.72,27.79,213400.0,23.6169,23.6169,23.4898,23.5491,213400.0
2009-10-30 11:40:00,27.79,27.79,27.72,27.73,65700.0,23.5491,23.5491,23.4898,23.4983,65700.0
2009-10-30 11:45:00,27.73,27.73,27.6,27.67,155800.0,23.4983,23.4983,23.3881,23.4474,155800.0
2009-10-30 11:50:00,27.67,27.69,27.54,27.61,167700.0,23.4474,23.4644,23.3373,23.3966,167700.0
2009-10-30 11:55:00,27.61,27.65,27.54,27.65,193000.0,23.3966,23.4305,23.3373,23.4305,193000.0
2009-10-30 12:00:00,27.65,27.66,27.58,27.62,148900.0,23.4305,23.439,23.3712,23.4051,148900.0
2009-10-30 12:05:00,27.62,27.72,27.58,27.69,110200.0,23.4051,23.4898,23.3712,23.4644,110200.0
2009-10-30 12:10:00,27.69,27.74,27.62,27.63,114600.0,23.4644,23.5068,23.4051,23.4135,114600.0
2009-10-30 12:15:00,27.64,27.66,27.59,27.61,40500.0,23.422,23.439,23.3796,23.3966,40500.0
2009-10-30 12:20:00,27.62,27.68,27.62,27.64,48600.0,23.4051,23.4559,23.4051,23.422,48600.0
2009-10-30 12:25:00,27.64,27.65,27.43,27.48,211400.0,23.422,23.4305,23.2441,23.2864,211400.0
2009-10-30 12:30:00,27.48,27.55,27.48,27.54,153700.0,23.2864,23.3457,23.2864,23.3373,153700.0
2009-10-30 12:35:00,27.53,27.61,27.5,27.57,231500.0,23.3288,23.3966,23.3034,23.3627,231500.0
2009-10-30 12:40:00,27.57,27.61,27.54,27.55,154200.0,23.3627,23.3966,23.3373,23.3457,154200.0
2009-10-30 12:45:00,27.54,27.57,27.36,27.43,297200.0,23.3373,23.3627,23.1847,23.2441,297200.0
2009-10-30 12:50:00,27.43,27.5,27.37,27.49,148500.0,23.2441,23.3034,23.1932,23.2949,148500.0
2009-10-30 12:55:00,27.49,27.59,27.46,27.46,244000.0,23.2949,23.3796,23.2695,23.2695,244000.0
2009-10-30 13:00:00,27.46,27.53,27.44,27.52,70900.0,23.2695,23.3288,23.2525,23.3203,70900.0
2009-10-30 13:05:00,27.52,27.58,27.51,27.51,114800.0,23.3203,23.3712,23.3118,23.3118,114800.0
2009-10-30 13:10:00,27.51,27.6,27.5,27.5,116500.0,23.3118,23.3881,23.3034,23.3034,116500.0
2009-10-30 13:15:00,27.49,27.54,27.46,27.48,74700.0,23.2949,23.3373,23.2695,23.2864,74700.0
2009-10-30 13:20:00,27.47,27.48,27.36,27.4,145600.0,23.278,23.2864,23.1847,23.2186,145600.0
2009-10-30 13:25:00,27.4,27.43,27.35,27.43,135500.0,23.2186,23.2441,23.1763,23.2441,135500.0
2009-10-30 13:30:00,27.43,27.45,27.32,27.36,342800.0,23.2441,23.261,23.1508,23.1847,342800.0
2009-10-30 13:35:00,27.36,27.42,27.36,27.41,57800.0,23.1847,23.2356,23.1847,23.2271,57800.0
2009-10-30 13:40:00,27.41,27.48,27.4,27.46,77400.0,23.2271,23.2864,23.2186,23.2695,77400.0
2009-10-30 13:45:00,27.45,27.51,27.44,27.46,58000.0,23.261,23.3118,23.2525,23.2695,58000.0
2009-10-30 13:50:00,27.45,27.46,27.4,27.4,39100.0,23.261,23.2695,23.2186,23.2186,39100.0
2009-10-30 13:55:00,27.39,27.46,27.39,27.4,69000.0,23.2102,23.2695,23.2102,23.2186,69000.0
2009-10-30 14:00:00,27.4,27.51,27.39,27.51,45500.0,23.2186,23.3118,23.2102,23.3118,45500.0
2009-10-30 14:05:00,27.51,27.65,27.49,27.61,118300.0,23.3118,23.4305,23.2949,23.3966,118300.0
2009-10-30 14:10:00,27.61,27.69,27.61,27.66,116400.0,23.3966,23.4644,23.3966,23.439,116400.0
2009-10-30 14:15:00,27.65,27.66,27.56,27.64,120900.0,23.4305,23.439,23.3542,23.422,120900.0
2009-10-30 14:20:00,27.65,27.67,27.55,27.56,81200.0,23.4305,23.4474,23.3457,23.3542,81200.0
2009-10-30 14:25:00,27.55,27.59,27.53,27.59,55300.0,23.3457,23.3796,23.3288,23.3796,55300.0
2009-10-30 14:30:00,27.59,27.59,27.5,27.5,59900.0,23.3796,23.3796,23.3034,23.3034,59900.0
2009-10-30 14:35:00,27.5,27.53,27.44,27.53,86100.0,23.3034,23.3288,23.2525,23.3288,86100.0
2009-10-30 14:40:00,27.53,27.55,27.47,27.51,66900.0,23.3288,23.3457,23.278,23.3118,66900.0
2009-10-30 14:45:00,27.51,27.53,27.47,27.48,71200.0,23.3118,23.3288,23.278,23.2864,71200.0
2009-10-30 14:50:00,27.48,27.53,27.43,27.48,95300.0,23.2864,23.3288,23.2441,23.2864,95300.0
2009-10-30 14:55:00,27.48,27.55,27.48,27.51,86500.0,23.2864,23.3457,23.2864,23.3118,86500.0
2009-10-30 15:00:00,27.51,27.51,27.37,27.41,101200.0,23.3118,23.3118,23.1932,23.2271,101200.0
2009-10-30 15:05:00,27.41,27.41,27.28,27.32,233100.0,23.2271,23.2271,23.1169,23.1508,233100.0
2009-10-30 15:10:00,27.33,27.44,27.32,27.38,132900.0,23.1593,23.2525,23.1508,23.2017,132900.0
2009-10-30 15:15:00,27.37,27.43,27.31,27.33,102900.0,23.1932,23.2441,23.1424,23.1593,102900.0
2009-10-30 15:20:00,27.34,27.46,27.33,27.4,79600.0,23.1678,23.2695,23.1593,23.2186,79600.0
2009-10-30 15:25:00,27.4,27.48,27.38,27.48,261800.0,23.2186,23.2864,23.2017,23.2864,261800.0
2009-10-30 15:30:00,27.48,27.59,27.47,27.58,232000.0,23.2864,23.3796,23.278,23.3712,232000.0
2009-10-30 15:35:00,27.58,27.6,27.45,27.5,182400.0,23.3712,23.3881,23.261,23.3034,182400.0
2009-10-30 15:40:00,27.5,27.6,27.5,27.55,222800.0,23.3034,23.3881,23.3034,23.3457,222800.0
2009-10-30 15:45:00,27.54,27.59,27.48,27.58,181900.0,23.3373,23.3796,23.2864,23.3712,181900.0
2009-10-30 15:50:00,27.58,27.59,27.41,27.45,349000.0,23.3712,23.3796,23.2271,23.261,349000.0
2009-10-30 15:55:00,27.45,27.45,27.36,27.38,517300.0,23.261,23.261,23.1847,23.2017,517300.0
2009-11-02 09:30:00,27.38,27.5,27.3,27.4,210300.0,23.2017,23.3034,23.1339,23.2186,210300.0
2009-11-02 09:35:00,27.4,27.46,27.31,27.32,139500.0,23.2186,23.2695,23.1424,23.1508,139500.0
2009-11-02 09:40:00,27.32,27.43,27.32,27.37,130700.0,23.1508,23.2441,23.1508,23.1932,130700.0
2009-11-02 09:45:00,27.38,27.38,27.25,27.29,86800.0,23.2017,23.2017,23.0915,23.1254,86800.0
2009-11-02 09:50:00,27.29,27.49,27.26,27.48,123300.0,23.1254,23.2949,23.1,23.2864,123300.0
2009-11-02 09:55:00,27.48,27.55,27.47,27.51,220200.0,23.2864,23.3457,23.278,23.3118,220200.0
2009-11-02 10:00:00,27.51,27.85,27.51,27.82,291900.0,23.3118,23.6,23.3118,23.5745,291900.0
2009-11-02 10:05:00,27.82,27.86,27.66,27.66,169900.0,23.5745,23.6084,23.439,23.439,169900.0
2009-11-02 10:10:00,27.66,27.76,27.66,27.68,157800.0,23.439,23.5237,23.439,23.4559,157800.0
2009-11-02 10:15:00,27.68,27.75,27.67,27.75,154700.0,23.4559,23.5152,23.4474,23.5152,154700.0
2009-11-02 10:20:00,27.74,27.8,27.67,27.72,139000.0,23.5068,23.5576,23.4474,23.4898,139000.0
2009-11-02 10:25:00,27.72,27.85,27.72,27.76,98300.0,23.4898,23.6,23.4898,23.5237,98300.0
2009-11-02 10:30:00,27.77,27.84,27.76,27.78,102700.0,23.5322,23.5915,23.5237,23.5406,102700.0
2009-11-02 10:35:00,27.78,27.86,27.73,27.86,84200.0,23.5406,23.6084,23.4983,23.6084,84200.0
2009-11-02 10:40:00,27.86,27.86,27.71,27.71,93600.0,23.6084,23.6084,23.4813,23.4813,93600.0
2009-11-02 10:45:00,27.71,27.72,27.62,27.67,158200.0,23.4813,23.4898,23.4051,23.4474,158200.0
2009-11-02 10:50:00,27.67,27.69,27.6,27.64,64900.0,23.4474,23.4644,23.3881,23.422,64900.0
2009-11-02 10:55:00,27.63,27.69,27.54,27.55,124400.0,23.4135,23.4644,23.3373,23.3457,124400.0
2009-11-02 11:00:00,27.55,27.6,27.51,27.58,128300.0,23.3457,23.3881,23.3118,23.3712,128300.0
2009-11-02 11:05:00,27.59,27.65,27.55,27.58,141100.0,23.3796,23.4305,23.3457,23.3712,141100.0
2009-11-02 11:10:00,27.58,27.71,27.54,27.67,86800.0,23.3712,23.4813,23.3373,23.4474,86800.0
2009-11-02 11:15:00,27.68,27.68,27.63,27.66,37100.0,23.4559,23.4559,23.4135,23.439,37100.0
2009-11-02 11:20:00,27.66,27.75,27.66,27.73,33400.0,23.439,23.5152,23.439,23.4983,33400.0
2009-11-02 11:25:00,27.73,27.73,27.6,27.67,63200.0,23.4983,23.4983,23.3881,23.4474,63200.0
2009-11-02 11:30:00,27.66,27.72,27.65,27.72,39500.0,23.439,23.4898,23.4305,23.4898,39500.0
2009-11-02 11:35:00,27.72,27.75,27.64,27.67,52600.0,23.4898,23.5152,23.422,23.4474,52600.0
2009-11-02 11:40:00,27.66,27.74,27.65,27.74,37100.0,23.439,23.5068,23.4305,23.5068,37100.0
2009-11-02 11:45:00,27.74,27.74,27.7,27.72,32300.0,23.5068,23.5068,23.4729,23.4898,32300.0
2009-11-02 11:50:00,27.72,27.73,27.61,27.63,87200.0,23.4898,23.4983,23.3966,23.4135,87200.0
2009-11-02 11:55:00,27.64,27.7,27.62,27.63,65800.0,23.422,23.4729,23.4051,23.4135,65800.0
2009-11-02 12:00:00,27.62,27.64,27.58,27.58,102300.0,23.4051,23.422,23.3712,23.3712,102300.0
2009-11-02 12:05:00,27.58,27.6,27.54,27.57,85900.0,23.3712,23.3881,23.3373,23.3627,85900.0
2009-11-02 12:10:00,27.57,27.59,27.56,27.57,46100.0,23.3627,23.3796,23.3542,23.3627,46100.0
2009-11-02 12:15:00,27.58,27.59,27.49,27.55,95500.0,23.3712,23.3796,23.2949,23.3457,95500.0
2009-11-02 12:20:00,27.55,27.57,27.49,27.56,53500.0,23.3457,23.3627,23.2949,23.3542,53500.0
2009-11-02 12:25:00,27.56,27.57,27.51,27.52,30200.0,23.3542,23.3627,23.3118,23.3203,30200.0
2009-11-02 12:30:00,27.53,27.56,27.47,27.48,82700.0,23.3288,23.3542,23.278,23.2864,82700.0
2009-11-02 12:35:00,27.48,27.51,27.47,27.48,86800.0,23.2864,23.3118,23.278,23.2864,86800.0
2009-11-02 12:40:00,27.48,27.48,27.37,27.37,93100.0,23.2864,23.2864,23.1932,23.1932,93100.0
2009-11-02 12:45:00,27.38,27.42,27.36,27.38,59300.0,23.2017,23.2356,23.1847,23.2017,59300.0
2009-11-02 12:50:00,27.38,27.38,27.15,27.21,354300.0,23.2017,23.2017,23.0068,23.0576,354300.0
2009-11-02 12:55:00,27.21,27.22,27.08,27.09,342100.0,23.0576,23.0661,22.9475,22.9559,342100.0
2009-11-02 13:00:00,27.09,27.23,27.07,27.22,216600.0,22.9559,23.0746,22.939,23.0661,216600.0
2009-11-02 13:05:00,27.23,27.26,27.19,27.26,101600.0,23.0746,23.1,23.0407,23.1,101600.0
2009-11-02 13:10:00,27.26,27.28,27.16,27.16,127400.0,23.1,23.1169,23.0153,23.0153,127400.0
2009-11-02 13:15:00,27.17,27.21,27.13,27.2,228800.0,23.0237,23.0576,22.9898,23.0492,228800.0
2009-11-02 13:20:00,27.2,27.29,27.17,27.25,99100.0,23.0492,23.1254,23.0237,23.0915,99100.0
2009-11-02 13:25:00,27.25,27.3,27.25,27.28,67800.0,23.0915,23.1339,23.0915,23.1169,67800.0
2009-11-02 13:30:00,27.28,27.28,27.2,27.22,180300.0,23.1169,23.1169,23.0492,23.0661,180300.0
2009-11-02 13:35:00,27.21,27.23,27.15,27.2,104400.0,23.0576,23.0746,23.0068,23.0492,104400.0
2009-11-02 13:40:00,27.19,27.25,27.14,27.21,145200.0,23.0407,23.0915,22.9983,23.0576,145200.0
2009-11-02 13:45:00,27.2,27.2,27.13,27.15,247800.0,23.0492,23.0492,22.9898,23.0068,247800.0
2009-11-02 13:50:00,27.15,27.15,27.04,27.09,293400.0,23.0068,23.0068,22.9136,22.9559,293400.0
2009-11-02 13:55:00,27.08,27.16,27.07,27.13,118200.0,22.9475,23.0153,22.939,22.9898,118200.0
2009-11-02 14:00:00,27.12,27.15,27.09,27.1,151600.0,22.9814,23.0068,22.9559,22.9644,151600.0
2009-11-02 14:05:00,27.1,27.1,27.01,27.05,189600.0,22.9644,22.9644,22.8882,22.922,189600.0
2009-11-02 14:10:00,27.06,27.16,27.06,27.11,155300.0,22.9305,23.0153,22.9305,22.9729,155300.0
2009-11-02 14:15:00,27.11,27.16,27.08,27.08,115400.0,22.9729,23.0153,22.9475,22.9475,115400.0
2009-11-02 14:20:00,27.09,27.22,27.08,27.19,231200.0,22.9559,23.0661,22.9475,23.0407,231200.0
2009-11-02 14:25:00,27.19,27.25,27.17,27.24,91500.0,23.0407,23.0915,23.0237,23.0831,91500.0
2009-11-02 14:30:00,27.24,27.27,27.21,27.25,138800.0,23.0831,23.1085,23.0576,23.0915,138800.0
2009-11-02 14:35:00,27.26,27.27,27.19,27.23,220000.0,23.1,23.1085,23.0407,23.0746,220000.0
2009-11-02 14:40:00,27.24,27.33,27.24,27.28,209100.0,23.0831,23.1593,23.0831,23.1169,209100.0
2009-11-02 14:45:00,27.28,27.32,27.23,27.24,264300.0,23.1169,23.1508,23.0746,23.0831,264300.0
2009-11-02 14:50:00,27.24,27.29,27.24,27.28,169700.0,23.0831,23.1254,23.0831,23.1169,169700.0
2009-11-02 14:55:00,27.28,27.28,27.12,27.16,266500.0,23.1169,23.1169,22.9814,23.0153,266500.0
2009-11-02 15:00:00,27.17,27.26,27.15,27.24,207000.0,23.0237,23.1,23.0068,23.0831,207000.0
2009-11-02 15:05:00,27.24,27.26,27.16,27.18,160000.0,23.0831,23.1,23.0153,23.0322,160000.0
2009-11-02 15:10:00,27.18,27.24,27.14,27.18,216100.0,23.0322,23.0831,22.9983,23.0322,216100.0
2009-11-02 15:15:00,27.17,27.21,27.1,27.11,252000.0,23.0237,23.0576,22.9644,22.9729,252000.0
2009-11-02 15:20:00,27.11,27.18,27.09,27.15,224500.0,22.9729,23.0322,22.9559,23.0068,224500.0
2009-11-02 15:25:00,27.15,27.22,27.1,27.2,177500.0,23.0068,23.0661,22.9644,23.0492,177500.0
2009-11-02 15:30:00,27.2,27.32,27.19,27.28,283600.0,23.0492,23.1508,23.0407,23.1169,283600.0
2009-11-02 15:35:00,27.28,27.34,27.27,27.33,554100.0,23.1169,23.1678,23.1085,23.1593,554100.0
2009-11-02 15:40:00,27.33,27.42,27.33,27.41,262400.0,23.1593,23.2356,23.1593,23.2271,262400.0
2009-11-02 15:45:00,27.41,27.41,27.37,27.39,344400.0,23.2271,23.2271,23.1932,23.2102,344400.0
2009-11-02 15:50:00,27.4,27.46,27.4,27.43,432100.0,23.2186,23.2695,23.2186,23.2441,432100.0
2009-11-02 15:55:00,27.43,27.47,27.4,27.41,480600.0,23.2441,23.278,23.2186,23.2271,480600.0
2009-11-03 09:30:00,27.26,27.44,27.1,27.4,220900.0,23.1,23.2525,22.9644,23.2186,220900.0
2009-11-03 09:35:00,27.41,27.54,27.39,27.43,195000.0,23.2271,23.3373,23.2102,23.2441,195000.0
2009-11-03 09:40:00,27.44,27.61,27.4,27.57,154600.0,23.2525,23.3966,23.2186,23.3627,154600.0
2009-11-03 09:45:00,27.56,27.65,27.56,27.57,188900.0,23.3542,23.4305,23.3542,23.3627,188900.0
2009-11-03 09:50:00,27.57,27.71,27.55,27.63,161100.0,23.3627,23.4813,23.3457,23.4135,161100.0
2009-11-03 09:55:00,27.65,27.72,27.62,27.66,109800.0,23.4305,23.4898,23.4051,23.439,109800.0
2009-11-03 10:00:00,27.65,27.71,27.53,27.66,154800.0,23.4305,23.4813,23.3288,23.439,154800.0
2009-11-03 10:05:00,27.66,27.69,27.6,27.6,153600.0,23.439,23.4644,23.3881,23.3881,153600.0
2009-11-03 10:10:00,27.6,27.65,27.47,27.55,202300.0,23.3881,23.4305,23.278,23.3457,202300.0
2009-11-03 10:15:00,27.54,27.63,27.5,27.56,173900.0,23.3373,23.4135,23.3034,23.3542,173900.0
2009-11-03 10:20:00,27.55,27.55,27.44,27.5,117700.0,23.3457,23.3457,23.2525,23.3034,117700.0
2009-11-03 10:25:00,27.49,27.5,27.35,27.37,144600.0,23.2949,23.3034,23.1763,23.1932,144600.0
2009-11-03 10:30:00,27.37,27.47,27.34,27.45,117100.0,23.1932,23.278,23.1678,23.261,117100.0
2009-11-03 10:35:00,27.45,27.48,27.31,27.33,122300.0,23.261,23.2864,23.1424,23.1593,122300.0
2009-11-03 10:40:00,27.33,27.4,27.32,27.4,150700.0,23.1593,23.2186,23.1508,23.2186,150700.0
2009-11-03 10:45:00,27.4,27.49,27.37,27.46,141700.0,23.2186,23.2949,23.1932,23.2695,141700.0
2009-11-03 10:50:00,27.48,27.52,27.44,27.48,158200.0,23.2864,23.3203,23.2525,23.2864,158200.0
2009-11-03 10:55:00,27.48,27.49,27.4,27.4,151000.0,23.2864,23.2949,23.2186,23.2186,151000.0
2009-11-03 11:00:00,27.41,27.51,27.4,27.49,75100.0,23.2271,23.3118,23.2186,23.2949,75100.0
2009-11-03 11:05:00,27.48,27.48,27.35,27.41,77500.0,23.2864,23.2864,23.1763,23.2271,77500.0
2009-11-03 11:10:00,27.37,27.44,27.36,27.42,114000.0,23.1932,23.2525,23.1847,23.2356,114000.0
2009-11-03 11:15:00,27.43,27.43,27.27,27.29,137100.0,23.2441,23.2441,23.1085,23.1254,137100.0
2009-11-03 11:20:00,27.28,27.34,27.26,27.3,137800.0,23.1169,23.1678,23.1,23.1339,137800.0
2009-11-03 11:25:00,27.29,27.29,27.16,27.2,140800.0,23.1254,23.1254,23.0153,23.0492,140800.0
2009-11-03 11:30:00,27.21,27.24,27.18,27.21,65000.0,23.0576,23.0831,23.0322,23.0576,65000.0
2009-11-03 11:35:00,27.2,27.21,27.1,27.17,193200.0,23.0492,23.0576,22.9644,23.0237,193200.0
2009-11-03 11:40:00,27.16,27.17,27.13,27.13,82400.0,23.0153,23.0237,22.9898,22.9898,82400.0
2009-11-03 11:45:00,27.13,27.16,27.1,27.15,80500.0,22.9898,23.0153,22.9644,23.0068,80500.0
2009-11-03 11:50:00,27.16,27.22,27.11,27.22,71100.0,23.0153,23.0661,22.9729,23.0661,71100.0
2009-11-03 11:55:00,27.22,27.27,27.2,27.22,99500.0,23.0661,23.1085,23.0492,23.0661,99500.0
2009-11-03 12:00:00,27.22,27.3,27.22,27.24,112300.0,23.0661,23.1339,23.0661,23.0831,112300.0
2009-11-03 12:05:00,27.24,27.31,27.22,27.3,129800.0,23.0831,23.1424,23.0661,23.1339,129800.0
2009-11-03 12:10:00,27.3,27.3,27.23,27.27,101500.0,23.1339,23.1339,23.0746,23.1085,101500.0
2009-11-03 12:15:00,27.27,27.3,27.21,27.22,51900.0,23.1085,23.1339,23.0576,23.0661,51900.0
2009-11-03 12:20:00,27.21,27.34,27.2,27.34,171200.0,23.0576,23.1678,23.0492,23.1678,171200.0
2009-11-03 12:25:00,27.33,27.37,27.33,27.36,145200.0,23.1593,23.1932,23.1593,23.1847,145200.0
2009-11-03 12:30:00,27.37,27.42,27.36,27.42,117600.0,23.1932,23.2356,23.1847,23.2356,117600.0
2009-11-03 12:35:00,27.41,27.56,27.41,27.53,222800.0,23.2271,23.3542,23.2271,23.3288,222800.0
2009-11-03 12:40:00,27.54,27.55,27.48,27.54,75800.0,23.3373,23.3457,23.2864,23.3373,75800.0
2009-11-03 12:45:00,27.54,27.55,27.48,27.5,47000.0,23.3373,23.3457,23.2864,23.3034,47000.0
2009-11-03 12:50:00,27.5,27.52,27.44,27.44,40200.0,23.3034,23.3203,23.2525,23.2525,40200.0
2009-11-03 12:55:00,27.43,27.52,27.43,27.44,59300.0,23.2441,23.3203,23.2441,23.2525,59300.0
2009-11-03 13:00:00,27.44,27.45,27.39,27.44,81300.0,23.2525,23.261,23.2102,23.2525,81300.0
2009-11-03 13:05:00,27.44,27.52,27.43,27.48,90000.0,23.2525,23.3203,23.2441,23.2864,90000.0
2009-11-03 13:10:00,27.48,27.53,27.46,27.52,103800.0,23.2864,23.3288,23.2695,23.3203,103800.0
2009-11-03 13:15:00,27.52,27.57,27.49,27.53,134200.0,23.3203,23.3627,23.2949,23.3288,134200.0
2009-11-03 13:20:00,27.53,27.55,27.49,27.51,142900.0,23.3288,23.3457,23.2949,23.3118,142900.0
2009-11-03 13:25:00,27.52,27.56,27.49,27.52,183900.0,23.3203,23.3542,23.2949,23.3203,183900.0
2009-11-03 13:30:00,27.52,27.57,27.51,27.55,96800.0,23.3203,23.3627,23.3118,23.3457,96800.0
2009-11-03 13:35:00,27.55,27.56,27.51,27.55,151200.0,23.3457,23.3542,23.3118,23.3457,151200.0
2009-11-03 13:40:00,27.55,27.56,27.51,27.52,55300.0,23.3457,23.3542,23.3118,23.3203,55300.0
2009-11-03 13:45:00,27.51,27.58,27.47,27.58,118700.0,23.3118,23.3712,23.278,23.3712,118700.0
2009-11-03 13:50:00,27.57,27.61,27.55,27.55,117300.0,23.3627,23.3966,23.3457,23.3457,117300.0
2009-11-03 13:55:00,27.56,27.66,27.56,27.65,153200.0,23.3542,23.439,23.3542,23.4305,153200.0
2009-11-03 14:00:00,27.65,27.69,27.65,27.67,105500.0,23.4305,23.4644,23.4305,23.4474,105500.0
2009-11-03 14:05:00,27.66,27.68,27.65,27.68,66800.0,23.439,23.4559,23.4305,23.4559,66800.0
2009-11-03 14:10:00,27.68,27.71,27.65,27.67,178300.0,23.4559,23.4813,23.4305,23.4474,178300.0
2009-11-03 14:15:00,27.66,27.66,27.62,27.64,97800.0,23.439,23.439,23.4051,23.422,97800.0
2009-11-03 14:20:00,27.64,27.69,27.63,27.64,112900.0,23.422,23.4644,23.4135,23.422,112900.0
2009-11-03 14:25:00,27.65,27.68,27.64,27.65,116300.0,23.4305,23.4559,23.422,23.4305,116300.0
2009-11-03 14:30:00,27.65,27.7,27.62,27.63,185100.0,23.4305,23.4729,23.4051,23.4135,185100.0
2009-11-03 14:35:00,27.63,27.64,27.6,27.6,128700.0,23.4135,23.422,23.3881,23.3881,128700.0
2009-11-03 14:40:00,27.6,27.64,27.58,27.58,209300.0,23.3881,23.422,23.3712,23.3712,209300.0
2009-11-03 14:45:00,27.58,27.61,27.54,27.57,298100.0,23.3712,23.3966,23.3373,23.3627,298100.0
2009-11-03 14:50:00,27.58,27.58,27.51,27.52,253500.0,23.3712,23.3712,23.3118,23.3203,253500.0
2009-11-03 14:55:00,27.53,27.57,27.49,27.55,275900.0,23.3288,23.3627,23.2949,23.3457,275900.0
2009-11-03 15:00:00,27.54,27.56,27.48,27.52,112600.0,23.3373,23.3542,23.2864,23.3203,112600.0
2009-11-03 15:05:00,27.52,27.55,27.49,27.52,119600.0,23.3203,23.3457,23.2949,23.3203,119600.0
2009-11-03 15:10:00,27.53,27.58,27.49,27.5,101100.0,23.3288,23.3712,23.2949,23.3034,101100.0
2009-11-03 15:15:00,27.5,27.57,27.49,27.56,101500.0,23.3034,23.3627,23.2949,23.3542,101500.0
2009-11-03 15:20:00,27.56,27.57,27.51,27.54,135000.0,23.3542,23.3627,23.3118,23.3373,135000.0
2009-11-03 15:25:00,27.54,27.56,27.51,27.54,82700.0,23.3373,23.3542,23.3118,23.3373,82700.0
2009-11-03 15:30:00,27.55,27.69,27.54,27.68,243700.0,23.3457,23.4644,23.3373,23.4559,243700.0
2009-11-03 15:35:00,27.68,27.72,27.64,27.72,224100.0,23.4559,23.4898,23.422,23.4898,224100.0
2009-11-03 15:40:00,27.71,27.73,27.55,27.66,273800.0,23.4813,23.4983,23.3457,23.439,273800.0
2009-11-03 15:45:00,27.66,27.7,27.66,27.66,211200.0,23.439,23.4729,23.439,23.439,211200.0
2009-11-03 15:50:00,27.66,27.68,27.63,27.67,261700.0,23.439,23.4559,23.4135,23.4474,261700.0
2009-11-03 15:55:00,27.67,27.67,27.61,27.65,486000.0,23.4474,23.4474,23.3966,23.4305,486000.0
2009-11-04 09:30:00,28.12,28.56,27.9,28.4,540500.0,23.8288,24.2016,23.6423,24.066,540500.0
2009-11-04 09:35:00,28.38,28.43,28.31,28.34,250400.0,24.0491,24.0915,23.9898,24.0152,250400.0
2009-11-04 09:40:00,28.34,28.37,28.25,28.26,250700.0,24.0152,24.0406,23.9389,23.9474,250700.0
2009-11-04 09:45:00,28.26,28.3,28.22,28.24,144000.0,23.9474,23.9813,23.9135,23.9304,144000.0
2009-11-04 09:50:00,28.24,28.37,28.22,28.34,231600.0,23.9304,24.0406,23.9135,24.0152,231600.0
2009-11-04 09:55:00,28.34,28.45,28.33,28.41,202700.0,24.0152,24.1084,24.0067,24.0745,202700.0
2009-11-04 10:00:00,28.41,28.56,28.36,28.47,645500.0,24.0745,24.2016,24.0321,24.1253,645500.0
2009-11-04 10:05:00,28.46,28.53,28.41,28.52,223000.0,24.1169,24.1762,24.0745,24.1677,223000.0
2009-11-04 10:10:00,28.52,28.6,28.5,28.59,184800.0,24.1677,24.2355,24.1508,24.227,184800.0
2009-11-04 10:15:00,28.6,28.73,28.58,28.66,223600.0,24.2355,24.3457,24.2186,24.2864,223600.0
2009-11-04 10:20:00,28.67,28.73,28.65,28.7,200100.0,24.2948,24.3457,24.2779,24.3202,200100.0
2009-11-04 10:25:00,28.69,28.7,28.57,28.58,131000.0,24.3118,24.3202,24.2101,24.2186,131000.0
2009-11-04 10:30:00,28.59,28.64,28.58,28.61,130500.0,24.227,24.2694,24.2186,24.244,130500.0
2009-11-04 10:35:00,28.62,28.65,28.53,28.54,117300.0,24.2525,24.2779,24.1762,24.1847,117300.0
2009-11-04 10:40:00,28.53,28.56,28.52,28.53,73500.0,24.1762,24.2016,24.1677,24.1762,73500.0
2009-11-04 10:45:00,28.53,28.54,28.5,28.52,119700.0,24.1762,24.1847,24.1508,24.1677,119700.0
2009-11-04 10:50:00,28.53,28.54,28.5,28.5,69200.0,24.1762,24.1847,24.1508,24.1508,69200.0
2009-11-04 10:55:00,28.5,28.54,28.49,28.51,83900.0,24.1508,24.1847,24.1423,24.1592,83900.0
2009-11-04 11:00:00,28.5,28.5,28.44,28.45,139900.0,24.1508,24.1508,24.0999,24.1084,139900.0
2009-11-04 11:05:00,28.45,28.46,28.42,28.45,106800.0,24.1084,24.1169,24.083,24.1084,106800.0
2009-11-04 11:10:00,28.44,28.47,28.41,28.43,85600.0,24.0999,24.1253,24.0745,24.0915,85600.0
2009-11-04 11:15:00,28.43,28.44,28.37,28.39,97900.0,24.0915,24.0999,24.0406,24.0576,97900.0
2009-11-04 11:20:00,28.38,28.4,28.31,28.31,147000.0,24.0491,24.066,23.9898,23.9898,147000.0
2009-11-04 11:25:00,28.31,28.36,28.31,28.35,85500.0,23.9898,24.0321,23.9898,24.0237,85500.0
2009-11-04 11:30:00,28.35,28.35,28.31,28.32,97300.0,24.0237,24.0237,23.9898,23.9982,97300.0
2009-11-04 11:35:00,28.32,28.4,28.31,28.37,126000.0,23.9982,24.066,23.9898,24.0406,126000.0
2009-11-04 11:40:00,28.37,28.4,28.37,28.39,49200.0,24.0406,24.066,24.0406,24.0576,49200.0
2009-11-04 11:45:00,28.39,28.41,28.38,28.38,22500.0,24.0576,24.0745,24.0491,24.0491,22500.0
2009-11-04 11:50:00,28.39,28.39,28.36,28.38,62500.0,24.0576,24.0576,24.0321,24.0491,62500.0
2009-11-04 11:55:00,28.37,28.38,28.32,28.35,110300.0,24.0406,24.0491,23.9982,24.0237,110300.0
2009-11-04 12:00:00,28.35,28.42,28.31,28.41,142000.0,24.0237,24.083,23.9898,24.0745,142000.0
2009-11-04 12:05:00,28.41,28.43,28.37,28.43,81600.0,24.0745,24.0915,24.0406,24.0915,81600.0
2009-11-04 12:10:00,28.43,28.44,28.36,28.39,73200.0,24.0915,24.0999,24.0321,24.0576,73200.0
2009-11-04 12:15:00,28.39,28.4,28.35,28.36,47300.0,24.0576,24.066,24.0237,24.0321,47300.0
2009-11-04 12:20:00,28.36,28.42,28.35,28.4,41900.0,24.0321,24.083,24.0237,24.066,41900.0
2009-11-04 12:25:00,28.4,28.42,28.37,28.4,47400.0,24.066,24.083,24.0406,24.066,47400.0
2009-11-04 12:30:00,28.4,28.42,28.39,28.4,48400.0,24.066,24.083,24.0576,24.066,48400.0
2009-11-04 12:35:00,28.41,28.45,28.41,28.45,44500.0,24.0745,24.1084,24.0745,24.1084,44500.0
2009-11-04 12:40:00,28.44,28.49,28.43,28.49,91400.0,24.0999,24.1423,24.0915,24.1423,91400.0
2009-11-04 12:45:00,28.48,28.49,28.45,28.46,66000.0,24.1338,24.1423,24.1084,24.1169,66000.0
2009-11-04 12:50:00,28.45,28.45,28.41,28.42,62800.0,24.1084,24.1084,24.0745,24.083,62800.0
2009-11-04 12:55:00,28.43,28.46,28.41,28.42,54500.0,24.0915,24.1169,24.0745,24.083,54500.0
2009-11-04 13:00:00,28.42,28.43,28.4,28.4,41100.0,24.083,24.0915,24.066,24.066,41100.0
2009-11-04 13:05:00,28.4,28.41,28.36,28.38,61900.0,24.066,24.0745,24.0321,24.0491,61900.0
2009-11-04 13:10:00,28.37,28.41,28.36,28.36,49900.0,24.0406,24.0745,24.0321,24.0321,49900.0
2009-11-04 13:15:00,28.37,28.39,28.35,28.39,57700.0,24.0406,24.0576,24.0237,24.0576,57700.0
2009-11-04 13:20:00,28.39,28.39,28.35,28.38,50200.0,24.0576,24.0576,24.0237,24.0491,50200.0
2009-11-04 13:25:00,28.38,28.39,28.35,28.38,41600.0,24.0491,24.0576,24.0237,24.0491,41600.0
2009-11-04 13:30:00,28.37,28.38,28.34,28.36,65300.0,24.0406,24.0491,24.0152,24.0321,65300.0
2009-11-04 13:35:00,28.36,28.38,28.34,28.34,46200.0,24.0321,24.0491,24.0152,24.0152,46200.0
2009-11-04 13:40:00,28.34,28.34,28.31,28.32,45200.0,24.0152,24.0152,23.9898,23.9982,45200.0
2009-11-04 13:45:00,28.33,28.34,28.3,28.3,29300.0,24.0067,24.0152,23.9813,23.9813,29300.0
2009-11-04 13:50:00,28.31,28.31,28.27,28.3,33700.0,23.9898,23.9898,23.9559,23.9813,33700.0
2009-11-04 13:55:00,28.3,28.32,28.27,28.27,35500.0,23.9813,23.9982,23.9559,23.9559,35500.0
2009-11-04 14:00:00,28.27,28.39,28.26,28.37,125700.0,23.9559,24.0576,23.9474,24.0406,125700.0
2009-11-04 14:05:00,28.36,28.38,28.32,28.37,78900.0,24.0321,24.0491,23.9982,24.0406,78900.0
2009-11-04 14:10:00,28.36,28.37,28.31,28.33,43400.0,24.0321,24.0406,23.9898,24.0067,43400.0
2009-11-04 14:15:00,28.33,28.48,28.2,28.21,81600.0,24.0067,24.1338,23.8966,23.905,81600.0
2009-11-04 14:20:00,28.21,28.44,28.2,28.33,80900.0,23.905,24.0999,23.8966,24.0067,80900.0
2009-11-04 14:25:00,28.32,28.35,28.13,28.19,214300.0,23.9982,24.0237,23.8372,23.8881,214300.0
2009-11-04 14:30:00,28.17,28.43,28.15,28.38,313900.0,23.8711,24.0915,23.8542,24.0491,313900.0
2009-11-04 14:35:00,28.37,28.45,28.35,28.39,167000.0,24.0406,24.1084,24.0237,24.0576,167000.0
2009-11-04 14:40:00,28.38,28.53,28.34,28.42,257100.0,24.0491,24.1762,24.0152,24.083,257100.0
2009-11-04 14:45:00,28.42,28.46,28.39,28.45,135100.0,24.083,24.1169,24.0576,24.1084,135100.0
2009-11-04 14:50:00,28.45,28.48,28.4,28.41,160700.0,24.1084,24.1338,24.066,24.0745,160700.0
2009-11-04 14:55:00,28.41,28.41,28.36,28.4,174100.0,24.0745,24.0745,24.0321,24.066,174100.0
2009-11-04 15:00:00,28.4,28.4,28.34,28.38,156600.0,24.066,24.066,24.0152,24.0491,156600.0
2009-11-04 15:05:00,28.38,28.43,28.37,28.43,119400.0,24.0491,24.0915,24.0406,24.0915,119400.0
2009-11-04 15:10:00,28.42,28.49,28.36,28.41,218700.0,24.083,24.1423,24.0321,24.0745,218700.0
2009-11-04 15:15:00,28.41,28.45,28.36,28.44,178700.0,24.0745,24.1084,24.0321,24.0999,178700.0
2009-11-04 15:20:00,28.44,28.45,28.34,28.39,144100.0,24.0999,24.1084,24.0152,24.0576,144100.0
2009-11-04 15:25:00,28.39,28.45,28.37,28.39,234100.0,24.0576,24.1084,24.0406,24.0576,234100.0
2009-11-04 15:30:00,28.4,28.41,28.22,28.28,247100.0,24.066,24.0745,23.9135,23.9643,247100.0
2009-11-04 15:35:00,28.27,28.3,28.15,28.23,294200.0,23.9559,23.9813,23.8542,23.922,294200.0
2009-11-04 15:40:00,28.22,28.23,28.08,28.11,552700.0,23.9135,23.922,23.7949,23.8203,552700.0
2009-11-04 15:45:00,28.12,28.15,28.03,28.12,830500.0,23.8288,23.8542,23.7525,23.8288,830500.0
2009-11-04 15:50:00,28.12,28.12,28.0,28.06,379300.0,23.8288,23.8288,23.7271,23.7779,379300.0
2009-11-04 15:55:00,28.07,28.09,28.0,28.03,505400.0,23.7864,23.8033,23.7271,23.7525,505400.0
2009-11-05 09:30:00,28.23,28.45,28.23,28.4,187600.0,23.922,24.1084,23.922,24.066,187600.0
2009-11-05 09:35:00,28.42,28.48,28.38,28.46,279400.0,24.083,24.1338,24.0491,24.1169,279400.0
2009-11-05 09:40:00,28.46,28.51,28.4,28.49,157000.0,24.1169,24.1592,24.066,24.1423,157000.0
2009-11-05 09:45:00,28.49,28.62,28.49,28.58,330200.0,24.1423,24.2525,24.1423,24.2186,330200.0
2009-11-05 09:50:00,28.58,28.68,28.57,28.66,186500.0,24.2186,24.3033,24.2101,24.2864,186500.0
2009-11-05 09:55:00,28.66,28.72,28.65,28.7,186200.0,24.2864,24.3372,24.2779,24.3202,186200.0
2009-11-05 10:00:00,28.71,28.76,28.69,28.74,308500.0,24.3287,24.3711,24.3118,24.3541,308500.0
2009-11-05 10:05:00,28.74,28.81,28.74,28.78,322600.0,24.3541,24.4135,24.3541,24.388,322600.0
2009-11-05 10:10:00,28.78,28.78,28.73,28.74,162900.0,24.388,24.388,24.3457,24.3541,162900.0
2009-11-05 10:15:00,28.75,28.79,28.74,28.75,155600.0,24.3626,24.3965,24.3541,24.3626,155600.0
2009-11-05 10:20:00,28.76,28.81,28.74,28.75,324500.0,24.3711,24.4135,24.3541,24.3626,324500.0
2009-11-05 10:25:00,28.75,28.81,28.74,28.75,166800.0,24.3626,24.4135,24.3541,24.3626,166800.0
2009-11-05 10:30:00,28.76,28.79,28.74,28.76,173700.0,24.3711,24.3965,24.3541,24.3711,173700.0
2009-11-05 10:35:00,28.75,28.93,28.75,28.9,215300.0,24.3626,24.5152,24.3626,24.4897,215300.0
2009-11-05 10:40:00,28.91,28.94,28.83,28.86,120900.0,24.4982,24.5236,24.4304,24.4558,120900.0
2009-11-05 10:45:00,28.86,28.92,28.84,28.84,161300.0,24.4558,24.5067,24.4389,24.4389,161300.0
2009-11-05 10:50:00,28.85,28.88,28.81,28.83,176500.0,24.4474,24.4728,24.4135,24.4304,176500.0
2009-11-05 10:55:00,28.83,28.87,28.82,28.82,79500.0,24.4304,24.4643,24.4219,24.4219,79500.0
2009-11-05 11:00:00,28.83,28.86,28.82,28.82,53400.0,24.4304,24.4558,24.4219,24.4219,53400.0
2009-11-05 11:05:00,28.83,28.93,28.83,28.93,107000.0,24.4304,24.5152,24.4304,24.5152,107000.0
2009-11-05 11:10:00,28.93,28.98,28.92,28.98,116500.0,24.5152,24.5575,24.5067,24.5575,116500.0
2009-11-05 11:15:00,28.98,28.98,28.88,28.92,126900.0,24.5575,24.5575,24.4728,24.5067,126900.0
2009-11-05 11:20:00,28.92,28.98,28.88,28.97,89500.0,24.5067,24.5575,24.4728,24.549,89500.0
2009-11-05 11:25:00,28.98,29.0,28.97,29.0,55700.0,24.5575,24.5745,24.549,24.5745,55700.0
2009-11-05 11:30:00,28.99,29.08,28.99,29.07,213100.0,24.566,24.6423,24.566,24.6338,213100.0
2009-11-05 11:35:00,29.08,29.1,29.06,29.06,245400.0,24.6423,24.6592,24.6253,24.6253,245400.0
2009-11-05 11:40:00,29.07,29.09,28.98,28.99,75900.0,24.6338,24.6507,24.5575,24.566,75900.0
2009-11-05 11:45:00,28.99,29.0,28.93,28.96,59900.0,24.566,24.5745,24.5152,24.5406,59900.0
2009-11-05 11:50:00,28.95,28.97,28.87,28.93,171000.0,24.5321,24.549,24.4643,24.5152,171000.0
2009-11-05 11:55:00,28.93,28.98,28.92,28.94,81300.0,24.5152,24.5575,24.5067,24.5236,81300.0
2009-11-05 12:00:00,28.95,28.98,28.93,28.93,57500.0,24.5321,24.5575,24.5152,24.5152,57500.0
2009-11-05 12:05:00,28.94,28.97,28.92,28.95,120600.0,24.5236,24.549,24.5067,24.5321,120600.0
2009-11-05 12:10:00,28.95,28.98,28.92,28.93,74900.0,24.5321,24.5575,24.5067,24.5152,74900.0
2009-11-05 12:15:00,28.93,28.94,28.88,28.9,126100.0,24.5152,24.5236,24.4728,24.4897,126100.0
2009-11-05 12:20:00,28.9,28.92,28.88,28.88,25000.0,24.4897,24.5067,24.4728,24.4728,25000.0
2009-11-05 12:25:00,28.89,28.89,28.81,28.81,63100.0,24.4813,24.4813,24.4135,24.4135,63100.0
2009-11-05 12:30:00,28.82,28.92,28.79,28.89,132200.0,24.4219,24.5067,24.3965,24.4813,132200.0
2009-11-05 12:35:00,28.89,28.9,28.87,28.87,49600.0,24.4813,24.4897,24.4643,24.4643,49600.0
2009-11-05 12:40:00,28.87,28.88,28.83,28.83,66700.0,24.4643,24.4728,24.4304,24.4304,66700.0
2009-11-05 12:45:00,28.83,28.88,28.83,28.87,55000.0,24.4304,24.4728,24.4304,24.4643,55000.0
2009-11-05 12:50:00,28.87,28.87,28.8,28.8,45300.0,24.4643,24.4643,24.405,24.405,45300.0
2009-11-05 12:55:00,28.81,28.88,28.8,28.88,66400.0,24.4135,24.4728,24.405,24.4728,66400.0
2009-11-05 13:00:00,28.88,28.89,28.84,28.84,37600.0,24.4728,24.4813,24.4389,24.4389,37600.0
2009-11-05 13:05:00,28.84,28.85,28.8,28.8,78400.0,24.4389,24.4474,24.405,24.405,78400.0
2009-11-05 13:10:00,28.8,28.87,28.8,28.86,55800.0,24.405,24.4643,24.405,24.4558,55800.0
2009-11-05 13:15:00,28.86,28.88,28.82,28.87,59900.0,24.4558,24.4728,24.4219,24.4643,59900.0
2009-11-05 13:20:00,28.88,28.88,28.83,28.84,52400.0,24.4728,24.4728,24.4304,24.4389,52400.0
2009-11-05 13:25:00,28.84,28.86,28.84,28.84,39500.0,24.4389,24.4558,24.4389,24.4389,39500.0
2009-11-05 13:30:00,28.84,28.87,28.84,28.87,39700.0,24.4389,24.4643,24.4389,24.4643,39700.0
2009-11-05 13:35:00,28.87,28.89,28.81,28.89,80400.0,24.4643,24.4813,24.4135,24.4813,80400.0
2009-11-05 13:40:00,28.89,28.98,28.88,28.96,143700.0,24.4813,24.5575,24.4728,24.5406,143700.0
2009-11-05 13:45:00,28.95,28.99,28.95,28.97,73400.0,24.5321,24.566,24.5321,24.549,73400.0
2009-11-05 13:50:00,28.97,28.97,28.86,28.89,70500.0,24.549,24.549,24.4558,24.4813,70500.0
2009-11-05 13:55:00,28.9,28.93,28.85,28.85,91400.0,24.4897,24.5152,24.4474,24.4474,91400.0
2009-11-05 14:00:00,28.88,28.89,28.85,28.86,102100.0,24.4728,24.4813,24.4474,24.4558,102100.0
2009-11-05 14:05:00,28.86,28.87,28.81,28.82,97700.0,24.4558,24.4643,24.4135,24.4219,97700.0
2009-11-05 14:10:00,28.81,28.85,28.8,28.82,64600.0,24.4135,24.4474,24.405,24.4219,64600.0
2009-11-05 14:15:00,28.82,28.86,28.8,28.82,83700.0,24.4219,24.4558,24.405,24.4219,83700.0
2009-11-05 14:20:00,28.81,28.87,28.81,28.83,112500.0,24.4135,24.4643,24.4135,24.4304,112500.0
2009-11-05 14:25:00,28.84,28.9,28.83,28.87,106700.0,24.4389,24.4897,24.4304,24.4643,106700.0
2009-11-05 14:30:00,28.87,28.89,28.85,28.89,95600.0,24.4643,24.4813,24.4474,24.4813,95600.0
2009-11-05 14:35:00,28.89,28.89,28.87,28.87,91800.0,24.4813,24.4813,24.4643,24.4643,91800.0
2009-11-05 14:40:00,28.87,28.91,28.86,28.87,129500.0,24.4643,24.4982,24.4558,24.4643,129500.0
2009-11-05 14:45:00,28.86,28.95,28.86,28.92,123400.0,24.4558,24.5321,24.4558,24.5067,123400.0
2009-11-05 14:50:00,28.93,28.99,28.93,28.93,126900.0,24.5152,24.566,24.5152,24.5152,126900.0
2009-11-05 14:55:00,28.94,29.0,28.94,29.0,67800.0,24.5236,24.5745,24.5236,24.5745,67800.0
2009-11-05 15:00:00,29.0,29.04,28.98,28.99,241600.0,24.5745,24.6084,24.5575,24.566,241600.0
2009-11-05 15:05:00,28.99,29.02,28.98,29.0,100200.0,24.566,24.5914,24.5575,24.5745,100200.0
2009-11-05 15:10:00,28.99,29.01,28.98,29.0,56400.0,24.566,24.5829,24.5575,24.5745,56400.0
2009-11-05 15:15:00,28.99,29.09,28.99,29.08,115300.0,24.566,24.6507,24.566,24.6423,115300.0
2009-11-05 15:20:00,29.07,29.08,29.01,29.03,116900.0,24.6338,24.6423,24.5829,24.5999,116900.0
2009-11-05 15:25:00,29.02,29.05,29.0,29.0,165600.0,24.5914,24.6168,24.5745,24.5745,165600.0
2009-11-05 15:30:00,29.0,29.0,28.96,28.96,94700.0,24.5745,24.5745,24.5406,24.5406,94700.0
2009-11-05 15:35:00,28.96,28.99,28.95,28.99,131200.0,24.5406,24.566,24.5321,24.566,131200.0
2009-11-05 15:40:00,28.99,29.04,28.98,29.02,292600.0,24.566,24.6084,24.5575,24.5914,292600.0
2009-11-05 15:45:00,29.03,29.07,29.01,29.06,385800.0,24.5999,24.6338,24.5829,24.6253,385800.0
2009-11-05 15:50:00,29.06,29.1,29.03,29.03,472500.0,24.6253,24.6592,24.5999,24.5999,472500.0
2009-11-05 15:55:00,29.02,29.04,29.0,29.02,650700.0,24.5914,24.6084,24.5745,24.5914,650700.0
2009-11-06 09:30:00,28.79,28.81,28.63,28.65,214800.0,24.3965,24.4135,24.2609,24.2779,214800.0
2009-11-06 09:35:00,28.66,28.73,28.6,28.61,226200.0,24.2864,24.3457,24.2355,24.244,226200.0
2009-11-06 09:40:00,28.62,28.9,28.61,28.85,222000.0,24.2525,24.4897,24.244,24.4474,222000.0
2009-11-06 09:45:00,28.85,28.98,28.84,28.97,214100.0,24.4474,24.5575,24.4389,24.549,214100.0
2009-11-06 09:50:00,28.96,29.0,28.84,28.88,212100.0,24.5406,24.5745,24.4389,24.4728,212100.0
2009-11-06 09:55:00,28.89,29.0,28.86,28.92,121900.0,24.4813,24.5745,24.4558,24.5067,121900.0
2009-11-06 10:00:00,28.93,29.0,28.86,28.89,166000.0,24.5152,24.5745,24.4558,24.4813,166000.0
2009-11-06 10:05:00,28.89,28.9,28.79,28.81,75500.0,24.4813,24.4897,24.3965,24.4135,75500.0
2009-11-06 10:10:00,28.8,28.81,28.74,28.76,169100.0,24.405,24.4135,24.3541,24.3711,169100.0
2009-11-06 10:15:00,28.75,28.77,28.69,28.7,134200.0,24.3626,24.3796,24.3118,24.3202,134200.0
2009-11-06 10:20:00,28.7,28.7,28.58,28.6,268000.0,24.3202,24.3202,24.2186,24.2355,268000.0
2009-11-06 10:25:00,28.59,28.6,28.46,28.47,198900.0,24.227,24.2355,24.1169,24.1253,198900.0
2009-11-06 10:30:00,28.47,28.49,28.4,28.43,263800.0,24.1253,24.1423,24.066,24.0915,263800.0
2009-11-06 10:35:00,28.43,28.44,28.35,28.41,289800.0,24.0915,24.0999,24.0237,24.0745,289800.0
2009-11-06 10:40:00,28.41,28.43,28.34,28.38,139300.0,24.0745,24.0915,24.0152,24.0491,139300.0
2009-11-06 10:45:00,28.38,28.42,28.34,28.39,181900.0,24.0491,24.083,24.0152,24.0576,181900.0
2009-11-06 10:50:00,28.38,28.44,28.37,28.42,286600.0,24.0491,24.0999,24.0406,24.083,286600.0
2009-11-06 10:55:00,28.42,28.49,28.4,28.46,113900.0,24.083,24.1423,24.066,24.1169,113900.0
2009-11-06 11:00:00,28.46,28.52,28.45,28.52,80100.0,24.1169,24.1677,24.1084,24.1677,80100.0
2009-11-06 11:05:00,28.52,28.55,28.48,28.51,186300.0,24.1677,24.1931,24.1338,24.1592,186300.0
2009-11-06 11:10:00,28.5,28.51,28.42,28.45,195400.0,24.1508,24.1592,24.083,24.1084,195400.0
2009-11-06 11:15:00,28.44,28.53,28.43,28.52,122300.0,24.0999,24.1762,24.0915,24.1677,122300.0
2009-11-06 11:20:00,28.52,28.55,28.5,28.5,70600.0,24.1677,24.1931,24.1508,24.1508,70600.0
2009-11-06 11:25:00,28.5,28.6,28.5,28.6,80200.0,24.1508,24.2355,24.1508,24.2355,80200.0
2009-11-06 11:30:00,28.6,28.64,28.56,28.58,86100.0,24.2355,24.2694,24.2016,24.2186,86100.0
2009-11-06 11:35:00,28.58,28.58,28.49,28.49,159700.0,24.2186,24.2186,24.1423,24.1423,159700.0
2009-11-06 11:40:00,28.5,28.59,28.5,28.55,86400.0,24.1508,24.227,24.1508,24.1931,86400.0
2009-11-06 11:45:00,28.55,28.63,28.52,28.63,46400.0,24.1931,24.2609,24.1677,24.2609,46400.0
2009-11-06 11:50:00,28.63,28.66,28.61,28.63,59300.0,24.2609,24.2864,24.244,24.2609,59300.0
2009-11-06 11:55:00,28.63,28.63,28.55,28.57,69500.0,24.2609,24.2609,24.1931,24.2101,69500.0
2009-11-06 12:00:00,28.57,28.63,28.57,28.6,54000.0,24.2101,24.2609,24.2101,24.2355,54000.0
2009-11-06 12:05:00,28.6,28.65,28.59,28.65,27700.0,24.2355,24.2779,24.227,24.2779,27700.0
2009-11-06 12:10:00,28.65,28.73,28.65,28.7,229100.0,24.2779,24.3457,24.2779,24.3202,229100.0
2009-11-06 12:15:00,28.7,28.72,28.64,28.65,178000.0,24.3202,24.3372,24.2694,24.2779,178000.0
2009-11-06 12:20:00,28.64,28.73,28.64,28.72,83900.0,24.2694,24.3457,24.2694,24.3372,83900.0
2009-11-06 12:25:00,28.72,28.79,28.72,28.77,147400.0,24.3372,24.3965,24.3372,24.3796,147400.0
2009-11-06 12:30:00,28.78,28.78,28.76,28.77,22000.0,24.388,24.388,24.3711,24.3796,22000.0
2009-11-06 12:35:00,28.78,28.8,28.74,28.8,127400.0,24.388,24.405,24.3541,24.405,127400.0
2009-11-06 12:40:00,28.79,28.81,28.75,28.75,87800.0,24.3965,24.4135,24.3626,24.3626,87800.0
2009-11-06 12:45:00,28.76,28.76,28.68,28.69,59400.0,24.3711,24.3711,24.3033,24.3118,59400.0
2009-11-06 12:50:00,28.69,28.71,28.64,28.64,171900.0,24.3118,24.3287,24.2694,24.2694,171900.0
2009-11-06 12:55:00,28.65,28.68,28.63,28.63,47500.0,24.2779,24.3033,24.2609,24.2609,47500.0
2009-11-06 13:00:00,28.63,28.68,28.63,28.65,54500.0,24.2609,24.3033,24.2609,24.2779,54500.0
2009-11-06 13:05:00,28.65,28.7,28.65,28.67,71400.0,24.2779,24.3202,24.2779,24.2948,71400.0
2009-11-06 13:10:00,28.66,28.68,28.61,28.67,43700.0,24.2864,24.3033,24.244,24.2948,43700.0
2009-11-06 13:15:00,28.68,28.69,28.67,28.68,124300.0,24.3033,24.3118,24.2948,24.3033,124300.0
2009-11-06 13:20:00,28.69,28.74,28.68,28.73,79900.0,24.3118,24.3541,24.3033,24.3457,79900.0
2009-11-06 13:25:00,28.73,28.74,28.7,28.73,110800.0,24.3457,24.3541,24.3202,24.3457,110800.0
2009-11-06 13:30:00,28.73,28.74,28.68,28.71,95200.0,24.3457,24.3541,24.3033,24.3287,95200.0
2009-11-06 13:35:00,28.72,28.73,28.67,28.68,127600.0,24.3372,24.3457,24.2948,24.3033,127600.0
2009-11-06 13:40:00,28.67,28.7,28.66,28.67,25000.0,24.2948,24.3202,24.2864,24.2948,25000.0
2009-11-06 13:45:00,28.68,28.7,28.61,28.64,60500.0,24.3033,24.3202,24.244,24.2694,60500.0
2009-11-06 13:50:00,28.64,28.67,28.61,28.63,54300.0,24.2694,24.2948,24.244,24.2609,54300.0
2009-11-06 13:55:00,28.63,28.65,28.6,28.61,38900.0,24.2609,24.2779,24.2355,24.244,38900.0
2009-11-06 14:00:00,28.61,28.67,28.59,28.63,45200.0,24.244,24.2948,24.227,24.2609,45200.0
2009-11-06 14:05:00,28.64,28.67,28.59,28.64,55100.0,24.2694,24.2948,24.227,24.2694,55100.0
2009-11-06 14:10:00,28.64,28.67,28.63,28.65,40100.0,24.2694,24.2948,24.2609,24.2779,40100.0
2009-11-06 14:15:00,28.65,28.66,28.63,28.63,35600.0,24.2779,24.2864,24.2609,24.2609,35600.0
2009-11-06 14:20:00,28.63,28.67,28.63,28.67,32700.0,24.2609,24.2948,24.2609,24.2948,32700.0
2009-11-06 14:25:00,28.66,28.7,28.65,28.65,28400.0,24.2864,24.3202,24.2779,24.2779,28400.0
2009-11-06 14:30:00,28.65,28.68,28.65,28.67,32000.0,24.2779,24.3033,24.2779,24.2948,32000.0
2009-11-06 14:35:00,28.68,28.69,28.66,28.66,36900.0,24.3033,24.3118,24.2864,24.2864,36900.0
2009-11-06 14:40:00,28.66,28.68,28.62,28.62,54000.0,24.2864,24.3033,24.2525,24.2525,54000.0
2009-11-06 14:45:00,28.62,28.63,28.58,28.59,34900.0,24.2525,24.2609,24.2186,24.227,34900.0
2009-11-06 14:50:00,28.6,28.61,28.55,28.55,95200.0,24.2355,24.244,24.1931,24.1931,95200.0
2009-11-06 14:55:00,28.55,28.57,28.55,28.55,53100.0,24.1931,24.2101,24.1931,24.1931,53100.0
2009-11-06 15:00:00,28.55,28.56,28.51,28.53,145900.0,24.1931,24.2016,24.1592,24.1762,145900.0
2009-11-06 15:05:00,28.53,28.54,28.5,28.51,96000.0,24.1762,24.1847,24.1508,24.1592,96000.0
2009-11-06 15:10:00,28.51,28.55,28.49,28.49,112100.0,24.1592,24.1931,24.1423,24.1423,112100.0
2009-11-06 15:15:00,28.49,28.5,28.46,28.48,85700.0,24.1423,24.1508,24.1169,24.1338,85700.0
2009-11-06 15:20:00,28.49,28.56,28.49,28.52,198500.0,24.1423,24.2016,24.1423,24.1677,198500.0
2009-11-06 15:25:00,28.51,28.56,28.5,28.55,105800.0,24.1592,24.2016,24.1508,24.1931,105800.0
2009-11-06 15:30:00,28.55,28.61,28.51,28.58,229500.0,24.1931,24.244,24.1592,24.2186,229500.0
2009-11-06 15:35:00,28.58,28.58,28.57,28.58,8500.0,24.2186,24.2186,24.2101,24.2186,8500.0
2009-11-06 15:40:00,28.58,28.58,28.58,28.58,0.0,24.2186,24.2186,24.2186,24.2186,0.0
2009-11-06 15:45:00,28.58,28.58,28.58,28.58,0.0,24.2186,24.2186,24.2186,24.2186,0.0
2009-11-06 15:50:00,28.58,28.58,28.58,28.58,0.0,24.2186,24.2186,24.2186,24.2186,0.0
2009-11-06 15:55:00,28.58,28.58,28.58,28.58,0.0,24.2186,24.2186,24.2186,24.2186,0.0
2009-11-09 09:30:00,28.73,28.8,28.47,28.49,264800.0,24.3457,24.405,24.1253,24.1423,264800.0
2009-11-09 09:35:00,28.47,28.53,28.45,28.53,482500.0,24.1253,24.1762,24.1084,24.1762,482500.0
2009-11-09 09:40:00,28.53,28.65,28.51,28.53,227200.0,24.1762,24.2779,24.1592,24.1762,227200.0
2009-11-09 09:45:00,28.54,28.58,28.38,28.38,222800.0,24.1847,24.2186,24.0491,24.0491,222800.0
2009-11-09 09:50:00,28.37,28.41,28.23,28.4,441700.0,24.0406,24.0745,23.922,24.066,441700.0
2009-11-09 09:55:00,28.41,28.49,28.36,28.47,234200.0,24.0745,24.1423,24.0321,24.1253,234200.0
2009-11-09 10:00:00,28.47,28.53,28.46,28.51,167300.0,24.1253,24.1762,24.1169,24.1592,167300.0
2009-11-09 10:05:00,28.52,28.64,28.52,28.64,108400.0,24.1677,24.2694,24.1677,24.2694,108400.0
2009-11-09 10:10:00,28.63,28.65,28.6,28.65,128700.0,24.2609,24.2779,24.2355,24.2779,128700.0
2009-11-09 10:15:00,28.64,28.69,28.64,28.66,251700.0,24.2694,24.3118,24.2694,24.2864,251700.0
2009-11-09 10:20:00,28.67,28.7,28.65,28.67,207500.0,24.2948,24.3202,24.2779,24.2948,207500.0
2009-11-09 10:25:00,28.67,28.69,28.63,28.67,125400.0,24.2948,24.3118,24.2609,24.2948,125400.0
2009-11-09 10:30:00,28.67,28.7,28.65,28.68,166100.0,24.2948,24.3202,24.2779,24.3033,166100.0
2009-11-09 10:35:00,28.68,28.74,28.68,28.68,185700.0,24.3033,24.3541,24.3033,24.3033,185700.0
2009-11-09 10:40:00,28.68,28.76,28.66,28.73,107700.0,24.3033,24.3711,24.2864,24.3457,107700.0
2009-11-09 10:45:00,28.73,28.75,28.72,28.75,44400.0,24.3457,24.3626,24.3372,24.3626,44400.0
2009-11-09 10:50:00,28.74,28.77,28.7,28.75,82800.0,24.3541,24.3796,24.3202,24.3626,82800.0
2009-11-09 10:55:00,28.75,28.76,28.72,28.76,64300.0,24.3626,24.3711,24.3372,24.3711,64300.0
2009-11-09 11:00:00,28.76,28.77,28.69,28.69,69500.0,24.3711,24.3796,24.3118,24.3118,69500.0
2009-11-09 11:05:00,28.7,28.7,28.64,28.64,167700.0,24.3202,24.3202,24.2694,24.2694,167700.0
2009-11-09 11:10:00,28.63,28.68,28.63,28.68,117900.0,24.2609,24.3033,24.2609,24.3033,117900.0
2009-11-09 11:15:00,28.68,28.71,28.66,28.67,218900.0,24.3033,24.3287,24.2864,24.2948,218900.0
2009-11-09 11:20:00,28.68,28.71,28.64,28.7,100100.0,24.3033,24.3287,24.2694,24.3202,100100.0
2009-11-09 11:25:00,28.71,28.71,28.64,28.69,108700.0,24.3287,24.3287,24.2694,24.3118,108700.0
2009-11-09 11:30:00,28.68,28.69,28.63,28.63,69900.0,24.3033,24.3118,24.2609,24.2609,69900.0
2009-11-09 11:35:00,28.63,28.69,28.62,28.68,67900.0,24.2609,24.3118,24.2525,24.3033,67900.0
2009-11-09 11:40:00,28.68,28.74,28.67,28.73,105500.0,24.3033,24.3541,24.2948,24.3457,105500.0
2009-11-09 11:45:00,28.73,28.79,28.73,28.79,81400.0,24.3457,24.3965,24.3457,24.3965,81400.0
2009-11-09 11:50:00,28.79,28.8,28.74,28.78,63500.0,24.3965,24.405,24.3541,24.388,63500.0
2009-11-09 11:55:00,28.77,28.82,28.77,28.8,49000.0,24.3796,24.4219,24.3796,24.405,49000.0
2009-11-09 12:00:00,28.81,28.84,28.8,28.84,56300.0,24.4135,24.4389,24.405,24.4389,56300.0
2009-11-09 12:05:00,28.84,28.87,28.83,28.86,69300.0,24.4389,24.4643,24.4304,24.4558,69300.0
2009-11-09 12:10:00,28.86,28.87,28.83,28.84,46100.0,24.4558,24.4643,24.4304,24.4389,46100.0
2009-11-09 12:15:00,28.84,28.85,28.83,28.84,51700.0,24.4389,24.4474,24.4304,24.4389,51700.0
2009-11-09 12:20:00,28.84,28.86,28.8,28.81,81100.0,24.4389,24.4558,24.405,24.4135,81100.0
2009-11-09 12:25:00,28.81,28.83,28.77,28.77,42800.0,24.4135,24.4304,24.3796,24.3796,42800.0
2009-11-09 12:30:00,28.77,28.78,28.73,28.73,43000.0,24.3796,24.388,24.3457,24.3457,43000.0
2009-11-09 12:35:00,28.73,28.75,28.73,28.75,34100.0,24.3457,24.3626,24.3457,24.3626,34100.0
2009-11-09 12:40:00,28.75,28.75,28.7,28.7,110000.0,24.3626,24.3626,24.3202,24.3202,110000.0
2009-11-09 12:45:00,28.7,28.72,28.64,28.64,130400.0,24.3202,24.3372,24.2694,24.2694,130400.0
2009-11-09 12:50:00,28.64,28.64,28.6,28.64,94200.0,24.2694,24.2694,24.2355,24.2694,94200.0
2009-11-09 12:55:00,28.63,28.65,28.62,28.65,80200.0,24.2609,24.2779,24.2525,24.2779,80200.0
2009-11-09 13:00:00,28.65,28.65,28.64,28.64,72800.0,24.2779,24.2779,24.2694,24.2694,72800.0
2009-11-09 13:05:00,28.64,28.7,28.64,28.7,184500.0,24.2694,24.3202,24.2694,24.3202,184500.0
2009-11-09 13:10:00,28.7,28.76,28.69,28.76,48300.0,24.3202,24.3711,24.3118,24.3711,48300.0
2009-11-09 13:15:00,28.76,28.76,28.74,28.75,105200.0,24.3711,24.3711,24.3541,24.3626,105200.0
2009-11-09 13:20:00,28.74,28.76,28.74,28.75,84600.0,24.3541,24.3711,24.3541,24.3626,84600.0
2009-11-09 13:25:00,28.75,28.79,28.75,28.78,68300.0,24.3626,24.3965,24.3626,24.388,68300.0
2009-11-09 13:30:00,28.78,28.81,28.78,28.79,172200.0,24.388,24.4135,24.388,24.3965,172200.0
2009-11-09 13:35:00,28.79,28.89,28.79,28.89,164400.0,24.3965,24.4813,24.3965,24.4813,164400.0
2009-11-09 13:40:00,28.88,28.89,28.85,28.89,173800.0,24.4728,24.4813,24.4474,24.4813,173800.0
2009-11-09 13:45:00,28.89,28.93,28.88,28.88,107900.0,24.4813,24.5152,24.4728,24.4728,107900.0
2009-11-09 13:50:00,28.89,28.9,28.89,28.9,32300.0,24.4813,24.4897,24.4813,24.4897,32300.0
2009-11-09 13:55:00,28.9,28.92,28.88,28.92,135100.0,24.4897,24.5067,24.4728,24.5067,135100.0
2009-11-09 14:00:00,28.92,28.93,28.89,28.91,67400.0,24.5067,24.5152,24.4813,24.4982,67400.0
2009-11-09 14:05:00,28.91,28.93,28.9,28.9,101500.0,24.4982,24.5152,24.4897,24.4897,101500.0
2009-11-09 14:10:00,28.91,28.91,28.89,28.9,101100.0,24.4982,24.4982,24.4813,24.4897,101100.0
2009-11-09 14:15:00,28.9,28.91,28.89,28.9,92700.0,24.4897,24.4982,24.4813,24.4897,92700.0
2009-11-09 14:20:00,28.9,28.93,28.9,28.92,64900.0,24.4897,24.5152,24.4897,24.5067,64900.0
2009-11-09 14:25:00,28.93,28.94,28.89,28.92,63100.0,24.5152,24.5236,24.4813,24.5067,63100.0
2009-11-09 14:30:00,28.92,28.95,28.92,28.95,73300.0,24.5067,24.5321,24.5067,24.5321,73300.0
2009-11-09 14:35:00,28.95,28.98,28.95,28.97,83300.0,24.5321,24.5575,24.5321,24.549,83300.0
2009-11-09 14:40:00,28.98,29.0,28.97,28.99,87800.0,24.5575,24.5745,24.549,24.566,87800.0
2009-11-09 14:45:00,29.0,29.02,29.0,29.01,121000.0,24.5745,24.5914,24.5745,24.5829,121000.0
2009-11-09 14:50:00,29.02,29.05,29.01,29.04,132900.0,24.5914,24.6168,24.5829,24.6084,132900.0
2009-11-09 14:55:00,29.04,29.07,29.03,29.06,130600.0,24.6084,24.6338,24.5999,24.6253,130600.0
2009-11-09 15:00:00,29.07,29.07,29.04,29.05,55300.0,24.6338,24.6338,24.6084,24.6168,55300.0
2009-11-09 15:05:00,29.05,29.06,29.02,29.02,111500.0,24.6168,24.6253,24.5914,24.5914,111500.0
2009-11-09 15:10:00,29.02,29.03,28.97,29.0,88000.0,24.5914,24.5999,24.549,24.5745,88000.0
2009-11-09 15:15:00,29.0,29.03,28.99,29.02,147400.0,24.5745,24.5999,24.566,24.5914,147400.0
2009-11-09 15:20:00,29.03,29.04,29.01,29.04,95600.0,24.5999,24.6084,24.5829,24.6084,95600.0
2009-11-09 15:25:00,29.03,29.04,29.01,29.03,124300.0,24.5999,24.6084,24.5829,24.5999,124300.0
2009-11-09 15:30:00,29.02,29.05,29.0,29.01,145400.0,24.5914,24.6168,24.5745,24.5829,145400.0
2009-11-09 15:35:00,29.01,29.01,28.97,28.98,202800.0,24.5829,24.5829,24.549,24.5575,202800.0
2009-11-09 15:40:00,28.97,28.98,28.95,28.95,234600.0,24.549,24.5575,24.5321,24.5321,234600.0
2009-11-09 15:45:00,28.96,28.97,28.88,28.95,244000.0,24.5406,24.549,24.4728,24.5321,244000.0
2009-11-09 15:50:00,28.95,29.02,28.95,28.98,433200.0,24.5321,24.5914,24.5321,24.5575,433200.0
2009-11-09 15:55:00,28.98,29.03,28.98,29.02,948200.0,24.5575,24.5999,24.5575,24.5914,948200.0
2009-11-10 09:30:00,29.01,29.3,29.01,29.24,297600.0,24.5829,24.8287,24.5829,24.7778,297600.0
2009-11-10 09:35:00,29.25,29.25,29.04,29.06,517700.0,24.7863,24.7863,24.6084,24.6253,517700.0
2009-11-10 09:40:00,29.06,29.15,29.04,29.13,432500.0,24.6253,24.7016,24.6084,24.6846,432500.0
2009-11-10 09:45:00,29.13,29.15,29.09,29.11,249200.0,24.6846,24.7016,24.6507,24.6677,249200.0
2009-11-10 09:50:00,29.11,29.15,29.09,29.13,220200.0,24.6677,24.7016,24.6507,24.6846,220200.0
2009-11-10 09:55:00,29.12,29.15,29.09,29.12,349600.0,24.6762,24.7016,24.6507,24.6762,349600.0
2009-11-10 10:00:00,29.13,29.14,29.0,29.03,456400.0,24.6846,24.6931,24.5745,24.5999,456400.0
2009-11-10 10:05:00,29.02,29.09,29.01,29.07,166900.0,24.5914,24.6507,24.5829,24.6338,166900.0
2009-11-10 10:10:00,29.07,29.11,29.05,29.09,122300.0,24.6338,24.6677,24.6168,24.6507,122300.0
2009-11-10 10:15:00,29.1,29.11,29.08,29.09,208200.0,24.6592,24.6677,24.6423,24.6507,208200.0
2009-11-10 10:20:00,29.09,29.13,29.09,29.1,110600.0,24.6507,24.6846,24.6507,24.6592,110600.0
2009-11-10 10:25:00,29.11,29.13,29.09,29.11,86400.0,24.6677,24.6846,24.6507,24.6677,86400.0
2009-11-10 10:30:00,29.12,29.12,29.08,29.1,180000.0,24.6762,24.6762,24.6423,24.6592,180000.0
2009-11-10 10:35:00,29.09,29.1,29.08,29.09,105200.0,24.6507,24.6592,24.6423,24.6507,105200.0
2009-11-10 10:40:00,29.08,29.12,29.08,29.1,161000.0,24.6423,24.6762,24.6423,24.6592,161000.0
2009-11-10 10:45:00,29.1,29.11,29.09,29.1,296800.0,24.6592,24.6677,24.6507,24.6592,296800.0
2009-11-10 10:50:00,29.1,29.1,29.06,29.08,220100.0,24.6592,24.6592,24.6253,24.6423,220100.0
2009-11-10 10:55:00,29.08,29.08,29.05,29.06,1286700.0,24.6423,24.6423,24.6168,24.6253,1286700.0
2009-11-10 11:00:00,29.06,29.07,29.03,29.03,103900.0,24.6253,24.6338,24.5999,24.5999,103900.0
2009-11-10 11:05:00,29.02,29.04,28.98,29.02,437900.0,24.5914,24.6084,24.5575,24.5914,437900.0
2009-11-10 11:10:00,29.01,29.03,28.96,29.01,225600.0,24.5829,24.5999,24.5406,24.5829,225600.0
2009-11-10 11:15:00,29.01,29.02,28.98,28.99,249600.0,24.5829,24.5914,24.5575,24.566,249600.0
2009-11-10 11:20:00,28.99,29.01,28.97,29.0,327300.0,24.566,24.5829,24.549,24.5745,327300.0
2009-11-10 11:25:00,28.99,29.03,28.99,29.02,249100.0,24.566,24.5999,24.566,24.5914,249100.0
2009-11-10 11:30:00,29.01,29.02,28.99,29.02,285500.0,24.5829,24.5914,24.566,24.5914,285500.0
2009-11-10 11:35:00,29.01,29.08,29.01,29.05,188300.0,24.5829,24.6423,24.5829,24.6168,188300.0
2009-11-10 11:40:00,29.05,29.06,29.03,29.03,66900.0,24.6168,24.6253,24.5999,24.5999,66900.0
2009-11-10 11:45:00,29.03,29.06,29.03,29.05,64300.0,24.5999,24.6253,24.5999,24.6168,64300.0
2009-11-10 11:50:00,29.05,29.05,28.99,29.0,123700.0,24.6168,24.6168,24.566,24.5745,123700.0
2009-11-10 11:55:00,29.0,29.02,28.98,29.0,181800.0,24.5745,24.5914,24.5575,24.5745,181800.0
2009-11-10 12:00:00,29.0,29.04,28.98,28.99,251300.0,24.5745,24.6084,24.5575,24.566,251300.0
2009-11-10 12:05:00,29.0,29.03,28.99,29.01,121600.0,24.5745,24.5999,24.566,24.5829,121600.0
2009-11-10 12:10:00,29.01,29.02,29.0,29.0,54700.0,24.5829,24.5914,24.5745,24.5745,54700.0
2009-11-10 12:15:00,29.0,29.01,29.0,29.0,29000.0,24.5745,24.5829,24.5745,24.5745,29000.0
2009-11-10 12:20:00,29.0,29.03,28.99,29.0,113900.0,24.5745,24.5999,24.566,24.5745,113900.0
2009-11-10 12:25:00,29.0,29.03,28.96,28.96,133800.0,24.5745,24.5999,24.5406,24.5406,133800.0
2009-11-10 12:30:00,28.96,29.04,28.95,29.01,141000.0,24.5406,24.6084,24.5321,24.5829,141000.0
2009-11-10 12:35:00,29.01,29.01,28.99,29.0,356200.0,24.5829,24.5829,24.566,24.5745,356200.0
2009-11-10 12:40:00,29.0,29.01,28.98,29.0,67300.0,24.5745,24.5829,24.5575,24.5745,67300.0
2009-11-10 12:45:00,29.0,29.01,28.99,29.0,79700.0,24.5745,24.5829,24.566,24.5745,79700.0
2009-11-10 12:50:00,29.0,29.03,29.0,29.02,76200.0,24.5745,24.5999,24.5745,24.5914,76200.0
2009-11-10 12:55:00,29.02,29.04,29.0,29.01,119500.0,24.5914,24.6084,24.5745,24.5829,119500.0
2009-11-10 13:00:00,29.02,29.03,29.0,29.02,99200.0,24.5914,24.5999,24.5745,24.5914,99200.0
2009-11-10 13:05:00,29.02,29.02,29.0,29.0,64000.0,24.5914,24.5914,24.5745,24.5745,64000.0
2009-11-10 13:10:00,29.01,29.06,28.99,29.0,198200.0,24.5829,24.6253,24.566,24.5745,198200.0
2009-11-10 13:15:00,28.99,29.05,28.99,29.02,213500.0,24.566,24.6168,24.566,24.5914,213500.0
2009-11-10 13:20:00,29.02,29.03,29.0,29.02,116200.0,24.5914,24.5999,24.5745,24.5914,116200.0
2009-11-10 13:25:00,29.02,29.03,29.01,29.03,37500.0,24.5914,24.5999,24.5829,24.5999,37500.0
2009-11-10 13:30:00,29.02,29.04,29.02,29.04,85300.0,24.5914,24.6084,24.5914,24.6084,85300.0
2009-11-10 13:35:00,29.04,29.04,29.01,29.02,87600.0,24.6084,24.6084,24.5829,24.5914,87600.0
2009-11-10 13:40:00,29.02,29.04,29.01,29.03,173500.0,24.5914,24.6084,24.5829,24.5999,173500.0
2009-11-10 13:45:00,29.03,29.04,29.03,29.03,21800.0,24.5999,24.6084,24.5999,24.5999,21800.0
2009-11-10 13:50:00,29.03,29.04,29.02,29.04,166900.0,24.5999,24.6084,24.5914,24.6084,166900.0
2009-11-10 13:55:00,29.03,29.06,29.02,29.06,141100.0,24.5999,24.6253,24.5914,24.6253,141100.0
2009-11-10 14:00:00,29.06,29.06,29.04,29.05,147400.0,24.6253,24.6253,24.6084,24.6168,147400.0
2009-11-10 14:05:00,29.05,29.1,29.04,29.08,114100.0,24.6168,24.6592,24.6084,24.6423,114100.0
2009-11-10 14:10:00,29.08,29.09,29.05,29.05,44600.0,24.6423,24.6507,24.6168,24.6168,44600.0
2009-11-10 14:15:00,29.05,29.06,29.02,29.02,78900.0,24.6168,24.6253,24.5914,24.5914,78900.0
2009-11-10 14:20:00,29.02,29.04,29.02,29.03,180300.0,24.5914,24.6084,24.5914,24.5999,180300.0
2009-11-10 14:25:00,29.03,29.06,29.03,29.05,135800.0,24.5999,24.6253,24.5999,24.6168,135800.0
2009-11-10 14:30:00,29.05,29.09,29.05,29.08,43000.0,24.6168,24.6507,24.6168,24.6423,43000.0
2009-11-10 14:35:00,29.08,29.08,29.05,29.08,68800.0,24.6423,24.6423,24.6168,24.6423,68800.0
2009-11-10 14:40:00,29.07,29.08,29.05,29.06,86300.0,24.6338,24.6423,24.6168,24.6253,86300.0
2009-11-10 14:45:00,29.06,29.07,29.04,29.06,101400.0,24.6253,24.6338,24.6084,24.6253,101400.0
2009-11-10 14:50:00,29.06,29.08,29.05,29.07,58500.0,24.6253,24.6423,24.6168,24.6338,58500.0
2009-11-10 14:55:00,29.07,29.11,29.06,29.11,70300.0,24.6338,24.6677,24.6253,24.6677,70300.0
2009-11-10 15:00:00,29.11,29.11,29.05,29.05,142000.0,24.6677,24.6677,24.6168,24.6168,142000.0
2009-11-10 15:05:00,29.05,29.06,29.04,29.05,93200.0,24.6168,24.6253,24.6084,24.6168,93200.0
2009-11-10 15:10:00,29.06,29.09,29.05,29.06,149800.0,24.6253,24.6507,24.6168,24.6253,149800.0
2009-11-10 15:15:00,29.08,29.14,29.05,29.09,229000.0,24.6423,24.6931,24.6168,24.6507,229000.0
2009-11-10 15:20:00,29.1,29.13,29.07,29.11,252600.0,24.6592,24.6846,24.6338,24.6677,252600.0
2009-11-10 15:25:00,29.11,29.11,29.07,29.08,181100.0,24.6677,24.6677,24.6338,24.6423,181100.0
2009-11-10 15:30:00,29.09,29.11,29.08,29.08,1620600.0,24.6507,24.6677,24.6423,24.6423,1620600.0
2009-11-10 15:35:00,29.09,29.13,29.09,29.12,180900.0,24.6507,24.6846,24.6507,24.6762,180900.0
2009-11-10 15:40:00,29.12,29.18,29.11,29.12,289000.0,24.6762,24.727,24.6677,24.6762,289000.0
2009-11-10 15:45:00,29.13,29.15,29.09,29.15,212300.0,24.6846,24.7016,24.6507,24.7016,212300.0
2009-11-10 15:50:00,29.14,29.15,29.09,29.09,332100.0,24.6931,24.7016,24.6507,24.6507,332100.0
2009-11-10 15:55:00,29.1,29.11,29.08,29.1,368700.0,24.6592,24.6677,24.6423,24.6592,368700.0
2009-11-11 09:30:00,29.37,29.45,29.21,29.41,295200.0,24.888,24.9558,24.7524,24.9219,295200.0
2009-11-11 09:35:00,29.42,29.42,29.15,29.15,330600.0,24.9304,24.9304,24.7016,24.7016,330600.0
2009-11-11 09:40:00,29.17,29.29,29.12,29.21,205400.0,24.7185,24.8202,24.6762,24.7524,205400.0
2009-11-11 09:45:00,29.2,29.2,29.11,29.13,234200.0,24.7439,24.7439,24.6677,24.6846,234200.0
2009-11-11 09:50:00,29.15,29.2,29.13,29.2,149000.0,24.7016,24.7439,24.6846,24.7439,149000.0
2009-11-11 09:55:00,29.19,29.35,29.19,29.33,162300.0,24.7355,24.8711,24.7355,24.8541,162300.0
2009-11-11 10:00:00,29.33,29.4,29.28,29.32,154100.0,24.8541,24.9134,24.8117,24.8456,154100.0
2009-11-11 10:05:00,29.32,29.35,29.28,29.31,173300.0,24.8456,24.8711,24.8117,24.8372,173300.0
2009-11-11 10:10:00,29.31,29.39,29.27,29.39,234500.0,24.8372,24.905,24.8033,24.905,234500.0
2009-11-11 10:15:00,29.39,29.47,29.36,29.38,174800.0,24.905,24.9727,24.8795,24.8965,174800.0
2009-11-11 10:20:00,29.38,29.38,29.29,29.36,197800.0,24.8965,24.8965,24.8202,24.8795,197800.0
2009-11-11 10:25:00,29.36,29.36,29.25,29.25,114900.0,24.8795,24.8795,24.7863,24.7863,114900.0
2009-11-11 10:30:00,29.26,29.3,29.22,29.27,131200.0,24.7948,24.8287,24.7609,24.8033,131200.0
2009-11-11 10:35:00,29.26,29.31,29.24,29.3,295600.0,24.7948,24.8372,24.7778,24.8287,295600.0
2009-11-11 10:40:00,29.3,29.33,29.26,29.3,248700.0,24.8287,24.8541,24.7948,24.8287,248700.0
2009-11-11 10:45:00,29.29,29.4,29.24,29.28,479400.0,24.8202,24.9134,24.7778,24.8117,479400.0
2009-11-11 10:50:00,29.27,29.3,29.18,29.24,154900.0,24.8033,24.8287,24.727,24.7778,154900.0
2009-11-11 10:55:00,29.25,29.28,29.22,29.28,93300.0,24.7863,24.8117,24.7609,24.8117,93300.0
2009-11-11 11:00:00,29.28,29.28,29.19,29.21,74500.0,24.8117,24.8117,24.7355,24.7524,74500.0
2009-11-11 11:05:00,29.22,29.27,29.18,29.19,131500.0,24.7609,24.8033,24.727,24.7355,131500.0
2009-11-11 11:10:00,29.19,29.22,29.16,29.19,115000.0,24.7355,24.7609,24.7101,24.7355,115000.0
2009-11-11 11:15:00,29.18,29.29,29.16,29.28,149500.0,24.727,24.8202,24.7101,24.8117,149500.0
2009-11-11 11:20:00,29.28,29.28,29.17,29.19,285800.0,24.8117,24.8117,24.7185,24.7355,285800.0
2009-11-11 11:25:00,29.19,29.23,29.17,29.23,151100.0,24.7355,24.7694,24.7185,24.7694,151100.0
2009-11-11 11:30:00,29.23,29.26,29.21,29.25,281900.0,24.7694,24.7948,24.7524,24.7863,281900.0
2009-11-11 11:35:00,29.25,29.28,29.23,29.24,64700.0,24.7863,24.8117,24.7694,24.7778,64700.0
2009-11-11 11:40:00,29.25,29.26,29.24,29.24,24600.0,24.7863,24.7948,24.7778,24.7778,24600.0
2009-11-11 11:45:00,29.24,29.25,29.22,29.23,60100.0,24.7778,24.7863,24.7609,24.7694,60100.0
2009-11-11 11:50:00,29.24,29.24,29.17,29.22,186400.0,24.7778,24.7778,24.7185,24.7609,186400.0
2009-11-11 11:55:00,29.22,29.26,29.17,29.22,570700.0,24.7609,24.7948,24.7185,24.7609,570700.0
2009-11-11 12:00:00,29.21,29.25,29.19,29.23,57800.0,24.7524,24.7863,24.7355,24.7694,57800.0
2009-11-11 12:05:00,29.23,29.29,29.2,29.28,104600.0,24.7694,24.8202,24.7439,24.8117,104600.0
2009-11-11 12:10:00,29.28,29.3,29.26,29.27,65800.0,24.8117,24.8287,24.7948,24.8033,65800.0
2009-11-11 12:15:00,29.26,29.28,29.24,29.24,43200.0,24.7948,24.8117,24.7778,24.7778,43200.0
2009-11-11 12:20:00,29.25,29.28,29.23,29.26,17500.0,24.7863,24.8117,24.7694,24.7948,17500.0
2009-11-11 12:25:00,29.26,29.32,29.26,29.32,15700.0,24.7948,24.8456,24.7948,24.8456,15700.0
2009-11-11 12:30:00,29.33,29.37,29.28,29.3,147500.0,24.8541,24.888,24.8117,24.8287,147500.0
2009-11-11 12:35:00,29.3,29.4,29.3,29.36,107100.0,24.8287,24.9134,24.8287,24.8795,107100.0
2009-11-11 12:40:00,29.35,29.36,29.31,29.32,69900.0,24.8711,24.8795,24.8372,24.8456,69900.0
2009-11-11 12:45:00,29.32,29.38,29.29,29.32,138100.0,24.8456,24.8965,24.8202,24.8456,138100.0
2009-11-11 12:50:00,29.32,29.34,29.31,29.33,75000.0,24.8456,24.8626,24.8372,24.8541,75000.0
2009-11-11 12:55:00,29.33,29.33,29.26,29.27,90200.0,24.8541,24.8541,24.7948,24.8033,90200.0
2009-11-11 13:00:00,29.27,29.34,29.27,29.32,43500.0,24.8033,24.8626,24.8033,24.8456,43500.0
2009-11-11 13:05:00,29.33,29.33,29.27,29.3,35500.0,24.8541,24.8541,24.8033,24.8287,35500.0
2009-11-11 13:10:00,29.31,29.32,29.25,29.32,59100.0,24.8372,24.8456,24.7863,24.8456,59100.0
2009-11-11 13:15:00,29.32,29.32,29.28,29.28,24400.0,24.8456,24.8456,24.8117,24.8117,24400.0
2009-11-11 13:20:00,29.28,29.29,29.26,29.29,56100.0,24.8117,24.8202,24.7948,24.8202,56100.0
2009-11-11 13:25:00,29.28,29.3,29.26,29.27,56800.0,24.8117,24.8287,24.7948,24.8033,56800.0
2009-11-11 13:30:00,29.28,29.29,29.24,29.25,43700.0,24.8117,24.8202,24.7778,24.7863,43700.0
2009-11-11 13:35:00,29.25,29.27,29.23,29.24,68400.0,24.7863,24.8033,24.7694,24.7778,68400.0
2009-11-11 13:40:00,29.24,29.28,29.23,29.23,83900.0,24.7778,24.8117,24.7694,24.7694,83900.0
2009-11-11 13:45:00,29.23,29.27,29.23,29.24,47400.0,24.7694,24.8033,24.7694,24.7778,47400.0
2009-11-11 13:50:00,29.23,29.28,29.22,29.26,52300.0,24.7694,24.8117,24.7609,24.7948,52300.0
2009-11-11 13:55:00,29.26,29.3,29.24,29.28,99500.0,24.7948,24.8287,24.7778,24.8117,99500.0
2009-11-11 14:00:00,29.27,29.29,29.23,29.23,93600.0,24.8033,24.8202,24.7694,24.7694,93600.0
2009-11-11 14:05:00,29.23,29.28,29.22,29.27,85100.0,24.7694,24.8117,24.7609,24.8033,85100.0
2009-11-11 14:10:00,29.27,29.3,29.25,29.28,41500.0,24.8033,24.8287,24.7863,24.8117,41500.0
2009-11-11 14:15:00,29.29,29.32,29.26,29.32,123200.0,24.8202,24.8456,24.7948,24.8456,123200.0
2009-11-11 14:20:00,29.32,29.34,29.28,29.29,127100.0,24.8456,24.8626,24.8117,24.8202,127100.0
2009-11-11 14:25:00,29.29,29.29,29.24,29.26,181400.0,24.8202,24.8202,24.7778,24.7948,181400.0
2009-11-11 14:30:00,29.25,29.32,29.25,29.28,57100.0,24.7863,24.8456,24.7863,24.8117,57100.0
2009-11-11 14:35:00,29.28,29.3,29.28,29.3,11400.0,24.8117,24.8287,24.8117,24.8287,11400.0
2009-11-11 14:40:00,29.3,29.3,29.25,29.28,36800.0,24.8287,24.8287,24.7863,24.8117,36800.0
2009-11-11 14:45:00,29.29,29.31,29.28,29.31,70000.0,24.8202,24.8372,24.8117,24.8372,70000.0
2009-11-11 14:50:00,29.31,29.33,29.29,29.29,45800.0,24.8372,24.8541,24.8202,24.8202,45800.0
2009-11-11 14:55:00,29.29,29.31,29.27,29.27,95600.0,24.8202,24.8372,24.8033,24.8033,95600.0
2009-11-11 15:00:00,29.27,29.31,29.27,29.27,112500.0,24.8033,24.8372,24.8033,24.8033,112500.0
2009-11-11 15:05:00,29.27,29.3,29.26,29.26,72300.0,24.8033,24.8287,24.7948,24.7948,72300.0
2009-11-11 15:10:00,29.27,29.27,29.22,29.26,81900.0,24.8033,24.8033,24.7609,24.7948,81900.0
2009-11-11 15:15:00,29.27,29.28,29.23,29.27,59500.0,24.8033,24.8117,24.7694,24.8033,59500.0
2009-11-11 15:20:00,29.28,29.28,29.25,29.27,49800.0,24.8117,24.8117,24.7863,24.8033,49800.0
2009-11-11 15:25:00,29.27,29.29,29.26,29.28,77800.0,24.8033,24.8202,24.7948,24.8117,77800.0
2009-11-11 15:30:00,29.28,29.3,29.27,29.29,120500.0,24.8117,24.8287,24.8033,24.8202,120500.0
2009-11-11 15:35:00,29.29,29.32,29.28,29.32,119900.0,24.8202,24.8456,24.8117,24.8456,119900.0
2009-11-11 15:40:00,29.32,29.32,29.23,29.3,239800.0,24.8456,24.8456,24.7694,24.8287,239800.0
2009-11-11 15:45:00,29.3,29.36,29.28,29.34,315000.0,24.8287,24.8795,24.8117,24.8626,315000.0
2009-11-11 15:50:00,29.34,29.37,29.31,29.34,274100.0,24.8626,24.888,24.8372,24.8626,274100.0
2009-11-11 15:55:00,29.34,29.35,29.28,29.32,598700.0,24.8626,24.8711,24.8117,24.8456,598700.0
2009-11-12 09:30:00,29.4,29.42,29.32,29.36,357200.0,24.9134,24.9304,24.8456,24.8795,357200.0
2009-11-12 09:35:00,29.36,29.37,29.3,29.35,240100.0,24.8795,24.888,24.8287,24.8711,240100.0
2009-11-12 09:40:00,29.35,29.38,29.31,29.31,384300.0,24.8711,24.8965,24.8372,24.8372,384300.0
2009-11-12 09:45:00,29.31,29.35,29.26,29.32,311400.0,24.8372,24.8711,24.7948,24.8456,311400.0
2009-11-12 09:50:00,29.33,29.46,29.28,29.35,153600.0,24.8541,24.9643,24.8117,24.8711,153600.0
2009-11-12 09:55:00,29.35,29.45,29.34,29.42,166800.0,24.8711,24.9558,24.8626,24.9304,166800.0
2009-11-12 10:00:00,29.42,29.46,29.31,29.32,146700.0,24.9304,24.9643,24.8372,24.8456,146700.0
2009-11-12 10:05:00,29.32,29.35,29.3,29.32,104600.0,24.8456,24.8711,24.8287,24.8456,104600.0
2009-11-12 10:10:00,29.32,29.34,29.24,29.26,180000.0,24.8456,24.8626,24.7778,24.7948,180000.0
2009-11-12 10:15:00,29.26,29.29,29.24,29.25,94300.0,24.7948,24.8202,24.7778,24.7863,94300.0
2009-11-12 10:20:00,29.25,29.31,29.21,29.25,238500.0,24.7863,24.8372,24.7524,24.7863,238500.0
2009-11-12 10:25:00,29.25,29.26,29.2,29.2,138900.0,24.7863,24.7948,24.7439,24.7439,138900.0
2009-11-12 10:30:00,29.2,29.22,29.15,29.17,218900.0,24.7439,24.7609,24.7016,24.7185,218900.0
2009-11-12 10:35:00,29.17,29.21,29.16,29.18,116800.0,24.7185,24.7524,24.7101,24.727,116800.0
2009-11-12 10:40:00,29.17,29.23,29.16,29.23,119000.0,24.7185,24.7694,24.7101,24.7694,119000.0
2009-11-12 10:45:00,29.23,29.23,29.17,29.17,74400.0,24.7694,24.7694,24.7185,24.7185,74400.0
2009-11-12 10:50:00,29.17,29.24,29.17,29.19,144800.0,24.7185,24.7778,24.7185,24.7355,144800.0
2009-11-12 10:55:00,29.19,29.21,29.13,29.17,187300.0,24.7355,24.7524,24.6846,24.7185,187300.0
2009-11-12 11:00:00,29.16,29.17,29.09,29.11,206900.0,24.7101,24.7185,24.6507,24.6677,206900.0
2009-11-12 11:05:00,29.1,29.12,29.0,29.04,129500.0,24.6592,24.6762,24.5745,24.6084,129500.0
2009-11-12 11:10:00,29.04,29.06,28.98,28.98,183000.0,24.6084,24.6253,24.5575,24.5575,183000.0
2009-11-12 11:15:00,28.97,29.04,28.95,29.0,137300.0,24.549,24.6084,24.5321,24.5745,137300.0
2009-11-12 11:20:00,29.0,29.06,28.98,29.06,194400.0,24.5745,24.6253,24.5575,24.6253,194400.0
2009-11-12 11:25:00,29.05,29.06,28.99,29.02,80400.0,24.6168,24.6253,24.566,24.5914,80400.0
2009-11-12 11:30:00,29.02,29.02,28.94,29.0,172500.0,24.5914,24.5914,24.5236,24.5745,172500.0
2009-11-12 11:35:00,29.0,29.0,28.9,28.95,165000.0,24.5745,24.5745,24.4897,24.5321,165000.0
2009-11-12 11:40:00,28.95,29.0,28.92,29.0,90200.0,24.5321,24.5745,24.5067,24.5745,90200.0
2009-11-12 11:45:00,29.0,29.0,28.96,28.99,65500.0,24.5745,24.5745,24.5406,24.566,65500.0
2009-11-12 11:50:00,28.99,29.04,28.97,29.01,123000.0,24.566,24.6084,24.549,24.5829,123000.0
2009-11-12 11:55:00,29.01,29.04,28.99,29.01,115300.0,24.5829,24.6084,24.566,24.5829,115300.0
2009-11-12 12:00:00,29.01,29.06,28.97,29.05,82800.0,24.5829,24.6253,24.549,24.6168,82800.0
2009-11-12 12:05:00,29.05,29.13,29.02,29.12,63800.0,24.6168,24.6846,24.5914,24.6762,63800.0
2009-11-12 12:10:00,29.13,29.15,29.11,29.12,70700.0,24.6846,24.7016,24.6677,24.6762,70700.0
2009-11-12 12:15:00,29.12,29.14,29.11,29.12,43000.0,24.6762,24.6931,24.6677,24.6762,43000.0
2009-11-12 12:20:00,29.11,29.12,29.03,29.03,61300.0,24.6677,24.6762,24.5999,24.5999,61300.0
2009-11-12 12:25:00,29.03,29.08,29.03,29.08,26800.0,24.5999,24.6423,24.5999,24.6423,26800.0
2009-11-12 12:30:00,29.07,29.07,28.96,29.0,86200.0,24.6338,24.6338,24.5406,24.5745,86200.0
2009-11-12 12:35:00,29.0,29.07,28.99,29.07,92900.0,24.5745,24.6338,24.566,24.6338,92900.0
2009-11-12 12:40:00,29.07,29.11,29.05,29.09,110900.0,24.6338,24.6677,24.6168,24.6507,110900.0
2009-11-12 12:45:00,29.09,29.14,29.07,29.12,89600.0,24.6507,24.6931,24.6338,24.6762,89600.0
2009-11-12 12:50:00,29.13,29.2,29.13,29.16,134900.0,24.6846,24.7439,24.6846,24.7101,134900.0
2009-11-12 12:55:00,29.17,29.19,29.12,29.14,139000.0,24.7185,24.7355,24.6762,24.6931,139000.0
2009-11-12 13:00:00,29.14,29.15,29.08,29.11,70500.0,24.6931,24.7016,24.6423,24.6677,70500.0
2009-11-12 13:05:00,29.11,29.11,29.03,29.09,71200.0,24.6677,24.6677,24.5999,24.6507,71200.0
2009-11-12 13:10:00,29.1,29.1,29.03,29.04,78200.0,24.6592,24.6592,24.5999,24.6084,78200.0
2009-11-12 13:15:00,29.05,29.11,29.03,29.08,119800.0,24.6168,24.6677,24.5999,24.6423,119800.0
2009-11-12 13:20:00,29.08,29.08,28.95,28.96,306900.0,24.6423,24.6423,24.5321,24.5406,306900.0
2009-11-12 13:25:00,28.96,28.97,28.92,28.94,167300.0,24.5406,24.549,24.5067,24.5236,167300.0
2009-11-12 13:30:00,28.94,28.98,28.91,28.97,80900.0,24.5236,24.5575,24.4982,24.549,80900.0
2009-11-12 13:35:00,28.97,29.04,28.97,29.03,150400.0,24.549,24.6084,24.549,24.5999,150400.0
2009-11-12 13:40:00,29.03,29.08,29.0,29.08,91100.0,24.5999,24.6423,24.5745,24.6423,91100.0
2009-11-12 13:45:00,29.08,29.13,29.05,29.11,239200.0,24.6423,24.6846,24.6168,24.6677,239200.0
2009-11-12 13:50:00,29.12,29.12,29.07,29.08,104700.0,24.6762,24.6762,24.6338,24.6423,104700.0
2009-11-12 13:55:00,29.08,29.1,29.07,29.07,49100.0,24.6423,24.6592,24.6338,24.6338,49100.0
2009-11-12 14:00:00,29.07,29.09,29.0,29.04,105600.0,24.6338,24.6507,24.5745,24.6084,105600.0
2009-11-12 14:05:00,29.05,29.05,28.97,28.99,212400.0,24.6168,24.6168,24.549,24.566,212400.0
2009-11-12 14:10:00,28.99,29.01,28.96,29.01,143800.0,24.566,24.5829,24.5406,24.5829,143800.0
2009-11-12 14:15:00,29.0,29.0,28.95,28.97,109500.0,24.5745,24.5745,24.5321,24.549,109500.0
2009-11-12 14:20:00,28.97,28.98,28.91,28.95,190300.0,24.549,24.5575,24.4982,24.5321,190300.0
2009-11-12 14:25:00,28.95,29.0,28.95,28.97,85600.0,24.5321,24.5745,24.5321,24.549,85600.0
2009-11-12 14:30:00,28.97,29.1,28.96,28.99,642900.0,24.549,24.6592,24.5406,24.566,642900.0
2009-11-12 14:35:00,29.0,29.01,28.97,28.98,262900.0,24.5745,24.5829,24.549,24.5575,262900.0
2009-11-12 14:40:00,28.98,29.0,28.95,28.99,317600.0,24.5575,24.5745,24.5321,24.566,317600.0
2009-11-12 14:45:00,28.99,29.02,28.97,28.99,360300.0,24.566,24.5914,24.549,24.566,360300.0
2009-11-12 14:50:00,29.0,29.01,28.98,28.98,163500.0,24.5745,24.5829,24.5575,24.5575,163500.0
2009-11-12 14:55:00,28.99,29.0,28.95,29.0,153400.0,24.566,24.5745,24.5321,24.5745,153400.0
2009-11-12 15:00:00,29.0,29.01,28.96,28.97,240600.0,24.5745,24.5829,24.5406,24.549,240600.0
2009-11-12 15:05:00,28.97,29.06,28.97,29.02,414100.0,24.549,24.6253,24.549,24.5914,414100.0
2009-11-12 15:10:00,29.01,29.09,29.01,29.08,370400.0,24.5829,24.6507,24.5829,24.6423,370400.0
2009-11-12 15:15:00,29.09,29.14,29.06,29.09,441100.0,24.6507,24.6931,24.6253,24.6507,441100.0
2009-11-12 15:20:00,29.1,29.12,29.02,29.09,148200.0,24.6592,24.6762,24.5914,24.6507,148200.0
2009-11-12 15:25:00,29.09,29.13,29.07,29.12,354700.0,24.6507,24.6846,24.6338,24.6762,354700.0
2009-11-12 15:30:00,29.11,29.13,29.04,29.09,302000.0,24.6677,24.6846,24.6084,24.6507,302000.0
2009-11-12 15:35:00,29.09,29.09,28.95,28.96,346500.0,24.6507,24.6507,24.5321,24.5406,346500.0
2009-11-12 15:40:00,28.96,29.01,28.94,28.96,351900.0,24.5406,24.5829,24.5236,24.5406,351900.0
2009-11-12 15:45:00,28.96,29.07,28.95,29.07,420000.0,24.5406,24.6338,24.5321,24.6338,420000.0
2009-11-12 15:50:00,29.06,29.12,29.06,29.11,555300.0,24.6253,24.6762,24.6253,24.6677,555300.0
2009-11-12 15:55:00,29.11,29.14,29.03,29.04,796100.0,24.6677,24.6931,24.5999,24.6084,796100.0
2009-11-13 09:30:00,29.75,30.2,29.71,30.1,2500600.0,25.21,25.5913,25.1761,25.5066,2500600.0
2009-11-13 09:35:00,30.1,30.14,29.76,29.84,1358300.0,25.5066,25.5405,25.2185,25.2863,1358300.0
2009-11-13 09:40:00,29.84,30.15,29.81,30.13,1081600.0,25.2863,25.549,25.2609,25.532,1081600.0
2009-11-13 09:45:00,30.13,30.28,30.12,30.24,1148700.0,25.532,25.6591,25.5236,25.6252,1148700.0
2009-11-13 09:50:00,30.24,30.3,30.13,30.2,698100.0,25.6252,25.6761,25.532,25.5913,698100.0
2009-11-13 09:55:00,30.16,30.22,30.08,30.2,832000.0,25.5574,25.6083,25.4897,25.5913,832000.0
2009-11-13 10:00:00,30.21,30.28,30.17,30.2,781100.0,25.5998,25.6591,25.5659,25.5913,781100.0
2009-11-13 10:05:00,30.2,30.28,30.15,30.19,577100.0,25.5913,25.6591,25.549,25.5829,577100.0
2009-11-13 10:10:00,30.18,30.21,30.16,30.19,400600.0,25.5744,25.5998,25.5574,25.5829,400600.0
2009-11-13 10:15:00,30.19,30.38,30.19,30.32,884900.0,25.5829,25.7439,25.5829,25.693,884900.0
2009-11-13 10:20:00,30.32,30.46,30.32,30.43,516000.0,25.693,25.8117,25.693,25.7862,516000.0
2009-11-13 10:25:00,30.43,30.44,30.33,30.35,213600.0,25.7862,25.7947,25.7015,25.7185,213600.0
2009-11-13 10:30:00,30.35,30.39,30.29,30.29,381800.0,25.7185,25.7523,25.6676,25.6676,381800.0
2009-11-13 10:35:00,30.3,30.38,30.24,30.35,379800.0,25.6761,25.7439,25.6252,25.7185,379800.0
2009-11-13 10:40:00,30.36,30.41,30.31,30.36,240100.0,25.7269,25.7693,25.6846,25.7269,240100.0
2009-11-13 10:45:00,30.36,30.42,30.36,30.38,195100.0,25.7269,25.7778,25.7269,25.7439,195100.0
2009-11-13 10:50:00,30.37,30.47,30.37,30.47,288000.0,25.7354,25.8201,25.7354,25.8201,288000.0
2009-11-13 10:55:00,30.46,30.48,30.37,30.4,305800.0,25.8117,25.8286,25.7354,25.7608,305800.0
2009-11-13 11:00:00,30.39,30.44,30.39,30.42,307000.0,25.7523,25.7947,25.7523,25.7778,307000.0
2009-11-13 11:05:00,30.43,30.5,30.42,30.47,262300.0,25.7862,25.8456,25.7778,25.8201,262300.0
2009-11-13 11:10:00,30.48,30.49,30.38,30.39,255400.0,25.8286,25.8371,25.7439,25.7523,255400.0
2009-11-13 11:15:00,30.4,30.47,30.32,30.34,303100.0,25.7608,25.8201,25.693,25.71,303100.0
2009-11-13 11:20:00,30.34,30.35,30.29,30.29,506100.0,25.71,25.7185,25.6676,25.6676,506100.0
2009-11-13 11:25:00,30.3,30.32,30.28,30.29,314200.0,25.6761,25.693,25.6591,25.6676,314200.0
2009-11-13 11:30:00,30.28,30.3,30.24,30.25,283500.0,25.6591,25.6761,25.6252,25.6337,283500.0
2009-11-13 11:35:00,30.25,30.32,30.25,30.27,537100.0,25.6337,25.693,25.6337,25.6507,537100.0
2009-11-13 11:40:00,30.27,30.33,30.19,30.21,271900.0,25.6507,25.7015,25.5829,25.5998,271900.0
2009-11-13 11:45:00,30.21,30.23,30.1,30.13,459800.0,25.5998,25.6168,25.5066,25.532,459800.0
2009-11-13 11:50:00,30.14,30.15,30.07,30.08,328000.0,25.5405,25.549,25.4812,25.4897,328000.0
2009-11-13 11:55:00,30.08,30.15,30.08,30.12,225600.0,25.4897,25.549,25.4897,25.5236,225600.0
2009-11-13 12:00:00,30.12,30.26,30.12,30.24,250200.0,25.5236,25.6422,25.5236,25.6252,250200.0
2009-11-13 12:05:00,30.25,30.28,30.19,30.23,180900.0,25.6337,25.6591,25.5829,25.6168,180900.0
2009-11-13 12:10:00,30.23,30.36,30.22,30.34,211800.0,25.6168,25.7269,25.6083,25.71,211800.0
2009-11-13 12:15:00,30.33,30.41,30.33,30.38,202800.0,25.7015,25.7693,25.7015,25.7439,202800.0
2009-11-13 12:20:00,30.38,30.41,30.37,30.38,250100.0,25.7439,25.7693,25.7354,25.7439,250100.0
2009-11-13 12:25:00,30.37,30.38,30.32,30.33,266100.0,25.7354,25.7439,25.693,25.7015,266100.0
2009-11-13 12:30:00,30.33,30.36,30.28,30.3,203300.0,25.7015,25.7269,25.6591,25.6761,203300.0
2009-11-13 12:35:00,30.3,30.35,30.29,30.29,127600.0,25.6761,25.7185,25.6676,25.6676,127600.0
2009-11-13 12:40:00,30.29,30.3,30.22,30.22,112600.0,25.6676,25.6761,25.6083,25.6083,112600.0
2009-11-13 12:45:00,30.22,30.29,30.21,30.23,143300.0,25.6083,25.6676,25.5998,25.6168,143300.0
2009-11-13 12:50:00,30.23,30.29,30.22,30.28,92000.0,25.6168,25.6676,25.6083,25.6591,92000.0
2009-11-13 12:55:00,30.28,30.3,30.27,30.3,81600.0,25.6591,25.6761,25.6507,25.6761,81600.0
2009-11-13 13:00:00,30.29,30.29,30.25,30.26,175200.0,25.6676,25.6676,25.6337,25.6422,175200.0
2009-11-13 13:05:00,30.26,30.28,30.25,30.27,134200.0,25.6422,25.6591,25.6337,25.6507,134200.0
2009-11-13 13:10:00,30.27,30.3,30.27,30.3,56800.0,25.6507,25.6761,25.6507,25.6761,56800.0
2009-11-13 13:15:00,30.29,30.3,30.24,30.25,118300.0,25.6676,25.6761,25.6252,25.6337,118300.0
2009-11-13 13:20:00,30.25,30.3,30.23,30.26,154400.0,25.6337,25.6761,25.6168,25.6422,154400.0
2009-11-13 13:25:00,30.27,30.28,30.22,30.25,139600.0,25.6507,25.6591,25.6083,25.6337,139600.0
2009-11-13 13:30:00,30.25,30.25,30.2,30.23,216600.0,25.6337,25.6337,25.5913,25.6168,216600.0
2009-11-13 13:35:00,30.23,30.24,30.23,30.23,41600.0,25.6168,25.6252,25.6168,25.6168,41600.0
2009-11-13 13:40:00,30.24,30.25,30.23,30.24,84400.0,25.6252,25.6337,25.6168,25.6252,84400.0
2009-11-13 13:45:00,30.24,30.25,30.22,30.23,147400.0,25.6252,25.6337,25.6083,25.6168,147400.0
2009-11-13 13:50:00,30.22,30.29,30.22,30.28,161900.0,25.6083,25.6676,25.6083,25.6591,161900.0
2009-11-13 13:55:00,30.29,30.3,30.24,30.28,202900.0,25.6676,25.6761,25.6252,25.6591,202900.0
2009-11-13 14:00:00,30.29,30.38,30.28,30.38,162700.0,25.6676,25.7439,25.6591,25.7439,162700.0
2009-11-13 14:05:00,30.39,30.39,30.29,30.3,199800.0,25.7523,25.7523,25.6676,25.6761,199800.0
2009-11-13 14:10:00,30.3,30.31,30.27,30.29,105500.0,25.6761,25.6846,25.6507,25.6676,105500.0
2009-11-13 14:15:00,30.3,30.31,30.28,30.28,228500.0,25.6761,25.6846,25.6591,25.6591,228500.0
2009-11-13 14:20:00,30.28,30.28,30.22,30.25,146600.0,25.6591,25.6591,25.6083,25.6337,146600.0
2009-11-13 14:25:00,30.25,30.3,30.21,30.23,175100.0,25.6337,25.6761,25.5998,25.6168,175100.0
2009-11-13 14:30:00,30.24,30.24,30.19,30.2,165700.0,25.6252,25.6252,25.5829,25.5913,165700.0
2009-11-13 14:35:00,30.2,30.26,30.18,30.24,160100.0,25.5913,25.6422,25.5744,25.6252,160100.0
2009-11-13 14:40:00,30.23,30.29,30.19,30.2,222600.0,25.6168,25.6676,25.5829,25.5913,222600.0
2009-11-13 14:45:00,30.2,30.24,30.19,30.24,217900.0,25.5913,25.6252,25.5829,25.6252,217900.0
2009-11-13 14:50:00,30.24,30.33,30.23,30.25,156300.0,25.6252,25.7015,25.6168,25.6337,156300.0
2009-11-13 14:55:00,30.24,30.3,30.23,30.25,146900.0,25.6252,25.6761,25.6168,25.6337,146900.0
2009-11-13 15:00:00,30.25,30.31,30.23,30.29,170200.0,25.6337,25.6846,25.6168,25.6676,170200.0
2009-11-13 15:05:00,30.29,30.38,30.28,30.38,159700.0,25.6676,25.7439,25.6591,25.7439,159700.0
2009-11-13 15:10:00,30.39,30.41,30.32,30.35,225300.0,25.7523,25.7693,25.693,25.7185,225300.0
2009-11-13 15:15:00,30.35,30.36,30.27,30.28,178900.0,25.7185,25.7269,25.6507,25.6591,178900.0
2009-11-13 15:20:00,30.28,30.34,30.25,30.3,241700.0,25.6591,25.71,25.6337,25.6761,241700.0
2009-11-13 15:25:00,30.29,30.41,30.29,30.34,232100.0,25.6676,25.7693,25.6676,25.71,232100.0
2009-11-13 15:30:00,30.35,30.41,30.33,30.41,266200.0,25.7185,25.7693,25.7015,25.7693,266200.0
2009-11-13 15:35:00,30.41,30.45,30.38,30.44,325500.0,25.7693,25.8032,25.7439,25.7947,325500.0
2009-11-13 15:40:00,30.45,30.5,30.42,30.5,307600.0,25.8032,25.8456,25.7778,25.8456,307600.0
2009-11-13 15:45:00,30.5,30.53,30.47,30.53,556600.0,25.8456,25.871,25.8201,25.871,556600.0
2009-11-13 15:50:00,30.52,30.53,30.46,30.47,675900.0,25.8625,25.871,25.8117,25.8201,675900.0
2009-11-13 15:55:00,30.47,30.47,30.41,30.45,923300.0,25.8201,25.8201,25.7693,25.8032,923300.0
2009-11-16 09:30:00,30.12,30.25,30.03,30.21,707100.0,25.5236,25.6337,25.4473,25.5998,707100.0
2009-11-16 09:35:00,30.21,30.24,30.15,30.18,247600.0,25.5998,25.6252,25.549,25.5744,247600.0
2009-11-16 09:40:00,30.17,30.39,30.16,30.38,473300.0,25.5659,25.7523,25.5574,25.7439,473300.0
2009-11-16 09:45:00,30.38,30.4,30.34,30.35,190700.0,25.7439,25.7608,25.71,25.7185,190700.0
2009-11-16 09:50:00,30.37,30.42,30.32,30.42,126100.0,25.7354,25.7778,25.693,25.7778,126100.0
2009-11-16 09:55:00,30.42,30.43,30.35,30.35,197900.0,25.7778,25.7862,25.7185,25.7185,197900.0
2009-11-16 10:00:00,30.35,30.41,30.33,30.35,212100.0,25.7185,25.7693,25.7015,25.7185,212100.0
2009-11-16 10:05:00,30.35,30.5,30.34,30.49,233600.0,25.7185,25.8456,25.71,25.8371,233600.0
2009-11-16 10:10:00,30.5,30.59,30.46,30.59,360600.0,25.8456,25.9218,25.8117,25.9218,360600.0
2009-11-16 10:15:00,30.59,30.62,30.51,30.55,169700.0,25.9218,25.9472,25.854,25.8879,169700.0
2009-11-16 10:20:00,30.55,30.59,30.51,30.52,363100.0,25.8879,25.9218,25.854,25.8625,363100.0
2009-11-16 10:25:00,30.54,30.6,30.52,30.58,123900.0,25.8795,25.9303,25.8625,25.9134,123900.0
2009-11-16 10:30:00,30.59,30.59,30.56,30.59,103200.0,25.9218,25.9218,25.8964,25.9218,103200.0
2009-11-16 10:35:00,30.58,30.58,30.52,30.56,181500.0,25.9134,25.9134,25.8625,25.8964,181500.0
2009-11-16 10:40:00,30.56,30.58,30.53,30.57,103500.0,25.8964,25.9134,25.871,25.9049,103500.0
2009-11-16 10:45:00,30.56,30.62,30.54,30.62,228700.0,25.8964,25.9472,25.8795,25.9472,228700.0
2009-11-16 10:50:00,30.62,30.65,30.61,30.65,62100.0,25.9472,25.9727,25.9388,25.9727,62100.0
2009-11-16 10:55:00,30.64,30.67,30.61,30.61,161000.0,25.9642,25.9896,25.9388,25.9388,161000.0
2009-11-16 11:00:00,30.61,30.65,30.58,30.65,99200.0,25.9388,25.9727,25.9134,25.9727,99200.0
2009-11-16 11:05:00,30.65,30.67,30.62,30.65,110800.0,25.9727,25.9896,25.9472,25.9727,110800.0
2009-11-16 11:10:00,30.65,30.7,30.64,30.7,149100.0,25.9727,26.015,25.9642,26.015,149100.0
2009-11-16 11:15:00,30.69,30.7,30.67,30.69,125500.0,26.0066,26.015,25.9896,26.0066,125500.0
2009-11-16 11:20:00,30.7,30.73,30.69,30.73,99500.0,26.015,26.0405,26.0066,26.0405,99500.0
2009-11-16 11:25:00,30.73,30.74,30.69,30.74,117200.0,26.0405,26.0489,26.0066,26.0489,117200.0
2009-11-16 11:30:00,30.73,30.82,30.73,30.81,181100.0,26.0405,26.1167,26.0405,26.1083,181100.0
2009-11-16 11:35:00,30.81,30.81,30.73,30.73,90800.0,26.1083,26.1083,26.0405,26.0405,90800.0
2009-11-16 11:40:00,30.74,30.74,30.68,30.69,100400.0,26.0489,26.0489,25.9981,26.0066,100400.0
2009-11-16 11:45:00,30.68,30.71,30.68,30.68,81000.0,25.9981,26.0235,25.9981,25.9981,81000.0
2009-11-16 11:50:00,30.68,30.71,30.66,30.7,84500.0,25.9981,26.0235,25.9811,26.015,84500.0
2009-11-16 11:55:00,30.7,30.74,30.7,30.74,79400.0,26.015,26.0489,26.015,26.0489,79400.0
2009-11-16 12:00:00,30.74,30.76,30.72,30.75,132500.0,26.0489,26.0659,26.032,26.0574,132500.0
2009-11-16 12:05:00,30.74,30.75,30.69,30.73,73200.0,26.0489,26.0574,26.0066,26.0405,73200.0
2009-11-16 12:10:00,30.73,30.76,30.72,30.75,57400.0,26.0405,26.0659,26.032,26.0574,57400.0
2009-11-16 12:15:00,30.74,30.75,30.66,30.69,158800.0,26.0489,26.0574,25.9811,26.0066,158800.0
2009-11-16 12:20:00,30.7,30.72,30.62,30.64,125100.0,26.015,26.032,25.9472,25.9642,125100.0
2009-11-16 12:25:00,30.65,30.73,30.64,30.71,132500.0,25.9727,26.0405,25.9642,26.0235,132500.0
2009-11-16 12:30:00,30.71,30.71,30.62,30.64,109800.0,26.0235,26.0235,25.9472,25.9642,109800.0
2009-11-16 12:35:00,30.65,30.67,30.64,30.67,64400.0,25.9727,25.9896,25.9642,25.9896,64400.0
2009-11-16 12:40:00,30.66,30.68,30.62,30.66,89800.0,25.9811,25.9981,25.9472,25.9811,89800.0
2009-11-16 12:45:00,30.67,30.68,30.64,30.68,90800.0,25.9896,25.9981,25.9642,25.9981,90800.0
2009-11-16 12:50:00,30.68,30.68,30.66,30.67,61100.0,25.9981,25.9981,25.9811,25.9896,61100.0
2009-11-16 12:55:00,30.67,30.75,30.67,30.75,91700.0,25.9896,26.0574,25.9896,26.0574,91700.0
2009-11-16 13:00:00,30.75,30.8,30.73,30.8,97900.0,26.0574,26.0998,26.0405,26.0998,97900.0
2009-11-16 13:05:00,30.79,30.82,30.77,30.8,118600.0,26.0913,26.1167,26.0744,26.0998,118600.0
2009-11-16 13:10:00,30.8,30.84,30.79,30.8,161900.0,26.0998,26.1337,26.0913,26.0998,161900.0
2009-11-16 13:15:00,30.8,30.84,30.79,30.83,222300.0,26.0998,26.1337,26.0913,26.1252,222300.0
2009-11-16 13:20:00,30.83,30.84,30.81,30.83,75800.0,26.1252,26.1337,26.1083,26.1252,75800.0
2009-11-16 13:25:00,30.83,30.86,30.82,30.84,55700.0,26.1252,26.1506,26.1167,26.1337,55700.0
2009-11-16 13:30:00,30.83,30.88,30.8,30.84,139100.0,26.1252,26.1676,26.0998,26.1337,139100.0
2009-11-16 13:35:00,30.85,30.87,30.8,30.8,148200.0,26.1421,26.1591,26.0998,26.0998,148200.0
2009-11-16 13:40:00,30.8,30.84,30.78,30.83,127500.0,26.0998,26.1337,26.0828,26.1252,127500.0
2009-11-16 13:45:00,30.83,30.84,30.74,30.75,144600.0,26.1252,26.1337,26.0489,26.0574,144600.0
2009-11-16 13:50:00,30.74,30.74,30.69,30.69,117900.0,26.0489,26.0489,26.0066,26.0066,117900.0
2009-11-16 13:55:00,30.7,30.73,30.67,30.73,152500.0,26.015,26.0405,25.9896,26.0405,152500.0
2009-11-16 14:00:00,30.73,30.75,30.69,30.72,227500.0,26.0405,26.0574,26.0066,26.032,227500.0
2009-11-16 14:05:00,30.72,30.73,30.7,30.71,99100.0,26.032,26.0405,26.015,26.0235,99100.0
2009-11-16 14:10:00,30.7,30.71,30.66,30.68,161300.0,26.015,26.0235,25.9811,25.9981,161300.0
2009-11-16 14:15:00,30.69,30.71,30.67,30.7,131500.0,26.0066,26.0235,25.9896,26.015,131500.0
2009-11-16 14:20:00,30.69,30.7,30.65,30.68,135600.0,26.0066,26.015,25.9727,25.9981,135600.0
2009-11-16 14:25:00,30.69,30.69,30.66,30.67,81700.0,26.0066,26.0066,25.9811,25.9896,81700.0
2009-11-16 14:30:00,30.67,30.7,30.64,30.64,168900.0,25.9896,26.015,25.9642,25.9642,168900.0
2009-11-16 14:35:00,30.64,30.69,30.63,30.68,109300.0,25.9642,26.0066,25.9557,25.9981,109300.0
2009-11-16 14:40:00,30.69,30.7,30.68,30.69,54500.0,26.0066,26.015,25.9981,26.0066,54500.0
2009-11-16 14:45:00,30.69,30.72,30.69,30.69,109800.0,26.0066,26.032,26.0066,26.0066,109800.0
2009-11-16 14:50:00,30.69,30.7,30.68,30.68,53100.0,26.0066,26.015,25.9981,25.9981,53100.0
2009-11-16 14:55:00,30.69,30.69,30.63,30.65,149200.0,26.0066,26.0066,25.9557,25.9727,149200.0
2009-11-16 15:00:00,30.65,30.66,30.59,30.61,195600.0,25.9727,25.9811,25.9218,25.9388,195600.0
2009-11-16 15:05:00,30.6,30.64,30.6,30.6,131500.0,25.9303,25.9642,25.9303,25.9303,131500.0
2009-11-16 15:10:00,30.59,30.64,30.58,30.59,236100.0,25.9218,25.9642,25.9134,25.9218,236100.0
2009-11-16 15:15:00,30.59,30.64,30.57,30.57,208400.0,25.9218,25.9642,25.9049,25.9049,208400.0
2009-11-16 15:20:00,30.57,30.59,30.54,30.56,146300.0,25.9049,25.9218,25.8795,25.8964,146300.0
2009-11-16 15:25:00,30.56,30.57,30.53,30.55,50900.0,25.8964,25.9049,25.871,25.8879,50900.0
2009-11-16 15:30:00,30.53,30.6,30.52,30.56,138800.0,25.871,25.9303,25.8625,25.8964,138800.0
2009-11-16 15:35:00,30.56,30.66,30.56,30.65,135200.0,25.8964,25.9811,25.8964,25.9727,135200.0
2009-11-16 15:40:00,30.66,30.67,30.6,30.64,197700.0,25.9811,25.9896,25.9303,25.9642,197700.0
2009-11-16 15:45:00,30.63,30.68,30.62,30.66,158700.0,25.9557,25.9981,25.9472,25.9811,158700.0
2009-11-16 15:50:00,30.66,30.72,30.66,30.7,254700.0,25.9811,26.032,25.9811,26.015,254700.0
2009-11-16 15:55:00,30.7,30.73,30.7,30.71,453700.0,26.015,26.0405,26.015,26.0235,453700.0
2009-11-17 09:30:00,30.27,30.49,30.25,30.48,587000.0,25.6507,25.8371,25.6337,25.8286,587000.0
2009-11-17 09:35:00,30.47,30.64,30.43,30.6,458900.0,25.8201,25.9642,25.7862,25.9303,458900.0
2009-11-17 09:40:00,30.59,30.72,30.55,30.7,199800.0,25.9218,26.032,25.8879,26.015,199800.0
2009-11-17 09:45:00,30.71,30.81,30.71,30.76,250500.0,26.0235,26.1083,26.0235,26.0659,250500.0
2009-11-17 09:50:00,30.75,30.85,30.73,30.76,241200.0,26.0574,26.1421,26.0405,26.0659,241200.0
2009-11-17 09:55:00,30.77,30.8,30.71,30.73,177000.0,26.0744,26.0998,26.0235,26.0405,177000.0
2009-11-17 10:00:00,30.73,30.8,30.7,30.74,192000.0,26.0405,26.0998,26.015,26.0489,192000.0
2009-11-17 10:05:00,30.73,30.78,30.71,30.73,166300.0,26.0405,26.0828,26.0235,26.0405,166300.0
2009-11-17 10:10:00,30.74,30.8,30.68,30.71,111600.0,26.0489,26.0998,25.9981,26.0235,111600.0
2009-11-17 10:15:00,30.7,30.77,30.66,30.76,137500.0,26.015,26.0744,25.9811,26.0659,137500.0
2009-11-17 10:20:00,30.76,30.86,30.73,30.85,148700.0,26.0659,26.1506,26.0405,26.1421,148700.0
2009-11-17 10:25:00,30.85,30.87,30.79,30.79,97100.0,26.1421,26.1591,26.0913,26.0913,97100.0
2009-11-17 10:30:00,30.79,30.8,30.7,30.76,211800.0,26.0913,26.0998,26.015,26.0659,211800.0
2009-11-17 10:35:00,30.75,30.78,30.7,30.72,73400.0,26.0574,26.0828,26.015,26.032,73400.0
2009-11-17 10:40:00,30.71,30.73,30.69,30.7,189400.0,26.0235,26.0405,26.0066,26.015,189400.0
2009-11-17 10:45:00,30.7,30.75,30.7,30.7,110100.0,26.015,26.0574,26.015,26.015,110100.0
2009-11-17 10:50:00,30.7,30.76,30.64,30.76,135400.0,26.015,26.0659,25.9642,26.0659,135400.0
2009-11-17 10:55:00,30.76,30.77,30.69,30.72,173000.0,26.0659,26.0744,26.0066,26.032,173000.0
2009-11-17 11:00:00,30.71,30.72,30.63,30.64,114300.0,26.0235,26.032,25.9557,25.9642,114300.0
2009-11-17 11:05:00,30.65,30.71,30.61,30.71,60500.0,25.9727,26.0235,25.9388,26.0235,60500.0
2009-11-17 11:10:00,30.71,30.73,30.62,30.67,183000.0,26.0235,26.0405,25.9472,25.9896,183000.0
2009-11-17 11:15:00,30.67,30.67,30.59,30.61,82800.0,25.9896,25.9896,25.9218,25.9388,82800.0
2009-11-17 11:20:00,30.61,30.67,30.59,30.64,46700.0,25.9388,25.9896,25.9218,25.9642,46700.0
2009-11-17 11:25:00,30.65,30.75,30.63,30.75,114700.0,25.9727,26.0574,25.9557,26.0574,114700.0
2009-11-17 11:30:00,30.74,30.77,30.71,30.75,92600.0,26.0489,26.0744,26.0235,26.0574,92600.0
2009-11-17 11:35:00,30.73,30.76,30.71,30.75,73600.0,26.0405,26.0659,26.0235,26.0574,73600.0
2009-11-17 11:40:00,30.76,30.76,30.73,30.73,45800.0,26.0659,26.0659,26.0405,26.0405,45800.0
2009-11-17 11:45:00,30.73,30.74,30.67,30.69,71200.0,26.0405,26.0489,25.9896,26.0066,71200.0
2009-11-17 11:50:00,30.64,30.73,30.64,30.73,169700.0,25.9642,26.0405,25.9642,26.0405,169700.0
2009-11-17 11:55:00,30.72,30.77,30.72,30.75,69500.0,26.032,26.0744,26.032,26.0574,69500.0
2009-11-17 12:00:00,30.75,30.78,30.75,30.78,86300.0,26.0574,26.0828,26.0574,26.0828,86300.0
2009-11-17 12:05:00,30.79,30.79,30.76,30.76,65000.0,26.0913,26.0913,26.0659,26.0659,65000.0
2009-11-17 12:10:00,30.76,30.83,30.76,30.8,171400.0,26.0659,26.1252,26.0659,26.0998,171400.0
2009-11-17 12:15:00,30.81,30.84,30.79,30.82,125700.0,26.1083,26.1337,26.0913,26.1167,125700.0
2009-11-17 12:20:00,30.82,30.88,30.81,30.86,91300.0,26.1167,26.1676,26.1083,26.1506,91300.0
2009-11-17 12:25:00,30.86,30.87,30.83,30.85,51400.0,26.1506,26.1591,26.1252,26.1421,51400.0
2009-11-17 12:30:00,30.85,30.89,30.84,30.88,59200.0,26.1421,26.176,26.1337,26.1676,59200.0
2009-11-17 12:35:00,30.88,30.89,30.83,30.83,68100.0,26.1676,26.176,26.1252,26.1252,68100.0
2009-11-17 12:40:00,30.83,30.83,30.77,30.78,66100.0,26.1252,26.1252,26.0744,26.0828,66100.0
2009-11-17 12:45:00,30.79,30.84,30.77,30.81,90800.0,26.0913,26.1337,26.0744,26.1083,90800.0
2009-11-17 12:50:00,30.81,30.82,30.75,30.75,68800.0,26.1083,26.1167,26.0574,26.0574,68800.0
2009-11-17 12:55:00,30.75,30.78,30.7,30.78,295000.0,26.0574,26.0828,26.015,26.0828,295000.0
2009-11-17 13:00:00,30.77,30.82,30.75,30.76,76100.0,26.0744,26.1167,26.0574,26.0659,76100.0
2009-11-17 13:05:00,30.76,30.77,30.72,30.76,52600.0,26.0659,26.0744,26.032,26.0659,52600.0
2009-11-17 13:10:00,30.77,30.82,30.76,30.79,67900.0,26.0744,26.1167,26.0659,26.0913,67900.0
2009-11-17 13:15:00,30.78,30.85,30.76,30.85,48800.0,26.0828,26.1421,26.0659,26.1421,48800.0
2009-11-17 13:20:00,30.85,30.85,30.81,30.81,62600.0,26.1421,26.1421,26.1083,26.1083,62600.0
2009-11-17 13:25:00,30.82,30.82,30.76,30.77,119200.0,26.1167,26.1167,26.0659,26.0744,119200.0
2009-11-17 13:30:00,30.77,30.79,30.75,30.78,56900.0,26.0744,26.0913,26.0574,26.0828,56900.0
2009-11-17 13:35:00,30.79,30.82,30.78,30.81,35600.0,26.0913,26.1167,26.0828,26.1083,35600.0
2009-11-17 13:40:00,30.81,30.89,30.81,30.89,103900.0,26.1083,26.176,26.1083,26.176,103900.0
2009-11-17 13:45:00,30.89,30.89,30.84,30.89,71400.0,26.176,26.176,26.1337,26.176,71400.0
2009-11-17 13:50:00,30.88,30.9,30.87,30.88,74000.0,26.1676,26.1845,26.1591,26.1676,74000.0
2009-11-17 13:55:00,30.88,30.89,30.83,30.86,230300.0,26.1676,26.176,26.1252,26.1506,230300.0
2009-11-17 14:00:00,30.87,30.87,30.83,30.86,121200.0,26.1591,26.1591,26.1252,26.1506,121200.0
2009-11-17 14:05:00,30.86,30.87,30.82,30.83,139400.0,26.1506,26.1591,26.1167,26.1252,139400.0
2009-11-17 14:10:00,30.82,30.84,30.8,30.83,70800.0,26.1167,26.1337,26.0998,26.1252,70800.0
2009-11-17 14:15:00,30.83,30.86,30.8,30.85,47100.0,26.1252,26.1506,26.0998,26.1421,47100.0
2009-11-17 14:20:00,30.85,30.86,30.8,30.81,30400.0,26.1421,26.1506,26.0998,26.1083,30400.0
2009-11-17 14:25:00,30.81,30.82,30.78,30.8,49300.0,26.1083,26.1167,26.0828,26.0998,49300.0
2009-11-17 14:30:00,30.8,30.8,30.76,30.79,42100.0,26.0998,26.0998,26.0659,26.0913,42100.0
2009-11-17 14:35:00,30.79,30.82,30.79,30.82,50200.0,26.0913,26.1167,26.0913,26.1167,50200.0
2009-11-17 14:40:00,30.82,30.85,30.81,30.82,49700.0,26.1167,26.1421,26.1083,26.1167,49700.0
2009-11-17 14:45:00,30.83,30.83,30.78,30.79,46000.0,26.1252,26.1252,26.0828,26.0913,46000.0
2009-11-17 14:50:00,30.78,30.79,30.72,30.76,63800.0,26.0828,26.0913,26.032,26.0659,63800.0
2009-11-17 14:55:00,30.76,30.8,30.74,30.79,47900.0,26.0659,26.0998,26.0489,26.0913,47900.0
2009-11-17 15:00:00,30.8,30.82,30.77,30.79,57100.0,26.0998,26.1167,26.0744,26.0913,57100.0
2009-11-17 15:05:00,30.78,30.8,30.76,30.78,68600.0,26.0828,26.0998,26.0659,26.0828,68600.0
2009-11-17 15:10:00,30.78,30.81,30.77,30.81,56800.0,26.0828,26.1083,26.0744,26.1083,56800.0
2009-11-17 15:15:00,30.81,30.82,30.79,30.82,65300.0,26.1083,26.1167,26.0913,26.1167,65300.0
2009-11-17 15:20:00,30.81,30.86,30.81,30.84,145000.0,26.1083,26.1506,26.1083,26.1337,145000.0
2009-11-17 15:25:00,30.83,30.86,30.83,30.84,70700.0,26.1252,26.1506,26.1252,26.1337,70700.0
2009-11-17 15:30:00,30.84,30.9,30.83,30.88,128700.0,26.1337,26.1845,26.1252,26.1676,128700.0
2009-11-17 15:35:00,30.88,30.89,30.85,30.86,153700.0,26.1676,26.176,26.1421,26.1506,153700.0
2009-11-17 15:40:00,30.86,30.9,30.86,30.89,192200.0,26.1506,26.1845,26.1506,26.176,192200.0
2009-11-17 15:45:00,30.89,30.92,30.86,30.91,196500.0,26.176,26.2015,26.1506,26.193,196500.0
2009-11-17 15:50:00,30.91,30.92,30.86,30.86,150700.0,26.193,26.2015,26.1506,26.1506,150700.0
2009-11-17 15:55:00,30.86,30.88,30.86,30.87,301600.0,26.1506,26.1676,26.1506,26.1591,301600.0
2009-11-18 09:30:00,30.68,30.78,30.64,30.66,286600.0,25.9981,26.0828,25.9642,25.9811,286600.0
2009-11-18 09:35:00,30.66,30.7,30.6,30.68,200600.0,25.9811,26.015,25.9303,25.9981,200600.0
2009-11-18 09:40:00,30.68,30.73,30.66,30.71,173100.0,25.9981,26.0405,25.9811,26.0235,173100.0
2009-11-18 09:45:00,30.7,30.72,30.54,30.55,215100.0,26.015,26.032,25.8795,25.8879,215100.0
2009-11-18 09:50:00,30.54,30.55,30.42,30.43,278400.0,25.8795,25.8879,25.7778,25.7862,278400.0
2009-11-18 09:55:00,30.42,30.45,30.32,30.34,237100.0,25.7778,25.8032,25.693,25.71,237100.0
2009-11-18 10:00:00,30.34,30.41,30.3,30.37,223700.0,25.71,25.7693,25.6761,25.7354,223700.0
2009-11-18 10:05:00,30.37,30.49,30.37,30.49,93900.0,25.7354,25.8371,25.7354,25.8371,93900.0
2009-11-18 10:10:00,30.48,30.48,30.39,30.46,129900.0,25.8286,25.8286,25.7523,25.8117,129900.0
2009-11-18 10:15:00,30.45,30.49,30.42,30.42,72100.0,25.8032,25.8371,25.7778,25.7778,72100.0
2009-11-18 10:20:00,30.43,30.45,30.39,30.42,126300.0,25.7862,25.8032,25.7523,25.7778,126300.0
2009-11-18 10:25:00,30.42,30.46,30.42,30.46,79800.0,25.7778,25.8117,25.7778,25.8117,79800.0
2009-11-18 10:30:00,30.45,30.46,30.39,30.39,141200.0,25.8032,25.8117,25.7523,25.7523,141200.0
2009-11-18 10:35:00,30.4,30.47,30.39,30.47,69300.0,25.7608,25.8201,25.7523,25.8201,69300.0
2009-11-18 10:40:00,30.47,30.55,30.47,30.55,94900.0,25.8201,25.8879,25.8201,25.8879,94900.0
2009-11-18 10:45:00,30.54,30.55,30.51,30.54,145000.0,25.8795,25.8879,25.854,25.8795,145000.0
2009-11-18 10:50:00,30.55,30.55,30.47,30.5,62300.0,25.8879,25.8879,25.8201,25.8456,62300.0
2009-11-18 10:55:00,30.5,30.5,30.47,30.5,37200.0,25.8456,25.8456,25.8201,25.8456,37200.0
2009-11-18 11:00:00,30.5,30.53,30.48,30.51,73100.0,25.8456,25.871,25.8286,25.854,73100.0
2009-11-18 11:05:00,30.52,30.56,30.5,30.53,101200.0,25.8625,25.8964,25.8456,25.871,101200.0
2009-11-18 11:10:00,30.53,30.54,30.47,30.51,58100.0,25.871,25.8795,25.8201,25.854,58100.0
2009-11-18 11:15:00,30.51,30.51,30.5,30.5,15600.0,25.854,25.854,25.8456,25.8456,15600.0
2009-11-18 11:20:00,30.51,30.53,30.49,30.5,60700.0,25.854,25.871,25.8371,25.8456,60700.0
2009-11-18 11:25:00,30.5,30.52,30.46,30.46,38400.0,25.8456,25.8625,25.8117,25.8117,38400.0
2009-11-18 11:30:00,30.47,30.47,30.39,30.39,129800.0,25.8201,25.8201,25.7523,25.7523,129800.0
2009-11-18 11:35:00,30.4,30.4,30.39,30.4,39300.0,25.7608,25.7608,25.7523,25.7608,39300.0
2009-11-18 11:40:00,30.4,30.45,30.39,30.45,89200.0,25.7608,25.8032,25.7523,25.8032,89200.0
2009-11-18 11:45:00,30.45,30.48,30.44,30.45,52700.0,25.8032,25.8286,25.7947,25.8032,52700.0
2009-11-18 11:50:00,30.45,30.47,30.44,30.44,36900.0,25.8032,25.8201,25.7947,25.7947,36900.0
2009-11-18 11:55:00,30.45,30.46,30.44,30.44,22400.0,25.8032,25.8117,25.7947,25.7947,22400.0
2009-11-18 12:00:00,30.45,30.52,30.44,30.52,76300.0,25.8032,25.8625,25.7947,25.8625,76300.0
2009-11-18 12:05:00,30.52,30.53,30.49,30.52,48200.0,25.8625,25.871,25.8371,25.8625,48200.0
2009-11-18 12:10:00,30.53,30.56,30.51,30.55,53900.0,25.871,25.8964,25.854,25.8879,53900.0
2009-11-18 12:15:00,30.55,30.55,30.47,30.48,48900.0,25.8879,25.8879,25.8201,25.8286,48900.0
2009-11-18 12:20:00,30.48,30.52,30.46,30.5,49900.0,25.8286,25.8625,25.8117,25.8456,49900.0
2009-11-18 12:25:00,30.49,30.51,30.47,30.5,37300.0,25.8371,25.854,25.8201,25.8456,37300.0
2009-11-18 12:30:00,30.49,30.5,30.46,30.5,58700.0,25.8371,25.8456,25.8117,25.8456,58700.0
2009-11-18 12:35:00,30.5,30.5,30.46,30.48,26800.0,25.8456,25.8456,25.8117,25.8286,26800.0
2009-11-18 12:40:00,30.48,30.49,30.45,30.48,27500.0,25.8286,25.8371,25.8032,25.8286,27500.0
2009-11-18 12:45:00,30.48,30.48,30.44,30.45,64800.0,25.8286,25.8286,25.7947,25.8032,64800.0
2009-11-18 12:50:00,30.44,30.46,30.42,30.42,49000.0,25.7947,25.8117,25.7778,25.7778,49000.0
2009-11-18 12:55:00,30.42,30.43,30.35,30.39,92300.0,25.7778,25.7862,25.7185,25.7523,92300.0
2009-11-18 13:00:00,30.39,30.4,30.37,30.38,67800.0,25.7523,25.7608,25.7354,25.7439,67800.0
2009-11-18 13:05:00,30.39,30.42,30.38,30.4,24400.0,25.7523,25.7778,25.7439,25.7608,24400.0
2009-11-18 13:10:00,30.41,30.41,30.37,30.4,50900.0,25.7693,25.7693,25.7354,25.7608,50900.0
2009-11-18 13:15:00,30.4,30.41,30.38,30.38,43500.0,25.7608,25.7693,25.7439,25.7439,43500.0
2009-11-18 13:20:00,30.39,30.41,30.36,30.41,59500.0,25.7523,25.7693,25.7269,25.7693,59500.0
2009-11-18 13:25:00,30.4,30.41,30.35,30.41,56800.0,25.7608,25.7693,25.7185,25.7693,56800.0
2009-11-18 13:30:00,30.41,30.45,30.41,30.42,84600.0,25.7693,25.8032,25.7693,25.7778,84600.0
2009-11-18 13:35:00,30.42,30.45,30.42,30.43,46800.0,25.7778,25.8032,25.7778,25.7862,46800.0
2009-11-18 13:40:00,30.44,30.48,30.43,30.47,74300.0,25.7947,25.8286,25.7862,25.8201,74300.0
2009-11-18 13:45:00,30.48,30.48,30.44,30.46,30900.0,25.8286,25.8286,25.7947,25.8117,30900.0
2009-11-18 13:50:00,30.46,30.5,30.46,30.48,39900.0,25.8117,25.8456,25.8117,25.8286,39900.0
2009-11-18 13:55:00,30.48,30.5,30.48,30.49,39800.0,25.8286,25.8456,25.8286,25.8371,39800.0
2009-11-18 14:00:00,30.5,30.5,30.48,30.48,67600.0,25.8456,25.8456,25.8286,25.8286,67600.0
2009-11-18 14:05:00,30.48,30.53,30.48,30.5,131600.0,25.8286,25.871,25.8286,25.8456,131600.0
2009-11-18 14:10:00,30.51,30.53,30.49,30.52,79500.0,25.854,25.871,25.8371,25.8625,79500.0
2009-11-18 14:15:00,30.53,30.55,30.52,30.53,129000.0,25.871,25.8879,25.8625,25.871,129000.0
2009-11-18 14:20:00,30.54,30.56,30.53,30.55,70700.0,25.8795,25.8964,25.871,25.8879,70700.0
2009-11-18 14:25:00,30.56,30.56,30.5,30.51,60200.0,25.8964,25.8964,25.8456,25.854,60200.0
2009-11-18 14:30:00,30.5,30.53,30.5,30.52,84700.0,25.8456,25.871,25.8456,25.8625,84700.0
2009-11-18 14:35:00,30.53,30.53,30.5,30.51,42900.0,25.871,25.871,25.8456,25.854,42900.0
2009-11-18 14:40:00,30.51,30.51,30.5,30.5,84300.0,25.854,25.854,25.8456,25.8456,84300.0
2009-11-18 14:45:00,30.5,30.52,30.5,30.5,92000.0,25.8456,25.8625,25.8456,25.8456,92000.0
2009-11-18 14:50:00,30.5,30.51,30.49,30.49,67100.0,25.8456,25.854,25.8371,25.8371,67100.0
2009-11-18 14:55:00,30.49,30.52,30.48,30.52,103900.0,25.8371,25.8625,25.8286,25.8625,103900.0
2009-11-18 15:00:00,30.51,30.57,30.51,30.57,124200.0,25.854,25.9049,25.854,25.9049,124200.0
2009-11-18 15:05:00,30.57,30.63,30.56,30.63,82700.0,25.9049,25.9557,25.8964,25.9557,82700.0
2009-11-18 15:10:00,30.63,30.63,30.6,30.63,82200.0,25.9557,25.9557,25.9303,25.9557,82200.0
2009-11-18 15:15:00,30.62,30.65,30.59,30.65,131200.0,25.9472,25.9727,25.9218,25.9727,131200.0
2009-11-18 15:20:00,30.65,30.67,30.6,30.62,166400.0,25.9727,25.9896,25.9303,25.9472,166400.0
2009-11-18 15:25:00,30.63,30.66,30.62,30.64,112800.0,25.9557,25.9811,25.9472,25.9642,112800.0
2009-11-18 15:30:00,30.64,30.65,30.6,30.6,68300.0,25.9642,25.9727,25.9303,25.9303,68300.0
2009-11-18 15:35:00,30.6,30.64,30.6,30.6,98900.0,25.9303,25.9642,25.9303,25.9303,98900.0
2009-11-18 15:40:00,30.6,30.64,30.6,30.6,279200.0,25.9303,25.9642,25.9303,25.9303,279200.0
2009-11-18 15:45:00,30.61,30.61,30.57,30.6,250400.0,25.9388,25.9388,25.9049,25.9303,250400.0
2009-11-18 15:50:00,30.6,30.65,30.59,30.65,162900.0,25.9303,25.9727,25.9218,25.9727,162900.0
2009-11-18 15:55:00,30.65,30.69,30.64,30.68,284000.0,25.9727,26.0066,25.9642,25.9981,284000.0
2009-11-19 09:30:00,30.26,30.4,30.18,30.33,319400.0,25.6422,25.7608,25.5744,25.7015,319400.0
2009-11-19 09:35:00,30.34,30.35,30.15,30.21,191700.0,25.71,25.7185,25.549,25.5998,191700.0
2009-11-19 09:40:00,30.2,30.23,30.15,30.16,202500.0,25.5913,25.6168,25.549,25.5574,202500.0
2009-11-19 09:45:00,30.16,30.17,30.05,30.12,338900.0,25.5574,25.5659,25.4642,25.5236,338900.0
2009-11-19 09:50:00,30.12,30.14,29.92,30.01,364300.0,25.5236,25.5405,25.3541,25.4303,364300.0
2009-11-19 09:55:00,30.02,30.1,29.99,30.08,197600.0,25.4388,25.5066,25.4134,25.4897,197600.0
2009-11-19 10:00:00,30.07,30.14,30.02,30.07,360500.0,25.4812,25.5405,25.4388,25.4812,360500.0
2009-11-19 10:05:00,30.08,30.08,29.98,30.0,159800.0,25.4897,25.4897,25.4049,25.4219,159800.0
2009-11-19 10:10:00,29.99,30.07,29.98,30.07,101400.0,25.4134,25.4812,25.4049,25.4812,101400.0
2009-11-19 10:15:00,30.06,30.07,29.96,29.99,96200.0,25.4727,25.4812,25.388,25.4134,96200.0
2009-11-19 10:20:00,30.0,30.11,30.0,30.06,94400.0,25.4219,25.5151,25.4219,25.4727,94400.0
2009-11-19 10:25:00,30.05,30.09,30.02,30.02,68400.0,25.4642,25.4981,25.4388,25.4388,68400.0
2009-11-19 10:30:00,30.02,30.04,29.98,30.03,123600.0,25.4388,25.4558,25.4049,25.4473,123600.0
2009-11-19 10:35:00,30.02,30.06,29.99,30.06,110400.0,25.4388,25.4727,25.4134,25.4727,110400.0
2009-11-19 10:40:00,30.05,30.11,30.02,30.1,132100.0,25.4642,25.5151,25.4388,25.5066,132100.0
2009-11-19 10:45:00,30.1,30.1,29.96,29.99,169700.0,25.5066,25.5066,25.388,25.4134,169700.0
2009-11-19 10:50:00,29.99,30.0,29.96,29.98,49100.0,25.4134,25.4219,25.388,25.4049,49100.0
2009-11-19 10:55:00,29.99,30.0,29.95,29.95,43800.0,25.4134,25.4219,25.3795,25.3795,43800.0
2009-11-19 11:00:00,29.95,30.0,29.95,29.99,92000.0,25.3795,25.4219,25.3795,25.4134,92000.0
2009-11-19 11:05:00,29.98,29.99,29.92,29.94,167000.0,25.4049,25.4134,25.3541,25.371,167000.0
2009-11-19 11:10:00,29.94,29.99,29.93,29.99,43400.0,25.371,25.4134,25.3625,25.4134,43400.0
2009-11-19 11:15:00,29.99,30.03,29.98,30.02,64800.0,25.4134,25.4473,25.4049,25.4388,64800.0
2009-11-19 11:20:00,30.03,30.03,29.99,30.0,48100.0,25.4473,25.4473,25.4134,25.4219,48100.0
2009-11-19 11:25:00,29.99,30.01,29.97,30.01,42400.0,25.4134,25.4303,25.3964,25.4303,42400.0
2009-11-19 11:30:00,30.0,30.02,29.98,30.01,63100.0,25.4219,25.4388,25.4049,25.4303,63100.0
2009-11-19 11:35:00,30.0,30.0,29.96,29.98,47300.0,25.4219,25.4219,25.388,25.4049,47300.0
2009-11-19 11:40:00,29.98,30.02,29.98,29.99,45100.0,25.4049,25.4388,25.4049,25.4134,45100.0
2009-11-19 11:45:00,29.99,29.99,29.96,29.98,83200.0,25.4134,25.4134,25.388,25.4049,83200.0
2009-11-19 11:50:00,29.99,30.0,29.95,30.0,28900.0,25.4134,25.4219,25.3795,25.4219,28900.0
2009-11-19 11:55:00,29.99,30.03,29.99,30.0,75900.0,25.4134,25.4473,25.4134,25.4219,75900.0
2009-11-19 12:00:00,30.0,30.06,29.99,30.02,92800.0,25.4219,25.4727,25.4134,25.4388,92800.0
2009-11-19 12:05:00,30.02,30.03,30.01,30.02,25600.0,25.4388,25.4473,25.4303,25.4388,25600.0
2009-11-19 12:10:00,30.03,30.03,29.99,30.0,45100.0,25.4473,25.4473,25.4134,25.4219,45100.0
2009-11-19 12:15:00,30.01,30.03,30.0,30.02,61100.0,25.4303,25.4473,25.4219,25.4388,61100.0
2009-11-19 12:20:00,30.02,30.05,29.99,30.0,56400.0,25.4388,25.4642,25.4134,25.4219,56400.0
2009-11-19 12:25:00,29.99,30.07,29.99,30.06,134100.0,25.4134,25.4812,25.4134,25.4727,134100.0
2009-11-19 12:30:00,30.06,30.11,30.06,30.09,86000.0,25.4727,25.5151,25.4727,25.4981,86000.0
2009-11-19 12:35:00,30.09,30.15,30.09,30.15,57400.0,25.4981,25.549,25.4981,25.549,57400.0
2009-11-19 12:40:00,30.15,30.16,30.13,30.14,60200.0,25.549,25.5574,25.532,25.5405,60200.0
2009-11-19 12:45:00,30.14,30.15,30.11,30.14,50300.0,25.5405,25.549,25.5151,25.5405,50300.0
2009-11-19 12:50:00,30.12,30.12,30.07,30.11,52500.0,25.5236,25.5236,25.4812,25.5151,52500.0
2009-11-19 12:55:00,30.1,30.15,30.09,30.14,38300.0,25.5066,25.549,25.4981,25.5405,38300.0
2009-11-19 13:00:00,30.14,30.16,30.13,30.16,26600.0,25.5405,25.5574,25.532,25.5574,26600.0
2009-11-19 13:05:00,30.15,30.19,30.14,30.14,65000.0,25.549,25.5829,25.5405,25.5405,65000.0
2009-11-19 13:10:00,30.14,30.15,30.07,30.07,50500.0,25.5405,25.549,25.4812,25.4812,50500.0
2009-11-19 13:15:00,30.08,30.08,30.06,30.06,45000.0,25.4897,25.4897,25.4727,25.4727,45000.0
2009-11-19 13:20:00,30.06,30.13,30.06,30.13,54300.0,25.4727,25.532,25.4727,25.532,54300.0
2009-11-19 13:25:00,30.12,30.13,30.09,30.09,23500.0,25.5236,25.532,25.4981,25.4981,23500.0
2009-11-19 13:30:00,30.09,30.12,30.09,30.1,21200.0,25.4981,25.5236,25.4981,25.5066,21200.0
2009-11-19 13:35:00,30.1,30.18,30.1,30.16,54500.0,25.5066,25.5744,25.5066,25.5574,54500.0
2009-11-19 13:40:00,30.17,30.19,30.14,30.18,75000.0,25.5659,25.5829,25.5405,25.5744,75000.0
2009-11-19 13:45:00,30.18,30.22,30.15,30.15,47700.0,25.5744,25.6083,25.549,25.549,47700.0
2009-11-19 13:50:00,30.15,30.18,30.14,30.17,33200.0,25.549,25.5744,25.5405,25.5659,33200.0
2009-11-19 13:55:00,30.17,30.18,30.13,30.15,43000.0,25.5659,25.5744,25.532,25.549,43000.0
2009-11-19 14:00:00,30.14,30.15,30.11,30.13,82800.0,25.5405,25.549,25.5151,25.532,82800.0
2009-11-19 14:05:00,30.12,30.13,30.06,30.1,101000.0,25.5236,25.532,25.4727,25.5066,101000.0
2009-11-19 14:10:00,30.11,30.13,30.07,30.11,72100.0,25.5151,25.532,25.4812,25.5151,72100.0
2009-11-19 14:15:00,30.1,30.14,30.09,30.12,30300.0,25.5066,25.5405,25.4981,25.5236,30300.0
2009-11-19 14:20:00,30.12,30.2,30.12,30.2,60200.0,25.5236,25.5913,25.5236,25.5913,60200.0
2009-11-19 14:25:00,30.19,30.2,30.16,30.19,45200.0,25.5829,25.5913,25.5574,25.5829,45200.0
2009-11-19 14:30:00,30.19,30.2,30.16,30.17,31500.0,25.5829,25.5913,25.5574,25.5659,31500.0
2009-11-19 14:35:00,30.16,30.18,30.14,30.16,69500.0,25.5574,25.5744,25.5405,25.5574,69500.0
2009-11-19 14:40:00,30.15,30.18,30.15,30.18,97000.0,25.549,25.5744,25.549,25.5744,97000.0
2009-11-19 14:45:00,30.17,30.2,30.17,30.2,43700.0,25.5659,25.5913,25.5659,25.5913,43700.0
2009-11-19 14:50:00,30.19,30.21,30.19,30.21,71100.0,25.5829,25.5998,25.5829,25.5998,71100.0
2009-11-19 14:55:00,30.2,30.24,30.2,30.2,78600.0,25.5913,25.6252,25.5913,25.5913,78600.0
2009-11-19 15:00:00,30.2,30.22,30.1,30.13,131300.0,25.5913,25.6083,25.5066,25.532,131300.0
2009-11-19 15:05:00,30.13,30.17,30.11,30.15,93600.0,25.532,25.5659,25.5151,25.549,93600.0
2009-11-19 15:10:00,30.15,30.16,30.12,30.13,40400.0,25.549,25.5574,25.5236,25.532,40400.0
2009-11-19 15:15:00,30.12,30.18,30.12,30.16,60500.0,25.5236,25.5744,25.5236,25.5574,60500.0
2009-11-19 15:20:00,30.17,30.17,30.13,30.16,49500.0,25.5659,25.5659,25.532,25.5574,49500.0
2009-11-19 15:25:00,30.15,30.16,30.11,30.14,72600.0,25.549,25.5574,25.5151,25.5405,72600.0
2009-11-19 15:30:00,30.14,30.16,30.11,30.13,62400.0,25.5405,25.5574,25.5151,25.532,62400.0
2009-11-19 15:35:00,30.13,30.15,30.11,30.14,95100.0,25.532,25.549,25.5151,25.5405,95100.0
2009-11-19 15:40:00,30.14,30.22,30.13,30.21,173400.0,25.5405,25.6083,25.532,25.5998,173400.0
2009-11-19 15:45:00,30.2,30.25,30.19,30.24,132700.0,25.5913,25.6337,25.5829,25.6252,132700.0
2009-11-19 15:50:00,30.25,30.25,30.22,30.24,147200.0,25.6337,25.6337,25.6083,25.6252,147200.0
2009-11-19 15:55:00,30.23,30.27,30.22,30.23,371500.0,25.6168,25.6507,25.6083,25.6168,371500.0
2009-11-20 09:30:00,30.07,30.25,29.97,30.2,1738200.0,25.4812,25.6337,25.3964,25.5913,1738200.0
2009-11-20 09:35:00,30.19,30.22,30.08,30.2,114300.0,25.5829,25.6083,25.4897,25.5913,114300.0
2009-11-20 09:40:00,30.21,30.23,30.08,30.08,78700.0,25.5998,25.6168,25.4897,25.4897,78700.0
2009-11-20 09:45:00,30.09,30.16,30.06,30.06,96900.0,25.4981,25.5574,25.4727,25.4727,96900.0
2009-11-20 09:50:00,30.06,30.09,30.04,30.07,57900.0,25.4727,25.4981,25.4558,25.4812,57900.0
2009-11-20 09:55:00,30.06,30.08,30.02,30.05,75400.0,25.4727,25.4897,25.4388,25.4642,75400.0
2009-11-20 10:00:00,30.05,30.08,30.01,30.05,115000.0,25.4642,25.4897,25.4303,25.4642,115000.0
2009-11-20 10:05:00,30.04,30.11,30.0,30.11,136100.0,25.4558,25.5151,25.4219,25.5151,136100.0
2009-11-20 10:10:00,30.11,30.18,30.07,30.16,141200.0,25.5151,25.5744,25.4812,25.5574,141200.0
2009-11-20 10:15:00,30.16,30.16,30.02,30.05,109700.0,25.5574,25.5574,25.4388,25.4642,109700.0
2009-11-20 10:20:00,30.05,30.07,29.95,29.97,141300.0,25.4642,25.4812,25.3795,25.3964,141300.0
2009-11-20 10:25:00,29.96,30.03,29.95,30.02,98100.0,25.388,25.4473,25.3795,25.4388,98100.0
2009-11-20 10:30:00,30.03,30.03,29.99,30.0,58800.0,25.4473,25.4473,25.4134,25.4219,58800.0
2009-11-20 10:35:00,30.0,30.05,29.97,30.0,155400.0,25.4219,25.4642,25.3964,25.4219,155400.0
2009-11-20 10:40:00,30.0,30.01,29.91,29.93,89600.0,25.4219,25.4303,25.3456,25.3625,89600.0
2009-11-20 10:45:00,29.92,29.96,29.9,29.94,77800.0,25.3541,25.388,25.3371,25.371,77800.0
2009-11-20 10:50:00,29.93,30.0,29.9,29.99,154000.0,25.3625,25.4219,25.3371,25.4134,154000.0
2009-11-20 10:55:00,29.99,30.0,29.94,29.96,108200.0,25.4134,25.4219,25.371,25.388,108200.0
2009-11-20 11:00:00,29.96,30.04,29.95,29.99,120200.0,25.388,25.4558,25.3795,25.4134,120200.0
2009-11-20 11:05:00,29.99,30.03,29.95,29.95,121200.0,25.4134,25.4473,25.3795,25.3795,121200.0
2009-11-20 11:10:00,29.96,29.98,29.92,29.92,65800.0,25.388,25.4049,25.3541,25.3541,65800.0
2009-11-20 11:15:00,29.93,29.94,29.85,29.92,113500.0,25.3625,25.371,25.2948,25.3541,113500.0
2009-11-20 11:20:00,29.92,29.98,29.91,29.93,82700.0,25.3541,25.4049,25.3456,25.3625,82700.0
2009-11-20 11:25:00,29.93,29.97,29.92,29.94,100600.0,25.3625,25.3964,25.3541,25.371,100600.0
2009-11-20 11:30:00,29.94,29.94,29.86,29.88,119000.0,25.371,25.371,25.3032,25.3202,119000.0
2009-11-20 11:35:00,29.88,29.98,29.86,29.93,146600.0,25.3202,25.4049,25.3032,25.3625,146600.0
2009-11-20 11:40:00,29.94,29.97,29.92,29.95,89900.0,25.371,25.3964,25.3541,25.3795,89900.0
2009-11-20 11:45:00,29.96,29.99,29.94,29.98,66400.0,25.388,25.4134,25.371,25.4049,66400.0
2009-11-20 11:50:00,29.97,29.98,29.92,29.94,104100.0,25.3964,25.4049,25.3541,25.371,104100.0
2009-11-20 11:55:00,29.95,29.95,29.91,29.92,74700.0,25.3795,25.3795,25.3456,25.3541,74700.0
2009-11-20 12:00:00,29.92,29.97,29.9,29.96,81600.0,25.3541,25.3964,25.3371,25.388,81600.0
2009-11-20 12:05:00,29.96,29.99,29.95,29.97,38100.0,25.388,25.4134,25.3795,25.3964,38100.0
2009-11-20 12:10:00,29.98,29.98,29.93,29.94,59700.0,25.4049,25.4049,25.3625,25.371,59700.0
2009-11-20 12:15:00,29.95,29.95,29.92,29.95,30100.0,25.3795,25.3795,25.3541,25.3795,30100.0
2009-11-20 12:20:00,29.95,29.95,29.9,29.93,44500.0,25.3795,25.3795,25.3371,25.3625,44500.0
2009-11-20 12:25:00,29.92,29.92,29.88,29.91,38500.0,25.3541,25.3541,25.3202,25.3456,38500.0
2009-11-20 12:30:00,29.91,29.92,29.88,29.88,33300.0,25.3456,25.3541,25.3202,25.3202,33300.0
2009-11-20 12:35:00,29.88,29.91,29.87,29.9,49400.0,25.3202,25.3456,25.3117,25.3371,49400.0
2009-11-20 12:40:00,29.9,29.92,29.9,29.9,33600.0,25.3371,25.3541,25.3371,25.3371,33600.0
2009-11-20 12:45:00,29.9,29.91,29.88,29.88,82200.0,25.3371,25.3456,25.3202,25.3202,82200.0
2009-11-20 12:50:00,29.89,29.9,29.87,29.87,49600.0,25.3287,25.3371,25.3117,25.3117,49600.0
2009-11-20 12:55:00,29.87,29.88,29.86,29.86,46900.0,25.3117,25.3202,25.3032,25.3032,46900.0
2009-11-20 13:00:00,29.86,29.87,29.85,29.87,33200.0,25.3032,25.3117,25.2948,25.3117,33200.0
2009-11-20 13:05:00,29.87,29.87,29.85,29.87,21200.0,25.3117,25.3117,25.2948,25.3117,21200.0
2009-11-20 13:10:00,29.87,29.89,29.86,29.89,31200.0,25.3117,25.3287,25.3032,25.3287,31200.0
2009-11-20 13:15:00,29.88,29.89,29.86,29.86,20400.0,25.3202,25.3287,25.3032,25.3032,20400.0
2009-11-20 13:20:00,29.86,29.9,29.86,29.88,48000.0,25.3032,25.3371,25.3032,25.3202,48000.0
2009-11-20 13:25:00,29.88,29.89,29.85,29.86,98800.0,25.3202,25.3287,25.2948,25.3032,98800.0
2009-11-20 13:30:00,29.87,29.88,29.86,29.87,24200.0,25.3117,25.3202,25.3032,25.3117,24200.0
2009-11-20 13:35:00,29.87,29.89,29.87,29.89,23600.0,25.3117,25.3287,25.3117,25.3287,23600.0
2009-11-20 13:40:00,29.88,29.93,29.88,29.93,39300.0,25.3202,25.3625,25.3202,25.3625,39300.0
2009-11-20 13:45:00,29.93,29.96,29.92,29.96,38000.0,25.3625,25.388,25.3541,25.388,38000.0
2009-11-20 13:50:00,29.96,29.96,29.92,29.92,34000.0,25.388,25.388,25.3541,25.3541,34000.0
2009-11-20 13:55:00,29.92,29.93,29.92,29.93,8700.0,25.3541,25.3625,25.3541,25.3625,8700.0
2009-11-20 14:00:00,29.92,29.94,29.89,29.89,81800.0,25.3541,25.371,25.3287,25.3287,81800.0
2009-11-20 14:05:00,29.9,29.91,29.88,29.91,57900.0,25.3371,25.3456,25.3202,25.3456,57900.0
2009-11-20 14:10:00,29.91,29.95,29.91,29.94,48400.0,25.3456,25.3795,25.3456,25.371,48400.0
2009-11-20 14:15:00,29.94,29.95,29.93,29.94,29100.0,25.371,25.3795,25.3625,25.371,29100.0
2009-11-20 14:20:00,29.94,29.94,29.91,29.93,43000.0,25.371,25.371,25.3456,25.3625,43000.0
2009-11-20 14:25:00,29.93,29.97,29.92,29.95,39300.0,25.3625,25.3964,25.3541,25.3795,39300.0
2009-11-20 14:30:00,29.94,29.97,29.94,29.95,59100.0,25.371,25.3964,25.371,25.3795,59100.0
2009-11-20 14:35:00,29.94,29.98,29.93,29.97,57600.0,25.371,25.4049,25.3625,25.3964,57600.0
2009-11-20 14:40:00,29.97,29.98,29.94,29.94,52700.0,25.3964,25.4049,25.371,25.371,52700.0
2009-11-20 14:45:00,29.94,29.96,29.91,29.93,125400.0,25.371,25.388,25.3456,25.3625,125400.0
2009-11-20 14:50:00,29.93,29.93,29.91,29.92,51400.0,25.3625,25.3625,25.3456,25.3541,51400.0
2009-11-20 14:55:00,29.93,29.93,29.9,29.91,32100.0,25.3625,25.3625,25.3371,25.3456,32100.0
2009-11-20 15:00:00,29.92,29.92,29.9,29.91,45200.0,25.3541,25.3541,25.3371,25.3456,45200.0
2009-11-20 15:05:00,29.91,29.92,29.9,29.91,49000.0,25.3456,25.3541,25.3371,25.3456,49000.0
2009-11-20 15:10:00,29.91,29.92,29.9,29.9,49300.0,25.3456,25.3541,25.3371,25.3371,49300.0
2009-11-20 15:15:00,29.9,29.91,29.9,29.9,26600.0,25.3371,25.3456,25.3371,25.3371,26600.0
2009-11-20 15:20:00,29.9,29.95,29.9,29.94,113000.0,25.3371,25.3795,25.3371,25.371,113000.0
2009-11-20 15:25:00,29.94,29.95,29.92,29.93,89300.0,25.371,25.3795,25.3541,25.3625,89300.0
2009-11-20 15:30:00,29.93,29.96,29.93,29.95,141900.0,25.3625,25.388,25.3625,25.3795,141900.0
2009-11-20 15:35:00,29.96,30.02,29.94,29.97,310700.0,25.388,25.4388,25.371,25.3964,310700.0
2009-11-20 15:40:00,29.98,30.0,29.96,29.96,220900.0,25.4049,25.4219,25.388,25.388,220900.0
2009-11-20 15:45:00,29.97,29.98,29.93,29.95,186900.0,25.3964,25.4049,25.3625,25.3795,186900.0
2009-11-20 15:50:00,29.95,29.97,29.92,29.95,304200.0,25.3795,25.3964,25.3541,25.3795,304200.0
2009-11-20 15:55:00,29.96,30.01,29.95,30.0,465300.0,25.388,25.4303,25.3795,25.4219,465300.0
2009-11-23 09:30:00,30.31,30.54,30.31,30.5,274000.0,25.6846,25.8795,25.6846,25.8456,274000.0
2009-11-23 09:35:00,30.5,30.59,30.47,30.55,140600.0,25.8456,25.9218,25.8201,25.8879,140600.0
2009-11-23 09:40:00,30.56,30.6,30.51,30.58,143800.0,25.8964,25.9303,25.854,25.9134,143800.0
2009-11-23 09:45:00,30.59,30.66,30.59,30.66,155300.0,25.9218,25.9811,25.9218,25.9811,155300.0
2009-11-23 09:50:00,30.65,30.66,30.57,30.58,155500.0,25.9727,25.9811,25.9049,25.9134,155500.0
2009-11-23 09:55:00,30.58,30.7,30.57,30.66,119600.0,25.9134,26.015,25.9049,25.9811,119600.0
2009-11-23 10:00:00,30.67,30.75,30.64,30.72,196000.0,25.9896,26.0574,25.9642,26.032,196000.0
2009-11-23 10:05:00,30.71,30.76,30.7,30.73,150400.0,26.0235,26.0659,26.015,26.0405,150400.0
2009-11-23 10:10:00,30.72,30.75,30.69,30.75,87500.0,26.032,26.0574,26.0066,26.0574,87500.0
2009-11-23 10:15:00,30.74,30.76,30.69,30.69,89100.0,26.0489,26.0659,26.0066,26.0066,89100.0
2009-11-23 10:20:00,30.69,30.71,30.64,30.65,122900.0,26.0066,26.0235,25.9642,25.9727,122900.0
2009-11-23 10:25:00,30.66,30.7,30.63,30.68,96300.0,25.9811,26.015,25.9557,25.9981,96300.0
2009-11-23 10:30:00,30.69,30.73,30.67,30.72,75800.0,26.0066,26.0405,25.9896,26.032,75800.0
2009-11-23 10:35:00,30.73,30.74,30.66,30.66,80100.0,26.0405,26.0489,25.9811,25.9811,80100.0
2009-11-23 10:40:00,30.66,30.67,30.62,30.65,64500.0,25.9811,25.9896,25.9472,25.9727,64500.0
2009-11-23 10:45:00,30.64,30.65,30.6,30.62,94000.0,25.9642,25.9727,25.9303,25.9472,94000.0
2009-11-23 10:50:00,30.61,30.62,30.55,30.58,109300.0,25.9388,25.9472,25.8879,25.9134,109300.0
2009-11-23 10:55:00,30.57,30.61,30.56,30.59,93000.0,25.9049,25.9388,25.8964,25.9218,93000.0
2009-11-23 11:00:00,30.6,30.66,30.59,30.61,105500.0,25.9303,25.9811,25.9218,25.9388,105500.0
2009-11-23 11:05:00,30.61,30.62,30.58,30.6,55800.0,25.9388,25.9472,25.9134,25.9303,55800.0
2009-11-23 11:10:00,30.6,30.64,30.59,30.62,72700.0,25.9303,25.9642,25.9218,25.9472,72700.0
2009-11-23 11:15:00,30.63,30.63,30.57,30.6,105000.0,25.9557,25.9557,25.9049,25.9303,105000.0
2009-11-23 11:20:00,30.6,30.6,30.56,30.57,101000.0,25.9303,25.9303,25.8964,25.9049,101000.0
2009-11-23 11:25:00,30.57,30.6,30.55,30.56,89300.0,25.9049,25.9303,25.8879,25.8964,89300.0
2009-11-23 11:30:00,30.56,30.59,30.55,30.55,70000.0,25.8964,25.9218,25.8879,25.8879,70000.0
2009-11-23 11:35:00,30.55,30.57,30.54,30.56,65900.0,25.8879,25.9049,25.8795,25.8964,65900.0
2009-11-23 11:40:00,30.55,30.55,30.51,30.55,73100.0,25.8879,25.8879,25.854,25.8879,73100.0
2009-11-23 11:45:00,30.55,30.59,30.54,30.58,64500.0,25.8879,25.9218,25.8795,25.9134,64500.0
2009-11-23 11:50:00,30.58,30.61,30.56,30.6,78900.0,25.9134,25.9388,25.8964,25.9303,78900.0
2009-11-23 11:55:00,30.61,30.61,30.54,30.57,87400.0,25.9388,25.9388,25.8795,25.9049,87400.0
2009-11-23 12:00:00,30.56,30.6,30.56,30.59,100300.0,25.8964,25.9303,25.8964,25.9218,100300.0
2009-11-23 12:05:00,30.59,30.61,30.58,30.61,53500.0,25.9218,25.9388,25.9134,25.9388,53500.0
2009-11-23 12:10:00,30.61,30.61,30.55,30.55,94500.0,25.9388,25.9388,25.8879,25.8879,94500.0
2009-11-23 12:15:00,30.54,30.56,30.52,30.53,101600.0,25.8795,25.8964,25.8625,25.871,101600.0
2009-11-23 12:20:00,30.53,30.56,30.51,30.55,75400.0,25.871,25.8964,25.854,25.8879,75400.0
2009-11-23 12:25:00,30.55,30.56,30.49,30.49,95300.0,25.8879,25.8964,25.8371,25.8371,95300.0
2009-11-23 12:30:00,30.48,30.48,30.43,30.47,100300.0,25.8286,25.8286,25.7862,25.8201,100300.0
2009-11-23 12:35:00,30.46,30.48,30.45,30.47,31300.0,25.8117,25.8286,25.8032,25.8201,31300.0
2009-11-23 12:40:00,30.47,30.5,30.47,30.5,39600.0,25.8201,25.8456,25.8201,25.8456,39600.0
2009-11-23 12:45:00,30.5,30.55,30.49,30.5,100900.0,25.8456,25.8879,25.8371,25.8456,100900.0
2009-11-23 12:50:00,30.49,30.5,30.46,30.5,42500.0,25.8371,25.8456,25.8117,25.8456,42500.0
2009-11-23 12:55:00,30.49,30.54,30.49,30.53,17400.0,25.8371,25.8795,25.8371,25.871,17400.0
2009-11-23 13:00:00,30.53,30.54,30.44,30.44,241000.0,25.871,25.8795,25.7947,25.7947,241000.0
2009-11-23 13:05:00,30.44,30.46,30.44,30.46,39700.0,25.7947,25.8117,25.7947,25.8117,39700.0
2009-11-23 13:10:00,30.46,30.47,30.41,30.43,44200.0,25.8117,25.8201,25.7693,25.7862,44200.0
2009-11-23 13:15:00,30.43,30.48,30.42,30.48,49000.0,25.7862,25.8286,25.7778,25.8286,49000.0
2009-11-23 13:20:00,30.49,30.5,30.45,30.48,67600.0,25.8371,25.8456,25.8032,25.8286,67600.0
2009-11-23 13:25:00,30.48,30.49,30.45,30.45,17300.0,25.8286,25.8371,25.8032,25.8032,17300.0
2009-11-23 13:30:00,30.45,30.46,30.42,30.44,38200.0,25.8032,25.8117,25.7778,25.7947,38200.0
2009-11-23 13:35:00,30.44,30.5,30.44,30.49,40500.0,25.7947,25.8456,25.7947,25.8371,40500.0
2009-11-23 13:40:00,30.49,30.5,30.45,30.45,46700.0,25.8371,25.8456,25.8032,25.8032,46700.0
2009-11-23 13:45:00,30.46,30.49,30.44,30.44,74100.0,25.8117,25.8371,25.7947,25.7947,74100.0
2009-11-23 13:50:00,30.44,30.45,30.42,30.42,67100.0,25.7947,25.8032,25.7778,25.7778,67100.0
2009-11-23 13:55:00,30.42,30.47,30.4,30.44,100400.0,25.7778,25.8201,25.7608,25.7947,100400.0
2009-11-23 14:00:00,30.45,30.46,30.4,30.45,59900.0,25.8032,25.8117,25.7608,25.8032,59900.0
2009-11-23 14:05:00,30.45,30.48,30.42,30.42,74000.0,25.8032,25.8286,25.7778,25.7778,74000.0
2009-11-23 14:10:00,30.42,30.43,30.38,30.39,44300.0,25.7778,25.7862,25.7439,25.7523,44300.0
2009-11-23 14:15:00,30.39,30.41,30.38,30.4,63700.0,25.7523,25.7693,25.7439,25.7608,63700.0
2009-11-23 14:20:00,30.4,30.45,30.39,30.45,66100.0,25.7608,25.8032,25.7523,25.8032,66100.0
2009-11-23 14:25:00,30.44,30.49,30.43,30.49,72000.0,25.7947,25.8371,25.7862,25.8371,72000.0
2009-11-23 14:30:00,30.49,30.5,30.48,30.5,24100.0,25.8371,25.8456,25.8286,25.8456,24100.0
2009-11-23 14:35:00,30.49,30.51,30.46,30.49,114300.0,25.8371,25.854,25.8117,25.8371,114300.0
2009-11-23 14:40:00,30.48,30.5,30.47,30.5,25300.0,25.8286,25.8456,25.8201,25.8456,25300.0
2009-11-23 14:45:00,30.5,30.51,30.47,30.51,163100.0,25.8456,25.854,25.8201,25.854,163100.0
2009-11-23 14:50:00,30.51,30.53,30.47,30.47,107700.0,25.854,25.871,25.8201,25.8201,107700.0
2009-11-23 14:55:00,30.47,30.48,30.47,30.48,17300.0,25.8201,25.8286,25.8201,25.8286,17300.0
2009-11-23 15:00:00,30.47,30.53,30.47,30.52,130300.0,25.8201,25.871,25.8201,25.8625,130300.0
2009-11-23 15:05:00,30.51,30.54,30.5,30.51,131100.0,25.854,25.8795,25.8456,25.854,131100.0
2009-11-23 15:10:00,30.51,30.52,30.5,30.51,31500.0,25.854,25.8625,25.8456,25.854,31500.0
2009-11-23 15:15:00,30.51,30.51,30.49,30.49,86700.0,25.854,25.854,25.8371,25.8371,86700.0
2009-11-23 15:20:00,30.5,30.5,30.48,30.49,83400.0,25.8456,25.8456,25.8286,25.8371,83400.0
2009-11-23 15:25:00,30.49,30.49,30.44,30.44,133800.0,25.8371,25.8371,25.7947,25.7947,133800.0
2009-11-23 15:30:00,30.44,30.46,30.39,30.39,134700.0,25.7947,25.8117,25.7523,25.7523,134700.0
2009-11-23 15:35:00,30.39,30.41,30.36,30.41,153900.0,25.7523,25.7693,25.7269,25.7693,153900.0
2009-11-23 15:40:00,30.4,30.44,30.4,30.42,145100.0,25.7608,25.7947,25.7608,25.7778,145100.0
2009-11-23 15:45:00,30.42,30.45,30.4,30.44,182700.0,25.7778,25.8032,25.7608,25.7947,182700.0
2009-11-23 15:50:00,30.44,30.48,30.43,30.47,217200.0,25.7947,25.8286,25.7862,25.8201,217200.0
2009-11-23 15:55:00,30.47,30.5,30.45,30.49,392800.0,25.8201,25.8456,25.8032,25.8371,392800.0
2009-11-24 09:30:00,30.46,30.53,30.23,30.3,309000.0,25.8117,25.871,25.6168,25.6761,309000.0
2009-11-24 09:35:00,30.31,30.46,30.28,30.39,108200.0,25.6846,25.8117,25.6591,25.7523,108200.0
2009-11-24 09:40:00,30.39,30.46,30.34,30.36,189700.0,25.7523,25.8117,25.71,25.7269,189700.0
2009-11-24 09:45:00,30.36,30.42,30.35,30.4,164800.0,25.7269,25.7778,25.7185,25.7608,164800.0
2009-11-24 09:50:00,30.41,30.42,30.23,30.25,182900.0,25.7693,25.7778,25.6168,25.6337,182900.0
2009-11-24 09:55:00,30.26,30.33,30.19,30.26,202000.0,25.6422,25.7015,25.5829,25.6422,202000.0
2009-11-24 10:00:00,30.2,30.41,30.2,30.36,264700.0,25.5913,25.7693,25.5913,25.7269,264700.0
2009-11-24 10:05:00,30.36,30.42,30.28,30.32,89700.0,25.7269,25.7778,25.6591,25.693,89700.0
2009-11-24 10:10:00,30.32,30.34,30.23,30.33,142300.0,25.693,25.71,25.6168,25.7015,142300.0
2009-11-24 10:15:00,30.33,30.39,30.31,30.35,112700.0,25.7015,25.7523,25.6846,25.7185,112700.0
2009-11-24 10:20:00,30.35,30.36,30.3,30.31,73700.0,25.7185,25.7269,25.6761,25.6846,73700.0
2009-11-24 10:25:00,30.31,30.32,30.25,30.25,73200.0,25.6846,25.693,25.6337,25.6337,73200.0
2009-11-24 10:30:00,30.26,30.36,30.25,30.34,94500.0,25.6422,25.7269,25.6337,25.71,94500.0
2009-11-24 10:35:00,30.33,30.34,30.28,30.33,114300.0,25.7015,25.71,25.6591,25.7015,114300.0
2009-11-24 10:40:00,30.33,30.4,30.32,30.4,128300.0,25.7015,25.7608,25.693,25.7608,128300.0
2009-11-24 10:45:00,30.4,30.49,30.4,30.44,103400.0,25.7608,25.8371,25.7608,25.7947,103400.0
2009-11-24 10:50:00,30.44,30.47,30.37,30.4,82300.0,25.7947,25.8201,25.7354,25.7608,82300.0
2009-11-24 10:55:00,30.4,30.41,30.37,30.38,40300.0,25.7608,25.7693,25.7354,25.7439,40300.0
2009-11-24 11:00:00,30.37,30.42,30.34,30.41,80900.0,25.7354,25.7778,25.71,25.7693,80900.0
2009-11-24 11:05:00,30.41,30.44,30.36,30.38,86000.0,25.7693,25.7947,25.7269,25.7439,86000.0
2009-11-24 11:10:00,30.37,30.4,30.34,30.36,65800.0,25.7354,25.7608,25.71,25.7269,65800.0
2009-11-24 11:15:00,30.36,30.37,30.27,30.29,145400.0,25.7269,25.7354,25.6507,25.6676,145400.0
2009-11-24 11:20:00,30.28,30.3,30.24,30.25,74700.0,25.6591,25.6761,25.6252,25.6337,74700.0
2009-11-24 11:25:00,30.25,30.25,30.17,30.19,117400.0,25.6337,25.6337,25.5659,25.5829,117400.0
2009-11-24 11:30:00,30.19,30.19,30.12,30.16,117800.0,25.5829,25.5829,25.5236,25.5574,117800.0
2009-11-24 11:35:00,30.17,30.19,30.14,30.17,73700.0,25.5659,25.5829,25.5405,25.5659,73700.0
2009-11-24 11:40:00,30.17,30.19,30.15,30.17,99400.0,25.5659,25.5829,25.549,25.5659,99400.0
2009-11-24 11:45:00,30.17,30.24,30.15,30.23,49000.0,25.5659,25.6252,25.549,25.6168,49000.0
2009-11-24 11:50:00,30.23,30.25,30.2,30.23,60900.0,25.6168,25.6337,25.5913,25.6168,60900.0
2009-11-24 11:55:00,30.23,30.27,30.22,30.27,41400.0,25.6168,25.6507,25.6083,25.6507,41400.0
2009-11-24 12:00:00,30.27,30.29,30.23,30.24,104300.0,25.6507,25.6676,25.6168,25.6252,104300.0
2009-11-24 12:05:00,30.24,30.28,30.22,30.25,100200.0,25.6252,25.6591,25.6083,25.6337,100200.0
2009-11-24 12:10:00,30.25,30.28,30.25,30.26,30100.0,25.6337,25.6591,25.6337,25.6422,30100.0
2009-11-24 12:15:00,30.27,30.29,30.25,30.25,33100.0,25.6507,25.6676,25.6337,25.6337,33100.0
2009-11-24 12:20:00,30.26,30.26,30.24,30.25,25400.0,25.6422,25.6422,25.6252,25.6337,25400.0
2009-11-24 12:25:00,30.25,30.25,30.21,30.21,24300.0,25.6337,25.6337,25.5998,25.5998,24300.0
2009-11-24 12:30:00,30.21,30.23,30.19,30.21,37900.0,25.5998,25.6168,25.5829,25.5998,37900.0
2009-11-24 12:35:00,30.21,30.23,30.2,30.21,31500.0,25.5998,25.6168,25.5913,25.5998,31500.0
2009-11-24 12:40:00,30.21,30.23,30.18,30.18,48800.0,25.5998,25.6168,25.5744,25.5744,48800.0
2009-11-24 12:45:00,30.18,30.2,30.18,30.19,55900.0,25.5744,25.5913,25.5744,25.5829,55900.0
2009-11-24 12:50:00,30.19,30.19,30.17,30.18,36100.0,25.5829,25.5829,25.5659,25.5744,36100.0
2009-11-24 12:55:00,30.18,30.19,30.14,30.15,43600.0,25.5744,25.5829,25.5405,25.549,43600.0
2009-11-24 13:00:00,30.15,30.16,30.13,30.14,126900.0,25.549,25.5574,25.532,25.5405,126900.0
2009-11-24 13:05:00,30.14,30.18,30.14,30.17,205400.0,25.5405,25.5744,25.5405,25.5659,205400.0
2009-11-24 13:10:00,30.17,30.18,30.15,30.16,43500.0,25.5659,25.5744,25.549,25.5574,43500.0
2009-11-24 13:15:00,30.16,30.16,30.13,30.13,75100.0,25.5574,25.5574,25.532,25.532,75100.0
2009-11-24 13:20:00,30.13,30.14,30.13,30.13,16300.0,25.532,25.5405,25.532,25.532,16300.0
2009-11-24 13:25:00,30.13,30.14,30.1,30.1,65800.0,25.532,25.5405,25.5066,25.5066,65800.0
2009-11-24 13:30:00,30.1,30.11,30.1,30.1,42500.0,25.5066,25.5151,25.5066,25.5066,42500.0
2009-11-24 13:35:00,30.11,30.11,30.1,30.11,21200.0,25.5151,25.5151,25.5066,25.5151,21200.0
2009-11-24 13:40:00,30.11,30.12,30.1,30.12,47600.0,25.5151,25.5236,25.5066,25.5236,47600.0
2009-11-24 13:45:00,30.12,30.13,30.11,30.13,36100.0,25.5236,25.532,25.5151,25.532,36100.0
2009-11-24 13:50:00,30.12,30.13,30.12,30.12,29800.0,25.5236,25.532,25.5236,25.5236,29800.0
2009-11-24 13:55:00,30.13,30.16,30.12,30.15,72100.0,25.532,25.5574,25.5236,25.549,72100.0
2009-11-24 14:00:00,30.15,30.17,30.13,30.14,93300.0,25.549,25.5659,25.532,25.5405,93300.0
2009-11-24 14:05:00,30.15,30.23,30.15,30.2,64300.0,25.549,25.6168,25.549,25.5913,64300.0
2009-11-24 14:10:00,30.2,30.23,30.19,30.2,103400.0,25.5913,25.6168,25.5829,25.5913,103400.0
2009-11-24 14:15:00,30.2,30.23,30.19,30.21,72500.0,25.5913,25.6168,25.5829,25.5998,72500.0
2009-11-24 14:20:00,30.21,30.25,30.2,30.25,127200.0,25.5998,25.6337,25.5913,25.6337,127200.0
2009-11-24 14:25:00,30.25,30.28,30.23,30.24,77200.0,25.6337,25.6591,25.6168,25.6252,77200.0
2009-11-24 14:30:00,30.23,30.25,30.23,30.23,44200.0,25.6168,25.6337,25.6168,25.6168,44200.0
2009-11-24 14:35:00,30.24,30.25,30.23,30.23,50700.0,25.6252,25.6337,25.6168,25.6168,50700.0
2009-11-24 14:40:00,30.23,30.27,30.23,30.25,130800.0,25.6168,25.6507,25.6168,25.6337,130800.0
2009-11-24 14:45:00,30.26,30.31,30.26,30.29,120900.0,25.6422,25.6846,25.6422,25.6676,120900.0
2009-11-24 14:50:00,30.29,30.32,30.28,30.28,106800.0,25.6676,25.693,25.6591,25.6591,106800.0
2009-11-24 14:55:00,30.28,30.29,30.25,30.26,55200.0,25.6591,25.6676,25.6337,25.6422,55200.0
2009-11-24 15:00:00,30.25,30.26,30.23,30.24,80400.0,25.6337,25.6422,25.6168,25.6252,80400.0
2009-11-24 15:05:00,30.24,30.25,30.2,30.22,73000.0,25.6252,25.6337,25.5913,25.6083,73000.0
2009-11-24 15:10:00,30.21,30.23,30.16,30.16,143800.0,25.5998,25.6168,25.5574,25.5574,143800.0
2009-11-24 15:15:00,30.17,30.19,30.16,30.17,68200.0,25.5659,25.5829,25.5574,25.5659,68200.0
2009-11-24 15:20:00,30.16,30.2,30.16,30.19,74400.0,25.5574,25.5913,25.5574,25.5829,74400.0
2009-11-24 15:25:00,30.2,30.22,30.18,30.19,120900.0,25.5913,25.6083,25.5744,25.5829,120900.0
2009-11-24 15:30:00,30.19,30.19,30.16,30.19,105000.0,25.5829,25.5829,25.5574,25.5829,105000.0
2009-11-24 15:35:00,30.18,30.18,30.16,30.18,69500.0,25.5744,25.5744,25.5574,25.5744,69500.0
2009-11-24 15:40:00,30.18,30.2,30.16,30.18,119300.0,25.5744,25.5913,25.5574,25.5744,119300.0
2009-11-24 15:45:00,30.19,30.19,30.16,30.16,63500.0,25.5829,25.5829,25.5574,25.5574,63500.0
2009-11-24 15:50:00,30.16,30.22,30.16,30.22,171600.0,25.5574,25.6083,25.5574,25.6083,171600.0
2009-11-24 15:55:00,30.21,30.22,30.19,30.22,308900.0,25.5998,25.6083,25.5829,25.6083,308900.0
2009-11-25 09:30:00,30.24,30.29,30.0,30.04,248200.0,25.6252,25.6676,25.4219,25.4558,248200.0
2009-11-25 09:35:00,30.03,30.16,30.02,30.16,144200.0,25.4473,25.5574,25.4388,25.5574,144200.0
2009-11-25 09:40:00,30.15,30.23,30.14,30.23,215700.0,25.549,25.6168,25.5405,25.6168,215700.0
2009-11-25 09:45:00,30.24,30.33,30.23,30.32,174700.0,25.6252,25.7015,25.6168,25.693,174700.0
2009-11-25 09:50:00,30.32,30.4,30.32,30.36,104000.0,25.693,25.7608,25.693,25.7269,104000.0
2009-11-25 09:55:00,30.36,30.44,30.35,30.42,134600.0,25.7269,25.7947,25.7185,25.7778,134600.0
2009-11-25 10:00:00,30.42,30.5,30.41,30.49,171900.0,25.7778,25.8456,25.7693,25.8371,171900.0
2009-11-25 10:05:00,30.5,30.5,30.45,30.5,84600.0,25.8456,25.8456,25.8032,25.8456,84600.0
2009-11-25 10:10:00,30.49,30.5,30.4,30.43,54500.0,25.8371,25.8456,25.7608,25.7862,54500.0
2009-11-25 10:15:00,30.44,30.49,30.43,30.46,137600.0,25.7947,25.8371,25.7862,25.8117,137600.0
2009-11-25 10:20:00,30.46,30.48,30.45,30.47,164700.0,25.8117,25.8286,25.8032,25.8201,164700.0
2009-11-25 10:25:00,30.46,30.5,30.44,30.5,464500.0,25.8117,25.8456,25.7947,25.8456,464500.0
2009-11-25 10:30:00,30.5,30.56,30.41,30.41,142600.0,25.8456,25.8964,25.7693,25.7693,142600.0
2009-11-25 10:35:00,30.41,30.44,30.39,30.41,39800.0,25.7693,25.7947,25.7523,25.7693,39800.0
2009-11-25 10:40:00,30.4,30.42,30.38,30.42,71500.0,25.7608,25.7778,25.7439,25.7778,71500.0
2009-11-25 10:45:00,30.42,30.44,30.38,30.4,50600.0,25.7778,25.7947,25.7439,25.7608,50600.0
2009-11-25 10:50:00,30.4,30.42,30.4,30.42,31700.0,25.7608,25.7778,25.7608,25.7778,31700.0
2009-11-25 10:55:00,30.41,30.42,30.35,30.4,62400.0,25.7693,25.7778,25.7185,25.7608,62400.0
2009-11-25 11:00:00,30.4,30.43,30.39,30.42,30300.0,25.7608,25.7862,25.7523,25.7778,30300.0
2009-11-25 11:05:00,30.43,30.46,30.39,30.45,96900.0,25.7862,25.8117,25.7523,25.8032,96900.0
2009-11-25 11:10:00,30.44,30.48,30.44,30.48,102000.0,25.7947,25.8286,25.7947,25.8286,102000.0
2009-11-25 11:15:00,30.48,30.51,30.48,30.5,53500.0,25.8286,25.854,25.8286,25.8456,53500.0
2009-11-25 11:20:00,30.51,30.52,30.49,30.5,107200.0,25.854,25.8625,25.8371,25.8456,107200.0
2009-11-25 11:25:00,30.49,30.5,30.49,30.5,119100.0,25.8371,25.8456,25.8371,25.8456,119100.0
2009-11-25 11:30:00,30.5,30.53,30.5,30.52,97800.0,25.8456,25.871,25.8456,25.8625,97800.0
2009-11-25 11:35:00,30.53,30.53,30.47,30.5,263800.0,25.871,25.871,25.8201,25.8456,263800.0
2009-11-25 11:40:00,30.51,30.52,30.5,30.52,41300.0,25.854,25.8625,25.8456,25.8625,41300.0
2009-11-25 11:45:00,30.52,30.53,30.51,30.51,63900.0,25.8625,25.871,25.854,25.854,63900.0
2009-11-25 11:50:00,30.51,30.52,30.5,30.5,37800.0,25.854,25.8625,25.8456,25.8456,37800.0
2009-11-25 11:55:00,30.51,30.53,30.5,30.51,28700.0,25.854,25.871,25.8456,25.854,28700.0
2009-11-25 12:00:00,30.51,30.52,30.5,30.5,24100.0,25.854,25.8625,25.8456,25.8456,24100.0
2009-11-25 12:05:00,30.51,30.51,30.48,30.48,27700.0,25.854,25.854,25.8286,25.8286,27700.0
2009-11-25 12:10:00,30.48,30.49,30.45,30.45,67100.0,25.8286,25.8371,25.8032,25.8032,67100.0
2009-11-25 12:15:00,30.45,30.49,30.45,30.47,44900.0,25.8032,25.8371,25.8032,25.8201,44900.0
2009-11-25 12:20:00,30.47,30.49,30.47,30.47,39800.0,25.8201,25.8371,25.8201,25.8201,39800.0
2009-11-25 12:25:00,30.47,30.49,30.47,30.49,85900.0,25.8201,25.8371,25.8201,25.8371,85900.0
2009-11-25 12:30:00,30.48,30.5,30.48,30.5,57800.0,25.8286,25.8456,25.8286,25.8456,57800.0
2009-11-25 12:35:00,30.5,30.53,30.49,30.51,105700.0,25.8456,25.871,25.8371,25.854,105700.0
2009-11-25 12:40:00,30.51,30.54,30.5,30.54,54800.0,25.854,25.8795,25.8456,25.8795,54800.0
2009-11-25 12:45:00,30.53,30.54,30.53,30.53,37600.0,25.871,25.8795,25.871,25.871,37600.0
2009-11-25 12:50:00,30.53,30.54,30.53,30.53,24000.0,25.871,25.8795,25.871,25.871,24000.0
2009-11-25 12:55:00,30.53,30.61,30.53,30.61,103700.0,25.871,25.9388,25.871,25.9388,103700.0
2009-11-25 13:00:00,30.6,30.62,30.6,30.62,91100.0,25.9303,25.9472,25.9303,25.9472,91100.0
2009-11-25 13:05:00,30.61,30.65,30.61,30.64,67300.0,25.9388,25.9727,25.9388,25.9642,67300.0
2009-11-25 13:10:00,30.65,30.65,30.61,30.63,187500.0,25.9727,25.9727,25.9388,25.9557,187500.0
2009-11-25 13:15:00,30.63,30.67,30.62,30.67,119400.0,25.9557,25.9896,25.9472,25.9896,119400.0
2009-11-25 13:20:00,30.67,30.67,30.65,30.67,63500.0,25.9896,25.9896,25.9727,25.9896,63500.0
2009-11-25 13:25:00,30.67,30.69,30.66,30.68,66500.0,25.9896,26.0066,25.9811,25.9981,66500.0
2009-11-25 13:30:00,30.68,30.7,30.68,30.69,187700.0,25.9981,26.015,25.9981,26.0066,187700.0
2009-11-25 13:35:00,30.69,30.72,30.69,30.71,197300.0,26.0066,26.032,26.0066,26.0235,197300.0
2009-11-25 13:40:00,30.71,30.75,30.7,30.73,1313900.0,26.0235,26.0574,26.015,26.0405,1313900.0
2009-11-25 13:45:00,30.73,30.74,30.72,30.72,117600.0,26.0405,26.0489,26.032,26.032,117600.0
2009-11-25 13:50:00,30.72,30.73,30.67,30.67,173900.0,26.032,26.0405,25.9896,25.9896,173900.0
2009-11-25 13:55:00,30.67,30.72,30.65,30.7,378200.0,25.9896,26.032,25.9727,26.015,378200.0
2009-11-25 14:00:00,30.7,30.73,30.67,30.67,170900.0,26.015,26.0405,25.9896,25.9896,170900.0
2009-11-25 14:05:00,30.67,30.7,30.66,30.68,74800.0,25.9896,26.015,25.9811,25.9981,74800.0
2009-11-25 14:10:00,30.68,30.71,30.66,30.7,120100.0,25.9981,26.0235,25.9811,26.015,120100.0
2009-11-25 14:15:00,30.7,30.7,30.68,30.7,25500.0,26.015,26.015,25.9981,26.015,25500.0
2009-11-25 14:20:00,30.69,30.72,30.69,30.71,47200.0,26.0066,26.032,26.0066,26.0235,47200.0
2009-11-25 14:25:00,30.71,30.71,30.69,30.69,35900.0,26.0235,26.0235,26.0066,26.0066,35900.0
2009-11-25 14:30:00,30.69,30.72,30.69,30.71,62900.0,26.0066,26.032,26.0066,26.0235,62900.0
2009-11-25 14:35:00,30.72,30.72,30.7,30.7,59000.0,26.032,26.032,26.015,26.015,59000.0
2009-11-25 14:40:00,30.7,30.71,30.7,30.7,61100.0,26.015,26.0235,26.015,26.015,61100.0
2009-11-25 14:45:00,30.7,30.72,30.7,30.7,84900.0,26.015,26.032,26.015,26.015,84900.0
2009-11-25 14:50:00,30.7,30.71,30.7,30.7,35500.0,26.015,26.0235,26.015,26.015,35500.0
2009-11-25 14:55:00,30.7,30.71,30.7,30.7,18300.0,26.015,26.0235,26.015,26.015,18300.0
2009-11-25 15:00:00,30.7,30.71,30.69,30.69,146900.0,26.015,26.0235,26.0066,26.0066,146900.0
2009-11-25 15:05:00,30.7,30.7,30.66,30.66,42000.0,26.015,26.015,25.9811,25.9811,42000.0
2009-11-25 15:10:00,30.66,30.67,30.63,30.63,93600.0,25.9811,25.9896,25.9557,25.9557,93600.0
2009-11-25 15:15:00,30.63,30.65,30.62,30.63,96600.0,25.9557,25.9727,25.9472,25.9557,96600.0
2009-11-25 15:20:00,30.64,30.64,30.61,30.62,54600.0,25.9642,25.9642,25.9388,25.9472,54600.0
2009-11-25 15:25:00,30.62,30.64,30.61,30.63,88900.0,25.9472,25.9642,25.9388,25.9557,88900.0
2009-11-25 15:30:00,30.64,30.64,30.63,30.64,34300.0,25.9642,25.9642,25.9557,25.9642,34300.0
2009-11-25 15:35:00,30.64,30.64,30.62,30.63,77400.0,25.9642,25.9642,25.9472,25.9557,77400.0
2009-11-25 15:40:00,30.63,30.63,30.61,30.61,136100.0,25.9557,25.9557,25.9388,25.9388,136100.0
2009-11-25 15:45:00,30.62,30.62,30.6,30.6,120800.0,25.9472,25.9472,25.9303,25.9303,120800.0
2009-11-25 15:50:00,30.6,30.62,30.6,30.62,150800.0,25.9303,25.9472,25.9303,25.9472,150800.0
2009-11-25 15:55:00,30.61,30.62,30.61,30.61,358600.0,25.9388,25.9472,25.9388,25.9388,358600.0
2009-11-27 09:30:00,30.07,30.43,29.8,30.04,448800.0,25.4812,25.7862,25.2524,25.4558,448800.0
2009-11-27 09:35:00,30.04,30.14,29.97,30.05,342400.0,25.4558,25.5405,25.3964,25.4642,342400.0
2009-11-27 09:40:00,30.06,30.15,30.02,30.14,205900.0,25.4727,25.549,25.4388,25.5405,205900.0
2009-11-27 09:45:00,30.14,30.26,30.07,30.21,212900.0,25.5405,25.6422,25.4812,25.5998,212900.0
2009-11-27 09:50:00,30.2,30.23,30.14,30.17,139400.0,25.5913,25.6168,25.5405,25.5659,139400.0
2009-11-27 09:55:00,30.16,30.24,30.13,30.2,173500.0,25.5574,25.6252,25.532,25.5913,173500.0
2009-11-27 10:00:00,30.19,30.3,30.18,30.23,147300.0,25.5829,25.6761,25.5744,25.6168,147300.0
2009-11-27 10:05:00,30.22,30.24,30.19,30.21,121400.0,25.6083,25.6252,25.5829,25.5998,121400.0
2009-11-27 10:10:00,30.21,30.28,30.18,30.26,130200.0,25.5998,25.6591,25.5744,25.6422,130200.0
2009-11-27 10:15:00,30.26,30.28,30.23,30.24,78900.0,25.6422,25.6591,25.6168,25.6252,78900.0
2009-11-27 10:20:00,30.24,30.3,30.23,30.3,103900.0,25.6252,25.6761,25.6168,25.6761,103900.0
2009-11-27 10:25:00,30.3,30.31,30.27,30.29,190600.0,25.6761,25.6846,25.6507,25.6676,190600.0
2009-11-27 10:30:00,30.29,30.29,30.22,30.27,116100.0,25.6676,25.6676,25.6083,25.6507,116100.0
2009-11-27 10:35:00,30.28,30.33,30.27,30.28,105500.0,25.6591,25.7015,25.6507,25.6591,105500.0
2009-11-27 10:40:00,30.29,30.34,30.27,30.31,70200.0,25.6676,25.71,25.6507,25.6846,70200.0
2009-11-27 10:45:00,30.3,30.31,30.28,30.28,33600.0,25.6761,25.6846,25.6591,25.6591,33600.0
2009-11-27 10:50:00,30.29,30.41,30.28,30.35,126500.0,25.6676,25.7693,25.6591,25.7185,126500.0
2009-11-27 10:55:00,30.35,30.37,30.3,30.34,87600.0,25.7185,25.7354,25.6761,25.71,87600.0
2009-11-27 11:00:00,30.35,30.46,30.34,30.46,127700.0,25.7185,25.8117,25.71,25.8117,127700.0
2009-11-27 11:05:00,30.46,30.5,30.45,30.48,108300.0,25.8117,25.8456,25.8032,25.8286,108300.0
2009-11-27 11:10:00,30.47,30.5,30.4,30.43,87800.0,25.8201,25.8456,25.7608,25.7862,87800.0
2009-11-27 11:15:00,30.43,30.46,30.4,30.41,94600.0,25.7862,25.8117,25.7608,25.7693,94600.0
2009-11-27 11:20:00,30.41,30.42,30.36,30.4,62400.0,25.7693,25.7778,25.7269,25.7608,62400.0
2009-11-27 11:25:00,30.4,30.4,30.34,30.34,37100.0,25.7608,25.7608,25.71,25.71,37100.0
2009-11-27 11:30:00,30.34,30.36,30.28,30.33,64300.0,25.71,25.7269,25.6591,25.7015,64300.0
2009-11-27 11:35:00,30.33,30.34,30.29,30.29,23700.0,25.7015,25.71,25.6676,25.6676,23700.0
2009-11-27 11:40:00,30.29,30.34,30.29,30.31,44500.0,25.6676,25.71,25.6676,25.6846,44500.0
2009-11-27 11:45:00,30.31,30.37,30.31,30.36,53800.0,25.6846,25.7354,25.6846,25.7269,53800.0
2009-11-27 11:50:00,30.36,30.39,30.34,30.37,54500.0,25.7269,25.7523,25.71,25.7354,54500.0
2009-11-27 11:55:00,30.37,30.39,30.36,30.39,89900.0,25.7354,25.7523,25.7269,25.7523,89900.0
2009-11-27 12:00:00,30.39,30.39,30.32,30.35,84600.0,25.7523,25.7523,25.693,25.7185,84600.0
2009-11-27 12:05:00,30.34,30.37,30.33,30.37,70500.0,25.71,25.7354,25.7015,25.7354,70500.0
2009-11-27 12:10:00,30.37,30.39,30.36,30.39,29200.0,25.7354,25.7523,25.7269,25.7523,29200.0
2009-11-27 12:15:00,30.39,30.39,30.37,30.38,65900.0,25.7523,25.7523,25.7354,25.7439,65900.0
2009-11-27 12:20:00,30.38,30.4,30.36,30.36,148200.0,25.7439,25.7608,25.7269,25.7269,148200.0
2009-11-27 12:25:00,30.37,30.37,30.3,30.32,80800.0,25.7354,25.7354,25.6761,25.693,80800.0
2009-11-27 12:30:00,30.32,30.36,30.3,30.34,78600.0,25.693,25.7269,25.6761,25.71,78600.0
2009-11-27 12:35:00,30.35,30.38,30.34,30.37,65800.0,25.7185,25.7439,25.71,25.7354,65800.0
2009-11-27 12:40:00,30.37,30.41,30.37,30.41,69400.0,25.7354,25.7693,25.7354,25.7693,69400.0
2009-11-27 12:45:00,30.41,30.49,30.4,30.41,191600.0,25.7693,25.8371,25.7608,25.7693,191600.0
2009-11-27 12:50:00,30.4,30.41,30.39,30.4,139700.0,25.7608,25.7693,25.7523,25.7608,139700.0
2009-11-27 12:55:00,30.4,30.4,30.3,30.35,397700.0,25.7608,25.7608,25.6761,25.7185,397700.0
2009-11-30 09:30:00,30.23,30.3,30.12,30.19,260300.0,25.6168,25.6761,25.5236,25.5829,260300.0
2009-11-30 09:35:00,30.19,30.26,30.12,30.19,127500.0,25.5829,25.6422,25.5236,25.5829,127500.0
2009-11-30 09:40:00,30.18,30.35,30.03,30.29,251300.0,25.5744,25.7185,25.4473,25.6676,251300.0
2009-11-30 09:45:00,30.3,30.3,30.15,30.2,162600.0,25.6761,25.6761,25.549,25.5913,162600.0
2009-11-30 09:50:00,30.21,30.21,30.11,30.15,176700.0,25.5998,25.5998,25.5151,25.549,176700.0
2009-11-30 09:55:00,30.15,30.2,30.14,30.18,118000.0,25.549,25.5913,25.5405,25.5744,118000.0
2009-11-30 10:00:00,30.18,30.2,30.16,30.17,63900.0,25.5744,25.5913,25.5574,25.5659,63900.0
2009-11-30 10:05:00,30.17,30.26,30.17,30.23,109200.0,25.5659,25.6422,25.5659,25.6168,109200.0
2009-11-30 10:10:00,30.24,30.24,30.2,30.2,65500.0,25.6252,25.6252,25.5913,25.5913,65500.0
2009-11-30 10:15:00,30.21,30.27,30.19,30.24,91700.0,25.5998,25.6507,25.5829,25.6252,91700.0
2009-11-30 10:20:00,30.25,30.27,30.21,30.22,52600.0,25.6337,25.6507,25.5998,25.6083,52600.0
2009-11-30 10:25:00,30.22,30.3,30.21,30.28,132600.0,25.6083,25.6761,25.5998,25.6591,132600.0
2009-11-30 10:30:00,30.28,30.32,30.27,30.31,101600.0,25.6591,25.693,25.6507,25.6846,101600.0
2009-11-30 10:35:00,30.31,30.36,30.31,30.36,53800.0,25.6846,25.7269,25.6846,25.7269,53800.0
2009-11-30 10:40:00,30.35,30.37,30.33,30.33,83000.0,25.7185,25.7354,25.7015,25.7015,83000.0
2009-11-30 10:45:00,30.33,30.34,30.24,30.26,62500.0,25.7015,25.71,25.6252,25.6422,62500.0
2009-11-30 10:50:00,30.27,30.27,30.22,30.23,57200.0,25.6507,25.6507,25.6083,25.6168,57200.0
2009-11-30 10:55:00,30.22,30.23,30.2,30.23,42800.0,25.6083,25.6168,25.5913,25.6168,42800.0
2009-11-30 11:00:00,30.22,30.23,30.13,30.18,99300.0,25.6083,25.6168,25.532,25.5744,99300.0
2009-11-30 11:05:00,30.18,30.23,30.16,30.21,87200.0,25.5744,25.6168,25.5574,25.5998,87200.0
2009-11-30 11:10:00,30.2,30.2,30.15,30.16,90300.0,25.5913,25.5913,25.549,25.5574,90300.0
2009-11-30 11:15:00,30.15,30.16,30.08,30.13,109400.0,25.549,25.5574,25.4897,25.532,109400.0
2009-11-30 11:20:00,30.14,30.14,30.08,30.1,57800.0,25.5405,25.5405,25.4897,25.5066,57800.0
2009-11-30 11:25:00,30.1,30.13,30.08,30.1,68500.0,25.5066,25.532,25.4897,25.5066,68500.0
2009-11-30 11:30:00,30.1,30.1,30.01,30.06,100100.0,25.5066,25.5066,25.4303,25.4727,100100.0
2009-11-30 11:35:00,30.07,30.22,30.01,30.05,185600.0,25.4812,25.6083,25.4303,25.4642,185600.0
2009-11-30 11:40:00,30.05,30.08,30.04,30.06,25500.0,25.4642,25.4897,25.4558,25.4727,25500.0
2009-11-30 11:45:00,30.06,30.09,30.03,30.03,75700.0,25.4727,25.4981,25.4473,25.4473,75700.0
2009-11-30 11:50:00,30.03,30.06,30.0,30.03,83400.0,25.4473,25.4727,25.4219,25.4473,83400.0
2009-11-30 11:55:00,30.03,30.03,30.0,30.01,49400.0,25.4473,25.4473,25.4219,25.4303,49400.0
2009-11-30 12:00:00,30.01,30.05,30.01,30.01,51700.0,25.4303,25.4642,25.4303,25.4303,51700.0
2009-11-30 12:05:00,30.01,30.04,30.01,30.01,33700.0,25.4303,25.4558,25.4303,25.4303,33700.0
2009-11-30 12:10:00,30.01,30.06,30.0,30.05,64900.0,25.4303,25.4727,25.4219,25.4642,64900.0
2009-11-30 12:15:00,30.04,30.1,30.04,30.09,68500.0,25.4558,25.5066,25.4558,25.4981,68500.0
2009-11-30 12:20:00,30.09,30.1,30.07,30.08,31500.0,25.4981,25.5066,25.4812,25.4897,31500.0
2009-11-30 12:25:00,30.08,30.1,30.08,30.09,15400.0,25.4897,25.5066,25.4897,25.4981,15400.0
2009-11-30 12:30:00,30.11,30.11,30.0,30.01,73400.0,25.5151,25.5151,25.4219,25.4303,73400.0
2009-11-30 12:35:00,30.01,30.04,30.0,30.04,40100.0,25.4303,25.4558,25.4219,25.4558,40100.0
2009-11-30 12:40:00,30.05,30.07,30.02,30.04,40600.0,25.4642,25.4812,25.4388,25.4558,40600.0
2009-11-30 12:45:00,30.05,30.07,30.03,30.05,57000.0,25.4642,25.4812,25.4473,25.4642,57000.0
2009-11-30 12:50:00,30.05,30.09,30.05,30.09,37700.0,25.4642,25.4981,25.4642,25.4981,37700.0
2009-11-30 12:55:00,30.09,30.1,30.08,30.08,93100.0,25.4981,25.5066,25.4897,25.4897,93100.0
2009-11-30 13:00:00,30.08,30.13,30.08,30.09,55000.0,25.4897,25.532,25.4897,25.4981,55000.0
2009-11-30 13:05:00,30.09,30.11,30.09,30.11,25900.0,25.4981,25.5151,25.4981,25.5151,25900.0
2009-11-30 13:10:00,30.11,30.12,30.1,30.11,24900.0,25.5151,25.5236,25.5066,25.5151,24900.0
2009-11-30 13:15:00,30.1,30.14,30.1,30.14,62400.0,25.5066,25.5405,25.5066,25.5405,62400.0
2009-11-30 13:20:00,30.15,30.16,30.12,30.15,73000.0,25.549,25.5574,25.5236,25.549,73000.0
2009-11-30 13:25:00,30.14,30.16,30.12,30.15,59100.0,25.5405,25.5574,25.5236,25.549,59100.0
2009-11-30 13:30:00,30.15,30.2,30.14,30.14,98900.0,25.549,25.5913,25.5405,25.5405,98900.0
2009-11-30 13:35:00,30.13,30.15,30.11,30.13,52800.0,25.532,25.549,25.5151,25.532,52800.0
2009-11-30 13:40:00,30.12,30.13,30.09,30.1,62700.0,25.5236,25.532,25.4981,25.5066,62700.0
2009-11-30 13:45:00,30.1,30.16,30.08,30.16,95600.0,25.5066,25.5574,25.4897,25.5574,95600.0
2009-11-30 13:50:00,30.16,30.22,30.16,30.18,110400.0,25.5574,25.6083,25.5574,25.5744,110400.0
2009-11-30 13:55:00,30.17,30.19,30.15,30.16,263200.0,25.5659,25.5829,25.549,25.5574,263200.0
2009-11-30 14:00:00,30.16,30.16,30.13,30.14,67100.0,25.5574,25.5574,25.532,25.5405,67100.0
2009-11-30 14:05:00,30.14,30.14,30.09,30.09,109400.0,25.5405,25.5405,25.4981,25.4981,109400.0
2009-11-30 14:10:00,30.09,30.1,30.09,30.09,44000.0,25.4981,25.5066,25.4981,25.4981,44000.0
2009-11-30 14:15:00,30.09,30.11,30.07,30.08,110800.0,25.4981,25.5151,25.4812,25.4897,110800.0
2009-11-30 14:20:00,30.08,30.1,30.07,30.08,105700.0,25.4897,25.5066,25.4812,25.4897,105700.0
2009-11-30 14:25:00,30.08,30.08,30.04,30.07,139500.0,25.4897,25.4897,25.4558,25.4812,139500.0
2009-11-30 14:30:00,30.07,30.07,29.99,30.0,298400.0,25.4812,25.4812,25.4134,25.4219,298400.0
2009-11-30 14:35:00,30.0,30.02,29.99,30.0,50300.0,25.4219,25.4388,25.4134,25.4219,50300.0
2009-11-30 14:40:00,29.99,30.0,29.96,30.0,160600.0,25.4134,25.4219,25.388,25.4219,160600.0
2009-11-30 14:45:00,30.0,30.0,29.98,29.99,114100.0,25.4219,25.4219,25.4049,25.4134,114100.0
2009-11-30 14:50:00,29.98,29.99,29.95,29.97,108500.0,25.4049,25.4134,25.3795,25.3964,108500.0
2009-11-30 14:55:00,29.97,29.99,29.96,29.97,38500.0,25.3964,25.4134,25.388,25.3964,38500.0
2009-11-30 15:00:00,29.98,30.0,29.98,30.0,66200.0,25.4049,25.4219,25.4049,25.4219,66200.0
2009-11-30 15:05:00,30.0,30.09,29.99,30.08,110600.0,25.4219,25.4981,25.4134,25.4897,110600.0
2009-11-30 15:10:00,30.08,30.1,30.06,30.08,174700.0,25.4897,25.5066,25.4727,25.4897,174700.0
2009-11-30 15:15:00,30.08,30.1,30.07,30.09,197400.0,25.4897,25.5066,25.4812,25.4981,197400.0
2009-11-30 15:20:00,30.09,30.1,30.06,30.08,118500.0,25.4981,25.5066,25.4727,25.4897,118500.0
2009-11-30 15:25:00,30.08,30.1,30.07,30.09,187500.0,25.4897,25.5066,25.4812,25.4981,187500.0
2009-11-30 15:30:00,30.09,30.2,30.08,30.19,190900.0,25.4981,25.5913,25.4897,25.5829,190900.0
2009-11-30 15:35:00,30.19,30.24,30.18,30.22,168900.0,25.5829,25.6252,25.5744,25.6083,168900.0
2009-11-30 15:40:00,30.22,30.22,30.17,30.2,226300.0,25.6083,25.6083,25.5659,25.5913,226300.0
2009-11-30 15:45:00,30.2,30.2,30.18,30.2,125300.0,25.5913,25.5913,25.5744,25.5913,125300.0
2009-11-30 15:50:00,30.19,30.26,30.19,30.26,319400.0,25.5829,25.6422,25.5829,25.6422,319400.0
2009-11-30 15:55:00,30.25,30.29,30.23,30.23,519800.0,25.6337,25.6676,25.6168,25.6168,519800.0
2009-12-01 09:30:00,30.44,30.74,30.44,30.68,222900.0,25.7947,26.0489,25.7947,25.9981,222900.0
2009-12-01 09:35:00,30.69,30.75,30.6,30.65,119500.0,26.0066,26.0574,25.9303,25.9727,119500.0
2009-12-01 09:40:00,30.64,30.7,30.58,30.59,200500.0,25.9642,26.015,25.9134,25.9218,200500.0
2009-12-01 09:45:00,30.6,30.64,30.47,30.56,202400.0,25.9303,25.9642,25.8201,25.8964,202400.0
2009-12-01 09:50:00,30.57,30.6,30.5,30.53,112900.0,25.9049,25.9303,25.8456,25.871,112900.0
2009-12-01 09:55:00,30.53,30.58,30.47,30.53,152200.0,25.871,25.9134,25.8201,25.871,152200.0
2009-12-01 10:00:00,30.51,30.63,30.5,30.56,245500.0,25.854,25.9557,25.8456,25.8964,245500.0
2009-12-01 10:05:00,30.55,30.56,30.44,30.52,256800.0,25.8879,25.8964,25.7947,25.8625,256800.0
2009-12-01 10:10:00,30.52,30.61,30.45,30.57,119900.0,25.8625,25.9388,25.8032,25.9049,119900.0
2009-12-01 10:15:00,30.57,30.59,30.49,30.51,106500.0,25.9049,25.9218,25.8371,25.854,106500.0
2009-12-01 10:20:00,30.51,30.56,30.48,30.53,98200.0,25.854,25.8964,25.8286,25.871,98200.0
2009-12-01 10:25:00,30.53,30.58,30.52,30.58,90000.0,25.871,25.9134,25.8625,25.9134,90000.0
2009-12-01 10:30:00,30.59,30.67,30.58,30.64,98700.0,25.9218,25.9896,25.9134,25.9642,98700.0
2009-12-01 10:35:00,30.64,30.65,30.58,30.58,61700.0,25.9642,25.9727,25.9134,25.9134,61700.0
2009-12-01 10:40:00,30.58,30.61,30.56,30.57,45400.0,25.9134,25.9388,25.8964,25.9049,45400.0
2009-12-01 10:45:00,30.58,30.63,30.57,30.62,68300.0,25.9134,25.9557,25.9049,25.9472,68300.0
2009-12-01 10:50:00,30.61,30.63,30.58,30.63,44700.0,25.9388,25.9557,25.9134,25.9557,44700.0
2009-12-01 10:55:00,30.62,30.63,30.58,30.61,56500.0,25.9472,25.9557,25.9134,25.9388,56500.0
2009-12-01 11:00:00,30.61,30.63,30.59,30.61,60200.0,25.9388,25.9557,25.9218,25.9388,60200.0
2009-12-01 11:05:00,30.61,30.64,30.57,30.62,45100.0,25.9388,25.9642,25.9049,25.9472,45100.0
2009-12-01 11:10:00,30.61,30.64,30.57,30.64,59200.0,25.9388,25.9642,25.9049,25.9642,59200.0
2009-12-01 11:15:00,30.64,30.67,30.62,30.66,43400.0,25.9642,25.9896,25.9472,25.9811,43400.0
2009-12-01 11:20:00,30.66,30.75,30.66,30.72,82000.0,25.9811,26.0574,25.9811,26.032,82000.0
2009-12-01 11:25:00,30.72,30.75,30.67,30.68,76000.0,26.032,26.0574,25.9896,25.9981,76000.0
2009-12-01 11:30:00,30.68,30.7,30.63,30.67,45700.0,25.9981,26.015,25.9557,25.9896,45700.0
2009-12-01 11:35:00,30.68,30.68,30.62,30.62,41700.0,25.9981,25.9981,25.9472,25.9472,41700.0
2009-12-01 11:40:00,30.62,30.66,30.62,30.65,29400.0,25.9472,25.9811,25.9472,25.9727,29400.0
2009-12-01 11:45:00,30.65,30.65,30.56,30.56,117300.0,25.9727,25.9727,25.8964,25.8964,117300.0
2009-12-01 11:50:00,30.56,30.6,30.55,30.6,126400.0,25.8964,25.9303,25.8879,25.9303,126400.0
2009-12-01 11:55:00,30.59,30.61,30.57,30.58,47600.0,25.9218,25.9388,25.9049,25.9134,47600.0
2009-12-01 12:00:00,30.59,30.6,30.55,30.56,66700.0,25.9218,25.9303,25.8879,25.8964,66700.0
2009-12-01 12:05:00,30.57,30.64,30.57,30.62,174100.0,25.9049,25.9642,25.9049,25.9472,174100.0
2009-12-01 12:10:00,30.63,30.67,30.61,30.65,59000.0,25.9557,25.9896,25.9388,25.9727,59000.0
2009-12-01 12:15:00,30.65,30.72,30.65,30.7,181000.0,25.9727,26.032,25.9727,26.015,181000.0
2009-12-01 12:20:00,30.71,30.71,30.66,30.67,28200.0,26.0235,26.0235,25.9811,25.9896,28200.0
2009-12-01 12:25:00,30.66,30.67,30.59,30.6,76400.0,25.9811,25.9896,25.9218,25.9303,76400.0
2009-12-01 12:30:00,30.59,30.62,30.59,30.62,25200.0,25.9218,25.9472,25.9218,25.9472,25200.0
2009-12-01 12:35:00,30.6,30.65,30.6,30.6,27400.0,25.9303,25.9727,25.9303,25.9303,27400.0
2009-12-01 12:40:00,30.61,30.63,30.57,30.59,60300.0,25.9388,25.9557,25.9049,25.9218,60300.0
2009-12-01 12:45:00,30.58,30.58,30.55,30.58,39400.0,25.9134,25.9134,25.8879,25.9134,39400.0
2009-12-01 12:50:00,30.58,30.58,30.54,30.54,39400.0,25.9134,25.9134,25.8795,25.8795,39400.0
2009-12-01 12:55:00,30.54,30.55,30.52,30.52,49700.0,25.8795,25.8879,25.8625,25.8625,49700.0
2009-12-01 13:00:00,30.52,30.54,30.51,30.53,46000.0,25.8625,25.8795,25.854,25.871,46000.0
2009-12-01 13:05:00,30.53,30.55,30.53,30.54,16800.0,25.871,25.8879,25.871,25.8795,16800.0
2009-12-01 13:10:00,30.54,30.59,30.54,30.59,33300.0,25.8795,25.9218,25.8795,25.9218,33300.0
2009-12-01 13:15:00,30.6,30.6,30.59,30.59,47900.0,25.9303,25.9303,25.9218,25.9218,47900.0
2009-12-01 13:20:00,30.6,30.64,30.58,30.64,107400.0,25.9303,25.9642,25.9134,25.9642,107400.0
2009-12-01 13:25:00,30.63,30.64,30.6,30.62,54400.0,25.9557,25.9642,25.9303,25.9472,54400.0
2009-12-01 13:30:00,30.61,30.66,30.61,30.64,136300.0,25.9388,25.9811,25.9388,25.9642,136300.0
2009-12-01 13:35:00,30.64,30.67,30.63,30.66,44900.0,25.9642,25.9896,25.9557,25.9811,44900.0
2009-12-01 13:40:00,30.66,30.67,30.64,30.64,42400.0,25.9811,25.9896,25.9642,25.9642,42400.0
2009-12-01 13:45:00,30.65,30.73,30.64,30.73,88800.0,25.9727,26.0405,25.9642,26.0405,88800.0
2009-12-01 13:50:00,30.72,30.75,30.72,30.74,67200.0,26.032,26.0574,26.032,26.0489,67200.0
2009-12-01 13:55:00,30.75,30.75,30.72,30.74,79100.0,26.0574,26.0574,26.032,26.0489,79100.0
2009-12-01 14:00:00,30.73,30.74,30.71,30.73,77000.0,26.0405,26.0489,26.0235,26.0405,77000.0
2009-12-01 14:05:00,30.73,30.73,30.7,30.7,47800.0,26.0405,26.0405,26.015,26.015,47800.0
2009-12-01 14:10:00,30.7,30.7,30.67,30.68,57400.0,26.015,26.015,25.9896,25.9981,57400.0
2009-12-01 14:15:00,30.68,30.68,30.66,30.67,23900.0,25.9981,25.9981,25.9811,25.9896,23900.0
2009-12-01 14:20:00,30.67,30.68,30.64,30.68,60300.0,25.9896,25.9981,25.9642,25.9981,60300.0
2009-12-01 14:25:00,30.67,30.72,30.66,30.7,91700.0,25.9896,26.032,25.9811,26.015,91700.0
2009-12-01 14:30:00,30.7,30.73,30.67,30.69,70100.0,26.015,26.0405,25.9896,26.0066,70100.0
2009-12-01 14:35:00,30.7,30.72,30.67,30.71,86300.0,26.015,26.032,25.9896,26.0235,86300.0
2009-12-01 14:40:00,30.71,30.74,30.68,30.71,108300.0,26.0235,26.0489,25.9981,26.0235,108300.0
2009-12-01 14:45:00,30.71,30.76,30.7,30.73,150800.0,26.0235,26.0659,26.015,26.0405,150800.0
2009-12-01 14:50:00,30.73,30.73,30.64,30.66,160100.0,26.0405,26.0405,25.9642,25.9811,160100.0
2009-12-01 14:55:00,30.66,30.69,30.65,30.67,70100.0,25.9811,26.0066,25.9727,25.9896,70100.0
2009-12-01 15:00:00,30.68,30.69,30.65,30.67,130600.0,25.9981,26.0066,25.9727,25.9896,130600.0
2009-12-01 15:05:00,30.67,30.71,30.65,30.7,133100.0,25.9896,26.0235,25.9727,26.015,133100.0
2009-12-01 15:10:00,30.71,30.74,30.7,30.73,119300.0,26.0235,26.0489,26.015,26.0405,119300.0
2009-12-01 15:15:00,30.73,30.77,30.72,30.74,171300.0,26.0405,26.0744,26.032,26.0489,171300.0
2009-12-01 15:20:00,30.75,30.75,30.68,30.7,133500.0,26.0574,26.0574,25.9981,26.015,133500.0
2009-12-01 15:25:00,30.7,30.73,30.68,30.69,79900.0,26.015,26.0405,25.9981,26.0066,79900.0
2009-12-01 15:30:00,30.68,30.71,30.65,30.66,129300.0,25.9981,26.0235,25.9727,25.9811,129300.0
2009-12-01 15:35:00,30.66,30.7,30.65,30.67,131500.0,25.9811,26.015,25.9727,25.9896,131500.0
2009-12-01 15:40:00,30.68,30.7,30.65,30.68,252200.0,25.9981,26.015,25.9727,25.9981,252200.0
2009-12-01 15:45:00,30.68,30.72,30.67,30.71,279700.0,25.9981,26.032,25.9896,26.0235,279700.0
2009-12-01 15:50:00,30.71,30.71,30.68,30.7,342800.0,26.0235,26.0235,25.9981,26.015,342800.0
2009-12-01 15:55:00,30.69,30.74,30.68,30.73,438900.0,26.0066,26.0489,25.9981,26.0405,438900.0
2009-12-02 09:30:00,30.56,30.75,30.5,30.73,172100.0,25.8964,26.0574,25.8456,26.0405,172100.0
2009-12-02 09:35:00,30.73,30.81,30.7,30.79,193400.0,26.0405,26.1083,26.015,26.0913,193400.0
2009-12-02 09:40:00,30.8,30.83,30.67,30.67,206000.0,26.0998,26.1252,25.9896,25.9896,206000.0
2009-12-02 09:45:00,30.67,30.75,30.64,30.73,140700.0,25.9896,26.0574,25.9642,26.0405,140700.0
2009-12-02 09:50:00,30.73,30.74,30.65,30.65,185200.0,26.0405,26.0489,25.9727,25.9727,185200.0
2009-12-02 09:55:00,30.64,30.71,30.64,30.67,130600.0,25.9642,26.0235,25.9642,25.9896,130600.0
2009-12-02 10:00:00,30.67,30.72,30.67,30.69,174900.0,25.9896,26.032,25.9896,26.0066,174900.0
2009-12-02 10:05:00,30.7,30.75,30.69,30.75,68300.0,26.015,26.0574,26.0066,26.0574,68300.0
2009-12-02 10:10:00,30.76,30.87,30.75,30.78,347200.0,26.0659,26.1591,26.0574,26.0828,347200.0
2009-12-02 10:15:00,30.79,30.79,30.74,30.78,223800.0,26.0913,26.0913,26.0489,26.0828,223800.0
2009-12-02 10:20:00,30.78,30.79,30.71,30.72,342700.0,26.0828,26.0913,26.0235,26.032,342700.0
2009-12-02 10:25:00,30.71,30.77,30.7,30.75,171700.0,26.0235,26.0744,26.015,26.0574,171700.0
2009-12-02 10:30:00,30.75,30.78,30.7,30.74,262600.0,26.0574,26.0828,26.015,26.0489,262600.0
2009-12-02 10:35:00,30.74,30.82,30.74,30.8,155400.0,26.0489,26.1167,26.0489,26.0998,155400.0
2009-12-02 10:40:00,30.81,30.81,30.77,30.8,117800.0,26.1083,26.1083,26.0744,26.0998,117800.0
2009-12-02 10:45:00,30.81,30.83,30.77,30.79,216200.0,26.1083,26.1252,26.0744,26.0913,216200.0
2009-12-02 10:50:00,30.79,30.8,30.74,30.75,143500.0,26.0913,26.0998,26.0489,26.0574,143500.0
2009-12-02 10:55:00,30.76,30.8,30.73,30.76,132400.0,26.0659,26.0998,26.0405,26.0659,132400.0
2009-12-02 11:00:00,30.75,30.77,30.69,30.72,154700.0,26.0574,26.0744,26.0066,26.032,154700.0
2009-12-02 11:05:00,30.72,30.74,30.67,30.72,195300.0,26.032,26.0489,25.9896,26.032,195300.0
2009-12-02 11:10:00,30.72,30.74,30.71,30.72,103300.0,26.032,26.0489,26.0235,26.032,103300.0
2009-12-02 11:15:00,30.71,30.74,30.7,30.7,117900.0,26.0235,26.0489,26.015,26.015,117900.0
2009-12-02 11:20:00,30.71,30.71,30.64,30.67,117700.0,26.0235,26.0235,25.9642,25.9896,117700.0
2009-12-02 11:25:00,30.67,30.71,30.66,30.71,59600.0,25.9896,26.0235,25.9811,26.0235,59600.0
2009-12-02 11:30:00,30.71,30.76,30.7,30.75,88500.0,26.0235,26.0659,26.015,26.0574,88500.0
2009-12-02 11:35:00,30.75,30.79,30.73,30.76,115100.0,26.0574,26.0913,26.0405,26.0659,115100.0
2009-12-02 11:40:00,30.77,30.77,30.73,30.74,38200.0,26.0744,26.0744,26.0405,26.0489,38200.0
2009-12-02 11:45:00,30.74,30.79,30.74,30.74,70300.0,26.0489,26.0913,26.0489,26.0489,70300.0
2009-12-02 11:50:00,30.74,30.75,30.69,30.7,57800.0,26.0489,26.0574,26.0066,26.015,57800.0
2009-12-02 11:55:00,30.7,30.73,30.69,30.72,39700.0,26.015,26.0405,26.0066,26.032,39700.0
2009-12-02 12:00:00,30.72,30.75,30.72,30.74,22900.0,26.032,26.0574,26.032,26.0489,22900.0
2009-12-02 12:05:00,30.73,30.74,30.7,30.7,23700.0,26.0405,26.0489,26.015,26.015,23700.0
2009-12-02 12:10:00,30.71,30.73,30.7,30.7,50100.0,26.0235,26.0405,26.015,26.015,50100.0
2009-12-02 12:15:00,30.7,30.73,30.66,30.66,51500.0,26.015,26.0405,25.9811,25.9811,51500.0
2009-12-02 12:20:00,30.66,30.68,30.64,30.67,238700.0,25.9811,25.9981,25.9642,25.9896,238700.0
2009-12-02 12:25:00,30.67,30.68,30.63,30.67,107200.0,25.9896,25.9981,25.9557,25.9896,107200.0
2009-12-02 12:30:00,30.67,30.69,30.66,30.66,76100.0,25.9896,26.0066,25.9811,25.9811,76100.0
2009-12-02 12:35:00,30.66,30.66,30.6,30.6,110000.0,25.9811,25.9811,25.9303,25.9303,110000.0
2009-12-02 12:40:00,30.61,30.66,30.6,30.66,47300.0,25.9388,25.9811,25.9303,25.9811,47300.0
2009-12-02 12:45:00,30.66,30.66,30.63,30.65,51200.0,25.9811,25.9811,25.9557,25.9727,51200.0
2009-12-02 12:50:00,30.65,30.66,30.62,30.63,40100.0,25.9727,25.9811,25.9472,25.9557,40100.0
2009-12-02 12:55:00,30.63,30.65,30.6,30.65,105400.0,25.9557,25.9727,25.9303,25.9727,105400.0
2009-12-02 13:00:00,30.64,30.67,30.63,30.64,93400.0,25.9642,25.9896,25.9557,25.9642,93400.0
2009-12-02 13:05:00,30.64,30.66,30.62,30.64,98100.0,25.9642,25.9811,25.9472,25.9642,98100.0
2009-12-02 13:10:00,30.64,30.65,30.63,30.63,38800.0,25.9642,25.9727,25.9557,25.9557,38800.0
2009-12-02 13:15:00,30.63,30.66,30.63,30.66,124100.0,25.9557,25.9811,25.9557,25.9811,124100.0
2009-12-02 13:20:00,30.66,30.67,30.65,30.65,99100.0,25.9811,25.9896,25.9727,25.9727,99100.0
2009-12-02 13:25:00,30.65,30.67,30.65,30.66,77800.0,25.9727,25.9896,25.9727,25.9811,77800.0
2009-12-02 13:30:00,30.67,30.67,30.65,30.66,99000.0,25.9896,25.9896,25.9727,25.9811,99000.0
2009-12-02 13:35:00,30.66,30.67,30.65,30.66,77800.0,25.9811,25.9896,25.9727,25.9811,77800.0
2009-12-02 13:40:00,30.66,30.7,30.66,30.67,158300.0,25.9811,26.015,25.9811,25.9896,158300.0
2009-12-02 13:45:00,30.67,30.7,30.67,30.7,106600.0,25.9896,26.015,25.9896,26.015,106600.0
2009-12-02 13:50:00,30.7,30.72,30.68,30.68,69400.0,26.015,26.032,25.9981,25.9981,69400.0
2009-12-02 13:55:00,30.69,30.7,30.68,30.68,99600.0,26.0066,26.015,25.9981,25.9981,99600.0
2009-12-02 14:00:00,30.68,30.7,30.65,30.68,219500.0,25.9981,26.015,25.9727,25.9981,219500.0
2009-12-02 14:05:00,30.68,30.71,30.67,30.71,70700.0,25.9981,26.0235,25.9896,26.0235,70700.0
2009-12-02 14:10:00,30.7,30.73,30.67,30.73,148500.0,26.015,26.0405,25.9896,26.0405,148500.0
2009-12-02 14:15:00,30.73,30.75,30.68,30.7,111700.0,26.0405,26.0574,25.9981,26.015,111700.0
2009-12-02 14:20:00,30.71,30.73,30.67,30.7,110400.0,26.0235,26.0405,25.9896,26.015,110400.0
2009-12-02 14:25:00,30.7,30.74,30.69,30.73,96200.0,26.015,26.0489,26.0066,26.0405,96200.0
2009-12-02 14:30:00,30.73,30.76,30.71,30.75,70600.0,26.0405,26.0659,26.0235,26.0574,70600.0
2009-12-02 14:35:00,30.76,30.8,30.74,30.78,89600.0,26.0659,26.0998,26.0489,26.0828,89600.0
2009-12-02 14:40:00,30.78,30.79,30.73,30.73,122600.0,26.0828,26.0913,26.0405,26.0405,122600.0
2009-12-02 14:45:00,30.72,30.75,30.72,30.73,56800.0,26.032,26.0574,26.032,26.0405,56800.0
2009-12-02 14:50:00,30.73,30.74,30.71,30.74,80800.0,26.0405,26.0489,26.0235,26.0489,80800.0
2009-12-02 14:55:00,30.73,30.75,30.73,30.73,82700.0,26.0405,26.0574,26.0405,26.0405,82700.0
2009-12-02 15:00:00,30.73,30.75,30.72,30.73,49700.0,26.0405,26.0574,26.032,26.0405,49700.0
2009-12-02 15:05:00,30.72,30.73,30.7,30.72,149800.0,26.032,26.0405,26.015,26.032,149800.0
2009-12-02 15:10:00,30.72,30.72,30.69,30.7,124100.0,26.032,26.032,26.0066,26.015,124100.0
2009-12-02 15:15:00,30.71,30.73,30.69,30.7,94200.0,26.0235,26.0405,26.0066,26.015,94200.0
2009-12-02 15:20:00,30.7,30.72,30.67,30.7,141500.0,26.015,26.032,25.9896,26.015,141500.0
2009-12-02 15:25:00,30.71,30.72,30.7,30.7,30300.0,26.0235,26.032,26.015,26.015,30300.0
2009-12-02 15:30:00,30.7,30.72,30.7,30.7,138300.0,26.015,26.032,26.015,26.015,138300.0
2009-12-02 15:35:00,30.71,30.75,30.7,30.73,97400.0,26.0235,26.0574,26.015,26.0405,97400.0
2009-12-02 15:40:00,30.74,30.79,30.73,30.76,170000.0,26.0489,26.0913,26.0405,26.0659,170000.0
2009-12-02 15:45:00,30.76,30.78,30.74,30.78,118300.0,26.0659,26.0828,26.0489,26.0828,118300.0
2009-12-02 15:50:00,30.79,30.79,30.73,30.75,255300.0,26.0913,26.0913,26.0405,26.0574,255300.0
2009-12-02 15:55:00,30.75,30.79,30.75,30.76,327900.0,26.0574,26.0913,26.0574,26.0659,327900.0
2009-12-03 09:30:00,30.8,30.9,30.73,30.85,212700.0,26.0998,26.1845,26.0405,26.1421,212700.0
2009-12-03 09:35:00,30.85,30.97,30.85,30.92,166500.0,26.1421,26.2438,26.1421,26.2015,166500.0
2009-12-03 09:40:00,30.92,30.95,30.86,30.86,125300.0,26.2015,26.2269,26.1506,26.1506,125300.0
2009-12-03 09:45:00,30.87,30.95,30.86,30.9,241000.0,26.1591,26.2269,26.1506,26.1845,241000.0
2009-12-03 09:50:00,30.89,30.91,30.83,30.85,130500.0,26.176,26.193,26.1252,26.1421,130500.0
2009-12-03 09:55:00,30.86,30.87,30.82,30.86,114900.0,26.1506,26.1591,26.1167,26.1506,114900.0
2009-12-03 10:00:00,30.86,30.9,30.79,30.81,498800.0,26.1506,26.1845,26.0913,26.1083,498800.0
2009-12-03 10:05:00,30.81,30.82,30.75,30.76,164900.0,26.1083,26.1167,26.0574,26.0659,164900.0
2009-12-03 10:10:00,30.77,30.77,30.7,30.72,164700.0,26.0744,26.0744,26.015,26.032,164700.0
2009-12-03 10:15:00,30.71,30.71,30.54,30.61,466200.0,26.0235,26.0235,25.8795,25.9388,466200.0
2009-12-03 10:20:00,30.6,30.66,30.57,30.59,131700.0,25.9303,25.9811,25.9049,25.9218,131700.0
2009-12-03 10:25:00,30.59,30.7,30.57,30.69,95800.0,25.9218,26.015,25.9049,26.0066,95800.0
2009-12-03 10:30:00,30.7,30.7,30.66,30.69,113600.0,26.015,26.015,25.9811,26.0066,113600.0
2009-12-03 10:35:00,30.7,30.7,30.58,30.6,183700.0,26.015,26.015,25.9134,25.9303,183700.0
2009-12-03 10:40:00,30.59,30.61,30.55,30.6,174100.0,25.9218,25.9388,25.8879,25.9303,174100.0
2009-12-03 10:45:00,30.61,30.7,30.57,30.69,215900.0,25.9388,26.015,25.9049,26.0066,215900.0
2009-12-03 10:50:00,30.69,30.74,30.69,30.72,104000.0,26.0066,26.0489,26.0066,26.032,104000.0
2009-12-03 10:55:00,30.72,30.79,30.71,30.77,74000.0,26.032,26.0913,26.0235,26.0744,74000.0
2009-12-03 11:00:00,30.77,30.82,30.76,30.8,95700.0,26.0744,26.1167,26.0659,26.0998,95700.0
2009-12-03 11:05:00,30.8,30.82,30.8,30.8,37700.0,26.0998,26.1167,26.0998,26.0998,37700.0
2009-12-03 11:10:00,30.8,30.83,30.8,30.82,58800.0,26.0998,26.1252,26.0998,26.1167,58800.0
2009-12-03 11:15:00,30.82,30.82,30.78,30.8,61100.0,26.1167,26.1167,26.0828,26.0998,61100.0
2009-12-03 11:20:00,30.79,30.8,30.75,30.78,256600.0,26.0913,26.0998,26.0574,26.0828,256600.0
2009-12-03 11:25:00,30.78,30.8,30.75,30.77,57000.0,26.0828,26.0998,26.0574,26.0744,57000.0
2009-12-03 11:30:00,30.77,30.78,30.74,30.74,167000.0,26.0744,26.0828,26.0489,26.0489,167000.0
2009-12-03 11:35:00,30.75,30.76,30.67,30.67,120800.0,26.0574,26.0659,25.9896,25.9896,120800.0
2009-12-03 11:40:00,30.66,30.72,30.64,30.68,85500.0,25.9811,26.032,25.9642,25.9981,85500.0
2009-12-03 11:45:00,30.68,30.69,30.63,30.63,51400.0,25.9981,26.0066,25.9557,25.9557,51400.0
2009-12-03 11:50:00,30.63,30.69,30.63,30.69,73200.0,25.9557,26.0066,25.9557,26.0066,73200.0
2009-12-03 11:55:00,30.68,30.68,30.61,30.61,50600.0,25.9981,25.9981,25.9388,25.9388,50600.0
2009-12-03 12:00:00,30.61,30.61,30.56,30.58,94500.0,25.9388,25.9388,25.8964,25.9134,94500.0
2009-12-03 12:05:00,30.58,30.59,30.57,30.58,64000.0,25.9134,25.9218,25.9049,25.9134,64000.0
2009-12-03 12:10:00,30.58,30.61,30.56,30.57,105300.0,25.9134,25.9388,25.8964,25.9049,105300.0
2009-12-03 12:15:00,30.56,30.6,30.56,30.6,68000.0,25.8964,25.9303,25.8964,25.9303,68000.0
2009-12-03 12:20:00,30.6,30.61,30.57,30.58,85400.0,25.9303,25.9388,25.9049,25.9134,85400.0
2009-12-03 12:25:00,30.58,30.6,30.56,30.59,85200.0,25.9134,25.9303,25.8964,25.9218,85200.0
2009-12-03 12:30:00,30.59,30.6,30.57,30.59,68800.0,25.9218,25.9303,25.9049,25.9218,68800.0
2009-12-03 12:35:00,30.59,30.6,30.57,30.6,94800.0,25.9218,25.9303,25.9049,25.9303,94800.0
2009-12-03 12:40:00,30.6,30.6,30.57,30.57,41000.0,25.9303,25.9303,25.9049,25.9049,41000.0
2009-12-03 12:45:00,30.57,30.59,30.57,30.59,32700.0,25.9049,25.9218,25.9049,25.9218,32700.0
2009-12-03 12:50:00,30.59,30.59,30.55,30.57,72500.0,25.9218,25.9218,25.8879,25.9049,72500.0
2009-12-03 12:55:00,30.57,30.6,30.57,30.59,35900.0,25.9049,25.9303,25.9049,25.9218,35900.0
2009-12-03 13:00:00,30.6,30.6,30.59,30.59,41400.0,25.9303,25.9303,25.9218,25.9218,41400.0
2009-12-03 13:05:00,30.6,30.6,30.59,30.59,58700.0,25.9303,25.9303,25.9218,25.9218,58700.0
2009-12-03 13:10:00,30.59,30.62,30.56,30.58,91600.0,25.9218,25.9472,25.8964,25.9134,91600.0
2009-12-03 13:15:00,30.59,30.64,30.58,30.64,54900.0,25.9218,25.9642,25.9134,25.9642,54900.0
2009-12-03 13:20:00,30.64,30.68,30.63,30.67,107400.0,25.9642,25.9981,25.9557,25.9896,107400.0
2009-12-03 13:25:00,30.67,30.68,30.63,30.66,64500.0,25.9896,25.9981,25.9557,25.9811,64500.0
2009-12-03 13:30:00,30.66,30.67,30.65,30.66,56800.0,25.9811,25.9896,25.9727,25.9811,56800.0
2009-12-03 13:35:00,30.65,30.68,30.64,30.65,77800.0,25.9727,25.9981,25.9642,25.9727,77800.0
2009-12-03 13:40:00,30.65,30.67,30.64,30.65,43600.0,25.9727,25.9896,25.9642,25.9727,43600.0
2009-12-03 13:45:00,30.65,30.66,30.64,30.66,30500.0,25.9727,25.9811,25.9642,25.9811,30500.0
2009-12-03 13:50:00,30.66,30.68,30.65,30.67,37700.0,25.9811,25.9981,25.9727,25.9896,37700.0
2009-12-03 13:55:00,30.68,30.69,30.65,30.65,35600.0,25.9981,26.0066,25.9727,25.9727,35600.0
2009-12-03 14:00:00,30.65,30.68,30.64,30.64,64800.0,25.9727,25.9981,25.9642,25.9642,64800.0
2009-12-03 14:05:00,30.65,30.66,30.64,30.66,31300.0,25.9727,25.9811,25.9642,25.9811,31300.0
2009-12-03 14:10:00,30.65,30.66,30.64,30.66,41300.0,25.9727,25.9811,25.9642,25.9811,41300.0
2009-12-03 14:15:00,30.65,30.66,30.59,30.61,128300.0,25.9727,25.9811,25.9218,25.9388,128300.0
2009-12-03 14:20:00,30.61,30.63,30.6,30.6,105200.0,25.9388,25.9557,25.9303,25.9303,105200.0
2009-12-03 14:25:00,30.6,30.62,30.59,30.6,69500.0,25.9303,25.9472,25.9218,25.9303,69500.0
2009-12-03 14:30:00,30.6,30.61,30.58,30.58,54400.0,25.9303,25.9388,25.9134,25.9134,54400.0
2009-12-03 14:35:00,30.59,30.6,30.58,30.59,62800.0,25.9218,25.9303,25.9134,25.9218,62800.0
2009-12-03 14:40:00,30.6,30.63,30.59,30.63,64100.0,25.9303,25.9557,25.9218,25.9557,64100.0
2009-12-03 14:45:00,30.63,30.63,30.59,30.6,74500.0,25.9557,25.9557,25.9218,25.9303,74500.0
2009-12-03 14:50:00,30.6,30.62,30.59,30.59,120800.0,25.9303,25.9472,25.9218,25.9218,120800.0
2009-12-03 14:55:00,30.59,30.6,30.58,30.59,69700.0,25.9218,25.9303,25.9134,25.9218,69700.0
2009-12-03 15:00:00,30.59,30.6,30.59,30.59,37200.0,25.9218,25.9303,25.9218,25.9218,37200.0
2009-12-03 15:05:00,30.59,30.6,30.59,30.59,43000.0,25.9218,25.9303,25.9218,25.9218,43000.0
2009-12-03 15:10:00,30.6,30.6,30.58,30.58,67500.0,25.9303,25.9303,25.9134,25.9134,67500.0
2009-12-03 15:15:00,30.59,30.61,30.58,30.59,94200.0,25.9218,25.9388,25.9134,25.9218,94200.0
2009-12-03 15:20:00,30.6,30.6,30.57,30.57,69000.0,25.9303,25.9303,25.9049,25.9049,69000.0
2009-12-03 15:25:00,30.58,30.58,30.54,30.54,124500.0,25.9134,25.9134,25.8795,25.8795,124500.0
2009-12-03 15:30:00,30.55,30.57,30.54,30.55,99000.0,25.8879,25.9049,25.8795,25.8879,99000.0
2009-12-03 15:35:00,30.55,30.56,30.51,30.51,117100.0,25.8879,25.8964,25.854,25.854,117100.0
2009-12-03 15:40:00,30.51,30.52,30.42,30.45,199500.0,25.854,25.8625,25.7778,25.8032,199500.0
2009-12-03 15:45:00,30.45,30.46,30.36,30.37,287200.0,25.8032,25.8117,25.7269,25.7354,287200.0
2009-12-03 15:50:00,30.37,30.38,30.3,30.37,376000.0,25.7354,25.7439,25.6761,25.7354,376000.0
2009-12-03 15:55:00,30.36,30.37,30.3,30.33,476600.0,25.7269,25.7354,25.6761,25.7015,476600.0
2009-12-04 09:30:00,30.68,30.85,30.58,30.8,285300.0,25.9981,26.1421,25.9134,26.0998,285300.0
2009-12-04 09:35:00,30.8,30.95,30.78,30.95,287200.0,26.0998,26.2269,26.0828,26.2269,287200.0
2009-12-04 09:40:00,30.95,30.97,30.92,30.96,331900.0,26.2269,26.2438,26.2015,26.2354,331900.0
2009-12-04 09:45:00,30.96,31.04,30.96,31.04,535900.0,26.2354,26.3032,26.2354,26.3032,535900.0
2009-12-04 09:50:00,31.05,31.08,30.98,30.99,234200.0,26.3116,26.3371,26.2523,26.2608,234200.0
2009-12-04 09:55:00,30.99,31.09,30.99,31.09,181700.0,26.2608,26.3455,26.2608,26.3455,181700.0
2009-12-04 10:00:00,31.09,31.1,30.98,30.98,178600.0,26.3455,26.354,26.2523,26.2523,178600.0
2009-12-04 10:05:00,30.98,31.02,30.93,31.0,601800.0,26.2523,26.2862,26.2099,26.2693,601800.0
2009-12-04 10:10:00,30.99,31.01,30.88,31.01,284100.0,26.2608,26.2777,26.1676,26.2777,284100.0
2009-12-04 10:15:00,31.0,31.06,30.99,31.05,106600.0,26.2693,26.3201,26.2608,26.3116,106600.0
2009-12-04 10:20:00,31.05,31.08,31.02,31.05,105600.0,26.3116,26.3371,26.2862,26.3116,105600.0
2009-12-04 10:25:00,31.05,31.1,31.01,31.01,125300.0,26.3116,26.354,26.2777,26.2777,125300.0
2009-12-04 10:30:00,31.01,31.07,31.01,31.02,74200.0,26.2777,26.3286,26.2777,26.2862,74200.0
2009-12-04 10:35:00,31.01,31.09,31.01,31.09,141800.0,26.2777,26.3455,26.2777,26.3455,141800.0
2009-12-04 10:40:00,31.08,31.09,31.04,31.08,115000.0,26.3371,26.3455,26.3032,26.3371,115000.0
2009-12-04 10:45:00,31.08,31.08,30.99,31.0,270800.0,26.3371,26.3371,26.2608,26.2693,270800.0
2009-12-04 10:50:00,30.99,31.05,30.89,30.92,263100.0,26.2608,26.3116,26.176,26.2015,263100.0
2009-12-04 10:55:00,30.92,30.93,30.83,30.87,208400.0,26.2015,26.2099,26.1252,26.1591,208400.0
2009-12-04 11:00:00,30.87,30.9,30.79,30.87,425900.0,26.1591,26.1845,26.0913,26.1591,425900.0
2009-12-04 11:05:00,30.87,30.93,30.84,30.93,69900.0,26.1591,26.2099,26.1337,26.2099,69900.0
2009-12-04 11:10:00,30.93,30.94,30.88,30.92,75500.0,26.2099,26.2184,26.1676,26.2015,75500.0
2009-12-04 11:15:00,30.92,30.94,30.9,30.93,41200.0,26.2015,26.2184,26.1845,26.2099,41200.0
2009-12-04 11:20:00,30.93,30.94,30.9,30.94,79500.0,26.2099,26.2184,26.1845,26.2184,79500.0
2009-12-04 11:25:00,30.95,31.0,30.87,30.87,128100.0,26.2269,26.2693,26.1591,26.1591,128100.0
2009-12-04 11:30:00,30.88,30.9,30.8,30.82,396700.0,26.1676,26.1845,26.0998,26.1167,396700.0
2009-12-04 11:35:00,30.82,30.83,30.72,30.74,161600.0,26.1167,26.1252,26.032,26.0489,161600.0
2009-12-04 11:40:00,30.73,30.73,30.58,30.6,240900.0,26.0405,26.0405,25.9134,25.9303,240900.0
2009-12-04 11:45:00,30.59,30.64,30.42,30.6,498100.0,25.9218,25.9642,25.7778,25.9303,498100.0
2009-12-04 11:50:00,30.61,30.71,30.55,30.7,285400.0,25.9388,26.0235,25.8879,26.015,285400.0
2009-12-04 11:55:00,30.71,30.71,30.65,30.7,115200.0,26.0235,26.0235,25.9727,26.015,115200.0
2009-12-04 12:00:00,30.7,30.81,30.69,30.81,211100.0,26.015,26.1083,26.0066,26.1083,211100.0
2009-12-04 12:05:00,30.81,30.81,30.75,30.77,136500.0,26.1083,26.1083,26.0574,26.0744,136500.0
2009-12-04 12:10:00,30.77,30.81,30.77,30.79,101300.0,26.0744,26.1083,26.0744,26.0913,101300.0
2009-12-04 12:15:00,30.79,30.8,30.72,30.73,66200.0,26.0913,26.0998,26.032,26.0405,66200.0
2009-12-04 12:20:00,30.72,30.75,30.67,30.68,67400.0,26.032,26.0574,25.9896,25.9981,67400.0
2009-12-04 12:25:00,30.69,30.7,30.67,30.7,52500.0,26.0066,26.015,25.9896,26.015,52500.0
2009-12-04 12:30:00,30.7,30.75,30.69,30.71,65200.0,26.015,26.0574,26.0066,26.0235,65200.0
2009-12-04 12:35:00,30.72,30.72,30.69,30.71,42500.0,26.032,26.032,26.0066,26.0235,42500.0
2009-12-04 12:40:00,30.71,30.73,30.69,30.72,47800.0,26.0235,26.0405,26.0066,26.032,47800.0
2009-12-04 12:45:00,30.72,30.73,30.67,30.67,71100.0,26.032,26.0405,25.9896,25.9896,71100.0
2009-12-04 12:50:00,30.67,30.72,30.67,30.67,63100.0,25.9896,26.032,25.9896,25.9896,63100.0
2009-12-04 12:55:00,30.67,30.67,30.65,30.65,35600.0,25.9896,25.9896,25.9727,25.9727,35600.0
2009-12-04 13:00:00,30.65,30.71,30.65,30.71,57700.0,25.9727,26.0235,25.9727,26.0235,57700.0
2009-12-04 13:05:00,30.71,30.71,30.67,30.69,56300.0,26.0235,26.0235,25.9896,26.0066,56300.0
2009-12-04 13:10:00,30.7,30.7,30.65,30.66,64700.0,26.015,26.015,25.9727,25.9811,64700.0
2009-12-04 13:15:00,30.66,30.68,30.63,30.64,147500.0,25.9811,25.9981,25.9557,25.9642,147500.0
2009-12-04 13:20:00,30.64,30.66,30.63,30.65,206100.0,25.9642,25.9811,25.9557,25.9727,206100.0
2009-12-04 13:25:00,30.65,30.66,30.61,30.63,74400.0,25.9727,25.9811,25.9388,25.9557,74400.0
2009-12-04 13:30:00,30.63,30.69,30.61,30.67,92000.0,25.9557,26.0066,25.9388,25.9896,92000.0
2009-12-04 13:35:00,30.67,30.67,30.61,30.64,73700.0,25.9896,25.9896,25.9388,25.9642,73700.0
2009-12-04 13:40:00,30.63,30.68,30.61,30.67,60400.0,25.9557,25.9981,25.9388,25.9896,60400.0
2009-12-04 13:45:00,30.67,30.67,30.64,30.65,46500.0,25.9896,25.9896,25.9642,25.9727,46500.0
2009-12-04 13:50:00,30.65,30.65,30.58,30.6,192000.0,25.9727,25.9727,25.9134,25.9303,192000.0
2009-12-04 13:55:00,30.61,30.62,30.54,30.57,200700.0,25.9388,25.9472,25.8795,25.9049,200700.0
2009-12-04 14:00:00,30.58,30.62,30.57,30.62,62300.0,25.9134,25.9472,25.9049,25.9472,62300.0
2009-12-04 14:05:00,30.63,30.63,30.53,30.54,91500.0,25.9557,25.9557,25.871,25.8795,91500.0
2009-12-04 14:10:00,30.53,30.64,30.53,30.64,91800.0,25.871,25.9642,25.871,25.9642,91800.0
2009-12-04 14:15:00,30.64,30.65,30.57,30.57,82000.0,25.9642,25.9727,25.9049,25.9049,82000.0
2009-12-04 14:20:00,30.57,30.6,30.53,30.53,77200.0,25.9049,25.9303,25.871,25.871,77200.0
2009-12-04 14:25:00,30.52,30.62,30.49,30.61,87900.0,25.8625,25.9472,25.8371,25.9388,87900.0
2009-12-04 14:30:00,30.62,30.73,30.61,30.71,113700.0,25.9472,26.0405,25.9388,26.0235,113700.0
2009-12-04 14:35:00,30.71,30.78,30.71,30.78,75000.0,26.0235,26.0828,26.0235,26.0828,75000.0
2009-12-04 14:40:00,30.78,30.78,30.71,30.73,50500.0,26.0828,26.0828,26.0235,26.0405,50500.0
2009-12-04 14:45:00,30.72,30.78,30.72,30.72,89300.0,26.032,26.0828,26.032,26.032,89300.0
2009-12-04 14:50:00,30.72,30.77,30.68,30.76,94300.0,26.032,26.0744,25.9981,26.0659,94300.0
2009-12-04 14:55:00,30.77,30.83,30.75,30.8,163600.0,26.0744,26.1252,26.0574,26.0998,163600.0
2009-12-04 15:00:00,30.8,30.82,30.77,30.82,130100.0,26.0998,26.1167,26.0744,26.1167,130100.0
2009-12-04 15:05:00,30.82,30.91,30.8,30.9,203900.0,26.1167,26.193,26.0998,26.1845,203900.0
2009-12-04 15:10:00,30.9,30.91,30.88,30.9,106700.0,26.1845,26.193,26.1676,26.1845,106700.0
2009-12-04 15:15:00,30.89,30.91,30.86,30.9,105700.0,26.176,26.193,26.1506,26.1845,105700.0
2009-12-04 15:20:00,30.9,30.94,30.88,30.91,190900.0,26.1845,26.2184,26.1676,26.193,190900.0
2009-12-04 15:25:00,30.91,30.94,30.89,30.94,151200.0,26.193,26.2184,26.176,26.2184,151200.0
2009-12-04 15:30:00,30.94,30.97,30.92,30.93,149900.0,26.2184,26.2438,26.2015,26.2099,149900.0
2009-12-04 15:35:00,30.93,30.96,30.88,30.88,282100.0,26.2099,26.2354,26.1676,26.1676,282100.0
2009-12-04 15:40:00,30.88,30.89,30.83,30.84,274300.0,26.1676,26.176,26.1252,26.1337,274300.0
2009-12-04 15:45:00,30.85,30.92,30.84,30.89,503400.0,26.1421,26.2015,26.1337,26.176,503400.0
2009-12-04 15:50:00,30.89,30.89,30.83,30.84,313400.0,26.176,26.176,26.1252,26.1337,313400.0
2009-12-04 15:55:00,30.84,30.86,30.82,30.84,654300.0,26.1337,26.1506,26.1167,26.1337,654300.0
2009-12-07 09:30:00,30.93,31.13,30.82,31.07,355100.0,26.2099,26.3794,26.1167,26.3286,355100.0
2009-12-07 09:35:00,31.07,31.2,31.07,31.2,294700.0,26.3286,26.4387,26.3286,26.4387,294700.0
2009-12-07 09:40:00,31.19,31.23,31.16,31.21,237300.0,26.4303,26.4642,26.4048,26.4472,237300.0
2009-12-07 09:45:00,31.21,31.24,31.18,31.22,181500.0,26.4472,26.4726,26.4218,26.4557,181500.0
2009-12-07 09:50:00,31.21,31.22,31.11,31.18,235300.0,26.4472,26.4557,26.3625,26.4218,235300.0
2009-12-07 09:55:00,31.17,31.19,31.14,31.17,267900.0,26.4133,26.4303,26.3879,26.4133,267900.0
2009-12-07 10:00:00,31.16,31.21,31.01,31.03,359600.0,26.4048,26.4472,26.2777,26.2947,359600.0
2009-12-07 10:05:00,31.04,31.05,30.98,31.01,171600.0,26.3032,26.3116,26.2523,26.2777,171600.0
2009-12-07 10:10:00,31.02,31.03,30.97,31.01,107700.0,26.2862,26.2947,26.2438,26.2777,107700.0
2009-12-07 10:15:00,31.01,31.04,30.95,31.04,108700.0,26.2777,26.3032,26.2269,26.3032,108700.0
2009-12-07 10:20:00,31.03,31.04,30.96,30.97,185100.0,26.2947,26.3032,26.2354,26.2438,185100.0
2009-12-07 10:25:00,30.97,30.98,30.94,30.98,196600.0,26.2438,26.2523,26.2184,26.2523,196600.0
2009-12-07 10:30:00,30.97,31.04,30.97,31.01,107800.0,26.2438,26.3032,26.2438,26.2777,107800.0
2009-12-07 10:35:00,31.01,31.07,31.0,31.02,119200.0,26.2777,26.3286,26.2693,26.2862,119200.0
2009-12-07 10:40:00,31.02,31.03,30.98,31.0,193200.0,26.2862,26.2947,26.2523,26.2693,193200.0
2009-12-07 10:45:00,31.0,31.02,30.95,30.96,258000.0,26.2693,26.2862,26.2269,26.2354,258000.0
2009-12-07 10:50:00,30.97,31.0,30.97,30.99,120000.0,26.2438,26.2693,26.2438,26.2608,120000.0
2009-12-07 10:55:00,30.99,31.01,30.97,31.0,118600.0,26.2608,26.2777,26.2438,26.2693,118600.0
2009-12-07 11:00:00,31.0,31.01,30.9,30.9,114000.0,26.2693,26.2777,26.1845,26.1845,114000.0
2009-12-07 11:05:00,30.91,30.92,30.9,30.92,88300.0,26.193,26.2015,26.1845,26.2015,88300.0
2009-12-07 11:10:00,30.91,30.97,30.91,30.95,101600.0,26.193,26.2438,26.193,26.2269,101600.0
2009-12-07 11:15:00,30.94,30.99,30.93,30.98,62400.0,26.2184,26.2608,26.2099,26.2523,62400.0
2009-12-07 11:20:00,30.97,30.98,30.94,30.95,48800.0,26.2438,26.2523,26.2184,26.2269,48800.0
2009-12-07 11:25:00,30.95,30.97,30.93,30.94,57100.0,26.2269,26.2438,26.2099,26.2184,57100.0
2009-12-07 11:30:00,30.95,31.0,30.94,30.99,71900.0,26.2269,26.2693,26.2184,26.2608,71900.0
2009-12-07 11:35:00,30.99,31.01,30.98,30.99,85100.0,26.2608,26.2777,26.2523,26.2608,85100.0
2009-12-07 11:40:00,31.0,31.02,30.98,31.02,72400.0,26.2693,26.2862,26.2523,26.2862,72400.0
2009-12-07 11:45:00,31.01,31.06,31.01,31.05,93900.0,26.2777,26.3201,26.2777,26.3116,93900.0
2009-12-07 11:50:00,31.05,31.06,31.03,31.03,65000.0,26.3116,26.3201,26.2947,26.2947,65000.0
2009-12-07 11:55:00,31.03,31.05,31.0,31.05,132200.0,26.2947,26.3116,26.2693,26.3116,132200.0
2009-12-07 12:00:00,31.05,31.06,31.01,31.02,57400.0,26.3116,26.3201,26.2777,26.2862,57400.0
2009-12-07 12:05:00,31.02,31.06,31.01,31.06,242100.0,26.2862,26.3201,26.2777,26.3201,242100.0
2009-12-07 12:10:00,31.05,31.09,31.05,31.08,197200.0,26.3116,26.3455,26.3116,26.3371,197200.0
2009-12-07 12:15:00,31.07,31.08,31.03,31.06,132900.0,26.3286,26.3371,26.2947,26.3201,132900.0
2009-12-07 12:20:00,31.07,31.07,31.03,31.06,58500.0,26.3286,26.3286,26.2947,26.3201,58500.0
2009-12-07 12:25:00,31.06,31.06,31.04,31.05,15200.0,26.3201,26.3201,26.3032,26.3116,15200.0
2009-12-07 12:30:00,31.05,31.1,31.03,31.1,108700.0,26.3116,26.354,26.2947,26.354,108700.0
2009-12-07 12:35:00,31.1,31.15,31.09,31.09,232400.0,26.354,26.3964,26.3455,26.3455,232400.0
2009-12-07 12:40:00,31.09,31.1,31.07,31.1,105700.0,26.3455,26.354,26.3286,26.354,105700.0
2009-12-07 12:45:00,31.1,31.15,31.09,31.1,115500.0,26.354,26.3964,26.3455,26.354,115500.0
2009-12-07 12:50:00,31.11,31.13,31.09,31.1,64100.0,26.3625,26.3794,26.3455,26.354,64100.0
2009-12-07 12:55:00,31.09,31.1,31.07,31.09,84500.0,26.3455,26.354,26.3286,26.3455,84500.0
2009-12-07 13:00:00,31.09,31.09,31.07,31.07,76200.0,26.3455,26.3455,26.3286,26.3286,76200.0
2009-12-07 13:05:00,31.07,31.07,31.06,31.06,64100.0,26.3286,26.3286,26.3201,26.3201,64100.0
2009-12-07 13:10:00,31.06,31.07,31.04,31.07,80000.0,26.3201,26.3286,26.3032,26.3286,80000.0
2009-12-07 13:15:00,31.07,31.1,31.05,31.09,170700.0,26.3286,26.354,26.3116,26.3455,170700.0
2009-12-07 13:20:00,31.09,31.12,31.07,31.07,147700.0,26.3455,26.3709,26.3286,26.3286,147700.0
2009-12-07 13:25:00,31.07,31.07,31.06,31.07,64300.0,26.3286,26.3286,26.3201,26.3286,64300.0
2009-12-07 13:30:00,31.07,31.11,31.06,31.1,584800.0,26.3286,26.3625,26.3201,26.354,584800.0
2009-12-07 13:35:00,31.1,31.12,31.1,31.11,32000.0,26.354,26.3709,26.354,26.3625,32000.0
2009-12-07 13:40:00,31.11,31.11,31.1,31.11,45900.0,26.3625,26.3625,26.354,26.3625,45900.0
2009-12-07 13:45:00,31.1,31.12,31.07,31.08,72000.0,26.354,26.3709,26.3286,26.3371,72000.0
2009-12-07 13:50:00,31.07,31.08,31.05,31.06,104700.0,26.3286,26.3371,26.3116,26.3201,104700.0
2009-12-07 13:55:00,31.07,31.08,31.03,31.05,130200.0,26.3286,26.3371,26.2947,26.3116,130200.0
2009-12-07 14:00:00,31.06,31.09,31.05,31.08,66100.0,26.3201,26.3455,26.3116,26.3371,66100.0
2009-12-07 14:05:00,31.07,31.1,31.07,31.07,75500.0,26.3286,26.354,26.3286,26.3286,75500.0
2009-12-07 14:10:00,31.07,31.09,31.06,31.08,107500.0,26.3286,26.3455,26.3201,26.3371,107500.0
2009-12-07 14:15:00,31.08,31.09,31.04,31.04,56800.0,26.3371,26.3455,26.3032,26.3032,56800.0
2009-12-07 14:20:00,31.05,31.06,31.03,31.05,79000.0,26.3116,26.3201,26.2947,26.3116,79000.0
2009-12-07 14:25:00,31.05,31.06,31.03,31.03,88900.0,26.3116,26.3201,26.2947,26.2947,88900.0
2009-12-07 14:30:00,31.03,31.03,30.99,31.0,133700.0,26.2947,26.2947,26.2608,26.2693,133700.0
2009-12-07 14:35:00,30.99,31.01,30.96,31.0,1004900.0,26.2608,26.2777,26.2354,26.2693,1004900.0
2009-12-07 14:40:00,31.0,31.03,30.99,31.0,145800.0,26.2693,26.2947,26.2608,26.2693,145800.0
2009-12-07 14:45:00,31.0,31.02,30.99,31.0,298900.0,26.2693,26.2862,26.2608,26.2693,298900.0
2009-12-07 14:50:00,31.0,31.03,31.0,31.01,155400.0,26.2693,26.2947,26.2693,26.2777,155400.0
2009-12-07 14:55:00,31.01,31.03,30.99,31.0,96400.0,26.2777,26.2947,26.2608,26.2693,96400.0
2009-12-07 15:00:00,31.0,31.03,30.96,31.02,140700.0,26.2693,26.2947,26.2354,26.2862,140700.0
2009-12-07 15:05:00,31.03,31.05,31.01,31.05,70900.0,26.2947,26.3116,26.2777,26.3116,70900.0
2009-12-07 15:10:00,31.05,31.08,31.03,31.08,115900.0,26.3116,26.3371,26.2947,26.3371,115900.0
2009-12-07 15:15:00,31.08,31.1,31.07,31.08,196200.0,26.3371,26.354,26.3286,26.3371,196200.0
2009-12-07 15:20:00,31.08,31.09,31.02,31.02,108600.0,26.3371,26.3455,26.2862,26.2862,108600.0
2009-12-07 15:25:00,31.02,31.03,30.99,31.0,94000.0,26.2862,26.2947,26.2608,26.2693,94000.0
2009-12-07 15:30:00,31.0,31.08,31.0,31.06,322500.0,26.2693,26.3371,26.2693,26.3201,322500.0
2009-12-07 15:35:00,31.07,31.07,31.03,31.04,76500.0,26.3286,26.3286,26.2947,26.3032,76500.0
2009-12-07 15:40:00,31.03,31.06,31.02,31.05,130300.0,26.2947,26.3201,26.2862,26.3116,130300.0
2009-12-07 15:45:00,31.05,31.05,30.99,31.0,148300.0,26.3116,26.3116,26.2608,26.2693,148300.0
2009-12-07 15:50:00,31.01,31.02,30.98,31.0,215600.0,26.2777,26.2862,26.2523,26.2693,215600.0
2009-12-07 15:55:00,31.0,31.03,31.0,31.01,410000.0,26.2693,26.2947,26.2693,26.2777,410000.0
2009-12-08 09:30:00,30.87,30.98,30.69,30.72,136300.0,26.1591,26.2523,26.0066,26.032,136300.0
2009-12-08 09:35:00,30.72,30.72,30.47,30.53,311500.0,26.032,26.032,25.8201,25.871,311500.0
2009-12-08 09:40:00,30.53,30.6,30.46,30.52,270700.0,25.871,25.9303,25.8117,25.8625,270700.0
2009-12-08 09:45:00,30.52,30.53,30.45,30.49,113300.0,25.8625,25.871,25.8032,25.8371,113300.0
2009-12-08 09:50:00,30.5,30.6,30.49,30.58,199100.0,25.8456,25.9303,25.8371,25.9134,199100.0
2009-12-08 09:55:00,30.58,30.65,30.55,30.6,167500.0,25.9134,25.9727,25.8879,25.9303,167500.0
2009-12-08 10:00:00,30.61,30.62,30.55,30.6,133200.0,25.9388,25.9472,25.8879,25.9303,133200.0
2009-12-08 10:05:00,30.6,30.66,30.53,30.57,90500.0,25.9303,25.9811,25.871,25.9049,90500.0
2009-12-08 10:10:00,30.56,30.6,30.5,30.52,87900.0,25.8964,25.9303,25.8456,25.8625,87900.0
2009-12-08 10:15:00,30.53,30.58,30.52,30.57,64700.0,25.871,25.9134,25.8625,25.9049,64700.0
2009-12-08 10:20:00,30.57,30.64,30.52,30.54,78700.0,25.9049,25.9642,25.8625,25.8795,78700.0
2009-12-08 10:25:00,30.55,30.58,30.52,30.55,73900.0,25.8879,25.9134,25.8625,25.8879,73900.0
2009-12-08 10:30:00,30.55,30.57,30.48,30.51,79700.0,25.8879,25.9049,25.8286,25.854,79700.0
2009-12-08 10:35:00,30.5,30.55,30.48,30.52,89900.0,25.8456,25.8879,25.8286,25.8625,89900.0
2009-12-08 10:40:00,30.53,30.57,30.51,30.56,86500.0,25.871,25.9049,25.854,25.8964,86500.0
2009-12-08 10:45:00,30.55,30.55,30.49,30.5,161400.0,25.8879,25.8879,25.8371,25.8456,161400.0
2009-12-08 10:50:00,30.5,30.54,30.49,30.49,88600.0,25.8456,25.8795,25.8371,25.8371,88600.0
2009-12-08 10:55:00,30.49,30.54,30.46,30.51,122400.0,25.8371,25.8795,25.8117,25.854,122400.0
2009-12-08 11:00:00,30.51,30.53,30.46,30.47,131600.0,25.854,25.871,25.8117,25.8201,131600.0
2009-12-08 11:05:00,30.48,30.52,30.47,30.5,119900.0,25.8286,25.8625,25.8201,25.8456,119900.0
2009-12-08 11:10:00,30.5,30.53,30.47,30.52,76100.0,25.8456,25.871,25.8201,25.8625,76100.0
2009-12-08 11:15:00,30.51,30.58,30.51,30.55,91100.0,25.854,25.9134,25.854,25.8879,91100.0
2009-12-08 11:20:00,30.55,30.6,30.53,30.58,71200.0,25.8879,25.9303,25.871,25.9134,71200.0
2009-12-08 11:25:00,30.58,30.7,30.58,30.68,164400.0,25.9134,26.015,25.9134,25.9981,164400.0
2009-12-08 11:30:00,30.69,30.7,30.64,30.64,159400.0,26.0066,26.015,25.9642,25.9642,159400.0
2009-12-08 11:35:00,30.64,30.71,30.63,30.66,105600.0,25.9642,26.0235,25.9557,25.9811,105600.0
2009-12-08 11:40:00,30.66,30.74,30.65,30.69,95900.0,25.9811,26.0489,25.9727,26.0066,95900.0
2009-12-08 11:45:00,30.69,30.71,30.67,30.67,115800.0,26.0066,26.0235,25.9896,25.9896,115800.0
2009-12-08 11:50:00,30.67,30.69,30.63,30.64,78100.0,25.9896,26.0066,25.9557,25.9642,78100.0
2009-12-08 11:55:00,30.65,30.66,30.62,30.63,63100.0,25.9727,25.9811,25.9472,25.9557,63100.0
2009-12-08 12:00:00,30.64,30.66,30.64,30.65,71700.0,25.9642,25.9811,25.9642,25.9727,71700.0
2009-12-08 12:05:00,30.65,30.66,30.61,30.63,29000.0,25.9727,25.9811,25.9388,25.9557,29000.0
2009-12-08 12:10:00,30.64,30.66,30.63,30.64,74300.0,25.9642,25.9811,25.9557,25.9642,74300.0
2009-12-08 12:15:00,30.64,30.67,30.63,30.66,93700.0,25.9642,25.9896,25.9557,25.9811,93700.0
2009-12-08 12:20:00,30.65,30.67,30.64,30.66,63900.0,25.9727,25.9896,25.9642,25.9811,63900.0
2009-12-08 12:25:00,30.66,30.66,30.6,30.62,49800.0,25.9811,25.9811,25.9303,25.9472,49800.0
2009-12-08 12:30:00,30.61,30.62,30.59,30.61,44300.0,25.9388,25.9472,25.9218,25.9388,44300.0
2009-12-08 12:35:00,30.61,30.62,30.59,30.62,52200.0,25.9388,25.9472,25.9218,25.9472,52200.0
2009-12-08 12:40:00,30.63,30.64,30.6,30.6,33600.0,25.9557,25.9642,25.9303,25.9303,33600.0
2009-12-08 12:45:00,30.61,30.63,30.6,30.62,65400.0,25.9388,25.9557,25.9303,25.9472,65400.0
2009-12-08 12:50:00,30.61,30.62,30.59,30.6,92200.0,25.9388,25.9472,25.9218,25.9303,92200.0
2009-12-08 12:55:00,30.61,30.65,30.6,30.65,64100.0,25.9388,25.9727,25.9303,25.9727,64100.0
2009-12-08 13:00:00,30.65,30.68,30.65,30.65,69300.0,25.9727,25.9981,25.9727,25.9727,69300.0
2009-12-08 13:05:00,30.65,30.67,30.65,30.65,35700.0,25.9727,25.9896,25.9727,25.9727,35700.0
2009-12-08 13:10:00,30.64,30.67,30.58,30.6,115200.0,25.9642,25.9896,25.9134,25.9303,115200.0
2009-12-08 13:15:00,30.6,30.61,30.59,30.61,25600.0,25.9303,25.9388,25.9218,25.9388,25600.0
2009-12-08 13:20:00,30.6,30.62,30.55,30.59,101400.0,25.9303,25.9472,25.8879,25.9218,101400.0
2009-12-08 13:25:00,30.58,30.6,30.55,30.6,88600.0,25.9134,25.9303,25.8879,25.9303,88600.0
2009-12-08 13:30:00,30.59,30.62,30.58,30.6,84200.0,25.9218,25.9472,25.9134,25.9303,84200.0
2009-12-08 13:35:00,30.59,30.63,30.59,30.59,41900.0,25.9218,25.9557,25.9218,25.9218,41900.0
2009-12-08 13:40:00,30.6,30.63,30.58,30.59,68300.0,25.9303,25.9557,25.9134,25.9218,68300.0
2009-12-08 13:45:00,30.58,30.62,30.57,30.58,90900.0,25.9134,25.9472,25.9049,25.9134,90900.0
2009-12-08 13:50:00,30.58,30.62,30.56,30.6,54900.0,25.9134,25.9472,25.8964,25.9303,54900.0
2009-12-08 13:55:00,30.6,30.6,30.55,30.58,51400.0,25.9303,25.9303,25.8879,25.9134,51400.0
2009-12-08 14:00:00,30.57,30.6,30.56,30.6,43700.0,25.9049,25.9303,25.8964,25.9303,43700.0
2009-12-08 14:05:00,30.59,30.64,30.59,30.64,36200.0,25.9218,25.9642,25.9218,25.9642,36200.0
2009-12-08 14:10:00,30.64,30.64,30.59,30.61,109400.0,25.9642,25.9642,25.9218,25.9388,109400.0
2009-12-08 14:15:00,30.63,30.64,30.59,30.62,73000.0,25.9557,25.9642,25.9218,25.9472,73000.0
2009-12-08 14:20:00,30.62,30.63,30.57,30.58,124500.0,25.9472,25.9557,25.9049,25.9134,124500.0
2009-12-08 14:25:00,30.58,30.58,30.55,30.55,70100.0,25.9134,25.9134,25.8879,25.8879,70100.0
2009-12-08 14:30:00,30.55,30.58,30.54,30.54,110400.0,25.8879,25.9134,25.8795,25.8795,110400.0
2009-12-08 14:35:00,30.55,30.59,30.54,30.57,191100.0,25.8879,25.9218,25.8795,25.9049,191100.0
2009-12-08 14:40:00,30.57,30.59,30.54,30.57,112000.0,25.9049,25.9218,25.8795,25.9049,112000.0
2009-12-08 14:45:00,30.56,30.57,30.52,30.56,107400.0,25.8964,25.9049,25.8625,25.8964,107400.0
2009-12-08 14:50:00,30.56,30.58,30.53,30.56,197800.0,25.8964,25.9134,25.871,25.8964,197800.0
2009-12-08 14:55:00,30.57,30.58,30.52,30.54,93700.0,25.9049,25.9134,25.8625,25.8795,93700.0
2009-12-08 15:00:00,30.54,30.58,30.54,30.58,80200.0,25.8795,25.9134,25.8795,25.9134,80200.0
2009-12-08 15:05:00,30.57,30.62,30.57,30.61,67900.0,25.9049,25.9472,25.9049,25.9388,67900.0
2009-12-08 15:10:00,30.62,30.64,30.6,30.62,103700.0,25.9472,25.9642,25.9303,25.9472,103700.0
2009-12-08 15:15:00,30.63,30.64,30.62,30.62,114400.0,25.9557,25.9642,25.9472,25.9472,114400.0
2009-12-08 15:20:00,30.62,30.65,30.62,30.64,84000.0,25.9472,25.9727,25.9472,25.9642,84000.0
2009-12-08 15:25:00,30.64,30.66,30.62,30.65,71300.0,25.9642,25.9811,25.9472,25.9727,71300.0
2009-12-08 15:30:00,30.62,30.66,30.61,30.63,74700.0,25.9472,25.9811,25.9388,25.9557,74700.0
2009-12-08 15:35:00,30.63,30.64,30.6,30.6,99400.0,25.9557,25.9642,25.9303,25.9303,99400.0
2009-12-08 15:40:00,30.61,30.68,30.6,30.67,121500.0,25.9388,25.9981,25.9303,25.9896,121500.0
2009-12-08 15:45:00,30.68,30.68,30.65,30.65,89900.0,25.9981,25.9981,25.9727,25.9727,89900.0
2009-12-08 15:50:00,30.66,30.67,30.62,30.66,319600.0,25.9811,25.9896,25.9472,25.9811,319600.0
2009-12-08 15:55:00,30.66,30.7,30.66,30.66,518300.0,25.9811,26.015,25.9811,25.9811,518300.0
2009-12-09 09:30:00,30.92,30.93,30.79,30.86,363000.0,26.2015,26.2099,26.0913,26.1506,363000.0
2009-12-09 09:35:00,30.85,30.85,30.72,30.72,149600.0,26.1421,26.1421,26.032,26.032,149600.0
2009-12-09 09:40:00,30.72,30.74,30.56,30.59,135100.0,26.032,26.0489,25.8964,25.9218,135100.0
2009-12-09 09:45:00,30.59,30.67,30.56,30.66,283100.0,25.9218,25.9896,25.8964,25.9811,283100.0
2009-12-09 09:50:00,30.67,30.69,30.62,30.68,225400.0,25.9896,26.0066,25.9472,25.9981,225400.0
2009-12-09 09:55:00,30.67,30.83,30.67,30.76,314700.0,25.9896,26.1252,25.9896,26.0659,314700.0
2009-12-09 10:00:00,30.76,30.9,30.75,30.86,182400.0,26.0659,26.1845,26.0574,26.1506,182400.0
2009-12-09 10:05:00,30.87,30.91,30.84,30.88,272500.0,26.1591,26.193,26.1337,26.1676,272500.0
2009-12-09 10:10:00,30.88,30.9,30.83,30.83,97300.0,26.1676,26.1845,26.1252,26.1252,97300.0
2009-12-09 10:15:00,30.83,30.86,30.78,30.8,66000.0,26.1252,26.1506,26.0828,26.0998,66000.0
2009-12-09 10:20:00,30.8,30.81,30.73,30.73,105700.0,26.0998,26.1083,26.0405,26.0405,105700.0
2009-12-09 10:25:00,30.73,30.78,30.7,30.73,78300.0,26.0405,26.0828,26.015,26.0405,78300.0
2009-12-09 10:30:00,30.73,30.75,30.63,30.69,145500.0,26.0405,26.0574,25.9557,26.0066,145500.0
2009-12-09 10:35:00,30.68,30.72,30.67,30.7,82900.0,25.9981,26.032,25.9896,26.015,82900.0
2009-12-09 10:40:00,30.69,30.8,30.69,30.77,60200.0,26.0066,26.0998,26.0066,26.0744,60200.0
2009-12-09 10:45:00,30.76,30.86,30.75,30.85,107500.0,26.0659,26.1506,26.0574,26.1421,107500.0
2009-12-09 10:50:00,30.84,30.87,30.77,30.78,122600.0,26.1337,26.1591,26.0744,26.0828,122600.0
2009-12-09 10:55:00,30.78,30.8,30.72,30.74,84500.0,26.0828,26.0998,26.032,26.0489,84500.0
2009-12-09 11:00:00,30.74,30.77,30.73,30.75,42200.0,26.0489,26.0744,26.0405,26.0574,42200.0
2009-12-09 11:05:00,30.74,30.79,30.74,30.75,85900.0,26.0489,26.0913,26.0489,26.0574,85900.0
2009-12-09 11:10:00,30.75,30.77,30.72,30.73,59700.0,26.0574,26.0744,26.032,26.0405,59700.0
2009-12-09 11:15:00,30.73,30.77,30.7,30.71,42100.0,26.0405,26.0744,26.015,26.0235,42100.0
2009-12-09 11:20:00,30.7,30.72,30.68,30.69,68000.0,26.015,26.032,25.9981,26.0066,68000.0
2009-12-09 11:25:00,30.69,30.72,30.69,30.69,89600.0,26.0066,26.032,26.0066,26.0066,89600.0
2009-12-09 11:30:00,30.69,30.7,30.67,30.67,60400.0,26.0066,26.015,25.9896,25.9896,60400.0
2009-12-09 11:35:00,30.67,30.69,30.63,30.66,97400.0,25.9896,26.0066,25.9557,25.9811,97400.0
2009-12-09 11:40:00,30.65,30.67,30.65,30.66,28100.0,25.9727,25.9896,25.9727,25.9811,28100.0
2009-12-09 11:45:00,30.66,30.69,30.63,30.69,51300.0,25.9811,26.0066,25.9557,26.0066,51300.0
2009-12-09 11:50:00,30.68,30.7,30.65,30.65,35300.0,25.9981,26.015,25.9727,25.9727,35300.0
2009-12-09 11:55:00,30.65,30.68,30.64,30.66,27700.0,25.9727,25.9981,25.9642,25.9811,27700.0
2009-12-09 12:00:00,30.66,30.67,30.63,30.64,53900.0,25.9811,25.9896,25.9557,25.9642,53900.0
2009-12-09 12:05:00,30.64,30.66,30.59,30.6,127000.0,25.9642,25.9811,25.9218,25.9303,127000.0
2009-12-09 12:10:00,30.59,30.61,30.56,30.58,107000.0,25.9218,25.9388,25.8964,25.9134,107000.0
2009-12-09 12:15:00,30.57,30.58,30.53,30.55,42700.0,25.9049,25.9134,25.871,25.8879,42700.0
2009-12-09 12:20:00,30.55,30.56,30.52,30.56,108200.0,25.8879,25.8964,25.8625,25.8964,108200.0
2009-12-09 12:25:00,30.55,30.57,30.54,30.57,79800.0,25.8879,25.9049,25.8795,25.9049,79800.0
2009-12-09 12:30:00,30.57,30.58,30.56,30.57,30500.0,25.9049,25.9134,25.8964,25.9049,30500.0
2009-12-09 12:35:00,30.56,30.61,30.56,30.59,79000.0,25.8964,25.9388,25.8964,25.9218,79000.0
2009-12-09 12:40:00,30.58,30.61,30.58,30.6,30300.0,25.9134,25.9388,25.9134,25.9303,30300.0
2009-12-09 12:45:00,30.6,30.64,30.59,30.6,108000.0,25.9303,25.9642,25.9218,25.9303,108000.0
2009-12-09 12:50:00,30.6,30.61,30.59,30.61,133000.0,25.9303,25.9388,25.9218,25.9388,133000.0
2009-12-09 12:55:00,30.61,30.68,30.61,30.67,70700.0,25.9388,25.9981,25.9388,25.9896,70700.0
2009-12-09 13:00:00,30.67,30.68,30.58,30.6,133800.0,25.9896,25.9981,25.9134,25.9303,133800.0
2009-12-09 13:05:00,30.6,30.61,30.57,30.59,58000.0,25.9303,25.9388,25.9049,25.9218,58000.0
2009-12-09 13:10:00,30.58,30.63,30.57,30.63,44000.0,25.9134,25.9557,25.9049,25.9557,44000.0
2009-12-09 13:15:00,30.63,30.64,30.59,30.6,26700.0,25.9557,25.9642,25.9218,25.9303,26700.0
2009-12-09 13:20:00,30.6,30.6,30.55,30.56,44200.0,25.9303,25.9303,25.8879,25.8964,44200.0
2009-12-09 13:25:00,30.55,30.59,30.55,30.59,102700.0,25.8879,25.9218,25.8879,25.9218,102700.0
2009-12-09 13:30:00,30.59,30.59,30.56,30.58,68800.0,25.9218,25.9218,25.8964,25.9134,68800.0
2009-12-09 13:35:00,30.57,30.62,30.57,30.59,125000.0,25.9049,25.9472,25.9049,25.9218,125000.0
2009-12-09 13:40:00,30.59,30.6,30.56,30.59,196800.0,25.9218,25.9303,25.8964,25.9218,196800.0
2009-12-09 13:45:00,30.59,30.62,30.59,30.62,66700.0,25.9218,25.9472,25.9218,25.9472,66700.0
2009-12-09 13:50:00,30.61,30.67,30.61,30.67,95400.0,25.9388,25.9896,25.9388,25.9896,95400.0
2009-12-09 13:55:00,30.67,30.67,30.58,30.58,74100.0,25.9896,25.9896,25.9134,25.9134,74100.0
2009-12-09 14:00:00,30.58,30.63,30.58,30.61,120200.0,25.9134,25.9557,25.9134,25.9388,120200.0
2009-12-09 14:05:00,30.61,30.62,30.59,30.59,87000.0,25.9388,25.9472,25.9218,25.9218,87000.0
2009-12-09 14:10:00,30.6,30.6,30.58,30.58,47200.0,25.9303,25.9303,25.9134,25.9134,47200.0
2009-12-09 14:15:00,30.58,30.61,30.58,30.58,52300.0,25.9134,25.9388,25.9134,25.9134,52300.0
2009-12-09 14:20:00,30.58,30.61,30.58,30.59,79900.0,25.9134,25.9388,25.9134,25.9218,79900.0
2009-12-09 14:25:00,30.59,30.6,30.55,30.56,73300.0,25.9218,25.9303,25.8879,25.8964,73300.0
2009-12-09 14:30:00,30.56,30.61,30.55,30.59,36600.0,25.8964,25.9388,25.8879,25.9218,36600.0
2009-12-09 14:35:00,30.59,30.63,30.59,30.61,121500.0,25.9218,25.9557,25.9218,25.9388,121500.0
2009-12-09 14:40:00,30.6,30.64,30.59,30.64,117800.0,25.9303,25.9642,25.9218,25.9642,117800.0
2009-12-09 14:45:00,30.64,30.65,30.6,30.6,42000.0,25.9642,25.9727,25.9303,25.9303,42000.0
2009-12-09 14:50:00,30.6,30.64,30.6,30.63,46200.0,25.9303,25.9642,25.9303,25.9557,46200.0
2009-12-09 14:55:00,30.63,30.63,30.61,30.62,44500.0,25.9557,25.9557,25.9388,25.9472,44500.0
2009-12-09 15:00:00,30.61,30.7,30.61,30.69,81200.0,25.9388,26.015,25.9388,26.0066,81200.0
2009-12-09 15:05:00,30.69,30.71,30.69,30.7,108700.0,26.0066,26.0235,26.0066,26.015,108700.0
2009-12-09 15:10:00,30.7,30.74,30.67,30.72,652600.0,26.015,26.0489,25.9896,26.032,652600.0
2009-12-09 15:15:00,30.73,30.73,30.7,30.72,92200.0,26.0405,26.0405,26.015,26.032,92200.0
2009-12-09 15:20:00,30.72,30.75,30.7,30.74,106000.0,26.032,26.0574,26.015,26.0489,106000.0
2009-12-09 15:25:00,30.74,30.75,30.72,30.74,91200.0,26.0489,26.0574,26.032,26.0489,91200.0
2009-12-09 15:30:00,30.74,30.74,30.7,30.71,76200.0,26.0489,26.0489,26.015,26.0235,76200.0
2009-12-09 15:35:00,30.71,30.72,30.67,30.67,144800.0,26.0235,26.032,25.9896,25.9896,144800.0
2009-12-09 15:40:00,30.67,30.69,30.66,30.68,85500.0,25.9896,26.0066,25.9811,25.9981,85500.0
2009-12-09 15:45:00,30.68,30.73,30.68,30.7,175000.0,25.9981,26.0405,25.9981,26.015,175000.0
2009-12-09 15:50:00,30.7,30.71,30.66,30.7,189800.0,26.015,26.0235,25.9811,26.015,189800.0
2009-12-09 15:55:00,30.7,30.72,30.69,30.7,305300.0,26.015,26.032,26.0066,26.015,305300.0
2009-12-10 09:30:00,30.85,31.0,30.75,30.85,530300.0,26.4345,26.563,26.3488,26.4345,530300.0
2009-12-10 09:35:00,30.85,31.0,30.82,31.0,336800.0,26.4345,26.563,26.4088,26.563,336800.0
2009-12-10 09:40:00,31.0,31.1,30.96,31.09,465600.0,26.563,26.6487,26.5287,26.6401,465600.0
2009-12-10 09:45:00,31.09,31.2,31.05,31.19,449500.0,26.6401,26.7344,26.6058,26.7258,449500.0
2009-12-10 09:50:00,31.18,31.19,31.1,31.15,395200.0,26.7172,26.7258,26.6487,26.6915,395200.0
2009-12-10 09:55:00,31.15,31.17,31.08,31.12,200800.0,26.6915,26.7087,26.6316,26.6658,200800.0
2009-12-10 10:00:00,31.12,31.17,31.11,31.14,158600.0,26.6658,26.7087,26.6573,26.683,158600.0
2009-12-10 10:05:00,31.14,31.22,31.13,31.14,250300.0,26.683,26.7515,26.6744,26.683,250300.0
2009-12-10 10:10:00,31.14,31.21,31.13,31.18,242000.0,26.683,26.7429,26.6744,26.7172,242000.0
2009-12-10 10:15:00,31.18,31.25,31.16,31.17,180900.0,26.7172,26.7772,26.7001,26.7087,180900.0
2009-12-10 10:20:00,31.18,31.25,31.15,31.24,99200.0,26.7172,26.7772,26.6915,26.7687,99200.0
2009-12-10 10:25:00,31.24,31.25,31.18,31.2,109600.0,26.7687,26.7772,26.7172,26.7344,109600.0
2009-12-10 10:30:00,31.2,31.24,31.18,31.21,104200.0,26.7344,26.7687,26.7172,26.7429,104200.0
2009-12-10 10:35:00,31.21,31.27,31.2,31.27,88000.0,26.7429,26.7944,26.7344,26.7944,88000.0
2009-12-10 10:40:00,31.27,31.28,31.18,31.2,171200.0,26.7944,26.8029,26.7172,26.7344,171200.0
2009-12-10 10:45:00,31.2,31.21,31.17,31.18,87800.0,26.7344,26.7429,26.7087,26.7172,87800.0
2009-12-10 10:50:00,31.18,31.2,31.16,31.17,71500.0,26.7172,26.7344,26.7001,26.7087,71500.0
2009-12-10 10:55:00,31.17,31.2,31.15,31.16,95500.0,26.7087,26.7344,26.6915,26.7001,95500.0
2009-12-10 11:00:00,31.16,31.21,31.16,31.21,118800.0,26.7001,26.7429,26.7001,26.7429,118800.0
2009-12-10 11:05:00,31.21,31.21,31.17,31.19,80300.0,26.7429,26.7429,26.7087,26.7258,80300.0
2009-12-10 11:10:00,31.19,31.2,31.15,31.15,137000.0,26.7258,26.7344,26.6915,26.6915,137000.0
2009-12-10 11:15:00,31.15,31.25,31.15,31.25,133800.0,26.6915,26.7772,26.6915,26.7772,133800.0
2009-12-10 11:20:00,31.25,31.32,31.24,31.3,196200.0,26.7772,26.8372,26.7687,26.8201,196200.0
2009-12-10 11:25:00,31.31,31.32,31.26,31.29,144300.0,26.8286,26.8372,26.7858,26.8115,144300.0
2009-12-10 11:30:00,31.29,31.3,31.25,31.28,135100.0,26.8115,26.8201,26.7772,26.8029,135100.0
2009-12-10 11:35:00,31.28,31.29,31.22,31.24,126800.0,26.8029,26.8115,26.7515,26.7687,126800.0
2009-12-10 11:40:00,31.24,31.25,31.2,31.23,119200.0,26.7687,26.7772,26.7344,26.7601,119200.0
2009-12-10 11:45:00,31.24,31.3,31.22,31.3,360900.0,26.7687,26.8201,26.7515,26.8201,360900.0
2009-12-10 11:50:00,31.3,31.3,31.25,31.25,127900.0,26.8201,26.8201,26.7772,26.7772,127900.0
2009-12-10 11:55:00,31.26,31.27,31.21,31.26,149000.0,26.7858,26.7944,26.7429,26.7858,149000.0
2009-12-10 12:00:00,31.26,31.3,31.24,31.3,102600.0,26.7858,26.8201,26.7687,26.8201,102600.0
2009-12-10 12:05:00,31.3,31.31,31.28,31.3,140700.0,26.8201,26.8286,26.8029,26.8201,140700.0
2009-12-10 12:10:00,31.3,31.31,31.29,31.3,58500.0,26.8201,26.8286,26.8115,26.8201,58500.0
2009-12-10 12:15:00,31.31,31.34,31.3,31.32,88500.0,26.8286,26.8543,26.8201,26.8372,88500.0
2009-12-10 12:20:00,31.33,31.34,31.32,31.32,86600.0,26.8458,26.8543,26.8372,26.8372,86600.0
2009-12-10 12:25:00,31.33,31.33,31.3,31.32,58800.0,26.8458,26.8458,26.8201,26.8372,58800.0
2009-12-10 12:30:00,31.31,31.35,31.31,31.34,49000.0,26.8286,26.8629,26.8286,26.8543,49000.0
2009-12-10 12:35:00,31.35,31.38,31.33,31.36,103400.0,26.8629,26.8886,26.8458,26.8715,103400.0
2009-12-10 12:40:00,31.37,31.4,31.36,31.4,66300.0,26.88,26.9058,26.8715,26.9058,66300.0
2009-12-10 12:45:00,31.4,31.41,31.39,31.41,45000.0,26.9058,26.9143,26.8972,26.9143,45000.0
2009-12-10 12:50:00,31.41,31.43,31.4,31.41,100600.0,26.9143,26.9315,26.9058,26.9143,100600.0
2009-12-10 12:55:00,31.4,31.43,31.4,31.43,66300.0,26.9058,26.9315,26.9058,26.9315,66300.0
2009-12-10 13:00:00,31.43,31.43,31.39,31.4,249600.0,26.9315,26.9315,26.8972,26.9058,249600.0
2009-12-10 13:05:00,31.4,31.42,31.36,31.37,98200.0,26.9058,26.9229,26.8715,26.88,98200.0
2009-12-10 13:10:00,31.37,31.4,31.34,31.37,92200.0,26.88,26.9058,26.8543,26.88,92200.0
2009-12-10 13:15:00,31.37,31.39,31.35,31.36,104500.0,26.88,26.8972,26.8629,26.8715,104500.0
2009-12-10 13:20:00,31.36,31.37,31.32,31.34,132100.0,26.8715,26.88,26.8372,26.8543,132100.0
2009-12-10 13:25:00,31.34,31.36,31.32,31.35,92300.0,26.8543,26.8715,26.8372,26.8629,92300.0
2009-12-10 13:30:00,31.36,31.39,31.36,31.39,59100.0,26.8715,26.8972,26.8715,26.8972,59100.0
2009-12-10 13:35:00,31.38,31.41,31.37,31.41,81300.0,26.8886,26.9143,26.88,26.9143,81300.0
2009-12-10 13:40:00,31.41,31.43,31.39,31.43,109900.0,26.9143,26.9315,26.8972,26.9315,109900.0
2009-12-10 13:45:00,31.43,31.43,31.36,31.37,194200.0,26.9315,26.9315,26.8715,26.88,194200.0
2009-12-10 13:50:00,31.36,31.37,31.34,31.35,140200.0,26.8715,26.88,26.8543,26.8629,140200.0
2009-12-10 13:55:00,31.35,31.38,31.34,31.37,258700.0,26.8629,26.8886,26.8543,26.88,258700.0
2009-12-10 14:00:00,31.38,31.44,31.37,31.43,162100.0,26.8886,26.94,26.88,26.9315,162100.0
2009-12-10 14:05:00,31.43,31.45,31.4,31.4,73200.0,26.9315,26.9486,26.9058,26.9058,73200.0
2009-12-10 14:10:00,31.41,31.41,31.37,31.4,228800.0,26.9143,26.9143,26.88,26.9058,228800.0
2009-12-10 14:15:00,31.4,31.45,31.39,31.45,66900.0,26.9058,26.9486,26.8972,26.9486,66900.0
2009-12-10 14:20:00,31.45,31.49,31.45,31.49,149600.0,26.9486,26.9829,26.9486,26.9829,149600.0
2009-12-10 14:25:00,31.49,31.49,31.46,31.48,155800.0,26.9829,26.9829,26.9572,26.9743,155800.0
2009-12-10 14:30:00,31.48,31.48,31.46,31.46,61000.0,26.9743,26.9743,26.9572,26.9572,61000.0
2009-12-10 14:35:00,31.46,31.47,31.42,31.42,81500.0,26.9572,26.9657,26.9229,26.9229,81500.0
2009-12-10 14:40:00,31.43,31.45,31.42,31.45,97600.0,26.9315,26.9486,26.9229,26.9486,97600.0
2009-12-10 14:45:00,31.45,31.52,31.42,31.43,165000.0,26.9486,27.0086,26.9229,26.9315,165000.0
2009-12-10 14:50:00,31.44,31.44,31.43,31.43,71700.0,26.94,26.94,26.9315,26.9315,71700.0
2009-12-10 14:55:00,31.43,31.44,31.43,31.43,33700.0,26.9315,26.94,26.9315,26.9315,33700.0
2009-12-10 15:00:00,31.44,31.44,31.4,31.4,118900.0,26.94,26.94,26.9058,26.9058,118900.0
2009-12-10 15:05:00,31.41,31.41,31.34,31.34,231900.0,26.9143,26.9143,26.8543,26.8543,231900.0
2009-12-10 15:10:00,31.35,31.38,31.34,31.38,110400.0,26.8629,26.8886,26.8543,26.8886,110400.0
2009-12-10 15:15:00,31.38,31.39,31.37,31.39,86100.0,26.8886,26.8972,26.88,26.8972,86100.0
2009-12-10 15:20:00,31.39,31.4,31.38,31.39,188700.0,26.8972,26.9058,26.8886,26.8972,188700.0
2009-12-10 15:25:00,31.38,31.39,31.34,31.36,124900.0,26.8886,26.8972,26.8543,26.8715,124900.0
2009-12-10 15:30:00,31.36,31.36,31.33,31.34,140200.0,26.8715,26.8715,26.8458,26.8543,140200.0
2009-12-10 15:35:00,31.33,31.34,31.29,31.33,169300.0,26.8458,26.8543,26.8115,26.8458,169300.0
2009-12-10 15:40:00,31.32,31.33,31.28,31.29,210100.0,26.8372,26.8458,26.8029,26.8115,210100.0
2009-12-10 15:45:00,31.29,31.3,31.25,31.3,286000.0,26.8115,26.8201,26.7772,26.8201,286000.0
2009-12-10 15:50:00,31.29,31.3,31.24,31.29,411600.0,26.8115,26.8201,26.7687,26.8115,411600.0
2009-12-10 15:55:00,31.29,31.32,31.28,31.3,678800.0,26.8115,26.8372,26.8029,26.8201,678800.0
2009-12-11 09:30:00,31.47,31.5,31.45,31.46,214000.0,26.9657,26.9914,26.9486,26.9572,214000.0
2009-12-11 09:35:00,31.45,31.46,31.37,31.41,169100.0,26.9486,26.9572,26.88,26.9143,169100.0
2009-12-11 09:40:00,31.42,31.46,31.41,31.42,137100.0,26.9229,26.9572,26.9143,26.9229,137100.0
2009-12-11 09:45:00,31.43,31.49,31.41,31.49,182600.0,26.9315,26.9829,26.9143,26.9829,182600.0
2009-12-11 09:50:00,31.48,31.5,31.4,31.5,144100.0,26.9743,26.9914,26.9058,26.9914,144100.0
2009-12-11 09:55:00,31.46,31.5,31.42,31.49,375700.0,26.9572,26.9914,26.9229,26.9829,375700.0
2009-12-11 10:00:00,31.49,31.49,31.45,31.47,172300.0,26.9829,26.9829,26.9486,26.9657,172300.0
2009-12-11 10:05:00,31.47,31.48,31.45,31.47,134700.0,26.9657,26.9743,26.9486,26.9657,134700.0
2009-12-11 10:10:00,31.47,31.5,31.47,31.5,594300.0,26.9657,26.9914,26.9657,26.9914,594300.0
2009-12-11 10:15:00,31.5,31.6,31.49,31.58,500200.0,26.9914,27.0771,26.9829,27.06,500200.0
2009-12-11 10:20:00,31.57,31.59,31.52,31.57,208700.0,27.0514,27.0686,27.0086,27.0514,208700.0
2009-12-11 10:25:00,31.56,31.58,31.55,31.56,174800.0,27.0429,27.06,27.0343,27.0429,174800.0
2009-12-11 10:30:00,31.56,31.59,31.55,31.57,143800.0,27.0429,27.0686,27.0343,27.0514,143800.0
2009-12-11 10:35:00,31.57,31.65,31.57,31.64,1236800.0,27.0514,27.12,27.0514,27.1114,1236800.0
2009-12-11 10:40:00,31.63,31.67,31.6,31.67,463100.0,27.1028,27.1371,27.0771,27.1371,463100.0
2009-12-11 10:45:00,31.66,31.7,31.65,31.7,129700.0,27.1285,27.1628,27.12,27.1628,129700.0
2009-12-11 10:50:00,31.7,31.75,31.69,31.75,223700.0,27.1628,27.2057,27.1542,27.2057,223700.0
2009-12-11 10:55:00,31.74,31.81,31.74,31.81,290600.0,27.1971,27.2571,27.1971,27.2571,290600.0
2009-12-11 11:00:00,31.81,31.81,31.79,31.8,145500.0,27.2571,27.2571,27.2399,27.2485,145500.0
2009-12-11 11:05:00,31.8,31.81,31.72,31.72,263400.0,27.2485,27.2571,27.18,27.18,263400.0
2009-12-11 11:10:00,31.72,31.76,31.7,31.7,360800.0,27.18,27.2142,27.1628,27.1628,360800.0
2009-12-11 11:15:00,31.7,31.75,31.7,31.7,162400.0,27.1628,27.2057,27.1628,27.1628,162400.0
2009-12-11 11:20:00,31.71,31.72,31.61,31.62,208100.0,27.1714,27.18,27.0857,27.0943,208100.0
2009-12-11 11:25:00,31.62,31.65,31.59,31.64,279900.0,27.0943,27.12,27.0686,27.1114,279900.0
2009-12-11 11:30:00,31.63,31.69,31.61,31.67,134300.0,27.1028,27.1542,27.0857,27.1371,134300.0
2009-12-11 11:35:00,31.68,31.68,31.64,31.65,134100.0,27.1457,27.1457,27.1114,27.12,134100.0
2009-12-11 11:40:00,31.64,31.65,31.61,31.63,110300.0,27.1114,27.12,27.0857,27.1028,110300.0
2009-12-11 11:45:00,31.64,31.64,31.6,31.62,160900.0,27.1114,27.1114,27.0771,27.0943,160900.0
2009-12-11 11:50:00,31.61,31.68,31.61,31.67,145400.0,27.0857,27.1457,27.0857,27.1371,145400.0
2009-12-11 11:55:00,31.67,31.68,31.63,31.64,109800.0,27.1371,27.1457,27.1028,27.1114,109800.0
2009-12-11 12:00:00,31.65,31.66,31.62,31.63,81300.0,27.12,27.1285,27.0943,27.1028,81300.0
2009-12-11 12:05:00,31.63,31.63,31.59,31.61,125100.0,27.1028,27.1028,27.0686,27.0857,125100.0
2009-12-11 12:10:00,31.61,31.64,31.61,31.63,61600.0,27.0857,27.1114,27.0857,27.1028,61600.0
2009-12-11 12:15:00,31.63,31.64,31.62,31.63,97700.0,27.1028,27.1114,27.0943,27.1028,97700.0
2009-12-11 12:20:00,31.63,31.65,31.62,31.64,369600.0,27.1028,27.12,27.0943,27.1114,369600.0
2009-12-11 12:25:00,31.65,31.67,31.64,31.66,121300.0,27.12,27.1371,27.1114,27.1285,121300.0
2009-12-11 12:30:00,31.67,31.68,31.64,31.67,101900.0,27.1371,27.1457,27.1114,27.1371,101900.0
2009-12-11 12:35:00,31.68,31.71,31.68,31.7,113300.0,27.1457,27.1714,27.1457,27.1628,113300.0
2009-12-11 12:40:00,31.7,31.76,31.69,31.76,187800.0,27.1628,27.2142,27.1542,27.2142,187800.0
2009-12-11 12:45:00,31.76,31.77,31.74,31.77,279900.0,27.2142,27.2228,27.1971,27.2228,279900.0
2009-12-11 12:50:00,31.76,31.79,31.75,31.77,141500.0,27.2142,27.2399,27.2057,27.2228,141500.0
2009-12-11 12:55:00,31.77,31.79,31.76,31.78,54900.0,27.2228,27.2399,27.2142,27.2314,54900.0
2009-12-11 13:00:00,31.79,31.83,31.79,31.83,149700.0,27.2399,27.2742,27.2399,27.2742,149700.0
2009-12-11 13:05:00,31.83,31.83,31.73,31.74,133900.0,27.2742,27.2742,27.1885,27.1971,133900.0
2009-12-11 13:10:00,31.74,31.75,31.72,31.73,48300.0,27.1971,27.2057,27.18,27.1885,48300.0
2009-12-11 13:15:00,31.72,31.75,31.69,31.74,169100.0,27.18,27.2057,27.1542,27.1971,169100.0
2009-12-11 13:20:00,31.75,31.75,31.74,31.75,106600.0,27.2057,27.2057,27.1971,27.2057,106600.0
2009-12-11 13:25:00,31.75,31.75,31.7,31.74,156700.0,27.2057,27.2057,27.1628,27.1971,156700.0
2009-12-11 13:30:00,31.73,31.75,31.73,31.74,84300.0,27.1885,27.2057,27.1885,27.1971,84300.0
2009-12-11 13:35:00,31.74,31.78,31.72,31.73,134700.0,27.1971,27.2314,27.18,27.1885,134700.0
2009-12-11 13:40:00,31.74,31.74,31.71,31.73,73000.0,27.1971,27.1971,27.1714,27.1885,73000.0
2009-12-11 13:45:00,31.74,31.75,31.73,31.73,54500.0,27.1971,27.2057,27.1885,27.1885,54500.0
2009-12-11 13:50:00,31.73,31.74,31.68,31.69,72500.0,27.1885,27.1971,27.1457,27.1542,72500.0
2009-12-11 13:55:00,31.69,31.71,31.67,31.69,222600.0,27.1542,27.1714,27.1371,27.1542,222600.0
2009-12-11 14:00:00,31.7,31.7,31.68,31.69,129200.0,27.1628,27.1628,27.1457,27.1542,129200.0
2009-12-11 14:05:00,31.69,31.72,31.66,31.71,132400.0,27.1542,27.18,27.1285,27.1714,132400.0
2009-12-11 14:10:00,31.72,31.77,31.71,31.77,87000.0,27.18,27.2228,27.1714,27.2228,87000.0
2009-12-11 14:15:00,31.77,31.78,31.76,31.77,96000.0,27.2228,27.2314,27.2142,27.2228,96000.0
2009-12-11 14:20:00,31.78,31.78,31.72,31.72,110700.0,27.2314,27.2314,27.18,27.18,110700.0
2009-12-11 14:25:00,31.72,31.73,31.7,31.7,63100.0,27.18,27.1885,27.1628,27.1628,63100.0
2009-12-11 14:30:00,31.7,31.72,31.69,31.71,69200.0,27.1628,27.18,27.1542,27.1714,69200.0
2009-12-11 14:35:00,31.7,31.71,31.66,31.67,220200.0,27.1628,27.1714,27.1285,27.1371,220200.0
2009-12-11 14:40:00,31.66,31.74,31.66,31.74,190300.0,27.1285,27.1971,27.1285,27.1971,190300.0
2009-12-11 14:45:00,31.73,31.79,31.73,31.76,115900.0,27.1885,27.2399,27.1885,27.2142,115900.0
2009-12-11 14:50:00,31.76,31.77,31.73,31.77,128100.0,27.2142,27.2228,27.1885,27.2228,128100.0
2009-12-11 14:55:00,31.77,31.77,31.73,31.73,110500.0,27.2228,27.2228,27.1885,27.1885,110500.0
2009-12-11 15:00:00,31.73,31.74,31.73,31.74,36900.0,27.1885,27.1971,27.1885,27.1971,36900.0
2009-12-11 15:05:00,31.74,31.74,31.72,31.73,91600.0,27.1971,27.1971,27.18,27.1885,91600.0
2009-12-11 15:10:00,31.72,31.73,31.7,31.73,154100.0,27.18,27.1885,27.1628,27.1885,154100.0
2009-12-11 15:15:00,31.73,31.73,31.69,31.69,98700.0,27.1885,27.1885,27.1542,27.1542,98700.0
2009-12-11 15:20:00,31.69,31.72,31.68,31.7,105400.0,27.1542,27.18,27.1457,27.1628,105400.0
2009-12-11 15:25:00,31.7,31.73,31.7,31.73,75700.0,27.1628,27.1885,27.1628,27.1885,75700.0
2009-12-11 15:30:00,31.73,31.76,31.73,31.75,202300.0,27.1885,27.2142,27.1885,27.2057,202300.0
2009-12-11 15:35:00,31.76,31.76,31.7,31.72,203000.0,27.2142,27.2142,27.1628,27.18,203000.0
2009-12-11 15:40:00,31.72,31.73,31.69,31.7,278100.0,27.18,27.1885,27.1542,27.1628,278100.0
2009-12-11 15:45:00,31.7,31.71,31.67,31.7,203300.0,27.1628,27.1714,27.1371,27.1628,203300.0
2009-12-11 15:50:00,31.7,31.72,31.68,31.72,258300.0,27.1628,27.18,27.1457,27.18,258300.0
2009-12-11 15:55:00,31.72,31.72,31.7,31.72,451700.0,27.18,27.18,27.1628,27.18,451700.0
2009-12-14 09:30:00,31.92,32.0,31.88,31.93,319000.0,27.3513,27.4199,27.3171,27.3599,319000.0
2009-12-14 09:35:00,31.93,31.98,31.86,31.97,259700.0,27.3599,27.4027,27.2999,27.3942,259700.0
2009-12-14 09:40:00,31.97,31.99,31.91,31.96,147600.0,27.3942,27.4113,27.3428,27.3856,147600.0
2009-12-14 09:45:00,31.95,32.0,31.93,31.99,450700.0,27.377,27.4199,27.3599,27.4113,450700.0
2009-12-14 09:50:00,31.99,32.08,31.98,32.05,454300.0,27.4113,27.4884,27.4027,27.4627,454300.0
2009-12-14 09:55:00,32.06,32.08,31.96,32.03,171100.0,27.4713,27.4884,27.3856,27.4456,171100.0
2009-12-14 10:00:00,32.03,32.03,31.96,31.98,104100.0,27.4456,27.4456,27.3856,27.4027,104100.0
2009-12-14 10:05:00,31.97,31.99,31.93,31.97,224300.0,27.3942,27.4113,27.3599,27.3942,224300.0
2009-12-14 10:10:00,31.97,32.02,31.97,31.99,224400.0,27.3942,27.437,27.3942,27.4113,224400.0
2009-12-14 10:15:00,32.0,32.0,31.94,31.94,129500.0,27.4199,27.4199,27.3685,27.3685,129500.0
2009-12-14 10:20:00,31.94,31.97,31.91,31.96,166200.0,27.3685,27.3942,27.3428,27.3856,166200.0
2009-12-14 10:25:00,31.95,32.02,31.94,32.0,111100.0,27.377,27.437,27.3685,27.4199,111100.0
2009-12-14 10:30:00,32.01,32.04,31.99,32.02,83100.0,27.4284,27.4542,27.4113,27.437,83100.0
2009-12-14 10:35:00,32.02,32.03,31.96,31.96,90300.0,27.437,27.4456,27.3856,27.3856,90300.0
2009-12-14 10:40:00,31.96,31.97,31.95,31.96,42800.0,27.3856,27.3942,27.377,27.3856,42800.0
2009-12-14 10:45:00,31.96,31.99,31.93,31.96,139100.0,27.3856,27.4113,27.3599,27.3856,139100.0
2009-12-14 10:50:00,31.95,32.01,31.95,32.01,134200.0,27.377,27.4284,27.377,27.4284,134200.0
2009-12-14 10:55:00,32.0,32.03,31.94,31.94,83100.0,27.4199,27.4456,27.3685,27.3685,83100.0
2009-12-14 11:00:00,31.94,31.95,31.93,31.95,47200.0,27.3685,27.377,27.3599,27.377,47200.0
2009-12-14 11:05:00,31.95,31.97,31.94,31.96,81500.0,27.377,27.3942,27.3685,27.3856,81500.0
2009-12-14 11:10:00,31.95,31.97,31.94,31.95,87400.0,27.377,27.3942,27.3685,27.377,87400.0
2009-12-14 11:15:00,31.94,31.94,31.93,31.94,49700.0,27.3685,27.3685,27.3599,27.3685,49700.0
2009-12-14 11:20:00,31.94,31.96,31.92,31.96,91800.0,27.3685,27.3856,27.3513,27.3856,91800.0
2009-12-14 11:25:00,31.96,31.98,31.94,31.98,95300.0,27.3856,27.4027,27.3685,27.4027,95300.0
2009-12-14 11:30:00,31.97,31.97,31.92,31.93,53700.0,27.3942,27.3942,27.3513,27.3599,53700.0
2009-12-14 11:35:00,31.93,31.94,31.91,31.93,71000.0,27.3599,27.3685,27.3428,27.3599,71000.0
2009-12-14 11:40:00,31.93,31.98,31.93,31.96,72600.0,27.3599,27.4027,27.3599,27.3856,72600.0
2009-12-14 11:45:00,31.96,31.97,31.95,31.96,60200.0,27.3856,27.3942,27.377,27.3856,60200.0
2009-12-14 11:50:00,31.95,31.96,31.89,31.9,87000.0,27.377,27.3856,27.3256,27.3342,87000.0
2009-12-14 11:55:00,31.89,31.9,31.85,31.87,66700.0,27.3256,27.3342,27.2913,27.3085,66700.0
2009-12-14 12:00:00,31.86,31.88,31.86,31.88,81200.0,27.2999,27.3171,27.2999,27.3171,81200.0
2009-12-14 12:05:00,31.88,31.89,31.87,31.87,100900.0,27.3171,27.3256,27.3085,27.3085,100900.0
2009-12-14 12:10:00,31.88,31.88,31.86,31.86,68100.0,27.3171,27.3171,27.2999,27.2999,68100.0
2009-12-14 12:15:00,31.86,31.86,31.83,31.84,112200.0,27.2999,27.2999,27.2742,27.2828,112200.0
2009-12-14 12:20:00,31.83,31.84,31.83,31.83,78100.0,27.2742,27.2828,27.2742,27.2742,78100.0
2009-12-14 12:25:00,31.83,31.87,31.81,31.86,130800.0,27.2742,27.3085,27.2571,27.2999,130800.0
2009-12-14 12:30:00,31.85,31.89,31.85,31.89,43400.0,27.2913,27.3256,27.2913,27.3256,43400.0
2009-12-14 12:35:00,31.88,31.9,31.88,31.9,70400.0,27.3171,27.3342,27.3171,27.3342,70400.0
2009-12-14 12:40:00,31.89,31.92,31.89,31.92,50600.0,27.3256,27.3513,27.3256,27.3513,50600.0
2009-12-14 12:45:00,31.92,31.94,31.91,31.93,170700.0,27.3513,27.3685,27.3428,27.3599,170700.0
2009-12-14 12:50:00,31.94,31.95,31.92,31.92,173800.0,27.3685,27.377,27.3513,27.3513,173800.0
2009-12-14 12:55:00,31.91,31.93,31.9,31.93,43800.0,27.3428,27.3599,27.3342,27.3599,43800.0
2009-12-14 13:00:00,31.92,31.95,31.92,31.93,55500.0,27.3513,27.377,27.3513,27.3599,55500.0
2009-12-14 13:05:00,31.93,31.94,31.92,31.93,54000.0,27.3599,27.3685,27.3513,27.3599,54000.0
2009-12-14 13:10:00,31.93,31.94,31.92,31.93,68300.0,27.3599,27.3685,27.3513,27.3599,68300.0
2009-12-14 13:15:00,31.94,31.95,31.93,31.93,75000.0,27.3685,27.377,27.3599,27.3599,75000.0
2009-12-14 13:20:00,31.93,31.95,31.9,31.9,118200.0,27.3599,27.377,27.3342,27.3342,118200.0
2009-12-14 13:25:00,31.91,31.92,31.9,31.91,42700.0,27.3428,27.3513,27.3342,27.3428,42700.0
2009-12-14 13:30:00,31.91,31.94,31.91,31.93,50000.0,27.3428,27.3685,27.3428,27.3599,50000.0
2009-12-14 13:35:00,31.94,31.94,31.89,31.89,128000.0,27.3685,27.3685,27.3256,27.3256,128000.0
2009-12-14 13:40:00,31.9,31.9,31.85,31.86,48700.0,27.3342,27.3342,27.2913,27.2999,48700.0
2009-12-14 13:45:00,31.85,31.9,31.85,31.88,61400.0,27.2913,27.3342,27.2913,27.3171,61400.0
2009-12-14 13:50:00,31.88,31.89,31.87,31.88,61700.0,27.3171,27.3256,27.3085,27.3171,61700.0
2009-12-14 13:55:00,31.88,31.91,31.87,31.9,83100.0,27.3171,27.3428,27.3085,27.3342,83100.0
2009-12-14 14:00:00,31.9,31.91,31.85,31.86,96400.0,27.3342,27.3428,27.2913,27.2999,96400.0
2009-12-14 14:05:00,31.86,31.87,31.85,31.87,48800.0,27.2999,27.3085,27.2913,27.3085,48800.0
2009-12-14 14:10:00,31.87,31.88,31.85,31.86,94700.0,27.3085,27.3171,27.2913,27.2999,94700.0
2009-12-14 14:15:00,31.86,31.88,31.85,31.87,76400.0,27.2999,27.3171,27.2913,27.3085,76400.0
2009-12-14 14:20:00,31.86,31.87,31.85,31.87,33500.0,27.2999,27.3085,27.2913,27.3085,33500.0
2009-12-14 14:25:00,31.87,31.87,31.86,31.86,56100.0,27.3085,27.3085,27.2999,27.2999,56100.0
2009-12-14 14:30:00,31.86,31.88,31.85,31.88,47900.0,27.2999,27.3171,27.2913,27.3171,47900.0
2009-12-14 14:35:00,31.88,31.88,31.86,31.88,47500.0,27.3171,27.3171,27.2999,27.3171,47500.0
2009-12-14 14:40:00,31.88,31.89,31.87,31.87,54100.0,27.3171,27.3256,27.3085,27.3085,54100.0
2009-12-14 14:45:00,31.87,31.9,31.87,31.89,66500.0,27.3085,27.3342,27.3085,27.3256,66500.0
2009-12-14 14:50:00,31.9,31.9,31.89,31.89,42000.0,27.3342,27.3342,27.3256,27.3256,42000.0
2009-12-14 14:55:00,31.9,31.9,31.86,31.9,91200.0,27.3342,27.3342,27.2999,27.3342,91200.0
2009-12-14 15:00:00,31.9,31.9,31.86,31.89,83000.0,27.3342,27.3342,27.2999,27.3256,83000.0
2009-12-14 15:05:00,31.88,31.91,31.88,31.9,136300.0,27.3171,27.3428,27.3171,27.3342,136300.0
2009-12-14 15:10:00,31.91,31.91,31.89,31.89,54100.0,27.3428,27.3428,27.3256,27.3256,54100.0
2009-12-14 15:15:00,31.9,31.91,31.89,31.89,113900.0,27.3342,27.3428,27.3256,27.3256,113900.0
2009-12-14 15:20:00,31.89,31.89,31.85,31.86,49400.0,27.3256,27.3256,27.2913,27.2999,49400.0
2009-12-14 15:25:00,31.85,31.88,31.83,31.86,122800.0,27.2913,27.3171,27.2742,27.2999,122800.0
2009-12-14 15:30:00,31.86,31.87,31.85,31.87,48400.0,27.2999,27.3085,27.2913,27.3085,48400.0
2009-12-14 15:35:00,31.86,31.87,31.84,31.86,125900.0,27.2999,27.3085,27.2828,27.2999,125900.0
2009-12-14 15:40:00,31.85,31.86,31.82,31.83,153000.0,27.2913,27.2999,27.2656,27.2742,153000.0
2009-12-14 15:45:00,31.84,31.84,31.81,31.83,201500.0,27.2828,27.2828,27.2571,27.2742,201500.0
2009-12-14 15:50:00,31.82,31.86,31.82,31.86,178500.0,27.2656,27.2999,27.2656,27.2999,178500.0
2009-12-14 15:55:00,31.86,31.86,31.81,31.82,529200.0,27.2999,27.2999,27.2571,27.2656,529200.0
2009-12-15 09:30:00,31.69,31.78,31.65,31.68,201000.0,27.1542,27.2314,27.12,27.1457,201000.0
2009-12-15 09:35:00,31.68,31.82,31.68,31.7,152800.0,27.1457,27.2656,27.1457,27.1628,152800.0
2009-12-15 09:40:00,31.7,31.71,31.63,31.69,113500.0,27.1628,27.1714,27.1028,27.1542,113500.0
2009-12-15 09:45:00,31.69,31.71,31.62,31.64,164900.0,27.1542,27.1714,27.0943,27.1114,164900.0
2009-12-15 09:50:00,31.63,31.69,31.61,31.69,189300.0,27.1028,27.1542,27.0857,27.1542,189300.0
2009-12-15 09:55:00,31.69,31.7,31.66,31.67,105000.0,27.1542,27.1628,27.1285,27.1371,105000.0
2009-12-15 10:00:00,31.67,31.73,31.66,31.73,117700.0,27.1371,27.1885,27.1285,27.1885,117700.0
2009-12-15 10:05:00,31.72,31.73,31.69,31.71,93600.0,27.18,27.1885,27.1542,27.1714,93600.0
2009-12-15 10:10:00,31.72,31.8,31.71,31.8,121100.0,27.18,27.2485,27.1714,27.2485,121100.0
2009-12-15 10:15:00,31.8,31.83,31.79,31.83,74100.0,27.2485,27.2742,27.2399,27.2742,74100.0
2009-12-15 10:20:00,31.82,31.85,31.78,31.8,132800.0,27.2656,27.2913,27.2314,27.2485,132800.0
2009-12-15 10:25:00,31.81,31.87,31.81,31.86,31300.0,27.2571,27.3085,27.2571,27.2999,31300.0
2009-12-15 10:30:00,31.86,31.89,31.85,31.86,57900.0,27.2999,27.3256,27.2913,27.2999,57900.0
2009-12-15 10:35:00,31.86,31.93,31.86,31.91,92700.0,27.2999,27.3599,27.2999,27.3428,92700.0
2009-12-15 10:40:00,31.92,31.97,31.91,31.96,132900.0,27.3513,27.3942,27.3428,27.3856,132900.0
2009-12-15 10:45:00,31.96,32.0,31.95,32.0,119100.0,27.3856,27.4199,27.377,27.4199,119100.0
2009-12-15 10:50:00,32.0,32.04,31.95,32.03,247300.0,27.4199,27.4542,27.377,27.4456,247300.0
2009-12-15 10:55:00,32.03,32.07,32.0,32.06,268400.0,27.4456,27.4799,27.4199,27.4713,268400.0
2009-12-15 11:00:00,32.06,32.08,32.05,32.08,110000.0,27.4713,27.4884,27.4627,27.4884,110000.0
2009-12-15 11:05:00,32.08,32.09,32.04,32.04,117300.0,27.4884,27.497,27.4542,27.4542,117300.0
2009-12-15 11:10:00,32.04,32.09,31.7,32.09,273200.0,27.4542,27.497,27.1628,27.497,273200.0
2009-12-15 11:15:00,32.09,32.11,32.05,32.06,195800.0,27.497,27.5141,27.4627,27.4713,195800.0
2009-12-15 11:20:00,32.06,32.06,32.03,32.06,141800.0,27.4713,27.4713,27.4456,27.4713,141800.0
2009-12-15 11:25:00,32.05,32.06,32.02,32.03,149200.0,27.4627,27.4713,27.437,27.4456,149200.0
2009-12-15 11:30:00,32.03,32.05,32.02,32.05,90100.0,27.4456,27.4627,27.437,27.4627,90100.0
2009-12-15 11:35:00,32.05,32.11,32.04,32.11,111800.0,27.4627,27.5141,27.4542,27.5141,111800.0
2009-12-15 11:40:00,32.12,32.14,32.11,32.13,153100.0,27.5227,27.5398,27.5141,27.5313,153100.0
2009-12-15 11:45:00,32.14,32.18,32.13,32.18,215700.0,27.5398,27.5741,27.5313,27.5741,215700.0
2009-12-15 11:50:00,32.18,32.2,32.1,32.13,469400.0,27.5741,27.5913,27.5056,27.5313,469400.0
2009-12-15 11:55:00,32.13,32.2,32.12,32.19,115500.0,27.5313,27.5913,27.5227,27.5827,115500.0
2009-12-15 12:00:00,32.2,32.21,32.19,32.21,100000.0,27.5913,27.5998,27.5827,27.5998,100000.0
2009-12-15 12:05:00,32.21,32.22,32.2,32.22,83500.0,27.5998,27.6084,27.5913,27.6084,83500.0
2009-12-15 12:10:00,32.21,32.22,32.21,32.22,169400.0,27.5998,27.6084,27.5998,27.6084,169400.0
2009-12-15 12:15:00,32.21,32.22,32.21,32.22,48600.0,27.5998,27.6084,27.5998,27.6084,48600.0
2009-12-15 12:20:00,32.22,32.22,32.2,32.2,128900.0,27.6084,27.6084,27.5913,27.5913,128900.0
2009-12-15 12:25:00,32.2,32.22,32.2,32.2,96000.0,27.5913,27.6084,27.5913,27.5913,96000.0
2009-12-15 12:30:00,32.21,32.21,32.2,32.21,44200.0,27.5998,27.5998,27.5913,27.5998,44200.0
2009-12-15 12:35:00,32.21,32.21,32.18,32.19,181900.0,27.5998,27.5998,27.5741,27.5827,181900.0
2009-12-15 12:40:00,32.19,32.2,32.18,32.19,83700.0,27.5827,27.5913,27.5741,27.5827,83700.0
2009-12-15 12:45:00,32.2,32.2,32.17,32.19,55600.0,27.5913,27.5913,27.5655,27.5827,55600.0
2009-12-15 12:50:00,32.19,32.19,32.13,32.15,55500.0,27.5827,27.5827,27.5313,27.5484,55500.0
2009-12-15 12:55:00,32.15,32.18,32.14,32.18,78400.0,27.5484,27.5741,27.5398,27.5741,78400.0
2009-12-15 13:00:00,32.18,32.2,32.16,32.19,111500.0,27.5741,27.5913,27.557,27.5827,111500.0
2009-12-15 13:05:00,32.19,32.22,32.19,32.22,122700.0,27.5827,27.6084,27.5827,27.6084,122700.0
2009-12-15 13:10:00,32.22,32.22,32.2,32.21,134900.0,27.6084,27.6084,27.5913,27.5998,134900.0
2009-12-15 13:15:00,32.2,32.21,32.2,32.2,33600.0,27.5913,27.5998,27.5913,27.5913,33600.0
2009-12-15 13:20:00,32.2,32.24,32.19,32.24,401400.0,27.5913,27.6255,27.5827,27.6255,401400.0
2009-12-15 13:25:00,32.24,32.25,32.21,32.24,299200.0,27.6255,27.6341,27.5998,27.6255,299200.0
2009-12-15 13:30:00,32.25,32.27,32.23,32.24,243300.0,27.6341,27.6512,27.617,27.6255,243300.0
2009-12-15 13:35:00,32.24,32.25,32.22,32.23,154100.0,27.6255,27.6341,27.6084,27.617,154100.0
2009-12-15 13:40:00,32.22,32.29,32.22,32.26,171300.0,27.6084,27.6684,27.6084,27.6427,171300.0
2009-12-15 13:45:00,32.25,32.29,32.25,32.29,58300.0,27.6341,27.6684,27.6341,27.6684,58300.0
2009-12-15 13:50:00,32.29,32.3,32.28,32.29,410300.0,27.6684,27.6769,27.6598,27.6684,410300.0
2009-12-15 13:55:00,32.3,32.3,32.29,32.29,84100.0,27.6769,27.6769,27.6684,27.6684,84100.0
2009-12-15 14:00:00,32.29,32.33,32.29,32.32,174100.0,27.6684,27.7026,27.6684,27.6941,174100.0
2009-12-15 14:05:00,32.32,32.33,32.3,32.3,197800.0,27.6941,27.7026,27.6769,27.6769,197800.0
2009-12-15 14:10:00,32.3,32.32,32.27,32.3,182200.0,27.6769,27.6941,27.6512,27.6769,182200.0
2009-12-15 14:15:00,32.3,32.3,32.28,32.3,98400.0,27.6769,27.6769,27.6598,27.6769,98400.0
2009-12-15 14:20:00,32.3,32.3,32.27,32.28,112500.0,27.6769,27.6769,27.6512,27.6598,112500.0
2009-12-15 14:25:00,32.29,32.3,32.26,32.29,250800.0,27.6684,27.6769,27.6427,27.6684,250800.0
2009-12-15 14:30:00,32.29,32.3,32.27,32.28,90000.0,27.6684,27.6769,27.6512,27.6598,90000.0
2009-12-15 14:35:00,32.28,32.29,32.24,32.26,176700.0,27.6598,27.6684,27.6255,27.6427,176700.0
2009-12-15 14:40:00,32.25,32.27,32.23,32.27,207700.0,27.6341,27.6512,27.617,27.6512,207700.0
2009-12-15 14:45:00,32.27,32.27,32.26,32.26,37700.0,27.6512,27.6512,27.6427,27.6427,37700.0
2009-12-15 14:50:00,32.26,32.28,32.23,32.28,189300.0,27.6427,27.6598,27.617,27.6598,189300.0
2009-12-15 14:55:00,32.28,32.3,32.27,32.28,118000.0,27.6598,27.6769,27.6512,27.6598,118000.0
2009-12-15 15:00:00,32.29,32.3,32.27,32.29,202300.0,27.6684,27.6769,27.6512,27.6684,202300.0
2009-12-15 15:05:00,32.29,32.29,32.26,32.26,179900.0,27.6684,27.6684,27.6427,27.6427,179900.0
2009-12-15 15:10:00,32.27,32.27,32.25,32.26,148800.0,27.6512,27.6512,27.6341,27.6427,148800.0
2009-12-15 15:15:00,32.26,32.27,32.23,32.23,124700.0,27.6427,27.6512,27.617,27.617,124700.0
2009-12-15 15:20:00,32.23,32.24,32.19,32.19,232500.0,27.617,27.6255,27.5827,27.5827,232500.0
2009-12-15 15:25:00,32.2,32.2,32.19,32.2,116600.0,27.5913,27.5913,27.5827,27.5913,116600.0
2009-12-15 15:30:00,32.19,32.2,32.15,32.15,196900.0,27.5827,27.5913,27.5484,27.5484,196900.0
2009-12-15 15:35:00,32.15,32.16,32.15,32.15,397500.0,27.5484,27.557,27.5484,27.5484,397500.0
2009-12-15 15:40:00,32.15,32.16,32.13,32.13,725400.0,27.5484,27.557,27.5313,27.5313,725400.0
2009-12-15 15:45:00,32.14,32.16,32.11,32.16,734800.0,27.5398,27.557,27.5141,27.557,734800.0
2009-12-15 15:50:00,32.15,32.18,32.15,32.18,492700.0,27.5484,27.5741,27.5484,27.5741,492700.0
2009-12-15 15:55:00,32.18,32.2,32.17,32.2,543500.0,27.5741,27.5913,27.5655,27.5913,543500.0
2009-12-16 09:30:00,32.2,32.5,32.2,32.49,442300.0,27.5913,27.8483,27.5913,27.8397,442300.0
2009-12-16 09:35:00,32.5,32.5,32.46,32.5,183800.0,27.8483,27.8483,27.814,27.8483,183800.0
2009-12-16 09:40:00,32.5,32.5,32.45,32.49,187200.0,27.8483,27.8483,27.8055,27.8397,187200.0
2009-12-16 09:45:00,32.5,32.58,32.49,32.57,405400.0,27.8483,27.9169,27.8397,27.9083,405400.0
2009-12-16 09:50:00,32.58,32.59,32.48,32.49,380000.0,27.9169,27.9254,27.8312,27.8397,380000.0
2009-12-16 09:55:00,32.48,32.52,32.44,32.45,239600.0,27.8312,27.8654,27.7969,27.8055,239600.0
2009-12-16 10:00:00,32.46,32.5,32.44,32.47,148800.0,27.814,27.8483,27.7969,27.8226,148800.0
2009-12-16 10:05:00,32.46,32.53,32.44,32.44,166800.0,27.814,27.874,27.7969,27.7969,166800.0
2009-12-16 10:10:00,32.45,32.45,32.4,32.4,81400.0,27.8055,27.8055,27.7626,27.7626,81400.0
2009-12-16 10:15:00,32.4,32.42,32.38,32.41,92600.0,27.7626,27.7798,27.7455,27.7712,92600.0
2009-12-16 10:20:00,32.42,32.43,32.34,32.39,126700.0,27.7798,27.7883,27.7112,27.7541,126700.0
2009-12-16 10:25:00,32.39,32.4,32.38,32.39,57600.0,27.7541,27.7626,27.7455,27.7541,57600.0
2009-12-16 10:30:00,32.39,32.47,32.38,32.46,142900.0,27.7541,27.8226,27.7455,27.814,142900.0
2009-12-16 10:35:00,32.46,32.47,32.39,32.41,83500.0,27.814,27.8226,27.7541,27.7712,83500.0
2009-12-16 10:40:00,32.42,32.42,32.37,32.37,73200.0,27.7798,27.7798,27.7369,27.7369,73200.0
2009-12-16 10:45:00,32.38,32.41,32.37,32.4,103000.0,27.7455,27.7712,27.7369,27.7626,103000.0
2009-12-16 10:50:00,32.4,32.43,32.37,32.42,156500.0,27.7626,27.7883,27.7369,27.7798,156500.0
2009-12-16 10:55:00,32.43,32.44,32.42,32.42,60200.0,27.7883,27.7969,27.7798,27.7798,60200.0
2009-12-16 11:00:00,32.43,32.43,32.38,32.41,220900.0,27.7883,27.7883,27.7455,27.7712,220900.0
2009-12-16 11:05:00,32.42,32.44,32.41,32.43,53700.0,27.7798,27.7969,27.7712,27.7883,53700.0
2009-12-16 11:10:00,32.44,32.44,32.39,32.4,46700.0,27.7969,27.7969,27.7541,27.7626,46700.0
2009-12-16 11:15:00,32.39,32.4,32.39,32.39,35500.0,27.7541,27.7626,27.7541,27.7541,35500.0
2009-12-16 11:20:00,32.39,32.46,32.39,32.46,114300.0,27.7541,27.814,27.7541,27.814,114300.0
2009-12-16 11:25:00,32.46,32.47,32.41,32.42,108600.0,27.814,27.8226,27.7712,27.7798,108600.0
2009-12-16 11:30:00,32.42,32.43,32.4,32.43,59500.0,27.7798,27.7883,27.7626,27.7883,59500.0
2009-12-16 11:35:00,32.43,32.43,32.4,32.41,87000.0,27.7883,27.7883,27.7626,27.7712,87000.0
2009-12-16 11:40:00,32.41,32.44,32.41,32.44,56900.0,27.7712,27.7969,27.7712,27.7969,56900.0
2009-12-16 11:45:00,32.44,32.46,32.41,32.41,76500.0,27.7969,27.814,27.7712,27.7712,76500.0
2009-12-16 11:50:00,32.41,32.42,32.4,32.41,60200.0,27.7712,27.7798,27.7626,27.7712,60200.0
2009-12-16 11:55:00,32.41,32.43,32.41,32.42,39000.0,27.7712,27.7883,27.7712,27.7798,39000.0
2009-12-16 12:00:00,32.43,32.43,32.42,32.43,28600.0,27.7883,27.7883,27.7798,27.7883,28600.0
2009-12-16 12:05:00,32.42,32.44,32.42,32.43,90800.0,27.7798,27.7969,27.7798,27.7883,90800.0
2009-12-16 12:10:00,32.44,32.45,32.43,32.45,83300.0,27.7969,27.8055,27.7883,27.8055,83300.0
2009-12-16 12:15:00,32.45,32.47,32.44,32.47,41400.0,27.8055,27.8226,27.7969,27.8226,41400.0
2009-12-16 12:20:00,32.47,32.5,32.46,32.48,95700.0,27.8226,27.8483,27.814,27.8312,95700.0
2009-12-16 12:25:00,32.48,32.51,32.48,32.51,56600.0,27.8312,27.8569,27.8312,27.8569,56600.0
2009-12-16 12:30:00,32.51,32.51,32.5,32.5,31600.0,27.8569,27.8569,27.8483,27.8483,31600.0
2009-12-16 12:35:00,32.51,32.51,32.45,32.45,69000.0,27.8569,27.8569,27.8055,27.8055,69000.0
2009-12-16 12:40:00,32.45,32.46,32.45,32.45,37600.0,27.8055,27.814,27.8055,27.8055,37600.0
2009-12-16 12:45:00,32.46,32.48,32.45,32.47,58100.0,27.814,27.8312,27.8055,27.8226,58100.0
2009-12-16 12:50:00,32.47,32.47,32.44,32.45,64700.0,27.8226,27.8226,27.7969,27.8055,64700.0
2009-12-16 12:55:00,32.46,32.46,32.43,32.43,102300.0,27.814,27.814,27.7883,27.7883,102300.0
2009-12-16 13:00:00,32.43,32.44,32.39,32.41,147800.0,27.7883,27.7969,27.7541,27.7712,147800.0
2009-12-16 13:05:00,32.42,32.44,32.4,32.43,68200.0,27.7798,27.7969,27.7626,27.7883,68200.0
2009-12-16 13:10:00,32.42,32.46,32.42,32.46,79800.0,27.7798,27.814,27.7798,27.814,79800.0
2009-12-16 13:15:00,32.46,32.47,32.42,32.43,74700.0,27.814,27.8226,27.7798,27.7883,74700.0
2009-12-16 13:20:00,32.43,32.45,32.42,32.43,244900.0,27.7883,27.8055,27.7798,27.7883,244900.0
2009-12-16 13:25:00,32.42,32.46,32.42,32.46,72600.0,27.7798,27.814,27.7798,27.814,72600.0
2009-12-16 13:30:00,32.46,32.47,32.45,32.47,50300.0,27.814,27.8226,27.8055,27.8226,50300.0
2009-12-16 13:35:00,32.47,32.48,32.42,32.42,65900.0,27.8226,27.8312,27.7798,27.7798,65900.0
2009-12-16 13:40:00,32.42,32.43,32.38,32.38,109900.0,27.7798,27.7883,27.7455,27.7455,109900.0
2009-12-16 13:45:00,32.38,32.4,32.37,32.39,65000.0,27.7455,27.7626,27.7369,27.7541,65000.0
2009-12-16 13:50:00,32.4,32.44,32.39,32.42,103800.0,27.7626,27.7969,27.7541,27.7798,103800.0
2009-12-16 13:55:00,32.42,32.44,32.42,32.42,80000.0,27.7798,27.7969,27.7798,27.7798,80000.0
2009-12-16 14:00:00,32.42,32.45,32.42,32.45,39200.0,27.7798,27.8055,27.7798,27.8055,39200.0
2009-12-16 14:05:00,32.45,32.45,32.41,32.43,153900.0,27.8055,27.8055,27.7712,27.7883,153900.0
2009-12-16 14:10:00,32.42,32.46,32.42,32.46,55000.0,27.7798,27.814,27.7798,27.814,55000.0
2009-12-16 14:15:00,32.46,32.53,32.45,32.5,137300.0,27.814,27.874,27.8055,27.8483,137300.0
2009-12-16 14:20:00,32.5,32.51,32.39,32.42,244500.0,27.8483,27.8569,27.7541,27.7798,244500.0
2009-12-16 14:25:00,32.41,32.51,32.41,32.49,88000.0,27.7712,27.8569,27.7712,27.8397,88000.0
2009-12-16 14:30:00,32.49,32.5,32.46,32.47,77300.0,27.8397,27.8483,27.814,27.8226,77300.0
2009-12-16 14:35:00,32.48,32.53,32.47,32.53,113400.0,27.8312,27.874,27.8226,27.874,113400.0
2009-12-16 14:40:00,32.53,32.55,32.42,32.53,220800.0,27.874,27.8912,27.7798,27.874,220800.0
2009-12-16 14:45:00,32.52,32.53,32.47,32.47,93700.0,27.8654,27.874,27.8226,27.8226,93700.0
2009-12-16 14:50:00,32.47,32.48,32.42,32.44,109800.0,27.8226,27.8312,27.7798,27.7969,109800.0
2009-12-16 14:55:00,32.43,32.44,32.4,32.43,120400.0,27.7883,27.7969,27.7626,27.7883,120400.0
2009-12-16 15:00:00,32.43,32.45,32.41,32.44,217800.0,27.7883,27.8055,27.7712,27.7969,217800.0
2009-12-16 15:05:00,32.44,32.46,32.42,32.45,119700.0,27.7969,27.814,27.7798,27.8055,119700.0
2009-12-16 15:10:00,32.46,32.49,32.45,32.47,99200.0,27.814,27.8397,27.8055,27.8226,99200.0
2009-12-16 15:15:00,32.47,32.49,32.45,32.49,79500.0,27.8226,27.8397,27.8055,27.8397,79500.0
2009-12-16 15:20:00,32.49,32.5,32.41,32.43,164600.0,27.8397,27.8483,27.7712,27.7883,164600.0
2009-12-16 15:25:00,32.44,32.44,32.41,32.44,130100.0,27.7969,27.7969,27.7712,27.7969,130100.0
2009-12-16 15:30:00,32.44,32.47,32.43,32.45,127000.0,27.7969,27.8226,27.7883,27.8055,127000.0
2009-12-16 15:35:00,32.45,32.46,32.42,32.45,183000.0,27.8055,27.814,27.7798,27.8055,183000.0
2009-12-16 15:40:00,32.45,32.47,32.42,32.47,187400.0,27.8055,27.8226,27.7798,27.8226,187400.0
2009-12-16 15:45:00,32.46,32.48,32.45,32.46,160400.0,27.814,27.8312,27.8055,27.814,160400.0
2009-12-16 15:50:00,32.46,32.46,32.42,32.46,279600.0,27.814,27.814,27.7798,27.814,279600.0
2009-12-16 15:55:00,32.46,32.47,32.44,32.46,601100.0,27.814,27.8226,27.7969,27.814,601100.0
2009-12-17 09:30:00,32.15,32.3,32.01,32.13,245400.0,27.5484,27.6769,27.4284,27.5313,245400.0
2009-12-17 09:35:00,32.14,32.23,32.12,32.19,223200.0,27.5398,27.617,27.5227,27.5827,223200.0
2009-12-17 09:40:00,32.19,32.25,32.1,32.1,243400.0,27.5827,27.6341,27.5056,27.5056,243400.0
2009-12-17 09:45:00,32.1,32.17,32.09,32.13,156300.0,27.5056,27.5655,27.497,27.5313,156300.0
2009-12-17 09:50:00,32.12,32.15,32.09,32.1,148300.0,27.5227,27.5484,27.497,27.5056,148300.0
2009-12-17 09:55:00,32.1,32.13,31.98,31.99,309600.0,27.5056,27.5313,27.4027,27.4113,309600.0
2009-12-17 10:00:00,31.99,32.01,31.84,31.88,495100.0,27.4113,27.4284,27.2828,27.3171,495100.0
2009-12-17 10:05:00,31.88,31.92,31.86,31.89,177400.0,27.3171,27.3513,27.2999,27.3256,177400.0
2009-12-17 10:10:00,31.89,31.91,31.81,31.91,288300.0,27.3256,27.3428,27.2571,27.3428,288300.0
2009-12-17 10:15:00,31.89,31.92,31.84,31.85,284100.0,27.3256,27.3513,27.2828,27.2913,284100.0
2009-12-17 10:20:00,31.85,31.89,31.84,31.88,189300.0,27.2913,27.3256,27.2828,27.3171,189300.0
2009-12-17 10:25:00,31.89,32.01,31.88,32.0,181600.0,27.3256,27.4284,27.3171,27.4199,181600.0
2009-12-17 10:30:00,32.01,32.03,31.99,32.01,116900.0,27.4284,27.4456,27.4113,27.4284,116900.0
2009-12-17 10:35:00,32.01,32.01,31.93,31.94,188400.0,27.4284,27.4284,27.3599,27.3685,188400.0
2009-12-17 10:40:00,31.95,32.0,31.94,31.99,52500.0,27.377,27.4199,27.3685,27.4113,52500.0
2009-12-17 10:45:00,32.0,32.02,31.98,32.02,106400.0,27.4199,27.437,27.4027,27.437,106400.0
2009-12-17 10:50:00,32.02,32.03,32.0,32.02,88200.0,27.437,27.4456,27.4199,27.437,88200.0
2009-12-17 10:55:00,32.02,32.03,31.96,31.96,101800.0,27.437,27.4456,27.3856,27.3856,101800.0
2009-12-17 11:00:00,31.97,32.0,31.95,31.97,144400.0,27.3942,27.4199,27.377,27.3942,144400.0
2009-12-17 11:05:00,31.96,31.97,31.93,31.93,126800.0,27.3856,27.3942,27.3599,27.3599,126800.0
2009-12-17 11:10:00,31.93,31.97,31.93,31.95,102400.0,27.3599,27.3942,27.3599,27.377,102400.0
2009-12-17 11:15:00,31.95,31.96,31.9,31.9,256200.0,27.377,27.3856,27.3342,27.3342,256200.0
2009-12-17 11:20:00,31.9,31.98,31.9,31.98,105400.0,27.3342,27.4027,27.3342,27.4027,105400.0
2009-12-17 11:25:00,31.98,32.0,31.9,31.9,188300.0,27.4027,27.4199,27.3342,27.3342,188300.0
2009-12-17 11:30:00,31.9,31.92,31.87,31.88,208000.0,27.3342,27.3513,27.3085,27.3171,208000.0
2009-12-17 11:35:00,31.88,31.91,31.88,31.91,72300.0,27.3171,27.3428,27.3171,27.3428,72300.0
2009-12-17 11:40:00,31.91,31.91,31.84,31.84,102600.0,27.3428,27.3428,27.2828,27.2828,102600.0
2009-12-17 11:45:00,31.83,31.83,31.77,31.82,222900.0,27.2742,27.2742,27.2228,27.2656,222900.0
2009-12-17 11:50:00,31.82,31.82,31.75,31.76,118000.0,27.2656,27.2656,27.2057,27.2142,118000.0
2009-12-17 11:55:00,31.75,31.79,31.75,31.78,617200.0,27.2057,27.2399,27.2057,27.2314,617200.0
2009-12-17 12:00:00,31.79,31.8,31.77,31.79,87700.0,27.2399,27.2485,27.2228,27.2399,87700.0
2009-12-17 12:05:00,31.79,31.81,31.78,31.8,131800.0,27.2399,27.2571,27.2314,27.2485,131800.0
2009-12-17 12:10:00,31.8,31.82,31.79,31.82,74500.0,27.2485,27.2656,27.2399,27.2656,74500.0
2009-12-17 12:15:00,31.82,31.84,31.8,31.8,81900.0,27.2656,27.2828,27.2485,27.2485,81900.0
2009-12-17 12:20:00,31.8,31.83,31.78,31.78,49700.0,27.2485,27.2742,27.2314,27.2314,49700.0
2009-12-17 12:25:00,31.78,31.79,31.74,31.74,59900.0,27.2314,27.2399,27.1971,27.1971,59900.0
2009-12-17 12:30:00,31.75,31.78,31.74,31.77,67200.0,27.2057,27.2314,27.1971,27.2228,67200.0
2009-12-17 12:35:00,31.78,31.78,31.74,31.76,75900.0,27.2314,27.2314,27.1971,27.2142,75900.0
2009-12-17 12:40:00,31.77,31.78,31.74,31.74,74300.0,27.2228,27.2314,27.1971,27.1971,74300.0
2009-12-17 12:45:00,31.74,31.75,31.66,31.66,138600.0,27.1971,27.2057,27.1285,27.1285,138600.0
2009-12-17 12:50:00,31.66,31.67,31.65,31.66,118900.0,27.1285,27.1371,27.12,27.1285,118900.0
2009-12-17 12:55:00,31.66,31.68,31.65,31.68,93300.0,27.1285,27.1457,27.12,27.1457,93300.0
2009-12-17 13:00:00,31.69,31.75,31.68,31.75,73000.0,27.1542,27.2057,27.1457,27.2057,73000.0
2009-12-17 13:05:00,31.75,31.77,31.74,31.76,28600.0,27.2057,27.2228,27.1971,27.2142,28600.0
2009-12-17 13:10:00,31.76,31.77,31.74,31.76,35800.0,27.2142,27.2228,27.1971,27.2142,35800.0
2009-12-17 13:15:00,31.77,31.77,31.76,31.76,15600.0,27.2228,27.2228,27.2142,27.2142,15600.0
2009-12-17 13:20:00,31.76,31.77,31.76,31.76,11800.0,27.2142,27.2228,27.2142,27.2142,11800.0
2009-12-17 13:25:00,31.77,31.8,31.76,31.78,60200.0,27.2228,27.2485,27.2142,27.2314,60200.0
2009-12-17 13:30:00,31.79,31.8,31.78,31.78,298200.0,27.2399,27.2485,27.2314,27.2314,298200.0
2009-12-17 13:35:00,31.78,31.79,31.78,31.78,69200.0,27.2314,27.2399,27.2314,27.2314,69200.0
2009-12-17 13:40:00,31.79,31.79,31.76,31.76,55900.0,27.2399,27.2399,27.2142,27.2142,55900.0
2009-12-17 13:45:00,31.77,31.77,31.72,31.72,42700.0,27.2228,27.2228,27.18,27.18,42700.0
2009-12-17 13:50:00,31.72,31.75,31.71,31.74,84600.0,27.18,27.2057,27.1714,27.1971,84600.0
2009-12-17 13:55:00,31.75,31.76,31.74,31.74,96800.0,27.2057,27.2142,27.1971,27.1971,96800.0
2009-12-17 14:00:00,31.75,31.76,31.73,31.75,79100.0,27.2057,27.2142,27.1885,27.2057,79100.0
2009-12-17 14:05:00,31.75,31.79,31.75,31.76,590300.0,27.2057,27.2399,27.2057,27.2142,590300.0
2009-12-17 14:10:00,31.76,31.79,31.75,31.78,114800.0,27.2142,27.2399,27.2057,27.2314,114800.0
2009-12-17 14:15:00,31.78,31.79,31.77,31.77,100900.0,27.2314,27.2399,27.2228,27.2228,100900.0
2009-12-17 14:20:00,31.77,31.79,31.76,31.76,99000.0,27.2228,27.2399,27.2142,27.2142,99000.0
2009-12-17 14:25:00,31.78,31.82,31.71,31.81,246700.0,27.2314,27.2656,27.1714,27.2571,246700.0
2009-12-17 14:30:00,31.82,31.85,31.79,31.82,248000.0,27.2656,27.2913,27.2399,27.2656,248000.0
2009-12-17 14:35:00,31.82,31.87,31.8,31.85,80100.0,27.2656,27.3085,27.2485,27.2913,80100.0
2009-12-17 14:40:00,31.85,31.85,31.83,31.84,40400.0,27.2913,27.2913,27.2742,27.2828,40400.0
2009-12-17 14:45:00,31.84,31.84,31.79,31.79,54100.0,27.2828,27.2828,27.2399,27.2399,54100.0
2009-12-17 14:50:00,31.79,31.8,31.78,31.79,51300.0,27.2399,27.2485,27.2314,27.2399,51300.0
2009-12-17 14:55:00,31.79,31.81,31.79,31.81,39800.0,27.2399,27.2571,27.2399,27.2571,39800.0
2009-12-17 15:00:00,31.8,31.81,31.78,31.78,45600.0,27.2485,27.2571,27.2314,27.2314,45600.0
2009-12-17 15:05:00,31.79,31.82,31.79,31.8,62500.0,27.2399,27.2656,27.2399,27.2485,62500.0
2009-12-17 15:10:00,31.81,31.81,31.79,31.79,162400.0,27.2571,27.2571,27.2399,27.2399,162400.0
2009-12-17 15:15:00,31.79,31.81,31.78,31.81,105000.0,27.2399,27.2571,27.2314,27.2571,105000.0
2009-12-17 15:20:00,31.81,31.88,31.8,31.88,281900.0,27.2571,27.3171,27.2485,27.3171,281900.0
2009-12-17 15:25:00,31.87,31.91,31.87,31.9,236700.0,27.3085,27.3428,27.3085,27.3342,236700.0
2009-12-17 15:30:00,31.9,31.99,31.9,31.99,421900.0,27.3342,27.4113,27.3342,27.4113,421900.0
2009-12-17 15:35:00,31.99,32.0,31.94,31.99,455800.0,27.4113,27.4199,27.3685,27.4113,455800.0
2009-12-17 15:40:00,31.98,32.07,31.97,32.06,521000.0,27.4027,27.4799,27.3942,27.4713,521000.0
2009-12-17 15:45:00,32.05,32.06,32.03,32.05,408600.0,27.4627,27.4713,27.4456,27.4627,408600.0
2009-12-17 15:50:00,32.05,32.05,31.97,31.98,398900.0,27.4627,27.4627,27.3942,27.4027,398900.0
2009-12-17 15:55:00,31.98,32.0,31.95,31.96,664400.0,27.4027,27.4199,27.377,27.3856,664400.0
2009-12-18 09:30:00,32.08,32.12,31.97,32.02,3229100.0,27.4884,27.5227,27.3942,27.437,3229100.0
2009-12-18 09:35:00,32.01,32.05,31.89,32.02,149600.0,27.4284,27.4627,27.3256,27.437,149600.0
2009-12-18 09:40:00,32.03,32.04,31.91,32.04,82100.0,27.4456,27.4542,27.3428,27.4542,82100.0
2009-12-18 09:45:00,32.04,32.12,32.0,32.0,96800.0,27.4542,27.5227,27.4199,27.4199,96800.0
2009-12-18 09:50:00,32.0,32.06,31.98,32.05,130900.0,27.4199,27.4713,27.4027,27.4627,130900.0
2009-12-18 09:55:00,32.04,32.12,32.03,32.08,110300.0,27.4542,27.5227,27.4456,27.4884,110300.0
2009-12-18 10:00:00,32.08,32.14,32.06,32.14,202500.0,27.4884,27.5398,27.4713,27.5398,202500.0
2009-12-18 10:05:00,32.14,32.17,32.13,32.13,210900.0,27.5398,27.5655,27.5313,27.5313,210900.0
2009-12-18 10:10:00,32.13,32.15,32.11,32.13,138500.0,27.5313,27.5484,27.5141,27.5313,138500.0
2009-12-18 10:15:00,32.13,32.16,32.11,32.12,124900.0,27.5313,27.557,27.5141,27.5227,124900.0
2009-12-18 10:20:00,32.12,32.12,31.95,31.96,134000.0,27.5227,27.5227,27.377,27.3856,134000.0
2009-12-18 10:25:00,31.95,31.96,31.93,31.93,100700.0,27.377,27.3856,27.3599,27.3599,100700.0
2009-12-18 10:30:00,31.94,31.94,31.87,31.88,95400.0,27.3685,27.3685,27.3085,27.3171,95400.0
2009-12-18 10:35:00,31.88,31.89,31.82,31.86,218400.0,27.3171,27.3256,27.2656,27.2999,218400.0
2009-12-18 10:40:00,31.85,31.96,31.84,31.96,183300.0,27.2913,27.3856,27.2828,27.3856,183300.0
2009-12-18 10:45:00,31.96,31.96,31.83,31.85,116500.0,27.3856,27.3856,27.2742,27.2913,116500.0
2009-12-18 10:50:00,31.83,31.86,31.83,31.86,156100.0,27.2742,27.2999,27.2742,27.2999,156100.0
2009-12-18 10:55:00,31.86,31.9,31.86,31.87,76900.0,27.2999,27.3342,27.2999,27.3085,76900.0
2009-12-18 11:00:00,31.86,31.88,31.84,31.86,159900.0,27.2999,27.3171,27.2828,27.2999,159900.0
2009-12-18 11:05:00,31.86,31.86,31.72,31.73,96600.0,27.2999,27.2999,27.18,27.1885,96600.0
2009-12-18 11:10:00,31.72,31.74,31.67,31.68,107200.0,27.18,27.1971,27.1371,27.1457,107200.0
2009-12-18 11:15:00,31.67,31.69,31.58,31.62,310500.0,27.1371,27.1542,27.06,27.0943,310500.0
2009-12-18 11:20:00,31.63,31.7,31.62,31.69,63900.0,27.1028,27.1628,27.0943,27.1542,63900.0
2009-12-18 11:25:00,31.69,31.73,31.69,31.69,75500.0,27.1542,27.1885,27.1542,27.1542,75500.0
2009-12-18 11:30:00,31.7,31.72,31.65,31.68,61900.0,27.1628,27.18,27.12,27.1457,61900.0
2009-12-18 11:35:00,31.68,31.69,31.63,31.65,50600.0,27.1457,27.1542,27.1028,27.12,50600.0
2009-12-18 11:40:00,31.66,31.7,31.65,31.69,61300.0,27.1285,27.1628,27.12,27.1542,61300.0
2009-12-18 11:45:00,31.69,31.72,31.68,31.72,53700.0,27.1542,27.18,27.1457,27.18,53700.0
2009-12-18 11:50:00,31.72,31.81,31.72,31.81,111700.0,27.18,27.2571,27.18,27.2571,111700.0
2009-12-18 11:55:00,31.81,31.82,31.78,31.82,147600.0,27.2571,27.2656,27.2314,27.2656,147600.0
2009-12-18 12:00:00,31.82,31.83,31.81,31.83,108700.0,27.2656,27.2742,27.2571,27.2742,108700.0
2009-12-18 12:05:00,31.83,31.86,31.81,31.86,97800.0,27.2742,27.2999,27.2571,27.2999,97800.0
2009-12-18 12:10:00,31.86,31.87,31.84,31.86,119300.0,27.2999,27.3085,27.2828,27.2999,119300.0
2009-12-18 12:15:00,31.86,31.93,31.86,31.92,242000.0,27.2999,27.3599,27.2999,27.3513,242000.0
2009-12-18 12:20:00,31.92,31.95,31.91,31.94,175300.0,27.3513,27.377,27.3428,27.3685,175300.0
2009-12-18 12:25:00,31.94,31.98,31.93,31.93,195400.0,27.3685,27.4027,27.3599,27.3599,195400.0
2009-12-18 12:30:00,31.93,31.97,31.93,31.97,100600.0,27.3599,27.3942,27.3599,27.3942,100600.0
2009-12-18 12:35:00,31.97,31.97,31.94,31.97,128700.0,27.3942,27.3942,27.3685,27.3942,128700.0
2009-12-18 12:40:00,31.97,31.99,31.93,31.98,221500.0,27.3942,27.4113,27.3599,27.4027,221500.0
2009-12-18 12:45:00,31.97,31.98,31.94,31.96,147300.0,27.3942,27.4027,27.3685,27.3856,147300.0
2009-12-18 12:50:00,31.96,31.98,31.94,31.97,154200.0,27.3856,27.4027,27.3685,27.3942,154200.0
2009-12-18 12:55:00,31.97,31.98,31.92,31.92,120400.0,27.3942,27.4027,27.3513,27.3513,120400.0
2009-12-18 13:00:00,31.93,31.94,31.92,31.93,83400.0,27.3599,27.3685,27.3513,27.3599,83400.0
2009-12-18 13:05:00,31.92,31.93,31.92,31.93,19000.0,27.3513,27.3599,27.3513,27.3599,19000.0
2009-12-18 13:10:00,31.93,31.95,31.9,31.92,200300.0,27.3599,27.377,27.3342,27.3513,200300.0
2009-12-18 13:15:00,31.92,31.93,31.88,31.9,88400.0,27.3513,27.3599,27.3171,27.3342,88400.0
2009-12-18 13:20:00,31.91,31.95,31.88,31.95,164800.0,27.3428,27.377,27.3171,27.377,164800.0
2009-12-18 13:25:00,31.94,31.96,31.92,31.94,181500.0,27.3685,27.3856,27.3513,27.3685,181500.0
2009-12-18 13:30:00,31.94,31.95,31.92,31.93,90500.0,27.3685,27.377,27.3513,27.3599,90500.0
2009-12-18 13:35:00,31.92,31.96,31.92,31.93,84700.0,27.3513,27.3856,27.3513,27.3599,84700.0
2009-12-18 13:40:00,31.93,31.98,31.93,31.97,96400.0,27.3599,27.4027,27.3599,27.3942,96400.0
2009-12-18 13:45:00,31.97,32.03,31.92,31.99,214900.0,27.3942,27.4456,27.3513,27.4113,214900.0
2009-12-18 13:50:00,31.99,32.0,31.96,31.97,94300.0,27.4113,27.4199,27.3856,27.3942,94300.0
2009-12-18 13:55:00,31.96,31.97,31.94,31.94,53900.0,27.3856,27.3942,27.3685,27.3685,53900.0
2009-12-18 14:00:00,31.95,31.99,31.93,31.99,122500.0,27.377,27.4113,27.3599,27.4113,122500.0
2009-12-18 14:05:00,31.98,31.99,31.97,31.97,36700.0,27.4027,27.4113,27.3942,27.3942,36700.0
2009-12-18 14:10:00,31.98,31.98,31.93,31.93,80900.0,27.4027,27.4027,27.3599,27.3599,80900.0
2009-12-18 14:15:00,31.93,31.94,31.92,31.92,50900.0,27.3599,27.3685,27.3513,27.3513,50900.0
2009-12-18 14:20:00,31.93,31.94,31.89,31.91,121800.0,27.3599,27.3685,27.3256,27.3428,121800.0
2009-12-18 14:25:00,31.91,31.91,31.89,31.91,46500.0,27.3428,27.3428,27.3256,27.3428,46500.0
2009-12-18 14:30:00,31.91,31.91,31.89,31.89,84400.0,27.3428,27.3428,27.3256,27.3256,84400.0
2009-12-18 14:35:00,31.9,31.91,31.88,31.91,48400.0,27.3342,27.3428,27.3171,27.3428,48400.0
2009-12-18 14:40:00,31.91,31.91,31.89,31.89,26900.0,27.3428,27.3428,27.3256,27.3256,26900.0
2009-12-18 14:45:00,31.89,31.9,31.88,31.89,67600.0,27.3256,27.3342,27.3171,27.3256,67600.0
2009-12-18 14:50:00,31.89,31.89,31.86,31.89,77100.0,27.3256,27.3256,27.2999,27.3256,77100.0
2009-12-18 14:55:00,31.89,31.92,31.89,31.91,41200.0,27.3256,27.3513,27.3256,27.3428,41200.0
2009-12-18 15:00:00,31.91,31.92,31.88,31.9,84400.0,27.3428,27.3513,27.3171,27.3342,84400.0
2009-12-18 15:05:00,31.89,31.9,31.88,31.89,78500.0,27.3256,27.3342,27.3171,27.3256,78500.0
2009-12-18 15:10:00,31.88,31.9,31.87,31.88,77600.0,27.3171,27.3342,27.3085,27.3171,77600.0
2009-12-18 15:15:00,31.87,31.92,31.86,31.91,123100.0,27.3085,27.3513,27.2999,27.3428,123100.0
2009-12-18 15:20:00,31.9,31.91,31.88,31.89,78000.0,27.3342,27.3428,27.3171,27.3256,78000.0
2009-12-18 15:25:00,31.88,31.88,31.85,31.86,109100.0,27.3171,27.3171,27.2913,27.2999,109100.0
2009-12-18 15:30:00,31.86,31.87,31.84,31.87,142200.0,27.2999,27.3085,27.2828,27.3085,142200.0
2009-12-18 15:35:00,31.87,31.87,31.85,31.85,94900.0,27.3085,27.3085,27.2913,27.2913,94900.0
2009-12-18 15:40:00,31.85,31.89,31.85,31.89,156200.0,27.2913,27.3256,27.2913,27.3256,156200.0
2009-12-18 15:45:00,31.89,31.9,31.88,31.89,137500.0,27.3256,27.3342,27.3171,27.3256,137500.0
2009-12-18 15:50:00,31.9,31.94,31.89,31.94,252200.0,27.3342,27.3685,27.3256,27.3685,252200.0
2009-12-18 15:55:00,31.94,31.98,31.93,31.98,502300.0,27.3685,27.4027,27.3599,27.4027,502300.0
2009-12-21 09:30:00,32.06,32.25,31.99,32.25,287600.0,27.4713,27.6341,27.4113,27.6341,287600.0
2009-12-21 09:35:00,32.25,32.35,32.19,32.2,185800.0,27.6341,27.7198,27.5827,27.5913,185800.0
2009-12-21 09:40:00,32.2,32.28,32.17,32.25,107100.0,27.5913,27.6598,27.5655,27.6341,107100.0
2009-12-21 09:45:00,32.25,32.32,32.23,32.25,116800.0,27.6341,27.6941,27.617,27.6341,116800.0
2009-12-21 09:50:00,32.25,32.26,32.17,32.21,157300.0,27.6341,27.6427,27.5655,27.5998,157300.0
2009-12-21 09:55:00,32.22,32.28,32.2,32.28,88400.0,27.6084,27.6598,27.5913,27.6598,88400.0
2009-12-21 10:00:00,32.28,32.42,32.27,32.37,147200.0,27.6598,27.7798,27.6512,27.7369,147200.0
2009-12-21 10:05:00,32.38,32.42,32.35,32.37,63400.0,27.7455,27.7798,27.7198,27.7369,63400.0
2009-12-21 10:10:00,32.38,32.49,32.37,32.48,133700.0,27.7455,27.8397,27.7369,27.8312,133700.0
2009-12-21 10:15:00,32.48,32.49,32.4,32.4,92000.0,27.8312,27.8397,27.7626,27.7626,92000.0
2009-12-21 10:20:00,32.4,32.41,32.36,32.38,74500.0,27.7626,27.7712,27.7283,27.7455,74500.0
2009-12-21 10:25:00,32.38,32.39,32.34,32.35,84400.0,27.7455,27.7541,27.7112,27.7198,84400.0
2009-12-21 10:30:00,32.35,32.4,32.34,32.37,114400.0,27.7198,27.7626,27.7112,27.7369,114400.0
2009-12-21 10:35:00,32.38,32.39,32.34,32.38,58800.0,27.7455,27.7541,27.7112,27.7455,58800.0
2009-12-21 10:40:00,32.39,32.42,32.38,32.4,125100.0,27.7541,27.7798,27.7455,27.7626,125100.0
2009-12-21 10:45:00,32.4,32.42,32.38,32.4,151300.0,27.7626,27.7798,27.7455,27.7626,151300.0
2009-12-21 10:50:00,32.4,32.42,32.39,32.4,68000.0,27.7626,27.7798,27.7541,27.7626,68000.0
2009-12-21 10:55:00,32.4,32.41,32.4,32.4,49800.0,27.7626,27.7712,27.7626,27.7626,49800.0
2009-12-21 11:00:00,32.41,32.41,32.39,32.41,146000.0,27.7712,27.7712,27.7541,27.7712,146000.0
2009-12-21 11:05:00,32.4,32.45,32.4,32.43,53600.0,27.7626,27.8055,27.7626,27.7883,53600.0
2009-12-21 11:10:00,32.42,32.45,32.42,32.44,40100.0,27.7798,27.8055,27.7798,27.7969,40100.0
2009-12-21 11:15:00,32.44,32.44,32.4,32.4,77900.0,27.7969,27.7969,27.7626,27.7626,77900.0
2009-12-21 11:20:00,32.4,32.41,32.4,32.4,92800.0,27.7626,27.7712,27.7626,27.7626,92800.0
2009-12-21 11:25:00,32.4,32.41,32.4,32.4,36100.0,27.7626,27.7712,27.7626,27.7626,36100.0
2009-12-21 11:30:00,32.4,32.44,32.38,32.4,79500.0,27.7626,27.7969,27.7455,27.7626,79500.0
2009-12-21 11:35:00,32.41,32.44,32.4,32.43,43500.0,27.7712,27.7969,27.7626,27.7883,43500.0
2009-12-21 11:40:00,32.43,32.44,32.4,32.42,75600.0,27.7883,27.7969,27.7626,27.7798,75600.0
2009-12-21 11:45:00,32.41,32.42,32.37,32.37,159900.0,27.7712,27.7798,27.7369,27.7369,159900.0
2009-12-21 11:50:00,32.38,32.4,32.37,32.38,134500.0,27.7455,27.7626,27.7369,27.7455,134500.0
2009-12-21 11:55:00,32.38,32.41,32.38,32.39,61100.0,27.7455,27.7712,27.7455,27.7541,61100.0
2009-12-21 12:00:00,32.4,32.44,32.39,32.44,77400.0,27.7626,27.7969,27.7541,27.7969,77400.0
2009-12-21 12:05:00,32.44,32.49,32.43,32.49,88400.0,27.7969,27.8397,27.7883,27.8397,88400.0
2009-12-21 12:10:00,32.49,32.49,32.45,32.45,47700.0,27.8397,27.8397,27.8055,27.8055,47700.0
2009-12-21 12:15:00,32.45,32.46,32.43,32.46,59700.0,27.8055,27.814,27.7883,27.814,59700.0
2009-12-21 12:20:00,32.46,32.47,32.44,32.45,32000.0,27.814,27.8226,27.7969,27.8055,32000.0
2009-12-21 12:25:00,32.45,32.45,32.42,32.45,59100.0,27.8055,27.8055,27.7798,27.8055,59100.0
2009-12-21 12:30:00,32.44,32.45,32.42,32.43,57500.0,27.7969,27.8055,27.7798,27.7883,57500.0
2009-12-21 12:35:00,32.43,32.44,32.41,32.41,56300.0,27.7883,27.7969,27.7712,27.7712,56300.0
2009-12-21 12:40:00,32.42,32.42,32.4,32.41,68900.0,27.7798,27.7798,27.7626,27.7712,68900.0
2009-12-21 12:45:00,32.42,32.42,32.4,32.4,85900.0,27.7798,27.7798,27.7626,27.7626,85900.0
2009-12-21 12:50:00,32.4,32.44,32.4,32.43,51900.0,27.7626,27.7969,27.7626,27.7883,51900.0
2009-12-21 12:55:00,32.43,32.47,32.42,32.45,32900.0,27.7883,27.8226,27.7798,27.8055,32900.0
2009-12-21 13:00:00,32.46,32.46,32.41,32.41,44700.0,27.814,27.814,27.7712,27.7712,44700.0
2009-12-21 13:05:00,32.43,32.43,32.4,32.42,69900.0,27.7883,27.7883,27.7626,27.7798,69900.0
2009-12-21 13:10:00,32.42,32.44,32.4,32.43,74000.0,27.7798,27.7969,27.7626,27.7883,74000.0
2009-12-21 13:15:00,32.44,32.45,32.41,32.41,71900.0,27.7969,27.8055,27.7712,27.7712,71900.0
2009-12-21 13:20:00,32.41,32.43,32.41,32.43,50700.0,27.7712,27.7883,27.7712,27.7883,50700.0
2009-12-21 13:25:00,32.42,32.43,32.42,32.43,13700.0,27.7798,27.7883,27.7798,27.7883,13700.0
2009-12-21 13:30:00,32.43,32.44,32.42,32.42,52600.0,27.7883,27.7969,27.7798,27.7798,52600.0
2009-12-21 13:35:00,32.42,32.43,32.41,32.42,38400.0,27.7798,27.7883,27.7712,27.7798,38400.0
2009-12-21 13:40:00,32.41,32.43,32.41,32.42,44500.0,27.7712,27.7883,27.7712,27.7798,44500.0
2009-12-21 13:45:00,32.43,32.43,32.41,32.41,33500.0,27.7883,27.7883,27.7712,27.7712,33500.0
2009-12-21 13:50:00,32.42,32.44,32.4,32.43,40800.0,27.7798,27.7969,27.7626,27.7883,40800.0
2009-12-21 13:55:00,32.43,32.45,32.43,32.45,42200.0,27.7883,27.8055,27.7883,27.8055,42200.0
2009-12-21 14:00:00,32.45,32.45,32.41,32.41,51400.0,27.8055,27.8055,27.7712,27.7712,51400.0
2009-12-21 14:05:00,32.41,32.44,32.4,32.43,50100.0,27.7712,27.7969,27.7626,27.7883,50100.0
2009-12-21 14:10:00,32.43,32.45,32.43,32.45,37500.0,27.7883,27.8055,27.7883,27.8055,37500.0
2009-12-21 14:15:00,32.45,32.47,32.43,32.43,79900.0,27.8055,27.8226,27.7883,27.7883,79900.0
2009-12-21 14:20:00,32.43,32.46,32.42,32.43,61100.0,27.7883,27.814,27.7798,27.7883,61100.0
2009-12-21 14:25:00,32.42,32.43,32.42,32.43,17400.0,27.7798,27.7883,27.7798,27.7883,17400.0
2009-12-21 14:30:00,32.42,32.43,32.4,32.41,88800.0,27.7798,27.7883,27.7626,27.7712,88800.0
2009-12-21 14:35:00,32.42,32.42,32.4,32.41,43800.0,27.7798,27.7798,27.7626,27.7712,43800.0
2009-12-21 14:40:00,32.41,32.42,32.39,32.41,129900.0,27.7712,27.7798,27.7541,27.7712,129900.0
2009-12-21 14:45:00,32.41,32.42,32.4,32.4,74700.0,27.7712,27.7798,27.7626,27.7626,74700.0
2009-12-21 14:50:00,32.4,32.43,32.4,32.41,110900.0,27.7626,27.7883,27.7626,27.7712,110900.0
2009-12-21 14:55:00,32.42,32.43,32.41,32.42,51500.0,27.7798,27.7883,27.7712,27.7798,51500.0
2009-12-21 15:00:00,32.42,32.43,32.41,32.41,32100.0,27.7798,27.7883,27.7712,27.7712,32100.0
2009-12-21 15:05:00,32.41,32.43,32.41,32.42,73300.0,27.7712,27.7883,27.7712,27.7798,73300.0
2009-12-21 15:10:00,32.42,32.44,32.4,32.41,123200.0,27.7798,27.7969,27.7626,27.7712,123200.0
2009-12-21 15:15:00,32.4,32.41,32.4,32.4,150700.0,27.7626,27.7712,27.7626,27.7626,150700.0
2009-12-21 15:20:00,32.41,32.41,32.4,32.41,32600.0,27.7712,27.7712,27.7626,27.7712,32600.0
2009-12-21 15:25:00,32.4,32.42,32.4,32.42,130300.0,27.7626,27.7798,27.7626,27.7798,130300.0
2009-12-21 15:30:00,32.42,32.43,32.39,32.43,226000.0,27.7798,27.7883,27.7541,27.7883,226000.0
2009-12-21 15:35:00,32.43,32.43,32.4,32.43,146200.0,27.7883,27.7883,27.7626,27.7883,146200.0
2009-12-21 15:40:00,32.43,32.43,32.4,32.41,113700.0,27.7883,27.7883,27.7626,27.7712,113700.0
2009-12-21 15:45:00,32.4,32.42,32.4,32.4,94000.0,27.7626,27.7798,27.7626,27.7626,94000.0
2009-12-21 15:50:00,32.41,32.41,32.36,32.4,181900.0,27.7712,27.7712,27.7283,27.7626,181900.0
2009-12-21 15:55:00,32.41,32.41,32.35,32.39,352200.0,27.7712,27.7712,27.7198,27.7541,352200.0
2009-12-22 09:30:00,32.31,32.4,32.22,32.27,254900.0,27.6855,27.7626,27.6084,27.6512,254900.0
2009-12-22 09:35:00,32.27,32.43,32.27,32.38,145100.0,27.6512,27.7883,27.6512,27.7455,145100.0
2009-12-22 09:40:00,32.36,32.49,32.36,32.4,81900.0,27.7283,27.8397,27.7283,27.7626,81900.0
2009-12-22 09:45:00,32.4,32.43,32.31,32.43,108400.0,27.7626,27.7883,27.6855,27.7883,108400.0
2009-12-22 09:50:00,32.42,32.44,32.37,32.37,73800.0,27.7798,27.7969,27.7369,27.7369,73800.0
2009-12-22 09:55:00,32.38,32.41,32.36,32.39,46200.0,27.7455,27.7712,27.7283,27.7541,46200.0
2009-12-22 10:00:00,32.4,32.5,32.38,32.42,156300.0,27.7626,27.8483,27.7455,27.7798,156300.0
2009-12-22 10:05:00,32.43,32.5,32.42,32.5,111300.0,27.7883,27.8483,27.7798,27.8483,111300.0
2009-12-22 10:10:00,32.49,32.49,32.43,32.43,144200.0,27.8397,27.8397,27.7883,27.7883,144200.0
2009-12-22 10:15:00,32.43,32.45,32.41,32.41,93400.0,27.7883,27.8055,27.7712,27.7712,93400.0
2009-12-22 10:20:00,32.41,32.44,32.4,32.43,57900.0,27.7712,27.7969,27.7626,27.7883,57900.0
2009-12-22 10:25:00,32.43,32.46,32.42,32.43,94500.0,27.7883,27.814,27.7798,27.7883,94500.0
2009-12-22 10:30:00,32.44,32.45,32.42,32.42,114600.0,27.7969,27.8055,27.7798,27.7798,114600.0
2009-12-22 10:35:00,32.43,32.46,32.42,32.46,40900.0,27.7883,27.814,27.7798,27.814,40900.0
2009-12-22 10:40:00,32.46,32.46,32.4,32.41,94200.0,27.814,27.814,27.7626,27.7712,94200.0
2009-12-22 10:45:00,32.41,32.42,32.41,32.41,58600.0,27.7712,27.7798,27.7712,27.7712,58600.0
2009-12-22 10:50:00,32.42,32.43,32.41,32.43,65100.0,27.7798,27.7883,27.7712,27.7883,65100.0
2009-12-22 10:55:00,32.43,32.44,32.42,32.42,43500.0,27.7883,27.7969,27.7798,27.7798,43500.0
2009-12-22 11:00:00,32.43,32.43,32.35,32.39,160900.0,27.7883,27.7883,27.7198,27.7541,160900.0
2009-12-22 11:05:00,32.38,32.42,32.38,32.41,49800.0,27.7455,27.7798,27.7455,27.7712,49800.0
2009-12-22 11:10:00,32.42,32.46,32.41,32.44,99100.0,27.7798,27.814,27.7712,27.7969,99100.0
2009-12-22 11:15:00,32.44,32.46,32.41,32.42,56200.0,27.7969,27.814,27.7712,27.7798,56200.0
2009-12-22 11:20:00,32.41,32.44,32.4,32.42,115500.0,27.7712,27.7969,27.7626,27.7798,115500.0
2009-12-22 11:25:00,32.42,32.42,32.4,32.4,60400.0,27.7798,27.7798,27.7626,27.7626,60400.0
2009-12-22 11:30:00,32.4,32.41,32.37,32.38,388400.0,27.7626,27.7712,27.7369,27.7455,388400.0
2009-12-22 11:35:00,32.37,32.4,32.35,32.4,94100.0,27.7369,27.7626,27.7198,27.7626,94100.0
2009-12-22 11:40:00,32.4,32.41,32.39,32.41,47700.0,27.7626,27.7712,27.7541,27.7712,47700.0
2009-12-22 11:45:00,32.4,32.41,32.4,32.4,17500.0,27.7626,27.7712,27.7626,27.7626,17500.0
2009-12-22 11:50:00,32.41,32.41,32.4,32.4,55300.0,27.7712,27.7712,27.7626,27.7626,55300.0
2009-12-22 11:55:00,32.4,32.42,32.4,32.42,86500.0,27.7626,27.7798,27.7626,27.7798,86500.0
2009-12-22 12:00:00,32.42,32.42,32.39,32.4,57100.0,27.7798,27.7798,27.7541,27.7626,57100.0
2009-12-22 12:05:00,32.4,32.41,32.38,32.41,128800.0,27.7626,27.7712,27.7455,27.7712,128800.0
2009-12-22 12:10:00,32.41,32.42,32.4,32.4,44100.0,27.7712,27.7798,27.7626,27.7626,44100.0
2009-12-22 12:15:00,32.4,32.41,32.39,32.39,99600.0,27.7626,27.7712,27.7541,27.7541,99600.0
2009-12-22 12:20:00,32.4,32.41,32.39,32.41,45800.0,27.7626,27.7712,27.7541,27.7712,45800.0
2009-12-22 12:25:00,32.41,32.42,32.39,32.42,106200.0,27.7712,27.7798,27.7541,27.7798,106200.0
2009-12-22 12:30:00,32.42,32.42,32.4,32.41,71800.0,27.7798,27.7798,27.7626,27.7712,71800.0
2009-12-22 12:35:00,32.41,32.44,32.41,32.42,45300.0,27.7712,27.7969,27.7712,27.7798,45300.0
2009-12-22 12:40:00,32.42,32.43,32.4,32.42,80000.0,27.7798,27.7883,27.7626,27.7798,80000.0
2009-12-22 12:45:00,32.41,32.42,32.4,32.42,33200.0,27.7712,27.7798,27.7626,27.7798,33200.0
2009-12-22 12:50:00,32.41,32.43,32.4,32.43,67500.0,27.7712,27.7883,27.7626,27.7883,67500.0
2009-12-22 12:55:00,32.44,32.44,32.42,32.42,21900.0,27.7969,27.7969,27.7798,27.7798,21900.0
2009-12-22 13:00:00,32.42,32.42,32.4,32.41,85400.0,27.7798,27.7798,27.7626,27.7712,85400.0
2009-12-22 13:05:00,32.42,32.44,32.4,32.44,118400.0,27.7798,27.7969,27.7626,27.7969,118400.0
2009-12-22 13:10:00,32.44,32.44,32.41,32.41,49200.0,27.7969,27.7969,27.7712,27.7712,49200.0
2009-12-22 13:15:00,32.42,32.42,32.4,32.4,52700.0,27.7798,27.7798,27.7626,27.7626,52700.0
2009-12-22 13:20:00,32.4,32.41,32.36,32.36,96200.0,27.7626,27.7712,27.7283,27.7283,96200.0
2009-12-22 13:25:00,32.36,32.37,32.33,32.33,116800.0,27.7283,27.7369,27.7026,27.7026,116800.0
2009-12-22 13:30:00,32.33,32.38,32.33,32.33,198500.0,27.7026,27.7455,27.7026,27.7026,198500.0
2009-12-22 13:35:00,32.33,32.4,32.33,32.4,107700.0,27.7026,27.7626,27.7026,27.7626,107700.0
2009-12-22 13:40:00,32.4,32.41,32.37,32.41,79100.0,27.7626,27.7712,27.7369,27.7712,79100.0
2009-12-22 13:45:00,32.41,32.43,32.4,32.42,86400.0,27.7712,27.7883,27.7626,27.7798,86400.0
2009-12-22 13:50:00,32.42,32.45,32.41,32.45,176000.0,27.7798,27.8055,27.7712,27.8055,176000.0
2009-12-22 13:55:00,32.44,32.45,32.42,32.42,75300.0,27.7969,27.8055,27.7798,27.7798,75300.0
2009-12-22 14:00:00,32.41,32.42,32.36,32.37,101300.0,27.7712,27.7798,27.7283,27.7369,101300.0
2009-12-22 14:05:00,32.36,32.4,32.36,32.4,123400.0,27.7283,27.7626,27.7283,27.7626,123400.0
2009-12-22 14:10:00,32.4,32.4,32.37,32.38,39400.0,27.7626,27.7626,27.7369,27.7455,39400.0
2009-12-22 14:15:00,32.38,32.41,32.37,32.41,168700.0,27.7455,27.7712,27.7369,27.7712,168700.0
2009-12-22 14:20:00,32.4,32.41,32.39,32.4,119900.0,27.7626,27.7712,27.7541,27.7626,119900.0
2009-12-22 14:25:00,32.41,32.42,32.39,32.39,91400.0,27.7712,27.7798,27.7541,27.7541,91400.0
2009-12-22 14:30:00,32.4,32.4,32.37,32.38,72000.0,27.7626,27.7626,27.7369,27.7455,72000.0
2009-12-22 14:35:00,32.37,32.4,32.37,32.39,91300.0,27.7369,27.7626,27.7369,27.7541,91300.0
2009-12-22 14:40:00,32.4,32.4,32.39,32.39,27800.0,27.7626,27.7626,27.7541,27.7541,27800.0
2009-12-22 14:45:00,32.4,32.4,32.39,32.39,88300.0,27.7626,27.7626,27.7541,27.7541,88300.0
2009-12-22 14:50:00,32.4,32.4,32.36,32.36,82000.0,27.7626,27.7626,27.7283,27.7283,82000.0
2009-12-22 14:55:00,32.37,32.4,32.36,32.37,210600.0,27.7369,27.7626,27.7283,27.7369,210600.0
2009-12-22 15:00:00,32.36,32.37,32.31,32.36,97800.0,27.7283,27.7369,27.6855,27.7283,97800.0
2009-12-22 15:05:00,32.36,32.37,32.33,32.35,130800.0,27.7283,27.7369,27.7026,27.7198,130800.0
2009-12-22 15:10:00,32.35,32.36,32.3,32.3,142500.0,27.7198,27.7283,27.6769,27.6769,142500.0
2009-12-22 15:15:00,32.3,32.34,32.3,32.33,100500.0,27.6769,27.7112,27.6769,27.7026,100500.0
2009-12-22 15:20:00,32.34,32.36,32.33,32.34,136900.0,27.7112,27.7283,27.7026,27.7112,136900.0
2009-12-22 15:25:00,32.35,32.35,32.34,32.35,146500.0,27.7198,27.7198,27.7112,27.7198,146500.0
2009-12-22 15:30:00,32.35,32.35,32.31,32.34,302700.0,27.7198,27.7198,27.6855,27.7112,302700.0
2009-12-22 15:35:00,32.35,32.36,32.33,32.34,171300.0,27.7198,27.7283,27.7026,27.7112,171300.0
2009-12-22 15:40:00,32.34,32.35,32.3,32.3,92100.0,27.7112,27.7198,27.6769,27.6769,92100.0
2009-12-22 15:45:00,32.3,32.35,32.29,32.34,238200.0,27.6769,27.7198,27.6684,27.7112,238200.0
2009-12-22 15:50:00,32.35,32.35,32.32,32.32,129100.0,27.7198,27.7198,27.6941,27.6941,129100.0
2009-12-22 15:55:00,32.32,32.32,32.29,32.31,551800.0,27.6941,27.6941,27.6684,27.6855,551800.0
2009-12-23 09:30:00,32.31,32.46,32.31,32.41,185600.0,27.6855,27.814,27.6855,27.7712,185600.0
2009-12-23 09:35:00,32.4,32.44,32.25,32.43,150900.0,27.7626,27.7969,27.6341,27.7883,150900.0
2009-12-23 09:40:00,32.43,32.43,32.26,32.29,104900.0,27.7883,27.7883,27.6427,27.6684,104900.0
2009-12-23 09:45:00,32.3,32.31,32.28,32.3,41000.0,27.6769,27.6855,27.6598,27.6769,41000.0
2009-12-23 09:50:00,32.3,32.33,32.29,32.32,103000.0,27.6769,27.7026,27.6684,27.6941,103000.0
2009-12-23 09:55:00,32.33,32.39,32.32,32.38,110800.0,27.7026,27.7541,27.6941,27.7455,110800.0
2009-12-23 10:00:00,32.36,32.37,32.24,32.3,156100.0,27.7283,27.7369,27.6255,27.6769,156100.0
2009-12-23 10:05:00,32.3,32.3,32.2,32.2,67500.0,27.6769,27.6769,27.5913,27.5913,67500.0
2009-12-23 10:10:00,32.2,32.26,32.19,32.2,127800.0,27.5913,27.6427,27.5827,27.5913,127800.0
2009-12-23 10:15:00,32.2,32.21,32.19,32.19,195200.0,27.5913,27.5998,27.5827,27.5827,195200.0
2009-12-23 10:20:00,32.2,32.2,32.09,32.1,101000.0,27.5913,27.5913,27.497,27.5056,101000.0
2009-12-23 10:25:00,32.11,32.11,32.04,32.08,191300.0,27.5141,27.5141,27.4542,27.4884,191300.0
2009-12-23 10:30:00,32.09,32.18,32.08,32.18,133200.0,27.497,27.5741,27.4884,27.5741,133200.0
2009-12-23 10:35:00,32.18,32.24,32.17,32.24,82300.0,27.5741,27.6255,27.5655,27.6255,82300.0
2009-12-23 10:40:00,32.24,32.28,32.23,32.26,116500.0,27.6255,27.6598,27.617,27.6427,116500.0
2009-12-23 10:45:00,32.26,32.29,32.26,32.26,110900.0,27.6427,27.6684,27.6427,27.6427,110900.0
2009-12-23 10:50:00,32.26,32.29,32.26,32.28,113000.0,27.6427,27.6684,27.6427,27.6598,113000.0
2009-12-23 10:55:00,32.28,32.29,32.26,32.28,70000.0,27.6598,27.6684,27.6427,27.6598,70000.0
2009-12-23 11:00:00,32.28,32.28,32.27,32.28,29400.0,27.6598,27.6598,27.6512,27.6598,29400.0
2009-12-23 11:05:00,32.27,32.28,32.26,32.27,76000.0,27.6512,27.6598,27.6427,27.6512,76000.0
2009-12-23 11:10:00,32.26,32.29,32.25,32.28,46700.0,27.6427,27.6684,27.6341,27.6598,46700.0
2009-12-23 11:15:00,32.29,32.32,32.28,32.31,29800.0,27.6684,27.6941,27.6598,27.6855,29800.0
2009-12-23 11:20:00,32.31,32.34,32.31,32.34,36000.0,27.6855,27.7112,27.6855,27.7112,36000.0
2009-12-23 11:25:00,32.34,32.36,32.34,32.35,38800.0,27.7112,27.7283,27.7112,27.7198,38800.0
2009-12-23 11:30:00,32.35,32.36,32.3,32.32,85100.0,27.7198,27.7283,27.6769,27.6941,85100.0
2009-12-23 11:35:00,32.32,32.33,32.3,32.3,22200.0,27.6941,27.7026,27.6769,27.6769,22200.0
2009-12-23 11:40:00,32.31,32.33,32.26,32.27,56300.0,27.6855,27.7026,27.6427,27.6512,56300.0
2009-12-23 11:45:00,32.27,32.27,32.26,32.26,12700.0,27.6512,27.6512,27.6427,27.6427,12700.0
2009-12-23 11:50:00,32.27,32.3,32.26,32.28,74100.0,27.6512,27.6769,27.6427,27.6598,74100.0
2009-12-23 11:55:00,32.28,32.3,32.28,32.29,24700.0,27.6598,27.6769,27.6598,27.6684,24700.0
2009-12-23 12:00:00,32.29,32.3,32.29,32.29,40100.0,27.6684,27.6769,27.6684,27.6684,40100.0
2009-12-23 12:05:00,32.3,32.3,32.26,32.26,47400.0,27.6769,27.6769,27.6427,27.6427,47400.0
2009-12-23 12:10:00,32.26,32.28,32.26,32.26,49100.0,27.6427,27.6598,27.6427,27.6427,49100.0
2009-12-23 12:15:00,32.26,32.28,32.26,32.26,66100.0,27.6427,27.6598,27.6427,27.6427,66100.0
2009-12-23 12:20:00,32.25,32.25,32.23,32.23,39100.0,27.6341,27.6341,27.617,27.617,39100.0
2009-12-23 12:25:00,32.23,32.24,32.22,32.22,19600.0,27.617,27.6255,27.6084,27.6084,19600.0
2009-12-23 12:30:00,32.23,32.25,32.22,32.25,34100.0,27.617,27.6341,27.6084,27.6341,34100.0
2009-12-23 12:35:00,32.25,32.28,32.25,32.28,49500.0,27.6341,27.6598,27.6341,27.6598,49500.0
2009-12-23 12:40:00,32.28,32.3,32.28,32.3,52300.0,27.6598,27.6769,27.6598,27.6769,52300.0
2009-12-23 12:45:00,32.3,32.36,32.29,32.35,69300.0,27.6769,27.7283,27.6684,27.7198,69300.0
2009-12-23 12:50:00,32.36,32.4,32.36,32.38,107000.0,27.7283,27.7626,27.7283,27.7455,107000.0
2009-12-23 12:55:00,32.38,32.38,32.33,32.33,33400.0,27.7455,27.7455,27.7026,27.7026,33400.0
2009-12-23 13:00:00,32.33,32.34,32.3,32.31,55100.0,27.7026,27.7112,27.6769,27.6855,55100.0
2009-12-23 13:05:00,32.3,32.33,32.3,32.33,33700.0,27.6769,27.7026,27.6769,27.7026,33700.0
2009-12-23 13:10:00,32.33,32.34,32.32,32.34,44100.0,27.7026,27.7112,27.6941,27.7112,44100.0
2009-12-23 13:15:00,32.34,32.35,32.33,32.34,36100.0,27.7112,27.7198,27.7026,27.7112,36100.0
2009-12-23 13:20:00,32.34,32.36,32.32,32.32,98900.0,27.7112,27.7283,27.6941,27.6941,98900.0
2009-12-23 13:25:00,32.33,32.4,32.32,32.37,209900.0,27.7026,27.7626,27.6941,27.7369,209900.0
2009-12-23 13:30:00,32.37,32.41,32.36,32.41,65100.0,27.7369,27.7712,27.7283,27.7712,65100.0
2009-12-23 13:35:00,32.4,32.42,32.39,32.4,95600.0,27.7626,27.7798,27.7541,27.7626,95600.0
2009-12-23 13:40:00,32.41,32.41,32.4,32.4,16000.0,27.7712,27.7712,27.7626,27.7626,16000.0
2009-12-23 13:45:00,32.41,32.47,32.4,32.46,110400.0,27.7712,27.8226,27.7626,27.814,110400.0
2009-12-23 13:50:00,32.46,32.46,32.41,32.42,66600.0,27.814,27.814,27.7712,27.7798,66600.0
2009-12-23 13:55:00,32.42,32.42,32.39,32.42,41400.0,27.7798,27.7798,27.7541,27.7798,41400.0
2009-12-23 14:00:00,32.42,32.43,32.41,32.42,30400.0,27.7798,27.7883,27.7712,27.7798,30400.0
2009-12-23 14:05:00,32.41,32.45,32.41,32.42,61300.0,27.7712,27.8055,27.7712,27.7798,61300.0
2009-12-23 14:10:00,32.43,32.43,32.42,32.42,11900.0,27.7883,27.7883,27.7798,27.7798,11900.0
2009-12-23 14:15:00,32.43,32.44,32.41,32.42,41000.0,27.7883,27.7969,27.7712,27.7798,41000.0
2009-12-23 14:20:00,32.43,32.43,32.4,32.4,65900.0,27.7883,27.7883,27.7626,27.7626,65900.0
2009-12-23 14:25:00,32.41,32.41,32.35,32.38,42200.0,27.7712,27.7712,27.7198,27.7455,42200.0
2009-12-23 14:30:00,32.38,32.39,32.36,32.36,47900.0,27.7455,27.7541,27.7283,27.7283,47900.0
2009-12-23 14:35:00,32.36,32.39,32.34,32.39,141700.0,27.7283,27.7541,27.7112,27.7541,141700.0
2009-12-23 14:40:00,32.39,32.4,32.38,32.38,70800.0,27.7541,27.7626,27.7455,27.7455,70800.0
2009-12-23 14:45:00,32.39,32.43,32.39,32.41,60500.0,27.7541,27.7883,27.7541,27.7712,60500.0
2009-12-23 14:50:00,32.42,32.42,32.39,32.41,59100.0,27.7798,27.7798,27.7541,27.7712,59100.0
2009-12-23 14:55:00,32.41,32.41,32.39,32.4,47500.0,27.7712,27.7712,27.7541,27.7626,47500.0
2009-12-23 15:00:00,32.4,32.41,32.39,32.4,101000.0,27.7626,27.7712,27.7541,27.7626,101000.0
2009-12-23 15:05:00,32.4,32.42,32.39,32.42,69800.0,27.7626,27.7798,27.7541,27.7798,69800.0
2009-12-23 15:10:00,32.42,32.42,32.4,32.4,63200.0,27.7798,27.7798,27.7626,27.7626,63200.0
2009-12-23 15:15:00,32.4,32.42,32.39,32.42,114000.0,27.7626,27.7798,27.7541,27.7798,114000.0
2009-12-23 15:20:00,32.41,32.42,32.39,32.41,134300.0,27.7712,27.7798,27.7541,27.7712,134300.0
2009-12-23 15:25:00,32.4,32.41,32.4,32.4,20300.0,27.7626,27.7712,27.7626,27.7626,20300.0
2009-12-23 15:30:00,32.4,32.42,32.39,32.42,84100.0,27.7626,27.7798,27.7541,27.7798,84100.0
2009-12-23 15:35:00,32.42,32.43,32.39,32.42,112500.0,27.7798,27.7883,27.7541,27.7798,112500.0
2009-12-23 15:40:00,32.42,32.44,32.41,32.44,50400.0,27.7798,27.7969,27.7712,27.7969,50400.0
2009-12-23 15:45:00,32.44,32.44,32.4,32.4,144800.0,27.7969,27.7969,27.7626,27.7626,144800.0
2009-12-23 15:50:00,32.4,32.46,32.15,32.46,172700.0,27.7626,27.814,27.5484,27.814,172700.0
2009-12-23 15:55:00,32.45,32.47,32.44,32.46,320700.0,27.8055,27.8226,27.7969,27.814,320700.0
2009-12-24 09:30:00,32.02,32.13,31.94,32.12,691700.0,27.437,27.5313,27.3685,27.5227,691700.0
2009-12-24 09:35:00,32.12,32.16,32.12,32.12,142900.0,27.5227,27.557,27.5227,27.5227,142900.0
2009-12-24 09:40:00,32.13,32.15,32.05,32.15,167300.0,27.5313,27.5484,27.4627,27.5484,167300.0
2009-12-24 09:45:00,32.15,32.18,32.14,32.18,106800.0,27.5484,27.5741,27.5398,27.5741,106800.0
2009-12-24 09:50:00,32.17,32.22,32.17,32.21,167100.0,27.5655,27.6084,27.5655,27.5998,167100.0
2009-12-24 09:55:00,32.21,32.26,32.18,32.23,123600.0,27.5998,27.6427,27.5741,27.617,123600.0
2009-12-24 10:00:00,32.22,32.31,32.22,32.28,140300.0,27.6084,27.6855,27.6084,27.6598,140300.0
2009-12-24 10:05:00,32.29,32.31,32.24,32.31,117000.0,27.6684,27.6855,27.6255,27.6855,117000.0
2009-12-24 10:10:00,32.3,32.34,32.25,32.26,58800.0,27.6769,27.7112,27.6341,27.6427,58800.0
2009-12-24 10:15:00,32.26,32.3,32.26,32.3,79300.0,27.6427,27.6769,27.6427,27.6769,79300.0
2009-12-24 10:20:00,32.3,32.32,32.27,32.28,38400.0,27.6769,27.6941,27.6512,27.6598,38400.0
2009-12-24 10:25:00,32.28,32.32,32.27,32.29,49900.0,27.6598,27.6941,27.6512,27.6684,49900.0
2009-12-24 10:30:00,32.3,32.3,32.23,32.24,46200.0,27.6769,27.6769,27.617,27.6255,46200.0
2009-12-24 10:35:00,32.24,32.25,32.21,32.22,69100.0,27.6255,27.6341,27.5998,27.6084,69100.0
2009-12-24 10:40:00,32.22,32.25,32.21,32.24,77600.0,27.6084,27.6341,27.5998,27.6255,77600.0
2009-12-24 10:45:00,32.24,32.28,32.24,32.25,43500.0,27.6255,27.6598,27.6255,27.6341,43500.0
2009-12-24 10:50:00,32.24,32.25,32.23,32.25,45400.0,27.6255,27.6341,27.617,27.6341,45400.0
2009-12-24 10:55:00,32.25,32.25,32.21,32.22,63700.0,27.6341,27.6341,27.5998,27.6084,63700.0
2009-12-24 11:00:00,32.22,32.24,32.21,32.21,40300.0,27.6084,27.6255,27.5998,27.5998,40300.0
2009-12-24 11:05:00,32.21,32.22,32.19,32.19,48900.0,27.5998,27.6084,27.5827,27.5827,48900.0
2009-12-24 11:10:00,32.2,32.21,32.17,32.2,83200.0,27.5913,27.5998,27.5655,27.5913,83200.0
2009-12-24 11:15:00,32.2,32.25,32.2,32.25,40500.0,27.5913,27.6341,27.5913,27.6341,40500.0
2009-12-24 11:20:00,32.25,32.29,32.24,32.29,26100.0,27.6341,27.6684,27.6255,27.6684,26100.0
2009-12-24 11:25:00,32.29,32.29,32.21,32.21,41700.0,27.6684,27.6684,27.5998,27.5998,41700.0
2009-12-24 11:30:00,32.21,32.23,32.21,32.21,30100.0,27.5998,27.617,27.5998,27.5998,30100.0
2009-12-24 11:35:00,32.22,32.25,32.21,32.25,30700.0,27.6084,27.6341,27.5998,27.6341,30700.0
2009-12-24 11:40:00,32.25,32.26,32.24,32.26,34800.0,27.6341,27.6427,27.6255,27.6427,34800.0
2009-12-24 11:45:00,32.26,32.26,32.22,32.25,50400.0,27.6427,27.6427,27.6084,27.6341,50400.0
2009-12-24 11:50:00,32.26,32.26,32.25,32.26,29200.0,27.6427,27.6427,27.6341,27.6427,29200.0
2009-12-24 11:55:00,32.26,32.26,32.25,32.26,9900.0,27.6427,27.6427,27.6341,27.6427,9900.0
2009-12-24 12:00:00,32.26,32.27,32.24,32.24,55700.0,27.6427,27.6512,27.6255,27.6255,55700.0
2009-12-24 12:05:00,32.24,32.24,32.22,32.22,29800.0,27.6255,27.6255,27.6084,27.6084,29800.0
2009-12-24 12:10:00,32.22,32.23,32.2,32.22,91100.0,27.6084,27.617,27.5913,27.6084,91100.0
2009-12-24 12:15:00,32.21,32.22,32.2,32.21,26200.0,27.5998,27.6084,27.5913,27.5998,26200.0
2009-12-24 12:20:00,32.21,32.21,32.16,32.16,39300.0,27.5998,27.5998,27.557,27.557,39300.0
2009-12-24 12:25:00,32.17,32.22,32.16,32.22,35700.0,27.5655,27.6084,27.557,27.6084,35700.0
2009-12-24 12:30:00,32.22,32.24,32.22,32.24,15100.0,27.6084,27.6255,27.6084,27.6255,15100.0
2009-12-24 12:35:00,32.24,32.24,32.22,32.23,33500.0,27.6255,27.6255,27.6084,27.617,33500.0
2009-12-24 12:40:00,32.22,32.23,32.22,32.23,35800.0,27.6084,27.617,27.6084,27.617,35800.0
2009-12-24 12:45:00,32.23,32.23,32.22,32.22,53900.0,27.617,27.617,27.6084,27.6084,53900.0
2009-12-24 12:50:00,32.21,32.27,32.2,32.27,93400.0,27.5998,27.6512,27.5913,27.6512,93400.0
2009-12-24 12:55:00,32.27,32.28,32.26,32.28,159300.0,27.6512,27.6598,27.6427,27.6598,159300.0
2009-12-28 09:30:00,32.24,32.36,32.24,32.34,167000.0,27.6255,27.7283,27.6255,27.7112,167000.0
2009-12-28 09:35:00,32.34,32.35,32.28,32.28,39000.0,27.7112,27.7198,27.6598,27.6598,39000.0
2009-12-28 09:40:00,32.29,32.32,32.26,32.28,93300.0,27.6684,27.6941,27.6427,27.6598,93300.0
2009-12-28 09:45:00,32.28,32.29,32.24,32.26,86500.0,27.6598,27.6684,27.6255,27.6427,86500.0
2009-12-28 09:50:00,32.26,32.26,32.23,32.25,56600.0,27.6427,27.6427,27.617,27.6341,56600.0
2009-12-28 09:55:00,32.25,32.25,32.21,32.22,58300.0,27.6341,27.6341,27.5998,27.6084,58300.0
2009-12-28 10:00:00,32.22,32.22,32.15,32.15,111800.0,27.6084,27.6084,27.5484,27.5484,111800.0
2009-12-28 10:05:00,32.16,32.16,32.12,32.13,102500.0,27.557,27.557,27.5227,27.5313,102500.0
2009-12-28 10:10:00,32.13,32.14,32.12,32.12,33500.0,27.5313,27.5398,27.5227,27.5227,33500.0
2009-12-28 10:15:00,32.12,32.13,32.12,32.13,74800.0,27.5227,27.5313,27.5227,27.5313,74800.0
2009-12-28 10:20:00,32.12,32.13,32.07,32.07,141600.0,27.5227,27.5313,27.4799,27.4799,141600.0
2009-12-28 10:25:00,32.08,32.08,32.03,32.06,195900.0,27.4884,27.4884,27.4456,27.4713,195900.0
2009-12-28 10:30:00,32.07,32.1,32.06,32.09,78600.0,27.4799,27.5056,27.4713,27.497,78600.0
2009-12-28 10:35:00,32.1,32.1,32.07,32.09,57000.0,27.5056,27.5056,27.4799,27.497,57000.0
2009-12-28 10:40:00,32.09,32.1,32.08,32.1,45200.0,27.497,27.5056,27.4884,27.5056,45200.0
2009-12-28 10:45:00,32.1,32.12,32.09,32.11,76200.0,27.5056,27.5227,27.497,27.5141,76200.0
2009-12-28 10:50:00,32.11,32.11,32.07,32.08,101500.0,27.5141,27.5141,27.4799,27.4884,101500.0
2009-12-28 10:55:00,32.08,32.12,32.07,32.08,173200.0,27.4884,27.5227,27.4799,27.4884,173200.0
2009-12-28 11:00:00,32.08,32.12,32.07,32.11,114300.0,27.4884,27.5227,27.4799,27.5141,114300.0
2009-12-28 11:05:00,32.11,32.11,32.09,32.11,44600.0,27.5141,27.5141,27.497,27.5141,44600.0
2009-12-28 11:10:00,32.11,32.11,32.08,32.09,56300.0,27.5141,27.5141,27.4884,27.497,56300.0
2009-12-28 11:15:00,32.09,32.1,32.08,32.1,43800.0,27.497,27.5056,27.4884,27.5056,43800.0
2009-12-28 11:20:00,32.1,32.11,32.09,32.11,32500.0,27.5056,27.5141,27.497,27.5141,32500.0
2009-12-28 11:25:00,32.11,32.11,32.1,32.1,15100.0,27.5141,27.5141,27.5056,27.5056,15100.0
2009-12-28 11:30:00,32.11,32.11,32.1,32.11,19200.0,27.5141,27.5141,27.5056,27.5141,19200.0
2009-12-28 11:35:00,32.1,32.11,32.1,32.11,30000.0,27.5056,27.5141,27.5056,27.5141,30000.0
2009-12-28 11:40:00,32.11,32.14,32.11,32.14,28700.0,27.5141,27.5398,27.5141,27.5398,28700.0
2009-12-28 11:45:00,32.14,32.15,32.13,32.14,41200.0,27.5398,27.5484,27.5313,27.5398,41200.0
2009-12-28 11:50:00,32.14,32.15,32.14,32.15,19700.0,27.5398,27.5484,27.5398,27.5484,19700.0
2009-12-28 11:55:00,32.14,32.15,32.14,32.14,29400.0,27.5398,27.5484,27.5398,27.5398,29400.0
2009-12-28 12:00:00,32.14,32.15,32.12,32.12,90400.0,27.5398,27.5484,27.5227,27.5227,90400.0
2009-12-28 12:05:00,32.12,32.14,32.11,32.11,95200.0,27.5227,27.5398,27.5141,27.5141,95200.0
2009-12-28 12:10:00,32.1,32.11,32.1,32.11,39700.0,27.5056,27.5141,27.5056,27.5141,39700.0
2009-12-28 12:15:00,32.11,32.12,32.1,32.1,88900.0,27.5141,27.5227,27.5056,27.5056,88900.0
2009-12-28 12:20:00,32.1,32.11,32.08,32.09,50300.0,27.5056,27.5141,27.4884,27.497,50300.0
2009-12-28 12:25:00,32.08,32.09,32.06,32.07,93600.0,27.4884,27.497,27.4713,27.4799,93600.0
2009-12-28 12:30:00,32.06,32.07,32.05,32.06,65800.0,27.4713,27.4799,27.4627,27.4713,65800.0
2009-12-28 12:35:00,32.06,32.06,32.05,32.05,26600.0,27.4713,27.4713,27.4627,27.4627,26600.0
2009-12-28 12:40:00,32.06,32.06,32.05,32.05,25700.0,27.4713,27.4713,27.4627,27.4627,25700.0
2009-12-28 12:45:00,32.05,32.06,32.05,32.05,21200.0,27.4627,27.4713,27.4627,27.4627,21200.0
2009-12-28 12:50:00,32.05,32.06,32.05,32.05,45400.0,27.4627,27.4713,27.4627,27.4627,45400.0
2009-12-28 12:55:00,32.05,32.06,32.04,32.06,99900.0,27.4627,27.4713,27.4542,27.4713,99900.0
2009-12-28 13:00:00,32.06,32.06,32.05,32.06,17600.0,27.4713,27.4713,27.4627,27.4713,17600.0
2009-12-28 13:05:00,32.06,32.06,32.05,32.05,38100.0,27.4713,27.4713,27.4627,27.4627,38100.0
2009-12-28 13:10:00,32.05,32.06,32.05,32.05,26800.0,27.4627,27.4713,27.4627,27.4627,26800.0
2009-12-28 13:15:00,32.06,32.06,32.02,32.03,102400.0,27.4713,27.4713,27.437,27.4456,102400.0
2009-12-28 13:20:00,32.03,32.03,31.99,31.99,126500.0,27.4456,27.4456,27.4113,27.4113,126500.0
2009-12-28 13:25:00,31.99,32.0,31.98,31.99,97500.0,27.4113,27.4199,27.4027,27.4113,97500.0
2009-12-28 13:30:00,32.0,32.0,31.98,31.98,36100.0,27.4199,27.4199,27.4027,27.4027,36100.0
2009-12-28 13:35:00,31.98,31.99,31.96,31.96,57900.0,27.4027,27.4113,27.3856,27.3856,57900.0
2009-12-28 13:40:00,31.97,31.97,31.93,31.94,104500.0,27.3942,27.3942,27.3599,27.3685,104500.0
2009-12-28 13:45:00,31.93,31.93,31.89,31.92,131600.0,27.3599,27.3599,27.3256,27.3513,131600.0
2009-12-28 13:50:00,31.92,31.94,31.91,31.93,26100.0,27.3513,27.3685,27.3428,27.3599,26100.0
2009-12-28 13:55:00,31.94,31.97,31.94,31.97,67100.0,27.3685,27.3942,27.3685,27.3942,67100.0
2009-12-28 14:00:00,31.97,31.99,31.95,31.96,53300.0,27.3942,27.4113,27.377,27.3856,53300.0
2009-12-28 14:05:00,31.95,31.96,31.91,31.92,85400.0,27.377,27.3856,27.3428,27.3513,85400.0
2009-12-28 14:10:00,31.92,31.92,31.85,31.88,215400.0,27.3513,27.3513,27.2913,27.3171,215400.0
2009-12-28 14:15:00,31.88,31.88,31.82,31.83,149800.0,27.3171,27.3171,27.2656,27.2742,149800.0
2009-12-28 14:20:00,31.82,31.84,31.82,31.82,74500.0,27.2656,27.2828,27.2656,27.2656,74500.0
2009-12-28 14:25:00,31.83,31.84,31.8,31.81,188800.0,27.2742,27.2828,27.2485,27.2571,188800.0
2009-12-28 14:30:00,31.81,31.85,31.81,31.85,87400.0,27.2571,27.2913,27.2571,27.2913,87400.0
2009-12-28 14:35:00,31.85,31.91,31.85,31.9,62700.0,27.2913,27.3428,27.2913,27.3342,62700.0
2009-12-28 14:40:00,31.91,31.91,31.9,31.9,179100.0,27.3428,27.3428,27.3342,27.3342,179100.0
2009-12-28 14:45:00,31.91,31.93,31.89,31.89,669300.0,27.3428,27.3599,27.3256,27.3256,669300.0
2009-12-28 14:50:00,31.9,31.9,31.87,31.88,131000.0,27.3342,27.3342,27.3085,27.3171,131000.0
2009-12-28 14:55:00,31.87,31.89,31.87,31.89,23100.0,27.3085,27.3256,27.3085,27.3256,23100.0
2009-12-28 15:00:00,31.89,31.89,31.86,31.86,68000.0,27.3256,27.3256,27.2999,27.2999,68000.0
2009-12-28 15:05:00,31.87,31.88,31.86,31.88,71300.0,27.3085,27.3171,27.2999,27.3171,71300.0
2009-12-28 15:10:00,31.87,31.88,31.87,31.88,38300.0,27.3085,27.3171,27.3085,27.3171,38300.0
2009-12-28 15:15:00,31.87,31.88,31.87,31.87,36300.0,27.3085,27.3171,27.3085,27.3085,36300.0
2009-12-28 15:20:00,31.87,31.89,31.87,31.89,55700.0,27.3085,27.3256,27.3085,27.3256,55700.0
2009-12-28 15:25:00,31.88,31.89,31.83,31.83,155600.0,27.3171,27.3256,27.2742,27.2742,155600.0
2009-12-28 15:30:00,31.84,31.86,31.84,31.85,139000.0,27.2828,27.2999,27.2828,27.2913,139000.0
2009-12-28 15:35:00,31.84,31.85,31.83,31.83,96000.0,27.2828,27.2913,27.2742,27.2742,96000.0
2009-12-28 15:40:00,31.83,31.87,31.83,31.87,283200.0,27.2742,27.3085,27.2742,27.3085,283200.0
2009-12-28 15:45:00,31.86,31.88,31.85,31.86,208600.0,27.2999,27.3171,27.2913,27.2999,208600.0
2009-12-28 15:50:00,31.86,31.88,31.85,31.87,288800.0,27.2999,27.3171,27.2913,27.3085,288800.0
2009-12-28 15:55:00,31.88,31.92,31.85,31.92,432200.0,27.3171,27.3513,27.2913,27.3513,432200.0
2009-12-29 09:30:00,32.05,32.18,32.01,32.16,167800.0,27.4627,27.5741,27.4284,27.557,167800.0
2009-12-29 09:35:00,32.16,32.24,32.09,32.23,124700.0,27.557,27.6255,27.497,27.617,124700.0
2009-12-29 09:40:00,32.23,32.23,32.18,32.22,113600.0,27.617,27.617,27.5741,27.6084,113600.0
2009-12-29 09:45:00,32.22,32.25,32.2,32.24,83100.0,27.6084,27.6341,27.5913,27.6255,83100.0
2009-12-29 09:50:00,32.24,32.26,32.23,32.23,87800.0,27.6255,27.6427,27.617,27.617,87800.0
2009-12-29 09:55:00,32.23,32.26,32.2,32.21,142400.0,27.617,27.6427,27.5913,27.5998,142400.0
2009-12-29 10:00:00,32.22,32.22,32.19,32.21,101100.0,27.6084,27.6084,27.5827,27.5998,101100.0
2009-12-29 10:05:00,32.21,32.21,32.18,32.18,64000.0,27.5998,27.5998,27.5741,27.5741,64000.0
2009-12-29 10:10:00,32.19,32.25,32.18,32.25,126000.0,27.5827,27.6341,27.5741,27.6341,126000.0
2009-12-29 10:15:00,32.25,32.29,32.24,32.27,66700.0,27.6341,27.6684,27.6255,27.6512,66700.0
2009-12-29 10:20:00,32.28,32.3,32.27,32.28,47300.0,27.6598,27.6769,27.6512,27.6598,47300.0
2009-12-29 10:25:00,32.28,32.3,32.28,32.29,56000.0,27.6598,27.6769,27.6598,27.6684,56000.0
2009-12-29 10:30:00,32.29,32.32,32.28,32.3,85300.0,27.6684,27.6941,27.6598,27.6769,85300.0
2009-12-29 10:35:00,32.31,32.32,32.29,32.31,128500.0,27.6855,27.6941,27.6684,27.6855,128500.0
2009-12-29 10:40:00,32.31,32.35,32.31,32.33,63600.0,27.6855,27.7198,27.6855,27.7026,63600.0
2009-12-29 10:45:00,32.33,32.35,32.33,32.35,59200.0,27.7026,27.7198,27.7026,27.7198,59200.0
2009-12-29 10:50:00,32.34,32.35,32.34,32.35,12300.0,27.7112,27.7198,27.7112,27.7198,12300.0
2009-12-29 10:55:00,32.34,32.38,32.34,32.38,64700.0,27.7112,27.7455,27.7112,27.7455,64700.0
2009-12-29 11:00:00,32.37,32.39,32.37,32.38,75300.0,27.7369,27.7541,27.7369,27.7455,75300.0
2009-12-29 11:05:00,32.37,32.39,32.35,32.36,64100.0,27.7369,27.7541,27.7198,27.7283,64100.0
2009-12-29 11:10:00,32.37,32.37,32.33,32.35,96200.0,27.7369,27.7369,27.7026,27.7198,96200.0
2009-12-29 11:15:00,32.34,32.38,32.34,32.37,100700.0,27.7112,27.7455,27.7112,27.7369,100700.0
2009-12-29 11:20:00,32.37,32.37,32.34,32.34,60400.0,27.7369,27.7369,27.7112,27.7112,60400.0
2009-12-29 11:25:00,32.35,32.35,32.31,32.31,64100.0,27.7198,27.7198,27.6855,27.6855,64100.0
2009-12-29 11:30:00,32.32,32.32,32.28,32.32,155600.0,27.6941,27.6941,27.6598,27.6941,155600.0
2009-12-29 11:35:00,32.32,32.33,32.3,32.32,71400.0,27.6941,27.7026,27.6769,27.6941,71400.0
2009-12-29 11:40:00,32.32,32.32,32.27,32.27,44800.0,27.6941,27.6941,27.6512,27.6512,44800.0
2009-12-29 11:45:00,32.28,32.31,32.27,32.31,49900.0,27.6598,27.6855,27.6512,27.6855,49900.0
2009-12-29 11:50:00,32.31,32.32,32.3,32.31,33900.0,27.6855,27.6941,27.6769,27.6855,33900.0
2009-12-29 11:55:00,32.3,32.31,32.3,32.31,27200.0,27.6769,27.6855,27.6769,27.6855,27200.0
2009-12-29 12:00:00,32.3,32.31,32.29,32.3,57600.0,27.6769,27.6855,27.6684,27.6769,57600.0
2009-12-29 12:05:00,32.3,32.3,32.28,32.29,22000.0,27.6769,27.6769,27.6598,27.6684,22000.0
2009-12-29 12:10:00,32.29,32.3,32.28,32.28,36000.0,27.6684,27.6769,27.6598,27.6598,36000.0
2009-12-29 12:15:00,32.28,32.31,32.28,32.3,58400.0,27.6598,27.6855,27.6598,27.6769,58400.0
2009-12-29 12:20:00,32.29,32.3,32.26,32.28,90300.0,27.6684,27.6769,27.6427,27.6598,90300.0
2009-12-29 12:25:00,32.27,32.29,32.27,32.29,58900.0,27.6512,27.6684,27.6512,27.6684,58900.0
2009-12-29 12:30:00,32.28,32.34,32.27,32.34,71400.0,27.6598,27.7112,27.6512,27.7112,71400.0
2009-12-29 12:35:00,32.34,32.35,32.34,32.35,67700.0,27.7112,27.7198,27.7112,27.7198,67700.0
2009-12-29 12:40:00,32.35,32.39,32.35,32.39,92200.0,27.7198,27.7541,27.7198,27.7541,92200.0
2009-12-29 12:45:00,32.38,32.39,32.37,32.38,57500.0,27.7455,27.7541,27.7369,27.7455,57500.0
2009-12-29 12:50:00,32.38,32.39,32.37,32.38,41600.0,27.7455,27.7541,27.7369,27.7455,41600.0
2009-12-29 12:55:00,32.38,32.39,32.36,32.36,25600.0,27.7455,27.7541,27.7283,27.7283,25600.0
2009-12-29 13:00:00,32.37,32.37,32.34,32.35,44500.0,27.7369,27.7369,27.7112,27.7198,44500.0
2009-12-29 13:05:00,32.36,32.36,32.35,32.36,16000.0,27.7283,27.7283,27.7198,27.7283,16000.0
2009-12-29 13:10:00,32.35,32.39,32.35,32.39,24300.0,27.7198,27.7541,27.7198,27.7541,24300.0
2009-12-29 13:15:00,32.39,32.39,32.35,32.35,45700.0,27.7541,27.7541,27.7198,27.7198,45700.0
2009-12-29 13:20:00,32.35,32.36,32.35,32.35,16500.0,27.7198,27.7283,27.7198,27.7198,16500.0
2009-12-29 13:25:00,32.35,32.36,32.35,32.35,27200.0,27.7198,27.7283,27.7198,27.7198,27200.0
2009-12-29 13:30:00,32.35,32.36,32.32,32.34,116500.0,27.7198,27.7283,27.6941,27.7112,116500.0
2009-12-29 13:35:00,32.34,32.36,32.33,32.36,56700.0,27.7112,27.7283,27.7026,27.7283,56700.0
2009-12-29 13:40:00,32.35,32.36,32.33,32.35,108700.0,27.7198,27.7283,27.7026,27.7198,108700.0
2009-12-29 13:45:00,32.34,32.37,32.34,32.37,37000.0,27.7112,27.7369,27.7112,27.7369,37000.0
2009-12-29 13:50:00,32.37,32.37,32.36,32.36,34600.0,27.7369,27.7369,27.7283,27.7283,34600.0
2009-12-29 13:55:00,32.36,32.37,32.36,32.36,11600.0,27.7283,27.7369,27.7283,27.7283,11600.0
2009-12-29 14:00:00,32.36,32.39,32.36,32.38,30200.0,27.7283,27.7541,27.7283,27.7455,30200.0
2009-12-29 14:05:00,32.38,32.44,32.38,32.44,120100.0,27.7455,27.7969,27.7455,27.7969,120100.0
2009-12-29 14:10:00,32.43,32.44,32.43,32.44,30600.0,27.7883,27.7969,27.7883,27.7969,30600.0
2009-12-29 14:15:00,32.44,32.44,32.43,32.43,22500.0,27.7969,27.7969,27.7883,27.7883,22500.0
2009-12-29 14:20:00,32.43,32.44,32.43,32.44,17500.0,27.7883,27.7969,27.7883,27.7969,17500.0
2009-12-29 14:25:00,32.44,32.44,32.43,32.43,35300.0,27.7969,27.7969,27.7883,27.7883,35300.0
2009-12-29 14:30:00,32.43,32.44,32.43,32.44,26300.0,27.7883,27.7969,27.7883,27.7969,26300.0
2009-12-29 14:35:00,32.44,32.44,32.42,32.43,26200.0,27.7969,27.7969,27.7798,27.7883,26200.0
2009-12-29 14:40:00,32.43,32.45,32.42,32.44,69900.0,27.7883,27.8055,27.7798,27.7969,69900.0
2009-12-29 14:45:00,32.44,32.45,32.42,32.43,116600.0,27.7969,27.8055,27.7798,27.7883,116600.0
2009-12-29 14:50:00,32.43,32.43,32.39,32.39,60800.0,27.7883,27.7883,27.7541,27.7541,60800.0
2009-12-29 14:55:00,32.4,32.4,32.39,32.4,16500.0,27.7626,27.7626,27.7541,27.7626,16500.0
2009-12-29 15:00:00,32.39,32.43,32.39,32.4,93300.0,27.7541,27.7883,27.7541,27.7626,93300.0
2009-12-29 15:05:00,32.41,32.45,32.41,32.44,139800.0,27.7712,27.8055,27.7712,27.7969,139800.0
2009-12-29 15:10:00,32.45,32.47,32.44,32.47,72800.0,27.8055,27.8226,27.7969,27.8226,72800.0
2009-12-29 15:15:00,32.47,32.48,32.46,32.47,69300.0,27.8226,27.8312,27.814,27.8226,69300.0
2009-12-29 15:20:00,32.48,32.48,32.41,32.42,88200.0,27.8312,27.8312,27.7712,27.7798,88200.0
2009-12-29 15:25:00,32.42,32.46,32.42,32.46,39900.0,27.7798,27.814,27.7798,27.814,39900.0
2009-12-29 15:30:00,32.46,32.47,32.45,32.47,29500.0,27.814,27.8226,27.8055,27.8226,29500.0
2009-12-29 15:35:00,32.47,32.47,32.46,32.46,81100.0,27.8226,27.8226,27.814,27.814,81100.0
2009-12-29 15:40:00,32.46,32.47,32.45,32.45,100000.0,27.814,27.8226,27.8055,27.8055,100000.0
2009-12-29 15:45:00,32.46,32.46,32.44,32.45,121100.0,27.814,27.814,27.7969,27.8055,121100.0
2009-12-29 15:50:00,32.45,32.45,32.42,32.44,176500.0,27.8055,27.8055,27.7798,27.7969,176500.0
2009-12-29 15:55:00,32.43,32.44,32.38,32.38,395000.0,27.7883,27.7969,27.7455,27.7455,395000.0
2009-12-30 09:30:00,32.31,32.35,32.23,32.28,121300.0,27.6855,27.7198,27.617,27.6598,121300.0
2009-12-30 09:35:00,32.29,32.29,32.27,32.27,53000.0,27.6684,27.6684,27.6512,27.6512,53000.0
2009-12-30 09:40:00,32.27,32.38,32.26,32.32,143400.0,27.6512,27.7455,27.6427,27.6941,143400.0
2009-12-30 09:45:00,32.31,32.38,32.22,32.23,104500.0,27.6855,27.7455,27.6084,27.617,104500.0
2009-12-30 09:50:00,32.22,32.27,32.2,32.26,59400.0,27.6084,27.6512,27.5913,27.6427,59400.0
2009-12-30 09:55:00,32.26,32.28,32.25,32.26,42500.0,27.6427,27.6598,27.6341,27.6427,42500.0
2009-12-30 10:00:00,32.26,32.28,32.24,32.24,83200.0,27.6427,27.6598,27.6255,27.6255,83200.0
2009-12-30 10:05:00,32.24,32.25,32.22,32.22,333500.0,27.6255,27.6341,27.6084,27.6084,333500.0
2009-12-30 10:10:00,32.23,32.23,32.19,32.2,25900.0,27.617,27.617,27.5827,27.5913,25900.0
2009-12-30 10:15:00,32.19,32.25,32.19,32.22,50500.0,27.5827,27.6341,27.5827,27.6084,50500.0
2009-12-30 10:20:00,32.22,32.23,32.18,32.19,69300.0,27.6084,27.617,27.5741,27.5827,69300.0
2009-12-30 10:25:00,32.19,32.22,32.19,32.22,80700.0,27.5827,27.6084,27.5827,27.6084,80700.0
2009-12-30 10:30:00,32.22,32.24,32.19,32.2,72900.0,27.6084,27.6255,27.5827,27.5913,72900.0
2009-12-30 10:35:00,32.2,32.2,32.11,32.12,43800.0,27.5913,27.5913,27.5141,27.5227,43800.0
2009-12-30 10:40:00,32.12,32.16,32.11,32.16,46600.0,27.5227,27.557,27.5141,27.557,46600.0
2009-12-30 10:45:00,32.15,32.16,32.14,32.14,25800.0,27.5484,27.557,27.5398,27.5398,25800.0
2009-12-30 10:50:00,32.15,32.16,32.13,32.14,79500.0,27.5484,27.557,27.5313,27.5398,79500.0
2009-12-30 10:55:00,32.14,32.16,32.13,32.16,29800.0,27.5398,27.557,27.5313,27.557,29800.0
2009-12-30 11:00:00,32.15,32.16,32.13,32.16,70700.0,27.5484,27.557,27.5313,27.557,70700.0
2009-12-30 11:05:00,32.16,32.19,32.16,32.19,43400.0,27.557,27.5827,27.557,27.5827,43400.0
2009-12-30 11:10:00,32.19,32.22,32.18,32.18,117100.0,27.5827,27.6084,27.5741,27.5741,117100.0
2009-12-30 11:15:00,32.18,32.21,32.15,32.19,122000.0,27.5741,27.5998,27.5484,27.5827,122000.0
2009-12-30 11:20:00,32.19,32.2,32.17,32.17,57600.0,27.5827,27.5913,27.5655,27.5655,57600.0
2009-12-30 11:25:00,32.18,32.21,32.16,32.18,384600.0,27.5741,27.5998,27.557,27.5741,384600.0
2009-12-30 11:30:00,32.19,32.2,32.18,32.2,50000.0,27.5827,27.5913,27.5741,27.5913,50000.0
2009-12-30 11:35:00,32.19,32.2,32.19,32.19,21700.0,27.5827,27.5913,27.5827,27.5827,21700.0
2009-12-30 11:40:00,32.19,32.22,32.19,32.22,64400.0,27.5827,27.6084,27.5827,27.6084,64400.0
2009-12-30 11:45:00,32.21,32.28,32.21,32.27,94500.0,27.5998,27.6598,27.5998,27.6512,94500.0
2009-12-30 11:50:00,32.27,32.38,32.2,32.32,413400.0,27.6512,27.7455,27.5913,27.6941,413400.0
2009-12-30 11:55:00,32.32,32.33,32.29,32.33,59400.0,27.6941,27.7026,27.6684,27.7026,59400.0
2009-12-30 12:00:00,32.32,32.34,32.32,32.33,24600.0,27.6941,27.7112,27.6941,27.7026,24600.0
2009-12-30 12:05:00,32.33,32.34,32.33,32.33,23800.0,27.7026,27.7112,27.7026,27.7026,23800.0
2009-12-30 12:10:00,32.33,32.33,32.3,32.32,65500.0,27.7026,27.7026,27.6769,27.6941,65500.0
2009-12-30 12:15:00,32.31,32.32,32.31,32.31,31600.0,27.6855,27.6941,27.6855,27.6855,31600.0
2009-12-30 12:20:00,32.31,32.32,32.31,32.32,24800.0,27.6855,27.6941,27.6855,27.6941,24800.0
2009-12-30 12:25:00,32.32,32.33,32.31,32.33,31100.0,27.6941,27.7026,27.6855,27.7026,31100.0
2009-12-30 12:30:00,32.32,32.33,32.29,32.29,128400.0,27.6941,27.7026,27.6684,27.6684,128400.0
2009-12-30 12:35:00,32.29,32.3,32.27,32.27,69500.0,27.6684,27.6769,27.6512,27.6512,69500.0
2009-12-30 12:40:00,32.27,32.28,32.22,32.23,67300.0,27.6512,27.6598,27.6084,27.617,67300.0
2009-12-30 12:45:00,32.23,32.24,32.22,32.23,31100.0,27.617,27.6255,27.6084,27.617,31100.0
2009-12-30 12:50:00,32.22,32.23,32.21,32.23,53100.0,27.6084,27.617,27.5998,27.617,53100.0
2009-12-30 12:55:00,32.22,32.24,32.21,32.21,29500.0,27.6084,27.6255,27.5998,27.5998,29500.0
2009-12-30 13:00:00,32.22,32.24,32.21,32.22,68200.0,27.6084,27.6255,27.5998,27.6084,68200.0
2009-12-30 13:05:00,32.22,32.23,32.2,32.2,24100.0,27.6084,27.617,27.5913,27.5913,24100.0
2009-12-30 13:10:00,32.21,32.21,32.17,32.18,32600.0,27.5998,27.5998,27.5655,27.5741,32600.0
2009-12-30 13:15:00,32.18,32.18,32.16,32.16,43700.0,27.5741,27.5741,27.557,27.557,43700.0
2009-12-30 13:20:00,32.17,32.17,32.16,32.16,19000.0,27.5655,27.5655,27.557,27.557,19000.0
2009-12-30 13:25:00,32.16,32.17,32.16,32.17,14400.0,27.557,27.5655,27.557,27.5655,14400.0
2009-12-30 13:30:00,32.16,32.17,32.15,32.15,23300.0,27.557,27.5655,27.5484,27.5484,23300.0
2009-12-30 13:35:00,32.15,32.16,32.14,32.15,26100.0,27.5484,27.557,27.5398,27.5484,26100.0
2009-12-30 13:40:00,32.14,32.15,32.1,32.15,146000.0,27.5398,27.5484,27.5056,27.5484,146000.0
2009-12-30 13:45:00,32.15,32.15,32.14,32.15,21400.0,27.5484,27.5484,27.5398,27.5484,21400.0
2009-12-30 13:50:00,32.15,32.15,32.14,32.14,53700.0,27.5484,27.5484,27.5398,27.5398,53700.0
2009-12-30 13:55:00,32.15,32.15,32.14,32.14,43200.0,27.5484,27.5484,27.5398,27.5398,43200.0
2009-12-30 14:00:00,32.15,32.15,32.13,32.14,55400.0,27.5484,27.5484,27.5313,27.5398,55400.0
2009-12-30 14:05:00,32.14,32.18,32.13,32.18,63300.0,27.5398,27.5741,27.5313,27.5741,63300.0
2009-12-30 14:10:00,32.18,32.18,32.15,32.16,43200.0,27.5741,27.5741,27.5484,27.557,43200.0
2009-12-30 14:15:00,32.16,32.16,32.14,32.15,45500.0,27.557,27.557,27.5398,27.5484,45500.0
2009-12-30 14:20:00,32.16,32.2,32.15,32.19,55400.0,27.557,27.5913,27.5484,27.5827,55400.0
2009-12-30 14:25:00,32.18,32.19,32.17,32.18,35400.0,27.5741,27.5827,27.5655,27.5741,35400.0
2009-12-30 14:30:00,32.18,32.21,32.17,32.2,49200.0,27.5741,27.5998,27.5655,27.5913,49200.0
2009-12-30 14:35:00,32.2,32.21,32.18,32.18,46200.0,27.5913,27.5998,27.5741,27.5741,46200.0
2009-12-30 14:40:00,32.19,32.19,32.18,32.18,23100.0,27.5827,27.5827,27.5741,27.5741,23100.0
2009-12-30 14:45:00,32.19,32.2,32.18,32.19,45400.0,27.5827,27.5913,27.5741,27.5827,45400.0
2009-12-30 14:50:00,32.2,32.23,32.19,32.23,86600.0,27.5913,27.617,27.5827,27.617,86600.0
2009-12-30 14:55:00,32.23,32.23,32.19,32.2,183400.0,27.617,27.617,27.5827,27.5913,183400.0
2009-12-30 15:00:00,32.2,32.22,32.18,32.22,76700.0,27.5913,27.6084,27.5741,27.6084,76700.0
2009-12-30 15:05:00,32.21,32.22,32.21,32.22,31600.0,27.5998,27.6084,27.5998,27.6084,31600.0
2009-12-30 15:10:00,32.21,32.22,32.2,32.21,89000.0,27.5998,27.6084,27.5913,27.5998,89000.0
2009-12-30 15:15:00,32.21,32.21,32.19,32.19,50600.0,27.5998,27.5998,27.5827,27.5827,50600.0
2009-12-30 15:20:00,32.19,32.22,32.19,32.2,83300.0,27.5827,27.6084,27.5827,27.5913,83300.0
2009-12-30 15:25:00,32.21,32.21,32.19,32.21,85000.0,27.5998,27.5998,27.5827,27.5998,85000.0
2009-12-30 15:30:00,32.21,32.25,32.19,32.25,134000.0,27.5998,27.6341,27.5827,27.6341,134000.0
2009-12-30 15:35:00,32.24,32.29,32.24,32.26,166600.0,27.6255,27.6684,27.6255,27.6427,166600.0
2009-12-30 15:40:00,32.26,32.3,32.26,32.3,91800.0,27.6427,27.6769,27.6427,27.6769,91800.0
2009-12-30 15:45:00,32.3,32.34,32.29,32.33,117200.0,27.6769,27.7112,27.6684,27.7026,117200.0
2009-12-30 15:50:00,32.34,32.35,32.31,32.32,130300.0,27.7112,27.7198,27.6855,27.6941,130300.0
2009-12-30 15:55:00,32.33,32.33,32.29,32.3,328100.0,27.7026,27.7026,27.6684,27.6769,328100.0
2009-12-31 09:30:00,32.27,32.56,32.27,32.56,290700.0,27.6512,27.8997,27.6512,27.8997,290700.0
2009-12-31 09:35:00,32.56,32.58,32.55,32.56,317100.0,27.8997,27.9169,27.8912,27.8997,317100.0
2009-12-31 09:40:00,32.56,32.6,32.55,32.59,175800.0,27.8997,27.934,27.8912,27.9254,175800.0
2009-12-31 09:45:00,32.59,32.67,32.59,32.67,266500.0,27.9254,27.994,27.9254,27.994,266500.0
2009-12-31 09:50:00,32.67,32.71,32.65,32.71,268600.0,27.994,28.0283,27.9768,28.0283,268600.0
2009-12-31 09:55:00,32.71,32.73,32.69,32.7,169500.0,28.0283,28.0454,28.0111,28.0197,169500.0
2009-12-31 10:00:00,32.69,32.71,32.66,32.7,266500.0,28.0111,28.0283,27.9854,28.0197,266500.0
2009-12-31 10:05:00,32.69,32.75,32.69,32.72,234100.0,28.0111,28.0625,28.0111,28.0368,234100.0
2009-12-31 10:10:00,32.72,32.73,32.64,32.65,172800.0,28.0368,28.0454,27.9683,27.9768,172800.0
2009-12-31 10:15:00,32.65,32.66,32.58,32.6,189700.0,27.9768,27.9854,27.9169,27.934,189700.0
2009-12-31 10:20:00,32.61,32.62,32.6,32.62,57900.0,27.9426,27.9511,27.934,27.9511,57900.0
2009-12-31 10:25:00,32.62,32.62,32.56,32.56,123100.0,27.9511,27.9511,27.8997,27.8997,123100.0
2009-12-31 10:30:00,32.58,32.62,32.56,32.6,102100.0,27.9169,27.9511,27.8997,27.934,102100.0
2009-12-31 10:35:00,32.59,32.6,32.54,32.57,185600.0,27.9254,27.934,27.8826,27.9083,185600.0
2009-12-31 10:40:00,32.57,32.58,32.54,32.56,58400.0,27.9083,27.9169,27.8826,27.8997,58400.0
2009-12-31 10:45:00,32.55,32.58,32.55,32.58,57300.0,27.8912,27.9169,27.8912,27.9169,57300.0
2009-12-31 10:50:00,32.59,32.61,32.57,32.58,115500.0,27.9254,27.9426,27.9083,27.9169,115500.0
2009-12-31 10:55:00,32.58,32.59,32.56,32.58,46800.0,27.9169,27.9254,27.8997,27.9169,46800.0
2009-12-31 11:00:00,32.58,32.58,32.55,32.55,70600.0,27.9169,27.9169,27.8912,27.8912,70600.0
2009-12-31 11:05:00,32.55,32.56,32.5,32.5,155500.0,27.8912,27.8997,27.8483,27.8483,155500.0
2009-12-31 11:10:00,32.5,32.52,32.46,32.46,93000.0,27.8483,27.8654,27.814,27.814,93000.0
2009-12-31 11:15:00,32.46,32.5,32.46,32.48,72400.0,27.814,27.8483,27.814,27.8312,72400.0
2009-12-31 11:20:00,32.47,32.48,32.43,32.46,76600.0,27.8226,27.8312,27.7883,27.814,76600.0
2009-12-31 11:25:00,32.46,32.52,32.45,32.5,141900.0,27.814,27.8654,27.8055,27.8483,141900.0
2009-12-31 11:30:00,32.5,32.52,32.49,32.49,59800.0,27.8483,27.8654,27.8397,27.8397,59800.0
2009-12-31 11:35:00,32.49,32.51,32.48,32.51,92000.0,27.8397,27.8569,27.8312,27.8569,92000.0
2009-12-31 11:40:00,32.5,32.56,32.5,32.56,105500.0,27.8483,27.8997,27.8483,27.8997,105500.0
2009-12-31 11:45:00,32.56,32.58,32.55,32.56,50800.0,27.8997,27.9169,27.8912,27.8997,50800.0
2009-12-31 11:50:00,32.56,32.56,32.53,32.53,67800.0,27.8997,27.8997,27.874,27.874,67800.0
2009-12-31 11:55:00,32.53,32.53,32.49,32.49,67400.0,27.874,27.874,27.8397,27.8397,67400.0
2009-12-31 12:00:00,32.5,32.51,32.49,32.5,56500.0,27.8483,27.8569,27.8397,27.8483,56500.0
2009-12-31 12:05:00,32.5,32.52,32.49,32.52,28500.0,27.8483,27.8654,27.8397,27.8654,28500.0
2009-12-31 12:10:00,32.52,32.52,32.48,32.48,51800.0,27.8654,27.8654,27.8312,27.8312,51800.0
2009-12-31 12:15:00,32.47,32.49,32.47,32.48,42400.0,27.8226,27.8397,27.8226,27.8312,42400.0
2009-12-31 12:20:00,32.48,32.51,32.48,32.51,32500.0,27.8312,27.8569,27.8312,27.8569,32500.0
2009-12-31 12:25:00,32.52,32.53,32.49,32.5,73300.0,27.8654,27.874,27.8397,27.8483,73300.0
2009-12-31 12:30:00,32.51,32.52,32.5,32.52,21900.0,27.8569,27.8654,27.8483,27.8654,21900.0
2009-12-31 12:35:00,32.51,32.52,32.5,32.51,28600.0,27.8569,27.8654,27.8483,27.8569,28600.0
2009-12-31 12:40:00,32.51,32.53,32.5,32.53,48700.0,27.8569,27.874,27.8483,27.874,48700.0
2009-12-31 12:45:00,32.53,32.53,32.52,32.52,10800.0,27.874,27.874,27.8654,27.8654,10800.0
2009-12-31 12:50:00,32.52,32.53,32.5,32.52,68600.0,27.8654,27.874,27.8483,27.8654,68600.0
2009-12-31 12:55:00,32.51,32.53,32.5,32.5,45600.0,27.8569,27.874,27.8483,27.8483,45600.0
2009-12-31 13:00:00,32.5,32.5,32.45,32.46,40000.0,27.8483,27.8483,27.8055,27.814,40000.0
2009-12-31 13:05:00,32.45,32.48,32.43,32.45,88500.0,27.8055,27.8312,27.7883,27.8055,88500.0
2009-12-31 13:10:00,32.45,32.45,32.41,32.41,58100.0,27.8055,27.8055,27.7712,27.7712,58100.0
2009-12-31 13:15:00,32.41,32.42,32.39,32.41,85000.0,27.7712,27.7798,27.7541,27.7712,85000.0
2009-12-31 13:20:00,32.41,32.45,32.41,32.45,79100.0,27.7712,27.8055,27.7712,27.8055,79100.0
2009-12-31 13:25:00,32.45,32.48,32.44,32.47,34800.0,27.8055,27.8312,27.7969,27.8226,34800.0
2009-12-31 13:30:00,32.47,32.5,32.47,32.47,88600.0,27.8226,27.8483,27.8226,27.8226,88600.0
2009-12-31 13:35:00,32.47,32.49,32.44,32.49,77300.0,27.8226,27.8397,27.7969,27.8397,77300.0
2009-12-31 13:40:00,32.49,32.51,32.47,32.47,69000.0,27.8397,27.8569,27.8226,27.8226,69000.0
2009-12-31 13:45:00,32.47,32.49,32.46,32.49,35400.0,27.8226,27.8397,27.814,27.8397,35400.0
2009-12-31 13:50:00,32.49,32.5,32.48,32.49,38600.0,27.8397,27.8483,27.8312,27.8397,38600.0
2009-12-31 13:55:00,32.49,32.49,32.47,32.48,46100.0,27.8397,27.8397,27.8226,27.8312,46100.0
2009-12-31 14:00:00,32.48,32.49,32.47,32.48,36000.0,27.8312,27.8397,27.8226,27.8312,36000.0
2009-12-31 14:05:00,32.48,32.48,32.47,32.47,27100.0,27.8312,27.8312,27.8226,27.8226,27100.0
2009-12-31 14:10:00,32.48,32.48,32.47,32.48,17200.0,27.8312,27.8312,27.8226,27.8312,17200.0
2009-12-31 14:15:00,32.47,32.48,32.47,32.48,26400.0,27.8226,27.8312,27.8226,27.8312,26400.0
2009-12-31 14:20:00,32.47,32.48,32.47,32.47,14300.0,27.8226,27.8312,27.8226,27.8226,14300.0
2009-12-31 14:25:00,32.47,32.5,32.47,32.49,57900.0,27.8226,27.8483,27.8226,27.8397,57900.0
2009-12-31 14:30:00,32.49,32.51,32.49,32.5,82300.0,27.8397,27.8569,27.8397,27.8483,82300.0
2009-12-31 14:35:00,32.5,32.51,32.47,32.47,87700.0,27.8483,27.8569,27.8226,27.8226,87700.0
2009-12-31 14:40:00,32.48,32.5,32.47,32.5,48500.0,27.8312,27.8483,27.8226,27.8483,48500.0
2009-12-31 14:45:00,32.49,32.5,32.46,32.46,50300.0,27.8397,27.8483,27.814,27.814,50300.0
2009-12-31 14:50:00,32.46,32.47,32.45,32.46,47600.0,27.814,27.8226,27.8055,27.814,47600.0
2009-12-31 14:55:00,32.45,32.46,32.44,32.45,106000.0,27.8055,27.814,27.7969,27.8055,106000.0
2009-12-31 15:00:00,32.44,32.48,32.44,32.47,99200.0,27.7969,27.8312,27.7969,27.8226,99200.0
2009-12-31 15:05:00,32.47,32.48,32.45,32.45,31900.0,27.8226,27.8312,27.8055,27.8055,31900.0
2009-12-31 15:10:00,32.45,32.46,32.45,32.46,35900.0,27.8055,27.814,27.8055,27.814,35900.0
2009-12-31 15:15:00,32.46,32.47,32.45,32.46,78200.0,27.814,27.8226,27.8055,27.814,78200.0
2009-12-31 15:20:00,32.47,32.47,32.44,32.44,192500.0,27.8226,27.8226,27.7969,27.7969,192500.0
2009-12-31 15:25:00,32.44,32.44,32.39,32.42,222300.0,27.7969,27.7969,27.7541,27.7798,222300.0
2009-12-31 15:30:00,32.43,32.44,32.41,32.41,209300.0,27.7883,27.7969,27.7712,27.7712,209300.0
2009-12-31 15:35:00,32.41,32.42,32.33,32.34,385700.0,27.7712,27.7798,27.7026,27.7112,385700.0
2009-12-31 15:40:00,32.35,32.4,32.29,32.37,605600.0,27.7198,27.7626,27.6684,27.7369,605600.0
2009-12-31 15:45:00,32.37,32.38,32.24,32.25,546400.0,27.7369,27.7455,27.6255,27.6341,546400.0
2009-12-31 15:50:00,32.26,32.31,32.22,32.25,831800.0,27.6427,27.6855,27.6084,27.6341,831800.0
2009-12-31 15:55:00,32.26,32.35,32.23,32.24,1944500.0,27.6427,27.7198,27.617,27.6255,1944500.0
2010-01-04 09:30:00,32.5,32.75,32.38,32.53,659600.0,27.8483,28.0625,27.7455,27.874,659600.0
2010-01-04 09:35:00,32.52,32.53,32.4,32.41,225800.0,27.8654,27.874,27.7626,27.7712,225800.0
2010-01-04 09:40:00,32.4,32.48,32.4,32.43,161200.0,27.7626,27.8312,27.7626,27.7883,161200.0
2010-01-04 09:45:00,32.42,32.52,32.41,32.52,215300.0,27.7798,27.8654,27.7712,27.8654,215300.0
2010-01-04 09:50:00,32.52,32.52,32.47,32.5,136800.0,27.8654,27.8654,27.8226,27.8483,136800.0
2010-01-04 09:55:00,32.5,32.52,32.46,32.48,161800.0,27.8483,27.8654,27.814,27.8312,161800.0
2010-01-04 10:00:00,32.48,32.49,32.35,32.35,252700.0,27.8312,27.8397,27.7198,27.7198,252700.0
2010-01-04 10:05:00,32.35,32.42,32.34,32.38,129200.0,27.7198,27.7798,27.7112,27.7455,129200.0
2010-01-04 10:10:00,32.38,32.38,32.29,32.33,120700.0,27.7455,27.7455,27.6684,27.7026,120700.0
2010-01-04 10:15:00,32.34,32.36,32.3,32.3,86200.0,27.7112,27.7283,27.6769,27.6769,86200.0
2010-01-04 10:20:00,32.3,32.32,32.25,32.26,187200.0,27.6769,27.6941,27.6341,27.6427,187200.0
2010-01-04 10:25:00,32.26,32.35,32.25,32.34,120200.0,27.6427,27.7198,27.6341,27.7112,120200.0
2010-01-04 10:30:00,32.34,32.35,32.3,32.3,103700.0,27.7112,27.7198,27.6769,27.6769,103700.0
2010-01-04 10:35:00,32.3,32.32,32.29,32.29,111400.0,27.6769,27.6941,27.6684,27.6684,111400.0
2010-01-04 10:40:00,32.29,32.3,32.25,32.26,211200.0,27.6684,27.6769,27.6341,27.6427,211200.0
2010-01-04 10:45:00,32.26,32.27,32.18,32.18,260800.0,27.6427,27.6512,27.5741,27.5741,260800.0
2010-01-04 10:50:00,32.19,32.2,32.12,32.12,229200.0,27.5827,27.5913,27.5227,27.5227,229200.0
2010-01-04 10:55:00,32.12,32.12,32.0,32.01,395700.0,27.5227,27.5227,27.4199,27.4284,395700.0
2010-01-04 11:00:00,32.01,32.14,32.01,32.07,171400.0,27.4284,27.5398,27.4284,27.4799,171400.0
2010-01-04 11:05:00,32.07,32.13,32.06,32.13,126100.0,27.4799,27.5313,27.4713,27.5313,126100.0
2010-01-04 11:10:00,32.13,32.14,32.0,32.0,313100.0,27.5313,27.5398,27.4199,27.4199,313100.0
2010-01-04 11:15:00,32.0,32.01,31.99,32.0,135800.0,27.4199,27.4284,27.4113,27.4199,135800.0
2010-01-04 11:20:00,32.0,32.01,31.99,32.0,167800.0,27.4199,27.4284,27.4113,27.4199,167800.0
2010-01-04 11:25:00,32.01,32.01,31.91,31.91,226500.0,27.4284,27.4284,27.3428,27.3428,226500.0
2010-01-04 11:30:00,31.91,31.94,31.87,31.94,296300.0,27.3428,27.3685,27.3085,27.3685,296300.0
2010-01-04 11:35:00,31.94,31.98,31.93,31.93,126900.0,27.3685,27.4027,27.3599,27.3599,126900.0
2010-01-04 11:40:00,31.94,31.98,31.93,31.96,87900.0,27.3685,27.4027,27.3599,27.3856,87900.0
2010-01-04 11:45:00,31.96,31.97,31.93,31.94,66700.0,27.3856,27.3942,27.3599,27.3685,66700.0
2010-01-04 11:50:00,31.93,31.96,31.93,31.95,181200.0,27.3599,27.3856,27.3599,27.377,181200.0
2010-01-04 11:55:00,31.95,31.98,31.95,31.96,142700.0,27.377,27.4027,27.377,27.3856,142700.0
2010-01-04 12:00:00,31.96,31.99,31.96,31.99,154700.0,27.3856,27.4113,27.3856,27.4113,154700.0
2010-01-04 12:05:00,31.99,32.0,31.98,31.99,150600.0,27.4113,27.4199,27.4027,27.4113,150600.0
2010-01-04 12:10:00,32.0,32.04,31.99,32.03,132900.0,27.4199,27.4542,27.4113,27.4456,132900.0
2010-01-04 12:15:00,32.03,32.04,31.99,32.03,258100.0,27.4456,27.4542,27.4113,27.4456,258100.0
2010-01-04 12:20:00,32.03,32.03,32.02,32.03,31100.0,27.4456,27.4456,27.437,27.4456,31100.0
2010-01-04 12:25:00,32.03,32.03,32.02,32.03,24600.0,27.4456,27.4456,27.437,27.4456,24600.0
2010-01-04 12:30:00,32.03,32.05,32.02,32.03,93900.0,27.4456,27.4627,27.437,27.4456,93900.0
2010-01-04 12:35:00,32.04,32.05,32.03,32.04,70500.0,27.4542,27.4627,27.4456,27.4542,70500.0
2010-01-04 12:40:00,32.04,32.08,32.02,32.04,94700.0,27.4542,27.4884,27.437,27.4542,94700.0
2010-01-04 12:45:00,32.05,32.08,32.04,32.06,39700.0,27.4627,27.4884,27.4542,27.4713,39700.0
2010-01-04 12:50:00,32.07,32.07,32.03,32.03,74300.0,27.4799,27.4799,27.4456,27.4456,74300.0
2010-01-04 12:55:00,32.04,32.04,32.03,32.03,94600.0,27.4542,27.4542,27.4456,27.4456,94600.0
2010-01-04 13:00:00,32.04,32.08,32.03,32.08,150400.0,27.4542,27.4884,27.4456,27.4884,150400.0
2010-01-04 13:05:00,32.08,32.14,32.08,32.14,94600.0,27.4884,27.5398,27.4884,27.5398,94600.0
2010-01-04 13:10:00,32.14,32.15,32.13,32.14,74500.0,27.5398,27.5484,27.5313,27.5398,74500.0
2010-01-04 13:15:00,32.14,32.14,32.13,32.13,20700.0,27.5398,27.5398,27.5313,27.5313,20700.0
2010-01-04 13:20:00,32.13,32.14,32.11,32.12,78400.0,27.5313,27.5398,27.5141,27.5227,78400.0
2010-01-04 13:25:00,32.13,32.13,32.1,32.11,76200.0,27.5313,27.5313,27.5056,27.5141,76200.0
2010-01-04 13:30:00,32.11,32.12,32.1,32.1,41200.0,27.5141,27.5227,27.5056,27.5056,41200.0
2010-01-04 13:35:00,32.1,32.11,32.08,32.08,48000.0,27.5056,27.5141,27.4884,27.4884,48000.0
2010-01-04 13:40:00,32.08,32.09,32.08,32.09,28900.0,27.4884,27.497,27.4884,27.497,28900.0
2010-01-04 13:45:00,32.08,32.09,32.07,32.07,58700.0,27.4884,27.497,27.4799,27.4799,58700.0
2010-01-04 13:50:00,32.07,32.08,32.03,32.03,63800.0,27.4799,27.4884,27.4456,27.4456,63800.0
2010-01-04 13:55:00,32.04,32.04,32.0,32.02,97900.0,27.4542,27.4542,27.4199,27.437,97900.0
2010-01-04 14:00:00,32.02,32.02,32.0,32.01,129700.0,27.437,27.437,27.4199,27.4284,129700.0
2010-01-04 14:05:00,32.01,32.02,32.0,32.01,109600.0,27.4284,27.437,27.4199,27.4284,109600.0
2010-01-04 14:10:00,32.01,32.02,32.0,32.0,84500.0,27.4284,27.437,27.4199,27.4199,84500.0
2010-01-04 14:15:00,32.01,32.02,32.0,32.01,96400.0,27.4284,27.437,27.4199,27.4284,96400.0
2010-01-04 14:20:00,32.02,32.02,32.01,32.01,45200.0,27.437,27.437,27.4284,27.4284,45200.0
2010-01-04 14:25:00,32.01,32.05,32.01,32.04,99600.0,27.4284,27.4627,27.4284,27.4542,99600.0
2010-01-04 14:30:00,32.05,32.08,32.04,32.08,101100.0,27.4627,27.4884,27.4542,27.4884,101100.0
2010-01-04 14:35:00,32.08,32.11,32.07,32.11,133000.0,27.4884,27.5141,27.4799,27.5141,133000.0
2010-01-04 14:40:00,32.12,32.16,32.11,32.15,86400.0,27.5227,27.557,27.5141,27.5484,86400.0
2010-01-04 14:45:00,32.16,32.18,32.15,32.17,94800.0,27.557,27.5741,27.5484,27.5655,94800.0
2010-01-04 14:50:00,32.17,32.17,32.11,32.12,100100.0,27.5655,27.5655,27.5141,27.5227,100100.0
2010-01-04 14:55:00,32.11,32.11,32.06,32.06,218700.0,27.5141,27.5141,27.4713,27.4713,218700.0
2010-01-04 15:00:00,32.07,32.07,32.04,32.06,115200.0,27.4799,27.4799,27.4542,27.4713,115200.0
2010-01-04 15:05:00,32.05,32.09,32.03,32.04,145400.0,27.4627,27.497,27.4456,27.4542,145400.0
2010-01-04 15:10:00,32.04,32.05,32.01,32.03,444500.0,27.4542,27.4627,27.4284,27.4456,444500.0
2010-01-04 15:15:00,32.02,32.03,32.01,32.01,59400.0,27.437,27.4456,27.4284,27.4284,59400.0
2010-01-04 15:20:00,32.02,32.02,32.01,32.02,68500.0,27.437,27.437,27.4284,27.437,68500.0
2010-01-04 15:25:00,32.01,32.06,32.01,32.06,144800.0,27.4284,27.4713,27.4284,27.4713,144800.0
2010-01-04 15:30:00,32.06,32.08,32.04,32.05,203600.0,27.4713,27.4884,27.4542,27.4627,203600.0
2010-01-04 15:35:00,32.04,32.06,32.03,32.03,293900.0,27.4542,27.4713,27.4456,27.4456,293900.0
2010-01-04 15:40:00,32.03,32.06,32.03,32.06,160100.0,27.4456,27.4713,27.4456,27.4713,160100.0
2010-01-04 15:45:00,32.06,32.07,32.04,32.05,318100.0,27.4713,27.4799,27.4542,27.4627,318100.0
2010-01-04 15:50:00,32.04,32.06,32.04,32.06,290000.0,27.4542,27.4713,27.4542,27.4713,290000.0
2010-01-04 15:55:00,32.06,32.07,32.04,32.07,562100.0,27.4713,27.4799,27.4542,27.4799,562100.0
2010-01-05 09:30:00,32.07,32.08,31.9,31.9,218900.0,27.4799,27.4884,27.3342,27.3342,218900.0
2010-01-05 09:35:00,31.9,31.92,31.79,31.79,260700.0,27.3342,27.3513,27.2399,27.2399,260700.0
2010-01-05 09:40:00,31.79,31.79,31.7,31.78,255200.0,27.2399,27.2399,27.1628,27.2314,255200.0
2010-01-05 09:45:00,31.77,31.81,31.72,31.81,152000.0,27.2228,27.2571,27.18,27.2571,152000.0
2010-01-05 09:50:00,31.8,31.84,31.79,31.8,92200.0,27.2485,27.2828,27.2399,27.2485,92200.0
2010-01-05 09:55:00,31.8,31.85,31.76,31.76,100000.0,27.2485,27.2913,27.2142,27.2142,100000.0
2010-01-05 10:00:00,31.76,31.88,31.72,31.84,362900.0,27.2142,27.3171,27.18,27.2828,362900.0
2010-01-05 10:05:00,31.84,31.85,31.81,31.84,56200.0,27.2828,27.2913,27.2571,27.2828,56200.0
2010-01-05 10:10:00,31.84,31.91,31.83,31.9,410100.0,27.2828,27.3428,27.2742,27.3342,410100.0
2010-01-05 10:15:00,31.91,31.91,31.86,31.86,153700.0,27.3428,27.3428,27.2999,27.2999,153700.0
2010-01-05 10:20:00,31.87,32.03,31.85,32.02,270500.0,27.3085,27.4456,27.2913,27.437,270500.0
2010-01-05 10:25:00,32.02,32.16,32.02,32.14,316000.0,27.437,27.557,27.437,27.5398,316000.0
2010-01-05 10:30:00,32.14,32.15,32.06,32.09,184600.0,27.5398,27.5484,27.4713,27.497,184600.0
2010-01-05 10:35:00,32.09,32.14,32.09,32.14,69100.0,27.497,27.5398,27.497,27.5398,69100.0
2010-01-05 10:40:00,32.13,32.15,32.1,32.1,132900.0,27.5313,27.5484,27.5056,27.5056,132900.0
2010-01-05 10:45:00,32.1,32.11,32.06,32.07,97300.0,27.5056,27.5141,27.4713,27.4799,97300.0
2010-01-05 10:50:00,32.08,32.08,32.01,32.01,51900.0,27.4884,27.4884,27.4284,27.4284,51900.0
2010-01-05 10:55:00,32.02,32.08,32.01,32.08,173000.0,27.437,27.4884,27.4284,27.4884,173000.0
2010-01-05 11:00:00,32.07,32.08,32.05,32.05,30300.0,27.4799,27.4884,27.4627,27.4627,30300.0
2010-01-05 11:05:00,32.05,32.06,32.04,32.05,97000.0,27.4627,27.4713,27.4542,27.4627,97000.0
2010-01-05 11:10:00,32.06,32.06,32.0,32.01,58300.0,27.4713,27.4713,27.4199,27.4284,58300.0
2010-01-05 11:15:00,32.01,32.03,32.0,32.03,161000.0,27.4284,27.4456,27.4199,27.4456,161000.0
2010-01-05 11:20:00,32.02,32.03,31.97,31.97,237400.0,27.437,27.4456,27.3942,27.3942,237400.0
2010-01-05 11:25:00,31.98,31.99,31.95,31.97,139700.0,27.4027,27.4113,27.377,27.3942,139700.0
2010-01-05 11:30:00,31.94,31.97,31.91,31.91,84800.0,27.3685,27.3942,27.3428,27.3428,84800.0
2010-01-05 11:35:00,31.91,31.91,31.89,31.9,89600.0,27.3428,27.3428,27.3256,27.3342,89600.0
2010-01-05 11:40:00,31.89,31.9,31.88,31.89,123600.0,27.3256,27.3342,27.3171,27.3256,123600.0
2010-01-05 11:45:00,31.88,31.9,31.87,31.9,98200.0,27.3171,27.3342,27.3085,27.3342,98200.0
2010-01-05 11:50:00,31.9,31.96,31.89,31.95,52400.0,27.3342,27.3856,27.3256,27.377,52400.0
2010-01-05 11:55:00,31.95,31.97,31.95,31.96,87400.0,27.377,27.3942,27.377,27.3856,87400.0
2010-01-05 12:00:00,31.97,32.01,31.96,31.99,196300.0,27.3942,27.4284,27.3856,27.4113,196300.0
2010-01-05 12:05:00,31.99,32.01,31.98,32.01,67600.0,27.4113,27.4284,27.4027,27.4284,67600.0
2010-01-05 12:10:00,32.0,32.04,31.98,32.03,95300.0,27.4199,27.4542,27.4027,27.4456,95300.0
2010-01-05 12:15:00,32.04,32.04,32.01,32.01,60300.0,27.4542,27.4542,27.4284,27.4284,60300.0
2010-01-05 12:20:00,32.01,32.02,31.95,31.97,140800.0,27.4284,27.437,27.377,27.3942,140800.0
2010-01-05 12:25:00,31.98,32.01,31.96,31.99,88800.0,27.4027,27.4284,27.3856,27.4113,88800.0
2010-01-05 12:30:00,31.99,31.99,31.97,31.99,34500.0,27.4113,27.4113,27.3942,27.4113,34500.0
2010-01-05 12:35:00,31.98,32.0,31.98,31.99,33500.0,27.4027,27.4199,27.4027,27.4113,33500.0
2010-01-05 12:40:00,32.0,32.0,31.99,32.0,31200.0,27.4199,27.4199,27.4113,27.4199,31200.0
2010-01-05 12:45:00,32.0,32.0,31.98,31.99,67200.0,27.4199,27.4199,27.4027,27.4113,67200.0
2010-01-05 12:50:00,32.0,32.0,31.97,31.98,53600.0,27.4199,27.4199,27.3942,27.4027,53600.0
2010-01-05 12:55:00,31.98,32.0,31.97,31.98,131500.0,27.4027,27.4199,27.3942,27.4027,131500.0
2010-01-05 13:00:00,31.98,31.98,31.94,31.95,59900.0,27.4027,27.4027,27.3685,27.377,59900.0
2010-01-05 13:05:00,31.94,31.95,31.93,31.93,41700.0,27.3685,27.377,27.3599,27.3599,41700.0
2010-01-05 13:10:00,31.93,31.94,31.89,31.89,108800.0,27.3599,27.3685,27.3256,27.3256,108800.0
2010-01-05 13:15:00,31.9,31.9,31.87,31.87,251800.0,27.3342,27.3342,27.3085,27.3085,251800.0
2010-01-05 13:20:00,31.87,31.88,31.82,31.82,72000.0,27.3085,27.3171,27.2656,27.2656,72000.0
2010-01-05 13:25:00,31.83,31.85,31.82,31.85,73500.0,27.2742,27.2913,27.2656,27.2913,73500.0
2010-01-05 13:30:00,31.84,31.85,31.84,31.85,30000.0,27.2828,27.2913,27.2828,27.2913,30000.0
2010-01-05 13:35:00,31.85,31.9,31.84,31.9,68500.0,27.2913,27.3342,27.2828,27.3342,68500.0
2010-01-05 13:40:00,31.9,31.92,31.88,31.9,71800.0,27.3342,27.3513,27.3171,27.3342,71800.0
2010-01-05 13:45:00,31.9,31.93,31.88,31.93,91500.0,27.3342,27.3599,27.3171,27.3599,91500.0
2010-01-05 13:50:00,31.92,31.93,31.88,31.88,65000.0,27.3513,27.3599,27.3171,27.3171,65000.0
2010-01-05 13:55:00,31.88,31.89,31.88,31.89,24800.0,27.3171,27.3256,27.3171,27.3256,24800.0
2010-01-05 14:00:00,31.89,31.9,31.88,31.9,60100.0,27.3256,27.3342,27.3171,27.3342,60100.0
2010-01-05 14:05:00,31.9,31.92,31.9,31.9,152800.0,27.3342,27.3513,27.3342,27.3342,152800.0
2010-01-05 14:10:00,31.9,31.91,31.88,31.89,116500.0,27.3342,27.3428,27.3171,27.3256,116500.0
2010-01-05 14:15:00,31.88,31.92,31.87,31.89,134600.0,27.3171,27.3513,27.3085,27.3256,134600.0
2010-01-05 14:20:00,31.88,31.94,31.88,31.92,78300.0,27.3171,27.3685,27.3171,27.3513,78300.0
2010-01-05 14:25:00,31.92,31.92,31.9,31.9,34900.0,27.3513,27.3513,27.3342,27.3342,34900.0
2010-01-05 14:30:00,31.91,31.91,31.89,31.89,42700.0,27.3428,27.3428,27.3256,27.3256,42700.0
2010-01-05 14:35:00,31.89,31.9,31.88,31.89,59700.0,27.3256,27.3342,27.3171,27.3256,59700.0
2010-01-05 14:40:00,31.89,31.91,31.88,31.9,123700.0,27.3256,27.3428,27.3171,27.3342,123700.0
2010-01-05 14:45:00,31.91,31.93,31.9,31.92,58500.0,27.3428,27.3599,27.3342,27.3513,58500.0
2010-01-05 14:50:00,31.93,31.93,31.91,31.93,98800.0,27.3599,27.3599,27.3428,27.3599,98800.0
2010-01-05 14:55:00,31.92,31.94,31.92,31.94,44700.0,27.3513,27.3685,27.3513,27.3685,44700.0
2010-01-05 15:00:00,31.93,32.0,31.93,32.0,152800.0,27.3599,27.4199,27.3599,27.4199,152800.0
2010-01-05 15:05:00,32.0,32.01,31.95,31.95,192400.0,27.4199,27.4284,27.377,27.377,192400.0
2010-01-05 15:10:00,31.95,31.98,31.95,31.97,74900.0,27.377,27.4027,27.377,27.3942,74900.0
2010-01-05 15:15:00,31.97,31.97,31.94,31.94,67500.0,27.3942,27.3942,27.3685,27.3685,67500.0
2010-01-05 15:20:00,31.95,31.96,31.94,31.95,45300.0,27.377,27.3856,27.3685,27.377,45300.0
2010-01-05 15:25:00,31.94,31.95,31.92,31.94,107400.0,27.3685,27.377,27.3513,27.3685,107400.0
2010-01-05 15:30:00,31.93,31.96,31.92,31.96,165700.0,27.3599,27.3856,27.3513,27.3856,165700.0
2010-01-05 15:35:00,31.96,31.97,31.94,31.96,119700.0,27.3856,27.3942,27.3685,27.3856,119700.0
2010-01-05 15:40:00,31.97,32.0,31.96,31.98,218100.0,27.3942,27.4199,27.3856,27.4027,218100.0
2010-01-05 15:45:00,31.98,32.01,31.98,31.99,185100.0,27.4027,27.4284,27.4027,27.4113,185100.0
2010-01-05 15:50:00,31.99,32.0,31.97,31.98,273000.0,27.4113,27.4199,27.3942,27.4027,273000.0
2010-01-05 15:55:00,31.99,32.01,31.98,31.99,372700.0,27.4113,27.4284,27.4027,27.4113,372700.0
2010-01-06 09:30:00,31.9,31.99,31.89,31.95,132100.0,27.3342,27.4113,27.3256,27.377,132100.0
2010-01-06 09:35:00,31.96,32.0,31.9,31.91,95800.0,27.3856,27.4199,27.3342,27.3428,95800.0
2010-01-06 09:40:00,31.9,32.0,31.89,31.93,98800.0,27.3342,27.4199,27.3256,27.3599,98800.0
2010-01-06 09:45:00,31.93,31.97,31.93,31.95,71500.0,27.3599,27.3942,27.3599,27.377,71500.0
2010-01-06 09:50:00,31.95,32.0,31.92,31.97,115500.0,27.377,27.4199,27.3513,27.3942,115500.0
2010-01-06 09:55:00,31.98,31.98,31.88,31.9,222800.0,27.4027,27.4027,27.3171,27.3342,222800.0
2010-01-06 10:00:00,31.9,31.96,31.86,31.95,222600.0,27.3342,27.3856,27.2999,27.377,222600.0
2010-01-06 10:05:00,31.95,31.96,31.88,31.91,91500.0,27.377,27.3856,27.3171,27.3428,91500.0
2010-01-06 10:10:00,31.91,31.91,31.87,31.88,62800.0,27.3428,27.3428,27.3085,27.3171,62800.0
2010-01-06 10:15:00,31.88,31.93,31.88,31.9,108600.0,27.3171,27.3599,27.3171,27.3342,108600.0
2010-01-06 10:20:00,31.89,31.9,31.87,31.88,93300.0,27.3256,27.3342,27.3085,27.3171,93300.0
2010-01-06 10:25:00,31.89,31.91,31.85,31.85,115100.0,27.3256,27.3428,27.2913,27.2913,115100.0
2010-01-06 10:30:00,31.84,31.86,31.78,31.8,157000.0,27.2828,27.2999,27.2314,27.2485,157000.0
2010-01-06 10:35:00,31.8,31.82,31.78,31.78,85900.0,27.2485,27.2656,27.2314,27.2314,85900.0
2010-01-06 10:40:00,31.77,31.84,31.76,31.84,59200.0,27.2228,27.2828,27.2142,27.2828,59200.0
2010-01-06 10:45:00,31.83,31.86,31.83,31.85,94400.0,27.2742,27.2999,27.2742,27.2913,94400.0
2010-01-06 10:50:00,31.85,31.89,31.85,31.89,46400.0,27.2913,27.3256,27.2913,27.3256,46400.0
2010-01-06 10:55:00,31.89,31.91,31.88,31.91,80800.0,27.3256,27.3428,27.3171,27.3428,80800.0
2010-01-06 11:00:00,31.91,31.94,31.9,31.94,42200.0,27.3428,27.3685,27.3342,27.3685,42200.0
2010-01-06 11:05:00,31.94,31.95,31.93,31.94,55300.0,27.3685,27.377,27.3599,27.3685,55300.0
2010-01-06 11:10:00,31.94,31.95,31.89,31.9,111600.0,27.3685,27.377,27.3256,27.3342,111600.0
2010-01-06 11:15:00,31.9,31.91,31.86,31.87,69900.0,27.3342,27.3428,27.2999,27.3085,69900.0
2010-01-06 11:20:00,31.87,31.92,31.86,31.9,155000.0,27.3085,27.3513,27.2999,27.3342,155000.0
2010-01-06 11:25:00,31.9,31.92,31.89,31.9,101900.0,27.3342,27.3513,27.3256,27.3342,101900.0
2010-01-06 11:30:00,31.89,31.91,31.89,31.9,88100.0,27.3256,27.3428,27.3256,27.3342,88100.0
2010-01-06 11:35:00,31.9,31.93,31.89,31.9,149300.0,27.3342,27.3599,27.3256,27.3342,149300.0
2010-01-06 11:40:00,31.89,31.92,31.89,31.91,71500.0,27.3256,27.3513,27.3256,27.3428,71500.0
2010-01-06 11:45:00,31.92,31.92,31.89,31.9,92300.0,27.3513,27.3513,27.3256,27.3342,92300.0
2010-01-06 11:50:00,31.9,31.93,31.88,31.9,181800.0,27.3342,27.3599,27.3171,27.3342,181800.0
2010-01-06 11:55:00,31.89,31.91,31.89,31.9,69400.0,27.3256,27.3428,27.3256,27.3342,69400.0
2010-01-06 12:00:00,31.9,31.91,31.88,31.89,134400.0,27.3342,27.3428,27.3171,27.3256,134400.0
2010-01-06 12:05:00,31.89,31.92,31.88,31.89,122400.0,27.3256,27.3513,27.3171,27.3256,122400.0
2010-01-06 12:10:00,31.88,31.91,31.84,31.89,120200.0,27.3171,27.3428,27.2828,27.3256,120200.0
2010-01-06 12:15:00,31.89,31.9,31.84,31.88,129300.0,27.3256,27.3342,27.2828,27.3171,129300.0
2010-01-06 12:20:00,31.88,31.89,31.84,31.88,78700.0,27.3171,27.3256,27.2828,27.3171,78700.0
2010-01-06 12:25:00,31.89,31.89,31.85,31.85,68800.0,27.3256,27.3256,27.2913,27.2913,68800.0
2010-01-06 12:30:00,31.86,31.86,31.79,31.8,227900.0,27.2999,27.2999,27.2399,27.2485,227900.0
2010-01-06 12:35:00,31.8,31.86,31.79,31.85,89500.0,27.2485,27.2999,27.2399,27.2913,89500.0
2010-01-06 12:40:00,31.85,31.87,31.84,31.85,80800.0,27.2913,27.3085,27.2828,27.2913,80800.0
2010-01-06 12:45:00,31.85,31.86,31.79,31.79,93800.0,27.2913,27.2999,27.2399,27.2399,93800.0
2010-01-06 12:50:00,31.79,31.8,31.76,31.76,145300.0,27.2399,27.2485,27.2142,27.2142,145300.0
2010-01-06 12:55:00,31.77,31.8,31.76,31.8,123700.0,27.2228,27.2485,27.2142,27.2485,123700.0
2010-01-06 13:00:00,31.8,31.81,31.77,31.77,94400.0,27.2485,27.2571,27.2228,27.2228,94400.0
2010-01-06 13:05:00,31.77,31.78,31.72,31.74,85700.0,27.2228,27.2314,27.18,27.1971,85700.0
2010-01-06 13:10:00,31.73,31.77,31.72,31.77,76000.0,27.1885,27.2228,27.18,27.2228,76000.0
2010-01-06 13:15:00,31.77,31.8,31.75,31.76,109600.0,27.2228,27.2485,27.2057,27.2142,109600.0
2010-01-06 13:20:00,31.76,31.77,31.75,31.76,35500.0,27.2142,27.2228,27.2057,27.2142,35500.0
2010-01-06 13:25:00,31.77,31.77,31.76,31.77,21800.0,27.2228,27.2228,27.2142,27.2228,21800.0
2010-01-06 13:30:00,31.76,31.78,31.76,31.76,51200.0,27.2142,27.2314,27.2142,27.2142,51200.0
2010-01-06 13:35:00,31.76,31.76,31.72,31.72,107000.0,27.2142,27.2142,27.18,27.18,107000.0
2010-01-06 13:40:00,31.73,31.73,31.68,31.7,334400.0,27.1885,27.1885,27.1457,27.1628,334400.0
2010-01-06 13:45:00,31.7,31.76,31.7,31.74,172400.0,27.1628,27.2142,27.1628,27.1971,172400.0
2010-01-06 13:50:00,31.75,31.75,31.72,31.74,62300.0,27.2057,27.2057,27.18,27.1971,62300.0
2010-01-06 13:55:00,31.73,31.77,31.73,31.77,79400.0,27.1885,27.2228,27.1885,27.2228,79400.0
2010-01-06 14:00:00,31.77,31.84,31.77,31.81,118700.0,27.2228,27.2828,27.2228,27.2571,118700.0
2010-01-06 14:05:00,31.81,31.85,31.8,31.84,168600.0,27.2571,27.2913,27.2485,27.2828,168600.0
2010-01-06 14:10:00,31.85,31.89,31.85,31.89,73400.0,27.2913,27.3256,27.2913,27.3256,73400.0
2010-01-06 14:15:00,31.89,31.9,31.83,31.87,161600.0,27.3256,27.3342,27.2742,27.3085,161600.0
2010-01-06 14:20:00,31.86,31.87,31.84,31.85,65500.0,27.2999,27.3085,27.2828,27.2913,65500.0
2010-01-06 14:25:00,31.86,31.86,31.82,31.85,135700.0,27.2999,27.2999,27.2656,27.2913,135700.0
2010-01-06 14:30:00,31.85,31.86,31.82,31.83,189800.0,27.2913,27.2999,27.2656,27.2742,189800.0
2010-01-06 14:35:00,31.83,31.86,31.82,31.82,148900.0,27.2742,27.2999,27.2656,27.2656,148900.0
2010-01-06 14:40:00,31.82,31.85,31.82,31.83,83200.0,27.2656,27.2913,27.2656,27.2742,83200.0
2010-01-06 14:45:00,31.84,31.85,31.84,31.84,68800.0,27.2828,27.2913,27.2828,27.2828,68800.0
2010-01-06 14:50:00,31.84,31.85,31.83,31.83,100200.0,27.2828,27.2913,27.2742,27.2742,100200.0
2010-01-06 14:55:00,31.83,31.84,31.82,31.82,60800.0,27.2742,27.2828,27.2656,27.2656,60800.0
2010-01-06 15:00:00,31.82,31.83,31.8,31.81,92300.0,27.2656,27.2742,27.2485,27.2571,92300.0
2010-01-06 15:05:00,31.81,31.82,31.78,31.78,154300.0,27.2571,27.2656,27.2314,27.2314,154300.0
2010-01-06 15:10:00,31.79,31.81,31.76,31.79,184400.0,27.2399,27.2571,27.2142,27.2399,184400.0
2010-01-06 15:15:00,31.78,31.81,31.75,31.78,189300.0,27.2314,27.2571,27.2057,27.2314,189300.0
2010-01-06 15:20:00,31.78,31.8,31.76,31.8,182800.0,27.2314,27.2485,27.2142,27.2485,182800.0
2010-01-06 15:25:00,31.79,31.81,31.76,31.8,175000.0,27.2399,27.2571,27.2142,27.2485,175000.0
2010-01-06 15:30:00,31.79,31.81,31.77,31.79,256500.0,27.2399,27.2571,27.2228,27.2399,256500.0
2010-01-06 15:35:00,31.8,31.82,31.79,31.82,118000.0,27.2485,27.2656,27.2399,27.2656,118000.0
2010-01-06 15:40:00,31.8,31.81,31.76,31.79,271600.0,27.2485,27.2571,27.2142,27.2399,271600.0
2010-01-06 15:45:00,31.8,31.81,31.78,31.81,896200.0,27.2485,27.2571,27.2314,27.2571,896200.0
2010-01-06 15:50:00,31.81,31.81,31.79,31.81,158600.0,27.2571,27.2571,27.2399,27.2571,158600.0
2010-01-06 15:55:00,31.81,31.82,31.8,31.82,345300.0,27.2571,27.2656,27.2485,27.2656,345300.0
2010-01-07 09:30:00,31.78,31.82,31.6,31.7,266700.0,27.2314,27.2656,27.0771,27.1628,266700.0
2010-01-07 09:35:00,31.7,31.79,31.68,31.79,96000.0,27.1628,27.2399,27.1457,27.2399,96000.0
2010-01-07 09:40:00,31.79,31.8,31.69,31.7,61600.0,27.2399,27.2485,27.1542,27.1628,61600.0
2010-01-07 09:45:00,31.69,31.75,31.62,31.66,95100.0,27.1542,27.2057,27.0943,27.1285,95100.0
2010-01-07 09:50:00,31.66,31.68,31.61,31.65,103300.0,27.1285,27.1457,27.0857,27.12,103300.0
2010-01-07 09:55:00,31.65,31.66,31.57,31.59,184800.0,27.12,27.1285,27.0514,27.0686,184800.0
2010-01-07 10:00:00,31.59,31.59,31.54,31.58,121600.0,27.0686,27.0686,27.0257,27.06,121600.0
2010-01-07 10:05:00,31.58,31.67,31.57,31.67,154600.0,27.06,27.1371,27.0514,27.1371,154600.0
2010-01-07 10:10:00,31.66,31.69,31.64,31.67,107900.0,27.1285,27.1542,27.1114,27.1371,107900.0
2010-01-07 10:15:00,31.68,31.71,31.67,31.7,121600.0,27.1457,27.1714,27.1371,27.1628,121600.0
2010-01-07 10:20:00,31.7,31.7,31.65,31.68,111300.0,27.1628,27.1628,27.12,27.1457,111300.0
2010-01-07 10:25:00,31.69,31.72,31.66,31.68,90500.0,27.1542,27.18,27.1285,27.1457,90500.0
2010-01-07 10:30:00,31.69,31.76,31.68,31.74,105200.0,27.1542,27.2142,27.1457,27.1971,105200.0
2010-01-07 10:35:00,31.73,31.77,31.73,31.75,72000.0,27.1885,27.2228,27.1885,27.2057,72000.0
2010-01-07 10:40:00,31.76,31.79,31.75,31.76,108500.0,27.2142,27.2399,27.2057,27.2142,108500.0
2010-01-07 10:45:00,31.77,31.83,31.76,31.83,133700.0,27.2228,27.2742,27.2142,27.2742,133700.0
2010-01-07 10:50:00,31.83,31.84,31.79,31.79,114600.0,27.2742,27.2828,27.2399,27.2399,114600.0
2010-01-07 10:55:00,31.79,31.82,31.78,31.81,106500.0,27.2399,27.2656,27.2314,27.2571,106500.0
2010-01-07 11:00:00,31.81,31.81,31.71,31.71,360700.0,27.2571,27.2571,27.1714,27.1714,360700.0
2010-01-07 11:05:00,31.71,31.77,31.69,31.74,90600.0,27.1714,27.2228,27.1542,27.1971,90600.0
2010-01-07 11:10:00,31.74,31.74,31.7,31.7,98700.0,27.1971,27.1971,27.1628,27.1628,98700.0
2010-01-07 11:15:00,31.71,31.73,31.68,31.73,48200.0,27.1714,27.1885,27.1457,27.1885,48200.0
2010-01-07 11:20:00,31.72,31.75,31.71,31.73,75900.0,27.18,27.2057,27.1714,27.1885,75900.0
2010-01-07 11:25:00,31.73,31.74,31.7,31.71,86900.0,27.1885,27.1971,27.1628,27.1714,86900.0
2010-01-07 11:30:00,31.7,31.71,31.7,31.7,39500.0,27.1628,27.1714,27.1628,27.1628,39500.0
2010-01-07 11:35:00,31.7,31.74,31.7,31.73,105900.0,27.1628,27.1971,27.1628,27.1885,105900.0
2010-01-07 11:40:00,31.73,31.76,31.73,31.76,77900.0,27.1885,27.2142,27.1885,27.2142,77900.0
2010-01-07 11:45:00,31.75,31.76,31.73,31.76,137400.0,27.2057,27.2142,27.1885,27.2142,137400.0
2010-01-07 11:50:00,31.76,31.76,31.73,31.74,37700.0,27.2142,27.2142,27.1885,27.1971,37700.0
2010-01-07 11:55:00,31.73,31.75,31.73,31.74,49400.0,27.1885,27.2057,27.1885,27.1971,49400.0
2010-01-07 12:00:00,31.73,31.77,31.71,31.77,103700.0,27.1885,27.2228,27.1714,27.2228,103700.0
2010-01-07 12:05:00,31.77,31.78,31.74,31.75,41900.0,27.2228,27.2314,27.1971,27.2057,41900.0
2010-01-07 12:10:00,31.74,31.75,31.71,31.75,88200.0,27.1971,27.2057,27.1714,27.2057,88200.0
2010-01-07 12:15:00,31.76,31.77,31.75,31.76,37500.0,27.2142,27.2228,27.2057,27.2142,37500.0
2010-01-07 12:20:00,31.76,31.79,31.76,31.76,69100.0,27.2142,27.2399,27.2142,27.2142,69100.0
2010-01-07 12:25:00,31.76,31.77,31.74,31.76,124000.0,27.2142,27.2228,27.1971,27.2142,124000.0
2010-01-07 12:30:00,31.76,31.79,31.75,31.76,86200.0,27.2142,27.2399,27.2057,27.2142,86200.0
2010-01-07 12:35:00,31.76,31.77,31.7,31.74,65900.0,27.2142,27.2228,27.1628,27.1971,65900.0
2010-01-07 12:40:00,31.73,31.76,31.72,31.75,51200.0,27.1885,27.2142,27.18,27.2057,51200.0
2010-01-07 12:45:00,31.75,31.77,31.73,31.73,37200.0,27.2057,27.2228,27.1885,27.1885,37200.0
2010-01-07 12:50:00,31.74,31.78,31.73,31.78,50500.0,27.1971,27.2314,27.1885,27.2314,50500.0
2010-01-07 12:55:00,31.78,31.8,31.75,31.75,62400.0,27.2314,27.2485,27.2057,27.2057,62400.0
2010-01-07 13:00:00,31.76,31.77,31.73,31.74,43700.0,27.2142,27.2228,27.1885,27.1971,43700.0
2010-01-07 13:05:00,31.75,31.78,31.75,31.78,47200.0,27.2057,27.2314,27.2057,27.2314,47200.0
2010-01-07 13:10:00,31.78,31.8,31.77,31.8,21900.0,27.2314,27.2485,27.2228,27.2485,21900.0
2010-01-07 13:15:00,31.8,31.8,31.78,31.8,40600.0,27.2485,27.2485,27.2314,27.2485,40600.0
2010-01-07 13:20:00,31.8,31.8,31.78,31.8,36500.0,27.2485,27.2485,27.2314,27.2485,36500.0
2010-01-07 13:25:00,31.79,31.8,31.78,31.78,50400.0,27.2399,27.2485,27.2314,27.2314,50400.0
2010-01-07 13:30:00,31.78,31.8,31.78,31.79,37100.0,27.2314,27.2485,27.2314,27.2399,37100.0
2010-01-07 13:35:00,31.8,31.8,31.76,31.76,85700.0,27.2485,27.2485,27.2142,27.2142,85700.0
2010-01-07 13:40:00,31.76,31.78,31.75,31.75,45700.0,27.2142,27.2314,27.2057,27.2057,45700.0
2010-01-07 13:45:00,31.75,31.76,31.7,31.71,186600.0,27.2057,27.2142,27.1628,27.1714,186600.0
2010-01-07 13:50:00,31.71,31.73,31.7,31.71,140400.0,27.1714,27.1885,27.1628,27.1714,140400.0
2010-01-07 13:55:00,31.71,31.71,31.69,31.71,88800.0,27.1714,27.1714,27.1542,27.1714,88800.0
2010-01-07 14:00:00,31.71,31.73,31.67,31.67,92000.0,27.1714,27.1885,27.1371,27.1371,92000.0
2010-01-07 14:05:00,31.68,31.73,31.68,31.71,38400.0,27.1457,27.1885,27.1457,27.1714,38400.0
2010-01-07 14:10:00,31.72,31.74,31.7,31.72,49600.0,27.18,27.1971,27.1628,27.18,49600.0
2010-01-07 14:15:00,31.72,31.73,31.7,31.71,34300.0,27.18,27.1885,27.1628,27.1714,34300.0
2010-01-07 14:20:00,31.71,31.74,31.69,31.69,56600.0,27.1714,27.1971,27.1542,27.1542,56600.0
2010-01-07 14:25:00,31.69,31.72,31.68,31.69,80800.0,27.1542,27.18,27.1457,27.1542,80800.0
2010-01-07 14:30:00,31.69,31.74,31.68,31.74,29600.0,27.1542,27.1971,27.1457,27.1971,29600.0
2010-01-07 14:35:00,31.74,31.8,31.73,31.78,102400.0,27.1971,27.2485,27.1885,27.2314,102400.0
2010-01-07 14:40:00,31.76,31.77,31.75,31.76,58700.0,27.2142,27.2228,27.2057,27.2142,58700.0
2010-01-07 14:45:00,31.76,31.79,31.75,31.78,86300.0,27.2142,27.2399,27.2057,27.2314,86300.0
2010-01-07 14:50:00,31.78,31.79,31.74,31.77,44500.0,27.2314,27.2399,27.1971,27.2228,44500.0
2010-01-07 14:55:00,31.77,31.8,31.76,31.8,81800.0,27.2228,27.2485,27.2142,27.2485,81800.0
2010-01-07 15:00:00,31.79,31.8,31.69,31.73,236600.0,27.2399,27.2485,27.1542,27.1885,236600.0
2010-01-07 15:05:00,31.73,31.76,31.73,31.73,83700.0,27.1885,27.2142,27.1885,27.1885,83700.0
2010-01-07 15:10:00,31.73,31.76,31.72,31.75,35100.0,27.1885,27.2142,27.18,27.2057,35100.0
2010-01-07 15:15:00,31.74,31.76,31.73,31.76,58600.0,27.1971,27.2142,27.1885,27.2142,58600.0
2010-01-07 15:20:00,31.76,31.78,31.75,31.78,96400.0,27.2142,27.2314,27.2057,27.2314,96400.0
2010-01-07 15:25:00,31.78,31.78,31.76,31.76,39500.0,27.2314,27.2314,27.2142,27.2142,39500.0
2010-01-07 15:30:00,31.77,31.78,31.76,31.78,80400.0,27.2228,27.2314,27.2142,27.2314,80400.0
2010-01-07 15:35:00,31.79,31.79,31.78,31.78,76600.0,27.2399,27.2399,27.2314,27.2314,76600.0
2010-01-07 15:40:00,31.79,31.8,31.78,31.8,224900.0,27.2399,27.2485,27.2314,27.2485,224900.0
2010-01-07 15:45:00,31.8,31.8,31.77,31.78,156700.0,27.2485,27.2485,27.2228,27.2314,156700.0
2010-01-07 15:50:00,31.78,31.81,31.78,31.79,164300.0,27.2314,27.2571,27.2314,27.2399,164300.0
2010-01-07 15:55:00,31.79,31.86,31.79,31.86,607500.0,27.2399,27.2999,27.2399,27.2999,607500.0
2010-01-08 09:30:00,31.66,31.81,31.54,31.71,216400.0,27.1285,27.2571,27.0257,27.1714,216400.0
2010-01-08 09:35:00,31.71,31.72,31.57,31.58,149100.0,27.1714,27.18,27.0514,27.06,149100.0
2010-01-08 09:40:00,31.58,31.67,31.56,31.63,162900.0,27.06,27.1371,27.0429,27.1028,162900.0
2010-01-08 09:45:00,31.62,31.73,31.62,31.7,103500.0,27.0943,27.1885,27.0943,27.1628,103500.0
2010-01-08 09:50:00,31.7,31.74,31.69,31.74,115600.0,27.1628,27.1971,27.1542,27.1971,115600.0
2010-01-08 09:55:00,31.73,31.81,31.73,31.79,146500.0,27.1885,27.2571,27.1885,27.2399,146500.0
2010-01-08 10:00:00,31.8,31.94,31.78,31.85,291100.0,27.2485,27.3685,27.2314,27.2913,291100.0
2010-01-08 10:05:00,31.86,31.92,31.85,31.87,86400.0,27.2999,27.3513,27.2913,27.3085,86400.0
2010-01-08 10:10:00,31.87,31.9,31.78,31.8,154400.0,27.3085,27.3342,27.2314,27.2485,154400.0
2010-01-08 10:15:00,31.81,31.81,31.77,31.8,50900.0,27.2571,27.2571,27.2228,27.2485,50900.0
2010-01-08 10:20:00,31.79,31.8,31.72,31.73,80600.0,27.2399,27.2485,27.18,27.1885,80600.0
2010-01-08 10:25:00,31.73,31.75,31.7,31.73,56000.0,27.1885,27.2057,27.1628,27.1885,56000.0
2010-01-08 10:30:00,31.73,31.77,31.7,31.73,48300.0,27.1885,27.2228,27.1628,27.1885,48300.0
2010-01-08 10:35:00,31.72,31.73,31.65,31.66,55200.0,27.18,27.1885,27.12,27.1285,55200.0
2010-01-08 10:40:00,31.65,31.67,31.59,31.59,92800.0,27.12,27.1371,27.0686,27.0686,92800.0
2010-01-08 10:45:00,31.59,31.61,31.53,31.56,115500.0,27.0686,27.0857,27.0171,27.0429,115500.0
2010-01-08 10:50:00,31.56,31.6,31.56,31.59,74700.0,27.0429,27.0771,27.0429,27.0686,74700.0
2010-01-08 10:55:00,31.59,31.67,31.58,31.66,120900.0,27.0686,27.1371,27.06,27.1285,120900.0
2010-01-08 11:00:00,31.67,31.67,31.63,31.64,45800.0,27.1371,27.1371,27.1028,27.1114,45800.0
2010-01-08 11:05:00,31.64,31.64,31.61,31.61,38900.0,27.1114,27.1114,27.0857,27.0857,38900.0
2010-01-08 11:10:00,31.61,31.65,31.61,31.62,33600.0,27.0857,27.12,27.0857,27.0943,33600.0
2010-01-08 11:15:00,31.61,31.68,31.61,31.67,59300.0,27.0857,27.1457,27.0857,27.1371,59300.0
2010-01-08 11:20:00,31.67,31.71,31.67,31.7,86200.0,27.1371,27.1714,27.1371,27.1628,86200.0
2010-01-08 11:25:00,31.7,31.71,31.65,31.66,81000.0,27.1628,27.1714,27.12,27.1285,81000.0
2010-01-08 11:30:00,31.66,31.67,31.63,31.67,46800.0,27.1285,27.1371,27.1028,27.1371,46800.0
2010-01-08 11:35:00,31.67,31.69,31.65,31.66,28100.0,27.1371,27.1542,27.12,27.1285,28100.0
2010-01-08 11:40:00,31.65,31.69,31.65,31.67,37500.0,27.12,27.1542,27.12,27.1371,37500.0
2010-01-08 11:45:00,31.67,31.71,31.67,31.71,19300.0,27.1371,27.1714,27.1371,27.1714,19300.0
2010-01-08 11:50:00,31.7,31.71,31.65,31.68,82600.0,27.1628,27.1714,27.12,27.1457,82600.0
2010-01-08 11:55:00,31.69,31.69,31.67,31.69,22700.0,27.1542,27.1542,27.1371,27.1542,22700.0
2010-01-08 12:00:00,31.68,31.71,31.68,31.7,31700.0,27.1457,27.1714,27.1457,27.1628,31700.0
2010-01-08 12:05:00,31.7,31.71,31.68,31.71,45800.0,27.1628,27.1714,27.1457,27.1714,45800.0
2010-01-08 12:10:00,31.7,31.71,31.68,31.71,72300.0,27.1628,27.1714,27.1457,27.1714,72300.0
2010-01-08 12:15:00,31.7,31.71,31.68,31.69,23400.0,27.1628,27.1714,27.1457,27.1542,23400.0
2010-01-08 12:20:00,31.68,31.71,31.68,31.71,21200.0,27.1457,27.1714,27.1457,27.1714,21200.0
2010-01-08 12:25:00,31.71,31.71,31.68,31.7,35800.0,27.1714,27.1714,27.1457,27.1628,35800.0
2010-01-08 12:30:00,31.69,31.7,31.65,31.66,38100.0,27.1542,27.1628,27.12,27.1285,38100.0
2010-01-08 12:35:00,31.66,31.67,31.63,31.63,38300.0,27.1285,27.1371,27.1028,27.1028,38300.0
2010-01-08 12:40:00,31.63,31.64,31.61,31.62,44100.0,27.1028,27.1114,27.0857,27.0943,44100.0
2010-01-08 12:45:00,31.61,31.64,31.6,31.62,71800.0,27.0857,27.1114,27.0771,27.0943,71800.0
2010-01-08 12:50:00,31.61,31.63,31.6,31.62,32700.0,27.0857,27.1028,27.0771,27.0943,32700.0
2010-01-08 12:55:00,31.62,31.65,31.6,31.6,93500.0,27.0943,27.12,27.0771,27.0771,93500.0
2010-01-08 13:00:00,31.6,31.62,31.59,31.62,70800.0,27.0771,27.0943,27.0686,27.0943,70800.0
2010-01-08 13:05:00,31.61,31.67,31.61,31.63,54700.0,27.0857,27.1371,27.0857,27.1028,54700.0
2010-01-08 13:10:00,31.64,31.64,31.62,31.63,36500.0,27.1114,27.1114,27.0943,27.1028,36500.0
2010-01-08 13:15:00,31.63,31.65,31.6,31.61,56800.0,27.1028,27.12,27.0771,27.0857,56800.0
2010-01-08 13:20:00,31.6,31.62,31.59,31.62,32000.0,27.0771,27.0943,27.0686,27.0943,32000.0
2010-01-08 13:25:00,31.62,31.66,31.61,31.66,116400.0,27.0943,27.1285,27.0857,27.1285,116400.0
2010-01-08 13:30:00,31.66,31.7,31.64,31.69,72600.0,27.1285,27.1628,27.1114,27.1542,72600.0
2010-01-08 13:35:00,31.7,31.7,31.67,31.68,52300.0,27.1628,27.1628,27.1371,27.1457,52300.0
2010-01-08 13:40:00,31.68,31.71,31.66,31.66,105200.0,27.1457,27.1714,27.1285,27.1285,105200.0
2010-01-08 13:45:00,31.66,31.67,31.64,31.65,167400.0,27.1285,27.1371,27.1114,27.12,167400.0
2010-01-08 13:50:00,31.65,31.68,31.63,31.68,76600.0,27.12,27.1457,27.1028,27.1457,76600.0
2010-01-08 13:55:00,31.67,31.69,31.67,31.68,397500.0,27.1371,27.1542,27.1371,27.1457,397500.0
2010-01-08 14:00:00,31.68,31.69,31.67,31.69,146100.0,27.1457,27.1542,27.1371,27.1542,146100.0
2010-01-08 14:05:00,31.69,31.71,31.69,31.71,55000.0,27.1542,27.1714,27.1542,27.1714,55000.0
2010-01-08 14:10:00,31.7,31.71,31.7,31.71,13500.0,27.1628,27.1714,27.1628,27.1714,13500.0
2010-01-08 14:15:00,31.7,31.7,31.68,31.7,40800.0,27.1628,27.1628,27.1457,27.1628,40800.0
2010-01-08 14:20:00,31.69,31.7,31.67,31.68,55000.0,27.1542,27.1628,27.1371,27.1457,55000.0
2010-01-08 14:25:00,31.68,31.69,31.66,31.69,32300.0,27.1457,27.1542,27.1285,27.1542,32300.0
2010-01-08 14:30:00,31.68,31.69,31.67,31.68,53300.0,27.1457,27.1542,27.1371,27.1457,53300.0
2010-01-08 14:35:00,31.67,31.7,31.67,31.7,49700.0,27.1371,27.1628,27.1371,27.1628,49700.0
2010-01-08 14:40:00,31.69,31.73,31.68,31.69,69500.0,27.1542,27.1885,27.1457,27.1542,69500.0
2010-01-08 14:45:00,31.69,31.73,31.69,31.71,90800.0,27.1542,27.1885,27.1542,27.1714,90800.0
2010-01-08 14:50:00,31.7,31.71,31.68,31.7,119100.0,27.1628,27.1714,27.1457,27.1628,119100.0
2010-01-08 14:55:00,31.7,31.71,31.67,31.7,50900.0,27.1628,27.1714,27.1371,27.1628,50900.0
2010-01-08 15:00:00,31.7,31.72,31.68,31.72,76300.0,27.1628,27.18,27.1457,27.18,76300.0
2010-01-08 15:05:00,31.72,31.74,31.71,31.72,180300.0,27.18,27.1971,27.1714,27.18,180300.0
2010-01-08 15:10:00,31.72,31.73,31.71,31.71,60400.0,27.18,27.1885,27.1714,27.1714,60400.0
2010-01-08 15:15:00,31.71,31.73,31.69,31.7,65100.0,27.1714,27.1885,27.1542,27.1628,65100.0
2010-01-08 15:20:00,31.7,31.73,31.7,31.73,53800.0,27.1628,27.1885,27.1628,27.1885,53800.0
2010-01-08 15:25:00,31.72,31.76,31.72,31.76,78800.0,27.18,27.2142,27.18,27.2142,78800.0
2010-01-08 15:30:00,31.75,31.76,31.73,31.74,184000.0,27.2057,27.2142,27.1885,27.1971,184000.0
2010-01-08 15:35:00,31.73,31.77,31.73,31.76,125100.0,27.1885,27.2228,27.1885,27.2142,125100.0
2010-01-08 15:40:00,31.77,31.87,31.77,31.87,190000.0,27.2228,27.3085,27.2228,27.3085,190000.0
2010-01-08 15:45:00,31.87,31.88,31.82,31.82,217500.0,27.3085,27.3171,27.2656,27.2656,217500.0
2010-01-08 15:50:00,31.83,31.9,31.82,31.88,245400.0,27.2742,27.3342,27.2656,27.3171,245400.0
2010-01-08 15:55:00,31.88,31.91,31.86,31.87,475500.0,27.3171,27.3428,27.2999,27.3085,475500.0
2010-01-11 09:30:00,31.53,31.74,31.39,31.51,627500.0,27.0171,27.1971,26.8972,27.0,627500.0
2010-01-11 09:35:00,31.51,31.6,31.48,31.57,434600.0,27.0,27.0771,26.9743,27.0514,434600.0
2010-01-11 09:40:00,31.57,31.58,31.4,31.46,380400.0,27.0514,27.06,26.9058,26.9572,380400.0
2010-01-11 09:45:00,31.46,31.49,31.41,31.41,174600.0,26.9572,26.9829,26.9143,26.9143,174600.0
2010-01-11 09:50:00,31.41,31.42,31.24,31.24,252900.0,26.9143,26.9229,26.7687,26.7687,252900.0
2010-01-11 09:55:00,31.25,31.32,31.24,31.29,256600.0,26.7772,26.8372,26.7687,26.8115,256600.0
2010-01-11 10:00:00,31.29,31.3,31.23,31.27,278200.0,26.8115,26.8201,26.7601,26.7944,278200.0
2010-01-11 10:05:00,31.3,31.3,31.17,31.19,199900.0,26.8201,26.8201,26.7087,26.7258,199900.0
2010-01-11 10:10:00,31.19,31.21,31.18,31.18,176200.0,26.7258,26.7429,26.7172,26.7172,176200.0
2010-01-11 10:15:00,31.19,31.27,31.18,31.27,157300.0,26.7258,26.7944,26.7172,26.7944,157300.0
2010-01-11 10:20:00,31.27,31.37,31.24,31.37,170700.0,26.7944,26.88,26.7687,26.88,170700.0
2010-01-11 10:25:00,31.37,31.41,31.34,31.35,179500.0,26.88,26.9143,26.8543,26.8629,179500.0
2010-01-11 10:30:00,31.34,31.35,31.27,31.28,205900.0,26.8543,26.8629,26.7944,26.8029,205900.0
2010-01-11 10:35:00,31.29,31.29,31.22,31.23,169400.0,26.8115,26.8115,26.7515,26.7601,169400.0
2010-01-11 10:40:00,31.23,31.24,31.16,31.17,156800.0,26.7601,26.7687,26.7001,26.7087,156800.0
2010-01-11 10:45:00,31.17,31.25,31.16,31.25,129000.0,26.7087,26.7772,26.7001,26.7772,129000.0
2010-01-11 10:50:00,31.24,31.27,31.21,31.22,227900.0,26.7687,26.7944,26.7429,26.7515,227900.0
2010-01-11 10:55:00,31.22,31.26,31.21,31.25,157700.0,26.7515,26.7858,26.7429,26.7772,157700.0
2010-01-11 11:00:00,31.25,31.29,31.24,31.28,68700.0,26.7772,26.8115,26.7687,26.8029,68700.0
2010-01-11 11:05:00,31.29,31.3,31.19,31.21,124300.0,26.8115,26.8201,26.7258,26.7429,124300.0
2010-01-11 11:10:00,31.21,31.22,31.18,31.22,118600.0,26.7429,26.7515,26.7172,26.7515,118600.0
2010-01-11 11:15:00,31.22,31.3,31.21,31.3,60100.0,26.7515,26.8201,26.7429,26.8201,60100.0
2010-01-11 11:20:00,31.29,31.3,31.24,31.26,67500.0,26.8115,26.8201,26.7687,26.7858,67500.0
2010-01-11 11:25:00,31.26,31.26,31.19,31.2,64900.0,26.7858,26.7858,26.7258,26.7344,64900.0
2010-01-11 11:30:00,31.2,31.22,31.18,31.19,120900.0,26.7344,26.7515,26.7172,26.7258,120900.0
2010-01-11 11:35:00,31.19,31.24,31.19,31.22,57000.0,26.7258,26.7687,26.7258,26.7515,57000.0
2010-01-11 11:40:00,31.22,31.23,31.19,31.19,52600.0,26.7515,26.7601,26.7258,26.7258,52600.0
2010-01-11 11:45:00,31.2,31.23,31.19,31.23,65600.0,26.7344,26.7601,26.7258,26.7601,65600.0
2010-01-11 11:50:00,31.23,31.3,31.22,31.29,108100.0,26.7601,26.8201,26.7515,26.8115,108100.0
2010-01-11 11:55:00,31.29,31.33,31.28,31.28,91000.0,26.8115,26.8458,26.8029,26.8029,91000.0
2010-01-11 12:00:00,31.29,31.32,31.26,31.28,95900.0,26.8115,26.8372,26.7858,26.8029,95900.0
2010-01-11 12:05:00,31.28,31.33,31.27,31.32,68900.0,26.8029,26.8458,26.7944,26.8372,68900.0
2010-01-11 12:10:00,31.32,31.37,31.3,31.31,127800.0,26.8372,26.88,26.8201,26.8286,127800.0
2010-01-11 12:15:00,31.3,31.3,31.24,31.27,136100.0,26.8201,26.8201,26.7687,26.7944,136100.0
2010-01-11 12:20:00,31.26,31.3,31.26,31.27,45900.0,26.7858,26.8201,26.7858,26.7944,45900.0
2010-01-11 12:25:00,31.27,31.28,31.23,31.23,49800.0,26.7944,26.8029,26.7601,26.7601,49800.0
2010-01-11 12:30:00,31.23,31.24,31.19,31.19,449500.0,26.7601,26.7687,26.7258,26.7258,449500.0
2010-01-11 12:35:00,31.19,31.22,31.19,31.22,45100.0,26.7258,26.7515,26.7258,26.7515,45100.0
2010-01-11 12:40:00,31.22,31.22,31.19,31.19,48700.0,26.7515,26.7515,26.7258,26.7258,48700.0
2010-01-11 12:45:00,31.19,31.19,31.09,31.12,231300.0,26.7258,26.7258,26.6401,26.6658,231300.0
2010-01-11 12:50:00,31.12,31.16,31.11,31.16,76500.0,26.6658,26.7001,26.6573,26.7001,76500.0
2010-01-11 12:55:00,31.16,31.19,31.15,31.18,87400.0,26.7001,26.7258,26.6915,26.7172,87400.0
2010-01-11 13:00:00,31.19,31.23,31.18,31.21,107400.0,26.7258,26.7601,26.7172,26.7429,107400.0
2010-01-11 13:05:00,31.22,31.24,31.21,31.23,54600.0,26.7515,26.7687,26.7429,26.7601,54600.0
2010-01-11 13:10:00,31.23,31.26,31.22,31.24,83800.0,26.7601,26.7858,26.7515,26.7687,83800.0
2010-01-11 13:15:00,31.24,31.25,31.2,31.25,165200.0,26.7687,26.7772,26.7344,26.7772,165200.0
2010-01-11 13:20:00,31.25,31.25,31.21,31.22,115200.0,26.7772,26.7772,26.7429,26.7515,115200.0
2010-01-11 13:25:00,31.21,31.26,31.21,31.24,93400.0,26.7429,26.7858,26.7429,26.7687,93400.0
2010-01-11 13:30:00,31.24,31.26,31.23,31.26,35500.0,26.7687,26.7858,26.7601,26.7858,35500.0
2010-01-11 13:35:00,31.26,31.26,31.25,31.26,34400.0,26.7858,26.7858,26.7772,26.7858,34400.0
2010-01-11 13:40:00,31.26,31.26,31.23,31.26,52400.0,26.7858,26.7858,26.7601,26.7858,52400.0
2010-01-11 13:45:00,31.26,31.27,31.24,31.24,118500.0,26.7858,26.7944,26.7687,26.7687,118500.0
2010-01-11 13:50:00,31.24,31.25,31.19,31.19,60000.0,26.7687,26.7772,26.7258,26.7258,60000.0
2010-01-11 13:55:00,31.19,31.2,31.18,31.18,54900.0,26.7258,26.7344,26.7172,26.7172,54900.0
2010-01-11 14:00:00,31.19,31.21,31.18,31.19,51500.0,26.7258,26.7429,26.7172,26.7258,51500.0
2010-01-11 14:05:00,31.2,31.22,31.18,31.21,53500.0,26.7344,26.7515,26.7172,26.7429,53500.0
2010-01-11 14:10:00,31.22,31.23,31.21,31.22,27400.0,26.7515,26.7601,26.7429,26.7515,27400.0
2010-01-11 14:15:00,31.22,31.25,31.22,31.24,70200.0,26.7515,26.7772,26.7515,26.7687,70200.0
2010-01-11 14:20:00,31.24,31.27,31.24,31.26,78200.0,26.7687,26.7944,26.7687,26.7858,78200.0
2010-01-11 14:25:00,31.26,31.27,31.24,31.25,143900.0,26.7858,26.7944,26.7687,26.7772,143900.0
2010-01-11 14:30:00,31.25,31.25,31.22,31.25,87700.0,26.7772,26.7772,26.7515,26.7772,87700.0
2010-01-11 14:35:00,31.25,31.27,31.25,31.26,55800.0,26.7772,26.7944,26.7772,26.7858,55800.0
2010-01-11 14:40:00,31.27,31.27,31.23,31.23,81700.0,26.7944,26.7944,26.7601,26.7601,81700.0
2010-01-11 14:45:00,31.23,31.27,31.23,31.27,64700.0,26.7601,26.7944,26.7601,26.7944,64700.0
2010-01-11 14:50:00,31.27,31.28,31.24,31.24,105200.0,26.7944,26.8029,26.7687,26.7687,105200.0
2010-01-11 14:55:00,31.24,31.26,31.24,31.24,50000.0,26.7687,26.7858,26.7687,26.7687,50000.0
2010-01-11 15:00:00,31.24,31.27,31.22,31.27,103600.0,26.7687,26.7944,26.7515,26.7944,103600.0
2010-01-11 15:05:00,31.27,31.34,31.27,31.33,235200.0,26.7944,26.8543,26.7944,26.8458,235200.0
2010-01-11 15:10:00,31.33,31.35,31.28,31.28,147800.0,26.8458,26.8629,26.8029,26.8029,147800.0
2010-01-11 15:15:00,31.29,31.32,31.28,31.31,120600.0,26.8115,26.8372,26.8029,26.8286,120600.0
2010-01-11 15:20:00,31.32,31.33,31.29,31.31,120600.0,26.8372,26.8458,26.8115,26.8286,120600.0
2010-01-11 15:25:00,31.31,31.34,31.29,31.33,100700.0,26.8286,26.8543,26.8115,26.8458,100700.0
2010-01-11 15:30:00,31.32,31.33,31.3,31.3,82100.0,26.8372,26.8458,26.8201,26.8201,82100.0
2010-01-11 15:35:00,31.3,31.33,31.3,31.33,110500.0,26.8201,26.8458,26.8201,26.8458,110500.0
2010-01-11 15:40:00,31.33,31.34,31.32,31.34,148000.0,26.8458,26.8543,26.8372,26.8543,148000.0
2010-01-11 15:45:00,31.34,31.34,31.3,31.33,198200.0,26.8543,26.8543,26.8201,26.8458,198200.0
2010-01-11 15:50:00,31.33,31.35,31.32,31.33,231700.0,26.8458,26.8629,26.8372,26.8458,231700.0
2010-01-11 15:55:00,31.34,31.37,31.33,31.35,490000.0,26.8543,26.88,26.8458,26.8629,490000.0
2010-01-12 09:30:00,30.99,31.09,30.99,31.06,353600.0,26.5544,26.6401,26.5544,26.6144,353600.0
2010-01-12 09:35:00,31.06,31.12,31.0,31.0,125700.0,26.6144,26.6658,26.563,26.563,125700.0
2010-01-12 09:40:00,31.0,31.0,30.85,30.85,218200.0,26.563,26.563,26.4345,26.4345,218200.0
2010-01-12 09:45:00,30.85,30.87,30.78,30.84,227700.0,26.4345,26.4516,26.3745,26.4259,227700.0
2010-01-12 09:50:00,30.84,31.04,30.84,30.98,325700.0,26.4259,26.5973,26.4259,26.5459,325700.0
2010-01-12 09:55:00,30.98,31.01,30.96,30.97,277600.0,26.5459,26.5716,26.5287,26.5373,277600.0
2010-01-12 10:00:00,30.97,31.0,30.93,30.95,172700.0,26.5373,26.563,26.503,26.5202,172700.0
2010-01-12 10:05:00,30.94,31.02,30.92,31.01,562000.0,26.5116,26.5801,26.4945,26.5716,562000.0
2010-01-12 10:10:00,31.0,31.04,30.99,31.0,416000.0,26.563,26.5973,26.5544,26.563,416000.0
2010-01-12 10:15:00,31.0,31.0,30.96,30.99,1159500.0,26.563,26.563,26.5287,26.5544,1159500.0
2010-01-12 10:20:00,31.0,31.0,30.92,30.93,128200.0,26.563,26.563,26.4945,26.503,128200.0
2010-01-12 10:25:00,30.93,30.97,30.89,30.93,171800.0,26.503,26.5373,26.4687,26.503,171800.0
2010-01-12 10:30:00,30.94,30.94,30.86,30.86,164200.0,26.5116,26.5116,26.443,26.443,164200.0
2010-01-12 10:35:00,30.87,30.91,30.85,30.89,140800.0,26.4516,26.4859,26.4345,26.4687,140800.0
2010-01-12 10:40:00,30.89,30.91,30.87,30.88,300300.0,26.4687,26.4859,26.4516,26.4602,300300.0
2010-01-12 10:45:00,30.88,30.9,30.85,30.9,201700.0,26.4602,26.4773,26.4345,26.4773,201700.0
2010-01-12 10:50:00,30.9,30.92,30.89,30.92,187600.0,26.4773,26.4945,26.4687,26.4945,187600.0
2010-01-12 10:55:00,30.91,30.93,30.9,30.91,173400.0,26.4859,26.503,26.4773,26.4859,173400.0
2010-01-12 11:00:00,30.92,30.92,30.85,30.86,300800.0,26.4945,26.4945,26.4345,26.443,300800.0
2010-01-12 11:05:00,30.87,30.92,30.85,30.9,96100.0,26.4516,26.4945,26.4345,26.4773,96100.0
2010-01-12 11:10:00,30.91,30.92,30.88,30.89,61100.0,26.4859,26.4945,26.4602,26.4687,61100.0
2010-01-12 11:15:00,30.89,30.91,30.88,30.9,133700.0,26.4687,26.4859,26.4602,26.4773,133700.0
2010-01-12 11:20:00,30.9,30.91,30.9,30.9,85500.0,26.4773,26.4859,26.4773,26.4773,85500.0
2010-01-12 11:25:00,30.9,30.95,30.9,30.95,87000.0,26.4773,26.5202,26.4773,26.5202,87000.0
2010-01-12 11:30:00,30.95,31.0,30.95,31.0,273800.0,26.5202,26.563,26.5202,26.563,273800.0
2010-01-12 11:35:00,31.0,31.01,30.96,30.98,162300.0,26.563,26.5716,26.5287,26.5459,162300.0
2010-01-12 11:40:00,30.97,30.98,30.95,30.97,38900.0,26.5373,26.5459,26.5202,26.5373,38900.0
2010-01-12 11:45:00,30.96,30.98,30.94,30.97,52900.0,26.5287,26.5459,26.5116,26.5373,52900.0
2010-01-12 11:50:00,30.98,30.98,30.91,30.92,59700.0,26.5459,26.5459,26.4859,26.4945,59700.0
2010-01-12 11:55:00,30.92,30.94,30.91,30.94,53800.0,26.4945,26.5116,26.4859,26.5116,53800.0
2010-01-12 12:00:00,30.93,30.94,30.89,30.91,237800.0,26.503,26.5116,26.4687,26.4859,237800.0
2010-01-12 12:05:00,30.9,30.96,30.9,30.96,48300.0,26.4773,26.5287,26.4773,26.5287,48300.0
2010-01-12 12:10:00,30.95,30.97,30.88,30.88,64200.0,26.5202,26.5373,26.4602,26.4602,64200.0
2010-01-12 12:15:00,30.88,30.89,30.77,30.79,311800.0,26.4602,26.4687,26.3659,26.3831,311800.0
2010-01-12 12:20:00,30.79,30.83,30.72,30.73,262000.0,26.3831,26.4173,26.3231,26.3316,262000.0
2010-01-12 12:25:00,30.72,30.74,30.68,30.68,199200.0,26.3231,26.3402,26.2888,26.2888,199200.0
2010-01-12 12:30:00,30.69,30.74,30.68,30.69,144500.0,26.2974,26.3402,26.2888,26.2974,144500.0
2010-01-12 12:35:00,30.69,30.75,30.68,30.73,123900.0,26.2974,26.3488,26.2888,26.3316,123900.0
2010-01-12 12:40:00,30.74,30.79,30.73,30.75,86600.0,26.3402,26.3831,26.3316,26.3488,86600.0
2010-01-12 12:45:00,30.75,30.8,30.75,30.77,145400.0,26.3488,26.3916,26.3488,26.3659,145400.0
2010-01-12 12:50:00,30.77,30.77,30.68,30.7,134200.0,26.3659,26.3659,26.2888,26.3059,134200.0
2010-01-12 12:55:00,30.71,30.73,30.7,30.7,85900.0,26.3145,26.3316,26.3059,26.3059,85900.0
2010-01-12 13:00:00,30.7,30.75,30.7,30.75,91400.0,26.3059,26.3488,26.3059,26.3488,91400.0
2010-01-12 13:05:00,30.75,30.78,30.74,30.75,106900.0,26.3488,26.3745,26.3402,26.3488,106900.0
2010-01-12 13:10:00,30.75,30.81,30.74,30.8,151000.0,26.3488,26.4002,26.3402,26.3916,151000.0
2010-01-12 13:15:00,30.8,30.81,30.76,30.76,139900.0,26.3916,26.4002,26.3574,26.3574,139900.0
2010-01-12 13:20:00,30.76,30.83,30.74,30.83,190700.0,26.3574,26.4173,26.3402,26.4173,190700.0
2010-01-12 13:25:00,30.82,30.83,30.76,30.77,68100.0,26.4088,26.4173,26.3574,26.3659,68100.0
2010-01-12 13:30:00,30.77,30.81,30.76,30.8,78000.0,26.3659,26.4002,26.3574,26.3916,78000.0
2010-01-12 13:35:00,30.8,30.84,30.8,30.84,85200.0,26.3916,26.4259,26.3916,26.4259,85200.0
2010-01-12 13:40:00,30.84,30.84,30.78,30.78,69100.0,26.4259,26.4259,26.3745,26.3745,69100.0
2010-01-12 13:45:00,30.77,30.79,30.74,30.74,50000.0,26.3659,26.3831,26.3402,26.3402,50000.0
2010-01-12 13:50:00,30.74,30.79,30.74,30.79,68700.0,26.3402,26.3831,26.3402,26.3831,68700.0
2010-01-12 13:55:00,30.79,30.82,30.79,30.8,82800.0,26.3831,26.4088,26.3831,26.3916,82800.0
2010-01-12 14:00:00,30.8,30.8,30.75,30.75,63400.0,26.3916,26.3916,26.3488,26.3488,63400.0
2010-01-12 14:05:00,30.76,30.76,30.73,30.74,88700.0,26.3574,26.3574,26.3316,26.3402,88700.0
2010-01-12 14:10:00,30.75,30.75,30.71,30.72,88600.0,26.3488,26.3488,26.3145,26.3231,88600.0
2010-01-12 14:15:00,30.72,30.73,30.72,30.72,32600.0,26.3231,26.3316,26.3231,26.3231,32600.0
2010-01-12 14:20:00,30.73,30.78,30.72,30.78,70400.0,26.3316,26.3745,26.3231,26.3745,70400.0
2010-01-12 14:25:00,30.78,30.78,30.74,30.77,73200.0,26.3745,26.3745,26.3402,26.3659,73200.0
2010-01-12 14:30:00,30.78,30.79,30.76,30.77,75800.0,26.3745,26.3831,26.3574,26.3659,75800.0
2010-01-12 14:35:00,30.76,30.78,30.74,30.77,98300.0,26.3574,26.3745,26.3402,26.3659,98300.0
2010-01-12 14:40:00,30.76,30.77,30.71,30.74,74100.0,26.3574,26.3659,26.3145,26.3402,74100.0
2010-01-12 14:45:00,30.74,30.77,30.73,30.77,72200.0,26.3402,26.3659,26.3316,26.3659,72200.0
2010-01-12 14:50:00,30.77,30.83,30.77,30.81,179300.0,26.3659,26.4173,26.3659,26.4002,179300.0
2010-01-12 14:55:00,30.81,30.84,30.8,30.82,90100.0,26.4002,26.4259,26.3916,26.4088,90100.0
2010-01-12 15:00:00,30.82,30.84,30.77,30.78,102200.0,26.4088,26.4259,26.3659,26.3745,102200.0
2010-01-12 15:05:00,30.77,30.82,30.76,30.81,80300.0,26.3659,26.4088,26.3574,26.4002,80300.0
2010-01-12 15:10:00,30.82,30.83,30.81,30.82,58200.0,26.4088,26.4173,26.4002,26.4088,58200.0
2010-01-12 15:15:00,30.81,30.81,30.73,30.74,118200.0,26.4002,26.4002,26.3316,26.3402,118200.0
2010-01-12 15:20:00,30.73,30.77,30.73,30.74,97700.0,26.3316,26.3659,26.3316,26.3402,97700.0
2010-01-12 15:25:00,30.75,30.8,30.74,30.79,115500.0,26.3488,26.3916,26.3402,26.3831,115500.0
2010-01-12 15:30:00,30.79,30.8,30.75,30.78,135900.0,26.3831,26.3916,26.3488,26.3745,135900.0
2010-01-12 15:35:00,30.78,30.78,30.71,30.71,123400.0,26.3745,26.3745,26.3145,26.3145,123400.0
2010-01-12 15:40:00,30.71,30.75,30.71,30.72,181900.0,26.3145,26.3488,26.3145,26.3231,181900.0
2010-01-12 15:45:00,30.72,30.77,30.72,30.77,170000.0,26.3231,26.3659,26.3231,26.3659,170000.0
2010-01-12 15:50:00,30.77,30.8,30.77,30.79,189000.0,26.3659,26.3916,26.3659,26.3831,189000.0
2010-01-12 15:55:00,30.8,30.85,30.79,30.83,431800.0,26.3916,26.4345,26.3831,26.4173,431800.0
2010-01-13 09:30:00,30.89,31.0,30.89,30.99,502100.0,26.4687,26.563,26.4687,26.5544,502100.0
2010-01-13 09:35:00,30.98,31.09,30.95,31.01,308800.0,26.5459,26.6401,26.5202,26.5716,308800.0
2010-01-13 09:40:00,31.01,31.04,30.91,30.96,160000.0,26.5716,26.5973,26.4859,26.5287,160000.0
2010-01-13 09:45:00,30.97,31.06,30.94,30.97,226100.0,26.5373,26.6144,26.5116,26.5373,226100.0
2010-01-13 09:50:00,30.98,31.01,30.96,31.0,125400.0,26.5459,26.5716,26.5287,26.563,125400.0
2010-01-13 09:55:00,30.99,31.01,30.95,30.96,98700.0,26.5544,26.5716,26.5202,26.5287,98700.0
2010-01-13 10:00:00,30.97,31.09,30.97,31.07,169000.0,26.5373,26.6401,26.5373,26.623,169000.0
2010-01-13 10:05:00,31.08,31.08,30.98,31.0,125900.0,26.6316,26.6316,26.5459,26.563,125900.0
2010-01-13 10:10:00,30.99,30.99,30.88,30.97,166600.0,26.5544,26.5544,26.4602,26.5373,166600.0
2010-01-13 10:15:00,30.96,31.0,30.93,30.99,182700.0,26.5287,26.563,26.503,26.5544,182700.0
2010-01-13 10:20:00,31.0,31.01,30.93,31.01,132200.0,26.563,26.5716,26.503,26.5716,132200.0
2010-01-13 10:25:00,31.01,31.02,30.97,30.99,91300.0,26.5716,26.5801,26.5373,26.5544,91300.0
2010-01-13 10:30:00,30.99,30.99,30.91,30.94,149500.0,26.5544,26.5544,26.4859,26.5116,149500.0
2010-01-13 10:35:00,30.93,30.99,30.91,30.93,150200.0,26.503,26.5544,26.4859,26.503,150200.0
2010-01-13 10:40:00,30.92,30.97,30.92,30.96,85000.0,26.4945,26.5373,26.4945,26.5287,85000.0
2010-01-13 10:45:00,30.96,30.98,30.87,30.91,91700.0,26.5287,26.5459,26.4516,26.4859,91700.0
2010-01-13 10:50:00,30.91,31.0,30.91,31.0,95700.0,26.4859,26.563,26.4859,26.563,95700.0
2010-01-13 10:55:00,31.0,31.03,30.97,31.0,127900.0,26.563,26.5887,26.5373,26.563,127900.0
2010-01-13 11:00:00,31.0,31.06,30.97,31.06,225500.0,26.563,26.6144,26.5373,26.6144,225500.0
2010-01-13 11:05:00,31.05,31.08,31.02,31.08,95400.0,26.6058,26.6316,26.5801,26.6316,95400.0
2010-01-13 11:10:00,31.08,31.12,31.06,31.11,128500.0,26.6316,26.6658,26.6144,26.6573,128500.0
2010-01-13 11:15:00,31.1,31.16,31.07,31.14,173600.0,26.6487,26.7001,26.623,26.683,173600.0
2010-01-13 11:20:00,31.14,31.2,31.13,31.18,80600.0,26.683,26.7344,26.6744,26.7172,80600.0
2010-01-13 11:25:00,31.19,31.22,31.16,31.17,154100.0,26.7258,26.7515,26.7001,26.7087,154100.0
2010-01-13 11:30:00,31.17,31.2,31.15,31.18,77700.0,26.7087,26.7344,26.6915,26.7172,77700.0
2010-01-13 11:35:00,31.17,31.21,31.17,31.2,98300.0,26.7087,26.7429,26.7087,26.7344,98300.0
2010-01-13 11:40:00,31.2,31.22,31.16,31.17,68600.0,26.7344,26.7515,26.7001,26.7087,68600.0
2010-01-13 11:45:00,31.16,31.17,31.13,31.15,111300.0,26.7001,26.7087,26.6744,26.6915,111300.0
2010-01-13 11:50:00,31.14,31.24,31.14,31.23,131000.0,26.683,26.7687,26.683,26.7601,131000.0
2010-01-13 11:55:00,31.23,31.25,31.2,31.21,107400.0,26.7601,26.7772,26.7344,26.7429,107400.0
2010-01-13 12:00:00,31.21,31.33,31.18,31.33,349200.0,26.7429,26.8458,26.7172,26.8458,349200.0
2010-01-13 12:05:00,31.33,31.36,31.28,31.31,56200.0,26.8458,26.8715,26.8029,26.8286,56200.0
2010-01-13 12:10:00,31.3,31.31,31.23,31.26,99300.0,26.8201,26.8286,26.7601,26.7858,99300.0
2010-01-13 12:15:00,31.25,31.29,31.25,31.26,47500.0,26.7772,26.8115,26.7772,26.7858,47500.0
2010-01-13 12:20:00,31.27,31.27,31.23,31.24,51400.0,26.7944,26.7944,26.7601,26.7687,51400.0
2010-01-13 12:25:00,31.23,31.28,31.23,31.24,48000.0,26.7601,26.8029,26.7601,26.7687,48000.0
2010-01-13 12:30:00,31.25,31.25,31.21,31.23,70400.0,26.7772,26.7772,26.7429,26.7601,70400.0
2010-01-13 12:35:00,31.22,31.29,31.22,31.24,123200.0,26.7515,26.8115,26.7515,26.7687,123200.0
2010-01-13 12:40:00,31.25,31.27,31.22,31.26,80300.0,26.7772,26.7944,26.7515,26.7858,80300.0
2010-01-13 12:45:00,31.26,31.28,31.22,31.23,58200.0,26.7858,26.8029,26.7515,26.7601,58200.0
2010-01-13 12:50:00,31.22,31.23,31.21,31.22,35700.0,26.7515,26.7601,26.7429,26.7515,35700.0
2010-01-13 12:55:00,31.21,31.24,31.18,31.18,43200.0,26.7429,26.7687,26.7172,26.7172,43200.0
2010-01-13 13:00:00,31.19,31.19,31.17,31.17,41100.0,26.7258,26.7258,26.7087,26.7087,41100.0
2010-01-13 13:05:00,31.18,31.19,31.15,31.16,66000.0,26.7172,26.7258,26.6915,26.7001,66000.0
2010-01-13 13:10:00,31.16,31.21,31.15,31.2,81200.0,26.7001,26.7429,26.6915,26.7344,81200.0
2010-01-13 13:15:00,31.2,31.21,31.16,31.18,23800.0,26.7344,26.7429,26.7001,26.7172,23800.0
2010-01-13 13:20:00,31.18,31.18,31.14,31.16,58100.0,26.7172,26.7172,26.683,26.7001,58100.0
2010-01-13 13:25:00,31.15,31.2,31.15,31.2,37800.0,26.6915,26.7344,26.6915,26.7344,37800.0
2010-01-13 13:30:00,31.2,31.22,31.19,31.22,33200.0,26.7344,26.7515,26.7258,26.7515,33200.0
2010-01-13 13:35:00,31.21,31.24,31.2,31.23,82100.0,26.7429,26.7687,26.7344,26.7601,82100.0
2010-01-13 13:40:00,31.24,31.25,31.21,31.22,36300.0,26.7687,26.7772,26.7429,26.7515,36300.0
2010-01-13 13:45:00,31.22,31.27,31.22,31.24,48600.0,26.7515,26.7944,26.7515,26.7687,48600.0
2010-01-13 13:50:00,31.23,31.23,31.17,31.19,121000.0,26.7601,26.7601,26.7087,26.7258,121000.0
2010-01-13 13:55:00,31.18,31.2,31.17,31.17,53900.0,26.7172,26.7344,26.7087,26.7087,53900.0
2010-01-13 14:00:00,31.17,31.23,31.17,31.19,96200.0,26.7087,26.7601,26.7087,26.7258,96200.0
2010-01-13 14:05:00,31.17,31.2,31.17,31.2,37300.0,26.7087,26.7344,26.7087,26.7344,37300.0
2010-01-13 14:10:00,31.19,31.23,31.19,31.19,53100.0,26.7258,26.7601,26.7258,26.7258,53100.0
2010-01-13 14:15:00,31.19,31.21,31.16,31.16,87300.0,26.7258,26.7429,26.7001,26.7001,87300.0
2010-01-13 14:20:00,31.17,31.22,31.17,31.22,65900.0,26.7087,26.7515,26.7087,26.7515,65900.0
2010-01-13 14:25:00,31.21,31.23,31.18,31.18,72300.0,26.7429,26.7601,26.7172,26.7172,72300.0
2010-01-13 14:30:00,31.18,31.24,31.18,31.19,98400.0,26.7172,26.7687,26.7172,26.7258,98400.0
2010-01-13 14:35:00,31.2,31.22,31.18,31.2,136800.0,26.7344,26.7515,26.7172,26.7344,136800.0
2010-01-13 14:40:00,31.2,31.24,31.18,31.24,66400.0,26.7344,26.7687,26.7172,26.7687,66400.0
2010-01-13 14:45:00,31.24,31.29,31.23,31.29,51400.0,26.7687,26.8115,26.7601,26.8115,51400.0
2010-01-13 14:50:00,31.29,31.3,31.27,31.27,60300.0,26.8115,26.8201,26.7944,26.7944,60300.0
2010-01-13 14:55:00,31.27,31.29,31.27,31.28,49200.0,26.7944,26.8115,26.7944,26.8029,49200.0
2010-01-13 15:00:00,31.28,31.29,31.24,31.24,75100.0,26.8029,26.8115,26.7687,26.7687,75100.0
2010-01-13 15:05:00,31.24,31.27,31.24,31.24,113400.0,26.7687,26.7944,26.7687,26.7687,113400.0
2010-01-13 15:10:00,31.25,31.26,31.25,31.25,28500.0,26.7772,26.7858,26.7772,26.7772,28500.0
2010-01-13 15:15:00,31.26,31.28,31.24,31.25,128900.0,26.7858,26.8029,26.7687,26.7772,128900.0
2010-01-13 15:20:00,31.26,31.28,31.25,31.28,69600.0,26.7858,26.8029,26.7772,26.8029,69600.0
2010-01-13 15:25:00,31.28,31.33,31.27,31.33,103800.0,26.8029,26.8458,26.7944,26.8458,103800.0
2010-01-13 15:30:00,31.32,31.36,31.3,31.35,211600.0,26.8372,26.8715,26.8201,26.8629,211600.0
2010-01-13 15:35:00,31.35,31.37,31.32,31.37,231800.0,26.8629,26.88,26.8372,26.88,231800.0
2010-01-13 15:40:00,31.37,31.37,31.27,31.28,120300.0,26.88,26.88,26.7944,26.8029,120300.0
2010-01-13 15:45:00,31.27,31.3,31.27,31.3,133200.0,26.7944,26.8201,26.7944,26.8201,133200.0
2010-01-13 15:50:00,31.29,31.32,31.29,31.3,169200.0,26.8115,26.8372,26.8115,26.8201,169200.0
2010-01-13 15:55:00,31.31,31.31,31.27,31.3,506900.0,26.8286,26.8286,26.7944,26.8201,506900.0
2010-01-14 09:30:00,31.13,31.18,31.04,31.15,229400.0,26.6744,26.7172,26.5973,26.6915,229400.0
2010-01-14 09:35:00,31.15,31.17,31.06,31.1,89200.0,26.6915,26.7087,26.6144,26.6487,89200.0
2010-01-14 09:40:00,31.11,31.12,30.97,31.0,145200.0,26.6573,26.6658,26.5373,26.563,145200.0
2010-01-14 09:45:00,30.99,31.08,30.98,31.07,84600.0,26.5544,26.6316,26.5459,26.623,84600.0
2010-01-14 09:50:00,31.06,31.09,31.05,31.09,119900.0,26.6144,26.6401,26.6058,26.6401,119900.0
2010-01-14 09:55:00,31.1,31.11,31.04,31.06,165500.0,26.6487,26.6573,26.5973,26.6144,165500.0
2010-01-14 10:00:00,31.05,31.1,31.0,31.0,177000.0,26.6058,26.6487,26.563,26.563,177000.0
2010-01-14 10:05:00,31.01,31.04,31.0,31.01,147500.0,26.5716,26.5973,26.563,26.5716,147500.0
2010-01-14 10:10:00,31.01,31.07,31.01,31.05,127200.0,26.5716,26.623,26.5716,26.6058,127200.0
2010-01-14 10:15:00,31.05,31.09,31.03,31.05,198300.0,26.6058,26.6401,26.5887,26.6058,198300.0
2010-01-14 10:20:00,31.06,31.06,31.0,31.0,213000.0,26.6144,26.6144,26.563,26.563,213000.0
2010-01-14 10:25:00,31.0,31.03,31.0,31.01,31200.0,26.563,26.5887,26.563,26.5716,31200.0
2010-01-14 10:30:00,31.01,31.02,30.98,30.98,128300.0,26.5716,26.5801,26.5459,26.5459,128300.0
2010-01-14 10:35:00,30.99,31.06,30.96,31.06,236600.0,26.5544,26.6144,26.5287,26.6144,236600.0
2010-01-14 10:40:00,31.06,31.07,30.97,31.06,303200.0,26.6144,26.623,26.5373,26.6144,303200.0
2010-01-14 10:45:00,31.06,31.08,31.04,31.08,77800.0,26.6144,26.6316,26.5973,26.6316,77800.0
2010-01-14 10:50:00,31.08,31.09,31.05,31.09,87300.0,26.6316,26.6401,26.6058,26.6401,87300.0
2010-01-14 10:55:00,31.09,31.1,31.04,31.1,192600.0,26.6401,26.6487,26.5973,26.6487,192600.0
2010-01-14 11:00:00,31.09,31.1,31.02,31.06,152000.0,26.6401,26.6487,26.5801,26.6144,152000.0
2010-01-14 11:05:00,31.06,31.11,31.05,31.06,101200.0,26.6144,26.6573,26.6058,26.6144,101200.0
2010-01-14 11:10:00,31.06,31.11,31.06,31.1,114200.0,26.6144,26.6573,26.6144,26.6487,114200.0
2010-01-14 11:15:00,31.1,31.12,31.07,31.08,165500.0,26.6487,26.6658,26.623,26.6316,165500.0
2010-01-14 11:20:00,31.08,31.09,31.07,31.07,25700.0,26.6316,26.6401,26.623,26.623,25700.0
2010-01-14 11:25:00,31.07,31.12,31.07,31.1,58700.0,26.623,26.6658,26.623,26.6487,58700.0
2010-01-14 11:30:00,31.09,31.1,31.03,31.09,84200.0,26.6401,26.6487,26.5887,26.6401,84200.0
2010-01-14 11:35:00,31.09,31.1,31.08,31.08,64600.0,26.6401,26.6487,26.6316,26.6316,64600.0
2010-01-14 11:40:00,31.08,31.09,31.05,31.05,43400.0,26.6316,26.6401,26.6058,26.6058,43400.0
2010-01-14 11:45:00,31.06,31.06,31.0,31.0,111400.0,26.6144,26.6144,26.563,26.563,111400.0
2010-01-14 11:50:00,31.01,31.01,31.0,31.01,60700.0,26.5716,26.5716,26.563,26.5716,60700.0
2010-01-14 11:55:00,31.01,31.01,30.96,30.96,81000.0,26.5716,26.5716,26.5287,26.5287,81000.0
2010-01-14 12:00:00,30.97,30.98,30.96,30.98,55300.0,26.5373,26.5459,26.5287,26.5459,55300.0
2010-01-14 12:05:00,30.98,31.02,30.97,31.02,77600.0,26.5459,26.5801,26.5373,26.5801,77600.0
2010-01-14 12:10:00,31.02,31.02,30.99,31.0,31200.0,26.5801,26.5801,26.5544,26.563,31200.0
2010-01-14 12:15:00,31.0,31.0,30.99,30.99,22500.0,26.563,26.563,26.5544,26.5544,22500.0
2010-01-14 12:20:00,31.0,31.0,30.99,31.0,39000.0,26.563,26.563,26.5544,26.563,39000.0
2010-01-14 12:25:00,31.0,31.0,30.99,31.0,53100.0,26.563,26.563,26.5544,26.563,53100.0
2010-01-14 12:30:00,31.0,31.04,31.0,31.02,85000.0,26.563,26.5973,26.563,26.5801,85000.0
2010-01-14 12:35:00,31.03,31.03,31.0,31.0,61500.0,26.5887,26.5887,26.563,26.563,61500.0
2010-01-14 12:40:00,31.0,31.01,30.99,30.99,33100.0,26.563,26.5716,26.5544,26.5544,33100.0
2010-01-14 12:45:00,30.99,31.04,30.96,30.98,111200.0,26.5544,26.5973,26.5287,26.5459,111200.0
2010-01-14 12:50:00,30.98,31.0,30.97,30.98,44800.0,26.5459,26.563,26.5373,26.5459,44800.0
2010-01-14 12:55:00,30.99,31.01,30.96,30.99,32400.0,26.5544,26.5716,26.5287,26.5544,32400.0
2010-01-14 13:00:00,31.01,31.03,31.0,31.0,44800.0,26.5716,26.5887,26.563,26.563,44800.0
2010-01-14 13:05:00,31.0,31.04,31.0,31.01,42700.0,26.563,26.5973,26.563,26.5716,42700.0
2010-01-14 13:10:00,31.01,31.04,31.01,31.03,35600.0,26.5716,26.5973,26.5716,26.5887,35600.0
2010-01-14 13:15:00,31.02,31.03,31.0,31.01,24500.0,26.5801,26.5887,26.563,26.5716,24500.0
2010-01-14 13:20:00,31.01,31.01,30.99,31.01,78800.0,26.5716,26.5716,26.5544,26.5716,78800.0
2010-01-14 13:25:00,31.01,31.04,31.0,31.04,65300.0,26.5716,26.5973,26.563,26.5973,65300.0
2010-01-14 13:30:00,31.04,31.07,31.03,31.07,29100.0,26.5973,26.623,26.5887,26.623,29100.0
2010-01-14 13:35:00,31.06,31.07,31.05,31.05,24800.0,26.6144,26.623,26.6058,26.6058,24800.0
2010-01-14 13:40:00,31.05,31.06,31.03,31.03,63200.0,26.6058,26.6144,26.5887,26.5887,63200.0
2010-01-14 13:45:00,31.03,31.07,31.03,31.03,107900.0,26.5887,26.623,26.5887,26.5887,107900.0
2010-01-14 13:50:00,31.04,31.06,31.03,31.06,21400.0,26.5973,26.6144,26.5887,26.6144,21400.0
2010-01-14 13:55:00,31.06,31.06,31.02,31.03,79400.0,26.6144,26.6144,26.5801,26.5887,79400.0
2010-01-14 14:00:00,31.03,31.06,31.02,31.06,44900.0,26.5887,26.6144,26.5801,26.6144,44900.0
2010-01-14 14:05:00,31.06,31.06,31.04,31.05,36200.0,26.6144,26.6144,26.5973,26.6058,36200.0
2010-01-14 14:10:00,31.04,31.07,31.02,31.03,82700.0,26.5973,26.623,26.5801,26.5887,82700.0
2010-01-14 14:15:00,31.02,31.03,31.02,31.02,29400.0,26.5801,26.5887,26.5801,26.5801,29400.0
2010-01-14 14:20:00,31.03,31.07,31.02,31.05,81200.0,26.5887,26.623,26.5801,26.6058,81200.0
2010-01-14 14:25:00,31.05,31.06,31.04,31.05,40600.0,26.6058,26.6144,26.5973,26.6058,40600.0
2010-01-14 14:30:00,31.05,31.05,31.04,31.04,15200.0,26.6058,26.6058,26.5973,26.5973,15200.0
2010-01-14 14:35:00,31.04,31.06,31.04,31.06,47900.0,26.5973,26.6144,26.5973,26.6144,47900.0
2010-01-14 14:40:00,31.05,31.07,31.04,31.04,274100.0,26.6058,26.623,26.5973,26.5973,274100.0
2010-01-14 14:45:00,31.04,31.07,31.04,31.04,53000.0,26.5973,26.623,26.5973,26.5973,53000.0
2010-01-14 14:50:00,31.04,31.07,31.04,31.06,76100.0,26.5973,26.623,26.5973,26.6144,76100.0
2010-01-14 14:55:00,31.07,31.08,31.05,31.07,171200.0,26.623,26.6316,26.6058,26.623,171200.0
2010-01-14 15:00:00,31.07,31.09,31.06,31.07,222100.0,26.623,26.6401,26.6144,26.623,222100.0
2010-01-14 15:05:00,31.08,31.08,31.04,31.05,132400.0,26.6316,26.6316,26.5973,26.6058,132400.0
2010-01-14 15:10:00,31.05,31.06,31.0,31.02,221500.0,26.6058,26.6144,26.563,26.5801,221500.0
2010-01-14 15:15:00,31.03,31.03,31.01,31.01,74200.0,26.5887,26.5887,26.5716,26.5716,74200.0
2010-01-14 15:20:00,31.01,31.05,31.01,31.05,125200.0,26.5716,26.6058,26.5716,26.6058,125200.0
2010-01-14 15:25:00,31.05,31.05,31.04,31.04,57000.0,26.6058,26.6058,26.5973,26.5973,57000.0
2010-01-14 15:30:00,31.05,31.06,31.04,31.04,102400.0,26.6058,26.6144,26.5973,26.5973,102400.0
2010-01-14 15:35:00,31.04,31.05,31.0,31.02,140500.0,26.5973,26.6058,26.563,26.5801,140500.0
2010-01-14 15:40:00,31.03,31.03,31.02,31.03,116500.0,26.5887,26.5887,26.5801,26.5887,116500.0
2010-01-14 15:45:00,31.03,31.05,31.01,31.02,222600.0,26.5887,26.6058,26.5716,26.5801,222600.0
2010-01-14 15:50:00,31.01,31.03,31.01,31.03,264800.0,26.5716,26.5887,26.5716,26.5887,264800.0
2010-01-14 15:55:00,31.02,31.05,31.01,31.04,382900.0,26.5801,26.6058,26.5716,26.5973,382900.0
2010-01-15 09:30:00,31.01,31.14,30.88,31.05,2160800.0,26.5716,26.683,26.4602,26.6058,2160800.0
2010-01-15 09:35:00,31.05,31.15,31.02,31.12,381000.0,26.6058,26.6915,26.5801,26.6658,381000.0
2010-01-15 09:40:00,31.12,31.12,31.07,31.1,237300.0,26.6658,26.6658,26.623,26.6487,237300.0
2010-01-15 09:45:00,31.09,31.12,31.02,31.03,251000.0,26.6401,26.6658,26.5801,26.5887,251000.0
2010-01-15 09:50:00,31.03,31.1,30.99,31.07,247200.0,26.5887,26.6487,26.5544,26.623,247200.0
2010-01-15 09:55:00,31.07,31.12,30.95,31.0,184900.0,26.623,26.6658,26.5202,26.563,184900.0
2010-01-15 10:00:00,31.0,31.0,30.84,30.85,314200.0,26.563,26.563,26.4259,26.4345,314200.0
2010-01-15 10:05:00,30.86,30.89,30.72,30.79,163200.0,26.443,26.4687,26.3231,26.3831,163200.0
2010-01-15 10:10:00,30.8,30.8,30.71,30.74,201000.0,26.3916,26.3916,26.3145,26.3402,201000.0
2010-01-15 10:15:00,30.73,30.75,30.58,30.66,279200.0,26.3316,26.3488,26.2031,26.2717,279200.0
2010-01-15 10:20:00,30.66,30.73,30.64,30.72,274800.0,26.2717,26.3316,26.2545,26.3231,274800.0
2010-01-15 10:25:00,30.72,30.76,30.66,30.67,267400.0,26.3231,26.3574,26.2717,26.2802,267400.0
2010-01-15 10:30:00,30.67,30.71,30.59,30.6,272000.0,26.2802,26.3145,26.2117,26.2203,272000.0
2010-01-15 10:35:00,30.59,30.62,30.54,30.6,187500.0,26.2117,26.2374,26.1688,26.2203,187500.0
2010-01-15 10:40:00,30.6,30.65,30.56,30.63,224200.0,26.2203,26.2631,26.186,26.246,224200.0
2010-01-15 10:45:00,30.63,30.63,30.58,30.6,112700.0,26.246,26.246,26.2031,26.2203,112700.0
2010-01-15 10:50:00,30.6,30.6,30.54,30.55,102300.0,26.2203,26.2203,26.1688,26.1774,102300.0
2010-01-15 10:55:00,30.54,30.58,30.52,30.58,92200.0,26.1688,26.2031,26.1517,26.2031,92200.0
2010-01-15 11:00:00,30.59,30.66,30.58,30.66,256000.0,26.2117,26.2717,26.2031,26.2717,256000.0
2010-01-15 11:05:00,30.66,30.71,30.64,30.7,255400.0,26.2717,26.3145,26.2545,26.3059,255400.0
2010-01-15 11:10:00,30.7,30.72,30.68,30.7,209900.0,26.3059,26.3231,26.2888,26.3059,209900.0
2010-01-15 11:15:00,30.7,30.74,30.69,30.72,142800.0,26.3059,26.3402,26.2974,26.3231,142800.0
2010-01-15 11:20:00,30.72,30.73,30.64,30.69,159000.0,26.3231,26.3316,26.2545,26.2974,159000.0
2010-01-15 11:25:00,30.69,30.7,30.64,30.65,139200.0,26.2974,26.3059,26.2545,26.2631,139200.0
2010-01-15 11:30:00,30.65,30.65,30.55,30.56,93600.0,26.2631,26.2631,26.1774,26.186,93600.0
2010-01-15 11:35:00,30.55,30.63,30.53,30.62,253100.0,26.1774,26.246,26.1603,26.2374,253100.0
2010-01-15 11:40:00,30.61,30.69,30.61,30.66,130700.0,26.2288,26.2974,26.2288,26.2717,130700.0
2010-01-15 11:45:00,30.65,30.66,30.62,30.62,32600.0,26.2631,26.2717,26.2374,26.2374,32600.0
2010-01-15 11:50:00,30.63,30.63,30.56,30.58,159400.0,26.246,26.246,26.186,26.2031,159400.0
2010-01-15 11:55:00,30.58,30.59,30.51,30.54,177600.0,26.2031,26.2117,26.1431,26.1688,177600.0
2010-01-15 12:00:00,30.54,30.58,30.53,30.58,106500.0,26.1688,26.2031,26.1603,26.2031,106500.0
2010-01-15 12:05:00,30.58,30.62,30.57,30.6,72100.0,26.2031,26.2374,26.1946,26.2203,72100.0
2010-01-15 12:10:00,30.63,30.63,30.61,30.63,64500.0,26.246,26.246,26.2288,26.246,64500.0
2010-01-15 12:15:00,30.61,30.63,30.59,30.61,80500.0,26.2288,26.246,26.2117,26.2288,80500.0
2010-01-15 12:20:00,30.62,30.62,30.55,30.56,46700.0,26.2374,26.2374,26.1774,26.186,46700.0
2010-01-15 12:25:00,30.56,30.56,30.5,30.5,57500.0,26.186,26.186,26.1346,26.1346,57500.0
2010-01-15 12:30:00,30.5,30.56,30.5,30.54,65900.0,26.1346,26.186,26.1346,26.1688,65900.0
2010-01-15 12:35:00,30.54,30.55,30.51,30.54,58300.0,26.1688,26.1774,26.1431,26.1688,58300.0
2010-01-15 12:40:00,30.54,30.56,30.45,30.45,91300.0,26.1688,26.186,26.0917,26.0917,91300.0
2010-01-15 12:45:00,30.45,30.47,30.45,30.46,105600.0,26.0917,26.1089,26.0917,26.1003,105600.0
2010-01-15 12:50:00,30.47,30.48,30.41,30.44,135500.0,26.1089,26.1174,26.0575,26.0832,135500.0
2010-01-15 12:55:00,30.43,30.49,30.43,30.49,38000.0,26.0746,26.126,26.0746,26.126,38000.0
2010-01-15 13:00:00,30.49,30.49,30.46,30.47,54200.0,26.126,26.126,26.1003,26.1089,54200.0
2010-01-15 13:05:00,30.46,30.49,30.46,30.46,29600.0,26.1003,26.126,26.1003,26.1003,29600.0
2010-01-15 13:10:00,30.47,30.48,30.45,30.47,30700.0,26.1089,26.1174,26.0917,26.1089,30700.0
2010-01-15 13:15:00,30.48,30.52,30.48,30.51,38000.0,26.1174,26.1517,26.1174,26.1431,38000.0
2010-01-15 13:20:00,30.52,30.52,30.48,30.48,91200.0,26.1517,26.1517,26.1174,26.1174,91200.0
2010-01-15 13:25:00,30.48,30.53,30.48,30.51,74200.0,26.1174,26.1603,26.1174,26.1431,74200.0
2010-01-15 13:30:00,30.51,30.53,30.5,30.52,52800.0,26.1431,26.1603,26.1346,26.1517,52800.0
2010-01-15 13:35:00,30.53,30.53,30.49,30.49,98100.0,26.1603,26.1603,26.126,26.126,98100.0
2010-01-15 13:40:00,30.5,30.51,30.48,30.49,99700.0,26.1346,26.1431,26.1174,26.126,99700.0
2010-01-15 13:45:00,30.5,30.52,30.49,30.52,59300.0,26.1346,26.1517,26.126,26.1517,59300.0
2010-01-15 13:50:00,30.52,30.53,30.51,30.52,56600.0,26.1517,26.1603,26.1431,26.1517,56600.0
2010-01-15 13:55:00,30.52,30.54,30.51,30.53,49600.0,26.1517,26.1688,26.1431,26.1603,49600.0
2010-01-15 14:00:00,30.54,30.54,30.52,30.52,38400.0,26.1688,26.1688,26.1517,26.1517,38400.0
2010-01-15 14:05:00,30.53,30.54,30.52,30.54,51000.0,26.1603,26.1688,26.1517,26.1688,51000.0
2010-01-15 14:10:00,30.54,30.56,30.53,30.56,49000.0,26.1688,26.186,26.1603,26.186,49000.0
2010-01-15 14:15:00,30.56,30.56,30.53,30.55,57300.0,26.186,26.186,26.1603,26.1774,57300.0
2010-01-15 14:20:00,30.55,30.58,30.54,30.56,101400.0,26.1774,26.2031,26.1688,26.186,101400.0
2010-01-15 14:25:00,30.56,30.56,30.52,30.53,70300.0,26.186,26.186,26.1517,26.1603,70300.0
2010-01-15 14:30:00,30.53,30.54,30.52,30.53,51900.0,26.1603,26.1688,26.1517,26.1603,51900.0
2010-01-15 14:35:00,30.54,30.54,30.48,30.48,116400.0,26.1688,26.1688,26.1174,26.1174,116400.0
2010-01-15 14:40:00,30.48,30.49,30.48,30.48,50100.0,26.1174,26.126,26.1174,26.1174,50100.0
2010-01-15 14:45:00,30.48,30.49,30.46,30.47,95700.0,26.1174,26.126,26.1003,26.1089,95700.0
2010-01-15 14:50:00,30.48,30.49,30.44,30.44,163500.0,26.1174,26.126,26.0832,26.0832,163500.0
2010-01-15 14:55:00,30.44,30.46,30.43,30.43,123300.0,26.0832,26.1003,26.0746,26.0746,123300.0
2010-01-15 15:00:00,30.44,30.49,30.43,30.49,130000.0,26.0832,26.126,26.0746,26.126,130000.0
2010-01-15 15:05:00,30.49,30.5,30.45,30.49,193500.0,26.126,26.1346,26.0917,26.126,193500.0
2010-01-15 15:10:00,30.49,30.56,30.48,30.53,156000.0,26.126,26.186,26.1174,26.1603,156000.0
2010-01-15 15:15:00,30.52,30.55,30.51,30.55,145900.0,26.1517,26.1774,26.1431,26.1774,145900.0
2010-01-15 15:20:00,30.54,30.57,30.54,30.55,105800.0,26.1688,26.1946,26.1688,26.1774,105800.0
2010-01-15 15:25:00,30.56,30.56,30.53,30.54,88400.0,26.186,26.186,26.1603,26.1688,88400.0
2010-01-15 15:30:00,30.55,30.57,30.53,30.54,161500.0,26.1774,26.1946,26.1603,26.1688,161500.0
2010-01-15 15:35:00,30.53,30.57,30.53,30.57,87400.0,26.1603,26.1946,26.1603,26.1946,87400.0
2010-01-15 15:40:00,30.57,30.59,30.54,30.55,131000.0,26.1946,26.2117,26.1688,26.1774,131000.0
2010-01-15 15:45:00,30.56,30.57,30.55,30.55,97000.0,26.186,26.1946,26.1774,26.1774,97000.0
2010-01-15 15:50:00,30.56,30.6,30.55,30.59,209400.0,26.186,26.2203,26.1774,26.2117,209400.0
2010-01-15 15:55:00,30.59,30.62,30.58,30.59,409300.0,26.2117,26.2374,26.2031,26.2117,409300.0
2010-01-19 09:30:00,30.59,30.67,30.57,30.62,286200.0,26.2117,26.2802,26.1946,26.2374,286200.0
2010-01-19 09:35:00,30.61,30.62,30.5,30.51,117700.0,26.2288,26.2374,26.1346,26.1431,117700.0
2010-01-19 09:40:00,30.51,30.64,30.51,30.6,268200.0,26.1431,26.2545,26.1431,26.2203,268200.0
2010-01-19 09:45:00,30.61,30.73,30.61,30.64,172800.0,26.2288,26.3316,26.2288,26.2545,172800.0
2010-01-19 09:50:00,30.65,30.69,30.61,30.63,97100.0,26.2631,26.2974,26.2288,26.246,97100.0
2010-01-19 09:55:00,30.64,30.7,30.62,30.63,87300.0,26.2545,26.3059,26.2374,26.246,87300.0
2010-01-19 10:00:00,30.63,30.75,30.63,30.75,143100.0,26.246,26.3488,26.246,26.3488,143100.0
2010-01-19 10:05:00,30.75,30.78,30.69,30.7,163900.0,26.3488,26.3745,26.2974,26.3059,163900.0
2010-01-19 10:10:00,30.7,30.82,30.7,30.82,151900.0,26.3059,26.4088,26.3059,26.4088,151900.0
2010-01-19 10:15:00,30.81,30.82,30.77,30.8,116800.0,26.4002,26.4088,26.3659,26.3916,116800.0
2010-01-19 10:20:00,30.81,30.88,30.81,30.86,181600.0,26.4002,26.4602,26.4002,26.443,181600.0
2010-01-19 10:25:00,30.86,30.86,30.81,30.83,98700.0,26.443,26.443,26.4002,26.4173,98700.0
2010-01-19 10:30:00,30.82,30.83,30.8,30.81,61200.0,26.4088,26.4173,26.3916,26.4002,61200.0
2010-01-19 10:35:00,30.82,30.86,30.81,30.86,60100.0,26.4088,26.443,26.4002,26.443,60100.0
2010-01-19 10:40:00,30.85,30.93,30.85,30.92,74400.0,26.4345,26.503,26.4345,26.4945,74400.0
2010-01-19 10:45:00,30.92,30.94,30.91,30.92,86000.0,26.4945,26.5116,26.4859,26.4945,86000.0
2010-01-19 10:50:00,30.91,30.92,30.87,30.87,37900.0,26.4859,26.4945,26.4516,26.4516,37900.0
2010-01-19 10:55:00,30.88,30.91,30.86,30.88,86400.0,26.4602,26.4859,26.443,26.4602,86400.0
2010-01-19 11:00:00,30.88,30.89,30.83,30.83,56400.0,26.4602,26.4687,26.4173,26.4173,56400.0
2010-01-19 11:05:00,30.84,30.84,30.81,30.82,69700.0,26.4259,26.4259,26.4002,26.4088,69700.0
2010-01-19 11:10:00,30.83,30.83,30.81,30.82,46500.0,26.4173,26.4173,26.4002,26.4088,46500.0
2010-01-19 11:15:00,30.81,30.83,30.81,30.82,48900.0,26.4002,26.4173,26.4002,26.4088,48900.0
2010-01-19 11:20:00,30.83,30.86,30.82,30.85,109400.0,26.4173,26.443,26.4088,26.4345,109400.0
2010-01-19 11:25:00,30.85,30.85,30.81,30.84,121600.0,26.4345,26.4345,26.4002,26.4259,121600.0
2010-01-19 11:30:00,30.85,30.9,30.8,30.9,118400.0,26.4345,26.4773,26.3916,26.4773,118400.0
2010-01-19 11:35:00,30.89,30.9,30.87,30.87,59100.0,26.4687,26.4773,26.4516,26.4516,59100.0
2010-01-19 11:40:00,30.87,30.9,30.87,30.9,45600.0,26.4516,26.4773,26.4516,26.4773,45600.0
2010-01-19 11:45:00,30.9,30.93,30.9,30.93,154000.0,26.4773,26.503,26.4773,26.503,154000.0
2010-01-19 11:50:00,30.92,30.93,30.91,30.93,80000.0,26.4945,26.503,26.4859,26.503,80000.0
2010-01-19 11:55:00,30.93,30.94,30.92,30.94,148700.0,26.503,26.5116,26.4945,26.5116,148700.0
2010-01-19 12:00:00,30.93,30.99,30.93,30.97,227800.0,26.503,26.5544,26.503,26.5373,227800.0
2010-01-19 12:05:00,30.97,30.99,30.96,30.97,37200.0,26.5373,26.5544,26.5287,26.5373,37200.0
2010-01-19 12:10:00,30.96,30.97,30.94,30.94,31100.0,26.5287,26.5373,26.5116,26.5116,31100.0
2010-01-19 12:15:00,30.94,30.95,30.92,30.93,27500.0,26.5116,26.5202,26.4945,26.503,27500.0
2010-01-19 12:20:00,30.93,31.0,30.92,30.98,140200.0,26.503,26.563,26.4945,26.5459,140200.0
2010-01-19 12:25:00,30.99,31.0,30.98,31.0,59900.0,26.5544,26.563,26.5459,26.563,59900.0
2010-01-19 12:30:00,31.0,31.0,30.97,30.97,60200.0,26.563,26.563,26.5373,26.5373,60200.0
2010-01-19 12:35:00,30.97,30.97,30.96,30.96,39600.0,26.5373,26.5373,26.5287,26.5287,39600.0
2010-01-19 12:40:00,30.97,30.97,30.96,30.97,15900.0,26.5373,26.5373,26.5287,26.5373,15900.0
2010-01-19 12:45:00,30.96,30.97,30.96,30.97,26300.0,26.5287,26.5373,26.5287,26.5373,26300.0
2010-01-19 12:50:00,30.96,30.98,30.96,30.97,39400.0,26.5287,26.5459,26.5287,26.5373,39400.0
2010-01-19 12:55:00,30.97,31.0,30.96,30.98,80600.0,26.5373,26.563,26.5287,26.5459,80600.0
2010-01-19 13:00:00,30.98,30.99,30.97,30.98,71900.0,26.5459,26.5544,26.5373,26.5459,71900.0
2010-01-19 13:05:00,30.99,31.0,30.96,30.96,122700.0,26.5544,26.563,26.5287,26.5287,122700.0
2010-01-19 13:10:00,30.96,30.98,30.94,30.95,181700.0,26.5287,26.5459,26.5116,26.5202,181700.0
2010-01-19 13:15:00,30.94,30.95,30.92,30.93,51500.0,26.5116,26.5202,26.4945,26.503,51500.0
2010-01-19 13:20:00,30.93,30.94,30.92,30.93,40300.0,26.503,26.5116,26.4945,26.503,40300.0
2010-01-19 13:25:00,30.93,30.96,30.93,30.94,69900.0,26.503,26.5287,26.503,26.5116,69900.0
2010-01-19 13:30:00,30.94,30.96,30.94,30.94,59600.0,26.5116,26.5287,26.5116,26.5116,59600.0
2010-01-19 13:35:00,30.95,30.95,30.93,30.93,54400.0,26.5202,26.5202,26.503,26.503,54400.0
2010-01-19 13:40:00,30.93,30.95,30.93,30.94,89400.0,26.503,26.5202,26.503,26.5116,89400.0
2010-01-19 13:45:00,30.94,30.96,30.93,30.94,82100.0,26.5116,26.5287,26.503,26.5116,82100.0
2010-01-19 13:50:00,30.95,30.96,30.94,30.95,52000.0,26.5202,26.5287,26.5116,26.5202,52000.0
2010-01-19 13:55:00,30.95,30.96,30.94,30.95,62600.0,26.5202,26.5287,26.5116,26.5202,62600.0
2010-01-19 14:00:00,30.96,30.96,30.93,30.95,175700.0,26.5287,26.5287,26.503,26.5202,175700.0
2010-01-19 14:05:00,30.95,30.98,30.95,30.98,110100.0,26.5202,26.5459,26.5202,26.5459,110100.0
2010-01-19 14:10:00,30.97,30.99,30.97,30.99,32300.0,26.5373,26.5544,26.5373,26.5544,32300.0
2010-01-19 14:15:00,30.99,30.99,30.98,30.98,22300.0,26.5544,26.5544,26.5459,26.5459,22300.0
2010-01-19 14:20:00,30.99,30.99,30.98,30.99,31300.0,26.5544,26.5544,26.5459,26.5544,31300.0
2010-01-19 14:25:00,30.99,31.0,30.98,30.99,180600.0,26.5544,26.563,26.5459,26.5544,180600.0
2010-01-19 14:30:00,30.99,30.99,30.98,30.98,19200.0,26.5544,26.5544,26.5459,26.5459,19200.0
2010-01-19 14:35:00,30.99,31.0,30.98,31.0,48100.0,26.5544,26.563,26.5459,26.563,48100.0
2010-01-19 14:40:00,31.0,31.0,30.99,31.0,49200.0,26.563,26.563,26.5544,26.563,49200.0
2010-01-19 14:45:00,31.0,31.02,30.99,31.0,158000.0,26.563,26.5801,26.5544,26.563,158000.0
2010-01-19 14:50:00,31.01,31.01,31.0,31.01,132800.0,26.5716,26.5716,26.563,26.5716,132800.0
2010-01-19 14:55:00,31.01,31.04,31.0,31.04,156800.0,26.5716,26.5973,26.563,26.5973,156800.0
2010-01-19 15:00:00,31.04,31.06,31.03,31.05,300100.0,26.5973,26.6144,26.5887,26.6058,300100.0
2010-01-19 15:05:00,31.06,31.07,31.05,31.06,136500.0,26.6144,26.623,26.6058,26.6144,136500.0
2010-01-19 15:10:00,31.07,31.08,30.95,31.07,223200.0,26.623,26.6316,26.5202,26.623,223200.0
2010-01-19 15:15:00,31.07,31.08,31.07,31.08,86600.0,26.623,26.6316,26.623,26.6316,86600.0
2010-01-19 15:20:00,31.08,31.18,31.07,31.17,392800.0,26.6316,26.7172,26.623,26.7087,392800.0
2010-01-19 15:25:00,31.17,31.19,31.09,31.13,255000.0,26.7087,26.7258,26.6401,26.6744,255000.0
2010-01-19 15:30:00,31.13,31.14,31.07,31.07,203100.0,26.6744,26.683,26.623,26.623,203100.0
2010-01-19 15:35:00,31.08,31.08,31.03,31.04,123500.0,26.6316,26.6316,26.5887,26.5973,123500.0
2010-01-19 15:40:00,31.04,31.05,30.99,31.01,286500.0,26.5973,26.6058,26.5544,26.5716,286500.0
2010-01-19 15:45:00,31.01,31.03,31.0,31.0,206500.0,26.5716,26.5887,26.563,26.563,206500.0
2010-01-19 15:50:00,31.01,31.05,31.0,31.03,281100.0,26.5716,26.6058,26.563,26.5887,281100.0
2010-01-19 15:55:00,31.04,31.08,31.01,31.01,428100.0,26.5973,26.6316,26.5716,26.5716,428100.0
2010-01-20 09:30:00,31.0,31.1,30.86,31.0,646100.0,26.563,26.6487,26.443,26.563,646100.0
2010-01-20 09:35:00,31.01,31.09,30.96,30.99,340600.0,26.5716,26.6401,26.5287,26.5544,340600.0
2010-01-20 09:40:00,31.0,31.13,30.96,31.08,266300.0,26.563,26.6744,26.5287,26.6316,266300.0
2010-01-20 09:45:00,31.08,31.23,30.99,31.22,594500.0,26.6316,26.7601,26.5544,26.7515,594500.0
2010-01-20 09:50:00,31.21,31.22,31.15,31.17,212600.0,26.7429,26.7515,26.6915,26.7087,212600.0
2010-01-20 09:55:00,31.17,31.19,31.02,31.03,362300.0,26.7087,26.7258,26.5801,26.5887,362300.0
2010-01-20 10:00:00,31.03,31.16,31.0,31.08,528500.0,26.5887,26.7001,26.563,26.6316,528500.0
2010-01-20 10:05:00,31.1,31.11,30.99,31.04,119400.0,26.6487,26.6573,26.5544,26.5973,119400.0
2010-01-20 10:10:00,31.04,31.08,31.01,31.02,87100.0,26.5973,26.6316,26.5716,26.5801,87100.0
2010-01-20 10:15:00,31.02,31.07,30.99,31.02,112000.0,26.5801,26.623,26.5544,26.5801,112000.0
2010-01-20 10:20:00,31.03,31.03,30.98,30.98,296800.0,26.5887,26.5887,26.5459,26.5459,296800.0
2010-01-20 10:25:00,31.0,31.0,30.86,30.87,200600.0,26.563,26.563,26.443,26.4516,200600.0
2010-01-20 10:30:00,30.87,30.92,30.85,30.87,138700.0,26.4516,26.4945,26.4345,26.4516,138700.0
2010-01-20 10:35:00,30.87,30.89,30.82,30.87,304200.0,26.4516,26.4687,26.4088,26.4516,304200.0
2010-01-20 10:40:00,30.88,30.98,30.87,30.95,169400.0,26.4602,26.5459,26.4516,26.5202,169400.0
2010-01-20 10:45:00,30.95,30.97,30.91,30.92,136500.0,26.5202,26.5373,26.4859,26.4945,136500.0
2010-01-20 10:50:00,30.91,30.91,30.85,30.85,159400.0,26.4859,26.4859,26.4345,26.4345,159400.0
2010-01-20 10:55:00,30.86,30.88,30.82,30.85,260300.0,26.443,26.4602,26.4088,26.4345,260300.0
2010-01-20 11:00:00,30.86,30.9,30.75,30.75,171300.0,26.443,26.4773,26.3488,26.3488,171300.0
2010-01-20 11:05:00,30.75,30.8,30.73,30.77,327300.0,26.3488,26.3916,26.3316,26.3659,327300.0
2010-01-20 11:10:00,30.77,30.8,30.74,30.74,176700.0,26.3659,26.3916,26.3402,26.3402,176700.0
2010-01-20 11:15:00,30.74,30.78,30.72,30.75,205700.0,26.3402,26.3745,26.3231,26.3488,205700.0
2010-01-20 11:20:00,30.75,30.79,30.75,30.77,160700.0,26.3488,26.3831,26.3488,26.3659,160700.0
2010-01-20 11:25:00,30.76,30.83,30.76,30.81,123700.0,26.3574,26.4173,26.3574,26.4002,123700.0
2010-01-20 11:30:00,30.82,30.83,30.79,30.82,80900.0,26.4088,26.4173,26.3831,26.4088,80900.0
2010-01-20 11:35:00,30.82,30.86,30.81,30.86,110200.0,26.4088,26.443,26.4002,26.443,110200.0
2010-01-20 11:40:00,30.86,30.89,30.83,30.86,122900.0,26.443,26.4687,26.4173,26.443,122900.0
2010-01-20 11:45:00,30.86,30.86,30.83,30.86,45400.0,26.443,26.443,26.4173,26.443,45400.0
2010-01-20 11:50:00,30.86,30.86,30.83,30.85,79600.0,26.443,26.443,26.4173,26.4345,79600.0
2010-01-20 11:55:00,30.84,30.86,30.81,30.82,65400.0,26.4259,26.443,26.4002,26.4088,65400.0
2010-01-20 12:00:00,30.82,30.85,30.77,30.84,96100.0,26.4088,26.4345,26.3659,26.4259,96100.0
2010-01-20 12:05:00,30.84,30.87,30.81,30.85,47400.0,26.4259,26.4516,26.4002,26.4345,47400.0
2010-01-20 12:10:00,30.85,30.91,30.85,30.9,146100.0,26.4345,26.4859,26.4345,26.4773,146100.0
2010-01-20 12:15:00,30.9,30.91,30.81,30.81,50200.0,26.4773,26.4859,26.4002,26.4002,50200.0
2010-01-20 12:20:00,30.8,30.83,30.77,30.83,79700.0,26.3916,26.4173,26.3659,26.4173,79700.0
2010-01-20 12:25:00,30.83,30.91,30.83,30.88,149600.0,26.4173,26.4859,26.4173,26.4602,149600.0
2010-01-20 12:30:00,30.88,30.9,30.86,30.89,48300.0,26.4602,26.4773,26.443,26.4687,48300.0
2010-01-20 12:35:00,30.89,30.89,30.84,30.88,35500.0,26.4687,26.4687,26.4259,26.4602,35500.0
2010-01-20 12:40:00,30.89,30.94,30.87,30.94,161200.0,26.4687,26.5116,26.4516,26.5116,161200.0
2010-01-20 12:45:00,30.93,30.97,30.93,30.95,113800.0,26.503,26.5373,26.503,26.5202,113800.0
2010-01-20 12:50:00,30.96,30.96,30.94,30.96,36100.0,26.5287,26.5287,26.5116,26.5287,36100.0
2010-01-20 12:55:00,30.95,30.98,30.95,30.98,121600.0,26.5202,26.5459,26.5202,26.5459,121600.0
2010-01-20 13:00:00,30.98,30.99,30.94,30.96,156200.0,26.5459,26.5544,26.5116,26.5287,156200.0
2010-01-20 13:05:00,30.97,30.97,30.94,30.97,65500.0,26.5373,26.5373,26.5116,26.5373,65500.0
2010-01-20 13:10:00,30.97,30.97,30.94,30.97,120400.0,26.5373,26.5373,26.5116,26.5373,120400.0
2010-01-20 13:15:00,30.96,30.99,30.94,30.98,147900.0,26.5287,26.5544,26.5116,26.5459,147900.0
2010-01-20 13:20:00,30.98,31.0,30.97,30.99,107400.0,26.5459,26.563,26.5373,26.5544,107400.0
2010-01-20 13:25:00,30.98,31.0,30.98,30.99,126000.0,26.5459,26.563,26.5459,26.5544,126000.0
2010-01-20 13:30:00,30.99,31.02,30.96,31.01,208000.0,26.5544,26.5801,26.5287,26.5716,208000.0
2010-01-20 13:35:00,31.0,31.06,31.0,31.01,178300.0,26.563,26.6144,26.563,26.5716,178300.0
2010-01-20 13:40:00,31.02,31.09,31.02,31.05,250500.0,26.5801,26.6401,26.5801,26.6058,250500.0
2010-01-20 13:45:00,31.05,31.08,31.02,31.08,134900.0,26.6058,26.6316,26.5801,26.6316,134900.0
2010-01-20 13:50:00,31.08,31.15,31.08,31.14,203400.0,26.6316,26.6915,26.6316,26.683,203400.0
2010-01-20 13:55:00,31.15,31.16,31.09,31.09,118600.0,26.6915,26.7001,26.6401,26.6401,118600.0
2010-01-20 14:00:00,31.09,31.17,31.09,31.16,203400.0,26.6401,26.7087,26.6401,26.7001,203400.0
2010-01-20 14:05:00,31.15,31.17,31.14,31.15,83900.0,26.6915,26.7087,26.683,26.6915,83900.0
2010-01-20 14:10:00,31.15,31.18,31.13,31.15,162300.0,26.6915,26.7172,26.6744,26.6915,162300.0
2010-01-20 14:15:00,31.15,31.16,31.11,31.11,61800.0,26.6915,26.7001,26.6573,26.6573,61800.0
2010-01-20 14:20:00,31.11,31.12,31.08,31.09,106200.0,26.6573,26.6658,26.6316,26.6401,106200.0
2010-01-20 14:25:00,31.09,31.09,31.05,31.05,58900.0,26.6401,26.6401,26.6058,26.6058,58900.0
2010-01-20 14:30:00,31.06,31.08,31.04,31.08,73600.0,26.6144,26.6316,26.5973,26.6316,73600.0
2010-01-20 14:35:00,31.08,31.14,31.07,31.13,96100.0,26.6316,26.683,26.623,26.6744,96100.0
2010-01-20 14:40:00,31.13,31.14,31.1,31.11,49600.0,26.6744,26.683,26.6487,26.6573,49600.0
2010-01-20 14:45:00,31.11,31.15,31.1,31.14,67600.0,26.6573,26.6915,26.6487,26.683,67600.0
2010-01-20 14:50:00,31.15,31.17,31.13,31.14,83400.0,26.6915,26.7087,26.6744,26.683,83400.0
2010-01-20 14:55:00,31.14,31.16,31.13,31.16,85100.0,26.683,26.7001,26.6744,26.7001,85100.0
2010-01-20 15:00:00,31.15,31.18,31.14,31.18,71800.0,26.6915,26.7172,26.683,26.7172,71800.0
2010-01-20 15:05:00,31.17,31.19,31.15,31.16,145000.0,26.7087,26.7258,26.6915,26.7001,145000.0
2010-01-20 15:10:00,31.16,31.23,31.16,31.23,123600.0,26.7001,26.7601,26.7001,26.7601,123600.0
2010-01-20 15:15:00,31.23,31.23,31.18,31.18,48000.0,26.7601,26.7601,26.7172,26.7172,48000.0
2010-01-20 15:20:00,31.18,31.24,31.18,31.22,108200.0,26.7172,26.7687,26.7172,26.7515,108200.0
2010-01-20 15:25:00,31.22,31.22,31.18,31.2,136100.0,26.7515,26.7515,26.7172,26.7344,136100.0
2010-01-20 15:30:00,31.2,31.21,31.16,31.17,246700.0,26.7344,26.7429,26.7001,26.7087,246700.0
2010-01-20 15:35:00,31.16,31.17,31.14,31.15,92000.0,26.7001,26.7087,26.683,26.6915,92000.0
2010-01-20 15:40:00,31.16,31.2,31.13,31.2,185800.0,26.7001,26.7344,26.6744,26.7344,185800.0
2010-01-20 15:45:00,31.19,31.21,31.18,31.2,228000.0,26.7258,26.7429,26.7172,26.7344,228000.0
2010-01-20 15:50:00,31.2,31.21,31.2,31.2,247500.0,26.7344,26.7429,26.7344,26.7344,247500.0
2010-01-20 15:55:00,31.2,31.21,31.2,31.2,252400.0,26.7344,26.7429,26.7344,26.7344,252400.0
2010-01-21 09:30:00,31.14,31.22,31.04,31.2,390100.0,26.683,26.7515,26.5973,26.7344,390100.0
2010-01-21 09:35:00,31.2,31.34,31.19,31.33,348000.0,26.7344,26.8543,26.7258,26.8458,348000.0
2010-01-21 09:40:00,31.34,31.42,31.31,31.38,324900.0,26.8543,26.9229,26.8286,26.8886,324900.0
2010-01-21 09:45:00,31.37,31.4,31.32,31.38,367200.0,26.88,26.9058,26.8372,26.8886,367200.0
2010-01-21 09:50:00,31.38,31.39,31.24,31.3,188600.0,26.8886,26.8972,26.7687,26.8201,188600.0
2010-01-21 09:55:00,31.31,31.34,31.24,31.26,156600.0,26.8286,26.8543,26.7687,26.7858,156600.0
2010-01-21 10:00:00,31.27,31.31,31.22,31.3,228300.0,26.7944,26.8286,26.7515,26.8201,228300.0
2010-01-21 10:05:00,31.3,31.33,31.29,31.3,119300.0,26.8201,26.8458,26.8115,26.8201,119300.0
2010-01-21 10:10:00,31.3,31.31,31.21,31.22,84000.0,26.8201,26.8286,26.7429,26.7515,84000.0
2010-01-21 10:15:00,31.22,31.24,31.22,31.24,73400.0,26.7515,26.7687,26.7515,26.7687,73400.0
2010-01-21 10:20:00,31.24,31.24,31.08,31.09,316100.0,26.7687,26.7687,26.6316,26.6401,316100.0
2010-01-21 10:25:00,31.09,31.18,31.03,31.04,512900.0,26.6401,26.7172,26.5887,26.5973,512900.0
2010-01-21 10:30:00,31.04,31.08,30.91,31.03,360500.0,26.5973,26.6316,26.4859,26.5887,360500.0
2010-01-21 10:35:00,31.02,31.03,30.97,30.99,201000.0,26.5801,26.5887,26.5373,26.5544,201000.0
2010-01-21 10:40:00,30.99,31.0,30.96,30.96,208400.0,26.5544,26.563,26.5287,26.5287,208400.0
2010-01-21 10:45:00,30.96,30.98,30.95,30.96,148400.0,26.5287,26.5459,26.5202,26.5287,148400.0
2010-01-21 10:50:00,30.96,30.98,30.95,30.96,192400.0,26.5287,26.5459,26.5202,26.5287,192400.0
2010-01-21 10:55:00,30.96,30.97,30.93,30.96,232000.0,26.5287,26.5373,26.503,26.5287,232000.0
2010-01-21 11:00:00,30.96,30.97,30.96,30.97,82200.0,26.5287,26.5373,26.5287,26.5373,82200.0
2010-01-21 11:05:00,30.96,30.98,30.86,30.88,265400.0,26.5287,26.5459,26.443,26.4602,265400.0
2010-01-21 11:10:00,30.88,30.92,30.85,30.88,155900.0,26.4602,26.4945,26.4345,26.4602,155900.0
2010-01-21 11:15:00,30.87,30.93,30.84,30.92,130500.0,26.4516,26.503,26.4259,26.4945,130500.0
2010-01-21 11:20:00,30.93,30.96,30.92,30.92,109200.0,26.503,26.5287,26.4945,26.4945,109200.0
2010-01-21 11:25:00,30.92,30.95,30.88,30.91,123400.0,26.4945,26.5202,26.4602,26.4859,123400.0
2010-01-21 11:30:00,30.89,30.93,30.88,30.93,216000.0,26.4687,26.503,26.4602,26.503,216000.0
2010-01-21 11:35:00,30.94,30.97,30.85,30.85,193100.0,26.5116,26.5373,26.4345,26.4345,193100.0
2010-01-21 11:40:00,30.85,30.87,30.68,30.69,142100.0,26.4345,26.4516,26.2888,26.2974,142100.0
2010-01-21 11:45:00,30.69,30.82,30.69,30.82,178500.0,26.2974,26.4088,26.2974,26.4088,178500.0
2010-01-21 11:50:00,30.82,30.94,30.82,30.86,356900.0,26.4088,26.5116,26.4088,26.443,356900.0
2010-01-21 11:55:00,30.87,30.87,30.75,30.82,136000.0,26.4516,26.4516,26.3488,26.4088,136000.0
2010-01-21 12:00:00,30.83,30.91,30.78,30.91,160700.0,26.4173,26.4859,26.3745,26.4859,160700.0
2010-01-21 12:05:00,30.91,30.92,30.87,30.88,135600.0,26.4859,26.4945,26.4516,26.4602,135600.0
2010-01-21 12:10:00,30.88,30.91,30.84,30.87,285700.0,26.4602,26.4859,26.4259,26.4516,285700.0
2010-01-21 12:15:00,30.87,30.9,30.81,30.82,149700.0,26.4516,26.4773,26.4002,26.4088,149700.0
2010-01-21 12:20:00,30.83,30.83,30.71,30.72,128200.0,26.4173,26.4173,26.3145,26.3231,128200.0
2010-01-21 12:25:00,30.73,30.75,30.68,30.7,88700.0,26.3316,26.3488,26.2888,26.3059,88700.0
2010-01-21 12:30:00,30.7,30.76,30.67,30.73,79300.0,26.3059,26.3574,26.2802,26.3316,79300.0
2010-01-21 12:35:00,30.74,30.76,30.72,30.74,80500.0,26.3402,26.3574,26.3231,26.3402,80500.0
2010-01-21 12:40:00,30.74,30.77,30.74,30.77,94700.0,26.3402,26.3659,26.3402,26.3659,94700.0
2010-01-21 12:45:00,30.77,30.77,30.72,30.72,78300.0,26.3659,26.3659,26.3231,26.3231,78300.0
2010-01-21 12:50:00,30.73,30.77,30.72,30.74,118300.0,26.3316,26.3659,26.3231,26.3402,118300.0
2010-01-21 12:55:00,30.74,30.79,30.72,30.74,92400.0,26.3402,26.3831,26.3231,26.3402,92400.0
2010-01-21 13:00:00,30.75,30.77,30.65,30.73,135400.0,26.3488,26.3659,26.2631,26.3316,135400.0
2010-01-21 13:05:00,30.73,30.75,30.7,30.71,160500.0,26.3316,26.3488,26.3059,26.3145,160500.0
2010-01-21 13:10:00,30.71,30.76,30.7,30.71,213700.0,26.3145,26.3574,26.3059,26.3145,213700.0
2010-01-21 13:15:00,30.7,30.72,30.69,30.7,71700.0,26.3059,26.3231,26.2974,26.3059,71700.0
2010-01-21 13:20:00,30.71,30.71,30.7,30.7,129400.0,26.3145,26.3145,26.3059,26.3059,129400.0
2010-01-21 13:25:00,30.7,30.71,30.67,30.69,203100.0,26.3059,26.3145,26.2802,26.2974,203100.0
2010-01-21 13:30:00,30.69,30.75,30.69,30.75,87400.0,26.2974,26.3488,26.2974,26.3488,87400.0
2010-01-21 13:35:00,30.76,30.84,30.74,30.81,144200.0,26.3574,26.4259,26.3402,26.4002,144200.0
2010-01-21 13:40:00,30.81,30.86,30.74,30.79,136800.0,26.4002,26.443,26.3402,26.3831,136800.0
2010-01-21 13:45:00,30.78,30.84,30.78,30.8,119200.0,26.3745,26.4259,26.3745,26.3916,119200.0
2010-01-21 13:50:00,30.8,30.82,30.78,30.81,81400.0,26.3916,26.4088,26.3745,26.4002,81400.0
2010-01-21 13:55:00,30.8,30.81,30.79,30.8,43800.0,26.3916,26.4002,26.3831,26.3916,43800.0
2010-01-21 14:00:00,30.8,30.81,30.73,30.73,89600.0,26.3916,26.4002,26.3316,26.3316,89600.0
2010-01-21 14:05:00,30.73,30.73,30.7,30.72,81600.0,26.3316,26.3316,26.3059,26.3231,81600.0
2010-01-21 14:10:00,30.72,30.74,30.69,30.71,104700.0,26.3231,26.3402,26.2974,26.3145,104700.0
2010-01-21 14:15:00,30.7,30.73,30.7,30.7,59800.0,26.3059,26.3316,26.3059,26.3059,59800.0
2010-01-21 14:20:00,30.71,30.73,30.68,30.73,199200.0,26.3145,26.3316,26.2888,26.3316,199200.0
2010-01-21 14:25:00,30.74,30.78,30.73,30.76,181200.0,26.3402,26.3745,26.3316,26.3574,181200.0
2010-01-21 14:30:00,30.75,30.77,30.73,30.75,122700.0,26.3488,26.3659,26.3316,26.3488,122700.0
2010-01-21 14:35:00,30.74,30.75,30.7,30.71,98700.0,26.3402,26.3488,26.3059,26.3145,98700.0
2010-01-21 14:40:00,30.71,30.71,30.66,30.67,173000.0,26.3145,26.3145,26.2717,26.2802,173000.0
2010-01-21 14:45:00,30.68,30.71,30.67,30.7,97300.0,26.2888,26.3145,26.2802,26.3059,97300.0
2010-01-21 14:50:00,30.71,30.71,30.67,30.67,149800.0,26.3145,26.3145,26.2802,26.2802,149800.0
2010-01-21 14:55:00,30.67,30.69,30.67,30.67,86400.0,26.2802,26.2974,26.2802,26.2802,86400.0
2010-01-21 15:00:00,30.68,30.69,30.62,30.62,235900.0,26.2888,26.2974,26.2374,26.2374,235900.0
2010-01-21 15:05:00,30.62,30.64,30.57,30.63,230300.0,26.2374,26.2545,26.1946,26.246,230300.0
2010-01-21 15:10:00,30.63,30.65,30.59,30.63,266600.0,26.246,26.2631,26.2117,26.246,266600.0
2010-01-21 15:15:00,30.64,30.65,30.57,30.61,154700.0,26.2545,26.2631,26.1946,26.2288,154700.0
2010-01-21 15:20:00,30.61,30.65,30.59,30.64,139000.0,26.2288,26.2631,26.2117,26.2545,139000.0
2010-01-21 15:25:00,30.63,30.65,30.59,30.62,137000.0,26.246,26.2631,26.2117,26.2374,137000.0
2010-01-21 15:30:00,30.61,30.64,30.6,30.62,225200.0,26.2288,26.2545,26.2203,26.2374,225200.0
2010-01-21 15:35:00,30.63,30.64,30.58,30.6,237300.0,26.246,26.2545,26.2031,26.2203,237300.0
2010-01-21 15:40:00,30.59,30.68,30.59,30.67,519300.0,26.2117,26.2888,26.2117,26.2802,519300.0
2010-01-21 15:45:00,30.67,30.74,30.66,30.74,325800.0,26.2802,26.3402,26.2717,26.3402,325800.0
2010-01-21 15:50:00,30.74,30.74,30.64,30.64,306300.0,26.3402,26.3402,26.2545,26.2545,306300.0
2010-01-21 15:55:00,30.64,30.68,30.59,30.59,821600.0,26.2545,26.2888,26.2117,26.2117,821600.0
2010-01-22 09:30:00,30.5,30.53,30.26,30.26,365500.0,26.1346,26.1603,25.9289,25.9289,365500.0
2010-01-22 09:35:00,30.26,30.48,30.23,30.35,391700.0,25.9289,26.1174,25.9032,26.006,391700.0
2010-01-22 09:40:00,30.35,30.39,30.24,30.38,181900.0,26.006,26.0403,25.9118,26.0317,181900.0
2010-01-22 09:45:00,30.37,30.37,30.25,30.29,150300.0,26.0232,26.0232,25.9204,25.9546,150300.0
2010-01-22 09:50:00,30.29,30.42,30.29,30.34,130700.0,25.9546,26.066,25.9546,25.9975,130700.0
2010-01-22 09:55:00,30.35,30.47,30.34,30.44,116400.0,26.006,26.1089,25.9975,26.0832,116400.0
2010-01-22 10:00:00,30.44,30.47,30.31,30.32,119400.0,26.0832,26.1089,25.9718,25.9803,119400.0
2010-01-22 10:05:00,30.33,30.34,30.23,30.23,196000.0,25.9889,25.9975,25.9032,25.9032,196000.0
2010-01-22 10:10:00,30.24,30.3,30.22,30.23,114800.0,25.9118,25.9632,25.8946,25.9032,114800.0
2010-01-22 10:15:00,30.23,30.23,30.14,30.16,202300.0,25.9032,25.9032,25.8261,25.8432,202300.0
2010-01-22 10:20:00,30.17,30.21,30.16,30.19,87800.0,25.8518,25.8861,25.8432,25.8689,87800.0
2010-01-22 10:25:00,30.2,30.31,30.19,30.3,154600.0,25.8775,25.9718,25.8689,25.9632,154600.0
2010-01-22 10:30:00,30.3,30.35,30.27,30.29,173400.0,25.9632,26.006,25.9375,25.9546,173400.0
2010-01-22 10:35:00,30.3,30.35,30.28,30.34,276400.0,25.9632,26.006,25.9461,25.9975,276400.0
2010-01-22 10:40:00,30.35,30.42,30.35,30.36,146700.0,26.006,26.066,26.006,26.0146,146700.0
2010-01-22 10:45:00,30.36,30.37,30.27,30.3,147000.0,26.0146,26.0232,25.9375,25.9632,147000.0
2010-01-22 10:50:00,30.31,30.36,30.3,30.35,100900.0,25.9718,26.0146,25.9632,26.006,100900.0
2010-01-22 10:55:00,30.35,30.44,30.34,30.44,76300.0,26.006,26.0832,25.9975,26.0832,76300.0
2010-01-22 11:00:00,30.43,30.53,30.43,30.5,146600.0,26.0746,26.1603,26.0746,26.1346,146600.0
2010-01-22 11:05:00,30.5,30.51,30.38,30.39,82700.0,26.1346,26.1431,26.0317,26.0403,82700.0
2010-01-22 11:10:00,30.39,30.43,30.32,30.42,88400.0,26.0403,26.0746,25.9803,26.066,88400.0
2010-01-22 11:15:00,30.42,30.47,30.4,30.44,121400.0,26.066,26.1089,26.0489,26.0832,121400.0
2010-01-22 11:20:00,30.44,30.5,30.44,30.44,143800.0,26.0832,26.1346,26.0832,26.0832,143800.0
2010-01-22 11:25:00,30.44,30.5,30.44,30.5,98200.0,26.0832,26.1346,26.0832,26.1346,98200.0
2010-01-22 11:30:00,30.51,30.51,30.44,30.45,81600.0,26.1431,26.1431,26.0832,26.0917,81600.0
2010-01-22 11:35:00,30.45,30.47,30.43,30.43,64800.0,26.0917,26.1089,26.0746,26.0746,64800.0
2010-01-22 11:40:00,30.43,30.47,30.43,30.45,58600.0,26.0746,26.1089,26.0746,26.0917,58600.0
2010-01-22 11:45:00,30.45,30.5,30.43,30.47,80600.0,26.0917,26.1346,26.0746,26.1089,80600.0
2010-01-22 11:50:00,30.48,30.52,30.47,30.49,86200.0,26.1174,26.1517,26.1089,26.126,86200.0
2010-01-22 11:55:00,30.49,30.5,30.46,30.48,81400.0,26.126,26.1346,26.1003,26.1174,81400.0
2010-01-22 12:00:00,30.48,30.52,30.47,30.51,228200.0,26.1174,26.1517,26.1089,26.1431,228200.0
2010-01-22 12:05:00,30.5,30.53,30.5,30.51,116500.0,26.1346,26.1603,26.1346,26.1431,116500.0
2010-01-22 12:10:00,30.51,30.57,30.5,30.56,158100.0,26.1431,26.1946,26.1346,26.186,158100.0
2010-01-22 12:15:00,30.56,30.65,30.54,30.62,133400.0,26.186,26.2631,26.1688,26.2374,133400.0
2010-01-22 12:20:00,30.63,30.65,30.58,30.6,98100.0,26.246,26.2631,26.2031,26.2203,98100.0
2010-01-22 12:25:00,30.6,30.65,30.6,30.65,81600.0,26.2203,26.2631,26.2203,26.2631,81600.0
2010-01-22 12:30:00,30.65,30.66,30.62,30.65,105000.0,26.2631,26.2717,26.2374,26.2631,105000.0
2010-01-22 12:35:00,30.65,30.68,30.65,30.66,85700.0,26.2631,26.2888,26.2631,26.2717,85700.0
2010-01-22 12:40:00,30.65,30.71,30.63,30.7,225700.0,26.2631,26.3145,26.246,26.3059,225700.0
2010-01-22 12:45:00,30.68,30.7,30.61,30.62,76000.0,26.2888,26.3059,26.2288,26.2374,76000.0
2010-01-22 12:50:00,30.61,30.65,30.57,30.61,127500.0,26.2288,26.2631,26.1946,26.2288,127500.0
2010-01-22 12:55:00,30.62,30.63,30.56,30.57,75600.0,26.2374,26.246,26.186,26.1946,75600.0
2010-01-22 13:00:00,30.57,30.57,30.48,30.52,100800.0,26.1946,26.1946,26.1174,26.1517,100800.0
2010-01-22 13:05:00,30.52,30.54,30.5,30.51,85600.0,26.1517,26.1688,26.1346,26.1431,85600.0
2010-01-22 13:10:00,30.5,30.56,30.5,30.52,65100.0,26.1346,26.186,26.1346,26.1517,65100.0
2010-01-22 13:15:00,30.53,30.56,30.5,30.54,196400.0,26.1603,26.186,26.1346,26.1688,196400.0
2010-01-22 13:20:00,30.53,30.56,30.52,30.52,50800.0,26.1603,26.186,26.1517,26.1517,50800.0
2010-01-22 13:25:00,30.53,30.53,30.47,30.51,107100.0,26.1603,26.1603,26.1089,26.1431,107100.0
2010-01-22 13:30:00,30.51,30.6,30.48,30.53,164400.0,26.1431,26.2203,26.1174,26.1603,164400.0
2010-01-22 13:35:00,30.53,30.54,30.43,30.43,238100.0,26.1603,26.1688,26.0746,26.0746,238100.0
2010-01-22 13:40:00,30.43,30.45,30.39,30.41,117900.0,26.0746,26.0917,26.0403,26.0575,117900.0
2010-01-22 13:45:00,30.43,30.49,30.42,30.46,142100.0,26.0746,26.126,26.066,26.1003,142100.0
2010-01-22 13:50:00,30.47,30.5,30.46,30.5,77600.0,26.1089,26.1346,26.1003,26.1346,77600.0
2010-01-22 13:55:00,30.49,30.5,30.47,30.48,108300.0,26.126,26.1346,26.1089,26.1174,108300.0
2010-01-22 14:00:00,30.48,30.49,30.46,30.47,160500.0,26.1174,26.126,26.1003,26.1089,160500.0
2010-01-22 14:05:00,30.48,30.48,30.44,30.44,75500.0,26.1174,26.1174,26.0832,26.0832,75500.0
2010-01-22 14:10:00,30.44,30.5,30.41,30.48,324800.0,26.0832,26.1346,26.0575,26.1174,324800.0
2010-01-22 14:15:00,30.5,30.5,30.44,30.45,99200.0,26.1346,26.1346,26.0832,26.0917,99200.0
2010-01-22 14:20:00,30.45,30.45,30.4,30.4,100400.0,26.0917,26.0917,26.0489,26.0489,100400.0
2010-01-22 14:25:00,30.4,30.41,30.38,30.39,142600.0,26.0489,26.0575,26.0317,26.0403,142600.0
2010-01-22 14:30:00,30.4,30.41,30.36,30.39,159700.0,26.0489,26.0575,26.0146,26.0403,159700.0
2010-01-22 14:35:00,30.4,30.42,30.36,30.36,86700.0,26.0489,26.066,26.0146,26.0146,86700.0
2010-01-22 14:40:00,30.37,30.37,30.22,30.29,246300.0,26.0232,26.0232,25.8946,25.9546,246300.0
2010-01-22 14:45:00,30.29,30.3,30.25,30.26,92500.0,25.9546,25.9632,25.9204,25.9289,92500.0
2010-01-22 14:50:00,30.26,30.26,30.18,30.22,246600.0,25.9289,25.9289,25.8604,25.8946,246600.0
2010-01-22 14:55:00,30.22,30.24,30.18,30.18,177800.0,25.8946,25.9118,25.8604,25.8604,177800.0
2010-01-22 15:00:00,30.18,30.23,30.16,30.21,224700.0,25.8604,25.9032,25.8432,25.8861,224700.0
2010-01-22 15:05:00,30.2,30.28,30.16,30.2,257900.0,25.8775,25.9461,25.8432,25.8775,257900.0
2010-01-22 15:10:00,30.2,30.2,30.13,30.13,266400.0,25.8775,25.8775,25.8175,25.8175,266400.0
2010-01-22 15:15:00,30.13,30.15,30.01,30.02,368200.0,25.8175,25.8347,25.7147,25.7233,368200.0
2010-01-22 15:20:00,30.02,30.07,29.97,30.07,251700.0,25.7233,25.7661,25.6804,25.7661,251700.0
2010-01-22 15:25:00,30.06,30.09,30.05,30.08,181600.0,25.7575,25.7833,25.749,25.7747,181600.0
2010-01-22 15:30:00,30.09,30.13,30.06,30.11,309200.0,25.7833,25.8175,25.7575,25.8004,309200.0
2010-01-22 15:35:00,30.11,30.12,30.09,30.1,370600.0,25.8004,25.809,25.7833,25.7918,370600.0
2010-01-22 15:40:00,30.1,30.13,30.05,30.08,415400.0,25.7918,25.8175,25.749,25.7747,415400.0
2010-01-22 15:45:00,30.08,30.1,29.95,30.0,452600.0,25.7747,25.7918,25.6633,25.7061,452600.0
2010-01-22 15:50:00,29.99,30.06,29.98,30.06,470100.0,25.6976,25.7575,25.689,25.7575,470100.0
2010-01-22 15:55:00,30.05,30.06,29.95,29.96,885500.0,25.749,25.7575,25.6633,25.6719,885500.0
2010-01-25 09:30:00,30.22,30.23,29.99,29.99,189200.0,25.8946,25.9032,25.6976,25.6976,189200.0
2010-01-25 09:35:00,30.0,30.07,29.95,29.97,240300.0,25.7061,25.7661,25.6633,25.6804,240300.0
2010-01-25 09:40:00,29.97,30.01,29.91,29.93,146600.0,25.6804,25.7147,25.629,25.6462,146600.0
2010-01-25 09:45:00,29.94,29.98,29.88,29.89,160100.0,25.6547,25.689,25.6033,25.6119,160100.0
2010-01-25 09:50:00,29.9,29.99,29.9,29.92,117100.0,25.6204,25.6976,25.6204,25.6376,117100.0
2010-01-25 09:55:00,29.91,29.93,29.79,29.8,193100.0,25.629,25.6462,25.5262,25.5348,193100.0
2010-01-25 10:00:00,29.79,29.79,29.68,29.75,373500.0,25.5262,25.5262,25.4319,25.4919,373500.0
2010-01-25 10:05:00,29.75,29.77,29.68,29.74,304600.0,25.4919,25.5091,25.4319,25.4833,304600.0
2010-01-25 10:10:00,29.74,29.74,29.61,29.61,208100.0,25.4833,25.4833,25.372,25.372,208100.0
2010-01-25 10:15:00,29.61,29.75,29.6,29.71,247600.0,25.372,25.4919,25.3634,25.4576,247600.0
2010-01-25 10:20:00,29.72,29.77,29.7,29.75,274200.0,25.4662,25.5091,25.4491,25.4919,274200.0
2010-01-25 10:25:00,29.75,29.77,29.72,29.74,172700.0,25.4919,25.5091,25.4662,25.4833,172700.0
2010-01-25 10:30:00,29.75,29.76,29.68,29.73,153500.0,25.4919,25.5005,25.4319,25.4748,153500.0
2010-01-25 10:35:00,29.72,29.76,29.66,29.75,133800.0,25.4662,25.5005,25.4148,25.4919,133800.0
2010-01-25 10:40:00,29.75,29.76,29.69,29.7,129500.0,25.4919,25.5005,25.4405,25.4491,129500.0
2010-01-25 10:45:00,29.69,29.69,29.6,29.62,199100.0,25.4405,25.4405,25.3634,25.3805,199100.0
2010-01-25 10:50:00,29.63,29.68,29.6,29.67,297400.0,25.3891,25.4319,25.3634,25.4234,297400.0
2010-01-25 10:55:00,29.68,29.73,29.65,29.67,154500.0,25.4319,25.4748,25.4062,25.4234,154500.0
2010-01-25 11:00:00,29.66,29.69,29.58,29.6,143600.0,25.4148,25.4405,25.3462,25.3634,143600.0
2010-01-25 11:05:00,29.6,29.66,29.55,29.65,205600.0,25.3634,25.4148,25.3205,25.4062,205600.0
2010-01-25 11:10:00,29.65,29.65,29.59,29.6,313800.0,25.4062,25.4062,25.3548,25.3634,313800.0
2010-01-25 11:15:00,29.6,29.65,29.6,29.65,214700.0,25.3634,25.4062,25.3634,25.4062,214700.0
2010-01-25 11:20:00,29.65,29.68,29.62,29.63,268300.0,25.4062,25.4319,25.3805,25.3891,268300.0
2010-01-25 11:25:00,29.62,29.7,29.62,29.7,252200.0,25.3805,25.4491,25.3805,25.4491,252200.0
2010-01-25 11:30:00,29.69,29.76,29.69,29.76,81700.0,25.4405,25.5005,25.4405,25.5005,81700.0
2010-01-25 11:35:00,29.75,29.76,29.66,29.73,151800.0,25.4919,25.5005,25.4148,25.4748,151800.0
2010-01-25 11:40:00,29.74,29.79,29.73,29.75,106500.0,25.4833,25.5262,25.4748,25.4919,106500.0
2010-01-25 11:45:00,29.76,29.8,29.76,29.79,90700.0,25.5005,25.5348,25.5005,25.5262,90700.0
2010-01-25 11:50:00,29.79,29.92,29.78,29.87,130700.0,25.5262,25.6376,25.5176,25.5947,130700.0
2010-01-25 11:55:00,29.88,29.93,29.87,29.87,67200.0,25.6033,25.6462,25.5947,25.5947,67200.0
2010-01-25 12:00:00,29.88,29.94,29.87,29.94,149300.0,25.6033,25.6547,25.5947,25.6547,149300.0
2010-01-25 12:05:00,29.94,29.96,29.92,29.93,120600.0,25.6547,25.6719,25.6376,25.6462,120600.0
2010-01-25 12:10:00,29.92,29.97,29.91,29.93,100700.0,25.6376,25.6804,25.629,25.6462,100700.0
2010-01-25 12:15:00,29.93,29.94,29.89,29.94,90900.0,25.6462,25.6547,25.6119,25.6547,90900.0
2010-01-25 12:20:00,29.94,29.99,29.94,29.99,122200.0,25.6547,25.6976,25.6547,25.6976,122200.0
2010-01-25 12:25:00,29.99,30.0,29.97,29.97,112600.0,25.6976,25.7061,25.6804,25.6804,112600.0
2010-01-25 12:30:00,29.97,29.98,29.94,29.94,58500.0,25.6804,25.689,25.6547,25.6547,58500.0
2010-01-25 12:35:00,29.94,30.0,29.94,29.99,69000.0,25.6547,25.7061,25.6547,25.6976,69000.0
2010-01-25 12:40:00,29.99,30.0,29.98,30.0,48600.0,25.6976,25.7061,25.689,25.7061,48600.0
2010-01-25 12:45:00,30.0,30.08,29.99,30.08,131800.0,25.7061,25.7747,25.6976,25.7747,131800.0
2010-01-25 12:50:00,30.07,30.08,30.05,30.07,70000.0,25.7661,25.7747,25.749,25.7661,70000.0
2010-01-25 12:55:00,30.08,30.08,30.05,30.05,78000.0,25.7747,25.7747,25.749,25.749,78000.0
2010-01-25 13:00:00,30.05,30.09,30.02,30.08,107400.0,25.749,25.7833,25.7233,25.7747,107400.0
2010-01-25 13:05:00,30.09,30.09,30.02,30.05,33700.0,25.7833,25.7833,25.7233,25.749,33700.0
2010-01-25 13:10:00,30.05,30.08,30.03,30.08,36200.0,25.749,25.7747,25.7318,25.7747,36200.0
2010-01-25 13:15:00,30.08,30.08,30.04,30.06,52700.0,25.7747,25.7747,25.7404,25.7575,52700.0
2010-01-25 13:20:00,30.06,30.1,30.05,30.09,67300.0,25.7575,25.7918,25.749,25.7833,67300.0
2010-01-25 13:25:00,30.1,30.1,30.03,30.06,61300.0,25.7918,25.7918,25.7318,25.7575,61300.0
2010-01-25 13:30:00,30.05,30.08,30.01,30.01,59300.0,25.749,25.7747,25.7147,25.7147,59300.0
2010-01-25 13:35:00,30.02,30.03,29.99,30.03,47700.0,25.7233,25.7318,25.6976,25.7318,47700.0
2010-01-25 13:40:00,30.03,30.03,30.01,30.02,36200.0,25.7318,25.7318,25.7147,25.7233,36200.0
2010-01-25 13:45:00,30.02,30.05,30.02,30.05,34700.0,25.7233,25.749,25.7233,25.749,34700.0
2010-01-25 13:50:00,30.05,30.05,30.01,30.03,59400.0,25.749,25.749,25.7147,25.7318,59400.0
2010-01-25 13:55:00,30.03,30.08,30.02,30.07,101000.0,25.7318,25.7747,25.7233,25.7661,101000.0
2010-01-25 14:00:00,30.06,30.08,30.05,30.05,74700.0,25.7575,25.7747,25.749,25.749,74700.0
2010-01-25 14:05:00,30.06,30.08,30.05,30.07,71900.0,25.7575,25.7747,25.749,25.7661,71900.0
2010-01-25 14:10:00,30.07,30.11,30.07,30.09,92000.0,25.7661,25.8004,25.7661,25.7833,92000.0
2010-01-25 14:15:00,30.1,30.11,30.08,30.1,69200.0,25.7918,25.8004,25.7747,25.7918,69200.0
2010-01-25 14:20:00,30.09,30.13,30.09,30.1,59600.0,25.7833,25.8175,25.7833,25.7918,59600.0
2010-01-25 14:25:00,30.1,30.12,30.09,30.1,53700.0,25.7918,25.809,25.7833,25.7918,53700.0
2010-01-25 14:30:00,30.09,30.09,30.06,30.09,67700.0,25.7833,25.7833,25.7575,25.7833,67700.0
2010-01-25 14:35:00,30.08,30.11,30.07,30.09,218900.0,25.7747,25.8004,25.7661,25.7833,218900.0
2010-01-25 14:40:00,30.09,30.1,30.08,30.09,35700.0,25.7833,25.7918,25.7747,25.7833,35700.0
2010-01-25 14:45:00,30.09,30.1,30.07,30.07,56300.0,25.7833,25.7918,25.7661,25.7661,56300.0
2010-01-25 14:50:00,30.08,30.1,30.08,30.09,114700.0,25.7747,25.7918,25.7747,25.7833,114700.0
2010-01-25 14:55:00,30.09,30.09,30.06,30.06,49300.0,25.7833,25.7833,25.7575,25.7575,49300.0
2010-01-25 15:00:00,30.07,30.07,30.0,30.01,94600.0,25.7661,25.7661,25.7061,25.7147,94600.0
2010-01-25 15:05:00,30.01,30.02,29.99,30.0,109000.0,25.7147,25.7233,25.6976,25.7061,109000.0
2010-01-25 15:10:00,30.0,30.0,29.98,29.98,126000.0,25.7061,25.7061,25.689,25.689,126000.0
2010-01-25 15:15:00,29.98,30.01,29.95,29.98,201900.0,25.689,25.7147,25.6633,25.689,201900.0
2010-01-25 15:20:00,29.97,30.02,29.97,29.99,130900.0,25.6804,25.7233,25.6804,25.6976,130900.0
2010-01-25 15:25:00,30.0,30.0,29.98,30.0,58100.0,25.7061,25.7061,25.689,25.7061,58100.0
2010-01-25 15:30:00,30.0,30.01,29.99,29.99,162700.0,25.7061,25.7147,25.6976,25.6976,162700.0
2010-01-25 15:35:00,30.0,30.02,29.99,30.0,173600.0,25.7061,25.7233,25.6976,25.7061,173600.0
2010-01-25 15:40:00,30.0,30.0,29.94,29.95,82000.0,25.7061,25.7061,25.6547,25.6633,82000.0
2010-01-25 15:45:00,29.94,29.96,29.91,29.92,218100.0,25.6547,25.6719,25.629,25.6376,218100.0
2010-01-25 15:50:00,29.91,29.95,29.89,29.91,358100.0,25.629,25.6633,25.6119,25.629,358100.0
2010-01-25 15:55:00,29.91,29.95,29.9,29.91,401300.0,25.629,25.6633,25.6204,25.629,401300.0
2010-01-26 09:30:00,29.84,29.9,29.55,29.56,361200.0,25.569,25.6204,25.3205,25.3291,361200.0
2010-01-26 09:35:00,29.56,29.71,29.5,29.62,361600.0,25.3291,25.4576,25.2777,25.3805,361600.0
2010-01-26 09:40:00,29.62,29.62,29.49,29.52,254300.0,25.3805,25.3805,25.2691,25.2948,254300.0
2010-01-26 09:45:00,29.53,29.62,29.46,29.46,309200.0,25.3034,25.3805,25.2434,25.2434,309200.0
2010-01-26 09:50:00,29.46,29.48,29.36,29.38,301700.0,25.2434,25.2606,25.1577,25.1749,301700.0
2010-01-26 09:55:00,29.38,29.43,29.32,29.42,246200.0,25.1749,25.2177,25.1235,25.2091,246200.0
2010-01-26 10:00:00,29.41,29.48,29.38,29.48,354000.0,25.2006,25.2606,25.1749,25.2606,354000.0
2010-01-26 10:05:00,29.48,29.74,29.47,29.7,279000.0,25.2606,25.4833,25.252,25.4491,279000.0
2010-01-26 10:10:00,29.7,29.8,29.68,29.78,246000.0,25.4491,25.5348,25.4319,25.5176,246000.0
2010-01-26 10:15:00,29.78,29.82,29.74,29.76,104900.0,25.5176,25.5519,25.4833,25.5005,104900.0
2010-01-26 10:20:00,29.77,29.8,29.71,29.72,239300.0,25.5091,25.5348,25.4576,25.4662,239300.0
2010-01-26 10:25:00,29.73,29.75,29.57,29.6,236900.0,25.4748,25.4919,25.3377,25.3634,236900.0
2010-01-26 10:30:00,29.59,29.61,29.55,29.55,177200.0,25.3548,25.372,25.3205,25.3205,177200.0
2010-01-26 10:35:00,29.55,29.57,29.5,29.52,172600.0,25.3205,25.3377,25.2777,25.2948,172600.0
2010-01-26 10:40:00,29.51,29.57,29.51,29.57,63200.0,25.2863,25.3377,25.2863,25.3377,63200.0
2010-01-26 10:45:00,29.57,29.64,29.56,29.61,169600.0,25.3377,25.3977,25.3291,25.372,169600.0
2010-01-26 10:50:00,29.61,29.64,29.52,29.54,246300.0,25.372,25.3977,25.2948,25.312,246300.0
2010-01-26 10:55:00,29.54,29.61,29.51,29.6,166900.0,25.312,25.372,25.2863,25.3634,166900.0
2010-01-26 11:00:00,29.6,29.63,29.56,29.61,81800.0,25.3634,25.3891,25.3291,25.372,81800.0
2010-01-26 11:05:00,29.62,29.64,29.59,29.59,132500.0,25.3805,25.3977,25.3548,25.3548,132500.0
2010-01-26 11:10:00,29.59,29.6,29.56,29.59,101200.0,25.3548,25.3634,25.3291,25.3548,101200.0
2010-01-26 11:15:00,29.59,29.59,29.54,29.56,84300.0,25.3548,25.3548,25.312,25.3291,84300.0
2010-01-26 11:20:00,29.56,29.65,29.55,29.65,81400.0,25.3291,25.4062,25.3205,25.4062,81400.0
2010-01-26 11:25:00,29.65,29.72,29.65,29.67,121100.0,25.4062,25.4662,25.4062,25.4234,121100.0
2010-01-26 11:30:00,29.68,29.7,29.66,29.68,54300.0,25.4319,25.4491,25.4148,25.4319,54300.0
2010-01-26 11:35:00,29.68,29.78,29.68,29.77,89400.0,25.4319,25.5176,25.4319,25.5091,89400.0
2010-01-26 11:40:00,29.77,29.78,29.7,29.7,68300.0,25.5091,25.5176,25.4491,25.4491,68300.0
2010-01-26 11:45:00,29.71,29.73,29.7,29.72,25000.0,25.4576,25.4748,25.4491,25.4662,25000.0
2010-01-26 11:50:00,29.72,29.81,29.72,29.81,70100.0,25.4662,25.5433,25.4662,25.5433,70100.0
2010-01-26 11:55:00,29.81,29.82,29.73,29.73,63500.0,25.5433,25.5519,25.4748,25.4748,63500.0
2010-01-26 12:00:00,29.73,29.74,29.7,29.72,56000.0,25.4748,25.4833,25.4491,25.4662,56000.0
2010-01-26 12:05:00,29.72,29.77,29.71,29.75,58000.0,25.4662,25.5091,25.4576,25.4919,58000.0
2010-01-26 12:10:00,29.75,29.78,29.74,29.76,262300.0,25.4919,25.5176,25.4833,25.5005,262300.0
2010-01-26 12:15:00,29.77,29.78,29.75,29.77,80900.0,25.5091,25.5176,25.4919,25.5091,80900.0
2010-01-26 12:20:00,29.78,29.81,29.76,29.81,111300.0,25.5176,25.5433,25.5005,25.5433,111300.0
2010-01-26 12:25:00,29.8,29.83,29.79,29.82,125000.0,25.5348,25.5605,25.5262,25.5519,125000.0
2010-01-26 12:30:00,29.82,29.82,29.8,29.81,95900.0,25.5519,25.5519,25.5348,25.5433,95900.0
2010-01-26 12:35:00,29.8,29.86,29.8,29.85,107400.0,25.5348,25.5862,25.5348,25.5776,107400.0
2010-01-26 12:40:00,29.85,29.89,29.85,29.85,59800.0,25.5776,25.6119,25.5776,25.5776,59800.0
2010-01-26 12:45:00,29.85,29.9,29.85,29.85,278300.0,25.5776,25.6204,25.5776,25.5776,278300.0
2010-01-26 12:50:00,29.85,29.88,29.85,29.88,26300.0,25.5776,25.6033,25.5776,25.6033,26300.0
2010-01-26 12:55:00,29.88,29.93,29.87,29.92,48300.0,25.6033,25.6462,25.5947,25.6376,48300.0
2010-01-26 13:00:00,29.92,29.92,29.87,29.87,71900.0,25.6376,25.6376,25.5947,25.5947,71900.0
2010-01-26 13:05:00,29.87,29.88,29.86,29.86,14600.0,25.5947,25.6033,25.5862,25.5862,14600.0
2010-01-26 13:10:00,29.86,29.91,29.86,29.9,134300.0,25.5862,25.629,25.5862,25.6204,134300.0
2010-01-26 13:15:00,29.9,29.91,29.81,29.81,77300.0,25.6204,25.629,25.5433,25.5433,77300.0
2010-01-26 13:20:00,29.81,29.88,29.81,29.87,70600.0,25.5433,25.6033,25.5433,25.5947,70600.0
2010-01-26 13:25:00,29.87,29.88,29.84,29.86,81300.0,25.5947,25.6033,25.569,25.5862,81300.0
2010-01-26 13:30:00,29.87,29.89,29.86,29.88,30500.0,25.5947,25.6119,25.5862,25.6033,30500.0
2010-01-26 13:35:00,29.88,29.89,29.85,29.85,109800.0,25.6033,25.6119,25.5776,25.5776,109800.0
2010-01-26 13:40:00,29.85,29.86,29.84,29.86,31200.0,25.5776,25.5862,25.569,25.5862,31200.0
2010-01-26 13:45:00,29.86,29.91,29.86,29.9,54500.0,25.5862,25.629,25.5862,25.6204,54500.0
2010-01-26 13:50:00,29.9,29.91,29.9,29.9,36000.0,25.6204,25.629,25.6204,25.6204,36000.0
2010-01-26 13:55:00,29.9,29.94,29.9,29.9,112600.0,25.6204,25.6547,25.6204,25.6204,112600.0
2010-01-26 14:00:00,29.91,29.91,29.85,29.85,47400.0,25.629,25.629,25.5776,25.5776,47400.0
2010-01-26 14:05:00,29.85,29.88,29.85,29.86,114200.0,25.5776,25.6033,25.5776,25.5862,114200.0
2010-01-26 14:10:00,29.87,29.89,29.86,29.86,101700.0,25.5947,25.6119,25.5862,25.5862,101700.0
2010-01-26 14:15:00,29.88,29.89,29.82,29.84,79000.0,25.6033,25.6119,25.5519,25.569,79000.0
2010-01-26 14:20:00,29.84,29.85,29.81,29.81,42200.0,25.569,25.5776,25.5433,25.5433,42200.0
2010-01-26 14:25:00,29.81,29.82,29.8,29.8,93700.0,25.5433,25.5519,25.5348,25.5348,93700.0
2010-01-26 14:30:00,29.8,29.83,29.8,29.82,121800.0,25.5348,25.5605,25.5348,25.5519,121800.0
2010-01-26 14:35:00,29.83,29.83,29.8,29.8,70800.0,25.5605,25.5605,25.5348,25.5348,70800.0
2010-01-26 14:40:00,29.8,29.84,29.8,29.83,128500.0,25.5348,25.569,25.5348,25.5605,128500.0
2010-01-26 14:45:00,29.84,29.87,29.81,29.85,84000.0,25.569,25.5947,25.5433,25.5776,84000.0
2010-01-26 14:50:00,29.85,29.88,29.85,29.85,111800.0,25.5776,25.6033,25.5776,25.5776,111800.0
2010-01-26 14:55:00,29.85,29.9,29.85,29.9,86200.0,25.5776,25.6204,25.5776,25.6204,86200.0
2010-01-26 15:00:00,29.9,29.91,29.87,29.88,58800.0,25.6204,25.629,25.5947,25.6033,58800.0
2010-01-26 15:05:00,29.88,29.89,29.81,29.81,115200.0,25.6033,25.6119,25.5433,25.5433,115200.0
2010-01-26 15:10:00,29.82,29.83,29.8,29.81,101600.0,25.5519,25.5605,25.5348,25.5433,101600.0
2010-01-26 15:15:00,29.8,29.83,29.79,29.81,154500.0,25.5348,25.5605,25.5262,25.5433,154500.0
2010-01-26 15:20:00,29.81,29.81,29.7,29.7,163500.0,25.5433,25.5433,25.4491,25.4491,163500.0
2010-01-26 15:25:00,29.7,29.89,29.7,29.72,105100.0,25.4491,25.6119,25.4491,25.4662,105100.0
2010-01-26 15:30:00,29.73,29.76,29.7,29.7,240100.0,25.4748,25.5005,25.4491,25.4491,240100.0
2010-01-26 15:35:00,29.7,29.74,29.7,29.74,114900.0,25.4491,25.4833,25.4491,25.4833,114900.0
2010-01-26 15:40:00,29.73,29.74,29.63,29.64,246300.0,25.4748,25.4833,25.3891,25.3977,246300.0
2010-01-26 15:45:00,29.63,29.64,29.61,29.64,197000.0,25.3891,25.3977,25.372,25.3977,197000.0
2010-01-26 15:50:00,29.63,29.73,29.62,29.7,268600.0,25.3891,25.4748,25.3805,25.4491,268600.0
2010-01-26 15:55:00,29.7,29.72,29.64,29.65,387000.0,25.4491,25.4662,25.3977,25.4062,387000.0
2010-01-27 09:30:00,29.56,29.78,29.44,29.75,208300.0,25.3291,25.5176,25.2263,25.4919,208300.0
2010-01-27 09:35:00,29.75,29.81,29.68,29.73,162700.0,25.4919,25.5433,25.4319,25.4748,162700.0
2010-01-27 09:40:00,29.74,29.75,29.57,29.64,142000.0,25.4833,25.4919,25.3377,25.3977,142000.0
2010-01-27 09:45:00,29.64,29.66,29.6,29.64,69300.0,25.3977,25.4148,25.3634,25.3977,69300.0
2010-01-27 09:50:00,29.64,29.66,29.53,29.58,100900.0,25.3977,25.4148,25.3034,25.3462,100900.0
2010-01-27 09:55:00,29.58,29.6,29.51,29.56,67500.0,25.3462,25.3634,25.2863,25.3291,67500.0
2010-01-27 10:00:00,29.55,29.57,29.45,29.49,169300.0,25.3205,25.3377,25.2349,25.2691,169300.0
2010-01-27 10:05:00,29.49,29.51,29.42,29.46,127000.0,25.2691,25.2863,25.2091,25.2434,127000.0
2010-01-27 10:10:00,29.46,29.46,29.39,29.43,254200.0,25.2434,25.2434,25.1834,25.2177,254200.0
2010-01-27 10:15:00,29.42,29.42,29.26,29.26,161600.0,25.2091,25.2091,25.072,25.072,161600.0
2010-01-27 10:20:00,29.27,29.37,29.27,29.33,108200.0,25.0806,25.1663,25.0806,25.132,108200.0
2010-01-27 10:25:00,29.33,29.5,29.33,29.46,165000.0,25.132,25.2777,25.132,25.2434,165000.0
2010-01-27 10:30:00,29.46,29.51,29.42,29.42,177200.0,25.2434,25.2863,25.2091,25.2091,177200.0
2010-01-27 10:35:00,29.43,29.43,29.3,29.3,160800.0,25.2177,25.2177,25.1063,25.1063,160800.0
2010-01-27 10:40:00,29.3,29.37,29.26,29.33,166800.0,25.1063,25.1663,25.072,25.132,166800.0
2010-01-27 10:45:00,29.31,29.37,29.3,29.31,189000.0,25.1149,25.1663,25.1063,25.1149,189000.0
2010-01-27 10:50:00,29.3,29.39,29.3,29.38,151000.0,25.1063,25.1834,25.1063,25.1749,151000.0
2010-01-27 10:55:00,29.39,29.46,29.38,29.41,151900.0,25.1834,25.2434,25.1749,25.2006,151900.0
2010-01-27 11:00:00,29.42,29.44,29.37,29.4,146500.0,25.2091,25.2263,25.1663,25.192,146500.0
2010-01-27 11:05:00,29.4,29.42,29.38,29.38,163300.0,25.192,25.2091,25.1749,25.1749,163300.0
2010-01-27 11:10:00,29.39,29.41,29.35,29.35,81100.0,25.1834,25.2006,25.1492,25.1492,81100.0
2010-01-27 11:15:00,29.35,29.37,29.27,29.35,206600.0,25.1492,25.1663,25.0806,25.1492,206600.0
2010-01-27 11:20:00,29.35,29.39,29.25,29.28,233800.0,25.1492,25.1834,25.0635,25.0892,233800.0
2010-01-27 11:25:00,29.29,29.31,29.28,29.3,130700.0,25.0978,25.1149,25.0892,25.1063,130700.0
2010-01-27 11:30:00,29.3,29.31,29.28,29.3,102000.0,25.1063,25.1149,25.0892,25.1063,102000.0
2010-01-27 11:35:00,29.3,29.3,29.22,29.25,123200.0,25.1063,25.1063,25.0378,25.0635,123200.0
2010-01-27 11:40:00,29.25,29.33,29.25,29.3,124000.0,25.0635,25.132,25.0635,25.1063,124000.0
2010-01-27 11:45:00,29.29,29.32,29.26,29.31,121900.0,25.0978,25.1235,25.072,25.1149,121900.0
2010-01-27 11:50:00,29.31,29.37,29.29,29.31,133100.0,25.1149,25.1663,25.0978,25.1149,133100.0
2010-01-27 11:55:00,29.31,29.32,29.25,29.26,45300.0,25.1149,25.1235,25.0635,25.072,45300.0
2010-01-27 12:00:00,29.26,29.29,29.26,29.26,45800.0,25.072,25.0978,25.072,25.072,45800.0
2010-01-27 12:05:00,29.26,29.29,29.25,29.25,95900.0,25.072,25.0978,25.0635,25.0635,95900.0
2010-01-27 12:10:00,29.25,29.25,29.19,29.2,152400.0,25.0635,25.0635,25.0121,25.0206,152400.0
2010-01-27 12:15:00,29.2,29.21,29.14,29.14,103100.0,25.0206,25.0292,24.9692,24.9692,103100.0
2010-01-27 12:20:00,29.15,29.37,29.12,29.33,864800.0,24.9778,25.1663,24.9521,25.132,864800.0
2010-01-27 12:25:00,29.32,29.35,29.26,29.31,825400.0,25.1235,25.1492,25.072,25.1149,825400.0
2010-01-27 12:30:00,29.3,29.33,29.28,29.28,376900.0,25.1063,25.132,25.0892,25.0892,376900.0
2010-01-27 12:35:00,29.29,29.32,29.28,29.32,108500.0,25.0978,25.1235,25.0892,25.1235,108500.0
2010-01-27 12:40:00,29.32,29.35,29.3,29.32,116900.0,25.1235,25.1492,25.1063,25.1235,116900.0
2010-01-27 12:45:00,29.32,29.32,29.28,29.3,209600.0,25.1235,25.1235,25.0892,25.1063,209600.0
2010-01-27 12:50:00,29.3,29.31,29.25,29.27,297300.0,25.1063,25.1149,25.0635,25.0806,297300.0
2010-01-27 12:55:00,29.27,29.28,29.22,29.24,120600.0,25.0806,25.0892,25.0378,25.0549,120600.0
2010-01-27 13:00:00,29.24,29.24,29.17,29.21,149100.0,25.0549,25.0549,24.9949,25.0292,149100.0
2010-01-27 13:05:00,29.21,29.31,29.21,29.24,209800.0,25.0292,25.1149,25.0292,25.0549,209800.0
2010-01-27 13:10:00,29.24,29.25,29.18,29.19,131900.0,25.0549,25.0635,25.0035,25.0121,131900.0
2010-01-27 13:15:00,29.21,29.21,29.15,29.17,139600.0,25.0292,25.0292,24.9778,24.9949,139600.0
2010-01-27 13:20:00,29.16,29.17,29.1,29.12,234000.0,24.9864,24.9949,24.9349,24.9521,234000.0
2010-01-27 13:25:00,29.11,29.14,29.1,29.12,116700.0,24.9435,24.9692,24.9349,24.9521,116700.0
2010-01-27 13:30:00,29.11,29.2,29.1,29.17,85500.0,24.9435,25.0206,24.9349,24.9949,85500.0
2010-01-27 13:35:00,29.18,29.21,29.17,29.21,57900.0,25.0035,25.0292,24.9949,25.0292,57900.0
2010-01-27 13:40:00,29.21,29.23,29.19,29.23,109900.0,25.0292,25.0463,25.0121,25.0463,109900.0
2010-01-27 13:45:00,29.22,29.24,29.21,29.24,59100.0,25.0378,25.0549,25.0292,25.0549,59100.0
2010-01-27 13:50:00,29.24,29.28,29.23,29.27,57500.0,25.0549,25.0892,25.0463,25.0806,57500.0
2010-01-27 13:55:00,29.26,29.28,29.25,29.27,60600.0,25.072,25.0892,25.0635,25.0806,60600.0
2010-01-27 14:00:00,29.26,29.29,29.23,29.23,86700.0,25.072,25.0978,25.0463,25.0463,86700.0
2010-01-27 14:05:00,29.24,29.27,29.22,29.22,71100.0,25.0549,25.0806,25.0378,25.0378,71100.0
2010-01-27 14:10:00,29.22,29.27,29.19,29.26,73800.0,25.0378,25.0806,25.0121,25.072,73800.0
2010-01-27 14:15:00,29.26,29.28,29.06,29.16,245400.0,25.072,25.0892,24.9007,24.9864,245400.0
2010-01-27 14:20:00,29.17,29.26,29.12,29.18,290900.0,24.9949,25.072,24.9521,25.0035,290900.0
2010-01-27 14:25:00,29.18,29.25,29.1,29.13,355700.0,25.0035,25.0635,24.9349,24.9607,355700.0
2010-01-27 14:30:00,29.13,29.23,29.11,29.19,169400.0,24.9607,25.0463,24.9435,25.0121,169400.0
2010-01-27 14:35:00,29.19,29.34,29.18,29.28,240300.0,25.0121,25.1406,25.0035,25.0892,240300.0
2010-01-27 14:40:00,29.28,29.41,29.28,29.33,303400.0,25.0892,25.2006,25.0892,25.132,303400.0
2010-01-27 14:45:00,29.32,29.34,29.25,29.26,282500.0,25.1235,25.1406,25.0635,25.072,282500.0
2010-01-27 14:50:00,29.27,29.27,29.21,29.25,147100.0,25.0806,25.0806,25.0292,25.0635,147100.0
2010-01-27 14:55:00,29.24,29.27,29.2,29.23,234100.0,25.0549,25.0806,25.0206,25.0463,234100.0
2010-01-27 15:00:00,29.24,29.3,29.22,29.23,216000.0,25.0549,25.1063,25.0378,25.0463,216000.0
2010-01-27 15:05:00,29.23,29.23,29.09,29.1,392700.0,25.0463,25.0463,24.9264,24.9349,392700.0
2010-01-27 15:10:00,29.1,29.1,29.04,29.08,221000.0,24.9349,24.9349,24.8835,24.9178,221000.0
2010-01-27 15:15:00,29.09,29.1,29.01,29.03,254400.0,24.9264,24.9349,24.8578,24.875,254400.0
2010-01-27 15:20:00,29.03,29.11,29.02,29.07,320800.0,24.875,24.9435,24.8664,24.9092,320800.0
2010-01-27 15:25:00,29.08,29.13,29.06,29.12,212100.0,24.9178,24.9607,24.9007,24.9521,212100.0
2010-01-27 15:30:00,29.12,29.25,29.12,29.25,309300.0,24.9521,25.0635,24.9521,25.0635,309300.0
2010-01-27 15:35:00,29.24,29.29,29.22,29.25,339400.0,25.0549,25.0978,25.0378,25.0635,339400.0
2010-01-27 15:40:00,29.25,29.35,29.25,29.27,433200.0,25.0635,25.1492,25.0635,25.0806,433200.0
2010-01-27 15:45:00,29.28,29.28,29.23,29.24,337400.0,25.0892,25.0892,25.0463,25.0549,337400.0
2010-01-27 15:50:00,29.24,29.3,29.24,29.28,343100.0,25.0549,25.1063,25.0549,25.0892,343100.0
2010-01-27 15:55:00,29.29,29.32,29.26,29.31,577400.0,25.0978,25.1235,25.072,25.1149,577400.0
2010-01-28 09:30:00,29.43,29.47,29.32,29.41,191900.0,25.2177,25.252,25.1235,25.2006,191900.0
2010-01-28 09:35:00,29.4,29.42,29.37,29.39,248600.0,25.192,25.2091,25.1663,25.1834,248600.0
2010-01-28 09:40:00,29.39,29.45,29.37,29.4,249300.0,25.1834,25.2349,25.1663,25.192,249300.0
2010-01-28 09:45:00,29.39,29.46,29.37,29.4,230500.0,25.1834,25.2434,25.1663,25.192,230500.0
2010-01-28 09:50:00,29.41,29.41,29.34,29.38,177300.0,25.2006,25.2006,25.1406,25.1749,177300.0
2010-01-28 09:55:00,29.38,29.43,29.34,29.4,189800.0,25.1749,25.2177,25.1406,25.192,189800.0
2010-01-28 10:00:00,29.4,29.4,29.34,29.35,280000.0,25.192,25.192,25.1406,25.1492,280000.0
2010-01-28 10:05:00,29.35,29.42,29.33,29.34,314500.0,25.1492,25.2091,25.132,25.1406,314500.0
2010-01-28 10:10:00,29.33,29.37,29.24,29.26,290000.0,25.132,25.1663,25.0549,25.072,290000.0
2010-01-28 10:15:00,29.26,29.28,29.23,29.25,165000.0,25.072,25.0892,25.0463,25.0635,165000.0
2010-01-28 10:20:00,29.26,29.34,29.25,29.27,136300.0,25.072,25.1406,25.0635,25.0806,136300.0
2010-01-28 10:25:00,29.28,29.3,29.24,29.27,171100.0,25.0892,25.1063,25.0549,25.0806,171100.0
2010-01-28 10:30:00,29.27,29.31,29.24,29.29,99300.0,25.0806,25.1149,25.0549,25.0978,99300.0
2010-01-28 10:35:00,29.29,29.33,29.29,29.32,141500.0,25.0978,25.132,25.0978,25.1235,141500.0
2010-01-28 10:40:00,29.32,29.34,29.29,29.29,88300.0,25.1235,25.1406,25.0978,25.0978,88300.0
2010-01-28 10:45:00,29.29,29.33,29.16,29.18,231400.0,25.0978,25.132,24.9864,25.0035,231400.0
2010-01-28 10:50:00,29.18,29.26,29.17,29.26,91800.0,25.0035,25.072,24.9949,25.072,91800.0
2010-01-28 10:55:00,29.26,29.26,29.14,29.16,205100.0,25.072,25.072,24.9692,24.9864,205100.0
2010-01-28 11:00:00,29.15,29.16,29.01,29.01,324000.0,24.9778,24.9864,24.8578,24.8578,324000.0
2010-01-28 11:05:00,29.02,29.08,29.01,29.08,199600.0,24.8664,24.9178,24.8578,24.9178,199600.0
2010-01-28 11:10:00,29.08,29.15,29.07,29.13,152800.0,24.9178,24.9778,24.9092,24.9607,152800.0
2010-01-28 11:15:00,29.13,29.15,29.03,29.04,134700.0,24.9607,24.9778,24.875,24.8835,134700.0
2010-01-28 11:20:00,29.05,29.1,29.01,29.1,109000.0,24.8921,24.9349,24.8578,24.9349,109000.0
2010-01-28 11:25:00,29.1,29.1,29.04,29.06,163700.0,24.9349,24.9349,24.8835,24.9007,163700.0
2010-01-28 11:30:00,29.04,29.06,28.79,28.79,413900.0,24.8835,24.9007,24.6693,24.6693,413900.0
2010-01-28 11:35:00,28.79,28.87,28.75,28.77,391300.0,24.6693,24.7379,24.635,24.6522,391300.0
2010-01-28 11:40:00,28.77,28.82,28.73,28.78,385200.0,24.6522,24.695,24.6179,24.6608,385200.0
2010-01-28 11:45:00,28.78,28.85,28.77,28.8,218800.0,24.6608,24.7207,24.6522,24.6779,218800.0
2010-01-28 11:50:00,28.8,28.83,28.76,28.82,192000.0,24.6779,24.7036,24.6436,24.695,192000.0
2010-01-28 11:55:00,28.83,28.85,28.8,28.83,108600.0,24.7036,24.7207,24.6779,24.7036,108600.0
2010-01-28 12:00:00,28.83,28.84,28.77,28.79,130700.0,24.7036,24.7122,24.6522,24.6693,130700.0
2010-01-28 12:05:00,28.79,28.84,28.78,28.81,145900.0,24.6693,24.7122,24.6608,24.6865,145900.0
2010-01-28 12:10:00,28.81,28.83,28.76,28.78,98500.0,24.6865,24.7036,24.6436,24.6608,98500.0
2010-01-28 12:15:00,28.76,28.79,28.75,28.77,77200.0,24.6436,24.6693,24.635,24.6522,77200.0
2010-01-28 12:20:00,28.77,28.77,28.71,28.75,291800.0,24.6522,24.6522,24.6008,24.635,291800.0
2010-01-28 12:25:00,28.74,28.78,28.74,28.75,548000.0,24.6265,24.6608,24.6265,24.635,548000.0
2010-01-28 12:30:00,28.76,28.82,28.75,28.82,166900.0,24.6436,24.695,24.635,24.695,166900.0
2010-01-28 12:35:00,28.82,28.91,28.8,28.9,246200.0,24.695,24.7721,24.6779,24.7636,246200.0
2010-01-28 12:40:00,28.92,28.94,28.86,28.86,236600.0,24.7807,24.7979,24.7293,24.7293,236600.0
2010-01-28 12:45:00,28.85,28.94,28.83,28.93,186100.0,24.7207,24.7979,24.7036,24.7893,186100.0
2010-01-28 12:50:00,28.93,29.01,28.93,29.0,165500.0,24.7893,24.8578,24.7893,24.8493,165500.0
2010-01-28 12:55:00,28.99,29.08,28.99,29.07,193200.0,24.8407,24.9178,24.8407,24.9092,193200.0
2010-01-28 13:00:00,29.07,29.09,29.04,29.07,154900.0,24.9092,24.9264,24.8835,24.9092,154900.0
2010-01-28 13:05:00,29.07,29.09,29.04,29.06,124900.0,24.9092,24.9264,24.8835,24.9007,124900.0
2010-01-28 13:10:00,29.05,29.06,29.0,29.03,163900.0,24.8921,24.9007,24.8493,24.875,163900.0
2010-01-28 13:15:00,29.02,29.05,29.0,29.04,100700.0,24.8664,24.8921,24.8493,24.8835,100700.0
2010-01-28 13:20:00,29.04,29.09,29.04,29.07,134100.0,24.8835,24.9264,24.8835,24.9092,134100.0
2010-01-28 13:25:00,29.07,29.14,29.07,29.12,83800.0,24.9092,24.9692,24.9092,24.9521,83800.0
2010-01-28 13:30:00,29.13,29.15,29.12,29.13,96200.0,24.9607,24.9778,24.9521,24.9607,96200.0
2010-01-28 13:35:00,29.13,29.16,29.13,29.14,89900.0,24.9607,24.9864,24.9607,24.9692,89900.0
2010-01-28 13:40:00,29.14,29.22,29.14,29.22,245700.0,24.9692,25.0378,24.9692,25.0378,245700.0
2010-01-28 13:45:00,29.21,29.24,29.2,29.22,71000.0,25.0292,25.0549,25.0206,25.0378,71000.0
2010-01-28 13:50:00,29.22,29.24,29.2,29.2,51300.0,25.0378,25.0549,25.0206,25.0206,51300.0
2010-01-28 13:55:00,29.2,29.21,29.14,29.15,153200.0,25.0206,25.0292,24.9692,24.9778,153200.0
2010-01-28 14:00:00,29.15,29.16,29.13,29.16,68400.0,24.9778,24.9864,24.9607,24.9864,68400.0
2010-01-28 14:05:00,29.16,29.22,29.15,29.2,101900.0,24.9864,25.0378,24.9778,25.0206,101900.0
2010-01-28 14:10:00,29.2,29.2,29.1,29.14,177100.0,25.0206,25.0206,24.9349,24.9692,177100.0
2010-01-28 14:15:00,29.14,29.15,29.09,29.14,163100.0,24.9692,24.9778,24.9264,24.9692,163100.0
2010-01-28 14:20:00,29.14,29.2,29.14,29.2,138000.0,24.9692,25.0206,24.9692,25.0206,138000.0
2010-01-28 14:25:00,29.2,29.24,29.19,29.22,130900.0,25.0206,25.0549,25.0121,25.0378,130900.0
2010-01-28 14:30:00,29.21,29.24,29.2,29.23,101500.0,25.0292,25.0549,25.0206,25.0463,101500.0
2010-01-28 14:35:00,29.23,29.24,29.18,29.21,106900.0,25.0463,25.0549,25.0035,25.0292,106900.0
2010-01-28 14:40:00,29.2,29.26,29.19,29.25,143000.0,25.0206,25.072,25.0121,25.0635,143000.0
2010-01-28 14:45:00,29.24,29.26,29.23,29.25,134100.0,25.0549,25.072,25.0463,25.0635,134100.0
2010-01-28 14:50:00,29.25,29.26,29.23,29.24,105900.0,25.0635,25.072,25.0463,25.0549,105900.0
2010-01-28 14:55:00,29.24,29.28,29.24,29.24,106600.0,25.0549,25.0892,25.0549,25.0549,106600.0
2010-01-28 15:00:00,29.24,29.27,29.21,29.27,210700.0,25.0549,25.0806,25.0292,25.0806,210700.0
2010-01-28 15:05:00,29.26,29.34,29.26,29.33,352700.0,25.072,25.1406,25.072,25.132,352700.0
2010-01-28 15:10:00,29.33,29.41,29.32,29.33,305100.0,25.132,25.2006,25.1235,25.132,305100.0
2010-01-28 15:15:00,29.32,29.33,29.29,29.32,137900.0,25.1235,25.132,25.0978,25.1235,137900.0
2010-01-28 15:20:00,29.32,29.41,29.31,29.4,170500.0,25.1235,25.2006,25.1149,25.192,170500.0
2010-01-28 15:25:00,29.4,29.41,29.36,29.39,201700.0,25.192,25.2006,25.1577,25.1834,201700.0
2010-01-28 15:30:00,29.39,29.44,29.37,29.44,335000.0,25.1834,25.2263,25.1663,25.2263,335000.0
2010-01-28 15:35:00,29.43,29.48,29.41,29.47,384700.0,25.2177,25.2606,25.2006,25.252,384700.0
2010-01-28 15:40:00,29.47,29.47,29.38,29.41,394700.0,25.252,25.252,25.1749,25.2006,394700.0
2010-01-28 15:45:00,29.41,29.41,29.35,29.35,356500.0,25.2006,25.2006,25.1492,25.1492,356500.0
2010-01-28 15:50:00,29.36,29.39,29.33,29.34,618200.0,25.1577,25.1834,25.132,25.1406,618200.0
2010-01-28 15:55:00,29.33,29.39,29.32,29.37,1090800.0,25.132,25.1834,25.1235,25.1663,1090800.0
2010-01-29 09:30:00,29.37,29.42,29.25,29.4,232800.0,25.1663,25.2091,25.0635,25.192,232800.0
2010-01-29 09:35:00,29.4,29.53,29.37,29.41,224500.0,25.192,25.3034,25.1663,25.2006,224500.0
2010-01-29 09:40:00,29.41,29.62,29.36,29.58,163100.0,25.2006,25.3805,25.1577,25.3462,163100.0
2010-01-29 09:45:00,29.58,29.65,29.53,29.59,167800.0,25.3462,25.4062,25.3034,25.3548,167800.0
2010-01-29 09:50:00,29.59,29.64,29.57,29.6,137000.0,25.3548,25.3977,25.3377,25.3634,137000.0
2010-01-29 09:55:00,29.59,29.61,29.54,29.6,185600.0,25.3548,25.372,25.312,25.3634,185600.0
2010-01-29 10:00:00,29.6,29.62,29.56,29.61,162600.0,25.3634,25.3805,25.3291,25.372,162600.0
2010-01-29 10:05:00,29.61,29.63,29.59,29.59,106100.0,25.372,25.3891,25.3548,25.3548,106100.0
2010-01-29 10:10:00,29.6,29.65,29.59,29.62,181800.0,25.3634,25.4062,25.3548,25.3805,181800.0
2010-01-29 10:15:00,29.63,29.7,29.61,29.67,131500.0,25.3891,25.4491,25.372,25.4234,131500.0
2010-01-29 10:20:00,29.68,29.77,29.65,29.75,159600.0,25.4319,25.5091,25.4062,25.4919,159600.0
2010-01-29 10:25:00,29.75,29.8,29.72,29.72,132100.0,25.4919,25.5348,25.4662,25.4662,132100.0
2010-01-29 10:30:00,29.73,29.76,29.65,29.67,126700.0,25.4748,25.5005,25.4062,25.4234,126700.0
2010-01-29 10:35:00,29.67,29.67,29.6,29.63,113000.0,25.4234,25.4234,25.3634,25.3891,113000.0
2010-01-29 10:40:00,29.63,29.63,29.59,29.59,85800.0,25.3891,25.3891,25.3548,25.3548,85800.0
2010-01-29 10:45:00,29.59,29.69,29.58,29.69,61200.0,25.3548,25.4405,25.3462,25.4405,61200.0
2010-01-29 10:50:00,29.69,29.72,29.68,29.7,78100.0,25.4405,25.4662,25.4319,25.4491,78100.0
2010-01-29 10:55:00,29.7,29.73,29.6,29.71,243900.0,25.4491,25.4748,25.3634,25.4576,243900.0
2010-01-29 11:00:00,29.7,29.71,29.63,29.7,89300.0,25.4491,25.4576,25.3891,25.4491,89300.0
2010-01-29 11:05:00,29.7,29.71,29.62,29.65,69500.0,25.4491,25.4576,25.3805,25.4062,69500.0
2010-01-29 11:10:00,29.65,29.69,29.6,29.67,109600.0,25.4062,25.4405,25.3634,25.4234,109600.0
2010-01-29 11:15:00,29.67,29.7,29.61,29.61,92300.0,25.4234,25.4491,25.372,25.372,92300.0
2010-01-29 11:20:00,29.61,29.63,29.54,29.61,189600.0,25.372,25.3891,25.312,25.372,189600.0
2010-01-29 11:25:00,29.61,29.61,29.52,29.56,100700.0,25.372,25.372,25.2948,25.3291,100700.0
2010-01-29 11:30:00,29.56,29.57,29.43,29.51,169200.0,25.3291,25.3377,25.2177,25.2863,169200.0
2010-01-29 11:35:00,29.51,29.59,29.49,29.59,174200.0,25.2863,25.3548,25.2691,25.3548,174200.0
2010-01-29 11:40:00,29.59,29.6,29.56,29.57,100800.0,25.3548,25.3634,25.3291,25.3377,100800.0
2010-01-29 11:45:00,29.58,29.6,29.55,29.57,104000.0,25.3462,25.3634,25.3205,25.3377,104000.0
2010-01-29 11:50:00,29.57,29.67,29.55,29.67,129800.0,25.3377,25.4234,25.3205,25.4234,129800.0
2010-01-29 11:55:00,29.67,29.67,29.55,29.56,151900.0,25.4234,25.4234,25.3205,25.3291,151900.0
2010-01-29 12:00:00,29.55,29.6,29.54,29.56,247200.0,25.3205,25.3634,25.312,25.3291,247200.0
2010-01-29 12:05:00,29.55,29.55,29.48,29.52,156400.0,25.3205,25.3205,25.2606,25.2948,156400.0
2010-01-29 12:10:00,29.52,29.56,29.5,29.56,99500.0,25.2948,25.3291,25.2777,25.3291,99500.0
2010-01-29 12:15:00,29.56,29.62,29.54,29.62,135500.0,25.3291,25.3805,25.312,25.3805,135500.0
2010-01-29 12:20:00,29.63,29.7,29.62,29.7,87700.0,25.3891,25.4491,25.3805,25.4491,87700.0
2010-01-29 12:25:00,29.7,29.72,29.68,29.7,171100.0,25.4491,25.4662,25.4319,25.4491,171100.0
2010-01-29 12:30:00,29.71,29.71,29.6,29.64,140500.0,25.4576,25.4576,25.3634,25.3977,140500.0
2010-01-29 12:35:00,29.63,29.69,29.63,29.65,83800.0,25.3891,25.4405,25.3891,25.4062,83800.0
2010-01-29 12:40:00,29.65,29.65,29.59,29.62,62800.0,25.4062,25.4062,25.3548,25.3805,62800.0
2010-01-29 12:45:00,29.61,29.64,29.59,29.63,78100.0,25.372,25.3977,25.3548,25.3891,78100.0
2010-01-29 12:50:00,29.63,29.74,29.62,29.73,188700.0,25.3891,25.4833,25.3805,25.4748,188700.0
2010-01-29 12:55:00,29.73,29.77,29.73,29.77,89200.0,25.4748,25.5091,25.4748,25.5091,89200.0
2010-01-29 13:00:00,29.76,29.77,29.69,29.72,59900.0,25.5005,25.5091,25.4405,25.4662,59900.0
2010-01-29 13:05:00,29.73,29.79,29.72,29.78,127900.0,25.4748,25.5262,25.4662,25.5176,127900.0
2010-01-29 13:10:00,29.78,29.78,29.73,29.74,46200.0,25.5176,25.5176,25.4748,25.4833,46200.0
2010-01-29 13:15:00,29.73,29.77,29.73,29.76,64600.0,25.4748,25.5091,25.4748,25.5005,64600.0
2010-01-29 13:20:00,29.76,29.79,29.75,29.79,50600.0,25.5005,25.5262,25.4919,25.5262,50600.0
2010-01-29 13:25:00,29.79,29.79,29.77,29.78,39900.0,25.5262,25.5262,25.5091,25.5176,39900.0
2010-01-29 13:30:00,29.77,29.78,29.75,29.75,157300.0,25.5091,25.5176,25.4919,25.4919,157300.0
2010-01-29 13:35:00,29.75,29.81,29.75,29.81,120000.0,25.4919,25.5433,25.4919,25.5433,120000.0
2010-01-29 13:40:00,29.81,29.81,29.72,29.73,169000.0,25.5433,25.5433,25.4662,25.4748,169000.0
2010-01-29 13:45:00,29.74,29.74,29.68,29.69,101800.0,25.4833,25.4833,25.4319,25.4405,101800.0
2010-01-29 13:50:00,29.69,29.75,29.69,29.71,184100.0,25.4405,25.4919,25.4405,25.4576,184100.0
2010-01-29 13:55:00,29.7,29.72,29.65,29.72,126800.0,25.4491,25.4662,25.4062,25.4662,126800.0
2010-01-29 14:00:00,29.72,29.76,29.72,29.76,103900.0,25.4662,25.5005,25.4662,25.5005,103900.0
2010-01-29 14:05:00,29.76,29.76,29.69,29.72,220700.0,25.5005,25.5005,25.4405,25.4662,220700.0
2010-01-29 14:10:00,29.72,29.82,29.72,29.81,311600.0,25.4662,25.5519,25.4662,25.5433,311600.0
2010-01-29 14:15:00,29.81,29.82,29.79,29.8,119600.0,25.5433,25.5519,25.5262,25.5348,119600.0
2010-01-29 14:20:00,29.8,29.82,29.75,29.79,197300.0,25.5348,25.5519,25.4919,25.5262,197300.0
2010-01-29 14:25:00,29.79,29.82,29.79,29.8,141800.0,25.5262,25.5519,25.5262,25.5348,141800.0
2010-01-29 14:30:00,29.81,29.81,29.71,29.73,241800.0,25.5433,25.5433,25.4576,25.4748,241800.0
2010-01-29 14:35:00,29.71,29.78,29.71,29.76,196500.0,25.4576,25.5176,25.4576,25.5005,196500.0
2010-01-29 14:40:00,29.77,29.78,29.75,29.76,151600.0,25.5091,25.5176,25.4919,25.5005,151600.0
2010-01-29 14:45:00,29.76,29.77,29.65,29.65,144500.0,25.5005,25.5091,25.4062,25.4062,144500.0
2010-01-29 14:50:00,29.65,29.7,29.65,29.68,146200.0,25.4062,25.4491,25.4062,25.4319,146200.0
2010-01-29 14:55:00,29.69,29.69,29.6,29.69,208700.0,25.4405,25.4405,25.3634,25.4405,208700.0
2010-01-29 15:00:00,29.69,29.69,29.62,29.65,142200.0,25.4405,25.4405,25.3805,25.4062,142200.0
2010-01-29 15:05:00,29.66,29.66,29.63,29.63,114700.0,25.4148,25.4148,25.3891,25.3891,114700.0
2010-01-29 15:10:00,29.62,29.63,29.59,29.6,215500.0,25.3805,25.3891,25.3548,25.3634,215500.0
2010-01-29 15:15:00,29.6,29.65,29.58,29.65,314600.0,25.3634,25.4062,25.3462,25.4062,314600.0
2010-01-29 15:20:00,29.65,29.67,29.62,29.62,139600.0,25.4062,25.4234,25.3805,25.3805,139600.0
2010-01-29 15:25:00,29.62,29.66,29.57,29.65,428400.0,25.3805,25.4148,25.3377,25.4062,428400.0
2010-01-29 15:30:00,29.64,29.65,29.51,29.58,373600.0,25.3977,25.4062,25.2863,25.3462,373600.0
2010-01-29 15:35:00,29.59,29.62,29.57,29.61,261500.0,25.3548,25.3805,25.3377,25.372,261500.0
2010-01-29 15:40:00,29.6,29.63,29.56,29.63,416600.0,25.3634,25.3891,25.3291,25.3891,416600.0
2010-01-29 15:45:00,29.63,29.63,29.58,29.59,305700.0,25.3891,25.3891,25.3462,25.3548,305700.0
2010-01-29 15:50:00,29.6,29.65,29.58,29.63,505500.0,25.3634,25.4062,25.3462,25.3891,505500.0
2010-01-29 15:55:00,29.64,29.64,29.54,29.54,949100.0,25.3977,25.3977,25.312,25.312,949100.0
2010-02-01 09:30:00,29.8,29.8,29.6,29.64,281200.0,25.5348,25.5348,25.3634,25.3977,281200.0
2010-02-01 09:35:00,29.63,29.68,29.6,29.66,234300.0,25.3891,25.4319,25.3634,25.4148,234300.0
2010-02-01 09:40:00,29.66,29.67,29.56,29.6,131900.0,25.4148,25.4234,25.3291,25.3634,131900.0
2010-02-01 09:45:00,29.6,29.67,29.58,29.65,220300.0,25.3634,25.4234,25.3462,25.4062,220300.0
2010-02-01 09:50:00,29.65,29.67,29.61,29.67,166200.0,25.4062,25.4234,25.372,25.4234,166200.0
2010-02-01 09:55:00,29.67,29.71,29.66,29.67,74100.0,25.4234,25.4576,25.4148,25.4234,74100.0
2010-02-01 10:00:00,29.67,29.73,29.54,29.56,570800.0,25.4234,25.4748,25.312,25.3291,570800.0
2010-02-01 10:05:00,29.56,29.6,29.54,29.59,169300.0,25.3291,25.3634,25.312,25.3548,169300.0
2010-02-01 10:10:00,29.6,29.61,29.5,29.56,231300.0,25.3634,25.372,25.2777,25.3291,231300.0
2010-02-01 10:15:00,29.56,29.59,29.53,29.59,236400.0,25.3291,25.3548,25.3034,25.3548,236400.0
2010-02-01 10:20:00,29.59,29.69,29.59,29.67,176200.0,25.3548,25.4405,25.3548,25.4234,176200.0
2010-02-01 10:25:00,29.67,29.69,29.62,29.64,142400.0,25.4234,25.4405,25.3805,25.3977,142400.0
2010-02-01 10:30:00,29.63,29.66,29.61,29.65,175900.0,25.3891,25.4148,25.372,25.4062,175900.0
2010-02-01 10:35:00,29.64,29.68,29.62,29.66,171800.0,25.3977,25.4319,25.3805,25.4148,171800.0
2010-02-01 10:40:00,29.66,29.7,29.64,29.69,243100.0,25.4148,25.4491,25.3977,25.4405,243100.0
2010-02-01 10:45:00,29.7,29.72,29.65,29.66,91300.0,25.4491,25.4662,25.4062,25.4148,91300.0
2010-02-01 10:50:00,29.65,29.7,29.59,29.6,243600.0,25.4062,25.4491,25.3548,25.3634,243600.0
2010-02-01 10:55:00,29.59,29.61,29.5,29.5,199300.0,25.3548,25.372,25.2777,25.2777,199300.0
2010-02-01 11:00:00,29.5,29.5,29.44,29.46,179700.0,25.2777,25.2777,25.2263,25.2434,179700.0
2010-02-01 11:05:00,29.45,29.48,29.43,29.46,135000.0,25.2349,25.2606,25.2177,25.2434,135000.0
2010-02-01 11:10:00,29.47,29.48,29.43,29.44,79100.0,25.252,25.2606,25.2177,25.2263,79100.0
2010-02-01 11:15:00,29.44,29.47,29.44,29.47,144300.0,25.2263,25.252,25.2263,25.252,144300.0
2010-02-01 11:20:00,29.47,29.48,29.44,29.44,142200.0,25.252,25.2606,25.2263,25.2263,142200.0
2010-02-01 11:25:00,29.44,29.45,29.41,29.43,111200.0,25.2263,25.2349,25.2006,25.2177,111200.0
2010-02-01 11:30:00,29.43,29.45,29.41,29.42,93200.0,25.2177,25.2349,25.2006,25.2091,93200.0
2010-02-01 11:35:00,29.42,29.42,29.34,29.37,106100.0,25.2091,25.2091,25.1406,25.1663,106100.0
2010-02-01 11:40:00,29.36,29.44,29.36,29.44,153000.0,25.1577,25.2263,25.1577,25.2263,153000.0
2010-02-01 11:45:00,29.43,29.47,29.43,29.46,93500.0,25.2177,25.252,25.2177,25.2434,93500.0
2010-02-01 11:50:00,29.46,29.48,29.44,29.45,64100.0,25.2434,25.2606,25.2263,25.2349,64100.0
2010-02-01 11:55:00,29.45,29.46,29.4,29.41,51000.0,25.2349,25.2434,25.192,25.2006,51000.0
2010-02-01 12:00:00,29.41,29.41,29.38,29.41,58700.0,25.2006,25.2006,25.1749,25.2006,58700.0
2010-02-01 12:05:00,29.42,29.47,29.42,29.47,133400.0,25.2091,25.252,25.2091,25.252,133400.0
2010-02-01 12:10:00,29.47,29.49,29.46,29.49,39800.0,25.252,25.2691,25.2434,25.2691,39800.0
2010-02-01 12:15:00,29.49,29.49,29.43,29.47,111200.0,25.2691,25.2691,25.2177,25.252,111200.0
2010-02-01 12:20:00,29.47,29.49,29.46,29.49,63800.0,25.252,25.2691,25.2434,25.2691,63800.0
2010-02-01 12:25:00,29.49,29.5,29.45,29.47,87100.0,25.2691,25.2777,25.2349,25.252,87100.0
2010-02-01 12:30:00,29.46,29.49,29.45,29.47,81500.0,25.2434,25.2691,25.2349,25.252,81500.0
2010-02-01 12:35:00,29.47,29.48,29.44,29.44,73400.0,25.252,25.2606,25.2263,25.2263,73400.0
2010-02-01 12:40:00,29.44,29.49,29.42,29.48,63000.0,25.2263,25.2691,25.2091,25.2606,63000.0
2010-02-01 12:45:00,29.49,29.5,29.45,29.5,79400.0,25.2691,25.2777,25.2349,25.2777,79400.0
2010-02-01 12:50:00,29.5,29.52,29.46,29.46,95500.0,25.2777,25.2948,25.2434,25.2434,95500.0
2010-02-01 12:55:00,29.47,29.49,29.45,29.48,87500.0,25.252,25.2691,25.2349,25.2606,87500.0
2010-02-01 13:00:00,29.47,29.49,29.46,29.49,72800.0,25.252,25.2691,25.2434,25.2691,72800.0
2010-02-01 13:05:00,29.49,29.53,29.48,29.53,168800.0,25.2691,25.3034,25.2606,25.3034,168800.0
2010-02-01 13:10:00,29.53,29.54,29.51,29.54,50800.0,25.3034,25.312,25.2863,25.312,50800.0
2010-02-01 13:15:00,29.53,29.56,29.52,29.55,65000.0,25.3034,25.3291,25.2948,25.3205,65000.0
2010-02-01 13:20:00,29.55,29.59,29.55,29.58,44600.0,25.3205,25.3548,25.3205,25.3462,44600.0
2010-02-01 13:25:00,29.58,29.58,29.51,29.51,90100.0,25.3462,25.3462,25.2863,25.2863,90100.0
2010-02-01 13:30:00,29.51,29.53,29.49,29.5,111800.0,25.2863,25.3034,25.2691,25.2777,111800.0
2010-02-01 13:35:00,29.5,29.5,29.46,29.46,118800.0,25.2777,25.2777,25.2434,25.2434,118800.0
2010-02-01 13:40:00,29.47,29.48,29.45,29.45,67600.0,25.252,25.2606,25.2349,25.2349,67600.0
2010-02-01 13:45:00,29.45,29.5,29.45,29.5,107600.0,25.2349,25.2777,25.2349,25.2777,107600.0
2010-02-01 13:50:00,29.49,29.5,29.47,29.48,50700.0,25.2691,25.2777,25.252,25.2606,50700.0
2010-02-01 13:55:00,29.48,29.51,29.47,29.51,69300.0,25.2606,25.2863,25.252,25.2863,69300.0
2010-02-01 14:00:00,29.5,29.54,29.47,29.47,116400.0,25.2777,25.312,25.252,25.252,116400.0
2010-02-01 14:05:00,29.47,29.48,29.44,29.45,110700.0,25.252,25.2606,25.2263,25.2349,110700.0
2010-02-01 14:10:00,29.45,29.48,29.43,29.43,90300.0,25.2349,25.2606,25.2177,25.2177,90300.0
2010-02-01 14:15:00,29.43,29.49,29.43,29.47,110200.0,25.2177,25.2691,25.2177,25.252,110200.0
2010-02-01 14:20:00,29.47,29.49,29.45,29.46,87400.0,25.252,25.2691,25.2349,25.2434,87400.0
2010-02-01 14:25:00,29.45,29.48,29.45,29.48,77900.0,25.2349,25.2606,25.2349,25.2606,77900.0
2010-02-01 14:30:00,29.48,29.51,29.48,29.48,52700.0,25.2606,25.2863,25.2606,25.2606,52700.0
2010-02-01 14:35:00,29.48,29.52,29.48,29.51,54000.0,25.2606,25.2948,25.2606,25.2863,54000.0
2010-02-01 14:40:00,29.52,29.55,29.52,29.55,70800.0,25.2948,25.3205,25.2948,25.3205,70800.0
2010-02-01 14:45:00,29.55,29.57,29.53,29.53,63600.0,25.3205,25.3377,25.3034,25.3034,63600.0
2010-02-01 14:50:00,29.53,29.56,29.51,29.56,94800.0,25.3034,25.3291,25.2863,25.3291,94800.0
2010-02-01 14:55:00,29.55,29.57,29.51,29.52,89800.0,25.3205,25.3377,25.2863,25.2948,89800.0
2010-02-01 15:00:00,29.52,29.54,29.46,29.47,118600.0,25.2948,25.312,25.2434,25.252,118600.0
2010-02-01 15:05:00,29.47,29.47,29.44,29.44,74900.0,25.252,25.252,25.2263,25.2263,74900.0
2010-02-01 15:10:00,29.44,29.49,29.43,29.48,82100.0,25.2263,25.2691,25.2177,25.2606,82100.0
2010-02-01 15:15:00,29.48,29.53,29.47,29.53,64200.0,25.2606,25.3034,25.252,25.3034,64200.0
2010-02-01 15:20:00,29.53,29.56,29.52,29.55,95000.0,25.3034,25.3291,25.2948,25.3205,95000.0
2010-02-01 15:25:00,29.55,29.59,29.55,29.55,84800.0,25.3205,25.3548,25.3205,25.3205,84800.0
2010-02-01 15:30:00,29.56,29.57,29.53,29.53,154600.0,25.3291,25.3377,25.3034,25.3034,154600.0
2010-02-01 15:35:00,29.53,29.53,29.48,29.5,183900.0,25.3034,25.3034,25.2606,25.2777,183900.0
2010-02-01 15:40:00,29.5,29.51,29.48,29.49,208600.0,25.2777,25.2863,25.2606,25.2691,208600.0
2010-02-01 15:45:00,29.49,29.51,29.47,29.48,208100.0,25.2691,25.2863,25.252,25.2606,208100.0
2010-02-01 15:50:00,29.48,29.52,29.48,29.51,198100.0,25.2606,25.2948,25.2606,25.2863,198100.0
2010-02-01 15:55:00,29.52,29.55,29.51,29.53,446500.0,25.2948,25.3205,25.2863,25.3034,446500.0
2010-02-02 09:30:00,29.53,29.57,29.35,29.41,203100.0,25.3034,25.3377,25.1492,25.2006,203100.0
2010-02-02 09:35:00,29.41,29.56,29.39,29.47,220300.0,25.2006,25.3291,25.1834,25.252,220300.0
2010-02-02 09:40:00,29.46,29.47,29.33,29.39,158200.0,25.2434,25.252,25.132,25.1834,158200.0
2010-02-02 09:45:00,29.39,29.46,29.38,29.41,118400.0,25.1834,25.2434,25.1749,25.2006,118400.0
2010-02-02 09:50:00,29.41,29.43,29.36,29.38,113500.0,25.2006,25.2177,25.1577,25.1749,113500.0
2010-02-02 09:55:00,29.39,29.41,29.24,29.25,167200.0,25.1834,25.2006,25.0549,25.0635,167200.0
2010-02-02 10:00:00,29.24,29.33,29.22,29.26,210300.0,25.0549,25.132,25.0378,25.072,210300.0
2010-02-02 10:05:00,29.27,29.37,29.26,29.37,131800.0,25.0806,25.1663,25.072,25.1663,131800.0
2010-02-02 10:10:00,29.37,29.38,29.31,29.38,97500.0,25.1663,25.1749,25.1149,25.1749,97500.0
2010-02-02 10:15:00,29.38,29.45,29.38,29.42,150500.0,25.1749,25.2349,25.1749,25.2091,150500.0
2010-02-02 10:20:00,29.43,29.53,29.42,29.5,124500.0,25.2177,25.3034,25.2091,25.2777,124500.0
2010-02-02 10:25:00,29.49,29.53,29.49,29.52,105000.0,25.2691,25.3034,25.2691,25.2948,105000.0
2010-02-02 10:30:00,29.51,29.6,29.51,29.58,92700.0,25.2863,25.3634,25.2863,25.3462,92700.0
2010-02-02 10:35:00,29.58,29.63,29.57,29.58,197100.0,25.3462,25.3891,25.3377,25.3462,197100.0
2010-02-02 10:40:00,29.57,29.63,29.56,29.63,72400.0,25.3377,25.3891,25.3291,25.3891,72400.0
2010-02-02 10:45:00,29.63,29.66,29.61,29.66,149600.0,25.3891,25.4148,25.372,25.4148,149600.0
2010-02-02 10:50:00,29.65,29.71,29.65,29.69,180800.0,25.4062,25.4576,25.4062,25.4405,180800.0
2010-02-02 10:55:00,29.69,29.75,29.69,29.72,76300.0,25.4405,25.4919,25.4405,25.4662,76300.0
2010-02-02 11:00:00,29.71,29.72,29.64,29.64,90700.0,25.4576,25.4662,25.3977,25.3977,90700.0
2010-02-02 11:05:00,29.64,29.67,29.62,29.66,102800.0,25.3977,25.4234,25.3805,25.4148,102800.0
2010-02-02 11:10:00,29.67,29.69,29.63,29.68,66900.0,25.4234,25.4405,25.3891,25.4319,66900.0
2010-02-02 11:15:00,29.68,29.69,29.64,29.66,96500.0,25.4319,25.4405,25.3977,25.4148,96500.0
2010-02-02 11:20:00,29.65,29.74,29.65,29.73,81700.0,25.4062,25.4833,25.4062,25.4748,81700.0
2010-02-02 11:25:00,29.73,29.75,29.7,29.74,93900.0,25.4748,25.4919,25.4491,25.4833,93900.0
2010-02-02 11:30:00,29.74,29.74,29.65,29.65,58900.0,25.4833,25.4833,25.4062,25.4062,58900.0
2010-02-02 11:35:00,29.66,29.71,29.65,29.71,42000.0,25.4148,25.4576,25.4062,25.4576,42000.0
2010-02-02 11:40:00,29.7,29.75,29.7,29.73,91400.0,25.4491,25.4919,25.4491,25.4748,91400.0
2010-02-02 11:45:00,29.73,29.74,29.71,29.73,77000.0,25.4748,25.4833,25.4576,25.4748,77000.0
2010-02-02 11:50:00,29.74,29.75,29.69,29.69,72700.0,25.4833,25.4919,25.4405,25.4405,72700.0
2010-02-02 11:55:00,29.7,29.7,29.66,29.69,100700.0,25.4491,25.4491,25.4148,25.4405,100700.0
2010-02-02 12:00:00,29.69,29.72,29.66,29.72,85800.0,25.4405,25.4662,25.4148,25.4662,85800.0
2010-02-02 12:05:00,29.72,29.75,29.7,29.72,80700.0,25.4662,25.4919,25.4491,25.4662,80700.0
2010-02-02 12:10:00,29.71,29.73,29.7,29.73,40800.0,25.4576,25.4748,25.4491,25.4748,40800.0
2010-02-02 12:15:00,29.73,29.73,29.7,29.73,51300.0,25.4748,25.4748,25.4491,25.4748,51300.0
2010-02-02 12:20:00,29.73,29.75,29.73,29.73,120000.0,25.4748,25.4919,25.4748,25.4748,120000.0
2010-02-02 12:25:00,29.74,29.79,29.73,29.78,83600.0,25.4833,25.5262,25.4748,25.5176,83600.0
2010-02-02 12:30:00,29.78,29.79,29.76,29.79,55400.0,25.5176,25.5262,25.5005,25.5262,55400.0
2010-02-02 12:35:00,29.78,29.79,29.75,29.78,56500.0,25.5176,25.5262,25.4919,25.5176,56500.0
2010-02-02 12:40:00,29.77,29.79,29.76,29.76,42500.0,25.5091,25.5262,25.5005,25.5005,42500.0
2010-02-02 12:45:00,29.76,29.77,29.74,29.77,66700.0,25.5005,25.5091,25.4833,25.5091,66700.0
2010-02-02 12:50:00,29.76,29.8,29.76,29.79,75600.0,25.5005,25.5348,25.5005,25.5262,75600.0
2010-02-02 12:55:00,29.8,29.82,29.79,29.79,58800.0,25.5348,25.5519,25.5262,25.5262,58800.0
2010-02-02 13:00:00,29.79,29.82,29.72,29.73,79000.0,25.5262,25.5519,25.4662,25.4748,79000.0
2010-02-02 13:05:00,29.73,29.73,29.71,29.72,35000.0,25.4748,25.4748,25.4576,25.4662,35000.0
2010-02-02 13:10:00,29.72,29.76,29.72,29.75,69700.0,25.4662,25.5005,25.4662,25.4919,69700.0
2010-02-02 13:15:00,29.76,29.77,29.75,29.76,68100.0,25.5005,25.5091,25.4919,25.5005,68100.0
2010-02-02 13:20:00,29.77,29.8,29.77,29.78,59600.0,25.5091,25.5348,25.5091,25.5176,59600.0
2010-02-02 13:25:00,29.79,29.82,29.78,29.8,56700.0,25.5262,25.5519,25.5176,25.5348,56700.0
2010-02-02 13:30:00,29.8,29.84,29.79,29.84,129800.0,25.5348,25.569,25.5262,25.569,129800.0
2010-02-02 13:35:00,29.84,29.89,29.84,29.86,138600.0,25.569,25.6119,25.569,25.5862,138600.0
2010-02-02 13:40:00,29.87,29.91,29.87,29.9,111800.0,25.5947,25.629,25.5947,25.6204,111800.0
2010-02-02 13:45:00,29.9,29.91,29.9,29.9,90600.0,25.6204,25.629,25.6204,25.6204,90600.0
2010-02-02 13:50:00,29.9,29.96,29.89,29.96,162000.0,25.6204,25.6719,25.6119,25.6719,162000.0
2010-02-02 13:55:00,29.95,29.96,29.94,29.94,110400.0,25.6633,25.6719,25.6547,25.6547,110400.0
2010-02-02 14:00:00,29.94,29.95,29.89,29.9,82200.0,25.6547,25.6633,25.6119,25.6204,82200.0
2010-02-02 14:05:00,29.89,29.9,29.86,29.9,114900.0,25.6119,25.6204,25.5862,25.6204,114900.0
2010-02-02 14:10:00,29.9,29.9,29.88,29.9,61500.0,25.6204,25.6204,25.6033,25.6204,61500.0
2010-02-02 14:15:00,29.9,29.91,29.86,29.87,140700.0,25.6204,25.629,25.5862,25.5947,140700.0
2010-02-02 14:20:00,29.88,29.93,29.87,29.91,87000.0,25.6033,25.6462,25.5947,25.629,87000.0
2010-02-02 14:25:00,29.91,29.93,29.91,29.92,71900.0,25.629,25.6462,25.629,25.6376,71900.0
2010-02-02 14:30:00,29.93,29.95,29.92,29.94,53500.0,25.6462,25.6633,25.6376,25.6547,53500.0
2010-02-02 14:35:00,29.94,29.95,29.87,29.9,201100.0,25.6547,25.6633,25.5947,25.6204,201100.0
2010-02-02 14:40:00,29.9,29.92,29.84,29.84,128300.0,25.6204,25.6376,25.569,25.569,128300.0
2010-02-02 14:45:00,29.84,29.86,29.79,29.83,133000.0,25.569,25.5862,25.5262,25.5605,133000.0
2010-02-02 14:50:00,29.84,29.87,29.83,29.86,97100.0,25.569,25.5947,25.5605,25.5862,97100.0
2010-02-02 14:55:00,29.85,29.89,29.84,29.89,84400.0,25.5776,25.6119,25.569,25.6119,84400.0
2010-02-02 15:00:00,29.88,29.92,29.87,29.92,227700.0,25.6033,25.6376,25.5947,25.6376,227700.0
2010-02-02 15:05:00,29.92,29.94,29.92,29.94,61700.0,25.6376,25.6547,25.6376,25.6547,61700.0
2010-02-02 15:10:00,29.94,29.98,29.94,29.96,166100.0,25.6547,25.689,25.6547,25.6719,166100.0
2010-02-02 15:15:00,29.97,30.0,29.95,29.97,192900.0,25.6804,25.7061,25.6633,25.6804,192900.0
2010-02-02 15:20:00,29.98,30.0,29.96,29.96,107300.0,25.689,25.7061,25.6719,25.6719,107300.0
2010-02-02 15:25:00,29.97,29.98,29.93,29.95,189400.0,25.6804,25.689,25.6462,25.6633,189400.0
2010-02-02 15:30:00,29.95,29.96,29.92,29.95,143400.0,25.6633,25.6719,25.6376,25.6633,143400.0
2010-02-02 15:35:00,29.94,29.97,29.94,29.96,85200.0,25.6547,25.6804,25.6547,25.6719,85200.0
2010-02-02 15:40:00,29.96,29.98,29.93,29.93,279900.0,25.6719,25.689,25.6462,25.6462,279900.0
2010-02-02 15:45:00,29.93,29.97,29.92,29.97,304700.0,25.6462,25.6804,25.6376,25.6804,304700.0
2010-02-02 15:50:00,29.97,30.0,29.96,29.99,362400.0,25.6804,25.7061,25.6719,25.6976,362400.0
2010-02-02 15:55:00,30.0,30.01,29.96,29.97,582400.0,25.7061,25.7147,25.6719,25.6804,582400.0
2010-02-03 09:30:00,29.92,30.14,29.79,30.1,306100.0,25.6376,25.8261,25.5262,25.7918,306100.0
2010-02-03 09:35:00,30.11,30.18,30.05,30.17,208700.0,25.8004,25.8604,25.749,25.8518,208700.0
2010-02-03 09:40:00,30.17,30.29,30.09,30.28,205500.0,25.8518,25.9546,25.7833,25.9461,205500.0
2010-02-03 09:45:00,30.28,30.34,30.28,30.32,182500.0,25.9461,25.9975,25.9461,25.9803,182500.0
2010-02-03 09:50:00,30.32,30.36,30.32,30.33,134500.0,25.9803,26.0146,25.9803,25.9889,134500.0
2010-02-03 09:55:00,30.33,30.38,30.33,30.36,163400.0,25.9889,26.0317,25.9889,26.0146,163400.0
2010-02-03 10:00:00,30.36,30.36,30.29,30.3,182700.0,26.0146,26.0146,25.9546,25.9632,182700.0
2010-02-03 10:05:00,30.3,30.37,30.29,30.36,191700.0,25.9632,26.0232,25.9546,26.0146,191700.0
2010-02-03 10:10:00,30.35,30.39,30.31,30.39,201800.0,26.006,26.0403,25.9718,26.0403,201800.0
2010-02-03 10:15:00,30.39,30.4,30.31,30.38,194500.0,26.0403,26.0489,25.9718,26.0317,194500.0
2010-02-03 10:20:00,30.37,30.46,30.37,30.42,294600.0,26.0232,26.1003,26.0232,26.066,294600.0
2010-02-03 10:25:00,30.41,30.41,30.33,30.35,233700.0,26.0575,26.0575,25.9889,26.006,233700.0
2010-02-03 10:30:00,30.36,30.38,30.34,30.34,197400.0,26.0146,26.0317,25.9975,25.9975,197400.0
2010-02-03 10:35:00,30.34,30.35,30.24,30.28,199800.0,25.9975,26.006,25.9118,25.9461,199800.0
2010-02-03 10:40:00,30.28,30.31,30.24,30.3,145100.0,25.9461,25.9718,25.9118,25.9632,145100.0
2010-02-03 10:45:00,30.29,30.36,30.27,30.34,201500.0,25.9546,26.0146,25.9375,25.9975,201500.0
2010-02-03 10:50:00,30.35,30.39,30.33,30.37,147900.0,26.006,26.0403,25.9889,26.0232,147900.0
2010-02-03 10:55:00,30.38,30.44,30.38,30.41,109000.0,26.0317,26.0832,26.0317,26.0575,109000.0
2010-02-03 11:00:00,30.4,30.46,30.39,30.4,143300.0,26.0489,26.1003,26.0403,26.0489,143300.0
2010-02-03 11:05:00,30.41,30.47,30.4,30.43,130300.0,26.0575,26.1089,26.0489,26.0746,130300.0
2010-02-03 11:10:00,30.42,30.47,30.42,30.45,144800.0,26.066,26.1089,26.066,26.0917,144800.0
2010-02-03 11:15:00,30.46,30.5,30.44,30.49,189800.0,26.1003,26.1346,26.0832,26.126,189800.0
2010-02-03 11:20:00,30.49,30.5,30.45,30.45,133200.0,26.126,26.1346,26.0917,26.0917,133200.0
2010-02-03 11:25:00,30.46,30.51,30.45,30.5,160800.0,26.1003,26.1431,26.0917,26.1346,160800.0
2010-02-03 11:30:00,30.5,30.51,30.43,30.44,258800.0,26.1346,26.1431,26.0746,26.0832,258800.0
2010-02-03 11:35:00,30.43,30.43,30.37,30.41,176300.0,26.0746,26.0746,26.0232,26.0575,176300.0
2010-02-03 11:40:00,30.41,30.46,30.35,30.45,181300.0,26.0575,26.1003,26.006,26.0917,181300.0
2010-02-03 11:45:00,30.45,30.49,30.44,30.49,171800.0,26.0917,26.126,26.0832,26.126,171800.0
2010-02-03 11:50:00,30.49,30.53,30.45,30.52,219200.0,26.126,26.1603,26.0917,26.1517,219200.0
2010-02-03 11:55:00,30.52,30.53,30.47,30.51,159200.0,26.1517,26.1603,26.1089,26.1431,159200.0
2010-02-03 12:00:00,30.51,30.51,30.43,30.46,187700.0,26.1431,26.1431,26.0746,26.1003,187700.0
2010-02-03 12:05:00,30.46,30.57,30.45,30.56,129300.0,26.1003,26.1946,26.0917,26.186,129300.0
2010-02-03 12:10:00,30.57,30.61,30.54,30.58,100900.0,26.1946,26.2288,26.1688,26.2031,100900.0
2010-02-03 12:15:00,30.58,30.63,30.51,30.63,293600.0,26.2031,26.246,26.1431,26.246,293600.0
2010-02-03 12:20:00,30.63,30.66,30.62,30.63,194800.0,26.246,26.2717,26.2374,26.246,194800.0
2010-02-03 12:25:00,30.64,30.66,30.61,30.63,109700.0,26.2545,26.2717,26.2288,26.246,109700.0
2010-02-03 12:30:00,30.65,30.67,30.65,30.67,88300.0,26.2631,26.2802,26.2631,26.2802,88300.0
2010-02-03 12:35:00,30.67,30.71,30.66,30.7,133400.0,26.2802,26.3145,26.2717,26.3059,133400.0
2010-02-03 12:40:00,30.7,30.7,30.63,30.65,119700.0,26.3059,26.3059,26.246,26.2631,119700.0
2010-02-03 12:45:00,30.64,30.65,30.6,30.62,121000.0,26.2545,26.2631,26.2203,26.2374,121000.0
2010-02-03 12:50:00,30.63,30.69,30.61,30.65,108700.0,26.246,26.2974,26.2288,26.2631,108700.0
2010-02-03 12:55:00,30.65,30.7,30.63,30.64,113000.0,26.2631,26.3059,26.246,26.2545,113000.0
2010-02-03 13:00:00,30.64,30.65,30.6,30.64,256900.0,26.2545,26.2631,26.2203,26.2545,256900.0
2010-02-03 13:05:00,30.64,30.71,30.63,30.69,165700.0,26.2545,26.3145,26.246,26.2974,165700.0
2010-02-03 13:10:00,30.7,30.7,30.66,30.68,130000.0,26.3059,26.3059,26.2717,26.2888,130000.0
2010-02-03 13:15:00,30.67,30.74,30.67,30.74,72600.0,26.2802,26.3402,26.2802,26.3402,72600.0
2010-02-03 13:20:00,30.74,30.74,30.69,30.69,93100.0,26.3402,26.3402,26.2974,26.2974,93100.0
2010-02-03 13:25:00,30.7,30.73,30.69,30.72,112600.0,26.3059,26.3316,26.2974,26.3231,112600.0
2010-02-03 13:30:00,30.72,30.75,30.71,30.75,94900.0,26.3231,26.3488,26.3145,26.3488,94900.0
2010-02-03 13:35:00,30.75,30.77,30.7,30.71,77500.0,26.3488,26.3659,26.3059,26.3145,77500.0
2010-02-03 13:40:00,30.71,30.77,30.68,30.76,158300.0,26.3145,26.3659,26.2888,26.3574,158300.0
2010-02-03 13:45:00,30.76,30.77,30.62,30.65,249900.0,26.3574,26.3659,26.2374,26.2631,249900.0
2010-02-03 13:50:00,30.66,30.71,30.62,30.65,193300.0,26.2717,26.3145,26.2374,26.2631,193300.0
2010-02-03 13:55:00,30.65,30.71,30.65,30.68,87900.0,26.2631,26.3145,26.2631,26.2888,87900.0
2010-02-03 14:00:00,30.69,30.72,30.66,30.69,101000.0,26.2974,26.3231,26.2717,26.2974,101000.0
2010-02-03 14:05:00,30.7,30.74,30.69,30.72,79400.0,26.3059,26.3402,26.2974,26.3231,79400.0
2010-02-03 14:10:00,30.72,30.75,30.71,30.74,78700.0,26.3231,26.3488,26.3145,26.3402,78700.0
2010-02-03 14:15:00,30.75,30.78,30.74,30.75,146100.0,26.3488,26.3745,26.3402,26.3488,146100.0
2010-02-03 14:20:00,30.75,30.75,30.7,30.72,121200.0,26.3488,26.3488,26.3059,26.3231,121200.0
2010-02-03 14:25:00,30.72,30.75,30.69,30.73,194200.0,26.3231,26.3488,26.2974,26.3316,194200.0
2010-02-03 14:30:00,30.73,30.75,30.67,30.67,202500.0,26.3316,26.3488,26.2802,26.2802,202500.0
2010-02-03 14:35:00,30.67,30.68,30.59,30.59,158900.0,26.2802,26.2888,26.2117,26.2117,158900.0
2010-02-03 14:40:00,30.59,30.61,30.56,30.6,193900.0,26.2117,26.2288,26.186,26.2203,193900.0
2010-02-03 14:45:00,30.6,30.64,30.58,30.61,160000.0,26.2203,26.2545,26.2031,26.2288,160000.0
2010-02-03 14:50:00,30.61,30.65,30.58,30.65,147400.0,26.2288,26.2631,26.2031,26.2631,147400.0
2010-02-03 14:55:00,30.65,30.67,30.63,30.64,158900.0,26.2631,26.2802,26.246,26.2545,158900.0
2010-02-03 15:00:00,30.64,30.75,30.64,30.72,282500.0,26.2545,26.3488,26.2545,26.3231,282500.0
2010-02-03 15:05:00,30.72,30.78,30.69,30.76,401400.0,26.3231,26.3745,26.2974,26.3574,401400.0
2010-02-03 15:10:00,30.76,30.77,30.71,30.72,227800.0,26.3574,26.3659,26.3145,26.3231,227800.0
2010-02-03 15:15:00,30.72,30.75,30.69,30.75,147400.0,26.3231,26.3488,26.2974,26.3488,147400.0
2010-02-03 15:20:00,30.75,30.76,30.72,30.75,214000.0,26.3488,26.3574,26.3231,26.3488,214000.0
2010-02-03 15:25:00,30.74,30.83,30.74,30.83,311300.0,26.3402,26.4173,26.3402,26.4173,311300.0
2010-02-03 15:30:00,30.82,30.87,30.8,30.81,312300.0,26.4088,26.4516,26.3916,26.4002,312300.0
2010-02-03 15:35:00,30.82,30.82,30.74,30.75,351800.0,26.4088,26.4088,26.3402,26.3488,351800.0
2010-02-03 15:40:00,30.74,30.8,30.73,30.78,393100.0,26.3402,26.3916,26.3316,26.3745,393100.0
2010-02-03 15:45:00,30.78,30.84,30.77,30.84,380900.0,26.3745,26.4259,26.3659,26.4259,380900.0
2010-02-03 15:50:00,30.84,30.84,30.77,30.8,552400.0,26.4259,26.4259,26.3659,26.3916,552400.0
2010-02-03 15:55:00,30.8,30.8,30.73,30.74,743500.0,26.3916,26.3916,26.3316,26.3402,743500.0
2010-02-04 09:30:00,30.25,30.47,30.18,30.41,330200.0,25.9204,26.1089,25.8604,26.0575,330200.0
2010-02-04 09:35:00,30.41,30.49,30.32,30.46,191900.0,26.0575,26.126,25.9803,26.1003,191900.0
2010-02-04 09:40:00,30.46,30.47,30.33,30.33,174600.0,26.1003,26.1089,25.9889,25.9889,174600.0
2010-02-04 09:45:00,30.33,30.33,30.15,30.24,222800.0,25.9889,25.9889,25.8347,25.9118,222800.0
2010-02-04 09:50:00,30.23,30.26,30.16,30.25,128900.0,25.9032,25.9289,25.8432,25.9204,128900.0
2010-02-04 09:55:00,30.25,30.25,30.03,30.09,141600.0,25.9204,25.9204,25.7318,25.7833,141600.0
2010-02-04 10:00:00,30.1,30.28,30.05,30.07,215800.0,25.7918,25.9461,25.749,25.7661,215800.0
2010-02-04 10:05:00,30.06,30.09,30.0,30.0,228800.0,25.7575,25.7833,25.7061,25.7061,228800.0
2010-02-04 10:10:00,30.0,30.04,29.91,29.97,243900.0,25.7061,25.7404,25.629,25.6804,243900.0
2010-02-04 10:15:00,29.97,29.99,29.85,29.94,212100.0,25.6804,25.6976,25.5776,25.6547,212100.0
2010-02-04 10:20:00,29.94,30.0,29.91,29.92,162200.0,25.6547,25.7061,25.629,25.6376,162200.0
2010-02-04 10:25:00,29.92,29.97,29.85,29.96,168500.0,25.6376,25.6804,25.5776,25.6719,168500.0
2010-02-04 10:30:00,29.95,30.03,29.92,30.0,396600.0,25.6633,25.7318,25.6376,25.7061,396600.0
2010-02-04 10:35:00,30.0,30.02,29.95,29.96,218600.0,25.7061,25.7233,25.6633,25.6719,218600.0
2010-02-04 10:40:00,29.97,30.03,29.92,29.99,105400.0,25.6804,25.7318,25.6376,25.6976,105400.0
2010-02-04 10:45:00,29.98,30.01,29.92,29.99,146400.0,25.689,25.7147,25.6376,25.6976,146400.0
2010-02-04 10:50:00,29.99,30.0,29.92,29.95,96400.0,25.6976,25.7061,25.6376,25.6633,96400.0
2010-02-04 10:55:00,29.95,30.0,29.84,29.88,160200.0,25.6633,25.7061,25.569,25.6033,160200.0
2010-02-04 11:00:00,29.87,29.93,29.84,29.89,157900.0,25.5947,25.6462,25.569,25.6119,157900.0
2010-02-04 11:05:00,29.89,29.99,29.88,29.96,73500.0,25.6119,25.6976,25.6033,25.6719,73500.0
2010-02-04 11:10:00,29.95,30.0,29.92,29.96,144500.0,25.6633,25.7061,25.6376,25.6719,144500.0
2010-02-04 11:15:00,29.96,29.98,29.9,29.96,121700.0,25.6719,25.689,25.6204,25.6719,121700.0
2010-02-04 11:20:00,29.95,29.99,29.93,29.97,158000.0,25.6633,25.6976,25.6462,25.6804,158000.0
2010-02-04 11:25:00,29.99,30.01,29.95,30.0,148500.0,25.6976,25.7147,25.6633,25.7061,148500.0
2010-02-04 11:30:00,30.0,30.02,29.97,29.97,111800.0,25.7061,25.7233,25.6804,25.6804,111800.0
2010-02-04 11:35:00,29.98,30.0,29.9,29.91,117800.0,25.689,25.7061,25.6204,25.629,117800.0
2010-02-04 11:40:00,29.91,29.91,29.78,29.86,172000.0,25.629,25.629,25.5176,25.5862,172000.0
2010-02-04 11:45:00,29.85,29.89,29.83,29.89,84300.0,25.5776,25.6119,25.5605,25.6119,84300.0
2010-02-04 11:50:00,29.89,29.94,29.87,29.91,107300.0,25.6119,25.6547,25.5947,25.629,107300.0
2010-02-04 11:55:00,29.91,29.92,29.85,29.87,74000.0,25.629,25.6376,25.5776,25.5947,74000.0
2010-02-04 12:00:00,29.87,29.92,29.85,29.86,170400.0,25.5947,25.6376,25.5776,25.5862,170400.0
2010-02-04 12:05:00,29.89,29.9,29.81,29.9,83000.0,25.6119,25.6204,25.5433,25.6204,83000.0
2010-02-04 12:10:00,29.89,29.94,29.86,29.91,202500.0,25.6119,25.6547,25.5862,25.629,202500.0
2010-02-04 12:15:00,29.89,29.91,29.84,29.84,56200.0,25.6119,25.629,25.569,25.569,56200.0
2010-02-04 12:20:00,29.83,29.93,29.82,29.92,86000.0,25.5605,25.6462,25.5519,25.6376,86000.0
2010-02-04 12:25:00,29.93,29.95,29.87,29.89,65800.0,25.6462,25.6633,25.5947,25.6119,65800.0
2010-02-04 12:30:00,29.9,29.91,29.88,29.89,70600.0,25.6204,25.629,25.6033,25.6119,70600.0
2010-02-04 12:35:00,29.9,29.96,29.89,29.95,173200.0,25.6204,25.6719,25.6119,25.6633,173200.0
2010-02-04 12:40:00,29.96,29.99,29.91,29.96,279500.0,25.6719,25.6976,25.629,25.6719,279500.0
2010-02-04 12:45:00,29.95,29.97,29.88,29.9,296800.0,25.6633,25.6804,25.6033,25.6204,296800.0
2010-02-04 12:50:00,29.9,29.95,29.89,29.93,185500.0,25.6204,25.6633,25.6119,25.6462,185500.0
2010-02-04 12:55:00,29.93,29.99,29.9,29.98,139000.0,25.6462,25.6976,25.6204,25.689,139000.0
2010-02-04 13:00:00,29.99,30.0,29.95,29.96,158900.0,25.6976,25.7061,25.6633,25.6719,158900.0
2010-02-04 13:05:00,29.95,30.01,29.93,29.93,52800.0,25.6633,25.7147,25.6462,25.6462,52800.0
2010-02-04 13:10:00,29.93,29.97,29.91,29.96,48000.0,25.6462,25.6804,25.629,25.6719,48000.0
2010-02-04 13:15:00,29.96,29.96,29.91,29.91,24300.0,25.6719,25.6719,25.629,25.629,24300.0
2010-02-04 13:20:00,29.91,29.92,29.86,29.87,56600.0,25.629,25.6376,25.5862,25.5947,56600.0
2010-02-04 13:25:00,29.87,29.92,29.85,29.92,54700.0,25.5947,25.6376,25.5776,25.6376,54700.0
2010-02-04 13:30:00,29.92,29.96,29.91,29.93,98000.0,25.6376,25.6719,25.629,25.6462,98000.0
2010-02-04 13:35:00,29.94,29.98,29.93,29.95,103400.0,25.6547,25.689,25.6462,25.6633,103400.0
2010-02-04 13:40:00,29.95,29.97,29.92,29.94,125600.0,25.6633,25.6804,25.6376,25.6547,125600.0
2010-02-04 13:45:00,29.93,29.99,29.91,29.98,192800.0,25.6462,25.6976,25.629,25.689,192800.0
2010-02-04 13:50:00,29.98,30.25,29.92,29.95,169300.0,25.689,25.9204,25.6376,25.6633,169300.0
2010-02-04 13:55:00,29.96,29.98,29.9,29.92,92900.0,25.6719,25.689,25.6204,25.6376,92900.0
2010-02-04 14:00:00,29.91,29.96,29.91,29.92,90400.0,25.629,25.6719,25.629,25.6376,90400.0
2010-02-04 14:05:00,29.93,29.93,29.87,29.9,86200.0,25.6462,25.6462,25.5947,25.6204,86200.0
2010-02-04 14:10:00,29.9,29.94,29.89,29.92,117600.0,25.6204,25.6547,25.6119,25.6376,117600.0
2010-02-04 14:15:00,29.91,29.96,29.88,29.94,151300.0,25.629,25.6719,25.6033,25.6547,151300.0
2010-02-04 14:20:00,29.93,30.0,29.92,29.99,74300.0,25.6462,25.7061,25.6376,25.6976,74300.0
2010-02-04 14:25:00,29.99,30.0,29.95,29.97,92800.0,25.6976,25.7061,25.6633,25.6804,92800.0
2010-02-04 14:30:00,29.96,30.01,29.93,29.99,103300.0,25.6719,25.7147,25.6462,25.6976,103300.0
2010-02-04 14:35:00,29.99,30.0,29.97,29.98,51400.0,25.6976,25.7061,25.6804,25.689,51400.0
2010-02-04 14:40:00,29.99,29.99,29.91,29.91,67900.0,25.6976,25.6976,25.629,25.629,67900.0
2010-02-04 14:45:00,29.92,29.96,29.91,29.96,57000.0,25.6376,25.6719,25.629,25.6719,57000.0
2010-02-04 14:50:00,29.96,29.96,29.88,29.88,87000.0,25.6719,25.6719,25.6033,25.6033,87000.0
2010-02-04 14:55:00,29.88,29.93,29.87,29.88,61100.0,25.6033,25.6462,25.5947,25.6033,61100.0
2010-02-04 15:00:00,29.88,29.91,29.87,29.87,66400.0,25.6033,25.629,25.5947,25.5947,66400.0
2010-02-04 15:05:00,29.88,29.88,29.82,29.82,161400.0,25.6033,25.6033,25.5519,25.5519,161400.0
2010-02-04 15:10:00,29.82,29.84,29.79,29.8,138800.0,25.5519,25.569,25.5262,25.5348,138800.0
2010-02-04 15:15:00,29.8,29.84,29.77,29.79,208100.0,25.5348,25.569,25.5091,25.5262,208100.0
2010-02-04 15:20:00,29.79,29.8,29.74,29.77,129700.0,25.5262,25.5348,25.4833,25.5091,129700.0
2010-02-04 15:25:00,29.77,29.8,29.75,29.76,133100.0,25.5091,25.5348,25.4919,25.5005,133100.0
2010-02-04 15:30:00,29.76,29.8,29.75,29.78,153600.0,25.5005,25.5348,25.4919,25.5176,153600.0
2010-02-04 15:35:00,29.79,29.8,29.73,29.75,262500.0,25.5262,25.5348,25.4748,25.4919,262500.0
2010-02-04 15:40:00,29.76,29.81,29.74,29.78,293200.0,25.5005,25.5433,25.4833,25.5176,293200.0
2010-02-04 15:45:00,29.78,29.79,29.74,29.77,346300.0,25.5176,25.5262,25.4833,25.5091,346300.0
2010-02-04 15:50:00,29.77,29.8,29.72,29.72,522200.0,25.5091,25.5348,25.4662,25.4662,522200.0
2010-02-04 15:55:00,29.72,29.73,29.66,29.67,724400.0,25.4662,25.4748,25.4148,25.4234,724400.0
2010-02-05 09:30:00,29.59,29.84,29.59,29.76,289200.0,25.3548,25.569,25.3548,25.5005,289200.0
2010-02-05 09:35:00,29.77,29.79,29.42,29.6,242100.0,25.5091,25.5262,25.2091,25.3634,242100.0
2010-02-05 09:40:00,29.59,29.65,29.47,29.55,162800.0,25.3548,25.4062,25.252,25.3205,162800.0
2010-02-05 09:45:00,29.55,29.61,29.45,29.45,137700.0,25.3205,25.372,25.2349,25.2349,137700.0
2010-02-05 09:50:00,29.46,29.49,29.34,29.35,259300.0,25.2434,25.2691,25.1406,25.1492,259300.0
2010-02-05 09:55:00,29.35,29.43,29.3,29.32,114300.0,25.1492,25.2177,25.1063,25.1235,114300.0
2010-02-05 10:00:00,29.31,29.42,29.31,29.34,132200.0,25.1149,25.2091,25.1149,25.1406,132200.0
2010-02-05 10:05:00,29.34,29.34,29.21,29.25,98700.0,25.1406,25.1406,25.0292,25.0635,98700.0
2010-02-05 10:10:00,29.25,29.28,29.18,29.21,260000.0,25.0635,25.0892,25.0035,25.0292,260000.0
2010-02-05 10:15:00,29.21,29.28,29.21,29.25,255300.0,25.0292,25.0892,25.0292,25.0635,255300.0
2010-02-05 10:20:00,29.26,29.42,29.25,29.41,182200.0,25.072,25.2091,25.0635,25.2006,182200.0
2010-02-05 10:25:00,29.41,29.49,29.35,29.4,148500.0,25.2006,25.2691,25.1492,25.192,148500.0
2010-02-05 10:30:00,29.41,29.56,29.4,29.55,212200.0,25.2006,25.3291,25.192,25.3205,212200.0
2010-02-05 10:35:00,29.56,29.56,29.44,29.51,242800.0,25.3291,25.3291,25.2263,25.2863,242800.0
2010-02-05 10:40:00,29.51,29.65,29.5,29.59,102000.0,25.2863,25.4062,25.2777,25.3548,102000.0
2010-02-05 10:45:00,29.6,29.62,29.54,29.58,102200.0,25.3634,25.3805,25.312,25.3462,102200.0
2010-02-05 10:50:00,29.59,29.62,29.56,29.57,77600.0,25.3548,25.3805,25.3291,25.3377,77600.0
2010-02-05 10:55:00,29.56,29.59,29.52,29.55,93300.0,25.3291,25.3548,25.2948,25.3205,93300.0
2010-02-05 11:00:00,29.56,29.58,29.44,29.48,81600.0,25.3291,25.3462,25.2263,25.2606,81600.0
2010-02-05 11:05:00,29.47,29.52,29.43,29.5,63000.0,25.252,25.2948,25.2177,25.2777,63000.0
2010-02-05 11:10:00,29.49,29.5,29.42,29.44,97500.0,25.2691,25.2777,25.2091,25.2263,97500.0
2010-02-05 11:15:00,29.44,29.52,29.41,29.5,72900.0,25.2263,25.2948,25.2006,25.2777,72900.0
2010-02-05 11:20:00,29.5,29.5,29.4,29.44,55700.0,25.2777,25.2777,25.192,25.2263,55700.0
2010-02-05 11:25:00,29.44,29.49,29.4,29.4,56300.0,25.2263,25.2691,25.192,25.192,56300.0
2010-02-05 11:30:00,29.4,29.47,29.37,29.39,112900.0,25.192,25.252,25.1663,25.1834,112900.0
2010-02-05 11:35:00,29.36,29.41,29.33,29.36,104100.0,25.1577,25.2006,25.132,25.1577,104100.0
2010-02-05 11:40:00,29.35,29.36,29.26,29.31,151100.0,25.1492,25.1577,25.072,25.1149,151100.0
2010-02-05 11:45:00,29.31,29.39,29.26,29.38,176200.0,25.1149,25.1834,25.072,25.1749,176200.0
2010-02-05 11:50:00,29.39,29.41,29.33,29.37,96400.0,25.1834,25.2006,25.132,25.1663,96400.0
2010-02-05 11:55:00,29.37,29.39,29.33,29.37,62100.0,25.1663,25.1834,25.132,25.1663,62100.0
2010-02-05 12:00:00,29.37,29.44,29.36,29.36,66200.0,25.1663,25.2263,25.1577,25.1577,66200.0
2010-02-05 12:05:00,29.36,29.44,29.36,29.39,84100.0,25.1577,25.2263,25.1577,25.1834,84100.0
2010-02-05 12:10:00,29.39,29.41,29.34,29.35,61800.0,25.1834,25.2006,25.1406,25.1492,61800.0
2010-02-05 12:15:00,29.35,29.44,29.35,29.41,40100.0,25.1492,25.2263,25.1492,25.2006,40100.0
2010-02-05 12:20:00,29.41,29.46,29.37,29.4,82800.0,25.2006,25.2434,25.1663,25.192,82800.0
2010-02-05 12:25:00,29.38,29.44,29.36,29.42,52800.0,25.1749,25.2263,25.1577,25.2091,52800.0
2010-02-05 12:30:00,29.42,29.45,29.35,29.41,69100.0,25.2091,25.2349,25.1492,25.2006,69100.0
2010-02-05 12:35:00,29.42,29.45,29.34,29.34,55900.0,25.2091,25.2349,25.1406,25.1406,55900.0
2010-02-05 12:40:00,29.34,29.39,29.32,29.37,61900.0,25.1406,25.1834,25.1235,25.1663,61900.0
2010-02-05 12:45:00,29.37,29.4,29.35,29.36,67100.0,25.1663,25.192,25.1492,25.1577,67100.0
2010-02-05 12:50:00,29.36,29.38,29.29,29.34,90200.0,25.1577,25.1749,25.0978,25.1406,90200.0
2010-02-05 12:55:00,29.35,29.42,29.34,29.41,41100.0,25.1492,25.2091,25.1406,25.2006,41100.0
2010-02-05 13:00:00,29.41,29.41,29.35,29.36,63400.0,25.2006,25.2006,25.1492,25.1577,63400.0
2010-02-05 13:05:00,29.35,29.35,29.26,29.29,100500.0,25.1492,25.1492,25.072,25.0978,100500.0
2010-02-05 13:10:00,29.29,29.33,29.25,29.32,78500.0,25.0978,25.132,25.0635,25.1235,78500.0
2010-02-05 13:15:00,29.32,29.34,29.3,29.32,36100.0,25.1235,25.1406,25.1063,25.1235,36100.0
2010-02-05 13:20:00,29.32,29.32,29.24,29.25,101800.0,25.1235,25.1235,25.0549,25.0635,101800.0
2010-02-05 13:25:00,29.25,29.26,29.13,29.16,299900.0,25.0635,25.072,24.9607,24.9864,299900.0
2010-02-05 13:30:00,29.15,29.18,29.1,29.11,123600.0,24.9778,25.0035,24.9349,24.9435,123600.0
2010-02-05 13:35:00,29.11,29.16,29.01,29.06,159000.0,24.9435,24.9864,24.8578,24.9007,159000.0
2010-02-05 13:40:00,29.07,29.09,29.0,29.05,153600.0,24.9092,24.9264,24.8493,24.8921,153600.0
2010-02-05 13:45:00,29.05,29.14,29.04,29.13,54900.0,24.8921,24.9692,24.8835,24.9607,54900.0
2010-02-05 13:50:00,29.13,29.14,29.06,29.08,75400.0,24.9607,24.9692,24.9007,24.9178,75400.0
2010-02-05 13:55:00,29.08,29.11,28.99,29.03,99100.0,24.9178,24.9435,24.8407,24.875,99100.0
2010-02-05 14:00:00,29.03,29.11,29.02,29.1,115800.0,24.875,24.9435,24.8664,24.9349,115800.0
2010-02-05 14:05:00,29.1,29.14,29.09,29.09,66900.0,24.9349,24.9692,24.9264,24.9264,66900.0
2010-02-05 14:10:00,29.09,29.12,29.06,29.11,107800.0,24.9264,24.9521,24.9007,24.9435,107800.0
2010-02-05 14:15:00,29.11,29.17,29.1,29.14,69200.0,24.9435,24.9949,24.9349,24.9692,69200.0
2010-02-05 14:20:00,29.14,29.16,29.08,29.13,103500.0,24.9692,24.9864,24.9178,24.9607,103500.0
2010-02-05 14:25:00,29.13,29.22,29.12,29.19,237800.0,24.9607,25.0378,24.9521,25.0121,237800.0
2010-02-05 14:30:00,29.19,29.19,29.1,29.18,159700.0,25.0121,25.0121,24.9349,25.0035,159700.0
2010-02-05 14:35:00,29.18,29.21,29.11,29.13,108300.0,25.0035,25.0292,24.9435,24.9607,108300.0
2010-02-05 14:40:00,29.13,29.13,29.06,29.11,98300.0,24.9607,24.9607,24.9007,24.9435,98300.0
2010-02-05 14:45:00,29.09,29.16,29.06,29.16,154300.0,24.9264,24.9864,24.9007,24.9864,154300.0
2010-02-05 14:50:00,29.16,29.2,29.1,29.15,95300.0,24.9864,25.0206,24.9349,24.9778,95300.0
2010-02-05 14:55:00,29.15,29.18,29.1,29.14,156600.0,24.9778,25.0035,24.9349,24.9692,156600.0
2010-02-05 15:00:00,29.15,29.2,29.13,29.15,161600.0,24.9778,25.0206,24.9607,24.9778,161600.0
2010-02-05 15:05:00,29.15,29.43,29.15,29.4,518100.0,24.9778,25.2177,24.9778,25.192,518100.0
2010-02-05 15:10:00,29.39,29.58,29.34,29.55,319400.0,25.1834,25.3462,25.1406,25.3205,319400.0
2010-02-05 15:15:00,29.57,29.57,29.4,29.45,200300.0,25.3377,25.3377,25.192,25.2349,200300.0
2010-02-05 15:20:00,29.46,29.53,29.41,29.41,123400.0,25.2434,25.3034,25.2006,25.2006,123400.0
2010-02-05 15:25:00,29.41,29.48,29.39,29.45,158800.0,25.2006,25.2606,25.1834,25.2349,158800.0
2010-02-05 15:30:00,29.45,29.54,29.39,29.47,321600.0,25.2349,25.312,25.1834,25.252,321600.0
2010-02-05 15:35:00,29.47,29.55,29.45,29.49,214800.0,25.252,25.3205,25.2349,25.2691,214800.0
2010-02-05 15:40:00,29.49,29.57,29.49,29.54,290700.0,25.2691,25.3377,25.2691,25.312,290700.0
2010-02-05 15:45:00,29.54,29.55,29.35,29.38,311700.0,25.312,25.3205,25.1492,25.1749,311700.0
2010-02-05 15:50:00,29.38,29.54,29.38,29.5,325500.0,25.1749,25.312,25.1749,25.2777,325500.0
2010-02-05 15:55:00,29.5,29.57,29.49,29.55,465200.0,25.2777,25.3377,25.2691,25.3205,465200.0
2010-02-08 09:30:00,29.76,29.76,29.55,29.55,274400.0,25.5005,25.5005,25.3205,25.3205,274400.0
2010-02-08 09:35:00,29.55,29.56,29.49,29.55,141500.0,25.3205,25.3291,25.2691,25.3205,141500.0
2010-02-08 09:40:00,29.55,29.61,29.52,29.57,214800.0,25.3205,25.372,25.2948,25.3377,214800.0
2010-02-08 09:45:00,29.57,29.62,29.51,29.59,213100.0,25.3377,25.3805,25.2863,25.3548,213100.0
2010-02-08 09:50:00,29.59,29.77,29.56,29.76,169100.0,25.3548,25.5091,25.3291,25.5005,169100.0
2010-02-08 09:55:00,29.75,29.78,29.72,29.74,207800.0,25.4919,25.5176,25.4662,25.4833,207800.0
2010-02-08 10:00:00,29.75,29.81,29.67,29.7,202900.0,25.4919,25.5433,25.4234,25.4491,202900.0
2010-02-08 10:05:00,29.7,29.75,29.64,29.71,207800.0,25.4491,25.4919,25.3977,25.4576,207800.0
2010-02-08 10:10:00,29.71,29.81,29.71,29.77,142300.0,25.4576,25.5433,25.4576,25.5091,142300.0
2010-02-08 10:15:00,29.76,29.81,29.72,29.73,138600.0,25.5005,25.5433,25.4662,25.4748,138600.0
2010-02-08 10:20:00,29.74,29.79,29.71,29.77,150000.0,25.4833,25.5262,25.4576,25.5091,150000.0
2010-02-08 10:25:00,29.77,29.82,29.73,29.75,167200.0,25.5091,25.5519,25.4748,25.4919,167200.0
2010-02-08 10:30:00,29.74,29.76,29.67,29.73,202600.0,25.4833,25.5005,25.4234,25.4748,202600.0
2010-02-08 10:35:00,29.73,29.85,29.71,29.74,187100.0,25.4748,25.5776,25.4576,25.4833,187100.0
2010-02-08 10:40:00,29.74,29.81,29.72,29.79,96300.0,25.4833,25.5433,25.4662,25.5262,96300.0
2010-02-08 10:45:00,29.79,29.87,29.77,29.86,100900.0,25.5262,25.5947,25.5091,25.5862,100900.0
2010-02-08 10:50:00,29.85,29.89,29.79,29.79,113100.0,25.5776,25.6119,25.5262,25.5262,113100.0
2010-02-08 10:55:00,29.8,29.82,29.76,29.79,177800.0,25.5348,25.5519,25.5005,25.5262,177800.0
2010-02-08 11:00:00,29.79,29.85,29.78,29.81,135900.0,25.5262,25.5776,25.5176,25.5433,135900.0
2010-02-08 11:05:00,29.81,29.82,29.78,29.8,126800.0,25.5433,25.5519,25.5176,25.5348,126800.0
2010-02-08 11:10:00,29.8,29.89,29.79,29.89,72900.0,25.5348,25.6119,25.5262,25.6119,72900.0
2010-02-08 11:15:00,29.89,29.89,29.84,29.86,78600.0,25.6119,25.6119,25.569,25.5862,78600.0
2010-02-08 11:20:00,29.86,29.88,29.84,29.85,59600.0,25.5862,25.6033,25.569,25.5776,59600.0
2010-02-08 11:25:00,29.86,29.89,29.85,29.86,71000.0,25.5862,25.6119,25.5776,25.5862,71000.0
2010-02-08 11:30:00,29.86,29.88,29.83,29.83,77100.0,25.5862,25.6033,25.5605,25.5605,77100.0
2010-02-08 11:35:00,29.82,29.84,29.78,29.8,87800.0,25.5519,25.569,25.5176,25.5348,87800.0
2010-02-08 11:40:00,29.8,29.88,29.78,29.86,145100.0,25.5348,25.6033,25.5176,25.5862,145100.0
2010-02-08 11:45:00,29.87,29.94,29.87,29.91,45400.0,25.5947,25.6547,25.5947,25.629,45400.0
2010-02-08 11:50:00,29.91,29.91,29.81,29.81,148400.0,25.629,25.629,25.5433,25.5433,148400.0
2010-02-08 11:55:00,29.8,29.87,29.8,29.85,84000.0,25.5348,25.5947,25.5348,25.5776,84000.0
2010-02-08 12:00:00,29.86,29.87,29.79,29.8,108200.0,25.5862,25.5947,25.5262,25.5348,108200.0
2010-02-08 12:05:00,29.8,29.81,29.75,29.8,225100.0,25.5348,25.5433,25.4919,25.5348,225100.0
2010-02-08 12:10:00,29.8,29.83,29.8,29.8,62100.0,25.5348,25.5605,25.5348,25.5348,62100.0
2010-02-08 12:15:00,29.81,29.92,29.8,29.89,95100.0,25.5433,25.6376,25.5348,25.6119,95100.0
2010-02-08 12:20:00,29.89,29.92,29.88,29.91,56800.0,25.6119,25.6376,25.6033,25.629,56800.0
2010-02-08 12:25:00,29.92,29.92,29.87,29.89,46400.0,25.6376,25.6376,25.5947,25.6119,46400.0
2010-02-08 12:30:00,29.88,29.91,29.87,29.91,86400.0,25.6033,25.629,25.5947,25.629,86400.0
2010-02-08 12:35:00,29.9,29.91,29.89,29.9,28000.0,25.6204,25.629,25.6119,25.6204,28000.0
2010-02-08 12:40:00,29.9,29.91,29.89,29.9,43100.0,25.6204,25.629,25.6119,25.6204,43100.0
2010-02-08 12:45:00,29.9,29.91,29.87,29.89,78900.0,25.6204,25.629,25.5947,25.6119,78900.0
2010-02-08 12:50:00,29.89,29.95,29.88,29.95,96400.0,25.6119,25.6633,25.6033,25.6633,96400.0
2010-02-08 12:55:00,29.95,29.95,29.91,29.92,74300.0,25.6633,25.6633,25.629,25.6376,74300.0
2010-02-08 13:00:00,29.92,29.95,29.9,29.9,92300.0,25.6376,25.6633,25.6204,25.6204,92300.0
2010-02-08 13:05:00,29.9,29.93,29.88,29.9,126200.0,25.6204,25.6462,25.6033,25.6204,126200.0
2010-02-08 13:10:00,29.9,29.91,29.83,29.83,75700.0,25.6204,25.629,25.5605,25.5605,75700.0
2010-02-08 13:15:00,29.83,29.83,29.72,29.8,222800.0,25.5605,25.5605,25.4662,25.5348,222800.0
2010-02-08 13:20:00,29.8,29.81,29.77,29.78,26200.0,25.5348,25.5433,25.5091,25.5176,26200.0
2010-02-08 13:25:00,29.77,29.8,29.77,29.8,22800.0,25.5091,25.5348,25.5091,25.5348,22800.0
2010-02-08 13:30:00,29.8,29.8,29.75,29.75,29300.0,25.5348,25.5348,25.4919,25.4919,29300.0
2010-02-08 13:35:00,29.76,29.78,29.75,29.77,32400.0,25.5005,25.5176,25.4919,25.5091,32400.0
2010-02-08 13:40:00,29.76,29.77,29.75,29.75,22600.0,25.5005,25.5091,25.4919,25.4919,22600.0
2010-02-08 13:45:00,29.75,29.77,29.73,29.74,80200.0,25.4919,25.5091,25.4748,25.4833,80200.0
2010-02-08 13:50:00,29.73,29.76,29.72,29.75,106300.0,25.4748,25.5005,25.4662,25.4919,106300.0
2010-02-08 13:55:00,29.75,29.75,29.7,29.73,69800.0,25.4919,25.4919,25.4491,25.4748,69800.0
2010-02-08 14:00:00,29.74,29.78,29.71,29.71,78700.0,25.4833,25.5176,25.4576,25.4576,78700.0
2010-02-08 14:05:00,29.71,29.73,29.7,29.7,41000.0,25.4576,25.4748,25.4491,25.4491,41000.0
2010-02-08 14:10:00,29.71,29.77,29.69,29.76,62300.0,25.4576,25.5091,25.4405,25.5005,62300.0
2010-02-08 14:15:00,29.77,29.77,29.73,29.73,26600.0,25.5091,25.5091,25.4748,25.4748,26600.0
2010-02-08 14:20:00,29.74,29.77,29.73,29.76,64600.0,25.4833,25.5091,25.4748,25.5005,64600.0
2010-02-08 14:25:00,29.75,29.79,29.75,29.75,46700.0,25.4919,25.5262,25.4919,25.4919,46700.0
2010-02-08 14:30:00,29.75,29.76,29.72,29.72,71600.0,25.4919,25.5005,25.4662,25.4662,71600.0
2010-02-08 14:35:00,29.73,29.73,29.68,29.7,102200.0,25.4748,25.4748,25.4319,25.4491,102200.0
2010-02-08 14:40:00,29.71,29.72,29.7,29.72,35700.0,25.4576,25.4662,25.4491,25.4662,35700.0
2010-02-08 14:45:00,29.71,29.75,29.71,29.73,53700.0,25.4576,25.4919,25.4576,25.4748,53700.0
2010-02-08 14:50:00,29.73,29.75,29.73,29.74,38300.0,25.4748,25.4919,25.4748,25.4833,38300.0
2010-02-08 14:55:00,29.73,29.74,29.68,29.69,112700.0,25.4748,25.4833,25.4319,25.4405,112700.0
2010-02-08 15:00:00,29.7,29.72,29.63,29.66,151200.0,25.4491,25.4662,25.3891,25.4148,151200.0
2010-02-08 15:05:00,29.66,29.7,29.66,29.7,64300.0,25.4148,25.4491,25.4148,25.4491,64300.0
2010-02-08 15:10:00,29.69,29.69,29.65,29.69,81000.0,25.4405,25.4405,25.4062,25.4405,81000.0
2010-02-08 15:15:00,29.68,29.7,29.58,29.59,130200.0,25.4319,25.4491,25.3462,25.3548,130200.0
2010-02-08 15:20:00,29.58,29.64,29.58,29.6,96400.0,25.3462,25.3977,25.3462,25.3634,96400.0
2010-02-08 15:25:00,29.6,29.61,29.54,29.59,97300.0,25.3634,25.372,25.312,25.3548,97300.0
2010-02-08 15:30:00,29.59,29.64,29.59,29.61,142100.0,25.3548,25.3977,25.3548,25.372,142100.0
2010-02-08 15:35:00,29.61,29.62,29.6,29.62,82100.0,25.372,25.3805,25.3634,25.3805,82100.0
2010-02-08 15:40:00,29.61,29.67,29.6,29.67,236200.0,25.372,25.4234,25.3634,25.4234,236200.0
2010-02-08 15:45:00,29.67,29.69,29.62,29.63,358400.0,25.4234,25.4405,25.3805,25.3891,358400.0
2010-02-08 15:50:00,29.63,29.64,29.53,29.54,317600.0,25.3891,25.3977,25.3034,25.312,317600.0
2010-02-08 15:55:00,29.53,29.54,29.46,29.49,866400.0,25.3034,25.312,25.2434,25.2691,866400.0
2010-02-09 09:30:00,29.89,29.99,29.74,29.98,239100.0,25.6119,25.6976,25.4833,25.689,239100.0
2010-02-09 09:35:00,29.97,29.99,29.79,29.82,205200.0,25.6804,25.6976,25.5262,25.5519,205200.0
2010-02-09 09:40:00,29.82,29.87,29.71,29.72,311300.0,25.5519,25.5947,25.4576,25.4662,311300.0
2010-02-09 09:45:00,29.73,29.83,29.7,29.72,186300.0,25.4748,25.5605,25.4491,25.4662,186300.0
2010-02-09 09:50:00,29.72,29.83,29.69,29.8,239100.0,25.4662,25.5605,25.4405,25.5348,239100.0
2010-02-09 09:55:00,29.8,29.83,29.7,29.74,85300.0,25.5348,25.5605,25.4491,25.4833,85300.0
2010-02-09 10:00:00,29.74,29.79,29.63,29.69,211800.0,25.4833,25.5262,25.3891,25.4405,211800.0
2010-02-09 10:05:00,29.7,29.71,29.55,29.55,223700.0,25.4491,25.4576,25.3205,25.3205,223700.0
2010-02-09 10:10:00,29.56,29.72,29.55,29.67,351300.0,25.3291,25.4662,25.3205,25.4234,351300.0
2010-02-09 10:15:00,29.67,29.75,29.6,29.75,187500.0,25.4234,25.4919,25.3634,25.4919,187500.0
2010-02-09 10:20:00,29.75,29.78,29.71,29.78,86000.0,25.4919,25.5176,25.4576,25.5176,86000.0
2010-02-09 10:25:00,29.78,29.8,29.72,29.75,82700.0,25.5176,25.5348,25.4662,25.4919,82700.0
2010-02-09 10:30:00,29.74,29.75,29.68,29.72,149200.0,25.4833,25.4919,25.4319,25.4662,149200.0
2010-02-09 10:35:00,29.72,29.75,29.68,29.7,90300.0,25.4662,25.4919,25.4319,25.4491,90300.0
2010-02-09 10:40:00,29.71,29.74,29.64,29.69,121100.0,25.4576,25.4833,25.3977,25.4405,121100.0
2010-02-09 10:45:00,29.67,29.71,29.65,29.71,127200.0,25.4234,25.4576,25.4062,25.4576,127200.0
2010-02-09 10:50:00,29.71,29.72,29.65,29.72,68300.0,25.4576,25.4662,25.4062,25.4662,68300.0
2010-02-09 10:55:00,29.71,29.75,29.61,29.64,76600.0,25.4576,25.4919,25.372,25.3977,76600.0
2010-02-09 11:00:00,29.63,29.65,29.55,29.63,73400.0,25.3891,25.4062,25.3205,25.3891,73400.0
2010-02-09 11:05:00,29.62,29.65,29.52,29.57,91600.0,25.3805,25.4062,25.2948,25.3377,91600.0
2010-02-09 11:10:00,29.56,29.57,29.51,29.55,72700.0,25.3291,25.3377,25.2863,25.3205,72700.0
2010-02-09 11:15:00,29.56,29.61,29.5,29.6,108800.0,25.3291,25.372,25.2777,25.3634,108800.0
2010-02-09 11:20:00,29.61,29.63,29.52,29.61,123600.0,25.372,25.3891,25.2948,25.372,123600.0
2010-02-09 11:25:00,29.6,29.6,29.48,29.51,146100.0,25.3634,25.3634,25.2606,25.2863,146100.0
2010-02-09 11:30:00,29.52,29.67,29.48,29.67,325900.0,25.2948,25.4234,25.2606,25.4234,325900.0
2010-02-09 11:35:00,29.67,29.84,29.65,29.77,270000.0,25.4234,25.569,25.4062,25.5091,270000.0
2010-02-09 11:40:00,29.78,29.85,29.73,29.8,177800.0,25.5176,25.5776,25.4748,25.5348,177800.0
2010-02-09 11:45:00,29.8,29.85,29.71,29.83,296700.0,25.5348,25.5776,25.4576,25.5605,296700.0
2010-02-09 11:50:00,29.82,29.95,29.8,29.93,132900.0,25.5519,25.6633,25.5348,25.6462,132900.0
2010-02-09 11:55:00,29.91,29.92,29.8,29.82,149400.0,25.629,25.6376,25.5348,25.5519,149400.0
2010-02-09 12:00:00,29.83,29.9,29.79,29.89,54800.0,25.5605,25.6204,25.5262,25.6119,54800.0
2010-02-09 12:05:00,29.88,30.0,29.88,29.94,111200.0,25.6033,25.7061,25.6033,25.6547,111200.0
2010-02-09 12:10:00,29.94,30.0,29.94,29.99,50700.0,25.6547,25.7061,25.6547,25.6976,50700.0
2010-02-09 12:15:00,30.0,30.04,29.96,30.0,270500.0,25.7061,25.7404,25.6719,25.7061,270500.0
2010-02-09 12:20:00,30.0,30.03,29.95,29.96,138400.0,25.7061,25.7318,25.6633,25.6719,138400.0
2010-02-09 12:25:00,29.95,29.96,29.87,29.91,192800.0,25.6633,25.6719,25.5947,25.629,192800.0
2010-02-09 12:30:00,29.91,29.96,29.9,29.95,78900.0,25.629,25.6719,25.6204,25.6633,78900.0
2010-02-09 12:35:00,29.94,29.96,29.89,29.91,101100.0,25.6547,25.6719,25.6119,25.629,101100.0
2010-02-09 12:40:00,29.91,29.95,29.68,29.74,478500.0,25.629,25.6633,25.4319,25.4833,478500.0
2010-02-09 12:45:00,29.74,29.84,29.72,29.81,207200.0,25.4833,25.569,25.4662,25.5433,207200.0
2010-02-09 12:50:00,29.8,29.84,29.72,29.79,117700.0,25.5348,25.569,25.4662,25.5262,117700.0
2010-02-09 12:55:00,29.79,29.88,29.78,29.83,94200.0,25.5262,25.6033,25.5176,25.5605,94200.0
2010-02-09 13:00:00,29.84,29.95,29.84,29.9,103300.0,25.569,25.6633,25.569,25.6204,103300.0
2010-02-09 13:05:00,29.89,29.95,29.86,29.92,101500.0,25.6119,25.6633,25.5862,25.6376,101500.0
2010-02-09 13:10:00,29.93,29.94,29.89,29.9,78900.0,25.6462,25.6547,25.6119,25.6204,78900.0
2010-02-09 13:15:00,29.9,29.94,29.9,29.92,94500.0,25.6204,25.6547,25.6204,25.6376,94500.0
2010-02-09 13:20:00,29.91,29.97,29.9,29.97,149900.0,25.629,25.6804,25.6204,25.6804,149900.0
2010-02-09 13:25:00,29.96,29.98,29.94,29.96,80000.0,25.6719,25.689,25.6547,25.6719,80000.0
2010-02-09 13:30:00,29.96,29.99,29.94,29.95,127400.0,25.6719,25.6976,25.6547,25.6633,127400.0
2010-02-09 13:35:00,29.96,29.99,29.95,29.96,89000.0,25.6719,25.6976,25.6633,25.6719,89000.0
2010-02-09 13:40:00,29.96,29.99,29.91,29.98,76200.0,25.6719,25.6976,25.629,25.689,76200.0
2010-02-09 13:45:00,29.99,30.02,29.98,30.01,117600.0,25.6976,25.7233,25.689,25.7147,117600.0
2010-02-09 13:50:00,30.01,30.02,29.97,29.99,79000.0,25.7147,25.7233,25.6804,25.6976,79000.0
2010-02-09 13:55:00,29.98,30.01,29.98,29.99,94600.0,25.689,25.7147,25.689,25.6976,94600.0
2010-02-09 14:00:00,29.99,30.02,29.98,30.01,72600.0,25.6976,25.7233,25.689,25.7147,72600.0
2010-02-09 14:05:00,30.0,30.02,29.98,29.99,124800.0,25.7061,25.7233,25.689,25.6976,124800.0
2010-02-09 14:10:00,29.99,30.03,29.96,29.96,116000.0,25.6976,25.7318,25.6719,25.6719,116000.0
2010-02-09 14:15:00,29.96,29.97,29.9,29.91,92300.0,25.6719,25.6804,25.6204,25.629,92300.0
2010-02-09 14:20:00,29.91,29.93,29.89,29.9,54900.0,25.629,25.6462,25.6119,25.6204,54900.0
2010-02-09 14:25:00,29.9,29.95,29.89,29.9,73000.0,25.6204,25.6633,25.6119,25.6204,73000.0
2010-02-09 14:30:00,29.9,29.97,29.9,29.93,64400.0,25.6204,25.6804,25.6204,25.6462,64400.0
2010-02-09 14:35:00,29.94,29.94,29.87,29.87,55700.0,25.6547,25.6547,25.5947,25.5947,55700.0
2010-02-09 14:40:00,29.87,29.94,29.86,29.86,119800.0,25.5947,25.6547,25.5862,25.5862,119800.0
2010-02-09 14:45:00,29.86,29.89,29.81,29.86,63600.0,25.5862,25.6119,25.5433,25.5862,63600.0
2010-02-09 14:50:00,29.85,29.87,29.79,29.81,110800.0,25.5776,25.5947,25.5262,25.5433,110800.0
2010-02-09 14:55:00,29.82,29.94,29.82,29.85,188400.0,25.5519,25.6547,25.5519,25.5776,188400.0
2010-02-09 15:00:00,29.85,29.88,29.83,29.87,105500.0,25.5776,25.6033,25.5605,25.5947,105500.0
2010-02-09 15:05:00,29.86,29.89,29.84,29.87,88100.0,25.5862,25.6119,25.569,25.5947,88100.0
2010-02-09 15:10:00,29.86,29.9,29.84,29.9,74400.0,25.5862,25.6204,25.569,25.6204,74400.0
2010-02-09 15:15:00,29.9,29.93,29.88,29.91,165900.0,25.6204,25.6462,25.6033,25.629,165900.0
2010-02-09 15:20:00,29.92,30.0,29.9,29.97,219900.0,25.6376,25.7061,25.6204,25.6804,219900.0
2010-02-09 15:25:00,29.98,30.0,29.95,29.98,285600.0,25.689,25.7061,25.6633,25.689,285600.0
2010-02-09 15:30:00,29.98,30.0,29.95,29.99,326100.0,25.689,25.7061,25.6633,25.6976,326100.0
2010-02-09 15:35:00,29.98,29.99,29.91,29.92,188300.0,25.689,25.6976,25.629,25.6376,188300.0
2010-02-09 15:40:00,29.91,29.93,29.84,29.91,287200.0,25.629,25.6462,25.569,25.629,287200.0
2010-02-09 15:45:00,29.9,29.93,29.89,29.93,252000.0,25.6204,25.6462,25.6119,25.6462,252000.0
2010-02-09 15:50:00,29.92,29.94,29.83,29.84,304300.0,25.6376,25.6547,25.5605,25.569,304300.0
2010-02-09 15:55:00,29.83,29.87,29.79,29.87,549900.0,25.5605,25.5947,25.5262,25.5947,549900.0
2010-02-10 09:30:00,29.1,29.39,29.03,29.34,1187500.0,24.9349,25.1834,24.875,25.1406,1187500.0
2010-02-10 09:35:00,29.34,29.37,29.2,29.33,885300.0,25.1406,25.1663,25.0206,25.132,885300.0
2010-02-10 09:40:00,29.34,29.46,29.06,29.24,831600.0,25.1406,25.2434,24.9007,25.0549,831600.0
2010-02-10 09:45:00,29.24,29.37,29.15,29.37,305800.0,25.0549,25.1663,24.9778,25.1663,305800.0
2010-02-10 09:50:00,29.38,29.49,29.27,29.48,486100.0,25.1749,25.2691,25.0806,25.2606,486100.0
2010-02-10 09:55:00,29.47,29.52,29.36,29.47,498200.0,25.252,25.2948,25.1577,25.252,498200.0
2010-02-10 10:00:00,29.47,29.53,29.41,29.46,614900.0,25.252,25.3034,25.2006,25.2434,614900.0
2010-02-10 10:05:00,29.45,29.46,29.35,29.39,298600.0,25.2349,25.2434,25.1492,25.1834,298600.0
2010-02-10 10:10:00,29.38,29.43,29.33,29.37,543200.0,25.1749,25.2177,25.132,25.1663,543200.0
2010-02-10 10:15:00,29.37,29.39,29.27,29.32,389000.0,25.1663,25.1834,25.0806,25.1235,389000.0
2010-02-10 10:20:00,29.32,29.36,29.23,29.31,215500.0,25.1235,25.1577,25.0463,25.1149,215500.0
2010-02-10 10:25:00,29.31,29.31,29.2,29.23,352200.0,25.1149,25.1149,25.0206,25.0463,352200.0
2010-02-10 10:30:00,29.23,29.26,29.12,29.24,332000.0,25.0463,25.072,24.9521,25.0549,332000.0
2010-02-10 10:35:00,29.24,29.31,29.21,29.3,364400.0,25.0549,25.1149,25.0292,25.1063,364400.0
2010-02-10 10:40:00,29.3,29.31,29.26,29.28,176400.0,25.1063,25.1149,25.072,25.0892,176400.0
2010-02-10 10:45:00,29.28,29.36,29.26,29.32,598500.0,25.0892,25.1577,25.072,25.1235,598500.0
2010-02-10 10:50:00,29.32,29.41,29.3,29.36,240300.0,25.1235,25.2006,25.1063,25.1577,240300.0
2010-02-10 10:55:00,29.36,29.41,29.35,29.36,210800.0,25.1577,25.2006,25.1492,25.1577,210800.0
2010-02-10 11:00:00,29.36,29.39,29.28,29.32,214400.0,25.1577,25.1834,25.0892,25.1235,214400.0
2010-02-10 11:05:00,29.33,29.39,29.32,29.39,220800.0,25.132,25.1834,25.1235,25.1834,220800.0
2010-02-10 11:10:00,29.39,29.4,29.32,29.32,91400.0,25.1834,25.192,25.1235,25.1235,91400.0
2010-02-10 11:15:00,29.32,29.35,29.26,29.26,120000.0,25.1235,25.1492,25.072,25.072,120000.0
2010-02-10 11:20:00,29.27,29.33,29.25,29.33,112000.0,25.0806,25.132,25.0635,25.132,112000.0
2010-02-10 11:25:00,29.32,29.39,29.32,29.34,170000.0,25.1235,25.1834,25.1235,25.1406,170000.0
2010-02-10 11:30:00,29.35,29.43,29.34,29.41,134700.0,25.1492,25.2177,25.1406,25.2006,134700.0
2010-02-10 11:35:00,29.4,29.46,29.4,29.43,119300.0,25.192,25.2434,25.192,25.2177,119300.0
2010-02-10 11:40:00,29.44,29.45,29.37,29.39,73400.0,25.2263,25.2349,25.1663,25.1834,73400.0
2010-02-10 11:45:00,29.39,29.42,29.36,29.41,54100.0,25.1834,25.2091,25.1577,25.2006,54100.0
2010-02-10 11:50:00,29.4,29.43,29.38,29.4,86000.0,25.192,25.2177,25.1749,25.192,86000.0
2010-02-10 11:55:00,29.41,29.45,29.32,29.36,88700.0,25.2006,25.2349,25.1235,25.1577,88700.0
2010-02-10 12:00:00,29.36,29.39,29.31,29.39,98200.0,25.1577,25.1834,25.1149,25.1834,98200.0
2010-02-10 12:05:00,29.39,29.47,29.39,29.45,157600.0,25.1834,25.252,25.1834,25.2349,157600.0
2010-02-10 12:10:00,29.46,29.47,29.41,29.44,91700.0,25.2434,25.252,25.2006,25.2263,91700.0
2010-02-10 12:15:00,29.44,29.45,29.38,29.42,56500.0,25.2263,25.2349,25.1749,25.2091,56500.0
2010-02-10 12:20:00,29.43,29.52,29.42,29.5,165100.0,25.2177,25.2948,25.2091,25.2777,165100.0
2010-02-10 12:25:00,29.5,29.51,29.45,29.5,85900.0,25.2777,25.2863,25.2349,25.2777,85900.0
2010-02-10 12:30:00,29.5,29.66,29.5,29.54,288500.0,25.2777,25.4148,25.2777,25.312,288500.0
2010-02-10 12:35:00,29.55,29.61,29.54,29.59,143300.0,25.3205,25.372,25.312,25.3548,143300.0
2010-02-10 12:40:00,29.6,29.64,29.59,29.62,148300.0,25.3634,25.3977,25.3548,25.3805,148300.0
2010-02-10 12:45:00,29.62,29.64,29.59,29.6,167500.0,25.3805,25.3977,25.3548,25.3634,167500.0
2010-02-10 12:50:00,29.6,29.66,29.59,29.63,303500.0,25.3634,25.4148,25.3548,25.3891,303500.0
2010-02-10 12:55:00,29.62,29.64,29.6,29.64,64700.0,25.3805,25.3977,25.3634,25.3977,64700.0
2010-02-10 13:00:00,29.64,29.68,29.61,29.61,91700.0,25.3977,25.4319,25.372,25.372,91700.0
2010-02-10 13:05:00,29.61,29.65,29.59,29.63,94000.0,25.372,25.4062,25.3548,25.3891,94000.0
2010-02-10 13:10:00,29.63,29.67,29.62,29.63,129800.0,25.3891,25.4234,25.3805,25.3891,129800.0
2010-02-10 13:15:00,29.63,29.66,29.59,29.6,283200.0,25.3891,25.4148,25.3548,25.3634,283200.0
2010-02-10 13:20:00,29.6,29.6,29.54,29.55,250500.0,25.3634,25.3634,25.312,25.3205,250500.0
2010-02-10 13:25:00,29.55,29.6,29.54,29.58,193100.0,25.3205,25.3634,25.312,25.3462,193100.0
2010-02-10 13:30:00,29.59,29.6,29.57,29.59,223700.0,25.3548,25.3634,25.3377,25.3548,223700.0
2010-02-10 13:35:00,29.6,29.63,29.58,29.59,143900.0,25.3634,25.3891,25.3462,25.3548,143900.0
2010-02-10 13:40:00,29.59,29.64,29.56,29.64,171600.0,25.3548,25.3977,25.3291,25.3977,171600.0
2010-02-10 13:45:00,29.63,29.66,29.6,29.66,96500.0,25.3891,25.4148,25.3634,25.4148,96500.0
2010-02-10 13:50:00,29.65,29.74,29.65,29.72,157200.0,25.4062,25.4833,25.4062,25.4662,157200.0
2010-02-10 13:55:00,29.72,29.74,29.69,29.73,127000.0,25.4662,25.4833,25.4405,25.4748,127000.0
2010-02-10 14:00:00,29.73,29.8,29.73,29.79,311000.0,25.4748,25.5348,25.4748,25.5262,311000.0
2010-02-10 14:05:00,29.79,29.85,29.78,29.84,381500.0,25.5262,25.5776,25.5176,25.569,381500.0
2010-02-10 14:10:00,29.84,29.85,29.77,29.85,277500.0,25.569,25.5776,25.5091,25.5776,277500.0
2010-02-10 14:15:00,29.85,29.92,29.84,29.91,192600.0,25.5776,25.6376,25.569,25.629,192600.0
2010-02-10 14:20:00,29.92,29.92,29.81,29.87,137100.0,25.6376,25.6376,25.5433,25.5947,137100.0
2010-02-10 14:25:00,29.87,29.91,29.86,29.86,111200.0,25.5947,25.629,25.5862,25.5862,111200.0
2010-02-10 14:30:00,29.87,29.88,29.79,29.8,148500.0,25.5947,25.6033,25.5262,25.5348,148500.0
2010-02-10 14:35:00,29.79,29.84,29.78,29.83,128700.0,25.5262,25.569,25.5176,25.5605,128700.0
2010-02-10 14:40:00,29.84,29.87,29.81,29.82,174500.0,25.569,25.5947,25.5433,25.5519,174500.0
2010-02-10 14:45:00,29.81,29.82,29.77,29.8,983300.0,25.5433,25.5519,25.5091,25.5348,983300.0
2010-02-10 14:50:00,29.79,29.8,29.72,29.74,362700.0,25.5262,25.5348,25.4662,25.4833,362700.0
2010-02-10 14:55:00,29.74,29.75,29.69,29.72,73400.0,25.4833,25.4919,25.4405,25.4662,73400.0
2010-02-10 15:00:00,29.72,29.77,29.7,29.76,340400.0,25.4662,25.5091,25.4491,25.5005,340400.0
2010-02-10 15:05:00,29.76,29.78,29.75,29.77,180300.0,25.5005,25.5176,25.4919,25.5091,180300.0
2010-02-10 15:10:00,29.77,29.87,29.76,29.86,246800.0,25.5091,25.5947,25.5005,25.5862,246800.0
2010-02-10 15:15:00,29.87,29.92,29.85,29.9,311500.0,25.5947,25.6376,25.5776,25.6204,311500.0
2010-02-10 15:20:00,29.9,29.91,29.85,29.9,265700.0,25.6204,25.629,25.5776,25.6204,265700.0
2010-02-10 15:25:00,29.9,29.97,29.89,29.95,297400.0,25.6204,25.6804,25.6119,25.6633,297400.0
2010-02-10 15:30:00,29.95,29.97,29.94,29.95,473400.0,25.6633,25.6804,25.6547,25.6633,473400.0
2010-02-10 15:35:00,29.95,29.97,29.94,29.96,619500.0,25.6633,25.6804,25.6547,25.6719,619500.0
2010-02-10 15:40:00,29.95,30.01,29.94,30.0,472700.0,25.6633,25.7147,25.6547,25.7061,472700.0
2010-02-10 15:45:00,30.0,30.01,29.94,29.98,653300.0,25.7061,25.7147,25.6547,25.689,653300.0
2010-02-10 15:50:00,29.98,30.04,29.96,30.01,908600.0,25.689,25.7404,25.6719,25.7147,908600.0
2010-02-10 15:55:00,30.02,30.09,30.01,30.06,1098000.0,25.7233,25.7833,25.7147,25.7575,1098000.0
2010-02-11 09:30:00,29.82,29.92,29.79,29.87,367500.0,25.5519,25.6376,25.5262,25.5947,367500.0
2010-02-11 09:35:00,29.86,29.96,29.82,29.96,190100.0,25.5862,25.6719,25.5519,25.6719,190100.0
2010-02-11 09:40:00,29.96,29.96,29.82,29.86,334600.0,25.6719,25.6719,25.5519,25.5862,334600.0
2010-02-11 09:45:00,29.85,29.86,29.76,29.8,288500.0,25.5776,25.5862,25.5005,25.5348,288500.0
2010-02-11 09:50:00,29.8,29.84,29.78,29.81,212700.0,25.5348,25.569,25.5176,25.5433,212700.0
2010-02-11 09:55:00,29.81,29.89,29.81,29.85,190000.0,25.5433,25.6119,25.5433,25.5776,190000.0
2010-02-11 10:00:00,29.86,29.87,29.8,29.8,243200.0,25.5862,25.5947,25.5348,25.5348,243200.0
2010-02-11 10:05:00,29.8,29.88,29.8,29.86,208000.0,25.5348,25.6033,25.5348,25.5862,208000.0
2010-02-11 10:10:00,29.86,29.92,29.84,29.89,193100.0,25.5862,25.6376,25.569,25.6119,193100.0
2010-02-11 10:15:00,29.89,29.92,29.83,29.85,230000.0,25.6119,25.6376,25.5605,25.5776,230000.0
2010-02-11 10:20:00,29.85,29.93,29.81,29.91,230700.0,25.5776,25.6462,25.5433,25.629,230700.0
2010-02-11 10:25:00,29.91,29.94,29.88,29.9,85900.0,25.629,25.6547,25.6033,25.6204,85900.0
2010-02-11 10:30:00,29.9,29.92,29.81,29.86,157600.0,25.6204,25.6376,25.5433,25.5862,157600.0
2010-02-11 10:35:00,29.86,29.93,29.81,29.91,176500.0,25.5862,25.6462,25.5433,25.629,176500.0
2010-02-11 10:40:00,29.9,29.93,29.89,29.91,144500.0,25.6204,25.6462,25.6119,25.629,144500.0
2010-02-11 10:45:00,29.9,30.04,29.88,29.99,268300.0,25.6204,25.7404,25.6033,25.6976,268300.0
2010-02-11 10:50:00,29.99,30.03,29.91,30.03,130900.0,25.6976,25.7318,25.629,25.7318,130900.0
2010-02-11 10:55:00,30.03,30.05,29.98,30.01,170200.0,25.7318,25.749,25.689,25.7147,170200.0
2010-02-11 11:00:00,30.01,30.07,30.01,30.04,162100.0,25.7147,25.7661,25.7147,25.7404,162100.0
2010-02-11 11:05:00,30.04,30.07,29.97,30.0,166900.0,25.7404,25.7661,25.6804,25.7061,166900.0
2010-02-11 11:10:00,30.0,30.08,30.0,30.06,79700.0,25.7061,25.7747,25.7061,25.7575,79700.0
2010-02-11 11:15:00,30.06,30.09,30.04,30.06,130800.0,25.7575,25.7833,25.7404,25.7575,130800.0
2010-02-11 11:20:00,30.07,30.19,30.06,30.17,131400.0,25.7661,25.8689,25.7575,25.8518,131400.0
2010-02-11 11:25:00,30.17,30.24,30.15,30.16,119400.0,25.8518,25.9118,25.8347,25.8432,119400.0
2010-02-11 11:30:00,30.17,30.18,30.1,30.14,162400.0,25.8518,25.8604,25.7918,25.8261,162400.0
2010-02-11 11:35:00,30.14,30.2,30.14,30.19,68600.0,25.8261,25.8775,25.8261,25.8689,68600.0
2010-02-11 11:40:00,30.18,30.27,30.17,30.25,311600.0,25.8604,25.9375,25.8518,25.9204,311600.0
2010-02-11 11:45:00,30.25,30.36,30.25,30.32,230500.0,25.9204,26.0146,25.9204,25.9803,230500.0
2010-02-11 11:50:00,30.33,30.43,30.32,30.39,150500.0,25.9889,26.0746,25.9803,26.0403,150500.0
2010-02-11 11:55:00,30.39,30.39,30.34,30.35,72600.0,26.0403,26.0403,25.9975,26.006,72600.0
2010-02-11 12:00:00,30.35,30.38,30.32,30.37,159900.0,26.006,26.0317,25.9803,26.0232,159900.0
2010-02-11 12:05:00,30.36,30.38,30.32,30.33,55600.0,26.0146,26.0317,25.9803,25.9889,55600.0
2010-02-11 12:10:00,30.32,30.34,30.28,30.29,135100.0,25.9803,25.9975,25.9461,25.9546,135100.0
2010-02-11 12:15:00,30.29,30.3,30.2,30.26,299000.0,25.9546,25.9632,25.8775,25.9289,299000.0
2010-02-11 12:20:00,30.26,30.27,30.21,30.22,76600.0,25.9289,25.9375,25.8861,25.8946,76600.0
2010-02-11 12:25:00,30.22,30.23,30.19,30.2,79800.0,25.8946,25.9032,25.8689,25.8775,79800.0
2010-02-11 12:30:00,30.19,30.2,30.17,30.18,47600.0,25.8689,25.8775,25.8518,25.8604,47600.0
2010-02-11 12:35:00,30.18,30.2,30.17,30.19,113000.0,25.8604,25.8775,25.8518,25.8689,113000.0
2010-02-11 12:40:00,30.19,30.2,30.17,30.19,48300.0,25.8689,25.8775,25.8518,25.8689,48300.0
2010-02-11 12:45:00,30.19,30.19,30.15,30.16,70600.0,25.8689,25.8689,25.8347,25.8432,70600.0
2010-02-11 12:50:00,30.16,30.19,30.15,30.18,102300.0,25.8432,25.8689,25.8347,25.8604,102300.0
2010-02-11 12:55:00,30.18,30.23,30.15,30.23,97600.0,25.8604,25.9032,25.8347,25.9032,97600.0
2010-02-11 13:00:00,30.23,30.24,30.21,30.22,83000.0,25.9032,25.9118,25.8861,25.8946,83000.0
2010-02-11 13:05:00,30.22,30.24,30.2,30.23,56100.0,25.8946,25.9118,25.8775,25.9032,56100.0
2010-02-11 13:10:00,30.23,30.26,30.22,30.24,52700.0,25.9032,25.9289,25.8946,25.9118,52700.0
2010-02-11 13:15:00,30.25,30.26,30.23,30.23,83400.0,25.9204,25.9289,25.9032,25.9032,83400.0
2010-02-11 13:20:00,30.23,30.28,30.21,30.28,86300.0,25.9032,25.9461,25.8861,25.9461,86300.0
2010-02-11 13:25:00,30.27,30.32,30.27,30.28,88100.0,25.9375,25.9803,25.9375,25.9461,88100.0
2010-02-11 13:30:00,30.28,30.37,30.27,30.34,124100.0,25.9461,26.0232,25.9375,25.9975,124100.0
2010-02-11 13:35:00,30.35,30.36,30.26,30.27,78100.0,26.006,26.0146,25.9289,25.9375,78100.0
2010-02-11 13:40:00,30.26,30.28,30.24,30.24,67100.0,25.9289,25.9461,25.9118,25.9118,67100.0
2010-02-11 13:45:00,30.25,30.25,30.19,30.22,149200.0,25.9204,25.9204,25.8689,25.8946,149200.0
2010-02-11 13:50:00,30.22,30.24,30.18,30.21,107400.0,25.8946,25.9118,25.8604,25.8861,107400.0
2010-02-11 13:55:00,30.22,30.23,30.19,30.22,102000.0,25.8946,25.9032,25.8689,25.8946,102000.0
2010-02-11 14:00:00,30.23,30.26,30.22,30.23,132500.0,25.9032,25.9289,25.8946,25.9032,132500.0
2010-02-11 14:05:00,30.24,30.24,30.18,30.18,162400.0,25.9118,25.9118,25.8604,25.8604,162400.0
2010-02-11 14:10:00,30.18,30.2,30.16,30.19,201900.0,25.8604,25.8775,25.8432,25.8689,201900.0
2010-02-11 14:15:00,30.18,30.2,30.16,30.18,74300.0,25.8604,25.8775,25.8432,25.8604,74300.0
2010-02-11 14:20:00,30.19,30.19,30.14,30.17,143000.0,25.8689,25.8689,25.8261,25.8518,143000.0
2010-02-11 14:25:00,30.17,30.2,30.17,30.19,96800.0,25.8518,25.8775,25.8518,25.8689,96800.0
2010-02-11 14:30:00,30.2,30.2,30.14,30.17,93000.0,25.8775,25.8775,25.8261,25.8518,93000.0
2010-02-11 14:35:00,30.17,30.18,30.15,30.17,159200.0,25.8518,25.8604,25.8347,25.8518,159200.0
2010-02-11 14:40:00,30.17,30.19,30.15,30.19,98400.0,25.8518,25.8689,25.8347,25.8689,98400.0
2010-02-11 14:45:00,30.19,30.2,30.17,30.17,67200.0,25.8689,25.8775,25.8518,25.8518,67200.0
2010-02-11 14:50:00,30.17,30.2,30.15,30.15,114300.0,25.8518,25.8775,25.8347,25.8347,114300.0
2010-02-11 14:55:00,30.15,30.19,30.15,30.16,93300.0,25.8347,25.8689,25.8347,25.8432,93300.0
2010-02-11 15:00:00,30.16,30.18,30.14,30.15,61500.0,25.8432,25.8604,25.8261,25.8347,61500.0
2010-02-11 15:05:00,30.15,30.19,30.15,30.18,61200.0,25.8347,25.8689,25.8347,25.8604,61200.0
2010-02-11 15:10:00,30.18,30.21,30.17,30.17,73900.0,25.8604,25.8861,25.8518,25.8518,73900.0
2010-02-11 15:15:00,30.17,30.18,30.17,30.17,14700.0,25.8518,25.8604,25.8518,25.8518,14700.0
2010-02-11 15:20:00,30.18,30.19,30.15,30.17,82000.0,25.8604,25.8689,25.8347,25.8518,82000.0
2010-02-11 15:25:00,30.17,30.17,30.09,30.1,240600.0,25.8518,25.8518,25.7833,25.7918,240600.0
2010-02-11 15:30:00,30.1,30.16,30.07,30.16,223100.0,25.7918,25.8432,25.7661,25.8432,223100.0
2010-02-11 15:35:00,30.15,30.17,30.15,30.15,105300.0,25.8347,25.8518,25.8347,25.8347,105300.0
2010-02-11 15:40:00,30.15,30.16,30.14,30.15,158300.0,25.8347,25.8432,25.8261,25.8347,158300.0
2010-02-11 15:45:00,30.14,30.15,30.1,30.11,145300.0,25.8261,25.8347,25.7918,25.8004,145300.0
2010-02-11 15:50:00,30.1,30.18,30.1,30.17,292900.0,25.7918,25.8604,25.7918,25.8518,292900.0
2010-02-11 15:55:00,30.18,30.19,30.15,30.17,507900.0,25.8604,25.8689,25.8347,25.8518,507900.0
2010-02-12 09:30:00,29.86,30.02,29.86,29.99,264300.0,25.5862,25.7233,25.5862,25.6976,264300.0
2010-02-12 09:35:00,30.0,30.03,29.96,29.99,286200.0,25.7061,25.7318,25.6719,25.6976,286200.0
2010-02-12 09:40:00,29.99,30.03,29.95,30.01,227200.0,25.6976,25.7318,25.6633,25.7147,227200.0
2010-02-12 09:45:00,30.01,30.03,29.96,29.99,250000.0,25.7147,25.7318,25.6719,25.6976,250000.0
2010-02-12 09:50:00,29.99,30.01,29.98,30.0,184400.0,25.6976,25.7147,25.689,25.7061,184400.0
2010-02-12 09:55:00,30.0,30.13,29.98,30.0,322400.0,25.7061,25.8175,25.689,25.7061,322400.0
2010-02-12 10:00:00,30.01,30.01,29.92,29.99,346600.0,25.7147,25.7147,25.6376,25.6976,346600.0
2010-02-12 10:05:00,29.99,30.02,29.95,30.0,191100.0,25.6976,25.7233,25.6633,25.7061,191100.0
2010-02-12 10:10:00,30.01,30.02,29.95,29.98,159400.0,25.7147,25.7233,25.6633,25.689,159400.0
2010-02-12 10:15:00,29.97,30.03,29.96,30.0,131600.0,25.6804,25.7318,25.6719,25.7061,131600.0
2010-02-12 10:20:00,30.0,30.01,29.97,30.0,83800.0,25.7061,25.7147,25.6804,25.7061,83800.0
2010-02-12 10:25:00,29.99,30.02,29.93,29.99,260700.0,25.6976,25.7233,25.6462,25.6976,260700.0
2010-02-12 10:30:00,30.01,30.03,29.95,30.0,128500.0,25.7147,25.7318,25.6633,25.7061,128500.0
2010-02-12 10:35:00,30.0,30.0,29.87,29.89,98700.0,25.7061,25.7061,25.5947,25.6119,98700.0
2010-02-12 10:40:00,29.89,29.95,29.88,29.92,152600.0,25.6119,25.6633,25.6033,25.6376,152600.0
2010-02-12 10:45:00,29.92,29.97,29.91,29.93,114100.0,25.6376,25.6804,25.629,25.6462,114100.0
2010-02-12 10:50:00,29.93,29.99,29.93,29.94,49500.0,25.6462,25.6976,25.6462,25.6547,49500.0
2010-02-12 10:55:00,29.94,30.0,29.94,29.99,140600.0,25.6547,25.7061,25.6547,25.6976,140600.0
2010-02-12 11:00:00,29.99,30.0,29.96,30.0,129000.0,25.6976,25.7061,25.6719,25.7061,129000.0
2010-02-12 11:05:00,29.99,30.0,29.98,30.0,81200.0,25.6976,25.7061,25.689,25.7061,81200.0
2010-02-12 11:10:00,29.99,30.0,29.98,30.0,91300.0,25.6976,25.7061,25.689,25.7061,91300.0
2010-02-12 11:15:00,30.0,30.0,29.98,30.0,85800.0,25.7061,25.7061,25.689,25.7061,85800.0
2010-02-12 11:20:00,30.0,30.01,29.99,29.99,176000.0,25.7061,25.7147,25.6976,25.6976,176000.0
2010-02-12 11:25:00,30.0,30.0,29.96,29.99,60600.0,25.7061,25.7061,25.6719,25.6976,60600.0
2010-02-12 11:30:00,29.99,30.01,29.94,29.96,107700.0,25.6976,25.7147,25.6547,25.6719,107700.0
2010-02-12 11:35:00,29.96,30.0,29.96,30.0,53500.0,25.6719,25.7061,25.6719,25.7061,53500.0
2010-02-12 11:40:00,30.0,30.01,29.99,29.99,98100.0,25.7061,25.7147,25.6976,25.6976,98100.0
2010-02-12 11:45:00,29.99,30.01,29.98,30.01,50000.0,25.6976,25.7147,25.689,25.7147,50000.0
2010-02-12 11:50:00,30.01,30.01,29.99,30.01,69500.0,25.7147,25.7147,25.6976,25.7147,69500.0
2010-02-12 11:55:00,30.01,30.01,29.99,30.0,70500.0,25.7147,25.7147,25.6976,25.7061,70500.0
2010-02-12 12:00:00,30.0,30.05,29.99,30.05,144700.0,25.7061,25.749,25.6976,25.749,144700.0
2010-02-12 12:05:00,30.05,30.06,30.03,30.04,98900.0,25.749,25.7575,25.7318,25.7404,98900.0
2010-02-12 12:10:00,30.04,30.05,30.02,30.05,149000.0,25.7404,25.749,25.7233,25.749,149000.0
2010-02-12 12:15:00,30.05,30.16,30.05,30.14,294200.0,25.749,25.8432,25.749,25.8261,294200.0
2010-02-12 12:20:00,30.14,30.2,30.14,30.14,123700.0,25.8261,25.8775,25.8261,25.8261,123700.0
2010-02-12 12:25:00,30.14,30.16,30.11,30.13,79800.0,25.8261,25.8432,25.8004,25.8175,79800.0
2010-02-12 12:30:00,30.13,30.16,30.11,30.14,109300.0,25.8175,25.8432,25.8004,25.8261,109300.0
2010-02-12 12:35:00,30.14,30.14,30.07,30.07,123400.0,25.8261,25.8261,25.7661,25.7661,123400.0
2010-02-12 12:40:00,30.08,30.11,30.07,30.08,55600.0,25.7747,25.8004,25.7661,25.7747,55600.0
2010-02-12 12:45:00,30.09,30.14,30.09,30.1,60500.0,25.7833,25.8261,25.7833,25.7918,60500.0
2010-02-12 12:50:00,30.1,30.1,30.06,30.08,78200.0,25.7918,25.7918,25.7575,25.7747,78200.0
2010-02-12 12:55:00,30.08,30.11,30.06,30.11,63300.0,25.7747,25.8004,25.7575,25.8004,63300.0
2010-02-12 13:00:00,30.11,30.11,30.06,30.06,71500.0,25.8004,25.8004,25.7575,25.7575,71500.0
2010-02-12 13:05:00,30.06,30.07,30.04,30.04,31800.0,25.7575,25.7661,25.7404,25.7404,31800.0
2010-02-12 13:10:00,30.04,30.05,30.0,30.0,77100.0,25.7404,25.749,25.7061,25.7061,77100.0
2010-02-12 13:15:00,30.0,30.0,29.91,29.97,118500.0,25.7061,25.7061,25.629,25.6804,118500.0
2010-02-12 13:20:00,29.97,30.0,29.92,29.98,178400.0,25.6804,25.7061,25.6376,25.689,178400.0
2010-02-12 13:25:00,29.98,29.99,29.98,29.98,46600.0,25.689,25.6976,25.689,25.689,46600.0
2010-02-12 13:30:00,29.97,29.98,29.89,29.91,182300.0,25.6804,25.689,25.6119,25.629,182300.0
2010-02-12 13:35:00,29.91,29.94,29.89,29.93,57400.0,25.629,25.6547,25.6119,25.6462,57400.0
2010-02-12 13:40:00,29.93,30.0,29.93,29.97,80200.0,25.6462,25.7061,25.6462,25.6804,80200.0
2010-02-12 13:45:00,29.97,29.99,29.97,29.99,15700.0,25.6804,25.6976,25.6804,25.6976,15700.0
2010-02-12 13:50:00,29.98,30.0,29.97,29.99,34600.0,25.689,25.7061,25.6804,25.6976,34600.0
2010-02-12 13:55:00,30.0,30.0,29.97,29.99,38700.0,25.7061,25.7061,25.6804,25.6976,38700.0
2010-02-12 14:00:00,29.98,30.0,29.97,29.98,53500.0,25.689,25.7061,25.6804,25.689,53500.0
2010-02-12 14:05:00,29.98,30.0,29.98,29.98,46900.0,25.689,25.7061,25.689,25.689,46900.0
2010-02-12 14:10:00,29.99,30.04,29.99,30.0,150800.0,25.6976,25.7404,25.6976,25.7061,150800.0
2010-02-12 14:15:00,30.0,30.01,29.98,30.01,133400.0,25.7061,25.7147,25.689,25.7147,133400.0
2010-02-12 14:20:00,30.02,30.06,30.01,30.05,161800.0,25.7233,25.7575,25.7147,25.749,161800.0
2010-02-12 14:25:00,30.04,30.1,30.03,30.06,73400.0,25.7404,25.7918,25.7318,25.7575,73400.0
2010-02-12 14:30:00,30.07,30.08,30.05,30.06,112400.0,25.7661,25.7747,25.749,25.7575,112400.0
2010-02-12 14:35:00,30.06,30.06,30.02,30.05,128100.0,25.7575,25.7575,25.7233,25.749,128100.0
2010-02-12 14:40:00,30.05,30.05,30.01,30.01,60000.0,25.749,25.749,25.7147,25.7147,60000.0
2010-02-12 14:45:00,30.01,30.03,30.01,30.02,42200.0,25.7147,25.7318,25.7147,25.7233,42200.0
2010-02-12 14:50:00,30.03,30.06,30.02,30.06,116900.0,25.7318,25.7575,25.7233,25.7575,116900.0
2010-02-12 14:55:00,30.05,30.07,30.0,30.01,85000.0,25.749,25.7661,25.7061,25.7147,85000.0
2010-02-12 15:00:00,30.01,30.01,29.96,29.99,126300.0,25.7147,25.7147,25.6719,25.6976,126300.0
2010-02-12 15:05:00,29.98,30.02,29.96,30.0,176100.0,25.689,25.7233,25.6719,25.7061,176100.0
2010-02-12 15:10:00,30.0,30.01,29.95,30.0,161900.0,25.7061,25.7147,25.6633,25.7061,161900.0
2010-02-12 15:15:00,29.99,30.01,29.96,29.98,140400.0,25.6976,25.7147,25.6719,25.689,140400.0
2010-02-12 15:20:00,29.98,30.0,29.98,29.99,64600.0,25.689,25.7061,25.689,25.6976,64600.0
2010-02-12 15:25:00,29.99,30.0,29.98,29.99,124200.0,25.6976,25.7061,25.689,25.6976,124200.0
2010-02-12 15:30:00,29.99,30.01,29.97,29.99,350600.0,25.6976,25.7147,25.6804,25.6976,350600.0
2010-02-12 15:35:00,29.99,30.0,29.98,29.99,139700.0,25.6976,25.7061,25.689,25.6976,139700.0
2010-02-12 15:40:00,29.99,30.02,29.98,29.99,300800.0,25.6976,25.7233,25.689,25.6976,300800.0
2010-02-12 15:45:00,29.99,30.03,29.99,30.01,186500.0,25.6976,25.7318,25.6976,25.7147,186500.0
2010-02-12 15:50:00,30.01,30.09,30.0,30.07,406500.0,25.7147,25.7833,25.7061,25.7661,406500.0
2010-02-12 15:55:00,30.07,30.11,30.02,30.11,944900.0,25.7661,25.8004,25.7233,25.8004,944900.0
2010-02-16 09:30:00,30.28,30.39,30.25,30.32,208400.0,25.9461,26.0403,25.9204,25.9803,208400.0
2010-02-16 09:35:00,30.32,30.35,30.25,30.3,122900.0,25.9803,26.006,25.9204,25.9632,122900.0
2010-02-16 09:40:00,30.29,30.31,30.22,30.26,94300.0,25.9546,25.9718,25.8946,25.9289,94300.0
2010-02-16 09:45:00,30.25,30.26,30.19,30.25,114000.0,25.9204,25.9289,25.8689,25.9204,114000.0
2010-02-16 09:50:00,30.24,30.28,30.21,30.28,87000.0,25.9118,25.9461,25.8861,25.9461,87000.0
2010-02-16 09:55:00,30.28,30.29,30.24,30.26,95400.0,25.9461,25.9546,25.9118,25.9289,95400.0
2010-02-16 10:00:00,30.26,30.31,30.23,30.26,127600.0,25.9289,25.9718,25.9032,25.9289,127600.0
2010-02-16 10:05:00,30.26,30.27,30.18,30.18,107900.0,25.9289,25.9375,25.8604,25.8604,107900.0
2010-02-16 10:10:00,30.17,30.21,30.17,30.2,118100.0,25.8518,25.8861,25.8518,25.8775,118100.0
2010-02-16 10:15:00,30.2,30.31,30.2,30.29,72500.0,25.8775,25.9718,25.8775,25.9546,72500.0
2010-02-16 10:20:00,30.29,30.3,30.27,30.29,45600.0,25.9546,25.9632,25.9375,25.9546,45600.0
2010-02-16 10:25:00,30.3,30.34,30.27,30.32,170200.0,25.9632,25.9975,25.9375,25.9803,170200.0
2010-02-16 10:30:00,30.33,30.33,30.27,30.3,109300.0,25.9889,25.9889,25.9375,25.9632,109300.0
2010-02-16 10:35:00,30.3,30.34,30.28,30.33,68600.0,25.9632,25.9975,25.9461,25.9889,68600.0
2010-02-16 10:40:00,30.33,30.41,30.33,30.37,75800.0,25.9889,26.0575,25.9889,26.0232,75800.0
2010-02-16 10:45:00,30.38,30.4,30.35,30.37,58500.0,26.0317,26.0489,26.006,26.0232,58500.0
2010-02-16 10:50:00,30.36,30.37,30.31,30.32,79900.0,26.0146,26.0232,25.9718,25.9803,79900.0
2010-02-16 10:55:00,30.32,30.33,30.3,30.31,47500.0,25.9803,25.9889,25.9632,25.9718,47500.0
2010-02-16 11:00:00,30.31,30.35,30.3,30.35,71400.0,25.9718,26.006,25.9632,26.006,71400.0
2010-02-16 11:05:00,30.35,30.37,30.32,30.34,69900.0,26.006,26.0232,25.9803,25.9975,69900.0
2010-02-16 11:10:00,30.34,30.35,30.32,30.32,81500.0,25.9975,26.006,25.9803,25.9803,81500.0
2010-02-16 11:15:00,30.32,30.38,30.32,30.38,36300.0,25.9803,26.0317,25.9803,26.0317,36300.0
2010-02-16 11:20:00,30.38,30.43,30.37,30.4,92500.0,26.0317,26.0746,26.0232,26.0489,92500.0
2010-02-16 11:25:00,30.39,30.41,30.37,30.41,42000.0,26.0403,26.0575,26.0232,26.0575,42000.0
2010-02-16 11:30:00,30.4,30.42,30.4,30.4,129600.0,26.0489,26.066,26.0489,26.0489,129600.0
2010-02-16 11:35:00,30.4,30.41,30.39,30.41,112000.0,26.0489,26.0575,26.0403,26.0575,112000.0
2010-02-16 11:40:00,30.41,30.5,30.41,30.49,141000.0,26.0575,26.1346,26.0575,26.126,141000.0
2010-02-16 11:45:00,30.48,30.49,30.44,30.45,124700.0,26.1174,26.126,26.0832,26.0917,124700.0
2010-02-16 11:50:00,30.45,30.5,30.45,30.49,97000.0,26.0917,26.1346,26.0917,26.126,97000.0
2010-02-16 11:55:00,30.49,30.49,30.47,30.47,39500.0,26.126,26.126,26.1089,26.1089,39500.0
2010-02-16 12:00:00,30.48,30.48,30.4,30.41,116000.0,26.1174,26.1174,26.0489,26.0575,116000.0
2010-02-16 12:05:00,30.41,30.44,30.41,30.43,52200.0,26.0575,26.0832,26.0575,26.0746,52200.0
2010-02-16 12:10:00,30.43,30.44,30.37,30.38,105500.0,26.0746,26.0832,26.0232,26.0317,105500.0
2010-02-16 12:15:00,30.38,30.39,30.36,30.37,30000.0,26.0317,26.0403,26.0146,26.0232,30000.0
2010-02-16 12:20:00,30.37,30.37,30.36,30.36,27400.0,26.0232,26.0232,26.0146,26.0146,27400.0
2010-02-16 12:25:00,30.37,30.38,30.34,30.35,76000.0,26.0232,26.0317,25.9975,26.006,76000.0
2010-02-16 12:30:00,30.35,30.36,30.32,30.32,70600.0,26.006,26.0146,25.9803,25.9803,70600.0
2010-02-16 12:35:00,30.33,30.36,30.32,30.33,76700.0,25.9889,26.0146,25.9803,25.9889,76700.0
2010-02-16 12:40:00,30.34,30.34,30.31,30.31,88900.0,25.9975,25.9975,25.9718,25.9718,88900.0
2010-02-16 12:45:00,30.31,30.32,30.28,30.29,115000.0,25.9718,25.9803,25.9461,25.9546,115000.0
2010-02-16 12:50:00,30.3,30.3,30.28,30.3,74500.0,25.9632,25.9632,25.9461,25.9632,74500.0
2010-02-16 12:55:00,30.3,30.31,30.27,30.3,110200.0,25.9632,25.9718,25.9375,25.9632,110200.0
2010-02-16 13:00:00,30.29,30.3,30.26,30.29,105200.0,25.9546,25.9632,25.9289,25.9546,105200.0
2010-02-16 13:05:00,30.3,30.31,30.28,30.28,127500.0,25.9632,25.9718,25.9461,25.9461,127500.0
2010-02-16 13:10:00,30.29,30.32,30.26,30.28,111700.0,25.9546,25.9803,25.9289,25.9461,111700.0
2010-02-16 13:15:00,30.28,30.3,30.27,30.3,35200.0,25.9461,25.9632,25.9375,25.9632,35200.0
2010-02-16 13:20:00,30.3,30.3,30.29,30.29,45800.0,25.9632,25.9632,25.9546,25.9546,45800.0
2010-02-16 13:25:00,30.29,30.31,30.27,30.3,55400.0,25.9546,25.9718,25.9375,25.9632,55400.0
2010-02-16 13:30:00,30.31,30.32,30.28,30.29,88000.0,25.9718,25.9803,25.9461,25.9546,88000.0
2010-02-16 13:35:00,30.3,30.3,30.27,30.29,83600.0,25.9632,25.9632,25.9375,25.9546,83600.0
2010-02-16 13:40:00,30.28,30.29,30.26,30.26,46400.0,25.9461,25.9546,25.9289,25.9289,46400.0
2010-02-16 13:45:00,30.26,30.31,30.26,30.31,101700.0,25.9289,25.9718,25.9289,25.9718,101700.0
2010-02-16 13:50:00,30.31,30.34,30.3,30.33,107000.0,25.9718,25.9975,25.9632,25.9889,107000.0
2010-02-16 13:55:00,30.33,30.34,30.32,30.34,70000.0,25.9889,25.9975,25.9803,25.9975,70000.0
2010-02-16 14:00:00,30.34,30.34,30.31,30.32,148200.0,25.9975,25.9975,25.9718,25.9803,148200.0
2010-02-16 14:05:00,30.32,30.32,30.29,30.3,57300.0,25.9803,25.9803,25.9546,25.9632,57300.0
2010-02-16 14:10:00,30.29,30.34,30.29,30.34,75500.0,25.9546,25.9975,25.9546,25.9975,75500.0
2010-02-16 14:15:00,30.33,30.34,30.29,30.31,67000.0,25.9889,25.9975,25.9546,25.9718,67000.0
2010-02-16 14:20:00,30.31,30.34,30.3,30.33,32500.0,25.9718,25.9975,25.9632,25.9889,32500.0
2010-02-16 14:25:00,30.34,30.39,30.33,30.38,104400.0,25.9975,26.0403,25.9889,26.0317,104400.0
2010-02-16 14:30:00,30.38,30.39,30.31,30.33,123000.0,26.0317,26.0403,25.9718,25.9889,123000.0
2010-02-16 14:35:00,30.33,30.34,30.31,30.31,60000.0,25.9889,25.9975,25.9718,25.9718,60000.0
2010-02-16 14:40:00,30.31,30.35,30.3,30.35,83800.0,25.9718,26.006,25.9632,26.006,83800.0
2010-02-16 14:45:00,30.35,30.35,30.33,30.34,45900.0,26.006,26.006,25.9889,25.9975,45900.0
2010-02-16 14:50:00,30.34,30.4,30.34,30.4,88300.0,25.9975,26.0489,25.9975,26.0489,88300.0
2010-02-16 14:55:00,30.4,30.43,30.36,30.4,126700.0,26.0489,26.0746,26.0146,26.0489,126700.0
2010-02-16 15:00:00,30.39,30.4,30.37,30.39,47800.0,26.0403,26.0489,26.0232,26.0403,47800.0
2010-02-16 15:05:00,30.39,30.4,30.38,30.4,75500.0,26.0403,26.0489,26.0317,26.0489,75500.0
2010-02-16 15:10:00,30.4,30.41,30.39,30.39,89700.0,26.0489,26.0575,26.0403,26.0403,89700.0
2010-02-16 15:15:00,30.39,30.4,30.39,30.39,47800.0,26.0403,26.0489,26.0403,26.0403,47800.0
2010-02-16 15:20:00,30.4,30.4,30.39,30.4,75600.0,26.0489,26.0489,26.0403,26.0489,75600.0
2010-02-16 15:25:00,30.4,30.44,30.4,30.42,171400.0,26.0489,26.0832,26.0489,26.066,171400.0
2010-02-16 15:30:00,30.43,30.48,30.42,30.46,176300.0,26.0746,26.1174,26.066,26.1003,176300.0
2010-02-16 15:35:00,30.46,30.49,30.44,30.45,241700.0,26.1003,26.126,26.0832,26.0917,241700.0
2010-02-16 15:40:00,30.44,30.5,30.44,30.5,252900.0,26.0832,26.1346,26.0832,26.1346,252900.0
2010-02-16 15:45:00,30.5,30.5,30.49,30.5,148600.0,26.1346,26.1346,26.126,26.1346,148600.0
2010-02-16 15:50:00,30.5,30.5,30.47,30.47,211600.0,26.1346,26.1346,26.1089,26.1089,211600.0
2010-02-16 15:55:00,30.48,30.5,30.46,30.5,354700.0,26.1174,26.1346,26.1003,26.1346,354700.0
2010-02-17 09:30:00,30.52,30.54,30.38,30.48,260700.0,26.1517,26.1688,26.0317,26.1174,260700.0
2010-02-17 09:35:00,30.48,30.65,30.42,30.62,174600.0,26.1174,26.2631,26.066,26.2374,174600.0
2010-02-17 09:40:00,30.61,30.69,30.61,30.68,216400.0,26.2288,26.2974,26.2288,26.2888,216400.0
2010-02-17 09:45:00,30.68,30.75,30.66,30.75,191600.0,26.2888,26.3488,26.2717,26.3488,191600.0
2010-02-17 09:50:00,30.75,30.77,30.68,30.68,197400.0,26.3488,26.3659,26.2888,26.2888,197400.0
2010-02-17 09:55:00,30.67,30.71,30.63,30.7,109900.0,26.2802,26.3145,26.246,26.3059,109900.0
2010-02-17 10:00:00,30.71,30.74,30.64,30.64,156100.0,26.3145,26.3402,26.2545,26.2545,156100.0
2010-02-17 10:05:00,30.64,30.76,30.64,30.75,102100.0,26.2545,26.3574,26.2545,26.3488,102100.0
2010-02-17 10:10:00,30.75,30.77,30.72,30.75,114300.0,26.3488,26.3659,26.3231,26.3488,114300.0
2010-02-17 10:15:00,30.75,30.78,30.74,30.75,93500.0,26.3488,26.3745,26.3402,26.3488,93500.0
2010-02-17 10:20:00,30.75,30.78,30.72,30.78,197400.0,26.3488,26.3745,26.3231,26.3745,197400.0
2010-02-17 10:25:00,30.77,30.81,30.75,30.8,174000.0,26.3659,26.4002,26.3488,26.3916,174000.0
2010-02-17 10:30:00,30.81,30.86,30.79,30.86,229700.0,26.4002,26.443,26.3831,26.443,229700.0
2010-02-17 10:35:00,30.86,30.9,30.84,30.87,261600.0,26.443,26.4773,26.4259,26.4516,261600.0
2010-02-17 10:40:00,30.87,30.88,30.82,30.82,362800.0,26.4516,26.4602,26.4088,26.4088,362800.0
2010-02-17 10:45:00,30.82,30.82,30.74,30.77,227500.0,26.4088,26.4088,26.3402,26.3659,227500.0
2010-02-17 10:50:00,30.77,30.79,30.75,30.75,122400.0,26.3659,26.3831,26.3488,26.3488,122400.0
2010-02-17 10:55:00,30.75,30.81,30.75,30.81,68100.0,26.3488,26.4002,26.3488,26.4002,68100.0
2010-02-17 11:00:00,30.8,30.82,30.77,30.78,81500.0,26.3916,26.4088,26.3659,26.3745,81500.0
2010-02-17 11:05:00,30.77,30.81,30.72,30.72,218900.0,26.3659,26.4002,26.3231,26.3231,218900.0
2010-02-17 11:10:00,30.72,30.77,30.69,30.75,112900.0,26.3231,26.3659,26.2974,26.3488,112900.0
2010-02-17 11:15:00,30.75,30.81,30.75,30.78,75400.0,26.3488,26.4002,26.3488,26.3745,75400.0
2010-02-17 11:20:00,30.78,30.78,30.73,30.77,81400.0,26.3745,26.3745,26.3316,26.3659,81400.0
2010-02-17 11:25:00,30.77,30.79,30.7,30.71,137700.0,26.3659,26.3831,26.3059,26.3145,137700.0
2010-02-17 11:30:00,30.71,30.73,30.69,30.72,121100.0,26.3145,26.3316,26.2974,26.3231,121100.0
2010-02-17 11:35:00,30.73,30.78,30.73,30.78,70500.0,26.3316,26.3745,26.3316,26.3745,70500.0
2010-02-17 11:40:00,30.78,30.8,30.76,30.79,44000.0,26.3745,26.3916,26.3574,26.3831,44000.0
2010-02-17 11:45:00,30.79,30.83,30.78,30.8,54200.0,26.3831,26.4173,26.3745,26.3916,54200.0
2010-02-17 11:50:00,30.8,30.85,30.8,30.81,72500.0,26.3916,26.4345,26.3916,26.4002,72500.0
2010-02-17 11:55:00,30.81,30.82,30.77,30.77,60000.0,26.4002,26.4088,26.3659,26.3659,60000.0
2010-02-17 12:00:00,30.76,30.84,30.76,30.82,134800.0,26.3574,26.4259,26.3574,26.4088,134800.0
2010-02-17 12:05:00,30.83,30.83,30.77,30.81,89000.0,26.4173,26.4173,26.3659,26.4002,89000.0
2010-02-17 12:10:00,30.8,30.81,30.79,30.8,32200.0,26.3916,26.4002,26.3831,26.3916,32200.0
2010-02-17 12:15:00,30.79,30.84,30.79,30.83,64600.0,26.3831,26.4259,26.3831,26.4173,64600.0
2010-02-17 12:20:00,30.83,30.83,30.81,30.81,35900.0,26.4173,26.4173,26.4002,26.4002,35900.0
2010-02-17 12:25:00,30.82,30.83,30.8,30.8,45400.0,26.4088,26.4173,26.3916,26.3916,45400.0
2010-02-17 12:30:00,30.8,30.82,30.79,30.79,47600.0,26.3916,26.4088,26.3831,26.3831,47600.0
2010-02-17 12:35:00,30.79,30.82,30.77,30.77,44300.0,26.3831,26.4088,26.3659,26.3659,44300.0
2010-02-17 12:40:00,30.78,30.78,30.74,30.75,109500.0,26.3745,26.3745,26.3402,26.3488,109500.0
2010-02-17 12:45:00,30.74,30.77,30.74,30.76,51700.0,26.3402,26.3659,26.3402,26.3574,51700.0
2010-02-17 12:50:00,30.75,30.77,30.75,30.77,47600.0,26.3488,26.3659,26.3488,26.3659,47600.0
2010-02-17 12:55:00,30.76,30.8,30.76,30.8,25400.0,26.3574,26.3916,26.3574,26.3916,25400.0
2010-02-17 13:00:00,30.8,30.83,30.8,30.83,33200.0,26.3916,26.4173,26.3916,26.4173,33200.0
2010-02-17 13:05:00,30.83,30.84,30.79,30.82,47700.0,26.4173,26.4259,26.3831,26.4088,47700.0
2010-02-17 13:10:00,30.81,30.82,30.8,30.81,62800.0,26.4002,26.4088,26.3916,26.4002,62800.0
2010-02-17 13:15:00,30.81,30.84,30.81,30.83,30800.0,26.4002,26.4259,26.4002,26.4173,30800.0
2010-02-17 13:20:00,30.83,30.88,30.83,30.86,100700.0,26.4173,26.4602,26.4173,26.443,100700.0
2010-02-17 13:25:00,30.86,30.87,30.86,30.87,62800.0,26.443,26.4516,26.443,26.4516,62800.0
2010-02-17 13:30:00,30.87,30.87,30.85,30.87,87600.0,26.4516,26.4516,26.4345,26.4516,87600.0
2010-02-17 13:35:00,30.86,30.88,30.86,30.88,65200.0,26.443,26.4602,26.443,26.4602,65200.0
2010-02-17 13:40:00,30.88,30.89,30.86,30.88,46800.0,26.4602,26.4687,26.443,26.4602,46800.0
2010-02-17 13:45:00,30.87,30.9,30.87,30.89,33100.0,26.4516,26.4773,26.4516,26.4687,33100.0
2010-02-17 13:50:00,30.88,30.89,30.82,30.83,144600.0,26.4602,26.4687,26.4088,26.4173,144600.0
2010-02-17 13:55:00,30.83,30.85,30.81,30.84,34200.0,26.4173,26.4345,26.4002,26.4259,34200.0
2010-02-17 14:00:00,30.85,30.85,30.79,30.82,174400.0,26.4345,26.4345,26.3831,26.4088,174400.0
2010-02-17 14:05:00,30.82,30.9,30.81,30.89,97600.0,26.4088,26.4773,26.4002,26.4687,97600.0
2010-02-17 14:10:00,30.88,30.92,30.86,30.91,92700.0,26.4602,26.4945,26.443,26.4859,92700.0
2010-02-17 14:15:00,30.9,30.9,30.84,30.85,179000.0,26.4773,26.4773,26.4259,26.4345,179000.0
2010-02-17 14:20:00,30.85,30.86,30.82,30.84,86700.0,26.4345,26.443,26.4088,26.4259,86700.0
2010-02-17 14:25:00,30.84,30.87,30.84,30.86,40800.0,26.4259,26.4516,26.4259,26.443,40800.0
2010-02-17 14:30:00,30.86,30.88,30.83,30.88,51300.0,26.443,26.4602,26.4173,26.4602,51300.0
2010-02-17 14:35:00,30.87,30.88,30.85,30.86,74800.0,26.4516,26.4602,26.4345,26.443,74800.0
2010-02-17 14:40:00,30.87,30.89,30.85,30.86,53600.0,26.4516,26.4687,26.4345,26.443,53600.0
2010-02-17 14:45:00,30.86,30.87,30.84,30.84,39900.0,26.443,26.4516,26.4259,26.4259,39900.0
2010-02-17 14:50:00,30.84,30.86,30.83,30.86,67800.0,26.4259,26.443,26.4173,26.443,67800.0
2010-02-17 14:55:00,30.86,30.9,30.86,30.89,51700.0,26.443,26.4773,26.443,26.4687,51700.0
2010-02-17 15:00:00,30.89,30.91,30.88,30.9,67000.0,26.4687,26.4859,26.4602,26.4773,67000.0
2010-02-17 15:05:00,30.91,30.91,30.83,30.84,208200.0,26.4859,26.4859,26.4173,26.4259,208200.0
2010-02-17 15:10:00,30.84,30.91,30.83,30.91,98600.0,26.4259,26.4859,26.4173,26.4859,98600.0
2010-02-17 15:15:00,30.91,30.93,30.89,30.9,127400.0,26.4859,26.503,26.4687,26.4773,127400.0
2010-02-17 15:20:00,30.91,30.91,30.84,30.87,126500.0,26.4859,26.4859,26.4259,26.4516,126500.0
2010-02-17 15:25:00,30.87,30.91,30.86,30.89,122200.0,26.4516,26.4859,26.443,26.4687,122200.0
2010-02-17 15:30:00,30.9,30.93,30.89,30.93,73000.0,26.4773,26.503,26.4687,26.503,73000.0
2010-02-17 15:35:00,30.93,30.93,30.9,30.9,146900.0,26.503,26.503,26.4773,26.4773,146900.0
2010-02-17 15:40:00,30.9,30.92,30.86,30.9,163500.0,26.4773,26.4945,26.443,26.4773,163500.0
2010-02-17 15:45:00,30.9,30.9,30.85,30.86,133600.0,26.4773,26.4773,26.4345,26.443,133600.0
2010-02-17 15:50:00,30.85,30.86,30.83,30.86,194000.0,26.4345,26.443,26.4173,26.443,194000.0
2010-02-17 15:55:00,30.86,30.88,30.84,30.87,356300.0,26.443,26.4602,26.4259,26.4516,356300.0
2010-02-18 09:30:00,30.86,30.92,30.68,30.73,229600.0,26.443,26.4945,26.2888,26.3316,229600.0
2010-02-18 09:35:00,30.74,30.87,30.74,30.76,167100.0,26.3402,26.4516,26.3402,26.3574,167100.0
2010-02-18 09:40:00,30.76,30.85,30.75,30.85,144000.0,26.3574,26.4345,26.3488,26.4345,144000.0
2010-02-18 09:45:00,30.85,30.89,30.85,30.87,91500.0,26.4345,26.4687,26.4345,26.4516,91500.0
2010-02-18 09:50:00,30.87,30.94,30.86,30.93,133400.0,26.4516,26.5116,26.443,26.503,133400.0
2010-02-18 09:55:00,30.92,30.94,30.91,30.92,72500.0,26.4945,26.5116,26.4859,26.4945,72500.0
2010-02-18 10:00:00,30.93,30.97,30.85,30.94,188600.0,26.503,26.5373,26.4345,26.5116,188600.0
2010-02-18 10:05:00,30.95,30.96,30.89,30.93,225400.0,26.5202,26.5287,26.4687,26.503,225400.0
2010-02-18 10:10:00,30.93,30.98,30.92,30.95,145600.0,26.503,26.5459,26.4945,26.5202,145600.0
2010-02-18 10:15:00,30.96,30.97,30.94,30.95,90300.0,26.5287,26.5373,26.5116,26.5202,90300.0
2010-02-18 10:20:00,30.96,30.96,30.9,30.92,133700.0,26.5287,26.5287,26.4773,26.4945,133700.0
2010-02-18 10:25:00,30.92,30.95,30.91,30.94,121800.0,26.4945,26.5202,26.4859,26.5116,121800.0
2010-02-18 10:30:00,30.93,30.95,30.89,30.94,132400.0,26.503,26.5202,26.4687,26.5116,132400.0
2010-02-18 10:35:00,30.93,30.94,30.89,30.92,153000.0,26.503,26.5116,26.4687,26.4945,153000.0
2010-02-18 10:40:00,30.92,30.92,30.89,30.91,47100.0,26.4945,26.4945,26.4687,26.4859,47100.0
2010-02-18 10:45:00,30.92,30.93,30.89,30.91,61600.0,26.4945,26.503,26.4687,26.4859,61600.0
2010-02-18 10:50:00,30.92,30.93,30.9,30.93,128000.0,26.4945,26.503,26.4773,26.503,128000.0
2010-02-18 10:55:00,30.94,30.98,30.93,30.96,118100.0,26.5116,26.5459,26.503,26.5287,118100.0
2010-02-18 11:00:00,30.96,30.99,30.95,30.99,213000.0,26.5287,26.5544,26.5202,26.5544,213000.0
2010-02-18 11:05:00,30.98,30.99,30.97,30.99,122300.0,26.5459,26.5544,26.5373,26.5544,122300.0
2010-02-18 11:10:00,30.98,31.0,30.96,30.96,89700.0,26.5459,26.563,26.5287,26.5287,89700.0
2010-02-18 11:15:00,30.97,30.99,30.95,30.99,79000.0,26.5373,26.5544,26.5202,26.5544,79000.0
2010-02-18 11:20:00,30.98,30.99,30.97,30.98,90100.0,26.5459,26.5544,26.5373,26.5459,90100.0
2010-02-18 11:25:00,30.98,31.0,30.95,30.99,200500.0,26.5459,26.563,26.5202,26.5544,200500.0
2010-02-18 11:30:00,30.98,30.99,30.95,30.97,156700.0,26.5459,26.5544,26.5202,26.5373,156700.0
2010-02-18 11:35:00,30.97,30.98,30.95,30.97,81100.0,26.5373,26.5459,26.5202,26.5373,81100.0
2010-02-18 11:40:00,30.96,30.98,30.94,30.97,82800.0,26.5287,26.5459,26.5116,26.5373,82800.0
2010-02-18 11:45:00,30.98,30.99,30.97,30.98,35200.0,26.5459,26.5544,26.5373,26.5459,35200.0
2010-02-18 11:50:00,30.97,30.98,30.95,30.98,83900.0,26.5373,26.5459,26.5202,26.5459,83900.0
2010-02-18 11:55:00,30.98,30.99,30.97,30.99,17200.0,26.5459,26.5544,26.5373,26.5544,17200.0
2010-02-18 12:00:00,30.99,30.99,30.97,30.98,26600.0,26.5544,26.5544,26.5373,26.5459,26600.0
2010-02-18 12:05:00,30.98,30.99,30.94,30.96,115000.0,26.5459,26.5544,26.5116,26.5287,115000.0
2010-02-18 12:10:00,30.96,30.97,30.94,30.95,66400.0,26.5287,26.5373,26.5116,26.5202,66400.0
2010-02-18 12:15:00,30.95,30.97,30.94,30.96,41200.0,26.5202,26.5373,26.5116,26.5287,41200.0
2010-02-18 12:20:00,30.95,30.97,30.92,30.96,89100.0,26.5202,26.5373,26.4945,26.5287,89100.0
2010-02-18 12:25:00,30.96,30.97,30.89,30.89,95000.0,26.5287,26.5373,26.4687,26.4687,95000.0
2010-02-18 12:30:00,30.89,30.93,30.89,30.91,106100.0,26.4687,26.503,26.4687,26.4859,106100.0
2010-02-18 12:35:00,30.9,30.91,30.88,30.88,55100.0,26.4773,26.4859,26.4602,26.4602,55100.0
2010-02-18 12:40:00,30.88,30.91,30.88,30.91,41400.0,26.4602,26.4859,26.4602,26.4859,41400.0
2010-02-18 12:45:00,30.91,30.91,30.88,30.89,65600.0,26.4859,26.4859,26.4602,26.4687,65600.0
2010-02-18 12:50:00,30.88,30.89,30.88,30.89,20700.0,26.4602,26.4687,26.4602,26.4687,20700.0
2010-02-18 12:55:00,30.89,30.9,30.88,30.89,52700.0,26.4687,26.4773,26.4602,26.4687,52700.0
2010-02-18 13:00:00,30.89,30.92,30.89,30.92,36500.0,26.4687,26.4945,26.4687,26.4945,36500.0
2010-02-18 13:05:00,30.92,30.94,30.92,30.93,41000.0,26.4945,26.5116,26.4945,26.503,41000.0
2010-02-18 13:10:00,30.92,30.93,30.92,30.92,13900.0,26.4945,26.503,26.4945,26.4945,13900.0
2010-02-18 13:15:00,30.93,30.93,30.92,30.93,12500.0,26.503,26.503,26.4945,26.503,12500.0
2010-02-18 13:20:00,30.93,30.93,30.92,30.93,14500.0,26.503,26.503,26.4945,26.503,14500.0
2010-02-18 13:25:00,30.93,30.93,30.9,30.9,39800.0,26.503,26.503,26.4773,26.4773,39800.0
2010-02-18 13:30:00,30.9,30.92,30.89,30.91,51400.0,26.4773,26.4945,26.4687,26.4859,51400.0
2010-02-18 13:35:00,30.91,30.91,30.89,30.89,59100.0,26.4859,26.4859,26.4687,26.4687,59100.0
2010-02-18 13:40:00,30.89,30.93,30.89,30.92,49700.0,26.4687,26.503,26.4687,26.4945,49700.0
2010-02-18 13:45:00,30.93,30.95,30.93,30.94,36000.0,26.503,26.5202,26.503,26.5116,36000.0
2010-02-18 13:50:00,30.94,30.95,30.93,30.95,62400.0,26.5116,26.5202,26.503,26.5202,62400.0
2010-02-18 13:55:00,30.95,30.95,30.94,30.95,24100.0,26.5202,26.5202,26.5116,26.5202,24100.0
2010-02-18 14:00:00,30.95,30.97,30.94,30.95,102000.0,26.5202,26.5373,26.5116,26.5202,102000.0
2010-02-18 14:05:00,30.96,30.97,30.94,30.95,52300.0,26.5287,26.5373,26.5116,26.5202,52300.0
2010-02-18 14:10:00,30.94,30.95,30.94,30.95,21800.0,26.5116,26.5202,26.5116,26.5202,21800.0
2010-02-18 14:15:00,30.94,31.0,30.94,31.0,210700.0,26.5116,26.563,26.5116,26.563,210700.0
2010-02-18 14:20:00,31.0,31.0,30.98,30.99,131400.0,26.563,26.563,26.5459,26.5544,131400.0
2010-02-18 14:25:00,30.99,31.0,30.98,31.0,78700.0,26.5544,26.563,26.5459,26.563,78700.0
2010-02-18 14:30:00,30.99,31.0,30.98,31.0,77700.0,26.5544,26.563,26.5459,26.563,77700.0
2010-02-18 14:35:00,30.99,31.03,30.99,31.01,209600.0,26.5544,26.5887,26.5544,26.5716,209600.0
2010-02-18 14:40:00,31.0,31.01,30.99,30.99,39000.0,26.563,26.5716,26.5544,26.5544,39000.0
2010-02-18 14:45:00,31.0,31.05,30.99,31.04,293800.0,26.563,26.6058,26.5544,26.5973,293800.0
2010-02-18 14:50:00,31.03,31.05,31.0,31.03,79700.0,26.5887,26.6058,26.563,26.5887,79700.0
2010-02-18 14:55:00,31.03,31.04,31.02,31.04,44400.0,26.5887,26.5973,26.5801,26.5973,44400.0
2010-02-18 15:00:00,31.03,31.07,31.0,31.0,157600.0,26.5887,26.623,26.563,26.563,157600.0
2010-02-18 15:05:00,31.0,31.01,30.98,30.99,72800.0,26.563,26.5716,26.5459,26.5544,72800.0
2010-02-18 15:10:00,31.0,31.0,30.97,30.99,74900.0,26.563,26.563,26.5373,26.5544,74900.0
2010-02-18 15:15:00,31.0,31.0,30.97,30.99,110500.0,26.563,26.563,26.5373,26.5544,110500.0
2010-02-18 15:20:00,30.99,30.99,30.97,30.98,84100.0,26.5544,26.5544,26.5373,26.5459,84100.0
2010-02-18 15:25:00,30.99,30.99,30.94,30.96,104200.0,26.5544,26.5544,26.5116,26.5287,104200.0
2010-02-18 15:30:00,30.97,30.99,30.96,30.98,75700.0,26.5373,26.5544,26.5287,26.5459,75700.0
2010-02-18 15:35:00,30.99,31.0,30.98,30.99,48800.0,26.5544,26.563,26.5459,26.5544,48800.0
2010-02-18 15:40:00,31.0,31.03,31.0,31.02,151800.0,26.563,26.5887,26.563,26.5801,151800.0
2010-02-18 15:45:00,31.01,31.04,31.01,31.04,173900.0,26.5716,26.5973,26.5716,26.5973,173900.0
2010-02-18 15:50:00,31.04,31.04,31.01,31.01,127400.0,26.5973,26.5973,26.5716,26.5716,127400.0
2010-02-18 15:55:00,31.02,31.02,31.01,31.01,249500.0,26.5801,26.5801,26.5716,26.5716,249500.0
2010-02-19 09:30:00,30.94,31.18,30.94,30.96,1612700.0,26.5116,26.7172,26.5116,26.5287,1612700.0
2010-02-19 09:35:00,30.97,31.09,30.85,31.09,182700.0,26.5373,26.6401,26.4345,26.6401,182700.0
2010-02-19 09:40:00,31.09,31.16,31.08,31.09,195700.0,26.6401,26.7001,26.6316,26.6401,195700.0
2010-02-19 09:45:00,31.09,31.25,31.09,31.25,215000.0,26.6401,26.7772,26.6401,26.7772,215000.0
2010-02-19 09:50:00,31.25,31.25,31.18,31.2,160300.0,26.7772,26.7772,26.7172,26.7344,160300.0
2010-02-19 09:55:00,31.2,31.2,31.02,31.03,162300.0,26.7344,26.7344,26.5801,26.5887,162300.0
2010-02-19 10:00:00,31.04,31.07,31.02,31.05,157200.0,26.5973,26.623,26.5801,26.6058,157200.0
2010-02-19 10:05:00,31.05,31.08,31.02,31.06,87300.0,26.6058,26.6316,26.5801,26.6144,87300.0
2010-02-19 10:10:00,31.06,31.12,31.05,31.08,98500.0,26.6144,26.6658,26.6058,26.6316,98500.0
2010-02-19 10:15:00,31.09,31.12,31.07,31.12,62600.0,26.6401,26.6658,26.623,26.6658,62600.0
2010-02-19 10:20:00,31.12,31.18,31.12,31.15,156300.0,26.6658,26.7172,26.6658,26.6915,156300.0
2010-02-19 10:25:00,31.14,31.18,31.13,31.15,145000.0,26.683,26.7172,26.6744,26.6915,145000.0
2010-02-19 10:30:00,31.15,31.17,31.06,31.06,186800.0,26.6915,26.7087,26.6144,26.6144,186800.0
2010-02-19 10:35:00,31.07,31.07,31.02,31.04,61300.0,26.623,26.623,26.5801,26.5973,61300.0
2010-02-19 10:40:00,31.05,31.1,31.04,31.09,65700.0,26.6058,26.6487,26.5973,26.6401,65700.0
2010-02-19 10:45:00,31.08,31.17,31.08,31.13,115000.0,26.6316,26.7087,26.6316,26.6744,115000.0
2010-02-19 10:50:00,31.13,31.21,31.12,31.2,610900.0,26.6744,26.7429,26.6658,26.7344,610900.0
2010-02-19 10:55:00,31.21,31.24,31.21,31.24,107100.0,26.7429,26.7687,26.7429,26.7687,107100.0
2010-02-19 11:00:00,31.24,31.27,31.23,31.27,105000.0,26.7687,26.7944,26.7601,26.7944,105000.0
2010-02-19 11:05:00,31.26,31.32,31.25,31.32,113100.0,26.7858,26.8372,26.7772,26.8372,113100.0
2010-02-19 11:10:00,31.32,31.41,31.32,31.39,309200.0,26.8372,26.9143,26.8372,26.8972,309200.0
2010-02-19 11:15:00,31.4,31.43,31.33,31.34,196500.0,26.9058,26.9315,26.8458,26.8543,196500.0
2010-02-19 11:20:00,31.35,31.36,31.33,31.35,545100.0,26.8629,26.8715,26.8458,26.8629,545100.0
2010-02-19 11:25:00,31.35,31.36,31.33,31.35,104000.0,26.8629,26.8715,26.8458,26.8629,104000.0
2010-02-19 11:30:00,31.34,31.35,31.31,31.35,106800.0,26.8543,26.8629,26.8286,26.8629,106800.0
2010-02-19 11:35:00,31.35,31.35,31.34,31.35,234000.0,26.8629,26.8629,26.8543,26.8629,234000.0
2010-02-19 11:40:00,31.36,31.41,31.35,31.39,123500.0,26.8715,26.9143,26.8629,26.8972,123500.0
2010-02-19 11:45:00,31.39,31.42,31.34,31.34,92200.0,26.8972,26.9229,26.8543,26.8543,92200.0
2010-02-19 11:50:00,31.34,31.38,31.34,31.37,72100.0,26.8543,26.8886,26.8543,26.88,72100.0
2010-02-19 11:55:00,31.37,31.47,31.36,31.47,102900.0,26.88,26.9657,26.8715,26.9657,102900.0
2010-02-19 12:00:00,31.47,31.52,31.46,31.49,381600.0,26.9657,27.0086,26.9572,26.9829,381600.0
2010-02-19 12:05:00,31.49,31.51,31.46,31.5,213600.0,26.9829,27.0,26.9572,26.9914,213600.0
2010-02-19 12:10:00,31.51,31.51,31.47,31.48,77500.0,27.0,27.0,26.9657,26.9743,77500.0
2010-02-19 12:15:00,31.48,31.51,31.47,31.51,78700.0,26.9743,27.0,26.9657,27.0,78700.0
2010-02-19 12:20:00,31.5,31.5,31.46,31.5,185900.0,26.9914,26.9914,26.9572,26.9914,185900.0
2010-02-19 12:25:00,31.49,31.51,31.42,31.44,139000.0,26.9829,27.0,26.9229,26.94,139000.0
2010-02-19 12:30:00,31.45,31.47,31.44,31.46,109800.0,26.9486,26.9657,26.94,26.9572,109800.0
2010-02-19 12:35:00,31.46,31.47,31.43,31.43,65200.0,26.9572,26.9657,26.9315,26.9315,65200.0
2010-02-19 12:40:00,31.44,31.49,31.42,31.48,84500.0,26.94,26.9829,26.9229,26.9743,84500.0
2010-02-19 12:45:00,31.48,31.48,31.46,31.46,44000.0,26.9743,26.9743,26.9572,26.9572,44000.0
2010-02-19 12:50:00,31.46,31.47,31.41,31.41,55500.0,26.9572,26.9657,26.9143,26.9143,55500.0
2010-02-19 12:55:00,31.42,31.46,31.41,31.45,53900.0,26.9229,26.9572,26.9143,26.9486,53900.0
2010-02-19 13:00:00,31.45,31.46,31.42,31.43,83300.0,26.9486,26.9572,26.9229,26.9315,83300.0
2010-02-19 13:05:00,31.42,31.45,31.41,31.43,46300.0,26.9229,26.9486,26.9143,26.9315,46300.0
2010-02-19 13:10:00,31.42,31.43,31.38,31.41,52300.0,26.9229,26.9315,26.8886,26.9143,52300.0
2010-02-19 13:15:00,31.4,31.42,31.35,31.41,91500.0,26.9058,26.9229,26.8629,26.9143,91500.0
2010-02-19 13:20:00,31.41,31.41,31.36,31.38,70800.0,26.9143,26.9143,26.8715,26.8886,70800.0
2010-02-19 13:25:00,31.38,31.39,31.33,31.34,100800.0,26.8886,26.8972,26.8458,26.8543,100800.0
2010-02-19 13:30:00,31.33,31.35,31.32,31.35,39600.0,26.8458,26.8629,26.8372,26.8629,39600.0
2010-02-19 13:35:00,31.34,31.37,31.34,31.36,25300.0,26.8543,26.88,26.8543,26.8715,25300.0
2010-02-19 13:40:00,31.37,31.37,31.33,31.33,60300.0,26.88,26.88,26.8458,26.8458,60300.0
2010-02-19 13:45:00,31.33,31.37,31.33,31.36,43700.0,26.8458,26.88,26.8458,26.8715,43700.0
2010-02-19 13:50:00,31.37,31.37,31.3,31.32,91800.0,26.88,26.88,26.8201,26.8372,91800.0
2010-02-19 13:55:00,31.32,31.32,31.29,31.31,44000.0,26.8372,26.8372,26.8115,26.8286,44000.0
2010-02-19 14:00:00,31.3,31.32,31.28,31.29,72800.0,26.8201,26.8372,26.8029,26.8115,72800.0
2010-02-19 14:05:00,31.29,31.3,31.26,31.27,108000.0,26.8115,26.8201,26.7858,26.7944,108000.0
2010-02-19 14:10:00,31.27,31.32,31.26,31.31,87300.0,26.7944,26.8372,26.7858,26.8286,87300.0
2010-02-19 14:15:00,31.31,31.34,31.27,31.27,153600.0,26.8286,26.8543,26.7944,26.7944,153600.0
2010-02-19 14:20:00,31.28,31.3,31.27,31.3,58200.0,26.8029,26.8201,26.7944,26.8201,58200.0
2010-02-19 14:25:00,31.3,31.32,31.29,31.32,43400.0,26.8201,26.8372,26.8115,26.8372,43400.0
2010-02-19 14:30:00,31.32,31.38,31.32,31.38,109200.0,26.8372,26.8886,26.8372,26.8886,109200.0
2010-02-19 14:35:00,31.38,31.4,31.38,31.39,29900.0,26.8886,26.9058,26.8886,26.8972,29900.0
2010-02-19 14:40:00,31.4,31.41,31.36,31.38,240200.0,26.9058,26.9143,26.8715,26.8886,240200.0
2010-02-19 14:45:00,31.38,31.39,31.35,31.37,35400.0,26.8886,26.8972,26.8629,26.88,35400.0
2010-02-19 14:50:00,31.37,31.39,31.34,31.37,111500.0,26.88,26.8972,26.8543,26.88,111500.0
2010-02-19 14:55:00,31.38,31.38,31.34,31.34,65700.0,26.8886,26.8886,26.8543,26.8543,65700.0
2010-02-19 15:00:00,31.34,31.35,31.29,31.3,112400.0,26.8543,26.8629,26.8115,26.8201,112400.0
2010-02-19 15:05:00,31.29,31.3,31.27,31.28,93800.0,26.8115,26.8201,26.7944,26.8029,93800.0
2010-02-19 15:10:00,31.27,31.28,31.22,31.23,108600.0,26.7944,26.8029,26.7515,26.7601,108600.0
2010-02-19 15:15:00,31.24,31.25,31.14,31.22,443600.0,26.7687,26.7772,26.683,26.7515,443600.0
2010-02-19 15:20:00,31.21,31.23,31.2,31.21,49100.0,26.7429,26.7601,26.7344,26.7429,49100.0
2010-02-19 15:25:00,31.22,31.22,31.21,31.21,53400.0,26.7515,26.7515,26.7429,26.7429,53400.0
2010-02-19 15:30:00,31.21,31.27,31.21,31.26,115400.0,26.7429,26.7944,26.7429,26.7858,115400.0
2010-02-19 15:35:00,31.27,31.29,31.26,31.28,77000.0,26.7944,26.8115,26.7858,26.8029,77000.0
2010-02-19 15:40:00,31.28,31.35,31.26,31.32,264000.0,26.8029,26.8629,26.7858,26.8372,264000.0
2010-02-19 15:45:00,31.31,31.35,31.31,31.33,189100.0,26.8286,26.8629,26.8286,26.8458,189100.0
2010-02-19 15:50:00,31.32,31.33,31.26,31.27,158900.0,26.8372,26.8458,26.7858,26.7944,158900.0
2010-02-19 15:55:00,31.27,31.27,31.23,31.24,418900.0,26.7944,26.7944,26.7601,26.7687,418900.0
2010-02-22 09:30:00,31.35,31.43,31.27,31.33,186200.0,26.8629,26.9315,26.7944,26.8458,186200.0
2010-02-22 09:35:00,31.34,31.41,31.3,31.33,142900.0,26.8543,26.9143,26.8201,26.8458,142900.0
2010-02-22 09:40:00,31.33,31.33,31.2,31.23,127800.0,26.8458,26.8458,26.7344,26.7601,127800.0
2010-02-22 09:45:00,31.23,31.3,31.22,31.28,79100.0,26.7601,26.8201,26.7515,26.8029,79100.0
2010-02-22 09:50:00,31.28,31.35,31.27,31.34,123500.0,26.8029,26.8629,26.7944,26.8543,123500.0
2010-02-22 09:55:00,31.33,31.41,31.32,31.4,132700.0,26.8458,26.9143,26.8372,26.9058,132700.0
2010-02-22 10:00:00,31.4,31.41,31.29,31.3,172600.0,26.9058,26.9143,26.8115,26.8201,172600.0
2010-02-22 10:05:00,31.29,31.33,31.26,31.26,115100.0,26.8115,26.8458,26.7858,26.7858,115100.0
2010-02-22 10:10:00,31.26,31.31,31.25,31.3,73900.0,26.7858,26.8286,26.7772,26.8201,73900.0
2010-02-22 10:15:00,31.29,31.35,31.28,31.29,48700.0,26.8115,26.8629,26.8029,26.8115,48700.0
2010-02-22 10:20:00,31.29,31.33,31.28,31.33,93100.0,26.8115,26.8458,26.8029,26.8458,93100.0
2010-02-22 10:25:00,31.33,31.38,31.33,31.37,79900.0,26.8458,26.8886,26.8458,26.88,79900.0
2010-02-22 10:30:00,31.38,31.43,31.37,31.42,85300.0,26.8886,26.9315,26.88,26.9229,85300.0
2010-02-22 10:35:00,31.41,31.45,31.4,31.44,124200.0,26.9143,26.9486,26.9058,26.94,124200.0
2010-02-22 10:40:00,31.45,31.47,31.43,31.43,96700.0,26.9486,26.9657,26.9315,26.9315,96700.0
2010-02-22 10:45:00,31.43,31.46,31.36,31.38,121600.0,26.9315,26.9572,26.8715,26.8886,121600.0
2010-02-22 10:50:00,31.38,31.38,31.32,31.34,59700.0,26.8886,26.8886,26.8372,26.8543,59700.0
2010-02-22 10:55:00,31.34,31.34,31.29,31.29,63100.0,26.8543,26.8543,26.8115,26.8115,63100.0
2010-02-22 11:00:00,31.29,31.31,31.28,31.28,50200.0,26.8115,26.8286,26.8029,26.8029,50200.0
2010-02-22 11:05:00,31.29,31.3,31.24,31.25,71000.0,26.8115,26.8201,26.7687,26.7772,71000.0
2010-02-22 11:10:00,31.24,31.25,31.2,31.2,74100.0,26.7687,26.7772,26.7344,26.7344,74100.0
2010-02-22 11:15:00,31.2,31.27,31.18,31.27,82200.0,26.7344,26.7944,26.7172,26.7944,82200.0
2010-02-22 11:20:00,31.27,31.29,31.25,31.27,52000.0,26.7944,26.8115,26.7772,26.7944,52000.0
2010-02-22 11:25:00,31.26,31.27,31.24,31.26,86600.0,26.7858,26.7944,26.7687,26.7858,86600.0
2010-02-22 11:30:00,31.25,31.28,31.25,31.26,47100.0,26.7772,26.8029,26.7772,26.7858,47100.0
2010-02-22 11:35:00,31.26,31.29,31.24,31.28,65000.0,26.7858,26.8115,26.7687,26.8029,65000.0
2010-02-22 11:40:00,31.28,31.36,31.28,31.34,83600.0,26.8029,26.8715,26.8029,26.8543,83600.0
2010-02-22 11:45:00,31.34,31.35,31.29,31.3,47300.0,26.8543,26.8629,26.8115,26.8201,47300.0
2010-02-22 11:50:00,31.29,31.3,31.27,31.27,57500.0,26.8115,26.8201,26.7944,26.7944,57500.0
2010-02-22 11:55:00,31.27,31.32,31.26,31.3,35200.0,26.7944,26.8372,26.7858,26.8201,35200.0
2010-02-22 12:00:00,31.31,31.34,31.3,31.34,51000.0,26.8286,26.8543,26.8201,26.8543,51000.0
2010-02-22 12:05:00,31.33,31.35,31.31,31.33,25900.0,26.8458,26.8629,26.8286,26.8458,25900.0
2010-02-22 12:10:00,31.33,31.34,31.3,31.33,41500.0,26.8458,26.8543,26.8201,26.8458,41500.0
2010-02-22 12:15:00,31.33,31.33,31.29,31.29,87900.0,26.8458,26.8458,26.8115,26.8115,87900.0
2010-02-22 12:20:00,31.3,31.31,31.27,31.27,43800.0,26.8201,26.8286,26.7944,26.7944,43800.0
2010-02-22 12:25:00,31.27,31.28,31.26,31.27,41200.0,26.7944,26.8029,26.7858,26.7944,41200.0
2010-02-22 12:30:00,31.27,31.3,31.23,31.23,162700.0,26.7944,26.8201,26.7601,26.7601,162700.0
2010-02-22 12:35:00,31.23,31.3,31.23,31.28,95300.0,26.7601,26.8201,26.7601,26.8029,95300.0
2010-02-22 12:40:00,31.29,31.29,31.26,31.26,56400.0,26.8115,26.8115,26.7858,26.7858,56400.0
2010-02-22 12:45:00,31.27,31.3,31.25,31.26,138700.0,26.7944,26.8201,26.7772,26.7858,138700.0
2010-02-22 12:50:00,31.26,31.27,31.25,31.27,67400.0,26.7858,26.7944,26.7772,26.7944,67400.0
2010-02-22 12:55:00,31.28,31.28,31.24,31.24,107800.0,26.8029,26.8029,26.7687,26.7687,107800.0
2010-02-22 13:00:00,31.25,31.25,31.23,31.24,33400.0,26.7772,26.7772,26.7601,26.7687,33400.0
2010-02-22 13:05:00,31.23,31.24,31.2,31.22,51900.0,26.7601,26.7687,26.7344,26.7515,51900.0
2010-02-22 13:10:00,31.22,31.22,31.2,31.21,46800.0,26.7515,26.7515,26.7344,26.7429,46800.0
2010-02-22 13:15:00,31.2,31.21,31.2,31.2,35500.0,26.7344,26.7429,26.7344,26.7344,35500.0
2010-02-22 13:20:00,31.2,31.22,31.19,31.2,73200.0,26.7344,26.7515,26.7258,26.7344,73200.0
2010-02-22 13:25:00,31.2,31.24,31.19,31.23,223100.0,26.7344,26.7687,26.7258,26.7601,223100.0
2010-02-22 13:30:00,31.22,31.23,31.2,31.21,42600.0,26.7515,26.7601,26.7344,26.7429,42600.0
2010-02-22 13:35:00,31.21,31.23,31.21,31.21,25600.0,26.7429,26.7601,26.7429,26.7429,25600.0
2010-02-22 13:40:00,31.21,31.25,31.21,31.23,113100.0,26.7429,26.7772,26.7429,26.7601,113100.0
2010-02-22 13:45:00,31.23,31.27,31.23,31.25,97700.0,26.7601,26.7944,26.7601,26.7772,97700.0
2010-02-22 13:50:00,31.24,31.26,31.22,31.26,63600.0,26.7687,26.7858,26.7515,26.7858,63600.0
2010-02-22 13:55:00,31.25,31.25,31.19,31.2,110900.0,26.7772,26.7772,26.7258,26.7344,110900.0
2010-02-22 14:00:00,31.2,31.2,31.18,31.18,60300.0,26.7344,26.7344,26.7172,26.7172,60300.0
2010-02-22 14:05:00,31.19,31.19,31.16,31.16,31800.0,26.7258,26.7258,26.7001,26.7001,31800.0
2010-02-22 14:10:00,31.16,31.17,31.13,31.13,60900.0,26.7001,26.7087,26.6744,26.6744,60900.0
2010-02-22 14:15:00,31.13,31.15,31.12,31.13,100900.0,26.6744,26.6915,26.6658,26.6744,100900.0
2010-02-22 14:20:00,31.14,31.2,31.13,31.2,95500.0,26.683,26.7344,26.6744,26.7344,95500.0
2010-02-22 14:25:00,31.19,31.2,31.16,31.16,34200.0,26.7258,26.7344,26.7001,26.7001,34200.0
2010-02-22 14:30:00,31.16,31.2,31.16,31.17,101300.0,26.7001,26.7344,26.7001,26.7087,101300.0
2010-02-22 14:35:00,31.17,31.17,31.14,31.14,31900.0,26.7087,26.7087,26.683,26.683,31900.0
2010-02-22 14:40:00,31.14,31.16,31.12,31.15,85800.0,26.683,26.7001,26.6658,26.6915,85800.0
2010-02-22 14:45:00,31.16,31.16,31.13,31.13,57100.0,26.7001,26.7001,26.6744,26.6744,57100.0
2010-02-22 14:50:00,31.13,31.17,31.13,31.15,60500.0,26.6744,26.7087,26.6744,26.6915,60500.0
2010-02-22 14:55:00,31.15,31.16,31.12,31.12,55200.0,26.6915,26.7001,26.6658,26.6658,55200.0
2010-02-22 15:00:00,31.13,31.14,31.12,31.14,64100.0,26.6744,26.683,26.6658,26.683,64100.0
2010-02-22 15:05:00,31.13,31.15,31.13,31.14,42300.0,26.6744,26.6915,26.6744,26.683,42300.0
2010-02-22 15:10:00,31.14,31.16,31.14,31.16,91700.0,26.683,26.7001,26.683,26.7001,91700.0
2010-02-22 15:15:00,31.16,31.17,31.15,31.16,56400.0,26.7001,26.7087,26.6915,26.7001,56400.0
2010-02-22 15:20:00,31.16,31.17,31.13,31.14,91900.0,26.7001,26.7087,26.6744,26.683,91900.0
2010-02-22 15:25:00,31.14,31.15,31.14,31.14,30100.0,26.683,26.6915,26.683,26.683,30100.0
2010-02-22 15:30:00,31.14,31.15,31.12,31.12,72400.0,26.683,26.6915,26.6658,26.6658,72400.0
2010-02-22 15:35:00,31.13,31.16,31.12,31.14,115100.0,26.6744,26.7001,26.6658,26.683,115100.0
2010-02-22 15:40:00,31.15,31.15,31.07,31.07,164600.0,26.6915,26.6915,26.623,26.623,164600.0
2010-02-22 15:45:00,31.07,31.09,31.06,31.07,144200.0,26.623,26.6401,26.6144,26.623,144200.0
2010-02-22 15:50:00,31.07,31.09,31.06,31.09,145200.0,26.623,26.6401,26.6144,26.6401,145200.0
2010-02-22 15:55:00,31.08,31.11,31.08,31.11,346400.0,26.6316,26.6573,26.6316,26.6573,346400.0
2010-02-23 09:30:00,31.03,31.06,30.93,30.99,221400.0,26.5887,26.6144,26.503,26.5544,221400.0
2010-02-23 09:35:00,30.99,31.06,30.94,31.04,212100.0,26.5544,26.6144,26.5116,26.5973,212100.0
2010-02-23 09:40:00,31.04,31.23,31.03,31.23,201600.0,26.5973,26.7601,26.5887,26.7601,201600.0
2010-02-23 09:45:00,31.23,31.27,31.22,31.24,145100.0,26.7601,26.7944,26.7515,26.7687,145100.0
2010-02-23 09:50:00,31.25,31.25,31.18,31.22,156200.0,26.7772,26.7772,26.7172,26.7515,156200.0
2010-02-23 09:55:00,31.23,31.25,31.14,31.19,194800.0,26.7601,26.7772,26.683,26.7258,194800.0
2010-02-23 10:00:00,31.22,31.22,31.01,31.06,528400.0,26.7515,26.7515,26.5716,26.6144,528400.0
2010-02-23 10:05:00,31.07,31.08,31.03,31.06,141300.0,26.623,26.6316,26.5887,26.6144,141300.0
2010-02-23 10:10:00,31.05,31.05,30.98,30.99,270000.0,26.6058,26.6058,26.5459,26.5544,270000.0
2010-02-23 10:15:00,30.99,31.05,30.93,31.0,467300.0,26.5544,26.6058,26.503,26.563,467300.0
2010-02-23 10:20:00,31.0,31.0,30.94,30.97,253900.0,26.563,26.563,26.5116,26.5373,253900.0
2010-02-23 10:25:00,30.98,31.05,30.93,31.0,313700.0,26.5459,26.6058,26.503,26.563,313700.0
2010-02-23 10:30:00,31.0,31.05,31.0,31.04,187400.0,26.563,26.6058,26.563,26.5973,187400.0
2010-02-23 10:35:00,31.04,31.06,31.02,31.03,191500.0,26.5973,26.6144,26.5801,26.5887,191500.0
2010-02-23 10:40:00,31.03,31.03,30.98,30.99,152300.0,26.5887,26.5887,26.5459,26.5544,152300.0
2010-02-23 10:45:00,30.99,31.02,30.99,31.01,96900.0,26.5544,26.5801,26.5544,26.5716,96900.0
2010-02-23 10:50:00,31.01,31.01,30.98,30.98,89700.0,26.5716,26.5716,26.5459,26.5459,89700.0
2010-02-23 10:55:00,30.98,31.03,30.98,31.01,137600.0,26.5459,26.5887,26.5459,26.5716,137600.0
2010-02-23 11:00:00,31.02,31.09,31.0,31.08,228200.0,26.5801,26.6401,26.563,26.6316,228200.0
2010-02-23 11:05:00,31.08,31.09,31.07,31.09,146700.0,26.6316,26.6401,26.623,26.6401,146700.0
2010-02-23 11:10:00,31.08,31.09,31.04,31.07,78600.0,26.6316,26.6401,26.5973,26.623,78600.0
2010-02-23 11:15:00,31.07,31.07,30.98,31.0,136900.0,26.623,26.623,26.5459,26.563,136900.0
2010-02-23 11:20:00,30.99,31.05,30.99,31.03,40200.0,26.5544,26.6058,26.5544,26.5887,40200.0
2010-02-23 11:25:00,31.04,31.05,31.01,31.04,77000.0,26.5973,26.6058,26.5716,26.5973,77000.0
2010-02-23 11:30:00,31.05,31.06,31.02,31.04,64900.0,26.6058,26.6144,26.5801,26.5973,64900.0
2010-02-23 11:35:00,31.04,31.08,31.02,31.03,90200.0,26.5973,26.6316,26.5801,26.5887,90200.0
2010-02-23 11:40:00,31.03,31.07,31.01,31.07,172600.0,26.5887,26.623,26.5716,26.623,172600.0
2010-02-23 11:45:00,31.07,31.08,31.03,31.07,42600.0,26.623,26.6316,26.5887,26.623,42600.0
2010-02-23 11:50:00,31.08,31.08,31.0,31.02,116200.0,26.6316,26.6316,26.563,26.5801,116200.0
2010-02-23 11:55:00,31.02,31.03,30.98,31.0,112200.0,26.5801,26.5887,26.5459,26.563,112200.0
2010-02-23 12:00:00,30.99,31.0,30.94,30.99,113100.0,26.5544,26.563,26.5116,26.5544,113100.0
2010-02-23 12:05:00,30.98,30.99,30.95,30.99,49500.0,26.5459,26.5544,26.5202,26.5544,49500.0
2010-02-23 12:10:00,30.96,31.0,30.96,30.99,43400.0,26.5287,26.563,26.5287,26.5544,43400.0
2010-02-23 12:15:00,30.99,31.0,30.96,30.96,95000.0,26.5544,26.563,26.5287,26.5287,95000.0
2010-02-23 12:20:00,30.97,30.97,30.91,30.92,110200.0,26.5373,26.5373,26.4859,26.4945,110200.0
2010-02-23 12:25:00,30.92,30.93,30.88,30.91,88100.0,26.4945,26.503,26.4602,26.4859,88100.0
2010-02-23 12:30:00,30.91,30.93,30.89,30.92,77800.0,26.4859,26.503,26.4687,26.4945,77800.0
2010-02-23 12:35:00,30.91,30.92,30.88,30.92,89100.0,26.4859,26.4945,26.4602,26.4945,89100.0
2010-02-23 12:40:00,30.92,30.92,30.88,30.89,51600.0,26.4945,26.4945,26.4602,26.4687,51600.0
2010-02-23 12:45:00,30.89,30.91,30.88,30.9,96100.0,26.4687,26.4859,26.4602,26.4773,96100.0
2010-02-23 12:50:00,30.91,30.92,30.88,30.9,60400.0,26.4859,26.4945,26.4602,26.4773,60400.0
2010-02-23 12:55:00,30.9,30.94,30.89,30.94,53100.0,26.4773,26.5116,26.4687,26.5116,53100.0
2010-02-23 13:00:00,30.93,30.95,30.92,30.93,78900.0,26.503,26.5202,26.4945,26.503,78900.0
2010-02-23 13:05:00,30.93,30.95,30.92,30.94,69200.0,26.503,26.5202,26.4945,26.5116,69200.0
2010-02-23 13:10:00,30.93,30.96,30.93,30.94,43200.0,26.503,26.5287,26.503,26.5116,43200.0
2010-02-23 13:15:00,30.94,30.95,30.92,30.94,63400.0,26.5116,26.5202,26.4945,26.5116,63400.0
2010-02-23 13:20:00,30.94,30.95,30.93,30.94,19500.0,26.5116,26.5202,26.503,26.5116,19500.0
2010-02-23 13:25:00,30.94,30.96,30.94,30.95,45700.0,26.5116,26.5287,26.5116,26.5202,45700.0
2010-02-23 13:30:00,30.95,30.96,30.92,30.93,57500.0,26.5202,26.5287,26.4945,26.503,57500.0
2010-02-23 13:35:00,30.93,30.94,30.91,30.92,40100.0,26.503,26.5116,26.4859,26.4945,40100.0
2010-02-23 13:40:00,30.92,30.93,30.89,30.89,79500.0,26.4945,26.503,26.4687,26.4687,79500.0
2010-02-23 13:45:00,30.89,30.93,30.88,30.9,91500.0,26.4687,26.503,26.4602,26.4773,91500.0
2010-02-23 13:50:00,30.9,30.93,30.89,30.92,59900.0,26.4773,26.503,26.4687,26.4945,59900.0
2010-02-23 13:55:00,30.92,30.93,30.88,30.9,78400.0,26.4945,26.503,26.4602,26.4773,78400.0
2010-02-23 14:00:00,30.91,30.92,30.86,30.91,106500.0,26.4859,26.4945,26.443,26.4859,106500.0
2010-02-23 14:05:00,30.91,30.92,30.89,30.91,56500.0,26.4859,26.4945,26.4687,26.4859,56500.0
2010-02-23 14:10:00,30.91,30.94,30.9,30.9,87700.0,26.4859,26.5116,26.4773,26.4773,87700.0
2010-02-23 14:15:00,30.91,30.94,30.91,30.92,88000.0,26.4859,26.5116,26.4859,26.4945,88000.0
2010-02-23 14:20:00,30.92,30.95,30.92,30.93,68500.0,26.4945,26.5202,26.4945,26.503,68500.0
2010-02-23 14:25:00,30.93,30.96,30.93,30.94,74500.0,26.503,26.5287,26.503,26.5116,74500.0
2010-02-23 14:30:00,30.94,30.96,30.9,30.93,99700.0,26.5116,26.5287,26.4773,26.503,99700.0
2010-02-23 14:35:00,30.94,31.0,30.93,30.99,119900.0,26.5116,26.563,26.503,26.5544,119900.0
2010-02-23 14:40:00,30.98,31.0,30.96,30.98,67900.0,26.5459,26.563,26.5287,26.5459,67900.0
2010-02-23 14:45:00,30.98,31.0,30.97,30.99,66600.0,26.5459,26.563,26.5373,26.5544,66600.0
2010-02-23 14:50:00,30.98,31.01,30.98,30.99,53100.0,26.5459,26.5716,26.5459,26.5544,53100.0
2010-02-23 14:55:00,31.0,31.0,30.97,30.98,93200.0,26.563,26.563,26.5373,26.5459,93200.0
2010-02-23 15:00:00,30.97,31.0,30.96,30.96,103800.0,26.5373,26.563,26.5287,26.5287,103800.0
2010-02-23 15:05:00,30.96,30.98,30.95,30.96,71400.0,26.5287,26.5459,26.5202,26.5287,71400.0
2010-02-23 15:10:00,30.95,31.0,30.95,30.99,93000.0,26.5202,26.563,26.5202,26.5544,93000.0
2010-02-23 15:15:00,30.99,31.0,30.98,31.0,109600.0,26.5544,26.563,26.5459,26.563,109600.0
2010-02-23 15:20:00,31.0,31.0,30.97,30.99,77500.0,26.563,26.563,26.5373,26.5544,77500.0
2010-02-23 15:25:00,30.99,30.99,30.95,30.97,96600.0,26.5544,26.5544,26.5202,26.5373,96600.0
2010-02-23 15:30:00,30.97,30.97,30.93,30.93,128600.0,26.5373,26.5373,26.503,26.503,128600.0
2010-02-23 15:35:00,30.94,30.98,30.93,30.98,148200.0,26.5116,26.5459,26.503,26.5459,148200.0
2010-02-23 15:40:00,30.98,30.99,30.95,30.95,176400.0,26.5459,26.5544,26.5202,26.5202,176400.0
2010-02-23 15:45:00,30.94,30.96,30.91,30.93,183800.0,26.5116,26.5287,26.4859,26.503,183800.0
2010-02-23 15:50:00,30.92,30.93,30.89,30.92,208700.0,26.4945,26.503,26.4687,26.4945,208700.0
2010-02-23 15:55:00,30.92,30.93,30.88,30.91,402000.0,26.4945,26.503,26.4602,26.4859,402000.0
2010-02-24 09:30:00,31.0,31.2,31.0,31.14,234800.0,26.563,26.7344,26.563,26.683,234800.0
2010-02-24 09:35:00,31.14,31.17,31.03,31.09,223100.0,26.683,26.7087,26.5887,26.6401,223100.0
2010-02-24 09:40:00,31.1,31.17,31.1,31.17,81100.0,26.6487,26.7087,26.6487,26.7087,81100.0
2010-02-24 09:45:00,31.18,31.25,31.18,31.25,207000.0,26.7172,26.7772,26.7172,26.7772,207000.0
2010-02-24 09:50:00,31.25,31.28,31.22,31.28,158400.0,26.7772,26.8029,26.7515,26.8029,158400.0
2010-02-24 09:55:00,31.27,31.29,31.24,31.25,70700.0,26.7944,26.8115,26.7687,26.7772,70700.0
2010-02-24 10:00:00,31.25,31.29,31.16,31.25,447700.0,26.7772,26.8115,26.7001,26.7772,447700.0
2010-02-24 10:05:00,31.25,31.26,31.13,31.14,294300.0,26.7772,26.7858,26.6744,26.683,294300.0
2010-02-24 10:10:00,31.14,31.19,31.1,31.19,172300.0,26.683,26.7258,26.6487,26.7258,172300.0
2010-02-24 10:15:00,31.19,31.19,31.09,31.11,152100.0,26.7258,26.7258,26.6401,26.6573,152100.0
2010-02-24 10:20:00,31.1,31.1,31.01,31.04,230400.0,26.6487,26.6487,26.5716,26.5973,230400.0
2010-02-24 10:25:00,31.05,31.15,31.04,31.14,270800.0,26.6058,26.6915,26.5973,26.683,270800.0
2010-02-24 10:30:00,31.14,31.23,31.12,31.22,280000.0,26.683,26.7601,26.6658,26.7515,280000.0
2010-02-24 10:35:00,31.21,31.34,31.2,31.33,205600.0,26.7429,26.8543,26.7344,26.8458,205600.0
2010-02-24 10:40:00,31.34,31.38,31.29,31.3,337000.0,26.8543,26.8886,26.8115,26.8201,337000.0
2010-02-24 10:45:00,31.3,31.45,31.29,31.44,454400.0,26.8201,26.9486,26.8115,26.94,454400.0
2010-02-24 10:50:00,31.44,31.49,31.44,31.45,163200.0,26.94,26.9829,26.94,26.9486,163200.0
2010-02-24 10:55:00,31.45,31.5,31.43,31.43,263700.0,26.9486,26.9914,26.9315,26.9315,263700.0
2010-02-24 11:00:00,31.43,31.45,31.35,31.41,331700.0,26.9315,26.9486,26.8629,26.9143,331700.0
2010-02-24 11:05:00,31.42,31.47,31.41,31.44,261000.0,26.9229,26.9657,26.9143,26.94,261000.0
2010-02-24 11:10:00,31.45,31.47,31.42,31.42,156900.0,26.9486,26.9657,26.9229,26.9229,156900.0
2010-02-24 11:15:00,31.43,31.44,31.36,31.36,291800.0,26.9315,26.94,26.8715,26.8715,291800.0
2010-02-24 11:20:00,31.35,31.37,31.31,31.33,127700.0,26.8629,26.88,26.8286,26.8458,127700.0
2010-02-24 11:25:00,31.33,31.38,31.31,31.36,298700.0,26.8458,26.8886,26.8286,26.8715,298700.0
2010-02-24 11:30:00,31.36,31.38,31.33,31.36,154300.0,26.8715,26.8886,26.8458,26.8715,154300.0
2010-02-24 11:35:00,31.36,31.36,31.27,31.27,183700.0,26.8715,26.8715,26.7944,26.7944,183700.0
2010-02-24 11:40:00,31.27,31.28,31.23,31.24,120600.0,26.7944,26.8029,26.7601,26.7687,120600.0
2010-02-24 11:45:00,31.24,31.31,31.24,31.28,115600.0,26.7687,26.8286,26.7687,26.8029,115600.0
2010-02-24 11:50:00,31.29,31.33,31.27,31.33,53100.0,26.8115,26.8458,26.7944,26.8458,53100.0
2010-02-24 11:55:00,31.33,31.38,31.33,31.36,152400.0,26.8458,26.8886,26.8458,26.8715,152400.0
2010-02-24 12:00:00,31.36,31.38,31.34,31.35,132100.0,26.8715,26.8886,26.8543,26.8629,132100.0
2010-02-24 12:05:00,31.34,31.35,31.3,31.33,71700.0,26.8543,26.8629,26.8201,26.8458,71700.0
2010-02-24 12:10:00,31.32,31.37,31.32,31.37,39400.0,26.8372,26.88,26.8372,26.88,39400.0
2010-02-24 12:15:00,31.37,31.42,31.36,31.41,72500.0,26.88,26.9229,26.8715,26.9143,72500.0
2010-02-24 12:20:00,31.4,31.43,31.4,31.41,86700.0,26.9058,26.9315,26.9058,26.9143,86700.0
2010-02-24 12:25:00,31.41,31.44,31.39,31.4,66400.0,26.9143,26.94,26.8972,26.9058,66400.0
2010-02-24 12:30:00,31.41,31.41,31.35,31.4,80300.0,26.9143,26.9143,26.8629,26.9058,80300.0
2010-02-24 12:35:00,31.41,31.41,31.34,31.35,43500.0,26.9143,26.9143,26.8543,26.8629,43500.0
2010-02-24 12:40:00,31.34,31.4,31.34,31.4,39300.0,26.8543,26.9058,26.8543,26.9058,39300.0
2010-02-24 12:45:00,31.4,31.41,31.38,31.39,42300.0,26.9058,26.9143,26.8886,26.8972,42300.0
2010-02-24 12:50:00,31.39,31.41,31.38,31.41,87700.0,26.8972,26.9143,26.8886,26.9143,87700.0
2010-02-24 12:55:00,31.41,31.44,31.39,31.42,150400.0,26.9143,26.94,26.8972,26.9229,150400.0
2010-02-24 13:00:00,31.42,31.45,31.42,31.45,87600.0,26.9229,26.9486,26.9229,26.9486,87600.0
2010-02-24 13:05:00,31.44,31.45,31.41,31.43,66500.0,26.94,26.9486,26.9143,26.9315,66500.0
2010-02-24 13:10:00,31.42,31.46,31.42,31.43,46300.0,26.9229,26.9572,26.9229,26.9315,46300.0
2010-02-24 13:15:00,31.44,31.5,31.43,31.49,120100.0,26.94,26.9914,26.9315,26.9829,120100.0
2010-02-24 13:20:00,31.48,31.5,31.47,31.49,114200.0,26.9743,26.9914,26.9657,26.9829,114200.0
2010-02-24 13:25:00,31.48,31.5,31.47,31.48,55000.0,26.9743,26.9914,26.9657,26.9743,55000.0
2010-02-24 13:30:00,31.48,31.5,31.47,31.47,62300.0,26.9743,26.9914,26.9657,26.9657,62300.0
2010-02-24 13:35:00,31.46,31.48,31.46,31.47,53400.0,26.9572,26.9743,26.9572,26.9657,53400.0
2010-02-24 13:40:00,31.47,31.47,31.4,31.42,98700.0,26.9657,26.9657,26.9058,26.9229,98700.0
2010-02-24 13:45:00,31.42,31.45,31.41,31.45,29300.0,26.9229,26.9486,26.9143,26.9486,29300.0
2010-02-24 13:50:00,31.45,31.47,31.44,31.46,53000.0,26.9486,26.9657,26.94,26.9572,53000.0
2010-02-24 13:55:00,31.46,31.47,31.45,31.46,52000.0,26.9572,26.9657,26.9486,26.9572,52000.0
2010-02-24 14:00:00,31.47,31.47,31.44,31.44,50300.0,26.9657,26.9657,26.94,26.94,50300.0
2010-02-24 14:05:00,31.44,31.45,31.42,31.42,85800.0,26.94,26.9486,26.9229,26.9229,85800.0
2010-02-24 14:10:00,31.42,31.43,31.38,31.39,112500.0,26.9229,26.9315,26.8886,26.8972,112500.0
2010-02-24 14:15:00,31.39,31.41,31.38,31.4,72400.0,26.8972,26.9143,26.8886,26.9058,72400.0
2010-02-24 14:20:00,31.4,31.43,31.39,31.42,114000.0,26.9058,26.9315,26.8972,26.9229,114000.0
2010-02-24 14:25:00,31.42,31.43,31.4,31.42,93000.0,26.9229,26.9315,26.9058,26.9229,93000.0
2010-02-24 14:30:00,31.41,31.42,31.35,31.35,129000.0,26.9143,26.9229,26.8629,26.8629,129000.0
2010-02-24 14:35:00,31.35,31.37,31.32,31.35,137800.0,26.8629,26.88,26.8372,26.8629,137800.0
2010-02-24 14:40:00,31.34,31.37,31.3,31.36,105300.0,26.8543,26.88,26.8201,26.8715,105300.0
2010-02-24 14:45:00,31.36,31.38,31.32,31.37,68000.0,26.8715,26.8886,26.8372,26.88,68000.0
2010-02-24 14:50:00,31.37,31.38,31.34,31.36,108200.0,26.88,26.8886,26.8543,26.8715,108200.0
2010-02-24 14:55:00,31.36,31.4,31.35,31.36,43700.0,26.8715,26.9058,26.8629,26.8715,43700.0
2010-02-24 15:00:00,31.36,31.37,31.31,31.34,96100.0,26.8715,26.88,26.8286,26.8543,96100.0
2010-02-24 15:05:00,31.34,31.35,31.33,31.34,57700.0,26.8543,26.8629,26.8458,26.8543,57700.0
2010-02-24 15:10:00,31.34,31.39,31.34,31.36,143100.0,26.8543,26.8972,26.8543,26.8715,143100.0
2010-02-24 15:15:00,31.36,31.37,31.33,31.33,86300.0,26.8715,26.88,26.8458,26.8458,86300.0
2010-02-24 15:20:00,31.33,31.35,31.31,31.33,127000.0,26.8458,26.8629,26.8286,26.8458,127000.0
2010-02-24 15:25:00,31.33,31.35,31.32,31.34,74800.0,26.8458,26.8629,26.8372,26.8543,74800.0
2010-02-24 15:30:00,31.35,31.35,31.31,31.34,143800.0,26.8629,26.8629,26.8286,26.8543,143800.0
2010-02-24 15:35:00,31.35,31.39,31.34,31.36,169400.0,26.8629,26.8972,26.8543,26.8715,169400.0
2010-02-24 15:40:00,31.36,31.39,31.34,31.34,112400.0,26.8715,26.8972,26.8543,26.8543,112400.0
2010-02-24 15:45:00,31.35,31.4,31.34,31.39,177700.0,26.8629,26.9058,26.8543,26.8972,177700.0
2010-02-24 15:50:00,31.39,31.41,31.38,31.39,209700.0,26.8972,26.9143,26.8886,26.8972,209700.0
2010-02-24 15:55:00,31.4,31.41,31.38,31.4,422200.0,26.9058,26.9143,26.8886,26.9058,422200.0
2010-02-25 09:30:00,30.86,30.96,30.85,30.95,332100.0,26.443,26.5287,26.4345,26.5202,332100.0
2010-02-25 09:35:00,30.94,31.09,30.92,31.07,206200.0,26.5116,26.6401,26.4945,26.623,206200.0
2010-02-25 09:40:00,31.07,31.25,31.05,31.15,277400.0,26.623,26.7772,26.6058,26.6915,277400.0
2010-02-25 09:45:00,31.15,31.16,31.05,31.09,119100.0,26.6915,26.7001,26.6058,26.6401,119100.0
2010-02-25 09:50:00,31.09,31.13,31.06,31.11,116100.0,26.6401,26.6744,26.6144,26.6573,116100.0
2010-02-25 09:55:00,31.12,31.14,31.07,31.07,133900.0,26.6658,26.683,26.623,26.623,133900.0
2010-02-25 10:00:00,31.06,31.07,31.0,31.07,162000.0,26.6144,26.623,26.563,26.623,162000.0
2010-02-25 10:05:00,31.07,31.12,31.05,31.07,220900.0,26.623,26.6658,26.6058,26.623,220900.0
2010-02-25 10:10:00,31.07,31.08,31.04,31.05,90000.0,26.623,26.6316,26.5973,26.6058,90000.0
2010-02-25 10:15:00,31.05,31.09,31.01,31.07,184900.0,26.6058,26.6401,26.5716,26.623,184900.0
2010-02-25 10:20:00,31.07,31.1,31.06,31.08,102500.0,26.623,26.6487,26.6144,26.6316,102500.0
2010-02-25 10:25:00,31.08,31.1,31.05,31.1,116400.0,26.6316,26.6487,26.6058,26.6487,116400.0
2010-02-25 10:30:00,31.09,31.13,31.07,31.11,113800.0,26.6401,26.6744,26.623,26.6573,113800.0
2010-02-25 10:35:00,31.1,31.12,31.08,31.12,227400.0,26.6487,26.6658,26.6316,26.6658,227400.0
2010-02-25 10:40:00,31.11,31.15,31.08,31.13,132000.0,26.6573,26.6915,26.6316,26.6744,132000.0
2010-02-25 10:45:00,31.13,31.16,31.11,31.14,104100.0,26.6744,26.7001,26.6573,26.683,104100.0
2010-02-25 10:50:00,31.13,31.18,31.12,31.16,122800.0,26.6744,26.7172,26.6658,26.7001,122800.0
2010-02-25 10:55:00,31.15,31.17,31.11,31.12,87400.0,26.6915,26.7087,26.6573,26.6658,87400.0
2010-02-25 11:00:00,31.12,31.14,31.08,31.08,67000.0,26.6658,26.683,26.6316,26.6316,67000.0
2010-02-25 11:05:00,31.07,31.14,31.07,31.12,101800.0,26.623,26.683,26.623,26.6658,101800.0
2010-02-25 11:10:00,31.12,31.13,31.09,31.09,78300.0,26.6658,26.6744,26.6401,26.6401,78300.0
2010-02-25 11:15:00,31.09,31.12,31.08,31.11,114300.0,26.6401,26.6658,26.6316,26.6573,114300.0
2010-02-25 11:20:00,31.11,31.15,31.08,31.11,113100.0,26.6573,26.6915,26.6316,26.6573,113100.0
2010-02-25 11:25:00,31.12,31.15,31.12,31.13,68300.0,26.6658,26.6915,26.6658,26.6744,68300.0
2010-02-25 11:30:00,31.12,31.13,31.05,31.08,151900.0,26.6658,26.6744,26.6058,26.6316,151900.0
2010-02-25 11:35:00,31.08,31.11,31.04,31.05,109300.0,26.6316,26.6573,26.5973,26.6058,109300.0
2010-02-25 11:40:00,31.05,31.1,31.04,31.09,122800.0,26.6058,26.6487,26.5973,26.6401,122800.0
2010-02-25 11:45:00,31.08,31.09,31.05,31.07,92300.0,26.6316,26.6401,26.6058,26.623,92300.0
2010-02-25 11:50:00,31.08,31.09,31.0,31.0,69900.0,26.6316,26.6401,26.563,26.563,69900.0
2010-02-25 11:55:00,30.99,31.06,30.98,31.06,96900.0,26.5544,26.6144,26.5459,26.6144,96900.0
2010-02-25 12:00:00,31.06,31.08,31.02,31.04,96600.0,26.6144,26.6316,26.5801,26.5973,96600.0
2010-02-25 12:05:00,31.04,31.09,31.04,31.07,88900.0,26.5973,26.6401,26.5973,26.623,88900.0
2010-02-25 12:10:00,31.07,31.09,31.06,31.09,111400.0,26.623,26.6401,26.6144,26.6401,111400.0
2010-02-25 12:15:00,31.08,31.11,31.08,31.09,56900.0,26.6316,26.6573,26.6316,26.6401,56900.0
2010-02-25 12:20:00,31.09,31.11,31.08,31.09,54800.0,26.6401,26.6573,26.6316,26.6401,54800.0
2010-02-25 12:25:00,31.09,31.09,31.05,31.09,69300.0,26.6401,26.6401,26.6058,26.6401,69300.0
2010-02-25 12:30:00,31.08,31.12,31.08,31.12,57900.0,26.6316,26.6658,26.6316,26.6658,57900.0
2010-02-25 12:35:00,31.12,31.15,31.11,31.14,68600.0,26.6658,26.6915,26.6573,26.683,68600.0
2010-02-25 12:40:00,31.14,31.17,31.11,31.11,87500.0,26.683,26.7087,26.6573,26.6573,87500.0
2010-02-25 12:45:00,31.11,31.12,31.08,31.1,39500.0,26.6573,26.6658,26.6316,26.6487,39500.0
2010-02-25 12:50:00,31.1,31.15,31.1,31.15,49400.0,26.6487,26.6915,26.6487,26.6915,49400.0
2010-02-25 12:55:00,31.15,31.15,31.12,31.14,84400.0,26.6915,26.6915,26.6658,26.683,84400.0
2010-02-25 13:00:00,31.14,31.17,31.12,31.12,45700.0,26.683,26.7087,26.6658,26.6658,45700.0
2010-02-25 13:05:00,31.12,31.13,31.08,31.1,56200.0,26.6658,26.6744,26.6316,26.6487,56200.0
2010-02-25 13:10:00,31.09,31.1,31.07,31.09,44500.0,26.6401,26.6487,26.623,26.6401,44500.0
2010-02-25 13:15:00,31.1,31.1,31.07,31.09,63400.0,26.6487,26.6487,26.623,26.6401,63400.0
2010-02-25 13:20:00,31.09,31.13,31.08,31.08,65100.0,26.6401,26.6744,26.6316,26.6316,65100.0
2010-02-25 13:25:00,31.09,31.09,31.06,31.06,62700.0,26.6401,26.6401,26.6144,26.6144,62700.0
2010-02-25 13:30:00,31.06,31.09,31.05,31.07,58600.0,26.6144,26.6401,26.6058,26.623,58600.0
2010-02-25 13:35:00,31.07,31.08,31.04,31.07,77900.0,26.623,26.6316,26.5973,26.623,77900.0
2010-02-25 13:40:00,31.08,31.1,31.02,31.06,175800.0,26.6316,26.6487,26.5801,26.6144,175800.0
2010-02-25 13:45:00,31.07,31.15,31.06,31.13,175100.0,26.623,26.6915,26.6144,26.6744,175100.0
2010-02-25 13:50:00,31.13,31.21,31.13,31.18,110100.0,26.6744,26.7429,26.6744,26.7172,110100.0
2010-02-25 13:55:00,31.18,31.32,31.18,31.32,174100.0,26.7172,26.8372,26.7172,26.8372,174100.0
2010-02-25 14:00:00,31.32,31.37,31.3,31.31,249100.0,26.8372,26.88,26.8201,26.8286,249100.0
2010-02-25 14:05:00,31.31,31.35,31.28,31.28,131600.0,26.8286,26.8629,26.8029,26.8029,131600.0
2010-02-25 14:10:00,31.28,31.33,31.28,31.29,130800.0,26.8029,26.8458,26.8029,26.8115,130800.0
2010-02-25 14:15:00,31.3,31.31,31.24,31.28,76500.0,26.8201,26.8286,26.7687,26.8029,76500.0
2010-02-25 14:20:00,31.28,31.37,31.27,31.35,132200.0,26.8029,26.88,26.7944,26.8629,132200.0
2010-02-25 14:25:00,31.35,31.35,31.28,31.29,175100.0,26.8629,26.8629,26.8029,26.8115,175100.0
2010-02-25 14:30:00,31.29,31.31,31.24,31.3,136500.0,26.8115,26.8286,26.7687,26.8201,136500.0
2010-02-25 14:35:00,31.3,31.31,31.25,31.25,68400.0,26.8201,26.8286,26.7772,26.7772,68400.0
2010-02-25 14:40:00,31.24,31.28,31.24,31.27,75300.0,26.7687,26.8029,26.7687,26.7944,75300.0
2010-02-25 14:45:00,31.28,31.32,31.24,31.24,187900.0,26.8029,26.8372,26.7687,26.7687,187900.0
2010-02-25 14:50:00,31.25,31.27,31.22,31.26,62600.0,26.7772,26.7944,26.7515,26.7858,62600.0
2010-02-25 14:55:00,31.27,31.3,31.25,31.28,78800.0,26.7944,26.8201,26.7772,26.8029,78800.0
2010-02-25 15:00:00,31.27,31.29,31.23,31.24,102100.0,26.7944,26.8115,26.7601,26.7687,102100.0
2010-02-25 15:05:00,31.24,31.38,31.23,31.36,253100.0,26.7687,26.8886,26.7601,26.8715,253100.0
2010-02-25 15:10:00,31.36,31.39,31.31,31.33,207300.0,26.8715,26.8972,26.8286,26.8458,207300.0
2010-02-25 15:15:00,31.33,31.34,31.29,31.29,122600.0,26.8458,26.8543,26.8115,26.8115,122600.0
2010-02-25 15:20:00,31.3,31.3,31.26,31.29,203000.0,26.8201,26.8201,26.7858,26.8115,203000.0
2010-02-25 15:25:00,31.29,31.38,31.28,31.37,285000.0,26.8115,26.8886,26.8029,26.88,285000.0
2010-02-25 15:30:00,31.37,31.39,31.32,31.38,222400.0,26.88,26.8972,26.8372,26.8886,222400.0
2010-02-25 15:35:00,31.39,31.39,31.33,31.34,177300.0,26.8972,26.8972,26.8458,26.8543,177300.0
2010-02-25 15:40:00,31.33,31.41,31.32,31.37,255600.0,26.8458,26.9143,26.8372,26.88,255600.0
2010-02-25 15:45:00,31.36,31.41,31.35,31.35,215200.0,26.8715,26.9143,26.8629,26.8629,215200.0
2010-02-25 15:50:00,31.35,31.36,31.3,31.33,262200.0,26.8629,26.8715,26.8201,26.8458,262200.0
2010-02-25 15:55:00,31.33,31.38,31.32,31.38,387700.0,26.8458,26.8886,26.8372,26.8886,387700.0
2010-02-26 09:30:00,31.39,31.41,31.27,31.32,193800.0,26.8972,26.9143,26.7944,26.8372,193800.0
2010-02-26 09:35:00,31.32,31.38,31.27,31.29,176900.0,26.8372,26.8886,26.7944,26.8115,176900.0
2010-02-26 09:40:00,31.28,31.3,31.22,31.28,214400.0,26.8029,26.8201,26.7515,26.8029,214400.0
2010-02-26 09:45:00,31.29,31.3,31.25,31.25,70700.0,26.8115,26.8201,26.7772,26.7772,70700.0
2010-02-26 09:50:00,31.25,31.27,31.22,31.26,53200.0,26.7772,26.7944,26.7515,26.7858,53200.0
2010-02-26 09:55:00,31.26,31.31,31.25,31.25,67100.0,26.7858,26.8286,26.7772,26.7772,67100.0
2010-02-26 10:00:00,31.25,31.29,31.15,31.18,137200.0,26.7772,26.8115,26.6915,26.7172,137200.0
2010-02-26 10:05:00,31.18,31.18,31.09,31.12,139000.0,26.7172,26.7172,26.6401,26.6658,139000.0
2010-02-26 10:10:00,31.11,31.18,31.09,31.15,88500.0,26.6573,26.7172,26.6401,26.6915,88500.0
2010-02-26 10:15:00,31.14,31.22,31.14,31.22,90100.0,26.683,26.7515,26.683,26.7515,90100.0
2010-02-26 10:20:00,31.22,31.24,31.19,31.23,136500.0,26.7515,26.7687,26.7258,26.7601,136500.0
2010-02-26 10:25:00,31.23,31.25,31.19,31.23,70600.0,26.7601,26.7772,26.7258,26.7601,70600.0
2010-02-26 10:30:00,31.23,31.24,31.09,31.1,177700.0,26.7601,26.7687,26.6401,26.6487,177700.0
2010-02-26 10:35:00,31.1,31.18,31.08,31.18,376400.0,26.6487,26.7172,26.6316,26.7172,376400.0
2010-02-26 10:40:00,31.18,31.19,31.1,31.15,301700.0,26.7172,26.7258,26.6487,26.6915,301700.0
2010-02-26 10:45:00,31.15,31.15,31.05,31.05,127400.0,26.6915,26.6915,26.6058,26.6058,127400.0
2010-02-26 10:50:00,31.06,31.07,31.0,31.0,159300.0,26.6144,26.623,26.563,26.563,159300.0
2010-02-26 10:55:00,31.0,31.05,30.98,31.04,211500.0,26.563,26.6058,26.5459,26.5973,211500.0
2010-02-26 11:00:00,31.04,31.08,31.0,31.05,138100.0,26.5973,26.6316,26.563,26.6058,138100.0
2010-02-26 11:05:00,31.06,31.09,31.05,31.08,86800.0,26.6144,26.6401,26.6058,26.6316,86800.0
2010-02-26 11:10:00,31.09,31.15,31.08,31.15,69000.0,26.6401,26.6915,26.6316,26.6915,69000.0
2010-02-26 11:15:00,31.14,31.21,31.13,31.17,128600.0,26.683,26.7429,26.6744,26.7087,128600.0
2010-02-26 11:20:00,31.17,31.17,31.1,31.11,44100.0,26.7087,26.7087,26.6487,26.6573,44100.0
2010-02-26 11:25:00,31.11,31.18,31.1,31.11,52400.0,26.6573,26.7172,26.6487,26.6573,52400.0
2010-02-26 11:30:00,31.11,31.16,31.08,31.16,87100.0,26.6573,26.7001,26.6316,26.7001,87100.0
2010-02-26 11:35:00,31.16,31.2,31.15,31.19,45800.0,26.7001,26.7344,26.6915,26.7258,45800.0
2010-02-26 11:40:00,31.18,31.19,31.16,31.18,33500.0,26.7172,26.7258,26.7001,26.7172,33500.0
2010-02-26 11:45:00,31.18,31.19,31.13,31.15,79200.0,26.7172,26.7258,26.6744,26.6915,79200.0
2010-02-26 11:50:00,31.15,31.16,31.09,31.11,59200.0,26.6915,26.7001,26.6401,26.6573,59200.0
2010-02-26 11:55:00,31.12,31.16,31.12,31.15,73600.0,26.6658,26.7001,26.6658,26.6915,73600.0
2010-02-26 12:00:00,31.16,31.16,31.09,31.09,195100.0,26.7001,26.7001,26.6401,26.6401,195100.0
2010-02-26 12:05:00,31.09,31.12,31.06,31.06,88200.0,26.6401,26.6658,26.6144,26.6144,88200.0
2010-02-26 12:10:00,31.06,31.08,31.05,31.07,159400.0,26.6144,26.6316,26.6058,26.623,159400.0
2010-02-26 12:15:00,31.08,31.11,31.06,31.11,188000.0,26.6316,26.6573,26.6144,26.6573,188000.0
2010-02-26 12:20:00,31.11,31.11,31.08,31.08,76700.0,26.6573,26.6573,26.6316,26.6316,76700.0
2010-02-26 12:25:00,31.09,31.09,31.04,31.04,108500.0,26.6401,26.6401,26.5973,26.5973,108500.0
2010-02-26 12:30:00,31.05,31.05,31.04,31.04,39700.0,26.6058,26.6058,26.5973,26.5973,39700.0
2010-02-26 12:35:00,31.04,31.07,31.0,31.05,97900.0,26.5973,26.623,26.563,26.6058,97900.0
2010-02-26 12:40:00,31.05,31.07,31.02,31.04,98900.0,26.6058,26.623,26.5801,26.5973,98900.0
2010-02-26 12:45:00,31.04,31.06,31.0,31.01,90800.0,26.5973,26.6144,26.563,26.5716,90800.0
2010-02-26 12:50:00,31.01,31.04,30.98,31.02,149100.0,26.5716,26.5973,26.5459,26.5801,149100.0
2010-02-26 12:55:00,31.02,31.06,30.99,31.03,108200.0,26.5801,26.6144,26.5544,26.5887,108200.0
2010-02-26 13:00:00,31.02,31.07,31.0,31.05,187400.0,26.5801,26.623,26.563,26.6058,187400.0
2010-02-26 13:05:00,31.06,31.07,31.03,31.03,128700.0,26.6144,26.623,26.5887,26.5887,128700.0
2010-02-26 13:10:00,31.03,31.05,31.02,31.02,50800.0,26.5887,26.6058,26.5801,26.5801,50800.0
2010-02-26 13:15:00,31.02,31.04,30.99,30.99,71300.0,26.5801,26.5973,26.5544,26.5544,71300.0
2010-02-26 13:20:00,31.0,31.01,30.98,31.01,68800.0,26.563,26.5716,26.5459,26.5716,68800.0
2010-02-26 13:25:00,31.0,31.05,31.0,31.05,133300.0,26.563,26.6058,26.563,26.6058,133300.0
2010-02-26 13:30:00,31.05,31.08,31.02,31.06,142300.0,26.6058,26.6316,26.5801,26.6144,142300.0
2010-02-26 13:35:00,31.06,31.06,31.03,31.05,104400.0,26.6144,26.6144,26.5887,26.6058,104400.0
2010-02-26 13:40:00,31.06,31.07,31.05,31.05,111300.0,26.6144,26.623,26.6058,26.6058,111300.0
2010-02-26 13:45:00,31.06,31.07,31.04,31.06,147400.0,26.6144,26.623,26.5973,26.6144,147400.0
2010-02-26 13:50:00,31.05,31.1,31.05,31.1,259100.0,26.6058,26.6487,26.6058,26.6487,259100.0
2010-02-26 13:55:00,31.09,31.13,31.08,31.13,279600.0,26.6401,26.6744,26.6316,26.6744,279600.0
2010-02-26 14:00:00,31.13,31.16,31.11,31.12,228300.0,26.6744,26.7001,26.6573,26.6658,228300.0
2010-02-26 14:05:00,31.11,31.13,31.08,31.13,133400.0,26.6573,26.6744,26.6316,26.6744,133400.0
2010-02-26 14:10:00,31.13,31.14,31.12,31.14,97500.0,26.6744,26.683,26.6658,26.683,97500.0
2010-02-26 14:15:00,31.14,31.16,31.11,31.12,157800.0,26.683,26.7001,26.6573,26.6658,157800.0
2010-02-26 14:20:00,31.11,31.13,31.1,31.12,145500.0,26.6573,26.6744,26.6487,26.6658,145500.0
2010-02-26 14:25:00,31.12,31.13,31.11,31.12,192000.0,26.6658,26.6744,26.6573,26.6658,192000.0
2010-02-26 14:30:00,31.11,31.13,31.11,31.12,173600.0,26.6573,26.6744,26.6573,26.6658,173600.0
2010-02-26 14:35:00,31.12,31.13,31.08,31.09,191300.0,26.6658,26.6744,26.6316,26.6401,191300.0
2010-02-26 14:40:00,31.08,31.09,31.07,31.08,93000.0,26.6316,26.6401,26.623,26.6316,93000.0
2010-02-26 14:45:00,31.08,31.14,31.07,31.14,372800.0,26.6316,26.683,26.623,26.683,372800.0
2010-02-26 14:50:00,31.14,31.15,31.11,31.15,162900.0,26.683,26.6915,26.6573,26.6915,162900.0
2010-02-26 14:55:00,31.15,31.2,31.14,31.19,149300.0,26.6915,26.7344,26.683,26.7258,149300.0
2010-02-26 15:00:00,31.19,31.2,31.16,31.19,159500.0,26.7258,26.7344,26.7001,26.7258,159500.0
2010-02-26 15:05:00,31.18,31.19,31.14,31.19,805100.0,26.7172,26.7258,26.683,26.7258,805100.0
2010-02-26 15:10:00,31.19,31.24,31.18,31.22,219500.0,26.7258,26.7687,26.7172,26.7515,219500.0
2010-02-26 15:15:00,31.23,31.23,31.18,31.2,101900.0,26.7601,26.7601,26.7172,26.7344,101900.0
2010-02-26 15:20:00,31.19,31.21,31.19,31.2,71000.0,26.7258,26.7429,26.7258,26.7344,71000.0
2010-02-26 15:25:00,31.21,31.24,31.2,31.2,130400.0,26.7429,26.7687,26.7344,26.7344,130400.0
2010-02-26 15:30:00,31.2,31.24,31.2,31.23,288200.0,26.7344,26.7687,26.7344,26.7601,288200.0
2010-02-26 15:35:00,31.24,31.26,31.23,31.26,159600.0,26.7687,26.7858,26.7601,26.7858,159600.0
2010-02-26 15:40:00,31.26,31.27,31.24,31.26,163400.0,26.7858,26.7944,26.7687,26.7858,163400.0
2010-02-26 15:45:00,31.25,31.26,31.23,31.24,179400.0,26.7772,26.7858,26.7601,26.7687,179400.0
2010-02-26 15:50:00,31.24,31.31,31.23,31.31,323200.0,26.7687,26.8286,26.7601,26.8286,323200.0
2010-02-26 15:55:00,31.31,31.32,31.25,31.25,700400.0,26.8286,26.8372,26.7772,26.7772,700400.0
2010-03-01 09:30:00,31.4,31.46,31.34,31.39,288600.0,26.9058,26.9572,26.8543,26.8972,288600.0
2010-03-01 09:35:00,31.4,31.47,31.39,31.41,139700.0,26.9058,26.9657,26.8972,26.9143,139700.0
2010-03-01 09:40:00,31.42,31.48,31.42,31.48,52100.0,26.9229,26.9743,26.9229,26.9743,52100.0
2010-03-01 09:45:00,31.48,31.48,31.43,31.46,60500.0,26.9743,26.9743,26.9315,26.9572,60500.0
2010-03-01 09:50:00,31.46,31.49,31.46,31.48,57300.0,26.9572,26.9829,26.9572,26.9743,57300.0
2010-03-01 09:55:00,31.49,31.49,31.4,31.47,186800.0,26.9829,26.9829,26.9058,26.9657,186800.0
2010-03-01 10:00:00,31.48,31.5,31.45,31.5,289900.0,26.9743,26.9914,26.9486,26.9914,289900.0
2010-03-01 10:05:00,31.5,31.52,31.48,31.52,166900.0,26.9914,27.0086,26.9743,27.0086,166900.0
2010-03-01 10:10:00,31.51,31.59,31.51,31.55,94100.0,27.0,27.0686,27.0,27.0343,94100.0
2010-03-01 10:15:00,31.55,31.57,31.52,31.55,79100.0,27.0343,27.0514,27.0086,27.0343,79100.0
2010-03-01 10:20:00,31.55,31.56,31.47,31.48,88700.0,27.0343,27.0429,26.9657,26.9743,88700.0
2010-03-01 10:25:00,31.47,31.48,31.46,31.48,68700.0,26.9657,26.9743,26.9572,26.9743,68700.0
2010-03-01 10:30:00,31.48,31.49,31.45,31.48,53900.0,26.9743,26.9829,26.9486,26.9743,53900.0
2010-03-01 10:35:00,31.47,31.51,31.46,31.49,74300.0,26.9657,27.0,26.9572,26.9829,74300.0
2010-03-01 10:40:00,31.49,31.55,31.49,31.55,63800.0,26.9829,27.0343,26.9829,27.0343,63800.0
2010-03-01 10:45:00,31.54,31.56,31.53,31.55,98100.0,27.0257,27.0429,27.0171,27.0343,98100.0
2010-03-01 10:50:00,31.54,31.56,31.53,31.56,113800.0,27.0257,27.0429,27.0171,27.0429,113800.0
2010-03-01 10:55:00,31.56,31.58,31.54,31.54,62400.0,27.0429,27.06,27.0257,27.0257,62400.0
2010-03-01 11:00:00,31.54,31.56,31.53,31.55,80800.0,27.0257,27.0429,27.0171,27.0343,80800.0
2010-03-01 11:05:00,31.55,31.58,31.51,31.58,116400.0,27.0343,27.06,27.0,27.06,116400.0
2010-03-01 11:10:00,31.58,31.6,31.58,31.59,49600.0,27.06,27.0771,27.06,27.0686,49600.0
2010-03-01 11:15:00,31.59,31.6,31.56,31.57,87300.0,27.0686,27.0771,27.0429,27.0514,87300.0
2010-03-01 11:20:00,31.57,31.6,31.54,31.57,100900.0,27.0514,27.0771,27.0257,27.0514,100900.0
2010-03-01 11:25:00,31.58,31.59,31.55,31.57,95300.0,27.06,27.0686,27.0343,27.0514,95300.0
2010-03-01 11:30:00,31.57,31.6,31.57,31.57,53800.0,27.0514,27.0771,27.0514,27.0514,53800.0
2010-03-01 11:35:00,31.57,31.58,31.55,31.56,102000.0,27.0514,27.06,27.0343,27.0429,102000.0
2010-03-01 11:40:00,31.56,31.57,31.55,31.56,73100.0,27.0429,27.0514,27.0343,27.0429,73100.0
2010-03-01 11:45:00,31.56,31.58,31.56,31.58,56700.0,27.0429,27.06,27.0429,27.06,56700.0
2010-03-01 11:50:00,31.58,31.6,31.56,31.56,108000.0,27.06,27.0771,27.0429,27.0429,108000.0
2010-03-01 11:55:00,31.57,31.58,31.55,31.58,49800.0,27.0514,27.06,27.0343,27.06,49800.0
2010-03-01 12:00:00,31.59,31.6,31.57,31.58,51000.0,27.0686,27.0771,27.0514,27.06,51000.0
2010-03-01 12:05:00,31.59,31.6,31.57,31.6,89100.0,27.0686,27.0771,27.0514,27.0771,89100.0
2010-03-01 12:10:00,31.59,31.6,31.58,31.59,75300.0,27.0686,27.0771,27.06,27.0686,75300.0
2010-03-01 12:15:00,31.59,31.59,31.57,31.58,84400.0,27.0686,27.0686,27.0514,27.06,84400.0
2010-03-01 12:20:00,31.59,31.59,31.54,31.54,59100.0,27.0686,27.0686,27.0257,27.0257,59100.0
2010-03-01 12:25:00,31.54,31.55,31.54,31.54,34300.0,27.0257,27.0343,27.0257,27.0257,34300.0
2010-03-01 12:30:00,31.54,31.56,31.52,31.53,166300.0,27.0257,27.0429,27.0086,27.0171,166300.0
2010-03-01 12:35:00,31.52,31.55,31.52,31.53,108700.0,27.0086,27.0343,27.0086,27.0171,108700.0
2010-03-01 12:40:00,31.54,31.54,31.53,31.54,15200.0,27.0257,27.0257,27.0171,27.0257,15200.0
2010-03-01 12:45:00,31.54,31.54,31.51,31.52,105000.0,27.0257,27.0257,27.0,27.0086,105000.0
2010-03-01 12:50:00,31.52,31.54,31.49,31.51,155300.0,27.0086,27.0257,26.9829,27.0,155300.0
2010-03-01 12:55:00,31.51,31.53,31.49,31.49,76600.0,27.0,27.0171,26.9829,26.9829,76600.0
2010-03-01 13:00:00,31.49,31.5,31.49,31.5,115400.0,26.9829,26.9914,26.9829,26.9914,115400.0
2010-03-01 13:05:00,31.49,31.5,31.48,31.5,78800.0,26.9829,26.9914,26.9743,26.9914,78800.0
2010-03-01 13:10:00,31.49,31.51,31.49,31.5,65300.0,26.9829,27.0,26.9829,26.9914,65300.0
2010-03-01 13:15:00,31.5,31.5,31.49,31.49,64600.0,26.9914,26.9914,26.9829,26.9829,64600.0
2010-03-01 13:20:00,31.49,31.5,31.47,31.49,99000.0,26.9829,26.9914,26.9657,26.9829,99000.0
2010-03-01 13:25:00,31.49,31.53,31.49,31.52,72900.0,26.9829,27.0171,26.9829,27.0086,72900.0
2010-03-01 13:30:00,31.5,31.55,31.5,31.54,75000.0,26.9914,27.0343,26.9914,27.0257,75000.0
2010-03-01 13:35:00,31.54,31.55,31.53,31.54,53500.0,27.0257,27.0343,27.0171,27.0257,53500.0
2010-03-01 13:40:00,31.55,31.55,31.54,31.55,20000.0,27.0343,27.0343,27.0257,27.0343,20000.0
2010-03-01 13:45:00,31.54,31.57,31.53,31.54,73100.0,27.0257,27.0514,27.0171,27.0257,73100.0
2010-03-01 13:50:00,31.54,31.54,31.49,31.49,73100.0,27.0257,27.0257,26.9829,26.9829,73100.0
2010-03-01 13:55:00,31.49,31.5,31.49,31.5,23300.0,26.9829,26.9914,26.9829,26.9914,23300.0
2010-03-01 14:00:00,31.5,31.5,31.49,31.5,44400.0,26.9914,26.9914,26.9829,26.9914,44400.0
2010-03-01 14:05:00,31.5,31.51,31.49,31.51,52600.0,26.9914,27.0,26.9829,27.0,52600.0
2010-03-01 14:10:00,31.5,31.51,31.49,31.49,40900.0,26.9914,27.0,26.9829,26.9829,40900.0
2010-03-01 14:15:00,31.5,31.52,31.49,31.5,145400.0,26.9914,27.0086,26.9829,26.9914,145400.0
2010-03-01 14:20:00,31.51,31.51,31.49,31.49,50100.0,27.0,27.0,26.9829,26.9829,50100.0
2010-03-01 14:25:00,31.49,31.51,31.49,31.51,30800.0,26.9829,27.0,26.9829,27.0,30800.0
2010-03-01 14:30:00,31.51,31.51,31.49,31.5,65200.0,27.0,27.0,26.9829,26.9914,65200.0
2010-03-01 14:35:00,31.5,31.5,31.48,31.49,106300.0,26.9914,26.9914,26.9743,26.9829,106300.0
2010-03-01 14:40:00,31.48,31.49,31.48,31.49,31500.0,26.9743,26.9829,26.9743,26.9829,31500.0
2010-03-01 14:45:00,31.49,31.49,31.45,31.45,77000.0,26.9829,26.9829,26.9486,26.9486,77000.0
2010-03-01 14:50:00,31.46,31.47,31.45,31.47,76500.0,26.9572,26.9657,26.9486,26.9657,76500.0
2010-03-01 14:55:00,31.47,31.49,31.46,31.47,86800.0,26.9657,26.9829,26.9572,26.9657,86800.0
2010-03-01 15:00:00,31.47,31.49,31.45,31.46,105400.0,26.9657,26.9829,26.9486,26.9572,105400.0
2010-03-01 15:05:00,31.45,31.46,31.42,31.44,88800.0,26.9486,26.9572,26.9229,26.94,88800.0
2010-03-01 15:10:00,31.44,31.46,31.43,31.46,100100.0,26.94,26.9572,26.9315,26.9572,100100.0
2010-03-01 15:15:00,31.45,31.48,31.45,31.47,84100.0,26.9486,26.9743,26.9486,26.9657,84100.0
2010-03-01 15:20:00,31.46,31.51,31.46,31.51,103900.0,26.9572,27.0,26.9572,27.0,103900.0
2010-03-01 15:25:00,31.51,31.52,31.5,31.51,98900.0,27.0,27.0086,26.9914,27.0,98900.0
2010-03-01 15:30:00,31.51,31.52,31.49,31.51,140300.0,27.0,27.0086,26.9829,27.0,140300.0
2010-03-01 15:35:00,31.51,31.52,31.49,31.49,95400.0,27.0,27.0086,26.9829,26.9829,95400.0
2010-03-01 15:40:00,31.5,31.5,31.46,31.47,171100.0,26.9914,26.9914,26.9572,26.9657,171100.0
2010-03-01 15:45:00,31.47,31.48,31.44,31.44,185400.0,26.9657,26.9743,26.94,26.94,185400.0
2010-03-01 15:50:00,31.45,31.52,31.44,31.5,293600.0,26.9486,27.0086,26.94,26.9914,293600.0
2010-03-01 15:55:00,31.51,31.54,31.49,31.52,479100.0,27.0,27.0257,26.9829,27.0086,479100.0
2010-03-02 09:30:00,31.4,31.69,31.39,31.6,364300.0,26.9058,27.1542,26.8972,27.0771,364300.0
2010-03-02 09:35:00,31.61,31.65,31.47,31.48,139100.0,27.0857,27.12,26.9657,26.9743,139100.0
2010-03-02 09:40:00,31.49,31.54,31.48,31.53,153400.0,26.9829,27.0257,26.9743,27.0171,153400.0
2010-03-02 09:45:00,31.53,31.57,31.51,31.51,142900.0,27.0171,27.0514,27.0,27.0,142900.0
2010-03-02 09:50:00,31.52,31.57,31.49,31.54,138800.0,27.0086,27.0514,26.9829,27.0257,138800.0
2010-03-02 09:55:00,31.55,31.6,31.55,31.55,60900.0,27.0343,27.0771,27.0343,27.0343,60900.0
2010-03-02 10:00:00,31.55,31.61,31.55,31.56,135900.0,27.0343,27.0857,27.0343,27.0429,135900.0
2010-03-02 10:05:00,31.57,31.57,31.53,31.55,119100.0,27.0514,27.0514,27.0171,27.0343,119100.0
2010-03-02 10:10:00,31.54,31.56,31.53,31.53,134100.0,27.0257,27.0429,27.0171,27.0171,134100.0
2010-03-02 10:15:00,31.53,31.54,31.5,31.52,195500.0,27.0171,27.0257,26.9914,27.0086,195500.0
2010-03-02 10:20:00,31.52,31.58,31.51,31.55,128400.0,27.0086,27.06,27.0,27.0343,128400.0
2010-03-02 10:25:00,31.55,31.55,31.51,31.54,91100.0,27.0343,27.0343,27.0,27.0257,91100.0
2010-03-02 10:30:00,31.54,31.56,31.51,31.53,98600.0,27.0257,27.0429,27.0,27.0171,98600.0
2010-03-02 10:35:00,31.53,31.55,31.5,31.55,118800.0,27.0171,27.0343,26.9914,27.0343,118800.0
2010-03-02 10:40:00,31.55,31.56,31.54,31.55,78500.0,27.0343,27.0429,27.0257,27.0343,78500.0
2010-03-02 10:45:00,31.55,31.55,31.54,31.54,95600.0,27.0343,27.0343,27.0257,27.0257,95600.0
2010-03-02 10:50:00,31.54,31.55,31.5,31.53,87000.0,27.0257,27.0343,26.9914,27.0171,87000.0
2010-03-02 10:55:00,31.53,31.55,31.52,31.53,114900.0,27.0171,27.0343,27.0086,27.0171,114900.0
2010-03-02 11:00:00,31.52,31.54,31.49,31.52,245400.0,27.0086,27.0257,26.9829,27.0086,245400.0
2010-03-02 11:05:00,31.51,31.56,31.51,31.54,120300.0,27.0,27.0429,27.0,27.0257,120300.0
2010-03-02 11:10:00,31.54,31.61,31.52,31.6,149900.0,27.0257,27.0857,27.0086,27.0771,149900.0
2010-03-02 11:15:00,31.6,31.62,31.6,31.61,59000.0,27.0771,27.0943,27.0771,27.0857,59000.0
2010-03-02 11:20:00,31.6,31.64,31.56,31.63,103400.0,27.0771,27.1114,27.0429,27.1028,103400.0
2010-03-02 11:25:00,31.64,31.66,31.63,31.65,105100.0,27.1114,27.1285,27.1028,27.12,105100.0
2010-03-02 11:30:00,31.65,31.65,31.62,31.65,220600.0,27.12,27.12,27.0943,27.12,220600.0
2010-03-02 11:35:00,31.65,31.66,31.64,31.65,73300.0,27.12,27.1285,27.1114,27.12,73300.0
2010-03-02 11:40:00,31.64,31.65,31.62,31.63,54400.0,27.1114,27.12,27.0943,27.1028,54400.0
2010-03-02 11:45:00,31.63,31.64,31.59,31.6,137700.0,27.1028,27.1114,27.0686,27.0771,137700.0
2010-03-02 11:50:00,31.61,31.64,31.6,31.64,98900.0,27.0857,27.1114,27.0771,27.1114,98900.0
2010-03-02 11:55:00,31.64,31.66,31.63,31.66,118700.0,27.1114,27.1285,27.1028,27.1285,118700.0
2010-03-02 12:00:00,31.66,31.7,31.65,31.7,84300.0,27.1285,27.1628,27.12,27.1628,84300.0
2010-03-02 12:05:00,31.7,31.7,31.66,31.66,167200.0,27.1628,27.1628,27.1285,27.1285,167200.0
2010-03-02 12:10:00,31.66,31.68,31.65,31.66,90300.0,27.1285,27.1457,27.12,27.1285,90300.0
2010-03-02 12:15:00,31.67,31.68,31.65,31.67,70700.0,27.1371,27.1457,27.12,27.1371,70700.0
2010-03-02 12:20:00,31.66,31.69,31.66,31.68,24900.0,27.1285,27.1542,27.1285,27.1457,24900.0
2010-03-02 12:25:00,31.69,31.7,31.68,31.68,74000.0,27.1542,27.1628,27.1457,27.1457,74000.0
2010-03-02 12:30:00,31.68,31.69,31.67,31.69,131900.0,27.1457,27.1542,27.1371,27.1542,131900.0
2010-03-02 12:35:00,31.68,31.7,31.66,31.67,225100.0,27.1457,27.1628,27.1285,27.1371,225100.0
2010-03-02 12:40:00,31.67,31.68,31.66,31.68,51900.0,27.1371,27.1457,27.1285,27.1457,51900.0
2010-03-02 12:45:00,31.68,31.69,31.66,31.67,75600.0,27.1457,27.1542,27.1285,27.1371,75600.0
2010-03-02 12:50:00,31.67,31.69,31.66,31.69,146000.0,27.1371,27.1542,27.1285,27.1542,146000.0
2010-03-02 12:55:00,31.69,31.7,31.67,31.67,212000.0,27.1542,27.1628,27.1371,27.1371,212000.0
2010-03-02 13:00:00,31.68,31.71,31.68,31.7,366200.0,27.1457,27.1714,27.1457,27.1628,366200.0
2010-03-02 13:05:00,31.71,31.71,31.68,31.7,129800.0,27.1714,27.1714,27.1457,27.1628,129800.0
2010-03-02 13:10:00,31.71,31.71,31.68,31.69,133800.0,27.1714,27.1714,27.1457,27.1542,133800.0
2010-03-02 13:15:00,31.68,31.69,31.68,31.69,60000.0,27.1457,27.1542,27.1457,27.1542,60000.0
2010-03-02 13:20:00,31.69,31.69,31.68,31.69,34000.0,27.1542,27.1542,27.1457,27.1542,34000.0
2010-03-02 13:25:00,31.69,31.69,31.68,31.69,34700.0,27.1542,27.1542,27.1457,27.1542,34700.0
2010-03-02 13:30:00,31.69,31.69,31.68,31.69,58000.0,27.1542,27.1542,27.1457,27.1542,58000.0
2010-03-02 13:35:00,31.69,31.7,31.68,31.69,52100.0,27.1542,27.1628,27.1457,27.1542,52100.0
2010-03-02 13:40:00,31.69,31.7,31.69,31.7,67300.0,27.1542,27.1628,27.1542,27.1628,67300.0
2010-03-02 13:45:00,31.7,31.73,31.69,31.72,200100.0,27.1628,27.1885,27.1542,27.18,200100.0
2010-03-02 13:50:00,31.72,31.79,31.71,31.78,229500.0,27.18,27.2399,27.1714,27.2314,229500.0
2010-03-02 13:55:00,31.77,31.82,31.76,31.82,154700.0,27.2228,27.2656,27.2142,27.2656,154700.0
2010-03-02 14:00:00,31.82,31.85,31.73,31.84,240300.0,27.2656,27.2913,27.1885,27.2828,240300.0
2010-03-02 14:05:00,31.83,31.84,31.78,31.78,102000.0,27.2742,27.2828,27.2314,27.2314,102000.0
2010-03-02 14:10:00,31.78,31.8,31.77,31.77,80000.0,27.2314,27.2485,27.2228,27.2228,80000.0
2010-03-02 14:15:00,31.77,31.82,31.76,31.81,126300.0,27.2228,27.2656,27.2142,27.2571,126300.0
2010-03-02 14:20:00,31.82,31.82,31.78,31.78,97900.0,27.2656,27.2656,27.2314,27.2314,97900.0
2010-03-02 14:25:00,31.78,31.78,31.75,31.76,60200.0,27.2314,27.2314,27.2057,27.2142,60200.0
2010-03-02 14:30:00,31.76,31.81,31.73,31.81,122100.0,27.2142,27.2571,27.1885,27.2571,122100.0
2010-03-02 14:35:00,31.81,31.83,31.77,31.82,104200.0,27.2571,27.2742,27.2228,27.2656,104200.0
2010-03-02 14:40:00,31.83,31.84,31.78,31.81,93800.0,27.2742,27.2828,27.2314,27.2571,93800.0
2010-03-02 14:45:00,31.81,31.82,31.79,31.79,72500.0,27.2571,27.2656,27.2399,27.2399,72500.0
2010-03-02 14:50:00,31.79,31.79,31.74,31.77,122400.0,27.2399,27.2399,27.1971,27.2228,122400.0
2010-03-02 14:55:00,31.77,31.8,31.76,31.8,117100.0,27.2228,27.2485,27.2142,27.2485,117100.0
2010-03-02 15:00:00,31.8,31.82,31.79,31.8,109300.0,27.2485,27.2656,27.2399,27.2485,109300.0
2010-03-02 15:05:00,31.8,31.84,31.8,31.82,252200.0,27.2485,27.2828,27.2485,27.2656,252200.0
2010-03-02 15:10:00,31.82,31.83,31.78,31.82,192600.0,27.2656,27.2742,27.2314,27.2656,192600.0
2010-03-02 15:15:00,31.81,31.82,31.78,31.8,265200.0,27.2571,27.2656,27.2314,27.2485,265200.0
2010-03-02 15:20:00,31.8,31.83,31.8,31.81,203400.0,27.2485,27.2742,27.2485,27.2571,203400.0
2010-03-02 15:25:00,31.82,31.83,31.78,31.83,207800.0,27.2656,27.2742,27.2314,27.2742,207800.0
2010-03-02 15:30:00,31.82,31.87,31.81,31.85,639500.0,27.2656,27.3085,27.2571,27.2913,639500.0
2010-03-02 15:35:00,31.85,31.87,31.84,31.85,263900.0,27.2913,27.3085,27.2828,27.2913,263900.0
2010-03-02 15:40:00,31.85,31.88,31.84,31.85,361000.0,27.2913,27.3171,27.2828,27.2913,361000.0
2010-03-02 15:45:00,31.84,31.89,31.84,31.89,387100.0,27.2828,27.3256,27.2828,27.3256,387100.0
2010-03-02 15:50:00,31.89,31.89,31.88,31.89,416800.0,27.3256,27.3256,27.3171,27.3256,416800.0
2010-03-02 15:55:00,31.88,31.92,31.88,31.91,936600.0,27.3171,27.3513,27.3171,27.3428,936600.0
2010-03-03 09:30:00,31.94,31.95,31.83,31.84,295000.0,27.3685,27.377,27.2742,27.2828,295000.0
2010-03-03 09:35:00,31.84,31.86,31.76,31.77,178300.0,27.2828,27.2999,27.2142,27.2228,178300.0
2010-03-03 09:40:00,31.76,31.8,31.74,31.8,121800.0,27.2142,27.2485,27.1971,27.2485,121800.0
2010-03-03 09:45:00,31.79,31.89,31.77,31.88,114400.0,27.2399,27.3256,27.2228,27.3171,114400.0
2010-03-03 09:50:00,31.88,31.94,31.85,31.91,232000.0,27.3171,27.3685,27.2913,27.3428,232000.0
2010-03-03 09:55:00,31.91,31.93,31.89,31.91,130200.0,27.3428,27.3599,27.3256,27.3428,130200.0
2010-03-03 10:00:00,31.91,31.96,31.9,31.94,407100.0,27.3428,27.3856,27.3342,27.3685,407100.0
2010-03-03 10:05:00,31.95,31.96,31.91,31.92,318600.0,27.377,27.3856,27.3428,27.3513,318600.0
2010-03-03 10:10:00,31.92,31.94,31.9,31.92,245300.0,27.3513,27.3685,27.3342,27.3513,245300.0
2010-03-03 10:15:00,31.92,31.95,31.91,31.94,58500.0,27.3513,27.377,27.3428,27.3685,58500.0
2010-03-03 10:20:00,31.95,31.95,31.89,31.89,113800.0,27.377,27.377,27.3256,27.3256,113800.0
2010-03-03 10:25:00,31.89,31.9,31.86,31.88,107100.0,27.3256,27.3342,27.2999,27.3171,107100.0
2010-03-03 10:30:00,31.88,31.92,31.84,31.92,107800.0,27.3171,27.3513,27.2828,27.3513,107800.0
2010-03-03 10:35:00,31.92,31.94,31.87,31.88,113500.0,27.3513,27.3685,27.3085,27.3171,113500.0
2010-03-03 10:40:00,31.89,31.91,31.87,31.88,125200.0,27.3256,27.3428,27.3085,27.3171,125200.0
2010-03-03 10:45:00,31.89,31.89,31.85,31.85,137300.0,27.3256,27.3256,27.2913,27.2913,137300.0
2010-03-03 10:50:00,31.86,31.86,31.83,31.84,106900.0,27.2999,27.2999,27.2742,27.2828,106900.0
2010-03-03 10:55:00,31.84,31.9,31.84,31.87,147800.0,27.2828,27.3342,27.2828,27.3085,147800.0
2010-03-03 11:00:00,31.88,31.94,31.84,31.92,147500.0,27.3171,27.3685,27.2828,27.3513,147500.0
2010-03-03 11:05:00,31.93,31.96,31.92,31.92,64500.0,27.3599,27.3856,27.3513,27.3513,64500.0
2010-03-03 11:10:00,31.92,31.94,31.91,31.91,106900.0,27.3513,27.3685,27.3428,27.3428,106900.0
2010-03-03 11:15:00,31.91,31.92,31.89,31.91,85400.0,27.3428,27.3513,27.3256,27.3428,85400.0
2010-03-03 11:20:00,31.91,31.94,31.9,31.94,110200.0,27.3428,27.3685,27.3342,27.3685,110200.0
2010-03-03 11:25:00,31.94,31.94,31.9,31.91,143800.0,27.3685,27.3685,27.3342,27.3428,143800.0
2010-03-03 11:30:00,31.91,31.92,31.88,31.88,93700.0,27.3428,27.3513,27.3171,27.3171,93700.0
2010-03-03 11:35:00,31.88,31.88,31.83,31.85,123700.0,27.3171,27.3171,27.2742,27.2913,123700.0
2010-03-03 11:40:00,31.85,31.85,31.84,31.85,33300.0,27.2913,27.2913,27.2828,27.2913,33300.0
2010-03-03 11:45:00,31.85,31.86,31.83,31.84,73900.0,27.2913,27.2999,27.2742,27.2828,73900.0
2010-03-03 11:50:00,31.84,31.84,31.8,31.8,109300.0,27.2828,27.2828,27.2485,27.2485,109300.0
2010-03-03 11:55:00,31.8,31.85,31.8,31.82,42100.0,27.2485,27.2913,27.2485,27.2656,42100.0
2010-03-03 12:00:00,31.83,31.83,31.8,31.82,72500.0,27.2742,27.2742,27.2485,27.2656,72500.0
2010-03-03 12:05:00,31.82,31.82,31.79,31.79,58800.0,27.2656,27.2656,27.2399,27.2399,58800.0
2010-03-03 12:10:00,31.8,31.81,31.77,31.77,72300.0,27.2485,27.2571,27.2228,27.2228,72300.0
2010-03-03 12:15:00,31.79,31.8,31.75,31.78,90800.0,27.2399,27.2485,27.2057,27.2314,90800.0
2010-03-03 12:20:00,31.78,31.8,31.77,31.8,26400.0,27.2314,27.2485,27.2228,27.2485,26400.0
2010-03-03 12:25:00,31.8,31.81,31.78,31.79,60400.0,27.2485,27.2571,27.2314,27.2399,60400.0
2010-03-03 12:30:00,31.8,31.8,31.78,31.78,50900.0,27.2485,27.2485,27.2314,27.2314,50900.0
2010-03-03 12:35:00,31.78,31.78,31.75,31.76,57700.0,27.2314,27.2314,27.2057,27.2142,57700.0
2010-03-03 12:40:00,31.77,31.79,31.75,31.75,49300.0,27.2228,27.2399,27.2057,27.2057,49300.0
2010-03-03 12:45:00,31.76,31.76,31.74,31.74,43500.0,27.2142,27.2142,27.1971,27.1971,43500.0
2010-03-03 12:50:00,31.73,31.76,31.72,31.73,75500.0,27.1885,27.2142,27.18,27.1885,75500.0
2010-03-03 12:55:00,31.73,31.75,31.72,31.75,70900.0,27.1885,27.2057,27.18,27.2057,70900.0
2010-03-03 13:00:00,31.75,31.77,31.74,31.74,46000.0,27.2057,27.2228,27.1971,27.1971,46000.0
2010-03-03 13:05:00,31.75,31.76,31.73,31.74,43400.0,27.2057,27.2142,27.1885,27.1971,43400.0
2010-03-03 13:10:00,31.75,31.76,31.72,31.75,64100.0,27.2057,27.2142,27.18,27.2057,64100.0
2010-03-03 13:15:00,31.74,31.79,31.73,31.78,71500.0,27.1971,27.2399,27.1885,27.2314,71500.0
2010-03-03 13:20:00,31.79,31.81,31.76,31.77,71900.0,27.2399,27.2571,27.2142,27.2228,71900.0
2010-03-03 13:25:00,31.77,31.78,31.74,31.74,64200.0,27.2228,27.2314,27.1971,27.1971,64200.0
2010-03-03 13:30:00,31.75,31.78,31.75,31.76,75000.0,27.2057,27.2314,27.2057,27.2142,75000.0
2010-03-03 13:35:00,31.76,31.77,31.74,31.76,57400.0,27.2142,27.2228,27.1971,27.2142,57400.0
2010-03-03 13:40:00,31.77,31.78,31.76,31.78,85100.0,27.2228,27.2314,27.2142,27.2314,85100.0
2010-03-03 13:45:00,31.78,31.78,31.77,31.77,19100.0,27.2314,27.2314,27.2228,27.2228,19100.0
2010-03-03 13:50:00,31.78,31.78,31.71,31.71,76000.0,27.2314,27.2314,27.1714,27.1714,76000.0
2010-03-03 13:55:00,31.71,31.73,31.7,31.7,205800.0,27.1714,27.1885,27.1628,27.1628,205800.0
2010-03-03 14:00:00,31.7,31.71,31.66,31.66,167400.0,27.1628,27.1714,27.1285,27.1285,167400.0
2010-03-03 14:05:00,31.66,31.67,31.65,31.67,186300.0,27.1285,27.1371,27.12,27.1371,186300.0
2010-03-03 14:10:00,31.67,31.7,31.66,31.7,86000.0,27.1371,27.1628,27.1285,27.1628,86000.0
2010-03-03 14:15:00,31.69,31.7,31.65,31.68,113700.0,27.1542,27.1628,27.12,27.1457,113700.0
2010-03-03 14:20:00,31.68,31.69,31.6,31.6,294300.0,27.1457,27.1542,27.0771,27.0771,294300.0
2010-03-03 14:25:00,31.61,31.61,31.55,31.57,253800.0,27.0857,27.0857,27.0343,27.0514,253800.0
2010-03-03 14:30:00,31.56,31.6,31.56,31.59,112700.0,27.0429,27.0771,27.0429,27.0686,112700.0
2010-03-03 14:35:00,31.59,31.64,31.58,31.61,120200.0,27.0686,27.1114,27.06,27.0857,120200.0
2010-03-03 14:40:00,31.61,31.64,31.57,31.62,150900.0,27.0857,27.1114,27.0514,27.0943,150900.0
2010-03-03 14:45:00,31.62,31.62,31.55,31.56,115100.0,27.0943,27.0943,27.0343,27.0429,115100.0
2010-03-03 14:50:00,31.56,31.63,31.55,31.63,122200.0,27.0429,27.1028,27.0343,27.1028,122200.0
2010-03-03 14:55:00,31.63,31.68,31.62,31.66,246700.0,27.1028,27.1457,27.0943,27.1285,246700.0
2010-03-03 15:00:00,31.66,31.66,31.6,31.64,93900.0,27.1285,27.1285,27.0771,27.1114,93900.0
2010-03-03 15:05:00,31.65,31.66,31.61,31.61,167600.0,27.12,27.1285,27.0857,27.0857,167600.0
2010-03-03 15:10:00,31.62,31.66,31.59,31.64,125200.0,27.0943,27.1285,27.0686,27.1114,125200.0
2010-03-03 15:15:00,31.64,31.65,31.61,31.61,93500.0,27.1114,27.12,27.0857,27.0857,93500.0
2010-03-03 15:20:00,31.62,31.62,31.58,31.61,130900.0,27.0943,27.0943,27.06,27.0857,130900.0
2010-03-03 15:25:00,31.61,31.64,31.6,31.62,104500.0,27.0857,27.1114,27.0771,27.0943,104500.0
2010-03-03 15:30:00,31.62,31.64,31.59,31.64,111600.0,27.0943,27.1114,27.0686,27.1114,111600.0
2010-03-03 15:35:00,31.63,31.65,31.63,31.65,129100.0,27.1028,27.12,27.1028,27.12,129100.0
2010-03-03 15:40:00,31.65,31.67,31.62,31.65,213100.0,27.12,27.1371,27.0943,27.12,213100.0
2010-03-03 15:45:00,31.66,31.68,31.65,31.65,164700.0,27.1285,27.1457,27.12,27.12,164700.0
2010-03-03 15:50:00,31.66,31.66,31.63,31.65,197200.0,27.1285,27.1285,27.1028,27.12,197200.0
2010-03-03 15:55:00,31.64,31.66,31.62,31.63,552300.0,27.1114,27.1285,27.0943,27.1028,552300.0
2010-03-04 09:30:00,32.02,32.39,31.92,32.39,1881400.0,27.437,27.7541,27.3513,27.7541,1881400.0
2010-03-04 09:35:00,32.39,32.49,32.34,32.48,721500.0,27.7541,27.8397,27.7112,27.8312,721500.0
2010-03-04 09:40:00,32.48,32.6,32.38,32.53,1152000.0,27.8312,27.934,27.7455,27.874,1152000.0
2010-03-04 09:45:00,32.53,32.64,32.51,32.6,534100.0,27.874,27.9683,27.8569,27.934,534100.0
2010-03-04 09:50:00,32.59,32.79,32.58,32.76,783500.0,27.9254,28.0968,27.9169,28.0711,783500.0
2010-03-04 09:55:00,32.75,32.86,32.74,32.8,550100.0,28.0625,28.1568,28.054,28.1054,550100.0
2010-03-04 10:00:00,32.79,32.86,32.72,32.76,914700.0,28.0968,28.1568,28.0368,28.0711,914700.0
2010-03-04 10:05:00,32.76,32.78,32.63,32.63,479300.0,28.0711,28.0882,27.9597,27.9597,479300.0
2010-03-04 10:10:00,32.63,32.68,32.53,32.53,924200.0,27.9597,28.0025,27.874,27.874,924200.0
2010-03-04 10:15:00,32.54,32.54,32.46,32.51,397000.0,27.8826,27.8826,27.814,27.8569,397000.0
2010-03-04 10:20:00,32.51,32.57,32.48,32.56,477600.0,27.8569,27.9083,27.8312,27.8997,477600.0
2010-03-04 10:25:00,32.56,32.6,32.51,32.6,278500.0,27.8997,27.934,27.8569,27.934,278500.0
2010-03-04 10:30:00,32.59,32.6,32.46,32.46,252000.0,27.9254,27.934,27.814,27.814,252000.0
2010-03-04 10:35:00,32.46,32.55,32.43,32.51,349900.0,27.814,27.8912,27.7883,27.8569,349900.0
2010-03-04 10:40:00,32.51,32.55,32.44,32.54,323900.0,27.8569,27.8912,27.7969,27.8826,323900.0
2010-03-04 10:45:00,32.55,32.6,32.53,32.56,255200.0,27.8912,27.934,27.874,27.8997,255200.0
2010-03-04 10:50:00,32.56,32.58,32.47,32.49,200900.0,27.8997,27.9169,27.8226,27.8397,200900.0
2010-03-04 10:55:00,32.49,32.61,32.49,32.6,211200.0,27.8397,27.9426,27.8397,27.934,211200.0
2010-03-04 11:00:00,32.6,32.65,32.58,32.59,394800.0,27.934,27.9768,27.9169,27.9254,394800.0
2010-03-04 11:05:00,32.6,32.61,32.53,32.53,213200.0,27.934,27.9426,27.874,27.874,213200.0
2010-03-04 11:10:00,32.54,32.59,32.52,32.53,426000.0,27.8826,27.9254,27.8654,27.874,426000.0
2010-03-04 11:15:00,32.52,32.52,32.43,32.48,387100.0,27.8654,27.8654,27.7883,27.8312,387100.0
2010-03-04 11:20:00,32.48,32.55,32.47,32.51,191600.0,27.8312,27.8912,27.8226,27.8569,191600.0
2010-03-04 11:25:00,32.52,32.52,32.47,32.47,133300.0,27.8654,27.8654,27.8226,27.8226,133300.0
2010-03-04 11:30:00,32.47,32.48,32.44,32.45,107700.0,27.8226,27.8312,27.7969,27.8055,107700.0
2010-03-04 11:35:00,32.45,32.55,32.42,32.49,324900.0,27.8055,27.8912,27.7798,27.8397,324900.0
2010-03-04 11:40:00,32.49,32.49,32.45,32.45,52300.0,27.8397,27.8397,27.8055,27.8055,52300.0
2010-03-04 11:45:00,32.45,32.47,32.41,32.42,171600.0,27.8055,27.8226,27.7712,27.7798,171600.0
2010-03-04 11:50:00,32.42,32.42,32.38,32.38,190500.0,27.7798,27.7798,27.7455,27.7455,190500.0
2010-03-04 11:55:00,32.39,32.42,32.39,32.4,270700.0,27.7541,27.7798,27.7541,27.7626,270700.0
2010-03-04 12:00:00,32.41,32.41,32.35,32.39,199700.0,27.7712,27.7712,27.7198,27.7541,199700.0
2010-03-04 12:05:00,32.38,32.41,32.35,32.37,230200.0,27.7455,27.7712,27.7198,27.7369,230200.0
2010-03-04 12:10:00,32.36,32.4,32.35,32.39,168400.0,27.7283,27.7626,27.7198,27.7541,168400.0
2010-03-04 12:15:00,32.39,32.4,32.32,32.37,296700.0,27.7541,27.7626,27.6941,27.7369,296700.0
2010-03-04 12:20:00,32.36,32.38,32.36,32.37,124000.0,27.7283,27.7455,27.7283,27.7369,124000.0
2010-03-04 12:25:00,32.36,32.39,32.34,32.37,141600.0,27.7283,27.7541,27.7112,27.7369,141600.0
2010-03-04 12:30:00,32.37,32.4,32.37,32.38,100200.0,27.7369,27.7626,27.7369,27.7455,100200.0
2010-03-04 12:35:00,32.38,32.39,32.32,32.35,181600.0,27.7455,27.7541,27.6941,27.7198,181600.0
2010-03-04 12:40:00,32.35,32.38,32.34,32.37,148500.0,27.7198,27.7455,27.7112,27.7369,148500.0
2010-03-04 12:45:00,32.37,32.4,32.36,32.37,111500.0,27.7369,27.7626,27.7283,27.7369,111500.0
2010-03-04 12:50:00,32.38,32.4,32.36,32.39,113500.0,27.7455,27.7626,27.7283,27.7541,113500.0
2010-03-04 12:55:00,32.39,32.4,32.37,32.4,53500.0,27.7541,27.7626,27.7369,27.7626,53500.0
2010-03-04 13:00:00,32.4,32.4,32.37,32.39,103300.0,27.7626,27.7626,27.7369,27.7541,103300.0
2010-03-04 13:05:00,32.39,32.4,32.39,32.4,77100.0,27.7541,27.7626,27.7541,27.7626,77100.0
2010-03-04 13:10:00,32.4,32.4,32.38,32.4,93100.0,27.7626,27.7626,27.7455,27.7626,93100.0
2010-03-04 13:15:00,32.4,32.41,32.38,32.39,180300.0,27.7626,27.7712,27.7455,27.7541,180300.0
2010-03-04 13:20:00,32.39,32.4,32.37,32.39,105200.0,27.7541,27.7626,27.7369,27.7541,105200.0
2010-03-04 13:25:00,32.39,32.39,32.37,32.37,184700.0,27.7541,27.7541,27.7369,27.7369,184700.0
2010-03-04 13:30:00,32.37,32.39,32.33,32.35,311700.0,27.7369,27.7541,27.7026,27.7198,311700.0
2010-03-04 13:35:00,32.35,32.36,32.32,32.33,130000.0,27.7198,27.7283,27.6941,27.7026,130000.0
2010-03-04 13:40:00,32.35,32.37,32.33,32.36,125300.0,27.7198,27.7369,27.7026,27.7283,125300.0
2010-03-04 13:45:00,32.36,32.38,32.33,32.35,169800.0,27.7283,27.7455,27.7026,27.7198,169800.0
2010-03-04 13:50:00,32.35,32.39,32.35,32.39,259300.0,27.7198,27.7541,27.7198,27.7541,259300.0
2010-03-04 13:55:00,32.39,32.43,32.38,32.4,199700.0,27.7541,27.7883,27.7455,27.7626,199700.0
2010-03-04 14:00:00,32.4,32.43,32.39,32.43,75100.0,27.7626,27.7883,27.7541,27.7883,75100.0
2010-03-04 14:05:00,32.43,32.43,32.4,32.43,107500.0,27.7883,27.7883,27.7626,27.7883,107500.0
2010-03-04 14:10:00,32.43,32.43,32.42,32.43,41600.0,27.7883,27.7883,27.7798,27.7883,41600.0
2010-03-04 14:15:00,32.42,32.48,32.42,32.46,136700.0,27.7798,27.8312,27.7798,27.814,136700.0
2010-03-04 14:20:00,32.47,32.49,32.4,32.43,197000.0,27.8226,27.8397,27.7626,27.7883,197000.0
2010-03-04 14:25:00,32.44,32.47,32.42,32.46,83200.0,27.7969,27.8226,27.7798,27.814,83200.0
2010-03-04 14:30:00,32.47,32.5,32.44,32.5,184500.0,27.8226,27.8483,27.7969,27.8483,184500.0
2010-03-04 14:35:00,32.5,32.5,32.48,32.5,75200.0,27.8483,27.8483,27.8312,27.8483,75200.0
2010-03-04 14:40:00,32.49,32.56,32.49,32.54,225500.0,27.8397,27.8997,27.8397,27.8826,225500.0
2010-03-04 14:45:00,32.53,32.6,32.53,32.58,231500.0,27.874,27.934,27.874,27.9169,231500.0
2010-03-04 14:50:00,32.57,32.58,32.54,32.58,103800.0,27.9083,27.9169,27.8826,27.9169,103800.0
2010-03-04 14:55:00,32.58,32.58,32.54,32.55,75200.0,27.9169,27.9169,27.8826,27.8912,75200.0
2010-03-04 15:00:00,32.54,32.56,32.53,32.55,124400.0,27.8826,27.8997,27.874,27.8912,124400.0
2010-03-04 15:05:00,32.56,32.58,32.52,32.56,138300.0,27.8997,27.9169,27.8654,27.8997,138300.0
2010-03-04 15:10:00,32.56,32.59,32.55,32.56,162400.0,27.8997,27.9254,27.8912,27.8997,162400.0
2010-03-04 15:15:00,32.55,32.57,32.54,32.57,128700.0,27.8912,27.9083,27.8826,27.9083,128700.0
2010-03-04 15:20:00,32.56,32.58,32.55,32.57,234600.0,27.8997,27.9169,27.8912,27.9083,234600.0
2010-03-04 15:25:00,32.57,32.58,32.54,32.57,225200.0,27.9083,27.9169,27.8826,27.9083,225200.0
2010-03-04 15:30:00,32.57,32.6,32.52,32.53,286900.0,27.9083,27.934,27.8654,27.874,286900.0
2010-03-04 15:35:00,32.54,32.55,32.51,32.55,138500.0,27.8826,27.8912,27.8569,27.8912,138500.0
2010-03-04 15:40:00,32.54,32.62,32.54,32.62,279400.0,27.8826,27.9511,27.8826,27.9511,279400.0
2010-03-04 15:45:00,32.62,32.66,32.61,32.61,361800.0,27.9511,27.9854,27.9426,27.9426,361800.0
2010-03-04 15:50:00,32.61,32.62,32.58,32.58,299300.0,27.9426,27.9511,27.9169,27.9169,299300.0
2010-03-04 15:55:00,32.58,32.6,32.58,32.59,461800.0,27.9169,27.934,27.9169,27.9254,461800.0
2010-03-05 09:30:00,32.79,32.96,32.75,32.94,791700.0,28.0968,28.2425,28.0625,28.2253,791700.0
2010-03-05 09:35:00,32.94,32.98,32.9,32.96,376200.0,28.2253,28.2596,28.1911,28.2425,376200.0
2010-03-05 09:40:00,32.95,33.0,32.93,32.99,577300.0,28.2339,28.2767,28.2168,28.2682,577300.0
2010-03-05 09:45:00,32.99,33.05,32.98,33.05,936300.0,28.2682,28.3196,28.2596,28.3196,936300.0
2010-03-05 09:50:00,33.05,33.12,33.04,33.1,471200.0,28.3196,28.3796,28.311,28.3624,471200.0
2010-03-05 09:55:00,33.1,33.21,33.09,33.17,579900.0,28.3624,28.4567,28.3539,28.4224,579900.0
2010-03-05 10:00:00,33.16,33.17,33.01,33.02,604600.0,28.4138,28.4224,28.2853,28.2939,604600.0
2010-03-05 10:05:00,33.02,33.11,33.01,33.11,303700.0,28.2939,28.371,28.2853,28.371,303700.0
2010-03-05 10:10:00,33.11,33.16,33.11,33.12,272800.0,28.371,28.4138,28.371,28.3796,272800.0
2010-03-05 10:15:00,33.12,33.19,33.1,33.15,486200.0,28.3796,28.4396,28.3624,28.4053,486200.0
2010-03-05 10:20:00,33.15,33.17,33.14,33.14,161200.0,28.4053,28.4224,28.3967,28.3967,161200.0
2010-03-05 10:25:00,33.14,33.19,33.11,33.18,358200.0,28.3967,28.4396,28.371,28.431,358200.0
2010-03-05 10:30:00,33.18,33.19,33.15,33.16,147200.0,28.431,28.4396,28.4053,28.4138,147200.0
2010-03-05 10:35:00,33.16,33.22,33.09,33.13,676200.0,28.4138,28.4653,28.3539,28.3881,676200.0
2010-03-05 10:40:00,33.12,33.13,33.03,33.06,335300.0,28.3796,28.3881,28.3025,28.3282,335300.0
2010-03-05 10:45:00,33.06,33.07,33.02,33.04,329300.0,28.3282,28.3367,28.2939,28.311,329300.0
2010-03-05 10:50:00,33.05,33.08,33.04,33.08,167100.0,28.3196,28.3453,28.311,28.3453,167100.0
2010-03-05 10:55:00,33.08,33.08,33.07,33.08,110800.0,28.3453,28.3453,28.3367,28.3453,110800.0
2010-03-05 11:00:00,33.08,33.08,33.02,33.03,283300.0,28.3453,28.3453,28.2939,28.3025,283300.0
2010-03-05 11:05:00,33.03,33.04,33.01,33.02,615600.0,28.3025,28.311,28.2853,28.2939,615600.0
2010-03-05 11:10:00,33.02,33.1,33.02,33.08,331400.0,28.2939,28.3624,28.2939,28.3453,331400.0
2010-03-05 11:15:00,33.07,33.08,33.04,33.08,166500.0,28.3367,28.3453,28.311,28.3453,166500.0
2010-03-05 11:20:00,33.08,33.1,33.07,33.1,287000.0,28.3453,28.3624,28.3367,28.3624,287000.0
2010-03-05 11:25:00,33.09,33.1,33.08,33.09,96800.0,28.3539,28.3624,28.3453,28.3539,96800.0
2010-03-05 11:30:00,33.08,33.09,33.05,33.05,234100.0,28.3453,28.3539,28.3196,28.3196,234100.0
2010-03-05 11:35:00,33.04,33.05,33.02,33.05,83800.0,28.311,28.3196,28.2939,28.3196,83800.0
2010-03-05 11:40:00,33.05,33.05,33.02,33.05,76100.0,28.3196,28.3196,28.2939,28.3196,76100.0
2010-03-05 11:45:00,33.04,33.04,32.99,33.0,185000.0,28.311,28.311,28.2682,28.2767,185000.0
2010-03-05 11:50:00,32.99,33.02,32.97,33.0,184900.0,28.2682,28.2939,28.251,28.2767,184900.0
2010-03-05 11:55:00,33.01,33.02,32.99,33.01,74900.0,28.2853,28.2939,28.2682,28.2853,74900.0
2010-03-05 12:00:00,33.0,33.01,32.98,33.0,78800.0,28.2767,28.2853,28.2596,28.2767,78800.0
2010-03-05 12:05:00,33.0,33.01,32.98,32.99,97100.0,28.2767,28.2853,28.2596,28.2682,97100.0
2010-03-05 12:10:00,32.99,33.0,32.97,33.0,56700.0,28.2682,28.2767,28.251,28.2767,56700.0
2010-03-05 12:15:00,33.0,33.0,32.99,32.99,34300.0,28.2767,28.2767,28.2682,28.2682,34300.0
2010-03-05 12:20:00,33.0,33.02,32.99,33.02,169900.0,28.2767,28.2939,28.2682,28.2939,169900.0
2010-03-05 12:25:00,33.02,33.03,32.94,32.97,156300.0,28.2939,28.3025,28.2253,28.251,156300.0
2010-03-05 12:30:00,32.98,33.0,32.95,32.95,58800.0,28.2596,28.2767,28.2339,28.2339,58800.0
2010-03-05 12:35:00,32.94,32.95,32.92,32.94,74500.0,28.2253,28.2339,28.2082,28.2253,74500.0
2010-03-05 12:40:00,32.94,32.98,32.93,32.98,122300.0,28.2253,28.2596,28.2168,28.2596,122300.0
2010-03-05 12:45:00,32.97,32.99,32.94,32.97,134000.0,28.251,28.2682,28.2253,28.251,134000.0
2010-03-05 12:50:00,32.96,32.99,32.94,32.96,104100.0,28.2425,28.2682,28.2253,28.2425,104100.0
2010-03-05 12:55:00,32.96,32.96,32.93,32.96,64200.0,28.2425,28.2425,28.2168,28.2425,64200.0
2010-03-05 13:00:00,32.96,32.96,32.93,32.94,81100.0,28.2425,28.2425,28.2168,28.2253,81100.0
2010-03-05 13:05:00,32.93,32.95,32.93,32.94,26100.0,28.2168,28.2339,28.2168,28.2253,26100.0
2010-03-05 13:10:00,32.94,33.0,32.94,32.99,163600.0,28.2253,28.2767,28.2253,28.2682,163600.0
2010-03-05 13:15:00,32.99,33.0,32.97,32.98,60500.0,28.2682,28.2767,28.251,28.2596,60500.0
2010-03-05 13:20:00,32.99,32.99,32.98,32.98,45400.0,28.2682,28.2682,28.2596,28.2596,45400.0
2010-03-05 13:25:00,32.98,32.99,32.96,32.96,51700.0,28.2596,28.2682,28.2425,28.2425,51700.0
2010-03-05 13:30:00,32.96,32.99,32.96,32.99,40400.0,28.2425,28.2682,28.2425,28.2682,40400.0
2010-03-05 13:35:00,32.99,32.99,32.95,32.95,40600.0,28.2682,28.2682,28.2339,28.2339,40600.0
2010-03-05 13:40:00,32.95,32.99,32.95,32.97,56300.0,28.2339,28.2682,28.2339,28.251,56300.0
2010-03-05 13:45:00,32.98,32.99,32.96,32.99,131500.0,28.2596,28.2682,28.2425,28.2682,131500.0
2010-03-05 13:50:00,32.99,33.0,32.97,32.98,69100.0,28.2682,28.2767,28.251,28.2596,69100.0
2010-03-05 13:55:00,32.99,32.99,32.96,32.98,74100.0,28.2682,28.2682,28.2425,28.2596,74100.0
2010-03-05 14:00:00,32.98,32.99,32.97,32.98,51300.0,28.2596,28.2682,28.251,28.2596,51300.0
2010-03-05 14:05:00,32.99,33.0,32.97,32.99,106000.0,28.2682,28.2767,28.251,28.2682,106000.0
2010-03-05 14:10:00,32.98,32.99,32.98,32.98,58000.0,28.2596,28.2682,28.2596,28.2596,58000.0
2010-03-05 14:15:00,32.99,32.99,32.96,32.96,94700.0,28.2682,28.2682,28.2425,28.2425,94700.0
2010-03-05 14:20:00,32.97,32.99,32.96,32.98,97700.0,28.251,28.2682,28.2425,28.2596,97700.0
2010-03-05 14:25:00,32.98,32.99,32.96,32.98,69100.0,28.2596,28.2682,28.2425,28.2596,69100.0
2010-03-05 14:30:00,32.98,33.0,32.96,32.99,153700.0,28.2596,28.2767,28.2425,28.2682,153700.0
2010-03-05 14:35:00,32.99,33.0,32.99,32.99,64800.0,28.2682,28.2767,28.2682,28.2682,64800.0
2010-03-05 14:40:00,32.99,33.04,32.99,33.04,294300.0,28.2682,28.311,28.2682,28.311,294300.0
2010-03-05 14:45:00,33.04,33.1,33.0,33.08,863900.0,28.311,28.3624,28.2767,28.3453,863900.0
2010-03-05 14:50:00,33.08,33.12,33.08,33.1,145800.0,28.3453,28.3796,28.3453,28.3624,145800.0
2010-03-05 14:55:00,33.1,33.16,33.09,33.16,147400.0,28.3624,28.4138,28.3539,28.4138,147400.0
2010-03-05 15:00:00,33.15,33.21,33.14,33.2,247700.0,28.4053,28.4567,28.3967,28.4481,247700.0
2010-03-05 15:05:00,33.21,33.21,33.15,33.15,170900.0,28.4567,28.4567,28.4053,28.4053,170900.0
2010-03-05 15:10:00,33.15,33.18,33.13,33.17,149600.0,28.4053,28.431,28.3881,28.4224,149600.0
2010-03-05 15:15:00,33.16,33.18,33.12,33.18,226000.0,28.4138,28.431,28.3796,28.431,226000.0
2010-03-05 15:20:00,33.17,33.17,33.12,33.12,179800.0,28.4224,28.4224,28.3796,28.3796,179800.0
2010-03-05 15:25:00,33.13,33.15,33.09,33.1,188600.0,28.3881,28.4053,28.3539,28.3624,188600.0
2010-03-05 15:30:00,33.11,33.15,33.09,33.15,315300.0,28.371,28.4053,28.3539,28.4053,315300.0
2010-03-05 15:35:00,33.15,33.15,33.12,33.12,106500.0,28.4053,28.4053,28.3796,28.3796,106500.0
2010-03-05 15:40:00,33.11,33.15,33.1,33.14,200300.0,28.371,28.4053,28.3624,28.3967,200300.0
2010-03-05 15:45:00,33.15,33.18,33.14,33.18,197700.0,28.4053,28.431,28.3967,28.431,197700.0
2010-03-05 15:50:00,33.18,33.19,33.17,33.18,220300.0,28.431,28.4396,28.4224,28.431,220300.0
2010-03-05 15:55:00,33.19,33.21,33.18,33.21,767300.0,28.4396,28.4567,28.431,28.4567,767300.0
2010-03-08 09:30:00,32.96,33.15,32.95,33.14,682600.0,28.2425,28.4053,28.2339,28.3967,682600.0
2010-03-08 09:35:00,33.14,33.36,33.14,33.33,489500.0,28.3967,28.5852,28.3967,28.5595,489500.0
2010-03-08 09:40:00,33.33,33.33,33.2,33.2,482100.0,28.5595,28.5595,28.4481,28.4481,482100.0
2010-03-08 09:45:00,33.2,33.24,33.16,33.22,243900.0,28.4481,28.4824,28.4138,28.4653,243900.0
2010-03-08 09:50:00,33.22,33.24,33.19,33.22,243800.0,28.4653,28.4824,28.4396,28.4653,243800.0
2010-03-08 09:55:00,33.23,33.27,33.21,33.23,301800.0,28.4738,28.5081,28.4567,28.4738,301800.0
2010-03-08 10:00:00,33.24,33.5,33.23,33.45,1159700.0,28.4824,28.7052,28.4738,28.6623,1159700.0
2010-03-08 10:05:00,33.45,33.47,33.33,33.35,336300.0,28.6623,28.6795,28.5595,28.5767,336300.0
2010-03-08 10:10:00,33.35,33.36,33.26,33.27,332400.0,28.5767,28.5852,28.4995,28.5081,332400.0
2010-03-08 10:15:00,33.26,33.27,33.18,33.21,280000.0,28.4995,28.5081,28.431,28.4567,280000.0
2010-03-08 10:20:00,33.21,33.27,33.16,33.25,289200.0,28.4567,28.5081,28.4138,28.491,289200.0
2010-03-08 10:25:00,33.25,33.25,33.19,33.2,179500.0,28.491,28.491,28.4396,28.4481,179500.0
2010-03-08 10:30:00,33.2,33.22,33.12,33.19,175700.0,28.4481,28.4653,28.3796,28.4396,175700.0
2010-03-08 10:35:00,33.19,33.21,33.17,33.21,64300.0,28.4396,28.4567,28.4224,28.4567,64300.0
2010-03-08 10:40:00,33.21,33.22,33.15,33.19,82500.0,28.4567,28.4653,28.4053,28.4396,82500.0
2010-03-08 10:45:00,33.19,33.23,33.19,33.22,61200.0,28.4396,28.4738,28.4396,28.4653,61200.0
2010-03-08 10:50:00,33.22,33.28,33.2,33.28,100500.0,28.4653,28.5167,28.4481,28.5167,100500.0
2010-03-08 10:55:00,33.28,33.29,33.26,33.28,62900.0,28.5167,28.5252,28.4995,28.5167,62900.0
2010-03-08 11:00:00,33.28,33.29,33.26,33.29,43000.0,28.5167,28.5252,28.4995,28.5252,43000.0
2010-03-08 11:05:00,33.3,33.32,33.24,33.24,109400.0,28.5338,28.5509,28.4824,28.4824,109400.0
2010-03-08 11:10:00,33.25,33.25,33.2,33.22,171200.0,28.491,28.491,28.4481,28.4653,171200.0
2010-03-08 11:15:00,33.22,33.22,33.17,33.19,102500.0,28.4653,28.4653,28.4224,28.4396,102500.0
2010-03-08 11:20:00,33.19,33.2,33.1,33.11,185600.0,28.4396,28.4481,28.3624,28.371,185600.0
2010-03-08 11:25:00,33.1,33.11,33.02,33.02,203300.0,28.3624,28.371,28.2939,28.2939,203300.0
2010-03-08 11:30:00,33.03,33.04,32.97,32.98,240800.0,28.3025,28.311,28.251,28.2596,240800.0
2010-03-08 11:35:00,32.98,33.02,32.97,33.02,179100.0,28.2596,28.2939,28.251,28.2939,179100.0
2010-03-08 11:40:00,33.02,33.06,33.02,33.04,100600.0,28.2939,28.3282,28.2939,28.311,100600.0
2010-03-08 11:45:00,33.05,33.1,33.04,33.09,236100.0,28.3196,28.3624,28.311,28.3539,236100.0
2010-03-08 11:50:00,33.09,33.11,33.05,33.05,150700.0,28.3539,28.371,28.3196,28.3196,150700.0
2010-03-08 11:55:00,33.05,33.09,33.04,33.09,79300.0,28.3196,28.3539,28.311,28.3539,79300.0
2010-03-08 12:00:00,33.08,33.09,33.04,33.05,81700.0,28.3453,28.3539,28.311,28.3196,81700.0
2010-03-08 12:05:00,33.05,33.1,33.03,33.08,94900.0,28.3196,28.3624,28.3025,28.3453,94900.0
2010-03-08 12:10:00,33.08,33.11,33.08,33.11,42000.0,28.3453,28.371,28.3453,28.371,42000.0
2010-03-08 12:15:00,33.11,33.13,33.1,33.13,49600.0,28.371,28.3881,28.3624,28.3881,49600.0
2010-03-08 12:20:00,33.12,33.13,33.07,33.08,79300.0,28.3796,28.3881,28.3367,28.3453,79300.0
2010-03-08 12:25:00,33.08,33.12,33.07,33.11,158200.0,28.3453,28.3796,28.3367,28.371,158200.0
2010-03-08 12:30:00,33.11,33.12,33.1,33.11,41600.0,28.371,28.3796,28.3624,28.371,41600.0
2010-03-08 12:35:00,33.12,33.12,33.08,33.09,83300.0,28.3796,28.3796,28.3453,28.3539,83300.0
2010-03-08 12:40:00,33.1,33.11,33.09,33.1,42300.0,28.3624,28.371,28.3539,28.3624,42300.0
2010-03-08 12:45:00,33.1,33.11,33.05,33.08,65100.0,28.3624,28.371,28.3196,28.3453,65100.0
2010-03-08 12:50:00,33.08,33.1,33.07,33.09,64800.0,28.3453,28.3624,28.3367,28.3539,64800.0
2010-03-08 12:55:00,33.1,33.12,33.08,33.12,141300.0,28.3624,28.3796,28.3453,28.3796,141300.0
2010-03-08 13:00:00,33.12,33.15,33.11,33.12,112700.0,28.3796,28.4053,28.371,28.3796,112700.0
2010-03-08 13:05:00,33.12,33.15,33.1,33.1,59800.0,28.3796,28.4053,28.3624,28.3624,59800.0
2010-03-08 13:10:00,33.11,33.12,33.09,33.1,160400.0,28.371,28.3796,28.3539,28.3624,160400.0
2010-03-08 13:15:00,33.1,33.1,33.06,33.07,34100.0,28.3624,28.3624,28.3282,28.3367,34100.0
2010-03-08 13:20:00,33.07,33.1,33.06,33.09,58400.0,28.3367,28.3624,28.3282,28.3539,58400.0
2010-03-08 13:25:00,33.09,33.12,33.09,33.12,30500.0,28.3539,28.3796,28.3539,28.3796,30500.0
2010-03-08 13:30:00,33.12,33.14,33.11,33.14,44200.0,28.3796,28.3967,28.371,28.3967,44200.0
2010-03-08 13:35:00,33.14,33.17,33.13,33.17,47900.0,28.3967,28.4224,28.3881,28.4224,47900.0
2010-03-08 13:40:00,33.16,33.17,33.12,33.13,92600.0,28.4138,28.4224,28.3796,28.3881,92600.0
2010-03-08 13:45:00,33.12,33.13,33.12,33.13,17500.0,28.3796,28.3881,28.3796,28.3881,17500.0
2010-03-08 13:50:00,33.13,33.13,33.12,33.13,38500.0,28.3881,28.3881,28.3796,28.3881,38500.0
2010-03-08 13:55:00,33.13,33.13,33.12,33.12,42200.0,28.3881,28.3881,28.3796,28.3796,42200.0
2010-03-08 14:00:00,33.13,33.13,33.11,33.13,124100.0,28.3881,28.3881,28.371,28.3881,124100.0
2010-03-08 14:05:00,33.12,33.13,33.11,33.12,129800.0,28.3796,28.3881,28.371,28.3796,129800.0
2010-03-08 14:10:00,33.13,33.14,33.11,33.13,91900.0,28.3881,28.3967,28.371,28.3881,91900.0
2010-03-08 14:15:00,33.13,33.16,33.12,33.14,127000.0,28.3881,28.4138,28.3796,28.3967,127000.0
2010-03-08 14:20:00,33.15,33.15,33.11,33.14,52100.0,28.4053,28.4053,28.371,28.3967,52100.0
2010-03-08 14:25:00,33.14,33.16,33.13,33.15,78900.0,28.3967,28.4138,28.3881,28.4053,78900.0
2010-03-08 14:30:00,33.15,33.17,33.14,33.17,128000.0,28.4053,28.4224,28.3967,28.4224,128000.0
2010-03-08 14:35:00,33.17,33.22,33.17,33.2,117000.0,28.4224,28.4653,28.4224,28.4481,117000.0
2010-03-08 14:40:00,33.2,33.2,33.18,33.19,60500.0,28.4481,28.4481,28.431,28.4396,60500.0
2010-03-08 14:45:00,33.19,33.19,33.16,33.17,49600.0,28.4396,28.4396,28.4138,28.4224,49600.0
2010-03-08 14:50:00,33.17,33.19,33.16,33.18,131300.0,28.4224,28.4396,28.4138,28.431,131300.0
2010-03-08 14:55:00,33.18,33.18,33.16,33.17,48200.0,28.431,28.431,28.4138,28.4224,48200.0
2010-03-08 15:00:00,33.17,33.19,33.17,33.17,77800.0,28.4224,28.4396,28.4224,28.4224,77800.0
2010-03-08 15:05:00,33.18,33.19,33.15,33.17,129100.0,28.431,28.4396,28.4053,28.4224,129100.0
2010-03-08 15:10:00,33.16,33.17,33.15,33.15,82400.0,28.4138,28.4224,28.4053,28.4053,82400.0
2010-03-08 15:15:00,33.16,33.17,33.14,33.17,181000.0,28.4138,28.4224,28.3967,28.4224,181000.0
2010-03-08 15:20:00,33.17,33.18,33.15,33.16,186900.0,28.4224,28.431,28.4053,28.4138,186900.0
2010-03-08 15:25:00,33.15,33.17,33.15,33.15,146400.0,28.4053,28.4224,28.4053,28.4053,146400.0
2010-03-08 15:30:00,33.15,33.17,33.14,33.15,170600.0,28.4053,28.4224,28.3967,28.4053,170600.0
2010-03-08 15:35:00,33.15,33.17,33.15,33.15,146200.0,28.4053,28.4224,28.4053,28.4053,146200.0
2010-03-08 15:40:00,33.15,33.16,33.15,33.16,94400.0,28.4053,28.4138,28.4053,28.4138,94400.0
2010-03-08 15:45:00,33.16,33.16,33.15,33.16,173900.0,28.4138,28.4138,28.4053,28.4138,173900.0
2010-03-08 15:50:00,33.16,33.17,33.15,33.16,195400.0,28.4138,28.4224,28.4053,28.4138,195400.0
2010-03-08 15:55:00,33.16,33.19,33.15,33.18,672500.0,28.4138,28.4396,28.4053,28.431,672500.0
2010-03-09 09:30:00,33.0,33.0,32.78,32.82,274900.0,28.2767,28.2767,28.0882,28.1225,274900.0
2010-03-09 09:35:00,32.83,32.94,32.82,32.93,189900.0,28.1311,28.2253,28.1225,28.2168,189900.0
2010-03-09 09:40:00,32.94,32.97,32.92,32.96,93300.0,28.2253,28.251,28.2082,28.2425,93300.0
2010-03-09 09:45:00,32.95,32.98,32.92,32.95,145200.0,28.2339,28.2596,28.2082,28.2339,145200.0
2010-03-09 09:50:00,32.95,32.97,32.87,32.88,162200.0,28.2339,28.251,28.1654,28.1739,162200.0
2010-03-09 09:55:00,32.88,32.91,32.85,32.91,158600.0,28.1739,28.1996,28.1482,28.1996,158600.0
2010-03-09 10:00:00,32.9,32.94,32.88,32.94,127500.0,28.1911,28.2253,28.1739,28.2253,127500.0
2010-03-09 10:05:00,32.94,32.98,32.93,32.96,91200.0,28.2253,28.2596,28.2168,28.2425,91200.0
2010-03-09 10:10:00,32.97,32.99,32.93,32.95,59600.0,28.251,28.2682,28.2168,28.2339,59600.0
2010-03-09 10:15:00,32.96,33.0,32.96,33.0,97900.0,28.2425,28.2767,28.2425,28.2767,97900.0
2010-03-09 10:20:00,32.99,33.0,32.97,33.0,94600.0,28.2682,28.2767,28.251,28.2767,94600.0
2010-03-09 10:25:00,33.0,33.01,32.98,33.0,229600.0,28.2767,28.2853,28.2596,28.2767,229600.0
2010-03-09 10:30:00,32.99,33.06,32.99,33.06,123800.0,28.2682,28.3282,28.2682,28.3282,123800.0
2010-03-09 10:35:00,33.06,33.08,33.03,33.06,143400.0,28.3282,28.3453,28.3025,28.3282,143400.0
2010-03-09 10:40:00,33.06,33.1,33.05,33.09,151300.0,28.3282,28.3624,28.3196,28.3539,151300.0
2010-03-09 10:45:00,33.08,33.11,33.07,33.11,74000.0,28.3453,28.371,28.3367,28.371,74000.0
2010-03-09 10:50:00,33.1,33.15,33.1,33.13,110600.0,28.3624,28.4053,28.3624,28.3881,110600.0
2010-03-09 10:55:00,33.13,33.18,33.12,33.16,132300.0,28.3881,28.431,28.3796,28.4138,132300.0
2010-03-09 11:00:00,33.16,33.17,33.07,33.09,94700.0,28.4138,28.4224,28.3367,28.3539,94700.0
2010-03-09 11:05:00,33.09,33.14,33.08,33.09,124400.0,28.3539,28.3967,28.3453,28.3539,124400.0
2010-03-09 11:10:00,33.09,33.1,33.05,33.06,68500.0,28.3539,28.3624,28.3196,28.3282,68500.0
2010-03-09 11:15:00,33.06,33.09,33.05,33.06,97700.0,28.3282,28.3539,28.3196,28.3282,97700.0
2010-03-09 11:20:00,33.06,33.1,33.06,33.06,57700.0,28.3282,28.3624,28.3282,28.3282,57700.0
2010-03-09 11:25:00,33.06,33.08,32.96,33.07,44200.0,28.3282,28.3453,28.2425,28.3367,44200.0
2010-03-09 11:30:00,33.07,33.09,33.05,33.07,62500.0,28.3367,28.3539,28.3196,28.3367,62500.0
2010-03-09 11:35:00,33.08,33.1,33.03,33.04,127700.0,28.3453,28.3624,28.3025,28.311,127700.0
2010-03-09 11:40:00,33.04,33.06,33.0,33.0,66500.0,28.311,28.3282,28.2767,28.2767,66500.0
2010-03-09 11:45:00,33.01,33.03,33.01,33.03,31700.0,28.2853,28.3025,28.2853,28.3025,31700.0
2010-03-09 11:50:00,33.03,33.08,33.03,33.08,108100.0,28.3025,28.3453,28.3025,28.3453,108100.0
2010-03-09 11:55:00,33.08,33.09,33.04,33.07,84800.0,28.3453,28.3539,28.311,28.3367,84800.0
2010-03-09 12:00:00,33.07,33.07,33.02,33.07,58600.0,28.3367,28.3367,28.2939,28.3367,58600.0
2010-03-09 12:05:00,33.07,33.09,33.04,33.06,44900.0,28.3367,28.3539,28.311,28.3282,44900.0
2010-03-09 12:10:00,33.06,33.1,33.06,33.1,81500.0,28.3282,28.3624,28.3282,28.3624,81500.0
2010-03-09 12:15:00,33.1,33.11,33.08,33.1,48100.0,28.3624,28.371,28.3453,28.3624,48100.0
2010-03-09 12:20:00,33.1,33.13,33.09,33.13,59600.0,28.3624,28.3881,28.3539,28.3881,59600.0
2010-03-09 12:25:00,33.13,33.13,33.09,33.1,59200.0,28.3881,28.3881,28.3539,28.3624,59200.0
2010-03-09 12:30:00,33.1,33.1,33.08,33.08,44000.0,28.3624,28.3624,28.3453,28.3453,44000.0
2010-03-09 12:35:00,33.09,33.1,33.09,33.09,20700.0,28.3539,28.3624,28.3539,28.3539,20700.0
2010-03-09 12:40:00,33.1,33.1,33.09,33.1,12900.0,28.3624,28.3624,28.3539,28.3624,12900.0
2010-03-09 12:45:00,33.1,33.13,33.08,33.13,117900.0,28.3624,28.3881,28.3453,28.3881,117900.0
2010-03-09 12:50:00,33.13,33.14,33.1,33.14,52400.0,28.3881,28.3967,28.3624,28.3967,52400.0
2010-03-09 12:55:00,33.14,33.17,33.13,33.17,41300.0,28.3967,28.4224,28.3881,28.4224,41300.0
2010-03-09 13:00:00,33.18,33.19,33.17,33.18,36100.0,28.431,28.4396,28.4224,28.431,36100.0
2010-03-09 13:05:00,33.19,33.22,33.18,33.22,56700.0,28.4396,28.4653,28.431,28.4653,56700.0
2010-03-09 13:10:00,33.21,33.24,33.19,33.23,113800.0,28.4567,28.4824,28.4396,28.4738,113800.0
2010-03-09 13:15:00,33.23,33.25,33.22,33.24,41100.0,28.4738,28.491,28.4653,28.4824,41100.0
2010-03-09 13:20:00,33.24,33.26,33.24,33.25,64500.0,28.4824,28.4995,28.4824,28.491,64500.0
2010-03-09 13:25:00,33.25,33.29,33.25,33.28,130800.0,28.491,28.5252,28.491,28.5167,130800.0
2010-03-09 13:30:00,33.28,33.28,33.25,33.27,84700.0,28.5167,28.5167,28.491,28.5081,84700.0
2010-03-09 13:35:00,33.27,33.28,33.24,33.25,67000.0,28.5081,28.5167,28.4824,28.491,67000.0
2010-03-09 13:40:00,33.25,33.27,33.22,33.24,156500.0,28.491,28.5081,28.4653,28.4824,156500.0
2010-03-09 13:45:00,33.25,33.26,33.22,33.25,106000.0,28.491,28.4995,28.4653,28.491,106000.0
2010-03-09 13:50:00,33.25,33.27,33.24,33.27,143800.0,28.491,28.5081,28.4824,28.5081,143800.0
2010-03-09 13:55:00,33.27,33.27,33.24,33.25,117900.0,28.5081,28.5081,28.4824,28.491,117900.0
2010-03-09 14:00:00,33.24,33.27,33.24,33.26,69800.0,28.4824,28.5081,28.4824,28.4995,69800.0
2010-03-09 14:05:00,33.27,33.3,33.27,33.28,68400.0,28.5081,28.5338,28.5081,28.5167,68400.0
2010-03-09 14:10:00,33.28,33.31,33.25,33.26,246600.0,28.5167,28.5424,28.491,28.4995,246600.0
2010-03-09 14:15:00,33.26,33.28,33.25,33.26,84000.0,28.4995,28.5167,28.491,28.4995,84000.0
2010-03-09 14:20:00,33.26,33.27,33.24,33.25,115600.0,28.4995,28.5081,28.4824,28.491,115600.0
2010-03-09 14:25:00,33.25,33.27,33.24,33.26,116900.0,28.491,28.5081,28.4824,28.4995,116900.0
2010-03-09 14:30:00,33.27,33.3,33.24,33.28,214100.0,28.5081,28.5338,28.4824,28.5167,214100.0
2010-03-09 14:35:00,33.28,33.29,33.27,33.28,261700.0,28.5167,28.5252,28.5081,28.5167,261700.0
2010-03-09 14:40:00,33.28,33.3,33.28,33.29,235000.0,28.5167,28.5338,28.5167,28.5252,235000.0
2010-03-09 14:45:00,33.29,33.32,33.28,33.3,223800.0,28.5252,28.5509,28.5167,28.5338,223800.0
2010-03-09 14:50:00,33.3,33.34,33.27,33.28,297200.0,28.5338,28.5681,28.5081,28.5167,297200.0
2010-03-09 14:55:00,33.28,33.32,33.27,33.29,156000.0,28.5167,28.5509,28.5081,28.5252,156000.0
2010-03-09 15:00:00,33.3,33.31,33.28,33.29,151700.0,28.5338,28.5424,28.5167,28.5252,151700.0
2010-03-09 15:05:00,33.29,33.29,33.24,33.26,208100.0,28.5252,28.5252,28.4824,28.4995,208100.0
2010-03-09 15:10:00,33.26,33.27,33.24,33.26,357600.0,28.4995,28.5081,28.4824,28.4995,357600.0
2010-03-09 15:15:00,33.25,33.27,33.22,33.27,277500.0,28.491,28.5081,28.4653,28.5081,277500.0
2010-03-09 15:20:00,33.27,33.3,33.25,33.26,288300.0,28.5081,28.5338,28.491,28.4995,288300.0
2010-03-09 15:25:00,33.27,33.31,33.25,33.3,285600.0,28.5081,28.5424,28.491,28.5338,285600.0
2010-03-09 15:30:00,33.3,33.31,33.22,33.24,328700.0,28.5338,28.5424,28.4653,28.4824,328700.0
2010-03-09 15:35:00,33.24,33.26,33.23,33.26,196200.0,28.4824,28.4995,28.4738,28.4995,196200.0
2010-03-09 15:40:00,33.26,33.33,33.25,33.31,402000.0,28.4995,28.5595,28.491,28.5424,402000.0
2010-03-09 15:45:00,33.3,33.31,33.29,33.31,173400.0,28.5338,28.5424,28.5252,28.5424,173400.0
2010-03-09 15:50:00,33.3,33.32,33.3,33.31,286700.0,28.5338,28.5509,28.5338,28.5424,286700.0
2010-03-09 15:55:00,33.3,33.31,33.27,33.31,375600.0,28.5338,28.5424,28.5081,28.5424,375600.0
2010-03-10 09:30:00,33.18,33.36,33.1,33.35,360800.0,28.431,28.5852,28.3624,28.5767,360800.0
2010-03-10 09:35:00,33.35,33.4,33.29,33.35,177800.0,28.5767,28.6195,28.5252,28.5767,177800.0
2010-03-10 09:40:00,33.33,33.44,33.33,33.42,183100.0,28.5595,28.6538,28.5595,28.6366,183100.0
2010-03-10 09:45:00,33.43,33.46,33.43,33.45,98800.0,28.6452,28.6709,28.6452,28.6623,98800.0
2010-03-10 09:50:00,33.45,33.46,33.4,33.41,123300.0,28.6623,28.6709,28.6195,28.6281,123300.0
2010-03-10 09:55:00,33.41,33.44,33.39,33.44,164800.0,28.6281,28.6538,28.6109,28.6538,164800.0
2010-03-10 10:00:00,33.45,33.46,33.41,33.43,67700.0,28.6623,28.6709,28.6281,28.6452,67700.0
2010-03-10 10:05:00,33.43,33.51,33.43,33.45,273700.0,28.6452,28.7138,28.6452,28.6623,273700.0
2010-03-10 10:10:00,33.44,33.5,33.44,33.48,99600.0,28.6538,28.7052,28.6538,28.688,99600.0
2010-03-10 10:15:00,33.47,33.47,33.33,33.34,110800.0,28.6795,28.6795,28.5595,28.5681,110800.0
2010-03-10 10:20:00,33.34,33.39,33.28,33.29,113900.0,28.5681,28.6109,28.5167,28.5252,113900.0
2010-03-10 10:25:00,33.28,33.34,33.28,33.32,92700.0,28.5167,28.5681,28.5167,28.5509,92700.0
2010-03-10 10:30:00,33.32,33.4,33.32,33.35,167700.0,28.5509,28.6195,28.5509,28.5767,167700.0
2010-03-10 10:35:00,33.35,33.38,33.31,33.34,137600.0,28.5767,28.6024,28.5424,28.5681,137600.0
2010-03-10 10:40:00,33.33,33.37,33.31,33.36,91900.0,28.5595,28.5938,28.5424,28.5852,91900.0
2010-03-10 10:45:00,33.35,33.38,33.33,33.36,114300.0,28.5767,28.6024,28.5595,28.5852,114300.0
2010-03-10 10:50:00,33.35,33.39,33.32,33.38,113400.0,28.5767,28.6109,28.5509,28.6024,113400.0
2010-03-10 10:55:00,33.38,33.4,33.35,33.37,53000.0,28.6024,28.6195,28.5767,28.5938,53000.0
2010-03-10 11:00:00,33.37,33.47,33.37,33.46,145100.0,28.5938,28.6795,28.5938,28.6709,145100.0
2010-03-10 11:05:00,33.47,33.48,33.45,33.47,107300.0,28.6795,28.688,28.6623,28.6795,107300.0
2010-03-10 11:10:00,33.46,33.51,33.46,33.5,151200.0,28.6709,28.7138,28.6709,28.7052,151200.0
2010-03-10 11:15:00,33.51,33.51,33.46,33.49,111600.0,28.7138,28.7138,28.6709,28.6966,111600.0
2010-03-10 11:20:00,33.48,33.55,33.48,33.51,250000.0,28.688,28.748,28.688,28.7138,250000.0
2010-03-10 11:25:00,33.51,33.59,33.5,33.57,294900.0,28.7138,28.7823,28.7052,28.7652,294900.0
2010-03-10 11:30:00,33.57,33.6,33.57,33.58,116000.0,28.7652,28.7909,28.7652,28.7737,116000.0
2010-03-10 11:35:00,33.58,33.59,33.53,33.55,152000.0,28.7737,28.7823,28.7309,28.748,152000.0
2010-03-10 11:40:00,33.54,33.57,33.5,33.54,185700.0,28.7395,28.7652,28.7052,28.7395,185700.0
2010-03-10 11:45:00,33.53,33.56,33.5,33.52,76600.0,28.7309,28.7566,28.7052,28.7223,76600.0
2010-03-10 11:50:00,33.52,33.53,33.48,33.52,80700.0,28.7223,28.7309,28.688,28.7223,80700.0
2010-03-10 11:55:00,33.52,33.56,33.5,33.53,74100.0,28.7223,28.7566,28.7052,28.7309,74100.0
2010-03-10 12:00:00,33.53,33.57,33.51,33.52,99100.0,28.7309,28.7652,28.7138,28.7223,99100.0
2010-03-10 12:05:00,33.52,33.52,33.42,33.42,135400.0,28.7223,28.7223,28.6366,28.6366,135400.0
2010-03-10 12:10:00,33.41,33.54,33.4,33.43,92200.0,28.6281,28.7395,28.6195,28.6452,92200.0
2010-03-10 12:15:00,33.42,33.43,33.37,33.39,64200.0,28.6366,28.6452,28.5938,28.6109,64200.0
2010-03-10 12:20:00,33.39,33.43,33.35,33.35,86300.0,28.6109,28.6452,28.5767,28.5767,86300.0
2010-03-10 12:25:00,33.35,33.36,33.29,33.3,111700.0,28.5767,28.5852,28.5252,28.5338,111700.0
2010-03-10 12:30:00,33.29,33.33,33.26,33.33,110800.0,28.5252,28.5595,28.4995,28.5595,110800.0
2010-03-10 12:35:00,33.33,33.36,33.32,33.35,43000.0,28.5595,28.5852,28.5509,28.5767,43000.0
2010-03-10 12:40:00,33.35,33.37,33.31,33.33,46500.0,28.5767,28.5938,28.5424,28.5595,46500.0
2010-03-10 12:45:00,33.33,33.38,33.32,33.36,60900.0,28.5595,28.6024,28.5509,28.5852,60900.0
2010-03-10 12:50:00,33.36,33.39,33.33,33.38,45100.0,28.5852,28.6109,28.5595,28.6024,45100.0
2010-03-10 12:55:00,33.38,33.42,33.37,33.39,28600.0,28.6024,28.6366,28.5938,28.6109,28600.0
2010-03-10 13:00:00,33.39,33.42,33.38,33.41,26800.0,28.6109,28.6366,28.6024,28.6281,26800.0
2010-03-10 13:05:00,33.42,33.42,33.36,33.4,43400.0,28.6366,28.6366,28.5852,28.6195,43400.0
2010-03-10 13:10:00,33.39,33.4,33.35,33.39,49100.0,28.6109,28.6195,28.5767,28.6109,49100.0
2010-03-10 13:15:00,33.4,33.44,33.39,33.43,89700.0,28.6195,28.6538,28.6109,28.6452,89700.0
2010-03-10 13:20:00,33.43,33.44,33.39,33.41,55900.0,28.6452,28.6538,28.6109,28.6281,55900.0
2010-03-10 13:25:00,33.41,33.42,33.36,33.37,100900.0,28.6281,28.6366,28.5852,28.5938,100900.0
2010-03-10 13:30:00,33.37,33.4,33.37,33.37,33200.0,28.5938,28.6195,28.5938,28.5938,33200.0
2010-03-10 13:35:00,33.37,33.39,33.35,33.36,51600.0,28.5938,28.6109,28.5767,28.5852,51600.0
2010-03-10 13:40:00,33.36,33.38,33.35,33.35,127800.0,28.5852,28.6024,28.5767,28.5767,127800.0
2010-03-10 13:45:00,33.36,33.36,33.32,33.32,66400.0,28.5852,28.5852,28.5509,28.5509,66400.0
2010-03-10 13:50:00,33.32,33.33,33.28,33.29,130300.0,28.5509,28.5595,28.5167,28.5252,130300.0
2010-03-10 13:55:00,33.3,33.31,33.24,33.25,118900.0,28.5338,28.5424,28.4824,28.491,118900.0
2010-03-10 14:00:00,33.24,33.27,33.22,33.25,106200.0,28.4824,28.5081,28.4653,28.491,106200.0
2010-03-10 14:05:00,33.25,33.33,33.25,33.31,117600.0,28.491,28.5595,28.491,28.5424,117600.0
2010-03-10 14:10:00,33.31,33.35,33.28,33.35,94600.0,28.5424,28.5767,28.5167,28.5767,94600.0
2010-03-10 14:15:00,33.35,33.38,33.34,33.36,73200.0,28.5767,28.6024,28.5681,28.5852,73200.0
2010-03-10 14:20:00,33.35,33.37,33.35,33.36,53600.0,28.5767,28.5938,28.5767,28.5852,53600.0
2010-03-10 14:25:00,33.36,33.38,33.35,33.38,49000.0,28.5852,28.6024,28.5767,28.6024,49000.0
2010-03-10 14:30:00,33.38,33.4,33.37,33.38,38800.0,28.6024,28.6195,28.5938,28.6024,38800.0
2010-03-10 14:35:00,33.39,33.41,33.37,33.39,69800.0,28.6109,28.6281,28.5938,28.6109,69800.0
2010-03-10 14:40:00,33.39,33.4,33.37,33.37,62000.0,28.6109,28.6195,28.5938,28.5938,62000.0
2010-03-10 14:45:00,33.37,33.42,33.37,33.41,90900.0,28.5938,28.6366,28.5938,28.6281,90900.0
2010-03-10 14:50:00,33.4,33.42,33.37,33.4,130900.0,28.6195,28.6366,28.5938,28.6195,130900.0
2010-03-10 14:55:00,33.41,33.43,33.35,33.35,187800.0,28.6281,28.6452,28.5767,28.5767,187800.0
2010-03-10 15:00:00,33.35,33.4,33.35,33.37,79700.0,28.5767,28.6195,28.5767,28.5938,79700.0
2010-03-10 15:05:00,33.37,33.38,33.34,33.38,123000.0,28.5938,28.6024,28.5681,28.6024,123000.0
2010-03-10 15:10:00,33.38,33.43,33.38,33.42,91400.0,28.6024,28.6452,28.6024,28.6366,91400.0
2010-03-10 15:15:00,33.42,33.43,33.39,33.4,112200.0,28.6366,28.6452,28.6109,28.6195,112200.0
2010-03-10 15:20:00,33.4,33.43,33.37,33.42,101400.0,28.6195,28.6452,28.5938,28.6366,101400.0
2010-03-10 15:25:00,33.42,33.43,33.32,33.32,189600.0,28.6366,28.6452,28.5509,28.5509,189600.0
2010-03-10 15:30:00,33.32,33.33,33.26,33.28,189500.0,28.5509,28.5595,28.4995,28.5167,189500.0
2010-03-10 15:35:00,33.28,33.3,33.25,33.29,166300.0,28.5167,28.5338,28.491,28.5252,166300.0
2010-03-10 15:40:00,33.29,33.31,33.27,33.27,133700.0,28.5252,28.5424,28.5081,28.5081,133700.0
2010-03-10 15:45:00,33.27,33.3,33.26,33.3,166200.0,28.5081,28.5338,28.4995,28.5338,166200.0
2010-03-10 15:50:00,33.3,33.36,33.29,33.36,218300.0,28.5338,28.5852,28.5252,28.5852,218300.0
2010-03-10 15:55:00,33.35,33.37,33.34,33.35,255600.0,28.5767,28.5938,28.5681,28.5767,255600.0
2010-03-11 09:30:00,33.32,33.33,33.17,33.25,225500.0,28.5509,28.5595,28.4224,28.491,225500.0
2010-03-11 09:35:00,33.26,33.29,33.13,33.13,143900.0,28.4995,28.5252,28.3881,28.3881,143900.0
2010-03-11 09:40:00,33.13,33.24,33.12,33.24,129900.0,28.3881,28.4824,28.3796,28.4824,129900.0
2010-03-11 09:45:00,33.25,33.27,33.21,33.22,145000.0,28.491,28.5081,28.4567,28.4653,145000.0
2010-03-11 09:50:00,33.21,33.22,33.13,33.2,233900.0,28.4567,28.4653,28.3881,28.4481,233900.0
2010-03-11 09:55:00,33.21,33.22,33.15,33.17,96900.0,28.4567,28.4653,28.4053,28.4224,96900.0
2010-03-11 10:00:00,33.18,33.26,33.18,33.21,141500.0,28.431,28.4995,28.431,28.4567,141500.0
2010-03-11 10:05:00,33.22,33.27,33.18,33.18,114900.0,28.4653,28.5081,28.431,28.431,114900.0
2010-03-11 10:10:00,33.19,33.23,33.17,33.19,116200.0,28.4396,28.4738,28.4224,28.4396,116200.0
2010-03-11 10:15:00,33.19,33.25,33.16,33.25,174100.0,28.4396,28.491,28.4138,28.491,174100.0
2010-03-11 10:20:00,33.26,33.26,33.19,33.19,107100.0,28.4995,28.4995,28.4396,28.4396,107100.0
2010-03-11 10:25:00,33.2,33.31,33.2,33.3,138900.0,28.4481,28.5424,28.4481,28.5338,138900.0
2010-03-11 10:30:00,33.31,33.34,33.3,33.34,83100.0,28.5424,28.5681,28.5338,28.5681,83100.0
2010-03-11 10:35:00,33.33,33.39,33.33,33.37,86200.0,28.5595,28.6109,28.5595,28.5938,86200.0
2010-03-11 10:40:00,33.38,33.41,33.37,33.37,73800.0,28.6024,28.6281,28.5938,28.5938,73800.0
2010-03-11 10:45:00,33.37,33.44,33.37,33.44,138900.0,28.5938,28.6538,28.5938,28.6538,138900.0
2010-03-11 10:50:00,33.44,33.45,33.4,33.4,108300.0,28.6538,28.6623,28.6195,28.6195,108300.0
2010-03-11 10:55:00,33.41,33.44,33.4,33.44,59200.0,28.6281,28.6538,28.6195,28.6538,59200.0
2010-03-11 11:00:00,33.44,33.45,33.42,33.44,107900.0,28.6538,28.6623,28.6366,28.6538,107900.0
2010-03-11 11:05:00,33.44,33.45,33.37,33.4,102100.0,28.6538,28.6623,28.5938,28.6195,102100.0
2010-03-11 11:10:00,33.4,33.41,33.35,33.36,149100.0,28.6195,28.6281,28.5767,28.5852,149100.0
2010-03-11 11:15:00,33.36,33.4,33.36,33.38,95600.0,28.5852,28.6195,28.5852,28.6024,95600.0
2010-03-11 11:20:00,33.38,33.46,33.37,33.45,185000.0,28.6024,28.6709,28.5938,28.6623,185000.0
2010-03-11 11:25:00,33.45,33.46,33.42,33.43,66400.0,28.6623,28.6709,28.6366,28.6452,66400.0
2010-03-11 11:30:00,33.43,33.46,33.43,33.45,66400.0,28.6452,28.6709,28.6452,28.6623,66400.0
2010-03-11 11:35:00,33.45,33.46,33.43,33.45,47600.0,28.6623,28.6709,28.6452,28.6623,47600.0
2010-03-11 11:40:00,33.44,33.48,33.42,33.48,113300.0,28.6538,28.688,28.6366,28.688,113300.0
2010-03-11 11:45:00,33.47,33.5,33.46,33.48,86300.0,28.6795,28.7052,28.6709,28.688,86300.0
2010-03-11 11:50:00,33.48,33.5,33.47,33.5,126700.0,28.688,28.7052,28.6795,28.7052,126700.0
2010-03-11 11:55:00,33.5,33.57,33.49,33.56,1205900.0,28.7052,28.7652,28.6966,28.7566,1205900.0
2010-03-11 12:00:00,33.57,33.59,33.54,33.56,94800.0,28.7652,28.7823,28.7395,28.7566,94800.0
2010-03-11 12:05:00,33.56,33.57,33.53,33.54,91900.0,28.7566,28.7652,28.7309,28.7395,91900.0
2010-03-11 12:10:00,33.55,33.55,33.5,33.51,148400.0,28.748,28.748,28.7052,28.7138,148400.0
2010-03-11 12:15:00,33.51,33.53,33.49,33.52,223000.0,28.7138,28.7309,28.6966,28.7223,223000.0
2010-03-11 12:20:00,33.52,33.54,33.51,33.52,139200.0,28.7223,28.7395,28.7138,28.7223,139200.0
2010-03-11 12:25:00,33.52,33.54,33.52,33.53,75200.0,28.7223,28.7395,28.7223,28.7309,75200.0
2010-03-11 12:30:00,33.53,33.57,33.53,33.55,90700.0,28.7309,28.7652,28.7309,28.748,90700.0
2010-03-11 12:35:00,33.55,33.56,33.54,33.56,35700.0,28.748,28.7566,28.7395,28.7566,35700.0
2010-03-11 12:40:00,33.56,33.57,33.56,33.56,23400.0,28.7566,28.7652,28.7566,28.7566,23400.0
2010-03-11 12:45:00,33.56,33.57,33.55,33.55,68200.0,28.7566,28.7652,28.748,28.748,68200.0
2010-03-11 12:50:00,33.55,33.59,33.55,33.58,67400.0,28.748,28.7823,28.748,28.7737,67400.0
2010-03-11 12:55:00,33.57,33.58,33.54,33.56,47500.0,28.7652,28.7737,28.7395,28.7566,47500.0
2010-03-11 13:00:00,33.56,33.58,33.55,33.56,46300.0,28.7566,28.7737,28.748,28.7566,46300.0
2010-03-11 13:05:00,33.56,33.58,33.56,33.58,54300.0,28.7566,28.7737,28.7566,28.7737,54300.0
2010-03-11 13:10:00,33.58,33.59,33.56,33.59,56600.0,28.7737,28.7823,28.7566,28.7823,56600.0
2010-03-11 13:15:00,33.59,33.59,33.57,33.59,76200.0,28.7823,28.7823,28.7652,28.7823,76200.0
2010-03-11 13:20:00,33.59,33.62,33.59,33.61,67900.0,28.7823,28.808,28.7823,28.7994,67900.0
2010-03-11 13:25:00,33.61,33.62,33.58,33.58,139300.0,28.7994,28.808,28.7737,28.7737,139300.0
2010-03-11 13:30:00,33.59,33.61,33.58,33.6,78000.0,28.7823,28.7994,28.7737,28.7909,78000.0
2010-03-11 13:35:00,33.61,33.63,33.6,33.63,104700.0,28.7994,28.8166,28.7909,28.8166,104700.0
2010-03-11 13:40:00,33.62,33.63,33.59,33.59,83400.0,28.808,28.8166,28.7823,28.7823,83400.0
2010-03-11 13:45:00,33.6,33.63,33.6,33.62,81500.0,28.7909,28.8166,28.7909,28.808,81500.0
2010-03-11 13:50:00,33.62,33.63,33.61,33.61,80400.0,28.808,28.8166,28.7994,28.7994,80400.0
2010-03-11 13:55:00,33.61,33.62,33.54,33.54,112200.0,28.7994,28.808,28.7395,28.7395,112200.0
2010-03-11 14:00:00,33.54,33.55,33.51,33.54,119300.0,28.7395,28.748,28.7138,28.7395,119300.0
2010-03-11 14:05:00,33.54,33.57,33.52,33.55,171500.0,28.7395,28.7652,28.7223,28.748,171500.0
2010-03-11 14:10:00,33.54,33.58,33.54,33.56,100200.0,28.7395,28.7737,28.7395,28.7566,100200.0
2010-03-11 14:15:00,33.56,33.57,33.53,33.57,55800.0,28.7566,28.7652,28.7309,28.7652,55800.0
2010-03-11 14:20:00,33.57,33.58,33.55,33.58,69300.0,28.7652,28.7737,28.748,28.7737,69300.0
2010-03-11 14:25:00,33.58,33.58,33.55,33.57,85300.0,28.7737,28.7737,28.748,28.7652,85300.0
2010-03-11 14:30:00,33.56,33.58,33.55,33.56,73200.0,28.7566,28.7737,28.748,28.7566,73200.0
2010-03-11 14:35:00,33.57,33.62,33.56,33.61,138600.0,28.7652,28.808,28.7566,28.7994,138600.0
2010-03-11 14:40:00,33.61,33.63,33.6,33.61,71700.0,28.7994,28.8166,28.7909,28.7994,71700.0
2010-03-11 14:45:00,33.61,33.62,33.6,33.6,43500.0,28.7994,28.808,28.7909,28.7909,43500.0
2010-03-11 14:50:00,33.6,33.62,33.58,33.59,60900.0,28.7909,28.808,28.7737,28.7823,60900.0
2010-03-11 14:55:00,33.58,33.6,33.56,33.56,99100.0,28.7737,28.7909,28.7566,28.7566,99100.0
2010-03-11 15:00:00,33.57,33.61,33.56,33.61,63300.0,28.7652,28.7994,28.7566,28.7994,63300.0
2010-03-11 15:05:00,33.61,33.67,33.61,33.65,173200.0,28.7994,28.8509,28.7994,28.8337,173200.0
2010-03-11 15:10:00,33.66,33.67,33.64,33.65,109700.0,28.8423,28.8509,28.8251,28.8337,109700.0
2010-03-11 15:15:00,33.64,33.66,33.63,33.65,210700.0,28.8251,28.8423,28.8166,28.8337,210700.0
2010-03-11 15:20:00,33.65,33.66,33.63,33.66,202500.0,28.8337,28.8423,28.8166,28.8423,202500.0
2010-03-11 15:25:00,33.66,33.7,33.65,33.69,198400.0,28.8423,28.8766,28.8337,28.868,198400.0
2010-03-11 15:30:00,33.69,33.73,33.69,33.73,228600.0,28.868,28.9023,28.868,28.9023,228600.0
2010-03-11 15:35:00,33.72,33.73,33.71,33.73,158500.0,28.8937,28.9023,28.8851,28.9023,158500.0
2010-03-11 15:40:00,33.72,33.75,33.72,33.74,175600.0,28.8937,28.9194,28.8937,28.9108,175600.0
2010-03-11 15:45:00,33.75,33.78,33.73,33.73,383200.0,28.9194,28.9451,28.9023,28.9023,383200.0
2010-03-11 15:50:00,33.73,33.8,33.72,33.78,414000.0,28.9023,28.9622,28.8937,28.9451,414000.0
2010-03-11 15:55:00,33.79,33.8,33.77,33.8,467500.0,28.9537,28.9622,28.9365,28.9622,467500.0
2010-03-12 09:30:00,33.81,33.81,33.67,33.72,336600.0,28.9708,28.9708,28.8509,28.8937,336600.0
2010-03-12 09:35:00,33.68,33.77,33.68,33.73,107400.0,28.8594,28.9365,28.8594,28.9023,107400.0
2010-03-12 09:40:00,33.73,33.74,33.66,33.71,120100.0,28.9023,28.9108,28.8423,28.8851,120100.0
2010-03-12 09:45:00,33.71,33.72,33.67,33.69,95100.0,28.8851,28.8937,28.8509,28.868,95100.0
2010-03-12 09:50:00,33.69,33.76,33.69,33.69,258000.0,28.868,28.928,28.868,28.868,258000.0
2010-03-12 09:55:00,33.7,33.73,33.62,33.64,323500.0,28.8766,28.9023,28.808,28.8251,323500.0
2010-03-12 10:00:00,33.64,33.65,33.5,33.58,280000.0,28.8251,28.8337,28.7052,28.7737,280000.0
2010-03-12 10:05:00,33.58,33.6,33.53,33.57,178200.0,28.7737,28.7909,28.7309,28.7652,178200.0
2010-03-12 10:10:00,33.58,33.61,33.53,33.56,144500.0,28.7737,28.7994,28.7309,28.7566,144500.0
2010-03-12 10:15:00,33.57,33.61,33.53,33.56,112300.0,28.7652,28.7994,28.7309,28.7566,112300.0
2010-03-12 10:20:00,33.55,33.63,33.52,33.61,170000.0,28.748,28.8166,28.7223,28.7994,170000.0
2010-03-12 10:25:00,33.62,33.62,33.54,33.58,113400.0,28.808,28.808,28.7395,28.7737,113400.0
2010-03-12 10:30:00,33.58,33.59,33.53,33.58,141000.0,28.7737,28.7823,28.7309,28.7737,141000.0
2010-03-12 10:35:00,33.58,33.63,33.56,33.62,141300.0,28.7737,28.8166,28.7566,28.808,141300.0
2010-03-12 10:40:00,33.62,33.63,33.59,33.62,121600.0,28.808,28.8166,28.7823,28.808,121600.0
2010-03-12 10:45:00,33.61,33.62,33.55,33.56,91800.0,28.7994,28.808,28.748,28.7566,91800.0
2010-03-12 10:50:00,33.57,33.62,33.57,33.6,68900.0,28.7652,28.808,28.7652,28.7909,68900.0
2010-03-12 10:55:00,33.6,33.61,33.54,33.57,77000.0,28.7909,28.7994,28.7395,28.7652,77000.0
2010-03-12 11:00:00,33.57,33.58,33.49,33.51,139900.0,28.7652,28.7737,28.6966,28.7138,139900.0
2010-03-12 11:05:00,33.51,33.55,33.51,33.53,90400.0,28.7138,28.748,28.7138,28.7309,90400.0
2010-03-12 11:10:00,33.53,33.53,33.48,33.5,114400.0,28.7309,28.7309,28.688,28.7052,114400.0
2010-03-12 11:15:00,33.51,33.55,33.5,33.54,128100.0,28.7138,28.748,28.7052,28.7395,128100.0
2010-03-12 11:20:00,33.55,33.55,33.5,33.5,165200.0,28.748,28.748,28.7052,28.7052,165200.0
2010-03-12 11:25:00,33.5,33.53,33.49,33.52,77100.0,28.7052,28.7309,28.6966,28.7223,77100.0
2010-03-12 11:30:00,33.53,33.53,33.49,33.51,177900.0,28.7309,28.7309,28.6966,28.7138,177900.0
2010-03-12 11:35:00,33.51,33.52,33.48,33.51,182900.0,28.7138,28.7223,28.688,28.7138,182900.0
2010-03-12 11:40:00,33.51,33.56,33.49,33.55,131600.0,28.7138,28.7566,28.6966,28.748,131600.0
2010-03-12 11:45:00,33.55,33.55,33.51,33.53,125000.0,28.748,28.748,28.7138,28.7309,125000.0
2010-03-12 11:50:00,33.52,33.53,33.49,33.5,142700.0,28.7223,28.7309,28.6966,28.7052,142700.0
2010-03-12 11:55:00,33.49,33.52,33.49,33.5,127000.0,28.6966,28.7223,28.6966,28.7052,127000.0
2010-03-12 12:00:00,33.5,33.52,33.48,33.5,100300.0,28.7052,28.7223,28.688,28.7052,100300.0
2010-03-12 12:05:00,33.51,33.51,33.49,33.49,85000.0,28.7138,28.7138,28.6966,28.6966,85000.0
2010-03-12 12:10:00,33.49,33.54,33.49,33.5,159300.0,28.6966,28.7395,28.6966,28.7052,159300.0
2010-03-12 12:15:00,33.51,33.51,33.49,33.5,78100.0,28.7138,28.7138,28.6966,28.7052,78100.0
2010-03-12 12:20:00,33.49,33.53,33.49,33.51,83500.0,28.6966,28.7309,28.6966,28.7138,83500.0
2010-03-12 12:25:00,33.52,33.53,33.51,33.51,45500.0,28.7223,28.7309,28.7138,28.7138,45500.0
2010-03-12 12:30:00,33.51,33.52,33.47,33.49,77800.0,28.7138,28.7223,28.6795,28.6966,77800.0
2010-03-12 12:35:00,33.49,33.51,33.47,33.47,72200.0,28.6966,28.7138,28.6795,28.6795,72200.0
2010-03-12 12:40:00,33.47,33.51,33.47,33.51,48400.0,28.6795,28.7138,28.6795,28.7138,48400.0
2010-03-12 12:45:00,33.5,33.55,33.49,33.54,53200.0,28.7052,28.748,28.6966,28.7395,53200.0
2010-03-12 12:50:00,33.55,33.57,33.52,33.53,104600.0,28.748,28.7652,28.7223,28.7309,104600.0
2010-03-12 12:55:00,33.53,33.56,33.52,33.56,54700.0,28.7309,28.7566,28.7223,28.7566,54700.0
2010-03-12 13:00:00,33.56,33.58,33.55,33.58,29500.0,28.7566,28.7737,28.748,28.7737,29500.0
2010-03-12 13:05:00,33.57,33.59,33.57,33.58,19700.0,28.7652,28.7823,28.7652,28.7737,19700.0
2010-03-12 13:10:00,33.58,33.59,33.56,33.58,76400.0,28.7737,28.7823,28.7566,28.7737,76400.0
2010-03-12 13:15:00,33.58,33.6,33.57,33.58,103100.0,28.7737,28.7909,28.7652,28.7737,103100.0
2010-03-12 13:20:00,33.58,33.61,33.57,33.58,47900.0,28.7737,28.7994,28.7652,28.7737,47900.0
2010-03-12 13:25:00,33.58,33.59,33.56,33.57,59100.0,28.7737,28.7823,28.7566,28.7652,59100.0
2010-03-12 13:30:00,33.58,33.61,33.56,33.61,61300.0,28.7737,28.7994,28.7566,28.7994,61300.0
2010-03-12 13:35:00,33.61,33.62,33.6,33.6,48500.0,28.7994,28.808,28.7909,28.7909,48500.0
2010-03-12 13:40:00,33.6,33.63,33.58,33.62,74700.0,28.7909,28.8166,28.7737,28.808,74700.0
2010-03-12 13:45:00,33.62,33.63,33.61,33.62,53900.0,28.808,28.8166,28.7994,28.808,53900.0
2010-03-12 13:50:00,33.62,33.63,33.58,33.58,53100.0,28.808,28.8166,28.7737,28.7737,53100.0
2010-03-12 13:55:00,33.58,33.58,33.55,33.56,102000.0,28.7737,28.7737,28.748,28.7566,102000.0
2010-03-12 14:00:00,33.57,33.6,33.55,33.58,42000.0,28.7652,28.7909,28.748,28.7737,42000.0
2010-03-12 14:05:00,33.59,33.63,33.58,33.6,64000.0,28.7823,28.8166,28.7737,28.7909,64000.0
2010-03-12 14:10:00,33.61,33.61,33.57,33.57,72900.0,28.7994,28.7994,28.7652,28.7652,72900.0
2010-03-12 14:15:00,33.56,33.6,33.55,33.59,73200.0,28.7566,28.7909,28.748,28.7823,73200.0
2010-03-12 14:20:00,33.59,33.6,33.55,33.56,56700.0,28.7823,28.7909,28.748,28.7566,56700.0
2010-03-12 14:25:00,33.56,33.57,33.53,33.54,45700.0,28.7566,28.7652,28.7309,28.7395,45700.0
2010-03-12 14:30:00,33.55,33.58,33.54,33.56,54500.0,28.748,28.7737,28.7395,28.7566,54500.0
2010-03-12 14:35:00,33.57,33.59,33.53,33.53,119100.0,28.7652,28.7823,28.7309,28.7309,119100.0
2010-03-12 14:40:00,33.53,33.59,33.53,33.57,107400.0,28.7309,28.7823,28.7309,28.7652,107400.0
2010-03-12 14:45:00,33.57,33.6,33.56,33.59,104200.0,28.7652,28.7909,28.7566,28.7823,104200.0
2010-03-12 14:50:00,33.59,33.6,33.56,33.6,53200.0,28.7823,28.7909,28.7566,28.7909,53200.0
2010-03-12 14:55:00,33.6,33.63,33.59,33.61,88400.0,28.7909,28.8166,28.7823,28.7994,88400.0
2010-03-12 15:00:00,33.61,33.62,33.59,33.6,78100.0,28.7994,28.808,28.7823,28.7909,78100.0
2010-03-12 15:05:00,33.6,33.61,33.58,33.61,72700.0,28.7909,28.7994,28.7737,28.7994,72700.0
2010-03-12 15:10:00,33.6,33.63,33.6,33.62,132300.0,28.7909,28.8166,28.7909,28.808,132300.0
2010-03-12 15:15:00,33.62,33.65,33.6,33.65,232900.0,28.808,28.8337,28.7909,28.8337,232900.0
2010-03-12 15:20:00,33.64,33.68,33.64,33.68,171200.0,28.8251,28.8594,28.8251,28.8594,171200.0
2010-03-12 15:25:00,33.68,33.68,33.63,33.63,199200.0,28.8594,28.8594,28.8166,28.8166,199200.0
2010-03-12 15:30:00,33.63,33.66,33.63,33.66,183000.0,28.8166,28.8423,28.8166,28.8423,183000.0
2010-03-12 15:35:00,33.65,33.67,33.63,33.67,131700.0,28.8337,28.8509,28.8166,28.8509,131700.0
2010-03-12 15:40:00,33.67,33.71,33.66,33.71,205300.0,28.8509,28.8851,28.8423,28.8851,205300.0
2010-03-12 15:45:00,33.7,33.73,33.69,33.72,254400.0,28.8766,28.9023,28.868,28.8937,254400.0
2010-03-12 15:50:00,33.72,33.73,33.69,33.71,270800.0,28.8937,28.9023,28.868,28.8851,270800.0
2010-03-12 15:55:00,33.71,33.72,33.7,33.7,302900.0,28.8851,28.8937,28.8766,28.8766,302900.0
2010-03-15 09:30:00,33.58,33.62,33.4,33.51,325700.0,28.7737,28.808,28.6195,28.7138,325700.0
2010-03-15 09:35:00,33.5,33.56,33.48,33.53,73500.0,28.7052,28.7566,28.688,28.7309,73500.0
2010-03-15 09:40:00,33.53,33.59,33.52,33.56,89800.0,28.7309,28.7823,28.7223,28.7566,89800.0
2010-03-15 09:45:00,33.57,33.62,33.57,33.6,126900.0,28.7652,28.808,28.7652,28.7909,126900.0
2010-03-15 09:50:00,33.6,33.61,33.55,33.6,114300.0,28.7909,28.7994,28.748,28.7909,114300.0
2010-03-15 09:55:00,33.61,33.62,33.58,33.6,149000.0,28.7994,28.808,28.7737,28.7909,149000.0
2010-03-15 10:00:00,33.6,33.6,33.59,33.6,146200.0,28.7909,28.7909,28.7823,28.7909,146200.0
2010-03-15 10:05:00,33.6,33.7,33.59,33.69,185600.0,28.7909,28.8766,28.7823,28.868,185600.0
2010-03-15 10:10:00,33.68,33.7,33.64,33.68,123700.0,28.8594,28.8766,28.8251,28.8594,123700.0
2010-03-15 10:15:00,33.67,33.69,33.61,33.67,137400.0,28.8509,28.868,28.7994,28.8509,137400.0
2010-03-15 10:20:00,33.67,33.7,33.66,33.68,35800.0,28.8509,28.8766,28.8423,28.8594,35800.0
2010-03-15 10:25:00,33.69,33.72,33.66,33.72,169200.0,28.868,28.8937,28.8423,28.8937,169200.0
2010-03-15 10:30:00,33.72,33.72,33.64,33.68,123800.0,28.8937,28.8937,28.8251,28.8594,123800.0
2010-03-15 10:35:00,33.69,33.7,33.67,33.7,138000.0,28.868,28.8766,28.8509,28.8766,138000.0
2010-03-15 10:40:00,33.7,33.7,33.64,33.64,67400.0,28.8766,28.8766,28.8251,28.8251,67400.0
2010-03-15 10:45:00,33.64,33.66,33.6,33.6,97800.0,28.8251,28.8423,28.7909,28.7909,97800.0
2010-03-15 10:50:00,33.6,33.62,33.59,33.6,109500.0,28.7909,28.808,28.7823,28.7909,109500.0
2010-03-15 10:55:00,33.6,33.63,33.6,33.63,46300.0,28.7909,28.8166,28.7909,28.8166,46300.0
2010-03-15 11:00:00,33.63,33.63,33.54,33.55,87500.0,28.8166,28.8166,28.7395,28.748,87500.0
2010-03-15 11:05:00,33.54,33.56,33.49,33.49,84100.0,28.7395,28.7566,28.6966,28.6966,84100.0
2010-03-15 11:10:00,33.49,33.5,33.46,33.47,61900.0,28.6966,28.7052,28.6709,28.6795,61900.0
2010-03-15 11:15:00,33.47,33.47,33.37,33.4,170500.0,28.6795,28.6795,28.5938,28.6195,170500.0
2010-03-15 11:20:00,33.4,33.41,33.36,33.37,161600.0,28.6195,28.6281,28.5852,28.5938,161600.0
2010-03-15 11:25:00,33.36,33.47,33.36,33.47,120600.0,28.5852,28.6795,28.5852,28.6795,120600.0
2010-03-15 11:30:00,33.47,33.47,33.42,33.47,96700.0,28.6795,28.6795,28.6366,28.6795,96700.0
2010-03-15 11:35:00,33.45,33.49,33.43,33.49,61900.0,28.6623,28.6966,28.6452,28.6966,61900.0
2010-03-15 11:40:00,33.49,33.51,33.45,33.51,57400.0,28.6966,28.7138,28.6623,28.7138,57400.0
2010-03-15 11:45:00,33.5,33.51,33.49,33.51,69000.0,28.7052,28.7138,28.6966,28.7138,69000.0
2010-03-15 11:50:00,33.51,33.52,33.49,33.49,68200.0,28.7138,28.7223,28.6966,28.6966,68200.0
2010-03-15 11:55:00,33.49,33.52,33.49,33.51,27900.0,28.6966,28.7223,28.6966,28.7138,27900.0
2010-03-15 12:00:00,33.51,33.54,33.51,33.53,100800.0,28.7138,28.7395,28.7138,28.7309,100800.0
2010-03-15 12:05:00,33.54,33.55,33.51,33.53,87300.0,28.7395,28.748,28.7138,28.7309,87300.0
2010-03-15 12:10:00,33.53,33.54,33.49,33.51,47600.0,28.7309,28.7395,28.6966,28.7138,47600.0
2010-03-15 12:15:00,33.51,33.53,33.48,33.49,65200.0,28.7138,28.7309,28.688,28.6966,65200.0
2010-03-15 12:20:00,33.48,33.54,33.48,33.53,100100.0,28.688,28.7395,28.688,28.7309,100100.0
2010-03-15 12:25:00,33.52,33.57,33.52,33.53,74000.0,28.7223,28.7652,28.7223,28.7309,74000.0
2010-03-15 12:30:00,33.53,33.57,33.53,33.57,66200.0,28.7309,28.7652,28.7309,28.7652,66200.0
2010-03-15 12:35:00,33.58,33.61,33.56,33.59,83200.0,28.7737,28.7994,28.7566,28.7823,83200.0
2010-03-15 12:40:00,33.6,33.64,33.59,33.61,101800.0,28.7909,28.8251,28.7823,28.7994,101800.0
2010-03-15 12:45:00,33.62,33.64,33.61,33.63,46300.0,28.808,28.8251,28.7994,28.8166,46300.0
2010-03-15 12:50:00,33.63,33.65,33.62,33.64,98200.0,28.8166,28.8337,28.808,28.8251,98200.0
2010-03-15 12:55:00,33.64,33.65,33.6,33.6,77100.0,28.8251,28.8337,28.7909,28.7909,77100.0
2010-03-15 13:00:00,33.6,33.6,33.57,33.57,39700.0,28.7909,28.7909,28.7652,28.7652,39700.0
2010-03-15 13:05:00,33.57,33.58,33.55,33.55,36500.0,28.7652,28.7737,28.748,28.748,36500.0
2010-03-15 13:10:00,33.55,33.58,33.55,33.58,73000.0,28.748,28.7737,28.748,28.7737,73000.0
2010-03-15 13:15:00,33.57,33.58,33.53,33.55,63500.0,28.7652,28.7737,28.7309,28.748,63500.0
2010-03-15 13:20:00,33.54,33.55,33.52,33.53,43200.0,28.7395,28.748,28.7223,28.7309,43200.0
2010-03-15 13:25:00,33.53,33.55,33.53,33.54,31700.0,28.7309,28.748,28.7309,28.7395,31700.0
2010-03-15 13:30:00,33.54,33.58,33.54,33.57,77600.0,28.7395,28.7737,28.7395,28.7652,77600.0
2010-03-15 13:35:00,33.58,33.6,33.57,33.6,54500.0,28.7737,28.7909,28.7652,28.7909,54500.0
2010-03-15 13:40:00,33.59,33.6,33.58,33.6,37500.0,28.7823,28.7909,28.7737,28.7909,37500.0
2010-03-15 13:45:00,33.6,33.6,33.58,33.6,38500.0,28.7909,28.7909,28.7737,28.7909,38500.0
2010-03-15 13:50:00,33.6,33.6,33.58,33.59,43800.0,28.7909,28.7909,28.7737,28.7823,43800.0
2010-03-15 13:55:00,33.59,33.61,33.58,33.6,79300.0,28.7823,28.7994,28.7737,28.7909,79300.0
2010-03-15 14:00:00,33.6,33.61,33.58,33.59,50500.0,28.7909,28.7994,28.7737,28.7823,50500.0
2010-03-15 14:05:00,33.59,33.6,33.57,33.57,70800.0,28.7823,28.7909,28.7652,28.7652,70800.0
2010-03-15 14:10:00,33.57,33.57,33.54,33.56,35900.0,28.7652,28.7652,28.7395,28.7566,35900.0
2010-03-15 14:15:00,33.56,33.57,33.54,33.57,58400.0,28.7566,28.7652,28.7395,28.7652,58400.0
2010-03-15 14:20:00,33.56,33.56,33.53,33.53,60800.0,28.7566,28.7566,28.7309,28.7309,60800.0
2010-03-15 14:25:00,33.53,33.55,33.52,33.54,33100.0,28.7309,28.748,28.7223,28.7395,33100.0
2010-03-15 14:30:00,33.54,33.55,33.51,33.53,34400.0,28.7395,28.748,28.7138,28.7309,34400.0
2010-03-15 14:35:00,33.53,33.56,33.53,33.55,81600.0,28.7309,28.7566,28.7309,28.748,81600.0
2010-03-15 14:40:00,33.55,33.56,33.53,33.56,37500.0,28.748,28.7566,28.7309,28.7566,37500.0
2010-03-15 14:45:00,33.56,33.6,33.56,33.59,68300.0,28.7566,28.7909,28.7566,28.7823,68300.0
2010-03-15 14:50:00,33.58,33.62,33.58,33.59,73300.0,28.7737,28.808,28.7737,28.7823,73300.0
2010-03-15 14:55:00,33.59,33.59,33.55,33.55,31600.0,28.7823,28.7823,28.748,28.748,31600.0
2010-03-15 15:00:00,33.55,33.58,33.55,33.56,68400.0,28.748,28.7737,28.748,28.7566,68400.0
2010-03-15 15:05:00,33.56,33.59,33.54,33.57,92100.0,28.7566,28.7823,28.7395,28.7652,92100.0
2010-03-15 15:10:00,33.58,33.62,33.58,33.61,54400.0,28.7737,28.808,28.7737,28.7994,54400.0
2010-03-15 15:15:00,33.61,33.66,33.6,33.64,87100.0,28.7994,28.8423,28.7909,28.8251,87100.0
2010-03-15 15:20:00,33.64,33.66,33.61,33.63,110700.0,28.8251,28.8423,28.7994,28.8166,110700.0
2010-03-15 15:25:00,33.64,33.67,33.63,33.66,81200.0,28.8251,28.8509,28.8166,28.8423,81200.0
2010-03-15 15:30:00,33.66,33.69,33.65,33.66,99700.0,28.8423,28.868,28.8337,28.8423,99700.0
2010-03-15 15:35:00,33.65,33.69,33.65,33.68,85400.0,28.8337,28.868,28.8337,28.8594,85400.0
2010-03-15 15:40:00,33.69,33.72,33.68,33.72,146100.0,28.868,28.8937,28.8594,28.8937,146100.0
2010-03-15 15:45:00,33.73,33.75,33.7,33.71,412600.0,28.9023,28.9194,28.8766,28.8851,412600.0
2010-03-15 15:50:00,33.71,33.71,33.69,33.69,171000.0,28.8851,28.8851,28.868,28.868,171000.0
2010-03-15 15:55:00,33.69,33.71,33.69,33.7,405800.0,28.868,28.8851,28.868,28.8766,405800.0
2010-03-16 09:30:00,33.74,33.75,33.62,33.68,179900.0,28.9108,28.9194,28.808,28.8594,179900.0
2010-03-16 09:35:00,33.69,33.7,33.65,33.69,131900.0,28.868,28.8766,28.8337,28.868,131900.0
2010-03-16 09:40:00,33.69,33.7,33.61,33.62,114900.0,28.868,28.8766,28.7994,28.808,114900.0
2010-03-16 09:45:00,33.62,33.65,33.6,33.64,172700.0,28.808,28.8337,28.7909,28.8251,172700.0
2010-03-16 09:50:00,33.64,33.65,33.58,33.62,152700.0,28.8251,28.8337,28.7737,28.808,152700.0
2010-03-16 09:55:00,33.62,33.64,33.62,33.63,101800.0,28.808,28.8251,28.808,28.8166,101800.0
2010-03-16 10:00:00,33.63,33.63,33.58,33.61,105500.0,28.8166,28.8166,28.7737,28.7994,105500.0
2010-03-16 10:05:00,33.62,33.68,33.6,33.67,133500.0,28.808,28.8594,28.7909,28.8509,133500.0
2010-03-16 10:10:00,33.66,33.69,33.65,33.69,51900.0,28.8423,28.868,28.8337,28.868,51900.0
2010-03-16 10:15:00,33.69,33.69,33.62,33.62,63000.0,28.868,28.868,28.808,28.808,63000.0
2010-03-16 10:20:00,33.62,33.63,33.57,33.61,126000.0,28.808,28.8166,28.7652,28.7994,126000.0
2010-03-16 10:25:00,33.62,33.67,33.61,33.65,47500.0,28.808,28.8509,28.7994,28.8337,47500.0
2010-03-16 10:30:00,33.66,33.67,33.65,33.66,43900.0,28.8423,28.8509,28.8337,28.8423,43900.0
2010-03-16 10:35:00,33.67,33.68,33.62,33.63,67700.0,28.8509,28.8594,28.808,28.8166,67700.0
2010-03-16 10:40:00,33.63,33.68,33.62,33.67,39500.0,28.8166,28.8594,28.808,28.8509,39500.0
2010-03-16 10:45:00,33.68,33.7,33.66,33.68,64000.0,28.8594,28.8766,28.8423,28.8594,64000.0
2010-03-16 10:50:00,33.68,33.72,33.68,33.7,26500.0,28.8594,28.8937,28.8594,28.8766,26500.0
2010-03-16 10:55:00,33.7,33.8,33.69,33.77,107200.0,28.8766,28.9622,28.868,28.9365,107200.0
2010-03-16 11:00:00,33.78,33.8,33.77,33.79,78200.0,28.9451,28.9622,28.9365,28.9537,78200.0
2010-03-16 11:05:00,33.79,33.79,33.75,33.76,42600.0,28.9537,28.9537,28.9194,28.928,42600.0
2010-03-16 11:10:00,33.75,33.77,33.74,33.75,45600.0,28.9194,28.9365,28.9108,28.9194,45600.0
2010-03-16 11:15:00,33.76,33.8,33.75,33.8,52000.0,28.928,28.9622,28.9194,28.9622,52000.0
2010-03-16 11:20:00,33.8,33.83,33.77,33.77,97600.0,28.9622,28.988,28.9365,28.9365,97600.0
2010-03-16 11:25:00,33.78,33.78,33.73,33.76,89900.0,28.9451,28.9451,28.9023,28.928,89900.0
2010-03-16 11:30:00,33.76,33.77,33.74,33.76,97800.0,28.928,28.9365,28.9108,28.928,97800.0
2010-03-16 11:35:00,33.76,33.79,33.74,33.79,42500.0,28.928,28.9537,28.9108,28.9537,42500.0
2010-03-16 11:40:00,33.79,33.8,33.76,33.76,64400.0,28.9537,28.9622,28.928,28.928,64400.0
2010-03-16 11:45:00,33.76,33.77,33.72,33.72,66300.0,28.928,28.9365,28.8937,28.8937,66300.0
2010-03-16 11:50:00,33.72,33.75,33.7,33.71,65100.0,28.8937,28.9194,28.8766,28.8851,65100.0
2010-03-16 11:55:00,33.72,33.72,33.69,33.71,45700.0,28.8937,28.8937,28.868,28.8851,45700.0
2010-03-16 12:00:00,33.71,33.72,33.68,33.69,117400.0,28.8851,28.8937,28.8594,28.868,117400.0
2010-03-16 12:05:00,33.69,33.72,33.69,33.71,54200.0,28.868,28.8937,28.868,28.8851,54200.0
2010-03-16 12:10:00,33.7,33.71,33.68,33.7,118400.0,28.8766,28.8851,28.8594,28.8766,118400.0
2010-03-16 12:15:00,33.7,33.71,33.68,33.69,55800.0,28.8766,28.8851,28.8594,28.868,55800.0
2010-03-16 12:20:00,33.68,33.69,33.65,33.67,137700.0,28.8594,28.868,28.8337,28.8509,137700.0
2010-03-16 12:25:00,33.66,33.67,33.62,33.63,76700.0,28.8423,28.8509,28.808,28.8166,76700.0
2010-03-16 12:30:00,33.63,33.63,33.62,33.62,47600.0,28.8166,28.8166,28.808,28.808,47600.0
2010-03-16 12:35:00,33.62,33.63,33.56,33.57,151600.0,28.808,28.8166,28.7566,28.7652,151600.0
2010-03-16 12:40:00,33.57,33.58,33.53,33.54,104300.0,28.7652,28.7737,28.7309,28.7395,104300.0
2010-03-16 12:45:00,33.53,33.54,33.49,33.5,269100.0,28.7309,28.7395,28.6966,28.7052,269100.0
2010-03-16 12:50:00,33.5,33.58,33.49,33.57,141200.0,28.7052,28.7737,28.6966,28.7652,141200.0
2010-03-16 12:55:00,33.57,33.58,33.56,33.57,53300.0,28.7652,28.7737,28.7566,28.7652,53300.0
2010-03-16 13:00:00,33.57,33.58,33.57,33.57,42500.0,28.7652,28.7737,28.7652,28.7652,42500.0
2010-03-16 13:05:00,33.58,33.59,33.57,33.58,56900.0,28.7737,28.7823,28.7652,28.7737,56900.0
2010-03-16 13:10:00,33.58,33.59,33.56,33.56,47500.0,28.7737,28.7823,28.7566,28.7566,47500.0
2010-03-16 13:15:00,33.57,33.58,33.56,33.57,27500.0,28.7652,28.7737,28.7566,28.7652,27500.0
2010-03-16 13:20:00,33.58,33.58,33.56,33.57,44400.0,28.7737,28.7737,28.7566,28.7652,44400.0
2010-03-16 13:25:00,33.58,33.6,33.55,33.56,172900.0,28.7737,28.7909,28.748,28.7566,172900.0
2010-03-16 13:30:00,33.55,33.6,33.55,33.6,49600.0,28.748,28.7909,28.748,28.7909,49600.0
2010-03-16 13:35:00,33.59,33.6,33.58,33.59,27400.0,28.7823,28.7909,28.7737,28.7823,27400.0
2010-03-16 13:40:00,33.59,33.59,33.58,33.58,23300.0,28.7823,28.7823,28.7737,28.7737,23300.0
2010-03-16 13:45:00,33.58,33.59,33.58,33.58,65200.0,28.7737,28.7823,28.7737,28.7737,65200.0
2010-03-16 13:50:00,33.58,33.59,33.55,33.55,31700.0,28.7737,28.7823,28.748,28.748,31700.0
2010-03-16 13:55:00,33.55,33.56,33.55,33.55,53900.0,28.748,28.7566,28.748,28.748,53900.0
2010-03-16 14:00:00,33.55,33.55,33.5,33.5,150700.0,28.748,28.748,28.7052,28.7052,150700.0
2010-03-16 14:05:00,33.5,33.51,33.49,33.5,69200.0,28.7052,28.7138,28.6966,28.7052,69200.0
2010-03-16 14:10:00,33.5,33.6,33.49,33.6,122200.0,28.7052,28.7909,28.6966,28.7909,122200.0
2010-03-16 14:15:00,33.6,33.63,33.55,33.63,93600.0,28.7909,28.8166,28.748,28.8166,93600.0
2010-03-16 14:20:00,33.63,33.67,33.62,33.64,107900.0,28.8166,28.8509,28.808,28.8251,107900.0
2010-03-16 14:25:00,33.64,33.66,33.6,33.61,102000.0,28.8251,28.8423,28.7909,28.7994,102000.0
2010-03-16 14:30:00,33.6,33.63,33.57,33.57,112000.0,28.7909,28.8166,28.7652,28.7652,112000.0
2010-03-16 14:35:00,33.57,33.57,33.49,33.53,119800.0,28.7652,28.7652,28.6966,28.7309,119800.0
2010-03-16 14:40:00,33.52,33.56,33.5,33.51,226800.0,28.7223,28.7566,28.7052,28.7138,226800.0
2010-03-16 14:45:00,33.5,33.57,33.5,33.56,41000.0,28.7052,28.7652,28.7052,28.7566,41000.0
2010-03-16 14:50:00,33.57,33.57,33.51,33.57,140600.0,28.7652,28.7652,28.7138,28.7652,140600.0
2010-03-16 14:55:00,33.57,33.62,33.54,33.62,100700.0,28.7652,28.808,28.7395,28.808,100700.0
2010-03-16 15:00:00,33.62,33.65,33.6,33.61,82900.0,28.808,28.8337,28.7909,28.7994,82900.0
2010-03-16 15:05:00,33.62,33.65,33.58,33.6,97300.0,28.808,28.8337,28.7737,28.7909,97300.0
2010-03-16 15:10:00,33.6,33.62,33.55,33.61,141200.0,28.7909,28.808,28.748,28.7994,141200.0
2010-03-16 15:15:00,33.6,33.65,33.58,33.63,107800.0,28.7909,28.8337,28.7737,28.8166,107800.0
2010-03-16 15:20:00,33.62,33.66,33.61,33.62,114000.0,28.808,28.8423,28.7994,28.808,114000.0
2010-03-16 15:25:00,33.63,33.67,33.62,33.66,110500.0,28.8166,28.8509,28.808,28.8423,110500.0
2010-03-16 15:30:00,33.65,33.7,33.63,33.69,168900.0,28.8337,28.8766,28.8166,28.868,168900.0
2010-03-16 15:35:00,33.7,33.74,33.69,33.71,144100.0,28.8766,28.9108,28.868,28.8851,144100.0
2010-03-16 15:40:00,33.72,33.75,33.71,33.74,137000.0,28.8937,28.9194,28.8851,28.9108,137000.0
2010-03-16 15:45:00,33.74,33.74,33.71,33.73,204100.0,28.9108,28.9108,28.8851,28.9023,204100.0
2010-03-16 15:50:00,33.74,33.75,33.71,33.75,367400.0,28.9108,28.9194,28.8851,28.9194,367400.0
2010-03-16 15:55:00,33.75,33.75,33.73,33.74,292200.0,28.9194,28.9194,28.9023,28.9108,292200.0
2010-03-17 09:30:00,33.76,33.79,33.67,33.7,225700.0,28.928,28.9537,28.8509,28.8766,225700.0
2010-03-17 09:35:00,33.7,33.78,33.68,33.76,138500.0,28.8766,28.9451,28.8594,28.928,138500.0
2010-03-17 09:40:00,33.77,33.84,33.73,33.79,127800.0,28.9365,28.9965,28.9023,28.9537,127800.0
2010-03-17 09:45:00,33.79,33.8,33.78,33.8,33900.0,28.9537,28.9622,28.9451,28.9622,33900.0
2010-03-17 09:50:00,33.8,33.8,33.76,33.77,84500.0,28.9622,28.9622,28.928,28.9365,84500.0
2010-03-17 09:55:00,33.78,33.8,33.75,33.76,137500.0,28.9451,28.9622,28.9194,28.928,137500.0
2010-03-17 10:00:00,33.76,33.8,33.75,33.78,82500.0,28.928,28.9622,28.9194,28.9451,82500.0
2010-03-17 10:05:00,33.78,33.79,33.76,33.77,77100.0,28.9451,28.9537,28.928,28.9365,77100.0
2010-03-17 10:10:00,33.78,33.8,33.74,33.75,84000.0,28.9451,28.9622,28.9108,28.9194,84000.0
2010-03-17 10:15:00,33.75,33.8,33.74,33.8,40000.0,28.9194,28.9622,28.9108,28.9622,40000.0
2010-03-17 10:20:00,33.79,33.8,33.75,33.79,111900.0,28.9537,28.9622,28.9194,28.9537,111900.0
2010-03-17 10:25:00,33.79,33.79,33.71,33.71,33800.0,28.9537,28.9537,28.8851,28.8851,33800.0
2010-03-17 10:30:00,33.71,33.76,33.71,33.75,49700.0,28.8851,28.928,28.8851,28.9194,49700.0
2010-03-17 10:35:00,33.74,33.76,33.73,33.74,28600.0,28.9108,28.928,28.9023,28.9108,28600.0
2010-03-17 10:40:00,33.74,33.74,33.69,33.73,66500.0,28.9108,28.9108,28.868,28.9023,66500.0
2010-03-17 10:45:00,33.73,33.74,33.71,33.72,75700.0,28.9023,28.9108,28.8851,28.8937,75700.0
2010-03-17 10:50:00,33.72,33.75,33.69,33.72,87700.0,28.8937,28.9194,28.868,28.8937,87700.0
2010-03-17 10:55:00,33.72,33.75,33.7,33.72,42600.0,28.8937,28.9194,28.8766,28.8937,42600.0
2010-03-17 11:00:00,33.73,33.78,33.72,33.75,131200.0,28.9023,28.9451,28.8937,28.9194,131200.0
2010-03-17 11:05:00,33.74,33.76,33.68,33.72,69900.0,28.9108,28.928,28.8594,28.8937,69900.0
2010-03-17 11:10:00,33.72,33.73,33.69,33.7,107600.0,28.8937,28.9023,28.868,28.8766,107600.0
2010-03-17 11:15:00,33.69,33.73,33.67,33.71,75100.0,28.868,28.9023,28.8509,28.8851,75100.0
2010-03-17 11:20:00,33.71,33.75,33.71,33.71,74000.0,28.8851,28.9194,28.8851,28.8851,74000.0
2010-03-17 11:25:00,33.72,33.74,33.71,33.72,37800.0,28.8937,28.9108,28.8851,28.8937,37800.0
2010-03-17 11:30:00,33.72,33.75,33.72,33.74,50000.0,28.8937,28.9194,28.8937,28.9108,50000.0
2010-03-17 11:35:00,33.73,33.74,33.72,33.72,65400.0,28.9023,28.9108,28.8937,28.8937,65400.0
2010-03-17 11:40:00,33.72,33.73,33.71,33.72,27100.0,28.8937,28.9023,28.8851,28.8937,27100.0
2010-03-17 11:45:00,33.71,33.75,33.69,33.69,76800.0,28.8851,28.9194,28.868,28.868,76800.0
2010-03-17 11:50:00,33.69,33.71,33.68,33.69,119900.0,28.868,28.8851,28.8594,28.868,119900.0
2010-03-17 11:55:00,33.69,33.7,33.65,33.66,109400.0,28.868,28.8766,28.8337,28.8423,109400.0
2010-03-17 12:00:00,33.67,33.7,33.65,33.69,77900.0,28.8509,28.8766,28.8337,28.868,77900.0
2010-03-17 12:05:00,33.68,33.72,33.67,33.71,66700.0,28.8594,28.8937,28.8509,28.8851,66700.0
2010-03-17 12:10:00,33.7,33.71,33.65,33.67,75000.0,28.8766,28.8851,28.8337,28.8509,75000.0
2010-03-17 12:15:00,33.66,33.71,33.66,33.69,96600.0,28.8423,28.8851,28.8423,28.868,96600.0
2010-03-17 12:20:00,33.68,33.71,33.68,33.69,44600.0,28.8594,28.8851,28.8594,28.868,44600.0
2010-03-17 12:25:00,33.68,33.69,33.66,33.67,146200.0,28.8594,28.868,28.8423,28.8509,146200.0
2010-03-17 12:30:00,33.67,33.68,33.65,33.68,53300.0,28.8509,28.8594,28.8337,28.8594,53300.0
2010-03-17 12:35:00,33.68,33.68,33.63,33.66,102000.0,28.8594,28.8594,28.8166,28.8423,102000.0
2010-03-17 12:40:00,33.65,33.68,33.65,33.65,41200.0,28.8337,28.8594,28.8337,28.8337,41200.0
2010-03-17 12:45:00,33.66,33.66,33.63,33.63,46300.0,28.8423,28.8423,28.8166,28.8166,46300.0
2010-03-17 12:50:00,33.63,33.64,33.6,33.6,68900.0,28.8166,28.8251,28.7909,28.7909,68900.0
2010-03-17 12:55:00,33.6,33.63,33.6,33.61,75700.0,28.7909,28.8166,28.7909,28.7994,75700.0
2010-03-17 13:00:00,33.61,33.61,33.6,33.61,13100.0,28.7994,28.7994,28.7909,28.7994,13100.0
2010-03-17 13:05:00,33.61,33.62,33.6,33.61,50000.0,28.7994,28.808,28.7909,28.7994,50000.0
2010-03-17 13:10:00,33.6,33.63,33.6,33.63,67200.0,28.7909,28.8166,28.7909,28.8166,67200.0
2010-03-17 13:15:00,33.62,33.63,33.59,33.63,49500.0,28.808,28.8166,28.7823,28.8166,49500.0
2010-03-17 13:20:00,33.62,33.63,33.6,33.61,69900.0,28.808,28.8166,28.7909,28.7994,69900.0
2010-03-17 13:25:00,33.61,33.65,33.6,33.61,97000.0,28.7994,28.8337,28.7909,28.7994,97000.0
2010-03-17 13:30:00,33.61,33.69,33.6,33.66,157800.0,28.7994,28.868,28.7909,28.8423,157800.0
2010-03-17 13:35:00,33.67,33.73,33.67,33.7,124900.0,28.8509,28.9023,28.8509,28.8766,124900.0
2010-03-17 13:40:00,33.7,33.71,33.68,33.69,53200.0,28.8766,28.8851,28.8594,28.868,53200.0
2010-03-17 13:45:00,33.68,33.71,33.65,33.67,69900.0,28.8594,28.8851,28.8337,28.8509,69900.0
2010-03-17 13:50:00,33.66,33.67,33.64,33.67,63900.0,28.8423,28.8509,28.8251,28.8509,63900.0
2010-03-17 13:55:00,33.66,33.67,33.63,33.66,64500.0,28.8423,28.8509,28.8166,28.8423,64500.0
2010-03-17 14:00:00,33.65,33.66,33.62,33.64,78400.0,28.8337,28.8423,28.808,28.8251,78400.0
2010-03-17 14:05:00,33.63,33.65,33.62,33.63,58200.0,28.8166,28.8337,28.808,28.8166,58200.0
2010-03-17 14:10:00,33.63,33.66,33.63,33.65,71400.0,28.8166,28.8423,28.8166,28.8337,71400.0
2010-03-17 14:15:00,33.66,33.69,33.64,33.68,86100.0,28.8423,28.868,28.8251,28.8594,86100.0
2010-03-17 14:20:00,33.69,33.71,33.67,33.68,114200.0,28.868,28.8851,28.8509,28.8594,114200.0
2010-03-17 14:25:00,33.69,33.71,33.68,33.69,106400.0,28.868,28.8851,28.8594,28.868,106400.0
2010-03-17 14:30:00,33.69,33.7,33.67,33.67,62400.0,28.868,28.8766,28.8509,28.8509,62400.0
2010-03-17 14:35:00,33.67,33.68,33.66,33.66,47400.0,28.8509,28.8594,28.8423,28.8423,47400.0
2010-03-17 14:40:00,33.67,33.69,33.66,33.67,122700.0,28.8509,28.868,28.8423,28.8509,122700.0
2010-03-17 14:45:00,33.67,33.69,33.65,33.67,147900.0,28.8509,28.868,28.8337,28.8509,147900.0
2010-03-17 14:50:00,33.67,33.69,33.64,33.65,262300.0,28.8509,28.868,28.8251,28.8337,262300.0
2010-03-17 14:55:00,33.64,33.65,33.6,33.61,181500.0,28.8251,28.8337,28.7909,28.7994,181500.0
2010-03-17 15:00:00,33.6,33.65,33.6,33.63,67900.0,28.7909,28.8337,28.7909,28.8166,67900.0
2010-03-17 15:05:00,33.63,33.65,33.62,33.64,80300.0,28.8166,28.8337,28.808,28.8251,80300.0
2010-03-17 15:10:00,33.63,33.66,33.62,33.66,173800.0,28.8166,28.8423,28.808,28.8423,173800.0
2010-03-17 15:15:00,33.66,33.67,33.57,33.58,104000.0,28.8423,28.8509,28.7652,28.7737,104000.0
2010-03-17 15:20:00,33.58,33.59,33.53,33.57,158700.0,28.7737,28.7823,28.7309,28.7652,158700.0
2010-03-17 15:25:00,33.57,33.58,33.55,33.57,58400.0,28.7652,28.7737,28.748,28.7652,58400.0
2010-03-17 15:30:00,33.58,33.61,33.56,33.59,184900.0,28.7737,28.7994,28.7566,28.7823,184900.0
2010-03-17 15:35:00,33.59,33.6,33.56,33.58,162300.0,28.7823,28.7909,28.7566,28.7737,162300.0
2010-03-17 15:40:00,33.58,33.59,33.57,33.58,65600.0,28.7737,28.7823,28.7652,28.7737,65600.0
2010-03-17 15:45:00,33.59,33.68,33.58,33.66,141600.0,28.7823,28.8594,28.7737,28.8423,141600.0
2010-03-17 15:50:00,33.67,33.71,33.65,33.71,234300.0,28.8509,28.8851,28.8337,28.8851,234300.0
2010-03-17 15:55:00,33.71,33.75,33.7,33.74,469000.0,28.8851,28.9194,28.8766,28.9108,469000.0
2010-03-18 09:30:00,33.69,33.75,33.58,33.74,158100.0,28.868,28.9194,28.7737,28.9108,158100.0
2010-03-18 09:35:00,33.74,33.8,33.73,33.75,125600.0,28.9108,28.9622,28.9023,28.9194,125600.0
2010-03-18 09:40:00,33.75,33.8,33.71,33.73,126800.0,28.9194,28.9622,28.8851,28.9023,126800.0
2010-03-18 09:45:00,33.74,33.79,33.73,33.79,150800.0,28.9108,28.9537,28.9023,28.9537,150800.0
2010-03-18 09:50:00,33.78,33.83,33.74,33.83,127200.0,28.9451,28.988,28.9108,28.988,127200.0
2010-03-18 09:55:00,33.83,33.85,33.8,33.84,120700.0,28.988,29.0051,28.9622,28.9965,120700.0
2010-03-18 10:00:00,33.84,33.85,33.8,33.8,97000.0,28.9965,29.0051,28.9622,28.9622,97000.0
2010-03-18 10:05:00,33.8,33.82,33.74,33.75,119200.0,28.9622,28.9794,28.9108,28.9194,119200.0
2010-03-18 10:10:00,33.75,33.77,33.71,33.71,172800.0,28.9194,28.9365,28.8851,28.8851,172800.0
2010-03-18 10:15:00,33.71,33.74,33.71,33.74,127700.0,28.8851,28.9108,28.8851,28.9108,127700.0
2010-03-18 10:20:00,33.74,33.75,33.67,33.7,79800.0,28.9108,28.9194,28.8509,28.8766,79800.0
2010-03-18 10:25:00,33.7,33.71,33.62,33.62,134400.0,28.8766,28.8851,28.808,28.808,134400.0
2010-03-18 10:30:00,33.62,33.63,33.56,33.56,112500.0,28.808,28.8166,28.7566,28.7566,112500.0
2010-03-18 10:35:00,33.57,33.58,33.51,33.57,121300.0,28.7652,28.7737,28.7138,28.7652,121300.0
2010-03-18 10:40:00,33.57,33.62,33.56,33.61,61700.0,28.7652,28.808,28.7566,28.7994,61700.0
2010-03-18 10:45:00,33.61,33.63,33.6,33.61,48500.0,28.7994,28.8166,28.7909,28.7994,48500.0
2010-03-18 10:50:00,33.61,33.65,33.61,33.62,47300.0,28.7994,28.8337,28.7994,28.808,47300.0
2010-03-18 10:55:00,33.62,33.66,33.62,33.64,121700.0,28.808,28.8423,28.808,28.8251,121700.0
2010-03-18 11:00:00,33.64,33.65,33.63,33.64,47800.0,28.8251,28.8337,28.8166,28.8251,47800.0
2010-03-18 11:05:00,33.64,33.67,33.62,33.65,60400.0,28.8251,28.8509,28.808,28.8337,60400.0
2010-03-18 11:10:00,33.65,33.65,33.62,33.64,67200.0,28.8337,28.8337,28.808,28.8251,67200.0
2010-03-18 11:15:00,33.63,33.67,33.62,33.66,151300.0,28.8166,28.8509,28.808,28.8423,151300.0
2010-03-18 11:20:00,33.65,33.68,33.63,33.68,114600.0,28.8337,28.8594,28.8166,28.8594,114600.0
2010-03-18 11:25:00,33.67,33.68,33.63,33.64,94000.0,28.8509,28.8594,28.8166,28.8251,94000.0
2010-03-18 11:30:00,33.64,33.66,33.63,33.64,62300.0,28.8251,28.8423,28.8166,28.8251,62300.0
2010-03-18 11:35:00,33.65,33.66,33.62,33.63,67100.0,28.8337,28.8423,28.808,28.8166,67100.0
2010-03-18 11:40:00,33.64,33.65,33.56,33.57,79600.0,28.8251,28.8337,28.7566,28.7652,79600.0
2010-03-18 11:45:00,33.57,33.58,33.52,33.54,172300.0,28.7652,28.7737,28.7223,28.7395,172300.0
2010-03-18 11:50:00,33.54,33.55,33.52,33.55,136500.0,28.7395,28.748,28.7223,28.748,136500.0
2010-03-18 11:55:00,33.55,33.55,33.54,33.55,46300.0,28.748,28.748,28.7395,28.748,46300.0
2010-03-18 12:00:00,33.54,33.57,33.54,33.55,155700.0,28.7395,28.7652,28.7395,28.748,155700.0
2010-03-18 12:05:00,33.54,33.56,33.52,33.55,170300.0,28.7395,28.7566,28.7223,28.748,170300.0
2010-03-18 12:10:00,33.55,33.6,33.54,33.59,116600.0,28.748,28.7909,28.7395,28.7823,116600.0
2010-03-18 12:15:00,33.59,33.62,33.59,33.6,88400.0,28.7823,28.808,28.7823,28.7909,88400.0
2010-03-18 12:20:00,33.59,33.6,33.56,33.57,41500.0,28.7823,28.7909,28.7566,28.7652,41500.0
2010-03-18 12:25:00,33.57,33.59,33.54,33.57,71500.0,28.7652,28.7823,28.7395,28.7652,71500.0
2010-03-18 12:30:00,33.57,33.57,33.53,33.57,62000.0,28.7652,28.7652,28.7309,28.7652,62000.0
2010-03-18 12:35:00,33.57,33.57,33.53,33.54,54000.0,28.7652,28.7652,28.7309,28.7395,54000.0
2010-03-18 12:40:00,33.54,33.58,33.54,33.56,47700.0,28.7395,28.7737,28.7395,28.7566,47700.0
2010-03-18 12:45:00,33.56,33.61,33.56,33.58,57200.0,28.7566,28.7994,28.7566,28.7737,57200.0
2010-03-18 12:50:00,33.58,33.59,33.56,33.57,30800.0,28.7737,28.7823,28.7566,28.7652,30800.0
2010-03-18 12:55:00,33.58,33.61,33.57,33.6,50400.0,28.7737,28.7994,28.7652,28.7909,50400.0
2010-03-18 13:00:00,33.6,33.63,33.59,33.63,77700.0,28.7909,28.8166,28.7823,28.8166,77700.0
2010-03-18 13:05:00,33.63,33.69,33.63,33.65,106000.0,28.8166,28.868,28.8166,28.8337,106000.0
2010-03-18 13:10:00,33.65,33.67,33.63,33.66,94800.0,28.8337,28.8509,28.8166,28.8423,94800.0
2010-03-18 13:15:00,33.66,33.71,33.66,33.68,47500.0,28.8423,28.8851,28.8423,28.8594,47500.0
2010-03-18 13:20:00,33.68,33.7,33.66,33.69,56400.0,28.8594,28.8766,28.8423,28.868,56400.0
2010-03-18 13:25:00,33.69,33.7,33.68,33.69,35600.0,28.868,28.8766,28.8594,28.868,35600.0
2010-03-18 13:30:00,33.7,33.75,33.69,33.71,79400.0,28.8766,28.9194,28.868,28.8851,79400.0
2010-03-18 13:35:00,33.71,33.72,33.69,33.72,37300.0,28.8851,28.8937,28.868,28.8937,37300.0
2010-03-18 13:40:00,33.72,33.72,33.69,33.69,30000.0,28.8937,28.8937,28.868,28.868,30000.0
2010-03-18 13:45:00,33.68,33.72,33.67,33.71,46700.0,28.8594,28.8937,28.8509,28.8851,46700.0
2010-03-18 13:50:00,33.7,33.7,33.66,33.68,42600.0,28.8766,28.8766,28.8423,28.8594,42600.0
2010-03-18 13:55:00,33.67,33.7,33.65,33.7,51400.0,28.8509,28.8766,28.8337,28.8766,51400.0
2010-03-18 14:00:00,33.7,33.73,33.65,33.66,89600.0,28.8766,28.9023,28.8337,28.8423,89600.0
2010-03-18 14:05:00,33.67,33.71,33.66,33.71,38700.0,28.8509,28.8851,28.8423,28.8851,38700.0
2010-03-18 14:10:00,33.71,33.72,33.69,33.7,48000.0,28.8851,28.8937,28.868,28.8766,48000.0
2010-03-18 14:15:00,33.7,33.72,33.7,33.7,31300.0,28.8766,28.8937,28.8766,28.8766,31300.0
2010-03-18 14:20:00,33.7,33.72,33.69,33.69,116000.0,28.8766,28.8937,28.868,28.868,116000.0
2010-03-18 14:25:00,33.7,33.72,33.69,33.71,58900.0,28.8766,28.8937,28.868,28.8851,58900.0
2010-03-18 14:30:00,33.72,33.75,33.69,33.73,93100.0,28.8937,28.9194,28.868,28.9023,93100.0
2010-03-18 14:35:00,33.74,33.75,33.72,33.74,74200.0,28.9108,28.9194,28.8937,28.9108,74200.0
2010-03-18 14:40:00,33.74,33.76,33.7,33.71,160700.0,28.9108,28.928,28.8766,28.8851,160700.0
2010-03-18 14:45:00,33.7,33.71,33.67,33.67,123900.0,28.8766,28.8851,28.8509,28.8509,123900.0
2010-03-18 14:50:00,33.67,33.69,33.67,33.67,47100.0,28.8509,28.868,28.8509,28.8509,47100.0
2010-03-18 14:55:00,33.67,33.73,33.66,33.72,73100.0,28.8509,28.9023,28.8423,28.8937,73100.0
2010-03-18 15:00:00,33.72,33.73,33.7,33.71,86700.0,28.8937,28.9023,28.8766,28.8851,86700.0
2010-03-18 15:05:00,33.71,33.74,33.71,33.71,89200.0,28.8851,28.9108,28.8851,28.8851,89200.0
2010-03-18 15:10:00,33.71,33.74,33.68,33.68,103000.0,28.8851,28.9108,28.8594,28.8594,103000.0
2010-03-18 15:15:00,33.68,33.73,33.68,33.7,123800.0,28.8594,28.9023,28.8594,28.8766,123800.0
2010-03-18 15:20:00,33.71,33.77,33.7,33.74,93100.0,28.8851,28.9365,28.8766,28.9108,93100.0
2010-03-18 15:25:00,33.75,33.79,33.74,33.78,135500.0,28.9194,28.9537,28.9108,28.9451,135500.0
2010-03-18 15:30:00,33.79,33.79,33.75,33.77,234300.0,28.9537,28.9537,28.9194,28.9365,234300.0
2010-03-18 15:35:00,33.77,33.78,33.74,33.74,104400.0,28.9365,28.9451,28.9108,28.9108,104400.0
2010-03-18 15:40:00,33.75,33.75,33.7,33.71,208900.0,28.9194,28.9194,28.8766,28.8851,208900.0
2010-03-18 15:45:00,33.71,33.77,33.71,33.77,179200.0,28.8851,28.9365,28.8851,28.9365,179200.0
2010-03-18 15:50:00,33.77,33.79,33.75,33.78,243000.0,28.9365,28.9537,28.9194,28.9451,243000.0
2010-03-18 15:55:00,33.78,33.79,33.75,33.77,320600.0,28.9451,28.9537,28.9194,28.9365,320600.0
2010-03-19 09:30:00,33.81,33.95,33.74,33.88,3746800.0,28.9708,29.0908,28.9108,29.0308,3746800.0
2010-03-19 09:35:00,33.88,33.9,33.84,33.89,227600.0,29.0308,29.0479,28.9965,29.0394,227600.0
2010-03-19 09:40:00,33.89,33.94,33.88,33.91,213700.0,29.0394,29.0822,29.0308,29.0565,213700.0
2010-03-19 09:45:00,33.9,33.95,33.89,33.94,197300.0,29.0479,29.0908,29.0394,29.0822,197300.0
2010-03-19 09:50:00,33.94,33.96,33.92,33.96,168800.0,29.0822,29.0993,29.0651,29.0993,168800.0
2010-03-19 09:55:00,33.95,33.98,33.95,33.97,118900.0,29.0908,29.1165,29.0908,29.1079,118900.0
2010-03-19 10:00:00,33.97,33.98,33.91,33.96,213100.0,29.1079,29.1165,29.0565,29.0993,213100.0
2010-03-19 10:05:00,33.95,33.96,33.88,33.88,308300.0,29.0908,29.0993,29.0308,29.0308,308300.0
2010-03-19 10:10:00,33.89,33.93,33.88,33.89,162400.0,29.0394,29.0736,29.0308,29.0394,162400.0
2010-03-19 10:15:00,33.89,33.94,33.88,33.93,86000.0,29.0394,29.0822,29.0308,29.0736,86000.0
2010-03-19 10:20:00,33.93,33.93,33.85,33.86,162400.0,29.0736,29.0736,29.0051,29.0137,162400.0
2010-03-19 10:25:00,33.87,33.93,33.84,33.93,207900.0,29.0222,29.0736,28.9965,29.0736,207900.0
2010-03-19 10:30:00,33.91,33.93,33.81,33.84,177000.0,29.0565,29.0736,28.9708,28.9965,177000.0
2010-03-19 10:35:00,33.84,33.86,33.8,33.81,120600.0,28.9965,29.0137,28.9622,28.9708,120600.0
2010-03-19 10:40:00,33.82,33.82,33.75,33.77,164800.0,28.9794,28.9794,28.9194,28.9365,164800.0
2010-03-19 10:45:00,33.77,33.79,33.75,33.76,84900.0,28.9365,28.9537,28.9194,28.928,84900.0
2010-03-19 10:50:00,33.77,33.77,33.71,33.73,104600.0,28.9365,28.9365,28.8851,28.9023,104600.0
2010-03-19 10:55:00,33.73,33.77,33.72,33.76,79600.0,28.9023,28.9365,28.8937,28.928,79600.0
2010-03-19 11:00:00,33.76,33.78,33.72,33.74,82700.0,28.928,28.9451,28.8937,28.9108,82700.0
2010-03-19 11:05:00,33.75,33.78,33.72,33.77,110600.0,28.9194,28.9451,28.8937,28.9365,110600.0
2010-03-19 11:10:00,33.78,33.78,33.73,33.75,57900.0,28.9451,28.9451,28.9023,28.9194,57900.0
2010-03-19 11:15:00,33.75,33.76,33.71,33.75,109900.0,28.9194,28.928,28.8851,28.9194,109900.0
2010-03-19 11:20:00,33.76,33.78,33.75,33.77,95900.0,28.928,28.9451,28.9194,28.9365,95900.0
2010-03-19 11:25:00,33.77,33.79,33.68,33.71,149900.0,28.9365,28.9537,28.8594,28.8851,149900.0
2010-03-19 11:30:00,33.7,33.72,33.68,33.71,68100.0,28.8766,28.8937,28.8594,28.8851,68100.0
2010-03-19 11:35:00,33.71,33.72,33.65,33.65,128600.0,28.8851,28.8937,28.8337,28.8337,128600.0
2010-03-19 11:40:00,33.65,33.67,33.63,33.65,169900.0,28.8337,28.8509,28.8166,28.8337,169900.0
2010-03-19 11:45:00,33.65,33.67,33.61,33.62,223200.0,28.8337,28.8509,28.7994,28.808,223200.0
2010-03-19 11:50:00,33.62,33.63,33.57,33.61,122600.0,28.808,28.8166,28.7652,28.7994,122600.0
2010-03-19 11:55:00,33.61,33.65,33.59,33.65,58100.0,28.7994,28.8337,28.7823,28.8337,58100.0
2010-03-19 12:00:00,33.65,33.65,33.59,33.62,103000.0,28.8337,28.8337,28.7823,28.808,103000.0
2010-03-19 12:05:00,33.61,33.67,33.6,33.66,126900.0,28.7994,28.8509,28.7909,28.8423,126900.0
2010-03-19 12:10:00,33.66,33.67,33.62,33.63,141100.0,28.8423,28.8509,28.808,28.8166,141100.0
2010-03-19 12:15:00,33.63,33.63,33.56,33.56,94800.0,28.8166,28.8166,28.7566,28.7566,94800.0
2010-03-19 12:20:00,33.56,33.57,33.48,33.49,225000.0,28.7566,28.7652,28.688,28.6966,225000.0
2010-03-19 12:25:00,33.48,33.53,33.48,33.51,206000.0,28.688,28.7309,28.688,28.7138,206000.0
2010-03-19 12:30:00,33.52,33.55,33.52,33.55,73500.0,28.7223,28.748,28.7223,28.748,73500.0
2010-03-19 12:35:00,33.54,33.58,33.53,33.55,39500.0,28.7395,28.7737,28.7309,28.748,39500.0
2010-03-19 12:40:00,33.55,33.6,33.55,33.59,33500.0,28.748,28.7909,28.748,28.7823,33500.0
2010-03-19 12:45:00,33.6,33.6,33.55,33.59,60700.0,28.7909,28.7909,28.748,28.7823,60700.0
2010-03-19 12:50:00,33.59,33.6,33.56,33.59,61300.0,28.7823,28.7909,28.7566,28.7823,61300.0
2010-03-19 12:55:00,33.58,33.62,33.58,33.62,45200.0,28.7737,28.808,28.7737,28.808,45200.0
2010-03-19 13:00:00,33.61,33.64,33.61,33.62,39600.0,28.7994,28.8251,28.7994,28.808,39600.0
2010-03-19 13:05:00,33.62,33.63,33.59,33.6,34300.0,28.808,28.8166,28.7823,28.7909,34300.0
2010-03-19 13:10:00,33.59,33.6,33.56,33.57,75700.0,28.7823,28.7909,28.7566,28.7652,75700.0
2010-03-19 13:15:00,33.57,33.58,33.55,33.55,35000.0,28.7652,28.7737,28.748,28.748,35000.0
2010-03-19 13:20:00,33.55,33.56,33.52,33.53,61200.0,28.748,28.7566,28.7223,28.7309,61200.0
2010-03-19 13:25:00,33.53,33.54,33.52,33.52,59400.0,28.7309,28.7395,28.7223,28.7223,59400.0
2010-03-19 13:30:00,33.52,33.55,33.52,33.55,62200.0,28.7223,28.748,28.7223,28.748,62200.0
2010-03-19 13:35:00,33.55,33.55,33.52,33.53,98600.0,28.748,28.748,28.7223,28.7309,98600.0
2010-03-19 13:40:00,33.53,33.54,33.5,33.5,85300.0,28.7309,28.7395,28.7052,28.7052,85300.0
2010-03-19 13:45:00,33.51,33.57,33.51,33.57,91500.0,28.7138,28.7652,28.7138,28.7652,91500.0
2010-03-19 13:50:00,33.57,33.58,33.55,33.57,78700.0,28.7652,28.7737,28.748,28.7652,78700.0
2010-03-19 13:55:00,33.58,33.6,33.57,33.59,66100.0,28.7737,28.7909,28.7652,28.7823,66100.0
2010-03-19 14:00:00,33.59,33.59,33.56,33.59,46700.0,28.7823,28.7823,28.7566,28.7823,46700.0
2010-03-19 14:05:00,33.59,33.62,33.58,33.62,36800.0,28.7823,28.808,28.7737,28.808,36800.0
2010-03-19 14:10:00,33.62,33.62,33.58,33.59,82700.0,28.808,28.808,28.7737,28.7823,82700.0
2010-03-19 14:15:00,33.59,33.6,33.59,33.6,50400.0,28.7823,28.7909,28.7823,28.7909,50400.0
2010-03-19 14:20:00,33.59,33.62,33.59,33.61,103700.0,28.7823,28.808,28.7823,28.7994,103700.0
2010-03-19 14:25:00,33.62,33.64,33.61,33.64,119000.0,28.808,28.8251,28.7994,28.8251,119000.0
2010-03-19 14:30:00,33.64,33.67,33.6,33.66,146300.0,28.8251,28.8509,28.7909,28.8423,146300.0
2010-03-19 14:35:00,33.66,33.66,33.63,33.63,72300.0,28.8423,28.8423,28.8166,28.8166,72300.0
2010-03-19 14:40:00,33.63,33.64,33.59,33.6,126000.0,28.8166,28.8251,28.7823,28.7909,126000.0
2010-03-19 14:45:00,33.6,33.62,33.6,33.6,103600.0,28.7909,28.808,28.7909,28.7909,103600.0
2010-03-19 14:50:00,33.6,33.61,33.59,33.6,60200.0,28.7909,28.7994,28.7823,28.7909,60200.0
2010-03-19 14:55:00,33.59,33.61,33.58,33.6,118900.0,28.7823,28.7994,28.7737,28.7909,118900.0
2010-03-19 15:00:00,33.59,33.63,33.58,33.59,192300.0,28.7823,28.8166,28.7737,28.7823,192300.0
2010-03-19 15:05:00,33.6,33.65,33.59,33.65,80100.0,28.7909,28.8337,28.7823,28.8337,80100.0
2010-03-19 15:10:00,33.64,33.65,33.63,33.64,78200.0,28.8251,28.8337,28.8166,28.8251,78200.0
2010-03-19 15:15:00,33.65,33.67,33.64,33.67,98600.0,28.8337,28.8509,28.8251,28.8509,98600.0
2010-03-19 15:20:00,33.67,33.67,33.64,33.65,82900.0,28.8509,28.8509,28.8251,28.8337,82900.0
2010-03-19 15:25:00,33.64,33.68,33.64,33.67,87700.0,28.8251,28.8594,28.8251,28.8509,87700.0
2010-03-19 15:30:00,33.67,33.67,33.58,33.58,183800.0,28.8509,28.8509,28.7737,28.7737,183800.0
2010-03-19 15:35:00,33.58,33.6,33.57,33.58,331400.0,28.7737,28.7909,28.7652,28.7737,331400.0
2010-03-19 15:40:00,33.58,33.59,33.52,33.56,376500.0,28.7737,28.7823,28.7223,28.7566,376500.0
2010-03-19 15:45:00,33.56,33.6,33.55,33.59,353100.0,28.7566,28.7909,28.748,28.7823,353100.0
2010-03-19 15:50:00,33.58,33.61,33.57,33.58,390200.0,28.7737,28.7994,28.7652,28.7737,390200.0
2010-03-19 15:55:00,33.58,33.61,33.57,33.6,737100.0,28.7737,28.7994,28.7652,28.7909,737100.0
2010-03-22 09:30:00,33.47,33.61,33.44,33.52,268500.0,28.6795,28.7994,28.6538,28.7223,268500.0
2010-03-22 09:35:00,33.52,33.53,33.42,33.45,179700.0,28.7223,28.7309,28.6366,28.6623,179700.0
2010-03-22 09:40:00,33.45,33.7,33.44,33.69,130200.0,28.6623,28.8766,28.6538,28.868,130200.0
2010-03-22 09:45:00,33.7,33.8,33.68,33.75,117900.0,28.8766,28.9622,28.8594,28.9194,117900.0
2010-03-22 09:50:00,33.75,33.85,33.73,33.85,96300.0,28.9194,29.0051,28.9023,29.0051,96300.0
2010-03-22 09:55:00,33.85,33.89,33.83,33.84,100300.0,29.0051,29.0394,28.988,28.9965,100300.0
2010-03-22 10:00:00,33.83,33.88,33.8,33.87,124900.0,28.988,29.0308,28.9622,29.0222,124900.0
2010-03-22 10:05:00,33.87,33.87,33.75,33.8,131900.0,29.0222,29.0222,28.9194,28.9622,131900.0
2010-03-22 10:10:00,33.81,33.82,33.76,33.78,66400.0,28.9708,28.9794,28.928,28.9451,66400.0
2010-03-22 10:15:00,33.78,33.82,33.71,33.73,91800.0,28.9451,28.9794,28.8851,28.9023,91800.0
2010-03-22 10:20:00,33.73,33.81,33.73,33.73,132900.0,28.9023,28.9708,28.9023,28.9023,132900.0
2010-03-22 10:25:00,33.74,33.85,33.73,33.81,110400.0,28.9108,29.0051,28.9023,28.9708,110400.0
2010-03-22 10:30:00,33.82,33.86,33.79,33.83,87900.0,28.9794,29.0137,28.9537,28.988,87900.0
2010-03-22 10:35:00,33.82,33.88,33.82,33.88,102800.0,28.9794,29.0308,28.9794,29.0308,102800.0
2010-03-22 10:40:00,33.88,33.92,33.87,33.91,86400.0,29.0308,29.0651,29.0222,29.0565,86400.0
2010-03-22 10:45:00,33.91,33.95,33.91,33.94,183700.0,29.0565,29.0908,29.0565,29.0822,183700.0
2010-03-22 10:50:00,33.94,33.98,33.94,33.98,175600.0,29.0822,29.1165,29.0822,29.1165,175600.0
2010-03-22 10:55:00,33.98,33.98,33.94,33.97,154500.0,29.1165,29.1165,29.0822,29.1079,154500.0
2010-03-22 11:00:00,33.97,33.98,33.95,33.97,164400.0,29.1079,29.1165,29.0908,29.1079,164400.0
2010-03-22 11:05:00,33.98,33.98,33.93,33.94,127500.0,29.1165,29.1165,29.0736,29.0822,127500.0
2010-03-22 11:10:00,33.93,33.95,33.93,33.93,48600.0,29.0736,29.0908,29.0736,29.0736,48600.0
2010-03-22 11:15:00,33.94,33.96,33.93,33.95,125500.0,29.0822,29.0993,29.0736,29.0908,125500.0
2010-03-22 11:20:00,33.96,33.97,33.93,33.93,83400.0,29.0993,29.1079,29.0736,29.0736,83400.0
2010-03-22 11:25:00,33.94,33.97,33.93,33.95,134000.0,29.0822,29.1079,29.0736,29.0908,134000.0
2010-03-22 11:30:00,33.96,33.97,33.95,33.96,99200.0,29.0993,29.1079,29.0908,29.0993,99200.0
2010-03-22 11:35:00,33.96,33.99,33.96,33.96,110300.0,29.0993,29.125,29.0993,29.0993,110300.0
2010-03-22 11:40:00,33.97,33.98,33.95,33.96,52300.0,29.1079,29.1165,29.0908,29.0993,52300.0
2010-03-22 11:45:00,33.96,33.99,33.95,33.95,124100.0,29.0993,29.125,29.0908,29.0908,124100.0
2010-03-22 11:50:00,33.96,33.97,33.93,33.97,100500.0,29.0993,29.1079,29.0736,29.1079,100500.0
2010-03-22 11:55:00,33.97,33.99,33.95,33.98,80000.0,29.1079,29.125,29.0908,29.1165,80000.0
2010-03-22 12:00:00,33.98,33.99,33.97,33.97,137400.0,29.1165,29.125,29.1079,29.1079,137400.0
2010-03-22 12:05:00,33.98,33.99,33.97,33.99,55000.0,29.1165,29.125,29.1079,29.125,55000.0
2010-03-22 12:10:00,33.99,33.99,33.98,33.99,26200.0,29.125,29.125,29.1165,29.125,26200.0
2010-03-22 12:15:00,33.99,34.0,33.98,33.99,240600.0,29.125,29.1336,29.1165,29.125,240600.0
2010-03-22 12:20:00,33.99,34.0,33.97,33.98,929400.0,29.125,29.1336,29.1079,29.1165,929400.0
2010-03-22 12:25:00,33.98,34.03,33.97,34.0,605800.0,29.1165,29.1593,29.1079,29.1336,605800.0
2010-03-22 12:30:00,34.0,34.01,33.98,33.98,360800.0,29.1336,29.1422,29.1165,29.1165,360800.0
2010-03-22 12:35:00,33.99,34.0,33.98,33.99,88800.0,29.125,29.1336,29.1165,29.125,88800.0
2010-03-22 12:40:00,34.0,34.0,33.97,33.99,295800.0,29.1336,29.1336,29.1079,29.125,295800.0
2010-03-22 12:45:00,33.99,34.05,33.99,34.02,350800.0,29.125,29.1765,29.125,29.1508,350800.0
2010-03-22 12:50:00,34.02,34.06,34.0,34.05,100300.0,29.1508,29.185,29.1336,29.1765,100300.0
2010-03-22 12:55:00,34.05,34.08,34.04,34.06,152100.0,29.1765,29.2022,29.1679,29.185,152100.0
2010-03-22 13:00:00,34.07,34.14,34.07,34.13,252100.0,29.1936,29.2536,29.1936,29.245,252100.0
2010-03-22 13:05:00,34.12,34.15,34.12,34.14,95500.0,29.2364,29.2621,29.2364,29.2536,95500.0
2010-03-22 13:10:00,34.14,34.15,34.14,34.14,39000.0,29.2536,29.2621,29.2536,29.2536,39000.0
2010-03-22 13:15:00,34.14,34.16,34.12,34.15,235300.0,29.2536,29.2707,29.2364,29.2621,235300.0
2010-03-22 13:20:00,34.16,34.19,34.11,34.11,99900.0,29.2707,29.2964,29.2279,29.2279,99900.0
2010-03-22 13:25:00,34.11,34.11,34.09,34.1,105600.0,29.2279,29.2279,29.2107,29.2193,105600.0
2010-03-22 13:30:00,34.09,34.13,34.09,34.1,67800.0,29.2107,29.245,29.2107,29.2193,67800.0
2010-03-22 13:35:00,34.1,34.12,34.09,34.1,51100.0,29.2193,29.2364,29.2107,29.2193,51100.0
2010-03-22 13:40:00,34.1,34.1,34.07,34.07,36400.0,29.2193,29.2193,29.1936,29.1936,36400.0
2010-03-22 13:45:00,34.08,34.08,34.05,34.06,53100.0,29.2022,29.2022,29.1765,29.185,53100.0
2010-03-22 13:50:00,34.05,34.07,34.05,34.05,43900.0,29.1765,29.1936,29.1765,29.1765,43900.0
2010-03-22 13:55:00,34.06,34.08,34.02,34.02,41700.0,29.185,29.2022,29.1508,29.1508,41700.0
2010-03-22 14:00:00,34.03,34.03,33.99,34.0,79000.0,29.1593,29.1593,29.125,29.1336,79000.0
2010-03-22 14:05:00,34.01,34.03,34.0,34.03,74300.0,29.1422,29.1593,29.1336,29.1593,74300.0
2010-03-22 14:10:00,34.03,34.03,33.98,33.99,69900.0,29.1593,29.1593,29.1165,29.125,69900.0
2010-03-22 14:15:00,33.99,34.0,33.99,33.99,45900.0,29.125,29.1336,29.125,29.125,45900.0
2010-03-22 14:20:00,34.0,34.04,33.99,34.01,52900.0,29.1336,29.1679,29.125,29.1422,52900.0
2010-03-22 14:25:00,34.02,34.03,34.0,34.01,72500.0,29.1508,29.1593,29.1336,29.1422,72500.0
2010-03-22 14:30:00,34.02,34.05,34.02,34.02,82600.0,29.1508,29.1765,29.1508,29.1508,82600.0
2010-03-22 14:35:00,34.03,34.07,34.01,34.06,102800.0,29.1593,29.1936,29.1422,29.185,102800.0
2010-03-22 14:40:00,34.07,34.08,34.0,34.07,64400.0,29.1936,29.2022,29.1336,29.1936,64400.0
2010-03-22 14:45:00,34.08,34.11,34.06,34.07,149600.0,29.2022,29.2279,29.185,29.1936,149600.0
2010-03-22 14:50:00,34.07,34.08,34.05,34.06,80400.0,29.1936,29.2022,29.1765,29.185,80400.0
2010-03-22 14:55:00,34.07,34.08,34.02,34.05,96400.0,29.1936,29.2022,29.1508,29.1765,96400.0
2010-03-22 15:00:00,34.05,34.06,34.02,34.05,99800.0,29.1765,29.185,29.1508,29.1765,99800.0
2010-03-22 15:05:00,34.05,34.06,34.01,34.03,141100.0,29.1765,29.185,29.1422,29.1593,141100.0
2010-03-22 15:10:00,34.02,34.06,34.02,34.04,87600.0,29.1508,29.185,29.1508,29.1679,87600.0
2010-03-22 15:15:00,34.05,34.09,34.04,34.09,131300.0,29.1765,29.2107,29.1679,29.2107,131300.0
2010-03-22 15:20:00,34.08,34.1,34.06,34.06,106100.0,29.2022,29.2193,29.185,29.185,106100.0
2010-03-22 15:25:00,34.06,34.08,34.03,34.03,106200.0,29.185,29.2022,29.1593,29.1593,106200.0
2010-03-22 15:30:00,34.03,34.03,34.0,34.02,117200.0,29.1593,29.1593,29.1336,29.1508,117200.0
2010-03-22 15:35:00,34.02,34.03,34.0,34.02,114600.0,29.1508,29.1593,29.1336,29.1508,114600.0
2010-03-22 15:40:00,34.01,34.02,34.0,34.0,91600.0,29.1422,29.1508,29.1336,29.1336,91600.0
2010-03-22 15:45:00,34.0,34.01,33.97,34.0,212800.0,29.1336,29.1422,29.1079,29.1336,212800.0
2010-03-22 15:50:00,34.0,34.01,33.96,33.96,173400.0,29.1336,29.1422,29.0993,29.0993,173400.0
2010-03-22 15:55:00,33.96,33.97,33.94,33.94,433700.0,29.0993,29.1079,29.0822,29.0822,433700.0
2010-03-23 09:30:00,34.0,34.1,33.91,34.0,253300.0,29.1336,29.2193,29.0565,29.1336,253300.0
2010-03-23 09:35:00,34.0,34.05,33.94,34.02,139700.0,29.1336,29.1765,29.0822,29.1508,139700.0
2010-03-23 09:40:00,34.01,34.02,33.96,33.99,86500.0,29.1422,29.1508,29.0993,29.125,86500.0
2010-03-23 09:45:00,33.99,33.99,33.92,33.94,66600.0,29.125,29.125,29.0651,29.0822,66600.0
2010-03-23 09:50:00,33.93,33.99,33.92,33.95,71600.0,29.0736,29.125,29.0651,29.0908,71600.0
2010-03-23 09:55:00,33.95,33.96,33.91,33.93,57100.0,29.0908,29.0993,29.0565,29.0736,57100.0
2010-03-23 10:00:00,33.93,33.97,33.91,33.92,112600.0,29.0736,29.1079,29.0565,29.0651,112600.0
2010-03-23 10:05:00,33.92,33.96,33.87,33.95,97500.0,29.0651,29.0993,29.0222,29.0908,97500.0
2010-03-23 10:10:00,33.95,33.96,33.9,33.9,89100.0,29.0908,29.0993,29.0479,29.0479,89100.0
2010-03-23 10:15:00,33.91,33.96,33.87,33.94,132000.0,29.0565,29.0993,29.0222,29.0822,132000.0
2010-03-23 10:20:00,33.95,33.99,33.92,33.96,83600.0,29.0908,29.125,29.0651,29.0993,83600.0
2010-03-23 10:25:00,33.97,33.98,33.94,33.95,59800.0,29.1079,29.1165,29.0822,29.0908,59800.0
2010-03-23 10:30:00,33.96,33.96,33.9,33.91,61400.0,29.0993,29.0993,29.0479,29.0565,61400.0
2010-03-23 10:35:00,33.92,33.92,33.84,33.91,146500.0,29.0651,29.0651,28.9965,29.0565,146500.0
2010-03-23 10:40:00,33.91,33.93,33.88,33.92,115000.0,29.0565,29.0736,29.0308,29.0651,115000.0
2010-03-23 10:45:00,33.92,33.93,33.88,33.9,121300.0,29.0651,29.0736,29.0308,29.0479,121300.0
2010-03-23 10:50:00,33.9,33.95,33.88,33.89,65600.0,29.0479,29.0908,29.0308,29.0394,65600.0
2010-03-23 10:55:00,33.89,33.89,33.79,33.81,88600.0,29.0394,29.0394,28.9537,28.9708,88600.0
2010-03-23 11:00:00,33.81,33.82,33.73,33.74,114300.0,28.9708,28.9794,28.9023,28.9108,114300.0
2010-03-23 11:05:00,33.74,33.78,33.73,33.77,62700.0,28.9108,28.9451,28.9023,28.9365,62700.0
2010-03-23 11:10:00,33.77,33.84,33.76,33.83,51600.0,28.9365,28.9965,28.928,28.988,51600.0
2010-03-23 11:15:00,33.84,33.84,33.8,33.82,59100.0,28.9965,28.9965,28.9622,28.9794,59100.0
2010-03-23 11:20:00,33.82,33.85,33.8,33.82,111700.0,28.9794,29.0051,28.9622,28.9794,111700.0
2010-03-23 11:25:00,33.82,33.83,33.79,33.82,37000.0,28.9794,28.988,28.9537,28.9794,37000.0
2010-03-23 11:30:00,33.82,33.88,33.82,33.88,69000.0,28.9794,29.0308,28.9794,29.0308,69000.0
2010-03-23 11:35:00,33.88,33.95,33.87,33.95,144800.0,29.0308,29.0908,29.0222,29.0908,144800.0
2010-03-23 11:40:00,33.95,33.97,33.93,33.94,71700.0,29.0908,29.1079,29.0736,29.0822,71700.0
2010-03-23 11:45:00,33.94,34.0,33.94,34.0,142400.0,29.0822,29.1336,29.0822,29.1336,142400.0
2010-03-23 11:50:00,33.99,34.02,33.98,34.02,83800.0,29.125,29.1508,29.1165,29.1508,83800.0
2010-03-23 11:55:00,34.02,34.05,34.01,34.04,68500.0,29.1508,29.1765,29.1422,29.1679,68500.0
2010-03-23 12:00:00,34.04,34.05,34.01,34.02,46300.0,29.1679,29.1765,29.1422,29.1508,46300.0
2010-03-23 12:05:00,34.02,34.05,33.98,34.03,67100.0,29.1508,29.1765,29.1165,29.1593,67100.0
2010-03-23 12:10:00,34.02,34.05,34.01,34.04,72200.0,29.1508,29.1765,29.1422,29.1679,72200.0
2010-03-23 12:15:00,34.04,34.06,34.0,34.01,144600.0,29.1679,29.185,29.1336,29.1422,144600.0
2010-03-23 12:20:00,34.01,34.05,34.0,34.04,69700.0,29.1422,29.1765,29.1336,29.1679,69700.0
2010-03-23 12:25:00,34.04,34.05,34.02,34.04,51400.0,29.1679,29.1765,29.1508,29.1679,51400.0
2010-03-23 12:30:00,34.05,34.05,34.02,34.03,60200.0,29.1765,29.1765,29.1508,29.1593,60200.0
2010-03-23 12:35:00,34.03,34.04,34.01,34.04,47000.0,29.1593,29.1679,29.1422,29.1679,47000.0
2010-03-23 12:40:00,34.04,34.05,34.02,34.02,40900.0,29.1679,29.1765,29.1508,29.1508,40900.0
2010-03-23 12:45:00,34.02,34.03,33.97,33.98,62200.0,29.1508,29.1593,29.1079,29.1165,62200.0
2010-03-23 12:50:00,33.97,34.02,33.97,34.02,67300.0,29.1079,29.1508,29.1079,29.1508,67300.0
2010-03-23 12:55:00,34.02,34.02,33.98,33.99,54600.0,29.1508,29.1508,29.1165,29.125,54600.0
2010-03-23 13:00:00,34.0,34.0,33.96,33.98,15800.0,29.1336,29.1336,29.0993,29.1165,15800.0
2010-03-23 13:05:00,33.97,34.0,33.97,33.99,44300.0,29.1079,29.1336,29.1079,29.125,44300.0
2010-03-23 13:10:00,33.99,34.0,33.98,33.98,56100.0,29.125,29.1336,29.1165,29.1165,56100.0
2010-03-23 13:15:00,33.99,34.0,33.98,33.98,72500.0,29.125,29.1336,29.1165,29.1165,72500.0
2010-03-23 13:20:00,33.99,34.0,33.98,33.99,86800.0,29.125,29.1336,29.1165,29.125,86800.0
2010-03-23 13:25:00,34.0,34.03,33.98,33.99,67000.0,29.1336,29.1593,29.1165,29.125,67000.0
2010-03-23 13:30:00,33.99,34.0,33.97,33.99,27800.0,29.125,29.1336,29.1079,29.125,27800.0
2010-03-23 13:35:00,33.98,34.01,33.98,33.99,49200.0,29.1165,29.1422,29.1165,29.125,49200.0
2010-03-23 13:40:00,34.0,34.01,33.96,33.97,53700.0,29.1336,29.1422,29.0993,29.1079,53700.0
2010-03-23 13:45:00,33.97,33.97,33.92,33.95,65700.0,29.1079,29.1079,29.0651,29.0908,65700.0
2010-03-23 13:50:00,33.95,33.99,33.93,33.98,49100.0,29.0908,29.125,29.0736,29.1165,49100.0
2010-03-23 13:55:00,33.97,33.98,33.91,33.91,42500.0,29.1079,29.1165,29.0565,29.0565,42500.0
2010-03-23 14:00:00,33.91,33.96,33.91,33.94,84900.0,29.0565,29.0993,29.0565,29.0822,84900.0
2010-03-23 14:05:00,33.93,33.99,33.93,33.96,45300.0,29.0736,29.125,29.0736,29.0993,45300.0
2010-03-23 14:10:00,33.96,33.99,33.95,33.98,29400.0,29.0993,29.125,29.0908,29.1165,29400.0
2010-03-23 14:15:00,33.98,33.99,33.96,33.97,39900.0,29.1165,29.125,29.0993,29.1079,39900.0
2010-03-23 14:20:00,33.97,34.0,33.97,33.99,32900.0,29.1079,29.1336,29.1079,29.125,32900.0
2010-03-23 14:25:00,33.98,34.0,33.98,33.98,34600.0,29.1165,29.1336,29.1165,29.1165,34600.0
2010-03-23 14:30:00,33.99,33.99,33.97,33.97,79600.0,29.125,29.125,29.1079,29.1079,79600.0
2010-03-23 14:35:00,33.97,33.99,33.97,33.97,49200.0,29.1079,29.125,29.1079,29.1079,49200.0
2010-03-23 14:40:00,33.97,34.0,33.97,34.0,23700.0,29.1079,29.1336,29.1079,29.1336,23700.0
2010-03-23 14:45:00,34.0,34.0,33.96,33.96,37800.0,29.1336,29.1336,29.0993,29.0993,37800.0
2010-03-23 14:50:00,33.96,33.97,33.93,33.94,86200.0,29.0993,29.1079,29.0736,29.0822,86200.0
2010-03-23 14:55:00,33.94,33.97,33.94,33.96,53400.0,29.0822,29.1079,29.0822,29.0993,53400.0
2010-03-23 15:00:00,33.96,33.96,33.94,33.95,36400.0,29.0993,29.0993,29.0822,29.0908,36400.0
2010-03-23 15:05:00,33.95,34.0,33.94,33.97,290000.0,29.0908,29.1336,29.0822,29.1079,290000.0
2010-03-23 15:10:00,33.98,33.98,33.95,33.97,194600.0,29.1165,29.1165,29.0908,29.1079,194600.0
2010-03-23 15:15:00,33.96,34.0,33.96,33.96,124500.0,29.0993,29.1336,29.0993,29.0993,124500.0
2010-03-23 15:20:00,33.96,33.98,33.96,33.97,127100.0,29.0993,29.1165,29.0993,29.1079,127100.0
2010-03-23 15:25:00,33.96,33.98,33.96,33.98,80800.0,29.0993,29.1165,29.0993,29.1165,80800.0
2010-03-23 15:30:00,33.98,33.98,33.96,33.97,155100.0,29.1165,29.1165,29.0993,29.1079,155100.0
2010-03-23 15:35:00,33.98,34.01,33.97,33.99,155600.0,29.1165,29.1422,29.1079,29.125,155600.0
2010-03-23 15:40:00,33.99,34.0,33.98,33.99,94400.0,29.125,29.1336,29.1165,29.125,94400.0
2010-03-23 15:45:00,33.99,34.01,33.98,33.99,146300.0,29.125,29.1422,29.1165,29.125,146300.0
2010-03-23 15:50:00,33.99,34.0,33.98,34.0,118700.0,29.125,29.1336,29.1165,29.1336,118700.0
2010-03-23 15:55:00,34.0,34.03,33.99,34.02,279000.0,29.1336,29.1593,29.125,29.1508,279000.0
2010-03-24 09:30:00,33.91,34.0,33.91,33.97,293800.0,29.0565,29.1336,29.0565,29.1079,293800.0
2010-03-24 09:35:00,33.98,33.99,33.88,33.91,133900.0,29.1165,29.125,29.0308,29.0565,133900.0
2010-03-24 09:40:00,33.91,33.94,33.87,33.94,96700.0,29.0565,29.0822,29.0222,29.0822,96700.0
2010-03-24 09:45:00,33.95,34.05,33.95,34.05,153500.0,29.0908,29.1765,29.0908,29.1765,153500.0
2010-03-24 09:50:00,34.05,34.13,34.0,34.12,339100.0,29.1765,29.245,29.1336,29.2364,339100.0
2010-03-24 09:55:00,34.13,34.19,34.1,34.19,255500.0,29.245,29.2964,29.2193,29.2964,255500.0
2010-03-24 10:00:00,34.18,34.22,34.16,34.22,288500.0,29.2879,29.3221,29.2707,29.3221,288500.0
2010-03-24 10:05:00,34.22,34.25,34.21,34.25,310500.0,29.3221,29.3478,29.3136,29.3478,310500.0
2010-03-24 10:10:00,34.25,34.32,34.24,34.31,503300.0,29.3478,29.4078,29.3393,29.3992,503300.0
2010-03-24 10:15:00,34.32,34.39,34.31,34.31,336700.0,29.4078,29.4678,29.3992,29.3992,336700.0
2010-03-24 10:20:00,34.31,34.34,34.29,34.32,195600.0,29.3992,29.425,29.3821,29.4078,195600.0
2010-03-24 10:25:00,34.31,34.34,34.25,34.27,213900.0,29.3992,29.425,29.3478,29.365,213900.0
2010-03-24 10:30:00,34.27,34.29,34.24,34.29,150800.0,29.365,29.3821,29.3393,29.3821,150800.0
2010-03-24 10:35:00,34.28,34.29,34.26,34.27,147400.0,29.3735,29.3821,29.3564,29.365,147400.0
2010-03-24 10:40:00,34.27,34.28,34.23,34.27,127800.0,29.365,29.3735,29.3307,29.365,127800.0
2010-03-24 10:45:00,34.26,34.3,34.23,34.29,93900.0,29.3564,29.3907,29.3307,29.3821,93900.0
2010-03-24 10:50:00,34.3,34.33,34.26,34.32,130600.0,29.3907,29.4164,29.3564,29.4078,130600.0
2010-03-24 10:55:00,34.32,34.39,34.31,34.32,193500.0,29.4078,29.4678,29.3992,29.4078,193500.0
2010-03-24 11:00:00,34.32,34.36,34.31,34.33,149200.0,29.4078,29.4421,29.3992,29.4164,149200.0
2010-03-24 11:05:00,34.33,34.33,34.3,34.3,120700.0,29.4164,29.4164,29.3907,29.3907,120700.0
2010-03-24 11:10:00,34.3,34.3,34.19,34.2,286700.0,29.3907,29.3907,29.2964,29.305,286700.0
2010-03-24 11:15:00,34.2,34.2,34.08,34.11,198600.0,29.305,29.305,29.2022,29.2279,198600.0
2010-03-24 11:20:00,34.11,34.13,34.07,34.1,254400.0,29.2279,29.245,29.1936,29.2193,254400.0
2010-03-24 11:25:00,34.1,34.2,34.09,34.2,190800.0,29.2193,29.305,29.2107,29.305,190800.0
2010-03-24 11:30:00,34.2,34.22,34.18,34.19,153500.0,29.305,29.3221,29.2879,29.2964,153500.0
2010-03-24 11:35:00,34.2,34.28,34.17,34.28,227900.0,29.305,29.3735,29.2793,29.3735,227900.0
2010-03-24 11:40:00,34.28,34.3,34.27,34.29,113200.0,29.3735,29.3907,29.365,29.3821,113200.0
2010-03-24 11:45:00,34.3,34.3,34.27,34.27,103500.0,29.3907,29.3907,29.365,29.365,103500.0
2010-03-24 11:50:00,34.27,34.3,34.23,34.26,86200.0,29.365,29.3907,29.3307,29.3564,86200.0
2010-03-24 11:55:00,34.26,34.31,34.25,34.29,74700.0,29.3564,29.3992,29.3478,29.3821,74700.0
2010-03-24 12:00:00,34.3,34.32,34.21,34.21,152900.0,29.3907,29.4078,29.3136,29.3136,152900.0
2010-03-24 12:05:00,34.21,34.27,34.21,34.26,115800.0,29.3136,29.365,29.3136,29.3564,115800.0
2010-03-24 12:10:00,34.26,34.32,34.25,34.31,90900.0,29.3564,29.4078,29.3478,29.3992,90900.0
2010-03-24 12:15:00,34.31,34.32,34.3,34.31,82900.0,29.3992,29.4078,29.3907,29.3992,82900.0
2010-03-24 12:20:00,34.31,34.34,34.29,34.34,65500.0,29.3992,29.425,29.3821,29.425,65500.0
2010-03-24 12:25:00,34.33,34.34,34.32,34.33,73100.0,29.4164,29.425,29.4078,29.4164,73100.0
2010-03-24 12:30:00,34.33,34.38,34.32,34.36,111500.0,29.4164,29.4592,29.4078,29.4421,111500.0
2010-03-24 12:35:00,34.37,34.39,34.34,34.35,83000.0,29.4507,29.4678,29.425,29.4335,83000.0
2010-03-24 12:40:00,34.35,34.37,34.32,34.32,53800.0,29.4335,29.4507,29.4078,29.4078,53800.0
2010-03-24 12:45:00,34.33,34.39,34.32,34.35,100000.0,29.4164,29.4678,29.4078,29.4335,100000.0
2010-03-24 12:50:00,34.34,34.35,34.33,34.34,53800.0,29.425,29.4335,29.4164,29.425,53800.0
2010-03-24 12:55:00,34.34,34.38,34.33,34.37,161400.0,29.425,29.4592,29.4164,29.4507,161400.0
2010-03-24 13:00:00,34.37,34.39,34.24,34.25,235200.0,29.4507,29.4678,29.3393,29.3478,235200.0
2010-03-24 13:05:00,34.25,34.33,34.25,34.32,109100.0,29.3478,29.4164,29.3478,29.4078,109100.0
2010-03-24 13:10:00,34.33,34.34,34.26,34.26,118300.0,29.4164,29.425,29.3564,29.3564,118300.0
2010-03-24 13:15:00,34.26,34.27,34.2,34.2,208600.0,29.3564,29.365,29.305,29.305,208600.0
2010-03-24 13:20:00,34.21,34.26,34.19,34.25,163100.0,29.3136,29.3564,29.2964,29.3478,163100.0
2010-03-24 13:25:00,34.25,34.27,34.23,34.24,118600.0,29.3478,29.365,29.3307,29.3393,118600.0
2010-03-24 13:30:00,34.24,34.25,34.18,34.19,91900.0,29.3393,29.3478,29.2879,29.2964,91900.0
2010-03-24 13:35:00,34.19,34.26,34.18,34.22,104300.0,29.2964,29.3564,29.2879,29.3221,104300.0
2010-03-24 13:40:00,34.22,34.24,34.21,34.23,47700.0,29.3221,29.3393,29.3136,29.3307,47700.0
2010-03-24 13:45:00,34.23,34.25,34.2,34.21,117100.0,29.3307,29.3478,29.305,29.3136,117100.0
2010-03-24 13:50:00,34.21,34.25,34.21,34.23,92600.0,29.3136,29.3478,29.3136,29.3307,92600.0
2010-03-24 13:55:00,34.24,34.24,34.2,34.21,103200.0,29.3393,29.3393,29.305,29.3136,103200.0
2010-03-24 14:00:00,34.21,34.23,34.17,34.18,107000.0,29.3136,29.3307,29.2793,29.2879,107000.0
2010-03-24 14:05:00,34.18,34.19,34.14,34.18,145200.0,29.2879,29.2964,29.2536,29.2879,145200.0
2010-03-24 14:10:00,34.18,34.21,34.17,34.21,90700.0,29.2879,29.3136,29.2793,29.3136,90700.0
2010-03-24 14:15:00,34.21,34.23,34.19,34.19,57000.0,29.3136,29.3307,29.2964,29.2964,57000.0
2010-03-24 14:20:00,34.19,34.23,34.18,34.21,49700.0,29.2964,29.3307,29.2879,29.3136,49700.0
2010-03-24 14:25:00,34.21,34.22,34.17,34.17,59300.0,29.3136,29.3221,29.2793,29.2793,59300.0
2010-03-24 14:30:00,34.18,34.22,34.17,34.19,40800.0,29.2879,29.3221,29.2793,29.2964,40800.0
2010-03-24 14:35:00,34.19,34.22,34.19,34.19,71600.0,29.2964,29.3221,29.2964,29.2964,71600.0
2010-03-24 14:40:00,34.19,34.21,34.18,34.21,72400.0,29.2964,29.3136,29.2879,29.3136,72400.0
2010-03-24 14:45:00,34.21,34.23,34.2,34.21,80100.0,29.3136,29.3307,29.305,29.3136,80100.0
2010-03-24 14:50:00,34.21,34.27,34.2,34.26,101800.0,29.3136,29.365,29.305,29.3564,101800.0
2010-03-24 14:55:00,34.26,34.29,34.24,34.24,92300.0,29.3564,29.3821,29.3393,29.3393,92300.0
2010-03-24 15:00:00,34.24,34.28,34.22,34.25,95200.0,29.3393,29.3735,29.3221,29.3478,95200.0
2010-03-24 15:05:00,34.25,34.3,34.25,34.26,76000.0,29.3478,29.3907,29.3478,29.3564,76000.0
2010-03-24 15:10:00,34.26,34.27,34.23,34.25,78000.0,29.3564,29.365,29.3307,29.3478,78000.0
2010-03-24 15:15:00,34.25,34.3,34.24,34.29,65600.0,29.3478,29.3907,29.3393,29.3821,65600.0
2010-03-24 15:20:00,34.29,34.31,34.28,34.3,76400.0,29.3821,29.3992,29.3735,29.3907,76400.0
2010-03-24 15:25:00,34.3,34.31,34.29,34.3,67200.0,29.3907,29.3992,29.3821,29.3907,67200.0
2010-03-24 15:30:00,34.29,34.39,34.29,34.38,214100.0,29.3821,29.4678,29.3821,29.4592,214100.0
2010-03-24 15:35:00,34.39,34.43,34.38,34.42,242700.0,29.4678,29.5021,29.4592,29.4935,242700.0
2010-03-24 15:40:00,34.41,34.43,34.39,34.43,147700.0,29.4849,29.5021,29.4678,29.5021,147700.0
2010-03-24 15:45:00,34.42,34.43,34.41,34.42,236500.0,29.4935,29.5021,29.4849,29.4935,236500.0
2010-03-24 15:50:00,34.42,34.42,34.41,34.42,239200.0,29.4935,29.4935,29.4849,29.4935,239200.0
2010-03-24 15:55:00,34.42,34.42,34.39,34.39,453200.0,29.4935,29.4935,29.4678,29.4678,453200.0
2010-03-25 09:30:00,34.49,34.49,34.42,34.48,514400.0,29.5535,29.5535,29.4935,29.5449,514400.0
2010-03-25 09:35:00,34.47,34.55,34.47,34.54,446100.0,29.5363,29.6049,29.5363,29.5963,446100.0
2010-03-25 09:40:00,34.55,34.59,34.5,34.59,381500.0,29.6049,29.6392,29.5621,29.6392,381500.0
2010-03-25 09:45:00,34.6,34.6,34.49,34.54,414400.0,29.6477,29.6477,29.5535,29.5963,414400.0
2010-03-25 09:50:00,34.53,34.61,34.5,34.61,181200.0,29.5878,29.6563,29.5621,29.6563,181200.0
2010-03-25 09:55:00,34.6,34.74,34.6,34.73,309400.0,29.6477,29.7677,29.6477,29.7591,309400.0
2010-03-25 10:00:00,34.73,34.75,34.7,34.71,649800.0,29.7591,29.7763,29.7334,29.742,649800.0
2010-03-25 10:05:00,34.7,34.74,34.69,34.72,337100.0,29.7334,29.7677,29.7249,29.7506,337100.0
2010-03-25 10:10:00,34.72,34.78,34.71,34.76,214400.0,29.7506,29.802,29.742,29.7848,214400.0
2010-03-25 10:15:00,34.76,34.85,34.74,34.84,500700.0,29.7848,29.862,29.7677,29.8534,500700.0
2010-03-25 10:20:00,34.85,34.9,34.84,34.86,285400.0,29.862,29.9048,29.8534,29.8705,285400.0
2010-03-25 10:25:00,34.85,34.93,34.85,34.88,489800.0,29.862,29.9305,29.862,29.8877,489800.0
2010-03-25 10:30:00,34.88,34.92,34.85,34.89,140300.0,29.8877,29.9219,29.862,29.8962,140300.0
2010-03-25 10:35:00,34.88,34.93,34.85,34.92,270700.0,29.8877,29.9305,29.862,29.9219,270700.0
2010-03-25 10:40:00,34.92,34.96,34.91,34.94,446100.0,29.9219,29.9562,29.9134,29.9391,446100.0
2010-03-25 10:45:00,34.94,35.0,34.93,34.97,1810600.0,29.9391,29.9905,29.9305,29.9648,1810600.0
2010-03-25 10:50:00,34.96,35.0,34.93,34.96,894600.0,29.9562,29.9905,29.9305,29.9562,894600.0
2010-03-25 10:55:00,34.96,34.97,34.91,34.95,413200.0,29.9562,29.9648,29.9134,29.9476,413200.0
2010-03-25 11:00:00,34.96,34.96,34.92,34.93,124900.0,29.9562,29.9562,29.9219,29.9305,124900.0
2010-03-25 11:05:00,34.93,34.96,34.92,34.92,187700.0,29.9305,29.9562,29.9219,29.9219,187700.0
2010-03-25 11:10:00,34.92,35.0,34.92,34.97,650900.0,29.9219,29.9905,29.9219,29.9648,650900.0
2010-03-25 11:15:00,34.98,35.0,34.95,34.99,130700.0,29.9734,29.9905,29.9476,29.9819,130700.0
2010-03-25 11:20:00,34.99,35.09,34.99,35.07,216700.0,29.9819,30.0676,29.9819,30.0505,216700.0
2010-03-25 11:25:00,35.07,35.1,35.06,35.1,174500.0,30.0505,30.0762,30.0419,30.0762,174500.0
2010-03-25 11:30:00,35.1,35.17,35.09,35.16,206400.0,30.0762,30.1362,30.0676,30.1276,206400.0
2010-03-25 11:35:00,35.16,35.21,35.11,35.11,279300.0,30.1276,30.1704,30.0847,30.0847,279300.0
2010-03-25 11:40:00,35.11,35.18,35.11,35.15,416300.0,30.0847,30.1447,30.0847,30.119,416300.0
2010-03-25 11:45:00,35.15,35.21,35.15,35.21,551600.0,30.119,30.1704,30.119,30.1704,551600.0
2010-03-25 11:50:00,35.2,35.23,35.16,35.16,145600.0,30.1619,30.1876,30.1276,30.1276,145600.0
2010-03-25 11:55:00,35.16,35.17,35.16,35.16,104900.0,30.1276,30.1362,30.1276,30.1276,104900.0
2010-03-25 12:00:00,35.17,35.17,35.14,35.14,161100.0,30.1362,30.1362,30.1105,30.1105,161100.0
2010-03-25 12:05:00,35.14,35.21,35.13,35.17,179900.0,30.1105,30.1704,30.1019,30.1362,179900.0
2010-03-25 12:10:00,35.17,35.17,35.11,35.16,172700.0,30.1362,30.1362,30.0847,30.1276,172700.0
2010-03-25 12:15:00,35.16,35.18,35.15,35.17,836300.0,30.1276,30.1447,30.119,30.1362,836300.0
2010-03-25 12:20:00,35.17,35.21,35.17,35.2,133500.0,30.1362,30.1704,30.1362,30.1619,133500.0
2010-03-25 12:25:00,35.2,35.26,35.2,35.21,316400.0,30.1619,30.2133,30.1619,30.1704,316400.0
2010-03-25 12:30:00,35.21,35.27,35.2,35.26,139700.0,30.1704,30.2218,30.1619,30.2133,139700.0
2010-03-25 12:35:00,35.26,35.27,35.24,35.26,158600.0,30.2133,30.2218,30.1961,30.2133,158600.0
2010-03-25 12:40:00,35.25,35.32,35.24,35.32,333500.0,30.2047,30.2647,30.1961,30.2647,333500.0
2010-03-25 12:45:00,35.32,35.44,35.31,35.35,370900.0,30.2647,30.3675,30.2561,30.2904,370900.0
2010-03-25 12:50:00,35.34,35.36,35.27,35.36,343100.0,30.2818,30.299,30.2218,30.299,343100.0
2010-03-25 12:55:00,35.36,35.36,35.35,35.35,51900.0,30.299,30.299,30.2904,30.2904,51900.0
2010-03-25 13:00:00,35.36,35.38,35.31,35.37,190400.0,30.299,30.3161,30.2561,30.3075,190400.0
2010-03-25 13:05:00,35.37,35.37,35.27,35.36,365800.0,30.3075,30.3075,30.2218,30.299,365800.0
2010-03-25 13:10:00,35.36,35.36,35.32,35.35,132000.0,30.299,30.299,30.2647,30.2904,132000.0
2010-03-25 13:15:00,35.35,35.38,35.33,35.38,521500.0,30.2904,30.3161,30.2733,30.3161,521500.0
2010-03-25 13:20:00,35.37,35.39,35.34,35.39,159200.0,30.3075,30.3247,30.2818,30.3247,159200.0
2010-03-25 13:25:00,35.39,35.42,35.38,35.41,126300.0,30.3247,30.3504,30.3161,30.3418,126300.0
2010-03-25 13:30:00,35.4,35.41,35.36,35.37,165800.0,30.3332,30.3418,30.299,30.3075,165800.0
2010-03-25 13:35:00,35.37,35.38,35.34,35.36,189600.0,30.3075,30.3161,30.2818,30.299,189600.0
2010-03-25 13:40:00,35.35,35.38,35.34,35.35,206300.0,30.2904,30.3161,30.2818,30.2904,206300.0
2010-03-25 13:45:00,35.34,35.42,35.34,35.42,606800.0,30.2818,30.3504,30.2818,30.3504,606800.0
2010-03-25 13:50:00,35.42,35.44,35.35,35.37,490800.0,30.3504,30.3675,30.2904,30.3075,490800.0
2010-03-25 13:55:00,35.37,35.49,35.37,35.49,786200.0,30.3075,30.4104,30.3075,30.4104,786200.0
2010-03-25 14:00:00,35.49,35.5,35.42,35.44,810200.0,30.4104,30.4189,30.3504,30.3675,810200.0
2010-03-25 14:05:00,35.44,35.48,35.36,35.36,315500.0,30.3675,30.4018,30.299,30.299,315500.0
2010-03-25 14:10:00,35.36,35.41,35.31,35.35,172500.0,30.299,30.3418,30.2561,30.2904,172500.0
2010-03-25 14:15:00,35.35,35.4,35.33,35.4,358800.0,30.2904,30.3332,30.2733,30.3332,358800.0
2010-03-25 14:20:00,35.4,35.41,35.36,35.38,598500.0,30.3332,30.3418,30.299,30.3161,598500.0
2010-03-25 14:25:00,35.38,35.42,35.29,35.32,337500.0,30.3161,30.3504,30.239,30.2647,337500.0
2010-03-25 14:30:00,35.33,35.37,35.27,35.28,259300.0,30.2733,30.3075,30.2218,30.2304,259300.0
2010-03-25 14:35:00,35.28,35.3,35.25,35.3,156100.0,30.2304,30.2476,30.2047,30.2476,156100.0
2010-03-25 14:40:00,35.3,35.3,35.25,35.25,158600.0,30.2476,30.2476,30.2047,30.2047,158600.0
2010-03-25 14:45:00,35.26,35.27,35.2,35.22,202700.0,30.2133,30.2218,30.1619,30.179,202700.0
2010-03-25 14:50:00,35.22,35.28,35.18,35.26,222000.0,30.179,30.2304,30.1447,30.2133,222000.0
2010-03-25 14:55:00,35.27,35.3,35.22,35.26,410500.0,30.2218,30.2476,30.179,30.2133,410500.0
2010-03-25 15:00:00,35.26,35.34,35.26,35.33,114200.0,30.2133,30.2818,30.2133,30.2733,114200.0
2010-03-25 15:05:00,35.33,35.39,35.32,35.38,223800.0,30.2733,30.3247,30.2647,30.3161,223800.0
2010-03-25 15:10:00,35.39,35.4,35.34,35.37,237600.0,30.3247,30.3332,30.2818,30.3075,237600.0
2010-03-25 15:15:00,35.37,35.4,35.34,35.39,344900.0,30.3075,30.3332,30.2818,30.3247,344900.0
2010-03-25 15:20:00,35.39,35.39,35.26,35.27,425800.0,30.3247,30.3247,30.2133,30.2218,425800.0
2010-03-25 15:25:00,35.27,35.28,35.21,35.22,419100.0,30.2218,30.2304,30.1704,30.179,419100.0
2010-03-25 15:30:00,35.21,35.25,35.16,35.19,524500.0,30.1704,30.2047,30.1276,30.1533,524500.0
2010-03-25 15:35:00,35.2,35.24,35.15,35.22,644700.0,30.1619,30.1961,30.119,30.179,644700.0
2010-03-25 15:40:00,35.22,35.24,35.16,35.22,556400.0,30.179,30.1961,30.1276,30.179,556400.0
2010-03-25 15:45:00,35.21,35.21,35.13,35.13,559400.0,30.1704,30.1704,30.1019,30.1019,559400.0
2010-03-25 15:50:00,35.14,35.14,35.03,35.05,884600.0,30.1105,30.1105,30.0162,30.0333,884600.0
2010-03-25 15:55:00,35.05,35.12,35.01,35.1,2128600.0,30.0333,30.0933,29.9991,30.0762,2128600.0
2010-03-26 09:30:00,34.89,35.05,34.85,35.0,682100.0,29.8962,30.0333,29.862,29.9905,682100.0
2010-03-26 09:35:00,35.0,35.17,34.92,35.14,562400.0,29.9905,30.1362,29.9219,30.1105,562400.0
2010-03-26 09:40:00,35.14,35.24,35.09,35.23,604400.0,30.1105,30.1961,30.0676,30.1876,604400.0
2010-03-26 09:45:00,35.23,35.23,35.09,35.14,343500.0,30.1876,30.1876,30.0676,30.1105,343500.0
2010-03-26 09:50:00,35.15,35.23,35.13,35.22,300900.0,30.119,30.1876,30.1019,30.179,300900.0
2010-03-26 09:55:00,35.22,35.35,35.19,35.27,523900.0,30.179,30.2904,30.1533,30.2218,523900.0
2010-03-26 10:00:00,35.28,35.36,35.25,35.34,369400.0,30.2304,30.299,30.2047,30.2818,369400.0
2010-03-26 10:05:00,35.34,35.41,35.29,35.33,608200.0,30.2818,30.3418,30.239,30.2733,608200.0
2010-03-26 10:10:00,35.33,35.43,35.29,35.37,649100.0,30.2733,30.3589,30.239,30.3075,649100.0
2010-03-26 10:15:00,35.37,35.49,35.37,35.48,363200.0,30.3075,30.4104,30.3075,30.4018,363200.0
2010-03-26 10:20:00,35.47,35.55,35.43,35.53,560700.0,30.3932,30.4618,30.3589,30.4446,560700.0
2010-03-26 10:25:00,35.54,35.6,35.46,35.55,334400.0,30.4532,30.5046,30.3847,30.4618,334400.0
2010-03-26 10:30:00,35.55,35.55,35.48,35.5,263200.0,30.4618,30.4618,30.4018,30.4189,263200.0
2010-03-26 10:35:00,35.49,35.5,35.41,35.43,363000.0,30.4104,30.4189,30.3418,30.3589,363000.0
2010-03-26 10:40:00,35.44,35.46,35.34,35.35,194500.0,30.3675,30.3847,30.2818,30.2904,194500.0
2010-03-26 10:45:00,35.35,35.39,35.34,35.38,101100.0,30.2904,30.3247,30.2818,30.3161,101100.0
2010-03-26 10:50:00,35.38,35.42,35.35,35.35,109300.0,30.3161,30.3504,30.2904,30.2904,109300.0
2010-03-26 10:55:00,35.35,35.36,35.23,35.25,129700.0,30.2904,30.299,30.1876,30.2047,129700.0
2010-03-26 11:00:00,35.26,35.27,35.24,35.25,269500.0,30.2133,30.2218,30.1961,30.2047,269500.0
2010-03-26 11:05:00,35.25,35.25,35.19,35.22,264800.0,30.2047,30.2047,30.1533,30.179,264800.0
2010-03-26 11:10:00,35.22,35.25,35.2,35.24,85800.0,30.179,30.2047,30.1619,30.1961,85800.0
2010-03-26 11:15:00,35.23,35.3,35.22,35.25,235200.0,30.1876,30.2476,30.179,30.2047,235200.0
2010-03-26 11:20:00,35.25,35.26,35.22,35.24,128800.0,30.2047,30.2133,30.179,30.1961,128800.0
2010-03-26 11:25:00,35.24,35.26,35.2,35.21,187500.0,30.1961,30.2133,30.1619,30.1704,187500.0
2010-03-26 11:30:00,35.21,35.23,35.18,35.23,125700.0,30.1704,30.1876,30.1447,30.1876,125700.0
2010-03-26 11:35:00,35.22,35.24,35.2,35.2,150300.0,30.179,30.1961,30.1619,30.1619,150300.0
2010-03-26 11:40:00,35.2,35.2,35.16,35.17,125500.0,30.1619,30.1619,30.1276,30.1362,125500.0
2010-03-26 11:45:00,35.17,35.18,35.13,35.15,187100.0,30.1362,30.1447,30.1019,30.119,187100.0
2010-03-26 11:50:00,35.15,35.17,35.13,35.15,195500.0,30.119,30.1362,30.1019,30.119,195500.0
2010-03-26 11:55:00,35.14,35.17,35.08,35.16,202700.0,30.1105,30.1362,30.059,30.1276,202700.0
2010-03-26 12:00:00,35.15,35.17,35.13,35.15,122000.0,30.119,30.1362,30.1019,30.119,122000.0
2010-03-26 12:05:00,35.15,35.2,35.15,35.19,108500.0,30.119,30.1619,30.119,30.1533,108500.0
2010-03-26 12:10:00,35.19,35.21,35.17,35.17,174800.0,30.1533,30.1704,30.1362,30.1362,174800.0
2010-03-26 12:15:00,35.18,35.2,35.14,35.14,64000.0,30.1447,30.1619,30.1105,30.1105,64000.0
2010-03-26 12:20:00,35.15,35.15,35.04,35.04,212100.0,30.119,30.119,30.0248,30.0248,212100.0
2010-03-26 12:25:00,35.04,35.06,34.98,35.01,195400.0,30.0248,30.0419,29.9734,29.9991,195400.0
2010-03-26 12:30:00,35.0,35.06,34.97,35.04,170000.0,29.9905,30.0419,29.9648,30.0248,170000.0
2010-03-26 12:35:00,35.05,35.06,34.99,35.05,82700.0,30.0333,30.0419,29.9819,30.0333,82700.0
2010-03-26 12:40:00,35.05,35.08,35.02,35.07,71400.0,30.0333,30.059,30.0076,30.0505,71400.0
2010-03-26 12:45:00,35.08,35.1,35.01,35.03,88600.0,30.059,30.0762,29.9991,30.0162,88600.0
2010-03-26 12:50:00,35.04,35.1,35.03,35.07,102900.0,30.0248,30.0762,30.0162,30.0505,102900.0
2010-03-26 12:55:00,35.07,35.08,35.0,35.05,287500.0,30.0505,30.059,29.9905,30.0333,287500.0
2010-03-26 13:00:00,35.05,35.11,35.04,35.07,151700.0,30.0333,30.0847,30.0248,30.0505,151700.0
2010-03-26 13:05:00,35.07,35.08,34.95,34.96,299300.0,30.0505,30.059,29.9476,29.9562,299300.0
2010-03-26 13:10:00,34.97,34.99,34.91,34.96,316000.0,29.9648,29.9819,29.9134,29.9562,316000.0
2010-03-26 13:15:00,34.96,35.0,34.92,35.0,135300.0,29.9562,29.9905,29.9219,29.9905,135300.0
2010-03-26 13:20:00,34.99,35.04,34.99,35.01,107200.0,29.9819,30.0248,29.9819,29.9991,107200.0
2010-03-26 13:25:00,35.01,35.02,34.99,35.01,65500.0,29.9991,30.0076,29.9819,29.9991,65500.0
2010-03-26 13:30:00,35.01,35.02,35.0,35.0,134000.0,29.9991,30.0076,29.9905,29.9905,134000.0
2010-03-26 13:35:00,35.01,35.08,35.0,35.06,155400.0,29.9991,30.059,29.9905,30.0419,155400.0
2010-03-26 13:40:00,35.06,35.13,35.06,35.08,122100.0,30.0419,30.1019,30.0419,30.059,122100.0
2010-03-26 13:45:00,35.08,35.11,35.05,35.06,185700.0,30.059,30.0847,30.0333,30.0419,185700.0
2010-03-26 13:50:00,35.06,35.11,35.05,35.11,135500.0,30.0419,30.0847,30.0333,30.0847,135500.0
2010-03-26 13:55:00,35.11,35.13,35.09,35.11,68700.0,30.0847,30.1019,30.0676,30.0847,68700.0
2010-03-26 14:00:00,35.11,35.12,35.08,35.1,228000.0,30.0847,30.0933,30.059,30.0762,228000.0
2010-03-26 14:05:00,35.1,35.15,35.1,35.14,180300.0,30.0762,30.119,30.0762,30.1105,180300.0
2010-03-26 14:10:00,35.13,35.15,35.08,35.15,336600.0,30.1019,30.119,30.059,30.119,336600.0
2010-03-26 14:15:00,35.14,35.19,35.13,35.16,247500.0,30.1105,30.1533,30.1019,30.1276,247500.0
2010-03-26 14:20:00,35.16,35.21,35.14,35.17,240200.0,30.1276,30.1704,30.1105,30.1362,240200.0
2010-03-26 14:25:00,35.17,35.25,35.15,35.23,172200.0,30.1362,30.2047,30.119,30.1876,172200.0
2010-03-26 14:30:00,35.23,35.25,35.21,35.24,169900.0,30.1876,30.2047,30.1704,30.1961,169900.0
2010-03-26 14:35:00,35.24,35.28,35.22,35.27,139600.0,30.1961,30.2304,30.179,30.2218,139600.0
2010-03-26 14:40:00,35.26,35.33,35.2,35.2,190000.0,30.2133,30.2733,30.1619,30.1619,190000.0
2010-03-26 14:45:00,35.2,35.2,35.14,35.16,282200.0,30.1619,30.1619,30.1105,30.1276,282200.0
2010-03-26 14:50:00,35.15,35.2,35.12,35.17,229300.0,30.119,30.1619,30.0933,30.1362,229300.0
2010-03-26 14:55:00,35.17,35.18,35.1,35.1,545700.0,30.1362,30.1447,30.0762,30.0762,545700.0
2010-03-26 15:00:00,35.1,35.18,35.1,35.17,290900.0,30.0762,30.1447,30.0762,30.1362,290900.0
2010-03-26 15:05:00,35.16,35.19,35.15,35.17,216000.0,30.1276,30.1533,30.119,30.1362,216000.0
2010-03-26 15:10:00,35.16,35.25,35.15,35.25,194800.0,30.1276,30.2047,30.119,30.2047,194800.0
2010-03-26 15:15:00,35.26,35.27,35.22,35.24,349900.0,30.2133,30.2218,30.179,30.1961,349900.0
2010-03-26 15:20:00,35.24,35.26,35.2,35.23,461600.0,30.1961,30.2133,30.1619,30.1876,461600.0
2010-03-26 15:25:00,35.23,35.3,35.23,35.28,247500.0,30.1876,30.2476,30.1876,30.2304,247500.0
2010-03-26 15:30:00,35.28,35.33,35.27,35.29,684500.0,30.2304,30.2733,30.2218,30.239,684500.0
2010-03-26 15:35:00,35.29,35.36,35.28,35.35,369200.0,30.239,30.299,30.2304,30.2904,369200.0
2010-03-26 15:40:00,35.35,35.38,35.32,35.37,310000.0,30.2904,30.3161,30.2647,30.3075,310000.0
2010-03-26 15:45:00,35.38,35.4,35.32,35.38,438500.0,30.3161,30.3332,30.2647,30.3161,438500.0
2010-03-26 15:50:00,35.37,35.41,35.36,35.36,1023200.0,30.3075,30.3418,30.299,30.299,1023200.0
2010-03-26 15:55:00,35.37,35.37,35.31,35.32,840200.0,30.3075,30.3075,30.2561,30.2647,840200.0
2010-03-29 09:30:00,35.28,35.42,35.22,35.41,526500.0,30.2304,30.3504,30.179,30.3418,526500.0
2010-03-29 09:35:00,35.41,35.41,35.24,35.25,150600.0,30.3418,30.3418,30.1961,30.2047,150600.0
2010-03-29 09:40:00,35.26,35.27,35.14,35.18,240500.0,30.2133,30.2218,30.1105,30.1447,240500.0
2010-03-29 09:45:00,35.19,35.25,35.14,35.15,303200.0,30.1533,30.2047,30.1105,30.119,303200.0
2010-03-29 09:50:00,35.15,35.19,35.14,35.14,173800.0,30.119,30.1533,30.1105,30.1105,173800.0
2010-03-29 09:55:00,35.14,35.16,35.08,35.09,267700.0,30.1105,30.1276,30.059,30.0676,267700.0
2010-03-29 10:00:00,35.1,35.16,35.08,35.15,470500.0,30.0762,30.1276,30.059,30.119,470500.0
2010-03-29 10:05:00,35.15,35.2,35.14,35.15,179900.0,30.119,30.1619,30.1105,30.119,179900.0
2010-03-29 10:10:00,35.15,35.15,35.11,35.12,151900.0,30.119,30.119,30.0847,30.0933,151900.0
2010-03-29 10:15:00,35.13,35.18,35.13,35.15,185700.0,30.1019,30.1447,30.1019,30.119,185700.0
2010-03-29 10:20:00,35.15,35.18,35.1,35.1,243400.0,30.119,30.1447,30.0762,30.0762,243400.0
2010-03-29 10:25:00,35.11,35.13,35.06,35.08,287400.0,30.0847,30.1019,30.0419,30.059,287400.0
2010-03-29 10:30:00,35.09,35.09,34.97,35.05,380500.0,30.0676,30.0676,29.9648,30.0333,380500.0
2010-03-29 10:35:00,35.04,35.08,35.03,35.04,179400.0,30.0248,30.059,30.0162,30.0248,179400.0
2010-03-29 10:40:00,35.05,35.1,35.04,35.04,159100.0,30.0333,30.0762,30.0248,30.0248,159100.0
2010-03-29 10:45:00,35.05,35.08,35.04,35.06,126000.0,30.0333,30.059,30.0248,30.0419,126000.0
2010-03-29 10:50:00,35.07,35.08,35.03,35.03,119800.0,30.0505,30.059,30.0162,30.0162,119800.0
2010-03-29 10:55:00,35.03,35.08,35.01,35.06,109200.0,30.0162,30.059,29.9991,30.0419,109200.0
2010-03-29 11:00:00,35.05,35.11,35.05,35.07,181100.0,30.0333,30.0847,30.0333,30.0505,181100.0
2010-03-29 11:05:00,35.08,35.1,35.05,35.08,134900.0,30.059,30.0762,30.0333,30.059,134900.0
2010-03-29 11:10:00,35.08,35.12,35.06,35.12,113300.0,30.059,30.0933,30.0419,30.0933,113300.0
2010-03-29 11:15:00,35.12,35.13,35.09,35.12,76200.0,30.0933,30.1019,30.0676,30.0933,76200.0
2010-03-29 11:20:00,35.13,35.2,35.11,35.19,122800.0,30.1019,30.1619,30.0847,30.1533,122800.0
2010-03-29 11:25:00,35.19,35.19,35.16,35.17,161800.0,30.1533,30.1533,30.1276,30.1362,161800.0
2010-03-29 11:30:00,35.16,35.17,35.14,35.14,67300.0,30.1276,30.1362,30.1105,30.1105,67300.0
2010-03-29 11:35:00,35.15,35.16,35.13,35.15,116600.0,30.119,30.1276,30.1019,30.119,116600.0
2010-03-29 11:40:00,35.15,35.2,35.14,35.17,238800.0,30.119,30.1619,30.1105,30.1362,238800.0
2010-03-29 11:45:00,35.17,35.18,35.12,35.15,83100.0,30.1362,30.1447,30.0933,30.119,83100.0
2010-03-29 11:50:00,35.15,35.18,35.13,35.14,153500.0,30.119,30.1447,30.1019,30.1105,153500.0
2010-03-29 11:55:00,35.14,35.19,35.14,35.17,93000.0,30.1105,30.1533,30.1105,30.1362,93000.0
2010-03-29 12:00:00,35.18,35.19,35.15,35.15,109300.0,30.1447,30.1533,30.119,30.119,109300.0
2010-03-29 12:05:00,35.15,35.2,35.11,35.12,177600.0,30.119,30.1619,30.0847,30.0933,177600.0
2010-03-29 12:10:00,35.11,35.17,35.11,35.16,89300.0,30.0847,30.1362,30.0847,30.1276,89300.0
2010-03-29 12:15:00,35.15,35.16,35.14,35.14,47600.0,30.119,30.1276,30.1105,30.1105,47600.0
2010-03-29 12:20:00,35.14,35.15,35.12,35.12,59000.0,30.1105,30.119,30.0933,30.0933,59000.0
2010-03-29 12:25:00,35.12,35.12,35.09,35.09,134800.0,30.0933,30.0933,30.0676,30.0676,134800.0
2010-03-29 12:30:00,35.1,35.1,35.07,35.08,166500.0,30.0762,30.0762,30.0505,30.059,166500.0
2010-03-29 12:35:00,35.07,35.12,35.07,35.1,138400.0,30.0505,30.0933,30.0505,30.0762,138400.0
2010-03-29 12:40:00,35.1,35.12,35.09,35.11,35000.0,30.0762,30.0933,30.0676,30.0847,35000.0
2010-03-29 12:45:00,35.11,35.11,35.08,35.1,110000.0,30.0847,30.0847,30.059,30.0762,110000.0
2010-03-29 12:50:00,35.1,35.12,35.08,35.09,86100.0,30.0762,30.0933,30.059,30.0676,86100.0
2010-03-29 12:55:00,35.09,35.09,35.04,35.05,157400.0,30.0676,30.0676,30.0248,30.0333,157400.0
2010-03-29 13:00:00,35.04,35.09,35.04,35.06,167800.0,30.0248,30.0676,30.0248,30.0419,167800.0
2010-03-29 13:05:00,35.06,35.1,35.06,35.07,56200.0,30.0419,30.0762,30.0419,30.0505,56200.0
2010-03-29 13:10:00,35.07,35.11,35.07,35.09,58000.0,30.0505,30.0847,30.0505,30.0676,58000.0
2010-03-29 13:15:00,35.09,35.14,35.08,35.13,90600.0,30.0676,30.1105,30.059,30.1019,90600.0
2010-03-29 13:20:00,35.14,35.16,35.13,35.13,78600.0,30.1105,30.1276,30.1019,30.1019,78600.0
2010-03-29 13:25:00,35.13,35.15,35.13,35.13,29200.0,30.1019,30.119,30.1019,30.1019,29200.0
2010-03-29 13:30:00,35.13,35.17,35.13,35.13,49500.0,30.1019,30.1362,30.1019,30.1019,49500.0
2010-03-29 13:35:00,35.14,35.15,35.11,35.13,83000.0,30.1105,30.119,30.0847,30.1019,83000.0
2010-03-29 13:40:00,35.13,35.14,35.07,35.09,83900.0,30.1019,30.1105,30.0505,30.0676,83900.0
2010-03-29 13:45:00,35.1,35.15,35.1,35.15,174200.0,30.0762,30.119,30.0762,30.119,174200.0
2010-03-29 13:50:00,35.15,35.16,35.13,35.15,101300.0,30.119,30.1276,30.1019,30.119,101300.0
2010-03-29 13:55:00,35.15,35.19,35.14,35.16,115500.0,30.119,30.1533,30.1105,30.1276,115500.0
2010-03-29 14:00:00,35.16,35.18,35.15,35.16,112200.0,30.1276,30.1447,30.119,30.1276,112200.0
2010-03-29 14:05:00,35.15,35.17,35.14,35.16,84100.0,30.119,30.1362,30.1105,30.1276,84100.0
2010-03-29 14:10:00,35.16,35.17,35.14,35.16,84500.0,30.1276,30.1362,30.1105,30.1276,84500.0
2010-03-29 14:15:00,35.16,35.16,35.12,35.14,143600.0,30.1276,30.1276,30.0933,30.1105,143600.0
2010-03-29 14:20:00,35.14,35.17,35.14,35.16,200600.0,30.1105,30.1362,30.1105,30.1276,200600.0
2010-03-29 14:25:00,35.16,35.18,35.12,35.15,167500.0,30.1276,30.1447,30.0933,30.119,167500.0
2010-03-29 14:30:00,35.14,35.18,35.13,35.15,111700.0,30.1105,30.1447,30.1019,30.119,111700.0
2010-03-29 14:35:00,35.14,35.17,35.13,35.17,92200.0,30.1105,30.1362,30.1019,30.1362,92200.0
2010-03-29 14:40:00,35.18,35.18,35.13,35.14,109700.0,30.1447,30.1447,30.1019,30.1105,109700.0
2010-03-29 14:45:00,35.14,35.15,35.13,35.15,68600.0,30.1105,30.119,30.1019,30.119,68600.0
2010-03-29 14:50:00,35.15,35.17,35.13,35.16,77400.0,30.119,30.1362,30.1019,30.1276,77400.0
2010-03-29 14:55:00,35.16,35.17,35.13,35.15,109300.0,30.1276,30.1362,30.1019,30.119,109300.0
2010-03-29 15:00:00,35.16,35.17,35.12,35.12,99700.0,30.1276,30.1362,30.0933,30.0933,99700.0
2010-03-29 15:05:00,35.12,35.13,35.09,35.1,88900.0,30.0933,30.1019,30.0676,30.0762,88900.0
2010-03-29 15:10:00,35.11,35.11,35.09,35.09,90500.0,30.0847,30.0847,30.0676,30.0676,90500.0
2010-03-29 15:15:00,35.09,35.1,35.06,35.07,93500.0,30.0676,30.0762,30.0419,30.0505,93500.0
2010-03-29 15:20:00,35.08,35.11,35.07,35.08,160700.0,30.059,30.0847,30.0505,30.059,160700.0
2010-03-29 15:25:00,35.07,35.1,35.07,35.07,90900.0,30.0505,30.0762,30.0505,30.0505,90900.0
2010-03-29 15:30:00,35.07,35.11,35.06,35.06,175800.0,30.0505,30.0847,30.0419,30.0419,175800.0
2010-03-29 15:35:00,35.06,35.1,35.06,35.1,107700.0,30.0419,30.0762,30.0419,30.0762,107700.0
2010-03-29 15:40:00,35.09,35.11,35.08,35.1,176800.0,30.0676,30.0847,30.059,30.0762,176800.0
2010-03-29 15:45:00,35.11,35.12,35.08,35.09,216600.0,30.0847,30.0933,30.059,30.0676,216600.0
2010-03-29 15:50:00,35.09,35.13,35.09,35.13,175300.0,30.0676,30.1019,30.0676,30.1019,175300.0
2010-03-29 15:55:00,35.12,35.16,35.11,35.16,500800.0,30.0933,30.1276,30.0847,30.1276,500800.0
2010-03-30 09:30:00,35.13,35.2,35.12,35.16,182000.0,30.1019,30.1619,30.0933,30.1276,182000.0
2010-03-30 09:35:00,35.17,35.2,35.0,35.0,228900.0,30.1362,30.1619,29.9905,29.9905,228900.0
2010-03-30 09:40:00,35.02,35.1,34.94,35.09,1918800.0,30.0076,30.0762,29.9391,30.0676,1918800.0
2010-03-30 09:45:00,35.08,35.1,35.03,35.05,438500.0,30.059,30.0762,30.0162,30.0333,438500.0
2010-03-30 09:50:00,35.04,35.05,34.99,35.0,355300.0,30.0248,30.0333,29.9819,29.9905,355300.0
2010-03-30 09:55:00,34.99,35.01,34.92,35.0,289200.0,29.9819,29.9991,29.9219,29.9905,289200.0
2010-03-30 10:00:00,35.0,35.01,34.9,34.94,277900.0,29.9905,29.9991,29.9048,29.9391,277900.0
2010-03-30 10:05:00,34.94,34.96,34.86,34.86,164100.0,29.9391,29.9562,29.8705,29.8705,164100.0
2010-03-30 10:10:00,34.87,34.88,34.83,34.84,194700.0,29.8791,29.8877,29.8448,29.8534,194700.0
2010-03-30 10:15:00,34.84,34.87,34.81,34.81,242500.0,29.8534,29.8791,29.8277,29.8277,242500.0
2010-03-30 10:20:00,34.81,34.84,34.79,34.83,148800.0,29.8277,29.8534,29.8105,29.8448,148800.0
2010-03-30 10:25:00,34.83,34.83,34.78,34.8,170100.0,29.8448,29.8448,29.802,29.8191,170100.0
2010-03-30 10:30:00,34.8,34.84,34.8,34.83,154200.0,29.8191,29.8534,29.8191,29.8448,154200.0
2010-03-30 10:35:00,34.82,34.87,34.8,34.86,189800.0,29.8363,29.8791,29.8191,29.8705,189800.0
2010-03-30 10:40:00,34.85,34.86,34.83,34.84,691600.0,29.862,29.8705,29.8448,29.8534,691600.0
2010-03-30 10:45:00,34.85,34.85,34.82,34.82,248900.0,29.862,29.862,29.8363,29.8363,248900.0
2010-03-30 10:50:00,34.82,34.82,34.78,34.81,135600.0,29.8363,29.8363,29.802,29.8277,135600.0
2010-03-30 10:55:00,34.81,34.83,34.8,34.83,358900.0,29.8277,29.8448,29.8191,29.8448,358900.0
2010-03-30 11:00:00,34.83,34.83,34.77,34.82,350800.0,29.8448,29.8448,29.7934,29.8363,350800.0
2010-03-30 11:05:00,34.82,34.83,34.8,34.82,213100.0,29.8363,29.8448,29.8191,29.8363,213100.0
2010-03-30 11:10:00,34.82,34.86,34.76,34.8,3014500.0,29.8363,29.8705,29.7848,29.8191,3014500.0
2010-03-30 11:15:00,34.8,34.86,34.8,34.86,244600.0,29.8191,29.8705,29.8191,29.8705,244600.0
2010-03-30 11:20:00,34.85,34.87,34.83,34.85,207700.0,29.862,29.8791,29.8448,29.862,207700.0
2010-03-30 11:25:00,34.85,34.96,34.83,34.94,202000.0,29.862,29.9562,29.8448,29.9391,202000.0
2010-03-30 11:30:00,34.94,34.95,34.88,34.93,130500.0,29.9391,29.9476,29.8877,29.9305,130500.0
2010-03-30 11:35:00,34.93,34.93,34.88,34.91,345300.0,29.9305,29.9305,29.8877,29.9134,345300.0
2010-03-30 11:40:00,34.9,34.94,34.9,34.94,66500.0,29.9048,29.9391,29.9048,29.9391,66500.0
2010-03-30 11:45:00,34.93,34.96,34.92,34.95,46300.0,29.9305,29.9562,29.9219,29.9476,46300.0
2010-03-30 11:50:00,34.96,34.96,34.91,34.94,76000.0,29.9562,29.9562,29.9134,29.9391,76000.0
2010-03-30 11:55:00,34.94,34.95,34.9,34.92,86000.0,29.9391,29.9476,29.9048,29.9219,86000.0
2010-03-30 12:00:00,34.93,34.94,34.91,34.91,56000.0,29.9305,29.9391,29.9134,29.9134,56000.0
2010-03-30 12:05:00,34.92,34.97,34.9,34.93,196900.0,29.9219,29.9648,29.9048,29.9305,196900.0
2010-03-30 12:10:00,34.93,34.95,34.93,34.94,108100.0,29.9305,29.9476,29.9305,29.9391,108100.0
2010-03-30 12:15:00,34.95,34.96,34.89,34.89,149800.0,29.9476,29.9562,29.8962,29.8962,149800.0
2010-03-30 12:20:00,34.9,34.95,34.9,34.95,49100.0,29.9048,29.9476,29.9048,29.9476,49100.0
2010-03-30 12:25:00,34.95,34.96,34.94,34.94,112600.0,29.9476,29.9562,29.9391,29.9391,112600.0
2010-03-30 12:30:00,34.95,34.97,34.94,34.96,45300.0,29.9476,29.9648,29.9391,29.9562,45300.0
2010-03-30 12:35:00,34.96,34.97,34.94,34.97,221900.0,29.9562,29.9648,29.9391,29.9648,221900.0
2010-03-30 12:40:00,34.98,35.0,34.97,34.98,114100.0,29.9734,29.9905,29.9648,29.9734,114100.0
2010-03-30 12:45:00,34.98,35.05,34.98,35.03,739300.0,29.9734,30.0333,29.9734,30.0162,739300.0
2010-03-30 12:50:00,35.03,35.03,34.99,34.99,265200.0,30.0162,30.0162,29.9819,29.9819,265200.0
2010-03-30 12:55:00,35.0,35.01,34.98,34.99,61100.0,29.9905,29.9991,29.9734,29.9819,61100.0
2010-03-30 13:00:00,34.99,35.0,34.95,34.96,26200.0,29.9819,29.9905,29.9476,29.9562,26200.0
2010-03-30 13:05:00,34.96,34.98,34.96,34.97,29600.0,29.9562,29.9734,29.9562,29.9648,29600.0
2010-03-30 13:10:00,34.98,35.01,34.97,34.98,33500.0,29.9734,29.9991,29.9648,29.9734,33500.0
2010-03-30 13:15:00,34.98,34.99,34.95,34.96,35500.0,29.9734,29.9819,29.9476,29.9562,35500.0
2010-03-30 13:20:00,34.96,34.97,34.9,34.9,48700.0,29.9562,29.9648,29.9048,29.9048,48700.0
2010-03-30 13:25:00,34.9,34.97,34.9,34.96,102000.0,29.9048,29.9648,29.9048,29.9562,102000.0
2010-03-30 13:30:00,34.96,35.01,34.94,35.0,106900.0,29.9562,29.9991,29.9391,29.9905,106900.0
2010-03-30 13:35:00,35.0,35.01,34.93,34.93,59500.0,29.9905,29.9991,29.9305,29.9305,59500.0
2010-03-30 13:40:00,34.93,34.94,34.92,34.92,28500.0,29.9305,29.9391,29.9219,29.9219,28500.0
2010-03-30 13:45:00,34.92,34.94,34.9,34.92,42400.0,29.9219,29.9391,29.9048,29.9219,42400.0
2010-03-30 13:50:00,34.92,34.94,34.91,34.93,38800.0,29.9219,29.9391,29.9134,29.9305,38800.0
2010-03-30 13:55:00,34.93,34.96,34.92,34.95,38200.0,29.9305,29.9562,29.9219,29.9476,38200.0
2010-03-30 14:00:00,34.95,34.96,34.94,34.96,19000.0,29.9476,29.9562,29.9391,29.9562,19000.0
2010-03-30 14:05:00,34.96,34.98,34.93,34.98,43000.0,29.9562,29.9734,29.9305,29.9734,43000.0
2010-03-30 14:10:00,34.98,34.98,34.89,34.89,131600.0,29.9734,29.9734,29.8962,29.8962,131600.0
2010-03-30 14:15:00,34.9,34.92,34.9,34.9,49700.0,29.9048,29.9219,29.9048,29.9048,49700.0
2010-03-30 14:20:00,34.91,34.94,34.9,34.94,46100.0,29.9134,29.9391,29.9048,29.9391,46100.0
2010-03-30 14:25:00,34.94,34.95,34.92,34.94,44400.0,29.9391,29.9476,29.9219,29.9391,44400.0
2010-03-30 14:30:00,34.94,34.99,34.93,34.98,57100.0,29.9391,29.9819,29.9305,29.9734,57100.0
2010-03-30 14:35:00,34.97,35.0,34.96,35.0,63500.0,29.9648,29.9905,29.9562,29.9905,63500.0
2010-03-30 14:40:00,34.99,35.01,34.97,34.98,109300.0,29.9819,29.9991,29.9648,29.9734,109300.0
2010-03-30 14:45:00,34.98,34.99,34.96,34.96,76700.0,29.9734,29.9819,29.9562,29.9562,76700.0
2010-03-30 14:50:00,34.96,35.01,34.96,35.01,131100.0,29.9562,29.9991,29.9562,29.9991,131100.0
2010-03-30 14:55:00,35.0,35.02,34.99,35.02,120200.0,29.9905,30.0076,29.9819,30.0076,120200.0
2010-03-30 15:00:00,35.02,35.03,34.98,34.98,92400.0,30.0076,30.0162,29.9734,29.9734,92400.0
2010-03-30 15:05:00,34.99,35.01,34.98,34.99,70100.0,29.9819,29.9991,29.9734,29.9819,70100.0
2010-03-30 15:10:00,35.0,35.02,34.99,35.02,64900.0,29.9905,30.0076,29.9819,30.0076,64900.0
2010-03-30 15:15:00,35.02,35.05,35.01,35.02,89500.0,30.0076,30.0333,29.9991,30.0076,89500.0
2010-03-30 15:20:00,35.03,35.03,34.97,34.99,78600.0,30.0162,30.0162,29.9648,29.9819,78600.0
2010-03-30 15:25:00,34.98,35.01,34.97,35.01,83200.0,29.9734,29.9991,29.9648,29.9991,83200.0
2010-03-30 15:30:00,35.01,35.07,35.0,35.06,118700.0,29.9991,30.0505,29.9905,30.0419,118700.0
2010-03-30 15:35:00,35.06,35.07,35.05,35.07,89800.0,30.0419,30.0505,30.0333,30.0505,89800.0
2010-03-30 15:40:00,35.08,35.1,35.06,35.09,160000.0,30.059,30.0762,30.0419,30.0676,160000.0
2010-03-30 15:45:00,35.09,35.1,35.04,35.07,274800.0,30.0676,30.0762,30.0248,30.0505,274800.0
2010-03-30 15:50:00,35.07,35.08,35.06,35.08,184600.0,30.0505,30.059,30.0419,30.059,184600.0
2010-03-30 15:55:00,35.08,35.09,35.07,35.09,333600.0,30.059,30.0676,30.0505,30.0676,333600.0
2010-03-31 09:30:00,35.07,35.12,34.99,35.09,230100.0,30.0505,30.0933,29.9819,30.0676,230100.0
2010-03-31 09:35:00,35.1,35.2,35.08,35.18,220100.0,30.0762,30.1619,30.059,30.1447,220100.0
2010-03-31 09:40:00,35.18,35.2,35.03,35.07,333900.0,30.1447,30.1619,30.0162,30.0505,333900.0
2010-03-31 09:45:00,35.07,35.13,34.97,34.98,336300.0,30.0505,30.1019,29.9648,29.9734,336300.0
2010-03-31 09:50:00,34.98,35.05,34.97,35.0,143600.0,29.9734,30.0333,29.9648,29.9905,143600.0
2010-03-31 09:55:00,35.0,35.01,34.91,34.92,134400.0,29.9905,29.9991,29.9134,29.9219,134400.0
2010-03-31 10:00:00,34.93,35.01,34.92,34.98,183200.0,29.9305,29.9991,29.9219,29.9734,183200.0
2010-03-31 10:05:00,34.97,35.05,34.97,35.05,146900.0,29.9648,30.0333,29.9648,30.0333,146900.0
2010-03-31 10:10:00,35.06,35.06,34.97,34.98,143900.0,30.0419,30.0419,29.9648,29.9734,143900.0
2010-03-31 10:15:00,34.98,35.01,34.97,34.98,121200.0,29.9734,29.9991,29.9648,29.9734,121200.0
2010-03-31 10:20:00,34.99,35.05,34.98,35.05,225100.0,29.9819,30.0333,29.9734,30.0333,225100.0
2010-03-31 10:25:00,35.04,35.05,35.0,35.01,197700.0,30.0248,30.0333,29.9905,29.9991,197700.0
2010-03-31 10:30:00,35.01,35.03,34.99,35.02,242200.0,29.9991,30.0162,29.9819,30.0076,242200.0
2010-03-31 10:35:00,35.03,35.08,35.03,35.03,304800.0,30.0162,30.059,30.0162,30.0162,304800.0
2010-03-31 10:40:00,35.03,35.07,34.98,34.98,90800.0,30.0162,30.0505,29.9734,29.9734,90800.0
2010-03-31 10:45:00,34.99,34.99,34.94,34.95,86600.0,29.9819,29.9819,29.9391,29.9476,86600.0
2010-03-31 10:50:00,34.95,34.96,34.94,34.94,89400.0,29.9476,29.9562,29.9391,29.9391,89400.0
2010-03-31 10:55:00,34.95,34.96,34.93,34.93,140200.0,29.9476,29.9562,29.9305,29.9305,140200.0
2010-03-31 11:00:00,34.94,34.95,34.9,34.91,99900.0,29.9391,29.9476,29.9048,29.9134,99900.0
2010-03-31 11:05:00,34.92,34.95,34.87,34.88,167800.0,29.9219,29.9476,29.8791,29.8877,167800.0
2010-03-31 11:10:00,34.88,34.9,34.88,34.89,92400.0,29.8877,29.9048,29.8877,29.8962,92400.0
2010-03-31 11:15:00,34.88,34.9,34.87,34.87,80800.0,29.8877,29.9048,29.8791,29.8791,80800.0
2010-03-31 11:20:00,34.87,34.91,34.85,34.89,100900.0,29.8791,29.9134,29.862,29.8962,100900.0
2010-03-31 11:25:00,34.89,34.9,34.87,34.88,92700.0,29.8962,29.9048,29.8791,29.8877,92700.0
2010-03-31 11:30:00,34.88,34.92,34.87,34.9,175200.0,29.8877,29.9219,29.8791,29.9048,175200.0
2010-03-31 11:35:00,34.9,34.92,34.89,34.9,142500.0,29.9048,29.9219,29.8962,29.9048,142500.0
2010-03-31 11:40:00,34.9,34.95,34.9,34.93,198400.0,29.9048,29.9476,29.9048,29.9305,198400.0
2010-03-31 11:45:00,34.92,34.96,34.91,34.96,91300.0,29.9219,29.9562,29.9134,29.9562,91300.0
2010-03-31 11:50:00,34.96,34.99,34.96,34.97,434200.0,29.9562,29.9819,29.9562,29.9648,434200.0
2010-03-31 11:55:00,34.97,34.97,34.94,34.94,82100.0,29.9648,29.9648,29.9391,29.9391,82100.0
2010-03-31 12:00:00,34.95,34.95,34.92,34.92,60200.0,29.9476,29.9476,29.9219,29.9219,60200.0
2010-03-31 12:05:00,34.92,34.96,34.91,34.95,64000.0,29.9219,29.9562,29.9134,29.9476,64000.0
2010-03-31 12:10:00,34.96,34.96,34.9,34.9,60900.0,29.9562,29.9562,29.9048,29.9048,60900.0
2010-03-31 12:15:00,34.9,34.94,34.9,34.92,48200.0,29.9048,29.9391,29.9048,29.9219,48200.0
2010-03-31 12:20:00,34.93,34.94,34.91,34.94,89400.0,29.9305,29.9391,29.9134,29.9391,89400.0
2010-03-31 12:25:00,34.92,34.94,34.88,34.88,25300.0,29.9219,29.9391,29.8877,29.8877,25300.0
2010-03-31 12:30:00,34.89,34.9,34.87,34.9,43300.0,29.8962,29.9048,29.8791,29.9048,43300.0
2010-03-31 12:35:00,34.9,34.97,34.9,34.96,65600.0,29.9048,29.9648,29.9048,29.9562,65600.0
2010-03-31 12:40:00,34.96,34.97,34.94,34.96,64100.0,29.9562,29.9648,29.9391,29.9562,64100.0
2010-03-31 12:45:00,34.97,34.99,34.92,34.94,66200.0,29.9648,29.9819,29.9219,29.9391,66200.0
2010-03-31 12:50:00,34.94,34.97,34.93,34.97,20500.0,29.9391,29.9648,29.9305,29.9648,20500.0
2010-03-31 12:55:00,34.97,34.99,34.95,34.97,48300.0,29.9648,29.9819,29.9476,29.9648,48300.0
2010-03-31 13:00:00,34.96,34.98,34.95,34.96,82500.0,29.9562,29.9734,29.9476,29.9562,82500.0
2010-03-31 13:05:00,34.97,34.98,34.96,34.96,53300.0,29.9648,29.9734,29.9562,29.9562,53300.0
2010-03-31 13:10:00,34.95,34.96,34.94,34.95,25400.0,29.9476,29.9562,29.9391,29.9476,25400.0
2010-03-31 13:15:00,34.95,34.98,34.95,34.97,40000.0,29.9476,29.9734,29.9476,29.9648,40000.0
2010-03-31 13:20:00,34.97,34.97,34.92,34.95,50400.0,29.9648,29.9648,29.9219,29.9476,50400.0
2010-03-31 13:25:00,34.96,34.99,34.95,34.99,39000.0,29.9562,29.9819,29.9476,29.9819,39000.0
2010-03-31 13:30:00,34.99,35.0,34.98,35.0,38900.0,29.9819,29.9905,29.9734,29.9905,38900.0
2010-03-31 13:35:00,35.0,35.0,34.98,34.99,39400.0,29.9905,29.9905,29.9734,29.9819,39400.0
2010-03-31 13:40:00,34.99,35.0,34.97,34.98,44900.0,29.9819,29.9905,29.9648,29.9734,44900.0
2010-03-31 13:45:00,34.98,35.0,34.98,34.99,60700.0,29.9734,29.9905,29.9734,29.9819,60700.0
2010-03-31 13:50:00,34.99,34.99,34.97,34.98,43300.0,29.9819,29.9819,29.9648,29.9734,43300.0
2010-03-31 13:55:00,34.99,34.99,34.96,34.97,54000.0,29.9819,29.9819,29.9562,29.9648,54000.0
2010-03-31 14:00:00,34.97,34.97,34.94,34.96,55400.0,29.9648,29.9648,29.9391,29.9562,55400.0
2010-03-31 14:05:00,34.96,35.0,34.96,34.98,65000.0,29.9562,29.9905,29.9562,29.9734,65000.0
2010-03-31 14:10:00,34.99,35.0,34.95,34.96,41500.0,29.9819,29.9905,29.9476,29.9562,41500.0
2010-03-31 14:15:00,34.95,34.98,34.94,34.94,57500.0,29.9476,29.9734,29.9391,29.9391,57500.0
2010-03-31 14:20:00,34.94,34.97,34.94,34.97,56500.0,29.9391,29.9648,29.9391,29.9648,56500.0
2010-03-31 14:25:00,34.97,34.97,34.94,34.96,45000.0,29.9648,29.9648,29.9391,29.9562,45000.0
2010-03-31 14:30:00,34.97,34.97,34.94,34.94,149700.0,29.9648,29.9648,29.9391,29.9391,149700.0
2010-03-31 14:35:00,34.94,34.95,34.92,34.92,76400.0,29.9391,29.9476,29.9219,29.9219,76400.0
2010-03-31 14:40:00,34.92,34.93,34.89,34.89,70600.0,29.9219,29.9305,29.8962,29.8962,70600.0
2010-03-31 14:45:00,34.89,34.91,34.87,34.87,106400.0,29.8962,29.9134,29.8791,29.8791,106400.0
2010-03-31 14:50:00,34.88,34.89,34.85,34.85,79800.0,29.8877,29.8962,29.862,29.862,79800.0
2010-03-31 14:55:00,34.86,34.88,34.84,34.87,106900.0,29.8705,29.8877,29.8534,29.8791,106900.0
2010-03-31 15:00:00,34.87,34.9,34.86,34.88,71300.0,29.8791,29.9048,29.8705,29.8877,71300.0
2010-03-31 15:05:00,34.88,34.9,34.86,34.89,65600.0,29.8877,29.9048,29.8705,29.8962,65600.0
2010-03-31 15:10:00,34.9,34.9,34.86,34.86,55000.0,29.9048,29.9048,29.8705,29.8705,55000.0
2010-03-31 15:15:00,34.87,34.87,34.83,34.84,95700.0,29.8791,29.8791,29.8448,29.8534,95700.0
2010-03-31 15:20:00,34.84,34.86,34.83,34.84,143400.0,29.8534,29.8705,29.8448,29.8534,143400.0
2010-03-31 15:25:00,34.84,34.92,34.84,34.92,148500.0,29.8534,29.9219,29.8534,29.9219,148500.0
2010-03-31 15:30:00,34.92,34.92,34.89,34.91,111300.0,29.9219,29.9219,29.8962,29.9134,111300.0
2010-03-31 15:35:00,34.91,34.92,34.89,34.9,78600.0,29.9134,29.9219,29.8962,29.9048,78600.0
2010-03-31 15:40:00,34.91,34.91,34.88,34.89,75800.0,29.9134,29.9134,29.8877,29.8962,75800.0
2010-03-31 15:45:00,34.88,34.88,34.81,34.83,313700.0,29.8877,29.8877,29.8277,29.8448,313700.0
2010-03-31 15:50:00,34.83,34.91,34.82,34.9,350700.0,29.8448,29.9134,29.8363,29.9048,350700.0
2010-03-31 15:55:00,34.9,34.94,34.89,34.92,581800.0,29.9048,29.9391,29.8962,29.9219,581800.0
2010-04-01 09:30:00,35.07,35.17,35.01,35.03,253500.0,30.0505,30.1362,29.9991,30.0162,253500.0
2010-04-01 09:35:00,35.02,35.19,35.02,35.19,240800.0,30.0076,30.1533,30.0076,30.1533,240800.0
2010-04-01 09:40:00,35.18,35.22,35.17,35.19,115300.0,30.1447,30.179,30.1362,30.1533,115300.0
2010-04-01 09:45:00,35.2,35.25,35.19,35.21,197800.0,30.1619,30.2047,30.1533,30.1704,197800.0
2010-04-01 09:50:00,35.21,35.25,35.21,35.24,73600.0,30.1704,30.2047,30.1704,30.1961,73600.0
2010-04-01 09:55:00,35.24,35.28,35.24,35.24,100100.0,30.1961,30.2304,30.1961,30.1961,100100.0
2010-04-01 10:00:00,35.25,35.31,35.24,35.27,289600.0,30.2047,30.2561,30.1961,30.2218,289600.0
2010-04-01 10:05:00,35.27,35.31,35.26,35.31,412000.0,30.2218,30.2561,30.2133,30.2561,412000.0
2010-04-01 10:10:00,35.31,35.38,35.29,35.37,261800.0,30.2561,30.3161,30.239,30.3075,261800.0
2010-04-01 10:15:00,35.37,35.38,35.34,35.35,230400.0,30.3075,30.3161,30.2818,30.2904,230400.0
2010-04-01 10:20:00,35.35,35.35,35.3,35.33,86900.0,30.2904,30.2904,30.2476,30.2733,86900.0
2010-04-01 10:25:00,35.34,35.35,35.31,35.35,83100.0,30.2818,30.2904,30.2561,30.2904,83100.0
2010-04-01 10:30:00,35.35,35.35,35.31,35.34,93900.0,30.2904,30.2904,30.2561,30.2818,93900.0
2010-04-01 10:35:00,35.34,35.38,35.33,35.38,129800.0,30.2818,30.3161,30.2733,30.3161,129800.0
2010-04-01 10:40:00,35.38,35.39,35.34,35.34,74400.0,30.3161,30.3247,30.2818,30.2818,74400.0
2010-04-01 10:45:00,35.34,35.36,35.32,35.35,185700.0,30.2818,30.299,30.2647,30.2904,185700.0
2010-04-01 10:50:00,35.34,35.37,35.32,35.32,104500.0,30.2818,30.3075,30.2647,30.2647,104500.0
2010-04-01 10:55:00,35.32,35.35,35.27,35.31,195600.0,30.2647,30.2904,30.2218,30.2561,195600.0
2010-04-01 11:00:00,35.31,35.35,35.3,35.32,190000.0,30.2561,30.2904,30.2476,30.2647,190000.0
2010-04-01 11:05:00,35.32,35.33,35.27,35.28,78400.0,30.2647,30.2733,30.2218,30.2304,78400.0
2010-04-01 11:10:00,35.27,35.31,35.23,35.3,261200.0,30.2218,30.2561,30.1876,30.2476,261200.0
2010-04-01 11:15:00,35.3,35.32,35.28,35.3,61900.0,30.2476,30.2647,30.2304,30.2476,61900.0
2010-04-01 11:20:00,35.29,35.31,35.27,35.28,292100.0,30.239,30.2561,30.2218,30.2304,292100.0
2010-04-01 11:25:00,35.28,35.33,35.28,35.33,68700.0,30.2304,30.2733,30.2304,30.2733,68700.0
2010-04-01 11:30:00,35.33,35.35,35.32,35.34,104500.0,30.2733,30.2904,30.2647,30.2818,104500.0
2010-04-01 11:35:00,35.35,35.39,35.34,35.39,101200.0,30.2904,30.3247,30.2818,30.3247,101200.0
2010-04-01 11:40:00,35.39,35.43,35.39,35.39,79600.0,30.3247,30.3589,30.3247,30.3247,79600.0
2010-04-01 11:45:00,35.39,35.4,35.39,35.39,71000.0,30.3247,30.3332,30.3247,30.3247,71000.0
2010-04-01 11:50:00,35.39,35.43,35.39,35.42,95100.0,30.3247,30.3589,30.3247,30.3504,95100.0
2010-04-01 11:55:00,35.43,35.44,35.42,35.43,87100.0,30.3589,30.3675,30.3504,30.3589,87100.0
2010-04-01 12:00:00,35.44,35.45,35.43,35.44,89300.0,30.3675,30.3761,30.3589,30.3675,89300.0
2010-04-01 12:05:00,35.44,35.47,35.44,35.47,130100.0,30.3675,30.3932,30.3675,30.3932,130100.0
2010-04-01 12:10:00,35.47,35.49,35.46,35.47,424200.0,30.3932,30.4104,30.3847,30.3932,424200.0
2010-04-01 12:15:00,35.47,35.49,35.46,35.48,97200.0,30.3932,30.4104,30.3847,30.4018,97200.0
2010-04-01 12:20:00,35.48,35.49,35.47,35.49,96800.0,30.4018,30.4104,30.3932,30.4104,96800.0
2010-04-01 12:25:00,35.49,35.5,35.47,35.48,202200.0,30.4104,30.4189,30.3932,30.4018,202200.0
2010-04-01 12:30:00,35.49,35.51,35.48,35.49,412300.0,30.4104,30.4275,30.4018,30.4104,412300.0
2010-04-01 12:35:00,35.5,35.53,35.48,35.48,220400.0,30.4189,30.4446,30.4018,30.4018,220400.0
2010-04-01 12:40:00,35.48,35.49,35.45,35.47,88400.0,30.4018,30.4104,30.3761,30.3932,88400.0
2010-04-01 12:45:00,35.47,35.48,35.38,35.4,343000.0,30.3932,30.4018,30.3161,30.3332,343000.0
2010-04-01 12:50:00,35.4,35.41,35.39,35.4,243700.0,30.3332,30.3418,30.3247,30.3332,243700.0
2010-04-01 12:55:00,35.4,35.42,35.36,35.41,193000.0,30.3332,30.3504,30.299,30.3418,193000.0
2010-04-01 13:00:00,35.42,35.42,35.4,35.41,26800.0,30.3504,30.3504,30.3332,30.3418,26800.0
2010-04-01 13:05:00,35.42,35.44,35.4,35.44,58100.0,30.3504,30.3675,30.3332,30.3675,58100.0
2010-04-01 13:10:00,35.44,35.45,35.41,35.42,46000.0,30.3675,30.3761,30.3418,30.3504,46000.0
2010-04-01 13:15:00,35.41,35.47,35.41,35.46,195200.0,30.3418,30.3932,30.3418,30.3847,195200.0
2010-04-01 13:20:00,35.46,35.47,35.45,35.46,125200.0,30.3847,30.3932,30.3761,30.3847,125200.0
2010-04-01 13:25:00,35.47,35.48,35.46,35.47,32200.0,30.3932,30.4018,30.3847,30.3932,32200.0
2010-04-01 13:30:00,35.47,35.49,35.47,35.49,50200.0,30.3932,30.4104,30.3932,30.4104,50200.0
2010-04-01 13:35:00,35.49,35.5,35.47,35.48,48700.0,30.4104,30.4189,30.3932,30.4018,48700.0
2010-04-01 13:40:00,35.49,35.49,35.45,35.46,87800.0,30.4104,30.4104,30.3761,30.3847,87800.0
2010-04-01 13:45:00,35.46,35.47,35.39,35.42,223000.0,30.3847,30.3932,30.3247,30.3504,223000.0
2010-04-01 13:50:00,35.41,35.41,35.38,35.39,88100.0,30.3418,30.3418,30.3161,30.3247,88100.0
2010-04-01 13:55:00,35.4,35.44,35.39,35.43,280000.0,30.3332,30.3675,30.3247,30.3589,280000.0
2010-04-01 14:00:00,35.43,35.44,35.39,35.4,211500.0,30.3589,30.3675,30.3247,30.3332,211500.0
2010-04-01 14:05:00,35.4,35.43,35.39,35.39,221800.0,30.3332,30.3589,30.3247,30.3247,221800.0
2010-04-01 14:10:00,35.39,35.44,35.39,35.44,142500.0,30.3247,30.3675,30.3247,30.3675,142500.0
2010-04-01 14:15:00,35.44,35.48,35.43,35.44,187000.0,30.3675,30.4018,30.3589,30.3675,187000.0
2010-04-01 14:20:00,35.44,35.47,35.44,35.46,170100.0,30.3675,30.3932,30.3675,30.3847,170100.0
2010-04-01 14:25:00,35.45,35.47,35.44,35.45,222300.0,30.3761,30.3932,30.3675,30.3761,222300.0
2010-04-01 14:30:00,35.44,35.45,35.36,35.36,116600.0,30.3675,30.3761,30.299,30.299,116600.0
2010-04-01 14:35:00,35.36,35.37,35.32,35.33,224800.0,30.299,30.3075,30.2647,30.2733,224800.0
2010-04-01 14:40:00,35.33,35.35,35.3,35.33,141400.0,30.2733,30.2904,30.2476,30.2733,141400.0
2010-04-01 14:45:00,35.33,35.36,35.33,35.34,101400.0,30.2733,30.299,30.2733,30.2818,101400.0
2010-04-01 14:50:00,35.34,35.37,35.34,35.36,185100.0,30.2818,30.3075,30.2818,30.299,185100.0
2010-04-01 14:55:00,35.36,35.39,35.36,35.38,200700.0,30.299,30.3247,30.299,30.3161,200700.0
2010-04-01 15:00:00,35.39,35.39,35.36,35.37,326200.0,30.3247,30.3247,30.299,30.3075,326200.0
2010-04-01 15:05:00,35.36,35.43,35.36,35.43,176800.0,30.299,30.3589,30.299,30.3589,176800.0
2010-04-01 15:10:00,35.43,35.45,35.42,35.45,257300.0,30.3589,30.3761,30.3504,30.3761,257300.0
2010-04-01 15:15:00,35.44,35.45,35.41,35.41,256500.0,30.3675,30.3761,30.3418,30.3418,256500.0
2010-04-01 15:20:00,35.41,35.45,35.41,35.44,151600.0,30.3418,30.3761,30.3418,30.3675,151600.0
2010-04-01 15:25:00,35.44,35.49,35.44,35.48,190600.0,30.3675,30.4104,30.3675,30.4018,190600.0
2010-04-01 15:30:00,35.48,35.54,35.47,35.52,228200.0,30.4018,30.4532,30.3932,30.4361,228200.0
2010-04-01 15:35:00,35.52,35.52,35.47,35.47,243600.0,30.4361,30.4361,30.3932,30.3932,243600.0
2010-04-01 15:40:00,35.48,35.53,35.47,35.5,307100.0,30.4018,30.4446,30.3932,30.4189,307100.0
2010-04-01 15:45:00,35.5,35.51,35.45,35.49,209700.0,30.4189,30.4275,30.3761,30.4104,209700.0
2010-04-01 15:50:00,35.49,35.51,35.48,35.51,332000.0,30.4104,30.4275,30.4018,30.4275,332000.0
2010-04-01 15:55:00,35.51,35.55,35.51,35.55,516900.0,30.4275,30.4618,30.4275,30.4618,516900.0
2010-04-05 09:30:00,35.28,35.39,35.22,35.24,592600.0,30.2304,30.3247,30.179,30.1961,592600.0
2010-04-05 09:35:00,35.24,35.24,35.12,35.22,428600.0,30.1961,30.1961,30.0933,30.179,428600.0
2010-04-05 09:40:00,35.22,35.37,35.2,35.37,257400.0,30.179,30.3075,30.1619,30.3075,257400.0
2010-04-05 09:45:00,35.37,35.44,35.36,35.39,209800.0,30.3075,30.3675,30.299,30.3247,209800.0
2010-04-05 09:50:00,35.39,35.44,35.39,35.4,144500.0,30.3247,30.3675,30.3247,30.3332,144500.0
2010-04-05 09:55:00,35.4,35.51,35.4,35.5,156200.0,30.3332,30.4275,30.3332,30.4189,156200.0
2010-04-05 10:00:00,35.51,35.54,35.47,35.49,169800.0,30.4275,30.4532,30.3932,30.4104,169800.0
2010-04-05 10:05:00,35.49,35.5,35.42,35.44,110500.0,30.4104,30.4189,30.3504,30.3675,110500.0
2010-04-05 10:10:00,35.44,35.49,35.4,35.48,121800.0,30.3675,30.4104,30.3332,30.4018,121800.0
2010-04-05 10:15:00,35.48,35.51,35.47,35.49,96400.0,30.4018,30.4275,30.3932,30.4104,96400.0
2010-04-05 10:20:00,35.49,35.51,35.48,35.49,75200.0,30.4104,30.4275,30.4018,30.4104,75200.0
2010-04-05 10:25:00,35.5,35.5,35.47,35.48,72900.0,30.4189,30.4189,30.3932,30.4018,72900.0
2010-04-05 10:30:00,35.48,35.5,35.47,35.5,99100.0,30.4018,30.4189,30.3932,30.4189,99100.0
2010-04-05 10:35:00,35.49,35.52,35.48,35.49,113600.0,30.4104,30.4361,30.4018,30.4104,113600.0
2010-04-05 10:40:00,35.48,35.49,35.44,35.45,141300.0,30.4018,30.4104,30.3675,30.3761,141300.0
2010-04-05 10:45:00,35.45,35.46,35.43,35.44,102100.0,30.3761,30.3847,30.3589,30.3675,102100.0
2010-04-05 10:50:00,35.44,35.49,35.44,35.49,56800.0,30.3675,30.4104,30.3675,30.4104,56800.0
2010-04-05 10:55:00,35.49,35.49,35.41,35.41,111600.0,30.4104,30.4104,30.3418,30.3418,111600.0
2010-04-05 11:00:00,35.42,35.43,35.4,35.42,67900.0,30.3504,30.3589,30.3332,30.3504,67900.0
2010-04-05 11:05:00,35.43,35.46,35.43,35.43,52000.0,30.3589,30.3847,30.3589,30.3589,52000.0
2010-04-05 11:10:00,35.44,35.47,35.44,35.47,32300.0,30.3675,30.3932,30.3675,30.3932,32300.0
2010-04-05 11:15:00,35.47,35.47,35.41,35.41,70300.0,30.3932,30.3932,30.3418,30.3418,70300.0
2010-04-05 11:20:00,35.41,35.42,35.38,35.38,137000.0,30.3418,30.3504,30.3161,30.3161,137000.0
2010-04-05 11:25:00,35.39,35.39,35.33,35.34,97500.0,30.3247,30.3247,30.2733,30.2818,97500.0
2010-04-05 11:30:00,35.34,35.34,35.3,35.31,71100.0,30.2818,30.2818,30.2476,30.2561,71100.0
2010-04-05 11:35:00,35.31,35.31,35.25,35.26,122800.0,30.2561,30.2561,30.2047,30.2133,122800.0
2010-04-05 11:40:00,35.26,35.26,35.21,35.23,162100.0,30.2133,30.2133,30.1704,30.1876,162100.0
2010-04-05 11:45:00,35.23,35.26,35.21,35.26,79000.0,30.1876,30.2133,30.1704,30.2133,79000.0
2010-04-05 11:50:00,35.26,35.31,35.26,35.31,100200.0,30.2133,30.2561,30.2133,30.2561,100200.0
2010-04-05 11:55:00,35.31,35.32,35.29,35.3,78200.0,30.2561,30.2647,30.239,30.2476,78200.0
2010-04-05 12:00:00,35.31,35.36,35.29,35.35,133400.0,30.2561,30.299,30.239,30.2904,133400.0
2010-04-05 12:05:00,35.36,35.37,35.32,35.35,294400.0,30.299,30.3075,30.2647,30.2904,294400.0
2010-04-05 12:10:00,35.35,35.35,35.3,35.31,50500.0,30.2904,30.2904,30.2476,30.2561,50500.0
2010-04-05 12:15:00,35.31,35.36,35.3,35.36,45400.0,30.2561,30.299,30.2476,30.299,45400.0
2010-04-05 12:20:00,35.36,35.39,35.35,35.37,163800.0,30.299,30.3247,30.2904,30.3075,163800.0
2010-04-05 12:25:00,35.37,35.38,35.36,35.37,13400.0,30.3075,30.3161,30.299,30.3075,13400.0
2010-04-05 12:30:00,35.37,35.43,35.37,35.4,44200.0,30.3075,30.3589,30.3075,30.3332,44200.0
2010-04-05 12:35:00,35.42,35.42,35.37,35.37,47400.0,30.3504,30.3504,30.3075,30.3075,47400.0
2010-04-05 12:40:00,35.38,35.38,35.31,35.32,76400.0,30.3161,30.3161,30.2561,30.2647,76400.0
2010-04-05 12:45:00,35.32,35.32,35.28,35.28,71200.0,30.2647,30.2647,30.2304,30.2304,71200.0
2010-04-05 12:50:00,35.29,35.29,35.26,35.28,66700.0,30.239,30.239,30.2133,30.2304,66700.0
2010-04-05 12:55:00,35.28,35.29,35.22,35.22,240800.0,30.2304,30.239,30.179,30.179,240800.0
2010-04-05 13:00:00,35.23,35.25,35.22,35.23,126000.0,30.1876,30.2047,30.179,30.1876,126000.0
2010-04-05 13:05:00,35.23,35.27,35.23,35.25,101500.0,30.1876,30.2218,30.1876,30.2047,101500.0
2010-04-05 13:10:00,35.25,35.27,35.24,35.27,50300.0,30.2047,30.2218,30.1961,30.2218,50300.0
2010-04-05 13:15:00,35.26,35.27,35.26,35.26,52000.0,30.2133,30.2218,30.2133,30.2133,52000.0
2010-04-05 13:20:00,35.26,35.28,35.26,35.26,55700.0,30.2133,30.2304,30.2133,30.2133,55700.0
2010-04-05 13:25:00,35.27,35.31,35.26,35.3,81200.0,30.2218,30.2561,30.2133,30.2476,81200.0
2010-04-05 13:30:00,35.3,35.3,35.27,35.29,62300.0,30.2476,30.2476,30.2218,30.239,62300.0
2010-04-05 13:35:00,35.29,35.29,35.24,35.25,111100.0,30.239,30.239,30.1961,30.2047,111100.0
2010-04-05 13:40:00,35.25,35.26,35.23,35.24,48700.0,30.2047,30.2133,30.1876,30.1961,48700.0
2010-04-05 13:45:00,35.23,35.25,35.19,35.21,95100.0,30.1876,30.2047,30.1533,30.1704,95100.0
2010-04-05 13:50:00,35.22,35.22,35.19,35.2,72000.0,30.179,30.179,30.1533,30.1619,72000.0
2010-04-05 13:55:00,35.2,35.21,35.16,35.17,200400.0,30.1619,30.1704,30.1276,30.1362,200400.0
2010-04-05 14:00:00,35.16,35.17,35.12,35.16,191700.0,30.1276,30.1362,30.0933,30.1276,191700.0
2010-04-05 14:05:00,35.15,35.2,35.15,35.2,102500.0,30.119,30.1619,30.119,30.1619,102500.0
2010-04-05 14:10:00,35.2,35.2,35.19,35.2,51500.0,30.1619,30.1619,30.1533,30.1619,51500.0
2010-04-05 14:15:00,35.19,35.21,35.19,35.2,143000.0,30.1533,30.1704,30.1533,30.1619,143000.0
2010-04-05 14:20:00,35.19,35.2,35.17,35.2,87900.0,30.1533,30.1619,30.1362,30.1619,87900.0
2010-04-05 14:25:00,35.21,35.22,35.19,35.2,67500.0,30.1704,30.179,30.1533,30.1619,67500.0
2010-04-05 14:30:00,35.2,35.21,35.17,35.19,60800.0,30.1619,30.1704,30.1362,30.1533,60800.0
2010-04-05 14:35:00,35.18,35.19,35.15,35.18,127800.0,30.1447,30.1533,30.119,30.1447,127800.0
2010-04-05 14:40:00,35.17,35.19,35.15,35.16,90900.0,30.1362,30.1533,30.119,30.1276,90900.0
2010-04-05 14:45:00,35.16,35.22,35.15,35.22,173200.0,30.1276,30.179,30.119,30.179,173200.0
2010-04-05 14:50:00,35.21,35.22,35.18,35.18,92600.0,30.1704,30.179,30.1447,30.1447,92600.0
2010-04-05 14:55:00,35.18,35.19,35.14,35.15,160900.0,30.1447,30.1533,30.1105,30.119,160900.0
2010-04-05 15:00:00,35.15,35.16,35.14,35.16,79400.0,30.119,30.1276,30.1105,30.1276,79400.0
2010-04-05 15:05:00,35.16,35.18,35.12,35.12,148100.0,30.1276,30.1447,30.0933,30.0933,148100.0
2010-04-05 15:10:00,35.12,35.13,35.1,35.12,109700.0,30.0933,30.1019,30.0762,30.0933,109700.0
2010-04-05 15:15:00,35.12,35.12,35.1,35.11,98800.0,30.0933,30.0933,30.0762,30.0847,98800.0
2010-04-05 15:20:00,35.1,35.12,35.1,35.12,122500.0,30.0762,30.0933,30.0762,30.0933,122500.0
2010-04-05 15:25:00,35.11,35.12,35.1,35.1,76400.0,30.0847,30.0933,30.0762,30.0762,76400.0
2010-04-05 15:30:00,35.11,35.11,35.08,35.1,204400.0,30.0847,30.0847,30.059,30.0762,204400.0
2010-04-05 15:35:00,35.11,35.12,35.09,35.09,173100.0,30.0847,30.0933,30.0676,30.0676,173100.0
2010-04-05 15:40:00,35.09,35.09,35.07,35.08,168100.0,30.0676,30.0676,30.0505,30.059,168100.0
2010-04-05 15:45:00,35.09,35.17,35.08,35.17,172800.0,30.0676,30.1362,30.059,30.1362,172800.0
2010-04-05 15:50:00,35.17,35.19,35.16,35.18,247700.0,30.1362,30.1533,30.1276,30.1447,247700.0
2010-04-05 15:55:00,35.17,35.21,35.17,35.21,493600.0,30.1362,30.1704,30.1362,30.1704,493600.0
2010-04-06 09:30:00,35.24,35.24,35.1,35.19,446200.0,30.1961,30.1961,30.0762,30.1533,446200.0
2010-04-06 09:35:00,35.19,35.34,35.19,35.33,137300.0,30.1533,30.2818,30.1533,30.2733,137300.0
2010-04-06 09:40:00,35.33,35.43,35.33,35.43,153000.0,30.2733,30.3589,30.2733,30.3589,153000.0
2010-04-06 09:45:00,35.43,35.5,35.42,35.49,186500.0,30.3589,30.4189,30.3504,30.4104,186500.0
2010-04-06 09:50:00,35.49,35.5,35.46,35.49,211100.0,30.4104,30.4189,30.3847,30.4104,211100.0
2010-04-06 09:55:00,35.49,35.53,35.49,35.49,159300.0,30.4104,30.4446,30.4104,30.4104,159300.0
2010-04-06 10:00:00,35.5,35.51,35.46,35.48,238400.0,30.4189,30.4275,30.3847,30.4018,238400.0
2010-04-06 10:05:00,35.48,35.55,35.46,35.53,234900.0,30.4018,30.4618,30.3847,30.4446,234900.0
2010-04-06 10:10:00,35.54,35.6,35.53,35.58,250800.0,30.4532,30.5046,30.4446,30.4875,250800.0
2010-04-06 10:15:00,35.57,35.61,35.57,35.57,183400.0,30.4789,30.5132,30.4789,30.4789,183400.0
2010-04-06 10:20:00,35.58,35.59,35.55,35.59,187200.0,30.4875,30.496,30.4618,30.496,187200.0
2010-04-06 10:25:00,35.59,35.59,35.52,35.52,268500.0,30.496,30.496,30.4361,30.4361,268500.0
2010-04-06 10:30:00,35.53,35.55,35.5,35.52,255800.0,30.4446,30.4618,30.4189,30.4361,255800.0
2010-04-06 10:35:00,35.52,35.52,35.49,35.51,110100.0,30.4361,30.4361,30.4104,30.4275,110100.0
2010-04-06 10:40:00,35.51,35.54,35.47,35.52,230900.0,30.4275,30.4532,30.3932,30.4361,230900.0
2010-04-06 10:45:00,35.52,35.53,35.47,35.47,108400.0,30.4361,30.4446,30.3932,30.3932,108400.0
2010-04-06 10:50:00,35.48,35.49,35.45,35.46,173700.0,30.4018,30.4104,30.3761,30.3847,173700.0
2010-04-06 10:55:00,35.45,35.54,35.45,35.54,196500.0,30.3761,30.4532,30.3761,30.4532,196500.0
2010-04-06 11:00:00,35.54,35.56,35.52,35.55,211100.0,30.4532,30.4703,30.4361,30.4618,211100.0
2010-04-06 11:05:00,35.54,35.56,35.53,35.54,64600.0,30.4532,30.4703,30.4446,30.4532,64600.0
2010-04-06 11:10:00,35.54,35.55,35.53,35.53,91200.0,30.4532,30.4618,30.4446,30.4446,91200.0
2010-04-06 11:15:00,35.53,35.54,35.53,35.53,56800.0,30.4446,30.4532,30.4446,30.4446,56800.0
2010-04-06 11:20:00,35.54,35.57,35.53,35.57,127100.0,30.4532,30.4789,30.4446,30.4789,127100.0
2010-04-06 11:25:00,35.56,35.6,35.56,35.58,217500.0,30.4703,30.5046,30.4703,30.4875,217500.0
2010-04-06 11:30:00,35.57,35.58,35.56,35.56,91900.0,30.4789,30.4875,30.4703,30.4703,91900.0
2010-04-06 11:35:00,35.56,35.56,35.53,35.53,105700.0,30.4703,30.4703,30.4446,30.4446,105700.0
2010-04-06 11:40:00,35.53,35.57,35.53,35.56,74700.0,30.4446,30.4789,30.4446,30.4703,74700.0
2010-04-06 11:45:00,35.57,35.59,35.56,35.56,113300.0,30.4789,30.496,30.4703,30.4703,113300.0
2010-04-06 11:50:00,35.56,35.58,35.55,35.55,78000.0,30.4703,30.4875,30.4618,30.4618,78000.0
2010-04-06 11:55:00,35.54,35.56,35.52,35.54,112900.0,30.4532,30.4703,30.4361,30.4532,112900.0
2010-04-06 12:00:00,35.55,35.56,35.52,35.53,162200.0,30.4618,30.4703,30.4361,30.4446,162200.0
2010-04-06 12:05:00,35.53,35.55,35.52,35.53,129500.0,30.4446,30.4618,30.4361,30.4446,129500.0
2010-04-06 12:10:00,35.53,35.54,35.51,35.51,83800.0,30.4446,30.4532,30.4275,30.4275,83800.0
2010-04-06 12:15:00,35.52,35.52,35.48,35.49,139100.0,30.4361,30.4361,30.4018,30.4104,139100.0
2010-04-06 12:20:00,35.48,35.51,35.48,35.48,65100.0,30.4018,30.4275,30.4018,30.4018,65100.0
2010-04-06 12:25:00,35.49,35.49,35.47,35.47,51100.0,30.4104,30.4104,30.3932,30.3932,51100.0
2010-04-06 12:30:00,35.47,35.48,35.43,35.45,308500.0,30.3932,30.4018,30.3589,30.3761,308500.0
2010-04-06 12:35:00,35.45,35.45,35.43,35.44,71200.0,30.3761,30.3761,30.3589,30.3675,71200.0
2010-04-06 12:40:00,35.43,35.45,35.43,35.44,89500.0,30.3589,30.3761,30.3589,30.3675,89500.0
2010-04-06 12:45:00,35.44,35.45,35.41,35.41,76000.0,30.3675,30.3761,30.3418,30.3418,76000.0
2010-04-06 12:50:00,35.42,35.42,35.4,35.4,62600.0,30.3504,30.3504,30.3332,30.3332,62600.0
2010-04-06 12:55:00,35.4,35.41,35.38,35.38,132100.0,30.3332,30.3418,30.3161,30.3161,132100.0
2010-04-06 13:00:00,35.39,35.4,35.38,35.39,148400.0,30.3247,30.3332,30.3161,30.3247,148400.0
2010-04-06 13:05:00,35.39,35.39,35.36,35.38,231600.0,30.3247,30.3247,30.299,30.3161,231600.0
2010-04-06 13:10:00,35.38,35.39,35.36,35.36,118400.0,30.3161,30.3247,30.299,30.299,118400.0
2010-04-06 13:15:00,35.37,35.37,35.34,35.34,88100.0,30.3075,30.3075,30.2818,30.2818,88100.0
2010-04-06 13:20:00,35.34,35.36,35.34,35.35,53900.0,30.2818,30.299,30.2818,30.2904,53900.0
2010-04-06 13:25:00,35.36,35.36,35.31,35.31,239700.0,30.299,30.299,30.2561,30.2561,239700.0
2010-04-06 13:30:00,35.31,35.32,35.28,35.3,227100.0,30.2561,30.2647,30.2304,30.2476,227100.0
2010-04-06 13:35:00,35.3,35.31,35.28,35.28,79000.0,30.2476,30.2561,30.2304,30.2304,79000.0
2010-04-06 13:40:00,35.28,35.31,35.28,35.31,59100.0,30.2304,30.2561,30.2304,30.2561,59100.0
2010-04-06 13:45:00,35.31,35.33,35.31,35.32,112700.0,30.2561,30.2733,30.2561,30.2647,112700.0
2010-04-06 13:50:00,35.33,35.37,35.32,35.35,210300.0,30.2733,30.3075,30.2647,30.2904,210300.0
2010-04-06 13:55:00,35.35,35.35,35.32,35.33,50700.0,30.2904,30.2904,30.2647,30.2733,50700.0
2010-04-06 14:00:00,35.33,35.36,35.32,35.35,110300.0,30.2733,30.299,30.2647,30.2904,110300.0
2010-04-06 14:05:00,35.36,35.36,35.32,35.34,161700.0,30.299,30.299,30.2647,30.2818,161700.0
2010-04-06 14:10:00,35.34,35.4,35.34,35.39,126800.0,30.2818,30.3332,30.2818,30.3247,126800.0
2010-04-06 14:15:00,35.39,35.45,35.39,35.45,54300.0,30.3247,30.3761,30.3247,30.3761,54300.0
2010-04-06 14:20:00,35.45,35.45,35.44,35.44,38100.0,30.3761,30.3761,30.3675,30.3675,38100.0
2010-04-06 14:25:00,35.44,35.44,35.4,35.41,101500.0,30.3675,30.3675,30.3332,30.3418,101500.0
2010-04-06 14:30:00,35.42,35.45,35.41,35.44,73000.0,30.3504,30.3761,30.3418,30.3675,73000.0
2010-04-06 14:35:00,35.44,35.48,35.42,35.48,105300.0,30.3675,30.4018,30.3504,30.4018,105300.0
2010-04-06 14:40:00,35.47,35.48,35.46,35.47,75400.0,30.3932,30.4018,30.3847,30.3932,75400.0
2010-04-06 14:45:00,35.48,35.48,35.45,35.45,100500.0,30.4018,30.4018,30.3761,30.3761,100500.0
2010-04-06 14:50:00,35.45,35.49,35.45,35.47,91800.0,30.3761,30.4104,30.3761,30.3932,91800.0
2010-04-06 14:55:00,35.48,35.49,35.44,35.45,65900.0,30.4018,30.4104,30.3675,30.3761,65900.0
2010-04-06 15:00:00,35.44,35.46,35.43,35.43,125500.0,30.3675,30.3847,30.3589,30.3589,125500.0
2010-04-06 15:05:00,35.44,35.44,35.39,35.39,132600.0,30.3675,30.3675,30.3247,30.3247,132600.0
2010-04-06 15:10:00,35.39,35.44,35.39,35.44,144400.0,30.3247,30.3675,30.3247,30.3675,144400.0
2010-04-06 15:15:00,35.44,35.48,35.43,35.46,375100.0,30.3675,30.4018,30.3589,30.3847,375100.0
2010-04-06 15:20:00,35.46,35.48,35.43,35.47,304800.0,30.3847,30.4018,30.3589,30.3932,304800.0
2010-04-06 15:25:00,35.46,35.48,35.44,35.45,128900.0,30.3847,30.4018,30.3675,30.3761,128900.0
2010-04-06 15:30:00,35.46,35.48,35.45,35.47,259300.0,30.3847,30.4018,30.3761,30.3932,259300.0
2010-04-06 15:35:00,35.48,35.48,35.45,35.47,187100.0,30.4018,30.4018,30.3761,30.3932,187100.0
2010-04-06 15:40:00,35.48,35.51,35.47,35.5,198600.0,30.4018,30.4275,30.3932,30.4189,198600.0
2010-04-06 15:45:00,35.5,35.51,35.47,35.5,356500.0,30.4189,30.4275,30.3932,30.4189,356500.0
2010-04-06 15:50:00,35.49,35.5,35.46,35.48,326800.0,30.4104,30.4189,30.3847,30.4018,326800.0
2010-04-06 15:55:00,35.48,35.49,35.47,35.47,355500.0,30.4018,30.4104,30.3932,30.3932,355500.0
2010-04-07 09:30:00,35.39,35.39,35.06,35.23,343700.0,30.3247,30.3247,30.0419,30.1876,343700.0
2010-04-07 09:35:00,35.24,35.3,35.22,35.29,169100.0,30.1961,30.2476,30.179,30.239,169100.0
2010-04-07 09:40:00,35.29,35.36,35.28,35.33,160000.0,30.239,30.299,30.2304,30.2733,160000.0
2010-04-07 09:45:00,35.33,35.37,35.31,35.31,95400.0,30.2733,30.3075,30.2561,30.2561,95400.0
2010-04-07 09:50:00,35.32,35.33,35.28,35.31,128800.0,30.2647,30.2733,30.2304,30.2561,128800.0
2010-04-07 09:55:00,35.32,35.34,35.28,35.33,81100.0,30.2647,30.2818,30.2304,30.2733,81100.0
2010-04-07 10:00:00,35.33,35.33,35.27,35.29,142900.0,30.2733,30.2733,30.2218,30.239,142900.0
2010-04-07 10:05:00,35.29,35.31,35.26,35.29,66200.0,30.239,30.2561,30.2133,30.239,66200.0
2010-04-07 10:10:00,35.29,35.32,35.26,35.31,89300.0,30.239,30.2647,30.2133,30.2561,89300.0
2010-04-07 10:15:00,35.31,35.35,35.3,35.34,64800.0,30.2561,30.2904,30.2476,30.2818,64800.0
2010-04-07 10:20:00,35.34,35.35,35.28,35.31,55800.0,30.2818,30.2904,30.2304,30.2561,55800.0
2010-04-07 10:25:00,35.31,35.33,35.28,35.31,77700.0,30.2561,30.2733,30.2304,30.2561,77700.0
2010-04-07 10:30:00,35.3,35.3,35.26,35.29,73200.0,30.2476,30.2476,30.2133,30.239,73200.0
2010-04-07 10:35:00,35.29,35.36,35.29,35.35,160300.0,30.239,30.299,30.239,30.2904,160300.0
2010-04-07 10:40:00,35.34,35.35,35.24,35.27,188500.0,30.2818,30.2904,30.1961,30.2218,188500.0
2010-04-07 10:45:00,35.28,35.28,35.17,35.18,137700.0,30.2304,30.2304,30.1362,30.1447,137700.0
2010-04-07 10:50:00,35.18,35.2,35.16,35.16,89200.0,30.1447,30.1619,30.1276,30.1276,89200.0
2010-04-07 10:55:00,35.17,35.2,35.14,35.17,126000.0,30.1362,30.1619,30.1105,30.1362,126000.0
2010-04-07 11:00:00,35.17,35.19,35.14,35.19,92300.0,30.1362,30.1533,30.1105,30.1533,92300.0
2010-04-07 11:05:00,35.2,35.23,35.17,35.22,73400.0,30.1619,30.1876,30.1362,30.179,73400.0
2010-04-07 11:10:00,35.23,35.25,35.2,35.25,135100.0,30.1876,30.2047,30.1619,30.2047,135100.0
2010-04-07 11:15:00,35.25,35.26,35.22,35.24,91400.0,30.2047,30.2133,30.179,30.1961,91400.0
2010-04-07 11:20:00,35.24,35.29,35.23,35.29,54800.0,30.1961,30.239,30.1876,30.239,54800.0
2010-04-07 11:25:00,35.29,35.35,35.29,35.33,64500.0,30.239,30.2904,30.239,30.2733,64500.0
2010-04-07 11:30:00,35.33,35.34,35.3,35.31,50400.0,30.2733,30.2818,30.2476,30.2561,50400.0
2010-04-07 11:35:00,35.3,35.35,35.3,35.31,84400.0,30.2476,30.2904,30.2476,30.2561,84400.0
2010-04-07 11:40:00,35.31,35.35,35.29,35.31,62300.0,30.2561,30.2904,30.239,30.2561,62300.0
2010-04-07 11:45:00,35.31,35.33,35.29,35.31,113100.0,30.2561,30.2733,30.239,30.2561,113100.0
2010-04-07 11:50:00,35.31,35.34,35.31,35.34,29200.0,30.2561,30.2818,30.2561,30.2818,29200.0
2010-04-07 11:55:00,35.34,35.34,35.29,35.29,147800.0,30.2818,30.2818,30.239,30.239,147800.0
2010-04-07 12:00:00,35.3,35.31,35.26,35.26,44500.0,30.2476,30.2561,30.2133,30.2133,44500.0
2010-04-07 12:05:00,35.26,35.29,35.26,35.29,63700.0,30.2133,30.239,30.2133,30.239,63700.0
2010-04-07 12:10:00,35.29,35.3,35.26,35.29,52000.0,30.239,30.2476,30.2133,30.239,52000.0
2010-04-07 12:15:00,35.3,35.32,35.26,35.26,44500.0,30.2476,30.2647,30.2133,30.2133,44500.0
2010-04-07 12:20:00,35.26,35.29,35.26,35.27,54200.0,30.2133,30.239,30.2133,30.2218,54200.0
2010-04-07 12:25:00,35.26,35.28,35.26,35.26,37000.0,30.2133,30.2304,30.2133,30.2133,37000.0
2010-04-07 12:30:00,35.26,35.28,35.24,35.28,74500.0,30.2133,30.2304,30.1961,30.2304,74500.0
2010-04-07 12:35:00,35.28,35.29,35.26,35.29,56600.0,30.2304,30.239,30.2133,30.239,56600.0
2010-04-07 12:40:00,35.29,35.32,35.27,35.29,56600.0,30.239,30.2647,30.2218,30.239,56600.0
2010-04-07 12:45:00,35.29,35.32,35.28,35.29,67400.0,30.239,30.2647,30.2304,30.239,67400.0
2010-04-07 12:50:00,35.3,35.31,35.28,35.3,34800.0,30.2476,30.2561,30.2304,30.2476,34800.0
2010-04-07 12:55:00,35.31,35.34,35.29,35.34,28400.0,30.2561,30.2818,30.239,30.2818,28400.0
2010-04-07 13:00:00,35.34,35.41,35.32,35.41,119100.0,30.2818,30.3418,30.2647,30.3418,119100.0
2010-04-07 13:05:00,35.4,35.44,35.39,35.42,170300.0,30.3332,30.3675,30.3247,30.3504,170300.0
2010-04-07 13:10:00,35.42,35.48,35.41,35.46,101700.0,30.3504,30.4018,30.3418,30.3847,101700.0
2010-04-07 13:15:00,35.46,35.46,35.43,35.44,45700.0,30.3847,30.3847,30.3589,30.3675,45700.0
2010-04-07 13:20:00,35.44,35.47,35.44,35.47,103700.0,30.3675,30.3932,30.3675,30.3932,103700.0
2010-04-07 13:25:00,35.47,35.49,35.44,35.47,97200.0,30.3932,30.4104,30.3675,30.3932,97200.0
2010-04-07 13:30:00,35.46,35.47,35.44,35.44,40500.0,30.3847,30.3932,30.3675,30.3675,40500.0
2010-04-07 13:35:00,35.44,35.44,35.41,35.41,24700.0,30.3675,30.3675,30.3418,30.3418,24700.0
2010-04-07 13:40:00,35.42,35.42,35.39,35.41,85900.0,30.3504,30.3504,30.3247,30.3418,85900.0
2010-04-07 13:45:00,35.4,35.42,35.39,35.42,107200.0,30.3332,30.3504,30.3247,30.3504,107200.0
2010-04-07 13:50:00,35.41,35.42,35.39,35.42,105200.0,30.3418,30.3504,30.3247,30.3504,105200.0
2010-04-07 13:55:00,35.42,35.44,35.4,35.44,105800.0,30.3504,30.3675,30.3332,30.3675,105800.0
2010-04-07 14:00:00,35.43,35.44,35.39,35.41,114500.0,30.3589,30.3675,30.3247,30.3418,114500.0
2010-04-07 14:05:00,35.4,35.43,35.4,35.4,85400.0,30.3332,30.3589,30.3332,30.3332,85400.0
2010-04-07 14:10:00,35.4,35.41,35.39,35.4,80500.0,30.3332,30.3418,30.3247,30.3332,80500.0
2010-04-07 14:15:00,35.4,35.41,35.39,35.41,95300.0,30.3332,30.3418,30.3247,30.3418,95300.0
2010-04-07 14:20:00,35.4,35.4,35.35,35.36,137900.0,30.3332,30.3332,30.2904,30.299,137900.0
2010-04-07 14:25:00,35.36,35.37,35.33,35.33,246700.0,30.299,30.3075,30.2733,30.2733,246700.0
2010-04-07 14:30:00,35.33,35.33,35.24,35.27,101700.0,30.2733,30.2733,30.1961,30.2218,101700.0
2010-04-07 14:35:00,35.28,35.32,35.26,35.3,45900.0,30.2304,30.2647,30.2133,30.2476,45900.0
2010-04-07 14:40:00,35.31,35.31,35.23,35.28,91600.0,30.2561,30.2561,30.1876,30.2304,91600.0
2010-04-07 14:45:00,35.28,35.31,35.24,35.24,97000.0,30.2304,30.2561,30.1961,30.1961,97000.0
2010-04-07 14:50:00,35.24,35.29,35.24,35.25,82400.0,30.1961,30.239,30.1961,30.2047,82400.0
2010-04-07 14:55:00,35.25,35.25,35.17,35.24,222500.0,30.2047,30.2047,30.1362,30.1961,222500.0
2010-04-07 15:00:00,35.24,35.24,35.16,35.2,281000.0,30.1961,30.1961,30.1276,30.1619,281000.0
2010-04-07 15:05:00,35.2,35.22,35.15,35.17,227600.0,30.1619,30.179,30.119,30.1362,227600.0
2010-04-07 15:10:00,35.17,35.19,35.11,35.11,307500.0,30.1362,30.1533,30.0847,30.0847,307500.0
2010-04-07 15:15:00,35.11,35.2,35.1,35.19,143200.0,30.0847,30.1619,30.0762,30.1533,143200.0
2010-04-07 15:20:00,35.19,35.19,35.17,35.18,51600.0,30.1533,30.1533,30.1362,30.1447,51600.0
2010-04-07 15:25:00,35.18,35.25,35.18,35.23,112400.0,30.1447,30.2047,30.1447,30.1876,112400.0
2010-04-07 15:30:00,35.24,35.28,35.22,35.28,214200.0,30.1961,30.2304,30.179,30.2304,214200.0
2010-04-07 15:35:00,35.27,35.3,35.24,35.29,188600.0,30.2218,30.2476,30.1961,30.239,188600.0
2010-04-07 15:40:00,35.3,35.31,35.28,35.28,124600.0,30.2476,30.2561,30.2304,30.2304,124600.0
2010-04-07 15:45:00,35.29,35.3,35.27,35.28,98000.0,30.239,30.2476,30.2218,30.2304,98000.0
2010-04-07 15:50:00,35.28,35.31,35.27,35.27,168600.0,30.2304,30.2561,30.2218,30.2218,168600.0
2010-04-07 15:55:00,35.27,35.35,35.27,35.35,399700.0,30.2218,30.2904,30.2218,30.2904,399700.0
2010-04-08 09:30:00,35.28,35.28,35.14,35.2,186200.0,30.2304,30.2304,30.1105,30.1619,186200.0
2010-04-08 09:35:00,35.22,35.35,35.21,35.31,166500.0,30.179,30.2904,30.1704,30.2561,166500.0
2010-04-08 09:40:00,35.31,35.42,35.3,35.4,177800.0,30.2561,30.3504,30.2476,30.3332,177800.0
2010-04-08 09:45:00,35.4,35.45,35.38,35.43,123900.0,30.3332,30.3761,30.3161,30.3589,123900.0
2010-04-08 09:50:00,35.43,35.49,35.38,35.39,250200.0,30.3589,30.4104,30.3161,30.3247,250200.0
2010-04-08 09:55:00,35.39,35.39,35.29,35.33,190000.0,30.3247,30.3247,30.239,30.2733,190000.0
2010-04-08 10:00:00,35.33,35.43,35.33,35.38,221400.0,30.2733,30.3589,30.2733,30.3161,221400.0
2010-04-08 10:05:00,35.38,35.38,35.33,35.33,237600.0,30.3161,30.3161,30.2733,30.2733,237600.0
2010-04-08 10:10:00,35.33,35.43,35.33,35.4,86100.0,30.2733,30.3589,30.2733,30.3332,86100.0
2010-04-08 10:15:00,35.4,35.48,35.4,35.47,105100.0,30.3332,30.4018,30.3332,30.3932,105100.0
2010-04-08 10:20:00,35.47,35.48,35.44,35.48,95300.0,30.3932,30.4018,30.3675,30.4018,95300.0
2010-04-08 10:25:00,35.48,35.5,35.46,35.48,131000.0,30.4018,30.4189,30.3847,30.4018,131000.0
2010-04-08 10:30:00,35.48,35.5,35.46,35.49,103500.0,30.4018,30.4189,30.3847,30.4104,103500.0
2010-04-08 10:35:00,35.49,35.5,35.45,35.45,117500.0,30.4104,30.4189,30.3761,30.3761,117500.0
2010-04-08 10:40:00,35.46,35.5,35.45,35.5,50000.0,30.3847,30.4189,30.3761,30.4189,50000.0
2010-04-08 10:45:00,35.5,35.51,35.49,35.51,107200.0,30.4189,30.4275,30.4104,30.4275,107200.0
2010-04-08 10:50:00,35.51,35.54,35.49,35.53,61600.0,30.4275,30.4532,30.4104,30.4446,61600.0
2010-04-08 10:55:00,35.54,35.55,35.5,35.52,96200.0,30.4532,30.4618,30.4189,30.4361,96200.0
2010-04-08 11:00:00,35.51,35.56,35.51,35.56,60900.0,30.4275,30.4703,30.4275,30.4703,60900.0
2010-04-08 11:05:00,35.56,35.56,35.51,35.51,122500.0,30.4703,30.4703,30.4275,30.4275,122500.0
2010-04-08 11:10:00,35.51,35.52,35.46,35.5,45900.0,30.4275,30.4361,30.3847,30.4189,45900.0
2010-04-08 11:15:00,35.49,35.5,35.45,35.48,66700.0,30.4104,30.4189,30.3761,30.4018,66700.0
2010-04-08 11:20:00,35.48,35.5,35.47,35.47,87800.0,30.4018,30.4189,30.3932,30.3932,87800.0
2010-04-08 11:25:00,35.46,35.5,35.45,35.48,81600.0,30.3847,30.4189,30.3761,30.4018,81600.0
2010-04-08 11:30:00,35.48,35.53,35.48,35.5,108600.0,30.4018,30.4446,30.4018,30.4189,108600.0
2010-04-08 11:35:00,35.5,35.57,35.49,35.55,55800.0,30.4189,30.4789,30.4104,30.4618,55800.0
2010-04-08 11:40:00,35.55,35.6,35.54,35.6,120000.0,30.4618,30.5046,30.4532,30.5046,120000.0
2010-04-08 11:45:00,35.6,35.6,35.52,35.53,109800.0,30.5046,30.5046,30.4361,30.4446,109800.0
2010-04-08 11:50:00,35.54,35.55,35.51,35.54,82900.0,30.4532,30.4618,30.4275,30.4532,82900.0
2010-04-08 11:55:00,35.54,35.57,35.53,35.54,81600.0,30.4532,30.4789,30.4446,30.4532,81600.0
2010-04-08 12:00:00,35.55,35.57,35.5,35.5,76000.0,30.4618,30.4789,30.4189,30.4189,76000.0
2010-04-08 12:05:00,35.5,35.53,35.49,35.5,91900.0,30.4189,30.4446,30.4104,30.4189,91900.0
2010-04-08 12:10:00,35.5,35.56,35.5,35.54,69800.0,30.4189,30.4703,30.4189,30.4532,69800.0
2010-04-08 12:15:00,35.55,35.57,35.53,35.55,49700.0,30.4618,30.4789,30.4446,30.4618,49700.0
2010-04-08 12:20:00,35.56,35.6,35.55,35.58,92800.0,30.4703,30.5046,30.4618,30.4875,92800.0
2010-04-08 12:25:00,35.58,35.6,35.56,35.57,172000.0,30.4875,30.5046,30.4703,30.4789,172000.0
2010-04-08 12:30:00,35.58,35.59,35.56,35.56,83500.0,30.4875,30.496,30.4703,30.4703,83500.0
2010-04-08 12:35:00,35.56,35.59,35.56,35.58,60500.0,30.4703,30.496,30.4703,30.4875,60500.0
2010-04-08 12:40:00,35.58,35.59,35.57,35.58,40500.0,30.4875,30.496,30.4789,30.4875,40500.0
2010-04-08 12:45:00,35.58,35.59,35.57,35.58,87600.0,30.4875,30.496,30.4789,30.4875,87600.0
2010-04-08 12:50:00,35.58,35.59,35.55,35.58,57200.0,30.4875,30.496,30.4618,30.4875,57200.0
2010-04-08 12:55:00,35.58,35.59,35.57,35.58,64800.0,30.4875,30.496,30.4789,30.4875,64800.0
2010-04-08 13:00:00,35.58,35.62,35.58,35.62,126100.0,30.4875,30.5217,30.4875,30.5217,126100.0
2010-04-08 13:05:00,35.62,35.62,35.59,35.61,102500.0,30.5217,30.5217,30.496,30.5132,102500.0
2010-04-08 13:10:00,35.61,35.62,35.6,35.61,84700.0,30.5132,30.5217,30.5046,30.5132,84700.0
2010-04-08 13:15:00,35.62,35.62,35.55,35.62,92900.0,30.5217,30.5217,30.4618,30.5217,92900.0
2010-04-08 13:20:00,35.61,35.65,35.6,35.64,63400.0,30.5132,30.5475,30.5046,30.5389,63400.0
2010-04-08 13:25:00,35.64,35.65,35.63,35.65,88200.0,30.5389,30.5475,30.5303,30.5475,88200.0
2010-04-08 13:30:00,35.65,35.65,35.63,35.64,57400.0,30.5475,30.5475,30.5303,30.5389,57400.0
2010-04-08 13:35:00,35.65,35.69,35.64,35.67,112200.0,30.5475,30.5817,30.5389,30.5646,112200.0
2010-04-08 13:40:00,35.68,35.71,35.66,35.7,123500.0,30.5732,30.5989,30.556,30.5903,123500.0
2010-04-08 13:45:00,35.7,35.71,35.67,35.67,95800.0,30.5903,30.5989,30.5646,30.5646,95800.0
2010-04-08 13:50:00,35.67,35.69,35.63,35.66,95100.0,30.5646,30.5817,30.5303,30.556,95100.0
2010-04-08 13:55:00,35.67,35.69,35.64,35.68,80500.0,30.5646,30.5817,30.5389,30.5732,80500.0
2010-04-08 14:00:00,35.68,35.71,35.67,35.7,82100.0,30.5732,30.5989,30.5646,30.5903,82100.0
2010-04-08 14:05:00,35.7,35.71,35.64,35.65,89200.0,30.5903,30.5989,30.5389,30.5475,89200.0
2010-04-08 14:10:00,35.65,35.65,35.63,35.64,25700.0,30.5475,30.5475,30.5303,30.5389,25700.0
2010-04-08 14:15:00,35.64,35.65,35.63,35.65,75800.0,30.5389,30.5475,30.5303,30.5475,75800.0
2010-04-08 14:20:00,35.65,35.66,35.63,35.63,119400.0,30.5475,30.556,30.5303,30.5303,119400.0
2010-04-08 14:25:00,35.63,35.68,35.63,35.66,83300.0,30.5303,30.5732,30.5303,30.556,83300.0
2010-04-08 14:30:00,35.66,35.68,35.65,35.66,108600.0,30.556,30.5732,30.5475,30.556,108600.0
2010-04-08 14:35:00,35.66,35.66,35.6,35.63,147400.0,30.556,30.556,30.5046,30.5303,147400.0
2010-04-08 14:40:00,35.62,35.65,35.57,35.63,135200.0,30.5217,30.5475,30.4789,30.5303,135200.0
2010-04-08 14:45:00,35.63,35.7,35.62,35.69,79100.0,30.5303,30.5903,30.5217,30.5817,79100.0
2010-04-08 14:50:00,35.68,35.69,35.67,35.69,79300.0,30.5732,30.5817,30.5646,30.5817,79300.0
2010-04-08 14:55:00,35.68,35.73,35.68,35.72,202600.0,30.5732,30.616,30.5732,30.6074,202600.0
2010-04-08 15:00:00,35.73,35.75,35.72,35.74,282100.0,30.616,30.6331,30.6074,30.6246,282100.0
2010-04-08 15:05:00,35.74,35.75,35.71,35.72,132200.0,30.6246,30.6331,30.5989,30.6074,132200.0
2010-04-08 15:10:00,35.72,35.75,35.71,35.73,154800.0,30.6074,30.6331,30.5989,30.616,154800.0
2010-04-08 15:15:00,35.73,35.75,35.73,35.75,107300.0,30.616,30.6331,30.616,30.6331,107300.0
2010-04-08 15:20:00,35.74,35.75,35.72,35.75,128100.0,30.6246,30.6331,30.6074,30.6331,128100.0
2010-04-08 15:25:00,35.75,35.75,35.72,35.75,180300.0,30.6331,30.6331,30.6074,30.6331,180300.0
2010-04-08 15:30:00,35.74,35.75,35.73,35.74,202100.0,30.6246,30.6331,30.616,30.6246,202100.0
2010-04-08 15:35:00,35.74,35.75,35.71,35.71,164400.0,30.6246,30.6331,30.5989,30.5989,164400.0
2010-04-08 15:40:00,35.71,35.72,35.68,35.7,196500.0,30.5989,30.6074,30.5732,30.5903,196500.0
2010-04-08 15:45:00,35.69,35.69,35.66,35.67,175200.0,30.5817,30.5817,30.556,30.5646,175200.0
2010-04-08 15:50:00,35.67,35.68,35.65,35.67,205700.0,30.5646,30.5732,30.5475,30.5646,205700.0
2010-04-08 15:55:00,35.66,35.67,35.66,35.67,387400.0,30.556,30.5646,30.556,30.5646,387400.0
2010-04-09 09:30:00,35.82,35.88,35.72,35.85,455700.0,30.6931,30.7445,30.6074,30.7188,455700.0
2010-04-09 09:35:00,35.86,35.89,35.75,35.84,169300.0,30.7274,30.7531,30.6331,30.7103,169300.0
2010-04-09 09:40:00,35.83,35.9,35.77,35.79,212600.0,30.7017,30.7617,30.6503,30.6674,212600.0
2010-04-09 09:45:00,35.79,35.79,35.7,35.71,192500.0,30.6674,30.6674,30.5903,30.5989,192500.0
2010-04-09 09:50:00,35.71,35.71,35.64,35.65,181000.0,30.5989,30.5989,30.5389,30.5475,181000.0
2010-04-09 09:55:00,35.64,35.81,35.64,35.77,124000.0,30.5389,30.6846,30.5389,30.6503,124000.0
2010-04-09 10:00:00,35.78,35.82,35.76,35.8,119900.0,30.6588,30.6931,30.6417,30.676,119900.0
2010-04-09 10:05:00,35.81,35.89,35.8,35.88,465500.0,30.6846,30.7531,30.676,30.7445,465500.0
2010-04-09 10:10:00,35.88,35.98,35.88,35.96,310400.0,30.7445,30.8302,30.7445,30.8131,310400.0
2010-04-09 10:15:00,35.96,36.0,35.96,35.98,297200.0,30.8131,30.8474,30.8131,30.8302,297200.0
2010-04-09 10:20:00,35.98,35.99,35.97,35.98,150300.0,30.8302,30.8388,30.8217,30.8302,150300.0
2010-04-09 10:25:00,35.98,36.04,35.93,36.0,1281500.0,30.8302,30.8816,30.7874,30.8474,1281500.0
2010-04-09 10:30:00,35.99,36.07,35.96,36.02,360500.0,30.8388,30.9073,30.8131,30.8645,360500.0
2010-04-09 10:35:00,36.03,36.11,36.01,36.11,150000.0,30.8731,30.9416,30.8559,30.9416,150000.0
2010-04-09 10:40:00,36.1,36.21,36.09,36.2,320400.0,30.933,31.0273,30.9245,31.0187,320400.0
2010-04-09 10:45:00,36.2,36.27,36.19,36.24,450800.0,31.0187,31.0787,31.0102,31.053,450800.0
2010-04-09 10:50:00,36.24,36.31,36.21,36.28,393200.0,31.053,31.113,31.0273,31.0873,393200.0
2010-04-09 10:55:00,36.29,36.34,36.25,36.33,642400.0,31.0959,31.1387,31.0616,31.1301,642400.0
2010-04-09 11:00:00,36.34,36.37,36.31,36.32,225000.0,31.1387,31.1644,31.113,31.1216,225000.0
2010-04-09 11:05:00,36.31,36.32,36.25,36.31,176500.0,31.113,31.1216,31.0616,31.113,176500.0
2010-04-09 11:10:00,36.3,36.39,36.29,36.38,196200.0,31.1044,31.1815,31.0959,31.173,196200.0
2010-04-09 11:15:00,36.39,36.4,36.36,36.36,132700.0,31.1815,31.1901,31.1558,31.1558,132700.0
2010-04-09 11:20:00,36.35,36.44,36.35,36.44,286400.0,31.1473,31.2244,31.1473,31.2244,286400.0
2010-04-09 11:25:00,36.44,36.51,36.43,36.51,367200.0,31.2244,31.2844,31.2158,31.2844,367200.0
2010-04-09 11:30:00,36.51,36.52,36.4,36.41,222500.0,31.2844,31.2929,31.1901,31.1987,222500.0
2010-04-09 11:35:00,36.42,36.45,36.38,36.43,261700.0,31.2072,31.233,31.173,31.2158,261700.0
2010-04-09 11:40:00,36.43,36.45,36.4,36.44,89000.0,31.2158,31.233,31.1901,31.2244,89000.0
2010-04-09 11:45:00,36.44,36.5,36.43,36.49,193100.0,31.2244,31.2758,31.2158,31.2672,193100.0
2010-04-09 11:50:00,36.48,36.59,36.47,36.59,341200.0,31.2587,31.3529,31.2501,31.3529,341200.0
2010-04-09 11:55:00,36.59,36.62,36.57,36.6,183500.0,31.3529,31.3786,31.3358,31.3615,183500.0
2010-04-09 12:00:00,36.59,36.7,36.57,36.67,406700.0,31.3529,31.4472,31.3358,31.4215,406700.0
2010-04-09 12:05:00,36.68,36.75,36.66,36.73,311700.0,31.43,31.49,31.4129,31.4729,311700.0
2010-04-09 12:10:00,36.74,36.8,36.72,36.78,438200.0,31.4814,31.5329,31.4643,31.5157,438200.0
2010-04-09 12:15:00,36.78,36.88,36.78,36.88,688700.0,31.5157,31.6014,31.5157,31.6014,688700.0
2010-04-09 12:20:00,36.87,36.88,36.81,36.84,395300.0,31.5928,31.6014,31.5414,31.5671,395300.0
2010-04-09 12:25:00,36.84,36.85,36.73,36.74,345000.0,31.5671,31.5757,31.4729,31.4814,345000.0
2010-04-09 12:30:00,36.74,36.74,36.59,36.6,404400.0,31.4814,31.4814,31.3529,31.3615,404400.0
2010-04-09 12:35:00,36.61,36.71,36.61,36.66,243300.0,31.3701,31.4557,31.3701,31.4129,243300.0
2010-04-09 12:40:00,36.66,36.68,36.64,36.65,163700.0,31.4129,31.43,31.3958,31.4043,163700.0
2010-04-09 12:45:00,36.65,36.65,36.61,36.61,65400.0,31.4043,31.4043,31.3701,31.3701,65400.0
2010-04-09 12:50:00,36.61,36.62,36.54,36.56,241200.0,31.3701,31.3786,31.3101,31.3272,241200.0
2010-04-09 12:55:00,36.56,36.57,36.51,36.55,149900.0,31.3272,31.3358,31.2844,31.3186,149900.0
2010-04-09 13:00:00,36.55,36.56,36.46,36.47,200100.0,31.3186,31.3272,31.2415,31.2501,200100.0
2010-04-09 13:05:00,36.48,36.5,36.42,36.45,375800.0,31.2587,31.2758,31.2072,31.233,375800.0
2010-04-09 13:10:00,36.45,36.47,36.41,36.46,231200.0,31.233,31.2501,31.1987,31.2415,231200.0
2010-04-09 13:15:00,36.46,36.47,36.38,36.43,245100.0,31.2415,31.2501,31.173,31.2158,245100.0
2010-04-09 13:20:00,36.45,36.46,36.37,36.37,198000.0,31.233,31.2415,31.1644,31.1644,198000.0
2010-04-09 13:25:00,36.38,36.4,36.3,36.37,318500.0,31.173,31.1901,31.1044,31.1644,318500.0
2010-04-09 13:30:00,36.37,36.38,36.33,36.36,341100.0,31.1644,31.173,31.1301,31.1558,341100.0
2010-04-09 13:35:00,36.36,36.38,36.34,36.35,184600.0,31.1558,31.173,31.1387,31.1473,184600.0
2010-04-09 13:40:00,36.34,36.35,36.29,36.31,161800.0,31.1387,31.1473,31.0959,31.113,161800.0
2010-04-09 13:45:00,36.31,36.32,36.25,36.29,128600.0,31.113,31.1216,31.0616,31.0959,128600.0
2010-04-09 13:50:00,36.29,36.3,36.23,36.25,134600.0,31.0959,31.1044,31.0444,31.0616,134600.0
2010-04-09 13:55:00,36.25,36.32,36.24,36.29,233500.0,31.0616,31.1216,31.053,31.0959,233500.0
2010-04-09 14:00:00,36.3,36.3,36.23,36.26,127500.0,31.1044,31.1044,31.0444,31.0701,127500.0
2010-04-09 14:05:00,36.27,36.31,36.25,36.29,167800.0,31.0787,31.113,31.0616,31.0959,167800.0
2010-04-09 14:10:00,36.29,36.31,36.26,36.3,207100.0,31.0959,31.113,31.0701,31.1044,207100.0
2010-04-09 14:15:00,36.29,36.31,36.27,36.29,118900.0,31.0959,31.113,31.0787,31.0959,118900.0
2010-04-09 14:20:00,36.28,36.3,36.26,36.29,187400.0,31.0873,31.1044,31.0701,31.0959,187400.0
2010-04-09 14:25:00,36.29,36.33,36.28,36.28,206100.0,31.0959,31.1301,31.0873,31.0873,206100.0
2010-04-09 14:30:00,36.28,36.3,36.23,36.3,139300.0,31.0873,31.1044,31.0444,31.1044,139300.0
2010-04-09 14:35:00,36.3,36.31,36.25,36.27,118700.0,31.1044,31.113,31.0616,31.0787,118700.0
2010-04-09 14:40:00,36.27,36.28,36.24,36.25,55900.0,31.0787,31.0873,31.053,31.0616,55900.0
2010-04-09 14:45:00,36.24,36.28,36.24,36.26,100800.0,31.053,31.0873,31.053,31.0701,100800.0
2010-04-09 14:50:00,36.26,36.27,36.24,36.26,73400.0,31.0701,31.0787,31.053,31.0701,73400.0
2010-04-09 14:55:00,36.26,36.27,36.2,36.23,179700.0,31.0701,31.0787,31.0187,31.0444,179700.0
2010-04-09 15:00:00,36.23,36.27,36.23,36.25,72500.0,31.0444,31.0787,31.0444,31.0616,72500.0
2010-04-09 15:05:00,36.25,36.26,36.21,36.22,178400.0,31.0616,31.0701,31.0273,31.0359,178400.0
2010-04-09 15:10:00,36.23,36.27,36.22,36.26,105900.0,31.0444,31.0787,31.0359,31.0701,105900.0
2010-04-09 15:15:00,36.26,36.27,36.24,36.26,112400.0,31.0701,31.0787,31.053,31.0701,112400.0
2010-04-09 15:20:00,36.26,36.26,36.23,36.24,159300.0,31.0701,31.0701,31.0444,31.053,159300.0
2010-04-09 15:25:00,36.25,36.25,36.23,36.25,125200.0,31.0616,31.0616,31.0444,31.0616,125200.0
2010-04-09 15:30:00,36.25,36.27,36.24,36.26,146300.0,31.0616,31.0787,31.053,31.0701,146300.0
2010-04-09 15:35:00,36.26,36.26,36.19,36.2,355400.0,31.0701,31.0701,31.0102,31.0187,355400.0
2010-04-09 15:40:00,36.2,36.2,36.15,36.18,240500.0,31.0187,31.0187,30.9759,31.0016,240500.0
2010-04-09 15:45:00,36.18,36.22,36.18,36.2,182600.0,31.0016,31.0359,31.0016,31.0187,182600.0
2010-04-09 15:50:00,36.21,36.25,36.2,36.22,564300.0,31.0273,31.0616,31.0187,31.0359,564300.0
2010-04-09 15:55:00,36.22,36.23,36.19,36.22,864000.0,31.0359,31.0444,31.0102,31.0359,864000.0
2010-04-12 09:30:00,36.14,36.29,36.14,36.24,335000.0,30.9673,31.0959,30.9673,31.053,335000.0
2010-04-12 09:35:00,36.24,36.31,36.23,36.24,171600.0,31.053,31.113,31.0444,31.053,171600.0
2010-04-12 09:40:00,36.24,36.32,36.24,36.29,115400.0,31.053,31.1216,31.053,31.0959,115400.0
2010-04-12 09:45:00,36.29,36.33,36.21,36.23,122300.0,31.0959,31.1301,31.0273,31.0444,122300.0
2010-04-12 09:50:00,36.23,36.24,36.13,36.13,172200.0,31.0444,31.053,30.9588,30.9588,172200.0
2010-04-12 09:55:00,36.13,36.14,36.07,36.1,126100.0,30.9588,30.9673,30.9073,30.933,126100.0
2010-04-12 10:00:00,36.09,36.11,36.01,36.03,301900.0,30.9245,30.9416,30.8559,30.8731,301900.0
2010-04-12 10:05:00,36.03,36.04,35.98,35.98,234600.0,30.8731,30.8816,30.8302,30.8302,234600.0
2010-04-12 10:10:00,35.98,36.04,35.98,36.02,133700.0,30.8302,30.8816,30.8302,30.8645,133700.0
2010-04-12 10:15:00,36.02,36.04,35.95,35.97,168900.0,30.8645,30.8816,30.8045,30.8217,168900.0
2010-04-12 10:20:00,35.97,36.01,35.96,36.01,122100.0,30.8217,30.8559,30.8131,30.8559,122100.0
2010-04-12 10:25:00,36.0,36.04,36.0,36.01,158400.0,30.8474,30.8816,30.8474,30.8559,158400.0
2010-04-12 10:30:00,36.01,36.02,35.99,36.01,163600.0,30.8559,30.8645,30.8388,30.8559,163600.0
2010-04-12 10:35:00,36.01,36.01,35.95,35.98,137900.0,30.8559,30.8559,30.8045,30.8302,137900.0
2010-04-12 10:40:00,35.98,36.02,35.98,36.01,190600.0,30.8302,30.8645,30.8302,30.8559,190600.0
2010-04-12 10:45:00,36.01,36.02,35.98,35.99,210800.0,30.8559,30.8645,30.8302,30.8388,210800.0
2010-04-12 10:50:00,36.0,36.04,35.98,36.02,126400.0,30.8474,30.8816,30.8302,30.8645,126400.0
2010-04-12 10:55:00,36.02,36.08,36.01,36.08,187800.0,30.8645,30.9159,30.8559,30.9159,187800.0
2010-04-12 11:00:00,36.07,36.09,36.06,36.07,230500.0,30.9073,30.9245,30.8988,30.9073,230500.0
2010-04-12 11:05:00,36.08,36.08,36.07,36.07,96000.0,30.9159,30.9159,30.9073,30.9073,96000.0
2010-04-12 11:10:00,36.07,36.1,36.06,36.09,90500.0,30.9073,30.933,30.8988,30.9245,90500.0
2010-04-12 11:15:00,36.09,36.1,36.06,36.06,104600.0,30.9245,30.933,30.8988,30.8988,104600.0
2010-04-12 11:20:00,36.06,36.08,36.05,36.07,132900.0,30.8988,30.9159,30.8902,30.9073,132900.0
2010-04-12 11:25:00,36.07,36.08,35.99,36.01,87000.0,30.9073,30.9159,30.8388,30.8559,87000.0
2010-04-12 11:30:00,36.0,36.01,35.95,35.97,159400.0,30.8474,30.8559,30.8045,30.8217,159400.0
2010-04-12 11:35:00,35.96,35.98,35.95,35.96,85700.0,30.8131,30.8302,30.8045,30.8131,85700.0
2010-04-12 11:40:00,35.96,36.0,35.96,35.98,102300.0,30.8131,30.8474,30.8131,30.8302,102300.0
2010-04-12 11:45:00,35.98,36.0,35.97,35.98,179300.0,30.8302,30.8474,30.8217,30.8302,179300.0
2010-04-12 11:50:00,35.98,36.0,35.93,35.94,184100.0,30.8302,30.8474,30.7874,30.7959,184100.0
2010-04-12 11:55:00,35.94,35.97,35.91,35.96,60900.0,30.7959,30.8217,30.7702,30.8131,60900.0
2010-04-12 12:00:00,35.95,36.0,35.95,35.98,57300.0,30.8045,30.8474,30.8045,30.8302,57300.0
2010-04-12 12:05:00,35.99,36.0,35.97,35.97,128700.0,30.8388,30.8474,30.8217,30.8217,128700.0
2010-04-12 12:10:00,35.97,35.97,35.91,35.97,86100.0,30.8217,30.8217,30.7702,30.8217,86100.0
2010-04-12 12:15:00,35.96,35.97,35.92,35.96,51600.0,30.8131,30.8217,30.7788,30.8131,51600.0
2010-04-12 12:20:00,35.97,35.97,35.94,35.96,111800.0,30.8217,30.8217,30.7959,30.8131,111800.0
2010-04-12 12:25:00,35.96,35.96,35.94,35.94,50000.0,30.8131,30.8131,30.7959,30.7959,50000.0
2010-04-12 12:30:00,35.93,35.93,35.9,35.9,74000.0,30.7874,30.7874,30.7617,30.7617,74000.0
2010-04-12 12:35:00,35.9,35.93,35.88,35.92,131300.0,30.7617,30.7874,30.7445,30.7788,131300.0
2010-04-12 12:40:00,35.92,35.93,35.91,35.92,78300.0,30.7788,30.7874,30.7702,30.7788,78300.0
2010-04-12 12:45:00,35.92,35.93,35.87,35.87,120100.0,30.7788,30.7874,30.736,30.736,120100.0
2010-04-12 12:50:00,35.88,35.92,35.85,35.92,91900.0,30.7445,30.7788,30.7188,30.7788,91900.0
2010-04-12 12:55:00,35.91,35.93,35.88,35.91,102900.0,30.7702,30.7874,30.7445,30.7702,102900.0
2010-04-12 13:00:00,35.9,35.93,35.89,35.9,98800.0,30.7617,30.7874,30.7531,30.7617,98800.0
2010-04-12 13:05:00,35.9,35.92,35.88,35.89,90900.0,30.7617,30.7788,30.7445,30.7531,90900.0
2010-04-12 13:10:00,35.89,35.92,35.88,35.91,48800.0,30.7531,30.7788,30.7445,30.7702,48800.0
2010-04-12 13:15:00,35.9,35.94,35.89,35.94,61700.0,30.7617,30.7959,30.7531,30.7959,61700.0
2010-04-12 13:20:00,35.94,35.99,35.94,35.99,88900.0,30.7959,30.8388,30.7959,30.8388,88900.0
2010-04-12 13:25:00,35.98,35.99,35.98,35.99,15500.0,30.8302,30.8388,30.8302,30.8388,15500.0
2010-04-12 13:30:00,35.98,35.98,35.96,35.96,58400.0,30.8302,30.8302,30.8131,30.8131,58400.0
2010-04-12 13:35:00,35.96,35.99,35.96,35.99,49300.0,30.8131,30.8388,30.8131,30.8388,49300.0
2010-04-12 13:40:00,35.98,35.98,35.94,35.94,69500.0,30.8302,30.8302,30.7959,30.7959,69500.0
2010-04-12 13:45:00,35.95,35.95,35.92,35.93,65500.0,30.8045,30.8045,30.7788,30.7874,65500.0
2010-04-12 13:50:00,35.94,35.99,35.93,35.93,75300.0,30.7959,30.8388,30.7874,30.7874,75300.0
2010-04-12 13:55:00,35.94,35.95,35.89,35.9,128400.0,30.7959,30.8045,30.7531,30.7617,128400.0
2010-04-12 14:00:00,35.9,35.92,35.88,35.88,144900.0,30.7617,30.7788,30.7445,30.7445,144900.0
2010-04-12 14:05:00,35.88,35.91,35.88,35.9,72800.0,30.7445,30.7702,30.7445,30.7617,72800.0
2010-04-12 14:10:00,35.9,35.91,35.89,35.89,67900.0,30.7617,30.7702,30.7531,30.7531,67900.0
2010-04-12 14:15:00,35.89,35.93,35.89,35.91,64100.0,30.7531,30.7874,30.7531,30.7702,64100.0
2010-04-12 14:20:00,35.92,35.92,35.89,35.92,112600.0,30.7788,30.7788,30.7531,30.7788,112600.0
2010-04-12 14:25:00,35.92,35.92,35.89,35.89,69900.0,30.7788,30.7788,30.7531,30.7531,69900.0
2010-04-12 14:30:00,35.9,35.92,35.89,35.92,111700.0,30.7617,30.7788,30.7531,30.7788,111700.0
2010-04-12 14:35:00,35.91,35.92,35.9,35.91,71600.0,30.7702,30.7788,30.7617,30.7702,71600.0
2010-04-12 14:40:00,35.9,35.91,35.87,35.89,85100.0,30.7617,30.7702,30.736,30.7531,85100.0
2010-04-12 14:45:00,35.89,35.9,35.88,35.89,47300.0,30.7531,30.7617,30.7445,30.7531,47300.0
2010-04-12 14:50:00,35.89,35.93,35.89,35.92,111300.0,30.7531,30.7874,30.7531,30.7788,111300.0
2010-04-12 14:55:00,35.92,35.93,35.91,35.92,92000.0,30.7788,30.7874,30.7702,30.7788,92000.0
2010-04-12 15:00:00,35.92,35.94,35.89,35.89,209900.0,30.7788,30.7959,30.7531,30.7531,209900.0
2010-04-12 15:05:00,35.89,35.93,35.88,35.9,127200.0,30.7531,30.7874,30.7445,30.7617,127200.0
2010-04-12 15:10:00,35.9,35.91,35.88,35.91,87000.0,30.7617,30.7702,30.7445,30.7702,87000.0
2010-04-12 15:15:00,35.9,35.91,35.89,35.9,96700.0,30.7617,30.7702,30.7531,30.7617,96700.0
2010-04-12 15:20:00,35.91,35.92,35.85,35.85,132500.0,30.7702,30.7788,30.7188,30.7188,132500.0
2010-04-12 15:25:00,35.84,35.91,35.84,35.89,193200.0,30.7103,30.7702,30.7103,30.7531,193200.0
2010-04-12 15:30:00,35.9,35.9,35.85,35.87,141600.0,30.7617,30.7617,30.7188,30.736,141600.0
2010-04-12 15:35:00,35.86,35.89,35.86,35.87,95300.0,30.7274,30.7531,30.7274,30.736,95300.0
2010-04-12 15:40:00,35.87,35.88,35.84,35.84,144500.0,30.736,30.7445,30.7103,30.7103,144500.0
2010-04-12 15:45:00,35.85,35.86,35.81,35.81,312500.0,30.7188,30.7274,30.6846,30.6846,312500.0
2010-04-12 15:50:00,35.82,35.85,35.8,35.85,250700.0,30.6931,30.7188,30.676,30.7188,250700.0
2010-04-12 15:55:00,35.85,35.91,35.84,35.88,532200.0,30.7188,30.7702,30.7103,30.7445,532200.0
2010-04-13 09:30:00,35.87,35.98,35.83,35.83,296100.0,30.736,30.8302,30.7017,30.7017,296100.0
2010-04-13 09:35:00,35.84,35.97,35.81,35.97,143200.0,30.7103,30.8217,30.6846,30.8217,143200.0
2010-04-13 09:40:00,35.97,36.05,35.96,36.04,114300.0,30.8217,30.8902,30.8131,30.8816,114300.0
2010-04-13 09:45:00,36.05,36.05,36.0,36.04,99500.0,30.8902,30.8902,30.8474,30.8816,99500.0
2010-04-13 09:50:00,36.03,36.06,35.97,36.0,90900.0,30.8731,30.8988,30.8217,30.8474,90900.0
2010-04-13 09:55:00,36.0,36.01,35.93,35.93,170400.0,30.8474,30.8559,30.7874,30.7874,170400.0
2010-04-13 10:00:00,35.94,35.96,35.91,35.96,167300.0,30.7959,30.8131,30.7702,30.8131,167300.0
2010-04-13 10:05:00,35.96,35.99,35.94,35.95,90900.0,30.8131,30.8388,30.7959,30.8045,90900.0
2010-04-13 10:10:00,35.96,35.98,35.94,35.96,180900.0,30.8131,30.8302,30.7959,30.8131,180900.0
2010-04-13 10:15:00,35.97,35.98,35.93,35.94,163700.0,30.8217,30.8302,30.7874,30.7959,163700.0
2010-04-13 10:20:00,35.94,35.94,35.87,35.9,126700.0,30.7959,30.7959,30.736,30.7617,126700.0
2010-04-13 10:25:00,35.9,35.91,35.85,35.85,179400.0,30.7617,30.7702,30.7188,30.7188,179400.0
2010-04-13 10:30:00,35.85,35.85,35.78,35.82,226600.0,30.7188,30.7188,30.6588,30.6931,226600.0
2010-04-13 10:35:00,35.82,35.83,35.79,35.81,386800.0,30.6931,30.7017,30.6674,30.6846,386800.0
2010-04-13 10:40:00,35.81,35.85,35.77,35.79,211500.0,30.6846,30.7188,30.6503,30.6674,211500.0
2010-04-13 10:45:00,35.79,35.83,35.78,35.82,83200.0,30.6674,30.7017,30.6588,30.6931,83200.0
2010-04-13 10:50:00,35.81,35.85,35.8,35.8,115400.0,30.6846,30.7188,30.676,30.676,115400.0
2010-04-13 10:55:00,35.8,35.84,35.77,35.82,69700.0,30.676,30.7103,30.6503,30.6931,69700.0
2010-04-13 11:00:00,35.82,35.85,35.8,35.82,65100.0,30.6931,30.7188,30.676,30.6931,65100.0
2010-04-13 11:05:00,35.82,35.87,35.81,35.83,144800.0,30.6931,30.736,30.6846,30.7017,144800.0
2010-04-13 11:10:00,35.83,35.83,35.77,35.8,288300.0,30.7017,30.7017,30.6503,30.676,288300.0
2010-04-13 11:15:00,35.8,35.86,35.79,35.83,121900.0,30.676,30.7274,30.6674,30.7017,121900.0
2010-04-13 11:20:00,35.83,35.84,35.81,35.82,67000.0,30.7017,30.7103,30.6846,30.6931,67000.0
2010-04-13 11:25:00,35.83,35.84,35.75,35.75,158900.0,30.7017,30.7103,30.6331,30.6331,158900.0
2010-04-13 11:30:00,35.76,35.79,35.73,35.79,141100.0,30.6417,30.6674,30.616,30.6674,141100.0
2010-04-13 11:35:00,35.79,35.79,35.76,35.77,65900.0,30.6674,30.6674,30.6417,30.6503,65900.0
2010-04-13 11:40:00,35.77,35.78,35.74,35.75,90300.0,30.6503,30.6588,30.6246,30.6331,90300.0
2010-04-13 11:45:00,35.75,35.76,35.73,35.74,134400.0,30.6331,30.6417,30.616,30.6246,134400.0
2010-04-13 11:50:00,35.73,35.74,35.72,35.73,108800.0,30.616,30.6246,30.6074,30.616,108800.0
2010-04-13 11:55:00,35.73,35.76,35.72,35.73,137200.0,30.616,30.6417,30.6074,30.616,137200.0
2010-04-13 12:00:00,35.73,35.74,35.71,35.71,114200.0,30.616,30.6246,30.5989,30.5989,114200.0
2010-04-13 12:05:00,35.72,35.72,35.71,35.72,99600.0,30.6074,30.6074,30.5989,30.6074,99600.0
2010-04-13 12:10:00,35.72,35.73,35.71,35.71,98600.0,30.6074,30.616,30.5989,30.5989,98600.0
2010-04-13 12:15:00,35.71,35.74,35.71,35.73,225100.0,30.5989,30.6246,30.5989,30.616,225100.0
2010-04-13 12:20:00,35.73,35.76,35.72,35.74,150500.0,30.616,30.6417,30.6074,30.6246,150500.0
2010-04-13 12:25:00,35.74,35.79,35.74,35.77,66400.0,30.6246,30.6674,30.6246,30.6503,66400.0
2010-04-13 12:30:00,35.77,35.83,35.77,35.82,152200.0,30.6503,30.7017,30.6503,30.6931,152200.0
2010-04-13 12:35:00,35.82,35.84,35.81,35.83,54100.0,30.6931,30.7103,30.6846,30.7017,54100.0
2010-04-13 12:40:00,35.83,35.85,35.83,35.85,29100.0,30.7017,30.7188,30.7017,30.7188,29100.0
2010-04-13 12:45:00,35.84,35.85,35.82,35.82,50100.0,30.7103,30.7188,30.6931,30.6931,50100.0
2010-04-13 12:50:00,35.82,35.84,35.82,35.83,86000.0,30.6931,30.7103,30.6931,30.7017,86000.0
2010-04-13 12:55:00,35.82,35.85,35.8,35.81,135600.0,30.6931,30.7188,30.676,30.6846,135600.0
2010-04-13 13:00:00,35.81,35.84,35.81,35.84,62500.0,30.6846,30.7103,30.6846,30.7103,62500.0
2010-04-13 13:05:00,35.83,35.85,35.82,35.82,161500.0,30.7017,30.7188,30.6931,30.6931,161500.0
2010-04-13 13:10:00,35.83,35.83,35.77,35.8,107200.0,30.7017,30.7017,30.6503,30.676,107200.0
2010-04-13 13:15:00,35.8,35.8,35.76,35.78,94500.0,30.676,30.676,30.6417,30.6588,94500.0
2010-04-13 13:20:00,35.77,35.78,35.75,35.76,80800.0,30.6503,30.6588,30.6331,30.6417,80800.0
2010-04-13 13:25:00,35.76,35.76,35.73,35.74,64100.0,30.6417,30.6417,30.616,30.6246,64100.0
2010-04-13 13:30:00,35.73,35.79,35.73,35.79,93800.0,30.616,30.6674,30.616,30.6674,93800.0
2010-04-13 13:35:00,35.8,35.8,35.79,35.79,11900.0,30.676,30.676,30.6674,30.6674,11900.0
2010-04-13 13:40:00,35.8,35.8,35.74,35.76,95200.0,30.676,30.676,30.6246,30.6417,95200.0
2010-04-13 13:45:00,35.77,35.78,35.74,35.78,74700.0,30.6503,30.6588,30.6246,30.6588,74700.0
2010-04-13 13:50:00,35.78,35.81,35.78,35.81,100400.0,30.6588,30.6846,30.6588,30.6846,100400.0
2010-04-13 13:55:00,35.81,35.83,35.79,35.81,141700.0,30.6846,30.7017,30.6674,30.6846,141700.0
2010-04-13 14:00:00,35.82,35.82,35.79,35.79,128100.0,30.6931,30.6931,30.6674,30.6674,128100.0
2010-04-13 14:05:00,35.79,35.81,35.75,35.76,121800.0,30.6674,30.6846,30.6331,30.6417,121800.0
2010-04-13 14:10:00,35.76,35.76,35.73,35.76,70400.0,30.6417,30.6417,30.616,30.6417,70400.0
2010-04-13 14:15:00,35.76,35.77,35.75,35.75,50700.0,30.6417,30.6503,30.6331,30.6331,50700.0
2010-04-13 14:20:00,35.75,35.78,35.75,35.78,53600.0,30.6331,30.6588,30.6331,30.6588,53600.0
2010-04-13 14:25:00,35.79,35.79,35.73,35.74,71500.0,30.6674,30.6674,30.616,30.6246,71500.0
2010-04-13 14:30:00,35.74,35.8,35.74,35.76,78500.0,30.6246,30.676,30.6246,30.6417,78500.0
2010-04-13 14:35:00,35.76,35.81,35.76,35.8,294200.0,30.6417,30.6846,30.6417,30.676,294200.0
2010-04-13 14:40:00,35.8,35.83,35.79,35.81,234400.0,30.676,30.7017,30.6674,30.6846,234400.0
2010-04-13 14:45:00,35.82,35.82,35.81,35.81,113000.0,30.6931,30.6931,30.6846,30.6846,113000.0
2010-04-13 14:50:00,35.82,35.84,35.81,35.83,172000.0,30.6931,30.7103,30.6846,30.7017,172000.0
2010-04-13 14:55:00,35.84,35.84,35.79,35.82,85900.0,30.7103,30.7103,30.6674,30.6931,85900.0
2010-04-13 15:00:00,35.81,35.82,35.79,35.8,42500.0,30.6846,30.6931,30.6674,30.676,42500.0
2010-04-13 15:05:00,35.8,35.8,35.79,35.79,36400.0,30.676,30.676,30.6674,30.6674,36400.0
2010-04-13 15:10:00,35.8,35.81,35.79,35.8,140900.0,30.676,30.6846,30.6674,30.676,140900.0
2010-04-13 15:15:00,35.8,35.86,35.79,35.85,301100.0,30.676,30.7274,30.6674,30.7188,301100.0
2010-04-13 15:20:00,35.85,35.9,35.84,35.88,193300.0,30.7188,30.7617,30.7103,30.7445,193300.0
2010-04-13 15:25:00,35.88,35.9,35.86,35.89,70800.0,30.7445,30.7617,30.7274,30.7531,70800.0
2010-04-13 15:30:00,35.89,35.9,35.87,35.9,150800.0,30.7531,30.7617,30.736,30.7617,150800.0
2010-04-13 15:35:00,35.9,35.91,35.88,35.9,331900.0,30.7617,30.7702,30.7445,30.7617,331900.0
2010-04-13 15:40:00,35.91,35.91,35.87,35.87,210700.0,30.7702,30.7702,30.736,30.736,210700.0
2010-04-13 15:45:00,35.88,35.91,35.88,35.9,186100.0,30.7445,30.7702,30.7445,30.7617,186100.0
2010-04-13 15:50:00,35.89,35.9,35.85,35.85,155400.0,30.7531,30.7617,30.7188,30.7188,155400.0
2010-04-13 15:55:00,35.85,35.85,35.82,35.83,398600.0,30.7188,30.7188,30.6931,30.7017,398600.0
2010-04-14 09:30:00,35.89,35.97,35.8,35.88,287200.0,30.7531,30.8217,30.676,30.7445,287200.0
2010-04-14 09:35:00,35.89,35.97,35.87,35.93,92600.0,30.7531,30.8217,30.736,30.7874,92600.0
2010-04-14 09:40:00,35.94,35.97,35.89,35.95,118200.0,30.7959,30.8217,30.7531,30.8045,118200.0
2010-04-14 09:45:00,35.94,36.03,35.94,35.97,196000.0,30.7959,30.8731,30.7959,30.8217,196000.0
2010-04-14 09:50:00,35.96,36.01,35.95,35.99,137900.0,30.8131,30.8559,30.8045,30.8388,137900.0
2010-04-14 09:55:00,36.0,36.0,35.94,35.98,117700.0,30.8474,30.8474,30.7959,30.8302,117700.0
2010-04-14 10:00:00,35.98,36.0,35.93,35.99,207600.0,30.8302,30.8474,30.7874,30.8388,207600.0
2010-04-14 10:05:00,35.99,35.99,35.96,35.99,75200.0,30.8388,30.8388,30.8131,30.8388,75200.0
2010-04-14 10:10:00,35.99,35.99,35.93,35.95,86500.0,30.8388,30.8388,30.7874,30.8045,86500.0
2010-04-14 10:15:00,35.95,35.97,35.9,35.96,92000.0,30.8045,30.8217,30.7617,30.8131,92000.0
2010-04-14 10:20:00,35.96,35.97,35.9,35.93,86700.0,30.8131,30.8217,30.7617,30.7874,86700.0
2010-04-14 10:25:00,35.91,35.93,35.88,35.89,114900.0,30.7702,30.7874,30.7445,30.7531,114900.0
2010-04-14 10:30:00,35.89,35.91,35.81,35.84,96200.0,30.7531,30.7702,30.6846,30.7103,96200.0
2010-04-14 10:35:00,35.84,35.9,35.81,35.83,130100.0,30.7103,30.7617,30.6846,30.7017,130100.0
2010-04-14 10:40:00,35.85,35.86,35.77,35.78,160300.0,30.7188,30.7274,30.6503,30.6588,160300.0
2010-04-14 10:45:00,35.78,35.81,35.77,35.78,94500.0,30.6588,30.6846,30.6503,30.6588,94500.0
2010-04-14 10:50:00,35.79,35.81,35.78,35.79,127400.0,30.6674,30.6846,30.6588,30.6674,127400.0
2010-04-14 10:55:00,35.8,35.83,35.77,35.81,226600.0,30.676,30.7017,30.6503,30.6846,226600.0
2010-04-14 11:00:00,35.81,35.88,35.8,35.85,160500.0,30.6846,30.7445,30.676,30.7188,160500.0
2010-04-14 11:05:00,35.84,35.88,35.83,35.85,104500.0,30.7103,30.7445,30.7017,30.7188,104500.0
2010-04-14 11:10:00,35.84,35.86,35.83,35.84,116600.0,30.7103,30.7274,30.7017,30.7103,116600.0
2010-04-14 11:15:00,35.83,35.86,35.82,35.82,216400.0,30.7017,30.7274,30.6931,30.6931,216400.0
2010-04-14 11:20:00,35.82,35.89,35.81,35.89,294700.0,30.6931,30.7531,30.6846,30.7531,294700.0
2010-04-14 11:25:00,35.88,35.97,35.88,35.96,377600.0,30.7445,30.8217,30.7445,30.8131,377600.0
2010-04-14 11:30:00,35.96,35.98,35.95,35.95,159900.0,30.8131,30.8302,30.8045,30.8045,159900.0
2010-04-14 11:35:00,35.95,36.0,35.94,35.94,251800.0,30.8045,30.8474,30.7959,30.7959,251800.0
2010-04-14 11:40:00,35.95,35.97,35.92,35.92,134500.0,30.8045,30.8217,30.7788,30.7788,134500.0
2010-04-14 11:45:00,35.92,35.94,35.89,35.89,91400.0,30.7788,30.7959,30.7531,30.7531,91400.0
2010-04-14 11:50:00,35.89,35.95,35.88,35.94,118400.0,30.7531,30.8045,30.7445,30.7959,118400.0
2010-04-14 11:55:00,35.94,35.94,35.9,35.92,58900.0,30.7959,30.7959,30.7617,30.7788,58900.0
2010-04-14 12:00:00,35.93,35.95,35.92,35.93,75000.0,30.7874,30.8045,30.7788,30.7874,75000.0
2010-04-14 12:05:00,35.94,35.96,35.92,35.95,88300.0,30.7959,30.8131,30.7788,30.8045,88300.0
2010-04-14 12:10:00,35.95,35.98,35.93,35.96,102700.0,30.8045,30.8302,30.7874,30.8131,102700.0
2010-04-14 12:15:00,35.96,35.97,35.93,35.94,57700.0,30.8131,30.8217,30.7874,30.7959,57700.0
2010-04-14 12:20:00,35.94,35.96,35.92,35.95,113100.0,30.7959,30.8131,30.7788,30.8045,113100.0
2010-04-14 12:25:00,35.94,36.02,35.93,36.02,93800.0,30.7959,30.8645,30.7874,30.8645,93800.0
2010-04-14 12:30:00,36.01,36.05,36.0,36.03,87600.0,30.8559,30.8902,30.8474,30.8731,87600.0
2010-04-14 12:35:00,36.03,36.07,36.03,36.03,49600.0,30.8731,30.9073,30.8731,30.8731,49600.0
2010-04-14 12:40:00,36.03,36.04,36.01,36.03,73900.0,30.8731,30.8816,30.8559,30.8731,73900.0
2010-04-14 12:45:00,36.03,36.05,36.02,36.05,27800.0,30.8731,30.8902,30.8645,30.8902,27800.0
2010-04-14 12:50:00,36.05,36.06,36.01,36.04,47200.0,30.8902,30.8988,30.8559,30.8816,47200.0
2010-04-14 12:55:00,36.04,36.06,36.02,36.06,38700.0,30.8816,30.8988,30.8645,30.8988,38700.0
2010-04-14 13:00:00,36.05,36.06,36.03,36.03,45800.0,30.8902,30.8988,30.8731,30.8731,45800.0
2010-04-14 13:05:00,36.03,36.06,36.02,36.03,37700.0,30.8731,30.8988,30.8645,30.8731,37700.0
2010-04-14 13:10:00,36.03,36.04,36.02,36.03,34700.0,30.8731,30.8816,30.8645,30.8731,34700.0
2010-04-14 13:15:00,36.04,36.06,36.03,36.06,53100.0,30.8816,30.8988,30.8731,30.8988,53100.0
2010-04-14 13:20:00,36.05,36.05,36.0,36.02,99700.0,30.8902,30.8902,30.8474,30.8645,99700.0
2010-04-14 13:25:00,36.01,36.03,36.01,36.01,76500.0,30.8559,30.8731,30.8559,30.8559,76500.0
2010-04-14 13:30:00,36.02,36.03,36.0,36.0,51200.0,30.8645,30.8731,30.8474,30.8474,51200.0
2010-04-14 13:35:00,36.01,36.02,35.98,36.02,56000.0,30.8559,30.8645,30.8302,30.8645,56000.0
2010-04-14 13:40:00,36.01,36.02,35.98,36.02,49500.0,30.8559,30.8645,30.8302,30.8645,49500.0
2010-04-14 13:45:00,36.02,36.03,35.98,36.0,89900.0,30.8645,30.8731,30.8302,30.8474,89900.0
2010-04-14 13:50:00,35.99,36.02,35.97,35.98,67100.0,30.8388,30.8645,30.8217,30.8302,67100.0
2010-04-14 13:55:00,35.99,35.99,35.95,35.95,79000.0,30.8388,30.8388,30.8045,30.8045,79000.0
2010-04-14 14:00:00,35.96,36.01,35.96,35.98,222900.0,30.8131,30.8559,30.8131,30.8302,222900.0
2010-04-14 14:05:00,35.99,36.03,35.98,36.0,70400.0,30.8388,30.8731,30.8302,30.8474,70400.0
2010-04-14 14:10:00,36.01,36.05,35.99,36.04,107900.0,30.8559,30.8902,30.8388,30.8816,107900.0
2010-04-14 14:15:00,36.03,36.07,36.03,36.06,40400.0,30.8731,30.9073,30.8731,30.8988,40400.0
2010-04-14 14:20:00,36.07,36.09,36.06,36.08,67500.0,30.9073,30.9245,30.8988,30.9159,67500.0
2010-04-14 14:25:00,36.09,36.11,36.07,36.11,55800.0,30.9245,30.9416,30.9073,30.9416,55800.0
2010-04-14 14:30:00,36.11,36.14,36.1,36.13,72800.0,30.9416,30.9673,30.933,30.9588,72800.0
2010-04-14 14:35:00,36.13,36.14,36.11,36.12,98800.0,30.9588,30.9673,30.9416,30.9502,98800.0
2010-04-14 14:40:00,36.12,36.13,36.11,36.12,49400.0,30.9502,30.9588,30.9416,30.9502,49400.0
2010-04-14 14:45:00,36.11,36.13,36.11,36.13,54900.0,30.9416,30.9588,30.9416,30.9588,54900.0
2010-04-14 14:50:00,36.12,36.16,36.12,36.16,157300.0,30.9502,30.9845,30.9502,30.9845,157300.0
2010-04-14 14:55:00,36.16,36.18,36.12,36.18,97200.0,30.9845,31.0016,30.9502,31.0016,97200.0
2010-04-14 15:00:00,36.18,36.19,36.15,36.17,97000.0,31.0016,31.0102,30.9759,30.993,97000.0
2010-04-14 15:05:00,36.17,36.19,36.16,36.19,90500.0,30.993,31.0102,30.9845,31.0102,90500.0
2010-04-14 15:10:00,36.18,36.19,36.15,36.15,79600.0,31.0016,31.0102,30.9759,30.9759,79600.0
2010-04-14 15:15:00,36.14,36.15,36.09,36.09,126900.0,30.9673,30.9759,30.9245,30.9245,126900.0
2010-04-14 15:20:00,36.09,36.1,36.08,36.08,101800.0,30.9245,30.933,30.9159,30.9159,101800.0
2010-04-14 15:25:00,36.08,36.09,36.04,36.06,141500.0,30.9159,30.9245,30.8816,30.8988,141500.0
2010-04-14 15:30:00,36.06,36.14,36.05,36.13,137600.0,30.8988,30.9673,30.8902,30.9588,137600.0
2010-04-14 15:35:00,36.13,36.17,36.12,36.17,80900.0,30.9588,30.993,30.9502,30.993,80900.0
2010-04-14 15:40:00,36.17,36.2,36.16,36.19,127700.0,30.993,31.0187,30.9845,31.0102,127700.0
2010-04-14 15:45:00,36.19,36.2,36.17,36.19,120600.0,31.0102,31.0187,30.993,31.0102,120600.0
2010-04-14 15:50:00,36.18,36.21,36.18,36.21,217000.0,31.0016,31.0273,31.0016,31.0273,217000.0
2010-04-14 15:55:00,36.2,36.21,36.2,36.2,230900.0,31.0187,31.0273,31.0187,31.0187,230900.0
2010-04-15 09:30:00,36.08,36.08,35.86,35.94,270900.0,30.9159,30.9159,30.7274,30.7959,270900.0
2010-04-15 09:35:00,35.94,36.0,35.91,35.99,159100.0,30.7959,30.8474,30.7702,30.8388,159100.0
2010-04-15 09:40:00,35.99,36.08,35.99,36.0,54500.0,30.8388,30.9159,30.8388,30.8474,54500.0
2010-04-15 09:45:00,36.0,36.04,36.0,36.04,100400.0,30.8474,30.8816,30.8474,30.8816,100400.0
2010-04-15 09:50:00,36.04,36.04,35.99,36.0,116100.0,30.8816,30.8816,30.8388,30.8474,116100.0
2010-04-15 09:55:00,36.0,36.05,36.0,36.05,132500.0,30.8474,30.8902,30.8474,30.8902,132500.0
2010-04-15 10:00:00,36.05,36.11,36.03,36.11,61000.0,30.8902,30.9416,30.8731,30.9416,61000.0
2010-04-15 10:05:00,36.1,36.16,36.1,36.15,89100.0,30.933,30.9845,30.933,30.9759,89100.0
2010-04-15 10:10:00,36.15,36.21,36.15,36.21,144400.0,30.9759,31.0273,30.9759,31.0273,144400.0
2010-04-15 10:15:00,36.2,36.24,36.17,36.23,85700.0,31.0187,31.053,30.993,31.0444,85700.0
2010-04-15 10:20:00,36.23,36.3,36.21,36.26,147700.0,31.0444,31.1044,31.0273,31.0701,147700.0
2010-04-15 10:25:00,36.25,36.3,36.25,36.28,75100.0,31.0616,31.1044,31.0616,31.0873,75100.0
2010-04-15 10:30:00,36.28,36.32,36.25,36.32,115300.0,31.0873,31.1216,31.0616,31.1216,115300.0
2010-04-15 10:35:00,36.32,36.39,36.31,36.39,164600.0,31.1216,31.1815,31.113,31.1815,164600.0
2010-04-15 10:40:00,36.38,36.44,36.37,36.41,92500.0,31.173,31.2244,31.1644,31.1987,92500.0
2010-04-15 10:45:00,36.4,36.43,36.4,36.42,80100.0,31.1901,31.2158,31.1901,31.2072,80100.0
2010-04-15 10:50:00,36.42,36.43,36.37,36.38,55200.0,31.2072,31.2158,31.1644,31.173,55200.0
2010-04-15 10:55:00,36.39,36.4,36.36,36.37,46700.0,31.1815,31.1901,31.1558,31.1644,46700.0
2010-04-15 11:00:00,36.38,36.42,36.35,36.39,100000.0,31.173,31.2072,31.1473,31.1815,100000.0
2010-04-15 11:05:00,36.39,36.39,36.35,36.35,24200.0,31.1815,31.1815,31.1473,31.1473,24200.0
2010-04-15 11:10:00,36.35,36.37,36.3,36.31,64000.0,31.1473,31.1644,31.1044,31.113,64000.0
2010-04-15 11:15:00,36.3,36.32,36.22,36.26,114100.0,31.1044,31.1216,31.0359,31.0701,114100.0
2010-04-15 11:20:00,36.25,36.28,36.24,36.26,103900.0,31.0616,31.0873,31.053,31.0701,103900.0
2010-04-15 11:25:00,36.25,36.26,36.2,36.22,315100.0,31.0616,31.0701,31.0187,31.0359,315100.0
2010-04-15 11:30:00,36.22,36.3,36.22,36.29,129000.0,31.0359,31.1044,31.0359,31.0959,129000.0
2010-04-15 11:35:00,36.29,36.35,36.29,36.33,112100.0,31.0959,31.1473,31.0959,31.1301,112100.0
2010-04-15 11:40:00,36.33,36.35,36.3,36.32,71000.0,31.1301,31.1473,31.1044,31.1216,71000.0
2010-04-15 11:45:00,36.31,36.33,36.29,36.32,169300.0,31.113,31.1301,31.0959,31.1216,169300.0
2010-04-15 11:50:00,36.33,36.35,36.32,36.34,54900.0,31.1301,31.1473,31.1216,31.1387,54900.0
2010-04-15 11:55:00,36.35,36.35,36.32,36.34,127400.0,31.1473,31.1473,31.1216,31.1387,127400.0
2010-04-15 12:00:00,36.34,36.35,36.33,36.34,73400.0,31.1387,31.1473,31.1301,31.1387,73400.0
2010-04-15 12:05:00,36.35,36.38,36.33,36.38,63600.0,31.1473,31.173,31.1301,31.173,63600.0
2010-04-15 12:10:00,36.38,36.38,36.34,36.38,67300.0,31.173,31.173,31.1387,31.173,67300.0
2010-04-15 12:15:00,36.37,36.4,36.37,36.4,29700.0,31.1644,31.1901,31.1644,31.1901,29700.0
2010-04-15 12:20:00,36.4,36.43,36.38,36.41,84400.0,31.1901,31.2158,31.173,31.1987,84400.0
2010-04-15 12:25:00,36.41,36.41,36.37,36.39,41400.0,31.1987,31.1987,31.1644,31.1815,41400.0
2010-04-15 12:30:00,36.39,36.4,36.37,36.37,51100.0,31.1815,31.1901,31.1644,31.1644,51100.0
2010-04-15 12:35:00,36.38,36.41,36.37,36.4,59600.0,31.173,31.1987,31.1644,31.1901,59600.0
2010-04-15 12:40:00,36.4,36.41,36.33,36.34,116000.0,31.1901,31.1987,31.1301,31.1387,116000.0
2010-04-15 12:45:00,36.34,36.38,36.32,36.38,47300.0,31.1387,31.173,31.1216,31.173,47300.0
2010-04-15 12:50:00,36.38,36.4,36.36,36.39,80700.0,31.173,31.1901,31.1558,31.1815,80700.0
2010-04-15 12:55:00,36.4,36.45,36.39,36.44,78700.0,31.1901,31.233,31.1815,31.2244,78700.0
2010-04-15 13:00:00,36.45,36.47,36.41,36.42,90900.0,31.233,31.2501,31.1987,31.2072,90900.0
2010-04-15 13:05:00,36.42,36.46,36.4,36.45,62300.0,31.2072,31.2415,31.1901,31.233,62300.0
2010-04-15 13:10:00,36.44,36.5,36.44,36.49,515900.0,31.2244,31.2758,31.2244,31.2672,515900.0
2010-04-15 13:15:00,36.49,36.5,36.46,36.48,54500.0,31.2672,31.2758,31.2415,31.2587,54500.0
2010-04-15 13:20:00,36.48,36.49,36.46,36.48,47500.0,31.2587,31.2672,31.2415,31.2587,47500.0
2010-04-15 13:25:00,36.47,36.5,36.42,36.5,213900.0,31.2501,31.2758,31.2072,31.2758,213900.0
2010-04-15 13:30:00,36.5,36.5,36.49,36.49,42000.0,31.2758,31.2758,31.2672,31.2672,42000.0
2010-04-15 13:35:00,36.5,36.5,36.47,36.5,73100.0,31.2758,31.2758,31.2501,31.2758,73100.0
2010-04-15 13:40:00,36.5,36.51,36.47,36.48,153600.0,31.2758,31.2844,31.2501,31.2587,153600.0
2010-04-15 13:45:00,36.48,36.49,36.44,36.46,74300.0,31.2587,31.2672,31.2244,31.2415,74300.0
2010-04-15 13:50:00,36.46,36.46,36.42,36.44,59900.0,31.2415,31.2415,31.2072,31.2244,59900.0
2010-04-15 13:55:00,36.44,36.47,36.42,36.44,88800.0,31.2244,31.2501,31.2072,31.2244,88800.0
2010-04-15 14:00:00,36.44,36.45,36.41,36.44,86900.0,31.2244,31.233,31.1987,31.2244,86900.0
2010-04-15 14:05:00,36.44,36.46,36.39,36.4,78000.0,31.2244,31.2415,31.1815,31.1901,78000.0
2010-04-15 14:10:00,36.4,36.44,36.39,36.44,70900.0,31.1901,31.2244,31.1815,31.2244,70900.0
2010-04-15 14:15:00,36.43,36.44,36.4,36.42,61600.0,31.2158,31.2244,31.1901,31.2072,61600.0
2010-04-15 14:20:00,36.42,36.47,36.41,36.46,71600.0,31.2072,31.2501,31.1987,31.2415,71600.0
2010-04-15 14:25:00,36.46,36.46,36.43,36.44,47600.0,31.2415,31.2415,31.2158,31.2244,47600.0
2010-04-15 14:30:00,36.44,36.47,36.44,36.44,54200.0,31.2244,31.2501,31.2244,31.2244,54200.0
2010-04-15 14:35:00,36.45,36.45,36.41,36.42,55700.0,31.233,31.233,31.1987,31.2072,55700.0
2010-04-15 14:40:00,36.43,36.45,36.4,36.41,79200.0,31.2158,31.233,31.1901,31.1987,79200.0
2010-04-15 14:45:00,36.42,36.44,36.4,36.42,59600.0,31.2072,31.2244,31.1901,31.2072,59600.0
2010-04-15 14:50:00,36.42,36.43,36.39,36.4,90300.0,31.2072,31.2158,31.1815,31.1901,90300.0
2010-04-15 14:55:00,36.41,36.44,36.39,36.44,65400.0,31.1987,31.2244,31.1815,31.2244,65400.0
2010-04-15 15:00:00,36.44,36.45,36.41,36.41,202100.0,31.2244,31.233,31.1987,31.1987,202100.0
2010-04-15 15:05:00,36.42,36.44,36.41,36.44,44500.0,31.2072,31.2244,31.1987,31.2244,44500.0
2010-04-15 15:10:00,36.44,36.47,36.42,36.44,269700.0,31.2244,31.2501,31.2072,31.2244,269700.0
2010-04-15 15:15:00,36.44,36.46,36.42,36.43,219700.0,31.2244,31.2415,31.2072,31.2158,219700.0
2010-04-15 15:20:00,36.43,36.44,36.39,36.4,79500.0,31.2158,31.2244,31.1815,31.1901,79500.0
2010-04-15 15:25:00,36.41,36.44,36.38,36.39,202800.0,31.1987,31.2244,31.173,31.1815,202800.0
2010-04-15 15:30:00,36.4,36.41,36.37,36.37,63000.0,31.1901,31.1987,31.1644,31.1644,63000.0
2010-04-15 15:35:00,36.38,36.39,36.35,36.35,89900.0,31.173,31.1815,31.1473,31.1473,89900.0
2010-04-15 15:40:00,36.35,36.42,36.35,36.4,96600.0,31.1473,31.2072,31.1473,31.1901,96600.0
2010-04-15 15:45:00,36.4,36.46,36.38,36.45,280700.0,31.1901,31.2415,31.173,31.233,280700.0
2010-04-15 15:50:00,36.44,36.44,36.39,36.41,175900.0,31.2244,31.2244,31.1815,31.1987,175900.0
2010-04-15 15:55:00,36.41,36.42,36.39,36.41,323200.0,31.1987,31.2072,31.1815,31.1987,323200.0
2010-04-16 09:30:00,36.22,36.38,36.21,36.35,1351900.0,31.0359,31.173,31.0273,31.1473,1351900.0
2010-04-16 09:35:00,36.36,36.45,36.36,36.44,68300.0,31.1558,31.233,31.1558,31.2244,68300.0
2010-04-16 09:40:00,36.45,36.49,36.41,36.41,75000.0,31.233,31.2672,31.1987,31.1987,75000.0
2010-04-16 09:45:00,36.42,36.44,36.37,36.39,144600.0,31.2072,31.2244,31.1644,31.1815,144600.0
2010-04-16 09:50:00,36.38,36.42,36.26,36.26,86500.0,31.173,31.2072,31.0701,31.0701,86500.0
2010-04-16 09:55:00,36.29,36.38,36.26,36.34,218600.0,31.0959,31.173,31.0701,31.1387,218600.0
2010-04-16 10:00:00,36.35,36.42,36.32,36.41,107400.0,31.1473,31.2072,31.1216,31.1987,107400.0
2010-04-16 10:05:00,36.42,36.45,36.39,36.43,60600.0,31.2072,31.233,31.1815,31.2158,60600.0
2010-04-16 10:10:00,36.44,36.45,36.39,36.43,75100.0,31.2244,31.233,31.1815,31.2158,75100.0
2010-04-16 10:15:00,36.42,36.51,36.41,36.49,284900.0,31.2072,31.2844,31.1987,31.2672,284900.0
2010-04-16 10:20:00,36.5,36.51,36.44,36.45,415900.0,31.2758,31.2844,31.2244,31.233,415900.0
2010-04-16 10:25:00,36.46,36.47,36.4,36.4,165600.0,31.2415,31.2501,31.1901,31.1901,165600.0
2010-04-16 10:30:00,36.41,36.44,36.4,36.43,173100.0,31.1987,31.2244,31.1901,31.2158,173100.0
2010-04-16 10:35:00,36.43,36.45,36.3,36.33,343100.0,31.2158,31.233,31.1044,31.1301,343100.0
2010-04-16 10:40:00,36.33,36.42,36.32,36.38,173700.0,31.1301,31.2072,31.1216,31.173,173700.0
2010-04-16 10:45:00,36.38,36.42,36.32,36.32,81800.0,31.173,31.2072,31.1216,31.1216,81800.0
2010-04-16 10:50:00,36.32,36.33,36.13,36.18,188200.0,31.1216,31.1301,30.9588,31.0016,188200.0
2010-04-16 10:55:00,36.18,36.27,36.17,36.22,88600.0,31.0016,31.0787,30.993,31.0359,88600.0
2010-04-16 11:00:00,36.22,36.24,36.19,36.22,85600.0,31.0359,31.053,31.0102,31.0359,85600.0
2010-04-16 11:05:00,36.21,36.25,36.18,36.19,69300.0,31.0273,31.0616,31.0016,31.0102,69300.0
2010-04-16 11:10:00,36.18,36.2,36.09,36.09,110900.0,31.0016,31.0187,30.9245,30.9245,110900.0
2010-04-16 11:15:00,36.09,36.1,35.9,35.92,251800.0,30.9245,30.933,30.7617,30.7788,251800.0
2010-04-16 11:20:00,35.91,36.0,35.9,35.98,176700.0,30.7702,30.8474,30.7617,30.8302,176700.0
2010-04-16 11:25:00,35.98,36.0,35.89,35.9,184500.0,30.8302,30.8474,30.7531,30.7617,184500.0
2010-04-16 11:30:00,35.9,35.9,35.85,35.86,144900.0,30.7617,30.7617,30.7188,30.7274,144900.0
2010-04-16 11:35:00,35.85,35.93,35.85,35.88,116000.0,30.7188,30.7874,30.7188,30.7445,116000.0
2010-04-16 11:40:00,35.89,35.95,35.88,35.95,46400.0,30.7531,30.8045,30.7445,30.8045,46400.0
2010-04-16 11:45:00,35.94,35.94,35.86,35.87,93400.0,30.7959,30.7959,30.7274,30.736,93400.0
2010-04-16 11:50:00,35.87,35.92,35.81,35.92,177300.0,30.736,30.7788,30.6846,30.7788,177300.0
2010-04-16 11:55:00,35.93,35.93,35.83,35.88,229300.0,30.7874,30.7874,30.7017,30.7445,229300.0
2010-04-16 12:00:00,35.88,35.88,35.76,35.82,105600.0,30.7445,30.7445,30.6417,30.6931,105600.0
2010-04-16 12:05:00,35.83,35.87,35.8,35.87,99600.0,30.7017,30.736,30.676,30.736,99600.0
2010-04-16 12:10:00,35.87,35.9,35.82,35.85,70100.0,30.736,30.7617,30.6931,30.7188,70100.0
2010-04-16 12:15:00,35.85,35.86,35.82,35.83,41600.0,30.7188,30.7274,30.6931,30.7017,41600.0
2010-04-16 12:20:00,35.83,35.87,35.83,35.83,64200.0,30.7017,30.736,30.7017,30.7017,64200.0
2010-04-16 12:25:00,35.85,35.86,35.8,35.81,69800.0,30.7188,30.7274,30.676,30.6846,69800.0
2010-04-16 12:30:00,35.82,35.82,35.75,35.77,77900.0,30.6931,30.6931,30.6331,30.6503,77900.0
2010-04-16 12:35:00,35.77,35.78,35.68,35.7,163000.0,30.6503,30.6588,30.5732,30.5903,163000.0
2010-04-16 12:40:00,35.7,35.76,35.7,35.76,77100.0,30.5903,30.6417,30.5903,30.6417,77100.0
2010-04-16 12:45:00,35.76,35.79,35.73,35.75,84900.0,30.6417,30.6674,30.616,30.6331,84900.0
2010-04-16 12:50:00,35.75,35.8,35.73,35.77,40100.0,30.6331,30.676,30.616,30.6503,40100.0
2010-04-16 12:55:00,35.77,35.84,35.74,35.8,95000.0,30.6503,30.7103,30.6246,30.676,95000.0
2010-04-16 13:00:00,35.8,35.85,35.78,35.79,103700.0,30.676,30.7188,30.6588,30.6674,103700.0
2010-04-16 13:05:00,35.79,35.84,35.78,35.8,80200.0,30.6674,30.7103,30.6588,30.676,80200.0
2010-04-16 13:10:00,35.8,35.82,35.78,35.8,89200.0,30.676,30.6931,30.6588,30.676,89200.0
2010-04-16 13:15:00,35.8,35.81,35.74,35.79,165900.0,30.676,30.6846,30.6246,30.6674,165900.0
2010-04-16 13:20:00,35.79,35.8,35.76,35.78,60300.0,30.6674,30.676,30.6417,30.6588,60300.0
2010-04-16 13:25:00,35.77,35.8,35.76,35.78,62100.0,30.6503,30.676,30.6417,30.6588,62100.0
2010-04-16 13:30:00,35.78,35.82,35.77,35.78,85000.0,30.6588,30.6931,30.6503,30.6588,85000.0
2010-04-16 13:35:00,35.79,35.82,35.76,35.8,57200.0,30.6674,30.6931,30.6417,30.676,57200.0
2010-04-16 13:40:00,35.81,35.85,35.81,35.84,89300.0,30.6846,30.7188,30.6846,30.7103,89300.0
2010-04-16 13:45:00,35.84,35.85,35.77,35.79,69700.0,30.7103,30.7188,30.6503,30.6674,69700.0
2010-04-16 13:50:00,35.79,35.8,35.75,35.77,88100.0,30.6674,30.676,30.6331,30.6503,88100.0
2010-04-16 13:55:00,35.77,35.81,35.77,35.81,53600.0,30.6503,30.6846,30.6503,30.6846,53600.0
2010-04-16 14:00:00,35.82,35.86,35.79,35.83,63500.0,30.6931,30.7274,30.6674,30.7017,63500.0
2010-04-16 14:05:00,35.83,35.93,35.83,35.91,136000.0,30.7017,30.7874,30.7017,30.7702,136000.0
2010-04-16 14:10:00,35.91,35.95,35.9,35.94,77500.0,30.7702,30.8045,30.7617,30.7959,77500.0
2010-04-16 14:15:00,35.94,35.99,35.94,35.94,123200.0,30.7959,30.8388,30.7959,30.7959,123200.0
2010-04-16 14:20:00,35.95,36.01,35.94,35.99,151300.0,30.8045,30.8559,30.7959,30.8388,151300.0
2010-04-16 14:25:00,35.99,36.01,35.97,35.99,87700.0,30.8388,30.8559,30.8217,30.8388,87700.0
2010-04-16 14:30:00,35.99,36.04,35.97,36.03,66200.0,30.8388,30.8816,30.8217,30.8731,66200.0
2010-04-16 14:35:00,36.02,36.03,35.94,35.95,65800.0,30.8645,30.8731,30.7959,30.8045,65800.0
2010-04-16 14:40:00,35.95,36.01,35.95,35.98,55400.0,30.8045,30.8559,30.8045,30.8302,55400.0
2010-04-16 14:45:00,35.97,36.01,35.95,35.97,60100.0,30.8217,30.8559,30.8045,30.8217,60100.0
2010-04-16 14:50:00,35.97,35.99,35.94,35.98,42500.0,30.8217,30.8388,30.7959,30.8302,42500.0
2010-04-16 14:55:00,35.98,35.98,35.89,35.91,58900.0,30.8302,30.8302,30.7531,30.7702,58900.0
2010-04-16 15:00:00,35.91,35.94,35.86,35.88,102500.0,30.7702,30.7959,30.7274,30.7445,102500.0
2010-04-16 15:05:00,35.89,35.91,35.86,35.89,132600.0,30.7531,30.7702,30.7274,30.7531,132600.0
2010-04-16 15:10:00,35.89,35.94,35.88,35.91,160000.0,30.7531,30.7959,30.7445,30.7702,160000.0
2010-04-16 15:15:00,35.91,35.93,35.87,35.88,97000.0,30.7702,30.7874,30.736,30.7445,97000.0
2010-04-16 15:20:00,35.89,35.9,35.86,35.89,58100.0,30.7531,30.7617,30.7274,30.7531,58100.0
2010-04-16 15:25:00,35.88,35.9,35.86,35.89,59800.0,30.7445,30.7617,30.7274,30.7531,59800.0
2010-04-16 15:30:00,35.89,35.9,35.85,35.87,156800.0,30.7531,30.7617,30.7188,30.736,156800.0
2010-04-16 15:35:00,35.87,35.9,35.85,35.9,161900.0,30.736,30.7617,30.7188,30.7617,161900.0
2010-04-16 15:40:00,35.9,35.9,35.86,35.9,145600.0,30.7617,30.7617,30.7274,30.7617,145600.0
2010-04-16 15:45:00,35.9,35.95,35.86,35.88,384500.0,30.7617,30.8045,30.7274,30.7445,384500.0
2010-04-16 15:50:00,35.88,35.89,35.84,35.85,227800.0,30.7445,30.7531,30.7103,30.7188,227800.0
2010-04-16 15:55:00,35.85,35.88,35.82,35.85,548700.0,30.7188,30.7445,30.6931,30.7188,548700.0
2010-04-19 09:30:00,35.8,36.0,35.8,35.99,263800.0,30.676,30.8474,30.676,30.8388,263800.0
2010-04-19 09:35:00,36.0,36.05,35.9,35.9,142500.0,30.8474,30.8902,30.7617,30.7617,142500.0
2010-04-19 09:40:00,35.91,35.91,35.78,35.79,113600.0,30.7702,30.7702,30.6588,30.6674,113600.0
2010-04-19 09:45:00,35.8,35.87,35.76,35.86,72100.0,30.676,30.736,30.6417,30.7274,72100.0
2010-04-19 09:50:00,35.86,35.96,35.83,35.95,112900.0,30.7274,30.8131,30.7017,30.8045,112900.0
2010-04-19 09:55:00,35.95,36.02,35.89,35.9,105000.0,30.8045,30.8645,30.7531,30.7617,105000.0
2010-04-19 10:00:00,35.91,35.99,35.91,35.92,102100.0,30.7702,30.8388,30.7702,30.7788,102100.0
2010-04-19 10:05:00,35.92,35.94,35.87,35.91,75600.0,30.7788,30.7959,30.736,30.7702,75600.0
2010-04-19 10:10:00,35.91,35.94,35.87,35.92,43600.0,30.7702,30.7959,30.736,30.7788,43600.0
2010-04-19 10:15:00,35.91,35.96,35.9,35.92,85500.0,30.7702,30.8131,30.7617,30.7788,85500.0
2010-04-19 10:20:00,35.92,35.94,35.83,35.84,111000.0,30.7788,30.7959,30.7017,30.7103,111000.0
2010-04-19 10:25:00,35.84,35.84,35.74,35.74,112500.0,30.7103,30.7103,30.6246,30.6246,112500.0
2010-04-19 10:30:00,35.74,35.75,35.69,35.71,111700.0,30.6246,30.6331,30.5817,30.5989,111700.0
2010-04-19 10:35:00,35.72,35.77,35.71,35.77,118000.0,30.6074,30.6503,30.5989,30.6503,118000.0
2010-04-19 10:40:00,35.78,35.78,35.72,35.76,96400.0,30.6588,30.6588,30.6074,30.6417,96400.0
2010-04-19 10:45:00,35.76,35.8,35.74,35.77,68700.0,30.6417,30.676,30.6246,30.6503,68700.0
2010-04-19 10:50:00,35.78,35.79,35.73,35.75,91800.0,30.6588,30.6674,30.616,30.6331,91800.0
2010-04-19 10:55:00,35.75,35.78,35.72,35.77,82500.0,30.6331,30.6588,30.6074,30.6503,82500.0
2010-04-19 11:00:00,35.76,35.8,35.74,35.75,66000.0,30.6417,30.676,30.6246,30.6331,66000.0
2010-04-19 11:05:00,35.76,35.82,35.75,35.77,44100.0,30.6417,30.6931,30.6331,30.6503,44100.0
2010-04-19 11:10:00,35.78,35.8,35.73,35.74,50600.0,30.6588,30.676,30.616,30.6246,50600.0
2010-04-19 11:15:00,35.74,35.75,35.68,35.69,114300.0,30.6246,30.6331,30.5732,30.5817,114300.0
2010-04-19 11:20:00,35.68,35.73,35.65,35.71,116000.0,30.5732,30.616,30.5475,30.5989,116000.0
2010-04-19 11:25:00,35.72,35.72,35.67,35.69,60000.0,30.6074,30.6074,30.5646,30.5817,60000.0
2010-04-19 11:30:00,35.69,35.72,35.68,35.7,70200.0,30.5817,30.6074,30.5732,30.5903,70200.0
2010-04-19 11:35:00,35.7,35.73,35.68,35.69,79000.0,30.5903,30.616,30.5732,30.5817,79000.0
2010-04-19 11:40:00,35.7,35.73,35.67,35.67,121700.0,30.5903,30.616,30.5646,30.5646,121700.0
2010-04-19 11:45:00,35.67,35.72,35.67,35.72,56300.0,30.5646,30.6074,30.5646,30.6074,56300.0
2010-04-19 11:50:00,35.72,35.72,35.64,35.66,67100.0,30.6074,30.6074,30.5389,30.556,67100.0
2010-04-19 11:55:00,35.66,35.66,35.61,35.65,95300.0,30.556,30.556,30.5132,30.5475,95300.0
2010-04-19 12:00:00,35.64,35.67,35.59,35.61,110900.0,30.5389,30.5646,30.496,30.5132,110900.0
2010-04-19 12:05:00,35.6,35.65,35.59,35.6,105900.0,30.5046,30.5475,30.496,30.5046,105900.0
2010-04-19 12:10:00,35.6,35.63,35.59,35.6,113200.0,30.5046,30.5303,30.496,30.5046,113200.0
2010-04-19 12:15:00,35.6,35.64,35.58,35.64,74500.0,30.5046,30.5389,30.4875,30.5389,74500.0
2010-04-19 12:20:00,35.65,35.69,35.63,35.69,53000.0,30.5475,30.5817,30.5303,30.5817,53000.0
2010-04-19 12:25:00,35.68,35.71,35.65,35.67,58900.0,30.5732,30.5989,30.5475,30.5646,58900.0
2010-04-19 12:30:00,35.67,35.69,35.63,35.68,47700.0,30.5646,30.5817,30.5303,30.5732,47700.0
2010-04-19 12:35:00,35.67,35.72,35.65,35.71,51800.0,30.5646,30.6074,30.5475,30.5989,51800.0
2010-04-19 12:40:00,35.7,35.71,35.68,35.7,53100.0,30.5903,30.5989,30.5732,30.5903,53100.0
2010-04-19 12:45:00,35.69,35.71,35.68,35.69,81100.0,30.5817,30.5989,30.5732,30.5817,81100.0
2010-04-19 12:50:00,35.7,35.71,35.67,35.68,56800.0,30.5903,30.5989,30.5646,30.5732,56800.0
2010-04-19 12:55:00,35.68,35.69,35.67,35.68,22400.0,30.5732,30.5817,30.5646,30.5732,22400.0
2010-04-19 13:00:00,35.68,35.69,35.65,35.68,70300.0,30.5732,30.5817,30.5475,30.5732,70300.0
2010-04-19 13:05:00,35.68,35.7,35.66,35.7,122300.0,30.5732,30.5903,30.556,30.5903,122300.0
2010-04-19 13:10:00,35.69,35.76,35.69,35.75,63100.0,30.5817,30.6417,30.5817,30.6331,63100.0
2010-04-19 13:15:00,35.74,35.74,35.71,35.73,53300.0,30.6246,30.6246,30.5989,30.616,53300.0
2010-04-19 13:20:00,35.72,35.82,35.72,35.82,79800.0,30.6074,30.6931,30.6074,30.6931,79800.0
2010-04-19 13:25:00,35.82,35.86,35.81,35.86,102200.0,30.6931,30.7274,30.6846,30.7274,102200.0
2010-04-19 13:30:00,35.86,35.87,35.8,35.81,85500.0,30.7274,30.736,30.676,30.6846,85500.0
2010-04-19 13:35:00,35.8,35.81,35.77,35.79,52700.0,30.676,30.6846,30.6503,30.6674,52700.0
2010-04-19 13:40:00,35.78,35.86,35.78,35.85,99100.0,30.6588,30.7274,30.6588,30.7188,99100.0
2010-04-19 13:45:00,35.85,35.86,35.82,35.82,59400.0,30.7188,30.7274,30.6931,30.6931,59400.0
2010-04-19 13:50:00,35.83,35.84,35.76,35.78,64100.0,30.7017,30.7103,30.6417,30.6588,64100.0
2010-04-19 13:55:00,35.78,35.8,35.74,35.74,119300.0,30.6588,30.676,30.6246,30.6246,119300.0
2010-04-19 14:00:00,35.74,35.79,35.73,35.79,55200.0,30.6246,30.6674,30.616,30.6674,55200.0
2010-04-19 14:05:00,35.79,35.85,35.78,35.81,78500.0,30.6674,30.7188,30.6588,30.6846,78500.0
2010-04-19 14:10:00,35.81,35.88,35.8,35.83,79000.0,30.6846,30.7445,30.676,30.7017,79000.0
2010-04-19 14:15:00,35.83,35.9,35.83,35.89,93800.0,30.7017,30.7617,30.7017,30.7531,93800.0
2010-04-19 14:20:00,35.89,35.92,35.89,35.91,103700.0,30.7531,30.7788,30.7531,30.7702,103700.0
2010-04-19 14:25:00,35.92,36.01,35.91,36.0,470300.0,30.7788,30.8559,30.7702,30.8474,470300.0
2010-04-19 14:30:00,36.0,36.05,36.0,36.04,140100.0,30.8474,30.8902,30.8474,30.8816,140100.0
2010-04-19 14:35:00,36.04,36.06,36.02,36.06,96400.0,30.8816,30.8988,30.8645,30.8988,96400.0
2010-04-19 14:40:00,36.06,36.08,36.03,36.07,61600.0,30.8988,30.9159,30.8731,30.9073,61600.0
2010-04-19 14:45:00,36.06,36.08,36.01,36.03,110400.0,30.8988,30.9159,30.8559,30.8731,110400.0
2010-04-19 14:50:00,36.03,36.06,35.99,36.04,147900.0,30.8731,30.8988,30.8388,30.8816,147900.0
2010-04-19 14:55:00,36.03,36.1,36.01,36.1,213100.0,30.8731,30.933,30.8559,30.933,213100.0
2010-04-19 15:00:00,36.1,36.16,36.06,36.08,306900.0,30.933,30.9845,30.8988,30.9159,306900.0
2010-04-19 15:05:00,36.09,36.11,36.06,36.1,126300.0,30.9245,30.9416,30.8988,30.933,126300.0
2010-04-19 15:10:00,36.1,36.13,36.08,36.09,270600.0,30.933,30.9588,30.9159,30.9245,270600.0
2010-04-19 15:15:00,36.1,36.12,36.05,36.05,217400.0,30.933,30.9502,30.8902,30.8902,217400.0
2010-04-19 15:20:00,36.06,36.07,36.03,36.03,166900.0,30.8988,30.9073,30.8731,30.8731,166900.0
2010-04-19 15:25:00,36.03,36.06,36.02,36.04,296800.0,30.8731,30.8988,30.8645,30.8816,296800.0
2010-04-19 15:30:00,36.04,36.07,36.04,36.04,239100.0,30.8816,30.9073,30.8816,30.8816,239100.0
2010-04-19 15:35:00,36.05,36.06,36.02,36.03,161400.0,30.8902,30.8988,30.8645,30.8731,161400.0
2010-04-19 15:40:00,36.04,36.04,36.0,36.02,76100.0,30.8816,30.8816,30.8474,30.8645,76100.0
2010-04-19 15:45:00,36.01,36.12,36.01,36.1,497800.0,30.8559,30.9502,30.8559,30.933,497800.0
2010-04-19 15:50:00,36.11,36.14,36.09,36.14,236900.0,30.9416,30.9673,30.9245,30.9673,236900.0
2010-04-19 15:55:00,36.13,36.17,36.12,36.17,482200.0,30.9588,30.993,30.9502,30.993,482200.0
2010-04-20 09:30:00,36.4,36.45,36.28,36.36,274100.0,31.1901,31.233,31.0873,31.1558,274100.0
2010-04-20 09:35:00,36.35,36.45,36.31,36.42,180200.0,31.1473,31.233,31.113,31.2072,180200.0
2010-04-20 09:40:00,36.42,36.45,36.4,36.43,126600.0,31.2072,31.233,31.1901,31.2158,126600.0
2010-04-20 09:45:00,36.43,36.45,36.4,36.43,139900.0,31.2158,31.233,31.1901,31.2158,139900.0
2010-04-20 09:50:00,36.43,36.5,36.41,36.49,450800.0,31.2158,31.2758,31.1987,31.2672,450800.0
2010-04-20 09:55:00,36.5,36.52,36.43,36.44,372400.0,31.2758,31.2929,31.2158,31.2244,372400.0
2010-04-20 10:00:00,36.43,36.46,36.42,36.44,105300.0,31.2158,31.2415,31.2072,31.2244,105300.0
2010-04-20 10:05:00,36.44,36.45,36.4,36.44,121700.0,31.2244,31.233,31.1901,31.2244,121700.0
2010-04-20 10:10:00,36.44,36.47,36.4,36.41,131800.0,31.2244,31.2501,31.1901,31.1987,131800.0
2010-04-20 10:15:00,36.4,36.41,36.38,36.39,129400.0,31.1901,31.1987,31.173,31.1815,129400.0
2010-04-20 10:20:00,36.38,36.39,36.34,36.38,112400.0,31.173,31.1815,31.1387,31.173,112400.0
2010-04-20 10:25:00,36.38,36.41,36.35,36.41,113300.0,31.173,31.1987,31.1473,31.1987,113300.0
2010-04-20 10:30:00,36.41,36.46,36.4,36.45,225200.0,31.1987,31.2415,31.1901,31.233,225200.0
2010-04-20 10:35:00,36.44,36.46,36.43,36.46,160100.0,31.2244,31.2415,31.2158,31.2415,160100.0
2010-04-20 10:40:00,36.46,36.5,36.45,36.47,451500.0,31.2415,31.2758,31.233,31.2501,451500.0
2010-04-20 10:45:00,36.46,36.47,36.44,36.45,105400.0,31.2415,31.2501,31.2244,31.233,105400.0
2010-04-20 10:50:00,36.45,36.46,36.42,36.45,71700.0,31.233,31.2415,31.2072,31.233,71700.0
2010-04-20 10:55:00,36.45,36.47,36.45,36.46,127300.0,31.233,31.2501,31.233,31.2415,127300.0
2010-04-20 11:00:00,36.45,36.48,36.45,36.48,318700.0,31.233,31.2587,31.233,31.2587,318700.0
2010-04-20 11:05:00,36.49,36.5,36.47,36.5,70400.0,31.2672,31.2758,31.2501,31.2758,70400.0
2010-04-20 11:10:00,36.49,36.53,36.47,36.5,523100.0,31.2672,31.3015,31.2501,31.2758,523100.0
2010-04-20 11:15:00,36.51,36.53,36.44,36.46,108800.0,31.2844,31.3015,31.2244,31.2415,108800.0
2010-04-20 11:20:00,36.46,36.46,36.42,36.42,137100.0,31.2415,31.2415,31.2072,31.2072,137100.0
2010-04-20 11:25:00,36.42,36.46,36.4,36.46,121400.0,31.2072,31.2415,31.1901,31.2415,121400.0
2010-04-20 11:30:00,36.46,36.46,36.41,36.42,42100.0,31.2415,31.2415,31.1987,31.2072,42100.0
2010-04-20 11:35:00,36.43,36.43,36.4,36.41,119500.0,31.2158,31.2158,31.1901,31.1987,119500.0
2010-04-20 11:40:00,36.41,36.42,36.36,36.37,100800.0,31.1987,31.2072,31.1558,31.1644,100800.0
2010-04-20 11:45:00,36.37,36.41,36.36,36.41,93100.0,31.1644,31.1987,31.1558,31.1987,93100.0
2010-04-20 11:50:00,36.41,36.48,36.4,36.48,103600.0,31.1987,31.2587,31.1901,31.2587,103600.0
2010-04-20 11:55:00,36.48,36.5,36.45,36.46,157300.0,31.2587,31.2758,31.233,31.2415,157300.0
2010-04-20 12:00:00,36.46,36.47,36.45,36.46,47500.0,31.2415,31.2501,31.233,31.2415,47500.0
2010-04-20 12:05:00,36.46,36.49,36.46,36.48,126500.0,31.2415,31.2672,31.2415,31.2587,126500.0
2010-04-20 12:10:00,36.48,36.5,36.44,36.45,349300.0,31.2587,31.2758,31.2244,31.233,349300.0
2010-04-20 12:15:00,36.45,36.47,36.44,36.46,78200.0,31.233,31.2501,31.2244,31.2415,78200.0
2010-04-20 12:20:00,36.46,36.47,36.46,36.47,29800.0,31.2415,31.2501,31.2415,31.2501,29800.0
2010-04-20 12:25:00,36.47,36.5,36.45,36.47,208300.0,31.2501,31.2758,31.233,31.2501,208300.0
2010-04-20 12:30:00,36.47,36.49,36.47,36.48,32600.0,31.2501,31.2672,31.2501,31.2587,32600.0
2010-04-20 12:35:00,36.49,36.55,36.49,36.52,3614500.0,31.2672,31.3186,31.2672,31.2929,3614500.0
2010-04-20 12:40:00,36.52,36.53,36.49,36.5,139100.0,31.2929,31.3015,31.2672,31.2758,139100.0
2010-04-20 12:45:00,36.51,36.52,36.49,36.51,671300.0,31.2844,31.2929,31.2672,31.2844,671300.0
2010-04-20 12:50:00,36.52,36.55,36.51,36.53,151200.0,31.2929,31.3186,31.2844,31.3015,151200.0
2010-04-20 12:55:00,36.53,36.55,36.51,36.52,101400.0,31.3015,31.3186,31.2844,31.2929,101400.0
2010-04-20 13:00:00,36.52,36.58,36.51,36.58,79700.0,31.2929,31.3443,31.2844,31.3443,79700.0
2010-04-20 13:05:00,36.58,36.6,36.56,36.58,153200.0,31.3443,31.3615,31.3272,31.3443,153200.0
2010-04-20 13:10:00,36.58,36.58,36.56,36.56,46200.0,31.3443,31.3443,31.3272,31.3272,46200.0
2010-04-20 13:15:00,36.57,36.57,36.53,36.53,61200.0,31.3358,31.3358,31.3015,31.3015,61200.0
2010-04-20 13:20:00,36.53,36.57,36.53,36.57,43600.0,31.3015,31.3358,31.3015,31.3358,43600.0
2010-04-20 13:25:00,36.57,36.57,36.54,36.55,52600.0,31.3358,31.3358,31.3101,31.3186,52600.0
2010-04-20 13:30:00,36.56,36.56,36.53,36.53,79900.0,31.3272,31.3272,31.3015,31.3015,79900.0
2010-04-20 13:35:00,36.53,36.54,36.51,36.52,48000.0,31.3015,31.3101,31.2844,31.2929,48000.0
2010-04-20 13:40:00,36.51,36.52,36.5,36.51,40300.0,31.2844,31.2929,31.2758,31.2844,40300.0
2010-04-20 13:45:00,36.52,36.52,36.49,36.49,84200.0,31.2929,31.2929,31.2672,31.2672,84200.0
2010-04-20 13:50:00,36.5,36.57,36.49,36.57,227100.0,31.2758,31.3358,31.2672,31.3358,227100.0
2010-04-20 13:55:00,36.58,36.58,36.54,36.56,185900.0,31.3443,31.3443,31.3101,31.3272,185900.0
2010-04-20 14:00:00,36.56,36.6,36.56,36.6,111900.0,31.3272,31.3615,31.3272,31.3615,111900.0
2010-04-20 14:05:00,36.59,36.6,36.55,36.57,98200.0,31.3529,31.3615,31.3186,31.3358,98200.0
2010-04-20 14:10:00,36.57,36.59,36.55,36.57,74000.0,31.3358,31.3529,31.3186,31.3358,74000.0
2010-04-20 14:15:00,36.57,36.6,36.57,36.6,59700.0,31.3358,31.3615,31.3358,31.3615,59700.0
2010-04-20 14:20:00,36.59,36.64,36.59,36.63,108000.0,31.3529,31.3958,31.3529,31.3872,108000.0
2010-04-20 14:25:00,36.62,36.63,36.6,36.61,76700.0,31.3786,31.3872,31.3615,31.3701,76700.0
2010-04-20 14:30:00,36.61,36.62,36.58,36.59,56300.0,31.3701,31.3786,31.3443,31.3529,56300.0
2010-04-20 14:35:00,36.58,36.6,36.57,36.59,70300.0,31.3443,31.3615,31.3358,31.3529,70300.0
2010-04-20 14:40:00,36.6,36.61,36.58,36.58,54300.0,31.3615,31.3701,31.3443,31.3443,54300.0
2010-04-20 14:45:00,36.58,36.61,36.57,36.61,74300.0,31.3443,31.3701,31.3358,31.3701,74300.0
2010-04-20 14:50:00,36.6,36.61,36.58,36.59,65300.0,31.3615,31.3701,31.3443,31.3529,65300.0
2010-04-20 14:55:00,36.6,36.6,36.58,36.59,48200.0,31.3615,31.3615,31.3443,31.3529,48200.0
2010-04-20 15:00:00,36.58,36.6,36.57,36.6,92200.0,31.3443,31.3615,31.3358,31.3615,92200.0
2010-04-20 15:05:00,36.6,36.6,36.54,36.56,96300.0,31.3615,31.3615,31.3101,31.3272,96300.0
2010-04-20 15:10:00,36.57,36.57,36.51,36.52,83800.0,31.3358,31.3358,31.2844,31.2929,83800.0
2010-04-20 15:15:00,36.52,36.53,36.5,36.51,47500.0,31.2929,31.3015,31.2758,31.2844,47500.0
2010-04-20 15:20:00,36.5,36.51,36.49,36.5,80300.0,31.2758,31.2844,31.2672,31.2758,80300.0
2010-04-20 15:25:00,36.5,36.56,36.5,36.56,104100.0,31.2758,31.3272,31.2758,31.3272,104100.0
2010-04-20 15:30:00,36.56,36.64,36.55,36.64,188300.0,31.3272,31.3958,31.3186,31.3958,188300.0
2010-04-20 15:35:00,36.63,36.65,36.62,36.65,212200.0,31.3872,31.4043,31.3786,31.4043,212200.0
2010-04-20 15:40:00,36.65,36.65,36.63,36.63,181800.0,31.4043,31.4043,31.3872,31.3872,181800.0
2010-04-20 15:45:00,36.63,36.63,36.58,36.6,307100.0,31.3872,31.3872,31.3443,31.3615,307100.0
2010-04-20 15:50:00,36.6,36.61,36.55,36.56,332400.0,31.3615,31.3701,31.3186,31.3272,332400.0
2010-04-20 15:55:00,36.56,36.56,36.52,36.54,518200.0,31.3272,31.3272,31.2929,31.3101,518200.0
2010-04-21 09:30:00,36.39,36.5,36.38,36.5,314900.0,31.1815,31.2758,31.173,31.2758,314900.0
2010-04-21 09:35:00,36.5,36.7,36.48,36.61,219300.0,31.2758,31.4472,31.2587,31.3701,219300.0
2010-04-21 09:40:00,36.62,36.68,36.53,36.56,83200.0,31.3786,31.43,31.3015,31.3272,83200.0
2010-04-21 09:45:00,36.57,36.62,36.55,36.6,244000.0,31.3358,31.3786,31.3186,31.3615,244000.0
2010-04-21 09:50:00,36.6,36.67,36.58,36.67,165900.0,31.3615,31.4215,31.3443,31.4215,165900.0
2010-04-21 09:55:00,36.67,36.75,36.67,36.75,193500.0,31.4215,31.49,31.4215,31.49,193500.0
2010-04-21 10:00:00,36.75,36.75,36.66,36.71,275000.0,31.49,31.49,31.4129,31.4557,275000.0
2010-04-21 10:05:00,36.7,36.75,36.62,36.66,211300.0,31.4472,31.49,31.3786,31.4129,211300.0
2010-04-21 10:10:00,36.65,36.7,36.64,36.67,237000.0,31.4043,31.4472,31.3958,31.4215,237000.0
2010-04-21 10:15:00,36.67,36.7,36.63,36.65,153000.0,31.4215,31.4472,31.3872,31.4043,153000.0
2010-04-21 10:20:00,36.65,36.66,36.6,36.64,125500.0,31.4043,31.4129,31.3615,31.3958,125500.0
2010-04-21 10:25:00,36.64,36.65,36.53,36.56,157700.0,31.3958,31.4043,31.3015,31.3272,157700.0
2010-04-21 10:30:00,36.56,36.6,36.49,36.55,117700.0,31.3272,31.3615,31.2672,31.3186,117700.0
2010-04-21 10:35:00,36.55,36.63,36.53,36.59,126400.0,31.3186,31.3872,31.3015,31.3529,126400.0
2010-04-21 10:40:00,36.59,36.7,36.59,36.64,107100.0,31.3529,31.4472,31.3529,31.3958,107100.0
2010-04-21 10:45:00,36.65,36.69,36.63,36.64,84200.0,31.4043,31.4386,31.3872,31.3958,84200.0
2010-04-21 10:50:00,36.64,36.71,36.63,36.69,121200.0,31.3958,31.4557,31.3872,31.4386,121200.0
2010-04-21 10:55:00,36.69,36.71,36.58,36.6,151600.0,31.4386,31.4557,31.3443,31.3615,151600.0
2010-04-21 11:00:00,36.6,36.68,36.58,36.66,148600.0,31.3615,31.43,31.3443,31.4129,148600.0
2010-04-21 11:05:00,36.65,36.66,36.6,36.6,169100.0,31.4043,31.4129,31.3615,31.3615,169100.0
2010-04-21 11:10:00,36.61,36.65,36.54,36.57,83600.0,31.3701,31.4043,31.3101,31.3358,83600.0
2010-04-21 11:15:00,36.57,36.58,36.51,36.52,67600.0,31.3358,31.3443,31.2844,31.2929,67600.0
2010-04-21 11:20:00,36.51,36.54,36.48,36.48,80800.0,31.2844,31.3101,31.2587,31.2587,80800.0
2010-04-21 11:25:00,36.49,36.49,36.42,36.45,52600.0,31.2672,31.2672,31.2072,31.233,52600.0
2010-04-21 11:30:00,36.45,36.45,36.35,36.37,98600.0,31.233,31.233,31.1473,31.1644,98600.0
2010-04-21 11:35:00,36.38,36.43,36.35,36.4,220100.0,31.173,31.2158,31.1473,31.1901,220100.0
2010-04-21 11:40:00,36.4,36.43,36.39,36.43,50400.0,31.1901,31.2158,31.1815,31.2158,50400.0
2010-04-21 11:45:00,36.43,36.43,36.38,36.41,42700.0,31.2158,31.2158,31.173,31.1987,42700.0
2010-04-21 11:50:00,36.41,36.42,36.39,36.41,33400.0,31.1987,31.2072,31.1815,31.1987,33400.0
2010-04-21 11:55:00,36.41,36.46,36.4,36.45,37500.0,31.1987,31.2415,31.1901,31.233,37500.0
2010-04-21 12:00:00,36.45,36.5,36.43,36.48,54300.0,31.233,31.2758,31.2158,31.2587,54300.0
2010-04-21 12:05:00,36.48,36.5,36.46,36.49,141800.0,31.2587,31.2758,31.2415,31.2672,141800.0
2010-04-21 12:10:00,36.49,36.53,36.48,36.5,86300.0,31.2672,31.3015,31.2587,31.2758,86300.0
2010-04-21 12:15:00,36.5,36.51,36.49,36.5,30400.0,31.2758,31.2844,31.2672,31.2758,30400.0
2010-04-21 12:20:00,36.5,36.51,36.48,36.5,46700.0,31.2758,31.2844,31.2587,31.2758,46700.0
2010-04-21 12:25:00,36.5,36.53,36.48,36.49,39200.0,31.2758,31.3015,31.2587,31.2672,39200.0
2010-04-21 12:30:00,36.5,36.53,36.49,36.52,33000.0,31.2758,31.3015,31.2672,31.2929,33000.0
2010-04-21 12:35:00,36.52,36.57,36.52,36.53,87200.0,31.2929,31.3358,31.2929,31.3015,87200.0
2010-04-21 12:40:00,36.54,36.61,36.53,36.61,99900.0,31.3101,31.3701,31.3015,31.3701,99900.0
2010-04-21 12:45:00,36.6,36.62,36.56,36.57,132500.0,31.3615,31.3786,31.3272,31.3358,132500.0
2010-04-21 12:50:00,36.58,36.58,36.52,36.55,133700.0,31.3443,31.3443,31.2929,31.3186,133700.0
2010-04-21 12:55:00,36.55,36.56,36.51,36.51,39000.0,31.3186,31.3272,31.2844,31.2844,39000.0
2010-04-21 13:00:00,36.51,36.54,36.5,36.54,41100.0,31.2844,31.3101,31.2758,31.3101,41100.0
2010-04-21 13:05:00,36.53,36.55,36.47,36.48,26700.0,31.3015,31.3186,31.2501,31.2587,26700.0
2010-04-21 13:10:00,36.48,36.5,36.43,36.5,145800.0,31.2587,31.2758,31.2158,31.2758,145800.0
2010-04-21 13:15:00,36.49,36.51,36.45,36.51,44500.0,31.2672,31.2844,31.233,31.2844,44500.0
2010-04-21 13:20:00,36.51,36.54,36.48,36.48,29000.0,31.2844,31.3101,31.2587,31.2587,29000.0
2010-04-21 13:25:00,36.48,36.58,36.48,36.58,117800.0,31.2587,31.3443,31.2587,31.3443,117800.0
2010-04-21 13:30:00,36.58,36.61,36.57,36.6,75000.0,31.3443,31.3701,31.3358,31.3615,75000.0
2010-04-21 13:35:00,36.61,36.61,36.55,36.55,44400.0,31.3701,31.3701,31.3186,31.3186,44400.0
2010-04-21 13:40:00,36.55,36.56,36.52,36.54,28500.0,31.3186,31.3272,31.2929,31.3101,28500.0
2010-04-21 13:45:00,36.54,36.6,36.53,36.55,68300.0,31.3101,31.3615,31.3015,31.3186,68300.0
2010-04-21 13:50:00,36.56,36.6,36.55,36.59,72900.0,31.3272,31.3615,31.3186,31.3529,72900.0
2010-04-21 13:55:00,36.6,36.61,36.55,36.55,87500.0,31.3615,31.3701,31.3186,31.3186,87500.0
2010-04-21 14:00:00,36.55,36.6,36.55,36.56,55100.0,31.3186,31.3615,31.3186,31.3272,55100.0
2010-04-21 14:05:00,36.56,36.57,36.51,36.53,52700.0,31.3272,31.3358,31.2844,31.3015,52700.0
2010-04-21 14:10:00,36.52,36.53,36.48,36.52,116400.0,31.2929,31.3015,31.2587,31.2929,116400.0
2010-04-21 14:15:00,36.52,36.52,36.45,36.49,79200.0,31.2929,31.2929,31.233,31.2672,79200.0
2010-04-21 14:20:00,36.48,36.5,36.46,36.47,79700.0,31.2587,31.2758,31.2415,31.2501,79700.0
2010-04-21 14:25:00,36.48,36.49,36.42,36.44,74400.0,31.2587,31.2672,31.2072,31.2244,74400.0
2010-04-21 14:30:00,36.44,36.47,36.42,36.42,78600.0,31.2244,31.2501,31.2072,31.2072,78600.0
2010-04-21 14:35:00,36.42,36.44,36.39,36.44,65800.0,31.2072,31.2244,31.1815,31.2244,65800.0
2010-04-21 14:40:00,36.45,36.48,36.44,36.47,59100.0,31.233,31.2587,31.2244,31.2501,59100.0
2010-04-21 14:45:00,36.47,36.49,36.46,36.46,64500.0,31.2501,31.2672,31.2415,31.2415,64500.0
2010-04-21 14:50:00,36.46,36.47,36.43,36.46,61400.0,31.2415,31.2501,31.2158,31.2415,61400.0
2010-04-21 14:55:00,36.46,36.5,36.45,36.49,59300.0,31.2415,31.2758,31.233,31.2672,59300.0
2010-04-21 15:00:00,36.5,36.52,36.48,36.49,80700.0,31.2758,31.2929,31.2587,31.2672,80700.0
2010-04-21 15:05:00,36.49,36.51,36.46,36.48,62600.0,31.2672,31.2844,31.2415,31.2587,62600.0
2010-04-21 15:10:00,36.48,36.49,36.46,36.49,79000.0,31.2587,31.2672,31.2415,31.2672,79000.0
2010-04-21 15:15:00,36.49,36.52,36.49,36.5,47400.0,31.2672,31.2929,31.2672,31.2758,47400.0
2010-04-21 15:20:00,36.51,36.51,36.47,36.49,219800.0,31.2844,31.2844,31.2501,31.2672,219800.0
2010-04-21 15:25:00,36.49,36.51,36.48,36.49,89900.0,31.2672,31.2844,31.2587,31.2672,89900.0
2010-04-21 15:30:00,36.49,36.55,36.49,36.5,241800.0,31.2672,31.3186,31.2672,31.2758,241800.0
2010-04-21 15:35:00,36.51,36.53,36.5,36.52,104100.0,31.2844,31.3015,31.2758,31.2929,104100.0
2010-04-21 15:40:00,36.53,36.56,36.52,36.55,119700.0,31.3015,31.3272,31.2929,31.3186,119700.0
2010-04-21 15:45:00,36.56,36.62,36.56,36.57,158600.0,31.3272,31.3786,31.3272,31.3358,158600.0
2010-04-21 15:50:00,36.58,36.58,36.54,36.56,161300.0,31.3443,31.3443,31.3101,31.3272,161300.0
2010-04-21 15:55:00,36.56,36.59,36.55,36.55,302200.0,31.3272,31.3529,31.3186,31.3186,302200.0
2010-04-22 09:30:00,36.3,36.32,36.18,36.27,228900.0,31.1044,31.1216,31.0016,31.0787,228900.0
2010-04-22 09:35:00,36.28,36.32,36.18,36.28,109700.0,31.0873,31.1216,31.0016,31.0873,109700.0
2010-04-22 09:40:00,36.28,36.28,36.12,36.2,188500.0,31.0873,31.0873,30.9502,31.0187,188500.0
2010-04-22 09:45:00,36.19,36.19,36.12,36.15,199300.0,31.0102,31.0102,30.9502,30.9759,199300.0
2010-04-22 09:50:00,36.15,36.27,36.14,36.26,158000.0,30.9759,31.0787,30.9673,31.0701,158000.0
2010-04-22 09:55:00,36.26,36.27,36.16,36.22,104400.0,31.0701,31.0787,30.9845,31.0359,104400.0
2010-04-22 10:00:00,36.22,36.25,36.15,36.22,190800.0,31.0359,31.0616,30.9759,31.0359,190800.0
2010-04-22 10:05:00,36.23,36.25,36.17,36.18,238100.0,31.0444,31.0616,30.993,31.0016,238100.0
2010-04-22 10:10:00,36.19,36.22,36.16,36.18,165400.0,31.0102,31.0359,30.9845,31.0016,165400.0
2010-04-22 10:15:00,36.18,36.23,36.17,36.19,126800.0,31.0016,31.0444,30.993,31.0102,126800.0
2010-04-22 10:20:00,36.19,36.2,36.15,36.19,139300.0,31.0102,31.0187,30.9759,31.0102,139300.0
2010-04-22 10:25:00,36.19,36.35,36.19,36.28,128700.0,31.0102,31.1473,31.0102,31.0873,128700.0
2010-04-22 10:30:00,36.28,36.39,36.23,36.39,313500.0,31.0873,31.1815,31.0444,31.1815,313500.0
2010-04-22 10:35:00,36.39,36.41,36.32,36.33,105200.0,31.1815,31.1987,31.1216,31.1301,105200.0
2010-04-22 10:40:00,36.33,36.38,36.3,36.38,835300.0,31.1301,31.173,31.1044,31.173,835300.0
2010-04-22 10:45:00,36.38,36.41,36.29,36.29,172700.0,31.173,31.1987,31.0959,31.0959,172700.0
2010-04-22 10:50:00,36.29,36.3,36.25,36.27,112500.0,31.0959,31.1044,31.0616,31.0787,112500.0
2010-04-22 10:55:00,36.27,36.3,36.24,36.24,97500.0,31.0787,31.1044,31.053,31.053,97500.0
2010-04-22 11:00:00,36.24,36.3,36.23,36.28,51400.0,31.053,31.1044,31.0444,31.0873,51400.0
2010-04-22 11:05:00,36.28,36.32,36.28,36.3,59600.0,31.0873,31.1216,31.0873,31.1044,59600.0
2010-04-22 11:10:00,36.3,36.31,36.27,36.27,39400.0,31.1044,31.113,31.0787,31.0787,39400.0
2010-04-22 11:15:00,36.27,36.27,36.22,36.23,59600.0,31.0787,31.0787,31.0359,31.0444,59600.0
2010-04-22 11:20:00,36.23,36.25,36.2,36.25,109200.0,31.0444,31.0616,31.0187,31.0616,109200.0
2010-04-22 11:25:00,36.26,36.3,36.24,36.3,82400.0,31.0701,31.1044,31.053,31.1044,82400.0
2010-04-22 11:30:00,36.3,36.31,36.23,36.26,102000.0,31.1044,31.113,31.0444,31.0701,102000.0
2010-04-22 11:35:00,36.26,36.28,36.23,36.27,73700.0,31.0701,31.0873,31.0444,31.0787,73700.0
2010-04-22 11:40:00,36.27,36.31,36.26,36.29,37000.0,31.0787,31.113,31.0701,31.0959,37000.0
2010-04-22 11:45:00,36.29,36.29,36.24,36.25,73200.0,31.0959,31.0959,31.053,31.0616,73200.0
2010-04-22 11:50:00,36.25,36.31,36.24,36.3,35200.0,31.0616,31.113,31.053,31.1044,35200.0
2010-04-22 11:55:00,36.3,36.35,36.3,36.32,72900.0,31.1044,31.1473,31.1044,31.1216,72900.0
2010-04-22 12:00:00,36.32,36.32,36.31,36.31,30200.0,31.1216,31.1216,31.113,31.113,30200.0
2010-04-22 12:05:00,36.31,36.33,36.29,36.31,107500.0,31.113,31.1301,31.0959,31.113,107500.0
2010-04-22 12:10:00,36.31,36.31,36.28,36.29,26400.0,31.113,31.113,31.0873,31.0959,26400.0
2010-04-22 12:15:00,36.29,36.29,36.26,36.27,44800.0,31.0959,31.0959,31.0701,31.0787,44800.0
2010-04-22 12:20:00,36.27,36.32,36.25,36.32,64700.0,31.0787,31.1216,31.0616,31.1216,64700.0
2010-04-22 12:25:00,36.31,36.32,36.29,36.3,50600.0,31.113,31.1216,31.0959,31.1044,50600.0
2010-04-22 12:30:00,36.3,36.31,36.26,36.28,45900.0,31.1044,31.113,31.0701,31.0873,45900.0
2010-04-22 12:35:00,36.29,36.35,36.28,36.33,38400.0,31.0959,31.1473,31.0873,31.1301,38400.0
2010-04-22 12:40:00,36.33,36.35,36.31,36.35,115800.0,31.1301,31.1473,31.113,31.1473,115800.0
2010-04-22 12:45:00,36.35,36.39,36.35,36.38,132000.0,31.1473,31.1815,31.1473,31.173,132000.0
2010-04-22 12:50:00,36.36,36.4,36.35,36.39,77600.0,31.1558,31.1901,31.1473,31.1815,77600.0
2010-04-22 12:55:00,36.39,36.4,36.38,36.39,71200.0,31.1815,31.1901,31.173,31.1815,71200.0
2010-04-22 13:00:00,36.39,36.5,36.37,36.43,359000.0,31.1815,31.2758,31.1644,31.2158,359000.0
2010-04-22 13:05:00,36.43,36.57,36.43,36.56,237200.0,31.2158,31.3358,31.2158,31.3272,237200.0
2010-04-22 13:10:00,36.56,36.6,36.54,36.59,102500.0,31.3272,31.3615,31.3101,31.3529,102500.0
2010-04-22 13:15:00,36.6,36.64,36.57,36.6,174200.0,31.3615,31.3958,31.3358,31.3615,174200.0
2010-04-22 13:20:00,36.6,36.65,36.59,36.65,142000.0,31.3615,31.4043,31.3529,31.4043,142000.0
2010-04-22 13:25:00,36.64,36.68,36.63,36.67,237800.0,31.3958,31.43,31.3872,31.4215,237800.0
2010-04-22 13:30:00,36.66,36.69,36.63,36.65,59800.0,31.4129,31.4386,31.3872,31.4043,59800.0
2010-04-22 13:35:00,36.64,36.64,36.58,36.6,60100.0,31.3958,31.3958,31.3443,31.3615,60100.0
2010-04-22 13:40:00,36.6,36.62,36.59,36.59,47300.0,31.3615,31.3786,31.3529,31.3529,47300.0
2010-04-22 13:45:00,36.6,36.68,36.6,36.65,110500.0,31.3615,31.43,31.3615,31.4043,110500.0
2010-04-22 13:50:00,36.66,36.7,36.65,36.68,70100.0,31.4129,31.4472,31.4043,31.43,70100.0
2010-04-22 13:55:00,36.69,36.74,36.68,36.74,59400.0,31.4386,31.4814,31.43,31.4814,59400.0
2010-04-22 14:00:00,36.74,36.74,36.64,36.64,85800.0,31.4814,31.4814,31.3958,31.3958,85800.0
2010-04-22 14:05:00,36.64,36.64,36.6,36.63,97700.0,31.3958,31.3958,31.3615,31.3872,97700.0
2010-04-22 14:10:00,36.64,36.64,36.59,36.6,70900.0,31.3958,31.3958,31.3529,31.3615,70900.0
2010-04-22 14:15:00,36.61,36.66,36.6,36.63,73200.0,31.3701,31.4129,31.3615,31.3872,73200.0
2010-04-22 14:20:00,36.63,36.63,36.59,36.6,36900.0,31.3872,31.3872,31.3529,31.3615,36900.0
2010-04-22 14:25:00,36.6,36.7,36.59,36.7,95000.0,31.3615,31.4472,31.3529,31.4472,95000.0
2010-04-22 14:30:00,36.69,36.72,36.68,36.69,85500.0,31.4386,31.4643,31.43,31.4386,85500.0
2010-04-22 14:35:00,36.69,36.71,36.67,36.69,79100.0,31.4386,31.4557,31.4215,31.4386,79100.0
2010-04-22 14:40:00,36.69,36.73,36.68,36.72,76900.0,31.4386,31.4729,31.43,31.4643,76900.0
2010-04-22 14:45:00,36.73,36.75,36.72,36.73,302000.0,31.4729,31.49,31.4643,31.4729,302000.0
2010-04-22 14:50:00,36.74,36.74,36.68,36.7,119300.0,31.4814,31.4814,31.43,31.4472,119300.0
2010-04-22 14:55:00,36.71,36.74,36.67,36.68,115800.0,31.4557,31.4814,31.4215,31.43,115800.0
2010-04-22 15:00:00,36.68,36.71,36.67,36.71,99900.0,31.43,31.4557,31.4215,31.4557,99900.0
2010-04-22 15:05:00,36.72,36.72,36.64,36.65,58600.0,31.4643,31.4643,31.3958,31.4043,58600.0
2010-04-22 15:10:00,36.65,36.67,36.63,36.67,47600.0,31.4043,31.4215,31.3872,31.4215,47600.0
2010-04-22 15:15:00,36.67,36.72,36.67,36.72,69900.0,31.4215,31.4643,31.4215,31.4643,69900.0
2010-04-22 15:20:00,36.71,36.8,36.71,36.77,156100.0,31.4557,31.5329,31.4557,31.5072,156100.0
2010-04-22 15:25:00,36.76,36.78,36.76,36.77,61000.0,31.4986,31.5157,31.4986,31.5072,61000.0
2010-04-22 15:30:00,36.77,36.8,36.77,36.77,91200.0,31.5072,31.5329,31.5072,31.5072,91200.0
2010-04-22 15:35:00,36.77,36.8,36.76,36.79,196300.0,31.5072,31.5329,31.4986,31.5243,196300.0
2010-04-22 15:40:00,36.79,36.8,36.78,36.8,85300.0,31.5243,31.5329,31.5157,31.5329,85300.0
2010-04-22 15:45:00,36.8,36.85,36.78,36.85,220100.0,31.5329,31.5757,31.5157,31.5757,220100.0
2010-04-22 15:50:00,36.84,36.87,36.82,36.84,276500.0,31.5671,31.5928,31.55,31.5671,276500.0
2010-04-22 15:55:00,36.84,36.84,36.78,36.78,308100.0,31.5671,31.5671,31.5157,31.5157,308100.0
2010-04-23 09:30:00,36.8,36.85,36.64,36.65,164100.0,31.5329,31.5757,31.3958,31.4043,164100.0
2010-04-23 09:35:00,36.65,36.69,36.56,36.63,267200.0,31.4043,31.4386,31.3272,31.3872,267200.0
2010-04-23 09:40:00,36.62,36.75,36.57,36.67,281200.0,31.3786,31.49,31.3358,31.4215,281200.0
2010-04-23 09:45:00,36.67,36.67,36.59,36.61,124100.0,31.4215,31.4215,31.3529,31.3701,124100.0
2010-04-23 09:50:00,36.61,36.71,36.57,36.7,146300.0,31.3701,31.4557,31.3358,31.4472,146300.0
2010-04-23 09:55:00,36.7,36.71,36.6,36.61,56300.0,31.4472,31.4557,31.3615,31.3701,56300.0
2010-04-23 10:00:00,36.62,36.76,36.61,36.69,167600.0,31.3786,31.4986,31.3701,31.4386,167600.0
2010-04-23 10:05:00,36.69,36.75,36.64,36.74,109000.0,31.4386,31.49,31.3958,31.4814,109000.0
2010-04-23 10:10:00,36.73,36.8,36.7,36.72,90600.0,31.4729,31.5329,31.4472,31.4643,90600.0
2010-04-23 10:15:00,36.72,36.73,36.66,36.7,100200.0,31.4643,31.4729,31.4129,31.4472,100200.0
2010-04-23 10:20:00,36.71,36.74,36.67,36.7,86300.0,31.4557,31.4814,31.4215,31.4472,86300.0
2010-04-23 10:25:00,36.69,36.72,36.64,36.64,58200.0,31.4386,31.4643,31.3958,31.3958,58200.0
2010-04-23 10:30:00,36.63,36.66,36.56,36.58,84200.0,31.3872,31.4129,31.3272,31.3443,84200.0
2010-04-23 10:35:00,36.58,36.64,36.55,36.61,96400.0,31.3443,31.3958,31.3186,31.3701,96400.0
2010-04-23 10:40:00,36.61,36.66,36.6,36.62,62600.0,31.3701,31.4129,31.3615,31.3786,62600.0
2010-04-23 10:45:00,36.62,36.66,36.57,36.57,91000.0,31.3786,31.4129,31.3358,31.3358,91000.0
2010-04-23 10:50:00,36.58,36.65,36.56,36.63,60000.0,31.3443,31.4043,31.3272,31.3872,60000.0
2010-04-23 10:55:00,36.62,36.62,36.52,36.55,65700.0,31.3786,31.3786,31.2929,31.3186,65700.0
2010-04-23 11:00:00,36.55,36.57,36.49,36.53,125100.0,31.3186,31.3358,31.2672,31.3015,125100.0
2010-04-23 11:05:00,36.52,36.55,36.5,36.53,87600.0,31.2929,31.3186,31.2758,31.3015,87600.0
2010-04-23 11:10:00,36.52,36.58,36.51,36.55,56100.0,31.2929,31.3443,31.2844,31.3186,56100.0
2010-04-23 11:15:00,36.56,36.63,36.55,36.6,71600.0,31.3272,31.3872,31.3186,31.3615,71600.0
2010-04-23 11:20:00,36.61,36.65,36.6,36.62,80900.0,31.3701,31.4043,31.3615,31.3786,80900.0
2010-04-23 11:25:00,36.62,36.62,36.56,36.61,77600.0,31.3786,31.3786,31.3272,31.3701,77600.0
2010-04-23 11:30:00,36.6,36.6,36.55,36.58,102900.0,31.3615,31.3615,31.3186,31.3443,102900.0
2010-04-23 11:35:00,36.59,36.68,36.59,36.66,41100.0,31.3529,31.43,31.3529,31.4129,41100.0
2010-04-23 11:40:00,36.66,36.66,36.61,36.64,36100.0,31.4129,31.4129,31.3701,31.3958,36100.0
2010-04-23 11:45:00,36.63,36.67,36.63,36.66,80900.0,31.3872,31.4215,31.3872,31.4129,80900.0
2010-04-23 11:50:00,36.66,36.67,36.59,36.6,112600.0,31.4129,31.4215,31.3529,31.3615,112600.0
2010-04-23 11:55:00,36.6,36.63,36.6,36.61,45200.0,31.3615,31.3872,31.3615,31.3701,45200.0
2010-04-23 12:00:00,36.6,36.64,36.59,36.59,59800.0,31.3615,31.3958,31.3529,31.3529,59800.0
2010-04-23 12:05:00,36.59,36.6,36.55,36.55,52200.0,31.3529,31.3615,31.3186,31.3186,52200.0
2010-04-23 12:10:00,36.55,36.58,36.53,36.57,81100.0,31.3186,31.3443,31.3015,31.3358,81100.0
2010-04-23 12:15:00,36.58,36.62,36.57,36.6,82200.0,31.3443,31.3786,31.3358,31.3615,82200.0
2010-04-23 12:20:00,36.6,36.63,36.59,36.61,60800.0,31.3615,31.3872,31.3529,31.3701,60800.0
2010-04-23 12:25:00,36.61,36.61,36.58,36.6,83100.0,31.3701,31.3701,31.3443,31.3615,83100.0
2010-04-23 12:30:00,36.59,36.6,36.57,36.6,66400.0,31.3529,31.3615,31.3358,31.3615,66400.0
2010-04-23 12:35:00,36.6,36.61,36.59,36.6,27300.0,31.3615,31.3701,31.3529,31.3615,27300.0
2010-04-23 12:40:00,36.6,36.62,36.59,36.61,34800.0,31.3615,31.3786,31.3529,31.3701,34800.0
2010-04-23 12:45:00,36.62,36.62,36.6,36.6,37700.0,31.3786,31.3786,31.3615,31.3615,37700.0
2010-04-23 12:50:00,36.59,36.61,36.58,36.58,49200.0,31.3529,31.3701,31.3443,31.3443,49200.0
2010-04-23 12:55:00,36.58,36.65,36.58,36.64,48700.0,31.3443,31.4043,31.3443,31.3958,48700.0
2010-04-23 13:00:00,36.64,36.67,36.62,36.62,97200.0,31.3958,31.4215,31.3786,31.3786,97200.0
2010-04-23 13:05:00,36.62,36.71,36.62,36.71,121000.0,31.3786,31.4557,31.3786,31.4557,121000.0
2010-04-23 13:10:00,36.7,36.71,36.68,36.7,53100.0,31.4472,31.4557,31.43,31.4472,53100.0
2010-04-23 13:15:00,36.7,36.71,36.65,36.65,17700.0,31.4472,31.4557,31.4043,31.4043,17700.0
2010-04-23 13:20:00,36.65,36.7,36.65,36.69,62100.0,31.4043,31.4472,31.4043,31.4386,62100.0
2010-04-23 13:25:00,36.7,36.74,36.7,36.72,56200.0,31.4472,31.4814,31.4472,31.4643,56200.0
2010-04-23 13:30:00,36.72,36.73,36.69,36.69,26900.0,31.4643,31.4729,31.4386,31.4386,26900.0
2010-04-23 13:35:00,36.69,36.71,36.69,36.7,33100.0,31.4386,31.4557,31.4386,31.4472,33100.0
2010-04-23 13:40:00,36.7,36.74,36.69,36.69,90200.0,31.4472,31.4814,31.4386,31.4386,90200.0
2010-04-23 13:45:00,36.69,36.76,36.69,36.75,48900.0,31.4386,31.4986,31.4386,31.49,48900.0
2010-04-23 13:50:00,36.75,36.76,36.74,36.75,37800.0,31.49,31.4986,31.4814,31.49,37800.0
2010-04-23 13:55:00,36.74,36.75,36.71,36.73,61900.0,31.4814,31.49,31.4557,31.4729,61900.0
2010-04-23 14:00:00,36.72,36.73,36.7,36.73,73400.0,31.4643,31.4729,31.4472,31.4729,73400.0
2010-04-23 14:05:00,36.72,36.74,36.69,36.71,55400.0,31.4643,31.4814,31.4386,31.4557,55400.0
2010-04-23 14:10:00,36.71,36.74,36.7,36.71,79100.0,31.4557,31.4814,31.4472,31.4557,79100.0
2010-04-23 14:15:00,36.69,36.72,36.66,36.66,81600.0,31.4386,31.4643,31.4129,31.4129,81600.0
2010-04-23 14:20:00,36.66,36.68,36.66,36.67,25900.0,31.4129,31.43,31.4129,31.4215,25900.0
2010-04-23 14:25:00,36.67,36.68,36.65,36.65,51400.0,31.4215,31.43,31.4043,31.4043,51400.0
2010-04-23 14:30:00,36.65,36.65,36.61,36.63,59800.0,31.4043,31.4043,31.3701,31.3872,59800.0
2010-04-23 14:35:00,36.62,36.65,36.61,36.62,75900.0,31.3786,31.4043,31.3701,31.3786,75900.0
2010-04-23 14:40:00,36.63,36.64,36.61,36.62,164000.0,31.3872,31.3958,31.3701,31.3786,164000.0
2010-04-23 14:45:00,36.63,36.66,36.6,36.64,195600.0,31.3872,31.4129,31.3615,31.3958,195600.0
2010-04-23 14:50:00,36.65,36.74,36.63,36.72,182200.0,31.4043,31.4814,31.3872,31.4643,182200.0
2010-04-23 14:55:00,36.73,36.74,36.7,36.71,67700.0,31.4729,31.4814,31.4472,31.4557,67700.0
2010-04-23 15:00:00,36.71,36.72,36.69,36.7,62100.0,31.4557,31.4643,31.4386,31.4472,62100.0
2010-04-23 15:05:00,36.7,36.71,36.67,36.68,56800.0,31.4472,31.4557,31.4215,31.43,56800.0
2010-04-23 15:10:00,36.67,36.71,36.67,36.71,52300.0,31.4215,31.4557,31.4215,31.4557,52300.0
2010-04-23 15:15:00,36.7,36.76,36.69,36.76,68100.0,31.4472,31.4986,31.4386,31.4986,68100.0
2010-04-23 15:20:00,36.75,36.76,36.73,36.73,75900.0,31.49,31.4986,31.4729,31.4729,75900.0
2010-04-23 15:25:00,36.73,36.73,36.7,36.71,51000.0,31.4729,31.4729,31.4472,31.4557,51000.0
2010-04-23 15:30:00,36.72,36.74,36.71,36.73,59200.0,31.4643,31.4814,31.4557,31.4729,59200.0
2010-04-23 15:35:00,36.73,36.75,36.72,36.74,74400.0,31.4729,31.49,31.4643,31.4814,74400.0
2010-04-23 15:40:00,36.74,36.75,36.71,36.73,117800.0,31.4814,31.49,31.4557,31.4729,117800.0
2010-04-23 15:45:00,36.73,36.78,36.73,36.76,130400.0,31.4729,31.5157,31.4729,31.4986,130400.0
2010-04-23 15:50:00,36.76,36.78,36.73,36.77,185900.0,31.4986,31.5157,31.4729,31.5072,185900.0
2010-04-23 15:55:00,36.76,36.81,36.76,36.77,353200.0,31.4986,31.5414,31.4986,31.5072,353200.0
2010-04-26 09:30:00,36.76,36.83,36.67,36.83,214300.0,31.4986,31.5586,31.4215,31.5586,214300.0
2010-04-26 09:35:00,36.83,36.93,36.82,36.91,124900.0,31.5586,31.6443,31.55,31.6271,124900.0
2010-04-26 09:40:00,36.92,36.94,36.82,36.83,97000.0,31.6357,31.6528,31.55,31.5586,97000.0
2010-04-26 09:45:00,36.84,36.84,36.75,36.79,79000.0,31.5671,31.5671,31.49,31.5243,79000.0
2010-04-26 09:50:00,36.78,36.9,36.75,36.9,140700.0,31.5157,31.6185,31.49,31.6185,140700.0
2010-04-26 09:55:00,36.9,36.92,36.85,36.9,88100.0,31.6185,31.6357,31.5757,31.6185,88100.0
2010-04-26 10:00:00,36.9,36.95,36.88,36.95,89900.0,31.6185,31.6614,31.6014,31.6614,89900.0
2010-04-26 10:05:00,36.95,36.95,36.92,36.94,79800.0,31.6614,31.6614,31.6357,31.6528,79800.0
2010-04-26 10:10:00,36.95,36.95,36.92,36.93,76700.0,31.6614,31.6614,31.6357,31.6443,76700.0
2010-04-26 10:15:00,36.92,36.94,36.82,36.83,123400.0,31.6357,31.6528,31.55,31.5586,123400.0
2010-04-26 10:20:00,36.83,36.9,36.83,36.88,145000.0,31.5586,31.6185,31.5586,31.6014,145000.0
2010-04-26 10:25:00,36.88,36.93,36.88,36.89,60300.0,31.6014,31.6443,31.6014,31.61,60300.0
2010-04-26 10:30:00,36.9,36.95,36.89,36.93,91200.0,31.6185,31.6614,31.61,31.6443,91200.0
2010-04-26 10:35:00,36.93,36.95,36.89,36.9,91700.0,31.6443,31.6614,31.61,31.6185,91700.0
2010-04-26 10:40:00,36.9,36.94,36.89,36.93,60400.0,31.6185,31.6528,31.61,31.6443,60400.0
2010-04-26 10:45:00,36.93,36.95,36.91,36.92,68700.0,31.6443,31.6614,31.6271,31.6357,68700.0
2010-04-26 10:50:00,36.92,36.94,36.91,36.93,96800.0,31.6357,31.6528,31.6271,31.6443,96800.0
2010-04-26 10:55:00,36.93,36.95,36.92,36.93,85100.0,31.6443,31.6614,31.6357,31.6443,85100.0
2010-04-26 11:00:00,36.93,36.98,36.92,36.97,98100.0,31.6443,31.6871,31.6357,31.6785,98100.0
2010-04-26 11:05:00,36.96,36.98,36.95,36.98,105400.0,31.67,31.6871,31.6614,31.6871,105400.0
2010-04-26 11:10:00,36.97,37.0,36.97,36.99,201000.0,31.6785,31.7042,31.6785,31.6957,201000.0
2010-04-26 11:15:00,36.99,37.0,36.97,36.97,114500.0,31.6957,31.7042,31.6785,31.6785,114500.0
2010-04-26 11:20:00,36.97,36.99,36.96,36.98,304400.0,31.6785,31.6957,31.67,31.6871,304400.0
2010-04-26 11:25:00,36.98,37.0,36.97,36.98,332500.0,31.6871,31.7042,31.6785,31.6871,332500.0
2010-04-26 11:30:00,36.97,37.0,36.97,36.99,502800.0,31.6785,31.7042,31.6785,31.6957,502800.0
2010-04-26 11:35:00,36.98,36.98,36.96,36.97,100500.0,31.6871,31.6871,31.67,31.6785,100500.0
2010-04-26 11:40:00,36.97,36.99,36.96,36.99,55100.0,31.6785,31.6957,31.67,31.6957,55100.0
2010-04-26 11:45:00,36.99,36.99,36.93,36.94,336400.0,31.6957,31.6957,31.6443,31.6528,336400.0
2010-04-26 11:50:00,36.93,36.94,36.88,36.89,123900.0,31.6443,31.6528,31.6014,31.61,123900.0
2010-04-26 11:55:00,36.89,36.92,36.89,36.92,68600.0,31.61,31.6357,31.61,31.6357,68600.0
2010-04-26 12:00:00,36.92,36.92,36.83,36.85,185400.0,31.6357,31.6357,31.5586,31.5757,185400.0
2010-04-26 12:05:00,36.86,36.86,36.79,36.81,309900.0,31.5843,31.5843,31.5243,31.5414,309900.0
2010-04-26 12:10:00,36.81,36.9,36.81,36.89,99600.0,31.5414,31.6185,31.5414,31.61,99600.0
2010-04-26 12:15:00,36.89,36.93,36.89,36.91,93500.0,31.61,31.6443,31.61,31.6271,93500.0
2010-04-26 12:20:00,36.92,36.93,36.89,36.92,39300.0,31.6357,31.6443,31.61,31.6357,39300.0
2010-04-26 12:25:00,36.92,36.92,36.9,36.9,82700.0,31.6357,31.6357,31.6185,31.6185,82700.0
2010-04-26 12:30:00,36.9,36.96,36.9,36.95,75800.0,31.6185,31.67,31.6185,31.6614,75800.0
2010-04-26 12:35:00,36.95,36.99,36.94,36.95,74200.0,31.6614,31.6957,31.6528,31.6614,74200.0
2010-04-26 12:40:00,36.96,36.97,36.93,36.95,46600.0,31.67,31.6785,31.6443,31.6614,46600.0
2010-04-26 12:45:00,36.95,36.99,36.93,36.97,87600.0,31.6614,31.6957,31.6443,31.6785,87600.0
2010-04-26 12:50:00,36.98,37.0,36.97,36.98,58400.0,31.6871,31.7042,31.6785,31.6871,58400.0
2010-04-26 12:55:00,36.97,36.99,36.97,36.99,59400.0,31.6785,31.6957,31.6785,31.6957,59400.0
2010-04-26 13:00:00,36.99,37.0,36.97,36.98,40600.0,31.6957,31.7042,31.6785,31.6871,40600.0
2010-04-26 13:05:00,36.98,36.99,36.96,36.98,38100.0,31.6871,31.6957,31.67,31.6871,38100.0
2010-04-26 13:10:00,36.98,36.99,36.96,36.99,55800.0,31.6871,31.6957,31.67,31.6957,55800.0
2010-04-26 13:15:00,36.99,37.0,36.98,36.99,123700.0,31.6957,31.7042,31.6871,31.6957,123700.0
2010-04-26 13:20:00,36.99,37.0,36.98,36.99,64000.0,31.6957,31.7042,31.6871,31.6957,64000.0
2010-04-26 13:25:00,36.99,36.99,36.98,36.98,19300.0,31.6957,31.6957,31.6871,31.6871,19300.0
2010-04-26 13:30:00,36.99,37.0,36.95,36.96,81800.0,31.6957,31.7042,31.6614,31.67,81800.0
2010-04-26 13:35:00,36.96,36.99,36.95,36.99,65500.0,31.67,31.6957,31.6614,31.6957,65500.0
2010-04-26 13:40:00,36.98,36.99,36.96,36.99,77800.0,31.6871,31.6957,31.67,31.6957,77800.0
2010-04-26 13:45:00,36.99,37.0,36.98,37.0,35200.0,31.6957,31.7042,31.6871,31.7042,35200.0
2010-04-26 13:50:00,36.99,37.0,36.98,36.99,51100.0,31.6957,31.7042,31.6871,31.6957,51100.0
2010-04-26 13:55:00,36.99,37.0,36.97,36.98,65300.0,31.6957,31.7042,31.6785,31.6871,65300.0
2010-04-26 14:00:00,36.99,37.0,36.97,36.98,49400.0,31.6957,31.7042,31.6785,31.6871,49400.0
2010-04-26 14:05:00,36.97,37.0,36.96,36.99,70800.0,31.6785,31.7042,31.67,31.6957,70800.0
2010-04-26 14:10:00,36.99,37.07,36.98,37.07,144000.0,31.6957,31.7642,31.6871,31.7642,144000.0
2010-04-26 14:15:00,37.07,37.09,37.06,37.07,55100.0,31.7642,31.7814,31.7556,31.7642,55100.0
2010-04-26 14:20:00,37.08,37.11,37.06,37.11,155200.0,31.7728,31.7985,31.7556,31.7985,155200.0
2010-04-26 14:25:00,37.11,37.12,37.06,37.09,90700.0,31.7985,31.8071,31.7556,31.7814,90700.0
2010-04-26 14:30:00,37.09,37.1,37.07,37.08,78300.0,31.7814,31.7899,31.7642,31.7728,78300.0
2010-04-26 14:35:00,37.08,37.09,37.03,37.04,65400.0,31.7728,31.7814,31.7299,31.7385,65400.0
2010-04-26 14:40:00,37.03,37.09,37.03,37.08,82400.0,31.7299,31.7814,31.7299,31.7728,82400.0
2010-04-26 14:45:00,37.08,37.12,37.08,37.12,109400.0,31.7728,31.8071,31.7728,31.8071,109400.0
2010-04-26 14:50:00,37.12,37.14,37.11,37.12,146400.0,31.8071,31.8242,31.7985,31.8071,146400.0
2010-04-26 14:55:00,37.12,37.14,37.08,37.1,80400.0,31.8071,31.8242,31.7728,31.7899,80400.0
2010-04-26 15:00:00,37.09,37.1,37.05,37.07,109000.0,31.7814,31.7899,31.7471,31.7642,109000.0
2010-04-26 15:05:00,37.07,37.08,37.03,37.05,103200.0,31.7642,31.7728,31.7299,31.7471,103200.0
2010-04-26 15:10:00,37.05,37.06,37.01,37.01,223700.0,31.7471,31.7556,31.7128,31.7128,223700.0
2010-04-26 15:15:00,37.01,37.05,37.0,37.03,134100.0,31.7128,31.7471,31.7042,31.7299,134100.0
2010-04-26 15:20:00,37.03,37.05,37.0,37.05,167100.0,31.7299,31.7471,31.7042,31.7471,167100.0
2010-04-26 15:25:00,37.05,37.09,37.04,37.04,175600.0,31.7471,31.7814,31.7385,31.7385,175600.0
2010-04-26 15:30:00,37.04,37.08,37.04,37.05,216700.0,31.7385,31.7728,31.7385,31.7471,216700.0
2010-04-26 15:35:00,37.05,37.07,37.02,37.03,151500.0,31.7471,31.7642,31.7214,31.7299,151500.0
2010-04-26 15:40:00,37.02,37.04,37.01,37.03,112800.0,31.7214,31.7385,31.7128,31.7299,112800.0
2010-04-26 15:45:00,37.03,37.03,36.99,37.0,176200.0,31.7299,31.7299,31.6957,31.7042,176200.0
2010-04-26 15:50:00,37.0,37.04,37.0,37.04,174000.0,31.7042,31.7385,31.7042,31.7385,174000.0
2010-04-26 15:55:00,37.04,37.06,37.0,37.05,532500.0,31.7385,31.7556,31.7042,31.7471,532500.0
2010-04-27 09:30:00,36.78,36.82,36.71,36.73,222500.0,31.5157,31.55,31.4557,31.4729,222500.0
2010-04-27 09:35:00,36.74,36.78,36.67,36.77,210800.0,31.4814,31.5157,31.4215,31.5072,210800.0
2010-04-27 09:40:00,36.77,36.81,36.67,36.72,123600.0,31.5072,31.5414,31.4215,31.4643,123600.0
2010-04-27 09:45:00,36.73,36.76,36.64,36.64,135100.0,31.4729,31.4986,31.3958,31.3958,135100.0
2010-04-27 09:50:00,36.63,36.66,36.58,36.6,91500.0,31.3872,31.4129,31.3443,31.3615,91500.0
2010-04-27 09:55:00,36.59,36.66,36.57,36.64,99700.0,31.3529,31.4129,31.3358,31.3958,99700.0
2010-04-27 10:00:00,36.66,36.67,36.55,36.59,219500.0,31.4129,31.4215,31.3186,31.3529,219500.0
2010-04-27 10:05:00,36.59,36.64,36.57,36.58,94500.0,31.3529,31.3958,31.3358,31.3443,94500.0
2010-04-27 10:10:00,36.58,36.58,36.5,36.56,86700.0,31.3443,31.3443,31.2758,31.3272,86700.0
2010-04-27 10:15:00,36.56,36.62,36.56,36.62,48100.0,31.3272,31.3786,31.3272,31.3786,48100.0
2010-04-27 10:20:00,36.61,36.66,36.61,36.62,70000.0,31.3701,31.4129,31.3701,31.3786,70000.0
2010-04-27 10:25:00,36.62,36.64,36.58,36.62,68500.0,31.3786,31.3958,31.3443,31.3786,68500.0
2010-04-27 10:30:00,36.62,36.72,36.62,36.72,55300.0,31.3786,31.4643,31.3786,31.4643,55300.0
2010-04-27 10:35:00,36.72,36.8,36.69,36.79,130700.0,31.4643,31.5329,31.4386,31.5243,130700.0
2010-04-27 10:40:00,36.79,36.79,36.73,36.75,85500.0,31.5243,31.5243,31.4729,31.49,85500.0
2010-04-27 10:45:00,36.74,36.77,36.74,36.76,58800.0,31.4814,31.5072,31.4814,31.4986,58800.0
2010-04-27 10:50:00,36.76,36.77,36.66,36.7,194000.0,31.4986,31.5072,31.4129,31.4472,194000.0
2010-04-27 10:55:00,36.7,36.73,36.67,36.69,86600.0,31.4472,31.4729,31.4215,31.4386,86600.0
2010-04-27 11:00:00,36.68,36.7,36.62,36.66,78000.0,31.43,31.4472,31.3786,31.4129,78000.0
2010-04-27 11:05:00,36.67,36.67,36.55,36.55,60100.0,31.4215,31.4215,31.3186,31.3186,60100.0
2010-04-27 11:10:00,36.56,36.56,36.47,36.53,113100.0,31.3272,31.3272,31.2501,31.3015,113100.0
2010-04-27 11:15:00,36.52,36.53,36.44,36.51,107400.0,31.2929,31.3015,31.2244,31.2844,107400.0
2010-04-27 11:20:00,36.51,36.53,36.44,36.46,198000.0,31.2844,31.3015,31.2244,31.2415,198000.0
2010-04-27 11:25:00,36.46,36.47,36.28,36.31,250800.0,31.2415,31.2501,31.0873,31.113,250800.0
2010-04-27 11:30:00,36.3,36.31,36.16,36.28,280900.0,31.1044,31.113,30.9845,31.0873,280900.0
2010-04-27 11:35:00,36.29,36.31,36.21,36.25,124400.0,31.0959,31.113,31.0273,31.0616,124400.0
2010-04-27 11:40:00,36.26,36.37,36.23,36.36,138900.0,31.0701,31.1644,31.0444,31.1558,138900.0
2010-04-27 11:45:00,36.35,36.36,36.25,36.25,85800.0,31.1473,31.1558,31.0616,31.0616,85800.0
2010-04-27 11:50:00,36.26,36.32,36.2,36.22,141300.0,31.0701,31.1216,31.0187,31.0359,141300.0
2010-04-27 11:55:00,36.21,36.29,36.21,36.25,145300.0,31.0273,31.0959,31.0273,31.0616,145300.0
2010-04-27 12:00:00,36.26,36.31,36.25,36.26,86000.0,31.0701,31.113,31.0616,31.0701,86000.0
2010-04-27 12:05:00,36.25,36.28,36.24,36.25,72500.0,31.0616,31.0873,31.053,31.0616,72500.0
2010-04-27 12:10:00,36.25,36.27,36.18,36.2,144200.0,31.0616,31.0787,31.0016,31.0187,144200.0
2010-04-27 12:15:00,36.2,36.3,36.2,36.26,91900.0,31.0187,31.1044,31.0187,31.0701,91900.0
2010-04-27 12:20:00,36.26,36.32,36.22,36.29,71000.0,31.0701,31.1216,31.0359,31.0959,71000.0
2010-04-27 12:25:00,36.29,36.29,36.23,36.25,79200.0,31.0959,31.0959,31.0444,31.0616,79200.0
2010-04-27 12:30:00,36.25,36.28,36.23,36.28,49600.0,31.0616,31.0873,31.0444,31.0873,49600.0
2010-04-27 12:35:00,36.29,36.32,36.28,36.3,47900.0,31.0959,31.1216,31.0873,31.1044,47900.0
2010-04-27 12:40:00,36.3,36.35,36.28,36.35,66100.0,31.1044,31.1473,31.0873,31.1473,66100.0
2010-04-27 12:45:00,36.35,36.37,36.32,36.33,69800.0,31.1473,31.1644,31.1216,31.1301,69800.0
2010-04-27 12:50:00,36.34,36.38,36.33,36.35,62700.0,31.1387,31.173,31.1301,31.1473,62700.0
2010-04-27 12:55:00,36.35,36.4,36.34,36.39,74600.0,31.1473,31.1901,31.1387,31.1815,74600.0
2010-04-27 13:00:00,36.39,36.42,36.37,36.37,74500.0,31.1815,31.2072,31.1644,31.1644,74500.0
2010-04-27 13:05:00,36.37,36.41,36.35,36.37,76800.0,31.1644,31.1987,31.1473,31.1644,76800.0
2010-04-27 13:10:00,36.38,36.4,36.34,36.36,50700.0,31.173,31.1901,31.1387,31.1558,50700.0
2010-04-27 13:15:00,36.37,36.47,36.35,36.46,106600.0,31.1644,31.2501,31.1473,31.2415,106600.0
2010-04-27 13:20:00,36.47,36.48,36.42,36.43,79600.0,31.2501,31.2587,31.2072,31.2158,79600.0
2010-04-27 13:25:00,36.43,36.49,36.43,36.49,50000.0,31.2158,31.2672,31.2158,31.2672,50000.0
2010-04-27 13:30:00,36.49,36.5,36.42,36.43,56300.0,31.2672,31.2758,31.2072,31.2158,56300.0
2010-04-27 13:35:00,36.43,36.47,36.42,36.45,50200.0,31.2158,31.2501,31.2072,31.233,50200.0
2010-04-27 13:40:00,36.45,36.45,36.41,36.43,58900.0,31.233,31.233,31.1987,31.2158,58900.0
2010-04-27 13:45:00,36.44,36.48,36.42,36.45,48600.0,31.2244,31.2587,31.2072,31.233,48600.0
2010-04-27 13:50:00,36.47,36.47,36.42,36.44,56200.0,31.2501,31.2501,31.2072,31.2244,56200.0
2010-04-27 13:55:00,36.44,36.46,36.41,36.44,154900.0,31.2244,31.2415,31.1987,31.2244,154900.0
2010-04-27 14:00:00,36.42,36.46,36.35,36.38,138300.0,31.2072,31.2415,31.1473,31.173,138300.0
2010-04-27 14:05:00,36.39,36.42,36.37,36.4,110000.0,31.1815,31.2072,31.1644,31.1901,110000.0
2010-04-27 14:10:00,36.4,36.42,36.38,36.41,85800.0,31.1901,31.2072,31.173,31.1987,85800.0
2010-04-27 14:15:00,36.41,36.44,36.39,36.42,26900.0,31.1987,31.2244,31.1815,31.2072,26900.0
2010-04-27 14:20:00,36.42,36.45,36.4,36.44,72600.0,31.2072,31.233,31.1901,31.2244,72600.0
2010-04-27 14:25:00,36.45,36.51,36.45,36.48,87500.0,31.233,31.2844,31.233,31.2587,87500.0
2010-04-27 14:30:00,36.48,36.48,36.42,36.43,82200.0,31.2587,31.2587,31.2072,31.2158,82200.0
2010-04-27 14:35:00,36.42,36.43,36.38,36.39,177200.0,31.2072,31.2158,31.173,31.1815,177200.0
2010-04-27 14:40:00,36.4,36.42,36.38,36.4,80100.0,31.1901,31.2072,31.173,31.1901,80100.0
2010-04-27 14:45:00,36.4,36.45,36.4,36.42,100700.0,31.1901,31.233,31.1901,31.2072,100700.0
2010-04-27 14:50:00,36.42,36.44,36.38,36.43,127200.0,31.2072,31.2244,31.173,31.2158,127200.0
2010-04-27 14:55:00,36.42,36.44,36.35,36.4,156300.0,31.2072,31.2244,31.1473,31.1901,156300.0
2010-04-27 15:00:00,36.4,36.44,36.37,36.41,173300.0,31.1901,31.2244,31.1644,31.1987,173300.0
2010-04-27 15:05:00,36.42,36.48,36.39,36.47,107800.0,31.2072,31.2587,31.1815,31.2501,107800.0
2010-04-27 15:10:00,36.46,36.48,36.42,36.42,87700.0,31.2415,31.2587,31.2072,31.2072,87700.0
2010-04-27 15:15:00,36.42,36.48,36.39,36.47,146400.0,31.2072,31.2587,31.1815,31.2501,146400.0
2010-04-27 15:20:00,36.47,36.5,36.45,36.47,70600.0,31.2501,31.2758,31.233,31.2501,70600.0
2010-04-27 15:25:00,36.47,36.47,36.4,36.41,110800.0,31.2501,31.2501,31.1901,31.1987,110800.0
2010-04-27 15:30:00,36.41,36.42,36.37,36.42,224700.0,31.1987,31.2072,31.1644,31.2072,224700.0
2010-04-27 15:35:00,36.41,36.43,36.39,36.42,148000.0,31.1987,31.2158,31.1815,31.2072,148000.0
2010-04-27 15:40:00,36.43,36.45,36.38,36.45,261700.0,31.2158,31.233,31.173,31.233,261700.0
2010-04-27 15:45:00,36.45,36.46,36.39,36.41,514300.0,31.233,31.2415,31.1815,31.1987,514300.0
2010-04-27 15:50:00,36.42,36.42,36.2,36.23,648600.0,31.2072,31.2072,31.0187,31.0444,648600.0
2010-04-27 15:55:00,36.23,36.32,36.22,36.31,611300.0,31.0444,31.1216,31.0359,31.113,611300.0
2010-04-28 09:30:00,36.52,36.55,36.27,36.32,251000.0,31.2929,31.3186,31.0787,31.1216,251000.0
2010-04-28 09:35:00,36.31,36.49,36.29,36.41,221600.0,31.113,31.2672,31.0959,31.1987,221600.0
2010-04-28 09:40:00,36.41,36.44,36.3,36.33,107800.0,31.1987,31.2244,31.1044,31.1301,107800.0
2010-04-28 09:45:00,36.32,36.36,36.27,36.32,88500.0,31.1216,31.1558,31.0787,31.1216,88500.0
2010-04-28 09:50:00,36.32,36.35,36.14,36.16,161500.0,31.1216,31.1473,30.9673,30.9845,161500.0
2010-04-28 09:55:00,36.16,36.16,36.09,36.15,108500.0,30.9845,30.9845,30.9245,30.9759,108500.0
2010-04-28 10:00:00,36.15,36.21,36.11,36.12,162000.0,30.9759,31.0273,30.9416,30.9502,162000.0
2010-04-28 10:05:00,36.13,36.14,36.09,36.13,114300.0,30.9588,30.9673,30.9245,30.9588,114300.0
2010-04-28 10:10:00,36.13,36.16,36.11,36.15,124100.0,30.9588,30.9845,30.9416,30.9759,124100.0
2010-04-28 10:15:00,36.14,36.19,36.12,36.17,103800.0,30.9673,31.0102,30.9502,30.993,103800.0
2010-04-28 10:20:00,36.17,36.25,36.14,36.23,126300.0,30.993,31.0616,30.9673,31.0444,126300.0
2010-04-28 10:25:00,36.23,36.25,36.19,36.24,106700.0,31.0444,31.0616,31.0102,31.053,106700.0
2010-04-28 10:30:00,36.24,36.29,36.2,36.22,85000.0,31.053,31.0959,31.0187,31.0359,85000.0
2010-04-28 10:35:00,36.22,36.22,36.13,36.17,138000.0,31.0359,31.0359,30.9588,30.993,138000.0
2010-04-28 10:40:00,36.17,36.27,36.17,36.21,137700.0,30.993,31.0787,30.993,31.0273,137700.0
2010-04-28 10:45:00,36.21,36.32,36.21,36.23,151300.0,31.0273,31.1216,31.0273,31.0444,151300.0
2010-04-28 10:50:00,36.23,36.3,36.23,36.29,110200.0,31.0444,31.1044,31.0444,31.0959,110200.0
2010-04-28 10:55:00,36.29,36.34,36.25,36.33,128500.0,31.0959,31.1387,31.0616,31.1301,128500.0
2010-04-28 11:00:00,36.33,36.35,36.28,36.31,131700.0,31.1301,31.1473,31.0873,31.113,131700.0
2010-04-28 11:05:00,36.32,36.35,36.27,36.3,113400.0,31.1216,31.1473,31.0787,31.1044,113400.0
2010-04-28 11:10:00,36.31,36.34,36.28,36.34,65000.0,31.113,31.1387,31.0873,31.1387,65000.0
2010-04-28 11:15:00,36.33,36.34,36.29,36.33,91700.0,31.1301,31.1387,31.0959,31.1301,91700.0
2010-04-28 11:20:00,36.33,36.35,36.29,36.31,78700.0,31.1301,31.1473,31.0959,31.113,78700.0
2010-04-28 11:25:00,36.31,36.31,36.1,36.21,442100.0,31.113,31.113,30.933,31.0273,442100.0
2010-04-28 11:30:00,36.21,36.24,36.12,36.17,155900.0,31.0273,31.053,30.9502,30.993,155900.0
2010-04-28 11:35:00,36.16,36.16,35.96,36.07,312300.0,30.9845,30.9845,30.8131,30.9073,312300.0
2010-04-28 11:40:00,36.06,36.23,36.05,36.15,193700.0,30.8988,31.0444,30.8902,30.9759,193700.0
2010-04-28 11:45:00,36.16,36.23,36.13,36.19,98800.0,30.9845,31.0444,30.9588,31.0102,98800.0
2010-04-28 11:50:00,36.18,36.19,36.1,36.14,74700.0,31.0016,31.0102,30.933,30.9673,74700.0
2010-04-28 11:55:00,36.13,36.17,36.13,36.15,76900.0,30.9588,30.993,30.9588,30.9759,76900.0
2010-04-28 12:00:00,36.15,36.18,36.07,36.11,91600.0,30.9759,31.0016,30.9073,30.9416,91600.0
2010-04-28 12:05:00,36.1,36.11,36.06,36.11,59900.0,30.933,30.9416,30.8988,30.9416,59900.0
2010-04-28 12:10:00,36.11,36.13,36.08,36.1,85500.0,30.9416,30.9588,30.9159,30.933,85500.0
2010-04-28 12:15:00,36.09,36.13,36.07,36.13,53700.0,30.9245,30.9588,30.9073,30.9588,53700.0
2010-04-28 12:20:00,36.12,36.22,36.1,36.21,70500.0,30.9502,31.0359,30.933,31.0273,70500.0
2010-04-28 12:25:00,36.22,36.27,36.21,36.22,63200.0,31.0359,31.0787,31.0273,31.0359,63200.0
2010-04-28 12:30:00,36.21,36.25,36.2,36.2,35300.0,31.0273,31.0616,31.0187,31.0187,35300.0
2010-04-28 12:35:00,36.2,36.22,36.19,36.21,280900.0,31.0187,31.0359,31.0102,31.0273,280900.0
2010-04-28 12:40:00,36.21,36.22,36.17,36.18,72300.0,31.0273,31.0359,30.993,31.0016,72300.0
2010-04-28 12:45:00,36.18,36.22,36.17,36.21,234900.0,31.0016,31.0359,30.993,31.0273,234900.0
2010-04-28 12:50:00,36.21,36.29,36.21,36.29,62000.0,31.0273,31.0959,31.0273,31.0959,62000.0
2010-04-28 12:55:00,36.28,36.29,36.22,36.24,166100.0,31.0873,31.0959,31.0359,31.053,166100.0
2010-04-28 13:00:00,36.24,36.24,36.21,36.24,86600.0,31.053,31.053,31.0273,31.053,86600.0
2010-04-28 13:05:00,36.24,36.29,36.23,36.28,73700.0,31.053,31.0959,31.0444,31.0873,73700.0
2010-04-28 13:10:00,36.28,36.28,36.2,36.22,65600.0,31.0873,31.0873,31.0187,31.0359,65600.0
2010-04-28 13:15:00,36.22,36.27,36.21,36.26,174900.0,31.0359,31.0787,31.0273,31.0701,174900.0
2010-04-28 13:20:00,36.26,36.28,36.25,36.27,206200.0,31.0701,31.0873,31.0616,31.0787,206200.0
2010-04-28 13:25:00,36.27,36.27,36.22,36.24,54100.0,31.0787,31.0787,31.0359,31.053,54100.0
2010-04-28 13:30:00,36.23,36.25,36.21,36.23,65700.0,31.0444,31.0616,31.0273,31.0444,65700.0
2010-04-28 13:35:00,36.22,36.27,36.21,36.26,74200.0,31.0359,31.0787,31.0273,31.0701,74200.0
2010-04-28 13:40:00,36.26,36.26,36.23,36.24,35400.0,31.0701,31.0701,31.0444,31.053,35400.0
2010-04-28 13:45:00,36.25,36.25,36.22,36.22,42400.0,31.0616,31.0616,31.0359,31.0359,42400.0
2010-04-28 13:50:00,36.22,36.25,36.22,36.25,50100.0,31.0359,31.0616,31.0359,31.0616,50100.0
2010-04-28 13:55:00,36.25,36.27,36.24,36.26,54600.0,31.0616,31.0787,31.053,31.0701,54600.0
2010-04-28 14:00:00,36.26,36.27,36.25,36.26,43700.0,31.0701,31.0787,31.0616,31.0701,43700.0
2010-04-28 14:05:00,36.27,36.31,36.26,36.3,85800.0,31.0787,31.113,31.0701,31.1044,85800.0
2010-04-28 14:10:00,36.29,36.32,36.25,36.28,93900.0,31.0959,31.1216,31.0616,31.0873,93900.0
2010-04-28 14:15:00,36.28,36.33,36.24,36.26,192700.0,31.0873,31.1301,31.053,31.0701,192700.0
2010-04-28 14:20:00,36.26,36.38,36.24,36.36,117600.0,31.0701,31.173,31.053,31.1558,117600.0
2010-04-28 14:25:00,36.36,36.43,36.35,36.35,133400.0,31.1558,31.2158,31.1473,31.1473,133400.0
2010-04-28 14:30:00,36.35,36.35,36.24,36.29,169500.0,31.1473,31.1473,31.053,31.0959,169500.0
2010-04-28 14:35:00,36.28,36.32,36.28,36.3,107100.0,31.0873,31.1216,31.0873,31.1044,107100.0
2010-04-28 14:40:00,36.3,36.33,36.28,36.3,81100.0,31.1044,31.1301,31.0873,31.1044,81100.0
2010-04-28 14:45:00,36.31,36.34,36.22,36.23,256000.0,31.113,31.1387,31.0359,31.0444,256000.0
2010-04-28 14:50:00,36.23,36.28,36.22,36.28,170000.0,31.0444,31.0873,31.0359,31.0873,170000.0
2010-04-28 14:55:00,36.28,36.35,36.25,36.27,116300.0,31.0873,31.1473,31.0616,31.0787,116300.0
2010-04-28 15:00:00,36.28,36.32,36.25,36.26,123300.0,31.0873,31.1216,31.0616,31.0701,123300.0
2010-04-28 15:05:00,36.25,36.26,36.2,36.21,117000.0,31.0616,31.0701,31.0187,31.0273,117000.0
2010-04-28 15:10:00,36.21,36.24,36.18,36.2,168500.0,31.0273,31.053,31.0016,31.0187,168500.0
2010-04-28 15:15:00,36.21,36.23,36.18,36.22,145800.0,31.0273,31.0444,31.0016,31.0359,145800.0
2010-04-28 15:20:00,36.22,36.27,36.2,36.26,147100.0,31.0359,31.0787,31.0187,31.0701,147100.0
2010-04-28 15:25:00,36.25,36.26,36.24,36.25,186400.0,31.0616,31.0701,31.053,31.0616,186400.0
2010-04-28 15:30:00,36.25,36.29,36.24,36.26,138600.0,31.0616,31.0959,31.053,31.0701,138600.0
2010-04-28 15:35:00,36.26,36.27,36.19,36.23,337300.0,31.0701,31.0787,31.0102,31.0444,337300.0
2010-04-28 15:40:00,36.23,36.24,36.19,36.23,179000.0,31.0444,31.053,31.0102,31.0444,179000.0
2010-04-28 15:45:00,36.23,36.24,36.14,36.15,336000.0,31.0444,31.053,30.9673,30.9759,336000.0
2010-04-28 15:50:00,36.15,36.21,36.14,36.21,173100.0,30.9759,31.0273,30.9673,31.0273,173100.0
2010-04-28 15:55:00,36.21,36.29,36.2,36.29,365300.0,31.0273,31.0959,31.0187,31.0959,365300.0
2010-04-29 09:30:00,36.5,36.73,36.5,36.69,193900.0,31.2758,31.4729,31.2758,31.4386,193900.0
2010-04-29 09:35:00,36.69,36.8,36.69,36.77,163100.0,31.4386,31.5329,31.4386,31.5072,163100.0
2010-04-29 09:40:00,36.77,36.86,36.76,36.85,161500.0,31.5072,31.5843,31.4986,31.5757,161500.0
2010-04-29 09:45:00,36.85,36.92,36.85,36.9,97200.0,31.5757,31.6357,31.5757,31.6185,97200.0
2010-04-29 09:50:00,36.9,36.96,36.9,36.94,191000.0,31.6185,31.67,31.6185,31.6528,191000.0
2010-04-29 09:55:00,36.95,36.96,36.93,36.95,111100.0,31.6614,31.67,31.6443,31.6614,111100.0
2010-04-29 10:00:00,36.95,36.96,36.87,36.92,99100.0,31.6614,31.67,31.5928,31.6357,99100.0
2010-04-29 10:05:00,36.91,36.95,36.87,36.88,97300.0,31.6271,31.6614,31.5928,31.6014,97300.0
2010-04-29 10:10:00,36.87,36.89,36.78,36.85,90200.0,31.5928,31.61,31.5157,31.5757,90200.0
2010-04-29 10:15:00,36.84,36.85,36.8,36.83,69500.0,31.5671,31.5757,31.5329,31.5586,69500.0
2010-04-29 10:20:00,36.84,36.97,36.84,36.97,121700.0,31.5671,31.6785,31.5671,31.6785,121700.0
2010-04-29 10:25:00,36.97,36.98,36.92,36.93,77400.0,31.6785,31.6871,31.6357,31.6443,77400.0
2010-04-29 10:30:00,36.94,36.96,36.92,36.95,51900.0,31.6528,31.67,31.6357,31.6614,51900.0
2010-04-29 10:35:00,36.95,36.99,36.95,36.96,102300.0,31.6614,31.6957,31.6614,31.67,102300.0
2010-04-29 10:40:00,36.96,36.98,36.89,36.98,108000.0,31.67,31.6871,31.61,31.6871,108000.0
2010-04-29 10:45:00,36.98,37.0,36.97,37.0,146200.0,31.6871,31.7042,31.6785,31.7042,146200.0
2010-04-29 10:50:00,37.0,37.07,37.0,37.02,181800.0,31.7042,31.7642,31.7042,31.7214,181800.0
2010-04-29 10:55:00,37.02,37.03,36.95,37.01,98600.0,31.7214,31.7299,31.6614,31.7128,98600.0
2010-04-29 11:00:00,37.01,37.06,37.0,37.04,71900.0,31.7128,31.7556,31.7042,31.7385,71900.0
2010-04-29 11:05:00,37.05,37.06,37.0,37.06,111900.0,31.7471,31.7556,31.7042,31.7556,111900.0
2010-04-29 11:10:00,37.06,37.12,37.05,37.1,112800.0,31.7556,31.8071,31.7471,31.7899,112800.0
2010-04-29 11:15:00,37.1,37.11,37.01,37.06,116000.0,31.7899,31.7985,31.7128,31.7556,116000.0
2010-04-29 11:20:00,37.06,37.12,37.04,37.06,114500.0,31.7556,31.8071,31.7385,31.7556,114500.0
2010-04-29 11:25:00,37.06,37.07,37.0,37.06,157100.0,31.7556,31.7642,31.7042,31.7556,157100.0
2010-04-29 11:30:00,37.06,37.07,37.03,37.05,102900.0,31.7556,31.7642,31.7299,31.7471,102900.0
2010-04-29 11:35:00,37.05,37.1,37.04,37.07,113800.0,31.7471,31.7899,31.7385,31.7642,113800.0
2010-04-29 11:40:00,37.07,37.14,37.06,37.12,102100.0,31.7642,31.8242,31.7556,31.8071,102100.0
2010-04-29 11:45:00,37.12,37.13,37.04,37.06,98500.0,31.8071,31.8156,31.7385,31.7556,98500.0
2010-04-29 11:50:00,37.06,37.07,37.03,37.05,101500.0,31.7556,31.7642,31.7299,31.7471,101500.0
2010-04-29 11:55:00,37.05,37.05,37.03,37.05,61400.0,31.7471,31.7471,31.7299,31.7471,61400.0
2010-04-29 12:00:00,37.04,37.07,37.01,37.06,82300.0,31.7385,31.7642,31.7128,31.7556,82300.0
2010-04-29 12:05:00,37.06,37.06,36.98,37.02,43900.0,31.7556,31.7556,31.6871,31.7214,43900.0
2010-04-29 12:10:00,37.01,37.02,36.96,36.97,41200.0,31.7128,31.7214,31.67,31.6785,41200.0
2010-04-29 12:15:00,36.98,37.0,36.97,36.99,30300.0,31.6871,31.7042,31.6785,31.6957,30300.0
2010-04-29 12:20:00,36.99,37.02,36.98,37.01,117600.0,31.6957,31.7214,31.6871,31.7128,117600.0
2010-04-29 12:25:00,37.01,37.06,37.01,37.05,75000.0,31.7128,31.7556,31.7128,31.7471,75000.0
2010-04-29 12:30:00,37.05,37.14,37.04,37.13,162800.0,31.7471,31.8242,31.7385,31.8156,162800.0
2010-04-29 12:35:00,37.13,37.14,37.1,37.14,86800.0,31.8156,31.8242,31.7899,31.8242,86800.0
2010-04-29 12:40:00,37.15,37.19,37.14,37.17,228800.0,31.8328,31.867,31.8242,31.8499,228800.0
2010-04-29 12:45:00,37.17,37.2,37.17,37.19,72000.0,31.8499,31.8756,31.8499,31.867,72000.0
2010-04-29 12:50:00,37.19,37.19,37.15,37.19,89100.0,31.867,31.867,31.8328,31.867,89100.0
2010-04-29 12:55:00,37.19,37.23,37.18,37.22,168700.0,31.867,31.9013,31.8585,31.8927,168700.0
2010-04-29 13:00:00,37.22,37.25,37.21,37.24,145200.0,31.8927,31.9184,31.8842,31.9099,145200.0
2010-04-29 13:05:00,37.23,37.25,37.22,37.25,124000.0,31.9013,31.9184,31.8927,31.9184,124000.0
2010-04-29 13:10:00,37.24,37.27,37.24,37.26,108000.0,31.9099,31.9356,31.9099,31.927,108000.0
2010-04-29 13:15:00,37.27,37.28,37.26,37.26,43600.0,31.9356,31.9442,31.927,31.927,43600.0
2010-04-29 13:20:00,37.26,37.3,37.26,37.28,137100.0,31.927,31.9613,31.927,31.9442,137100.0
2010-04-29 13:25:00,37.27,37.29,37.26,37.27,80800.0,31.9356,31.9527,31.927,31.9356,80800.0
2010-04-29 13:30:00,37.27,37.33,37.26,37.32,225700.0,31.9356,31.987,31.927,31.9784,225700.0
2010-04-29 13:35:00,37.31,37.35,37.3,37.3,101600.0,31.9699,32.0041,31.9613,31.9613,101600.0
2010-04-29 13:40:00,37.3,37.32,37.29,37.31,53300.0,31.9613,31.9784,31.9527,31.9699,53300.0
2010-04-29 13:45:00,37.32,37.32,37.26,37.28,138100.0,31.9784,31.9784,31.927,31.9442,138100.0
2010-04-29 13:50:00,37.28,37.32,37.27,37.3,85600.0,31.9442,31.9784,31.9356,31.9613,85600.0
2010-04-29 13:55:00,37.31,37.33,37.29,37.32,69300.0,31.9699,31.987,31.9527,31.9784,69300.0
2010-04-29 14:00:00,37.32,37.34,37.29,37.3,98100.0,31.9784,31.9956,31.9527,31.9613,98100.0
2010-04-29 14:05:00,37.3,37.31,37.26,37.31,110200.0,31.9613,31.9699,31.927,31.9699,110200.0
2010-04-29 14:10:00,37.3,37.33,37.29,37.33,104700.0,31.9613,31.987,31.9527,31.987,104700.0
2010-04-29 14:15:00,37.32,37.39,37.31,37.37,195600.0,31.9784,32.0384,31.9699,32.0213,195600.0
2010-04-29 14:20:00,37.37,37.38,37.34,37.34,54600.0,32.0213,32.0298,31.9956,31.9956,54600.0
2010-04-29 14:25:00,37.34,37.35,37.29,37.34,95100.0,31.9956,32.0041,31.9527,31.9956,95100.0
2010-04-29 14:30:00,37.33,37.35,37.33,37.35,100000.0,31.987,32.0041,31.987,32.0041,100000.0
2010-04-29 14:35:00,37.34,37.38,37.33,37.34,121100.0,31.9956,32.0298,31.987,31.9956,121100.0
2010-04-29 14:40:00,37.33,37.38,37.33,37.36,115400.0,31.987,32.0298,31.987,32.0127,115400.0
2010-04-29 14:45:00,37.36,37.37,37.32,37.35,106600.0,32.0127,32.0213,31.9784,32.0041,106600.0
2010-04-29 14:50:00,37.34,37.35,37.29,37.3,149100.0,31.9956,32.0041,31.9527,31.9613,149100.0
2010-04-29 14:55:00,37.29,37.32,37.29,37.3,105200.0,31.9527,31.9784,31.9527,31.9613,105200.0
2010-04-29 15:00:00,37.29,37.3,37.24,37.25,133600.0,31.9527,31.9613,31.9099,31.9184,133600.0
2010-04-29 15:05:00,37.25,37.31,37.25,37.3,203600.0,31.9184,31.9699,31.9184,31.9613,203600.0
2010-04-29 15:10:00,37.32,37.32,37.28,37.29,158400.0,31.9784,31.9784,31.9442,31.9527,158400.0
2010-04-29 15:15:00,37.3,37.32,37.28,37.28,195100.0,31.9613,31.9784,31.9442,31.9442,195100.0
2010-04-29 15:20:00,37.27,37.31,37.24,37.27,121500.0,31.9356,31.9699,31.9099,31.9356,121500.0
2010-04-29 15:25:00,37.27,37.38,37.27,37.38,281200.0,31.9356,32.0298,31.9356,32.0298,281200.0
2010-04-29 15:30:00,37.38,37.38,37.34,37.36,154400.0,32.0298,32.0298,31.9956,32.0127,154400.0
2010-04-29 15:35:00,37.36,37.37,37.31,37.32,278000.0,32.0127,32.0213,31.9699,31.9784,278000.0
2010-04-29 15:40:00,37.32,37.35,37.28,37.33,114800.0,31.9784,32.0041,31.9442,31.987,114800.0
2010-04-29 15:45:00,37.33,37.33,37.27,37.28,251100.0,31.987,31.987,31.9356,31.9442,251100.0
2010-04-29 15:50:00,37.28,37.3,37.25,37.26,177800.0,31.9442,31.9613,31.9184,31.927,177800.0
2010-04-29 15:55:00,37.26,37.26,37.2,37.22,474500.0,31.927,31.927,31.8756,31.8927,474500.0
2010-04-30 09:30:00,37.19,37.31,37.17,37.24,199700.0,31.867,31.9699,31.8499,31.9099,199700.0
2010-04-30 09:35:00,37.25,37.39,37.24,37.37,156900.0,31.9184,32.0384,31.9099,32.0213,156900.0
2010-04-30 09:40:00,37.37,37.49,37.36,37.46,202600.0,32.0213,32.1241,32.0127,32.0984,202600.0
2010-04-30 09:45:00,37.45,37.48,37.41,37.47,124300.0,32.0898,32.1155,32.0555,32.107,124300.0
2010-04-30 09:50:00,37.47,37.48,37.37,37.46,111900.0,32.107,32.1155,32.0213,32.0984,111900.0
2010-04-30 09:55:00,37.46,37.46,37.39,37.39,141600.0,32.0984,32.0984,32.0384,32.0384,141600.0
2010-04-30 10:00:00,37.39,37.42,37.22,37.22,140800.0,32.0384,32.0641,31.8927,31.8927,140800.0
2010-04-30 10:05:00,37.22,37.26,37.16,37.2,125400.0,31.8927,31.927,31.8413,31.8756,125400.0
2010-04-30 10:10:00,37.2,37.29,37.2,37.25,90100.0,31.8756,31.9527,31.8756,31.9184,90100.0
2010-04-30 10:15:00,37.25,37.25,37.09,37.1,165800.0,31.9184,31.9184,31.7814,31.7899,165800.0
2010-04-30 10:20:00,37.09,37.12,37.08,37.1,108200.0,31.7814,31.8071,31.7728,31.7899,108200.0
2010-04-30 10:25:00,37.1,37.14,37.08,37.12,85400.0,31.7899,31.8242,31.7728,31.8071,85400.0
2010-04-30 10:30:00,37.12,37.13,37.06,37.12,102000.0,31.8071,31.8156,31.7556,31.8071,102000.0
2010-04-30 10:35:00,37.12,37.12,37.0,37.03,89900.0,31.8071,31.8071,31.7042,31.7299,89900.0
2010-04-30 10:40:00,37.03,37.06,37.01,37.05,53800.0,31.7299,31.7556,31.7128,31.7471,53800.0
2010-04-30 10:45:00,37.05,37.23,37.05,37.2,80800.0,31.7471,31.9013,31.7471,31.8756,80800.0
2010-04-30 10:50:00,37.2,37.22,37.12,37.13,51600.0,31.8756,31.8927,31.8071,31.8156,51600.0
2010-04-30 10:55:00,37.13,37.15,37.1,37.13,72800.0,31.8156,31.8328,31.7899,31.8156,72800.0
2010-04-30 11:00:00,37.13,37.17,37.1,37.13,80900.0,31.8156,31.8499,31.7899,31.8156,80900.0
2010-04-30 11:05:00,37.13,37.13,37.07,37.07,82700.0,31.8156,31.8156,31.7642,31.7642,82700.0
2010-04-30 11:10:00,37.07,37.12,37.06,37.1,86400.0,31.7642,31.8071,31.7556,31.7899,86400.0
2010-04-30 11:15:00,37.1,37.11,37.03,37.09,93400.0,31.7899,31.7985,31.7299,31.7814,93400.0
2010-04-30 11:20:00,37.1,37.1,37.04,37.06,77700.0,31.7899,31.7899,31.7385,31.7556,77700.0
2010-04-30 11:25:00,37.05,37.05,36.96,36.99,118100.0,31.7471,31.7471,31.67,31.6957,118100.0
2010-04-30 11:30:00,36.98,37.06,36.97,37.05,92600.0,31.6871,31.7556,31.6785,31.7471,92600.0
2010-04-30 11:35:00,37.06,37.07,37.01,37.02,113600.0,31.7556,31.7642,31.7128,31.7214,113600.0
2010-04-30 11:40:00,37.02,37.07,37.0,37.01,74100.0,31.7214,31.7642,31.7042,31.7128,74100.0
2010-04-30 11:45:00,37.01,37.06,37.01,37.01,44800.0,31.7128,31.7556,31.7128,31.7128,44800.0
2010-04-30 11:50:00,37.02,37.05,36.98,36.99,57200.0,31.7214,31.7471,31.6871,31.6957,57200.0
2010-04-30 11:55:00,36.99,37.04,36.98,37.04,77300.0,31.6957,31.7385,31.6871,31.7385,77300.0
2010-04-30 12:00:00,37.04,37.05,36.95,36.96,57700.0,31.7385,31.7471,31.6614,31.67,57700.0
2010-04-30 12:05:00,36.96,36.97,36.86,36.88,111700.0,31.67,31.6785,31.5843,31.6014,111700.0
2010-04-30 12:10:00,36.88,36.89,36.82,36.82,75100.0,31.6014,31.61,31.55,31.55,75100.0
2010-04-30 12:15:00,36.82,36.83,36.75,36.76,122000.0,31.55,31.5586,31.49,31.4986,122000.0
2010-04-30 12:20:00,36.75,36.78,36.69,36.75,138700.0,31.49,31.5157,31.4386,31.49,138700.0
2010-04-30 12:25:00,36.75,36.8,36.74,36.75,63800.0,31.49,31.5329,31.4814,31.49,63800.0
2010-04-30 12:30:00,36.77,36.83,36.76,36.81,103300.0,31.5072,31.5586,31.4986,31.5414,103300.0
2010-04-30 12:35:00,36.81,36.82,36.76,36.79,112100.0,31.5414,31.55,31.4986,31.5243,112100.0
2010-04-30 12:40:00,36.79,36.87,36.79,36.85,96900.0,31.5243,31.5928,31.5243,31.5757,96900.0
2010-04-30 12:45:00,36.85,36.87,36.83,36.85,57100.0,31.5757,31.5928,31.5586,31.5757,57100.0
2010-04-30 12:50:00,36.84,36.86,36.69,36.69,121700.0,31.5671,31.5843,31.4386,31.4386,121700.0
2010-04-30 12:55:00,36.69,36.72,36.62,36.65,157700.0,31.4386,31.4643,31.3786,31.4043,157700.0
2010-04-30 13:00:00,36.66,36.72,36.66,36.72,52700.0,31.4129,31.4643,31.4129,31.4643,52700.0
2010-04-30 13:05:00,36.72,36.73,36.62,36.65,83900.0,31.4643,31.4729,31.3786,31.4043,83900.0
2010-04-30 13:10:00,36.65,36.67,36.6,36.63,93700.0,31.4043,31.4215,31.3615,31.3872,93700.0
2010-04-30 13:15:00,36.63,36.71,36.63,36.71,81300.0,31.3872,31.4557,31.3872,31.4557,81300.0
2010-04-30 13:20:00,36.71,36.73,36.66,36.69,78100.0,31.4557,31.4729,31.4129,31.4386,78100.0
2010-04-30 13:25:00,36.69,36.74,36.69,36.74,46800.0,31.4386,31.4814,31.4386,31.4814,46800.0
2010-04-30 13:30:00,36.74,36.77,36.73,36.76,65400.0,31.4814,31.5072,31.4729,31.4986,65400.0
2010-04-30 13:35:00,36.76,36.86,36.75,36.84,211900.0,31.4986,31.5843,31.49,31.5671,211900.0
2010-04-30 13:40:00,36.84,36.92,36.84,36.91,88600.0,31.5671,31.6357,31.5671,31.6271,88600.0
2010-04-30 13:45:00,36.9,36.95,36.89,36.91,66800.0,31.6185,31.6614,31.61,31.6271,66800.0
2010-04-30 13:50:00,36.91,36.92,36.85,36.87,62200.0,31.6271,31.6357,31.5757,31.5928,62200.0
2010-04-30 13:55:00,36.88,36.9,36.85,36.9,97000.0,31.6014,31.6185,31.5757,31.6185,97000.0
2010-04-30 14:00:00,36.9,36.9,36.84,36.87,126300.0,31.6185,31.6185,31.5671,31.5928,126300.0
2010-04-30 14:05:00,36.87,36.91,36.86,36.9,59300.0,31.5928,31.6271,31.5843,31.6185,59300.0
2010-04-30 14:10:00,36.91,36.95,36.88,36.94,85800.0,31.6271,31.6614,31.6014,31.6528,85800.0
2010-04-30 14:15:00,36.94,36.96,36.93,36.96,53400.0,31.6528,31.67,31.6443,31.67,53400.0
2010-04-30 14:20:00,36.95,37.02,36.95,37.02,201000.0,31.6614,31.7214,31.6614,31.7214,201000.0
2010-04-30 14:25:00,37.02,37.03,36.97,36.99,75900.0,31.7214,31.7299,31.6785,31.6957,75900.0
2010-04-30 14:30:00,36.98,37.03,36.98,37.03,115000.0,31.6871,31.7299,31.6871,31.7299,115000.0
2010-04-30 14:35:00,37.03,37.03,36.94,36.96,271000.0,31.7299,31.7299,31.6528,31.67,271000.0
2010-04-30 14:40:00,36.95,36.96,36.89,36.91,183600.0,31.6614,31.67,31.61,31.6271,183600.0
2010-04-30 14:45:00,36.91,36.94,36.9,36.94,120700.0,31.6271,31.6528,31.6185,31.6528,120700.0
2010-04-30 14:50:00,36.94,36.99,36.92,36.98,127100.0,31.6528,31.6957,31.6357,31.6871,127100.0
2010-04-30 14:55:00,36.98,37.01,36.95,36.97,160300.0,31.6871,31.7128,31.6614,31.6785,160300.0
2010-04-30 15:00:00,36.96,36.99,36.95,36.99,172400.0,31.67,31.6957,31.6614,31.6957,172400.0
2010-04-30 15:05:00,36.99,37.01,36.96,36.99,196300.0,31.6957,31.7128,31.67,31.6957,196300.0
2010-04-30 15:10:00,36.99,37.07,36.97,37.06,140100.0,31.6957,31.7642,31.6785,31.7556,140100.0
2010-04-30 15:15:00,37.06,37.09,37.03,37.09,130300.0,31.7556,31.7814,31.7299,31.7814,130300.0
2010-04-30 15:20:00,37.09,37.11,37.03,37.03,355000.0,31.7814,31.7985,31.7299,31.7299,355000.0
2010-04-30 15:25:00,37.03,37.06,37.01,37.06,191400.0,31.7299,31.7556,31.7128,31.7556,191400.0
2010-04-30 15:30:00,37.05,37.07,37.04,37.06,115400.0,31.7471,31.7642,31.7385,31.7556,115400.0
2010-04-30 15:35:00,37.07,37.07,36.91,36.93,447600.0,31.7642,31.7642,31.6271,31.6443,447600.0
2010-04-30 15:40:00,36.94,36.94,36.84,36.87,211700.0,31.6528,31.6528,31.5671,31.5928,211700.0
2010-04-30 15:45:00,36.87,36.87,36.81,36.86,260600.0,31.5928,31.5928,31.5414,31.5843,260600.0
2010-04-30 15:50:00,36.86,36.87,36.84,36.87,169400.0,31.5843,31.5928,31.5671,31.5928,169400.0
2010-04-30 15:55:00,36.87,36.9,36.8,36.81,489000.0,31.5928,31.6185,31.5329,31.5414,489000.0
2010-05-03 09:30:00,36.95,37.14,36.87,37.05,153800.0,31.6614,31.8242,31.5928,31.7471,153800.0
2010-05-03 09:35:00,37.05,37.15,36.98,37.14,72000.0,31.7471,31.8328,31.6871,31.8242,72000.0
2010-05-03 09:40:00,37.14,37.18,37.14,37.17,77400.0,31.8242,31.8585,31.8242,31.8499,77400.0
2010-05-03 09:45:00,37.17,37.22,37.15,37.2,61200.0,31.8499,31.8927,31.8328,31.8756,61200.0
2010-05-03 09:50:00,37.2,37.25,37.2,37.24,72100.0,31.8756,31.9184,31.8756,31.9099,72100.0
2010-05-03 09:55:00,37.25,37.27,37.24,37.27,117000.0,31.9184,31.9356,31.9099,31.9356,117000.0
2010-05-03 10:00:00,37.27,37.27,37.22,37.25,75000.0,31.9356,31.9356,31.8927,31.9184,75000.0
2010-05-03 10:05:00,37.25,37.3,37.24,37.29,72200.0,31.9184,31.9613,31.9099,31.9527,72200.0
2010-05-03 10:10:00,37.29,37.34,37.27,37.32,136200.0,31.9527,31.9956,31.9356,31.9784,136200.0
2010-05-03 10:15:00,37.32,37.38,37.32,37.37,74900.0,31.9784,32.0298,31.9784,32.0213,74900.0
2010-05-03 10:20:00,37.38,37.43,37.38,37.43,63600.0,32.0298,32.0727,32.0298,32.0727,63600.0
2010-05-03 10:25:00,37.42,37.43,37.38,37.41,195500.0,32.0641,32.0727,32.0298,32.0555,195500.0
2010-05-03 10:30:00,37.42,37.42,37.32,37.33,118400.0,32.0641,32.0641,31.9784,31.987,118400.0
2010-05-03 10:35:00,37.32,37.34,37.32,37.34,47700.0,31.9784,31.9956,31.9784,31.9956,47700.0
2010-05-03 10:40:00,37.34,37.38,37.33,37.37,52500.0,31.9956,32.0298,31.987,32.0213,52500.0
2010-05-03 10:45:00,37.37,37.38,37.33,37.33,78400.0,32.0213,32.0298,31.987,31.987,78400.0
2010-05-03 10:50:00,37.33,37.34,37.3,37.31,90800.0,31.987,31.9956,31.9613,31.9699,90800.0
2010-05-03 10:55:00,37.31,37.36,37.3,37.35,80700.0,31.9699,32.0127,31.9613,32.0041,80700.0
2010-05-03 11:00:00,37.34,37.37,37.33,37.37,55200.0,31.9956,32.0213,31.987,32.0213,55200.0
2010-05-03 11:05:00,37.37,37.4,37.36,37.38,89800.0,32.0213,32.047,32.0127,32.0298,89800.0
2010-05-03 11:10:00,37.39,37.39,37.38,37.39,26900.0,32.0384,32.0384,32.0298,32.0384,26900.0
2010-05-03 11:15:00,37.39,37.48,37.38,37.47,166500.0,32.0384,32.1155,32.0298,32.107,166500.0
2010-05-03 11:20:00,37.47,37.49,37.45,37.46,106300.0,32.107,32.1241,32.0898,32.0984,106300.0
2010-05-03 11:25:00,37.45,37.48,37.45,37.47,212600.0,32.0898,32.1155,32.0898,32.107,212600.0
2010-05-03 11:30:00,37.46,37.49,37.46,37.47,55200.0,32.0984,32.1241,32.0984,32.107,55200.0
2010-05-03 11:35:00,37.47,37.49,37.47,37.47,27600.0,32.107,32.1241,32.107,32.107,27600.0
2010-05-03 11:40:00,37.47,37.47,37.46,37.47,53500.0,32.107,32.107,32.0984,32.107,53500.0
2010-05-03 11:45:00,37.46,37.49,37.46,37.48,86400.0,32.0984,32.1241,32.0984,32.1155,86400.0
2010-05-03 11:50:00,37.49,37.56,37.48,37.56,395400.0,32.1241,32.1841,32.1155,32.1841,395400.0
2010-05-03 11:55:00,37.55,37.65,37.54,37.59,216200.0,32.1755,32.2612,32.1669,32.2098,216200.0
2010-05-03 12:00:00,37.58,37.59,37.55,37.59,103600.0,32.2012,32.2098,32.1755,32.2098,103600.0
2010-05-03 12:05:00,37.58,37.59,37.58,37.58,36300.0,32.2012,32.2098,32.2012,32.2012,36300.0
2010-05-03 12:10:00,37.58,37.61,37.58,37.6,43000.0,32.2012,32.2269,32.2012,32.2184,43000.0
2010-05-03 12:15:00,37.6,37.73,37.6,37.73,207100.0,32.2184,32.3297,32.2184,32.3297,207100.0
2010-05-03 12:20:00,37.72,37.82,37.71,37.81,344100.0,32.3212,32.4069,32.3126,32.3983,344100.0
2010-05-03 12:25:00,37.81,37.85,37.8,37.85,106500.0,32.3983,32.4326,32.3897,32.4326,106500.0
2010-05-03 12:30:00,37.85,37.93,37.85,37.92,249700.0,32.4326,32.5011,32.4326,32.4926,249700.0
2010-05-03 12:35:00,37.92,37.95,37.87,37.94,256500.0,32.4926,32.5183,32.4497,32.5097,256500.0
2010-05-03 12:40:00,37.94,37.95,37.9,37.9,86000.0,32.5097,32.5183,32.4754,32.4754,86000.0
2010-05-03 12:45:00,37.9,37.95,37.88,37.94,128900.0,32.4754,32.5183,32.4583,32.5097,128900.0
2010-05-03 12:50:00,37.94,37.94,37.91,37.93,108600.0,32.5097,32.5097,32.484,32.5011,108600.0
2010-05-03 12:55:00,37.94,37.98,37.94,37.98,151600.0,32.5097,32.544,32.5097,32.544,151600.0
2010-05-03 13:00:00,37.98,37.98,37.92,37.93,88400.0,32.544,32.544,32.4926,32.5011,88400.0
2010-05-03 13:05:00,37.93,37.93,37.88,37.88,71100.0,32.5011,32.5011,32.4583,32.4583,71100.0
2010-05-03 13:10:00,37.88,37.89,37.85,37.87,38800.0,32.4583,32.4668,32.4326,32.4497,38800.0
2010-05-03 13:15:00,37.86,37.9,37.86,37.89,69500.0,32.4411,32.4754,32.4411,32.4668,69500.0
2010-05-03 13:20:00,37.88,37.95,37.88,37.94,88400.0,32.4583,32.5183,32.4583,32.5097,88400.0
2010-05-03 13:25:00,37.94,37.96,37.93,37.93,106900.0,32.5097,32.5268,32.5011,32.5011,106900.0
2010-05-03 13:30:00,37.94,37.97,37.93,37.94,91500.0,32.5097,32.5354,32.5011,32.5097,91500.0
2010-05-03 13:35:00,37.94,37.97,37.91,37.97,142600.0,32.5097,32.5354,32.484,32.5354,142600.0
2010-05-03 13:40:00,37.96,37.98,37.96,37.96,96200.0,32.5268,32.544,32.5268,32.5268,96200.0
2010-05-03 13:45:00,37.97,37.98,37.95,37.96,106800.0,32.5354,32.544,32.5183,32.5268,106800.0
2010-05-03 13:50:00,37.97,37.97,37.87,37.87,155700.0,32.5354,32.5354,32.4497,32.4497,155700.0
2010-05-03 13:55:00,37.88,37.92,37.86,37.88,146300.0,32.4583,32.4926,32.4411,32.4583,146300.0
2010-05-03 14:00:00,37.88,37.88,37.84,37.85,81100.0,32.4583,32.4583,32.424,32.4326,81100.0
2010-05-03 14:05:00,37.86,37.87,37.78,37.78,133700.0,32.4411,32.4497,32.3726,32.3726,133700.0
2010-05-03 14:10:00,37.78,37.83,37.77,37.82,94600.0,32.3726,32.4154,32.364,32.4069,94600.0
2010-05-03 14:15:00,37.82,37.85,37.8,37.84,91500.0,32.4069,32.4326,32.3897,32.424,91500.0
2010-05-03 14:20:00,37.85,37.88,37.84,37.85,36800.0,32.4326,32.4583,32.424,32.4326,36800.0
2010-05-03 14:25:00,37.84,37.88,37.82,37.83,74400.0,32.424,32.4583,32.4069,32.4154,74400.0
2010-05-03 14:30:00,37.84,37.84,37.76,37.76,70400.0,32.424,32.424,32.3555,32.3555,70400.0
2010-05-03 14:35:00,37.76,37.79,37.74,37.78,81100.0,32.3555,32.3812,32.3383,32.3726,81100.0
2010-05-03 14:40:00,37.78,37.78,37.72,37.72,78100.0,32.3726,32.3726,32.3212,32.3212,78100.0
2010-05-03 14:45:00,37.73,37.74,37.7,37.73,101800.0,32.3297,32.3383,32.304,32.3297,101800.0
2010-05-03 14:50:00,37.73,37.76,37.73,37.76,91200.0,32.3297,32.3555,32.3297,32.3555,91200.0
2010-05-03 14:55:00,37.76,37.77,37.75,37.76,51800.0,32.3555,32.364,32.3469,32.3555,51800.0
2010-05-03 15:00:00,37.76,37.76,37.67,37.67,167800.0,32.3555,32.3555,32.2783,32.2783,167800.0
2010-05-03 15:05:00,37.68,37.72,37.66,37.68,182600.0,32.2869,32.3212,32.2698,32.2869,182600.0
2010-05-03 15:10:00,37.67,37.68,37.6,37.65,155300.0,32.2783,32.2869,32.2184,32.2612,155300.0
2010-05-03 15:15:00,37.65,37.67,37.63,37.63,92400.0,32.2612,32.2783,32.2441,32.2441,92400.0
2010-05-03 15:20:00,37.64,37.67,37.6,37.62,103100.0,32.2526,32.2783,32.2184,32.2355,103100.0
2010-05-03 15:25:00,37.62,37.65,37.57,37.62,169300.0,32.2355,32.2612,32.1926,32.2355,169300.0
2010-05-03 15:30:00,37.62,37.65,37.61,37.65,115700.0,32.2355,32.2612,32.2269,32.2612,115700.0
2010-05-03 15:35:00,37.65,37.66,37.64,37.66,116200.0,32.2612,32.2698,32.2526,32.2698,116200.0
2010-05-03 15:40:00,37.66,37.66,37.58,37.58,241900.0,32.2698,32.2698,32.2012,32.2012,241900.0
2010-05-03 15:45:00,37.58,37.6,37.54,37.54,354200.0,32.2012,32.2184,32.1669,32.1669,354200.0
2010-05-03 15:50:00,37.55,37.56,37.51,37.53,466700.0,32.1755,32.1841,32.1412,32.1584,466700.0
2010-05-03 15:55:00,37.53,37.56,37.5,37.56,674200.0,32.1584,32.1841,32.1327,32.1841,674200.0
2010-05-04 09:30:00,37.29,37.3,36.68,36.74,519900.0,31.9527,31.9613,31.43,31.4814,519900.0
2010-05-04 09:35:00,36.73,36.76,36.5,36.56,227100.0,31.4729,31.4986,31.2758,31.3272,227100.0
2010-05-04 09:40:00,36.55,36.67,36.47,36.62,251400.0,31.3186,31.4215,31.2501,31.3786,251400.0
2010-05-04 09:45:00,36.62,36.8,36.59,36.8,130900.0,31.3786,31.5329,31.3529,31.5329,130900.0
2010-05-04 09:50:00,36.8,36.85,36.79,36.82,227200.0,31.5329,31.5757,31.5243,31.55,227200.0
2010-05-04 09:55:00,36.81,36.89,36.81,36.87,84700.0,31.5414,31.61,31.5414,31.5928,84700.0
2010-05-04 10:00:00,36.87,36.89,36.72,36.76,218000.0,31.5928,31.61,31.4643,31.4986,218000.0
2010-05-04 10:05:00,36.76,36.85,36.75,36.77,120100.0,31.4986,31.5757,31.49,31.5072,120100.0
2010-05-04 10:10:00,36.76,36.85,36.75,36.82,131100.0,31.4986,31.5757,31.49,31.55,131100.0
2010-05-04 10:15:00,36.82,36.82,36.75,36.78,125800.0,31.55,31.55,31.49,31.5157,125800.0
2010-05-04 10:20:00,36.79,36.88,36.79,36.84,118300.0,31.5243,31.6014,31.5243,31.5671,118300.0
2010-05-04 10:25:00,36.84,36.89,36.79,36.8,114900.0,31.5671,31.61,31.5243,31.5329,114900.0
2010-05-04 10:30:00,36.81,36.81,36.68,36.69,278900.0,31.5414,31.5414,31.43,31.4386,278900.0
2010-05-04 10:35:00,36.69,36.7,36.56,36.6,314000.0,31.4386,31.4472,31.3272,31.3615,314000.0
2010-05-04 10:40:00,36.6,36.6,36.54,36.57,135500.0,31.3615,31.3615,31.3101,31.3358,135500.0
2010-05-04 10:45:00,36.58,36.68,36.57,36.66,142800.0,31.3443,31.43,31.3358,31.4129,142800.0
2010-05-04 10:50:00,36.65,36.69,36.62,36.68,94500.0,31.4043,31.4386,31.3786,31.43,94500.0
2010-05-04 10:55:00,36.67,36.69,36.51,36.51,266100.0,31.4215,31.4386,31.2844,31.2844,266100.0
2010-05-04 11:00:00,36.51,36.56,36.41,36.41,160800.0,31.2844,31.3272,31.1987,31.1987,160800.0
2010-05-04 11:05:00,36.41,36.47,36.36,36.46,254500.0,31.1987,31.2501,31.1558,31.2415,254500.0
2010-05-04 11:10:00,36.46,36.54,36.45,36.51,184600.0,31.2415,31.3101,31.233,31.2844,184600.0
2010-05-04 11:15:00,36.52,36.55,36.51,36.55,81900.0,31.2929,31.3186,31.2844,31.3186,81900.0
2010-05-04 11:20:00,36.55,36.61,36.54,36.58,124600.0,31.3186,31.3701,31.3101,31.3443,124600.0
2010-05-04 11:25:00,36.58,36.58,36.49,36.54,130500.0,31.3443,31.3443,31.2672,31.3101,130500.0
2010-05-04 11:30:00,36.54,36.57,36.52,36.55,91300.0,31.3101,31.3358,31.2929,31.3186,91300.0
2010-05-04 11:35:00,36.54,36.57,36.51,36.56,73900.0,31.3101,31.3358,31.2844,31.3272,73900.0
2010-05-04 11:40:00,36.56,36.63,36.56,36.61,135900.0,31.3272,31.3872,31.3272,31.3701,135900.0
2010-05-04 11:45:00,36.61,36.64,36.6,36.63,108300.0,31.3701,31.3958,31.3615,31.3872,108300.0
2010-05-04 11:50:00,36.63,36.65,36.6,36.65,121400.0,31.3872,31.4043,31.3615,31.4043,121400.0
2010-05-04 11:55:00,36.64,36.66,36.63,36.64,81200.0,31.3958,31.4129,31.3872,31.3958,81200.0
2010-05-04 12:00:00,36.65,36.65,36.6,36.62,83900.0,31.4043,31.4043,31.3615,31.3786,83900.0
2010-05-04 12:05:00,36.61,36.62,36.57,36.6,93900.0,31.3701,31.3786,31.3358,31.3615,93900.0
2010-05-04 12:10:00,36.6,36.6,36.53,36.55,93300.0,31.3615,31.3615,31.3015,31.3186,93300.0
2010-05-04 12:15:00,36.55,36.57,36.51,36.52,135300.0,31.3186,31.3358,31.2844,31.2929,135300.0
2010-05-04 12:20:00,36.51,36.52,36.32,36.36,243300.0,31.2844,31.2929,31.1216,31.1558,243300.0
2010-05-04 12:25:00,36.37,36.42,36.35,36.41,142400.0,31.1644,31.2072,31.1473,31.1987,142400.0
2010-05-04 12:30:00,36.41,36.46,36.4,36.45,71900.0,31.1987,31.2415,31.1901,31.233,71900.0
2010-05-04 12:35:00,36.46,36.5,36.44,36.5,80300.0,31.2415,31.2758,31.2244,31.2758,80300.0
2010-05-04 12:40:00,36.49,36.56,36.47,36.56,136600.0,31.2672,31.3272,31.2501,31.3272,136600.0
2010-05-04 12:45:00,36.56,36.6,36.53,36.6,81100.0,31.3272,31.3615,31.3015,31.3615,81100.0
2010-05-04 12:50:00,36.6,36.62,36.57,36.59,95600.0,31.3615,31.3786,31.3358,31.3529,95600.0
2010-05-04 12:55:00,36.6,36.62,36.56,36.6,120000.0,31.3615,31.3786,31.3272,31.3615,120000.0
2010-05-04 13:00:00,36.61,36.64,36.58,36.6,106500.0,31.3701,31.3958,31.3443,31.3615,106500.0
2010-05-04 13:05:00,36.6,36.65,36.59,36.63,124000.0,31.3615,31.4043,31.3529,31.3872,124000.0
2010-05-04 13:10:00,36.63,36.63,36.58,36.59,221100.0,31.3872,31.3872,31.3443,31.3529,221100.0
2010-05-04 13:15:00,36.58,36.63,36.57,36.59,127000.0,31.3443,31.3872,31.3358,31.3529,127000.0
2010-05-04 13:20:00,36.59,36.63,36.58,36.62,95200.0,31.3529,31.3872,31.3443,31.3786,95200.0
2010-05-04 13:25:00,36.61,36.65,36.61,36.64,178400.0,31.3701,31.4043,31.3701,31.3958,178400.0
2010-05-04 13:30:00,36.64,36.73,36.63,36.72,70100.0,31.3958,31.4729,31.3872,31.4643,70100.0
2010-05-04 13:35:00,36.72,36.72,36.63,36.63,106200.0,31.4643,31.4643,31.3872,31.3872,106200.0
2010-05-04 13:40:00,36.64,36.69,36.63,36.67,132900.0,31.3958,31.4386,31.3872,31.4215,132900.0
2010-05-04 13:45:00,36.67,36.74,36.65,36.73,46900.0,31.4215,31.4814,31.4043,31.4729,46900.0
2010-05-04 13:50:00,36.73,36.74,36.64,36.64,30000.0,31.4729,31.4814,31.3958,31.3958,30000.0
2010-05-04 13:55:00,36.64,36.64,36.6,36.62,58100.0,31.3958,31.3958,31.3615,31.3786,58100.0
2010-05-04 14:00:00,36.61,36.62,36.55,36.55,123400.0,31.3701,31.3786,31.3186,31.3186,123400.0
2010-05-04 14:05:00,36.55,36.6,36.54,36.59,226600.0,31.3186,31.3615,31.3101,31.3529,226600.0
2010-05-04 14:10:00,36.6,36.6,36.55,36.57,164900.0,31.3615,31.3615,31.3186,31.3358,164900.0
2010-05-04 14:15:00,36.56,36.57,36.53,36.55,115000.0,31.3272,31.3358,31.3015,31.3186,115000.0
2010-05-04 14:20:00,36.55,36.58,36.54,36.57,93300.0,31.3186,31.3443,31.3101,31.3358,93300.0
2010-05-04 14:25:00,36.58,36.59,36.53,36.54,178900.0,31.3443,31.3529,31.3015,31.3101,178900.0
2010-05-04 14:30:00,36.53,36.62,36.52,36.53,86000.0,31.3015,31.3786,31.2929,31.3015,86000.0
2010-05-04 14:35:00,36.54,36.56,36.51,36.51,77300.0,31.3101,31.3272,31.2844,31.2844,77300.0
2010-05-04 14:40:00,36.52,36.58,36.5,36.51,63400.0,31.2929,31.3443,31.2758,31.2844,63400.0
2010-05-04 14:45:00,36.5,36.51,36.47,36.51,62600.0,31.2758,31.2844,31.2501,31.2844,62600.0
2010-05-04 14:50:00,36.51,36.55,36.5,36.5,67800.0,31.2844,31.3186,31.2758,31.2758,67800.0
2010-05-04 14:55:00,36.5,36.52,36.48,36.49,83600.0,31.2758,31.2929,31.2587,31.2672,83600.0
2010-05-04 15:00:00,36.49,36.58,36.47,36.57,167400.0,31.2672,31.3443,31.2501,31.3358,167400.0
2010-05-04 15:05:00,36.58,36.6,36.56,36.6,104800.0,31.3443,31.3615,31.3272,31.3615,104800.0
2010-05-04 15:10:00,36.6,36.62,36.58,36.59,78100.0,31.3615,31.3786,31.3443,31.3529,78100.0
2010-05-04 15:15:00,36.6,36.69,36.59,36.68,240700.0,31.3615,31.4386,31.3529,31.43,240700.0
2010-05-04 15:20:00,36.68,36.69,36.61,36.64,90800.0,31.43,31.4386,31.3701,31.3958,90800.0
2010-05-04 15:25:00,36.63,36.64,36.58,36.59,162200.0,31.3872,31.3958,31.3443,31.3529,162200.0
2010-05-04 15:30:00,36.58,36.6,36.51,36.52,188100.0,31.3443,31.3615,31.2844,31.2929,188100.0
2010-05-04 15:35:00,36.51,36.52,36.44,36.44,239400.0,31.2844,31.2929,31.2244,31.2244,239400.0
2010-05-04 15:40:00,36.44,36.44,36.34,36.37,264800.0,31.2244,31.2244,31.1387,31.1644,264800.0
2010-05-04 15:45:00,36.38,36.49,36.37,36.48,369200.0,31.173,31.2672,31.1644,31.2587,369200.0
2010-05-04 15:50:00,36.48,36.63,36.46,36.63,335500.0,31.2587,31.3872,31.2415,31.3872,335500.0
2010-05-04 15:55:00,36.63,36.65,36.56,36.58,748700.0,31.3872,31.4043,31.3272,31.3443,748700.0
2010-05-05 09:30:00,36.43,36.56,36.06,36.11,400600.0,31.2158,31.3272,30.8988,30.9416,400600.0
2010-05-05 09:35:00,36.09,36.14,35.84,35.85,367500.0,30.9245,30.9673,30.7103,30.7188,367500.0
2010-05-05 09:40:00,35.86,35.9,35.76,35.82,477500.0,30.7274,30.7617,30.6417,30.6931,477500.0
2010-05-05 09:45:00,35.82,35.88,35.77,35.77,208800.0,30.6931,30.7445,30.6503,30.6503,208800.0
2010-05-05 09:50:00,35.77,35.84,35.69,35.79,302800.0,30.6503,30.7103,30.5817,30.6674,302800.0
2010-05-05 09:55:00,35.79,35.83,35.76,35.8,268700.0,30.6674,30.7017,30.6417,30.676,268700.0
2010-05-05 10:00:00,35.79,35.95,35.76,35.93,178400.0,30.6674,30.8045,30.6417,30.7874,178400.0
2010-05-05 10:05:00,35.93,36.0,35.86,35.94,104200.0,30.7874,30.8474,30.7274,30.7959,104200.0
2010-05-05 10:10:00,35.94,35.95,35.87,35.95,133000.0,30.7959,30.8045,30.736,30.8045,133000.0
2010-05-05 10:15:00,35.95,36.03,35.92,36.02,144900.0,30.8045,30.8731,30.7788,30.8645,144900.0
2010-05-05 10:20:00,36.03,36.09,36.02,36.03,124800.0,30.8731,30.9245,30.8645,30.8731,124800.0
2010-05-05 10:25:00,36.03,36.03,35.9,35.9,114700.0,30.8731,30.8731,30.7617,30.7617,114700.0
2010-05-05 10:30:00,35.9,35.91,35.77,35.85,210800.0,30.7617,30.7702,30.6503,30.7188,210800.0
2010-05-05 10:35:00,35.85,35.92,35.83,35.85,88100.0,30.7188,30.7788,30.7017,30.7188,88100.0
2010-05-05 10:40:00,35.86,35.96,35.85,35.9,112300.0,30.7274,30.8131,30.7188,30.7617,112300.0
2010-05-05 10:45:00,35.91,36.0,35.9,36.0,91800.0,30.7702,30.8474,30.7617,30.8474,91800.0
2010-05-05 10:50:00,36.0,36.04,35.98,35.98,119000.0,30.8474,30.8816,30.8302,30.8302,119000.0
2010-05-05 10:55:00,35.99,36.01,35.96,35.96,77500.0,30.8388,30.8559,30.8131,30.8131,77500.0
2010-05-05 11:00:00,35.96,35.96,35.88,35.94,168700.0,30.8131,30.8131,30.7445,30.7959,168700.0
2010-05-05 11:05:00,35.95,36.0,35.94,36.0,142000.0,30.8045,30.8474,30.7959,30.8474,142000.0
2010-05-05 11:10:00,35.99,36.01,35.94,35.98,76100.0,30.8388,30.8559,30.7959,30.8302,76100.0
2010-05-05 11:15:00,35.98,36.0,35.9,35.99,96600.0,30.8302,30.8474,30.7617,30.8388,96600.0
2010-05-05 11:20:00,36.0,36.06,35.97,36.05,144100.0,30.8474,30.8988,30.8217,30.8902,144100.0
2010-05-05 11:25:00,36.06,36.09,36.0,36.04,187700.0,30.8988,30.9245,30.8474,30.8816,187700.0
2010-05-05 11:30:00,36.03,36.07,36.0,36.05,114700.0,30.8731,30.9073,30.8474,30.8902,114700.0
2010-05-05 11:35:00,36.06,36.11,36.05,36.1,70300.0,30.8988,30.9416,30.8902,30.933,70300.0
2010-05-05 11:40:00,36.1,36.12,36.08,36.11,72300.0,30.933,30.9502,30.9159,30.9416,72300.0
2010-05-05 11:45:00,36.1,36.17,36.1,36.16,164000.0,30.933,30.993,30.933,30.9845,164000.0
2010-05-05 11:50:00,36.15,36.16,36.11,36.14,86200.0,30.9759,30.9845,30.9416,30.9673,86200.0
2010-05-05 11:55:00,36.14,36.14,36.11,36.11,121800.0,30.9673,30.9673,30.9416,30.9416,121800.0
2010-05-05 12:00:00,36.12,36.14,36.08,36.1,301700.0,30.9502,30.9673,30.9159,30.933,301700.0
2010-05-05 12:05:00,36.1,36.11,36.05,36.11,56400.0,30.933,30.9416,30.8902,30.9416,56400.0
2010-05-05 12:10:00,36.11,36.11,36.04,36.06,61600.0,30.9416,30.9416,30.8816,30.8988,61600.0
2010-05-05 12:15:00,36.06,36.1,36.05,36.09,37900.0,30.8988,30.933,30.8902,30.9245,37900.0
2010-05-05 12:20:00,36.1,36.11,36.05,36.08,72300.0,30.933,30.9416,30.8902,30.9159,72300.0
2010-05-05 12:25:00,36.08,36.1,36.03,36.03,43800.0,30.9159,30.933,30.8731,30.8731,43800.0
2010-05-05 12:30:00,36.03,36.08,36.01,36.07,77100.0,30.8731,30.9159,30.8559,30.9073,77100.0
2010-05-05 12:35:00,36.07,36.09,36.03,36.04,87300.0,30.9073,30.9245,30.8731,30.8816,87300.0
2010-05-05 12:40:00,36.05,36.06,35.96,35.98,117400.0,30.8902,30.8988,30.8131,30.8302,117400.0
2010-05-05 12:45:00,35.98,36.01,35.94,36.01,123300.0,30.8302,30.8559,30.7959,30.8559,123300.0
2010-05-05 12:50:00,36.0,36.03,35.99,36.03,56200.0,30.8474,30.8731,30.8388,30.8731,56200.0
2010-05-05 12:55:00,36.03,36.03,35.97,36.0,96100.0,30.8731,30.8731,30.8217,30.8474,96100.0
2010-05-05 13:00:00,36.0,36.01,35.95,35.96,58300.0,30.8474,30.8559,30.8045,30.8131,58300.0
2010-05-05 13:05:00,35.96,36.04,35.96,36.01,55300.0,30.8131,30.8816,30.8131,30.8559,55300.0
2010-05-05 13:10:00,36.01,36.01,35.93,35.94,84500.0,30.8559,30.8559,30.7874,30.7959,84500.0
2010-05-05 13:15:00,35.94,35.97,35.91,35.94,101800.0,30.7959,30.8217,30.7702,30.7959,101800.0
2010-05-05 13:20:00,35.94,35.97,35.92,35.96,135700.0,30.7959,30.8217,30.7788,30.8131,135700.0
2010-05-05 13:25:00,35.96,35.97,35.9,35.9,72800.0,30.8131,30.8217,30.7617,30.7617,72800.0
2010-05-05 13:30:00,35.9,35.92,35.88,35.88,86500.0,30.7617,30.7788,30.7445,30.7445,86500.0
2010-05-05 13:35:00,35.89,35.91,35.85,35.88,140300.0,30.7531,30.7702,30.7188,30.7445,140300.0
2010-05-05 13:40:00,35.88,35.88,35.82,35.82,138400.0,30.7445,30.7445,30.6931,30.6931,138400.0
2010-05-05 13:45:00,35.82,35.82,35.74,35.78,303300.0,30.6931,30.6931,30.6246,30.6588,303300.0
2010-05-05 13:50:00,35.77,35.78,35.71,35.73,257300.0,30.6503,30.6588,30.5989,30.616,257300.0
2010-05-05 13:55:00,35.73,35.74,35.65,35.65,105600.0,30.616,30.6246,30.5475,30.5475,105600.0
2010-05-05 14:00:00,35.66,35.66,35.48,35.49,436300.0,30.556,30.556,30.4018,30.4104,436300.0
2010-05-05 14:05:00,35.48,35.55,35.46,35.54,506500.0,30.4018,30.4618,30.3847,30.4532,506500.0
2010-05-05 14:10:00,35.54,35.55,35.49,35.5,194700.0,30.4532,30.4618,30.4104,30.4189,194700.0
2010-05-05 14:15:00,35.5,35.5,35.38,35.39,407800.0,30.4189,30.4189,30.3161,30.3247,407800.0
2010-05-05 14:20:00,35.39,35.45,35.35,35.44,240900.0,30.3247,30.3761,30.2904,30.3675,240900.0
2010-05-05 14:25:00,35.45,35.49,35.43,35.45,194700.0,30.3761,30.4104,30.3589,30.3761,194700.0
2010-05-05 14:30:00,35.45,35.48,35.44,35.45,205900.0,30.3761,30.4018,30.3675,30.3761,205900.0
2010-05-05 14:35:00,35.45,35.46,35.37,35.37,230300.0,30.3761,30.3847,30.3075,30.3075,230300.0
2010-05-05 14:40:00,35.38,35.42,35.36,35.38,253200.0,30.3161,30.3504,30.299,30.3161,253200.0
2010-05-05 14:45:00,35.39,35.43,35.35,35.37,210600.0,30.3247,30.3589,30.2904,30.3075,210600.0
2010-05-05 14:50:00,35.38,35.4,35.33,35.36,197200.0,30.3161,30.3332,30.2733,30.299,197200.0
2010-05-05 14:55:00,35.36,35.39,35.35,35.38,304100.0,30.299,30.3247,30.2904,30.3161,304100.0
2010-05-05 15:00:00,35.39,35.4,35.34,35.34,259200.0,30.3247,30.3332,30.2818,30.2818,259200.0
2010-05-05 15:05:00,35.34,35.36,35.32,35.35,300100.0,30.2818,30.299,30.2647,30.2904,300100.0
2010-05-05 15:10:00,35.34,35.37,35.29,35.36,262200.0,30.2818,30.3075,30.239,30.299,262200.0
2010-05-05 15:15:00,35.35,35.36,35.23,35.23,152300.0,30.2904,30.299,30.1876,30.1876,152300.0
2010-05-05 15:20:00,35.23,35.36,35.23,35.36,333400.0,30.1876,30.299,30.1876,30.299,333400.0
2010-05-05 15:25:00,35.35,35.37,35.19,35.2,547300.0,30.2904,30.3075,30.1533,30.1619,547300.0
2010-05-05 15:30:00,35.2,35.2,35.13,35.14,559000.0,30.1619,30.1619,30.1019,30.1105,559000.0
2010-05-05 15:35:00,35.13,35.18,35.08,35.16,440400.0,30.1019,30.1447,30.059,30.1276,440400.0
2010-05-05 15:40:00,35.17,35.27,35.14,35.26,419000.0,30.1362,30.2218,30.1105,30.2133,419000.0
2010-05-05 15:45:00,35.27,35.28,35.22,35.23,630700.0,30.2218,30.2304,30.179,30.1876,630700.0
2010-05-05 15:50:00,35.23,35.35,35.22,35.34,472000.0,30.1876,30.2904,30.179,30.2818,472000.0
2010-05-05 15:55:00,35.35,35.38,35.3,35.34,981100.0,30.2904,30.3161,30.2476,30.2818,981100.0
2010-05-06 09:30:00,35.15,35.22,34.9,34.96,442500.0,30.119,30.179,29.9048,29.9562,442500.0
2010-05-06 09:35:00,34.96,35.01,34.76,34.9,410700.0,29.9562,29.9991,29.7848,29.9048,410700.0
2010-05-06 09:40:00,34.9,35.19,34.9,35.11,583600.0,29.9048,30.1533,29.9048,30.0847,583600.0
2010-05-06 09:45:00,35.11,35.33,35.11,35.28,509600.0,30.0847,30.2733,30.0847,30.2304,509600.0
2010-05-06 09:50:00,35.27,35.43,35.27,35.3,387000.0,30.2218,30.3589,30.2218,30.2476,387000.0
2010-05-06 09:55:00,35.29,35.46,35.28,35.44,120000.0,30.239,30.3847,30.2304,30.3675,120000.0
2010-05-06 10:00:00,35.45,35.55,35.44,35.53,244900.0,30.3761,30.4618,30.3675,30.4446,244900.0
2010-05-06 10:05:00,35.54,35.54,35.44,35.46,120100.0,30.4532,30.4532,30.3675,30.3847,120100.0
2010-05-06 10:10:00,35.46,35.48,35.32,35.33,117400.0,30.3847,30.4018,30.2647,30.2733,117400.0
2010-05-06 10:15:00,35.32,35.38,35.3,35.32,288000.0,30.2647,30.3161,30.2476,30.2647,288000.0
2010-05-06 10:20:00,35.32,35.32,35.18,35.21,229200.0,30.2647,30.2647,30.1447,30.1704,229200.0
2010-05-06 10:25:00,35.22,35.22,35.06,35.07,191400.0,30.179,30.179,30.0419,30.0505,191400.0
2010-05-06 10:30:00,35.07,35.14,35.02,35.12,183600.0,30.0505,30.1105,30.0076,30.0933,183600.0
2010-05-06 10:35:00,35.13,35.24,35.11,35.24,103500.0,30.1019,30.1961,30.0847,30.1961,103500.0
2010-05-06 10:40:00,35.24,35.26,35.08,35.1,175700.0,30.1961,30.2133,30.059,30.0762,175700.0
2010-05-06 10:45:00,35.09,35.13,35.03,35.04,319200.0,30.0676,30.1019,30.0162,30.0248,319200.0
2010-05-06 10:50:00,35.04,35.07,35.0,35.0,245900.0,30.0248,30.0505,29.9905,29.9905,245900.0
2010-05-06 10:55:00,35.0,35.01,34.94,34.95,274300.0,29.9905,29.9991,29.9391,29.9476,274300.0
2010-05-06 11:00:00,34.95,34.95,34.88,34.91,276600.0,29.9476,29.9476,29.8877,29.9134,276600.0
2010-05-06 11:05:00,34.92,35.0,34.88,34.96,209000.0,29.9219,29.9905,29.8877,29.9562,209000.0
2010-05-06 11:10:00,34.95,34.98,34.87,34.89,203700.0,29.9476,29.9734,29.8791,29.8962,203700.0
2010-05-06 11:15:00,34.9,34.91,34.8,34.85,196800.0,29.9048,29.9134,29.8191,29.862,196800.0
2010-05-06 11:20:00,34.86,34.95,34.86,34.93,128900.0,29.8705,29.9476,29.8705,29.9305,128900.0
2010-05-06 11:25:00,34.93,35.0,34.93,34.98,100900.0,29.9305,29.9905,29.9305,29.9734,100900.0
2010-05-06 11:30:00,34.97,34.98,34.93,34.95,90400.0,29.9648,29.9734,29.9305,29.9476,90400.0
2010-05-06 11:35:00,34.95,34.99,34.92,34.97,91800.0,29.9476,29.9819,29.9219,29.9648,91800.0
2010-05-06 11:40:00,34.97,35.0,34.95,34.99,108500.0,29.9648,29.9905,29.9476,29.9819,108500.0
2010-05-06 11:45:00,34.98,34.99,34.88,34.93,202500.0,29.9734,29.9819,29.8877,29.9305,202500.0
2010-05-06 11:50:00,34.92,34.99,34.91,34.94,235700.0,29.9219,29.9819,29.9134,29.9391,235700.0
2010-05-06 11:55:00,34.95,34.98,34.93,34.95,151400.0,29.9476,29.9734,29.9305,29.9476,151400.0
2010-05-06 12:00:00,34.94,35.05,34.94,35.01,169800.0,29.9391,30.0333,29.9391,29.9991,169800.0
2010-05-06 12:05:00,35.01,35.05,34.99,34.99,88300.0,29.9991,30.0333,29.9819,29.9819,88300.0
2010-05-06 12:10:00,34.99,35.11,34.99,35.1,226900.0,29.9819,30.0847,29.9819,30.0762,226900.0
2010-05-06 12:15:00,35.09,35.12,35.04,35.06,141800.0,30.0676,30.0933,30.0248,30.0419,141800.0
2010-05-06 12:20:00,35.06,35.09,35.04,35.06,150500.0,30.0419,30.0676,30.0248,30.0419,150500.0
2010-05-06 12:25:00,35.06,35.07,35.03,35.05,74300.0,30.0419,30.0505,30.0162,30.0333,74300.0
2010-05-06 12:30:00,35.05,35.14,35.04,35.13,108400.0,30.0333,30.1105,30.0248,30.1019,108400.0
2010-05-06 12:35:00,35.12,35.12,35.04,35.08,206300.0,30.0933,30.0933,30.0248,30.059,206300.0
2010-05-06 12:40:00,35.08,35.09,35.05,35.08,86900.0,30.059,30.0676,30.0333,30.059,86900.0
2010-05-06 12:45:00,35.07,35.07,34.93,34.96,149500.0,30.0505,30.0505,29.9305,29.9562,149500.0
2010-05-06 12:50:00,34.96,34.98,34.92,34.96,138200.0,29.9562,29.9734,29.9219,29.9562,138200.0
2010-05-06 12:55:00,34.96,35.01,34.93,35.01,96200.0,29.9562,29.9991,29.9305,29.9991,96200.0
2010-05-06 13:00:00,35.01,35.05,34.99,35.04,72400.0,29.9991,30.0333,29.9819,30.0248,72400.0
2010-05-06 13:05:00,35.03,35.05,34.95,34.99,92000.0,30.0162,30.0333,29.9476,29.9819,92000.0
2010-05-06 13:10:00,35.0,35.01,34.9,34.9,78500.0,29.9905,29.9991,29.9048,29.9048,78500.0
2010-05-06 13:15:00,34.9,34.93,34.83,34.86,140300.0,29.9048,29.9305,29.8448,29.8705,140300.0
2010-05-06 13:20:00,34.86,34.86,34.76,34.76,131000.0,29.8705,29.8705,29.7848,29.7848,131000.0
2010-05-06 13:25:00,34.76,34.84,34.76,34.84,85500.0,29.7848,29.8534,29.7848,29.8534,85500.0
2010-05-06 13:30:00,34.84,34.84,34.75,34.76,114200.0,29.8534,29.8534,29.7763,29.7848,114200.0
2010-05-06 13:35:00,34.75,34.76,34.65,34.68,237600.0,29.7763,29.7848,29.6906,29.7163,237600.0
2010-05-06 13:40:00,34.68,34.68,34.62,34.67,179400.0,29.7163,29.7163,29.6649,29.7077,179400.0
2010-05-06 13:45:00,34.67,34.7,34.62,34.64,226100.0,29.7077,29.7334,29.6649,29.682,226100.0
2010-05-06 13:50:00,34.64,34.64,34.59,34.62,151800.0,29.682,29.682,29.6392,29.6649,151800.0
2010-05-06 13:55:00,34.62,34.62,34.47,34.48,431100.0,29.6649,29.6649,29.5363,29.5449,431100.0
2010-05-06 14:00:00,34.48,34.55,34.48,34.49,319100.0,29.5449,29.6049,29.5449,29.5535,319100.0
2010-05-06 14:05:00,34.49,34.53,34.36,34.38,322200.0,29.5535,29.5878,29.4421,29.4592,322200.0
2010-05-06 14:10:00,34.38,34.39,34.23,34.31,435300.0,29.4592,29.4678,29.3307,29.3992,435300.0
2010-05-06 14:15:00,34.31,34.34,34.1,34.16,466800.0,29.3992,29.425,29.2193,29.2707,466800.0
2010-05-06 14:20:00,34.16,34.18,33.91,34.18,599700.0,29.2707,29.2879,29.0565,29.2879,599700.0
2010-05-06 14:25:00,34.17,34.24,34.1,34.12,295900.0,29.2793,29.3393,29.2193,29.2364,295900.0
2010-05-06 14:30:00,34.13,34.18,34.04,34.04,359400.0,29.245,29.2879,29.1679,29.1679,359400.0
2010-05-06 14:35:00,34.04,34.08,33.47,33.51,772500.0,29.1679,29.2022,28.6795,28.7138,772500.0
2010-05-06 14:40:00,33.49,33.51,32.04,32.05,951600.0,28.6966,28.7138,27.4542,27.4627,951600.0
2010-05-06 14:45:00,32.06,33.46,31.0,33.29,591000.0,27.4713,28.6709,26.563,28.5252,591000.0
2010-05-06 14:50:00,33.29,33.68,33.06,33.23,471400.0,28.5252,28.8594,28.3282,28.4738,471400.0
2010-05-06 14:55:00,33.23,33.72,33.12,33.67,329000.0,28.4738,28.8937,28.3796,28.8509,329000.0
2010-05-06 15:00:00,33.64,33.7,33.17,33.66,470100.0,28.8251,28.8766,28.4224,28.8423,470100.0
2010-05-06 15:05:00,33.65,34.13,33.6,33.95,597600.0,28.8337,29.245,28.7909,29.0908,597600.0
2010-05-06 15:10:00,33.95,34.14,33.51,33.72,552800.0,29.0908,29.2536,28.7138,28.8937,552800.0
2010-05-06 15:15:00,33.72,33.96,33.54,33.58,374000.0,28.8937,29.0993,28.7395,28.7737,374000.0
2010-05-06 15:20:00,33.59,33.6,33.27,33.5,437500.0,28.7823,28.7909,28.5081,28.7052,437500.0
2010-05-06 15:25:00,33.51,33.62,33.29,33.62,376200.0,28.7138,28.808,28.5252,28.808,376200.0
2010-05-06 15:30:00,33.62,33.85,33.61,33.76,448800.0,28.808,29.0051,28.7994,28.928,448800.0
2010-05-06 15:35:00,33.77,33.97,33.71,33.84,577000.0,28.9365,29.1079,28.8851,28.9965,577000.0
2010-05-06 15:40:00,33.84,33.96,33.8,33.94,536100.0,28.9965,29.0993,28.9622,29.0822,536100.0
2010-05-06 15:45:00,33.94,34.27,33.93,34.22,854600.0,29.0822,29.365,29.0736,29.3221,854600.0
2010-05-06 15:50:00,34.24,34.29,34.16,34.23,859000.0,29.3393,29.3821,29.2707,29.3307,859000.0
2010-05-06 15:55:00,34.2,34.22,33.92,33.97,1111600.0,29.305,29.3221,29.0651,29.1079,1111600.0
2010-05-07 09:30:00,33.86,33.97,33.58,33.92,527600.0,29.0137,29.1079,28.7737,29.0651,527600.0
2010-05-07 09:35:00,33.92,34.28,33.8,34.26,371400.0,29.0651,29.3735,28.9622,29.3564,371400.0
2010-05-07 09:40:00,34.26,34.35,34.21,34.3,496000.0,29.3564,29.4335,29.3136,29.3907,496000.0
2010-05-07 09:45:00,34.31,34.31,34.05,34.07,346900.0,29.3992,29.3992,29.1765,29.1936,346900.0
2010-05-07 09:50:00,34.08,34.17,33.93,33.97,242600.0,29.2022,29.2793,29.0736,29.1079,242600.0
2010-05-07 09:55:00,33.96,34.07,33.89,33.97,251800.0,29.0993,29.1936,29.0394,29.1079,251800.0
2010-05-07 10:00:00,33.96,34.01,33.65,33.66,331200.0,29.0993,29.1422,28.8337,28.8423,331200.0
2010-05-07 10:05:00,33.66,33.93,33.6,33.82,442900.0,28.8423,29.0736,28.7909,28.9794,442900.0
2010-05-07 10:10:00,33.82,33.89,33.66,33.68,453500.0,28.9794,29.0394,28.8423,28.8594,453500.0
2010-05-07 10:15:00,33.67,33.73,33.6,33.61,261900.0,28.8509,28.9023,28.7909,28.7994,261900.0
2010-05-07 10:20:00,33.6,33.63,33.25,33.29,472900.0,28.7909,28.8166,28.491,28.5252,472900.0
2010-05-07 10:25:00,33.29,33.33,32.77,33.07,564500.0,28.5252,28.5595,28.0797,28.3367,564500.0
2010-05-07 10:30:00,33.09,33.37,33.05,33.12,469400.0,28.3539,28.5938,28.3196,28.3796,469400.0
2010-05-07 10:35:00,33.11,33.42,33.1,33.32,524700.0,28.371,28.6366,28.3624,28.5509,524700.0
2010-05-07 10:40:00,33.32,33.39,33.08,33.1,595600.0,28.5509,28.6109,28.3453,28.3624,595600.0
2010-05-07 10:45:00,33.11,33.27,33.05,33.19,512400.0,28.371,28.5081,28.3196,28.4396,512400.0
2010-05-07 10:50:00,33.19,33.35,33.09,33.33,393800.0,28.4396,28.5767,28.3539,28.5595,393800.0
2010-05-07 10:55:00,33.33,33.35,33.19,33.21,202900.0,28.5595,28.5767,28.4396,28.4567,202900.0
2010-05-07 11:00:00,33.21,33.39,33.17,33.29,287000.0,28.4567,28.6109,28.4224,28.5252,287000.0
2010-05-07 11:05:00,33.29,33.54,33.28,33.54,446700.0,28.5252,28.7395,28.5167,28.7395,446700.0
2010-05-07 11:10:00,33.55,33.69,33.54,33.64,345500.0,28.748,28.868,28.7395,28.8251,345500.0
2010-05-07 11:15:00,33.64,33.91,33.58,33.61,428500.0,28.8251,29.0565,28.7737,28.7994,428500.0
2010-05-07 11:20:00,33.61,33.71,33.46,33.49,267900.0,28.7994,28.8851,28.6709,28.6966,267900.0
2010-05-07 11:25:00,33.49,33.51,33.26,33.41,248700.0,28.6966,28.7138,28.4995,28.6281,248700.0
2010-05-07 11:30:00,33.41,33.47,33.2,33.38,220900.0,28.6281,28.6795,28.4481,28.6024,220900.0
2010-05-07 11:35:00,33.37,33.47,33.33,33.4,229900.0,28.5938,28.6795,28.5595,28.6195,229900.0
2010-05-07 11:40:00,33.41,33.63,33.38,33.63,139200.0,28.6281,28.8166,28.6024,28.8166,139200.0
2010-05-07 11:45:00,33.63,33.86,33.62,33.79,153600.0,28.8166,29.0137,28.808,28.9537,153600.0
2010-05-07 11:50:00,33.79,33.8,33.59,33.73,163500.0,28.9537,28.9622,28.7823,28.9023,163500.0
2010-05-07 11:55:00,33.73,33.73,33.6,33.7,69500.0,28.9023,28.9023,28.7909,28.8766,69500.0
2010-05-07 12:00:00,33.71,33.81,33.53,33.76,163300.0,28.8851,28.9708,28.7309,28.928,163300.0
2010-05-07 12:05:00,33.76,33.88,33.73,33.87,107100.0,28.928,29.0308,28.9023,29.0222,107100.0
2010-05-07 12:10:00,33.86,33.97,33.79,33.95,73400.0,29.0137,29.1079,28.9537,29.0908,73400.0
2010-05-07 12:15:00,33.96,34.03,33.9,33.94,173100.0,29.0993,29.1593,29.0479,29.0822,173100.0
2010-05-07 12:20:00,33.94,33.98,33.81,33.82,131300.0,29.0822,29.1165,28.9708,28.9794,131300.0
2010-05-07 12:25:00,33.82,33.85,33.6,33.67,193500.0,28.9794,29.0051,28.7909,28.8509,193500.0
2010-05-07 12:30:00,33.67,33.68,33.47,33.49,176700.0,28.8509,28.8594,28.6795,28.6966,176700.0
2010-05-07 12:35:00,33.49,33.63,33.47,33.5,246600.0,28.6966,28.8166,28.6795,28.7052,246600.0
2010-05-07 12:40:00,33.5,33.64,33.49,33.56,88200.0,28.7052,28.8251,28.6966,28.7566,88200.0
2010-05-07 12:45:00,33.56,33.65,33.56,33.63,76900.0,28.7566,28.8337,28.7566,28.8166,76900.0
2010-05-07 12:50:00,33.64,33.74,33.59,33.64,246600.0,28.8251,28.9108,28.7823,28.8251,246600.0
2010-05-07 12:55:00,33.64,33.68,33.56,33.56,165500.0,28.8251,28.8594,28.7566,28.7566,165500.0
2010-05-07 13:00:00,33.56,33.67,33.55,33.59,111700.0,28.7566,28.8509,28.748,28.7823,111700.0
2010-05-07 13:05:00,33.6,33.64,33.42,33.42,105400.0,28.7909,28.8251,28.6366,28.6366,105400.0
2010-05-07 13:10:00,33.42,33.48,33.32,33.38,640900.0,28.6366,28.688,28.5509,28.6024,640900.0
2010-05-07 13:15:00,33.38,33.52,33.36,33.45,246800.0,28.6024,28.7223,28.5852,28.6623,246800.0
2010-05-07 13:20:00,33.45,33.49,33.4,33.45,119600.0,28.6623,28.6966,28.6195,28.6623,119600.0
2010-05-07 13:25:00,33.45,33.5,33.36,33.4,164700.0,28.6623,28.7052,28.5852,28.6195,164700.0
2010-05-07 13:30:00,33.4,33.47,33.37,33.47,94800.0,28.6195,28.6795,28.5938,28.6795,94800.0
2010-05-07 13:35:00,33.47,33.5,33.38,33.43,108500.0,28.6795,28.7052,28.6024,28.6452,108500.0
2010-05-07 13:40:00,33.43,33.6,33.41,33.58,212600.0,28.6452,28.7909,28.6281,28.7737,212600.0
2010-05-07 13:45:00,33.58,33.62,33.53,33.6,110700.0,28.7737,28.808,28.7309,28.7909,110700.0
2010-05-07 13:50:00,33.59,33.59,33.49,33.5,89400.0,28.7823,28.7823,28.6966,28.7052,89400.0
2010-05-07 13:55:00,33.52,33.55,33.44,33.48,148300.0,28.7223,28.748,28.6538,28.688,148300.0
2010-05-07 14:00:00,33.49,33.55,33.45,33.49,227500.0,28.6966,28.748,28.6623,28.6966,227500.0
2010-05-07 14:05:00,33.49,33.51,33.37,33.38,200800.0,28.6966,28.7138,28.5938,28.6024,200800.0
2010-05-07 14:10:00,33.38,33.42,33.25,33.29,194900.0,28.6024,28.6366,28.491,28.5252,194900.0
2010-05-07 14:15:00,33.29,33.41,33.27,33.4,95300.0,28.5252,28.6281,28.5081,28.6195,95300.0
2010-05-07 14:20:00,33.4,33.42,33.31,33.31,135600.0,28.6195,28.6366,28.5424,28.5424,135600.0
2010-05-07 14:25:00,33.31,33.32,33.23,33.25,314800.0,28.5424,28.5509,28.4738,28.491,314800.0
2010-05-07 14:30:00,33.25,33.32,33.21,33.3,225100.0,28.491,28.5509,28.4567,28.5338,225100.0
2010-05-07 14:35:00,33.31,33.4,33.25,33.36,93900.0,28.5424,28.6195,28.491,28.5852,93900.0
2010-05-07 14:40:00,33.35,33.47,33.32,33.42,151000.0,28.5767,28.6795,28.5509,28.6366,151000.0
2010-05-07 14:45:00,33.42,33.42,33.32,33.35,120000.0,28.6366,28.6366,28.5509,28.5767,120000.0
2010-05-07 14:50:00,33.34,33.35,33.25,33.33,198200.0,28.5681,28.5767,28.491,28.5595,198200.0
2010-05-07 14:55:00,33.33,33.41,33.31,33.39,128600.0,28.5595,28.6281,28.5424,28.6109,128600.0
2010-05-07 15:00:00,33.38,33.41,33.24,33.35,251900.0,28.6024,28.6281,28.4824,28.5767,251900.0
2010-05-07 15:05:00,33.35,33.4,33.21,33.22,223800.0,28.5767,28.6195,28.4567,28.4653,223800.0
2010-05-07 15:10:00,33.22,33.25,33.11,33.16,324100.0,28.4653,28.491,28.371,28.4138,324100.0
2010-05-07 15:15:00,33.16,33.3,33.07,33.29,233200.0,28.4138,28.5338,28.3367,28.5252,233200.0
2010-05-07 15:20:00,33.3,33.33,33.24,33.29,271700.0,28.5338,28.5595,28.4824,28.5252,271700.0
2010-05-07 15:25:00,33.29,33.39,33.28,33.31,359400.0,28.5252,28.6109,28.5167,28.5424,359400.0
2010-05-07 15:30:00,33.31,33.38,33.09,33.19,481900.0,28.5424,28.6024,28.3539,28.4396,481900.0
2010-05-07 15:35:00,33.19,33.22,33.09,33.13,291500.0,28.4396,28.4653,28.3539,28.3881,291500.0
2010-05-07 15:40:00,33.13,33.3,33.12,33.22,411100.0,28.3881,28.5338,28.3796,28.4653,411100.0
2010-05-07 15:45:00,33.23,33.35,33.13,33.29,585600.0,28.4738,28.5767,28.3881,28.5252,585600.0
2010-05-07 15:50:00,33.29,33.35,33.25,33.3,457900.0,28.5252,28.5767,28.491,28.5338,457900.0
2010-05-07 15:55:00,33.3,33.51,33.3,33.39,1050600.0,28.5338,28.7138,28.5338,28.6109,1050600.0
2010-05-10 09:30:00,34.99,34.99,34.56,34.9,589700.0,29.9819,29.9819,29.6135,29.9048,589700.0
2010-05-10 09:35:00,34.92,35.1,34.86,35.09,260600.0,29.9219,30.0762,29.8705,30.0676,260600.0
2010-05-10 09:40:00,35.1,35.39,35.09,35.24,325500.0,30.0762,30.3247,30.0676,30.1961,325500.0
2010-05-10 09:45:00,35.25,35.33,35.24,35.3,590100.0,30.2047,30.2733,30.1961,30.2476,590100.0
2010-05-10 09:50:00,35.3,35.31,35.08,35.08,344400.0,30.2476,30.2561,30.059,30.059,344400.0
2010-05-10 09:55:00,35.08,35.18,35.02,35.03,300300.0,30.059,30.1447,30.0076,30.0162,300300.0
2010-05-10 10:00:00,35.03,35.04,34.89,34.95,302400.0,30.0162,30.0248,29.8962,29.9476,302400.0
2010-05-10 10:05:00,34.94,35.1,34.94,35.08,210500.0,29.9391,30.0762,29.9391,30.059,210500.0
2010-05-10 10:10:00,35.08,35.25,35.0,35.22,320200.0,30.059,30.2047,29.9905,30.179,320200.0
2010-05-10 10:15:00,35.23,35.28,35.13,35.19,306700.0,30.1876,30.2304,30.1019,30.1533,306700.0
2010-05-10 10:20:00,35.19,35.22,35.07,35.15,233400.0,30.1533,30.179,30.0505,30.119,233400.0
2010-05-10 10:25:00,35.16,35.17,35.09,35.1,252400.0,30.1276,30.1362,30.0676,30.0762,252400.0
2010-05-10 10:30:00,35.11,35.21,35.1,35.19,208300.0,30.0847,30.1704,30.0762,30.1533,208300.0
2010-05-10 10:35:00,35.2,35.23,35.12,35.21,227300.0,30.1619,30.1876,30.0933,30.1704,227300.0
2010-05-10 10:40:00,35.21,35.28,35.1,35.1,193600.0,30.1704,30.2304,30.0762,30.0762,193600.0
2010-05-10 10:45:00,35.11,35.27,35.11,35.27,291400.0,30.0847,30.2218,30.0847,30.2218,291400.0
2010-05-10 10:50:00,35.27,35.32,35.22,35.3,186100.0,30.2218,30.2647,30.179,30.2476,186100.0
2010-05-10 10:55:00,35.3,35.3,35.24,35.3,185500.0,30.2476,30.2476,30.1961,30.2476,185500.0
2010-05-10 11:00:00,35.29,35.48,35.29,35.44,340000.0,30.239,30.4018,30.239,30.3675,340000.0
2010-05-10 11:05:00,35.44,35.46,35.4,35.42,234200.0,30.3675,30.3847,30.3332,30.3504,234200.0
2010-05-10 11:10:00,35.42,35.5,35.39,35.48,254000.0,30.3504,30.4189,30.3247,30.4018,254000.0
2010-05-10 11:15:00,35.49,35.5,35.42,35.49,201800.0,30.4104,30.4189,30.3504,30.4104,201800.0
2010-05-10 11:20:00,35.5,35.5,35.41,35.44,244400.0,30.4189,30.4189,30.3418,30.3675,244400.0
2010-05-10 11:25:00,35.44,35.5,35.43,35.49,195000.0,30.3675,30.4189,30.3589,30.4104,195000.0
2010-05-10 11:30:00,35.49,35.5,35.38,35.48,208600.0,30.4104,30.4189,30.3161,30.4018,208600.0
2010-05-10 11:35:00,35.48,35.5,35.45,35.48,265600.0,30.4018,30.4189,30.3761,30.4018,265600.0
2010-05-10 11:40:00,35.48,35.51,35.46,35.49,120900.0,30.4018,30.4275,30.3847,30.4104,120900.0
2010-05-10 11:45:00,35.5,35.56,35.5,35.52,107400.0,30.4189,30.4703,30.4189,30.4361,107400.0
2010-05-10 11:50:00,35.53,35.63,35.53,35.6,213100.0,30.4446,30.5303,30.4446,30.5046,213100.0
2010-05-10 11:55:00,35.61,35.62,35.51,35.53,235500.0,30.5132,30.5217,30.4275,30.4446,235500.0
2010-05-10 12:00:00,35.53,35.54,35.46,35.47,113900.0,30.4446,30.4532,30.3847,30.3932,113900.0
2010-05-10 12:05:00,35.47,35.53,35.46,35.52,214600.0,30.3932,30.4446,30.3847,30.4361,214600.0
2010-05-10 12:10:00,35.52,35.61,35.51,35.6,127800.0,30.4361,30.5132,30.4275,30.5046,127800.0
2010-05-10 12:15:00,35.59,35.62,35.58,35.59,63600.0,30.496,30.5217,30.4875,30.496,63600.0
2010-05-10 12:20:00,35.58,35.61,35.57,35.58,116600.0,30.4875,30.5132,30.4789,30.4875,116600.0
2010-05-10 12:25:00,35.59,35.6,35.57,35.57,65800.0,30.496,30.5046,30.4789,30.4789,65800.0
2010-05-10 12:30:00,35.58,35.58,35.54,35.55,127800.0,30.4875,30.4875,30.4532,30.4618,127800.0
2010-05-10 12:35:00,35.56,35.61,35.54,35.58,131700.0,30.4703,30.5132,30.4532,30.4875,131700.0
2010-05-10 12:40:00,35.57,35.59,35.55,35.58,236300.0,30.4789,30.496,30.4618,30.4875,236300.0
2010-05-10 12:45:00,35.58,35.61,35.55,35.59,135000.0,30.4875,30.5132,30.4618,30.496,135000.0
2010-05-10 12:50:00,35.59,35.62,35.58,35.62,97000.0,30.496,30.5217,30.4875,30.5217,97000.0
2010-05-10 12:55:00,35.62,35.62,35.58,35.59,73000.0,30.5217,30.5217,30.4875,30.496,73000.0
2010-05-10 13:00:00,35.59,35.59,35.54,35.55,99100.0,30.496,30.496,30.4532,30.4618,99100.0
2010-05-10 13:05:00,35.55,35.56,35.32,35.35,559900.0,30.4618,30.4703,30.2647,30.2904,559900.0
2010-05-10 13:10:00,35.36,35.49,35.24,35.26,299900.0,30.299,30.4104,30.1961,30.2133,299900.0
2010-05-10 13:15:00,35.27,35.4,35.26,35.38,281300.0,30.2218,30.3332,30.2133,30.3161,281300.0
2010-05-10 13:20:00,35.37,35.45,35.37,35.41,144100.0,30.3075,30.3761,30.3075,30.3418,144100.0
2010-05-10 13:25:00,35.41,35.47,35.38,35.45,211500.0,30.3418,30.3932,30.3161,30.3761,211500.0
2010-05-10 13:30:00,35.45,35.46,35.1,35.42,324800.0,30.3761,30.3847,30.0762,30.3504,324800.0
2010-05-10 13:35:00,35.43,35.46,35.4,35.4,37600.0,30.3589,30.3847,30.3332,30.3332,37600.0
2010-05-10 13:40:00,35.4,35.4,35.22,35.25,82800.0,30.3332,30.3332,30.179,30.2047,82800.0
2010-05-10 13:45:00,35.25,35.3,35.19,35.29,90500.0,30.2047,30.2476,30.1533,30.239,90500.0
2010-05-10 13:50:00,35.3,35.34,35.27,35.27,62400.0,30.2476,30.2818,30.2218,30.2218,62400.0
2010-05-10 13:55:00,35.27,35.32,35.21,35.21,79900.0,30.2218,30.2647,30.1704,30.1704,79900.0
2010-05-10 14:00:00,35.21,35.22,35.1,35.15,136300.0,30.1704,30.179,30.0762,30.119,136300.0
2010-05-10 14:05:00,35.16,35.28,35.15,35.28,114000.0,30.1276,30.2304,30.119,30.2304,114000.0
2010-05-10 14:10:00,35.28,35.29,35.21,35.22,113200.0,30.2304,30.239,30.1704,30.179,113200.0
2010-05-10 14:15:00,35.22,35.23,35.18,35.21,145000.0,30.179,30.1876,30.1447,30.1704,145000.0
2010-05-10 14:20:00,35.21,35.3,35.21,35.29,184300.0,30.1704,30.2476,30.1704,30.239,184300.0
2010-05-10 14:25:00,35.3,35.31,35.2,35.26,156500.0,30.2476,30.2561,30.1619,30.2133,156500.0
2010-05-10 14:30:00,35.26,35.32,35.25,35.3,87100.0,30.2133,30.2647,30.2047,30.2476,87100.0
2010-05-10 14:35:00,35.31,35.34,35.23,35.24,139900.0,30.2561,30.2818,30.1876,30.1961,139900.0
2010-05-10 14:40:00,35.23,35.28,35.2,35.27,219900.0,30.1876,30.2304,30.1619,30.2218,219900.0
2010-05-10 14:45:00,35.27,35.3,35.23,35.25,91300.0,30.2218,30.2476,30.1876,30.2047,91300.0
2010-05-10 14:50:00,35.26,35.3,35.25,35.27,89100.0,30.2133,30.2476,30.2047,30.2218,89100.0
2010-05-10 14:55:00,35.26,35.32,35.26,35.31,153800.0,30.2133,30.2647,30.2133,30.2561,153800.0
2010-05-10 15:00:00,35.31,35.32,35.2,35.2,129200.0,30.2561,30.2647,30.1619,30.1619,129200.0
2010-05-10 15:05:00,35.2,35.2,35.1,35.11,165000.0,30.1619,30.1619,30.0762,30.0847,165000.0
2010-05-10 15:10:00,35.1,35.13,35.08,35.1,198700.0,30.0762,30.1019,30.059,30.0762,198700.0
2010-05-10 15:15:00,35.1,35.15,35.1,35.12,188600.0,30.0762,30.119,30.0762,30.0933,188600.0
2010-05-10 15:20:00,35.12,35.16,35.11,35.15,117400.0,30.0933,30.1276,30.0847,30.119,117400.0
2010-05-10 15:25:00,35.16,35.22,35.16,35.22,160900.0,30.1276,30.179,30.1276,30.179,160900.0
2010-05-10 15:30:00,35.22,35.22,35.16,35.17,141300.0,30.179,30.179,30.1276,30.1362,141300.0
2010-05-10 15:35:00,35.16,35.21,35.15,35.21,179200.0,30.1276,30.1704,30.119,30.1704,179200.0
2010-05-10 15:40:00,35.21,35.25,35.2,35.22,173600.0,30.1704,30.2047,30.1619,30.179,173600.0
2010-05-10 15:45:00,35.21,35.25,35.12,35.14,476700.0,30.1704,30.2047,30.0933,30.1105,476700.0
2010-05-10 15:50:00,35.14,35.31,35.13,35.28,630300.0,30.1105,30.2561,30.1019,30.2304,630300.0
2010-05-10 15:55:00,35.28,35.31,35.28,35.3,691000.0,30.2304,30.2561,30.2304,30.2476,691000.0
2010-05-11 09:30:00,35.52,35.52,35.14,35.3,310200.0,30.4361,30.4361,30.1105,30.2476,310200.0
2010-05-11 09:35:00,35.31,35.49,35.29,35.44,506600.0,30.2561,30.4104,30.239,30.3675,506600.0
2010-05-11 09:40:00,35.45,35.48,35.34,35.35,194700.0,30.3761,30.4018,30.2818,30.2904,194700.0
2010-05-11 09:45:00,35.36,35.6,35.35,35.59,279200.0,30.299,30.5046,30.2904,30.496,279200.0
2010-05-11 09:50:00,35.58,35.79,35.57,35.7,442200.0,30.4875,30.6674,30.4789,30.5903,442200.0
2010-05-11 09:55:00,35.7,35.74,35.49,35.56,365700.0,30.5903,30.6246,30.4104,30.4703,365700.0
2010-05-11 10:00:00,35.55,35.61,35.36,35.38,224000.0,30.4618,30.5132,30.299,30.3161,224000.0
2010-05-11 10:05:00,35.39,35.44,35.36,35.37,147200.0,30.3247,30.3675,30.299,30.3075,147200.0
2010-05-11 10:10:00,35.37,35.48,35.31,35.42,176000.0,30.3075,30.4018,30.2561,30.3504,176000.0
2010-05-11 10:15:00,35.43,35.56,35.4,35.45,297700.0,30.3589,30.4703,30.3332,30.3761,297700.0
2010-05-11 10:20:00,35.45,35.56,35.44,35.53,142700.0,30.3761,30.4703,30.3675,30.4446,142700.0
2010-05-11 10:25:00,35.53,35.58,35.51,35.54,197600.0,30.4446,30.4875,30.4275,30.4532,197600.0
2010-05-11 10:30:00,35.53,35.54,35.45,35.46,180800.0,30.4446,30.4532,30.3761,30.3847,180800.0
2010-05-11 10:35:00,35.47,35.57,35.44,35.56,162500.0,30.3932,30.4789,30.3675,30.4703,162500.0
2010-05-11 10:40:00,35.55,35.61,35.53,35.57,117700.0,30.4618,30.5132,30.4446,30.4789,117700.0
2010-05-11 10:45:00,35.56,35.65,35.56,35.63,208300.0,30.4703,30.5475,30.4703,30.5303,208300.0
2010-05-11 10:50:00,35.63,35.67,35.58,35.64,161200.0,30.5303,30.5646,30.4875,30.5389,161200.0
2010-05-11 10:55:00,35.64,35.67,35.62,35.64,85600.0,30.5389,30.5646,30.5217,30.5389,85600.0
2010-05-11 11:00:00,35.64,35.68,35.64,35.68,129800.0,30.5389,30.5732,30.5389,30.5732,129800.0
2010-05-11 11:05:00,35.67,35.74,35.67,35.73,152100.0,30.5646,30.6246,30.5646,30.616,152100.0
2010-05-11 11:10:00,35.73,35.78,35.73,35.76,244000.0,30.616,30.6588,30.616,30.6417,244000.0
2010-05-11 11:15:00,35.75,35.79,35.74,35.78,175000.0,30.6331,30.6674,30.6246,30.6588,175000.0
2010-05-11 11:20:00,35.78,35.8,35.74,35.76,177800.0,30.6588,30.676,30.6246,30.6417,177800.0
2010-05-11 11:25:00,35.77,35.82,35.74,35.79,156000.0,30.6503,30.6931,30.6246,30.6674,156000.0
2010-05-11 11:30:00,35.8,35.8,35.78,35.79,324600.0,30.676,30.676,30.6588,30.6674,324600.0
2010-05-11 11:35:00,35.79,35.88,35.78,35.83,193200.0,30.6674,30.7445,30.6588,30.7017,193200.0
2010-05-11 11:40:00,35.82,35.83,35.78,35.79,172600.0,30.6931,30.7017,30.6588,30.6674,172600.0
2010-05-11 11:45:00,35.79,35.8,35.71,35.72,164100.0,30.6674,30.676,30.5989,30.6074,164100.0
2010-05-11 11:50:00,35.72,35.73,35.67,35.68,151100.0,30.6074,30.616,30.5646,30.5732,151100.0
2010-05-11 11:55:00,35.68,35.74,35.68,35.72,193600.0,30.5732,30.6246,30.5732,30.6074,193600.0
2010-05-11 12:00:00,35.72,35.8,35.71,35.76,94600.0,30.6074,30.676,30.5989,30.6417,94600.0
2010-05-11 12:05:00,35.76,35.88,35.76,35.86,93200.0,30.6417,30.7445,30.6417,30.7274,93200.0
2010-05-11 12:10:00,35.86,35.86,35.77,35.79,132000.0,30.7274,30.7274,30.6503,30.6674,132000.0
2010-05-11 12:15:00,35.79,35.87,35.78,35.81,57200.0,30.6674,30.736,30.6588,30.6846,57200.0
2010-05-11 12:20:00,35.81,35.84,35.8,35.82,46500.0,30.6846,30.7103,30.676,30.6931,46500.0
2010-05-11 12:25:00,35.83,35.84,35.8,35.83,81700.0,30.7017,30.7103,30.676,30.7017,81700.0
2010-05-11 12:30:00,35.82,35.86,35.78,35.86,84200.0,30.6931,30.7274,30.6588,30.7274,84200.0
2010-05-11 12:35:00,35.85,35.86,35.8,35.82,87900.0,30.7188,30.7274,30.676,30.6931,87900.0
2010-05-11 12:40:00,35.82,35.85,35.79,35.82,175800.0,30.6931,30.7188,30.6674,30.6931,175800.0
2010-05-11 12:45:00,35.82,35.88,35.78,35.87,129400.0,30.6931,30.7445,30.6588,30.736,129400.0
2010-05-11 12:50:00,35.87,35.9,35.86,35.9,107600.0,30.736,30.7617,30.7274,30.7617,107600.0
2010-05-11 12:55:00,35.9,35.95,35.89,35.95,120300.0,30.7617,30.8045,30.7531,30.8045,120300.0
2010-05-11 13:00:00,35.95,35.97,35.94,35.97,78100.0,30.8045,30.8217,30.7959,30.8217,78100.0
2010-05-11 13:05:00,35.97,36.0,35.96,36.0,133000.0,30.8217,30.8474,30.8131,30.8474,133000.0
2010-05-11 13:10:00,35.99,36.03,35.98,36.0,161100.0,30.8388,30.8731,30.8302,30.8474,161100.0
2010-05-11 13:15:00,36.01,36.02,35.98,35.98,88600.0,30.8559,30.8645,30.8302,30.8302,88600.0
2010-05-11 13:20:00,35.98,36.03,35.96,36.03,154900.0,30.8302,30.8731,30.8131,30.8731,154900.0
2010-05-11 13:25:00,36.03,36.03,35.98,36.01,141200.0,30.8731,30.8731,30.8302,30.8559,141200.0
2010-05-11 13:30:00,36.01,36.09,36.0,36.06,189400.0,30.8559,30.9245,30.8474,30.8988,189400.0
2010-05-11 13:35:00,36.06,36.09,36.02,36.04,113100.0,30.8988,30.9245,30.8645,30.8816,113100.0
2010-05-11 13:40:00,36.05,36.13,36.04,36.12,147500.0,30.8902,30.9588,30.8816,30.9502,147500.0
2010-05-11 13:45:00,36.12,36.25,36.1,36.23,258800.0,30.9502,31.0616,30.933,31.0444,258800.0
2010-05-11 13:50:00,36.23,36.24,36.17,36.17,104100.0,31.0444,31.053,30.993,30.993,104100.0
2010-05-11 13:55:00,36.17,36.18,36.12,36.13,131500.0,30.993,31.0016,30.9502,30.9588,131500.0
2010-05-11 14:00:00,36.13,36.15,36.11,36.14,131700.0,30.9588,30.9759,30.9416,30.9673,131700.0
2010-05-11 14:05:00,36.14,36.17,36.07,36.09,145600.0,30.9673,30.993,30.9073,30.9245,145600.0
2010-05-11 14:10:00,36.08,36.13,36.04,36.05,155600.0,30.9159,30.9588,30.8816,30.8902,155600.0
2010-05-11 14:15:00,36.05,36.06,35.97,35.99,143400.0,30.8902,30.8988,30.8217,30.8388,143400.0
2010-05-11 14:20:00,35.98,36.08,35.98,36.05,150700.0,30.8302,30.9159,30.8302,30.8902,150700.0
2010-05-11 14:25:00,36.05,36.09,35.98,36.04,203000.0,30.8902,30.9245,30.8302,30.8816,203000.0
2010-05-11 14:30:00,36.04,36.04,35.9,35.93,457300.0,30.8816,30.8816,30.7617,30.7874,457300.0
2010-05-11 14:35:00,35.93,35.98,35.89,35.92,232800.0,30.7874,30.8302,30.7531,30.7788,232800.0
2010-05-11 14:40:00,35.92,35.92,35.8,35.83,159000.0,30.7788,30.7788,30.676,30.7017,159000.0
2010-05-11 14:45:00,35.83,35.92,35.83,35.89,117900.0,30.7017,30.7788,30.7017,30.7531,117900.0
2010-05-11 14:50:00,35.9,35.98,35.89,35.97,499800.0,30.7617,30.8302,30.7531,30.8217,499800.0
2010-05-11 14:55:00,35.97,35.98,35.92,35.95,139400.0,30.8217,30.8302,30.7788,30.8045,139400.0
2010-05-11 15:00:00,35.95,35.96,35.84,35.94,431600.0,30.8045,30.8131,30.7103,30.7959,431600.0
2010-05-11 15:05:00,35.94,35.95,35.88,35.9,180600.0,30.7959,30.8045,30.7445,30.7617,180600.0
2010-05-11 15:10:00,35.9,35.93,35.83,35.93,323700.0,30.7617,30.7874,30.7017,30.7874,323700.0
2010-05-11 15:15:00,35.93,35.94,35.86,35.86,438300.0,30.7874,30.7959,30.7274,30.7274,438300.0
2010-05-11 15:20:00,35.86,35.9,35.77,35.85,580700.0,30.7274,30.7617,30.6503,30.7188,580700.0
2010-05-11 15:25:00,35.85,35.89,35.76,35.78,473700.0,30.7188,30.7531,30.6417,30.6588,473700.0
2010-05-11 15:30:00,35.79,35.83,35.76,35.83,380900.0,30.6674,30.7017,30.6417,30.7017,380900.0
2010-05-11 15:35:00,35.83,36.01,35.82,36.0,264600.0,30.7017,30.8559,30.6931,30.8474,264600.0
2010-05-11 15:40:00,36.0,36.01,35.88,35.91,437200.0,30.8474,30.8559,30.7445,30.7702,437200.0
2010-05-11 15:45:00,35.9,35.98,35.79,35.79,607900.0,30.7617,30.8302,30.6674,30.6674,607900.0
2010-05-11 15:50:00,35.78,35.87,35.74,35.75,555400.0,30.6588,30.736,30.6246,30.6331,555400.0
2010-05-11 15:55:00,35.75,35.81,35.71,35.76,1166300.0,30.6331,30.6846,30.5989,30.6417,1166300.0
2010-05-12 09:30:00,34.97,35.25,34.82,35.15,1223300.0,29.9648,30.2047,29.8363,30.119,1223300.0
2010-05-12 09:35:00,35.15,35.62,35.13,35.53,979800.0,30.119,30.5217,30.1019,30.4446,979800.0
2010-05-12 09:40:00,35.54,35.55,35.38,35.46,375500.0,30.4532,30.4618,30.3161,30.3847,375500.0
2010-05-12 09:45:00,35.46,35.57,35.41,35.49,359900.0,30.3847,30.4789,30.3418,30.4104,359900.0
2010-05-12 09:50:00,35.5,35.54,35.48,35.52,179700.0,30.4189,30.4532,30.4018,30.4361,179700.0
2010-05-12 09:55:00,35.52,35.81,35.47,35.66,943600.0,30.4361,30.6846,30.3932,30.556,943600.0
2010-05-12 10:00:00,35.67,35.7,35.55,35.6,443400.0,30.5646,30.5903,30.4618,30.5046,443400.0
2010-05-12 10:05:00,35.6,35.78,35.59,35.78,400200.0,30.5046,30.6588,30.496,30.6588,400200.0
2010-05-12 10:10:00,35.77,35.85,35.72,35.74,451900.0,30.6503,30.7188,30.6074,30.6246,451900.0
2010-05-12 10:15:00,35.75,35.93,35.74,35.92,441500.0,30.6331,30.7874,30.6246,30.7788,441500.0
2010-05-12 10:20:00,35.93,36.13,35.92,36.04,775300.0,30.7874,30.9588,30.7788,30.8816,775300.0
2010-05-12 10:25:00,36.04,36.21,36.04,36.17,343500.0,30.8816,31.0273,30.8816,30.993,343500.0
2010-05-12 10:30:00,36.18,36.2,36.01,36.1,332300.0,31.0016,31.0187,30.8559,30.933,332300.0
2010-05-12 10:35:00,36.1,36.11,35.91,35.93,254900.0,30.933,30.9416,30.7702,30.7874,254900.0
2010-05-12 10:40:00,35.94,35.94,35.8,35.85,326100.0,30.7959,30.7959,30.676,30.7188,326100.0
2010-05-12 10:45:00,35.85,35.96,35.85,35.92,324700.0,30.7188,30.8131,30.7188,30.7788,324700.0
2010-05-12 10:50:00,35.92,35.95,35.88,35.91,146800.0,30.7788,30.8045,30.7445,30.7702,146800.0
2010-05-12 10:55:00,35.9,36.03,35.9,35.92,156300.0,30.7617,30.8731,30.7617,30.7788,156300.0
2010-05-12 11:00:00,35.92,36.07,35.92,35.96,238400.0,30.7788,30.9073,30.7788,30.8131,238400.0
2010-05-12 11:05:00,35.95,36.04,35.95,36.01,201800.0,30.8045,30.8816,30.8045,30.8559,201800.0
2010-05-12 11:10:00,36.0,36.01,35.97,35.99,162300.0,30.8474,30.8559,30.8217,30.8388,162300.0
2010-05-12 11:15:00,36.0,36.0,35.9,35.93,206300.0,30.8474,30.8474,30.7617,30.7874,206300.0
2010-05-12 11:20:00,35.94,35.95,35.84,35.85,203400.0,30.7959,30.8045,30.7103,30.7188,203400.0
2010-05-12 11:25:00,35.86,35.9,35.61,35.63,384200.0,30.7274,30.7617,30.5132,30.5303,384200.0
2010-05-12 11:30:00,35.63,35.76,35.63,35.74,207200.0,30.5303,30.6417,30.5303,30.6246,207200.0
2010-05-12 11:35:00,35.74,35.8,35.69,35.79,283500.0,30.6246,30.676,30.5817,30.6674,283500.0
2010-05-12 11:40:00,35.78,35.79,35.69,35.74,176800.0,30.6588,30.6674,30.5817,30.6246,176800.0
2010-05-12 11:45:00,35.74,35.76,35.66,35.69,180700.0,30.6246,30.6417,30.556,30.5817,180700.0
2010-05-12 11:50:00,35.7,35.7,35.59,35.6,206400.0,30.5903,30.5903,30.496,30.5046,206400.0
2010-05-12 11:55:00,35.6,35.75,35.59,35.72,235400.0,30.5046,30.6331,30.496,30.6074,235400.0
2010-05-12 12:00:00,35.71,35.74,35.64,35.67,161700.0,30.5989,30.6246,30.5389,30.5646,161700.0
2010-05-12 12:05:00,35.67,35.72,35.66,35.68,138500.0,30.5646,30.6074,30.556,30.5732,138500.0
2010-05-12 12:10:00,35.69,35.69,35.63,35.64,168700.0,30.5817,30.5817,30.5303,30.5389,168700.0
2010-05-12 12:15:00,35.63,35.64,35.57,35.59,238200.0,30.5303,30.5389,30.4789,30.496,238200.0
2010-05-12 12:20:00,35.59,35.63,35.53,35.56,299700.0,30.496,30.5303,30.4446,30.4703,299700.0
2010-05-12 12:25:00,35.57,35.58,35.42,35.43,497200.0,30.4789,30.4875,30.3504,30.3589,497200.0
2010-05-12 12:30:00,35.44,35.5,35.4,35.48,489900.0,30.3675,30.4189,30.3332,30.4018,489900.0
2010-05-12 12:35:00,35.49,35.5,35.44,35.5,271500.0,30.4104,30.4189,30.3675,30.4189,271500.0
2010-05-12 12:40:00,35.5,35.51,35.47,35.48,185000.0,30.4189,30.4275,30.3932,30.4018,185000.0
2010-05-12 12:45:00,35.49,35.49,35.33,35.36,230200.0,30.4104,30.4104,30.2733,30.299,230200.0
2010-05-12 12:50:00,35.37,35.42,35.34,35.4,149100.0,30.3075,30.3504,30.2818,30.3332,149100.0
2010-05-12 12:55:00,35.4,35.57,35.4,35.54,287500.0,30.3332,30.4789,30.3332,30.4532,287500.0
2010-05-12 13:00:00,35.54,35.57,35.49,35.54,111800.0,30.4532,30.4789,30.4104,30.4532,111800.0
2010-05-12 13:05:00,35.55,35.61,35.53,35.56,244600.0,30.4618,30.5132,30.4446,30.4703,244600.0
2010-05-12 13:10:00,35.57,35.65,35.56,35.63,272500.0,30.4789,30.5475,30.4703,30.5303,272500.0
2010-05-12 13:15:00,35.64,35.75,35.64,35.72,246300.0,30.5389,30.6331,30.5389,30.6074,246300.0
2010-05-12 13:20:00,35.71,35.73,35.64,35.67,190500.0,30.5989,30.616,30.5389,30.5646,190500.0
2010-05-12 13:25:00,35.67,35.71,35.62,35.7,151300.0,30.5646,30.5989,30.5217,30.5903,151300.0
2010-05-12 13:30:00,35.7,35.7,35.63,35.65,64400.0,30.5903,30.5903,30.5303,30.5475,64400.0
2010-05-12 13:35:00,35.66,35.66,35.56,35.56,144100.0,30.556,30.556,30.4703,30.4703,144100.0
2010-05-12 13:40:00,35.56,35.57,35.51,35.56,124500.0,30.4703,30.4789,30.4275,30.4703,124500.0
2010-05-12 13:45:00,35.56,35.61,35.54,35.6,184200.0,30.4703,30.5132,30.4532,30.5046,184200.0
2010-05-12 13:50:00,35.6,35.68,35.57,35.64,153800.0,30.5046,30.5732,30.4789,30.5389,153800.0
2010-05-12 13:55:00,35.64,35.66,35.56,35.56,80500.0,30.5389,30.556,30.4703,30.4703,80500.0
2010-05-12 14:00:00,35.56,35.61,35.53,35.53,102300.0,30.4703,30.5132,30.4446,30.4446,102300.0
2010-05-12 14:05:00,35.54,35.54,35.44,35.45,253100.0,30.4532,30.4532,30.3675,30.3761,253100.0
2010-05-12 14:10:00,35.45,35.47,35.44,35.46,85500.0,30.3761,30.3932,30.3675,30.3847,85500.0
2010-05-12 14:15:00,35.45,35.47,35.44,35.45,97000.0,30.3761,30.3932,30.3675,30.3761,97000.0
2010-05-12 14:20:00,35.45,35.46,35.44,35.45,138100.0,30.3761,30.3847,30.3675,30.3761,138100.0
2010-05-12 14:25:00,35.45,35.45,35.39,35.44,147700.0,30.3761,30.3761,30.3247,30.3675,147700.0
2010-05-12 14:30:00,35.44,35.5,35.42,35.43,148200.0,30.3675,30.4189,30.3504,30.3589,148200.0
2010-05-12 14:35:00,35.44,35.46,35.4,35.41,110500.0,30.3675,30.3847,30.3332,30.3418,110500.0
2010-05-12 14:40:00,35.4,35.44,35.39,35.43,127300.0,30.3332,30.3675,30.3247,30.3589,127300.0
2010-05-12 14:45:00,35.42,35.46,35.42,35.44,150400.0,30.3504,30.3847,30.3504,30.3675,150400.0
2010-05-12 14:50:00,35.44,35.45,35.34,35.35,231300.0,30.3675,30.3761,30.2818,30.2904,231300.0
2010-05-12 14:55:00,35.35,35.37,35.3,35.32,216300.0,30.2904,30.3075,30.2476,30.2647,216300.0
2010-05-12 15:00:00,35.32,35.49,35.32,35.47,293900.0,30.2647,30.4104,30.2647,30.3932,293900.0
2010-05-12 15:05:00,35.48,35.53,35.47,35.49,232700.0,30.4018,30.4446,30.3932,30.4104,232700.0
2010-05-12 15:10:00,35.49,35.49,35.38,35.42,196600.0,30.4104,30.4104,30.3161,30.3504,196600.0
2010-05-12 15:15:00,35.43,35.44,35.24,35.26,370700.0,30.3589,30.3675,30.1961,30.2133,370700.0
2010-05-12 15:20:00,35.26,35.31,35.14,35.15,488900.0,30.2133,30.2561,30.1105,30.119,488900.0
2010-05-12 15:25:00,35.15,35.18,35.1,35.16,311700.0,30.119,30.1447,30.0762,30.1276,311700.0
2010-05-12 15:30:00,35.17,35.2,35.08,35.11,366300.0,30.1362,30.1619,30.059,30.0847,366300.0
2010-05-12 15:35:00,35.11,35.13,35.0,35.01,795600.0,30.0847,30.1019,29.9905,29.9991,795600.0
2010-05-12 15:40:00,35.01,35.06,34.98,35.04,640500.0,29.9991,30.0419,29.9734,30.0248,640500.0
2010-05-12 15:45:00,35.05,35.16,35.04,35.15,481300.0,30.0333,30.1276,30.0248,30.119,481300.0
2010-05-12 15:50:00,35.15,35.24,35.15,35.21,568800.0,30.119,30.1961,30.119,30.1704,568800.0
2010-05-12 15:55:00,35.2,35.22,35.1,35.12,815700.0,30.1619,30.179,30.0762,30.0933,815700.0
2010-05-13 09:30:00,35.18,35.34,34.91,34.95,246300.0,30.1447,30.2818,29.9134,29.9476,246300.0
2010-05-13 09:35:00,34.95,35.17,34.95,35.07,290300.0,29.9476,30.1362,29.9476,30.0505,290300.0
2010-05-13 09:40:00,35.08,35.1,34.99,35.1,153400.0,30.059,30.0762,29.9819,30.0762,153400.0
2010-05-13 09:45:00,35.1,35.19,35.06,35.14,160200.0,30.0762,30.1533,30.0419,30.1105,160200.0
2010-05-13 09:50:00,35.13,35.2,35.1,35.14,221500.0,30.1019,30.1619,30.0762,30.1105,221500.0
2010-05-13 09:55:00,35.14,35.24,35.09,35.18,247600.0,30.1105,30.1961,30.0676,30.1447,247600.0
2010-05-13 10:00:00,35.18,35.3,35.14,35.28,169100.0,30.1447,30.2476,30.1105,30.2304,169100.0
2010-05-13 10:05:00,35.27,35.28,35.13,35.25,162000.0,30.2218,30.2304,30.1019,30.2047,162000.0
2010-05-13 10:10:00,35.25,35.29,35.22,35.25,135900.0,30.2047,30.239,30.179,30.2047,135900.0
2010-05-13 10:15:00,35.24,35.37,35.24,35.35,182900.0,30.1961,30.3075,30.1961,30.2904,182900.0
2010-05-13 10:20:00,35.35,35.38,35.33,35.38,166700.0,30.2904,30.3161,30.2733,30.3161,166700.0
2010-05-13 10:25:00,35.38,35.38,35.29,35.3,153100.0,30.3161,30.3161,30.239,30.2476,153100.0
2010-05-13 10:30:00,35.31,35.31,35.27,35.28,143000.0,30.2561,30.2561,30.2218,30.2304,143000.0
2010-05-13 10:35:00,35.28,35.4,35.28,35.39,122800.0,30.2304,30.3332,30.2304,30.3247,122800.0
2010-05-13 10:40:00,35.39,35.45,35.38,35.39,153000.0,30.3247,30.3761,30.3161,30.3247,153000.0
2010-05-13 10:45:00,35.38,35.42,35.37,35.38,98600.0,30.3161,30.3504,30.3075,30.3161,98600.0
2010-05-13 10:50:00,35.38,35.39,35.28,35.28,148300.0,30.3161,30.3247,30.2304,30.2304,148300.0
2010-05-13 10:55:00,35.29,35.31,35.27,35.29,122300.0,30.239,30.2561,30.2218,30.239,122300.0
2010-05-13 11:00:00,35.3,35.3,35.19,35.24,165500.0,30.2476,30.2476,30.1533,30.1961,165500.0
2010-05-13 11:05:00,35.24,35.28,35.23,35.27,263400.0,30.1961,30.2304,30.1876,30.2218,263400.0
2010-05-13 11:10:00,35.27,35.37,35.27,35.36,162000.0,30.2218,30.3075,30.2218,30.299,162000.0
2010-05-13 11:15:00,35.36,35.42,35.35,35.42,222400.0,30.299,30.3504,30.2904,30.3504,222400.0
2010-05-13 11:20:00,35.42,35.49,35.41,35.48,125500.0,30.3504,30.4104,30.3418,30.4018,125500.0
2010-05-13 11:25:00,35.48,35.53,35.44,35.45,184300.0,30.4018,30.4446,30.3675,30.3761,184300.0
2010-05-13 11:30:00,35.45,35.47,35.32,35.33,368200.0,30.3761,30.3932,30.2647,30.2733,368200.0
2010-05-13 11:35:00,35.33,35.33,35.22,35.25,201600.0,30.2733,30.2733,30.179,30.2047,201600.0
2010-05-13 11:40:00,35.25,35.26,35.21,35.22,102300.0,30.2047,30.2133,30.1704,30.179,102300.0
2010-05-13 11:45:00,35.23,35.23,35.19,35.2,71500.0,30.1876,30.1876,30.1533,30.1619,71500.0
2010-05-13 11:50:00,35.2,35.2,35.05,35.09,163200.0,30.1619,30.1619,30.0333,30.0676,163200.0
2010-05-13 11:55:00,35.1,35.15,35.09,35.1,155600.0,30.0762,30.119,30.0676,30.0762,155600.0
2010-05-13 12:00:00,35.1,35.12,35.06,35.09,147500.0,30.0762,30.0933,30.0419,30.0676,147500.0
2010-05-13 12:05:00,35.09,35.19,35.07,35.19,144400.0,30.0676,30.1533,30.0505,30.1533,144400.0
2010-05-13 12:10:00,35.19,35.5,35.14,35.15,123100.0,30.1533,30.4189,30.1105,30.119,123100.0
2010-05-13 12:15:00,35.15,35.16,35.08,35.08,84900.0,30.119,30.1276,30.059,30.059,84900.0
2010-05-13 12:20:00,35.08,35.11,35.02,35.03,127900.0,30.059,30.0847,30.0076,30.0162,127900.0
2010-05-13 12:25:00,35.04,35.05,34.99,34.99,158200.0,30.0248,30.0333,29.9819,29.9819,158200.0
2010-05-13 12:30:00,34.99,35.05,34.99,35.01,159400.0,29.9819,30.0333,29.9819,29.9991,159400.0
2010-05-13 12:35:00,35.01,35.07,35.0,35.07,98500.0,29.9991,30.0505,29.9905,30.0505,98500.0
2010-05-13 12:40:00,35.07,35.16,35.07,35.15,97400.0,30.0505,30.1276,30.0505,30.119,97400.0
2010-05-13 12:45:00,35.16,35.19,35.13,35.13,110000.0,30.1276,30.1533,30.1019,30.1019,110000.0
2010-05-13 12:50:00,35.13,35.17,35.09,35.17,128900.0,30.1019,30.1362,30.0676,30.1362,128900.0
2010-05-13 12:55:00,35.16,35.21,35.15,35.21,222100.0,30.1276,30.1704,30.119,30.1704,222100.0
2010-05-13 13:00:00,35.21,35.21,35.18,35.2,174700.0,30.1704,30.1704,30.1447,30.1619,174700.0
2010-05-13 13:05:00,35.2,35.2,35.16,35.2,89000.0,30.1619,30.1619,30.1276,30.1619,89000.0
2010-05-13 13:10:00,35.2,35.25,35.19,35.23,148400.0,30.1619,30.2047,30.1533,30.1876,148400.0
2010-05-13 13:15:00,35.23,35.25,35.21,35.23,181000.0,30.1876,30.2047,30.1704,30.1876,181000.0
2010-05-13 13:20:00,35.23,35.25,35.22,35.24,73200.0,30.1876,30.2047,30.179,30.1961,73200.0
2010-05-13 13:25:00,35.24,35.25,35.23,35.24,150400.0,30.1961,30.2047,30.1876,30.1961,150400.0
2010-05-13 13:30:00,35.25,35.33,35.24,35.31,146500.0,30.2047,30.2733,30.1961,30.2561,146500.0
2010-05-13 13:35:00,35.31,35.38,35.3,35.32,116500.0,30.2561,30.3161,30.2476,30.2647,116500.0
2010-05-13 13:40:00,35.32,35.33,35.29,35.3,166800.0,30.2647,30.2733,30.239,30.2476,166800.0
2010-05-13 13:45:00,35.3,35.35,35.27,35.35,388200.0,30.2476,30.2904,30.2218,30.2904,388200.0
2010-05-13 13:50:00,35.35,35.37,35.31,35.34,127500.0,30.2904,30.3075,30.2561,30.2818,127500.0
2010-05-13 13:55:00,35.34,35.36,35.32,35.36,99700.0,30.2818,30.299,30.2647,30.299,99700.0
2010-05-13 14:00:00,35.35,35.42,35.35,35.38,172800.0,30.2904,30.3504,30.2904,30.3161,172800.0
2010-05-13 14:05:00,35.38,35.44,35.38,35.39,100100.0,30.3161,30.3675,30.3161,30.3247,100100.0
2010-05-13 14:10:00,35.39,35.41,35.38,35.38,87200.0,30.3247,30.3418,30.3161,30.3161,87200.0
2010-05-13 14:15:00,35.38,35.39,35.33,35.36,89900.0,30.3161,30.3247,30.2733,30.299,89900.0
2010-05-13 14:20:00,35.36,35.37,35.27,35.27,141100.0,30.299,30.3075,30.2218,30.2218,141100.0
2010-05-13 14:25:00,35.28,35.32,35.26,35.26,64000.0,30.2304,30.2647,30.2133,30.2133,64000.0
2010-05-13 14:30:00,35.27,35.28,35.22,35.24,104000.0,30.2218,30.2304,30.179,30.1961,104000.0
2010-05-13 14:35:00,35.25,35.28,35.23,35.28,105200.0,30.2047,30.2304,30.1876,30.2304,105200.0
2010-05-13 14:40:00,35.28,35.28,35.22,35.25,122600.0,30.2304,30.2304,30.179,30.2047,122600.0
2010-05-13 14:45:00,35.25,35.26,35.21,35.24,291900.0,30.2047,30.2133,30.1704,30.1961,291900.0
2010-05-13 14:50:00,35.23,35.24,35.14,35.15,382900.0,30.1876,30.1961,30.1105,30.119,382900.0
2010-05-13 14:55:00,35.14,35.17,35.1,35.17,175700.0,30.1105,30.1362,30.0762,30.1362,175700.0
2010-05-13 15:00:00,35.17,35.24,35.13,35.23,183300.0,30.1362,30.1961,30.1019,30.1876,183300.0
2010-05-13 15:05:00,35.24,35.24,35.15,35.16,132200.0,30.1961,30.1961,30.119,30.1276,132200.0
2010-05-13 15:10:00,35.16,35.16,35.02,35.04,203800.0,30.1276,30.1276,30.0076,30.0248,203800.0
2010-05-13 15:15:00,35.03,35.03,34.97,35.0,331300.0,30.0162,30.0162,29.9648,29.9905,331300.0
2010-05-13 15:20:00,35.0,35.09,34.99,35.08,175400.0,29.9905,30.0676,29.9819,30.059,175400.0
2010-05-13 15:25:00,35.09,35.13,35.06,35.1,200700.0,30.0676,30.1019,30.0419,30.0762,200700.0
2010-05-13 15:30:00,35.09,35.12,35.02,35.03,452500.0,30.0676,30.0933,30.0076,30.0162,452500.0
2010-05-13 15:35:00,35.03,35.08,34.91,34.93,248800.0,30.0162,30.059,29.9134,29.9305,248800.0
2010-05-13 15:40:00,34.94,34.97,34.87,34.94,239200.0,29.9391,29.9648,29.8791,29.9391,239200.0
2010-05-13 15:45:00,34.94,35.01,34.94,34.95,479700.0,29.9391,29.9991,29.9391,29.9476,479700.0
2010-05-13 15:50:00,34.94,34.99,34.9,34.9,577100.0,29.9391,29.9819,29.9048,29.9048,577100.0
2010-05-13 15:55:00,34.9,34.91,34.74,34.75,1100800.0,29.9048,29.9134,29.7677,29.7763,1100800.0
2010-05-14 09:30:00,34.66,34.78,34.65,34.67,304100.0,29.6992,29.802,29.6906,29.7077,304100.0
2010-05-14 09:35:00,34.67,34.67,34.44,34.55,272300.0,29.7077,29.7077,29.5106,29.6049,272300.0
2010-05-14 09:40:00,34.55,34.55,34.16,34.43,368600.0,29.6049,29.6049,29.2707,29.5021,368600.0
2010-05-14 09:45:00,34.44,34.49,34.31,34.32,251600.0,29.5106,29.5535,29.3992,29.4078,251600.0
2010-05-14 09:50:00,34.31,34.35,34.26,34.28,187000.0,29.3992,29.4335,29.3564,29.3735,187000.0
2010-05-14 09:55:00,34.27,34.38,34.26,34.31,168700.0,29.365,29.4592,29.3564,29.3992,168700.0
2010-05-14 10:00:00,34.32,34.32,34.07,34.12,541200.0,29.4078,29.4078,29.1936,29.2364,541200.0
2010-05-14 10:05:00,34.13,34.29,34.11,34.29,226100.0,29.245,29.3821,29.2279,29.3821,226100.0
2010-05-14 10:10:00,34.3,34.35,34.26,34.35,169800.0,29.3907,29.4335,29.3564,29.4335,169800.0
2010-05-14 10:15:00,34.34,34.42,34.27,34.28,197400.0,29.425,29.4935,29.365,29.3735,197400.0
2010-05-14 10:20:00,34.27,34.5,34.24,34.5,154700.0,29.365,29.5621,29.3393,29.5621,154700.0
2010-05-14 10:25:00,34.5,34.51,34.37,34.41,184500.0,29.5621,29.5706,29.4507,29.4849,184500.0
2010-05-14 10:30:00,34.4,34.44,34.32,34.33,138800.0,29.4764,29.5106,29.4078,29.4164,138800.0
2010-05-14 10:35:00,34.33,34.33,34.22,34.23,142400.0,29.4164,29.4164,29.3221,29.3307,142400.0
2010-05-14 10:40:00,34.24,34.32,34.15,34.29,187600.0,29.3393,29.4078,29.2621,29.3821,187600.0
2010-05-14 10:45:00,34.29,34.3,34.17,34.22,271900.0,29.3821,29.3907,29.2793,29.3221,271900.0
2010-05-14 10:50:00,34.22,34.39,34.22,34.38,137300.0,29.3221,29.4678,29.3221,29.4592,137300.0
2010-05-14 10:55:00,34.39,34.39,34.29,34.33,126200.0,29.4678,29.4678,29.3821,29.4164,126200.0
2010-05-14 11:00:00,34.33,34.34,34.2,34.22,147600.0,29.4164,29.425,29.305,29.3221,147600.0
2010-05-14 11:05:00,34.22,34.25,34.19,34.23,200400.0,29.3221,29.3478,29.2964,29.3307,200400.0
2010-05-14 11:10:00,34.22,34.28,34.11,34.26,159200.0,29.3221,29.3735,29.2279,29.3564,159200.0
2010-05-14 11:15:00,34.26,34.29,34.15,34.16,168100.0,29.3564,29.3821,29.2621,29.2707,168100.0
2010-05-14 11:20:00,34.16,34.17,34.02,34.08,248900.0,29.2707,29.2793,29.1508,29.2022,248900.0
2010-05-14 11:25:00,34.09,34.2,34.05,34.05,354100.0,29.2107,29.305,29.1765,29.1765,354100.0
2010-05-14 11:30:00,34.05,34.2,34.03,34.2,169000.0,29.1765,29.305,29.1593,29.305,169000.0
2010-05-14 11:35:00,34.19,34.24,34.16,34.16,164900.0,29.2964,29.3393,29.2707,29.2707,164900.0
2010-05-14 11:40:00,34.16,34.16,34.07,34.14,169000.0,29.2707,29.2707,29.1936,29.2536,169000.0
2010-05-14 11:45:00,34.15,34.16,34.1,34.1,160000.0,29.2621,29.2707,29.2193,29.2193,160000.0
2010-05-14 11:50:00,34.1,34.14,34.03,34.12,195200.0,29.2193,29.2536,29.1593,29.2364,195200.0
2010-05-14 11:55:00,34.12,34.17,34.09,34.13,93900.0,29.2364,29.2793,29.2107,29.245,93900.0
2010-05-14 12:00:00,34.13,34.14,34.06,34.06,127600.0,29.245,29.2536,29.185,29.185,127600.0
2010-05-14 12:05:00,34.07,34.09,33.94,33.98,327600.0,29.1936,29.2107,29.0822,29.1165,327600.0
2010-05-14 12:10:00,33.98,34.0,33.95,33.96,314000.0,29.1165,29.1336,29.0908,29.0993,314000.0
2010-05-14 12:15:00,33.96,33.97,33.93,33.96,184800.0,29.0993,29.1079,29.0736,29.0993,184800.0
2010-05-14 12:20:00,33.96,33.97,33.89,33.97,233200.0,29.0993,29.1079,29.0394,29.1079,233200.0
2010-05-14 12:25:00,33.97,34.03,33.92,33.92,95100.0,29.1079,29.1593,29.0651,29.0651,95100.0
2010-05-14 12:30:00,33.93,33.96,33.92,33.95,80500.0,29.0736,29.0993,29.0651,29.0908,80500.0
2010-05-14 12:35:00,33.95,34.04,33.94,34.04,109700.0,29.0908,29.1679,29.0822,29.1679,109700.0
2010-05-14 12:40:00,34.04,34.11,34.0,34.0,144700.0,29.1679,29.2279,29.1336,29.1336,144700.0
2010-05-14 12:45:00,34.01,34.01,33.91,33.94,156400.0,29.1422,29.1422,29.0565,29.0822,156400.0
2010-05-14 12:50:00,33.94,34.04,33.93,34.04,110100.0,29.0822,29.1679,29.0736,29.1679,110100.0
2010-05-14 12:55:00,34.04,34.1,34.03,34.08,166500.0,29.1679,29.2193,29.1593,29.2022,166500.0
2010-05-14 13:00:00,34.08,34.15,34.08,34.08,163700.0,29.2022,29.2621,29.2022,29.2022,163700.0
2010-05-14 13:05:00,34.08,34.11,34.04,34.09,120000.0,29.2022,29.2279,29.1679,29.2107,120000.0
2010-05-14 13:10:00,34.1,34.14,34.09,34.13,104800.0,29.2193,29.2536,29.2107,29.245,104800.0
2010-05-14 13:15:00,34.13,34.13,34.01,34.01,133000.0,29.245,29.245,29.1422,29.1422,133000.0
2010-05-14 13:20:00,34.01,34.04,33.9,33.97,315400.0,29.1422,29.1679,29.0479,29.1079,315400.0
2010-05-14 13:25:00,33.97,34.01,33.94,33.98,112900.0,29.1079,29.1422,29.0822,29.1165,112900.0
2010-05-14 13:30:00,33.97,33.97,33.9,33.9,82500.0,29.1079,29.1079,29.0479,29.0479,82500.0
2010-05-14 13:35:00,33.9,33.99,33.89,33.93,141600.0,29.0479,29.125,29.0394,29.0736,141600.0
2010-05-14 13:40:00,33.93,33.95,33.87,33.94,123500.0,29.0736,29.0908,29.0222,29.0822,123500.0
2010-05-14 13:45:00,33.94,34.01,33.94,33.96,81600.0,29.0822,29.1422,29.0822,29.0993,81600.0
2010-05-14 13:50:00,33.97,34.04,33.95,34.02,86800.0,29.1079,29.1679,29.0908,29.1508,86800.0
2010-05-14 13:55:00,34.02,34.12,34.01,34.06,133900.0,29.1508,29.2364,29.1422,29.185,133900.0
2010-05-14 14:00:00,34.06,34.08,34.05,34.08,115500.0,29.185,29.2022,29.1765,29.2022,115500.0
2010-05-14 14:05:00,34.08,34.09,34.0,34.01,99000.0,29.2022,29.2107,29.1336,29.1422,99000.0
2010-05-14 14:10:00,34.02,34.03,33.93,33.95,131500.0,29.1508,29.1593,29.0736,29.0908,131500.0
2010-05-14 14:15:00,33.95,33.96,33.85,33.86,218200.0,29.0908,29.0993,29.0051,29.0137,218200.0
2010-05-14 14:20:00,33.87,33.95,33.86,33.95,252000.0,29.0222,29.0908,29.0137,29.0908,252000.0
2010-05-14 14:25:00,33.96,33.97,33.89,33.94,134700.0,29.0993,29.1079,29.0394,29.0822,134700.0
2010-05-14 14:30:00,33.95,34.02,33.95,34.01,122600.0,29.0908,29.1508,29.0908,29.1422,122600.0
2010-05-14 14:35:00,34.01,34.06,33.98,34.04,147000.0,29.1422,29.185,29.1165,29.1679,147000.0
2010-05-14 14:40:00,34.05,34.05,33.97,34.0,222100.0,29.1765,29.1765,29.1079,29.1336,222100.0
2010-05-14 14:45:00,33.99,34.04,33.99,34.03,103400.0,29.125,29.1679,29.125,29.1593,103400.0
2010-05-14 14:50:00,34.03,34.06,33.95,33.95,193100.0,29.1593,29.185,29.0908,29.0908,193100.0
2010-05-14 14:55:00,33.95,33.97,33.85,33.93,246800.0,29.0908,29.1079,29.0051,29.0736,246800.0
2010-05-14 15:00:00,33.92,33.98,33.91,33.93,211400.0,29.0651,29.1165,29.0565,29.0736,211400.0
2010-05-14 15:05:00,33.94,33.94,33.88,33.93,134900.0,29.0822,29.0822,29.0308,29.0736,134900.0
2010-05-14 15:10:00,33.94,34.0,33.85,33.95,229700.0,29.0822,29.1336,29.0051,29.0908,229700.0
2010-05-14 15:15:00,33.94,33.95,33.89,33.94,198000.0,29.0822,29.0908,29.0394,29.0822,198000.0
2010-05-14 15:20:00,33.94,33.95,33.83,33.85,257300.0,29.0822,29.0908,28.988,29.0051,257300.0
2010-05-14 15:25:00,33.85,33.93,33.83,33.91,195100.0,29.0051,29.0736,28.988,29.0565,195100.0
2010-05-14 15:30:00,33.91,33.97,33.9,33.96,193800.0,29.0565,29.1079,29.0479,29.0993,193800.0
2010-05-14 15:35:00,33.97,33.97,33.86,33.9,229000.0,29.1079,29.1079,29.0137,29.0479,229000.0
2010-05-14 15:40:00,33.9,34.04,33.89,34.04,261200.0,29.0479,29.1679,29.0394,29.1679,261200.0
2010-05-14 15:45:00,34.04,34.08,33.97,33.98,410400.0,29.1679,29.2022,29.1079,29.1165,410400.0
2010-05-14 15:50:00,33.98,34.08,33.98,34.06,416100.0,29.1165,29.2022,29.1165,29.185,416100.0
2010-05-14 15:55:00,34.06,34.17,34.0,34.06,1035800.0,29.185,29.2793,29.1336,29.185,1035800.0
2010-05-17 09:30:00,34.22,34.33,34.15,34.24,211600.0,29.3221,29.4164,29.2621,29.3393,211600.0
2010-05-17 09:35:00,34.25,34.34,34.23,34.28,195400.0,29.3478,29.425,29.3307,29.3735,195400.0
2010-05-17 09:40:00,34.28,34.31,34.16,34.16,106700.0,29.3735,29.3992,29.2707,29.2707,106700.0
2010-05-17 09:45:00,34.17,34.17,34.07,34.14,111300.0,29.2793,29.2793,29.1936,29.2536,111300.0
2010-05-17 09:50:00,34.15,34.2,34.0,34.05,222300.0,29.2621,29.305,29.1336,29.1765,222300.0
2010-05-17 09:55:00,34.05,34.05,33.95,33.97,200900.0,29.1765,29.1765,29.0908,29.1079,200900.0
2010-05-17 10:00:00,33.97,34.01,33.93,33.98,223600.0,29.1079,29.1422,29.0736,29.1165,223600.0
2010-05-17 10:05:00,33.97,34.02,33.92,33.94,162300.0,29.1079,29.1508,29.0651,29.0822,162300.0
2010-05-17 10:10:00,33.93,34.05,33.91,34.01,181200.0,29.0736,29.1765,29.0565,29.1422,181200.0
2010-05-17 10:15:00,34.01,34.12,34.0,34.12,147600.0,29.1422,29.2364,29.1336,29.2364,147600.0
2010-05-17 10:20:00,34.12,34.15,34.07,34.07,175700.0,29.2364,29.2621,29.1936,29.1936,175700.0
2010-05-17 10:25:00,34.08,34.17,34.05,34.16,205000.0,29.2022,29.2793,29.1765,29.2707,205000.0
2010-05-17 10:30:00,34.16,34.19,34.08,34.1,145100.0,29.2707,29.2964,29.2022,29.2193,145100.0
2010-05-17 10:35:00,34.11,34.24,34.1,34.18,169700.0,29.2279,29.3393,29.2193,29.2879,169700.0
2010-05-17 10:40:00,34.17,34.19,34.06,34.08,148100.0,29.2793,29.2964,29.185,29.2022,148100.0
2010-05-17 10:45:00,34.08,34.09,34.01,34.03,196700.0,29.2022,29.2107,29.1422,29.1593,196700.0
2010-05-17 10:50:00,34.03,34.12,34.02,34.09,184500.0,29.1593,29.2364,29.1508,29.2107,184500.0
2010-05-17 10:55:00,34.1,34.1,33.97,34.01,253200.0,29.2193,29.2193,29.1079,29.1422,253200.0
2010-05-17 11:00:00,34.01,34.03,33.88,33.89,135700.0,29.1422,29.1593,29.0308,29.0394,135700.0
2010-05-17 11:05:00,33.9,33.91,33.82,33.86,181000.0,29.0479,29.0565,28.9794,29.0137,181000.0
2010-05-17 11:10:00,33.86,33.87,33.76,33.76,205700.0,29.0137,29.0222,28.928,28.928,205700.0
2010-05-17 11:15:00,33.76,33.82,33.65,33.68,253100.0,28.928,28.9794,28.8337,28.8594,253100.0
2010-05-17 11:20:00,33.68,33.77,33.66,33.76,199700.0,28.8594,28.9365,28.8423,28.928,199700.0
2010-05-17 11:25:00,33.76,33.78,33.68,33.77,238900.0,28.928,28.9451,28.8594,28.9365,238900.0
2010-05-17 11:30:00,33.77,33.8,33.71,33.75,179500.0,28.9365,28.9622,28.8851,28.9194,179500.0
2010-05-17 11:35:00,33.75,33.8,33.74,33.77,146200.0,28.9194,28.9622,28.9108,28.9365,146200.0
2010-05-17 11:40:00,33.77,33.81,33.76,33.78,124500.0,28.9365,28.9708,28.928,28.9451,124500.0
2010-05-17 11:45:00,33.78,33.83,33.71,33.76,210000.0,28.9451,28.988,28.8851,28.928,210000.0
2010-05-17 11:50:00,33.76,33.76,33.63,33.64,153500.0,28.928,28.928,28.8166,28.8251,153500.0
2010-05-17 11:55:00,33.65,33.67,33.58,33.62,207600.0,28.8337,28.8509,28.7737,28.808,207600.0
2010-05-17 12:00:00,33.61,33.62,33.34,33.37,437000.0,28.7994,28.808,28.5681,28.5938,437000.0
2010-05-17 12:05:00,33.37,33.42,33.29,33.38,283300.0,28.5938,28.6366,28.5252,28.6024,283300.0
2010-05-17 12:10:00,33.38,33.53,33.33,33.52,117300.0,28.6024,28.7309,28.5595,28.7223,117300.0
2010-05-17 12:15:00,33.52,33.54,33.48,33.51,121900.0,28.7223,28.7395,28.688,28.7138,121900.0
2010-05-17 12:20:00,33.52,33.6,33.5,33.6,103100.0,28.7223,28.7909,28.7052,28.7909,103100.0
2010-05-17 12:25:00,33.6,33.62,33.56,33.56,105200.0,28.7909,28.808,28.7566,28.7566,105200.0
2010-05-17 12:30:00,33.56,33.68,33.56,33.66,136100.0,28.7566,28.8594,28.7566,28.8423,136100.0
2010-05-17 12:35:00,33.67,33.69,33.63,33.66,118100.0,28.8509,28.868,28.8166,28.8423,118100.0
2010-05-17 12:40:00,33.66,33.69,33.62,33.63,88800.0,28.8423,28.868,28.808,28.8166,88800.0
2010-05-17 12:45:00,33.63,33.67,33.62,33.67,70300.0,28.8166,28.8509,28.808,28.8509,70300.0
2010-05-17 12:50:00,33.66,33.67,33.61,33.64,81200.0,28.8423,28.8509,28.7994,28.8251,81200.0
2010-05-17 12:55:00,33.64,33.66,33.62,33.64,47200.0,28.8251,28.8423,28.808,28.8251,47200.0
2010-05-17 13:00:00,33.65,33.66,33.58,33.64,202800.0,28.8337,28.8423,28.7737,28.8251,202800.0
2010-05-17 13:05:00,33.64,33.7,33.62,33.65,102000.0,28.8251,28.8766,28.808,28.8337,102000.0
2010-05-17 13:10:00,33.66,33.67,33.64,33.65,83100.0,28.8423,28.8509,28.8251,28.8337,83100.0
2010-05-17 13:15:00,33.65,33.8,33.65,33.8,322500.0,28.8337,28.9622,28.8337,28.9622,322500.0
2010-05-17 13:20:00,33.8,33.81,33.76,33.81,96000.0,28.9622,28.9708,28.928,28.9708,96000.0
2010-05-17 13:25:00,33.81,33.85,33.77,33.78,143400.0,28.9708,29.0051,28.9365,28.9451,143400.0
2010-05-17 13:30:00,33.79,33.86,33.79,33.84,194200.0,28.9537,29.0137,28.9537,28.9965,194200.0
2010-05-17 13:35:00,33.84,33.87,33.73,33.74,138700.0,28.9965,29.0222,28.9023,28.9108,138700.0
2010-05-17 13:40:00,33.74,33.77,33.72,33.74,107300.0,28.9108,28.9365,28.8937,28.9108,107300.0
2010-05-17 13:45:00,33.75,33.77,33.72,33.75,104200.0,28.9194,28.9365,28.8937,28.9194,104200.0
2010-05-17 13:50:00,33.74,33.75,33.71,33.71,146300.0,28.9108,28.9194,28.8851,28.8851,146300.0
2010-05-17 13:55:00,33.72,33.82,33.72,33.82,157500.0,28.8937,28.9794,28.8937,28.9794,157500.0
2010-05-17 14:00:00,33.82,33.95,33.81,33.88,155100.0,28.9794,29.0908,28.9708,29.0308,155100.0
2010-05-17 14:05:00,33.89,33.93,33.82,33.84,100100.0,29.0394,29.0736,28.9794,28.9965,100100.0
2010-05-17 14:10:00,33.84,33.86,33.81,33.84,117500.0,28.9965,29.0137,28.9708,28.9965,117500.0
2010-05-17 14:15:00,33.84,33.94,33.84,33.92,172300.0,28.9965,29.0822,28.9965,29.0651,172300.0
2010-05-17 14:20:00,33.92,33.98,33.92,33.94,199900.0,29.0651,29.1165,29.0651,29.0822,199900.0
2010-05-17 14:25:00,33.94,33.96,33.87,33.88,172800.0,29.0822,29.0993,29.0222,29.0308,172800.0
2010-05-17 14:30:00,33.88,33.95,33.85,33.86,166500.0,29.0308,29.0908,29.0051,29.0137,166500.0
2010-05-17 14:35:00,33.9,33.93,33.84,33.93,171800.0,29.0479,29.0736,28.9965,29.0736,171800.0
2010-05-17 14:40:00,33.92,34.01,33.91,33.99,118900.0,29.0651,29.1422,29.0565,29.125,118900.0
2010-05-17 14:45:00,34.0,34.07,33.99,34.03,169900.0,29.1336,29.1936,29.125,29.1593,169900.0
2010-05-17 14:50:00,34.03,34.09,34.01,34.01,107600.0,29.1593,29.2107,29.1422,29.1422,107600.0
2010-05-17 14:55:00,34.01,34.1,34.01,34.07,210600.0,29.1422,29.2193,29.1422,29.1936,210600.0
2010-05-17 15:00:00,34.07,34.21,34.07,34.15,160300.0,29.1936,29.3136,29.1936,29.2621,160300.0
2010-05-17 15:05:00,34.16,34.17,34.04,34.07,176100.0,29.2707,29.2793,29.1679,29.1936,176100.0
2010-05-17 15:10:00,34.07,34.1,34.05,34.07,219300.0,29.1936,29.2193,29.1765,29.1936,219300.0
2010-05-17 15:15:00,34.07,34.08,33.98,34.02,136000.0,29.1936,29.2022,29.1165,29.1508,136000.0
2010-05-17 15:20:00,34.01,34.06,33.94,33.99,189900.0,29.1422,29.185,29.0822,29.125,189900.0
2010-05-17 15:25:00,33.98,34.06,33.97,34.05,168900.0,29.1165,29.185,29.1079,29.1765,168900.0
2010-05-17 15:30:00,34.04,34.13,34.03,34.13,317200.0,29.1679,29.245,29.1593,29.245,317200.0
2010-05-17 15:35:00,34.13,34.24,34.13,34.23,347700.0,29.245,29.3393,29.245,29.3307,347700.0
2010-05-17 15:40:00,34.24,34.32,34.2,34.25,454100.0,29.3393,29.4078,29.305,29.3478,454100.0
2010-05-17 15:45:00,34.26,34.29,34.2,34.27,440700.0,29.3564,29.3821,29.305,29.365,440700.0
2010-05-17 15:50:00,34.27,34.29,34.24,34.25,518700.0,29.365,29.3821,29.3393,29.3478,518700.0
2010-05-17 15:55:00,34.26,34.27,34.17,34.2,580500.0,29.3564,29.365,29.2793,29.305,580500.0
2010-05-18 09:30:00,34.3,34.62,34.3,34.56,227800.0,29.3907,29.6649,29.3907,29.6135,227800.0
2010-05-18 09:35:00,34.56,34.64,34.49,34.51,134800.0,29.6135,29.682,29.5535,29.5706,134800.0
2010-05-18 09:40:00,34.5,34.52,34.43,34.46,193300.0,29.5621,29.5792,29.5021,29.5278,193300.0
2010-05-18 09:45:00,34.46,34.47,34.38,34.38,319200.0,29.5278,29.5363,29.4592,29.4592,319200.0
2010-05-18 09:50:00,34.39,34.4,34.33,34.34,463400.0,29.4678,29.4764,29.4164,29.425,463400.0
2010-05-18 09:55:00,34.34,34.34,34.17,34.19,340400.0,29.425,29.425,29.2793,29.2964,340400.0
2010-05-18 10:00:00,34.19,34.2,34.05,34.06,213600.0,29.2964,29.305,29.1765,29.185,213600.0
2010-05-18 10:05:00,34.05,34.07,34.03,34.05,341900.0,29.1765,29.1936,29.1593,29.1765,341900.0
2010-05-18 10:10:00,34.05,34.06,33.97,34.04,301600.0,29.1765,29.185,29.1079,29.1679,301600.0
2010-05-18 10:15:00,34.04,34.21,34.04,34.18,282100.0,29.1679,29.3136,29.1679,29.2879,282100.0
2010-05-18 10:20:00,34.18,34.19,34.1,34.17,147500.0,29.2879,29.2964,29.2193,29.2793,147500.0
2010-05-18 10:25:00,34.16,34.16,33.99,34.0,177600.0,29.2707,29.2707,29.125,29.1336,177600.0
2010-05-18 10:30:00,34.0,34.0,33.91,33.94,305800.0,29.1336,29.1336,29.0565,29.0822,305800.0
2010-05-18 10:35:00,33.96,34.12,33.95,34.11,161200.0,29.0993,29.2364,29.0908,29.2279,161200.0
2010-05-18 10:40:00,34.11,34.12,33.99,34.04,160100.0,29.2279,29.2364,29.125,29.1679,160100.0
2010-05-18 10:45:00,34.03,34.06,33.89,33.9,257500.0,29.1593,29.185,29.0394,29.0479,257500.0
2010-05-18 10:50:00,33.89,33.9,33.77,33.8,239300.0,29.0394,29.0479,28.9365,28.9622,239300.0
2010-05-18 10:55:00,33.81,33.95,33.81,33.94,176300.0,28.9708,29.0908,28.9708,29.0822,176300.0
2010-05-18 11:00:00,33.94,33.98,33.89,33.9,202100.0,29.0822,29.1165,29.0394,29.0479,202100.0
2010-05-18 11:05:00,33.91,33.93,33.88,33.9,278600.0,29.0565,29.0736,29.0308,29.0479,278600.0
2010-05-18 11:10:00,33.9,33.96,33.89,33.94,325600.0,29.0479,29.0993,29.0394,29.0822,325600.0
2010-05-18 11:15:00,33.95,34.0,33.9,33.93,203500.0,29.0908,29.1336,29.0479,29.0736,203500.0
2010-05-18 11:20:00,33.93,33.98,33.92,33.97,201100.0,29.0736,29.1165,29.0651,29.1079,201100.0
2010-05-18 11:25:00,33.96,34.04,33.9,34.03,301200.0,29.0993,29.1679,29.0479,29.1593,301200.0
2010-05-18 11:30:00,34.03,34.04,33.98,34.01,73400.0,29.1593,29.1679,29.1165,29.1422,73400.0
2010-05-18 11:35:00,34.01,34.03,33.95,33.95,96300.0,29.1422,29.1593,29.0908,29.0908,96300.0
2010-05-18 11:40:00,33.95,33.95,33.77,33.81,235400.0,29.0908,29.0908,28.9365,28.9708,235400.0
2010-05-18 11:45:00,33.81,33.87,33.78,33.85,131000.0,28.9708,29.0222,28.9451,29.0051,131000.0
2010-05-18 11:50:00,33.85,33.91,33.83,33.91,86900.0,29.0051,29.0565,28.988,29.0565,86900.0
2010-05-18 11:55:00,33.91,33.94,33.89,33.9,106000.0,29.0565,29.0822,29.0394,29.0479,106000.0
2010-05-18 12:00:00,33.9,33.94,33.77,33.79,142300.0,29.0479,29.0822,28.9365,28.9537,142300.0
2010-05-18 12:05:00,33.79,33.92,33.79,33.92,107700.0,28.9537,29.0651,28.9537,29.0651,107700.0
2010-05-18 12:10:00,33.92,33.98,33.89,33.95,152500.0,29.0651,29.1165,29.0394,29.0908,152500.0
2010-05-18 12:15:00,33.95,34.01,33.93,33.98,92200.0,29.0908,29.1422,29.0736,29.1165,92200.0
2010-05-18 12:20:00,33.98,33.99,33.9,33.93,145500.0,29.1165,29.125,29.0479,29.0736,145500.0
2010-05-18 12:25:00,33.94,34.05,33.93,34.02,119200.0,29.0822,29.1765,29.0736,29.1508,119200.0
2010-05-18 12:30:00,34.02,34.06,33.98,34.05,98600.0,29.1508,29.185,29.1165,29.1765,98600.0
2010-05-18 12:35:00,34.06,34.09,34.03,34.03,100200.0,29.185,29.2107,29.1593,29.1593,100200.0
2010-05-18 12:40:00,34.02,34.06,34.02,34.05,96800.0,29.1508,29.185,29.1508,29.1765,96800.0
2010-05-18 12:45:00,34.04,34.16,34.03,34.12,130600.0,29.1679,29.2707,29.1593,29.2364,130600.0
2010-05-18 12:50:00,34.13,34.15,34.09,34.13,123300.0,29.245,29.2621,29.2107,29.245,123300.0
2010-05-18 12:55:00,34.13,34.18,34.04,34.05,206300.0,29.245,29.2879,29.1679,29.1765,206300.0
2010-05-18 13:00:00,34.04,34.04,33.93,33.98,246000.0,29.1679,29.1679,29.0736,29.1165,246000.0
2010-05-18 13:05:00,33.98,33.98,33.86,33.97,239200.0,29.1165,29.1165,29.0137,29.1079,239200.0
2010-05-18 13:10:00,33.97,33.98,33.8,33.88,223800.0,29.1079,29.1165,28.9622,29.0308,223800.0
2010-05-18 13:15:00,33.88,33.96,33.84,33.9,140000.0,29.0308,29.0993,28.9965,29.0479,140000.0
2010-05-18 13:20:00,33.91,33.99,33.9,33.96,116700.0,29.0565,29.125,29.0479,29.0993,116700.0
2010-05-18 13:25:00,33.96,34.03,33.93,33.97,80600.0,29.0993,29.1593,29.0736,29.1079,80600.0
2010-05-18 13:30:00,33.97,34.0,33.96,34.0,43800.0,29.1079,29.1336,29.0993,29.1336,43800.0
2010-05-18 13:35:00,34.0,34.01,33.9,33.93,151300.0,29.1336,29.1422,29.0479,29.0736,151300.0
2010-05-18 13:40:00,33.93,33.95,33.88,33.9,217500.0,29.0736,29.0908,29.0308,29.0479,217500.0
2010-05-18 13:45:00,33.9,33.95,33.84,33.92,141000.0,29.0479,29.0908,28.9965,29.0651,141000.0
2010-05-18 13:50:00,33.92,33.96,33.88,33.89,85700.0,29.0651,29.0993,29.0308,29.0394,85700.0
2010-05-18 13:55:00,33.89,33.92,33.81,33.82,165200.0,29.0394,29.0651,28.9708,28.9794,165200.0
2010-05-18 14:00:00,33.81,33.86,33.79,33.84,170100.0,28.9708,29.0137,28.9537,28.9965,170100.0
2010-05-18 14:05:00,33.84,33.91,33.81,33.89,146800.0,28.9965,29.0565,28.9708,29.0394,146800.0
2010-05-18 14:10:00,33.88,33.98,33.88,33.9,95800.0,29.0308,29.1165,29.0308,29.0479,95800.0
2010-05-18 14:15:00,33.9,33.93,33.9,33.9,78400.0,29.0479,29.0736,29.0479,29.0479,78400.0
2010-05-18 14:20:00,33.9,33.91,33.79,33.81,221600.0,29.0479,29.0565,28.9537,28.9708,221600.0
2010-05-18 14:25:00,33.81,33.87,33.76,33.82,136700.0,28.9708,29.0222,28.928,28.9794,136700.0
2010-05-18 14:30:00,33.82,33.82,33.73,33.75,119100.0,28.9794,28.9794,28.9023,28.9194,119100.0
2010-05-18 14:35:00,33.75,33.77,33.63,33.65,172700.0,28.9194,28.9365,28.8166,28.8337,172700.0
2010-05-18 14:40:00,33.65,33.73,33.62,33.72,144000.0,28.8337,28.9023,28.808,28.8937,144000.0
2010-05-18 14:45:00,33.73,33.76,33.69,33.71,130800.0,28.9023,28.928,28.868,28.8851,130800.0
2010-05-18 14:50:00,33.7,33.72,33.64,33.66,129200.0,28.8766,28.8937,28.8251,28.8423,129200.0
2010-05-18 14:55:00,33.66,33.69,33.6,33.62,259100.0,28.8423,28.868,28.7909,28.808,259100.0
2010-05-18 15:00:00,33.63,33.63,33.52,33.59,301100.0,28.8166,28.8166,28.7223,28.7823,301100.0
2010-05-18 15:05:00,33.58,33.66,33.57,33.65,302200.0,28.7737,28.8423,28.7652,28.8337,302200.0
2010-05-18 15:10:00,33.66,33.84,33.64,33.83,269700.0,28.8423,28.9965,28.8251,28.988,269700.0
2010-05-18 15:15:00,33.84,33.88,33.76,33.8,257600.0,28.9965,29.0308,28.928,28.9622,257600.0
2010-05-18 15:20:00,33.8,33.82,33.75,33.76,190200.0,28.9622,28.9794,28.9194,28.928,190200.0
2010-05-18 15:25:00,33.76,33.76,33.69,33.75,355400.0,28.928,28.928,28.868,28.9194,355400.0
2010-05-18 15:30:00,33.75,33.89,33.7,33.73,1036900.0,28.9194,29.0394,28.8766,28.9023,1036900.0
2010-05-18 15:35:00,33.74,33.81,33.73,33.77,209700.0,28.9108,28.9708,28.9023,28.9365,209700.0
2010-05-18 15:40:00,33.77,33.87,33.73,33.86,257100.0,28.9365,29.0222,28.9023,29.0137,257100.0
2010-05-18 15:45:00,33.87,33.91,33.76,33.77,334100.0,29.0222,29.0565,28.928,28.9365,334100.0
2010-05-18 15:50:00,33.77,33.8,33.72,33.77,536800.0,28.9365,28.9622,28.8937,28.9365,536800.0
2010-05-18 15:55:00,33.76,33.79,33.72,33.75,533600.0,28.928,28.9537,28.8937,28.9194,533600.0
2010-05-19 09:30:00,33.51,33.6,33.41,33.58,196800.0,28.7138,28.7909,28.6281,28.7737,196800.0
2010-05-19 09:35:00,33.59,33.63,33.4,33.56,163300.0,28.7823,28.8166,28.6195,28.7566,163300.0
2010-05-19 09:40:00,33.57,33.73,33.53,33.72,159800.0,28.7652,28.9023,28.7309,28.8937,159800.0
2010-05-19 09:45:00,33.73,33.8,33.69,33.72,176200.0,28.9023,28.9622,28.868,28.8937,176200.0
2010-05-19 09:50:00,33.72,33.77,33.61,33.61,153300.0,28.8937,28.9365,28.7994,28.7994,153300.0
2010-05-19 09:55:00,33.61,33.62,33.54,33.57,210300.0,28.7994,28.808,28.7395,28.7652,210300.0
2010-05-19 10:00:00,33.57,33.57,33.38,33.43,230000.0,28.7652,28.7652,28.6024,28.6452,230000.0
2010-05-19 10:05:00,33.44,33.51,33.34,33.36,253000.0,28.6538,28.7138,28.5681,28.5852,253000.0
2010-05-19 10:10:00,33.36,33.36,33.23,33.24,306600.0,28.5852,28.5852,28.4738,28.4824,306600.0
2010-05-19 10:15:00,33.24,33.29,33.17,33.21,484300.0,28.4824,28.5252,28.4224,28.4567,484300.0
2010-05-19 10:20:00,33.21,33.24,33.09,33.16,313900.0,28.4567,28.4824,28.3539,28.4138,313900.0
2010-05-19 10:25:00,33.16,33.39,33.16,33.37,280500.0,28.4138,28.6109,28.4138,28.5938,280500.0
2010-05-19 10:30:00,33.37,33.5,33.31,33.48,287400.0,28.5938,28.7052,28.5424,28.688,287400.0
2010-05-19 10:35:00,33.48,33.49,33.37,33.37,170300.0,28.688,28.6966,28.5938,28.5938,170300.0
2010-05-19 10:40:00,33.37,33.45,33.32,33.42,183500.0,28.5938,28.6623,28.5509,28.6366,183500.0
2010-05-19 10:45:00,33.42,33.44,33.31,33.33,226700.0,28.6366,28.6538,28.5424,28.5595,226700.0
2010-05-19 10:50:00,33.33,33.38,33.28,33.37,195800.0,28.5595,28.6024,28.5167,28.5938,195800.0
2010-05-19 10:55:00,33.38,33.5,33.37,33.48,220100.0,28.6024,28.7052,28.5938,28.688,220100.0
2010-05-19 11:00:00,33.48,33.53,33.4,33.45,172200.0,28.688,28.7309,28.6195,28.6623,172200.0
2010-05-19 11:05:00,33.45,33.51,33.43,33.48,303100.0,28.6623,28.7138,28.6452,28.688,303100.0
2010-05-19 11:10:00,33.48,33.48,33.38,33.43,211400.0,28.688,28.688,28.6024,28.6452,211400.0
2010-05-19 11:15:00,33.43,33.47,33.33,33.34,190100.0,28.6452,28.6795,28.5595,28.5681,190100.0
2010-05-19 11:20:00,33.34,33.35,33.18,33.19,167500.0,28.5681,28.5767,28.431,28.4396,167500.0
2010-05-19 11:25:00,33.19,33.29,33.17,33.28,185000.0,28.4396,28.5252,28.4224,28.5167,185000.0
2010-05-19 11:30:00,33.28,33.29,33.19,33.25,140400.0,28.5167,28.5252,28.4396,28.491,140400.0
2010-05-19 11:35:00,33.26,33.31,33.25,33.27,104800.0,28.4995,28.5424,28.491,28.5081,104800.0
2010-05-19 11:40:00,33.27,33.3,33.21,33.21,110400.0,28.5081,28.5338,28.4567,28.4567,110400.0
2010-05-19 11:45:00,33.21,33.26,33.13,33.14,167200.0,28.4567,28.4995,28.3881,28.3967,167200.0
2010-05-19 11:50:00,33.15,33.23,33.12,33.16,177500.0,28.4053,28.4738,28.3796,28.4138,177500.0
2010-05-19 11:55:00,33.17,33.3,33.16,33.29,304900.0,28.4224,28.5338,28.4138,28.5252,304900.0
2010-05-19 12:00:00,33.29,33.37,33.27,33.35,112100.0,28.5252,28.5938,28.5081,28.5767,112100.0
2010-05-19 12:05:00,33.36,33.36,33.32,33.34,102400.0,28.5852,28.5852,28.5509,28.5681,102400.0
2010-05-19 12:10:00,33.35,33.4,33.35,33.4,107500.0,28.5767,28.6195,28.5767,28.6195,107500.0
2010-05-19 12:15:00,33.39,33.4,33.32,33.36,191800.0,28.6109,28.6195,28.5509,28.5852,191800.0
2010-05-19 12:20:00,33.37,33.47,33.36,33.44,137300.0,28.5938,28.6795,28.5852,28.6538,137300.0
2010-05-19 12:25:00,33.44,33.47,33.44,33.44,504800.0,28.6538,28.6795,28.6538,28.6538,504800.0
2010-05-19 12:30:00,33.44,33.44,33.37,33.42,99400.0,28.6538,28.6538,28.5938,28.6366,99400.0
2010-05-19 12:35:00,33.42,33.45,33.38,33.4,201400.0,28.6366,28.6623,28.6024,28.6195,201400.0
2010-05-19 12:40:00,33.4,33.41,33.35,33.4,190100.0,28.6195,28.6281,28.5767,28.6195,190100.0
2010-05-19 12:45:00,33.4,33.41,33.3,33.31,175200.0,28.6195,28.6281,28.5338,28.5424,175200.0
2010-05-19 12:50:00,33.3,33.4,33.3,33.38,157800.0,28.5338,28.6195,28.5338,28.6024,157800.0
2010-05-19 12:55:00,33.39,33.47,33.34,33.45,395300.0,28.6109,28.6795,28.5681,28.6623,395300.0
2010-05-19 13:00:00,33.46,33.48,33.41,33.43,317600.0,28.6709,28.688,28.6281,28.6452,317600.0
2010-05-19 13:05:00,33.43,33.45,33.35,33.44,209700.0,28.6452,28.6623,28.5767,28.6538,209700.0
2010-05-19 13:10:00,33.44,33.45,33.39,33.44,148700.0,28.6538,28.6623,28.6109,28.6538,148700.0
2010-05-19 13:15:00,33.43,33.45,33.38,33.44,139000.0,28.6452,28.6623,28.6024,28.6538,139000.0
2010-05-19 13:20:00,33.45,33.55,33.44,33.52,437400.0,28.6623,28.748,28.6538,28.7223,437400.0
2010-05-19 13:25:00,33.52,33.52,33.45,33.49,209400.0,28.7223,28.7223,28.6623,28.6966,209400.0
2010-05-19 13:30:00,33.48,33.49,33.43,33.44,111700.0,28.688,28.6966,28.6452,28.6538,111700.0
2010-05-19 13:35:00,33.44,33.46,33.39,33.44,221200.0,28.6538,28.6709,28.6109,28.6538,221200.0
2010-05-19 13:40:00,33.45,33.49,33.4,33.46,321200.0,28.6623,28.6966,28.6195,28.6709,321200.0
2010-05-19 13:45:00,33.47,33.53,33.43,33.51,459900.0,28.6795,28.7309,28.6452,28.7138,459900.0
2010-05-19 13:50:00,33.52,33.55,33.49,33.53,177400.0,28.7223,28.748,28.6966,28.7309,177400.0
2010-05-19 13:55:00,33.54,33.55,33.45,33.49,146700.0,28.7395,28.748,28.6623,28.6966,146700.0
2010-05-19 14:00:00,33.49,33.61,33.45,33.56,219700.0,28.6966,28.7994,28.6623,28.7566,219700.0
2010-05-19 14:05:00,33.56,33.64,33.49,33.51,198900.0,28.7566,28.8251,28.6966,28.7138,198900.0
2010-05-19 14:10:00,33.5,33.51,33.42,33.45,121300.0,28.7052,28.7138,28.6366,28.6623,121300.0
2010-05-19 14:15:00,33.46,33.47,33.39,33.4,108500.0,28.6709,28.6795,28.6109,28.6195,108500.0
2010-05-19 14:20:00,33.4,33.43,33.36,33.37,166600.0,28.6195,28.6452,28.5852,28.5938,166600.0
2010-05-19 14:25:00,33.37,33.45,33.37,33.44,129100.0,28.5938,28.6623,28.5938,28.6538,129100.0
2010-05-19 14:30:00,33.44,33.47,33.37,33.39,122400.0,28.6538,28.6795,28.5938,28.6109,122400.0
2010-05-19 14:35:00,33.39,33.44,33.36,33.42,86800.0,28.6109,28.6538,28.5852,28.6366,86800.0
2010-05-19 14:40:00,33.42,33.51,33.4,33.49,175000.0,28.6366,28.7138,28.6195,28.6966,175000.0
2010-05-19 14:45:00,33.49,33.54,33.48,33.52,164000.0,28.6966,28.7395,28.688,28.7223,164000.0
2010-05-19 14:50:00,33.52,33.52,33.42,33.5,151600.0,28.7223,28.7223,28.6366,28.7052,151600.0
2010-05-19 14:55:00,33.5,33.5,33.43,33.47,141100.0,28.7052,28.7052,28.6452,28.6795,141100.0
2010-05-19 15:00:00,33.47,33.5,33.41,33.42,160500.0,28.6795,28.7052,28.6281,28.6366,160500.0
2010-05-19 15:05:00,33.43,33.43,33.28,33.3,172400.0,28.6452,28.6452,28.5167,28.5338,172400.0
2010-05-19 15:10:00,33.29,33.33,33.25,33.28,197100.0,28.5252,28.5595,28.491,28.5167,197100.0
2010-05-19 15:15:00,33.28,33.43,33.28,33.41,188400.0,28.5167,28.6452,28.5167,28.6281,188400.0
2010-05-19 15:20:00,33.42,33.46,33.36,33.38,234600.0,28.6366,28.6709,28.5852,28.6024,234600.0
2010-05-19 15:25:00,33.39,33.54,33.38,33.49,295100.0,28.6109,28.7395,28.6024,28.6966,295100.0
2010-05-19 15:30:00,33.5,33.52,33.45,33.49,386500.0,28.7052,28.7223,28.6623,28.6966,386500.0
2010-05-19 15:35:00,33.49,33.59,33.43,33.58,475300.0,28.6966,28.7823,28.6452,28.7737,475300.0
2010-05-19 15:40:00,33.58,33.6,33.48,33.51,390400.0,28.7737,28.7909,28.688,28.7138,390400.0
2010-05-19 15:45:00,33.52,33.56,33.44,33.46,502300.0,28.7223,28.7566,28.6538,28.6709,502300.0
2010-05-19 15:50:00,33.47,33.5,33.43,33.46,590700.0,28.6795,28.7052,28.6452,28.6709,590700.0
2010-05-19 15:55:00,33.46,33.47,33.35,33.39,771200.0,28.6709,28.6795,28.5767,28.6109,771200.0
2010-05-20 09:30:00,32.76,32.81,32.4,32.66,358600.0,28.0711,28.1139,27.7626,27.9854,358600.0
2010-05-20 09:35:00,32.66,32.9,32.52,32.88,347400.0,27.9854,28.1911,27.8654,28.1739,347400.0
2010-05-20 09:40:00,32.88,32.88,32.68,32.71,260700.0,28.1739,28.1739,28.0025,28.0283,260700.0
2010-05-20 09:45:00,32.71,32.8,32.68,32.78,331000.0,28.0283,28.1054,28.0025,28.0882,331000.0
2010-05-20 09:50:00,32.78,32.88,32.76,32.8,225500.0,28.0882,28.1739,28.0711,28.1054,225500.0
2010-05-20 09:55:00,32.8,32.89,32.78,32.85,336200.0,28.1054,28.1825,28.0882,28.1482,336200.0
2010-05-20 10:00:00,32.85,32.96,32.76,32.86,326200.0,28.1482,28.2425,28.0711,28.1568,326200.0
2010-05-20 10:05:00,32.86,32.93,32.73,32.74,750000.0,28.1568,28.2168,28.0454,28.054,750000.0
2010-05-20 10:10:00,32.74,32.76,32.52,32.54,490900.0,28.054,28.0711,27.8654,27.8826,490900.0
2010-05-20 10:15:00,32.54,32.61,32.51,32.59,320300.0,27.8826,27.9426,27.8569,27.9254,320300.0
2010-05-20 10:20:00,32.59,32.59,32.25,32.27,402500.0,27.9254,27.9254,27.6341,27.6512,402500.0
2010-05-20 10:25:00,32.27,32.39,32.19,32.38,386100.0,27.6512,27.7541,27.5827,27.7455,386100.0
2010-05-20 10:30:00,32.39,32.48,32.38,32.44,269800.0,27.7541,27.8312,27.7455,27.7969,269800.0
2010-05-20 10:35:00,32.44,32.51,32.4,32.42,215600.0,27.7969,27.8569,27.7626,27.7798,215600.0
2010-05-20 10:40:00,32.41,32.43,32.31,32.34,408500.0,27.7712,27.7883,27.6855,27.7112,408500.0
2010-05-20 10:45:00,32.34,32.43,32.31,32.33,452200.0,27.7112,27.7883,27.6855,27.7026,452200.0
2010-05-20 10:50:00,32.33,32.49,32.32,32.47,358000.0,27.7026,27.8397,27.6941,27.8226,358000.0
2010-05-20 10:55:00,32.46,32.5,32.41,32.41,368900.0,27.814,27.8483,27.7712,27.7712,368900.0
2010-05-20 11:00:00,32.42,32.46,32.37,32.37,512700.0,27.7798,27.814,27.7369,27.7369,512700.0
2010-05-20 11:05:00,32.37,32.46,32.36,32.44,321000.0,27.7369,27.814,27.7283,27.7969,321000.0
2010-05-20 11:10:00,32.43,32.46,32.33,32.37,368600.0,27.7883,27.814,27.7026,27.7369,368600.0
2010-05-20 11:15:00,32.37,32.37,32.24,32.3,286900.0,27.7369,27.7369,27.6255,27.6769,286900.0
2010-05-20 11:20:00,32.3,32.46,32.3,32.43,275400.0,27.6769,27.814,27.6769,27.7883,275400.0
2010-05-20 11:25:00,32.43,32.55,32.39,32.54,193600.0,27.7883,27.8912,27.7541,27.8826,193600.0
2010-05-20 11:30:00,32.54,32.57,32.5,32.56,137400.0,27.8826,27.9083,27.8483,27.8997,137400.0
2010-05-20 11:35:00,32.57,32.6,32.49,32.52,326200.0,27.9083,27.934,27.8397,27.8654,326200.0
2010-05-20 11:40:00,32.52,32.54,32.46,32.49,476000.0,27.8654,27.8826,27.814,27.8397,476000.0
2010-05-20 11:45:00,32.5,32.53,32.46,32.46,307400.0,27.8483,27.874,27.814,27.814,307400.0
2010-05-20 11:50:00,32.47,32.51,32.39,32.43,317000.0,27.8226,27.8569,27.7541,27.7883,317000.0
2010-05-20 11:55:00,32.43,32.43,32.32,32.34,216700.0,27.7883,27.7883,27.6941,27.7112,216700.0
2010-05-20 12:00:00,32.34,32.37,32.3,32.36,221900.0,27.7112,27.7369,27.6769,27.7283,221900.0
2010-05-20 12:05:00,32.35,32.42,32.35,32.39,113500.0,27.7198,27.7798,27.7198,27.7541,113500.0
2010-05-20 12:10:00,32.39,32.39,32.29,32.29,144100.0,27.7541,27.7541,27.6684,27.6684,144100.0
2010-05-20 12:15:00,32.28,32.28,32.15,32.21,204400.0,27.6598,27.6598,27.5484,27.5998,204400.0
2010-05-20 12:20:00,32.22,32.26,32.19,32.19,140100.0,27.6084,27.6427,27.5827,27.5827,140100.0
2010-05-20 12:25:00,32.19,32.23,32.17,32.19,233600.0,27.5827,27.617,27.5655,27.5827,233600.0
2010-05-20 12:30:00,32.19,32.21,32.11,32.13,198800.0,27.5827,27.5998,27.5141,27.5313,198800.0
2010-05-20 12:35:00,32.13,32.28,32.11,32.28,186200.0,27.5313,27.6598,27.5141,27.6598,186200.0
2010-05-20 12:40:00,32.27,32.28,32.23,32.24,136600.0,27.6512,27.6598,27.617,27.6255,136600.0
2010-05-20 12:45:00,32.23,32.28,32.19,32.22,360300.0,27.617,27.6598,27.5827,27.6084,360300.0
2010-05-20 12:50:00,32.22,32.23,32.13,32.17,194700.0,27.6084,27.617,27.5313,27.5655,194700.0
2010-05-20 12:55:00,32.16,32.23,32.02,32.03,388000.0,27.557,27.617,27.437,27.4456,388000.0
2010-05-20 13:00:00,32.04,32.2,32.02,32.19,278600.0,27.4542,27.5913,27.437,27.5827,278600.0
2010-05-20 13:05:00,32.18,32.24,32.17,32.24,219100.0,27.5741,27.6255,27.5655,27.6255,219100.0
2010-05-20 13:10:00,32.24,32.31,32.21,32.28,251600.0,27.6255,27.6855,27.5998,27.6598,251600.0
2010-05-20 13:15:00,32.28,32.38,32.25,32.37,130600.0,27.6598,27.7455,27.6341,27.7369,130600.0
2010-05-20 13:20:00,32.37,32.48,32.34,32.43,325100.0,27.7369,27.8312,27.7112,27.7883,325100.0
2010-05-20 13:25:00,32.43,32.51,32.42,32.44,768900.0,27.7883,27.8569,27.7798,27.7969,768900.0
2010-05-20 13:30:00,32.44,32.58,32.41,32.46,254700.0,27.7969,27.9169,27.7712,27.814,254700.0
2010-05-20 13:35:00,32.47,32.47,32.37,32.38,230100.0,27.8226,27.8226,27.7369,27.7455,230100.0
2010-05-20 13:40:00,32.39,32.49,32.38,32.48,763800.0,27.7541,27.8397,27.7455,27.8312,763800.0
2010-05-20 13:45:00,32.48,32.53,32.33,32.34,271200.0,27.8312,27.874,27.7026,27.7112,271200.0
2010-05-20 13:50:00,32.34,32.36,32.28,32.32,158800.0,27.7112,27.7283,27.6598,27.6941,158800.0
2010-05-20 13:55:00,32.32,32.34,32.23,32.29,226100.0,27.6941,27.7112,27.617,27.6684,226100.0
2010-05-20 14:00:00,32.28,32.33,32.24,32.25,595600.0,27.6598,27.7026,27.6255,27.6341,595600.0
2010-05-20 14:05:00,32.25,32.26,32.17,32.24,291100.0,27.6341,27.6427,27.5655,27.6255,291100.0
2010-05-20 14:10:00,32.24,32.36,32.23,32.36,413200.0,27.6255,27.7283,27.617,27.7283,413200.0
2010-05-20 14:15:00,32.35,32.45,32.3,32.44,173400.0,27.7198,27.8055,27.6769,27.7969,173400.0
2010-05-20 14:20:00,32.44,32.56,32.42,32.5,206200.0,27.7969,27.8997,27.7798,27.8483,206200.0
2010-05-20 14:25:00,32.5,32.53,32.36,32.41,196800.0,27.8483,27.874,27.7283,27.7712,196800.0
2010-05-20 14:30:00,32.41,32.54,32.36,32.49,206200.0,27.7712,27.8826,27.7283,27.8397,206200.0
2010-05-20 14:35:00,32.5,32.68,32.49,32.66,407300.0,27.8483,28.0025,27.8397,27.9854,407300.0
2010-05-20 14:40:00,32.66,32.75,32.6,32.71,403600.0,27.9854,28.0625,27.934,28.0283,403600.0
2010-05-20 14:45:00,32.71,32.78,32.67,32.69,374500.0,28.0283,28.0882,27.994,28.0111,374500.0
2010-05-20 14:50:00,32.69,32.8,32.67,32.72,418300.0,28.0111,28.1054,27.994,28.0368,418300.0
2010-05-20 14:55:00,32.72,32.73,32.53,32.54,322600.0,28.0368,28.0454,27.874,27.8826,322600.0
2010-05-20 15:00:00,32.54,32.59,32.51,32.55,340200.0,27.8826,27.9254,27.8569,27.8912,340200.0
2010-05-20 15:05:00,32.55,32.56,32.38,32.49,289500.0,27.8912,27.8997,27.7455,27.8397,289500.0
2010-05-20 15:10:00,32.49,32.51,32.38,32.43,136100.0,27.8397,27.8569,27.7455,27.7883,136100.0
2010-05-20 15:15:00,32.43,32.5,32.37,32.45,207700.0,27.7883,27.8483,27.7369,27.8055,207700.0
2010-05-20 15:20:00,32.45,32.56,32.41,32.55,256000.0,27.8055,27.8997,27.7712,27.8912,256000.0
2010-05-20 15:25:00,32.55,32.56,32.45,32.46,278200.0,27.8912,27.8997,27.8055,27.814,278200.0
2010-05-20 15:30:00,32.47,32.51,32.43,32.51,207200.0,27.8226,27.8569,27.7883,27.8569,207200.0
2010-05-20 15:35:00,32.51,32.51,32.36,32.41,226600.0,27.8569,27.8569,27.7283,27.7712,226600.0
2010-05-20 15:40:00,32.41,32.45,32.33,32.34,316100.0,27.7712,27.8055,27.7026,27.7112,316100.0
2010-05-20 15:45:00,32.34,32.35,32.18,32.28,785500.0,27.7112,27.7198,27.5741,27.6598,785500.0
2010-05-20 15:50:00,32.25,32.27,32.12,32.17,589800.0,27.6341,27.6512,27.5227,27.5655,589800.0
2010-05-20 15:55:00,32.17,32.19,32.0,32.01,1013700.0,27.5655,27.5827,27.4199,27.4284,1013700.0
2010-05-21 09:30:00,31.4,31.87,31.4,31.83,2732900.0,26.9058,27.3085,26.9058,27.2742,2732900.0
2010-05-21 09:35:00,31.83,32.0,31.78,31.99,369500.0,27.2742,27.4199,27.2314,27.4113,369500.0
2010-05-21 09:40:00,31.99,32.11,31.86,32.0,483800.0,27.4113,27.5141,27.2999,27.4199,483800.0
2010-05-21 09:45:00,31.99,32.13,31.95,32.11,292500.0,27.4113,27.5313,27.377,27.5141,292500.0
2010-05-21 09:50:00,32.12,32.34,32.11,32.22,504100.0,27.5227,27.7112,27.5141,27.6084,504100.0
2010-05-21 09:55:00,32.23,32.4,32.19,32.31,293100.0,27.617,27.7626,27.5827,27.6855,293100.0
2010-05-21 10:00:00,32.3,32.41,32.22,32.39,194500.0,27.6769,27.7712,27.6084,27.7541,194500.0
2010-05-21 10:05:00,32.39,32.56,32.37,32.45,244100.0,27.7541,27.8997,27.7369,27.8055,244100.0
2010-05-21 10:10:00,32.45,32.52,32.32,32.42,230300.0,27.8055,27.8654,27.6941,27.7798,230300.0
2010-05-21 10:15:00,32.42,32.47,32.32,32.35,228700.0,27.7798,27.8226,27.6941,27.7198,228700.0
2010-05-21 10:20:00,32.35,32.35,32.16,32.16,151600.0,27.7198,27.7198,27.557,27.557,151600.0
2010-05-21 10:25:00,32.16,32.26,32.14,32.17,197000.0,27.557,27.6427,27.5398,27.5655,197000.0
2010-05-21 10:30:00,32.19,32.3,32.14,32.29,182500.0,27.5827,27.6769,27.5398,27.6684,182500.0
2010-05-21 10:35:00,32.29,32.38,32.25,32.37,193600.0,27.6684,27.7455,27.6341,27.7369,193600.0
2010-05-21 10:40:00,32.37,32.43,32.27,32.29,156400.0,27.7369,27.7883,27.6512,27.6684,156400.0
2010-05-21 10:45:00,32.3,32.36,32.23,32.24,179700.0,27.6769,27.7283,27.617,27.6255,179700.0
2010-05-21 10:50:00,32.25,32.33,32.2,32.26,232200.0,27.6341,27.7026,27.5913,27.6427,232200.0
2010-05-21 10:55:00,32.27,32.34,32.23,32.29,168300.0,27.6512,27.7112,27.617,27.6684,168300.0
2010-05-21 11:00:00,32.29,32.4,32.27,32.38,632600.0,27.6684,27.7626,27.6512,27.7455,632600.0
2010-05-21 11:05:00,32.39,32.44,32.37,32.41,174900.0,27.7541,27.7969,27.7369,27.7712,174900.0
2010-05-21 11:10:00,32.41,32.42,32.35,32.42,97700.0,27.7712,27.7798,27.7198,27.7798,97700.0
2010-05-21 11:15:00,32.43,32.56,32.4,32.56,162200.0,27.7883,27.8997,27.7626,27.8997,162200.0
2010-05-21 11:20:00,32.56,32.6,32.51,32.52,480000.0,27.8997,27.934,27.8569,27.8654,480000.0
2010-05-21 11:25:00,32.52,32.52,32.37,32.45,318900.0,27.8654,27.8654,27.7369,27.8055,318900.0
2010-05-21 11:30:00,32.44,32.51,32.42,32.48,118800.0,27.7969,27.8569,27.7798,27.8312,118800.0
2010-05-21 11:35:00,32.48,32.64,32.47,32.64,139900.0,27.8312,27.9683,27.8226,27.9683,139900.0
2010-05-21 11:40:00,32.64,32.67,32.59,32.65,102700.0,27.9683,27.994,27.9254,27.9768,102700.0
2010-05-21 11:45:00,32.64,32.71,32.6,32.62,124700.0,27.9683,28.0283,27.934,27.9511,124700.0
2010-05-21 11:50:00,32.63,32.73,32.63,32.63,106100.0,27.9597,28.0454,27.9597,27.9597,106100.0
2010-05-21 11:55:00,32.64,32.66,32.58,32.61,84300.0,27.9683,27.9854,27.9169,27.9426,84300.0
2010-05-21 12:00:00,32.61,32.62,32.52,32.6,212900.0,27.9426,27.9511,27.8654,27.934,212900.0
2010-05-21 12:05:00,32.6,32.63,32.57,32.6,222100.0,27.934,27.9597,27.9083,27.934,222100.0
2010-05-21 12:10:00,32.61,32.67,32.6,32.65,310000.0,27.9426,27.994,27.934,27.9768,310000.0
2010-05-21 12:15:00,32.65,32.74,32.65,32.74,84700.0,27.9768,28.054,27.9768,28.054,84700.0
2010-05-21 12:20:00,32.74,32.8,32.72,32.77,77800.0,28.054,28.1054,28.0368,28.0797,77800.0
2010-05-21 12:25:00,32.78,32.81,32.76,32.76,171100.0,28.0882,28.1139,28.0711,28.0711,171100.0
2010-05-21 12:30:00,32.77,32.79,32.67,32.69,166800.0,28.0797,28.0968,27.994,28.0111,166800.0
2010-05-21 12:35:00,32.69,32.77,32.66,32.77,240000.0,28.0111,28.0797,27.9854,28.0797,240000.0
2010-05-21 12:40:00,32.76,32.81,32.76,32.8,222300.0,28.0711,28.1139,28.0711,28.1054,222300.0
2010-05-21 12:45:00,32.79,32.8,32.65,32.65,198700.0,28.0968,28.1054,27.9768,27.9768,198700.0
2010-05-21 12:50:00,32.65,32.77,32.64,32.76,115600.0,27.9768,28.0797,27.9683,28.0711,115600.0
2010-05-21 12:55:00,32.77,32.77,32.68,32.69,86800.0,28.0797,28.0797,28.0025,28.0111,86800.0
2010-05-21 13:00:00,32.69,32.72,32.59,32.6,132800.0,28.0111,28.0368,27.9254,27.934,132800.0
2010-05-21 13:05:00,32.6,32.71,32.59,32.71,130600.0,27.934,28.0283,27.9254,28.0283,130600.0
2010-05-21 13:10:00,32.71,32.82,32.7,32.8,153000.0,28.0283,28.1225,28.0197,28.1054,153000.0
2010-05-21 13:15:00,32.81,32.84,32.74,32.75,117100.0,28.1139,28.1396,28.054,28.0625,117100.0
2010-05-21 13:20:00,32.75,32.76,32.61,32.63,129500.0,28.0625,28.0711,27.9426,27.9597,129500.0
2010-05-21 13:25:00,32.64,32.65,32.6,32.61,145900.0,27.9683,27.9768,27.934,27.9426,145900.0
2010-05-21 13:30:00,32.61,32.68,32.59,32.68,165900.0,27.9426,28.0025,27.9254,28.0025,165900.0
2010-05-21 13:35:00,32.67,32.69,32.6,32.62,128900.0,27.994,28.0111,27.934,27.9511,128900.0
2010-05-21 13:40:00,32.62,32.65,32.61,32.62,135700.0,27.9511,27.9768,27.9426,27.9511,135700.0
2010-05-21 13:45:00,32.62,32.66,32.61,32.65,147900.0,27.9511,27.9854,27.9426,27.9768,147900.0
2010-05-21 13:50:00,32.65,32.7,32.63,32.65,102000.0,27.9768,28.0197,27.9597,27.9768,102000.0
2010-05-21 13:55:00,32.65,32.66,32.61,32.65,99600.0,27.9768,27.9854,27.9426,27.9768,99600.0
2010-05-21 14:00:00,32.65,32.69,32.59,32.61,123700.0,27.9768,28.0111,27.9254,27.9426,123700.0
2010-05-21 14:05:00,32.61,32.62,32.49,32.55,151100.0,27.9426,27.9511,27.8397,27.8912,151100.0
2010-05-21 14:10:00,32.55,32.57,32.49,32.5,105800.0,27.8912,27.9083,27.8397,27.8483,105800.0
2010-05-21 14:15:00,32.5,32.51,32.43,32.49,121700.0,27.8483,27.8569,27.7883,27.8397,121700.0
2010-05-21 14:20:00,32.49,32.5,32.42,32.47,170600.0,27.8397,27.8483,27.7798,27.8226,170600.0
2010-05-21 14:25:00,32.47,32.52,32.44,32.5,127300.0,27.8226,27.8654,27.7969,27.8483,127300.0
2010-05-21 14:30:00,32.5,32.56,32.5,32.56,75500.0,27.8483,27.8997,27.8483,27.8997,75500.0
2010-05-21 14:35:00,32.56,32.56,32.46,32.48,310600.0,27.8997,27.8997,27.814,27.8312,310600.0
2010-05-21 14:40:00,32.49,32.53,32.47,32.49,329300.0,27.8397,27.874,27.8226,27.8397,329300.0
2010-05-21 14:45:00,32.49,32.5,32.33,32.4,174500.0,27.8397,27.8483,27.7026,27.7626,174500.0
2010-05-21 14:50:00,32.41,32.44,32.35,32.37,167000.0,27.7712,27.7969,27.7198,27.7369,167000.0
2010-05-21 14:55:00,32.36,32.47,32.33,32.46,301000.0,27.7283,27.8226,27.7026,27.814,301000.0
2010-05-21 15:00:00,32.46,32.53,32.45,32.53,175700.0,27.814,27.874,27.8055,27.874,175700.0
2010-05-21 15:05:00,32.52,32.54,32.49,32.52,148100.0,27.8654,27.8826,27.8397,27.8654,148100.0
2010-05-21 15:10:00,32.52,32.52,32.44,32.45,338200.0,27.8654,27.8654,27.7969,27.8055,338200.0
2010-05-21 15:15:00,32.45,32.47,32.33,32.39,294500.0,27.8055,27.8226,27.7026,27.7541,294500.0
2010-05-21 15:20:00,32.39,32.56,32.39,32.51,296800.0,27.7541,27.8997,27.7541,27.8569,296800.0
2010-05-21 15:25:00,32.52,32.55,32.46,32.48,203900.0,27.8654,27.8912,27.814,27.8312,203900.0
2010-05-21 15:30:00,32.48,32.52,32.4,32.43,289100.0,27.8312,27.8654,27.7626,27.7883,289100.0
2010-05-21 15:35:00,32.44,32.47,32.38,32.4,238500.0,27.7969,27.8226,27.7455,27.7626,238500.0
2010-05-21 15:40:00,32.4,32.6,32.39,32.58,259400.0,27.7626,27.934,27.7541,27.9169,259400.0
2010-05-21 15:45:00,32.58,32.71,32.53,32.57,378200.0,27.9169,28.0283,27.874,27.9083,378200.0
2010-05-21 15:50:00,32.58,32.8,32.58,32.77,473000.0,27.9169,28.1054,27.9169,28.0797,473000.0
2010-05-21 15:55:00,32.77,32.87,32.71,32.86,661500.0,28.0797,28.1654,28.0283,28.1568,661500.0
2010-05-24 09:30:00,32.56,32.74,32.4,32.48,466800.0,27.8997,28.054,27.7626,27.8312,466800.0
2010-05-24 09:35:00,32.48,32.69,32.47,32.54,284600.0,27.8312,28.0111,27.8226,27.8826,284600.0
2010-05-24 09:40:00,32.54,32.58,32.31,32.34,240800.0,27.8826,27.9169,27.6855,27.7112,240800.0
2010-05-24 09:45:00,32.34,32.44,32.31,32.41,275000.0,27.7112,27.7969,27.6855,27.7712,275000.0
2010-05-24 09:50:00,32.41,32.42,32.24,32.24,267600.0,27.7712,27.7798,27.6255,27.6255,267600.0
2010-05-24 09:55:00,32.25,32.31,32.16,32.21,242200.0,27.6341,27.6855,27.557,27.5998,242200.0
2010-05-24 10:00:00,32.21,32.35,32.11,32.18,345800.0,27.5998,27.7198,27.5141,27.5741,345800.0
2010-05-24 10:05:00,32.19,32.44,32.19,32.36,282600.0,27.5827,27.7969,27.5827,27.7283,282600.0
2010-05-24 10:10:00,32.36,32.47,32.31,32.44,195600.0,27.7283,27.8226,27.6855,27.7969,195600.0
2010-05-24 10:15:00,32.47,32.6,32.46,32.58,303500.0,27.8226,27.934,27.814,27.9169,303500.0
2010-05-24 10:20:00,32.6,32.64,32.55,32.59,247600.0,27.934,27.9683,27.8912,27.9254,247600.0
2010-05-24 10:25:00,32.6,32.68,32.57,32.66,145700.0,27.934,28.0025,27.9083,27.9854,145700.0
2010-05-24 10:30:00,32.66,32.7,32.62,32.68,171600.0,27.9854,28.0197,27.9511,28.0025,171600.0
2010-05-24 10:35:00,32.67,32.74,32.67,32.71,141800.0,27.994,28.054,27.994,28.0283,141800.0
2010-05-24 10:40:00,32.72,32.75,32.63,32.67,154300.0,28.0368,28.0625,27.9597,27.994,154300.0
2010-05-24 10:45:00,32.67,32.67,32.62,32.64,117500.0,27.994,27.994,27.9511,27.9683,117500.0
2010-05-24 10:50:00,32.64,32.67,32.61,32.62,181100.0,27.9683,27.994,27.9426,27.9511,181100.0
2010-05-24 10:55:00,32.62,32.68,32.61,32.62,216100.0,27.9511,28.0025,27.9426,27.9511,216100.0
2010-05-24 11:00:00,32.62,32.62,32.54,32.58,198900.0,27.9511,27.9511,27.8826,27.9169,198900.0
2010-05-24 11:05:00,32.58,32.66,32.57,32.65,120000.0,27.9169,27.9854,27.9083,27.9768,120000.0
2010-05-24 11:10:00,32.66,32.7,32.64,32.65,125100.0,27.9854,28.0197,27.9683,27.9768,125100.0
2010-05-24 11:15:00,32.66,32.66,32.6,32.65,195100.0,27.9854,27.9854,27.934,27.9768,195100.0
2010-05-24 11:20:00,32.65,32.72,32.62,32.71,175700.0,27.9768,28.0368,27.9511,28.0283,175700.0
2010-05-24 11:25:00,32.71,32.75,32.69,32.75,137300.0,28.0283,28.0625,28.0111,28.0625,137300.0
2010-05-24 11:30:00,32.75,32.75,32.7,32.74,145800.0,28.0625,28.0625,28.0197,28.054,145800.0
2010-05-24 11:35:00,32.75,32.81,32.75,32.8,148600.0,28.0625,28.1139,28.0625,28.1054,148600.0
2010-05-24 11:40:00,32.8,32.9,32.79,32.88,212500.0,28.1054,28.1911,28.0968,28.1739,212500.0
2010-05-24 11:45:00,32.87,32.92,32.87,32.91,154600.0,28.1654,28.2082,28.1654,28.1996,154600.0
2010-05-24 11:50:00,32.91,32.93,32.86,32.91,119700.0,28.1996,28.2168,28.1568,28.1996,119700.0
2010-05-24 11:55:00,32.9,32.96,32.88,32.94,128500.0,28.1911,28.2425,28.1739,28.2253,128500.0
2010-05-24 12:00:00,32.94,32.96,32.91,32.92,189000.0,28.2253,28.2425,28.1996,28.2082,189000.0
2010-05-24 12:05:00,32.92,32.99,32.92,32.95,143100.0,28.2082,28.2682,28.2082,28.2339,143100.0
2010-05-24 12:10:00,32.96,32.99,32.95,32.95,151200.0,28.2425,28.2682,28.2339,28.2339,151200.0
2010-05-24 12:15:00,32.96,32.97,32.89,32.9,117700.0,28.2425,28.251,28.1825,28.1911,117700.0
2010-05-24 12:20:00,32.9,32.9,32.85,32.86,130000.0,28.1911,28.1911,28.1482,28.1568,130000.0
2010-05-24 12:25:00,32.86,32.93,32.86,32.93,68600.0,28.1568,28.2168,28.1568,28.2168,68600.0
2010-05-24 12:30:00,32.93,32.95,32.86,32.87,150300.0,28.2168,28.2339,28.1568,28.1654,150300.0
2010-05-24 12:35:00,32.86,32.87,32.78,32.81,171300.0,28.1568,28.1654,28.0882,28.1139,171300.0
2010-05-24 12:40:00,32.81,32.82,32.78,32.8,79500.0,28.1139,28.1225,28.0882,28.1054,79500.0
2010-05-24 12:45:00,32.8,32.85,32.78,32.85,87200.0,28.1054,28.1482,28.0882,28.1482,87200.0
2010-05-24 12:50:00,32.85,32.9,32.84,32.86,128900.0,28.1482,28.1911,28.1396,28.1568,128900.0
2010-05-24 12:55:00,32.86,32.86,32.83,32.83,76100.0,28.1568,28.1568,28.1311,28.1311,76100.0
2010-05-24 13:00:00,32.84,32.87,32.79,32.8,134800.0,28.1396,28.1654,28.0968,28.1054,134800.0
2010-05-24 13:05:00,32.79,32.8,32.74,32.77,99500.0,28.0968,28.1054,28.054,28.0797,99500.0
2010-05-24 13:10:00,32.77,32.83,32.76,32.81,65500.0,28.0797,28.1311,28.0711,28.1139,65500.0
2010-05-24 13:15:00,32.81,32.82,32.74,32.76,60100.0,28.1139,28.1225,28.054,28.0711,60100.0
2010-05-24 13:20:00,32.75,32.79,32.74,32.77,118900.0,28.0625,28.0968,28.054,28.0797,118900.0
2010-05-24 13:25:00,32.77,32.84,32.76,32.78,101000.0,28.0797,28.1396,28.0711,28.0882,101000.0
2010-05-24 13:30:00,32.79,32.81,32.71,32.71,76900.0,28.0968,28.1139,28.0283,28.0283,76900.0
2010-05-24 13:35:00,32.71,32.71,32.67,32.69,108100.0,28.0283,28.0283,27.994,28.0111,108100.0
2010-05-24 13:40:00,32.68,32.72,32.67,32.68,82500.0,28.0025,28.0368,27.994,28.0025,82500.0
2010-05-24 13:45:00,32.68,32.7,32.61,32.61,113500.0,28.0025,28.0197,27.9426,27.9426,113500.0
2010-05-24 13:50:00,32.61,32.63,32.56,32.62,120000.0,27.9426,27.9597,27.8997,27.9511,120000.0
2010-05-24 13:55:00,32.62,32.67,32.59,32.67,61200.0,27.9511,27.994,27.9254,27.994,61200.0
2010-05-24 14:00:00,32.66,32.67,32.62,32.64,124400.0,27.9854,27.994,27.9511,27.9683,124400.0
2010-05-24 14:05:00,32.63,32.67,32.59,32.67,106000.0,27.9597,27.994,27.9254,27.994,106000.0
2010-05-24 14:10:00,32.68,32.79,32.68,32.77,97400.0,28.0025,28.0968,28.0025,28.0797,97400.0
2010-05-24 14:15:00,32.77,32.78,32.73,32.73,97500.0,28.0797,28.0882,28.0454,28.0454,97500.0
2010-05-24 14:20:00,32.74,32.75,32.71,32.74,85300.0,28.054,28.0625,28.0283,28.054,85300.0
2010-05-24 14:25:00,32.74,32.78,32.71,32.78,63400.0,28.054,28.0882,28.0283,28.0882,63400.0
2010-05-24 14:30:00,32.77,32.82,32.73,32.81,90700.0,28.0797,28.1225,28.0454,28.1139,90700.0
2010-05-24 14:35:00,32.81,32.84,32.78,32.78,158500.0,28.1139,28.1396,28.0882,28.0882,158500.0
2010-05-24 14:40:00,32.79,32.81,32.77,32.79,99700.0,28.0968,28.1139,28.0797,28.0968,99700.0
2010-05-24 14:45:00,32.79,32.79,32.71,32.74,183500.0,28.0968,28.0968,28.0283,28.054,183500.0
2010-05-24 14:50:00,32.73,32.76,32.69,32.73,142100.0,28.0454,28.0711,28.0111,28.0454,142100.0
2010-05-24 14:55:00,32.73,32.75,32.69,32.71,83500.0,28.0454,28.0625,28.0111,28.0283,83500.0
2010-05-24 15:00:00,32.71,32.73,32.64,32.64,217000.0,28.0283,28.0454,27.9683,27.9683,217000.0
2010-05-24 15:05:00,32.64,32.66,32.61,32.62,167500.0,27.9683,27.9854,27.9426,27.9511,167500.0
2010-05-24 15:10:00,32.62,32.68,32.6,32.66,190700.0,27.9511,28.0025,27.934,27.9854,190700.0
2010-05-24 15:15:00,32.66,32.72,32.66,32.7,200300.0,27.9854,28.0368,27.9854,28.0197,200300.0
2010-05-24 15:20:00,32.71,32.81,32.71,32.78,263300.0,28.0283,28.1139,28.0283,28.0882,263300.0
2010-05-24 15:25:00,32.79,32.8,32.74,32.78,188300.0,28.0968,28.1054,28.054,28.0882,188300.0
2010-05-24 15:30:00,32.78,32.85,32.72,32.83,249200.0,28.0882,28.1482,28.0368,28.1311,249200.0
2010-05-24 15:35:00,32.82,32.84,32.8,32.83,210800.0,28.1225,28.1396,28.1054,28.1311,210800.0
2010-05-24 15:40:00,32.83,32.84,32.78,32.8,123700.0,28.1311,28.1396,28.0882,28.1054,123700.0
2010-05-24 15:45:00,32.79,32.79,32.63,32.64,306000.0,28.0968,28.0968,27.9597,27.9683,306000.0
2010-05-24 15:50:00,32.64,32.65,32.47,32.47,481100.0,27.9683,27.9768,27.8226,27.8226,481100.0
2010-05-24 15:55:00,32.48,32.49,32.4,32.45,796000.0,27.8312,27.8397,27.7626,27.8055,796000.0
2010-05-25 09:30:00,31.62,31.73,31.5,31.57,486900.0,27.0943,27.1885,26.9914,27.0514,486900.0
2010-05-25 09:35:00,31.57,31.59,31.26,31.28,540700.0,27.0514,27.0686,26.7858,26.8029,540700.0
2010-05-25 09:40:00,31.26,31.45,31.21,31.41,499600.0,26.7858,26.9486,26.7429,26.9143,499600.0
2010-05-25 09:45:00,31.4,31.48,31.31,31.45,558400.0,26.9058,26.9743,26.8286,26.9486,558400.0
2010-05-25 09:50:00,31.46,31.59,31.39,31.53,734900.0,26.9572,27.0686,26.8972,27.0171,734900.0
2010-05-25 09:55:00,31.52,31.58,31.42,31.47,305100.0,27.0086,27.06,26.9229,26.9657,305100.0
2010-05-25 10:00:00,31.47,31.73,31.46,31.72,415900.0,26.9657,27.1885,26.9572,27.18,415900.0
2010-05-25 10:05:00,31.72,31.72,31.46,31.54,527400.0,27.18,27.18,26.9572,27.0257,527400.0
2010-05-25 10:10:00,31.54,31.72,31.49,31.7,408100.0,27.0257,27.18,26.9829,27.1628,408100.0
2010-05-25 10:15:00,31.71,31.86,31.69,31.8,542300.0,27.1714,27.2999,27.1542,27.2485,542300.0
2010-05-25 10:20:00,31.81,31.89,31.75,31.88,332000.0,27.2571,27.3256,27.2057,27.3171,332000.0
2010-05-25 10:25:00,31.88,31.88,31.74,31.76,686000.0,27.3171,27.3171,27.1971,27.2142,686000.0
2010-05-25 10:30:00,31.76,31.81,31.73,31.78,364900.0,27.2142,27.2571,27.1885,27.2314,364900.0
2010-05-25 10:35:00,31.78,31.82,31.73,31.73,291800.0,27.2314,27.2656,27.1885,27.1885,291800.0
2010-05-25 10:40:00,31.73,31.79,31.69,31.76,306300.0,27.1885,27.2399,27.1542,27.2142,306300.0
2010-05-25 10:45:00,31.76,31.79,31.72,31.75,297500.0,27.2142,27.2399,27.18,27.2057,297500.0
2010-05-25 10:50:00,31.76,31.82,31.72,31.78,286400.0,27.2142,27.2656,27.18,27.2314,286400.0
2010-05-25 10:55:00,31.78,31.89,31.77,31.89,203700.0,27.2314,27.3256,27.2228,27.3256,203700.0
2010-05-25 11:00:00,31.9,31.94,31.86,31.9,183900.0,27.3342,27.3685,27.2999,27.3342,183900.0
2010-05-25 11:05:00,31.91,32.12,31.91,32.06,372600.0,27.3428,27.5227,27.3428,27.4713,372600.0
2010-05-25 11:10:00,32.06,32.07,31.94,31.98,197500.0,27.4713,27.4799,27.3685,27.4027,197500.0
2010-05-25 11:15:00,31.98,32.0,31.86,31.87,241000.0,27.4027,27.4199,27.2999,27.3085,241000.0
2010-05-25 11:20:00,31.86,31.89,31.8,31.86,340400.0,27.2999,27.3256,27.2485,27.2999,340400.0
2010-05-25 11:25:00,31.86,31.92,31.85,31.88,107800.0,27.2999,27.3513,27.2913,27.3171,107800.0
2010-05-25 11:30:00,31.89,31.9,31.82,31.82,135700.0,27.3256,27.3342,27.2656,27.2656,135700.0
2010-05-25 11:35:00,31.82,31.83,31.77,31.8,224900.0,27.2656,27.2742,27.2228,27.2485,224900.0
2010-05-25 11:40:00,31.8,31.83,31.77,31.8,222400.0,27.2485,27.2742,27.2228,27.2485,222400.0
2010-05-25 11:45:00,31.81,31.83,31.77,31.8,164200.0,27.2571,27.2742,27.2228,27.2485,164200.0
2010-05-25 11:50:00,31.8,31.82,31.77,31.82,216800.0,27.2485,27.2656,27.2228,27.2656,216800.0
2010-05-25 11:55:00,31.83,31.94,31.81,31.89,147000.0,27.2742,27.3685,27.2571,27.3256,147000.0
2010-05-25 12:00:00,31.9,31.99,31.87,31.95,293900.0,27.3342,27.4113,27.3085,27.377,293900.0
2010-05-25 12:05:00,31.96,31.97,31.88,31.88,201000.0,27.3856,27.3942,27.3171,27.3171,201000.0
2010-05-25 12:10:00,31.88,31.95,31.86,31.94,137600.0,27.3171,27.377,27.2999,27.3685,137600.0
2010-05-25 12:15:00,31.95,31.98,31.91,31.92,192400.0,27.377,27.4027,27.3428,27.3513,192400.0
2010-05-25 12:20:00,31.91,31.93,31.84,31.84,128900.0,27.3428,27.3599,27.2828,27.2828,128900.0
2010-05-25 12:25:00,31.84,31.9,31.79,31.79,160900.0,27.2828,27.3342,27.2399,27.2399,160900.0
2010-05-25 12:30:00,31.79,31.82,31.74,31.74,118300.0,27.2399,27.2656,27.1971,27.1971,118300.0
2010-05-25 12:35:00,31.74,31.81,31.74,31.8,155300.0,27.1971,27.2571,27.1971,27.2485,155300.0
2010-05-25 12:40:00,31.8,31.81,31.73,31.76,292500.0,27.2485,27.2571,27.1885,27.2142,292500.0
2010-05-25 12:45:00,31.76,31.87,31.76,31.87,137200.0,27.2142,27.3085,27.2142,27.3085,137200.0
2010-05-25 12:50:00,31.88,31.89,31.84,31.86,126300.0,27.3171,27.3256,27.2828,27.2999,126300.0
2010-05-25 12:55:00,31.86,31.93,31.85,31.88,107200.0,27.2999,27.3599,27.2913,27.3171,107200.0
2010-05-25 13:00:00,31.88,31.9,31.81,31.86,148000.0,27.3171,27.3342,27.2571,27.2999,148000.0
2010-05-25 13:05:00,31.86,31.87,31.76,31.76,148800.0,27.2999,27.3085,27.2142,27.2142,148800.0
2010-05-25 13:10:00,31.76,31.8,31.73,31.78,193900.0,27.2142,27.2485,27.1885,27.2314,193900.0
2010-05-25 13:15:00,31.78,31.81,31.75,31.8,125800.0,27.2314,27.2571,27.2057,27.2485,125800.0
2010-05-25 13:20:00,31.81,31.87,31.78,31.83,146100.0,27.2571,27.3085,27.2314,27.2742,146100.0
2010-05-25 13:25:00,31.83,31.85,31.8,31.82,89700.0,27.2742,27.2913,27.2485,27.2656,89700.0
2010-05-25 13:30:00,31.83,31.84,31.73,31.76,150300.0,27.2742,27.2828,27.1885,27.2142,150300.0
2010-05-25 13:35:00,31.77,31.78,31.72,31.75,285500.0,27.2228,27.2314,27.18,27.2057,285500.0
2010-05-25 13:40:00,31.75,31.78,31.73,31.76,254100.0,27.2057,27.2314,27.1885,27.2142,254100.0
2010-05-25 13:45:00,31.76,31.83,31.76,31.8,142600.0,27.2142,27.2742,27.2142,27.2485,142600.0
2010-05-25 13:50:00,31.81,31.9,31.77,31.86,197100.0,27.2571,27.3342,27.2228,27.2999,197100.0
2010-05-25 13:55:00,31.86,31.88,31.81,31.85,150200.0,27.2999,27.3171,27.2571,27.2913,150200.0
2010-05-25 14:00:00,31.85,31.85,31.78,31.85,213300.0,27.2913,27.2913,27.2314,27.2913,213300.0
2010-05-25 14:05:00,31.85,31.93,31.84,31.88,205800.0,27.2913,27.3599,27.2828,27.3171,205800.0
2010-05-25 14:10:00,31.88,31.98,31.88,31.97,150800.0,27.3171,27.4027,27.3171,27.3942,150800.0
2010-05-25 14:15:00,31.97,32.0,31.92,32.0,261800.0,27.3942,27.4199,27.3513,27.4199,261800.0
2010-05-25 14:20:00,32.0,32.0,31.93,31.95,306000.0,27.4199,27.4199,27.3599,27.377,306000.0
2010-05-25 14:25:00,31.95,32.0,31.95,31.96,298400.0,27.377,27.4199,27.377,27.3856,298400.0
2010-05-25 14:30:00,31.95,32.0,31.95,31.97,444600.0,27.377,27.4199,27.377,27.3942,444600.0
2010-05-25 14:35:00,31.97,32.01,31.92,31.95,486700.0,27.3942,27.4284,27.3513,27.377,486700.0
2010-05-25 14:40:00,31.95,32.02,31.91,31.98,373600.0,27.377,27.437,27.3428,27.4027,373600.0
2010-05-25 14:45:00,31.98,32.06,31.96,31.99,641000.0,27.4027,27.4713,27.3856,27.4113,641000.0
2010-05-25 14:50:00,31.99,32.06,31.95,32.0,606100.0,27.4113,27.4713,27.377,27.4199,606100.0
2010-05-25 14:55:00,32.0,32.01,31.94,31.98,238200.0,27.4199,27.4284,27.3685,27.4027,238200.0
2010-05-25 15:00:00,31.97,32.09,31.96,32.0,313600.0,27.3942,27.497,27.3856,27.4199,313600.0
2010-05-25 15:05:00,32.0,32.12,31.99,32.03,543300.0,27.4199,27.5227,27.4113,27.4456,543300.0
2010-05-25 15:10:00,32.03,32.03,31.93,31.94,485300.0,27.4456,27.4456,27.3599,27.3685,485300.0
2010-05-25 15:15:00,31.94,32.0,31.93,32.0,598300.0,27.3685,27.4199,27.3599,27.4199,598300.0
2010-05-25 15:20:00,31.99,32.24,31.99,32.21,398000.0,27.4113,27.6255,27.4113,27.5998,398000.0
2010-05-25 15:25:00,32.21,32.23,32.14,32.22,244600.0,27.5998,27.617,27.5398,27.6084,244600.0
2010-05-25 15:30:00,32.22,32.28,32.2,32.23,491300.0,27.6084,27.6598,27.5913,27.617,491300.0
2010-05-25 15:35:00,32.23,32.3,32.12,32.16,383100.0,27.617,27.6769,27.5227,27.557,383100.0
2010-05-25 15:40:00,32.16,32.28,32.15,32.22,264900.0,27.557,27.6598,27.5484,27.6084,264900.0
2010-05-25 15:45:00,32.21,32.33,32.16,32.32,700900.0,27.5998,27.7026,27.557,27.6941,700900.0
2010-05-25 15:50:00,32.33,32.33,32.2,32.28,696400.0,27.7026,27.7026,27.5913,27.6598,696400.0
2010-05-25 15:55:00,32.29,32.37,32.26,32.32,818000.0,27.6684,27.7369,27.6427,27.6941,818000.0
2010-05-26 09:30:00,32.51,32.68,32.14,32.65,552700.0,27.8569,28.0025,27.5398,27.9768,552700.0
2010-05-26 09:35:00,32.66,32.99,32.64,32.99,445500.0,27.9854,28.2682,27.9683,28.2682,445500.0
2010-05-26 09:40:00,32.99,33.26,32.97,33.22,556100.0,28.2682,28.4995,28.251,28.4653,556100.0
2010-05-26 09:45:00,33.22,33.24,33.16,33.21,406900.0,28.4653,28.4824,28.4138,28.4567,406900.0
2010-05-26 09:50:00,33.21,33.28,33.17,33.2,535100.0,28.4567,28.5167,28.4224,28.4481,535100.0
2010-05-26 09:55:00,33.2,33.22,33.1,33.14,527700.0,28.4481,28.4653,28.3624,28.3967,527700.0
2010-05-26 10:00:00,33.13,33.21,33.09,33.12,467500.0,28.3881,28.4567,28.3539,28.3796,467500.0
2010-05-26 10:05:00,33.12,33.12,32.99,33.01,252200.0,28.3796,28.3796,28.2682,28.2853,252200.0
2010-05-26 10:10:00,33.01,33.18,33.01,33.16,259200.0,28.2853,28.431,28.2853,28.4138,259200.0
2010-05-26 10:15:00,33.15,33.2,33.13,33.19,225400.0,28.4053,28.4481,28.3881,28.4396,225400.0
2010-05-26 10:20:00,33.19,33.19,33.06,33.08,180500.0,28.4396,28.4396,28.3282,28.3453,180500.0
2010-05-26 10:25:00,33.08,33.09,33.05,33.08,118600.0,28.3453,28.3539,28.3196,28.3453,118600.0
2010-05-26 10:30:00,33.08,33.17,33.06,33.17,165300.0,28.3453,28.4224,28.3282,28.4224,165300.0
2010-05-26 10:35:00,33.17,33.26,33.15,33.24,201200.0,28.4224,28.4995,28.4053,28.4824,201200.0
2010-05-26 10:40:00,33.24,33.25,33.21,33.23,218600.0,28.4824,28.491,28.4567,28.4738,218600.0
2010-05-26 10:45:00,33.23,33.26,33.19,33.19,161500.0,28.4738,28.4995,28.4396,28.4396,161500.0
2010-05-26 10:50:00,33.19,33.21,33.13,33.15,280300.0,28.4396,28.4567,28.3881,28.4053,280300.0
2010-05-26 10:55:00,33.15,33.15,33.07,33.09,281700.0,28.4053,28.4053,28.3367,28.3539,281700.0
2010-05-26 11:00:00,33.09,33.09,32.98,32.99,449900.0,28.3539,28.3539,28.2596,28.2682,449900.0
2010-05-26 11:05:00,32.99,33.04,32.97,33.04,272800.0,28.2682,28.311,28.251,28.311,272800.0
2010-05-26 11:10:00,33.04,33.1,33.03,33.05,398200.0,28.311,28.3624,28.3025,28.3196,398200.0
2010-05-26 11:15:00,33.05,33.09,33.01,33.07,286700.0,28.3196,28.3539,28.2853,28.3367,286700.0
2010-05-26 11:20:00,33.07,33.1,33.01,33.06,168000.0,28.3367,28.3624,28.2853,28.3282,168000.0
2010-05-26 11:25:00,33.05,33.09,32.93,32.93,170200.0,28.3196,28.3539,28.2168,28.2168,170200.0
2010-05-26 11:30:00,32.93,33.04,32.92,33.03,218200.0,28.2168,28.311,28.2082,28.3025,218200.0
2010-05-26 11:35:00,33.03,33.09,33.01,33.04,192500.0,28.3025,28.3539,28.2853,28.311,192500.0
2010-05-26 11:40:00,33.03,33.12,33.03,33.06,292900.0,28.3025,28.3796,28.3025,28.3282,292900.0
2010-05-26 11:45:00,33.07,33.1,32.98,33.05,255600.0,28.3367,28.3624,28.2596,28.3196,255600.0
2010-05-26 11:50:00,33.05,33.12,33.0,33.1,197700.0,28.3196,28.3796,28.2767,28.3624,197700.0
2010-05-26 11:55:00,33.1,33.23,33.1,33.23,303400.0,28.3624,28.4738,28.3624,28.4738,303400.0
2010-05-26 12:00:00,33.23,33.25,33.12,33.2,361400.0,28.4738,28.491,28.3796,28.4481,361400.0
2010-05-26 12:05:00,33.2,33.27,33.19,33.27,175700.0,28.4481,28.5081,28.4396,28.5081,175700.0
2010-05-26 12:10:00,33.27,33.28,33.14,33.14,314100.0,28.5081,28.5167,28.3967,28.3967,314100.0
2010-05-26 12:15:00,33.14,33.25,33.13,33.19,285200.0,28.3967,28.491,28.3881,28.4396,285200.0
2010-05-26 12:20:00,33.19,33.28,33.19,33.26,115600.0,28.4396,28.5167,28.4396,28.4995,115600.0
2010-05-26 12:25:00,33.25,33.29,33.2,33.23,145200.0,28.491,28.5252,28.4481,28.4738,145200.0
2010-05-26 12:30:00,33.22,33.23,33.16,33.19,121000.0,28.4653,28.4738,28.4138,28.4396,121000.0
2010-05-26 12:35:00,33.2,33.22,33.18,33.22,161100.0,28.4481,28.4653,28.431,28.4653,161100.0
2010-05-26 12:40:00,33.22,33.22,33.11,33.15,126000.0,28.4653,28.4653,28.371,28.4053,126000.0
2010-05-26 12:45:00,33.15,33.2,33.13,33.14,167500.0,28.4053,28.4481,28.3881,28.3967,167500.0
2010-05-26 12:50:00,33.14,33.23,33.11,33.23,130300.0,28.3967,28.4738,28.371,28.4738,130300.0
2010-05-26 12:55:00,33.23,33.26,33.2,33.26,104400.0,28.4738,28.4995,28.4481,28.4995,104400.0
2010-05-26 13:00:00,33.26,33.31,33.26,33.31,176200.0,28.4995,28.5424,28.4995,28.5424,176200.0
2010-05-26 13:05:00,33.3,33.38,33.28,33.36,211400.0,28.5338,28.6024,28.5167,28.5852,211400.0
2010-05-26 13:10:00,33.36,33.4,33.34,33.39,255900.0,28.5852,28.6195,28.5681,28.6109,255900.0
2010-05-26 13:15:00,33.39,33.46,33.38,33.44,322900.0,28.6109,28.6709,28.6024,28.6538,322900.0
2010-05-26 13:20:00,33.44,33.56,33.44,33.55,345800.0,28.6538,28.7566,28.6538,28.748,345800.0
2010-05-26 13:25:00,33.54,33.55,33.48,33.55,185700.0,28.7395,28.748,28.688,28.748,185700.0
2010-05-26 13:30:00,33.54,33.64,33.52,33.62,311400.0,28.7395,28.8251,28.7223,28.808,311400.0
2010-05-26 13:35:00,33.63,33.82,33.62,33.79,380000.0,28.8166,28.9794,28.808,28.9537,380000.0
2010-05-26 13:40:00,33.79,33.85,33.73,33.8,314700.0,28.9537,29.0051,28.9023,28.9622,314700.0
2010-05-26 13:45:00,33.81,33.82,33.58,33.63,874700.0,28.9708,28.9794,28.7737,28.8166,874700.0
2010-05-26 13:50:00,33.63,33.64,33.44,33.44,678100.0,28.8166,28.8251,28.6538,28.6538,678100.0
2010-05-26 13:55:00,33.44,33.55,33.39,33.46,420900.0,28.6538,28.748,28.6109,28.6709,420900.0
2010-05-26 14:00:00,33.46,33.51,33.43,33.43,143100.0,28.6709,28.7138,28.6452,28.6452,143100.0
2010-05-26 14:05:00,33.43,33.49,33.43,33.46,151900.0,28.6452,28.6966,28.6452,28.6709,151900.0
2010-05-26 14:10:00,33.46,33.47,33.39,33.39,120300.0,28.6709,28.6795,28.6109,28.6109,120300.0
2010-05-26 14:15:00,33.39,33.45,33.38,33.42,121800.0,28.6109,28.6623,28.6024,28.6366,121800.0
2010-05-26 14:20:00,33.42,33.44,33.31,33.38,250700.0,28.6366,28.6538,28.5424,28.6024,250700.0
2010-05-26 14:25:00,33.39,33.41,33.33,33.39,250900.0,28.6109,28.6281,28.5595,28.6109,250900.0
2010-05-26 14:30:00,33.38,33.39,33.2,33.3,291400.0,28.6024,28.6109,28.4481,28.5338,291400.0
2010-05-26 14:35:00,33.29,33.33,33.19,33.3,295500.0,28.5252,28.5595,28.4396,28.5338,295500.0
2010-05-26 14:40:00,33.3,33.34,33.24,33.28,230800.0,28.5338,28.5681,28.4824,28.5167,230800.0
2010-05-26 14:45:00,33.28,33.3,33.22,33.27,324100.0,28.5167,28.5338,28.4653,28.5081,324100.0
2010-05-26 14:50:00,33.27,33.29,33.22,33.27,208900.0,28.5081,28.5252,28.4653,28.5081,208900.0
2010-05-26 14:55:00,33.27,33.4,33.26,33.4,258000.0,28.5081,28.6195,28.4995,28.6195,258000.0
2010-05-26 15:00:00,33.4,33.47,33.35,33.35,287400.0,28.6195,28.6795,28.5767,28.5767,287400.0
2010-05-26 15:05:00,33.35,33.37,33.29,33.3,319900.0,28.5767,28.5938,28.5252,28.5338,319900.0
2010-05-26 15:10:00,33.3,33.42,33.3,33.42,233300.0,28.5338,28.6366,28.5338,28.6366,233300.0
2010-05-26 15:15:00,33.42,33.44,33.26,33.28,260100.0,28.6366,28.6538,28.4995,28.5167,260100.0
2010-05-26 15:20:00,33.29,33.36,33.25,33.25,245500.0,28.5252,28.5852,28.491,28.491,245500.0
2010-05-26 15:25:00,33.25,33.26,33.01,33.11,635600.0,28.491,28.4995,28.2853,28.371,635600.0
2010-05-26 15:30:00,33.11,33.17,32.94,33.05,892400.0,28.371,28.4224,28.2253,28.3196,892400.0
2010-05-26 15:35:00,33.05,33.11,32.98,33.11,596800.0,28.3196,28.371,28.2596,28.371,596800.0
2010-05-26 15:40:00,33.11,33.23,33.11,33.2,389400.0,28.371,28.4738,28.371,28.4481,389400.0
2010-05-26 15:45:00,33.21,33.24,33.08,33.14,537800.0,28.4567,28.4824,28.3453,28.3967,537800.0
2010-05-26 15:50:00,33.14,33.21,33.1,33.16,527500.0,28.3967,28.4567,28.3624,28.4138,527500.0
2010-05-26 15:55:00,33.16,33.18,33.05,33.07,741900.0,28.4138,28.431,28.3196,28.3367,741900.0
2010-05-27 09:30:00,33.6,33.91,33.53,33.68,386500.0,28.7909,29.0565,28.7309,28.8594,386500.0
2010-05-27 09:35:00,33.68,33.76,33.48,33.55,237200.0,28.8594,28.928,28.688,28.748,237200.0
2010-05-27 09:40:00,33.56,33.65,33.53,33.65,169300.0,28.7566,28.8337,28.7309,28.8337,169300.0
2010-05-27 09:45:00,33.65,33.71,33.61,33.62,128800.0,28.8337,28.8851,28.7994,28.808,128800.0
2010-05-27 09:50:00,33.61,33.62,33.49,33.53,202000.0,28.7994,28.808,28.6966,28.7309,202000.0
2010-05-27 09:55:00,33.53,33.63,33.51,33.61,147600.0,28.7309,28.8166,28.7138,28.7994,147600.0
2010-05-27 10:00:00,33.61,33.65,33.55,33.65,207800.0,28.7994,28.8337,28.748,28.8337,207800.0
2010-05-27 10:05:00,33.65,33.7,33.65,33.66,164300.0,28.8337,28.8766,28.8337,28.8423,164300.0
2010-05-27 10:10:00,33.66,33.73,33.65,33.69,185800.0,28.8423,28.9023,28.8337,28.868,185800.0
2010-05-27 10:15:00,33.68,33.7,33.61,33.64,192300.0,28.8594,28.8766,28.7994,28.8251,192300.0
2010-05-27 10:20:00,33.63,33.69,33.6,33.69,177700.0,28.8166,28.868,28.7909,28.868,177700.0
2010-05-27 10:25:00,33.69,33.82,33.68,33.81,218200.0,28.868,28.9794,28.8594,28.9708,218200.0
2010-05-27 10:30:00,33.81,33.86,33.77,33.83,252700.0,28.9708,29.0137,28.9365,28.988,252700.0
2010-05-27 10:35:00,33.83,33.84,33.73,33.73,176700.0,28.988,28.9965,28.9023,28.9023,176700.0
2010-05-27 10:40:00,33.73,33.75,33.71,33.73,193300.0,28.9023,28.9194,28.8851,28.9023,193300.0
2010-05-27 10:45:00,33.73,33.73,33.64,33.68,268600.0,28.9023,28.9023,28.8251,28.8594,268600.0
2010-05-27 10:50:00,33.68,33.74,33.64,33.72,230300.0,28.8594,28.9108,28.8251,28.8937,230300.0
2010-05-27 10:55:00,33.72,33.74,33.62,33.63,157400.0,28.8937,28.9108,28.808,28.8166,157400.0
2010-05-27 11:00:00,33.63,33.71,33.62,33.7,192000.0,28.8166,28.8851,28.808,28.8766,192000.0
2010-05-27 11:05:00,33.7,33.74,33.67,33.68,180800.0,28.8766,28.9108,28.8509,28.8594,180800.0
2010-05-27 11:10:00,33.68,33.69,33.61,33.64,127900.0,28.8594,28.868,28.7994,28.8251,127900.0
2010-05-27 11:15:00,33.64,33.73,33.59,33.72,276800.0,28.8251,28.9023,28.7823,28.8937,276800.0
2010-05-27 11:20:00,33.72,33.84,33.7,33.84,214100.0,28.8937,28.9965,28.8766,28.9965,214100.0
2010-05-27 11:25:00,33.84,33.93,33.8,33.91,196200.0,28.9965,29.0736,28.9622,29.0565,196200.0
2010-05-27 11:30:00,33.9,33.92,33.81,33.83,140700.0,29.0479,29.0651,28.9708,28.988,140700.0
2010-05-27 11:35:00,33.83,33.84,33.75,33.76,111400.0,28.988,28.9965,28.9194,28.928,111400.0
2010-05-27 11:40:00,33.76,33.81,33.73,33.77,109700.0,28.928,28.9708,28.9023,28.9365,109700.0
2010-05-27 11:45:00,33.78,33.81,33.77,33.79,70400.0,28.9451,28.9708,28.9365,28.9537,70400.0
2010-05-27 11:50:00,33.79,33.87,33.79,33.86,119100.0,28.9537,29.0222,28.9537,29.0137,119100.0
2010-05-27 11:55:00,33.87,33.9,33.83,33.88,110800.0,29.0222,29.0479,28.988,29.0308,110800.0
2010-05-27 12:00:00,33.88,33.92,33.85,33.92,157800.0,29.0308,29.0651,29.0051,29.0651,157800.0
2010-05-27 12:05:00,33.92,33.93,33.89,33.92,122200.0,29.0651,29.0736,29.0394,29.0651,122200.0
2010-05-27 12:10:00,33.92,33.94,33.89,33.94,133600.0,29.0651,29.0822,29.0394,29.0822,133600.0
2010-05-27 12:15:00,33.94,33.94,33.86,33.9,152000.0,29.0822,29.0822,29.0137,29.0479,152000.0
2010-05-27 12:20:00,33.9,33.9,33.83,33.84,200600.0,29.0479,29.0479,28.988,28.9965,200600.0
2010-05-27 12:25:00,33.83,33.89,33.81,33.86,105000.0,28.988,29.0394,28.9708,29.0137,105000.0
2010-05-27 12:30:00,33.86,33.87,33.77,33.79,98300.0,29.0137,29.0222,28.9365,28.9537,98300.0
2010-05-27 12:35:00,33.79,33.81,33.72,33.76,140700.0,28.9537,28.9708,28.8937,28.928,140700.0
2010-05-27 12:40:00,33.76,33.8,33.71,33.72,115100.0,28.928,28.9622,28.8851,28.8937,115100.0
2010-05-27 12:45:00,33.73,33.75,33.7,33.73,82300.0,28.9023,28.9194,28.8766,28.9023,82300.0
2010-05-27 12:50:00,33.74,33.74,33.67,33.68,82700.0,28.9108,28.9108,28.8509,28.8594,82700.0
2010-05-27 12:55:00,33.69,33.75,33.68,33.71,74500.0,28.868,28.9194,28.8594,28.8851,74500.0
2010-05-27 13:00:00,33.7,33.72,33.65,33.7,147200.0,28.8766,28.8937,28.8337,28.8766,147200.0
2010-05-27 13:05:00,33.7,33.7,33.62,33.66,133700.0,28.8766,28.8766,28.808,28.8423,133700.0
2010-05-27 13:10:00,33.65,33.71,33.63,33.71,138300.0,28.8337,28.8851,28.8166,28.8851,138300.0
2010-05-27 13:15:00,33.71,33.8,33.71,33.79,169500.0,28.8851,28.9622,28.8851,28.9537,169500.0
2010-05-27 13:20:00,33.79,33.85,33.78,33.78,168800.0,28.9537,29.0051,28.9451,28.9451,168800.0
2010-05-27 13:25:00,33.8,33.81,33.76,33.76,60600.0,28.9622,28.9708,28.928,28.928,60600.0
2010-05-27 13:30:00,33.76,33.77,33.72,33.72,92400.0,28.928,28.9365,28.8937,28.8937,92400.0
2010-05-27 13:35:00,33.73,33.81,33.72,33.78,116100.0,28.9023,28.9708,28.8937,28.9451,116100.0
2010-05-27 13:40:00,33.78,33.78,33.7,33.71,75600.0,28.9451,28.9451,28.8766,28.8851,75600.0
2010-05-27 13:45:00,33.71,33.73,33.67,33.71,120100.0,28.8851,28.9023,28.8509,28.8851,120100.0
2010-05-27 13:50:00,33.71,33.71,33.67,33.67,109000.0,28.8851,28.8851,28.8509,28.8509,109000.0
2010-05-27 13:55:00,33.67,33.71,33.66,33.69,98800.0,28.8509,28.8851,28.8423,28.868,98800.0
2010-05-27 14:00:00,33.69,33.7,33.66,33.67,56400.0,28.868,28.8766,28.8423,28.8509,56400.0
2010-05-27 14:05:00,33.67,33.86,33.67,33.82,205300.0,28.8509,29.0137,28.8509,28.9794,205300.0
2010-05-27 14:10:00,33.82,33.9,33.81,33.86,102500.0,28.9794,29.0479,28.9708,29.0137,102500.0
2010-05-27 14:15:00,33.86,33.88,33.82,33.87,68600.0,29.0137,29.0308,28.9794,29.0222,68600.0
2010-05-27 14:20:00,33.88,33.92,33.85,33.92,113000.0,29.0308,29.0651,29.0051,29.0651,113000.0
2010-05-27 14:25:00,33.91,33.93,33.89,33.93,110100.0,29.0565,29.0736,29.0394,29.0736,110100.0
2010-05-27 14:30:00,33.92,33.95,33.92,33.92,324300.0,29.0651,29.0908,29.0651,29.0651,324300.0
2010-05-27 14:35:00,33.92,33.96,33.9,33.94,214400.0,29.0651,29.0993,29.0479,29.0822,214400.0
2010-05-27 14:40:00,33.94,33.97,33.93,33.93,103900.0,29.0822,29.1079,29.0736,29.0736,103900.0
2010-05-27 14:45:00,33.93,33.95,33.9,33.95,146000.0,29.0736,29.0908,29.0479,29.0908,146000.0
2010-05-27 14:50:00,33.95,33.96,33.87,33.88,135800.0,29.0908,29.0993,29.0222,29.0308,135800.0
2010-05-27 14:55:00,33.89,33.97,33.89,33.94,181800.0,29.0394,29.1079,29.0394,29.0822,181800.0
2010-05-27 15:00:00,33.94,33.99,33.91,33.98,246900.0,29.0822,29.125,29.0565,29.1165,246900.0
2010-05-27 15:05:00,33.97,33.98,33.95,33.95,94900.0,29.1079,29.1165,29.0908,29.0908,94900.0
2010-05-27 15:10:00,33.96,34.03,33.94,34.01,185200.0,29.0993,29.1593,29.0822,29.1422,185200.0
2010-05-27 15:15:00,34.01,34.09,34.01,34.03,249200.0,29.1422,29.2107,29.1422,29.1593,249200.0
2010-05-27 15:20:00,34.04,34.06,34.0,34.01,367100.0,29.1679,29.185,29.1336,29.1422,367100.0
2010-05-27 15:25:00,34.01,34.04,33.98,34.04,316200.0,29.1422,29.1679,29.1165,29.1679,316200.0
2010-05-27 15:30:00,34.03,34.09,34.02,34.09,406700.0,29.1593,29.2107,29.1508,29.2107,406700.0
2010-05-27 15:35:00,34.09,34.12,34.05,34.1,291400.0,29.2107,29.2364,29.1765,29.2193,291400.0
2010-05-27 15:40:00,34.1,34.17,34.08,34.17,333000.0,29.2193,29.2793,29.2022,29.2793,333000.0
2010-05-27 15:45:00,34.16,34.21,34.1,34.21,569300.0,29.2707,29.3136,29.2193,29.3136,569300.0
2010-05-27 15:50:00,34.21,34.26,34.16,34.26,852500.0,29.3136,29.3564,29.2707,29.3564,852500.0
2010-05-27 15:55:00,34.26,34.36,34.25,34.36,859500.0,29.3564,29.4421,29.3478,29.4421,859500.0
2010-05-28 09:30:00,33.67,34.05,33.62,33.97,572500.0,28.8509,29.1765,28.808,29.1079,572500.0
2010-05-28 09:35:00,33.96,33.99,33.84,33.91,279600.0,29.0993,29.125,28.9965,29.0565,279600.0
2010-05-28 09:40:00,33.9,33.9,33.58,33.66,354400.0,29.0479,29.0479,28.7737,28.8423,354400.0
2010-05-28 09:45:00,33.66,33.87,33.65,33.86,242800.0,28.8423,29.0222,28.8337,29.0137,242800.0
2010-05-28 09:50:00,33.86,33.88,33.73,33.81,207200.0,29.0137,29.0308,28.9023,28.9708,207200.0
2010-05-28 09:55:00,33.82,33.94,33.75,33.94,261100.0,28.9794,29.0822,28.9194,29.0822,261100.0
2010-05-28 10:00:00,33.93,34.0,33.88,33.89,209100.0,29.0736,29.1336,29.0308,29.0394,209100.0
2010-05-28 10:05:00,33.89,34.02,33.88,34.0,205600.0,29.0394,29.1508,29.0308,29.1336,205600.0
2010-05-28 10:10:00,34.01,34.04,33.96,33.96,161200.0,29.1422,29.1679,29.0993,29.0993,161200.0
2010-05-28 10:15:00,33.97,34.03,33.96,33.97,94900.0,29.1079,29.1593,29.0993,29.1079,94900.0
2010-05-28 10:20:00,33.97,34.01,33.91,33.93,138400.0,29.1079,29.1422,29.0565,29.0736,138400.0
2010-05-28 10:25:00,33.93,33.95,33.9,33.91,103800.0,29.0736,29.0908,29.0479,29.0565,103800.0
2010-05-28 10:30:00,33.92,33.97,33.9,33.97,115000.0,29.0651,29.1079,29.0479,29.1079,115000.0
2010-05-28 10:35:00,33.97,34.0,33.94,33.95,140500.0,29.1079,29.1336,29.0822,29.0908,140500.0
2010-05-28 10:40:00,33.95,33.96,33.85,33.88,166800.0,29.0908,29.0993,29.0051,29.0308,166800.0
2010-05-28 10:45:00,33.88,33.92,33.77,33.78,145400.0,29.0308,29.0651,28.9365,28.9451,145400.0
2010-05-28 10:50:00,33.79,33.85,33.75,33.76,182600.0,28.9537,29.0051,28.9194,28.928,182600.0
2010-05-28 10:55:00,33.76,33.81,33.75,33.8,135300.0,28.928,28.9708,28.9194,28.9622,135300.0
2010-05-28 11:00:00,33.8,33.83,33.78,33.8,164900.0,28.9622,28.988,28.9451,28.9622,164900.0
2010-05-28 11:05:00,33.8,33.82,33.75,33.78,170800.0,28.9622,28.9794,28.9194,28.9451,170800.0
2010-05-28 11:10:00,33.79,33.81,33.66,33.68,139800.0,28.9537,28.9708,28.8423,28.8594,139800.0
2010-05-28 11:15:00,33.67,33.68,33.56,33.59,289000.0,28.8509,28.8594,28.7566,28.7823,289000.0
2010-05-28 11:20:00,33.59,33.6,33.53,33.56,162000.0,28.7823,28.7909,28.7309,28.7566,162000.0
2010-05-28 11:25:00,33.57,33.62,33.56,33.62,164600.0,28.7652,28.808,28.7566,28.808,164600.0
2010-05-28 11:30:00,33.61,33.62,33.55,33.55,121800.0,28.7994,28.808,28.748,28.748,121800.0
2010-05-28 11:35:00,33.56,33.61,33.55,33.57,120700.0,28.7566,28.7994,28.748,28.7652,120700.0
2010-05-28 11:40:00,33.57,33.71,33.57,33.71,119000.0,28.7652,28.8851,28.7652,28.8851,119000.0
2010-05-28 11:45:00,33.71,33.79,33.69,33.77,121200.0,28.8851,28.9537,28.868,28.9365,121200.0
2010-05-28 11:50:00,33.78,33.79,33.75,33.78,161800.0,28.9451,28.9537,28.9194,28.9451,161800.0
2010-05-28 11:55:00,33.79,33.79,33.74,33.79,102900.0,28.9537,28.9537,28.9108,28.9537,102900.0
2010-05-28 12:00:00,33.78,33.85,33.76,33.76,186400.0,28.9451,29.0051,28.928,28.928,186400.0
2010-05-28 12:05:00,33.76,33.81,33.76,33.81,114200.0,28.928,28.9708,28.928,28.9708,114200.0
2010-05-28 12:10:00,33.81,33.9,33.81,33.85,121500.0,28.9708,29.0479,28.9708,29.0051,121500.0
2010-05-28 12:15:00,33.85,33.88,33.83,33.86,90800.0,29.0051,29.0308,28.988,29.0137,90800.0
2010-05-28 12:20:00,33.87,33.97,33.87,33.96,116700.0,29.0222,29.1079,29.0222,29.0993,116700.0
2010-05-28 12:25:00,33.97,33.97,33.93,33.95,51400.0,29.1079,29.1079,29.0736,29.0908,51400.0
2010-05-28 12:30:00,33.94,33.95,33.93,33.93,43200.0,29.0822,29.0908,29.0736,29.0736,43200.0
2010-05-28 12:35:00,33.94,33.95,33.57,33.58,277900.0,29.0822,29.0908,28.7652,28.7737,277900.0
2010-05-28 12:40:00,33.58,33.73,33.53,33.56,241200.0,28.7737,28.9023,28.7309,28.7566,241200.0
2010-05-28 12:45:00,33.55,33.55,33.39,33.49,397200.0,28.748,28.748,28.6109,28.6966,397200.0
2010-05-28 12:50:00,33.49,33.52,33.47,33.51,243300.0,28.6966,28.7223,28.6795,28.7138,243300.0
2010-05-28 12:55:00,33.51,33.52,33.42,33.44,223700.0,28.7138,28.7223,28.6366,28.6538,223700.0
2010-05-28 13:00:00,33.45,33.57,33.45,33.52,111300.0,28.6623,28.7652,28.6623,28.7223,111300.0
2010-05-28 13:05:00,33.53,33.54,33.45,33.48,97300.0,28.7309,28.7395,28.6623,28.688,97300.0
2010-05-28 13:10:00,33.47,33.51,33.44,33.45,102300.0,28.6795,28.7138,28.6538,28.6623,102300.0
2010-05-28 13:15:00,33.45,33.52,33.43,33.51,116800.0,28.6623,28.7223,28.6452,28.7138,116800.0
2010-05-28 13:20:00,33.51,33.54,33.48,33.54,143500.0,28.7138,28.7395,28.688,28.7395,143500.0
2010-05-28 13:25:00,33.53,33.58,33.52,33.54,107300.0,28.7309,28.7737,28.7223,28.7395,107300.0
2010-05-28 13:30:00,33.54,33.56,33.48,33.49,132100.0,28.7395,28.7566,28.688,28.6966,132100.0
2010-05-28 13:35:00,33.48,33.52,33.46,33.51,99500.0,28.688,28.7223,28.6709,28.7138,99500.0
2010-05-28 13:40:00,33.51,33.53,33.48,33.51,94100.0,28.7138,28.7309,28.688,28.7138,94100.0
2010-05-28 13:45:00,33.51,33.51,33.37,33.39,121500.0,28.7138,28.7138,28.5938,28.6109,121500.0
2010-05-28 13:50:00,33.4,33.46,33.37,33.45,86900.0,28.6195,28.6709,28.5938,28.6623,86900.0
2010-05-28 13:55:00,33.43,33.45,33.33,33.36,121700.0,28.6452,28.6623,28.5595,28.5852,121700.0
2010-05-28 14:00:00,33.36,33.37,33.29,33.3,157200.0,28.5852,28.5938,28.5252,28.5338,157200.0
2010-05-28 14:05:00,33.31,33.32,33.24,33.29,173400.0,28.5424,28.5509,28.4824,28.5252,173400.0
2010-05-28 14:10:00,33.3,33.33,33.26,33.29,141900.0,28.5338,28.5595,28.4995,28.5252,141900.0
2010-05-28 14:15:00,33.28,33.33,33.25,33.31,100500.0,28.5167,28.5595,28.491,28.5424,100500.0
2010-05-28 14:20:00,33.32,33.33,33.28,33.28,99400.0,28.5509,28.5595,28.5167,28.5167,99400.0
2010-05-28 14:25:00,33.28,33.34,33.28,33.31,106600.0,28.5167,28.5681,28.5167,28.5424,106600.0
2010-05-28 14:30:00,33.31,33.38,33.29,33.34,154400.0,28.5424,28.6024,28.5252,28.5681,154400.0
2010-05-28 14:35:00,33.34,33.41,33.32,33.38,124300.0,28.5681,28.6281,28.5509,28.6024,124300.0
2010-05-28 14:40:00,33.37,33.44,33.37,33.42,102600.0,28.5938,28.6538,28.5938,28.6366,102600.0
2010-05-28 14:45:00,33.42,33.57,33.41,33.53,190200.0,28.6366,28.7652,28.6281,28.7309,190200.0
2010-05-28 14:50:00,33.54,33.6,33.52,33.56,132000.0,28.7395,28.7909,28.7223,28.7566,132000.0
2010-05-28 14:55:00,33.57,33.57,33.47,33.5,93500.0,28.7652,28.7652,28.6795,28.7052,93500.0
2010-05-28 15:00:00,33.5,33.52,33.47,33.49,125000.0,28.7052,28.7223,28.6795,28.6966,125000.0
2010-05-28 15:05:00,33.5,33.56,33.47,33.51,124000.0,28.7052,28.7566,28.6795,28.7138,124000.0
2010-05-28 15:10:00,33.52,33.6,33.51,33.54,110000.0,28.7223,28.7909,28.7138,28.7395,110000.0
2010-05-28 15:15:00,33.54,33.6,33.52,33.58,181400.0,28.7395,28.7909,28.7223,28.7737,181400.0
2010-05-28 15:20:00,33.58,33.67,33.58,33.63,171500.0,28.7737,28.8509,28.7737,28.8166,171500.0
2010-05-28 15:25:00,33.64,33.66,33.6,33.63,224500.0,28.8251,28.8423,28.7909,28.8166,224500.0
2010-05-28 15:30:00,33.63,33.67,33.61,33.64,234200.0,28.8166,28.8509,28.7994,28.8251,234200.0
2010-05-28 15:35:00,33.63,33.7,33.62,33.67,391800.0,28.8166,28.8766,28.808,28.8509,391800.0
2010-05-28 15:40:00,33.67,33.73,33.62,33.72,316600.0,28.8509,28.9023,28.808,28.8937,316600.0
2010-05-28 15:45:00,33.72,33.72,33.43,33.62,583000.0,28.8937,28.8937,28.6452,28.808,583000.0
2010-05-28 15:50:00,33.61,33.66,33.53,33.63,394700.0,28.7994,28.8423,28.7309,28.8166,394700.0
2010-05-28 15:55:00,33.62,33.63,33.37,33.42,956100.0,28.808,28.8166,28.5938,28.6366,956100.0
2010-06-01 09:30:00,33.06,33.13,32.85,33.07,433200.0,28.3282,28.3881,28.1482,28.3367,433200.0
2010-06-01 09:35:00,33.08,33.09,32.94,33.01,208800.0,28.3453,28.3539,28.2253,28.2853,208800.0
2010-06-01 09:40:00,33.03,33.17,33.02,33.16,137700.0,28.3025,28.4224,28.2939,28.4138,137700.0
2010-06-01 09:45:00,33.17,33.2,33.08,33.16,141800.0,28.4224,28.4481,28.3453,28.4138,141800.0
2010-06-01 09:50:00,33.16,33.21,33.11,33.12,171800.0,28.4138,28.4567,28.371,28.3796,171800.0
2010-06-01 09:55:00,33.13,33.17,33.11,33.15,97000.0,28.3881,28.4224,28.371,28.4053,97000.0
2010-06-01 10:00:00,33.15,33.44,33.15,33.43,320500.0,28.4053,28.6538,28.4053,28.6452,320500.0
2010-06-01 10:05:00,33.42,33.47,33.41,33.44,254500.0,28.6366,28.6795,28.6281,28.6538,254500.0
2010-06-01 10:10:00,33.44,33.47,33.39,33.41,183500.0,28.6538,28.6795,28.6109,28.6281,183500.0
2010-06-01 10:15:00,33.41,33.5,33.4,33.49,178000.0,28.6281,28.7052,28.6195,28.6966,178000.0
2010-06-01 10:20:00,33.5,33.6,33.45,33.58,332800.0,28.7052,28.7909,28.6623,28.7737,332800.0
2010-06-01 10:25:00,33.58,33.69,33.57,33.59,271600.0,28.7737,28.868,28.7652,28.7823,271600.0
2010-06-01 10:30:00,33.6,33.7,33.6,33.66,201400.0,28.7909,28.8766,28.7909,28.8423,201400.0
2010-06-01 10:35:00,33.66,33.7,33.64,33.65,114200.0,28.8423,28.8766,28.8251,28.8337,114200.0
2010-06-01 10:40:00,33.66,33.69,33.64,33.66,116100.0,28.8423,28.868,28.8251,28.8423,116100.0
2010-06-01 10:45:00,33.66,33.69,33.61,33.67,164500.0,28.8423,28.868,28.7994,28.8509,164500.0
2010-06-01 10:50:00,33.67,33.7,33.64,33.65,140100.0,28.8509,28.8766,28.8251,28.8337,140100.0
2010-06-01 10:55:00,33.65,33.69,33.63,33.66,155900.0,28.8337,28.868,28.8166,28.8423,155900.0
2010-06-01 11:00:00,33.66,33.68,33.63,33.64,129300.0,28.8423,28.8594,28.8166,28.8251,129300.0
2010-06-01 11:05:00,33.65,33.65,33.59,33.6,131900.0,28.8337,28.8337,28.7823,28.7909,131900.0
2010-06-01 11:10:00,33.59,33.6,33.56,33.59,133900.0,28.7823,28.7909,28.7566,28.7823,133900.0
2010-06-01 11:15:00,33.59,33.6,33.55,33.57,124100.0,28.7823,28.7909,28.748,28.7652,124100.0
2010-06-01 11:20:00,33.57,33.6,33.56,33.6,116500.0,28.7652,28.7909,28.7566,28.7909,116500.0
2010-06-01 11:25:00,33.6,33.67,33.59,33.65,133600.0,28.7909,28.8509,28.7823,28.8337,133600.0
2010-06-01 11:30:00,33.65,33.68,33.6,33.63,110600.0,28.8337,28.8594,28.7909,28.8166,110600.0
2010-06-01 11:35:00,33.63,33.65,33.59,33.64,116000.0,28.8166,28.8337,28.7823,28.8251,116000.0
2010-06-01 11:40:00,33.64,33.65,33.58,33.59,77900.0,28.8251,28.8337,28.7737,28.7823,77900.0
2010-06-01 11:45:00,33.59,33.59,33.53,33.58,120900.0,28.7823,28.7823,28.7309,28.7737,120900.0
2010-06-01 11:50:00,33.59,33.6,33.5,33.52,211000.0,28.7823,28.7909,28.7052,28.7223,211000.0
2010-06-01 11:55:00,33.53,33.54,33.47,33.51,177400.0,28.7309,28.7395,28.6795,28.7138,177400.0
2010-06-01 12:00:00,33.51,33.56,33.48,33.54,151300.0,28.7138,28.7566,28.688,28.7395,151300.0
2010-06-01 12:05:00,33.54,33.57,33.51,33.52,100100.0,28.7395,28.7652,28.7138,28.7223,100100.0
2010-06-01 12:10:00,33.51,33.63,33.51,33.59,89700.0,28.7138,28.8166,28.7138,28.7823,89700.0
2010-06-01 12:15:00,33.59,33.63,33.59,33.61,85600.0,28.7823,28.8166,28.7823,28.7994,85600.0
2010-06-01 12:20:00,33.61,33.63,33.59,33.6,129500.0,28.7994,28.8166,28.7823,28.7909,129500.0
2010-06-01 12:25:00,33.6,33.65,33.6,33.64,112900.0,28.7909,28.8337,28.7909,28.8251,112900.0
2010-06-01 12:30:00,33.64,33.69,33.61,33.67,142900.0,28.8251,28.868,28.7994,28.8509,142900.0
2010-06-01 12:35:00,33.67,33.71,33.65,33.7,135900.0,28.8509,28.8851,28.8337,28.8766,135900.0
2010-06-01 12:40:00,33.7,33.73,33.66,33.66,172600.0,28.8766,28.9023,28.8423,28.8423,172600.0
2010-06-01 12:45:00,33.67,33.71,33.66,33.7,97000.0,28.8509,28.8851,28.8423,28.8766,97000.0
2010-06-01 12:50:00,33.7,33.71,33.67,33.68,77100.0,28.8766,28.8851,28.8509,28.8594,77100.0
2010-06-01 12:55:00,33.69,33.69,33.63,33.63,101700.0,28.868,28.868,28.8166,28.8166,101700.0
2010-06-01 13:00:00,33.63,33.66,33.62,33.65,101600.0,28.8166,28.8423,28.808,28.8337,101600.0
2010-06-01 13:05:00,33.65,33.71,33.65,33.66,149400.0,28.8337,28.8851,28.8337,28.8423,149400.0
2010-06-01 13:10:00,33.66,33.74,33.66,33.72,194700.0,28.8423,28.9108,28.8423,28.8937,194700.0
2010-06-01 13:15:00,33.72,33.8,33.72,33.78,176900.0,28.8937,28.9622,28.8937,28.9451,176900.0
2010-06-01 13:20:00,33.78,33.84,33.78,33.81,158900.0,28.9451,28.9965,28.9451,28.9708,158900.0
2010-06-01 13:25:00,33.81,33.85,33.81,33.83,128700.0,28.9708,29.0051,28.9708,28.988,128700.0
2010-06-01 13:30:00,33.83,33.87,33.81,33.82,176800.0,28.988,29.0222,28.9708,28.9794,176800.0
2010-06-01 13:35:00,33.81,33.84,33.79,33.82,166900.0,28.9708,28.9965,28.9537,28.9794,166900.0
2010-06-01 13:40:00,33.82,33.84,33.79,33.81,141600.0,28.9794,28.9965,28.9537,28.9708,141600.0
2010-06-01 13:45:00,33.82,33.85,33.79,33.83,106700.0,28.9794,29.0051,28.9537,28.988,106700.0
2010-06-01 13:50:00,33.84,33.84,33.76,33.8,112200.0,28.9965,28.9965,28.928,28.9622,112200.0
2010-06-01 13:55:00,33.8,33.83,33.76,33.76,162200.0,28.9622,28.988,28.928,28.928,162200.0
2010-06-01 14:00:00,33.76,33.79,33.6,33.66,334800.0,28.928,28.9537,28.7909,28.8423,334800.0
2010-06-01 14:05:00,33.66,33.67,33.52,33.58,194900.0,28.8423,28.8509,28.7223,28.7737,194900.0
2010-06-01 14:10:00,33.58,33.68,33.56,33.67,163700.0,28.7737,28.8594,28.7566,28.8509,163700.0
2010-06-01 14:15:00,33.68,33.68,33.56,33.62,182500.0,28.8594,28.8594,28.7566,28.808,182500.0
2010-06-01 14:20:00,33.62,33.69,33.57,33.66,153200.0,28.808,28.868,28.7652,28.8423,153200.0
2010-06-01 14:25:00,33.65,33.71,33.63,33.71,134000.0,28.8337,28.8851,28.8166,28.8851,134000.0
2010-06-01 14:30:00,33.7,33.81,33.69,33.78,194200.0,28.8766,28.9708,28.868,28.9451,194200.0
2010-06-01 14:35:00,33.77,33.81,33.75,33.78,139500.0,28.9365,28.9708,28.9194,28.9451,139500.0
2010-06-01 14:40:00,33.78,33.81,33.75,33.79,164800.0,28.9451,28.9708,28.9194,28.9537,164800.0
2010-06-01 14:45:00,33.79,33.87,33.79,33.83,226700.0,28.9537,29.0222,28.9537,28.988,226700.0
2010-06-01 14:50:00,33.83,33.84,33.75,33.77,180200.0,28.988,28.9965,28.9194,28.9365,180200.0
2010-06-01 14:55:00,33.77,33.78,33.67,33.77,235800.0,28.9365,28.9451,28.8509,28.9365,235800.0
2010-06-01 15:00:00,33.78,33.81,33.72,33.76,179900.0,28.9451,28.9708,28.8937,28.928,179900.0
2010-06-01 15:05:00,33.77,33.78,33.72,33.72,245600.0,28.9365,28.9451,28.8937,28.8937,245600.0
2010-06-01 15:10:00,33.72,33.83,33.68,33.8,214600.0,28.8937,28.988,28.8594,28.9622,214600.0
2010-06-01 15:15:00,33.8,33.82,33.74,33.74,199500.0,28.9622,28.9794,28.9108,28.9108,199500.0
2010-06-01 15:20:00,33.74,33.78,33.59,33.63,428600.0,28.9108,28.9451,28.7823,28.8166,428600.0
2010-06-01 15:25:00,33.64,33.66,33.58,33.66,315400.0,28.8251,28.8423,28.7737,28.8423,315400.0
2010-06-01 15:30:00,33.66,33.72,33.62,33.7,249600.0,28.8423,28.8937,28.808,28.8766,249600.0
2010-06-01 15:35:00,33.71,33.74,33.66,33.69,289800.0,28.8851,28.9108,28.8423,28.868,289800.0
2010-06-01 15:40:00,33.69,33.72,33.63,33.63,223900.0,28.868,28.8937,28.8166,28.8166,223900.0
2010-06-01 15:45:00,33.63,33.63,33.48,33.52,370600.0,28.8166,28.8166,28.688,28.7223,370600.0
2010-06-01 15:50:00,33.53,33.53,33.4,33.41,521700.0,28.7309,28.7309,28.6195,28.6281,521700.0
2010-06-01 15:55:00,33.41,33.47,33.3,33.31,722400.0,28.6281,28.6795,28.5338,28.5424,722400.0
2010-06-02 09:30:00,33.57,33.69,33.46,33.49,254900.0,28.7652,28.868,28.6709,28.6966,254900.0
2010-06-02 09:35:00,33.49,33.65,33.47,33.54,295400.0,28.6966,28.8337,28.6795,28.7395,295400.0
2010-06-02 09:40:00,33.54,33.75,33.52,33.74,350300.0,28.7395,28.9194,28.7223,28.9108,350300.0
2010-06-02 09:45:00,33.76,33.78,33.66,33.72,167800.0,28.928,28.9451,28.8423,28.8937,167800.0
2010-06-02 09:50:00,33.73,33.73,33.59,33.72,225500.0,28.9023,28.9023,28.7823,28.8937,225500.0
2010-06-02 09:55:00,33.72,33.83,33.72,33.74,188600.0,28.8937,28.988,28.8937,28.9108,188600.0
2010-06-02 10:00:00,33.73,33.81,33.67,33.78,336300.0,28.9023,28.9708,28.8509,28.9451,336300.0
2010-06-02 10:05:00,33.78,33.82,33.72,33.75,239400.0,28.9451,28.9794,28.8937,28.9194,239400.0
2010-06-02 10:10:00,33.76,33.82,33.67,33.69,413400.0,28.928,28.9794,28.8509,28.868,413400.0
2010-06-02 10:15:00,33.7,33.79,33.69,33.77,205800.0,28.8766,28.9537,28.868,28.9365,205800.0
2010-06-02 10:20:00,33.77,33.88,33.77,33.86,178700.0,28.9365,29.0308,28.9365,29.0137,178700.0
2010-06-02 10:25:00,33.86,33.87,33.75,33.76,240100.0,29.0137,29.0222,28.9194,28.928,240100.0
2010-06-02 10:30:00,33.76,33.84,33.76,33.82,146900.0,28.928,28.9965,28.928,28.9794,146900.0
2010-06-02 10:35:00,33.81,33.98,33.81,33.97,314400.0,28.9708,29.1165,28.9708,29.1079,314400.0
2010-06-02 10:40:00,33.97,34.02,33.96,33.98,285600.0,29.1079,29.1508,29.0993,29.1165,285600.0
2010-06-02 10:45:00,33.98,34.0,33.94,33.98,182100.0,29.1165,29.1336,29.0822,29.1165,182100.0
2010-06-02 10:50:00,33.99,34.03,33.95,34.02,166300.0,29.125,29.1593,29.0908,29.1508,166300.0
2010-06-02 10:55:00,34.01,34.1,34.0,34.07,155500.0,29.1422,29.2193,29.1336,29.1936,155500.0
2010-06-02 11:00:00,34.07,34.16,34.07,34.16,228900.0,29.1936,29.2707,29.1936,29.2707,228900.0
2010-06-02 11:05:00,34.16,34.25,34.15,34.22,277600.0,29.2707,29.3478,29.2621,29.3221,277600.0
2010-06-02 11:10:00,34.21,34.24,34.14,34.14,273500.0,29.3136,29.3393,29.2536,29.2536,273500.0
2010-06-02 11:15:00,34.14,34.19,34.14,34.16,149700.0,29.2536,29.2964,29.2536,29.2707,149700.0
2010-06-02 11:20:00,34.16,34.21,34.14,34.19,193700.0,29.2707,29.3136,29.2536,29.2964,193700.0
2010-06-02 11:25:00,34.19,34.21,34.1,34.12,202000.0,29.2964,29.3136,29.2193,29.2364,202000.0
2010-06-02 11:30:00,34.11,34.17,34.1,34.16,214000.0,29.2279,29.2793,29.2193,29.2707,214000.0
2010-06-02 11:35:00,34.15,34.22,34.15,34.2,176200.0,29.2621,29.3221,29.2621,29.305,176200.0
2010-06-02 11:40:00,34.2,34.31,34.19,34.3,191100.0,29.305,29.3992,29.2964,29.3907,191100.0
2010-06-02 11:45:00,34.3,34.33,34.29,34.31,167700.0,29.3907,29.4164,29.3821,29.3992,167700.0
2010-06-02 11:50:00,34.31,34.37,34.29,34.36,213200.0,29.3992,29.4507,29.3821,29.4421,213200.0
2010-06-02 11:55:00,34.35,34.4,34.34,34.39,197300.0,29.4335,29.4764,29.425,29.4678,197300.0
2010-06-02 12:00:00,34.39,34.46,34.39,34.45,203600.0,29.4678,29.5278,29.4678,29.5192,203600.0
2010-06-02 12:05:00,34.45,34.48,34.44,34.45,303600.0,29.5192,29.5449,29.5106,29.5192,303600.0
2010-06-02 12:10:00,34.46,34.46,34.42,34.43,230300.0,29.5278,29.5278,29.4935,29.5021,230300.0
2010-06-02 12:15:00,34.44,34.46,34.42,34.42,171800.0,29.5106,29.5278,29.4935,29.4935,171800.0
2010-06-02 12:20:00,34.42,34.44,34.41,34.42,103600.0,29.4935,29.5106,29.4849,29.4935,103600.0
2010-06-02 12:25:00,34.42,34.47,34.42,34.43,169500.0,29.4935,29.5363,29.4935,29.5021,169500.0
2010-06-02 12:30:00,34.42,34.53,34.42,34.52,211800.0,29.4935,29.5878,29.4935,29.5792,211800.0
2010-06-02 12:35:00,34.52,34.53,34.49,34.49,164500.0,29.5792,29.5878,29.5535,29.5535,164500.0
2010-06-02 12:40:00,34.49,34.52,34.47,34.52,164700.0,29.5535,29.5792,29.5363,29.5792,164700.0
2010-06-02 12:45:00,34.52,34.6,34.52,34.6,154100.0,29.5792,29.6477,29.5792,29.6477,154100.0
2010-06-02 12:50:00,34.6,34.6,34.53,34.54,177300.0,29.6477,29.6477,29.5878,29.5963,177300.0
2010-06-02 12:55:00,34.54,34.58,34.53,34.57,116100.0,29.5963,29.6306,29.5878,29.622,116100.0
2010-06-02 13:00:00,34.58,34.66,34.56,34.66,243000.0,29.6306,29.6992,29.6135,29.6992,243000.0
2010-06-02 13:05:00,34.66,34.68,34.59,34.6,171000.0,29.6992,29.7163,29.6392,29.6477,171000.0
2010-06-02 13:10:00,34.6,34.63,34.58,34.59,86500.0,29.6477,29.6734,29.6306,29.6392,86500.0
2010-06-02 13:15:00,34.59,34.6,34.51,34.53,123200.0,29.6392,29.6477,29.5706,29.5878,123200.0
2010-06-02 13:20:00,34.53,34.54,34.5,34.53,118900.0,29.5878,29.5963,29.5621,29.5878,118900.0
2010-06-02 13:25:00,34.52,34.56,34.51,34.54,177000.0,29.5792,29.6135,29.5706,29.5963,177000.0
2010-06-02 13:30:00,34.54,34.56,34.52,34.53,128400.0,29.5963,29.6135,29.5792,29.5878,128400.0
2010-06-02 13:35:00,34.53,34.56,34.51,34.55,173100.0,29.5878,29.6135,29.5706,29.6049,173100.0
2010-06-02 13:40:00,34.54,34.58,34.53,34.53,118800.0,29.5963,29.6306,29.5878,29.5878,118800.0
2010-06-02 13:45:00,34.53,34.57,34.47,34.5,232700.0,29.5878,29.622,29.5363,29.5621,232700.0
2010-06-02 13:50:00,34.51,34.52,34.48,34.51,128400.0,29.5706,29.5792,29.5449,29.5706,128400.0
2010-06-02 13:55:00,34.51,34.52,34.46,34.47,208000.0,29.5706,29.5792,29.5278,29.5363,208000.0
2010-06-02 14:00:00,34.47,34.47,34.34,34.34,178000.0,29.5363,29.5363,29.425,29.425,178000.0
2010-06-02 14:05:00,34.34,34.45,34.34,34.44,189800.0,29.425,29.5192,29.425,29.5106,189800.0
2010-06-02 14:10:00,34.44,34.49,34.42,34.48,109100.0,29.5106,29.5535,29.4935,29.5449,109100.0
2010-06-02 14:15:00,34.49,34.5,34.43,34.44,191300.0,29.5535,29.5621,29.5021,29.5106,191300.0
2010-06-02 14:20:00,34.44,34.48,34.43,34.45,211400.0,29.5106,29.5449,29.5021,29.5192,211400.0
2010-06-02 14:25:00,34.46,34.53,34.45,34.52,218000.0,29.5278,29.5878,29.5192,29.5792,218000.0
2010-06-02 14:30:00,34.52,34.6,34.51,34.57,137200.0,29.5792,29.6477,29.5706,29.622,137200.0
2010-06-02 14:35:00,34.57,34.63,34.57,34.59,129000.0,29.622,29.6734,29.622,29.6392,129000.0
2010-06-02 14:40:00,34.59,34.68,34.59,34.66,190100.0,29.6392,29.7163,29.6392,29.6992,190100.0
2010-06-02 14:45:00,34.67,34.68,34.62,34.65,128800.0,29.7077,29.7163,29.6649,29.6906,128800.0
2010-06-02 14:50:00,34.65,34.71,34.65,34.68,239000.0,29.6906,29.742,29.6906,29.7163,239000.0
2010-06-02 14:55:00,34.68,34.71,34.63,34.67,105800.0,29.7163,29.742,29.6734,29.7077,105800.0
2010-06-02 15:00:00,34.67,34.72,34.64,34.7,188200.0,29.7077,29.7506,29.682,29.7334,188200.0
2010-06-02 15:05:00,34.7,34.76,34.67,34.73,275200.0,29.7334,29.7848,29.7077,29.7591,275200.0
2010-06-02 15:10:00,34.72,34.78,34.71,34.78,160200.0,29.7506,29.802,29.742,29.802,160200.0
2010-06-02 15:15:00,34.78,34.79,34.73,34.73,200900.0,29.802,29.8105,29.7591,29.7591,200900.0
2010-06-02 15:20:00,34.74,34.74,34.68,34.7,188600.0,29.7677,29.7677,29.7163,29.7334,188600.0
2010-06-02 15:25:00,34.7,34.75,34.67,34.74,196300.0,29.7334,29.7763,29.7077,29.7677,196300.0
2010-06-02 15:30:00,34.74,34.79,34.65,34.67,309900.0,29.7677,29.8105,29.6906,29.7077,309900.0
2010-06-02 15:35:00,34.66,34.67,34.59,34.65,365600.0,29.6992,29.7077,29.6392,29.6906,365600.0
2010-06-02 15:40:00,34.65,34.67,34.59,34.63,284800.0,29.6906,29.7077,29.6392,29.6734,284800.0
2010-06-02 15:45:00,34.62,34.64,34.53,34.58,411200.0,29.6649,29.682,29.5878,29.6306,411200.0
2010-06-02 15:50:00,34.58,34.68,34.58,34.67,509900.0,29.6306,29.7163,29.6306,29.7077,509900.0
2010-06-02 15:55:00,34.66,34.76,34.66,34.74,910200.0,29.6992,29.7848,29.6992,29.7677,910200.0
2010-06-03 09:30:00,34.92,34.99,34.81,34.98,254100.0,29.9219,29.9819,29.8277,29.9734,254100.0
2010-06-03 09:35:00,34.99,35.02,34.94,35.01,563600.0,29.9819,30.0076,29.9391,29.9991,563600.0
2010-06-03 09:40:00,35.02,35.02,34.89,35.0,575100.0,30.0076,30.0076,29.8962,29.9905,575100.0
2010-06-03 09:45:00,35.0,35.1,34.98,35.08,324500.0,29.9905,30.0762,29.9734,30.059,324500.0
2010-06-03 09:50:00,35.09,35.1,34.97,35.02,296500.0,30.0676,30.0762,29.9648,30.0076,296500.0
2010-06-03 09:55:00,35.02,35.03,34.98,35.03,257900.0,30.0076,30.0162,29.9734,30.0162,257900.0
2010-06-03 10:00:00,35.02,35.07,34.96,34.98,282000.0,30.0076,30.0505,29.9562,29.9734,282000.0
2010-06-03 10:05:00,34.98,35.06,34.97,35.04,225100.0,29.9734,30.0419,29.9648,30.0248,225100.0
2010-06-03 10:10:00,35.04,35.07,35.01,35.02,276700.0,30.0248,30.0505,29.9991,30.0076,276700.0
2010-06-03 10:15:00,35.01,35.03,34.93,34.94,141400.0,29.9991,30.0162,29.9305,29.9391,141400.0
2010-06-03 10:20:00,34.94,34.96,34.83,34.84,101100.0,29.9391,29.9562,29.8448,29.8534,101100.0
2010-06-03 10:25:00,34.84,34.96,34.83,34.91,403100.0,29.8534,29.9562,29.8448,29.9134,403100.0
2010-06-03 10:30:00,34.91,34.94,34.89,34.93,340600.0,29.9134,29.9391,29.8962,29.9305,340600.0
2010-06-03 10:35:00,34.93,34.93,34.7,34.7,358000.0,29.9305,29.9305,29.7334,29.7334,358000.0
2010-06-03 10:40:00,34.71,34.72,34.62,34.63,383600.0,29.742,29.7506,29.6649,29.6734,383600.0
2010-06-03 10:45:00,34.63,34.7,34.63,34.68,257000.0,29.6734,29.7334,29.6734,29.7163,257000.0
2010-06-03 10:50:00,34.68,34.72,34.67,34.69,127500.0,29.7163,29.7506,29.7077,29.7249,127500.0
2010-06-03 10:55:00,34.69,34.73,34.67,34.68,172800.0,29.7249,29.7591,29.7077,29.7163,172800.0
2010-06-03 11:00:00,34.68,34.72,34.66,34.72,244700.0,29.7163,29.7506,29.6992,29.7506,244700.0
2010-06-03 11:05:00,34.72,34.75,34.7,34.74,120700.0,29.7506,29.7763,29.7334,29.7677,120700.0
2010-06-03 11:10:00,34.74,34.82,34.74,34.82,152900.0,29.7677,29.8363,29.7677,29.8363,152900.0
2010-06-03 11:15:00,34.81,34.86,34.8,34.81,161600.0,29.8277,29.8705,29.8191,29.8277,161600.0
2010-06-03 11:20:00,34.81,34.83,34.77,34.8,151500.0,29.8277,29.8448,29.7934,29.8191,151500.0
2010-06-03 11:25:00,34.81,34.84,34.77,34.81,180200.0,29.8277,29.8534,29.7934,29.8277,180200.0
2010-06-03 11:30:00,34.81,34.85,34.79,34.85,159100.0,29.8277,29.862,29.8105,29.862,159100.0
2010-06-03 11:35:00,34.84,34.93,34.84,34.92,328900.0,29.8534,29.9305,29.8534,29.9219,328900.0
2010-06-03 11:40:00,34.92,34.92,34.85,34.92,184700.0,29.9219,29.9219,29.862,29.9219,184700.0
2010-06-03 11:45:00,34.91,34.94,34.88,34.92,129500.0,29.9134,29.9391,29.8877,29.9219,129500.0
2010-06-03 11:50:00,34.92,34.93,34.88,34.9,79800.0,29.9219,29.9305,29.8877,29.9048,79800.0
2010-06-03 11:55:00,34.9,34.9,34.85,34.86,99100.0,29.9048,29.9048,29.862,29.8705,99100.0
2010-06-03 12:00:00,34.86,34.86,34.79,34.79,149800.0,29.8705,29.8705,29.8105,29.8105,149800.0
2010-06-03 12:05:00,34.8,34.8,34.7,34.71,196300.0,29.8191,29.8191,29.7334,29.742,196300.0
2010-06-03 12:10:00,34.71,34.75,34.65,34.69,173800.0,29.742,29.7763,29.6906,29.7249,173800.0
2010-06-03 12:15:00,34.69,34.71,34.58,34.6,139300.0,29.7249,29.742,29.6306,29.6477,139300.0
2010-06-03 12:20:00,34.6,34.61,34.42,34.44,279200.0,29.6477,29.6563,29.4935,29.5106,279200.0
2010-06-03 12:25:00,34.43,34.48,34.39,34.46,156400.0,29.5021,29.5449,29.4678,29.5278,156400.0
2010-06-03 12:30:00,34.46,34.48,34.41,34.44,232500.0,29.5278,29.5449,29.4849,29.5106,232500.0
2010-06-03 12:35:00,34.44,34.53,34.43,34.53,126800.0,29.5106,29.5878,29.5021,29.5878,126800.0
2010-06-03 12:40:00,34.53,34.53,34.48,34.5,132000.0,29.5878,29.5878,29.5449,29.5621,132000.0
2010-06-03 12:45:00,34.5,34.51,34.44,34.44,161500.0,29.5621,29.5706,29.5106,29.5106,161500.0
2010-06-03 12:50:00,34.44,34.46,34.4,34.4,65100.0,29.5106,29.5278,29.4764,29.4764,65100.0
2010-06-03 12:55:00,34.4,34.41,34.38,34.4,198600.0,29.4764,29.4849,29.4592,29.4764,198600.0
2010-06-03 13:00:00,34.4,34.41,34.36,34.4,215600.0,29.4764,29.4849,29.4421,29.4764,215600.0
2010-06-03 13:05:00,34.4,34.41,34.37,34.37,151900.0,29.4764,29.4849,29.4507,29.4507,151900.0
2010-06-03 13:10:00,34.37,34.41,34.36,34.39,179300.0,29.4507,29.4849,29.4421,29.4678,179300.0
2010-06-03 13:15:00,34.39,34.41,34.35,34.36,125600.0,29.4678,29.4849,29.4335,29.4421,125600.0
2010-06-03 13:20:00,34.36,34.39,34.35,34.38,50900.0,29.4421,29.4678,29.4335,29.4592,50900.0
2010-06-03 13:25:00,34.38,34.39,34.31,34.34,68100.0,29.4592,29.4678,29.3992,29.425,68100.0
2010-06-03 13:30:00,34.35,34.4,34.33,34.34,104200.0,29.4335,29.4764,29.4164,29.425,104200.0
2010-06-03 13:35:00,34.34,34.39,34.31,34.38,144400.0,29.425,29.4678,29.3992,29.4592,144400.0
2010-06-03 13:40:00,34.39,34.51,34.38,34.51,132600.0,29.4678,29.5706,29.4592,29.5706,132600.0
2010-06-03 13:45:00,34.51,34.55,34.5,34.53,116300.0,29.5706,29.6049,29.5621,29.5878,116300.0
2010-06-03 13:50:00,34.53,34.55,34.52,34.53,188300.0,29.5878,29.6049,29.5792,29.5878,188300.0
2010-06-03 13:55:00,34.53,34.56,34.51,34.53,126000.0,29.5878,29.6135,29.5706,29.5878,126000.0
2010-06-03 14:00:00,34.53,34.54,34.49,34.5,178800.0,29.5878,29.5963,29.5535,29.5621,178800.0
2010-06-03 14:05:00,34.51,34.56,34.49,34.55,141300.0,29.5706,29.6135,29.5535,29.6049,141300.0
2010-06-03 14:10:00,34.55,34.65,34.53,34.6,112700.0,29.6049,29.6906,29.5878,29.6477,112700.0
2010-06-03 14:15:00,34.6,34.61,34.52,34.56,133500.0,29.6477,29.6563,29.5792,29.6135,133500.0
2010-06-03 14:20:00,34.56,34.57,34.52,34.53,144100.0,29.6135,29.622,29.5792,29.5878,144100.0
2010-06-03 14:25:00,34.53,34.56,34.43,34.43,130500.0,29.5878,29.6135,29.5021,29.5021,130500.0
2010-06-03 14:30:00,34.43,34.44,34.35,34.38,246100.0,29.5021,29.5106,29.4335,29.4592,246100.0
2010-06-03 14:35:00,34.38,34.5,34.38,34.47,311400.0,29.4592,29.5621,29.4592,29.5363,311400.0
2010-06-03 14:40:00,34.47,34.56,34.47,34.55,237500.0,29.5363,29.6135,29.5363,29.6049,237500.0
2010-06-03 14:45:00,34.54,34.56,34.51,34.52,130600.0,29.5963,29.6135,29.5706,29.5792,130600.0
2010-06-03 14:50:00,34.53,34.57,34.52,34.54,141200.0,29.5878,29.622,29.5792,29.5963,141200.0
2010-06-03 14:55:00,34.54,34.56,34.49,34.52,101200.0,29.5963,29.6135,29.5535,29.5792,101200.0
2010-06-03 15:00:00,34.53,34.61,34.53,34.59,208200.0,29.5878,29.6563,29.5878,29.6392,208200.0
2010-06-03 15:05:00,34.59,34.62,34.54,34.6,105000.0,29.6392,29.6649,29.5963,29.6477,105000.0
2010-06-03 15:10:00,34.6,34.6,34.54,34.57,256000.0,29.6477,29.6477,29.5963,29.622,256000.0
2010-06-03 15:15:00,34.56,34.56,34.47,34.48,194200.0,29.6135,29.6135,29.5363,29.5449,194200.0
2010-06-03 15:20:00,34.48,34.6,34.47,34.58,329500.0,29.5449,29.6477,29.5363,29.6306,329500.0
2010-06-03 15:25:00,34.58,34.72,34.58,34.71,431300.0,29.6306,29.7506,29.6306,29.742,431300.0
2010-06-03 15:30:00,34.7,34.74,34.67,34.69,256900.0,29.7334,29.7677,29.7077,29.7249,256900.0
2010-06-03 15:35:00,34.69,34.77,34.69,34.75,260600.0,29.7249,29.7934,29.7249,29.7763,260600.0
2010-06-03 15:40:00,34.74,34.84,34.74,34.84,415400.0,29.7677,29.8534,29.7677,29.8534,415400.0
2010-06-03 15:45:00,34.84,34.84,34.76,34.78,529300.0,29.8534,29.8534,29.7848,29.802,529300.0
2010-06-03 15:50:00,34.78,34.78,34.65,34.68,619300.0,29.802,29.802,29.6906,29.7163,619300.0
2010-06-03 15:55:00,34.68,34.74,34.68,34.7,582000.0,29.7163,29.7677,29.7163,29.7334,582000.0
2010-06-04 09:30:00,34.06,34.11,33.89,34.0,233100.0,29.185,29.2279,29.0394,29.1336,233100.0
2010-06-04 09:35:00,34.01,34.02,33.87,33.87,280300.0,29.1422,29.1508,29.0222,29.0222,280300.0
2010-06-04 09:40:00,33.88,34.02,33.86,33.91,244200.0,29.0308,29.1508,29.0137,29.0565,244200.0
2010-06-04 09:45:00,33.91,33.94,33.8,33.94,319800.0,29.0565,29.0822,28.9622,29.0822,319800.0
2010-06-04 09:50:00,33.95,34.05,33.91,34.0,319500.0,29.0908,29.1765,29.0565,29.1336,319500.0
2010-06-04 09:55:00,34.01,34.05,33.97,34.02,284500.0,29.1422,29.1765,29.1079,29.1508,284500.0
2010-06-04 10:00:00,34.02,34.06,33.96,33.98,378800.0,29.1508,29.185,29.0993,29.1165,378800.0
2010-06-04 10:05:00,33.99,34.06,33.95,34.05,280300.0,29.125,29.185,29.0908,29.1765,280300.0
2010-06-04 10:10:00,34.05,34.15,34.02,34.14,223100.0,29.1765,29.2621,29.1508,29.2536,223100.0
2010-06-04 10:15:00,34.14,34.22,34.11,34.22,283200.0,29.2536,29.3221,29.2279,29.3221,283200.0
2010-06-04 10:20:00,34.22,34.26,34.16,34.26,324700.0,29.3221,29.3564,29.2707,29.3564,324700.0
2010-06-04 10:25:00,34.26,34.29,34.22,34.26,254300.0,29.3564,29.3821,29.3221,29.3564,254300.0
2010-06-04 10:30:00,34.26,34.29,34.2,34.24,253500.0,29.3564,29.3821,29.305,29.3393,253500.0
2010-06-04 10:35:00,34.24,34.34,34.22,34.32,229300.0,29.3393,29.425,29.3221,29.4078,229300.0
2010-06-04 10:40:00,34.32,34.35,34.26,34.27,321400.0,29.4078,29.4335,29.3564,29.365,321400.0
2010-06-04 10:45:00,34.28,34.29,34.23,34.28,185600.0,29.3735,29.3821,29.3307,29.3735,185600.0
2010-06-04 10:50:00,34.28,34.29,34.21,34.23,142700.0,29.3735,29.3821,29.3136,29.3307,142700.0
2010-06-04 10:55:00,34.24,34.25,34.14,34.14,129400.0,29.3393,29.3478,29.2536,29.2536,129400.0
2010-06-04 11:00:00,34.14,34.17,34.11,34.14,346400.0,29.2536,29.2793,29.2279,29.2536,346400.0
2010-06-04 11:05:00,34.14,34.15,34.08,34.09,340000.0,29.2536,29.2621,29.2022,29.2107,340000.0
2010-06-04 11:10:00,34.08,34.09,33.98,34.03,438000.0,29.2022,29.2107,29.1165,29.1593,438000.0
2010-06-04 11:15:00,34.03,34.05,33.93,33.93,519400.0,29.1593,29.1765,29.0736,29.0736,519400.0
2010-06-04 11:20:00,33.93,34.0,33.89,33.89,907900.0,29.0736,29.1336,29.0394,29.0394,907900.0
2010-06-04 11:25:00,33.89,33.95,33.87,33.94,119300.0,29.0394,29.0908,29.0222,29.0822,119300.0
2010-06-04 11:30:00,33.94,33.95,33.88,33.89,110000.0,29.0822,29.0908,29.0308,29.0394,110000.0
2010-06-04 11:35:00,33.89,33.96,33.85,33.91,145200.0,29.0394,29.0993,29.0051,29.0565,145200.0
2010-06-04 11:40:00,33.91,33.94,33.87,33.9,117700.0,29.0565,29.0822,29.0222,29.0479,117700.0
2010-06-04 11:45:00,33.9,34.0,33.9,34.0,499900.0,29.0479,29.1336,29.0479,29.1336,499900.0
2010-06-04 11:50:00,34.0,34.0,33.95,33.99,183600.0,29.1336,29.1336,29.0908,29.125,183600.0
2010-06-04 11:55:00,34.0,34.06,33.99,34.03,1063500.0,29.1336,29.185,29.125,29.1593,1063500.0
2010-06-04 12:00:00,34.03,34.05,33.95,34.0,300600.0,29.1593,29.1765,29.0908,29.1336,300600.0
2010-06-04 12:05:00,34.0,34.02,33.91,33.94,266800.0,29.1336,29.1508,29.0565,29.0822,266800.0
2010-06-04 12:10:00,33.94,34.01,33.93,34.0,156600.0,29.0822,29.1422,29.0736,29.1336,156600.0
2010-06-04 12:15:00,34.0,34.01,33.96,33.96,138000.0,29.1336,29.1422,29.0993,29.0993,138000.0
2010-06-04 12:20:00,33.96,34.0,33.96,33.99,92700.0,29.0993,29.1336,29.0993,29.125,92700.0
2010-06-04 12:25:00,34.0,34.01,33.97,33.99,114400.0,29.1336,29.1422,29.1079,29.125,114400.0
2010-06-04 12:30:00,33.98,33.99,33.9,33.9,94300.0,29.1165,29.125,29.0479,29.0479,94300.0
2010-06-04 12:35:00,33.91,33.97,33.91,33.92,68900.0,29.0565,29.1079,29.0565,29.0651,68900.0
2010-06-04 12:40:00,33.92,33.94,33.88,33.94,115100.0,29.0651,29.0822,29.0308,29.0822,115100.0
2010-06-04 12:45:00,33.94,34.0,33.94,33.99,61000.0,29.0822,29.1336,29.0822,29.125,61000.0
2010-06-04 12:50:00,33.99,34.02,33.98,34.0,191700.0,29.125,29.1508,29.1165,29.1336,191700.0
2010-06-04 12:55:00,34.0,34.0,33.97,34.0,87600.0,29.1336,29.1336,29.1079,29.1336,87600.0
2010-06-04 13:00:00,34.0,34.0,33.96,33.98,99900.0,29.1336,29.1336,29.0993,29.1165,99900.0
2010-06-04 13:05:00,33.97,33.98,33.93,33.95,177600.0,29.1079,29.1165,29.0736,29.0908,177600.0
2010-06-04 13:10:00,33.95,33.96,33.85,33.86,134900.0,29.0908,29.0993,29.0051,29.0137,134900.0
2010-06-04 13:15:00,33.86,33.86,33.77,33.84,106000.0,29.0137,29.0137,28.9365,28.9965,106000.0
2010-06-04 13:20:00,33.84,33.86,33.78,33.83,88500.0,28.9965,29.0137,28.9451,28.988,88500.0
2010-06-04 13:25:00,33.83,33.88,33.81,33.84,110700.0,28.988,29.0308,28.9708,28.9965,110700.0
2010-06-04 13:30:00,33.84,33.91,33.82,33.91,171500.0,28.9965,29.0565,28.9794,29.0565,171500.0
2010-06-04 13:35:00,33.91,33.96,33.89,33.92,289200.0,29.0565,29.0993,29.0394,29.0651,289200.0
2010-06-04 13:40:00,33.92,33.97,33.9,33.95,355600.0,29.0651,29.1079,29.0479,29.0908,355600.0
2010-06-04 13:45:00,33.95,33.97,33.9,33.91,124300.0,29.0908,29.1079,29.0479,29.0565,124300.0
2010-06-04 13:50:00,33.91,33.92,33.87,33.87,217000.0,29.0565,29.0651,29.0222,29.0222,217000.0
2010-06-04 13:55:00,33.87,33.93,33.85,33.91,116400.0,29.0222,29.0736,29.0051,29.0565,116400.0
2010-06-04 14:00:00,33.9,33.98,33.9,33.97,172800.0,29.0479,29.1165,29.0479,29.1079,172800.0
2010-06-04 14:05:00,33.96,33.98,33.88,33.88,149500.0,29.0993,29.1165,29.0308,29.0308,149500.0
2010-06-04 14:10:00,33.89,33.9,33.86,33.89,616300.0,29.0394,29.0479,29.0137,29.0394,616300.0
2010-06-04 14:15:00,33.89,33.91,33.82,33.83,243400.0,29.0394,29.0565,28.9794,28.988,243400.0
2010-06-04 14:20:00,33.83,33.9,33.77,33.86,282500.0,28.988,29.0479,28.9365,29.0137,282500.0
2010-06-04 14:25:00,33.86,33.86,33.68,33.73,242400.0,29.0137,29.0137,28.8594,28.9023,242400.0
2010-06-04 14:30:00,33.73,33.78,33.7,33.77,101700.0,28.9023,28.9451,28.8766,28.9365,101700.0
2010-06-04 14:35:00,33.76,33.79,33.7,33.71,156200.0,28.928,28.9537,28.8766,28.8851,156200.0
2010-06-04 14:40:00,33.71,33.72,33.66,33.67,133900.0,28.8851,28.8937,28.8423,28.8509,133900.0
2010-06-04 14:45:00,33.67,33.71,33.56,33.56,205600.0,28.8509,28.8851,28.7566,28.7566,205600.0
2010-06-04 14:50:00,33.56,33.59,33.44,33.56,331200.0,28.7566,28.7823,28.6538,28.7566,331200.0
2010-06-04 14:55:00,33.56,33.6,33.51,33.58,257300.0,28.7566,28.7909,28.7138,28.7737,257300.0
2010-06-04 15:00:00,33.58,33.72,33.58,33.71,256900.0,28.7737,28.8937,28.7737,28.8851,256900.0
2010-06-04 15:05:00,33.72,33.77,33.66,33.75,341500.0,28.8937,28.9365,28.8423,28.9194,341500.0
2010-06-04 15:10:00,33.76,33.81,33.74,33.81,188400.0,28.928,28.9708,28.9108,28.9708,188400.0
2010-06-04 15:15:00,33.79,33.81,33.72,33.79,298400.0,28.9537,28.9708,28.8937,28.9537,298400.0
2010-06-04 15:20:00,33.8,33.85,33.75,33.76,368300.0,28.9622,29.0051,28.9194,28.928,368300.0
2010-06-04 15:25:00,33.77,33.78,33.68,33.73,351700.0,28.9365,28.9451,28.8594,28.9023,351700.0
2010-06-04 15:30:00,33.73,33.78,33.67,33.71,269600.0,28.9023,28.9451,28.8509,28.8851,269600.0
2010-06-04 15:35:00,33.71,33.76,33.67,33.7,258900.0,28.8851,28.928,28.8509,28.8766,258900.0
2010-06-04 15:40:00,33.7,33.7,33.51,33.58,642000.0,28.8766,28.8766,28.7138,28.7737,642000.0
2010-06-04 15:45:00,33.58,33.77,33.58,33.77,475800.0,28.7737,28.9365,28.7737,28.9365,475800.0
2010-06-04 15:50:00,33.77,33.78,33.59,33.64,708900.0,28.9365,28.9451,28.7823,28.8251,708900.0
2010-06-04 15:55:00,33.64,33.74,33.6,33.71,904000.0,28.8251,28.9108,28.7909,28.8851,904000.0
2010-06-07 09:30:00,33.6,33.93,33.6,33.81,181200.0,28.7909,29.0736,28.7909,28.9708,181200.0
2010-06-07 09:35:00,33.81,33.84,33.68,33.73,242800.0,28.9708,28.9965,28.8594,28.9023,242800.0
2010-06-07 09:40:00,33.72,33.75,33.64,33.65,171300.0,28.8937,28.9194,28.8251,28.8337,171300.0
2010-06-07 09:45:00,33.65,33.8,33.6,33.79,179500.0,28.8337,28.9622,28.7909,28.9537,179500.0
2010-06-07 09:50:00,33.8,33.87,33.76,33.87,303300.0,28.9622,29.0222,28.928,29.0222,303300.0
2010-06-07 09:55:00,33.88,33.94,33.83,33.92,155300.0,29.0308,29.0822,28.988,29.0651,155300.0
2010-06-07 10:00:00,33.92,33.92,33.87,33.91,166100.0,29.0651,29.0651,29.0222,29.0565,166100.0
2010-06-07 10:05:00,33.91,33.99,33.88,33.99,170700.0,29.0565,29.125,29.0308,29.125,170700.0
2010-06-07 10:10:00,33.99,34.06,33.95,34.03,128700.0,29.125,29.185,29.0908,29.1593,128700.0
2010-06-07 10:15:00,34.03,34.07,33.99,33.99,103800.0,29.1593,29.1936,29.125,29.125,103800.0
2010-06-07 10:20:00,34.0,34.01,33.93,34.01,138600.0,29.1336,29.1422,29.0736,29.1422,138600.0
2010-06-07 10:25:00,34.0,34.03,33.95,33.99,276600.0,29.1336,29.1593,29.0908,29.125,276600.0
2010-06-07 10:30:00,33.99,34.0,33.91,33.94,164100.0,29.125,29.1336,29.0565,29.0822,164100.0
2010-06-07 10:35:00,33.94,33.99,33.86,33.87,226900.0,29.0822,29.125,29.0137,29.0222,226900.0
2010-06-07 10:40:00,33.88,33.92,33.82,33.83,165500.0,29.0308,29.0651,28.9794,28.988,165500.0
2010-06-07 10:45:00,33.83,33.85,33.77,33.8,136400.0,28.988,29.0051,28.9365,28.9622,136400.0
2010-06-07 10:50:00,33.81,33.82,33.68,33.76,191900.0,28.9708,28.9794,28.8594,28.928,191900.0
2010-06-07 10:55:00,33.76,33.77,33.65,33.67,108700.0,28.928,28.9365,28.8337,28.8509,108700.0
2010-06-07 11:00:00,33.68,33.8,33.68,33.79,155500.0,28.8594,28.9622,28.8594,28.9537,155500.0
2010-06-07 11:05:00,33.79,33.82,33.73,33.81,148400.0,28.9537,28.9794,28.9023,28.9708,148400.0
2010-06-07 11:10:00,33.8,33.83,33.63,33.63,331700.0,28.9622,28.988,28.8166,28.8166,331700.0
2010-06-07 11:15:00,33.63,33.67,33.57,33.6,203100.0,28.8166,28.8509,28.7652,28.7909,203100.0
2010-06-07 11:20:00,33.61,33.64,33.55,33.58,174200.0,28.7994,28.8251,28.748,28.7737,174200.0
2010-06-07 11:25:00,33.58,33.68,33.56,33.66,118600.0,28.7737,28.8594,28.7566,28.8423,118600.0
2010-06-07 11:30:00,33.65,33.66,33.62,33.64,79700.0,28.8337,28.8423,28.808,28.8251,79700.0
2010-06-07 11:35:00,33.64,33.68,33.63,33.66,127800.0,28.8251,28.8594,28.8166,28.8423,127800.0
2010-06-07 11:40:00,33.66,33.69,33.65,33.67,191200.0,28.8423,28.868,28.8337,28.8509,191200.0
2010-06-07 11:45:00,33.67,33.69,33.61,33.63,119500.0,28.8509,28.868,28.7994,28.8166,119500.0
2010-06-07 11:50:00,33.63,33.68,33.62,33.64,138200.0,28.8166,28.8594,28.808,28.8251,138200.0
2010-06-07 11:55:00,33.65,33.7,33.61,33.7,86800.0,28.8337,28.8766,28.7994,28.8766,86800.0
2010-06-07 12:00:00,33.7,33.79,33.65,33.79,186600.0,28.8766,28.9537,28.8337,28.9537,186600.0
2010-06-07 12:05:00,33.78,33.78,33.7,33.7,202700.0,28.9451,28.9451,28.8766,28.8766,202700.0
2010-06-07 12:10:00,33.7,33.72,33.68,33.69,92800.0,28.8766,28.8937,28.8594,28.868,92800.0
2010-06-07 12:15:00,33.68,33.71,33.68,33.71,87200.0,28.8594,28.8851,28.8594,28.8851,87200.0
2010-06-07 12:20:00,33.71,33.76,33.69,33.72,123900.0,28.8851,28.928,28.868,28.8937,123900.0
2010-06-07 12:25:00,33.72,33.73,33.65,33.65,101700.0,28.8937,28.9023,28.8337,28.8337,101700.0
2010-06-07 12:30:00,33.65,33.68,33.62,33.64,79000.0,28.8337,28.8594,28.808,28.8251,79000.0
2010-06-07 12:35:00,33.65,33.66,33.59,33.63,86000.0,28.8337,28.8423,28.7823,28.8166,86000.0
2010-06-07 12:40:00,33.63,33.68,33.62,33.63,106200.0,28.8166,28.8594,28.808,28.8166,106200.0
2010-06-07 12:45:00,33.63,33.65,33.6,33.61,113700.0,28.8166,28.8337,28.7909,28.7994,113700.0
2010-06-07 12:50:00,33.61,33.67,33.6,33.66,131400.0,28.7994,28.8509,28.7909,28.8423,131400.0
2010-06-07 12:55:00,33.66,33.7,33.63,33.67,79000.0,28.8423,28.8766,28.8166,28.8509,79000.0
2010-06-07 13:00:00,33.67,33.68,33.63,33.65,131600.0,28.8509,28.8594,28.8166,28.8337,131600.0
2010-06-07 13:05:00,33.65,33.67,33.63,33.65,88000.0,28.8337,28.8509,28.8166,28.8337,88000.0
2010-06-07 13:10:00,33.65,33.67,33.63,33.63,60100.0,28.8337,28.8509,28.8166,28.8166,60100.0
2010-06-07 13:15:00,33.63,33.69,33.62,33.68,105400.0,28.8166,28.868,28.808,28.8594,105400.0
2010-06-07 13:20:00,33.68,33.71,33.66,33.67,63600.0,28.8594,28.8851,28.8423,28.8509,63600.0
2010-06-07 13:25:00,33.66,33.71,33.66,33.71,85600.0,28.8423,28.8851,28.8423,28.8851,85600.0
2010-06-07 13:30:00,33.71,33.71,33.68,33.69,79900.0,28.8851,28.8851,28.8594,28.868,79900.0
2010-06-07 13:35:00,33.69,33.7,33.61,33.61,111100.0,28.868,28.8766,28.7994,28.7994,111100.0
2010-06-07 13:40:00,33.62,33.63,33.56,33.57,142600.0,28.808,28.8166,28.7566,28.7652,142600.0
2010-06-07 13:45:00,33.56,33.6,33.49,33.53,112400.0,28.7566,28.7909,28.6966,28.7309,112400.0
2010-06-07 13:50:00,33.53,33.55,33.47,33.49,117900.0,28.7309,28.748,28.6795,28.6966,117900.0
2010-06-07 13:55:00,33.49,33.51,33.45,33.49,130800.0,28.6966,28.7138,28.6623,28.6966,130800.0
2010-06-07 14:00:00,33.49,33.53,33.47,33.5,166400.0,28.6966,28.7309,28.6795,28.7052,166400.0
2010-06-07 14:05:00,33.5,33.5,33.44,33.48,159600.0,28.7052,28.7052,28.6538,28.688,159600.0
2010-06-07 14:10:00,33.49,33.5,33.44,33.46,100400.0,28.6966,28.7052,28.6538,28.6709,100400.0
2010-06-07 14:15:00,33.46,33.48,33.41,33.44,86200.0,28.6709,28.688,28.6281,28.6538,86200.0
2010-06-07 14:20:00,33.44,33.46,33.33,33.36,205300.0,28.6538,28.6709,28.5595,28.5852,205300.0
2010-06-07 14:25:00,33.36,33.42,33.35,33.41,156600.0,28.5852,28.6366,28.5767,28.6281,156600.0
2010-06-07 14:30:00,33.42,33.45,33.36,33.37,107900.0,28.6366,28.6623,28.5852,28.5938,107900.0
2010-06-07 14:35:00,33.36,33.39,33.33,33.35,161700.0,28.5852,28.6109,28.5595,28.5767,161700.0
2010-06-07 14:40:00,33.35,33.37,33.3,33.34,106900.0,28.5767,28.5938,28.5338,28.5681,106900.0
2010-06-07 14:45:00,33.34,33.35,33.25,33.3,146100.0,28.5681,28.5767,28.491,28.5338,146100.0
2010-06-07 14:50:00,33.3,33.33,33.25,33.26,210000.0,28.5338,28.5595,28.491,28.4995,210000.0
2010-06-07 14:55:00,33.25,33.28,33.22,33.24,167100.0,28.491,28.5167,28.4653,28.4824,167100.0
2010-06-07 15:00:00,33.25,33.33,33.24,33.29,235600.0,28.491,28.5595,28.4824,28.5252,235600.0
2010-06-07 15:05:00,33.3,33.39,33.28,33.37,267100.0,28.5338,28.6109,28.5167,28.5938,267100.0
2010-06-07 15:10:00,33.37,33.38,33.29,33.3,149200.0,28.5938,28.6024,28.5252,28.5338,149200.0
2010-06-07 15:15:00,33.31,33.33,33.19,33.22,207600.0,28.5424,28.5595,28.4396,28.4653,207600.0
2010-06-07 15:20:00,33.22,33.23,33.14,33.16,183300.0,28.4653,28.4738,28.3967,28.4138,183300.0
2010-06-07 15:25:00,33.15,33.19,33.07,33.08,174800.0,28.4053,28.4396,28.3367,28.3453,174800.0
2010-06-07 15:30:00,33.08,33.15,33.07,33.15,333600.0,28.3453,28.4053,28.3367,28.4053,333600.0
2010-06-07 15:35:00,33.15,33.21,33.13,33.18,240700.0,28.4053,28.4567,28.3881,28.431,240700.0
2010-06-07 15:40:00,33.19,33.19,33.02,33.07,391200.0,28.4396,28.4396,28.2939,28.3367,391200.0
2010-06-07 15:45:00,33.07,33.13,33.04,33.06,347400.0,28.3367,28.3881,28.311,28.3282,347400.0
2010-06-07 15:50:00,33.07,33.12,33.03,33.06,461000.0,28.3367,28.3796,28.3025,28.3282,461000.0
2010-06-07 15:55:00,33.06,33.08,33.01,33.05,723100.0,28.3282,28.3453,28.2853,28.3196,723100.0
2010-06-08 09:30:00,33.03,33.21,33.0,33.21,180700.0,28.3025,28.4567,28.2767,28.4567,180700.0
2010-06-08 09:35:00,33.21,33.32,33.11,33.13,249600.0,28.4567,28.5509,28.371,28.3881,249600.0
2010-06-08 09:40:00,33.13,33.15,33.03,33.06,145200.0,28.3881,28.4053,28.3025,28.3282,145200.0
2010-06-08 09:45:00,33.05,33.13,33.0,33.06,290900.0,28.3196,28.3881,28.2767,28.3282,290900.0
2010-06-08 09:50:00,33.05,33.05,32.85,32.91,198100.0,28.3196,28.3196,28.1482,28.1996,198100.0
2010-06-08 09:55:00,32.91,32.95,32.77,32.85,226500.0,28.1996,28.2339,28.0797,28.1482,226500.0
2010-06-08 10:00:00,32.85,32.88,32.81,32.84,280700.0,28.1482,28.1739,28.1139,28.1396,280700.0
2010-06-08 10:05:00,32.84,32.96,32.83,32.95,265700.0,28.1396,28.2425,28.1311,28.2339,265700.0
2010-06-08 10:10:00,32.95,32.96,32.82,32.85,313200.0,28.2339,28.2425,28.1225,28.1482,313200.0
2010-06-08 10:15:00,32.85,32.85,32.68,32.7,275800.0,28.1482,28.1482,28.0025,28.0197,275800.0
2010-06-08 10:20:00,32.7,32.73,32.68,32.68,230400.0,28.0197,28.0454,28.0025,28.0025,230400.0
2010-06-08 10:25:00,32.69,32.76,32.62,32.75,278400.0,28.0111,28.0711,27.9511,28.0625,278400.0
2010-06-08 10:30:00,32.75,32.77,32.63,32.68,339300.0,28.0625,28.0797,27.9597,28.0025,339300.0
2010-06-08 10:35:00,32.68,32.9,32.61,32.61,443600.0,28.0025,28.1911,27.9426,27.9426,443600.0
2010-06-08 10:40:00,32.61,32.61,32.46,32.5,279600.0,27.9426,27.9426,27.814,27.8483,279600.0
2010-06-08 10:45:00,32.51,32.54,32.41,32.53,212800.0,27.8569,27.8826,27.7712,27.874,212800.0
2010-06-08 10:50:00,32.53,32.62,32.47,32.6,212200.0,27.874,27.9511,27.8226,27.934,212200.0
2010-06-08 10:55:00,32.6,32.73,32.58,32.69,144700.0,27.934,28.0454,27.9169,28.0111,144700.0
2010-06-08 11:00:00,32.69,32.75,32.66,32.68,189900.0,28.0111,28.0625,27.9854,28.0025,189900.0
2010-06-08 11:05:00,32.68,32.71,32.48,32.55,226800.0,28.0025,28.0283,27.8312,27.8912,226800.0
2010-06-08 11:10:00,32.56,32.58,32.45,32.51,416200.0,27.8997,27.9169,27.8055,27.8569,416200.0
2010-06-08 11:15:00,32.51,32.68,32.5,32.67,172800.0,27.8569,28.0025,27.8483,27.994,172800.0
2010-06-08 11:20:00,32.67,32.89,32.67,32.84,222800.0,27.994,28.1825,27.994,28.1396,222800.0
2010-06-08 11:25:00,32.84,32.91,32.78,32.83,187300.0,28.1396,28.1996,28.0882,28.1311,187300.0
2010-06-08 11:30:00,32.83,32.91,32.82,32.9,210500.0,28.1311,28.1996,28.1225,28.1911,210500.0
2010-06-08 11:35:00,32.9,32.94,32.85,32.89,163200.0,28.1911,28.2253,28.1482,28.1825,163200.0
2010-06-08 11:40:00,32.89,32.89,32.8,32.82,119900.0,28.1825,28.1825,28.1054,28.1225,119900.0
2010-06-08 11:45:00,32.82,32.99,32.8,32.98,168300.0,28.1225,28.2682,28.1054,28.2596,168300.0
2010-06-08 11:50:00,32.99,33.07,32.99,33.06,165500.0,28.2682,28.3367,28.2682,28.3282,165500.0
2010-06-08 11:55:00,33.06,33.09,33.02,33.03,167400.0,28.3282,28.3539,28.2939,28.3025,167400.0
2010-06-08 12:00:00,33.04,33.07,32.99,33.03,277000.0,28.311,28.3367,28.2682,28.3025,277000.0
2010-06-08 12:05:00,33.02,33.08,33.02,33.06,201200.0,28.2939,28.3453,28.2939,28.3282,201200.0
2010-06-08 12:10:00,33.06,33.08,32.98,33.0,180200.0,28.3282,28.3453,28.2596,28.2767,180200.0
2010-06-08 12:15:00,33.0,33.02,32.95,33.0,140900.0,28.2767,28.2939,28.2339,28.2767,140900.0
2010-06-08 12:20:00,33.0,33.01,32.93,32.94,67700.0,28.2767,28.2853,28.2168,28.2253,67700.0
2010-06-08 12:25:00,32.95,32.98,32.94,32.97,43100.0,28.2339,28.2596,28.2253,28.251,43100.0
2010-06-08 12:30:00,32.96,33.01,32.95,32.98,81500.0,28.2425,28.2853,28.2339,28.2596,81500.0
2010-06-08 12:35:00,32.99,33.02,32.96,33.0,103800.0,28.2682,28.2939,28.2425,28.2767,103800.0
2010-06-08 12:40:00,33.01,33.1,33.01,33.07,92200.0,28.2853,28.3624,28.2853,28.3367,92200.0
2010-06-08 12:45:00,33.06,33.07,33.01,33.05,83400.0,28.3282,28.3367,28.2853,28.3196,83400.0
2010-06-08 12:50:00,33.05,33.11,33.05,33.1,135200.0,28.3196,28.371,28.3196,28.3624,135200.0
2010-06-08 12:55:00,33.1,33.12,33.06,33.08,94100.0,28.3624,28.3796,28.3282,28.3453,94100.0
2010-06-08 13:00:00,33.08,33.13,33.07,33.08,113300.0,28.3453,28.3881,28.3367,28.3453,113300.0
2010-06-08 13:05:00,33.08,33.09,32.99,33.03,84200.0,28.3453,28.3539,28.2682,28.3025,84200.0
2010-06-08 13:10:00,33.03,33.03,32.95,32.95,105600.0,28.3025,28.3025,28.2339,28.2339,105600.0
2010-06-08 13:15:00,32.94,32.96,32.92,32.96,101600.0,28.2253,28.2425,28.2082,28.2425,101600.0
2010-06-08 13:20:00,32.96,32.97,32.9,32.92,242200.0,28.2425,28.251,28.1911,28.2082,242200.0
2010-06-08 13:25:00,32.91,32.95,32.91,32.92,130100.0,28.1996,28.2339,28.1996,28.2082,130100.0
2010-06-08 13:30:00,32.92,32.94,32.75,32.77,105800.0,28.2082,28.2253,28.0625,28.0797,105800.0
2010-06-08 13:35:00,32.77,32.78,32.71,32.76,91900.0,28.0797,28.0882,28.0283,28.0711,91900.0
2010-06-08 13:40:00,32.76,32.77,32.7,32.76,82900.0,28.0711,28.0797,28.0197,28.0711,82900.0
2010-06-08 13:45:00,32.76,32.76,32.66,32.66,118900.0,28.0711,28.0711,27.9854,27.9854,118900.0
2010-06-08 13:50:00,32.66,32.69,32.62,32.65,131600.0,27.9854,28.0111,27.9511,27.9768,131600.0
2010-06-08 13:55:00,32.65,32.75,32.63,32.75,106900.0,27.9768,28.0625,27.9597,28.0625,106900.0
2010-06-08 14:00:00,32.76,32.83,32.75,32.81,133300.0,28.0711,28.1311,28.0625,28.1139,133300.0
2010-06-08 14:05:00,32.81,32.82,32.76,32.77,71700.0,28.1139,28.1225,28.0711,28.0797,71700.0
2010-06-08 14:10:00,32.77,32.79,32.7,32.74,86300.0,28.0797,28.0968,28.0197,28.054,86300.0
2010-06-08 14:15:00,32.74,32.87,32.71,32.87,120500.0,28.054,28.1654,28.0283,28.1654,120500.0
2010-06-08 14:20:00,32.87,33.04,32.87,33.04,120700.0,28.1654,28.311,28.1654,28.311,120700.0
2010-06-08 14:25:00,33.04,33.06,32.99,32.99,99900.0,28.311,28.3282,28.2682,28.2682,99900.0
2010-06-08 14:30:00,32.99,33.04,32.97,33.0,280200.0,28.2682,28.311,28.251,28.2767,280200.0
2010-06-08 14:35:00,33.0,33.03,32.95,32.96,230900.0,28.2767,28.3025,28.2339,28.2425,230900.0
2010-06-08 14:40:00,32.95,33.01,32.94,33.0,166200.0,28.2339,28.2853,28.2253,28.2767,166200.0
2010-06-08 14:45:00,32.98,33.01,32.92,32.94,182500.0,28.2596,28.2853,28.2082,28.2253,182500.0
2010-06-08 14:50:00,32.94,32.94,32.87,32.89,129200.0,28.2253,28.2253,28.1654,28.1825,129200.0
2010-06-08 14:55:00,32.88,32.95,32.88,32.89,209400.0,28.1739,28.2339,28.1739,28.1825,209400.0
2010-06-08 15:00:00,32.9,32.98,32.85,32.94,183700.0,28.1911,28.2596,28.1482,28.2253,183700.0
2010-06-08 15:05:00,32.94,32.97,32.91,32.93,182700.0,28.2253,28.251,28.1996,28.2168,182700.0
2010-06-08 15:10:00,32.93,32.95,32.88,32.9,228300.0,28.2168,28.2339,28.1739,28.1911,228300.0
2010-06-08 15:15:00,32.9,32.92,32.82,32.84,230400.0,28.1911,28.2082,28.1225,28.1396,230400.0
2010-06-08 15:20:00,32.85,32.98,32.85,32.95,154700.0,28.1482,28.2596,28.1482,28.2339,154700.0
2010-06-08 15:25:00,32.95,33.09,32.94,33.09,246900.0,28.2339,28.3539,28.2253,28.3539,246900.0
2010-06-08 15:30:00,33.08,33.17,33.04,33.06,237900.0,28.3453,28.4224,28.311,28.3282,237900.0
2010-06-08 15:35:00,33.06,33.17,33.03,33.15,361900.0,28.3282,28.4224,28.3025,28.4053,361900.0
2010-06-08 15:40:00,33.15,33.19,33.09,33.14,304400.0,28.4053,28.4396,28.3539,28.3967,304400.0
2010-06-08 15:45:00,33.14,33.18,33.07,33.1,234500.0,28.3967,28.431,28.3367,28.3624,234500.0
2010-06-08 15:50:00,33.1,33.2,33.1,33.13,347500.0,28.3624,28.4481,28.3624,28.3881,347500.0
2010-06-08 15:55:00,33.13,33.18,33.07,33.15,596300.0,28.3881,28.431,28.3367,28.4053,596300.0
2010-06-09 09:30:00,33.3,33.54,33.17,33.45,345200.0,28.5338,28.7395,28.4224,28.6623,345200.0
2010-06-09 09:35:00,33.45,33.45,33.37,33.39,92400.0,28.6623,28.6623,28.5938,28.6109,92400.0
2010-06-09 09:40:00,33.38,33.43,33.35,33.37,231500.0,28.6024,28.6452,28.5767,28.5938,231500.0
2010-06-09 09:45:00,33.37,33.39,33.27,33.34,157000.0,28.5938,28.6109,28.5081,28.5681,157000.0
2010-06-09 09:50:00,33.34,33.36,33.3,33.31,119700.0,28.5681,28.5852,28.5338,28.5424,119700.0
2010-06-09 09:55:00,33.31,33.48,33.31,33.46,180800.0,28.5424,28.688,28.5424,28.6709,180800.0
2010-06-09 10:00:00,33.46,33.5,33.34,33.38,117400.0,28.6709,28.7052,28.5681,28.6024,117400.0
2010-06-09 10:05:00,33.37,33.41,33.24,33.25,103600.0,28.5938,28.6281,28.4824,28.491,103600.0
2010-06-09 10:10:00,33.24,33.29,33.21,33.25,118400.0,28.4824,28.5252,28.4567,28.491,118400.0
2010-06-09 10:15:00,33.25,33.35,33.24,33.31,107300.0,28.491,28.5767,28.4824,28.5424,107300.0
2010-06-09 10:20:00,33.31,33.38,33.31,33.37,87400.0,28.5424,28.6024,28.5424,28.5938,87400.0
2010-06-09 10:25:00,33.37,33.39,33.32,33.33,98400.0,28.5938,28.6109,28.5509,28.5595,98400.0
2010-06-09 10:30:00,33.32,33.38,33.28,33.32,212600.0,28.5509,28.6024,28.5167,28.5509,212600.0
2010-06-09 10:35:00,33.32,33.33,33.25,33.29,209000.0,28.5509,28.5595,28.491,28.5252,209000.0
2010-06-09 10:40:00,33.29,33.34,33.24,33.34,118800.0,28.5252,28.5681,28.4824,28.5681,118800.0
2010-06-09 10:45:00,33.35,33.53,33.35,33.52,178300.0,28.5767,28.7309,28.5767,28.7223,178300.0
2010-06-09 10:50:00,33.52,33.57,33.49,33.54,277400.0,28.7223,28.7652,28.6966,28.7395,277400.0
2010-06-09 10:55:00,33.54,33.64,33.49,33.63,129100.0,28.7395,28.8251,28.6966,28.8166,129100.0
2010-06-09 11:00:00,33.64,33.7,33.63,33.68,199200.0,28.8251,28.8766,28.8166,28.8594,199200.0
2010-06-09 11:05:00,33.68,33.74,33.67,33.7,140500.0,28.8594,28.9108,28.8509,28.8766,140500.0
2010-06-09 11:10:00,33.7,33.73,33.65,33.72,158000.0,28.8766,28.9023,28.8337,28.8937,158000.0
2010-06-09 11:15:00,33.72,33.73,33.61,33.61,139600.0,28.8937,28.9023,28.7994,28.7994,139600.0
2010-06-09 11:20:00,33.6,33.63,33.58,33.62,137900.0,28.7909,28.8166,28.7737,28.808,137900.0
2010-06-09 11:25:00,33.62,33.77,33.58,33.74,328500.0,28.808,28.9365,28.7737,28.9108,328500.0
2010-06-09 11:30:00,33.74,33.8,33.71,33.71,107500.0,28.9108,28.9622,28.8851,28.8851,107500.0
2010-06-09 11:35:00,33.72,33.75,33.71,33.73,64800.0,28.8937,28.9194,28.8851,28.9023,64800.0
2010-06-09 11:40:00,33.73,33.75,33.68,33.69,154100.0,28.9023,28.9194,28.8594,28.868,154100.0
2010-06-09 11:45:00,33.68,33.7,33.65,33.66,95900.0,28.8594,28.8766,28.8337,28.8423,95900.0
2010-06-09 11:50:00,33.66,33.7,33.63,33.7,77300.0,28.8423,28.8766,28.8166,28.8766,77300.0
2010-06-09 11:55:00,33.7,33.72,33.64,33.65,95900.0,28.8766,28.8937,28.8251,28.8337,95900.0
2010-06-09 12:00:00,33.65,33.7,33.65,33.68,57100.0,28.8337,28.8766,28.8337,28.8594,57100.0
2010-06-09 12:05:00,33.68,33.71,33.65,33.71,99100.0,28.8594,28.8851,28.8337,28.8851,99100.0
2010-06-09 12:10:00,33.71,33.79,33.7,33.77,118300.0,28.8851,28.9537,28.8766,28.9365,118300.0
2010-06-09 12:15:00,33.77,33.77,33.73,33.73,129600.0,28.9365,28.9365,28.9023,28.9023,129600.0
2010-06-09 12:20:00,33.73,33.77,33.72,33.77,97800.0,28.9023,28.9365,28.8937,28.9365,97800.0
2010-06-09 12:25:00,33.76,33.82,33.76,33.77,65300.0,28.928,28.9794,28.928,28.9365,65300.0
2010-06-09 12:30:00,33.77,33.78,33.71,33.72,79500.0,28.9365,28.9451,28.8851,28.8937,79500.0
2010-06-09 12:35:00,33.72,33.74,33.69,33.73,98400.0,28.8937,28.9108,28.868,28.9023,98400.0
2010-06-09 12:40:00,33.73,33.74,33.71,33.73,74000.0,28.9023,28.9108,28.8851,28.9023,74000.0
2010-06-09 12:45:00,33.73,33.75,33.71,33.72,187800.0,28.9023,28.9194,28.8851,28.8937,187800.0
2010-06-09 12:50:00,33.72,33.73,33.7,33.71,97700.0,28.8937,28.9023,28.8766,28.8851,97700.0
2010-06-09 12:55:00,33.71,33.72,33.67,33.67,66500.0,28.8851,28.8937,28.8509,28.8509,66500.0
2010-06-09 13:00:00,33.66,33.67,33.57,33.58,185800.0,28.8423,28.8509,28.7652,28.7737,185800.0
2010-06-09 13:05:00,33.58,33.62,33.57,33.59,142100.0,28.7737,28.808,28.7652,28.7823,142100.0
2010-06-09 13:10:00,33.58,33.62,33.58,33.6,91000.0,28.7737,28.808,28.7737,28.7909,91000.0
2010-06-09 13:15:00,33.61,33.67,33.59,33.65,129900.0,28.7994,28.8509,28.7823,28.8337,129900.0
2010-06-09 13:20:00,33.65,33.65,33.58,33.63,167700.0,28.8337,28.8337,28.7737,28.8166,167700.0
2010-06-09 13:25:00,33.63,33.63,33.55,33.55,132200.0,28.8166,28.8166,28.748,28.748,132200.0
2010-06-09 13:30:00,33.56,33.6,33.5,33.51,126600.0,28.7566,28.7909,28.7052,28.7138,126600.0
2010-06-09 13:35:00,33.52,33.56,33.51,33.51,72800.0,28.7223,28.7566,28.7138,28.7138,72800.0
2010-06-09 13:40:00,33.51,33.54,33.47,33.54,114000.0,28.7138,28.7395,28.6795,28.7395,114000.0
2010-06-09 13:45:00,33.54,33.58,33.49,33.51,146700.0,28.7395,28.7737,28.6966,28.7138,146700.0
2010-06-09 13:50:00,33.5,33.54,33.5,33.53,76600.0,28.7052,28.7395,28.7052,28.7309,76600.0
2010-06-09 13:55:00,33.53,33.54,33.45,33.5,107700.0,28.7309,28.7395,28.6623,28.7052,107700.0
2010-06-09 14:00:00,33.5,33.54,33.41,33.43,145100.0,28.7052,28.7395,28.6281,28.6452,145100.0
2010-06-09 14:05:00,33.43,33.44,33.34,33.36,120300.0,28.6452,28.6538,28.5681,28.5852,120300.0
2010-06-09 14:10:00,33.36,33.45,33.34,33.44,111900.0,28.5852,28.6623,28.5681,28.6538,111900.0
2010-06-09 14:15:00,33.45,33.49,33.43,33.47,97900.0,28.6623,28.6966,28.6452,28.6795,97900.0
2010-06-09 14:20:00,33.47,33.47,33.37,33.4,156900.0,28.6795,28.6795,28.5938,28.6195,156900.0
2010-06-09 14:25:00,33.41,33.46,33.36,33.45,97500.0,28.6281,28.6709,28.5852,28.6623,97500.0
2010-06-09 14:30:00,33.45,33.48,33.39,33.39,100800.0,28.6623,28.688,28.6109,28.6109,100800.0
2010-06-09 14:35:00,33.39,33.46,33.39,33.42,163000.0,28.6109,28.6709,28.6109,28.6366,163000.0
2010-06-09 14:40:00,33.42,33.42,33.34,33.37,121500.0,28.6366,28.6366,28.5681,28.5938,121500.0
2010-06-09 14:45:00,33.37,33.41,33.27,33.31,175300.0,28.5938,28.6281,28.5081,28.5424,175300.0
2010-06-09 14:50:00,33.31,33.34,33.25,33.26,158700.0,28.5424,28.5681,28.491,28.4995,158700.0
2010-06-09 14:55:00,33.26,33.28,33.13,33.14,190300.0,28.4995,28.5167,28.3881,28.3967,190300.0
2010-06-09 15:00:00,33.14,33.21,33.1,33.17,141500.0,28.3967,28.4567,28.3624,28.4224,141500.0
2010-06-09 15:05:00,33.17,33.2,33.14,33.17,135200.0,28.4224,28.4481,28.3967,28.4224,135200.0
2010-06-09 15:10:00,33.17,33.17,33.04,33.11,205400.0,28.4224,28.4224,28.311,28.371,205400.0
2010-06-09 15:15:00,33.11,33.13,32.94,32.98,284400.0,28.371,28.3881,28.2253,28.2596,284400.0
2010-06-09 15:20:00,32.98,33.03,32.93,33.02,239200.0,28.2596,28.3025,28.2168,28.2939,239200.0
2010-06-09 15:25:00,33.02,33.09,33.02,33.08,213300.0,28.2939,28.3539,28.2939,28.3453,213300.0
2010-06-09 15:30:00,33.08,33.09,32.97,32.97,314300.0,28.3453,28.3539,28.251,28.251,314300.0
2010-06-09 15:35:00,32.97,33.02,32.85,32.92,333100.0,28.251,28.2939,28.1482,28.2082,333100.0
2010-06-09 15:40:00,32.92,32.99,32.9,32.96,355000.0,28.2082,28.2682,28.1911,28.2425,355000.0
2010-06-09 15:45:00,32.97,32.99,32.88,32.94,442500.0,28.251,28.2682,28.1739,28.2253,442500.0
2010-06-09 15:50:00,32.94,32.94,32.83,32.93,454600.0,28.2253,28.2253,28.1311,28.2168,454600.0
2010-06-09 15:55:00,32.92,33.11,32.86,32.97,875900.0,28.2082,28.371,28.1568,28.251,875900.0
2010-06-10 09:30:00,33.53,33.98,33.43,33.96,404500.0,28.7309,29.1165,28.6452,29.0993,404500.0
2010-06-10 09:35:00,33.96,33.96,33.77,33.91,238400.0,29.0993,29.0993,28.9365,29.0565,238400.0
2010-06-10 09:40:00,33.91,33.96,33.79,33.91,142600.0,29.0565,29.0993,28.9537,29.0565,142600.0
2010-06-10 09:45:00,33.91,33.93,33.83,33.92,205500.0,29.0565,29.0736,28.988,29.0651,205500.0
2010-06-10 09:50:00,33.92,34.07,33.92,34.01,303600.0,29.0651,29.1936,29.0651,29.1422,303600.0
2010-06-10 09:55:00,34.01,34.1,34.01,34.1,128300.0,29.1422,29.2193,29.1422,29.2193,128300.0
2010-06-10 10:00:00,34.1,34.23,34.1,34.14,191800.0,29.2193,29.3307,29.2193,29.2536,191800.0
2010-06-10 10:05:00,34.14,34.19,33.96,33.97,216000.0,29.2536,29.2964,29.0993,29.1079,216000.0
2010-06-10 10:10:00,33.97,33.98,33.9,33.97,190900.0,29.1079,29.1165,29.0479,29.1079,190900.0
2010-06-10 10:15:00,33.98,34.05,33.95,34.02,206200.0,29.1165,29.1765,29.0908,29.1508,206200.0
2010-06-10 10:20:00,34.01,34.06,33.96,34.0,187700.0,29.1422,29.185,29.0993,29.1336,187700.0
2010-06-10 10:25:00,33.99,34.0,33.84,33.88,217300.0,29.125,29.1336,28.9965,29.0308,217300.0
2010-06-10 10:30:00,33.88,33.96,33.87,33.95,117500.0,29.0308,29.0993,29.0222,29.0908,117500.0
2010-06-10 10:35:00,33.94,33.98,33.88,33.91,96300.0,29.0822,29.1165,29.0308,29.0565,96300.0
2010-06-10 10:40:00,33.92,33.92,33.86,33.91,126000.0,29.0651,29.0651,29.0137,29.0565,126000.0
2010-06-10 10:45:00,33.92,33.92,33.81,33.85,151800.0,29.0651,29.0651,28.9708,29.0051,151800.0
2010-06-10 10:50:00,33.86,33.86,33.8,33.85,95500.0,29.0137,29.0137,28.9622,29.0051,95500.0
2010-06-10 10:55:00,33.85,33.87,33.76,33.81,197900.0,29.0051,29.0222,28.928,28.9708,197900.0
2010-06-10 11:00:00,33.81,33.92,33.81,33.9,181900.0,28.9708,29.0651,28.9708,29.0479,181900.0
2010-06-10 11:05:00,33.89,33.9,33.84,33.86,146000.0,29.0394,29.0479,28.9965,29.0137,146000.0
2010-06-10 11:10:00,33.86,33.87,33.82,33.85,223500.0,29.0137,29.0222,28.9794,29.0051,223500.0
2010-06-10 11:15:00,33.86,33.93,33.86,33.93,146900.0,29.0137,29.0736,29.0137,29.0736,146900.0
2010-06-10 11:20:00,33.92,33.93,33.88,33.88,140400.0,29.0651,29.0736,29.0308,29.0308,140400.0
2010-06-10 11:25:00,33.88,33.91,33.82,33.83,168300.0,29.0308,29.0565,28.9794,28.988,168300.0
2010-06-10 11:30:00,33.83,33.87,33.76,33.76,197200.0,28.988,29.0222,28.928,28.928,197200.0
2010-06-10 11:35:00,33.77,33.79,33.73,33.77,156100.0,28.9365,28.9537,28.9023,28.9365,156100.0
2010-06-10 11:40:00,33.77,33.82,33.73,33.76,118000.0,28.9365,28.9794,28.9023,28.928,118000.0
2010-06-10 11:45:00,33.76,33.83,33.73,33.78,151200.0,28.928,28.988,28.9023,28.9451,151200.0
2010-06-10 11:50:00,33.78,33.88,33.78,33.88,86800.0,28.9451,29.0308,28.9451,29.0308,86800.0
2010-06-10 11:55:00,33.88,33.91,33.85,33.9,65400.0,29.0308,29.0565,29.0051,29.0479,65400.0
2010-06-10 12:00:00,33.9,33.92,33.81,33.83,71200.0,29.0479,29.0651,28.9708,28.988,71200.0
2010-06-10 12:05:00,33.83,33.83,33.72,33.73,225000.0,28.988,28.988,28.8937,28.9023,225000.0
2010-06-10 12:10:00,33.72,33.77,33.67,33.72,104900.0,28.8937,28.9365,28.8509,28.8937,104900.0
2010-06-10 12:15:00,33.71,33.78,33.7,33.71,98400.0,28.8851,28.9451,28.8766,28.8851,98400.0
2010-06-10 12:20:00,33.72,33.76,33.69,33.73,243700.0,28.8937,28.928,28.868,28.9023,243700.0
2010-06-10 12:25:00,33.72,33.75,33.7,33.72,147200.0,28.8937,28.9194,28.8766,28.8937,147200.0
2010-06-10 12:30:00,33.71,33.78,33.69,33.74,117700.0,28.8851,28.9451,28.868,28.9108,117700.0
2010-06-10 12:35:00,33.74,33.78,33.7,33.75,81700.0,28.9108,28.9451,28.8766,28.9194,81700.0
2010-06-10 12:40:00,33.75,33.76,33.68,33.68,97600.0,28.9194,28.928,28.8594,28.8594,97600.0
2010-06-10 12:45:00,33.68,33.71,33.63,33.66,124700.0,28.8594,28.8851,28.8166,28.8423,124700.0
2010-06-10 12:50:00,33.66,33.71,33.64,33.69,115300.0,28.8423,28.8851,28.8251,28.868,115300.0
2010-06-10 12:55:00,33.7,33.71,33.65,33.7,88400.0,28.8766,28.8851,28.8337,28.8766,88400.0
2010-06-10 13:00:00,33.7,33.71,33.63,33.64,95400.0,28.8766,28.8851,28.8166,28.8251,95400.0
2010-06-10 13:05:00,33.65,33.69,33.63,33.65,118500.0,28.8337,28.868,28.8166,28.8337,118500.0
2010-06-10 13:10:00,33.65,33.72,33.65,33.7,120100.0,28.8337,28.8937,28.8337,28.8766,120100.0
2010-06-10 13:15:00,33.7,33.72,33.63,33.67,96000.0,28.8766,28.8937,28.8166,28.8509,96000.0
2010-06-10 13:20:00,33.67,33.72,33.67,33.71,76000.0,28.8509,28.8937,28.8509,28.8851,76000.0
2010-06-10 13:25:00,33.71,33.78,33.7,33.74,166000.0,28.8851,28.9451,28.8766,28.9108,166000.0
2010-06-10 13:30:00,33.74,33.82,33.74,33.78,140100.0,28.9108,28.9794,28.9108,28.9451,140100.0
2010-06-10 13:35:00,33.78,33.83,33.77,33.83,149100.0,28.9451,28.988,28.9365,28.988,149100.0
2010-06-10 13:40:00,33.82,33.83,33.78,33.8,75100.0,28.9794,28.988,28.9451,28.9622,75100.0
2010-06-10 13:45:00,33.79,33.86,33.79,33.86,149500.0,28.9537,29.0137,28.9537,29.0137,149500.0
2010-06-10 13:50:00,33.86,33.89,33.82,33.85,86400.0,29.0137,29.0394,28.9794,29.0051,86400.0
2010-06-10 13:55:00,33.85,33.86,33.81,33.83,96400.0,29.0051,29.0137,28.9708,28.988,96400.0
2010-06-10 14:00:00,33.82,33.83,33.78,33.78,102700.0,28.9794,28.988,28.9451,28.9451,102700.0
2010-06-10 14:05:00,33.78,33.79,33.69,33.72,105000.0,28.9451,28.9537,28.868,28.8937,105000.0
2010-06-10 14:10:00,33.72,33.76,33.72,33.74,63000.0,28.8937,28.928,28.8937,28.9108,63000.0
2010-06-10 14:15:00,33.74,33.82,33.74,33.81,124300.0,28.9108,28.9794,28.9108,28.9708,124300.0
2010-06-10 14:20:00,33.81,33.83,33.76,33.82,110200.0,28.9708,28.988,28.928,28.9794,110200.0
2010-06-10 14:25:00,33.81,33.85,33.8,33.81,47000.0,28.9708,29.0051,28.9622,28.9708,47000.0
2010-06-10 14:30:00,33.81,33.85,33.77,33.8,112100.0,28.9708,29.0051,28.9365,28.9622,112100.0
2010-06-10 14:35:00,33.79,33.89,33.79,33.87,75100.0,28.9537,29.0394,28.9537,29.0222,75100.0
2010-06-10 14:40:00,33.87,33.98,33.87,33.98,134200.0,29.0222,29.1165,29.0222,29.1165,134200.0
2010-06-10 14:45:00,33.98,33.98,33.92,33.96,143900.0,29.1165,29.1165,29.0651,29.0993,143900.0
2010-06-10 14:50:00,33.96,33.96,33.92,33.96,65200.0,29.0993,29.0993,29.0651,29.0993,65200.0
2010-06-10 14:55:00,33.96,33.97,33.9,33.9,125500.0,29.0993,29.1079,29.0479,29.0479,125500.0
2010-06-10 15:00:00,33.89,33.95,33.85,33.85,154400.0,29.0394,29.0908,29.0051,29.0051,154400.0
2010-06-10 15:05:00,33.85,33.93,33.85,33.93,169100.0,29.0051,29.0736,29.0051,29.0736,169100.0
2010-06-10 15:10:00,33.92,33.94,33.88,33.91,135900.0,29.0651,29.0822,29.0308,29.0565,135900.0
2010-06-10 15:15:00,33.9,34.03,33.88,34.02,208400.0,29.0479,29.1593,29.0308,29.1508,208400.0
2010-06-10 15:20:00,34.03,34.13,34.0,34.07,270600.0,29.1593,29.245,29.1336,29.1936,270600.0
2010-06-10 15:25:00,34.07,34.08,34.03,34.06,104800.0,29.1936,29.2022,29.1593,29.185,104800.0
2010-06-10 15:30:00,34.06,34.1,34.04,34.06,142100.0,29.185,29.2193,29.1679,29.185,142100.0
2010-06-10 15:35:00,34.07,34.07,34.01,34.01,204400.0,29.1936,29.1936,29.1422,29.1422,204400.0
2010-06-10 15:40:00,34.01,34.09,34.01,34.03,485300.0,29.1422,29.2107,29.1422,29.1593,485300.0
2010-06-10 15:45:00,34.03,34.05,33.99,34.03,335600.0,29.1593,29.1765,29.125,29.1593,335600.0
2010-06-10 15:50:00,34.03,34.11,34.01,34.07,493200.0,29.1593,29.2279,29.1422,29.1936,493200.0
2010-06-10 15:55:00,34.08,34.15,34.06,34.12,632200.0,29.2022,29.2621,29.185,29.2364,632200.0
2010-06-11 09:30:00,33.85,33.85,33.61,33.68,187600.0,29.0051,29.0051,28.7994,28.8594,187600.0
2010-06-11 09:35:00,33.68,33.72,33.58,33.67,211700.0,28.8594,28.8937,28.7737,28.8509,211700.0
2010-06-11 09:40:00,33.68,33.82,33.68,33.74,212100.0,28.8594,28.9794,28.8594,28.9108,212100.0
2010-06-11 09:45:00,33.75,33.78,33.68,33.7,132200.0,28.9194,28.9451,28.8594,28.8766,132200.0
2010-06-11 09:50:00,33.7,33.85,33.7,33.84,120200.0,28.8766,29.0051,28.8766,28.9965,120200.0
2010-06-11 09:55:00,33.84,34.01,33.83,33.97,161200.0,28.9965,29.1422,28.988,29.1079,161200.0
2010-06-11 10:00:00,33.97,34.02,33.9,34.01,151100.0,29.1079,29.1508,29.0479,29.1422,151100.0
2010-06-11 10:05:00,34.0,34.21,33.96,34.18,245900.0,29.1336,29.3136,29.0993,29.2879,245900.0
2010-06-11 10:10:00,34.18,34.22,34.11,34.11,157400.0,29.2879,29.3221,29.2279,29.2279,157400.0
2010-06-11 10:15:00,34.11,34.15,34.09,34.13,134600.0,29.2279,29.2621,29.2107,29.245,134600.0
2010-06-11 10:20:00,34.13,34.19,34.12,34.14,138300.0,29.245,29.2964,29.2364,29.2536,138300.0
2010-06-11 10:25:00,34.13,34.13,34.06,34.08,101200.0,29.245,29.245,29.185,29.2022,101200.0
2010-06-11 10:30:00,34.08,34.14,34.05,34.09,104000.0,29.2022,29.2536,29.1765,29.2107,104000.0
2010-06-11 10:35:00,34.09,34.11,34.06,34.09,86700.0,29.2107,29.2279,29.185,29.2107,86700.0
2010-06-11 10:40:00,34.1,34.15,34.08,34.08,92700.0,29.2193,29.2621,29.2022,29.2022,92700.0
2010-06-11 10:45:00,34.08,34.08,34.04,34.07,81000.0,29.2022,29.2022,29.1679,29.1936,81000.0
2010-06-11 10:50:00,34.07,34.08,33.92,33.94,111700.0,29.1936,29.2022,29.0651,29.0822,111700.0
2010-06-11 10:55:00,33.95,33.99,33.93,33.98,82100.0,29.0908,29.125,29.0736,29.1165,82100.0
2010-06-11 11:00:00,33.98,33.99,33.92,33.97,105800.0,29.1165,29.125,29.0651,29.1079,105800.0
2010-06-11 11:05:00,33.97,33.97,33.88,33.89,122500.0,29.1079,29.1079,29.0308,29.0394,122500.0
2010-06-11 11:10:00,33.89,33.94,33.87,33.9,102400.0,29.0394,29.0822,29.0222,29.0479,102400.0
2010-06-11 11:15:00,33.89,33.94,33.85,33.92,100300.0,29.0394,29.0822,29.0051,29.0651,100300.0
2010-06-11 11:20:00,33.92,33.96,33.9,33.96,80200.0,29.0651,29.0993,29.0479,29.0993,80200.0
2010-06-11 11:25:00,33.96,34.0,33.95,33.98,85000.0,29.0993,29.1336,29.0908,29.1165,85000.0
2010-06-11 11:30:00,33.98,34.0,33.97,33.99,90300.0,29.1165,29.1336,29.1079,29.125,90300.0
2010-06-11 11:35:00,33.99,34.0,33.96,33.98,105800.0,29.125,29.1336,29.0993,29.1165,105800.0
2010-06-11 11:40:00,33.97,33.98,33.93,33.96,53500.0,29.1079,29.1165,29.0736,29.0993,53500.0
2010-06-11 11:45:00,33.96,34.0,33.95,33.99,75300.0,29.0993,29.1336,29.0908,29.125,75300.0
2010-06-11 11:50:00,34.0,34.05,33.99,34.03,196100.0,29.1336,29.1765,29.125,29.1593,196100.0
2010-06-11 11:55:00,34.03,34.05,34.0,34.04,64500.0,29.1593,29.1765,29.1336,29.1679,64500.0
2010-06-11 12:00:00,34.04,34.04,33.97,34.0,62500.0,29.1679,29.1679,29.1079,29.1336,62500.0
2010-06-11 12:05:00,33.99,34.04,33.98,34.03,59300.0,29.125,29.1679,29.1165,29.1593,59300.0
2010-06-11 12:10:00,34.03,34.05,34.01,34.05,62700.0,29.1593,29.1765,29.1422,29.1765,62700.0
2010-06-11 12:15:00,34.05,34.09,34.03,34.03,48200.0,29.1765,29.2107,29.1593,29.1593,48200.0
2010-06-11 12:20:00,34.03,34.04,33.98,33.98,51200.0,29.1593,29.1679,29.1165,29.1165,51200.0
2010-06-11 12:25:00,33.98,33.98,33.92,33.97,63900.0,29.1165,29.1165,29.0651,29.1079,63900.0
2010-06-11 12:30:00,33.97,33.97,33.9,33.94,46400.0,29.1079,29.1079,29.0479,29.0822,46400.0
2010-06-11 12:35:00,33.95,34.0,33.94,33.97,42700.0,29.0908,29.1336,29.0822,29.1079,42700.0
2010-06-11 12:40:00,33.96,34.06,33.95,34.02,46900.0,29.0993,29.185,29.0908,29.1508,46900.0
2010-06-11 12:45:00,34.03,34.08,34.03,34.04,96300.0,29.1593,29.2022,29.1593,29.1679,96300.0
2010-06-11 12:50:00,34.04,34.05,34.0,34.0,46700.0,29.1679,29.1765,29.1336,29.1336,46700.0
2010-06-11 12:55:00,34.01,34.02,33.98,33.99,70000.0,29.1422,29.1508,29.1165,29.125,70000.0
2010-06-11 13:00:00,34.0,34.04,34.0,34.01,101400.0,29.1336,29.1679,29.1336,29.1422,101400.0
2010-06-11 13:05:00,34.02,34.1,34.01,34.07,96300.0,29.1508,29.2193,29.1422,29.1936,96300.0
2010-06-11 13:10:00,34.07,34.13,34.04,34.11,119200.0,29.1936,29.245,29.1679,29.2279,119200.0
2010-06-11 13:15:00,34.11,34.15,34.08,34.08,52900.0,29.2279,29.2621,29.2022,29.2022,52900.0
2010-06-11 13:20:00,34.07,34.09,34.04,34.04,38200.0,29.1936,29.2107,29.1679,29.1679,38200.0
2010-06-11 13:25:00,34.04,34.07,34.02,34.03,44000.0,29.1679,29.1936,29.1508,29.1593,44000.0
2010-06-11 13:30:00,34.04,34.08,34.01,34.01,39200.0,29.1679,29.2022,29.1422,29.1422,39200.0
2010-06-11 13:35:00,34.02,34.03,33.97,34.01,121200.0,29.1508,29.1593,29.1079,29.1422,121200.0
2010-06-11 13:40:00,34.01,34.01,33.94,33.94,68900.0,29.1422,29.1422,29.0822,29.0822,68900.0
2010-06-11 13:45:00,33.95,33.96,33.9,33.91,68800.0,29.0908,29.0993,29.0479,29.0565,68800.0
2010-06-11 13:50:00,33.91,33.91,33.88,33.88,61200.0,29.0565,29.0565,29.0308,29.0308,61200.0
2010-06-11 13:55:00,33.89,33.95,33.88,33.92,74600.0,29.0394,29.0908,29.0308,29.0651,74600.0
2010-06-11 14:00:00,33.92,33.96,33.89,33.95,77900.0,29.0651,29.0993,29.0394,29.0908,77900.0
2010-06-11 14:05:00,33.95,33.95,33.89,33.92,97300.0,29.0908,29.0908,29.0394,29.0651,97300.0
2010-06-11 14:10:00,33.92,33.94,33.88,33.88,63500.0,29.0651,29.0822,29.0308,29.0308,63500.0
2010-06-11 14:15:00,33.88,33.9,33.8,33.81,76000.0,29.0308,29.0479,28.9622,28.9708,76000.0
2010-06-11 14:20:00,33.81,33.84,33.79,33.8,69800.0,28.9708,28.9965,28.9537,28.9622,69800.0
2010-06-11 14:25:00,33.8,33.81,33.76,33.81,58000.0,28.9622,28.9708,28.928,28.9708,58000.0
2010-06-11 14:30:00,33.8,33.86,33.8,33.84,58300.0,28.9622,29.0137,28.9622,28.9965,58300.0
2010-06-11 14:35:00,33.84,33.88,33.84,33.85,89500.0,28.9965,29.0308,28.9965,29.0051,89500.0
2010-06-11 14:40:00,33.85,33.86,33.81,33.86,55400.0,29.0051,29.0137,28.9708,29.0137,55400.0
2010-06-11 14:45:00,33.87,33.98,33.86,33.95,87800.0,29.0222,29.1165,29.0137,29.0908,87800.0
2010-06-11 14:50:00,33.94,33.99,33.94,33.97,83000.0,29.0822,29.125,29.0822,29.1079,83000.0
2010-06-11 14:55:00,33.97,33.99,33.95,33.96,86300.0,29.1079,29.125,29.0908,29.0993,86300.0
2010-06-11 15:00:00,33.96,34.03,33.96,33.99,108400.0,29.0993,29.1593,29.0993,29.125,108400.0
2010-06-11 15:05:00,34.0,34.0,33.91,33.95,124600.0,29.1336,29.1336,29.0565,29.0908,124600.0
2010-06-11 15:10:00,33.95,33.95,33.85,33.9,131600.0,29.0908,29.0908,29.0051,29.0479,131600.0
2010-06-11 15:15:00,33.9,33.95,33.89,33.91,158700.0,29.0479,29.0908,29.0394,29.0565,158700.0
2010-06-11 15:20:00,33.91,33.92,33.88,33.92,132600.0,29.0565,29.0651,29.0308,29.0651,132600.0
2010-06-11 15:25:00,33.93,34.02,33.92,33.96,148300.0,29.0736,29.1508,29.0651,29.0993,148300.0
2010-06-11 15:30:00,33.95,34.0,33.94,33.99,165000.0,29.0908,29.1336,29.0822,29.125,165000.0
2010-06-11 15:35:00,33.99,34.1,33.98,34.08,189500.0,29.125,29.2193,29.1165,29.2022,189500.0
2010-06-11 15:40:00,34.08,34.17,34.08,34.14,210600.0,29.2022,29.2793,29.2022,29.2536,210600.0
2010-06-11 15:45:00,34.15,34.25,34.13,34.25,242400.0,29.2621,29.3478,29.245,29.3478,242400.0
2010-06-11 15:50:00,34.24,34.24,34.14,34.22,237000.0,29.3393,29.3393,29.2536,29.3221,237000.0
2010-06-11 15:55:00,34.23,34.26,34.21,34.25,319500.0,29.3307,29.3564,29.3136,29.3478,319500.0
2010-06-14 09:30:00,34.49,34.57,34.43,34.54,234100.0,29.5535,29.622,29.5021,29.5963,234100.0
2010-06-14 09:35:00,34.55,34.56,34.31,34.32,218600.0,29.6049,29.6135,29.3992,29.4078,218600.0
2010-06-14 09:40:00,34.33,34.39,34.28,34.3,127600.0,29.4164,29.4678,29.3735,29.3907,127600.0
2010-06-14 09:45:00,34.3,34.31,34.25,34.3,117200.0,29.3907,29.3992,29.3478,29.3907,117200.0
2010-06-14 09:50:00,34.3,34.35,34.28,34.3,144600.0,29.3907,29.4335,29.3735,29.3907,144600.0
2010-06-14 09:55:00,34.31,34.32,34.16,34.2,208800.0,29.3992,29.4078,29.2707,29.305,208800.0
2010-06-14 10:00:00,34.2,34.26,34.18,34.21,255100.0,29.305,29.3564,29.2879,29.3136,255100.0
2010-06-14 10:05:00,34.21,34.24,34.17,34.21,234600.0,29.3136,29.3393,29.2793,29.3136,234600.0
2010-06-14 10:10:00,34.21,34.35,34.2,34.32,99900.0,29.3136,29.4335,29.305,29.4078,99900.0
2010-06-14 10:15:00,34.32,34.35,34.29,34.35,168200.0,29.4078,29.4335,29.3821,29.4335,168200.0
2010-06-14 10:20:00,34.34,34.38,34.33,34.35,109600.0,29.425,29.4592,29.4164,29.4335,109600.0
2010-06-14 10:25:00,34.35,34.39,34.23,34.23,213000.0,29.4335,29.4678,29.3307,29.3307,213000.0
2010-06-14 10:30:00,34.23,34.24,34.14,34.14,127000.0,29.3307,29.3393,29.2536,29.2536,127000.0
2010-06-14 10:35:00,34.14,34.15,34.12,34.13,114200.0,29.2536,29.2621,29.2364,29.245,114200.0
2010-06-14 10:40:00,34.13,34.16,34.1,34.11,117600.0,29.245,29.2707,29.2193,29.2279,117600.0
2010-06-14 10:45:00,34.11,34.18,34.08,34.16,107000.0,29.2279,29.2879,29.2022,29.2707,107000.0
2010-06-14 10:50:00,34.17,34.22,34.16,34.21,64100.0,29.2793,29.3221,29.2707,29.3136,64100.0
2010-06-14 10:55:00,34.2,34.3,34.2,34.28,121600.0,29.305,29.3907,29.305,29.3735,121600.0
2010-06-14 11:00:00,34.28,34.31,34.26,34.3,135200.0,29.3735,29.3992,29.3564,29.3907,135200.0
2010-06-14 11:05:00,34.3,34.41,34.29,34.41,255000.0,29.3907,29.4849,29.3821,29.4849,255000.0
2010-06-14 11:10:00,34.41,34.48,34.41,34.46,106900.0,29.4849,29.5449,29.4849,29.5278,106900.0
2010-06-14 11:15:00,34.44,34.46,34.4,34.44,114700.0,29.5106,29.5278,29.4764,29.5106,114700.0
2010-06-14 11:20:00,34.44,34.52,34.44,34.46,92600.0,29.5106,29.5792,29.5106,29.5278,92600.0
2010-06-14 11:25:00,34.46,34.46,34.41,34.41,102100.0,29.5278,29.5278,29.4849,29.4849,102100.0
2010-06-14 11:30:00,34.42,34.42,34.36,34.37,79900.0,29.4935,29.4935,29.4421,29.4507,79900.0
2010-06-14 11:35:00,34.37,34.38,34.34,34.36,95300.0,29.4507,29.4592,29.425,29.4421,95300.0
2010-06-14 11:40:00,34.36,34.42,34.35,34.41,47800.0,29.4421,29.4935,29.4335,29.4849,47800.0
2010-06-14 11:45:00,34.42,34.45,34.4,34.42,74600.0,29.4935,29.5192,29.4764,29.4935,74600.0
2010-06-14 11:50:00,34.43,34.45,34.39,34.39,65400.0,29.5021,29.5192,29.4678,29.4678,65400.0
2010-06-14 11:55:00,34.39,34.41,34.32,34.32,96100.0,29.4678,29.4849,29.4078,29.4078,96100.0
2010-06-14 12:00:00,34.33,34.38,34.29,34.37,100400.0,29.4164,29.4592,29.3821,29.4507,100400.0
2010-06-14 12:05:00,34.37,34.37,34.31,34.33,70100.0,29.4507,29.4507,29.3992,29.4164,70100.0
2010-06-14 12:10:00,34.34,34.36,34.31,34.35,55800.0,29.425,29.4421,29.3992,29.4335,55800.0
2010-06-14 12:15:00,34.35,34.38,34.33,34.34,60600.0,29.4335,29.4592,29.4164,29.425,60600.0
2010-06-14 12:20:00,34.34,34.37,34.34,34.35,43100.0,29.425,29.4507,29.425,29.4335,43100.0
2010-06-14 12:25:00,34.35,34.38,34.35,34.37,41100.0,29.4335,29.4592,29.4335,29.4507,41100.0
2010-06-14 12:30:00,34.36,34.37,34.31,34.32,123100.0,29.4421,29.4507,29.3992,29.4078,123100.0
2010-06-14 12:35:00,34.32,34.33,34.29,34.3,77000.0,29.4078,29.4164,29.3821,29.3907,77000.0
2010-06-14 12:40:00,34.3,34.32,34.29,34.31,38500.0,29.3907,29.4078,29.3821,29.3992,38500.0
2010-06-14 12:45:00,34.32,34.36,34.28,34.28,109800.0,29.4078,29.4421,29.3735,29.3735,109800.0
2010-06-14 12:50:00,34.28,34.28,34.24,34.25,49400.0,29.3735,29.3735,29.3393,29.3478,49400.0
2010-06-14 12:55:00,34.25,34.26,34.17,34.18,185500.0,29.3478,29.3564,29.2793,29.2879,185500.0
2010-06-14 13:00:00,34.18,34.23,34.18,34.23,57900.0,29.2879,29.3307,29.2879,29.3307,57900.0
2010-06-14 13:05:00,34.23,34.24,34.11,34.19,227300.0,29.3307,29.3393,29.2279,29.2964,227300.0
2010-06-14 13:10:00,34.18,34.21,34.12,34.17,70400.0,29.2879,29.3136,29.2364,29.2793,70400.0
2010-06-14 13:15:00,34.18,34.22,34.14,34.21,60700.0,29.2879,29.3221,29.2536,29.3136,60700.0
2010-06-14 13:20:00,34.21,34.24,34.18,34.23,57900.0,29.3136,29.3393,29.2879,29.3307,57900.0
2010-06-14 13:25:00,34.23,34.24,34.18,34.18,41500.0,29.3307,29.3393,29.2879,29.2879,41500.0
2010-06-14 13:30:00,34.18,34.22,34.18,34.21,51100.0,29.2879,29.3221,29.2879,29.3136,51100.0
2010-06-14 13:35:00,34.22,34.3,34.21,34.28,81400.0,29.3221,29.3907,29.3136,29.3735,81400.0
2010-06-14 13:40:00,34.29,34.3,34.26,34.29,28800.0,29.3821,29.3907,29.3564,29.3821,28800.0
2010-06-14 13:45:00,34.29,34.3,34.23,34.23,70800.0,29.3821,29.3907,29.3307,29.3307,70800.0
2010-06-14 13:50:00,34.23,34.23,34.17,34.18,69200.0,29.3307,29.3307,29.2793,29.2879,69200.0
2010-06-14 13:55:00,34.19,34.19,34.08,34.08,82700.0,29.2964,29.2964,29.2022,29.2022,82700.0
2010-06-14 14:00:00,34.08,34.09,34.04,34.04,100600.0,29.2022,29.2107,29.1679,29.1679,100600.0
2010-06-14 14:05:00,34.04,34.08,34.02,34.07,93900.0,29.1679,29.2022,29.1508,29.1936,93900.0
2010-06-14 14:10:00,34.07,34.12,34.06,34.09,49300.0,29.1936,29.2364,29.185,29.2107,49300.0
2010-06-14 14:15:00,34.09,34.09,33.96,34.01,78500.0,29.2107,29.2107,29.0993,29.1422,78500.0
2010-06-14 14:20:00,34.01,34.06,33.96,34.06,62800.0,29.1422,29.185,29.0993,29.185,62800.0
2010-06-14 14:25:00,34.06,34.06,33.98,34.03,109100.0,29.185,29.185,29.1165,29.1593,109100.0
2010-06-14 14:30:00,34.03,34.03,33.92,33.94,80400.0,29.1593,29.1593,29.0651,29.0822,80400.0
2010-06-14 14:35:00,33.94,33.98,33.92,33.95,96400.0,29.0822,29.1165,29.0651,29.0908,96400.0
2010-06-14 14:40:00,33.96,34.03,33.92,34.01,78200.0,29.0993,29.1593,29.0651,29.1422,78200.0
2010-06-14 14:45:00,34.02,34.07,34.0,34.04,76400.0,29.1508,29.1936,29.1336,29.1679,76400.0
2010-06-14 14:50:00,34.04,34.12,34.03,34.1,56000.0,29.1679,29.2364,29.1593,29.2193,56000.0
2010-06-14 14:55:00,34.1,34.13,34.07,34.12,130200.0,29.2193,29.245,29.1936,29.2364,130200.0
2010-06-14 15:00:00,34.13,34.16,34.05,34.05,73800.0,29.245,29.2707,29.1765,29.1765,73800.0
2010-06-14 15:05:00,34.05,34.13,34.04,34.13,99900.0,29.1765,29.245,29.1679,29.245,99900.0
2010-06-14 15:10:00,34.13,34.13,34.09,34.09,65800.0,29.245,29.245,29.2107,29.2107,65800.0
2010-06-14 15:15:00,34.09,34.19,34.08,34.15,83700.0,29.2107,29.2964,29.2022,29.2621,83700.0
2010-06-14 15:20:00,34.14,34.16,34.05,34.08,79700.0,29.2536,29.2707,29.1765,29.2022,79700.0
2010-06-14 15:25:00,34.08,34.09,34.02,34.05,111800.0,29.2022,29.2107,29.1508,29.1765,111800.0
2010-06-14 15:30:00,34.06,34.07,33.98,33.98,131800.0,29.185,29.1936,29.1165,29.1165,131800.0
2010-06-14 15:35:00,33.98,33.99,33.93,33.98,144600.0,29.1165,29.125,29.0736,29.1165,144600.0
2010-06-14 15:40:00,33.98,34.04,33.95,34.02,193200.0,29.1165,29.1679,29.0908,29.1508,193200.0
2010-06-14 15:45:00,34.03,34.09,34.01,34.03,195400.0,29.1593,29.2107,29.1422,29.1593,195400.0
2010-06-14 15:50:00,34.03,34.04,33.92,33.97,254700.0,29.1593,29.1679,29.0651,29.1079,254700.0
2010-06-14 15:55:00,33.97,34.0,33.93,33.94,379700.0,29.1079,29.1336,29.0736,29.0822,379700.0
2010-06-15 09:30:00,34.11,34.44,34.11,34.32,174000.0,29.2279,29.5106,29.2279,29.4078,174000.0
2010-06-15 09:35:00,34.33,34.56,34.32,34.45,202900.0,29.4164,29.6135,29.4078,29.5192,202900.0
2010-06-15 09:40:00,34.44,34.53,34.44,34.49,124400.0,29.5106,29.5878,29.5106,29.5535,124400.0
2010-06-15 09:45:00,34.51,34.53,34.46,34.49,161800.0,29.5706,29.5878,29.5278,29.5535,161800.0
2010-06-15 09:50:00,34.49,34.58,34.48,34.56,140900.0,29.5535,29.6306,29.5449,29.6135,140900.0
2010-06-15 09:55:00,34.56,34.64,34.56,34.59,148000.0,29.6135,29.682,29.6135,29.6392,148000.0
2010-06-15 10:00:00,34.6,34.63,34.55,34.61,125300.0,29.6477,29.6734,29.6049,29.6563,125300.0
2010-06-15 10:05:00,34.61,34.68,34.61,34.65,167600.0,29.6563,29.7163,29.6563,29.6906,167600.0
2010-06-15 10:10:00,34.65,34.67,34.6,34.63,90800.0,29.6906,29.7077,29.6477,29.6734,90800.0
2010-06-15 10:15:00,34.64,34.69,34.62,34.68,116200.0,29.682,29.7249,29.6649,29.7163,116200.0
2010-06-15 10:20:00,34.68,34.75,34.68,34.74,117900.0,29.7163,29.7763,29.7163,29.7677,117900.0
2010-06-15 10:25:00,34.75,34.88,34.74,34.84,142200.0,29.7763,29.8877,29.7677,29.8534,142200.0
2010-06-15 10:30:00,34.84,34.91,34.84,34.86,125800.0,29.8534,29.9134,29.8534,29.8705,125800.0
2010-06-15 10:35:00,34.87,34.9,34.83,34.84,178100.0,29.8791,29.9048,29.8448,29.8534,178100.0
2010-06-15 10:40:00,34.83,34.85,34.78,34.82,112200.0,29.8448,29.862,29.802,29.8363,112200.0
2010-06-15 10:45:00,34.83,34.87,34.74,34.78,191600.0,29.8448,29.8791,29.7677,29.802,191600.0
2010-06-15 10:50:00,34.78,34.79,34.72,34.76,121900.0,29.802,29.8105,29.7506,29.7848,121900.0
2010-06-15 10:55:00,34.76,34.79,34.76,34.78,67700.0,29.7848,29.8105,29.7848,29.802,67700.0
2010-06-15 11:00:00,34.78,34.85,34.78,34.79,154000.0,29.802,29.862,29.802,29.8105,154000.0
2010-06-15 11:05:00,34.79,34.83,34.76,34.83,78700.0,29.8105,29.8448,29.7848,29.8448,78700.0
2010-06-15 11:10:00,34.82,34.83,34.76,34.79,132900.0,29.8363,29.8448,29.7848,29.8105,132900.0
2010-06-15 11:15:00,34.79,34.86,34.78,34.83,72700.0,29.8105,29.8705,29.802,29.8448,72700.0
2010-06-15 11:20:00,34.84,34.87,34.83,34.87,65200.0,29.8534,29.8791,29.8448,29.8791,65200.0
2010-06-15 11:25:00,34.87,34.89,34.85,34.87,94300.0,29.8791,29.8962,29.862,29.8791,94300.0
2010-06-15 11:30:00,34.86,34.87,34.82,34.83,70200.0,29.8705,29.8791,29.8363,29.8448,70200.0
2010-06-15 11:35:00,34.83,34.84,34.77,34.78,83100.0,29.8448,29.8534,29.7934,29.802,83100.0
2010-06-15 11:40:00,34.78,34.88,34.78,34.85,93500.0,29.802,29.8877,29.802,29.862,93500.0
2010-06-15 11:45:00,34.86,34.86,34.81,34.83,48600.0,29.8705,29.8705,29.8277,29.8448,48600.0
2010-06-15 11:50:00,34.83,34.93,34.83,34.92,105600.0,29.8448,29.9305,29.8448,29.9219,105600.0
2010-06-15 11:55:00,34.91,34.93,34.85,34.89,101400.0,29.9134,29.9305,29.862,29.8962,101400.0
2010-06-15 12:00:00,34.89,34.93,34.89,34.92,58600.0,29.8962,29.9305,29.8962,29.9219,58600.0
2010-06-15 12:05:00,34.93,34.99,34.93,34.94,99400.0,29.9305,29.9819,29.9305,29.9391,99400.0
2010-06-15 12:10:00,34.94,34.96,34.93,34.95,59600.0,29.9391,29.9562,29.9305,29.9476,59600.0
2010-06-15 12:15:00,34.95,34.97,34.94,34.95,121000.0,29.9476,29.9648,29.9391,29.9476,121000.0
2010-06-15 12:20:00,34.94,34.96,34.94,34.95,111300.0,29.9391,29.9562,29.9391,29.9476,111300.0
2010-06-15 12:25:00,34.95,34.96,34.88,34.91,165600.0,29.9476,29.9562,29.8877,29.9134,165600.0
2010-06-15 12:30:00,34.91,34.95,34.88,34.89,85900.0,29.9134,29.9476,29.8877,29.8962,85900.0
2010-06-15 12:35:00,34.89,34.93,34.86,34.89,82300.0,29.8962,29.9305,29.8705,29.8962,82300.0
2010-06-15 12:40:00,34.89,34.89,34.81,34.85,123200.0,29.8962,29.8962,29.8277,29.862,123200.0
2010-06-15 12:45:00,34.84,34.88,34.83,34.88,49500.0,29.8534,29.8877,29.8448,29.8877,49500.0
2010-06-15 12:50:00,34.87,34.88,34.87,34.88,16000.0,29.8791,29.8877,29.8791,29.8877,16000.0
2010-06-15 12:55:00,34.89,34.96,34.88,34.95,77600.0,29.8962,29.9562,29.8877,29.9476,77600.0
2010-06-15 13:00:00,34.95,34.96,34.93,34.94,48700.0,29.9476,29.9562,29.9305,29.9391,48700.0
2010-06-15 13:05:00,34.94,34.94,34.84,34.88,73400.0,29.9391,29.9391,29.8534,29.8877,73400.0
2010-06-15 13:10:00,34.88,34.92,34.87,34.91,71400.0,29.8877,29.9219,29.8791,29.9134,71400.0
2010-06-15 13:15:00,34.92,34.98,34.92,34.96,110200.0,29.9219,29.9734,29.9219,29.9562,110200.0
2010-06-15 13:20:00,34.96,34.99,34.96,34.98,67400.0,29.9562,29.9819,29.9562,29.9734,67400.0
2010-06-15 13:25:00,34.98,34.99,34.96,34.98,44800.0,29.9734,29.9819,29.9562,29.9734,44800.0
2010-06-15 13:30:00,34.98,34.98,34.94,34.96,144900.0,29.9734,29.9734,29.9391,29.9562,144900.0
2010-06-15 13:35:00,34.96,34.98,34.94,34.98,103800.0,29.9562,29.9734,29.9391,29.9734,103800.0
2010-06-15 13:40:00,34.98,34.98,34.91,34.92,59500.0,29.9734,29.9734,29.9134,29.9219,59500.0
2010-06-15 13:45:00,34.92,34.95,34.91,34.94,70300.0,29.9219,29.9476,29.9134,29.9391,70300.0
2010-06-15 13:50:00,34.94,34.95,34.9,34.91,107900.0,29.9391,29.9476,29.9048,29.9134,107900.0
2010-06-15 13:55:00,34.9,34.92,34.89,34.91,179700.0,29.9048,29.9219,29.8962,29.9134,179700.0
2010-06-15 14:00:00,34.91,34.92,34.89,34.89,189800.0,29.9134,29.9219,29.8962,29.8962,189800.0
2010-06-15 14:05:00,34.9,34.9,34.85,34.88,149100.0,29.9048,29.9048,29.862,29.8877,149100.0
2010-06-15 14:10:00,34.88,34.89,34.84,34.86,260400.0,29.8877,29.8962,29.8534,29.8705,260400.0
2010-06-15 14:15:00,34.87,34.9,34.86,34.9,104800.0,29.8791,29.9048,29.8705,29.9048,104800.0
2010-06-15 14:20:00,34.9,34.91,34.86,34.87,225400.0,29.9048,29.9134,29.8705,29.8791,225400.0
2010-06-15 14:25:00,34.87,34.87,34.86,34.86,39800.0,29.8791,29.8791,29.8705,29.8705,39800.0
2010-06-15 14:30:00,34.87,34.87,34.79,34.81,156300.0,29.8791,29.8791,29.8105,29.8277,156300.0
2010-06-15 14:35:00,34.8,34.81,34.76,34.76,103500.0,29.8191,29.8277,29.7848,29.7848,103500.0
2010-06-15 14:40:00,34.77,34.79,34.74,34.75,170800.0,29.7934,29.8105,29.7677,29.7763,170800.0
2010-06-15 14:45:00,34.75,34.76,34.72,34.74,104200.0,29.7763,29.7848,29.7506,29.7677,104200.0
2010-06-15 14:50:00,34.74,34.78,34.73,34.74,191300.0,29.7677,29.802,29.7591,29.7677,191300.0
2010-06-15 14:55:00,34.73,34.75,34.7,34.71,190400.0,29.7591,29.7763,29.7334,29.742,190400.0
2010-06-15 15:00:00,34.72,34.74,34.69,34.73,204200.0,29.7506,29.7677,29.7249,29.7591,204200.0
2010-06-15 15:05:00,34.72,34.78,34.72,34.76,125500.0,29.7506,29.802,29.7506,29.7848,125500.0
2010-06-15 15:10:00,34.76,34.76,34.68,34.69,218400.0,29.7848,29.7848,29.7163,29.7249,218400.0
2010-06-15 15:15:00,34.69,34.75,34.68,34.74,177700.0,29.7249,29.7763,29.7163,29.7677,177700.0
2010-06-15 15:20:00,34.74,34.81,34.74,34.81,193500.0,29.7677,29.8277,29.7677,29.8277,193500.0
2010-06-15 15:25:00,34.8,34.86,34.8,34.86,160600.0,29.8191,29.8705,29.8191,29.8705,160600.0
2010-06-15 15:30:00,34.86,34.86,34.79,34.8,263400.0,29.8705,29.8705,29.8105,29.8191,263400.0
2010-06-15 15:35:00,34.79,34.93,34.79,34.93,312600.0,29.8105,29.9305,29.8105,29.9305,312600.0
2010-06-15 15:40:00,34.93,34.99,34.92,34.96,247000.0,29.9305,29.9819,29.9219,29.9562,247000.0
2010-06-15 15:45:00,34.95,34.98,34.91,34.98,277500.0,29.9476,29.9734,29.9134,29.9734,277500.0
2010-06-15 15:50:00,34.98,35.0,34.96,35.0,383900.0,29.9734,29.9905,29.9562,29.9905,383900.0
2010-06-15 15:55:00,35.0,35.0,34.95,35.0,575600.0,29.9905,29.9905,29.9476,29.9905,575600.0
2010-06-16 09:30:00,34.79,34.86,34.72,34.84,146900.0,29.8105,29.8705,29.7506,29.8534,146900.0
2010-06-16 09:35:00,34.84,34.9,34.78,34.85,179900.0,29.8534,29.9048,29.802,29.862,179900.0
2010-06-16 09:40:00,34.86,34.9,34.79,34.9,171100.0,29.8705,29.9048,29.8105,29.9048,171100.0
2010-06-16 09:45:00,34.91,34.93,34.85,34.88,101100.0,29.9134,29.9305,29.862,29.8877,101100.0
2010-06-16 09:50:00,34.87,34.87,34.66,34.68,170000.0,29.8791,29.8791,29.6992,29.7163,170000.0
2010-06-16 09:55:00,34.69,34.85,34.68,34.85,143200.0,29.7249,29.862,29.7163,29.862,143200.0
2010-06-16 10:00:00,34.85,34.85,34.73,34.78,180400.0,29.862,29.862,29.7591,29.802,180400.0
2010-06-16 10:05:00,34.78,34.78,34.66,34.67,138000.0,29.802,29.802,29.6992,29.7077,138000.0
2010-06-16 10:10:00,34.67,34.71,34.65,34.7,158400.0,29.7077,29.742,29.6906,29.7334,158400.0
2010-06-16 10:15:00,34.7,34.74,34.65,34.69,161200.0,29.7334,29.7677,29.6906,29.7249,161200.0
2010-06-16 10:20:00,34.69,34.69,34.59,34.6,170100.0,29.7249,29.7249,29.6392,29.6477,170100.0
2010-06-16 10:25:00,34.6,34.61,34.58,34.59,137500.0,29.6477,29.6563,29.6306,29.6392,137500.0
2010-06-16 10:30:00,34.58,34.59,34.54,34.57,145900.0,29.6306,29.6392,29.5963,29.622,145900.0
2010-06-16 10:35:00,34.57,34.57,34.48,34.51,181000.0,29.622,29.622,29.5449,29.5706,181000.0
2010-06-16 10:40:00,34.52,34.63,34.52,34.63,94900.0,29.5792,29.6734,29.5792,29.6734,94900.0
2010-06-16 10:45:00,34.63,34.67,34.61,34.63,63500.0,29.6734,29.7077,29.6563,29.6734,63500.0
2010-06-16 10:50:00,34.63,34.66,34.61,34.63,133300.0,29.6734,29.6992,29.6563,29.6734,133300.0
2010-06-16 10:55:00,34.63,34.67,34.6,34.6,150700.0,29.6734,29.7077,29.6477,29.6477,150700.0
2010-06-16 11:00:00,34.59,34.64,34.59,34.64,154400.0,29.6392,29.682,29.6392,29.682,154400.0
2010-06-16 11:05:00,34.64,34.66,34.63,34.64,162500.0,29.682,29.6992,29.6734,29.682,162500.0
2010-06-16 11:10:00,34.64,34.68,34.63,34.66,112400.0,29.682,29.7163,29.6734,29.6992,112400.0
2010-06-16 11:15:00,34.65,34.66,34.63,34.65,225100.0,29.6906,29.6992,29.6734,29.6906,225100.0
2010-06-16 11:20:00,34.65,34.7,34.63,34.69,122600.0,29.6906,29.7334,29.6734,29.7249,122600.0
2010-06-16 11:25:00,34.69,34.75,34.68,34.7,88300.0,29.7249,29.7763,29.7163,29.7334,88300.0
2010-06-16 11:30:00,34.7,34.7,34.64,34.65,82800.0,29.7334,29.7334,29.682,29.6906,82800.0
2010-06-16 11:35:00,34.64,34.66,34.63,34.64,74300.0,29.682,29.6992,29.6734,29.682,74300.0
2010-06-16 11:40:00,34.64,34.66,34.61,34.62,135700.0,29.682,29.6992,29.6563,29.6649,135700.0
2010-06-16 11:45:00,34.62,34.63,34.6,34.63,60500.0,29.6649,29.6734,29.6477,29.6734,60500.0
2010-06-16 11:50:00,34.63,34.68,34.63,34.65,73700.0,29.6734,29.7163,29.6734,29.6906,73700.0
2010-06-16 11:55:00,34.66,34.67,34.63,34.66,50900.0,29.6992,29.7077,29.6734,29.6992,50900.0
2010-06-16 12:00:00,34.67,34.77,34.66,34.74,112000.0,29.7077,29.7934,29.6992,29.7677,112000.0
2010-06-16 12:05:00,34.74,34.74,34.67,34.69,94000.0,29.7677,29.7677,29.7077,29.7249,94000.0
2010-06-16 12:10:00,34.69,34.71,34.64,34.65,80500.0,29.7249,29.742,29.682,29.6906,80500.0
2010-06-16 12:15:00,34.65,34.67,34.63,34.65,56400.0,29.6906,29.7077,29.6734,29.6906,56400.0
2010-06-16 12:20:00,34.66,34.74,34.66,34.74,39900.0,29.6992,29.7677,29.6992,29.7677,39900.0
2010-06-16 12:25:00,34.74,34.74,34.67,34.67,67100.0,29.7677,29.7677,29.7077,29.7077,67100.0
2010-06-16 12:30:00,34.68,34.69,34.59,34.6,87000.0,29.7163,29.7249,29.6392,29.6477,87000.0
2010-06-16 12:35:00,34.61,34.65,34.61,34.63,39500.0,29.6563,29.6906,29.6563,29.6734,39500.0
2010-06-16 12:40:00,34.63,34.65,34.62,34.64,31900.0,29.6734,29.6906,29.6649,29.682,31900.0
2010-06-16 12:45:00,34.65,34.68,34.61,34.62,42000.0,29.6906,29.7163,29.6563,29.6649,42000.0
2010-06-16 12:50:00,34.62,34.65,34.59,34.64,41500.0,29.6649,29.6906,29.6392,29.682,41500.0
2010-06-16 12:55:00,34.64,34.68,34.63,34.67,34800.0,29.682,29.7163,29.6734,29.7077,34800.0
2010-06-16 13:00:00,34.68,34.68,34.63,34.67,62400.0,29.7163,29.7163,29.6734,29.7077,62400.0
2010-06-16 13:05:00,34.67,34.7,34.63,34.63,67400.0,29.7077,29.7334,29.6734,29.6734,67400.0
2010-06-16 13:10:00,34.63,34.64,34.6,34.63,39300.0,29.6734,29.682,29.6477,29.6734,39300.0
2010-06-16 13:15:00,34.62,34.65,34.62,34.63,35200.0,29.6649,29.6906,29.6649,29.6734,35200.0
2010-06-16 13:20:00,34.63,34.72,34.63,34.7,50800.0,29.6734,29.7506,29.6734,29.7334,50800.0
2010-06-16 13:25:00,34.7,34.71,34.67,34.7,85500.0,29.7334,29.742,29.7077,29.7334,85500.0
2010-06-16 13:30:00,34.7,34.7,34.66,34.7,38700.0,29.7334,29.7334,29.6992,29.7334,38700.0
2010-06-16 13:35:00,34.7,34.71,34.69,34.7,57400.0,29.7334,29.742,29.7249,29.7334,57400.0
2010-06-16 13:40:00,34.7,34.7,34.67,34.7,29700.0,29.7334,29.7334,29.7077,29.7334,29700.0
2010-06-16 13:45:00,34.7,34.71,34.69,34.7,58000.0,29.7334,29.742,29.7249,29.7334,58000.0
2010-06-16 13:50:00,34.7,34.72,34.68,34.69,136200.0,29.7334,29.7506,29.7163,29.7249,136200.0
2010-06-16 13:55:00,34.7,34.72,34.68,34.71,93500.0,29.7334,29.7506,29.7163,29.742,93500.0
2010-06-16 14:00:00,34.71,34.77,34.7,34.75,93900.0,29.742,29.7934,29.7334,29.7763,93900.0
2010-06-16 14:05:00,34.75,34.76,34.68,34.72,255500.0,29.7763,29.7848,29.7163,29.7506,255500.0
2010-06-16 14:10:00,34.72,34.76,34.7,34.71,46900.0,29.7506,29.7848,29.7334,29.742,46900.0
2010-06-16 14:15:00,34.71,34.76,34.71,34.76,54600.0,29.742,29.7848,29.742,29.7848,54600.0
2010-06-16 14:20:00,34.76,34.77,34.73,34.73,60500.0,29.7848,29.7934,29.7591,29.7591,60500.0
2010-06-16 14:25:00,34.73,34.76,34.71,34.73,36100.0,29.7591,29.7848,29.742,29.7591,36100.0
2010-06-16 14:30:00,34.74,34.8,34.73,34.76,117000.0,29.7677,29.8191,29.7591,29.7848,117000.0
2010-06-16 14:35:00,34.76,34.79,34.73,34.73,49000.0,29.7848,29.8105,29.7591,29.7591,49000.0
2010-06-16 14:40:00,34.73,34.78,34.71,34.76,73900.0,29.7591,29.802,29.742,29.7848,73900.0
2010-06-16 14:45:00,34.77,34.8,34.73,34.79,63000.0,29.7934,29.8191,29.7591,29.8105,63000.0
2010-06-16 14:50:00,34.79,34.8,34.75,34.78,102300.0,29.8105,29.8191,29.7763,29.802,102300.0
2010-06-16 14:55:00,34.78,34.81,34.75,34.79,96200.0,29.802,29.8277,29.7763,29.8105,96200.0
2010-06-16 15:00:00,34.79,34.79,34.71,34.73,92300.0,29.8105,29.8105,29.742,29.7591,92300.0
2010-06-16 15:05:00,34.73,34.8,34.73,34.77,88400.0,29.7591,29.8191,29.7591,29.7934,88400.0
2010-06-16 15:10:00,34.77,34.82,34.76,34.8,210900.0,29.7934,29.8363,29.7848,29.8191,210900.0
2010-06-16 15:15:00,34.8,34.8,34.68,34.68,175800.0,29.8191,29.8191,29.7163,29.7163,175800.0
2010-06-16 15:20:00,34.69,34.7,34.63,34.63,124900.0,29.7249,29.7334,29.6734,29.6734,124900.0
2010-06-16 15:25:00,34.64,34.69,34.61,34.61,101300.0,29.682,29.7249,29.6563,29.6563,101300.0
2010-06-16 15:30:00,34.61,34.65,34.58,34.63,134200.0,29.6563,29.6906,29.6306,29.6734,134200.0
2010-06-16 15:35:00,34.64,34.74,34.63,34.73,276400.0,29.682,29.7677,29.6734,29.7591,276400.0
2010-06-16 15:40:00,34.73,34.75,34.68,34.7,154000.0,29.7591,29.7763,29.7163,29.7334,154000.0
2010-06-16 15:45:00,34.71,34.79,34.7,34.76,211000.0,29.742,29.8105,29.7334,29.7848,211000.0
2010-06-16 15:50:00,34.76,34.76,34.7,34.73,271700.0,29.7848,29.7848,29.7334,29.7591,271700.0
2010-06-16 15:55:00,34.73,34.81,34.73,34.8,412600.0,29.7591,29.8277,29.7591,29.8191,412600.0
2010-06-17 09:30:00,34.8,34.96,34.77,34.85,123700.0,29.8191,29.9562,29.7934,29.862,123700.0
2010-06-17 09:35:00,34.85,34.87,34.73,34.77,93100.0,29.862,29.8791,29.7591,29.7934,93100.0
2010-06-17 09:40:00,34.76,34.76,34.6,34.69,233600.0,29.7848,29.7848,29.6477,29.7249,233600.0
2010-06-17 09:45:00,34.69,34.78,34.68,34.76,128900.0,29.7249,29.802,29.7163,29.7848,128900.0
2010-06-17 09:50:00,34.75,34.87,34.73,34.87,273700.0,29.7763,29.8791,29.7591,29.8791,273700.0
2010-06-17 09:55:00,34.87,34.99,34.86,34.97,267700.0,29.8791,29.9819,29.8705,29.9648,267700.0
2010-06-17 10:00:00,34.97,34.97,34.74,34.88,225600.0,29.9648,29.9648,29.7677,29.8877,225600.0
2010-06-17 10:05:00,34.88,34.95,34.76,34.76,232300.0,29.8877,29.9476,29.7848,29.7848,232300.0
2010-06-17 10:10:00,34.77,34.79,34.7,34.77,235900.0,29.7934,29.8105,29.7334,29.7934,235900.0
2010-06-17 10:15:00,34.77,34.81,34.71,34.76,264000.0,29.7934,29.8277,29.742,29.7848,264000.0
2010-06-17 10:20:00,34.75,34.78,34.72,34.73,104900.0,29.7763,29.802,29.7506,29.7591,104900.0
2010-06-17 10:25:00,34.73,34.74,34.6,34.67,339400.0,29.7591,29.7677,29.6477,29.7077,339400.0
2010-06-17 10:30:00,34.67,34.68,34.62,34.65,79400.0,29.7077,29.7163,29.6649,29.6906,79400.0
2010-06-17 10:35:00,34.65,34.7,34.62,34.65,136300.0,29.6906,29.7334,29.6649,29.6906,136300.0
2010-06-17 10:40:00,34.65,34.69,34.61,34.66,181200.0,29.6906,29.7249,29.6563,29.6992,181200.0
2010-06-17 10:45:00,34.66,34.7,34.6,34.69,79000.0,29.6992,29.7334,29.6477,29.7249,79000.0
2010-06-17 10:50:00,34.69,34.7,34.66,34.69,53800.0,29.7249,29.7334,29.6992,29.7249,53800.0
2010-06-17 10:55:00,34.69,34.73,34.69,34.71,71300.0,29.7249,29.7591,29.7249,29.742,71300.0
2010-06-17 11:00:00,34.71,34.75,34.62,34.71,108000.0,29.742,29.7763,29.6649,29.742,108000.0
2010-06-17 11:05:00,34.72,34.77,34.7,34.77,73200.0,29.7506,29.7934,29.7334,29.7934,73200.0
2010-06-17 11:10:00,34.77,34.81,34.76,34.78,54800.0,29.7934,29.8277,29.7848,29.802,54800.0
2010-06-17 11:15:00,34.79,34.81,34.73,34.73,35400.0,29.8105,29.8277,29.7591,29.7591,35400.0
2010-06-17 11:20:00,34.73,34.81,34.73,34.79,47000.0,29.7591,29.8277,29.7591,29.8105,47000.0
2010-06-17 11:25:00,34.8,34.87,34.79,34.83,106000.0,29.8191,29.8791,29.8105,29.8448,106000.0
2010-06-17 11:30:00,34.83,34.85,34.82,34.82,45900.0,29.8448,29.862,29.8363,29.8363,45900.0
2010-06-17 11:35:00,34.82,34.83,34.81,34.83,53500.0,29.8363,29.8448,29.8277,29.8448,53500.0
2010-06-17 11:40:00,34.83,34.89,34.83,34.85,51100.0,29.8448,29.8962,29.8448,29.862,51100.0
2010-06-17 11:45:00,34.84,34.91,34.82,34.88,72300.0,29.8534,29.9134,29.8363,29.8877,72300.0
2010-06-17 11:50:00,34.88,34.89,34.86,34.87,42500.0,29.8877,29.8962,29.8705,29.8791,42500.0
2010-06-17 11:55:00,34.87,34.89,34.86,34.87,35500.0,29.8791,29.8962,29.8705,29.8791,35500.0
2010-06-17 12:00:00,34.87,34.91,34.83,34.84,55800.0,29.8791,29.9134,29.8448,29.8534,55800.0
2010-06-17 12:05:00,34.84,34.87,34.83,34.83,32500.0,29.8534,29.8791,29.8448,29.8448,32500.0
2010-06-17 12:10:00,34.84,34.87,34.83,34.86,31500.0,29.8534,29.8791,29.8448,29.8705,31500.0
2010-06-17 12:15:00,34.85,34.88,34.85,34.87,32400.0,29.862,29.8877,29.862,29.8791,32400.0
2010-06-17 12:20:00,34.87,34.92,34.86,34.92,46300.0,29.8791,29.9219,29.8705,29.9219,46300.0
2010-06-17 12:25:00,34.91,34.93,34.82,34.85,66600.0,29.9134,29.9305,29.8363,29.862,66600.0
2010-06-17 12:30:00,34.85,34.87,34.8,34.8,123100.0,29.862,29.8791,29.8191,29.8191,123100.0
2010-06-17 12:35:00,34.81,34.81,34.76,34.78,55300.0,29.8277,29.8277,29.7848,29.802,55300.0
2010-06-17 12:40:00,34.78,34.78,34.75,34.77,97800.0,29.802,29.802,29.7763,29.7934,97800.0
2010-06-17 12:45:00,34.77,34.8,34.75,34.8,86200.0,29.7934,29.8191,29.7763,29.8191,86200.0
2010-06-17 12:50:00,34.8,34.85,34.8,34.84,46700.0,29.8191,29.862,29.8191,29.8534,46700.0
2010-06-17 12:55:00,34.83,34.87,34.83,34.87,79400.0,29.8448,29.8791,29.8448,29.8791,79400.0
2010-06-17 13:00:00,34.86,34.86,34.8,34.82,61400.0,29.8705,29.8705,29.8191,29.8363,61400.0
2010-06-17 13:05:00,34.82,34.83,34.78,34.8,97700.0,29.8363,29.8448,29.802,29.8191,97700.0
2010-06-17 13:10:00,34.81,34.82,34.78,34.79,52500.0,29.8277,29.8363,29.802,29.8105,52500.0
2010-06-17 13:15:00,34.8,34.85,34.79,34.83,88600.0,29.8191,29.862,29.8105,29.8448,88600.0
2010-06-17 13:20:00,34.84,34.86,34.8,34.86,118200.0,29.8534,29.8705,29.8191,29.8705,118200.0
2010-06-17 13:25:00,34.86,34.86,34.81,34.81,77200.0,29.8705,29.8705,29.8277,29.8277,77200.0
2010-06-17 13:30:00,34.81,34.82,34.77,34.78,53800.0,29.8277,29.8363,29.7934,29.802,53800.0
2010-06-17 13:35:00,34.79,34.83,34.78,34.83,43500.0,29.8105,29.8448,29.802,29.8448,43500.0
2010-06-17 13:40:00,34.83,34.84,34.8,34.83,52900.0,29.8448,29.8534,29.8191,29.8448,52900.0
2010-06-17 13:45:00,34.82,34.89,34.82,34.89,72200.0,29.8363,29.8962,29.8363,29.8962,72200.0
2010-06-17 13:50:00,34.9,34.9,34.8,34.88,132500.0,29.9048,29.9048,29.8191,29.8877,132500.0
2010-06-17 13:55:00,34.88,34.95,34.88,34.94,106300.0,29.8877,29.9476,29.8877,29.9391,106300.0
2010-06-17 14:00:00,34.94,34.97,34.92,34.93,80400.0,29.9391,29.9648,29.9219,29.9305,80400.0
2010-06-17 14:05:00,34.92,34.96,34.91,34.93,52300.0,29.9219,29.9562,29.9134,29.9305,52300.0
2010-06-17 14:10:00,34.94,34.95,34.91,34.92,63700.0,29.9391,29.9476,29.9134,29.9219,63700.0
2010-06-17 14:15:00,34.93,34.93,34.85,34.9,108500.0,29.9305,29.9305,29.862,29.9048,108500.0
2010-06-17 14:20:00,34.9,34.94,34.89,34.94,101700.0,29.9048,29.9391,29.8962,29.9391,101700.0
2010-06-17 14:25:00,34.94,34.94,34.87,34.87,64700.0,29.9391,29.9391,29.8791,29.8791,64700.0
2010-06-17 14:30:00,34.87,34.89,34.85,34.88,85900.0,29.8791,29.8962,29.862,29.8877,85900.0
2010-06-17 14:35:00,34.89,34.92,34.88,34.9,169200.0,29.8962,29.9219,29.8877,29.9048,169200.0
2010-06-17 14:40:00,34.9,34.91,34.79,34.81,189000.0,29.9048,29.9134,29.8105,29.8277,189000.0
2010-06-17 14:45:00,34.81,34.87,34.8,34.81,140300.0,29.8277,29.8791,29.8191,29.8277,140300.0
2010-06-17 14:50:00,34.81,34.86,34.79,34.86,207400.0,29.8277,29.8705,29.8105,29.8705,207400.0
2010-06-17 14:55:00,34.86,34.92,34.85,34.86,328500.0,29.8705,29.9219,29.862,29.8705,328500.0
2010-06-17 15:00:00,34.86,34.86,34.74,34.79,190800.0,29.8705,29.8705,29.7677,29.8105,190800.0
2010-06-17 15:05:00,34.79,34.81,34.74,34.76,199400.0,29.8105,29.8277,29.7677,29.7848,199400.0
2010-06-17 15:10:00,34.77,34.8,34.73,34.73,121900.0,29.7934,29.8191,29.7591,29.7591,121900.0
2010-06-17 15:15:00,34.72,34.75,34.7,34.75,234900.0,29.7506,29.7763,29.7334,29.7763,234900.0
2010-06-17 15:20:00,34.75,34.77,34.71,34.75,229300.0,29.7763,29.7934,29.742,29.7763,229300.0
2010-06-17 15:25:00,34.75,34.78,34.73,34.77,114100.0,29.7763,29.802,29.7591,29.7934,114100.0
2010-06-17 15:30:00,34.77,34.87,34.76,34.86,222600.0,29.7934,29.8791,29.7848,29.8705,222600.0
2010-06-17 15:35:00,34.85,34.92,34.85,34.91,221100.0,29.862,29.9219,29.862,29.9134,221100.0
2010-06-17 15:40:00,34.91,34.94,34.9,34.92,223000.0,29.9134,29.9391,29.9048,29.9219,223000.0
2010-06-17 15:45:00,34.92,35.0,34.92,35.0,403800.0,29.9219,29.9905,29.9219,29.9905,403800.0
2010-06-17 15:50:00,35.0,35.08,34.99,35.03,444200.0,29.9905,30.059,29.9819,30.0162,444200.0
2010-06-17 15:55:00,35.04,35.11,35.04,35.07,517000.0,30.0248,30.0847,30.0248,30.0505,517000.0
2010-06-18 09:30:00,35.19,35.35,35.08,35.27,3773400.0,30.1533,30.2904,30.059,30.2218,3773400.0
2010-06-18 09:35:00,35.28,35.35,35.21,35.22,205000.0,30.2304,30.2904,30.1704,30.179,205000.0
2010-06-18 09:40:00,35.22,35.23,35.01,35.03,187000.0,30.179,30.1876,29.9991,30.0162,187000.0
2010-06-18 09:45:00,35.04,35.16,35.03,35.12,91800.0,30.0248,30.1276,30.0162,30.0933,91800.0
2010-06-18 09:50:00,35.11,35.13,35.05,35.08,83700.0,30.0847,30.1019,30.0333,30.059,83700.0
2010-06-18 09:55:00,35.08,35.11,35.03,35.05,55700.0,30.059,30.0847,30.0162,30.0333,55700.0
2010-06-18 10:00:00,35.06,35.07,35.01,35.01,117300.0,30.0419,30.0505,29.9991,29.9991,117300.0
2010-06-18 10:05:00,35.01,35.02,34.92,34.96,187000.0,29.9991,30.0076,29.9219,29.9562,187000.0
2010-06-18 10:10:00,34.96,35.03,34.96,35.01,98100.0,29.9562,30.0162,29.9562,29.9991,98100.0
2010-06-18 10:15:00,35.01,35.06,35.01,35.05,122000.0,29.9991,30.0419,29.9991,30.0333,122000.0
2010-06-18 10:20:00,35.05,35.06,35.03,35.05,80900.0,30.0333,30.0419,30.0162,30.0333,80900.0
2010-06-18 10:25:00,35.06,35.1,35.05,35.07,226500.0,30.0419,30.0762,30.0333,30.0505,226500.0
2010-06-18 10:30:00,35.08,35.19,35.07,35.19,133800.0,30.059,30.1533,30.0505,30.1533,133800.0
2010-06-18 10:35:00,35.19,35.22,35.15,35.18,111700.0,30.1533,30.179,30.119,30.1447,111700.0
2010-06-18 10:40:00,35.17,35.2,35.14,35.19,78400.0,30.1362,30.1619,30.1105,30.1533,78400.0
2010-06-18 10:45:00,35.2,35.24,35.18,35.24,95500.0,30.1619,30.1961,30.1447,30.1961,95500.0
2010-06-18 10:50:00,35.24,35.25,35.21,35.25,71500.0,30.1961,30.2047,30.1704,30.2047,71500.0
2010-06-18 10:55:00,35.24,35.35,35.24,35.28,219700.0,30.1961,30.2904,30.1961,30.2304,219700.0
2010-06-18 11:00:00,35.28,35.28,35.2,35.25,216100.0,30.2304,30.2304,30.1619,30.2047,216100.0
2010-06-18 11:05:00,35.24,35.32,35.22,35.24,97900.0,30.1961,30.2647,30.179,30.1961,97900.0
2010-06-18 11:10:00,35.24,35.28,35.19,35.21,107700.0,30.1961,30.2304,30.1533,30.1704,107700.0
2010-06-18 11:15:00,35.21,35.24,35.16,35.24,136400.0,30.1704,30.1961,30.1276,30.1961,136400.0
2010-06-18 11:20:00,35.24,35.29,35.21,35.29,93800.0,30.1961,30.239,30.1704,30.239,93800.0
2010-06-18 11:25:00,35.29,35.3,35.22,35.27,150600.0,30.239,30.2476,30.179,30.2218,150600.0
2010-06-18 11:30:00,35.27,35.3,35.22,35.27,104700.0,30.2218,30.2476,30.179,30.2218,104700.0
2010-06-18 11:35:00,35.27,35.29,35.19,35.21,66800.0,30.2218,30.239,30.1533,30.1704,66800.0
2010-06-18 11:40:00,35.22,35.22,35.15,35.19,81800.0,30.179,30.179,30.119,30.1533,81800.0
2010-06-18 11:45:00,35.19,35.24,35.16,35.24,62100.0,30.1533,30.1961,30.1276,30.1961,62100.0
2010-06-18 11:50:00,35.24,35.26,35.17,35.17,106000.0,30.1961,30.2133,30.1362,30.1362,106000.0
2010-06-18 11:55:00,35.16,35.19,35.14,35.15,38400.0,30.1276,30.1533,30.1105,30.119,38400.0
2010-06-18 12:00:00,35.16,35.25,35.16,35.19,85000.0,30.1276,30.2047,30.1276,30.1533,85000.0
2010-06-18 12:05:00,35.18,35.19,35.15,35.17,47100.0,30.1447,30.1533,30.119,30.1362,47100.0
2010-06-18 12:10:00,35.18,35.19,35.16,35.16,28900.0,30.1447,30.1533,30.1276,30.1276,28900.0
2010-06-18 12:15:00,35.16,35.19,35.15,35.18,33400.0,30.1276,30.1533,30.119,30.1447,33400.0
2010-06-18 12:20:00,35.18,35.18,35.04,35.05,93500.0,30.1447,30.1447,30.0248,30.0333,93500.0
2010-06-18 12:25:00,35.04,35.07,35.03,35.03,80300.0,30.0248,30.0505,30.0162,30.0162,80300.0
2010-06-18 12:30:00,35.04,35.05,34.97,35.02,93600.0,30.0248,30.0333,29.9648,30.0076,93600.0
2010-06-18 12:35:00,35.02,35.03,34.99,35.0,43300.0,30.0076,30.0162,29.9819,29.9905,43300.0
2010-06-18 12:40:00,35.0,35.05,35.0,35.02,95000.0,29.9905,30.0333,29.9905,30.0076,95000.0
2010-06-18 12:45:00,35.02,35.06,35.01,35.04,56000.0,30.0076,30.0419,29.9991,30.0248,56000.0
2010-06-18 12:50:00,35.04,35.1,35.04,35.1,25400.0,30.0248,30.0762,30.0248,30.0762,25400.0
2010-06-18 12:55:00,35.1,35.1,35.04,35.05,69200.0,30.0762,30.0762,30.0248,30.0333,69200.0
2010-06-18 13:00:00,35.05,35.11,35.03,35.09,92000.0,30.0333,30.0847,30.0162,30.0676,92000.0
2010-06-18 13:05:00,35.08,35.1,35.06,35.06,78100.0,30.059,30.0762,30.0419,30.0419,78100.0
2010-06-18 13:10:00,35.07,35.1,35.03,35.07,95700.0,30.0505,30.0762,30.0162,30.0505,95700.0
2010-06-18 13:15:00,35.07,35.08,35.05,35.06,67400.0,30.0505,30.059,30.0333,30.0419,67400.0
2010-06-18 13:20:00,35.06,35.09,35.05,35.09,39100.0,30.0419,30.0676,30.0333,30.0676,39100.0
2010-06-18 13:25:00,35.08,35.09,35.04,35.04,67500.0,30.059,30.0676,30.0248,30.0248,67500.0
2010-06-18 13:30:00,35.05,35.06,35.02,35.03,62600.0,30.0333,30.0419,30.0076,30.0162,62600.0
2010-06-18 13:35:00,35.03,35.1,35.03,35.1,39100.0,30.0162,30.0762,30.0162,30.0762,39100.0
2010-06-18 13:40:00,35.11,35.12,35.07,35.09,47300.0,30.0847,30.0933,30.0505,30.0676,47300.0
2010-06-18 13:45:00,35.09,35.1,35.04,35.07,76400.0,30.0676,30.0762,30.0248,30.0505,76400.0
2010-06-18 13:50:00,35.07,35.1,35.04,35.1,92600.0,30.0505,30.0762,30.0248,30.0762,92600.0
2010-06-18 13:55:00,35.1,35.15,35.1,35.1,74400.0,30.0762,30.119,30.0762,30.0762,74400.0
2010-06-18 14:00:00,35.1,35.15,35.09,35.1,82600.0,30.0762,30.119,30.0676,30.0762,82600.0
2010-06-18 14:05:00,35.1,35.12,35.1,35.12,32100.0,30.0762,30.0933,30.0762,30.0933,32100.0
2010-06-18 14:10:00,35.11,35.18,35.11,35.15,82200.0,30.0847,30.1447,30.0847,30.119,82200.0
2010-06-18 14:15:00,35.15,35.17,35.13,35.14,40800.0,30.119,30.1362,30.1019,30.1105,40800.0
2010-06-18 14:20:00,35.13,35.15,35.07,35.07,100300.0,30.1019,30.119,30.0505,30.0505,100300.0
2010-06-18 14:25:00,35.08,35.16,35.07,35.16,80600.0,30.059,30.1276,30.0505,30.1276,80600.0
2010-06-18 14:30:00,35.17,35.17,35.12,35.13,58300.0,30.1362,30.1362,30.0933,30.1019,58300.0
2010-06-18 14:35:00,35.13,35.14,35.08,35.14,100600.0,30.1019,30.1105,30.059,30.1105,100600.0
2010-06-18 14:40:00,35.14,35.16,35.1,35.11,75900.0,30.1105,30.1276,30.0762,30.0847,75900.0
2010-06-18 14:45:00,35.11,35.17,35.11,35.15,69700.0,30.0847,30.1362,30.0847,30.119,69700.0
2010-06-18 14:50:00,35.15,35.16,35.13,35.14,48000.0,30.119,30.1276,30.1019,30.1105,48000.0
2010-06-18 14:55:00,35.14,35.15,35.12,35.12,32200.0,30.1105,30.119,30.0933,30.0933,32200.0
2010-06-18 15:00:00,35.12,35.12,35.04,35.04,72900.0,30.0933,30.0933,30.0248,30.0248,72900.0
2010-06-18 15:05:00,35.04,35.08,35.03,35.06,185200.0,30.0248,30.059,30.0162,30.0419,185200.0
2010-06-18 15:10:00,35.05,35.07,35.01,35.06,73700.0,30.0333,30.0505,29.9991,30.0419,73700.0
2010-06-18 15:15:00,35.07,35.07,35.01,35.02,64000.0,30.0505,30.0505,29.9991,30.0076,64000.0
2010-06-18 15:20:00,35.01,35.05,35.01,35.04,63200.0,29.9991,30.0333,29.9991,30.0248,63200.0
2010-06-18 15:25:00,35.05,35.12,35.04,35.1,128800.0,30.0333,30.0933,30.0248,30.0762,128800.0
2010-06-18 15:30:00,35.1,35.11,35.06,35.06,86000.0,30.0762,30.0847,30.0419,30.0419,86000.0
2010-06-18 15:35:00,35.06,35.08,35.04,35.07,114000.0,30.0419,30.059,30.0248,30.0505,114000.0
2010-06-18 15:40:00,35.07,35.12,35.05,35.05,276200.0,30.0505,30.0933,30.0333,30.0333,276200.0
2010-06-18 15:45:00,35.06,35.12,35.05,35.07,264300.0,30.0419,30.0933,30.0333,30.0505,264300.0
2010-06-18 15:50:00,35.06,35.11,35.06,35.1,263300.0,30.0419,30.0847,30.0419,30.0762,263300.0
2010-06-18 15:55:00,35.1,35.16,35.1,35.14,429900.0,30.0762,30.1276,30.0762,30.1105,429900.0
2010-06-21 09:30:00,35.56,35.75,35.5,35.74,358600.0,30.4703,30.6331,30.4189,30.6246,358600.0
2010-06-21 09:35:00,35.74,35.75,35.69,35.7,509200.0,30.6246,30.6331,30.5817,30.5903,509200.0
2010-06-21 09:40:00,35.7,35.71,35.58,35.62,245200.0,30.5903,30.5989,30.4875,30.5217,245200.0
2010-06-21 09:45:00,35.62,35.63,35.5,35.55,274800.0,30.5217,30.5303,30.4189,30.4618,274800.0
2010-06-21 09:50:00,35.54,35.69,35.54,35.6,221800.0,30.4532,30.5817,30.4532,30.5046,221800.0
2010-06-21 09:55:00,35.61,35.64,35.56,35.62,226800.0,30.5132,30.5389,30.4703,30.5217,226800.0
2010-06-21 10:00:00,35.62,35.63,35.57,35.58,112900.0,30.5217,30.5303,30.4789,30.4875,112900.0
2010-06-21 10:05:00,35.59,35.6,35.53,35.55,212600.0,30.496,30.5046,30.4446,30.4618,212600.0
2010-06-21 10:10:00,35.54,35.65,35.54,35.64,210500.0,30.4532,30.5475,30.4532,30.5389,210500.0
2010-06-21 10:15:00,35.64,35.72,35.63,35.64,160200.0,30.5389,30.6074,30.5303,30.5389,160200.0
2010-06-21 10:20:00,35.64,35.69,35.63,35.65,132500.0,30.5389,30.5817,30.5303,30.5475,132500.0
2010-06-21 10:25:00,35.65,35.66,35.57,35.58,101200.0,30.5475,30.556,30.4789,30.4875,101200.0
2010-06-21 10:30:00,35.58,35.6,35.54,35.56,89700.0,30.4875,30.5046,30.4532,30.4703,89700.0
2010-06-21 10:35:00,35.56,35.63,35.54,35.6,133100.0,30.4703,30.5303,30.4532,30.5046,133100.0
2010-06-21 10:40:00,35.6,35.64,35.6,35.63,126400.0,30.5046,30.5389,30.5046,30.5303,126400.0
2010-06-21 10:45:00,35.63,35.68,35.62,35.63,144200.0,30.5303,30.5732,30.5217,30.5303,144200.0
2010-06-21 10:50:00,35.64,35.64,35.53,35.61,249900.0,30.5389,30.5389,30.4446,30.5132,249900.0
2010-06-21 10:55:00,35.61,35.61,35.52,35.54,97400.0,30.5132,30.5132,30.4361,30.4532,97400.0
2010-06-21 11:00:00,35.54,35.59,35.53,35.59,175100.0,30.4532,30.496,30.4446,30.496,175100.0
2010-06-21 11:05:00,35.58,35.83,35.55,35.61,161100.0,30.4875,30.7017,30.4618,30.5132,161100.0
2010-06-21 11:10:00,35.61,35.62,35.58,35.62,60100.0,30.5132,30.5217,30.4875,30.5217,60100.0
2010-06-21 11:15:00,35.62,35.63,35.6,35.61,148500.0,30.5217,30.5303,30.5046,30.5132,148500.0
2010-06-21 11:20:00,35.61,35.63,35.54,35.57,169500.0,30.5132,30.5303,30.4532,30.4789,169500.0
2010-06-21 11:25:00,35.58,35.58,35.51,35.56,205000.0,30.4875,30.4875,30.4275,30.4703,205000.0
2010-06-21 11:30:00,35.55,35.62,35.54,35.58,120900.0,30.4618,30.5217,30.4532,30.4875,120900.0
2010-06-21 11:35:00,35.58,35.6,35.55,35.55,84100.0,30.4875,30.5046,30.4618,30.4618,84100.0
2010-06-21 11:40:00,35.55,35.56,35.48,35.49,145700.0,30.4618,30.4703,30.4018,30.4104,145700.0
2010-06-21 11:45:00,35.49,35.5,35.45,35.47,102600.0,30.4104,30.4189,30.3761,30.3932,102600.0
2010-06-21 11:50:00,35.48,35.48,35.42,35.45,124000.0,30.4018,30.4018,30.3504,30.3761,124000.0
2010-06-21 11:55:00,35.45,35.48,35.42,35.45,117200.0,30.3761,30.4018,30.3504,30.3761,117200.0
2010-06-21 12:00:00,35.46,35.48,35.43,35.44,88400.0,30.3847,30.4018,30.3589,30.3675,88400.0
2010-06-21 12:05:00,35.45,35.45,35.39,35.41,127700.0,30.3761,30.3761,30.3247,30.3418,127700.0
2010-06-21 12:10:00,35.4,35.44,35.36,35.44,53500.0,30.3332,30.3675,30.299,30.3675,53500.0
2010-06-21 12:15:00,35.44,35.47,35.44,35.44,69700.0,30.3675,30.3932,30.3675,30.3675,69700.0
2010-06-21 12:20:00,35.43,35.46,35.4,35.42,112300.0,30.3589,30.3847,30.3332,30.3504,112300.0
2010-06-21 12:25:00,35.41,35.44,35.4,35.4,91200.0,30.3418,30.3675,30.3332,30.3332,91200.0
2010-06-21 12:30:00,35.4,35.43,35.37,35.42,73000.0,30.3332,30.3589,30.3075,30.3504,73000.0
2010-06-21 12:35:00,35.42,35.42,35.38,35.4,48000.0,30.3504,30.3504,30.3161,30.3332,48000.0
2010-06-21 12:40:00,35.4,35.43,35.37,35.39,58200.0,30.3332,30.3589,30.3075,30.3247,58200.0
2010-06-21 12:45:00,35.4,35.45,35.38,35.44,76400.0,30.3332,30.3761,30.3161,30.3675,76400.0
2010-06-21 12:50:00,35.44,35.45,35.35,35.37,109000.0,30.3675,30.3761,30.2904,30.3075,109000.0
2010-06-21 12:55:00,35.38,35.45,35.37,35.45,39200.0,30.3161,30.3761,30.3075,30.3761,39200.0
2010-06-21 13:00:00,35.45,35.45,35.39,35.42,57400.0,30.3761,30.3761,30.3247,30.3504,57400.0
2010-06-21 13:05:00,35.42,35.45,35.4,35.43,74200.0,30.3504,30.3761,30.3332,30.3589,74200.0
2010-06-21 13:10:00,35.43,35.48,35.42,35.46,69400.0,30.3589,30.4018,30.3504,30.3847,69400.0
2010-06-21 13:15:00,35.47,35.47,35.42,35.42,79500.0,30.3932,30.3932,30.3504,30.3504,79500.0
2010-06-21 13:20:00,35.42,35.44,35.4,35.4,75400.0,30.3504,30.3675,30.3332,30.3332,75400.0
2010-06-21 13:25:00,35.4,35.42,35.4,35.4,81000.0,30.3332,30.3504,30.3332,30.3332,81000.0
2010-06-21 13:30:00,35.4,35.41,35.35,35.37,59100.0,30.3332,30.3418,30.2904,30.3075,59100.0
2010-06-21 13:35:00,35.36,35.37,35.26,35.27,120000.0,30.299,30.3075,30.2133,30.2218,120000.0
2010-06-21 13:40:00,35.26,35.28,35.21,35.23,86200.0,30.2133,30.2304,30.1704,30.1876,86200.0
2010-06-21 13:45:00,35.23,35.27,35.21,35.27,102900.0,30.1876,30.2218,30.1704,30.2218,102900.0
2010-06-21 13:50:00,35.26,35.29,35.25,35.26,131000.0,30.2133,30.239,30.2047,30.2133,131000.0
2010-06-21 13:55:00,35.27,35.27,35.22,35.22,90100.0,30.2218,30.2218,30.179,30.179,90100.0
2010-06-21 14:00:00,35.22,35.28,35.22,35.24,106000.0,30.179,30.2304,30.179,30.1961,106000.0
2010-06-21 14:05:00,35.24,35.29,35.21,35.28,70100.0,30.1961,30.239,30.1704,30.2304,70100.0
2010-06-21 14:10:00,35.28,35.36,35.27,35.35,76400.0,30.2304,30.299,30.2218,30.2904,76400.0
2010-06-21 14:15:00,35.35,35.42,35.34,35.34,77700.0,30.2904,30.3504,30.2818,30.2818,77700.0
2010-06-21 14:20:00,35.34,35.4,35.34,35.39,96300.0,30.2818,30.3332,30.2818,30.3247,96300.0
2010-06-21 14:25:00,35.39,35.4,35.3,35.33,99200.0,30.3247,30.3332,30.2476,30.2733,99200.0
2010-06-21 14:30:00,35.33,35.36,35.32,35.34,56300.0,30.2733,30.299,30.2647,30.2818,56300.0
2010-06-21 14:35:00,35.33,35.35,35.32,35.32,71100.0,30.2733,30.2904,30.2647,30.2647,71100.0
2010-06-21 14:40:00,35.32,35.33,35.28,35.3,199600.0,30.2647,30.2733,30.2304,30.2476,199600.0
2010-06-21 14:45:00,35.3,35.31,35.23,35.24,116300.0,30.2476,30.2561,30.1876,30.1961,116300.0
2010-06-21 14:50:00,35.24,35.25,35.19,35.2,114000.0,30.1961,30.2047,30.1533,30.1619,114000.0
2010-06-21 14:55:00,35.2,35.22,35.18,35.2,87900.0,30.1619,30.179,30.1447,30.1619,87900.0
2010-06-21 15:00:00,35.2,35.22,35.13,35.13,108400.0,30.1619,30.179,30.1019,30.1019,108400.0
2010-06-21 15:05:00,35.13,35.15,35.09,35.12,166600.0,30.1019,30.119,30.0676,30.0933,166600.0
2010-06-21 15:10:00,35.11,35.12,34.99,35.01,232600.0,30.0847,30.0933,29.9819,29.9991,232600.0
2010-06-21 15:15:00,35.0,35.05,34.87,34.87,265000.0,29.9905,30.0333,29.8791,29.8791,265000.0
2010-06-21 15:20:00,34.87,34.98,34.87,34.98,178400.0,29.8791,29.9734,29.8791,29.9734,178400.0
2010-06-21 15:25:00,34.97,35.0,34.92,34.96,194300.0,29.9648,29.9905,29.9219,29.9562,194300.0
2010-06-21 15:30:00,34.96,35.01,34.9,34.99,166100.0,29.9562,29.9991,29.9048,29.9819,166100.0
2010-06-21 15:35:00,34.99,35.0,34.95,34.99,97600.0,29.9819,29.9905,29.9476,29.9819,97600.0
2010-06-21 15:40:00,34.99,34.99,34.86,34.87,266700.0,29.9819,29.9819,29.8705,29.8791,266700.0
2010-06-21 15:45:00,34.88,34.93,34.87,34.93,171700.0,29.8877,29.9305,29.8791,29.9305,171700.0
2010-06-21 15:50:00,34.93,35.03,34.93,35.0,240200.0,29.9305,30.0162,29.9305,29.9905,240200.0
2010-06-21 15:55:00,35.0,35.09,35.0,35.06,475200.0,29.9905,30.0676,29.9905,30.0419,475200.0
2010-06-22 09:30:00,35.12,35.22,35.08,35.21,154000.0,30.0933,30.179,30.059,30.1704,154000.0
2010-06-22 09:35:00,35.21,35.37,35.18,35.27,159100.0,30.1704,30.3075,30.1447,30.2218,159100.0
2010-06-22 09:40:00,35.28,35.39,35.28,35.38,138600.0,30.2304,30.3247,30.2304,30.3161,138600.0
2010-06-22 09:45:00,35.39,35.46,35.38,35.41,134700.0,30.3247,30.3847,30.3161,30.3418,134700.0
2010-06-22 09:50:00,35.42,35.44,35.26,35.28,107600.0,30.3504,30.3675,30.2133,30.2304,107600.0
2010-06-22 09:55:00,35.28,35.3,35.25,35.25,85000.0,30.2304,30.2476,30.2047,30.2047,85000.0
2010-06-22 10:00:00,35.26,35.28,35.15,35.19,183600.0,30.2133,30.2304,30.119,30.1533,183600.0
2010-06-22 10:05:00,35.18,35.19,35.12,35.19,111100.0,30.1447,30.1533,30.0933,30.1533,111100.0
2010-06-22 10:10:00,35.19,35.24,35.18,35.19,73100.0,30.1533,30.1961,30.1447,30.1533,73100.0
2010-06-22 10:15:00,35.18,35.18,35.06,35.08,104300.0,30.1447,30.1447,30.0419,30.059,104300.0
2010-06-22 10:20:00,35.07,35.1,35.02,35.07,69400.0,30.0505,30.0762,30.0076,30.0505,69400.0
2010-06-22 10:25:00,35.06,35.17,35.06,35.12,72600.0,30.0419,30.1362,30.0419,30.0933,72600.0
2010-06-22 10:30:00,35.12,35.12,34.97,34.97,124100.0,30.0933,30.0933,29.9648,29.9648,124100.0
2010-06-22 10:35:00,34.97,35.01,34.93,35.01,120400.0,29.9648,29.9991,29.9305,29.9991,120400.0
2010-06-22 10:40:00,35.0,35.08,34.98,35.08,111900.0,29.9905,30.059,29.9734,30.059,111900.0
2010-06-22 10:45:00,35.08,35.12,35.02,35.03,62500.0,30.059,30.0933,30.0076,30.0162,62500.0
2010-06-22 10:50:00,35.03,35.13,35.03,35.12,99000.0,30.0162,30.1019,30.0162,30.0933,99000.0
2010-06-22 10:55:00,35.12,35.15,35.1,35.11,73400.0,30.0933,30.119,30.0762,30.0847,73400.0
2010-06-22 11:00:00,35.11,35.12,35.06,35.07,66600.0,30.0847,30.0933,30.0419,30.0505,66600.0
2010-06-22 11:05:00,35.07,35.07,34.97,35.01,83600.0,30.0505,30.0505,29.9648,29.9991,83600.0
2010-06-22 11:10:00,35.01,35.03,34.97,35.03,73800.0,29.9991,30.0162,29.9648,30.0162,73800.0
2010-06-22 11:15:00,35.03,35.04,34.99,35.03,81800.0,30.0162,30.0248,29.9819,30.0162,81800.0
2010-06-22 11:20:00,35.03,35.05,34.98,35.03,100900.0,30.0162,30.0333,29.9734,30.0162,100900.0
2010-06-22 11:25:00,35.03,35.05,34.98,35.01,75400.0,30.0162,30.0333,29.9734,29.9991,75400.0
2010-06-22 11:30:00,35.02,35.13,35.0,35.07,82200.0,30.0076,30.1019,29.9905,30.0505,82200.0
2010-06-22 11:35:00,35.06,35.08,35.03,35.07,215800.0,30.0419,30.059,30.0162,30.0505,215800.0
2010-06-22 11:40:00,35.06,35.1,35.01,35.07,120400.0,30.0419,30.0762,29.9991,30.0505,120400.0
2010-06-22 11:45:00,35.07,35.11,35.06,35.08,77600.0,30.0505,30.0847,30.0419,30.059,77600.0
2010-06-22 11:50:00,35.08,35.1,35.01,35.02,87000.0,30.059,30.0762,29.9991,30.0076,87000.0
2010-06-22 11:55:00,35.02,35.04,34.98,35.02,103700.0,30.0076,30.0248,29.9734,30.0076,103700.0
2010-06-22 12:00:00,35.02,35.08,35.0,35.01,98400.0,30.0076,30.059,29.9905,29.9991,98400.0
2010-06-22 12:05:00,35.0,35.06,35.0,35.05,64400.0,29.9905,30.0419,29.9905,30.0333,64400.0
2010-06-22 12:10:00,35.05,35.09,35.03,35.07,67900.0,30.0333,30.0676,30.0162,30.0505,67900.0
2010-06-22 12:15:00,35.07,35.09,35.03,35.06,84100.0,30.0505,30.0676,30.0162,30.0419,84100.0
2010-06-22 12:20:00,35.05,35.1,35.05,35.1,49500.0,30.0333,30.0762,30.0333,30.0762,49500.0
2010-06-22 12:25:00,35.11,35.11,35.05,35.06,64400.0,30.0847,30.0847,30.0333,30.0419,64400.0
2010-06-22 12:30:00,35.05,35.06,35.0,35.03,43600.0,30.0333,30.0419,29.9905,30.0162,43600.0
2010-06-22 12:35:00,35.03,35.03,34.96,34.99,68700.0,30.0162,30.0162,29.9562,29.9819,68700.0
2010-06-22 12:40:00,34.99,35.01,34.96,34.97,21100.0,29.9819,29.9991,29.9562,29.9648,21100.0
2010-06-22 12:45:00,34.97,35.0,34.97,34.99,28800.0,29.9648,29.9905,29.9648,29.9819,28800.0
2010-06-22 12:50:00,34.99,34.99,34.95,34.99,56700.0,29.9819,29.9819,29.9476,29.9819,56700.0
2010-06-22 12:55:00,35.0,35.0,34.97,34.97,28000.0,29.9905,29.9905,29.9648,29.9648,28000.0
2010-06-22 13:00:00,34.98,35.03,34.95,35.02,57900.0,29.9734,30.0162,29.9476,30.0076,57900.0
2010-06-22 13:05:00,35.02,35.03,34.99,35.01,49200.0,30.0076,30.0162,29.9819,29.9991,49200.0
2010-06-22 13:10:00,35.01,35.02,34.99,35.02,51000.0,29.9991,30.0076,29.9819,30.0076,51000.0
2010-06-22 13:15:00,35.01,35.01,34.96,34.97,39400.0,29.9991,29.9991,29.9562,29.9648,39400.0
2010-06-22 13:20:00,34.98,34.98,34.92,34.92,81500.0,29.9734,29.9734,29.9219,29.9219,81500.0
2010-06-22 13:25:00,34.93,34.95,34.87,34.92,84500.0,29.9305,29.9476,29.8791,29.9219,84500.0
2010-06-22 13:30:00,34.91,34.92,34.85,34.86,78500.0,29.9134,29.9219,29.862,29.8705,78500.0
2010-06-22 13:35:00,34.85,34.91,34.85,34.91,40000.0,29.862,29.9134,29.862,29.9134,40000.0
2010-06-22 13:40:00,34.91,34.98,34.89,34.98,63900.0,29.9134,29.9734,29.8962,29.9734,63900.0
2010-06-22 13:45:00,34.98,35.0,34.95,34.98,46300.0,29.9734,29.9905,29.9476,29.9734,46300.0
2010-06-22 13:50:00,34.98,35.0,34.9,34.9,44800.0,29.9734,29.9905,29.9048,29.9048,44800.0
2010-06-22 13:55:00,34.9,34.91,34.86,34.87,39000.0,29.9048,29.9134,29.8705,29.8791,39000.0
2010-06-22 14:00:00,34.87,34.88,34.72,34.74,73600.0,29.8791,29.8877,29.7506,29.7677,73600.0
2010-06-22 14:05:00,34.73,34.8,34.73,34.76,115400.0,29.7591,29.8191,29.7591,29.7848,115400.0
2010-06-22 14:10:00,34.76,34.85,34.75,34.83,114300.0,29.7848,29.862,29.7763,29.8448,114300.0
2010-06-22 14:15:00,34.83,34.85,34.82,34.83,63300.0,29.8448,29.862,29.8363,29.8448,63300.0
2010-06-22 14:20:00,34.83,34.83,34.77,34.77,132000.0,29.8448,29.8448,29.7934,29.7934,132000.0
2010-06-22 14:25:00,34.76,34.79,34.71,34.77,70300.0,29.7848,29.8105,29.742,29.7934,70300.0
2010-06-22 14:30:00,34.77,34.78,34.71,34.75,86100.0,29.7934,29.802,29.742,29.7763,86100.0
2010-06-22 14:35:00,34.76,34.81,34.71,34.72,81800.0,29.7848,29.8277,29.742,29.7506,81800.0
2010-06-22 14:40:00,34.71,34.71,34.58,34.59,143900.0,29.742,29.742,29.6306,29.6392,143900.0
2010-06-22 14:45:00,34.58,34.58,34.46,34.46,311400.0,29.6306,29.6306,29.5278,29.5278,311400.0
2010-06-22 14:50:00,34.46,34.54,34.39,34.48,299700.0,29.5278,29.5963,29.4678,29.5449,299700.0
2010-06-22 14:55:00,34.48,34.48,34.37,34.47,228500.0,29.5449,29.5449,29.4507,29.5363,228500.0
2010-06-22 15:00:00,34.47,34.56,34.45,34.54,164900.0,29.5363,29.6135,29.5192,29.5963,164900.0
2010-06-22 15:05:00,34.53,34.56,34.46,34.47,171200.0,29.5878,29.6135,29.5278,29.5363,171200.0
2010-06-22 15:10:00,34.47,34.61,34.47,34.58,121300.0,29.5363,29.6563,29.5363,29.6306,121300.0
2010-06-22 15:15:00,34.58,34.61,34.54,34.58,132000.0,29.6306,29.6563,29.5963,29.6306,132000.0
2010-06-22 15:20:00,34.58,34.59,34.49,34.49,174300.0,29.6306,29.6392,29.5535,29.5535,174300.0
2010-06-22 15:25:00,34.49,34.53,34.4,34.44,145900.0,29.5535,29.5878,29.4764,29.5106,145900.0
2010-06-22 15:30:00,34.44,34.44,34.33,34.37,356900.0,29.5106,29.5106,29.4164,29.4507,356900.0
2010-06-22 15:35:00,34.37,34.41,34.35,34.4,211300.0,29.4507,29.4849,29.4335,29.4764,211300.0
2010-06-22 15:40:00,34.4,34.42,34.34,34.38,217700.0,29.4764,29.4935,29.425,29.4592,217700.0
2010-06-22 15:45:00,34.37,34.41,34.34,34.38,320600.0,29.4507,29.4849,29.425,29.4592,320600.0
2010-06-22 15:50:00,34.37,34.38,34.3,34.37,379400.0,29.4507,29.4592,29.3907,29.4507,379400.0
2010-06-22 15:55:00,34.37,34.37,34.29,34.35,488600.0,29.4507,29.4507,29.3821,29.4335,488600.0
2010-06-23 09:30:00,34.36,34.51,34.33,34.33,159900.0,29.4421,29.5706,29.4164,29.4164,159900.0
2010-06-23 09:35:00,34.35,34.43,34.27,34.35,113400.0,29.4335,29.5021,29.365,29.4335,113400.0
2010-06-23 09:40:00,34.33,34.39,34.29,34.32,151200.0,29.4164,29.4678,29.3821,29.4078,151200.0
2010-06-23 09:45:00,34.31,34.39,34.24,34.34,134400.0,29.3992,29.4678,29.3393,29.425,134400.0
2010-06-23 09:50:00,34.33,34.46,34.32,34.41,182500.0,29.4164,29.5278,29.4078,29.4849,182500.0
2010-06-23 09:55:00,34.41,34.57,34.4,34.57,116400.0,29.4849,29.622,29.4764,29.622,116400.0
2010-06-23 10:00:00,34.56,34.56,34.14,34.17,348100.0,29.6135,29.6135,29.2536,29.2793,348100.0
2010-06-23 10:05:00,34.17,34.2,34.05,34.12,199000.0,29.2793,29.305,29.1765,29.2364,199000.0
2010-06-23 10:10:00,34.12,34.34,34.09,34.33,155500.0,29.2364,29.425,29.2107,29.4164,155500.0
2010-06-23 10:15:00,34.33,34.34,34.26,34.32,126400.0,29.4164,29.425,29.3564,29.4078,126400.0
2010-06-23 10:20:00,34.32,34.34,34.27,34.27,94500.0,29.4078,29.425,29.365,29.365,94500.0
2010-06-23 10:25:00,34.27,34.31,34.2,34.24,111500.0,29.365,29.3992,29.305,29.3393,111500.0
2010-06-23 10:30:00,34.23,34.4,34.22,34.39,155100.0,29.3307,29.4764,29.3221,29.4678,155100.0
2010-06-23 10:35:00,34.4,34.4,34.33,34.37,95000.0,29.4764,29.4764,29.4164,29.4507,95000.0
2010-06-23 10:40:00,34.37,34.37,34.27,34.29,133800.0,29.4507,29.4507,29.365,29.3821,133800.0
2010-06-23 10:45:00,34.29,34.37,34.28,34.34,76500.0,29.3821,29.4507,29.3735,29.425,76500.0
2010-06-23 10:50:00,34.34,34.41,34.32,34.37,86100.0,29.425,29.4849,29.4078,29.4507,86100.0
2010-06-23 10:55:00,34.38,34.41,34.37,34.37,79900.0,29.4592,29.4849,29.4507,29.4507,79900.0
2010-06-23 11:00:00,34.38,34.38,34.31,34.31,80700.0,29.4592,29.4592,29.3992,29.3992,80700.0
2010-06-23 11:05:00,34.31,34.37,34.3,34.36,50200.0,29.3992,29.4507,29.3907,29.4421,50200.0
2010-06-23 11:10:00,34.36,34.38,34.3,34.34,86400.0,29.4421,29.4592,29.3907,29.425,86400.0
2010-06-23 11:15:00,34.35,34.35,34.24,34.28,76700.0,29.4335,29.4335,29.3393,29.3735,76700.0
2010-06-23 11:20:00,34.27,34.35,34.27,34.32,120800.0,29.365,29.4335,29.365,29.4078,120800.0
2010-06-23 11:25:00,34.32,34.34,34.3,34.32,62400.0,29.4078,29.425,29.3907,29.4078,62400.0
2010-06-23 11:30:00,34.31,34.36,34.31,34.33,78600.0,29.3992,29.4421,29.3992,29.4164,78600.0
2010-06-23 11:35:00,34.33,34.33,34.24,34.26,46300.0,29.4164,29.4164,29.3393,29.3564,46300.0
2010-06-23 11:40:00,34.26,34.29,34.25,34.26,71400.0,29.3564,29.3821,29.3478,29.3564,71400.0
2010-06-23 11:45:00,34.26,34.3,34.25,34.25,94600.0,29.3564,29.3907,29.3478,29.3478,94600.0
2010-06-23 11:50:00,34.25,34.27,34.2,34.22,61300.0,29.3478,29.365,29.305,29.3221,61300.0
2010-06-23 11:55:00,34.22,34.32,34.21,34.28,50000.0,29.3221,29.4078,29.3136,29.3735,50000.0
2010-06-23 12:00:00,34.28,34.37,34.27,34.37,74900.0,29.3735,29.4507,29.365,29.4507,74900.0
2010-06-23 12:05:00,34.36,34.4,34.36,34.38,57100.0,29.4421,29.4764,29.4421,29.4592,57100.0
2010-06-23 12:10:00,34.38,34.38,34.34,34.34,45000.0,29.4592,29.4592,29.425,29.425,45000.0
2010-06-23 12:15:00,34.34,34.42,34.34,34.42,51900.0,29.425,29.4935,29.425,29.4935,51900.0
2010-06-23 12:20:00,34.42,34.44,34.4,34.41,67700.0,29.4935,29.5106,29.4764,29.4849,67700.0
2010-06-23 12:25:00,34.41,34.49,34.41,34.47,94800.0,29.4849,29.5535,29.4849,29.5363,94800.0
2010-06-23 12:30:00,34.46,34.48,34.42,34.42,277500.0,29.5278,29.5449,29.4935,29.4935,277500.0
2010-06-23 12:35:00,34.43,34.51,34.42,34.47,79800.0,29.5021,29.5706,29.4935,29.5363,79800.0
2010-06-23 12:40:00,34.47,34.5,34.45,34.47,50900.0,29.5363,29.5621,29.5192,29.5363,50900.0
2010-06-23 12:45:00,34.47,34.53,34.47,34.51,81100.0,29.5363,29.5878,29.5363,29.5706,81100.0
2010-06-23 12:50:00,34.5,34.53,34.49,34.49,84400.0,29.5621,29.5878,29.5535,29.5535,84400.0
2010-06-23 12:55:00,34.49,34.55,34.48,34.54,95700.0,29.5535,29.6049,29.5449,29.5963,95700.0
2010-06-23 13:00:00,34.54,34.58,34.53,34.53,81000.0,29.5963,29.6306,29.5878,29.5878,81000.0
2010-06-23 13:05:00,34.53,34.55,34.48,34.55,40400.0,29.5878,29.6049,29.5449,29.6049,40400.0
2010-06-23 13:10:00,34.55,34.56,34.54,34.55,39400.0,29.6049,29.6135,29.5963,29.6049,39400.0
2010-06-23 13:15:00,34.55,34.56,34.49,34.52,87500.0,29.6049,29.6135,29.5535,29.5792,87500.0
2010-06-23 13:20:00,34.52,34.52,34.48,34.48,26500.0,29.5792,29.5792,29.5449,29.5449,26500.0
2010-06-23 13:25:00,34.48,34.51,34.47,34.51,44100.0,29.5449,29.5706,29.5363,29.5706,44100.0
2010-06-23 13:30:00,34.51,34.53,34.49,34.51,37000.0,29.5706,29.5878,29.5535,29.5706,37000.0
2010-06-23 13:35:00,34.51,34.52,34.46,34.51,63800.0,29.5706,29.5792,29.5278,29.5706,63800.0
2010-06-23 13:40:00,34.51,34.55,34.51,34.53,84700.0,29.5706,29.6049,29.5706,29.5878,84700.0
2010-06-23 13:45:00,34.52,34.53,34.47,34.49,142600.0,29.5792,29.5878,29.5363,29.5535,142600.0
2010-06-23 13:50:00,34.5,34.54,34.48,34.48,118600.0,29.5621,29.5963,29.5449,29.5449,118600.0
2010-06-23 13:55:00,34.48,34.5,34.46,34.48,129600.0,29.5449,29.5621,29.5278,29.5449,129600.0
2010-06-23 14:00:00,34.48,34.52,34.45,34.49,128800.0,29.5449,29.5792,29.5192,29.5535,128800.0
2010-06-23 14:05:00,34.5,34.5,34.44,34.47,74800.0,29.5621,29.5621,29.5106,29.5363,74800.0
2010-06-23 14:10:00,34.47,34.47,34.38,34.45,85100.0,29.5363,29.5363,29.4592,29.5192,85100.0
2010-06-23 14:15:00,34.45,34.46,34.24,34.4,219700.0,29.5192,29.5278,29.3393,29.4764,219700.0
2010-06-23 14:20:00,34.4,34.42,34.24,34.32,207900.0,29.4764,29.4935,29.3393,29.4078,207900.0
2010-06-23 14:25:00,34.32,34.41,34.25,34.41,133700.0,29.4078,29.4849,29.3478,29.4849,133700.0
2010-06-23 14:30:00,34.41,34.63,34.41,34.53,189900.0,29.4849,29.6734,29.4849,29.5878,189900.0
2010-06-23 14:35:00,34.53,34.58,34.5,34.54,153100.0,29.5878,29.6306,29.5621,29.5963,153100.0
2010-06-23 14:40:00,34.54,34.56,34.46,34.46,106800.0,29.5963,29.6135,29.5278,29.5278,106800.0
2010-06-23 14:45:00,34.46,34.5,34.38,34.41,127400.0,29.5278,29.5621,29.4592,29.4849,127400.0
2010-06-23 14:50:00,34.41,34.45,34.35,34.42,114800.0,29.4849,29.5192,29.4335,29.4935,114800.0
2010-06-23 14:55:00,34.42,34.43,34.31,34.35,107100.0,29.4935,29.5021,29.3992,29.4335,107100.0
2010-06-23 15:00:00,34.36,34.45,34.33,34.35,108200.0,29.4421,29.5192,29.4164,29.4335,108200.0
2010-06-23 15:05:00,34.36,34.36,34.22,34.24,111700.0,29.4421,29.4421,29.3221,29.3393,111700.0
2010-06-23 15:10:00,34.24,34.37,34.24,34.29,122100.0,29.3393,29.4507,29.3393,29.3821,122100.0
2010-06-23 15:15:00,34.29,34.35,34.26,34.29,140900.0,29.3821,29.4335,29.3564,29.3821,140900.0
2010-06-23 15:20:00,34.29,34.37,34.26,34.37,165000.0,29.3821,29.4507,29.3564,29.4507,165000.0
2010-06-23 15:25:00,34.37,34.45,34.35,34.41,94600.0,29.4507,29.5192,29.4335,29.4849,94600.0
2010-06-23 15:30:00,34.41,34.41,34.3,34.36,176000.0,29.4849,29.4849,29.3907,29.4421,176000.0
2010-06-23 15:35:00,34.36,34.44,34.32,34.44,119900.0,29.4421,29.5106,29.4078,29.5106,119900.0
2010-06-23 15:40:00,34.44,34.51,34.38,34.48,214500.0,29.5106,29.5706,29.4592,29.5449,214500.0
2010-06-23 15:45:00,34.48,34.51,34.44,34.47,203200.0,29.5449,29.5706,29.5106,29.5363,203200.0
2010-06-23 15:50:00,34.46,34.48,34.38,34.39,211200.0,29.5278,29.5449,29.4592,29.4678,211200.0
2010-06-23 15:55:00,34.39,34.4,34.31,34.33,378900.0,29.4678,29.4764,29.3992,29.4164,378900.0
2010-06-24 09:30:00,34.13,34.18,33.93,34.01,171400.0,29.245,29.2879,29.0736,29.1422,171400.0
2010-06-24 09:35:00,34.0,34.13,33.96,34.01,102500.0,29.1336,29.245,29.0993,29.1422,102500.0
2010-06-24 09:40:00,34.01,34.05,33.94,33.99,102100.0,29.1422,29.1765,29.0822,29.125,102100.0
2010-06-24 09:45:00,33.98,34.07,33.95,34.0,96800.0,29.1165,29.1936,29.0908,29.1336,96800.0
2010-06-24 09:50:00,33.99,33.99,33.94,33.96,108000.0,29.125,29.125,29.0822,29.0993,108000.0
2010-06-24 09:55:00,33.96,33.96,33.75,33.83,175700.0,29.0993,29.0993,28.9194,28.988,175700.0
2010-06-24 10:00:00,33.83,33.96,33.82,33.94,88000.0,28.988,29.0993,28.9794,29.0822,88000.0
2010-06-24 10:05:00,33.94,33.96,33.88,33.9,160800.0,29.0822,29.0993,29.0308,29.0479,160800.0
2010-06-24 10:10:00,33.9,33.93,33.82,33.84,120800.0,29.0479,29.0736,28.9794,28.9965,120800.0
2010-06-24 10:15:00,33.84,33.85,33.78,33.84,121700.0,28.9965,29.0051,28.9451,28.9965,121700.0
2010-06-24 10:20:00,33.84,33.89,33.8,33.88,132700.0,28.9965,29.0394,28.9622,29.0308,132700.0
2010-06-24 10:25:00,33.88,33.93,33.86,33.86,85400.0,29.0308,29.0736,29.0137,29.0137,85400.0
2010-06-24 10:30:00,33.87,33.88,33.8,33.81,84800.0,29.0222,29.0308,28.9622,28.9708,84800.0
2010-06-24 10:35:00,33.81,33.9,33.76,33.89,183300.0,28.9708,29.0479,28.928,29.0394,183300.0
2010-06-24 10:40:00,33.88,33.88,33.69,33.69,124800.0,29.0308,29.0308,28.868,28.868,124800.0
2010-06-24 10:45:00,33.7,33.72,33.67,33.72,127100.0,28.8766,28.8937,28.8509,28.8937,127100.0
2010-06-24 10:50:00,33.72,33.72,33.6,33.62,179100.0,28.8937,28.8937,28.7909,28.808,179100.0
2010-06-24 10:55:00,33.62,33.73,33.59,33.72,120900.0,28.808,28.9023,28.7823,28.8937,120900.0
2010-06-24 11:00:00,33.72,33.72,33.56,33.62,108400.0,28.8937,28.8937,28.7566,28.808,108400.0
2010-06-24 11:05:00,33.62,33.62,33.53,33.59,241600.0,28.808,28.808,28.7309,28.7823,241600.0
2010-06-24 11:10:00,33.59,33.61,33.56,33.6,112800.0,28.7823,28.7994,28.7566,28.7909,112800.0
2010-06-24 11:15:00,33.6,33.65,33.59,33.63,122700.0,28.7909,28.8337,28.7823,28.8166,122700.0
2010-06-24 11:20:00,33.63,33.72,33.6,33.71,65600.0,28.8166,28.8937,28.7909,28.8851,65600.0
2010-06-24 11:25:00,33.72,33.76,33.7,33.72,68100.0,28.8937,28.928,28.8766,28.8937,68100.0
2010-06-24 11:30:00,33.72,33.73,33.62,33.63,155500.0,28.8937,28.9023,28.808,28.8166,155500.0
2010-06-24 11:35:00,33.63,33.72,33.63,33.72,123800.0,28.8166,28.8937,28.8166,28.8937,123800.0
2010-06-24 11:40:00,33.72,33.78,33.71,33.74,169700.0,28.8937,28.9451,28.8851,28.9108,169700.0
2010-06-24 11:45:00,33.74,33.82,33.74,33.81,114000.0,28.9108,28.9794,28.9108,28.9708,114000.0
2010-06-24 11:50:00,33.8,33.81,33.73,33.73,88800.0,28.9622,28.9708,28.9023,28.9023,88800.0
2010-06-24 11:55:00,33.74,33.77,33.7,33.74,64200.0,28.9108,28.9365,28.8766,28.9108,64200.0
2010-06-24 12:00:00,33.74,33.83,33.74,33.75,133200.0,28.9108,28.988,28.9108,28.9194,133200.0
2010-06-24 12:05:00,33.75,33.76,33.71,33.74,86400.0,28.9194,28.928,28.8851,28.9108,86400.0
2010-06-24 12:10:00,33.74,33.74,33.68,33.7,73000.0,28.9108,28.9108,28.8594,28.8766,73000.0
2010-06-24 12:15:00,33.7,33.74,33.68,33.7,48400.0,28.8766,28.9108,28.8594,28.8766,48400.0
2010-06-24 12:20:00,33.7,33.8,33.7,33.77,74800.0,28.8766,28.9622,28.8766,28.9365,74800.0
2010-06-24 12:25:00,33.77,33.78,33.7,33.73,50900.0,28.9365,28.9451,28.8766,28.9023,50900.0
2010-06-24 12:30:00,33.72,33.75,33.7,33.74,39300.0,28.8937,28.9194,28.8766,28.9108,39300.0
2010-06-24 12:35:00,33.74,33.75,33.68,33.71,62000.0,28.9108,28.9194,28.8594,28.8851,62000.0
2010-06-24 12:40:00,33.72,33.74,33.68,33.69,48000.0,28.8937,28.9108,28.8594,28.868,48000.0
2010-06-24 12:45:00,33.69,33.76,33.68,33.73,64700.0,28.868,28.928,28.8594,28.9023,64700.0
2010-06-24 12:50:00,33.74,33.8,33.74,33.75,70500.0,28.9108,28.9622,28.9108,28.9194,70500.0
2010-06-24 12:55:00,33.75,33.84,33.75,33.81,40200.0,28.9194,28.9965,28.9194,28.9708,40200.0
2010-06-24 13:00:00,33.81,33.86,33.76,33.85,72300.0,28.9708,29.0137,28.928,29.0051,72300.0
2010-06-24 13:05:00,33.84,33.86,33.81,33.84,68300.0,28.9965,29.0137,28.9708,28.9965,68300.0
2010-06-24 13:10:00,33.85,33.93,33.85,33.93,64400.0,29.0051,29.0736,29.0051,29.0736,64400.0
2010-06-24 13:15:00,33.93,33.93,33.89,33.91,58500.0,29.0736,29.0736,29.0394,29.0565,58500.0
2010-06-24 13:20:00,33.91,33.92,33.85,33.89,58600.0,29.0565,29.0651,29.0051,29.0394,58600.0
2010-06-24 13:25:00,33.89,33.91,33.85,33.87,42100.0,29.0394,29.0565,29.0051,29.0222,42100.0
2010-06-24 13:30:00,33.87,33.93,33.84,33.92,78100.0,29.0222,29.0736,28.9965,29.0651,78100.0
2010-06-24 13:35:00,33.92,33.95,33.89,33.92,69600.0,29.0651,29.0908,29.0394,29.0651,69600.0
2010-06-24 13:40:00,33.91,33.93,33.86,33.89,63900.0,29.0565,29.0736,29.0137,29.0394,63900.0
2010-06-24 13:45:00,33.9,33.92,33.87,33.92,66900.0,29.0479,29.0651,29.0222,29.0651,66900.0
2010-06-24 13:50:00,33.92,33.99,33.9,33.94,109200.0,29.0651,29.125,29.0479,29.0822,109200.0
2010-06-24 13:55:00,33.95,34.05,33.94,34.03,130400.0,29.0908,29.1765,29.0822,29.1593,130400.0
2010-06-24 14:00:00,34.02,34.04,33.95,33.98,113100.0,29.1508,29.1679,29.0908,29.1165,113100.0
2010-06-24 14:05:00,33.98,34.01,33.97,34.0,84300.0,29.1165,29.1422,29.1079,29.1336,84300.0
2010-06-24 14:10:00,34.0,34.01,33.91,33.91,61600.0,29.1336,29.1422,29.0565,29.0565,61600.0
2010-06-24 14:15:00,33.92,33.94,33.89,33.91,75700.0,29.0651,29.0822,29.0394,29.0565,75700.0
2010-06-24 14:20:00,33.92,33.96,33.9,33.95,67300.0,29.0651,29.0993,29.0479,29.0908,67300.0
2010-06-24 14:25:00,33.96,34.0,33.96,33.98,58300.0,29.0993,29.1336,29.0993,29.1165,58300.0
2010-06-24 14:30:00,33.98,33.98,33.79,33.8,216900.0,29.1165,29.1165,28.9537,28.9622,216900.0
2010-06-24 14:35:00,33.79,33.85,33.78,33.81,108900.0,28.9537,29.0051,28.9451,28.9708,108900.0
2010-06-24 14:40:00,33.8,33.8,33.75,33.78,83000.0,28.9622,28.9622,28.9194,28.9451,83000.0
2010-06-24 14:45:00,33.78,33.82,33.67,33.69,148300.0,28.9451,28.9794,28.8509,28.868,148300.0
2010-06-24 14:50:00,33.69,33.7,33.65,33.67,98900.0,28.868,28.8766,28.8337,28.8509,98900.0
2010-06-24 14:55:00,33.67,33.71,33.63,33.7,122500.0,28.8509,28.8851,28.8166,28.8766,122500.0
2010-06-24 15:00:00,33.69,33.79,33.69,33.75,186300.0,28.868,28.9537,28.868,28.9194,186300.0
2010-06-24 15:05:00,33.76,33.78,33.66,33.67,110100.0,28.928,28.9451,28.8423,28.8509,110100.0
2010-06-24 15:10:00,33.67,33.69,33.49,33.57,290100.0,28.8509,28.868,28.6966,28.7652,290100.0
2010-06-24 15:15:00,33.57,33.59,33.46,33.47,227400.0,28.7652,28.7823,28.6709,28.6795,227400.0
2010-06-24 15:20:00,33.49,33.61,33.48,33.56,183200.0,28.6966,28.7994,28.688,28.7566,183200.0
2010-06-24 15:25:00,33.56,33.68,33.55,33.64,144500.0,28.7566,28.8594,28.748,28.8251,144500.0
2010-06-24 15:30:00,33.64,33.67,33.59,33.63,155800.0,28.8251,28.8509,28.7823,28.8166,155800.0
2010-06-24 15:35:00,33.63,33.67,33.6,33.65,178200.0,28.8166,28.8509,28.7909,28.8337,178200.0
2010-06-24 15:40:00,33.65,33.68,33.61,33.66,201200.0,28.8337,28.8594,28.7994,28.8423,201200.0
2010-06-24 15:45:00,33.67,33.69,33.61,33.65,222500.0,28.8509,28.868,28.7994,28.8337,222500.0
2010-06-24 15:50:00,33.65,33.66,33.6,33.64,251100.0,28.8337,28.8423,28.7909,28.8251,251100.0
2010-06-24 15:55:00,33.63,33.64,33.53,33.6,562800.0,28.8166,28.8251,28.7309,28.7909,562800.0
2010-06-25 09:30:00,33.51,33.65,33.5,33.57,175200.0,28.7138,28.8337,28.7052,28.7652,175200.0
2010-06-25 09:35:00,33.56,33.64,33.48,33.63,124900.0,28.7566,28.8251,28.688,28.8166,124900.0
2010-06-25 09:40:00,33.62,33.67,33.4,33.43,170400.0,28.808,28.8509,28.6195,28.6452,170400.0
2010-06-25 09:45:00,33.42,33.44,33.3,33.33,199600.0,28.6366,28.6538,28.5338,28.5595,199600.0
2010-06-25 09:50:00,33.33,33.33,33.16,33.2,235900.0,28.5595,28.5595,28.4138,28.4481,235900.0
2010-06-25 09:55:00,33.2,33.38,33.19,33.34,196800.0,28.4481,28.6024,28.4396,28.5681,196800.0
2010-06-25 10:00:00,33.33,33.41,33.32,33.32,282900.0,28.5595,28.6281,28.5509,28.5509,282900.0
2010-06-25 10:05:00,33.31,33.45,33.31,33.41,116800.0,28.5424,28.6623,28.5424,28.6281,116800.0
2010-06-25 10:10:00,33.41,33.49,33.4,33.48,176000.0,28.6281,28.6966,28.6195,28.688,176000.0
2010-06-25 10:15:00,33.49,33.68,33.48,33.51,327000.0,28.6966,28.8594,28.688,28.7138,327000.0
2010-06-25 10:20:00,33.51,33.53,33.36,33.36,122600.0,28.7138,28.7309,28.5852,28.5852,122600.0
2010-06-25 10:25:00,33.36,33.4,33.27,33.32,149600.0,28.5852,28.6195,28.5081,28.5509,149600.0
2010-06-25 10:30:00,33.32,33.35,33.19,33.22,176000.0,28.5509,28.5767,28.4396,28.4653,176000.0
2010-06-25 10:35:00,33.22,33.25,33.17,33.23,97200.0,28.4653,28.491,28.4224,28.4738,97200.0
2010-06-25 10:40:00,33.23,33.34,33.23,33.34,90700.0,28.4738,28.5681,28.4738,28.5681,90700.0
2010-06-25 10:45:00,33.34,33.35,33.3,33.3,75500.0,28.5681,28.5767,28.5338,28.5338,75500.0
2010-06-25 10:50:00,33.29,33.31,33.12,33.15,152500.0,28.5252,28.5424,28.3796,28.4053,152500.0
2010-06-25 10:55:00,33.15,33.24,33.12,33.16,127000.0,28.4053,28.4824,28.3796,28.4138,127000.0
2010-06-25 11:00:00,33.16,33.21,33.15,33.15,102800.0,28.4138,28.4567,28.4053,28.4053,102800.0
2010-06-25 11:05:00,33.16,33.28,33.15,33.28,79400.0,28.4138,28.5167,28.4053,28.5167,79400.0
2010-06-25 11:10:00,33.28,33.28,33.21,33.23,71700.0,28.5167,28.5167,28.4567,28.4738,71700.0
2010-06-25 11:15:00,33.23,33.3,33.23,33.26,93800.0,28.4738,28.5338,28.4738,28.4995,93800.0
2010-06-25 11:20:00,33.26,33.27,33.17,33.26,118900.0,28.4995,28.5081,28.4224,28.4995,118900.0
2010-06-25 11:25:00,33.25,33.33,33.19,33.3,102600.0,28.491,28.5595,28.4396,28.5338,102600.0
2010-06-25 11:30:00,33.31,33.35,33.27,33.32,89900.0,28.5424,28.5767,28.5081,28.5509,89900.0
2010-06-25 11:35:00,33.32,33.35,33.27,33.28,107600.0,28.5509,28.5767,28.5081,28.5167,107600.0
2010-06-25 11:40:00,33.28,33.33,33.24,33.24,84400.0,28.5167,28.5595,28.4824,28.4824,84400.0
2010-06-25 11:45:00,33.24,33.31,33.23,33.3,147900.0,28.4824,28.5424,28.4738,28.5338,147900.0
2010-06-25 11:50:00,33.3,33.34,33.29,33.3,165800.0,28.5338,28.5681,28.5252,28.5338,165800.0
2010-06-25 11:55:00,33.29,33.32,33.25,33.25,141100.0,28.5252,28.5509,28.491,28.491,141100.0
2010-06-25 12:00:00,33.26,33.27,33.2,33.24,157800.0,28.4995,28.5081,28.4481,28.4824,157800.0
2010-06-25 12:05:00,33.23,33.29,33.22,33.27,123900.0,28.4738,28.5252,28.4653,28.5081,123900.0
2010-06-25 12:10:00,33.28,33.33,33.27,33.3,100100.0,28.5167,28.5595,28.5081,28.5338,100100.0
2010-06-25 12:15:00,33.3,33.31,33.26,33.31,81700.0,28.5338,28.5424,28.4995,28.5424,81700.0
2010-06-25 12:20:00,33.31,33.34,33.29,33.3,157300.0,28.5424,28.5681,28.5252,28.5338,157300.0
2010-06-25 12:25:00,33.31,33.33,33.27,33.27,106000.0,28.5424,28.5595,28.5081,28.5081,106000.0
2010-06-25 12:30:00,33.28,33.33,33.27,33.33,77700.0,28.5167,28.5595,28.5081,28.5595,77700.0
2010-06-25 12:35:00,33.33,33.35,33.3,33.3,145300.0,28.5595,28.5767,28.5338,28.5338,145300.0
2010-06-25 12:40:00,33.3,33.36,33.3,33.31,73100.0,28.5338,28.5852,28.5338,28.5424,73100.0
2010-06-25 12:45:00,33.31,33.35,33.3,33.33,122800.0,28.5424,28.5767,28.5338,28.5595,122800.0
2010-06-25 12:50:00,33.33,33.34,33.24,33.26,113500.0,28.5595,28.5681,28.4824,28.4995,113500.0
2010-06-25 12:55:00,33.26,33.31,33.26,33.29,88600.0,28.4995,28.5424,28.4995,28.5252,88600.0
2010-06-25 13:00:00,33.28,33.34,33.27,33.3,123800.0,28.5167,28.5681,28.5081,28.5338,123800.0
2010-06-25 13:05:00,33.3,33.42,33.29,33.42,78700.0,28.5338,28.6366,28.5252,28.6366,78700.0
2010-06-25 13:10:00,33.42,33.47,33.36,33.36,128800.0,28.6366,28.6795,28.5852,28.5852,128800.0
2010-06-25 13:15:00,33.35,33.41,33.35,33.37,111200.0,28.5767,28.6281,28.5767,28.5938,111200.0
2010-06-25 13:20:00,33.37,33.42,33.37,33.4,46500.0,28.5938,28.6366,28.5938,28.6195,46500.0
2010-06-25 13:25:00,33.39,33.51,33.39,33.49,66100.0,28.6109,28.7138,28.6109,28.6966,66100.0
2010-06-25 13:30:00,33.5,33.56,33.48,33.55,99600.0,28.7052,28.7566,28.688,28.748,99600.0
2010-06-25 13:35:00,33.55,33.61,33.54,33.58,221200.0,28.748,28.7994,28.7395,28.7737,221200.0
2010-06-25 13:40:00,33.59,33.6,33.54,33.56,80300.0,28.7823,28.7909,28.7395,28.7566,80300.0
2010-06-25 13:45:00,33.56,33.59,33.54,33.55,47500.0,28.7566,28.7823,28.7395,28.748,47500.0
2010-06-25 13:50:00,33.55,33.55,33.49,33.51,42600.0,28.748,28.748,28.6966,28.7138,42600.0
2010-06-25 13:55:00,33.51,33.59,33.51,33.58,33400.0,28.7138,28.7823,28.7138,28.7737,33400.0
2010-06-25 14:00:00,33.58,33.6,33.54,33.58,55000.0,28.7737,28.7909,28.7395,28.7737,55000.0
2010-06-25 14:05:00,33.58,33.59,33.49,33.53,85500.0,28.7737,28.7823,28.6966,28.7309,85500.0
2010-06-25 14:10:00,33.53,33.64,33.53,33.63,51300.0,28.7309,28.8251,28.7309,28.8166,51300.0
2010-06-25 14:15:00,33.62,33.67,33.6,33.67,59100.0,28.808,28.8509,28.7909,28.8509,59100.0
2010-06-25 14:20:00,33.67,33.67,33.59,33.6,75800.0,28.8509,28.8509,28.7823,28.7909,75800.0
2010-06-25 14:25:00,33.59,33.61,33.55,33.61,53700.0,28.7823,28.7994,28.748,28.7994,53700.0
2010-06-25 14:30:00,33.6,33.61,33.55,33.6,62800.0,28.7909,28.7994,28.748,28.7909,62800.0
2010-06-25 14:35:00,33.61,33.63,33.59,33.6,32100.0,28.7994,28.8166,28.7823,28.7909,32100.0
2010-06-25 14:40:00,33.61,33.67,33.6,33.64,53700.0,28.7994,28.8509,28.7909,28.8251,53700.0
2010-06-25 14:45:00,33.64,33.64,33.57,33.59,70300.0,28.8251,28.8251,28.7652,28.7823,70300.0
2010-06-25 14:50:00,33.59,33.65,33.58,33.63,58900.0,28.7823,28.8337,28.7737,28.8166,58900.0
2010-06-25 14:55:00,33.63,33.64,33.56,33.61,59800.0,28.8166,28.8251,28.7566,28.7994,59800.0
2010-06-25 15:00:00,33.6,33.61,33.51,33.54,114900.0,28.7909,28.7994,28.7138,28.7395,114900.0
2010-06-25 15:05:00,33.54,33.56,33.49,33.56,69200.0,28.7395,28.7566,28.6966,28.7566,69200.0
2010-06-25 15:10:00,33.56,33.59,33.53,33.54,72100.0,28.7566,28.7823,28.7309,28.7395,72100.0
2010-06-25 15:15:00,33.54,33.54,33.41,33.42,143000.0,28.7395,28.7395,28.6281,28.6366,143000.0
2010-06-25 15:20:00,33.43,33.49,33.42,33.44,117800.0,28.6452,28.6966,28.6366,28.6538,117800.0
2010-06-25 15:25:00,33.44,33.46,33.39,33.4,228600.0,28.6538,28.6709,28.6109,28.6195,228600.0
2010-06-25 15:30:00,33.4,33.56,33.38,33.56,200900.0,28.6195,28.7566,28.6024,28.7566,200900.0
2010-06-25 15:35:00,33.55,33.59,33.52,33.58,108900.0,28.748,28.7823,28.7223,28.7737,108900.0
2010-06-25 15:40:00,33.57,33.59,33.47,33.51,160600.0,28.7652,28.7823,28.6795,28.7138,160600.0
2010-06-25 15:45:00,33.5,33.51,33.42,33.49,373700.0,28.7052,28.7138,28.6366,28.6966,373700.0
2010-06-25 15:50:00,33.49,33.49,33.37,33.43,366700.0,28.6966,28.6966,28.5938,28.6452,366700.0
2010-06-25 15:55:00,33.43,33.51,33.42,33.5,554500.0,28.6452,28.7138,28.6366,28.7052,554500.0
2010-06-28 09:30:00,33.56,33.76,33.53,33.53,134000.0,28.7566,28.928,28.7309,28.7309,134000.0
2010-06-28 09:35:00,33.53,33.62,33.51,33.6,84400.0,28.7309,28.808,28.7138,28.7909,84400.0
2010-06-28 09:40:00,33.6,33.61,33.52,33.57,79900.0,28.7909,28.7994,28.7223,28.7652,79900.0
2010-06-28 09:45:00,33.55,33.55,33.42,33.5,62200.0,28.748,28.748,28.6366,28.7052,62200.0
2010-06-28 09:50:00,33.48,33.51,33.37,33.37,126100.0,28.688,28.7138,28.5938,28.5938,126100.0
2010-06-28 09:55:00,33.37,33.42,33.21,33.25,234100.0,28.5938,28.6366,28.4567,28.491,234100.0
2010-06-28 10:00:00,33.25,33.33,33.22,33.29,144400.0,28.491,28.5595,28.4653,28.5252,144400.0
2010-06-28 10:05:00,33.29,33.3,33.2,33.22,144100.0,28.5252,28.5338,28.4481,28.4653,144100.0
2010-06-28 10:10:00,33.22,33.26,33.21,33.26,112300.0,28.4653,28.4995,28.4567,28.4995,112300.0
2010-06-28 10:15:00,33.26,33.29,33.21,33.22,146000.0,28.4995,28.5252,28.4567,28.4653,146000.0
2010-06-28 10:20:00,33.22,33.27,33.21,33.25,144300.0,28.4653,28.5081,28.4567,28.491,144300.0
2010-06-28 10:25:00,33.26,33.27,33.22,33.27,159200.0,28.4995,28.5081,28.4653,28.5081,159200.0
2010-06-28 10:30:00,33.28,33.3,33.17,33.19,154400.0,28.5167,28.5338,28.4224,28.4396,154400.0
2010-06-28 10:35:00,33.18,33.19,33.06,33.07,304900.0,28.431,28.4396,28.3282,28.3367,304900.0
2010-06-28 10:40:00,33.07,33.15,33.05,33.09,159800.0,28.3367,28.4053,28.3196,28.3539,159800.0
2010-06-28 10:45:00,33.1,33.2,33.09,33.17,150500.0,28.3624,28.4481,28.3539,28.4224,150500.0
2010-06-28 10:50:00,33.17,33.3,33.15,33.3,93200.0,28.4224,28.5338,28.4053,28.5338,93200.0
2010-06-28 10:55:00,33.3,33.37,33.28,33.37,104000.0,28.5338,28.5938,28.5167,28.5938,104000.0
2010-06-28 11:00:00,33.37,33.42,33.35,33.42,90000.0,28.5938,28.6366,28.5767,28.6366,90000.0
2010-06-28 11:05:00,33.42,33.44,33.39,33.39,82600.0,28.6366,28.6538,28.6109,28.6109,82600.0
2010-06-28 11:10:00,33.4,33.4,33.35,33.38,121300.0,28.6195,28.6195,28.5767,28.6024,121300.0
2010-06-28 11:15:00,33.38,33.39,33.33,33.34,56300.0,28.6024,28.6109,28.5595,28.5681,56300.0
2010-06-28 11:20:00,33.34,33.37,33.31,33.33,67400.0,28.5681,28.5938,28.5424,28.5595,67400.0
2010-06-28 11:25:00,33.34,33.43,33.33,33.39,85900.0,28.5681,28.6452,28.5595,28.6109,85900.0
2010-06-28 11:30:00,33.4,33.44,33.38,33.39,83600.0,28.6195,28.6538,28.6024,28.6109,83600.0
2010-06-28 11:35:00,33.39,33.44,33.39,33.41,128600.0,28.6109,28.6538,28.6109,28.6281,128600.0
2010-06-28 11:40:00,33.41,33.47,33.4,33.41,55100.0,28.6281,28.6795,28.6195,28.6281,55100.0
2010-06-28 11:45:00,33.4,33.43,33.36,33.41,70000.0,28.6195,28.6452,28.5852,28.6281,70000.0
2010-06-28 11:50:00,33.4,33.43,33.38,33.38,56900.0,28.6195,28.6452,28.6024,28.6024,56900.0
2010-06-28 11:55:00,33.38,33.38,33.33,33.33,70300.0,28.6024,28.6024,28.5595,28.5595,70300.0
2010-06-28 12:00:00,33.33,33.36,33.28,33.29,95900.0,28.5595,28.5852,28.5167,28.5252,95900.0
2010-06-28 12:05:00,33.29,33.3,33.26,33.29,57000.0,28.5252,28.5338,28.4995,28.5252,57000.0
2010-06-28 12:10:00,33.29,33.29,33.24,33.26,81100.0,28.5252,28.5252,28.4824,28.4995,81100.0
2010-06-28 12:15:00,33.25,33.27,33.22,33.25,76500.0,28.491,28.5081,28.4653,28.491,76500.0
2010-06-28 12:20:00,33.26,33.29,33.23,33.28,55700.0,28.4995,28.5252,28.4738,28.5167,55700.0
2010-06-28 12:25:00,33.28,33.35,33.27,33.35,51500.0,28.5167,28.5767,28.5081,28.5767,51500.0
2010-06-28 12:30:00,33.35,33.36,33.28,33.3,39800.0,28.5767,28.5852,28.5167,28.5338,39800.0
2010-06-28 12:35:00,33.3,33.31,33.2,33.2,82200.0,28.5338,28.5424,28.4481,28.4481,82200.0
2010-06-28 12:40:00,33.2,33.26,33.17,33.26,72600.0,28.4481,28.4995,28.4224,28.4995,72600.0
2010-06-28 12:45:00,33.25,33.3,33.22,33.29,49400.0,28.491,28.5338,28.4653,28.5252,49400.0
2010-06-28 12:50:00,33.28,33.32,33.26,33.31,56100.0,28.5167,28.5509,28.4995,28.5424,56100.0
2010-06-28 12:55:00,33.31,33.33,33.3,33.32,33400.0,28.5424,28.5595,28.5338,28.5509,33400.0
2010-06-28 13:00:00,33.31,33.31,33.25,33.25,34800.0,28.5424,28.5424,28.491,28.491,34800.0
2010-06-28 13:05:00,33.25,33.3,33.23,33.26,70400.0,28.491,28.5338,28.4738,28.4995,70400.0
2010-06-28 13:10:00,33.26,33.26,33.23,33.24,35700.0,28.4995,28.4995,28.4738,28.4824,35700.0
2010-06-28 13:15:00,33.25,33.26,33.22,33.24,60800.0,28.491,28.4995,28.4653,28.4824,60800.0
2010-06-28 13:20:00,33.24,33.27,33.23,33.26,59000.0,28.4824,28.5081,28.4738,28.4995,59000.0
2010-06-28 13:25:00,33.26,33.29,33.26,33.27,31200.0,28.4995,28.5252,28.4995,28.5081,31200.0
2010-06-28 13:30:00,33.26,33.26,33.19,33.23,64900.0,28.4995,28.4995,28.4396,28.4738,64900.0
2010-06-28 13:35:00,33.23,33.27,33.22,33.27,50800.0,28.4738,28.5081,28.4653,28.5081,50800.0
2010-06-28 13:40:00,33.27,33.28,33.24,33.27,51200.0,28.5081,28.5167,28.4824,28.5081,51200.0
2010-06-28 13:45:00,33.27,33.31,33.25,33.3,50500.0,28.5081,28.5424,28.491,28.5338,50500.0
2010-06-28 13:50:00,33.3,33.34,33.3,33.33,57600.0,28.5338,28.5681,28.5338,28.5595,57600.0
2010-06-28 13:55:00,33.33,33.37,33.32,33.33,65700.0,28.5595,28.5938,28.5509,28.5595,65700.0
2010-06-28 14:00:00,33.33,33.34,33.29,33.31,54400.0,28.5595,28.5681,28.5252,28.5424,54400.0
2010-06-28 14:05:00,33.31,33.34,33.29,33.34,69200.0,28.5424,28.5681,28.5252,28.5681,69200.0
2010-06-28 14:10:00,33.34,33.39,33.33,33.39,48000.0,28.5681,28.6109,28.5595,28.6109,48000.0
2010-06-28 14:15:00,33.39,33.4,33.35,33.35,49800.0,28.6109,28.6195,28.5767,28.5767,49800.0
2010-06-28 14:20:00,33.36,33.39,33.32,33.32,68100.0,28.5852,28.6109,28.5509,28.5509,68100.0
2010-06-28 14:25:00,33.32,33.36,33.31,33.31,79600.0,28.5509,28.5852,28.5424,28.5424,79600.0
2010-06-28 14:30:00,33.31,33.33,33.28,33.3,43300.0,28.5424,28.5595,28.5167,28.5338,43300.0
2010-06-28 14:35:00,33.3,33.37,33.28,33.35,83100.0,28.5338,28.5938,28.5167,28.5767,83100.0
2010-06-28 14:40:00,33.36,33.42,33.35,33.42,66600.0,28.5852,28.6366,28.5767,28.6366,66600.0
2010-06-28 14:45:00,33.41,33.42,33.38,33.41,44500.0,28.6281,28.6366,28.6024,28.6281,44500.0
2010-06-28 14:50:00,33.41,33.43,33.34,33.34,104100.0,28.6281,28.6452,28.5681,28.5681,104100.0
2010-06-28 14:55:00,33.35,33.4,33.35,33.38,81900.0,28.5767,28.6195,28.5767,28.6024,81900.0
2010-06-28 15:00:00,33.38,33.42,33.37,33.38,73300.0,28.6024,28.6366,28.5938,28.6024,73300.0
2010-06-28 15:05:00,33.37,33.41,33.36,33.36,98100.0,28.5938,28.6281,28.5852,28.5852,98100.0
2010-06-28 15:10:00,33.37,33.37,33.3,33.3,116400.0,28.5938,28.5938,28.5338,28.5338,116400.0
2010-06-28 15:15:00,33.31,33.33,33.27,33.33,224400.0,28.5424,28.5595,28.5081,28.5595,224400.0
2010-06-28 15:20:00,33.32,33.32,33.26,33.29,136500.0,28.5509,28.5509,28.4995,28.5252,136500.0
2010-06-28 15:25:00,33.29,33.29,33.21,33.24,143000.0,28.5252,28.5252,28.4567,28.4824,143000.0
2010-06-28 15:30:00,33.24,33.29,33.22,33.27,97500.0,28.4824,28.5252,28.4653,28.5081,97500.0
2010-06-28 15:35:00,33.27,33.32,33.26,33.32,77700.0,28.5081,28.5509,28.4995,28.5509,77700.0
2010-06-28 15:40:00,33.31,33.37,33.29,33.36,80900.0,28.5424,28.5938,28.5252,28.5852,80900.0
2010-06-28 15:45:00,33.36,33.36,33.3,33.32,109600.0,28.5852,28.5852,28.5338,28.5509,109600.0
2010-06-28 15:50:00,33.32,33.33,33.21,33.22,233000.0,28.5509,28.5595,28.4567,28.4653,233000.0
2010-06-28 15:55:00,33.23,33.25,33.2,33.2,306900.0,28.4738,28.491,28.4481,28.4481,306900.0
2010-06-29 09:30:00,33.31,33.37,32.93,33.01,431100.0,28.5424,28.5938,28.2168,28.2853,431100.0
2010-06-29 09:35:00,33.0,33.02,32.8,32.82,411700.0,28.2767,28.2939,28.1054,28.1225,411700.0
2010-06-29 09:40:00,32.82,32.82,32.62,32.7,222600.0,28.1225,28.1225,27.9511,28.0197,222600.0
2010-06-29 09:45:00,32.69,32.75,32.5,32.59,346500.0,28.0111,28.0625,27.8483,27.9254,346500.0
2010-06-29 09:50:00,32.59,32.66,32.47,32.57,307400.0,27.9254,27.9854,27.8226,27.9083,307400.0
2010-06-29 09:55:00,32.58,32.65,32.54,32.61,160900.0,27.9169,27.9768,27.8826,27.9426,160900.0
2010-06-29 10:00:00,32.6,32.61,32.18,32.28,532200.0,27.934,27.9426,27.5741,27.6598,532200.0
2010-06-29 10:05:00,32.29,32.41,32.23,32.4,220600.0,27.6684,27.7712,27.617,27.7626,220600.0
2010-06-29 10:10:00,32.4,32.51,32.39,32.5,169500.0,27.7626,27.8569,27.7541,27.8483,169500.0
2010-06-29 10:15:00,32.5,32.51,32.35,32.4,168300.0,27.8483,27.8569,27.7198,27.7626,168300.0
2010-06-29 10:20:00,32.39,32.4,32.33,32.36,169000.0,27.7541,27.7626,27.7026,27.7283,169000.0
2010-06-29 10:25:00,32.37,32.37,32.23,32.24,270800.0,27.7369,27.7369,27.617,27.6255,270800.0
2010-06-29 10:30:00,32.24,32.34,32.24,32.32,173300.0,27.6255,27.7112,27.6255,27.6941,173300.0
2010-06-29 10:35:00,32.31,32.43,32.31,32.42,113400.0,27.6855,27.7883,27.6855,27.7798,113400.0
2010-06-29 10:40:00,32.42,32.48,32.42,32.46,144800.0,27.7798,27.8312,27.7798,27.814,144800.0
2010-06-29 10:45:00,32.45,32.5,32.45,32.49,174100.0,27.8055,27.8483,27.8055,27.8397,174100.0
2010-06-29 10:50:00,32.5,32.52,32.45,32.47,147800.0,27.8483,27.8654,27.8055,27.8226,147800.0
2010-06-29 10:55:00,32.25,32.53,32.25,32.51,142600.0,27.6341,27.874,27.6341,27.8569,142600.0
2010-06-29 11:00:00,32.51,32.54,32.49,32.52,174600.0,27.8569,27.8826,27.8397,27.8654,174600.0
2010-06-29 11:05:00,32.52,32.57,32.49,32.56,335800.0,27.8654,27.9083,27.8397,27.8997,335800.0
2010-06-29 11:10:00,32.56,32.64,32.25,32.6,132800.0,27.8997,27.9683,27.6341,27.934,132800.0
2010-06-29 11:15:00,32.6,32.62,32.54,32.59,158600.0,27.934,27.9511,27.8826,27.9254,158600.0
2010-06-29 11:20:00,32.59,32.65,32.57,32.59,115100.0,27.9254,27.9768,27.9083,27.9254,115100.0
2010-06-29 11:25:00,32.59,32.6,32.49,32.52,112800.0,27.9254,27.934,27.8397,27.8654,112800.0
2010-06-29 11:30:00,32.52,32.56,32.49,32.51,109700.0,27.8654,27.8997,27.8397,27.8569,109700.0
2010-06-29 11:35:00,32.51,32.55,32.5,32.55,105800.0,27.8569,27.8912,27.8483,27.8912,105800.0
2010-06-29 11:40:00,32.54,32.58,32.51,32.52,142300.0,27.8826,27.9169,27.8569,27.8654,142300.0
2010-06-29 11:45:00,32.52,32.54,32.5,32.5,117700.0,27.8654,27.8826,27.8483,27.8483,117700.0
2010-06-29 11:50:00,32.51,32.55,32.49,32.5,136000.0,27.8569,27.8912,27.8397,27.8483,136000.0
2010-06-29 11:55:00,32.5,32.52,32.46,32.46,123700.0,27.8483,27.8654,27.814,27.814,123700.0
2010-06-29 12:00:00,32.46,32.47,32.45,32.45,145200.0,27.814,27.8226,27.8055,27.8055,145200.0
2010-06-29 12:05:00,32.46,32.5,32.44,32.5,185900.0,27.814,27.8483,27.7969,27.8483,185900.0
2010-06-29 12:10:00,32.49,32.5,32.45,32.47,110100.0,27.8397,27.8483,27.8055,27.8226,110100.0
2010-06-29 12:15:00,32.48,32.57,32.46,32.53,122900.0,27.8312,27.9083,27.814,27.874,122900.0
2010-06-29 12:20:00,32.54,32.63,32.53,32.62,88300.0,27.8826,27.9597,27.874,27.9511,88300.0
2010-06-29 12:25:00,32.62,32.62,32.52,32.57,84700.0,27.9511,27.9511,27.8654,27.9083,84700.0
2010-06-29 12:30:00,32.56,32.6,32.55,32.58,98100.0,27.8997,27.934,27.8912,27.9169,98100.0
2010-06-29 12:35:00,32.58,32.61,32.53,32.56,60400.0,27.9169,27.9426,27.874,27.8997,60400.0
2010-06-29 12:40:00,32.56,32.6,32.53,32.57,80200.0,27.8997,27.934,27.874,27.9083,80200.0
2010-06-29 12:45:00,32.57,32.64,32.56,32.64,58600.0,27.9083,27.9683,27.8997,27.9683,58600.0
2010-06-29 12:50:00,32.64,32.64,32.6,32.6,50200.0,27.9683,27.9683,27.934,27.934,50200.0
2010-06-29 12:55:00,32.6,32.64,32.57,32.62,105700.0,27.934,27.9683,27.9083,27.9511,105700.0
2010-06-29 13:00:00,32.62,32.63,32.58,32.59,67300.0,27.9511,27.9597,27.9169,27.9254,67300.0
2010-06-29 13:05:00,32.58,32.6,32.56,32.6,81800.0,27.9169,27.934,27.8997,27.934,81800.0
2010-06-29 13:10:00,32.6,32.61,32.56,32.6,98500.0,27.934,27.9426,27.8997,27.934,98500.0
2010-06-29 13:15:00,32.6,32.6,32.52,32.53,82100.0,27.934,27.934,27.8654,27.874,82100.0
2010-06-29 13:20:00,32.54,32.6,32.52,32.52,160600.0,27.8826,27.934,27.8654,27.8654,160600.0
2010-06-29 13:25:00,32.52,32.55,32.5,32.52,116700.0,27.8654,27.8912,27.8483,27.8654,116700.0
2010-06-29 13:30:00,32.51,32.52,32.42,32.42,125600.0,27.8569,27.8654,27.7798,27.7798,125600.0
2010-06-29 13:35:00,32.43,32.48,32.41,32.45,140100.0,27.7883,27.8312,27.7712,27.8055,140100.0
2010-06-29 13:40:00,32.44,32.49,32.42,32.49,141800.0,27.7969,27.8397,27.7798,27.8397,141800.0
2010-06-29 13:45:00,32.49,32.51,32.46,32.51,61500.0,27.8397,27.8569,27.814,27.8569,61500.0
2010-06-29 13:50:00,32.5,32.52,32.49,32.5,136600.0,27.8483,27.8654,27.8397,27.8483,136600.0
2010-06-29 13:55:00,32.5,32.6,32.49,32.6,89300.0,27.8483,27.934,27.8397,27.934,89300.0
2010-06-29 14:00:00,32.59,32.61,32.57,32.6,96200.0,27.9254,27.9426,27.9083,27.934,96200.0
2010-06-29 14:05:00,32.6,32.7,32.59,32.69,117200.0,27.934,28.0197,27.9254,28.0111,117200.0
2010-06-29 14:10:00,32.69,32.73,32.68,32.69,88900.0,28.0111,28.0454,28.0025,28.0111,88900.0
2010-06-29 14:15:00,32.69,32.7,32.65,32.65,119800.0,28.0111,28.0197,27.9768,27.9768,119800.0
2010-06-29 14:20:00,32.65,32.73,32.63,32.72,112600.0,27.9768,28.0454,27.9597,28.0368,112600.0
2010-06-29 14:25:00,32.72,32.74,32.69,32.69,72400.0,28.0368,28.054,28.0111,28.0111,72400.0
2010-06-29 14:30:00,32.69,32.69,32.6,32.6,140100.0,28.0111,28.0111,27.934,27.934,140100.0
2010-06-29 14:35:00,32.61,32.62,32.55,32.59,108300.0,27.9426,27.9511,27.8912,27.9254,108300.0
2010-06-29 14:40:00,32.59,32.6,32.54,32.56,100400.0,27.9254,27.934,27.8826,27.8997,100400.0
2010-06-29 14:45:00,32.56,32.57,32.52,32.54,112700.0,27.8997,27.9083,27.8654,27.8826,112700.0
2010-06-29 14:50:00,32.54,32.63,32.47,32.58,220700.0,27.8826,27.9597,27.8226,27.9169,220700.0
2010-06-29 14:55:00,32.58,32.59,32.49,32.5,153200.0,27.9169,27.9254,27.8397,27.8483,153200.0
2010-06-29 15:00:00,32.51,32.59,32.49,32.59,171000.0,27.8569,27.9254,27.8397,27.9254,171000.0
2010-06-29 15:05:00,32.58,32.62,32.54,32.54,135200.0,27.9169,27.9511,27.8826,27.8826,135200.0
2010-06-29 15:10:00,32.54,32.56,32.44,32.46,174800.0,27.8826,27.8997,27.7969,27.814,174800.0
2010-06-29 15:15:00,32.47,32.54,32.38,32.38,196700.0,27.8226,27.8826,27.7455,27.7455,196700.0
2010-06-29 15:20:00,32.38,32.41,32.21,32.3,497200.0,27.7455,27.7712,27.5998,27.6769,497200.0
2010-06-29 15:25:00,32.3,32.3,32.2,32.23,248400.0,27.6769,27.6769,27.5913,27.617,248400.0
2010-06-29 15:30:00,32.23,32.28,32.16,32.27,310300.0,27.617,27.6598,27.557,27.6512,310300.0
2010-06-29 15:35:00,32.27,32.34,32.25,32.29,338600.0,27.6512,27.7112,27.6341,27.6684,338600.0
2010-06-29 15:40:00,32.28,32.3,32.17,32.18,450700.0,27.6598,27.6769,27.5655,27.5741,450700.0
2010-06-29 15:45:00,32.18,32.2,32.04,32.09,576800.0,27.5741,27.5913,27.4542,27.497,576800.0
2010-06-29 15:50:00,32.09,32.32,32.06,32.3,955100.0,27.497,27.6941,27.4713,27.6769,955100.0
2010-06-29 15:55:00,32.31,32.38,32.27,32.3,865200.0,27.6855,27.7455,27.6512,27.6769,865200.0
2010-06-30 09:30:00,32.16,32.33,32.04,32.16,297300.0,27.557,27.7026,27.4542,27.557,297300.0
2010-06-30 09:35:00,32.16,32.25,32.14,32.2,168900.0,27.557,27.6341,27.5398,27.5913,168900.0
2010-06-30 09:40:00,32.2,32.38,32.2,32.37,316800.0,27.5913,27.7455,27.5913,27.7369,316800.0
2010-06-30 09:45:00,32.37,32.51,32.36,32.43,220400.0,27.7369,27.8569,27.7283,27.7883,220400.0
2010-06-30 09:50:00,32.42,32.51,32.39,32.51,238500.0,27.7798,27.8569,27.7541,27.8569,238500.0
2010-06-30 09:55:00,32.5,32.51,32.34,32.34,236800.0,27.8483,27.8569,27.7112,27.7112,236800.0
2010-06-30 10:00:00,32.34,32.35,32.24,32.27,181600.0,27.7112,27.7198,27.6255,27.6512,181600.0
2010-06-30 10:05:00,32.27,32.32,32.19,32.2,158100.0,27.6512,27.6941,27.5827,27.5913,158100.0
2010-06-30 10:10:00,32.19,32.28,32.18,32.23,200400.0,27.5827,27.6598,27.5741,27.617,200400.0
2010-06-30 10:15:00,32.23,32.25,32.2,32.21,180400.0,27.617,27.6341,27.5913,27.5998,180400.0
2010-06-30 10:20:00,32.21,32.21,32.1,32.15,204100.0,27.5998,27.5998,27.5056,27.5484,204100.0
2010-06-30 10:25:00,32.16,32.21,32.11,32.15,153600.0,27.557,27.5998,27.5141,27.5484,153600.0
2010-06-30 10:30:00,32.14,32.23,32.13,32.18,124400.0,27.5398,27.617,27.5313,27.5741,124400.0
2010-06-30 10:35:00,32.19,32.28,32.19,32.27,155800.0,27.5827,27.6598,27.5827,27.6512,155800.0
2010-06-30 10:40:00,32.27,32.28,32.11,32.13,162800.0,27.6512,27.6598,27.5141,27.5313,162800.0
2010-06-30 10:45:00,32.13,32.19,32.1,32.14,186000.0,27.5313,27.5827,27.5056,27.5398,186000.0
2010-06-30 10:50:00,32.13,32.2,32.09,32.2,118800.0,27.5313,27.5913,27.497,27.5913,118800.0
2010-06-30 10:55:00,32.2,32.21,32.17,32.17,118200.0,27.5913,27.5998,27.5655,27.5655,118200.0
2010-06-30 11:00:00,32.17,32.25,32.14,32.23,137700.0,27.5655,27.6341,27.5398,27.617,137700.0
2010-06-30 11:05:00,32.23,32.25,32.15,32.17,99200.0,27.617,27.6341,27.5484,27.5655,99200.0
2010-06-30 11:10:00,32.17,32.31,32.16,32.31,167600.0,27.5655,27.6855,27.557,27.6855,167600.0
2010-06-30 11:15:00,32.31,32.35,32.28,32.3,129300.0,27.6855,27.7198,27.6598,27.6769,129300.0
2010-06-30 11:20:00,32.3,32.32,32.27,32.32,122800.0,27.6769,27.6941,27.6512,27.6941,122800.0
2010-06-30 11:25:00,32.32,32.34,32.25,32.26,88100.0,27.6941,27.7112,27.6341,27.6427,88100.0
2010-06-30 11:30:00,32.25,32.35,32.25,32.3,100700.0,27.6341,27.7198,27.6341,27.6769,100700.0
2010-06-30 11:35:00,32.3,32.32,32.26,32.3,124100.0,27.6769,27.6941,27.6427,27.6769,124100.0
2010-06-30 11:40:00,32.31,32.33,32.27,32.27,121600.0,27.6855,27.7026,27.6512,27.6512,121600.0
2010-06-30 11:45:00,32.27,32.34,32.27,32.31,104500.0,27.6512,27.7112,27.6512,27.6855,104500.0
2010-06-30 11:50:00,32.31,32.33,32.23,32.24,143600.0,27.6855,27.7026,27.617,27.6255,143600.0
2010-06-30 11:55:00,32.23,32.24,32.18,32.18,178700.0,27.617,27.6255,27.5741,27.5741,178700.0
2010-06-30 12:00:00,32.18,32.2,32.15,32.16,135300.0,27.5741,27.5913,27.5484,27.557,135300.0
2010-06-30 12:05:00,32.17,32.18,32.14,32.16,87400.0,27.5655,27.5741,27.5398,27.557,87400.0
2010-06-30 12:10:00,32.16,32.22,32.16,32.22,109400.0,27.557,27.6084,27.557,27.6084,109400.0
2010-06-30 12:15:00,32.22,32.24,32.21,32.23,85900.0,27.6084,27.6255,27.5998,27.617,85900.0
2010-06-30 12:20:00,32.23,32.24,32.16,32.22,208800.0,27.617,27.6255,27.557,27.6084,208800.0
2010-06-30 12:25:00,32.21,32.24,32.17,32.18,74200.0,27.5998,27.6255,27.5655,27.5741,74200.0
2010-06-30 12:30:00,32.18,32.21,32.13,32.2,90400.0,27.5741,27.5998,27.5313,27.5913,90400.0
2010-06-30 12:35:00,32.2,32.21,32.18,32.2,74000.0,27.5913,27.5998,27.5741,27.5913,74000.0
2010-06-30 12:40:00,32.21,32.22,32.11,32.11,112600.0,27.5998,27.6084,27.5141,27.5141,112600.0
2010-06-30 12:45:00,32.11,32.11,32.06,32.08,141400.0,27.5141,27.5141,27.4713,27.4884,141400.0
2010-06-30 12:50:00,32.08,32.15,32.07,32.14,110700.0,27.4884,27.5484,27.4799,27.5398,110700.0
2010-06-30 12:55:00,32.14,32.16,32.13,32.13,73000.0,27.5398,27.557,27.5313,27.5313,73000.0
2010-06-30 13:00:00,32.13,32.14,32.11,32.12,45600.0,27.5313,27.5398,27.5141,27.5227,45600.0
2010-06-30 13:05:00,32.12,32.12,32.03,32.06,137900.0,27.5227,27.5227,27.4456,27.4713,137900.0
2010-06-30 13:10:00,32.06,32.1,32.05,32.09,64500.0,27.4713,27.5056,27.4627,27.497,64500.0
2010-06-30 13:15:00,32.09,32.09,32.05,32.08,81600.0,27.497,27.497,27.4627,27.4884,81600.0
2010-06-30 13:20:00,32.08,32.09,32.03,32.08,187900.0,27.4884,27.497,27.4456,27.4884,187900.0
2010-06-30 13:25:00,32.08,32.11,32.05,32.06,89400.0,27.4884,27.5141,27.4627,27.4713,89400.0
2010-06-30 13:30:00,32.06,32.06,31.99,32.01,124300.0,27.4713,27.4713,27.4113,27.4284,124300.0
2010-06-30 13:35:00,32.01,32.03,31.99,32.01,82100.0,27.4284,27.4456,27.4113,27.4284,82100.0
2010-06-30 13:40:00,32.0,32.02,31.99,32.01,116900.0,27.4199,27.437,27.4113,27.4284,116900.0
2010-06-30 13:45:00,32.01,32.03,31.99,31.99,191700.0,27.4284,27.4456,27.4113,27.4113,191700.0
2010-06-30 13:50:00,31.99,31.99,31.95,31.98,131000.0,27.4113,27.4113,27.377,27.4027,131000.0
2010-06-30 13:55:00,31.98,32.05,31.97,32.03,205100.0,27.4027,27.4627,27.3942,27.4456,205100.0
2010-06-30 14:00:00,32.03,32.07,31.98,31.99,196100.0,27.4456,27.4799,27.4027,27.4113,196100.0
2010-06-30 14:05:00,31.99,32.06,31.96,32.04,458700.0,27.4113,27.4713,27.3856,27.4542,458700.0
2010-06-30 14:10:00,32.05,32.06,31.98,32.03,207400.0,27.4627,27.4713,27.4027,27.4456,207400.0
2010-06-30 14:15:00,32.03,32.06,32.02,32.03,152800.0,27.4456,27.4713,27.437,27.4456,152800.0
2010-06-30 14:20:00,32.03,32.04,31.93,31.95,162500.0,27.4456,27.4542,27.3599,27.377,162500.0
2010-06-30 14:25:00,31.95,31.99,31.9,31.96,217000.0,27.377,27.4113,27.3342,27.3856,217000.0
2010-06-30 14:30:00,31.96,32.0,31.94,31.99,110200.0,27.3856,27.4199,27.3685,27.4113,110200.0
2010-06-30 14:35:00,31.99,32.04,31.99,32.0,106200.0,27.4113,27.4542,27.4113,27.4199,106200.0
2010-06-30 14:40:00,32.0,32.02,31.95,31.99,200500.0,27.4199,27.437,27.377,27.4113,200500.0
2010-06-30 14:45:00,31.99,32.07,31.96,32.06,132100.0,27.4113,27.4799,27.3856,27.4713,132100.0
2010-06-30 14:50:00,32.06,32.09,32.04,32.08,212800.0,27.4713,27.497,27.4542,27.4884,212800.0
2010-06-30 14:55:00,32.08,32.08,31.99,32.0,217400.0,27.4884,27.4884,27.4113,27.4199,217400.0
2010-06-30 15:00:00,32.0,32.02,31.97,31.98,250700.0,27.4199,27.437,27.3942,27.4027,250700.0
2010-06-30 15:05:00,31.99,32.0,31.95,31.95,159600.0,27.4113,27.4199,27.377,27.377,159600.0
2010-06-30 15:10:00,31.96,31.96,31.91,31.92,182800.0,27.3856,27.3856,27.3428,27.3513,182800.0
2010-06-30 15:15:00,31.92,31.92,31.81,31.86,285600.0,27.3513,27.3513,27.2571,27.2999,285600.0
2010-06-30 15:20:00,31.85,31.88,31.81,31.82,307800.0,27.2913,27.3171,27.2571,27.2656,307800.0
2010-06-30 15:25:00,31.81,31.82,31.68,31.69,491700.0,27.2571,27.2656,27.1457,27.1542,491700.0
2010-06-30 15:30:00,31.69,31.71,31.64,31.66,353400.0,27.1542,27.1714,27.1114,27.1285,353400.0
2010-06-30 15:35:00,31.66,31.71,31.56,31.58,537900.0,27.1285,27.1714,27.0429,27.06,537900.0
2010-06-30 15:40:00,31.58,31.59,31.42,31.43,702900.0,27.06,27.0686,26.9229,26.9315,702900.0
2010-06-30 15:45:00,31.43,31.56,31.36,31.54,564800.0,26.9315,27.0429,26.8715,27.0257,564800.0
2010-06-30 15:50:00,31.55,31.6,31.45,31.47,462600.0,27.0343,27.0771,26.9486,26.9657,462600.0
2010-06-30 15:55:00,31.46,31.52,31.44,31.47,816700.0,26.9572,27.0086,26.94,26.9657,816700.0
2010-07-01 09:30:00,31.47,31.79,31.33,31.78,533400.0,26.9657,27.2399,26.8458,27.2314,533400.0
2010-07-01 09:35:00,31.78,32.09,31.73,32.09,362200.0,27.2314,27.497,27.1885,27.497,362200.0
2010-07-01 09:40:00,32.09,32.1,31.76,31.8,200300.0,27.497,27.5056,27.2142,27.2485,200300.0
2010-07-01 09:45:00,31.8,31.85,31.73,31.79,149200.0,27.2485,27.2913,27.1885,27.2399,149200.0
2010-07-01 09:50:00,31.79,31.83,31.73,31.75,129500.0,27.2399,27.2742,27.1885,27.2057,129500.0
2010-07-01 09:55:00,31.75,31.86,31.71,31.81,144800.0,27.2057,27.2999,27.1714,27.2571,144800.0
2010-07-01 10:00:00,31.82,31.83,31.51,31.61,306600.0,27.2656,27.2742,27.0,27.0857,306600.0
2010-07-01 10:05:00,31.61,31.75,31.58,31.73,267000.0,27.0857,27.2057,27.06,27.1885,267000.0
2010-07-01 10:10:00,31.73,31.74,31.42,31.43,271400.0,27.1885,27.1971,26.9229,26.9315,271400.0
2010-07-01 10:15:00,31.44,31.5,31.42,31.47,238500.0,26.94,26.9914,26.9229,26.9657,238500.0
2010-07-01 10:20:00,31.47,31.51,31.42,31.48,447800.0,26.9657,27.0,26.9229,26.9743,447800.0
2010-07-01 10:25:00,31.48,31.5,31.37,31.39,252700.0,26.9743,26.9914,26.88,26.8972,252700.0
2010-07-01 10:30:00,31.39,31.4,31.23,31.29,443300.0,26.8972,26.9058,26.7601,26.8115,443300.0
2010-07-01 10:35:00,31.29,31.31,31.2,31.21,235400.0,26.8115,26.8286,26.7344,26.7429,235400.0
2010-07-01 10:40:00,31.22,31.23,31.13,31.18,318600.0,26.7515,26.7601,26.6744,26.7172,318600.0
2010-07-01 10:45:00,31.18,31.32,31.13,31.27,540000.0,26.7172,26.8372,26.6744,26.7944,540000.0
2010-07-01 10:50:00,31.27,31.27,31.08,31.08,404600.0,26.7944,26.7944,26.6316,26.6316,404600.0
2010-07-01 10:55:00,31.09,31.09,30.98,31.03,526200.0,26.6401,26.6401,26.5459,26.5887,526200.0
2010-07-01 11:00:00,31.03,31.12,30.98,31.06,640200.0,26.5887,26.6658,26.5459,26.6144,640200.0
2010-07-01 11:05:00,31.06,31.06,30.91,30.93,440600.0,26.6144,26.6144,26.4859,26.503,440600.0
2010-07-01 11:10:00,30.94,31.05,30.93,31.0,273500.0,26.5116,26.6058,26.503,26.563,273500.0
2010-07-01 11:15:00,31.0,31.11,30.96,31.11,285400.0,26.563,26.6573,26.5287,26.6573,285400.0
2010-07-01 11:20:00,31.11,31.16,31.05,31.16,144600.0,26.6573,26.7001,26.6058,26.7001,144600.0
2010-07-01 11:25:00,31.16,31.29,31.14,31.28,266800.0,26.7001,26.8115,26.683,26.8029,266800.0
2010-07-01 11:30:00,31.28,31.37,31.24,31.36,235000.0,26.8029,26.88,26.7687,26.8715,235000.0
2010-07-01 11:35:00,31.36,31.46,31.35,31.43,287900.0,26.8715,26.9572,26.8629,26.9315,287900.0
2010-07-01 11:40:00,31.43,31.44,31.35,31.44,160700.0,26.9315,26.94,26.8629,26.94,160700.0
2010-07-01 11:45:00,31.44,31.49,31.42,31.45,153700.0,26.94,26.9829,26.9229,26.9486,153700.0
2010-07-01 11:50:00,31.45,31.47,31.4,31.45,153700.0,26.9486,26.9657,26.9058,26.9486,153700.0
2010-07-01 11:55:00,31.45,31.46,31.0,31.43,481400.0,26.9486,26.9572,26.563,26.9315,481400.0
2010-07-01 12:00:00,31.43,31.43,31.32,31.34,160100.0,26.9315,26.9315,26.8372,26.8543,160100.0
2010-07-01 12:05:00,31.34,31.35,31.29,31.31,111700.0,26.8543,26.8629,26.8115,26.8286,111700.0
2010-07-01 12:10:00,31.3,31.35,31.28,31.34,138900.0,26.8201,26.8629,26.8029,26.8543,138900.0
2010-07-01 12:15:00,31.34,31.4,31.33,31.4,94300.0,26.8543,26.9058,26.8458,26.9058,94300.0
2010-07-01 12:20:00,31.39,31.4,31.31,31.32,163400.0,26.8972,26.9058,26.8286,26.8372,163400.0
2010-07-01 12:25:00,31.32,31.41,31.31,31.38,140400.0,26.8372,26.9143,26.8286,26.8886,140400.0
2010-07-01 12:30:00,31.39,31.48,31.38,31.48,101000.0,26.8972,26.9743,26.8886,26.9743,101000.0
2010-07-01 12:35:00,31.48,31.56,31.46,31.54,185500.0,26.9743,27.0429,26.9572,27.0257,185500.0
2010-07-01 12:40:00,31.54,31.71,31.54,31.66,194700.0,27.0257,27.1714,27.0257,27.1285,194700.0
2010-07-01 12:45:00,31.66,31.68,31.63,31.67,168600.0,27.1285,27.1457,27.1028,27.1371,168600.0
2010-07-01 12:50:00,31.68,31.73,31.64,31.65,111300.0,27.1457,27.1885,27.1114,27.12,111300.0
2010-07-01 12:55:00,31.64,31.65,31.57,31.57,81600.0,27.1114,27.12,27.0514,27.0514,81600.0
2010-07-01 13:00:00,31.57,31.6,31.51,31.53,111900.0,27.0514,27.0771,27.0,27.0171,111900.0
2010-07-01 13:05:00,31.53,31.53,31.44,31.46,220400.0,27.0171,27.0171,26.94,26.9572,220400.0
2010-07-01 13:10:00,31.46,31.47,31.39,31.41,114900.0,26.9572,26.9657,26.8972,26.9143,114900.0
2010-07-01 13:15:00,31.42,31.55,31.41,31.55,133100.0,26.9229,27.0343,26.9143,27.0343,133100.0
2010-07-01 13:20:00,31.55,31.62,31.54,31.57,97300.0,27.0343,27.0943,27.0257,27.0514,97300.0
2010-07-01 13:25:00,31.57,31.58,31.5,31.51,98600.0,27.0514,27.06,26.9914,27.0,98600.0
2010-07-01 13:30:00,31.51,31.64,31.51,31.63,187300.0,27.0,27.1114,27.0,27.1028,187300.0
2010-07-01 13:35:00,31.62,31.64,31.56,31.62,127500.0,27.0943,27.1114,27.0429,27.0943,127500.0
2010-07-01 13:40:00,31.62,31.69,31.58,31.62,338200.0,27.0943,27.1542,27.06,27.0943,338200.0
2010-07-01 13:45:00,31.62,31.63,31.55,31.57,177500.0,27.0943,27.1028,27.0343,27.0514,177500.0
2010-07-01 13:50:00,31.57,31.64,31.57,31.63,139000.0,27.0514,27.1114,27.0514,27.1028,139000.0
2010-07-01 13:55:00,31.63,31.73,31.62,31.71,142000.0,27.1028,27.1885,27.0943,27.1714,142000.0
2010-07-01 14:00:00,31.72,31.72,31.61,31.64,190100.0,27.18,27.18,27.0857,27.1114,190100.0
2010-07-01 14:05:00,31.65,31.65,31.53,31.55,169800.0,27.12,27.12,27.0171,27.0343,169800.0
2010-07-01 14:10:00,31.55,31.65,31.54,31.63,122200.0,27.0343,27.12,27.0257,27.1028,122200.0
2010-07-01 14:15:00,31.63,31.71,31.62,31.62,180800.0,27.1028,27.1714,27.0943,27.0943,180800.0
2010-07-01 14:20:00,31.62,31.64,31.54,31.57,239800.0,27.0943,27.1114,27.0257,27.0514,239800.0
2010-07-01 14:25:00,31.58,31.58,31.5,31.54,165600.0,27.06,27.06,26.9914,27.0257,165600.0
2010-07-01 14:30:00,31.55,31.55,31.47,31.48,174300.0,27.0343,27.0343,26.9657,26.9743,174300.0
2010-07-01 14:35:00,31.49,31.56,31.43,31.48,202200.0,26.9829,27.0429,26.9315,26.9743,202200.0
2010-07-01 14:40:00,31.48,31.48,31.28,31.34,231800.0,26.9743,26.9743,26.8029,26.8543,231800.0
2010-07-01 14:45:00,31.34,31.4,31.32,31.35,265200.0,26.8543,26.9058,26.8372,26.8629,265200.0
2010-07-01 14:50:00,31.35,31.39,31.27,31.37,237800.0,26.8629,26.8972,26.7944,26.88,237800.0
2010-07-01 14:55:00,31.37,31.41,31.34,31.41,227700.0,26.88,26.9143,26.8543,26.9143,227700.0
2010-07-01 15:00:00,31.41,31.5,31.41,31.48,181500.0,26.9143,26.9914,26.9143,26.9743,181500.0
2010-07-01 15:05:00,31.48,31.52,31.42,31.48,214700.0,26.9743,27.0086,26.9229,26.9743,214700.0
2010-07-01 15:10:00,31.48,31.49,31.4,31.4,310800.0,26.9743,26.9829,26.9058,26.9058,310800.0
2010-07-01 15:15:00,31.41,31.42,31.35,31.38,246800.0,26.9143,26.9229,26.8629,26.8886,246800.0
2010-07-01 15:20:00,31.39,31.4,31.3,31.38,205500.0,26.8972,26.9058,26.8201,26.8886,205500.0
2010-07-01 15:25:00,31.37,31.5,31.34,31.49,210800.0,26.88,26.9914,26.8543,26.9829,210800.0
2010-07-01 15:30:00,31.49,31.53,31.45,31.5,256200.0,26.9829,27.0171,26.9486,26.9914,256200.0
2010-07-01 15:35:00,31.51,31.54,31.47,31.47,266600.0,27.0,27.0257,26.9657,26.9657,266600.0
2010-07-01 15:40:00,31.47,31.49,31.4,31.45,319700.0,26.9657,26.9829,26.9058,26.9486,319700.0
2010-07-01 15:45:00,31.45,31.49,31.36,31.38,495700.0,26.9486,26.9829,26.8715,26.8886,495700.0
2010-07-01 15:50:00,31.37,31.5,31.32,31.49,499500.0,26.88,26.9914,26.8372,26.9829,499500.0
2010-07-01 15:55:00,31.5,31.53,31.45,31.48,500600.0,26.9914,27.0171,26.9486,26.9743,500600.0
2010-07-02 09:30:00,31.56,31.61,31.4,31.55,281200.0,27.0429,27.0857,26.9058,27.0343,281200.0
2010-07-02 09:35:00,31.56,31.68,31.54,31.59,166400.0,27.0429,27.1457,27.0257,27.0686,166400.0
2010-07-02 09:40:00,31.59,31.68,31.51,31.55,152800.0,27.0686,27.1457,27.0,27.0343,152800.0
2010-07-02 09:45:00,31.56,31.65,31.52,31.52,195500.0,27.0429,27.12,27.0086,27.0086,195500.0
2010-07-02 09:50:00,31.51,31.52,31.31,31.31,153300.0,27.0,27.0086,26.8286,26.8286,153300.0
2010-07-02 09:55:00,31.31,31.41,31.29,31.38,166000.0,26.8286,26.9143,26.8115,26.8886,166000.0
2010-07-02 10:00:00,31.37,31.38,31.15,31.15,207200.0,26.88,26.8886,26.6915,26.6915,207200.0
2010-07-02 10:05:00,31.15,31.29,31.12,31.22,220100.0,26.6915,26.8115,26.6658,26.7515,220100.0
2010-07-02 10:10:00,31.22,31.32,31.22,31.27,111000.0,26.7515,26.8372,26.7515,26.7944,111000.0
2010-07-02 10:15:00,31.26,31.34,31.25,31.34,149500.0,26.7858,26.8543,26.7772,26.8543,149500.0
2010-07-02 10:20:00,31.34,31.41,31.3,31.38,170800.0,26.8543,26.9143,26.8201,26.8886,170800.0
2010-07-02 10:25:00,31.38,31.38,31.19,31.21,202500.0,26.8886,26.8886,26.7258,26.7429,202500.0
2010-07-02 10:30:00,31.21,31.21,31.08,31.1,246500.0,26.7429,26.7429,26.6316,26.6487,246500.0
2010-07-02 10:35:00,31.11,31.13,31.08,31.13,143500.0,26.6573,26.6744,26.6316,26.6744,143500.0
2010-07-02 10:40:00,31.13,31.17,31.08,31.08,135300.0,26.6744,26.7087,26.6316,26.6316,135300.0
2010-07-02 10:45:00,31.08,31.14,31.08,31.12,118000.0,26.6316,26.683,26.6316,26.6658,118000.0
2010-07-02 10:50:00,31.13,31.15,31.03,31.07,164200.0,26.6744,26.6915,26.5887,26.623,164200.0
2010-07-02 10:55:00,31.07,31.08,31.03,31.07,155200.0,26.623,26.6316,26.5887,26.623,155200.0
2010-07-02 11:00:00,31.06,31.08,30.99,31.0,218200.0,26.6144,26.6316,26.5544,26.563,218200.0
2010-07-02 11:05:00,31.01,31.1,31.0,31.09,215100.0,26.5716,26.6487,26.563,26.6401,215100.0
2010-07-02 11:10:00,31.09,31.1,31.03,31.06,211900.0,26.6401,26.6487,26.5887,26.6144,211900.0
2010-07-02 11:15:00,31.06,31.08,30.92,30.93,195600.0,26.6144,26.6316,26.4945,26.503,195600.0
2010-07-02 11:20:00,30.92,30.97,30.9,30.94,230200.0,26.4945,26.5373,26.4773,26.5116,230200.0
2010-07-02 11:25:00,30.95,30.97,30.91,30.94,142800.0,26.5202,26.5373,26.4859,26.5116,142800.0
2010-07-02 11:30:00,30.94,30.95,30.88,30.89,170000.0,26.5116,26.5202,26.4602,26.4687,170000.0
2010-07-02 11:35:00,30.89,30.9,30.74,30.75,262700.0,26.4687,26.4773,26.3402,26.3488,262700.0
2010-07-02 11:40:00,30.75,30.81,30.72,30.78,216100.0,26.3488,26.4002,26.3231,26.3745,216100.0
2010-07-02 11:45:00,30.78,30.87,30.77,30.85,244800.0,26.3745,26.4516,26.3659,26.4345,244800.0
2010-07-02 11:50:00,30.85,30.96,30.85,30.95,251800.0,26.4345,26.5287,26.4345,26.5202,251800.0
2010-07-02 11:55:00,30.94,30.97,30.86,30.92,181700.0,26.5116,26.5373,26.443,26.4945,181700.0
2010-07-02 12:00:00,30.93,30.93,30.84,30.89,120600.0,26.503,26.503,26.4259,26.4687,120600.0
2010-07-02 12:05:00,30.89,30.98,30.89,30.98,139900.0,26.4687,26.5459,26.4687,26.5459,139900.0
2010-07-02 12:10:00,30.98,31.03,30.97,31.01,177900.0,26.5459,26.5887,26.5373,26.5716,177900.0
2010-07-02 12:15:00,31.01,31.01,30.8,30.84,298400.0,26.5716,26.5716,26.3916,26.4259,298400.0
2010-07-02 12:20:00,30.84,30.87,30.79,30.84,181400.0,26.4259,26.4516,26.3831,26.4259,181400.0
2010-07-02 12:25:00,30.84,30.85,30.81,30.83,112300.0,26.4259,26.4345,26.4002,26.4173,112300.0
2010-07-02 12:30:00,30.83,30.9,30.82,30.9,75900.0,26.4173,26.4773,26.4088,26.4773,75900.0
2010-07-02 12:35:00,30.9,30.9,30.81,30.85,102000.0,26.4773,26.4773,26.4002,26.4345,102000.0
2010-07-02 12:40:00,30.85,30.9,30.85,30.86,85700.0,26.4345,26.4773,26.4345,26.443,85700.0
2010-07-02 12:45:00,30.86,30.9,30.82,30.88,122200.0,26.443,26.4773,26.4088,26.4602,122200.0
2010-07-02 12:50:00,30.89,30.93,30.86,30.86,107100.0,26.4687,26.503,26.443,26.443,107100.0
2010-07-02 12:55:00,30.86,30.9,30.85,30.85,61500.0,26.443,26.4773,26.4345,26.4345,61500.0
2010-07-02 13:00:00,30.86,30.86,30.77,30.81,454700.0,26.443,26.443,26.3659,26.4002,454700.0
2010-07-02 13:05:00,30.8,30.91,30.8,30.91,140300.0,26.3916,26.4859,26.3916,26.4859,140300.0
2010-07-02 13:10:00,30.91,30.92,30.87,30.9,111400.0,26.4859,26.4945,26.4516,26.4773,111400.0
2010-07-02 13:15:00,30.9,30.96,30.89,30.96,74200.0,26.4773,26.5287,26.4687,26.5287,74200.0
2010-07-02 13:20:00,30.96,30.98,30.91,30.93,110700.0,26.5287,26.5459,26.4859,26.503,110700.0
2010-07-02 13:25:00,30.93,30.96,30.89,30.9,102900.0,26.503,26.5287,26.4687,26.4773,102900.0
2010-07-02 13:30:00,30.9,31.0,30.89,31.0,138600.0,26.4773,26.563,26.4687,26.563,138600.0
2010-07-02 13:35:00,30.99,31.01,30.95,30.98,124300.0,26.5544,26.5716,26.5202,26.5459,124300.0
2010-07-02 13:40:00,30.98,30.98,30.9,30.91,114400.0,26.5459,26.5459,26.4773,26.4859,114400.0
2010-07-02 13:45:00,30.91,31.04,30.91,31.03,88600.0,26.4859,26.5973,26.4859,26.5887,88600.0
2010-07-02 13:50:00,31.03,31.05,31.01,31.02,192900.0,26.5887,26.6058,26.5716,26.5801,192900.0
2010-07-02 13:55:00,31.02,31.14,31.02,31.12,212400.0,26.5801,26.683,26.5801,26.6658,212400.0
2010-07-02 14:00:00,31.11,31.14,31.1,31.13,202900.0,26.6573,26.683,26.6487,26.6744,202900.0
2010-07-02 14:05:00,31.13,31.14,31.05,31.08,144900.0,26.6744,26.683,26.6058,26.6316,144900.0
2010-07-02 14:10:00,31.08,31.08,31.02,31.02,99000.0,26.6316,26.6316,26.5801,26.5801,99000.0
2010-07-02 14:15:00,31.02,31.05,31.0,31.05,162800.0,26.5801,26.6058,26.563,26.6058,162800.0
2010-07-02 14:20:00,31.05,31.12,31.04,31.11,124300.0,26.6058,26.6658,26.5973,26.6573,124300.0
2010-07-02 14:25:00,31.12,31.12,31.07,31.11,131000.0,26.6658,26.6658,26.623,26.6573,131000.0
2010-07-02 14:30:00,31.11,31.12,31.05,31.05,82700.0,26.6573,26.6658,26.6058,26.6058,82700.0
2010-07-02 14:35:00,31.06,31.15,31.05,31.14,204400.0,26.6144,26.6915,26.6058,26.683,204400.0
2010-07-02 14:40:00,31.14,31.15,31.13,31.13,119000.0,26.683,26.6915,26.6744,26.6744,119000.0
2010-07-02 14:45:00,31.13,31.15,31.1,31.11,104800.0,26.6744,26.6915,26.6487,26.6573,104800.0
2010-07-02 14:50:00,31.11,31.11,31.07,31.11,127800.0,26.6573,26.6573,26.623,26.6573,127800.0
2010-07-02 14:55:00,31.11,31.2,31.1,31.19,172700.0,26.6573,26.7344,26.6487,26.7258,172700.0
2010-07-02 15:00:00,31.19,31.22,31.16,31.21,151700.0,26.7258,26.7515,26.7001,26.7429,151700.0
2010-07-02 15:05:00,31.21,31.31,31.2,31.3,188500.0,26.7429,26.8286,26.7344,26.8201,188500.0
2010-07-02 15:10:00,31.31,31.31,31.25,31.25,162800.0,26.8286,26.8286,26.7772,26.7772,162800.0
2010-07-02 15:15:00,31.25,31.28,31.23,31.27,169900.0,26.7772,26.8029,26.7601,26.7944,169900.0
2010-07-02 15:20:00,31.28,31.3,31.26,31.27,135200.0,26.8029,26.8201,26.7858,26.7944,135200.0
2010-07-02 15:25:00,31.27,31.37,31.27,31.34,215200.0,26.7944,26.88,26.7944,26.8543,215200.0
2010-07-02 15:30:00,31.34,31.36,31.29,31.35,293400.0,26.8543,26.8715,26.8115,26.8629,293400.0
2010-07-02 15:35:00,31.36,31.54,31.35,31.54,384000.0,26.8715,27.0257,26.8629,27.0257,384000.0
2010-07-02 15:40:00,31.54,31.54,31.45,31.51,281100.0,27.0257,27.0257,26.9486,27.0,281100.0
2010-07-02 15:45:00,31.51,31.57,31.5,31.55,422100.0,27.0,27.0514,26.9914,27.0343,422100.0
2010-07-02 15:50:00,31.55,31.59,31.51,31.54,760800.0,27.0343,27.0686,27.0,27.0257,760800.0
2010-07-02 15:55:00,31.54,31.54,31.36,31.37,770600.0,27.0257,27.0257,26.8715,26.88,770600.0
2010-07-06 09:30:00,31.77,31.93,31.7,31.77,349700.0,27.2228,27.3599,27.1628,27.2228,349700.0
2010-07-06 09:35:00,31.77,31.84,31.73,31.74,149200.0,27.2228,27.2828,27.1885,27.1971,149200.0
2010-07-06 09:40:00,31.74,31.85,31.71,31.82,190400.0,27.1971,27.2913,27.1714,27.2656,190400.0
2010-07-06 09:45:00,31.82,31.97,31.82,31.96,185200.0,27.2656,27.3942,27.2656,27.3856,185200.0
2010-07-06 09:50:00,31.97,32.08,31.97,32.02,199600.0,27.3942,27.4884,27.3942,27.437,199600.0
2010-07-06 09:55:00,32.03,32.06,31.97,31.98,181900.0,27.4456,27.4713,27.3942,27.4027,181900.0
2010-07-06 10:00:00,31.98,32.13,31.9,32.12,286500.0,27.4027,27.5313,27.3342,27.5227,286500.0
2010-07-06 10:05:00,32.12,32.23,32.09,32.21,345500.0,27.5227,27.617,27.497,27.5998,345500.0
2010-07-06 10:10:00,32.22,32.29,32.2,32.26,164600.0,27.6084,27.6684,27.5913,27.6427,164600.0
2010-07-06 10:15:00,32.26,32.3,32.24,32.26,149400.0,27.6427,27.6769,27.6255,27.6427,149400.0
2010-07-06 10:20:00,32.26,32.27,32.2,32.21,134100.0,27.6427,27.6512,27.5913,27.5998,134100.0
2010-07-06 10:25:00,32.21,32.26,32.19,32.2,158400.0,27.5998,27.6427,27.5827,27.5913,158400.0
2010-07-06 10:30:00,32.2,32.23,32.13,32.23,180200.0,27.5913,27.617,27.5313,27.617,180200.0
2010-07-06 10:35:00,32.23,32.26,32.22,32.22,132400.0,27.617,27.6427,27.6084,27.6084,132400.0
2010-07-06 10:40:00,32.23,32.25,32.18,32.18,240700.0,27.617,27.6341,27.5741,27.5741,240700.0
2010-07-06 10:45:00,32.19,32.19,32.09,32.13,282500.0,27.5827,27.5827,27.497,27.5313,282500.0
2010-07-06 10:50:00,32.12,32.17,32.12,32.14,184100.0,27.5227,27.5655,27.5227,27.5398,184100.0
2010-07-06 10:55:00,32.15,32.16,32.08,32.09,225600.0,27.5484,27.557,27.4884,27.497,225600.0
2010-07-06 11:00:00,32.08,32.11,32.05,32.1,147700.0,27.4884,27.5141,27.4627,27.5056,147700.0
2010-07-06 11:05:00,32.1,32.11,32.07,32.08,165000.0,27.5056,27.5141,27.4799,27.4884,165000.0
2010-07-06 11:10:00,32.08,32.11,32.04,32.05,211600.0,27.4884,27.5141,27.4542,27.4627,211600.0
2010-07-06 11:15:00,32.05,32.05,31.99,32.0,112500.0,27.4627,27.4627,27.4113,27.4199,112500.0
2010-07-06 11:20:00,32.01,32.02,31.99,32.0,124500.0,27.4284,27.437,27.4113,27.4199,124500.0
2010-07-06 11:25:00,32.0,32.02,31.96,31.96,222700.0,27.4199,27.437,27.3856,27.3856,222700.0
2010-07-06 11:30:00,31.96,32.01,31.95,32.0,283100.0,27.3856,27.4284,27.377,27.4199,283100.0
2010-07-06 11:35:00,32.0,32.04,32.0,32.03,191800.0,27.4199,27.4542,27.4199,27.4456,191800.0
2010-07-06 11:40:00,32.03,32.04,31.98,32.03,188000.0,27.4456,27.4542,27.4027,27.4456,188000.0
2010-07-06 11:45:00,32.03,32.05,32.01,32.03,155400.0,27.4456,27.4627,27.4284,27.4456,155400.0
2010-07-06 11:50:00,32.02,32.03,31.96,31.96,161000.0,27.437,27.4456,27.3856,27.3856,161000.0
2010-07-06 11:55:00,31.97,31.99,31.95,31.96,217600.0,27.3942,27.4113,27.377,27.3856,217600.0
2010-07-06 12:00:00,31.97,31.98,31.96,31.97,144600.0,27.3942,27.4027,27.3856,27.3942,144600.0
2010-07-06 12:05:00,31.97,31.98,31.95,31.95,192300.0,27.3942,27.4027,27.377,27.377,192300.0
2010-07-06 12:10:00,31.95,31.96,31.87,31.87,167800.0,27.377,27.3856,27.3085,27.3085,167800.0
2010-07-06 12:15:00,31.87,31.9,31.82,31.85,115600.0,27.3085,27.3342,27.2656,27.2913,115600.0
2010-07-06 12:20:00,31.86,31.87,31.76,31.76,140700.0,27.2999,27.3085,27.2142,27.2142,140700.0
2010-07-06 12:25:00,31.76,31.8,31.74,31.79,137800.0,27.2142,27.2485,27.1971,27.2399,137800.0
2010-07-06 12:30:00,31.78,31.82,31.75,31.8,168100.0,27.2314,27.2656,27.2057,27.2485,168100.0
2010-07-06 12:35:00,31.8,31.87,31.79,31.85,128400.0,27.2485,27.3085,27.2399,27.2913,128400.0
2010-07-06 12:40:00,31.85,31.86,31.74,31.74,165700.0,27.2913,27.2999,27.1971,27.1971,165700.0
2010-07-06 12:45:00,31.75,31.77,31.7,31.7,153200.0,27.2057,27.2228,27.1628,27.1628,153200.0
2010-07-06 12:50:00,31.7,31.72,31.66,31.7,131300.0,27.1628,27.18,27.1285,27.1628,131300.0
2010-07-06 12:55:00,31.7,31.71,31.64,31.7,146400.0,27.1628,27.1714,27.1114,27.1628,146400.0
2010-07-06 13:00:00,31.7,31.72,31.67,31.7,134100.0,27.1628,27.18,27.1371,27.1628,134100.0
2010-07-06 13:05:00,31.7,31.75,31.7,31.7,204400.0,27.1628,27.2057,27.1628,27.1628,204400.0
2010-07-06 13:10:00,31.7,31.72,31.68,31.68,77600.0,27.1628,27.18,27.1457,27.1457,77600.0
2010-07-06 13:15:00,31.68,31.7,31.65,31.67,85100.0,27.1457,27.1628,27.12,27.1371,85100.0
2010-07-06 13:20:00,31.67,31.72,31.66,31.72,141400.0,27.1371,27.18,27.1285,27.18,141400.0
2010-07-06 13:25:00,31.72,31.8,31.68,31.79,173000.0,27.18,27.2485,27.1457,27.2399,173000.0
2010-07-06 13:30:00,31.79,31.82,31.75,31.8,101900.0,27.2399,27.2656,27.2057,27.2485,101900.0
2010-07-06 13:35:00,31.8,31.81,31.73,31.73,141300.0,27.2485,27.2571,27.1885,27.1885,141300.0
2010-07-06 13:40:00,31.74,31.77,31.63,31.63,135900.0,27.1971,27.2228,27.1028,27.1028,135900.0
2010-07-06 13:45:00,31.64,31.66,31.58,31.63,159000.0,27.1114,27.1285,27.06,27.1028,159000.0
2010-07-06 13:50:00,31.62,31.67,31.54,31.55,186100.0,27.0943,27.1371,27.0257,27.0343,186100.0
2010-07-06 13:55:00,31.56,31.59,31.54,31.58,127200.0,27.0429,27.0686,27.0257,27.06,127200.0
2010-07-06 14:00:00,31.57,31.68,31.57,31.67,116000.0,27.0514,27.1457,27.0514,27.1371,116000.0
2010-07-06 14:05:00,31.67,31.67,31.54,31.57,159400.0,27.1371,27.1371,27.0257,27.0514,159400.0
2010-07-06 14:10:00,31.56,31.59,31.54,31.55,295500.0,27.0429,27.0686,27.0257,27.0343,295500.0
2010-07-06 14:15:00,31.56,31.63,31.56,31.62,140800.0,27.0429,27.1028,27.0429,27.0943,140800.0
2010-07-06 14:20:00,31.62,31.68,31.61,31.67,212400.0,27.0943,27.1457,27.0857,27.1371,212400.0
2010-07-06 14:25:00,31.68,31.75,31.68,31.69,89600.0,27.1457,27.2057,27.1457,27.1542,89600.0
2010-07-06 14:30:00,31.68,31.71,31.64,31.66,123700.0,27.1457,27.1714,27.1114,27.1285,123700.0
2010-07-06 14:35:00,31.66,31.72,31.66,31.7,101200.0,27.1285,27.18,27.1285,27.1628,101200.0
2010-07-06 14:40:00,31.7,31.71,31.66,31.68,78400.0,27.1628,27.1714,27.1285,27.1457,78400.0
2010-07-06 14:45:00,31.68,31.68,31.59,31.59,166100.0,27.1457,27.1457,27.0686,27.0686,166100.0
2010-07-06 14:50:00,31.59,31.68,31.58,31.67,126200.0,27.0686,27.1457,27.06,27.1371,126200.0
2010-07-06 14:55:00,31.66,31.67,31.54,31.55,120900.0,27.1285,27.1371,27.0257,27.0343,120900.0
2010-07-06 15:00:00,31.55,31.59,31.49,31.5,207900.0,27.0343,27.0686,26.9829,26.9914,207900.0
2010-07-06 15:05:00,31.5,31.5,31.4,31.48,211500.0,26.9914,26.9914,26.9058,26.9743,211500.0
2010-07-06 15:10:00,31.49,31.53,31.4,31.52,221400.0,26.9829,27.0171,26.9058,27.0086,221400.0
2010-07-06 15:15:00,31.53,31.58,31.45,31.46,174100.0,27.0171,27.06,26.9486,26.9572,174100.0
2010-07-06 15:20:00,31.45,31.47,31.38,31.41,228500.0,26.9486,26.9657,26.8886,26.9143,228500.0
2010-07-06 15:25:00,31.41,31.52,31.41,31.49,197400.0,26.9143,27.0086,26.9143,26.9829,197400.0
2010-07-06 15:30:00,31.48,31.55,31.46,31.55,178500.0,26.9743,27.0343,26.9572,27.0343,178500.0
2010-07-06 15:35:00,31.55,31.57,31.52,31.52,217500.0,27.0343,27.0514,27.0086,27.0086,217500.0
2010-07-06 15:40:00,31.53,31.65,31.52,31.64,238700.0,27.0171,27.12,27.0086,27.1114,238700.0
2010-07-06 15:45:00,31.63,31.7,31.57,31.6,345500.0,27.1028,27.1628,27.0514,27.0771,345500.0
2010-07-06 15:50:00,31.6,31.64,31.56,31.56,361600.0,27.0771,27.1114,27.0429,27.0429,361600.0
2010-07-06 15:55:00,31.57,31.75,31.56,31.75,571300.0,27.0514,27.2057,27.0429,27.2057,571300.0
2010-07-07 09:30:00,31.73,31.84,31.66,31.83,180800.0,27.1885,27.2828,27.1285,27.2742,180800.0
2010-07-07 09:35:00,31.84,31.89,31.79,31.81,154800.0,27.2828,27.3256,27.2399,27.2571,154800.0
2010-07-07 09:40:00,31.81,31.82,31.72,31.77,206800.0,27.2571,27.2656,27.18,27.2228,206800.0
2010-07-07 09:45:00,31.77,31.83,31.76,31.77,150700.0,27.2228,27.2742,27.2142,27.2228,150700.0
2010-07-07 09:50:00,31.77,31.94,31.76,31.94,202700.0,27.2228,27.3685,27.2142,27.3685,202700.0
2010-07-07 09:55:00,31.94,32.04,31.94,32.0,175800.0,27.3685,27.4542,27.3685,27.4199,175800.0
2010-07-07 10:00:00,32.01,32.06,31.99,32.04,130200.0,27.4284,27.4713,27.4113,27.4542,130200.0
2010-07-07 10:05:00,32.04,32.06,31.97,32.0,140000.0,27.4542,27.4713,27.3942,27.4199,140000.0
2010-07-07 10:10:00,32.0,32.11,31.99,32.11,146900.0,27.4199,27.5141,27.4113,27.5141,146900.0
2010-07-07 10:15:00,32.11,32.17,32.07,32.08,184600.0,27.5141,27.5655,27.4799,27.4884,184600.0
2010-07-07 10:20:00,32.08,32.09,31.99,32.04,193100.0,27.4884,27.497,27.4113,27.4542,193100.0
2010-07-07 10:25:00,32.04,32.1,32.04,32.04,152900.0,27.4542,27.5056,27.4542,27.4542,152900.0
2010-07-07 10:30:00,32.04,32.16,32.04,32.14,229800.0,27.4542,27.557,27.4542,27.5398,229800.0
2010-07-07 10:35:00,32.15,32.2,32.14,32.15,124700.0,27.5484,27.5913,27.5398,27.5484,124700.0
2010-07-07 10:40:00,32.16,32.2,32.09,32.16,111200.0,27.557,27.5913,27.497,27.557,111200.0
2010-07-07 10:45:00,32.16,32.24,32.15,32.24,206600.0,27.557,27.6255,27.5484,27.6255,206600.0
2010-07-07 10:50:00,32.24,32.36,32.22,32.35,196600.0,27.6255,27.7283,27.6084,27.7198,196600.0
2010-07-07 10:55:00,32.36,32.38,31.8,32.38,123500.0,27.7283,27.7455,27.2485,27.7455,123500.0
2010-07-07 11:00:00,32.38,32.4,32.33,32.39,166500.0,27.7455,27.7626,27.7026,27.7541,166500.0
2010-07-07 11:05:00,32.39,32.39,32.35,32.39,107600.0,27.7541,27.7541,27.7198,27.7541,107600.0
2010-07-07 11:10:00,32.39,32.43,32.35,32.36,142200.0,27.7541,27.7883,27.7198,27.7283,142200.0
2010-07-07 11:15:00,32.36,32.36,32.28,32.3,163700.0,27.7283,27.7283,27.6598,27.6769,163700.0
2010-07-07 11:20:00,32.29,32.37,32.27,32.35,174300.0,27.6684,27.7369,27.6512,27.7198,174300.0
2010-07-07 11:25:00,32.36,32.4,32.34,32.38,127000.0,27.7283,27.7626,27.7112,27.7455,127000.0
2010-07-07 11:30:00,32.38,32.44,32.36,32.43,120900.0,27.7455,27.7969,27.7283,27.7883,120900.0
2010-07-07 11:35:00,32.43,32.47,32.41,32.43,119100.0,27.7883,27.8226,27.7712,27.7883,119100.0
2010-07-07 11:40:00,32.42,32.42,32.33,32.33,92500.0,27.7798,27.7798,27.7026,27.7026,92500.0
2010-07-07 11:45:00,32.33,32.33,32.27,32.31,125200.0,27.7026,27.7026,27.6512,27.6855,125200.0
2010-07-07 11:50:00,32.29,32.34,32.24,32.25,113600.0,27.6684,27.7112,27.6255,27.6341,113600.0
2010-07-07 11:55:00,32.25,32.29,32.24,32.27,117100.0,27.6341,27.6684,27.6255,27.6512,117100.0
2010-07-07 12:00:00,32.27,32.32,32.26,32.31,104200.0,27.6512,27.6941,27.6427,27.6855,104200.0
2010-07-07 12:05:00,32.31,32.34,32.28,32.33,104900.0,27.6855,27.7112,27.6598,27.7026,104900.0
2010-07-07 12:10:00,32.32,32.39,32.31,32.36,92100.0,27.6941,27.7541,27.6855,27.7283,92100.0
2010-07-07 12:15:00,32.36,32.43,32.36,32.37,105800.0,27.7283,27.7883,27.7283,27.7369,105800.0
2010-07-07 12:20:00,32.37,32.42,32.35,32.4,80800.0,27.7369,27.7798,27.7198,27.7626,80800.0
2010-07-07 12:25:00,32.41,32.47,32.41,32.47,136200.0,27.7712,27.8226,27.7712,27.8226,136200.0
2010-07-07 12:30:00,32.47,32.51,32.44,32.45,91500.0,27.8226,27.8569,27.7969,27.8055,91500.0
2010-07-07 12:35:00,32.44,32.45,32.41,32.42,53100.0,27.7969,27.8055,27.7712,27.7798,53100.0
2010-07-07 12:40:00,32.42,32.43,32.38,32.41,61100.0,27.7798,27.7883,27.7455,27.7712,61100.0
2010-07-07 12:45:00,32.42,32.49,32.42,32.47,72400.0,27.7798,27.8397,27.7798,27.8226,72400.0
2010-07-07 12:50:00,32.48,32.52,32.44,32.51,118600.0,27.8312,27.8654,27.7969,27.8569,118600.0
2010-07-07 12:55:00,32.51,32.51,32.44,32.46,71600.0,27.8569,27.8569,27.7969,27.814,71600.0
2010-07-07 13:00:00,32.45,32.52,32.43,32.5,99100.0,27.8055,27.8654,27.7883,27.8483,99100.0
2010-07-07 13:05:00,32.51,32.51,32.46,32.49,68800.0,27.8569,27.8569,27.814,27.8397,68800.0
2010-07-07 13:10:00,32.49,32.59,32.48,32.57,209500.0,27.8397,27.9254,27.8312,27.9083,209500.0
2010-07-07 13:15:00,32.56,32.65,32.54,32.58,313800.0,27.8997,27.9768,27.8826,27.9169,313800.0
2010-07-07 13:20:00,32.59,32.6,32.54,32.57,117300.0,27.9254,27.934,27.8826,27.9083,117300.0
2010-07-07 13:25:00,32.57,32.63,32.56,32.61,46300.0,27.9083,27.9597,27.8997,27.9426,46300.0
2010-07-07 13:30:00,32.61,32.61,32.54,32.55,57200.0,27.9426,27.9426,27.8826,27.8912,57200.0
2010-07-07 13:35:00,32.55,32.56,32.52,32.53,69500.0,27.8912,27.8997,27.8654,27.874,69500.0
2010-07-07 13:40:00,32.53,32.56,32.51,32.55,115200.0,27.874,27.8997,27.8569,27.8912,115200.0
2010-07-07 13:45:00,32.56,32.62,32.55,32.6,93900.0,27.8997,27.9511,27.8912,27.934,93900.0
2010-07-07 13:50:00,32.61,32.63,32.57,32.62,76800.0,27.9426,27.9597,27.9083,27.9511,76800.0
2010-07-07 13:55:00,32.62,32.65,32.58,32.59,139600.0,27.9511,27.9768,27.9169,27.9254,139600.0
2010-07-07 14:00:00,32.6,32.66,32.6,32.64,85600.0,27.934,27.9854,27.934,27.9683,85600.0
2010-07-07 14:05:00,32.64,32.68,32.61,32.65,100300.0,27.9683,28.0025,27.9426,27.9768,100300.0
2010-07-07 14:10:00,32.65,32.7,32.62,32.68,163900.0,27.9768,28.0197,27.9511,28.0025,163900.0
2010-07-07 14:15:00,32.67,32.68,32.65,32.66,81700.0,27.994,28.0025,27.9768,27.9854,81700.0
2010-07-07 14:20:00,32.67,32.67,32.63,32.65,81100.0,27.994,27.994,27.9597,27.9768,81100.0
2010-07-07 14:25:00,32.65,32.67,32.63,32.65,78000.0,27.9768,27.994,27.9597,27.9768,78000.0
2010-07-07 14:30:00,32.64,32.66,32.57,32.57,105800.0,27.9683,27.9854,27.9083,27.9083,105800.0
2010-07-07 14:35:00,32.58,32.63,32.58,32.58,127400.0,27.9169,27.9597,27.9169,27.9169,127400.0
2010-07-07 14:40:00,32.59,32.67,32.58,32.59,194700.0,27.9254,27.994,27.9169,27.9254,194700.0
2010-07-07 14:45:00,32.59,32.64,32.58,32.61,134300.0,27.9254,27.9683,27.9169,27.9426,134300.0
2010-07-07 14:50:00,32.61,32.71,32.6,32.7,189000.0,27.9426,28.0283,27.934,28.0197,189000.0
2010-07-07 14:55:00,32.7,32.78,32.67,32.78,212200.0,28.0197,28.0882,27.994,28.0882,212200.0
2010-07-07 15:00:00,32.78,32.78,32.72,32.72,154200.0,28.0882,28.0882,28.0368,28.0368,154200.0
2010-07-07 15:05:00,32.72,32.76,32.37,32.76,180600.0,28.0368,28.0711,27.7369,28.0711,180600.0
2010-07-07 15:10:00,32.76,32.81,32.75,32.81,181200.0,28.0711,28.1139,28.0625,28.1139,181200.0
2010-07-07 15:15:00,32.81,32.86,32.78,32.83,262600.0,28.1139,28.1568,28.0882,28.1311,262600.0
2010-07-07 15:20:00,32.84,32.94,32.82,32.9,232200.0,28.1396,28.2253,28.1225,28.1911,232200.0
2010-07-07 15:25:00,32.91,32.95,32.88,32.95,194800.0,28.1996,28.2339,28.1739,28.2339,194800.0
2010-07-07 15:30:00,32.95,32.99,32.92,32.98,297300.0,28.2339,28.2682,28.2082,28.2596,297300.0
2010-07-07 15:35:00,32.98,33.04,32.97,33.02,284400.0,28.2596,28.311,28.251,28.2939,284400.0
2010-07-07 15:40:00,33.02,33.09,32.99,33.08,311200.0,28.2939,28.3539,28.2682,28.3453,311200.0
2010-07-07 15:45:00,33.07,33.13,33.04,33.12,439900.0,28.3367,28.3881,28.311,28.3796,439900.0
2010-07-07 15:50:00,33.11,33.15,33.07,33.15,584600.0,28.371,28.4053,28.3367,28.4053,584600.0
2010-07-07 15:55:00,33.14,33.17,33.12,33.13,981700.0,28.3967,28.4224,28.3796,28.3881,981700.0
2010-07-08 09:30:00,33.33,33.43,33.16,33.35,233200.0,28.5595,28.6452,28.4138,28.5767,233200.0
2010-07-08 09:35:00,33.36,33.54,33.36,33.5,156600.0,28.5852,28.7395,28.5852,28.7052,156600.0
2010-07-08 09:40:00,33.49,33.49,33.35,33.39,230200.0,28.6966,28.6966,28.5767,28.6109,230200.0
2010-07-08 09:45:00,33.39,33.44,33.31,33.35,211400.0,28.6109,28.6538,28.5424,28.5767,211400.0
2010-07-08 09:50:00,33.35,33.38,33.24,33.26,241700.0,28.5767,28.6024,28.4824,28.4995,241700.0
2010-07-08 09:55:00,33.26,33.26,33.16,33.25,238000.0,28.4995,28.4995,28.4138,28.491,238000.0
2010-07-08 10:00:00,33.25,33.39,33.24,33.33,189900.0,28.491,28.6109,28.4824,28.5595,189900.0
2010-07-08 10:05:00,33.33,33.35,33.3,33.32,233800.0,28.5595,28.5767,28.5338,28.5509,233800.0
2010-07-08 10:10:00,33.33,33.35,33.26,33.32,213000.0,28.5595,28.5767,28.4995,28.5509,213000.0
2010-07-08 10:15:00,33.33,33.39,33.3,33.39,163500.0,28.5595,28.6109,28.5338,28.6109,163500.0
2010-07-08 10:20:00,33.4,33.45,33.37,33.43,139000.0,28.6195,28.6623,28.5938,28.6452,139000.0
2010-07-08 10:25:00,33.43,33.44,33.36,33.39,109100.0,28.6452,28.6538,28.5852,28.6109,109100.0
2010-07-08 10:30:00,33.39,33.41,33.34,33.38,153800.0,28.6109,28.6281,28.5681,28.6024,153800.0
2010-07-08 10:35:00,33.39,33.42,33.25,33.3,204100.0,28.6109,28.6366,28.491,28.5338,204100.0
2010-07-08 10:40:00,33.3,33.3,33.2,33.22,120400.0,28.5338,28.5338,28.4481,28.4653,120400.0
2010-07-08 10:45:00,33.21,33.22,33.17,33.21,169300.0,28.4567,28.4653,28.4224,28.4567,169300.0
2010-07-08 10:50:00,33.21,33.22,33.11,33.15,141500.0,28.4567,28.4653,28.371,28.4053,141500.0
2010-07-08 10:55:00,33.16,33.18,33.09,33.11,102100.0,28.4138,28.431,28.3539,28.371,102100.0
2010-07-08 11:00:00,33.11,33.11,33.03,33.07,122800.0,28.371,28.371,28.3025,28.3367,122800.0
2010-07-08 11:05:00,33.08,33.14,33.01,33.11,146500.0,28.3453,28.3967,28.2853,28.371,146500.0
2010-07-08 11:10:00,33.12,33.13,33.07,33.08,84300.0,28.3796,28.3881,28.3367,28.3453,84300.0
2010-07-08 11:15:00,33.08,33.17,33.07,33.15,120100.0,28.3453,28.4224,28.3367,28.4053,120100.0
2010-07-08 11:20:00,33.15,33.22,33.15,33.22,89200.0,28.4053,28.4653,28.4053,28.4653,89200.0
2010-07-08 11:25:00,33.22,33.26,33.14,33.15,124100.0,28.4653,28.4995,28.3967,28.4053,124100.0
2010-07-08 11:30:00,33.15,33.18,33.12,33.13,45600.0,28.4053,28.431,28.3796,28.3881,45600.0
2010-07-08 11:35:00,33.13,33.19,33.13,33.16,116900.0,28.3881,28.4396,28.3881,28.4138,116900.0
2010-07-08 11:40:00,33.16,33.18,33.08,33.08,57000.0,28.4138,28.431,28.3453,28.3453,57000.0
2010-07-08 11:45:00,33.08,33.09,33.02,33.05,95700.0,28.3453,28.3539,28.2939,28.3196,95700.0
2010-07-08 11:50:00,33.05,33.06,32.99,33.02,73300.0,28.3196,28.3282,28.2682,28.2939,73300.0
2010-07-08 11:55:00,33.03,33.09,33.03,33.07,78600.0,28.3025,28.3539,28.3025,28.3367,78600.0
2010-07-08 12:00:00,33.07,33.11,33.04,33.1,79600.0,28.3367,28.371,28.311,28.3624,79600.0
2010-07-08 12:05:00,33.11,33.16,33.09,33.15,66700.0,28.371,28.4138,28.3539,28.4053,66700.0
2010-07-08 12:10:00,33.14,33.17,33.11,33.12,40600.0,28.3967,28.4224,28.371,28.3796,40600.0
2010-07-08 12:15:00,33.12,33.15,33.07,33.14,70500.0,28.3796,28.4053,28.3367,28.3967,70500.0
2010-07-08 12:20:00,33.14,33.17,33.12,33.15,64600.0,28.3967,28.4224,28.3796,28.4053,64600.0
2010-07-08 12:25:00,33.16,33.22,33.14,33.17,62300.0,28.4138,28.4653,28.3967,28.4224,62300.0
2010-07-08 12:30:00,33.17,33.18,33.09,33.1,83600.0,28.4224,28.431,28.3539,28.3624,83600.0
2010-07-08 12:35:00,33.1,33.13,33.09,33.12,91600.0,28.3624,28.3881,28.3539,28.3796,91600.0
2010-07-08 12:40:00,33.11,33.13,33.09,33.13,58300.0,28.371,28.3881,28.3539,28.3881,58300.0
2010-07-08 12:45:00,33.13,33.15,33.12,33.14,64100.0,28.3881,28.4053,28.3796,28.3967,64100.0
2010-07-08 12:50:00,33.15,33.17,33.12,33.15,80400.0,28.4053,28.4224,28.3796,28.4053,80400.0
2010-07-08 12:55:00,33.16,33.16,33.07,33.1,62800.0,28.4138,28.4138,28.3367,28.3624,62800.0
2010-07-08 13:00:00,33.1,33.15,33.08,33.15,43300.0,28.3624,28.4053,28.3453,28.4053,43300.0
2010-07-08 13:05:00,33.15,33.22,33.15,33.22,41300.0,28.4053,28.4653,28.4053,28.4653,41300.0
2010-07-08 13:10:00,33.22,33.23,33.18,33.21,37500.0,28.4653,28.4738,28.431,28.4567,37500.0
2010-07-08 13:15:00,33.2,33.27,33.18,33.27,66000.0,28.4481,28.5081,28.431,28.5081,66000.0
2010-07-08 13:20:00,33.27,33.27,33.21,33.23,122200.0,28.5081,28.5081,28.4567,28.4738,122200.0
2010-07-08 13:25:00,33.23,33.23,33.18,33.2,53600.0,28.4738,28.4738,28.431,28.4481,53600.0
2010-07-08 13:30:00,33.2,33.23,33.18,33.21,60100.0,28.4481,28.4738,28.431,28.4567,60100.0
2010-07-08 13:35:00,33.21,33.27,33.2,33.2,62700.0,28.4567,28.5081,28.4481,28.4481,62700.0
2010-07-08 13:40:00,33.21,33.23,33.18,33.21,43500.0,28.4567,28.4738,28.431,28.4567,43500.0
2010-07-08 13:45:00,33.22,33.23,33.19,33.22,52000.0,28.4653,28.4738,28.4396,28.4653,52000.0
2010-07-08 13:50:00,33.22,33.22,33.08,33.1,128900.0,28.4653,28.4653,28.3453,28.3624,128900.0
2010-07-08 13:55:00,33.1,33.1,33.04,33.08,76500.0,28.3624,28.3624,28.311,28.3453,76500.0
2010-07-08 14:00:00,33.09,33.11,33.06,33.09,60000.0,28.3539,28.371,28.3282,28.3539,60000.0
2010-07-08 14:05:00,33.09,33.09,33.01,33.03,95900.0,28.3539,28.3539,28.2853,28.3025,95900.0
2010-07-08 14:10:00,33.03,33.03,32.95,33.0,86800.0,28.3025,28.3025,28.2339,28.2767,86800.0
2010-07-08 14:15:00,33.0,33.0,32.92,32.97,102000.0,28.2767,28.2767,28.2082,28.251,102000.0
2010-07-08 14:20:00,32.97,32.97,32.9,32.93,76900.0,28.251,28.251,28.1911,28.2168,76900.0
2010-07-08 14:25:00,32.94,32.99,32.93,32.99,95500.0,28.2253,28.2682,28.2168,28.2682,95500.0
2010-07-08 14:30:00,32.99,33.02,32.96,32.96,71100.0,28.2682,28.2939,28.2425,28.2425,71100.0
2010-07-08 14:35:00,32.96,32.97,32.94,32.96,62000.0,28.2425,28.251,28.2253,28.2425,62000.0
2010-07-08 14:40:00,32.97,33.04,32.96,33.03,72800.0,28.251,28.311,28.2425,28.3025,72800.0
2010-07-08 14:45:00,33.03,33.09,33.03,33.09,107900.0,28.3025,28.3539,28.3025,28.3539,107900.0
2010-07-08 14:50:00,33.09,33.09,33.04,33.08,60500.0,28.3539,28.3539,28.311,28.3453,60500.0
2010-07-08 14:55:00,33.08,33.13,33.05,33.11,71300.0,28.3453,28.3881,28.3196,28.371,71300.0
2010-07-08 15:00:00,33.11,33.11,33.03,33.1,139400.0,28.371,28.371,28.3025,28.3624,139400.0
2010-07-08 15:05:00,33.1,33.1,33.03,33.04,109200.0,28.3624,28.3624,28.3025,28.311,109200.0
2010-07-08 15:10:00,33.04,33.06,33.01,33.03,132200.0,28.311,28.3282,28.2853,28.3025,132200.0
2010-07-08 15:15:00,33.03,33.11,33.03,33.08,168900.0,28.3025,28.371,28.3025,28.3453,168900.0
2010-07-08 15:20:00,33.09,33.18,33.09,33.15,164400.0,28.3539,28.431,28.3539,28.4053,164400.0
2010-07-08 15:25:00,33.16,33.17,33.09,33.16,108400.0,28.4138,28.4224,28.3539,28.4138,108400.0
2010-07-08 15:30:00,33.16,33.22,33.14,33.17,207100.0,28.4138,28.4653,28.3967,28.4224,207100.0
2010-07-08 15:35:00,33.18,33.27,33.16,33.24,253300.0,28.431,28.5081,28.4138,28.4824,253300.0
2010-07-08 15:40:00,33.24,33.31,33.19,33.31,195100.0,28.4824,28.5424,28.4396,28.5424,195100.0
2010-07-08 15:45:00,33.31,33.34,33.26,33.27,291200.0,28.5424,28.5681,28.4995,28.5081,291200.0
2010-07-08 15:50:00,33.28,33.33,33.27,33.27,177100.0,28.5167,28.5595,28.5081,28.5081,177100.0
2010-07-08 15:55:00,33.28,33.35,33.27,33.35,372500.0,28.5167,28.5767,28.5081,28.5767,372500.0
2010-07-09 09:30:00,33.38,33.53,33.37,33.51,206200.0,28.6024,28.7309,28.5938,28.7138,206200.0
2010-07-09 09:35:00,33.51,33.57,33.48,33.56,170700.0,28.7138,28.7652,28.688,28.7566,170700.0
2010-07-09 09:40:00,33.55,33.63,33.41,33.44,115500.0,28.748,28.8166,28.6281,28.6538,115500.0
2010-07-09 09:45:00,33.44,33.5,33.4,33.43,150300.0,28.6538,28.7052,28.6195,28.6452,150300.0
2010-07-09 09:50:00,33.44,33.49,33.43,33.46,134100.0,28.6538,28.6966,28.6452,28.6709,134100.0
2010-07-09 09:55:00,33.47,33.55,33.45,33.48,67400.0,28.6795,28.748,28.6623,28.688,67400.0
2010-07-09 10:00:00,33.47,33.56,33.45,33.52,112900.0,28.6795,28.7566,28.6623,28.7223,112900.0
2010-07-09 10:05:00,33.53,33.56,33.49,33.54,201800.0,28.7309,28.7566,28.6966,28.7395,201800.0
2010-07-09 10:10:00,33.54,33.66,33.53,33.64,107800.0,28.7395,28.8423,28.7309,28.8251,107800.0
2010-07-09 10:15:00,33.63,33.69,33.61,33.68,158900.0,28.8166,28.868,28.7994,28.8594,158900.0
2010-07-09 10:20:00,33.68,33.74,33.62,33.72,85400.0,28.8594,28.9108,28.808,28.8937,85400.0
2010-07-09 10:25:00,33.72,33.73,33.67,33.67,56500.0,28.8937,28.9023,28.8509,28.8509,56500.0
2010-07-09 10:30:00,33.68,33.73,33.64,33.69,54900.0,28.8594,28.9023,28.8251,28.868,54900.0
2010-07-09 10:35:00,33.69,33.8,33.69,33.76,90700.0,28.868,28.9622,28.868,28.928,90700.0
2010-07-09 10:40:00,33.76,33.8,33.64,33.64,120200.0,28.928,28.9622,28.8251,28.8251,120200.0
2010-07-09 10:45:00,33.64,33.64,33.54,33.56,110700.0,28.8251,28.8251,28.7395,28.7566,110700.0
2010-07-09 10:50:00,33.56,33.6,33.55,33.6,44200.0,28.7566,28.7909,28.748,28.7909,44200.0
2010-07-09 10:55:00,33.59,33.6,33.52,33.56,74500.0,28.7823,28.7909,28.7223,28.7566,74500.0
2010-07-09 11:00:00,33.56,33.56,33.5,33.54,65000.0,28.7566,28.7566,28.7052,28.7395,65000.0
2010-07-09 11:05:00,33.54,33.56,33.49,33.49,50600.0,28.7395,28.7566,28.6966,28.6966,50600.0
2010-07-09 11:10:00,33.49,33.51,33.44,33.44,71900.0,28.6966,28.7138,28.6538,28.6538,71900.0
2010-07-09 11:15:00,33.44,33.47,33.4,33.45,64900.0,28.6538,28.6795,28.6195,28.6623,64900.0
2010-07-09 11:20:00,33.46,33.48,33.44,33.44,58700.0,28.6709,28.688,28.6538,28.6538,58700.0
2010-07-09 11:25:00,33.44,33.48,33.42,33.47,39400.0,28.6538,28.688,28.6366,28.6795,39400.0
2010-07-09 11:30:00,33.47,33.52,33.47,33.47,46000.0,28.6795,28.7223,28.6795,28.6795,46000.0
2010-07-09 11:35:00,33.47,33.56,33.47,33.55,51400.0,28.6795,28.7566,28.6795,28.748,51400.0
2010-07-09 11:40:00,33.55,33.59,33.53,33.56,57500.0,28.748,28.7823,28.7309,28.7566,57500.0
2010-07-09 11:45:00,33.57,33.59,33.52,33.54,42500.0,28.7652,28.7823,28.7223,28.7395,42500.0
2010-07-09 11:50:00,33.53,33.54,33.5,33.51,37200.0,28.7309,28.7395,28.7052,28.7138,37200.0
2010-07-09 11:55:00,33.51,33.54,33.46,33.47,67000.0,28.7138,28.7395,28.6709,28.6795,67000.0
2010-07-09 12:00:00,33.48,33.51,33.47,33.5,38600.0,28.688,28.7138,28.6795,28.7052,38600.0
2010-07-09 12:05:00,33.5,33.55,33.49,33.53,38100.0,28.7052,28.748,28.6966,28.7309,38100.0
2010-07-09 12:10:00,33.52,33.54,33.48,33.49,154000.0,28.7223,28.7395,28.688,28.6966,154000.0
2010-07-09 12:15:00,33.48,33.51,33.47,33.51,44100.0,28.688,28.7138,28.6795,28.7138,44100.0
2010-07-09 12:20:00,33.5,33.53,33.49,33.53,39300.0,28.7052,28.7309,28.6966,28.7309,39300.0
2010-07-09 12:25:00,33.53,33.55,33.48,33.48,143100.0,28.7309,28.748,28.688,28.688,143100.0
2010-07-09 12:30:00,33.47,33.47,33.4,33.44,49500.0,28.6795,28.6795,28.6195,28.6538,49500.0
2010-07-09 12:35:00,33.44,33.47,33.4,33.41,77800.0,28.6538,28.6795,28.6195,28.6281,77800.0
2010-07-09 12:40:00,33.41,33.44,33.4,33.42,42900.0,28.6281,28.6538,28.6195,28.6366,42900.0
2010-07-09 12:45:00,33.43,33.45,33.41,33.42,71900.0,28.6452,28.6623,28.6281,28.6366,71900.0
2010-07-09 12:50:00,33.42,33.46,33.41,33.42,109500.0,28.6366,28.6709,28.6281,28.6366,109500.0
2010-07-09 12:55:00,33.43,33.48,33.43,33.44,37600.0,28.6452,28.688,28.6452,28.6538,37600.0
2010-07-09 13:00:00,33.44,33.49,33.43,33.48,71700.0,28.6538,28.6966,28.6452,28.688,71700.0
2010-07-09 13:05:00,33.48,33.5,33.47,33.5,52400.0,28.688,28.7052,28.6795,28.7052,52400.0
2010-07-09 13:10:00,33.5,33.5,33.44,33.48,66200.0,28.7052,28.7052,28.6538,28.688,66200.0
2010-07-09 13:15:00,33.49,33.5,33.48,33.48,57700.0,28.6966,28.7052,28.688,28.688,57700.0
2010-07-09 13:20:00,33.47,33.5,33.45,33.46,56800.0,28.6795,28.7052,28.6623,28.6709,56800.0
2010-07-09 13:25:00,33.45,33.49,33.45,33.49,48100.0,28.6623,28.6966,28.6623,28.6966,48100.0
2010-07-09 13:30:00,33.48,33.5,33.46,33.5,68900.0,28.688,28.7052,28.6709,28.7052,68900.0
2010-07-09 13:35:00,33.49,33.5,33.47,33.47,112300.0,28.6966,28.7052,28.6795,28.6795,112300.0
2010-07-09 13:40:00,33.48,33.5,33.45,33.47,55400.0,28.688,28.7052,28.6623,28.6795,55400.0
2010-07-09 13:45:00,33.47,33.49,33.43,33.49,69100.0,28.6795,28.6966,28.6452,28.6966,69100.0
2010-07-09 13:50:00,33.49,33.5,33.47,33.5,80500.0,28.6966,28.7052,28.6795,28.7052,80500.0
2010-07-09 13:55:00,33.5,33.53,33.48,33.5,84900.0,28.7052,28.7309,28.688,28.7052,84900.0
2010-07-09 14:00:00,33.5,33.51,33.48,33.51,66400.0,28.7052,28.7138,28.688,28.7138,66400.0
2010-07-09 14:05:00,33.5,33.54,33.46,33.47,164300.0,28.7052,28.7395,28.6709,28.6795,164300.0
2010-07-09 14:10:00,33.46,33.47,33.44,33.44,59100.0,28.6709,28.6795,28.6538,28.6538,59100.0
2010-07-09 14:15:00,33.45,33.46,33.42,33.46,53300.0,28.6623,28.6709,28.6366,28.6709,53300.0
2010-07-09 14:20:00,33.46,33.49,33.45,33.48,65100.0,28.6709,28.6966,28.6623,28.688,65100.0
2010-07-09 14:25:00,33.48,33.49,33.46,33.47,63000.0,28.688,28.6966,28.6709,28.6795,63000.0
2010-07-09 14:30:00,33.47,33.49,33.46,33.46,68100.0,28.6795,28.6966,28.6709,28.6709,68100.0
2010-07-09 14:35:00,33.46,33.47,33.42,33.44,69400.0,28.6709,28.6795,28.6366,28.6538,69400.0
2010-07-09 14:40:00,33.44,33.53,33.44,33.51,85800.0,28.6538,28.7309,28.6538,28.7138,85800.0
2010-07-09 14:45:00,33.51,33.53,33.5,33.51,54700.0,28.7138,28.7309,28.7052,28.7138,54700.0
2010-07-09 14:50:00,33.51,33.59,33.51,33.59,98700.0,28.7138,28.7823,28.7138,28.7823,98700.0
2010-07-09 14:55:00,33.58,33.61,33.57,33.58,208700.0,28.7737,28.7994,28.7652,28.7737,208700.0
2010-07-09 15:00:00,33.58,33.6,33.57,33.58,91800.0,28.7737,28.7909,28.7652,28.7737,91800.0
2010-07-09 15:05:00,33.58,33.6,33.57,33.58,99200.0,28.7737,28.7909,28.7652,28.7737,99200.0
2010-07-09 15:10:00,33.58,33.64,33.58,33.62,216200.0,28.7737,28.8251,28.7737,28.808,216200.0
2010-07-09 15:15:00,33.63,33.64,33.59,33.6,119100.0,28.8166,28.8251,28.7823,28.7909,119100.0
2010-07-09 15:20:00,33.6,33.69,33.6,33.69,249700.0,28.7909,28.868,28.7909,28.868,249700.0
2010-07-09 15:25:00,33.7,33.71,33.55,33.59,145500.0,28.8766,28.8851,28.748,28.7823,145500.0
2010-07-09 15:30:00,33.58,33.61,33.55,33.6,170100.0,28.7737,28.7994,28.748,28.7909,170100.0
2010-07-09 15:35:00,33.59,33.71,33.59,33.7,169800.0,28.7823,28.8851,28.7823,28.8766,169800.0
2010-07-09 15:40:00,33.71,33.76,33.7,33.74,250900.0,28.8851,28.928,28.8766,28.9108,250900.0
2010-07-09 15:45:00,33.73,33.76,33.7,33.76,244000.0,28.9023,28.928,28.8766,28.928,244000.0
2010-07-09 15:50:00,33.76,33.78,33.72,33.78,307100.0,28.928,28.9451,28.8937,28.9451,307100.0
2010-07-09 15:55:00,33.78,33.8,33.74,33.75,588700.0,28.9451,28.9622,28.9108,28.9194,588700.0
2010-07-12 09:30:00,33.58,33.59,33.39,33.51,229000.0,28.7737,28.7823,28.6109,28.7138,229000.0
2010-07-12 09:35:00,33.52,33.59,33.47,33.53,253800.0,28.7223,28.7823,28.6795,28.7309,253800.0
2010-07-12 09:40:00,33.54,33.7,33.53,33.69,403700.0,28.7395,28.8766,28.7309,28.868,403700.0
2010-07-12 09:45:00,33.69,33.73,33.67,33.71,208000.0,28.868,28.9023,28.8509,28.8851,208000.0
2010-07-12 09:50:00,33.72,33.73,33.67,33.67,153100.0,28.8937,28.9023,28.8509,28.8509,153100.0
2010-07-12 09:55:00,33.67,33.7,33.63,33.69,209000.0,28.8509,28.8766,28.8166,28.868,209000.0
2010-07-12 10:00:00,33.7,33.75,33.69,33.74,148100.0,28.8766,28.9194,28.868,28.9108,148100.0
2010-07-12 10:05:00,33.74,33.75,33.65,33.66,156500.0,28.9108,28.9194,28.8337,28.8423,156500.0
2010-07-12 10:10:00,33.65,33.66,33.61,33.64,134900.0,28.8337,28.8423,28.7994,28.8251,134900.0
2010-07-12 10:15:00,33.63,33.72,33.63,33.7,102800.0,28.8166,28.8937,28.8166,28.8766,102800.0
2010-07-12 10:20:00,33.7,33.74,33.64,33.65,113300.0,28.8766,28.9108,28.8251,28.8337,113300.0
2010-07-12 10:25:00,33.65,33.7,33.64,33.66,77900.0,28.8337,28.8766,28.8251,28.8423,77900.0
2010-07-12 10:30:00,33.66,33.68,33.63,33.65,199600.0,28.8423,28.8594,28.8166,28.8337,199600.0
2010-07-12 10:35:00,33.65,33.66,33.62,33.63,76000.0,28.8337,28.8423,28.808,28.8166,76000.0
2010-07-12 10:40:00,33.63,33.64,33.53,33.57,115900.0,28.8166,28.8251,28.7309,28.7652,115900.0
2010-07-12 10:45:00,33.56,33.62,33.53,33.61,284000.0,28.7566,28.808,28.7309,28.7994,284000.0
2010-07-12 10:50:00,33.61,33.65,33.58,33.6,166700.0,28.7994,28.8337,28.7737,28.7909,166700.0
2010-07-12 10:55:00,33.6,33.69,33.58,33.69,133600.0,28.7909,28.868,28.7737,28.868,133600.0
2010-07-12 11:00:00,33.69,33.69,33.6,33.66,181300.0,28.868,28.868,28.7909,28.8423,181300.0
2010-07-12 11:05:00,33.66,33.66,33.55,33.56,224700.0,28.8423,28.8423,28.748,28.7566,224700.0
2010-07-12 11:10:00,33.56,33.64,33.54,33.63,89600.0,28.7566,28.8251,28.7395,28.8166,89600.0
2010-07-12 11:15:00,33.63,33.64,33.62,33.64,80000.0,28.8166,28.8251,28.808,28.8251,80000.0
2010-07-12 11:20:00,33.63,33.7,33.63,33.69,270600.0,28.8166,28.8766,28.8166,28.868,270600.0
2010-07-12 11:25:00,33.69,33.7,33.67,33.69,75700.0,28.868,28.8766,28.8509,28.868,75700.0
2010-07-12 11:30:00,33.69,33.74,33.68,33.73,122300.0,28.868,28.9108,28.8594,28.9023,122300.0
2010-07-12 11:35:00,33.73,33.74,33.67,33.69,101900.0,28.9023,28.9108,28.8509,28.868,101900.0
2010-07-12 11:40:00,33.7,33.73,33.69,33.73,71600.0,28.8766,28.9023,28.868,28.9023,71600.0
2010-07-12 11:45:00,33.72,33.73,33.7,33.7,52200.0,28.8937,28.9023,28.8766,28.8766,52200.0
2010-07-12 11:50:00,33.7,33.72,33.68,33.7,118700.0,28.8766,28.8937,28.8594,28.8766,118700.0
2010-07-12 11:55:00,33.7,33.72,33.66,33.66,184000.0,28.8766,28.8937,28.8423,28.8423,184000.0
2010-07-12 12:00:00,33.67,33.71,33.66,33.69,67900.0,28.8509,28.8851,28.8423,28.868,67900.0
2010-07-12 12:05:00,33.69,33.73,33.69,33.72,111500.0,28.868,28.9023,28.868,28.8937,111500.0
2010-07-12 12:10:00,33.73,33.75,33.71,33.72,92400.0,28.9023,28.9194,28.8851,28.8937,92400.0
2010-07-12 12:15:00,33.73,33.74,33.72,33.74,131100.0,28.9023,28.9108,28.8937,28.9108,131100.0
2010-07-12 12:20:00,33.75,33.76,33.73,33.74,121200.0,28.9194,28.928,28.9023,28.9108,121200.0
2010-07-12 12:25:00,33.74,33.76,33.72,33.74,135900.0,28.9108,28.928,28.8937,28.9108,135900.0
2010-07-12 12:30:00,33.73,33.73,33.7,33.72,167800.0,28.9023,28.9023,28.8766,28.8937,167800.0
2010-07-12 12:35:00,33.72,33.78,33.72,33.75,115600.0,28.8937,28.9451,28.8937,28.9194,115600.0
2010-07-12 12:40:00,33.76,33.78,33.75,33.75,87800.0,28.928,28.9451,28.9194,28.9194,87800.0
2010-07-12 12:45:00,33.76,33.76,33.74,33.74,121200.0,28.928,28.928,28.9108,28.9108,121200.0
2010-07-12 12:50:00,33.73,33.76,33.71,33.73,86100.0,28.9023,28.928,28.8851,28.9023,86100.0
2010-07-12 12:55:00,33.73,33.73,33.6,33.61,131900.0,28.9023,28.9023,28.7909,28.7994,131900.0
2010-07-12 13:00:00,33.61,33.61,33.58,33.59,59100.0,28.7994,28.7994,28.7737,28.7823,59100.0
2010-07-12 13:05:00,33.59,33.65,33.57,33.64,97900.0,28.7823,28.8337,28.7652,28.8251,97900.0
2010-07-12 13:10:00,33.64,33.69,33.63,33.67,79600.0,28.8251,28.868,28.8166,28.8509,79600.0
2010-07-12 13:15:00,33.66,33.71,33.66,33.7,52100.0,28.8423,28.8851,28.8423,28.8766,52100.0
2010-07-12 13:20:00,33.69,33.71,33.69,33.7,41600.0,28.868,28.8851,28.868,28.8766,41600.0
2010-07-12 13:25:00,33.7,33.71,33.67,33.7,42300.0,28.8766,28.8851,28.8509,28.8766,42300.0
2010-07-12 13:30:00,33.71,33.75,33.68,33.72,125200.0,28.8851,28.9194,28.8594,28.8937,125200.0
2010-07-12 13:35:00,33.72,33.72,33.68,33.71,140300.0,28.8937,28.8937,28.8594,28.8851,140300.0
2010-07-12 13:40:00,33.71,33.74,33.69,33.71,116500.0,28.8851,28.9108,28.868,28.8851,116500.0
2010-07-12 13:45:00,33.71,33.77,33.71,33.77,35600.0,28.8851,28.9365,28.8851,28.9365,35600.0
2010-07-12 13:50:00,33.77,33.89,33.76,33.89,118700.0,28.9365,29.0394,28.928,29.0394,118700.0
2010-07-12 13:55:00,33.88,33.89,33.82,33.82,154800.0,29.0308,29.0394,28.9794,28.9794,154800.0
2010-07-12 14:00:00,33.82,33.82,33.79,33.79,50300.0,28.9794,28.9794,28.9537,28.9537,50300.0
2010-07-12 14:05:00,33.79,33.79,33.73,33.75,57400.0,28.9537,28.9537,28.9023,28.9194,57400.0
2010-07-12 14:10:00,33.76,33.76,33.74,33.75,32900.0,28.928,28.928,28.9108,28.9194,32900.0
2010-07-12 14:15:00,33.75,33.79,33.72,33.73,99700.0,28.9194,28.9537,28.8937,28.9023,99700.0
2010-07-12 14:20:00,33.73,33.77,33.72,33.76,58600.0,28.9023,28.9365,28.8937,28.928,58600.0
2010-07-12 14:25:00,33.76,33.76,33.73,33.76,119900.0,28.928,28.928,28.9023,28.928,119900.0
2010-07-12 14:30:00,33.75,33.76,33.69,33.69,94100.0,28.9194,28.928,28.868,28.868,94100.0
2010-07-12 14:35:00,33.69,33.74,33.69,33.73,72100.0,28.868,28.9108,28.868,28.9023,72100.0
2010-07-12 14:40:00,33.73,33.82,33.71,33.81,84300.0,28.9023,28.9794,28.8851,28.9708,84300.0
2010-07-12 14:45:00,33.8,33.81,33.78,33.8,113700.0,28.9622,28.9708,28.9451,28.9622,113700.0
2010-07-12 14:50:00,33.8,33.81,33.74,33.74,121800.0,28.9622,28.9708,28.9108,28.9108,121800.0
2010-07-12 14:55:00,33.75,33.83,33.74,33.79,107600.0,28.9194,28.988,28.9108,28.9537,107600.0
2010-07-12 15:00:00,33.8,33.8,33.75,33.77,85400.0,28.9622,28.9622,28.9194,28.9365,85400.0
2010-07-12 15:05:00,33.78,33.78,33.7,33.73,77100.0,28.9451,28.9451,28.8766,28.9023,77100.0
2010-07-12 15:10:00,33.74,33.81,33.72,33.81,106700.0,28.9108,28.9708,28.8937,28.9708,106700.0
2010-07-12 15:15:00,33.82,33.83,33.73,33.79,184100.0,28.9794,28.988,28.9023,28.9537,184100.0
2010-07-12 15:20:00,33.78,33.85,33.77,33.84,162800.0,28.9451,29.0051,28.9365,28.9965,162800.0
2010-07-12 15:25:00,33.83,33.83,33.78,33.78,91700.0,28.988,28.988,28.9451,28.9451,91700.0
2010-07-12 15:30:00,33.79,33.83,33.76,33.77,122300.0,28.9537,28.988,28.928,28.9365,122300.0
2010-07-12 15:35:00,33.77,33.79,33.73,33.78,124200.0,28.9365,28.9537,28.9023,28.9451,124200.0
2010-07-12 15:40:00,33.79,33.82,33.78,33.8,107500.0,28.9537,28.9794,28.9451,28.9622,107500.0
2010-07-12 15:45:00,33.8,33.81,33.74,33.74,118500.0,28.9622,28.9708,28.9108,28.9108,118500.0
2010-07-12 15:50:00,33.75,33.75,33.71,33.75,135700.0,28.9194,28.9194,28.8851,28.9194,135700.0
2010-07-12 15:55:00,33.75,33.79,33.74,33.78,277900.0,28.9194,28.9537,28.9108,28.9451,277900.0
2010-07-13 09:30:00,34.11,34.18,33.96,34.17,272700.0,29.2279,29.2879,29.0993,29.2793,272700.0
2010-07-13 09:35:00,34.17,34.37,34.17,34.37,152400.0,29.2793,29.4507,29.2793,29.4507,152400.0
2010-07-13 09:40:00,34.37,34.42,34.29,34.34,199700.0,29.4507,29.4935,29.3821,29.425,199700.0
2010-07-13 09:45:00,34.34,34.35,34.18,34.22,137700.0,29.425,29.4335,29.2879,29.3221,137700.0
2010-07-13 09:50:00,34.22,34.3,34.19,34.25,149100.0,29.3221,29.3907,29.2964,29.3478,149100.0
2010-07-13 09:55:00,34.23,34.31,34.23,34.3,124700.0,29.3307,29.3992,29.3307,29.3907,124700.0
2010-07-13 10:00:00,34.3,34.47,34.3,34.46,158200.0,29.3907,29.5363,29.3907,29.5278,158200.0
2010-07-13 10:05:00,34.45,34.5,34.42,34.44,112300.0,29.5192,29.5621,29.4935,29.5106,112300.0
2010-07-13 10:10:00,34.45,34.45,34.38,34.39,63300.0,29.5192,29.5192,29.4592,29.4678,63300.0
2010-07-13 10:15:00,34.39,34.4,34.33,34.33,96900.0,29.4678,29.4764,29.4164,29.4164,96900.0
2010-07-13 10:20:00,34.34,34.36,34.29,34.31,100900.0,29.425,29.4421,29.3821,29.3992,100900.0
2010-07-13 10:25:00,34.32,34.36,34.31,34.34,95500.0,29.4078,29.4421,29.3992,29.425,95500.0
2010-07-13 10:30:00,34.35,34.36,34.29,34.3,82800.0,29.4335,29.4421,29.3821,29.3907,82800.0
2010-07-13 10:35:00,34.3,34.32,34.28,34.3,85300.0,29.3907,29.4078,29.3735,29.3907,85300.0
2010-07-13 10:40:00,34.3,34.32,34.26,34.31,55700.0,29.3907,29.4078,29.3564,29.3992,55700.0
2010-07-13 10:45:00,34.31,34.33,34.28,34.32,134700.0,29.3992,29.4164,29.3735,29.4078,134700.0
2010-07-13 10:50:00,34.32,34.37,34.31,34.33,99700.0,29.4078,29.4507,29.3992,29.4164,99700.0
2010-07-13 10:55:00,34.33,34.34,34.3,34.3,42800.0,29.4164,29.425,29.3907,29.3907,42800.0
2010-07-13 11:00:00,34.3,34.31,34.26,34.3,75900.0,29.3907,29.3992,29.3564,29.3907,75900.0
2010-07-13 11:05:00,34.3,34.4,34.3,34.4,26600.0,29.3907,29.4764,29.3907,29.4764,26600.0
2010-07-13 11:10:00,34.4,34.4,34.36,34.37,85200.0,29.4764,29.4764,29.4421,29.4507,85200.0
2010-07-13 11:15:00,34.38,34.39,34.33,34.34,54100.0,29.4592,29.4678,29.4164,29.425,54100.0
2010-07-13 11:20:00,34.34,34.37,34.32,34.37,33100.0,29.425,29.4507,29.4078,29.4507,33100.0
2010-07-13 11:25:00,34.37,34.38,34.36,34.38,72400.0,29.4507,29.4592,29.4421,29.4592,72400.0
2010-07-13 11:30:00,34.37,34.58,34.37,34.58,215900.0,29.4507,29.6306,29.4507,29.6306,215900.0
2010-07-13 11:35:00,34.57,34.67,34.55,34.6,213600.0,29.622,29.7077,29.6049,29.6477,213600.0
2010-07-13 11:40:00,34.6,34.63,34.58,34.6,51000.0,29.6477,29.6734,29.6306,29.6477,51000.0
2010-07-13 11:45:00,34.61,34.62,34.54,34.54,44700.0,29.6563,29.6649,29.5963,29.5963,44700.0
2010-07-13 11:50:00,34.55,34.57,34.5,34.52,50200.0,29.6049,29.622,29.5621,29.5792,50200.0
2010-07-13 11:55:00,34.53,34.53,34.46,34.49,87300.0,29.5878,29.5878,29.5278,29.5535,87300.0
2010-07-13 12:00:00,34.48,34.49,34.44,34.45,105300.0,29.5449,29.5535,29.5106,29.5192,105300.0
2010-07-13 12:05:00,34.45,34.47,34.44,34.45,95400.0,29.5192,29.5363,29.5106,29.5192,95400.0
2010-07-13 12:10:00,34.45,34.48,34.44,34.47,52300.0,29.5192,29.5449,29.5106,29.5363,52300.0
2010-07-13 12:15:00,34.47,34.48,34.43,34.44,44100.0,29.5363,29.5449,29.5021,29.5106,44100.0
2010-07-13 12:20:00,34.44,34.44,34.37,34.4,74000.0,29.5106,29.5106,29.4507,29.4764,74000.0
2010-07-13 12:25:00,34.41,34.5,34.41,34.49,42100.0,29.4849,29.5621,29.4849,29.5535,42100.0
2010-07-13 12:30:00,34.48,34.52,34.48,34.52,45200.0,29.5449,29.5792,29.5449,29.5792,45200.0
2010-07-13 12:35:00,34.51,34.52,34.46,34.48,64400.0,29.5706,29.5792,29.5278,29.5449,64400.0
2010-07-13 12:40:00,34.47,34.48,34.43,34.43,35500.0,29.5363,29.5449,29.5021,29.5021,35500.0
2010-07-13 12:45:00,34.43,34.43,34.4,34.41,30500.0,29.5021,29.5021,29.4764,29.4849,30500.0
2010-07-13 12:50:00,34.41,34.44,34.41,34.43,59700.0,29.4849,29.5106,29.4849,29.5021,59700.0
2010-07-13 12:55:00,34.43,34.43,34.34,34.34,67500.0,29.5021,29.5021,29.425,29.425,67500.0
2010-07-13 13:00:00,34.34,34.46,34.34,34.44,66700.0,29.425,29.5278,29.425,29.5106,66700.0
2010-07-13 13:05:00,34.44,34.44,34.4,34.44,46000.0,29.5106,29.5106,29.4764,29.5106,46000.0
2010-07-13 13:10:00,34.44,34.44,34.32,34.35,85100.0,29.5106,29.5106,29.4078,29.4335,85100.0
2010-07-13 13:15:00,34.35,34.35,34.28,34.3,55800.0,29.4335,29.4335,29.3735,29.3907,55800.0
2010-07-13 13:20:00,34.3,34.33,34.27,34.31,61000.0,29.3907,29.4164,29.365,29.3992,61000.0
2010-07-13 13:25:00,34.31,34.32,34.25,34.29,81900.0,29.3992,29.4078,29.3478,29.3821,81900.0
2010-07-13 13:30:00,34.29,34.32,34.28,34.31,56300.0,29.3821,29.4078,29.3735,29.3992,56300.0
2010-07-13 13:35:00,34.31,34.32,34.26,34.31,84100.0,29.3992,29.4078,29.3564,29.3992,84100.0
2010-07-13 13:40:00,34.32,34.33,34.29,34.32,66400.0,29.4078,29.4164,29.3821,29.4078,66400.0
2010-07-13 13:45:00,34.33,34.36,34.3,34.31,112000.0,29.4164,29.4421,29.3907,29.3992,112000.0
2010-07-13 13:50:00,34.31,34.32,34.29,34.29,141600.0,29.3992,29.4078,29.3821,29.3821,141600.0
2010-07-13 13:55:00,34.29,34.34,34.26,34.31,102200.0,29.3821,29.425,29.3564,29.3992,102200.0
2010-07-13 14:00:00,34.32,34.4,34.3,34.37,117400.0,29.4078,29.4764,29.3907,29.4507,117400.0
2010-07-13 14:05:00,34.37,34.37,34.33,34.34,62100.0,29.4507,29.4507,29.4164,29.425,62100.0
2010-07-13 14:10:00,34.35,34.39,34.32,34.39,60500.0,29.4335,29.4678,29.4078,29.4678,60500.0
2010-07-13 14:15:00,34.38,34.4,34.37,34.39,47300.0,29.4592,29.4764,29.4507,29.4678,47300.0
2010-07-13 14:20:00,34.4,34.4,34.34,34.37,54200.0,29.4764,29.4764,29.425,29.4507,54200.0
2010-07-13 14:25:00,34.36,34.39,34.33,34.37,73600.0,29.4421,29.4678,29.4164,29.4507,73600.0
2010-07-13 14:30:00,34.37,34.4,34.37,34.39,70400.0,29.4507,29.4764,29.4507,29.4678,70400.0
2010-07-13 14:35:00,34.4,34.42,34.38,34.4,132300.0,29.4764,29.4935,29.4592,29.4764,132300.0
2010-07-13 14:40:00,34.39,34.39,34.36,34.37,90500.0,29.4678,29.4678,29.4421,29.4507,90500.0
2010-07-13 14:45:00,34.36,34.39,34.36,34.38,91700.0,29.4421,29.4678,29.4421,29.4592,91700.0
2010-07-13 14:50:00,34.38,34.39,34.35,34.36,126900.0,29.4592,29.4678,29.4335,29.4421,126900.0
2010-07-13 14:55:00,34.36,34.4,34.35,34.4,88900.0,29.4421,29.4764,29.4335,29.4764,88900.0
2010-07-13 15:00:00,34.4,34.5,34.39,34.5,165000.0,29.4764,29.5621,29.4678,29.5621,165000.0
2010-07-13 15:05:00,34.5,34.53,34.49,34.5,119600.0,29.5621,29.5878,29.5535,29.5621,119600.0
2010-07-13 15:10:00,34.5,34.56,34.48,34.55,82900.0,29.5621,29.6135,29.5449,29.6049,82900.0
2010-07-13 15:15:00,34.55,34.58,34.51,34.53,94300.0,29.6049,29.6306,29.5706,29.5878,94300.0
2010-07-13 15:20:00,34.53,34.56,34.5,34.51,88600.0,29.5878,29.6135,29.5621,29.5706,88600.0
2010-07-13 15:25:00,34.51,34.6,34.49,34.59,135700.0,29.5706,29.6477,29.5535,29.6392,135700.0
2010-07-13 15:30:00,34.6,34.6,34.53,34.55,105100.0,29.6477,29.6477,29.5878,29.6049,105100.0
2010-07-13 15:35:00,34.55,34.6,34.54,34.6,125100.0,29.6049,29.6477,29.5963,29.6477,125100.0
2010-07-13 15:40:00,34.6,34.62,34.59,34.62,144700.0,29.6477,29.6649,29.6392,29.6649,144700.0
2010-07-13 15:45:00,34.61,34.63,34.59,34.59,333200.0,29.6563,29.6734,29.6392,29.6392,333200.0
2010-07-13 15:50:00,34.59,34.6,34.47,34.47,316600.0,29.6392,29.6477,29.5363,29.5363,316600.0
2010-07-13 15:55:00,34.47,34.48,34.44,34.45,498800.0,29.5363,29.5449,29.5106,29.5192,498800.0
2010-07-14 09:30:00,34.27,34.49,34.23,34.47,227300.0,29.365,29.5535,29.3307,29.5363,227300.0
2010-07-14 09:35:00,34.47,34.51,34.32,34.33,242600.0,29.5363,29.5706,29.4078,29.4164,242600.0
2010-07-14 09:40:00,34.33,34.45,34.29,34.42,124400.0,29.4164,29.5192,29.3821,29.4935,124400.0
2010-07-14 09:45:00,34.41,34.48,34.36,34.44,88100.0,29.4849,29.5449,29.4421,29.5106,88100.0
2010-07-14 09:50:00,34.44,34.46,34.26,34.31,132900.0,29.5106,29.5278,29.3564,29.3992,132900.0
2010-07-14 09:55:00,34.31,34.37,34.27,34.35,72000.0,29.3992,29.4507,29.365,29.4335,72000.0
2010-07-14 10:00:00,34.35,34.35,34.23,34.25,209100.0,29.4335,29.4335,29.3307,29.3478,209100.0
2010-07-14 10:05:00,34.25,34.26,34.21,34.22,174600.0,29.3478,29.3564,29.3136,29.3221,174600.0
2010-07-14 10:10:00,34.22,34.24,34.18,34.21,103300.0,29.3221,29.3393,29.2879,29.3136,103300.0
2010-07-14 10:15:00,34.21,34.25,34.18,34.19,240100.0,29.3136,29.3478,29.2879,29.2964,240100.0
2010-07-14 10:20:00,34.19,34.26,34.18,34.26,137500.0,29.2964,29.3564,29.2879,29.3564,137500.0
2010-07-14 10:25:00,34.26,34.32,34.23,34.26,96700.0,29.3564,29.4078,29.3307,29.3564,96700.0
2010-07-14 10:30:00,34.27,34.3,34.22,34.26,178300.0,29.365,29.3907,29.3221,29.3564,178300.0
2010-07-14 10:35:00,34.27,34.28,34.2,34.22,84800.0,29.365,29.3735,29.305,29.3221,84800.0
2010-07-14 10:40:00,34.22,34.3,34.21,34.3,79300.0,29.3221,29.3907,29.3136,29.3907,79300.0
2010-07-14 10:45:00,34.29,34.39,34.29,34.34,78400.0,29.3821,29.4678,29.3821,29.425,78400.0
2010-07-14 10:50:00,34.34,34.38,34.32,34.32,62700.0,29.425,29.4592,29.4078,29.4078,62700.0
2010-07-14 10:55:00,34.32,34.38,34.29,34.37,81200.0,29.4078,29.4592,29.3821,29.4507,81200.0
2010-07-14 11:00:00,34.38,34.47,34.36,34.43,99100.0,29.4592,29.5363,29.4421,29.5021,99100.0
2010-07-14 11:05:00,34.43,34.46,34.41,34.42,52700.0,29.5021,29.5278,29.4849,29.4935,52700.0
2010-07-14 11:10:00,34.41,34.41,34.35,34.39,58600.0,29.4849,29.4849,29.4335,29.4678,58600.0
2010-07-14 11:15:00,34.39,34.44,34.39,34.44,69100.0,29.4678,29.5106,29.4678,29.5106,69100.0
2010-07-14 11:20:00,34.45,34.45,34.38,34.43,63400.0,29.5192,29.5192,29.4592,29.5021,63400.0
2010-07-14 11:25:00,34.42,34.42,34.35,34.37,58200.0,29.4935,29.4935,29.4335,29.4507,58200.0
2010-07-14 11:30:00,34.37,34.43,34.36,34.42,45700.0,29.4507,29.5021,29.4421,29.4935,45700.0
2010-07-14 11:35:00,34.42,34.43,34.39,34.43,54500.0,29.4935,29.5021,29.4678,29.5021,54500.0
2010-07-14 11:40:00,34.43,34.45,34.41,34.45,47800.0,29.5021,29.5192,29.4849,29.5192,47800.0
2010-07-14 11:45:00,34.45,34.5,34.43,34.47,67200.0,29.5192,29.5621,29.5021,29.5363,67200.0
2010-07-14 11:50:00,34.48,34.49,34.43,34.43,71000.0,29.5449,29.5535,29.5021,29.5021,71000.0
2010-07-14 11:55:00,34.42,34.43,34.39,34.39,36900.0,29.4935,29.5021,29.4678,29.4678,36900.0
2010-07-14 12:00:00,34.39,34.4,34.35,34.36,52200.0,29.4678,29.4764,29.4335,29.4421,52200.0
2010-07-14 12:05:00,34.36,34.39,34.35,34.38,55800.0,29.4421,29.4678,29.4335,29.4592,55800.0
2010-07-14 12:10:00,34.38,34.4,34.34,34.37,59300.0,29.4592,29.4764,29.425,29.4507,59300.0
2010-07-14 12:15:00,34.36,34.39,34.35,34.39,31100.0,29.4421,29.4678,29.4335,29.4678,31100.0
2010-07-14 12:20:00,34.39,34.4,34.34,34.39,94000.0,29.4678,29.4764,29.425,29.4678,94000.0
2010-07-14 12:25:00,34.39,34.42,34.36,34.37,72200.0,29.4678,29.4935,29.4421,29.4507,72200.0
2010-07-14 12:30:00,34.37,34.41,34.36,34.39,31000.0,29.4507,29.4849,29.4421,29.4678,31000.0
2010-07-14 12:35:00,34.38,34.39,34.37,34.39,24800.0,29.4592,29.4678,29.4507,29.4678,24800.0
2010-07-14 12:40:00,34.38,34.39,34.36,34.39,33200.0,29.4592,29.4678,29.4421,29.4678,33200.0
2010-07-14 12:45:00,34.39,34.41,34.37,34.37,33100.0,29.4678,29.4849,29.4507,29.4507,33100.0
2010-07-14 12:50:00,34.37,34.38,34.31,34.32,34900.0,29.4507,29.4592,29.3992,29.4078,34900.0
2010-07-14 12:55:00,34.31,34.35,34.31,34.35,38700.0,29.3992,29.4335,29.3992,29.4335,38700.0
2010-07-14 13:00:00,34.34,34.36,34.32,34.32,48400.0,29.425,29.4421,29.4078,29.4078,48400.0
2010-07-14 13:05:00,34.32,34.34,34.3,34.34,41200.0,29.4078,29.425,29.3907,29.425,41200.0
2010-07-14 13:10:00,34.33,34.36,34.3,34.34,48500.0,29.4164,29.4421,29.3907,29.425,48500.0
2010-07-14 13:15:00,34.35,34.36,34.33,34.35,26800.0,29.4335,29.4421,29.4164,29.4335,26800.0
2010-07-14 13:20:00,34.35,34.39,34.3,34.3,45400.0,29.4335,29.4678,29.3907,29.3907,45400.0
2010-07-14 13:25:00,34.31,34.32,34.29,34.3,52300.0,29.3992,29.4078,29.3821,29.3907,52300.0
2010-07-14 13:30:00,34.3,34.34,34.3,34.32,30600.0,29.3907,29.425,29.3907,29.4078,30600.0
2010-07-14 13:35:00,34.32,34.32,34.26,34.26,64300.0,29.4078,29.4078,29.3564,29.3564,64300.0
2010-07-14 13:40:00,34.27,34.27,34.21,34.22,60600.0,29.365,29.365,29.3136,29.3221,60600.0
2010-07-14 13:45:00,34.22,34.23,34.2,34.21,60300.0,29.3221,29.3307,29.305,29.3136,60300.0
2010-07-14 13:50:00,34.21,34.21,34.08,34.08,98400.0,29.3136,29.3136,29.2022,29.2022,98400.0
2010-07-14 13:55:00,34.09,34.15,34.08,34.12,78600.0,29.2107,29.2621,29.2022,29.2364,78600.0
2010-07-14 14:00:00,34.13,34.14,34.04,34.08,215800.0,29.245,29.2536,29.1679,29.2022,215800.0
2010-07-14 14:05:00,34.08,34.11,33.98,34.05,180400.0,29.2022,29.2279,29.1165,29.1765,180400.0
2010-07-14 14:10:00,34.04,34.09,33.99,34.0,89500.0,29.1679,29.2107,29.125,29.1336,89500.0
2010-07-14 14:15:00,34.0,34.05,33.99,34.02,103000.0,29.1336,29.1765,29.125,29.1508,103000.0
2010-07-14 14:20:00,34.02,34.05,33.95,33.95,84400.0,29.1508,29.1765,29.0908,29.0908,84400.0
2010-07-14 14:25:00,33.95,34.02,33.92,33.99,102800.0,29.0908,29.1508,29.0651,29.125,102800.0
2010-07-14 14:30:00,33.99,34.05,33.97,34.01,82200.0,29.125,29.1765,29.1079,29.1422,82200.0
2010-07-14 14:35:00,34.02,34.07,34.01,34.03,135000.0,29.1508,29.1936,29.1422,29.1593,135000.0
2010-07-14 14:40:00,34.03,34.07,34.01,34.03,47500.0,29.1593,29.1936,29.1422,29.1593,47500.0
2010-07-14 14:45:00,34.04,34.1,34.02,34.07,83300.0,29.1679,29.2193,29.1508,29.1936,83300.0
2010-07-14 14:50:00,34.07,34.09,34.05,34.06,58500.0,29.1936,29.2107,29.1765,29.185,58500.0
2010-07-14 14:55:00,34.06,34.1,34.05,34.1,98100.0,29.185,29.2193,29.1765,29.2193,98100.0
2010-07-14 15:00:00,34.11,34.18,34.1,34.16,55100.0,29.2279,29.2879,29.2193,29.2707,55100.0
2010-07-14 15:05:00,34.16,34.17,34.08,34.1,50700.0,29.2707,29.2793,29.2022,29.2193,50700.0
2010-07-14 15:10:00,34.1,34.12,34.06,34.07,111600.0,29.2193,29.2364,29.185,29.1936,111600.0
2010-07-14 15:15:00,34.07,34.17,34.06,34.15,93200.0,29.1936,29.2793,29.185,29.2621,93200.0
2010-07-14 15:20:00,34.14,34.17,34.12,34.16,93400.0,29.2536,29.2793,29.2364,29.2707,93400.0
2010-07-14 15:25:00,34.16,34.22,34.15,34.2,101900.0,29.2707,29.3221,29.2621,29.305,101900.0
2010-07-14 15:30:00,34.19,34.21,34.14,34.18,109300.0,29.2964,29.3136,29.2536,29.2879,109300.0
2010-07-14 15:35:00,34.18,34.18,34.14,34.15,156400.0,29.2879,29.2879,29.2536,29.2621,156400.0
2010-07-14 15:40:00,34.14,34.15,34.04,34.05,157800.0,29.2536,29.2621,29.1679,29.1765,157800.0
2010-07-14 15:45:00,34.06,34.14,34.05,34.14,202500.0,29.185,29.2536,29.1765,29.2536,202500.0
2010-07-14 15:50:00,34.14,34.17,34.11,34.16,248700.0,29.2536,29.2793,29.2279,29.2707,248700.0
2010-07-14 15:55:00,34.16,34.24,34.13,34.24,435800.0,29.2707,29.3393,29.245,29.3393,435800.0
2010-07-15 09:30:00,34.15,34.42,34.15,34.28,142500.0,29.2621,29.4935,29.2621,29.3735,142500.0
2010-07-15 09:35:00,34.28,34.33,34.18,34.18,95400.0,29.3735,29.4164,29.2879,29.2879,95400.0
2010-07-15 09:40:00,34.19,34.19,34.08,34.12,143700.0,29.2964,29.2964,29.2022,29.2364,143700.0
2010-07-15 09:45:00,34.12,34.21,34.09,34.19,72200.0,29.2364,29.3136,29.2107,29.2964,72200.0
2010-07-15 09:50:00,34.19,34.21,34.02,34.03,133700.0,29.2964,29.3136,29.1508,29.1593,133700.0
2010-07-15 09:55:00,34.02,34.04,33.99,34.03,114000.0,29.1508,29.1679,29.125,29.1593,114000.0
2010-07-15 10:00:00,34.03,34.03,33.84,33.87,205500.0,29.1593,29.1593,28.9965,29.0222,205500.0
2010-07-15 10:05:00,33.87,33.91,33.83,33.86,185300.0,29.0222,29.0565,28.988,29.0137,185300.0
2010-07-15 10:10:00,33.86,33.89,33.8,33.81,146300.0,29.0137,29.0394,28.9622,28.9708,146300.0
2010-07-15 10:15:00,33.81,33.82,33.69,33.74,211200.0,28.9708,28.9794,28.868,28.9108,211200.0
2010-07-15 10:20:00,33.74,33.77,33.65,33.76,131000.0,28.9108,28.9365,28.8337,28.928,131000.0
2010-07-15 10:25:00,33.76,33.82,33.74,33.81,56500.0,28.928,28.9794,28.9108,28.9708,56500.0
2010-07-15 10:30:00,33.81,33.84,33.78,33.79,81600.0,28.9708,28.9965,28.9451,28.9537,81600.0
2010-07-15 10:35:00,33.79,33.86,33.77,33.86,96300.0,28.9537,29.0137,28.9365,29.0137,96300.0
2010-07-15 10:40:00,33.85,33.85,33.76,33.78,126600.0,29.0051,29.0051,28.928,28.9451,126600.0
2010-07-15 10:45:00,33.78,33.81,33.72,33.78,104500.0,28.9451,28.9708,28.8937,28.9451,104500.0
2010-07-15 10:50:00,33.77,33.81,33.76,33.78,103900.0,28.9365,28.9708,28.928,28.9451,103900.0
2010-07-15 10:55:00,33.78,33.79,33.72,33.75,96100.0,28.9451,28.9537,28.8937,28.9194,96100.0
2010-07-15 11:00:00,33.74,33.77,33.7,33.72,102100.0,28.9108,28.9365,28.8766,28.8937,102100.0
2010-07-15 11:05:00,33.72,33.72,33.67,33.7,80100.0,28.8937,28.8937,28.8509,28.8766,80100.0
2010-07-15 11:10:00,33.71,33.73,33.69,33.72,83300.0,28.8851,28.9023,28.868,28.8937,83300.0
2010-07-15 11:15:00,33.72,33.8,33.72,33.8,102800.0,28.8937,28.9622,28.8937,28.9622,102800.0
2010-07-15 11:20:00,33.8,33.89,33.79,33.88,101900.0,28.9622,29.0394,28.9537,29.0308,101900.0
2010-07-15 11:25:00,33.88,33.89,33.84,33.87,65100.0,29.0308,29.0394,28.9965,29.0222,65100.0
2010-07-15 11:30:00,33.87,33.88,33.85,33.87,68400.0,29.0222,29.0308,29.0051,29.0222,68400.0
2010-07-15 11:35:00,33.86,33.92,33.85,33.92,120900.0,29.0137,29.0651,29.0051,29.0651,120900.0
2010-07-15 11:40:00,33.91,33.95,33.89,33.93,92000.0,29.0565,29.0908,29.0394,29.0736,92000.0
2010-07-15 11:45:00,33.92,33.96,33.92,33.94,111100.0,29.0651,29.0993,29.0651,29.0822,111100.0
2010-07-15 11:50:00,33.95,34.06,33.93,34.06,225100.0,29.0908,29.185,29.0736,29.185,225100.0
2010-07-15 11:55:00,34.06,34.09,33.99,34.03,176700.0,29.185,29.2107,29.125,29.1593,176700.0
2010-07-15 12:00:00,34.03,34.03,33.94,33.95,101600.0,29.1593,29.1593,29.0822,29.0908,101600.0
2010-07-15 12:05:00,33.95,33.99,33.9,33.9,65100.0,29.0908,29.125,29.0479,29.0479,65100.0
2010-07-15 12:10:00,33.9,33.95,33.9,33.94,31400.0,29.0479,29.0908,29.0479,29.0822,31400.0
2010-07-15 12:15:00,33.96,34.0,33.94,33.94,96800.0,29.0993,29.1336,29.0822,29.0822,96800.0
2010-07-15 12:20:00,33.94,33.95,33.9,33.91,52300.0,29.0822,29.0908,29.0479,29.0565,52300.0
2010-07-15 12:25:00,33.92,33.95,33.91,33.91,55000.0,29.0651,29.0908,29.0565,29.0565,55000.0
2010-07-15 12:30:00,33.92,33.98,33.91,33.98,63600.0,29.0651,29.1165,29.0565,29.1165,63600.0
2010-07-15 12:35:00,33.99,33.99,33.95,33.97,42600.0,29.125,29.125,29.0908,29.1079,42600.0
2010-07-15 12:40:00,33.97,33.98,33.94,33.96,40400.0,29.1079,29.1165,29.0822,29.0993,40400.0
2010-07-15 12:45:00,33.97,34.01,33.97,34.0,59100.0,29.1079,29.1422,29.1079,29.1336,59100.0
2010-07-15 12:50:00,33.99,34.02,33.98,34.0,68900.0,29.125,29.1508,29.1165,29.1336,68900.0
2010-07-15 12:55:00,34.0,34.01,33.95,33.95,41200.0,29.1336,29.1422,29.0908,29.0908,41200.0
2010-07-15 13:00:00,33.96,34.0,33.96,33.98,59000.0,29.0993,29.1336,29.0993,29.1165,59000.0
2010-07-15 13:05:00,33.98,34.02,33.95,34.0,86500.0,29.1165,29.1508,29.0908,29.1336,86500.0
2010-07-15 13:10:00,34.0,34.01,33.93,33.95,81300.0,29.1336,29.1422,29.0736,29.0908,81300.0
2010-07-15 13:15:00,33.95,34.02,33.95,34.0,88600.0,29.0908,29.1508,29.0908,29.1336,88600.0
2010-07-15 13:20:00,34.01,34.04,33.99,34.03,69500.0,29.1422,29.1679,29.125,29.1593,69500.0
2010-07-15 13:25:00,34.03,34.08,34.02,34.02,55800.0,29.1593,29.2022,29.1508,29.1508,55800.0
2010-07-15 13:30:00,34.02,34.05,33.96,33.98,57700.0,29.1508,29.1765,29.0993,29.1165,57700.0
2010-07-15 13:35:00,33.99,34.01,33.96,33.99,61000.0,29.125,29.1422,29.0993,29.125,61000.0
2010-07-15 13:40:00,33.99,34.0,33.94,33.95,85400.0,29.125,29.1336,29.0822,29.0908,85400.0
2010-07-15 13:45:00,33.95,33.99,33.94,33.97,65400.0,29.0908,29.125,29.0822,29.1079,65400.0
2010-07-15 13:50:00,33.97,33.97,33.9,33.9,82700.0,29.1079,29.1079,29.0479,29.0479,82700.0
2010-07-15 13:55:00,33.9,33.92,33.89,33.92,65200.0,29.0479,29.0651,29.0394,29.0651,65200.0
2010-07-15 14:00:00,33.91,33.95,33.87,33.91,107000.0,29.0565,29.0908,29.0222,29.0565,107000.0
2010-07-15 14:05:00,33.91,33.91,33.82,33.83,79300.0,29.0565,29.0565,28.9794,28.988,79300.0
2010-07-15 14:10:00,33.83,33.83,33.79,33.82,78500.0,28.988,28.988,28.9537,28.9794,78500.0
2010-07-15 14:15:00,33.82,33.86,33.81,33.86,182000.0,28.9794,29.0137,28.9708,29.0137,182000.0
2010-07-15 14:20:00,33.87,33.88,33.8,33.82,97100.0,29.0222,29.0308,28.9622,28.9794,97100.0
2010-07-15 14:25:00,33.81,33.87,33.8,33.85,94700.0,28.9708,29.0222,28.9622,29.0051,94700.0
2010-07-15 14:30:00,33.86,33.9,33.85,33.87,81000.0,29.0137,29.0479,29.0051,29.0222,81000.0
2010-07-15 14:35:00,33.87,33.88,33.8,33.84,126700.0,29.0222,29.0308,28.9622,28.9965,126700.0
2010-07-15 14:40:00,33.85,33.87,33.81,33.84,102000.0,29.0051,29.0222,28.9708,28.9965,102000.0
2010-07-15 14:45:00,33.84,33.87,33.82,33.86,83000.0,28.9965,29.0222,28.9794,29.0137,83000.0
2010-07-15 14:50:00,33.86,33.86,33.82,33.82,78500.0,29.0137,29.0137,28.9794,28.9794,78500.0
2010-07-15 14:55:00,33.82,33.84,33.76,33.77,121200.0,28.9794,28.9965,28.928,28.9365,121200.0
2010-07-15 15:00:00,33.77,33.83,33.76,33.8,114000.0,28.9365,28.988,28.928,28.9622,114000.0
2010-07-15 15:05:00,33.81,33.82,33.69,33.7,140400.0,28.9708,28.9794,28.868,28.8766,140400.0
2010-07-15 15:10:00,33.69,33.7,33.64,33.64,154600.0,28.868,28.8766,28.8251,28.8251,154600.0
2010-07-15 15:15:00,33.64,33.69,33.62,33.64,139500.0,28.8251,28.868,28.808,28.8251,139500.0
2010-07-15 15:20:00,33.65,33.69,33.6,33.65,144200.0,28.8337,28.868,28.7909,28.8337,144200.0
2010-07-15 15:25:00,33.65,33.74,33.61,33.73,175100.0,28.8337,28.9108,28.7994,28.9023,175100.0
2010-07-15 15:30:00,33.72,33.82,33.72,33.74,248200.0,28.8937,28.9794,28.8937,28.9108,248200.0
2010-07-15 15:35:00,33.75,33.88,33.72,33.83,233300.0,28.9194,29.0308,28.8937,28.988,233300.0
2010-07-15 15:40:00,33.84,33.93,33.82,33.92,186100.0,28.9965,29.0736,28.9794,29.0651,186100.0
2010-07-15 15:45:00,33.92,34.05,33.9,33.99,503000.0,29.0651,29.1765,29.0479,29.125,503000.0
2010-07-15 15:50:00,33.99,34.11,33.99,34.09,557100.0,29.125,29.2279,29.125,29.2107,557100.0
2010-07-15 15:55:00,34.08,34.12,34.01,34.04,580200.0,29.2022,29.2364,29.1422,29.1679,580200.0
2010-07-16 09:30:00,33.89,34.0,33.67,33.85,1684900.0,29.0394,29.1336,28.8509,29.0051,1684900.0
2010-07-16 09:35:00,33.85,33.96,33.79,33.81,111600.0,29.0051,29.0993,28.9537,28.9708,111600.0
2010-07-16 09:40:00,33.81,33.85,33.68,33.74,173100.0,28.9708,29.0051,28.8594,28.9108,173100.0
2010-07-16 09:45:00,33.73,33.75,33.65,33.72,126500.0,28.9023,28.9194,28.8337,28.8937,126500.0
2010-07-16 09:50:00,33.72,33.78,33.62,33.71,323700.0,28.8937,28.9451,28.808,28.8851,323700.0
2010-07-16 09:55:00,33.64,33.66,33.27,33.29,439700.0,28.8251,28.8423,28.5081,28.5252,439700.0
2010-07-16 10:00:00,33.29,33.35,33.27,33.35,297400.0,28.5252,28.5767,28.5081,28.5767,297400.0
2010-07-16 10:05:00,33.34,33.37,33.2,33.27,330500.0,28.5681,28.5938,28.4481,28.5081,330500.0
2010-07-16 10:10:00,33.28,33.33,33.27,33.29,143800.0,28.5167,28.5595,28.5081,28.5252,143800.0
2010-07-16 10:15:00,33.29,33.29,33.21,33.26,152800.0,28.5252,28.5252,28.4567,28.4995,152800.0
2010-07-16 10:20:00,33.26,33.3,33.23,33.27,140100.0,28.4995,28.5338,28.4738,28.5081,140100.0
2010-07-16 10:25:00,33.27,33.28,33.2,33.27,183200.0,28.5081,28.5167,28.4481,28.5081,183200.0
2010-07-16 10:30:00,33.27,33.27,33.16,33.2,195500.0,28.5081,28.5081,28.4138,28.4481,195500.0
2010-07-16 10:35:00,33.2,33.21,33.15,33.2,119200.0,28.4481,28.4567,28.4053,28.4481,119200.0
2010-07-16 10:40:00,33.21,33.25,33.16,33.24,119100.0,28.4567,28.491,28.4138,28.4824,119100.0
2010-07-16 10:45:00,33.25,33.28,33.21,33.21,123700.0,28.491,28.5167,28.4567,28.4567,123700.0
2010-07-16 10:50:00,33.21,33.24,33.18,33.22,99000.0,28.4567,28.4824,28.431,28.4653,99000.0
2010-07-16 10:55:00,33.22,33.24,33.19,33.22,154500.0,28.4653,28.4824,28.4396,28.4653,154500.0
2010-07-16 11:00:00,33.22,33.25,33.17,33.17,112800.0,28.4653,28.491,28.4224,28.4224,112800.0
2010-07-16 11:05:00,33.17,33.19,33.14,33.16,87200.0,28.4224,28.4396,28.3967,28.4138,87200.0
2010-07-16 11:10:00,33.16,33.16,33.11,33.16,91500.0,28.4138,28.4138,28.371,28.4138,91500.0
2010-07-16 11:15:00,33.16,33.17,33.1,33.1,83100.0,28.4138,28.4224,28.3624,28.3624,83100.0
2010-07-16 11:20:00,33.1,33.11,33.0,33.05,155700.0,28.3624,28.371,28.2767,28.3196,155700.0
2010-07-16 11:25:00,33.04,33.11,33.01,33.1,124500.0,28.311,28.371,28.2853,28.3624,124500.0
2010-07-16 11:30:00,33.09,33.1,33.05,33.06,117900.0,28.3539,28.3624,28.3196,28.3282,117900.0
2010-07-16 11:35:00,33.06,33.09,33.0,33.06,189900.0,28.3282,28.3539,28.2767,28.3282,189900.0
2010-07-16 11:40:00,33.05,33.09,33.03,33.08,111400.0,28.3196,28.3539,28.3025,28.3453,111400.0
2010-07-16 11:45:00,33.08,33.11,33.06,33.09,245200.0,28.3453,28.371,28.3282,28.3539,245200.0
2010-07-16 11:50:00,33.08,33.09,33.03,33.04,208100.0,28.3453,28.3539,28.3025,28.311,208100.0
2010-07-16 11:55:00,33.04,33.1,33.01,33.03,178000.0,28.311,28.3624,28.2853,28.3025,178000.0
2010-07-16 12:00:00,33.02,33.06,33.01,33.04,106700.0,28.2939,28.3282,28.2853,28.311,106700.0
2010-07-16 12:05:00,33.03,33.08,33.0,33.07,120200.0,28.3025,28.3453,28.2767,28.3367,120200.0
2010-07-16 12:10:00,33.08,33.13,33.01,33.02,117600.0,28.3453,28.3881,28.2853,28.2939,117600.0
2010-07-16 12:15:00,33.03,33.03,33.0,33.02,135200.0,28.3025,28.3025,28.2767,28.2939,135200.0
2010-07-16 12:20:00,33.02,33.1,33.0,33.05,63000.0,28.2939,28.3624,28.2767,28.3196,63000.0
2010-07-16 12:25:00,33.05,33.1,33.04,33.09,72700.0,28.3196,28.3624,28.311,28.3539,72700.0
2010-07-16 12:30:00,33.09,33.11,33.06,33.08,53500.0,28.3539,28.371,28.3282,28.3453,53500.0
2010-07-16 12:35:00,33.08,33.08,33.05,33.07,43400.0,28.3453,28.3453,28.3196,28.3367,43400.0
2010-07-16 12:40:00,33.07,33.15,33.07,33.14,67500.0,28.3367,28.4053,28.3367,28.3967,67500.0
2010-07-16 12:45:00,33.15,33.16,33.11,33.15,63400.0,28.4053,28.4138,28.371,28.4053,63400.0
2010-07-16 12:50:00,33.15,33.16,33.12,33.14,65300.0,28.4053,28.4138,28.3796,28.3967,65300.0
2010-07-16 12:55:00,33.14,33.16,33.1,33.12,68900.0,28.3967,28.4138,28.3624,28.3796,68900.0
2010-07-16 13:00:00,33.13,33.15,33.09,33.11,69300.0,28.3881,28.4053,28.3539,28.371,69300.0
2010-07-16 13:05:00,33.11,33.18,33.1,33.14,89500.0,28.371,28.431,28.3624,28.3967,89500.0
2010-07-16 13:10:00,33.14,33.17,33.11,33.14,87900.0,28.3967,28.4224,28.371,28.3967,87900.0
2010-07-16 13:15:00,33.13,33.19,33.13,33.16,51400.0,28.3881,28.4396,28.3881,28.4138,51400.0
2010-07-16 13:20:00,33.16,33.17,33.12,33.14,58700.0,28.4138,28.4224,28.3796,28.3967,58700.0
2010-07-16 13:25:00,33.14,33.14,33.08,33.11,76400.0,28.3967,28.3967,28.3453,28.371,76400.0
2010-07-16 13:30:00,33.1,33.2,33.09,33.18,65500.0,28.3624,28.4481,28.3539,28.431,65500.0
2010-07-16 13:35:00,33.18,33.22,33.15,33.17,55400.0,28.431,28.4653,28.4053,28.4224,55400.0
2010-07-16 13:40:00,33.17,33.17,33.09,33.11,91500.0,28.4224,28.4224,28.3539,28.371,91500.0
2010-07-16 13:45:00,33.11,33.15,33.07,33.14,74600.0,28.371,28.4053,28.3367,28.3967,74600.0
2010-07-16 13:50:00,33.14,33.15,33.08,33.09,86800.0,28.3967,28.4053,28.3453,28.3539,86800.0
2010-07-16 13:55:00,33.09,33.14,33.08,33.12,57300.0,28.3539,28.3967,28.3453,28.3796,57300.0
2010-07-16 14:00:00,33.11,33.18,33.09,33.16,57000.0,28.371,28.431,28.3539,28.4138,57000.0
2010-07-16 14:05:00,33.15,33.17,33.12,33.17,36300.0,28.4053,28.4224,28.3796,28.4224,36300.0
2010-07-16 14:10:00,33.17,33.2,33.14,33.18,86700.0,28.4224,28.4481,28.3967,28.431,86700.0
2010-07-16 14:15:00,33.18,33.18,33.1,33.1,51800.0,28.431,28.431,28.3624,28.3624,51800.0
2010-07-16 14:20:00,33.1,33.14,33.09,33.13,55200.0,28.3624,28.3967,28.3539,28.3881,55200.0
2010-07-16 14:25:00,33.13,33.17,33.1,33.11,52300.0,28.3881,28.4224,28.3624,28.371,52300.0
2010-07-16 14:30:00,33.11,33.15,33.1,33.12,89800.0,28.371,28.4053,28.3624,28.3796,89800.0
2010-07-16 14:35:00,33.13,33.13,33.06,33.08,72600.0,28.3881,28.3881,28.3282,28.3453,72600.0
2010-07-16 14:40:00,33.08,33.09,33.05,33.06,66700.0,28.3453,28.3539,28.3196,28.3282,66700.0
2010-07-16 14:45:00,33.06,33.13,33.06,33.08,53900.0,28.3282,28.3881,28.3282,28.3453,53900.0
2010-07-16 14:50:00,33.08,33.1,33.04,33.08,91300.0,28.3453,28.3624,28.311,28.3453,91300.0
2010-07-16 14:55:00,33.08,33.1,33.06,33.06,48400.0,28.3453,28.3624,28.3282,28.3282,48400.0
2010-07-16 15:00:00,33.06,33.09,33.04,33.08,95200.0,28.3282,28.3539,28.311,28.3453,95200.0
2010-07-16 15:05:00,33.08,33.1,33.02,33.05,164300.0,28.3453,28.3624,28.2939,28.3196,164300.0
2010-07-16 15:10:00,33.05,33.06,33.0,33.05,164500.0,28.3196,28.3282,28.2767,28.3196,164500.0
2010-07-16 15:15:00,33.05,33.06,33.0,33.0,118000.0,28.3196,28.3282,28.2767,28.2767,118000.0
2010-07-16 15:20:00,33.0,33.02,32.93,32.93,202000.0,28.2767,28.2939,28.2168,28.2168,202000.0
2010-07-16 15:25:00,32.93,32.98,32.92,32.97,238200.0,28.2168,28.2596,28.2082,28.251,238200.0
2010-07-16 15:30:00,32.97,33.01,32.95,32.98,173600.0,28.251,28.2853,28.2339,28.2596,173600.0
2010-07-16 15:35:00,32.99,33.07,32.98,32.99,161800.0,28.2682,28.3367,28.2596,28.2682,161800.0
2010-07-16 15:40:00,32.99,33.04,32.99,33.0,216700.0,28.2682,28.311,28.2682,28.2767,216700.0
2010-07-16 15:45:00,33.0,33.01,32.93,32.94,309500.0,28.2767,28.2853,28.2168,28.2253,309500.0
2010-07-16 15:50:00,32.95,33.06,32.94,33.06,351800.0,28.2339,28.3282,28.2253,28.3282,351800.0
2010-07-16 15:55:00,33.05,33.07,32.97,33.01,622100.0,28.3196,28.3367,28.251,28.2853,622100.0
2010-07-19 09:30:00,33.09,33.39,33.08,33.34,260400.0,28.3539,28.6109,28.3453,28.5681,260400.0
2010-07-19 09:35:00,33.34,33.45,33.31,33.33,136700.0,28.5681,28.6623,28.5424,28.5595,136700.0
2010-07-19 09:40:00,33.33,33.39,33.23,33.35,150200.0,28.5595,28.6109,28.4738,28.5767,150200.0
2010-07-19 09:45:00,33.36,33.43,33.35,33.36,129800.0,28.5852,28.6452,28.5767,28.5852,129800.0
2010-07-19 09:50:00,33.35,33.49,33.35,33.48,93800.0,28.5767,28.6966,28.5767,28.688,93800.0
2010-07-19 09:55:00,33.49,33.5,33.39,33.41,132400.0,28.6966,28.7052,28.6109,28.6281,132400.0
2010-07-19 10:00:00,33.4,33.41,33.3,33.37,136400.0,28.6195,28.6281,28.5338,28.5938,136400.0
2010-07-19 10:05:00,33.37,33.42,33.26,33.27,154500.0,28.5938,28.6366,28.4995,28.5081,154500.0
2010-07-19 10:10:00,33.27,33.27,33.18,33.26,215600.0,28.5081,28.5081,28.431,28.4995,215600.0
2010-07-19 10:15:00,33.26,33.3,33.2,33.29,169800.0,28.4995,28.5338,28.4481,28.5252,169800.0
2010-07-19 10:20:00,33.3,33.3,33.2,33.21,118000.0,28.5338,28.5338,28.4481,28.4567,118000.0
2010-07-19 10:25:00,33.2,33.24,33.12,33.12,224000.0,28.4481,28.4824,28.3796,28.3796,224000.0
2010-07-19 10:30:00,33.12,33.23,33.06,33.1,277400.0,28.3796,28.4738,28.3282,28.3624,277400.0
2010-07-19 10:35:00,33.1,33.2,33.1,33.12,139300.0,28.3624,28.4481,28.3624,28.3796,139300.0
2010-07-19 10:40:00,33.11,33.16,33.06,33.16,135400.0,28.371,28.4138,28.3282,28.4138,135400.0
2010-07-19 10:45:00,33.16,33.16,33.0,33.02,95800.0,28.4138,28.4138,28.2767,28.2939,95800.0
2010-07-19 10:50:00,33.02,33.05,32.99,33.03,174600.0,28.2939,28.3196,28.2682,28.3025,174600.0
2010-07-19 10:55:00,33.03,33.17,33.01,33.16,96300.0,28.3025,28.4224,28.2853,28.4138,96300.0
2010-07-19 11:00:00,33.16,33.25,33.12,33.2,87800.0,28.4138,28.491,28.3796,28.4481,87800.0
2010-07-19 11:05:00,33.21,33.22,33.16,33.2,112500.0,28.4567,28.4653,28.4138,28.4481,112500.0
2010-07-19 11:10:00,33.2,33.23,33.17,33.22,109800.0,28.4481,28.4738,28.4224,28.4653,109800.0
2010-07-19 11:15:00,33.22,33.31,33.22,33.25,237000.0,28.4653,28.5424,28.4653,28.491,237000.0
2010-07-19 11:20:00,33.24,33.32,33.24,33.3,191600.0,28.4824,28.5509,28.4824,28.5338,191600.0
2010-07-19 11:25:00,33.31,33.33,33.28,33.29,78700.0,28.5424,28.5595,28.5167,28.5252,78700.0
2010-07-19 11:30:00,33.28,33.3,33.22,33.26,147000.0,28.5167,28.5338,28.4653,28.4995,147000.0
2010-07-19 11:35:00,33.26,33.28,33.21,33.22,79400.0,28.4995,28.5167,28.4567,28.4653,79400.0
2010-07-19 11:40:00,33.22,33.24,33.21,33.24,66800.0,28.4653,28.4824,28.4567,28.4824,66800.0
2010-07-19 11:45:00,33.24,33.27,33.19,33.25,126100.0,28.4824,28.5081,28.4396,28.491,126100.0
2010-07-19 11:50:00,33.25,33.35,33.24,33.34,57400.0,28.491,28.5767,28.4824,28.5681,57400.0
2010-07-19 11:55:00,33.36,33.37,33.34,33.35,56300.0,28.5852,28.5938,28.5681,28.5767,56300.0
2010-07-19 12:00:00,33.35,33.37,33.26,33.26,79900.0,28.5767,28.5938,28.4995,28.4995,79900.0
2010-07-19 12:05:00,33.26,33.28,33.22,33.28,62200.0,28.4995,28.5167,28.4653,28.5167,62200.0
2010-07-19 12:10:00,33.27,33.29,33.25,33.27,50900.0,28.5081,28.5252,28.491,28.5081,50900.0
2010-07-19 12:15:00,33.27,33.32,33.25,33.31,53800.0,28.5081,28.5509,28.491,28.5424,53800.0
2010-07-19 12:20:00,33.31,33.34,33.3,33.32,76200.0,28.5424,28.5681,28.5338,28.5509,76200.0
2010-07-19 12:25:00,33.32,33.35,33.29,33.31,156500.0,28.5509,28.5767,28.5252,28.5424,156500.0
2010-07-19 12:30:00,33.31,33.32,33.26,33.28,30700.0,28.5424,28.5509,28.4995,28.5167,30700.0
2010-07-19 12:35:00,33.29,33.36,33.29,33.36,38000.0,28.5252,28.5852,28.5252,28.5852,38000.0
2010-07-19 12:40:00,33.35,33.38,33.33,33.38,38900.0,28.5767,28.6024,28.5595,28.6024,38900.0
2010-07-19 12:45:00,33.37,33.41,33.36,33.38,63500.0,28.5938,28.6281,28.5852,28.6024,63500.0
2010-07-19 12:50:00,33.38,33.42,33.29,33.33,162000.0,28.6024,28.6366,28.5252,28.5595,162000.0
2010-07-19 12:55:00,33.33,33.33,33.27,33.3,67600.0,28.5595,28.5595,28.5081,28.5338,67600.0
2010-07-19 13:00:00,33.31,33.33,33.3,33.33,38700.0,28.5424,28.5595,28.5338,28.5595,38700.0
2010-07-19 13:05:00,33.33,33.36,33.31,33.35,58400.0,28.5595,28.5852,28.5424,28.5767,58400.0
2010-07-19 13:10:00,33.36,33.37,33.25,33.27,96100.0,28.5852,28.5938,28.491,28.5081,96100.0
2010-07-19 13:15:00,33.27,33.28,33.19,33.21,101700.0,28.5081,28.5167,28.4396,28.4567,101700.0
2010-07-19 13:20:00,33.22,33.26,33.22,33.25,35900.0,28.4653,28.4995,28.4653,28.491,35900.0
2010-07-19 13:25:00,33.25,33.26,33.2,33.21,44500.0,28.491,28.4995,28.4481,28.4567,44500.0
2010-07-19 13:30:00,33.21,33.26,33.2,33.23,76900.0,28.4567,28.4995,28.4481,28.4738,76900.0
2010-07-19 13:35:00,33.23,33.23,33.18,33.2,59600.0,28.4738,28.4738,28.431,28.4481,59600.0
2010-07-19 13:40:00,33.2,33.21,33.15,33.16,59900.0,28.4481,28.4567,28.4053,28.4138,59900.0
2010-07-19 13:45:00,33.16,33.19,33.15,33.18,63100.0,28.4138,28.4396,28.4053,28.431,63100.0
2010-07-19 13:50:00,33.19,33.2,33.16,33.18,82900.0,28.4396,28.4481,28.4138,28.431,82900.0
2010-07-19 13:55:00,33.18,33.21,33.15,33.16,39700.0,28.431,28.4567,28.4053,28.4138,39700.0
2010-07-19 14:00:00,33.16,33.19,33.15,33.17,92600.0,28.4138,28.4396,28.4053,28.4224,92600.0
2010-07-19 14:05:00,33.19,33.22,33.18,33.21,82600.0,28.4396,28.4653,28.431,28.4567,82600.0
2010-07-19 14:10:00,33.23,33.32,33.22,33.31,73900.0,28.4738,28.5509,28.4653,28.5424,73900.0
2010-07-19 14:15:00,33.31,33.34,33.27,33.34,78700.0,28.5424,28.5681,28.5081,28.5681,78700.0
2010-07-19 14:20:00,33.35,33.35,33.28,33.31,100100.0,28.5767,28.5767,28.5167,28.5424,100100.0
2010-07-19 14:25:00,33.32,33.35,33.31,33.33,39000.0,28.5509,28.5767,28.5424,28.5595,39000.0
2010-07-19 14:30:00,33.33,33.38,33.31,33.31,151400.0,28.5595,28.6024,28.5424,28.5424,151400.0
2010-07-19 14:35:00,33.32,33.35,33.3,33.34,85000.0,28.5509,28.5767,28.5338,28.5681,85000.0
2010-07-19 14:40:00,33.35,33.38,33.31,33.38,79800.0,28.5767,28.6024,28.5424,28.6024,79800.0
2010-07-19 14:45:00,33.38,33.43,33.37,33.42,141200.0,28.6024,28.6452,28.5938,28.6366,141200.0
2010-07-19 14:50:00,33.42,33.42,33.28,33.4,351500.0,28.6366,28.6366,28.5167,28.6195,351500.0
2010-07-19 14:55:00,33.4,33.41,33.34,33.35,81000.0,28.6195,28.6281,28.5681,28.5767,81000.0
2010-07-19 15:00:00,33.35,33.42,33.33,33.42,74500.0,28.5767,28.6366,28.5595,28.6366,74500.0
2010-07-19 15:05:00,33.42,33.48,33.39,33.46,85400.0,28.6366,28.688,28.6109,28.6709,85400.0
2010-07-19 15:10:00,33.46,33.5,33.45,33.46,95700.0,28.6709,28.7052,28.6623,28.6709,95700.0
2010-07-19 15:15:00,33.47,33.5,33.46,33.47,103300.0,28.6795,28.7052,28.6709,28.6795,103300.0
2010-07-19 15:20:00,33.47,33.47,33.33,33.4,176900.0,28.6795,28.6795,28.5595,28.6195,176900.0
2010-07-19 15:25:00,33.4,33.4,33.29,33.32,59900.0,28.6195,28.6195,28.5252,28.5509,59900.0
2010-07-19 15:30:00,33.31,33.37,33.3,33.34,88300.0,28.5424,28.5938,28.5338,28.5681,88300.0
2010-07-19 15:35:00,33.34,33.35,33.26,33.29,164200.0,28.5681,28.5767,28.4995,28.5252,164200.0
2010-07-19 15:40:00,33.29,33.34,33.28,33.33,146000.0,28.5252,28.5681,28.5167,28.5595,146000.0
2010-07-19 15:45:00,33.33,33.37,33.32,33.34,195100.0,28.5595,28.5938,28.5509,28.5681,195100.0
2010-07-19 15:50:00,33.33,33.38,33.3,33.32,144300.0,28.5595,28.6024,28.5338,28.5509,144300.0
2010-07-19 15:55:00,33.32,33.37,33.3,33.31,389500.0,28.5509,28.5938,28.5338,28.5424,389500.0
2010-07-20 09:30:00,33.33,33.33,33.1,33.1,322900.0,28.5595,28.5595,28.3624,28.3624,322900.0
2010-07-20 09:35:00,33.1,33.14,33.05,33.06,520300.0,28.3624,28.3967,28.3196,28.3282,520300.0
2010-07-20 09:40:00,33.06,33.06,32.92,33.0,398600.0,28.3282,28.3282,28.2082,28.2767,398600.0
2010-07-20 09:45:00,33.0,33.05,32.98,32.99,164000.0,28.2767,28.3196,28.2596,28.2682,164000.0
2010-07-20 09:50:00,32.98,33.07,32.98,33.03,227000.0,28.2596,28.3367,28.2596,28.3025,227000.0
2010-07-20 09:55:00,33.02,33.03,32.95,32.97,107900.0,28.2939,28.3025,28.2339,28.251,107900.0
2010-07-20 10:00:00,32.97,32.98,32.87,32.87,137500.0,28.251,28.2596,28.1654,28.1654,137500.0
2010-07-20 10:05:00,32.87,32.92,32.83,32.87,123600.0,28.1654,28.2082,28.1311,28.1654,123600.0
2010-07-20 10:10:00,32.88,32.97,32.81,32.81,94000.0,28.1739,28.251,28.1139,28.1139,94000.0
2010-07-20 10:15:00,32.82,32.96,32.82,32.96,128900.0,28.1225,28.2425,28.1225,28.2425,128900.0
2010-07-20 10:20:00,32.95,32.98,32.92,32.97,147400.0,28.2339,28.2596,28.2082,28.251,147400.0
2010-07-20 10:25:00,32.97,32.98,32.9,32.92,118900.0,28.251,28.2596,28.1911,28.2082,118900.0
2010-07-20 10:30:00,32.92,32.94,32.86,32.94,101000.0,28.2082,28.2253,28.1568,28.2253,101000.0
2010-07-20 10:35:00,32.94,32.94,32.88,32.88,182200.0,28.2253,28.2253,28.1739,28.1739,182200.0
2010-07-20 10:40:00,32.89,32.98,32.88,32.9,110500.0,28.1825,28.2596,28.1739,28.1911,110500.0
2010-07-20 10:45:00,32.9,32.97,32.9,32.97,139200.0,28.1911,28.251,28.1911,28.251,139200.0
2010-07-20 10:50:00,32.96,32.98,32.85,32.86,141400.0,28.2425,28.2596,28.1482,28.1568,141400.0
2010-07-20 10:55:00,32.86,32.88,32.8,32.82,108200.0,28.1568,28.1739,28.1054,28.1225,108200.0
2010-07-20 11:00:00,32.83,32.92,32.82,32.87,217600.0,28.1311,28.2082,28.1225,28.1654,217600.0
2010-07-20 11:05:00,32.87,32.93,32.83,32.92,101500.0,28.1654,28.2168,28.1311,28.2082,101500.0
2010-07-20 11:10:00,32.92,32.94,32.88,32.9,91700.0,28.2082,28.2253,28.1739,28.1911,91700.0
2010-07-20 11:15:00,32.91,33.01,32.91,32.99,176500.0,28.1996,28.2853,28.1996,28.2682,176500.0
2010-07-20 11:20:00,32.99,33.0,32.95,32.97,86600.0,28.2682,28.2767,28.2339,28.251,86600.0
2010-07-20 11:25:00,32.97,32.97,32.91,32.93,117800.0,28.251,28.251,28.1996,28.2168,117800.0
2010-07-20 11:30:00,32.93,32.95,32.9,32.9,76500.0,28.2168,28.2339,28.1911,28.1911,76500.0
2010-07-20 11:35:00,32.91,32.91,32.87,32.87,76900.0,28.1996,28.1996,28.1654,28.1654,76900.0
2010-07-20 11:40:00,32.87,32.9,32.84,32.88,50800.0,28.1654,28.1911,28.1396,28.1739,50800.0
2010-07-20 11:45:00,32.89,32.91,32.87,32.9,40300.0,28.1825,28.1996,28.1654,28.1911,40300.0
2010-07-20 11:50:00,32.91,32.92,32.8,32.8,112500.0,28.1996,28.2082,28.1054,28.1054,112500.0
2010-07-20 11:55:00,32.81,32.84,32.8,32.8,93600.0,28.1139,28.1396,28.1054,28.1054,93600.0
2010-07-20 12:00:00,32.81,32.86,32.8,32.86,143600.0,28.1139,28.1568,28.1054,28.1568,143600.0
2010-07-20 12:05:00,32.85,32.91,32.85,32.9,150100.0,28.1482,28.1996,28.1482,28.1911,150100.0
2010-07-20 12:10:00,32.9,32.9,32.84,32.84,117400.0,28.1911,28.1911,28.1396,28.1396,117400.0
2010-07-20 12:15:00,32.85,32.86,32.83,32.83,63800.0,28.1482,28.1568,28.1311,28.1311,63800.0
2010-07-20 12:20:00,32.84,32.85,32.82,32.82,45900.0,28.1396,28.1482,28.1225,28.1225,45900.0
2010-07-20 12:25:00,32.83,32.86,32.83,32.84,61400.0,28.1311,28.1568,28.1311,28.1396,61400.0
2010-07-20 12:30:00,32.85,32.86,32.83,32.86,85800.0,28.1482,28.1568,28.1311,28.1568,85800.0
2010-07-20 12:35:00,32.86,32.89,32.81,32.81,92700.0,28.1568,28.1825,28.1139,28.1139,92700.0
2010-07-20 12:40:00,32.82,32.84,32.81,32.83,56500.0,28.1225,28.1396,28.1139,28.1311,56500.0
2010-07-20 12:45:00,32.84,32.91,32.83,32.9,46500.0,28.1396,28.1996,28.1311,28.1911,46500.0
2010-07-20 12:50:00,32.9,32.9,32.86,32.86,46500.0,28.1911,28.1911,28.1568,28.1568,46500.0
2010-07-20 12:55:00,32.87,32.93,32.85,32.9,54800.0,28.1654,28.2168,28.1482,28.1911,54800.0
2010-07-20 13:00:00,32.89,32.95,32.89,32.93,62900.0,28.1825,28.2339,28.1825,28.2168,62900.0
2010-07-20 13:05:00,32.93,32.95,32.92,32.93,51100.0,28.2168,28.2339,28.2082,28.2168,51100.0
2010-07-20 13:10:00,32.93,32.94,32.9,32.9,40500.0,28.2168,28.2253,28.1911,28.1911,40500.0
2010-07-20 13:15:00,32.9,32.94,32.9,32.94,42400.0,28.1911,28.2253,28.1911,28.2253,42400.0
2010-07-20 13:20:00,32.95,32.95,32.9,32.9,77200.0,28.2339,28.2339,28.1911,28.1911,77200.0
2010-07-20 13:25:00,32.9,32.94,32.9,32.93,51200.0,28.1911,28.2253,28.1911,28.2168,51200.0
2010-07-20 13:30:00,32.94,32.96,32.91,32.95,72800.0,28.2253,28.2425,28.1996,28.2339,72800.0
2010-07-20 13:35:00,32.95,33.01,32.95,33.01,294500.0,28.2339,28.2853,28.2339,28.2853,294500.0
2010-07-20 13:40:00,33.01,33.08,33.0,33.05,109600.0,28.2853,28.3453,28.2767,28.3196,109600.0
2010-07-20 13:45:00,33.06,33.07,33.0,33.0,109900.0,28.3282,28.3367,28.2767,28.2767,109900.0
2010-07-20 13:50:00,33.01,33.14,32.99,33.13,101400.0,28.2853,28.3967,28.2682,28.3881,101400.0
2010-07-20 13:55:00,33.13,33.24,33.13,33.22,137500.0,28.3881,28.4824,28.3881,28.4653,137500.0
2010-07-20 14:00:00,33.22,33.23,33.14,33.14,101200.0,28.4653,28.4738,28.3967,28.3967,101200.0
2010-07-20 14:05:00,33.14,33.19,33.14,33.16,42300.0,28.3967,28.4396,28.3967,28.4138,42300.0
2010-07-20 14:10:00,33.16,33.18,33.14,33.14,105000.0,28.4138,28.431,28.3967,28.3967,105000.0
2010-07-20 14:15:00,33.15,33.15,33.08,33.09,148500.0,28.4053,28.4053,28.3453,28.3539,148500.0
2010-07-20 14:20:00,33.09,33.1,33.0,33.02,176300.0,28.3539,28.3624,28.2767,28.2939,176300.0
2010-07-20 14:25:00,33.02,33.11,33.02,33.1,83300.0,28.2939,28.371,28.2939,28.3624,83300.0
2010-07-20 14:30:00,33.1,33.16,33.1,33.13,65200.0,28.3624,28.4138,28.3624,28.3881,65200.0
2010-07-20 14:35:00,33.12,33.15,33.08,33.09,58000.0,28.3796,28.4053,28.3453,28.3539,58000.0
2010-07-20 14:40:00,33.1,33.13,33.05,33.09,96700.0,28.3624,28.3881,28.3196,28.3539,96700.0
2010-07-20 14:45:00,33.09,33.19,33.08,33.18,105000.0,28.3539,28.4396,28.3453,28.431,105000.0
2010-07-20 14:50:00,33.17,33.22,33.16,33.17,96700.0,28.4224,28.4653,28.4138,28.4224,96700.0
2010-07-20 14:55:00,33.16,33.17,33.1,33.12,96100.0,28.4138,28.4224,28.3624,28.3796,96100.0
2010-07-20 15:00:00,33.12,33.2,33.09,33.19,90300.0,28.3796,28.4481,28.3539,28.4396,90300.0
2010-07-20 15:05:00,33.19,33.19,33.13,33.17,119700.0,28.4396,28.4396,28.3881,28.4224,119700.0
2010-07-20 15:10:00,33.17,33.24,33.16,33.23,207800.0,28.4224,28.4824,28.4138,28.4738,207800.0
2010-07-20 15:15:00,33.23,33.27,33.22,33.23,147900.0,28.4738,28.5081,28.4653,28.4738,147900.0
2010-07-20 15:20:00,33.24,33.27,33.21,33.26,219300.0,28.4824,28.5081,28.4567,28.4995,219300.0
2010-07-20 15:25:00,33.25,33.34,33.22,33.29,242100.0,28.491,28.5681,28.4653,28.5252,242100.0
2010-07-20 15:30:00,33.29,33.37,33.29,33.35,357400.0,28.5252,28.5938,28.5252,28.5767,357400.0
2010-07-20 15:35:00,33.35,33.37,33.31,33.33,370500.0,28.5767,28.5938,28.5424,28.5595,370500.0
2010-07-20 15:40:00,33.33,33.35,33.28,33.35,287700.0,28.5595,28.5767,28.5167,28.5767,287700.0
2010-07-20 15:45:00,33.35,33.42,33.34,33.42,285600.0,28.5767,28.6366,28.5681,28.6366,285600.0
2010-07-20 15:50:00,33.43,33.45,33.33,33.36,327700.0,28.6452,28.6623,28.5595,28.5852,327700.0
2010-07-20 15:55:00,33.36,33.41,33.36,33.4,418000.0,28.5852,28.6281,28.5852,28.6195,418000.0
2010-07-21 09:30:00,33.47,33.6,33.37,33.53,161900.0,28.6795,28.7909,28.5938,28.7309,161900.0
2010-07-21 09:35:00,33.54,33.56,33.31,33.35,124800.0,28.7395,28.7566,28.5424,28.5767,124800.0
2010-07-21 09:40:00,33.35,33.39,33.23,33.32,124400.0,28.5767,28.6109,28.4738,28.5509,124400.0
2010-07-21 09:45:00,33.32,33.33,33.18,33.25,81200.0,28.5509,28.5595,28.431,28.491,81200.0
2010-07-21 09:50:00,33.25,33.3,33.25,33.27,115600.0,28.491,28.5338,28.491,28.5081,115600.0
2010-07-21 09:55:00,33.27,33.3,33.25,33.26,105300.0,28.5081,28.5338,28.491,28.4995,105300.0
2010-07-21 10:00:00,33.26,33.3,33.17,33.3,255000.0,28.4995,28.5338,28.4224,28.5338,255000.0
2010-07-21 10:05:00,33.3,33.3,33.17,33.26,105500.0,28.5338,28.5338,28.4224,28.4995,105500.0
2010-07-21 10:10:00,33.26,33.35,33.26,33.29,262600.0,28.4995,28.5767,28.4995,28.5252,262600.0
2010-07-21 10:15:00,33.28,33.41,33.28,33.39,126000.0,28.5167,28.6281,28.5167,28.6109,126000.0
2010-07-21 10:20:00,33.4,33.44,33.34,33.38,134400.0,28.6195,28.6538,28.5681,28.6024,134400.0
2010-07-21 10:25:00,33.38,33.42,33.35,33.41,125600.0,28.6024,28.6366,28.5767,28.6281,125600.0
2010-07-21 10:30:00,33.41,33.41,33.32,33.33,111500.0,28.6281,28.6281,28.5509,28.5595,111500.0
2010-07-21 10:35:00,33.34,33.39,33.28,33.29,90400.0,28.5681,28.6109,28.5167,28.5252,90400.0
2010-07-21 10:40:00,33.3,33.35,33.28,33.35,85900.0,28.5338,28.5767,28.5167,28.5767,85900.0
2010-07-21 10:45:00,33.34,33.35,33.27,33.33,171200.0,28.5681,28.5767,28.5081,28.5595,171200.0
2010-07-21 10:50:00,33.34,33.4,33.33,33.39,62000.0,28.5681,28.6195,28.5595,28.6109,62000.0
2010-07-21 10:55:00,33.39,33.4,33.32,33.34,73000.0,28.6109,28.6195,28.5509,28.5681,73000.0
2010-07-21 11:00:00,33.35,33.42,33.33,33.38,115300.0,28.5767,28.6366,28.5595,28.6024,115300.0
2010-07-21 11:05:00,33.39,33.39,33.27,33.27,65700.0,28.6109,28.6109,28.5081,28.5081,65700.0
2010-07-21 11:10:00,33.28,33.28,33.24,33.28,136600.0,28.5167,28.5167,28.4824,28.5167,136600.0
2010-07-21 11:15:00,33.27,33.27,33.2,33.25,78800.0,28.5081,28.5081,28.4481,28.491,78800.0
2010-07-21 11:20:00,33.25,33.32,33.24,33.3,156700.0,28.491,28.5509,28.4824,28.5338,156700.0
2010-07-21 11:25:00,33.3,33.32,33.28,33.31,60900.0,28.5338,28.5509,28.5167,28.5424,60900.0
2010-07-21 11:30:00,33.31,33.31,33.26,33.26,73100.0,28.5424,28.5424,28.4995,28.4995,73100.0
2010-07-21 11:35:00,33.26,33.35,33.25,33.3,77300.0,28.4995,28.5767,28.491,28.5338,77300.0
2010-07-21 11:40:00,33.31,33.37,33.3,33.35,134500.0,28.5424,28.5938,28.5338,28.5767,134500.0
2010-07-21 11:45:00,33.35,33.36,33.29,33.3,106800.0,28.5767,28.5852,28.5252,28.5338,106800.0
2010-07-21 11:50:00,33.3,33.33,33.28,33.3,51200.0,28.5338,28.5595,28.5167,28.5338,51200.0
2010-07-21 11:55:00,33.31,33.36,33.3,33.36,88900.0,28.5424,28.5852,28.5338,28.5852,88900.0
2010-07-21 12:00:00,33.35,33.41,33.35,33.38,80900.0,28.5767,28.6281,28.5767,28.6024,80900.0
2010-07-21 12:05:00,33.38,33.39,33.34,33.35,53400.0,28.6024,28.6109,28.5681,28.5767,53400.0
2010-07-21 12:10:00,33.34,33.4,33.33,33.37,51900.0,28.5681,28.6195,28.5595,28.5938,51900.0
2010-07-21 12:15:00,33.38,33.39,33.31,33.32,52000.0,28.6024,28.6109,28.5424,28.5509,52000.0
2010-07-21 12:20:00,33.33,33.36,33.3,33.35,49600.0,28.5595,28.5852,28.5338,28.5767,49600.0
2010-07-21 12:25:00,33.35,33.39,33.34,33.37,50100.0,28.5767,28.6109,28.5681,28.5938,50100.0
2010-07-21 12:30:00,33.37,33.41,33.36,33.38,75800.0,28.5938,28.6281,28.5852,28.6024,75800.0
2010-07-21 12:35:00,33.37,33.43,33.36,33.42,70100.0,28.5938,28.6452,28.5852,28.6366,70100.0
2010-07-21 12:40:00,33.41,33.42,33.36,33.37,44200.0,28.6281,28.6366,28.5852,28.5938,44200.0
2010-07-21 12:45:00,33.37,33.42,33.36,33.4,40400.0,28.5938,28.6366,28.5852,28.6195,40400.0
2010-07-21 12:50:00,33.39,33.4,33.31,33.33,59000.0,28.6109,28.6195,28.5424,28.5595,59000.0
2010-07-21 12:55:00,33.32,33.36,33.31,33.34,45200.0,28.5509,28.5852,28.5424,28.5681,45200.0
2010-07-21 13:00:00,33.34,33.35,33.33,33.34,61800.0,28.5681,28.5767,28.5595,28.5681,61800.0
2010-07-21 13:05:00,33.34,33.34,33.3,33.31,62000.0,28.5681,28.5681,28.5338,28.5424,62000.0
2010-07-21 13:10:00,33.31,33.38,33.29,33.37,100800.0,28.5424,28.6024,28.5252,28.5938,100800.0
2010-07-21 13:15:00,33.37,33.39,33.32,33.32,41300.0,28.5938,28.6109,28.5509,28.5509,41300.0
2010-07-21 13:20:00,33.32,33.34,33.3,33.3,45500.0,28.5509,28.5681,28.5338,28.5338,45500.0
2010-07-21 13:25:00,33.3,33.35,33.3,33.35,52200.0,28.5338,28.5767,28.5338,28.5767,52200.0
2010-07-21 13:30:00,33.36,33.4,33.36,33.4,41200.0,28.5852,28.6195,28.5852,28.6195,41200.0
2010-07-21 13:35:00,33.4,33.4,33.36,33.38,29700.0,28.6195,28.6195,28.5852,28.6024,29700.0
2010-07-21 13:40:00,33.38,33.38,33.34,33.34,41000.0,28.6024,28.6024,28.5681,28.5681,41000.0
2010-07-21 13:45:00,33.34,33.37,33.31,33.36,28800.0,28.5681,28.5938,28.5424,28.5852,28800.0
2010-07-21 13:50:00,33.36,33.45,33.36,33.42,49000.0,28.5852,28.6623,28.5852,28.6366,49000.0
2010-07-21 13:55:00,33.41,33.45,33.34,33.34,59500.0,28.6281,28.6623,28.5681,28.5681,59500.0
2010-07-21 14:00:00,33.34,33.36,33.21,33.28,198300.0,28.5681,28.5852,28.4567,28.5167,198300.0
2010-07-21 14:05:00,33.27,33.27,33.16,33.16,110100.0,28.5081,28.5081,28.4138,28.4138,110100.0
2010-07-21 14:10:00,33.15,33.15,32.91,32.99,227800.0,28.4053,28.4053,28.1996,28.2682,227800.0
2010-07-21 14:15:00,32.99,33.0,32.91,32.92,269500.0,28.2682,28.2767,28.1996,28.2082,269500.0
2010-07-21 14:20:00,32.92,32.94,32.82,32.92,259300.0,28.2082,28.2253,28.1225,28.2082,259300.0
2010-07-21 14:25:00,32.92,32.97,32.88,32.89,183600.0,28.2082,28.251,28.1739,28.1825,183600.0
2010-07-21 14:30:00,32.89,32.9,32.77,32.79,166400.0,28.1825,28.1911,28.0797,28.0968,166400.0
2010-07-21 14:35:00,32.79,32.85,32.75,32.84,121700.0,28.0968,28.1482,28.0625,28.1396,121700.0
2010-07-21 14:40:00,32.84,32.88,32.82,32.84,72900.0,28.1396,28.1739,28.1225,28.1396,72900.0
2010-07-21 14:45:00,32.83,32.87,32.77,32.82,119000.0,28.1311,28.1654,28.0797,28.1225,119000.0
2010-07-21 14:50:00,32.82,32.84,32.7,32.72,187100.0,28.1225,28.1396,28.0197,28.0368,187100.0
2010-07-21 14:55:00,32.71,32.74,32.63,32.68,173500.0,28.0283,28.054,27.9597,28.0025,173500.0
2010-07-21 15:00:00,32.68,32.71,32.64,32.71,85700.0,28.0025,28.0283,27.9683,28.0283,85700.0
2010-07-21 15:05:00,32.71,32.77,32.7,32.74,97200.0,28.0283,28.0797,28.0197,28.054,97200.0
2010-07-21 15:10:00,32.74,32.81,32.69,32.81,276900.0,28.054,28.1139,28.0111,28.1139,276900.0
2010-07-21 15:15:00,32.81,32.88,32.72,32.73,156300.0,28.1139,28.1739,28.0368,28.0454,156300.0
2010-07-21 15:20:00,32.72,32.81,32.69,32.78,167100.0,28.0368,28.1139,28.0111,28.0882,167100.0
2010-07-21 15:25:00,32.78,32.81,32.74,32.78,191500.0,28.0882,28.1139,28.054,28.0882,191500.0
2010-07-21 15:30:00,32.78,32.87,32.75,32.79,170800.0,28.0882,28.1654,28.0625,28.0968,170800.0
2010-07-21 15:35:00,32.8,32.84,32.77,32.81,170300.0,28.1054,28.1396,28.0797,28.1139,170300.0
2010-07-21 15:40:00,32.8,32.81,32.71,32.76,236700.0,28.1054,28.1139,28.0283,28.0711,236700.0
2010-07-21 15:45:00,32.76,32.86,32.74,32.8,290100.0,28.0711,28.1568,28.054,28.1054,290100.0
2010-07-21 15:50:00,32.8,32.89,32.76,32.78,267300.0,28.1054,28.1825,28.0711,28.0882,267300.0
2010-07-21 15:55:00,32.78,32.81,32.74,32.81,436500.0,28.0882,28.1139,28.054,28.1139,436500.0
2010-07-22 09:30:00,33.09,33.4,33.05,33.37,224500.0,28.3539,28.6195,28.3196,28.5938,224500.0
2010-07-22 09:35:00,33.38,33.49,33.34,33.41,155100.0,28.6024,28.6966,28.5681,28.6281,155100.0
2010-07-22 09:40:00,33.42,33.5,33.37,33.42,157500.0,28.6366,28.7052,28.5938,28.6366,157500.0
2010-07-22 09:45:00,33.43,33.5,33.39,33.42,145000.0,28.6452,28.7052,28.6109,28.6366,145000.0
2010-07-22 09:50:00,33.43,33.45,33.38,33.41,413500.0,28.6452,28.6623,28.6024,28.6281,413500.0
2010-07-22 09:55:00,33.41,33.51,33.4,33.51,231200.0,28.6281,28.7138,28.6195,28.7138,231200.0
2010-07-22 10:00:00,33.52,33.66,33.52,33.65,320100.0,28.7223,28.8423,28.7223,28.8337,320100.0
2010-07-22 10:05:00,33.65,33.69,33.58,33.59,89500.0,28.8337,28.868,28.7737,28.7823,89500.0
2010-07-22 10:10:00,33.59,33.6,33.54,33.58,86200.0,28.7823,28.7909,28.7395,28.7737,86200.0
2010-07-22 10:15:00,33.58,33.59,33.49,33.52,156300.0,28.7737,28.7823,28.6966,28.7223,156300.0
2010-07-22 10:20:00,33.53,33.56,33.51,33.53,120300.0,28.7309,28.7566,28.7138,28.7309,120300.0
2010-07-22 10:25:00,33.53,33.57,33.53,33.56,183300.0,28.7309,28.7652,28.7309,28.7566,183300.0
2010-07-22 10:30:00,33.57,33.57,33.49,33.53,199200.0,28.7652,28.7652,28.6966,28.7309,199200.0
2010-07-22 10:35:00,33.53,33.62,33.53,33.56,171700.0,28.7309,28.808,28.7309,28.7566,171700.0
2010-07-22 10:40:00,33.56,33.61,33.54,33.55,217700.0,28.7566,28.7994,28.7395,28.748,217700.0
2010-07-22 10:45:00,33.54,33.56,33.51,33.55,102300.0,28.7395,28.7566,28.7138,28.748,102300.0
2010-07-22 10:50:00,33.55,33.6,33.53,33.58,170500.0,28.748,28.7909,28.7309,28.7737,170500.0
2010-07-22 10:55:00,33.59,33.6,33.53,33.53,193700.0,28.7823,28.7909,28.7309,28.7309,193700.0
2010-07-22 11:00:00,33.53,33.56,33.51,33.54,82800.0,28.7309,28.7566,28.7138,28.7395,82800.0
2010-07-22 11:05:00,33.54,33.58,33.52,33.55,137500.0,28.7395,28.7737,28.7223,28.748,137500.0
2010-07-22 11:10:00,33.56,33.61,33.55,33.6,127800.0,28.7566,28.7994,28.748,28.7909,127800.0
2010-07-22 11:15:00,33.6,33.61,33.56,33.59,102300.0,28.7909,28.7994,28.7566,28.7823,102300.0
2010-07-22 11:20:00,33.6,33.64,33.57,33.62,92400.0,28.7909,28.8251,28.7652,28.808,92400.0
2010-07-22 11:25:00,33.62,33.69,33.6,33.66,96500.0,28.808,28.868,28.7909,28.8423,96500.0
2010-07-22 11:30:00,33.65,33.69,33.57,33.57,106000.0,28.8337,28.868,28.7652,28.7652,106000.0
2010-07-22 11:35:00,33.57,33.57,33.45,33.45,70900.0,28.7652,28.7652,28.6623,28.6623,70900.0
2010-07-22 11:40:00,33.45,33.5,33.44,33.47,47900.0,28.6623,28.7052,28.6538,28.6795,47900.0
2010-07-22 11:45:00,33.46,33.49,33.44,33.48,85900.0,28.6709,28.6966,28.6538,28.688,85900.0
2010-07-22 11:50:00,33.48,33.49,33.41,33.42,78600.0,28.688,28.6966,28.6281,28.6366,78600.0
2010-07-22 11:55:00,33.42,33.46,33.41,33.46,56700.0,28.6366,28.6709,28.6281,28.6709,56700.0
2010-07-22 12:00:00,33.47,33.5,33.44,33.48,74300.0,28.6795,28.7052,28.6538,28.688,74300.0
2010-07-22 12:05:00,33.49,33.49,33.43,33.49,43600.0,28.6966,28.6966,28.6452,28.6966,43600.0
2010-07-22 12:10:00,33.49,33.51,33.47,33.47,75100.0,28.6966,28.7138,28.6795,28.6795,75100.0
2010-07-22 12:15:00,33.47,33.51,33.47,33.49,75100.0,28.6795,28.7138,28.6795,28.6966,75100.0
2010-07-22 12:20:00,33.49,33.52,33.44,33.5,115900.0,28.6966,28.7223,28.6538,28.7052,115900.0
2010-07-22 12:25:00,33.5,33.54,33.49,33.53,120400.0,28.7052,28.7395,28.6966,28.7309,120400.0
2010-07-22 12:30:00,33.52,33.55,33.51,33.55,37100.0,28.7223,28.748,28.7138,28.748,37100.0
2010-07-22 12:35:00,33.55,33.56,33.53,33.55,53300.0,28.748,28.7566,28.7309,28.748,53300.0
2010-07-22 12:40:00,33.54,33.57,33.53,33.54,47300.0,28.7395,28.7652,28.7309,28.7395,47300.0
2010-07-22 12:45:00,33.54,33.56,33.52,33.54,49400.0,28.7395,28.7566,28.7223,28.7395,49400.0
2010-07-22 12:50:00,33.54,33.58,33.53,33.58,81000.0,28.7395,28.7737,28.7309,28.7737,81000.0
2010-07-22 12:55:00,33.57,33.59,33.55,33.56,44300.0,28.7652,28.7823,28.748,28.7566,44300.0
2010-07-22 13:00:00,33.56,33.6,33.56,33.57,33500.0,28.7566,28.7909,28.7566,28.7652,33500.0
2010-07-22 13:05:00,33.57,33.58,33.55,33.57,25700.0,28.7652,28.7737,28.748,28.7652,25700.0
2010-07-22 13:10:00,33.56,33.62,33.56,33.62,69500.0,28.7566,28.808,28.7566,28.808,69500.0
2010-07-22 13:15:00,33.62,33.65,33.59,33.65,61500.0,28.808,28.8337,28.7823,28.8337,61500.0
2010-07-22 13:20:00,33.65,33.65,33.63,33.63,40900.0,28.8337,28.8337,28.8166,28.8166,40900.0
2010-07-22 13:25:00,33.63,33.65,33.58,33.59,44800.0,28.8166,28.8337,28.7737,28.7823,44800.0
2010-07-22 13:30:00,33.59,33.61,33.58,33.6,61500.0,28.7823,28.7994,28.7737,28.7909,61500.0
2010-07-22 13:35:00,33.59,33.6,33.56,33.56,45600.0,28.7823,28.7909,28.7566,28.7566,45600.0
2010-07-22 13:40:00,33.56,33.57,33.55,33.57,31700.0,28.7566,28.7652,28.748,28.7652,31700.0
2010-07-22 13:45:00,33.57,33.58,33.54,33.57,53800.0,28.7652,28.7737,28.7395,28.7652,53800.0
2010-07-22 13:50:00,33.56,33.6,33.52,33.53,58000.0,28.7566,28.7909,28.7223,28.7309,58000.0
2010-07-22 13:55:00,33.53,33.53,33.5,33.52,64000.0,28.7309,28.7309,28.7052,28.7223,64000.0
2010-07-22 14:00:00,33.52,33.57,33.52,33.56,94400.0,28.7223,28.7652,28.7223,28.7566,94400.0
2010-07-22 14:05:00,33.56,33.6,33.55,33.6,90200.0,28.7566,28.7909,28.748,28.7909,90200.0
2010-07-22 14:10:00,33.6,33.64,33.58,33.61,104600.0,28.7909,28.8251,28.7737,28.7994,104600.0
2010-07-22 14:15:00,33.61,33.64,33.55,33.58,87400.0,28.7994,28.8251,28.748,28.7737,87400.0
2010-07-22 14:20:00,33.58,33.6,33.57,33.59,32500.0,28.7737,28.7909,28.7652,28.7823,32500.0
2010-07-22 14:25:00,33.59,33.68,33.58,33.67,118600.0,28.7823,28.8594,28.7737,28.8509,118600.0
2010-07-22 14:30:00,33.67,33.67,33.56,33.58,106200.0,28.8509,28.8509,28.7566,28.7737,106200.0
2010-07-22 14:35:00,33.58,33.61,33.56,33.59,70500.0,28.7737,28.7994,28.7566,28.7823,70500.0
2010-07-22 14:40:00,33.58,33.58,33.53,33.55,76100.0,28.7737,28.7737,28.7309,28.748,76100.0
2010-07-22 14:45:00,33.54,33.58,33.53,33.57,96400.0,28.7395,28.7737,28.7309,28.7652,96400.0
2010-07-22 14:50:00,33.58,33.64,33.58,33.63,76100.0,28.7737,28.8251,28.7737,28.8166,76100.0
2010-07-22 14:55:00,33.63,33.65,33.62,33.62,91600.0,28.8166,28.8337,28.808,28.808,91600.0
2010-07-22 15:00:00,33.63,33.66,33.6,33.65,196700.0,28.8166,28.8423,28.7909,28.8337,196700.0
2010-07-22 15:05:00,33.65,33.65,33.59,33.62,70500.0,28.8337,28.8337,28.7823,28.808,70500.0
2010-07-22 15:10:00,33.62,33.68,33.61,33.67,67600.0,28.808,28.8594,28.7994,28.8509,67600.0
2010-07-22 15:15:00,33.67,33.77,33.66,33.75,167500.0,28.8509,28.9365,28.8423,28.9194,167500.0
2010-07-22 15:20:00,33.75,33.76,33.72,33.72,117700.0,28.9194,28.928,28.8937,28.8937,117700.0
2010-07-22 15:25:00,33.71,33.75,33.69,33.7,114700.0,28.8851,28.9194,28.868,28.8766,114700.0
2010-07-22 15:30:00,33.7,33.71,33.62,33.62,158700.0,28.8766,28.8851,28.808,28.808,158700.0
2010-07-22 15:35:00,33.62,33.63,33.45,33.47,309100.0,28.808,28.8166,28.6623,28.6795,309100.0
2010-07-22 15:40:00,33.46,33.53,33.45,33.53,241800.0,28.6709,28.7309,28.6623,28.7309,241800.0
2010-07-22 15:45:00,33.54,33.61,33.51,33.59,261500.0,28.7395,28.7994,28.7138,28.7823,261500.0
2010-07-22 15:50:00,33.59,33.62,33.56,33.59,188900.0,28.7823,28.808,28.7566,28.7823,188900.0
2010-07-22 15:55:00,33.6,33.65,33.57,33.58,387700.0,28.7909,28.8337,28.7652,28.7737,387700.0
2010-07-23 09:30:00,33.52,33.7,33.49,33.51,158900.0,28.7223,28.8766,28.6966,28.7138,158900.0
2010-07-23 09:35:00,33.54,33.72,33.53,33.69,146200.0,28.7395,28.8937,28.7309,28.868,146200.0
2010-07-23 09:40:00,33.7,33.75,33.67,33.67,95900.0,28.8766,28.9194,28.8509,28.8509,95900.0
2010-07-23 09:45:00,33.69,33.74,33.63,33.73,113300.0,28.868,28.9108,28.8166,28.9023,113300.0
2010-07-23 09:50:00,33.73,33.74,33.62,33.63,107400.0,28.9023,28.9108,28.808,28.8166,107400.0
2010-07-23 09:55:00,33.63,33.69,33.58,33.59,76400.0,28.8166,28.868,28.7737,28.7823,76400.0
2010-07-23 10:00:00,33.6,33.6,33.51,33.54,141400.0,28.7909,28.7909,28.7138,28.7395,141400.0
2010-07-23 10:05:00,33.55,33.62,33.54,33.59,105600.0,28.748,28.808,28.7395,28.7823,105600.0
2010-07-23 10:10:00,33.59,33.64,33.54,33.61,224400.0,28.7823,28.8251,28.7395,28.7994,224400.0
2010-07-23 10:15:00,33.61,33.64,33.57,33.6,77000.0,28.7994,28.8251,28.7652,28.7909,77000.0
2010-07-23 10:20:00,33.61,33.61,33.54,33.59,92000.0,28.7994,28.7994,28.7395,28.7823,92000.0
2010-07-23 10:25:00,33.59,33.66,33.58,33.63,137300.0,28.7823,28.8423,28.7737,28.8166,137300.0
2010-07-23 10:30:00,33.63,33.71,33.63,33.66,136400.0,28.8166,28.8851,28.8166,28.8423,136400.0
2010-07-23 10:35:00,33.67,33.68,33.58,33.58,135400.0,28.8509,28.8594,28.7737,28.7737,135400.0
2010-07-23 10:40:00,33.59,33.6,33.53,33.57,182800.0,28.7823,28.7909,28.7309,28.7652,182800.0
2010-07-23 10:45:00,33.57,33.65,33.56,33.61,102400.0,28.7652,28.8337,28.7566,28.7994,102400.0
2010-07-23 10:50:00,33.61,33.61,33.55,33.6,87100.0,28.7994,28.7994,28.748,28.7909,87100.0
2010-07-23 10:55:00,33.6,33.63,33.55,33.55,65300.0,28.7909,28.8166,28.748,28.748,65300.0
2010-07-23 11:00:00,33.55,33.58,33.54,33.57,85200.0,28.748,28.7737,28.7395,28.7652,85200.0
2010-07-23 11:05:00,33.57,33.63,33.57,33.59,83400.0,28.7652,28.8166,28.7652,28.7823,83400.0
2010-07-23 11:10:00,33.6,33.6,33.53,33.54,133100.0,28.7909,28.7909,28.7309,28.7395,133100.0
2010-07-23 11:15:00,33.54,33.56,33.52,33.52,88800.0,28.7395,28.7566,28.7223,28.7223,88800.0
2010-07-23 11:20:00,33.52,33.55,33.51,33.53,82000.0,28.7223,28.748,28.7138,28.7309,82000.0
2010-07-23 11:25:00,33.54,33.57,33.53,33.56,106400.0,28.7395,28.7652,28.7309,28.7566,106400.0
2010-07-23 11:30:00,33.56,33.6,33.55,33.59,166200.0,28.7566,28.7909,28.748,28.7823,166200.0
2010-07-23 11:35:00,33.59,33.59,33.56,33.57,80700.0,28.7823,28.7823,28.7566,28.7652,80700.0
2010-07-23 11:40:00,33.57,33.58,33.5,33.54,79100.0,28.7652,28.7737,28.7052,28.7395,79100.0
2010-07-23 11:45:00,33.55,33.59,33.53,33.59,123400.0,28.748,28.7823,28.7309,28.7823,123400.0
2010-07-23 11:50:00,33.6,33.6,33.56,33.6,94000.0,28.7909,28.7909,28.7566,28.7909,94000.0
2010-07-23 11:55:00,33.6,33.67,33.58,33.65,142300.0,28.7909,28.8509,28.7737,28.8337,142300.0
2010-07-23 12:00:00,33.65,33.73,33.51,33.52,369600.0,28.8337,28.9023,28.7138,28.7223,369600.0
2010-07-23 12:05:00,33.53,33.6,33.53,33.55,131900.0,28.7309,28.7909,28.7309,28.748,131900.0
2010-07-23 12:10:00,33.55,33.57,33.45,33.57,139200.0,28.748,28.7652,28.6623,28.7652,139200.0
2010-07-23 12:15:00,33.57,33.68,33.52,33.67,159500.0,28.7652,28.8594,28.7223,28.8509,159500.0
2010-07-23 12:20:00,33.67,33.67,33.6,33.63,115700.0,28.8509,28.8509,28.7909,28.8166,115700.0
2010-07-23 12:25:00,33.62,33.7,33.62,33.64,73300.0,28.808,28.8766,28.808,28.8251,73300.0
2010-07-23 12:30:00,33.65,33.67,33.56,33.59,120900.0,28.8337,28.8509,28.7566,28.7823,120900.0
2010-07-23 12:35:00,33.59,33.6,33.54,33.58,59500.0,28.7823,28.7909,28.7395,28.7737,59500.0
2010-07-23 12:40:00,33.58,33.59,33.52,33.52,60500.0,28.7737,28.7823,28.7223,28.7223,60500.0
2010-07-23 12:45:00,33.52,33.54,33.48,33.54,63400.0,28.7223,28.7395,28.688,28.7395,63400.0
2010-07-23 12:50:00,33.54,33.58,33.53,33.58,47900.0,28.7395,28.7737,28.7309,28.7737,47900.0
2010-07-23 12:55:00,33.56,33.64,33.56,33.62,58300.0,28.7566,28.8251,28.7566,28.808,58300.0
2010-07-23 13:00:00,33.64,33.65,33.61,33.62,57700.0,28.8251,28.8337,28.7994,28.808,57700.0
2010-07-23 13:05:00,33.61,33.64,33.58,33.64,44800.0,28.7994,28.8251,28.7737,28.8251,44800.0
2010-07-23 13:10:00,33.63,33.74,33.62,33.74,70100.0,28.8166,28.9108,28.808,28.9108,70100.0
2010-07-23 13:15:00,33.74,33.84,33.73,33.84,102800.0,28.9108,28.9965,28.9023,28.9965,102800.0
2010-07-23 13:20:00,33.83,33.88,33.83,33.87,142700.0,28.988,29.0308,28.988,29.0222,142700.0
2010-07-23 13:25:00,33.86,34.0,33.86,34.0,255300.0,29.0137,29.1336,29.0137,29.1336,255300.0
2010-07-23 13:30:00,34.0,34.06,33.95,34.0,163400.0,29.1336,29.185,29.0908,29.1336,163400.0
2010-07-23 13:35:00,34.0,34.06,33.99,34.05,156700.0,29.1336,29.185,29.125,29.1765,156700.0
2010-07-23 13:40:00,34.05,34.06,33.97,33.99,94800.0,29.1765,29.185,29.1079,29.125,94800.0
2010-07-23 13:45:00,33.99,34.0,33.97,33.99,44700.0,29.125,29.1336,29.1079,29.125,44700.0
2010-07-23 13:50:00,34.0,34.03,33.97,34.02,132300.0,29.1336,29.1593,29.1079,29.1508,132300.0
2010-07-23 13:55:00,34.0,34.02,33.98,34.02,115700.0,29.1336,29.1508,29.1165,29.1508,115700.0
2010-07-23 14:00:00,34.02,34.07,33.99,34.05,137100.0,29.1508,29.1936,29.125,29.1765,137100.0
2010-07-23 14:05:00,34.05,34.1,34.04,34.07,91200.0,29.1765,29.2193,29.1679,29.1936,91200.0
2010-07-23 14:10:00,34.07,34.08,34.01,34.03,57700.0,29.1936,29.2022,29.1422,29.1593,57700.0
2010-07-23 14:15:00,34.03,34.07,34.02,34.06,53600.0,29.1593,29.1936,29.1508,29.185,53600.0
2010-07-23 14:20:00,34.06,34.06,33.99,34.03,110500.0,29.185,29.185,29.125,29.1593,110500.0
2010-07-23 14:25:00,34.03,34.03,33.96,34.0,43000.0,29.1593,29.1593,29.0993,29.1336,43000.0
2010-07-23 14:30:00,34.01,34.06,33.99,34.02,62200.0,29.1422,29.185,29.125,29.1508,62200.0
2010-07-23 14:35:00,34.03,34.03,33.99,34.0,65700.0,29.1593,29.1593,29.125,29.1336,65700.0
2010-07-23 14:40:00,33.99,34.05,33.97,34.05,60800.0,29.125,29.1765,29.1079,29.1765,60800.0
2010-07-23 14:45:00,34.05,34.08,34.01,34.06,46300.0,29.1765,29.2022,29.1422,29.185,46300.0
2010-07-23 14:50:00,34.06,34.1,34.06,34.09,52600.0,29.185,29.2193,29.185,29.2107,52600.0
2010-07-23 14:55:00,34.1,34.15,34.07,34.09,111000.0,29.2193,29.2621,29.1936,29.2107,111000.0
2010-07-23 15:00:00,34.09,34.1,34.02,34.03,79400.0,29.2107,29.2193,29.1508,29.1593,79400.0
2010-07-23 15:05:00,34.03,34.06,34.01,34.06,103300.0,29.1593,29.185,29.1422,29.185,103300.0
2010-07-23 15:10:00,34.06,34.07,33.99,34.0,165500.0,29.185,29.1936,29.125,29.1336,165500.0
2010-07-23 15:15:00,34.0,34.05,33.97,34.03,123100.0,29.1336,29.1765,29.1079,29.1593,123100.0
2010-07-23 15:20:00,34.04,34.12,34.04,34.12,128800.0,29.1679,29.2364,29.1679,29.2364,128800.0
2010-07-23 15:25:00,34.12,34.15,34.08,34.14,294400.0,29.2364,29.2621,29.2022,29.2536,294400.0
2010-07-23 15:30:00,34.14,34.19,34.13,34.18,287100.0,29.2536,29.2964,29.245,29.2879,287100.0
2010-07-23 15:35:00,34.18,34.21,34.07,34.09,320700.0,29.2879,29.3136,29.1936,29.2107,320700.0
2010-07-23 15:40:00,34.1,34.1,34.03,34.05,268500.0,29.2193,29.2193,29.1593,29.1765,268500.0
2010-07-23 15:45:00,34.06,34.12,34.03,34.08,242400.0,29.185,29.2364,29.1593,29.2022,242400.0
2010-07-23 15:50:00,34.08,34.12,34.05,34.06,306700.0,29.2022,29.2364,29.1765,29.185,306700.0
2010-07-23 15:55:00,34.05,34.15,34.05,34.12,485600.0,29.1765,29.2621,29.1765,29.2364,485600.0
2010-07-26 09:30:00,34.09,34.31,34.09,34.27,151600.0,29.2107,29.3992,29.2107,29.365,151600.0
2010-07-26 09:35:00,34.28,34.33,34.23,34.25,114000.0,29.3735,29.4164,29.3307,29.3478,114000.0
2010-07-26 09:40:00,34.25,34.26,34.14,34.23,180000.0,29.3478,29.3564,29.2536,29.3307,180000.0
2010-07-26 09:45:00,34.22,34.27,34.17,34.18,119300.0,29.3221,29.365,29.2793,29.2879,119300.0
2010-07-26 09:50:00,34.19,34.2,34.1,34.19,94000.0,29.2964,29.305,29.2193,29.2964,94000.0
2010-07-26 09:55:00,34.19,34.3,34.19,34.28,224200.0,29.2964,29.3907,29.2964,29.3735,224200.0
2010-07-26 10:00:00,34.29,34.47,34.29,34.46,220800.0,29.3821,29.5363,29.3821,29.5278,220800.0
2010-07-26 10:05:00,34.45,34.5,34.41,34.45,90400.0,29.5192,29.5621,29.4849,29.5192,90400.0
2010-07-26 10:10:00,34.46,34.47,34.38,34.47,159600.0,29.5278,29.5363,29.4592,29.5363,159600.0
2010-07-26 10:15:00,34.47,34.5,34.43,34.48,217900.0,29.5363,29.5621,29.5021,29.5449,217900.0
2010-07-26 10:20:00,34.47,34.52,34.47,34.5,118200.0,29.5363,29.5792,29.5363,29.5621,118200.0
2010-07-26 10:25:00,34.51,34.55,34.49,34.52,154700.0,29.5706,29.6049,29.5535,29.5792,154700.0
2010-07-26 10:30:00,34.52,34.53,34.48,34.5,243300.0,29.5792,29.5878,29.5449,29.5621,243300.0
2010-07-26 10:35:00,34.5,34.52,34.49,34.52,155000.0,29.5621,29.5792,29.5535,29.5792,155000.0
2010-07-26 10:40:00,34.52,34.53,34.49,34.51,118600.0,29.5792,29.5878,29.5535,29.5706,118600.0
2010-07-26 10:45:00,34.51,34.53,34.47,34.5,124200.0,29.5706,29.5878,29.5363,29.5621,124200.0
2010-07-26 10:50:00,34.53,34.53,34.45,34.49,98400.0,29.5878,29.5878,29.5192,29.5535,98400.0
2010-07-26 10:55:00,34.49,34.52,34.49,34.5,103100.0,29.5535,29.5792,29.5535,29.5621,103100.0
2010-07-26 11:00:00,34.5,34.54,34.5,34.52,92800.0,29.5621,29.5963,29.5621,29.5792,92800.0
2010-07-26 11:05:00,34.52,34.55,34.49,34.53,98700.0,29.5792,29.6049,29.5535,29.5878,98700.0
2010-07-26 11:10:00,34.53,34.57,34.52,34.56,146200.0,29.5878,29.622,29.5792,29.6135,146200.0
2010-07-26 11:15:00,34.56,34.58,34.55,34.56,239700.0,29.6135,29.6306,29.6049,29.6135,239700.0
2010-07-26 11:20:00,34.56,34.57,34.51,34.51,115200.0,29.6135,29.622,29.5706,29.5706,115200.0
2010-07-26 11:25:00,34.51,34.58,34.5,34.56,72200.0,29.5706,29.6306,29.5621,29.6135,72200.0
2010-07-26 11:30:00,34.56,34.64,34.56,34.6,114700.0,29.6135,29.682,29.6135,29.6477,114700.0
2010-07-26 11:35:00,34.6,34.64,34.59,34.63,66900.0,29.6477,29.682,29.6392,29.6734,66900.0
2010-07-26 11:40:00,34.62,34.67,34.62,34.67,91900.0,29.6649,29.7077,29.6649,29.7077,91900.0
2010-07-26 11:45:00,34.67,34.71,34.65,34.7,101400.0,29.7077,29.742,29.6906,29.7334,101400.0
2010-07-26 11:50:00,34.69,34.72,34.68,34.7,157900.0,29.7249,29.7506,29.7163,29.7334,157900.0
2010-07-26 11:55:00,34.7,34.7,34.63,34.63,82600.0,29.7334,29.7334,29.6734,29.6734,82600.0
2010-07-26 12:00:00,34.64,34.68,34.64,34.66,68500.0,29.682,29.7163,29.682,29.6992,68500.0
2010-07-26 12:05:00,34.66,34.67,34.61,34.63,123900.0,29.6992,29.7077,29.6563,29.6734,123900.0
2010-07-26 12:10:00,34.63,34.64,34.6,34.61,83600.0,29.6734,29.682,29.6477,29.6563,83600.0
2010-07-26 12:15:00,34.61,34.66,34.61,34.65,97300.0,29.6563,29.6992,29.6563,29.6906,97300.0
2010-07-26 12:20:00,34.66,34.67,34.64,34.65,171600.0,29.6992,29.7077,29.682,29.6906,171600.0
2010-07-26 12:25:00,34.64,34.7,34.64,34.69,93900.0,29.682,29.7334,29.682,29.7249,93900.0
2010-07-26 12:30:00,34.69,34.7,34.65,34.65,85300.0,29.7249,29.7334,29.6906,29.6906,85300.0
2010-07-26 12:35:00,34.65,34.7,34.65,34.67,43400.0,29.6906,29.7334,29.6906,29.7077,43400.0
2010-07-26 12:40:00,34.67,34.67,34.63,34.64,38600.0,29.7077,29.7077,29.6734,29.682,38600.0
2010-07-26 12:45:00,34.64,34.66,34.63,34.64,72800.0,29.682,29.6992,29.6734,29.682,72800.0
2010-07-26 12:50:00,34.65,34.66,34.61,34.64,63800.0,29.6906,29.6992,29.6563,29.682,63800.0
2010-07-26 12:55:00,34.64,34.67,34.63,34.64,60900.0,29.682,29.7077,29.6734,29.682,60900.0
2010-07-26 13:00:00,34.65,34.67,34.62,34.63,66800.0,29.6906,29.7077,29.6649,29.6734,66800.0
2010-07-26 13:05:00,34.63,34.64,34.6,34.61,71900.0,29.6734,29.682,29.6477,29.6563,71900.0
2010-07-26 13:10:00,34.61,34.63,34.59,34.63,57900.0,29.6563,29.6734,29.6392,29.6734,57900.0
2010-07-26 13:15:00,34.63,34.63,34.59,34.6,85400.0,29.6734,29.6734,29.6392,29.6477,85400.0
2010-07-26 13:20:00,34.6,34.6,34.58,34.6,64300.0,29.6477,29.6477,29.6306,29.6477,64300.0
2010-07-26 13:25:00,34.6,34.6,34.57,34.6,75600.0,29.6477,29.6477,29.622,29.6477,75600.0
2010-07-26 13:30:00,34.6,34.62,34.57,34.57,99900.0,29.6477,29.6649,29.622,29.622,99900.0
2010-07-26 13:35:00,34.57,34.58,34.54,34.55,40900.0,29.622,29.6306,29.5963,29.6049,40900.0
2010-07-26 13:40:00,34.55,34.57,34.54,34.56,68500.0,29.6049,29.622,29.5963,29.6135,68500.0
2010-07-26 13:45:00,34.56,34.58,34.54,34.54,91100.0,29.6135,29.6306,29.5963,29.5963,91100.0
2010-07-26 13:50:00,34.55,34.56,34.52,34.56,78800.0,29.6049,29.6135,29.5792,29.6135,78800.0
2010-07-26 13:55:00,34.55,34.55,34.47,34.47,134700.0,29.6049,29.6049,29.5363,29.5363,134700.0
2010-07-26 14:00:00,34.47,34.48,34.42,34.42,120300.0,29.5363,29.5449,29.4935,29.4935,120300.0
2010-07-26 14:05:00,34.43,34.43,34.4,34.4,87800.0,29.5021,29.5021,29.4764,29.4764,87800.0
2010-07-26 14:10:00,34.4,34.4,34.37,34.37,78100.0,29.4764,29.4764,29.4507,29.4507,78100.0
2010-07-26 14:15:00,34.38,34.38,34.34,34.34,92600.0,29.4592,29.4592,29.425,29.425,92600.0
2010-07-26 14:20:00,34.34,34.35,34.31,34.32,110400.0,29.425,29.4335,29.3992,29.4078,110400.0
2010-07-26 14:25:00,34.31,34.32,34.28,34.28,77300.0,29.3992,29.4078,29.3735,29.3735,77300.0
2010-07-26 14:30:00,34.28,34.29,34.24,34.26,75900.0,29.3735,29.3821,29.3393,29.3564,75900.0
2010-07-26 14:35:00,34.26,34.27,34.22,34.22,90100.0,29.3564,29.365,29.3221,29.3221,90100.0
2010-07-26 14:40:00,34.22,34.27,34.22,34.25,158900.0,29.3221,29.365,29.3221,29.3478,158900.0
2010-07-26 14:45:00,34.25,34.28,34.25,34.28,48400.0,29.3478,29.3735,29.3478,29.3735,48400.0
2010-07-26 14:50:00,34.28,34.3,34.23,34.25,143100.0,29.3735,29.3907,29.3307,29.3478,143100.0
2010-07-26 14:55:00,34.25,34.27,34.23,34.26,130200.0,29.3478,29.365,29.3307,29.3564,130200.0
2010-07-26 15:00:00,34.27,34.36,34.26,34.34,92500.0,29.365,29.4421,29.3564,29.425,92500.0
2010-07-26 15:05:00,34.35,34.36,34.32,34.33,114400.0,29.4335,29.4421,29.4078,29.4164,114400.0
2010-07-26 15:10:00,34.33,34.35,34.32,34.33,129200.0,29.4164,29.4335,29.4078,29.4164,129200.0
2010-07-26 15:15:00,34.33,34.34,34.3,34.33,80800.0,29.4164,29.425,29.3907,29.4164,80800.0
2010-07-26 15:20:00,34.33,34.36,34.32,34.34,172400.0,29.4164,29.4421,29.4078,29.425,172400.0
2010-07-26 15:25:00,34.34,34.37,34.32,34.32,283200.0,29.425,29.4507,29.4078,29.4078,283200.0
2010-07-26 15:30:00,34.33,34.35,34.31,34.32,184000.0,29.4164,29.4335,29.3992,29.4078,184000.0
2010-07-26 15:35:00,34.32,34.32,34.29,34.31,205000.0,29.4078,29.4078,29.3821,29.3992,205000.0
2010-07-26 15:40:00,34.3,34.36,34.3,34.34,256200.0,29.3907,29.4421,29.3907,29.425,256200.0
2010-07-26 15:45:00,34.34,34.4,34.33,34.38,221200.0,29.425,29.4764,29.4164,29.4592,221200.0
2010-07-26 15:50:00,34.38,34.44,34.38,34.38,286600.0,29.4592,29.5106,29.4592,29.4592,286600.0
2010-07-26 15:55:00,34.37,34.39,34.36,34.38,336100.0,29.4507,29.4678,29.4421,29.4592,336100.0
2010-07-27 09:30:00,34.66,34.66,34.51,34.52,119400.0,29.6992,29.6992,29.5706,29.5792,119400.0
2010-07-27 09:35:00,34.52,34.53,34.41,34.49,93700.0,29.5792,29.5878,29.4849,29.5535,93700.0
2010-07-27 09:40:00,34.49,34.49,34.35,34.39,75100.0,29.5535,29.5535,29.4335,29.4678,75100.0
2010-07-27 09:45:00,34.4,34.48,34.39,34.45,70500.0,29.4764,29.5449,29.4678,29.5192,70500.0
2010-07-27 09:50:00,34.45,34.45,34.36,34.36,149800.0,29.5192,29.5192,29.4421,29.4421,149800.0
2010-07-27 09:55:00,34.37,34.37,34.27,34.28,88800.0,29.4507,29.4507,29.365,29.3735,88800.0
2010-07-27 10:00:00,34.26,34.46,34.24,34.24,285700.0,29.3564,29.5278,29.3393,29.3393,285700.0
2010-07-27 10:05:00,34.24,34.25,34.1,34.15,171200.0,29.3393,29.3478,29.2193,29.2621,171200.0
2010-07-27 10:10:00,34.15,34.18,34.09,34.17,104700.0,29.2621,29.2879,29.2107,29.2793,104700.0
2010-07-27 10:15:00,34.17,34.19,34.12,34.19,82200.0,29.2793,29.2964,29.2364,29.2964,82200.0
2010-07-27 10:20:00,34.19,34.25,34.16,34.25,93000.0,29.2964,29.3478,29.2707,29.3478,93000.0
2010-07-27 10:25:00,34.25,34.25,34.16,34.22,59000.0,29.3478,29.3478,29.2707,29.3221,59000.0
2010-07-27 10:30:00,34.23,34.26,34.17,34.17,133500.0,29.3307,29.3564,29.2793,29.2793,133500.0
2010-07-27 10:35:00,34.17,34.26,34.17,34.19,90200.0,29.2793,29.3564,29.2793,29.2964,90200.0
2010-07-27 10:40:00,34.19,34.22,34.16,34.16,50800.0,29.2964,29.3221,29.2707,29.2707,50800.0
2010-07-27 10:45:00,34.16,34.2,34.12,34.17,66200.0,29.2707,29.305,29.2364,29.2793,66200.0
2010-07-27 10:50:00,34.17,34.23,34.14,34.18,69100.0,29.2793,29.3307,29.2536,29.2879,69100.0
2010-07-27 10:55:00,34.19,34.19,34.12,34.12,81600.0,29.2964,29.2964,29.2364,29.2364,81600.0
2010-07-27 11:00:00,34.12,34.14,34.07,34.12,98300.0,29.2364,29.2536,29.1936,29.2364,98300.0
2010-07-27 11:05:00,34.11,34.12,34.09,34.11,68500.0,29.2279,29.2364,29.2107,29.2279,68500.0
2010-07-27 11:10:00,34.11,34.12,34.05,34.1,66500.0,29.2279,29.2364,29.1765,29.2193,66500.0
2010-07-27 11:15:00,34.1,34.11,33.96,33.97,150400.0,29.2193,29.2279,29.0993,29.1079,150400.0
2010-07-27 11:20:00,33.98,34.04,33.96,34.02,87400.0,29.1165,29.1679,29.0993,29.1508,87400.0
2010-07-27 11:25:00,34.02,34.12,34.01,34.09,73600.0,29.1508,29.2364,29.1422,29.2107,73600.0
2010-07-27 11:30:00,34.09,34.14,34.08,34.12,44700.0,29.2107,29.2536,29.2022,29.2364,44700.0
2010-07-27 11:35:00,34.12,34.19,34.11,34.19,78500.0,29.2364,29.2964,29.2279,29.2964,78500.0
2010-07-27 11:40:00,34.19,34.2,34.15,34.19,62700.0,29.2964,29.305,29.2621,29.2964,62700.0
2010-07-27 11:45:00,34.19,34.22,34.15,34.16,74900.0,29.2964,29.3221,29.2621,29.2707,74900.0
2010-07-27 11:50:00,34.16,34.2,34.15,34.19,45400.0,29.2707,29.305,29.2621,29.2964,45400.0
2010-07-27 11:55:00,34.19,34.2,34.15,34.2,48900.0,29.2964,29.305,29.2621,29.305,48900.0
2010-07-27 12:00:00,34.2,34.21,34.19,34.19,40800.0,29.305,29.3136,29.2964,29.2964,40800.0
2010-07-27 12:05:00,34.19,34.21,34.17,34.2,36300.0,29.2964,29.3136,29.2793,29.305,36300.0
2010-07-27 12:10:00,34.2,34.28,34.19,34.27,71000.0,29.305,29.3735,29.2964,29.365,71000.0
2010-07-27 12:15:00,34.26,34.32,34.26,34.27,59900.0,29.3564,29.4078,29.3564,29.365,59900.0
2010-07-27 12:20:00,34.27,34.28,34.23,34.23,44100.0,29.365,29.3735,29.3307,29.3307,44100.0
2010-07-27 12:25:00,34.23,34.3,34.23,34.28,30400.0,29.3307,29.3907,29.3307,29.3735,30400.0
2010-07-27 12:30:00,34.28,34.28,34.24,34.25,38300.0,29.3735,29.3735,29.3393,29.3478,38300.0
2010-07-27 12:35:00,34.26,34.28,34.24,34.28,35300.0,29.3564,29.3735,29.3393,29.3735,35300.0
2010-07-27 12:40:00,34.28,34.31,34.27,34.28,50100.0,29.3735,29.3992,29.365,29.3735,50100.0
2010-07-27 12:45:00,34.28,34.3,34.21,34.21,62400.0,29.3735,29.3907,29.3136,29.3136,62400.0
2010-07-27 12:50:00,34.21,34.22,34.17,34.19,73100.0,29.3136,29.3221,29.2793,29.2964,73100.0
2010-07-27 12:55:00,34.2,34.22,34.18,34.19,88400.0,29.305,29.3221,29.2879,29.2964,88400.0
2010-07-27 13:00:00,34.19,34.2,34.14,34.2,51700.0,29.2964,29.305,29.2536,29.305,51700.0
2010-07-27 13:05:00,34.2,34.21,34.18,34.21,33000.0,29.305,29.3136,29.2879,29.3136,33000.0
2010-07-27 13:10:00,34.21,34.22,34.16,34.17,94400.0,29.3136,29.3221,29.2707,29.2793,94400.0
2010-07-27 13:15:00,34.17,34.2,34.16,34.2,35800.0,29.2793,29.305,29.2707,29.305,35800.0
2010-07-27 13:20:00,34.19,34.22,34.16,34.2,61400.0,29.2964,29.3221,29.2707,29.305,61400.0
2010-07-27 13:25:00,34.2,34.2,34.09,34.09,65300.0,29.305,29.305,29.2107,29.2107,65300.0
2010-07-27 13:30:00,34.08,34.12,34.07,34.1,81000.0,29.2022,29.2364,29.1936,29.2193,81000.0
2010-07-27 13:35:00,34.1,34.11,34.05,34.08,176400.0,29.2193,29.2279,29.1765,29.2022,176400.0
2010-07-27 13:40:00,34.09,34.12,34.07,34.11,45100.0,29.2107,29.2364,29.1936,29.2279,45100.0
2010-07-27 13:45:00,34.11,34.22,34.1,34.21,39800.0,29.2279,29.3221,29.2193,29.3136,39800.0
2010-07-27 13:50:00,34.21,34.25,34.2,34.22,44700.0,29.3136,29.3478,29.305,29.3221,44700.0
2010-07-27 13:55:00,34.22,34.28,34.19,34.21,58300.0,29.3221,29.3735,29.2964,29.3136,58300.0
2010-07-27 14:00:00,34.22,34.25,34.17,34.18,53100.0,29.3221,29.3478,29.2793,29.2879,53100.0
2010-07-27 14:05:00,34.18,34.26,34.17,34.26,78200.0,29.2879,29.3564,29.2793,29.3564,78200.0
2010-07-27 14:10:00,34.26,34.27,34.19,34.24,43400.0,29.3564,29.365,29.2964,29.3393,43400.0
2010-07-27 14:15:00,34.24,34.34,34.19,34.34,79500.0,29.3393,29.425,29.2964,29.425,79500.0
2010-07-27 14:20:00,34.34,34.34,34.29,34.29,45500.0,29.425,29.425,29.3821,29.3821,45500.0
2010-07-27 14:25:00,34.29,34.3,34.27,34.28,51300.0,29.3821,29.3907,29.365,29.3735,51300.0
2010-07-27 14:30:00,34.28,34.3,34.26,34.26,47500.0,29.3735,29.3907,29.3564,29.3564,47500.0
2010-07-27 14:35:00,34.26,34.27,34.24,34.25,44600.0,29.3564,29.365,29.3393,29.3478,44600.0
2010-07-27 14:40:00,34.26,34.27,34.2,34.2,54400.0,29.3564,29.365,29.305,29.305,54400.0
2010-07-27 14:45:00,34.21,34.24,34.19,34.23,54800.0,29.3136,29.3393,29.2964,29.3307,54800.0
2010-07-27 14:50:00,34.23,34.24,34.14,34.14,77200.0,29.3307,29.3393,29.2536,29.2536,77200.0
2010-07-27 14:55:00,34.14,34.21,34.13,34.21,49400.0,29.2536,29.3136,29.245,29.3136,49400.0
2010-07-27 15:00:00,34.21,34.23,34.19,34.23,69700.0,29.3136,29.3307,29.2964,29.3307,69700.0
2010-07-27 15:05:00,34.23,34.27,34.21,34.25,94400.0,29.3307,29.365,29.3136,29.3478,94400.0
2010-07-27 15:10:00,34.26,34.27,34.2,34.2,44300.0,29.3564,29.365,29.305,29.305,44300.0
2010-07-27 15:15:00,34.21,34.28,34.19,34.27,89700.0,29.3136,29.3735,29.2964,29.365,89700.0
2010-07-27 15:20:00,34.26,34.36,34.26,34.33,142300.0,29.3564,29.4421,29.3564,29.4164,142300.0
2010-07-27 15:25:00,34.33,34.37,34.31,34.36,108100.0,29.4164,29.4507,29.3992,29.4421,108100.0
2010-07-27 15:30:00,34.36,34.37,34.29,34.3,112800.0,29.4421,29.4507,29.3821,29.3907,112800.0
2010-07-27 15:35:00,34.31,34.31,34.27,34.28,91400.0,29.3992,29.3992,29.365,29.3735,91400.0
2010-07-27 15:40:00,34.28,34.31,34.27,34.29,123700.0,29.3735,29.3992,29.365,29.3821,123700.0
2010-07-27 15:45:00,34.29,34.34,34.25,34.27,129000.0,29.3821,29.425,29.3478,29.365,129000.0
2010-07-27 15:50:00,34.27,34.3,34.25,34.27,196300.0,29.365,29.3907,29.3478,29.365,196300.0
2010-07-27 15:55:00,34.28,34.32,34.27,34.28,432000.0,29.3735,29.4078,29.365,29.3735,432000.0
2010-07-28 09:30:00,34.19,34.19,34.06,34.08,155000.0,29.2964,29.2964,29.185,29.2022,155000.0
2010-07-28 09:35:00,34.08,34.18,34.03,34.09,154200.0,29.2022,29.2879,29.1593,29.2107,154200.0
2010-07-28 09:40:00,34.09,34.12,34.03,34.09,111500.0,29.2107,29.2364,29.1593,29.2107,111500.0
2010-07-28 09:45:00,34.1,34.14,34.05,34.06,62100.0,29.2193,29.2536,29.1765,29.185,62100.0
2010-07-28 09:50:00,34.06,34.07,34.0,34.0,140700.0,29.185,29.1936,29.1336,29.1336,140700.0
2010-07-28 09:55:00,34.01,34.13,34.01,34.12,57700.0,29.1422,29.245,29.1422,29.2364,57700.0
2010-07-28 10:00:00,34.13,34.2,34.12,34.14,102200.0,29.245,29.305,29.2364,29.2536,102200.0
2010-07-28 10:05:00,34.14,34.16,34.05,34.05,74500.0,29.2536,29.2707,29.1765,29.1765,74500.0
2010-07-28 10:10:00,34.06,34.07,34.02,34.05,88800.0,29.185,29.1936,29.1508,29.1765,88800.0
2010-07-28 10:15:00,34.05,34.08,34.03,34.06,70900.0,29.1765,29.2022,29.1593,29.185,70900.0
2010-07-28 10:20:00,34.06,34.06,33.97,34.03,165600.0,29.185,29.185,29.1079,29.1593,165600.0
2010-07-28 10:25:00,34.03,34.11,34.02,34.11,65700.0,29.1593,29.2279,29.1508,29.2279,65700.0
2010-07-28 10:30:00,34.1,34.11,33.99,34.03,104700.0,29.2193,29.2279,29.125,29.1593,104700.0
2010-07-28 10:35:00,34.02,34.12,33.99,34.09,77600.0,29.1508,29.2364,29.125,29.2107,77600.0
2010-07-28 10:40:00,34.09,34.19,34.09,34.19,61000.0,29.2107,29.2964,29.2107,29.2964,61000.0
2010-07-28 10:45:00,34.18,34.21,34.15,34.18,110200.0,29.2879,29.3136,29.2621,29.2879,110200.0
2010-07-28 10:50:00,34.18,34.2,34.13,34.18,55700.0,29.2879,29.305,29.245,29.2879,55700.0
2010-07-28 10:55:00,34.18,34.21,34.12,34.15,68500.0,29.2879,29.3136,29.2364,29.2621,68500.0
2010-07-28 11:00:00,34.14,34.16,34.11,34.12,37600.0,29.2536,29.2707,29.2279,29.2364,37600.0
2010-07-28 11:05:00,34.11,34.11,34.03,34.04,31700.0,29.2279,29.2279,29.1593,29.1679,31700.0
2010-07-28 11:10:00,34.05,34.07,34.02,34.07,107900.0,29.1765,29.1936,29.1508,29.1936,107900.0
2010-07-28 11:15:00,34.08,34.1,34.05,34.05,63300.0,29.2022,29.2193,29.1765,29.1765,63300.0
2010-07-28 11:20:00,34.05,34.09,34.03,34.09,74900.0,29.1765,29.2107,29.1593,29.2107,74900.0
2010-07-28 11:25:00,34.09,34.15,34.09,34.09,31000.0,29.2107,29.2621,29.2107,29.2107,31000.0
2010-07-28 11:30:00,34.08,34.11,34.07,34.11,37100.0,29.2022,29.2279,29.1936,29.2279,37100.0
2010-07-28 11:35:00,34.11,34.15,34.1,34.12,87200.0,29.2279,29.2621,29.2193,29.2364,87200.0
2010-07-28 11:40:00,34.12,34.13,34.07,34.08,32600.0,29.2364,29.245,29.1936,29.2022,32600.0
2010-07-28 11:45:00,34.07,34.1,34.04,34.05,59700.0,29.1936,29.2193,29.1679,29.1765,59700.0
2010-07-28 11:50:00,34.05,34.08,34.03,34.04,83200.0,29.1765,29.2022,29.1593,29.1679,83200.0
2010-07-28 11:55:00,34.05,34.05,34.02,34.03,71200.0,29.1765,29.1765,29.1508,29.1593,71200.0
2010-07-28 12:00:00,34.03,34.05,33.97,34.0,81000.0,29.1593,29.1765,29.1079,29.1336,81000.0
2010-07-28 12:05:00,34.01,34.03,34.01,34.01,31400.0,29.1422,29.1593,29.1422,29.1422,31400.0
2010-07-28 12:10:00,34.01,34.05,34.01,34.03,49200.0,29.1422,29.1765,29.1422,29.1593,49200.0
2010-07-28 12:15:00,34.03,34.07,34.02,34.06,34400.0,29.1593,29.1936,29.1508,29.185,34400.0
2010-07-28 12:20:00,34.07,34.07,34.02,34.05,33100.0,29.1936,29.1936,29.1508,29.1765,33100.0
2010-07-28 12:25:00,34.05,34.06,34.02,34.02,37500.0,29.1765,29.185,29.1508,29.1508,37500.0
2010-07-28 12:30:00,34.02,34.04,34.01,34.03,24700.0,29.1508,29.1679,29.1422,29.1593,24700.0
2010-07-28 12:35:00,34.02,34.05,34.0,34.04,21000.0,29.1508,29.1765,29.1336,29.1679,21000.0
2010-07-28 12:40:00,34.04,34.08,34.04,34.08,46100.0,29.1679,29.2022,29.1679,29.2022,46100.0
2010-07-28 12:45:00,34.08,34.09,34.03,34.03,36800.0,29.2022,29.2107,29.1593,29.1593,36800.0
2010-07-28 12:50:00,34.04,34.1,34.01,34.08,46700.0,29.1679,29.2193,29.1422,29.2022,46700.0
2010-07-28 12:55:00,34.09,34.14,34.07,34.13,21700.0,29.2107,29.2536,29.1936,29.245,21700.0
2010-07-28 13:00:00,34.14,34.15,34.09,34.11,91000.0,29.2536,29.2621,29.2107,29.2279,91000.0
2010-07-28 13:05:00,34.11,34.12,34.06,34.11,33500.0,29.2279,29.2364,29.185,29.2279,33500.0
2010-07-28 13:10:00,34.1,34.13,34.1,34.13,22800.0,29.2193,29.245,29.2193,29.245,22800.0
2010-07-28 13:15:00,34.13,34.14,34.08,34.08,37600.0,29.245,29.2536,29.2022,29.2022,37600.0
2010-07-28 13:20:00,34.08,34.09,34.03,34.07,52300.0,29.2022,29.2107,29.1593,29.1936,52300.0
2010-07-28 13:25:00,34.07,34.07,34.03,34.05,35300.0,29.1936,29.1936,29.1593,29.1765,35300.0
2010-07-28 13:30:00,34.05,34.08,34.01,34.08,40900.0,29.1765,29.2022,29.1422,29.2022,40900.0
2010-07-28 13:35:00,34.07,34.08,34.04,34.04,24200.0,29.1936,29.2022,29.1679,29.1679,24200.0
2010-07-28 13:40:00,34.04,34.05,34.03,34.05,30400.0,29.1679,29.1765,29.1593,29.1765,30400.0
2010-07-28 13:45:00,34.05,34.06,34.01,34.05,24100.0,29.1765,29.185,29.1422,29.1765,24100.0
2010-07-28 13:50:00,34.05,34.09,34.03,34.07,26100.0,29.1765,29.2107,29.1593,29.1936,26100.0
2010-07-28 13:55:00,34.06,34.07,34.04,34.06,27100.0,29.185,29.1936,29.1679,29.185,27100.0
2010-07-28 14:00:00,34.06,34.07,34.0,34.07,59400.0,29.185,29.1936,29.1336,29.1936,59400.0
2010-07-28 14:05:00,34.08,34.11,34.07,34.1,38800.0,29.2022,29.2279,29.1936,29.2193,38800.0
2010-07-28 14:10:00,34.09,34.12,34.06,34.07,49500.0,29.2107,29.2364,29.185,29.1936,49500.0
2010-07-28 14:15:00,34.06,34.06,33.95,33.95,75400.0,29.185,29.185,29.0908,29.0908,75400.0
2010-07-28 14:20:00,33.95,34.0,33.92,33.97,84200.0,29.0908,29.1336,29.0651,29.1079,84200.0
2010-07-28 14:25:00,33.97,34.01,33.93,33.99,47900.0,29.1079,29.1422,29.0736,29.125,47900.0
2010-07-28 14:30:00,33.99,34.02,33.98,34.0,42700.0,29.125,29.1508,29.1165,29.1336,42700.0
2010-07-28 14:35:00,34.0,34.04,33.99,34.01,29600.0,29.1336,29.1679,29.125,29.1422,29600.0
2010-07-28 14:40:00,34.02,34.02,33.94,33.94,49000.0,29.1508,29.1508,29.0822,29.0822,49000.0
2010-07-28 14:45:00,33.94,33.96,33.91,33.91,43900.0,29.0822,29.0993,29.0565,29.0565,43900.0
2010-07-28 14:50:00,33.92,33.99,33.91,33.97,67900.0,29.0651,29.125,29.0565,29.1079,67900.0
2010-07-28 14:55:00,33.97,33.99,33.93,33.94,56600.0,29.1079,29.125,29.0736,29.0822,56600.0
2010-07-28 15:00:00,33.94,33.97,33.86,33.87,126100.0,29.0822,29.1079,29.0137,29.0222,126100.0
2010-07-28 15:05:00,33.87,33.9,33.81,33.82,67700.0,29.0222,29.0479,28.9708,28.9794,67700.0
2010-07-28 15:10:00,33.82,33.85,33.8,33.81,78900.0,28.9794,29.0051,28.9622,28.9708,78900.0
2010-07-28 15:15:00,33.82,33.86,33.81,33.85,156800.0,28.9794,29.0137,28.9708,29.0051,156800.0
2010-07-28 15:20:00,33.86,33.93,33.83,33.93,112000.0,29.0137,29.0736,28.988,29.0736,112000.0
2010-07-28 15:25:00,33.93,33.94,33.89,33.93,76700.0,29.0736,29.0822,29.0394,29.0736,76700.0
2010-07-28 15:30:00,33.93,34.01,33.93,33.98,88700.0,29.0736,29.1422,29.0736,29.1165,88700.0
2010-07-28 15:35:00,33.98,34.01,33.96,33.99,67300.0,29.1165,29.1422,29.0993,29.125,67300.0
2010-07-28 15:40:00,33.99,34.08,33.97,34.08,156000.0,29.125,29.2022,29.1079,29.2022,156000.0
2010-07-28 15:45:00,34.07,34.08,34.01,34.07,121200.0,29.1936,29.2022,29.1422,29.1936,121200.0
2010-07-28 15:50:00,34.06,34.08,33.99,34.02,216700.0,29.185,29.2022,29.125,29.1508,216700.0
2010-07-28 15:55:00,34.02,34.05,34.01,34.03,238700.0,29.1508,29.1765,29.1422,29.1593,238700.0
2010-07-29 09:30:00,34.22,34.7,34.2,34.62,202500.0,29.3221,29.7334,29.305,29.6649,202500.0
2010-07-29 09:35:00,34.62,34.8,34.6,34.73,138900.0,29.6649,29.8191,29.6477,29.7591,138900.0
2010-07-29 09:40:00,34.73,34.74,34.55,34.57,96100.0,29.7591,29.7677,29.6049,29.622,96100.0
2010-07-29 09:45:00,34.58,34.59,34.51,34.53,66100.0,29.6306,29.6392,29.5706,29.5878,66100.0
2010-07-29 09:50:00,34.52,34.59,34.52,34.59,64100.0,29.5792,29.6392,29.5792,29.6392,64100.0
2010-07-29 09:55:00,34.59,34.6,34.5,34.5,62200.0,29.6392,29.6477,29.5621,29.5621,62200.0
2010-07-29 10:00:00,34.51,34.51,34.39,34.42,71000.0,29.5706,29.5706,29.4678,29.4935,71000.0
2010-07-29 10:05:00,34.42,34.43,34.38,34.38,60200.0,29.4935,29.5021,29.4592,29.4592,60200.0
2010-07-29 10:10:00,34.39,34.4,34.36,34.36,77000.0,29.4678,29.4764,29.4421,29.4421,77000.0
2010-07-29 10:15:00,34.36,34.38,34.33,34.35,69100.0,29.4421,29.4592,29.4164,29.4335,69100.0
2010-07-29 10:20:00,34.35,34.35,34.26,34.3,78500.0,29.4335,29.4335,29.3564,29.3907,78500.0
2010-07-29 10:25:00,34.3,34.3,34.23,34.28,58800.0,29.3907,29.3907,29.3307,29.3735,58800.0
2010-07-29 10:30:00,34.28,34.28,34.2,34.22,134500.0,29.3735,29.3735,29.305,29.3221,134500.0
2010-07-29 10:35:00,34.23,34.26,34.19,34.22,83800.0,29.3307,29.3564,29.2964,29.3221,83800.0
2010-07-29 10:40:00,34.22,34.25,34.16,34.17,158300.0,29.3221,29.3478,29.2707,29.2793,158300.0
2010-07-29 10:45:00,34.16,34.26,34.15,34.26,73900.0,29.2707,29.3564,29.2621,29.3564,73900.0
2010-07-29 10:50:00,34.26,34.28,34.22,34.27,77900.0,29.3564,29.3735,29.3221,29.365,77900.0
2010-07-29 10:55:00,34.27,34.29,34.24,34.26,87100.0,29.365,29.3821,29.3393,29.3564,87100.0
2010-07-29 11:00:00,34.26,34.27,34.17,34.2,90000.0,29.3564,29.365,29.2793,29.305,90000.0
2010-07-29 11:05:00,34.2,34.2,34.07,34.09,57300.0,29.305,29.305,29.1936,29.2107,57300.0
2010-07-29 11:10:00,34.09,34.12,34.05,34.05,67200.0,29.2107,29.2364,29.1765,29.1765,67200.0
2010-07-29 11:15:00,34.05,34.06,33.88,33.9,163400.0,29.1765,29.185,29.0308,29.0479,163400.0
2010-07-29 11:20:00,33.9,33.9,33.83,33.89,122800.0,29.0479,29.0479,28.988,29.0394,122800.0
2010-07-29 11:25:00,33.89,33.9,33.78,33.8,90300.0,29.0394,29.0479,28.9451,28.9622,90300.0
2010-07-29 11:30:00,33.8,33.81,33.74,33.76,256700.0,28.9622,28.9708,28.9108,28.928,256700.0
2010-07-29 11:35:00,33.76,33.8,33.72,33.78,128000.0,28.928,28.9622,28.8937,28.9451,128000.0
2010-07-29 11:40:00,33.77,33.77,33.71,33.71,79500.0,28.9365,28.9365,28.8851,28.8851,79500.0
2010-07-29 11:45:00,33.72,33.72,33.62,33.65,166200.0,28.8937,28.8937,28.808,28.8337,166200.0
2010-07-29 11:50:00,33.65,33.7,33.57,33.58,206700.0,28.8337,28.8766,28.7652,28.7737,206700.0
2010-07-29 11:55:00,33.58,33.58,33.5,33.54,297300.0,28.7737,28.7737,28.7052,28.7395,297300.0
2010-07-29 12:00:00,33.54,33.55,33.42,33.48,229100.0,28.7395,28.748,28.6366,28.688,229100.0
2010-07-29 12:05:00,33.48,33.51,33.44,33.51,140400.0,28.688,28.7138,28.6538,28.7138,140400.0
2010-07-29 12:10:00,33.51,33.56,33.48,33.54,101400.0,28.7138,28.7566,28.688,28.7395,101400.0
2010-07-29 12:15:00,33.54,33.61,33.53,33.59,69600.0,28.7395,28.7994,28.7309,28.7823,69600.0
2010-07-29 12:20:00,33.59,33.64,33.59,33.62,115100.0,28.7823,28.8251,28.7823,28.808,115100.0
2010-07-29 12:25:00,33.61,33.66,33.59,33.65,71200.0,28.7994,28.8423,28.7823,28.8337,71200.0
2010-07-29 12:30:00,33.64,33.65,33.56,33.6,38100.0,28.8251,28.8337,28.7566,28.7909,38100.0
2010-07-29 12:35:00,33.59,33.63,33.51,33.53,85200.0,28.7823,28.8166,28.7138,28.7309,85200.0
2010-07-29 12:40:00,33.53,33.57,33.48,33.56,146300.0,28.7309,28.7652,28.688,28.7566,146300.0
2010-07-29 12:45:00,33.56,33.57,33.5,33.51,54500.0,28.7566,28.7652,28.7052,28.7138,54500.0
2010-07-29 12:50:00,33.51,33.63,33.51,33.6,86900.0,28.7138,28.8166,28.7138,28.7909,86900.0
2010-07-29 12:55:00,33.59,33.66,33.58,33.66,48100.0,28.7823,28.8423,28.7737,28.8423,48100.0
2010-07-29 13:00:00,33.66,33.68,33.61,33.66,77600.0,28.8423,28.8594,28.7994,28.8423,77600.0
2010-07-29 13:05:00,33.66,33.67,33.64,33.64,66600.0,28.8423,28.8509,28.8251,28.8251,66600.0
2010-07-29 13:10:00,33.65,33.72,33.59,33.69,102800.0,28.8337,28.8937,28.7823,28.868,102800.0
2010-07-29 13:15:00,33.69,33.7,33.64,33.67,63700.0,28.868,28.8766,28.8251,28.8509,63700.0
2010-07-29 13:20:00,33.67,33.69,33.65,33.66,69600.0,28.8509,28.868,28.8337,28.8423,69600.0
2010-07-29 13:25:00,33.66,33.75,33.65,33.75,42600.0,28.8423,28.9194,28.8337,28.9194,42600.0
2010-07-29 13:30:00,33.75,33.79,33.74,33.76,47700.0,28.9194,28.9537,28.9108,28.928,47700.0
2010-07-29 13:35:00,33.76,33.82,33.73,33.8,77800.0,28.928,28.9794,28.9023,28.9622,77800.0
2010-07-29 13:40:00,33.81,33.83,33.79,33.8,122200.0,28.9708,28.988,28.9537,28.9622,122200.0
2010-07-29 13:45:00,33.8,33.83,33.78,33.79,98700.0,28.9622,28.988,28.9451,28.9537,98700.0
2010-07-29 13:50:00,33.8,33.82,33.77,33.8,132700.0,28.9622,28.9794,28.9365,28.9622,132700.0
2010-07-29 13:55:00,33.79,33.8,33.74,33.75,53900.0,28.9537,28.9622,28.9108,28.9194,53900.0
2010-07-29 14:00:00,33.75,33.77,33.68,33.68,92700.0,28.9194,28.9365,28.8594,28.8594,92700.0
2010-07-29 14:05:00,33.68,33.68,33.63,33.65,59400.0,28.8594,28.8594,28.8166,28.8337,59400.0
2010-07-29 14:10:00,33.65,33.72,33.63,33.72,47600.0,28.8337,28.8937,28.8166,28.8937,47600.0
2010-07-29 14:15:00,33.72,33.73,33.67,33.73,46900.0,28.8937,28.9023,28.8509,28.9023,46900.0
2010-07-29 14:20:00,33.72,33.78,33.72,33.74,90100.0,28.8937,28.9451,28.8937,28.9108,90100.0
2010-07-29 14:25:00,33.73,33.78,33.71,33.77,158400.0,28.9023,28.9451,28.8851,28.9365,158400.0
2010-07-29 14:30:00,33.78,33.82,33.73,33.73,129900.0,28.9451,28.9794,28.9023,28.9023,129900.0
2010-07-29 14:35:00,33.74,33.88,33.73,33.84,110400.0,28.9108,29.0308,28.9023,28.9965,110400.0
2010-07-29 14:40:00,33.84,33.9,33.83,33.84,103900.0,28.9965,29.0479,28.988,28.9965,103900.0
2010-07-29 14:45:00,33.84,33.94,33.83,33.91,57200.0,28.9965,29.0822,28.988,29.0565,57200.0
2010-07-29 14:50:00,33.92,33.96,33.88,33.91,64400.0,29.0651,29.0993,29.0308,29.0565,64400.0
2010-07-29 14:55:00,33.91,33.93,33.87,33.93,68600.0,29.0565,29.0736,29.0222,29.0736,68600.0
2010-07-29 15:00:00,33.93,33.93,33.85,33.87,82200.0,29.0736,29.0736,29.0051,29.0222,82200.0
2010-07-29 15:05:00,33.88,33.89,33.84,33.84,89200.0,29.0308,29.0394,28.9965,28.9965,89200.0
2010-07-29 15:10:00,33.85,33.94,33.85,33.91,160500.0,29.0051,29.0822,29.0051,29.0565,160500.0
2010-07-29 15:15:00,33.91,33.99,33.91,33.97,105500.0,29.0565,29.125,29.0565,29.1079,105500.0
2010-07-29 15:20:00,33.97,33.99,33.94,33.98,93500.0,29.1079,29.125,29.0822,29.1165,93500.0
2010-07-29 15:25:00,33.98,33.99,33.92,33.95,96200.0,29.1165,29.125,29.0651,29.0908,96200.0
2010-07-29 15:30:00,33.95,33.96,33.86,33.88,169900.0,29.0908,29.0993,29.0137,29.0308,169900.0
2010-07-29 15:35:00,33.89,33.93,33.85,33.86,190300.0,29.0394,29.0736,29.0051,29.0137,190300.0
2010-07-29 15:40:00,33.86,33.86,33.75,33.8,375200.0,29.0137,29.0137,28.9194,28.9622,375200.0
2010-07-29 15:45:00,33.79,33.79,33.67,33.72,349100.0,28.9537,28.9537,28.8509,28.8937,349100.0
2010-07-29 15:50:00,33.73,33.75,33.71,33.75,307600.0,28.9023,28.9194,28.8851,28.9194,307600.0
2010-07-29 15:55:00,33.75,33.79,33.69,33.71,371700.0,28.9194,28.9537,28.868,28.8851,371700.0
2010-07-30 09:30:00,33.37,33.37,33.18,33.29,268200.0,28.5938,28.5938,28.431,28.5252,268200.0
2010-07-30 09:35:00,33.3,33.37,33.06,33.06,134800.0,28.5338,28.5938,28.3282,28.3282,134800.0
2010-07-30 09:40:00,33.06,33.34,33.02,33.29,229400.0,28.3282,28.5681,28.2939,28.5252,229400.0
2010-07-30 09:45:00,33.28,33.37,33.18,33.2,225200.0,28.5167,28.5938,28.431,28.4481,225200.0
2010-07-30 09:50:00,33.2,33.23,33.09,33.13,132200.0,28.4481,28.4738,28.3539,28.3881,132200.0
2010-07-30 09:55:00,33.13,33.41,33.11,33.39,246100.0,28.3881,28.6281,28.371,28.6109,246100.0
2010-07-30 10:00:00,33.39,33.51,33.37,33.47,125500.0,28.6109,28.7138,28.5938,28.6795,125500.0
2010-07-30 10:05:00,33.48,33.56,33.46,33.47,131800.0,28.688,28.7566,28.6709,28.6795,131800.0
2010-07-30 10:10:00,33.47,33.48,33.34,33.44,169100.0,28.6795,28.688,28.5681,28.6538,169100.0
2010-07-30 10:15:00,33.44,33.47,33.36,33.36,156100.0,28.6538,28.6795,28.5852,28.5852,156100.0
2010-07-30 10:20:00,33.36,33.45,33.35,33.41,87800.0,28.5852,28.6623,28.5767,28.6281,87800.0
2010-07-30 10:25:00,33.41,33.5,33.4,33.5,38600.0,28.6281,28.7052,28.6195,28.7052,38600.0
2010-07-30 10:30:00,33.51,33.62,33.51,33.56,109000.0,28.7138,28.808,28.7138,28.7566,109000.0
2010-07-30 10:35:00,33.57,33.64,33.56,33.64,120200.0,28.7652,28.8251,28.7566,28.8251,120200.0
2010-07-30 10:40:00,33.63,33.8,33.63,33.75,121400.0,28.8166,28.9622,28.8166,28.9194,121400.0
2010-07-30 10:45:00,33.75,33.85,33.75,33.82,104900.0,28.9194,29.0051,28.9194,28.9794,104900.0
2010-07-30 10:50:00,33.81,33.81,33.65,33.66,66400.0,28.9708,28.9708,28.8337,28.8423,66400.0
2010-07-30 10:55:00,33.65,33.73,33.65,33.7,88200.0,28.8337,28.9023,28.8337,28.8766,88200.0
2010-07-30 11:00:00,33.7,33.75,33.65,33.75,53000.0,28.8766,28.9194,28.8337,28.9194,53000.0
2010-07-30 11:05:00,33.74,33.79,33.73,33.78,41400.0,28.9108,28.9537,28.9023,28.9451,41400.0
2010-07-30 11:10:00,33.78,33.79,33.71,33.77,81400.0,28.9451,28.9537,28.8851,28.9365,81400.0
2010-07-30 11:15:00,33.77,33.77,33.72,33.73,55000.0,28.9365,28.9365,28.8937,28.9023,55000.0
2010-07-30 11:20:00,33.73,33.74,33.63,33.65,70800.0,28.9023,28.9108,28.8166,28.8337,70800.0
2010-07-30 11:25:00,33.65,33.68,33.53,33.54,97100.0,28.8337,28.8594,28.7309,28.7395,97100.0
2010-07-30 11:30:00,33.54,33.67,33.54,33.56,102500.0,28.7395,28.8509,28.7395,28.7566,102500.0
2010-07-30 11:35:00,33.56,33.62,33.49,33.52,186600.0,28.7566,28.808,28.6966,28.7223,186600.0
2010-07-30 11:40:00,33.52,33.56,33.52,33.54,69000.0,28.7223,28.7566,28.7223,28.7395,69000.0
2010-07-30 11:45:00,33.54,33.58,33.5,33.54,56000.0,28.7395,28.7737,28.7052,28.7395,56000.0
2010-07-30 11:50:00,33.54,33.59,33.49,33.56,71600.0,28.7395,28.7823,28.6966,28.7566,71600.0
2010-07-30 11:55:00,33.56,33.6,33.53,33.6,119100.0,28.7566,28.7909,28.7309,28.7909,119100.0
2010-07-30 12:00:00,33.59,33.65,33.59,33.6,75300.0,28.7823,28.8337,28.7823,28.7909,75300.0
2010-07-30 12:05:00,33.61,33.64,33.6,33.63,46300.0,28.7994,28.8251,28.7909,28.8166,46300.0
2010-07-30 12:10:00,33.62,33.62,33.51,33.58,44500.0,28.808,28.808,28.7138,28.7737,44500.0
2010-07-30 12:15:00,33.57,33.59,33.51,33.56,35300.0,28.7652,28.7823,28.7138,28.7566,35300.0
2010-07-30 12:20:00,33.55,33.61,33.55,33.61,38100.0,28.748,28.7994,28.748,28.7994,38100.0
2010-07-30 12:25:00,33.61,33.68,33.6,33.66,51100.0,28.7994,28.8594,28.7909,28.8423,51100.0
2010-07-30 12:30:00,33.65,33.65,33.56,33.6,51500.0,28.8337,28.8337,28.7566,28.7909,51500.0
2010-07-30 12:35:00,33.6,33.62,33.59,33.6,43400.0,28.7909,28.808,28.7823,28.7909,43400.0
2010-07-30 12:40:00,33.6,33.65,33.6,33.63,54500.0,28.7909,28.8337,28.7909,28.8166,54500.0
2010-07-30 12:45:00,33.62,33.67,33.61,33.66,58600.0,28.808,28.8509,28.7994,28.8423,58600.0
2010-07-30 12:50:00,33.66,33.67,33.64,33.67,32600.0,28.8423,28.8509,28.8251,28.8509,32600.0
2010-07-30 12:55:00,33.67,33.7,33.66,33.67,23700.0,28.8509,28.8766,28.8423,28.8509,23700.0
2010-07-30 13:00:00,33.67,33.69,33.64,33.64,24900.0,28.8509,28.868,28.8251,28.8251,24900.0
2010-07-30 13:05:00,33.64,33.68,33.64,33.67,21700.0,28.8251,28.8594,28.8251,28.8509,21700.0
2010-07-30 13:10:00,33.67,33.67,33.57,33.59,60200.0,28.8509,28.8509,28.7652,28.7823,60200.0
2010-07-30 13:15:00,33.58,33.6,33.48,33.52,73300.0,28.7737,28.7909,28.688,28.7223,73300.0
2010-07-30 13:20:00,33.52,33.53,33.49,33.52,43200.0,28.7223,28.7309,28.6966,28.7223,43200.0
2010-07-30 13:25:00,33.52,33.59,33.52,33.56,44000.0,28.7223,28.7823,28.7223,28.7566,44000.0
2010-07-30 13:30:00,33.56,33.57,33.51,33.51,31600.0,28.7566,28.7652,28.7138,28.7138,31600.0
2010-07-30 13:35:00,33.51,33.51,33.44,33.47,50400.0,28.7138,28.7138,28.6538,28.6795,50400.0
2010-07-30 13:40:00,33.47,33.52,33.47,33.48,35600.0,28.6795,28.7223,28.6795,28.688,35600.0
2010-07-30 13:45:00,33.47,33.51,33.47,33.5,43000.0,28.6795,28.7138,28.6795,28.7052,43000.0
2010-07-30 13:50:00,33.49,33.51,33.49,33.49,43000.0,28.6966,28.7138,28.6966,28.6966,43000.0
2010-07-30 13:55:00,33.49,33.49,33.36,33.4,118900.0,28.6966,28.6966,28.5852,28.6195,118900.0
2010-07-30 14:00:00,33.39,33.44,33.38,33.4,87700.0,28.6109,28.6538,28.6024,28.6195,87700.0
2010-07-30 14:05:00,33.41,33.46,33.4,33.45,62000.0,28.6281,28.6709,28.6195,28.6623,62000.0
2010-07-30 14:10:00,33.45,33.54,33.44,33.53,85900.0,28.6623,28.7395,28.6538,28.7309,85900.0
2010-07-30 14:15:00,33.52,33.62,33.52,33.59,74900.0,28.7223,28.808,28.7223,28.7823,74900.0
2010-07-30 14:20:00,33.59,33.66,33.58,33.64,49900.0,28.7823,28.8423,28.7737,28.8251,49900.0
2010-07-30 14:25:00,33.64,33.66,33.6,33.63,59900.0,28.8251,28.8423,28.7909,28.8166,59900.0
2010-07-30 14:30:00,33.62,33.66,33.6,33.63,48800.0,28.808,28.8423,28.7909,28.8166,48800.0
2010-07-30 14:35:00,33.63,33.65,33.6,33.61,51300.0,28.8166,28.8337,28.7909,28.7994,51300.0
2010-07-30 14:40:00,33.61,33.71,33.6,33.66,70300.0,28.7994,28.8851,28.7909,28.8423,70300.0
2010-07-30 14:45:00,33.66,33.68,33.64,33.65,52900.0,28.8423,28.8594,28.8251,28.8337,52900.0
2010-07-30 14:50:00,33.66,33.67,33.61,33.64,75900.0,28.8423,28.8509,28.7994,28.8251,75900.0
2010-07-30 14:55:00,33.63,33.64,33.57,33.59,86600.0,28.8166,28.8251,28.7652,28.7823,86600.0
2010-07-30 15:00:00,33.6,33.62,33.56,33.59,89800.0,28.7909,28.808,28.7566,28.7823,89800.0
2010-07-30 15:05:00,33.59,33.68,33.57,33.68,65100.0,28.7823,28.8594,28.7652,28.8594,65100.0
2010-07-30 15:10:00,33.68,33.73,33.67,33.7,62100.0,28.8594,28.9023,28.8509,28.8766,62100.0
2010-07-30 15:15:00,33.71,33.79,33.71,33.75,97000.0,28.8851,28.9537,28.8851,28.9194,97000.0
2010-07-30 15:20:00,33.76,33.85,33.75,33.83,173400.0,28.928,29.0051,28.9194,28.988,173400.0
2010-07-30 15:25:00,33.83,33.84,33.75,33.78,122500.0,28.988,28.9965,28.9194,28.9451,122500.0
2010-07-30 15:30:00,33.78,33.82,33.74,33.77,107300.0,28.9451,28.9794,28.9108,28.9365,107300.0
2010-07-30 15:35:00,33.77,33.8,33.71,33.72,89600.0,28.9365,28.9622,28.8851,28.8937,89600.0
2010-07-30 15:40:00,33.73,33.81,33.73,33.79,93300.0,28.9023,28.9708,28.9023,28.9537,93300.0
2010-07-30 15:45:00,33.79,33.88,33.73,33.78,184000.0,28.9537,29.0308,28.9023,28.9451,184000.0
2010-07-30 15:50:00,33.77,33.78,33.72,33.75,153600.0,28.9365,28.9451,28.8937,28.9194,153600.0
2010-07-30 15:55:00,33.75,33.77,33.68,33.68,300000.0,28.9194,28.9365,28.8594,28.8594,300000.0
2010-08-02 09:30:00,34.14,34.68,34.13,34.4,228400.0,29.2536,29.7163,29.245,29.4764,228400.0
2010-08-02 09:35:00,34.41,34.44,34.25,34.33,159000.0,29.4849,29.5106,29.3478,29.4164,159000.0
2010-08-02 09:40:00,34.32,34.32,34.18,34.3,109500.0,29.4078,29.4078,29.2879,29.3907,109500.0
2010-08-02 09:45:00,34.3,34.31,34.25,34.28,104500.0,29.3907,29.3992,29.3478,29.3735,104500.0
2010-08-02 09:50:00,34.28,34.36,34.28,34.33,67400.0,29.3735,29.4421,29.3735,29.4164,67400.0
2010-08-02 09:55:00,34.33,34.33,34.23,34.29,98500.0,29.4164,29.4164,29.3307,29.3821,98500.0
2010-08-02 10:00:00,34.28,34.5,34.26,34.45,288400.0,29.3735,29.5621,29.3564,29.5192,288400.0
2010-08-02 10:05:00,34.45,34.5,34.4,34.45,134600.0,29.5192,29.5621,29.4764,29.5192,134600.0
2010-08-02 10:10:00,34.45,34.52,34.43,34.52,117800.0,29.5192,29.5792,29.5021,29.5792,117800.0
2010-08-02 10:15:00,34.52,34.55,34.47,34.47,100700.0,29.5792,29.6049,29.5363,29.5363,100700.0
2010-08-02 10:20:00,34.47,34.51,34.45,34.45,112400.0,29.5363,29.5706,29.5192,29.5192,112400.0
2010-08-02 10:25:00,34.46,34.49,34.44,34.47,78600.0,29.5278,29.5535,29.5106,29.5363,78600.0
2010-08-02 10:30:00,34.47,34.51,34.46,34.48,96200.0,29.5363,29.5706,29.5278,29.5449,96200.0
2010-08-02 10:35:00,34.49,34.51,34.45,34.46,82400.0,29.5535,29.5706,29.5192,29.5278,82400.0
2010-08-02 10:40:00,34.47,34.48,34.43,34.44,58900.0,29.5363,29.5449,29.5021,29.5106,58900.0
2010-08-02 10:45:00,34.45,34.46,34.44,34.46,95000.0,29.5192,29.5278,29.5106,29.5278,95000.0
2010-08-02 10:50:00,34.46,34.46,34.44,34.44,105000.0,29.5278,29.5278,29.5106,29.5106,105000.0
2010-08-02 10:55:00,34.45,34.46,34.4,34.42,76800.0,29.5192,29.5278,29.4764,29.4935,76800.0
2010-08-02 11:00:00,34.42,34.44,34.37,34.41,68700.0,29.4935,29.5106,29.4507,29.4849,68700.0
2010-08-02 11:05:00,34.41,34.43,34.4,34.43,71000.0,29.4849,29.5021,29.4764,29.5021,71000.0
2010-08-02 11:10:00,34.43,34.45,34.39,34.39,86800.0,29.5021,29.5192,29.4678,29.4678,86800.0
2010-08-02 11:15:00,34.39,34.45,34.39,34.45,58300.0,29.4678,29.5192,29.4678,29.5192,58300.0
2010-08-02 11:20:00,34.45,34.46,34.43,34.44,83500.0,29.5192,29.5278,29.5021,29.5106,83500.0
2010-08-02 11:25:00,34.45,34.47,34.41,34.43,135900.0,29.5192,29.5363,29.4849,29.5021,135900.0
2010-08-02 11:30:00,34.43,34.52,34.42,34.5,116700.0,29.5021,29.5792,29.4935,29.5621,116700.0
2010-08-02 11:35:00,34.5,34.53,34.47,34.47,55500.0,29.5621,29.5878,29.5363,29.5363,55500.0
2010-08-02 11:40:00,34.47,34.51,34.47,34.48,60400.0,29.5363,29.5706,29.5363,29.5449,60400.0
2010-08-02 11:45:00,34.48,34.53,34.47,34.53,98700.0,29.5449,29.5878,29.5363,29.5878,98700.0
2010-08-02 11:50:00,34.53,34.55,34.51,34.55,276100.0,29.5878,29.6049,29.5706,29.6049,276100.0
2010-08-02 11:55:00,34.55,34.6,34.54,34.59,88500.0,29.6049,29.6477,29.5963,29.6392,88500.0
2010-08-02 12:00:00,34.58,34.59,34.55,34.55,193300.0,29.6306,29.6392,29.6049,29.6049,193300.0
2010-08-02 12:05:00,34.55,34.55,34.53,34.53,418000.0,29.6049,29.6049,29.5878,29.5878,418000.0
2010-08-02 12:10:00,34.53,34.55,34.51,34.51,83100.0,29.5878,29.6049,29.5706,29.5706,83100.0
2010-08-02 12:15:00,34.52,34.53,34.5,34.51,51600.0,29.5792,29.5878,29.5621,29.5706,51600.0
2010-08-02 12:20:00,34.51,34.51,34.46,34.47,89500.0,29.5706,29.5706,29.5278,29.5363,89500.0
2010-08-02 12:25:00,34.47,34.48,34.41,34.41,65500.0,29.5363,29.5449,29.4849,29.4849,65500.0
2010-08-02 12:30:00,34.42,34.45,34.39,34.41,72900.0,29.4935,29.5192,29.4678,29.4849,72900.0
2010-08-02 12:35:00,34.4,34.43,34.4,34.43,40500.0,29.4764,29.5021,29.4764,29.5021,40500.0
2010-08-02 12:40:00,34.43,34.45,34.4,34.4,41500.0,29.5021,29.5192,29.4764,29.4764,41500.0
2010-08-02 12:45:00,34.4,34.41,34.33,34.34,53000.0,29.4764,29.4849,29.4164,29.425,53000.0
2010-08-02 12:50:00,34.34,34.41,34.33,34.41,55000.0,29.425,29.4849,29.4164,29.4849,55000.0
2010-08-02 12:55:00,34.42,34.45,34.38,34.4,51700.0,29.4935,29.5192,29.4592,29.4764,51700.0
2010-08-02 13:00:00,34.41,34.44,34.4,34.41,45800.0,29.4849,29.5106,29.4764,29.4849,45800.0
2010-08-02 13:05:00,34.4,34.41,34.37,34.37,32400.0,29.4764,29.4849,29.4507,29.4507,32400.0
2010-08-02 13:10:00,34.38,34.42,34.37,34.41,80200.0,29.4592,29.4935,29.4507,29.4849,80200.0
2010-08-02 13:15:00,34.41,34.41,34.38,34.39,68900.0,29.4849,29.4849,29.4592,29.4678,68900.0
2010-08-02 13:20:00,34.4,34.44,34.4,34.42,46500.0,29.4764,29.5106,29.4764,29.4935,46500.0
2010-08-02 13:25:00,34.43,34.43,34.37,34.37,32100.0,29.5021,29.5021,29.4507,29.4507,32100.0
2010-08-02 13:30:00,34.37,34.37,34.33,34.37,63100.0,29.4507,29.4507,29.4164,29.4507,63100.0
2010-08-02 13:35:00,34.37,34.42,34.34,34.41,85300.0,29.4507,29.4935,29.425,29.4849,85300.0
2010-08-02 13:40:00,34.41,34.46,34.41,34.44,59500.0,29.4849,29.5278,29.4849,29.5106,59500.0
2010-08-02 13:45:00,34.44,34.45,34.39,34.39,48200.0,29.5106,29.5192,29.4678,29.4678,48200.0
2010-08-02 13:50:00,34.38,34.44,34.38,34.43,43500.0,29.4592,29.5106,29.4592,29.5021,43500.0
2010-08-02 13:55:00,34.44,34.44,34.41,34.41,43200.0,29.5106,29.5106,29.4849,29.4849,43200.0
2010-08-02 14:00:00,34.41,34.43,34.41,34.41,46900.0,29.4849,29.5021,29.4849,29.4849,46900.0
2010-08-02 14:05:00,34.41,34.42,34.39,34.41,43500.0,29.4849,29.4935,29.4678,29.4849,43500.0
2010-08-02 14:10:00,34.42,34.48,34.42,34.47,56200.0,29.4935,29.5449,29.4935,29.5363,56200.0
2010-08-02 14:15:00,34.47,34.48,34.43,34.47,104400.0,29.5363,29.5449,29.5021,29.5363,104400.0
2010-08-02 14:20:00,34.46,34.46,34.41,34.45,55500.0,29.5278,29.5278,29.4849,29.5192,55500.0
2010-08-02 14:25:00,34.45,34.46,34.42,34.43,57700.0,29.5192,29.5278,29.4935,29.5021,57700.0
2010-08-02 14:30:00,34.44,34.51,34.44,34.5,159000.0,29.5106,29.5706,29.5106,29.5621,159000.0
2010-08-02 14:35:00,34.49,34.54,34.48,34.51,161100.0,29.5535,29.5963,29.5449,29.5706,161100.0
2010-08-02 14:40:00,34.51,34.52,34.47,34.49,267700.0,29.5706,29.5792,29.5363,29.5535,267700.0
2010-08-02 14:45:00,34.49,34.51,34.46,34.48,106800.0,29.5535,29.5706,29.5278,29.5449,106800.0
2010-08-02 14:50:00,34.48,34.51,34.47,34.49,93600.0,29.5449,29.5706,29.5363,29.5535,93600.0
2010-08-02 14:55:00,34.49,34.51,34.48,34.48,90300.0,29.5535,29.5706,29.5449,29.5449,90300.0
2010-08-02 15:00:00,34.49,34.51,34.45,34.45,92800.0,29.5535,29.5706,29.5192,29.5192,92800.0
2010-08-02 15:05:00,34.46,34.51,34.45,34.5,69700.0,29.5278,29.5706,29.5192,29.5621,69700.0
2010-08-02 15:10:00,34.5,34.51,34.48,34.49,92800.0,29.5621,29.5706,29.5449,29.5535,92800.0
2010-08-02 15:15:00,34.49,34.53,34.48,34.51,99900.0,29.5535,29.5878,29.5449,29.5706,99900.0
2010-08-02 15:20:00,34.51,34.53,34.5,34.5,185700.0,29.5706,29.5878,29.5621,29.5621,185700.0
2010-08-02 15:25:00,34.49,34.51,34.49,34.5,153400.0,29.5535,29.5706,29.5535,29.5621,153400.0
2010-08-02 15:30:00,34.49,34.51,34.48,34.5,169500.0,29.5535,29.5706,29.5449,29.5621,169500.0
2010-08-02 15:35:00,34.5,34.54,34.47,34.47,184800.0,29.5621,29.5963,29.5363,29.5363,184800.0
2010-08-02 15:40:00,34.48,34.57,34.46,34.56,250100.0,29.5449,29.622,29.5278,29.6135,250100.0
2010-08-02 15:45:00,34.57,34.58,34.48,34.48,284700.0,29.622,29.6306,29.5449,29.5449,284700.0
2010-08-02 15:50:00,34.48,34.51,34.47,34.5,395000.0,29.5449,29.5706,29.5363,29.5621,395000.0
2010-08-02 15:55:00,34.5,34.5,34.46,34.48,524800.0,29.5621,29.5621,29.5278,29.5449,524800.0
2010-08-03 09:30:00,34.44,34.55,34.2,34.39,132700.0,29.5106,29.6049,29.305,29.4678,132700.0
2010-08-03 09:35:00,34.39,34.39,34.18,34.29,101800.0,29.4678,29.4678,29.2879,29.3821,101800.0
2010-08-03 09:40:00,34.3,34.32,34.16,34.19,75700.0,29.3907,29.4078,29.2707,29.2964,75700.0
2010-08-03 09:45:00,34.2,34.28,34.1,34.18,91000.0,29.305,29.3735,29.2193,29.2879,91000.0
2010-08-03 09:50:00,34.18,34.21,34.06,34.06,118300.0,29.2879,29.3136,29.185,29.185,118300.0
2010-08-03 09:55:00,34.06,34.16,34.05,34.15,102500.0,29.185,29.2707,29.1765,29.2621,102500.0
2010-08-03 10:00:00,34.15,34.15,34.02,34.1,123400.0,29.2621,29.2621,29.1508,29.2193,123400.0
2010-08-03 10:05:00,34.1,34.14,34.09,34.13,105100.0,29.2193,29.2536,29.2107,29.245,105100.0
2010-08-03 10:10:00,34.12,34.13,34.07,34.1,77400.0,29.2364,29.245,29.1936,29.2193,77400.0
2010-08-03 10:15:00,34.1,34.2,34.09,34.17,89700.0,29.2193,29.305,29.2107,29.2793,89700.0
2010-08-03 10:20:00,34.16,34.18,34.08,34.09,211300.0,29.2707,29.2879,29.2022,29.2107,211300.0
2010-08-03 10:25:00,34.09,34.14,34.08,34.12,53500.0,29.2107,29.2536,29.2022,29.2364,53500.0
2010-08-03 10:30:00,34.12,34.25,34.09,34.22,77100.0,29.2364,29.3478,29.2107,29.3221,77100.0
2010-08-03 10:35:00,34.23,34.26,34.22,34.24,62300.0,29.3307,29.3564,29.3221,29.3393,62300.0
2010-08-03 10:40:00,34.25,34.32,34.24,34.31,200000.0,29.3478,29.4078,29.3393,29.3992,200000.0
2010-08-03 10:45:00,34.31,34.42,34.3,34.37,208900.0,29.3992,29.4935,29.3907,29.4507,208900.0
2010-08-03 10:50:00,34.37,34.38,34.29,34.29,75900.0,29.4507,29.4592,29.3821,29.3821,75900.0
2010-08-03 10:55:00,34.29,34.3,34.28,34.3,51100.0,29.3821,29.3907,29.3735,29.3907,51100.0
2010-08-03 11:00:00,34.3,34.31,34.25,34.26,122500.0,29.3907,29.3992,29.3478,29.3564,122500.0
2010-08-03 11:05:00,34.27,34.27,34.21,34.22,60800.0,29.365,29.365,29.3136,29.3221,60800.0
2010-08-03 11:10:00,34.22,34.26,34.17,34.24,130900.0,29.3221,29.3564,29.2793,29.3393,130900.0
2010-08-03 11:15:00,34.24,34.26,34.22,34.24,101500.0,29.3393,29.3564,29.3221,29.3393,101500.0
2010-08-03 11:20:00,34.25,34.32,34.25,34.26,149100.0,29.3478,29.4078,29.3478,29.3564,149100.0
2010-08-03 11:25:00,34.27,34.27,34.22,34.25,38000.0,29.365,29.365,29.3221,29.3478,38000.0
2010-08-03 11:30:00,34.25,34.31,34.24,34.3,109100.0,29.3478,29.3992,29.3393,29.3907,109100.0
2010-08-03 11:35:00,34.3,34.33,34.3,34.31,100100.0,29.3907,29.4164,29.3907,29.3992,100100.0
2010-08-03 11:40:00,34.33,34.38,34.32,34.34,48900.0,29.4164,29.4592,29.4078,29.425,48900.0
2010-08-03 11:45:00,34.34,34.35,34.3,34.31,44400.0,29.425,29.4335,29.3907,29.3992,44400.0
2010-08-03 11:50:00,34.31,34.35,34.3,34.34,36700.0,29.3992,29.4335,29.3907,29.425,36700.0
2010-08-03 11:55:00,34.34,34.35,34.29,34.32,53300.0,29.425,29.4335,29.3821,29.4078,53300.0
2010-08-03 12:00:00,34.32,34.32,34.27,34.28,63900.0,29.4078,29.4078,29.365,29.3735,63900.0
2010-08-03 12:05:00,34.28,34.32,34.25,34.32,23900.0,29.3735,29.4078,29.3478,29.4078,23900.0
2010-08-03 12:10:00,34.32,34.34,34.28,34.33,80100.0,29.4078,29.425,29.3735,29.4164,80100.0
2010-08-03 12:15:00,34.33,34.34,34.28,34.3,68700.0,29.4164,29.425,29.3735,29.3907,68700.0
2010-08-03 12:20:00,34.29,34.32,34.27,34.27,77400.0,29.3821,29.4078,29.365,29.365,77400.0
2010-08-03 12:25:00,34.27,34.28,34.16,34.21,125800.0,29.365,29.3735,29.2707,29.3136,125800.0
2010-08-03 12:30:00,34.21,34.26,34.19,34.22,63100.0,29.3136,29.3564,29.2964,29.3221,63100.0
2010-08-03 12:35:00,34.22,34.23,34.2,34.23,48400.0,29.3221,29.3307,29.305,29.3307,48400.0
2010-08-03 12:40:00,34.23,34.29,34.23,34.27,57100.0,29.3307,29.3821,29.3307,29.365,57100.0
2010-08-03 12:45:00,34.26,34.26,34.21,34.22,38800.0,29.3564,29.3564,29.3136,29.3221,38800.0
2010-08-03 12:50:00,34.22,34.28,34.2,34.27,52600.0,29.3221,29.3735,29.305,29.365,52600.0
2010-08-03 12:55:00,34.28,34.31,34.25,34.25,134900.0,29.3735,29.3992,29.3478,29.3478,134900.0
2010-08-03 13:00:00,34.25,34.26,34.19,34.22,107500.0,29.3478,29.3564,29.2964,29.3221,107500.0
2010-08-03 13:05:00,34.21,34.24,34.18,34.19,79800.0,29.3136,29.3393,29.2879,29.2964,79800.0
2010-08-03 13:10:00,34.18,34.25,34.18,34.25,33100.0,29.2879,29.3478,29.2879,29.3478,33100.0
2010-08-03 13:15:00,34.26,34.26,34.2,34.21,54600.0,29.3564,29.3564,29.305,29.3136,54600.0
2010-08-03 13:20:00,34.21,34.3,34.21,34.3,46900.0,29.3136,29.3907,29.3136,29.3907,46900.0
2010-08-03 13:25:00,34.29,34.32,34.28,34.29,85500.0,29.3821,29.4078,29.3735,29.3821,85500.0
2010-08-03 13:30:00,34.29,34.32,34.29,34.31,43800.0,29.3821,29.4078,29.3821,29.3992,43800.0
2010-08-03 13:35:00,34.32,34.34,34.31,34.33,72700.0,29.4078,29.425,29.3992,29.4164,72700.0
2010-08-03 13:40:00,34.33,34.34,34.28,34.29,61400.0,29.4164,29.425,29.3735,29.3821,61400.0
2010-08-03 13:45:00,34.29,34.31,34.28,34.3,50400.0,29.3821,29.3992,29.3735,29.3907,50400.0
2010-08-03 13:50:00,34.3,34.32,34.27,34.3,76500.0,29.3907,29.4078,29.365,29.3907,76500.0
2010-08-03 13:55:00,34.3,34.31,34.26,34.27,82500.0,29.3907,29.3992,29.3564,29.365,82500.0
2010-08-03 14:00:00,34.27,34.3,34.26,34.28,54700.0,29.365,29.3907,29.3564,29.3735,54700.0
2010-08-03 14:05:00,34.27,34.3,34.26,34.29,88500.0,29.365,29.3907,29.3564,29.3821,88500.0
2010-08-03 14:10:00,34.29,34.31,34.26,34.29,114400.0,29.3821,29.3992,29.3564,29.3821,114400.0
2010-08-03 14:15:00,34.29,34.3,34.26,34.28,166900.0,29.3821,29.3907,29.3564,29.3735,166900.0
2010-08-03 14:20:00,34.28,34.29,34.25,34.25,77000.0,29.3735,29.3821,29.3478,29.3478,77000.0
2010-08-03 14:25:00,34.25,34.28,34.25,34.27,58500.0,29.3478,29.3735,29.3478,29.365,58500.0
2010-08-03 14:30:00,34.27,34.28,34.25,34.28,92900.0,29.365,29.3735,29.3478,29.3735,92900.0
2010-08-03 14:35:00,34.28,34.28,34.23,34.24,97300.0,29.3735,29.3735,29.3307,29.3393,97300.0
2010-08-03 14:40:00,34.24,34.24,34.19,34.19,92700.0,29.3393,29.3393,29.2964,29.2964,92700.0
2010-08-03 14:45:00,34.19,34.23,34.17,34.18,95000.0,29.2964,29.3307,29.2793,29.2879,95000.0
2010-08-03 14:50:00,34.17,34.18,34.14,34.17,148800.0,29.2793,29.2879,29.2536,29.2793,148800.0
2010-08-03 14:55:00,34.17,34.2,34.14,34.17,211900.0,29.2793,29.305,29.2536,29.2793,211900.0
2010-08-03 15:00:00,34.18,34.19,34.17,34.18,97500.0,29.2879,29.2964,29.2793,29.2879,97500.0
2010-08-03 15:05:00,34.18,34.22,34.16,34.18,140500.0,29.2879,29.3221,29.2707,29.2879,140500.0
2010-08-03 15:10:00,34.18,34.26,34.17,34.24,79800.0,29.2879,29.3564,29.2793,29.3393,79800.0
2010-08-03 15:15:00,34.24,34.26,34.19,34.19,78900.0,29.3393,29.3564,29.2964,29.2964,78900.0
2010-08-03 15:20:00,34.19,34.2,34.16,34.17,123500.0,29.2964,29.305,29.2707,29.2793,123500.0
2010-08-03 15:25:00,34.17,34.19,34.14,34.19,88600.0,29.2793,29.2964,29.2536,29.2964,88600.0
2010-08-03 15:30:00,34.19,34.22,34.18,34.21,121600.0,29.2964,29.3221,29.2879,29.3136,121600.0
2010-08-03 15:35:00,34.2,34.22,34.17,34.21,97200.0,29.305,29.3221,29.2793,29.3136,97200.0
2010-08-03 15:40:00,34.2,34.25,34.16,34.22,220400.0,29.305,29.3478,29.2707,29.3221,220400.0
2010-08-03 15:45:00,34.22,34.25,34.16,34.2,230000.0,29.3221,29.3478,29.2707,29.305,230000.0
2010-08-03 15:50:00,34.2,34.23,34.16,34.16,171200.0,29.305,29.3307,29.2707,29.2707,171200.0
2010-08-03 15:55:00,34.17,34.22,34.16,34.21,447000.0,29.2793,29.3221,29.2707,29.3136,447000.0
2010-08-04 09:30:00,34.41,34.45,34.26,34.28,215900.0,29.4849,29.5192,29.3564,29.3735,215900.0
2010-08-04 09:35:00,34.28,34.4,34.14,34.39,237500.0,29.3735,29.4764,29.2536,29.4678,237500.0
2010-08-04 09:40:00,34.4,34.48,34.32,34.47,130500.0,29.4764,29.5449,29.4078,29.5363,130500.0
2010-08-04 09:45:00,34.47,34.5,34.42,34.45,107500.0,29.5363,29.5621,29.4935,29.5192,107500.0
2010-08-04 09:50:00,34.45,34.52,34.4,34.52,70900.0,29.5192,29.5792,29.4764,29.5792,70900.0
2010-08-04 09:55:00,34.52,34.65,34.5,34.64,123500.0,29.5792,29.6906,29.5621,29.682,123500.0
2010-08-04 10:00:00,34.64,34.82,34.64,34.76,348000.0,29.682,29.8363,29.682,29.7848,348000.0
2010-08-04 10:05:00,34.76,34.81,34.73,34.77,150800.0,29.7848,29.8277,29.7591,29.7934,150800.0
2010-08-04 10:10:00,34.76,34.81,34.76,34.79,170500.0,29.7848,29.8277,29.7848,29.8105,170500.0
2010-08-04 10:15:00,34.79,34.8,34.66,34.66,153000.0,29.8105,29.8191,29.6992,29.6992,153000.0
2010-08-04 10:20:00,34.66,34.67,34.62,34.62,116100.0,29.6992,29.7077,29.6649,29.6649,116100.0
2010-08-04 10:25:00,34.62,34.67,34.58,34.6,118700.0,29.6649,29.7077,29.6306,29.6477,118700.0
2010-08-04 10:30:00,34.6,34.69,34.6,34.69,112700.0,29.6477,29.7249,29.6477,29.7249,112700.0
2010-08-04 10:35:00,34.69,34.7,34.57,34.63,112600.0,29.7249,29.7334,29.622,29.6734,112600.0
2010-08-04 10:40:00,34.62,34.69,34.61,34.63,105900.0,29.6649,29.7249,29.6563,29.6734,105900.0
2010-08-04 10:45:00,34.63,34.68,34.61,34.61,181700.0,29.6734,29.7163,29.6563,29.6563,181700.0
2010-08-04 10:50:00,34.61,34.62,34.54,34.54,77800.0,29.6563,29.6649,29.5963,29.5963,77800.0
2010-08-04 10:55:00,34.54,34.57,34.49,34.53,130100.0,29.5963,29.622,29.5535,29.5878,130100.0
2010-08-04 11:00:00,34.54,34.58,34.48,34.5,253200.0,29.5963,29.6306,29.5449,29.5621,253200.0
2010-08-04 11:05:00,34.5,34.59,34.49,34.57,94400.0,29.5621,29.6392,29.5535,29.622,94400.0
2010-08-04 11:10:00,34.57,34.59,34.55,34.56,54500.0,29.622,29.6392,29.6049,29.6135,54500.0
2010-08-04 11:15:00,34.55,34.57,34.53,34.55,47700.0,29.6049,29.622,29.5878,29.6049,47700.0
2010-08-04 11:20:00,34.55,34.58,34.54,34.57,62300.0,29.6049,29.6306,29.5963,29.622,62300.0
2010-08-04 11:25:00,34.58,34.66,34.58,34.63,152000.0,29.6306,29.6992,29.6306,29.6734,152000.0
2010-08-04 11:30:00,34.63,34.64,34.57,34.59,61200.0,29.6734,29.682,29.622,29.6392,61200.0
2010-08-04 11:35:00,34.58,34.61,34.58,34.58,50300.0,29.6306,29.6563,29.6306,29.6306,50300.0
2010-08-04 11:40:00,34.59,34.6,34.57,34.6,65700.0,29.6392,29.6477,29.622,29.6477,65700.0
2010-08-04 11:45:00,34.6,34.62,34.59,34.62,46700.0,29.6477,29.6649,29.6392,29.6649,46700.0
2010-08-04 11:50:00,34.62,34.69,34.61,34.67,165100.0,29.6649,29.7249,29.6563,29.7077,165100.0
2010-08-04 11:55:00,34.68,34.68,34.58,34.6,65500.0,29.7163,29.7163,29.6306,29.6477,65500.0
2010-08-04 12:00:00,34.6,34.64,34.58,34.63,94200.0,29.6477,29.682,29.6306,29.6734,94200.0
2010-08-04 12:05:00,34.64,34.64,34.59,34.61,78700.0,29.682,29.682,29.6392,29.6563,78700.0
2010-08-04 12:10:00,34.6,34.65,34.6,34.63,56300.0,29.6477,29.6906,29.6477,29.6734,56300.0
2010-08-04 12:15:00,34.63,34.68,34.63,34.68,52600.0,29.6734,29.7163,29.6734,29.7163,52600.0
2010-08-04 12:20:00,34.67,34.77,34.67,34.77,92900.0,29.7077,29.7934,29.7077,29.7934,92900.0
2010-08-04 12:25:00,34.77,34.8,34.75,34.77,83500.0,29.7934,29.8191,29.7763,29.7934,83500.0
2010-08-04 12:30:00,34.77,34.81,34.76,34.79,58600.0,29.7934,29.8277,29.7848,29.8105,58600.0
2010-08-04 12:35:00,34.79,34.84,34.79,34.81,58800.0,29.8105,29.8534,29.8105,29.8277,58800.0
2010-08-04 12:40:00,34.8,34.81,34.77,34.79,100500.0,29.8191,29.8277,29.7934,29.8105,100500.0
2010-08-04 12:45:00,34.79,34.83,34.78,34.8,78900.0,29.8105,29.8448,29.802,29.8191,78900.0
2010-08-04 12:50:00,34.8,34.85,34.77,34.85,115400.0,29.8191,29.862,29.7934,29.862,115400.0
2010-08-04 12:55:00,34.85,34.85,34.81,34.85,56300.0,29.862,29.862,29.8277,29.862,56300.0
2010-08-04 13:00:00,34.85,34.87,34.81,34.81,64000.0,29.862,29.8791,29.8277,29.8277,64000.0
2010-08-04 13:05:00,34.81,34.81,34.72,34.72,82100.0,29.8277,29.8277,29.7506,29.7506,82100.0
2010-08-04 13:10:00,34.72,34.72,34.67,34.69,76300.0,29.7506,29.7506,29.7077,29.7249,76300.0
2010-08-04 13:15:00,34.69,34.7,34.66,34.67,23900.0,29.7249,29.7334,29.6992,29.7077,23900.0
2010-08-04 13:20:00,34.66,34.71,34.66,34.66,48000.0,29.6992,29.742,29.6992,29.6992,48000.0
2010-08-04 13:25:00,34.66,34.68,34.65,34.67,42900.0,29.6992,29.7163,29.6906,29.7077,42900.0
2010-08-04 13:30:00,34.69,34.72,34.67,34.72,46200.0,29.7249,29.7506,29.7077,29.7506,46200.0
2010-08-04 13:35:00,34.72,34.75,34.69,34.75,92600.0,29.7506,29.7763,29.7249,29.7763,92600.0
2010-08-04 13:40:00,34.74,34.74,34.7,34.74,87100.0,29.7677,29.7677,29.7334,29.7677,87100.0
2010-08-04 13:45:00,34.74,34.74,34.72,34.72,39900.0,29.7677,29.7677,29.7506,29.7506,39900.0
2010-08-04 13:50:00,34.72,34.75,34.72,34.74,222700.0,29.7506,29.7763,29.7506,29.7677,222700.0
2010-08-04 13:55:00,34.74,34.75,34.7,34.74,92100.0,29.7677,29.7763,29.7334,29.7677,92100.0
2010-08-04 14:00:00,34.74,34.87,34.74,34.85,126700.0,29.7677,29.8791,29.7677,29.862,126700.0
2010-08-04 14:05:00,34.85,34.85,34.78,34.78,96700.0,29.862,29.862,29.802,29.802,96700.0
2010-08-04 14:10:00,34.78,34.87,34.78,34.82,123800.0,29.802,29.8791,29.802,29.8363,123800.0
2010-08-04 14:15:00,34.82,34.86,34.79,34.85,114100.0,29.8363,29.8705,29.8105,29.862,114100.0
2010-08-04 14:20:00,34.85,34.88,34.84,34.86,162200.0,29.862,29.8877,29.8534,29.8705,162200.0
2010-08-04 14:25:00,34.85,34.88,34.83,34.87,58100.0,29.862,29.8877,29.8448,29.8791,58100.0
2010-08-04 14:30:00,34.87,34.92,34.87,34.87,110900.0,29.8791,29.9219,29.8791,29.8791,110900.0
2010-08-04 14:35:00,34.86,34.86,34.82,34.83,52500.0,29.8705,29.8705,29.8363,29.8448,52500.0
2010-08-04 14:40:00,34.82,34.92,34.82,34.92,77400.0,29.8363,29.9219,29.8363,29.9219,77400.0
2010-08-04 14:45:00,34.92,34.92,34.87,34.91,127800.0,29.9219,29.9219,29.8791,29.9134,127800.0
2010-08-04 14:50:00,34.91,34.91,34.86,34.89,145200.0,29.9134,29.9134,29.8705,29.8962,145200.0
2010-08-04 14:55:00,34.89,34.91,34.84,34.88,127500.0,29.8962,29.9134,29.8534,29.8877,127500.0
2010-08-04 15:00:00,34.88,34.92,34.87,34.91,87900.0,29.8877,29.9219,29.8791,29.9134,87900.0
2010-08-04 15:05:00,34.9,34.91,34.87,34.89,129600.0,29.9048,29.9134,29.8791,29.8962,129600.0
2010-08-04 15:10:00,34.89,34.9,34.87,34.9,108000.0,29.8962,29.9048,29.8791,29.9048,108000.0
2010-08-04 15:15:00,34.9,34.95,34.89,34.92,202100.0,29.9048,29.9476,29.8962,29.9219,202100.0
2010-08-04 15:20:00,34.92,34.95,34.91,34.93,141500.0,29.9219,29.9476,29.9134,29.9305,141500.0
2010-08-04 15:25:00,34.93,34.96,34.92,34.92,186400.0,29.9305,29.9562,29.9219,29.9219,186400.0
2010-08-04 15:30:00,34.93,34.96,34.92,34.93,226400.0,29.9305,29.9562,29.9219,29.9305,226400.0
2010-08-04 15:35:00,34.92,34.95,34.88,34.91,162800.0,29.9219,29.9476,29.8877,29.9134,162800.0
2010-08-04 15:40:00,34.91,34.93,34.9,34.91,109200.0,29.9134,29.9305,29.9048,29.9134,109200.0
2010-08-04 15:45:00,34.91,34.93,34.9,34.91,162600.0,29.9134,29.9305,29.9048,29.9134,162600.0
2010-08-04 15:50:00,34.91,34.93,34.82,34.86,285800.0,29.9134,29.9305,29.8363,29.8705,285800.0
2010-08-04 15:55:00,34.86,34.9,34.83,34.85,458600.0,29.8705,29.9048,29.8448,29.862,458600.0
2010-08-05 09:30:00,34.68,34.85,34.56,34.66,195800.0,29.7163,29.862,29.6135,29.6992,195800.0
2010-08-05 09:35:00,34.67,34.92,34.67,34.89,146100.0,29.7077,29.9219,29.7077,29.8962,146100.0
2010-08-05 09:40:00,34.89,34.94,34.86,34.91,202600.0,29.8962,29.9391,29.8705,29.9134,202600.0
2010-08-05 09:45:00,34.91,34.95,34.87,34.9,227700.0,29.9134,29.9476,29.8791,29.9048,227700.0
2010-08-05 09:50:00,34.9,34.94,34.86,34.9,109000.0,29.9048,29.9391,29.8705,29.9048,109000.0
2010-08-05 09:55:00,34.91,34.94,34.87,34.87,69300.0,29.9134,29.9391,29.8791,29.8791,69300.0
2010-08-05 10:00:00,34.87,34.87,34.8,34.84,112300.0,29.8791,29.8791,29.8191,29.8534,112300.0
2010-08-05 10:05:00,34.85,34.95,34.85,34.94,134700.0,29.862,29.9476,29.862,29.9391,134700.0
2010-08-05 10:10:00,34.94,34.96,34.9,34.95,114300.0,29.9391,29.9562,29.9048,29.9476,114300.0
2010-08-05 10:15:00,34.95,34.97,34.94,34.95,154800.0,29.9476,29.9648,29.9391,29.9476,154800.0
2010-08-05 10:20:00,34.95,34.99,34.94,34.98,128100.0,29.9476,29.9819,29.9391,29.9734,128100.0
2010-08-05 10:25:00,34.98,35.0,34.98,34.99,183600.0,29.9734,29.9905,29.9734,29.9819,183600.0
2010-08-05 10:30:00,34.99,35.0,34.96,34.98,129500.0,29.9819,29.9905,29.9562,29.9734,129500.0
2010-08-05 10:35:00,34.97,34.99,34.93,34.98,159300.0,29.9648,29.9819,29.9305,29.9734,159300.0
2010-08-05 10:40:00,34.98,35.0,34.95,34.95,113000.0,29.9734,29.9905,29.9476,29.9476,113000.0
2010-08-05 10:45:00,34.95,34.98,34.95,34.97,84000.0,29.9476,29.9734,29.9476,29.9648,84000.0
2010-08-05 10:50:00,34.98,34.99,34.95,34.96,154800.0,29.9734,29.9819,29.9476,29.9562,154800.0
2010-08-05 10:55:00,34.96,34.98,34.92,34.93,72800.0,29.9562,29.9734,29.9219,29.9305,72800.0
2010-08-05 11:00:00,34.93,34.93,34.87,34.88,160700.0,29.9305,29.9305,29.8791,29.8877,160700.0
2010-08-05 11:05:00,34.88,34.89,34.81,34.83,199600.0,29.8877,29.8962,29.8277,29.8448,199600.0
2010-08-05 11:10:00,34.83,34.87,34.78,34.86,132900.0,29.8448,29.8791,29.802,29.8705,132900.0
2010-08-05 11:15:00,34.86,34.89,34.85,34.89,62500.0,29.8705,29.8962,29.862,29.8962,62500.0
2010-08-05 11:20:00,34.9,34.96,34.9,34.95,111700.0,29.9048,29.9562,29.9048,29.9476,111700.0
2010-08-05 11:25:00,34.95,34.96,34.9,34.95,76700.0,29.9476,29.9562,29.9048,29.9476,76700.0
2010-08-05 11:30:00,34.95,34.96,34.91,34.95,140100.0,29.9476,29.9562,29.9134,29.9476,140100.0
2010-08-05 11:35:00,34.94,34.94,34.87,34.91,77600.0,29.9391,29.9391,29.8791,29.9134,77600.0
2010-08-05 11:40:00,34.91,34.98,34.91,34.96,105900.0,29.9134,29.9734,29.9134,29.9562,105900.0
2010-08-05 11:45:00,34.96,34.98,34.96,34.98,73800.0,29.9562,29.9734,29.9562,29.9734,73800.0
2010-08-05 11:50:00,34.98,34.99,34.97,34.99,62800.0,29.9734,29.9819,29.9648,29.9819,62800.0
2010-08-05 11:55:00,34.99,34.99,34.95,34.98,99900.0,29.9819,29.9819,29.9476,29.9734,99900.0
2010-08-05 12:00:00,34.97,34.99,34.95,34.98,66900.0,29.9648,29.9819,29.9476,29.9734,66900.0
2010-08-05 12:05:00,34.98,34.99,34.96,34.96,81100.0,29.9734,29.9819,29.9562,29.9562,81100.0
2010-08-05 12:10:00,34.96,34.99,34.95,34.98,59000.0,29.9562,29.9819,29.9476,29.9734,59000.0
2010-08-05 12:15:00,34.98,35.0,34.98,34.98,162100.0,29.9734,29.9905,29.9734,29.9734,162100.0
2010-08-05 12:20:00,34.99,34.99,34.98,34.98,63700.0,29.9819,29.9819,29.9734,29.9734,63700.0
2010-08-05 12:25:00,34.99,35.0,34.98,34.99,88600.0,29.9819,29.9905,29.9734,29.9819,88600.0
2010-08-05 12:30:00,34.99,35.0,34.98,35.0,60000.0,29.9819,29.9905,29.9734,29.9905,60000.0
2010-08-05 12:35:00,35.0,35.05,34.99,35.01,346000.0,29.9905,30.0333,29.9819,29.9991,346000.0
2010-08-05 12:40:00,35.01,35.02,34.92,34.94,122700.0,29.9991,30.0076,29.9219,29.9391,122700.0
2010-08-05 12:45:00,34.94,35.03,34.94,35.02,92500.0,29.9391,30.0162,29.9391,30.0076,92500.0
2010-08-05 12:50:00,35.01,35.03,34.98,34.98,86200.0,29.9991,30.0162,29.9734,29.9734,86200.0
2010-08-05 12:55:00,34.99,35.04,34.98,35.04,28700.0,29.9819,30.0248,29.9734,30.0248,28700.0
2010-08-05 13:00:00,35.03,35.05,35.01,35.02,122900.0,30.0162,30.0333,29.9991,30.0076,122900.0
2010-08-05 13:05:00,35.02,35.03,34.98,34.99,62000.0,30.0076,30.0162,29.9734,29.9819,62000.0
2010-08-05 13:10:00,35.0,35.0,34.94,34.94,89400.0,29.9905,29.9905,29.9391,29.9391,89400.0
2010-08-05 13:15:00,34.94,34.94,34.91,34.94,36100.0,29.9391,29.9391,29.9134,29.9391,36100.0
2010-08-05 13:20:00,34.94,34.96,34.92,34.94,59200.0,29.9391,29.9562,29.9219,29.9391,59200.0
2010-08-05 13:25:00,34.94,34.98,34.94,34.98,34100.0,29.9391,29.9734,29.9391,29.9734,34100.0
2010-08-05 13:30:00,34.98,35.0,34.97,34.99,43200.0,29.9734,29.9905,29.9648,29.9819,43200.0
2010-08-05 13:35:00,34.99,35.03,34.98,34.98,56500.0,29.9819,30.0162,29.9734,29.9734,56500.0
2010-08-05 13:40:00,34.98,35.01,34.96,34.98,46900.0,29.9734,29.9991,29.9562,29.9734,46900.0
2010-08-05 13:45:00,34.98,35.03,34.98,35.0,31600.0,29.9734,30.0162,29.9734,29.9905,31600.0
2010-08-05 13:50:00,35.01,35.03,35.0,35.02,59500.0,29.9991,30.0162,29.9905,30.0076,59500.0
2010-08-05 13:55:00,35.03,35.05,35.0,35.02,42000.0,30.0162,30.0333,29.9905,30.0076,42000.0
2010-08-05 14:00:00,35.01,35.03,34.99,35.01,39100.0,29.9991,30.0162,29.9819,29.9991,39100.0
2010-08-05 14:05:00,35.01,35.01,34.97,34.97,98200.0,29.9991,29.9991,29.9648,29.9648,98200.0
2010-08-05 14:10:00,34.97,35.0,34.97,35.0,33200.0,29.9648,29.9905,29.9648,29.9905,33200.0
2010-08-05 14:15:00,35.0,35.03,34.99,35.02,41700.0,29.9905,30.0162,29.9819,30.0076,41700.0
2010-08-05 14:20:00,35.02,35.04,35.0,35.0,42800.0,30.0076,30.0248,29.9905,29.9905,42800.0
2010-08-05 14:25:00,35.0,35.04,34.99,35.0,112500.0,29.9905,30.0248,29.9819,29.9905,112500.0
2010-08-05 14:30:00,34.99,35.0,34.95,34.95,58100.0,29.9819,29.9905,29.9476,29.9476,58100.0
2010-08-05 14:35:00,34.96,34.97,34.93,34.94,69700.0,29.9562,29.9648,29.9305,29.9391,69700.0
2010-08-05 14:40:00,34.94,34.96,34.9,34.91,95500.0,29.9391,29.9562,29.9048,29.9134,95500.0
2010-08-05 14:45:00,34.91,34.94,34.9,34.91,111300.0,29.9134,29.9391,29.9048,29.9134,111300.0
2010-08-05 14:50:00,34.92,34.92,34.9,34.91,63300.0,29.9219,29.9219,29.9048,29.9134,63300.0
2010-08-05 14:55:00,34.91,34.94,34.89,34.92,226200.0,29.9134,29.9391,29.8962,29.9219,226200.0
2010-08-05 15:00:00,34.93,34.99,34.92,34.99,71500.0,29.9305,29.9819,29.9219,29.9819,71500.0
2010-08-05 15:05:00,34.99,34.99,34.95,34.95,74100.0,29.9819,29.9819,29.9476,29.9476,74100.0
2010-08-05 15:10:00,34.96,34.96,34.94,34.95,67800.0,29.9562,29.9562,29.9391,29.9476,67800.0
2010-08-05 15:15:00,34.94,34.99,34.94,34.99,155600.0,29.9391,29.9819,29.9391,29.9819,155600.0
2010-08-05 15:20:00,34.99,35.0,34.99,35.0,58200.0,29.9819,29.9905,29.9819,29.9905,58200.0
2010-08-05 15:25:00,34.99,35.0,34.96,34.97,87400.0,29.9819,29.9905,29.9562,29.9648,87400.0
2010-08-05 15:30:00,34.97,34.98,34.93,34.94,70900.0,29.9648,29.9734,29.9305,29.9391,70900.0
2010-08-05 15:35:00,34.93,34.99,34.93,34.97,104100.0,29.9305,29.9819,29.9305,29.9648,104100.0
2010-08-05 15:40:00,34.98,34.98,34.95,34.96,97100.0,29.9734,29.9734,29.9476,29.9562,97100.0
2010-08-05 15:45:00,34.96,34.97,34.91,34.91,105400.0,29.9562,29.9648,29.9134,29.9134,105400.0
2010-08-05 15:50:00,34.92,34.95,34.88,34.95,150500.0,29.9219,29.9476,29.8877,29.9476,150500.0
2010-08-05 15:55:00,34.95,34.99,34.91,34.98,316400.0,29.9476,29.9819,29.9134,29.9734,316400.0
2010-08-06 09:30:00,34.58,34.75,34.51,34.75,209000.0,29.6306,29.7763,29.5706,29.7763,209000.0
2010-08-06 09:35:00,34.76,34.79,34.65,34.73,169000.0,29.7848,29.8105,29.6906,29.7591,169000.0
2010-08-06 09:40:00,34.73,34.86,34.71,34.84,153600.0,29.7591,29.8705,29.742,29.8534,153600.0
2010-08-06 09:45:00,34.84,34.96,34.84,34.94,80200.0,29.8534,29.9562,29.8534,29.9391,80200.0
2010-08-06 09:50:00,34.94,35.0,34.93,34.96,87200.0,29.9391,29.9905,29.9305,29.9562,87200.0
2010-08-06 09:55:00,34.96,35.06,34.95,35.05,96600.0,29.9562,30.0419,29.9476,30.0333,96600.0
2010-08-06 10:00:00,35.06,35.08,34.98,35.01,108900.0,30.0419,30.059,29.9734,29.9991,108900.0
2010-08-06 10:05:00,35.01,35.03,34.97,35.0,74100.0,29.9991,30.0162,29.9648,29.9905,74100.0
2010-08-06 10:10:00,35.0,35.04,34.98,35.03,107400.0,29.9905,30.0248,29.9734,30.0162,107400.0
2010-08-06 10:15:00,35.02,35.09,34.99,34.99,127200.0,30.0076,30.0676,29.9819,29.9819,127200.0
2010-08-06 10:20:00,34.99,35.0,34.94,34.99,108000.0,29.9819,29.9905,29.9391,29.9819,108000.0
2010-08-06 10:25:00,34.98,35.0,34.95,34.97,92700.0,29.9734,29.9905,29.9476,29.9648,92700.0
2010-08-06 10:30:00,34.96,35.0,34.95,34.99,69000.0,29.9562,29.9905,29.9476,29.9819,69000.0
2010-08-06 10:35:00,34.99,35.0,34.9,34.9,87800.0,29.9819,29.9905,29.9048,29.9048,87800.0
2010-08-06 10:40:00,34.9,34.9,34.71,34.72,279100.0,29.9048,29.9048,29.742,29.7506,279100.0
2010-08-06 10:45:00,34.72,34.72,34.57,34.6,194900.0,29.7506,29.7506,29.622,29.6477,194900.0
2010-08-06 10:50:00,34.6,34.63,34.55,34.6,116900.0,29.6477,29.6734,29.6049,29.6477,116900.0
2010-08-06 10:55:00,34.61,34.65,34.46,34.51,159700.0,29.6563,29.6906,29.5278,29.5706,159700.0
2010-08-06 11:00:00,34.51,34.52,34.43,34.48,113300.0,29.5706,29.5792,29.5021,29.5449,113300.0
2010-08-06 11:05:00,34.48,34.49,34.39,34.43,87400.0,29.5449,29.5535,29.4678,29.5021,87400.0
2010-08-06 11:10:00,34.43,34.52,34.43,34.52,87200.0,29.5021,29.5792,29.5021,29.5792,87200.0
2010-08-06 11:15:00,34.51,34.6,34.5,34.54,120400.0,29.5706,29.6477,29.5621,29.5963,120400.0
2010-08-06 11:20:00,34.55,34.67,34.54,34.64,76200.0,29.6049,29.7077,29.5963,29.682,76200.0
2010-08-06 11:25:00,34.63,34.66,34.61,34.66,56900.0,29.6734,29.6992,29.6563,29.6992,56900.0
2010-08-06 11:30:00,34.66,34.67,34.61,34.64,155200.0,29.6992,29.7077,29.6563,29.682,155200.0
2010-08-06 11:35:00,34.64,34.74,34.63,34.74,80100.0,29.682,29.7677,29.6734,29.7677,80100.0
2010-08-06 11:40:00,34.73,34.76,34.72,34.74,95800.0,29.7591,29.7848,29.7506,29.7677,95800.0
2010-08-06 11:45:00,34.74,34.76,34.72,34.74,81300.0,29.7677,29.7848,29.7506,29.7677,81300.0
2010-08-06 11:50:00,34.73,34.81,34.73,34.8,205400.0,29.7591,29.8277,29.7591,29.8191,205400.0
2010-08-06 11:55:00,34.8,34.8,34.72,34.72,99700.0,29.8191,29.8191,29.7506,29.7506,99700.0
2010-08-06 12:00:00,34.72,34.72,34.67,34.69,121900.0,29.7506,29.7506,29.7077,29.7249,121900.0
2010-08-06 12:05:00,34.69,34.72,34.66,34.71,83200.0,29.7249,29.7506,29.6992,29.742,83200.0
2010-08-06 12:10:00,34.71,34.71,34.63,34.64,88700.0,29.742,29.742,29.6734,29.682,88700.0
2010-08-06 12:15:00,34.64,34.65,34.57,34.6,59600.0,29.682,29.6906,29.622,29.6477,59600.0
2010-08-06 12:20:00,34.6,34.64,34.57,34.61,58900.0,29.6477,29.682,29.622,29.6563,58900.0
2010-08-06 12:25:00,34.61,34.61,34.55,34.58,62800.0,29.6563,29.6563,29.6049,29.6306,62800.0
2010-08-06 12:30:00,34.57,34.59,34.54,34.57,39100.0,29.622,29.6392,29.5963,29.622,39100.0
2010-08-06 12:35:00,34.57,34.63,34.57,34.63,26000.0,29.622,29.6734,29.622,29.6734,26000.0
2010-08-06 12:40:00,34.62,34.67,34.62,34.66,91700.0,29.6649,29.7077,29.6649,29.6992,91700.0
2010-08-06 12:45:00,34.66,34.69,34.65,34.65,54500.0,29.6992,29.7249,29.6906,29.6906,54500.0
2010-08-06 12:50:00,34.65,34.7,34.65,34.69,35700.0,29.6906,29.7334,29.6906,29.7249,35700.0
2010-08-06 12:55:00,34.68,34.71,34.64,34.66,174900.0,29.7163,29.742,29.682,29.6992,174900.0
2010-08-06 13:00:00,34.66,34.67,34.62,34.62,74800.0,29.6992,29.7077,29.6649,29.6649,74800.0
2010-08-06 13:05:00,34.61,34.63,34.55,34.55,48300.0,29.6563,29.6734,29.6049,29.6049,48300.0
2010-08-06 13:10:00,34.55,34.57,34.51,34.57,43700.0,29.6049,29.622,29.5706,29.622,43700.0
2010-08-06 13:15:00,34.57,34.61,34.57,34.57,42200.0,29.622,29.6563,29.622,29.622,42200.0
2010-08-06 13:20:00,34.57,34.62,34.57,34.61,40900.0,29.622,29.6649,29.622,29.6563,40900.0
2010-08-06 13:25:00,34.62,34.63,34.58,34.63,81100.0,29.6649,29.6734,29.6306,29.6734,81100.0
2010-08-06 13:30:00,34.63,34.64,34.56,34.58,88900.0,29.6734,29.682,29.6135,29.6306,88900.0
2010-08-06 13:35:00,34.58,34.63,34.57,34.59,55000.0,29.6306,29.6734,29.622,29.6392,55000.0
2010-08-06 13:40:00,34.58,34.61,34.56,34.59,69200.0,29.6306,29.6563,29.6135,29.6392,69200.0
2010-08-06 13:45:00,34.58,34.64,34.58,34.6,88800.0,29.6306,29.682,29.6306,29.6477,88800.0
2010-08-06 13:50:00,34.6,34.61,34.56,34.59,38500.0,29.6477,29.6563,29.6135,29.6392,38500.0
2010-08-06 13:55:00,34.59,34.6,34.56,34.58,52000.0,29.6392,29.6477,29.6135,29.6306,52000.0
2010-08-06 14:00:00,34.58,34.6,34.53,34.6,93800.0,29.6306,29.6477,29.5878,29.6477,93800.0
2010-08-06 14:05:00,34.6,34.62,34.59,34.62,45100.0,29.6477,29.6649,29.6392,29.6649,45100.0
2010-08-06 14:10:00,34.62,34.63,34.58,34.62,81600.0,29.6649,29.6734,29.6306,29.6649,81600.0
2010-08-06 14:15:00,34.61,34.61,34.55,34.6,85600.0,29.6563,29.6563,29.6049,29.6477,85600.0
2010-08-06 14:20:00,34.61,34.63,34.6,34.62,52600.0,29.6563,29.6734,29.6477,29.6649,52600.0
2010-08-06 14:25:00,34.62,34.64,34.62,34.63,36700.0,29.6649,29.682,29.6649,29.6734,36700.0
2010-08-06 14:30:00,34.63,34.66,34.6,34.61,77000.0,29.6734,29.6992,29.6477,29.6563,77000.0
2010-08-06 14:35:00,34.61,34.63,34.59,34.61,51500.0,29.6563,29.6734,29.6392,29.6563,51500.0
2010-08-06 14:40:00,34.61,34.63,34.6,34.62,72600.0,29.6563,29.6734,29.6477,29.6649,72600.0
2010-08-06 14:45:00,34.62,34.73,34.6,34.7,104000.0,29.6649,29.7591,29.6477,29.7334,104000.0
2010-08-06 14:50:00,34.7,34.8,34.7,34.74,104000.0,29.7334,29.8191,29.7334,29.7677,104000.0
2010-08-06 14:55:00,34.74,34.8,34.73,34.77,73900.0,29.7677,29.8191,29.7591,29.7934,73900.0
2010-08-06 15:00:00,34.77,34.83,34.76,34.78,125600.0,29.7934,29.8448,29.7848,29.802,125600.0
2010-08-06 15:05:00,34.77,34.82,34.76,34.82,81500.0,29.7934,29.8363,29.7848,29.8363,81500.0
2010-08-06 15:10:00,34.82,34.85,34.74,34.77,66300.0,29.8363,29.862,29.7677,29.7934,66300.0
2010-08-06 15:15:00,34.78,34.86,34.77,34.86,76200.0,29.802,29.8705,29.7934,29.8705,76200.0
2010-08-06 15:20:00,34.85,34.9,34.81,34.85,153600.0,29.862,29.9048,29.8277,29.862,153600.0
2010-08-06 15:25:00,34.84,34.93,34.84,34.89,120900.0,29.8534,29.9305,29.8534,29.8962,120900.0
2010-08-06 15:30:00,34.89,34.9,34.83,34.89,119600.0,29.8962,29.9048,29.8448,29.8962,119600.0
2010-08-06 15:35:00,34.9,34.94,34.88,34.94,121600.0,29.9048,29.9391,29.8877,29.9391,121600.0
2010-08-06 15:40:00,34.94,34.99,34.9,34.95,104900.0,29.9391,29.9819,29.9048,29.9476,104900.0
2010-08-06 15:45:00,34.96,34.99,34.9,34.97,203700.0,29.9562,29.9819,29.9048,29.9648,203700.0
2010-08-06 15:50:00,34.96,34.98,34.89,34.92,157100.0,29.9562,29.9734,29.8962,29.9219,157100.0
2010-08-06 15:55:00,34.92,35.0,34.92,34.99,318800.0,29.9219,29.9905,29.9219,29.9819,318800.0
2010-08-09 09:30:00,34.96,35.1,34.96,35.09,186500.0,29.9562,30.0762,29.9562,30.0676,186500.0
2010-08-09 09:35:00,35.09,35.1,35.0,35.08,86600.0,30.0676,30.0762,29.9905,30.059,86600.0
2010-08-09 09:40:00,35.09,35.09,34.96,35.05,112800.0,30.0676,30.0676,29.9562,30.0333,112800.0
2010-08-09 09:45:00,35.05,35.05,34.98,35.03,67200.0,30.0333,30.0333,29.9734,30.0162,67200.0
2010-08-09 09:50:00,35.03,35.03,34.95,34.96,111400.0,30.0162,30.0162,29.9476,29.9562,111400.0
2010-08-09 09:55:00,34.96,35.0,34.9,35.0,185100.0,29.9562,29.9905,29.9048,29.9905,185100.0
2010-08-09 10:00:00,34.99,35.01,34.94,34.95,96900.0,29.9819,29.9991,29.9391,29.9476,96900.0
2010-08-09 10:05:00,34.94,35.02,34.94,35.01,63700.0,29.9391,30.0076,29.9391,29.9991,63700.0
2010-08-09 10:10:00,35.01,35.05,35.01,35.04,75600.0,29.9991,30.0333,29.9991,30.0248,75600.0
2010-08-09 10:15:00,35.04,35.07,35.03,35.03,132000.0,30.0248,30.0505,30.0162,30.0162,132000.0
2010-08-09 10:20:00,35.03,35.05,34.98,34.99,172900.0,30.0162,30.0333,29.9734,29.9819,172900.0
2010-08-09 10:25:00,35.0,35.0,34.92,34.98,128800.0,29.9905,29.9905,29.9219,29.9734,128800.0
2010-08-09 10:30:00,34.98,35.03,34.97,35.0,72700.0,29.9734,30.0162,29.9648,29.9905,72700.0
2010-08-09 10:35:00,35.0,35.03,34.97,34.99,80300.0,29.9905,30.0162,29.9648,29.9819,80300.0
2010-08-09 10:40:00,34.98,35.02,34.97,34.97,66800.0,29.9734,30.0076,29.9648,29.9648,66800.0
2010-08-09 10:45:00,34.97,35.0,34.95,34.99,59100.0,29.9648,29.9905,29.9476,29.9819,59100.0
2010-08-09 10:50:00,34.99,35.04,34.99,34.99,49800.0,29.9819,30.0248,29.9819,29.9819,49800.0
2010-08-09 10:55:00,34.99,35.1,34.97,35.1,85900.0,29.9819,30.0762,29.9648,30.0762,85900.0
2010-08-09 11:00:00,35.1,35.1,35.06,35.08,74100.0,30.0762,30.0762,30.0419,30.059,74100.0
2010-08-09 11:05:00,35.08,35.11,35.08,35.08,66700.0,30.059,30.0847,30.059,30.059,66700.0
2010-08-09 11:10:00,35.08,35.13,35.08,35.13,60600.0,30.059,30.1019,30.059,30.1019,60600.0
2010-08-09 11:15:00,35.13,35.14,35.12,35.14,37500.0,30.1019,30.1105,30.0933,30.1105,37500.0
2010-08-09 11:20:00,35.14,35.14,35.09,35.11,71600.0,30.1105,30.1105,30.0676,30.0847,71600.0
2010-08-09 11:25:00,35.12,35.12,35.05,35.05,56300.0,30.0933,30.0933,30.0333,30.0333,56300.0
2010-08-09 11:30:00,35.06,35.14,35.05,35.13,57200.0,30.0419,30.1105,30.0333,30.1019,57200.0
2010-08-09 11:35:00,35.12,35.15,35.1,35.13,56200.0,30.0933,30.119,30.0762,30.1019,56200.0
2010-08-09 11:40:00,35.14,35.15,35.1,35.11,53900.0,30.1105,30.119,30.0762,30.0847,53900.0
2010-08-09 11:45:00,35.11,35.13,35.1,35.1,27100.0,30.0847,30.1019,30.0762,30.0762,27100.0
2010-08-09 11:50:00,35.09,35.11,35.03,35.03,85100.0,30.0676,30.0847,30.0162,30.0162,85100.0
2010-08-09 11:55:00,35.03,35.04,34.97,34.98,56600.0,30.0162,30.0248,29.9648,29.9734,56600.0
2010-08-09 12:00:00,34.98,35.02,34.97,35.02,57800.0,29.9734,30.0076,29.9648,30.0076,57800.0
2010-08-09 12:05:00,35.01,35.02,34.99,35.0,35000.0,29.9991,30.0076,29.9819,29.9905,35000.0
2010-08-09 12:10:00,35.0,35.01,34.97,34.99,38200.0,29.9905,29.9991,29.9648,29.9819,38200.0
2010-08-09 12:15:00,35.0,35.01,34.99,35.0,54700.0,29.9905,29.9991,29.9819,29.9905,54700.0
2010-08-09 12:20:00,35.0,35.02,34.96,34.96,35900.0,29.9905,30.0076,29.9562,29.9562,35900.0
2010-08-09 12:25:00,34.97,34.99,34.94,34.99,95700.0,29.9648,29.9819,29.9391,29.9819,95700.0
2010-08-09 12:30:00,34.99,35.02,34.98,35.0,44500.0,29.9819,30.0076,29.9734,29.9905,44500.0
2010-08-09 12:35:00,35.0,35.02,35.0,35.01,30000.0,29.9905,30.0076,29.9905,29.9991,30000.0
2010-08-09 12:40:00,35.01,35.07,35.0,35.04,45300.0,29.9991,30.0505,29.9905,30.0248,45300.0
2010-08-09 12:45:00,35.04,35.05,35.0,35.03,69600.0,30.0248,30.0333,29.9905,30.0162,69600.0
2010-08-09 12:50:00,35.03,35.06,35.01,35.02,52200.0,30.0162,30.0419,29.9991,30.0076,52200.0
2010-08-09 12:55:00,35.02,35.04,35.02,35.03,36700.0,30.0076,30.0248,30.0076,30.0162,36700.0
2010-08-09 13:00:00,35.02,35.06,35.02,35.04,28400.0,30.0076,30.0419,30.0076,30.0248,28400.0
2010-08-09 13:05:00,35.03,35.06,35.01,35.02,59000.0,30.0162,30.0419,29.9991,30.0076,59000.0
2010-08-09 13:10:00,35.01,35.04,35.01,35.01,49500.0,29.9991,30.0248,29.9991,29.9991,49500.0
2010-08-09 13:15:00,35.01,35.08,35.01,35.08,44500.0,29.9991,30.059,29.9991,30.059,44500.0
2010-08-09 13:20:00,35.07,35.08,35.0,35.02,61500.0,30.0505,30.059,29.9905,30.0076,61500.0
2010-08-09 13:25:00,35.03,35.09,35.03,35.06,141100.0,30.0162,30.0676,30.0162,30.0419,141100.0
2010-08-09 13:30:00,35.07,35.09,35.05,35.09,33900.0,30.0505,30.0676,30.0333,30.0676,33900.0
2010-08-09 13:35:00,35.09,35.09,35.06,35.07,38600.0,30.0676,30.0676,30.0419,30.0505,38600.0
2010-08-09 13:40:00,35.08,35.08,35.05,35.07,53300.0,30.059,30.059,30.0333,30.0505,53300.0
2010-08-09 13:45:00,35.07,35.11,35.06,35.08,53400.0,30.0505,30.0847,30.0419,30.059,53400.0
2010-08-09 13:50:00,35.08,35.09,35.07,35.09,42000.0,30.059,30.0676,30.0505,30.0676,42000.0
2010-08-09 13:55:00,35.08,35.09,35.05,35.05,26200.0,30.059,30.0676,30.0333,30.0333,26200.0
2010-08-09 14:00:00,35.06,35.07,35.01,35.01,109800.0,30.0419,30.0505,29.9991,29.9991,109800.0
2010-08-09 14:05:00,35.01,35.03,35.0,35.02,53100.0,29.9991,30.0162,29.9905,30.0076,53100.0
2010-08-09 14:10:00,35.03,35.04,35.02,35.03,28400.0,30.0162,30.0248,30.0076,30.0162,28400.0
2010-08-09 14:15:00,35.04,35.05,35.03,35.04,44800.0,30.0248,30.0333,30.0162,30.0248,44800.0
2010-08-09 14:20:00,35.04,35.04,35.01,35.02,42100.0,30.0248,30.0248,29.9991,30.0076,42100.0
2010-08-09 14:25:00,35.02,35.02,35.0,35.0,48500.0,30.0076,30.0076,29.9905,29.9905,48500.0
2010-08-09 14:30:00,35.0,35.11,35.0,35.1,76500.0,29.9905,30.0847,29.9905,30.0762,76500.0
2010-08-09 14:35:00,35.1,35.1,35.05,35.06,38300.0,30.0762,30.0762,30.0333,30.0419,38300.0
2010-08-09 14:40:00,35.05,35.14,35.05,35.14,86400.0,30.0333,30.1105,30.0333,30.1105,86400.0
2010-08-09 14:45:00,35.14,35.16,35.1,35.1,106400.0,30.1105,30.1276,30.0762,30.0762,106400.0
2010-08-09 14:50:00,35.1,35.17,35.09,35.16,105500.0,30.0762,30.1362,30.0676,30.1276,105500.0
2010-08-09 14:55:00,35.16,35.19,35.13,35.16,213100.0,30.1276,30.1533,30.1019,30.1276,213100.0
2010-08-09 15:00:00,35.15,35.19,35.15,35.15,101600.0,30.119,30.1533,30.119,30.119,101600.0
2010-08-09 15:05:00,35.15,35.2,35.15,35.2,145600.0,30.119,30.1619,30.119,30.1619,145600.0
2010-08-09 15:10:00,35.2,35.2,35.14,35.16,215500.0,30.1619,30.1619,30.1105,30.1276,215500.0
2010-08-09 15:15:00,35.16,35.18,35.14,35.15,213400.0,30.1276,30.1447,30.1105,30.119,213400.0
2010-08-09 15:20:00,35.14,35.15,35.11,35.11,109200.0,30.1105,30.119,30.0847,30.0847,109200.0
2010-08-09 15:25:00,35.11,35.16,35.11,35.14,152600.0,30.0847,30.1276,30.0847,30.1105,152600.0
2010-08-09 15:30:00,35.14,35.16,35.11,35.12,111800.0,30.1105,30.1276,30.0847,30.0933,111800.0
2010-08-09 15:35:00,35.12,35.19,35.12,35.12,190700.0,30.0933,30.1533,30.0933,30.0933,190700.0
2010-08-09 15:40:00,35.13,35.2,35.12,35.17,338600.0,30.1019,30.1619,30.0933,30.1362,338600.0
2010-08-09 15:45:00,35.17,35.23,35.16,35.21,326100.0,30.1362,30.1876,30.1276,30.1704,326100.0
2010-08-09 15:50:00,35.22,35.22,35.17,35.18,434300.0,30.179,30.179,30.1362,30.1447,434300.0
2010-08-09 15:55:00,35.18,35.18,35.15,35.16,320500.0,30.1447,30.1447,30.119,30.1276,320500.0
2010-08-10 09:30:00,34.89,35.11,34.78,34.96,185100.0,29.8962,30.0847,29.802,29.9562,185100.0
2010-08-10 09:35:00,34.94,35.1,34.87,35.05,137700.0,29.9391,30.0762,29.8791,30.0333,137700.0
2010-08-10 09:40:00,35.06,35.06,34.78,34.82,89800.0,30.0419,30.0419,29.802,29.8363,89800.0
2010-08-10 09:45:00,34.81,34.9,34.75,34.89,143200.0,29.8277,29.9048,29.7763,29.8962,143200.0
2010-08-10 09:50:00,34.88,34.88,34.73,34.82,97300.0,29.8877,29.8877,29.7591,29.8363,97300.0
2010-08-10 09:55:00,34.82,34.91,34.8,34.85,98100.0,29.8363,29.9134,29.8191,29.862,98100.0
2010-08-10 10:00:00,34.86,34.91,34.84,34.89,192200.0,29.8705,29.9134,29.8534,29.8962,192200.0
2010-08-10 10:05:00,34.88,34.94,34.84,34.94,123400.0,29.8877,29.9391,29.8534,29.9391,123400.0
2010-08-10 10:10:00,34.94,34.98,34.89,34.89,168100.0,29.9391,29.9734,29.8962,29.8962,168100.0
2010-08-10 10:15:00,34.89,34.97,34.89,34.96,136000.0,29.8962,29.9648,29.8962,29.9562,136000.0
2010-08-10 10:20:00,34.96,35.03,34.95,35.03,85000.0,29.9562,30.0162,29.9476,30.0162,85000.0
2010-08-10 10:25:00,35.02,35.03,34.97,34.99,88300.0,30.0076,30.0162,29.9648,29.9819,88300.0
2010-08-10 10:30:00,34.98,34.99,34.9,34.92,81700.0,29.9734,29.9819,29.9048,29.9219,81700.0
2010-08-10 10:35:00,34.93,34.97,34.9,34.97,71000.0,29.9305,29.9648,29.9048,29.9648,71000.0
2010-08-10 10:40:00,34.97,35.03,34.96,34.99,63300.0,29.9648,30.0162,29.9562,29.9819,63300.0
2010-08-10 10:45:00,35.0,35.07,34.99,35.03,91200.0,29.9905,30.0505,29.9819,30.0162,91200.0
2010-08-10 10:50:00,35.03,35.05,35.01,35.03,46200.0,30.0162,30.0333,29.9991,30.0162,46200.0
2010-08-10 10:55:00,35.03,35.06,35.0,35.05,117800.0,30.0162,30.0419,29.9905,30.0333,117800.0
2010-08-10 11:00:00,35.05,35.1,35.03,35.08,65100.0,30.0333,30.0762,30.0162,30.059,65100.0
2010-08-10 11:05:00,35.08,35.1,35.08,35.08,30300.0,30.059,30.0762,30.059,30.059,30300.0
2010-08-10 11:10:00,35.08,35.16,35.08,35.14,92600.0,30.059,30.1276,30.059,30.1105,92600.0
2010-08-10 11:15:00,35.14,35.18,35.13,35.17,83800.0,30.1105,30.1447,30.1019,30.1362,83800.0
2010-08-10 11:20:00,35.17,35.18,35.12,35.14,69900.0,30.1362,30.1447,30.0933,30.1105,69900.0
2010-08-10 11:25:00,35.13,35.17,35.12,35.16,66000.0,30.1019,30.1362,30.0933,30.1276,66000.0
2010-08-10 11:30:00,35.17,35.17,35.12,35.14,450600.0,30.1362,30.1362,30.0933,30.1105,450600.0
2010-08-10 11:35:00,35.15,35.16,35.13,35.14,181200.0,30.119,30.1276,30.1019,30.1105,181200.0
2010-08-10 11:40:00,35.14,35.15,35.1,35.11,82200.0,30.1105,30.119,30.0762,30.0847,82200.0
2010-08-10 11:45:00,35.12,35.13,35.07,35.13,52600.0,30.0933,30.1019,30.0505,30.1019,52600.0
2010-08-10 11:50:00,35.12,35.15,35.1,35.14,48500.0,30.0933,30.119,30.0762,30.1105,48500.0
2010-08-10 11:55:00,35.14,35.16,35.12,35.13,43700.0,30.1105,30.1276,30.0933,30.1019,43700.0
2010-08-10 12:00:00,35.13,35.13,35.07,35.1,69200.0,30.1019,30.1019,30.0505,30.0762,69200.0
2010-08-10 12:05:00,35.1,35.15,35.06,35.07,98800.0,30.0762,30.119,30.0419,30.0505,98800.0
2010-08-10 12:10:00,35.07,35.1,35.05,35.07,73300.0,30.0505,30.0762,30.0333,30.0505,73300.0
2010-08-10 12:15:00,35.07,35.09,35.05,35.06,48600.0,30.0505,30.0676,30.0333,30.0419,48600.0
2010-08-10 12:20:00,35.07,35.07,35.03,35.04,44500.0,30.0505,30.0505,30.0162,30.0248,44500.0
2010-08-10 12:25:00,35.03,35.06,35.03,35.04,26100.0,30.0162,30.0419,30.0162,30.0248,26100.0
2010-08-10 12:30:00,35.03,35.04,35.0,35.03,47600.0,30.0162,30.0248,29.9905,30.0162,47600.0
2010-08-10 12:35:00,35.04,35.05,34.98,35.0,108700.0,30.0248,30.0333,29.9734,29.9905,108700.0
2010-08-10 12:40:00,34.99,35.0,34.96,34.99,41600.0,29.9819,29.9905,29.9562,29.9819,41600.0
2010-08-10 12:45:00,34.98,35.0,34.97,34.99,75300.0,29.9734,29.9905,29.9648,29.9819,75300.0
2010-08-10 12:50:00,34.99,35.01,34.98,35.01,71600.0,29.9819,29.9991,29.9734,29.9991,71600.0
2010-08-10 12:55:00,35.01,35.07,34.98,35.07,98400.0,29.9991,30.0505,29.9734,30.0505,98400.0
2010-08-10 13:00:00,35.07,35.09,34.93,35.06,162400.0,30.0505,30.0676,29.9305,30.0419,162400.0
2010-08-10 13:05:00,35.06,35.07,35.0,35.02,97900.0,30.0419,30.0505,29.9905,30.0076,97900.0
2010-08-10 13:10:00,35.02,35.06,35.0,35.06,57100.0,30.0076,30.0419,29.9905,30.0419,57100.0
2010-08-10 13:15:00,35.05,35.07,35.04,35.05,56700.0,30.0333,30.0505,30.0248,30.0333,56700.0
2010-08-10 13:20:00,35.06,35.08,34.99,35.05,80800.0,30.0419,30.059,29.9819,30.0333,80800.0
2010-08-10 13:25:00,35.04,35.06,35.0,35.0,41300.0,30.0248,30.0419,29.9905,29.9905,41300.0
2010-08-10 13:30:00,35.01,35.05,34.98,35.05,108100.0,29.9991,30.0333,29.9734,30.0333,108100.0
2010-08-10 13:35:00,35.05,35.07,35.03,35.04,45900.0,30.0333,30.0505,30.0162,30.0248,45900.0
2010-08-10 13:40:00,35.04,35.09,35.04,35.05,44200.0,30.0248,30.0676,30.0248,30.0333,44200.0
2010-08-10 13:45:00,35.06,35.06,35.0,35.01,49600.0,30.0419,30.0419,29.9905,29.9991,49600.0
2010-08-10 13:50:00,35.01,35.02,35.0,35.0,24800.0,29.9991,30.0076,29.9905,29.9905,24800.0
2010-08-10 13:55:00,35.0,35.01,34.99,34.99,42300.0,29.9905,29.9991,29.9819,29.9819,42300.0
2010-08-10 14:00:00,34.99,35.07,34.99,35.07,73000.0,29.9819,30.0505,29.9819,30.0505,73000.0
2010-08-10 14:05:00,35.07,35.09,35.01,35.02,76300.0,30.0505,30.0676,29.9991,30.0076,76300.0
2010-08-10 14:10:00,35.03,35.08,34.95,35.08,87200.0,30.0162,30.059,29.9476,30.059,87200.0
2010-08-10 14:15:00,35.08,35.3,35.07,35.15,593700.0,30.059,30.2476,30.0505,30.119,593700.0
2010-08-10 14:20:00,35.16,35.31,35.16,35.19,255700.0,30.1276,30.2561,30.1276,30.1533,255700.0
2010-08-10 14:25:00,35.19,35.28,35.12,35.28,224400.0,30.1533,30.2304,30.0933,30.2304,224400.0
2010-08-10 14:30:00,35.28,35.41,35.27,35.29,288400.0,30.2304,30.3418,30.2218,30.239,288400.0
2010-08-10 14:35:00,35.29,35.36,35.22,35.31,131000.0,30.239,30.299,30.179,30.2561,131000.0
2010-08-10 14:40:00,35.3,35.36,35.27,35.32,224700.0,30.2476,30.299,30.2218,30.2647,224700.0
2010-08-10 14:45:00,35.32,35.33,35.2,35.23,198200.0,30.2647,30.2733,30.1619,30.1876,198200.0
2010-08-10 14:50:00,35.24,35.25,35.16,35.21,265800.0,30.1961,30.2047,30.1276,30.1704,265800.0
2010-08-10 14:55:00,35.2,35.23,35.17,35.19,169300.0,30.1619,30.1876,30.1362,30.1533,169300.0
2010-08-10 15:00:00,35.18,35.23,35.16,35.2,234600.0,30.1447,30.1876,30.1276,30.1619,234600.0
2010-08-10 15:05:00,35.19,35.27,35.17,35.27,142600.0,30.1533,30.2218,30.1362,30.2218,142600.0
2010-08-10 15:10:00,35.27,35.27,35.09,35.13,170700.0,30.2218,30.2218,30.0676,30.1019,170700.0
2010-08-10 15:15:00,35.14,35.23,35.13,35.18,240400.0,30.1105,30.1876,30.1019,30.1447,240400.0
2010-08-10 15:20:00,35.17,35.2,35.12,35.18,226400.0,30.1362,30.1619,30.0933,30.1447,226400.0
2010-08-10 15:25:00,35.17,35.32,35.16,35.31,242900.0,30.1362,30.2647,30.1276,30.2561,242900.0
2010-08-10 15:30:00,35.32,35.35,35.27,35.33,236800.0,30.2647,30.2904,30.2218,30.2733,236800.0
2010-08-10 15:35:00,35.32,35.36,35.28,35.33,280700.0,30.2647,30.299,30.2304,30.2733,280700.0
2010-08-10 15:40:00,35.32,35.37,35.3,35.37,367300.0,30.2647,30.3075,30.2476,30.3075,367300.0
2010-08-10 15:45:00,35.36,35.38,35.28,35.32,372700.0,30.299,30.3161,30.2304,30.2647,372700.0
2010-08-10 15:50:00,35.32,35.33,35.24,35.29,420400.0,30.2647,30.2733,30.1961,30.239,420400.0
2010-08-10 15:55:00,35.29,35.31,35.24,35.3,587000.0,30.239,30.2561,30.1961,30.2476,587000.0
2010-08-11 09:30:00,34.77,34.77,34.17,34.29,974500.0,29.7934,29.7934,29.2793,29.3821,974500.0
2010-08-11 09:35:00,34.28,34.44,34.19,34.37,726300.0,29.3735,29.5106,29.2964,29.4507,726300.0
2010-08-11 09:40:00,34.38,34.41,34.17,34.27,419200.0,29.4592,29.4849,29.2793,29.365,419200.0
2010-08-11 09:45:00,34.27,34.45,34.17,34.36,358000.0,29.365,29.5192,29.2793,29.4421,358000.0
2010-08-11 09:50:00,34.36,34.48,34.35,34.38,367700.0,29.4421,29.5449,29.4335,29.4592,367700.0
2010-08-11 09:55:00,34.37,34.39,34.22,34.36,300700.0,29.4507,29.4678,29.3221,29.4421,300700.0
2010-08-11 10:00:00,34.37,34.49,34.31,34.41,251700.0,29.4507,29.5535,29.3992,29.4849,251700.0
2010-08-11 10:05:00,34.41,34.51,34.36,34.48,219700.0,29.4849,29.5706,29.4421,29.5449,219700.0
2010-08-11 10:10:00,34.48,34.55,34.46,34.52,281600.0,29.5449,29.6049,29.5278,29.5792,281600.0
2010-08-11 10:15:00,34.52,34.6,34.45,34.58,388000.0,29.5792,29.6477,29.5192,29.6306,388000.0
2010-08-11 10:20:00,34.58,34.71,34.55,34.69,301100.0,29.6306,29.742,29.6049,29.7249,301100.0
2010-08-11 10:25:00,34.68,34.76,34.61,34.72,173900.0,29.7163,29.7848,29.6563,29.7506,173900.0
2010-08-11 10:30:00,34.72,34.73,34.6,34.7,241300.0,29.7506,29.7591,29.6477,29.7334,241300.0
2010-08-11 10:35:00,34.7,34.71,34.6,34.7,174000.0,29.7334,29.742,29.6477,29.7334,174000.0
2010-08-11 10:40:00,34.7,34.7,34.56,34.57,138600.0,29.7334,29.7334,29.6135,29.622,138600.0
2010-08-11 10:45:00,34.58,34.58,34.41,34.49,226100.0,29.6306,29.6306,29.4849,29.5535,226100.0
2010-08-11 10:50:00,34.49,34.55,34.46,34.52,139200.0,29.5535,29.6049,29.5278,29.5792,139200.0
2010-08-11 10:55:00,34.53,34.53,34.38,34.44,163800.0,29.5878,29.5878,29.4592,29.5106,163800.0
2010-08-11 11:00:00,34.43,34.51,34.4,34.5,104500.0,29.5021,29.5706,29.4764,29.5621,104500.0
2010-08-11 11:05:00,34.49,34.52,34.44,34.44,89000.0,29.5535,29.5792,29.5106,29.5106,89000.0
2010-08-11 11:10:00,34.44,34.45,34.36,34.42,308300.0,29.5106,29.5192,29.4421,29.4935,308300.0
2010-08-11 11:15:00,34.43,34.43,34.36,34.39,195200.0,29.5021,29.5021,29.4421,29.4678,195200.0
2010-08-11 11:20:00,34.39,34.41,34.31,34.35,172400.0,29.4678,29.4849,29.3992,29.4335,172400.0
2010-08-11 11:25:00,34.34,34.43,34.34,34.39,131200.0,29.425,29.5021,29.425,29.4678,131200.0
2010-08-11 11:30:00,34.39,34.42,34.36,34.42,88700.0,29.4678,29.4935,29.4421,29.4935,88700.0
2010-08-11 11:35:00,34.42,34.43,34.37,34.42,106100.0,29.4935,29.5021,29.4507,29.4935,106100.0
2010-08-11 11:40:00,34.41,34.45,34.38,34.4,71200.0,29.4849,29.5192,29.4592,29.4764,71200.0
2010-08-11 11:45:00,34.39,34.42,34.37,34.4,86600.0,29.4678,29.4935,29.4507,29.4764,86600.0
2010-08-11 11:50:00,34.4,34.45,34.4,34.44,78500.0,29.4764,29.5192,29.4764,29.5106,78500.0
2010-08-11 11:55:00,34.44,34.47,34.44,34.45,58300.0,29.5106,29.5363,29.5106,29.5192,58300.0
2010-08-11 12:00:00,34.44,34.47,34.4,34.41,176100.0,29.5106,29.5363,29.4764,29.4849,176100.0
2010-08-11 12:05:00,34.41,34.5,34.4,34.48,60200.0,29.4849,29.5621,29.4764,29.5449,60200.0
2010-08-11 12:10:00,34.48,34.5,34.42,34.45,104300.0,29.5449,29.5621,29.4935,29.5192,104300.0
2010-08-11 12:15:00,34.46,34.46,34.4,34.4,52600.0,29.5278,29.5278,29.4764,29.4764,52600.0
2010-08-11 12:20:00,34.4,34.49,34.4,34.48,109400.0,29.4764,29.5535,29.4764,29.5449,109400.0
2010-08-11 12:25:00,34.49,34.49,34.36,34.37,85100.0,29.5535,29.5535,29.4421,29.4507,85100.0
2010-08-11 12:30:00,34.36,34.42,34.36,34.36,86100.0,29.4421,29.4935,29.4421,29.4421,86100.0
2010-08-11 12:35:00,34.36,34.37,34.3,34.31,129000.0,29.4421,29.4507,29.3907,29.3992,129000.0
2010-08-11 12:40:00,34.31,34.31,34.26,34.27,123900.0,29.3992,29.3992,29.3564,29.365,123900.0
2010-08-11 12:45:00,34.27,34.3,34.25,34.28,81200.0,29.365,29.3907,29.3478,29.3735,81200.0
2010-08-11 12:50:00,34.29,34.3,34.26,34.26,63100.0,29.3821,29.3907,29.3564,29.3564,63100.0
2010-08-11 12:55:00,34.26,34.32,34.26,34.32,95500.0,29.3564,29.4078,29.3564,29.4078,95500.0
2010-08-11 13:00:00,34.32,34.41,34.31,34.4,142400.0,29.4078,29.4849,29.3992,29.4764,142400.0
2010-08-11 13:05:00,34.4,34.41,34.38,34.4,116000.0,29.4764,29.4849,29.4592,29.4764,116000.0
2010-08-11 13:10:00,34.39,34.4,34.38,34.38,35800.0,29.4678,29.4764,29.4592,29.4592,35800.0
2010-08-11 13:15:00,34.38,34.46,34.36,34.46,164000.0,29.4592,29.5278,29.4421,29.5278,164000.0
2010-08-11 13:20:00,34.46,34.46,34.37,34.38,58000.0,29.5278,29.5278,29.4507,29.4592,58000.0
2010-08-11 13:25:00,34.38,34.43,34.37,34.42,37500.0,29.4592,29.5021,29.4507,29.4935,37500.0
2010-08-11 13:30:00,34.42,34.44,34.41,34.44,116300.0,29.4935,29.5106,29.4849,29.5106,116300.0
2010-08-11 13:35:00,34.43,34.46,34.4,34.4,125500.0,29.5021,29.5278,29.4764,29.4764,125500.0
2010-08-11 13:40:00,34.41,34.49,34.4,34.47,90500.0,29.4849,29.5535,29.4764,29.5363,90500.0
2010-08-11 13:45:00,34.46,34.47,34.41,34.44,64800.0,29.5278,29.5363,29.4849,29.5106,64800.0
2010-08-11 13:50:00,34.44,34.49,34.42,34.44,55000.0,29.5106,29.5535,29.4935,29.5106,55000.0
2010-08-11 13:55:00,34.44,34.49,34.43,34.43,54800.0,29.5106,29.5535,29.5021,29.5021,54800.0
2010-08-11 14:00:00,34.43,34.48,34.42,34.44,114000.0,29.5021,29.5449,29.4935,29.5106,114000.0
2010-08-11 14:05:00,34.44,34.48,34.42,34.47,70400.0,29.5106,29.5449,29.4935,29.5363,70400.0
2010-08-11 14:10:00,34.46,34.5,34.44,34.49,70100.0,29.5278,29.5621,29.5106,29.5535,70100.0
2010-08-11 14:15:00,34.5,34.5,34.48,34.49,56800.0,29.5621,29.5621,29.5449,29.5535,56800.0
2010-08-11 14:20:00,34.49,34.55,34.49,34.52,82800.0,29.5535,29.6049,29.5535,29.5792,82800.0
2010-08-11 14:25:00,34.52,34.53,34.45,34.45,128700.0,29.5792,29.5878,29.5192,29.5192,128700.0
2010-08-11 14:30:00,34.45,34.48,34.41,34.47,87200.0,29.5192,29.5449,29.4849,29.5363,87200.0
2010-08-11 14:35:00,34.47,34.48,34.38,34.4,127200.0,29.5363,29.5449,29.4592,29.4764,127200.0
2010-08-11 14:40:00,34.4,34.41,34.31,34.32,125300.0,29.4764,29.4849,29.3992,29.4078,125300.0
2010-08-11 14:45:00,34.32,34.36,34.28,34.36,64500.0,29.4078,29.4421,29.3735,29.4421,64500.0
2010-08-11 14:50:00,34.36,34.36,34.25,34.28,137900.0,29.4421,29.4421,29.3478,29.3735,137900.0
2010-08-11 14:55:00,34.27,34.31,34.25,34.3,96700.0,29.365,29.3992,29.3478,29.3907,96700.0
2010-08-11 15:00:00,34.3,34.34,34.27,34.33,102300.0,29.3907,29.425,29.365,29.4164,102300.0
2010-08-11 15:05:00,34.32,34.33,34.29,34.3,125000.0,29.4078,29.4164,29.3821,29.3907,125000.0
2010-08-11 15:10:00,34.3,34.33,34.3,34.31,125400.0,29.3907,29.4164,29.3907,29.3992,125400.0
2010-08-11 15:15:00,34.31,34.32,34.22,34.28,140600.0,29.3992,29.4078,29.3221,29.3735,140600.0
2010-08-11 15:20:00,34.28,34.33,34.24,34.27,118400.0,29.3735,29.4164,29.3393,29.365,118400.0
2010-08-11 15:25:00,34.28,34.31,34.28,34.29,115000.0,29.3735,29.3992,29.3735,29.3821,115000.0
2010-08-11 15:30:00,34.29,34.38,34.26,34.34,268200.0,29.3821,29.4592,29.3564,29.425,268200.0
2010-08-11 15:35:00,34.34,34.35,34.25,34.31,201300.0,29.425,29.4335,29.3478,29.3992,201300.0
2010-08-11 15:40:00,34.31,34.33,34.19,34.22,329300.0,29.3992,29.4164,29.2964,29.3221,329300.0
2010-08-11 15:45:00,34.21,34.27,34.19,34.22,413600.0,29.3136,29.365,29.2964,29.3221,413600.0
2010-08-11 15:50:00,34.22,34.22,34.13,34.18,513600.0,29.3221,29.3221,29.245,29.2879,513600.0
2010-08-11 15:55:00,34.17,34.26,34.17,34.24,760800.0,29.2793,29.3564,29.2793,29.3393,760800.0
2010-08-12 09:30:00,33.85,33.99,33.71,33.9,269000.0,29.0051,29.125,28.8851,29.0479,269000.0
2010-08-12 09:35:00,33.9,34.04,33.86,34.03,417600.0,29.0479,29.1679,29.0137,29.1593,417600.0
2010-08-12 09:40:00,34.03,34.2,34.0,34.19,236600.0,29.1593,29.305,29.1336,29.2964,236600.0
2010-08-12 09:45:00,34.18,34.3,34.15,34.25,335800.0,29.2879,29.3907,29.2621,29.3478,335800.0
2010-08-12 09:50:00,34.25,34.3,34.15,34.2,212900.0,29.3478,29.3907,29.2621,29.305,212900.0
2010-08-12 09:55:00,34.2,34.28,34.13,34.15,251700.0,29.305,29.3735,29.245,29.2621,251700.0
2010-08-12 10:00:00,34.14,34.21,34.11,34.2,372600.0,29.2536,29.3136,29.2279,29.305,372600.0
2010-08-12 10:05:00,34.19,34.2,34.15,34.19,156000.0,29.2964,29.305,29.2621,29.2964,156000.0
2010-08-12 10:10:00,34.19,34.2,34.17,34.19,211100.0,29.2964,29.305,29.2793,29.2964,211100.0
2010-08-12 10:15:00,34.19,34.2,34.1,34.14,212700.0,29.2964,29.305,29.2193,29.2536,212700.0
2010-08-12 10:20:00,34.14,34.16,34.13,34.16,256600.0,29.2536,29.2707,29.245,29.2707,256600.0
2010-08-12 10:25:00,34.16,34.17,34.0,34.09,216100.0,29.2707,29.2793,29.1336,29.2107,216100.0
2010-08-12 10:30:00,34.08,34.08,34.01,34.01,113600.0,29.2022,29.2022,29.1422,29.1422,113600.0
2010-08-12 10:35:00,34.02,34.05,34.01,34.05,112800.0,29.1508,29.1765,29.1422,29.1765,112800.0
2010-08-12 10:40:00,34.05,34.09,34.01,34.09,264900.0,29.1765,29.2107,29.1422,29.2107,264900.0
2010-08-12 10:45:00,34.08,34.13,34.07,34.07,163100.0,29.2022,29.245,29.1936,29.1936,163100.0
2010-08-12 10:50:00,34.07,34.13,34.03,34.1,274400.0,29.1936,29.245,29.1593,29.2193,274400.0
2010-08-12 10:55:00,34.1,34.11,34.01,34.05,108500.0,29.2193,29.2279,29.1422,29.1765,108500.0
2010-08-12 11:00:00,34.05,34.1,34.0,34.01,135100.0,29.1765,29.2193,29.1336,29.1422,135100.0
2010-08-12 11:05:00,34.01,34.05,34.0,34.02,80300.0,29.1422,29.1765,29.1336,29.1508,80300.0
2010-08-12 11:10:00,34.02,34.03,33.98,34.03,118800.0,29.1508,29.1593,29.1165,29.1593,118800.0
2010-08-12 11:15:00,34.03,34.08,34.02,34.04,123900.0,29.1593,29.2022,29.1508,29.1679,123900.0
2010-08-12 11:20:00,34.05,34.05,34.02,34.02,92900.0,29.1765,29.1765,29.1508,29.1508,92900.0
2010-08-12 11:25:00,34.02,34.07,34.01,34.05,176100.0,29.1508,29.1936,29.1422,29.1765,176100.0
2010-08-12 11:30:00,34.05,34.05,34.01,34.01,147500.0,29.1765,29.1765,29.1422,29.1422,147500.0
2010-08-12 11:35:00,34.01,34.02,33.96,33.98,89800.0,29.1422,29.1508,29.0993,29.1165,89800.0
2010-08-12 11:40:00,33.99,34.0,33.94,33.97,89200.0,29.125,29.1336,29.0822,29.1079,89200.0
2010-08-12 11:45:00,33.98,34.0,33.94,33.98,56100.0,29.1165,29.1336,29.0822,29.1165,56100.0
2010-08-12 11:50:00,33.99,34.0,33.97,34.0,68700.0,29.125,29.1336,29.1079,29.1336,68700.0
2010-08-12 11:55:00,34.0,34.0,33.95,33.96,66300.0,29.1336,29.1336,29.0908,29.0993,66300.0
2010-08-12 12:00:00,33.96,33.97,33.84,33.85,193600.0,29.0993,29.1079,28.9965,29.0051,193600.0
2010-08-12 12:05:00,33.85,33.9,33.84,33.9,51100.0,29.0051,29.0479,28.9965,29.0479,51100.0
2010-08-12 12:10:00,33.9,33.95,33.9,33.94,43100.0,29.0479,29.0908,29.0479,29.0822,43100.0
2010-08-12 12:15:00,33.94,34.0,33.94,33.99,54200.0,29.0822,29.1336,29.0822,29.125,54200.0
2010-08-12 12:20:00,33.99,34.0,33.94,33.98,59100.0,29.125,29.1336,29.0822,29.1165,59100.0
2010-08-12 12:25:00,33.99,33.99,33.93,33.94,50900.0,29.125,29.125,29.0736,29.0822,50900.0
2010-08-12 12:30:00,33.95,33.99,33.93,33.98,51600.0,29.0908,29.125,29.0736,29.1165,51600.0
2010-08-12 12:35:00,33.98,34.0,33.95,34.0,55000.0,29.1165,29.1336,29.0908,29.1336,55000.0
2010-08-12 12:40:00,34.0,34.05,33.98,34.03,115900.0,29.1336,29.1765,29.1165,29.1593,115900.0
2010-08-12 12:45:00,34.03,34.09,34.02,34.08,54300.0,29.1593,29.2107,29.1508,29.2022,54300.0
2010-08-12 12:50:00,34.09,34.1,34.06,34.09,53100.0,29.2107,29.2193,29.185,29.2107,53100.0
2010-08-12 12:55:00,34.09,34.12,34.07,34.12,51700.0,29.2107,29.2364,29.1936,29.2364,51700.0
2010-08-12 13:00:00,34.12,34.15,34.1,34.1,27100.0,29.2364,29.2621,29.2193,29.2193,27100.0
2010-08-12 13:05:00,34.1,34.11,34.05,34.05,47800.0,29.2193,29.2279,29.1765,29.1765,47800.0
2010-08-12 13:10:00,34.06,34.1,34.04,34.1,50100.0,29.185,29.2193,29.1679,29.2193,50100.0
2010-08-12 13:15:00,34.09,34.1,34.06,34.09,38400.0,29.2107,29.2193,29.185,29.2107,38400.0
2010-08-12 13:20:00,34.09,34.1,34.04,34.07,57000.0,29.2107,29.2193,29.1679,29.1936,57000.0
2010-08-12 13:25:00,34.08,34.08,34.0,34.03,105700.0,29.2022,29.2022,29.1336,29.1593,105700.0
2010-08-12 13:30:00,34.02,34.04,34.0,34.02,69300.0,29.1508,29.1679,29.1336,29.1508,69300.0
2010-08-12 13:35:00,34.02,34.04,34.01,34.04,26900.0,29.1508,29.1679,29.1422,29.1679,26900.0
2010-08-12 13:40:00,34.04,34.04,33.98,33.98,79800.0,29.1679,29.1679,29.1165,29.1165,79800.0
2010-08-12 13:45:00,33.98,33.99,33.96,33.96,53800.0,29.1165,29.125,29.0993,29.0993,53800.0
2010-08-12 13:50:00,33.97,33.97,33.89,33.89,104200.0,29.1079,29.1079,29.0394,29.0394,104200.0
2010-08-12 13:55:00,33.89,33.92,33.89,33.91,76300.0,29.0394,29.0651,29.0394,29.0565,76300.0
2010-08-12 14:00:00,33.91,33.92,33.89,33.9,74400.0,29.0565,29.0651,29.0394,29.0479,74400.0
2010-08-12 14:05:00,33.91,33.95,33.9,33.92,142100.0,29.0565,29.0908,29.0479,29.0651,142100.0
2010-08-12 14:10:00,33.93,33.95,33.91,33.93,79000.0,29.0736,29.0908,29.0565,29.0736,79000.0
2010-08-12 14:15:00,33.92,33.95,33.91,33.92,121800.0,29.0651,29.0908,29.0565,29.0651,121800.0
2010-08-12 14:20:00,33.93,33.93,33.88,33.89,82500.0,29.0736,29.0736,29.0308,29.0394,82500.0
2010-08-12 14:25:00,33.9,33.95,33.89,33.94,129200.0,29.0479,29.0908,29.0394,29.0822,129200.0
2010-08-12 14:30:00,33.95,33.95,33.91,33.93,90300.0,29.0908,29.0908,29.0565,29.0736,90300.0
2010-08-12 14:35:00,33.93,33.93,33.86,33.91,84700.0,29.0736,29.0736,29.0137,29.0565,84700.0
2010-08-12 14:40:00,33.91,33.99,33.89,33.99,104800.0,29.0565,29.125,29.0394,29.125,104800.0
2010-08-12 14:45:00,33.99,33.99,33.94,33.99,82200.0,29.125,29.125,29.0822,29.125,82200.0
2010-08-12 14:50:00,33.98,34.07,33.97,34.06,98500.0,29.1165,29.1936,29.1079,29.185,98500.0
2010-08-12 14:55:00,34.05,34.06,34.0,34.02,69800.0,29.1765,29.185,29.1336,29.1508,69800.0
2010-08-12 15:00:00,34.02,34.12,34.01,34.1,139400.0,29.1508,29.2364,29.1422,29.2193,139400.0
2010-08-12 15:05:00,34.1,34.11,34.05,34.07,165800.0,29.2193,29.2279,29.1765,29.1936,165800.0
2010-08-12 15:10:00,34.07,34.09,34.03,34.04,241100.0,29.1936,29.2107,29.1593,29.1679,241100.0
2010-08-12 15:15:00,34.04,34.07,33.99,34.02,158100.0,29.1679,29.1936,29.125,29.1508,158100.0
2010-08-12 15:20:00,34.01,34.03,33.99,34.02,131200.0,29.1422,29.1593,29.125,29.1508,131200.0
2010-08-12 15:25:00,34.02,34.05,33.98,34.05,280000.0,29.1508,29.1765,29.1165,29.1765,280000.0
2010-08-12 15:30:00,34.05,34.07,34.02,34.05,389100.0,29.1765,29.1936,29.1508,29.1765,389100.0
2010-08-12 15:35:00,34.06,34.06,34.0,34.02,138100.0,29.185,29.185,29.1336,29.1508,138100.0
2010-08-12 15:40:00,34.03,34.03,33.9,33.98,282900.0,29.1593,29.1593,29.0479,29.1165,282900.0
2010-08-12 15:45:00,33.99,34.03,33.97,34.0,282600.0,29.125,29.1593,29.1079,29.1336,282600.0
2010-08-12 15:50:00,34.0,34.01,33.96,34.0,309800.0,29.1336,29.1422,29.0993,29.1336,309800.0
2010-08-12 15:55:00,33.99,34.01,33.97,33.98,436500.0,29.125,29.1422,29.1079,29.1165,436500.0
2010-08-13 09:30:00,33.79,33.81,33.75,33.79,248300.0,28.9537,28.9708,28.9194,28.9537,248300.0
2010-08-13 09:35:00,33.78,33.79,33.57,33.59,251700.0,28.9451,28.9537,28.7652,28.7823,251700.0
2010-08-13 09:40:00,33.6,33.67,33.52,33.54,217600.0,28.7909,28.8509,28.7223,28.7395,217600.0
2010-08-13 09:45:00,33.54,33.65,33.52,33.65,207900.0,28.7395,28.8337,28.7223,28.8337,207900.0
2010-08-13 09:50:00,33.65,33.71,33.58,33.7,183000.0,28.8337,28.8851,28.7737,28.8766,183000.0
2010-08-13 09:55:00,33.7,33.8,33.68,33.72,224200.0,28.8766,28.9622,28.8594,28.8937,224200.0
2010-08-13 10:00:00,33.72,33.73,33.65,33.7,282400.0,28.8937,28.9023,28.8337,28.8766,282400.0
2010-08-13 10:05:00,33.7,33.71,33.67,33.68,121500.0,28.8766,28.8851,28.8509,28.8594,121500.0
2010-08-13 10:10:00,33.68,33.71,33.65,33.68,112400.0,28.8594,28.8851,28.8337,28.8594,112400.0
2010-08-13 10:15:00,33.69,33.71,33.65,33.67,137200.0,28.868,28.8851,28.8337,28.8509,137200.0
2010-08-13 10:20:00,33.67,33.7,33.62,33.68,224200.0,28.8509,28.8766,28.808,28.8594,224200.0
2010-08-13 10:25:00,33.67,33.67,33.62,33.63,113200.0,28.8509,28.8509,28.808,28.8166,113200.0
2010-08-13 10:30:00,33.63,33.66,33.55,33.57,253100.0,28.8166,28.8423,28.748,28.7652,253100.0
2010-08-13 10:35:00,33.57,33.6,33.56,33.59,211500.0,28.7652,28.7909,28.7566,28.7823,211500.0
2010-08-13 10:40:00,33.59,33.6,33.52,33.54,187600.0,28.7823,28.7909,28.7223,28.7395,187600.0
2010-08-13 10:45:00,33.53,33.57,33.48,33.48,510500.0,28.7309,28.7652,28.688,28.688,510500.0
2010-08-13 10:50:00,33.48,33.53,33.45,33.49,231800.0,28.688,28.7309,28.6623,28.6966,231800.0
2010-08-13 10:55:00,33.49,33.51,33.46,33.5,200100.0,28.6966,28.7138,28.6709,28.7052,200100.0
2010-08-13 11:00:00,33.5,33.51,33.47,33.5,143500.0,28.7052,28.7138,28.6795,28.7052,143500.0
2010-08-13 11:05:00,33.5,33.52,33.47,33.5,128700.0,28.7052,28.7223,28.6795,28.7052,128700.0
2010-08-13 11:10:00,33.5,33.5,33.47,33.5,68500.0,28.7052,28.7052,28.6795,28.7052,68500.0
2010-08-13 11:15:00,33.5,33.52,33.48,33.49,86200.0,28.7052,28.7223,28.688,28.6966,86200.0
2010-08-13 11:20:00,33.49,33.5,33.44,33.48,106300.0,28.6966,28.7052,28.6538,28.688,106300.0
2010-08-13 11:25:00,33.49,33.5,33.47,33.48,99800.0,28.6966,28.7052,28.6795,28.688,99800.0
2010-08-13 11:30:00,33.48,33.49,33.42,33.46,179000.0,28.688,28.6966,28.6366,28.6709,179000.0
2010-08-13 11:35:00,33.47,33.47,33.41,33.45,105900.0,28.6795,28.6795,28.6281,28.6623,105900.0
2010-08-13 11:40:00,33.44,33.5,33.44,33.5,68400.0,28.6538,28.7052,28.6538,28.7052,68400.0
2010-08-13 11:45:00,33.5,33.5,33.46,33.5,111400.0,28.7052,28.7052,28.6709,28.7052,111400.0
2010-08-13 11:50:00,33.5,33.52,33.48,33.51,59900.0,28.7052,28.7223,28.688,28.7138,59900.0
2010-08-13 11:55:00,33.51,33.56,33.5,33.5,118900.0,28.7138,28.7566,28.7052,28.7052,118900.0
2010-08-13 12:00:00,33.51,33.53,33.49,33.5,76800.0,28.7138,28.7309,28.6966,28.7052,76800.0
2010-08-13 12:05:00,33.5,33.51,33.49,33.5,111300.0,28.7052,28.7138,28.6966,28.7052,111300.0
2010-08-13 12:10:00,33.5,33.52,33.48,33.49,87500.0,28.7052,28.7223,28.688,28.6966,87500.0
2010-08-13 12:15:00,33.49,33.53,33.48,33.53,56100.0,28.6966,28.7309,28.688,28.7309,56100.0
2010-08-13 12:20:00,33.53,33.58,33.51,33.56,91100.0,28.7309,28.7737,28.7138,28.7566,91100.0
2010-08-13 12:25:00,33.56,33.56,33.51,33.52,57900.0,28.7566,28.7566,28.7138,28.7223,57900.0
2010-08-13 12:30:00,33.53,33.53,33.47,33.51,652300.0,28.7309,28.7309,28.6795,28.7138,652300.0
2010-08-13 12:35:00,33.51,33.53,33.5,33.52,144200.0,28.7138,28.7309,28.7052,28.7223,144200.0
2010-08-13 12:40:00,33.53,33.55,33.52,33.55,71200.0,28.7309,28.748,28.7223,28.748,71200.0
2010-08-13 12:45:00,33.54,33.58,33.53,33.58,89400.0,28.7395,28.7737,28.7309,28.7737,89400.0
2010-08-13 12:50:00,33.58,33.62,33.58,33.62,41300.0,28.7737,28.808,28.7737,28.808,41300.0
2010-08-13 12:55:00,33.62,33.64,33.59,33.64,132400.0,28.808,28.8251,28.7823,28.8251,132400.0
2010-08-13 13:00:00,33.63,33.66,33.6,33.65,117100.0,28.8166,28.8423,28.7909,28.8337,117100.0
2010-08-13 13:05:00,33.65,33.67,33.6,33.6,210100.0,28.8337,28.8509,28.7909,28.7909,210100.0
2010-08-13 13:10:00,33.6,33.65,33.58,33.65,55200.0,28.7909,28.8337,28.7737,28.8337,55200.0
2010-08-13 13:15:00,33.64,33.65,33.45,33.64,95500.0,28.8251,28.8337,28.6623,28.8251,95500.0
2010-08-13 13:20:00,33.64,33.64,33.59,33.59,66800.0,28.8251,28.8251,28.7823,28.7823,66800.0
2010-08-13 13:25:00,33.6,33.61,33.58,33.58,63100.0,28.7909,28.7994,28.7737,28.7737,63100.0
2010-08-13 13:30:00,33.58,33.61,33.58,33.6,45100.0,28.7737,28.7994,28.7737,28.7909,45100.0
2010-08-13 13:35:00,33.59,33.65,33.57,33.65,71100.0,28.7823,28.8337,28.7652,28.8337,71100.0
2010-08-13 13:40:00,33.65,33.67,33.62,33.64,70800.0,28.8337,28.8509,28.808,28.8251,70800.0
2010-08-13 13:45:00,33.63,33.66,33.6,33.61,60200.0,28.8166,28.8423,28.7909,28.7994,60200.0
2010-08-13 13:50:00,33.61,33.62,33.6,33.6,36300.0,28.7994,28.808,28.7909,28.7909,36300.0
2010-08-13 13:55:00,33.6,33.6,33.56,33.57,63600.0,28.7909,28.7909,28.7566,28.7652,63600.0
2010-08-13 14:00:00,33.57,33.6,33.55,33.6,60800.0,28.7652,28.7909,28.748,28.7909,60800.0
2010-08-13 14:05:00,33.59,33.62,33.59,33.61,49900.0,28.7823,28.808,28.7823,28.7994,49900.0
2010-08-13 14:10:00,33.61,33.63,33.61,33.61,45900.0,28.7994,28.8166,28.7994,28.7994,45900.0
2010-08-13 14:15:00,33.61,33.65,33.61,33.64,37700.0,28.7994,28.8337,28.7994,28.8251,37700.0
2010-08-13 14:20:00,33.64,33.65,33.6,33.64,80800.0,28.8251,28.8337,28.7909,28.8251,80800.0
2010-08-13 14:25:00,33.64,33.65,33.6,33.65,56100.0,28.8251,28.8337,28.7909,28.8337,56100.0
2010-08-13 14:30:00,33.64,33.66,33.62,33.62,71000.0,28.8251,28.8423,28.808,28.808,71000.0
2010-08-13 14:35:00,33.62,33.63,33.59,33.59,58900.0,28.808,28.8166,28.7823,28.7823,58900.0
2010-08-13 14:40:00,33.6,33.64,33.59,33.64,36800.0,28.7909,28.8251,28.7823,28.8251,36800.0
2010-08-13 14:45:00,33.64,33.64,33.59,33.6,80700.0,28.8251,28.8251,28.7823,28.7909,80700.0
2010-08-13 14:50:00,33.59,33.63,33.58,33.61,66800.0,28.7823,28.8166,28.7737,28.7994,66800.0
2010-08-13 14:55:00,33.6,33.62,33.57,33.62,79000.0,28.7909,28.808,28.7652,28.808,79000.0
2010-08-13 15:00:00,33.62,33.66,33.61,33.66,28600.0,28.808,28.8423,28.7994,28.8423,28600.0
2010-08-13 15:05:00,33.65,33.68,33.64,33.67,57000.0,28.8337,28.8594,28.8251,28.8509,57000.0
2010-08-13 15:10:00,33.68,33.68,33.66,33.66,69800.0,28.8594,28.8594,28.8423,28.8423,69800.0
2010-08-13 15:15:00,33.66,33.67,33.65,33.67,68700.0,28.8423,28.8509,28.8337,28.8509,68700.0
2010-08-13 15:20:00,33.67,33.7,33.66,33.68,101900.0,28.8509,28.8766,28.8423,28.8594,101900.0
2010-08-13 15:25:00,33.69,33.7,33.67,33.68,64500.0,28.868,28.8766,28.8509,28.8594,64500.0
2010-08-13 15:30:00,33.67,33.68,33.62,33.67,96000.0,28.8509,28.8594,28.808,28.8509,96000.0
2010-08-13 15:35:00,33.68,33.68,33.64,33.67,95200.0,28.8594,28.8594,28.8251,28.8509,95200.0
2010-08-13 15:40:00,33.67,33.68,33.61,33.61,146900.0,28.8509,28.8594,28.7994,28.7994,146900.0
2010-08-13 15:45:00,33.6,33.61,33.56,33.6,259600.0,28.7909,28.7994,28.7566,28.7909,259600.0
2010-08-13 15:50:00,33.6,33.66,33.59,33.65,394900.0,28.7909,28.8423,28.7823,28.8337,394900.0
2010-08-13 15:55:00,33.65,33.68,33.64,33.66,544000.0,28.8337,28.8594,28.8251,28.8423,544000.0
2010-08-16 09:30:00,33.44,33.5,33.11,33.21,258800.0,28.6538,28.7052,28.371,28.4567,258800.0
2010-08-16 09:35:00,33.21,33.38,33.16,33.23,224000.0,28.4567,28.6024,28.4138,28.4738,224000.0
2010-08-16 09:40:00,33.22,33.4,33.22,33.36,100800.0,28.4653,28.6195,28.4653,28.5852,100800.0
2010-08-16 09:45:00,33.37,33.54,33.33,33.5,130900.0,28.5938,28.7395,28.5595,28.7052,130900.0
2010-08-16 09:50:00,33.5,33.51,33.42,33.47,78200.0,28.7052,28.7138,28.6366,28.6795,78200.0
2010-08-16 09:55:00,33.48,33.49,33.43,33.45,82200.0,28.688,28.6966,28.6452,28.6623,82200.0
2010-08-16 10:00:00,33.46,33.51,33.37,33.47,148700.0,28.6709,28.7138,28.5938,28.6795,148700.0
2010-08-16 10:05:00,33.47,33.55,33.47,33.51,182300.0,28.6795,28.748,28.6795,28.7138,182300.0
2010-08-16 10:10:00,33.51,33.6,33.49,33.5,62200.0,28.7138,28.7909,28.6966,28.7052,62200.0
2010-08-16 10:15:00,33.49,33.61,33.48,33.57,116300.0,28.6966,28.7994,28.688,28.7652,116300.0
2010-08-16 10:20:00,33.57,33.61,33.54,33.59,112800.0,28.7652,28.7994,28.7395,28.7823,112800.0
2010-08-16 10:25:00,33.58,33.62,33.55,33.61,113100.0,28.7737,28.808,28.748,28.7994,113100.0
2010-08-16 10:30:00,33.61,33.67,33.61,33.64,74700.0,28.7994,28.8509,28.7994,28.8251,74700.0
2010-08-16 10:35:00,33.65,33.7,33.63,33.67,64300.0,28.8337,28.8766,28.8166,28.8509,64300.0
2010-08-16 10:40:00,33.68,33.7,33.6,33.62,140300.0,28.8594,28.8766,28.7909,28.808,140300.0
2010-08-16 10:45:00,33.62,33.62,33.57,33.58,72800.0,28.808,28.808,28.7652,28.7737,72800.0
2010-08-16 10:50:00,33.58,33.58,33.5,33.53,98200.0,28.7737,28.7737,28.7052,28.7309,98200.0
2010-08-16 10:55:00,33.53,33.58,33.52,33.57,54800.0,28.7309,28.7737,28.7223,28.7652,54800.0
2010-08-16 11:00:00,33.58,33.58,33.51,33.51,159900.0,28.7737,28.7737,28.7138,28.7138,159900.0
2010-08-16 11:05:00,33.51,33.58,33.51,33.54,106300.0,28.7138,28.7737,28.7138,28.7395,106300.0
2010-08-16 11:10:00,33.53,33.61,33.53,33.59,59700.0,28.7309,28.7994,28.7309,28.7823,59700.0
2010-08-16 11:15:00,33.59,33.59,33.54,33.57,47000.0,28.7823,28.7823,28.7395,28.7652,47000.0
2010-08-16 11:20:00,33.56,33.59,33.55,33.57,63000.0,28.7566,28.7823,28.748,28.7652,63000.0
2010-08-16 11:25:00,33.57,33.62,33.55,33.56,65800.0,28.7652,28.808,28.748,28.7566,65800.0
2010-08-16 11:30:00,33.55,33.64,33.55,33.64,64500.0,28.748,28.8251,28.748,28.8251,64500.0
2010-08-16 11:35:00,33.64,33.67,33.6,33.63,114300.0,28.8251,28.8509,28.7909,28.8166,114300.0
2010-08-16 11:40:00,33.63,33.65,33.59,33.59,94600.0,28.8166,28.8337,28.7823,28.7823,94600.0
2010-08-16 11:45:00,33.59,33.64,33.59,33.64,42500.0,28.7823,28.8251,28.7823,28.8251,42500.0
2010-08-16 11:50:00,33.63,33.64,33.56,33.58,111800.0,28.8166,28.8251,28.7566,28.7737,111800.0
2010-08-16 11:55:00,33.59,33.62,33.57,33.58,45100.0,28.7823,28.808,28.7652,28.7737,45100.0
2010-08-16 12:00:00,33.58,33.64,33.58,33.63,37900.0,28.7737,28.8251,28.7737,28.8166,37900.0
2010-08-16 12:05:00,33.63,33.69,33.63,33.69,48300.0,28.8166,28.868,28.8166,28.868,48300.0
2010-08-16 12:10:00,33.68,33.69,33.66,33.66,26400.0,28.8594,28.868,28.8423,28.8423,26400.0
2010-08-16 12:15:00,33.67,33.67,33.64,33.66,38400.0,28.8509,28.8509,28.8251,28.8423,38400.0
2010-08-16 12:20:00,33.67,33.7,33.66,33.7,43900.0,28.8509,28.8766,28.8423,28.8766,43900.0
2010-08-16 12:25:00,33.7,33.72,33.69,33.72,63300.0,28.8766,28.8937,28.868,28.8937,63300.0
2010-08-16 12:30:00,33.72,33.72,33.65,33.7,93500.0,28.8937,28.8937,28.8337,28.8766,93500.0
2010-08-16 12:35:00,33.7,33.73,33.7,33.73,33300.0,28.8766,28.9023,28.8766,28.9023,33300.0
2010-08-16 12:40:00,33.74,33.74,33.65,33.68,95600.0,28.9108,28.9108,28.8337,28.8594,95600.0
2010-08-16 12:45:00,33.69,33.72,33.66,33.66,41200.0,28.868,28.8937,28.8423,28.8423,41200.0
2010-08-16 12:50:00,33.66,33.69,33.64,33.65,76400.0,28.8423,28.868,28.8251,28.8337,76400.0
2010-08-16 12:55:00,33.65,33.67,33.62,33.66,27400.0,28.8337,28.8509,28.808,28.8423,27400.0
2010-08-16 13:00:00,33.67,33.7,33.66,33.67,44200.0,28.8509,28.8766,28.8423,28.8509,44200.0
2010-08-16 13:05:00,33.67,33.71,33.67,33.71,54500.0,28.8509,28.8851,28.8509,28.8851,54500.0
2010-08-16 13:10:00,33.71,33.75,33.71,33.72,33200.0,28.8851,28.9194,28.8851,28.8937,33200.0
2010-08-16 13:15:00,33.73,33.75,33.66,33.66,106000.0,28.9023,28.9194,28.8423,28.8423,106000.0
2010-08-16 13:20:00,33.66,33.68,33.63,33.68,58900.0,28.8423,28.8594,28.8166,28.8594,58900.0
2010-08-16 13:25:00,33.68,33.69,33.65,33.65,74300.0,28.8594,28.868,28.8337,28.8337,74300.0
2010-08-16 13:30:00,33.65,33.67,33.65,33.66,20600.0,28.8337,28.8509,28.8337,28.8423,20600.0
2010-08-16 13:35:00,33.66,33.66,33.62,33.65,31800.0,28.8423,28.8423,28.808,28.8337,31800.0
2010-08-16 13:40:00,33.64,33.69,33.64,33.65,36100.0,28.8251,28.868,28.8251,28.8337,36100.0
2010-08-16 13:45:00,33.65,33.66,33.62,33.65,33800.0,28.8337,28.8423,28.808,28.8337,33800.0
2010-08-16 13:50:00,33.66,33.66,33.6,33.61,51800.0,28.8423,28.8423,28.7909,28.7994,51800.0
2010-08-16 13:55:00,33.61,33.64,33.61,33.63,36400.0,28.7994,28.8251,28.7994,28.8166,36400.0
2010-08-16 14:00:00,33.63,33.7,33.63,33.68,67300.0,28.8166,28.8766,28.8166,28.8594,67300.0
2010-08-16 14:05:00,33.68,33.69,33.62,33.64,60800.0,28.8594,28.868,28.808,28.8251,60800.0
2010-08-16 14:10:00,33.64,33.64,33.58,33.61,42200.0,28.8251,28.8251,28.7737,28.7994,42200.0
2010-08-16 14:15:00,33.61,33.65,33.6,33.64,32200.0,28.7994,28.8337,28.7909,28.8251,32200.0
2010-08-16 14:20:00,33.64,33.65,33.63,33.64,27400.0,28.8251,28.8337,28.8166,28.8251,27400.0
2010-08-16 14:25:00,33.64,33.68,33.64,33.65,35400.0,28.8251,28.8594,28.8251,28.8337,35400.0
2010-08-16 14:30:00,33.65,33.66,33.62,33.62,33300.0,28.8337,28.8423,28.808,28.808,33300.0
2010-08-16 14:35:00,33.62,33.66,33.6,33.66,35700.0,28.808,28.8423,28.7909,28.8423,35700.0
2010-08-16 14:40:00,33.65,33.67,33.6,33.63,37500.0,28.8337,28.8509,28.7909,28.8166,37500.0
2010-08-16 14:45:00,33.62,33.67,33.62,33.65,47500.0,28.808,28.8509,28.808,28.8337,47500.0
2010-08-16 14:50:00,33.64,33.64,33.48,33.51,133100.0,28.8251,28.8251,28.688,28.7138,133100.0
2010-08-16 14:55:00,33.51,33.54,33.46,33.49,199900.0,28.7138,28.7395,28.6709,28.6966,199900.0
2010-08-16 15:00:00,33.49,33.55,33.48,33.53,77100.0,28.6966,28.748,28.688,28.7309,77100.0
2010-08-16 15:05:00,33.54,33.56,33.51,33.53,110400.0,28.7395,28.7566,28.7138,28.7309,110400.0
2010-08-16 15:10:00,33.52,33.52,33.47,33.49,66600.0,28.7223,28.7223,28.6795,28.6966,66600.0
2010-08-16 15:15:00,33.49,33.54,33.48,33.53,94400.0,28.6966,28.7395,28.688,28.7309,94400.0
2010-08-16 15:20:00,33.53,33.53,33.5,33.52,98600.0,28.7309,28.7309,28.7052,28.7223,98600.0
2010-08-16 15:25:00,33.52,33.58,33.5,33.57,124400.0,28.7223,28.7737,28.7052,28.7652,124400.0
2010-08-16 15:30:00,33.57,33.58,33.55,33.57,114000.0,28.7652,28.7737,28.748,28.7652,114000.0
2010-08-16 15:35:00,33.58,33.63,33.58,33.62,116200.0,28.7737,28.8166,28.7737,28.808,116200.0
2010-08-16 15:40:00,33.62,33.67,33.58,33.66,125700.0,28.808,28.8509,28.7737,28.8423,125700.0
2010-08-16 15:45:00,33.65,33.67,33.61,33.61,155200.0,28.8337,28.8509,28.7994,28.7994,155200.0
2010-08-16 15:50:00,33.62,33.63,33.6,33.61,129200.0,28.808,28.8166,28.7909,28.7994,129200.0
2010-08-16 15:55:00,33.61,33.66,33.6,33.65,287000.0,28.7994,28.8423,28.7909,28.8337,287000.0
2010-08-17 09:30:00,33.92,33.99,33.79,33.79,301600.0,29.0651,29.125,28.9537,28.9537,301600.0
2010-08-17 09:35:00,33.79,33.86,33.72,33.83,184100.0,28.9537,29.0137,28.8937,28.988,184100.0
2010-08-17 09:40:00,33.82,33.82,33.71,33.76,124000.0,28.9794,28.9794,28.8851,28.928,124000.0
2010-08-17 09:45:00,33.76,33.77,33.68,33.69,131700.0,28.928,28.9365,28.8594,28.868,131700.0
2010-08-17 09:50:00,33.69,33.76,33.68,33.69,199700.0,28.868,28.928,28.8594,28.868,199700.0
2010-08-17 09:55:00,33.68,33.7,33.63,33.65,121400.0,28.8594,28.8766,28.8166,28.8337,121400.0
2010-08-17 10:00:00,33.65,33.67,33.62,33.64,394700.0,28.8337,28.8509,28.808,28.8251,394700.0
2010-08-17 10:05:00,33.64,33.67,33.59,33.6,153000.0,28.8251,28.8509,28.7823,28.7909,153000.0
2010-08-17 10:10:00,33.6,33.62,33.53,33.56,146400.0,28.7909,28.808,28.7309,28.7566,146400.0
2010-08-17 10:15:00,33.56,33.57,33.51,33.54,145500.0,28.7566,28.7652,28.7138,28.7395,145500.0
2010-08-17 10:20:00,33.54,33.65,33.51,33.6,84500.0,28.7395,28.8337,28.7138,28.7909,84500.0
2010-08-17 10:25:00,33.6,33.61,33.55,33.56,88200.0,28.7909,28.7994,28.748,28.7566,88200.0
2010-08-17 10:30:00,33.57,33.64,33.54,33.63,105200.0,28.7652,28.8251,28.7395,28.8166,105200.0
2010-08-17 10:35:00,33.63,33.66,33.6,33.65,64100.0,28.8166,28.8423,28.7909,28.8337,64100.0
2010-08-17 10:40:00,33.65,33.69,33.65,33.68,74800.0,28.8337,28.868,28.8337,28.8594,74800.0
2010-08-17 10:45:00,33.68,33.71,33.67,33.69,79100.0,28.8594,28.8851,28.8509,28.868,79100.0
2010-08-17 10:50:00,33.7,33.76,33.7,33.74,118900.0,28.8766,28.928,28.8766,28.9108,118900.0
2010-08-17 10:55:00,33.75,33.82,33.73,33.73,97100.0,28.9194,28.9794,28.9023,28.9023,97100.0
2010-08-17 11:00:00,33.74,33.74,33.7,33.73,212400.0,28.9108,28.9108,28.8766,28.9023,212400.0
2010-08-17 11:05:00,33.72,33.76,33.72,33.75,380300.0,28.8937,28.928,28.8937,28.9194,380300.0
2010-08-17 11:10:00,33.75,33.81,33.75,33.81,184600.0,28.9194,28.9708,28.9194,28.9708,184600.0
2010-08-17 11:15:00,33.81,33.81,33.76,33.76,95000.0,28.9708,28.9708,28.928,28.928,95000.0
2010-08-17 11:20:00,33.76,33.77,33.73,33.76,107300.0,28.928,28.9365,28.9023,28.928,107300.0
2010-08-17 11:25:00,33.77,33.81,33.76,33.78,91300.0,28.9365,28.9708,28.928,28.9451,91300.0
2010-08-17 11:30:00,33.78,33.84,33.77,33.79,129700.0,28.9451,28.9965,28.9365,28.9537,129700.0
2010-08-17 11:35:00,33.8,33.81,33.78,33.8,92800.0,28.9622,28.9708,28.9451,28.9622,92800.0
2010-08-17 11:40:00,33.8,33.81,33.75,33.78,107500.0,28.9622,28.9708,28.9194,28.9451,107500.0
2010-08-17 11:45:00,33.78,33.8,33.78,33.79,80600.0,28.9451,28.9622,28.9451,28.9537,80600.0
2010-08-17 11:50:00,33.79,33.8,33.75,33.77,202400.0,28.9537,28.9622,28.9194,28.9365,202400.0
2010-08-17 11:55:00,33.76,33.76,33.74,33.75,133900.0,28.928,28.928,28.9108,28.9194,133900.0
2010-08-17 12:00:00,33.75,33.77,33.73,33.77,94500.0,28.9194,28.9365,28.9023,28.9365,94500.0
2010-08-17 12:05:00,33.77,33.77,33.75,33.75,67700.0,28.9365,28.9365,28.9194,28.9194,67700.0
2010-08-17 12:10:00,33.75,33.75,33.73,33.74,20600.0,28.9194,28.9194,28.9023,28.9108,20600.0
2010-08-17 12:15:00,33.74,33.74,33.68,33.69,150000.0,28.9108,28.9108,28.8594,28.868,150000.0
2010-08-17 12:20:00,33.7,33.71,33.69,33.7,49700.0,28.8766,28.8851,28.868,28.8766,49700.0
2010-08-17 12:25:00,33.7,33.71,33.69,33.71,65100.0,28.8766,28.8851,28.868,28.8851,65100.0
2010-08-17 12:30:00,33.71,33.74,33.7,33.73,37200.0,28.8851,28.9108,28.8766,28.9023,37200.0
2010-08-17 12:35:00,33.73,33.79,33.73,33.79,42600.0,28.9023,28.9537,28.9023,28.9537,42600.0
2010-08-17 12:40:00,33.79,33.79,33.74,33.75,64500.0,28.9537,28.9537,28.9108,28.9194,64500.0
2010-08-17 12:45:00,33.75,33.77,33.74,33.76,47100.0,28.9194,28.9365,28.9108,28.928,47100.0
2010-08-17 12:50:00,33.76,33.77,33.75,33.75,45700.0,28.928,28.9365,28.9194,28.9194,45700.0
2010-08-17 12:55:00,33.75,33.78,33.75,33.76,52800.0,28.9194,28.9451,28.9194,28.928,52800.0
2010-08-17 13:00:00,33.76,33.78,33.75,33.77,72600.0,28.928,28.9451,28.9194,28.9365,72600.0
2010-08-17 13:05:00,33.76,33.79,33.75,33.79,42300.0,28.928,28.9537,28.9194,28.9537,42300.0
2010-08-17 13:10:00,33.79,33.85,33.79,33.85,47000.0,28.9537,29.0051,28.9537,29.0051,47000.0
2010-08-17 13:15:00,33.85,33.94,33.85,33.93,88100.0,29.0051,29.0822,29.0051,29.0736,88100.0
2010-08-17 13:20:00,33.93,33.96,33.91,33.92,56900.0,29.0736,29.0993,29.0565,29.0651,56900.0
2010-08-17 13:25:00,33.92,33.93,33.9,33.91,31600.0,29.0651,29.0736,29.0479,29.0565,31600.0
2010-08-17 13:30:00,33.92,33.94,33.91,33.92,370900.0,29.0651,29.0822,29.0565,29.0651,370900.0
2010-08-17 13:35:00,33.91,33.96,33.91,33.92,90800.0,29.0565,29.0993,29.0565,29.0651,90800.0
2010-08-17 13:40:00,33.92,33.92,33.9,33.9,49200.0,29.0651,29.0651,29.0479,29.0479,49200.0
2010-08-17 13:45:00,33.9,33.91,33.89,33.89,45200.0,29.0479,29.0565,29.0394,29.0394,45200.0
2010-08-17 13:50:00,33.89,33.89,33.83,33.83,89200.0,29.0394,29.0394,28.988,28.988,89200.0
2010-08-17 13:55:00,33.83,33.88,33.83,33.86,181100.0,28.988,29.0308,28.988,29.0137,181100.0
2010-08-17 14:00:00,33.87,33.89,33.87,33.88,98100.0,29.0222,29.0394,29.0222,29.0308,98100.0
2010-08-17 14:05:00,33.89,33.89,33.85,33.87,55700.0,29.0394,29.0394,29.0051,29.0222,55700.0
2010-08-17 14:10:00,33.88,33.9,33.86,33.87,76500.0,29.0308,29.0479,29.0137,29.0222,76500.0
2010-08-17 14:15:00,33.86,33.88,33.85,33.85,41800.0,29.0137,29.0308,29.0051,29.0051,41800.0
2010-08-17 14:20:00,33.85,33.91,33.83,33.9,57200.0,29.0051,29.0565,28.988,29.0479,57200.0
2010-08-17 14:25:00,33.9,33.94,33.9,33.94,90900.0,29.0479,29.0822,29.0479,29.0822,90900.0
2010-08-17 14:30:00,33.94,33.95,33.91,33.91,55300.0,29.0822,29.0908,29.0565,29.0565,55300.0
2010-08-17 14:35:00,33.91,33.92,33.89,33.9,146200.0,29.0565,29.0651,29.0394,29.0479,146200.0
2010-08-17 14:40:00,33.9,33.94,33.89,33.93,185300.0,29.0479,29.0822,29.0394,29.0736,185300.0
2010-08-17 14:45:00,33.93,33.94,33.9,33.92,85200.0,29.0736,29.0822,29.0479,29.0651,85200.0
2010-08-17 14:50:00,33.92,33.94,33.9,33.94,77600.0,29.0651,29.0822,29.0479,29.0822,77600.0
2010-08-17 14:55:00,33.94,33.94,33.89,33.91,38300.0,29.0822,29.0822,29.0394,29.0565,38300.0
2010-08-17 15:00:00,33.91,33.91,33.85,33.87,65800.0,29.0565,29.0565,29.0051,29.0222,65800.0
2010-08-17 15:05:00,33.87,33.89,33.83,33.84,86200.0,29.0222,29.0394,28.988,28.9965,86200.0
2010-08-17 15:10:00,33.85,33.87,33.8,33.82,114800.0,29.0051,29.0222,28.9622,28.9794,114800.0
2010-08-17 15:15:00,33.83,33.87,33.81,33.83,64700.0,28.988,29.0222,28.9708,28.988,64700.0
2010-08-17 15:20:00,33.84,33.87,33.83,33.86,119300.0,28.9965,29.0222,28.988,29.0137,119300.0
2010-08-17 15:25:00,33.86,33.87,33.84,33.86,213600.0,29.0137,29.0222,28.9965,29.0137,213600.0
2010-08-17 15:30:00,33.85,33.87,33.83,33.84,72900.0,29.0051,29.0222,28.988,28.9965,72900.0
2010-08-17 15:35:00,33.83,33.83,33.77,33.82,131100.0,28.988,28.988,28.9365,28.9794,131100.0
2010-08-17 15:40:00,33.82,33.87,33.78,33.84,150500.0,28.9794,29.0222,28.9451,28.9965,150500.0
2010-08-17 15:45:00,33.83,33.84,33.77,33.79,181300.0,28.988,28.9965,28.9365,28.9537,181300.0
2010-08-17 15:50:00,33.79,33.84,33.77,33.77,280900.0,28.9537,28.9965,28.9365,28.9365,280900.0
2010-08-17 15:55:00,33.77,33.79,33.72,33.75,433800.0,28.9365,28.9537,28.8937,28.9194,433800.0
2010-08-18 09:30:00,33.81,33.81,33.54,33.56,186900.0,28.9708,28.9708,28.7395,28.7566,186900.0
2010-08-18 09:35:00,33.55,33.6,33.48,33.58,103300.0,28.748,28.7909,28.688,28.7737,103300.0
2010-08-18 09:40:00,33.59,33.6,33.43,33.45,114600.0,28.7823,28.7909,28.6452,28.6623,114600.0
2010-08-18 09:45:00,33.45,33.55,33.4,33.55,112500.0,28.6623,28.748,28.6195,28.748,112500.0
2010-08-18 09:50:00,33.54,33.54,33.43,33.52,89800.0,28.7395,28.7395,28.6452,28.7223,89800.0
2010-08-18 09:55:00,33.53,33.62,33.52,33.6,119000.0,28.7309,28.808,28.7223,28.7909,119000.0
2010-08-18 10:00:00,33.6,33.69,33.58,33.68,143600.0,28.7909,28.868,28.7737,28.8594,143600.0
2010-08-18 10:05:00,33.67,33.69,33.61,33.62,90200.0,28.8509,28.868,28.7994,28.808,90200.0
2010-08-18 10:10:00,33.62,33.65,33.59,33.59,89800.0,28.808,28.8337,28.7823,28.7823,89800.0
2010-08-18 10:15:00,33.6,33.63,33.58,33.59,113000.0,28.7909,28.8166,28.7737,28.7823,113000.0
2010-08-18 10:20:00,33.6,33.6,33.53,33.56,98200.0,28.7909,28.7909,28.7309,28.7566,98200.0
2010-08-18 10:25:00,33.56,33.58,33.53,33.57,132700.0,28.7566,28.7737,28.7309,28.7652,132700.0
2010-08-18 10:30:00,33.57,33.65,33.57,33.63,96900.0,28.7652,28.8337,28.7652,28.8166,96900.0
2010-08-18 10:35:00,33.63,33.69,33.62,33.67,80100.0,28.8166,28.868,28.808,28.8509,80100.0
2010-08-18 10:40:00,33.67,33.69,33.66,33.67,73800.0,28.8509,28.868,28.8423,28.8509,73800.0
2010-08-18 10:45:00,33.68,33.69,33.62,33.67,83600.0,28.8594,28.868,28.808,28.8509,83600.0
2010-08-18 10:50:00,33.67,33.69,33.62,33.68,73500.0,28.8509,28.868,28.808,28.8594,73500.0
2010-08-18 10:55:00,33.68,33.78,33.65,33.77,76700.0,28.8594,28.9451,28.8337,28.9365,76700.0
2010-08-18 11:00:00,33.77,33.87,33.76,33.85,77400.0,28.9365,29.0222,28.928,29.0051,77400.0
2010-08-18 11:05:00,33.85,33.89,33.82,33.82,37100.0,29.0051,29.0394,28.9794,28.9794,37100.0
2010-08-18 11:10:00,33.83,33.88,33.83,33.87,36700.0,28.988,29.0308,28.988,29.0222,36700.0
2010-08-18 11:15:00,33.87,33.88,33.8,33.81,58200.0,29.0222,29.0308,28.9622,28.9708,58200.0
2010-08-18 11:20:00,33.81,33.87,33.8,33.87,44500.0,28.9708,29.0222,28.9622,29.0222,44500.0
2010-08-18 11:25:00,33.87,33.93,33.82,33.82,52700.0,29.0222,29.0736,28.9794,28.9794,52700.0
2010-08-18 11:30:00,33.83,33.88,33.81,33.85,56200.0,28.988,29.0308,28.9708,29.0051,56200.0
2010-08-18 11:35:00,33.85,33.89,33.83,33.85,33700.0,29.0051,29.0394,28.988,29.0051,33700.0
2010-08-18 11:40:00,33.85,33.92,33.85,33.91,29500.0,29.0051,29.0651,29.0051,29.0565,29500.0
2010-08-18 11:45:00,33.92,33.99,33.88,33.99,59500.0,29.0651,29.125,29.0308,29.125,59500.0
2010-08-18 11:50:00,33.99,34.0,33.96,33.98,83100.0,29.125,29.1336,29.0993,29.1165,83100.0
2010-08-18 11:55:00,33.98,34.0,33.96,33.97,44200.0,29.1165,29.1336,29.0993,29.1079,44200.0
2010-08-18 12:00:00,33.96,33.99,33.92,33.92,45400.0,29.0993,29.125,29.0651,29.0651,45400.0
2010-08-18 12:05:00,33.92,33.93,33.88,33.91,43600.0,29.0651,29.0736,29.0308,29.0565,43600.0
2010-08-18 12:10:00,33.91,33.95,33.91,33.94,30500.0,29.0565,29.0908,29.0565,29.0822,30500.0
2010-08-18 12:15:00,33.95,33.99,33.94,33.98,50100.0,29.0908,29.125,29.0822,29.1165,50100.0
2010-08-18 12:20:00,33.98,33.99,33.95,33.96,36500.0,29.1165,29.125,29.0908,29.0993,36500.0
2010-08-18 12:25:00,33.96,33.99,33.92,33.99,34700.0,29.0993,29.125,29.0651,29.125,34700.0
2010-08-18 12:30:00,33.99,34.0,33.97,33.98,20300.0,29.125,29.1336,29.1079,29.1165,20300.0
2010-08-18 12:35:00,33.98,34.0,33.94,33.99,54700.0,29.1165,29.1336,29.0822,29.125,54700.0
2010-08-18 12:40:00,34.0,34.0,33.96,33.99,53500.0,29.1336,29.1336,29.0993,29.125,53500.0
2010-08-18 12:45:00,33.99,34.03,33.98,34.03,47600.0,29.125,29.1593,29.1165,29.1593,47600.0
2010-08-18 12:50:00,34.02,34.1,34.02,34.09,49000.0,29.1508,29.2193,29.1508,29.2107,49000.0
2010-08-18 12:55:00,34.1,34.13,34.08,34.13,50600.0,29.2193,29.245,29.2022,29.245,50600.0
2010-08-18 13:00:00,34.13,34.14,34.1,34.1,38700.0,29.245,29.2536,29.2193,29.2193,38700.0
2010-08-18 13:05:00,34.1,34.22,34.1,34.21,162800.0,29.2193,29.3221,29.2193,29.3136,162800.0
2010-08-18 13:10:00,34.21,34.21,34.15,34.15,70200.0,29.3136,29.3136,29.2621,29.2621,70200.0
2010-08-18 13:15:00,34.15,34.18,34.14,34.17,34200.0,29.2621,29.2879,29.2536,29.2793,34200.0
2010-08-18 13:20:00,34.18,34.18,34.12,34.15,42600.0,29.2879,29.2879,29.2364,29.2621,42600.0
2010-08-18 13:25:00,34.15,34.19,34.14,34.17,47300.0,29.2621,29.2964,29.2536,29.2793,47300.0
2010-08-18 13:30:00,34.17,34.22,34.17,34.22,330100.0,29.2793,29.3221,29.2793,29.3221,330100.0
2010-08-18 13:35:00,34.21,34.22,34.18,34.18,115600.0,29.3136,29.3221,29.2879,29.2879,115600.0
2010-08-18 13:40:00,34.18,34.2,34.17,34.19,69700.0,29.2879,29.305,29.2793,29.2964,69700.0
2010-08-18 13:45:00,34.19,34.21,34.19,34.19,91800.0,29.2964,29.3136,29.2964,29.2964,91800.0
2010-08-18 13:50:00,34.2,34.2,34.15,34.17,46800.0,29.305,29.305,29.2621,29.2793,46800.0
2010-08-18 13:55:00,34.17,34.2,34.16,34.2,66900.0,29.2793,29.305,29.2707,29.305,66900.0
2010-08-18 14:00:00,34.2,34.22,34.13,34.13,144000.0,29.305,29.3221,29.245,29.245,144000.0
2010-08-18 14:05:00,34.14,34.15,34.08,34.09,64000.0,29.2536,29.2621,29.2022,29.2107,64000.0
2010-08-18 14:10:00,34.09,34.12,34.08,34.1,109900.0,29.2107,29.2364,29.2022,29.2193,109900.0
2010-08-18 14:15:00,34.1,34.1,34.04,34.05,103800.0,29.2193,29.2193,29.1679,29.1765,103800.0
2010-08-18 14:20:00,34.05,34.07,34.04,34.05,61700.0,29.1765,29.1936,29.1679,29.1765,61700.0
2010-08-18 14:25:00,34.05,34.06,34.01,34.02,158500.0,29.1765,29.185,29.1422,29.1508,158500.0
2010-08-18 14:30:00,34.01,34.02,33.95,33.98,91900.0,29.1422,29.1508,29.0908,29.1165,91900.0
2010-08-18 14:35:00,33.99,34.03,33.98,34.02,40800.0,29.125,29.1593,29.1165,29.1508,40800.0
2010-08-18 14:40:00,34.02,34.05,33.99,33.99,85300.0,29.1508,29.1765,29.125,29.125,85300.0
2010-08-18 14:45:00,33.99,34.03,33.97,34.03,77500.0,29.125,29.1593,29.1079,29.1593,77500.0
2010-08-18 14:50:00,34.03,34.05,34.01,34.03,61700.0,29.1593,29.1765,29.1422,29.1593,61700.0
2010-08-18 14:55:00,34.02,34.04,33.99,34.01,48600.0,29.1508,29.1679,29.125,29.1422,48600.0
2010-08-18 15:00:00,34.01,34.04,33.99,34.0,66900.0,29.1422,29.1679,29.125,29.1336,66900.0
2010-08-18 15:05:00,34.0,34.01,33.94,33.94,77700.0,29.1336,29.1422,29.0822,29.0822,77700.0
2010-08-18 15:10:00,33.95,33.96,33.88,33.9,151500.0,29.0908,29.0993,29.0308,29.0479,151500.0
2010-08-18 15:15:00,33.9,33.98,33.9,33.98,232700.0,29.0479,29.1165,29.0479,29.1165,232700.0
2010-08-18 15:20:00,33.99,33.99,33.94,33.95,156900.0,29.125,29.125,29.0822,29.0908,156900.0
2010-08-18 15:25:00,33.95,33.98,33.94,33.96,88000.0,29.0908,29.1165,29.0822,29.0993,88000.0
2010-08-18 15:30:00,33.97,34.03,33.96,34.03,162000.0,29.1079,29.1593,29.0993,29.1593,162000.0
2010-08-18 15:35:00,34.03,34.05,33.98,34.01,190900.0,29.1593,29.1765,29.1165,29.1422,190900.0
2010-08-18 15:40:00,34.01,34.01,33.96,34.0,257800.0,29.1422,29.1422,29.0993,29.1336,257800.0
2010-08-18 15:45:00,34.0,34.02,33.99,34.01,115300.0,29.1336,29.1508,29.125,29.1422,115300.0
2010-08-18 15:50:00,34.0,34.01,33.96,33.98,153200.0,29.1336,29.1422,29.0993,29.1165,153200.0
2010-08-18 15:55:00,33.98,33.99,33.91,33.92,645500.0,29.1165,29.125,29.0565,29.0651,645500.0
2010-08-19 09:30:00,33.61,33.74,33.51,33.58,156600.0,28.7994,28.9108,28.7138,28.7737,156600.0
2010-08-19 09:35:00,33.59,33.78,33.59,33.65,188700.0,28.7823,28.9451,28.7823,28.8337,188700.0
2010-08-19 09:40:00,33.65,33.7,33.62,33.69,88500.0,28.8337,28.8766,28.808,28.868,88500.0
2010-08-19 09:45:00,33.69,33.69,33.62,33.66,87600.0,28.868,28.868,28.808,28.8423,87600.0
2010-08-19 09:50:00,33.66,33.67,33.56,33.63,149500.0,28.8423,28.8509,28.7566,28.8166,149500.0
2010-08-19 09:55:00,33.62,33.66,33.6,33.65,167500.0,28.808,28.8423,28.7909,28.8337,167500.0
2010-08-19 10:00:00,33.65,33.65,33.37,33.37,557200.0,28.8337,28.8337,28.5938,28.5938,557200.0
2010-08-19 10:05:00,33.38,33.42,33.33,33.34,225400.0,28.6024,28.6366,28.5595,28.5681,225400.0
2010-08-19 10:10:00,33.34,33.42,33.31,33.39,141300.0,28.5681,28.6366,28.5424,28.6109,141300.0
2010-08-19 10:15:00,33.39,33.48,33.36,33.47,91300.0,28.6109,28.688,28.5852,28.6795,91300.0
2010-08-19 10:20:00,33.46,33.49,33.37,33.39,149900.0,28.6709,28.6966,28.5938,28.6109,149900.0
2010-08-19 10:25:00,33.39,33.4,33.31,33.34,112900.0,28.6109,28.6195,28.5424,28.5681,112900.0
2010-08-19 10:30:00,33.34,33.4,33.29,33.37,110400.0,28.5681,28.6195,28.5252,28.5938,110400.0
2010-08-19 10:35:00,33.36,33.37,33.22,33.25,161200.0,28.5852,28.5938,28.4653,28.491,161200.0
2010-08-19 10:40:00,33.25,33.32,33.21,33.26,320100.0,28.491,28.5509,28.4567,28.4995,320100.0
2010-08-19 10:45:00,33.26,33.31,33.23,33.31,167900.0,28.4995,28.5424,28.4738,28.5424,167900.0
2010-08-19 10:50:00,33.3,33.31,33.23,33.25,134500.0,28.5338,28.5424,28.4738,28.491,134500.0
2010-08-19 10:55:00,33.24,33.36,33.24,33.35,88300.0,28.4824,28.5852,28.4824,28.5767,88300.0
2010-08-19 11:00:00,33.36,33.37,33.23,33.24,121400.0,28.5852,28.5938,28.4738,28.4824,121400.0
2010-08-19 11:05:00,33.24,33.29,33.23,33.29,114000.0,28.4824,28.5252,28.4738,28.5252,114000.0
2010-08-19 11:10:00,33.29,33.35,33.28,33.32,134500.0,28.5252,28.5767,28.5167,28.5509,134500.0
2010-08-19 11:15:00,33.32,33.35,33.31,33.35,84300.0,28.5509,28.5767,28.5424,28.5767,84300.0
2010-08-19 11:20:00,33.35,33.41,33.34,33.38,105800.0,28.5767,28.6281,28.5681,28.6024,105800.0
2010-08-19 11:25:00,33.38,33.39,33.36,33.37,71700.0,28.6024,28.6109,28.5852,28.5938,71700.0
2010-08-19 11:30:00,33.37,33.37,33.27,33.3,97600.0,28.5938,28.5938,28.5081,28.5338,97600.0
2010-08-19 11:35:00,33.31,33.31,33.23,33.28,150400.0,28.5424,28.5424,28.4738,28.5167,150400.0
2010-08-19 11:40:00,33.28,33.28,33.23,33.24,144700.0,28.5167,28.5167,28.4738,28.4824,144700.0
2010-08-19 11:45:00,33.24,33.26,33.2,33.23,225400.0,28.4824,28.4995,28.4481,28.4738,225400.0
2010-08-19 11:50:00,33.24,33.25,33.18,33.21,149200.0,28.4824,28.491,28.431,28.4567,149200.0
2010-08-19 11:55:00,33.22,33.27,33.2,33.25,71000.0,28.4653,28.5081,28.4481,28.491,71000.0
2010-08-19 12:00:00,33.25,33.28,33.24,33.24,53700.0,28.491,28.5167,28.4824,28.4824,53700.0
2010-08-19 12:05:00,33.24,33.28,33.19,33.28,58400.0,28.4824,28.5167,28.4396,28.5167,58400.0
2010-08-19 12:10:00,33.28,33.28,33.19,33.19,80300.0,28.5167,28.5167,28.4396,28.4396,80300.0
2010-08-19 12:15:00,33.2,33.29,33.15,33.28,94200.0,28.4481,28.5252,28.4053,28.5167,94200.0
2010-08-19 12:20:00,33.28,33.33,33.27,33.32,65100.0,28.5167,28.5595,28.5081,28.5509,65100.0
2010-08-19 12:25:00,33.32,33.34,33.3,33.3,59400.0,28.5509,28.5681,28.5338,28.5338,59400.0
2010-08-19 12:30:00,33.3,33.33,33.29,33.31,79500.0,28.5338,28.5595,28.5252,28.5424,79500.0
2010-08-19 12:35:00,33.31,33.36,33.3,33.34,67000.0,28.5424,28.5852,28.5338,28.5681,67000.0
2010-08-19 12:40:00,33.34,33.34,33.26,33.27,57900.0,28.5681,28.5681,28.4995,28.5081,57900.0
2010-08-19 12:45:00,33.27,33.3,33.25,33.28,37500.0,28.5081,28.5338,28.491,28.5167,37500.0
2010-08-19 12:50:00,33.29,33.29,33.21,33.24,52600.0,28.5252,28.5252,28.4567,28.4824,52600.0
2010-08-19 12:55:00,33.24,33.29,33.21,33.29,62400.0,28.4824,28.5252,28.4567,28.5252,62400.0
2010-08-19 13:00:00,33.29,33.35,33.29,33.34,51800.0,28.5252,28.5767,28.5252,28.5681,51800.0
2010-08-19 13:05:00,33.33,33.33,33.28,33.29,59300.0,28.5595,28.5595,28.5167,28.5252,59300.0
2010-08-19 13:10:00,33.29,33.31,33.29,33.29,50600.0,28.5252,28.5424,28.5252,28.5252,50600.0
2010-08-19 13:15:00,33.29,33.33,33.25,33.33,65700.0,28.5252,28.5595,28.491,28.5595,65700.0
2010-08-19 13:20:00,33.33,33.34,33.28,33.31,55300.0,28.5595,28.5681,28.5167,28.5424,55300.0
2010-08-19 13:25:00,33.31,33.31,33.25,33.25,36200.0,28.5424,28.5424,28.491,28.491,36200.0
2010-08-19 13:30:00,33.25,33.31,33.24,33.28,73500.0,28.491,28.5424,28.4824,28.5167,73500.0
2010-08-19 13:35:00,33.27,33.31,33.26,33.31,51000.0,28.5081,28.5424,28.4995,28.5424,51000.0
2010-08-19 13:40:00,33.31,33.31,33.25,33.25,54300.0,28.5424,28.5424,28.491,28.491,54300.0
2010-08-19 13:45:00,33.25,33.27,33.23,33.26,55100.0,28.491,28.5081,28.4738,28.4995,55100.0
2010-08-19 13:50:00,33.26,33.26,33.23,33.23,41300.0,28.4995,28.4995,28.4738,28.4738,41300.0
2010-08-19 13:55:00,33.23,33.26,33.18,33.2,104000.0,28.4738,28.4995,28.431,28.4481,104000.0
2010-08-19 14:00:00,33.19,33.2,33.09,33.11,232700.0,28.4396,28.4481,28.3539,28.371,232700.0
2010-08-19 14:05:00,33.11,33.12,33.06,33.09,142000.0,28.371,28.3796,28.3282,28.3539,142000.0
2010-08-19 14:10:00,33.1,33.14,33.09,33.14,131500.0,28.3624,28.3967,28.3539,28.3967,131500.0
2010-08-19 14:15:00,33.14,33.15,33.13,33.13,49200.0,28.3967,28.4053,28.3881,28.3881,49200.0
2010-08-19 14:20:00,33.14,33.19,33.13,33.19,164800.0,28.3967,28.4396,28.3881,28.4396,164800.0
2010-08-19 14:25:00,33.19,33.19,33.17,33.17,50500.0,28.4396,28.4396,28.4224,28.4224,50500.0
2010-08-19 14:30:00,33.18,33.24,33.17,33.22,102300.0,28.431,28.4824,28.4224,28.4653,102300.0
2010-08-19 14:35:00,33.22,33.25,33.15,33.16,171200.0,28.4653,28.491,28.4053,28.4138,171200.0
2010-08-19 14:40:00,33.17,33.19,33.11,33.18,134000.0,28.4224,28.4396,28.371,28.431,134000.0
2010-08-19 14:45:00,33.19,33.23,33.18,33.23,92400.0,28.4396,28.4738,28.431,28.4738,92400.0
2010-08-19 14:50:00,33.23,33.27,33.22,33.23,112300.0,28.4738,28.5081,28.4653,28.4738,112300.0
2010-08-19 14:55:00,33.23,33.26,33.15,33.17,198300.0,28.4738,28.4995,28.4053,28.4224,198300.0
2010-08-19 15:00:00,33.17,33.19,33.13,33.16,107100.0,28.4224,28.4396,28.3881,28.4138,107100.0
2010-08-19 15:05:00,33.16,33.19,33.15,33.17,108200.0,28.4138,28.4396,28.4053,28.4224,108200.0
2010-08-19 15:10:00,33.18,33.24,33.14,33.24,156500.0,28.431,28.4824,28.3967,28.4824,156500.0
2010-08-19 15:15:00,33.24,33.32,33.23,33.29,103100.0,28.4824,28.5509,28.4738,28.5252,103100.0
2010-08-19 15:20:00,33.29,33.32,33.22,33.31,181800.0,28.5252,28.5509,28.4653,28.5424,181800.0
2010-08-19 15:25:00,33.32,33.32,33.21,33.24,223600.0,28.5509,28.5509,28.4567,28.4824,223600.0
2010-08-19 15:30:00,33.24,33.28,33.2,33.28,185300.0,28.4824,28.5167,28.4481,28.5167,185300.0
2010-08-19 15:35:00,33.28,33.29,33.24,33.24,149000.0,28.5167,28.5252,28.4824,28.4824,149000.0
2010-08-19 15:40:00,33.25,33.25,33.17,33.18,326000.0,28.491,28.491,28.4224,28.431,326000.0
2010-08-19 15:45:00,33.19,33.21,33.16,33.17,425400.0,28.4396,28.4567,28.4138,28.4224,425400.0
2010-08-19 15:50:00,33.17,33.21,33.14,33.21,342100.0,28.4224,28.4567,28.3967,28.4567,342100.0
2010-08-19 15:55:00,33.22,33.25,33.14,33.17,1103300.0,28.4653,28.491,28.3967,28.4224,1103300.0
2010-08-20 09:30:00,33.0,33.05,32.82,32.85,1734700.0,28.2767,28.3196,28.1225,28.1482,1734700.0
2010-08-20 09:35:00,32.85,32.98,32.85,32.86,185600.0,28.1482,28.2596,28.1482,28.1568,185600.0
2010-08-20 09:40:00,32.86,32.92,32.75,32.76,88000.0,28.1568,28.2082,28.0625,28.0711,88000.0
2010-08-20 09:45:00,32.75,32.84,32.71,32.76,94900.0,28.0625,28.1396,28.0283,28.0711,94900.0
2010-08-20 09:50:00,32.77,32.86,32.76,32.85,97500.0,28.0797,28.1568,28.0711,28.1482,97500.0
2010-08-20 09:55:00,32.85,32.96,32.85,32.95,107500.0,28.1482,28.2425,28.1482,28.2339,107500.0
2010-08-20 10:00:00,32.95,33.06,32.94,33.06,194800.0,28.2339,28.3282,28.2253,28.3282,194800.0
2010-08-20 10:05:00,33.07,33.07,32.97,32.97,113500.0,28.3367,28.3367,28.251,28.251,113500.0
2010-08-20 10:10:00,32.98,32.98,32.89,32.91,95000.0,28.2596,28.2596,28.1825,28.1996,95000.0
2010-08-20 10:15:00,32.92,32.99,32.91,32.93,80200.0,28.2082,28.2682,28.1996,28.2168,80200.0
2010-08-20 10:20:00,32.94,32.99,32.92,32.98,97400.0,28.2253,28.2682,28.2082,28.2596,97400.0
2010-08-20 10:25:00,32.98,33.0,32.94,32.95,54700.0,28.2596,28.2767,28.2253,28.2339,54700.0
2010-08-20 10:30:00,32.95,33.0,32.95,33.0,74800.0,28.2339,28.2767,28.2339,28.2767,74800.0
2010-08-20 10:35:00,32.99,33.03,32.98,33.01,67200.0,28.2682,28.3025,28.2596,28.2853,67200.0
2010-08-20 10:40:00,33.01,33.07,33.01,33.02,80200.0,28.2853,28.3367,28.2853,28.2939,80200.0
2010-08-20 10:45:00,33.01,33.05,32.96,32.96,81100.0,28.2853,28.3196,28.2425,28.2425,81100.0
2010-08-20 10:50:00,32.97,32.99,32.91,32.91,69100.0,28.251,28.2682,28.1996,28.1996,69100.0
2010-08-20 10:55:00,32.91,32.96,32.9,32.92,56900.0,28.1996,28.2425,28.1911,28.2082,56900.0
2010-08-20 11:00:00,32.92,32.95,32.9,32.9,98300.0,28.2082,28.2339,28.1911,28.1911,98300.0
2010-08-20 11:05:00,32.91,32.97,32.86,32.95,78300.0,28.1996,28.251,28.1568,28.2339,78300.0
2010-08-20 11:10:00,32.95,32.96,32.88,32.9,71300.0,28.2339,28.2425,28.1739,28.1911,71300.0
2010-08-20 11:15:00,32.9,32.93,32.88,32.92,52600.0,28.1911,28.2168,28.1739,28.2082,52600.0
2010-08-20 11:20:00,32.92,32.96,32.92,32.93,53400.0,28.2082,28.2425,28.2082,28.2168,53400.0
2010-08-20 11:25:00,32.92,32.93,32.87,32.93,60300.0,28.2082,28.2168,28.1654,28.2168,60300.0
2010-08-20 11:30:00,32.93,32.94,32.88,32.88,52100.0,28.2168,28.2253,28.1739,28.1739,52100.0
2010-08-20 11:35:00,32.88,32.9,32.82,32.86,91600.0,28.1739,28.1911,28.1225,28.1568,91600.0
2010-08-20 11:40:00,32.86,32.98,32.86,32.97,63300.0,28.1568,28.2596,28.1568,28.251,63300.0
2010-08-20 11:45:00,32.97,32.98,32.92,32.92,61900.0,28.251,28.2596,28.2082,28.2082,61900.0
2010-08-20 11:50:00,32.92,32.92,32.86,32.86,79000.0,28.2082,28.2082,28.1568,28.1568,79000.0
2010-08-20 11:55:00,32.87,32.89,32.84,32.86,82100.0,28.1654,28.1825,28.1396,28.1568,82100.0
2010-08-20 12:00:00,32.87,32.91,32.87,32.9,105400.0,28.1654,28.1996,28.1654,28.1911,105400.0
2010-08-20 12:05:00,32.9,32.9,32.85,32.86,50900.0,28.1911,28.1911,28.1482,28.1568,50900.0
2010-08-20 12:10:00,32.86,32.88,32.84,32.85,76400.0,28.1568,28.1739,28.1396,28.1482,76400.0
2010-08-20 12:15:00,32.85,32.86,32.81,32.83,56000.0,28.1482,28.1568,28.1139,28.1311,56000.0
2010-08-20 12:20:00,32.83,32.94,32.83,32.94,66700.0,28.1311,28.2253,28.1311,28.2253,66700.0
2010-08-20 12:25:00,32.94,32.96,32.9,32.96,55000.0,28.2253,28.2425,28.1911,28.2425,55000.0
2010-08-20 12:30:00,32.96,32.98,32.92,32.93,24200.0,28.2425,28.2596,28.2082,28.2168,24200.0
2010-08-20 12:35:00,32.93,32.95,32.92,32.95,20700.0,28.2168,28.2339,28.2082,28.2339,20700.0
2010-08-20 12:40:00,32.94,32.94,32.91,32.93,44200.0,28.2253,28.2253,28.1996,28.2168,44200.0
2010-08-20 12:45:00,32.93,32.94,32.92,32.93,35700.0,28.2168,28.2253,28.2082,28.2168,35700.0
2010-08-20 12:50:00,32.93,32.99,32.92,32.99,29700.0,28.2168,28.2682,28.2082,28.2682,29700.0
2010-08-20 12:55:00,32.99,33.04,32.97,33.04,50700.0,28.2682,28.311,28.251,28.311,50700.0
2010-08-20 13:00:00,33.04,33.1,33.03,33.1,90300.0,28.311,28.3624,28.3025,28.3624,90300.0
2010-08-20 13:05:00,33.1,33.13,33.08,33.13,44100.0,28.3624,28.3881,28.3453,28.3881,44100.0
2010-08-20 13:10:00,33.13,33.13,33.11,33.11,58000.0,28.3881,28.3881,28.371,28.371,58000.0
2010-08-20 13:15:00,33.11,33.12,33.1,33.1,36600.0,28.371,28.3796,28.3624,28.3624,36600.0
2010-08-20 13:20:00,33.11,33.11,33.09,33.09,54600.0,28.371,28.371,28.3539,28.3539,54600.0
2010-08-20 13:25:00,33.09,33.18,33.09,33.14,102500.0,28.3539,28.431,28.3539,28.3967,102500.0
2010-08-20 13:30:00,33.15,33.15,33.09,33.09,40000.0,28.4053,28.4053,28.3539,28.3539,40000.0
2010-08-20 13:35:00,33.09,33.1,33.04,33.06,43700.0,28.3539,28.3624,28.311,28.3282,43700.0
2010-08-20 13:40:00,33.06,33.07,33.04,33.07,37500.0,28.3282,28.3367,28.311,28.3367,37500.0
2010-08-20 13:45:00,33.07,33.1,33.05,33.07,63600.0,28.3367,28.3624,28.3196,28.3367,63600.0
2010-08-20 13:50:00,33.07,33.12,33.07,33.1,54400.0,28.3367,28.3796,28.3367,28.3624,54400.0
2010-08-20 13:55:00,33.1,33.1,33.03,33.04,81700.0,28.3624,28.3624,28.3025,28.311,81700.0
2010-08-20 14:00:00,33.05,33.05,33.02,33.02,29200.0,28.3196,28.3196,28.2939,28.2939,29200.0
2010-08-20 14:05:00,33.02,33.04,33.01,33.04,25600.0,28.2939,28.311,28.2853,28.311,25600.0
2010-08-20 14:10:00,33.04,33.11,33.03,33.1,46700.0,28.311,28.371,28.3025,28.3624,46700.0
2010-08-20 14:15:00,33.1,33.13,33.09,33.09,54500.0,28.3624,28.3881,28.3539,28.3539,54500.0
2010-08-20 14:20:00,33.09,33.1,33.06,33.06,22000.0,28.3539,28.3624,28.3282,28.3282,22000.0
2010-08-20 14:25:00,33.06,33.09,33.05,33.06,65800.0,28.3282,28.3539,28.3196,28.3282,65800.0
2010-08-20 14:30:00,33.06,33.12,33.05,33.1,80100.0,28.3282,28.3796,28.3196,28.3624,80100.0
2010-08-20 14:35:00,33.1,33.14,33.1,33.1,64700.0,28.3624,28.3967,28.3624,28.3624,64700.0
2010-08-20 14:40:00,33.1,33.13,33.07,33.13,75000.0,28.3624,28.3881,28.3367,28.3881,75000.0
2010-08-20 14:45:00,33.13,33.19,33.12,33.13,91400.0,28.3881,28.4396,28.3796,28.3881,91400.0
2010-08-20 14:50:00,33.13,33.2,33.13,33.17,61400.0,28.3881,28.4481,28.3881,28.4224,61400.0
2010-08-20 14:55:00,33.19,33.19,33.1,33.14,77100.0,28.4396,28.4396,28.3624,28.3967,77100.0
2010-08-20 15:00:00,33.14,33.14,33.1,33.13,72500.0,28.3967,28.3967,28.3624,28.3881,72500.0
2010-08-20 15:05:00,33.12,33.16,33.12,33.16,61700.0,28.3796,28.4138,28.3796,28.4138,61700.0
2010-08-20 15:10:00,33.16,33.17,33.14,33.16,138100.0,28.4138,28.4224,28.3967,28.4138,138100.0
2010-08-20 15:15:00,33.17,33.17,33.09,33.11,82000.0,28.4224,28.4224,28.3539,28.371,82000.0
2010-08-20 15:20:00,33.1,33.11,33.05,33.1,123800.0,28.3624,28.371,28.3196,28.3624,123800.0
2010-08-20 15:25:00,33.1,33.15,33.09,33.15,69400.0,28.3624,28.4053,28.3539,28.4053,69400.0
2010-08-20 15:30:00,33.15,33.19,33.13,33.16,83000.0,28.4053,28.4396,28.3881,28.4138,83000.0
2010-08-20 15:35:00,33.16,33.19,33.09,33.14,163100.0,28.4138,28.4396,28.3539,28.3967,163100.0
2010-08-20 15:40:00,33.14,33.17,33.12,33.12,253600.0,28.3967,28.4224,28.3796,28.3796,253600.0
2010-08-20 15:45:00,33.13,33.17,33.1,33.11,115900.0,28.3881,28.4224,28.3624,28.371,115900.0
2010-08-20 15:50:00,33.1,33.13,33.1,33.12,147200.0,28.3624,28.3881,28.3624,28.3796,147200.0
2010-08-20 15:55:00,33.12,33.13,33.05,33.06,422500.0,28.3796,28.3881,28.3196,28.3282,422500.0
2010-08-23 09:30:00,33.23,33.45,33.21,33.42,209000.0,28.4738,28.6623,28.4567,28.6366,209000.0
2010-08-23 09:35:00,33.41,33.55,33.4,33.44,132200.0,28.6281,28.748,28.6195,28.6538,132200.0
2010-08-23 09:40:00,33.44,33.47,33.33,33.39,73900.0,28.6538,28.6795,28.5595,28.6109,73900.0
2010-08-23 09:45:00,33.39,33.51,33.39,33.48,89800.0,28.6109,28.7138,28.6109,28.688,89800.0
2010-08-23 09:50:00,33.48,33.5,33.4,33.42,53100.0,28.688,28.7052,28.6195,28.6366,53100.0
2010-08-23 09:55:00,33.43,33.44,33.37,33.4,101700.0,28.6452,28.6538,28.5938,28.6195,101700.0
2010-08-23 10:00:00,33.4,33.42,33.31,33.32,147200.0,28.6195,28.6366,28.5424,28.5509,147200.0
2010-08-23 10:05:00,33.32,33.35,33.24,33.27,135800.0,28.5509,28.5767,28.4824,28.5081,135800.0
2010-08-23 10:10:00,33.26,33.26,33.17,33.23,111700.0,28.4995,28.4995,28.4224,28.4738,111700.0
2010-08-23 10:15:00,33.23,33.23,33.13,33.19,151700.0,28.4738,28.4738,28.3881,28.4396,151700.0
2010-08-23 10:20:00,33.18,33.18,33.09,33.11,105200.0,28.431,28.431,28.3539,28.371,105200.0
2010-08-23 10:25:00,33.12,33.14,33.1,33.12,39900.0,28.3796,28.3967,28.3624,28.3796,39900.0
2010-08-23 10:30:00,33.12,33.16,33.09,33.13,102100.0,28.3796,28.4138,28.3539,28.3881,102100.0
2010-08-23 10:35:00,33.14,33.14,33.07,33.1,77900.0,28.3967,28.3967,28.3367,28.3624,77900.0
2010-08-23 10:40:00,33.11,33.11,32.93,32.93,96300.0,28.371,28.371,28.2168,28.2168,96300.0
2010-08-23 10:45:00,32.94,32.96,32.86,32.9,102300.0,28.2253,28.2425,28.1568,28.1911,102300.0
2010-08-23 10:50:00,32.89,32.94,32.85,32.91,143400.0,28.1825,28.2253,28.1482,28.1996,143400.0
2010-08-23 10:55:00,32.9,32.97,32.88,32.94,62900.0,28.1911,28.251,28.1739,28.2253,62900.0
2010-08-23 11:00:00,32.94,32.95,32.82,32.83,82700.0,28.2253,28.2339,28.1225,28.1311,82700.0
2010-08-23 11:05:00,32.82,32.93,32.8,32.93,67800.0,28.1225,28.2168,28.1054,28.2168,67800.0
2010-08-23 11:10:00,32.92,32.99,32.9,32.99,66000.0,28.2082,28.2682,28.1911,28.2682,66000.0
2010-08-23 11:15:00,32.99,33.01,32.9,32.92,125300.0,28.2682,28.2853,28.1911,28.2082,125300.0
2010-08-23 11:20:00,32.93,32.93,32.83,32.88,110600.0,28.2168,28.2168,28.1311,28.1739,110600.0
2010-08-23 11:25:00,32.89,32.9,32.86,32.87,79900.0,28.1825,28.1911,28.1568,28.1654,79900.0
2010-08-23 11:30:00,32.88,32.9,32.87,32.9,183100.0,28.1739,28.1911,28.1654,28.1911,183100.0
2010-08-23 11:35:00,32.89,32.92,32.87,32.89,97200.0,28.1825,28.2082,28.1654,28.1825,97200.0
2010-08-23 11:40:00,32.9,32.95,32.87,32.93,120700.0,28.1911,28.2339,28.1654,28.2168,120700.0
2010-08-23 11:45:00,32.94,33.0,32.94,32.95,83600.0,28.2253,28.2767,28.2253,28.2339,83600.0
2010-08-23 11:50:00,32.95,32.95,32.9,32.9,35500.0,28.2339,28.2339,28.1911,28.1911,35500.0
2010-08-23 11:55:00,32.91,32.92,32.87,32.89,76300.0,28.1996,28.2082,28.1654,28.1825,76300.0
2010-08-23 12:00:00,32.9,32.96,32.9,32.96,88900.0,28.1911,28.2425,28.1911,28.2425,88900.0
2010-08-23 12:05:00,32.96,33.0,32.95,33.0,25400.0,28.2425,28.2767,28.2339,28.2767,25400.0
2010-08-23 12:10:00,33.0,33.04,32.98,33.02,38900.0,28.2767,28.311,28.2596,28.2939,38900.0
2010-08-23 12:15:00,33.03,33.03,33.0,33.01,50800.0,28.3025,28.3025,28.2767,28.2853,50800.0
2010-08-23 12:20:00,33.01,33.08,33.01,33.06,106500.0,28.2853,28.3453,28.2853,28.3282,106500.0
2010-08-23 12:25:00,33.06,33.11,33.05,33.1,35800.0,28.3282,28.371,28.3196,28.3624,35800.0
2010-08-23 12:30:00,33.1,33.11,33.09,33.09,67300.0,28.3624,28.371,28.3539,28.3539,67300.0
2010-08-23 12:35:00,33.09,33.1,33.05,33.08,19400.0,28.3539,28.3624,28.3196,28.3453,19400.0
2010-08-23 12:40:00,33.07,33.08,33.04,33.07,42700.0,28.3367,28.3453,28.311,28.3367,42700.0
2010-08-23 12:45:00,33.07,33.09,33.06,33.08,22100.0,28.3367,28.3539,28.3282,28.3453,22100.0
2010-08-23 12:50:00,33.08,33.09,33.05,33.06,46900.0,28.3453,28.3539,28.3196,28.3282,46900.0
2010-08-23 12:55:00,33.07,33.08,33.03,33.06,23600.0,28.3367,28.3453,28.3025,28.3282,23600.0
2010-08-23 13:00:00,33.06,33.06,33.0,33.01,96100.0,28.3282,28.3282,28.2767,28.2853,96100.0
2010-08-23 13:05:00,33.01,33.02,32.98,32.99,48300.0,28.2853,28.2939,28.2596,28.2682,48300.0
2010-08-23 13:10:00,32.98,33.03,32.97,33.03,66200.0,28.2596,28.3025,28.251,28.3025,66200.0
2010-08-23 13:15:00,33.03,33.07,33.0,33.07,55900.0,28.3025,28.3367,28.2767,28.3367,55900.0
2010-08-23 13:20:00,33.07,33.08,33.05,33.06,31400.0,28.3367,28.3453,28.3196,28.3282,31400.0
2010-08-23 13:25:00,33.05,33.08,33.05,33.07,15000.0,28.3196,28.3453,28.3196,28.3367,15000.0
2010-08-23 13:30:00,33.07,33.08,33.03,33.03,17300.0,28.3367,28.3453,28.3025,28.3025,17300.0
2010-08-23 13:35:00,33.03,33.04,32.99,33.01,31000.0,28.3025,28.311,28.2682,28.2853,31000.0
2010-08-23 13:40:00,33.0,33.02,32.95,32.98,48800.0,28.2767,28.2939,28.2339,28.2596,48800.0
2010-08-23 13:45:00,32.98,33.03,32.98,32.98,69600.0,28.2596,28.3025,28.2596,28.2596,69600.0
2010-08-23 13:50:00,32.98,33.03,32.98,33.0,169600.0,28.2596,28.3025,28.2596,28.2767,169600.0
2010-08-23 13:55:00,33.01,33.03,32.98,33.02,59500.0,28.2853,28.3025,28.2596,28.2939,59500.0
2010-08-23 14:00:00,33.02,33.06,33.01,33.04,44900.0,28.2939,28.3282,28.2853,28.311,44900.0
2010-08-23 14:05:00,33.04,33.12,33.04,33.12,144000.0,28.311,28.3796,28.311,28.3796,144000.0
2010-08-23 14:10:00,33.12,33.13,33.09,33.1,43800.0,28.3796,28.3881,28.3539,28.3624,43800.0
2010-08-23 14:15:00,33.11,33.13,33.08,33.09,52100.0,28.371,28.3881,28.3453,28.3539,52100.0
2010-08-23 14:20:00,33.09,33.09,33.06,33.09,49000.0,28.3539,28.3539,28.3282,28.3539,49000.0
2010-08-23 14:25:00,33.09,33.11,33.08,33.08,16700.0,28.3539,28.371,28.3453,28.3453,16700.0
2010-08-23 14:30:00,33.08,33.13,33.08,33.09,47700.0,28.3453,28.3881,28.3453,28.3539,47700.0
2010-08-23 14:35:00,33.09,33.13,33.09,33.1,38700.0,28.3539,28.3881,28.3539,28.3624,38700.0
2010-08-23 14:40:00,33.1,33.11,33.06,33.08,56700.0,28.3624,28.371,28.3282,28.3453,56700.0
2010-08-23 14:45:00,33.08,33.13,33.07,33.1,110000.0,28.3453,28.3881,28.3367,28.3624,110000.0
2010-08-23 14:50:00,33.1,33.12,33.09,33.1,72300.0,28.3624,28.3796,28.3539,28.3624,72300.0
2010-08-23 14:55:00,33.09,33.1,33.07,33.08,46400.0,28.3539,28.3624,28.3367,28.3453,46400.0
2010-08-23 15:00:00,33.08,33.11,33.07,33.1,42400.0,28.3453,28.371,28.3367,28.3624,42400.0
2010-08-23 15:05:00,33.1,33.13,33.08,33.08,55500.0,28.3624,28.3881,28.3453,28.3453,55500.0
2010-08-23 15:10:00,33.08,33.09,33.06,33.07,95800.0,28.3453,28.3539,28.3282,28.3367,95800.0
2010-08-23 15:15:00,33.07,33.11,33.06,33.1,109100.0,28.3367,28.371,28.3282,28.3624,109100.0
2010-08-23 15:20:00,33.1,33.11,33.06,33.06,135000.0,28.3624,28.371,28.3282,28.3282,135000.0
2010-08-23 15:25:00,33.06,33.09,33.03,33.04,289400.0,28.3282,28.3539,28.3025,28.311,289400.0
2010-08-23 15:30:00,33.04,33.06,33.01,33.06,175900.0,28.311,28.3282,28.2853,28.3282,175900.0
2010-08-23 15:35:00,33.06,33.06,32.98,33.01,166000.0,28.3282,28.3282,28.2596,28.2853,166000.0
2010-08-23 15:40:00,33.01,33.04,32.99,33.0,180300.0,28.2853,28.311,28.2682,28.2767,180300.0
2010-08-23 15:45:00,32.99,33.03,32.98,33.01,249600.0,28.2682,28.3025,28.2596,28.2853,249600.0
2010-08-23 15:50:00,33.02,33.02,32.99,33.0,210100.0,28.2939,28.2939,28.2682,28.2767,210100.0
2010-08-23 15:55:00,33.01,33.01,32.91,32.92,530500.0,28.2853,28.2853,28.1996,28.2082,530500.0
2010-08-24 09:30:00,32.49,32.56,32.27,32.31,393400.0,27.8397,27.8997,27.6512,27.6855,393400.0
2010-08-24 09:35:00,32.31,32.55,32.31,32.45,140600.0,27.6855,27.8912,27.6855,27.8055,140600.0
2010-08-24 09:40:00,32.45,32.54,32.43,32.52,119700.0,27.8055,27.8826,27.7883,27.8654,119700.0
2010-08-24 09:45:00,32.52,32.54,32.39,32.5,101000.0,27.8654,27.8826,27.7541,27.8483,101000.0
2010-08-24 09:50:00,32.51,32.51,32.34,32.35,457700.0,27.8569,27.8569,27.7112,27.7198,457700.0
2010-08-24 09:55:00,32.34,32.36,32.14,32.22,275000.0,27.7112,27.7283,27.5398,27.6084,275000.0
2010-08-24 10:00:00,32.22,32.23,31.97,32.19,545700.0,27.6084,27.617,27.3942,27.5827,545700.0
2010-08-24 10:05:00,32.2,32.23,32.17,32.2,109100.0,27.5913,27.617,27.5655,27.5913,109100.0
2010-08-24 10:10:00,32.2,32.26,32.18,32.22,155700.0,27.5913,27.6427,27.5741,27.6084,155700.0
2010-08-24 10:15:00,32.22,32.38,32.22,32.37,284600.0,27.6084,27.7455,27.6084,27.7369,284600.0
2010-08-24 10:20:00,32.37,32.45,32.34,32.41,223700.0,27.7369,27.8055,27.7112,27.7712,223700.0
2010-08-24 10:25:00,32.42,32.45,32.32,32.34,171900.0,27.7798,27.8055,27.6941,27.7112,171900.0
2010-08-24 10:30:00,32.34,32.41,32.33,32.4,247600.0,27.7112,27.7712,27.7026,27.7626,247600.0
2010-08-24 10:35:00,32.41,32.41,32.34,32.38,182100.0,27.7712,27.7712,27.7112,27.7455,182100.0
2010-08-24 10:40:00,32.37,32.41,32.34,32.38,114400.0,27.7369,27.7712,27.7112,27.7455,114400.0
2010-08-24 10:45:00,32.38,32.51,32.38,32.5,153800.0,27.7455,27.8569,27.7455,27.8483,153800.0
2010-08-24 10:50:00,32.49,32.53,32.38,32.41,85700.0,27.8397,27.874,27.7455,27.7712,85700.0
2010-08-24 10:55:00,32.4,32.47,32.39,32.46,271000.0,27.7626,27.8226,27.7541,27.814,271000.0
2010-08-24 11:00:00,32.46,32.64,32.46,32.6,225100.0,27.814,27.9683,27.814,27.934,225100.0
2010-08-24 11:05:00,32.6,32.63,32.53,32.54,99100.0,27.934,27.9597,27.874,27.8826,99100.0
2010-08-24 11:10:00,32.54,32.57,32.51,32.54,209100.0,27.8826,27.9083,27.8569,27.8826,209100.0
2010-08-24 11:15:00,32.53,32.56,32.49,32.56,149800.0,27.874,27.8997,27.8397,27.8997,149800.0
2010-08-24 11:20:00,32.56,32.62,32.56,32.6,126700.0,27.8997,27.9511,27.8997,27.934,126700.0
2010-08-24 11:25:00,32.59,32.59,32.53,32.55,164300.0,27.9254,27.9254,27.874,27.8912,164300.0
2010-08-24 11:30:00,32.55,32.56,32.53,32.55,266900.0,27.8912,27.8997,27.874,27.8912,266900.0
2010-08-24 11:35:00,32.55,32.62,32.55,32.58,159600.0,27.8912,27.9511,27.8912,27.9169,159600.0
2010-08-24 11:40:00,32.57,32.69,32.56,32.67,107400.0,27.9083,28.0111,27.8997,27.994,107400.0
2010-08-24 11:45:00,32.67,32.67,32.62,32.64,66400.0,27.994,27.994,27.9511,27.9683,66400.0
2010-08-24 11:50:00,32.64,32.64,32.57,32.57,69600.0,27.9683,27.9683,27.9083,27.9083,69600.0
2010-08-24 11:55:00,32.58,32.6,32.53,32.53,93900.0,27.9169,27.934,27.874,27.874,93900.0
2010-08-24 12:00:00,32.54,32.55,32.51,32.53,74300.0,27.8826,27.8912,27.8569,27.874,74300.0
2010-08-24 12:05:00,32.52,32.54,32.5,32.52,125000.0,27.8654,27.8826,27.8483,27.8654,125000.0
2010-08-24 12:10:00,32.53,32.57,32.47,32.49,57500.0,27.874,27.9083,27.8226,27.8397,57500.0
2010-08-24 12:15:00,32.48,32.51,32.45,32.5,196600.0,27.8312,27.8569,27.8055,27.8483,196600.0
2010-08-24 12:20:00,32.51,32.51,32.45,32.46,112600.0,27.8569,27.8569,27.8055,27.814,112600.0
2010-08-24 12:25:00,32.46,32.49,32.42,32.44,143500.0,27.814,27.8397,27.7798,27.7969,143500.0
2010-08-24 12:30:00,32.44,32.51,32.44,32.5,91400.0,27.7969,27.8569,27.7969,27.8483,91400.0
2010-08-24 12:35:00,32.51,32.51,32.45,32.45,159800.0,27.8569,27.8569,27.8055,27.8055,159800.0
2010-08-24 12:40:00,32.45,32.47,32.45,32.45,59800.0,27.8055,27.8226,27.8055,27.8055,59800.0
2010-08-24 12:45:00,32.45,32.46,32.44,32.45,119000.0,27.8055,27.814,27.7969,27.8055,119000.0
2010-08-24 12:50:00,32.45,32.47,32.42,32.47,71500.0,27.8055,27.8226,27.7798,27.8226,71500.0
2010-08-24 12:55:00,32.47,32.5,32.46,32.49,83500.0,27.8226,27.8483,27.814,27.8397,83500.0
2010-08-24 13:00:00,32.49,32.49,32.41,32.43,123900.0,27.8397,27.8397,27.7712,27.7883,123900.0
2010-08-24 13:05:00,32.44,32.5,32.44,32.5,91900.0,27.7969,27.8483,27.7969,27.8483,91900.0
2010-08-24 13:10:00,32.49,32.54,32.49,32.51,80800.0,27.8397,27.8826,27.8397,27.8569,80800.0
2010-08-24 13:15:00,32.51,32.53,32.51,32.52,19400.0,27.8569,27.874,27.8569,27.8654,19400.0
2010-08-24 13:20:00,32.51,32.52,32.48,32.52,103000.0,27.8569,27.8654,27.8312,27.8654,103000.0
2010-08-24 13:25:00,32.52,32.6,32.5,32.57,156600.0,27.8654,27.934,27.8483,27.9083,156600.0
2010-08-24 13:30:00,32.57,32.57,32.5,32.53,74800.0,27.9083,27.9083,27.8483,27.874,74800.0
2010-08-24 13:35:00,32.54,32.55,32.52,32.53,88900.0,27.8826,27.8912,27.8654,27.874,88900.0
2010-08-24 13:40:00,32.53,32.54,32.37,32.39,272200.0,27.874,27.8826,27.7369,27.7541,272200.0
2010-08-24 13:45:00,32.4,32.41,32.34,32.36,109300.0,27.7626,27.7712,27.7112,27.7283,109300.0
2010-08-24 13:50:00,32.37,32.4,32.31,32.32,103400.0,27.7369,27.7626,27.6855,27.6941,103400.0
2010-08-24 13:55:00,32.32,32.33,32.29,32.31,70600.0,27.6941,27.7026,27.6684,27.6855,70600.0
2010-08-24 14:00:00,32.31,32.35,32.28,32.34,103600.0,27.6855,27.7198,27.6598,27.7112,103600.0
2010-08-24 14:05:00,32.34,32.36,32.32,32.33,77600.0,27.7112,27.7283,27.6941,27.7026,77600.0
2010-08-24 14:10:00,32.33,32.34,32.28,32.32,56300.0,27.7026,27.7112,27.6598,27.6941,56300.0
2010-08-24 14:15:00,32.32,32.42,32.31,32.41,82700.0,27.6941,27.7798,27.6855,27.7712,82700.0
2010-08-24 14:20:00,32.4,32.42,32.39,32.42,93800.0,27.7626,27.7798,27.7541,27.7798,93800.0
2010-08-24 14:25:00,32.41,32.41,32.32,32.34,93400.0,27.7712,27.7712,27.6941,27.7112,93400.0
2010-08-24 14:30:00,32.33,32.34,32.29,32.31,108000.0,27.7026,27.7112,27.6684,27.6855,108000.0
2010-08-24 14:35:00,32.3,32.36,32.29,32.36,224600.0,27.6769,27.7283,27.6684,27.7283,224600.0
2010-08-24 14:40:00,32.35,32.38,32.3,32.31,107600.0,27.7198,27.7455,27.6769,27.6855,107600.0
2010-08-24 14:45:00,32.32,32.37,32.29,32.33,89500.0,27.6941,27.7369,27.6684,27.7026,89500.0
2010-08-24 14:50:00,32.33,32.35,32.28,32.32,111900.0,27.7026,27.7198,27.6598,27.6941,111900.0
2010-08-24 14:55:00,32.32,32.36,32.29,32.36,209400.0,27.6941,27.7283,27.6684,27.7283,209400.0
2010-08-24 15:00:00,32.35,32.4,32.32,32.4,111300.0,27.7198,27.7626,27.6941,27.7626,111300.0
2010-08-24 15:05:00,32.39,32.43,32.37,32.38,189300.0,27.7541,27.7883,27.7369,27.7455,189300.0
2010-08-24 15:10:00,32.39,32.39,32.29,32.3,249700.0,27.7541,27.7541,27.6684,27.6769,249700.0
2010-08-24 15:15:00,32.3,32.35,32.29,32.35,136300.0,27.6769,27.7198,27.6684,27.7198,136300.0
2010-08-24 15:20:00,32.35,32.37,32.3,32.37,151300.0,27.7198,27.7369,27.6769,27.7369,151300.0
2010-08-24 15:25:00,32.37,32.44,32.33,32.35,178100.0,27.7369,27.7969,27.7026,27.7198,178100.0
2010-08-24 15:30:00,32.35,32.36,32.31,32.31,235400.0,27.7198,27.7283,27.6855,27.6855,235400.0
2010-08-24 15:35:00,32.31,32.31,32.15,32.22,353500.0,27.6855,27.6855,27.5484,27.6084,353500.0
2010-08-24 15:40:00,32.22,32.24,32.17,32.2,218000.0,27.6084,27.6255,27.5655,27.5913,218000.0
2010-08-24 15:45:00,32.2,32.22,32.12,32.16,536600.0,27.5913,27.6084,27.5227,27.557,536600.0
2010-08-24 15:50:00,32.16,32.19,32.11,32.12,338600.0,27.557,27.5827,27.5141,27.5227,338600.0
2010-08-24 15:55:00,32.11,32.17,32.1,32.14,924400.0,27.5141,27.5655,27.5056,27.5398,924400.0
2010-08-25 09:30:00,31.87,31.88,31.75,31.83,329900.0,27.3085,27.3171,27.2057,27.2742,329900.0
2010-08-25 09:35:00,31.83,31.94,31.77,31.86,185300.0,27.2742,27.3685,27.2228,27.2999,185300.0
2010-08-25 09:40:00,31.87,31.99,31.87,31.91,169500.0,27.3085,27.4113,27.3085,27.3428,169500.0
2010-08-25 09:45:00,31.92,31.96,31.83,31.84,128300.0,27.3513,27.3856,27.2742,27.2828,128300.0
2010-08-25 09:50:00,31.83,31.88,31.78,31.82,137700.0,27.2742,27.3171,27.2314,27.2656,137700.0
2010-08-25 09:55:00,31.82,31.84,31.74,31.84,124300.0,27.2656,27.2828,27.1971,27.2828,124300.0
2010-08-25 10:00:00,31.85,31.86,31.65,31.8,389100.0,27.2913,27.2999,27.12,27.2485,389100.0
2010-08-25 10:05:00,31.79,31.9,31.79,31.9,186600.0,27.2399,27.3342,27.2399,27.3342,186600.0
2010-08-25 10:10:00,31.9,31.9,31.8,31.82,114900.0,27.3342,27.3342,27.2485,27.2656,114900.0
2010-08-25 10:15:00,31.82,31.87,31.7,31.72,161800.0,27.2656,27.3085,27.1628,27.18,161800.0
2010-08-25 10:20:00,31.73,31.79,31.69,31.77,113300.0,27.1885,27.2399,27.1542,27.2228,113300.0
2010-08-25 10:25:00,31.77,31.82,31.71,31.73,289400.0,27.2228,27.2656,27.1714,27.1885,289400.0
2010-08-25 10:30:00,31.72,31.76,31.64,31.65,210800.0,27.18,27.2142,27.1114,27.12,210800.0
2010-08-25 10:35:00,31.65,31.66,31.56,31.6,194400.0,27.12,27.1285,27.0429,27.0771,194400.0
2010-08-25 10:40:00,31.61,31.76,31.57,31.76,305300.0,27.0857,27.2142,27.0514,27.2142,305300.0
2010-08-25 10:45:00,31.76,31.83,31.76,31.81,207300.0,27.2142,27.2742,27.2142,27.2571,207300.0
2010-08-25 10:50:00,31.81,31.82,31.74,31.75,109100.0,27.2571,27.2656,27.1971,27.2057,109100.0
2010-08-25 10:55:00,31.75,31.86,31.73,31.82,210800.0,27.2057,27.2999,27.1885,27.2656,210800.0
2010-08-25 11:00:00,31.83,31.93,31.82,31.86,159500.0,27.2742,27.3599,27.2656,27.2999,159500.0
2010-08-25 11:05:00,31.86,31.87,31.79,31.81,98200.0,27.2999,27.3085,27.2399,27.2571,98200.0
2010-08-25 11:10:00,31.82,31.83,31.72,31.8,162300.0,27.2656,27.2742,27.18,27.2485,162300.0
2010-08-25 11:15:00,31.81,31.87,31.8,31.85,144900.0,27.2571,27.3085,27.2485,27.2913,144900.0
2010-08-25 11:20:00,31.86,31.91,31.84,31.89,127600.0,27.2999,27.3428,27.2828,27.3256,127600.0
2010-08-25 11:25:00,31.88,31.91,31.83,31.87,141600.0,27.3171,27.3428,27.2742,27.3085,141600.0
2010-08-25 11:30:00,31.86,31.87,31.74,31.74,137900.0,27.2999,27.3085,27.1971,27.1971,137900.0
2010-08-25 11:35:00,31.75,31.77,31.71,31.74,119400.0,27.2057,27.2228,27.1714,27.1971,119400.0
2010-08-25 11:40:00,31.75,31.75,31.69,31.7,116000.0,27.2057,27.2057,27.1542,27.1628,116000.0
2010-08-25 11:45:00,31.7,31.73,31.69,31.71,110000.0,27.1628,27.1885,27.1542,27.1714,110000.0
2010-08-25 11:50:00,31.71,31.77,31.7,31.77,91700.0,27.1714,27.2228,27.1628,27.2228,91700.0
2010-08-25 11:55:00,31.77,31.82,31.76,31.81,116300.0,27.2228,27.2656,27.2142,27.2571,116300.0
2010-08-25 12:00:00,31.82,31.86,31.8,31.84,92700.0,27.2656,27.2999,27.2485,27.2828,92700.0
2010-08-25 12:05:00,31.85,31.87,31.78,31.79,85300.0,27.2913,27.3085,27.2314,27.2399,85300.0
2010-08-25 12:10:00,31.79,31.84,31.79,31.79,112300.0,27.2399,27.2828,27.2399,27.2399,112300.0
2010-08-25 12:15:00,31.78,31.78,31.68,31.68,176000.0,27.2314,27.2314,27.1457,27.1457,176000.0
2010-08-25 12:20:00,31.68,31.71,31.63,31.64,170000.0,27.1457,27.1714,27.1028,27.1114,170000.0
2010-08-25 12:25:00,31.64,31.67,31.64,31.65,156700.0,27.1114,27.1371,27.1114,27.12,156700.0
2010-08-25 12:30:00,31.65,31.67,31.57,31.61,261500.0,27.12,27.1371,27.0514,27.0857,261500.0
2010-08-25 12:35:00,31.61,31.64,31.59,31.59,93000.0,27.0857,27.1114,27.0686,27.0686,93000.0
2010-08-25 12:40:00,31.59,31.6,31.55,31.57,384400.0,27.0686,27.0771,27.0343,27.0514,384400.0
2010-08-25 12:45:00,31.57,31.59,31.56,31.59,83200.0,27.0514,27.0686,27.0429,27.0686,83200.0
2010-08-25 12:50:00,31.59,31.66,31.59,31.64,196400.0,27.0686,27.1285,27.0686,27.1114,196400.0
2010-08-25 12:55:00,31.64,31.66,31.59,31.59,241100.0,27.1114,27.1285,27.0686,27.0686,241100.0
2010-08-25 13:00:00,31.6,31.61,31.57,31.59,130200.0,27.0771,27.0857,27.0514,27.0686,130200.0
2010-08-25 13:05:00,31.59,31.61,31.57,31.6,166400.0,27.0686,27.0857,27.0514,27.0771,166400.0
2010-08-25 13:10:00,31.6,31.63,31.59,31.62,134900.0,27.0771,27.1028,27.0686,27.0943,134900.0
2010-08-25 13:15:00,31.62,31.64,31.58,31.64,137300.0,27.0943,27.1114,27.06,27.1114,137300.0
2010-08-25 13:20:00,31.63,31.65,31.6,31.62,104700.0,27.1028,27.12,27.0771,27.0943,104700.0
2010-08-25 13:25:00,31.63,31.64,31.57,31.58,90700.0,27.1028,27.1114,27.0514,27.06,90700.0
2010-08-25 13:30:00,31.57,31.68,31.56,31.68,185600.0,27.0514,27.1457,27.0429,27.1457,185600.0
2010-08-25 13:35:00,31.67,31.75,31.67,31.72,104400.0,27.1371,27.2057,27.1371,27.18,104400.0
2010-08-25 13:40:00,31.72,31.79,31.71,31.79,98700.0,27.18,27.2399,27.1714,27.2399,98700.0
2010-08-25 13:45:00,31.79,31.85,31.78,31.85,102900.0,27.2399,27.2913,27.2314,27.2913,102900.0
2010-08-25 13:50:00,31.84,31.85,31.78,31.79,216700.0,27.2828,27.2913,27.2314,27.2399,216700.0
2010-08-25 13:55:00,31.79,31.8,31.77,31.77,115200.0,27.2399,27.2485,27.2228,27.2228,115200.0
2010-08-25 14:00:00,31.78,31.83,31.75,31.83,133600.0,27.2314,27.2742,27.2057,27.2742,133600.0
2010-08-25 14:05:00,31.83,31.85,31.79,31.79,171100.0,27.2742,27.2913,27.2399,27.2399,171100.0
2010-08-25 14:10:00,31.8,31.81,31.76,31.79,200000.0,27.2485,27.2571,27.2142,27.2399,200000.0
2010-08-25 14:15:00,31.79,31.8,31.75,31.77,206800.0,27.2399,27.2485,27.2057,27.2228,206800.0
2010-08-25 14:20:00,31.78,31.8,31.77,31.77,128400.0,27.2314,27.2485,27.2228,27.2228,128400.0
2010-08-25 14:25:00,31.77,31.78,31.75,31.77,132800.0,27.2228,27.2314,27.2057,27.2228,132800.0
2010-08-25 14:30:00,31.77,31.84,31.75,31.83,170100.0,27.2228,27.2828,27.2057,27.2742,170100.0
2010-08-25 14:35:00,31.83,31.94,31.8,31.89,263500.0,27.2742,27.3685,27.2485,27.3256,263500.0
2010-08-25 14:40:00,31.9,31.94,31.86,31.86,98000.0,27.3342,27.3685,27.2999,27.2999,98000.0
2010-08-25 14:45:00,31.86,31.88,31.83,31.83,255500.0,27.2999,27.3171,27.2742,27.2742,255500.0
2010-08-25 14:50:00,31.83,31.93,31.82,31.93,223100.0,27.2742,27.3599,27.2656,27.3599,223100.0
2010-08-25 14:55:00,31.93,32.02,31.93,32.02,102800.0,27.3599,27.437,27.3599,27.437,102800.0
2010-08-25 15:00:00,32.02,32.04,31.99,32.0,150300.0,27.437,27.4542,27.4113,27.4199,150300.0
2010-08-25 15:05:00,32.0,32.01,31.97,31.98,130400.0,27.4199,27.4284,27.3942,27.4027,130400.0
2010-08-25 15:10:00,31.98,32.03,31.97,32.02,60300.0,27.4027,27.4456,27.3942,27.437,60300.0
2010-08-25 15:15:00,32.02,32.03,31.94,31.96,113300.0,27.437,27.4456,27.3685,27.3856,113300.0
2010-08-25 15:20:00,31.95,31.98,31.94,31.96,281500.0,27.377,27.4027,27.3685,27.3856,281500.0
2010-08-25 15:25:00,31.96,32.01,31.95,32.0,127100.0,27.3856,27.4284,27.377,27.4199,127100.0
2010-08-25 15:30:00,32.0,32.15,31.99,32.15,241100.0,27.4199,27.5484,27.4113,27.5484,241100.0
2010-08-25 15:35:00,32.15,32.19,32.11,32.14,236300.0,27.5484,27.5827,27.5141,27.5398,236300.0
2010-08-25 15:40:00,32.14,32.21,32.12,32.19,239900.0,27.5398,27.5998,27.5227,27.5827,239900.0
2010-08-25 15:45:00,32.2,32.24,32.18,32.19,263000.0,27.5913,27.6255,27.5741,27.5827,263000.0
2010-08-25 15:50:00,32.19,32.2,32.1,32.12,286700.0,27.5827,27.5913,27.5056,27.5227,286700.0
2010-08-25 15:55:00,32.12,32.12,32.08,32.11,505900.0,27.5227,27.5227,27.4884,27.5141,505900.0
2010-08-26 09:30:00,32.18,32.35,32.08,32.25,202500.0,27.5741,27.7198,27.4884,27.6341,202500.0
2010-08-26 09:35:00,32.23,32.33,32.19,32.28,111900.0,27.617,27.7026,27.5827,27.6598,111900.0
2010-08-26 09:40:00,32.26,32.27,32.18,32.25,173600.0,27.6427,27.6512,27.5741,27.6341,173600.0
2010-08-26 09:45:00,32.25,32.26,32.13,32.14,139600.0,27.6341,27.6427,27.5313,27.5398,139600.0
2010-08-26 09:50:00,32.14,32.14,32.05,32.05,127700.0,27.5398,27.5398,27.4627,27.4627,127700.0
2010-08-26 09:55:00,32.05,32.27,32.05,32.26,179100.0,27.4627,27.6512,27.4627,27.6427,179100.0
2010-08-26 10:00:00,32.26,32.36,32.23,32.35,175900.0,27.6427,27.7283,27.617,27.7198,175900.0
2010-08-26 10:05:00,32.35,32.43,32.34,32.4,175200.0,27.7198,27.7883,27.7112,27.7626,175200.0
2010-08-26 10:10:00,32.4,32.42,32.37,32.4,101400.0,27.7626,27.7798,27.7369,27.7626,101400.0
2010-08-26 10:15:00,32.4,32.44,32.37,32.39,81000.0,27.7626,27.7969,27.7369,27.7541,81000.0
2010-08-26 10:20:00,32.4,32.42,32.26,32.31,84100.0,27.7626,27.7798,27.6427,27.6855,84100.0
2010-08-26 10:25:00,32.3,32.31,32.23,32.3,88900.0,27.6769,27.6855,27.617,27.6769,88900.0
2010-08-26 10:30:00,32.3,32.34,32.26,32.29,96200.0,27.6769,27.7112,27.6427,27.6684,96200.0
2010-08-26 10:35:00,32.29,32.4,32.28,32.36,125600.0,27.6684,27.7626,27.6598,27.7283,125600.0
2010-08-26 10:40:00,32.36,32.37,32.29,32.3,159600.0,27.7283,27.7369,27.6684,27.6769,159600.0
2010-08-26 10:45:00,32.29,32.3,32.25,32.28,56400.0,27.6684,27.6769,27.6341,27.6598,56400.0
2010-08-26 10:50:00,32.28,32.3,32.19,32.24,66600.0,27.6598,27.6769,27.5827,27.6255,66600.0
2010-08-26 10:55:00,32.24,32.24,32.17,32.18,128200.0,27.6255,27.6255,27.5655,27.5741,128200.0
2010-08-26 11:00:00,32.18,32.21,32.11,32.14,100700.0,27.5741,27.5998,27.5141,27.5398,100700.0
2010-08-26 11:05:00,32.14,32.14,31.97,32.0,269300.0,27.5398,27.5398,27.3942,27.4199,269300.0
2010-08-26 11:10:00,31.99,32.09,31.97,32.08,183300.0,27.4113,27.497,27.3942,27.4884,183300.0
2010-08-26 11:15:00,32.08,32.14,32.05,32.12,113500.0,27.4884,27.5398,27.4627,27.5227,113500.0
2010-08-26 11:20:00,32.12,32.18,32.1,32.14,133800.0,27.5227,27.5741,27.5056,27.5398,133800.0
2010-08-26 11:25:00,32.13,32.17,32.11,32.15,135500.0,27.5313,27.5655,27.5141,27.5484,135500.0
2010-08-26 11:30:00,32.15,32.16,32.12,32.15,82600.0,27.5484,27.557,27.5227,27.5484,82600.0
2010-08-26 11:35:00,32.15,32.17,32.13,32.14,110400.0,27.5484,27.5655,27.5313,27.5398,110400.0
2010-08-26 11:40:00,32.14,32.15,32.08,32.12,118800.0,27.5398,27.5484,27.4884,27.5227,118800.0
2010-08-26 11:45:00,32.12,32.17,32.12,32.16,124300.0,27.5227,27.5655,27.5227,27.557,124300.0
2010-08-26 11:50:00,32.17,32.17,32.07,32.08,189000.0,27.5655,27.5655,27.4799,27.4884,189000.0
2010-08-26 11:55:00,32.08,32.21,32.06,32.21,239900.0,27.4884,27.5998,27.4713,27.5998,239900.0
2010-08-26 12:00:00,32.2,32.25,32.2,32.23,127600.0,27.5913,27.6341,27.5913,27.617,127600.0
2010-08-26 12:05:00,32.23,32.24,32.18,32.19,98100.0,27.617,27.6255,27.5741,27.5827,98100.0
2010-08-26 12:10:00,32.2,32.2,32.15,32.15,85400.0,27.5913,27.5913,27.5484,27.5484,85400.0
2010-08-26 12:15:00,32.15,32.15,32.11,32.15,103000.0,27.5484,27.5484,27.5141,27.5484,103000.0
2010-08-26 12:20:00,32.15,32.26,32.14,32.24,78000.0,27.5484,27.6427,27.5398,27.6255,78000.0
2010-08-26 12:25:00,32.24,32.28,32.23,32.25,46100.0,27.6255,27.6598,27.617,27.6341,46100.0
2010-08-26 12:30:00,32.25,32.26,32.23,32.25,54000.0,27.6341,27.6427,27.617,27.6341,54000.0
2010-08-26 12:35:00,32.25,32.27,32.24,32.25,48700.0,27.6341,27.6512,27.6255,27.6341,48700.0
2010-08-26 12:40:00,32.25,32.26,32.21,32.26,100300.0,27.6341,27.6427,27.5998,27.6427,100300.0
2010-08-26 12:45:00,32.26,32.26,32.22,32.25,76200.0,27.6427,27.6427,27.6084,27.6341,76200.0
2010-08-26 12:50:00,32.25,32.27,32.11,32.16,139500.0,27.6341,27.6512,27.5141,27.557,139500.0
2010-08-26 12:55:00,32.17,32.23,32.13,32.23,84900.0,27.5655,27.617,27.5313,27.617,84900.0
2010-08-26 13:00:00,32.23,32.26,32.19,32.2,93900.0,27.617,27.6427,27.5827,27.5913,93900.0
2010-08-26 13:05:00,32.2,32.2,32.16,32.17,89400.0,27.5913,27.5913,27.557,27.5655,89400.0
2010-08-26 13:10:00,32.17,32.18,32.13,32.13,61200.0,27.5655,27.5741,27.5313,27.5313,61200.0
2010-08-26 13:15:00,32.14,32.18,32.13,32.14,90700.0,27.5398,27.5741,27.5313,27.5398,90700.0
2010-08-26 13:20:00,32.14,32.17,32.14,32.15,99100.0,27.5398,27.5655,27.5398,27.5484,99100.0
2010-08-26 13:25:00,32.15,32.16,32.13,32.14,48400.0,27.5484,27.557,27.5313,27.5398,48400.0
2010-08-26 13:30:00,32.14,32.23,32.14,32.22,65400.0,27.5398,27.617,27.5398,27.6084,65400.0
2010-08-26 13:35:00,32.21,32.21,32.19,32.19,31700.0,27.5998,27.5998,27.5827,27.5827,31700.0
2010-08-26 13:40:00,32.2,32.23,32.19,32.19,61300.0,27.5913,27.617,27.5827,27.5827,61300.0
2010-08-26 13:45:00,32.19,32.23,32.19,32.19,45000.0,27.5827,27.617,27.5827,27.5827,45000.0
2010-08-26 13:50:00,32.19,32.2,32.18,32.19,47800.0,27.5827,27.5913,27.5741,27.5827,47800.0
2010-08-26 13:55:00,32.19,32.19,32.12,32.13,64900.0,27.5827,27.5827,27.5227,27.5313,64900.0
2010-08-26 14:00:00,32.13,32.18,32.12,32.13,59000.0,27.5313,27.5741,27.5227,27.5313,59000.0
2010-08-26 14:05:00,32.13,32.15,32.05,32.07,120600.0,27.5313,27.5484,27.4627,27.4799,120600.0
2010-08-26 14:10:00,32.07,32.07,31.98,32.02,138600.0,27.4799,27.4799,27.4027,27.437,138600.0
2010-08-26 14:15:00,32.01,32.02,31.94,31.97,210100.0,27.4284,27.437,27.3685,27.3942,210100.0
2010-08-26 14:20:00,31.97,32.0,31.96,31.97,105200.0,27.3942,27.4199,27.3856,27.3942,105200.0
2010-08-26 14:25:00,31.97,32.0,31.95,31.96,65700.0,27.3942,27.4199,27.377,27.3856,65700.0
2010-08-26 14:30:00,31.97,31.97,31.9,31.96,106300.0,27.3942,27.3942,27.3342,27.3856,106300.0
2010-08-26 14:35:00,31.96,32.03,31.95,32.01,95600.0,27.3856,27.4456,27.377,27.4284,95600.0
2010-08-26 14:40:00,32.01,32.04,31.99,32.02,109100.0,27.4284,27.4542,27.4113,27.437,109100.0
2010-08-26 14:45:00,32.02,32.04,31.93,31.95,137200.0,27.437,27.4542,27.3599,27.377,137200.0
2010-08-26 14:50:00,31.95,31.99,31.94,31.95,95700.0,27.377,27.4113,27.3685,27.377,95700.0
2010-08-26 14:55:00,31.94,31.96,31.88,31.92,141800.0,27.3685,27.3856,27.3171,27.3513,141800.0
2010-08-26 15:00:00,31.93,31.97,31.9,31.92,100600.0,27.3599,27.3942,27.3342,27.3513,100600.0
2010-08-26 15:05:00,31.92,31.95,31.89,31.94,144200.0,27.3513,27.377,27.3256,27.3685,144200.0
2010-08-26 15:10:00,31.95,31.98,31.92,31.95,168600.0,27.377,27.4027,27.3513,27.377,168600.0
2010-08-26 15:15:00,31.95,32.03,31.92,32.02,158300.0,27.377,27.4456,27.3513,27.437,158300.0
2010-08-26 15:20:00,32.02,32.09,32.01,32.03,163400.0,27.437,27.497,27.4284,27.4456,163400.0
2010-08-26 15:25:00,32.03,32.04,32.0,32.03,112000.0,27.4456,27.4542,27.4199,27.4456,112000.0
2010-08-26 15:30:00,32.03,32.04,31.98,32.04,130600.0,27.4456,27.4542,27.4027,27.4542,130600.0
2010-08-26 15:35:00,32.04,32.08,32.03,32.07,130100.0,27.4542,27.4884,27.4456,27.4799,130100.0
2010-08-26 15:40:00,32.07,32.17,32.05,32.16,176300.0,27.4799,27.5655,27.4627,27.557,176300.0
2010-08-26 15:45:00,32.16,32.16,32.09,32.12,180600.0,27.557,27.557,27.497,27.5227,180600.0
2010-08-26 15:50:00,32.12,32.12,32.02,32.03,146200.0,27.5227,27.5227,27.437,27.4456,146200.0
2010-08-26 15:55:00,32.04,32.07,31.94,31.96,376600.0,27.4542,27.4799,27.3685,27.3856,376600.0
2010-08-27 09:30:00,32.13,32.38,32.13,32.16,248500.0,27.5313,27.7455,27.5313,27.557,248500.0
2010-08-27 09:35:00,32.16,32.18,32.07,32.1,161700.0,27.557,27.5741,27.4799,27.5056,161700.0
2010-08-27 09:40:00,32.09,32.14,31.99,31.99,187700.0,27.497,27.5398,27.4113,27.4113,187700.0
2010-08-27 09:45:00,32.0,32.0,31.94,31.97,115900.0,27.4199,27.4199,27.3685,27.3942,115900.0
2010-08-27 09:50:00,31.97,31.99,31.9,31.96,156800.0,27.3942,27.4113,27.3342,27.3856,156800.0
2010-08-27 09:55:00,31.95,32.0,31.75,31.78,267400.0,27.377,27.4199,27.2057,27.2314,267400.0
2010-08-27 10:00:00,31.78,31.88,31.58,31.75,365100.0,27.2314,27.3171,27.06,27.2057,365100.0
2010-08-27 10:05:00,31.75,31.77,31.6,31.74,251800.0,27.2057,27.2228,27.0771,27.1971,251800.0
2010-08-27 10:10:00,31.74,31.96,31.66,31.93,234200.0,27.1971,27.3856,27.1285,27.3599,234200.0
2010-08-27 10:15:00,31.93,32.14,31.9,32.08,246600.0,27.3599,27.5398,27.3342,27.4884,246600.0
2010-08-27 10:20:00,32.08,32.15,31.96,32.12,134600.0,27.4884,27.5484,27.3856,27.5227,134600.0
2010-08-27 10:25:00,32.12,32.24,32.12,32.22,289200.0,27.5227,27.6255,27.5227,27.6084,289200.0
2010-08-27 10:30:00,32.23,32.35,32.22,32.25,192600.0,27.617,27.7198,27.6084,27.6341,192600.0
2010-08-27 10:35:00,32.26,32.33,32.2,32.27,106600.0,27.6427,27.7026,27.5913,27.6512,106600.0
2010-08-27 10:40:00,32.28,32.33,32.22,32.22,100500.0,27.6598,27.7026,27.6084,27.6084,100500.0
2010-08-27 10:45:00,32.22,32.26,32.15,32.18,70100.0,27.6084,27.6427,27.5484,27.5741,70100.0
2010-08-27 10:50:00,32.17,32.21,32.14,32.16,91000.0,27.5655,27.5998,27.5398,27.557,91000.0
2010-08-27 10:55:00,32.16,32.22,32.1,32.21,83000.0,27.557,27.6084,27.5056,27.5998,83000.0
2010-08-27 11:00:00,32.22,32.34,32.21,32.31,93000.0,27.6084,27.7112,27.5998,27.6855,93000.0
2010-08-27 11:05:00,32.31,32.5,32.3,32.46,206600.0,27.6855,27.8483,27.6769,27.814,206600.0
2010-08-27 11:10:00,32.46,32.54,32.44,32.5,104800.0,27.814,27.8826,27.7969,27.8483,104800.0
2010-08-27 11:15:00,32.51,32.59,32.51,32.55,140000.0,27.8569,27.9254,27.8569,27.8912,140000.0
2010-08-27 11:20:00,32.55,32.59,32.53,32.59,89500.0,27.8912,27.9254,27.874,27.9254,89500.0
2010-08-27 11:25:00,32.59,32.63,32.57,32.61,107800.0,27.9254,27.9597,27.9083,27.9426,107800.0
2010-08-27 11:30:00,32.61,32.65,32.57,32.59,131500.0,27.9426,27.9768,27.9083,27.9254,131500.0
2010-08-27 11:35:00,32.6,32.6,32.53,32.53,109600.0,27.934,27.934,27.874,27.874,109600.0
2010-08-27 11:40:00,32.54,32.56,32.52,32.53,69300.0,27.8826,27.8997,27.8654,27.874,69300.0
2010-08-27 11:45:00,32.53,32.6,32.53,32.58,93300.0,27.874,27.934,27.874,27.9169,93300.0
2010-08-27 11:50:00,32.59,32.63,32.54,32.55,169600.0,27.9254,27.9597,27.8826,27.8912,169600.0
2010-08-27 11:55:00,32.55,32.56,32.5,32.53,109000.0,27.8912,27.8997,27.8483,27.874,109000.0
2010-08-27 12:00:00,32.52,32.56,32.49,32.5,109800.0,27.8654,27.8997,27.8397,27.8483,109800.0
2010-08-27 12:05:00,32.5,32.58,32.49,32.56,77600.0,27.8483,27.9169,27.8397,27.8997,77600.0
2010-08-27 12:10:00,32.55,32.61,32.54,32.59,73100.0,27.8912,27.9426,27.8826,27.9254,73100.0
2010-08-27 12:15:00,32.59,32.66,32.59,32.65,82300.0,27.9254,27.9854,27.9254,27.9768,82300.0
2010-08-27 12:20:00,32.66,32.71,32.63,32.7,105100.0,27.9854,28.0283,27.9597,28.0197,105100.0
2010-08-27 12:25:00,32.69,32.71,32.65,32.66,59200.0,28.0111,28.0283,27.9768,27.9854,59200.0
2010-08-27 12:30:00,32.66,32.69,32.63,32.66,57500.0,27.9854,28.0111,27.9597,27.9854,57500.0
2010-08-27 12:35:00,32.66,32.69,32.63,32.65,49700.0,27.9854,28.0111,27.9597,27.9768,49700.0
2010-08-27 12:40:00,32.65,32.65,32.6,32.61,38800.0,27.9768,27.9768,27.934,27.9426,38800.0
2010-08-27 12:45:00,32.61,32.64,32.58,32.59,62100.0,27.9426,27.9683,27.9169,27.9254,62100.0
2010-08-27 12:50:00,32.6,32.61,32.52,32.53,92000.0,27.934,27.9426,27.8654,27.874,92000.0
2010-08-27 12:55:00,32.54,32.54,32.44,32.47,80500.0,27.8826,27.8826,27.7969,27.8226,80500.0
2010-08-27 13:00:00,32.47,32.51,32.43,32.5,47300.0,27.8226,27.8569,27.7883,27.8483,47300.0
2010-08-27 13:05:00,32.5,32.51,32.45,32.48,56400.0,27.8483,27.8569,27.8055,27.8312,56400.0
2010-08-27 13:10:00,32.48,32.5,32.39,32.39,66700.0,27.8312,27.8483,27.7541,27.7541,66700.0
2010-08-27 13:15:00,32.39,32.46,32.38,32.44,53500.0,27.7541,27.814,27.7455,27.7969,53500.0
2010-08-27 13:20:00,32.44,32.52,32.44,32.49,81600.0,27.7969,27.8654,27.7969,27.8397,81600.0
2010-08-27 13:25:00,32.49,32.56,32.47,32.56,54700.0,27.8397,27.8997,27.8226,27.8997,54700.0
2010-08-27 13:30:00,32.57,32.65,32.54,32.59,120900.0,27.9083,27.9768,27.8826,27.9254,120900.0
2010-08-27 13:35:00,32.59,32.67,32.55,32.57,95400.0,27.9254,27.994,27.8912,27.9083,95400.0
2010-08-27 13:40:00,32.58,32.62,32.55,32.57,56300.0,27.9169,27.9511,27.8912,27.9083,56300.0
2010-08-27 13:45:00,32.57,32.6,32.56,32.56,69900.0,27.9083,27.934,27.8997,27.8997,69900.0
2010-08-27 13:50:00,32.56,32.65,32.55,32.65,58200.0,27.8997,27.9768,27.8912,27.9768,58200.0
2010-08-27 13:55:00,32.65,32.71,32.62,32.71,133100.0,27.9768,28.0283,27.9511,28.0283,133100.0
2010-08-27 14:00:00,32.71,32.74,32.69,32.69,90100.0,28.0283,28.054,28.0111,28.0111,90100.0
2010-08-27 14:05:00,32.69,32.69,32.56,32.64,127100.0,28.0111,28.0111,27.8997,27.9683,127100.0
2010-08-27 14:10:00,32.64,32.69,32.62,32.62,81300.0,27.9683,28.0111,27.9511,27.9511,81300.0
2010-08-27 14:15:00,32.63,32.67,32.6,32.67,114500.0,27.9597,27.994,27.934,27.994,114500.0
2010-08-27 14:20:00,32.66,32.68,32.61,32.64,106900.0,27.9854,28.0025,27.9426,27.9683,106900.0
2010-08-27 14:25:00,32.63,32.65,32.61,32.65,62900.0,27.9597,27.9768,27.9426,27.9768,62900.0
2010-08-27 14:30:00,32.65,32.67,32.61,32.62,68400.0,27.9768,27.994,27.9426,27.9511,68400.0
2010-08-27 14:35:00,32.62,32.7,32.62,32.7,75900.0,27.9511,28.0197,27.9511,28.0197,75900.0
2010-08-27 14:40:00,32.7,32.72,32.67,32.7,94300.0,28.0197,28.0368,27.994,28.0197,94300.0
2010-08-27 14:45:00,32.71,32.74,32.66,32.67,131100.0,28.0283,28.054,27.9854,27.994,131100.0
2010-08-27 14:50:00,32.67,32.71,32.66,32.66,62600.0,27.994,28.0283,27.9854,27.9854,62600.0
2010-08-27 14:55:00,32.67,32.71,32.66,32.69,68800.0,27.994,28.0283,27.9854,28.0111,68800.0
2010-08-27 15:00:00,32.69,32.71,32.64,32.66,81000.0,28.0111,28.0283,27.9683,27.9854,81000.0
2010-08-27 15:05:00,32.66,32.72,32.65,32.72,141000.0,27.9854,28.0368,27.9768,28.0368,141000.0
2010-08-27 15:10:00,32.72,32.74,32.69,32.74,165300.0,28.0368,28.054,28.0111,28.054,165300.0
2010-08-27 15:15:00,32.74,32.74,32.69,32.7,94700.0,28.054,28.054,28.0111,28.0197,94700.0
2010-08-27 15:20:00,32.7,32.78,32.69,32.75,350600.0,28.0197,28.0882,28.0111,28.0625,350600.0
2010-08-27 15:25:00,32.75,32.82,32.75,32.8,129800.0,28.0625,28.1225,28.0625,28.1054,129800.0
2010-08-27 15:30:00,32.8,32.84,32.76,32.77,181400.0,28.1054,28.1396,28.0711,28.0797,181400.0
2010-08-27 15:35:00,32.78,32.81,32.75,32.77,132900.0,28.0882,28.1139,28.0625,28.0797,132900.0
2010-08-27 15:40:00,32.78,32.85,32.75,32.85,190000.0,28.0882,28.1482,28.0625,28.1482,190000.0
2010-08-27 15:45:00,32.85,32.85,32.77,32.8,236200.0,28.1482,28.1482,28.0797,28.1054,236200.0
2010-08-27 15:50:00,32.81,32.84,32.79,32.8,287000.0,28.1139,28.1396,28.0968,28.1054,287000.0
2010-08-27 15:55:00,32.8,32.82,32.76,32.79,544300.0,28.1054,28.1225,28.0711,28.0968,544300.0
2010-08-30 09:30:00,32.73,32.75,32.58,32.64,88200.0,28.0454,28.0625,27.9169,27.9683,88200.0
2010-08-30 09:35:00,32.67,32.87,32.67,32.79,139000.0,27.994,28.1654,27.994,28.0968,139000.0
2010-08-30 09:40:00,32.79,32.83,32.74,32.83,106100.0,28.0968,28.1311,28.054,28.1311,106100.0
2010-08-30 09:45:00,32.83,32.91,32.83,32.9,103700.0,28.1311,28.1996,28.1311,28.1911,103700.0
2010-08-30 09:50:00,32.9,32.9,32.8,32.81,154600.0,28.1911,28.1911,28.1054,28.1139,154600.0
2010-08-30 09:55:00,32.81,32.99,32.81,32.99,82700.0,28.1139,28.2682,28.1139,28.2682,82700.0
2010-08-30 10:00:00,32.98,32.99,32.89,32.94,109600.0,28.2596,28.2682,28.1825,28.2253,109600.0
2010-08-30 10:05:00,32.94,32.97,32.9,32.92,86900.0,28.2253,28.251,28.1911,28.2082,86900.0
2010-08-30 10:10:00,32.92,32.93,32.87,32.93,55000.0,28.2082,28.2168,28.1654,28.2168,55000.0
2010-08-30 10:15:00,32.93,32.93,32.75,32.8,107600.0,28.2168,28.2168,28.0625,28.1054,107600.0
2010-08-30 10:20:00,32.8,32.82,32.74,32.78,104600.0,28.1054,28.1225,28.054,28.0882,104600.0
2010-08-30 10:25:00,32.78,32.79,32.71,32.77,71700.0,28.0882,28.0968,28.0283,28.0797,71700.0
2010-08-30 10:30:00,32.77,32.77,32.69,32.75,101400.0,28.0797,28.0797,28.0111,28.0625,101400.0
2010-08-30 10:35:00,32.75,32.81,32.74,32.8,50700.0,28.0625,28.1139,28.054,28.1054,50700.0
2010-08-30 10:40:00,32.8,32.8,32.72,32.72,72900.0,28.1054,28.1054,28.0368,28.0368,72900.0
2010-08-30 10:45:00,32.72,32.78,32.7,32.78,63600.0,28.0368,28.0882,28.0197,28.0882,63600.0
2010-08-30 10:50:00,32.79,32.9,32.79,32.89,56300.0,28.0968,28.1911,28.0968,28.1825,56300.0
2010-08-30 10:55:00,32.89,32.91,32.86,32.87,33500.0,28.1825,28.1996,28.1568,28.1654,33500.0
2010-08-30 11:00:00,32.87,32.89,32.8,32.81,57500.0,28.1654,28.1825,28.1054,28.1139,57500.0
2010-08-30 11:05:00,32.82,32.85,32.8,32.84,43100.0,28.1225,28.1482,28.1054,28.1396,43100.0
2010-08-30 11:10:00,32.85,32.86,32.77,32.78,94800.0,28.1482,28.1568,28.0797,28.0882,94800.0
2010-08-30 11:15:00,32.78,32.78,32.73,32.75,111700.0,28.0882,28.0882,28.0454,28.0625,111700.0
2010-08-30 11:20:00,32.75,32.75,32.68,32.71,110900.0,28.0625,28.0625,28.0025,28.0283,110900.0
2010-08-30 11:25:00,32.71,32.79,32.71,32.79,41600.0,28.0283,28.0968,28.0283,28.0968,41600.0
2010-08-30 11:30:00,32.79,32.8,32.72,32.73,28500.0,28.0968,28.1054,28.0368,28.0454,28500.0
2010-08-30 11:35:00,32.73,32.76,32.67,32.67,92800.0,28.0454,28.0711,27.994,27.994,92800.0
2010-08-30 11:40:00,32.67,32.71,32.61,32.62,52400.0,27.994,28.0283,27.9426,27.9511,52400.0
2010-08-30 11:45:00,32.62,32.63,32.59,32.63,73600.0,27.9511,27.9597,27.9254,27.9597,73600.0
2010-08-30 11:50:00,32.63,32.64,32.57,32.57,48800.0,27.9597,27.9683,27.9083,27.9083,48800.0
2010-08-30 11:55:00,32.57,32.63,32.56,32.63,45700.0,27.9083,27.9597,27.8997,27.9597,45700.0
2010-08-30 12:00:00,32.64,32.67,32.63,32.64,35500.0,27.9683,27.994,27.9597,27.9683,35500.0
2010-08-30 12:05:00,32.64,32.65,32.61,32.64,41100.0,27.9683,27.9768,27.9426,27.9683,41100.0
2010-08-30 12:10:00,32.64,32.66,32.63,32.65,37300.0,27.9683,27.9854,27.9597,27.9768,37300.0
2010-08-30 12:15:00,32.65,32.65,32.63,32.65,41800.0,27.9768,27.9768,27.9597,27.9768,41800.0
2010-08-30 12:20:00,32.65,32.69,32.64,32.67,25100.0,27.9768,28.0111,27.9683,27.994,25100.0
2010-08-30 12:25:00,32.67,32.67,32.63,32.65,30800.0,27.994,27.994,27.9597,27.9768,30800.0
2010-08-30 12:30:00,32.65,32.67,32.64,32.66,34100.0,27.9768,27.994,27.9683,27.9854,34100.0
2010-08-30 12:35:00,32.66,32.68,32.65,32.68,53000.0,27.9854,28.0025,27.9768,28.0025,53000.0
2010-08-30 12:40:00,32.67,32.68,32.66,32.67,30500.0,27.994,28.0025,27.9854,27.994,30500.0
2010-08-30 12:45:00,32.67,32.73,32.67,32.73,74500.0,27.994,28.0454,27.994,28.0454,74500.0
2010-08-30 12:50:00,32.73,32.73,32.69,32.69,38700.0,28.0454,28.0454,28.0111,28.0111,38700.0
2010-08-30 12:55:00,32.69,32.73,32.68,32.69,48600.0,28.0111,28.0454,28.0025,28.0111,48600.0
2010-08-30 13:00:00,32.7,32.72,32.68,32.7,35300.0,28.0197,28.0368,28.0025,28.0197,35300.0
2010-08-30 13:05:00,32.71,32.72,32.69,32.69,27800.0,28.0283,28.0368,28.0111,28.0111,27800.0
2010-08-30 13:10:00,32.69,32.7,32.67,32.67,55000.0,28.0111,28.0197,27.994,27.994,55000.0
2010-08-30 13:15:00,32.67,32.72,32.67,32.7,31800.0,27.994,28.0368,27.994,28.0197,31800.0
2010-08-30 13:20:00,32.7,32.71,32.63,32.66,41500.0,28.0197,28.0283,27.9597,27.9854,41500.0
2010-08-30 13:25:00,32.66,32.66,32.55,32.58,61100.0,27.9854,27.9854,27.8912,27.9169,61100.0
2010-08-30 13:30:00,32.58,32.6,32.57,32.58,34900.0,27.9169,27.934,27.9083,27.9169,34900.0
2010-08-30 13:35:00,32.59,32.6,32.56,32.56,24000.0,27.9254,27.934,27.8997,27.8997,24000.0
2010-08-30 13:40:00,32.56,32.61,32.55,32.57,81700.0,27.8997,27.9426,27.8912,27.9083,81700.0
2010-08-30 13:45:00,32.56,32.59,32.54,32.58,65100.0,27.8997,27.9254,27.8826,27.9169,65100.0
2010-08-30 13:50:00,32.58,32.59,32.54,32.55,48100.0,27.9169,27.9254,27.8826,27.8912,48100.0
2010-08-30 13:55:00,32.55,32.59,32.54,32.55,55800.0,27.8912,27.9254,27.8826,27.8912,55800.0
2010-08-30 14:00:00,32.55,32.61,32.55,32.56,47000.0,27.8912,27.9426,27.8912,27.8997,47000.0
2010-08-30 14:05:00,32.56,32.58,32.48,32.5,97400.0,27.8997,27.9169,27.8312,27.8483,97400.0
2010-08-30 14:10:00,32.51,32.54,32.49,32.49,51300.0,27.8569,27.8826,27.8397,27.8397,51300.0
2010-08-30 14:15:00,32.49,32.54,32.48,32.54,35000.0,27.8397,27.8826,27.8312,27.8826,35000.0
2010-08-30 14:20:00,32.55,32.55,32.52,32.54,38200.0,27.8912,27.8912,27.8654,27.8826,38200.0
2010-08-30 14:25:00,32.54,32.6,32.52,32.6,72900.0,27.8826,27.934,27.8654,27.934,72900.0
2010-08-30 14:30:00,32.6,32.66,32.59,32.62,41600.0,27.934,27.9854,27.9254,27.9511,41600.0
2010-08-30 14:35:00,32.62,32.62,32.59,32.6,58000.0,27.9511,27.9511,27.9254,27.934,58000.0
2010-08-30 14:40:00,32.6,32.65,32.59,32.62,68900.0,27.934,27.9768,27.9254,27.9511,68900.0
2010-08-30 14:45:00,32.62,32.63,32.55,32.57,66000.0,27.9511,27.9597,27.8912,27.9083,66000.0
2010-08-30 14:50:00,32.57,32.61,32.53,32.61,82100.0,27.9083,27.9426,27.874,27.9426,82100.0
2010-08-30 14:55:00,32.62,32.62,32.58,32.59,35400.0,27.9511,27.9511,27.9169,27.9254,35400.0
2010-08-30 15:00:00,32.6,32.62,32.57,32.57,43100.0,27.934,27.9511,27.9083,27.9083,43100.0
2010-08-30 15:05:00,32.58,32.59,32.54,32.55,82500.0,27.9169,27.9254,27.8826,27.8912,82500.0
2010-08-30 15:10:00,32.55,32.57,32.49,32.49,93000.0,27.8912,27.9083,27.8397,27.8397,93000.0
2010-08-30 15:15:00,32.49,32.51,32.38,32.45,301400.0,27.8397,27.8569,27.7455,27.8055,301400.0
2010-08-30 15:20:00,32.45,32.47,32.42,32.45,60700.0,27.8055,27.8226,27.7798,27.8055,60700.0
2010-08-30 15:25:00,32.45,32.48,32.42,32.44,88700.0,27.8055,27.8312,27.7798,27.7969,88700.0
2010-08-30 15:30:00,32.45,32.47,32.42,32.43,200600.0,27.8055,27.8226,27.7798,27.7883,200600.0
2010-08-30 15:35:00,32.44,32.49,32.42,32.49,158800.0,27.7969,27.8397,27.7798,27.8397,158800.0
2010-08-30 15:40:00,32.49,32.5,32.45,32.47,179600.0,27.8397,27.8483,27.8055,27.8226,179600.0
2010-08-30 15:45:00,32.46,32.46,32.39,32.4,284200.0,27.814,27.814,27.7541,27.7626,284200.0
2010-08-30 15:50:00,32.4,32.4,32.37,32.38,255600.0,27.7626,27.7626,27.7369,27.7455,255600.0
2010-08-30 15:55:00,32.39,32.39,32.32,32.32,623000.0,27.7541,27.7541,27.6941,27.6941,623000.0
2010-08-31 09:30:00,32.06,32.2,31.97,32.02,264200.0,27.4713,27.5913,27.3942,27.437,264200.0
2010-08-31 09:35:00,32.01,32.03,31.95,32.01,104900.0,27.4284,27.4456,27.377,27.4284,104900.0
2010-08-31 09:40:00,32.0,32.11,31.91,32.04,146500.0,27.4199,27.5141,27.3428,27.4542,146500.0
2010-08-31 09:45:00,32.04,32.25,32.03,32.24,163700.0,27.4542,27.6341,27.4456,27.6255,163700.0
2010-08-31 09:50:00,32.25,32.28,32.17,32.23,205600.0,27.6341,27.6598,27.5655,27.617,205600.0
2010-08-31 09:55:00,32.23,32.27,32.11,32.19,119200.0,27.617,27.6512,27.5141,27.5827,119200.0
2010-08-31 10:00:00,32.19,32.36,32.17,32.28,290100.0,27.5827,27.7283,27.5655,27.6598,290100.0
2010-08-31 10:05:00,32.28,32.48,32.26,32.47,213000.0,27.6598,27.8312,27.6427,27.8226,213000.0
2010-08-31 10:10:00,32.47,32.54,32.46,32.49,112700.0,27.8226,27.8826,27.814,27.8397,112700.0
2010-08-31 10:15:00,32.49,32.51,32.45,32.45,149700.0,27.8397,27.8569,27.8055,27.8055,149700.0
2010-08-31 10:20:00,32.45,32.52,32.45,32.47,117200.0,27.8055,27.8654,27.8055,27.8226,117200.0
2010-08-31 10:25:00,32.46,32.53,32.45,32.52,128000.0,27.814,27.874,27.8055,27.8654,128000.0
2010-08-31 10:30:00,32.52,32.58,32.47,32.54,133800.0,27.8654,27.9169,27.8226,27.8826,133800.0
2010-08-31 10:35:00,32.54,32.54,32.38,32.42,176200.0,27.8826,27.8826,27.7455,27.7798,176200.0
2010-08-31 10:40:00,32.42,32.47,32.36,32.47,102000.0,27.7798,27.8226,27.7283,27.8226,102000.0
2010-08-31 10:45:00,32.47,32.47,32.41,32.45,110600.0,27.8226,27.8226,27.7712,27.8055,110600.0
2010-08-31 10:50:00,32.46,32.56,32.46,32.5,95200.0,27.814,27.8997,27.814,27.8483,95200.0
2010-08-31 10:55:00,32.49,32.53,32.47,32.48,138900.0,27.8397,27.874,27.8226,27.8312,138900.0
2010-08-31 11:00:00,32.48,32.51,32.45,32.45,129500.0,27.8312,27.8569,27.8055,27.8055,129500.0
2010-08-31 11:05:00,32.46,32.47,32.38,32.41,129000.0,27.814,27.8226,27.7455,27.7712,129000.0
2010-08-31 11:10:00,32.4,32.43,32.33,32.43,130200.0,27.7626,27.7883,27.7026,27.7883,130200.0
2010-08-31 11:15:00,32.42,32.49,32.42,32.47,106900.0,27.7798,27.8397,27.7798,27.8226,106900.0
2010-08-31 11:20:00,32.46,32.58,32.45,32.55,76100.0,27.814,27.9169,27.8055,27.8912,76100.0
2010-08-31 11:25:00,32.55,32.59,32.51,32.52,65300.0,27.8912,27.9254,27.8569,27.8654,65300.0
2010-08-31 11:30:00,32.51,32.6,32.49,32.58,80800.0,27.8569,27.934,27.8397,27.9169,80800.0
2010-08-31 11:35:00,32.58,32.62,32.56,32.57,68400.0,27.9169,27.9511,27.8997,27.9083,68400.0
2010-08-31 11:40:00,32.57,32.62,32.57,32.58,74800.0,27.9083,27.9511,27.9083,27.9169,74800.0
2010-08-31 11:45:00,32.59,32.6,32.57,32.58,43200.0,27.9254,27.934,27.9083,27.9169,43200.0
2010-08-31 11:50:00,32.57,32.66,32.56,32.64,65300.0,27.9083,27.9854,27.8997,27.9683,65300.0
2010-08-31 11:55:00,32.63,32.65,32.59,32.62,53100.0,27.9597,27.9768,27.9254,27.9511,53100.0
2010-08-31 12:00:00,32.62,32.65,32.58,32.59,50900.0,27.9511,27.9768,27.9169,27.9254,50900.0
2010-08-31 12:05:00,32.59,32.62,32.55,32.55,40100.0,27.9254,27.9511,27.8912,27.8912,40100.0
2010-08-31 12:10:00,32.55,32.58,32.52,32.57,28300.0,27.8912,27.9169,27.8654,27.9083,28300.0
2010-08-31 12:15:00,32.57,32.6,32.55,32.59,42000.0,27.9083,27.934,27.8912,27.9254,42000.0
2010-08-31 12:20:00,32.59,32.61,32.57,32.58,52200.0,27.9254,27.9426,27.9083,27.9169,52200.0
2010-08-31 12:25:00,32.58,32.59,32.56,32.58,49500.0,27.9169,27.9254,27.8997,27.9169,49500.0
2010-08-31 12:30:00,32.58,32.63,32.56,32.62,48600.0,27.9169,27.9597,27.8997,27.9511,48600.0
2010-08-31 12:35:00,32.61,32.61,32.57,32.58,28700.0,27.9426,27.9426,27.9083,27.9169,28700.0
2010-08-31 12:40:00,32.57,32.57,32.48,32.51,47200.0,27.9083,27.9083,27.8312,27.8569,47200.0
2010-08-31 12:45:00,32.52,32.56,32.5,32.55,39700.0,27.8654,27.8997,27.8483,27.8912,39700.0
2010-08-31 12:50:00,32.54,32.59,32.51,32.54,77000.0,27.8826,27.9254,27.8569,27.8826,77000.0
2010-08-31 12:55:00,32.54,32.56,32.52,32.53,112900.0,27.8826,27.8997,27.8654,27.874,112900.0
2010-08-31 13:00:00,32.53,32.62,32.52,32.56,118900.0,27.874,27.9511,27.8654,27.8997,118900.0
2010-08-31 13:05:00,32.56,32.6,32.54,32.6,47900.0,27.8997,27.934,27.8826,27.934,47900.0
2010-08-31 13:10:00,32.6,32.67,32.59,32.67,64100.0,27.934,27.994,27.9254,27.994,64100.0
2010-08-31 13:15:00,32.66,32.66,32.61,32.62,48800.0,27.9854,27.9854,27.9426,27.9511,48800.0
2010-08-31 13:20:00,32.62,32.68,32.62,32.65,67400.0,27.9511,28.0025,27.9511,27.9768,67400.0
2010-08-31 13:25:00,32.64,32.69,32.64,32.67,62700.0,27.9683,28.0111,27.9683,27.994,62700.0
2010-08-31 13:30:00,32.67,32.72,32.65,32.65,50200.0,27.994,28.0368,27.9768,27.9768,50200.0
2010-08-31 13:35:00,32.66,32.76,32.65,32.73,71800.0,27.9854,28.0711,27.9768,28.0454,71800.0
2010-08-31 13:40:00,32.72,32.74,32.7,32.72,39200.0,28.0368,28.054,28.0197,28.0368,39200.0
2010-08-31 13:45:00,32.73,32.73,32.67,32.69,40400.0,28.0454,28.0454,27.994,28.0111,40400.0
2010-08-31 13:50:00,32.69,32.71,32.68,32.68,42500.0,28.0111,28.0283,28.0025,28.0025,42500.0
2010-08-31 13:55:00,32.68,32.71,32.67,32.68,80000.0,28.0025,28.0283,27.994,28.0025,80000.0
2010-08-31 14:00:00,32.69,32.7,32.6,32.65,200500.0,28.0111,28.0197,27.934,27.9768,200500.0
2010-08-31 14:05:00,32.64,32.82,32.64,32.77,159100.0,27.9683,28.1225,27.9683,28.0797,159100.0
2010-08-31 14:10:00,32.78,32.83,32.76,32.79,89500.0,28.0882,28.1311,28.0711,28.0968,89500.0
2010-08-31 14:15:00,32.79,32.79,32.7,32.7,187900.0,28.0968,28.0968,28.0197,28.0197,187900.0
2010-08-31 14:20:00,32.71,32.74,32.66,32.67,124500.0,28.0283,28.054,27.9854,27.994,124500.0
2010-08-31 14:25:00,32.68,32.76,32.66,32.71,230000.0,28.0025,28.0711,27.9854,28.0283,230000.0
2010-08-31 14:30:00,32.7,32.71,32.63,32.64,112800.0,28.0197,28.0283,27.9597,27.9683,112800.0
2010-08-31 14:35:00,32.64,32.66,32.52,32.53,193400.0,27.9683,27.9854,27.8654,27.874,193400.0
2010-08-31 14:40:00,32.53,32.57,32.48,32.51,225300.0,27.874,27.9083,27.8312,27.8569,225300.0
2010-08-31 14:45:00,32.51,32.51,32.43,32.47,199600.0,27.8569,27.8569,27.7883,27.8226,199600.0
2010-08-31 14:50:00,32.48,32.58,32.47,32.56,145100.0,27.8312,27.9169,27.8226,27.8997,145100.0
2010-08-31 14:55:00,32.56,32.57,32.48,32.5,133300.0,27.8997,27.9083,27.8312,27.8483,133300.0
2010-08-31 15:00:00,32.5,32.57,32.48,32.53,115500.0,27.8483,27.9083,27.8312,27.874,115500.0
2010-08-31 15:05:00,32.53,32.54,32.47,32.53,193300.0,27.874,27.8826,27.8226,27.874,193300.0
2010-08-31 15:10:00,32.53,32.54,32.47,32.51,132000.0,27.874,27.8826,27.8226,27.8569,132000.0
2010-08-31 15:15:00,32.51,32.54,32.48,32.53,127900.0,27.8569,27.8826,27.8312,27.874,127900.0
2010-08-31 15:20:00,32.53,32.54,32.47,32.48,127000.0,27.874,27.8826,27.8226,27.8312,127000.0
2010-08-31 15:25:00,32.49,32.51,32.46,32.47,125000.0,27.8397,27.8569,27.814,27.8226,125000.0
2010-08-31 15:30:00,32.47,32.55,32.47,32.5,267900.0,27.8226,27.8912,27.8226,27.8483,267900.0
2010-08-31 15:35:00,32.5,32.53,32.43,32.48,313100.0,27.8483,27.874,27.7883,27.8312,313100.0
2010-08-31 15:40:00,32.47,32.53,32.45,32.53,298000.0,27.8226,27.874,27.8055,27.874,298000.0
2010-08-31 15:45:00,32.53,32.66,32.53,32.59,518200.0,27.874,27.9854,27.874,27.9254,518200.0
2010-08-31 15:50:00,32.6,32.66,32.52,32.55,348800.0,27.934,27.9854,27.8654,27.8912,348800.0
2010-08-31 15:55:00,32.55,32.57,32.52,32.56,649200.0,27.8912,27.9083,27.8654,27.8997,649200.0
2010-09-01 09:30:00,33.0,33.26,32.91,33.17,241700.0,28.2767,28.4995,28.1996,28.4224,241700.0
2010-09-01 09:35:00,33.17,33.18,33.0,33.06,114400.0,28.4224,28.431,28.2767,28.3282,114400.0
2010-09-01 09:40:00,33.06,33.15,32.99,32.99,136100.0,28.3282,28.4053,28.2682,28.2682,136100.0
2010-09-01 09:45:00,33.01,33.06,33.01,33.02,108900.0,28.2853,28.3282,28.2853,28.2939,108900.0
2010-09-01 09:50:00,33.03,33.18,33.03,33.16,143000.0,28.3025,28.431,28.3025,28.4138,143000.0
2010-09-01 09:55:00,33.16,33.25,33.1,33.24,108800.0,28.4138,28.491,28.3624,28.4824,108800.0
2010-09-01 10:00:00,33.23,33.47,33.2,33.43,512200.0,28.4738,28.6795,28.4481,28.6452,512200.0
2010-09-01 10:05:00,33.44,33.59,33.44,33.5,151100.0,28.6538,28.7823,28.6538,28.7052,151100.0
2010-09-01 10:10:00,33.5,33.58,33.46,33.55,220600.0,28.7052,28.7737,28.6709,28.748,220600.0
2010-09-01 10:15:00,33.56,33.63,33.54,33.56,115400.0,28.7566,28.8166,28.7395,28.7566,115400.0
2010-09-01 10:20:00,33.56,33.58,33.53,33.53,85900.0,28.7566,28.7737,28.7309,28.7309,85900.0
2010-09-01 10:25:00,33.54,33.58,33.52,33.56,105500.0,28.7395,28.7737,28.7223,28.7566,105500.0
2010-09-01 10:30:00,33.56,33.64,33.54,33.61,161100.0,28.7566,28.8251,28.7395,28.7994,161100.0
2010-09-01 10:35:00,33.62,33.62,33.51,33.53,143000.0,28.808,28.808,28.7138,28.7309,143000.0
2010-09-01 10:40:00,33.54,33.54,33.51,33.54,129800.0,28.7395,28.7395,28.7138,28.7395,129800.0
2010-09-01 10:45:00,33.54,33.61,33.51,33.59,130100.0,28.7395,28.7994,28.7138,28.7823,130100.0
2010-09-01 10:50:00,33.58,33.69,33.58,33.66,136400.0,28.7737,28.868,28.7737,28.8423,136400.0
2010-09-01 10:55:00,33.67,33.7,33.58,33.58,192300.0,28.8509,28.8766,28.7737,28.7737,192300.0
2010-09-01 11:00:00,33.58,33.63,33.58,33.6,128700.0,28.7737,28.8166,28.7737,28.7909,128700.0
2010-09-01 11:05:00,33.6,33.6,33.49,33.49,64400.0,28.7909,28.7909,28.6966,28.6966,64400.0
2010-09-01 11:10:00,33.49,33.5,33.47,33.49,78600.0,28.6966,28.7052,28.6795,28.6966,78600.0
2010-09-01 11:15:00,33.49,33.51,33.48,33.5,116900.0,28.6966,28.7138,28.688,28.7052,116900.0
2010-09-01 11:20:00,33.51,33.55,33.5,33.54,67100.0,28.7138,28.748,28.7052,28.7395,67100.0
2010-09-01 11:25:00,33.55,33.57,33.51,33.52,71900.0,28.748,28.7652,28.7138,28.7223,71900.0
2010-09-01 11:30:00,33.53,33.59,33.53,33.58,124300.0,28.7309,28.7823,28.7309,28.7737,124300.0
2010-09-01 11:35:00,33.59,33.6,33.54,33.54,63500.0,28.7823,28.7909,28.7395,28.7395,63500.0
2010-09-01 11:40:00,33.54,33.6,33.52,33.59,76400.0,28.7395,28.7909,28.7223,28.7823,76400.0
2010-09-01 11:45:00,33.6,33.64,33.6,33.63,71100.0,28.7909,28.8251,28.7909,28.8166,71100.0
2010-09-01 11:50:00,33.62,33.7,33.61,33.65,129600.0,28.808,28.8766,28.7994,28.8337,129600.0
2010-09-01 11:55:00,33.65,33.66,33.64,33.66,68500.0,28.8337,28.8423,28.8251,28.8423,68500.0
2010-09-01 12:00:00,33.65,33.68,33.6,33.6,53500.0,28.8337,28.8594,28.7909,28.7909,53500.0
2010-09-01 12:05:00,33.6,33.62,33.59,33.62,81600.0,28.7909,28.808,28.7823,28.808,81600.0
2010-09-01 12:10:00,33.62,33.65,33.62,33.63,50000.0,28.808,28.8337,28.808,28.8166,50000.0
2010-09-01 12:15:00,33.63,33.66,33.6,33.6,47400.0,28.8166,28.8423,28.7909,28.7909,47400.0
2010-09-01 12:20:00,33.61,33.62,33.58,33.59,78300.0,28.7994,28.808,28.7737,28.7823,78300.0
2010-09-01 12:25:00,33.58,33.59,33.55,33.58,59400.0,28.7737,28.7823,28.748,28.7737,59400.0
2010-09-01 12:30:00,33.58,33.58,33.54,33.54,55800.0,28.7737,28.7737,28.7395,28.7395,55800.0
2010-09-01 12:35:00,33.54,33.55,33.52,33.53,56800.0,28.7395,28.748,28.7223,28.7309,56800.0
2010-09-01 12:40:00,33.53,33.53,33.49,33.5,67900.0,28.7309,28.7309,28.6966,28.7052,67900.0
2010-09-01 12:45:00,33.5,33.53,33.49,33.5,70000.0,28.7052,28.7309,28.6966,28.7052,70000.0
2010-09-01 12:50:00,33.51,33.53,33.5,33.52,47900.0,28.7138,28.7309,28.7052,28.7223,47900.0
2010-09-01 12:55:00,33.53,33.56,33.53,33.53,70700.0,28.7309,28.7566,28.7309,28.7309,70700.0
2010-09-01 13:00:00,33.54,33.55,33.5,33.51,109000.0,28.7395,28.748,28.7052,28.7138,109000.0
2010-09-01 13:05:00,33.51,33.52,33.47,33.47,140000.0,28.7138,28.7223,28.6795,28.6795,140000.0
2010-09-01 13:10:00,33.47,33.5,33.46,33.5,78100.0,28.6795,28.7052,28.6709,28.7052,78100.0
2010-09-01 13:15:00,33.5,33.52,33.49,33.51,46500.0,28.7052,28.7223,28.6966,28.7138,46500.0
2010-09-01 13:20:00,33.51,33.53,33.49,33.49,55100.0,28.7138,28.7309,28.6966,28.6966,55100.0
2010-09-01 13:25:00,33.49,33.49,33.42,33.45,82800.0,28.6966,28.6966,28.6366,28.6623,82800.0
2010-09-01 13:30:00,33.45,33.47,33.44,33.46,41900.0,28.6623,28.6795,28.6538,28.6709,41900.0
2010-09-01 13:35:00,33.46,33.48,33.45,33.46,58700.0,28.6709,28.688,28.6623,28.6709,58700.0
2010-09-01 13:40:00,33.46,33.47,33.45,33.47,63200.0,28.6709,28.6795,28.6623,28.6795,63200.0
2010-09-01 13:45:00,33.47,33.51,33.47,33.5,67800.0,28.6795,28.7138,28.6795,28.7052,67800.0
2010-09-01 13:50:00,33.5,33.5,33.45,33.45,54600.0,28.7052,28.7052,28.6623,28.6623,54600.0
2010-09-01 13:55:00,33.46,33.46,33.41,33.42,58400.0,28.6709,28.6709,28.6281,28.6366,58400.0
2010-09-01 14:00:00,33.43,33.45,33.41,33.41,69300.0,28.6452,28.6623,28.6281,28.6281,69300.0
2010-09-01 14:05:00,33.42,33.48,33.41,33.44,117500.0,28.6366,28.688,28.6281,28.6538,117500.0
2010-09-01 14:10:00,33.44,33.44,33.37,33.37,61900.0,28.6538,28.6538,28.5938,28.5938,61900.0
2010-09-01 14:15:00,33.37,33.39,33.36,33.36,97300.0,28.5938,28.6109,28.5852,28.5852,97300.0
2010-09-01 14:20:00,33.36,33.44,33.35,33.4,106800.0,28.5852,28.6538,28.5767,28.6195,106800.0
2010-09-01 14:25:00,33.41,33.45,33.38,33.44,107900.0,28.6281,28.6623,28.6024,28.6538,107900.0
2010-09-01 14:30:00,33.44,33.47,33.42,33.43,96100.0,28.6538,28.6795,28.6366,28.6452,96100.0
2010-09-01 14:35:00,33.42,33.43,33.34,33.34,99100.0,28.6366,28.6452,28.5681,28.5681,99100.0
2010-09-01 14:40:00,33.34,33.39,33.33,33.35,146200.0,28.5681,28.6109,28.5595,28.5767,146200.0
2010-09-01 14:45:00,33.36,33.36,33.32,33.35,75800.0,28.5852,28.5852,28.5509,28.5767,75800.0
2010-09-01 14:50:00,33.36,33.4,33.35,33.38,82700.0,28.5852,28.6195,28.5767,28.6024,82700.0
2010-09-01 14:55:00,33.39,33.41,33.38,33.41,68700.0,28.6109,28.6281,28.6024,28.6281,68700.0
2010-09-01 15:00:00,33.41,33.42,33.39,33.42,66400.0,28.6281,28.6366,28.6109,28.6366,66400.0
2010-09-01 15:05:00,33.42,33.49,33.42,33.44,112500.0,28.6366,28.6966,28.6366,28.6538,112500.0
2010-09-01 15:10:00,33.45,33.49,33.43,33.48,99300.0,28.6623,28.6966,28.6452,28.688,99300.0
2010-09-01 15:15:00,33.49,33.49,33.45,33.47,65200.0,28.6966,28.6966,28.6623,28.6795,65200.0
2010-09-01 15:20:00,33.47,33.49,33.45,33.46,136500.0,28.6795,28.6966,28.6623,28.6709,136500.0
2010-09-01 15:25:00,33.47,33.48,33.43,33.48,85200.0,28.6795,28.688,28.6452,28.688,85200.0
2010-09-01 15:30:00,33.47,33.48,33.42,33.47,210500.0,28.6795,28.688,28.6366,28.6795,210500.0
2010-09-01 15:35:00,33.46,33.52,33.46,33.49,189000.0,28.6709,28.7223,28.6709,28.6966,189000.0
2010-09-01 15:40:00,33.49,33.56,33.48,33.55,212900.0,28.6966,28.7566,28.688,28.748,212900.0
2010-09-01 15:45:00,33.55,33.58,33.49,33.51,287100.0,28.748,28.7737,28.6966,28.7138,287100.0
2010-09-01 15:50:00,33.51,33.52,33.48,33.48,299000.0,28.7138,28.7223,28.688,28.688,299000.0
2010-09-01 15:55:00,33.49,33.52,33.48,33.52,603600.0,28.6966,28.7223,28.688,28.7223,603600.0
2010-09-02 09:30:00,33.62,33.77,33.62,33.77,210700.0,28.808,28.9365,28.808,28.9365,210700.0
2010-09-02 09:35:00,33.77,33.9,33.71,33.88,199400.0,28.9365,29.0479,28.8851,29.0308,199400.0
2010-09-02 09:40:00,33.88,33.9,33.75,33.78,139300.0,29.0308,29.0479,28.9194,28.9451,139300.0
2010-09-02 09:45:00,33.78,33.85,33.7,33.85,141000.0,28.9451,29.0051,28.8766,29.0051,141000.0
2010-09-02 09:50:00,33.85,33.88,33.81,33.85,125400.0,29.0051,29.0308,28.9708,29.0051,125400.0
2010-09-02 09:55:00,33.85,33.89,33.77,33.81,141000.0,29.0051,29.0394,28.9365,28.9708,141000.0
2010-09-02 10:00:00,33.82,33.93,33.79,33.8,308200.0,28.9794,29.0736,28.9537,28.9622,308200.0
2010-09-02 10:05:00,33.8,33.88,33.79,33.81,95100.0,28.9622,29.0308,28.9537,28.9708,95100.0
2010-09-02 10:10:00,33.81,33.91,33.8,33.88,97900.0,28.9708,29.0565,28.9622,29.0308,97900.0
2010-09-02 10:15:00,33.87,33.88,33.79,33.79,87700.0,29.0222,29.0308,28.9537,28.9537,87700.0
2010-09-02 10:20:00,33.8,33.87,33.78,33.84,83200.0,28.9622,29.0222,28.9451,28.9965,83200.0
2010-09-02 10:25:00,33.84,33.86,33.8,33.83,59500.0,28.9965,29.0137,28.9622,28.988,59500.0
2010-09-02 10:30:00,33.84,33.84,33.76,33.78,80100.0,28.9965,28.9965,28.928,28.9451,80100.0
2010-09-02 10:35:00,33.79,33.88,33.77,33.87,64600.0,28.9537,29.0308,28.9365,29.0222,64600.0
2010-09-02 10:40:00,33.87,33.9,33.84,33.85,66600.0,29.0222,29.0479,28.9965,29.0051,66600.0
2010-09-02 10:45:00,33.85,33.86,33.81,33.86,62500.0,29.0051,29.0137,28.9708,29.0137,62500.0
2010-09-02 10:50:00,33.86,33.9,33.8,33.8,70700.0,29.0137,29.0479,28.9622,28.9622,70700.0
2010-09-02 10:55:00,33.81,33.86,33.8,33.84,61700.0,28.9708,29.0137,28.9622,28.9965,61700.0
2010-09-02 11:00:00,33.85,33.87,33.8,33.8,69100.0,29.0051,29.0222,28.9622,28.9622,69100.0
2010-09-02 11:05:00,33.81,33.81,33.76,33.77,49000.0,28.9708,28.9708,28.928,28.9365,49000.0
2010-09-02 11:10:00,33.77,33.78,33.72,33.72,74400.0,28.9365,28.9451,28.8937,28.8937,74400.0
2010-09-02 11:15:00,33.71,33.74,33.69,33.73,54900.0,28.8851,28.9108,28.868,28.9023,54900.0
2010-09-02 11:20:00,33.73,33.73,33.68,33.69,65100.0,28.9023,28.9023,28.8594,28.868,65100.0
2010-09-02 11:25:00,33.69,33.7,33.65,33.7,43700.0,28.868,28.8766,28.8337,28.8766,43700.0
2010-09-02 11:30:00,33.7,33.74,33.69,33.73,29600.0,28.8766,28.9108,28.868,28.9023,29600.0
2010-09-02 11:35:00,33.73,33.75,33.7,33.72,47100.0,28.9023,28.9194,28.8766,28.8937,47100.0
2010-09-02 11:40:00,33.71,33.78,33.71,33.76,46600.0,28.8851,28.9451,28.8851,28.928,46600.0
2010-09-02 11:45:00,33.76,33.76,33.68,33.71,51800.0,28.928,28.928,28.8594,28.8851,51800.0
2010-09-02 11:50:00,33.71,33.77,33.7,33.77,36200.0,28.8851,28.9365,28.8766,28.9365,36200.0
2010-09-02 11:55:00,33.77,33.77,33.68,33.7,44500.0,28.9365,28.9365,28.8594,28.8766,44500.0
2010-09-02 12:00:00,33.7,33.72,33.68,33.7,47100.0,28.8766,28.8937,28.8594,28.8766,47100.0
2010-09-02 12:05:00,33.7,33.72,33.67,33.68,49500.0,28.8766,28.8937,28.8509,28.8594,49500.0
2010-09-02 12:10:00,33.68,33.72,33.67,33.71,30600.0,28.8594,28.8937,28.8509,28.8851,30600.0
2010-09-02 12:15:00,33.72,33.74,33.69,33.7,44400.0,28.8937,28.9108,28.868,28.8766,44400.0
2010-09-02 12:20:00,33.69,33.72,33.69,33.7,51100.0,28.868,28.8937,28.868,28.8766,51100.0
2010-09-02 12:25:00,33.7,33.71,33.64,33.65,79600.0,28.8766,28.8851,28.8251,28.8337,79600.0
2010-09-02 12:30:00,33.66,33.66,33.63,33.64,36000.0,28.8423,28.8423,28.8166,28.8251,36000.0
2010-09-02 12:35:00,33.64,33.67,33.64,33.66,32200.0,28.8251,28.8509,28.8251,28.8423,32200.0
2010-09-02 12:40:00,33.65,33.68,33.63,33.63,45900.0,28.8337,28.8594,28.8166,28.8166,45900.0
2010-09-02 12:45:00,33.63,33.63,33.59,33.62,71600.0,28.8166,28.8166,28.7823,28.808,71600.0
2010-09-02 12:50:00,33.62,33.62,33.53,33.54,39100.0,28.808,28.808,28.7309,28.7395,39100.0
2010-09-02 12:55:00,33.54,33.59,33.53,33.59,28100.0,28.7395,28.7823,28.7309,28.7823,28100.0
2010-09-02 13:00:00,33.59,33.61,33.58,33.61,33800.0,28.7823,28.7994,28.7737,28.7994,33800.0
2010-09-02 13:05:00,33.61,33.63,33.58,33.58,48000.0,28.7994,28.8166,28.7737,28.7737,48000.0
2010-09-02 13:10:00,33.57,33.57,33.53,33.57,73600.0,28.7652,28.7652,28.7309,28.7652,73600.0
2010-09-02 13:15:00,33.57,33.63,33.56,33.63,36100.0,28.7652,28.8166,28.7566,28.8166,36100.0
2010-09-02 13:20:00,33.63,33.67,33.62,33.62,41100.0,28.8166,28.8509,28.808,28.808,41100.0
2010-09-02 13:25:00,33.62,33.63,33.6,33.61,39100.0,28.808,28.8166,28.7909,28.7994,39100.0
2010-09-02 13:30:00,33.61,33.63,33.6,33.63,45700.0,28.7994,28.8166,28.7909,28.8166,45700.0
2010-09-02 13:35:00,33.63,33.63,33.58,33.59,43100.0,28.8166,28.8166,28.7737,28.7823,43100.0
2010-09-02 13:40:00,33.58,33.6,33.58,33.58,33800.0,28.7737,28.7909,28.7737,28.7737,33800.0
2010-09-02 13:45:00,33.58,33.61,33.58,33.59,51300.0,28.7737,28.7994,28.7737,28.7823,51300.0
2010-09-02 13:50:00,33.59,33.61,33.57,33.61,26300.0,28.7823,28.7994,28.7652,28.7994,26300.0
2010-09-02 13:55:00,33.61,33.65,33.61,33.64,38500.0,28.7994,28.8337,28.7994,28.8251,38500.0
2010-09-02 14:00:00,33.63,33.67,33.63,33.66,28000.0,28.8166,28.8509,28.8166,28.8423,28000.0
2010-09-02 14:05:00,33.67,33.73,33.67,33.69,46900.0,28.8509,28.9023,28.8509,28.868,46900.0
2010-09-02 14:10:00,33.7,33.75,33.67,33.73,94400.0,28.8766,28.9194,28.8509,28.9023,94400.0
2010-09-02 14:15:00,33.73,33.74,33.7,33.73,34400.0,28.9023,28.9108,28.8766,28.9023,34400.0
2010-09-02 14:20:00,33.74,33.78,33.73,33.75,137400.0,28.9108,28.9451,28.9023,28.9194,137400.0
2010-09-02 14:25:00,33.74,33.75,33.71,33.71,30700.0,28.9108,28.9194,28.8851,28.8851,30700.0
2010-09-02 14:30:00,33.71,33.74,33.71,33.73,33700.0,28.8851,28.9108,28.8851,28.9023,33700.0
2010-09-02 14:35:00,33.73,33.76,33.72,33.76,42200.0,28.9023,28.928,28.8937,28.928,42200.0
2010-09-02 14:40:00,33.76,33.77,33.71,33.74,46000.0,28.928,28.9365,28.8851,28.9108,46000.0
2010-09-02 14:45:00,33.73,33.74,33.7,33.7,42500.0,28.9023,28.9108,28.8766,28.8766,42500.0
2010-09-02 14:50:00,33.7,33.71,33.67,33.7,68000.0,28.8766,28.8851,28.8509,28.8766,68000.0
2010-09-02 14:55:00,33.7,33.73,33.69,33.73,42000.0,28.8766,28.9023,28.868,28.9023,42000.0
2010-09-02 15:00:00,33.73,33.75,33.7,33.75,61900.0,28.9023,28.9194,28.8766,28.9194,61900.0
2010-09-02 15:05:00,33.75,33.79,33.74,33.77,51600.0,28.9194,28.9537,28.9108,28.9365,51600.0
2010-09-02 15:10:00,33.78,33.81,33.75,33.77,76100.0,28.9451,28.9708,28.9194,28.9365,76100.0
2010-09-02 15:15:00,33.77,33.79,33.76,33.78,50200.0,28.9365,28.9537,28.928,28.9451,50200.0
2010-09-02 15:20:00,33.78,33.84,33.77,33.8,83100.0,28.9451,28.9965,28.9365,28.9622,83100.0
2010-09-02 15:25:00,33.79,33.8,33.76,33.8,48900.0,28.9537,28.9622,28.928,28.9622,48900.0
2010-09-02 15:30:00,33.79,33.82,33.78,33.82,125500.0,28.9537,28.9794,28.9451,28.9794,125500.0
2010-09-02 15:35:00,33.82,33.86,33.81,33.84,143000.0,28.9794,29.0137,28.9708,28.9965,143000.0
2010-09-02 15:40:00,33.84,33.91,33.83,33.9,339900.0,28.9965,29.0565,28.988,29.0479,339900.0
2010-09-02 15:45:00,33.91,33.98,33.91,33.97,422600.0,29.0565,29.1165,29.0565,29.1079,422600.0
2010-09-02 15:50:00,33.97,33.98,33.94,33.97,305200.0,29.1079,29.1165,29.0822,29.1079,305200.0
2010-09-02 15:55:00,33.97,33.97,33.92,33.93,408000.0,29.1079,29.1079,29.0651,29.0736,408000.0
2010-09-03 09:30:00,34.03,34.34,34.02,34.29,277100.0,29.1593,29.425,29.1508,29.3821,277100.0
2010-09-03 09:35:00,34.29,34.38,34.26,34.35,130300.0,29.3821,29.4592,29.3564,29.4335,130300.0
2010-09-03 09:40:00,34.35,34.42,34.35,34.41,203300.0,29.4335,29.4935,29.4335,29.4849,203300.0
2010-09-03 09:45:00,34.42,34.44,34.36,34.4,104000.0,29.4935,29.5106,29.4421,29.4764,104000.0
2010-09-03 09:50:00,34.4,34.43,34.34,34.4,190400.0,29.4764,29.5021,29.425,29.4764,190400.0
2010-09-03 09:55:00,34.4,34.44,34.4,34.42,113600.0,29.4764,29.5106,29.4764,29.4935,113600.0
2010-09-03 10:00:00,34.41,34.41,34.22,34.39,220100.0,29.4849,29.4849,29.3221,29.4678,220100.0
2010-09-03 10:05:00,34.39,34.39,34.25,34.25,160000.0,29.4678,29.4678,29.3478,29.3478,160000.0
2010-09-03 10:10:00,34.25,34.33,34.25,34.27,155100.0,29.3478,29.4164,29.3478,29.365,155100.0
2010-09-03 10:15:00,34.26,34.38,34.22,34.35,178900.0,29.3564,29.4592,29.3221,29.4335,178900.0
2010-09-03 10:20:00,34.36,34.39,34.32,34.34,130700.0,29.4421,29.4678,29.4078,29.425,130700.0
2010-09-03 10:25:00,34.33,34.34,34.19,34.21,238900.0,29.4164,29.425,29.2964,29.3136,238900.0
2010-09-03 10:30:00,34.21,34.24,34.14,34.19,166800.0,29.3136,29.3393,29.2536,29.2964,166800.0
2010-09-03 10:35:00,34.19,34.32,34.19,34.3,108200.0,29.2964,29.4078,29.2964,29.3907,108200.0
2010-09-03 10:40:00,34.3,34.36,34.27,34.34,73900.0,29.3907,29.4421,29.365,29.425,73900.0
2010-09-03 10:45:00,34.34,34.37,34.29,34.29,66400.0,29.425,29.4507,29.3821,29.3821,66400.0
2010-09-03 10:50:00,34.29,34.3,34.24,34.25,129700.0,29.3821,29.3907,29.3393,29.3478,129700.0
2010-09-03 10:55:00,34.25,34.27,34.19,34.25,193200.0,29.3478,29.365,29.2964,29.3478,193200.0
2010-09-03 11:00:00,34.24,34.24,34.2,34.21,126200.0,29.3393,29.3393,29.305,29.3136,126200.0
2010-09-03 11:05:00,34.2,34.3,34.2,34.28,89400.0,29.305,29.3907,29.305,29.3735,89400.0
2010-09-03 11:10:00,34.29,34.33,34.26,34.33,95300.0,29.3821,29.4164,29.3564,29.4164,95300.0
2010-09-03 11:15:00,34.33,34.35,34.31,34.32,165500.0,29.4164,29.4335,29.3992,29.4078,165500.0
2010-09-03 11:20:00,34.33,34.33,34.29,34.32,55800.0,29.4164,29.4164,29.3821,29.4078,55800.0
2010-09-03 11:25:00,34.33,34.34,34.27,34.27,100100.0,29.4164,29.425,29.365,29.365,100100.0
2010-09-03 11:30:00,34.28,34.31,34.27,34.29,75400.0,29.3735,29.3992,29.365,29.3821,75400.0
2010-09-03 11:35:00,34.29,34.29,34.24,34.25,60800.0,29.3821,29.3821,29.3393,29.3478,60800.0
2010-09-03 11:40:00,34.26,34.33,34.26,34.33,62200.0,29.3564,29.4164,29.3564,29.4164,62200.0
2010-09-03 11:45:00,34.33,34.34,34.28,34.29,49800.0,29.4164,29.425,29.3735,29.3821,49800.0
2010-09-03 11:50:00,34.29,34.31,34.24,34.3,67600.0,29.3821,29.3992,29.3393,29.3907,67600.0
2010-09-03 11:55:00,34.3,34.35,34.29,34.3,109800.0,29.3907,29.4335,29.3821,29.3907,109800.0
2010-09-03 12:00:00,34.29,34.34,34.28,34.34,51100.0,29.3821,29.425,29.3735,29.425,51100.0
2010-09-03 12:05:00,34.33,34.35,34.32,34.33,40000.0,29.4164,29.4335,29.4078,29.4164,40000.0
2010-09-03 12:10:00,34.34,34.35,34.32,34.34,22900.0,29.425,29.4335,29.4078,29.425,22900.0
2010-09-03 12:15:00,34.34,34.36,34.29,34.3,71900.0,29.425,29.4421,29.3821,29.3907,71900.0
2010-09-03 12:20:00,34.3,34.33,34.29,34.32,27000.0,29.3907,29.4164,29.3821,29.4078,27000.0
2010-09-03 12:25:00,34.33,34.35,34.32,34.34,20500.0,29.4164,29.4335,29.4078,29.425,20500.0
2010-09-03 12:30:00,34.34,34.37,34.34,34.35,38000.0,29.425,29.4507,29.425,29.4335,38000.0
2010-09-03 12:35:00,34.36,34.42,34.35,34.41,82200.0,29.4421,29.4935,29.4335,29.4849,82200.0
2010-09-03 12:40:00,34.4,34.45,34.4,34.45,40900.0,29.4764,29.5192,29.4764,29.5192,40900.0
2010-09-03 12:45:00,34.45,34.45,34.44,34.44,17000.0,29.5192,29.5192,29.5106,29.5106,17000.0
2010-09-03 12:50:00,34.44,34.47,34.44,34.46,59100.0,29.5106,29.5363,29.5106,29.5278,59100.0
2010-09-03 12:55:00,34.47,34.53,34.47,34.5,100100.0,29.5363,29.5878,29.5363,29.5621,100100.0
2010-09-03 13:00:00,34.5,34.56,34.5,34.54,70100.0,29.5621,29.6135,29.5621,29.5963,70100.0
2010-09-03 13:05:00,34.54,34.54,34.5,34.51,43700.0,29.5963,29.5963,29.5621,29.5706,43700.0
2010-09-03 13:10:00,34.52,34.55,34.5,34.54,46200.0,29.5792,29.6049,29.5621,29.5963,46200.0
2010-09-03 13:15:00,34.54,34.54,34.52,34.53,20300.0,29.5963,29.5963,29.5792,29.5878,20300.0
2010-09-03 13:20:00,34.54,34.57,34.53,34.56,51500.0,29.5963,29.622,29.5878,29.6135,51500.0
2010-09-03 13:25:00,34.56,34.58,34.52,34.52,51400.0,29.6135,29.6306,29.5792,29.5792,51400.0
2010-09-03 13:30:00,34.53,34.57,34.53,34.57,60500.0,29.5878,29.622,29.5878,29.622,60500.0
2010-09-03 13:35:00,34.57,34.63,34.56,34.62,74900.0,29.622,29.6734,29.6135,29.6649,74900.0
2010-09-03 13:40:00,34.62,34.63,34.61,34.62,51800.0,29.6649,29.6734,29.6563,29.6649,51800.0
2010-09-03 13:45:00,34.61,34.63,34.6,34.61,67100.0,29.6563,29.6734,29.6477,29.6563,67100.0
2010-09-03 13:50:00,34.61,34.64,34.6,34.62,62100.0,29.6563,29.682,29.6477,29.6649,62100.0
2010-09-03 13:55:00,34.62,34.64,34.61,34.64,56300.0,29.6649,29.682,29.6563,29.682,56300.0
2010-09-03 14:00:00,34.63,34.64,34.56,34.56,90200.0,29.6734,29.682,29.6135,29.6135,90200.0
2010-09-03 14:05:00,34.56,34.57,34.56,34.56,20400.0,29.6135,29.622,29.6135,29.6135,20400.0
2010-09-03 14:10:00,34.56,34.57,34.51,34.54,115000.0,29.6135,29.622,29.5706,29.5963,115000.0
2010-09-03 14:15:00,34.53,34.56,34.52,34.55,41600.0,29.5878,29.6135,29.5792,29.6049,41600.0
2010-09-03 14:20:00,34.54,34.55,34.52,34.55,57300.0,29.5963,29.6049,29.5792,29.6049,57300.0
2010-09-03 14:25:00,34.55,34.56,34.51,34.53,48800.0,29.6049,29.6135,29.5706,29.5878,48800.0
2010-09-03 14:30:00,34.52,34.55,34.52,34.54,45900.0,29.5792,29.6049,29.5792,29.5963,45900.0
2010-09-03 14:35:00,34.54,34.56,34.51,34.52,80000.0,29.5963,29.6135,29.5706,29.5792,80000.0
2010-09-03 14:40:00,34.53,34.54,34.51,34.53,46900.0,29.5878,29.5963,29.5706,29.5878,46900.0
2010-09-03 14:45:00,34.53,34.53,34.47,34.48,65700.0,29.5878,29.5878,29.5363,29.5449,65700.0
2010-09-03 14:50:00,34.48,34.51,34.46,34.47,56600.0,29.5449,29.5706,29.5278,29.5363,56600.0
2010-09-03 14:55:00,34.46,34.47,34.42,34.45,65200.0,29.5278,29.5363,29.4935,29.5192,65200.0
2010-09-03 15:00:00,34.45,34.51,34.45,34.48,87300.0,29.5192,29.5706,29.5192,29.5449,87300.0
2010-09-03 15:05:00,34.49,34.53,34.47,34.52,90600.0,29.5535,29.5878,29.5363,29.5792,90600.0
2010-09-03 15:10:00,34.52,34.56,34.52,34.54,61100.0,29.5792,29.6135,29.5792,29.5963,61100.0
2010-09-03 15:15:00,34.55,34.57,34.54,34.57,66800.0,29.6049,29.622,29.5963,29.622,66800.0
2010-09-03 15:20:00,34.57,34.61,34.56,34.6,69700.0,29.622,29.6563,29.6135,29.6477,69700.0
2010-09-03 15:25:00,34.59,34.62,34.59,34.61,92700.0,29.6392,29.6649,29.6392,29.6563,92700.0
2010-09-03 15:30:00,34.62,34.65,34.58,34.6,143800.0,29.6649,29.6906,29.6306,29.6477,143800.0
2010-09-03 15:35:00,34.59,34.62,34.57,34.6,171200.0,29.6392,29.6649,29.622,29.6477,171200.0
2010-09-03 15:40:00,34.6,34.67,34.59,34.67,160700.0,29.6477,29.7077,29.6392,29.7077,160700.0
2010-09-03 15:45:00,34.67,34.67,34.62,34.65,183200.0,29.7077,29.7077,29.6649,29.6906,183200.0
2010-09-03 15:50:00,34.65,34.66,34.57,34.57,303400.0,29.6906,29.6992,29.622,29.622,303400.0
2010-09-03 15:55:00,34.57,34.7,34.57,34.7,460000.0,29.622,29.7334,29.622,29.7334,460000.0
2010-09-07 09:30:00,34.5,34.56,34.38,34.54,267300.0,29.5621,29.6135,29.4592,29.5963,267300.0
2010-09-07 09:35:00,34.54,34.56,34.38,34.54,103700.0,29.5963,29.6135,29.4592,29.5963,103700.0
2010-09-07 09:40:00,34.54,34.63,34.51,34.62,120700.0,29.5963,29.6734,29.5706,29.6649,120700.0
2010-09-07 09:45:00,34.62,34.62,34.49,34.53,92200.0,29.6649,29.6649,29.5535,29.5878,92200.0
2010-09-07 09:50:00,34.53,34.53,34.38,34.42,82700.0,29.5878,29.5878,29.4592,29.4935,82700.0
2010-09-07 09:55:00,34.42,34.42,34.27,34.29,75700.0,29.4935,29.4935,29.365,29.3821,75700.0
2010-09-07 10:00:00,34.29,34.31,34.21,34.29,183000.0,29.3821,29.3992,29.3136,29.3821,183000.0
2010-09-07 10:05:00,34.29,34.36,34.25,34.35,119700.0,29.3821,29.4421,29.3478,29.4335,119700.0
2010-09-07 10:10:00,34.35,34.37,34.31,34.33,60700.0,29.4335,29.4507,29.3992,29.4164,60700.0
2010-09-07 10:15:00,34.33,34.33,34.23,34.24,108700.0,29.4164,29.4164,29.3307,29.3393,108700.0
2010-09-07 10:20:00,34.23,34.24,34.15,34.22,91900.0,29.3307,29.3393,29.2621,29.3221,91900.0
2010-09-07 10:25:00,34.22,34.27,34.19,34.26,69400.0,29.3221,29.365,29.2964,29.3564,69400.0
2010-09-07 10:30:00,34.27,34.27,34.18,34.2,75100.0,29.365,29.365,29.2879,29.305,75100.0
2010-09-07 10:35:00,34.2,34.23,34.16,34.22,71700.0,29.305,29.3307,29.2707,29.3221,71700.0
2010-09-07 10:40:00,34.23,34.3,34.22,34.26,63500.0,29.3307,29.3907,29.3221,29.3564,63500.0
2010-09-07 10:45:00,34.27,34.3,34.26,34.29,51400.0,29.365,29.3907,29.3564,29.3821,51400.0
2010-09-07 10:50:00,34.29,34.35,34.28,34.29,99200.0,29.3821,29.4335,29.3735,29.3821,99200.0
2010-09-07 10:55:00,34.29,34.4,34.28,34.36,225400.0,29.3821,29.4764,29.3735,29.4421,225400.0
2010-09-07 11:00:00,34.35,34.41,34.32,34.32,137000.0,29.4335,29.4849,29.4078,29.4078,137000.0
2010-09-07 11:05:00,34.32,34.33,34.26,34.32,65900.0,29.4078,29.4164,29.3564,29.4078,65900.0
2010-09-07 11:10:00,34.32,34.34,34.23,34.25,119500.0,29.4078,29.425,29.3307,29.3478,119500.0
2010-09-07 11:15:00,34.26,34.26,34.21,34.24,89300.0,29.3564,29.3564,29.3136,29.3393,89300.0
2010-09-07 11:20:00,34.24,34.29,34.24,34.24,91700.0,29.3393,29.3821,29.3393,29.3393,91700.0
2010-09-07 11:25:00,34.24,34.26,34.21,34.25,73300.0,29.3393,29.3564,29.3136,29.3478,73300.0
2010-09-07 11:30:00,34.25,34.28,34.2,34.2,40400.0,29.3478,29.3735,29.305,29.305,40400.0
2010-09-07 11:35:00,34.2,34.22,34.19,34.22,68100.0,29.305,29.3221,29.2964,29.3221,68100.0
2010-09-07 11:40:00,34.22,34.25,34.2,34.25,57800.0,29.3221,29.3478,29.305,29.3478,57800.0
2010-09-07 11:45:00,34.25,34.26,34.22,34.24,59100.0,29.3478,29.3564,29.3221,29.3393,59100.0
2010-09-07 11:50:00,34.24,34.24,34.16,34.17,52000.0,29.3393,29.3393,29.2707,29.2793,52000.0
2010-09-07 11:55:00,34.17,34.28,34.17,34.27,120000.0,29.2793,29.3735,29.2793,29.365,120000.0
2010-09-07 12:00:00,34.26,34.31,34.24,34.31,82000.0,29.3564,29.3992,29.3393,29.3992,82000.0
2010-09-07 12:05:00,34.31,34.32,34.28,34.28,82200.0,29.3992,29.4078,29.3735,29.3735,82200.0
2010-09-07 12:10:00,34.28,34.29,34.25,34.27,47800.0,29.3735,29.3821,29.3478,29.365,47800.0
2010-09-07 12:15:00,34.27,34.27,34.22,34.22,42100.0,29.365,29.365,29.3221,29.3221,42100.0
2010-09-07 12:20:00,34.23,34.26,34.2,34.2,74500.0,29.3307,29.3564,29.305,29.305,74500.0
2010-09-07 12:25:00,34.2,34.22,34.18,34.21,59900.0,29.305,29.3221,29.2879,29.3136,59900.0
2010-09-07 12:30:00,34.2,34.22,34.15,34.17,56900.0,29.305,29.3221,29.2621,29.2793,56900.0
2010-09-07 12:35:00,34.17,34.17,34.11,34.11,44900.0,29.2793,29.2793,29.2279,29.2279,44900.0
2010-09-07 12:40:00,34.11,34.16,34.11,34.14,45700.0,29.2279,29.2707,29.2279,29.2536,45700.0
2010-09-07 12:45:00,34.14,34.16,34.11,34.12,77600.0,29.2536,29.2707,29.2279,29.2364,77600.0
2010-09-07 12:50:00,34.13,34.14,34.1,34.14,44400.0,29.245,29.2536,29.2193,29.2536,44400.0
2010-09-07 12:55:00,34.14,34.15,34.11,34.14,43500.0,29.2536,29.2621,29.2279,29.2536,43500.0
2010-09-07 13:00:00,34.14,34.15,34.1,34.12,41700.0,29.2536,29.2621,29.2193,29.2364,41700.0
2010-09-07 13:05:00,34.11,34.12,34.09,34.11,54400.0,29.2279,29.2364,29.2107,29.2279,54400.0
2010-09-07 13:10:00,34.12,34.13,34.11,34.12,37400.0,29.2364,29.245,29.2279,29.2364,37400.0
2010-09-07 13:15:00,34.13,34.16,34.13,34.13,40400.0,29.245,29.2707,29.245,29.245,40400.0
2010-09-07 13:20:00,34.13,34.13,34.08,34.1,89900.0,29.245,29.245,29.2022,29.2193,89900.0
2010-09-07 13:25:00,34.09,34.12,34.09,34.09,91100.0,29.2107,29.2364,29.2107,29.2107,91100.0
2010-09-07 13:30:00,34.09,34.13,34.08,34.13,60600.0,29.2107,29.245,29.2022,29.245,60600.0
2010-09-07 13:35:00,34.13,34.13,34.05,34.05,111600.0,29.245,29.245,29.1765,29.1765,111600.0
2010-09-07 13:40:00,34.06,34.06,33.96,33.99,358500.0,29.185,29.185,29.0993,29.125,358500.0
2010-09-07 13:45:00,33.99,34.04,33.98,34.01,105600.0,29.125,29.1679,29.1165,29.1422,105600.0
2010-09-07 13:50:00,34.02,34.03,33.99,34.0,143500.0,29.1508,29.1593,29.125,29.1336,143500.0
2010-09-07 13:55:00,33.99,34.02,33.99,34.02,136000.0,29.125,29.1508,29.125,29.1508,136000.0
2010-09-07 14:00:00,34.02,34.03,33.99,34.0,111200.0,29.1508,29.1593,29.125,29.1336,111200.0
2010-09-07 14:05:00,34.0,34.0,33.97,33.98,114200.0,29.1336,29.1336,29.1079,29.1165,114200.0
2010-09-07 14:10:00,33.97,34.01,33.97,34.0,55200.0,29.1079,29.1422,29.1079,29.1336,55200.0
2010-09-07 14:15:00,34.0,34.02,33.97,33.99,160600.0,29.1336,29.1508,29.1079,29.125,160600.0
2010-09-07 14:20:00,33.99,34.01,33.97,33.99,87000.0,29.125,29.1422,29.1079,29.125,87000.0
2010-09-07 14:25:00,33.99,34.0,33.98,33.99,92700.0,29.125,29.1336,29.1165,29.125,92700.0
2010-09-07 14:30:00,33.99,33.99,33.93,33.93,82300.0,29.125,29.125,29.0736,29.0736,82300.0
2010-09-07 14:35:00,33.93,33.93,33.81,33.82,206200.0,29.0736,29.0736,28.9708,28.9794,206200.0
2010-09-07 14:40:00,33.82,33.83,33.78,33.79,155600.0,28.9794,28.988,28.9451,28.9537,155600.0
2010-09-07 14:45:00,33.8,33.84,33.8,33.84,92500.0,28.9622,28.9965,28.9622,28.9965,92500.0
2010-09-07 14:50:00,33.84,33.88,33.83,33.84,88000.0,28.9965,29.0308,28.988,28.9965,88000.0
2010-09-07 14:55:00,33.84,33.85,33.69,33.71,301000.0,28.9965,29.0051,28.868,28.8851,301000.0
2010-09-07 15:00:00,33.71,33.75,33.66,33.74,201600.0,28.8851,28.9194,28.8423,28.9108,201600.0
2010-09-07 15:05:00,33.74,33.75,33.66,33.7,211800.0,28.9108,28.9194,28.8423,28.8766,211800.0
2010-09-07 15:10:00,33.7,33.71,33.67,33.71,117300.0,28.8766,28.8851,28.8509,28.8851,117300.0
2010-09-07 15:15:00,33.7,33.74,33.69,33.73,116300.0,28.8766,28.9108,28.868,28.9023,116300.0
2010-09-07 15:20:00,33.74,33.76,33.71,33.72,113100.0,28.9108,28.928,28.8851,28.8937,113100.0
2010-09-07 15:25:00,33.73,33.75,33.67,33.75,125100.0,28.9023,28.9194,28.8509,28.9194,125100.0
2010-09-07 15:30:00,33.74,33.78,33.74,33.78,156300.0,28.9108,28.9451,28.9108,28.9451,156300.0
2010-09-07 15:35:00,33.78,33.87,33.78,33.84,183300.0,28.9451,29.0222,28.9451,28.9965,183300.0
2010-09-07 15:40:00,33.85,33.88,33.84,33.87,105900.0,29.0051,29.0308,28.9965,29.0222,105900.0
2010-09-07 15:45:00,33.87,33.91,33.86,33.86,245100.0,29.0222,29.0565,29.0137,29.0137,245100.0
2010-09-07 15:50:00,33.86,33.87,33.76,33.77,224400.0,29.0137,29.0222,28.928,28.9365,224400.0
2010-09-07 15:55:00,33.77,33.86,33.77,33.84,544300.0,28.9365,29.0137,28.9365,28.9965,544300.0
2010-09-08 09:30:00,33.86,33.97,33.75,33.78,228100.0,29.0137,29.1079,28.9194,28.9451,228100.0
2010-09-08 09:35:00,33.78,33.9,33.77,33.81,165700.0,28.9451,29.0479,28.9365,28.9708,165700.0
2010-09-08 09:40:00,33.82,33.91,33.8,33.91,223200.0,28.9794,29.0565,28.9622,29.0565,223200.0
2010-09-08 09:45:00,33.91,33.93,33.87,33.89,114400.0,29.0565,29.0736,29.0222,29.0394,114400.0
2010-09-08 09:50:00,33.88,33.91,33.78,33.81,145900.0,29.0308,29.0565,28.9451,28.9708,145900.0
2010-09-08 09:55:00,33.81,33.89,33.81,33.85,133900.0,28.9708,29.0394,28.9708,29.0051,133900.0
2010-09-08 10:00:00,33.85,33.9,33.84,33.9,223800.0,29.0051,29.0479,28.9965,29.0479,223800.0
2010-09-08 10:05:00,33.89,33.92,33.81,33.86,159500.0,29.0394,29.0651,28.9708,29.0137,159500.0
2010-09-08 10:10:00,33.87,33.98,33.85,33.96,133700.0,29.0222,29.1165,29.0051,29.0993,133700.0
2010-09-08 10:15:00,33.96,33.96,33.85,33.85,118600.0,29.0993,29.0993,29.0051,29.0051,118600.0
2010-09-08 10:20:00,33.86,33.94,33.85,33.93,116000.0,29.0137,29.0822,29.0051,29.0736,116000.0
2010-09-08 10:25:00,33.93,33.98,33.92,33.93,103100.0,29.0736,29.1165,29.0651,29.0736,103100.0
2010-09-08 10:30:00,33.93,34.02,33.93,34.01,92100.0,29.0736,29.1508,29.0736,29.1422,92100.0
2010-09-08 10:35:00,34.02,34.1,34.02,34.08,78100.0,29.1508,29.2193,29.1508,29.2022,78100.0
2010-09-08 10:40:00,34.08,34.08,34.03,34.04,65100.0,29.2022,29.2022,29.1593,29.1679,65100.0
2010-09-08 10:45:00,34.04,34.06,34.0,34.0,76800.0,29.1679,29.185,29.1336,29.1336,76800.0
2010-09-08 10:50:00,34.0,34.03,33.99,34.03,65900.0,29.1336,29.1593,29.125,29.1593,65900.0
2010-09-08 10:55:00,34.02,34.04,34.0,34.0,50400.0,29.1508,29.1679,29.1336,29.1336,50400.0
2010-09-08 11:00:00,34.0,34.06,34.0,34.01,142700.0,29.1336,29.185,29.1336,29.1422,142700.0
2010-09-08 11:05:00,34.02,34.04,34.0,34.01,165200.0,29.1508,29.1679,29.1336,29.1422,165200.0
2010-09-08 11:10:00,34.01,34.03,34.0,34.0,86000.0,29.1422,29.1593,29.1336,29.1336,86000.0
2010-09-08 11:15:00,34.0,34.02,34.0,34.01,62100.0,29.1336,29.1508,29.1336,29.1422,62100.0
2010-09-08 11:20:00,34.02,34.03,34.0,34.01,82900.0,29.1508,29.1593,29.1336,29.1422,82900.0
2010-09-08 11:25:00,34.01,34.02,33.98,33.99,68200.0,29.1422,29.1508,29.1165,29.125,68200.0
2010-09-08 11:30:00,34.0,34.01,33.98,33.98,72900.0,29.1336,29.1422,29.1165,29.1165,72900.0
2010-09-08 11:35:00,33.99,33.99,33.94,33.95,58300.0,29.125,29.125,29.0822,29.0908,58300.0
2010-09-08 11:40:00,33.95,33.97,33.94,33.97,49400.0,29.0908,29.1079,29.0822,29.1079,49400.0
2010-09-08 11:45:00,33.97,34.0,33.96,33.98,55800.0,29.1079,29.1336,29.0993,29.1165,55800.0
2010-09-08 11:50:00,33.98,33.98,33.92,33.92,54400.0,29.1165,29.1165,29.0651,29.0651,54400.0
2010-09-08 11:55:00,33.92,33.95,33.91,33.94,53800.0,29.0651,29.0908,29.0565,29.0822,53800.0
2010-09-08 12:00:00,33.95,33.96,33.94,33.95,39700.0,29.0908,29.0993,29.0822,29.0908,39700.0
2010-09-08 12:05:00,33.95,33.96,33.93,33.96,41500.0,29.0908,29.0993,29.0736,29.0993,41500.0
2010-09-08 12:10:00,33.96,33.96,33.93,33.94,32400.0,29.0993,29.0993,29.0736,29.0822,32400.0
2010-09-08 12:15:00,33.94,33.98,33.94,33.97,23200.0,29.0822,29.1165,29.0822,29.1079,23200.0
2010-09-08 12:20:00,33.98,34.02,33.98,34.02,55400.0,29.1165,29.1508,29.1165,29.1508,55400.0
2010-09-08 12:25:00,34.01,34.02,34.01,34.02,60500.0,29.1422,29.1508,29.1422,29.1508,60500.0
2010-09-08 12:30:00,34.02,34.02,33.96,33.97,31800.0,29.1508,29.1508,29.0993,29.1079,31800.0
2010-09-08 12:35:00,33.97,34.02,33.97,34.01,34800.0,29.1079,29.1508,29.1079,29.1422,34800.0
2010-09-08 12:40:00,34.01,34.04,33.98,33.98,140000.0,29.1422,29.1679,29.1165,29.1165,140000.0
2010-09-08 12:45:00,33.98,34.02,33.98,33.99,66300.0,29.1165,29.1508,29.1165,29.125,66300.0
2010-09-08 12:50:00,34.0,34.0,33.98,33.99,27200.0,29.1336,29.1336,29.1165,29.125,27200.0
2010-09-08 12:55:00,33.98,34.0,33.98,33.99,32900.0,29.1165,29.1336,29.1165,29.125,32900.0
2010-09-08 13:00:00,34.0,34.0,33.97,33.97,60200.0,29.1336,29.1336,29.1079,29.1079,60200.0
2010-09-08 13:05:00,33.97,33.98,33.93,33.95,44100.0,29.1079,29.1165,29.0736,29.0908,44100.0
2010-09-08 13:10:00,33.95,33.96,33.93,33.96,20900.0,29.0908,29.0993,29.0736,29.0993,20900.0
2010-09-08 13:15:00,33.96,33.97,33.94,33.96,42000.0,29.0993,29.1079,29.0822,29.0993,42000.0
2010-09-08 13:20:00,33.96,34.0,33.96,34.0,50100.0,29.0993,29.1336,29.0993,29.1336,50100.0
2010-09-08 13:25:00,33.99,34.01,33.99,34.0,45600.0,29.125,29.1422,29.125,29.1336,45600.0
2010-09-08 13:30:00,34.0,34.01,33.96,33.98,46800.0,29.1336,29.1422,29.0993,29.1165,46800.0
2010-09-08 13:35:00,33.98,33.99,33.95,33.95,29000.0,29.1165,29.125,29.0908,29.0908,29000.0
2010-09-08 13:40:00,33.94,33.95,33.88,33.88,62500.0,29.0822,29.0908,29.0308,29.0308,62500.0
2010-09-08 13:45:00,33.86,33.91,33.84,33.9,70200.0,29.0137,29.0565,28.9965,29.0479,70200.0
2010-09-08 13:50:00,33.89,33.92,33.86,33.88,51000.0,29.0394,29.0651,29.0137,29.0308,51000.0
2010-09-08 13:55:00,33.89,33.93,33.86,33.93,40600.0,29.0394,29.0736,29.0137,29.0736,40600.0
2010-09-08 14:00:00,33.92,33.92,33.81,33.82,159900.0,29.0651,29.0651,28.9708,28.9794,159900.0
2010-09-08 14:05:00,33.83,33.9,33.81,33.88,74700.0,28.988,29.0479,28.9708,29.0308,74700.0
2010-09-08 14:10:00,33.88,33.9,33.83,33.9,76100.0,29.0308,29.0479,28.988,29.0479,76100.0
2010-09-08 14:15:00,33.89,33.94,33.89,33.92,44200.0,29.0394,29.0822,29.0394,29.0651,44200.0
2010-09-08 14:20:00,33.92,33.98,33.92,33.98,47600.0,29.0651,29.1165,29.0651,29.1165,47600.0
2010-09-08 14:25:00,33.98,34.01,33.97,34.0,389900.0,29.1165,29.1422,29.1079,29.1336,389900.0
2010-09-08 14:30:00,33.99,33.99,33.93,33.95,100100.0,29.125,29.125,29.0736,29.0908,100100.0
2010-09-08 14:35:00,33.95,33.97,33.94,33.95,37400.0,29.0908,29.1079,29.0822,29.0908,37400.0
2010-09-08 14:40:00,33.96,34.01,33.95,34.0,89300.0,29.0993,29.1422,29.0908,29.1336,89300.0
2010-09-08 14:45:00,34.0,34.0,33.98,33.99,54600.0,29.1336,29.1336,29.1165,29.125,54600.0
2010-09-08 14:50:00,33.98,34.0,33.98,34.0,17600.0,29.1165,29.1336,29.1165,29.1336,17600.0
2010-09-08 14:55:00,34.0,34.0,33.96,33.97,43300.0,29.1336,29.1336,29.0993,29.1079,43300.0
2010-09-08 15:00:00,33.97,34.01,33.96,34.0,175400.0,29.1079,29.1422,29.0993,29.1336,175400.0
2010-09-08 15:05:00,33.99,34.03,33.99,33.99,66100.0,29.125,29.1593,29.125,29.125,66100.0
2010-09-08 15:10:00,33.99,33.99,33.95,33.96,48800.0,29.125,29.125,29.0908,29.0993,48800.0
2010-09-08 15:15:00,33.96,33.97,33.91,33.91,112500.0,29.0993,29.1079,29.0565,29.0565,112500.0
2010-09-08 15:20:00,33.92,33.95,33.87,33.88,90500.0,29.0651,29.0908,29.0222,29.0308,90500.0
2010-09-08 15:25:00,33.88,33.93,33.87,33.9,89600.0,29.0308,29.0736,29.0222,29.0479,89600.0
2010-09-08 15:30:00,33.89,33.93,33.87,33.93,132900.0,29.0394,29.0736,29.0222,29.0736,132900.0
2010-09-08 15:35:00,33.92,33.94,33.92,33.92,254600.0,29.0651,29.0822,29.0651,29.0651,254600.0
2010-09-08 15:40:00,33.92,33.93,33.82,33.86,172300.0,29.0651,29.0736,28.9794,29.0137,172300.0
2010-09-08 15:45:00,33.85,33.85,33.78,33.79,273100.0,29.0051,29.0051,28.9451,28.9537,273100.0
2010-09-08 15:50:00,33.8,33.82,33.78,33.8,272900.0,28.9622,28.9794,28.9451,28.9622,272900.0
2010-09-08 15:55:00,33.79,33.85,33.78,33.85,483000.0,28.9537,29.0051,28.9451,29.0051,483000.0
2010-09-09 09:30:00,34.34,34.49,34.32,34.41,273200.0,29.425,29.5535,29.4078,29.4849,273200.0
2010-09-09 09:35:00,34.42,34.46,34.32,34.45,163400.0,29.4935,29.5278,29.4078,29.5192,163400.0
2010-09-09 09:40:00,34.45,34.46,34.28,34.3,114700.0,29.5192,29.5278,29.3735,29.3907,114700.0
2010-09-09 09:45:00,34.3,34.35,34.24,34.29,160700.0,29.3907,29.4335,29.3393,29.3821,160700.0
2010-09-09 09:50:00,34.29,34.44,34.27,34.43,200700.0,29.3821,29.5106,29.365,29.5021,200700.0
2010-09-09 09:55:00,34.43,34.49,34.43,34.49,85400.0,29.5021,29.5535,29.5021,29.5535,85400.0
2010-09-09 10:00:00,34.48,34.49,34.43,34.45,80200.0,29.5449,29.5535,29.5021,29.5192,80200.0
2010-09-09 10:05:00,34.44,34.47,34.34,34.34,121000.0,29.5106,29.5363,29.425,29.425,121000.0
2010-09-09 10:10:00,34.35,34.39,34.3,34.34,110200.0,29.4335,29.4678,29.3907,29.425,110200.0
2010-09-09 10:15:00,34.33,34.35,34.28,34.33,61700.0,29.4164,29.4335,29.3735,29.4164,61700.0
2010-09-09 10:20:00,34.33,34.37,34.3,34.33,49000.0,29.4164,29.4507,29.3907,29.4164,49000.0
2010-09-09 10:25:00,34.34,34.34,34.29,34.33,48800.0,29.425,29.425,29.3821,29.4164,48800.0
2010-09-09 10:30:00,34.35,34.36,34.27,34.28,55300.0,29.4335,29.4421,29.365,29.3735,55300.0
2010-09-09 10:35:00,34.28,34.32,34.26,34.32,54400.0,29.3735,29.4078,29.3564,29.4078,54400.0
2010-09-09 10:40:00,34.31,34.35,34.3,34.33,59100.0,29.3992,29.4335,29.3907,29.4164,59100.0
2010-09-09 10:45:00,34.34,34.38,34.34,34.36,41500.0,29.425,29.4592,29.425,29.4421,41500.0
2010-09-09 10:50:00,34.35,34.37,34.32,34.33,33000.0,29.4335,29.4507,29.4078,29.4164,33000.0
2010-09-09 10:55:00,34.33,34.37,34.29,34.29,52400.0,29.4164,29.4507,29.3821,29.3821,52400.0
2010-09-09 11:00:00,34.29,34.36,34.28,34.33,60700.0,29.3821,29.4421,29.3735,29.4164,60700.0
2010-09-09 11:05:00,34.34,34.41,34.33,34.4,72200.0,29.425,29.4849,29.4164,29.4764,72200.0
2010-09-09 11:10:00,34.4,34.44,34.38,34.41,46300.0,29.4764,29.5106,29.4592,29.4849,46300.0
2010-09-09 11:15:00,34.41,34.43,34.41,34.41,49700.0,29.4849,29.5021,29.4849,29.4849,49700.0
2010-09-09 11:20:00,34.4,34.4,34.36,34.37,39500.0,29.4764,29.4764,29.4421,29.4507,39500.0
2010-09-09 11:25:00,34.38,34.41,34.38,34.4,68700.0,29.4592,29.4849,29.4592,29.4764,68700.0
2010-09-09 11:30:00,34.4,34.4,34.36,34.39,58000.0,29.4764,29.4764,29.4421,29.4678,58000.0
2010-09-09 11:35:00,34.39,34.4,34.36,34.38,79100.0,29.4678,29.4764,29.4421,29.4592,79100.0
2010-09-09 11:40:00,34.37,34.4,34.36,34.36,36900.0,29.4507,29.4764,29.4421,29.4421,36900.0
2010-09-09 11:45:00,34.36,34.36,34.32,34.33,47600.0,29.4421,29.4421,29.4078,29.4164,47600.0
2010-09-09 11:50:00,34.33,34.34,34.3,34.31,61400.0,29.4164,29.425,29.3907,29.3992,61400.0
2010-09-09 11:55:00,34.31,34.32,34.29,34.3,31500.0,29.3992,29.4078,29.3821,29.3907,31500.0
2010-09-09 12:00:00,34.31,34.37,34.29,34.35,67700.0,29.3992,29.4507,29.3821,29.4335,67700.0
2010-09-09 12:05:00,34.35,34.37,34.34,34.34,31900.0,29.4335,29.4507,29.425,29.425,31900.0
2010-09-09 12:10:00,34.34,34.35,34.31,34.34,42200.0,29.425,29.4335,29.3992,29.425,42200.0
2010-09-09 12:15:00,34.34,34.35,34.31,34.32,49800.0,29.425,29.4335,29.3992,29.4078,49800.0
2010-09-09 12:20:00,34.31,34.34,34.31,34.33,23700.0,29.3992,29.425,29.3992,29.4164,23700.0
2010-09-09 12:25:00,34.34,34.36,34.33,34.34,29900.0,29.425,29.4421,29.4164,29.425,29900.0
2010-09-09 12:30:00,34.34,34.35,34.34,34.35,19400.0,29.425,29.4335,29.425,29.4335,19400.0
2010-09-09 12:35:00,34.34,34.36,34.32,34.35,27400.0,29.425,29.4421,29.4078,29.4335,27400.0
2010-09-09 12:40:00,34.35,34.36,34.33,34.33,16100.0,29.4335,29.4421,29.4164,29.4164,16100.0
2010-09-09 12:45:00,34.33,34.33,34.24,34.24,95100.0,29.4164,29.4164,29.3393,29.3393,95100.0
2010-09-09 12:50:00,34.24,34.26,34.18,34.2,116200.0,29.3393,29.3564,29.2879,29.305,116200.0
2010-09-09 12:55:00,34.2,34.21,34.12,34.12,56600.0,29.305,29.3136,29.2364,29.2364,56600.0
2010-09-09 13:00:00,34.12,34.18,34.09,34.17,80200.0,29.2364,29.2879,29.2107,29.2793,80200.0
2010-09-09 13:05:00,34.17,34.18,34.13,34.13,68000.0,29.2793,29.2879,29.245,29.245,68000.0
2010-09-09 13:10:00,34.12,34.13,34.05,34.05,60500.0,29.2364,29.245,29.1765,29.1765,60500.0
2010-09-09 13:15:00,34.05,34.14,34.05,34.12,64600.0,29.1765,29.2536,29.1765,29.2364,64600.0
2010-09-09 13:20:00,34.12,34.15,34.11,34.15,41300.0,29.2364,29.2621,29.2279,29.2621,41300.0
2010-09-09 13:25:00,34.15,34.15,34.02,34.02,72100.0,29.2621,29.2621,29.1508,29.1508,72100.0
2010-09-09 13:30:00,34.02,34.07,34.0,34.07,74400.0,29.1508,29.1936,29.1336,29.1936,74400.0
2010-09-09 13:35:00,34.08,34.11,34.06,34.09,40500.0,29.2022,29.2279,29.185,29.2107,40500.0
2010-09-09 13:40:00,34.1,34.1,34.07,34.09,31700.0,29.2193,29.2193,29.1936,29.2107,31700.0
2010-09-09 13:45:00,34.09,34.14,34.05,34.14,54300.0,29.2107,29.2536,29.1765,29.2536,54300.0
2010-09-09 13:50:00,34.13,34.15,34.12,34.13,34700.0,29.245,29.2621,29.2364,29.245,34700.0
2010-09-09 13:55:00,34.13,34.13,34.03,34.05,66000.0,29.245,29.245,29.1593,29.1765,66000.0
2010-09-09 14:00:00,34.05,34.14,34.05,34.14,47900.0,29.1765,29.2536,29.1765,29.2536,47900.0
2010-09-09 14:05:00,34.14,34.14,34.09,34.09,50400.0,29.2536,29.2536,29.2107,29.2107,50400.0
2010-09-09 14:10:00,34.09,34.09,34.05,34.08,47500.0,29.2107,29.2107,29.1765,29.2022,47500.0
2010-09-09 14:15:00,34.08,34.08,34.02,34.07,144800.0,29.2022,29.2022,29.1508,29.1936,144800.0
2010-09-09 14:20:00,34.07,34.07,34.04,34.04,42100.0,29.1936,29.1936,29.1679,29.1679,42100.0
2010-09-09 14:25:00,34.04,34.07,34.01,34.03,89400.0,29.1679,29.1936,29.1422,29.1593,89400.0
2010-09-09 14:30:00,34.03,34.11,34.03,34.09,57500.0,29.1593,29.2279,29.1593,29.2107,57500.0
2010-09-09 14:35:00,34.1,34.13,34.09,34.1,71200.0,29.2193,29.245,29.2107,29.2193,71200.0
2010-09-09 14:40:00,34.1,34.12,34.09,34.1,47700.0,29.2193,29.2364,29.2107,29.2193,47700.0
2010-09-09 14:45:00,34.1,34.14,34.1,34.14,30800.0,29.2193,29.2536,29.2193,29.2536,30800.0
2010-09-09 14:50:00,34.14,34.15,34.12,34.12,34700.0,29.2536,29.2621,29.2364,29.2364,34700.0
2010-09-09 14:55:00,34.12,34.18,34.12,34.17,53800.0,29.2364,29.2879,29.2364,29.2793,53800.0
2010-09-09 15:00:00,34.18,34.18,34.14,34.16,49500.0,29.2879,29.2879,29.2536,29.2707,49500.0
2010-09-09 15:05:00,34.16,34.18,34.15,34.17,47500.0,29.2707,29.2879,29.2621,29.2793,47500.0
2010-09-09 15:10:00,34.17,34.17,34.16,34.16,54400.0,29.2793,29.2793,29.2707,29.2707,54400.0
2010-09-09 15:15:00,34.16,34.22,34.16,34.21,63500.0,29.2707,29.3221,29.2707,29.3136,63500.0
2010-09-09 15:20:00,34.2,34.24,34.2,34.22,89000.0,29.305,29.3393,29.305,29.3221,89000.0
2010-09-09 15:25:00,34.23,34.25,34.21,34.23,75700.0,29.3307,29.3478,29.3136,29.3307,75700.0
2010-09-09 15:30:00,34.23,34.25,34.18,34.22,147400.0,29.3307,29.3478,29.2879,29.3221,147400.0
2010-09-09 15:35:00,34.22,34.26,34.21,34.24,92000.0,29.3221,29.3564,29.3136,29.3393,92000.0
2010-09-09 15:40:00,34.24,34.25,34.18,34.18,115800.0,29.3393,29.3478,29.2879,29.2879,115800.0
2010-09-09 15:45:00,34.18,34.18,34.14,34.14,249600.0,29.2879,29.2879,29.2536,29.2536,249600.0
2010-09-09 15:50:00,34.14,34.15,34.08,34.08,157800.0,29.2536,29.2621,29.2022,29.2022,157800.0
2010-09-09 15:55:00,34.09,34.11,34.07,34.09,368000.0,29.2107,29.2279,29.1936,29.2107,368000.0
2010-09-10 09:30:00,34.16,34.25,34.06,34.24,97200.0,29.2707,29.3478,29.185,29.3393,97200.0
2010-09-10 09:35:00,34.23,34.25,34.12,34.12,83800.0,29.3307,29.3478,29.2364,29.2364,83800.0
2010-09-10 09:40:00,34.11,34.13,34.05,34.1,99900.0,29.2279,29.245,29.1765,29.2193,99900.0
2010-09-10 09:45:00,34.1,34.12,34.05,34.07,113100.0,29.2193,29.2364,29.1765,29.1936,113100.0
2010-09-10 09:50:00,34.06,34.23,34.06,34.21,107600.0,29.185,29.3307,29.185,29.3136,107600.0
2010-09-10 09:55:00,34.21,34.23,34.17,34.17,155300.0,29.3136,29.3307,29.2793,29.2793,155300.0
2010-09-10 10:00:00,34.17,34.21,34.13,34.21,71600.0,29.2793,29.3136,29.245,29.3136,71600.0
2010-09-10 10:05:00,34.21,34.23,34.15,34.22,106000.0,29.3136,29.3307,29.2621,29.3221,106000.0
2010-09-10 10:10:00,34.22,34.26,34.17,34.24,99800.0,29.3221,29.3564,29.2793,29.3393,99800.0
2010-09-10 10:15:00,34.25,34.25,34.21,34.22,93000.0,29.3478,29.3478,29.3136,29.3221,93000.0
2010-09-10 10:20:00,34.22,34.26,34.2,34.2,167900.0,29.3221,29.3564,29.305,29.305,167900.0
2010-09-10 10:25:00,34.22,34.24,34.16,34.22,182400.0,29.3221,29.3393,29.2707,29.3221,182400.0
2010-09-10 10:30:00,34.22,34.26,34.2,34.23,147100.0,29.3221,29.3564,29.305,29.3307,147100.0
2010-09-10 10:35:00,34.23,34.27,34.2,34.27,52400.0,29.3307,29.365,29.305,29.365,52400.0
2010-09-10 10:40:00,34.27,34.27,34.24,34.24,63600.0,29.365,29.365,29.3393,29.3393,63600.0
2010-09-10 10:45:00,34.25,34.26,34.19,34.22,52200.0,29.3478,29.3564,29.2964,29.3221,52200.0
2010-09-10 10:50:00,34.22,34.25,34.21,34.21,61700.0,29.3221,29.3478,29.3136,29.3136,61700.0
2010-09-10 10:55:00,34.22,34.27,34.22,34.26,46400.0,29.3221,29.365,29.3221,29.3564,46400.0
2010-09-10 11:00:00,34.27,34.28,34.23,34.24,55400.0,29.365,29.3735,29.3307,29.3393,55400.0
2010-09-10 11:05:00,34.25,34.25,34.18,34.22,27600.0,29.3478,29.3478,29.2879,29.3221,27600.0
2010-09-10 11:10:00,34.22,34.24,34.21,34.21,39300.0,29.3221,29.3393,29.3136,29.3136,39300.0
2010-09-10 11:15:00,34.21,34.22,34.15,34.17,40400.0,29.3136,29.3221,29.2621,29.2793,40400.0
2010-09-10 11:20:00,34.17,34.21,34.16,34.21,43100.0,29.2793,29.3136,29.2707,29.3136,43100.0
2010-09-10 11:25:00,34.2,34.27,34.2,34.26,32900.0,29.305,29.365,29.305,29.3564,32900.0
2010-09-10 11:30:00,34.26,34.27,34.22,34.22,58500.0,29.3564,29.365,29.3221,29.3221,58500.0
2010-09-10 11:35:00,34.22,34.24,34.19,34.19,37800.0,29.3221,29.3393,29.2964,29.2964,37800.0
2010-09-10 11:40:00,34.19,34.21,34.17,34.18,47200.0,29.2964,29.3136,29.2793,29.2879,47200.0
2010-09-10 11:45:00,34.17,34.18,34.15,34.15,77800.0,29.2793,29.2879,29.2621,29.2621,77800.0
2010-09-10 11:50:00,34.15,34.16,34.12,34.14,98600.0,29.2621,29.2707,29.2364,29.2536,98600.0
2010-09-10 11:55:00,34.14,34.15,34.09,34.13,313600.0,29.2536,29.2621,29.2107,29.245,313600.0
2010-09-10 12:00:00,34.13,34.15,34.09,34.11,190300.0,29.245,29.2621,29.2107,29.2279,190300.0
2010-09-10 12:05:00,34.11,34.12,34.06,34.09,63800.0,29.2279,29.2364,29.185,29.2107,63800.0
2010-09-10 12:10:00,34.09,34.14,34.08,34.12,45700.0,29.2107,29.2536,29.2022,29.2364,45700.0
2010-09-10 12:15:00,34.12,34.17,34.11,34.17,43200.0,29.2364,29.2793,29.2279,29.2793,43200.0
2010-09-10 12:20:00,34.17,34.2,34.16,34.19,22900.0,29.2793,29.305,29.2707,29.2964,22900.0
2010-09-10 12:25:00,34.2,34.2,34.19,34.19,19000.0,29.305,29.305,29.2964,29.2964,19000.0
2010-09-10 12:30:00,34.2,34.2,34.13,34.17,49200.0,29.305,29.305,29.245,29.2793,49200.0
2010-09-10 12:35:00,34.17,34.18,34.15,34.18,29900.0,29.2793,29.2879,29.2621,29.2879,29900.0
2010-09-10 12:40:00,34.18,34.2,34.17,34.2,36800.0,29.2879,29.305,29.2793,29.305,36800.0
2010-09-10 12:45:00,34.21,34.24,34.19,34.2,67900.0,29.3136,29.3393,29.2964,29.305,67900.0
2010-09-10 12:50:00,34.2,34.21,34.17,34.17,93300.0,29.305,29.3136,29.2793,29.2793,93300.0
2010-09-10 12:55:00,34.17,34.2,34.16,34.18,35500.0,29.2793,29.305,29.2707,29.2879,35500.0
2010-09-10 13:00:00,34.17,34.19,34.14,34.14,69500.0,29.2793,29.2964,29.2536,29.2536,69500.0
2010-09-10 13:05:00,34.14,34.17,34.13,34.16,116100.0,29.2536,29.2793,29.245,29.2707,116100.0
2010-09-10 13:10:00,34.16,34.19,34.15,34.16,53700.0,29.2707,29.2964,29.2621,29.2707,53700.0
2010-09-10 13:15:00,34.15,34.17,34.14,34.15,42000.0,29.2621,29.2793,29.2536,29.2621,42000.0
2010-09-10 13:20:00,34.15,34.19,34.14,34.18,62500.0,29.2621,29.2964,29.2536,29.2879,62500.0
2010-09-10 13:25:00,34.18,34.22,34.18,34.22,24900.0,29.2879,29.3221,29.2879,29.3221,24900.0
2010-09-10 13:30:00,34.21,34.24,34.2,34.24,56900.0,29.3136,29.3393,29.305,29.3393,56900.0
2010-09-10 13:35:00,34.24,34.25,34.22,34.22,49000.0,29.3393,29.3478,29.3221,29.3221,49000.0
2010-09-10 13:40:00,34.22,34.22,34.16,34.16,55800.0,29.3221,29.3221,29.2707,29.2707,55800.0
2010-09-10 13:45:00,34.16,34.17,34.14,34.15,37400.0,29.2707,29.2793,29.2536,29.2621,37400.0
2010-09-10 13:50:00,34.14,34.19,34.14,34.16,34900.0,29.2536,29.2964,29.2536,29.2707,34900.0
2010-09-10 13:55:00,34.17,34.18,34.15,34.18,39800.0,29.2793,29.2879,29.2621,29.2879,39800.0
2010-09-10 14:00:00,34.18,34.18,34.11,34.16,95700.0,29.2879,29.2879,29.2279,29.2707,95700.0
2010-09-10 14:05:00,34.16,34.21,34.14,34.19,47500.0,29.2707,29.3136,29.2536,29.2964,47500.0
2010-09-10 14:10:00,34.19,34.2,34.17,34.17,63500.0,29.2964,29.305,29.2793,29.2793,63500.0
2010-09-10 14:15:00,34.17,34.17,34.12,34.13,57600.0,29.2793,29.2793,29.2364,29.245,57600.0
2010-09-10 14:20:00,34.12,34.16,34.1,34.14,115000.0,29.2364,29.2707,29.2193,29.2536,115000.0
2010-09-10 14:25:00,34.14,34.22,34.14,34.2,127400.0,29.2536,29.3221,29.2536,29.305,127400.0
2010-09-10 14:30:00,34.21,34.22,34.16,34.17,77000.0,29.3136,29.3221,29.2707,29.2793,77000.0
2010-09-10 14:35:00,34.17,34.21,34.17,34.17,54300.0,29.2793,29.3136,29.2793,29.2793,54300.0
2010-09-10 14:40:00,34.17,34.25,34.15,34.22,119300.0,29.2793,29.3478,29.2621,29.3221,119300.0
2010-09-10 14:45:00,34.22,34.23,34.14,34.14,63100.0,29.3221,29.3307,29.2536,29.2536,63100.0
2010-09-10 14:50:00,34.15,34.17,34.14,34.16,120100.0,29.2621,29.2793,29.2536,29.2707,120100.0
2010-09-10 14:55:00,34.16,34.17,34.14,34.17,67000.0,29.2707,29.2793,29.2536,29.2793,67000.0
2010-09-10 15:00:00,34.17,34.19,34.17,34.17,71300.0,29.2793,29.2964,29.2793,29.2793,71300.0
2010-09-10 15:05:00,34.17,34.19,34.15,34.17,105700.0,29.2793,29.2964,29.2621,29.2793,105700.0
2010-09-10 15:10:00,34.17,34.17,34.14,34.16,112600.0,29.2793,29.2793,29.2536,29.2707,112600.0
2010-09-10 15:15:00,34.16,34.22,34.15,34.2,80500.0,29.2707,29.3221,29.2621,29.305,80500.0
2010-09-10 15:20:00,34.2,34.21,34.18,34.18,70400.0,29.305,29.3136,29.2879,29.2879,70400.0
2010-09-10 15:25:00,34.18,34.22,34.18,34.19,168600.0,29.2879,29.3221,29.2879,29.2964,168600.0
2010-09-10 15:30:00,34.19,34.21,34.18,34.18,108400.0,29.2964,29.3136,29.2879,29.2879,108400.0
2010-09-10 15:35:00,34.19,34.2,34.17,34.19,114600.0,29.2964,29.305,29.2793,29.2964,114600.0
2010-09-10 15:40:00,34.2,34.2,34.15,34.16,151300.0,29.305,29.305,29.2621,29.2707,151300.0
2010-09-10 15:45:00,34.17,34.19,34.14,34.17,281900.0,29.2793,29.2964,29.2536,29.2793,281900.0
2010-09-10 15:50:00,34.18,34.18,34.1,34.13,299800.0,29.2879,29.2879,29.2193,29.245,299800.0
2010-09-10 15:55:00,34.12,34.16,34.09,34.16,393200.0,29.2364,29.2707,29.2107,29.2707,393200.0
2010-09-13 09:30:00,34.42,34.5,34.36,34.38,145100.0,29.4935,29.5621,29.4421,29.4592,145100.0
2010-09-13 09:35:00,34.38,34.59,34.36,34.55,121700.0,29.4592,29.6392,29.4421,29.6049,121700.0
2010-09-13 09:40:00,34.55,34.57,34.49,34.52,73100.0,29.6049,29.622,29.5535,29.5792,73100.0
2010-09-13 09:45:00,34.52,34.54,34.5,34.52,67900.0,29.5792,29.5963,29.5621,29.5792,67900.0
2010-09-13 09:50:00,34.52,34.54,34.49,34.52,54800.0,29.5792,29.5963,29.5535,29.5792,54800.0
2010-09-13 09:55:00,34.52,34.55,34.49,34.52,67500.0,29.5792,29.6049,29.5535,29.5792,67500.0
2010-09-13 10:00:00,34.52,34.56,34.5,34.55,93700.0,29.5792,29.6135,29.5621,29.6049,93700.0
2010-09-13 10:05:00,34.54,34.64,34.53,34.6,76900.0,29.5963,29.682,29.5878,29.6477,76900.0
2010-09-13 10:10:00,34.61,34.64,34.6,34.6,50100.0,29.6563,29.682,29.6477,29.6477,50100.0
2010-09-13 10:15:00,34.6,34.63,34.6,34.6,34600.0,29.6477,29.6734,29.6477,29.6477,34600.0
2010-09-13 10:20:00,34.6,34.61,34.57,34.6,160700.0,29.6477,29.6563,29.622,29.6477,160700.0
2010-09-13 10:25:00,34.6,34.6,34.55,34.58,83300.0,29.6477,29.6477,29.6049,29.6306,83300.0
2010-09-13 10:30:00,34.58,34.64,34.58,34.63,81700.0,29.6306,29.682,29.6306,29.6734,81700.0
2010-09-13 10:35:00,34.64,34.67,34.57,34.59,181800.0,29.682,29.7077,29.622,29.6392,181800.0
2010-09-13 10:40:00,34.59,34.64,34.58,34.62,51400.0,29.6392,29.682,29.6306,29.6649,51400.0
2010-09-13 10:45:00,34.62,34.67,34.6,34.65,91400.0,29.6649,29.7077,29.6477,29.6906,91400.0
2010-09-13 10:50:00,34.65,34.65,34.6,34.61,58700.0,29.6906,29.6906,29.6477,29.6563,58700.0
2010-09-13 10:55:00,34.62,34.62,34.59,34.6,63700.0,29.6649,29.6649,29.6392,29.6477,63700.0
2010-09-13 11:00:00,34.6,34.62,34.58,34.59,45700.0,29.6477,29.6649,29.6306,29.6392,45700.0
2010-09-13 11:05:00,34.6,34.6,34.53,34.54,44600.0,29.6477,29.6477,29.5878,29.5963,44600.0
2010-09-13 11:10:00,34.54,34.55,34.47,34.48,48800.0,29.5963,29.6049,29.5363,29.5449,48800.0
2010-09-13 11:15:00,34.49,34.54,34.48,34.48,133200.0,29.5535,29.5963,29.5449,29.5449,133200.0
2010-09-13 11:20:00,34.48,34.5,34.46,34.49,64900.0,29.5449,29.5621,29.5278,29.5535,64900.0
2010-09-13 11:25:00,34.5,34.53,34.49,34.51,87600.0,29.5621,29.5878,29.5535,29.5706,87600.0
2010-09-13 11:30:00,34.51,34.51,34.46,34.47,69000.0,29.5706,29.5706,29.5278,29.5363,69000.0
2010-09-13 11:35:00,34.48,34.51,34.44,34.48,67400.0,29.5449,29.5706,29.5106,29.5449,67400.0
2010-09-13 11:40:00,34.48,34.49,34.41,34.41,90300.0,29.5449,29.5535,29.4849,29.4849,90300.0
2010-09-13 11:45:00,34.42,34.45,34.34,34.34,301500.0,29.4935,29.5192,29.425,29.425,301500.0
2010-09-13 11:50:00,34.34,34.39,34.33,34.34,109300.0,29.425,29.4678,29.4164,29.425,109300.0
2010-09-13 11:55:00,34.34,34.38,34.33,34.37,67800.0,29.425,29.4592,29.4164,29.4507,67800.0
2010-09-13 12:00:00,34.37,34.39,34.35,34.35,71800.0,29.4507,29.4678,29.4335,29.4335,71800.0
2010-09-13 12:05:00,34.35,34.35,34.25,34.3,106800.0,29.4335,29.4335,29.3478,29.3907,106800.0
2010-09-13 12:10:00,34.3,34.33,34.29,34.3,53800.0,29.3907,29.4164,29.3821,29.3907,53800.0
2010-09-13 12:15:00,34.3,34.3,34.18,34.23,241200.0,29.3907,29.3907,29.2879,29.3307,241200.0
2010-09-13 12:20:00,34.24,34.25,34.1,34.12,136500.0,29.3393,29.3478,29.2193,29.2364,136500.0
2010-09-13 12:25:00,34.12,34.15,34.1,34.12,87500.0,29.2364,29.2621,29.2193,29.2364,87500.0
2010-09-13 12:30:00,34.12,34.13,34.07,34.1,97200.0,29.2364,29.245,29.1936,29.2193,97200.0
2010-09-13 12:35:00,34.1,34.17,34.09,34.11,105400.0,29.2193,29.2793,29.2107,29.2279,105400.0
2010-09-13 12:40:00,34.11,34.16,34.11,34.16,48800.0,29.2279,29.2707,29.2279,29.2707,48800.0
2010-09-13 12:45:00,34.17,34.17,34.12,34.13,44700.0,29.2793,29.2793,29.2364,29.245,44700.0
2010-09-13 12:50:00,34.13,34.15,34.11,34.12,55600.0,29.245,29.2621,29.2279,29.2364,55600.0
2010-09-13 12:55:00,34.12,34.16,34.11,34.15,50800.0,29.2364,29.2707,29.2279,29.2621,50800.0
2010-09-13 13:00:00,34.15,34.22,34.15,34.18,47900.0,29.2621,29.3221,29.2621,29.2879,47900.0
2010-09-13 13:05:00,34.18,34.21,34.17,34.21,29500.0,29.2879,29.3136,29.2793,29.3136,29500.0
2010-09-13 13:10:00,34.21,34.22,34.2,34.21,45600.0,29.3136,29.3221,29.305,29.3136,45600.0
2010-09-13 13:15:00,34.22,34.22,34.16,34.16,45400.0,29.3221,29.3221,29.2707,29.2707,45400.0
2010-09-13 13:20:00,34.16,34.2,34.16,34.19,170100.0,29.2707,29.305,29.2707,29.2964,170100.0
2010-09-13 13:25:00,34.19,34.19,34.15,34.16,145200.0,29.2964,29.2964,29.2621,29.2707,145200.0
2010-09-13 13:30:00,34.17,34.19,34.16,34.19,65800.0,29.2793,29.2964,29.2707,29.2964,65800.0
2010-09-13 13:35:00,34.19,34.22,34.18,34.2,58300.0,29.2964,29.3221,29.2879,29.305,58300.0
2010-09-13 13:40:00,34.19,34.19,34.16,34.16,36200.0,29.2964,29.2964,29.2707,29.2707,36200.0
2010-09-13 13:45:00,34.16,34.19,34.14,34.14,78400.0,29.2707,29.2964,29.2536,29.2536,78400.0
2010-09-13 13:50:00,34.15,34.16,34.12,34.15,62800.0,29.2621,29.2707,29.2364,29.2621,62800.0
2010-09-13 13:55:00,34.15,34.16,34.1,34.1,61900.0,29.2621,29.2707,29.2193,29.2193,61900.0
2010-09-13 14:00:00,34.11,34.13,34.04,34.05,177500.0,29.2279,29.245,29.1679,29.1765,177500.0
2010-09-13 14:05:00,34.04,34.04,33.96,33.98,155000.0,29.1679,29.1679,29.0993,29.1165,155000.0
2010-09-13 14:10:00,33.97,33.97,33.92,33.94,128600.0,29.1079,29.1079,29.0651,29.0822,128600.0
2010-09-13 14:15:00,33.95,34.01,33.94,34.0,75500.0,29.0908,29.1422,29.0822,29.1336,75500.0
2010-09-13 14:20:00,34.0,34.0,33.93,33.94,95300.0,29.1336,29.1336,29.0736,29.0822,95300.0
2010-09-13 14:25:00,33.94,34.04,33.94,34.03,121800.0,29.0822,29.1679,29.0822,29.1593,121800.0
2010-09-13 14:30:00,34.02,34.12,34.02,34.09,116800.0,29.1508,29.2364,29.1508,29.2107,116800.0
2010-09-13 14:35:00,34.08,34.12,34.08,34.11,38300.0,29.2022,29.2364,29.2022,29.2279,38300.0
2010-09-13 14:40:00,34.11,34.14,34.08,34.1,102600.0,29.2279,29.2536,29.2022,29.2193,102600.0
2010-09-13 14:45:00,34.1,34.14,34.08,34.1,148900.0,29.2193,29.2536,29.2022,29.2193,148900.0
2010-09-13 14:50:00,34.09,34.1,34.04,34.05,98600.0,29.2107,29.2193,29.1679,29.1765,98600.0
2010-09-13 14:55:00,34.05,34.06,34.02,34.02,152300.0,29.1765,29.185,29.1508,29.1508,152300.0
2010-09-13 15:00:00,34.02,34.04,34.01,34.04,75800.0,29.1508,29.1679,29.1422,29.1679,75800.0
2010-09-13 15:05:00,34.04,34.06,34.03,34.05,62700.0,29.1679,29.185,29.1593,29.1765,62700.0
2010-09-13 15:10:00,34.06,34.11,34.05,34.11,54300.0,29.185,29.2279,29.1765,29.2279,54300.0
2010-09-13 15:15:00,34.1,34.16,34.1,34.13,126900.0,29.2193,29.2707,29.2193,29.245,126900.0
2010-09-13 15:20:00,34.14,34.17,34.12,34.16,126500.0,29.2536,29.2793,29.2364,29.2707,126500.0
2010-09-13 15:25:00,34.16,34.17,34.12,34.17,145600.0,29.2707,29.2793,29.2364,29.2793,145600.0
2010-09-13 15:30:00,34.17,34.22,34.15,34.2,201000.0,29.2793,29.3221,29.2621,29.305,201000.0
2010-09-13 15:35:00,34.2,34.28,34.2,34.27,149200.0,29.305,29.3735,29.305,29.365,149200.0
2010-09-13 15:40:00,34.27,34.31,34.26,34.29,180000.0,29.365,29.3992,29.3564,29.3821,180000.0
2010-09-13 15:45:00,34.29,34.32,34.25,34.26,205600.0,29.3821,29.4078,29.3478,29.3564,205600.0
2010-09-13 15:50:00,34.26,34.3,34.25,34.3,187400.0,29.3564,29.3907,29.3478,29.3907,187400.0
2010-09-13 15:55:00,34.3,34.3,34.23,34.27,413900.0,29.3907,29.3907,29.3307,29.365,413900.0
2010-09-14 09:30:00,34.23,34.23,34.0,34.01,203500.0,29.3307,29.3307,29.1336,29.1422,203500.0
2010-09-14 09:35:00,34.0,34.05,33.89,33.94,222500.0,29.1336,29.1765,29.0394,29.0822,222500.0
2010-09-14 09:40:00,33.94,33.94,33.78,33.79,156600.0,29.0822,29.0822,28.9451,28.9537,156600.0
2010-09-14 09:45:00,33.78,33.81,33.75,33.77,151200.0,28.9451,28.9708,28.9194,28.9365,151200.0
2010-09-14 09:50:00,33.77,33.84,33.73,33.74,145900.0,28.9365,28.9965,28.9023,28.9108,145900.0
2010-09-14 09:55:00,33.74,33.79,33.72,33.79,90000.0,28.9108,28.9537,28.8937,28.9537,90000.0
2010-09-14 10:00:00,33.79,33.87,33.77,33.86,138600.0,28.9537,29.0222,28.9365,29.0137,138600.0
2010-09-14 10:05:00,33.85,33.86,33.78,33.79,83500.0,29.0051,29.0137,28.9451,28.9537,83500.0
2010-09-14 10:10:00,33.78,33.81,33.78,33.78,74600.0,28.9451,28.9708,28.9451,28.9451,74600.0
2010-09-14 10:15:00,33.78,33.85,33.77,33.85,77600.0,28.9451,29.0051,28.9365,29.0051,77600.0
2010-09-14 10:20:00,33.85,33.9,33.84,33.86,96300.0,29.0051,29.0479,28.9965,29.0137,96300.0
2010-09-14 10:25:00,33.86,33.9,33.85,33.88,176000.0,29.0137,29.0479,29.0051,29.0308,176000.0
2010-09-14 10:30:00,33.89,33.94,33.86,33.9,103400.0,29.0394,29.0822,29.0137,29.0479,103400.0
2010-09-14 10:35:00,33.9,33.94,33.89,33.9,77600.0,29.0479,29.0822,29.0394,29.0479,77600.0
2010-09-14 10:40:00,33.9,33.93,33.9,33.91,112600.0,29.0479,29.0736,29.0479,29.0565,112600.0
2010-09-14 10:45:00,33.91,34.02,33.91,34.0,107800.0,29.0565,29.1508,29.0565,29.1336,107800.0
2010-09-14 10:50:00,33.99,34.06,33.98,34.01,158800.0,29.125,29.185,29.1165,29.1422,158800.0
2010-09-14 10:55:00,34.01,34.03,33.95,33.97,98200.0,29.1422,29.1593,29.0908,29.1079,98200.0
2010-09-14 11:00:00,33.97,34.0,33.97,33.99,92500.0,29.1079,29.1336,29.1079,29.125,92500.0
2010-09-14 11:05:00,34.0,34.03,33.99,34.01,87100.0,29.1336,29.1593,29.125,29.1422,87100.0
2010-09-14 11:10:00,34.01,34.07,33.95,34.07,97300.0,29.1422,29.1936,29.0908,29.1936,97300.0
2010-09-14 11:15:00,34.07,34.1,34.05,34.06,94600.0,29.1936,29.2193,29.1765,29.185,94600.0
2010-09-14 11:20:00,34.06,34.06,33.96,33.96,54200.0,29.185,29.185,29.0993,29.0993,54200.0
2010-09-14 11:25:00,33.95,33.97,33.94,33.94,22000.0,29.0908,29.1079,29.0822,29.0822,22000.0
2010-09-14 11:30:00,33.95,34.02,33.94,34.02,84900.0,29.0908,29.1508,29.0822,29.1508,84900.0
2010-09-14 11:35:00,34.02,34.06,34.01,34.05,47000.0,29.1508,29.185,29.1422,29.1765,47000.0
2010-09-14 11:40:00,34.05,34.13,34.05,34.1,50900.0,29.1765,29.245,29.1765,29.2193,50900.0
2010-09-14 11:45:00,34.11,34.14,34.09,34.11,34300.0,29.2279,29.2536,29.2107,29.2279,34300.0
2010-09-14 11:50:00,34.11,34.13,34.05,34.05,44000.0,29.2279,29.245,29.1765,29.1765,44000.0
2010-09-14 11:55:00,34.06,34.14,34.03,34.12,50100.0,29.185,29.2536,29.1593,29.2364,50100.0
2010-09-14 12:00:00,34.11,34.11,34.08,34.09,48100.0,29.2279,29.2279,29.2022,29.2107,48100.0
2010-09-14 12:05:00,34.1,34.14,34.09,34.11,46500.0,29.2193,29.2536,29.2107,29.2279,46500.0
2010-09-14 12:10:00,34.11,34.12,34.02,34.02,48900.0,29.2279,29.2364,29.1508,29.1508,48900.0
2010-09-14 12:15:00,34.03,34.06,34.02,34.04,64000.0,29.1593,29.185,29.1508,29.1679,64000.0
2010-09-14 12:20:00,34.04,34.1,34.04,34.1,43300.0,29.1679,29.2193,29.1679,29.2193,43300.0
2010-09-14 12:25:00,34.09,34.12,34.09,34.1,66600.0,29.2107,29.2364,29.2107,29.2193,66600.0
2010-09-14 12:30:00,34.11,34.11,34.06,34.08,66000.0,29.2279,29.2279,29.185,29.2022,66000.0
2010-09-14 12:35:00,34.08,34.1,34.07,34.08,53500.0,29.2022,29.2193,29.1936,29.2022,53500.0
2010-09-14 12:40:00,34.08,34.08,34.05,34.06,33700.0,29.2022,29.2022,29.1765,29.185,33700.0
2010-09-14 12:45:00,34.07,34.12,34.06,34.09,163400.0,29.1936,29.2364,29.185,29.2107,163400.0
2010-09-14 12:50:00,34.09,34.13,34.08,34.11,64400.0,29.2107,29.245,29.2022,29.2279,64400.0
2010-09-14 12:55:00,34.11,34.14,34.08,34.09,51000.0,29.2279,29.2536,29.2022,29.2107,51000.0
2010-09-14 13:00:00,34.09,34.13,34.09,34.12,44200.0,29.2107,29.245,29.2107,29.2364,44200.0
2010-09-14 13:05:00,34.13,34.14,34.1,34.11,50800.0,29.245,29.2536,29.2193,29.2279,50800.0
2010-09-14 13:10:00,34.11,34.13,34.09,34.1,39100.0,29.2279,29.245,29.2107,29.2193,39100.0
2010-09-14 13:15:00,34.1,34.1,34.04,34.06,50600.0,29.2193,29.2193,29.1679,29.185,50600.0
2010-09-14 13:20:00,34.07,34.07,34.01,34.03,65900.0,29.1936,29.1936,29.1422,29.1593,65900.0
2010-09-14 13:25:00,34.04,34.06,34.0,34.05,85700.0,29.1679,29.185,29.1336,29.1765,85700.0
2010-09-14 13:30:00,34.06,34.09,34.04,34.08,51700.0,29.185,29.2107,29.1679,29.2022,51700.0
2010-09-14 13:35:00,34.08,34.12,34.06,34.06,49800.0,29.2022,29.2364,29.185,29.185,49800.0
2010-09-14 13:40:00,34.06,34.07,34.0,34.01,42100.0,29.185,29.1936,29.1336,29.1422,42100.0
2010-09-14 13:45:00,34.0,34.03,33.96,34.02,76900.0,29.1336,29.1593,29.0993,29.1508,76900.0
2010-09-14 13:50:00,34.01,34.04,34.01,34.03,66200.0,29.1422,29.1679,29.1422,29.1593,66200.0
2010-09-14 13:55:00,34.03,34.07,34.01,34.06,100000.0,29.1593,29.1936,29.1422,29.185,100000.0
2010-09-14 14:00:00,34.06,34.06,34.04,34.04,32300.0,29.185,29.185,29.1679,29.1679,32300.0
2010-09-14 14:05:00,34.04,34.04,33.99,34.0,80600.0,29.1679,29.1679,29.125,29.1336,80600.0
2010-09-14 14:10:00,34.0,34.03,33.97,34.0,87600.0,29.1336,29.1593,29.1079,29.1336,87600.0
2010-09-14 14:15:00,34.0,34.02,33.98,34.01,42500.0,29.1336,29.1508,29.1165,29.1422,42500.0
2010-09-14 14:20:00,34.02,34.07,34.01,34.06,48600.0,29.1508,29.1936,29.1422,29.185,48600.0
2010-09-14 14:25:00,34.07,34.08,34.03,34.06,92700.0,29.1936,29.2022,29.1593,29.185,92700.0
2010-09-14 14:30:00,34.07,34.11,34.07,34.1,68000.0,29.1936,29.2279,29.1936,29.2193,68000.0
2010-09-14 14:35:00,34.1,34.17,34.09,34.17,58300.0,29.2193,29.2793,29.2107,29.2793,58300.0
2010-09-14 14:40:00,34.17,34.21,34.16,34.18,72500.0,29.2793,29.3136,29.2707,29.2879,72500.0
2010-09-14 14:45:00,34.17,34.18,34.16,34.17,65000.0,29.2793,29.2879,29.2707,29.2793,65000.0
2010-09-14 14:50:00,34.17,34.19,34.16,34.17,94700.0,29.2793,29.2964,29.2707,29.2793,94700.0
2010-09-14 14:55:00,34.18,34.18,34.14,34.14,36100.0,29.2879,29.2879,29.2536,29.2536,36100.0
2010-09-14 15:00:00,34.15,34.16,34.14,34.15,111700.0,29.2621,29.2707,29.2536,29.2621,111700.0
2010-09-14 15:05:00,34.14,34.15,34.12,34.14,74700.0,29.2536,29.2621,29.2364,29.2536,74700.0
2010-09-14 15:10:00,34.13,34.15,34.12,34.12,60700.0,29.245,29.2621,29.2364,29.2364,60700.0
2010-09-14 15:15:00,34.11,34.12,34.09,34.1,87500.0,29.2279,29.2364,29.2107,29.2193,87500.0
2010-09-14 15:20:00,34.1,34.18,34.1,34.18,133100.0,29.2193,29.2879,29.2193,29.2879,133100.0
2010-09-14 15:25:00,34.18,34.18,34.17,34.17,35500.0,29.2879,29.2879,29.2793,29.2793,35500.0
2010-09-14 15:30:00,34.17,34.19,34.14,34.15,122900.0,29.2793,29.2964,29.2536,29.2621,122900.0
2010-09-14 15:35:00,34.15,34.21,34.14,34.2,157200.0,29.2621,29.3136,29.2536,29.305,157200.0
2010-09-14 15:40:00,34.2,34.2,34.1,34.11,227400.0,29.305,29.305,29.2193,29.2279,227400.0
2010-09-14 15:45:00,34.11,34.15,34.06,34.13,326600.0,29.2279,29.2621,29.185,29.245,326600.0
2010-09-14 15:50:00,34.13,34.14,34.06,34.1,245800.0,29.245,29.2536,29.185,29.2193,245800.0
2010-09-14 15:55:00,34.11,34.12,34.06,34.06,295500.0,29.2279,29.2364,29.185,29.185,295500.0
2010-09-15 09:30:00,34.01,34.05,33.91,33.99,120600.0,29.1422,29.1765,29.0565,29.125,120600.0
2010-09-15 09:35:00,34.0,34.03,33.92,33.92,136200.0,29.1336,29.1593,29.0651,29.0651,136200.0
2010-09-15 09:40:00,33.92,34.03,33.88,34.03,112200.0,29.0651,29.1593,29.0308,29.1593,112200.0
2010-09-15 09:45:00,34.03,34.1,33.97,34.07,173600.0,29.1593,29.2193,29.1079,29.1936,173600.0
2010-09-15 09:50:00,34.07,34.14,34.05,34.08,76000.0,29.1936,29.2536,29.1765,29.2022,76000.0
2010-09-15 09:55:00,34.07,34.09,34.03,34.07,70800.0,29.1936,29.2107,29.1593,29.1936,70800.0
2010-09-15 10:00:00,34.07,34.13,34.05,34.08,85900.0,29.1936,29.245,29.1765,29.2022,85900.0
2010-09-15 10:05:00,34.09,34.15,34.08,34.14,132800.0,29.2107,29.2621,29.2022,29.2536,132800.0
2010-09-15 10:10:00,34.15,34.18,34.11,34.17,154400.0,29.2621,29.2879,29.2279,29.2793,154400.0
2010-09-15 10:15:00,34.17,34.28,34.17,34.28,122500.0,29.2793,29.3735,29.2793,29.3735,122500.0
2010-09-15 10:20:00,34.28,34.34,34.26,34.29,143500.0,29.3735,29.425,29.3564,29.3821,143500.0
2010-09-15 10:25:00,34.29,34.3,34.23,34.26,86400.0,29.3821,29.3907,29.3307,29.3564,86400.0
2010-09-15 10:30:00,34.27,34.3,34.21,34.22,66300.0,29.365,29.3907,29.3136,29.3221,66300.0
2010-09-15 10:35:00,34.22,34.22,34.16,34.18,70500.0,29.3221,29.3221,29.2707,29.2879,70500.0
2010-09-15 10:40:00,34.17,34.26,34.16,34.26,94600.0,29.2793,29.3564,29.2707,29.3564,94600.0
2010-09-15 10:45:00,34.25,34.26,34.23,34.26,96000.0,29.3478,29.3564,29.3307,29.3564,96000.0
2010-09-15 10:50:00,34.26,34.29,34.25,34.28,119100.0,29.3564,29.3821,29.3478,29.3735,119100.0
2010-09-15 10:55:00,34.28,34.35,34.26,34.34,88400.0,29.3735,29.4335,29.3564,29.425,88400.0
2010-09-15 11:00:00,34.35,34.35,34.26,34.27,63600.0,29.4335,29.4335,29.3564,29.365,63600.0
2010-09-15 11:05:00,34.26,34.27,34.19,34.21,86600.0,29.3564,29.365,29.2964,29.3136,86600.0
2010-09-15 11:10:00,34.2,34.23,34.18,34.23,41800.0,29.305,29.3307,29.2879,29.3307,41800.0
2010-09-15 11:15:00,34.23,34.24,34.17,34.22,87500.0,29.3307,29.3393,29.2793,29.3221,87500.0
2010-09-15 11:20:00,34.22,34.3,34.21,34.29,52400.0,29.3221,29.3907,29.3136,29.3821,52400.0
2010-09-15 11:25:00,34.29,34.3,34.28,34.28,22000.0,29.3821,29.3907,29.3735,29.3735,22000.0
2010-09-15 11:30:00,34.28,34.29,34.24,34.29,72700.0,29.3735,29.3821,29.3393,29.3821,72700.0
2010-09-15 11:35:00,34.29,34.36,34.25,34.25,125300.0,29.3821,29.4421,29.3478,29.3478,125300.0
2010-09-15 11:40:00,34.25,34.33,34.25,34.32,43300.0,29.3478,29.4164,29.3478,29.4078,43300.0
2010-09-15 11:45:00,34.32,34.34,34.31,34.31,29100.0,29.4078,29.425,29.3992,29.3992,29100.0
2010-09-15 11:50:00,34.31,34.38,34.3,34.37,64800.0,29.3992,29.4592,29.3907,29.4507,64800.0
2010-09-15 11:55:00,34.37,34.4,34.35,34.37,31600.0,29.4507,29.4764,29.4335,29.4507,31600.0
2010-09-15 12:00:00,34.37,34.4,34.37,34.38,30500.0,29.4507,29.4764,29.4507,29.4592,30500.0
2010-09-15 12:05:00,34.38,34.41,34.38,34.39,42200.0,29.4592,29.4849,29.4592,29.4678,42200.0
2010-09-15 12:10:00,34.4,34.42,34.39,34.4,22100.0,29.4764,29.4935,29.4678,29.4764,22100.0
2010-09-15 12:15:00,34.39,34.4,34.37,34.38,24200.0,29.4678,29.4764,29.4507,29.4592,24200.0
2010-09-15 12:20:00,34.38,34.39,34.37,34.38,26500.0,29.4592,29.4678,29.4507,29.4592,26500.0
2010-09-15 12:25:00,34.39,34.41,34.37,34.37,38100.0,29.4678,29.4849,29.4507,29.4507,38100.0
2010-09-15 12:30:00,34.37,34.37,34.28,34.28,61300.0,29.4507,29.4507,29.3735,29.3735,61300.0
2010-09-15 12:35:00,34.27,34.29,34.21,34.26,59800.0,29.365,29.3821,29.3136,29.3564,59800.0
2010-09-15 12:40:00,34.25,34.25,34.19,34.2,73500.0,29.3478,29.3478,29.2964,29.305,73500.0
2010-09-15 12:45:00,34.21,34.24,34.19,34.24,42200.0,29.3136,29.3393,29.2964,29.3393,42200.0
2010-09-15 12:50:00,34.23,34.23,34.19,34.21,33800.0,29.3307,29.3307,29.2964,29.3136,33800.0
2010-09-15 12:55:00,34.21,34.26,34.21,34.24,38900.0,29.3136,29.3564,29.3136,29.3393,38900.0
2010-09-15 13:00:00,34.24,34.28,34.24,34.27,39100.0,29.3393,29.3735,29.3393,29.365,39100.0
2010-09-15 13:05:00,34.27,34.28,34.23,34.28,30500.0,29.365,29.3735,29.3307,29.3735,30500.0
2010-09-15 13:10:00,34.28,34.28,34.23,34.25,30000.0,29.3735,29.3735,29.3307,29.3478,30000.0
2010-09-15 13:15:00,34.26,34.29,34.24,34.29,20100.0,29.3564,29.3821,29.3393,29.3821,20100.0
2010-09-15 13:20:00,34.3,34.31,34.26,34.26,55000.0,29.3907,29.3992,29.3564,29.3564,55000.0
2010-09-15 13:25:00,34.26,34.27,34.23,34.23,32000.0,29.3564,29.365,29.3307,29.3307,32000.0
2010-09-15 13:30:00,34.22,34.27,34.22,34.25,59700.0,29.3221,29.365,29.3221,29.3478,59700.0
2010-09-15 13:35:00,34.26,34.27,34.24,34.24,28900.0,29.3564,29.365,29.3393,29.3393,28900.0
2010-09-15 13:40:00,34.24,34.28,34.24,34.24,37400.0,29.3393,29.3735,29.3393,29.3393,37400.0
2010-09-15 13:45:00,34.24,34.26,34.19,34.2,32200.0,29.3393,29.3564,29.2964,29.305,32200.0
2010-09-15 13:50:00,34.2,34.23,34.19,34.22,49700.0,29.305,29.3307,29.2964,29.3221,49700.0
2010-09-15 13:55:00,34.23,34.23,34.2,34.22,48700.0,29.3307,29.3307,29.305,29.3221,48700.0
2010-09-15 14:00:00,34.22,34.25,34.21,34.23,70800.0,29.3221,29.3478,29.3136,29.3307,70800.0
2010-09-15 14:05:00,34.24,34.27,34.22,34.22,45900.0,29.3393,29.365,29.3221,29.3221,45900.0
2010-09-15 14:10:00,34.23,34.26,34.22,34.24,78100.0,29.3307,29.3564,29.3221,29.3393,78100.0
2010-09-15 14:15:00,34.23,34.24,34.14,34.14,87400.0,29.3307,29.3393,29.2536,29.2536,87400.0
2010-09-15 14:20:00,34.14,34.18,34.14,34.17,64000.0,29.2536,29.2879,29.2536,29.2793,64000.0
2010-09-15 14:25:00,34.17,34.18,34.16,34.16,66200.0,29.2793,29.2879,29.2707,29.2707,66200.0
2010-09-15 14:30:00,34.17,34.17,34.07,34.1,150600.0,29.2793,29.2793,29.1936,29.2193,150600.0
2010-09-15 14:35:00,34.1,34.11,34.09,34.1,52800.0,29.2193,29.2279,29.2107,29.2193,52800.0
2010-09-15 14:40:00,34.1,34.11,34.07,34.08,62400.0,29.2193,29.2279,29.1936,29.2022,62400.0
2010-09-15 14:45:00,34.09,34.11,34.08,34.11,110900.0,29.2107,29.2279,29.2022,29.2279,110900.0
2010-09-15 14:50:00,34.11,34.12,34.08,34.11,67000.0,29.2279,29.2364,29.2022,29.2279,67000.0
2010-09-15 14:55:00,34.12,34.15,34.1,34.1,72700.0,29.2364,29.2621,29.2193,29.2193,72700.0
2010-09-15 15:00:00,34.11,34.11,34.09,34.09,64600.0,29.2279,29.2279,29.2107,29.2107,64600.0
2010-09-15 15:05:00,34.09,34.1,34.05,34.07,88800.0,29.2107,29.2193,29.1765,29.1936,88800.0
2010-09-15 15:10:00,34.07,34.13,34.07,34.09,111300.0,29.1936,29.245,29.1936,29.2107,111300.0
2010-09-15 15:15:00,34.09,34.15,34.08,34.15,90600.0,29.2107,29.2621,29.2022,29.2621,90600.0
2010-09-15 15:20:00,34.15,34.2,34.12,34.2,102200.0,29.2621,29.305,29.2364,29.305,102200.0
2010-09-15 15:25:00,34.19,34.27,34.18,34.25,139400.0,29.2964,29.365,29.2879,29.3478,139400.0
2010-09-15 15:30:00,34.24,34.31,34.24,34.28,117300.0,29.3393,29.3992,29.3393,29.3735,117300.0
2010-09-15 15:35:00,34.27,34.31,34.27,34.3,121700.0,29.365,29.3992,29.365,29.3907,121700.0
2010-09-15 15:40:00,34.3,34.3,34.22,34.23,149500.0,29.3907,29.3907,29.3221,29.3307,149500.0
2010-09-15 15:45:00,34.22,34.25,34.2,34.23,142500.0,29.3221,29.3478,29.305,29.3307,142500.0
2010-09-15 15:50:00,34.22,34.28,34.21,34.28,133600.0,29.3221,29.3735,29.3136,29.3735,133600.0
2010-09-15 15:55:00,34.28,34.28,34.21,34.22,291400.0,29.3735,29.3735,29.3136,29.3221,291400.0
2010-09-16 09:30:00,34.09,34.1,33.94,33.94,142100.0,29.2107,29.2193,29.0822,29.0822,142100.0
2010-09-16 09:35:00,33.94,33.98,33.9,33.91,81800.0,29.0822,29.1165,29.0479,29.0565,81800.0
2010-09-16 09:40:00,33.9,33.91,33.77,33.78,114600.0,29.0479,29.0565,28.9365,28.9451,114600.0
2010-09-16 09:45:00,33.78,33.83,33.74,33.81,107000.0,28.9451,28.988,28.9108,28.9708,107000.0
2010-09-16 09:50:00,33.81,33.86,33.77,33.86,73200.0,28.9708,29.0137,28.9365,29.0137,73200.0
2010-09-16 09:55:00,33.86,33.88,33.83,33.85,64900.0,29.0137,29.0308,28.988,29.0051,64900.0
2010-09-16 10:00:00,33.85,33.91,33.71,33.86,141500.0,29.0051,29.0565,28.8851,29.0137,141500.0
2010-09-16 10:05:00,33.87,33.91,33.83,33.87,120000.0,29.0222,29.0565,28.988,29.0222,120000.0
2010-09-16 10:10:00,33.87,33.92,33.87,33.9,95200.0,29.0222,29.0651,29.0222,29.0479,95200.0
2010-09-16 10:15:00,33.89,33.89,33.86,33.89,93700.0,29.0394,29.0394,29.0137,29.0394,93700.0
2010-09-16 10:20:00,33.89,33.95,33.88,33.92,126400.0,29.0394,29.0908,29.0308,29.0651,126400.0
2010-09-16 10:25:00,33.92,33.97,33.89,33.91,102100.0,29.0651,29.1079,29.0394,29.0565,102100.0
2010-09-16 10:30:00,33.9,33.92,33.83,33.89,89500.0,29.0479,29.0651,28.988,29.0394,89500.0
2010-09-16 10:35:00,33.89,33.94,33.89,33.89,99700.0,29.0394,29.0822,29.0394,29.0394,99700.0
2010-09-16 10:40:00,33.89,33.98,33.88,33.98,143700.0,29.0394,29.1165,29.0308,29.1165,143700.0
2010-09-16 10:45:00,33.98,34.0,33.93,33.98,116300.0,29.1165,29.1336,29.0736,29.1165,116300.0
2010-09-16 10:50:00,33.98,33.98,33.93,33.93,117100.0,29.1165,29.1165,29.0736,29.0736,117100.0
2010-09-16 10:55:00,33.94,33.98,33.9,33.9,124200.0,29.0822,29.1165,29.0479,29.0479,124200.0
2010-09-16 11:00:00,33.9,33.94,33.89,33.94,50200.0,29.0479,29.0822,29.0394,29.0822,50200.0
2010-09-16 11:05:00,33.94,33.99,33.93,33.93,68200.0,29.0822,29.125,29.0736,29.0736,68200.0
2010-09-16 11:10:00,33.93,33.97,33.9,33.95,80800.0,29.0736,29.1079,29.0479,29.0908,80800.0
2010-09-16 11:15:00,33.95,33.99,33.93,33.97,72400.0,29.0908,29.125,29.0736,29.1079,72400.0
2010-09-16 11:20:00,33.97,33.98,33.93,33.95,128400.0,29.1079,29.1165,29.0736,29.0908,128400.0
2010-09-16 11:25:00,33.96,33.96,33.9,33.92,61500.0,29.0993,29.0993,29.0479,29.0651,61500.0
2010-09-16 11:30:00,33.92,33.94,33.91,33.92,45100.0,29.0651,29.0822,29.0565,29.0651,45100.0
2010-09-16 11:35:00,33.92,33.94,33.92,33.94,44100.0,29.0651,29.0822,29.0651,29.0822,44100.0
2010-09-16 11:40:00,33.93,33.94,33.89,33.9,86200.0,29.0736,29.0822,29.0394,29.0479,86200.0
2010-09-16 11:45:00,33.9,33.92,33.89,33.91,49200.0,29.0479,29.0651,29.0394,29.0565,49200.0
2010-09-16 11:50:00,33.92,33.92,33.89,33.9,38900.0,29.0651,29.0651,29.0394,29.0479,38900.0
2010-09-16 11:55:00,33.9,33.91,33.89,33.9,20900.0,29.0479,29.0565,29.0394,29.0479,20900.0
2010-09-16 12:00:00,33.91,33.91,33.89,33.89,71300.0,29.0565,29.0565,29.0394,29.0394,71300.0
2010-09-16 12:05:00,33.89,33.9,33.87,33.87,44600.0,29.0394,29.0479,29.0222,29.0222,44600.0
2010-09-16 12:10:00,33.86,33.86,33.81,33.82,75800.0,29.0137,29.0137,28.9708,28.9794,75800.0
2010-09-16 12:15:00,33.82,33.88,33.82,33.87,45100.0,28.9794,29.0308,28.9794,29.0222,45100.0
2010-09-16 12:20:00,33.87,33.87,33.83,33.84,50300.0,29.0222,29.0222,28.988,28.9965,50300.0
2010-09-16 12:25:00,33.84,33.89,33.83,33.89,30000.0,28.9965,29.0394,28.988,29.0394,30000.0
2010-09-16 12:30:00,33.88,33.9,33.86,33.89,40900.0,29.0308,29.0479,29.0137,29.0394,40900.0
2010-09-16 12:35:00,33.9,33.93,33.9,33.92,42500.0,29.0479,29.0736,29.0479,29.0651,42500.0
2010-09-16 12:40:00,33.92,33.99,33.92,33.98,33900.0,29.0651,29.125,29.0651,29.1165,33900.0
2010-09-16 12:45:00,33.98,34.0,33.96,33.97,51600.0,29.1165,29.1336,29.0993,29.1079,51600.0
2010-09-16 12:50:00,33.96,34.01,33.96,34.01,26400.0,29.0993,29.1422,29.0993,29.1422,26400.0
2010-09-16 12:55:00,34.01,34.06,34.0,34.05,67700.0,29.1422,29.185,29.1336,29.1765,67700.0
2010-09-16 13:00:00,34.04,34.05,33.99,33.99,29700.0,29.1679,29.1765,29.125,29.125,29700.0
2010-09-16 13:05:00,33.99,34.0,33.98,33.98,27900.0,29.125,29.1336,29.1165,29.1165,27900.0
2010-09-16 13:10:00,33.98,33.99,33.95,33.97,51400.0,29.1165,29.125,29.0908,29.1079,51400.0
2010-09-16 13:15:00,33.97,33.97,33.93,33.95,56800.0,29.1079,29.1079,29.0736,29.0908,56800.0
2010-09-16 13:20:00,33.95,33.95,33.93,33.95,21200.0,29.0908,29.0908,29.0736,29.0908,21200.0
2010-09-16 13:25:00,33.95,33.99,33.94,33.97,31700.0,29.0908,29.125,29.0822,29.1079,31700.0
2010-09-16 13:30:00,33.97,33.97,33.93,33.94,26300.0,29.1079,29.1079,29.0736,29.0822,26300.0
2010-09-16 13:35:00,33.93,33.94,33.92,33.92,21100.0,29.0736,29.0822,29.0651,29.0651,21100.0
2010-09-16 13:40:00,33.92,33.98,33.92,33.98,31100.0,29.0651,29.1165,29.0651,29.1165,31100.0
2010-09-16 13:45:00,33.98,33.98,33.95,33.97,41000.0,29.1165,29.1165,29.0908,29.1079,41000.0
2010-09-16 13:50:00,33.96,33.96,33.95,33.95,14600.0,29.0993,29.0993,29.0908,29.0908,14600.0
2010-09-16 13:55:00,33.95,33.97,33.92,33.96,49300.0,29.0908,29.1079,29.0651,29.0993,49300.0
2010-09-16 14:00:00,33.96,34.02,33.95,33.97,49700.0,29.0993,29.1508,29.0908,29.1079,49700.0
2010-09-16 14:05:00,33.97,33.99,33.95,33.98,38100.0,29.1079,29.125,29.0908,29.1165,38100.0
2010-09-16 14:10:00,33.98,34.02,33.98,34.01,44100.0,29.1165,29.1508,29.1165,29.1422,44100.0
2010-09-16 14:15:00,34.01,34.03,33.98,33.98,40200.0,29.1422,29.1593,29.1165,29.1165,40200.0
2010-09-16 14:20:00,33.98,34.0,33.97,33.99,43300.0,29.1165,29.1336,29.1079,29.125,43300.0
2010-09-16 14:25:00,33.99,34.06,33.99,34.03,59800.0,29.125,29.185,29.125,29.1593,59800.0
2010-09-16 14:30:00,34.03,34.03,33.99,34.01,61400.0,29.1593,29.1593,29.125,29.1422,61400.0
2010-09-16 14:35:00,34.02,34.04,33.99,34.03,51800.0,29.1508,29.1679,29.125,29.1593,51800.0
2010-09-16 14:40:00,34.03,34.05,34.02,34.02,36500.0,29.1593,29.1765,29.1508,29.1508,36500.0
2010-09-16 14:45:00,34.02,34.03,33.99,34.01,60300.0,29.1508,29.1593,29.125,29.1422,60300.0
2010-09-16 14:50:00,34.01,34.01,33.98,33.99,50200.0,29.1422,29.1422,29.1165,29.125,50200.0
2010-09-16 14:55:00,33.99,34.01,33.99,34.01,44200.0,29.125,29.1422,29.125,29.1422,44200.0
2010-09-16 15:00:00,34.01,34.02,33.98,34.01,52500.0,29.1422,29.1508,29.1165,29.1422,52500.0
2010-09-16 15:05:00,34.01,34.06,34.0,34.01,82300.0,29.1422,29.185,29.1336,29.1422,82300.0
2010-09-16 15:10:00,34.01,34.04,34.01,34.03,33700.0,29.1422,29.1679,29.1422,29.1593,33700.0
2010-09-16 15:15:00,34.03,34.1,34.03,34.08,65700.0,29.1593,29.2193,29.1593,29.2022,65700.0
2010-09-16 15:20:00,34.08,34.09,34.03,34.04,72100.0,29.2022,29.2107,29.1593,29.1679,72100.0
2010-09-16 15:25:00,34.04,34.08,34.02,34.08,94400.0,29.1679,29.2022,29.1508,29.2022,94400.0
2010-09-16 15:30:00,34.08,34.12,34.05,34.09,286600.0,29.2022,29.2364,29.1765,29.2107,286600.0
2010-09-16 15:35:00,34.1,34.11,34.06,34.09,132900.0,29.2193,29.2279,29.185,29.2107,132900.0
2010-09-16 15:40:00,34.1,34.14,34.1,34.1,148100.0,29.2193,29.2536,29.2193,29.2193,148100.0
2010-09-16 15:45:00,34.11,34.11,34.07,34.11,145200.0,29.2279,29.2279,29.1936,29.2279,145200.0
2010-09-16 15:50:00,34.1,34.17,34.1,34.15,416700.0,29.2193,29.2793,29.2193,29.2621,416700.0
2010-09-16 15:55:00,34.15,34.19,34.13,34.18,746600.0,29.2621,29.2964,29.245,29.2879,746600.0
2010-09-17 09:30:00,34.38,34.5,34.36,34.48,3167300.0,29.4592,29.5621,29.4421,29.5449,3167300.0
2010-09-17 09:35:00,34.48,34.67,34.47,34.6,210900.0,29.5449,29.7077,29.5363,29.6477,210900.0
2010-09-17 09:40:00,34.6,34.65,34.52,34.63,162300.0,29.6477,29.6906,29.5792,29.6734,162300.0
2010-09-17 09:45:00,34.64,34.66,34.52,34.65,320300.0,29.682,29.6992,29.5792,29.6906,320300.0
2010-09-17 09:50:00,34.65,34.73,34.59,34.63,338000.0,29.6906,29.7591,29.6392,29.6734,338000.0
2010-09-17 09:55:00,34.63,34.65,34.53,34.56,366700.0,29.6734,29.6906,29.5878,29.6135,366700.0
2010-09-17 10:00:00,34.57,34.6,34.46,34.6,209000.0,29.622,29.6477,29.5278,29.6477,209000.0
2010-09-17 10:05:00,34.61,34.69,34.6,34.63,177400.0,29.6563,29.7249,29.6477,29.6734,177400.0
2010-09-17 10:10:00,34.63,34.63,34.49,34.51,262500.0,29.6734,29.6734,29.5535,29.5706,262500.0
2010-09-17 10:15:00,34.52,34.57,34.46,34.54,127600.0,29.5792,29.622,29.5278,29.5963,127600.0
2010-09-17 10:20:00,34.55,34.63,34.52,34.57,118900.0,29.6049,29.6734,29.5792,29.622,118900.0
2010-09-17 10:25:00,34.57,34.62,34.55,34.58,92400.0,29.622,29.6649,29.6049,29.6306,92400.0
2010-09-17 10:30:00,34.59,34.65,34.52,34.64,154500.0,29.6392,29.6906,29.5792,29.682,154500.0
2010-09-17 10:35:00,34.64,34.65,34.6,34.64,131300.0,29.682,29.6906,29.6477,29.682,131300.0
2010-09-17 10:40:00,34.64,34.64,34.58,34.6,206300.0,29.682,29.682,29.6306,29.6477,206300.0
2010-09-17 10:45:00,34.6,34.6,34.52,34.53,162900.0,29.6477,29.6477,29.5792,29.5878,162900.0
2010-09-17 10:50:00,34.53,34.53,34.43,34.45,167500.0,29.5878,29.5878,29.5021,29.5192,167500.0
2010-09-17 10:55:00,34.45,34.48,34.44,34.44,141700.0,29.5192,29.5449,29.5106,29.5106,141700.0
2010-09-17 11:00:00,34.44,34.56,34.44,34.54,103500.0,29.5106,29.6135,29.5106,29.5963,103500.0
2010-09-17 11:05:00,34.53,34.63,34.53,34.61,129100.0,29.5878,29.6734,29.5878,29.6563,129100.0
2010-09-17 11:10:00,34.61,34.61,34.56,34.6,61200.0,29.6563,29.6563,29.6135,29.6477,61200.0
2010-09-17 11:15:00,34.61,34.63,34.59,34.59,65300.0,29.6563,29.6734,29.6392,29.6392,65300.0
2010-09-17 11:20:00,34.59,34.59,34.56,34.57,142800.0,29.6392,29.6392,29.6135,29.622,142800.0
2010-09-17 11:25:00,34.58,34.58,34.51,34.53,160400.0,29.6306,29.6306,29.5706,29.5878,160400.0
2010-09-17 11:30:00,34.53,34.54,34.51,34.54,61200.0,29.5878,29.5963,29.5706,29.5963,61200.0
2010-09-17 11:35:00,34.54,34.56,34.47,34.56,153700.0,29.5963,29.6135,29.5363,29.6135,153700.0
2010-09-17 11:40:00,34.56,34.56,34.49,34.52,209900.0,29.6135,29.6135,29.5535,29.5792,209900.0
2010-09-17 11:45:00,34.53,34.56,34.51,34.51,57800.0,29.5878,29.6135,29.5706,29.5706,57800.0
2010-09-17 11:50:00,34.51,34.59,34.51,34.59,84000.0,29.5706,29.6392,29.5706,29.6392,84000.0
2010-09-17 11:55:00,34.59,34.63,34.57,34.57,59000.0,29.6392,29.6734,29.622,29.622,59000.0
2010-09-17 12:00:00,34.57,34.61,34.56,34.6,69200.0,29.622,29.6563,29.6135,29.6477,69200.0
2010-09-17 12:05:00,34.59,34.61,34.59,34.59,31600.0,29.6392,29.6563,29.6392,29.6392,31600.0
2010-09-17 12:10:00,34.59,34.59,34.55,34.56,41300.0,29.6392,29.6392,29.6049,29.6135,41300.0
2010-09-17 12:15:00,34.56,34.57,34.56,34.56,11300.0,29.6135,29.622,29.6135,29.6135,11300.0
2010-09-17 12:20:00,34.56,34.56,34.54,34.56,55900.0,29.6135,29.6135,29.5963,29.6135,55900.0
2010-09-17 12:25:00,34.56,34.59,34.55,34.58,28300.0,29.6135,29.6392,29.6049,29.6306,28300.0
2010-09-17 12:30:00,34.58,34.59,34.54,34.54,69700.0,29.6306,29.6392,29.5963,29.5963,69700.0
2010-09-17 12:35:00,34.54,34.55,34.54,34.55,32000.0,29.5963,29.6049,29.5963,29.6049,32000.0
2010-09-17 12:40:00,34.55,34.55,34.46,34.49,140600.0,29.6049,29.6049,29.5278,29.5535,140600.0
2010-09-17 12:45:00,34.49,34.5,34.45,34.47,56800.0,29.5535,29.5621,29.5192,29.5363,56800.0
2010-09-17 12:50:00,34.47,34.49,34.4,34.42,66400.0,29.5363,29.5535,29.4764,29.4935,66400.0
2010-09-17 12:55:00,34.42,34.45,34.41,34.41,35000.0,29.4935,29.5192,29.4849,29.4849,35000.0
2010-09-17 13:00:00,34.41,34.48,34.41,34.47,103000.0,29.4849,29.5449,29.4849,29.5363,103000.0
2010-09-17 13:05:00,34.48,34.48,34.43,34.44,128500.0,29.5449,29.5449,29.5021,29.5106,128500.0
2010-09-17 13:10:00,34.44,34.46,34.4,34.45,110700.0,29.5106,29.5278,29.4764,29.5192,110700.0
2010-09-17 13:15:00,34.46,34.46,34.39,34.4,112000.0,29.5278,29.5278,29.4678,29.4764,112000.0
2010-09-17 13:20:00,34.39,34.44,34.39,34.43,43500.0,29.4678,29.5106,29.4678,29.5021,43500.0
2010-09-17 13:25:00,34.44,34.46,34.42,34.44,123400.0,29.5106,29.5278,29.4935,29.5106,123400.0
2010-09-17 13:30:00,34.44,34.51,34.44,34.49,133500.0,29.5106,29.5706,29.5106,29.5535,133500.0
2010-09-17 13:35:00,34.5,34.5,34.48,34.49,43300.0,29.5621,29.5621,29.5449,29.5535,43300.0
2010-09-17 13:40:00,34.49,34.53,34.48,34.49,96500.0,29.5535,29.5878,29.5449,29.5535,96500.0
2010-09-17 13:45:00,34.49,34.54,34.49,34.53,68000.0,29.5535,29.5963,29.5535,29.5878,68000.0
2010-09-17 13:50:00,34.53,34.57,34.51,34.53,151700.0,29.5878,29.622,29.5706,29.5878,151700.0
2010-09-17 13:55:00,34.53,34.59,34.52,34.54,210300.0,29.5878,29.6392,29.5792,29.5963,210300.0
2010-09-17 14:00:00,34.54,34.54,34.5,34.51,79600.0,29.5963,29.5963,29.5621,29.5706,79600.0
2010-09-17 14:05:00,34.51,34.54,34.5,34.53,54000.0,29.5706,29.5963,29.5621,29.5878,54000.0
2010-09-17 14:10:00,34.52,34.55,34.5,34.51,61000.0,29.5792,29.6049,29.5621,29.5706,61000.0
2010-09-17 14:15:00,34.51,34.52,34.49,34.49,63600.0,29.5706,29.5792,29.5535,29.5535,63600.0
2010-09-17 14:20:00,34.49,34.53,34.49,34.52,70500.0,29.5535,29.5878,29.5535,29.5792,70500.0
2010-09-17 14:25:00,34.53,34.55,34.48,34.51,111500.0,29.5878,29.6049,29.5449,29.5706,111500.0
2010-09-17 14:30:00,34.5,34.56,34.49,34.56,88200.0,29.5621,29.6135,29.5535,29.6135,88200.0
2010-09-17 14:35:00,34.55,34.6,34.55,34.6,78300.0,29.6049,29.6477,29.6049,29.6477,78300.0
2010-09-17 14:40:00,34.6,34.62,34.59,34.62,82900.0,29.6477,29.6649,29.6392,29.6649,82900.0
2010-09-17 14:45:00,34.62,34.63,34.57,34.57,116600.0,29.6649,29.6734,29.622,29.622,116600.0
2010-09-17 14:50:00,34.57,34.58,34.52,34.58,129000.0,29.622,29.6306,29.5792,29.6306,129000.0
2010-09-17 14:55:00,34.58,34.6,34.56,34.56,67000.0,29.6306,29.6477,29.6135,29.6135,67000.0
2010-09-17 15:00:00,34.56,34.57,34.53,34.56,124200.0,29.6135,29.622,29.5878,29.6135,124200.0
2010-09-17 15:05:00,34.56,34.59,34.52,34.52,108400.0,29.6135,29.6392,29.5792,29.5792,108400.0
2010-09-17 15:10:00,34.53,34.53,34.48,34.48,207000.0,29.5878,29.5878,29.5449,29.5449,207000.0
2010-09-17 15:15:00,34.48,34.52,34.48,34.5,143000.0,29.5449,29.5792,29.5449,29.5621,143000.0
2010-09-17 15:20:00,34.49,34.54,34.49,34.52,149600.0,29.5535,29.5963,29.5535,29.5792,149600.0
2010-09-17 15:25:00,34.53,34.53,34.48,34.48,168800.0,29.5878,29.5878,29.5449,29.5449,168800.0
2010-09-17 15:30:00,34.48,34.56,34.48,34.55,220300.0,29.5449,29.6135,29.5449,29.6049,220300.0
2010-09-17 15:35:00,34.54,34.55,34.5,34.51,165200.0,29.5963,29.6049,29.5621,29.5706,165200.0
2010-09-17 15:40:00,34.51,34.53,34.5,34.53,188100.0,29.5706,29.5878,29.5621,29.5878,188100.0
2010-09-17 15:45:00,34.53,34.62,34.53,34.57,400800.0,29.5878,29.6649,29.5878,29.622,400800.0
2010-09-17 15:50:00,34.57,34.6,34.56,34.56,355600.0,29.622,29.6477,29.6135,29.6135,355600.0
2010-09-17 15:55:00,34.56,34.58,34.52,34.56,870200.0,29.6135,29.6306,29.5792,29.6135,870200.0
2010-09-20 09:30:00,34.56,34.75,34.55,34.73,161000.0,29.6135,29.7763,29.6049,29.7591,161000.0
2010-09-20 09:35:00,34.73,34.74,34.61,34.67,140400.0,29.7591,29.7677,29.6563,29.7077,140400.0
2010-09-20 09:40:00,34.67,34.68,34.53,34.55,101300.0,29.7077,29.7163,29.5878,29.6049,101300.0
2010-09-20 09:45:00,34.54,34.66,34.53,34.66,104800.0,29.5963,29.6992,29.5878,29.6992,104800.0
2010-09-20 09:50:00,34.65,34.76,34.65,34.76,125300.0,29.6906,29.7848,29.6906,29.7848,125300.0
2010-09-20 09:55:00,34.75,34.8,34.72,34.73,129100.0,29.7763,29.8191,29.7506,29.7591,129100.0
2010-09-20 10:00:00,34.73,34.85,34.71,34.85,139400.0,29.7591,29.862,29.742,29.862,139400.0
2010-09-20 10:05:00,34.85,34.92,34.81,34.91,129900.0,29.862,29.9219,29.8277,29.9134,129900.0
2010-09-20 10:10:00,34.91,34.93,34.9,34.9,80700.0,29.9134,29.9305,29.9048,29.9048,80700.0
2010-09-20 10:15:00,34.91,34.97,34.9,34.94,152100.0,29.9134,29.9648,29.9048,29.9391,152100.0
2010-09-20 10:20:00,34.95,34.99,34.93,34.95,183700.0,29.9476,29.9819,29.9305,29.9476,183700.0
2010-09-20 10:25:00,34.95,34.97,34.91,34.91,129600.0,29.9476,29.9648,29.9134,29.9134,129600.0
2010-09-20 10:30:00,34.91,34.92,34.84,34.84,91100.0,29.9134,29.9219,29.8534,29.8534,91100.0
2010-09-20 10:35:00,34.85,34.91,34.84,34.9,159800.0,29.862,29.9134,29.8534,29.9048,159800.0
2010-09-20 10:40:00,34.9,34.9,34.88,34.89,143000.0,29.9048,29.9048,29.8877,29.8962,143000.0
2010-09-20 10:45:00,34.88,34.92,34.86,34.88,119000.0,29.8877,29.9219,29.8705,29.8877,119000.0
2010-09-20 10:50:00,34.87,34.91,34.87,34.89,111900.0,29.8791,29.9134,29.8791,29.8962,111900.0
2010-09-20 10:55:00,34.88,34.95,34.88,34.93,229300.0,29.8877,29.9476,29.8877,29.9305,229300.0
2010-09-20 11:00:00,34.93,34.95,34.92,34.93,258700.0,29.9305,29.9476,29.9219,29.9305,258700.0
2010-09-20 11:05:00,34.93,34.94,34.93,34.94,46400.0,29.9305,29.9391,29.9305,29.9391,46400.0
2010-09-20 11:10:00,34.94,34.94,34.92,34.93,92200.0,29.9391,29.9391,29.9219,29.9305,92200.0
2010-09-20 11:15:00,34.93,34.94,34.89,34.89,107000.0,29.9305,29.9391,29.8962,29.8962,107000.0
2010-09-20 11:20:00,34.9,34.94,34.9,34.91,93800.0,29.9048,29.9391,29.9048,29.9134,93800.0
2010-09-20 11:25:00,34.92,34.92,34.89,34.9,142400.0,29.9219,29.9219,29.8962,29.9048,142400.0
2010-09-20 11:30:00,34.9,34.91,34.89,34.9,146100.0,29.9048,29.9134,29.8962,29.9048,146100.0
2010-09-20 11:35:00,34.89,34.9,34.89,34.9,47100.0,29.8962,29.9048,29.8962,29.9048,47100.0
2010-09-20 11:40:00,34.9,34.91,34.88,34.89,71200.0,29.9048,29.9134,29.8877,29.8962,71200.0
2010-09-20 11:45:00,34.89,34.92,34.89,34.92,69400.0,29.8962,29.9219,29.8962,29.9219,69400.0
2010-09-20 11:50:00,34.91,34.94,34.9,34.94,125700.0,29.9134,29.9391,29.9048,29.9391,125700.0
2010-09-20 11:55:00,34.94,34.94,34.9,34.91,60600.0,29.9391,29.9391,29.9048,29.9134,60600.0
2010-09-20 12:00:00,34.9,34.9,34.85,34.87,74100.0,29.9048,29.9048,29.862,29.8791,74100.0
2010-09-20 12:05:00,34.87,34.88,34.84,34.85,44100.0,29.8791,29.8877,29.8534,29.862,44100.0
2010-09-20 12:10:00,34.86,34.9,34.86,34.87,43100.0,29.8705,29.9048,29.8705,29.8791,43100.0
2010-09-20 12:15:00,34.87,34.87,34.85,34.87,52500.0,29.8791,29.8791,29.862,29.8791,52500.0
2010-09-20 12:20:00,34.88,34.88,34.84,34.84,36500.0,29.8877,29.8877,29.8534,29.8534,36500.0
2010-09-20 12:25:00,34.84,34.87,34.81,34.81,32800.0,29.8534,29.8791,29.8277,29.8277,32800.0
2010-09-20 12:30:00,34.81,34.9,34.81,34.88,50100.0,29.8277,29.9048,29.8277,29.8877,50100.0
2010-09-20 12:35:00,34.88,34.9,34.85,34.87,67300.0,29.8877,29.9048,29.862,29.8791,67300.0
2010-09-20 12:40:00,34.87,34.88,34.87,34.87,45200.0,29.8791,29.8877,29.8791,29.8791,45200.0
2010-09-20 12:45:00,34.88,34.88,34.87,34.87,59700.0,29.8877,29.8877,29.8791,29.8791,59700.0
2010-09-20 12:50:00,34.87,34.88,34.86,34.88,165200.0,29.8791,29.8877,29.8705,29.8877,165200.0
2010-09-20 12:55:00,34.89,34.89,34.8,34.82,97200.0,29.8962,29.8962,29.8191,29.8363,97200.0
2010-09-20 13:00:00,34.82,34.86,34.82,34.85,33800.0,29.8363,29.8705,29.8363,29.862,33800.0
2010-09-20 13:05:00,34.85,34.86,34.85,34.86,53600.0,29.862,29.8705,29.862,29.8705,53600.0
2010-09-20 13:10:00,34.86,34.86,34.85,34.85,57900.0,29.8705,29.8705,29.862,29.862,57900.0
2010-09-20 13:15:00,34.85,34.86,34.85,34.85,35200.0,29.862,29.8705,29.862,29.862,35200.0
2010-09-20 13:20:00,34.85,34.86,34.84,34.86,161200.0,29.862,29.8705,29.8534,29.8705,161200.0
2010-09-20 13:25:00,34.86,34.88,34.86,34.87,36400.0,29.8705,29.8877,29.8705,29.8791,36400.0
2010-09-20 13:30:00,34.87,34.87,34.83,34.83,34700.0,29.8791,29.8791,29.8448,29.8448,34700.0
2010-09-20 13:35:00,34.84,34.88,34.84,34.85,216900.0,29.8534,29.8877,29.8534,29.862,216900.0
2010-09-20 13:40:00,34.86,34.86,34.83,34.85,55000.0,29.8705,29.8705,29.8448,29.862,55000.0
2010-09-20 13:45:00,34.86,34.86,34.82,34.82,46000.0,29.8705,29.8705,29.8363,29.8363,46000.0
2010-09-20 13:50:00,34.82,34.85,34.82,34.85,25600.0,29.8363,29.862,29.8363,29.862,25600.0
2010-09-20 13:55:00,34.86,34.9,34.85,34.89,47600.0,29.8705,29.9048,29.862,29.8962,47600.0
2010-09-20 14:00:00,34.89,34.9,34.88,34.89,18600.0,29.8962,29.9048,29.8877,29.8962,18600.0
2010-09-20 14:05:00,34.89,34.9,34.86,34.9,53600.0,29.8962,29.9048,29.8705,29.9048,53600.0
2010-09-20 14:10:00,34.89,34.9,34.87,34.9,35500.0,29.8962,29.9048,29.8791,29.9048,35500.0
2010-09-20 14:15:00,34.9,34.91,34.89,34.9,74300.0,29.9048,29.9134,29.8962,29.9048,74300.0
2010-09-20 14:20:00,34.9,34.92,34.89,34.89,147800.0,29.9048,29.9219,29.8962,29.8962,147800.0
2010-09-20 14:25:00,34.9,34.91,34.89,34.9,65600.0,29.9048,29.9134,29.8962,29.9048,65600.0
2010-09-20 14:30:00,34.9,34.91,34.88,34.89,126400.0,29.9048,29.9134,29.8877,29.8962,126400.0
2010-09-20 14:35:00,34.88,34.91,34.88,34.9,175500.0,29.8877,29.9134,29.8877,29.9048,175500.0
2010-09-20 14:40:00,34.9,34.91,34.89,34.9,64500.0,29.9048,29.9134,29.8962,29.9048,64500.0
2010-09-20 14:45:00,34.9,34.91,34.86,34.87,106100.0,29.9048,29.9134,29.8705,29.8791,106100.0
2010-09-20 14:50:00,34.87,34.91,34.86,34.9,85600.0,29.8791,29.9134,29.8705,29.9048,85600.0
2010-09-20 14:55:00,34.9,34.93,34.89,34.9,162400.0,29.9048,29.9305,29.8962,29.9048,162400.0
2010-09-20 15:00:00,34.91,34.91,34.87,34.88,159800.0,29.9134,29.9134,29.8791,29.8877,159800.0
2010-09-20 15:05:00,34.88,34.9,34.87,34.88,78000.0,29.8877,29.9048,29.8791,29.8877,78000.0
2010-09-20 15:10:00,34.89,34.94,34.88,34.92,181100.0,29.8962,29.9391,29.8877,29.9219,181100.0
2010-09-20 15:15:00,34.92,34.93,34.88,34.91,232200.0,29.9219,29.9305,29.8877,29.9134,232200.0
2010-09-20 15:20:00,34.91,34.94,34.91,34.93,306400.0,29.9134,29.9391,29.9134,29.9305,306400.0
2010-09-20 15:25:00,34.93,34.97,34.92,34.96,112700.0,29.9305,29.9648,29.9219,29.9562,112700.0
2010-09-20 15:30:00,34.95,34.97,34.94,34.96,150700.0,29.9476,29.9648,29.9391,29.9562,150700.0
2010-09-20 15:35:00,34.96,34.98,34.95,34.97,420500.0,29.9562,29.9734,29.9476,29.9648,420500.0
2010-09-20 15:40:00,34.97,34.98,34.93,34.97,300300.0,29.9648,29.9734,29.9305,29.9648,300300.0
2010-09-20 15:45:00,34.98,34.98,34.92,34.94,273000.0,29.9734,29.9734,29.9219,29.9391,273000.0
2010-09-20 15:50:00,34.94,34.96,34.92,34.93,485900.0,29.9391,29.9562,29.9219,29.9305,485900.0
2010-09-20 15:55:00,34.92,34.93,34.87,34.89,581300.0,29.9219,29.9305,29.8791,29.8962,581300.0
2010-09-21 09:30:00,34.91,34.98,34.8,34.92,231500.0,29.9134,29.9734,29.8191,29.9219,231500.0
2010-09-21 09:35:00,34.91,34.93,34.85,34.88,104900.0,29.9134,29.9305,29.862,29.8877,104900.0
2010-09-21 09:40:00,34.88,34.9,34.79,34.9,95800.0,29.8877,29.9048,29.8105,29.9048,95800.0
2010-09-21 09:45:00,34.9,34.92,34.83,34.84,75800.0,29.9048,29.9219,29.8448,29.8534,75800.0
2010-09-21 09:50:00,34.84,34.84,34.78,34.8,93600.0,29.8534,29.8534,29.802,29.8191,93600.0
2010-09-21 09:55:00,34.81,34.86,34.81,34.84,104500.0,29.8277,29.8705,29.8277,29.8534,104500.0
2010-09-21 10:00:00,34.84,34.93,34.84,34.92,79700.0,29.8534,29.9305,29.8534,29.9219,79700.0
2010-09-21 10:05:00,34.92,34.98,34.88,34.88,171600.0,29.9219,29.9734,29.8877,29.8877,171600.0
2010-09-21 10:10:00,34.87,34.88,34.84,34.88,143100.0,29.8791,29.8877,29.8534,29.8877,143100.0
2010-09-21 10:15:00,34.88,34.9,34.87,34.88,89100.0,29.8877,29.9048,29.8791,29.8877,89100.0
2010-09-21 10:20:00,34.88,34.91,34.85,34.85,74200.0,29.8877,29.9134,29.862,29.862,74200.0
2010-09-21 10:25:00,34.85,34.87,34.84,34.85,95800.0,29.862,29.8791,29.8534,29.862,95800.0
2010-09-21 10:30:00,34.85,34.89,34.85,34.86,185500.0,29.862,29.8962,29.862,29.8705,185500.0
2010-09-21 10:35:00,34.86,34.89,34.85,34.87,74300.0,29.8705,29.8962,29.862,29.8791,74300.0
2010-09-21 10:40:00,34.86,34.89,34.81,34.83,134200.0,29.8705,29.8962,29.8277,29.8448,134200.0
2010-09-21 10:45:00,34.83,34.85,34.81,34.82,98700.0,29.8448,29.862,29.8277,29.8363,98700.0
2010-09-21 10:50:00,34.82,34.83,34.8,34.8,75800.0,29.8363,29.8448,29.8191,29.8191,75800.0
2010-09-21 10:55:00,34.8,34.82,34.77,34.81,103300.0,29.8191,29.8363,29.7934,29.8277,103300.0
2010-09-21 11:00:00,34.81,34.81,34.79,34.81,102200.0,29.8277,29.8277,29.8105,29.8277,102200.0
2010-09-21 11:05:00,34.81,34.81,34.75,34.76,122600.0,29.8277,29.8277,29.7763,29.7848,122600.0
2010-09-21 11:10:00,34.76,34.78,34.73,34.78,133400.0,29.7848,29.802,29.7591,29.802,133400.0
2010-09-21 11:15:00,34.78,34.78,34.73,34.73,77900.0,29.802,29.802,29.7591,29.7591,77900.0
2010-09-21 11:20:00,34.73,34.77,34.71,34.71,102600.0,29.7591,29.7934,29.742,29.742,102600.0
2010-09-21 11:25:00,34.72,34.72,34.65,34.69,106700.0,29.7506,29.7506,29.6906,29.7249,106700.0
2010-09-21 11:30:00,34.69,34.75,34.68,34.72,76300.0,29.7249,29.7763,29.7163,29.7506,76300.0
2010-09-21 11:35:00,34.72,34.73,34.7,34.73,163200.0,29.7506,29.7591,29.7334,29.7591,163200.0
2010-09-21 11:40:00,34.72,34.73,34.69,34.7,45800.0,29.7506,29.7591,29.7249,29.7334,45800.0
2010-09-21 11:45:00,34.7,34.72,34.66,34.67,65600.0,29.7334,29.7506,29.6992,29.7077,65600.0
2010-09-21 11:50:00,34.67,34.69,34.66,34.69,52700.0,29.7077,29.7249,29.6992,29.7249,52700.0
2010-09-21 11:55:00,34.69,34.72,34.69,34.7,67100.0,29.7249,29.7506,29.7249,29.7334,67100.0
2010-09-21 12:00:00,34.7,34.75,34.7,34.73,66700.0,29.7334,29.7763,29.7334,29.7591,66700.0
2010-09-21 12:05:00,34.73,34.74,34.68,34.68,54600.0,29.7591,29.7677,29.7163,29.7163,54600.0
2010-09-21 12:10:00,34.68,34.7,34.66,34.69,30300.0,29.7163,29.7334,29.6992,29.7249,30300.0
2010-09-21 12:15:00,34.69,34.71,34.68,34.69,60800.0,29.7249,29.742,29.7163,29.7249,60800.0
2010-09-21 12:20:00,34.69,34.7,34.69,34.7,44100.0,29.7249,29.7334,29.7249,29.7334,44100.0
2010-09-21 12:25:00,34.7,34.71,34.68,34.68,45700.0,29.7334,29.742,29.7163,29.7163,45700.0
2010-09-21 12:30:00,34.68,34.73,34.68,34.72,133000.0,29.7163,29.7591,29.7163,29.7506,133000.0
2010-09-21 12:35:00,34.72,34.74,34.69,34.71,159700.0,29.7506,29.7677,29.7249,29.742,159700.0
2010-09-21 12:40:00,34.71,34.72,34.69,34.71,100400.0,29.742,29.7506,29.7249,29.742,100400.0
2010-09-21 12:45:00,34.71,34.72,34.69,34.7,42500.0,29.742,29.7506,29.7249,29.7334,42500.0
2010-09-21 12:50:00,34.7,34.71,34.68,34.7,42700.0,29.7334,29.742,29.7163,29.7334,42700.0
2010-09-21 12:55:00,34.7,34.73,34.7,34.72,79800.0,29.7334,29.7591,29.7334,29.7506,79800.0
2010-09-21 13:00:00,34.72,34.72,34.68,34.7,55000.0,29.7506,29.7506,29.7163,29.7334,55000.0
2010-09-21 13:05:00,34.7,34.71,34.63,34.67,163300.0,29.7334,29.742,29.6734,29.7077,163300.0
2010-09-21 13:10:00,34.67,34.72,34.67,34.68,78500.0,29.7077,29.7506,29.7077,29.7163,78500.0
2010-09-21 13:15:00,34.69,34.7,34.68,34.68,49200.0,29.7249,29.7334,29.7163,29.7163,49200.0
2010-09-21 13:20:00,34.68,34.69,34.62,34.62,81700.0,29.7163,29.7249,29.6649,29.6649,81700.0
2010-09-21 13:25:00,34.62,34.63,34.58,34.58,76200.0,29.6649,29.6734,29.6306,29.6306,76200.0
2010-09-21 13:30:00,34.59,34.59,34.54,34.54,118500.0,29.6392,29.6392,29.5963,29.5963,118500.0
2010-09-21 13:35:00,34.55,34.57,34.54,34.55,100200.0,29.6049,29.622,29.5963,29.6049,100200.0
2010-09-21 13:40:00,34.56,34.57,34.53,34.57,58100.0,29.6135,29.622,29.5878,29.622,58100.0
2010-09-21 13:45:00,34.57,34.6,34.54,34.55,87500.0,29.622,29.6477,29.5963,29.6049,87500.0
2010-09-21 13:50:00,34.54,34.57,34.54,34.56,96700.0,29.5963,29.622,29.5963,29.6135,96700.0
2010-09-21 13:55:00,34.56,34.58,34.51,34.52,193800.0,29.6135,29.6306,29.5706,29.5792,193800.0
2010-09-21 14:00:00,34.52,34.57,34.51,34.56,136700.0,29.5792,29.622,29.5706,29.6135,136700.0
2010-09-21 14:05:00,34.56,34.58,34.53,34.53,74800.0,29.6135,29.6306,29.5878,29.5878,74800.0
2010-09-21 14:10:00,34.53,34.6,34.43,34.44,149100.0,29.5878,29.6477,29.5021,29.5106,149100.0
2010-09-21 14:15:00,34.44,34.69,34.27,34.62,622900.0,29.5106,29.7249,29.365,29.6649,622900.0
2010-09-21 14:20:00,34.62,34.62,34.48,34.53,467800.0,29.6649,29.6649,29.5449,29.5878,467800.0
2010-09-21 14:25:00,34.53,34.57,34.4,34.44,268700.0,29.5878,29.622,29.4764,29.5106,268700.0
2010-09-21 14:30:00,34.45,34.62,34.42,34.62,298700.0,29.5192,29.6649,29.4935,29.6649,298700.0
2010-09-21 14:35:00,34.62,34.74,34.59,34.74,210000.0,29.6649,29.7677,29.6392,29.7677,210000.0
2010-09-21 14:40:00,34.74,34.75,34.68,34.69,165100.0,29.7677,29.7763,29.7163,29.7249,165100.0
2010-09-21 14:45:00,34.69,34.69,34.6,34.63,240200.0,29.7249,29.7249,29.6477,29.6734,240200.0
2010-09-21 14:50:00,34.63,34.67,34.54,34.59,174200.0,29.6734,29.7077,29.5963,29.6392,174200.0
2010-09-21 14:55:00,34.6,34.64,34.57,34.62,151700.0,29.6477,29.682,29.622,29.6649,151700.0
2010-09-21 15:00:00,34.62,34.65,34.56,34.63,173900.0,29.6649,29.6906,29.6135,29.6734,173900.0
2010-09-21 15:05:00,34.63,34.68,34.6,34.66,119100.0,29.6734,29.7163,29.6477,29.6992,119100.0
2010-09-21 15:10:00,34.66,34.67,34.57,34.61,96600.0,29.6992,29.7077,29.622,29.6563,96600.0
2010-09-21 15:15:00,34.61,34.67,34.6,34.65,129800.0,29.6563,29.7077,29.6477,29.6906,129800.0
2010-09-21 15:20:00,34.65,34.66,34.59,34.59,117300.0,29.6906,29.6992,29.6392,29.6392,117300.0
2010-09-21 15:25:00,34.59,34.62,34.48,34.55,240400.0,29.6392,29.6649,29.5449,29.6049,240400.0
2010-09-21 15:30:00,34.55,34.56,34.42,34.48,240500.0,29.6049,29.6135,29.4935,29.5449,240500.0
2010-09-21 15:35:00,34.49,34.49,34.37,34.44,382400.0,29.5535,29.5535,29.4507,29.5106,382400.0
2010-09-21 15:40:00,34.44,34.48,34.42,34.46,220800.0,29.5106,29.5449,29.4935,29.5278,220800.0
2010-09-21 15:45:00,34.46,34.52,34.42,34.45,297600.0,29.5278,29.5792,29.4935,29.5192,297600.0
2010-09-21 15:50:00,34.45,34.57,34.44,34.52,294800.0,29.5192,29.622,29.5106,29.5792,294800.0
2010-09-21 15:55:00,34.53,34.54,34.49,34.5,418200.0,29.5878,29.5963,29.5535,29.5621,418200.0
2010-09-22 09:30:00,34.57,34.81,34.42,34.53,212300.0,29.622,29.8277,29.4935,29.5878,212300.0
2010-09-22 09:35:00,34.54,34.58,34.34,34.37,180300.0,29.5963,29.6306,29.425,29.4507,180300.0
2010-09-22 09:40:00,34.38,34.5,34.38,34.49,118900.0,29.4592,29.5621,29.4592,29.5535,118900.0
2010-09-22 09:45:00,34.49,34.55,34.46,34.47,155400.0,29.5535,29.6049,29.5278,29.5363,155400.0
2010-09-22 09:50:00,34.46,34.47,34.34,34.38,97100.0,29.5278,29.5363,29.425,29.4592,97100.0
2010-09-22 09:55:00,34.38,34.38,34.27,34.31,125300.0,29.4592,29.4592,29.365,29.3992,125300.0
2010-09-22 10:00:00,34.31,34.31,34.17,34.24,158000.0,29.3992,29.3992,29.2793,29.3393,158000.0
2010-09-22 10:05:00,34.23,34.27,34.21,34.26,101100.0,29.3307,29.365,29.3136,29.3564,101100.0
2010-09-22 10:10:00,34.26,34.42,34.22,34.41,143400.0,29.3564,29.4935,29.3221,29.4849,143400.0
2010-09-22 10:15:00,34.41,34.44,34.37,34.4,106500.0,29.4849,29.5106,29.4507,29.4764,106500.0
2010-09-22 10:20:00,34.4,34.4,34.32,34.33,112500.0,29.4764,29.4764,29.4078,29.4164,112500.0
2010-09-22 10:25:00,34.33,34.34,34.26,34.27,82400.0,29.4164,29.425,29.3564,29.365,82400.0
2010-09-22 10:30:00,34.26,34.29,34.19,34.2,229800.0,29.3564,29.3821,29.2964,29.305,229800.0
2010-09-22 10:35:00,34.2,34.25,34.16,34.18,111000.0,29.305,29.3478,29.2707,29.2879,111000.0
2010-09-22 10:40:00,34.18,34.23,34.1,34.12,125900.0,29.2879,29.3307,29.2193,29.2364,125900.0
2010-09-22 10:45:00,34.12,34.28,34.12,34.19,112100.0,29.2364,29.3735,29.2364,29.2964,112100.0
2010-09-22 10:50:00,34.18,34.21,34.15,34.16,108400.0,29.2879,29.3136,29.2621,29.2707,108400.0
2010-09-22 10:55:00,34.16,34.23,34.15,34.22,107700.0,29.2707,29.3307,29.2621,29.3221,107700.0
2010-09-22 11:00:00,34.23,34.29,34.22,34.24,61300.0,29.3307,29.3821,29.3221,29.3393,61300.0
2010-09-22 11:05:00,34.23,34.25,34.09,34.14,240800.0,29.3307,29.3478,29.2107,29.2536,240800.0
2010-09-22 11:10:00,34.14,34.15,34.06,34.08,121500.0,29.2536,29.2621,29.185,29.2022,121500.0
2010-09-22 11:15:00,34.08,34.16,34.08,34.13,84500.0,29.2022,29.2707,29.2022,29.245,84500.0
2010-09-22 11:20:00,34.13,34.14,34.02,34.03,71000.0,29.245,29.2536,29.1508,29.1593,71000.0
2010-09-22 11:25:00,34.02,34.04,33.96,34.01,130600.0,29.1508,29.1679,29.0993,29.1422,130600.0
2010-09-22 11:30:00,34.01,34.02,33.97,33.99,54000.0,29.1422,29.1508,29.1079,29.125,54000.0
2010-09-22 11:35:00,33.99,34.03,33.98,34.01,95500.0,29.125,29.1593,29.1165,29.1422,95500.0
2010-09-22 11:40:00,34.01,34.03,34.0,34.0,99000.0,29.1422,29.1593,29.1336,29.1336,99000.0
2010-09-22 11:45:00,34.0,34.03,34.0,34.0,50000.0,29.1336,29.1593,29.1336,29.1336,50000.0
2010-09-22 11:50:00,33.99,34.05,33.96,34.04,48800.0,29.125,29.1765,29.0993,29.1679,48800.0
2010-09-22 11:55:00,34.04,34.06,34.01,34.03,71700.0,29.1679,29.185,29.1422,29.1593,71700.0
2010-09-22 12:00:00,34.03,34.04,33.97,33.99,80900.0,29.1593,29.1679,29.1079,29.125,80900.0
2010-09-22 12:05:00,33.99,34.01,33.94,33.95,145200.0,29.125,29.1422,29.0822,29.0908,145200.0
2010-09-22 12:10:00,33.95,34.0,33.94,33.99,108300.0,29.0908,29.1336,29.0822,29.125,108300.0
2010-09-22 12:15:00,33.99,34.02,33.96,34.0,83900.0,29.125,29.1508,29.0993,29.1336,83900.0
2010-09-22 12:20:00,34.01,34.01,33.97,34.0,75600.0,29.1422,29.1422,29.1079,29.1336,75600.0
2010-09-22 12:25:00,34.0,34.01,33.97,33.98,79400.0,29.1336,29.1422,29.1079,29.1165,79400.0
2010-09-22 12:30:00,33.97,33.97,33.93,33.94,111500.0,29.1079,29.1079,29.0736,29.0822,111500.0
2010-09-22 12:35:00,33.94,33.97,33.91,33.93,68600.0,29.0822,29.1079,29.0565,29.0736,68600.0
2010-09-22 12:40:00,33.92,33.96,33.9,33.9,106900.0,29.0651,29.0993,29.0479,29.0479,106900.0
2010-09-22 12:45:00,33.9,33.94,33.9,33.92,83500.0,29.0479,29.0822,29.0479,29.0651,83500.0
2010-09-22 12:50:00,33.92,33.97,33.92,33.96,71700.0,29.0651,29.1079,29.0651,29.0993,71700.0
2010-09-22 12:55:00,33.97,34.01,33.96,33.98,59000.0,29.1079,29.1422,29.0993,29.1165,59000.0
2010-09-22 13:00:00,33.97,34.06,33.96,34.04,76900.0,29.1079,29.185,29.0993,29.1679,76900.0
2010-09-22 13:05:00,34.05,34.05,33.97,33.99,93400.0,29.1765,29.1765,29.1079,29.125,93400.0
2010-09-22 13:10:00,33.98,34.0,33.95,33.96,58900.0,29.1165,29.1336,29.0908,29.0993,58900.0
2010-09-22 13:15:00,33.96,33.99,33.93,33.98,70500.0,29.0993,29.125,29.0736,29.1165,70500.0
2010-09-22 13:20:00,33.99,34.03,33.98,34.0,117100.0,29.125,29.1593,29.1165,29.1336,117100.0
2010-09-22 13:25:00,34.0,34.06,33.99,34.05,65900.0,29.1336,29.185,29.125,29.1765,65900.0
2010-09-22 13:30:00,34.05,34.1,34.05,34.08,68600.0,29.1765,29.2193,29.1765,29.2022,68600.0
2010-09-22 13:35:00,34.09,34.12,34.07,34.12,65900.0,29.2107,29.2364,29.1936,29.2364,65900.0
2010-09-22 13:40:00,34.12,34.15,34.11,34.13,52500.0,29.2364,29.2621,29.2279,29.245,52500.0
2010-09-22 13:45:00,34.13,34.18,34.12,34.18,49500.0,29.245,29.2879,29.2364,29.2879,49500.0
2010-09-22 13:50:00,34.17,34.19,34.16,34.17,38300.0,29.2793,29.2964,29.2707,29.2793,38300.0
2010-09-22 13:55:00,34.17,34.19,34.15,34.16,67600.0,29.2793,29.2964,29.2621,29.2707,67600.0
2010-09-22 14:00:00,34.15,34.18,34.11,34.13,84400.0,29.2621,29.2879,29.2279,29.245,84400.0
2010-09-22 14:05:00,34.13,34.13,34.08,34.1,229900.0,29.245,29.245,29.2022,29.2193,229900.0
2010-09-22 14:10:00,34.09,34.09,34.03,34.08,88000.0,29.2107,29.2107,29.1593,29.2022,88000.0
2010-09-22 14:15:00,34.07,34.09,34.01,34.01,56000.0,29.1936,29.2107,29.1422,29.1422,56000.0
2010-09-22 14:20:00,34.02,34.05,34.0,34.03,149800.0,29.1508,29.1765,29.1336,29.1593,149800.0
2010-09-22 14:25:00,34.02,34.03,34.0,34.03,55300.0,29.1508,29.1593,29.1336,29.1593,55300.0
2010-09-22 14:30:00,34.03,34.08,34.02,34.04,66500.0,29.1593,29.2022,29.1508,29.1679,66500.0
2010-09-22 14:35:00,34.04,34.07,34.02,34.06,159800.0,29.1679,29.1936,29.1508,29.185,159800.0
2010-09-22 14:40:00,34.06,34.1,34.05,34.07,91400.0,29.185,29.2193,29.1765,29.1936,91400.0
2010-09-22 14:45:00,34.07,34.1,34.06,34.07,124200.0,29.1936,29.2193,29.185,29.1936,124200.0
2010-09-22 14:50:00,34.07,34.1,34.07,34.08,58000.0,29.1936,29.2193,29.1936,29.2022,58000.0
2010-09-22 14:55:00,34.08,34.11,34.05,34.09,136200.0,29.2022,29.2279,29.1765,29.2107,136200.0
2010-09-22 15:00:00,34.1,34.11,34.06,34.06,152400.0,29.2193,29.2279,29.185,29.185,152400.0
2010-09-22 15:05:00,34.06,34.07,34.01,34.03,166900.0,29.185,29.1936,29.1422,29.1593,166900.0
2010-09-22 15:10:00,34.03,34.03,33.99,34.01,130400.0,29.1593,29.1593,29.125,29.1422,130400.0
2010-09-22 15:15:00,34.01,34.04,33.98,33.98,94900.0,29.1422,29.1679,29.1165,29.1165,94900.0
2010-09-22 15:20:00,33.97,34.01,33.94,33.95,209900.0,29.1079,29.1422,29.0822,29.0908,209900.0
2010-09-22 15:25:00,33.95,33.97,33.94,33.96,102000.0,29.0908,29.1079,29.0822,29.0993,102000.0
2010-09-22 15:30:00,33.96,33.96,33.9,33.96,218600.0,29.0993,29.0993,29.0479,29.0993,218600.0
2010-09-22 15:35:00,33.97,34.0,33.95,33.97,126400.0,29.1079,29.1336,29.0908,29.1079,126400.0
2010-09-22 15:40:00,33.97,34.0,33.97,33.99,212800.0,29.1079,29.1336,29.1079,29.125,212800.0
2010-09-22 15:45:00,34.0,34.0,33.93,33.98,252300.0,29.1336,29.1336,29.0736,29.1165,252300.0
2010-09-22 15:50:00,33.98,34.01,33.96,34.0,304300.0,29.1165,29.1422,29.0993,29.1336,304300.0
2010-09-22 15:55:00,34.01,34.02,33.96,33.99,582500.0,29.1422,29.1508,29.0993,29.125,582500.0
2010-09-23 09:30:00,33.67,33.73,33.56,33.57,152700.0,28.8509,28.9023,28.7566,28.7652,152700.0
2010-09-23 09:35:00,33.56,33.61,33.43,33.6,178500.0,28.7566,28.7994,28.6452,28.7909,178500.0
2010-09-23 09:40:00,33.6,33.62,33.54,33.56,220100.0,28.7909,28.808,28.7395,28.7566,220100.0
2010-09-23 09:45:00,33.57,33.59,33.52,33.57,120800.0,28.7652,28.7823,28.7223,28.7652,120800.0
2010-09-23 09:50:00,33.57,33.57,33.46,33.46,197300.0,28.7652,28.7652,28.6709,28.6709,197300.0
2010-09-23 09:55:00,33.47,33.53,33.44,33.45,229200.0,28.6795,28.7309,28.6538,28.6623,229200.0
2010-09-23 10:00:00,33.46,33.55,33.46,33.51,277400.0,28.6709,28.748,28.6709,28.7138,277400.0
2010-09-23 10:05:00,33.51,33.58,33.5,33.54,812400.0,28.7138,28.7737,28.7052,28.7395,812400.0
2010-09-23 10:10:00,33.55,33.58,33.52,33.55,368600.0,28.748,28.7737,28.7223,28.748,368600.0
2010-09-23 10:15:00,33.55,33.62,33.51,33.57,260600.0,28.748,28.808,28.7138,28.7652,260600.0
2010-09-23 10:20:00,33.57,33.57,33.46,33.49,629400.0,28.7652,28.7652,28.6709,28.6966,629400.0
2010-09-23 10:25:00,33.49,33.55,33.46,33.55,159000.0,28.6966,28.748,28.6709,28.748,159000.0
2010-09-23 10:30:00,33.54,33.61,33.53,33.6,472100.0,28.7395,28.7994,28.7309,28.7909,472100.0
2010-09-23 10:35:00,33.6,33.61,33.56,33.56,178200.0,28.7909,28.7994,28.7566,28.7566,178200.0
2010-09-23 10:40:00,33.57,33.61,33.56,33.59,165900.0,28.7652,28.7994,28.7566,28.7823,165900.0
2010-09-23 10:45:00,33.6,33.61,33.57,33.58,187100.0,28.7909,28.7994,28.7652,28.7737,187100.0
2010-09-23 10:50:00,33.57,33.59,33.55,33.56,293300.0,28.7652,28.7823,28.748,28.7566,293300.0
2010-09-23 10:55:00,33.56,33.58,33.54,33.55,506300.0,28.7566,28.7737,28.7395,28.748,506300.0
2010-09-23 11:00:00,33.55,33.6,33.53,33.6,166600.0,28.748,28.7909,28.7309,28.7909,166600.0
2010-09-23 11:05:00,33.6,33.62,33.58,33.6,412800.0,28.7909,28.808,28.7737,28.7909,412800.0
2010-09-23 11:10:00,33.6,33.61,33.56,33.59,180500.0,28.7909,28.7994,28.7566,28.7823,180500.0
2010-09-23 11:15:00,33.6,33.6,33.55,33.57,136800.0,28.7909,28.7909,28.748,28.7652,136800.0
2010-09-23 11:20:00,33.57,33.59,33.55,33.56,163500.0,28.7652,28.7823,28.748,28.7566,163500.0
2010-09-23 11:25:00,33.55,33.57,33.54,33.56,197100.0,28.748,28.7652,28.7395,28.7566,197100.0
2010-09-23 11:30:00,33.56,33.57,33.55,33.57,300400.0,28.7566,28.7652,28.748,28.7652,300400.0
2010-09-23 11:35:00,33.56,33.57,33.51,33.54,184300.0,28.7566,28.7652,28.7138,28.7395,184300.0
2010-09-23 11:40:00,33.54,33.54,33.48,33.5,735500.0,28.7395,28.7395,28.688,28.7052,735500.0
2010-09-23 11:45:00,33.51,33.53,33.49,33.5,128300.0,28.7138,28.7309,28.6966,28.7052,128300.0
2010-09-23 11:50:00,33.5,33.5,33.45,33.45,138400.0,28.7052,28.7052,28.6623,28.6623,138400.0
2010-09-23 11:55:00,33.45,33.5,33.4,33.4,382300.0,28.6623,28.7052,28.6195,28.6195,382300.0
2010-09-23 12:00:00,33.41,33.45,33.39,33.45,113400.0,28.6281,28.6623,28.6109,28.6623,113400.0
2010-09-23 12:05:00,33.45,33.48,33.44,33.48,106400.0,28.6623,28.688,28.6538,28.688,106400.0
2010-09-23 12:10:00,33.47,33.48,33.42,33.42,130200.0,28.6795,28.688,28.6366,28.6366,130200.0
2010-09-23 12:15:00,33.42,33.44,33.38,33.39,71500.0,28.6366,28.6538,28.6024,28.6109,71500.0
2010-09-23 12:20:00,33.4,33.47,33.39,33.47,103600.0,28.6195,28.6795,28.6109,28.6795,103600.0
2010-09-23 12:25:00,33.47,33.5,33.47,33.49,49900.0,28.6795,28.7052,28.6795,28.6966,49900.0
2010-09-23 12:30:00,33.5,33.5,33.45,33.47,194800.0,28.7052,28.7052,28.6623,28.6795,194800.0
2010-09-23 12:35:00,33.47,33.49,33.4,33.41,46200.0,28.6795,28.6966,28.6195,28.6281,46200.0
2010-09-23 12:40:00,33.41,33.45,33.4,33.43,43200.0,28.6281,28.6623,28.6195,28.6452,43200.0
2010-09-23 12:45:00,33.42,33.45,33.4,33.42,65000.0,28.6366,28.6623,28.6195,28.6366,65000.0
2010-09-23 12:50:00,33.43,33.45,33.42,33.42,86000.0,28.6452,28.6623,28.6366,28.6366,86000.0
2010-09-23 12:55:00,33.44,33.45,33.42,33.44,48500.0,28.6538,28.6623,28.6366,28.6538,48500.0
2010-09-23 13:00:00,33.44,33.45,33.39,33.4,368100.0,28.6538,28.6623,28.6109,28.6195,368100.0
2010-09-23 13:05:00,33.4,33.41,33.36,33.4,167500.0,28.6195,28.6281,28.5852,28.6195,167500.0
2010-09-23 13:10:00,33.4,33.4,33.32,33.32,143400.0,28.6195,28.6195,28.5509,28.5509,143400.0
2010-09-23 13:15:00,33.32,33.32,33.28,33.29,126700.0,28.5509,28.5509,28.5167,28.5252,126700.0
2010-09-23 13:20:00,33.29,33.36,33.29,33.34,112900.0,28.5252,28.5852,28.5252,28.5681,112900.0
2010-09-23 13:25:00,33.34,33.35,33.33,33.33,21800.0,28.5681,28.5767,28.5595,28.5595,21800.0
2010-09-23 13:30:00,33.33,33.35,33.31,33.34,139100.0,28.5595,28.5767,28.5424,28.5681,139100.0
2010-09-23 13:35:00,33.34,33.34,33.3,33.31,98300.0,28.5681,28.5681,28.5338,28.5424,98300.0
2010-09-23 13:40:00,33.32,33.33,33.3,33.31,278300.0,28.5509,28.5595,28.5338,28.5424,278300.0
2010-09-23 13:45:00,33.31,33.34,33.21,33.22,191000.0,28.5424,28.5681,28.4567,28.4653,191000.0
2010-09-23 13:50:00,33.22,33.3,33.2,33.25,197600.0,28.4653,28.5338,28.4481,28.491,197600.0
2010-09-23 13:55:00,33.26,33.26,33.23,33.25,69500.0,28.4995,28.4995,28.4738,28.491,69500.0
2010-09-23 14:00:00,33.25,33.3,33.25,33.26,115900.0,28.491,28.5338,28.491,28.4995,115900.0
2010-09-23 14:05:00,33.25,33.28,33.23,33.27,127200.0,28.491,28.5167,28.4738,28.5081,127200.0
2010-09-23 14:10:00,33.26,33.29,33.25,33.27,73500.0,28.4995,28.5252,28.491,28.5081,73500.0
2010-09-23 14:15:00,33.28,33.31,33.27,33.29,65400.0,28.5167,28.5424,28.5081,28.5252,65400.0
2010-09-23 14:20:00,33.29,33.33,33.29,33.32,82300.0,28.5252,28.5595,28.5252,28.5509,82300.0
2010-09-23 14:25:00,33.32,33.32,33.22,33.23,141300.0,28.5509,28.5509,28.4653,28.4738,141300.0
2010-09-23 14:30:00,33.24,33.25,33.21,33.22,325300.0,28.4824,28.491,28.4567,28.4653,325300.0
2010-09-23 14:35:00,33.23,33.31,33.21,33.27,530100.0,28.4738,28.5424,28.4567,28.5081,530100.0
2010-09-23 14:40:00,33.27,33.3,33.27,33.28,273800.0,28.5081,28.5338,28.5081,28.5167,273800.0
2010-09-23 14:45:00,33.28,33.32,33.27,33.32,183900.0,28.5167,28.5509,28.5081,28.5509,183900.0
2010-09-23 14:50:00,33.32,33.32,33.27,33.29,151100.0,28.5509,28.5509,28.5081,28.5252,151100.0
2010-09-23 14:55:00,33.3,33.3,33.25,33.27,163700.0,28.5338,28.5338,28.491,28.5081,163700.0
2010-09-23 15:00:00,33.27,33.29,33.25,33.26,298700.0,28.5081,28.5252,28.491,28.4995,298700.0
2010-09-23 15:05:00,33.26,33.26,33.16,33.18,365600.0,28.4995,28.4995,28.4138,28.431,365600.0
2010-09-23 15:10:00,33.19,33.2,33.09,33.1,300600.0,28.4396,28.4481,28.3539,28.3624,300600.0
2010-09-23 15:15:00,33.09,33.09,33.01,33.08,415800.0,28.3539,28.3539,28.2853,28.3453,415800.0
2010-09-23 15:20:00,33.09,33.1,33.07,33.1,169400.0,28.3539,28.3624,28.3367,28.3624,169400.0
2010-09-23 15:25:00,33.1,33.11,33.0,33.02,214300.0,28.3624,28.371,28.2767,28.2939,214300.0
2010-09-23 15:30:00,33.02,33.09,33.0,33.07,390500.0,28.2939,28.3539,28.2767,28.3367,390500.0
2010-09-23 15:35:00,33.07,33.1,33.06,33.08,237600.0,28.3367,28.3624,28.3282,28.3453,237600.0
2010-09-23 15:40:00,33.08,33.1,33.0,33.06,263600.0,28.3453,28.3624,28.2767,28.3282,263600.0
2010-09-23 15:45:00,33.06,33.14,33.06,33.09,234500.0,28.3282,28.3967,28.3282,28.3539,234500.0
2010-09-23 15:50:00,33.09,33.12,33.08,33.11,171400.0,28.3539,28.3796,28.3453,28.371,171400.0
2010-09-23 15:55:00,33.12,33.12,33.11,33.11,374000.0,28.3796,28.3796,28.371,28.371,374000.0
2010-09-24 09:30:00,33.38,33.54,33.31,33.53,329900.0,28.6024,28.7395,28.5424,28.7309,329900.0
2010-09-24 09:35:00,33.54,33.77,33.53,33.74,312300.0,28.7395,28.9365,28.7309,28.9108,312300.0
2010-09-24 09:40:00,33.73,33.82,33.57,33.65,242200.0,28.9023,28.9794,28.7652,28.8337,242200.0
2010-09-24 09:45:00,33.65,33.71,33.42,33.46,302100.0,28.8337,28.8851,28.6366,28.6709,302100.0
2010-09-24 09:50:00,33.45,33.59,33.44,33.58,197000.0,28.6623,28.7823,28.6538,28.7737,197000.0
2010-09-24 09:55:00,33.58,33.59,33.46,33.5,227800.0,28.7737,28.7823,28.6709,28.7052,227800.0
2010-09-24 10:00:00,33.49,33.53,33.45,33.53,314800.0,28.6966,28.7309,28.6623,28.7309,314800.0
2010-09-24 10:05:00,33.53,33.58,33.52,33.54,191500.0,28.7309,28.7737,28.7223,28.7395,191500.0
2010-09-24 10:10:00,33.55,33.59,33.52,33.54,91000.0,28.748,28.7823,28.7223,28.7395,91000.0
2010-09-24 10:15:00,33.54,33.57,33.5,33.5,132200.0,28.7395,28.7652,28.7052,28.7052,132200.0
2010-09-24 10:20:00,33.5,33.52,33.43,33.52,177900.0,28.7052,28.7223,28.6452,28.7223,177900.0
2010-09-24 10:25:00,33.52,33.65,33.51,33.65,143700.0,28.7223,28.8337,28.7138,28.8337,143700.0
2010-09-24 10:30:00,33.65,33.66,33.6,33.63,65200.0,28.8337,28.8423,28.7909,28.8166,65200.0
2010-09-24 10:35:00,33.63,33.65,33.6,33.63,144500.0,28.8166,28.8337,28.7909,28.8166,144500.0
2010-09-24 10:40:00,33.63,33.68,33.62,33.66,101800.0,28.8166,28.8594,28.808,28.8423,101800.0
2010-09-24 10:45:00,33.65,33.72,33.63,33.7,77100.0,28.8337,28.8937,28.8166,28.8766,77100.0
2010-09-24 10:50:00,33.69,33.71,33.66,33.66,82700.0,28.868,28.8851,28.8423,28.8423,82700.0
2010-09-24 10:55:00,33.66,33.75,33.66,33.72,55400.0,28.8423,28.9194,28.8423,28.8937,55400.0
2010-09-24 11:00:00,33.72,33.73,33.68,33.71,76000.0,28.8937,28.9023,28.8594,28.8851,76000.0
2010-09-24 11:05:00,33.71,33.72,33.65,33.69,123900.0,28.8851,28.8937,28.8337,28.868,123900.0
2010-09-24 11:10:00,33.7,33.71,33.58,33.68,205000.0,28.8766,28.8851,28.7737,28.8594,205000.0
2010-09-24 11:15:00,33.67,33.68,33.62,33.67,97200.0,28.8509,28.8594,28.808,28.8509,97200.0
2010-09-24 11:20:00,33.68,33.71,33.62,33.63,68000.0,28.8594,28.8851,28.808,28.8166,68000.0
2010-09-24 11:25:00,33.64,33.65,33.6,33.65,81600.0,28.8251,28.8337,28.7909,28.8337,81600.0
2010-09-24 11:30:00,33.65,33.67,33.57,33.58,82400.0,28.8337,28.8509,28.7652,28.7737,82400.0
2010-09-24 11:35:00,33.57,33.62,33.55,33.61,37200.0,28.7652,28.808,28.748,28.7994,37200.0
2010-09-24 11:40:00,33.61,33.61,33.51,33.53,65000.0,28.7994,28.7994,28.7138,28.7309,65000.0
2010-09-24 11:45:00,33.53,33.55,33.5,33.53,53900.0,28.7309,28.748,28.7052,28.7309,53900.0
2010-09-24 11:50:00,33.54,33.55,33.51,33.52,81600.0,28.7395,28.748,28.7138,28.7223,81600.0
2010-09-24 11:55:00,33.52,33.56,33.52,33.55,71300.0,28.7223,28.7566,28.7223,28.748,71300.0
2010-09-24 12:00:00,33.56,33.56,33.5,33.53,92400.0,28.7566,28.7566,28.7052,28.7309,92400.0
2010-09-24 12:05:00,33.53,33.54,33.5,33.51,99000.0,28.7309,28.7395,28.7052,28.7138,99000.0
2010-09-24 12:10:00,33.5,33.56,33.5,33.55,74200.0,28.7052,28.7566,28.7052,28.748,74200.0
2010-09-24 12:15:00,33.55,33.61,33.55,33.6,57600.0,28.748,28.7994,28.748,28.7909,57600.0
2010-09-24 12:20:00,33.6,33.6,33.55,33.56,41700.0,28.7909,28.7909,28.748,28.7566,41700.0
2010-09-24 12:25:00,33.55,33.62,33.55,33.6,84800.0,28.748,28.808,28.748,28.7909,84800.0
2010-09-24 12:30:00,33.62,33.64,33.61,33.63,93300.0,28.808,28.8251,28.7994,28.8166,93300.0
2010-09-24 12:35:00,33.63,33.68,33.63,33.67,62600.0,28.8166,28.8594,28.8166,28.8509,62600.0
2010-09-24 12:40:00,33.67,33.71,33.63,33.7,144200.0,28.8509,28.8851,28.8166,28.8766,144200.0
2010-09-24 12:45:00,33.71,33.72,33.65,33.66,113100.0,28.8851,28.8937,28.8337,28.8423,113100.0
2010-09-24 12:50:00,33.67,33.67,33.59,33.6,67900.0,28.8509,28.8509,28.7823,28.7909,67900.0
2010-09-24 12:55:00,33.61,33.61,33.58,33.6,53600.0,28.7994,28.7994,28.7737,28.7909,53600.0
2010-09-24 13:00:00,33.61,33.63,33.6,33.63,59300.0,28.7994,28.8166,28.7909,28.8166,59300.0
2010-09-24 13:05:00,33.62,33.63,33.59,33.59,40700.0,28.808,28.8166,28.7823,28.7823,40700.0
2010-09-24 13:10:00,33.59,33.61,33.58,33.6,63300.0,28.7823,28.7994,28.7737,28.7909,63300.0
2010-09-24 13:15:00,33.6,33.61,33.6,33.61,43100.0,28.7909,28.7994,28.7909,28.7994,43100.0
2010-09-24 13:20:00,33.6,33.61,33.6,33.6,32000.0,28.7909,28.7994,28.7909,28.7909,32000.0
2010-09-24 13:25:00,33.6,33.62,33.59,33.61,57700.0,28.7909,28.808,28.7823,28.7994,57700.0
2010-09-24 13:30:00,33.61,33.62,33.56,33.61,85700.0,28.7994,28.808,28.7566,28.7994,85700.0
2010-09-24 13:35:00,33.6,33.63,33.53,33.56,165200.0,28.7909,28.8166,28.7309,28.7566,165200.0
2010-09-24 13:40:00,33.56,33.58,33.52,33.55,58500.0,28.7566,28.7737,28.7223,28.748,58500.0
2010-09-24 13:45:00,33.56,33.56,33.5,33.52,83800.0,28.7566,28.7566,28.7052,28.7223,83800.0
2010-09-24 13:50:00,33.52,33.55,33.51,33.55,52500.0,28.7223,28.748,28.7138,28.748,52500.0
2010-09-24 13:55:00,33.55,33.57,33.5,33.5,98400.0,28.748,28.7652,28.7052,28.7052,98400.0
2010-09-24 14:00:00,33.51,33.56,33.51,33.53,63000.0,28.7138,28.7566,28.7138,28.7309,63000.0
2010-09-24 14:05:00,33.53,33.59,33.53,33.55,70800.0,28.7309,28.7823,28.7309,28.748,70800.0
2010-09-24 14:10:00,33.55,33.57,33.53,33.55,65100.0,28.748,28.7652,28.7309,28.748,65100.0
2010-09-24 14:15:00,33.55,33.56,33.51,33.51,74000.0,28.748,28.7566,28.7138,28.7138,74000.0
2010-09-24 14:20:00,33.51,33.52,33.47,33.48,137300.0,28.7138,28.7223,28.6795,28.688,137300.0
2010-09-24 14:25:00,33.48,33.54,33.47,33.52,93300.0,28.688,28.7395,28.6795,28.7223,93300.0
2010-09-24 14:30:00,33.52,33.59,33.5,33.57,79000.0,28.7223,28.7823,28.7052,28.7652,79000.0
2010-09-24 14:35:00,33.58,33.65,33.56,33.63,70600.0,28.7737,28.8337,28.7566,28.8166,70600.0
2010-09-24 14:40:00,33.63,33.63,33.56,33.57,178500.0,28.8166,28.8166,28.7566,28.7652,178500.0
2010-09-24 14:45:00,33.56,33.58,33.53,33.53,205000.0,28.7566,28.7737,28.7309,28.7309,205000.0
2010-09-24 14:50:00,33.54,33.58,33.53,33.55,97200.0,28.7395,28.7737,28.7309,28.748,97200.0
2010-09-24 14:55:00,33.56,33.58,33.54,33.54,80700.0,28.7566,28.7737,28.7395,28.7395,80700.0
2010-09-24 15:00:00,33.55,33.55,33.48,33.49,160700.0,28.748,28.748,28.688,28.6966,160700.0
2010-09-24 15:05:00,33.48,33.48,33.43,33.44,245100.0,28.688,28.688,28.6452,28.6538,245100.0
2010-09-24 15:10:00,33.45,33.52,33.44,33.51,77900.0,28.6623,28.7223,28.6538,28.7138,77900.0
2010-09-24 15:15:00,33.51,33.55,33.5,33.51,114000.0,28.7138,28.748,28.7052,28.7138,114000.0
2010-09-24 15:20:00,33.51,33.52,33.5,33.51,84200.0,28.7138,28.7223,28.7052,28.7138,84200.0
2010-09-24 15:25:00,33.52,33.52,33.47,33.51,138500.0,28.7223,28.7223,28.6795,28.7138,138500.0
2010-09-24 15:30:00,33.5,33.53,33.49,33.52,121100.0,28.7052,28.7309,28.6966,28.7223,121100.0
2010-09-24 15:35:00,33.53,33.6,33.52,33.56,264300.0,28.7309,28.7909,28.7223,28.7566,264300.0
2010-09-24 15:40:00,33.56,33.56,33.49,33.5,205800.0,28.7566,28.7566,28.6966,28.7052,205800.0
2010-09-24 15:45:00,33.5,33.57,33.49,33.54,362000.0,28.7052,28.7652,28.6966,28.7395,362000.0
2010-09-24 15:50:00,33.54,33.58,33.54,33.54,368600.0,28.7395,28.7737,28.7395,28.7395,368600.0
2010-09-24 15:55:00,33.54,33.57,33.53,33.57,425000.0,28.7395,28.7652,28.7309,28.7652,425000.0
2010-09-27 09:30:00,33.6,33.66,33.52,33.63,213300.0,28.7909,28.8423,28.7223,28.8166,213300.0
2010-09-27 09:35:00,33.64,33.66,33.54,33.56,104800.0,28.8251,28.8423,28.7395,28.7566,104800.0
2010-09-27 09:40:00,33.56,33.62,33.54,33.56,102300.0,28.7566,28.808,28.7395,28.7566,102300.0
2010-09-27 09:45:00,33.56,33.63,33.51,33.53,130900.0,28.7566,28.8166,28.7138,28.7309,130900.0
2010-09-27 09:50:00,33.53,33.54,33.48,33.5,83200.0,28.7309,28.7395,28.688,28.7052,83200.0
2010-09-27 09:55:00,33.5,33.5,33.36,33.41,134200.0,28.7052,28.7052,28.5852,28.6281,134200.0
2010-09-27 10:00:00,33.41,33.47,33.4,33.47,122300.0,28.6281,28.6795,28.6195,28.6795,122300.0
2010-09-27 10:05:00,33.47,33.54,33.47,33.52,84600.0,28.6795,28.7395,28.6795,28.7223,84600.0
2010-09-27 10:10:00,33.51,33.53,33.5,33.51,69700.0,28.7138,28.7309,28.7052,28.7138,69700.0
2010-09-27 10:15:00,33.5,33.53,33.48,33.52,85600.0,28.7052,28.7309,28.688,28.7223,85600.0
2010-09-27 10:20:00,33.52,33.57,33.51,33.56,79400.0,28.7223,28.7652,28.7138,28.7566,79400.0
2010-09-27 10:25:00,33.57,33.63,33.55,33.6,105400.0,28.7652,28.8166,28.748,28.7909,105400.0
2010-09-27 10:30:00,33.6,33.61,33.55,33.56,93500.0,28.7909,28.7994,28.748,28.7566,93500.0
2010-09-27 10:35:00,33.56,33.58,33.53,33.56,83300.0,28.7566,28.7737,28.7309,28.7566,83300.0
2010-09-27 10:40:00,33.56,33.6,33.55,33.6,62100.0,28.7566,28.7909,28.748,28.7909,62100.0
2010-09-27 10:45:00,33.6,33.61,33.59,33.6,27800.0,28.7909,28.7994,28.7823,28.7909,27800.0
2010-09-27 10:50:00,33.61,33.61,33.57,33.61,51700.0,28.7994,28.7994,28.7652,28.7994,51700.0
2010-09-27 10:55:00,33.6,33.63,33.59,33.6,43900.0,28.7909,28.8166,28.7823,28.7909,43900.0
2010-09-27 11:00:00,33.61,33.61,33.56,33.57,79400.0,28.7994,28.7994,28.7566,28.7652,79400.0
2010-09-27 11:05:00,33.58,33.58,33.54,33.54,39700.0,28.7737,28.7737,28.7395,28.7395,39700.0
2010-09-27 11:10:00,33.54,33.61,33.54,33.6,138500.0,28.7395,28.7994,28.7395,28.7909,138500.0
2010-09-27 11:15:00,33.59,33.6,33.55,33.55,92500.0,28.7823,28.7909,28.748,28.748,92500.0
2010-09-27 11:20:00,33.55,33.55,33.52,33.53,55700.0,28.748,28.748,28.7223,28.7309,55700.0
2010-09-27 11:25:00,33.53,33.57,33.53,33.54,92700.0,28.7309,28.7652,28.7309,28.7395,92700.0
2010-09-27 11:30:00,33.53,33.59,33.53,33.56,74900.0,28.7309,28.7823,28.7309,28.7566,74900.0
2010-09-27 11:35:00,33.55,33.56,33.52,33.54,60100.0,28.748,28.7566,28.7223,28.7395,60100.0
2010-09-27 11:40:00,33.54,33.57,33.53,33.54,50800.0,28.7395,28.7652,28.7309,28.7395,50800.0
2010-09-27 11:45:00,33.54,33.56,33.47,33.47,108700.0,28.7395,28.7566,28.6795,28.6795,108700.0
2010-09-27 11:50:00,33.47,33.49,33.44,33.44,120700.0,28.6795,28.6966,28.6538,28.6538,120700.0
2010-09-27 11:55:00,33.44,33.46,33.42,33.42,120400.0,28.6538,28.6709,28.6366,28.6366,120400.0
2010-09-27 12:00:00,33.42,33.48,33.42,33.46,83700.0,28.6366,28.688,28.6366,28.6709,83700.0
2010-09-27 12:05:00,33.46,33.47,33.45,33.46,53100.0,28.6709,28.6795,28.6623,28.6709,53100.0
2010-09-27 12:10:00,33.46,33.49,33.44,33.46,57200.0,28.6709,28.6966,28.6538,28.6709,57200.0
2010-09-27 12:15:00,33.46,33.5,33.46,33.47,51700.0,28.6709,28.7052,28.6709,28.6795,51700.0
2010-09-27 12:20:00,33.47,33.48,33.41,33.42,65100.0,28.6795,28.688,28.6281,28.6366,65100.0
2010-09-27 12:25:00,33.42,33.48,33.42,33.47,27100.0,28.6366,28.688,28.6366,28.6795,27100.0
2010-09-27 12:30:00,33.47,33.47,33.41,33.42,78000.0,28.6795,28.6795,28.6281,28.6366,78000.0
2010-09-27 12:35:00,33.42,33.45,33.42,33.44,80800.0,28.6366,28.6623,28.6366,28.6538,80800.0
2010-09-27 12:40:00,33.44,33.48,33.44,33.47,25100.0,28.6538,28.688,28.6538,28.6795,25100.0
2010-09-27 12:45:00,33.48,33.49,33.46,33.47,36800.0,28.688,28.6966,28.6709,28.6795,36800.0
2010-09-27 12:50:00,33.47,33.48,33.47,33.47,24300.0,28.6795,28.688,28.6795,28.6795,24300.0
2010-09-27 12:55:00,33.48,33.48,33.42,33.42,46000.0,28.688,28.688,28.6366,28.6366,46000.0
2010-09-27 13:00:00,33.43,33.43,33.37,33.4,228400.0,28.6452,28.6452,28.5938,28.6195,228400.0
2010-09-27 13:05:00,33.4,33.4,33.37,33.37,98200.0,28.6195,28.6195,28.5938,28.5938,98200.0
2010-09-27 13:10:00,33.37,33.38,33.32,33.32,152300.0,28.5938,28.6024,28.5509,28.5509,152300.0
2010-09-27 13:15:00,33.32,33.34,33.31,33.32,146500.0,28.5509,28.5681,28.5424,28.5509,146500.0
2010-09-27 13:20:00,33.32,33.36,33.32,33.36,151000.0,28.5509,28.5852,28.5509,28.5852,151000.0
2010-09-27 13:25:00,33.35,33.35,33.31,33.32,101500.0,28.5767,28.5767,28.5424,28.5509,101500.0
2010-09-27 13:30:00,33.31,33.33,33.3,33.31,112000.0,28.5424,28.5595,28.5338,28.5424,112000.0
2010-09-27 13:35:00,33.31,33.32,33.28,33.28,77900.0,28.5424,28.5509,28.5167,28.5167,77900.0
2010-09-27 13:40:00,33.29,33.32,33.28,33.3,176200.0,28.5252,28.5509,28.5167,28.5338,176200.0
2010-09-27 13:45:00,33.3,33.38,33.3,33.36,98300.0,28.5338,28.6024,28.5338,28.5852,98300.0
2010-09-27 13:50:00,33.36,33.4,33.35,33.38,47600.0,28.5852,28.6195,28.5767,28.6024,47600.0
2010-09-27 13:55:00,33.39,33.42,33.37,33.38,88000.0,28.6109,28.6366,28.5938,28.6024,88000.0
2010-09-27 14:00:00,33.39,33.41,33.38,33.41,79100.0,28.6109,28.6281,28.6024,28.6281,79100.0
2010-09-27 14:05:00,33.41,33.42,33.4,33.41,41500.0,28.6281,28.6366,28.6195,28.6281,41500.0
2010-09-27 14:10:00,33.41,33.42,33.4,33.4,78700.0,28.6281,28.6366,28.6195,28.6195,78700.0
2010-09-27 14:15:00,33.4,33.41,33.38,33.39,58400.0,28.6195,28.6281,28.6024,28.6109,58400.0
2010-09-27 14:20:00,33.4,33.43,33.39,33.43,67700.0,28.6195,28.6452,28.6109,28.6452,67700.0
2010-09-27 14:25:00,33.43,33.44,33.42,33.44,49500.0,28.6452,28.6538,28.6366,28.6538,49500.0
2010-09-27 14:30:00,33.44,33.44,33.38,33.38,90900.0,28.6538,28.6538,28.6024,28.6024,90900.0
2010-09-27 14:35:00,33.38,33.4,33.38,33.39,50100.0,28.6024,28.6195,28.6024,28.6109,50100.0
2010-09-27 14:40:00,33.4,33.45,33.39,33.44,124300.0,28.6195,28.6623,28.6109,28.6538,124300.0
2010-09-27 14:45:00,33.44,33.46,33.42,33.42,89200.0,28.6538,28.6709,28.6366,28.6366,89200.0
2010-09-27 14:50:00,33.43,33.43,33.39,33.4,115300.0,28.6452,28.6452,28.6109,28.6195,115300.0
2010-09-27 14:55:00,33.4,33.42,33.37,33.37,110200.0,28.6195,28.6366,28.5938,28.5938,110200.0
2010-09-27 15:00:00,33.37,33.38,33.35,33.37,66200.0,28.5938,28.6024,28.5767,28.5938,66200.0
2010-09-27 15:05:00,33.37,33.41,33.36,33.39,89800.0,28.5938,28.6281,28.5852,28.6109,89800.0
2010-09-27 15:10:00,33.39,33.4,33.36,33.37,61400.0,28.6109,28.6195,28.5852,28.5938,61400.0
2010-09-27 15:15:00,33.37,33.41,33.36,33.39,188200.0,28.5938,28.6281,28.5852,28.6109,188200.0
2010-09-27 15:20:00,33.39,33.4,33.37,33.39,76600.0,28.6109,28.6195,28.5938,28.6109,76600.0
2010-09-27 15:25:00,33.39,33.42,33.38,33.42,62900.0,28.6109,28.6366,28.6024,28.6366,62900.0
2010-09-27 15:30:00,33.42,33.44,33.41,33.41,171600.0,28.6366,28.6538,28.6281,28.6281,171600.0
2010-09-27 15:35:00,33.42,33.42,33.38,33.39,74300.0,28.6366,28.6366,28.6024,28.6109,74300.0
2010-09-27 15:40:00,33.39,33.39,33.34,33.37,217600.0,28.6109,28.6109,28.5681,28.5938,217600.0
2010-09-27 15:45:00,33.37,33.37,33.33,33.34,145600.0,28.5938,28.5938,28.5595,28.5681,145600.0
2010-09-27 15:50:00,33.34,33.35,33.28,33.29,220700.0,28.5681,28.5767,28.5167,28.5252,220700.0
2010-09-27 15:55:00,33.3,33.31,33.28,33.3,191300.0,28.5338,28.5424,28.5167,28.5338,191300.0
2010-09-28 09:30:00,33.37,33.47,33.25,33.29,288300.0,28.5938,28.6795,28.491,28.5252,288300.0
2010-09-28 09:35:00,33.28,33.31,33.06,33.07,215000.0,28.5167,28.5424,28.3282,28.3367,215000.0
2010-09-28 09:40:00,33.06,33.11,33.0,33.0,242100.0,28.3282,28.371,28.2767,28.2767,242100.0
2010-09-28 09:45:00,33.0,33.05,32.95,33.02,202800.0,28.2767,28.3196,28.2339,28.2939,202800.0
2010-09-28 09:50:00,33.02,33.13,33.02,33.11,140800.0,28.2939,28.3881,28.2939,28.371,140800.0
2010-09-28 09:55:00,33.12,33.15,33.08,33.12,191200.0,28.3796,28.4053,28.3453,28.3796,191200.0
2010-09-28 10:00:00,33.12,33.13,32.94,33.02,294600.0,28.3796,28.3881,28.2253,28.2939,294600.0
2010-09-28 10:05:00,33.02,33.03,32.97,33.0,224600.0,28.2939,28.3025,28.251,28.2767,224600.0
2010-09-28 10:10:00,33.0,33.03,32.96,33.02,431300.0,28.2767,28.3025,28.2425,28.2939,431300.0
2010-09-28 10:15:00,33.03,33.08,33.0,33.01,172900.0,28.3025,28.3453,28.2767,28.2853,172900.0
2010-09-28 10:20:00,33.02,33.03,32.98,32.99,140900.0,28.2939,28.3025,28.2596,28.2682,140900.0
2010-09-28 10:25:00,32.99,33.06,32.99,33.03,210100.0,28.2682,28.3282,28.2682,28.3025,210100.0
2010-09-28 10:30:00,33.03,33.12,33.03,33.06,168900.0,28.3025,28.3796,28.3025,28.3282,168900.0
2010-09-28 10:35:00,33.06,33.07,33.05,33.05,152600.0,28.3282,28.3367,28.3196,28.3196,152600.0
2010-09-28 10:40:00,33.06,33.1,33.04,33.04,319600.0,28.3282,28.3624,28.311,28.311,319600.0
2010-09-28 10:45:00,33.04,33.08,32.99,32.99,190100.0,28.311,28.3453,28.2682,28.2682,190100.0
2010-09-28 10:50:00,32.99,33.02,32.96,32.96,119300.0,28.2682,28.2939,28.2425,28.2425,119300.0
2010-09-28 10:55:00,32.96,33.05,32.96,33.0,212900.0,28.2425,28.3196,28.2425,28.2767,212900.0
2010-09-28 11:00:00,33.0,33.08,32.99,33.06,267000.0,28.2767,28.3453,28.2682,28.3282,267000.0
2010-09-28 11:05:00,33.05,33.07,33.04,33.05,258800.0,28.3196,28.3367,28.311,28.3196,258800.0
2010-09-28 11:10:00,33.05,33.11,33.04,33.08,129300.0,28.3196,28.371,28.311,28.3453,129300.0
2010-09-28 11:15:00,33.08,33.12,33.08,33.1,139900.0,28.3453,28.3796,28.3453,28.3624,139900.0
2010-09-28 11:20:00,33.11,33.11,33.07,33.07,177300.0,28.371,28.371,28.3367,28.3367,177300.0
2010-09-28 11:25:00,33.07,33.17,33.07,33.12,249500.0,28.3367,28.4224,28.3367,28.3796,249500.0
2010-09-28 11:30:00,33.12,33.19,33.12,33.13,184700.0,28.3796,28.4396,28.3796,28.3881,184700.0
2010-09-28 11:35:00,33.12,33.16,33.12,33.15,189000.0,28.3796,28.4138,28.3796,28.4053,189000.0
2010-09-28 11:40:00,33.15,33.2,33.15,33.17,127600.0,28.4053,28.4481,28.4053,28.4224,127600.0
2010-09-28 11:45:00,33.17,33.19,33.13,33.18,145800.0,28.4224,28.4396,28.3881,28.431,145800.0
2010-09-28 11:50:00,33.19,33.2,33.13,33.14,178900.0,28.4396,28.4481,28.3881,28.3967,178900.0
2010-09-28 11:55:00,33.15,33.17,33.14,33.14,147600.0,28.4053,28.4224,28.3967,28.3967,147600.0
2010-09-28 12:00:00,33.15,33.22,33.14,33.2,102000.0,28.4053,28.4653,28.3967,28.4481,102000.0
2010-09-28 12:05:00,33.19,33.2,33.14,33.19,92300.0,28.4396,28.4481,28.3967,28.4396,92300.0
2010-09-28 12:10:00,33.2,33.22,33.18,33.19,99000.0,28.4481,28.4653,28.431,28.4396,99000.0
2010-09-28 12:15:00,33.19,33.25,33.18,33.18,131600.0,28.4396,28.491,28.431,28.431,131600.0
2010-09-28 12:20:00,33.19,33.22,33.18,33.22,111800.0,28.4396,28.4653,28.431,28.4653,111800.0
2010-09-28 12:25:00,33.22,33.24,33.13,33.15,148300.0,28.4653,28.4824,28.3881,28.4053,148300.0
2010-09-28 12:30:00,33.15,33.16,33.08,33.1,237400.0,28.4053,28.4138,28.3453,28.3624,237400.0
2010-09-28 12:35:00,33.11,33.15,33.1,33.1,60600.0,28.371,28.4053,28.3624,28.3624,60600.0
2010-09-28 12:40:00,33.11,33.11,33.08,33.11,58900.0,28.371,28.371,28.3453,28.371,58900.0
2010-09-28 12:45:00,33.11,33.13,33.09,33.09,66900.0,28.371,28.3881,28.3539,28.3539,66900.0
2010-09-28 12:50:00,33.09,33.11,33.08,33.1,45900.0,28.3539,28.371,28.3453,28.3624,45900.0
2010-09-28 12:55:00,33.1,33.15,33.1,33.14,36800.0,28.3624,28.4053,28.3624,28.3967,36800.0
2010-09-28 13:00:00,33.13,33.18,33.12,33.12,88500.0,28.3881,28.431,28.3796,28.3796,88500.0
2010-09-28 13:05:00,33.12,33.13,33.07,33.1,146300.0,28.3796,28.3881,28.3367,28.3624,146300.0
2010-09-28 13:10:00,33.11,33.11,33.08,33.1,47800.0,28.371,28.371,28.3453,28.3624,47800.0
2010-09-28 13:15:00,33.1,33.12,33.09,33.11,47100.0,28.3624,28.3796,28.3539,28.371,47100.0
2010-09-28 13:20:00,33.12,33.16,33.12,33.15,41200.0,28.3796,28.4138,28.3796,28.4053,41200.0
2010-09-28 13:25:00,33.15,33.17,33.1,33.11,110000.0,28.4053,28.4224,28.3624,28.371,110000.0
2010-09-28 13:30:00,33.11,33.16,33.1,33.15,125700.0,28.371,28.4138,28.3624,28.4053,125700.0
2010-09-28 13:35:00,33.16,33.22,33.15,33.17,62000.0,28.4138,28.4653,28.4053,28.4224,62000.0
2010-09-28 13:40:00,33.17,33.18,33.13,33.15,57000.0,28.4224,28.431,28.3881,28.4053,57000.0
2010-09-28 13:45:00,33.15,33.16,33.12,33.14,86800.0,28.4053,28.4138,28.3796,28.3967,86800.0
2010-09-28 13:50:00,33.15,33.22,33.14,33.21,107700.0,28.4053,28.4653,28.3967,28.4567,107700.0
2010-09-28 13:55:00,33.21,33.24,33.19,33.22,170400.0,28.4567,28.4824,28.4396,28.4653,170400.0
2010-09-28 14:00:00,33.22,33.23,33.17,33.18,80100.0,28.4653,28.4738,28.4224,28.431,80100.0
2010-09-28 14:05:00,33.18,33.21,33.14,33.15,125200.0,28.431,28.4567,28.3967,28.4053,125200.0
2010-09-28 14:10:00,33.14,33.21,33.14,33.16,90000.0,28.3967,28.4567,28.3967,28.4138,90000.0
2010-09-28 14:15:00,33.16,33.21,33.15,33.16,88000.0,28.4138,28.4567,28.4053,28.4138,88000.0
2010-09-28 14:20:00,33.17,33.18,33.14,33.14,91200.0,28.4224,28.431,28.3967,28.3967,91200.0
2010-09-28 14:25:00,33.15,33.16,33.08,33.1,92800.0,28.4053,28.4138,28.3453,28.3624,92800.0
2010-09-28 14:30:00,33.09,33.13,33.08,33.13,76100.0,28.3539,28.3881,28.3453,28.3881,76100.0
2010-09-28 14:35:00,33.13,33.13,33.06,33.09,101400.0,28.3881,28.3881,28.3282,28.3539,101400.0
2010-09-28 14:40:00,33.09,33.11,33.02,33.08,130600.0,28.3539,28.371,28.2939,28.3453,130600.0
2010-09-28 14:45:00,33.07,33.08,33.03,33.07,140700.0,28.3367,28.3453,28.3025,28.3367,140700.0
2010-09-28 14:50:00,33.08,33.09,33.04,33.08,131000.0,28.3453,28.3539,28.311,28.3453,131000.0
2010-09-28 14:55:00,33.08,33.09,33.04,33.07,153800.0,28.3453,28.3539,28.311,28.3367,153800.0
2010-09-28 15:00:00,33.08,33.1,33.05,33.08,118600.0,28.3453,28.3624,28.3196,28.3453,118600.0
2010-09-28 15:05:00,33.08,33.11,33.06,33.09,135200.0,28.3453,28.371,28.3282,28.3539,135200.0
2010-09-28 15:10:00,33.1,33.15,33.07,33.11,79000.0,28.3624,28.4053,28.3367,28.371,79000.0
2010-09-28 15:15:00,33.1,33.16,33.08,33.13,173900.0,28.3624,28.4138,28.3453,28.3881,173900.0
2010-09-28 15:20:00,33.13,33.14,33.11,33.11,84200.0,28.3881,28.3967,28.371,28.371,84200.0
2010-09-28 15:25:00,33.12,33.16,33.11,33.14,169800.0,28.3796,28.4138,28.371,28.3967,169800.0
2010-09-28 15:30:00,33.15,33.23,33.14,33.23,277700.0,28.4053,28.4738,28.3967,28.4738,277700.0
2010-09-28 15:35:00,33.22,33.24,33.2,33.22,226800.0,28.4653,28.4824,28.4481,28.4653,226800.0
2010-09-28 15:40:00,33.22,33.25,33.19,33.21,248300.0,28.4653,28.491,28.4396,28.4567,248300.0
2010-09-28 15:45:00,33.21,33.28,33.2,33.25,286600.0,28.4567,28.5167,28.4481,28.491,286600.0
2010-09-28 15:50:00,33.26,33.32,33.25,33.3,285300.0,28.4995,28.5509,28.491,28.5338,285300.0
2010-09-28 15:55:00,33.29,33.3,33.21,33.21,499400.0,28.5252,28.5338,28.4567,28.4567,499400.0
2010-09-29 09:30:00,33.03,33.09,32.94,32.98,208200.0,28.3025,28.3539,28.2253,28.2596,208200.0
2010-09-29 09:35:00,32.98,33.13,32.97,33.06,137000.0,28.2596,28.3881,28.251,28.3282,137000.0
2010-09-29 09:40:00,33.07,33.13,33.05,33.11,61000.0,28.3367,28.3881,28.3196,28.371,61000.0
2010-09-29 09:45:00,33.12,33.18,33.03,33.03,70100.0,28.3796,28.431,28.3025,28.3025,70100.0
2010-09-29 09:50:00,33.04,33.04,32.95,32.95,131500.0,28.311,28.311,28.2339,28.2339,131500.0
2010-09-29 09:55:00,32.95,33.01,32.91,32.99,165700.0,28.2339,28.2853,28.1996,28.2682,165700.0
2010-09-29 10:00:00,32.99,33.06,32.94,33.03,163200.0,28.2682,28.3282,28.2253,28.3025,163200.0
2010-09-29 10:05:00,33.03,33.08,32.97,33.0,132300.0,28.3025,28.3453,28.251,28.2767,132300.0
2010-09-29 10:10:00,33.0,33.04,32.97,33.04,99400.0,28.2767,28.311,28.251,28.311,99400.0
2010-09-29 10:15:00,33.04,33.06,32.9,32.92,141900.0,28.311,28.3282,28.1911,28.2082,141900.0
2010-09-29 10:20:00,32.92,32.92,32.85,32.87,116900.0,28.2082,28.2082,28.1482,28.1654,116900.0
2010-09-29 10:25:00,32.87,32.87,32.79,32.8,186500.0,28.1654,28.1654,28.0968,28.1054,186500.0
2010-09-29 10:30:00,32.8,32.84,32.78,32.79,294500.0,28.1054,28.1396,28.0882,28.0968,294500.0
2010-09-29 10:35:00,32.8,32.82,32.77,32.81,118300.0,28.1054,28.1225,28.0797,28.1139,118300.0
2010-09-29 10:40:00,32.8,32.82,32.75,32.75,131100.0,28.1054,28.1225,28.0625,28.0625,131100.0
2010-09-29 10:45:00,32.76,32.8,32.7,32.78,200200.0,28.0711,28.1054,28.0197,28.0882,200200.0
2010-09-29 10:50:00,32.77,32.81,32.75,32.78,93600.0,28.0797,28.1139,28.0625,28.0882,93600.0
2010-09-29 10:55:00,32.77,32.77,32.68,32.74,154300.0,28.0797,28.0797,28.0025,28.054,154300.0
2010-09-29 11:00:00,32.73,32.81,32.73,32.8,82600.0,28.0454,28.1139,28.0454,28.1054,82600.0
2010-09-29 11:05:00,32.79,32.87,32.79,32.82,185700.0,28.0968,28.1654,28.0968,28.1225,185700.0
2010-09-29 11:10:00,32.82,32.9,32.81,32.86,96600.0,28.1225,28.1911,28.1139,28.1568,96600.0
2010-09-29 11:15:00,32.86,32.9,32.86,32.89,133200.0,28.1568,28.1911,28.1568,28.1825,133200.0
2010-09-29 11:20:00,32.9,32.94,32.85,32.92,106300.0,28.1911,28.2253,28.1482,28.2082,106300.0
2010-09-29 11:25:00,32.92,32.92,32.85,32.85,125600.0,28.2082,28.2082,28.1482,28.1482,125600.0
2010-09-29 11:30:00,32.84,32.85,32.8,32.8,122000.0,28.1396,28.1482,28.1054,28.1054,122000.0
2010-09-29 11:35:00,32.81,32.87,32.8,32.84,114800.0,28.1139,28.1654,28.1054,28.1396,114800.0
2010-09-29 11:40:00,32.84,32.85,32.77,32.77,105500.0,28.1396,28.1482,28.0797,28.0797,105500.0
2010-09-29 11:45:00,32.78,32.85,32.77,32.85,92500.0,28.0882,28.1482,28.0797,28.1482,92500.0
2010-09-29 11:50:00,32.85,32.9,32.85,32.88,91700.0,28.1482,28.1911,28.1482,28.1739,91700.0
2010-09-29 11:55:00,32.89,32.96,32.88,32.91,152300.0,28.1825,28.2425,28.1739,28.1996,152300.0
2010-09-29 12:00:00,32.92,32.94,32.85,32.87,101400.0,28.2082,28.2253,28.1482,28.1654,101400.0
2010-09-29 12:05:00,32.87,32.94,32.85,32.93,46000.0,28.1654,28.2253,28.1482,28.2168,46000.0
2010-09-29 12:10:00,32.92,32.94,32.9,32.91,79500.0,28.2082,28.2253,28.1911,28.1996,79500.0
2010-09-29 12:15:00,32.92,32.93,32.88,32.9,81900.0,28.2082,28.2168,28.1739,28.1911,81900.0
2010-09-29 12:20:00,32.9,32.95,32.9,32.95,133400.0,28.1911,28.2339,28.1911,28.2339,133400.0
2010-09-29 12:25:00,32.95,32.97,32.94,32.97,79000.0,28.2339,28.251,28.2253,28.251,79000.0
2010-09-29 12:30:00,32.96,32.97,32.92,32.95,127100.0,28.2425,28.251,28.2082,28.2339,127100.0
2010-09-29 12:35:00,32.95,33.0,32.92,32.99,54700.0,28.2339,28.2767,28.2082,28.2682,54700.0
2010-09-29 12:40:00,33.0,33.0,32.96,33.0,52900.0,28.2767,28.2767,28.2425,28.2767,52900.0
2010-09-29 12:45:00,33.0,33.0,32.94,32.96,88300.0,28.2767,28.2767,28.2253,28.2425,88300.0
2010-09-29 12:50:00,32.95,33.0,32.95,32.99,44000.0,28.2339,28.2767,28.2339,28.2682,44000.0
2010-09-29 12:55:00,33.0,33.0,32.98,32.99,41000.0,28.2767,28.2767,28.2596,28.2682,41000.0
2010-09-29 13:00:00,32.99,33.0,32.98,32.99,27200.0,28.2682,28.2767,28.2596,28.2682,27200.0
2010-09-29 13:05:00,33.0,33.0,32.93,32.94,83900.0,28.2767,28.2767,28.2168,28.2253,83900.0
2010-09-29 13:10:00,32.94,33.0,32.94,32.98,25700.0,28.2253,28.2767,28.2253,28.2596,25700.0
2010-09-29 13:15:00,32.99,33.0,32.98,32.99,70000.0,28.2682,28.2767,28.2596,28.2682,70000.0
2010-09-29 13:20:00,32.99,33.0,32.98,33.0,29600.0,28.2682,28.2767,28.2596,28.2767,29600.0
2010-09-29 13:25:00,33.0,33.0,32.97,32.97,42700.0,28.2767,28.2767,28.251,28.251,42700.0
2010-09-29 13:30:00,32.97,33.0,32.97,33.0,30500.0,28.251,28.2767,28.251,28.2767,30500.0
2010-09-29 13:35:00,33.0,33.0,32.92,32.94,110400.0,28.2767,28.2767,28.2082,28.2253,110400.0
2010-09-29 13:40:00,32.95,32.97,32.92,32.97,79800.0,28.2339,28.251,28.2082,28.251,79800.0
2010-09-29 13:45:00,32.97,33.0,32.96,32.99,89400.0,28.251,28.2767,28.2425,28.2682,89400.0
2010-09-29 13:50:00,32.99,33.01,32.99,32.99,62400.0,28.2682,28.2853,28.2682,28.2682,62400.0
2010-09-29 13:55:00,33.0,33.07,32.99,33.04,75100.0,28.2767,28.3367,28.2682,28.311,75100.0
2010-09-29 14:00:00,33.04,33.07,33.03,33.04,110400.0,28.311,28.3367,28.3025,28.311,110400.0
2010-09-29 14:05:00,33.03,33.05,33.02,33.03,47200.0,28.3025,28.3196,28.2939,28.3025,47200.0
2010-09-29 14:10:00,33.03,33.1,33.03,33.07,96100.0,28.3025,28.3624,28.3025,28.3367,96100.0
2010-09-29 14:15:00,33.07,33.08,33.03,33.03,47000.0,28.3367,28.3453,28.3025,28.3025,47000.0
2010-09-29 14:20:00,33.03,33.07,33.03,33.05,50300.0,28.3025,28.3367,28.3025,28.3196,50300.0
2010-09-29 14:25:00,33.05,33.07,33.0,33.0,99500.0,28.3196,28.3367,28.2767,28.2767,99500.0
2010-09-29 14:30:00,33.01,33.02,33.0,33.0,47000.0,28.2853,28.2939,28.2767,28.2767,47000.0
2010-09-29 14:35:00,33.0,33.03,32.99,33.02,73300.0,28.2767,28.3025,28.2682,28.2939,73300.0
2010-09-29 14:40:00,33.03,33.08,33.02,33.06,69500.0,28.3025,28.3453,28.2939,28.3282,69500.0
2010-09-29 14:45:00,33.06,33.08,33.04,33.04,44500.0,28.3282,28.3453,28.311,28.311,44500.0
2010-09-29 14:50:00,33.04,33.06,33.01,33.05,50900.0,28.311,28.3282,28.2853,28.3196,50900.0
2010-09-29 14:55:00,33.05,33.09,33.05,33.08,60800.0,28.3196,28.3539,28.3196,28.3453,60800.0
2010-09-29 15:00:00,33.08,33.1,33.06,33.06,64300.0,28.3453,28.3624,28.3282,28.3282,64300.0
2010-09-29 15:05:00,33.06,33.07,33.0,33.02,204800.0,28.3282,28.3367,28.2767,28.2939,204800.0
2010-09-29 15:10:00,33.02,33.04,32.99,32.99,146500.0,28.2939,28.311,28.2682,28.2682,146500.0
2010-09-29 15:15:00,32.99,33.0,32.95,32.99,174300.0,28.2682,28.2767,28.2339,28.2682,174300.0
2010-09-29 15:20:00,32.99,33.0,32.95,33.0,116300.0,28.2682,28.2767,28.2339,28.2767,116300.0
2010-09-29 15:25:00,33.0,33.01,32.98,33.0,121800.0,28.2767,28.2853,28.2596,28.2767,121800.0
2010-09-29 15:30:00,33.0,33.01,32.92,32.93,185800.0,28.2767,28.2853,28.2082,28.2168,185800.0
2010-09-29 15:35:00,32.93,33.0,32.93,32.98,144700.0,28.2168,28.2767,28.2168,28.2596,144700.0
2010-09-29 15:40:00,32.98,32.99,32.91,32.91,141500.0,28.2596,28.2682,28.1996,28.1996,141500.0
2010-09-29 15:45:00,32.92,33.0,32.91,33.0,260600.0,28.2082,28.2767,28.1996,28.2767,260600.0
2010-09-29 15:50:00,33.0,33.01,32.97,32.97,157600.0,28.2767,28.2853,28.251,28.251,157600.0
2010-09-29 15:55:00,32.97,33.01,32.97,33.0,397000.0,28.251,28.2853,28.251,28.2767,397000.0
2010-09-30 09:30:00,33.19,33.49,33.18,33.42,603400.0,28.4396,28.6966,28.431,28.6366,603400.0
2010-09-30 09:35:00,33.42,33.42,33.21,33.22,300900.0,28.6366,28.6366,28.4567,28.4653,300900.0
2010-09-30 09:40:00,33.21,33.41,33.14,33.35,422000.0,28.4567,28.6281,28.3967,28.5767,422000.0
2010-09-30 09:45:00,33.36,33.46,33.33,33.4,484400.0,28.5852,28.6709,28.5595,28.6195,484400.0
2010-09-30 09:50:00,33.41,33.42,33.26,33.35,366300.0,28.6281,28.6366,28.4995,28.5767,366300.0
2010-09-30 09:55:00,33.36,33.39,33.31,33.38,224900.0,28.5852,28.6109,28.5424,28.6024,224900.0
2010-09-30 10:00:00,33.38,33.41,33.35,33.39,327300.0,28.6024,28.6281,28.5767,28.6109,327300.0
2010-09-30 10:05:00,33.39,33.42,33.35,33.39,181600.0,28.6109,28.6366,28.5767,28.6109,181600.0
2010-09-30 10:10:00,33.39,33.41,33.19,33.26,234300.0,28.6109,28.6281,28.4396,28.4995,234300.0
2010-09-30 10:15:00,33.27,33.4,33.26,33.35,172700.0,28.5081,28.6195,28.4995,28.5767,172700.0
2010-09-30 10:20:00,33.35,33.36,33.22,33.22,158400.0,28.5767,28.5852,28.4653,28.4653,158400.0
2010-09-30 10:25:00,33.22,33.31,33.22,33.27,179300.0,28.4653,28.5424,28.4653,28.5081,179300.0
2010-09-30 10:30:00,33.27,33.32,33.23,33.24,191000.0,28.5081,28.5509,28.4738,28.4824,191000.0
2010-09-30 10:35:00,33.25,33.27,33.21,33.25,209400.0,28.491,28.5081,28.4567,28.491,209400.0
2010-09-30 10:40:00,33.25,33.36,33.25,33.34,80300.0,28.491,28.5852,28.491,28.5681,80300.0
2010-09-30 10:45:00,33.34,33.34,33.17,33.2,154200.0,28.5681,28.5681,28.4224,28.4481,154200.0
2010-09-30 10:50:00,33.21,33.26,33.17,33.17,86000.0,28.4567,28.4995,28.4224,28.4224,86000.0
2010-09-30 10:55:00,33.17,33.17,33.12,33.14,86300.0,28.4224,28.4224,28.3796,28.3967,86300.0
2010-09-30 11:00:00,33.15,33.19,33.09,33.19,157300.0,28.4053,28.4396,28.3539,28.4396,157300.0
2010-09-30 11:05:00,33.17,33.22,33.12,33.13,223700.0,28.4224,28.4653,28.3796,28.3881,223700.0
2010-09-30 11:10:00,33.13,33.22,33.13,33.19,190900.0,28.3881,28.4653,28.3881,28.4396,190900.0
2010-09-30 11:15:00,33.19,33.19,33.12,33.17,140300.0,28.4396,28.4396,28.3796,28.4224,140300.0
2010-09-30 11:20:00,33.15,33.18,33.03,33.04,179200.0,28.4053,28.431,28.3025,28.311,179200.0
2010-09-30 11:25:00,33.03,33.03,32.96,32.97,173400.0,28.3025,28.3025,28.2425,28.251,173400.0
2010-09-30 11:30:00,32.97,33.02,32.93,32.98,151000.0,28.251,28.2939,28.2168,28.2596,151000.0
2010-09-30 11:35:00,32.97,33.03,32.92,33.0,141400.0,28.251,28.3025,28.2082,28.2767,141400.0
2010-09-30 11:40:00,33.0,33.06,33.0,33.01,70300.0,28.2767,28.3282,28.2767,28.2853,70300.0
2010-09-30 11:45:00,33.02,33.02,32.97,33.01,129200.0,28.2939,28.2939,28.251,28.2853,129200.0
2010-09-30 11:50:00,33.01,33.01,32.92,32.92,108000.0,28.2853,28.2853,28.2082,28.2082,108000.0
2010-09-30 11:55:00,32.93,32.95,32.91,32.94,276300.0,28.2168,28.2339,28.1996,28.2253,276300.0
2010-09-30 12:00:00,32.95,32.97,32.83,32.85,114400.0,28.2339,28.251,28.1311,28.1482,114400.0
2010-09-30 12:05:00,32.85,32.92,32.85,32.9,91000.0,28.1482,28.2082,28.1482,28.1911,91000.0
2010-09-30 12:10:00,32.91,32.93,32.87,32.9,80400.0,28.1996,28.2168,28.1654,28.1911,80400.0
2010-09-30 12:15:00,32.9,32.95,32.9,32.95,53500.0,28.1911,28.2339,28.1911,28.2339,53500.0
2010-09-30 12:20:00,32.95,32.97,32.91,32.97,95500.0,28.2339,28.251,28.1996,28.251,95500.0
2010-09-30 12:25:00,32.97,32.99,32.94,32.94,54300.0,28.251,28.2682,28.2253,28.2253,54300.0
2010-09-30 12:30:00,32.94,33.06,32.91,33.05,156300.0,28.2253,28.3282,28.1996,28.3196,156300.0
2010-09-30 12:35:00,33.06,33.08,33.03,33.05,84700.0,28.3282,28.3453,28.3025,28.3196,84700.0
2010-09-30 12:40:00,33.05,33.09,33.04,33.05,109800.0,28.3196,28.3539,28.311,28.3196,109800.0
2010-09-30 12:45:00,33.05,33.12,33.05,33.08,141900.0,28.3196,28.3796,28.3196,28.3453,141900.0
2010-09-30 12:50:00,33.08,33.13,33.08,33.1,70700.0,28.3453,28.3881,28.3453,28.3624,70700.0
2010-09-30 12:55:00,33.1,33.13,33.08,33.1,81900.0,28.3624,28.3881,28.3453,28.3624,81900.0
2010-09-30 13:00:00,33.1,33.11,33.04,33.06,77400.0,28.3624,28.371,28.311,28.3282,77400.0
2010-09-30 13:05:00,33.06,33.11,33.06,33.1,52200.0,28.3282,28.371,28.3282,28.3624,52200.0
2010-09-30 13:10:00,33.1,33.14,33.09,33.1,42600.0,28.3624,28.3967,28.3539,28.3624,42600.0
2010-09-30 13:15:00,33.09,33.11,33.07,33.1,58300.0,28.3539,28.371,28.3367,28.3624,58300.0
2010-09-30 13:20:00,33.1,33.1,33.06,33.1,59100.0,28.3624,28.3624,28.3282,28.3624,59100.0
2010-09-30 13:25:00,33.09,33.13,33.09,33.12,52400.0,28.3539,28.3881,28.3539,28.3796,52400.0
2010-09-30 13:30:00,33.12,33.12,33.09,33.11,65000.0,28.3796,28.3796,28.3539,28.371,65000.0
2010-09-30 13:35:00,33.11,33.13,33.06,33.06,37300.0,28.371,28.3881,28.3282,28.3282,37300.0
2010-09-30 13:40:00,33.06,33.06,33.03,33.03,29900.0,28.3282,28.3282,28.3025,28.3025,29900.0
2010-09-30 13:45:00,33.03,33.07,33.03,33.04,44200.0,28.3025,28.3367,28.3025,28.311,44200.0
2010-09-30 13:50:00,33.03,33.06,33.01,33.04,55100.0,28.3025,28.3282,28.2853,28.311,55100.0
2010-09-30 13:55:00,33.05,33.09,33.03,33.08,95700.0,28.3196,28.3539,28.3025,28.3453,95700.0
2010-09-30 14:00:00,33.08,33.11,33.08,33.09,59900.0,28.3453,28.371,28.3453,28.3539,59900.0
2010-09-30 14:05:00,33.1,33.1,33.08,33.08,52400.0,28.3624,28.3624,28.3453,28.3453,52400.0
2010-09-30 14:10:00,33.08,33.1,33.04,33.09,313800.0,28.3453,28.3624,28.311,28.3539,313800.0
2010-09-30 14:15:00,33.08,33.09,33.05,33.08,134800.0,28.3453,28.3539,28.3196,28.3453,134800.0
2010-09-30 14:20:00,33.08,33.13,33.08,33.09,97400.0,28.3453,28.3881,28.3453,28.3539,97400.0
2010-09-30 14:25:00,33.09,33.18,33.09,33.18,130600.0,28.3539,28.431,28.3539,28.431,130600.0
2010-09-30 14:30:00,33.18,33.2,33.16,33.19,124300.0,28.431,28.4481,28.4138,28.4396,124300.0
2010-09-30 14:35:00,33.2,33.24,33.19,33.2,110800.0,28.4481,28.4824,28.4396,28.4481,110800.0
2010-09-30 14:40:00,33.2,33.22,33.19,33.22,127400.0,28.4481,28.4653,28.4396,28.4653,127400.0
2010-09-30 14:45:00,33.22,33.26,33.21,33.24,141300.0,28.4653,28.4995,28.4567,28.4824,141300.0
2010-09-30 14:50:00,33.23,33.26,33.23,33.25,78900.0,28.4738,28.4995,28.4738,28.491,78900.0
2010-09-30 14:55:00,33.25,33.29,33.24,33.28,339000.0,28.491,28.5252,28.4824,28.5167,339000.0
2010-09-30 15:00:00,33.27,33.28,33.22,33.22,354900.0,28.5081,28.5167,28.4653,28.4653,354900.0
2010-09-30 15:05:00,33.22,33.25,33.2,33.23,124300.0,28.4653,28.491,28.4481,28.4738,124300.0
2010-09-30 15:10:00,33.23,33.24,33.18,33.19,239000.0,28.4738,28.4824,28.431,28.4396,239000.0
2010-09-30 15:15:00,33.18,33.2,33.14,33.18,104600.0,28.431,28.4481,28.3967,28.431,104600.0
2010-09-30 15:20:00,33.18,33.24,33.18,33.23,121200.0,28.431,28.4824,28.431,28.4738,121200.0
2010-09-30 15:25:00,33.22,33.27,33.2,33.27,126400.0,28.4653,28.5081,28.4481,28.5081,126400.0
2010-09-30 15:30:00,33.26,33.29,33.17,33.18,200400.0,28.4995,28.5252,28.4224,28.431,200400.0
2010-09-30 15:35:00,33.18,33.19,33.14,33.14,179700.0,28.431,28.4396,28.3967,28.3967,179700.0
2010-09-30 15:40:00,33.14,33.19,33.12,33.19,212200.0,28.3967,28.4396,28.3796,28.4396,212200.0
2010-09-30 15:45:00,33.19,33.2,33.11,33.17,284000.0,28.4396,28.4481,28.371,28.4224,284000.0
2010-09-30 15:50:00,33.17,33.19,33.12,33.13,314900.0,28.4224,28.4396,28.3796,28.3881,314900.0
2010-09-30 15:55:00,33.13,33.16,33.1,33.1,415100.0,28.3881,28.4138,28.3624,28.3624,415100.0
2010-10-01 09:30:00,33.3,33.54,33.3,33.47,239600.0,28.5338,28.7395,28.5338,28.6795,239600.0
2010-10-01 09:35:00,33.48,33.58,33.46,33.56,173700.0,28.688,28.7737,28.6709,28.7566,173700.0
2010-10-01 09:40:00,33.55,33.56,33.39,33.43,299400.0,28.748,28.7566,28.6109,28.6452,299400.0
2010-10-01 09:45:00,33.44,33.44,33.35,33.4,240800.0,28.6538,28.6538,28.5767,28.6195,240800.0
2010-10-01 09:50:00,33.41,33.43,33.31,33.33,233700.0,28.6281,28.6452,28.5424,28.5595,233700.0
2010-10-01 09:55:00,33.33,33.44,33.32,33.4,291400.0,28.5595,28.6538,28.5509,28.6195,291400.0
2010-10-01 10:00:00,33.4,33.48,33.25,33.27,411900.0,28.6195,28.688,28.491,28.5081,411900.0
2010-10-01 10:05:00,33.26,33.35,33.26,33.34,217600.0,28.4995,28.5767,28.4995,28.5681,217600.0
2010-10-01 10:10:00,33.33,33.44,33.33,33.41,183400.0,28.5595,28.6538,28.5595,28.6281,183400.0
2010-10-01 10:15:00,33.42,33.44,33.35,33.37,159500.0,28.6366,28.6538,28.5767,28.5938,159500.0
2010-10-01 10:20:00,33.37,33.37,33.18,33.2,148200.0,28.5938,28.5938,28.431,28.4481,148200.0
2010-10-01 10:25:00,33.2,33.22,33.12,33.21,184600.0,28.4481,28.4653,28.3796,28.4567,184600.0
2010-10-01 10:30:00,33.21,33.27,33.14,33.25,250100.0,28.4567,28.5081,28.3967,28.491,250100.0
2010-10-01 10:35:00,33.25,33.25,33.14,33.2,219200.0,28.491,28.491,28.3967,28.4481,219200.0
2010-10-01 10:40:00,33.21,33.23,33.18,33.22,125600.0,28.4567,28.4738,28.431,28.4653,125600.0
2010-10-01 10:45:00,33.22,33.24,33.18,33.18,131100.0,28.4653,28.4824,28.431,28.431,131100.0
2010-10-01 10:50:00,33.18,33.25,33.14,33.22,396000.0,28.431,28.491,28.3967,28.4653,396000.0
2010-10-01 10:55:00,33.22,33.33,33.19,33.3,215600.0,28.4653,28.5595,28.4396,28.5338,215600.0
2010-10-01 11:00:00,33.3,33.33,33.23,33.28,197200.0,28.5338,28.5595,28.4738,28.5167,197200.0
2010-10-01 11:05:00,33.28,33.3,33.23,33.29,118700.0,28.5167,28.5338,28.4738,28.5252,118700.0
2010-10-01 11:10:00,33.29,33.3,33.23,33.24,163900.0,28.5252,28.5338,28.4738,28.4824,163900.0
2010-10-01 11:15:00,33.24,33.34,33.2,33.31,277400.0,28.4824,28.5681,28.4481,28.5424,277400.0
2010-10-01 11:20:00,33.3,33.33,33.29,33.3,190200.0,28.5338,28.5595,28.5252,28.5338,190200.0
2010-10-01 11:25:00,33.31,33.31,33.23,33.25,140800.0,28.5424,28.5424,28.4738,28.491,140800.0
2010-10-01 11:30:00,33.24,33.27,33.19,33.27,172200.0,28.4824,28.5081,28.4396,28.5081,172200.0
2010-10-01 11:35:00,33.27,33.32,33.26,33.3,251000.0,28.5081,28.5509,28.4995,28.5338,251000.0
2010-10-01 11:40:00,33.29,33.33,33.28,33.32,381700.0,28.5252,28.5595,28.5167,28.5509,381700.0
2010-10-01 11:45:00,33.32,33.36,33.29,33.29,115200.0,28.5509,28.5852,28.5252,28.5252,115200.0
2010-10-01 11:50:00,33.29,33.3,33.27,33.27,63600.0,28.5252,28.5338,28.5081,28.5081,63600.0
2010-10-01 11:55:00,33.27,33.28,33.23,33.24,186100.0,28.5081,28.5167,28.4738,28.4824,186100.0
2010-10-01 12:00:00,33.24,33.25,33.16,33.2,234200.0,28.4824,28.491,28.4138,28.4481,234200.0
2010-10-01 12:05:00,33.21,33.27,33.2,33.25,73600.0,28.4567,28.5081,28.4481,28.491,73600.0
2010-10-01 12:10:00,33.26,33.26,33.23,33.24,69700.0,28.4995,28.4995,28.4738,28.4824,69700.0
2010-10-01 12:15:00,33.24,33.24,33.2,33.24,77200.0,28.4824,28.4824,28.4481,28.4824,77200.0
2010-10-01 12:20:00,33.24,33.26,33.21,33.25,66400.0,28.4824,28.4995,28.4567,28.491,66400.0
2010-10-01 12:25:00,33.26,33.27,33.24,33.26,136200.0,28.4995,28.5081,28.4824,28.4995,136200.0
2010-10-01 12:30:00,33.26,33.27,33.24,33.26,143000.0,28.4995,28.5081,28.4824,28.4995,143000.0
2010-10-01 12:35:00,33.26,33.28,33.24,33.27,52300.0,28.4995,28.5167,28.4824,28.5081,52300.0
2010-10-01 12:40:00,33.26,33.27,33.23,33.27,88600.0,28.4995,28.5081,28.4738,28.5081,88600.0
2010-10-01 12:45:00,33.27,33.28,33.24,33.28,72800.0,28.5081,28.5167,28.4824,28.5167,72800.0
2010-10-01 12:50:00,33.28,33.32,33.27,33.32,84900.0,28.5167,28.5509,28.5081,28.5509,84900.0
2010-10-01 12:55:00,33.32,33.32,33.27,33.31,65800.0,28.5509,28.5509,28.5081,28.5424,65800.0
2010-10-01 13:00:00,33.31,33.31,33.27,33.27,50200.0,28.5424,28.5424,28.5081,28.5081,50200.0
2010-10-01 13:05:00,33.28,33.3,33.27,33.27,64200.0,28.5167,28.5338,28.5081,28.5081,64200.0
2010-10-01 13:10:00,33.28,33.31,33.27,33.28,75200.0,28.5167,28.5424,28.5081,28.5167,75200.0
2010-10-01 13:15:00,33.29,33.34,33.29,33.33,222100.0,28.5252,28.5681,28.5252,28.5595,222100.0
2010-10-01 13:20:00,33.33,33.34,33.3,33.33,191300.0,28.5595,28.5681,28.5338,28.5595,191300.0
2010-10-01 13:25:00,33.32,33.34,33.28,33.29,105900.0,28.5509,28.5681,28.5167,28.5252,105900.0
2010-10-01 13:30:00,33.29,33.3,33.23,33.27,61300.0,28.5252,28.5338,28.4738,28.5081,61300.0
2010-10-01 13:35:00,33.27,33.28,33.24,33.24,49800.0,28.5081,28.5167,28.4824,28.4824,49800.0
2010-10-01 13:40:00,33.24,33.29,33.22,33.29,110500.0,28.4824,28.5252,28.4653,28.5252,110500.0
2010-10-01 13:45:00,33.29,33.32,33.26,33.32,186300.0,28.5252,28.5509,28.4995,28.5509,186300.0
2010-10-01 13:50:00,33.31,33.34,33.3,33.32,81100.0,28.5424,28.5681,28.5338,28.5509,81100.0
2010-10-01 13:55:00,33.32,33.32,33.3,33.32,47000.0,28.5509,28.5509,28.5338,28.5509,47000.0
2010-10-01 14:00:00,33.31,33.35,33.31,33.34,77100.0,28.5424,28.5767,28.5424,28.5681,77100.0
2010-10-01 14:05:00,33.34,33.34,33.32,33.32,58700.0,28.5681,28.5681,28.5509,28.5509,58700.0
2010-10-01 14:10:00,33.32,33.39,33.32,33.38,62800.0,28.5509,28.6109,28.5509,28.6024,62800.0
2010-10-01 14:15:00,33.38,33.42,33.37,33.41,82200.0,28.6024,28.6366,28.5938,28.6281,82200.0
2010-10-01 14:20:00,33.41,33.44,33.39,33.4,55400.0,28.6281,28.6538,28.6109,28.6195,55400.0
2010-10-01 14:25:00,33.4,33.43,33.38,33.4,106400.0,28.6195,28.6452,28.6024,28.6195,106400.0
2010-10-01 14:30:00,33.4,33.43,33.39,33.41,66500.0,28.6195,28.6452,28.6109,28.6281,66500.0
2010-10-01 14:35:00,33.41,33.46,33.4,33.41,101700.0,28.6281,28.6709,28.6195,28.6281,101700.0
2010-10-01 14:40:00,33.41,33.42,33.38,33.41,85300.0,28.6281,28.6366,28.6024,28.6281,85300.0
2010-10-01 14:45:00,33.41,33.42,33.39,33.4,99700.0,28.6281,28.6366,28.6109,28.6195,99700.0
2010-10-01 14:50:00,33.4,33.43,33.31,33.38,62400.0,28.6195,28.6452,28.5424,28.6024,62400.0
2010-10-01 14:55:00,33.38,33.43,33.38,33.4,49200.0,28.6024,28.6452,28.6024,28.6195,49200.0
2010-10-01 15:00:00,33.4,33.42,33.39,33.4,89900.0,28.6195,28.6366,28.6109,28.6195,89900.0
2010-10-01 15:05:00,33.4,33.46,33.4,33.42,335800.0,28.6195,28.6709,28.6195,28.6366,335800.0
2010-10-01 15:10:00,33.42,33.43,33.36,33.4,157700.0,28.6366,28.6452,28.5852,28.6195,157700.0
2010-10-01 15:15:00,33.4,33.44,33.39,33.42,153600.0,28.6195,28.6538,28.6109,28.6366,153600.0
2010-10-01 15:20:00,33.42,33.42,33.38,33.42,145400.0,28.6366,28.6366,28.6024,28.6366,145400.0
2010-10-01 15:25:00,33.41,33.42,33.35,33.36,217900.0,28.6281,28.6366,28.5767,28.5852,217900.0
2010-10-01 15:30:00,33.36,33.4,33.34,33.4,117700.0,28.5852,28.6195,28.5681,28.6195,117700.0
2010-10-01 15:35:00,33.4,33.4,33.36,33.38,157600.0,28.6195,28.6195,28.5852,28.6024,157600.0
2010-10-01 15:40:00,33.39,33.39,33.33,33.33,161100.0,28.6109,28.6109,28.5595,28.5595,161100.0
2010-10-01 15:45:00,33.33,33.34,33.31,33.31,336600.0,28.5595,28.5681,28.5424,28.5424,336600.0
2010-10-01 15:50:00,33.32,33.36,33.29,33.29,281500.0,28.5509,28.5852,28.5252,28.5252,281500.0
2010-10-01 15:55:00,33.28,33.35,33.28,33.34,382800.0,28.5167,28.5767,28.5167,28.5681,382800.0
2010-10-04 09:30:00,33.23,33.44,33.21,33.37,203700.0,28.4738,28.6538,28.4567,28.5938,203700.0
2010-10-04 09:35:00,33.37,33.47,33.31,33.46,399300.0,28.5938,28.6795,28.5424,28.6709,399300.0
2010-10-04 09:40:00,33.46,33.48,33.37,33.46,195400.0,28.6709,28.688,28.5938,28.6709,195400.0
2010-10-04 09:45:00,33.47,33.48,33.37,33.38,85300.0,28.6795,28.688,28.5938,28.6024,85300.0
2010-10-04 09:50:00,33.38,33.42,33.32,33.36,205300.0,28.6024,28.6366,28.5509,28.5852,205300.0
2010-10-04 09:55:00,33.36,33.36,33.3,33.31,171900.0,28.5852,28.5852,28.5338,28.5424,171900.0
2010-10-04 10:00:00,33.31,33.39,33.27,33.32,272500.0,28.5424,28.6109,28.5081,28.5509,272500.0
2010-10-04 10:05:00,33.31,33.4,33.29,33.4,170100.0,28.5424,28.6195,28.5252,28.6195,170100.0
2010-10-04 10:10:00,33.4,33.44,33.29,33.33,105100.0,28.6195,28.6538,28.5252,28.5595,105100.0
2010-10-04 10:15:00,33.33,33.48,33.33,33.48,97300.0,28.5595,28.688,28.5595,28.688,97300.0
2010-10-04 10:20:00,33.48,33.57,33.47,33.55,278900.0,28.688,28.7652,28.6795,28.748,278900.0
2010-10-04 10:25:00,33.55,33.56,33.5,33.56,381900.0,28.748,28.7566,28.7052,28.7566,381900.0
2010-10-04 10:30:00,33.56,33.6,33.5,33.5,122800.0,28.7566,28.7909,28.7052,28.7052,122800.0
2010-10-04 10:35:00,33.5,33.5,33.47,33.48,98600.0,28.7052,28.7052,28.6795,28.688,98600.0
2010-10-04 10:40:00,33.48,33.5,33.43,33.48,102700.0,28.688,28.7052,28.6452,28.688,102700.0
2010-10-04 10:45:00,33.49,33.51,33.46,33.47,190100.0,28.6966,28.7138,28.6709,28.6795,190100.0
2010-10-04 10:50:00,33.47,33.51,33.46,33.49,127400.0,28.6795,28.7138,28.6709,28.6966,127400.0
2010-10-04 10:55:00,33.49,33.54,33.45,33.53,143000.0,28.6966,28.7395,28.6623,28.7309,143000.0
2010-10-04 11:00:00,33.53,33.54,33.49,33.49,179400.0,28.7309,28.7395,28.6966,28.6966,179400.0
2010-10-04 11:05:00,33.5,33.5,33.42,33.43,104700.0,28.7052,28.7052,28.6366,28.6452,104700.0
2010-10-04 11:10:00,33.43,33.43,33.39,33.41,80400.0,28.6452,28.6452,28.6109,28.6281,80400.0
2010-10-04 11:15:00,33.41,33.41,33.34,33.39,108300.0,28.6281,28.6281,28.5681,28.6109,108300.0
2010-10-04 11:20:00,33.38,33.4,33.34,33.39,151600.0,28.6024,28.6195,28.5681,28.6109,151600.0
2010-10-04 11:25:00,33.38,33.4,33.35,33.39,219500.0,28.6024,28.6195,28.5767,28.6109,219500.0
2010-10-04 11:30:00,33.39,33.39,33.33,33.35,166700.0,28.6109,28.6109,28.5595,28.5767,166700.0
2010-10-04 11:35:00,33.34,33.41,33.34,33.41,88900.0,28.5681,28.6281,28.5681,28.6281,88900.0
2010-10-04 11:40:00,33.41,33.43,33.4,33.4,64300.0,28.6281,28.6452,28.6195,28.6195,64300.0
2010-10-04 11:45:00,33.4,33.43,33.36,33.4,235700.0,28.6195,28.6452,28.5852,28.6195,235700.0
2010-10-04 11:50:00,33.41,33.41,33.34,33.36,67300.0,28.6281,28.6281,28.5681,28.5852,67300.0
2010-10-04 11:55:00,33.36,33.38,33.24,33.24,142400.0,28.5852,28.6024,28.4824,28.4824,142400.0
2010-10-04 12:00:00,33.24,33.25,33.16,33.2,214700.0,28.4824,28.491,28.4138,28.4481,214700.0
2010-10-04 12:05:00,33.2,33.22,33.09,33.11,133400.0,28.4481,28.4653,28.3539,28.371,133400.0
2010-10-04 12:10:00,33.11,33.2,33.11,33.12,153200.0,28.371,28.4481,28.371,28.3796,153200.0
2010-10-04 12:15:00,33.12,33.2,33.09,33.18,101300.0,28.3796,28.4481,28.3539,28.431,101300.0
2010-10-04 12:20:00,33.18,33.2,33.17,33.17,59100.0,28.431,28.4481,28.4224,28.4224,59100.0
2010-10-04 12:25:00,33.18,33.19,33.16,33.18,30200.0,28.431,28.4396,28.4138,28.431,30200.0
2010-10-04 12:30:00,33.18,33.2,33.17,33.19,25700.0,28.431,28.4481,28.4224,28.4396,25700.0
2010-10-04 12:35:00,33.19,33.19,33.15,33.18,56400.0,28.4396,28.4396,28.4053,28.431,56400.0
2010-10-04 12:40:00,33.19,33.2,33.15,33.18,67000.0,28.4396,28.4481,28.4053,28.431,67000.0
2010-10-04 12:45:00,33.17,33.2,33.16,33.19,69300.0,28.4224,28.4481,28.4138,28.4396,69300.0
2010-10-04 12:50:00,33.19,33.2,33.18,33.19,45600.0,28.4396,28.4481,28.431,28.4396,45600.0
2010-10-04 12:55:00,33.19,33.2,33.16,33.19,50200.0,28.4396,28.4481,28.4138,28.4396,50200.0
2010-10-04 13:00:00,33.2,33.22,33.16,33.19,86900.0,28.4481,28.4653,28.4138,28.4396,86900.0
2010-10-04 13:05:00,33.19,33.22,33.19,33.19,38900.0,28.4396,28.4653,28.4396,28.4396,38900.0
2010-10-04 13:10:00,33.19,33.2,33.16,33.18,46200.0,28.4396,28.4481,28.4138,28.431,46200.0
2010-10-04 13:15:00,33.18,33.21,33.17,33.18,36500.0,28.431,28.4567,28.4224,28.431,36500.0
2010-10-04 13:20:00,33.18,33.2,33.17,33.19,22100.0,28.431,28.4481,28.4224,28.4396,22100.0
2010-10-04 13:25:00,33.2,33.2,33.17,33.17,76200.0,28.4481,28.4481,28.4224,28.4224,76200.0
2010-10-04 13:30:00,33.17,33.18,33.12,33.15,105900.0,28.4224,28.431,28.3796,28.4053,105900.0
2010-10-04 13:35:00,33.15,33.17,33.13,33.15,148600.0,28.4053,28.4224,28.3881,28.4053,148600.0
2010-10-04 13:40:00,33.14,33.18,33.13,33.15,53100.0,28.3967,28.431,28.3881,28.4053,53100.0
2010-10-04 13:45:00,33.14,33.17,33.13,33.17,31800.0,28.3967,28.4224,28.3881,28.4224,31800.0
2010-10-04 13:50:00,33.17,33.18,33.15,33.17,55900.0,28.4224,28.431,28.4053,28.4224,55900.0
2010-10-04 13:55:00,33.17,33.2,33.16,33.2,78000.0,28.4224,28.4481,28.4138,28.4481,78000.0
2010-10-04 14:00:00,33.2,33.21,33.17,33.17,95200.0,28.4481,28.4567,28.4224,28.4224,95200.0
2010-10-04 14:05:00,33.17,33.19,33.16,33.16,48400.0,28.4224,28.4396,28.4138,28.4138,48400.0
2010-10-04 14:10:00,33.16,33.2,33.15,33.15,59500.0,28.4138,28.4481,28.4053,28.4053,59500.0
2010-10-04 14:15:00,33.15,33.15,33.11,33.12,64000.0,28.4053,28.4053,28.371,28.3796,64000.0
2010-10-04 14:20:00,33.11,33.14,33.09,33.13,73000.0,28.371,28.3967,28.3539,28.3881,73000.0
2010-10-04 14:25:00,33.12,33.13,33.08,33.11,93300.0,28.3796,28.3881,28.3453,28.371,93300.0
2010-10-04 14:30:00,33.11,33.14,33.09,33.12,79600.0,28.371,28.3967,28.3539,28.3796,79600.0
2010-10-04 14:35:00,33.12,33.21,33.12,33.19,113700.0,28.3796,28.4567,28.3796,28.4396,113700.0
2010-10-04 14:40:00,33.2,33.2,33.18,33.19,52000.0,28.4481,28.4481,28.431,28.4396,52000.0
2010-10-04 14:45:00,33.19,33.21,33.18,33.19,91600.0,28.4396,28.4567,28.431,28.4396,91600.0
2010-10-04 14:50:00,33.19,33.21,33.19,33.2,74000.0,28.4396,28.4567,28.4396,28.4481,74000.0
2010-10-04 14:55:00,33.2,33.2,33.14,33.16,90700.0,28.4481,28.4481,28.3967,28.4138,90700.0
2010-10-04 15:00:00,33.16,33.23,33.14,33.19,159500.0,28.4138,28.4738,28.3967,28.4396,159500.0
2010-10-04 15:05:00,33.2,33.21,33.16,33.18,127800.0,28.4481,28.4567,28.4138,28.431,127800.0
2010-10-04 15:10:00,33.18,33.21,33.18,33.2,118600.0,28.431,28.4567,28.431,28.4481,118600.0
2010-10-04 15:15:00,33.2,33.2,33.16,33.19,122300.0,28.4481,28.4481,28.4138,28.4396,122300.0
2010-10-04 15:20:00,33.19,33.22,33.16,33.2,195500.0,28.4396,28.4653,28.4138,28.4481,195500.0
2010-10-04 15:25:00,33.2,33.21,33.18,33.19,180700.0,28.4481,28.4567,28.431,28.4396,180700.0
2010-10-04 15:30:00,33.19,33.2,33.15,33.16,160900.0,28.4396,28.4481,28.4053,28.4138,160900.0
2010-10-04 15:35:00,33.16,33.17,33.14,33.14,205600.0,28.4138,28.4224,28.3967,28.3967,205600.0
2010-10-04 15:40:00,33.14,33.17,33.13,33.14,190400.0,28.3967,28.4224,28.3881,28.3967,190400.0
2010-10-04 15:45:00,33.15,33.17,33.11,33.11,191000.0,28.4053,28.4224,28.371,28.371,191000.0
2010-10-04 15:50:00,33.12,33.13,33.11,33.11,320900.0,28.3796,28.3881,28.371,28.371,320900.0
2010-10-04 15:55:00,33.11,33.15,33.11,33.14,609100.0,28.371,28.4053,28.371,28.3967,609100.0
2010-10-05 09:30:00,33.39,33.51,33.36,33.48,532600.0,28.6109,28.7138,28.5852,28.688,532600.0
2010-10-05 09:35:00,33.48,33.64,33.45,33.52,661300.0,28.688,28.8251,28.6623,28.7223,661300.0
2010-10-05 09:40:00,33.51,33.55,33.46,33.52,205000.0,28.7138,28.748,28.6709,28.7223,205000.0
2010-10-05 09:45:00,33.53,33.58,33.49,33.55,184900.0,28.7309,28.7737,28.6966,28.748,184900.0
2010-10-05 09:50:00,33.54,33.56,33.5,33.55,111000.0,28.7395,28.7566,28.7052,28.748,111000.0
2010-10-05 09:55:00,33.54,33.76,33.52,33.73,137900.0,28.7395,28.928,28.7223,28.9023,137900.0
2010-10-05 10:00:00,33.71,33.73,33.54,33.65,556100.0,28.8851,28.9023,28.7395,28.8337,556100.0
2010-10-05 10:05:00,33.65,33.67,33.56,33.62,397100.0,28.8337,28.8509,28.7566,28.808,397100.0
2010-10-05 10:10:00,33.62,33.74,33.6,33.71,361400.0,28.808,28.9108,28.7909,28.8851,361400.0
2010-10-05 10:15:00,33.71,33.71,33.68,33.69,232800.0,28.8851,28.8851,28.8594,28.868,232800.0
2010-10-05 10:20:00,33.69,33.72,33.61,33.71,216500.0,28.868,28.8937,28.7994,28.8851,216500.0
2010-10-05 10:25:00,33.71,33.73,33.68,33.69,374600.0,28.8851,28.9023,28.8594,28.868,374600.0
2010-10-05 10:30:00,33.69,33.81,33.69,33.81,361900.0,28.868,28.9708,28.868,28.9708,361900.0
2010-10-05 10:35:00,33.81,33.9,33.81,33.85,362200.0,28.9708,29.0479,28.9708,29.0051,362200.0
2010-10-05 10:40:00,33.85,33.88,33.85,33.88,148400.0,29.0051,29.0308,29.0051,29.0308,148400.0
2010-10-05 10:45:00,33.88,33.88,33.82,33.87,198700.0,29.0308,29.0308,28.9794,29.0222,198700.0
2010-10-05 10:50:00,33.87,33.9,33.85,33.87,184500.0,29.0222,29.0479,29.0051,29.0222,184500.0
2010-10-05 10:55:00,33.87,33.87,33.81,33.85,159700.0,29.0222,29.0222,28.9708,29.0051,159700.0
2010-10-05 11:00:00,33.86,33.86,33.77,33.77,181300.0,29.0137,29.0137,28.9365,28.9365,181300.0
2010-10-05 11:05:00,33.77,33.8,33.75,33.77,347400.0,28.9365,28.9622,28.9194,28.9365,347400.0
2010-10-05 11:10:00,33.77,33.78,33.74,33.77,216400.0,28.9365,28.9451,28.9108,28.9365,216400.0
2010-10-05 11:15:00,33.77,33.77,33.69,33.69,162700.0,28.9365,28.9365,28.868,28.868,162700.0
2010-10-05 11:20:00,33.69,33.73,33.68,33.72,133400.0,28.868,28.9023,28.8594,28.8937,133400.0
2010-10-05 11:25:00,33.72,33.73,33.6,33.61,188400.0,28.8937,28.9023,28.7909,28.7994,188400.0
2010-10-05 11:30:00,33.61,33.7,33.6,33.65,202800.0,28.7994,28.8766,28.7909,28.8337,202800.0
2010-10-05 11:35:00,33.65,33.76,33.64,33.73,160500.0,28.8337,28.928,28.8251,28.9023,160500.0
2010-10-05 11:40:00,33.75,33.78,33.73,33.75,108300.0,28.9194,28.9451,28.9023,28.9194,108300.0
2010-10-05 11:45:00,33.75,33.75,33.71,33.72,107800.0,28.9194,28.9194,28.8851,28.8937,107800.0
2010-10-05 11:50:00,33.72,33.75,33.71,33.72,61500.0,28.8937,28.9194,28.8851,28.8937,61500.0
2010-10-05 11:55:00,33.72,33.72,33.7,33.7,43000.0,28.8937,28.8937,28.8766,28.8766,43000.0
2010-10-05 12:00:00,33.7,33.73,33.69,33.72,88900.0,28.8766,28.9023,28.868,28.8937,88900.0
2010-10-05 12:05:00,33.71,33.75,33.7,33.74,83900.0,28.8851,28.9194,28.8766,28.9108,83900.0
2010-10-05 12:10:00,33.74,33.76,33.74,33.75,54700.0,28.9108,28.928,28.9108,28.9194,54700.0
2010-10-05 12:15:00,33.74,33.78,33.74,33.78,141000.0,28.9108,28.9451,28.9108,28.9451,141000.0
2010-10-05 12:20:00,33.77,33.78,33.74,33.74,19600.0,28.9365,28.9451,28.9108,28.9108,19600.0
2010-10-05 12:25:00,33.75,33.81,33.74,33.8,48400.0,28.9194,28.9708,28.9108,28.9622,48400.0
2010-10-05 12:30:00,33.8,33.8,33.76,33.78,48600.0,28.9622,28.9622,28.928,28.9451,48600.0
2010-10-05 12:35:00,33.79,33.8,33.77,33.78,102200.0,28.9537,28.9622,28.9365,28.9451,102200.0
2010-10-05 12:40:00,33.77,33.79,33.77,33.79,24800.0,28.9365,28.9537,28.9365,28.9537,24800.0
2010-10-05 12:45:00,33.79,33.79,33.77,33.78,85400.0,28.9537,28.9537,28.9365,28.9451,85400.0
2010-10-05 12:50:00,33.77,33.8,33.77,33.77,49700.0,28.9365,28.9622,28.9365,28.9365,49700.0
2010-10-05 12:55:00,33.77,33.78,33.76,33.78,45500.0,28.9365,28.9451,28.928,28.9451,45500.0
2010-10-05 13:00:00,33.78,33.79,33.73,33.78,123200.0,28.9451,28.9537,28.9023,28.9451,123200.0
2010-10-05 13:05:00,33.79,33.8,33.77,33.79,73100.0,28.9537,28.9622,28.9365,28.9537,73100.0
2010-10-05 13:10:00,33.79,33.83,33.75,33.82,193900.0,28.9537,28.988,28.9194,28.9794,193900.0
2010-10-05 13:15:00,33.83,33.83,33.75,33.78,193200.0,28.988,28.988,28.9194,28.9451,193200.0
2010-10-05 13:20:00,33.78,33.8,33.77,33.78,51300.0,28.9451,28.9622,28.9365,28.9451,51300.0
2010-10-05 13:25:00,33.78,33.8,33.77,33.79,91700.0,28.9451,28.9622,28.9365,28.9537,91700.0
2010-10-05 13:30:00,33.8,33.8,33.77,33.79,59000.0,28.9622,28.9622,28.9365,28.9537,59000.0
2010-10-05 13:35:00,33.79,33.81,33.78,33.78,64900.0,28.9537,28.9708,28.9451,28.9451,64900.0
2010-10-05 13:40:00,33.78,33.79,33.76,33.77,63100.0,28.9451,28.9537,28.928,28.9365,63100.0
2010-10-05 13:45:00,33.77,33.79,33.77,33.77,54100.0,28.9365,28.9537,28.9365,28.9365,54100.0
2010-10-05 13:50:00,33.78,33.79,33.77,33.78,96200.0,28.9451,28.9537,28.9365,28.9451,96200.0
2010-10-05 13:55:00,33.78,33.8,33.77,33.77,128200.0,28.9451,28.9622,28.9365,28.9365,128200.0
2010-10-05 14:00:00,33.78,33.78,33.76,33.78,49100.0,28.9451,28.9451,28.928,28.9451,49100.0
2010-10-05 14:05:00,33.77,33.81,33.77,33.8,84400.0,28.9365,28.9708,28.9365,28.9622,84400.0
2010-10-05 14:10:00,33.79,33.81,33.78,33.79,95000.0,28.9537,28.9708,28.9451,28.9537,95000.0
2010-10-05 14:15:00,33.79,33.8,33.76,33.79,87000.0,28.9537,28.9622,28.928,28.9537,87000.0
2010-10-05 14:20:00,33.79,33.79,33.74,33.77,101700.0,28.9537,28.9537,28.9108,28.9365,101700.0
2010-10-05 14:25:00,33.78,33.79,33.74,33.77,132700.0,28.9451,28.9537,28.9108,28.9365,132700.0
2010-10-05 14:30:00,33.77,33.8,33.76,33.76,211300.0,28.9365,28.9622,28.928,28.928,211300.0
2010-10-05 14:35:00,33.77,33.81,33.76,33.78,136500.0,28.9365,28.9708,28.928,28.9451,136500.0
2010-10-05 14:40:00,33.78,33.82,33.78,33.81,186300.0,28.9451,28.9794,28.9451,28.9708,186300.0
2010-10-05 14:45:00,33.81,33.81,33.77,33.78,85700.0,28.9708,28.9708,28.9365,28.9451,85700.0
2010-10-05 14:50:00,33.78,33.82,33.78,33.81,57000.0,28.9451,28.9794,28.9451,28.9708,57000.0
2010-10-05 14:55:00,33.82,33.85,33.8,33.81,165600.0,28.9794,29.0051,28.9622,28.9708,165600.0
2010-10-05 15:00:00,33.81,33.86,33.8,33.83,176200.0,28.9708,29.0137,28.9622,28.988,176200.0
2010-10-05 15:05:00,33.83,33.85,33.81,33.85,82200.0,28.988,29.0051,28.9708,29.0051,82200.0
2010-10-05 15:10:00,33.86,33.95,33.85,33.94,305300.0,29.0137,29.0908,29.0051,29.0822,305300.0
2010-10-05 15:15:00,33.95,33.99,33.92,33.95,207600.0,29.0908,29.125,29.0651,29.0908,207600.0
2010-10-05 15:20:00,33.96,33.99,33.91,33.97,222700.0,29.0993,29.125,29.0565,29.1079,222700.0
2010-10-05 15:25:00,33.96,33.98,33.94,33.94,241800.0,29.0993,29.1165,29.0822,29.0822,241800.0
2010-10-05 15:30:00,33.94,33.96,33.93,33.95,165600.0,29.0822,29.0993,29.0736,29.0908,165600.0
2010-10-05 15:35:00,33.95,33.98,33.93,33.93,185900.0,29.0908,29.1165,29.0736,29.0736,185900.0
2010-10-05 15:40:00,33.94,33.94,33.9,33.92,234500.0,29.0822,29.0822,29.0479,29.0651,234500.0
2010-10-05 15:45:00,33.92,33.93,33.85,33.85,238300.0,29.0651,29.0736,29.0051,29.0051,238300.0
2010-10-05 15:50:00,33.86,33.9,33.85,33.87,250400.0,29.0137,29.0479,29.0051,29.0222,250400.0
2010-10-05 15:55:00,33.87,33.88,33.83,33.85,538200.0,29.0222,29.0308,28.988,29.0051,538200.0
2010-10-06 09:30:00,33.84,33.98,33.76,33.9,237400.0,28.9965,29.1165,28.928,29.0479,237400.0
2010-10-06 09:35:00,33.9,33.91,33.83,33.85,148900.0,29.0479,29.0565,28.988,29.0051,148900.0
2010-10-06 09:40:00,33.86,33.89,33.74,33.77,109500.0,29.0137,29.0394,28.9108,28.9365,109500.0
2010-10-06 09:45:00,33.76,33.78,33.7,33.71,185100.0,28.928,28.9451,28.8766,28.8851,185100.0
2010-10-06 09:50:00,33.71,33.76,33.67,33.73,144500.0,28.8851,28.928,28.8509,28.9023,144500.0
2010-10-06 09:55:00,33.73,33.79,33.72,33.74,146700.0,28.9023,28.9537,28.8937,28.9108,146700.0
2010-10-06 10:00:00,33.75,33.76,33.69,33.72,159500.0,28.9194,28.928,28.868,28.8937,159500.0
2010-10-06 10:05:00,33.72,33.74,33.68,33.69,106400.0,28.8937,28.9108,28.8594,28.868,106400.0
2010-10-06 10:10:00,33.69,33.75,33.69,33.74,49300.0,28.868,28.9194,28.868,28.9108,49300.0
2010-10-06 10:15:00,33.75,33.76,33.68,33.69,116700.0,28.9194,28.928,28.8594,28.868,116700.0
2010-10-06 10:20:00,33.7,33.7,33.67,33.68,192500.0,28.8766,28.8766,28.8509,28.8594,192500.0
2010-10-06 10:25:00,33.67,33.74,33.67,33.74,134700.0,28.8509,28.9108,28.8509,28.9108,134700.0
2010-10-06 10:30:00,33.74,33.76,33.71,33.74,112000.0,28.9108,28.928,28.8851,28.9108,112000.0
2010-10-06 10:35:00,33.74,33.75,33.68,33.69,135200.0,28.9108,28.9194,28.8594,28.868,135200.0
2010-10-06 10:40:00,33.69,33.76,33.69,33.76,189200.0,28.868,28.928,28.868,28.928,189200.0
2010-10-06 10:45:00,33.76,33.78,33.69,33.69,167500.0,28.928,28.9451,28.868,28.868,167500.0
2010-10-06 10:50:00,33.69,33.69,33.65,33.68,76800.0,28.868,28.868,28.8337,28.8594,76800.0
2010-10-06 10:55:00,33.68,33.71,33.67,33.71,100300.0,28.8594,28.8851,28.8509,28.8851,100300.0
2010-10-06 11:00:00,33.71,33.73,33.67,33.67,155100.0,28.8851,28.9023,28.8509,28.8509,155100.0
2010-10-06 11:05:00,33.68,33.73,33.66,33.7,141800.0,28.8594,28.9023,28.8423,28.8766,141800.0
2010-10-06 11:10:00,33.69,33.7,33.68,33.69,93800.0,28.868,28.8766,28.8594,28.868,93800.0
2010-10-06 11:15:00,33.69,33.7,33.64,33.67,114400.0,28.868,28.8766,28.8251,28.8509,114400.0
2010-10-06 11:20:00,33.67,33.73,33.66,33.7,112800.0,28.8509,28.9023,28.8423,28.8766,112800.0
2010-10-06 11:25:00,33.7,33.71,33.68,33.7,120800.0,28.8766,28.8851,28.8594,28.8766,120800.0
2010-10-06 11:30:00,33.7,33.75,33.69,33.75,63100.0,28.8766,28.9194,28.868,28.9194,63100.0
2010-10-06 11:35:00,33.76,33.79,33.75,33.77,74000.0,28.928,28.9537,28.9194,28.9365,74000.0
2010-10-06 11:40:00,33.76,33.77,33.74,33.76,92700.0,28.928,28.9365,28.9108,28.928,92700.0
2010-10-06 11:45:00,33.76,33.8,33.75,33.76,121100.0,28.928,28.9622,28.9194,28.928,121100.0
2010-10-06 11:50:00,33.76,33.76,33.69,33.72,262700.0,28.928,28.928,28.868,28.8937,262700.0
2010-10-06 11:55:00,33.71,33.74,33.7,33.74,91100.0,28.8851,28.9108,28.8766,28.9108,91100.0
2010-10-06 12:00:00,33.73,33.76,33.69,33.69,252200.0,28.9023,28.928,28.868,28.868,252200.0
2010-10-06 12:05:00,33.69,33.71,33.67,33.71,56300.0,28.868,28.8851,28.8509,28.8851,56300.0
2010-10-06 12:10:00,33.71,33.72,33.69,33.71,104300.0,28.8851,28.8937,28.868,28.8851,104300.0
2010-10-06 12:15:00,33.71,33.71,33.69,33.7,82700.0,28.8851,28.8851,28.868,28.8766,82700.0
2010-10-06 12:20:00,33.7,33.71,33.66,33.66,66100.0,28.8766,28.8851,28.8423,28.8423,66100.0
2010-10-06 12:25:00,33.66,33.67,33.61,33.62,69000.0,28.8423,28.8509,28.7994,28.808,69000.0
2010-10-06 12:30:00,33.61,33.62,33.59,33.59,116400.0,28.7994,28.808,28.7823,28.7823,116400.0
2010-10-06 12:35:00,33.6,33.6,33.56,33.57,107400.0,28.7909,28.7909,28.7566,28.7652,107400.0
2010-10-06 12:40:00,33.57,33.64,33.56,33.62,63700.0,28.7652,28.8251,28.7566,28.808,63700.0
2010-10-06 12:45:00,33.62,33.63,33.55,33.58,260600.0,28.808,28.8166,28.748,28.7737,260600.0
2010-10-06 12:50:00,33.58,33.58,33.55,33.55,54400.0,28.7737,28.7737,28.748,28.748,54400.0
2010-10-06 12:55:00,33.56,33.57,33.52,33.54,110200.0,28.7566,28.7652,28.7223,28.7395,110200.0
2010-10-06 13:00:00,33.53,33.53,33.49,33.51,186600.0,28.7309,28.7309,28.6966,28.7138,186600.0
2010-10-06 13:05:00,33.51,33.51,33.48,33.5,73000.0,28.7138,28.7138,28.688,28.7052,73000.0
2010-10-06 13:10:00,33.5,33.51,33.48,33.49,51900.0,28.7052,28.7138,28.688,28.6966,51900.0
2010-10-06 13:15:00,33.49,33.5,33.44,33.45,274100.0,28.6966,28.7052,28.6538,28.6623,274100.0
2010-10-06 13:20:00,33.45,33.51,33.44,33.5,185900.0,28.6623,28.7138,28.6538,28.7052,185900.0
2010-10-06 13:25:00,33.49,33.57,33.49,33.56,113900.0,28.6966,28.7652,28.6966,28.7566,113900.0
2010-10-06 13:30:00,33.55,33.57,33.53,33.53,175500.0,28.748,28.7652,28.7309,28.7309,175500.0
2010-10-06 13:35:00,33.54,33.56,33.53,33.55,60000.0,28.7395,28.7566,28.7309,28.748,60000.0
2010-10-06 13:40:00,33.55,33.56,33.54,33.55,35500.0,28.748,28.7566,28.7395,28.748,35500.0
2010-10-06 13:45:00,33.55,33.58,33.54,33.57,86300.0,28.748,28.7737,28.7395,28.7652,86300.0
2010-10-06 13:50:00,33.57,33.58,33.56,33.58,110600.0,28.7652,28.7737,28.7566,28.7737,110600.0
2010-10-06 13:55:00,33.58,33.6,33.54,33.6,119500.0,28.7737,28.7909,28.7395,28.7909,119500.0
2010-10-06 14:00:00,33.59,33.6,33.56,33.56,70600.0,28.7823,28.7909,28.7566,28.7566,70600.0
2010-10-06 14:05:00,33.56,33.58,33.55,33.55,137400.0,28.7566,28.7737,28.748,28.748,137400.0
2010-10-06 14:10:00,33.55,33.56,33.47,33.49,217000.0,28.748,28.7566,28.6795,28.6966,217000.0
2010-10-06 14:15:00,33.49,33.49,33.45,33.48,325300.0,28.6966,28.6966,28.6623,28.688,325300.0
2010-10-06 14:20:00,33.48,33.53,33.44,33.53,147600.0,28.688,28.7309,28.6538,28.7309,147600.0
2010-10-06 14:25:00,33.53,33.56,33.53,33.54,157800.0,28.7309,28.7566,28.7309,28.7395,157800.0
2010-10-06 14:30:00,33.55,33.56,33.53,33.55,161800.0,28.748,28.7566,28.7309,28.748,161800.0
2010-10-06 14:35:00,33.55,33.59,33.54,33.58,92200.0,28.748,28.7823,28.7395,28.7737,92200.0
2010-10-06 14:40:00,33.57,33.63,33.57,33.59,78900.0,28.7652,28.8166,28.7652,28.7823,78900.0
2010-10-06 14:45:00,33.6,33.6,33.56,33.57,141200.0,28.7909,28.7909,28.7566,28.7652,141200.0
2010-10-06 14:50:00,33.57,33.59,33.56,33.59,169100.0,28.7652,28.7823,28.7566,28.7823,169100.0
2010-10-06 14:55:00,33.59,33.6,33.57,33.59,133300.0,28.7823,28.7909,28.7652,28.7823,133300.0
2010-10-06 15:00:00,33.59,33.6,33.57,33.57,75500.0,28.7823,28.7909,28.7652,28.7652,75500.0
2010-10-06 15:05:00,33.57,33.59,33.54,33.55,84500.0,28.7652,28.7823,28.7395,28.748,84500.0
2010-10-06 15:10:00,33.55,33.59,33.53,33.58,187200.0,28.748,28.7823,28.7309,28.7737,187200.0
2010-10-06 15:15:00,33.58,33.59,33.54,33.54,65300.0,28.7737,28.7823,28.7395,28.7395,65300.0
2010-10-06 15:20:00,33.55,33.55,33.53,33.55,142500.0,28.748,28.748,28.7309,28.748,142500.0
2010-10-06 15:25:00,33.55,33.56,33.54,33.55,108600.0,28.748,28.7566,28.7395,28.748,108600.0
2010-10-06 15:30:00,33.54,33.55,33.53,33.55,135600.0,28.7395,28.748,28.7309,28.748,135600.0
2010-10-06 15:35:00,33.55,33.59,33.54,33.59,218000.0,28.748,28.7823,28.7395,28.7823,218000.0
2010-10-06 15:40:00,33.59,33.65,33.58,33.64,213900.0,28.7823,28.8337,28.7737,28.8251,213900.0
2010-10-06 15:45:00,33.64,33.7,33.64,33.69,251200.0,28.8251,28.8766,28.8251,28.868,251200.0
2010-10-06 15:50:00,33.69,33.7,33.65,33.65,209500.0,28.868,28.8766,28.8337,28.8337,209500.0
2010-10-06 15:55:00,33.66,33.72,33.65,33.71,392900.0,28.8423,28.8937,28.8337,28.8851,392900.0
2010-10-07 09:30:00,33.81,33.97,33.79,33.88,107300.0,28.9708,29.1079,28.9537,29.0308,107300.0
2010-10-07 09:35:00,33.89,33.96,33.79,33.81,70400.0,29.0394,29.0993,28.9537,28.9708,70400.0
2010-10-07 09:40:00,33.8,33.88,33.75,33.86,75600.0,28.9622,29.0308,28.9194,29.0137,75600.0
2010-10-07 09:45:00,33.86,33.86,33.75,33.77,148100.0,29.0137,29.0137,28.9194,28.9365,148100.0
2010-10-07 09:50:00,33.76,33.85,33.7,33.84,142200.0,28.928,29.0051,28.8766,28.9965,142200.0
2010-10-07 09:55:00,33.84,33.85,33.78,33.8,231500.0,28.9965,29.0051,28.9451,28.9622,231500.0
2010-10-07 10:00:00,33.79,33.83,33.75,33.81,131000.0,28.9537,28.988,28.9194,28.9708,131000.0
2010-10-07 10:05:00,33.8,33.9,33.8,33.89,114300.0,28.9622,29.0479,28.9622,29.0394,114300.0
2010-10-07 10:10:00,33.9,33.92,33.89,33.9,118600.0,29.0479,29.0651,29.0394,29.0479,118600.0
2010-10-07 10:15:00,33.91,33.92,33.82,33.88,128200.0,29.0565,29.0651,28.9794,29.0308,128200.0
2010-10-07 10:20:00,33.89,33.92,33.89,33.9,72300.0,29.0394,29.0651,29.0394,29.0479,72300.0
2010-10-07 10:25:00,33.91,33.93,33.89,33.92,120300.0,29.0565,29.0736,29.0394,29.0651,120300.0
2010-10-07 10:30:00,33.92,33.93,33.9,33.9,164100.0,29.0651,29.0736,29.0479,29.0479,164100.0
2010-10-07 10:35:00,33.9,33.91,33.87,33.88,108000.0,29.0479,29.0565,29.0222,29.0308,108000.0
2010-10-07 10:40:00,33.88,33.88,33.84,33.85,134200.0,29.0308,29.0308,28.9965,29.0051,134200.0
2010-10-07 10:45:00,33.86,33.9,33.83,33.88,226600.0,29.0137,29.0479,28.988,29.0308,226600.0
2010-10-07 10:50:00,33.89,33.91,33.83,33.84,143200.0,29.0394,29.0565,28.988,28.9965,143200.0
2010-10-07 10:55:00,33.83,33.85,33.81,33.84,120000.0,28.988,29.0051,28.9708,28.9965,120000.0
2010-10-07 11:00:00,33.84,33.87,33.82,33.85,109000.0,28.9965,29.0222,28.9794,29.0051,109000.0
2010-10-07 11:05:00,33.85,33.86,33.82,33.85,81700.0,29.0051,29.0137,28.9794,29.0051,81700.0
2010-10-07 11:10:00,33.85,33.85,33.8,33.82,44900.0,29.0051,29.0051,28.9622,28.9794,44900.0
2010-10-07 11:15:00,33.83,33.86,33.8,33.81,69400.0,28.988,29.0137,28.9622,28.9708,69400.0
2010-10-07 11:20:00,33.8,33.85,33.8,33.84,82700.0,28.9622,29.0051,28.9622,28.9965,82700.0
2010-10-07 11:25:00,33.83,33.86,33.8,33.81,77600.0,28.988,29.0137,28.9622,28.9708,77600.0
2010-10-07 11:30:00,33.81,33.87,33.81,33.84,48100.0,28.9708,29.0222,28.9708,28.9965,48100.0
2010-10-07 11:35:00,33.84,33.85,33.82,33.82,121700.0,28.9965,29.0051,28.9794,28.9794,121700.0
2010-10-07 11:40:00,33.82,33.85,33.82,33.83,41600.0,28.9794,29.0051,28.9794,28.988,41600.0
2010-10-07 11:45:00,33.84,33.86,33.8,33.8,63700.0,28.9965,29.0137,28.9622,28.9622,63700.0
2010-10-07 11:50:00,33.8,33.84,33.79,33.84,73600.0,28.9622,28.9965,28.9537,28.9965,73600.0
2010-10-07 11:55:00,33.84,33.87,33.82,33.85,35500.0,28.9965,29.0222,28.9794,29.0051,35500.0
2010-10-07 12:00:00,33.86,33.87,33.83,33.84,74200.0,29.0137,29.0222,28.988,28.9965,74200.0
2010-10-07 12:05:00,33.85,33.87,33.83,33.87,133700.0,29.0051,29.0222,28.988,29.0222,133700.0
2010-10-07 12:10:00,33.87,33.9,33.86,33.89,41600.0,29.0222,29.0479,29.0137,29.0394,41600.0
2010-10-07 12:15:00,33.9,33.9,33.85,33.87,114800.0,29.0479,29.0479,29.0051,29.0222,114800.0
2010-10-07 12:20:00,33.88,33.88,33.78,33.79,190200.0,29.0308,29.0308,28.9451,28.9537,190200.0
2010-10-07 12:25:00,33.79,33.79,33.75,33.76,42600.0,28.9537,28.9537,28.9194,28.928,42600.0
2010-10-07 12:30:00,33.76,33.76,33.73,33.73,121200.0,28.928,28.928,28.9023,28.9023,121200.0
2010-10-07 12:35:00,33.74,33.77,33.68,33.77,142500.0,28.9108,28.9365,28.8594,28.9365,142500.0
2010-10-07 12:40:00,33.77,33.79,33.75,33.77,50700.0,28.9365,28.9537,28.9194,28.9365,50700.0
2010-10-07 12:45:00,33.76,33.77,33.75,33.75,32000.0,28.928,28.9365,28.9194,28.9194,32000.0
2010-10-07 12:50:00,33.75,33.76,33.73,33.73,71400.0,28.9194,28.928,28.9023,28.9023,71400.0
2010-10-07 12:55:00,33.73,33.76,33.71,33.75,129900.0,28.9023,28.928,28.8851,28.9194,129900.0
2010-10-07 13:00:00,33.75,33.76,33.71,33.72,112300.0,28.9194,28.928,28.8851,28.8937,112300.0
2010-10-07 13:05:00,33.72,33.79,33.72,33.79,67200.0,28.8937,28.9537,28.8937,28.9537,67200.0
2010-10-07 13:10:00,33.79,33.81,33.76,33.79,133000.0,28.9537,28.9708,28.928,28.9537,133000.0
2010-10-07 13:15:00,33.79,33.82,33.77,33.8,405700.0,28.9537,28.9794,28.9365,28.9622,405700.0
2010-10-07 13:20:00,33.79,33.83,33.79,33.82,68800.0,28.9537,28.988,28.9537,28.9794,68800.0
2010-10-07 13:25:00,33.81,33.83,33.8,33.8,71100.0,28.9708,28.988,28.9622,28.9622,71100.0
2010-10-07 13:30:00,33.8,33.82,33.79,33.8,40100.0,28.9622,28.9794,28.9537,28.9622,40100.0
2010-10-07 13:35:00,33.79,33.81,33.75,33.81,163100.0,28.9537,28.9708,28.9194,28.9708,163100.0
2010-10-07 13:40:00,33.81,33.84,33.8,33.82,100300.0,28.9708,28.9965,28.9622,28.9794,100300.0
2010-10-07 13:45:00,33.83,33.84,33.81,33.82,39300.0,28.988,28.9965,28.9708,28.9794,39300.0
2010-10-07 13:50:00,33.82,33.83,33.81,33.82,33600.0,28.9794,28.988,28.9708,28.9794,33600.0
2010-10-07 13:55:00,33.83,33.91,33.83,33.88,77500.0,28.988,29.0565,28.988,29.0308,77500.0
2010-10-07 14:00:00,33.88,33.91,33.85,33.87,86000.0,29.0308,29.0565,29.0051,29.0222,86000.0
2010-10-07 14:05:00,33.86,33.89,33.84,33.87,86600.0,29.0137,29.0394,28.9965,29.0222,86600.0
2010-10-07 14:10:00,33.87,33.94,33.87,33.94,65000.0,29.0222,29.0822,29.0222,29.0822,65000.0
2010-10-07 14:15:00,33.94,33.95,33.91,33.94,114200.0,29.0822,29.0908,29.0565,29.0822,114200.0
2010-10-07 14:20:00,33.95,33.96,33.93,33.94,50100.0,29.0908,29.0993,29.0736,29.0822,50100.0
2010-10-07 14:25:00,33.94,33.94,33.9,33.91,86800.0,29.0822,29.0822,29.0479,29.0565,86800.0
2010-10-07 14:30:00,33.91,33.92,33.9,33.9,72700.0,29.0565,29.0651,29.0479,29.0479,72700.0
2010-10-07 14:35:00,33.9,33.94,33.9,33.94,22300.0,29.0479,29.0822,29.0479,29.0822,22300.0
2010-10-07 14:40:00,33.94,33.94,33.91,33.93,62300.0,29.0822,29.0822,29.0565,29.0736,62300.0
2010-10-07 14:45:00,33.92,33.94,33.9,33.9,29600.0,29.0651,29.0822,29.0479,29.0479,29600.0
2010-10-07 14:50:00,33.9,33.93,33.89,33.92,120500.0,29.0479,29.0736,29.0394,29.0651,120500.0
2010-10-07 14:55:00,33.92,33.96,33.91,33.96,196000.0,29.0651,29.0993,29.0565,29.0993,196000.0
2010-10-07 15:00:00,33.97,33.98,33.94,33.94,166800.0,29.1079,29.1165,29.0822,29.0822,166800.0
2010-10-07 15:05:00,33.94,33.96,33.9,33.93,156300.0,29.0822,29.0993,29.0479,29.0736,156300.0
2010-10-07 15:10:00,33.94,33.95,33.93,33.94,77600.0,29.0822,29.0908,29.0736,29.0822,77600.0
2010-10-07 15:15:00,33.95,33.98,33.94,33.97,108900.0,29.0908,29.1165,29.0822,29.1079,108900.0
2010-10-07 15:20:00,33.97,33.98,33.96,33.96,116800.0,29.1079,29.1165,29.0993,29.0993,116800.0
2010-10-07 15:25:00,33.97,33.98,33.93,33.95,163000.0,29.1079,29.1165,29.0736,29.0908,163000.0
2010-10-07 15:30:00,33.95,33.96,33.91,33.92,108300.0,29.0908,29.0993,29.0565,29.0651,108300.0
2010-10-07 15:35:00,33.91,33.97,33.91,33.97,99800.0,29.0565,29.1079,29.0565,29.1079,99800.0
2010-10-07 15:40:00,33.97,33.97,33.95,33.96,107000.0,29.1079,29.1079,29.0908,29.0993,107000.0
2010-10-07 15:45:00,33.96,33.98,33.93,33.94,232200.0,29.0993,29.1165,29.0736,29.0822,232200.0
2010-10-07 15:50:00,33.93,33.94,33.91,33.91,213400.0,29.0736,29.0822,29.0565,29.0565,213400.0
2010-10-07 15:55:00,33.91,33.92,33.9,33.92,361100.0,29.0565,29.0651,29.0479,29.0651,361100.0
2010-10-08 09:30:00,33.97,33.99,33.8,33.85,531300.0,29.1079,29.125,28.9622,29.0051,531300.0
2010-10-08 09:35:00,33.85,34.0,33.82,34.0,203900.0,29.0051,29.1336,28.9794,29.1336,203900.0
2010-10-08 09:40:00,33.99,34.08,33.94,34.02,136300.0,29.125,29.2022,29.0822,29.1508,136300.0
2010-10-08 09:45:00,34.03,34.1,33.97,34.09,153500.0,29.1593,29.2193,29.1079,29.2107,153500.0
2010-10-08 09:50:00,34.09,34.16,34.07,34.16,169300.0,29.2107,29.2707,29.1936,29.2707,169300.0
2010-10-08 09:55:00,34.16,34.2,34.13,34.15,132200.0,29.2707,29.305,29.245,29.2621,132200.0
2010-10-08 10:00:00,34.15,34.15,34.03,34.06,182300.0,29.2621,29.2621,29.1593,29.185,182300.0
2010-10-08 10:05:00,34.06,34.12,34.01,34.03,132500.0,29.185,29.2364,29.1422,29.1593,132500.0
2010-10-08 10:10:00,34.03,34.08,34.02,34.04,93600.0,29.1593,29.2022,29.1508,29.1679,93600.0
2010-10-08 10:15:00,34.04,34.06,34.01,34.04,79100.0,29.1679,29.185,29.1422,29.1679,79100.0
2010-10-08 10:20:00,34.04,34.08,34.01,34.08,158200.0,29.1679,29.2022,29.1422,29.2022,158200.0
2010-10-08 10:25:00,34.07,34.09,34.04,34.06,86900.0,29.1936,29.2107,29.1679,29.185,86900.0
2010-10-08 10:30:00,34.06,34.14,34.04,34.11,187200.0,29.185,29.2536,29.1679,29.2279,187200.0
2010-10-08 10:35:00,34.1,34.15,34.09,34.15,85000.0,29.2193,29.2621,29.2107,29.2621,85000.0
2010-10-08 10:40:00,34.15,34.19,34.14,34.17,92500.0,29.2621,29.2964,29.2536,29.2793,92500.0
2010-10-08 10:45:00,34.17,34.18,34.13,34.14,111100.0,29.2793,29.2879,29.245,29.2536,111100.0
2010-10-08 10:50:00,34.14,34.23,34.12,34.22,154900.0,29.2536,29.3307,29.2364,29.3221,154900.0
2010-10-08 10:55:00,34.22,34.27,34.2,34.24,139600.0,29.3221,29.365,29.305,29.3393,139600.0
2010-10-08 11:00:00,34.24,34.27,34.23,34.25,78900.0,29.3393,29.365,29.3307,29.3478,78900.0
2010-10-08 11:05:00,34.26,34.31,34.26,34.27,139600.0,29.3564,29.3992,29.3564,29.365,139600.0
2010-10-08 11:10:00,34.27,34.32,34.26,34.3,75700.0,29.365,29.4078,29.3564,29.3907,75700.0
2010-10-08 11:15:00,34.3,34.37,34.29,34.35,123000.0,29.3907,29.4507,29.3821,29.4335,123000.0
2010-10-08 11:20:00,34.33,34.5,34.33,34.49,404200.0,29.4164,29.5621,29.4164,29.5535,404200.0
2010-10-08 11:25:00,34.48,34.57,34.46,34.5,330700.0,29.5449,29.622,29.5278,29.5621,330700.0
2010-10-08 11:30:00,34.51,34.59,34.5,34.56,221500.0,29.5706,29.6392,29.5621,29.6135,221500.0
2010-10-08 11:35:00,34.56,34.58,34.52,34.53,107900.0,29.6135,29.6306,29.5792,29.5878,107900.0
2010-10-08 11:40:00,34.53,34.57,34.52,34.55,58400.0,29.5878,29.622,29.5792,29.6049,58400.0
2010-10-08 11:45:00,34.56,34.56,34.54,34.56,40000.0,29.6135,29.6135,29.5963,29.6135,40000.0
2010-10-08 11:50:00,34.55,34.58,34.54,34.54,67600.0,29.6049,29.6306,29.5963,29.5963,67600.0
2010-10-08 11:55:00,34.54,34.55,34.5,34.52,75000.0,29.5963,29.6049,29.5621,29.5792,75000.0
2010-10-08 12:00:00,34.52,34.56,34.5,34.51,192600.0,29.5792,29.6135,29.5621,29.5706,192600.0
2010-10-08 12:05:00,34.51,34.51,34.48,34.51,78400.0,29.5706,29.5706,29.5449,29.5706,78400.0
2010-10-08 12:10:00,34.51,34.53,34.5,34.51,36700.0,29.5706,29.5878,29.5621,29.5706,36700.0
2010-10-08 12:15:00,34.51,34.51,34.47,34.47,79200.0,29.5706,29.5706,29.5363,29.5363,79200.0
2010-10-08 12:20:00,34.48,34.48,34.44,34.45,64500.0,29.5449,29.5449,29.5106,29.5192,64500.0
2010-10-08 12:25:00,34.45,34.51,34.44,34.51,121000.0,29.5192,29.5706,29.5106,29.5706,121000.0
2010-10-08 12:30:00,34.5,34.52,34.48,34.51,225300.0,29.5621,29.5792,29.5449,29.5706,225300.0
2010-10-08 12:35:00,34.51,34.56,34.5,34.54,128800.0,29.5706,29.6135,29.5621,29.5963,128800.0
2010-10-08 12:40:00,34.54,34.62,34.54,34.61,209500.0,29.5963,29.6649,29.5963,29.6563,209500.0
2010-10-08 12:45:00,34.61,34.62,34.57,34.57,82800.0,29.6563,29.6649,29.622,29.622,82800.0
2010-10-08 12:50:00,34.57,34.58,34.54,34.57,58100.0,29.622,29.6306,29.5963,29.622,58100.0
2010-10-08 12:55:00,34.57,34.58,34.54,34.54,63500.0,29.622,29.6306,29.5963,29.5963,63500.0
2010-10-08 13:00:00,34.54,34.58,34.53,34.57,101900.0,29.5963,29.6306,29.5878,29.622,101900.0
2010-10-08 13:05:00,34.56,34.59,34.56,34.57,120400.0,29.6135,29.6392,29.6135,29.622,120400.0
2010-10-08 13:10:00,34.57,34.61,34.57,34.61,81200.0,29.622,29.6563,29.622,29.6563,81200.0
2010-10-08 13:15:00,34.6,34.66,34.6,34.66,178900.0,29.6477,29.6992,29.6477,29.6992,178900.0
2010-10-08 13:20:00,34.66,34.66,34.62,34.64,132700.0,29.6992,29.6992,29.6649,29.682,132700.0
2010-10-08 13:25:00,34.64,34.67,34.62,34.62,93100.0,29.682,29.7077,29.6649,29.6649,93100.0
2010-10-08 13:30:00,34.62,34.63,34.6,34.61,69900.0,29.6649,29.6734,29.6477,29.6563,69900.0
2010-10-08 13:35:00,34.61,34.62,34.6,34.6,71600.0,29.6563,29.6649,29.6477,29.6477,71600.0
2010-10-08 13:40:00,34.61,34.61,34.56,34.57,80400.0,29.6563,29.6563,29.6135,29.622,80400.0
2010-10-08 13:45:00,34.57,34.58,34.54,34.57,91200.0,29.622,29.6306,29.5963,29.622,91200.0
2010-10-08 13:50:00,34.57,34.61,34.57,34.6,44500.0,29.622,29.6563,29.622,29.6477,44500.0
2010-10-08 13:55:00,34.6,34.6,34.53,34.58,127600.0,29.6477,29.6477,29.5878,29.6306,127600.0
2010-10-08 14:00:00,34.57,34.57,34.48,34.51,96800.0,29.622,29.622,29.5449,29.5706,96800.0
2010-10-08 14:05:00,34.51,34.58,34.5,34.57,102000.0,29.5706,29.6306,29.5621,29.622,102000.0
2010-10-08 14:10:00,34.58,34.59,34.55,34.57,66600.0,29.6306,29.6392,29.6049,29.622,66600.0
2010-10-08 14:15:00,34.57,34.59,34.56,34.58,59800.0,29.622,29.6392,29.6135,29.6306,59800.0
2010-10-08 14:20:00,34.58,34.61,34.57,34.61,85700.0,29.6306,29.6563,29.622,29.6563,85700.0
2010-10-08 14:25:00,34.61,34.62,34.57,34.6,105900.0,29.6563,29.6649,29.622,29.6477,105900.0
2010-10-08 14:30:00,34.6,34.62,34.59,34.6,135900.0,29.6477,29.6649,29.6392,29.6477,135900.0
2010-10-08 14:35:00,34.6,34.62,34.59,34.62,98200.0,29.6477,29.6649,29.6392,29.6649,98200.0
2010-10-08 14:40:00,34.62,34.65,34.6,34.64,103900.0,29.6649,29.6906,29.6477,29.682,103900.0
2010-10-08 14:45:00,34.64,34.65,34.6,34.6,88000.0,29.682,29.6906,29.6477,29.6477,88000.0
2010-10-08 14:50:00,34.6,34.6,34.53,34.56,89600.0,29.6477,29.6477,29.5878,29.6135,89600.0
2010-10-08 14:55:00,34.55,34.56,34.52,34.54,106400.0,29.6049,29.6135,29.5792,29.5963,106400.0
2010-10-08 15:00:00,34.53,34.56,34.52,34.55,118500.0,29.5878,29.6135,29.5792,29.6049,118500.0
2010-10-08 15:05:00,34.55,34.61,34.54,34.6,125900.0,29.6049,29.6563,29.5963,29.6477,125900.0
2010-10-08 15:10:00,34.61,34.65,34.6,34.63,284300.0,29.6563,29.6906,29.6477,29.6734,284300.0
2010-10-08 15:15:00,34.64,34.64,34.61,34.62,90000.0,29.682,29.682,29.6563,29.6649,90000.0
2010-10-08 15:20:00,34.62,34.63,34.57,34.6,136700.0,29.6649,29.6734,29.622,29.6477,136700.0
2010-10-08 15:25:00,34.59,34.6,34.57,34.58,88500.0,29.6392,29.6477,29.622,29.6306,88500.0
2010-10-08 15:30:00,34.57,34.64,34.57,34.63,252400.0,29.622,29.682,29.622,29.6734,252400.0
2010-10-08 15:35:00,34.62,34.65,34.61,34.64,235300.0,29.6649,29.6906,29.6563,29.682,235300.0
2010-10-08 15:40:00,34.64,34.7,34.63,34.69,385700.0,29.682,29.7334,29.6734,29.7249,385700.0
2010-10-08 15:45:00,34.69,34.7,34.64,34.67,289900.0,29.7249,29.7334,29.682,29.7077,289900.0
2010-10-08 15:50:00,34.67,34.67,34.63,34.63,292800.0,29.7077,29.7077,29.6734,29.6734,292800.0
2010-10-08 15:55:00,34.63,34.63,34.51,34.53,906400.0,29.6734,29.6734,29.5706,29.5878,906400.0
2010-10-11 09:30:00,34.52,34.59,34.45,34.48,158600.0,29.5792,29.6392,29.5192,29.5449,158600.0
2010-10-11 09:35:00,34.49,34.53,34.44,34.49,111400.0,29.5535,29.5878,29.5106,29.5535,111400.0
2010-10-11 09:40:00,34.5,34.56,34.47,34.53,123400.0,29.5621,29.6135,29.5363,29.5878,123400.0
2010-10-11 09:45:00,34.54,34.59,34.51,34.56,128700.0,29.5963,29.6392,29.5706,29.6135,128700.0
2010-10-11 09:50:00,34.56,34.56,34.5,34.56,109100.0,29.6135,29.6135,29.5621,29.6135,109100.0
2010-10-11 09:55:00,34.56,34.59,34.51,34.52,154600.0,29.6135,29.6392,29.5706,29.5792,154600.0
2010-10-11 10:00:00,34.51,34.61,34.51,34.61,101400.0,29.5706,29.6563,29.5706,29.6563,101400.0
2010-10-11 10:05:00,34.61,34.67,34.6,34.65,126800.0,29.6563,29.7077,29.6477,29.6906,126800.0
2010-10-11 10:10:00,34.65,34.66,34.6,34.65,94500.0,29.6906,29.6992,29.6477,29.6906,94500.0
2010-10-11 10:15:00,34.65,34.69,34.61,34.63,89000.0,29.6906,29.7249,29.6563,29.6734,89000.0
2010-10-11 10:20:00,34.62,34.69,34.62,34.66,83200.0,29.6649,29.7249,29.6649,29.6992,83200.0
2010-10-11 10:25:00,34.65,34.7,34.65,34.68,54900.0,29.6906,29.7334,29.6906,29.7163,54900.0
2010-10-11 10:30:00,34.7,34.74,34.62,34.65,98700.0,29.7334,29.7677,29.6649,29.6906,98700.0
2010-10-11 10:35:00,34.65,34.67,34.62,34.66,111100.0,29.6906,29.7077,29.6649,29.6992,111100.0
2010-10-11 10:40:00,34.65,34.67,34.59,34.59,45900.0,29.6906,29.7077,29.6392,29.6392,45900.0
2010-10-11 10:45:00,34.59,34.62,34.54,34.55,134500.0,29.6392,29.6649,29.5963,29.6049,134500.0
2010-10-11 10:50:00,34.55,34.6,34.55,34.58,53800.0,29.6049,29.6477,29.6049,29.6306,53800.0
2010-10-11 10:55:00,34.58,34.63,34.58,34.62,65600.0,29.6306,29.6734,29.6306,29.6649,65600.0
2010-10-11 11:00:00,34.62,34.62,34.56,34.56,71700.0,29.6649,29.6649,29.6135,29.6135,71700.0
2010-10-11 11:05:00,34.58,34.58,34.54,34.57,76500.0,29.6306,29.6306,29.5963,29.622,76500.0
2010-10-11 11:10:00,34.57,34.64,34.57,34.62,67800.0,29.622,29.682,29.622,29.6649,67800.0
2010-10-11 11:15:00,34.62,34.63,34.58,34.59,63400.0,29.6649,29.6734,29.6306,29.6392,63400.0
2010-10-11 11:20:00,34.59,34.67,34.58,34.65,52700.0,29.6392,29.7077,29.6306,29.6906,52700.0
2010-10-11 11:25:00,34.65,34.7,34.64,34.65,70400.0,29.6906,29.7334,29.682,29.6906,70400.0
2010-10-11 11:30:00,34.65,34.66,34.63,34.64,29000.0,29.6906,29.6992,29.6734,29.682,29000.0
2010-10-11 11:35:00,34.63,34.68,34.63,34.67,46500.0,29.6734,29.7163,29.6734,29.7077,46500.0
2010-10-11 11:40:00,34.67,34.69,34.65,34.65,27400.0,29.7077,29.7249,29.6906,29.6906,27400.0
2010-10-11 11:45:00,34.65,34.68,34.64,34.68,34700.0,29.6906,29.7163,29.682,29.7163,34700.0
2010-10-11 11:50:00,34.68,34.74,34.68,34.74,25000.0,29.7163,29.7677,29.7163,29.7677,25000.0
2010-10-11 11:55:00,34.73,34.73,34.68,34.69,52700.0,29.7591,29.7591,29.7163,29.7249,52700.0
2010-10-11 12:00:00,34.68,34.7,34.66,34.67,66800.0,29.7163,29.7334,29.6992,29.7077,66800.0
2010-10-11 12:05:00,34.67,34.69,34.66,34.69,21400.0,29.7077,29.7249,29.6992,29.7249,21400.0
2010-10-11 12:10:00,34.69,34.72,34.68,34.72,31000.0,29.7249,29.7506,29.7163,29.7506,31000.0
2010-10-11 12:15:00,34.72,34.73,34.69,34.7,32400.0,29.7506,29.7591,29.7249,29.7334,32400.0
2010-10-11 12:20:00,34.7,34.72,34.69,34.71,38800.0,29.7334,29.7506,29.7249,29.742,38800.0
2010-10-11 12:25:00,34.71,34.72,34.65,34.65,71800.0,29.742,29.7506,29.6906,29.6906,71800.0
2010-10-11 12:30:00,34.66,34.66,34.63,34.65,35500.0,29.6992,29.6992,29.6734,29.6906,35500.0
2010-10-11 12:35:00,34.65,34.69,34.64,34.66,47100.0,29.6906,29.7249,29.682,29.6992,47100.0
2010-10-11 12:40:00,34.67,34.67,34.64,34.65,37100.0,29.7077,29.7077,29.682,29.6906,37100.0
2010-10-11 12:45:00,34.65,34.66,34.64,34.66,52400.0,29.6906,29.6992,29.682,29.6992,52400.0
2010-10-11 12:50:00,34.66,34.66,34.62,34.64,44100.0,29.6992,29.6992,29.6649,29.682,44100.0
2010-10-11 12:55:00,34.65,34.67,34.65,34.66,16400.0,29.6906,29.7077,29.6906,29.6992,16400.0
2010-10-11 13:00:00,34.67,34.68,34.63,34.64,40500.0,29.7077,29.7163,29.6734,29.682,40500.0
2010-10-11 13:05:00,34.64,34.66,34.64,34.65,9200.0,29.682,29.6992,29.682,29.6906,9200.0
2010-10-11 13:10:00,34.65,34.68,34.65,34.67,31900.0,29.6906,29.7163,29.6906,29.7077,31900.0
2010-10-11 13:15:00,34.68,34.68,34.66,34.67,22700.0,29.7163,29.7163,29.6992,29.7077,22700.0
2010-10-11 13:20:00,34.67,34.67,34.64,34.64,29000.0,29.7077,29.7077,29.682,29.682,29000.0
2010-10-11 13:25:00,34.64,34.65,34.63,34.63,35200.0,29.682,29.6906,29.6734,29.6734,35200.0
2010-10-11 13:30:00,34.63,34.64,34.6,34.61,19900.0,29.6734,29.682,29.6477,29.6563,19900.0
2010-10-11 13:35:00,34.6,34.6,34.57,34.6,56800.0,29.6477,29.6477,29.622,29.6477,56800.0
2010-10-11 13:40:00,34.6,34.61,34.59,34.61,14300.0,29.6477,29.6563,29.6392,29.6563,14300.0
2010-10-11 13:45:00,34.61,34.63,34.59,34.63,45400.0,29.6563,29.6734,29.6392,29.6734,45400.0
2010-10-11 13:50:00,34.64,34.66,34.62,34.64,77400.0,29.682,29.6992,29.6649,29.682,77400.0
2010-10-11 13:55:00,34.64,34.7,34.64,34.69,42300.0,29.682,29.7334,29.682,29.7249,42300.0
2010-10-11 14:00:00,34.69,34.69,34.64,34.66,56100.0,29.7249,29.7249,29.682,29.6992,56100.0
2010-10-11 14:05:00,34.65,34.68,34.65,34.68,60000.0,29.6906,29.7163,29.6906,29.7163,60000.0
2010-10-11 14:10:00,34.68,34.68,34.64,34.65,55600.0,29.7163,29.7163,29.682,29.6906,55600.0
2010-10-11 14:15:00,34.65,34.67,34.64,34.65,57400.0,29.6906,29.7077,29.682,29.6906,57400.0
2010-10-11 14:20:00,34.65,34.69,34.65,34.68,46200.0,29.6906,29.7249,29.6906,29.7163,46200.0
2010-10-11 14:25:00,34.68,34.71,34.68,34.71,34800.0,29.7163,29.742,29.7163,29.742,34800.0
2010-10-11 14:30:00,34.71,34.71,34.69,34.69,29600.0,29.742,29.742,29.7249,29.7249,29600.0
2010-10-11 14:35:00,34.69,34.7,34.68,34.68,31100.0,29.7249,29.7334,29.7163,29.7163,31100.0
2010-10-11 14:40:00,34.68,34.69,34.65,34.65,68400.0,29.7163,29.7249,29.6906,29.6906,68400.0
2010-10-11 14:45:00,34.65,34.66,34.63,34.64,66800.0,29.6906,29.6992,29.6734,29.682,66800.0
2010-10-11 14:50:00,34.64,34.64,34.6,34.63,50000.0,29.682,29.682,29.6477,29.6734,50000.0
2010-10-11 14:55:00,34.63,34.63,34.56,34.57,59000.0,29.6734,29.6734,29.6135,29.622,59000.0
2010-10-11 15:00:00,34.58,34.6,34.56,34.59,68900.0,29.6306,29.6477,29.6135,29.6392,68900.0
2010-10-11 15:05:00,34.58,34.59,34.58,34.59,30800.0,29.6306,29.6392,29.6306,29.6392,30800.0
2010-10-11 15:10:00,34.59,34.6,34.54,34.55,86500.0,29.6392,29.6477,29.5963,29.6049,86500.0
2010-10-11 15:15:00,34.55,34.56,34.54,34.54,50600.0,29.6049,29.6135,29.5963,29.5963,50600.0
2010-10-11 15:20:00,34.55,34.55,34.53,34.53,43700.0,29.6049,29.6049,29.5878,29.5878,43700.0
2010-10-11 15:25:00,34.54,34.54,34.51,34.51,97300.0,29.5963,29.5963,29.5706,29.5706,97300.0
2010-10-11 15:30:00,34.51,34.52,34.46,34.46,90800.0,29.5706,29.5792,29.5278,29.5278,90800.0
2010-10-11 15:35:00,34.47,34.49,34.44,34.44,99700.0,29.5363,29.5535,29.5106,29.5106,99700.0
2010-10-11 15:40:00,34.45,34.48,34.43,34.48,116500.0,29.5192,29.5449,29.5021,29.5449,116500.0
2010-10-11 15:45:00,34.48,34.55,34.45,34.55,128100.0,29.5449,29.6049,29.5192,29.6049,128100.0
2010-10-11 15:50:00,34.55,34.58,34.53,34.56,144200.0,29.6049,29.6306,29.5878,29.6135,144200.0
2010-10-11 15:55:00,34.56,34.58,34.56,34.58,186100.0,29.6135,29.6306,29.6135,29.6306,186100.0
2010-10-12 09:30:00,34.28,34.44,34.27,34.29,360600.0,29.3735,29.5106,29.365,29.3821,360600.0
2010-10-12 09:35:00,34.29,34.3,34.12,34.15,197300.0,29.3821,29.3907,29.2364,29.2621,197300.0
2010-10-12 09:40:00,34.15,34.28,34.09,34.09,209300.0,29.2621,29.3735,29.2107,29.2107,209300.0
2010-10-12 09:45:00,34.09,34.11,34.0,34.02,256800.0,29.2107,29.2279,29.1336,29.1508,256800.0
2010-10-12 09:50:00,34.01,34.06,33.96,33.98,142500.0,29.1422,29.185,29.0993,29.1165,142500.0
2010-10-12 09:55:00,33.99,34.09,33.97,34.06,173000.0,29.125,29.2107,29.1079,29.185,173000.0
2010-10-12 10:00:00,34.05,34.08,33.98,34.07,151800.0,29.1765,29.2022,29.1165,29.1936,151800.0
2010-10-12 10:05:00,34.08,34.13,34.07,34.1,139100.0,29.2022,29.245,29.1936,29.2193,139100.0
2010-10-12 10:10:00,34.1,34.14,34.09,34.14,62300.0,29.2193,29.2536,29.2107,29.2536,62300.0
2010-10-12 10:15:00,34.14,34.21,34.12,34.19,133200.0,29.2536,29.3136,29.2364,29.2964,133200.0
2010-10-12 10:20:00,34.19,34.21,34.14,34.14,92500.0,29.2964,29.3136,29.2536,29.2536,92500.0
2010-10-12 10:25:00,34.15,34.16,34.1,34.1,87800.0,29.2621,29.2707,29.2193,29.2193,87800.0
2010-10-12 10:30:00,34.11,34.17,34.1,34.13,125100.0,29.2279,29.2793,29.2193,29.245,125100.0
2010-10-12 10:35:00,34.15,34.15,34.12,34.13,100700.0,29.2621,29.2621,29.2364,29.245,100700.0
2010-10-12 10:40:00,34.13,34.21,34.1,34.15,250300.0,29.245,29.3136,29.2193,29.2621,250300.0
2010-10-12 10:45:00,34.15,34.2,34.14,34.18,165200.0,29.2621,29.305,29.2536,29.2879,165200.0
2010-10-12 10:50:00,34.18,34.19,34.13,34.16,175600.0,29.2879,29.2964,29.245,29.2707,175600.0
2010-10-12 10:55:00,34.16,34.2,34.14,34.15,139300.0,29.2707,29.305,29.2536,29.2621,139300.0
2010-10-12 11:00:00,34.15,34.22,34.14,34.22,110100.0,29.2621,29.3221,29.2536,29.3221,110100.0
2010-10-12 11:05:00,34.23,34.29,34.22,34.27,189700.0,29.3307,29.3821,29.3221,29.365,189700.0
2010-10-12 11:10:00,34.28,34.3,34.27,34.29,48100.0,29.3735,29.3907,29.365,29.3821,48100.0
2010-10-12 11:15:00,34.29,34.33,34.24,34.24,92900.0,29.3821,29.4164,29.3393,29.3393,92900.0
2010-10-12 11:20:00,34.25,34.26,34.22,34.23,76900.0,29.3478,29.3564,29.3221,29.3307,76900.0
2010-10-12 11:25:00,34.24,34.28,34.23,34.24,128400.0,29.3393,29.3735,29.3307,29.3393,128400.0
2010-10-12 11:30:00,34.24,34.35,34.23,34.31,108300.0,29.3393,29.4335,29.3307,29.3992,108300.0
2010-10-12 11:35:00,34.32,34.37,34.31,34.34,48000.0,29.4078,29.4507,29.3992,29.425,48000.0
2010-10-12 11:40:00,34.34,34.36,34.31,34.34,53500.0,29.425,29.4421,29.3992,29.425,53500.0
2010-10-12 11:45:00,34.34,34.35,34.29,34.32,83200.0,29.425,29.4335,29.3821,29.4078,83200.0
2010-10-12 11:50:00,34.32,34.33,34.3,34.31,45500.0,29.4078,29.4164,29.3907,29.3992,45500.0
2010-10-12 11:55:00,34.31,34.33,34.3,34.32,51700.0,29.3992,29.4164,29.3907,29.4078,51700.0
2010-10-12 12:00:00,34.32,34.33,34.28,34.29,54800.0,29.4078,29.4164,29.3735,29.3821,54800.0
2010-10-12 12:05:00,34.3,34.31,34.29,34.29,41200.0,29.3907,29.3992,29.3821,29.3821,41200.0
2010-10-12 12:10:00,34.3,34.31,34.28,34.3,47200.0,29.3907,29.3992,29.3735,29.3907,47200.0
2010-10-12 12:15:00,34.3,34.36,34.3,34.35,56000.0,29.3907,29.4421,29.3907,29.4335,56000.0
2010-10-12 12:20:00,34.35,34.36,34.3,34.3,53600.0,29.4335,29.4421,29.3907,29.3907,53600.0
2010-10-12 12:25:00,34.31,34.35,34.27,34.31,193100.0,29.3992,29.4335,29.365,29.3992,193100.0
2010-10-12 12:30:00,34.31,34.34,34.31,34.31,55000.0,29.3992,29.425,29.3992,29.3992,55000.0
2010-10-12 12:35:00,34.31,34.32,34.28,34.29,32200.0,29.3992,29.4078,29.3735,29.3821,32200.0
2010-10-12 12:40:00,34.3,34.3,34.23,34.25,163300.0,29.3907,29.3907,29.3307,29.3478,163300.0
2010-10-12 12:45:00,34.25,34.25,34.17,34.18,60800.0,29.3478,29.3478,29.2793,29.2879,60800.0
2010-10-12 12:50:00,34.19,34.23,34.17,34.23,69800.0,29.2964,29.3307,29.2793,29.3307,69800.0
2010-10-12 12:55:00,34.23,34.23,34.17,34.17,50700.0,29.3307,29.3307,29.2793,29.2793,50700.0
2010-10-12 13:00:00,34.18,34.2,34.16,34.18,76000.0,29.2879,29.305,29.2707,29.2879,76000.0
2010-10-12 13:05:00,34.18,34.22,34.16,34.22,99800.0,29.2879,29.3221,29.2707,29.3221,99800.0
2010-10-12 13:10:00,34.22,34.24,34.21,34.22,53500.0,29.3221,29.3393,29.3136,29.3221,53500.0
2010-10-12 13:15:00,34.23,34.27,34.22,34.26,38300.0,29.3307,29.365,29.3221,29.3564,38300.0
2010-10-12 13:20:00,34.26,34.3,34.26,34.3,30400.0,29.3564,29.3907,29.3564,29.3907,30400.0
2010-10-12 13:25:00,34.3,34.3,34.29,34.29,23000.0,29.3907,29.3907,29.3821,29.3821,23000.0
2010-10-12 13:30:00,34.29,34.3,34.27,34.27,22200.0,29.3821,29.3907,29.365,29.365,22200.0
2010-10-12 13:35:00,34.27,34.28,34.26,34.27,21500.0,29.365,29.3735,29.3564,29.365,21500.0
2010-10-12 13:40:00,34.27,34.27,34.25,34.25,24100.0,29.365,29.365,29.3478,29.3478,24100.0
2010-10-12 13:45:00,34.25,34.27,34.25,34.26,23500.0,29.3478,29.365,29.3478,29.3564,23500.0
2010-10-12 13:50:00,34.27,34.27,34.25,34.26,16900.0,29.365,29.365,29.3478,29.3564,16900.0
2010-10-12 13:55:00,34.26,34.26,34.23,34.26,52500.0,29.3564,29.3564,29.3307,29.3564,52500.0
2010-10-12 14:00:00,34.26,34.36,34.19,34.31,192900.0,29.3564,29.4421,29.2964,29.3992,192900.0
2010-10-12 14:05:00,34.32,34.33,34.26,34.31,98300.0,29.4078,29.4164,29.3564,29.3992,98300.0
2010-10-12 14:10:00,34.3,34.42,34.29,34.38,183400.0,29.3907,29.4935,29.3821,29.4592,183400.0
2010-10-12 14:15:00,34.4,34.48,34.4,34.43,137200.0,29.4764,29.5449,29.4764,29.5021,137200.0
2010-10-12 14:20:00,34.43,34.43,34.35,34.35,78700.0,29.5021,29.5021,29.4335,29.4335,78700.0
2010-10-12 14:25:00,34.35,34.39,34.33,34.36,87100.0,29.4335,29.4678,29.4164,29.4421,87100.0
2010-10-12 14:30:00,34.37,34.37,34.28,34.29,119600.0,29.4507,29.4507,29.3735,29.3821,119600.0
2010-10-12 14:35:00,34.29,34.31,34.27,34.27,40800.0,29.3821,29.3992,29.365,29.365,40800.0
2010-10-12 14:40:00,34.27,34.35,34.27,34.34,99500.0,29.365,29.4335,29.365,29.425,99500.0
2010-10-12 14:45:00,34.34,34.38,34.33,34.36,85500.0,29.425,29.4592,29.4164,29.4421,85500.0
2010-10-12 14:50:00,34.36,34.41,34.35,34.4,61000.0,29.4421,29.4849,29.4335,29.4764,61000.0
2010-10-12 14:55:00,34.39,34.44,34.38,34.44,87800.0,29.4678,29.5106,29.4592,29.5106,87800.0
2010-10-12 15:00:00,34.44,34.44,34.38,34.4,116000.0,29.5106,29.5106,29.4592,29.4764,116000.0
2010-10-12 15:05:00,34.39,34.46,34.38,34.44,160000.0,29.4678,29.5278,29.4592,29.5106,160000.0
2010-10-12 15:10:00,34.45,34.49,34.44,34.49,77400.0,29.5192,29.5535,29.5106,29.5535,77400.0
2010-10-12 15:15:00,34.49,34.52,34.47,34.48,87300.0,29.5535,29.5792,29.5363,29.5449,87300.0
2010-10-12 15:20:00,34.47,34.55,34.45,34.54,127700.0,29.5363,29.6049,29.5192,29.5963,127700.0
2010-10-12 15:25:00,34.55,34.61,34.53,34.61,136600.0,29.6049,29.6563,29.5878,29.6563,136600.0
2010-10-12 15:30:00,34.61,34.61,34.55,34.57,92800.0,29.6563,29.6563,29.6049,29.622,92800.0
2010-10-12 15:35:00,34.56,34.57,34.52,34.55,77500.0,29.6135,29.622,29.5792,29.6049,77500.0
2010-10-12 15:40:00,34.55,34.56,34.5,34.52,143800.0,29.6049,29.6135,29.5621,29.5792,143800.0
2010-10-12 15:45:00,34.52,34.56,34.51,34.56,134500.0,29.5792,29.6135,29.5706,29.6135,134500.0
2010-10-12 15:50:00,34.56,34.57,34.52,34.53,88300.0,29.6135,29.622,29.5792,29.5878,88300.0
2010-10-12 15:55:00,34.53,34.53,34.48,34.49,281300.0,29.5878,29.5878,29.5449,29.5535,281300.0
2010-10-13 09:30:00,34.66,34.74,34.59,34.69,204300.0,29.6992,29.7677,29.6392,29.7249,204300.0
2010-10-13 09:35:00,34.69,34.81,34.65,34.81,258800.0,29.7249,29.8277,29.6906,29.8277,258800.0
2010-10-13 09:40:00,34.8,34.9,34.75,34.88,204700.0,29.8191,29.9048,29.7763,29.8877,204700.0
2010-10-13 09:45:00,34.88,34.97,34.86,34.96,242200.0,29.8877,29.9648,29.8705,29.9562,242200.0
2010-10-13 09:50:00,34.96,34.98,34.93,34.97,307400.0,29.9562,29.9734,29.9305,29.9648,307400.0
2010-10-13 09:55:00,34.96,34.99,34.96,34.98,201900.0,29.9562,29.9819,29.9562,29.9734,201900.0
2010-10-13 10:00:00,34.98,35.0,34.97,34.99,271500.0,29.9734,29.9905,29.9648,29.9819,271500.0
2010-10-13 10:05:00,34.99,34.99,34.96,34.98,222700.0,29.9819,29.9819,29.9562,29.9734,222700.0
2010-10-13 10:10:00,34.98,34.98,34.92,34.93,196000.0,29.9734,29.9734,29.9219,29.9305,196000.0
2010-10-13 10:15:00,34.92,34.95,34.92,34.93,207200.0,29.9219,29.9476,29.9219,29.9305,207200.0
2010-10-13 10:20:00,34.92,34.98,34.92,34.95,239100.0,29.9219,29.9734,29.9219,29.9476,239100.0
2010-10-13 10:25:00,34.94,34.98,34.94,34.98,173700.0,29.9391,29.9734,29.9391,29.9734,173700.0
2010-10-13 10:30:00,34.98,35.0,34.96,34.99,342700.0,29.9734,29.9905,29.9562,29.9819,342700.0
2010-10-13 10:35:00,34.98,35.0,34.96,34.97,764200.0,29.9734,29.9905,29.9562,29.9648,764200.0
2010-10-13 10:40:00,34.97,35.0,34.95,34.98,207200.0,29.9648,29.9905,29.9476,29.9734,207200.0
2010-10-13 10:45:00,34.97,34.98,34.94,34.96,278900.0,29.9648,29.9734,29.9391,29.9562,278900.0
2010-10-13 10:50:00,34.97,34.98,34.95,34.95,471700.0,29.9648,29.9734,29.9476,29.9476,471700.0
2010-10-13 10:55:00,34.95,35.05,34.94,35.05,362300.0,29.9476,30.0333,29.9391,30.0333,362300.0
2010-10-13 11:00:00,35.05,35.13,35.0,35.1,307900.0,30.0333,30.1019,29.9905,30.0762,307900.0
2010-10-13 11:05:00,35.09,35.2,35.09,35.14,170900.0,30.0676,30.1619,30.0676,30.1105,170900.0
2010-10-13 11:10:00,35.14,35.16,35.12,35.13,105600.0,30.1105,30.1276,30.0933,30.1019,105600.0
2010-10-13 11:15:00,35.13,35.13,35.07,35.09,62700.0,30.1019,30.1019,30.0505,30.0676,62700.0
2010-10-13 11:20:00,35.1,35.16,35.09,35.1,199000.0,30.0762,30.1276,30.0676,30.0762,199000.0
2010-10-13 11:25:00,35.11,35.14,35.08,35.12,121600.0,30.0847,30.1105,30.059,30.0933,121600.0
2010-10-13 11:30:00,35.12,35.14,35.1,35.1,102900.0,30.0933,30.1105,30.0762,30.0762,102900.0
2010-10-13 11:35:00,35.1,35.14,35.1,35.13,68200.0,30.0762,30.1105,30.0762,30.1019,68200.0
2010-10-13 11:40:00,35.13,35.15,35.05,35.05,102800.0,30.1019,30.119,30.0333,30.0333,102800.0
2010-10-13 11:45:00,35.06,35.09,35.05,35.07,75000.0,30.0419,30.0676,30.0333,30.0505,75000.0
2010-10-13 11:50:00,35.08,35.08,35.07,35.08,71400.0,30.059,30.059,30.0505,30.059,71400.0
2010-10-13 11:55:00,35.07,35.08,35.02,35.03,74600.0,30.0505,30.059,30.0076,30.0162,74600.0
2010-10-13 12:00:00,35.03,35.06,34.98,35.06,177600.0,30.0162,30.0419,29.9734,30.0419,177600.0
2010-10-13 12:05:00,35.06,35.09,35.04,35.04,110200.0,30.0419,30.0676,30.0248,30.0248,110200.0
2010-10-13 12:10:00,35.04,35.04,35.02,35.03,46400.0,30.0248,30.0248,30.0076,30.0162,46400.0
2010-10-13 12:15:00,35.03,35.03,34.99,35.0,56800.0,30.0162,30.0162,29.9819,29.9905,56800.0
2010-10-13 12:20:00,35.0,35.05,34.99,35.03,110800.0,29.9905,30.0333,29.9819,30.0162,110800.0
2010-10-13 12:25:00,35.03,35.07,35.02,35.07,80600.0,30.0162,30.0505,30.0076,30.0505,80600.0
2010-10-13 12:30:00,35.07,35.08,35.06,35.08,39800.0,30.0505,30.059,30.0419,30.059,39800.0
2010-10-13 12:35:00,35.08,35.13,35.07,35.12,79900.0,30.059,30.1019,30.0505,30.0933,79900.0
2010-10-13 12:40:00,35.11,35.17,35.11,35.17,98900.0,30.0847,30.1362,30.0847,30.1362,98900.0
2010-10-13 12:45:00,35.16,35.17,35.12,35.15,104500.0,30.1276,30.1362,30.0933,30.119,104500.0
2010-10-13 12:50:00,35.15,35.16,35.13,35.13,68000.0,30.119,30.1276,30.1019,30.1019,68000.0
2010-10-13 12:55:00,35.13,35.14,35.07,35.07,46600.0,30.1019,30.1105,30.0505,30.0505,46600.0
2010-10-13 13:00:00,35.08,35.11,35.08,35.11,71300.0,30.059,30.0847,30.059,30.0847,71300.0
2010-10-13 13:05:00,35.1,35.11,35.09,35.09,89400.0,30.0762,30.0847,30.0676,30.0676,89400.0
2010-10-13 13:10:00,35.09,35.12,35.09,35.11,59300.0,30.0676,30.0933,30.0676,30.0847,59300.0
2010-10-13 13:15:00,35.12,35.15,35.11,35.13,74000.0,30.0933,30.119,30.0847,30.1019,74000.0
2010-10-13 13:20:00,35.13,35.15,35.12,35.13,69700.0,30.1019,30.119,30.0933,30.1019,69700.0
2010-10-13 13:25:00,35.13,35.16,35.09,35.1,100200.0,30.1019,30.1276,30.0676,30.0762,100200.0
2010-10-13 13:30:00,35.11,35.17,35.1,35.17,102700.0,30.0847,30.1362,30.0762,30.1362,102700.0
2010-10-13 13:35:00,35.17,35.2,35.14,35.17,107300.0,30.1362,30.1619,30.1105,30.1362,107300.0
2010-10-13 13:40:00,35.17,35.18,35.14,35.15,75400.0,30.1362,30.1447,30.1105,30.119,75400.0
2010-10-13 13:45:00,35.14,35.15,35.1,35.1,72800.0,30.1105,30.119,30.0762,30.0762,72800.0
2010-10-13 13:50:00,35.1,35.11,35.09,35.11,32400.0,30.0762,30.0847,30.0676,30.0847,32400.0
2010-10-13 13:55:00,35.11,35.11,35.08,35.1,49900.0,30.0847,30.0847,30.059,30.0762,49900.0
2010-10-13 14:00:00,35.11,35.13,35.1,35.1,174800.0,30.0847,30.1019,30.0762,30.0762,174800.0
2010-10-13 14:05:00,35.11,35.11,35.07,35.08,58500.0,30.0847,30.0847,30.0505,30.059,58500.0
2010-10-13 14:10:00,35.08,35.11,35.07,35.09,86500.0,30.059,30.0847,30.0505,30.0676,86500.0
2010-10-13 14:15:00,35.1,35.11,35.08,35.1,59700.0,30.0762,30.0847,30.059,30.0762,59700.0
2010-10-13 14:20:00,35.1,35.12,35.09,35.1,49800.0,30.0762,30.0933,30.0676,30.0762,49800.0
2010-10-13 14:25:00,35.1,35.12,35.07,35.09,117300.0,30.0762,30.0933,30.0505,30.0676,117300.0
2010-10-13 14:30:00,35.08,35.11,35.08,35.09,64100.0,30.059,30.0847,30.059,30.0676,64100.0
2010-10-13 14:35:00,35.09,35.11,35.07,35.07,65800.0,30.0676,30.0847,30.0505,30.0505,65800.0
2010-10-13 14:40:00,35.07,35.12,35.06,35.09,100600.0,30.0505,30.0933,30.0419,30.0676,100600.0
2010-10-13 14:45:00,35.09,35.1,35.05,35.06,58200.0,30.0676,30.0762,30.0333,30.0419,58200.0
2010-10-13 14:50:00,35.06,35.06,35.02,35.03,90700.0,30.0419,30.0419,30.0076,30.0162,90700.0
2010-10-13 14:55:00,35.03,35.06,35.01,35.01,164800.0,30.0162,30.0419,29.9991,29.9991,164800.0
2010-10-13 15:00:00,35.01,35.03,34.96,34.96,289500.0,29.9991,30.0162,29.9562,29.9562,289500.0
2010-10-13 15:05:00,34.96,35.0,34.95,34.99,177300.0,29.9562,29.9905,29.9476,29.9819,177300.0
2010-10-13 15:10:00,34.99,35.01,34.95,34.99,209500.0,29.9819,29.9991,29.9476,29.9819,209500.0
2010-10-13 15:15:00,34.98,35.02,34.98,35.0,241300.0,29.9734,30.0076,29.9734,29.9905,241300.0
2010-10-13 15:20:00,34.99,35.01,34.99,35.0,314800.0,29.9819,29.9991,29.9819,29.9905,314800.0
2010-10-13 15:25:00,34.99,35.0,34.93,34.94,196700.0,29.9819,29.9905,29.9305,29.9391,196700.0
2010-10-13 15:30:00,34.94,35.01,34.93,34.97,212700.0,29.9391,29.9991,29.9305,29.9648,212700.0
2010-10-13 15:35:00,34.97,35.0,34.96,34.96,268700.0,29.9648,29.9905,29.9562,29.9562,268700.0
2010-10-13 15:40:00,34.97,34.98,34.95,34.97,292500.0,29.9648,29.9734,29.9476,29.9648,292500.0
2010-10-13 15:45:00,34.96,34.96,34.93,34.93,301800.0,29.9562,29.9562,29.9305,29.9305,301800.0
2010-10-13 15:50:00,34.93,34.96,34.92,34.92,396200.0,29.9305,29.9562,29.9219,29.9219,396200.0
2010-10-13 15:55:00,34.92,34.93,34.88,34.92,490900.0,29.9219,29.9305,29.8877,29.9219,490900.0
2010-10-14 09:30:00,34.79,34.92,34.79,34.82,190100.0,29.8105,29.9219,29.8105,29.8363,190100.0
2010-10-14 09:35:00,34.82,34.84,34.7,34.84,137500.0,29.8363,29.8534,29.7334,29.8534,137500.0
2010-10-14 09:40:00,34.83,34.92,34.79,34.89,146400.0,29.8448,29.9219,29.8105,29.8962,146400.0
2010-10-14 09:45:00,34.89,34.93,34.86,34.87,127500.0,29.8962,29.9305,29.8705,29.8791,127500.0
2010-10-14 09:50:00,34.88,34.88,34.79,34.87,97500.0,29.8877,29.8877,29.8105,29.8791,97500.0
2010-10-14 09:55:00,34.86,34.86,34.7,34.71,152400.0,29.8705,29.8705,29.7334,29.742,152400.0
2010-10-14 10:00:00,34.71,34.77,34.7,34.75,157900.0,29.742,29.7934,29.7334,29.7763,157900.0
2010-10-14 10:05:00,34.75,34.85,34.75,34.84,136200.0,29.7763,29.862,29.7763,29.8534,136200.0
2010-10-14 10:10:00,34.84,34.84,34.68,34.69,175800.0,29.8534,29.8534,29.7163,29.7249,175800.0
2010-10-14 10:15:00,34.69,34.82,34.65,34.81,238300.0,29.7249,29.8363,29.6906,29.8277,238300.0
2010-10-14 10:20:00,34.81,34.89,34.78,34.88,101200.0,29.8277,29.8962,29.802,29.8877,101200.0
2010-10-14 10:25:00,34.88,34.88,34.84,34.84,69300.0,29.8877,29.8877,29.8534,29.8534,69300.0
2010-10-14 10:30:00,34.85,34.85,34.77,34.79,94900.0,29.862,29.862,29.7934,29.8105,94900.0
2010-10-14 10:35:00,34.8,34.88,34.8,34.87,63500.0,29.8191,29.8877,29.8191,29.8791,63500.0
2010-10-14 10:40:00,34.87,34.87,34.81,34.82,50400.0,29.8791,29.8791,29.8277,29.8363,50400.0
2010-10-14 10:45:00,34.82,34.91,34.82,34.9,73000.0,29.8363,29.9134,29.8363,29.9048,73000.0
2010-10-14 10:50:00,34.9,34.95,34.9,34.91,88000.0,29.9048,29.9476,29.9048,29.9134,88000.0
2010-10-14 10:55:00,34.91,34.91,34.89,34.91,30200.0,29.9134,29.9134,29.8962,29.9134,30200.0
2010-10-14 11:00:00,34.9,34.93,34.87,34.9,156500.0,29.9048,29.9305,29.8791,29.9048,156500.0
2010-10-14 11:05:00,34.9,34.93,34.88,34.92,101200.0,29.9048,29.9305,29.8877,29.9219,101200.0
2010-10-14 11:10:00,34.92,34.95,34.92,34.95,49600.0,29.9219,29.9476,29.9219,29.9476,49600.0
2010-10-14 11:15:00,34.94,34.95,34.88,34.92,122500.0,29.9391,29.9476,29.8877,29.9219,122500.0
2010-10-14 11:20:00,34.92,34.95,34.89,34.89,47100.0,29.9219,29.9476,29.8962,29.8962,47100.0
2010-10-14 11:25:00,34.89,34.9,34.86,34.87,91000.0,29.8962,29.9048,29.8705,29.8791,91000.0
2010-10-14 11:30:00,34.88,34.91,34.81,34.82,104700.0,29.8877,29.9134,29.8277,29.8363,104700.0
2010-10-14 11:35:00,34.82,34.85,34.81,34.81,64000.0,29.8363,29.862,29.8277,29.8277,64000.0
2010-10-14 11:40:00,34.81,34.81,34.74,34.75,65200.0,29.8277,29.8277,29.7677,29.7763,65200.0
2010-10-14 11:45:00,34.74,34.78,34.7,34.73,122900.0,29.7677,29.802,29.7334,29.7591,122900.0
2010-10-14 11:50:00,34.73,34.81,34.72,34.8,49700.0,29.7591,29.8277,29.7506,29.8191,49700.0
2010-10-14 11:55:00,34.79,34.81,34.76,34.78,49400.0,29.8105,29.8277,29.7848,29.802,49400.0
2010-10-14 12:00:00,34.78,34.82,34.77,34.8,52100.0,29.802,29.8363,29.7934,29.8191,52100.0
2010-10-14 12:05:00,34.8,34.8,34.77,34.77,38000.0,29.8191,29.8191,29.7934,29.7934,38000.0
2010-10-14 12:10:00,34.77,34.85,34.77,34.8,61600.0,29.7934,29.862,29.7934,29.8191,61600.0
2010-10-14 12:15:00,34.8,34.81,34.75,34.76,61000.0,29.8191,29.8277,29.7763,29.7848,61000.0
2010-10-14 12:20:00,34.76,34.76,34.71,34.73,69200.0,29.7848,29.7848,29.742,29.7591,69200.0
2010-10-14 12:25:00,34.73,34.73,34.66,34.66,84000.0,29.7591,29.7591,29.6992,29.6992,84000.0
2010-10-14 12:30:00,34.67,34.68,34.65,34.68,27000.0,29.7077,29.7163,29.6906,29.7163,27000.0
2010-10-14 12:35:00,34.68,34.7,34.67,34.68,62600.0,29.7163,29.7334,29.7077,29.7163,62600.0
2010-10-14 12:40:00,34.69,34.7,34.68,34.68,33200.0,29.7249,29.7334,29.7163,29.7163,33200.0
2010-10-14 12:45:00,34.68,34.72,34.68,34.7,54400.0,29.7163,29.7506,29.7163,29.7334,54400.0
2010-10-14 12:50:00,34.7,34.72,34.69,34.72,44100.0,29.7334,29.7506,29.7249,29.7506,44100.0
2010-10-14 12:55:00,34.72,34.74,34.71,34.72,23400.0,29.7506,29.7677,29.742,29.7506,23400.0
2010-10-14 13:00:00,34.72,34.74,34.69,34.72,62400.0,29.7506,29.7677,29.7249,29.7506,62400.0
2010-10-14 13:05:00,34.73,34.73,34.63,34.64,132400.0,29.7591,29.7591,29.6734,29.682,132400.0
2010-10-14 13:10:00,34.64,34.66,34.63,34.63,88000.0,29.682,29.6992,29.6734,29.6734,88000.0
2010-10-14 13:15:00,34.63,34.64,34.62,34.63,102500.0,29.6734,29.682,29.6649,29.6734,102500.0
2010-10-14 13:20:00,34.63,34.66,34.6,34.66,63200.0,29.6734,29.6992,29.6477,29.6992,63200.0
2010-10-14 13:25:00,34.66,34.68,34.65,34.67,32400.0,29.6992,29.7163,29.6906,29.7077,32400.0
2010-10-14 13:30:00,34.67,34.71,34.67,34.71,46800.0,29.7077,29.742,29.7077,29.742,46800.0
2010-10-14 13:35:00,34.71,34.76,34.7,34.75,48800.0,29.742,29.7848,29.7334,29.7763,48800.0
2010-10-14 13:40:00,34.76,34.76,34.71,34.72,54800.0,29.7848,29.7848,29.742,29.7506,54800.0
2010-10-14 13:45:00,34.72,34.74,34.71,34.74,53200.0,29.7506,29.7677,29.742,29.7677,53200.0
2010-10-14 13:50:00,34.73,34.76,34.71,34.76,38300.0,29.7591,29.7848,29.742,29.7848,38300.0
2010-10-14 13:55:00,34.76,34.77,34.73,34.73,27800.0,29.7848,29.7934,29.7591,29.7591,27800.0
2010-10-14 14:00:00,34.74,34.74,34.7,34.71,33100.0,29.7677,29.7677,29.7334,29.742,33100.0
2010-10-14 14:05:00,34.72,34.72,34.66,34.69,56900.0,29.7506,29.7506,29.6992,29.7249,56900.0
2010-10-14 14:10:00,34.69,34.7,34.67,34.69,28200.0,29.7249,29.7334,29.7077,29.7249,28200.0
2010-10-14 14:15:00,34.69,34.69,34.64,34.69,49800.0,29.7249,29.7249,29.682,29.7249,49800.0
2010-10-14 14:20:00,34.69,34.7,34.67,34.67,45100.0,29.7249,29.7334,29.7077,29.7077,45100.0
2010-10-14 14:25:00,34.67,34.68,34.65,34.67,59100.0,29.7077,29.7163,29.6906,29.7077,59100.0
2010-10-14 14:30:00,34.66,34.67,34.61,34.62,69500.0,29.6992,29.7077,29.6563,29.6649,69500.0
2010-10-14 14:35:00,34.62,34.65,34.59,34.62,73400.0,29.6649,29.6906,29.6392,29.6649,73400.0
2010-10-14 14:40:00,34.62,34.65,34.62,34.64,64500.0,29.6649,29.6906,29.6649,29.682,64500.0
2010-10-14 14:45:00,34.64,34.64,34.59,34.62,62500.0,29.682,29.682,29.6392,29.6649,62500.0
2010-10-14 14:50:00,34.62,34.64,34.61,34.63,38900.0,29.6649,29.682,29.6563,29.6734,38900.0
2010-10-14 14:55:00,34.63,34.64,34.59,34.62,135400.0,29.6734,29.682,29.6392,29.6649,135400.0
2010-10-14 15:00:00,34.61,34.61,34.58,34.6,49200.0,29.6563,29.6563,29.6306,29.6477,49200.0
2010-10-14 15:05:00,34.6,34.67,34.59,34.66,87000.0,29.6477,29.7077,29.6392,29.6992,87000.0
2010-10-14 15:10:00,34.66,34.71,34.66,34.69,130900.0,29.6992,29.742,29.6992,29.7249,130900.0
2010-10-14 15:15:00,34.7,34.73,34.69,34.7,141100.0,29.7334,29.7591,29.7249,29.7334,141100.0
2010-10-14 15:20:00,34.7,34.79,34.7,34.77,115900.0,29.7334,29.8105,29.7334,29.7934,115900.0
2010-10-14 15:25:00,34.77,34.78,34.72,34.72,82200.0,29.7934,29.802,29.7506,29.7506,82200.0
2010-10-14 15:30:00,34.72,34.74,34.69,34.74,104900.0,29.7506,29.7677,29.7249,29.7677,104900.0
2010-10-14 15:35:00,34.74,34.79,34.73,34.75,129400.0,29.7677,29.8105,29.7591,29.7763,129400.0
2010-10-14 15:40:00,34.74,34.77,34.72,34.72,101900.0,29.7677,29.7934,29.7506,29.7506,101900.0
2010-10-14 15:45:00,34.73,34.78,34.73,34.76,144500.0,29.7591,29.802,29.7591,29.7848,144500.0
2010-10-14 15:50:00,34.76,34.82,34.76,34.79,135800.0,29.7848,29.8363,29.7848,29.8105,135800.0
2010-10-14 15:55:00,34.79,34.84,34.79,34.84,339300.0,29.8105,29.8534,29.8105,29.8534,339300.0
2010-10-15 09:30:00,35.04,35.15,34.97,35.06,1258700.0,30.0248,30.119,29.9648,30.0419,1258700.0
2010-10-15 09:35:00,35.06,35.06,34.94,34.97,285800.0,30.0419,30.0419,29.9391,29.9648,285800.0
2010-10-15 09:40:00,34.97,35.01,34.88,34.88,181200.0,29.9648,29.9991,29.8877,29.8877,181200.0
2010-10-15 09:45:00,34.88,34.99,34.86,34.94,188300.0,29.8877,29.9819,29.8705,29.9391,188300.0
2010-10-15 09:50:00,34.94,34.95,34.87,34.89,161100.0,29.9391,29.9476,29.8791,29.8962,161100.0
2010-10-15 09:55:00,34.9,34.95,34.83,34.84,222600.0,29.9048,29.9476,29.8448,29.8534,222600.0
2010-10-15 10:00:00,34.85,34.91,34.74,34.75,215200.0,29.862,29.9134,29.7677,29.7763,215200.0
2010-10-15 10:05:00,34.76,34.83,34.71,34.81,158000.0,29.7848,29.8448,29.742,29.8277,158000.0
2010-10-15 10:10:00,34.81,34.84,34.67,34.7,197100.0,29.8277,29.8534,29.7077,29.7334,197100.0
2010-10-15 10:15:00,34.7,34.72,34.61,34.63,122400.0,29.7334,29.7506,29.6563,29.6734,122400.0
2010-10-15 10:20:00,34.63,34.65,34.56,34.64,136800.0,29.6734,29.6906,29.6135,29.682,136800.0
2010-10-15 10:25:00,34.64,34.7,34.6,34.68,95600.0,29.682,29.7334,29.6477,29.7163,95600.0
2010-10-15 10:30:00,34.67,34.69,34.62,34.67,89900.0,29.7077,29.7249,29.6649,29.7077,89900.0
2010-10-15 10:35:00,34.68,34.74,34.68,34.72,43300.0,29.7163,29.7677,29.7163,29.7506,43300.0
2010-10-15 10:40:00,34.72,34.76,34.7,34.76,55900.0,29.7506,29.7848,29.7334,29.7848,55900.0
2010-10-15 10:45:00,34.76,34.77,34.62,34.63,158000.0,29.7848,29.7934,29.6649,29.6734,158000.0
2010-10-15 10:50:00,34.62,34.73,34.61,34.72,77200.0,29.6649,29.7591,29.6563,29.7506,77200.0
2010-10-15 10:55:00,34.72,34.75,34.69,34.7,79900.0,29.7506,29.7763,29.7249,29.7334,79900.0
2010-10-15 11:00:00,34.7,34.75,34.67,34.68,74400.0,29.7334,29.7763,29.7077,29.7163,74400.0
2010-10-15 11:05:00,34.68,34.77,34.67,34.76,119200.0,29.7163,29.7934,29.7077,29.7848,119200.0
2010-10-15 11:10:00,34.75,34.79,34.73,34.73,121200.0,29.7763,29.8105,29.7591,29.7591,121200.0
2010-10-15 11:15:00,34.73,34.8,34.73,34.76,55300.0,29.7591,29.8191,29.7591,29.7848,55300.0
2010-10-15 11:20:00,34.77,34.78,34.73,34.75,74400.0,29.7934,29.802,29.7591,29.7763,74400.0
2010-10-15 11:25:00,34.76,34.82,34.74,34.81,85000.0,29.7848,29.8363,29.7677,29.8277,85000.0
2010-10-15 11:30:00,34.8,34.87,34.8,34.86,79000.0,29.8191,29.8791,29.8191,29.8705,79000.0
2010-10-15 11:35:00,34.87,34.9,34.84,34.84,111700.0,29.8791,29.9048,29.8534,29.8534,111700.0
2010-10-15 11:40:00,34.84,34.86,34.8,34.81,61000.0,29.8534,29.8705,29.8191,29.8277,61000.0
2010-10-15 11:45:00,34.82,34.82,34.74,34.74,71400.0,29.8363,29.8363,29.7677,29.7677,71400.0
2010-10-15 11:50:00,34.74,34.75,34.69,34.69,104000.0,29.7677,29.7763,29.7249,29.7249,104000.0
2010-10-15 11:55:00,34.69,34.69,34.62,34.66,100500.0,29.7249,29.7249,29.6649,29.6992,100500.0
2010-10-15 12:00:00,34.66,34.71,34.64,34.66,72800.0,29.6992,29.742,29.682,29.6992,72800.0
2010-10-15 12:05:00,34.66,34.67,34.61,34.65,79600.0,29.6992,29.7077,29.6563,29.6906,79600.0
2010-10-15 12:10:00,34.64,34.68,34.63,34.67,38400.0,29.682,29.7163,29.6734,29.7077,38400.0
2010-10-15 12:15:00,34.66,34.74,34.65,34.7,64500.0,29.6992,29.7677,29.6906,29.7334,64500.0
2010-10-15 12:20:00,34.7,34.78,34.7,34.76,70900.0,29.7334,29.802,29.7334,29.7848,70900.0
2010-10-15 12:25:00,34.75,34.77,34.73,34.75,52500.0,29.7763,29.7934,29.7591,29.7763,52500.0
2010-10-15 12:30:00,34.76,34.82,34.75,34.78,41500.0,29.7848,29.8363,29.7763,29.802,41500.0
2010-10-15 12:35:00,34.78,34.8,34.76,34.79,49800.0,29.802,29.8191,29.7848,29.8105,49800.0
2010-10-15 12:40:00,34.8,34.81,34.78,34.8,59500.0,29.8191,29.8277,29.802,29.8191,59500.0
2010-10-15 12:45:00,34.81,34.85,34.77,34.85,53100.0,29.8277,29.862,29.7934,29.862,53100.0
2010-10-15 12:50:00,34.86,34.87,34.78,34.78,66100.0,29.8705,29.8791,29.802,29.802,66100.0
2010-10-15 12:55:00,34.78,34.78,34.72,34.77,91300.0,29.802,29.802,29.7506,29.7934,91300.0
2010-10-15 13:00:00,34.77,34.83,34.77,34.78,62600.0,29.7934,29.8448,29.7934,29.802,62600.0
2010-10-15 13:05:00,34.78,34.83,34.76,34.81,61300.0,29.802,29.8448,29.7848,29.8277,61300.0
2010-10-15 13:10:00,34.81,34.81,34.75,34.77,45100.0,29.8277,29.8277,29.7763,29.7934,45100.0
2010-10-15 13:15:00,34.76,34.77,34.74,34.74,58900.0,29.7848,29.7934,29.7677,29.7677,58900.0
2010-10-15 13:20:00,34.74,34.78,34.73,34.77,70000.0,29.7677,29.802,29.7591,29.7934,70000.0
2010-10-15 13:25:00,34.77,34.82,34.77,34.81,23900.0,29.7934,29.8363,29.7934,29.8277,23900.0
2010-10-15 13:30:00,34.81,34.83,34.76,34.78,66700.0,29.8277,29.8448,29.7848,29.802,66700.0
2010-10-15 13:35:00,34.78,34.81,34.77,34.77,35200.0,29.802,29.8277,29.7934,29.7934,35200.0
2010-10-15 13:40:00,34.77,34.78,34.72,34.75,85500.0,29.7934,29.802,29.7506,29.7763,85500.0
2010-10-15 13:45:00,34.75,34.75,34.67,34.72,81200.0,29.7763,29.7763,29.7077,29.7506,81200.0
2010-10-15 13:50:00,34.72,34.77,34.72,34.73,55600.0,29.7506,29.7934,29.7506,29.7591,55600.0
2010-10-15 13:55:00,34.72,34.73,34.68,34.72,76700.0,29.7506,29.7591,29.7163,29.7506,76700.0
2010-10-15 14:00:00,34.72,34.72,34.68,34.7,78200.0,29.7506,29.7506,29.7163,29.7334,78200.0
2010-10-15 14:05:00,34.69,34.79,34.69,34.76,92900.0,29.7249,29.8105,29.7249,29.7848,92900.0
2010-10-15 14:10:00,34.77,34.85,34.76,34.84,95800.0,29.7934,29.862,29.7848,29.8534,95800.0
2010-10-15 14:15:00,34.85,34.89,34.85,34.88,102800.0,29.862,29.8962,29.862,29.8877,102800.0
2010-10-15 14:20:00,34.88,34.9,34.84,34.87,73800.0,29.8877,29.9048,29.8534,29.8791,73800.0
2010-10-15 14:25:00,34.87,34.96,34.86,34.93,123600.0,29.8791,29.9562,29.8705,29.9305,123600.0
2010-10-15 14:30:00,34.93,34.96,34.92,34.93,66700.0,29.9305,29.9562,29.9219,29.9305,66700.0
2010-10-15 14:35:00,34.92,34.95,34.9,34.92,53700.0,29.9219,29.9476,29.9048,29.9219,53700.0
2010-10-15 14:40:00,34.91,34.92,34.83,34.84,58300.0,29.9134,29.9219,29.8448,29.8534,58300.0
2010-10-15 14:45:00,34.84,34.86,34.81,34.83,103600.0,29.8534,29.8705,29.8277,29.8448,103600.0
2010-10-15 14:50:00,34.82,34.85,34.8,34.81,70600.0,29.8363,29.862,29.8191,29.8277,70600.0
2010-10-15 14:55:00,34.81,34.85,34.77,34.85,119600.0,29.8277,29.862,29.7934,29.862,119600.0
2010-10-15 15:00:00,34.85,34.85,34.81,34.83,163000.0,29.862,29.862,29.8277,29.8448,163000.0
2010-10-15 15:05:00,34.84,34.84,34.81,34.83,53000.0,29.8534,29.8534,29.8277,29.8448,53000.0
2010-10-15 15:10:00,34.83,34.83,34.78,34.81,120600.0,29.8448,29.8448,29.802,29.8277,120600.0
2010-10-15 15:15:00,34.8,34.86,34.78,34.82,121300.0,29.8191,29.8705,29.802,29.8363,121300.0
2010-10-15 15:20:00,34.82,34.84,34.79,34.8,88900.0,29.8363,29.8534,29.8105,29.8191,88900.0
2010-10-15 15:25:00,34.79,34.83,34.76,34.78,159400.0,29.8105,29.8448,29.7848,29.802,159400.0
2010-10-15 15:30:00,34.78,34.82,34.76,34.79,185200.0,29.802,29.8363,29.7848,29.8105,185200.0
2010-10-15 15:35:00,34.78,34.88,34.78,34.88,161800.0,29.802,29.8877,29.802,29.8877,161800.0
2010-10-15 15:40:00,34.87,34.91,34.86,34.87,106400.0,29.8791,29.9134,29.8705,29.8791,106400.0
2010-10-15 15:45:00,34.87,34.93,34.87,34.93,181900.0,29.8791,29.9305,29.8791,29.9305,181900.0
2010-10-15 15:50:00,34.93,34.94,34.86,34.91,253900.0,29.9305,29.9391,29.8705,29.9134,253900.0
2010-10-15 15:55:00,34.9,34.91,34.84,34.89,270300.0,29.9048,29.9134,29.8534,29.8962,270300.0
2010-10-18 09:30:00,34.83,35.0,34.72,34.81,133700.0,29.8448,29.9905,29.7506,29.8277,133700.0
2010-10-18 09:35:00,34.81,34.82,34.71,34.71,152000.0,29.8277,29.8363,29.742,29.742,152000.0
2010-10-18 09:40:00,34.71,34.82,34.69,34.76,99000.0,29.742,29.8363,29.7249,29.7848,99000.0
2010-10-18 09:45:00,34.76,34.85,34.74,34.82,87700.0,29.7848,29.862,29.7677,29.8363,87700.0
2010-10-18 09:50:00,34.82,34.88,34.77,34.82,162200.0,29.8363,29.8877,29.7934,29.8363,162200.0
2010-10-18 09:55:00,34.83,34.83,34.69,34.72,227600.0,29.8448,29.8448,29.7249,29.7506,227600.0
2010-10-18 10:00:00,34.72,34.74,34.69,34.71,94300.0,29.7506,29.7677,29.7249,29.742,94300.0
2010-10-18 10:05:00,34.71,34.8,34.7,34.79,108700.0,29.742,29.8191,29.7334,29.8105,108700.0
2010-10-18 10:10:00,34.78,34.86,34.78,34.79,122900.0,29.802,29.8705,29.802,29.8105,122900.0
2010-10-18 10:15:00,34.8,34.81,34.75,34.78,83100.0,29.8191,29.8277,29.7763,29.802,83100.0
2010-10-18 10:20:00,34.78,34.8,34.76,34.76,73200.0,29.802,29.8191,29.7848,29.7848,73200.0
2010-10-18 10:25:00,34.76,34.76,34.65,34.67,110400.0,29.7848,29.7848,29.6906,29.7077,110400.0
2010-10-18 10:30:00,34.67,34.68,34.62,34.65,77800.0,29.7077,29.7163,29.6649,29.6906,77800.0
2010-10-18 10:35:00,34.65,34.68,34.63,34.66,75800.0,29.6906,29.7163,29.6734,29.6992,75800.0
2010-10-18 10:40:00,34.66,34.67,34.62,34.63,74000.0,29.6992,29.7077,29.6649,29.6734,74000.0
2010-10-18 10:45:00,34.63,34.66,34.59,34.63,129700.0,29.6734,29.6992,29.6392,29.6734,129700.0
2010-10-18 10:50:00,34.63,34.7,34.63,34.69,129200.0,29.6734,29.7334,29.6734,29.7249,129200.0
2010-10-18 10:55:00,34.69,34.76,34.69,34.73,94200.0,29.7249,29.7848,29.7249,29.7591,94200.0
2010-10-18 11:00:00,34.73,34.73,34.67,34.7,70000.0,29.7591,29.7591,29.7077,29.7334,70000.0
2010-10-18 11:05:00,34.7,34.7,34.62,34.62,87100.0,29.7334,29.7334,29.6649,29.6649,87100.0
2010-10-18 11:10:00,34.62,34.63,34.58,34.62,79200.0,29.6649,29.6734,29.6306,29.6649,79200.0
2010-10-18 11:15:00,34.63,34.68,34.63,34.64,57500.0,29.6734,29.7163,29.6734,29.682,57500.0
2010-10-18 11:20:00,34.64,34.69,34.63,34.69,85800.0,29.682,29.7249,29.6734,29.7249,85800.0
2010-10-18 11:25:00,34.68,34.69,34.6,34.6,165800.0,29.7163,29.7249,29.6477,29.6477,165800.0
2010-10-18 11:30:00,34.61,34.64,34.58,34.58,70100.0,29.6563,29.682,29.6306,29.6306,70100.0
2010-10-18 11:35:00,34.59,34.6,34.55,34.58,74200.0,29.6392,29.6477,29.6049,29.6306,74200.0
2010-10-18 11:40:00,34.57,34.57,34.5,34.52,177600.0,29.622,29.622,29.5621,29.5792,177600.0
2010-10-18 11:45:00,34.52,34.56,34.51,34.55,64200.0,29.5792,29.6135,29.5706,29.6049,64200.0
2010-10-18 11:50:00,34.55,34.6,34.55,34.58,124400.0,29.6049,29.6477,29.6049,29.6306,124400.0
2010-10-18 11:55:00,34.59,34.6,34.59,34.59,92800.0,29.6392,29.6477,29.6392,29.6392,92800.0
2010-10-18 12:00:00,34.6,34.63,34.58,34.62,159500.0,29.6477,29.6734,29.6306,29.6649,159500.0
2010-10-18 12:05:00,34.62,34.65,34.59,34.63,70700.0,29.6649,29.6906,29.6392,29.6734,70700.0
2010-10-18 12:10:00,34.63,34.64,34.62,34.63,27000.0,29.6734,29.682,29.6649,29.6734,27000.0
2010-10-18 12:15:00,34.63,34.65,34.62,34.62,45000.0,29.6734,29.6906,29.6649,29.6649,45000.0
2010-10-18 12:20:00,34.62,34.64,34.62,34.63,35500.0,29.6649,29.682,29.6649,29.6734,35500.0
2010-10-18 12:25:00,34.63,34.64,34.61,34.61,28600.0,29.6734,29.682,29.6563,29.6563,28600.0
2010-10-18 12:30:00,34.61,34.62,34.58,34.6,39500.0,29.6563,29.6649,29.6306,29.6477,39500.0
2010-10-18 12:35:00,34.62,34.62,34.58,34.61,54600.0,29.6649,29.6649,29.6306,29.6563,54600.0
2010-10-18 12:40:00,34.62,34.62,34.6,34.62,34100.0,29.6649,29.6649,29.6477,29.6649,34100.0
2010-10-18 12:45:00,34.62,34.63,34.6,34.62,38400.0,29.6649,29.6734,29.6477,29.6649,38400.0
2010-10-18 12:50:00,34.62,34.64,34.59,34.6,60300.0,29.6649,29.682,29.6392,29.6477,60300.0
2010-10-18 12:55:00,34.59,34.63,34.59,34.62,26300.0,29.6392,29.6734,29.6392,29.6649,26300.0
2010-10-18 13:00:00,34.62,34.64,34.59,34.6,74500.0,29.6649,29.682,29.6392,29.6477,74500.0
2010-10-18 13:05:00,34.6,34.63,34.59,34.62,40700.0,29.6477,29.6734,29.6392,29.6649,40700.0
2010-10-18 13:10:00,34.62,34.65,34.61,34.65,31600.0,29.6649,29.6906,29.6563,29.6906,31600.0
2010-10-18 13:15:00,34.65,34.66,34.63,34.65,39300.0,29.6906,29.6992,29.6734,29.6906,39300.0
2010-10-18 13:20:00,34.65,34.66,34.64,34.64,34300.0,29.6906,29.6992,29.682,29.682,34300.0
2010-10-18 13:25:00,34.64,34.68,34.64,34.66,32900.0,29.682,29.7163,29.682,29.6992,32900.0
2010-10-18 13:30:00,34.66,34.66,34.64,34.65,33700.0,29.6992,29.6992,29.682,29.6906,33700.0
2010-10-18 13:35:00,34.64,34.65,34.62,34.63,27100.0,29.682,29.6906,29.6649,29.6734,27100.0
2010-10-18 13:40:00,34.63,34.64,34.61,34.63,48800.0,29.6734,29.682,29.6563,29.6734,48800.0
2010-10-18 13:45:00,34.63,34.64,34.62,34.64,61900.0,29.6734,29.682,29.6649,29.682,61900.0
2010-10-18 13:50:00,34.64,34.64,34.6,34.61,45700.0,29.682,29.682,29.6477,29.6563,45700.0
2010-10-18 13:55:00,34.62,34.64,34.61,34.61,73500.0,29.6649,29.682,29.6563,29.6563,73500.0
2010-10-18 14:00:00,34.62,34.66,34.61,34.64,62500.0,29.6649,29.6992,29.6563,29.682,62500.0
2010-10-18 14:05:00,34.64,34.64,34.62,34.63,65800.0,29.682,29.682,29.6649,29.6734,65800.0
2010-10-18 14:10:00,34.63,34.66,34.63,34.66,43000.0,29.6734,29.6992,29.6734,29.6992,43000.0
2010-10-18 14:15:00,34.66,34.72,34.65,34.7,42400.0,29.6992,29.7506,29.6906,29.7334,42400.0
2010-10-18 14:20:00,34.7,34.72,34.7,34.7,35700.0,29.7334,29.7506,29.7334,29.7334,35700.0
2010-10-18 14:25:00,34.71,34.73,34.68,34.72,112700.0,29.742,29.7591,29.7163,29.7506,112700.0
2010-10-18 14:30:00,34.72,34.75,34.71,34.73,78200.0,29.7506,29.7763,29.742,29.7591,78200.0
2010-10-18 14:35:00,34.72,34.74,34.7,34.72,50000.0,29.7506,29.7677,29.7334,29.7506,50000.0
2010-10-18 14:40:00,34.71,34.75,34.71,34.73,41600.0,29.742,29.7763,29.742,29.7591,41600.0
2010-10-18 14:45:00,34.73,34.75,34.73,34.73,36300.0,29.7591,29.7763,29.7591,29.7591,36300.0
2010-10-18 14:50:00,34.74,34.74,34.71,34.71,22800.0,29.7677,29.7677,29.742,29.742,22800.0
2010-10-18 14:55:00,34.71,34.73,34.71,34.71,68500.0,29.742,29.7591,29.742,29.742,68500.0
2010-10-18 15:00:00,34.72,34.76,34.71,34.73,48700.0,29.7506,29.7848,29.742,29.7591,48700.0
2010-10-18 15:05:00,34.74,34.81,34.73,34.79,135700.0,29.7677,29.8277,29.7591,29.8105,135700.0
2010-10-18 15:10:00,34.79,34.79,34.77,34.77,61400.0,29.8105,29.8105,29.7934,29.7934,61400.0
2010-10-18 15:15:00,34.78,34.78,34.76,34.76,30800.0,29.802,29.802,29.7848,29.7848,30800.0
2010-10-18 15:20:00,34.76,34.77,34.74,34.76,110600.0,29.7848,29.7934,29.7677,29.7848,110600.0
2010-10-18 15:25:00,34.76,34.76,34.74,34.76,120500.0,29.7848,29.7848,29.7677,29.7848,120500.0
2010-10-18 15:30:00,34.76,34.78,34.74,34.78,94100.0,29.7848,29.802,29.7677,29.802,94100.0
2010-10-18 15:35:00,34.77,34.79,34.74,34.74,141800.0,29.7934,29.8105,29.7677,29.7677,141800.0
2010-10-18 15:40:00,34.74,34.77,34.74,34.77,116100.0,29.7677,29.7934,29.7677,29.7934,116100.0
2010-10-18 15:45:00,34.77,34.78,34.73,34.74,178300.0,29.7934,29.802,29.7591,29.7677,178300.0
2010-10-18 15:50:00,34.75,34.75,34.71,34.73,129100.0,29.7763,29.7763,29.742,29.7591,129100.0
2010-10-18 15:55:00,34.73,34.74,34.71,34.73,233900.0,29.7591,29.7677,29.742,29.7591,233900.0
2010-10-19 09:30:00,34.5,34.58,34.35,34.35,165900.0,29.5621,29.6306,29.4335,29.4335,165900.0
2010-10-19 09:35:00,34.35,34.54,34.34,34.44,194400.0,29.4335,29.5963,29.425,29.5106,194400.0
2010-10-19 09:40:00,34.45,34.47,34.36,34.4,183500.0,29.5192,29.5363,29.4421,29.4764,183500.0
2010-10-19 09:45:00,34.4,34.41,34.29,34.31,87500.0,29.4764,29.4849,29.3821,29.3992,87500.0
2010-10-19 09:50:00,34.3,34.31,34.21,34.21,150000.0,29.3907,29.3992,29.3136,29.3136,150000.0
2010-10-19 09:55:00,34.22,34.27,34.21,34.26,107200.0,29.3221,29.365,29.3136,29.3564,107200.0
2010-10-19 10:00:00,34.26,34.36,34.26,34.34,191400.0,29.3564,29.4421,29.3564,29.425,191400.0
2010-10-19 10:05:00,34.33,34.36,34.26,34.36,139000.0,29.4164,29.4421,29.3564,29.4421,139000.0
2010-10-19 10:10:00,34.36,34.39,34.32,34.34,161500.0,29.4421,29.4678,29.4078,29.425,161500.0
2010-10-19 10:15:00,34.34,34.47,34.34,34.39,202400.0,29.425,29.5363,29.425,29.4678,202400.0
2010-10-19 10:20:00,34.39,34.4,34.28,34.29,203700.0,29.4678,29.4764,29.3735,29.3821,203700.0
2010-10-19 10:25:00,34.29,34.32,34.26,34.31,73700.0,29.3821,29.4078,29.3564,29.3992,73700.0
2010-10-19 10:30:00,34.31,34.38,34.31,34.37,224800.0,29.3992,29.4592,29.3992,29.4507,224800.0
2010-10-19 10:35:00,34.37,34.4,34.31,34.32,151400.0,29.4507,29.4764,29.3992,29.4078,151400.0
2010-10-19 10:40:00,34.32,34.34,34.3,34.31,95300.0,29.4078,29.425,29.3907,29.3992,95300.0
2010-10-19 10:45:00,34.32,34.37,34.3,34.35,103500.0,29.4078,29.4507,29.3907,29.4335,103500.0
2010-10-19 10:50:00,34.35,34.41,34.35,34.38,70600.0,29.4335,29.4849,29.4335,29.4592,70600.0
2010-10-19 10:55:00,34.37,34.43,34.35,34.35,71800.0,29.4507,29.5021,29.4335,29.4335,71800.0
2010-10-19 11:00:00,34.35,34.37,34.31,34.33,93800.0,29.4335,29.4507,29.3992,29.4164,93800.0
2010-10-19 11:05:00,34.33,34.33,34.25,34.27,89100.0,29.4164,29.4164,29.3478,29.365,89100.0
2010-10-19 11:10:00,34.27,34.34,34.26,34.33,152000.0,29.365,29.425,29.3564,29.4164,152000.0
2010-10-19 11:15:00,34.33,34.4,34.32,34.38,81100.0,29.4164,29.4764,29.4078,29.4592,81100.0
2010-10-19 11:20:00,34.37,34.37,34.3,34.31,102200.0,29.4507,29.4507,29.3907,29.3992,102200.0
2010-10-19 11:25:00,34.3,34.35,34.27,34.33,101800.0,29.3907,29.4335,29.365,29.4164,101800.0
2010-10-19 11:30:00,34.33,34.39,34.33,34.37,79300.0,29.4164,29.4678,29.4164,29.4507,79300.0
2010-10-19 11:35:00,34.37,34.42,34.35,34.4,100200.0,29.4507,29.4935,29.4335,29.4764,100200.0
2010-10-19 11:40:00,34.4,34.43,34.4,34.42,47700.0,29.4764,29.5021,29.4764,29.4935,47700.0
2010-10-19 11:45:00,34.42,34.48,34.4,34.47,112700.0,29.4935,29.5449,29.4764,29.5363,112700.0
2010-10-19 11:50:00,34.46,34.47,34.45,34.45,39500.0,29.5278,29.5363,29.5192,29.5192,39500.0
2010-10-19 11:55:00,34.45,34.53,34.45,34.53,128600.0,29.5192,29.5878,29.5192,29.5878,128600.0
2010-10-19 12:00:00,34.53,34.56,34.53,34.54,81600.0,29.5878,29.6135,29.5878,29.5963,81600.0
2010-10-19 12:05:00,34.55,34.56,34.54,34.55,61600.0,29.6049,29.6135,29.5963,29.6049,61600.0
2010-10-19 12:10:00,34.55,34.58,34.54,34.56,95700.0,29.6049,29.6306,29.5963,29.6135,95700.0
2010-10-19 12:15:00,34.56,34.6,34.56,34.58,57900.0,29.6135,29.6477,29.6135,29.6306,57900.0
2010-10-19 12:20:00,34.58,34.58,34.51,34.52,78300.0,29.6306,29.6306,29.5706,29.5792,78300.0
2010-10-19 12:25:00,34.52,34.52,34.49,34.5,31800.0,29.5792,29.5792,29.5535,29.5621,31800.0
2010-10-19 12:30:00,34.49,34.5,34.45,34.45,42800.0,29.5535,29.5621,29.5192,29.5192,42800.0
2010-10-19 12:35:00,34.45,34.46,34.41,34.46,120000.0,29.5192,29.5278,29.4849,29.5278,120000.0
2010-10-19 12:40:00,34.46,34.51,34.46,34.51,67400.0,29.5278,29.5706,29.5278,29.5706,67400.0
2010-10-19 12:45:00,34.5,34.51,34.48,34.49,16000.0,29.5621,29.5706,29.5449,29.5535,16000.0
2010-10-19 12:50:00,34.49,34.49,34.43,34.46,54100.0,29.5535,29.5535,29.5021,29.5278,54100.0
2010-10-19 12:55:00,34.46,34.48,34.44,34.48,44500.0,29.5278,29.5449,29.5106,29.5449,44500.0
2010-10-19 13:00:00,34.49,34.52,34.45,34.51,59100.0,29.5535,29.5792,29.5192,29.5706,59100.0
2010-10-19 13:05:00,34.51,34.51,34.45,34.49,48500.0,29.5706,29.5706,29.5192,29.5535,48500.0
2010-10-19 13:10:00,34.49,34.49,34.44,34.44,51500.0,29.5535,29.5535,29.5106,29.5106,51500.0
2010-10-19 13:15:00,34.45,34.46,34.42,34.46,43800.0,29.5192,29.5278,29.4935,29.5278,43800.0
2010-10-19 13:20:00,34.46,34.46,34.42,34.42,45300.0,29.5278,29.5278,29.4935,29.4935,45300.0
2010-10-19 13:25:00,34.42,34.42,34.37,34.37,53200.0,29.4935,29.4935,29.4507,29.4507,53200.0
2010-10-19 13:30:00,34.37,34.39,34.37,34.38,51900.0,29.4507,29.4678,29.4507,29.4592,51900.0
2010-10-19 13:35:00,34.38,34.41,34.35,34.41,110900.0,29.4592,29.4849,29.4335,29.4849,110900.0
2010-10-19 13:40:00,34.4,34.41,34.34,34.37,73500.0,29.4764,29.4849,29.425,29.4507,73500.0
2010-10-19 13:45:00,34.36,34.36,34.32,34.35,45400.0,29.4421,29.4421,29.4078,29.4335,45400.0
2010-10-19 13:50:00,34.35,34.37,34.3,34.3,110500.0,29.4335,29.4507,29.3907,29.3907,110500.0
2010-10-19 13:55:00,34.31,34.31,34.25,34.29,98500.0,29.3992,29.3992,29.3478,29.3821,98500.0
2010-10-19 14:00:00,34.28,34.29,34.09,34.1,279100.0,29.3735,29.3821,29.2107,29.2193,279100.0
2010-10-19 14:05:00,34.1,34.15,34.09,34.14,147800.0,29.2193,29.2621,29.2107,29.2536,147800.0
2010-10-19 14:10:00,34.14,34.17,34.11,34.16,116400.0,29.2536,29.2793,29.2279,29.2707,116400.0
2010-10-19 14:15:00,34.15,34.2,34.14,34.15,137700.0,29.2621,29.305,29.2536,29.2621,137700.0
2010-10-19 14:20:00,34.16,34.18,34.11,34.11,105600.0,29.2707,29.2879,29.2279,29.2279,105600.0
2010-10-19 14:25:00,34.11,34.16,34.06,34.09,171600.0,29.2279,29.2707,29.185,29.2107,171600.0
2010-10-19 14:30:00,34.09,34.17,34.07,34.17,152100.0,29.2107,29.2793,29.1936,29.2793,152100.0
2010-10-19 14:35:00,34.17,34.17,34.1,34.1,115900.0,29.2793,29.2793,29.2193,29.2193,115900.0
2010-10-19 14:40:00,34.11,34.14,34.09,34.11,123800.0,29.2279,29.2536,29.2107,29.2279,123800.0
2010-10-19 14:45:00,34.11,34.16,34.08,34.15,72200.0,29.2279,29.2707,29.2022,29.2621,72200.0
2010-10-19 14:50:00,34.16,34.19,34.11,34.17,79100.0,29.2707,29.2964,29.2279,29.2793,79100.0
2010-10-19 14:55:00,34.17,34.2,34.14,34.16,124000.0,29.2793,29.305,29.2536,29.2707,124000.0
2010-10-19 15:00:00,34.16,34.19,34.09,34.12,107500.0,29.2707,29.2964,29.2107,29.2364,107500.0
2010-10-19 15:05:00,34.11,34.13,34.06,34.07,135800.0,29.2279,29.245,29.185,29.1936,135800.0
2010-10-19 15:10:00,34.06,34.11,34.03,34.06,188700.0,29.185,29.2279,29.1593,29.185,188700.0
2010-10-19 15:15:00,34.06,34.1,34.05,34.08,87100.0,29.185,29.2193,29.1765,29.2022,87100.0
2010-10-19 15:20:00,34.09,34.11,34.06,34.06,87800.0,29.2107,29.2279,29.185,29.185,87800.0
2010-10-19 15:25:00,34.06,34.11,34.01,34.01,141000.0,29.185,29.2279,29.1422,29.1422,141000.0
2010-10-19 15:30:00,34.02,34.06,34.0,34.05,153300.0,29.1508,29.185,29.1336,29.1765,153300.0
2010-10-19 15:35:00,34.04,34.14,34.04,34.12,116300.0,29.1679,29.2536,29.1679,29.2364,116300.0
2010-10-19 15:40:00,34.13,34.15,34.1,34.14,128700.0,29.245,29.2621,29.2193,29.2536,128700.0
2010-10-19 15:45:00,34.13,34.2,34.1,34.17,173700.0,29.245,29.305,29.2193,29.2793,173700.0
2010-10-19 15:50:00,34.18,34.22,34.14,34.21,225900.0,29.2879,29.3221,29.2536,29.3136,225900.0
2010-10-19 15:55:00,34.21,34.28,34.21,34.24,392300.0,29.3136,29.3735,29.3136,29.3393,392300.0
2010-10-20 09:30:00,34.27,34.58,34.27,34.55,136800.0,29.365,29.6306,29.365,29.6049,136800.0
2010-10-20 09:35:00,34.56,34.56,34.43,34.51,88300.0,29.6135,29.6135,29.5021,29.5706,88300.0
2010-10-20 09:40:00,34.52,34.66,34.51,34.63,170900.0,29.5792,29.6992,29.5706,29.6734,170900.0
2010-10-20 09:45:00,34.64,34.69,34.56,34.58,147800.0,29.682,29.7249,29.6135,29.6306,147800.0
2010-10-20 09:50:00,34.58,34.71,34.57,34.68,115800.0,29.6306,29.742,29.622,29.7163,115800.0
2010-10-20 09:55:00,34.68,34.72,34.62,34.62,66300.0,29.7163,29.7506,29.6649,29.6649,66300.0
2010-10-20 10:00:00,34.63,34.65,34.58,34.59,77000.0,29.6734,29.6906,29.6306,29.6392,77000.0
2010-10-20 10:05:00,34.59,34.65,34.59,34.61,62700.0,29.6392,29.6906,29.6392,29.6563,62700.0
2010-10-20 10:10:00,34.62,34.63,34.52,34.57,68400.0,29.6649,29.6734,29.5792,29.622,68400.0
2010-10-20 10:15:00,34.57,34.58,34.5,34.51,73800.0,29.622,29.6306,29.5621,29.5706,73800.0
2010-10-20 10:20:00,34.51,34.53,34.46,34.48,87700.0,29.5706,29.5878,29.5278,29.5449,87700.0
2010-10-20 10:25:00,34.48,34.5,34.47,34.5,100400.0,29.5449,29.5621,29.5363,29.5621,100400.0
2010-10-20 10:30:00,34.5,34.57,34.48,34.56,114000.0,29.5621,29.622,29.5449,29.6135,114000.0
2010-10-20 10:35:00,34.56,34.58,34.53,34.53,71200.0,29.6135,29.6306,29.5878,29.5878,71200.0
2010-10-20 10:40:00,34.53,34.56,34.53,34.56,178200.0,29.5878,29.6135,29.5878,29.6135,178200.0
2010-10-20 10:45:00,34.56,34.61,34.55,34.6,358100.0,29.6135,29.6563,29.6049,29.6477,358100.0
2010-10-20 10:50:00,34.61,34.67,34.6,34.63,184900.0,29.6563,29.7077,29.6477,29.6734,184900.0
2010-10-20 10:55:00,34.63,34.7,34.63,34.69,87100.0,29.6734,29.7334,29.6734,29.7249,87100.0
2010-10-20 11:00:00,34.69,34.7,34.66,34.67,108700.0,29.7249,29.7334,29.6992,29.7077,108700.0
2010-10-20 11:05:00,34.66,34.7,34.66,34.69,156700.0,29.6992,29.7334,29.6992,29.7249,156700.0
2010-10-20 11:10:00,34.69,34.7,34.63,34.63,88100.0,29.7249,29.7334,29.6734,29.6734,88100.0
2010-10-20 11:15:00,34.63,34.64,34.6,34.62,98400.0,29.6734,29.682,29.6477,29.6649,98400.0
2010-10-20 11:20:00,34.62,34.63,34.61,34.62,199700.0,29.6649,29.6734,29.6563,29.6649,199700.0
2010-10-20 11:25:00,34.62,34.65,34.61,34.62,344500.0,29.6649,29.6906,29.6563,29.6649,344500.0
2010-10-20 11:30:00,34.63,34.66,34.62,34.64,259200.0,29.6734,29.6992,29.6649,29.682,259200.0
2010-10-20 11:35:00,34.63,34.65,34.63,34.63,58100.0,29.6734,29.6906,29.6734,29.6734,58100.0
2010-10-20 11:40:00,34.63,34.64,34.6,34.61,84100.0,29.6734,29.682,29.6477,29.6563,84100.0
2010-10-20 11:45:00,34.61,34.62,34.59,34.61,48800.0,29.6563,29.6649,29.6392,29.6563,48800.0
2010-10-20 11:50:00,34.62,34.65,34.61,34.65,33300.0,29.6649,29.6906,29.6563,29.6906,33300.0
2010-10-20 11:55:00,34.65,34.65,34.63,34.65,58400.0,29.6906,29.6906,29.6734,29.6906,58400.0
2010-10-20 12:00:00,34.65,34.67,34.64,34.66,270100.0,29.6906,29.7077,29.682,29.6992,270100.0
2010-10-20 12:05:00,34.66,34.7,34.65,34.7,93100.0,29.6992,29.7334,29.6906,29.7334,93100.0
2010-10-20 12:10:00,34.7,34.71,34.69,34.69,169200.0,29.7334,29.742,29.7249,29.7249,169200.0
2010-10-20 12:15:00,34.69,34.7,34.67,34.7,147700.0,29.7249,29.7334,29.7077,29.7334,147700.0
2010-10-20 12:20:00,34.69,34.7,34.66,34.66,63300.0,29.7249,29.7334,29.6992,29.6992,63300.0
2010-10-20 12:25:00,34.67,34.68,34.66,34.66,42500.0,29.7077,29.7163,29.6992,29.6992,42500.0
2010-10-20 12:30:00,34.66,34.71,34.66,34.69,131500.0,29.6992,29.742,29.6992,29.7249,131500.0
2010-10-20 12:35:00,34.69,34.71,34.66,34.68,61400.0,29.7249,29.742,29.6992,29.7163,61400.0
2010-10-20 12:40:00,34.68,34.68,34.66,34.67,23800.0,29.7163,29.7163,29.6992,29.7077,23800.0
2010-10-20 12:45:00,34.67,34.68,34.63,34.64,54400.0,29.7077,29.7163,29.6734,29.682,54400.0
2010-10-20 12:50:00,34.63,34.68,34.63,34.68,95100.0,29.6734,29.7163,29.6734,29.7163,95100.0
2010-10-20 12:55:00,34.68,34.68,34.66,34.66,25800.0,29.7163,29.7163,29.6992,29.6992,25800.0
2010-10-20 13:00:00,34.67,34.69,34.65,34.65,70400.0,29.7077,29.7249,29.6906,29.6906,70400.0
2010-10-20 13:05:00,34.65,34.68,34.65,34.65,60500.0,29.6906,29.7163,29.6906,29.6906,60500.0
2010-10-20 13:10:00,34.65,34.65,34.6,34.64,84300.0,29.6906,29.6906,29.6477,29.682,84300.0
2010-10-20 13:15:00,34.64,34.68,34.64,34.66,38000.0,29.682,29.7163,29.682,29.6992,38000.0
2010-10-20 13:20:00,34.67,34.72,34.66,34.7,47700.0,29.7077,29.7506,29.6992,29.7334,47700.0
2010-10-20 13:25:00,34.7,34.71,34.67,34.67,20100.0,29.7334,29.742,29.7077,29.7077,20100.0
2010-10-20 13:30:00,34.67,34.68,34.64,34.66,68800.0,29.7077,29.7163,29.682,29.6992,68800.0
2010-10-20 13:35:00,34.67,34.68,34.66,34.67,56600.0,29.7077,29.7163,29.6992,29.7077,56600.0
2010-10-20 13:40:00,34.66,34.68,34.66,34.66,17300.0,29.6992,29.7163,29.6992,29.6992,17300.0
2010-10-20 13:45:00,34.66,34.66,34.63,34.65,38500.0,29.6992,29.6992,29.6734,29.6906,38500.0
2010-10-20 13:50:00,34.65,34.65,34.62,34.63,40300.0,29.6906,29.6906,29.6649,29.6734,40300.0
2010-10-20 13:55:00,34.63,34.64,34.61,34.61,57700.0,29.6734,29.682,29.6563,29.6563,57700.0
2010-10-20 14:00:00,34.62,34.67,34.57,34.57,113200.0,29.6649,29.7077,29.622,29.622,113200.0
2010-10-20 14:05:00,34.58,34.63,34.54,34.56,109400.0,29.6306,29.6734,29.5963,29.6135,109400.0
2010-10-20 14:10:00,34.56,34.62,34.56,34.6,75500.0,29.6135,29.6649,29.6135,29.6477,75500.0
2010-10-20 14:15:00,34.6,34.64,34.59,34.63,159700.0,29.6477,29.682,29.6392,29.6734,159700.0
2010-10-20 14:20:00,34.63,34.65,34.62,34.63,54400.0,29.6734,29.6906,29.6649,29.6734,54400.0
2010-10-20 14:25:00,34.63,34.67,34.62,34.63,89800.0,29.6734,29.7077,29.6649,29.6734,89800.0
2010-10-20 14:30:00,34.63,34.7,34.63,34.69,90800.0,29.6734,29.7334,29.6734,29.7249,90800.0
2010-10-20 14:35:00,34.7,34.73,34.67,34.68,112100.0,29.7334,29.7591,29.7077,29.7163,112100.0
2010-10-20 14:40:00,34.68,34.7,34.68,34.7,68200.0,29.7163,29.7334,29.7163,29.7334,68200.0
2010-10-20 14:45:00,34.7,34.7,34.64,34.64,82500.0,29.7334,29.7334,29.682,29.682,82500.0
2010-10-20 14:50:00,34.64,34.68,34.64,34.67,69400.0,29.682,29.7163,29.682,29.7077,69400.0
2010-10-20 14:55:00,34.68,34.71,34.66,34.7,95500.0,29.7163,29.742,29.6992,29.7334,95500.0
2010-10-20 15:00:00,34.7,34.7,34.64,34.65,86300.0,29.7334,29.7334,29.682,29.6906,86300.0
2010-10-20 15:05:00,34.65,34.71,34.64,34.69,88200.0,29.6906,29.742,29.682,29.7249,88200.0
2010-10-20 15:10:00,34.69,34.7,34.67,34.68,70300.0,29.7249,29.7334,29.7077,29.7163,70300.0
2010-10-20 15:15:00,34.68,34.73,34.68,34.72,98900.0,29.7163,29.7591,29.7163,29.7506,98900.0
2010-10-20 15:20:00,34.72,34.75,34.71,34.74,148000.0,29.7506,29.7763,29.742,29.7677,148000.0
2010-10-20 15:25:00,34.74,34.74,34.72,34.72,94100.0,29.7677,29.7677,29.7506,29.7506,94100.0
2010-10-20 15:30:00,34.72,34.72,34.67,34.68,160100.0,29.7506,29.7506,29.7077,29.7163,160100.0
2010-10-20 15:35:00,34.68,34.69,34.59,34.64,204900.0,29.7163,29.7249,29.6392,29.682,204900.0
2010-10-20 15:40:00,34.64,34.65,34.59,34.6,182100.0,29.682,29.6906,29.6392,29.6477,182100.0
2010-10-20 15:45:00,34.62,34.67,34.62,34.64,178700.0,29.6649,29.7077,29.6649,29.682,178700.0
2010-10-20 15:50:00,34.63,34.67,34.54,34.55,319100.0,29.6734,29.7077,29.5963,29.6049,319100.0
2010-10-20 15:55:00,34.55,34.63,34.54,34.61,341100.0,29.6049,29.6734,29.5963,29.6563,341100.0
2010-10-21 09:30:00,34.76,34.87,34.76,34.79,448800.0,29.7848,29.8791,29.7848,29.8105,448800.0
2010-10-21 09:35:00,34.79,35.0,34.79,34.98,716600.0,29.8105,29.9905,29.8105,29.9734,716600.0
2010-10-21 09:40:00,34.98,34.98,34.85,34.86,312600.0,29.9734,29.9734,29.862,29.8705,312600.0
2010-10-21 09:45:00,34.86,34.88,34.81,34.86,195900.0,29.8705,29.8877,29.8277,29.8705,195900.0
2010-10-21 09:50:00,34.87,34.88,34.84,34.84,256900.0,29.8791,29.8877,29.8534,29.8534,256900.0
2010-10-21 09:55:00,34.84,34.92,34.83,34.9,121800.0,29.8534,29.9219,29.8448,29.9048,121800.0
2010-10-21 10:00:00,34.9,34.95,34.83,34.91,248200.0,29.9048,29.9476,29.8448,29.9134,248200.0
2010-10-21 10:05:00,34.91,35.04,34.85,35.01,373100.0,29.9134,30.0248,29.862,29.9991,373100.0
2010-10-21 10:10:00,35.0,35.02,34.95,34.96,142700.0,29.9905,30.0076,29.9476,29.9562,142700.0
2010-10-21 10:15:00,34.96,34.97,34.88,34.89,254500.0,29.9562,29.9648,29.8877,29.8962,254500.0
2010-10-21 10:20:00,34.9,34.94,34.85,34.92,165500.0,29.9048,29.9391,29.862,29.9219,165500.0
2010-10-21 10:25:00,34.92,34.97,34.88,34.96,272600.0,29.9219,29.9648,29.8877,29.9562,272600.0
2010-10-21 10:30:00,34.96,35.01,34.94,34.96,137100.0,29.9562,29.9991,29.9391,29.9562,137100.0
2010-10-21 10:35:00,34.95,35.01,34.92,34.99,229800.0,29.9476,29.9991,29.9219,29.9819,229800.0
2010-10-21 10:40:00,34.99,35.01,34.96,34.97,204500.0,29.9819,29.9991,29.9562,29.9648,204500.0
2010-10-21 10:45:00,34.97,34.99,34.94,34.97,128800.0,29.9648,29.9819,29.9391,29.9648,128800.0
2010-10-21 10:50:00,34.97,35.0,34.93,34.95,186600.0,29.9648,29.9905,29.9305,29.9476,186600.0
2010-10-21 10:55:00,34.95,35.0,34.95,34.99,70000.0,29.9476,29.9905,29.9476,29.9819,70000.0
2010-10-21 11:00:00,34.99,35.01,34.96,34.96,173300.0,29.9819,29.9991,29.9562,29.9562,173300.0
2010-10-21 11:05:00,34.96,34.97,34.93,34.93,119900.0,29.9562,29.9648,29.9305,29.9305,119900.0
2010-10-21 11:10:00,34.93,34.93,34.87,34.91,122100.0,29.9305,29.9305,29.8791,29.9134,122100.0
2010-10-21 11:15:00,34.91,34.93,34.84,34.85,97700.0,29.9134,29.9305,29.8534,29.862,97700.0
2010-10-21 11:20:00,34.85,34.89,34.76,34.77,324900.0,29.862,29.8962,29.7848,29.7934,324900.0
2010-10-21 11:25:00,34.77,34.87,34.74,34.87,493000.0,29.7934,29.8791,29.7677,29.8791,493000.0
2010-10-21 11:30:00,34.87,34.9,34.85,34.9,256500.0,29.8791,29.9048,29.862,29.9048,256500.0
2010-10-21 11:35:00,34.91,34.91,34.72,34.73,159900.0,29.9134,29.9134,29.7506,29.7591,159900.0
2010-10-21 11:40:00,34.73,34.81,34.7,34.79,429200.0,29.7591,29.8277,29.7334,29.8105,429200.0
2010-10-21 11:45:00,34.79,34.8,34.74,34.76,204300.0,29.8105,29.8191,29.7677,29.7848,204300.0
2010-10-21 11:50:00,34.76,34.8,34.74,34.8,163300.0,29.7848,29.8191,29.7677,29.8191,163300.0
2010-10-21 11:55:00,34.8,34.83,34.78,34.83,66300.0,29.8191,29.8448,29.802,29.8448,66300.0
2010-10-21 12:00:00,34.82,34.82,34.75,34.76,70800.0,29.8363,29.8363,29.7763,29.7848,70800.0
2010-10-21 12:05:00,34.76,34.8,34.75,34.8,37000.0,29.7848,29.8191,29.7763,29.8191,37000.0
2010-10-21 12:10:00,34.79,34.82,34.77,34.8,77400.0,29.8105,29.8363,29.7934,29.8191,77400.0
2010-10-21 12:15:00,34.79,34.83,34.76,34.83,53700.0,29.8105,29.8448,29.7848,29.8448,53700.0
2010-10-21 12:20:00,34.83,34.83,34.79,34.8,33200.0,29.8448,29.8448,29.8105,29.8191,33200.0
2010-10-21 12:25:00,34.79,34.84,34.78,34.84,125800.0,29.8105,29.8534,29.802,29.8534,125800.0
2010-10-21 12:30:00,34.84,34.86,34.82,34.85,136700.0,29.8534,29.8705,29.8363,29.862,136700.0
2010-10-21 12:35:00,34.85,34.86,34.84,34.85,364800.0,29.862,29.8705,29.8534,29.862,364800.0
2010-10-21 12:40:00,34.84,34.86,34.84,34.84,114300.0,29.8534,29.8705,29.8534,29.8534,114300.0
2010-10-21 12:45:00,34.85,34.85,34.79,34.8,98500.0,29.862,29.862,29.8105,29.8191,98500.0
2010-10-21 12:50:00,34.8,34.81,34.79,34.8,128800.0,29.8191,29.8277,29.8105,29.8191,128800.0
2010-10-21 12:55:00,34.8,34.83,34.8,34.83,35500.0,29.8191,29.8448,29.8191,29.8448,35500.0
2010-10-21 13:00:00,34.82,34.86,34.81,34.85,114300.0,29.8363,29.8705,29.8277,29.862,114300.0
2010-10-21 13:05:00,34.85,34.85,34.79,34.81,37100.0,29.862,29.862,29.8105,29.8277,37100.0
2010-10-21 13:10:00,34.81,34.83,34.78,34.79,83300.0,29.8277,29.8448,29.802,29.8105,83300.0
2010-10-21 13:15:00,34.79,34.83,34.76,34.8,216200.0,29.8105,29.8448,29.7848,29.8191,216200.0
2010-10-21 13:20:00,34.8,34.83,34.77,34.78,45800.0,29.8191,29.8448,29.7934,29.802,45800.0
2010-10-21 13:25:00,34.78,34.8,34.77,34.79,127300.0,29.802,29.8191,29.7934,29.8105,127300.0
2010-10-21 13:30:00,34.8,34.81,34.78,34.81,314800.0,29.8191,29.8277,29.802,29.8277,314800.0
2010-10-21 13:35:00,34.8,34.85,34.8,34.82,62400.0,29.8191,29.862,29.8191,29.8363,62400.0
2010-10-21 13:40:00,34.82,34.84,34.79,34.8,57200.0,29.8363,29.8534,29.8105,29.8191,57200.0
2010-10-21 13:45:00,34.81,34.81,34.7,34.71,100000.0,29.8277,29.8277,29.7334,29.742,100000.0
2010-10-21 13:50:00,34.7,34.72,34.55,34.58,148500.0,29.7334,29.7506,29.6049,29.6306,148500.0
2010-10-21 13:55:00,34.58,34.59,34.47,34.49,119100.0,29.6306,29.6392,29.5363,29.5535,119100.0
2010-10-21 14:00:00,34.5,34.6,34.46,34.6,245300.0,29.5621,29.6477,29.5278,29.6477,245300.0
2010-10-21 14:05:00,34.59,34.62,34.58,34.6,142200.0,29.6392,29.6649,29.6306,29.6477,142200.0
2010-10-21 14:10:00,34.6,34.6,34.57,34.6,114900.0,29.6477,29.6477,29.622,29.6477,114900.0
2010-10-21 14:15:00,34.6,34.67,34.58,34.66,207600.0,29.6477,29.7077,29.6306,29.6992,207600.0
2010-10-21 14:20:00,34.67,34.67,34.6,34.6,67100.0,29.7077,29.7077,29.6477,29.6477,67100.0
2010-10-21 14:25:00,34.6,34.66,34.6,34.63,72700.0,29.6477,29.6992,29.6477,29.6734,72700.0
2010-10-21 14:30:00,34.63,34.69,34.61,34.61,95600.0,29.6734,29.7249,29.6563,29.6563,95600.0
2010-10-21 14:35:00,34.62,34.65,34.61,34.63,61400.0,29.6649,29.6906,29.6563,29.6734,61400.0
2010-10-21 14:40:00,34.63,34.65,34.6,34.65,121100.0,29.6734,29.6906,29.6477,29.6906,121100.0
2010-10-21 14:45:00,34.65,34.68,34.62,34.62,62900.0,29.6906,29.7163,29.6649,29.6649,62900.0
2010-10-21 14:50:00,34.63,34.69,34.61,34.69,178600.0,29.6734,29.7249,29.6563,29.7249,178600.0
2010-10-21 14:55:00,34.69,34.7,34.68,34.69,77900.0,29.7249,29.7334,29.7163,29.7249,77900.0
2010-10-21 15:00:00,34.7,34.71,34.67,34.68,80500.0,29.7334,29.742,29.7077,29.7163,80500.0
2010-10-21 15:05:00,34.68,34.69,34.66,34.68,294400.0,29.7163,29.7249,29.6992,29.7163,294400.0
2010-10-21 15:10:00,34.68,34.68,34.66,34.68,178500.0,29.7163,29.7163,29.6992,29.7163,178500.0
2010-10-21 15:15:00,34.67,34.71,34.67,34.7,338200.0,29.7077,29.742,29.7077,29.7334,338200.0
2010-10-21 15:20:00,34.7,34.72,34.69,34.71,182700.0,29.7334,29.7506,29.7249,29.742,182700.0
2010-10-21 15:25:00,34.72,34.73,34.68,34.72,139400.0,29.7506,29.7591,29.7163,29.7506,139400.0
2010-10-21 15:30:00,34.72,34.75,34.67,34.68,298100.0,29.7506,29.7763,29.7077,29.7163,298100.0
2010-10-21 15:35:00,34.69,34.71,34.68,34.69,116600.0,29.7249,29.742,29.7163,29.7249,116600.0
2010-10-21 15:40:00,34.7,34.7,34.67,34.7,247300.0,29.7334,29.7334,29.7077,29.7334,247300.0
2010-10-21 15:45:00,34.7,34.7,34.67,34.69,502800.0,29.7334,29.7334,29.7077,29.7249,502800.0
2010-10-21 15:50:00,34.69,34.69,34.65,34.68,357500.0,29.7249,29.7249,29.6906,29.7163,357500.0
2010-10-21 15:55:00,34.68,34.7,34.65,34.67,701800.0,29.7163,29.7334,29.6906,29.7077,701800.0
2010-10-22 09:30:00,34.67,34.67,34.3,34.46,680000.0,29.7077,29.7077,29.3907,29.5278,680000.0
2010-10-22 09:35:00,34.46,34.63,34.4,34.63,440500.0,29.5278,29.6734,29.4764,29.6734,440500.0
2010-10-22 09:40:00,34.63,34.67,34.47,34.61,220900.0,29.6734,29.7077,29.5363,29.6563,220900.0
2010-10-22 09:45:00,34.61,34.69,34.56,34.63,354700.0,29.6563,29.7249,29.6135,29.6734,354700.0
2010-10-22 09:50:00,34.63,34.64,34.56,34.56,313100.0,29.6734,29.682,29.6135,29.6135,313100.0
2010-10-22 09:55:00,34.56,34.61,34.55,34.6,177600.0,29.6135,29.6563,29.6049,29.6477,177600.0
2010-10-22 10:00:00,34.59,34.63,34.56,34.61,188000.0,29.6392,29.6734,29.6135,29.6563,188000.0
2010-10-22 10:05:00,34.61,34.63,34.59,34.6,146400.0,29.6563,29.6734,29.6392,29.6477,146400.0
2010-10-22 10:10:00,34.59,34.6,34.55,34.56,321900.0,29.6392,29.6477,29.6049,29.6135,321900.0
2010-10-22 10:15:00,34.56,34.63,34.54,34.61,186900.0,29.6135,29.6734,29.5963,29.6563,186900.0
2010-10-22 10:20:00,34.62,34.63,34.55,34.56,122000.0,29.6649,29.6734,29.6049,29.6135,122000.0
2010-10-22 10:25:00,34.56,34.7,34.55,34.68,108000.0,29.6135,29.7334,29.6049,29.7163,108000.0
2010-10-22 10:30:00,34.68,34.69,34.63,34.64,113500.0,29.7163,29.7249,29.6734,29.682,113500.0
2010-10-22 10:35:00,34.65,34.65,34.57,34.61,87200.0,29.6906,29.6906,29.622,29.6563,87200.0
2010-10-22 10:40:00,34.6,34.62,34.59,34.6,76400.0,29.6477,29.6649,29.6392,29.6477,76400.0
2010-10-22 10:45:00,34.6,34.67,34.6,34.66,107100.0,29.6477,29.7077,29.6477,29.6992,107100.0
2010-10-22 10:50:00,34.66,34.71,34.64,34.7,106600.0,29.6992,29.742,29.682,29.7334,106600.0
2010-10-22 10:55:00,34.7,34.71,34.67,34.68,114100.0,29.7334,29.742,29.7077,29.7163,114100.0
2010-10-22 11:00:00,34.68,34.73,34.66,34.73,128200.0,29.7163,29.7591,29.6992,29.7591,128200.0
2010-10-22 11:05:00,34.74,34.74,34.67,34.68,55000.0,29.7677,29.7677,29.7077,29.7163,55000.0
2010-10-22 11:10:00,34.69,34.7,34.67,34.67,27300.0,29.7249,29.7334,29.7077,29.7077,27300.0
2010-10-22 11:15:00,34.67,34.71,34.65,34.71,57300.0,29.7077,29.742,29.6906,29.742,57300.0
2010-10-22 11:20:00,34.71,34.71,34.67,34.69,146100.0,29.742,29.742,29.7077,29.7249,146100.0
2010-10-22 11:25:00,34.68,34.71,34.67,34.7,52100.0,29.7163,29.742,29.7077,29.7334,52100.0
2010-10-22 11:30:00,34.71,34.73,34.7,34.72,57700.0,29.742,29.7591,29.7334,29.7506,57700.0
2010-10-22 11:35:00,34.72,34.73,34.7,34.71,86200.0,29.7506,29.7591,29.7334,29.742,86200.0
2010-10-22 11:40:00,34.71,34.72,34.69,34.7,68800.0,29.742,29.7506,29.7249,29.7334,68800.0
2010-10-22 11:45:00,34.7,34.71,34.64,34.65,62500.0,29.7334,29.742,29.682,29.6906,62500.0
2010-10-22 11:50:00,34.65,34.69,34.63,34.67,57700.0,29.6906,29.7249,29.6734,29.7077,57700.0
2010-10-22 11:55:00,34.68,34.71,34.67,34.67,42600.0,29.7163,29.742,29.7077,29.7077,42600.0
2010-10-22 12:00:00,34.67,34.69,34.66,34.66,35500.0,29.7077,29.7249,29.6992,29.6992,35500.0
2010-10-22 12:05:00,34.66,34.67,34.63,34.65,68900.0,29.6992,29.7077,29.6734,29.6906,68900.0
2010-10-22 12:10:00,34.66,34.68,34.63,34.63,43500.0,29.6992,29.7163,29.6734,29.6734,43500.0
2010-10-22 12:15:00,34.64,34.66,34.63,34.66,63200.0,29.682,29.6992,29.6734,29.6992,63200.0
2010-10-22 12:20:00,34.66,34.69,34.65,34.69,37000.0,29.6992,29.7249,29.6906,29.7249,37000.0
2010-10-22 12:25:00,34.69,34.72,34.69,34.71,73100.0,29.7249,29.7506,29.7249,29.742,73100.0
2010-10-22 12:30:00,34.72,34.75,34.71,34.75,44500.0,29.7506,29.7763,29.742,29.7763,44500.0
2010-10-22 12:35:00,34.75,34.79,34.74,34.76,84100.0,29.7763,29.8105,29.7677,29.7848,84100.0
2010-10-22 12:40:00,34.76,34.8,34.75,34.8,77400.0,29.7848,29.8191,29.7763,29.8191,77400.0
2010-10-22 12:45:00,34.8,34.83,34.79,34.83,243000.0,29.8191,29.8448,29.8105,29.8448,243000.0
2010-10-22 12:50:00,34.83,34.84,34.79,34.8,57800.0,29.8448,29.8534,29.8105,29.8191,57800.0
2010-10-22 12:55:00,34.8,34.81,34.79,34.79,58000.0,29.8191,29.8277,29.8105,29.8105,58000.0
2010-10-22 13:00:00,34.79,34.79,34.73,34.74,77100.0,29.8105,29.8105,29.7591,29.7677,77100.0
2010-10-22 13:05:00,34.74,34.79,34.73,34.78,55500.0,29.7677,29.8105,29.7591,29.802,55500.0
2010-10-22 13:10:00,34.78,34.8,34.76,34.8,42100.0,29.802,29.8191,29.7848,29.8191,42100.0
2010-10-22 13:15:00,34.8,34.84,34.8,34.82,26000.0,29.8191,29.8534,29.8191,29.8363,26000.0
2010-10-22 13:20:00,34.83,34.84,34.8,34.83,53600.0,29.8448,29.8534,29.8191,29.8448,53600.0
2010-10-22 13:25:00,34.83,34.87,34.83,34.85,79900.0,29.8448,29.8791,29.8448,29.862,79900.0
2010-10-22 13:30:00,34.85,34.86,34.84,34.85,49300.0,29.862,29.8705,29.8534,29.862,49300.0
2010-10-22 13:35:00,34.85,34.86,34.84,34.85,37300.0,29.862,29.8705,29.8534,29.862,37300.0
2010-10-22 13:40:00,34.85,34.86,34.85,34.85,16900.0,29.862,29.8705,29.862,29.862,16900.0
2010-10-22 13:45:00,34.85,34.87,34.85,34.86,30300.0,29.862,29.8791,29.862,29.8705,30300.0
2010-10-22 13:50:00,34.86,34.88,34.86,34.88,114000.0,29.8705,29.8877,29.8705,29.8877,114000.0
2010-10-22 13:55:00,34.88,34.89,34.87,34.88,61500.0,29.8877,29.8962,29.8791,29.8877,61500.0
2010-10-22 14:00:00,34.88,34.9,34.87,34.87,56600.0,29.8877,29.9048,29.8791,29.8791,56600.0
2010-10-22 14:05:00,34.87,34.92,34.87,34.92,77700.0,29.8791,29.9219,29.8791,29.9219,77700.0
2010-10-22 14:10:00,34.92,34.93,34.91,34.92,57200.0,29.9219,29.9305,29.9134,29.9219,57200.0
2010-10-22 14:15:00,34.92,34.93,34.92,34.92,41300.0,29.9219,29.9305,29.9219,29.9219,41300.0
2010-10-22 14:20:00,34.92,34.93,34.91,34.91,56100.0,29.9219,29.9305,29.9134,29.9134,56100.0
2010-10-22 14:25:00,34.91,34.94,34.91,34.93,46300.0,29.9134,29.9391,29.9134,29.9305,46300.0
2010-10-22 14:30:00,34.93,34.93,34.89,34.93,108100.0,29.9305,29.9305,29.8962,29.9305,108100.0
2010-10-22 14:35:00,34.93,34.93,34.92,34.93,35500.0,29.9305,29.9305,29.9219,29.9305,35500.0
2010-10-22 14:40:00,34.92,34.97,34.92,34.97,207900.0,29.9219,29.9648,29.9219,29.9648,207900.0
2010-10-22 14:45:00,34.96,34.98,34.95,34.96,104600.0,29.9562,29.9734,29.9476,29.9562,104600.0
2010-10-22 14:50:00,34.96,34.97,34.9,34.91,211500.0,29.9562,29.9648,29.9048,29.9134,211500.0
2010-10-22 14:55:00,34.9,34.95,34.9,34.93,106500.0,29.9048,29.9476,29.9048,29.9305,106500.0
2010-10-22 15:00:00,34.94,34.96,34.93,34.96,72500.0,29.9391,29.9562,29.9305,29.9562,72500.0
2010-10-22 15:05:00,34.95,34.99,34.93,34.94,96800.0,29.9476,29.9819,29.9305,29.9391,96800.0
2010-10-22 15:10:00,34.94,34.96,34.92,34.92,83400.0,29.9391,29.9562,29.9219,29.9219,83400.0
2010-10-22 15:15:00,34.92,34.93,34.9,34.92,76300.0,29.9219,29.9305,29.9048,29.9219,76300.0
2010-10-22 15:20:00,34.92,34.98,34.92,34.94,153800.0,29.9219,29.9734,29.9219,29.9391,153800.0
2010-10-22 15:25:00,34.95,34.96,34.92,34.93,61300.0,29.9476,29.9562,29.9219,29.9305,61300.0
2010-10-22 15:30:00,34.93,34.96,34.9,34.95,154000.0,29.9305,29.9562,29.9048,29.9476,154000.0
2010-10-22 15:35:00,34.95,34.97,34.93,34.93,97500.0,29.9476,29.9648,29.9305,29.9305,97500.0
2010-10-22 15:40:00,34.94,34.95,34.93,34.93,148200.0,29.9391,29.9476,29.9305,29.9305,148200.0
2010-10-22 15:45:00,34.94,34.97,34.67,34.95,242000.0,29.9391,29.9648,29.7077,29.9476,242000.0
2010-10-22 15:50:00,34.95,34.98,34.95,34.96,194800.0,29.9476,29.9734,29.9476,29.9562,194800.0
2010-10-22 15:55:00,34.96,34.99,34.95,34.99,410500.0,29.9562,29.9819,29.9476,29.9819,410500.0
2010-10-25 09:30:00,35.16,35.32,35.1,35.31,590900.0,30.1276,30.2647,30.0762,30.2561,590900.0
2010-10-25 09:35:00,35.31,35.44,35.31,35.42,172900.0,30.2561,30.3675,30.2561,30.3504,172900.0
2010-10-25 09:40:00,35.42,35.5,35.42,35.49,520900.0,30.3504,30.4189,30.3504,30.4104,520900.0
2010-10-25 09:45:00,35.48,35.48,35.41,35.44,145100.0,30.4018,30.4018,30.3418,30.3675,145100.0
2010-10-25 09:50:00,35.45,35.51,35.44,35.47,237100.0,30.3761,30.4275,30.3675,30.3932,237100.0
2010-10-25 09:55:00,35.47,35.54,35.47,35.53,373800.0,30.3932,30.4532,30.3932,30.4446,373800.0
2010-10-25 10:00:00,35.52,35.57,35.43,35.46,258100.0,30.4361,30.4789,30.3589,30.3847,258100.0
2010-10-25 10:05:00,35.46,35.53,35.42,35.42,153600.0,30.3847,30.4446,30.3504,30.3504,153600.0
2010-10-25 10:10:00,35.42,35.47,35.42,35.45,85700.0,30.3504,30.3932,30.3504,30.3761,85700.0
2010-10-25 10:15:00,35.45,35.54,35.44,35.5,147900.0,30.3761,30.4532,30.3675,30.4189,147900.0
2010-10-25 10:20:00,35.5,35.55,35.49,35.51,179000.0,30.4189,30.4618,30.4104,30.4275,179000.0
2010-10-25 10:25:00,35.51,35.55,35.5,35.5,92100.0,30.4275,30.4618,30.4189,30.4189,92100.0
2010-10-25 10:30:00,35.51,35.54,35.44,35.49,168000.0,30.4275,30.4532,30.3675,30.4104,168000.0
2010-10-25 10:35:00,35.48,35.49,35.46,35.48,134100.0,30.4018,30.4104,30.3847,30.4018,134100.0
2010-10-25 10:40:00,35.48,35.5,35.44,35.47,313200.0,30.4018,30.4189,30.3675,30.3932,313200.0
2010-10-25 10:45:00,35.47,35.54,35.46,35.53,156200.0,30.3932,30.4532,30.3847,30.4446,156200.0
2010-10-25 10:50:00,35.54,35.54,35.44,35.45,92500.0,30.4532,30.4532,30.3675,30.3761,92500.0
2010-10-25 10:55:00,35.44,35.46,35.38,35.39,96900.0,30.3675,30.3847,30.3161,30.3247,96900.0
2010-10-25 11:00:00,35.38,35.42,35.37,35.4,73600.0,30.3161,30.3504,30.3075,30.3332,73600.0
2010-10-25 11:05:00,35.39,35.47,35.38,35.46,136400.0,30.3247,30.3932,30.3161,30.3847,136400.0
2010-10-25 11:10:00,35.45,35.51,35.44,35.51,55600.0,30.3761,30.4275,30.3675,30.4275,55600.0
2010-10-25 11:15:00,35.51,35.51,35.44,35.5,109100.0,30.4275,30.4275,30.3675,30.4189,109100.0
2010-10-25 11:20:00,35.51,35.51,35.48,35.49,78100.0,30.4275,30.4275,30.4018,30.4104,78100.0
2010-10-25 11:25:00,35.5,35.55,35.49,35.53,104500.0,30.4189,30.4618,30.4104,30.4446,104500.0
2010-10-25 11:30:00,35.53,35.58,35.53,35.57,140200.0,30.4446,30.4875,30.4446,30.4789,140200.0
2010-10-25 11:35:00,35.57,35.6,35.56,35.59,133200.0,30.4789,30.5046,30.4703,30.496,133200.0
2010-10-25 11:40:00,35.6,35.63,35.59,35.62,70000.0,30.5046,30.5303,30.496,30.5217,70000.0
2010-10-25 11:45:00,35.61,35.62,35.59,35.61,110400.0,30.5132,30.5217,30.496,30.5132,110400.0
2010-10-25 11:50:00,35.61,35.62,35.59,35.59,83900.0,30.5132,30.5217,30.496,30.496,83900.0
2010-10-25 11:55:00,35.6,35.6,35.59,35.6,41000.0,30.5046,30.5046,30.496,30.5046,41000.0
2010-10-25 12:00:00,35.6,35.6,35.57,35.58,213400.0,30.5046,30.5046,30.4789,30.4875,213400.0
2010-10-25 12:05:00,35.58,35.59,35.54,35.58,96700.0,30.4875,30.496,30.4532,30.4875,96700.0
2010-10-25 12:10:00,35.58,35.59,35.57,35.57,41800.0,30.4875,30.496,30.4789,30.4789,41800.0
2010-10-25 12:15:00,35.56,35.57,35.5,35.51,49500.0,30.4703,30.4789,30.4189,30.4275,49500.0
2010-10-25 12:20:00,35.51,35.53,35.47,35.5,118400.0,30.4275,30.4446,30.3932,30.4189,118400.0
2010-10-25 12:25:00,35.49,35.53,35.48,35.51,79700.0,30.4104,30.4446,30.4018,30.4275,79700.0
2010-10-25 12:30:00,35.51,35.51,35.45,35.45,142100.0,30.4275,30.4275,30.3761,30.3761,142100.0
2010-10-25 12:35:00,35.45,35.46,35.45,35.45,62200.0,30.3761,30.3847,30.3761,30.3761,62200.0
2010-10-25 12:40:00,35.46,35.5,35.43,35.45,120100.0,30.3847,30.4189,30.3589,30.3761,120100.0
2010-10-25 12:45:00,35.46,35.47,35.45,35.47,21100.0,30.3847,30.3932,30.3761,30.3932,21100.0
2010-10-25 12:50:00,35.47,35.47,35.45,35.46,39200.0,30.3932,30.3932,30.3761,30.3847,39200.0
2010-10-25 12:55:00,35.45,35.49,35.44,35.44,66900.0,30.3761,30.4104,30.3675,30.3675,66900.0
2010-10-25 13:00:00,35.44,35.47,35.42,35.47,49900.0,30.3675,30.3932,30.3504,30.3932,49900.0
2010-10-25 13:05:00,35.47,35.49,35.45,35.47,64300.0,30.3932,30.4104,30.3761,30.3932,64300.0
2010-10-25 13:10:00,35.47,35.48,35.46,35.46,20500.0,30.3932,30.4018,30.3847,30.3847,20500.0
2010-10-25 13:15:00,35.46,35.49,35.46,35.47,45800.0,30.3847,30.4104,30.3847,30.3932,45800.0
2010-10-25 13:20:00,35.48,35.5,35.47,35.5,44400.0,30.4018,30.4189,30.3932,30.4189,44400.0
2010-10-25 13:25:00,35.5,35.55,35.48,35.53,63800.0,30.4189,30.4618,30.4018,30.4446,63800.0
2010-10-25 13:30:00,35.53,35.55,35.49,35.49,57800.0,30.4446,30.4618,30.4104,30.4104,57800.0
2010-10-25 13:35:00,35.49,35.51,35.48,35.51,44100.0,30.4104,30.4275,30.4018,30.4275,44100.0
2010-10-25 13:40:00,35.51,35.52,35.51,35.52,17900.0,30.4275,30.4361,30.4275,30.4361,17900.0
2010-10-25 13:45:00,35.52,35.52,35.49,35.5,43200.0,30.4361,30.4361,30.4104,30.4189,43200.0
2010-10-25 13:50:00,35.49,35.5,35.48,35.48,47200.0,30.4104,30.4189,30.4018,30.4018,47200.0
2010-10-25 13:55:00,35.48,35.51,35.48,35.51,67400.0,30.4018,30.4275,30.4018,30.4275,67400.0
2010-10-25 14:00:00,35.51,35.52,35.5,35.51,45200.0,30.4275,30.4361,30.4189,30.4275,45200.0
2010-10-25 14:05:00,35.52,35.56,35.51,35.56,32800.0,30.4361,30.4703,30.4275,30.4703,32800.0
2010-10-25 14:10:00,35.55,35.55,35.51,35.51,77700.0,30.4618,30.4618,30.4275,30.4275,77700.0
2010-10-25 14:15:00,35.52,35.53,35.51,35.53,76800.0,30.4361,30.4446,30.4275,30.4446,76800.0
2010-10-25 14:20:00,35.52,35.53,35.52,35.53,91300.0,30.4361,30.4446,30.4361,30.4446,91300.0
2010-10-25 14:25:00,35.53,35.53,35.52,35.53,28000.0,30.4446,30.4446,30.4361,30.4446,28000.0
2010-10-25 14:30:00,35.53,35.56,35.51,35.52,148900.0,30.4446,30.4703,30.4275,30.4361,148900.0
2010-10-25 14:35:00,35.52,35.52,35.44,35.5,176200.0,30.4361,30.4361,30.3675,30.4189,176200.0
2010-10-25 14:40:00,35.51,35.51,35.47,35.49,100300.0,30.4275,30.4275,30.3932,30.4104,100300.0
2010-10-25 14:45:00,35.49,35.51,35.49,35.5,85400.0,30.4104,30.4275,30.4104,30.4189,85400.0
2010-10-25 14:50:00,35.51,35.55,35.5,35.54,84400.0,30.4275,30.4618,30.4189,30.4532,84400.0
2010-10-25 14:55:00,35.53,35.54,35.52,35.53,53500.0,30.4446,30.4532,30.4361,30.4446,53500.0
2010-10-25 15:00:00,35.52,35.56,35.52,35.55,101200.0,30.4361,30.4703,30.4361,30.4618,101200.0
2010-10-25 15:05:00,35.55,35.58,35.54,35.56,76300.0,30.4618,30.4875,30.4532,30.4703,76300.0
2010-10-25 15:10:00,35.56,35.58,35.55,35.56,60400.0,30.4703,30.4875,30.4618,30.4703,60400.0
2010-10-25 15:15:00,35.56,35.61,35.56,35.61,222000.0,30.4703,30.5132,30.4703,30.5132,222000.0
2010-10-25 15:20:00,35.6,35.66,35.59,35.65,187300.0,30.5046,30.556,30.496,30.5475,187300.0
2010-10-25 15:25:00,35.65,35.72,35.65,35.69,292000.0,30.5475,30.6074,30.5475,30.5817,292000.0
2010-10-25 15:30:00,35.69,35.7,35.64,35.64,140100.0,30.5817,30.5903,30.5389,30.5389,140100.0
2010-10-25 15:35:00,35.64,35.68,35.6,35.6,402800.0,30.5389,30.5732,30.5046,30.5046,402800.0
2010-10-25 15:40:00,35.6,35.62,35.56,35.6,188400.0,30.5046,30.5217,30.4703,30.5046,188400.0
2010-10-25 15:45:00,35.59,35.61,35.47,35.51,348500.0,30.496,30.5132,30.3932,30.4275,348500.0
2010-10-25 15:50:00,35.5,35.51,35.46,35.47,267900.0,30.4189,30.4275,30.3847,30.3932,267900.0
2010-10-25 15:55:00,35.47,35.48,35.42,35.46,446200.0,30.3932,30.4018,30.3504,30.3847,446200.0
2010-10-26 09:30:00,35.13,35.25,35.0,35.06,340900.0,30.1019,30.2047,29.9905,30.0419,340900.0
2010-10-26 09:35:00,35.06,35.22,34.99,35.21,167300.0,30.0419,30.179,29.9819,30.1704,167300.0
2010-10-26 09:40:00,35.21,35.3,35.14,35.29,215600.0,30.1704,30.2476,30.1105,30.239,215600.0
2010-10-26 09:45:00,35.29,35.32,35.23,35.29,100400.0,30.239,30.2647,30.1876,30.239,100400.0
2010-10-26 09:50:00,35.29,35.35,35.23,35.25,264400.0,30.239,30.2904,30.1876,30.2047,264400.0
2010-10-26 09:55:00,35.26,35.29,35.25,35.29,82600.0,30.2133,30.239,30.2047,30.239,82600.0
2010-10-26 10:00:00,35.28,35.4,35.27,35.36,199400.0,30.2304,30.3332,30.2218,30.299,199400.0
2010-10-26 10:05:00,35.36,35.39,35.33,35.37,95600.0,30.299,30.3247,30.2733,30.3075,95600.0
2010-10-26 10:10:00,35.37,35.45,35.35,35.42,106600.0,30.3075,30.3761,30.2904,30.3504,106600.0
2010-10-26 10:15:00,35.42,35.53,35.42,35.53,129400.0,30.3504,30.4446,30.3504,30.4446,129400.0
2010-10-26 10:20:00,35.53,35.59,35.52,35.58,148300.0,30.4446,30.496,30.4361,30.4875,148300.0
2010-10-26 10:25:00,35.59,35.61,35.51,35.54,107700.0,30.496,30.5132,30.4275,30.4532,107700.0
2010-10-26 10:30:00,35.54,35.62,35.54,35.62,126500.0,30.4532,30.5217,30.4532,30.5217,126500.0
2010-10-26 10:35:00,35.61,35.63,35.56,35.59,215300.0,30.5132,30.5303,30.4703,30.496,215300.0
2010-10-26 10:40:00,35.59,35.61,35.55,35.61,140200.0,30.496,30.5132,30.4618,30.5132,140200.0
2010-10-26 10:45:00,35.61,35.65,35.6,35.63,89400.0,30.5132,30.5475,30.5046,30.5303,89400.0
2010-10-26 10:50:00,35.64,35.67,35.63,35.67,88700.0,30.5389,30.5646,30.5303,30.5646,88700.0
2010-10-26 10:55:00,35.67,35.75,35.65,35.72,251100.0,30.5646,30.6331,30.5475,30.6074,251100.0
2010-10-26 11:00:00,35.73,35.75,35.68,35.69,212900.0,30.616,30.6331,30.5732,30.5817,212900.0
2010-10-26 11:05:00,35.69,35.7,35.64,35.64,172500.0,30.5817,30.5903,30.5389,30.5389,172500.0
2010-10-26 11:10:00,35.64,35.68,35.63,35.67,174900.0,30.5389,30.5732,30.5303,30.5646,174900.0
2010-10-26 11:15:00,35.67,35.73,35.67,35.71,210000.0,30.5646,30.616,30.5646,30.5989,210000.0
2010-10-26 11:20:00,35.7,35.78,35.7,35.77,180600.0,30.5903,30.6588,30.5903,30.6503,180600.0
2010-10-26 11:25:00,35.77,35.78,35.74,35.76,116900.0,30.6503,30.6588,30.6246,30.6417,116900.0
2010-10-26 11:30:00,35.76,35.76,35.73,35.73,114500.0,30.6417,30.6417,30.616,30.616,114500.0
2010-10-26 11:35:00,35.73,35.75,35.72,35.72,83100.0,30.616,30.6331,30.6074,30.6074,83100.0
2010-10-26 11:40:00,35.73,35.73,35.68,35.68,75300.0,30.616,30.616,30.5732,30.5732,75300.0
2010-10-26 11:45:00,35.68,35.73,35.68,35.72,115000.0,30.5732,30.616,30.5732,30.6074,115000.0
2010-10-26 11:50:00,35.72,35.74,35.71,35.74,94700.0,30.6074,30.6246,30.5989,30.6246,94700.0
2010-10-26 11:55:00,35.73,35.75,35.71,35.73,91400.0,30.616,30.6331,30.5989,30.616,91400.0
2010-10-26 12:00:00,35.75,35.76,35.73,35.73,115800.0,30.6331,30.6417,30.616,30.616,115800.0
2010-10-26 12:05:00,35.73,35.73,35.7,35.72,73800.0,30.616,30.616,30.5903,30.6074,73800.0
2010-10-26 12:10:00,35.73,35.76,35.72,35.75,111700.0,30.616,30.6417,30.6074,30.6331,111700.0
2010-10-26 12:15:00,35.75,35.76,35.72,35.74,74400.0,30.6331,30.6417,30.6074,30.6246,74400.0
2010-10-26 12:20:00,35.74,35.76,35.73,35.75,71400.0,30.6246,30.6417,30.616,30.6331,71400.0
2010-10-26 12:25:00,35.76,35.76,35.74,35.76,68800.0,30.6417,30.6417,30.6246,30.6417,68800.0
2010-10-26 12:30:00,35.75,35.76,35.74,35.76,67600.0,30.6331,30.6417,30.6246,30.6417,67600.0
2010-10-26 12:35:00,35.75,35.78,35.75,35.77,92700.0,30.6331,30.6588,30.6331,30.6503,92700.0
2010-10-26 12:40:00,35.77,35.78,35.75,35.76,63200.0,30.6503,30.6588,30.6331,30.6417,63200.0
2010-10-26 12:45:00,35.75,35.76,35.74,35.76,51500.0,30.6331,30.6417,30.6246,30.6417,51500.0
2010-10-26 12:50:00,35.75,35.76,35.74,35.75,47500.0,30.6331,30.6417,30.6246,30.6331,47500.0
2010-10-26 12:55:00,35.76,35.78,35.74,35.75,70100.0,30.6417,30.6588,30.6246,30.6331,70100.0
2010-10-26 13:00:00,35.75,35.78,35.73,35.77,63100.0,30.6331,30.6588,30.616,30.6503,63100.0
2010-10-26 13:05:00,35.78,35.82,35.77,35.82,87700.0,30.6588,30.6931,30.6503,30.6931,87700.0
2010-10-26 13:10:00,35.82,35.88,35.82,35.87,182300.0,30.6931,30.7445,30.6931,30.736,182300.0
2010-10-26 13:15:00,35.87,35.9,35.87,35.89,195800.0,30.736,30.7617,30.736,30.7531,195800.0
2010-10-26 13:20:00,35.88,35.89,35.86,35.88,107600.0,30.7445,30.7531,30.7274,30.7445,107600.0
2010-10-26 13:25:00,35.87,35.87,35.82,35.83,207300.0,30.736,30.736,30.6931,30.7017,207300.0
2010-10-26 13:30:00,35.83,35.86,35.83,35.85,106400.0,30.7017,30.7274,30.7017,30.7188,106400.0
2010-10-26 13:35:00,35.85,35.85,35.8,35.8,151100.0,30.7188,30.7188,30.676,30.676,151100.0
2010-10-26 13:40:00,35.81,35.86,35.8,35.84,270800.0,30.6846,30.7274,30.676,30.7103,270800.0
2010-10-26 13:45:00,35.84,35.85,35.82,35.85,130000.0,30.7103,30.7188,30.6931,30.7188,130000.0
2010-10-26 13:50:00,35.85,35.86,35.83,35.86,249000.0,30.7188,30.7274,30.7017,30.7274,249000.0
2010-10-26 13:55:00,35.86,35.88,35.84,35.85,133400.0,30.7274,30.7445,30.7103,30.7188,133400.0
2010-10-26 14:00:00,35.85,35.88,35.83,35.87,225500.0,30.7188,30.7445,30.7017,30.736,225500.0
2010-10-26 14:05:00,35.87,35.89,35.87,35.89,214500.0,30.736,30.7531,30.736,30.7531,214500.0
2010-10-26 14:10:00,35.88,35.9,35.87,35.9,208500.0,30.7445,30.7617,30.736,30.7617,208500.0
2010-10-26 14:15:00,35.9,35.94,35.89,35.94,365200.0,30.7617,30.7959,30.7531,30.7959,365200.0
2010-10-26 14:20:00,35.94,35.96,35.9,35.9,355400.0,30.7959,30.8131,30.7617,30.7617,355400.0
2010-10-26 14:25:00,35.9,35.93,35.9,35.9,140600.0,30.7617,30.7874,30.7617,30.7617,140600.0
2010-10-26 14:30:00,35.9,35.91,35.89,35.89,187600.0,30.7617,30.7702,30.7531,30.7531,187600.0
2010-10-26 14:35:00,35.89,35.93,35.88,35.92,296700.0,30.7531,30.7874,30.7445,30.7788,296700.0
2010-10-26 14:40:00,35.92,35.95,35.91,35.91,181200.0,30.7788,30.8045,30.7702,30.7702,181200.0
2010-10-26 14:45:00,35.91,35.91,35.89,35.9,76700.0,30.7702,30.7702,30.7531,30.7617,76700.0
2010-10-26 14:50:00,35.91,35.91,35.9,35.9,73700.0,30.7702,30.7702,30.7617,30.7617,73700.0
2010-10-26 14:55:00,35.9,35.91,35.87,35.88,166100.0,30.7617,30.7702,30.736,30.7445,166100.0
2010-10-26 15:00:00,35.88,35.89,35.86,35.86,150200.0,30.7445,30.7531,30.7274,30.7274,150200.0
2010-10-26 15:05:00,35.86,35.89,35.86,35.88,119200.0,30.7274,30.7531,30.7274,30.7445,119200.0
2010-10-26 15:10:00,35.88,35.91,35.88,35.9,160700.0,30.7445,30.7702,30.7445,30.7617,160700.0
2010-10-26 15:15:00,35.89,35.92,35.89,35.91,191000.0,30.7531,30.7788,30.7531,30.7702,191000.0
2010-10-26 15:20:00,35.91,35.94,35.9,35.93,302400.0,30.7702,30.7959,30.7617,30.7874,302400.0
2010-10-26 15:25:00,35.93,35.93,35.91,35.92,221700.0,30.7874,30.7874,30.7702,30.7788,221700.0
2010-10-26 15:30:00,35.92,35.93,35.91,35.93,171300.0,30.7788,30.7874,30.7702,30.7874,171300.0
2010-10-26 15:35:00,35.92,35.95,35.91,35.93,257200.0,30.7788,30.8045,30.7702,30.7874,257200.0
2010-10-26 15:40:00,35.93,35.93,35.92,35.93,271900.0,30.7874,30.7874,30.7788,30.7874,271900.0
2010-10-26 15:45:00,35.92,35.96,35.91,35.95,508000.0,30.7788,30.8131,30.7702,30.8045,508000.0
2010-10-26 15:50:00,35.94,35.95,35.91,35.92,345600.0,30.7959,30.8045,30.7702,30.7788,345600.0
2010-10-26 15:55:00,35.93,35.97,35.91,35.97,807800.0,30.7874,30.8217,30.7702,30.8217,807800.0
2010-10-27 09:30:00,35.6,35.74,35.47,35.73,481400.0,30.5046,30.6246,30.3932,30.616,481400.0
2010-10-27 09:35:00,35.72,35.72,35.6,35.67,145400.0,30.6074,30.6074,30.5046,30.5646,145400.0
2010-10-27 09:40:00,35.67,35.7,35.63,35.68,200900.0,30.5646,30.5903,30.5303,30.5732,200900.0
2010-10-27 09:45:00,35.68,35.69,35.62,35.68,95000.0,30.5732,30.5817,30.5217,30.5732,95000.0
2010-10-27 09:50:00,35.67,35.75,35.66,35.69,319400.0,30.5646,30.6331,30.556,30.5817,319400.0
2010-10-27 09:55:00,35.69,35.74,35.69,35.72,110600.0,30.5817,30.6246,30.5817,30.6074,110600.0
2010-10-27 10:00:00,35.73,35.78,35.67,35.7,234600.0,30.616,30.6588,30.5646,30.5903,234600.0
2010-10-27 10:05:00,35.69,35.7,35.6,35.61,102300.0,30.5817,30.5903,30.5046,30.5132,102300.0
2010-10-27 10:10:00,35.6,35.61,35.53,35.53,197900.0,30.5046,30.5132,30.4446,30.4446,197900.0
2010-10-27 10:15:00,35.53,35.55,35.47,35.5,172300.0,30.4446,30.4618,30.3932,30.4189,172300.0
2010-10-27 10:20:00,35.48,35.56,35.47,35.49,275700.0,30.4018,30.4703,30.3932,30.4104,275700.0
2010-10-27 10:25:00,35.49,35.56,35.47,35.52,267400.0,30.4104,30.4703,30.3932,30.4361,267400.0
2010-10-27 10:30:00,35.51,35.58,35.48,35.57,119600.0,30.4275,30.4875,30.4018,30.4789,119600.0
2010-10-27 10:35:00,35.56,35.6,35.5,35.6,439600.0,30.4703,30.5046,30.4189,30.5046,439600.0
2010-10-27 10:40:00,35.61,35.66,35.59,35.64,181400.0,30.5132,30.556,30.496,30.5389,181400.0
2010-10-27 10:45:00,35.64,35.65,35.59,35.6,104000.0,30.5389,30.5475,30.496,30.5046,104000.0
2010-10-27 10:50:00,35.61,35.66,35.58,35.65,171600.0,30.5132,30.556,30.4875,30.5475,171600.0
2010-10-27 10:55:00,35.66,35.67,35.59,35.63,139200.0,30.556,30.5646,30.496,30.5303,139200.0
2010-10-27 11:00:00,35.62,35.67,35.61,35.65,156600.0,30.5217,30.5646,30.5132,30.5475,156600.0
2010-10-27 11:05:00,35.65,35.68,35.62,35.66,292500.0,30.5475,30.5732,30.5217,30.556,292500.0
2010-10-27 11:10:00,35.65,35.67,35.6,35.63,125500.0,30.5475,30.5646,30.5046,30.5303,125500.0
2010-10-27 11:15:00,35.63,35.63,35.59,35.62,120500.0,30.5303,30.5303,30.496,30.5217,120500.0
2010-10-27 11:20:00,35.62,35.65,35.6,35.64,103900.0,30.5217,30.5475,30.5046,30.5389,103900.0
2010-10-27 11:25:00,35.64,35.67,35.63,35.67,189000.0,30.5389,30.5646,30.5303,30.5646,189000.0
2010-10-27 11:30:00,35.67,35.7,35.65,35.68,202100.0,30.5646,30.5903,30.5475,30.5732,202100.0
2010-10-27 11:35:00,35.68,35.76,35.67,35.73,89300.0,30.5732,30.6417,30.5646,30.616,89300.0
2010-10-27 11:40:00,35.73,35.82,35.73,35.81,148200.0,30.616,30.6931,30.616,30.6846,148200.0
2010-10-27 11:45:00,35.82,35.87,35.81,35.87,176300.0,30.6931,30.736,30.6846,30.736,176300.0
2010-10-27 11:50:00,35.87,35.9,35.85,35.86,118200.0,30.736,30.7617,30.7188,30.7274,118200.0
2010-10-27 11:55:00,35.85,35.86,35.8,35.82,63700.0,30.7188,30.7274,30.676,30.6931,63700.0
2010-10-27 12:00:00,35.82,35.84,35.76,35.77,59400.0,30.6931,30.7103,30.6417,30.6503,59400.0
2010-10-27 12:05:00,35.76,35.76,35.73,35.73,55700.0,30.6417,30.6417,30.616,30.616,55700.0
2010-10-27 12:10:00,35.73,35.76,35.72,35.74,67400.0,30.616,30.6417,30.6074,30.6246,67400.0
2010-10-27 12:15:00,35.74,35.75,35.69,35.69,83000.0,30.6246,30.6331,30.5817,30.5817,83000.0
2010-10-27 12:20:00,35.7,35.71,35.65,35.69,89800.0,30.5903,30.5989,30.5475,30.5817,89800.0
2010-10-27 12:25:00,35.69,35.7,35.64,35.64,51000.0,30.5817,30.5903,30.5389,30.5389,51000.0
2010-10-27 12:30:00,35.64,35.66,35.61,35.62,76800.0,30.5389,30.556,30.5132,30.5217,76800.0
2010-10-27 12:35:00,35.62,35.62,35.56,35.58,70700.0,30.5217,30.5217,30.4703,30.4875,70700.0
2010-10-27 12:40:00,35.58,35.58,35.51,35.53,99500.0,30.4875,30.4875,30.4275,30.4446,99500.0
2010-10-27 12:45:00,35.54,35.59,35.54,35.57,51800.0,30.4532,30.496,30.4532,30.4789,51800.0
2010-10-27 12:50:00,35.58,35.58,35.54,35.54,48300.0,30.4875,30.4875,30.4532,30.4532,48300.0
2010-10-27 12:55:00,35.54,35.56,35.54,35.54,34400.0,30.4532,30.4703,30.4532,30.4532,34400.0
2010-10-27 13:00:00,35.55,35.58,35.54,35.56,83500.0,30.4618,30.4875,30.4532,30.4703,83500.0
2010-10-27 13:05:00,35.56,35.58,35.54,35.55,55900.0,30.4703,30.4875,30.4532,30.4618,55900.0
2010-10-27 13:10:00,35.54,35.55,35.52,35.52,64400.0,30.4532,30.4618,30.4361,30.4361,64400.0
2010-10-27 13:15:00,35.52,35.53,35.48,35.52,132200.0,30.4361,30.4446,30.4018,30.4361,132200.0
2010-10-27 13:20:00,35.52,35.57,35.49,35.57,60800.0,30.4361,30.4789,30.4104,30.4789,60800.0
2010-10-27 13:25:00,35.57,35.59,35.52,35.58,76200.0,30.4789,30.496,30.4361,30.4875,76200.0
2010-10-27 13:30:00,35.58,35.59,35.54,35.57,87000.0,30.4875,30.496,30.4532,30.4789,87000.0
2010-10-27 13:35:00,35.57,35.58,35.56,35.58,49700.0,30.4789,30.4875,30.4703,30.4875,49700.0
2010-10-27 13:40:00,35.57,35.62,35.57,35.62,45500.0,30.4789,30.5217,30.4789,30.5217,45500.0
2010-10-27 13:45:00,35.61,35.64,35.6,35.63,27600.0,30.5132,30.5389,30.5046,30.5303,27600.0
2010-10-27 13:50:00,35.64,35.64,35.6,35.6,31600.0,30.5389,30.5389,30.5046,30.5046,31600.0
2010-10-27 13:55:00,35.6,35.67,35.6,35.67,42300.0,30.5046,30.5646,30.5046,30.5646,42300.0
2010-10-27 14:00:00,35.67,35.68,35.64,35.65,78800.0,30.5646,30.5732,30.5389,30.5475,78800.0
2010-10-27 14:05:00,35.65,35.69,35.64,35.69,70600.0,30.5475,30.5817,30.5389,30.5817,70600.0
2010-10-27 14:10:00,35.69,35.72,35.69,35.7,68000.0,30.5817,30.6074,30.5817,30.5903,68000.0
2010-10-27 14:15:00,35.7,35.72,35.66,35.67,144200.0,30.5903,30.6074,30.556,30.5646,144200.0
2010-10-27 14:20:00,35.68,35.68,35.64,35.66,125000.0,30.5732,30.5732,30.5389,30.556,125000.0
2010-10-27 14:25:00,35.67,35.67,35.63,35.63,35200.0,30.5646,30.5646,30.5303,30.5303,35200.0
2010-10-27 14:30:00,35.63,35.65,35.61,35.64,70600.0,30.5303,30.5475,30.5132,30.5389,70600.0
2010-10-27 14:35:00,35.63,35.73,35.59,35.7,101400.0,30.5303,30.616,30.496,30.5903,101400.0
2010-10-27 14:40:00,35.7,35.75,35.7,35.72,62100.0,30.5903,30.6331,30.5903,30.6074,62100.0
2010-10-27 14:45:00,35.73,35.77,35.72,35.72,63300.0,30.616,30.6503,30.6074,30.6074,63300.0
2010-10-27 14:50:00,35.71,35.74,35.71,35.72,39800.0,30.5989,30.6246,30.5989,30.6074,39800.0
2010-10-27 14:55:00,35.73,35.77,35.7,35.71,50200.0,30.616,30.6503,30.5903,30.5989,50200.0
2010-10-27 15:00:00,35.7,35.74,35.7,35.7,105400.0,30.5903,30.6246,30.5903,30.5903,105400.0
2010-10-27 15:05:00,35.7,35.74,35.7,35.71,66000.0,30.5903,30.6246,30.5903,30.5989,66000.0
2010-10-27 15:10:00,35.72,35.73,35.7,35.71,105000.0,30.6074,30.616,30.5903,30.5989,105000.0
2010-10-27 15:15:00,35.71,35.74,35.71,35.71,77100.0,30.5989,30.6246,30.5989,30.5989,77100.0
2010-10-27 15:20:00,35.71,35.77,35.7,35.76,119600.0,30.5989,30.6503,30.5903,30.6417,119600.0
2010-10-27 15:25:00,35.76,35.78,35.74,35.76,168900.0,30.6417,30.6588,30.6246,30.6417,168900.0
2010-10-27 15:30:00,35.76,35.79,35.75,35.78,81400.0,30.6417,30.6674,30.6331,30.6588,81400.0
2010-10-27 15:35:00,35.79,35.83,35.78,35.81,170400.0,30.6674,30.7017,30.6588,30.6846,170400.0
2010-10-27 15:40:00,35.81,35.82,35.77,35.82,223200.0,30.6846,30.6931,30.6503,30.6931,223200.0
2010-10-27 15:45:00,35.81,35.88,35.8,35.83,336200.0,30.6846,30.7445,30.676,30.7017,336200.0
2010-10-27 15:50:00,35.83,35.92,35.83,35.9,346300.0,30.7017,30.7788,30.7017,30.7617,346300.0
2010-10-27 15:55:00,35.91,35.96,35.9,35.9,594200.0,30.7702,30.8131,30.7617,30.7617,594200.0
2010-10-28 09:30:00,35.95,35.99,35.95,35.99,307500.0,30.8045,30.8388,30.8045,30.8388,307500.0
2010-10-28 09:35:00,35.99,36.0,35.94,35.99,1215600.0,30.8388,30.8474,30.7959,30.8388,1215600.0
2010-10-28 09:40:00,35.99,36.09,35.97,36.07,332900.0,30.8388,30.9245,30.8217,30.9073,332900.0
2010-10-28 09:45:00,36.07,36.08,36.01,36.06,217800.0,30.9073,30.9159,30.8559,30.8988,217800.0
2010-10-28 09:50:00,36.06,36.09,36.03,36.08,182600.0,30.8988,30.9245,30.8731,30.9159,182600.0
2010-10-28 09:55:00,36.08,36.1,36.04,36.09,197200.0,30.9159,30.933,30.8816,30.9245,197200.0
2010-10-28 10:00:00,36.1,36.14,36.09,36.12,223800.0,30.933,30.9673,30.9245,30.9502,223800.0
2010-10-28 10:05:00,36.12,36.18,36.07,36.17,162300.0,30.9502,31.0016,30.9073,30.993,162300.0
2010-10-28 10:10:00,36.17,36.2,36.15,36.18,221100.0,30.993,31.0187,30.9759,31.0016,221100.0
2010-10-28 10:15:00,36.19,36.19,36.14,36.15,235600.0,31.0102,31.0102,30.9673,30.9759,235600.0
2010-10-28 10:20:00,36.14,36.15,36.11,36.13,200500.0,30.9673,30.9759,30.9416,30.9588,200500.0
2010-10-28 10:25:00,36.12,36.17,36.1,36.15,174000.0,30.9502,30.993,30.933,30.9759,174000.0
2010-10-28 10:30:00,36.15,36.16,36.11,36.15,214900.0,30.9759,30.9845,30.9416,30.9759,214900.0
2010-10-28 10:35:00,36.15,36.19,36.15,36.17,197600.0,30.9759,31.0102,30.9759,30.993,197600.0
2010-10-28 10:40:00,36.17,36.19,36.14,36.17,136600.0,30.993,31.0102,30.9673,30.993,136600.0
2010-10-28 10:45:00,36.18,36.2,36.17,36.19,133400.0,31.0016,31.0187,30.993,31.0102,133400.0
2010-10-28 10:50:00,36.2,36.23,36.19,36.2,183800.0,31.0187,31.0444,31.0102,31.0187,183800.0
2010-10-28 10:55:00,36.19,36.22,36.18,36.19,108100.0,31.0102,31.0359,31.0016,31.0102,108100.0
2010-10-28 11:00:00,36.19,36.24,36.16,36.22,149300.0,31.0102,31.053,30.9845,31.0359,149300.0
2010-10-28 11:05:00,36.23,36.24,36.19,36.22,108800.0,31.0444,31.053,31.0102,31.0359,108800.0
2010-10-28 11:10:00,36.23,36.29,36.2,36.25,222100.0,31.0444,31.0959,31.0187,31.0616,222100.0
2010-10-28 11:15:00,36.25,36.27,36.23,36.24,65200.0,31.0616,31.0787,31.0444,31.053,65200.0
2010-10-28 11:20:00,36.24,36.33,36.23,36.32,212700.0,31.053,31.1301,31.0444,31.1216,212700.0
2010-10-28 11:25:00,36.32,36.33,36.29,36.31,80900.0,31.1216,31.1301,31.0959,31.113,80900.0
2010-10-28 11:30:00,36.3,36.35,36.25,36.35,181600.0,31.1044,31.1473,31.0616,31.1473,181600.0
2010-10-28 11:35:00,36.34,36.38,36.34,36.36,99500.0,31.1387,31.173,31.1387,31.1558,99500.0
2010-10-28 11:40:00,36.35,36.38,36.35,36.38,76700.0,31.1473,31.173,31.1473,31.173,76700.0
2010-10-28 11:45:00,36.38,36.38,36.35,36.35,86800.0,31.173,31.173,31.1473,31.1473,86800.0
2010-10-28 11:50:00,36.35,36.36,36.32,36.33,84300.0,31.1473,31.1558,31.1216,31.1301,84300.0
2010-10-28 11:55:00,36.33,36.34,36.27,36.28,57900.0,31.1301,31.1387,31.0787,31.0873,57900.0
2010-10-28 12:00:00,36.28,36.28,36.15,36.22,225400.0,31.0873,31.0873,30.9759,31.0359,225400.0
2010-10-28 12:05:00,36.23,36.26,36.22,36.24,108400.0,31.0444,31.0701,31.0359,31.053,108400.0
2010-10-28 12:10:00,36.24,36.28,36.24,36.25,76800.0,31.053,31.0873,31.053,31.0616,76800.0
2010-10-28 12:15:00,36.26,36.28,36.25,36.26,82000.0,31.0701,31.0873,31.0616,31.0701,82000.0
2010-10-28 12:20:00,36.26,36.27,36.25,36.25,74400.0,31.0701,31.0787,31.0616,31.0616,74400.0
2010-10-28 12:25:00,36.25,36.26,36.17,36.2,100400.0,31.0616,31.0701,30.993,31.0187,100400.0
2010-10-28 12:30:00,36.19,36.22,36.18,36.21,101800.0,31.0102,31.0359,31.0016,31.0273,101800.0
2010-10-28 12:35:00,36.22,36.26,36.22,36.25,62900.0,31.0359,31.0701,31.0359,31.0616,62900.0
2010-10-28 12:40:00,36.26,36.28,36.25,36.28,64100.0,31.0701,31.0873,31.0616,31.0873,64100.0
2010-10-28 12:45:00,36.29,36.29,36.22,36.23,138200.0,31.0959,31.0959,31.0359,31.0444,138200.0
2010-10-28 12:50:00,36.23,36.26,36.23,36.25,41200.0,31.0444,31.0701,31.0444,31.0616,41200.0
2010-10-28 12:55:00,36.26,36.28,36.23,36.25,109600.0,31.0701,31.0873,31.0444,31.0616,109600.0
2010-10-28 13:00:00,36.26,36.34,36.24,36.32,112500.0,31.0701,31.1387,31.053,31.1216,112500.0
2010-10-28 13:05:00,36.32,36.37,36.32,36.36,114100.0,31.1216,31.1644,31.1216,31.1558,114100.0
2010-10-28 13:10:00,36.36,36.39,36.34,36.39,96900.0,31.1558,31.1815,31.1387,31.1815,96900.0
2010-10-28 13:15:00,36.39,36.44,36.39,36.42,243600.0,31.1815,31.2244,31.1815,31.2072,243600.0
2010-10-28 13:20:00,36.42,36.44,36.37,36.38,123500.0,31.2072,31.2244,31.1644,31.173,123500.0
2010-10-28 13:25:00,36.38,36.41,36.37,36.38,53900.0,31.173,31.1987,31.1644,31.173,53900.0
2010-10-28 13:30:00,36.38,36.39,36.34,36.35,67000.0,31.173,31.1815,31.1387,31.1473,67000.0
2010-10-28 13:35:00,36.35,36.4,36.33,36.38,74500.0,31.1473,31.1901,31.1301,31.173,74500.0
2010-10-28 13:40:00,36.39,36.4,36.33,36.36,187600.0,31.1815,31.1901,31.1301,31.1558,187600.0
2010-10-28 13:45:00,36.36,36.36,36.31,36.34,68200.0,31.1558,31.1558,31.113,31.1387,68200.0
2010-10-28 13:50:00,36.34,36.38,36.33,36.37,33800.0,31.1387,31.173,31.1301,31.1644,33800.0
2010-10-28 13:55:00,36.38,36.4,36.35,36.35,53800.0,31.173,31.1901,31.1473,31.1473,53800.0
2010-10-28 14:00:00,36.36,36.38,36.33,36.38,55800.0,31.1558,31.173,31.1301,31.173,55800.0
2010-10-28 14:05:00,36.38,36.41,36.38,36.4,118300.0,31.173,31.1987,31.173,31.1901,118300.0
2010-10-28 14:10:00,36.4,36.43,36.4,36.41,49700.0,31.1901,31.2158,31.1901,31.1987,49700.0
2010-10-28 14:15:00,36.42,36.42,36.35,36.35,90000.0,31.2072,31.2072,31.1473,31.1473,90000.0
2010-10-28 14:20:00,36.35,36.38,36.33,36.38,54100.0,31.1473,31.173,31.1301,31.173,54100.0
2010-10-28 14:25:00,36.38,36.4,36.37,36.4,160200.0,31.173,31.1901,31.1644,31.1901,160200.0
2010-10-28 14:30:00,36.4,36.45,36.4,36.43,99300.0,31.1901,31.233,31.1901,31.2158,99300.0
2010-10-28 14:35:00,36.43,36.47,36.43,36.47,137300.0,31.2158,31.2501,31.2158,31.2501,137300.0
2010-10-28 14:40:00,36.46,36.46,36.41,36.42,82100.0,31.2415,31.2415,31.1987,31.2072,82100.0
2010-10-28 14:45:00,36.42,36.43,36.38,36.43,188900.0,31.2072,31.2158,31.173,31.2158,188900.0
2010-10-28 14:50:00,36.42,36.44,36.39,36.39,139600.0,31.2072,31.2244,31.1815,31.1815,139600.0
2010-10-28 14:55:00,36.39,36.4,36.37,36.37,104300.0,31.1815,31.1901,31.1644,31.1644,104300.0
2010-10-28 15:00:00,36.37,36.4,36.34,36.36,86400.0,31.1644,31.1901,31.1387,31.1558,86400.0
2010-10-28 15:05:00,36.37,36.41,36.34,36.4,376300.0,31.1644,31.1987,31.1387,31.1901,376300.0
2010-10-28 15:10:00,36.4,36.44,36.4,36.43,193800.0,31.1901,31.2244,31.1901,31.2158,193800.0
2010-10-28 15:15:00,36.43,36.44,36.41,36.42,157000.0,31.2158,31.2244,31.1987,31.2072,157000.0
2010-10-28 15:20:00,36.41,36.42,36.37,36.39,152300.0,31.1987,31.2072,31.1644,31.1815,152300.0
2010-10-28 15:25:00,36.38,36.42,36.37,36.41,137900.0,31.173,31.2072,31.1644,31.1987,137900.0
2010-10-28 15:30:00,36.4,36.44,36.39,36.43,162400.0,31.1901,31.2244,31.1815,31.2158,162400.0
2010-10-28 15:35:00,36.44,36.48,36.42,36.47,223400.0,31.2244,31.2587,31.2072,31.2501,223400.0
2010-10-28 15:40:00,36.47,36.5,36.46,36.48,211100.0,31.2501,31.2758,31.2415,31.2587,211100.0
2010-10-28 15:45:00,36.49,36.51,36.46,36.51,483400.0,31.2672,31.2844,31.2415,31.2844,483400.0
2010-10-28 15:50:00,36.51,36.51,36.49,36.49,380200.0,31.2844,31.2844,31.2672,31.2672,380200.0
2010-10-28 15:55:00,36.49,36.51,36.49,36.5,374400.0,31.2672,31.2844,31.2672,31.2758,374400.0
2010-10-29 09:30:00,36.51,36.51,36.34,36.46,217500.0,31.2844,31.2844,31.1387,31.2415,217500.0
2010-10-29 09:35:00,36.47,36.49,36.31,36.32,304700.0,31.2501,31.2672,31.113,31.1216,304700.0
2010-10-29 09:40:00,36.32,36.4,36.32,36.36,167800.0,31.1216,31.1901,31.1216,31.1558,167800.0
2010-10-29 09:45:00,36.37,36.37,36.25,36.3,149100.0,31.1644,31.1644,31.0616,31.1044,149100.0
2010-10-29 09:50:00,36.3,36.35,36.25,36.34,268400.0,31.1044,31.1473,31.0616,31.1387,268400.0
2010-10-29 09:55:00,36.34,36.35,36.24,36.26,209700.0,31.1387,31.1473,31.053,31.0701,209700.0
2010-10-29 10:00:00,36.26,36.33,36.23,36.3,229800.0,31.0701,31.1301,31.0444,31.1044,229800.0
2010-10-29 10:05:00,36.3,36.4,36.29,36.36,1569900.0,31.1044,31.1901,31.0959,31.1558,1569900.0
2010-10-29 10:10:00,36.36,36.36,36.32,36.34,149800.0,31.1558,31.1558,31.1216,31.1387,149800.0
2010-10-29 10:15:00,36.33,36.35,36.29,36.34,182000.0,31.1301,31.1473,31.0959,31.1387,182000.0
2010-10-29 10:20:00,36.34,36.34,36.28,36.29,139600.0,31.1387,31.1387,31.0873,31.0959,139600.0
2010-10-29 10:25:00,36.29,36.33,36.27,36.29,485900.0,31.0959,31.1301,31.0787,31.0959,485900.0
2010-10-29 10:30:00,36.28,36.29,36.25,36.26,164300.0,31.0873,31.0959,31.0616,31.0701,164300.0
2010-10-29 10:35:00,36.26,36.27,36.19,36.2,232300.0,31.0701,31.0787,31.0102,31.0187,232300.0
2010-10-29 10:40:00,36.2,36.2,36.08,36.13,317600.0,31.0187,31.0187,30.9159,30.9588,317600.0
2010-10-29 10:45:00,36.13,36.19,36.08,36.15,289800.0,30.9588,31.0102,30.9159,30.9759,289800.0
2010-10-29 10:50:00,36.16,36.19,36.12,36.19,90400.0,30.9845,31.0102,30.9502,31.0102,90400.0
2010-10-29 10:55:00,36.19,36.24,36.17,36.22,84100.0,31.0102,31.053,30.993,31.0359,84100.0
2010-10-29 11:00:00,36.22,36.24,36.17,36.18,93300.0,31.0359,31.053,30.993,31.0016,93300.0
2010-10-29 11:05:00,36.18,36.26,36.17,36.23,149200.0,31.0016,31.0701,30.993,31.0444,149200.0
2010-10-29 11:10:00,36.23,36.26,36.18,36.18,140300.0,31.0444,31.0701,31.0016,31.0016,140300.0
2010-10-29 11:15:00,36.18,36.18,36.09,36.14,135200.0,31.0016,31.0016,30.9245,30.9673,135200.0
2010-10-29 11:20:00,36.13,36.14,36.03,36.03,235600.0,30.9588,30.9673,30.8731,30.8731,235600.0
2010-10-29 11:25:00,36.03,36.08,36.01,36.01,239100.0,30.8731,30.9159,30.8559,30.8559,239100.0
2010-10-29 11:30:00,36.01,36.02,35.92,35.94,238300.0,30.8559,30.8645,30.7788,30.7959,238300.0
2010-10-29 11:35:00,35.94,35.96,35.87,35.96,201700.0,30.7959,30.8131,30.736,30.8131,201700.0
2010-10-29 11:40:00,35.96,36.03,35.94,35.98,110500.0,30.8131,30.8731,30.7959,30.8302,110500.0
2010-10-29 11:45:00,35.98,35.98,35.83,35.87,159200.0,30.8302,30.8302,30.7017,30.736,159200.0
2010-10-29 11:50:00,35.87,35.96,35.83,35.96,182700.0,30.736,30.8131,30.7017,30.8131,182700.0
2010-10-29 11:55:00,35.96,36.02,35.94,36.01,109400.0,30.8131,30.8645,30.7959,30.8559,109400.0
2010-10-29 12:00:00,36.01,36.03,35.98,36.02,95700.0,30.8559,30.8731,30.8302,30.8645,95700.0
2010-10-29 12:05:00,36.03,36.1,36.03,36.04,64400.0,30.8731,30.933,30.8731,30.8816,64400.0
2010-10-29 12:10:00,36.04,36.1,36.03,36.07,63700.0,30.8816,30.933,30.8731,30.9073,63700.0
2010-10-29 12:15:00,36.07,36.16,36.06,36.13,55200.0,30.9073,30.9845,30.8988,30.9588,55200.0
2010-10-29 12:20:00,36.13,36.14,36.1,36.11,59600.0,30.9588,30.9673,30.933,30.9416,59600.0
2010-10-29 12:25:00,36.11,36.17,36.11,36.16,121400.0,30.9416,30.993,30.9416,30.9845,121400.0
2010-10-29 12:30:00,36.16,36.18,36.13,36.17,137000.0,30.9845,31.0016,30.9588,30.993,137000.0
2010-10-29 12:35:00,36.17,36.17,36.11,36.11,56300.0,30.993,30.993,30.9416,30.9416,56300.0
2010-10-29 12:40:00,36.11,36.12,36.08,36.08,35700.0,30.9416,30.9502,30.9159,30.9159,35700.0
2010-10-29 12:45:00,36.08,36.09,36.05,36.06,32300.0,30.9159,30.9245,30.8902,30.8988,32300.0
2010-10-29 12:50:00,36.06,36.09,36.06,36.08,20600.0,30.8988,30.9245,30.8988,30.9159,20600.0
2010-10-29 12:55:00,36.09,36.11,36.08,36.11,33200.0,30.9245,30.9416,30.9159,30.9416,33200.0
2010-10-29 13:00:00,36.11,36.12,36.07,36.11,50200.0,30.9416,30.9502,30.9073,30.9416,50200.0
2010-10-29 13:05:00,36.11,36.12,36.09,36.09,34900.0,30.9416,30.9502,30.9245,30.9245,34900.0
2010-10-29 13:10:00,36.1,36.12,36.09,36.1,24700.0,30.933,30.9502,30.9245,30.933,24700.0
2010-10-29 13:15:00,36.11,36.13,36.07,36.12,67900.0,30.9416,30.9588,30.9073,30.9502,67900.0
2010-10-29 13:20:00,36.12,36.2,36.11,36.18,105800.0,30.9502,31.0187,30.9416,31.0016,105800.0
2010-10-29 13:25:00,36.18,36.2,36.17,36.2,27600.0,31.0016,31.0187,30.993,31.0187,27600.0
2010-10-29 13:30:00,36.2,36.21,36.16,36.16,62600.0,31.0187,31.0273,30.9845,30.9845,62600.0
2010-10-29 13:35:00,36.16,36.17,36.14,36.14,17800.0,30.9845,30.993,30.9673,30.9673,17800.0
2010-10-29 13:40:00,36.14,36.15,36.09,36.15,48900.0,30.9673,30.9759,30.9245,30.9759,48900.0
2010-10-29 13:45:00,36.14,36.18,36.13,36.16,37500.0,30.9673,31.0016,30.9588,30.9845,37500.0
2010-10-29 13:50:00,36.16,36.23,36.16,36.22,43200.0,30.9845,31.0444,30.9845,31.0359,43200.0
2010-10-29 13:55:00,36.23,36.23,36.17,36.18,80000.0,31.0444,31.0444,30.993,31.0016,80000.0
2010-10-29 14:00:00,36.18,36.19,36.14,36.15,56900.0,31.0016,31.0102,30.9673,30.9759,56900.0
2010-10-29 14:05:00,36.16,36.16,36.14,36.15,38000.0,30.9845,30.9845,30.9673,30.9759,38000.0
2010-10-29 14:10:00,36.15,36.16,36.13,36.15,41400.0,30.9759,30.9845,30.9588,30.9759,41400.0
2010-10-29 14:15:00,36.16,36.16,36.14,36.16,35100.0,30.9845,30.9845,30.9673,30.9845,35100.0
2010-10-29 14:20:00,36.16,36.19,36.14,36.15,183600.0,30.9845,31.0102,30.9673,30.9759,183600.0
2010-10-29 14:25:00,36.15,36.19,36.14,36.17,127900.0,30.9759,31.0102,30.9673,30.993,127900.0
2010-10-29 14:30:00,36.16,36.17,36.13,36.15,145800.0,30.9845,30.993,30.9588,30.9759,145800.0
2010-10-29 14:35:00,36.14,36.17,36.13,36.14,128700.0,30.9673,30.993,30.9588,30.9673,128700.0
2010-10-29 14:40:00,36.15,36.17,36.14,36.17,30600.0,30.9759,30.993,30.9673,30.993,30600.0
2010-10-29 14:45:00,36.16,36.17,36.13,36.14,97700.0,30.9845,30.993,30.9588,30.9673,97700.0
2010-10-29 14:50:00,36.15,36.15,36.09,36.09,119900.0,30.9759,30.9759,30.9245,30.9245,119900.0
2010-10-29 14:55:00,36.09,36.1,36.08,36.09,106800.0,30.9245,30.933,30.9159,30.9245,106800.0
2010-10-29 15:00:00,36.09,36.12,36.05,36.1,147600.0,30.9245,30.9502,30.8902,30.933,147600.0
2010-10-29 15:05:00,36.1,36.11,36.09,36.09,63600.0,30.933,30.9416,30.9245,30.9245,63600.0
2010-10-29 15:10:00,36.09,36.09,36.07,36.08,71400.0,30.9245,30.9245,30.9073,30.9159,71400.0
2010-10-29 15:15:00,36.08,36.1,36.07,36.07,73500.0,30.9159,30.933,30.9073,30.9073,73500.0
2010-10-29 15:20:00,36.06,36.08,36.05,36.08,58100.0,30.8988,30.9159,30.8902,30.9159,58100.0
2010-10-29 15:25:00,36.08,36.11,36.07,36.09,91900.0,30.9159,30.9416,30.9073,30.9245,91900.0
2010-10-29 15:30:00,36.1,36.16,36.09,36.14,150600.0,30.933,30.9845,30.9245,30.9673,150600.0
2010-10-29 15:35:00,36.14,36.19,36.14,36.17,163600.0,30.9673,31.0102,30.9673,30.993,163600.0
2010-10-29 15:40:00,36.17,36.18,36.16,36.17,110000.0,30.993,31.0016,30.9845,30.993,110000.0
2010-10-29 15:45:00,36.17,36.17,36.12,36.15,234100.0,30.993,30.993,30.9502,30.9759,234100.0
2010-10-29 15:50:00,36.14,36.15,36.08,36.11,245200.0,30.9673,30.9759,30.9159,30.9416,245200.0
2010-10-29 15:55:00,36.11,36.14,36.08,36.13,429100.0,30.9416,30.9673,30.9159,30.9588,429100.0
2010-11-01 09:30:00,36.21,36.41,36.21,36.35,248600.0,31.0273,31.1987,31.0273,31.1473,248600.0
2010-11-01 09:35:00,36.35,36.4,36.3,36.4,74600.0,31.1473,31.1901,31.1044,31.1901,74600.0
2010-11-01 09:40:00,36.41,36.49,36.38,36.45,147300.0,31.1987,31.2672,31.173,31.233,147300.0
2010-11-01 09:45:00,36.46,36.46,36.39,36.4,81500.0,31.2415,31.2415,31.1815,31.1901,81500.0
2010-11-01 09:50:00,36.4,36.41,36.37,36.37,260200.0,31.1901,31.1987,31.1644,31.1644,260200.0
2010-11-01 09:55:00,36.37,36.38,36.28,36.31,127500.0,31.1644,31.173,31.0873,31.113,127500.0
2010-11-01 10:00:00,36.32,36.4,36.31,36.35,408200.0,31.1216,31.1901,31.113,31.1473,408200.0
2010-11-01 10:05:00,36.35,36.39,36.29,36.3,357300.0,31.1473,31.1815,31.0959,31.1044,357300.0
2010-11-01 10:10:00,36.3,36.35,36.28,36.32,79800.0,31.1044,31.1473,31.0873,31.1216,79800.0
2010-11-01 10:15:00,36.33,36.35,36.32,36.32,44600.0,31.1301,31.1473,31.1216,31.1216,44600.0
2010-11-01 10:20:00,36.32,36.36,36.31,36.34,83700.0,31.1216,31.1558,31.113,31.1387,83700.0
2010-11-01 10:25:00,36.35,36.35,36.26,36.29,72900.0,31.1473,31.1473,31.0701,31.0959,72900.0
2010-11-01 10:30:00,36.28,36.32,36.27,36.27,128500.0,31.0873,31.1216,31.0787,31.0787,128500.0
2010-11-01 10:35:00,36.26,36.3,36.19,36.21,152000.0,31.0701,31.1044,31.0102,31.0273,152000.0
2010-11-01 10:40:00,36.21,36.23,36.2,36.23,86300.0,31.0273,31.0444,31.0187,31.0444,86300.0
2010-11-01 10:45:00,36.23,36.28,36.22,36.28,137600.0,31.0444,31.0873,31.0359,31.0873,137600.0
2010-11-01 10:50:00,36.28,36.29,36.24,36.25,434200.0,31.0873,31.0959,31.053,31.0616,434200.0
2010-11-01 10:55:00,36.25,36.27,36.22,36.26,41300.0,31.0616,31.0787,31.0359,31.0701,41300.0
2010-11-01 11:00:00,36.26,36.26,36.16,36.17,98500.0,31.0701,31.0701,30.9845,30.993,98500.0
2010-11-01 11:05:00,36.17,36.18,36.08,36.09,148500.0,30.993,31.0016,30.9159,30.9245,148500.0
2010-11-01 11:10:00,36.09,36.17,36.09,36.17,70300.0,30.9245,30.993,30.9245,30.993,70300.0
2010-11-01 11:15:00,36.17,36.18,36.09,36.12,71200.0,30.993,31.0016,30.9245,30.9502,71200.0
2010-11-01 11:20:00,36.13,36.13,36.05,36.06,100100.0,30.9588,30.9588,30.8902,30.8988,100100.0
2010-11-01 11:25:00,36.06,36.14,36.04,36.14,53600.0,30.8988,30.9673,30.8816,30.9673,53600.0
2010-11-01 11:30:00,36.14,36.17,36.11,36.16,83100.0,30.9673,30.993,30.9416,30.9845,83100.0
2010-11-01 11:35:00,36.17,36.17,36.09,36.12,40000.0,30.993,30.993,30.9245,30.9502,40000.0
2010-11-01 11:40:00,36.13,36.13,36.05,36.07,47000.0,30.9588,30.9588,30.8902,30.9073,47000.0
2010-11-01 11:45:00,36.08,36.09,36.04,36.08,52300.0,30.9159,30.9245,30.8816,30.9159,52300.0
2010-11-01 11:50:00,36.09,36.11,36.08,36.1,31800.0,30.9245,30.9416,30.9159,30.933,31800.0
2010-11-01 11:55:00,36.1,36.18,36.1,36.17,91500.0,30.933,31.0016,30.933,30.993,91500.0
2010-11-01 12:00:00,36.18,36.2,36.13,36.13,80800.0,31.0016,31.0187,30.9588,30.9588,80800.0
2010-11-01 12:05:00,36.13,36.14,36.06,36.06,62200.0,30.9588,30.9673,30.8988,30.8988,62200.0
2010-11-01 12:10:00,36.06,36.11,36.04,36.11,43900.0,30.8988,30.9416,30.8816,30.9416,43900.0
2010-11-01 12:15:00,36.11,36.17,36.11,36.16,31700.0,30.9416,30.993,30.9416,30.9845,31700.0
2010-11-01 12:20:00,36.16,36.19,36.13,36.17,61400.0,30.9845,31.0102,30.9588,30.993,61400.0
2010-11-01 12:25:00,36.16,36.17,36.14,36.14,45500.0,30.9845,30.993,30.9673,30.9673,45500.0
2010-11-01 12:30:00,36.14,36.14,36.1,36.12,61300.0,30.9673,30.9673,30.933,30.9502,61300.0
2010-11-01 12:35:00,36.12,36.12,36.1,36.12,75000.0,30.9502,30.9502,30.933,30.9502,75000.0
2010-11-01 12:40:00,36.12,36.12,36.1,36.11,24700.0,30.9502,30.9502,30.933,30.9416,24700.0
2010-11-01 12:45:00,36.11,36.14,36.07,36.07,70400.0,30.9416,30.9673,30.9073,30.9073,70400.0
2010-11-01 12:50:00,36.07,36.08,36.02,36.02,48300.0,30.9073,30.9159,30.8645,30.8645,48300.0
2010-11-01 12:55:00,36.02,36.05,36.01,36.04,56500.0,30.8645,30.8902,30.8559,30.8816,56500.0
2010-11-01 13:00:00,36.04,36.09,36.04,36.06,52500.0,30.8816,30.9245,30.8816,30.8988,52500.0
2010-11-01 13:05:00,36.05,36.05,36.0,36.04,52300.0,30.8902,30.8902,30.8474,30.8816,52300.0
2010-11-01 13:10:00,36.05,36.1,36.03,36.08,38400.0,30.8902,30.933,30.8731,30.9159,38400.0
2010-11-01 13:15:00,36.08,36.09,36.07,36.08,16000.0,30.9159,30.9245,30.9073,30.9159,16000.0
2010-11-01 13:20:00,36.08,36.09,36.05,36.05,26700.0,30.9159,30.9245,30.8902,30.8902,26700.0
2010-11-01 13:25:00,36.06,36.06,36.0,36.04,72900.0,30.8988,30.8988,30.8474,30.8816,72900.0
2010-11-01 13:30:00,36.03,36.05,36.02,36.05,72200.0,30.8731,30.8902,30.8645,30.8902,72200.0
2010-11-01 13:35:00,36.04,36.09,36.04,36.06,49500.0,30.8816,30.9245,30.8816,30.8988,49500.0
2010-11-01 13:40:00,36.07,36.1,36.07,36.09,31800.0,30.9073,30.933,30.9073,30.9245,31800.0
2010-11-01 13:45:00,36.1,36.11,36.09,36.1,25200.0,30.933,30.9416,30.9245,30.933,25200.0
2010-11-01 13:50:00,36.11,36.12,36.09,36.1,31200.0,30.9416,30.9502,30.9245,30.933,31200.0
2010-11-01 13:55:00,36.11,36.11,36.07,36.07,25500.0,30.9416,30.9416,30.9073,30.9073,25500.0
2010-11-01 14:00:00,36.08,36.09,36.07,36.08,16900.0,30.9159,30.9245,30.9073,30.9159,16900.0
2010-11-01 14:05:00,36.09,36.11,36.07,36.1,42200.0,30.9245,30.9416,30.9073,30.933,42200.0
2010-11-01 14:10:00,36.1,36.1,36.06,36.07,25800.0,30.933,30.933,30.8988,30.9073,25800.0
2010-11-01 14:15:00,36.07,36.07,36.02,36.03,56400.0,30.9073,30.9073,30.8645,30.8731,56400.0
2010-11-01 14:20:00,36.03,36.07,36.02,36.06,29400.0,30.8731,30.9073,30.8645,30.8988,29400.0
2010-11-01 14:25:00,36.06,36.07,36.0,36.0,66600.0,30.8988,30.9073,30.8474,30.8474,66600.0
2010-11-01 14:30:00,36.01,36.01,35.97,36.0,75500.0,30.8559,30.8559,30.8217,30.8474,75500.0
2010-11-01 14:35:00,35.99,36.0,35.94,35.94,96500.0,30.8388,30.8474,30.7959,30.7959,96500.0
2010-11-01 14:40:00,35.95,35.95,35.91,35.93,136000.0,30.8045,30.8045,30.7702,30.7874,136000.0
2010-11-01 14:45:00,35.93,35.93,35.87,35.87,83600.0,30.7874,30.7874,30.736,30.736,83600.0
2010-11-01 14:50:00,35.87,35.91,35.87,35.9,65100.0,30.736,30.7702,30.736,30.7617,65100.0
2010-11-01 14:55:00,35.9,35.91,35.87,35.91,57900.0,30.7617,30.7702,30.736,30.7702,57900.0
2010-11-01 15:00:00,35.91,35.93,35.89,35.91,125500.0,30.7702,30.7874,30.7531,30.7702,125500.0
2010-11-01 15:05:00,35.91,35.92,35.78,35.82,254000.0,30.7702,30.7788,30.6588,30.6931,254000.0
2010-11-01 15:10:00,35.82,35.84,35.78,35.78,202700.0,30.6931,30.7103,30.6588,30.6588,202700.0
2010-11-01 15:15:00,35.78,35.81,35.77,35.79,99200.0,30.6588,30.6846,30.6503,30.6674,99200.0
2010-11-01 15:20:00,35.79,35.8,35.76,35.8,190600.0,30.6674,30.676,30.6417,30.676,190600.0
2010-11-01 15:25:00,35.8,35.85,35.79,35.84,111400.0,30.676,30.7188,30.6674,30.7103,111400.0
2010-11-01 15:30:00,35.83,35.9,35.83,35.9,140700.0,30.7017,30.7617,30.7017,30.7617,140700.0
2010-11-01 15:35:00,35.9,35.9,35.87,35.88,115200.0,30.7617,30.7617,30.736,30.7445,115200.0
2010-11-01 15:40:00,35.88,35.91,35.88,35.89,59800.0,30.7445,30.7702,30.7445,30.7531,59800.0
2010-11-01 15:45:00,35.9,35.97,35.9,35.97,270300.0,30.7617,30.8217,30.7617,30.8217,270300.0
2010-11-01 15:50:00,35.96,36.0,35.95,36.0,310000.0,30.8131,30.8474,30.8045,30.8474,310000.0
2010-11-01 15:55:00,36.0,36.04,35.99,36.04,389300.0,30.8474,30.8816,30.8388,30.8816,389300.0
2010-11-02 09:30:00,36.37,36.45,36.27,36.28,443200.0,31.1644,31.233,31.0787,31.0873,443200.0
2010-11-02 09:35:00,36.28,36.37,36.28,36.3,352300.0,31.0873,31.1644,31.0873,31.1044,352300.0
2010-11-02 09:40:00,36.3,36.35,36.29,36.34,303800.0,31.1044,31.1473,31.0959,31.1387,303800.0
2010-11-02 09:45:00,36.34,36.37,36.3,36.35,390100.0,31.1387,31.1644,31.1044,31.1473,390100.0
2010-11-02 09:50:00,36.35,36.41,36.3,36.38,530600.0,31.1473,31.1987,31.1044,31.173,530600.0
2010-11-02 09:55:00,36.38,36.39,36.32,36.33,465000.0,31.173,31.1815,31.1216,31.1301,465000.0
2010-11-02 10:00:00,36.33,36.36,36.32,36.36,337900.0,31.1301,31.1558,31.1216,31.1558,337900.0
2010-11-02 10:05:00,36.35,36.4,36.35,36.4,147500.0,31.1473,31.1901,31.1473,31.1901,147500.0
2010-11-02 10:10:00,36.4,36.4,36.35,36.35,321900.0,31.1901,31.1901,31.1473,31.1473,321900.0
2010-11-02 10:15:00,36.35,36.37,36.35,36.36,168200.0,31.1473,31.1644,31.1473,31.1558,168200.0
2010-11-02 10:20:00,36.36,36.38,36.35,36.36,105100.0,31.1558,31.173,31.1473,31.1558,105100.0
2010-11-02 10:25:00,36.36,36.38,36.35,36.35,136100.0,31.1558,31.173,31.1473,31.1473,136100.0
2010-11-02 10:30:00,36.36,36.36,36.31,36.31,279900.0,31.1558,31.1558,31.113,31.113,279900.0
2010-11-02 10:35:00,36.32,36.35,36.29,36.34,89000.0,31.1216,31.1473,31.0959,31.1387,89000.0
2010-11-02 10:40:00,36.35,36.35,36.33,36.33,181500.0,31.1473,31.1473,31.1301,31.1301,181500.0
2010-11-02 10:45:00,36.33,36.34,36.32,36.33,71200.0,31.1301,31.1387,31.1216,31.1301,71200.0
2010-11-02 10:50:00,36.33,36.35,36.31,36.35,111800.0,31.1301,31.1473,31.113,31.1473,111800.0
2010-11-02 10:55:00,36.35,36.36,36.34,36.36,80500.0,31.1473,31.1558,31.1387,31.1558,80500.0
2010-11-02 11:00:00,36.36,36.36,36.33,36.35,452300.0,31.1558,31.1558,31.1301,31.1473,452300.0
2010-11-02 11:05:00,36.35,36.37,36.33,36.34,89500.0,31.1473,31.1644,31.1301,31.1387,89500.0
2010-11-02 11:10:00,36.34,36.35,36.3,36.33,113700.0,31.1387,31.1473,31.1044,31.1301,113700.0
2010-11-02 11:15:00,36.31,36.34,36.31,36.34,81900.0,31.113,31.1387,31.113,31.1387,81900.0
2010-11-02 11:20:00,36.34,36.35,36.32,36.34,192300.0,31.1387,31.1473,31.1216,31.1387,192300.0
2010-11-02 11:25:00,36.34,36.34,36.3,36.31,185100.0,31.1387,31.1387,31.1044,31.113,185100.0
2010-11-02 11:30:00,36.32,36.33,36.28,36.28,122700.0,31.1216,31.1301,31.0873,31.0873,122700.0
2010-11-02 11:35:00,36.28,36.3,36.27,36.27,61200.0,31.0873,31.1044,31.0787,31.0787,61200.0
2010-11-02 11:40:00,36.28,36.3,36.26,36.26,36200.0,31.0873,31.1044,31.0701,31.0701,36200.0
2010-11-02 11:45:00,36.26,36.3,36.25,36.3,61600.0,31.0701,31.1044,31.0616,31.1044,61600.0
2010-11-02 11:50:00,36.3,36.32,36.29,36.31,47900.0,31.1044,31.1216,31.0959,31.113,47900.0
2010-11-02 11:55:00,36.32,36.35,36.31,36.34,38100.0,31.1216,31.1473,31.113,31.1387,38100.0
2010-11-02 12:00:00,36.35,36.35,36.32,36.32,128600.0,31.1473,31.1473,31.1216,31.1216,128600.0
2010-11-02 12:05:00,36.33,36.33,36.29,36.3,51600.0,31.1301,31.1301,31.0959,31.1044,51600.0
2010-11-02 12:10:00,36.31,36.33,36.3,36.31,50900.0,31.113,31.1301,31.1044,31.113,50900.0
2010-11-02 12:15:00,36.31,36.32,36.31,36.32,31600.0,31.113,31.1216,31.113,31.1216,31600.0
2010-11-02 12:20:00,36.32,36.33,36.3,36.3,69200.0,31.1216,31.1301,31.1044,31.1044,69200.0
2010-11-02 12:25:00,36.31,36.32,36.28,36.3,238300.0,31.113,31.1216,31.0873,31.1044,238300.0
2010-11-02 12:30:00,36.3,36.31,36.26,36.27,162000.0,31.1044,31.113,31.0701,31.0787,162000.0
2010-11-02 12:35:00,36.28,36.32,36.28,36.3,876100.0,31.0873,31.1216,31.0873,31.1044,876100.0
2010-11-02 12:40:00,36.3,36.35,36.3,36.33,522500.0,31.1044,31.1473,31.1044,31.1301,522500.0
2010-11-02 12:45:00,36.33,36.35,36.32,36.33,936700.0,31.1301,31.1473,31.1216,31.1301,936700.0
2010-11-02 12:50:00,36.34,36.34,36.3,36.3,85000.0,31.1387,31.1387,31.1044,31.1044,85000.0
2010-11-02 12:55:00,36.31,36.33,36.3,36.3,1420500.0,31.113,31.1301,31.1044,31.1044,1420500.0
2010-11-02 13:00:00,36.31,36.34,36.31,36.33,58600.0,31.113,31.1387,31.113,31.1301,58600.0
2010-11-02 13:05:00,36.34,36.35,36.33,36.33,50000.0,31.1387,31.1473,31.1301,31.1301,50000.0
2010-11-02 13:10:00,36.33,36.35,36.33,36.33,71000.0,31.1301,31.1473,31.1301,31.1301,71000.0
2010-11-02 13:15:00,36.33,36.33,36.31,36.31,31600.0,31.1301,31.1301,31.113,31.113,31600.0
2010-11-02 13:20:00,36.32,36.33,36.3,36.31,61900.0,31.1216,31.1301,31.1044,31.113,61900.0
2010-11-02 13:25:00,36.31,36.31,36.28,36.29,118600.0,31.113,31.113,31.0873,31.0959,118600.0
2010-11-02 13:30:00,36.3,36.32,36.29,36.31,98700.0,31.1044,31.1216,31.0959,31.113,98700.0
2010-11-02 13:35:00,36.31,36.31,36.3,36.31,17200.0,31.113,31.113,31.1044,31.113,17200.0
2010-11-02 13:40:00,36.31,36.34,36.3,36.33,75900.0,31.113,31.1387,31.1044,31.1301,75900.0
2010-11-02 13:45:00,36.33,36.34,36.3,36.31,129600.0,31.1301,31.1387,31.1044,31.113,129600.0
2010-11-02 13:50:00,36.32,36.34,36.31,36.33,61200.0,31.1216,31.1387,31.113,31.1301,61200.0
2010-11-02 13:55:00,36.33,36.34,36.32,36.33,200200.0,31.1301,31.1387,31.1216,31.1301,200200.0
2010-11-02 14:00:00,36.33,36.33,36.31,36.32,378700.0,31.1301,31.1301,31.113,31.1216,378700.0
2010-11-02 14:05:00,36.32,36.32,36.29,36.3,89100.0,31.1216,31.1216,31.0959,31.1044,89100.0
2010-11-02 14:10:00,36.3,36.31,36.26,36.27,80600.0,31.1044,31.113,31.0701,31.0787,80600.0
2010-11-02 14:15:00,36.27,36.28,36.22,36.22,77700.0,31.0787,31.0873,31.0359,31.0359,77700.0
2010-11-02 14:20:00,36.22,36.23,36.16,36.17,159500.0,31.0359,31.0444,30.9845,30.993,159500.0
2010-11-02 14:25:00,36.16,36.18,36.14,36.16,196800.0,30.9845,31.0016,30.9673,30.9845,196800.0
2010-11-02 14:30:00,36.15,36.16,36.13,36.14,154600.0,30.9759,30.9845,30.9588,30.9673,154600.0
2010-11-02 14:35:00,36.14,36.15,36.13,36.15,134000.0,30.9673,30.9759,30.9588,30.9759,134000.0
2010-11-02 14:40:00,36.15,36.17,36.14,36.14,100000.0,30.9759,30.993,30.9673,30.9673,100000.0
2010-11-02 14:45:00,36.15,36.15,36.11,36.11,75200.0,30.9759,30.9759,30.9416,30.9416,75200.0
2010-11-02 14:50:00,36.12,36.15,36.1,36.15,107400.0,30.9502,30.9759,30.933,30.9759,107400.0
2010-11-02 14:55:00,36.15,36.19,36.14,36.14,103000.0,30.9759,31.0102,30.9673,30.9673,103000.0
2010-11-02 15:00:00,36.15,36.17,36.14,36.17,59300.0,30.9759,30.993,30.9673,30.993,59300.0
2010-11-02 15:05:00,36.17,36.19,36.16,36.17,145000.0,30.993,31.0102,30.9845,30.993,145000.0
2010-11-02 15:10:00,36.16,36.17,36.15,36.16,81900.0,30.9845,30.993,30.9759,30.9845,81900.0
2010-11-02 15:15:00,36.16,36.2,36.14,36.17,298300.0,30.9845,31.0187,30.9673,30.993,298300.0
2010-11-02 15:20:00,36.17,36.18,36.16,36.16,57500.0,30.993,31.0016,30.9845,30.9845,57500.0
2010-11-02 15:25:00,36.17,36.2,36.16,36.19,92300.0,30.993,31.0187,30.9845,31.0102,92300.0
2010-11-02 15:30:00,36.19,36.23,36.19,36.21,199800.0,31.0102,31.0444,31.0102,31.0273,199800.0
2010-11-02 15:35:00,36.21,36.27,36.2,36.25,244000.0,31.0273,31.0787,31.0187,31.0616,244000.0
2010-11-02 15:40:00,36.25,36.26,36.24,36.24,168000.0,31.0616,31.0701,31.053,31.053,168000.0
2010-11-02 15:45:00,36.24,36.25,36.21,36.22,180400.0,31.053,31.0616,31.0273,31.0359,180400.0
2010-11-02 15:50:00,36.22,36.25,36.19,36.19,361900.0,31.0359,31.0616,31.0102,31.0102,361900.0
2010-11-02 15:55:00,36.2,36.2,36.11,36.11,468200.0,31.0187,31.0187,30.9416,30.9416,468200.0
2010-11-03 09:30:00,36.12,36.3,36.06,36.28,254600.0,30.9502,31.1044,30.8988,31.0873,254600.0
2010-11-03 09:35:00,36.28,36.28,36.21,36.22,162300.0,31.0873,31.0873,31.0273,31.0359,162300.0
2010-11-03 09:40:00,36.22,36.3,36.22,36.24,176500.0,31.0359,31.1044,31.0359,31.053,176500.0
2010-11-03 09:45:00,36.24,36.26,36.2,36.23,140800.0,31.053,31.0701,31.0187,31.0444,140800.0
2010-11-03 09:50:00,36.23,36.25,36.21,36.22,213400.0,31.0444,31.0616,31.0273,31.0359,213400.0
2010-11-03 09:55:00,36.22,36.23,36.2,36.21,435100.0,31.0359,31.0444,31.0187,31.0273,435100.0
2010-11-03 10:00:00,36.21,36.26,36.18,36.25,302300.0,31.0273,31.0701,31.0016,31.0616,302300.0
2010-11-03 10:05:00,36.25,36.26,36.22,36.25,138400.0,31.0616,31.0701,31.0359,31.0616,138400.0
2010-11-03 10:10:00,36.25,36.29,36.24,36.24,94500.0,31.0616,31.0959,31.053,31.053,94500.0
2010-11-03 10:15:00,36.24,36.25,36.23,36.25,47900.0,31.053,31.0616,31.0444,31.0616,47900.0
2010-11-03 10:20:00,36.25,36.29,36.25,36.26,59800.0,31.0616,31.0959,31.0616,31.0701,59800.0
2010-11-03 10:25:00,36.25,36.27,36.22,36.23,70200.0,31.0616,31.0787,31.0359,31.0444,70200.0
2010-11-03 10:30:00,36.23,36.24,36.2,36.21,68300.0,31.0444,31.053,31.0187,31.0273,68300.0
2010-11-03 10:35:00,36.21,36.24,36.2,36.24,47800.0,31.0273,31.053,31.0187,31.053,47800.0
2010-11-03 10:40:00,36.24,36.26,36.18,36.18,78700.0,31.053,31.0701,31.0016,31.0016,78700.0
2010-11-03 10:45:00,36.19,36.21,36.17,36.21,47300.0,31.0102,31.0273,30.993,31.0273,47300.0
2010-11-03 10:50:00,36.21,36.24,36.21,36.22,83500.0,31.0273,31.053,31.0273,31.0359,83500.0
2010-11-03 10:55:00,36.21,36.23,36.21,36.22,67400.0,31.0273,31.0444,31.0273,31.0359,67400.0
2010-11-03 11:00:00,36.21,36.23,36.18,36.23,54400.0,31.0273,31.0444,31.0016,31.0444,54400.0
2010-11-03 11:05:00,36.23,36.23,36.18,36.19,60500.0,31.0444,31.0444,31.0016,31.0102,60500.0
2010-11-03 11:10:00,36.18,36.19,36.14,36.15,65700.0,31.0016,31.0102,30.9673,30.9759,65700.0
2010-11-03 11:15:00,36.15,36.18,36.08,36.08,111200.0,30.9759,31.0016,30.9159,30.9159,111200.0
2010-11-03 11:20:00,36.08,36.12,36.06,36.11,156200.0,30.9159,30.9502,30.8988,30.9416,156200.0
2010-11-03 11:25:00,36.11,36.17,36.08,36.17,116200.0,30.9416,30.993,30.9159,30.993,116200.0
2010-11-03 11:30:00,36.16,36.17,36.14,36.16,62400.0,30.9845,30.993,30.9673,30.9845,62400.0
2010-11-03 11:35:00,36.16,36.17,36.15,36.17,46300.0,30.9845,30.993,30.9759,30.993,46300.0
2010-11-03 11:40:00,36.17,36.21,36.16,36.17,47800.0,30.993,31.0273,30.9845,30.993,47800.0
2010-11-03 11:45:00,36.17,36.17,36.15,36.16,38100.0,30.993,30.993,30.9759,30.9845,38100.0
2010-11-03 11:50:00,36.16,36.17,36.14,36.14,70100.0,30.9845,30.993,30.9673,30.9673,70100.0
2010-11-03 11:55:00,36.15,36.16,36.13,36.15,52000.0,30.9759,30.9845,30.9588,30.9759,52000.0
2010-11-03 12:00:00,36.15,36.15,36.05,36.07,131200.0,30.9759,30.9759,30.8902,30.9073,131200.0
2010-11-03 12:05:00,36.06,36.09,36.06,36.08,56200.0,30.8988,30.9245,30.8988,30.9159,56200.0
2010-11-03 12:10:00,36.09,36.1,36.08,36.1,27100.0,30.9245,30.933,30.9159,30.933,27100.0
2010-11-03 12:15:00,36.1,36.12,36.05,36.08,521100.0,30.933,30.9502,30.8902,30.9159,521100.0
2010-11-03 12:20:00,36.08,36.1,36.06,36.06,105300.0,30.9159,30.933,30.8988,30.8988,105300.0
2010-11-03 12:25:00,36.06,36.11,36.06,36.1,108400.0,30.8988,30.9416,30.8988,30.933,108400.0
2010-11-03 12:30:00,36.1,36.14,36.1,36.11,142300.0,30.933,30.9673,30.933,30.9416,142300.0
2010-11-03 12:35:00,36.12,36.13,36.1,36.11,125900.0,30.9502,30.9588,30.933,30.9416,125900.0
2010-11-03 12:40:00,36.1,36.15,36.1,36.14,99400.0,30.933,30.9759,30.933,30.9673,99400.0
2010-11-03 12:45:00,36.13,36.17,36.13,36.17,56800.0,30.9588,30.993,30.9588,30.993,56800.0
2010-11-03 12:50:00,36.17,36.2,36.16,36.17,103100.0,30.993,31.0187,30.9845,30.993,103100.0
2010-11-03 12:55:00,36.18,36.25,36.17,36.25,106200.0,31.0016,31.0616,30.993,31.0616,106200.0
2010-11-03 13:00:00,36.24,36.25,36.21,36.22,272000.0,31.053,31.0616,31.0273,31.0359,272000.0
2010-11-03 13:05:00,36.22,36.23,36.21,36.23,152600.0,31.0359,31.0444,31.0273,31.0444,152600.0
2010-11-03 13:10:00,36.22,36.26,36.22,36.25,343300.0,31.0359,31.0701,31.0359,31.0616,343300.0
2010-11-03 13:15:00,36.24,36.25,36.19,36.19,59900.0,31.053,31.0616,31.0102,31.0102,59900.0
2010-11-03 13:20:00,36.19,36.21,36.17,36.21,35100.0,31.0102,31.0273,30.993,31.0273,35100.0
2010-11-03 13:25:00,36.21,36.21,36.19,36.2,27100.0,31.0273,31.0273,31.0102,31.0187,27100.0
2010-11-03 13:30:00,36.2,36.22,36.19,36.21,72200.0,31.0187,31.0359,31.0102,31.0273,72200.0
2010-11-03 13:35:00,36.22,36.23,36.18,36.18,69600.0,31.0359,31.0444,31.0016,31.0016,69600.0
2010-11-03 13:40:00,36.18,36.19,36.16,36.18,25700.0,31.0016,31.0102,30.9845,31.0016,25700.0
2010-11-03 13:45:00,36.19,36.21,36.18,36.21,20100.0,31.0102,31.0273,31.0016,31.0273,20100.0
2010-11-03 13:50:00,36.21,36.24,36.2,36.23,54100.0,31.0273,31.053,31.0187,31.0444,54100.0
2010-11-03 13:55:00,36.24,36.25,36.22,36.23,34500.0,31.053,31.0616,31.0359,31.0444,34500.0
2010-11-03 14:00:00,36.22,36.27,36.22,36.26,139500.0,31.0359,31.0787,31.0359,31.0701,139500.0
2010-11-03 14:05:00,36.27,36.27,36.21,36.23,120500.0,31.0787,31.0787,31.0273,31.0444,120500.0
2010-11-03 14:10:00,36.23,36.28,36.08,36.22,254600.0,31.0444,31.0873,30.9159,31.0359,254600.0
2010-11-03 14:15:00,36.21,36.41,36.12,36.29,293500.0,31.0273,31.1987,30.9502,31.0959,293500.0
2010-11-03 14:20:00,36.3,36.43,36.25,36.33,606600.0,31.1044,31.2158,31.0616,31.1301,606600.0
2010-11-03 14:25:00,36.32,36.33,36.05,36.09,335500.0,31.1216,31.1301,30.8902,30.9245,335500.0
2010-11-03 14:30:00,36.09,36.16,35.95,36.12,274200.0,30.9245,30.9845,30.8045,30.9502,274200.0
2010-11-03 14:35:00,36.12,36.26,36.09,36.23,133100.0,30.9502,31.0701,30.9245,31.0444,133100.0
2010-11-03 14:40:00,36.22,36.29,36.16,36.29,148300.0,31.0359,31.0959,30.9845,31.0959,148300.0
2010-11-03 14:45:00,36.29,36.31,36.21,36.22,206700.0,31.0959,31.113,31.0273,31.0359,206700.0
2010-11-03 14:50:00,36.23,36.27,36.21,36.24,673000.0,31.0444,31.0787,31.0273,31.053,673000.0
2010-11-03 14:55:00,36.24,36.26,36.22,36.24,318200.0,31.053,31.0701,31.0359,31.053,318200.0
2010-11-03 15:00:00,36.24,36.26,36.19,36.23,302600.0,31.053,31.0701,31.0102,31.0444,302600.0
2010-11-03 15:05:00,36.24,36.27,36.22,36.24,262500.0,31.053,31.0787,31.0359,31.053,262500.0
2010-11-03 15:10:00,36.25,36.26,36.2,36.2,218600.0,31.0616,31.0701,31.0187,31.0187,218600.0
2010-11-03 15:15:00,36.21,36.26,36.21,36.21,84100.0,31.0273,31.0701,31.0273,31.0273,84100.0
2010-11-03 15:20:00,36.21,36.22,36.14,36.19,152600.0,31.0273,31.0359,30.9673,31.0102,152600.0
2010-11-03 15:25:00,36.19,36.2,36.13,36.15,126300.0,31.0102,31.0187,30.9588,30.9759,126300.0
2010-11-03 15:30:00,36.15,36.15,36.09,36.12,142300.0,30.9759,30.9759,30.9245,30.9502,142300.0
2010-11-03 15:35:00,36.12,36.18,36.12,36.17,107700.0,30.9502,31.0016,30.9502,30.993,107700.0
2010-11-03 15:40:00,36.17,36.2,36.13,36.2,100800.0,30.993,31.0187,30.9588,31.0187,100800.0
2010-11-03 15:45:00,36.2,36.24,36.18,36.24,134600.0,31.0187,31.053,31.0016,31.053,134600.0
2010-11-03 15:50:00,36.24,36.26,36.21,36.24,155000.0,31.053,31.0701,31.0273,31.053,155000.0
2010-11-03 15:55:00,36.24,36.31,36.24,36.31,222500.0,31.053,31.113,31.053,31.113,222500.0
2010-11-04 09:30:00,36.5,36.75,36.46,36.67,623000.0,31.2758,31.49,31.2415,31.4215,623000.0
2010-11-04 09:35:00,36.66,36.76,36.66,36.75,248800.0,31.4129,31.4986,31.4129,31.49,248800.0
2010-11-04 09:40:00,36.75,36.8,36.74,36.78,229000.0,31.49,31.5329,31.4814,31.5157,229000.0
2010-11-04 09:45:00,36.78,36.8,36.74,36.77,253100.0,31.5157,31.5329,31.4814,31.5072,253100.0
2010-11-04 09:50:00,36.78,36.84,36.78,36.82,193700.0,31.5157,31.5671,31.5157,31.55,193700.0
2010-11-04 09:55:00,36.83,36.86,36.82,36.86,133700.0,31.5586,31.5843,31.55,31.5843,133700.0
2010-11-04 10:00:00,36.86,36.86,36.8,36.81,189300.0,31.5843,31.5843,31.5329,31.5414,189300.0
2010-11-04 10:05:00,36.81,36.82,36.77,36.79,134600.0,31.5414,31.55,31.5072,31.5243,134600.0
2010-11-04 10:10:00,36.78,36.83,36.77,36.81,199500.0,31.5157,31.5586,31.5072,31.5414,199500.0
2010-11-04 10:15:00,36.8,36.85,36.79,36.84,137600.0,31.5329,31.5757,31.5243,31.5671,137600.0
2010-11-04 10:20:00,36.84,36.85,36.8,36.83,179800.0,31.5671,31.5757,31.5329,31.5586,179800.0
2010-11-04 10:25:00,36.83,36.88,36.81,36.86,302800.0,31.5586,31.6014,31.5414,31.5843,302800.0
2010-11-04 10:30:00,36.86,36.87,36.85,36.85,113900.0,31.5843,31.5928,31.5757,31.5757,113900.0
2010-11-04 10:35:00,36.85,36.89,36.85,36.87,126800.0,31.5757,31.61,31.5757,31.5928,126800.0
2010-11-04 10:40:00,36.87,36.88,36.84,36.84,132700.0,31.5928,31.6014,31.5671,31.5671,132700.0
2010-11-04 10:45:00,36.85,36.86,36.81,36.81,72300.0,31.5757,31.5843,31.5414,31.5414,72300.0
2010-11-04 10:50:00,36.82,36.85,36.82,36.84,116000.0,31.55,31.5757,31.55,31.5671,116000.0
2010-11-04 10:55:00,36.84,36.86,36.79,36.86,196600.0,31.5671,31.5843,31.5243,31.5843,196600.0
2010-11-04 11:00:00,36.86,36.9,36.85,36.88,234500.0,31.5843,31.6185,31.5757,31.6014,234500.0
2010-11-04 11:05:00,36.88,36.88,36.84,36.85,154100.0,31.6014,31.6014,31.5671,31.5757,154100.0
2010-11-04 11:10:00,36.86,36.88,36.82,36.82,89500.0,31.5843,31.6014,31.55,31.55,89500.0
2010-11-04 11:15:00,36.82,36.85,36.81,36.84,60100.0,31.55,31.5757,31.5414,31.5671,60100.0
2010-11-04 11:20:00,36.84,36.87,36.83,36.85,144600.0,31.5671,31.5928,31.5586,31.5757,144600.0
2010-11-04 11:25:00,36.86,36.9,36.85,36.9,114900.0,31.5843,31.6185,31.5757,31.6185,114900.0
2010-11-04 11:30:00,36.89,36.92,36.88,36.92,125700.0,31.61,31.6357,31.6014,31.6357,125700.0
2010-11-04 11:35:00,36.92,36.94,36.91,36.91,142100.0,31.6357,31.6528,31.6271,31.6271,142100.0
2010-11-04 11:40:00,36.92,36.94,36.92,36.93,46600.0,31.6357,31.6528,31.6357,31.6443,46600.0
2010-11-04 11:45:00,36.93,36.94,36.87,36.87,125300.0,31.6443,31.6528,31.5928,31.5928,125300.0
2010-11-04 11:50:00,36.88,36.89,36.86,36.89,83200.0,31.6014,31.61,31.5843,31.61,83200.0
2010-11-04 11:55:00,36.89,36.9,36.85,36.87,121700.0,31.61,31.6185,31.5757,31.5928,121700.0
2010-11-04 12:00:00,36.87,36.88,36.85,36.86,71700.0,31.5928,31.6014,31.5757,31.5843,71700.0
2010-11-04 12:05:00,36.87,36.88,36.85,36.88,83800.0,31.5928,31.6014,31.5757,31.6014,83800.0
2010-11-04 12:10:00,36.88,36.91,36.87,36.9,67900.0,31.6014,31.6271,31.5928,31.6185,67900.0
2010-11-04 12:15:00,36.91,36.91,36.88,36.9,72200.0,31.6271,31.6271,31.6014,31.6185,72200.0
2010-11-04 12:20:00,36.9,36.94,36.89,36.93,96400.0,31.6185,31.6528,31.61,31.6443,96400.0
2010-11-04 12:25:00,36.94,36.94,36.92,36.93,47400.0,31.6528,31.6528,31.6357,31.6443,47400.0
2010-11-04 12:30:00,36.92,36.95,36.92,36.93,53900.0,31.6357,31.6614,31.6357,31.6443,53900.0
2010-11-04 12:35:00,36.93,36.94,36.9,36.92,99500.0,31.6443,31.6528,31.6185,31.6357,99500.0
2010-11-04 12:40:00,36.91,36.93,36.9,36.91,37500.0,31.6271,31.6443,31.6185,31.6271,37500.0
2010-11-04 12:45:00,36.91,36.92,36.84,36.84,69700.0,31.6271,31.6357,31.5671,31.5671,69700.0
2010-11-04 12:50:00,36.85,36.86,36.81,36.81,57100.0,31.5757,31.5843,31.5414,31.5414,57100.0
2010-11-04 12:55:00,36.81,36.83,36.8,36.83,109400.0,31.5414,31.5586,31.5329,31.5586,109400.0
2010-11-04 13:00:00,36.83,36.85,36.81,36.85,71500.0,31.5586,31.5757,31.5414,31.5757,71500.0
2010-11-04 13:05:00,36.85,36.88,36.84,36.87,301400.0,31.5757,31.6014,31.5671,31.5928,301400.0
2010-11-04 13:10:00,36.86,36.89,36.86,36.87,58000.0,31.5843,31.61,31.5843,31.5928,58000.0
2010-11-04 13:15:00,36.87,36.92,36.87,36.9,121600.0,31.5928,31.6357,31.5928,31.6185,121600.0
2010-11-04 13:20:00,36.89,36.92,36.89,36.92,49400.0,31.61,31.6357,31.61,31.6357,49400.0
2010-11-04 13:25:00,36.92,36.94,36.91,36.94,75700.0,31.6357,31.6528,31.6271,31.6528,75700.0
2010-11-04 13:30:00,36.93,36.95,36.93,36.94,133400.0,31.6443,31.6614,31.6443,31.6528,133400.0
2010-11-04 13:35:00,36.94,36.95,36.93,36.95,68800.0,31.6528,31.6614,31.6443,31.6614,68800.0
2010-11-04 13:40:00,36.94,36.97,36.9,36.93,179700.0,31.6528,31.6785,31.6185,31.6443,179700.0
2010-11-04 13:45:00,36.94,36.94,36.93,36.94,41600.0,31.6528,31.6528,31.6443,31.6528,41600.0
2010-11-04 13:50:00,36.93,36.97,36.93,36.95,200300.0,31.6443,31.6785,31.6443,31.6614,200300.0
2010-11-04 13:55:00,36.96,36.96,36.9,36.9,149700.0,31.67,31.67,31.6185,31.6185,149700.0
2010-11-04 14:00:00,36.9,36.92,36.88,36.88,78600.0,31.6185,31.6357,31.6014,31.6014,78600.0
2010-11-04 14:05:00,36.89,36.91,36.86,36.89,116300.0,31.61,31.6271,31.5843,31.61,116300.0
2010-11-04 14:10:00,36.88,36.95,36.88,36.93,101600.0,31.6014,31.6614,31.6014,31.6443,101600.0
2010-11-04 14:15:00,36.94,36.96,36.9,36.96,125800.0,31.6528,31.67,31.6185,31.67,125800.0
2010-11-04 14:20:00,36.96,36.97,36.95,36.96,113900.0,31.67,31.6785,31.6614,31.67,113900.0
2010-11-04 14:25:00,36.95,36.98,36.95,36.97,107800.0,31.6614,31.6871,31.6614,31.6785,107800.0
2010-11-04 14:30:00,36.97,36.99,36.97,36.99,82000.0,31.6785,31.6957,31.6785,31.6957,82000.0
2010-11-04 14:35:00,36.99,37.0,36.98,36.99,99300.0,31.6957,31.7042,31.6871,31.6957,99300.0
2010-11-04 14:40:00,37.0,37.08,36.99,37.04,787800.0,31.7042,31.7728,31.6957,31.7385,787800.0
2010-11-04 14:45:00,37.04,37.06,37.02,37.04,108400.0,31.7385,31.7556,31.7214,31.7385,108400.0
2010-11-04 14:50:00,37.04,37.04,37.0,37.01,71000.0,31.7385,31.7385,31.7042,31.7128,71000.0
2010-11-04 14:55:00,37.0,37.02,37.0,37.0,116700.0,31.7042,31.7214,31.7042,31.7042,116700.0
2010-11-04 15:00:00,37.01,37.02,36.98,37.01,158900.0,31.7128,31.7214,31.6871,31.7128,158900.0
2010-11-04 15:05:00,37.01,37.06,37.01,37.05,134200.0,31.7128,31.7556,31.7128,31.7471,134200.0
2010-11-04 15:10:00,37.06,37.06,37.03,37.05,197300.0,31.7556,31.7556,31.7299,31.7471,197300.0
2010-11-04 15:15:00,37.05,37.11,37.04,37.07,233500.0,31.7471,31.7985,31.7385,31.7642,233500.0
2010-11-04 15:20:00,37.06,37.09,37.06,37.09,131800.0,31.7556,31.7814,31.7556,31.7814,131800.0
2010-11-04 15:25:00,37.09,37.14,37.08,37.12,218900.0,31.7814,31.8242,31.7728,31.8071,218900.0
2010-11-04 15:30:00,37.12,37.14,37.09,37.14,269300.0,31.8071,31.8242,31.7814,31.8242,269300.0
2010-11-04 15:35:00,37.13,37.16,37.1,37.11,300400.0,31.8156,31.8413,31.7899,31.7985,300400.0
2010-11-04 15:40:00,37.11,37.11,37.02,37.03,337700.0,31.7985,31.7985,31.7214,31.7299,337700.0
2010-11-04 15:45:00,37.03,37.04,36.98,37.0,402800.0,31.7299,31.7385,31.6871,31.7042,402800.0
2010-11-04 15:50:00,37.0,37.05,37.0,37.05,341900.0,31.7042,31.7471,31.7042,31.7471,341900.0
2010-11-04 15:55:00,37.04,37.07,37.03,37.04,526200.0,31.7385,31.7642,31.7299,31.7385,526200.0
2010-11-05 09:30:00,36.78,36.99,36.78,36.99,344900.0,31.5157,31.6957,31.5157,31.6957,344900.0
2010-11-05 09:35:00,37.0,37.05,36.97,37.03,162500.0,31.7042,31.7471,31.6785,31.7299,162500.0
2010-11-05 09:40:00,37.03,37.07,36.98,37.03,130000.0,31.7299,31.7642,31.6871,31.7299,130000.0
2010-11-05 09:45:00,37.03,37.03,36.91,36.94,202900.0,31.7299,31.7299,31.6271,31.6528,202900.0
2010-11-05 09:50:00,36.94,36.94,36.86,36.89,146900.0,31.6528,31.6528,31.5843,31.61,146900.0
2010-11-05 09:55:00,36.89,36.93,36.88,36.9,90900.0,31.61,31.6443,31.6014,31.6185,90900.0
2010-11-05 10:00:00,36.9,36.93,36.88,36.89,70000.0,31.6185,31.6443,31.6014,31.61,70000.0
2010-11-05 10:05:00,36.89,37.0,36.88,36.99,92300.0,31.61,31.7042,31.6014,31.6957,92300.0
2010-11-05 10:10:00,37.0,37.02,36.98,36.99,100100.0,31.7042,31.7214,31.6871,31.6957,100100.0
2010-11-05 10:15:00,36.99,37.01,36.98,36.98,65900.0,31.6957,31.7128,31.6871,31.6871,65900.0
2010-11-05 10:20:00,36.98,37.05,36.96,37.02,115100.0,31.6871,31.7471,31.67,31.7214,115100.0
2010-11-05 10:25:00,37.02,37.05,36.99,37.04,129700.0,31.7214,31.7471,31.6957,31.7385,129700.0
2010-11-05 10:30:00,37.03,37.1,37.01,37.09,159400.0,31.7299,31.7899,31.7128,31.7814,159400.0
2010-11-05 10:35:00,37.09,37.17,37.09,37.14,233800.0,31.7814,31.8499,31.7814,31.8242,233800.0
2010-11-05 10:40:00,37.14,37.15,37.12,37.13,90900.0,31.8242,31.8328,31.8071,31.8156,90900.0
2010-11-05 10:45:00,37.13,37.2,37.13,37.18,191100.0,31.8156,31.8756,31.8156,31.8585,191100.0
2010-11-05 10:50:00,37.19,37.19,37.15,37.18,82300.0,31.867,31.867,31.8328,31.8585,82300.0
2010-11-05 10:55:00,37.17,37.19,37.13,37.14,107700.0,31.8499,31.867,31.8156,31.8242,107700.0
2010-11-05 11:00:00,37.15,37.15,37.09,37.12,231300.0,31.8328,31.8328,31.7814,31.8071,231300.0
2010-11-05 11:05:00,37.12,37.16,37.11,37.16,109200.0,31.8071,31.8413,31.7985,31.8413,109200.0
2010-11-05 11:10:00,37.16,37.17,37.14,37.14,125000.0,31.8413,31.8499,31.8242,31.8242,125000.0
2010-11-05 11:15:00,37.14,37.17,37.13,37.16,113400.0,31.8242,31.8499,31.8156,31.8413,113400.0
2010-11-05 11:20:00,37.16,37.19,37.15,37.18,127800.0,31.8413,31.867,31.8328,31.8585,127800.0
2010-11-05 11:25:00,37.18,37.22,37.17,37.2,388000.0,31.8585,31.8927,31.8499,31.8756,388000.0
2010-11-05 11:30:00,37.2,37.27,37.2,37.24,309000.0,31.8756,31.9356,31.8756,31.9099,309000.0
2010-11-05 11:35:00,37.23,37.27,37.22,37.26,253700.0,31.9013,31.9356,31.8927,31.927,253700.0
2010-11-05 11:40:00,37.26,37.26,37.2,37.21,124100.0,31.927,31.927,31.8756,31.8842,124100.0
2010-11-05 11:45:00,37.2,37.21,37.17,37.17,71800.0,31.8756,31.8842,31.8499,31.8499,71800.0
2010-11-05 11:50:00,37.17,37.23,37.16,37.22,105500.0,31.8499,31.9013,31.8413,31.8927,105500.0
2010-11-05 11:55:00,37.22,37.23,37.12,37.12,159200.0,31.8927,31.9013,31.8071,31.8071,159200.0
2010-11-05 12:00:00,37.12,37.18,37.12,37.18,96900.0,31.8071,31.8585,31.8071,31.8585,96900.0
2010-11-05 12:05:00,37.18,37.19,37.12,37.12,74500.0,31.8585,31.867,31.8071,31.8071,74500.0
2010-11-05 12:10:00,37.12,37.16,37.12,37.12,117400.0,31.8071,31.8413,31.8071,31.8071,117400.0
2010-11-05 12:15:00,37.12,37.13,37.07,37.08,95300.0,31.8071,31.8156,31.7642,31.7728,95300.0
2010-11-05 12:20:00,37.08,37.08,37.04,37.07,76200.0,31.7728,31.7728,31.7385,31.7642,76200.0
2010-11-05 12:25:00,37.06,37.08,37.04,37.04,48800.0,31.7556,31.7728,31.7385,31.7385,48800.0
2010-11-05 12:30:00,37.04,37.13,37.02,37.13,83500.0,31.7385,31.8156,31.7214,31.8156,83500.0
2010-11-05 12:35:00,37.12,37.16,37.11,37.16,66800.0,31.8071,31.8413,31.7985,31.8413,66800.0
2010-11-05 12:40:00,37.15,37.18,37.15,37.16,77100.0,31.8328,31.8585,31.8328,31.8413,77100.0
2010-11-05 12:45:00,37.15,37.19,37.15,37.18,54100.0,31.8328,31.867,31.8328,31.8585,54100.0
2010-11-05 12:50:00,37.17,37.21,37.16,37.18,127000.0,31.8499,31.8842,31.8413,31.8585,127000.0
2010-11-05 12:55:00,37.18,37.19,37.17,37.17,17400.0,31.8585,31.867,31.8499,31.8499,17400.0
2010-11-05 13:00:00,37.17,37.19,37.16,37.18,97000.0,31.8499,31.867,31.8413,31.8585,97000.0
2010-11-05 13:05:00,37.18,37.19,37.15,37.18,52300.0,31.8585,31.867,31.8328,31.8585,52300.0
2010-11-05 13:10:00,37.18,37.19,37.17,37.18,72100.0,31.8585,31.867,31.8499,31.8585,72100.0
2010-11-05 13:15:00,37.17,37.18,37.12,37.12,61600.0,31.8499,31.8585,31.8071,31.8071,61600.0
2010-11-05 13:20:00,37.13,37.13,37.07,37.08,81900.0,31.8156,31.8156,31.7642,31.7728,81900.0
2010-11-05 13:25:00,37.08,37.09,37.07,37.08,26500.0,31.7728,31.7814,31.7642,31.7728,26500.0
2010-11-05 13:30:00,37.09,37.09,37.05,37.06,43500.0,31.7814,31.7814,31.7471,31.7556,43500.0
2010-11-05 13:35:00,37.05,37.07,37.03,37.06,37200.0,31.7471,31.7642,31.7299,31.7556,37200.0
2010-11-05 13:40:00,37.06,37.07,37.05,37.06,40700.0,31.7556,31.7642,31.7471,31.7556,40700.0
2010-11-05 13:45:00,37.06,37.07,37.06,37.07,25700.0,31.7556,31.7642,31.7556,31.7642,25700.0
2010-11-05 13:50:00,37.06,37.09,37.06,37.06,35100.0,31.7556,31.7814,31.7556,31.7556,35100.0
2010-11-05 13:55:00,37.07,37.08,37.04,37.07,58500.0,31.7642,31.7728,31.7385,31.7642,58500.0
2010-11-05 14:00:00,37.07,37.08,37.03,37.03,37700.0,31.7642,31.7728,31.7299,31.7299,37700.0
2010-11-05 14:05:00,37.03,37.04,37.0,37.01,73900.0,31.7299,31.7385,31.7042,31.7128,73900.0
2010-11-05 14:10:00,37.0,37.0,36.97,36.98,43600.0,31.7042,31.7042,31.6785,31.6871,43600.0
2010-11-05 14:15:00,36.97,36.98,36.94,36.97,59700.0,31.6785,31.6871,31.6528,31.6785,59700.0
2010-11-05 14:20:00,36.97,37.03,36.97,37.01,107500.0,31.6785,31.7299,31.6785,31.7128,107500.0
2010-11-05 14:25:00,37.01,37.02,36.97,37.0,107400.0,31.7128,31.7214,31.6785,31.7042,107400.0
2010-11-05 14:30:00,37.0,37.04,37.0,37.01,73900.0,31.7042,31.7385,31.7042,31.7128,73900.0
2010-11-05 14:35:00,37.01,37.06,37.01,37.04,62500.0,31.7128,31.7556,31.7128,31.7385,62500.0
2010-11-05 14:40:00,37.03,37.06,37.02,37.04,134600.0,31.7299,31.7556,31.7214,31.7385,134600.0
2010-11-05 14:45:00,37.04,37.1,37.02,37.1,155800.0,31.7385,31.7899,31.7214,31.7899,155800.0
2010-11-05 14:50:00,37.1,37.13,37.09,37.11,87100.0,31.7899,31.8156,31.7814,31.7985,87100.0
2010-11-05 14:55:00,37.1,37.11,37.08,37.09,52400.0,31.7899,31.7985,31.7728,31.7814,52400.0
2010-11-05 15:00:00,37.09,37.11,37.07,37.09,43500.0,31.7814,31.7985,31.7642,31.7814,43500.0
2010-11-05 15:05:00,37.09,37.1,37.07,37.07,67200.0,31.7814,31.7899,31.7642,31.7642,67200.0
2010-11-05 15:10:00,37.07,37.08,37.03,37.03,73300.0,31.7642,31.7728,31.7299,31.7299,73300.0
2010-11-05 15:15:00,37.03,37.04,37.01,37.01,47500.0,31.7299,31.7385,31.7128,31.7128,47500.0
2010-11-05 15:20:00,37.01,37.03,36.99,37.02,114100.0,31.7128,31.7299,31.6957,31.7214,114100.0
2010-11-05 15:25:00,37.02,37.1,37.01,37.1,91200.0,31.7214,31.7899,31.7128,31.7899,91200.0
2010-11-05 15:30:00,37.09,37.13,37.08,37.13,100800.0,31.7814,31.8156,31.7728,31.8156,100800.0
2010-11-05 15:35:00,37.12,37.12,37.04,37.04,67000.0,31.8071,31.8071,31.7385,31.7385,67000.0
2010-11-05 15:40:00,37.05,37.07,37.01,37.01,148100.0,31.7471,31.7642,31.7128,31.7128,148100.0
2010-11-05 15:45:00,37.01,37.16,37.01,37.14,291900.0,31.7128,31.8413,31.7128,31.8242,291900.0
2010-11-05 15:50:00,37.15,37.2,37.14,37.18,286200.0,31.8328,31.8756,31.8242,31.8585,286200.0
2010-11-05 15:55:00,37.19,37.21,37.18,37.19,339800.0,31.867,31.8842,31.8585,31.867,339800.0
2010-11-08 09:30:00,37.05,37.14,37.04,37.11,225500.0,31.7471,31.8242,31.7385,31.7985,225500.0
2010-11-08 09:35:00,37.13,37.14,36.97,36.99,147200.0,31.8156,31.8242,31.6785,31.6957,147200.0
2010-11-08 09:40:00,36.99,37.06,36.96,37.05,185000.0,31.6957,31.7556,31.67,31.7471,185000.0
2010-11-08 09:45:00,37.04,37.05,36.99,37.0,157200.0,31.7385,31.7471,31.6957,31.7042,157200.0
2010-11-08 09:50:00,37.0,37.02,36.95,36.95,118500.0,31.7042,31.7214,31.6614,31.6614,118500.0
2010-11-08 09:55:00,36.96,36.99,36.92,36.97,136400.0,31.67,31.6957,31.6357,31.6785,136400.0
2010-11-08 10:00:00,36.96,37.0,36.95,36.97,116800.0,31.67,31.7042,31.6614,31.6785,116800.0
2010-11-08 10:05:00,36.98,37.0,36.97,36.98,62700.0,31.6871,31.7042,31.6785,31.6871,62700.0
2010-11-08 10:10:00,36.98,37.01,36.96,37.01,76200.0,31.6871,31.7128,31.67,31.7128,76200.0
2010-11-08 10:15:00,37.01,37.04,36.99,37.0,87700.0,31.7128,31.7385,31.6957,31.7042,87700.0
2010-11-08 10:20:00,37.0,37.01,36.99,37.01,70800.0,31.7042,31.7128,31.6957,31.7128,70800.0
2010-11-08 10:25:00,37.01,37.05,37.0,37.02,52100.0,31.7128,31.7471,31.7042,31.7214,52100.0
2010-11-08 10:30:00,37.01,37.03,37.01,37.02,134300.0,31.7128,31.7299,31.7128,31.7214,134300.0
2010-11-08 10:35:00,37.02,37.05,37.02,37.05,44800.0,31.7214,31.7471,31.7214,31.7471,44800.0
2010-11-08 10:40:00,37.04,37.04,37.01,37.02,76900.0,31.7385,31.7385,31.7128,31.7214,76900.0
2010-11-08 10:45:00,37.01,37.08,37.01,37.07,65000.0,31.7128,31.7728,31.7128,31.7642,65000.0
2010-11-08 10:50:00,37.07,37.08,37.04,37.05,74700.0,31.7642,31.7728,31.7385,31.7471,74700.0
2010-11-08 10:55:00,37.05,37.06,37.02,37.02,81700.0,31.7471,31.7556,31.7214,31.7214,81700.0
2010-11-08 11:00:00,37.02,37.02,36.96,37.0,82700.0,31.7214,31.7214,31.67,31.7042,82700.0
2010-11-08 11:05:00,36.99,37.02,36.99,37.01,65000.0,31.6957,31.7214,31.6957,31.7128,65000.0
2010-11-08 11:10:00,37.01,37.01,36.97,37.0,41800.0,31.7128,31.7128,31.6785,31.7042,41800.0
2010-11-08 11:15:00,37.01,37.01,36.99,36.99,59900.0,31.7128,31.7128,31.6957,31.6957,59900.0
2010-11-08 11:20:00,36.99,37.0,36.93,36.97,187800.0,31.6957,31.7042,31.6443,31.6785,187800.0
2010-11-08 11:25:00,36.97,36.98,36.95,36.96,51000.0,31.6785,31.6871,31.6614,31.67,51000.0
2010-11-08 11:30:00,36.96,36.97,36.95,36.97,19400.0,31.67,31.6785,31.6614,31.6785,19400.0
2010-11-08 11:35:00,36.97,36.97,36.95,36.95,24100.0,31.6785,31.6785,31.6614,31.6614,24100.0
2010-11-08 11:40:00,36.95,36.96,36.92,36.92,90600.0,31.6614,31.67,31.6357,31.6357,90600.0
2010-11-08 11:45:00,36.92,36.93,36.9,36.92,61900.0,31.6357,31.6443,31.6185,31.6357,61900.0
2010-11-08 11:50:00,36.92,36.94,36.91,36.94,33700.0,31.6357,31.6528,31.6271,31.6528,33700.0
2010-11-08 11:55:00,36.95,36.99,36.95,36.97,82200.0,31.6614,31.6957,31.6614,31.6785,82200.0
2010-11-08 12:00:00,36.97,36.99,36.96,36.98,50000.0,31.6785,31.6957,31.67,31.6871,50000.0
2010-11-08 12:05:00,36.97,36.98,36.95,36.97,28700.0,31.6785,31.6871,31.6614,31.6785,28700.0
2010-11-08 12:10:00,36.97,36.97,36.95,36.97,26300.0,31.6785,31.6785,31.6614,31.6785,26300.0
2010-11-08 12:15:00,36.97,36.98,36.95,36.97,48400.0,31.6785,31.6871,31.6614,31.6785,48400.0
2010-11-08 12:20:00,36.96,36.99,36.96,36.98,93000.0,31.67,31.6957,31.67,31.6871,93000.0
2010-11-08 12:25:00,36.99,36.99,36.98,36.99,15300.0,31.6957,31.6957,31.6871,31.6957,15300.0
2010-11-08 12:30:00,36.99,36.99,36.93,36.94,49000.0,31.6957,31.6957,31.6443,31.6528,49000.0
2010-11-08 12:35:00,36.94,36.96,36.94,36.95,24100.0,31.6528,31.67,31.6528,31.6614,24100.0
2010-11-08 12:40:00,36.95,36.96,36.94,36.94,44600.0,31.6614,31.67,31.6528,31.6528,44600.0
2010-11-08 12:45:00,36.94,36.96,36.94,36.95,14600.0,31.6528,31.67,31.6528,31.6614,14600.0
2010-11-08 12:50:00,36.95,36.97,36.94,36.97,32000.0,31.6614,31.6785,31.6528,31.6785,32000.0
2010-11-08 12:55:00,36.97,37.0,36.96,36.97,94300.0,31.6785,31.7042,31.67,31.6785,94300.0
2010-11-08 13:00:00,36.98,36.98,36.93,36.93,81900.0,31.6871,31.6871,31.6443,31.6443,81900.0
2010-11-08 13:05:00,36.93,36.94,36.92,36.92,24100.0,31.6443,31.6528,31.6357,31.6357,24100.0
2010-11-08 13:10:00,36.93,36.98,36.92,36.98,70200.0,31.6443,31.6871,31.6357,31.6871,70200.0
2010-11-08 13:15:00,36.98,36.99,36.97,36.98,24800.0,31.6871,31.6957,31.6785,31.6871,24800.0
2010-11-08 13:20:00,36.98,37.0,36.97,37.0,52900.0,31.6871,31.7042,31.6785,31.7042,52900.0
2010-11-08 13:25:00,37.0,37.0,36.98,36.99,53600.0,31.7042,31.7042,31.6871,31.6957,53600.0
2010-11-08 13:30:00,36.98,36.99,36.96,36.96,28500.0,31.6871,31.6957,31.67,31.67,28500.0
2010-11-08 13:35:00,36.97,36.99,36.96,36.98,38300.0,31.6785,31.6957,31.67,31.6871,38300.0
2010-11-08 13:40:00,36.98,36.98,36.94,36.95,55700.0,31.6871,31.6871,31.6528,31.6614,55700.0
2010-11-08 13:45:00,36.95,36.96,36.94,36.95,32100.0,31.6614,31.67,31.6528,31.6614,32100.0
2010-11-08 13:50:00,36.96,36.96,36.93,36.93,30000.0,31.67,31.67,31.6443,31.6443,30000.0
2010-11-08 13:55:00,36.94,36.94,36.93,36.94,10900.0,31.6528,31.6528,31.6443,31.6528,10900.0
2010-11-08 14:00:00,36.93,36.94,36.93,36.94,17800.0,31.6443,31.6528,31.6443,31.6528,17800.0
2010-11-08 14:05:00,36.94,36.97,36.94,36.97,54100.0,31.6528,31.6785,31.6528,31.6785,54100.0
2010-11-08 14:10:00,36.97,36.97,36.92,36.94,121400.0,31.6785,31.6785,31.6357,31.6528,121400.0
2010-11-08 14:15:00,36.95,36.98,36.93,36.98,84300.0,31.6614,31.6871,31.6443,31.6871,84300.0
2010-11-08 14:20:00,36.98,36.98,36.97,36.97,40400.0,31.6871,31.6871,31.6785,31.6785,40400.0
2010-11-08 14:25:00,36.98,36.99,36.97,36.98,103600.0,31.6871,31.6957,31.6785,31.6871,103600.0
2010-11-08 14:30:00,36.97,36.98,36.89,36.89,77100.0,31.6785,31.6871,31.61,31.61,77100.0
2010-11-08 14:35:00,36.89,36.92,36.89,36.91,41200.0,31.61,31.6357,31.61,31.6271,41200.0
2010-11-08 14:40:00,36.91,36.94,36.91,36.93,44300.0,31.6271,31.6528,31.6271,31.6443,44300.0
2010-11-08 14:45:00,36.94,36.95,36.93,36.93,74700.0,31.6528,31.6614,31.6443,31.6443,74700.0
2010-11-08 14:50:00,36.93,36.93,36.92,36.92,22900.0,31.6443,31.6443,31.6357,31.6357,22900.0
2010-11-08 14:55:00,36.93,36.93,36.89,36.89,57200.0,31.6443,31.6443,31.61,31.61,57200.0
2010-11-08 15:00:00,36.9,36.93,36.9,36.91,61500.0,31.6185,31.6443,31.6185,31.6271,61500.0
2010-11-08 15:05:00,36.91,36.93,36.9,36.92,47900.0,31.6271,31.6443,31.6185,31.6357,47900.0
2010-11-08 15:10:00,36.92,36.94,36.91,36.93,80200.0,31.6357,31.6528,31.6271,31.6443,80200.0
2010-11-08 15:15:00,36.92,36.96,36.92,36.96,40900.0,31.6357,31.67,31.6357,31.67,40900.0
2010-11-08 15:20:00,36.96,36.99,36.95,36.98,45000.0,31.67,31.6957,31.6614,31.6871,45000.0
2010-11-08 15:25:00,36.98,36.99,36.97,36.97,46500.0,31.6871,31.6957,31.6785,31.6785,46500.0
2010-11-08 15:30:00,36.97,37.0,36.97,36.99,64100.0,31.6785,31.7042,31.6785,31.6957,64100.0
2010-11-08 15:35:00,36.99,37.03,36.98,37.01,166700.0,31.6957,31.7299,31.6871,31.7128,166700.0
2010-11-08 15:40:00,37.01,37.04,37.01,37.04,68600.0,31.7128,31.7385,31.7128,31.7385,68600.0
2010-11-08 15:45:00,37.04,37.05,37.0,37.02,222000.0,31.7385,31.7471,31.7042,31.7214,222000.0
2010-11-08 15:50:00,37.03,37.03,36.97,36.99,197500.0,31.7299,31.7299,31.6785,31.6957,197500.0
2010-11-08 15:55:00,36.99,37.05,36.98,37.05,470600.0,31.6957,31.7471,31.6871,31.7471,470600.0
2010-11-09 09:30:00,37.19,37.22,37.12,37.18,197300.0,31.867,31.8927,31.8071,31.8585,197300.0
2010-11-09 09:35:00,37.17,37.23,37.12,37.13,91500.0,31.8499,31.9013,31.8071,31.8156,91500.0
2010-11-09 09:40:00,37.13,37.17,37.07,37.08,145100.0,31.8156,31.8499,31.7642,31.7728,145100.0
2010-11-09 09:45:00,37.08,37.08,36.98,37.05,103700.0,31.7728,31.7728,31.6871,31.7471,103700.0
2010-11-09 09:50:00,37.05,37.12,37.03,37.11,129300.0,31.7471,31.8071,31.7299,31.7985,129300.0
2010-11-09 09:55:00,37.11,37.13,37.05,37.07,131500.0,31.7985,31.8156,31.7471,31.7642,131500.0
2010-11-09 10:00:00,37.08,37.14,37.06,37.12,86400.0,31.7728,31.8242,31.7556,31.8071,86400.0
2010-11-09 10:05:00,37.12,37.15,37.09,37.1,43700.0,31.8071,31.8328,31.7814,31.7899,43700.0
2010-11-09 10:10:00,37.1,37.11,37.06,37.07,55600.0,31.7899,31.7985,31.7556,31.7642,55600.0
2010-11-09 10:15:00,37.07,37.12,37.04,37.04,48100.0,31.7642,31.8071,31.7385,31.7385,48100.0
2010-11-09 10:20:00,37.05,37.08,37.03,37.03,67800.0,31.7471,31.7728,31.7299,31.7299,67800.0
2010-11-09 10:25:00,37.03,37.04,37.01,37.03,88700.0,31.7299,31.7385,31.7128,31.7299,88700.0
2010-11-09 10:30:00,37.03,37.08,37.01,37.05,123200.0,31.7299,31.7728,31.7128,31.7471,123200.0
2010-11-09 10:35:00,37.06,37.06,37.02,37.04,89800.0,31.7556,31.7556,31.7214,31.7385,89800.0
2010-11-09 10:40:00,37.04,37.07,37.02,37.07,92100.0,31.7385,31.7642,31.7214,31.7642,92100.0
2010-11-09 10:45:00,37.07,37.1,37.05,37.08,137600.0,31.7642,31.7899,31.7471,31.7728,137600.0
2010-11-09 10:50:00,37.08,37.08,37.05,37.06,73400.0,31.7728,31.7728,31.7471,31.7556,73400.0
2010-11-09 10:55:00,37.07,37.1,37.06,37.1,42300.0,31.7642,31.7899,31.7556,31.7899,42300.0
2010-11-09 11:00:00,37.09,37.14,37.09,37.12,122500.0,31.7814,31.8242,31.7814,31.8071,122500.0
2010-11-09 11:05:00,37.13,37.14,37.07,37.08,55400.0,31.8156,31.8242,31.7642,31.7728,55400.0
2010-11-09 11:10:00,37.07,37.08,37.05,37.06,43800.0,31.7642,31.7728,31.7471,31.7556,43800.0
2010-11-09 11:15:00,37.06,37.1,37.05,37.09,50400.0,31.7556,31.7899,31.7471,31.7814,50400.0
2010-11-09 11:20:00,37.1,37.12,37.06,37.07,104300.0,31.7899,31.8071,31.7556,31.7642,104300.0
2010-11-09 11:25:00,37.07,37.11,37.07,37.07,81200.0,31.7642,31.7985,31.7642,31.7642,81200.0
2010-11-09 11:30:00,37.06,37.08,37.04,37.07,83200.0,31.7556,31.7728,31.7385,31.7642,83200.0
2010-11-09 11:35:00,37.07,37.09,37.05,37.07,55500.0,31.7642,31.7814,31.7471,31.7642,55500.0
2010-11-09 11:40:00,37.07,37.07,37.01,37.01,64300.0,31.7642,31.7642,31.7128,31.7128,64300.0
2010-11-09 11:45:00,37.01,37.04,37.0,37.0,91800.0,31.7128,31.7385,31.7042,31.7042,91800.0
2010-11-09 11:50:00,37.0,37.04,37.0,37.03,55600.0,31.7042,31.7385,31.7042,31.7299,55600.0
2010-11-09 11:55:00,37.04,37.04,36.95,36.96,121800.0,31.7385,31.7385,31.6614,31.67,121800.0
2010-11-09 12:00:00,36.96,36.98,36.95,36.95,86200.0,31.67,31.6871,31.6614,31.6614,86200.0
2010-11-09 12:05:00,36.96,36.97,36.95,36.96,23300.0,31.67,31.6785,31.6614,31.67,23300.0
2010-11-09 12:10:00,36.95,36.96,36.95,36.95,15000.0,31.6614,31.67,31.6614,31.6614,15000.0
2010-11-09 12:15:00,36.96,36.96,36.95,36.95,19600.0,31.67,31.67,31.6614,31.6614,19600.0
2010-11-09 12:20:00,36.95,36.96,36.94,36.94,69600.0,31.6614,31.67,31.6528,31.6528,69600.0
2010-11-09 12:25:00,36.94,36.95,36.91,36.92,43700.0,31.6528,31.6614,31.6271,31.6357,43700.0
2010-11-09 12:30:00,36.92,36.94,36.88,36.89,66300.0,31.6357,31.6528,31.6014,31.61,66300.0
2010-11-09 12:35:00,36.88,36.91,36.88,36.91,93300.0,31.6014,31.6271,31.6014,31.6271,93300.0
2010-11-09 12:40:00,36.91,36.92,36.9,36.91,83100.0,31.6271,31.6357,31.6185,31.6271,83100.0
2010-11-09 12:45:00,36.9,36.91,36.88,36.88,99900.0,31.6185,31.6271,31.6014,31.6014,99900.0
2010-11-09 12:50:00,36.88,36.89,36.86,36.87,90900.0,31.6014,31.61,31.5843,31.5928,90900.0
2010-11-09 12:55:00,36.88,36.88,36.86,36.86,51200.0,31.6014,31.6014,31.5843,31.5843,51200.0
2010-11-09 13:00:00,36.87,36.9,36.86,36.89,44400.0,31.5928,31.6185,31.5843,31.61,44400.0
2010-11-09 13:05:00,36.9,36.93,36.9,36.92,18100.0,31.6185,31.6443,31.6185,31.6357,18100.0
2010-11-09 13:10:00,36.92,36.95,36.91,36.95,84500.0,31.6357,31.6614,31.6271,31.6614,84500.0
2010-11-09 13:15:00,36.95,36.99,36.92,36.92,63800.0,31.6614,31.6957,31.6357,31.6357,63800.0
2010-11-09 13:20:00,36.92,36.94,36.87,36.88,114700.0,31.6357,31.6528,31.5928,31.6014,114700.0
2010-11-09 13:25:00,36.89,36.9,36.85,36.86,96800.0,31.61,31.6185,31.5757,31.5843,96800.0
2010-11-09 13:30:00,36.87,36.92,36.85,36.92,74200.0,31.5928,31.6357,31.5757,31.6357,74200.0
2010-11-09 13:35:00,36.91,36.92,36.86,36.86,51400.0,31.6271,31.6357,31.5843,31.5843,51400.0
2010-11-09 13:40:00,36.86,36.86,36.83,36.85,90700.0,31.5843,31.5843,31.5586,31.5757,90700.0
2010-11-09 13:45:00,36.85,36.87,36.82,36.85,89200.0,31.5757,31.5928,31.55,31.5757,89200.0
2010-11-09 13:50:00,36.86,36.89,36.84,36.89,100100.0,31.5843,31.61,31.5671,31.61,100100.0
2010-11-09 13:55:00,36.88,36.9,36.85,36.86,62000.0,31.6014,31.6185,31.5757,31.5843,62000.0
2010-11-09 14:00:00,36.86,36.86,36.81,36.82,75100.0,31.5843,31.5843,31.5414,31.55,75100.0
2010-11-09 14:05:00,36.82,36.85,36.82,36.84,43000.0,31.55,31.5757,31.55,31.5671,43000.0
2010-11-09 14:10:00,36.84,36.87,36.82,36.87,66300.0,31.5671,31.5928,31.55,31.5928,66300.0
2010-11-09 14:15:00,36.87,36.91,36.85,36.85,87500.0,31.5928,31.6271,31.5757,31.5757,87500.0
2010-11-09 14:20:00,36.85,36.85,36.83,36.85,24600.0,31.5757,31.5757,31.5586,31.5757,24600.0
2010-11-09 14:25:00,36.85,36.87,36.85,36.86,73800.0,31.5757,31.5928,31.5757,31.5843,73800.0
2010-11-09 14:30:00,36.87,36.9,36.87,36.89,60000.0,31.5928,31.6185,31.5928,31.61,60000.0
2010-11-09 14:35:00,36.9,36.93,36.89,36.92,97000.0,31.6185,31.6443,31.61,31.6357,97000.0
2010-11-09 14:40:00,36.92,36.95,36.91,36.94,63600.0,31.6357,31.6614,31.6271,31.6528,63600.0
2010-11-09 14:45:00,36.94,36.95,36.93,36.93,42200.0,31.6528,31.6614,31.6443,31.6443,42200.0
2010-11-09 14:50:00,36.94,36.95,36.9,36.9,72300.0,31.6528,31.6614,31.6185,31.6185,72300.0
2010-11-09 14:55:00,36.91,36.91,36.88,36.88,56400.0,31.6271,31.6271,31.6014,31.6014,56400.0
2010-11-09 15:00:00,36.88,36.89,36.83,36.84,86500.0,31.6014,31.61,31.5586,31.5671,86500.0
2010-11-09 15:05:00,36.85,36.85,36.83,36.83,63500.0,31.5757,31.5757,31.5586,31.5586,63500.0
2010-11-09 15:10:00,36.83,36.84,36.8,36.81,128300.0,31.5586,31.5671,31.5329,31.5414,128300.0
2010-11-09 15:15:00,36.82,36.88,36.81,36.86,87500.0,31.55,31.6014,31.5414,31.5843,87500.0
2010-11-09 15:20:00,36.85,36.86,36.81,36.82,74400.0,31.5757,31.5843,31.5414,31.55,74400.0
2010-11-09 15:25:00,36.82,36.86,36.8,36.85,86600.0,31.55,31.5843,31.5329,31.5757,86600.0
2010-11-09 15:30:00,36.85,36.89,36.8,36.88,107100.0,31.5757,31.61,31.5329,31.6014,107100.0
2010-11-09 15:35:00,36.88,36.89,36.79,36.79,120600.0,31.6014,31.61,31.5243,31.5243,120600.0
2010-11-09 15:40:00,36.79,36.83,36.77,36.77,194700.0,31.5243,31.5586,31.5072,31.5072,194700.0
2010-11-09 15:45:00,36.78,36.78,36.68,36.69,200100.0,31.5157,31.5157,31.43,31.4386,200100.0
2010-11-09 15:50:00,36.7,36.76,36.7,36.74,183100.0,31.4472,31.4986,31.4472,31.4814,183100.0
2010-11-09 15:55:00,36.74,36.86,36.74,36.85,379800.0,31.4814,31.5843,31.4814,31.5757,379800.0
2010-11-10 09:30:00,36.91,37.0,36.83,36.94,199700.0,31.6271,31.7042,31.5586,31.6528,199700.0
2010-11-10 09:35:00,36.94,36.94,36.77,36.81,219800.0,31.6528,31.6528,31.5072,31.5414,219800.0
2010-11-10 09:40:00,36.81,36.86,36.71,36.85,116100.0,31.5414,31.5843,31.4557,31.5757,116100.0
2010-11-10 09:45:00,36.85,36.88,36.69,36.69,104600.0,31.5757,31.6014,31.4386,31.4386,104600.0
2010-11-10 09:50:00,36.69,36.7,36.64,36.68,116100.0,31.4386,31.4472,31.3958,31.43,116100.0
2010-11-10 09:55:00,36.68,36.69,36.58,36.61,109000.0,31.43,31.4386,31.3443,31.3701,109000.0
2010-11-10 10:00:00,36.61,36.68,36.6,36.63,71400.0,31.3701,31.43,31.3615,31.3872,71400.0
2010-11-10 10:05:00,36.63,36.63,36.55,36.6,127400.0,31.3872,31.3872,31.3186,31.3615,127400.0
2010-11-10 10:10:00,36.6,36.66,36.56,36.65,174500.0,31.3615,31.4129,31.3272,31.4043,174500.0
2010-11-10 10:15:00,36.65,36.69,36.64,36.67,88900.0,31.4043,31.4386,31.3958,31.4215,88900.0
2010-11-10 10:20:00,36.67,36.69,36.62,36.69,86400.0,31.4215,31.4386,31.3786,31.4386,86400.0
2010-11-10 10:25:00,36.69,36.69,36.57,36.57,70500.0,31.4386,31.4386,31.3358,31.3358,70500.0
2010-11-10 10:30:00,36.57,36.62,36.56,36.59,66100.0,31.3358,31.3786,31.3272,31.3529,66100.0
2010-11-10 10:35:00,36.59,36.68,36.59,36.67,71700.0,31.3529,31.43,31.3529,31.4215,71700.0
2010-11-10 10:40:00,36.67,36.73,36.66,36.71,86700.0,31.4215,31.4729,31.4129,31.4557,86700.0
2010-11-10 10:45:00,36.71,36.72,36.66,36.67,72700.0,31.4557,31.4643,31.4129,31.4215,72700.0
2010-11-10 10:50:00,36.67,36.68,36.58,36.6,99500.0,31.4215,31.43,31.3443,31.3615,99500.0
2010-11-10 10:55:00,36.6,36.64,36.59,36.63,34000.0,31.3615,31.3958,31.3529,31.3872,34000.0
2010-11-10 11:00:00,36.64,36.69,36.63,36.65,62600.0,31.3958,31.4386,31.3872,31.4043,62600.0
2010-11-10 11:05:00,36.65,36.65,36.55,36.56,94100.0,31.4043,31.4043,31.3186,31.3272,94100.0
2010-11-10 11:10:00,36.56,36.58,36.52,36.57,118500.0,31.3272,31.3443,31.2929,31.3358,118500.0
2010-11-10 11:15:00,36.57,36.58,36.51,36.56,79900.0,31.3358,31.3443,31.2844,31.3272,79900.0
2010-11-10 11:20:00,36.56,36.63,36.54,36.6,116200.0,31.3272,31.3872,31.3101,31.3615,116200.0
2010-11-10 11:25:00,36.6,36.68,36.59,36.68,61400.0,31.3615,31.43,31.3529,31.43,61400.0
2010-11-10 11:30:00,36.68,36.72,36.68,36.71,54200.0,31.43,31.4643,31.43,31.4557,54200.0
2010-11-10 11:35:00,36.71,36.81,36.7,36.79,77800.0,31.4557,31.5414,31.4472,31.5243,77800.0
2010-11-10 11:40:00,36.79,36.79,36.72,36.73,57000.0,31.5243,31.5243,31.4643,31.4729,57000.0
2010-11-10 11:45:00,36.73,36.74,36.71,36.72,75600.0,31.4729,31.4814,31.4557,31.4643,75600.0
2010-11-10 11:50:00,36.71,36.74,36.7,36.72,99100.0,31.4557,31.4814,31.4472,31.4643,99100.0
2010-11-10 11:55:00,36.72,36.78,36.72,36.73,82000.0,31.4643,31.5157,31.4643,31.4729,82000.0
2010-11-10 12:00:00,36.72,36.76,36.71,36.73,52300.0,31.4643,31.4986,31.4557,31.4729,52300.0
2010-11-10 12:05:00,36.73,36.74,36.69,36.69,53300.0,31.4729,31.4814,31.4386,31.4386,53300.0
2010-11-10 12:10:00,36.69,36.71,36.68,36.71,74400.0,31.4386,31.4557,31.43,31.4557,74400.0
2010-11-10 12:15:00,36.71,36.71,36.69,36.69,23300.0,31.4557,31.4557,31.4386,31.4386,23300.0
2010-11-10 12:20:00,36.7,36.7,36.65,36.67,89500.0,31.4472,31.4472,31.4043,31.4215,89500.0
2010-11-10 12:25:00,36.67,36.69,36.64,36.65,71800.0,31.4215,31.4386,31.3958,31.4043,71800.0
2010-11-10 12:30:00,36.65,36.69,36.64,36.68,95100.0,31.4043,31.4386,31.3958,31.43,95100.0
2010-11-10 12:35:00,36.69,36.7,36.67,36.69,46000.0,31.4386,31.4472,31.4215,31.4386,46000.0
2010-11-10 12:40:00,36.69,36.69,36.63,36.65,75100.0,31.4386,31.4386,31.3872,31.4043,75100.0
2010-11-10 12:45:00,36.65,36.69,36.65,36.69,41000.0,31.4043,31.4386,31.4043,31.4386,41000.0
2010-11-10 12:50:00,36.69,36.69,36.66,36.69,47300.0,31.4386,31.4386,31.4129,31.4386,47300.0
2010-11-10 12:55:00,36.69,36.71,36.67,36.69,45300.0,31.4386,31.4557,31.4215,31.4386,45300.0
2010-11-10 13:00:00,36.69,36.7,36.6,36.64,79900.0,31.4386,31.4472,31.3615,31.3958,79900.0
2010-11-10 13:05:00,36.63,36.71,36.62,36.7,98100.0,31.3872,31.4557,31.3786,31.4472,98100.0
2010-11-10 13:10:00,36.7,36.72,36.68,36.69,44900.0,31.4472,31.4643,31.43,31.4386,44900.0
2010-11-10 13:15:00,36.69,36.79,36.68,36.78,77200.0,31.4386,31.5243,31.43,31.5157,77200.0
2010-11-10 13:20:00,36.78,36.83,36.78,36.82,82500.0,31.5157,31.5586,31.5157,31.55,82500.0
2010-11-10 13:25:00,36.82,36.84,36.8,36.8,84300.0,31.55,31.5671,31.5329,31.5329,84300.0
2010-11-10 13:30:00,36.81,36.85,36.79,36.8,75000.0,31.5414,31.5757,31.5243,31.5329,75000.0
2010-11-10 13:35:00,36.8,36.84,36.79,36.81,41200.0,31.5329,31.5671,31.5243,31.5414,41200.0
2010-11-10 13:40:00,36.81,36.81,36.77,36.79,53200.0,31.5414,31.5414,31.5072,31.5243,53200.0
2010-11-10 13:45:00,36.8,36.8,36.77,36.79,34200.0,31.5329,31.5329,31.5072,31.5243,34200.0
2010-11-10 13:50:00,36.8,36.8,36.76,36.77,45300.0,31.5329,31.5329,31.4986,31.5072,45300.0
2010-11-10 13:55:00,36.77,36.84,36.77,36.8,75000.0,31.5072,31.5671,31.5072,31.5329,75000.0
2010-11-10 14:00:00,36.8,36.9,36.79,36.9,137400.0,31.5329,31.6185,31.5243,31.6185,137400.0
2010-11-10 14:05:00,36.9,36.94,36.89,36.9,101300.0,31.6185,31.6528,31.61,31.6185,101300.0
2010-11-10 14:10:00,36.89,36.95,36.87,36.94,140900.0,31.61,31.6614,31.5928,31.6528,140900.0
2010-11-10 14:15:00,36.94,36.96,36.92,36.94,102900.0,31.6528,31.67,31.6357,31.6528,102900.0
2010-11-10 14:20:00,36.94,36.94,36.88,36.89,151300.0,31.6528,31.6528,31.6014,31.61,151300.0
2010-11-10 14:25:00,36.89,36.93,36.89,36.93,96300.0,31.61,31.6443,31.61,31.6443,96300.0
2010-11-10 14:30:00,36.92,36.93,36.9,36.9,68600.0,31.6357,31.6443,31.6185,31.6185,68600.0
2010-11-10 14:35:00,36.9,36.91,36.87,36.87,93400.0,31.6185,31.6271,31.5928,31.5928,93400.0
2010-11-10 14:40:00,36.87,36.91,36.85,36.88,61500.0,31.5928,31.6271,31.5757,31.6014,61500.0
2010-11-10 14:45:00,36.88,36.89,36.84,36.85,42200.0,31.6014,31.61,31.5671,31.5757,42200.0
2010-11-10 14:50:00,36.85,36.91,36.84,36.9,109000.0,31.5757,31.6271,31.5671,31.6185,109000.0
2010-11-10 14:55:00,36.91,36.91,36.89,36.89,67600.0,31.6271,31.6271,31.61,31.61,67600.0
2010-11-10 15:00:00,36.9,36.91,36.83,36.87,94500.0,31.6185,31.6271,31.5586,31.5928,94500.0
2010-11-10 15:05:00,36.87,36.87,36.8,36.81,59300.0,31.5928,31.5928,31.5329,31.5414,59300.0
2010-11-10 15:10:00,36.81,36.87,36.8,36.85,91200.0,31.5414,31.5928,31.5329,31.5757,91200.0
2010-11-10 15:15:00,36.85,36.85,36.79,36.82,80200.0,31.5757,31.5757,31.5243,31.55,80200.0
2010-11-10 15:20:00,36.83,36.85,36.82,36.84,71100.0,31.5586,31.5757,31.55,31.5671,71100.0
2010-11-10 15:25:00,36.85,36.88,36.83,36.87,92700.0,31.5757,31.6014,31.5586,31.5928,92700.0
2010-11-10 15:30:00,36.87,36.9,36.85,36.88,72400.0,31.5928,31.6185,31.5757,31.6014,72400.0
2010-11-10 15:35:00,36.88,36.89,36.83,36.86,91100.0,31.6014,31.61,31.5586,31.5843,91100.0
2010-11-10 15:40:00,36.86,36.94,36.86,36.91,199300.0,31.5843,31.6528,31.5843,31.6271,199300.0
2010-11-10 15:45:00,36.92,36.98,36.92,36.98,172100.0,31.6357,31.6871,31.6357,31.6871,172100.0
2010-11-10 15:50:00,36.98,36.98,36.92,36.92,175900.0,31.6871,31.6871,31.6357,31.6357,175900.0
2010-11-10 15:55:00,36.93,37.0,36.9,37.0,448000.0,31.6443,31.7042,31.6185,31.7042,448000.0
2010-11-11 09:30:00,36.85,37.0,36.77,36.92,319900.0,31.5757,31.7042,31.5072,31.6357,319900.0
2010-11-11 09:35:00,36.91,36.96,36.86,36.94,136200.0,31.6271,31.67,31.5843,31.6528,136200.0
2010-11-11 09:40:00,36.93,36.93,36.65,36.65,189700.0,31.6443,31.6443,31.4043,31.4043,189700.0
2010-11-11 09:45:00,36.65,36.83,36.64,36.81,132700.0,31.4043,31.5586,31.3958,31.5414,132700.0
2010-11-11 09:50:00,36.8,36.84,36.73,36.84,93800.0,31.5329,31.5671,31.4729,31.5671,93800.0
2010-11-11 09:55:00,36.83,36.93,36.82,36.86,112700.0,31.5586,31.6443,31.55,31.5843,112700.0
2010-11-11 10:00:00,36.86,36.87,36.78,36.81,100800.0,31.5843,31.5928,31.5157,31.5414,100800.0
2010-11-11 10:05:00,36.81,36.86,36.78,36.86,99000.0,31.5414,31.5843,31.5157,31.5843,99000.0
2010-11-11 10:10:00,36.86,36.89,36.84,36.87,112700.0,31.5843,31.61,31.5671,31.5928,112700.0
2010-11-11 10:15:00,36.87,36.99,36.87,36.97,123100.0,31.5928,31.6957,31.5928,31.6785,123100.0
2010-11-11 10:20:00,36.97,36.97,36.89,36.92,168700.0,31.6785,31.6785,31.61,31.6357,168700.0
2010-11-11 10:25:00,36.92,36.97,36.92,36.96,97300.0,31.6357,31.6785,31.6357,31.67,97300.0
2010-11-11 10:30:00,36.96,36.98,36.93,36.97,85400.0,31.67,31.6871,31.6443,31.6785,85400.0
2010-11-11 10:35:00,36.98,36.98,36.87,36.89,88600.0,31.6871,31.6871,31.5928,31.61,88600.0
2010-11-11 10:40:00,36.89,36.89,36.82,36.87,171600.0,31.61,31.61,31.55,31.5928,171600.0
2010-11-11 10:45:00,36.87,36.95,36.87,36.93,73500.0,31.5928,31.6614,31.5928,31.6443,73500.0
2010-11-11 10:50:00,36.93,37.03,36.93,37.0,182500.0,31.6443,31.7299,31.6443,31.7042,182500.0
2010-11-11 10:55:00,37.01,37.11,37.0,37.09,285800.0,31.7128,31.7985,31.7042,31.7814,285800.0
2010-11-11 11:00:00,37.09,37.11,37.06,37.07,107900.0,31.7814,31.7985,31.7556,31.7642,107900.0
2010-11-11 11:05:00,37.07,37.08,36.95,36.95,100300.0,31.7642,31.7728,31.6614,31.6614,100300.0
2010-11-11 11:10:00,36.95,36.96,36.92,36.94,123700.0,31.6614,31.67,31.6357,31.6528,123700.0
2010-11-11 11:15:00,36.95,37.0,36.95,37.0,65800.0,31.6614,31.7042,31.6614,31.7042,65800.0
2010-11-11 11:20:00,37.0,37.0,36.93,36.99,188500.0,31.7042,31.7042,31.6443,31.6957,188500.0
2010-11-11 11:25:00,36.99,37.02,36.92,36.94,169200.0,31.6957,31.7214,31.6357,31.6528,169200.0
2010-11-11 11:30:00,36.94,37.0,36.94,36.99,103800.0,31.6528,31.7042,31.6528,31.6957,103800.0
2010-11-11 11:35:00,36.99,37.01,36.98,36.98,106800.0,31.6957,31.7128,31.6871,31.6871,106800.0
2010-11-11 11:40:00,36.98,36.98,36.92,36.92,61800.0,31.6871,31.6871,31.6357,31.6357,61800.0
2010-11-11 11:45:00,36.93,36.97,36.91,36.96,97200.0,31.6443,31.6785,31.6271,31.67,97200.0
2010-11-11 11:50:00,36.97,36.98,36.95,36.98,51900.0,31.6785,31.6871,31.6614,31.6871,51900.0
2010-11-11 11:55:00,36.97,36.98,36.96,36.98,31000.0,31.6785,31.6871,31.67,31.6871,31000.0
2010-11-11 12:00:00,36.97,36.97,36.92,36.92,39300.0,31.6785,31.6785,31.6357,31.6357,39300.0
2010-11-11 12:05:00,36.91,36.98,36.9,36.98,86900.0,31.6271,31.6871,31.6185,31.6871,86900.0
2010-11-11 12:10:00,36.98,37.0,36.98,36.99,54200.0,31.6871,31.7042,31.6871,31.6957,54200.0
2010-11-11 12:15:00,36.98,37.05,36.98,37.03,90000.0,31.6871,31.7471,31.6871,31.7299,90000.0
2010-11-11 12:20:00,37.04,37.04,37.01,37.02,42500.0,31.7385,31.7385,31.7128,31.7214,42500.0
2010-11-11 12:25:00,37.01,37.02,36.97,36.99,42300.0,31.7128,31.7214,31.6785,31.6957,42300.0
2010-11-11 12:30:00,36.99,37.0,36.98,36.98,124400.0,31.6957,31.7042,31.6871,31.6871,124400.0
2010-11-11 12:35:00,36.98,37.01,36.97,37.0,108400.0,31.6871,31.7128,31.6785,31.7042,108400.0
2010-11-11 12:40:00,37.0,37.01,36.98,37.0,76800.0,31.7042,31.7128,31.6871,31.7042,76800.0
2010-11-11 12:45:00,37.01,37.01,36.99,36.99,71400.0,31.7128,31.7128,31.6957,31.6957,71400.0
2010-11-11 12:50:00,36.99,37.01,36.98,37.0,143400.0,31.6957,31.7128,31.6871,31.7042,143400.0
2010-11-11 12:55:00,37.0,37.04,37.0,37.02,84500.0,31.7042,31.7385,31.7042,31.7214,84500.0
2010-11-11 13:00:00,37.02,37.02,37.0,37.0,108400.0,31.7214,31.7214,31.7042,31.7042,108400.0
2010-11-11 13:05:00,37.0,37.03,37.0,37.03,52400.0,31.7042,31.7299,31.7042,31.7299,52400.0
2010-11-11 13:10:00,37.02,37.05,37.02,37.04,97300.0,31.7214,31.7471,31.7214,31.7385,97300.0
2010-11-11 13:15:00,37.04,37.07,37.04,37.05,74200.0,31.7385,31.7642,31.7385,31.7471,74200.0
2010-11-11 13:20:00,37.05,37.1,37.05,37.08,377700.0,31.7471,31.7899,31.7471,31.7728,377700.0
2010-11-11 13:25:00,37.09,37.13,37.08,37.1,303600.0,31.7814,31.8156,31.7728,31.7899,303600.0
2010-11-11 13:30:00,37.1,37.1,37.05,37.06,182600.0,31.7899,31.7899,31.7471,31.7556,182600.0
2010-11-11 13:35:00,37.06,37.08,37.05,37.07,132400.0,31.7556,31.7728,31.7471,31.7642,132400.0
2010-11-11 13:40:00,37.08,37.13,37.08,37.12,65000.0,31.7728,31.8156,31.7728,31.8071,65000.0
2010-11-11 13:45:00,37.11,37.14,37.11,37.13,95100.0,31.7985,31.8242,31.7985,31.8156,95100.0
2010-11-11 13:50:00,37.13,37.26,37.13,37.2,350400.0,31.8156,31.927,31.8156,31.8756,350400.0
2010-11-11 13:55:00,37.2,37.23,37.19,37.21,130700.0,31.8756,31.9013,31.867,31.8842,130700.0
2010-11-11 14:00:00,37.21,37.22,37.19,37.19,152700.0,31.8842,31.8927,31.867,31.867,152700.0
2010-11-11 14:05:00,37.19,37.23,37.19,37.21,180900.0,31.867,31.9013,31.867,31.8842,180900.0
2010-11-11 14:10:00,37.22,37.24,37.2,37.24,115400.0,31.8927,31.9099,31.8756,31.9099,115400.0
2010-11-11 14:15:00,37.23,37.33,37.21,37.32,380100.0,31.9013,31.987,31.8842,31.9784,380100.0
2010-11-11 14:20:00,37.31,37.37,37.31,37.36,428400.0,31.9699,32.0213,31.9699,32.0127,428400.0
2010-11-11 14:25:00,37.35,37.39,37.34,37.35,121300.0,32.0041,32.0384,31.9956,32.0041,121300.0
2010-11-11 14:30:00,37.35,37.37,37.35,37.35,137400.0,32.0041,32.0213,32.0041,32.0041,137400.0
2010-11-11 14:35:00,37.35,37.37,37.34,37.37,161600.0,32.0041,32.0213,31.9956,32.0213,161600.0
2010-11-11 14:40:00,37.37,37.37,37.26,37.26,221800.0,32.0213,32.0213,31.927,31.927,221800.0
2010-11-11 14:45:00,37.26,37.31,37.26,37.28,124500.0,31.927,31.9699,31.927,31.9442,124500.0
2010-11-11 14:50:00,37.27,37.28,37.16,37.17,166800.0,31.9356,31.9442,31.8413,31.8499,166800.0
2010-11-11 14:55:00,37.17,37.24,37.16,37.24,172400.0,31.8499,31.9099,31.8413,31.9099,172400.0
2010-11-11 15:00:00,37.24,37.25,37.22,37.22,128200.0,31.9099,31.9184,31.8927,31.8927,128200.0
2010-11-11 15:05:00,37.22,37.23,37.19,37.21,116800.0,31.8927,31.9013,31.867,31.8842,116800.0
2010-11-11 15:10:00,37.2,37.21,37.18,37.18,164200.0,31.8756,31.8842,31.8585,31.8585,164200.0
2010-11-11 15:15:00,37.18,37.23,37.18,37.23,161600.0,31.8585,31.9013,31.8585,31.9013,161600.0
2010-11-11 15:20:00,37.22,37.22,37.14,37.14,196700.0,31.8927,31.8927,31.8242,31.8242,196700.0
2010-11-11 15:25:00,37.14,37.21,36.8,36.97,986900.0,31.8242,31.8842,31.5329,31.6785,986900.0
2010-11-11 15:30:00,36.96,36.96,35.3,35.43,6456100.0,31.67,31.67,30.2476,30.3589,6456100.0
2010-11-11 15:35:00,35.43,35.6,35.15,35.53,3645500.0,30.3589,30.5046,30.119,30.4446,3645500.0
2010-11-11 15:40:00,35.53,36.07,35.5,36.04,4435300.0,30.4446,30.9073,30.4189,30.8816,4435300.0
2010-11-11 15:45:00,36.04,36.08,35.26,35.39,3773100.0,30.8816,30.9159,30.2133,30.3247,3773100.0
2010-11-11 15:50:00,35.39,35.74,35.33,35.51,2764100.0,30.3247,30.6246,30.2733,30.4275,2764100.0
2010-11-11 15:55:00,35.51,35.94,35.5,35.89,2880300.0,30.4275,30.7959,30.4189,30.7531,2880300.0
2010-11-12 09:30:00,36.81,37.19,36.6,37.18,1864800.0,31.5414,31.867,31.3615,31.8585,1864800.0
2010-11-12 09:35:00,37.18,37.55,37.17,37.49,3163200.0,31.8585,32.1755,31.8499,32.1241,3163200.0
2010-11-12 09:40:00,37.49,37.76,37.46,37.54,2400100.0,32.1241,32.3555,32.0984,32.1669,2400100.0
2010-11-12 09:45:00,37.54,37.8,37.52,37.78,1052000.0,32.1669,32.3897,32.1498,32.3726,1052000.0
2010-11-12 09:50:00,37.78,37.95,37.69,37.89,1876800.0,32.3726,32.5183,32.2955,32.4668,1876800.0
2010-11-12 09:55:00,37.88,37.89,37.7,37.71,963500.0,32.4583,32.4668,32.304,32.3126,963500.0
2010-11-12 10:00:00,37.71,37.75,37.6,37.62,891200.0,32.3126,32.3469,32.2184,32.2355,891200.0
2010-11-12 10:05:00,37.61,37.79,37.57,37.79,520700.0,32.2269,32.3812,32.1926,32.3812,520700.0
2010-11-12 10:10:00,37.79,37.8,37.56,37.56,730000.0,32.3812,32.3897,32.1841,32.1841,730000.0
2010-11-12 10:15:00,37.56,37.67,37.54,37.62,830100.0,32.1841,32.2783,32.1669,32.2355,830100.0
2010-11-12 10:20:00,37.62,37.69,37.55,37.68,562300.0,32.2355,32.2955,32.1755,32.2869,562300.0
2010-11-12 10:25:00,37.68,37.81,37.68,37.78,539700.0,32.2869,32.3983,32.2869,32.3726,539700.0
2010-11-12 10:30:00,37.78,37.93,37.65,37.93,620800.0,32.3726,32.5011,32.2612,32.5011,620800.0
2010-11-12 10:35:00,37.92,37.93,37.69,37.72,683700.0,32.4926,32.5011,32.2955,32.3212,683700.0
2010-11-12 10:40:00,37.72,37.72,37.61,37.7,360200.0,32.3212,32.3212,32.2269,32.304,360200.0
2010-11-12 10:45:00,37.71,37.85,37.7,37.79,518600.0,32.3126,32.4326,32.304,32.3812,518600.0
2010-11-12 10:50:00,37.79,37.88,37.78,37.82,384200.0,32.3812,32.4583,32.3726,32.4069,384200.0
2010-11-12 10:55:00,37.83,37.94,37.83,37.9,424100.0,32.4154,32.5097,32.4154,32.4754,424100.0
2010-11-12 11:00:00,37.88,37.94,37.78,37.93,343500.0,32.4583,32.5097,32.3726,32.5011,343500.0
2010-11-12 11:05:00,37.93,37.95,37.85,37.89,533200.0,32.5011,32.5183,32.4326,32.4668,533200.0
2010-11-12 11:10:00,37.9,38.0,37.89,37.97,912700.0,32.4754,32.5611,32.4668,32.5354,912700.0
2010-11-12 11:15:00,37.97,37.98,37.94,37.97,421400.0,32.5354,32.544,32.5097,32.5354,421400.0
2010-11-12 11:20:00,37.96,37.99,37.96,37.98,308200.0,32.5268,32.5525,32.5268,32.544,308200.0
2010-11-12 11:25:00,37.98,38.0,37.5,37.76,2200500.0,32.544,32.5611,32.1327,32.3555,2200500.0
2010-11-12 11:30:00,37.76,37.84,37.67,37.8,562400.0,32.3555,32.424,32.2783,32.3897,562400.0
2010-11-12 11:35:00,37.79,37.8,37.69,37.69,305200.0,32.3812,32.3897,32.2955,32.2955,305200.0
2010-11-12 11:40:00,37.69,37.76,37.62,37.73,284900.0,32.2955,32.3555,32.2355,32.3297,284900.0
2010-11-12 11:45:00,37.73,37.73,37.59,37.64,202600.0,32.3297,32.3297,32.2098,32.2526,202600.0
2010-11-12 11:50:00,37.63,37.68,37.53,37.65,326300.0,32.2441,32.2869,32.1584,32.2612,326300.0
2010-11-12 11:55:00,37.65,37.71,37.6,37.63,391800.0,32.2612,32.3126,32.2184,32.2441,391800.0
2010-11-12 12:00:00,37.63,37.71,37.57,37.7,337300.0,32.2441,32.3126,32.1926,32.304,337300.0
2010-11-12 12:05:00,37.7,37.7,37.61,37.63,185700.0,32.304,32.304,32.2269,32.2441,185700.0
2010-11-12 12:10:00,37.63,37.65,37.61,37.62,199000.0,32.2441,32.2612,32.2269,32.2355,199000.0
2010-11-12 12:15:00,37.62,37.63,37.53,37.56,373500.0,32.2355,32.2441,32.1584,32.1841,373500.0
2010-11-12 12:20:00,37.55,37.59,37.41,37.48,373700.0,32.1755,32.2098,32.0555,32.1155,373700.0
2010-11-12 12:25:00,37.49,37.54,37.48,37.51,164900.0,32.1241,32.1669,32.1155,32.1412,164900.0
2010-11-12 12:30:00,37.51,37.53,37.48,37.5,329400.0,32.1412,32.1584,32.1155,32.1327,329400.0
2010-11-12 12:35:00,37.5,37.68,37.48,37.68,260600.0,32.1327,32.2869,32.1155,32.2869,260600.0
2010-11-12 12:40:00,37.67,37.73,37.65,37.66,167400.0,32.2783,32.3297,32.2612,32.2698,167400.0
2010-11-12 12:45:00,37.66,37.7,37.63,37.66,193800.0,32.2698,32.304,32.2441,32.2698,193800.0
2010-11-12 12:50:00,37.65,37.66,37.58,37.63,175000.0,32.2612,32.2698,32.2012,32.2441,175000.0
2010-11-12 12:55:00,37.63,37.65,37.58,37.6,99800.0,32.2441,32.2612,32.2012,32.2184,99800.0
2010-11-12 13:00:00,37.6,37.66,37.56,37.66,132000.0,32.2184,32.2698,32.1841,32.2698,132000.0
2010-11-12 13:05:00,37.66,37.69,37.64,37.67,110900.0,32.2698,32.2955,32.2526,32.2783,110900.0
2010-11-12 13:10:00,37.68,37.72,37.66,37.7,115600.0,32.2869,32.3212,32.2698,32.304,115600.0
2010-11-12 13:15:00,37.71,37.8,37.7,37.7,217300.0,32.3126,32.3897,32.304,32.304,217300.0
2010-11-12 13:20:00,37.71,37.73,37.66,37.72,129600.0,32.3126,32.3297,32.2698,32.3212,129600.0
2010-11-12 13:25:00,37.72,37.74,37.67,37.71,170900.0,32.3212,32.3383,32.2783,32.3126,170900.0
2010-11-12 13:30:00,37.7,37.79,37.68,37.77,175400.0,32.304,32.3812,32.2869,32.364,175400.0
2010-11-12 13:35:00,37.77,37.97,37.76,37.92,431900.0,32.364,32.5354,32.3555,32.4926,431900.0
2010-11-12 13:40:00,37.92,37.96,37.92,37.93,290200.0,32.4926,32.5268,32.4926,32.5011,290200.0
2010-11-12 13:45:00,37.92,37.93,37.79,37.79,185700.0,32.4926,32.5011,32.3812,32.3812,185700.0
2010-11-12 13:50:00,37.79,37.81,37.78,37.8,160000.0,32.3812,32.3983,32.3726,32.3897,160000.0
2010-11-12 13:55:00,37.8,37.8,37.73,37.77,212600.0,32.3897,32.3897,32.3297,32.364,212600.0
2010-11-12 14:00:00,37.76,37.78,37.74,37.76,131300.0,32.3555,32.3726,32.3383,32.3555,131300.0
2010-11-12 14:05:00,37.76,37.76,37.65,37.69,164500.0,32.3555,32.3555,32.2612,32.2955,164500.0
2010-11-12 14:10:00,37.69,37.75,37.68,37.71,186500.0,32.2955,32.3469,32.2869,32.3126,186500.0
2010-11-12 14:15:00,37.72,37.8,37.67,37.79,163600.0,32.3212,32.3897,32.2783,32.3812,163600.0
2010-11-12 14:20:00,37.8,37.8,37.78,37.79,83000.0,32.3897,32.3897,32.3726,32.3812,83000.0
2010-11-12 14:25:00,37.79,37.8,37.74,37.78,99800.0,32.3812,32.3897,32.3383,32.3726,99800.0
2010-11-12 14:30:00,37.77,37.78,37.74,37.75,145800.0,32.364,32.3726,32.3383,32.3469,145800.0
2010-11-12 14:35:00,37.75,37.84,37.75,37.82,146500.0,32.3469,32.424,32.3469,32.4069,146500.0
2010-11-12 14:40:00,37.84,37.84,37.71,37.71,149900.0,32.424,32.424,32.3126,32.3126,149900.0
2010-11-12 14:45:00,37.71,37.79,37.71,37.78,162100.0,32.3126,32.3812,32.3126,32.3726,162100.0
2010-11-12 14:50:00,37.77,37.86,37.77,37.85,145600.0,32.364,32.4411,32.364,32.4326,145600.0
2010-11-12 14:55:00,37.85,37.85,37.8,37.83,151600.0,32.4326,32.4326,32.3897,32.4154,151600.0
2010-11-12 15:00:00,37.83,37.9,37.81,37.87,196000.0,32.4154,32.4754,32.3983,32.4497,196000.0
2010-11-12 15:05:00,37.87,37.92,37.86,37.86,240800.0,32.4497,32.4926,32.4411,32.4411,240800.0
2010-11-12 15:10:00,37.86,37.92,37.85,37.91,156700.0,32.4411,32.4926,32.4326,32.484,156700.0
2010-11-12 15:15:00,37.9,37.93,37.87,37.92,231100.0,32.4754,32.5011,32.4497,32.4926,231100.0
2010-11-12 15:20:00,37.92,37.94,37.9,37.93,209400.0,32.4926,32.5097,32.4754,32.5011,209400.0
2010-11-12 15:25:00,37.93,37.95,37.92,37.94,315200.0,32.5011,32.5183,32.4926,32.5097,315200.0
2010-11-12 15:30:00,37.95,37.95,37.9,37.94,376100.0,32.5183,32.5183,32.4754,32.5097,376100.0
2010-11-12 15:35:00,37.95,37.96,37.81,37.82,369800.0,32.5183,32.5268,32.3983,32.4069,369800.0
2010-11-12 15:40:00,37.82,37.83,37.75,37.76,368200.0,32.4069,32.4154,32.3469,32.3555,368200.0
2010-11-12 15:45:00,37.75,37.84,37.73,37.83,533800.0,32.3469,32.424,32.3297,32.4154,533800.0
2010-11-12 15:50:00,37.82,37.83,37.73,37.75,568600.0,32.4069,32.4154,32.3297,32.3469,568600.0
2010-11-12 15:55:00,37.74,37.8,37.74,37.76,935600.0,32.3383,32.3897,32.3383,32.3555,935600.0
2010-11-15 09:30:00,37.42,37.66,37.32,37.61,591900.0,32.0641,32.2698,31.9784,32.2269,591900.0
2010-11-15 09:35:00,37.62,37.65,37.46,37.51,369000.0,32.2355,32.2612,32.0984,32.1412,369000.0
2010-11-15 09:40:00,37.51,37.53,37.48,37.5,231000.0,32.1412,32.1584,32.1155,32.1327,231000.0
2010-11-15 09:45:00,37.5,37.53,37.4,37.4,330200.0,32.1327,32.1584,32.047,32.047,330200.0
2010-11-15 09:50:00,37.4,37.47,37.39,37.44,247400.0,32.047,32.107,32.0384,32.0813,247400.0
2010-11-15 09:55:00,37.44,37.56,37.43,37.55,220100.0,32.0813,32.1841,32.0727,32.1755,220100.0
2010-11-15 10:00:00,37.55,37.56,37.41,37.43,280600.0,32.1755,32.1841,32.0555,32.0727,280600.0
2010-11-15 10:05:00,37.43,37.44,37.33,37.34,254100.0,32.0727,32.0813,31.987,31.9956,254100.0
2010-11-15 10:10:00,37.34,37.4,37.33,37.37,160900.0,31.9956,32.047,31.987,32.0213,160900.0
2010-11-15 10:15:00,37.36,37.39,37.32,37.33,223400.0,32.0127,32.0384,31.9784,31.987,223400.0
2010-11-15 10:20:00,37.33,37.38,37.28,37.37,156600.0,31.987,32.0298,31.9442,32.0213,156600.0
2010-11-15 10:25:00,37.36,37.37,37.29,37.32,115800.0,32.0127,32.0213,31.9527,31.9784,115800.0
2010-11-15 10:30:00,37.32,37.37,37.31,37.36,132400.0,31.9784,32.0213,31.9699,32.0127,132400.0
2010-11-15 10:35:00,37.36,37.37,37.33,37.36,204100.0,32.0127,32.0213,31.987,32.0127,204100.0
2010-11-15 10:40:00,37.36,37.37,37.34,37.36,159800.0,32.0127,32.0213,31.9956,32.0127,159800.0
2010-11-15 10:45:00,37.35,37.42,37.35,37.38,146700.0,32.0041,32.0641,32.0041,32.0298,146700.0
2010-11-15 10:50:00,37.38,37.39,37.3,37.3,277400.0,32.0298,32.0384,31.9613,31.9613,277400.0
2010-11-15 10:55:00,37.3,37.33,37.28,37.32,146200.0,31.9613,31.987,31.9442,31.9784,146200.0
2010-11-15 11:00:00,37.33,37.36,37.25,37.25,166000.0,31.987,32.0127,31.9184,31.9184,166000.0
2010-11-15 11:05:00,37.24,37.28,37.21,37.27,131800.0,31.9099,31.9442,31.8842,31.9356,131800.0
2010-11-15 11:10:00,37.27,37.35,37.27,37.31,114300.0,31.9356,32.0041,31.9356,31.9699,114300.0
2010-11-15 11:15:00,37.3,37.31,37.28,37.3,68800.0,31.9613,31.9699,31.9442,31.9613,68800.0
2010-11-15 11:20:00,37.3,37.35,37.29,37.31,147600.0,31.9613,32.0041,31.9527,31.9699,147600.0
2010-11-15 11:25:00,37.3,37.31,37.3,37.31,65300.0,31.9613,31.9699,31.9613,31.9699,65300.0
2010-11-15 11:30:00,37.31,37.33,37.3,37.33,74000.0,31.9699,31.987,31.9613,31.987,74000.0
2010-11-15 11:35:00,37.32,37.35,37.32,37.32,82400.0,31.9784,32.0041,31.9784,31.9784,82400.0
2010-11-15 11:40:00,37.33,37.37,37.32,37.36,140700.0,31.987,32.0213,31.9784,32.0127,140700.0
2010-11-15 11:45:00,37.37,37.42,37.37,37.39,71800.0,32.0213,32.0641,32.0213,32.0384,71800.0
2010-11-15 11:50:00,37.4,37.44,37.39,37.44,115800.0,32.047,32.0813,32.0384,32.0813,115800.0
2010-11-15 11:55:00,37.43,37.44,37.41,37.42,45500.0,32.0727,32.0813,32.0555,32.0641,45500.0
2010-11-15 12:00:00,37.41,37.41,37.36,37.38,116000.0,32.0555,32.0555,32.0127,32.0298,116000.0
2010-11-15 12:05:00,37.38,37.39,37.37,37.38,36400.0,32.0298,32.0384,32.0213,32.0298,36400.0
2010-11-15 12:10:00,37.39,37.4,37.37,37.38,103100.0,32.0384,32.047,32.0213,32.0298,103100.0
2010-11-15 12:15:00,37.38,37.38,37.34,37.37,36400.0,32.0298,32.0298,31.9956,32.0213,36400.0
2010-11-15 12:20:00,37.38,37.38,37.33,37.34,50500.0,32.0298,32.0298,31.987,31.9956,50500.0
2010-11-15 12:25:00,37.35,37.37,37.34,37.36,68700.0,32.0041,32.0213,31.9956,32.0127,68700.0
2010-11-15 12:30:00,37.36,37.37,37.34,37.37,36800.0,32.0127,32.0213,31.9956,32.0213,36800.0
2010-11-15 12:35:00,37.37,37.37,37.35,37.37,36400.0,32.0213,32.0213,32.0041,32.0213,36400.0
2010-11-15 12:40:00,37.37,37.37,37.35,37.36,79200.0,32.0213,32.0213,32.0041,32.0127,79200.0
2010-11-15 12:45:00,37.36,37.39,37.36,37.37,75700.0,32.0127,32.0384,32.0127,32.0213,75700.0
2010-11-15 12:50:00,37.37,37.4,37.36,37.4,37900.0,32.0213,32.047,32.0127,32.047,37900.0
2010-11-15 12:55:00,37.39,37.4,37.38,37.38,81900.0,32.0384,32.047,32.0298,32.0298,81900.0
2010-11-15 13:00:00,37.38,37.39,37.37,37.38,65600.0,32.0298,32.0384,32.0213,32.0298,65600.0
2010-11-15 13:05:00,37.39,37.43,37.38,37.42,179500.0,32.0384,32.0727,32.0298,32.0641,179500.0
2010-11-15 13:10:00,37.42,37.49,37.42,37.46,95100.0,32.0641,32.1241,32.0641,32.0984,95100.0
2010-11-15 13:15:00,37.47,37.51,37.46,37.5,68400.0,32.107,32.1412,32.0984,32.1327,68400.0
2010-11-15 13:20:00,37.5,37.52,37.49,37.51,56700.0,32.1327,32.1498,32.1241,32.1412,56700.0
2010-11-15 13:25:00,37.52,37.52,37.48,37.49,80800.0,32.1498,32.1498,32.1155,32.1241,80800.0
2010-11-15 13:30:00,37.49,37.51,37.48,37.49,102500.0,32.1241,32.1412,32.1155,32.1241,102500.0
2010-11-15 13:35:00,37.49,37.51,37.47,37.48,66400.0,32.1241,32.1412,32.107,32.1155,66400.0
2010-11-15 13:40:00,37.48,37.55,37.48,37.54,113200.0,32.1155,32.1755,32.1155,32.1669,113200.0
2010-11-15 13:45:00,37.54,37.57,37.53,37.57,50100.0,32.1669,32.1926,32.1584,32.1926,50100.0
2010-11-15 13:50:00,37.57,37.57,37.47,37.48,103400.0,32.1926,32.1926,32.107,32.1155,103400.0
2010-11-15 13:55:00,37.48,37.49,37.42,37.42,71100.0,32.1155,32.1241,32.0641,32.0641,71100.0
2010-11-15 14:00:00,37.42,37.42,37.4,37.41,124600.0,32.0641,32.0641,32.047,32.0555,124600.0
2010-11-15 14:05:00,37.4,37.41,37.39,37.39,57300.0,32.047,32.0555,32.0384,32.0384,57300.0
2010-11-15 14:10:00,37.39,37.4,37.37,37.4,105300.0,32.0384,32.047,32.0213,32.047,105300.0
2010-11-15 14:15:00,37.4,37.43,37.39,37.42,158400.0,32.047,32.0727,32.0384,32.0641,158400.0
2010-11-15 14:20:00,37.41,37.43,37.4,37.41,128700.0,32.0555,32.0727,32.047,32.0555,128700.0
2010-11-15 14:25:00,37.41,37.41,37.4,37.4,19300.0,32.0555,32.0555,32.047,32.047,19300.0
2010-11-15 14:30:00,37.4,37.41,37.35,37.35,83000.0,32.047,32.0555,32.0041,32.0041,83000.0
2010-11-15 14:35:00,37.35,37.36,37.31,37.33,65100.0,32.0041,32.0127,31.9699,31.987,65100.0
2010-11-15 14:40:00,37.33,37.36,37.32,37.36,87400.0,31.987,32.0127,31.9784,32.0127,87400.0
2010-11-15 14:45:00,37.35,37.39,37.35,37.38,97200.0,32.0041,32.0384,32.0041,32.0298,97200.0
2010-11-15 14:50:00,37.38,37.43,37.37,37.42,53000.0,32.0298,32.0727,32.0213,32.0641,53000.0
2010-11-15 14:55:00,37.43,37.45,37.37,37.37,106400.0,32.0727,32.0898,32.0213,32.0213,106400.0
2010-11-15 15:00:00,37.37,37.37,37.31,37.33,161300.0,32.0213,32.0213,31.9699,31.987,161300.0
2010-11-15 15:05:00,37.33,37.34,37.27,37.34,122100.0,31.987,31.9956,31.9356,31.9956,122100.0
2010-11-15 15:10:00,37.34,37.37,37.31,37.32,73800.0,31.9956,32.0213,31.9699,31.9784,73800.0
2010-11-15 15:15:00,37.31,37.32,37.25,37.3,259900.0,31.9699,31.9784,31.9184,31.9613,259900.0
2010-11-15 15:20:00,37.3,37.31,37.23,37.24,89200.0,31.9613,31.9699,31.9013,31.9099,89200.0
2010-11-15 15:25:00,37.23,37.3,37.22,37.29,117700.0,31.9013,31.9613,31.8927,31.9527,117700.0
2010-11-15 15:30:00,37.29,37.3,37.26,37.27,114600.0,31.9527,31.9613,31.927,31.9356,114600.0
2010-11-15 15:35:00,37.27,37.31,37.24,37.31,127300.0,31.9356,31.9699,31.9099,31.9699,127300.0
2010-11-15 15:40:00,37.31,37.33,37.29,37.29,115600.0,31.9699,31.987,31.9527,31.9527,115600.0
2010-11-15 15:45:00,37.29,37.29,37.22,37.22,219800.0,31.9527,31.9527,31.8927,31.8927,219800.0
2010-11-15 15:50:00,37.22,37.23,37.14,37.14,378900.0,31.8927,31.9013,31.8242,31.8242,378900.0
2010-11-15 15:55:00,37.15,37.28,37.14,37.24,584600.0,31.8328,31.9442,31.8242,31.9099,584600.0
2010-11-16 09:30:00,36.87,36.98,36.76,36.91,351300.0,31.5928,31.6871,31.4986,31.6271,351300.0
2010-11-16 09:35:00,36.92,37.14,36.86,37.11,243500.0,31.6357,31.8242,31.5843,31.7985,243500.0
2010-11-16 09:40:00,37.11,37.29,37.11,37.13,194600.0,31.7985,31.9527,31.7985,31.8156,194600.0
2010-11-16 09:45:00,37.13,37.17,37.03,37.03,358600.0,31.8156,31.8499,31.7299,31.7299,358600.0
2010-11-16 09:50:00,37.04,37.08,36.95,36.95,149800.0,31.7385,31.7728,31.6614,31.6614,149800.0
2010-11-16 09:55:00,36.96,36.97,36.91,36.92,186200.0,31.67,31.6785,31.6271,31.6357,186200.0
2010-11-16 10:00:00,36.92,37.05,36.91,37.03,174300.0,31.6357,31.7471,31.6271,31.7299,174300.0
2010-11-16 10:05:00,37.03,37.07,36.99,37.05,73900.0,31.7299,31.7642,31.6957,31.7471,73900.0
2010-11-16 10:10:00,37.05,37.09,37.03,37.08,171400.0,31.7471,31.7814,31.7299,31.7728,171400.0
2010-11-16 10:15:00,37.08,37.13,37.06,37.09,102500.0,31.7728,31.8156,31.7556,31.7814,102500.0
2010-11-16 10:20:00,37.08,37.09,36.92,36.96,127000.0,31.7728,31.7814,31.6357,31.67,127000.0
2010-11-16 10:25:00,36.96,36.99,36.92,36.93,106900.0,31.67,31.6957,31.6357,31.6443,106900.0
2010-11-16 10:30:00,36.93,36.93,36.75,36.76,225100.0,31.6443,31.6443,31.49,31.4986,225100.0
2010-11-16 10:35:00,36.76,36.83,36.74,36.8,219700.0,31.4986,31.5586,31.4814,31.5329,219700.0
2010-11-16 10:40:00,36.8,36.96,36.79,36.94,137400.0,31.5329,31.67,31.5243,31.6528,137400.0
2010-11-16 10:45:00,36.94,36.94,36.85,36.89,107700.0,31.6528,31.6528,31.5757,31.61,107700.0
2010-11-16 10:50:00,36.9,36.9,36.84,36.88,132800.0,31.6185,31.6185,31.5671,31.6014,132800.0
2010-11-16 10:55:00,36.88,36.9,36.83,36.9,147600.0,31.6014,31.6185,31.5586,31.6185,147600.0
2010-11-16 11:00:00,36.89,36.93,36.88,36.88,140300.0,31.61,31.6443,31.6014,31.6014,140300.0
2010-11-16 11:05:00,36.88,36.9,36.8,36.81,258000.0,31.6014,31.6185,31.5329,31.5414,258000.0
2010-11-16 11:10:00,36.8,36.89,36.78,36.87,187900.0,31.5329,31.61,31.5157,31.5928,187900.0
2010-11-16 11:15:00,36.87,36.88,36.81,36.83,178100.0,31.5928,31.6014,31.5414,31.5586,178100.0
2010-11-16 11:20:00,36.84,36.89,36.83,36.89,119400.0,31.5671,31.61,31.5586,31.61,119400.0
2010-11-16 11:25:00,36.88,36.89,36.85,36.88,68900.0,31.6014,31.61,31.5757,31.6014,68900.0
2010-11-16 11:30:00,36.88,36.9,36.85,36.86,91800.0,31.6014,31.6185,31.5757,31.5843,91800.0
2010-11-16 11:35:00,36.87,36.89,36.85,36.88,112200.0,31.5928,31.61,31.5757,31.6014,112200.0
2010-11-16 11:40:00,36.88,36.89,36.76,36.76,188500.0,31.6014,31.61,31.4986,31.4986,188500.0
2010-11-16 11:45:00,36.76,36.8,36.74,36.79,146800.0,31.4986,31.5329,31.4814,31.5243,146800.0
2010-11-16 11:50:00,36.79,36.84,36.78,36.84,74000.0,31.5243,31.5671,31.5157,31.5671,74000.0
2010-11-16 11:55:00,36.84,36.86,36.78,36.83,93700.0,31.5671,31.5843,31.5157,31.5586,93700.0
2010-11-16 12:00:00,36.83,36.88,36.83,36.84,83700.0,31.5586,31.6014,31.5586,31.5671,83700.0
2010-11-16 12:05:00,36.85,36.86,36.81,36.83,72200.0,31.5757,31.5843,31.5414,31.5586,72200.0
2010-11-16 12:10:00,36.83,36.88,36.77,36.88,116200.0,31.5586,31.6014,31.5072,31.6014,116200.0
2010-11-16 12:15:00,36.88,36.9,36.86,36.89,81400.0,31.6014,31.6185,31.5843,31.61,81400.0
2010-11-16 12:20:00,36.88,36.9,36.81,36.82,96300.0,31.6014,31.6185,31.5414,31.55,96300.0
2010-11-16 12:25:00,36.81,36.88,36.81,36.85,73000.0,31.5414,31.6014,31.5414,31.5757,73000.0
2010-11-16 12:30:00,36.85,36.87,36.8,36.84,90600.0,31.5757,31.5928,31.5329,31.5671,90600.0
2010-11-16 12:35:00,36.83,36.86,36.8,36.82,138400.0,31.5586,31.5843,31.5329,31.55,138400.0
2010-11-16 12:40:00,36.83,36.86,36.79,36.84,84000.0,31.5586,31.5843,31.5243,31.5671,84000.0
2010-11-16 12:45:00,36.85,36.85,36.8,36.81,67100.0,31.5757,31.5757,31.5329,31.5414,67100.0
2010-11-16 12:50:00,36.81,36.86,36.8,36.84,93900.0,31.5414,31.5843,31.5329,31.5671,93900.0
2010-11-16 12:55:00,36.84,36.91,36.83,36.91,96100.0,31.5671,31.6271,31.5586,31.6271,96100.0
2010-11-16 13:00:00,36.91,36.92,36.9,36.9,115300.0,31.6271,31.6357,31.6185,31.6185,115300.0
2010-11-16 13:05:00,36.9,36.91,36.86,36.91,57500.0,31.6185,31.6271,31.5843,31.6271,57500.0
2010-11-16 13:10:00,36.91,36.91,36.87,36.87,70200.0,31.6271,31.6271,31.5928,31.5928,70200.0
2010-11-16 13:15:00,36.87,36.88,36.83,36.87,61200.0,31.5928,31.6014,31.5586,31.5928,61200.0
2010-11-16 13:20:00,36.87,36.9,36.86,36.9,57800.0,31.5928,31.6185,31.5843,31.6185,57800.0
2010-11-16 13:25:00,36.9,36.92,36.89,36.91,48800.0,31.6185,31.6357,31.61,31.6271,48800.0
2010-11-16 13:30:00,36.91,36.91,36.86,36.9,76300.0,31.6271,31.6271,31.5843,31.6185,76300.0
2010-11-16 13:35:00,36.9,36.96,36.89,36.96,174900.0,31.6185,31.67,31.61,31.67,174900.0
2010-11-16 13:40:00,36.96,36.96,36.89,36.94,64600.0,31.67,31.67,31.61,31.6528,64600.0
2010-11-16 13:45:00,36.93,36.94,36.86,36.88,69500.0,31.6443,31.6528,31.5843,31.6014,69500.0
2010-11-16 13:50:00,36.89,36.96,36.88,36.94,54200.0,31.61,31.67,31.6014,31.6528,54200.0
2010-11-16 13:55:00,36.94,36.97,36.9,36.92,148500.0,31.6528,31.6785,31.6185,31.6357,148500.0
2010-11-16 14:00:00,36.92,36.95,36.86,36.87,104800.0,31.6357,31.6614,31.5843,31.5928,104800.0
2010-11-16 14:05:00,36.86,36.87,36.85,36.86,79600.0,31.5843,31.5928,31.5757,31.5843,79600.0
2010-11-16 14:10:00,36.86,36.92,36.85,36.88,199600.0,31.5843,31.6357,31.5757,31.6014,199600.0
2010-11-16 14:15:00,36.89,36.9,36.83,36.88,90500.0,31.61,31.6185,31.5586,31.6014,90500.0
2010-11-16 14:20:00,36.88,36.93,36.86,36.87,122600.0,31.6014,31.6443,31.5843,31.5928,122600.0
2010-11-16 14:25:00,36.88,36.88,36.82,36.83,145900.0,31.6014,31.6014,31.55,31.5586,145900.0
2010-11-16 14:30:00,36.83,36.85,36.8,36.85,147900.0,31.5586,31.5757,31.5329,31.5757,147900.0
2010-11-16 14:35:00,36.85,36.85,36.77,36.78,93800.0,31.5757,31.5757,31.5072,31.5157,93800.0
2010-11-16 14:40:00,36.78,36.82,36.75,36.78,122700.0,31.5157,31.55,31.49,31.5157,122700.0
2010-11-16 14:45:00,36.79,36.84,36.77,36.83,79700.0,31.5243,31.5671,31.5072,31.5586,79700.0
2010-11-16 14:50:00,36.83,36.91,36.83,36.91,97100.0,31.5586,31.6271,31.5586,31.6271,97100.0
2010-11-16 14:55:00,36.91,36.91,36.83,36.84,157300.0,31.6271,31.6271,31.5586,31.5671,157300.0
2010-11-16 15:00:00,36.84,36.88,36.81,36.82,91100.0,31.5671,31.6014,31.5414,31.55,91100.0
2010-11-16 15:05:00,36.81,36.84,36.8,36.82,124700.0,31.5414,31.5671,31.5329,31.55,124700.0
2010-11-16 15:10:00,36.82,36.83,36.75,36.77,127300.0,31.55,31.5586,31.49,31.5072,127300.0
2010-11-16 15:15:00,36.77,36.78,36.71,36.75,294500.0,31.5072,31.5157,31.4557,31.49,294500.0
2010-11-16 15:20:00,36.75,36.78,36.74,36.76,133000.0,31.49,31.5157,31.4814,31.4986,133000.0
2010-11-16 15:25:00,36.77,36.83,36.77,36.77,186800.0,31.5072,31.5586,31.5072,31.5072,186800.0
2010-11-16 15:30:00,36.77,36.79,36.77,36.78,134700.0,31.5072,31.5243,31.5072,31.5157,134700.0
2010-11-16 15:35:00,36.78,36.8,36.74,36.79,267700.0,31.5157,31.5329,31.4814,31.5243,267700.0
2010-11-16 15:40:00,36.79,36.86,36.78,36.84,246900.0,31.5243,31.5843,31.5157,31.5671,246900.0
2010-11-16 15:45:00,36.85,36.9,36.84,36.85,324800.0,31.5757,31.6185,31.5671,31.5757,324800.0
2010-11-16 15:50:00,36.85,36.92,36.83,36.9,268400.0,31.5757,31.6357,31.5586,31.6185,268400.0
2010-11-16 15:55:00,36.91,36.97,36.9,36.91,491200.0,31.6271,31.6785,31.6185,31.6271,491200.0
2010-11-17 09:30:00,36.77,36.96,36.7,36.93,234400.0,31.5072,31.67,31.4472,31.6443,234400.0
2010-11-17 09:35:00,36.93,37.08,36.89,37.04,179200.0,31.6443,31.7728,31.61,31.7385,179200.0
2010-11-17 09:40:00,37.04,37.11,37.01,37.07,226000.0,31.7385,31.7985,31.7128,31.7642,226000.0
2010-11-17 09:45:00,37.07,37.08,37.01,37.05,227600.0,31.7642,31.7728,31.7128,31.7471,227600.0
2010-11-17 09:50:00,37.05,37.1,37.03,37.06,166500.0,31.7471,31.7899,31.7299,31.7556,166500.0
2010-11-17 09:55:00,37.07,37.07,36.98,36.99,162300.0,31.7642,31.7642,31.6871,31.6957,162300.0
2010-11-17 10:00:00,37.0,37.09,36.99,37.09,224100.0,31.7042,31.7814,31.6957,31.7814,224100.0
2010-11-17 10:05:00,37.08,37.13,37.08,37.09,115900.0,31.7728,31.8156,31.7728,31.7814,115900.0
2010-11-17 10:10:00,37.09,37.12,37.04,37.11,118900.0,31.7814,31.8071,31.7385,31.7985,118900.0
2010-11-17 10:15:00,37.11,37.12,37.07,37.11,134400.0,31.7985,31.8071,31.7642,31.7985,134400.0
2010-11-17 10:20:00,37.11,37.16,37.1,37.13,151200.0,31.7985,31.8413,31.7899,31.8156,151200.0
2010-11-17 10:25:00,37.12,37.17,37.12,37.16,125300.0,31.8071,31.8499,31.8071,31.8413,125300.0
2010-11-17 10:30:00,37.17,37.19,37.13,37.13,224700.0,31.8499,31.867,31.8156,31.8156,224700.0
2010-11-17 10:35:00,37.13,37.13,37.07,37.1,69400.0,31.8156,31.8156,31.7642,31.7899,69400.0
2010-11-17 10:40:00,37.1,37.1,37.06,37.07,115900.0,31.7899,31.7899,31.7556,31.7642,115900.0
2010-11-17 10:45:00,37.07,37.08,37.03,37.04,98100.0,31.7642,31.7728,31.7299,31.7385,98100.0
2010-11-17 10:50:00,37.05,37.09,37.03,37.09,168800.0,31.7471,31.7814,31.7299,31.7814,168800.0
2010-11-17 10:55:00,37.09,37.1,37.04,37.04,110100.0,31.7814,31.7899,31.7385,31.7385,110100.0
2010-11-17 11:00:00,37.04,37.06,36.99,37.06,197600.0,31.7385,31.7556,31.6957,31.7556,197600.0
2010-11-17 11:05:00,37.06,37.08,37.02,37.06,136000.0,31.7556,31.7728,31.7214,31.7556,136000.0
2010-11-17 11:10:00,37.06,37.07,37.04,37.06,136300.0,31.7556,31.7642,31.7385,31.7556,136300.0
2010-11-17 11:15:00,37.06,37.14,37.04,37.14,143400.0,31.7556,31.8242,31.7385,31.8242,143400.0
2010-11-17 11:20:00,37.14,37.19,37.12,37.18,85500.0,31.8242,31.867,31.8071,31.8585,85500.0
2010-11-17 11:25:00,37.18,37.22,37.16,37.17,146200.0,31.8585,31.8927,31.8413,31.8499,146200.0
2010-11-17 11:30:00,37.17,37.21,37.16,37.18,151100.0,31.8499,31.8842,31.8413,31.8585,151100.0
2010-11-17 11:35:00,37.18,37.2,37.17,37.19,95000.0,31.8585,31.8756,31.8499,31.867,95000.0
2010-11-17 11:40:00,37.19,37.21,37.16,37.16,85200.0,31.867,31.8842,31.8413,31.8413,85200.0
2010-11-17 11:45:00,37.16,37.18,37.13,37.15,115500.0,31.8413,31.8585,31.8156,31.8328,115500.0
2010-11-17 11:50:00,37.15,37.21,37.14,37.19,122100.0,31.8328,31.8842,31.8242,31.867,122100.0
2010-11-17 11:55:00,37.19,37.22,37.17,37.21,154300.0,31.867,31.8927,31.8499,31.8842,154300.0
2010-11-17 12:00:00,37.22,37.27,37.21,37.25,111400.0,31.8927,31.9356,31.8842,31.9184,111400.0
2010-11-17 12:05:00,37.25,37.26,37.22,37.24,84600.0,31.9184,31.927,31.8927,31.9099,84600.0
2010-11-17 12:10:00,37.24,37.25,37.19,37.21,66200.0,31.9099,31.9184,31.867,31.8842,66200.0
2010-11-17 12:15:00,37.2,37.21,37.16,37.19,38300.0,31.8756,31.8842,31.8413,31.867,38300.0
2010-11-17 12:20:00,37.19,37.25,37.18,37.24,56600.0,31.867,31.9184,31.8585,31.9099,56600.0
2010-11-17 12:25:00,37.24,37.25,37.21,37.22,100000.0,31.9099,31.9184,31.8842,31.8927,100000.0
2010-11-17 12:30:00,37.2,37.21,37.16,37.16,102300.0,31.8756,31.8842,31.8413,31.8413,102300.0
2010-11-17 12:35:00,37.16,37.21,37.16,37.17,92200.0,31.8413,31.8842,31.8413,31.8499,92200.0
2010-11-17 12:40:00,37.17,37.21,37.16,37.21,70800.0,31.8499,31.8842,31.8413,31.8842,70800.0
2010-11-17 12:45:00,37.2,37.22,37.19,37.22,57000.0,31.8756,31.8927,31.867,31.8927,57000.0
2010-11-17 12:50:00,37.22,37.26,37.22,37.25,57100.0,31.8927,31.927,31.8927,31.9184,57100.0
2010-11-17 12:55:00,37.25,37.26,37.23,37.25,80700.0,31.9184,31.927,31.9013,31.9184,80700.0
2010-11-17 13:00:00,37.26,37.26,37.23,37.24,38500.0,31.927,31.927,31.9013,31.9099,38500.0
2010-11-17 13:05:00,37.23,37.26,37.23,37.25,67300.0,31.9013,31.927,31.9013,31.9184,67300.0
2010-11-17 13:10:00,37.25,37.26,37.24,37.24,83400.0,31.9184,31.927,31.9099,31.9099,83400.0
2010-11-17 13:15:00,37.24,37.26,37.23,37.26,38400.0,31.9099,31.927,31.9013,31.927,38400.0
2010-11-17 13:20:00,37.25,37.27,37.23,37.25,75300.0,31.9184,31.9356,31.9013,31.9184,75300.0
2010-11-17 13:25:00,37.25,37.28,37.24,37.27,49900.0,31.9184,31.9442,31.9099,31.9356,49900.0
2010-11-17 13:30:00,37.27,37.28,37.26,37.27,64900.0,31.9356,31.9442,31.927,31.9356,64900.0
2010-11-17 13:35:00,37.26,37.27,37.24,37.24,108900.0,31.927,31.9356,31.9099,31.9099,108900.0
2010-11-17 13:40:00,37.24,37.24,37.16,37.16,121700.0,31.9099,31.9099,31.8413,31.8413,121700.0
2010-11-17 13:45:00,37.16,37.2,37.14,37.2,124800.0,31.8413,31.8756,31.8242,31.8756,124800.0
2010-11-17 13:50:00,37.19,37.23,37.19,37.2,31900.0,31.867,31.9013,31.867,31.8756,31900.0
2010-11-17 13:55:00,37.2,37.23,37.18,37.22,61500.0,31.8756,31.9013,31.8585,31.8927,61500.0
2010-11-17 14:00:00,37.22,37.26,37.2,37.25,145100.0,31.8927,31.927,31.8756,31.9184,145100.0
2010-11-17 14:05:00,37.26,37.29,37.25,37.28,76500.0,31.927,31.9527,31.9184,31.9442,76500.0
2010-11-17 14:10:00,37.28,37.28,37.25,37.27,85600.0,31.9442,31.9442,31.9184,31.9356,85600.0
2010-11-17 14:15:00,37.27,37.28,37.23,37.26,153200.0,31.9356,31.9442,31.9013,31.927,153200.0
2010-11-17 14:20:00,37.25,37.29,37.24,37.27,119700.0,31.9184,31.9527,31.9099,31.9356,119700.0
2010-11-17 14:25:00,37.27,37.29,37.26,37.28,83600.0,31.9356,31.9527,31.927,31.9442,83600.0
2010-11-17 14:30:00,37.28,37.32,37.26,37.27,112900.0,31.9442,31.9784,31.927,31.9356,112900.0
2010-11-17 14:35:00,37.27,37.28,37.25,37.28,62100.0,31.9356,31.9442,31.9184,31.9442,62100.0
2010-11-17 14:40:00,37.26,37.27,37.21,37.22,90700.0,31.927,31.9356,31.8842,31.8927,90700.0
2010-11-17 14:45:00,37.21,37.25,37.21,37.24,61100.0,31.8842,31.9184,31.8842,31.9099,61100.0
2010-11-17 14:50:00,37.24,37.26,37.21,37.24,131500.0,31.9099,31.927,31.8842,31.9099,131500.0
2010-11-17 14:55:00,37.24,37.3,37.24,37.3,96000.0,31.9099,31.9613,31.9099,31.9613,96000.0
2010-11-17 15:00:00,37.29,37.3,37.27,37.27,77300.0,31.9527,31.9613,31.9356,31.9356,77300.0
2010-11-17 15:05:00,37.27,37.3,37.21,37.22,188400.0,31.9356,31.9613,31.8842,31.8927,188400.0
2010-11-17 15:10:00,37.22,37.24,37.19,37.19,98800.0,31.8927,31.9099,31.867,31.867,98800.0
2010-11-17 15:15:00,37.19,37.22,37.18,37.21,128700.0,31.867,31.8927,31.8585,31.8842,128700.0
2010-11-17 15:20:00,37.22,37.24,37.2,37.21,218200.0,31.8927,31.9099,31.8756,31.8842,218200.0
2010-11-17 15:25:00,37.22,37.22,37.16,37.19,201500.0,31.8927,31.8927,31.8413,31.867,201500.0
2010-11-17 15:30:00,37.19,37.25,37.19,37.24,169500.0,31.867,31.9184,31.867,31.9099,169500.0
2010-11-17 15:35:00,37.24,37.27,37.24,37.26,150000.0,31.9099,31.9356,31.9099,31.927,150000.0
2010-11-17 15:40:00,37.26,37.26,37.21,37.21,179700.0,31.927,31.927,31.8842,31.8842,179700.0
2010-11-17 15:45:00,37.21,37.27,37.19,37.27,263400.0,31.8842,31.9356,31.867,31.9356,263400.0
2010-11-17 15:50:00,37.27,37.27,37.25,37.25,202200.0,31.9356,31.9356,31.9184,31.9184,202200.0
2010-11-17 15:55:00,37.25,37.26,37.22,37.23,555600.0,31.9184,31.927,31.8927,31.9013,555600.0
2010-11-18 09:30:00,37.2,37.69,37.2,37.64,538500.0,31.8756,32.2955,31.8756,32.2526,538500.0
2010-11-18 09:35:00,37.65,37.69,37.58,37.61,124000.0,32.2612,32.2955,32.2012,32.2269,124000.0
2010-11-18 09:40:00,37.6,37.67,37.55,37.67,148300.0,32.2184,32.2783,32.1755,32.2783,148300.0
2010-11-18 09:45:00,37.67,37.74,37.66,37.73,141700.0,32.2783,32.3383,32.2698,32.3297,141700.0
2010-11-18 09:50:00,37.72,37.75,37.67,37.67,122700.0,32.3212,32.3469,32.2783,32.2783,122700.0
2010-11-18 09:55:00,37.67,37.68,37.62,37.64,81900.0,32.2783,32.2869,32.2355,32.2526,81900.0
2010-11-18 10:00:00,37.64,37.78,37.62,37.67,268700.0,32.2526,32.3726,32.2355,32.2783,268700.0
2010-11-18 10:05:00,37.66,37.76,37.66,37.75,114900.0,32.2698,32.3555,32.2698,32.3469,114900.0
2010-11-18 10:10:00,37.74,37.77,37.72,37.74,71500.0,32.3383,32.364,32.3212,32.3383,71500.0
2010-11-18 10:15:00,37.73,37.77,37.71,37.75,181800.0,32.3297,32.364,32.3126,32.3469,181800.0
2010-11-18 10:20:00,37.75,37.76,37.68,37.74,117800.0,32.3469,32.3555,32.2869,32.3383,117800.0
2010-11-18 10:25:00,37.74,37.78,37.68,37.77,149000.0,32.3383,32.3726,32.2869,32.364,149000.0
2010-11-18 10:30:00,37.78,37.78,37.69,37.7,109100.0,32.3726,32.3726,32.2955,32.304,109100.0
2010-11-18 10:35:00,37.71,37.72,37.68,37.68,66100.0,32.3126,32.3212,32.2869,32.2869,66100.0
2010-11-18 10:40:00,37.68,37.7,37.65,37.67,63400.0,32.2869,32.304,32.2612,32.2783,63400.0
2010-11-18 10:45:00,37.67,37.74,37.64,37.65,101900.0,32.2783,32.3383,32.2526,32.2612,101900.0
2010-11-18 10:50:00,37.66,37.69,37.63,37.67,72200.0,32.2698,32.2955,32.2441,32.2783,72200.0
2010-11-18 10:55:00,37.67,37.7,37.67,37.68,79200.0,32.2783,32.304,32.2783,32.2869,79200.0
2010-11-18 11:00:00,37.69,37.71,37.64,37.67,139800.0,32.2955,32.3126,32.2526,32.2783,139800.0
2010-11-18 11:05:00,37.67,37.69,37.64,37.64,44000.0,32.2783,32.2955,32.2526,32.2526,44000.0
2010-11-18 11:10:00,37.64,37.65,37.57,37.57,111500.0,32.2526,32.2612,32.1926,32.1926,111500.0
2010-11-18 11:15:00,37.57,37.57,37.52,37.56,90800.0,32.1926,32.1926,32.1498,32.1841,90800.0
2010-11-18 11:20:00,37.56,37.6,37.55,37.59,61300.0,32.1841,32.2184,32.1755,32.2098,61300.0
2010-11-18 11:25:00,37.59,37.62,37.58,37.62,36300.0,32.2098,32.2355,32.2012,32.2355,36300.0
2010-11-18 11:30:00,37.61,37.61,37.57,37.58,81600.0,32.2269,32.2269,32.1926,32.2012,81600.0
2010-11-18 11:35:00,37.59,37.6,37.58,37.6,60500.0,32.2098,32.2184,32.2012,32.2184,60500.0
2010-11-18 11:40:00,37.6,37.6,37.58,37.6,34000.0,32.2184,32.2184,32.2012,32.2184,34000.0
2010-11-18 11:45:00,37.59,37.6,37.57,37.58,35400.0,32.2098,32.2184,32.1926,32.2012,35400.0
2010-11-18 11:50:00,37.58,37.59,37.49,37.51,162500.0,32.2012,32.2098,32.1241,32.1412,162500.0
2010-11-18 11:55:00,37.51,37.55,37.5,37.55,57400.0,32.1412,32.1755,32.1327,32.1755,57400.0
2010-11-18 12:00:00,37.55,37.56,37.52,37.56,75300.0,32.1755,32.1841,32.1498,32.1841,75300.0
2010-11-18 12:05:00,37.56,37.6,37.55,37.58,65200.0,32.1841,32.2184,32.1755,32.2012,65200.0
2010-11-18 12:10:00,37.59,37.6,37.56,37.6,66700.0,32.2098,32.2184,32.1841,32.2184,66700.0
2010-11-18 12:15:00,37.6,37.62,37.54,37.55,61000.0,32.2184,32.2355,32.1669,32.1755,61000.0
2010-11-18 12:20:00,37.56,37.57,37.53,37.57,46200.0,32.1841,32.1926,32.1584,32.1926,46200.0
2010-11-18 12:25:00,37.57,37.57,37.55,37.55,32500.0,32.1926,32.1926,32.1755,32.1755,32500.0
2010-11-18 12:30:00,37.55,37.56,37.55,37.56,26800.0,32.1755,32.1841,32.1755,32.1841,26800.0
2010-11-18 12:35:00,37.55,37.58,37.55,37.58,49300.0,32.1755,32.2012,32.1755,32.2012,49300.0
2010-11-18 12:40:00,37.58,37.59,37.55,37.58,56500.0,32.2012,32.2098,32.1755,32.2012,56500.0
2010-11-18 12:45:00,37.58,37.62,37.58,37.6,72600.0,32.2012,32.2355,32.2012,32.2184,72600.0
2010-11-18 12:50:00,37.6,37.63,37.6,37.6,70400.0,32.2184,32.2441,32.2184,32.2184,70400.0
2010-11-18 12:55:00,37.6,37.65,37.59,37.59,105200.0,32.2184,32.2612,32.2098,32.2098,105200.0
2010-11-18 13:00:00,37.59,37.6,37.59,37.59,14600.0,32.2098,32.2184,32.2098,32.2098,14600.0
2010-11-18 13:05:00,37.6,37.62,37.59,37.62,37800.0,32.2184,32.2355,32.2098,32.2355,37800.0
2010-11-18 13:10:00,37.61,37.63,37.59,37.59,100300.0,32.2269,32.2441,32.2098,32.2098,100300.0
2010-11-18 13:15:00,37.6,37.61,37.57,37.58,55300.0,32.2184,32.2269,32.1926,32.2012,55300.0
2010-11-18 13:20:00,37.57,37.58,37.55,37.56,105200.0,32.1926,32.2012,32.1755,32.1841,105200.0
2010-11-18 13:25:00,37.55,37.57,37.54,37.54,61200.0,32.1755,32.1926,32.1669,32.1669,61200.0
2010-11-18 13:30:00,37.54,37.55,37.47,37.48,126500.0,32.1669,32.1755,32.107,32.1155,126500.0
2010-11-18 13:35:00,37.48,37.51,37.46,37.47,92800.0,32.1155,32.1412,32.0984,32.107,92800.0
2010-11-18 13:40:00,37.47,37.48,37.46,37.47,46200.0,32.107,32.1155,32.0984,32.107,46200.0
2010-11-18 13:45:00,37.47,37.48,37.42,37.44,161700.0,32.107,32.1155,32.0641,32.0813,161700.0
2010-11-18 13:50:00,37.44,37.45,37.39,37.4,136000.0,32.0813,32.0898,32.0384,32.047,136000.0
2010-11-18 13:55:00,37.39,37.41,37.38,37.38,94400.0,32.0384,32.0555,32.0298,32.0298,94400.0
2010-11-18 14:00:00,37.38,37.39,37.37,37.37,110400.0,32.0298,32.0384,32.0213,32.0213,110400.0
2010-11-18 14:05:00,37.38,37.41,37.37,37.4,99800.0,32.0298,32.0555,32.0213,32.047,99800.0
2010-11-18 14:10:00,37.41,37.42,37.4,37.41,84300.0,32.0555,32.0641,32.047,32.0555,84300.0
2010-11-18 14:15:00,37.4,37.41,37.39,37.39,77300.0,32.047,32.0555,32.0384,32.0384,77300.0
2010-11-18 14:20:00,37.39,37.42,37.37,37.42,88600.0,32.0384,32.0641,32.0213,32.0641,88600.0
2010-11-18 14:25:00,37.42,37.45,37.37,37.44,150400.0,32.0641,32.0898,32.0213,32.0813,150400.0
2010-11-18 14:30:00,37.43,37.51,37.43,37.49,191300.0,32.0727,32.1412,32.0727,32.1241,191300.0
2010-11-18 14:35:00,37.49,37.54,37.49,37.53,81100.0,32.1241,32.1669,32.1241,32.1584,81100.0
2010-11-18 14:40:00,37.53,37.56,37.53,37.55,50700.0,32.1584,32.1841,32.1584,32.1755,50700.0
2010-11-18 14:45:00,37.55,37.62,37.55,37.61,157700.0,32.1755,32.2355,32.1755,32.2269,157700.0
2010-11-18 14:50:00,37.61,37.62,37.57,37.58,128000.0,32.2269,32.2355,32.1926,32.2012,128000.0
2010-11-18 14:55:00,37.58,37.6,37.52,37.52,108200.0,32.2012,32.2184,32.1498,32.1498,108200.0
2010-11-18 15:00:00,37.53,37.56,37.53,37.53,76200.0,32.1584,32.1841,32.1584,32.1584,76200.0
2010-11-18 15:05:00,37.53,37.59,37.53,37.58,97900.0,32.1584,32.2098,32.1584,32.2012,97900.0
2010-11-18 15:10:00,37.58,37.61,37.57,37.59,113600.0,32.2012,32.2269,32.1926,32.2098,113600.0
2010-11-18 15:15:00,37.59,37.64,37.58,37.58,121600.0,32.2098,32.2526,32.2012,32.2012,121600.0
2010-11-18 15:20:00,37.58,37.59,37.53,37.57,112800.0,32.2012,32.2098,32.1584,32.1926,112800.0
2010-11-18 15:25:00,37.56,37.62,37.56,37.61,154100.0,32.1841,32.2355,32.1841,32.2269,154100.0
2010-11-18 15:30:00,37.61,37.62,37.56,37.56,138600.0,32.2269,32.2355,32.1841,32.1841,138600.0
2010-11-18 15:35:00,37.56,37.59,37.52,37.58,201200.0,32.1841,32.2098,32.1498,32.2012,201200.0
2010-11-18 15:40:00,37.57,37.58,37.53,37.54,172200.0,32.1926,32.2012,32.1584,32.1669,172200.0
2010-11-18 15:45:00,37.54,37.57,37.52,37.54,203500.0,32.1669,32.1926,32.1498,32.1669,203500.0
2010-11-18 15:50:00,37.55,37.55,37.5,37.53,265000.0,32.1755,32.1755,32.1327,32.1584,265000.0
2010-11-18 15:55:00,37.54,37.56,37.53,37.55,519600.0,32.1669,32.1841,32.1584,32.1755,519600.0
2010-11-19 09:30:00,37.09,37.24,37.02,37.23,2337900.0,31.7814,31.9099,31.7214,31.9013,2337900.0
2010-11-19 09:35:00,37.23,37.33,37.05,37.07,428900.0,31.9013,31.987,31.7471,31.7642,428900.0
2010-11-19 09:40:00,37.07,37.15,36.97,37.13,555100.0,31.7642,31.8328,31.6785,31.8156,555100.0
2010-11-19 09:45:00,37.13,37.13,36.9,36.94,340400.0,31.8156,31.8156,31.6185,31.6528,340400.0
2010-11-19 09:50:00,36.94,36.94,36.76,36.78,323100.0,31.6528,31.6528,31.4986,31.5157,323100.0
2010-11-19 09:55:00,36.78,36.93,36.75,36.92,249200.0,31.5157,31.6443,31.49,31.6357,249200.0
2010-11-19 10:00:00,36.92,36.93,36.87,36.93,229700.0,31.6357,31.6443,31.5928,31.6443,229700.0
2010-11-19 10:05:00,36.93,36.93,36.85,36.92,144000.0,31.6443,31.6443,31.5757,31.6357,144000.0
2010-11-19 10:10:00,36.92,37.0,36.88,36.98,292100.0,31.6357,31.7042,31.6014,31.6871,292100.0
2010-11-19 10:15:00,36.98,36.98,36.87,36.88,220300.0,31.6871,31.6871,31.5928,31.6014,220300.0
2010-11-19 10:20:00,36.88,36.89,36.82,36.88,261700.0,31.6014,31.61,31.55,31.6014,261700.0
2010-11-19 10:25:00,36.89,36.89,36.81,36.87,86600.0,31.61,31.61,31.5414,31.5928,86600.0
2010-11-19 10:30:00,36.86,36.92,36.86,36.92,110900.0,31.5843,31.6357,31.5843,31.6357,110900.0
2010-11-19 10:35:00,36.91,36.97,36.88,36.97,98500.0,31.6271,31.6785,31.6014,31.6785,98500.0
2010-11-19 10:40:00,36.97,37.05,36.96,37.01,102600.0,31.6785,31.7471,31.67,31.7128,102600.0
2010-11-19 10:45:00,37.01,37.09,36.99,37.09,92600.0,31.7128,31.7814,31.6957,31.7814,92600.0
2010-11-19 10:50:00,37.08,37.09,36.99,37.0,85700.0,31.7728,31.7814,31.6957,31.7042,85700.0
2010-11-19 10:55:00,37.01,37.01,36.98,37.0,121200.0,31.7128,31.7128,31.6871,31.7042,121200.0
2010-11-19 11:00:00,37.0,37.06,37.0,37.04,70700.0,31.7042,31.7556,31.7042,31.7385,70700.0
2010-11-19 11:05:00,37.04,37.11,37.02,37.1,105600.0,31.7385,31.7985,31.7214,31.7899,105600.0
2010-11-19 11:10:00,37.1,37.11,37.02,37.03,79500.0,31.7899,31.7985,31.7214,31.7299,79500.0
2010-11-19 11:15:00,37.04,37.05,37.01,37.01,67200.0,31.7385,31.7471,31.7128,31.7128,67200.0
2010-11-19 11:20:00,37.01,37.02,36.97,36.99,51900.0,31.7128,31.7214,31.6785,31.6957,51900.0
2010-11-19 11:25:00,36.99,37.08,36.98,37.06,58300.0,31.6957,31.7728,31.6871,31.7556,58300.0
2010-11-19 11:30:00,37.06,37.09,36.96,36.96,135900.0,31.7556,31.7814,31.67,31.67,135900.0
2010-11-19 11:35:00,36.96,36.98,36.91,36.91,124200.0,31.67,31.6871,31.6271,31.6271,124200.0
2010-11-19 11:40:00,36.91,36.96,36.91,36.92,172700.0,31.6271,31.67,31.6271,31.6357,172700.0
2010-11-19 11:45:00,36.92,36.93,36.88,36.89,104000.0,31.6357,31.6443,31.6014,31.61,104000.0
2010-11-19 11:50:00,36.9,36.92,36.88,36.89,102200.0,31.6185,31.6357,31.6014,31.61,102200.0
2010-11-19 11:55:00,36.89,36.89,36.81,36.83,131700.0,31.61,31.61,31.5414,31.5586,131700.0
2010-11-19 12:00:00,36.83,36.92,36.83,36.92,253500.0,31.5586,31.6357,31.5586,31.6357,253500.0
2010-11-19 12:05:00,36.91,36.91,36.89,36.89,94100.0,31.6271,31.6271,31.61,31.61,94100.0
2010-11-19 12:10:00,36.9,36.9,36.88,36.9,66200.0,31.6185,31.6185,31.6014,31.6185,66200.0
2010-11-19 12:15:00,36.9,36.9,36.89,36.9,31200.0,31.6185,31.6185,31.61,31.6185,31200.0
2010-11-19 12:20:00,36.9,36.91,36.89,36.89,115000.0,31.6185,31.6271,31.61,31.61,115000.0
2010-11-19 12:25:00,36.89,36.91,36.88,36.88,102600.0,31.61,31.6271,31.6014,31.6014,102600.0
2010-11-19 12:30:00,36.88,36.89,36.8,36.81,181600.0,31.6014,31.61,31.5329,31.5414,181600.0
2010-11-19 12:35:00,36.81,36.81,36.78,36.79,88000.0,31.5414,31.5414,31.5157,31.5243,88000.0
2010-11-19 12:40:00,36.8,36.88,36.8,36.87,204000.0,31.5329,31.6014,31.5329,31.5928,204000.0
2010-11-19 12:45:00,36.88,36.89,36.86,36.88,69000.0,31.6014,31.61,31.5843,31.6014,69000.0
2010-11-19 12:50:00,36.89,36.94,36.88,36.94,67700.0,31.61,31.6528,31.6014,31.6528,67700.0
2010-11-19 12:55:00,36.93,37.0,36.93,36.96,173800.0,31.6443,31.7042,31.6443,31.67,173800.0
2010-11-19 13:00:00,36.97,36.99,36.93,36.93,201600.0,31.6785,31.6957,31.6443,31.6443,201600.0
2010-11-19 13:05:00,36.93,36.94,36.91,36.93,115200.0,31.6443,31.6528,31.6271,31.6443,115200.0
2010-11-19 13:10:00,36.93,36.95,36.92,36.94,58100.0,31.6443,31.6614,31.6357,31.6528,58100.0
2010-11-19 13:15:00,36.94,36.94,36.87,36.87,58700.0,31.6528,31.6528,31.5928,31.5928,58700.0
2010-11-19 13:20:00,36.88,36.9,36.87,36.9,50600.0,31.6014,31.6185,31.5928,31.6185,50600.0
2010-11-19 13:25:00,36.9,36.92,36.9,36.91,24500.0,31.6185,31.6357,31.6185,31.6271,24500.0
2010-11-19 13:30:00,36.91,36.92,36.91,36.91,21000.0,31.6271,31.6357,31.6271,31.6271,21000.0
2010-11-19 13:35:00,36.92,36.96,36.91,36.95,59200.0,31.6357,31.67,31.6271,31.6614,59200.0
2010-11-19 13:40:00,36.95,36.95,36.92,36.93,63900.0,31.6614,31.6614,31.6357,31.6443,63900.0
2010-11-19 13:45:00,36.93,36.96,36.93,36.93,63800.0,31.6443,31.67,31.6443,31.6443,63800.0
2010-11-19 13:50:00,36.93,36.94,36.9,36.9,70100.0,31.6443,31.6528,31.6185,31.6185,70100.0
2010-11-19 13:55:00,36.9,36.93,36.88,36.93,66600.0,31.6185,31.6443,31.6014,31.6443,66600.0
2010-11-19 14:00:00,36.93,36.97,36.93,36.97,103400.0,31.6443,31.6785,31.6443,31.6785,103400.0
2010-11-19 14:05:00,36.97,37.02,36.97,36.97,136600.0,31.6785,31.7214,31.6785,31.6785,136600.0
2010-11-19 14:10:00,36.97,36.97,36.93,36.96,95500.0,31.6785,31.6785,31.6443,31.67,95500.0
2010-11-19 14:15:00,36.97,36.99,36.95,36.97,60100.0,31.6785,31.6957,31.6614,31.6785,60100.0
2010-11-19 14:20:00,36.98,36.98,36.95,36.96,44100.0,31.6871,31.6871,31.6614,31.67,44100.0
2010-11-19 14:25:00,36.95,36.96,36.92,36.93,59700.0,31.6614,31.67,31.6357,31.6443,59700.0
2010-11-19 14:30:00,36.92,36.94,36.91,36.93,67200.0,31.6357,31.6528,31.6271,31.6443,67200.0
2010-11-19 14:35:00,36.92,36.93,36.89,36.89,119800.0,31.6357,31.6443,31.61,31.61,119800.0
2010-11-19 14:40:00,36.89,36.9,36.86,36.87,119300.0,31.61,31.6185,31.5843,31.5928,119300.0
2010-11-19 14:45:00,36.86,36.93,36.86,36.92,77700.0,31.5843,31.6443,31.5843,31.6357,77700.0
2010-11-19 14:50:00,36.92,36.95,36.91,36.94,47000.0,31.6357,31.6614,31.6271,31.6528,47000.0
2010-11-19 14:55:00,36.95,36.98,36.92,36.92,89900.0,31.6614,31.6871,31.6357,31.6357,89900.0
2010-11-19 15:00:00,36.92,36.96,36.92,36.95,57300.0,31.6357,31.67,31.6357,31.6614,57300.0
2010-11-19 15:05:00,36.95,36.96,36.92,36.92,118800.0,31.6614,31.67,31.6357,31.6357,118800.0
2010-11-19 15:10:00,36.92,36.94,36.89,36.89,93600.0,31.6357,31.6528,31.61,31.61,93600.0
2010-11-19 15:15:00,36.9,36.95,36.9,36.94,95200.0,31.6185,31.6614,31.6185,31.6528,95200.0
2010-11-19 15:20:00,36.94,37.0,36.94,36.99,144100.0,31.6528,31.7042,31.6528,31.6957,144100.0
2010-11-19 15:25:00,36.99,36.99,36.96,36.97,161900.0,31.6957,31.6957,31.67,31.6785,161900.0
2010-11-19 15:30:00,36.97,36.99,36.97,36.98,133700.0,31.6785,31.6957,31.6785,31.6871,133700.0
2010-11-19 15:35:00,36.99,36.99,36.98,36.98,76200.0,31.6957,31.6957,31.6871,31.6871,76200.0
2010-11-19 15:40:00,36.99,37.0,36.98,36.99,145200.0,31.6957,31.7042,31.6871,31.6957,145200.0
2010-11-19 15:45:00,37.0,37.04,37.0,37.02,308400.0,31.7042,31.7385,31.7042,31.7214,308400.0
2010-11-19 15:50:00,37.01,37.02,37.0,37.0,196200.0,31.7128,31.7214,31.7042,31.7042,196200.0
2010-11-19 15:55:00,37.0,37.03,36.99,37.02,422000.0,31.7042,31.7299,31.6957,31.7214,422000.0
2010-11-22 09:30:00,36.88,36.97,36.74,36.78,224700.0,31.6014,31.6785,31.4814,31.5157,224700.0
2010-11-22 09:35:00,36.78,36.85,36.74,36.83,125200.0,31.5157,31.5757,31.4814,31.5586,125200.0
2010-11-22 09:40:00,36.83,36.88,36.8,36.83,89200.0,31.5586,31.6014,31.5329,31.5586,89200.0
2010-11-22 09:45:00,36.84,36.93,36.81,36.88,91700.0,31.5671,31.6443,31.5414,31.6014,91700.0
2010-11-22 09:50:00,36.88,36.95,36.87,36.89,87800.0,31.6014,31.6614,31.5928,31.61,87800.0
2010-11-22 09:55:00,36.9,36.97,36.87,36.95,76700.0,31.6185,31.6785,31.5928,31.6614,76700.0
2010-11-22 10:00:00,36.96,37.02,36.94,37.01,74800.0,31.67,31.7214,31.6528,31.7128,74800.0
2010-11-22 10:05:00,37.01,37.01,36.97,37.0,66200.0,31.7128,31.7128,31.6785,31.7042,66200.0
2010-11-22 10:10:00,36.99,37.01,36.98,37.01,49900.0,31.6957,31.7128,31.6871,31.7128,49900.0
2010-11-22 10:15:00,37.01,37.05,37.0,37.03,54700.0,31.7128,31.7471,31.7042,31.7299,54700.0
2010-11-22 10:20:00,37.02,37.03,36.94,36.94,64500.0,31.7214,31.7299,31.6528,31.6528,64500.0
2010-11-22 10:25:00,36.93,36.94,36.84,36.84,109400.0,31.6443,31.6528,31.5671,31.5671,109400.0
2010-11-22 10:30:00,36.84,36.85,36.74,36.77,162300.0,31.5671,31.5757,31.4814,31.5072,162300.0
2010-11-22 10:35:00,36.78,36.78,36.72,36.77,143500.0,31.5157,31.5157,31.4643,31.5072,143500.0
2010-11-22 10:40:00,36.77,36.77,36.69,36.75,122900.0,31.5072,31.5072,31.4386,31.49,122900.0
2010-11-22 10:45:00,36.75,36.75,36.68,36.71,83000.0,31.49,31.49,31.43,31.4557,83000.0
2010-11-22 10:50:00,36.71,36.79,36.71,36.74,79100.0,31.4557,31.5243,31.4557,31.4814,79100.0
2010-11-22 10:55:00,36.74,36.79,36.71,36.73,74800.0,31.4814,31.5243,31.4557,31.4729,74800.0
2010-11-22 11:00:00,36.73,36.73,36.66,36.71,89600.0,31.4729,31.4729,31.4129,31.4557,89600.0
2010-11-22 11:05:00,36.72,36.82,36.72,36.81,77500.0,31.4643,31.55,31.4643,31.5414,77500.0
2010-11-22 11:10:00,36.82,36.86,36.79,36.82,93700.0,31.55,31.5843,31.5243,31.55,93700.0
2010-11-22 11:15:00,36.82,36.86,36.8,36.84,58700.0,31.55,31.5843,31.5329,31.5671,58700.0
2010-11-22 11:20:00,36.84,36.85,36.81,36.85,30800.0,31.5671,31.5757,31.5414,31.5757,30800.0
2010-11-22 11:25:00,36.85,36.85,36.81,36.85,32500.0,31.5757,31.5757,31.5414,31.5757,32500.0
2010-11-22 11:30:00,36.84,36.84,36.79,36.8,25700.0,31.5671,31.5671,31.5243,31.5329,25700.0
2010-11-22 11:35:00,36.8,36.81,36.76,36.8,42900.0,31.5329,31.5414,31.4986,31.5329,42900.0
2010-11-22 11:40:00,36.81,36.85,36.8,36.82,35000.0,31.5414,31.5757,31.5329,31.55,35000.0
2010-11-22 11:45:00,36.82,36.83,36.8,36.8,33800.0,31.55,31.5586,31.5329,31.5329,33800.0
2010-11-22 11:50:00,36.8,36.81,36.73,36.77,63400.0,31.5329,31.5414,31.4729,31.5072,63400.0
2010-11-22 11:55:00,36.77,36.79,36.75,36.77,69200.0,31.5072,31.5243,31.49,31.5072,69200.0
2010-11-22 12:00:00,36.77,36.77,36.69,36.71,59200.0,31.5072,31.5072,31.4386,31.4557,59200.0
2010-11-22 12:05:00,36.72,36.74,36.69,36.69,36600.0,31.4643,31.4814,31.4386,31.4386,36600.0
2010-11-22 12:10:00,36.69,36.71,36.68,36.71,32000.0,31.4386,31.4557,31.43,31.4557,32000.0
2010-11-22 12:15:00,36.7,36.74,36.69,36.7,38000.0,31.4472,31.4814,31.4386,31.4472,38000.0
2010-11-22 12:20:00,36.71,36.73,36.68,36.69,36800.0,31.4557,31.4729,31.43,31.4386,36800.0
2010-11-22 12:25:00,36.69,36.7,36.57,36.59,86300.0,31.4386,31.4472,31.3358,31.3529,86300.0
2010-11-22 12:30:00,36.59,36.6,36.54,36.58,74800.0,31.3529,31.3615,31.3101,31.3443,74800.0
2010-11-22 12:35:00,36.58,36.59,36.53,36.58,39600.0,31.3443,31.3529,31.3015,31.3443,39600.0
2010-11-22 12:40:00,36.57,36.61,36.57,36.58,49400.0,31.3358,31.3701,31.3358,31.3443,49400.0
2010-11-22 12:45:00,36.58,36.59,36.52,36.57,76200.0,31.3443,31.3529,31.2929,31.3358,76200.0
2010-11-22 12:50:00,36.57,36.63,36.55,36.61,50200.0,31.3358,31.3872,31.3186,31.3701,50200.0
2010-11-22 12:55:00,36.61,36.63,36.6,36.62,25600.0,31.3701,31.3872,31.3615,31.3786,25600.0
2010-11-22 13:00:00,36.62,36.63,36.58,36.62,61600.0,31.3786,31.3872,31.3443,31.3786,61600.0
2010-11-22 13:05:00,36.61,36.63,36.59,36.62,42400.0,31.3701,31.3872,31.3529,31.3786,42400.0
2010-11-22 13:10:00,36.62,36.65,36.61,36.63,42400.0,31.3786,31.4043,31.3701,31.3872,42400.0
2010-11-22 13:15:00,36.63,36.63,36.61,36.61,37100.0,31.3872,31.3872,31.3701,31.3701,37100.0
2010-11-22 13:20:00,36.62,36.63,36.6,36.61,37400.0,31.3786,31.3872,31.3615,31.3701,37400.0
2010-11-22 13:25:00,36.61,36.63,36.6,36.63,32400.0,31.3701,31.3872,31.3615,31.3872,32400.0
2010-11-22 13:30:00,36.63,36.66,36.61,36.66,82300.0,31.3872,31.4129,31.3701,31.4129,82300.0
2010-11-22 13:35:00,36.66,36.69,36.65,36.66,86900.0,31.4129,31.4386,31.4043,31.4129,86900.0
2010-11-22 13:40:00,36.66,36.66,36.63,36.65,41900.0,31.4129,31.4129,31.3872,31.4043,41900.0
2010-11-22 13:45:00,36.64,36.66,36.6,36.61,58600.0,31.3958,31.4129,31.3615,31.3701,58600.0
2010-11-22 13:50:00,36.61,36.7,36.61,36.69,90100.0,31.3701,31.4472,31.3701,31.4386,90100.0
2010-11-22 13:55:00,36.69,36.73,36.68,36.71,68300.0,31.4386,31.4729,31.43,31.4557,68300.0
2010-11-22 14:00:00,36.71,36.78,36.71,36.76,70800.0,31.4557,31.5157,31.4557,31.4986,70800.0
2010-11-22 14:05:00,36.75,36.78,36.72,36.73,55600.0,31.49,31.5157,31.4643,31.4729,55600.0
2010-11-22 14:10:00,36.73,36.79,36.73,36.77,51400.0,31.4729,31.5243,31.4729,31.5072,51400.0
2010-11-22 14:15:00,36.78,36.84,36.77,36.82,62800.0,31.5157,31.5671,31.5072,31.55,62800.0
2010-11-22 14:20:00,36.83,36.83,36.8,36.83,33000.0,31.5586,31.5586,31.5329,31.5586,33000.0
2010-11-22 14:25:00,36.82,36.83,36.77,36.78,47800.0,31.55,31.5586,31.5072,31.5157,47800.0
2010-11-22 14:30:00,36.77,36.8,36.77,36.8,51200.0,31.5072,31.5329,31.5072,31.5329,51200.0
2010-11-22 14:35:00,36.8,36.83,36.79,36.82,38900.0,31.5329,31.5586,31.5243,31.55,38900.0
2010-11-22 14:40:00,36.83,36.86,36.82,36.84,61300.0,31.5586,31.5843,31.55,31.5671,61300.0
2010-11-22 14:45:00,36.85,36.92,36.84,36.89,139800.0,31.5757,31.6357,31.5671,31.61,139800.0
2010-11-22 14:50:00,36.89,36.93,36.88,36.88,88500.0,31.61,31.6443,31.6014,31.6014,88500.0
2010-11-22 14:55:00,36.89,36.91,36.87,36.89,65000.0,31.61,31.6271,31.5928,31.61,65000.0
2010-11-22 15:00:00,36.9,36.95,36.88,36.9,90700.0,31.6185,31.6614,31.6014,31.6185,90700.0
2010-11-22 15:05:00,36.91,36.91,36.88,36.88,65700.0,31.6271,31.6271,31.6014,31.6014,65700.0
2010-11-22 15:10:00,36.89,36.89,36.85,36.85,69300.0,31.61,31.61,31.5757,31.5757,69300.0
2010-11-22 15:15:00,36.85,36.92,36.85,36.9,69500.0,31.5757,31.6357,31.5757,31.6185,69500.0
2010-11-22 15:20:00,36.9,36.94,36.9,36.92,53600.0,31.6185,31.6528,31.6185,31.6357,53600.0
2010-11-22 15:25:00,36.92,36.93,36.86,36.9,150500.0,31.6357,31.6443,31.5843,31.6185,150500.0
2010-11-22 15:30:00,36.9,36.92,36.85,36.85,136200.0,31.6185,31.6357,31.5757,31.5757,136200.0
2010-11-22 15:35:00,36.86,36.92,36.83,36.92,108800.0,31.5843,31.6357,31.5586,31.6357,108800.0
2010-11-22 15:40:00,36.92,37.0,36.91,37.0,107200.0,31.6357,31.7042,31.6271,31.7042,107200.0
2010-11-22 15:45:00,37.0,37.02,36.98,36.99,169900.0,31.7042,31.7214,31.6871,31.6957,169900.0
2010-11-22 15:50:00,36.98,37.02,36.98,36.99,120900.0,31.6871,31.7214,31.6871,31.6957,120900.0
2010-11-22 15:55:00,36.99,37.0,36.94,36.94,403100.0,31.6957,31.7042,31.6528,31.6528,403100.0
2010-11-23 09:30:00,36.53,36.62,36.32,36.4,244500.0,31.3015,31.3786,31.1216,31.1901,244500.0
2010-11-23 09:35:00,36.41,36.45,36.32,36.33,170100.0,31.1987,31.233,31.1216,31.1301,170100.0
2010-11-23 09:40:00,36.32,36.44,36.3,36.4,122600.0,31.1216,31.2244,31.1044,31.1901,122600.0
2010-11-23 09:45:00,36.4,36.4,36.29,36.34,263900.0,31.1901,31.1901,31.0959,31.1387,263900.0
2010-11-23 09:50:00,36.34,36.35,36.24,36.26,167700.0,31.1387,31.1473,31.053,31.0701,167700.0
2010-11-23 09:55:00,36.26,36.31,36.17,36.2,115900.0,31.0701,31.113,30.993,31.0187,115900.0
2010-11-23 10:00:00,36.19,36.31,36.14,36.29,165100.0,31.0102,31.113,30.9673,31.0959,165100.0
2010-11-23 10:05:00,36.29,36.35,36.24,36.35,109300.0,31.0959,31.1473,31.053,31.1473,109300.0
2010-11-23 10:10:00,36.35,36.37,36.25,36.28,146400.0,31.1473,31.1644,31.0616,31.0873,146400.0
2010-11-23 10:15:00,36.28,36.33,36.27,36.29,114400.0,31.0873,31.1301,31.0787,31.0959,114400.0
2010-11-23 10:20:00,36.29,36.35,36.29,36.34,165700.0,31.0959,31.1473,31.0959,31.1387,165700.0
2010-11-23 10:25:00,36.34,36.35,36.27,36.32,125300.0,31.1387,31.1473,31.0787,31.1216,125300.0
2010-11-23 10:30:00,36.32,36.37,36.3,36.34,61700.0,31.1216,31.1644,31.1044,31.1387,61700.0
2010-11-23 10:35:00,36.34,36.4,36.33,36.36,98600.0,31.1387,31.1901,31.1301,31.1558,98600.0
2010-11-23 10:40:00,36.37,36.4,36.34,36.34,67300.0,31.1644,31.1901,31.1387,31.1387,67300.0
2010-11-23 10:45:00,36.34,36.36,36.26,36.26,84700.0,31.1387,31.1558,31.0701,31.0701,84700.0
2010-11-23 10:50:00,36.26,36.3,36.24,36.25,78600.0,31.0701,31.1044,31.053,31.0616,78600.0
2010-11-23 10:55:00,36.25,36.25,36.18,36.22,173600.0,31.0616,31.0616,31.0016,31.0359,173600.0
2010-11-23 11:00:00,36.22,36.24,36.18,36.18,147500.0,31.0359,31.053,31.0016,31.0016,147500.0
2010-11-23 11:05:00,36.18,36.21,36.17,36.21,81000.0,31.0016,31.0273,30.993,31.0273,81000.0
2010-11-23 11:10:00,36.21,36.22,36.15,36.2,130000.0,31.0273,31.0359,30.9759,31.0187,130000.0
2010-11-23 11:15:00,36.2,36.2,36.15,36.17,117400.0,31.0187,31.0187,30.9759,30.993,117400.0
2010-11-23 11:20:00,36.17,36.2,36.11,36.12,58400.0,30.993,31.0187,30.9416,30.9502,58400.0
2010-11-23 11:25:00,36.11,36.15,36.06,36.06,108300.0,30.9416,30.9759,30.8988,30.8988,108300.0
2010-11-23 11:30:00,36.06,36.11,36.04,36.09,127100.0,30.8988,30.9416,30.8816,30.9245,127100.0
2010-11-23 11:35:00,36.09,36.12,36.07,36.11,124300.0,30.9245,30.9502,30.9073,30.9416,124300.0
2010-11-23 11:40:00,36.11,36.13,36.08,36.09,50500.0,30.9416,30.9588,30.9159,30.9245,50500.0
2010-11-23 11:45:00,36.09,36.13,36.08,36.12,67100.0,30.9245,30.9588,30.9159,30.9502,67100.0
2010-11-23 11:50:00,36.12,36.12,36.08,36.1,110000.0,30.9502,30.9502,30.9159,30.933,110000.0
2010-11-23 11:55:00,36.1,36.21,36.09,36.19,134100.0,30.933,31.0273,30.9245,31.0102,134100.0
2010-11-23 12:00:00,36.19,36.2,36.17,36.18,98300.0,31.0102,31.0187,30.993,31.0016,98300.0
2010-11-23 12:05:00,36.18,36.23,36.15,36.22,67700.0,31.0016,31.0444,30.9759,31.0359,67700.0
2010-11-23 12:10:00,36.23,36.24,36.2,36.2,61100.0,31.0444,31.053,31.0187,31.0187,61100.0
2010-11-23 12:15:00,36.2,36.21,36.15,36.16,47000.0,31.0187,31.0273,30.9759,30.9845,47000.0
2010-11-23 12:20:00,36.17,36.21,36.14,36.16,63600.0,30.993,31.0273,30.9673,30.9845,63600.0
2010-11-23 12:25:00,36.16,36.16,36.14,36.15,62200.0,30.9845,30.9845,30.9673,30.9759,62200.0
2010-11-23 12:30:00,36.15,36.15,36.07,36.1,122900.0,30.9759,30.9759,30.9073,30.933,122900.0
2010-11-23 12:35:00,36.1,36.1,36.06,36.09,37800.0,30.933,30.933,30.8988,30.9245,37800.0
2010-11-23 12:40:00,36.09,36.12,36.08,36.12,52300.0,30.9245,30.9502,30.9159,30.9502,52300.0
2010-11-23 12:45:00,36.12,36.15,36.12,36.13,36500.0,30.9502,30.9759,30.9502,30.9588,36500.0
2010-11-23 12:50:00,36.13,36.13,36.09,36.1,186300.0,30.9588,30.9588,30.9245,30.933,186300.0
2010-11-23 12:55:00,36.1,36.11,36.06,36.08,115500.0,30.933,30.9416,30.8988,30.9159,115500.0
2010-11-23 13:00:00,36.09,36.1,36.06,36.06,50600.0,30.9245,30.933,30.8988,30.8988,50600.0
2010-11-23 13:05:00,36.06,36.1,36.03,36.03,93000.0,30.8988,30.933,30.8731,30.8731,93000.0
2010-11-23 13:10:00,36.02,36.03,36.0,36.02,152000.0,30.8645,30.8731,30.8474,30.8645,152000.0
2010-11-23 13:15:00,36.02,36.06,36.02,36.06,63100.0,30.8645,30.8988,30.8645,30.8988,63100.0
2010-11-23 13:20:00,36.05,36.05,36.02,36.04,62100.0,30.8902,30.8902,30.8645,30.8816,62100.0
2010-11-23 13:25:00,36.04,36.07,36.03,36.06,180900.0,30.8816,30.9073,30.8731,30.8988,180900.0
2010-11-23 13:30:00,36.06,36.09,36.02,36.04,133600.0,30.8988,30.9245,30.8645,30.8816,133600.0
2010-11-23 13:35:00,36.04,36.05,36.01,36.03,102600.0,30.8816,30.8902,30.8559,30.8731,102600.0
2010-11-23 13:40:00,36.04,36.1,36.04,36.08,52000.0,30.8816,30.933,30.8816,30.9159,52000.0
2010-11-23 13:45:00,36.08,36.09,36.02,36.04,85300.0,30.9159,30.9245,30.8645,30.8816,85300.0
2010-11-23 13:50:00,36.04,36.08,36.04,36.06,93600.0,30.8816,30.9159,30.8816,30.8988,93600.0
2010-11-23 13:55:00,36.07,36.07,36.04,36.06,65000.0,30.9073,30.9073,30.8816,30.8988,65000.0
2010-11-23 14:00:00,36.06,36.1,36.03,36.04,145200.0,30.8988,30.933,30.8731,30.8816,145200.0
2010-11-23 14:05:00,36.04,36.07,36.02,36.06,66400.0,30.8816,30.9073,30.8645,30.8988,66400.0
2010-11-23 14:10:00,36.05,36.1,36.03,36.09,83000.0,30.8902,30.933,30.8731,30.9245,83000.0
2010-11-23 14:15:00,36.09,36.1,36.02,36.02,89700.0,30.9245,30.933,30.8645,30.8645,89700.0
2010-11-23 14:20:00,36.01,36.07,36.0,36.06,127500.0,30.8559,30.9073,30.8474,30.8988,127500.0
2010-11-23 14:25:00,36.05,36.09,36.05,36.08,87600.0,30.8902,30.9245,30.8902,30.9159,87600.0
2010-11-23 14:30:00,36.08,36.08,36.04,36.06,114900.0,30.9159,30.9159,30.8816,30.8988,114900.0
2010-11-23 14:35:00,36.06,36.09,36.04,36.05,107900.0,30.8988,30.9245,30.8816,30.8902,107900.0
2010-11-23 14:40:00,36.05,36.1,36.03,36.1,131200.0,30.8902,30.933,30.8731,30.933,131200.0
2010-11-23 14:45:00,36.1,36.11,36.07,36.1,154600.0,30.933,30.9416,30.9073,30.933,154600.0
2010-11-23 14:50:00,36.1,36.13,36.09,36.1,198800.0,30.933,30.9588,30.9245,30.933,198800.0
2010-11-23 14:55:00,36.11,36.11,36.08,36.1,130600.0,30.9416,30.9416,30.9159,30.933,130600.0
2010-11-23 15:00:00,36.1,36.11,36.04,36.06,372900.0,30.933,30.9416,30.8816,30.8988,372900.0
2010-11-23 15:05:00,36.06,36.09,36.06,36.09,156300.0,30.8988,30.9245,30.8988,30.9245,156300.0
2010-11-23 15:10:00,36.09,36.11,36.05,36.11,173700.0,30.9245,30.9416,30.8902,30.9416,173700.0
2010-11-23 15:15:00,36.12,36.14,36.1,36.1,146600.0,30.9502,30.9673,30.933,30.933,146600.0
2010-11-23 15:20:00,36.1,36.1,36.07,36.1,112500.0,30.933,30.933,30.9073,30.933,112500.0
2010-11-23 15:25:00,36.11,36.12,36.08,36.12,185400.0,30.9416,30.9502,30.9159,30.9502,185400.0
2010-11-23 15:30:00,36.12,36.17,36.12,36.13,224600.0,30.9502,30.993,30.9502,30.9588,224600.0
2010-11-23 15:35:00,36.14,36.15,36.11,36.15,129200.0,30.9673,30.9759,30.9416,30.9759,129200.0
2010-11-23 15:40:00,36.15,36.17,36.13,36.17,192300.0,30.9759,30.993,30.9588,30.993,192300.0
2010-11-23 15:45:00,36.17,36.2,36.12,36.12,228600.0,30.993,31.0187,30.9502,30.9502,228600.0
2010-11-23 15:50:00,36.12,36.13,36.09,36.11,238100.0,30.9502,30.9588,30.9245,30.9416,238100.0
2010-11-23 15:55:00,36.11,36.17,36.07,36.16,1096500.0,30.9416,30.993,30.9073,30.9845,1096500.0
2010-11-24 09:30:00,36.36,36.56,36.3,36.48,297300.0,31.1558,31.3272,31.1044,31.2587,297300.0
2010-11-24 09:35:00,36.48,36.57,36.43,36.52,137500.0,31.2587,31.3358,31.2158,31.2929,137500.0
2010-11-24 09:40:00,36.52,36.55,36.47,36.51,174300.0,31.2929,31.3186,31.2501,31.2844,174300.0
2010-11-24 09:45:00,36.51,36.68,36.51,36.66,205000.0,31.2844,31.43,31.2844,31.4129,205000.0
2010-11-24 09:50:00,36.66,36.68,36.62,36.66,150000.0,31.4129,31.43,31.3786,31.4129,150000.0
2010-11-24 09:55:00,36.66,36.72,36.65,36.68,178000.0,31.4129,31.4643,31.4043,31.43,178000.0
2010-11-24 10:00:00,36.68,36.73,36.65,36.68,215600.0,31.43,31.4729,31.4043,31.43,215600.0
2010-11-24 10:05:00,36.68,36.76,36.67,36.74,279900.0,31.43,31.4986,31.4215,31.4814,279900.0
2010-11-24 10:10:00,36.74,36.75,36.68,36.71,112500.0,31.4814,31.49,31.43,31.4557,112500.0
2010-11-24 10:15:00,36.72,36.75,36.7,36.74,109600.0,31.4643,31.49,31.4472,31.4814,109600.0
2010-11-24 10:20:00,36.74,36.85,36.74,36.83,195100.0,31.4814,31.5757,31.4814,31.5586,195100.0
2010-11-24 10:25:00,36.84,36.9,36.8,36.83,195400.0,31.5671,31.6185,31.5329,31.5586,195400.0
2010-11-24 10:30:00,36.82,36.85,36.78,36.8,125900.0,31.55,31.5757,31.5157,31.5329,125900.0
2010-11-24 10:35:00,36.81,36.84,36.8,36.81,83300.0,31.5414,31.5671,31.5329,31.5414,83300.0
2010-11-24 10:40:00,36.81,36.84,36.8,36.8,68200.0,31.5414,31.5671,31.5329,31.5329,68200.0
2010-11-24 10:45:00,36.8,36.88,36.8,36.81,77800.0,31.5329,31.6014,31.5329,31.5414,77800.0
2010-11-24 10:50:00,36.81,36.81,36.74,36.8,142000.0,31.5414,31.5414,31.4814,31.5329,142000.0
2010-11-24 10:55:00,36.8,36.81,36.71,36.72,99300.0,31.5329,31.5414,31.4557,31.4643,99300.0
2010-11-24 11:00:00,36.72,36.74,36.7,36.73,95700.0,31.4643,31.4814,31.4472,31.4729,95700.0
2010-11-24 11:05:00,36.73,36.78,36.72,36.74,93000.0,31.4729,31.5157,31.4643,31.4814,93000.0
2010-11-24 11:10:00,36.74,36.78,36.73,36.73,70200.0,31.4814,31.5157,31.4729,31.4729,70200.0
2010-11-24 11:15:00,36.72,36.74,36.69,36.69,48400.0,31.4643,31.4814,31.4386,31.4386,48400.0
2010-11-24 11:20:00,36.69,36.7,36.68,36.68,65600.0,31.4386,31.4472,31.43,31.43,65600.0
2010-11-24 11:25:00,36.68,36.69,36.65,36.67,68100.0,31.43,31.4386,31.4043,31.4215,68100.0
2010-11-24 11:30:00,36.67,36.69,36.66,36.69,83400.0,31.4215,31.4386,31.4129,31.4386,83400.0
2010-11-24 11:35:00,36.68,36.79,36.68,36.79,117600.0,31.43,31.5243,31.43,31.5243,117600.0
2010-11-24 11:40:00,36.79,36.83,36.79,36.79,63800.0,31.5243,31.5586,31.5243,31.5243,63800.0
2010-11-24 11:45:00,36.79,36.79,36.74,36.74,52300.0,31.5243,31.5243,31.4814,31.4814,52300.0
2010-11-24 11:50:00,36.75,36.77,36.74,36.75,75400.0,31.49,31.5072,31.4814,31.49,75400.0
2010-11-24 11:55:00,36.75,36.79,36.75,36.78,51800.0,31.49,31.5243,31.49,31.5157,51800.0
2010-11-24 12:00:00,36.78,36.82,36.78,36.8,60800.0,31.5157,31.55,31.5157,31.5329,60800.0
2010-11-24 12:05:00,36.8,36.8,36.79,36.8,31100.0,31.5329,31.5329,31.5243,31.5329,31100.0
2010-11-24 12:10:00,36.79,36.8,36.76,36.78,42200.0,31.5243,31.5329,31.4986,31.5157,42200.0
2010-11-24 12:15:00,36.78,36.81,36.78,36.8,84900.0,31.5157,31.5414,31.5157,31.5329,84900.0
2010-11-24 12:20:00,36.79,36.83,36.79,36.82,45200.0,31.5243,31.5586,31.5243,31.55,45200.0
2010-11-24 12:25:00,36.82,36.83,36.82,36.82,22500.0,31.55,31.5586,31.55,31.55,22500.0
2010-11-24 12:30:00,36.82,36.85,36.82,36.85,120100.0,31.55,31.5757,31.55,31.5757,120100.0
2010-11-24 12:35:00,36.85,36.85,36.81,36.81,55000.0,31.5757,31.5757,31.5414,31.5414,55000.0
2010-11-24 12:40:00,36.82,36.82,36.81,36.81,56600.0,31.55,31.55,31.5414,31.5414,56600.0
2010-11-24 12:45:00,36.81,36.82,36.8,36.8,64800.0,31.5414,31.55,31.5329,31.5329,64800.0
2010-11-24 12:50:00,36.8,36.81,36.8,36.8,52500.0,31.5329,31.5414,31.5329,31.5329,52500.0
2010-11-24 12:55:00,36.81,36.83,36.8,36.81,88500.0,31.5414,31.5586,31.5329,31.5414,88500.0
2010-11-24 13:00:00,36.81,36.83,36.81,36.82,64500.0,31.5414,31.5586,31.5414,31.55,64500.0
2010-11-24 13:05:00,36.82,36.83,36.79,36.79,55500.0,31.55,31.5586,31.5243,31.5243,55500.0
2010-11-24 13:10:00,36.79,36.85,36.79,36.85,43500.0,31.5243,31.5757,31.5243,31.5757,43500.0
2010-11-24 13:15:00,36.85,36.85,36.83,36.83,19400.0,31.5757,31.5757,31.5586,31.5586,19400.0
2010-11-24 13:20:00,36.83,36.89,36.83,36.86,71700.0,31.5586,31.61,31.5586,31.5843,71700.0
2010-11-24 13:25:00,36.86,36.86,36.84,36.85,59200.0,31.5843,31.5843,31.5671,31.5757,59200.0
2010-11-24 13:30:00,36.84,36.85,36.83,36.83,54900.0,31.5671,31.5757,31.5586,31.5586,54900.0
2010-11-24 13:35:00,36.83,36.85,36.83,36.84,44600.0,31.5586,31.5757,31.5586,31.5671,44600.0
2010-11-24 13:40:00,36.84,36.85,36.82,36.83,42200.0,31.5671,31.5757,31.55,31.5586,42200.0
2010-11-24 13:45:00,36.82,36.87,36.82,36.85,39300.0,31.55,31.5928,31.55,31.5757,39300.0
2010-11-24 13:50:00,36.85,36.86,36.84,36.86,45000.0,31.5757,31.5843,31.5671,31.5843,45000.0
2010-11-24 13:55:00,36.86,36.87,36.85,36.87,54400.0,31.5843,31.5928,31.5757,31.5928,54400.0
2010-11-24 14:00:00,36.87,36.87,36.85,36.87,64200.0,31.5928,31.5928,31.5757,31.5928,64200.0
2010-11-24 14:05:00,36.86,36.9,36.86,36.88,74400.0,31.5843,31.6185,31.5843,31.6014,74400.0
2010-11-24 14:10:00,36.88,36.88,36.86,36.86,58500.0,31.6014,31.6014,31.5843,31.5843,58500.0
2010-11-24 14:15:00,36.86,36.87,36.85,36.85,74600.0,31.5843,31.5928,31.5757,31.5757,74600.0
2010-11-24 14:20:00,36.86,36.87,36.85,36.85,79100.0,31.5843,31.5928,31.5757,31.5757,79100.0
2010-11-24 14:25:00,36.86,36.89,36.85,36.88,68100.0,31.5843,31.61,31.5757,31.6014,68100.0
2010-11-24 14:30:00,36.88,36.89,36.88,36.88,65100.0,31.6014,31.61,31.6014,31.6014,65100.0
2010-11-24 14:35:00,36.89,36.91,36.88,36.88,92700.0,31.61,31.6271,31.6014,31.6014,92700.0
2010-11-24 14:40:00,36.89,36.89,36.87,36.89,63100.0,31.61,31.61,31.5928,31.61,63100.0
2010-11-24 14:45:00,36.89,36.92,36.88,36.9,81200.0,31.61,31.6357,31.6014,31.6185,81200.0
2010-11-24 14:50:00,36.9,36.91,36.87,36.88,144500.0,31.6185,31.6271,31.5928,31.6014,144500.0
2010-11-24 14:55:00,36.87,36.91,36.87,36.9,68200.0,31.5928,31.6271,31.5928,31.6185,68200.0
2010-11-24 15:00:00,36.9,36.97,36.9,36.97,93200.0,31.6185,31.6785,31.6185,31.6785,93200.0
2010-11-24 15:05:00,36.97,36.98,36.94,36.94,144400.0,31.6785,31.6871,31.6528,31.6528,144400.0
2010-11-24 15:10:00,36.95,36.95,36.91,36.92,47100.0,31.6614,31.6614,31.6271,31.6357,47100.0
2010-11-24 15:15:00,36.91,36.93,36.9,36.9,51800.0,31.6271,31.6443,31.6185,31.6185,51800.0
2010-11-24 15:20:00,36.91,36.96,36.89,36.93,135400.0,31.6271,31.67,31.61,31.6443,135400.0
2010-11-24 15:25:00,36.93,36.94,36.92,36.93,105600.0,31.6443,31.6528,31.6357,31.6443,105600.0
2010-11-24 15:30:00,36.93,36.94,36.91,36.91,136400.0,31.6443,31.6528,31.6271,31.6271,136400.0
2010-11-24 15:35:00,36.91,36.91,36.85,36.86,72900.0,31.6271,31.6271,31.5757,31.5843,72900.0
2010-11-24 15:40:00,36.85,36.87,36.83,36.86,154800.0,31.5757,31.5928,31.5586,31.5843,154800.0
2010-11-24 15:45:00,36.86,36.87,36.83,36.84,275500.0,31.5843,31.5928,31.5586,31.5671,275500.0
2010-11-24 15:50:00,36.83,36.87,36.83,36.86,236700.0,31.5586,31.5928,31.5586,31.5843,236700.0
2010-11-24 15:55:00,36.87,36.89,36.85,36.88,656300.0,31.5928,31.61,31.5757,31.6014,656300.0
2010-11-26 09:30:00,36.51,36.72,36.43,36.59,159800.0,31.2844,31.4643,31.2158,31.3529,159800.0
2010-11-26 09:35:00,36.58,36.63,36.45,36.63,145700.0,31.3443,31.3872,31.233,31.3872,145700.0
2010-11-26 09:40:00,36.63,36.78,36.6,36.75,126600.0,31.3872,31.5157,31.3615,31.49,126600.0
2010-11-26 09:45:00,36.74,36.78,36.68,36.73,134400.0,31.4814,31.5157,31.43,31.4729,134400.0
2010-11-26 09:50:00,36.72,36.79,36.72,36.76,81400.0,31.4643,31.5243,31.4643,31.4986,81400.0
2010-11-26 09:55:00,36.76,36.76,36.72,36.74,69300.0,31.4986,31.4986,31.4643,31.4814,69300.0
2010-11-26 10:00:00,36.74,36.77,36.73,36.75,66500.0,31.4814,31.5072,31.4729,31.49,66500.0
2010-11-26 10:05:00,36.75,36.81,36.72,36.81,68500.0,31.49,31.5414,31.4643,31.5414,68500.0
2010-11-26 10:10:00,36.81,36.86,36.81,36.86,65300.0,31.5414,31.5843,31.5414,31.5843,65300.0
2010-11-26 10:15:00,36.86,36.86,36.77,36.8,61000.0,31.5843,31.5843,31.5072,31.5329,61000.0
2010-11-26 10:20:00,36.79,36.85,36.79,36.84,44100.0,31.5243,31.5757,31.5243,31.5671,44100.0
2010-11-26 10:25:00,36.84,36.84,36.81,36.83,37500.0,31.5671,31.5671,31.5414,31.5586,37500.0
2010-11-26 10:30:00,36.83,36.84,36.8,36.83,48700.0,31.5586,31.5671,31.5329,31.5586,48700.0
2010-11-26 10:35:00,36.83,36.84,36.81,36.84,34600.0,31.5586,31.5671,31.5414,31.5671,34600.0
2010-11-26 10:40:00,36.83,36.93,36.83,36.93,72300.0,31.5586,31.6443,31.5586,31.6443,72300.0
2010-11-26 10:45:00,36.93,36.93,36.87,36.89,107200.0,31.6443,31.6443,31.5928,31.61,107200.0
2010-11-26 10:50:00,36.88,36.89,36.83,36.84,98100.0,31.6014,31.61,31.5586,31.5671,98100.0
2010-11-26 10:55:00,36.83,36.84,36.81,36.82,68400.0,31.5586,31.5671,31.5414,31.55,68400.0
2010-11-26 11:00:00,36.82,36.87,36.81,36.81,84100.0,31.55,31.5928,31.5414,31.5414,84100.0
2010-11-26 11:05:00,36.81,36.85,36.78,36.85,43200.0,31.5414,31.5757,31.5157,31.5757,43200.0
2010-11-26 11:10:00,36.85,36.85,36.81,36.84,33700.0,31.5757,31.5757,31.5414,31.5671,33700.0
2010-11-26 11:15:00,36.84,36.86,36.83,36.83,38900.0,31.5671,31.5843,31.5586,31.5586,38900.0
2010-11-26 11:20:00,36.83,36.84,36.81,36.81,35700.0,31.5586,31.5671,31.5414,31.5414,35700.0
2010-11-26 11:25:00,36.82,36.82,36.78,36.81,47100.0,31.55,31.55,31.5157,31.5414,47100.0
2010-11-26 11:30:00,36.8,36.82,36.79,36.8,53700.0,31.5329,31.55,31.5243,31.5329,53700.0
2010-11-26 11:35:00,36.79,36.81,36.78,36.79,63000.0,31.5243,31.5414,31.5157,31.5243,63000.0
2010-11-26 11:40:00,36.79,36.81,36.77,36.79,71700.0,31.5243,31.5414,31.5072,31.5243,71700.0
2010-11-26 11:45:00,36.79,36.85,36.78,36.85,39400.0,31.5243,31.5757,31.5157,31.5757,39400.0
2010-11-26 11:50:00,36.85,36.87,36.84,36.87,38900.0,31.5757,31.5928,31.5671,31.5928,38900.0
2010-11-26 11:55:00,36.87,36.88,36.83,36.88,50900.0,31.5928,31.6014,31.5586,31.6014,50900.0
2010-11-26 12:00:00,36.88,36.89,36.82,36.82,86100.0,31.6014,31.61,31.55,31.55,86100.0
2010-11-26 12:05:00,36.83,36.86,36.82,36.83,83000.0,31.5586,31.5843,31.55,31.5586,83000.0
2010-11-26 12:10:00,36.83,36.84,36.83,36.84,34000.0,31.5586,31.5671,31.5586,31.5671,34000.0
2010-11-26 12:15:00,36.84,36.84,36.82,36.82,52700.0,31.5671,31.5671,31.55,31.55,52700.0
2010-11-26 12:20:00,36.83,36.87,36.82,36.84,114900.0,31.5586,31.5928,31.55,31.5671,114900.0
2010-11-26 12:25:00,36.85,36.88,36.84,36.87,34800.0,31.5757,31.6014,31.5671,31.5928,34800.0
2010-11-26 12:30:00,36.87,36.89,36.86,36.88,41900.0,31.5928,31.61,31.5843,31.6014,41900.0
2010-11-26 12:35:00,36.88,36.91,36.87,36.9,67600.0,31.6014,31.6271,31.5928,31.6185,67600.0
2010-11-26 12:40:00,36.91,36.91,36.85,36.86,73000.0,31.6271,31.6271,31.5757,31.5843,73000.0
2010-11-26 12:45:00,36.85,36.86,36.79,36.8,114400.0,31.5757,31.5843,31.5243,31.5329,114400.0
2010-11-26 12:50:00,36.8,36.8,36.78,36.78,72600.0,31.5329,31.5329,31.5157,31.5157,72600.0
2010-11-26 12:55:00,36.78,36.79,36.7,36.7,261800.0,31.5157,31.5243,31.4472,31.4472,261800.0
2010-11-29 09:30:00,36.6,36.63,36.43,36.58,243900.0,31.3615,31.3872,31.2158,31.3443,243900.0
2010-11-29 09:35:00,36.59,36.68,36.54,36.58,234300.0,31.3529,31.43,31.3101,31.3443,234300.0
2010-11-29 09:40:00,36.58,36.69,36.57,36.64,153500.0,31.3443,31.4386,31.3358,31.3958,153500.0
2010-11-29 09:45:00,36.65,36.71,36.6,36.66,219800.0,31.4043,31.4557,31.3615,31.4129,219800.0
2010-11-29 09:50:00,36.66,36.68,36.48,36.48,143300.0,31.4129,31.43,31.2587,31.2587,143300.0
2010-11-29 09:55:00,36.48,36.48,36.29,36.34,233000.0,31.2587,31.2587,31.0959,31.1387,233000.0
2010-11-29 10:00:00,36.34,36.34,36.14,36.15,194000.0,31.1387,31.1387,30.9673,30.9759,194000.0
2010-11-29 10:05:00,36.16,36.26,36.12,36.26,179600.0,30.9845,31.0701,30.9502,31.0701,179600.0
2010-11-29 10:10:00,36.26,36.42,36.24,36.4,284500.0,31.0701,31.2072,31.053,31.1901,284500.0
2010-11-29 10:15:00,36.4,36.48,36.38,36.39,143100.0,31.1901,31.2587,31.173,31.1815,143100.0
2010-11-29 10:20:00,36.38,36.45,36.35,36.42,95600.0,31.173,31.233,31.1473,31.2072,95600.0
2010-11-29 10:25:00,36.43,36.44,36.38,36.43,147700.0,31.2158,31.2244,31.173,31.2158,147700.0
2010-11-29 10:30:00,36.43,36.56,36.43,36.5,179200.0,31.2158,31.3272,31.2158,31.2758,179200.0
2010-11-29 10:35:00,36.5,36.51,36.44,36.5,70800.0,31.2758,31.2844,31.2244,31.2758,70800.0
2010-11-29 10:40:00,36.5,36.54,36.46,36.46,84100.0,31.2758,31.3101,31.2415,31.2415,84100.0
2010-11-29 10:45:00,36.45,36.54,36.44,36.52,119600.0,31.233,31.3101,31.2244,31.2929,119600.0
2010-11-29 10:50:00,36.53,36.54,36.44,36.45,73200.0,31.3015,31.3101,31.2244,31.233,73200.0
2010-11-29 10:55:00,36.46,36.47,36.4,36.45,129800.0,31.2415,31.2501,31.1901,31.233,129800.0
2010-11-29 11:00:00,36.44,36.45,36.39,36.43,92600.0,31.2244,31.233,31.1815,31.2158,92600.0
2010-11-29 11:05:00,36.44,36.45,36.4,36.41,70500.0,31.2244,31.233,31.1901,31.1987,70500.0
2010-11-29 11:10:00,36.41,36.45,36.39,36.45,71900.0,31.1987,31.233,31.1815,31.233,71900.0
2010-11-29 11:15:00,36.45,36.48,36.42,36.42,105000.0,31.233,31.2587,31.2072,31.2072,105000.0
2010-11-29 11:20:00,36.42,36.46,36.38,36.41,82000.0,31.2072,31.2415,31.173,31.1987,82000.0
2010-11-29 11:25:00,36.4,36.45,36.38,36.42,79700.0,31.1901,31.233,31.173,31.2072,79700.0
2010-11-29 11:30:00,36.41,36.44,36.33,36.33,61500.0,31.1987,31.2244,31.1301,31.1301,61500.0
2010-11-29 11:35:00,36.33,36.34,36.27,36.27,81300.0,31.1301,31.1387,31.0787,31.0787,81300.0
2010-11-29 11:40:00,36.27,36.28,36.19,36.23,112500.0,31.0787,31.0873,31.0102,31.0444,112500.0
2010-11-29 11:45:00,36.23,36.25,36.2,36.24,41200.0,31.0444,31.0616,31.0187,31.053,41200.0
2010-11-29 11:50:00,36.24,36.24,36.18,36.21,72500.0,31.053,31.053,31.0016,31.0273,72500.0
2010-11-29 11:55:00,36.21,36.26,36.2,36.25,108800.0,31.0273,31.0701,31.0187,31.0616,108800.0
2010-11-29 12:00:00,36.24,36.27,36.22,36.23,86700.0,31.053,31.0787,31.0359,31.0444,86700.0
2010-11-29 12:05:00,36.22,36.27,36.21,36.26,100300.0,31.0359,31.0787,31.0273,31.0701,100300.0
2010-11-29 12:10:00,36.26,36.28,36.24,36.26,79400.0,31.0701,31.0873,31.053,31.0701,79400.0
2010-11-29 12:15:00,36.26,36.26,36.23,36.25,70100.0,31.0701,31.0701,31.0444,31.0616,70100.0
2010-11-29 12:20:00,36.26,36.3,36.22,36.23,158200.0,31.0701,31.1044,31.0359,31.0444,158200.0
2010-11-29 12:25:00,36.23,36.24,36.19,36.2,60300.0,31.0444,31.053,31.0102,31.0187,60300.0
2010-11-29 12:30:00,36.2,36.21,36.17,36.19,63200.0,31.0187,31.0273,30.993,31.0102,63200.0
2010-11-29 12:35:00,36.19,36.19,36.13,36.14,119000.0,31.0102,31.0102,30.9588,30.9673,119000.0
2010-11-29 12:40:00,36.14,36.17,36.13,36.16,82600.0,30.9673,30.993,30.9588,30.9845,82600.0
2010-11-29 12:45:00,36.16,36.18,36.13,36.17,113000.0,30.9845,31.0016,30.9588,30.993,113000.0
2010-11-29 12:50:00,36.18,36.18,36.14,36.16,53200.0,31.0016,31.0016,30.9673,30.9845,53200.0
2010-11-29 12:55:00,36.16,36.18,36.13,36.17,64100.0,30.9845,31.0016,30.9588,30.993,64100.0
2010-11-29 13:00:00,36.18,36.2,36.17,36.19,44200.0,31.0016,31.0187,30.993,31.0102,44200.0
2010-11-29 13:05:00,36.2,36.2,36.13,36.15,55900.0,31.0187,31.0187,30.9588,30.9759,55900.0
2010-11-29 13:10:00,36.15,36.19,36.15,36.19,26100.0,30.9759,31.0102,30.9759,31.0102,26100.0
2010-11-29 13:15:00,36.19,36.19,36.17,36.17,22500.0,31.0102,31.0102,30.993,30.993,22500.0
2010-11-29 13:20:00,36.17,36.18,36.15,36.17,47900.0,30.993,31.0016,30.9759,30.993,47900.0
2010-11-29 13:25:00,36.17,36.17,36.1,36.14,91100.0,30.993,30.993,30.933,30.9673,91100.0
2010-11-29 13:30:00,36.14,36.15,36.11,36.14,65900.0,30.9673,30.9759,30.9416,30.9673,65900.0
2010-11-29 13:35:00,36.14,36.15,36.12,36.12,36600.0,30.9673,30.9759,30.9502,30.9502,36600.0
2010-11-29 13:40:00,36.13,36.18,36.12,36.16,59200.0,30.9588,31.0016,30.9502,30.9845,59200.0
2010-11-29 13:45:00,36.17,36.19,36.12,36.19,61800.0,30.993,31.0102,30.9502,31.0102,61800.0
2010-11-29 13:50:00,36.19,36.21,36.18,36.19,49600.0,31.0102,31.0273,31.0016,31.0102,49600.0
2010-11-29 13:55:00,36.18,36.19,36.17,36.18,49900.0,31.0016,31.0102,30.993,31.0016,49900.0
2010-11-29 14:00:00,36.19,36.21,36.17,36.2,49900.0,31.0102,31.0273,30.993,31.0187,49900.0
2010-11-29 14:05:00,36.19,36.2,36.16,36.19,36900.0,31.0102,31.0187,30.9845,31.0102,36900.0
2010-11-29 14:10:00,36.2,36.21,36.16,36.17,84900.0,31.0187,31.0273,30.9845,30.993,84900.0
2010-11-29 14:15:00,36.18,36.21,36.17,36.19,37400.0,31.0016,31.0273,30.993,31.0102,37400.0
2010-11-29 14:20:00,36.2,36.22,36.19,36.2,72800.0,31.0187,31.0359,31.0102,31.0187,72800.0
2010-11-29 14:25:00,36.19,36.28,36.19,36.27,69300.0,31.0102,31.0873,31.0102,31.0787,69300.0
2010-11-29 14:30:00,36.27,36.35,36.27,36.35,113300.0,31.0787,31.1473,31.0787,31.1473,113300.0
2010-11-29 14:35:00,36.35,36.41,36.35,36.4,73500.0,31.1473,31.1987,31.1473,31.1901,73500.0
2010-11-29 14:40:00,36.4,36.41,36.38,36.4,67900.0,31.1901,31.1987,31.173,31.1901,67900.0
2010-11-29 14:45:00,36.4,36.46,36.4,36.45,63900.0,31.1901,31.2415,31.1901,31.233,63900.0
2010-11-29 14:50:00,36.44,36.45,36.41,36.44,77800.0,31.2244,31.233,31.1987,31.2244,77800.0
2010-11-29 14:55:00,36.44,36.52,36.42,36.51,124900.0,31.2244,31.2929,31.2072,31.2844,124900.0
2010-11-29 15:00:00,36.51,36.52,36.49,36.5,104000.0,31.2844,31.2929,31.2672,31.2758,104000.0
2010-11-29 15:05:00,36.5,36.52,36.5,36.5,63800.0,31.2758,31.2929,31.2758,31.2758,63800.0
2010-11-29 15:10:00,36.51,36.51,36.46,36.46,91300.0,31.2844,31.2844,31.2415,31.2415,91300.0
2010-11-29 15:15:00,36.46,36.56,36.46,36.56,70300.0,31.2415,31.3272,31.2415,31.3272,70300.0
2010-11-29 15:20:00,36.56,36.56,36.49,36.52,91900.0,31.3272,31.3272,31.2672,31.2929,91900.0
2010-11-29 15:25:00,36.52,36.57,36.51,36.57,116400.0,31.2929,31.3358,31.2844,31.3358,116400.0
2010-11-29 15:30:00,36.57,36.57,36.49,36.49,142400.0,31.3358,31.3358,31.2672,31.2672,142400.0
2010-11-29 15:35:00,36.49,36.51,36.46,36.5,139500.0,31.2672,31.2844,31.2415,31.2758,139500.0
2010-11-29 15:40:00,36.51,36.52,36.45,36.48,114600.0,31.2844,31.2929,31.233,31.2587,114600.0
2010-11-29 15:45:00,36.47,36.52,36.46,36.51,178300.0,31.2501,31.2929,31.2415,31.2844,178300.0
2010-11-29 15:50:00,36.5,36.52,36.45,36.45,142800.0,31.2758,31.2929,31.233,31.233,142800.0
2010-11-29 15:55:00,36.45,36.49,36.41,36.41,338600.0,31.233,31.2672,31.1987,31.1987,338600.0
2010-11-30 09:30:00,36.04,36.24,36.02,36.14,236800.0,30.8816,31.053,30.8645,30.9673,236800.0
2010-11-30 09:35:00,36.14,36.21,36.09,36.13,171700.0,30.9673,31.0273,30.9245,30.9588,171700.0
2010-11-30 09:40:00,36.13,36.25,36.07,36.22,181900.0,30.9588,31.0616,30.9073,31.0359,181900.0
2010-11-30 09:45:00,36.23,36.34,36.16,36.32,160900.0,31.0444,31.1387,30.9845,31.1216,160900.0
2010-11-30 09:50:00,36.32,36.35,36.31,36.34,118600.0,31.1216,31.1473,31.113,31.1387,118600.0
2010-11-30 09:55:00,36.35,36.48,36.34,36.48,109100.0,31.1473,31.2587,31.1387,31.2587,109100.0
2010-11-30 10:00:00,36.48,36.54,36.46,36.53,234800.0,31.2587,31.3101,31.2415,31.3015,234800.0
2010-11-30 10:05:00,36.52,36.53,36.35,36.36,77700.0,31.2929,31.3015,31.1473,31.1558,77700.0
2010-11-30 10:10:00,36.36,36.4,36.34,36.38,85400.0,31.1558,31.1901,31.1387,31.173,85400.0
2010-11-30 10:15:00,36.39,36.53,36.38,36.53,130500.0,31.1815,31.3015,31.173,31.3015,130500.0
2010-11-30 10:20:00,36.52,36.6,36.5,36.59,114700.0,31.2929,31.3615,31.2758,31.3529,114700.0
2010-11-30 10:25:00,36.59,36.65,36.58,36.6,113300.0,31.3529,31.4043,31.3443,31.3615,113300.0
2010-11-30 10:30:00,36.6,36.61,36.56,36.58,103500.0,31.3615,31.3701,31.3272,31.3443,103500.0
2010-11-30 10:35:00,36.58,36.63,36.57,36.61,100600.0,31.3443,31.3872,31.3358,31.3701,100600.0
2010-11-30 10:40:00,36.61,36.62,36.58,36.59,40700.0,31.3701,31.3786,31.3443,31.3529,40700.0
2010-11-30 10:45:00,36.58,36.59,36.49,36.52,71100.0,31.3443,31.3529,31.2672,31.2929,71100.0
2010-11-30 10:50:00,36.53,36.53,36.44,36.51,66200.0,31.3015,31.3015,31.2244,31.2844,66200.0
2010-11-30 10:55:00,36.51,36.6,36.5,36.6,93200.0,31.2844,31.3615,31.2758,31.3615,93200.0
2010-11-30 11:00:00,36.6,36.65,36.58,36.65,107400.0,31.3615,31.4043,31.3443,31.4043,107400.0
2010-11-30 11:05:00,36.64,36.65,36.55,36.59,97000.0,31.3958,31.4043,31.3186,31.3529,97000.0
2010-11-30 11:10:00,36.58,36.61,36.53,36.53,70400.0,31.3443,31.3701,31.3015,31.3015,70400.0
2010-11-30 11:15:00,36.52,36.53,36.48,36.49,104100.0,31.2929,31.3015,31.2587,31.2672,104100.0
2010-11-30 11:20:00,36.5,36.59,36.48,36.59,129700.0,31.2758,31.3529,31.2587,31.3529,129700.0
2010-11-30 11:25:00,36.58,36.61,36.56,36.57,63600.0,31.3443,31.3701,31.3272,31.3358,63600.0
2010-11-30 11:30:00,36.57,36.57,36.46,36.49,128300.0,31.3358,31.3358,31.2415,31.2672,128300.0
2010-11-30 11:35:00,36.49,36.5,36.46,36.5,45300.0,31.2672,31.2758,31.2415,31.2758,45300.0
2010-11-30 11:40:00,36.49,36.58,36.49,36.56,70700.0,31.2672,31.3443,31.2672,31.3272,70700.0
2010-11-30 11:45:00,36.56,36.57,36.53,36.54,44700.0,31.3272,31.3358,31.3015,31.3101,44700.0
2010-11-30 11:50:00,36.54,36.55,36.49,36.52,35500.0,31.3101,31.3186,31.2672,31.2929,35500.0
2010-11-30 11:55:00,36.52,36.58,36.49,36.55,115700.0,31.2929,31.3443,31.2672,31.3186,115700.0
2010-11-30 12:00:00,36.56,36.6,36.55,36.58,56200.0,31.3272,31.3615,31.3186,31.3443,56200.0
2010-11-30 12:05:00,36.58,36.6,36.56,36.57,53500.0,31.3443,31.3615,31.3272,31.3358,53500.0
2010-11-30 12:10:00,36.57,36.59,36.56,36.59,49500.0,31.3358,31.3529,31.3272,31.3529,49500.0
2010-11-30 12:15:00,36.59,36.59,36.55,36.56,44300.0,31.3529,31.3529,31.3186,31.3272,44300.0
2010-11-30 12:20:00,36.56,36.56,36.53,36.54,36600.0,31.3272,31.3272,31.3015,31.3101,36600.0
2010-11-30 12:25:00,36.54,36.56,36.52,36.56,59900.0,31.3101,31.3272,31.2929,31.3272,59900.0
2010-11-30 12:30:00,36.56,36.62,36.56,36.58,122600.0,31.3272,31.3786,31.3272,31.3443,122600.0
2010-11-30 12:35:00,36.58,36.6,36.55,36.57,37300.0,31.3443,31.3615,31.3186,31.3358,37300.0
2010-11-30 12:40:00,36.57,36.61,36.54,36.6,85700.0,31.3358,31.3701,31.3101,31.3615,85700.0
2010-11-30 12:45:00,36.6,36.62,36.6,36.61,51100.0,31.3615,31.3786,31.3615,31.3701,51100.0
2010-11-30 12:50:00,36.61,36.65,36.6,36.65,77500.0,31.3701,31.4043,31.3615,31.4043,77500.0
2010-11-30 12:55:00,36.65,36.66,36.61,36.64,95300.0,31.4043,31.4129,31.3701,31.3958,95300.0
2010-11-30 13:00:00,36.65,36.75,36.63,36.74,138400.0,31.4043,31.49,31.3872,31.4814,138400.0
2010-11-30 13:05:00,36.73,36.74,36.69,36.72,62000.0,31.4729,31.4814,31.4386,31.4643,62000.0
2010-11-30 13:10:00,36.72,36.74,36.7,36.72,47200.0,31.4643,31.4814,31.4472,31.4643,47200.0
2010-11-30 13:15:00,36.73,36.76,36.72,36.76,67600.0,31.4729,31.4986,31.4643,31.4986,67600.0
2010-11-30 13:20:00,36.76,36.81,36.76,36.79,70400.0,31.4986,31.5414,31.4986,31.5243,70400.0
2010-11-30 13:25:00,36.8,36.8,36.74,36.75,44700.0,31.5329,31.5329,31.4814,31.49,44700.0
2010-11-30 13:30:00,36.75,36.77,36.75,36.77,73500.0,31.49,31.5072,31.49,31.5072,73500.0
2010-11-30 13:35:00,36.77,36.81,36.76,36.77,60800.0,31.5072,31.5414,31.4986,31.5072,60800.0
2010-11-30 13:40:00,36.77,36.78,36.69,36.69,59300.0,31.5072,31.5157,31.4386,31.4386,59300.0
2010-11-30 13:45:00,36.69,36.72,36.68,36.72,56400.0,31.4386,31.4643,31.43,31.4643,56400.0
2010-11-30 13:50:00,36.72,36.72,36.69,36.7,60100.0,31.4643,31.4643,31.4386,31.4472,60100.0
2010-11-30 13:55:00,36.7,36.73,36.7,36.72,55900.0,31.4472,31.4729,31.4472,31.4643,55900.0
2010-11-30 14:00:00,36.73,36.81,36.72,36.8,148400.0,31.4729,31.5414,31.4643,31.5329,148400.0
2010-11-30 14:05:00,36.8,36.83,36.78,36.78,103400.0,31.5329,31.5586,31.5157,31.5157,103400.0
2010-11-30 14:10:00,36.79,36.79,36.73,36.73,58500.0,31.5243,31.5243,31.4729,31.4729,58500.0
2010-11-30 14:15:00,36.73,36.73,36.66,36.68,105700.0,31.4729,31.4729,31.4129,31.43,105700.0
2010-11-30 14:20:00,36.68,36.73,36.67,36.7,77000.0,31.43,31.4729,31.4215,31.4472,77000.0
2010-11-30 14:25:00,36.69,36.73,36.65,36.66,150400.0,31.4386,31.4729,31.4043,31.4129,150400.0
2010-11-30 14:30:00,36.66,36.67,36.58,36.59,140400.0,31.4129,31.4215,31.3443,31.3529,140400.0
2010-11-30 14:35:00,36.6,36.64,36.59,36.62,105100.0,31.3615,31.3958,31.3529,31.3786,105100.0
2010-11-30 14:40:00,36.63,36.63,36.62,36.63,76100.0,31.3872,31.3872,31.3786,31.3872,76100.0
2010-11-30 14:45:00,36.62,36.67,36.62,36.67,73300.0,31.3786,31.4215,31.3786,31.4215,73300.0
2010-11-30 14:50:00,36.67,36.69,36.66,36.66,99700.0,31.4215,31.4386,31.4129,31.4129,99700.0
2010-11-30 14:55:00,36.67,36.75,36.66,36.72,142400.0,31.4215,31.49,31.4129,31.4643,142400.0
2010-11-30 15:00:00,36.72,36.74,36.69,36.74,84700.0,31.4643,31.4814,31.4386,31.4814,84700.0
2010-11-30 15:05:00,36.74,36.74,36.68,36.69,85800.0,31.4814,31.4814,31.43,31.4386,85800.0
2010-11-30 15:10:00,36.69,36.69,36.63,36.67,75400.0,31.4386,31.4386,31.3872,31.4215,75400.0
2010-11-30 15:15:00,36.68,36.68,36.63,36.65,169300.0,31.43,31.43,31.3872,31.4043,169300.0
2010-11-30 15:20:00,36.64,36.73,36.64,36.7,174300.0,31.3958,31.4729,31.3958,31.4472,174300.0
2010-11-30 15:25:00,36.69,36.7,36.66,36.7,67700.0,31.4386,31.4472,31.4129,31.4472,67700.0
2010-11-30 15:30:00,36.69,36.75,36.68,36.71,202600.0,31.4386,31.49,31.43,31.4557,202600.0
2010-11-30 15:35:00,36.72,36.75,36.71,36.74,145000.0,31.4643,31.49,31.4557,31.4814,145000.0
2010-11-30 15:40:00,36.74,36.74,36.67,36.68,314100.0,31.4814,31.4814,31.4215,31.43,314100.0
2010-11-30 15:45:00,36.68,36.69,36.63,36.64,388200.0,31.43,31.4386,31.3872,31.3958,388200.0
2010-11-30 15:50:00,36.65,36.65,36.57,36.65,353100.0,31.4043,31.4043,31.3358,31.4043,353100.0
2010-11-30 15:55:00,36.65,36.65,36.51,36.51,741700.0,31.4043,31.4043,31.2844,31.2844,741700.0
2010-12-01 09:30:00,37.26,37.38,37.15,37.3,523000.0,31.927,32.0298,31.8328,31.9613,523000.0
2010-12-01 09:35:00,37.3,37.39,37.28,37.39,188400.0,31.9613,32.0384,31.9442,32.0384,188400.0
2010-12-01 09:40:00,37.39,37.41,37.24,37.31,173600.0,32.0384,32.0555,31.9099,31.9699,173600.0
2010-12-01 09:45:00,37.31,37.35,37.26,37.3,105400.0,31.9699,32.0041,31.927,31.9613,105400.0
2010-12-01 09:50:00,37.31,37.38,37.27,37.34,131000.0,31.9699,32.0298,31.9356,31.9956,131000.0
2010-12-01 09:55:00,37.33,37.39,37.31,37.33,123700.0,31.987,32.0384,31.9699,31.987,123700.0
2010-12-01 10:00:00,37.34,37.39,37.26,37.31,148500.0,31.9956,32.0384,31.927,31.9699,148500.0
2010-12-01 10:05:00,37.31,37.32,37.22,37.23,146600.0,31.9699,31.9784,31.8927,31.9013,146600.0
2010-12-01 10:10:00,37.22,37.23,37.17,37.19,120300.0,31.8927,31.9013,31.8499,31.867,120300.0
2010-12-01 10:15:00,37.2,37.26,37.19,37.23,94200.0,31.8756,31.927,31.867,31.9013,94200.0
2010-12-01 10:20:00,37.24,37.25,37.21,37.22,69400.0,31.9099,31.9184,31.8842,31.8927,69400.0
2010-12-01 10:25:00,37.22,37.23,37.13,37.16,173500.0,31.8927,31.9013,31.8156,31.8413,173500.0
2010-12-01 10:30:00,37.15,37.18,37.14,37.16,104100.0,31.8328,31.8585,31.8242,31.8413,104100.0
2010-12-01 10:35:00,37.15,37.18,37.15,37.17,94200.0,31.8328,31.8585,31.8328,31.8499,94200.0
2010-12-01 10:40:00,37.17,37.19,37.16,37.18,123500.0,31.8499,31.867,31.8413,31.8585,123500.0
2010-12-01 10:45:00,37.18,37.2,37.17,37.19,104600.0,31.8585,31.8756,31.8499,31.867,104600.0
2010-12-01 10:50:00,37.19,37.19,37.13,37.14,87700.0,31.867,31.867,31.8156,31.8242,87700.0
2010-12-01 10:55:00,37.14,37.16,37.13,37.14,62000.0,31.8242,31.8413,31.8156,31.8242,62000.0
2010-12-01 11:00:00,37.15,37.15,37.11,37.11,56700.0,31.8328,31.8328,31.7985,31.7985,56700.0
2010-12-01 11:05:00,37.11,37.16,37.08,37.15,68300.0,31.7985,31.8413,31.7728,31.8328,68300.0
2010-12-01 11:10:00,37.15,37.19,37.15,37.18,40200.0,31.8328,31.867,31.8328,31.8585,40200.0
2010-12-01 11:15:00,37.18,37.21,37.14,37.18,58700.0,31.8585,31.8842,31.8242,31.8585,58700.0
2010-12-01 11:20:00,37.18,37.24,37.18,37.21,49800.0,31.8585,31.9099,31.8585,31.8842,49800.0
2010-12-01 11:25:00,37.21,37.22,37.15,37.16,67900.0,31.8842,31.8927,31.8328,31.8413,67900.0
2010-12-01 11:30:00,37.16,37.17,37.13,37.13,54600.0,31.8413,31.8499,31.8156,31.8156,54600.0
2010-12-01 11:35:00,37.13,37.14,37.1,37.11,42400.0,31.8156,31.8242,31.7899,31.7985,42400.0
2010-12-01 11:40:00,37.11,37.12,37.09,37.09,63200.0,31.7985,31.8071,31.7814,31.7814,63200.0
2010-12-01 11:45:00,37.09,37.1,37.08,37.1,58100.0,31.7814,31.7899,31.7728,31.7899,58100.0
2010-12-01 11:50:00,37.1,37.26,37.1,37.26,205300.0,31.7899,31.927,31.7899,31.927,205300.0
2010-12-01 11:55:00,37.26,37.31,37.23,37.26,119500.0,31.927,31.9699,31.9013,31.927,119500.0
2010-12-01 12:00:00,37.26,37.36,37.25,37.26,123100.0,31.927,32.0127,31.9184,31.927,123100.0
2010-12-01 12:05:00,37.26,37.28,37.24,37.24,65400.0,31.927,31.9442,31.9099,31.9099,65400.0
2010-12-01 12:10:00,37.25,37.26,37.22,37.22,64300.0,31.9184,31.927,31.8927,31.8927,64300.0
2010-12-01 12:15:00,37.22,37.22,37.18,37.19,52600.0,31.8927,31.8927,31.8585,31.867,52600.0
2010-12-01 12:20:00,37.18,37.24,37.18,37.23,47200.0,31.8585,31.9099,31.8585,31.9013,47200.0
2010-12-01 12:25:00,37.23,37.23,37.2,37.2,36000.0,31.9013,31.9013,31.8756,31.8756,36000.0
2010-12-01 12:30:00,37.2,37.21,37.17,37.18,63100.0,31.8756,31.8842,31.8499,31.8585,63100.0
2010-12-01 12:35:00,37.17,37.18,37.15,37.15,71500.0,31.8499,31.8585,31.8328,31.8328,71500.0
2010-12-01 12:40:00,37.16,37.2,37.16,37.19,46800.0,31.8413,31.8756,31.8413,31.867,46800.0
2010-12-01 12:45:00,37.19,37.2,37.12,37.15,82000.0,31.867,31.8756,31.8071,31.8328,82000.0
2010-12-01 12:50:00,37.15,37.17,37.13,37.17,50900.0,31.8328,31.8499,31.8156,31.8499,50900.0
2010-12-01 12:55:00,37.17,37.17,37.11,37.12,51800.0,31.8499,31.8499,31.7985,31.8071,51800.0
2010-12-01 13:00:00,37.12,37.16,37.11,37.13,55200.0,31.8071,31.8413,31.7985,31.8156,55200.0
2010-12-01 13:05:00,37.13,37.17,37.13,37.15,42800.0,31.8156,31.8499,31.8156,31.8328,42800.0
2010-12-01 13:10:00,37.15,37.23,37.15,37.21,48800.0,31.8328,31.9013,31.8328,31.8842,48800.0
2010-12-01 13:15:00,37.21,37.22,37.13,37.13,104600.0,31.8842,31.8927,31.8156,31.8156,104600.0
2010-12-01 13:20:00,37.13,37.16,37.1,37.12,62000.0,31.8156,31.8413,31.7899,31.8071,62000.0
2010-12-01 13:25:00,37.12,37.15,37.1,37.13,71600.0,31.8071,31.8328,31.7899,31.8156,71600.0
2010-12-01 13:30:00,37.12,37.16,37.09,37.1,60900.0,31.8071,31.8413,31.7814,31.7899,60900.0
2010-12-01 13:35:00,37.1,37.15,37.08,37.15,70000.0,31.7899,31.8328,31.7728,31.8328,70000.0
2010-12-01 13:40:00,37.15,37.16,37.11,37.14,141600.0,31.8328,31.8413,31.7985,31.8242,141600.0
2010-12-01 13:45:00,37.14,37.17,37.13,37.16,102200.0,31.8242,31.8499,31.8156,31.8413,102200.0
2010-12-01 13:50:00,37.16,37.17,37.12,37.12,72400.0,31.8413,31.8499,31.8071,31.8071,72400.0
2010-12-01 13:55:00,37.13,37.15,37.06,37.07,120200.0,31.8156,31.8328,31.7556,31.7642,120200.0
2010-12-01 14:00:00,37.08,37.12,37.07,37.09,87500.0,31.7728,31.8071,31.7642,31.7814,87500.0
2010-12-01 14:05:00,37.09,37.09,37.04,37.06,102600.0,31.7814,31.7814,31.7385,31.7556,102600.0
2010-12-01 14:10:00,37.06,37.1,37.05,37.08,74600.0,31.7556,31.7899,31.7471,31.7728,74600.0
2010-12-01 14:15:00,37.07,37.13,37.07,37.13,78700.0,31.7642,31.8156,31.7642,31.8156,78700.0
2010-12-01 14:20:00,37.13,37.15,37.12,37.13,60500.0,31.8156,31.8328,31.8071,31.8156,60500.0
2010-12-01 14:25:00,37.13,37.14,37.1,37.11,124300.0,31.8156,31.8242,31.7899,31.7985,124300.0
2010-12-01 14:30:00,37.12,37.18,37.12,37.17,94700.0,31.8071,31.8585,31.8071,31.8499,94700.0
2010-12-01 14:35:00,37.16,37.2,37.16,37.18,49000.0,31.8413,31.8756,31.8413,31.8585,49000.0
2010-12-01 14:40:00,37.18,37.2,37.18,37.2,70300.0,31.8585,31.8756,31.8585,31.8756,70300.0
2010-12-01 14:45:00,37.21,37.23,37.16,37.18,83900.0,31.8842,31.9013,31.8413,31.8585,83900.0
2010-12-01 14:50:00,37.19,37.21,37.17,37.18,98100.0,31.867,31.8842,31.8499,31.8585,98100.0
2010-12-01 14:55:00,37.18,37.24,37.18,37.22,157600.0,31.8585,31.9099,31.8585,31.8927,157600.0
2010-12-01 15:00:00,37.22,37.23,37.19,37.19,87900.0,31.8927,31.9013,31.867,31.867,87900.0
2010-12-01 15:05:00,37.19,37.2,37.18,37.19,82000.0,31.867,31.8756,31.8585,31.867,82000.0
2010-12-01 15:10:00,37.18,37.2,37.16,37.17,65200.0,31.8585,31.8756,31.8413,31.8499,65200.0
2010-12-01 15:15:00,37.17,37.18,37.14,37.15,129100.0,31.8499,31.8585,31.8242,31.8328,129100.0
2010-12-01 15:20:00,37.15,37.18,37.14,37.15,145500.0,31.8328,31.8585,31.8242,31.8328,145500.0
2010-12-01 15:25:00,37.15,37.2,37.15,37.17,106000.0,31.8328,31.8756,31.8328,31.8499,106000.0
2010-12-01 15:30:00,37.17,37.17,37.14,37.14,93400.0,31.8499,31.8499,31.8242,31.8242,93400.0
2010-12-01 15:35:00,37.14,37.2,37.14,37.19,135700.0,31.8242,31.8756,31.8242,31.867,135700.0
2010-12-01 15:40:00,37.19,37.2,37.18,37.18,81000.0,31.867,31.8756,31.8585,31.8585,81000.0
2010-12-01 15:45:00,37.18,37.19,37.14,37.15,267800.0,31.8585,31.867,31.8242,31.8328,267800.0
2010-12-01 15:50:00,37.15,37.15,37.13,37.13,226300.0,31.8328,31.8328,31.8156,31.8156,226300.0
2010-12-01 15:55:00,37.13,37.15,37.11,37.12,533000.0,31.8156,31.8328,31.7985,31.8071,533000.0
2010-12-02 09:30:00,37.06,37.27,37.06,37.24,185200.0,31.7556,31.9356,31.7556,31.9099,185200.0
2010-12-02 09:35:00,37.25,37.3,37.14,37.17,124900.0,31.9184,31.9613,31.8242,31.8499,124900.0
2010-12-02 09:40:00,37.16,37.18,37.09,37.12,128900.0,31.8413,31.8585,31.7814,31.8071,128900.0
2010-12-02 09:45:00,37.12,37.16,37.1,37.11,104300.0,31.8071,31.8413,31.7899,31.7985,104300.0
2010-12-02 09:50:00,37.1,37.13,37.05,37.08,156500.0,31.7899,31.8156,31.7471,31.7728,156500.0
2010-12-02 09:55:00,37.1,37.25,37.1,37.23,116000.0,31.7899,31.9184,31.7899,31.9013,116000.0
2010-12-02 10:00:00,37.24,37.29,37.2,37.26,102800.0,31.9099,31.9527,31.8756,31.927,102800.0
2010-12-02 10:05:00,37.27,37.32,37.24,37.28,161000.0,31.9356,31.9784,31.9099,31.9442,161000.0
2010-12-02 10:10:00,37.28,37.35,37.27,37.35,110600.0,31.9442,32.0041,31.9356,32.0041,110600.0
2010-12-02 10:15:00,37.34,37.35,37.28,37.28,63000.0,31.9956,32.0041,31.9442,31.9442,63000.0
2010-12-02 10:20:00,37.28,37.38,37.25,37.36,108700.0,31.9442,32.0298,31.9184,32.0127,108700.0
2010-12-02 10:25:00,37.36,37.37,37.3,37.33,209300.0,32.0127,32.0213,31.9613,31.987,209300.0
2010-12-02 10:30:00,37.33,37.36,37.32,37.36,57700.0,31.987,32.0127,31.9784,32.0127,57700.0
2010-12-02 10:35:00,37.36,37.38,37.29,37.31,69000.0,32.0127,32.0298,31.9527,31.9699,69000.0
2010-12-02 10:40:00,37.32,37.39,37.31,37.34,53600.0,31.9784,32.0384,31.9699,31.9956,53600.0
2010-12-02 10:45:00,37.34,37.36,37.27,37.3,66700.0,31.9956,32.0127,31.9356,31.9613,66700.0
2010-12-02 10:50:00,37.31,37.38,37.3,37.34,51200.0,31.9699,32.0298,31.9613,31.9956,51200.0
2010-12-02 10:55:00,37.34,37.37,37.33,37.37,59200.0,31.9956,32.0213,31.987,32.0213,59200.0
2010-12-02 11:00:00,37.38,37.39,37.36,37.38,55100.0,32.0298,32.0384,32.0127,32.0298,55100.0
2010-12-02 11:05:00,37.39,37.41,37.37,37.4,53300.0,32.0384,32.0555,32.0213,32.047,53300.0
2010-12-02 11:10:00,37.41,37.49,37.4,37.47,79700.0,32.0555,32.1241,32.047,32.107,79700.0
2010-12-02 11:15:00,37.47,37.49,37.45,37.49,86600.0,32.107,32.1241,32.0898,32.1241,86600.0
2010-12-02 11:20:00,37.48,37.5,37.47,37.49,141200.0,32.1155,32.1327,32.107,32.1241,141200.0
2010-12-02 11:25:00,37.5,37.5,37.47,37.5,169800.0,32.1327,32.1327,32.107,32.1327,169800.0
2010-12-02 11:30:00,37.5,37.5,37.47,37.49,200100.0,32.1327,32.1327,32.107,32.1241,200100.0
2010-12-02 11:35:00,37.5,37.5,37.47,37.48,50400.0,32.1327,32.1327,32.107,32.1155,50400.0
2010-12-02 11:40:00,37.48,37.5,37.47,37.5,56800.0,32.1155,32.1327,32.107,32.1327,56800.0
2010-12-02 11:45:00,37.5,37.5,37.48,37.49,54800.0,32.1327,32.1327,32.1155,32.1241,54800.0
2010-12-02 11:50:00,37.49,37.5,37.44,37.44,158000.0,32.1241,32.1327,32.0813,32.0813,158000.0
2010-12-02 11:55:00,37.44,37.46,37.42,37.42,48400.0,32.0813,32.0984,32.0641,32.0641,48400.0
2010-12-02 12:00:00,37.43,37.43,37.38,37.39,52900.0,32.0727,32.0727,32.0298,32.0384,52900.0
2010-12-02 12:05:00,37.39,37.45,37.39,37.44,60100.0,32.0384,32.0898,32.0384,32.0813,60100.0
2010-12-02 12:10:00,37.44,37.46,37.44,37.45,53200.0,32.0813,32.0984,32.0813,32.0898,53200.0
2010-12-02 12:15:00,37.46,37.5,37.45,37.49,79300.0,32.0984,32.1327,32.0898,32.1241,79300.0
2010-12-02 12:20:00,37.49,37.49,37.45,37.45,50000.0,32.1241,32.1241,32.0898,32.0898,50000.0
2010-12-02 12:25:00,37.45,37.46,37.44,37.45,37400.0,32.0898,32.0984,32.0813,32.0898,37400.0
2010-12-02 12:30:00,37.45,37.45,37.43,37.45,34400.0,32.0898,32.0898,32.0727,32.0898,34400.0
2010-12-02 12:35:00,37.44,37.45,37.43,37.45,44800.0,32.0813,32.0898,32.0727,32.0898,44800.0
2010-12-02 12:40:00,37.44,37.5,37.44,37.49,58200.0,32.0813,32.1327,32.0813,32.1241,58200.0
2010-12-02 12:45:00,37.49,37.5,37.47,37.49,99300.0,32.1241,32.1327,32.107,32.1241,99300.0
2010-12-02 12:50:00,37.49,37.5,37.45,37.47,74600.0,32.1241,32.1327,32.0898,32.107,74600.0
2010-12-02 12:55:00,37.47,37.47,37.44,37.45,37900.0,32.107,32.107,32.0813,32.0898,37900.0
2010-12-02 13:00:00,37.45,37.47,37.42,37.45,51200.0,32.0898,32.107,32.0641,32.0898,51200.0
2010-12-02 13:05:00,37.46,37.47,37.45,37.45,33700.0,32.0984,32.107,32.0898,32.0898,33700.0
2010-12-02 13:10:00,37.45,37.48,37.44,37.47,47400.0,32.0898,32.1155,32.0813,32.107,47400.0
2010-12-02 13:15:00,37.48,37.48,37.44,37.45,28700.0,32.1155,32.1155,32.0813,32.0898,28700.0
2010-12-02 13:20:00,37.45,37.47,37.44,37.46,58300.0,32.0898,32.107,32.0813,32.0984,58300.0
2010-12-02 13:25:00,37.46,37.46,37.42,37.45,44500.0,32.0984,32.0984,32.0641,32.0898,44500.0
2010-12-02 13:30:00,37.46,37.49,37.44,37.47,65400.0,32.0984,32.1241,32.0813,32.107,65400.0
2010-12-02 13:35:00,37.48,37.49,37.46,37.47,50800.0,32.1155,32.1241,32.0984,32.107,50800.0
2010-12-02 13:40:00,37.47,37.48,37.45,37.46,93000.0,32.107,32.1155,32.0898,32.0984,93000.0
2010-12-02 13:45:00,37.46,37.49,37.46,37.48,66200.0,32.0984,32.1241,32.0984,32.1155,66200.0
2010-12-02 13:50:00,37.48,37.49,37.46,37.49,61700.0,32.1155,32.1241,32.0984,32.1241,61700.0
2010-12-02 13:55:00,37.49,37.49,37.46,37.49,100900.0,32.1241,32.1241,32.0984,32.1241,100900.0
2010-12-02 14:00:00,37.49,37.49,37.48,37.48,17900.0,32.1241,32.1241,32.1155,32.1155,17900.0
2010-12-02 14:05:00,37.49,37.5,37.47,37.49,111400.0,32.1241,32.1327,32.107,32.1241,111400.0
2010-12-02 14:10:00,37.49,37.54,37.49,37.53,115400.0,32.1241,32.1669,32.1241,32.1584,115400.0
2010-12-02 14:15:00,37.54,37.57,37.53,37.55,79000.0,32.1669,32.1926,32.1584,32.1755,79000.0
2010-12-02 14:20:00,37.55,37.59,37.55,37.55,84800.0,32.1755,32.2098,32.1755,32.1755,84800.0
2010-12-02 14:25:00,37.55,37.55,37.51,37.51,94300.0,32.1755,32.1755,32.1412,32.1412,94300.0
2010-12-02 14:30:00,37.52,37.52,37.46,37.46,353900.0,32.1498,32.1498,32.0984,32.0984,353900.0
2010-12-02 14:35:00,37.47,37.51,37.46,37.5,48000.0,32.107,32.1412,32.0984,32.1327,48000.0
2010-12-02 14:40:00,37.5,37.51,37.48,37.5,75900.0,32.1327,32.1412,32.1155,32.1327,75900.0
2010-12-02 14:45:00,37.5,37.52,37.49,37.51,55800.0,32.1327,32.1498,32.1241,32.1412,55800.0
2010-12-02 14:50:00,37.51,37.51,37.49,37.5,65400.0,32.1412,32.1412,32.1241,32.1327,65400.0
2010-12-02 14:55:00,37.5,37.5,37.43,37.43,74300.0,32.1327,32.1327,32.0727,32.0727,74300.0
2010-12-02 15:00:00,37.44,37.47,37.43,37.46,80300.0,32.0813,32.107,32.0727,32.0984,80300.0
2010-12-02 15:05:00,37.46,37.46,37.4,37.45,94200.0,32.0984,32.0984,32.047,32.0898,94200.0
2010-12-02 15:10:00,37.45,37.45,37.42,37.44,71900.0,32.0898,32.0898,32.0641,32.0813,71900.0
2010-12-02 15:15:00,37.44,37.44,37.39,37.4,110700.0,32.0813,32.0813,32.0384,32.047,110700.0
2010-12-02 15:20:00,37.4,37.41,37.38,37.38,109500.0,32.047,32.0555,32.0298,32.0298,109500.0
2010-12-02 15:25:00,37.38,37.39,37.37,37.38,78600.0,32.0298,32.0384,32.0213,32.0298,78600.0
2010-12-02 15:30:00,37.39,37.43,37.38,37.43,99700.0,32.0384,32.0727,32.0298,32.0727,99700.0
2010-12-02 15:35:00,37.43,37.43,37.38,37.38,95800.0,32.0727,32.0727,32.0298,32.0298,95800.0
2010-12-02 15:40:00,37.38,37.39,37.34,37.36,164000.0,32.0298,32.0384,31.9956,32.0127,164000.0
2010-12-02 15:45:00,37.35,37.38,37.32,37.34,196800.0,32.0041,32.0298,31.9784,31.9956,196800.0
2010-12-02 15:50:00,37.34,37.37,37.32,37.35,246500.0,31.9956,32.0213,31.9784,32.0041,246500.0
2010-12-02 15:55:00,37.35,37.4,37.34,37.35,468600.0,32.0041,32.047,31.9956,32.0041,468600.0
2010-12-03 09:30:00,37.05,37.45,37.05,37.32,360400.0,31.7471,32.0898,31.7471,31.9784,360400.0
2010-12-03 09:35:00,37.31,37.49,37.23,37.35,172800.0,31.9699,32.1241,31.9013,32.0041,172800.0
2010-12-03 09:40:00,37.35,37.36,37.27,37.35,76500.0,32.0041,32.0127,31.9356,32.0041,76500.0
2010-12-03 09:45:00,37.34,37.4,37.34,37.39,108500.0,31.9956,32.047,31.9956,32.0384,108500.0
2010-12-03 09:50:00,37.39,37.39,37.26,37.26,69900.0,32.0384,32.0384,31.927,31.927,69900.0
2010-12-03 09:55:00,37.26,37.37,37.25,37.34,66000.0,31.927,32.0213,31.9184,31.9956,66000.0
2010-12-03 10:00:00,37.33,37.43,37.32,37.38,138100.0,31.987,32.0727,31.9784,32.0298,138100.0
2010-12-03 10:05:00,37.38,37.41,37.32,37.32,64200.0,32.0298,32.0555,31.9784,31.9784,64200.0
2010-12-03 10:10:00,37.33,37.33,37.22,37.24,105900.0,31.987,31.987,31.8927,31.9099,105900.0
2010-12-03 10:15:00,37.24,37.3,37.24,37.3,83700.0,31.9099,31.9613,31.9099,31.9613,83700.0
2010-12-03 10:20:00,37.3,37.34,37.25,37.25,92000.0,31.9613,31.9956,31.9184,31.9184,92000.0
2010-12-03 10:25:00,37.25,37.31,37.23,37.3,77500.0,31.9184,31.9699,31.9013,31.9613,77500.0
2010-12-03 10:30:00,37.31,37.37,37.3,37.36,70300.0,31.9699,32.0213,31.9613,32.0127,70300.0
2010-12-03 10:35:00,37.36,37.43,37.33,37.37,60200.0,32.0127,32.0727,31.987,32.0213,60200.0
2010-12-03 10:40:00,37.38,37.41,37.33,37.34,68800.0,32.0298,32.0555,31.987,31.9956,68800.0
2010-12-03 10:45:00,37.34,37.41,37.34,37.4,66000.0,31.9956,32.0555,31.9956,32.047,66000.0
2010-12-03 10:50:00,37.4,37.42,37.39,37.41,44200.0,32.047,32.0641,32.0384,32.0555,44200.0
2010-12-03 10:55:00,37.4,37.44,37.39,37.4,87800.0,32.047,32.0813,32.0384,32.047,87800.0
2010-12-03 11:00:00,37.4,37.44,37.38,37.4,69800.0,32.047,32.0813,32.0298,32.047,69800.0
2010-12-03 11:05:00,37.39,37.42,37.34,37.37,236600.0,32.0384,32.0641,31.9956,32.0213,236600.0
2010-12-03 11:10:00,37.38,37.39,37.36,37.38,36800.0,32.0298,32.0384,32.0127,32.0298,36800.0
2010-12-03 11:15:00,37.39,37.43,37.39,37.42,52000.0,32.0384,32.0727,32.0384,32.0641,52000.0
2010-12-03 11:20:00,37.42,37.5,37.42,37.45,119300.0,32.0641,32.1327,32.0641,32.0898,119300.0
2010-12-03 11:25:00,37.46,37.46,37.36,37.36,46100.0,32.0984,32.0984,32.0127,32.0127,46100.0
2010-12-03 11:30:00,37.36,37.38,37.36,37.37,29600.0,32.0127,32.0298,32.0127,32.0213,29600.0
2010-12-03 11:35:00,37.38,37.38,37.34,37.34,29700.0,32.0298,32.0298,31.9956,31.9956,29700.0
2010-12-03 11:40:00,37.35,37.35,37.3,37.33,49100.0,32.0041,32.0041,31.9613,31.987,49100.0
2010-12-03 11:45:00,37.33,37.33,37.29,37.29,36000.0,31.987,31.987,31.9527,31.9527,36000.0
2010-12-03 11:50:00,37.29,37.3,37.23,37.24,24700.0,31.9527,31.9613,31.9013,31.9099,24700.0
2010-12-03 11:55:00,37.24,37.3,37.24,37.29,39600.0,31.9099,31.9613,31.9099,31.9527,39600.0
2010-12-03 12:00:00,37.29,37.35,37.29,37.35,48200.0,31.9527,32.0041,31.9527,32.0041,48200.0
2010-12-03 12:05:00,37.35,37.37,37.34,37.34,27900.0,32.0041,32.0213,31.9956,31.9956,27900.0
2010-12-03 12:10:00,37.35,37.35,37.31,37.31,44300.0,32.0041,32.0041,31.9699,31.9699,44300.0
2010-12-03 12:15:00,37.31,37.32,37.28,37.29,43900.0,31.9699,31.9784,31.9442,31.9527,43900.0
2010-12-03 12:20:00,37.29,37.31,37.29,37.31,39700.0,31.9527,31.9699,31.9527,31.9699,39700.0
2010-12-03 12:25:00,37.31,37.31,37.27,37.29,32800.0,31.9699,31.9699,31.9356,31.9527,32800.0
2010-12-03 12:30:00,37.29,37.29,37.25,37.25,34200.0,31.9527,31.9527,31.9184,31.9184,34200.0
2010-12-03 12:35:00,37.24,37.3,37.23,37.3,37800.0,31.9099,31.9613,31.9013,31.9613,37800.0
2010-12-03 12:40:00,37.3,37.32,37.28,37.3,151000.0,31.9613,31.9784,31.9442,31.9613,151000.0
2010-12-03 12:45:00,37.3,37.36,37.3,37.35,83200.0,31.9613,32.0127,31.9613,32.0041,83200.0
2010-12-03 12:50:00,37.35,37.36,37.34,37.36,62800.0,32.0041,32.0127,31.9956,32.0127,62800.0
2010-12-03 12:55:00,37.36,37.38,37.35,37.37,27000.0,32.0127,32.0298,32.0041,32.0213,27000.0
2010-12-03 13:00:00,37.36,37.43,37.36,37.43,40000.0,32.0127,32.0727,32.0127,32.0727,40000.0
2010-12-03 13:05:00,37.43,37.43,37.4,37.4,57200.0,32.0727,32.0727,32.047,32.047,57200.0
2010-12-03 13:10:00,37.4,37.44,37.4,37.44,31800.0,32.047,32.0813,32.047,32.0813,31800.0
2010-12-03 13:15:00,37.44,37.47,37.43,37.44,70500.0,32.0813,32.107,32.0727,32.0813,70500.0
2010-12-03 13:20:00,37.44,37.45,37.44,37.45,15500.0,32.0813,32.0898,32.0813,32.0898,15500.0
2010-12-03 13:25:00,37.45,37.48,37.44,37.44,59800.0,32.0898,32.1155,32.0813,32.0813,59800.0
2010-12-03 13:30:00,37.44,37.45,37.4,37.41,41800.0,32.0813,32.0898,32.047,32.0555,41800.0
2010-12-03 13:35:00,37.4,37.41,37.39,37.41,57100.0,32.047,32.0555,32.0384,32.0555,57100.0
2010-12-03 13:40:00,37.41,37.42,37.4,37.4,44400.0,32.0555,32.0641,32.047,32.047,44400.0
2010-12-03 13:45:00,37.41,37.42,37.4,37.41,40800.0,32.0555,32.0641,32.047,32.0555,40800.0
2010-12-03 13:50:00,37.42,37.48,37.41,37.48,57000.0,32.0641,32.1155,32.0555,32.1155,57000.0
2010-12-03 13:55:00,37.48,37.49,37.47,37.48,69200.0,32.1155,32.1241,32.107,32.1155,69200.0
2010-12-03 14:00:00,37.48,37.52,37.47,37.47,71300.0,32.1155,32.1498,32.107,32.107,71300.0
2010-12-03 14:05:00,37.47,37.48,37.39,37.4,70400.0,32.107,32.1155,32.0384,32.047,70400.0
2010-12-03 14:10:00,37.41,37.47,37.4,37.46,55900.0,32.0555,32.107,32.047,32.0984,55900.0
2010-12-03 14:15:00,37.46,37.47,37.45,37.47,28600.0,32.0984,32.107,32.0898,32.107,28600.0
2010-12-03 14:20:00,37.47,37.49,37.46,37.46,50600.0,32.107,32.1241,32.0984,32.0984,50600.0
2010-12-03 14:25:00,37.47,37.47,37.45,37.46,35400.0,32.107,32.107,32.0898,32.0984,35400.0
2010-12-03 14:30:00,37.46,37.48,37.45,37.48,37000.0,32.0984,32.1155,32.0898,32.1155,37000.0
2010-12-03 14:35:00,37.47,37.49,37.46,37.47,82900.0,32.107,32.1241,32.0984,32.107,82900.0
2010-12-03 14:40:00,37.47,37.47,37.44,37.46,106100.0,32.107,32.107,32.0813,32.0984,106100.0
2010-12-03 14:45:00,37.46,37.46,37.44,37.45,55700.0,32.0984,32.0984,32.0813,32.0898,55700.0
2010-12-03 14:50:00,37.44,37.45,37.41,37.41,44700.0,32.0813,32.0898,32.0555,32.0555,44700.0
2010-12-03 14:55:00,37.42,37.42,37.38,37.41,82700.0,32.0641,32.0641,32.0298,32.0555,82700.0
2010-12-03 15:00:00,37.41,37.42,37.4,37.41,52500.0,32.0555,32.0641,32.047,32.0555,52500.0
2010-12-03 15:05:00,37.4,37.41,37.39,37.39,68200.0,32.047,32.0555,32.0384,32.0384,68200.0
2010-12-03 15:10:00,37.39,37.41,37.39,37.4,78800.0,32.0384,32.0555,32.0384,32.047,78800.0
2010-12-03 15:15:00,37.41,37.41,37.39,37.4,110800.0,32.0555,32.0555,32.0384,32.047,110800.0
2010-12-03 15:20:00,37.4,37.45,37.39,37.45,62200.0,32.047,32.0898,32.0384,32.0898,62200.0
2010-12-03 15:25:00,37.45,37.5,37.45,37.5,95000.0,32.0898,32.1327,32.0898,32.1327,95000.0
2010-12-03 15:30:00,37.49,37.52,37.48,37.52,111300.0,32.1241,32.1498,32.1155,32.1498,111300.0
2010-12-03 15:35:00,37.51,37.56,37.5,37.56,204000.0,32.1412,32.1841,32.1327,32.1841,204000.0
2010-12-03 15:40:00,37.55,37.58,37.54,37.56,154700.0,32.1755,32.2012,32.1669,32.1841,154700.0
2010-12-03 15:45:00,37.56,37.66,37.56,37.65,304400.0,32.1841,32.2698,32.1841,32.2612,304400.0
2010-12-03 15:50:00,37.64,37.67,37.61,37.65,313200.0,32.2526,32.2783,32.2269,32.2612,313200.0
2010-12-03 15:55:00,37.65,37.65,37.57,37.58,333000.0,32.2612,32.2612,32.1926,32.2012,333000.0
2010-12-06 09:30:00,37.43,37.53,37.28,37.49,218400.0,32.0727,32.1584,31.9442,32.1241,218400.0
2010-12-06 09:35:00,37.5,37.54,37.45,37.48,68800.0,32.1327,32.1669,32.0898,32.1155,68800.0
2010-12-06 09:40:00,37.49,37.54,37.45,37.48,83400.0,32.1241,32.1669,32.0898,32.1155,83400.0
2010-12-06 09:45:00,37.49,37.52,37.44,37.45,55100.0,32.1241,32.1498,32.0813,32.0898,55100.0
2010-12-06 09:50:00,37.45,37.47,37.41,37.44,84500.0,32.0898,32.107,32.0555,32.0813,84500.0
2010-12-06 09:55:00,37.44,37.51,37.43,37.49,103500.0,32.0813,32.1412,32.0727,32.1241,103500.0
2010-12-06 10:00:00,37.48,37.5,37.41,37.42,45700.0,32.1155,32.1327,32.0555,32.0641,45700.0
2010-12-06 10:05:00,37.41,37.43,37.38,37.39,59900.0,32.0555,32.0727,32.0298,32.0384,59900.0
2010-12-06 10:10:00,37.39,37.49,37.38,37.49,72500.0,32.0384,32.1241,32.0298,32.1241,72500.0
2010-12-06 10:15:00,37.49,37.5,37.47,37.48,87200.0,32.1241,32.1327,32.107,32.1155,87200.0
2010-12-06 10:20:00,37.49,37.49,37.45,37.47,45200.0,32.1241,32.1241,32.0898,32.107,45200.0
2010-12-06 10:25:00,37.48,37.49,37.46,37.49,38800.0,32.1155,32.1241,32.0984,32.1241,38800.0
2010-12-06 10:30:00,37.49,37.49,37.46,37.49,43900.0,32.1241,32.1241,32.0984,32.1241,43900.0
2010-12-06 10:35:00,37.48,37.52,37.47,37.48,40300.0,32.1155,32.1498,32.107,32.1155,40300.0
2010-12-06 10:40:00,37.48,37.48,37.4,37.42,36700.0,32.1155,32.1155,32.047,32.0641,36700.0
2010-12-06 10:45:00,37.42,37.48,37.41,37.47,34600.0,32.0641,32.1155,32.0555,32.107,34600.0
2010-12-06 10:50:00,37.47,37.49,37.4,37.41,87200.0,32.107,32.1241,32.047,32.0555,87200.0
2010-12-06 10:55:00,37.41,37.43,37.4,37.43,47800.0,32.0555,32.0727,32.047,32.0727,47800.0
2010-12-06 11:00:00,37.42,37.47,37.41,37.42,68800.0,32.0641,32.107,32.0555,32.0641,68800.0
2010-12-06 11:05:00,37.42,37.46,37.42,37.43,29100.0,32.0641,32.0984,32.0641,32.0727,29100.0
2010-12-06 11:10:00,37.43,37.47,37.43,37.44,49000.0,32.0727,32.107,32.0727,32.0813,49000.0
2010-12-06 11:15:00,37.45,37.49,37.43,37.43,35200.0,32.0898,32.1241,32.0727,32.0727,35200.0
2010-12-06 11:20:00,37.43,37.45,37.42,37.44,24900.0,32.0727,32.0898,32.0641,32.0813,24900.0
2010-12-06 11:25:00,37.44,37.45,37.39,37.4,148400.0,32.0813,32.0898,32.0384,32.047,148400.0
2010-12-06 11:30:00,37.41,37.41,37.35,37.36,67300.0,32.0555,32.0555,32.0041,32.0127,67300.0
2010-12-06 11:35:00,37.38,37.39,37.34,37.35,77200.0,32.0298,32.0384,31.9956,32.0041,77200.0
2010-12-06 11:40:00,37.35,37.42,37.35,37.41,56300.0,32.0041,32.0641,32.0041,32.0555,56300.0
2010-12-06 11:45:00,37.42,37.44,37.38,37.4,116700.0,32.0641,32.0813,32.0298,32.047,116700.0
2010-12-06 11:50:00,37.4,37.41,37.37,37.38,32000.0,32.047,32.0555,32.0213,32.0298,32000.0
2010-12-06 11:55:00,37.38,37.44,37.38,37.43,39700.0,32.0298,32.0813,32.0298,32.0727,39700.0
2010-12-06 12:00:00,37.44,37.47,37.44,37.46,44800.0,32.0813,32.107,32.0813,32.0984,44800.0
2010-12-06 12:05:00,37.45,37.47,37.45,37.46,24700.0,32.0898,32.107,32.0898,32.0984,24700.0
2010-12-06 12:10:00,37.45,37.48,37.43,37.47,54800.0,32.0898,32.1155,32.0727,32.107,54800.0
2010-12-06 12:15:00,37.47,37.5,37.46,37.47,25000.0,32.107,32.1327,32.0984,32.107,25000.0
2010-12-06 12:20:00,37.47,37.48,37.42,37.44,30500.0,32.107,32.1155,32.0641,32.0813,30500.0
2010-12-06 12:25:00,37.44,37.47,37.42,37.46,33700.0,32.0813,32.107,32.0641,32.0984,33700.0
2010-12-06 12:30:00,37.47,37.51,37.47,37.51,29600.0,32.107,32.1412,32.107,32.1412,29600.0
2010-12-06 12:35:00,37.51,37.53,37.49,37.52,61000.0,32.1412,32.1584,32.1241,32.1498,61000.0
2010-12-06 12:40:00,37.53,37.54,37.51,37.52,48500.0,32.1584,32.1669,32.1412,32.1498,48500.0
2010-12-06 12:45:00,37.52,37.52,37.49,37.51,43400.0,32.1498,32.1498,32.1241,32.1412,43400.0
2010-12-06 12:50:00,37.5,37.54,37.5,37.52,45400.0,32.1327,32.1669,32.1327,32.1498,45400.0
2010-12-06 12:55:00,37.52,37.56,37.5,37.56,48400.0,32.1498,32.1841,32.1327,32.1841,48400.0
2010-12-06 13:00:00,37.56,37.59,37.55,37.58,42700.0,32.1841,32.2098,32.1755,32.2012,42700.0
2010-12-06 13:05:00,37.58,37.58,37.56,37.56,21100.0,32.2012,32.2012,32.1841,32.1841,21100.0
2010-12-06 13:10:00,37.56,37.57,37.53,37.54,33000.0,32.1841,32.1926,32.1584,32.1669,33000.0
2010-12-06 13:15:00,37.55,37.56,37.51,37.55,37500.0,32.1755,32.1841,32.1412,32.1755,37500.0
2010-12-06 13:20:00,37.54,37.56,37.53,37.55,24600.0,32.1669,32.1841,32.1584,32.1755,24600.0
2010-12-06 13:25:00,37.56,37.6,37.55,37.59,43000.0,32.1841,32.2184,32.1755,32.2098,43000.0
2010-12-06 13:30:00,37.59,37.65,37.58,37.63,114700.0,32.2098,32.2612,32.2012,32.2441,114700.0
2010-12-06 13:35:00,37.64,37.67,37.61,37.61,70200.0,32.2526,32.2783,32.2269,32.2269,70200.0
2010-12-06 13:40:00,37.61,37.66,37.61,37.65,34500.0,32.2269,32.2698,32.2269,32.2612,34500.0
2010-12-06 13:45:00,37.66,37.69,37.65,37.65,47600.0,32.2698,32.2955,32.2612,32.2612,47600.0
2010-12-06 13:50:00,37.66,37.66,37.64,37.66,32100.0,32.2698,32.2698,32.2526,32.2698,32100.0
2010-12-06 13:55:00,37.66,37.66,37.63,37.63,46900.0,32.2698,32.2698,32.2441,32.2441,46900.0
2010-12-06 14:00:00,37.64,37.65,37.62,37.65,29800.0,32.2526,32.2612,32.2355,32.2612,29800.0
2010-12-06 14:05:00,37.64,37.65,37.63,37.64,22600.0,32.2526,32.2612,32.2441,32.2526,22600.0
2010-12-06 14:10:00,37.64,37.65,37.62,37.65,39100.0,32.2526,32.2612,32.2355,32.2612,39100.0
2010-12-06 14:15:00,37.65,37.66,37.64,37.65,53500.0,32.2612,32.2698,32.2526,32.2612,53500.0
2010-12-06 14:20:00,37.65,37.67,37.65,37.67,23400.0,32.2612,32.2783,32.2612,32.2783,23400.0
2010-12-06 14:25:00,37.67,37.67,37.62,37.65,49800.0,32.2783,32.2783,32.2355,32.2612,49800.0
2010-12-06 14:30:00,37.64,37.69,37.63,37.67,95500.0,32.2526,32.2955,32.2441,32.2783,95500.0
2010-12-06 14:35:00,37.68,37.7,37.66,37.7,56800.0,32.2869,32.304,32.2698,32.304,56800.0
2010-12-06 14:40:00,37.69,37.7,37.67,37.68,31800.0,32.2955,32.304,32.2783,32.2869,31800.0
2010-12-06 14:45:00,37.67,37.7,37.67,37.69,39900.0,32.2783,32.304,32.2783,32.2955,39900.0
2010-12-06 14:50:00,37.69,37.7,37.66,37.68,46900.0,32.2955,32.304,32.2698,32.2869,46900.0
2010-12-06 14:55:00,37.68,37.68,37.64,37.66,48800.0,32.2869,32.2869,32.2526,32.2698,48800.0
2010-12-06 15:00:00,37.66,37.68,37.65,37.67,29500.0,32.2698,32.2869,32.2612,32.2783,29500.0
2010-12-06 15:05:00,37.68,37.69,37.65,37.68,44200.0,32.2869,32.2955,32.2612,32.2869,44200.0
2010-12-06 15:10:00,37.69,37.7,37.67,37.68,56400.0,32.2955,32.304,32.2783,32.2869,56400.0
2010-12-06 15:15:00,37.68,37.69,37.65,37.67,52000.0,32.2869,32.2955,32.2612,32.2783,52000.0
2010-12-06 15:20:00,37.67,37.67,37.64,37.65,36200.0,32.2783,32.2783,32.2526,32.2612,36200.0
2010-12-06 15:25:00,37.65,37.66,37.63,37.63,60100.0,32.2612,32.2698,32.2441,32.2441,60100.0
2010-12-06 15:30:00,37.63,37.65,37.59,37.62,127200.0,32.2441,32.2612,32.2098,32.2355,127200.0
2010-12-06 15:35:00,37.61,37.65,37.61,37.65,44900.0,32.2269,32.2612,32.2269,32.2612,44900.0
2010-12-06 15:40:00,37.65,37.68,37.64,37.68,87000.0,32.2612,32.2869,32.2526,32.2869,87000.0
2010-12-06 15:45:00,37.67,37.67,37.62,37.62,129100.0,32.2783,32.2783,32.2355,32.2355,129100.0
2010-12-06 15:50:00,37.62,37.63,37.56,37.57,138200.0,32.2355,32.2441,32.1841,32.1926,138200.0
2010-12-06 15:55:00,37.57,37.58,37.54,37.56,231400.0,32.1926,32.2012,32.1669,32.1841,231400.0
2010-12-07 09:30:00,37.84,37.97,37.75,37.96,511700.0,32.424,32.5354,32.3469,32.5268,511700.0
2010-12-07 09:35:00,37.96,37.98,37.87,37.89,204100.0,32.5268,32.544,32.4497,32.4668,204100.0
2010-12-07 09:40:00,37.89,37.94,37.81,37.87,161900.0,32.4668,32.5097,32.3983,32.4497,161900.0
2010-12-07 09:45:00,37.87,37.87,37.8,37.83,81700.0,32.4497,32.4497,32.3897,32.4154,81700.0
2010-12-07 09:50:00,37.83,37.85,37.8,37.82,111800.0,32.4154,32.4326,32.3897,32.4069,111800.0
2010-12-07 09:55:00,37.81,37.82,37.79,37.8,124600.0,32.3983,32.4069,32.3812,32.3897,124600.0
2010-12-07 10:00:00,37.8,37.8,37.7,37.72,116100.0,32.3897,32.3897,32.304,32.3212,116100.0
2010-12-07 10:05:00,37.72,37.73,37.62,37.63,145300.0,32.3212,32.3297,32.2355,32.2441,145300.0
2010-12-07 10:10:00,37.62,37.63,37.56,37.56,147600.0,32.2355,32.2441,32.1841,32.1841,147600.0
2010-12-07 10:15:00,37.56,37.6,37.56,37.6,135700.0,32.1841,32.2184,32.1841,32.2184,135700.0
2010-12-07 10:20:00,37.61,37.62,37.54,37.59,78900.0,32.2269,32.2355,32.1669,32.2098,78900.0
2010-12-07 10:25:00,37.6,37.61,37.5,37.51,117400.0,32.2184,32.2269,32.1327,32.1412,117400.0
2010-12-07 10:30:00,37.52,37.53,37.46,37.49,200700.0,32.1498,32.1584,32.0984,32.1241,200700.0
2010-12-07 10:35:00,37.5,37.5,37.42,37.47,126800.0,32.1327,32.1327,32.0641,32.107,126800.0
2010-12-07 10:40:00,37.47,37.58,37.47,37.58,57100.0,32.107,32.2012,32.107,32.2012,57100.0
2010-12-07 10:45:00,37.58,37.64,37.56,37.64,98600.0,32.2012,32.2526,32.1841,32.2526,98600.0
2010-12-07 10:50:00,37.64,37.67,37.6,37.6,173400.0,32.2526,32.2783,32.2184,32.2184,173400.0
2010-12-07 10:55:00,37.59,37.6,37.54,37.58,105500.0,32.2098,32.2184,32.1669,32.2012,105500.0
2010-12-07 11:00:00,37.58,37.58,37.53,37.55,84000.0,32.2012,32.2012,32.1584,32.1755,84000.0
2010-12-07 11:05:00,37.54,37.54,37.51,37.51,82800.0,32.1669,32.1669,32.1412,32.1412,82800.0
2010-12-07 11:10:00,37.51,37.57,37.51,37.57,69300.0,32.1412,32.1926,32.1412,32.1926,69300.0
2010-12-07 11:15:00,37.56,37.58,37.56,37.57,35700.0,32.1841,32.2012,32.1841,32.1926,35700.0
2010-12-07 11:20:00,37.57,37.58,37.54,37.54,40100.0,32.1926,32.2012,32.1669,32.1669,40100.0
2010-12-07 11:25:00,37.54,37.55,37.46,37.47,72900.0,32.1669,32.1755,32.0984,32.107,72900.0
2010-12-07 11:30:00,37.48,37.51,37.47,37.5,38400.0,32.1155,32.1412,32.107,32.1327,38400.0
2010-12-07 11:35:00,37.51,37.52,37.48,37.5,63900.0,32.1412,32.1498,32.1155,32.1327,63900.0
2010-12-07 11:40:00,37.51,37.56,37.5,37.54,39400.0,32.1412,32.1841,32.1327,32.1669,39400.0
2010-12-07 11:45:00,37.53,37.55,37.48,37.48,68500.0,32.1584,32.1755,32.1155,32.1155,68500.0
2010-12-07 11:50:00,37.48,37.48,37.44,37.47,96400.0,32.1155,32.1155,32.0813,32.107,96400.0
2010-12-07 11:55:00,37.48,37.51,37.46,37.51,55000.0,32.1155,32.1412,32.0984,32.1412,55000.0
2010-12-07 12:00:00,37.51,37.52,37.46,37.52,112000.0,32.1412,32.1498,32.0984,32.1498,112000.0
2010-12-07 12:05:00,37.52,37.52,37.44,37.44,74400.0,32.1498,32.1498,32.0813,32.0813,74400.0
2010-12-07 12:10:00,37.44,37.44,37.39,37.4,109000.0,32.0813,32.0813,32.0384,32.047,109000.0
2010-12-07 12:15:00,37.39,37.41,37.37,37.4,100400.0,32.0384,32.0555,32.0213,32.047,100400.0
2010-12-07 12:20:00,37.4,37.41,37.38,37.4,69800.0,32.047,32.0555,32.0298,32.047,69800.0
2010-12-07 12:25:00,37.4,37.4,37.38,37.4,62400.0,32.047,32.047,32.0298,32.047,62400.0
2010-12-07 12:30:00,37.4,37.4,37.38,37.39,39300.0,32.047,32.047,32.0298,32.0384,39300.0
2010-12-07 12:35:00,37.38,37.4,37.36,37.39,68500.0,32.0298,32.047,32.0127,32.0384,68500.0
2010-12-07 12:40:00,37.39,37.4,37.36,37.37,67100.0,32.0384,32.047,32.0127,32.0213,67100.0
2010-12-07 12:45:00,37.36,37.38,37.36,37.37,42800.0,32.0127,32.0298,32.0127,32.0213,42800.0
2010-12-07 12:50:00,37.38,37.38,37.34,37.38,52600.0,32.0298,32.0298,31.9956,32.0298,52600.0
2010-12-07 12:55:00,37.37,37.42,37.36,37.42,47800.0,32.0213,32.0641,32.0127,32.0641,47800.0
2010-12-07 13:00:00,37.42,37.46,37.41,37.46,38600.0,32.0641,32.0984,32.0555,32.0984,38600.0
2010-12-07 13:05:00,37.46,37.48,37.46,37.47,27500.0,32.0984,32.1155,32.0984,32.107,27500.0
2010-12-07 13:10:00,37.48,37.49,37.46,37.47,28000.0,32.1155,32.1241,32.0984,32.107,28000.0
2010-12-07 13:15:00,37.46,37.46,37.41,37.42,42300.0,32.0984,32.0984,32.0555,32.0641,42300.0
2010-12-07 13:20:00,37.43,37.46,37.42,37.44,32400.0,32.0727,32.0984,32.0641,32.0813,32400.0
2010-12-07 13:25:00,37.44,37.52,37.42,37.52,58500.0,32.0813,32.1498,32.0641,32.1498,58500.0
2010-12-07 13:30:00,37.52,37.52,37.49,37.49,71200.0,32.1498,32.1498,32.1241,32.1241,71200.0
2010-12-07 13:35:00,37.49,37.53,37.49,37.51,60100.0,32.1241,32.1584,32.1241,32.1412,60100.0
2010-12-07 13:40:00,37.51,37.56,37.51,37.55,47600.0,32.1412,32.1841,32.1412,32.1755,47600.0
2010-12-07 13:45:00,37.54,37.62,37.53,37.62,57300.0,32.1669,32.2355,32.1584,32.2355,57300.0
2010-12-07 13:50:00,37.61,37.64,37.61,37.62,73100.0,32.2269,32.2526,32.2269,32.2355,73100.0
2010-12-07 13:55:00,37.63,37.65,37.62,37.62,42900.0,32.2441,32.2612,32.2355,32.2355,42900.0
2010-12-07 14:00:00,37.62,37.66,37.61,37.65,56700.0,32.2355,32.2698,32.2269,32.2612,56700.0
2010-12-07 14:05:00,37.64,37.65,37.61,37.62,56000.0,32.2526,32.2612,32.2269,32.2355,56000.0
2010-12-07 14:10:00,37.63,37.63,37.6,37.61,65300.0,32.2441,32.2441,32.2184,32.2269,65300.0
2010-12-07 14:15:00,37.62,37.64,37.61,37.63,28800.0,32.2355,32.2526,32.2269,32.2441,28800.0
2010-12-07 14:20:00,37.64,37.66,37.63,37.65,56400.0,32.2526,32.2698,32.2441,32.2612,56400.0
2010-12-07 14:25:00,37.66,37.68,37.64,37.64,71400.0,32.2698,32.2869,32.2526,32.2526,71400.0
2010-12-07 14:30:00,37.65,37.69,37.64,37.69,46800.0,32.2612,32.2955,32.2526,32.2955,46800.0
2010-12-07 14:35:00,37.69,37.73,37.68,37.72,58000.0,32.2955,32.3297,32.2869,32.3212,58000.0
2010-12-07 14:40:00,37.73,37.73,37.67,37.67,52500.0,32.3297,32.3297,32.2783,32.2783,52500.0
2010-12-07 14:45:00,37.66,37.68,37.65,37.67,39600.0,32.2698,32.2869,32.2612,32.2783,39600.0
2010-12-07 14:50:00,37.66,37.67,37.58,37.6,54900.0,32.2698,32.2783,32.2012,32.2184,54900.0
2010-12-07 14:55:00,37.59,37.6,37.42,37.45,123500.0,32.2098,32.2184,32.0641,32.0898,123500.0
2010-12-07 15:00:00,37.46,37.48,37.42,37.44,138800.0,32.0984,32.1155,32.0641,32.0813,138800.0
2010-12-07 15:05:00,37.44,37.47,37.39,37.44,90000.0,32.0813,32.107,32.0384,32.0813,90000.0
2010-12-07 15:10:00,37.44,37.47,37.43,37.46,64100.0,32.0813,32.107,32.0727,32.0984,64100.0
2010-12-07 15:15:00,37.46,37.49,37.43,37.47,238900.0,32.0984,32.1241,32.0727,32.107,238900.0
2010-12-07 15:20:00,37.48,37.48,37.42,37.42,135400.0,32.1155,32.1155,32.0641,32.0641,135400.0
2010-12-07 15:25:00,37.42,37.47,37.4,37.44,79300.0,32.0641,32.107,32.047,32.0813,79300.0
2010-12-07 15:30:00,37.44,37.45,37.41,37.42,96000.0,32.0813,32.0898,32.0555,32.0641,96000.0
2010-12-07 15:35:00,37.42,37.49,37.41,37.49,75800.0,32.0641,32.1241,32.0555,32.1241,75800.0
2010-12-07 15:40:00,37.5,37.5,37.37,37.38,162700.0,32.1327,32.1327,32.0213,32.0298,162700.0
2010-12-07 15:45:00,37.37,37.4,37.31,37.37,218200.0,32.0213,32.047,31.9699,32.0213,218200.0
2010-12-07 15:50:00,37.36,37.4,37.35,37.37,172200.0,32.0127,32.047,32.0041,32.0213,172200.0
2010-12-07 15:55:00,37.37,37.38,37.31,37.33,291600.0,32.0213,32.0298,31.9699,31.987,291600.0
2010-12-08 09:30:00,37.47,37.49,37.27,37.37,158900.0,32.107,32.1241,31.9356,32.0213,158900.0
2010-12-08 09:35:00,37.36,37.42,37.24,37.27,130500.0,32.0127,32.0641,31.9099,31.9356,130500.0
2010-12-08 09:40:00,37.28,37.38,37.28,37.37,82000.0,31.9442,32.0298,31.9442,32.0213,82000.0
2010-12-08 09:45:00,37.37,37.41,37.29,37.29,70900.0,32.0213,32.0555,31.9527,31.9527,70900.0
2010-12-08 09:50:00,37.3,37.37,37.26,37.26,131600.0,31.9613,32.0213,31.927,31.927,131600.0
2010-12-08 09:55:00,37.26,37.3,37.24,37.25,65700.0,31.927,31.9613,31.9099,31.9184,65700.0
2010-12-08 10:00:00,37.25,37.29,37.19,37.29,83800.0,31.9184,31.9527,31.867,31.9527,83800.0
2010-12-08 10:05:00,37.29,37.3,37.25,37.25,119200.0,31.9527,31.9613,31.9184,31.9184,119200.0
2010-12-08 10:10:00,37.26,37.26,37.18,37.19,110700.0,31.927,31.927,31.8585,31.867,110700.0
2010-12-08 10:15:00,37.19,37.21,37.1,37.11,130000.0,31.867,31.8842,31.7899,31.7985,130000.0
2010-12-08 10:20:00,37.11,37.11,37.0,37.03,187600.0,31.7985,31.7985,31.7042,31.7299,187600.0
2010-12-08 10:25:00,37.03,37.05,36.99,37.05,123400.0,31.7299,31.7471,31.6957,31.7471,123400.0
2010-12-08 10:30:00,37.05,37.08,37.01,37.03,81000.0,31.7471,31.7728,31.7128,31.7299,81000.0
2010-12-08 10:35:00,37.03,37.06,36.94,37.0,124200.0,31.7299,31.7556,31.6528,31.7042,124200.0
2010-12-08 10:40:00,37.0,37.07,36.97,37.07,59000.0,31.7042,31.7642,31.6785,31.7642,59000.0
2010-12-08 10:45:00,37.06,37.11,37.06,37.08,78400.0,31.7556,31.7985,31.7556,31.7728,78400.0
2010-12-08 10:50:00,37.08,37.11,37.07,37.1,92400.0,31.7728,31.7985,31.7642,31.7899,92400.0
2010-12-08 10:55:00,37.1,37.13,37.09,37.1,68800.0,31.7899,31.8156,31.7814,31.7899,68800.0
2010-12-08 11:00:00,37.11,37.11,37.07,37.1,85100.0,31.7985,31.7985,31.7642,31.7899,85100.0
2010-12-08 11:05:00,37.1,37.12,37.09,37.1,79700.0,31.7899,31.8071,31.7814,31.7899,79700.0
2010-12-08 11:10:00,37.09,37.1,37.08,37.09,53900.0,31.7814,31.7899,31.7728,31.7814,53900.0
2010-12-08 11:15:00,37.1,37.11,37.06,37.06,35100.0,31.7899,31.7985,31.7556,31.7556,35100.0
2010-12-08 11:20:00,37.07,37.13,37.06,37.11,101300.0,31.7642,31.8156,31.7556,31.7985,101300.0
2010-12-08 11:25:00,37.11,37.16,37.1,37.15,74500.0,31.7985,31.8413,31.7899,31.8328,74500.0
2010-12-08 11:30:00,37.15,37.15,37.11,37.13,72100.0,31.8328,31.8328,31.7985,31.8156,72100.0
2010-12-08 11:35:00,37.13,37.17,37.1,37.13,181800.0,31.8156,31.8499,31.7899,31.8156,181800.0
2010-12-08 11:40:00,37.14,37.16,37.13,37.15,49600.0,31.8242,31.8413,31.8156,31.8328,49600.0
2010-12-08 11:45:00,37.17,37.2,37.16,37.16,41000.0,31.8499,31.8756,31.8413,31.8413,41000.0
2010-12-08 11:50:00,37.16,37.19,37.15,37.18,46700.0,31.8413,31.867,31.8328,31.8585,46700.0
2010-12-08 11:55:00,37.18,37.19,37.15,37.17,56100.0,31.8585,31.867,31.8328,31.8499,56100.0
2010-12-08 12:00:00,37.17,37.19,37.17,37.19,38000.0,31.8499,31.867,31.8499,31.867,38000.0
2010-12-08 12:05:00,37.19,37.19,37.16,37.17,26300.0,31.867,31.867,31.8413,31.8499,26300.0
2010-12-08 12:10:00,37.17,37.18,37.16,37.17,53900.0,31.8499,31.8585,31.8413,31.8499,53900.0
2010-12-08 12:15:00,37.17,37.18,37.12,37.13,68700.0,31.8499,31.8585,31.8071,31.8156,68700.0
2010-12-08 12:20:00,37.13,37.14,37.12,37.12,83600.0,31.8156,31.8242,31.8071,31.8071,83600.0
2010-12-08 12:25:00,37.13,37.14,37.12,37.13,58000.0,31.8156,31.8242,31.8071,31.8156,58000.0
2010-12-08 12:30:00,37.13,37.13,37.1,37.12,86100.0,31.8156,31.8156,31.7899,31.8071,86100.0
2010-12-08 12:35:00,37.12,37.15,37.12,37.15,61700.0,31.8071,31.8328,31.8071,31.8328,61700.0
2010-12-08 12:40:00,37.15,37.15,37.13,37.15,48500.0,31.8328,31.8328,31.8156,31.8328,48500.0
2010-12-08 12:45:00,37.14,37.15,37.13,37.13,79700.0,31.8242,31.8328,31.8156,31.8156,79700.0
2010-12-08 12:50:00,37.13,37.14,37.08,37.08,83600.0,31.8156,31.8242,31.7728,31.7728,83600.0
2010-12-08 12:55:00,37.08,37.11,37.06,37.06,83000.0,31.7728,31.7985,31.7556,31.7556,83000.0
2010-12-08 13:00:00,37.07,37.07,37.04,37.06,204000.0,31.7642,31.7642,31.7385,31.7556,204000.0
2010-12-08 13:05:00,37.06,37.1,37.05,37.09,65800.0,31.7556,31.7899,31.7471,31.7814,65800.0
2010-12-08 13:10:00,37.1,37.18,37.1,37.16,110100.0,31.7899,31.8585,31.7899,31.8413,110100.0
2010-12-08 13:15:00,37.15,37.16,37.13,37.13,54900.0,31.8328,31.8413,31.8156,31.8156,54900.0
2010-12-08 13:20:00,37.13,37.14,37.1,37.11,61900.0,31.8156,31.8242,31.7899,31.7985,61900.0
2010-12-08 13:25:00,37.11,37.13,37.1,37.12,38300.0,31.7985,31.8156,31.7899,31.8071,38300.0
2010-12-08 13:30:00,37.12,37.16,37.1,37.15,69000.0,31.8071,31.8413,31.7899,31.8328,69000.0
2010-12-08 13:35:00,37.14,37.19,37.14,37.19,43400.0,31.8242,31.867,31.8242,31.867,43400.0
2010-12-08 13:40:00,37.19,37.25,37.18,37.21,96900.0,31.867,31.9184,31.8585,31.8842,96900.0
2010-12-08 13:45:00,37.21,37.24,37.21,37.21,34000.0,31.8842,31.9099,31.8842,31.8842,34000.0
2010-12-08 13:50:00,37.22,37.25,37.22,37.22,51600.0,31.8927,31.9184,31.8927,31.8927,51600.0
2010-12-08 13:55:00,37.24,37.26,37.23,37.25,36200.0,31.9099,31.927,31.9013,31.9184,36200.0
2010-12-08 14:00:00,37.26,37.26,37.2,37.2,44800.0,31.927,31.927,31.8756,31.8756,44800.0
2010-12-08 14:05:00,37.2,37.23,37.19,37.21,90100.0,31.8756,31.9013,31.867,31.8842,90100.0
2010-12-08 14:10:00,37.21,37.22,37.17,37.17,66800.0,31.8842,31.8927,31.8499,31.8499,66800.0
2010-12-08 14:15:00,37.17,37.18,37.14,37.15,62100.0,31.8499,31.8585,31.8242,31.8328,62100.0
2010-12-08 14:20:00,37.14,37.15,37.1,37.1,78900.0,31.8242,31.8328,31.7899,31.7899,78900.0
2010-12-08 14:25:00,37.1,37.11,37.07,37.09,63000.0,31.7899,31.7985,31.7642,31.7814,63000.0
2010-12-08 14:30:00,37.08,37.15,37.08,37.15,117900.0,31.7728,31.8328,31.7728,31.8328,117900.0
2010-12-08 14:35:00,37.15,37.16,37.13,37.14,103300.0,31.8328,31.8413,31.8156,31.8242,103300.0
2010-12-08 14:40:00,37.14,37.15,37.12,37.13,127700.0,31.8242,31.8328,31.8071,31.8156,127700.0
2010-12-08 14:45:00,37.13,37.14,37.09,37.1,77200.0,31.8156,31.8242,31.7814,31.7899,77200.0
2010-12-08 14:50:00,37.09,37.11,37.09,37.11,52700.0,31.7814,31.7985,31.7814,31.7985,52700.0
2010-12-08 14:55:00,37.11,37.11,37.08,37.09,100200.0,31.7985,31.7985,31.7728,31.7814,100200.0
2010-12-08 15:00:00,37.08,37.11,37.07,37.11,76000.0,31.7728,31.7985,31.7642,31.7985,76000.0
2010-12-08 15:05:00,37.1,37.12,37.07,37.08,74000.0,31.7899,31.8071,31.7642,31.7728,74000.0
2010-12-08 15:10:00,37.08,37.09,37.03,37.05,108800.0,31.7728,31.7814,31.7299,31.7471,108800.0
2010-12-08 15:15:00,37.05,37.05,37.01,37.01,136600.0,31.7471,31.7471,31.7128,31.7128,136600.0
2010-12-08 15:20:00,37.01,37.01,36.97,36.99,291000.0,31.7128,31.7128,31.6785,31.6957,291000.0
2010-12-08 15:25:00,36.99,37.0,36.97,36.99,121100.0,31.6957,31.7042,31.6785,31.6957,121100.0
2010-12-08 15:30:00,36.99,37.0,36.97,36.99,95300.0,31.6957,31.7042,31.6785,31.6957,95300.0
2010-12-08 15:35:00,36.99,37.0,36.96,36.96,135100.0,31.6957,31.7042,31.67,31.67,135100.0
2010-12-08 15:40:00,36.97,36.99,36.96,36.97,159100.0,31.6785,31.6957,31.67,31.6785,159100.0
2010-12-08 15:45:00,36.97,37.0,36.94,36.99,242800.0,31.6785,31.7042,31.6528,31.6957,242800.0
2010-12-08 15:50:00,36.99,37.0,36.97,37.0,287400.0,31.6957,31.7042,31.6785,31.7042,287400.0
2010-12-08 15:55:00,37.0,37.0,36.97,36.98,444800.0,31.7042,31.7042,31.6785,31.6871,444800.0
2010-12-09 09:30:00,36.87,37.0,36.83,36.96,227500.0,31.9368,32.0494,31.9022,32.0148,227500.0
2010-12-09 09:35:00,36.95,36.96,36.77,36.77,137100.0,32.0061,32.0148,31.8502,31.8502,137100.0
2010-12-09 09:40:00,36.77,36.8,36.67,36.71,141000.0,31.8502,31.8762,31.7636,31.7982,141000.0
2010-12-09 09:45:00,36.71,36.78,36.7,36.73,85700.0,31.7982,31.8588,31.7895,31.8155,85700.0
2010-12-09 09:50:00,36.73,36.84,36.72,36.83,131500.0,31.8155,31.9108,31.8069,31.9022,131500.0
2010-12-09 09:55:00,36.83,36.87,36.81,36.83,93700.0,31.9022,31.9368,31.8848,31.9022,93700.0
2010-12-09 10:00:00,36.84,36.88,36.81,36.84,58400.0,31.9108,31.9455,31.8848,31.9108,58400.0
2010-12-09 10:05:00,36.84,36.88,36.81,36.82,84200.0,31.9108,31.9455,31.8848,31.8935,84200.0
2010-12-09 10:10:00,36.82,36.83,36.71,36.73,93200.0,31.8935,31.9022,31.7982,31.8155,93200.0
2010-12-09 10:15:00,36.72,36.75,36.69,36.71,62100.0,31.8069,31.8329,31.7809,31.7982,62100.0
2010-12-09 10:20:00,36.7,36.73,36.67,36.67,122700.0,31.7895,31.8155,31.7636,31.7636,122700.0
2010-12-09 10:25:00,36.67,36.71,36.66,36.7,42700.0,31.7636,31.7982,31.7549,31.7895,42700.0
2010-12-09 10:30:00,36.71,36.76,36.7,36.74,53000.0,31.7982,31.8415,31.7895,31.8242,53000.0
2010-12-09 10:35:00,36.74,36.76,36.7,36.73,93700.0,31.8242,31.8415,31.7895,31.8155,93700.0
2010-12-09 10:40:00,36.73,36.73,36.63,36.67,79100.0,31.8155,31.8155,31.7289,31.7636,79100.0
2010-12-09 10:45:00,36.68,36.69,36.63,36.63,52800.0,31.7722,31.7809,31.7289,31.7289,52800.0
2010-12-09 10:50:00,36.62,36.63,36.58,36.61,69400.0,31.7202,31.7289,31.6856,31.7116,69400.0
2010-12-09 10:55:00,36.62,36.67,36.59,36.66,82700.0,31.7202,31.7636,31.6943,31.7549,82700.0
2010-12-09 11:00:00,36.66,36.71,36.65,36.67,55000.0,31.7549,31.7982,31.7462,31.7636,55000.0
2010-12-09 11:05:00,36.68,36.71,36.65,36.67,81800.0,31.7722,31.7982,31.7462,31.7636,81800.0
2010-12-09 11:10:00,36.68,36.7,36.64,36.68,90200.0,31.7722,31.7895,31.7376,31.7722,90200.0
2010-12-09 11:15:00,36.68,36.68,36.64,36.67,39300.0,31.7722,31.7722,31.7376,31.7636,39300.0
2010-12-09 11:20:00,36.66,36.68,36.63,36.66,56900.0,31.7549,31.7722,31.7289,31.7549,56900.0
2010-12-09 11:25:00,36.67,36.72,36.66,36.68,51600.0,31.7636,31.8069,31.7549,31.7722,51600.0
2010-12-09 11:30:00,36.69,36.72,36.63,36.66,91200.0,31.7809,31.8069,31.7289,31.7549,91200.0
2010-12-09 11:35:00,36.65,36.72,36.65,36.72,70400.0,31.7462,31.8069,31.7462,31.8069,70400.0
2010-12-09 11:40:00,36.72,36.72,36.67,36.67,110000.0,31.8069,31.8069,31.7636,31.7636,110000.0
2010-12-09 11:45:00,36.67,36.67,36.58,36.58,82900.0,31.7636,31.7636,31.6856,31.6856,82900.0
2010-12-09 11:50:00,36.58,36.59,36.53,36.55,64900.0,31.6856,31.6943,31.6423,31.6596,64900.0
2010-12-09 11:55:00,36.54,36.55,36.51,36.55,111800.0,31.651,31.6596,31.625,31.6596,111800.0
2010-12-09 12:00:00,36.56,36.6,36.54,36.59,96000.0,31.6683,31.7029,31.651,31.6943,96000.0
2010-12-09 12:05:00,36.6,36.61,36.58,36.58,31400.0,31.7029,31.7116,31.6856,31.6856,31400.0
2010-12-09 12:10:00,36.59,36.59,36.56,36.56,35700.0,31.6943,31.6943,31.6683,31.6683,35700.0
2010-12-09 12:15:00,36.56,36.57,36.56,36.56,23700.0,31.6683,31.6769,31.6683,31.6683,23700.0
2010-12-09 12:20:00,36.56,36.59,36.56,36.58,27200.0,31.6683,31.6943,31.6683,31.6856,27200.0
2010-12-09 12:25:00,36.58,36.6,36.58,36.6,45000.0,31.6856,31.7029,31.6856,31.7029,45000.0
2010-12-09 12:30:00,36.6,36.61,36.6,36.6,31000.0,31.7029,31.7116,31.7029,31.7029,31000.0
2010-12-09 12:35:00,36.61,36.61,36.57,36.57,29600.0,31.7116,31.7116,31.6769,31.6769,29600.0
2010-12-09 12:40:00,36.58,36.59,36.56,36.56,40200.0,31.6856,31.6943,31.6683,31.6683,40200.0
2010-12-09 12:45:00,36.56,36.56,36.53,36.55,47700.0,31.6683,31.6683,31.6423,31.6596,47700.0
2010-12-09 12:50:00,36.56,36.58,36.54,36.57,57100.0,31.6683,31.6856,31.651,31.6769,57100.0
2010-12-09 12:55:00,36.58,36.64,36.56,36.64,118100.0,31.6856,31.7376,31.6683,31.7376,118100.0
2010-12-09 13:00:00,36.64,36.67,36.62,36.64,84600.0,31.7376,31.7636,31.7202,31.7376,84600.0
2010-12-09 13:05:00,36.64,36.71,36.64,36.69,46800.0,31.7376,31.7982,31.7376,31.7809,46800.0
2010-12-09 13:10:00,36.69,36.71,36.68,36.7,36600.0,31.7809,31.7982,31.7722,31.7895,36600.0
2010-12-09 13:15:00,36.69,36.73,36.69,36.69,77500.0,31.7809,31.8155,31.7809,31.7809,77500.0
2010-12-09 13:20:00,36.69,36.7,36.67,36.68,46100.0,31.7809,31.7895,31.7636,31.7722,46100.0
2010-12-09 13:25:00,36.68,36.69,36.67,36.68,30900.0,31.7722,31.7809,31.7636,31.7722,30900.0
2010-12-09 13:30:00,36.68,36.7,36.67,36.67,44300.0,31.7722,31.7895,31.7636,31.7636,44300.0
2010-12-09 13:35:00,36.67,36.69,36.65,36.69,36200.0,31.7636,31.7809,31.7462,31.7809,36200.0
2010-12-09 13:40:00,36.69,36.71,36.69,36.69,45000.0,31.7809,31.7982,31.7809,31.7809,45000.0
2010-12-09 13:45:00,36.7,36.7,36.68,36.68,33200.0,31.7895,31.7895,31.7722,31.7722,33200.0
2010-12-09 13:50:00,36.68,36.7,36.68,36.69,35100.0,31.7722,31.7895,31.7722,31.7809,35100.0
2010-12-09 13:55:00,36.69,36.7,36.68,36.68,21500.0,31.7809,31.7895,31.7722,31.7722,21500.0
2010-12-09 14:00:00,36.69,36.72,36.68,36.69,60800.0,31.7809,31.8069,31.7722,31.7809,60800.0
2010-12-09 14:05:00,36.7,36.7,36.62,36.63,54700.0,31.7895,31.7895,31.7202,31.7289,54700.0
2010-12-09 14:10:00,36.63,36.65,36.62,36.65,68900.0,31.7289,31.7462,31.7202,31.7462,68900.0
2010-12-09 14:15:00,36.64,36.65,36.61,36.63,54500.0,31.7376,31.7462,31.7116,31.7289,54500.0
2010-12-09 14:20:00,36.63,36.66,36.62,36.64,39200.0,31.7289,31.7549,31.7202,31.7376,39200.0
2010-12-09 14:25:00,36.65,36.66,36.64,36.66,23000.0,31.7462,31.7549,31.7376,31.7549,23000.0
2010-12-09 14:30:00,36.65,36.67,36.64,36.67,41200.0,31.7462,31.7636,31.7376,31.7636,41200.0
2010-12-09 14:35:00,36.67,36.67,36.62,36.63,43100.0,31.7636,31.7636,31.7202,31.7289,43100.0
2010-12-09 14:40:00,36.63,36.65,36.62,36.63,43700.0,31.7289,31.7462,31.7202,31.7289,43700.0
2010-12-09 14:45:00,36.63,36.65,36.62,36.64,55200.0,31.7289,31.7462,31.7202,31.7376,55200.0
2010-12-09 14:50:00,36.63,36.67,36.62,36.67,41400.0,31.7289,31.7636,31.7202,31.7636,41400.0
2010-12-09 14:55:00,36.66,36.69,36.66,36.68,59900.0,31.7549,31.7809,31.7549,31.7722,59900.0
2010-12-09 15:00:00,36.69,36.7,36.67,36.69,75800.0,31.7809,31.7895,31.7636,31.7809,75800.0
2010-12-09 15:05:00,36.69,36.71,36.67,36.7,68800.0,31.7809,31.7982,31.7636,31.7895,68800.0
2010-12-09 15:10:00,36.71,36.72,36.69,36.7,45200.0,31.7982,31.8069,31.7809,31.7895,45200.0
2010-12-09 15:15:00,36.7,36.74,36.69,36.74,62400.0,31.7895,31.8242,31.7809,31.8242,62400.0
2010-12-09 15:20:00,36.74,36.74,36.69,36.71,119700.0,31.8242,31.8242,31.7809,31.7982,119700.0
2010-12-09 15:25:00,36.71,36.72,36.7,36.72,79600.0,31.7982,31.8069,31.7895,31.8069,79600.0
2010-12-09 15:30:00,36.71,36.74,36.71,36.72,83500.0,31.7982,31.8242,31.7982,31.8069,83500.0
2010-12-09 15:35:00,36.71,36.75,36.69,36.75,114900.0,31.7982,31.8329,31.7809,31.8329,114900.0
2010-12-09 15:40:00,36.75,36.82,36.74,36.77,147500.0,31.8329,31.8935,31.8242,31.8502,147500.0
2010-12-09 15:45:00,36.77,36.79,36.76,36.78,226200.0,31.8502,31.8675,31.8415,31.8588,226200.0
2010-12-09 15:50:00,36.77,36.78,36.72,36.75,183700.0,31.8502,31.8588,31.8069,31.8329,183700.0
2010-12-09 15:55:00,36.75,36.76,36.7,36.76,294800.0,31.8329,31.8415,31.7895,31.8415,294800.0
2010-12-10 09:30:00,36.86,36.92,36.78,36.83,123200.0,31.9281,31.9801,31.8588,31.9022,123200.0
2010-12-10 09:35:00,36.83,36.94,36.81,36.88,157400.0,31.9022,31.9974,31.8848,31.9455,157400.0
2010-12-10 09:40:00,36.89,36.95,36.85,36.92,114900.0,31.9541,32.0061,31.9195,31.9801,114900.0
2010-12-10 09:45:00,36.91,36.91,36.83,36.85,86900.0,31.9714,31.9714,31.9022,31.9195,86900.0
2010-12-10 09:50:00,36.86,36.88,36.83,36.88,71800.0,31.9281,31.9455,31.9022,31.9455,71800.0
2010-12-10 09:55:00,36.88,36.92,36.76,36.79,75200.0,31.9455,31.9801,31.8415,31.8675,75200.0
2010-12-10 10:00:00,36.8,36.82,36.71,36.73,117400.0,31.8762,31.8935,31.7982,31.8155,117400.0
2010-12-10 10:05:00,36.72,36.76,36.68,36.73,91200.0,31.8069,31.8415,31.7722,31.8155,91200.0
2010-12-10 10:10:00,36.72,36.73,36.62,36.66,86300.0,31.8069,31.8155,31.7202,31.7549,86300.0
2010-12-10 10:15:00,36.66,36.68,36.62,36.64,52900.0,31.7549,31.7722,31.7202,31.7376,52900.0
2010-12-10 10:20:00,36.64,36.69,36.62,36.69,74400.0,31.7376,31.7809,31.7202,31.7809,74400.0
2010-12-10 10:25:00,36.69,36.7,36.64,36.67,83400.0,31.7809,31.7895,31.7376,31.7636,83400.0
2010-12-10 10:30:00,36.68,36.69,36.64,36.65,66700.0,31.7722,31.7809,31.7376,31.7462,66700.0
2010-12-10 10:35:00,36.65,36.71,36.62,36.68,83800.0,31.7462,31.7982,31.7202,31.7722,83800.0
2010-12-10 10:40:00,36.68,36.77,36.67,36.75,63000.0,31.7722,31.8502,31.7636,31.8329,63000.0
2010-12-10 10:45:00,36.75,36.78,36.74,36.76,42600.0,31.8329,31.8588,31.8242,31.8415,42600.0
2010-12-10 10:50:00,36.75,36.76,36.7,36.7,47300.0,31.8329,31.8415,31.7895,31.7895,47300.0
2010-12-10 10:55:00,36.7,36.75,36.7,36.75,42100.0,31.7895,31.8329,31.7895,31.8329,42100.0
2010-12-10 11:00:00,36.74,36.75,36.71,36.74,46700.0,31.8242,31.8329,31.7982,31.8242,46700.0
2010-12-10 11:05:00,36.74,36.82,36.74,36.77,68600.0,31.8242,31.8935,31.8242,31.8502,68600.0
2010-12-10 11:10:00,36.77,36.79,36.74,36.75,48000.0,31.8502,31.8675,31.8242,31.8329,48000.0
2010-12-10 11:15:00,36.76,36.76,36.72,36.75,74300.0,31.8415,31.8415,31.8069,31.8329,74300.0
2010-12-10 11:20:00,36.74,36.76,36.72,36.72,42800.0,31.8242,31.8415,31.8069,31.8069,42800.0
2010-12-10 11:25:00,36.73,36.73,36.67,36.68,43800.0,31.8155,31.8155,31.7636,31.7722,43800.0
2010-12-10 11:30:00,36.67,36.7,36.67,36.69,38900.0,31.7636,31.7895,31.7636,31.7809,38900.0
2010-12-10 11:35:00,36.69,36.69,36.67,36.67,33700.0,31.7809,31.7809,31.7636,31.7636,33700.0
2010-12-10 11:40:00,36.67,36.68,36.65,36.66,65800.0,31.7636,31.7722,31.7462,31.7549,65800.0
2010-12-10 11:45:00,36.65,36.68,36.65,36.68,47400.0,31.7462,31.7722,31.7462,31.7722,47400.0
2010-12-10 11:50:00,36.68,36.68,36.65,36.67,51300.0,31.7722,31.7722,31.7462,31.7636,51300.0
2010-12-10 11:55:00,36.67,36.7,36.66,36.7,111200.0,31.7636,31.7895,31.7549,31.7895,111200.0
2010-12-10 12:00:00,36.7,36.7,36.68,36.69,46000.0,31.7895,31.7895,31.7722,31.7809,46000.0
2010-12-10 12:05:00,36.69,36.69,36.68,36.68,37800.0,31.7809,31.7809,31.7722,31.7722,37800.0
2010-12-10 12:10:00,36.69,36.7,36.68,36.69,89800.0,31.7809,31.7895,31.7722,31.7809,89800.0
2010-12-10 12:15:00,36.69,36.7,36.68,36.69,39800.0,31.7809,31.7895,31.7722,31.7809,39800.0
2010-12-10 12:20:00,36.69,36.7,36.68,36.68,59300.0,31.7809,31.7895,31.7722,31.7722,59300.0
2010-12-10 12:25:00,36.68,36.7,36.67,36.67,65100.0,31.7722,31.7895,31.7636,31.7636,65100.0
2010-12-10 12:30:00,36.68,36.7,36.67,36.69,25100.0,31.7722,31.7895,31.7636,31.7809,25100.0
2010-12-10 12:35:00,36.69,36.7,36.69,36.69,58400.0,31.7809,31.7895,31.7809,31.7809,58400.0
2010-12-10 12:40:00,36.7,36.71,36.67,36.69,73800.0,31.7895,31.7982,31.7636,31.7809,73800.0
2010-12-10 12:45:00,36.69,36.76,36.69,36.72,131200.0,31.7809,31.8415,31.7809,31.8069,131200.0
2010-12-10 12:50:00,36.72,36.75,36.71,36.73,98600.0,31.8069,31.8329,31.7982,31.8155,98600.0
2010-12-10 12:55:00,36.73,36.75,36.69,36.7,63400.0,31.8155,31.8329,31.7809,31.7895,63400.0
2010-12-10 13:00:00,36.71,36.76,36.71,36.74,79300.0,31.7982,31.8415,31.7982,31.8242,79300.0
2010-12-10 13:05:00,36.74,36.76,36.73,36.74,96900.0,31.8242,31.8415,31.8155,31.8242,96900.0
2010-12-10 13:10:00,36.74,36.76,36.73,36.75,34800.0,31.8242,31.8415,31.8155,31.8329,34800.0
2010-12-10 13:15:00,36.75,36.76,36.7,36.72,120500.0,31.8329,31.8415,31.7895,31.8069,120500.0
2010-12-10 13:20:00,36.72,36.72,36.67,36.67,111200.0,31.8069,31.8069,31.7636,31.7636,111200.0
2010-12-10 13:25:00,36.67,36.7,36.67,36.69,31200.0,31.7636,31.7895,31.7636,31.7809,31200.0
2010-12-10 13:30:00,36.69,36.7,36.69,36.7,47300.0,31.7809,31.7895,31.7809,31.7895,47300.0
2010-12-10 13:35:00,36.7,36.7,36.68,36.69,27300.0,31.7895,31.7895,31.7722,31.7809,27300.0
2010-12-10 13:40:00,36.68,36.69,36.66,36.69,42000.0,31.7722,31.7809,31.7549,31.7809,42000.0
2010-12-10 13:45:00,36.69,36.7,36.67,36.7,53700.0,31.7809,31.7895,31.7636,31.7895,53700.0
2010-12-10 13:50:00,36.7,36.7,36.68,36.68,25400.0,31.7895,31.7895,31.7722,31.7722,25400.0
2010-12-10 13:55:00,36.68,36.71,36.68,36.7,161500.0,31.7722,31.7982,31.7722,31.7895,161500.0
2010-12-10 14:00:00,36.7,36.7,36.69,36.7,42300.0,31.7895,31.7895,31.7809,31.7895,42300.0
2010-12-10 14:05:00,36.7,36.7,36.68,36.7,43400.0,31.7895,31.7895,31.7722,31.7895,43400.0
2010-12-10 14:10:00,36.7,36.7,36.69,36.69,67300.0,31.7895,31.7895,31.7809,31.7809,67300.0
2010-12-10 14:15:00,36.69,36.7,36.69,36.7,26300.0,31.7809,31.7895,31.7809,31.7895,26300.0
2010-12-10 14:20:00,36.7,36.7,36.68,36.69,50300.0,31.7895,31.7895,31.7722,31.7809,50300.0
2010-12-10 14:25:00,36.7,36.7,36.66,36.66,40900.0,31.7895,31.7895,31.7549,31.7549,40900.0
2010-12-10 14:30:00,36.67,36.7,36.6,36.6,163100.0,31.7636,31.7895,31.7029,31.7029,163100.0
2010-12-10 14:35:00,36.6,36.69,36.6,36.67,75800.0,31.7029,31.7809,31.7029,31.7636,75800.0
2010-12-10 14:40:00,36.67,36.7,36.67,36.7,20100.0,31.7636,31.7895,31.7636,31.7895,20100.0
2010-12-10 14:45:00,36.7,36.7,36.65,36.68,65700.0,31.7895,31.7895,31.7462,31.7722,65700.0
2010-12-10 14:50:00,36.68,36.7,36.68,36.68,37200.0,31.7722,31.7895,31.7722,31.7722,37200.0
2010-12-10 14:55:00,36.69,36.7,36.68,36.68,36400.0,31.7809,31.7895,31.7722,31.7722,36400.0
2010-12-10 15:00:00,36.68,36.7,36.67,36.69,63100.0,31.7722,31.7895,31.7636,31.7809,63100.0
2010-12-10 15:05:00,36.69,36.7,36.66,36.69,101000.0,31.7809,31.7895,31.7549,31.7809,101000.0
2010-12-10 15:10:00,36.69,36.69,36.66,36.67,91300.0,31.7809,31.7809,31.7549,31.7636,91300.0
2010-12-10 15:15:00,36.66,36.69,36.65,36.69,48100.0,31.7549,31.7809,31.7462,31.7809,48100.0
2010-12-10 15:20:00,36.7,36.7,36.69,36.7,69600.0,31.7895,31.7895,31.7809,31.7895,69600.0
2010-12-10 15:25:00,36.69,36.7,36.66,36.68,125800.0,31.7809,31.7895,31.7549,31.7722,125800.0
2010-12-10 15:30:00,36.67,36.7,36.67,36.67,148300.0,31.7636,31.7895,31.7636,31.7636,148300.0
2010-12-10 15:35:00,36.67,36.68,36.65,36.66,162300.0,31.7636,31.7722,31.7462,31.7549,162300.0
2010-12-10 15:40:00,36.66,36.69,36.65,36.67,132600.0,31.7549,31.7809,31.7462,31.7636,132600.0
2010-12-10 15:45:00,36.67,36.67,36.61,36.62,284900.0,31.7636,31.7636,31.7116,31.7202,284900.0
2010-12-10 15:50:00,36.62,36.64,36.6,36.63,187000.0,31.7202,31.7376,31.7029,31.7289,187000.0
2010-12-10 15:55:00,36.64,36.66,36.62,36.65,270900.0,31.7376,31.7549,31.7202,31.7462,270900.0
2010-12-13 09:30:00,36.95,36.95,36.57,36.81,431200.0,32.0061,32.0061,31.6769,31.8848,431200.0
2010-12-13 09:35:00,36.82,36.91,36.78,36.86,323100.0,31.8935,31.9714,31.8588,31.9281,323100.0
2010-12-13 09:40:00,36.86,36.95,36.85,36.95,368300.0,31.9281,32.0061,31.9195,32.0061,368300.0
2010-12-13 09:45:00,36.94,37.05,36.94,37.04,274300.0,31.9974,32.0927,31.9974,32.0841,274300.0
2010-12-13 09:50:00,37.04,37.15,37.03,37.13,301500.0,32.0841,32.1793,32.0754,32.162,301500.0
2010-12-13 09:55:00,37.14,37.25,37.13,37.18,428000.0,32.1707,32.266,32.162,32.2053,428000.0
2010-12-13 10:00:00,37.18,37.29,37.18,37.24,379900.0,32.2053,32.3006,32.2053,32.2573,379900.0
2010-12-13 10:05:00,37.24,37.29,37.23,37.25,266800.0,32.2573,32.3006,32.2486,32.266,266800.0
2010-12-13 10:10:00,37.25,37.28,37.16,37.17,420000.0,32.266,32.2919,32.188,32.1967,420000.0
2010-12-13 10:15:00,37.16,37.21,37.12,37.21,263200.0,32.188,32.2313,32.1533,32.2313,263200.0
2010-12-13 10:20:00,37.2,37.21,37.15,37.17,129600.0,32.2226,32.2313,32.1793,32.1967,129600.0
2010-12-13 10:25:00,37.17,37.21,37.16,37.2,142000.0,32.1967,32.2313,32.188,32.2226,142000.0
2010-12-13 10:30:00,37.2,37.2,37.16,37.19,131300.0,32.2226,32.2226,32.188,32.214,131300.0
2010-12-13 10:35:00,37.19,37.21,37.17,37.2,126300.0,32.214,32.2313,32.1967,32.2226,126300.0
2010-12-13 10:40:00,37.19,37.2,37.17,37.19,45000.0,32.214,32.2226,32.1967,32.214,45000.0
2010-12-13 10:45:00,37.19,37.25,37.18,37.24,202200.0,32.214,32.266,32.2053,32.2573,202200.0
2010-12-13 10:50:00,37.24,37.26,37.24,37.25,67600.0,32.2573,32.2746,32.2573,32.266,67600.0
2010-12-13 10:55:00,37.25,37.31,37.23,37.3,280600.0,32.266,32.3179,32.2486,32.3093,280600.0
2010-12-13 11:00:00,37.3,37.3,37.25,37.3,165900.0,32.3093,32.3093,32.266,32.3093,165900.0
2010-12-13 11:05:00,37.29,37.33,37.27,37.33,131600.0,32.3006,32.3353,32.2833,32.3353,131600.0
2010-12-13 11:10:00,37.33,37.35,37.25,37.25,275700.0,32.3353,32.3526,32.266,32.266,275700.0
2010-12-13 11:15:00,37.25,37.33,37.25,37.31,100000.0,32.266,32.3353,32.266,32.3179,100000.0
2010-12-13 11:20:00,37.31,37.32,37.27,37.27,64000.0,32.3179,32.3266,32.2833,32.2833,64000.0
2010-12-13 11:25:00,37.27,37.29,37.25,37.28,101400.0,32.2833,32.3006,32.266,32.2919,101400.0
2010-12-13 11:30:00,37.27,37.3,37.26,37.26,87900.0,32.2833,32.3093,32.2746,32.2746,87900.0
2010-12-13 11:35:00,37.27,37.27,37.18,37.2,123400.0,32.2833,32.2833,32.2053,32.2226,123400.0
2010-12-13 11:40:00,37.21,37.21,37.15,37.2,121200.0,32.2313,32.2313,32.1793,32.2226,121200.0
2010-12-13 11:45:00,37.19,37.28,37.19,37.27,66400.0,32.214,32.2919,32.214,32.2833,66400.0
2010-12-13 11:50:00,37.27,37.28,37.24,37.26,64500.0,32.2833,32.2919,32.2573,32.2746,64500.0
2010-12-13 11:55:00,37.26,37.28,37.25,37.25,63600.0,32.2746,32.2919,32.266,32.266,63600.0
2010-12-13 12:00:00,37.25,37.28,37.25,37.28,63800.0,32.266,32.2919,32.266,32.2919,63800.0
2010-12-13 12:05:00,37.27,37.28,37.25,37.26,56400.0,32.2833,32.2919,32.266,32.2746,56400.0
2010-12-13 12:10:00,37.27,37.31,37.26,37.3,58600.0,32.2833,32.3179,32.2746,32.3093,58600.0
2010-12-13 12:15:00,37.3,37.35,37.3,37.34,73900.0,32.3093,32.3526,32.3093,32.3439,73900.0
2010-12-13 12:20:00,37.35,37.39,37.34,37.37,74000.0,32.3526,32.3872,32.3439,32.3699,74000.0
2010-12-13 12:25:00,37.38,37.4,37.38,37.4,132300.0,32.3786,32.3959,32.3786,32.3959,132300.0
2010-12-13 12:30:00,37.39,37.4,37.33,37.33,140900.0,32.3872,32.3959,32.3353,32.3353,140900.0
2010-12-13 12:35:00,37.33,37.39,37.33,37.33,92100.0,32.3353,32.3872,32.3353,32.3353,92100.0
2010-12-13 12:40:00,37.33,37.38,37.33,37.38,69300.0,32.3353,32.3786,32.3353,32.3786,69300.0
2010-12-13 12:45:00,37.38,37.38,37.35,37.37,57600.0,32.3786,32.3786,32.3526,32.3699,57600.0
2010-12-13 12:50:00,37.38,37.4,37.33,37.34,87500.0,32.3786,32.3959,32.3353,32.3439,87500.0
2010-12-13 12:55:00,37.34,37.37,37.34,37.37,33700.0,32.3439,32.3699,32.3439,32.3699,33700.0
2010-12-13 13:00:00,37.37,37.37,37.33,37.34,56900.0,32.3699,32.3699,32.3353,32.3439,56900.0
2010-12-13 13:05:00,37.35,37.37,37.34,37.34,60600.0,32.3526,32.3699,32.3439,32.3439,60600.0
2010-12-13 13:10:00,37.34,37.37,37.32,37.37,45300.0,32.3439,32.3699,32.3266,32.3699,45300.0
2010-12-13 13:15:00,37.37,37.39,37.36,37.39,63500.0,32.3699,32.3872,32.3612,32.3872,63500.0
2010-12-13 13:20:00,37.39,37.41,37.36,37.4,91900.0,32.3872,32.4045,32.3612,32.3959,91900.0
2010-12-13 13:25:00,37.4,37.43,37.4,37.43,48300.0,32.3959,32.4219,32.3959,32.4219,48300.0
2010-12-13 13:30:00,37.42,37.43,37.42,37.42,25600.0,32.4132,32.4219,32.4132,32.4132,25600.0
2010-12-13 13:35:00,37.43,37.43,37.38,37.4,88300.0,32.4219,32.4219,32.3786,32.3959,88300.0
2010-12-13 13:40:00,37.4,37.4,37.37,37.38,32600.0,32.3959,32.3959,32.3699,32.3786,32600.0
2010-12-13 13:45:00,37.38,37.38,37.37,37.37,23300.0,32.3786,32.3786,32.3699,32.3699,23300.0
2010-12-13 13:50:00,37.38,37.39,37.35,37.35,60500.0,32.3786,32.3872,32.3526,32.3526,60500.0
2010-12-13 13:55:00,37.35,37.39,37.35,37.37,79000.0,32.3526,32.3872,32.3526,32.3699,79000.0
2010-12-13 14:00:00,37.37,37.37,37.34,37.36,75100.0,32.3699,32.3699,32.3439,32.3612,75100.0
2010-12-13 14:05:00,37.37,37.38,37.36,37.37,96400.0,32.3699,32.3786,32.3612,32.3699,96400.0
2010-12-13 14:10:00,37.38,37.39,37.36,37.37,52900.0,32.3786,32.3872,32.3612,32.3699,52900.0
2010-12-13 14:15:00,37.36,37.4,37.35,37.4,135800.0,32.3612,32.3959,32.3526,32.3959,135800.0
2010-12-13 14:20:00,37.4,37.41,37.37,37.38,96800.0,32.3959,32.4045,32.3699,32.3786,96800.0
2010-12-13 14:25:00,37.37,37.45,37.37,37.44,116200.0,32.3699,32.4392,32.3699,32.4305,116200.0
2010-12-13 14:30:00,37.44,37.44,37.4,37.42,109700.0,32.4305,32.4305,32.3959,32.4132,109700.0
2010-12-13 14:35:00,37.43,37.45,37.4,37.45,82900.0,32.4219,32.4392,32.3959,32.4392,82900.0
2010-12-13 14:40:00,37.45,37.45,37.43,37.43,73200.0,32.4392,32.4392,32.4219,32.4219,73200.0
2010-12-13 14:45:00,37.43,37.48,37.43,37.46,133800.0,32.4219,32.4652,32.4219,32.4479,133800.0
2010-12-13 14:50:00,37.45,37.46,37.42,37.46,84300.0,32.4392,32.4479,32.4132,32.4479,84300.0
2010-12-13 14:55:00,37.45,37.45,37.42,37.42,84700.0,32.4392,32.4392,32.4132,32.4132,84700.0
2010-12-13 15:00:00,37.43,37.46,37.42,37.46,73700.0,32.4219,32.4479,32.4132,32.4479,73700.0
2010-12-13 15:05:00,37.46,37.46,37.42,37.42,128000.0,32.4479,32.4479,32.4132,32.4132,128000.0
2010-12-13 15:10:00,37.42,37.43,37.4,37.4,103600.0,32.4132,32.4219,32.3959,32.3959,103600.0
2010-12-13 15:15:00,37.41,37.41,37.36,37.38,198600.0,32.4045,32.4045,32.3612,32.3786,198600.0
2010-12-13 15:20:00,37.38,37.38,37.29,37.29,131800.0,32.3786,32.3786,32.3006,32.3006,131800.0
2010-12-13 15:25:00,37.29,37.3,37.23,37.24,160500.0,32.3006,32.3093,32.2486,32.2573,160500.0
2010-12-13 15:30:00,37.23,37.27,37.22,37.22,139700.0,32.2486,32.2833,32.24,32.24,139700.0
2010-12-13 15:35:00,37.23,37.24,37.18,37.22,218400.0,32.2486,32.2573,32.2053,32.24,218400.0
2010-12-13 15:40:00,37.23,37.23,37.19,37.19,170800.0,32.2486,32.2486,32.214,32.214,170800.0
2010-12-13 15:45:00,37.19,37.19,37.11,37.14,294200.0,32.214,32.214,32.1447,32.1707,294200.0
2010-12-13 15:50:00,37.14,37.2,37.14,37.2,296000.0,32.1707,32.2226,32.1707,32.2226,296000.0
2010-12-13 15:55:00,37.2,37.2,37.12,37.12,499400.0,32.2226,32.2226,32.1533,32.1533,499400.0
2010-12-14 09:30:00,37.19,37.39,37.14,37.29,204800.0,32.214,32.3872,32.1707,32.3006,204800.0
2010-12-14 09:35:00,37.28,37.37,37.28,37.37,136600.0,32.2919,32.3699,32.2919,32.3699,136600.0
2010-12-14 09:40:00,37.37,37.42,37.35,37.37,81600.0,32.3699,32.4132,32.3526,32.3699,81600.0
2010-12-14 09:45:00,37.37,37.4,37.33,37.35,206400.0,32.3699,32.3959,32.3353,32.3526,206400.0
2010-12-14 09:50:00,37.35,37.38,37.3,37.38,154400.0,32.3526,32.3786,32.3093,32.3786,154400.0
2010-12-14 09:55:00,37.38,37.39,37.32,37.35,81400.0,32.3786,32.3872,32.3266,32.3526,81400.0
2010-12-14 10:00:00,37.36,37.38,37.32,37.33,114300.0,32.3612,32.3786,32.3266,32.3353,114300.0
2010-12-14 10:05:00,37.32,37.37,37.32,37.37,114800.0,32.3266,32.3699,32.3266,32.3699,114800.0
2010-12-14 10:10:00,37.38,37.38,37.33,37.35,69100.0,32.3786,32.3786,32.3353,32.3526,69100.0
2010-12-14 10:15:00,37.35,37.4,37.34,37.36,120100.0,32.3526,32.3959,32.3439,32.3612,120100.0
2010-12-14 10:20:00,37.37,37.44,37.36,37.36,73600.0,32.3699,32.4305,32.3612,32.3612,73600.0
2010-12-14 10:25:00,37.37,37.38,37.34,37.36,154800.0,32.3699,32.3786,32.3439,32.3612,154800.0
2010-12-14 10:30:00,37.36,37.37,37.33,37.33,49700.0,32.3612,32.3699,32.3353,32.3353,49700.0
2010-12-14 10:35:00,37.33,37.37,37.32,37.33,75600.0,32.3353,32.3699,32.3266,32.3353,75600.0
2010-12-14 10:40:00,37.33,37.35,37.33,37.34,77600.0,32.3353,32.3526,32.3353,32.3439,77600.0
2010-12-14 10:45:00,37.34,37.35,37.32,37.34,97000.0,32.3439,32.3526,32.3266,32.3439,97000.0
2010-12-14 10:50:00,37.35,37.36,37.33,37.34,85800.0,32.3526,32.3612,32.3353,32.3439,85800.0
2010-12-14 10:55:00,37.33,37.35,37.32,37.33,73300.0,32.3353,32.3526,32.3266,32.3353,73300.0
2010-12-14 11:00:00,37.33,37.38,37.33,37.37,48700.0,32.3353,32.3786,32.3353,32.3699,48700.0
2010-12-14 11:05:00,37.38,37.39,37.33,37.34,56600.0,32.3786,32.3872,32.3353,32.3439,56600.0
2010-12-14 11:10:00,37.33,37.4,37.33,37.36,52600.0,32.3353,32.3959,32.3353,32.3612,52600.0
2010-12-14 11:15:00,37.35,37.37,37.34,37.34,19600.0,32.3526,32.3699,32.3439,32.3439,19600.0
2010-12-14 11:20:00,37.35,37.37,37.33,37.34,25500.0,32.3526,32.3699,32.3353,32.3439,25500.0
2010-12-14 11:25:00,37.35,37.38,37.33,37.36,35700.0,32.3526,32.3786,32.3353,32.3612,35700.0
2010-12-14 11:30:00,37.37,37.4,37.35,37.39,75300.0,32.3699,32.3959,32.3526,32.3872,75300.0
2010-12-14 11:35:00,37.4,37.43,37.37,37.37,31100.0,32.3959,32.4219,32.3699,32.3699,31100.0
2010-12-14 11:40:00,37.37,37.37,37.34,37.35,43200.0,32.3699,32.3699,32.3439,32.3526,43200.0
2010-12-14 11:45:00,37.35,37.36,37.34,37.34,23000.0,32.3526,32.3612,32.3439,32.3439,23000.0
2010-12-14 11:50:00,37.35,37.36,37.32,37.33,54100.0,32.3526,32.3612,32.3266,32.3353,54100.0
2010-12-14 11:55:00,37.34,37.36,37.33,37.36,21600.0,32.3439,32.3612,32.3353,32.3612,21600.0
2010-12-14 12:00:00,37.36,37.39,37.35,37.38,44900.0,32.3612,32.3872,32.3526,32.3786,44900.0
2010-12-14 12:05:00,37.38,37.39,37.33,37.33,59500.0,32.3786,32.3872,32.3353,32.3353,59500.0
2010-12-14 12:10:00,37.33,37.34,37.33,37.34,21800.0,32.3353,32.3439,32.3353,32.3439,21800.0
2010-12-14 12:15:00,37.34,37.34,37.33,37.33,13200.0,32.3439,32.3439,32.3353,32.3353,13200.0
2010-12-14 12:20:00,37.33,37.37,37.33,37.34,57200.0,32.3353,32.3699,32.3353,32.3439,57200.0
2010-12-14 12:25:00,37.35,37.37,37.34,37.35,16300.0,32.3526,32.3699,32.3439,32.3526,16300.0
2010-12-14 12:30:00,37.35,37.35,37.33,37.33,18700.0,32.3526,32.3526,32.3353,32.3353,18700.0
2010-12-14 12:35:00,37.34,37.36,37.33,37.34,66000.0,32.3439,32.3612,32.3353,32.3439,66000.0
2010-12-14 12:40:00,37.33,37.37,37.33,37.36,30600.0,32.3353,32.3699,32.3353,32.3612,30600.0
2010-12-14 12:45:00,37.37,37.38,37.35,37.38,47100.0,32.3699,32.3786,32.3526,32.3786,47100.0
2010-12-14 12:50:00,37.37,37.39,37.36,37.37,52100.0,32.3699,32.3872,32.3612,32.3699,52100.0
2010-12-14 12:55:00,37.37,37.37,37.35,37.35,46100.0,32.3699,32.3699,32.3526,32.3526,46100.0
2010-12-14 13:00:00,37.35,37.38,37.35,37.38,49400.0,32.3526,32.3786,32.3526,32.3786,49400.0
2010-12-14 13:05:00,37.38,37.39,37.37,37.37,34000.0,32.3786,32.3872,32.3699,32.3699,34000.0
2010-12-14 13:10:00,37.37,37.38,37.35,37.35,45800.0,32.3699,32.3786,32.3526,32.3526,45800.0
2010-12-14 13:15:00,37.35,37.38,37.35,37.37,35200.0,32.3526,32.3786,32.3526,32.3699,35200.0
2010-12-14 13:20:00,37.38,37.4,37.37,37.4,36200.0,32.3786,32.3959,32.3699,32.3959,36200.0
2010-12-14 13:25:00,37.4,37.4,37.39,37.4,27900.0,32.3959,32.3959,32.3872,32.3959,27900.0
2010-12-14 13:30:00,37.4,37.42,37.4,37.4,51000.0,32.3959,32.4132,32.3959,32.3959,51000.0
2010-12-14 13:35:00,37.4,37.41,37.39,37.4,14900.0,32.3959,32.4045,32.3872,32.3959,14900.0
2010-12-14 13:40:00,37.39,37.42,37.39,37.39,40400.0,32.3872,32.4132,32.3872,32.3872,40400.0
2010-12-14 13:45:00,37.4,37.42,37.39,37.42,55200.0,32.3959,32.4132,32.3872,32.4132,55200.0
2010-12-14 13:50:00,37.41,37.42,37.39,37.4,101500.0,32.4045,32.4132,32.3872,32.3959,101500.0
2010-12-14 13:55:00,37.4,37.42,37.39,37.42,155900.0,32.3959,32.4132,32.3872,32.4132,155900.0
2010-12-14 14:00:00,37.42,37.43,37.41,37.42,135200.0,32.4132,32.4219,32.4045,32.4132,135200.0
2010-12-14 14:05:00,37.42,37.44,37.42,37.43,68600.0,32.4132,32.4305,32.4132,32.4219,68600.0
2010-12-14 14:10:00,37.43,37.44,37.41,37.43,165100.0,32.4219,32.4305,32.4045,32.4219,165100.0
2010-12-14 14:15:00,37.44,37.5,37.42,37.46,244200.0,32.4305,32.4825,32.4132,32.4479,244200.0
2010-12-14 14:20:00,37.45,37.49,37.41,37.41,89300.0,32.4392,32.4738,32.4045,32.4045,89300.0
2010-12-14 14:25:00,37.41,37.43,37.38,37.42,110200.0,32.4045,32.4219,32.3786,32.4132,110200.0
2010-12-14 14:30:00,37.41,37.46,37.4,37.43,107400.0,32.4045,32.4479,32.3959,32.4219,107400.0
2010-12-14 14:35:00,37.43,37.47,37.42,37.45,73600.0,32.4219,32.4565,32.4132,32.4392,73600.0
2010-12-14 14:40:00,37.44,37.46,37.4,37.4,128600.0,32.4305,32.4479,32.3959,32.3959,128600.0
2010-12-14 14:45:00,37.4,37.44,37.4,37.42,144700.0,32.3959,32.4305,32.3959,32.4132,144700.0
2010-12-14 14:50:00,37.42,37.42,37.36,37.36,64100.0,32.4132,32.4132,32.3612,32.3612,64100.0
2010-12-14 14:55:00,37.36,37.39,37.32,37.37,65700.0,32.3612,32.3872,32.3266,32.3699,65700.0
2010-12-14 15:00:00,37.38,37.4,37.36,37.39,50500.0,32.3786,32.3959,32.3612,32.3872,50500.0
2010-12-14 15:05:00,37.38,37.4,37.35,37.36,68300.0,32.3786,32.3959,32.3526,32.3612,68300.0
2010-12-14 15:10:00,37.36,37.39,37.33,37.34,56500.0,32.3612,32.3872,32.3353,32.3439,56500.0
2010-12-14 15:15:00,37.34,37.35,37.29,37.29,93600.0,32.3439,32.3526,32.3006,32.3006,93600.0
2010-12-14 15:20:00,37.29,37.32,37.28,37.3,127200.0,32.3006,32.3266,32.2919,32.3093,127200.0
2010-12-14 15:25:00,37.31,37.34,37.26,37.29,168700.0,32.3179,32.3439,32.2746,32.3006,168700.0
2010-12-14 15:30:00,37.29,37.32,37.24,37.24,95700.0,32.3006,32.3266,32.2573,32.2573,95700.0
2010-12-14 15:35:00,37.24,37.24,37.17,37.19,101100.0,32.2573,32.2573,32.1967,32.214,101100.0
2010-12-14 15:40:00,37.19,37.25,37.18,37.22,107500.0,32.214,32.266,32.2053,32.24,107500.0
2010-12-14 15:45:00,37.23,37.28,37.19,37.19,131100.0,32.2486,32.2919,32.214,32.214,131100.0
2010-12-14 15:50:00,37.19,37.23,37.19,37.19,155300.0,32.214,32.2486,32.214,32.214,155300.0
2010-12-14 15:55:00,37.19,37.27,37.19,37.26,299300.0,32.214,32.2833,32.214,32.2746,299300.0
2010-12-15 09:30:00,37.16,37.37,37.15,37.36,147500.0,32.188,32.3699,32.1793,32.3612,147500.0
2010-12-15 09:35:00,37.36,37.36,37.2,37.24,202400.0,32.3612,32.3612,32.2226,32.2573,202400.0
2010-12-15 09:40:00,37.24,37.28,37.2,37.25,150800.0,32.2573,32.2919,32.2226,32.266,150800.0
2010-12-15 09:45:00,37.25,37.36,37.24,37.29,127300.0,32.266,32.3612,32.2573,32.3006,127300.0
2010-12-15 09:50:00,37.28,37.36,37.28,37.33,103000.0,32.2919,32.3612,32.2919,32.3353,103000.0
2010-12-15 09:55:00,37.33,37.33,37.27,37.31,83900.0,32.3353,32.3353,32.2833,32.3179,83900.0
2010-12-15 10:00:00,37.31,37.35,37.26,37.34,134700.0,32.3179,32.3526,32.2746,32.3439,134700.0
2010-12-15 10:05:00,37.34,37.35,37.2,37.2,144100.0,32.3439,32.3526,32.2226,32.2226,144100.0
2010-12-15 10:10:00,37.2,37.21,37.16,37.21,70300.0,32.2226,32.2313,32.188,32.2313,70300.0
2010-12-15 10:15:00,37.21,37.24,37.17,37.17,49500.0,32.2313,32.2573,32.1967,32.1967,49500.0
2010-12-15 10:20:00,37.18,37.25,37.17,37.25,78900.0,32.2053,32.266,32.1967,32.266,78900.0
2010-12-15 10:25:00,37.24,37.24,37.15,37.15,62200.0,32.2573,32.2573,32.1793,32.1793,62200.0
2010-12-15 10:30:00,37.15,37.21,37.15,37.18,81100.0,32.1793,32.2313,32.1793,32.2053,81100.0
2010-12-15 10:35:00,37.18,37.25,37.17,37.24,87300.0,32.2053,32.266,32.1967,32.2573,87300.0
2010-12-15 10:40:00,37.25,37.28,37.22,37.27,132200.0,32.266,32.2919,32.24,32.2833,132200.0
2010-12-15 10:45:00,37.27,37.28,37.22,37.24,51600.0,32.2833,32.2919,32.24,32.2573,51600.0
2010-12-15 10:50:00,37.24,37.24,37.19,37.19,71900.0,32.2573,32.2573,32.214,32.214,71900.0
2010-12-15 10:55:00,37.19,37.21,37.15,37.18,93500.0,32.214,32.2313,32.1793,32.2053,93500.0
2010-12-15 11:00:00,37.19,37.25,37.18,37.23,106100.0,32.214,32.266,32.2053,32.2486,106100.0
2010-12-15 11:05:00,37.23,37.24,37.19,37.22,67500.0,32.2486,32.2573,32.214,32.24,67500.0
2010-12-15 11:10:00,37.22,37.23,37.18,37.18,47200.0,32.24,32.2486,32.2053,32.2053,47200.0
2010-12-15 11:15:00,37.18,37.18,37.12,37.15,102400.0,32.2053,32.2053,32.1533,32.1793,102400.0
2010-12-15 11:20:00,37.15,37.16,37.13,37.15,66200.0,32.1793,32.188,32.162,32.1793,66200.0
2010-12-15 11:25:00,37.14,37.17,37.13,37.16,48700.0,32.1707,32.1967,32.162,32.188,48700.0
2010-12-15 11:30:00,37.17,37.17,37.11,37.12,45700.0,32.1967,32.1967,32.1447,32.1533,45700.0
2010-12-15 11:35:00,37.12,37.14,37.11,37.13,29000.0,32.1533,32.1707,32.1447,32.162,29000.0
2010-12-15 11:40:00,37.13,37.13,37.09,37.09,24600.0,32.162,32.162,32.1274,32.1274,24600.0
2010-12-15 11:45:00,37.09,37.11,37.08,37.11,35400.0,32.1274,32.1447,32.1187,32.1447,35400.0
2010-12-15 11:50:00,37.1,37.15,37.1,37.12,33100.0,32.136,32.1793,32.136,32.1533,33100.0
2010-12-15 11:55:00,37.12,37.14,37.1,37.12,27600.0,32.1533,32.1707,32.136,32.1533,27600.0
2010-12-15 12:00:00,37.12,37.12,37.1,37.1,22100.0,32.1533,32.1533,32.136,32.136,22100.0
2010-12-15 12:05:00,37.1,37.12,37.09,37.09,25000.0,32.136,32.1533,32.1274,32.1274,25000.0
2010-12-15 12:10:00,37.09,37.09,37.04,37.04,33700.0,32.1274,32.1274,32.0841,32.0841,33700.0
2010-12-15 12:15:00,37.04,37.07,37.03,37.07,31700.0,32.0841,32.11,32.0754,32.11,31700.0
2010-12-15 12:20:00,37.07,37.08,37.03,37.07,31500.0,32.11,32.1187,32.0754,32.11,31500.0
2010-12-15 12:25:00,37.07,37.08,37.05,37.05,29400.0,32.11,32.1187,32.0927,32.0927,29400.0
2010-12-15 12:30:00,37.05,37.06,36.99,37.0,76700.0,32.0927,32.1014,32.0407,32.0494,76700.0
2010-12-15 12:35:00,36.99,36.99,36.97,36.98,35500.0,32.0407,32.0407,32.0234,32.0321,35500.0
2010-12-15 12:40:00,36.99,37.02,36.99,37.02,50600.0,32.0407,32.0667,32.0407,32.0667,50600.0
2010-12-15 12:45:00,37.02,37.03,36.96,36.97,52200.0,32.0667,32.0754,32.0148,32.0234,52200.0
2010-12-15 12:50:00,36.97,36.97,36.93,36.94,50100.0,32.0234,32.0234,31.9888,31.9974,50100.0
2010-12-15 12:55:00,36.95,36.97,36.94,36.96,53000.0,32.0061,32.0234,31.9974,32.0148,53000.0
2010-12-15 13:00:00,36.97,36.97,36.91,36.94,50500.0,32.0234,32.0234,31.9714,31.9974,50500.0
2010-12-15 13:05:00,36.94,36.96,36.92,36.92,60000.0,31.9974,32.0148,31.9801,31.9801,60000.0
2010-12-15 13:10:00,36.92,36.96,36.92,36.95,40600.0,31.9801,32.0148,31.9801,32.0061,40600.0
2010-12-15 13:15:00,36.94,36.96,36.94,36.96,80000.0,31.9974,32.0148,31.9974,32.0148,80000.0
2010-12-15 13:20:00,36.96,36.96,36.94,36.94,54700.0,32.0148,32.0148,31.9974,31.9974,54700.0
2010-12-15 13:25:00,36.94,36.95,36.92,36.93,63500.0,31.9974,32.0061,31.9801,31.9888,63500.0
2010-12-15 13:30:00,36.94,36.97,36.93,36.94,62800.0,31.9974,32.0234,31.9888,31.9974,62800.0
2010-12-15 13:35:00,36.94,36.97,36.93,36.97,45500.0,31.9974,32.0234,31.9888,32.0234,45500.0
2010-12-15 13:40:00,36.97,36.97,36.93,36.94,36800.0,32.0234,32.0234,31.9888,31.9974,36800.0
2010-12-15 13:45:00,36.95,36.99,36.94,36.98,40900.0,32.0061,32.0407,31.9974,32.0321,40900.0
2010-12-15 13:50:00,36.98,37.0,36.97,37.0,17900.0,32.0321,32.0494,32.0234,32.0494,17900.0
2010-12-15 13:55:00,37.0,37.02,36.99,37.0,58800.0,32.0494,32.0667,32.0407,32.0494,58800.0
2010-12-15 14:00:00,37.01,37.01,36.99,37.0,29800.0,32.0581,32.0581,32.0407,32.0494,29800.0
2010-12-15 14:05:00,37.0,37.02,36.99,37.02,58900.0,32.0494,32.0667,32.0407,32.0667,58900.0
2010-12-15 14:10:00,37.01,37.01,36.99,37.01,55100.0,32.0581,32.0581,32.0407,32.0581,55100.0
2010-12-15 14:15:00,37.01,37.03,37.01,37.02,32300.0,32.0581,32.0754,32.0581,32.0667,32300.0
2010-12-15 14:20:00,37.02,37.03,37.01,37.02,41300.0,32.0667,32.0754,32.0581,32.0667,41300.0
2010-12-15 14:25:00,37.01,37.02,36.98,36.98,115000.0,32.0581,32.0667,32.0321,32.0321,115000.0
2010-12-15 14:30:00,36.98,36.99,36.9,36.96,129100.0,32.0321,32.0407,31.9628,32.0148,129100.0
2010-12-15 14:35:00,36.96,36.99,36.94,36.98,129200.0,32.0148,32.0407,31.9974,32.0321,129200.0
2010-12-15 14:40:00,36.97,37.0,36.96,36.99,75900.0,32.0234,32.0494,32.0148,32.0407,75900.0
2010-12-15 14:45:00,36.99,37.03,36.98,36.98,93300.0,32.0407,32.0754,32.0321,32.0321,93300.0
2010-12-15 14:50:00,36.97,36.98,36.93,36.93,40900.0,32.0234,32.0321,31.9888,31.9888,40900.0
2010-12-15 14:55:00,36.93,36.95,36.9,36.94,80100.0,31.9888,32.0061,31.9628,31.9974,80100.0
2010-12-15 15:00:00,36.94,36.99,36.92,36.96,119700.0,31.9974,32.0407,31.9801,32.0148,119700.0
2010-12-15 15:05:00,36.96,36.99,36.94,36.96,75500.0,32.0148,32.0407,31.9974,32.0148,75500.0
2010-12-15 15:10:00,36.97,36.97,36.94,36.97,85100.0,32.0234,32.0234,31.9974,32.0234,85100.0
2010-12-15 15:15:00,36.97,37.0,36.95,36.99,173000.0,32.0234,32.0494,32.0061,32.0407,173000.0
2010-12-15 15:20:00,36.98,37.03,36.96,37.02,95500.0,32.0321,32.0754,32.0148,32.0667,95500.0
2010-12-15 15:25:00,37.03,37.05,36.98,36.98,106300.0,32.0754,32.0927,32.0321,32.0321,106300.0
2010-12-15 15:30:00,36.98,36.99,36.96,36.98,105800.0,32.0321,32.0407,32.0148,32.0321,105800.0
2010-12-15 15:35:00,36.99,37.03,36.97,37.01,219100.0,32.0407,32.0754,32.0234,32.0581,219100.0
2010-12-15 15:40:00,37.0,37.04,37.0,37.01,213700.0,32.0494,32.0841,32.0494,32.0581,213700.0
2010-12-15 15:45:00,37.0,37.03,36.98,37.03,374700.0,32.0494,32.0754,32.0321,32.0754,374700.0
2010-12-15 15:50:00,37.03,37.03,36.93,36.94,157000.0,32.0754,32.0754,31.9888,31.9974,157000.0
2010-12-15 15:55:00,36.94,36.97,36.9,36.97,363200.0,31.9974,32.0234,31.9628,32.0234,363200.0
2010-12-16 09:30:00,37.02,37.18,36.96,37.06,218300.0,32.0667,32.2053,32.0148,32.1014,218300.0
2010-12-16 09:35:00,37.06,37.15,37.01,37.1,94500.0,32.1014,32.1793,32.0581,32.136,94500.0
2010-12-16 09:40:00,37.11,37.17,36.99,37.02,127200.0,32.1447,32.1967,32.0407,32.0667,127200.0
2010-12-16 09:45:00,37.03,37.11,37.01,37.09,188700.0,32.0754,32.1447,32.0581,32.1274,188700.0
2010-12-16 09:50:00,37.09,37.11,37.06,37.07,120100.0,32.1274,32.1447,32.1014,32.11,120100.0
2010-12-16 09:55:00,37.06,37.08,36.91,36.91,107300.0,32.1014,32.1187,31.9714,31.9714,107300.0
2010-12-16 10:00:00,36.91,37.1,36.9,37.06,352500.0,31.9714,32.136,31.9628,32.1014,352500.0
2010-12-16 10:05:00,37.06,37.08,37.01,37.06,132200.0,32.1014,32.1187,32.0581,32.1014,132200.0
2010-12-16 10:10:00,37.07,37.07,36.99,37.05,165700.0,32.11,32.11,32.0407,32.0927,165700.0
2010-12-16 10:15:00,37.05,37.11,37.03,37.08,121200.0,32.0927,32.1447,32.0754,32.1187,121200.0
2010-12-16 10:20:00,37.08,37.15,37.08,37.09,135200.0,32.1187,32.1793,32.1187,32.1274,135200.0
2010-12-16 10:25:00,37.09,37.1,37.03,37.04,68700.0,32.1274,32.136,32.0754,32.0841,68700.0
2010-12-16 10:30:00,37.04,37.05,36.95,36.97,36400.0,32.0841,32.0927,32.0061,32.0234,36400.0
2010-12-16 10:35:00,36.97,37.01,36.94,37.0,87700.0,32.0234,32.0581,31.9974,32.0494,87700.0
2010-12-16 10:40:00,37.0,37.04,36.98,37.04,86900.0,32.0494,32.0841,32.0321,32.0841,86900.0
2010-12-16 10:45:00,37.03,37.05,36.98,37.03,73900.0,32.0754,32.0927,32.0321,32.0754,73900.0
2010-12-16 10:50:00,37.03,37.04,36.99,37.03,51100.0,32.0754,32.0841,32.0407,32.0754,51100.0
2010-12-16 10:55:00,37.04,37.06,37.03,37.06,52100.0,32.0841,32.1014,32.0754,32.1014,52100.0
2010-12-16 11:00:00,37.06,37.06,36.99,37.0,63900.0,32.1014,32.1014,32.0407,32.0494,63900.0
2010-12-16 11:05:00,36.99,37.0,36.99,36.99,24700.0,32.0407,32.0494,32.0407,32.0407,24700.0
2010-12-16 11:10:00,36.99,37.05,36.99,37.05,111500.0,32.0407,32.0927,32.0407,32.0927,111500.0
2010-12-16 11:15:00,37.05,37.08,37.03,37.03,134500.0,32.0927,32.1187,32.0754,32.0754,134500.0
2010-12-16 11:20:00,37.03,37.08,37.03,37.05,33100.0,32.0754,32.1187,32.0754,32.0927,33100.0
2010-12-16 11:25:00,37.05,37.13,37.05,37.08,82400.0,32.0927,32.162,32.0927,32.1187,82400.0
2010-12-16 11:30:00,37.08,37.08,37.05,37.06,50100.0,32.1187,32.1187,32.0927,32.1014,50100.0
2010-12-16 11:35:00,37.05,37.07,37.04,37.04,22400.0,32.0927,32.11,32.0841,32.0841,22400.0
2010-12-16 11:40:00,37.04,37.08,37.04,37.07,22900.0,32.0841,32.1187,32.0841,32.11,22900.0
2010-12-16 11:45:00,37.07,37.08,37.02,37.03,50000.0,32.11,32.1187,32.0667,32.0754,50000.0
2010-12-16 11:50:00,37.04,37.08,37.03,37.04,46000.0,32.0841,32.1187,32.0754,32.0841,46000.0
2010-12-16 11:55:00,37.04,37.07,37.04,37.05,58400.0,32.0841,32.11,32.0841,32.0927,58400.0
2010-12-16 12:00:00,37.05,37.07,37.01,37.02,79800.0,32.0927,32.11,32.0581,32.0667,79800.0
2010-12-16 12:05:00,37.02,37.06,37.02,37.05,65200.0,32.0667,32.1014,32.0667,32.0927,65200.0
2010-12-16 12:10:00,37.06,37.07,36.99,36.99,61300.0,32.1014,32.11,32.0407,32.0407,61300.0
2010-12-16 12:15:00,36.99,37.05,36.99,37.02,42900.0,32.0407,32.0927,32.0407,32.0667,42900.0
2010-12-16 12:20:00,37.02,37.04,37.01,37.04,16800.0,32.0667,32.0841,32.0581,32.0841,16800.0
2010-12-16 12:25:00,37.05,37.05,36.98,36.99,48500.0,32.0927,32.0927,32.0321,32.0407,48500.0
2010-12-16 12:30:00,36.99,37.0,36.99,37.0,37300.0,32.0407,32.0494,32.0407,32.0494,37300.0
2010-12-16 12:35:00,36.99,37.02,36.99,37.01,40200.0,32.0407,32.0667,32.0407,32.0581,40200.0
2010-12-16 12:40:00,37.02,37.08,37.01,37.08,75700.0,32.0667,32.1187,32.0581,32.1187,75700.0
2010-12-16 12:45:00,37.08,37.09,37.06,37.07,76600.0,32.1187,32.1274,32.1014,32.11,76600.0
2010-12-16 12:50:00,37.06,37.1,37.05,37.05,105200.0,32.1014,32.136,32.0927,32.0927,105200.0
2010-12-16 12:55:00,37.05,37.08,37.04,37.08,29900.0,32.0927,32.1187,32.0841,32.1187,29900.0
2010-12-16 13:00:00,37.08,37.09,37.06,37.06,39000.0,32.1187,32.1274,32.1014,32.1014,39000.0
2010-12-16 13:05:00,37.06,37.06,37.04,37.04,25500.0,32.1014,32.1014,32.0841,32.0841,25500.0
2010-12-16 13:10:00,37.05,37.06,37.04,37.06,54400.0,32.0927,32.1014,32.0841,32.1014,54400.0
2010-12-16 13:15:00,37.05,37.06,37.03,37.04,19900.0,32.0927,32.1014,32.0754,32.0841,19900.0
2010-12-16 13:20:00,37.04,37.06,37.04,37.05,23400.0,32.0841,32.1014,32.0841,32.0927,23400.0
2010-12-16 13:25:00,37.05,37.07,37.04,37.04,25000.0,32.0927,32.11,32.0841,32.0841,25000.0
2010-12-16 13:30:00,37.05,37.06,37.0,37.01,30800.0,32.0927,32.1014,32.0494,32.0581,30800.0
2010-12-16 13:35:00,37.0,37.04,37.0,37.02,66100.0,32.0494,32.0841,32.0494,32.0667,66100.0
2010-12-16 13:40:00,37.01,37.02,37.0,37.0,59800.0,32.0581,32.0667,32.0494,32.0494,59800.0
2010-12-16 13:45:00,37.0,37.01,36.99,37.01,40300.0,32.0494,32.0581,32.0407,32.0581,40300.0
2010-12-16 13:50:00,37.01,37.02,37.0,37.01,53300.0,32.0581,32.0667,32.0494,32.0581,53300.0
2010-12-16 13:55:00,37.01,37.02,36.99,37.02,70500.0,32.0581,32.0667,32.0407,32.0667,70500.0
2010-12-16 14:00:00,37.01,37.03,37.01,37.01,88700.0,32.0581,32.0754,32.0581,32.0581,88700.0
2010-12-16 14:05:00,37.01,37.02,36.99,37.01,46200.0,32.0581,32.0667,32.0407,32.0581,46200.0
2010-12-16 14:10:00,37.01,37.01,36.99,36.99,65500.0,32.0581,32.0581,32.0407,32.0407,65500.0
2010-12-16 14:15:00,36.99,37.01,36.98,37.0,64900.0,32.0407,32.0581,32.0321,32.0494,64900.0
2010-12-16 14:20:00,36.99,37.02,36.99,37.02,87500.0,32.0407,32.0667,32.0407,32.0667,87500.0
2010-12-16 14:25:00,37.02,37.03,36.99,37.0,48600.0,32.0667,32.0754,32.0407,32.0494,48600.0
2010-12-16 14:30:00,37.0,37.01,36.98,37.0,107800.0,32.0494,32.0581,32.0321,32.0494,107800.0
2010-12-16 14:35:00,37.0,37.03,36.99,36.99,89900.0,32.0494,32.0754,32.0407,32.0407,89900.0
2010-12-16 14:40:00,37.0,37.0,36.97,36.97,32700.0,32.0494,32.0494,32.0234,32.0234,32700.0
2010-12-16 14:45:00,36.97,36.99,36.95,36.98,61500.0,32.0234,32.0407,32.0061,32.0321,61500.0
2010-12-16 14:50:00,36.97,36.99,36.96,36.97,78600.0,32.0234,32.0407,32.0148,32.0234,78600.0
2010-12-16 14:55:00,36.96,37.0,36.96,37.0,59100.0,32.0148,32.0494,32.0148,32.0494,59100.0
2010-12-16 15:00:00,36.99,37.02,36.98,36.98,120600.0,32.0407,32.0667,32.0321,32.0321,120600.0
2010-12-16 15:05:00,36.99,37.03,36.98,37.03,101300.0,32.0407,32.0754,32.0321,32.0754,101300.0
2010-12-16 15:10:00,37.03,37.03,37.0,37.01,65400.0,32.0754,32.0754,32.0494,32.0581,65400.0
2010-12-16 15:15:00,37.0,37.03,36.99,36.99,113100.0,32.0494,32.0754,32.0407,32.0407,113100.0
2010-12-16 15:20:00,36.99,37.01,36.92,36.92,137600.0,32.0407,32.0581,31.9801,31.9801,137600.0
2010-12-16 15:25:00,36.92,37.0,36.92,37.0,97400.0,31.9801,32.0494,31.9801,32.0494,97400.0
2010-12-16 15:30:00,37.0,37.0,36.97,36.99,97100.0,32.0494,32.0494,32.0234,32.0407,97100.0
2010-12-16 15:35:00,36.99,37.0,36.99,36.99,106500.0,32.0407,32.0494,32.0407,32.0407,106500.0
2010-12-16 15:40:00,36.99,37.01,36.99,37.0,173700.0,32.0407,32.0581,32.0407,32.0494,173700.0
2010-12-16 15:45:00,37.01,37.02,36.99,37.01,171700.0,32.0581,32.0667,32.0407,32.0581,171700.0
2010-12-16 15:50:00,37.02,37.03,37.01,37.03,177000.0,32.0667,32.0754,32.0581,32.0754,177000.0
2010-12-16 15:55:00,37.03,37.03,37.01,37.01,287600.0,32.0754,32.0754,32.0581,32.0581,287600.0
2010-12-17 09:30:00,36.98,37.17,36.9,37.05,2395100.0,32.0321,32.1967,31.9628,32.0927,2395100.0
2010-12-17 09:35:00,37.04,37.1,36.93,36.99,93900.0,32.0841,32.136,31.9888,32.0407,93900.0
2010-12-17 09:40:00,37.0,37.02,36.85,36.88,151900.0,32.0494,32.0667,31.9195,31.9455,151900.0
2010-12-17 09:45:00,36.89,37.0,36.88,36.99,72400.0,31.9541,32.0494,31.9455,32.0407,72400.0
2010-12-17 09:50:00,36.99,36.99,36.9,36.9,61300.0,32.0407,32.0407,31.9628,31.9628,61300.0
2010-12-17 09:55:00,36.91,36.94,36.88,36.91,65300.0,31.9714,31.9974,31.9455,31.9714,65300.0
2010-12-17 10:00:00,36.92,36.92,36.79,36.81,120900.0,31.9801,31.9801,31.8675,31.8848,120900.0
2010-12-17 10:05:00,36.8,36.9,36.8,36.89,50400.0,31.8762,31.9628,31.8762,31.9541,50400.0
2010-12-17 10:10:00,36.9,36.92,36.86,36.87,37400.0,31.9628,31.9801,31.9281,31.9368,37400.0
2010-12-17 10:15:00,36.86,36.87,36.83,36.87,46700.0,31.9281,31.9368,31.9022,31.9368,46700.0
2010-12-17 10:20:00,36.87,36.89,36.85,36.88,45800.0,31.9368,31.9541,31.9195,31.9455,45800.0
2010-12-17 10:25:00,36.88,36.89,36.85,36.87,48100.0,31.9455,31.9541,31.9195,31.9368,48100.0
2010-12-17 10:30:00,36.87,36.88,36.83,36.84,46900.0,31.9368,31.9455,31.9022,31.9108,46900.0
2010-12-17 10:35:00,36.85,36.85,36.79,36.8,73900.0,31.9195,31.9195,31.8675,31.8762,73900.0
2010-12-17 10:40:00,36.8,36.9,36.8,36.86,118500.0,31.8762,31.9628,31.8762,31.9281,118500.0
2010-12-17 10:45:00,36.86,36.86,36.79,36.81,78100.0,31.9281,31.9281,31.8675,31.8848,78100.0
2010-12-17 10:50:00,36.81,36.81,36.77,36.78,52400.0,31.8848,31.8848,31.8502,31.8588,52400.0
2010-12-17 10:55:00,36.77,36.83,36.77,36.81,72200.0,31.8502,31.9022,31.8502,31.8848,72200.0
2010-12-17 11:00:00,36.81,36.81,36.78,36.79,63300.0,31.8848,31.8848,31.8588,31.8675,63300.0
2010-12-17 11:05:00,36.8,36.81,36.77,36.79,41000.0,31.8762,31.8848,31.8502,31.8675,41000.0
2010-12-17 11:10:00,36.79,36.8,36.77,36.79,34700.0,31.8675,31.8762,31.8502,31.8675,34700.0
2010-12-17 11:15:00,36.79,36.81,36.78,36.79,48700.0,31.8675,31.8848,31.8588,31.8675,48700.0
2010-12-17 11:20:00,36.78,36.81,36.77,36.79,55500.0,31.8588,31.8848,31.8502,31.8675,55500.0
2010-12-17 11:25:00,36.8,36.81,36.78,36.79,65400.0,31.8762,31.8848,31.8588,31.8675,65400.0
2010-12-17 11:30:00,36.79,36.81,36.78,36.79,60400.0,31.8675,31.8848,31.8588,31.8675,60400.0
2010-12-17 11:35:00,36.79,36.81,36.79,36.81,61600.0,31.8675,31.8848,31.8675,31.8848,61600.0
2010-12-17 11:40:00,36.8,36.84,36.8,36.84,35400.0,31.8762,31.9108,31.8762,31.9108,35400.0
2010-12-17 11:45:00,36.85,36.88,36.85,36.87,36000.0,31.9195,31.9455,31.9195,31.9368,36000.0
2010-12-17 11:50:00,36.87,36.89,36.87,36.89,43700.0,31.9368,31.9541,31.9368,31.9541,43700.0
2010-12-17 11:55:00,36.9,36.91,36.87,36.87,53000.0,31.9628,31.9714,31.9368,31.9368,53000.0
2010-12-17 12:00:00,36.88,36.88,36.84,36.84,45900.0,31.9455,31.9455,31.9108,31.9108,45900.0
2010-12-17 12:05:00,36.85,36.85,36.82,36.82,17400.0,31.9195,31.9195,31.8935,31.8935,17400.0
2010-12-17 12:10:00,36.83,36.91,36.81,36.91,60700.0,31.9022,31.9714,31.8848,31.9714,60700.0
2010-12-17 12:15:00,36.91,37.0,36.9,36.99,120800.0,31.9714,32.0494,31.9628,32.0407,120800.0
2010-12-17 12:20:00,36.99,36.99,36.96,36.97,52700.0,32.0407,32.0407,32.0148,32.0234,52700.0
2010-12-17 12:25:00,36.97,36.98,36.97,36.97,26200.0,32.0234,32.0321,32.0234,32.0234,26200.0
2010-12-17 12:30:00,36.97,36.98,36.94,36.94,33400.0,32.0234,32.0321,31.9974,31.9974,33400.0
2010-12-17 12:35:00,36.94,36.96,36.94,36.96,20600.0,31.9974,32.0148,31.9974,32.0148,20600.0
2010-12-17 12:40:00,36.96,36.99,36.96,36.98,27500.0,32.0148,32.0407,32.0148,32.0321,27500.0
2010-12-17 12:45:00,36.98,37.0,36.97,36.98,34600.0,32.0321,32.0494,32.0234,32.0321,34600.0
2010-12-17 12:50:00,36.99,37.0,36.97,36.97,37800.0,32.0407,32.0494,32.0234,32.0234,37800.0
2010-12-17 12:55:00,36.97,37.0,36.97,36.99,37000.0,32.0234,32.0494,32.0234,32.0407,37000.0
2010-12-17 13:00:00,36.99,36.99,36.97,36.99,43800.0,32.0407,32.0407,32.0234,32.0407,43800.0
2010-12-17 13:05:00,36.99,37.0,36.98,37.0,33800.0,32.0407,32.0494,32.0321,32.0494,33800.0
2010-12-17 13:10:00,37.0,37.0,36.99,37.0,48300.0,32.0494,32.0494,32.0407,32.0494,48300.0
2010-12-17 13:15:00,37.0,37.04,36.99,37.04,65300.0,32.0494,32.0841,32.0407,32.0841,65300.0
2010-12-17 13:20:00,37.03,37.05,37.02,37.04,28500.0,32.0754,32.0927,32.0667,32.0841,28500.0
2010-12-17 13:25:00,37.04,37.05,37.01,37.05,42400.0,32.0841,32.0927,32.0581,32.0927,42400.0
2010-12-17 13:30:00,37.05,37.08,37.02,37.02,89600.0,32.0927,32.1187,32.0667,32.0667,89600.0
2010-12-17 13:35:00,37.02,37.03,37.0,37.0,23600.0,32.0667,32.0754,32.0494,32.0494,23600.0
2010-12-17 13:40:00,37.01,37.02,37.0,37.0,29000.0,32.0581,32.0667,32.0494,32.0494,29000.0
2010-12-17 13:45:00,37.0,37.02,37.0,37.02,18700.0,32.0494,32.0667,32.0494,32.0667,18700.0
2010-12-17 13:50:00,37.02,37.03,37.01,37.03,30000.0,32.0667,32.0754,32.0581,32.0754,30000.0
2010-12-17 13:55:00,37.02,37.05,37.02,37.05,25400.0,32.0667,32.0927,32.0667,32.0927,25400.0
2010-12-17 14:00:00,37.04,37.06,37.04,37.04,35100.0,32.0841,32.1014,32.0841,32.0841,35100.0
2010-12-17 14:05:00,37.05,37.05,37.0,37.01,47800.0,32.0927,32.0927,32.0494,32.0581,47800.0
2010-12-17 14:10:00,37.01,37.02,36.98,36.99,45700.0,32.0581,32.0667,32.0321,32.0407,45700.0
2010-12-17 14:15:00,36.99,37.01,36.99,37.01,22400.0,32.0407,32.0581,32.0407,32.0581,22400.0
2010-12-17 14:20:00,37.01,37.01,37.0,37.01,41400.0,32.0581,32.0581,32.0494,32.0581,41400.0
2010-12-17 14:25:00,37.01,37.02,36.98,36.99,49500.0,32.0581,32.0667,32.0321,32.0407,49500.0
2010-12-17 14:30:00,36.99,37.0,36.97,36.97,39600.0,32.0407,32.0494,32.0234,32.0234,39600.0
2010-12-17 14:35:00,36.97,37.02,36.97,37.01,67600.0,32.0234,32.0667,32.0234,32.0581,67600.0
2010-12-17 14:40:00,37.01,37.04,37.01,37.04,31600.0,32.0581,32.0841,32.0581,32.0841,31600.0
2010-12-17 14:45:00,37.04,37.05,37.03,37.04,40500.0,32.0841,32.0927,32.0754,32.0841,40500.0
2010-12-17 14:50:00,37.04,37.04,37.03,37.03,27500.0,32.0841,32.0841,32.0754,32.0754,27500.0
2010-12-17 14:55:00,37.03,37.04,37.01,37.01,68100.0,32.0754,32.0841,32.0581,32.0581,68100.0
2010-12-17 15:00:00,37.02,37.04,37.0,37.0,84000.0,32.0667,32.0841,32.0494,32.0494,84000.0
2010-12-17 15:05:00,37.01,37.02,36.96,36.97,111500.0,32.0581,32.0667,32.0148,32.0234,111500.0
2010-12-17 15:10:00,36.98,36.98,36.94,36.96,62900.0,32.0321,32.0321,31.9974,32.0148,62900.0
2010-12-17 15:15:00,36.96,36.96,36.94,36.95,43900.0,32.0148,32.0148,31.9974,32.0061,43900.0
2010-12-17 15:20:00,36.95,36.96,36.92,36.96,96400.0,32.0061,32.0148,31.9801,32.0148,96400.0
2010-12-17 15:25:00,36.96,36.97,36.94,36.94,87100.0,32.0148,32.0234,31.9974,31.9974,87100.0
2010-12-17 15:30:00,36.94,36.95,36.89,36.9,111300.0,31.9974,32.0061,31.9541,31.9628,111300.0
2010-12-17 15:35:00,36.9,36.94,36.89,36.91,225500.0,31.9628,31.9974,31.9541,31.9714,225500.0
2010-12-17 15:40:00,36.92,36.98,36.91,36.97,125000.0,31.9801,32.0321,31.9714,32.0234,125000.0
2010-12-17 15:45:00,36.97,37.02,36.94,37.02,216300.0,32.0234,32.0667,31.9974,32.0667,216300.0
2010-12-17 15:50:00,37.01,37.02,36.95,36.95,281700.0,32.0581,32.0667,32.0061,32.0061,281700.0
2010-12-17 15:55:00,36.96,37.07,36.95,37.07,668200.0,32.0148,32.11,32.0061,32.11,668200.0
2010-12-20 09:30:00,37.03,37.17,37.02,37.06,173400.0,32.0754,32.1967,32.0667,32.1014,173400.0
2010-12-20 09:35:00,37.06,37.24,37.05,37.22,97100.0,32.1014,32.2573,32.0927,32.24,97100.0
2010-12-20 09:40:00,37.23,37.23,37.1,37.12,71500.0,32.2486,32.2486,32.136,32.1533,71500.0
2010-12-20 09:45:00,37.12,37.13,37.1,37.11,44800.0,32.1533,32.162,32.136,32.1447,44800.0
2010-12-20 09:50:00,37.11,37.13,37.09,37.12,80000.0,32.1447,32.162,32.1274,32.1533,80000.0
2010-12-20 09:55:00,37.11,37.15,37.11,37.15,54300.0,32.1447,32.1793,32.1447,32.1793,54300.0
2010-12-20 10:00:00,37.15,37.15,37.05,37.11,55200.0,32.1793,32.1793,32.0927,32.1447,55200.0
2010-12-20 10:05:00,37.11,37.11,37.05,37.06,27000.0,32.1447,32.1447,32.0927,32.1014,27000.0
2010-12-20 10:10:00,37.06,37.06,36.92,36.95,63600.0,32.1014,32.1014,31.9801,32.0061,63600.0
2010-12-20 10:15:00,36.95,37.03,36.92,37.02,113700.0,32.0061,32.0754,31.9801,32.0667,113700.0
2010-12-20 10:20:00,37.02,37.03,36.95,37.0,53500.0,32.0667,32.0754,32.0061,32.0494,53500.0
2010-12-20 10:25:00,37.0,37.03,36.95,37.01,65000.0,32.0494,32.0754,32.0061,32.0581,65000.0
2010-12-20 10:30:00,37.0,37.01,36.98,36.99,61200.0,32.0494,32.0581,32.0321,32.0407,61200.0
2010-12-20 10:35:00,36.99,37.01,36.97,36.99,57500.0,32.0407,32.0581,32.0234,32.0407,57500.0
2010-12-20 10:40:00,36.99,37.0,36.94,36.95,64200.0,32.0407,32.0494,31.9974,32.0061,64200.0
2010-12-20 10:45:00,36.96,36.97,36.89,36.89,98900.0,32.0148,32.0234,31.9541,31.9541,98900.0
2010-12-20 10:50:00,36.9,36.9,36.86,36.87,72500.0,31.9628,31.9628,31.9281,31.9368,72500.0
2010-12-20 10:55:00,36.86,36.87,36.84,36.86,80100.0,31.9281,31.9368,31.9108,31.9281,80100.0
2010-12-20 11:00:00,36.85,36.94,36.85,36.91,94600.0,31.9195,31.9974,31.9195,31.9714,94600.0
2010-12-20 11:05:00,36.91,36.96,36.91,36.94,52600.0,31.9714,32.0148,31.9714,31.9974,52600.0
2010-12-20 11:10:00,36.94,36.98,36.94,36.98,29600.0,31.9974,32.0321,31.9974,32.0321,29600.0
2010-12-20 11:15:00,36.99,36.99,36.98,36.98,20500.0,32.0407,32.0407,32.0321,32.0321,20500.0
2010-12-20 11:20:00,36.98,36.98,36.95,36.96,27800.0,32.0321,32.0321,32.0061,32.0148,27800.0
2010-12-20 11:25:00,36.97,36.99,36.96,36.99,41100.0,32.0234,32.0407,32.0148,32.0407,41100.0
2010-12-20 11:30:00,36.98,37.0,36.96,36.99,32600.0,32.0321,32.0494,32.0148,32.0407,32600.0
2010-12-20 11:35:00,36.99,37.0,36.96,36.97,36800.0,32.0407,32.0494,32.0148,32.0234,36800.0
2010-12-20 11:40:00,36.97,37.07,36.97,37.07,83200.0,32.0234,32.11,32.0234,32.11,83200.0
2010-12-20 11:45:00,37.07,37.12,37.06,37.11,50900.0,32.11,32.1533,32.1014,32.1447,50900.0
2010-12-20 11:50:00,37.1,37.11,37.07,37.1,34500.0,32.136,32.1447,32.11,32.136,34500.0
2010-12-20 11:55:00,37.11,37.11,37.09,37.09,19200.0,32.1447,32.1447,32.1274,32.1274,19200.0
2010-12-20 12:00:00,37.09,37.1,37.03,37.03,50600.0,32.1274,32.136,32.0754,32.0754,50600.0
2010-12-20 12:05:00,37.03,37.04,36.99,37.0,69700.0,32.0754,32.0841,32.0407,32.0494,69700.0
2010-12-20 12:10:00,37.0,37.06,37.0,37.05,45300.0,32.0494,32.1014,32.0494,32.0927,45300.0
2010-12-20 12:15:00,37.06,37.1,37.05,37.1,31300.0,32.1014,32.136,32.0927,32.136,31300.0
2010-12-20 12:20:00,37.11,37.13,37.09,37.1,38900.0,32.1447,32.162,32.1274,32.136,38900.0
2010-12-20 12:25:00,37.09,37.14,37.06,37.08,110400.0,32.1274,32.1707,32.1014,32.1187,110400.0
2010-12-20 12:30:00,37.07,37.09,37.07,37.07,16700.0,32.11,32.1274,32.11,32.11,16700.0
2010-12-20 12:35:00,37.07,37.11,37.07,37.1,29300.0,32.11,32.1447,32.11,32.136,29300.0
2010-12-20 12:40:00,37.1,37.13,37.09,37.13,41000.0,32.136,32.162,32.1274,32.162,41000.0
2010-12-20 12:45:00,37.13,37.15,37.13,37.15,23500.0,32.162,32.1793,32.162,32.1793,23500.0
2010-12-20 12:50:00,37.14,37.16,37.13,37.15,37600.0,32.1707,32.188,32.162,32.1793,37600.0
2010-12-20 12:55:00,37.15,37.17,37.14,37.16,31400.0,32.1793,32.1967,32.1707,32.188,31400.0
2010-12-20 13:00:00,37.16,37.18,37.15,37.16,27600.0,32.188,32.2053,32.1793,32.188,27600.0
2010-12-20 13:05:00,37.15,37.18,37.15,37.16,52300.0,32.1793,32.2053,32.1793,32.188,52300.0
2010-12-20 13:10:00,37.16,37.19,37.16,37.17,27100.0,32.188,32.214,32.188,32.1967,27100.0
2010-12-20 13:15:00,37.18,37.22,37.16,37.21,81500.0,32.2053,32.24,32.188,32.2313,81500.0
2010-12-20 13:20:00,37.21,37.21,37.19,37.2,37700.0,32.2313,32.2313,32.214,32.2226,37700.0
2010-12-20 13:25:00,37.2,37.21,37.19,37.19,35000.0,32.2226,32.2313,32.214,32.214,35000.0
2010-12-20 13:30:00,37.19,37.2,37.18,37.18,45000.0,32.214,32.2226,32.2053,32.2053,45000.0
2010-12-20 13:35:00,37.18,37.2,37.18,37.19,32000.0,32.2053,32.2226,32.2053,32.214,32000.0
2010-12-20 13:40:00,37.19,37.2,37.19,37.19,14900.0,32.214,32.2226,32.214,32.214,14900.0
2010-12-20 13:45:00,37.2,37.21,37.19,37.2,30400.0,32.2226,32.2313,32.214,32.2226,30400.0
2010-12-20 13:50:00,37.21,37.21,37.19,37.19,49100.0,32.2313,32.2313,32.214,32.214,49100.0
2010-12-20 13:55:00,37.19,37.2,37.19,37.2,20600.0,32.214,32.2226,32.214,32.2226,20600.0
2010-12-20 14:00:00,37.19,37.25,37.19,37.24,50400.0,32.214,32.266,32.214,32.2573,50400.0
2010-12-20 14:05:00,37.23,37.3,37.23,37.29,104500.0,32.2486,32.3093,32.2486,32.3006,104500.0
2010-12-20 14:10:00,37.28,37.32,37.27,37.3,76200.0,32.2919,32.3266,32.2833,32.3093,76200.0
2010-12-20 14:15:00,37.3,37.32,37.3,37.31,56100.0,32.3093,32.3266,32.3093,32.3179,56100.0
2010-12-20 14:20:00,37.31,37.34,37.3,37.33,48700.0,32.3179,32.3439,32.3093,32.3353,48700.0
2010-12-20 14:25:00,37.33,37.34,37.29,37.3,42100.0,32.3353,32.3439,32.3006,32.3093,42100.0
2010-12-20 14:30:00,37.3,37.31,37.27,37.27,58800.0,32.3093,32.3179,32.2833,32.2833,58800.0
2010-12-20 14:35:00,37.27,37.3,37.27,37.28,27100.0,32.2833,32.3093,32.2833,32.2919,27100.0
2010-12-20 14:40:00,37.28,37.29,37.27,37.29,23200.0,32.2919,32.3006,32.2833,32.3006,23200.0
2010-12-20 14:45:00,37.29,37.31,37.28,37.28,40300.0,32.3006,32.3179,32.2919,32.2919,40300.0
2010-12-20 14:50:00,37.27,37.28,37.25,37.28,35900.0,32.2833,32.2919,32.266,32.2919,35900.0
2010-12-20 14:55:00,37.28,37.28,37.23,37.23,52700.0,32.2919,32.2919,32.2486,32.2486,52700.0
2010-12-20 15:00:00,37.24,37.24,37.21,37.21,42400.0,32.2573,32.2573,32.2313,32.2313,42400.0
2010-12-20 15:05:00,37.21,37.23,37.16,37.17,60800.0,32.2313,32.2486,32.188,32.1967,60800.0
2010-12-20 15:10:00,37.18,37.19,37.16,37.16,55600.0,32.2053,32.214,32.188,32.188,55600.0
2010-12-20 15:15:00,37.17,37.18,37.16,37.17,39300.0,32.1967,32.2053,32.188,32.1967,39300.0
2010-12-20 15:20:00,37.17,37.21,37.13,37.16,55600.0,32.1967,32.2313,32.162,32.188,55600.0
2010-12-20 15:25:00,37.16,37.17,37.14,37.14,24500.0,32.188,32.1967,32.1707,32.1707,24500.0
2010-12-20 15:30:00,37.15,37.17,37.14,37.16,63000.0,32.1793,32.1967,32.1707,32.188,63000.0
2010-12-20 15:35:00,37.15,37.21,37.15,37.18,65700.0,32.1793,32.2313,32.1793,32.2053,65700.0
2010-12-20 15:40:00,37.18,37.18,37.14,37.14,113800.0,32.2053,32.2053,32.1707,32.1707,113800.0
2010-12-20 15:45:00,37.14,37.16,37.1,37.1,182500.0,32.1707,32.188,32.136,32.136,182500.0
2010-12-20 15:50:00,37.1,37.12,37.09,37.09,150200.0,32.136,32.1533,32.1274,32.1274,150200.0
2010-12-20 15:55:00,37.09,37.1,37.04,37.07,318700.0,32.1274,32.136,32.0841,32.11,318700.0
2010-12-21 09:30:00,37.17,37.2,37.1,37.11,128800.0,32.1967,32.2226,32.136,32.1447,128800.0
2010-12-21 09:35:00,37.11,37.19,37.1,37.19,75900.0,32.1447,32.214,32.136,32.214,75900.0
2010-12-21 09:40:00,37.19,37.2,37.15,37.16,68800.0,32.214,32.2226,32.1793,32.188,68800.0
2010-12-21 09:45:00,37.16,37.19,37.14,37.15,42900.0,32.188,32.214,32.1707,32.1793,42900.0
2010-12-21 09:50:00,37.15,37.25,37.14,37.18,114800.0,32.1793,32.266,32.1707,32.2053,114800.0
2010-12-21 09:55:00,37.18,37.23,37.17,37.19,40000.0,32.2053,32.2486,32.1967,32.214,40000.0
2010-12-21 10:00:00,37.2,37.2,37.15,37.2,192200.0,32.2226,32.2226,32.1793,32.2226,192200.0
2010-12-21 10:05:00,37.2,37.25,37.2,37.25,45800.0,32.2226,32.266,32.2226,32.266,45800.0
2010-12-21 10:10:00,37.26,37.26,37.2,37.2,40900.0,32.2746,32.2746,32.2226,32.2226,40900.0
2010-12-21 10:15:00,37.21,37.24,37.19,37.23,44200.0,32.2313,32.2573,32.214,32.2486,44200.0
2010-12-21 10:20:00,37.23,37.25,37.22,37.22,59200.0,32.2486,32.266,32.24,32.24,59200.0
2010-12-21 10:25:00,37.23,37.24,37.2,37.2,29200.0,32.2486,32.2573,32.2226,32.2226,29200.0
2010-12-21 10:30:00,37.2,37.23,37.2,37.21,72600.0,32.2226,32.2486,32.2226,32.2313,72600.0
2010-12-21 10:35:00,37.21,37.24,37.2,37.24,37400.0,32.2313,32.2573,32.2226,32.2573,37400.0
2010-12-21 10:40:00,37.24,37.26,37.22,37.26,41800.0,32.2573,32.2746,32.24,32.2746,41800.0
2010-12-21 10:45:00,37.26,37.27,37.24,37.27,27100.0,32.2746,32.2833,32.2573,32.2833,27100.0
2010-12-21 10:50:00,37.27,37.29,37.26,37.28,40700.0,32.2833,32.3006,32.2746,32.2919,40700.0
2010-12-21 10:55:00,37.28,37.31,37.28,37.31,51700.0,32.2919,32.3179,32.2919,32.3179,51700.0
2010-12-21 11:00:00,37.31,37.32,37.3,37.3,63000.0,32.3179,32.3266,32.3093,32.3093,63000.0
2010-12-21 11:05:00,37.31,37.31,37.28,37.29,73200.0,32.3179,32.3179,32.2919,32.3006,73200.0
2010-12-21 11:10:00,37.29,37.3,37.28,37.29,71000.0,32.3006,32.3093,32.2919,32.3006,71000.0
2010-12-21 11:15:00,37.29,37.31,37.28,37.28,52700.0,32.3006,32.3179,32.2919,32.2919,52700.0
2010-12-21 11:20:00,37.28,37.29,37.28,37.29,39800.0,32.2919,32.3006,32.2919,32.3006,39800.0
2010-12-21 11:25:00,37.29,37.29,37.26,37.27,29600.0,32.3006,32.3006,32.2746,32.2833,29600.0
2010-12-21 11:30:00,37.27,37.31,37.24,37.31,82800.0,32.2833,32.3179,32.2573,32.3179,82800.0
2010-12-21 11:35:00,37.31,37.32,37.29,37.31,26000.0,32.3179,32.3266,32.3006,32.3179,26000.0
2010-12-21 11:40:00,37.31,37.34,37.3,37.33,84400.0,32.3179,32.3439,32.3093,32.3353,84400.0
2010-12-21 11:45:00,37.32,37.33,37.3,37.31,23000.0,32.3266,32.3353,32.3093,32.3179,23000.0
2010-12-21 11:50:00,37.31,37.35,37.31,37.34,29100.0,32.3179,32.3526,32.3179,32.3439,29100.0
2010-12-21 11:55:00,37.35,37.38,37.34,37.37,43900.0,32.3526,32.3786,32.3439,32.3699,43900.0
2010-12-21 12:00:00,37.37,37.38,37.35,37.36,34600.0,32.3699,32.3786,32.3526,32.3612,34600.0
2010-12-21 12:05:00,37.35,37.36,37.34,37.35,27700.0,32.3526,32.3612,32.3439,32.3526,27700.0
2010-12-21 12:10:00,37.35,37.35,37.31,37.32,32900.0,32.3526,32.3526,32.3179,32.3266,32900.0
2010-12-21 12:15:00,37.32,37.33,37.31,37.31,38000.0,32.3266,32.3353,32.3179,32.3179,38000.0
2010-12-21 12:20:00,37.31,37.33,37.3,37.3,62500.0,32.3179,32.3353,32.3093,32.3093,62500.0
2010-12-21 12:25:00,37.3,37.32,37.3,37.31,55400.0,32.3093,32.3266,32.3093,32.3179,55400.0
2010-12-21 12:30:00,37.31,37.32,37.28,37.28,34100.0,32.3179,32.3266,32.2919,32.2919,34100.0
2010-12-21 12:35:00,37.28,37.29,37.25,37.25,79100.0,32.2919,32.3006,32.266,32.266,79100.0
2010-12-21 12:40:00,37.25,37.3,37.25,37.28,53000.0,32.266,32.3093,32.266,32.2919,53000.0
2010-12-21 12:45:00,37.28,37.31,37.28,37.29,31900.0,32.2919,32.3179,32.2919,32.3006,31900.0
2010-12-21 12:50:00,37.3,37.31,37.29,37.29,13200.0,32.3093,32.3179,32.3006,32.3006,13200.0
2010-12-21 12:55:00,37.3,37.32,37.29,37.31,29200.0,32.3093,32.3266,32.3006,32.3179,29200.0
2010-12-21 13:00:00,37.31,37.35,37.31,37.34,16400.0,32.3179,32.3526,32.3179,32.3439,16400.0
2010-12-21 13:05:00,37.34,37.35,37.33,37.34,21500.0,32.3439,32.3526,32.3353,32.3439,21500.0
2010-12-21 13:10:00,37.33,37.33,37.29,37.3,31200.0,32.3353,32.3353,32.3006,32.3093,31200.0
2010-12-21 13:15:00,37.3,37.3,37.28,37.28,39300.0,32.3093,32.3093,32.2919,32.2919,39300.0
2010-12-21 13:20:00,37.28,37.29,37.26,37.26,34600.0,32.2919,32.3006,32.2746,32.2746,34600.0
2010-12-21 13:25:00,37.26,37.29,37.26,37.26,38700.0,32.2746,32.3006,32.2746,32.2746,38700.0
2010-12-21 13:30:00,37.26,37.26,37.25,37.25,16900.0,32.2746,32.2746,32.266,32.266,16900.0
2010-12-21 13:35:00,37.25,37.26,37.25,37.25,21700.0,32.266,32.2746,32.266,32.266,21700.0
2010-12-21 13:40:00,37.25,37.26,37.24,37.26,70200.0,32.266,32.2746,32.2573,32.2746,70200.0
2010-12-21 13:45:00,37.26,37.29,37.25,37.28,47100.0,32.2746,32.3006,32.266,32.2919,47100.0
2010-12-21 13:50:00,37.28,37.3,37.28,37.29,20200.0,32.2919,32.3093,32.2919,32.3006,20200.0
2010-12-21 13:55:00,37.3,37.3,37.25,37.27,40300.0,32.3093,32.3093,32.266,32.2833,40300.0
2010-12-21 14:00:00,37.27,37.27,37.25,37.25,24200.0,32.2833,32.2833,32.266,32.266,24200.0
2010-12-21 14:05:00,37.25,37.28,37.25,37.26,47600.0,32.266,32.2919,32.266,32.2746,47600.0
2010-12-21 14:10:00,37.26,37.3,37.26,37.3,45400.0,32.2746,32.3093,32.2746,32.3093,45400.0
2010-12-21 14:15:00,37.29,37.3,37.27,37.28,28400.0,32.3006,32.3093,32.2833,32.2919,28400.0
2010-12-21 14:20:00,37.29,37.29,37.28,37.28,14900.0,32.3006,32.3006,32.2919,32.2919,14900.0
2010-12-21 14:25:00,37.29,37.29,37.26,37.26,27200.0,32.3006,32.3006,32.2746,32.2746,27200.0
2010-12-21 14:30:00,37.26,37.3,37.26,37.28,39300.0,32.2746,32.3093,32.2746,32.2919,39300.0
2010-12-21 14:35:00,37.28,37.3,37.28,37.28,66900.0,32.2919,32.3093,32.2919,32.2919,66900.0
2010-12-21 14:40:00,37.27,37.28,37.24,37.26,58500.0,32.2833,32.2919,32.2573,32.2746,58500.0
2010-12-21 14:45:00,37.26,37.3,37.26,37.3,45200.0,32.2746,32.3093,32.2746,32.3093,45200.0
2010-12-21 14:50:00,37.3,37.32,37.27,37.27,45200.0,32.3093,32.3266,32.2833,32.2833,45200.0
2010-12-21 14:55:00,37.27,37.29,37.27,37.27,34600.0,32.2833,32.3006,32.2833,32.2833,34600.0
2010-12-21 15:00:00,37.28,37.31,37.27,37.31,61900.0,32.2919,32.3179,32.2833,32.3179,61900.0
2010-12-21 15:05:00,37.31,37.32,37.29,37.31,69100.0,32.3179,32.3266,32.3006,32.3179,69100.0
2010-12-21 15:10:00,37.3,37.3,37.27,37.28,57600.0,32.3093,32.3093,32.2833,32.2919,57600.0
2010-12-21 15:15:00,37.28,37.3,37.27,37.3,45000.0,32.2919,32.3093,32.2833,32.3093,45000.0
2010-12-21 15:20:00,37.3,37.32,37.29,37.3,56400.0,32.3093,32.3266,32.3006,32.3093,56400.0
2010-12-21 15:25:00,37.3,37.31,37.29,37.3,27400.0,32.3093,32.3179,32.3006,32.3093,27400.0
2010-12-21 15:30:00,37.29,37.34,37.29,37.33,111000.0,32.3006,32.3439,32.3006,32.3353,111000.0
2010-12-21 15:35:00,37.33,37.4,37.33,37.4,127000.0,32.3353,32.3959,32.3353,32.3959,127000.0
2010-12-21 15:40:00,37.4,37.4,37.39,37.39,62700.0,32.3959,32.3959,32.3872,32.3872,62700.0
2010-12-21 15:45:00,37.39,37.4,37.38,37.4,106900.0,32.3872,32.3959,32.3786,32.3959,106900.0
2010-12-21 15:50:00,37.39,37.42,37.38,37.4,191000.0,32.3872,32.4132,32.3786,32.3959,191000.0
2010-12-21 15:55:00,37.4,37.4,37.33,37.33,200400.0,32.3959,32.3959,32.3353,32.3353,200400.0
2010-12-22 09:30:00,37.43,37.49,37.34,37.38,141100.0,32.4219,32.4738,32.3439,32.3786,141100.0
2010-12-22 09:35:00,37.4,37.5,37.39,37.5,66700.0,32.3959,32.4825,32.3872,32.4825,66700.0
2010-12-22 09:40:00,37.5,37.5,37.42,37.43,37300.0,32.4825,32.4825,32.4132,32.4219,37300.0
2010-12-22 09:45:00,37.43,37.45,37.42,37.43,26000.0,32.4219,32.4392,32.4132,32.4219,26000.0
2010-12-22 09:50:00,37.43,37.43,37.38,37.41,39700.0,32.4219,32.4219,32.3786,32.4045,39700.0
2010-12-22 09:55:00,37.41,37.42,37.38,37.38,29200.0,32.4045,32.4132,32.3786,32.3786,29200.0
2010-12-22 10:00:00,37.38,37.41,37.35,37.38,45000.0,32.3786,32.4045,32.3526,32.3786,45000.0
2010-12-22 10:05:00,37.38,37.4,37.38,37.39,27400.0,32.3786,32.3959,32.3786,32.3872,27400.0
2010-12-22 10:10:00,37.38,37.45,37.37,37.44,105800.0,32.3786,32.4392,32.3699,32.4305,105800.0
2010-12-22 10:15:00,37.44,37.46,37.44,37.46,73200.0,32.4305,32.4479,32.4305,32.4479,73200.0
2010-12-22 10:20:00,37.46,37.5,37.46,37.5,95600.0,32.4479,32.4825,32.4479,32.4825,95600.0
2010-12-22 10:25:00,37.5,37.58,37.49,37.57,133700.0,32.4825,32.5518,32.4738,32.5431,133700.0
2010-12-22 10:30:00,37.58,37.6,37.57,37.6,62600.0,32.5518,32.5691,32.5431,32.5691,62600.0
2010-12-22 10:35:00,37.6,37.63,37.59,37.62,63100.0,32.5691,32.5951,32.5605,32.5864,63100.0
2010-12-22 10:40:00,37.63,37.63,37.55,37.56,171300.0,32.5951,32.5951,32.5258,32.5345,171300.0
2010-12-22 10:45:00,37.56,37.57,37.56,37.56,17100.0,32.5345,32.5431,32.5345,32.5345,17100.0
2010-12-22 10:50:00,37.57,37.62,37.57,37.62,49100.0,32.5431,32.5864,32.5431,32.5864,49100.0
2010-12-22 10:55:00,37.62,37.66,37.62,37.66,56700.0,32.5864,32.6211,32.5864,32.6211,56700.0
2010-12-22 11:00:00,37.66,37.66,37.63,37.63,89600.0,32.6211,32.6211,32.5951,32.5951,89600.0
2010-12-22 11:05:00,37.63,37.64,37.62,37.63,42600.0,32.5951,32.6038,32.5864,32.5951,42600.0
2010-12-22 11:10:00,37.62,37.63,37.61,37.63,80300.0,32.5864,32.5951,32.5778,32.5951,80300.0
2010-12-22 11:15:00,37.62,37.7,37.62,37.69,163300.0,32.5864,32.6557,32.5864,32.6471,163300.0
2010-12-22 11:20:00,37.68,37.79,37.68,37.79,244500.0,32.6384,32.7337,32.6384,32.7337,244500.0
2010-12-22 11:25:00,37.78,37.82,37.78,37.8,116900.0,32.725,32.7597,32.725,32.7424,116900.0
2010-12-22 11:30:00,37.8,37.81,37.78,37.8,87500.0,32.7424,32.751,32.725,32.7424,87500.0
2010-12-22 11:35:00,37.8,37.83,37.8,37.83,90700.0,32.7424,32.7684,32.7424,32.7684,90700.0
2010-12-22 11:40:00,37.83,37.85,37.83,37.83,39100.0,32.7684,32.7857,32.7684,32.7684,39100.0
2010-12-22 11:45:00,37.83,37.85,37.82,37.82,105800.0,32.7684,32.7857,32.7597,32.7597,105800.0
2010-12-22 11:50:00,37.81,37.81,37.77,37.8,59300.0,32.751,32.751,32.7164,32.7424,59300.0
2010-12-22 11:55:00,37.79,37.84,37.79,37.81,86200.0,32.7337,32.777,32.7337,32.751,86200.0
2010-12-22 12:00:00,37.81,37.82,37.78,37.81,52000.0,32.751,32.7597,32.725,32.751,52000.0
2010-12-22 12:05:00,37.82,37.82,37.81,37.82,26700.0,32.7597,32.7597,32.751,32.7597,26700.0
2010-12-22 12:10:00,37.82,37.85,37.81,37.82,59000.0,32.7597,32.7857,32.751,32.7597,59000.0
2010-12-22 12:15:00,37.81,37.85,37.81,37.84,47500.0,32.751,32.7857,32.751,32.777,47500.0
2010-12-22 12:20:00,37.84,37.88,37.83,37.88,75700.0,32.777,32.8117,32.7684,32.8117,75700.0
2010-12-22 12:25:00,37.88,37.92,37.88,37.92,46800.0,32.8117,32.8463,32.8117,32.8463,46800.0
2010-12-22 12:30:00,37.92,37.92,37.89,37.92,59700.0,32.8463,32.8463,32.8203,32.8463,59700.0
2010-12-22 12:35:00,37.92,37.92,37.87,37.87,58000.0,32.8463,32.8463,32.803,32.803,58000.0
2010-12-22 12:40:00,37.88,37.89,37.87,37.89,38200.0,32.8117,32.8203,32.803,32.8203,38200.0
2010-12-22 12:45:00,37.89,37.91,37.88,37.91,52300.0,32.8203,32.8376,32.8117,32.8376,52300.0
2010-12-22 12:50:00,37.91,37.94,37.91,37.93,59900.0,32.8376,32.8636,32.8376,32.855,59900.0
2010-12-22 12:55:00,37.93,37.93,37.89,37.93,87700.0,32.855,32.855,32.8203,32.855,87700.0
2010-12-22 13:00:00,37.93,37.94,37.91,37.91,54300.0,32.855,32.8636,32.8376,32.8376,54300.0
2010-12-22 13:05:00,37.92,37.92,37.89,37.89,85200.0,32.8463,32.8463,32.8203,32.8203,85200.0
2010-12-22 13:10:00,37.9,37.92,37.89,37.91,67900.0,32.829,32.8463,32.8203,32.8376,67900.0
2010-12-22 13:15:00,37.92,37.92,37.9,37.9,93400.0,32.8463,32.8463,32.829,32.829,93400.0
2010-12-22 13:20:00,37.9,37.91,37.89,37.91,46700.0,32.829,32.8376,32.8203,32.8376,46700.0
2010-12-22 13:25:00,37.9,37.93,37.9,37.92,39900.0,32.829,32.855,32.829,32.8463,39900.0
2010-12-22 13:30:00,37.93,37.94,37.92,37.93,70600.0,32.855,32.8636,32.8463,32.855,70600.0
2010-12-22 13:35:00,37.93,37.94,37.92,37.93,39500.0,32.855,32.8636,32.8463,32.855,39500.0
2010-12-22 13:40:00,37.94,37.95,37.92,37.93,117800.0,32.8636,32.8723,32.8463,32.855,117800.0
2010-12-22 13:45:00,37.93,37.94,37.91,37.91,104000.0,32.855,32.8636,32.8376,32.8376,104000.0
2010-12-22 13:50:00,37.91,37.93,37.91,37.93,88900.0,32.8376,32.855,32.8376,32.855,88900.0
2010-12-22 13:55:00,37.92,37.94,37.91,37.93,72900.0,32.8463,32.8636,32.8376,32.855,72900.0
2010-12-22 14:00:00,37.93,37.94,37.92,37.92,40700.0,32.855,32.8636,32.8463,32.8463,40700.0
2010-12-22 14:05:00,37.92,37.93,37.88,37.92,131700.0,32.8463,32.855,32.8117,32.8463,131700.0
2010-12-22 14:10:00,37.92,37.92,37.9,37.9,61600.0,32.8463,32.8463,32.829,32.829,61600.0
2010-12-22 14:15:00,37.91,37.94,37.9,37.94,57000.0,32.8376,32.8636,32.829,32.8636,57000.0
2010-12-22 14:20:00,37.94,37.94,37.91,37.92,60500.0,32.8636,32.8636,32.8376,32.8463,60500.0
2010-12-22 14:25:00,37.91,37.94,37.91,37.92,78400.0,32.8376,32.8636,32.8376,32.8463,78400.0
2010-12-22 14:30:00,37.93,37.94,37.91,37.94,59200.0,32.855,32.8636,32.8376,32.8636,59200.0
2010-12-22 14:35:00,37.94,37.96,37.93,37.96,72800.0,32.8636,32.881,32.855,32.881,72800.0
2010-12-22 14:40:00,37.96,37.96,37.9,37.9,86400.0,32.881,32.881,32.829,32.829,86400.0
2010-12-22 14:45:00,37.9,37.92,37.84,37.92,203800.0,32.829,32.8463,32.777,32.8463,203800.0
2010-12-22 14:50:00,37.91,37.94,37.89,37.94,99400.0,32.8376,32.8636,32.8203,32.8636,99400.0
2010-12-22 14:55:00,37.94,37.95,37.91,37.92,68000.0,32.8636,32.8723,32.8376,32.8463,68000.0
2010-12-22 15:00:00,37.92,37.94,37.88,37.89,68100.0,32.8463,32.8636,32.8117,32.8203,68100.0
2010-12-22 15:05:00,37.88,37.89,37.87,37.88,52500.0,32.8117,32.8203,32.803,32.8117,52500.0
2010-12-22 15:10:00,37.88,37.89,37.84,37.89,72800.0,32.8117,32.8203,32.777,32.8203,72800.0
2010-12-22 15:15:00,37.89,37.92,37.88,37.91,70500.0,32.8203,32.8463,32.8117,32.8376,70500.0
2010-12-22 15:20:00,37.92,37.95,37.91,37.94,56800.0,32.8463,32.8723,32.8376,32.8636,56800.0
2010-12-22 15:25:00,37.94,37.96,37.93,37.93,98700.0,32.8636,32.881,32.855,32.855,98700.0
2010-12-22 15:30:00,37.94,37.97,37.93,37.94,119400.0,32.8636,32.8896,32.855,32.8636,119400.0
2010-12-22 15:35:00,37.94,37.95,37.91,37.92,83700.0,32.8636,32.8723,32.8376,32.8463,83700.0
2010-12-22 15:40:00,37.92,37.99,37.92,37.94,172500.0,32.8463,32.9069,32.8463,32.8636,172500.0
2010-12-22 15:45:00,37.94,37.94,37.87,37.9,187000.0,32.8636,32.8636,32.803,32.829,187000.0
2010-12-22 15:50:00,37.89,37.95,37.89,37.94,171800.0,32.8203,32.8723,32.8203,32.8636,171800.0
2010-12-22 15:55:00,37.93,37.96,37.91,37.96,334200.0,32.855,32.881,32.8376,32.881,334200.0
2010-12-23 09:30:00,37.85,37.94,37.83,37.87,135200.0,32.7857,32.8636,32.7684,32.803,135200.0
2010-12-23 09:35:00,37.88,37.9,37.82,37.86,84700.0,32.8117,32.829,32.7597,32.7943,84700.0
2010-12-23 09:40:00,37.86,37.92,37.86,37.87,82400.0,32.7943,32.8463,32.7943,32.803,82400.0
2010-12-23 09:45:00,37.87,37.88,37.8,37.86,78200.0,32.803,32.8117,32.7424,32.7943,78200.0
2010-12-23 09:50:00,37.86,37.88,37.79,37.79,95900.0,32.7943,32.8117,32.7337,32.7337,95900.0
2010-12-23 09:55:00,37.79,37.8,37.74,37.75,53200.0,32.7337,32.7424,32.6904,32.6991,53200.0
2010-12-23 10:00:00,37.75,37.81,37.75,37.78,46600.0,32.6991,32.751,32.6991,32.725,46600.0
2010-12-23 10:05:00,37.78,37.81,37.76,37.8,42600.0,32.725,32.751,32.7077,32.7424,42600.0
2010-12-23 10:10:00,37.79,37.86,37.79,37.84,81300.0,32.7337,32.7943,32.7337,32.777,81300.0
2010-12-23 10:15:00,37.84,37.84,37.76,37.77,67700.0,32.777,32.777,32.7077,32.7164,67700.0
2010-12-23 10:20:00,37.77,37.78,37.7,37.74,88700.0,32.7164,32.725,32.6557,32.6904,88700.0
2010-12-23 10:25:00,37.74,37.78,37.74,37.78,38200.0,32.6904,32.725,32.6904,32.725,38200.0
2010-12-23 10:30:00,37.78,37.78,37.71,37.76,79800.0,32.725,32.725,32.6644,32.7077,79800.0
2010-12-23 10:35:00,37.76,37.83,37.76,37.81,65400.0,32.7077,32.7684,32.7077,32.751,65400.0
2010-12-23 10:40:00,37.81,37.81,37.76,37.76,63500.0,32.751,32.751,32.7077,32.7077,63500.0
2010-12-23 10:45:00,37.77,37.77,37.73,37.76,37200.0,32.7164,32.7164,32.6817,32.7077,37200.0
2010-12-23 10:50:00,37.77,37.8,37.76,37.8,41500.0,32.7164,32.7424,32.7077,32.7424,41500.0
2010-12-23 10:55:00,37.8,37.81,37.77,37.78,35900.0,32.7424,32.751,32.7164,32.725,35900.0
2010-12-23 11:00:00,37.78,37.81,37.77,37.81,37900.0,32.725,32.751,32.7164,32.751,37900.0
2010-12-23 11:05:00,37.8,37.83,37.78,37.78,41200.0,32.7424,32.7684,32.725,32.725,41200.0
2010-12-23 11:10:00,37.78,37.78,37.75,37.77,88100.0,32.725,32.725,32.6991,32.7164,88100.0
2010-12-23 11:15:00,37.78,37.79,37.76,37.79,43600.0,32.725,32.7337,32.7077,32.7337,43600.0
2010-12-23 11:20:00,37.8,37.81,37.78,37.79,35300.0,32.7424,32.751,32.725,32.7337,35300.0
2010-12-23 11:25:00,37.79,37.8,37.77,37.78,37600.0,32.7337,32.7424,32.7164,32.725,37600.0
2010-12-23 11:30:00,37.79,37.79,37.77,37.78,17800.0,32.7337,32.7337,32.7164,32.725,17800.0
2010-12-23 11:35:00,37.77,37.79,37.76,37.77,25500.0,32.7164,32.7337,32.7077,32.7164,25500.0
2010-12-23 11:40:00,37.77,37.81,37.75,37.79,40100.0,32.7164,32.751,32.6991,32.7337,40100.0
2010-12-23 11:45:00,37.79,37.79,37.73,37.73,31600.0,32.7337,32.7337,32.6817,32.6817,31600.0
2010-12-23 11:50:00,37.73,37.73,37.7,37.71,32900.0,32.6817,32.6817,32.6557,32.6644,32900.0
2010-12-23 11:55:00,37.7,37.73,37.7,37.72,26000.0,32.6557,32.6817,32.6557,32.6731,26000.0
2010-12-23 12:00:00,37.72,37.72,37.68,37.68,58200.0,32.6731,32.6731,32.6384,32.6384,58200.0
2010-12-23 12:05:00,37.68,37.69,37.66,37.67,65000.0,32.6384,32.6471,32.6211,32.6298,65000.0
2010-12-23 12:10:00,37.66,37.69,37.66,37.68,24200.0,32.6211,32.6471,32.6211,32.6384,24200.0
2010-12-23 12:15:00,37.68,37.69,37.67,37.68,16600.0,32.6384,32.6471,32.6298,32.6384,16600.0
2010-12-23 12:20:00,37.69,37.72,37.68,37.71,39200.0,32.6471,32.6731,32.6384,32.6644,39200.0
2010-12-23 12:25:00,37.71,37.72,37.69,37.72,26100.0,32.6644,32.6731,32.6471,32.6731,26100.0
2010-12-23 12:30:00,37.72,37.72,37.67,37.67,52200.0,32.6731,32.6731,32.6298,32.6298,52200.0
2010-12-23 12:35:00,37.67,37.72,37.67,37.67,50300.0,32.6298,32.6731,32.6298,32.6298,50300.0
2010-12-23 12:40:00,37.67,37.68,37.65,37.66,44300.0,32.6298,32.6384,32.6124,32.6211,44300.0
2010-12-23 12:45:00,37.67,37.67,37.66,37.67,11400.0,32.6298,32.6298,32.6211,32.6298,11400.0
2010-12-23 12:50:00,37.66,37.68,37.66,37.67,19600.0,32.6211,32.6384,32.6211,32.6298,19600.0
2010-12-23 12:55:00,37.67,37.69,37.67,37.67,26600.0,32.6298,32.6471,32.6298,32.6298,26600.0
2010-12-23 13:00:00,37.67,37.68,37.66,37.66,25700.0,32.6298,32.6384,32.6211,32.6211,25700.0
2010-12-23 13:05:00,37.66,37.69,37.66,37.67,23000.0,32.6211,32.6471,32.6211,32.6298,23000.0
2010-12-23 13:10:00,37.67,37.71,37.67,37.71,32700.0,32.6298,32.6644,32.6298,32.6644,32700.0
2010-12-23 13:15:00,37.7,37.71,37.7,37.7,7000.0,32.6557,32.6644,32.6557,32.6557,7000.0
2010-12-23 13:20:00,37.71,37.72,37.67,37.68,61000.0,32.6644,32.6731,32.6298,32.6384,61000.0
2010-12-23 13:25:00,37.68,37.69,37.61,37.61,74000.0,32.6384,32.6471,32.5778,32.5778,74000.0
2010-12-23 13:30:00,37.61,37.63,37.6,37.63,30000.0,32.5778,32.5951,32.5691,32.5951,30000.0
2010-12-23 13:35:00,37.62,37.65,37.62,37.65,19600.0,32.5864,32.6124,32.5864,32.6124,19600.0
2010-12-23 13:40:00,37.65,37.66,37.64,37.65,23700.0,32.6124,32.6211,32.6038,32.6124,23700.0
2010-12-23 13:45:00,37.65,37.68,37.65,37.68,13800.0,32.6124,32.6384,32.6124,32.6384,13800.0
2010-12-23 13:50:00,37.68,37.69,37.67,37.67,15000.0,32.6384,32.6471,32.6298,32.6298,15000.0
2010-12-23 13:55:00,37.66,37.67,37.66,37.67,18000.0,32.6211,32.6298,32.6211,32.6298,18000.0
2010-12-23 14:00:00,37.66,37.67,37.65,37.67,32800.0,32.6211,32.6298,32.6124,32.6298,32800.0
2010-12-23 14:05:00,37.66,37.67,37.65,37.66,25500.0,32.6211,32.6298,32.6124,32.6211,25500.0
2010-12-23 14:10:00,37.65,37.67,37.65,37.65,32200.0,32.6124,32.6298,32.6124,32.6124,32200.0
2010-12-23 14:15:00,37.66,37.66,37.6,37.6,45400.0,32.6211,32.6211,32.5691,32.5691,45400.0
2010-12-23 14:20:00,37.61,37.61,37.55,37.56,65600.0,32.5778,32.5778,32.5258,32.5345,65600.0
2010-12-23 14:25:00,37.56,37.59,37.52,37.57,90600.0,32.5345,32.5605,32.4998,32.5431,90600.0
2010-12-23 14:30:00,37.57,37.58,37.53,37.54,84000.0,32.5431,32.5518,32.5085,32.5172,84000.0
2010-12-23 14:35:00,37.53,37.55,37.53,37.55,37000.0,32.5085,32.5258,32.5085,32.5258,37000.0
2010-12-23 14:40:00,37.55,37.59,37.55,37.59,48100.0,32.5258,32.5605,32.5258,32.5605,48100.0
2010-12-23 14:45:00,37.59,37.59,37.57,37.58,44400.0,32.5605,32.5605,32.5431,32.5518,44400.0
2010-12-23 14:50:00,37.57,37.61,37.57,37.6,41600.0,32.5431,32.5778,32.5431,32.5691,41600.0
2010-12-23 14:55:00,37.61,37.64,37.6,37.63,43200.0,32.5778,32.6038,32.5691,32.5951,43200.0
2010-12-23 15:00:00,37.64,37.64,37.6,37.62,42000.0,32.6038,32.6038,32.5691,32.5864,42000.0
2010-12-23 15:05:00,37.62,37.64,37.6,37.62,76300.0,32.5864,32.6038,32.5691,32.5864,76300.0
2010-12-23 15:10:00,37.63,37.63,37.62,37.63,27700.0,32.5951,32.5951,32.5864,32.5951,27700.0
2010-12-23 15:15:00,37.63,37.65,37.62,37.65,36200.0,32.5951,32.6124,32.5864,32.6124,36200.0
2010-12-23 15:20:00,37.65,37.68,37.63,37.67,106700.0,32.6124,32.6384,32.5951,32.6298,106700.0
2010-12-23 15:25:00,37.67,37.7,37.65,37.69,63300.0,32.6298,32.6557,32.6124,32.6471,63300.0
2010-12-23 15:30:00,37.7,37.72,37.68,37.69,81000.0,32.6557,32.6731,32.6384,32.6471,81000.0
2010-12-23 15:35:00,37.68,37.73,37.67,37.71,185400.0,32.6384,32.6817,32.6298,32.6644,185400.0
2010-12-23 15:40:00,37.71,37.71,37.7,37.71,43300.0,32.6644,32.6644,32.6557,32.6644,43300.0
2010-12-23 15:45:00,37.7,37.72,37.67,37.71,115700.0,32.6557,32.6731,32.6298,32.6644,115700.0
2010-12-23 15:50:00,37.71,37.72,37.7,37.72,68200.0,32.6644,32.6731,32.6557,32.6731,68200.0
2010-12-23 15:55:00,37.72,37.73,37.68,37.72,257000.0,32.6731,32.6817,32.6384,32.6731,257000.0
2010-12-27 09:30:00,37.55,37.7,37.51,37.51,120000.0,32.5258,32.6557,32.4912,32.4912,120000.0
2010-12-27 09:35:00,37.51,37.66,37.49,37.62,58900.0,32.4912,32.6211,32.4738,32.5864,58900.0
2010-12-27 09:40:00,37.64,37.64,37.58,37.62,38400.0,32.6038,32.6038,32.5518,32.5864,38400.0
2010-12-27 09:45:00,37.61,37.61,37.56,37.57,36200.0,32.5778,32.5778,32.5345,32.5431,36200.0
2010-12-27 09:50:00,37.58,37.62,37.56,37.62,47600.0,32.5518,32.5864,32.5345,32.5864,47600.0
2010-12-27 09:55:00,37.62,37.69,37.61,37.69,29700.0,32.5864,32.6471,32.5778,32.6471,29700.0
2010-12-27 10:00:00,37.68,37.75,37.68,37.71,79400.0,32.6384,32.6991,32.6384,32.6644,79400.0
2010-12-27 10:05:00,37.71,37.71,37.64,37.65,26100.0,32.6644,32.6644,32.6038,32.6124,26100.0
2010-12-27 10:10:00,37.65,37.71,37.63,37.63,72600.0,32.6124,32.6644,32.5951,32.5951,72600.0
2010-12-27 10:15:00,37.64,37.67,37.6,37.64,116000.0,32.6038,32.6298,32.5691,32.6038,116000.0
2010-12-27 10:20:00,37.65,37.67,37.58,37.59,63700.0,32.6124,32.6298,32.5518,32.5605,63700.0
2010-12-27 10:25:00,37.59,37.67,37.59,37.67,70000.0,32.5605,32.6298,32.5605,32.6298,70000.0
2010-12-27 10:30:00,37.67,37.71,37.67,37.71,36800.0,32.6298,32.6644,32.6298,32.6644,36800.0
2010-12-27 10:35:00,37.7,37.71,37.69,37.7,24200.0,32.6557,32.6644,32.6471,32.6557,24200.0
2010-12-27 10:40:00,37.7,37.7,37.67,37.7,32700.0,32.6557,32.6557,32.6298,32.6557,32700.0
2010-12-27 10:45:00,37.69,37.7,37.69,37.69,15600.0,32.6471,32.6557,32.6471,32.6471,15600.0
2010-12-27 10:50:00,37.7,37.7,37.63,37.63,25900.0,32.6557,32.6557,32.5951,32.5951,25900.0
2010-12-27 10:55:00,37.63,37.64,37.61,37.62,21300.0,32.5951,32.6038,32.5778,32.5864,21300.0
2010-12-27 11:00:00,37.62,37.65,37.61,37.63,33100.0,32.5864,32.6124,32.5778,32.5951,33100.0
2010-12-27 11:05:00,37.63,37.63,37.58,37.6,33600.0,32.5951,32.5951,32.5518,32.5691,33600.0
2010-12-27 11:10:00,37.59,37.64,37.59,37.64,25100.0,32.5605,32.6038,32.5605,32.6038,25100.0
2010-12-27 11:15:00,37.63,37.64,37.59,37.62,59300.0,32.5951,32.6038,32.5605,32.5864,59300.0
2010-12-27 11:20:00,37.62,37.62,37.59,37.6,22800.0,32.5864,32.5864,32.5605,32.5691,22800.0
2010-12-27 11:25:00,37.61,37.61,37.58,37.58,22300.0,32.5778,32.5778,32.5518,32.5518,22300.0
2010-12-27 11:30:00,37.58,37.61,37.58,37.6,15600.0,32.5518,32.5778,32.5518,32.5691,15600.0
2010-12-27 11:35:00,37.6,37.61,37.6,37.61,9300.0,32.5691,32.5778,32.5691,32.5778,9300.0
2010-12-27 11:40:00,37.61,37.62,37.6,37.6,25100.0,32.5778,32.5864,32.5691,32.5691,25100.0
2010-12-27 11:45:00,37.6,37.6,37.58,37.59,15400.0,32.5691,32.5691,32.5518,32.5605,15400.0
2010-12-27 11:50:00,37.59,37.61,37.57,37.6,39800.0,32.5605,32.5778,32.5431,32.5691,39800.0
2010-12-27 11:55:00,37.6,37.6,37.57,37.58,13900.0,32.5691,32.5691,32.5431,32.5518,13900.0
2010-12-27 12:00:00,37.58,37.61,37.58,37.6,21300.0,32.5518,32.5778,32.5518,32.5691,21300.0
2010-12-27 12:05:00,37.61,37.64,37.6,37.63,18600.0,32.5778,32.6038,32.5691,32.5951,18600.0
2010-12-27 12:10:00,37.63,37.64,37.62,37.62,12200.0,32.5951,32.6038,32.5864,32.5864,12200.0
2010-12-27 12:15:00,37.62,37.63,37.6,37.61,14900.0,32.5864,32.5951,32.5691,32.5778,14900.0
2010-12-27 12:20:00,37.61,37.62,37.61,37.61,4900.0,32.5778,32.5864,32.5778,32.5778,4900.0
2010-12-27 12:25:00,37.62,37.63,37.61,37.61,19800.0,32.5864,32.5951,32.5778,32.5778,19800.0
2010-12-27 12:30:00,37.61,37.61,37.6,37.61,17200.0,32.5778,32.5778,32.5691,32.5778,17200.0
2010-12-27 12:35:00,37.6,37.61,37.56,37.56,26600.0,32.5691,32.5778,32.5345,32.5345,26600.0
2010-12-27 12:40:00,37.57,37.57,37.53,37.53,27900.0,32.5431,32.5431,32.5085,32.5085,27900.0
2010-12-27 12:45:00,37.54,37.54,37.49,37.49,44300.0,32.5172,32.5172,32.4738,32.4738,44300.0
2010-12-27 12:50:00,37.49,37.49,37.45,37.47,57400.0,32.4738,32.4738,32.4392,32.4565,57400.0
2010-12-27 12:55:00,37.47,37.49,37.3,37.32,285500.0,32.4565,32.4738,32.3093,32.3266,285500.0
2010-12-27 13:00:00,37.33,37.47,37.33,37.47,77000.0,32.3353,32.4565,32.3353,32.4565,77000.0
2010-12-27 13:05:00,37.47,37.53,37.47,37.51,32400.0,32.4565,32.5085,32.4565,32.4912,32400.0
2010-12-27 13:10:00,37.51,37.54,37.49,37.51,30900.0,32.4912,32.5172,32.4738,32.4912,30900.0
2010-12-27 13:15:00,37.51,37.59,37.51,37.56,30900.0,32.4912,32.5605,32.4912,32.5345,30900.0
2010-12-27 13:20:00,37.56,37.59,37.56,37.58,37500.0,32.5345,32.5605,32.5345,32.5518,37500.0
2010-12-27 13:25:00,37.59,37.63,37.59,37.61,38400.0,32.5605,32.5951,32.5605,32.5778,38400.0
2010-12-27 13:30:00,37.6,37.63,37.6,37.63,35100.0,32.5691,32.5951,32.5691,32.5951,35100.0
2010-12-27 13:35:00,37.63,37.63,37.59,37.61,20800.0,32.5951,32.5951,32.5605,32.5778,20800.0
2010-12-27 13:40:00,37.61,37.62,37.58,37.59,16500.0,32.5778,32.5864,32.5518,32.5605,16500.0
2010-12-27 13:45:00,37.59,37.59,37.55,37.57,20900.0,32.5605,32.5605,32.5258,32.5431,20900.0
2010-12-27 13:50:00,37.57,37.57,37.54,37.54,10700.0,32.5431,32.5431,32.5172,32.5172,10700.0
2010-12-27 13:55:00,37.54,37.57,37.54,37.57,17900.0,32.5172,32.5431,32.5172,32.5431,17900.0
2010-12-27 14:00:00,37.57,37.57,37.54,37.56,27800.0,32.5431,32.5431,32.5172,32.5345,27800.0
2010-12-27 14:05:00,37.55,37.55,37.53,37.54,24100.0,32.5258,32.5258,32.5085,32.5172,24100.0
2010-12-27 14:10:00,37.54,37.55,37.54,37.54,10600.0,32.5172,32.5258,32.5172,32.5172,10600.0
2010-12-27 14:15:00,37.55,37.55,37.52,37.53,15700.0,32.5258,32.5258,32.4998,32.5085,15700.0
2010-12-27 14:20:00,37.54,37.55,37.53,37.53,14000.0,32.5172,32.5258,32.5085,32.5085,14000.0
2010-12-27 14:25:00,37.53,37.54,37.51,37.52,12000.0,32.5085,32.5172,32.4912,32.4998,12000.0
2010-12-27 14:30:00,37.51,37.53,37.51,37.52,9200.0,32.4912,32.5085,32.4912,32.4998,9200.0
2010-12-27 14:35:00,37.52,37.54,37.52,37.53,25600.0,32.4998,32.5172,32.4998,32.5085,25600.0
2010-12-27 14:40:00,37.54,37.55,37.51,37.52,27400.0,32.5172,32.5258,32.4912,32.4998,27400.0
2010-12-27 14:45:00,37.52,37.53,37.51,37.52,23700.0,32.4998,32.5085,32.4912,32.4998,23700.0
2010-12-27 14:50:00,37.52,37.52,37.5,37.51,21600.0,32.4998,32.4998,32.4825,32.4912,21600.0
2010-12-27 14:55:00,37.51,37.52,37.49,37.52,37000.0,32.4912,32.4998,32.4738,32.4998,37000.0
2010-12-27 15:00:00,37.53,37.55,37.52,37.54,37400.0,32.5085,32.5258,32.4998,32.5172,37400.0
2010-12-27 15:05:00,37.55,37.55,37.52,37.54,37900.0,32.5258,32.5258,32.4998,32.5172,37900.0
2010-12-27 15:10:00,37.54,37.55,37.53,37.54,39300.0,32.5172,32.5258,32.5085,32.5172,39300.0
2010-12-27 15:15:00,37.54,37.55,37.48,37.48,57900.0,32.5172,32.5258,32.4652,32.4652,57900.0
2010-12-27 15:20:00,37.48,37.5,37.46,37.47,42700.0,32.4652,32.4825,32.4479,32.4565,42700.0
2010-12-27 15:25:00,37.48,37.54,37.48,37.52,80600.0,32.4652,32.5172,32.4652,32.4998,80600.0
2010-12-27 15:30:00,37.52,37.54,37.51,37.53,24700.0,32.4998,32.5172,32.4912,32.5085,24700.0
2010-12-27 15:35:00,37.53,37.58,37.51,37.56,105400.0,32.5085,32.5518,32.4912,32.5345,105400.0
2010-12-27 15:40:00,37.57,37.58,37.56,37.56,43000.0,32.5431,32.5518,32.5345,32.5345,43000.0
2010-12-27 15:45:00,37.56,37.56,37.49,37.49,92400.0,32.5345,32.5345,32.4738,32.4738,92400.0
2010-12-27 15:50:00,37.5,37.51,37.49,37.51,88400.0,32.4825,32.4912,32.4738,32.4912,88400.0
2010-12-27 15:55:00,37.51,37.52,37.46,37.48,223100.0,32.4912,32.4998,32.4479,32.4652,223100.0
2010-12-28 09:30:00,37.46,37.52,37.42,37.43,101100.0,32.4479,32.4998,32.4132,32.4219,101100.0
2010-12-28 09:35:00,37.44,37.44,37.3,37.3,54100.0,32.4305,32.4305,32.3093,32.3093,54100.0
2010-12-28 09:40:00,37.3,37.32,37.25,37.25,63700.0,32.3093,32.3266,32.266,32.266,63700.0
2010-12-28 09:45:00,37.25,37.27,37.18,37.19,111600.0,32.266,32.2833,32.2053,32.214,111600.0
2010-12-28 09:50:00,37.18,37.18,37.13,37.15,145200.0,32.2053,32.2053,32.162,32.1793,145200.0
2010-12-28 09:55:00,37.15,37.25,37.15,37.22,79200.0,32.1793,32.266,32.1793,32.24,79200.0
2010-12-28 10:00:00,37.22,37.26,37.19,37.22,60400.0,32.24,32.2746,32.214,32.24,60400.0
2010-12-28 10:05:00,37.21,37.26,37.21,37.26,39600.0,32.2313,32.2746,32.2313,32.2746,39600.0
2010-12-28 10:10:00,37.26,37.26,37.18,37.18,35900.0,32.2746,32.2746,32.2053,32.2053,35900.0
2010-12-28 10:15:00,37.18,37.18,37.13,37.16,57300.0,32.2053,32.2053,32.162,32.188,57300.0
2010-12-28 10:20:00,37.16,37.16,37.15,37.16,30600.0,32.188,32.188,32.1793,32.188,30600.0
2010-12-28 10:25:00,37.16,37.2,37.15,37.19,39600.0,32.188,32.2226,32.1793,32.214,39600.0
2010-12-28 10:30:00,37.19,37.2,37.16,37.17,68600.0,32.214,32.2226,32.188,32.1967,68600.0
2010-12-28 10:35:00,37.16,37.2,37.16,37.19,26000.0,32.188,32.2226,32.188,32.214,26000.0
2010-12-28 10:40:00,37.19,37.19,37.17,37.19,25900.0,32.214,32.214,32.1967,32.214,25900.0
2010-12-28 10:45:00,37.18,37.19,37.16,37.16,43100.0,32.2053,32.214,32.188,32.188,43100.0
2010-12-28 10:50:00,37.16,37.17,37.13,37.14,37400.0,32.188,32.1967,32.162,32.1707,37400.0
2010-12-28 10:55:00,37.14,37.15,37.11,37.11,37900.0,32.1707,32.1793,32.1447,32.1447,37900.0
2010-12-28 11:00:00,37.11,37.13,37.11,37.12,33400.0,32.1447,32.162,32.1447,32.1533,33400.0
2010-12-28 11:05:00,37.12,37.13,37.07,37.11,57100.0,32.1533,32.162,32.11,32.1447,57100.0
2010-12-28 11:10:00,37.12,37.15,37.11,37.13,27600.0,32.1533,32.1793,32.1447,32.162,27600.0
2010-12-28 11:15:00,37.12,37.2,37.12,37.2,35800.0,32.1533,32.2226,32.1533,32.2226,35800.0
2010-12-28 11:20:00,37.2,37.25,37.2,37.25,28500.0,32.2226,32.266,32.2226,32.266,28500.0
2010-12-28 11:25:00,37.24,37.26,37.22,37.23,32900.0,32.2573,32.2746,32.24,32.2486,32900.0
2010-12-28 11:30:00,37.22,37.23,37.22,37.22,11300.0,32.24,32.2486,32.24,32.24,11300.0
2010-12-28 11:35:00,37.22,37.23,37.2,37.22,31200.0,32.24,32.2486,32.2226,32.24,31200.0
2010-12-28 11:40:00,37.22,37.25,37.22,37.25,19000.0,32.24,32.266,32.24,32.266,19000.0
2010-12-28 11:45:00,37.25,37.26,37.25,37.25,61000.0,32.266,32.2746,32.266,32.266,61000.0
2010-12-28 11:50:00,37.26,37.28,37.25,37.27,16600.0,32.2746,32.2919,32.266,32.2833,16600.0
2010-12-28 11:55:00,37.27,37.27,37.22,37.22,40500.0,32.2833,32.2833,32.24,32.24,40500.0
2010-12-28 12:00:00,37.23,37.24,37.21,37.22,45900.0,32.2486,32.2573,32.2313,32.24,45900.0
2010-12-28 12:05:00,37.22,37.22,37.21,37.22,9500.0,32.24,32.24,32.2313,32.24,9500.0
2010-12-28 12:10:00,37.21,37.24,37.21,37.22,29500.0,32.2313,32.2573,32.2313,32.24,29500.0
2010-12-28 12:15:00,37.22,37.23,37.21,37.21,19800.0,32.24,32.2486,32.2313,32.2313,19800.0
2010-12-28 12:20:00,37.21,37.23,37.21,37.21,19400.0,32.2313,32.2486,32.2313,32.2313,19400.0
2010-12-28 12:25:00,37.21,37.24,37.21,37.24,16200.0,32.2313,32.2573,32.2313,32.2573,16200.0
2010-12-28 12:30:00,37.23,37.27,37.23,37.27,14000.0,32.2486,32.2833,32.2486,32.2833,14000.0
2010-12-28 12:35:00,37.27,37.29,37.26,37.29,16300.0,32.2833,32.3006,32.2746,32.3006,16300.0
2010-12-28 12:40:00,37.29,37.3,37.29,37.29,16000.0,32.3006,32.3093,32.3006,32.3006,16000.0
2010-12-28 12:45:00,37.29,37.29,37.27,37.28,25700.0,32.3006,32.3006,32.2833,32.2919,25700.0
2010-12-28 12:50:00,37.27,37.28,37.27,37.27,16600.0,32.2833,32.2919,32.2833,32.2833,16600.0
2010-12-28 12:55:00,37.27,37.29,37.27,37.29,17700.0,32.2833,32.3006,32.2833,32.3006,17700.0
2010-12-28 13:00:00,37.29,37.32,37.28,37.32,47300.0,32.3006,32.3266,32.2919,32.3266,47300.0
2010-12-28 13:05:00,37.33,37.34,37.33,37.33,11700.0,32.3353,32.3439,32.3353,32.3353,11700.0
2010-12-28 13:10:00,37.33,37.34,37.32,37.32,25500.0,32.3353,32.3439,32.3266,32.3266,25500.0
2010-12-28 13:15:00,37.33,37.35,37.32,37.34,16400.0,32.3353,32.3526,32.3266,32.3439,16400.0
2010-12-28 13:20:00,37.34,37.35,37.34,37.34,19800.0,32.3439,32.3526,32.3439,32.3439,19800.0
2010-12-28 13:25:00,37.35,37.36,37.32,37.32,38700.0,32.3526,32.3612,32.3266,32.3266,38700.0
2010-12-28 13:30:00,37.32,37.32,37.29,37.29,38500.0,32.3266,32.3266,32.3006,32.3006,38500.0
2010-12-28 13:35:00,37.28,37.29,37.26,37.27,29600.0,32.2919,32.3006,32.2746,32.2833,29600.0
2010-12-28 13:40:00,37.28,37.29,37.27,37.27,10900.0,32.2919,32.3006,32.2833,32.2833,10900.0
2010-12-28 13:45:00,37.28,37.28,37.25,37.26,12200.0,32.2919,32.2919,32.266,32.2746,12200.0
2010-12-28 13:50:00,37.26,37.27,37.25,37.26,16000.0,32.2746,32.2833,32.266,32.2746,16000.0
2010-12-28 13:55:00,37.26,37.27,37.26,37.26,5500.0,32.2746,32.2833,32.2746,32.2746,5500.0
2010-12-28 14:00:00,37.27,37.29,37.26,37.29,25200.0,32.2833,32.3006,32.2746,32.3006,25200.0
2010-12-28 14:05:00,37.29,37.29,37.26,37.26,24900.0,32.3006,32.3006,32.2746,32.2746,24900.0
2010-12-28 14:10:00,37.26,37.29,37.26,37.29,29200.0,32.2746,32.3006,32.2746,32.3006,29200.0
2010-12-28 14:15:00,37.29,37.32,37.28,37.31,25100.0,32.3006,32.3266,32.2919,32.3179,25100.0
2010-12-28 14:20:00,37.31,37.33,37.31,37.32,24800.0,32.3179,32.3353,32.3179,32.3266,24800.0
2010-12-28 14:25:00,37.33,37.33,37.32,37.33,14800.0,32.3353,32.3353,32.3266,32.3353,14800.0
2010-12-28 14:30:00,37.33,37.35,37.32,37.35,26500.0,32.3353,32.3526,32.3266,32.3526,26500.0
2010-12-28 14:35:00,37.34,37.35,37.34,37.34,22000.0,32.3439,32.3526,32.3439,32.3439,22000.0
2010-12-28 14:40:00,37.34,37.34,37.33,37.34,33600.0,32.3439,32.3439,32.3353,32.3439,33600.0
2010-12-28 14:45:00,37.34,37.37,37.33,37.37,61600.0,32.3439,32.3699,32.3353,32.3699,61600.0
2010-12-28 14:50:00,37.37,37.37,37.35,37.36,104300.0,32.3699,32.3699,32.3526,32.3612,104300.0
2010-12-28 14:55:00,37.35,37.37,37.35,37.36,21200.0,32.3526,32.3699,32.3526,32.3612,21200.0
2010-12-28 15:00:00,37.37,37.37,37.36,37.37,21800.0,32.3699,32.3699,32.3612,32.3699,21800.0
2010-12-28 15:05:00,37.37,37.39,37.36,37.38,49500.0,32.3699,32.3872,32.3612,32.3786,49500.0
2010-12-28 15:10:00,37.38,37.39,37.38,37.38,27600.0,32.3786,32.3872,32.3786,32.3786,27600.0
2010-12-28 15:15:00,37.38,37.39,37.35,37.36,70000.0,32.3786,32.3872,32.3526,32.3612,70000.0
2010-12-28 15:20:00,37.36,37.39,37.35,37.38,66100.0,32.3612,32.3872,32.3526,32.3786,66100.0
2010-12-28 15:25:00,37.39,37.39,37.38,37.38,28400.0,32.3872,32.3872,32.3786,32.3786,28400.0
2010-12-28 15:30:00,37.39,37.4,37.38,37.4,31400.0,32.3872,32.3959,32.3786,32.3959,31400.0
2010-12-28 15:35:00,37.4,37.4,37.39,37.4,38500.0,32.3959,32.3959,32.3872,32.3959,38500.0
2010-12-28 15:40:00,37.39,37.41,37.39,37.4,98000.0,32.3872,32.4045,32.3872,32.3959,98000.0
2010-12-28 15:45:00,37.4,37.4,37.36,37.37,85100.0,32.3959,32.3959,32.3612,32.3699,85100.0
2010-12-28 15:50:00,37.36,37.37,37.35,37.37,73500.0,32.3612,32.3699,32.3526,32.3699,73500.0
2010-12-28 15:55:00,37.37,37.37,37.35,37.37,130600.0,32.3699,32.3699,32.3526,32.3699,130600.0
2010-12-29 09:30:00,37.45,37.5,37.31,37.5,89400.0,32.4392,32.4825,32.3179,32.4825,89400.0
2010-12-29 09:35:00,37.5,37.51,37.4,37.5,69700.0,32.4825,32.4912,32.3959,32.4825,69700.0
2010-12-29 09:40:00,37.5,37.56,37.49,37.56,55400.0,32.4825,32.5345,32.4738,32.5345,55400.0
2010-12-29 09:45:00,37.56,37.63,37.55,37.63,39900.0,32.5345,32.5951,32.5258,32.5951,39900.0
2010-12-29 09:50:00,37.64,37.68,37.64,37.67,49500.0,32.6038,32.6384,32.6038,32.6298,49500.0
2010-12-29 09:55:00,37.67,37.7,37.66,37.7,70500.0,32.6298,32.6557,32.6211,32.6557,70500.0
2010-12-29 10:00:00,37.7,37.73,37.68,37.69,54500.0,32.6557,32.6817,32.6384,32.6471,54500.0
2010-12-29 10:05:00,37.69,37.7,37.66,37.67,55000.0,32.6471,32.6557,32.6211,32.6298,55000.0
2010-12-29 10:10:00,37.67,37.72,37.66,37.69,111600.0,32.6298,32.6731,32.6211,32.6471,111600.0
2010-12-29 10:15:00,37.69,37.69,37.66,37.66,34200.0,32.6471,32.6471,32.6211,32.6211,34200.0
2010-12-29 10:20:00,37.66,37.7,37.66,37.7,47800.0,32.6211,32.6557,32.6211,32.6557,47800.0
2010-12-29 10:25:00,37.7,37.72,37.68,37.72,60500.0,32.6557,32.6731,32.6384,32.6731,60500.0
2010-12-29 10:30:00,37.71,37.72,37.68,37.68,58400.0,32.6644,32.6731,32.6384,32.6384,58400.0
2010-12-29 10:35:00,37.68,37.69,37.64,37.64,51000.0,32.6384,32.6471,32.6038,32.6038,51000.0
2010-12-29 10:40:00,37.65,37.65,37.57,37.58,46400.0,32.6124,32.6124,32.5431,32.5518,46400.0
2010-12-29 10:45:00,37.57,37.58,37.57,37.57,19800.0,32.5431,32.5518,32.5431,32.5431,19800.0
2010-12-29 10:50:00,37.57,37.58,37.57,37.58,19800.0,32.5431,32.5518,32.5431,32.5518,19800.0
2010-12-29 10:55:00,37.58,37.58,37.5,37.51,57800.0,32.5518,32.5518,32.4825,32.4912,57800.0
2010-12-29 11:00:00,37.51,37.63,37.5,37.63,152300.0,32.4912,32.5951,32.4825,32.5951,152300.0
2010-12-29 11:05:00,37.63,37.68,37.63,37.68,57100.0,32.5951,32.6384,32.5951,32.6384,57100.0
2010-12-29 11:10:00,37.68,37.68,37.55,37.62,126800.0,32.6384,32.6384,32.5258,32.5864,126800.0
2010-12-29 11:15:00,37.62,37.62,37.59,37.62,75000.0,32.5864,32.5864,32.5605,32.5864,75000.0
2010-12-29 11:20:00,37.62,37.66,37.6,37.65,39900.0,32.5864,32.6211,32.5691,32.6124,39900.0
2010-12-29 11:25:00,37.65,37.69,37.65,37.69,31500.0,32.6124,32.6471,32.6124,32.6471,31500.0
2010-12-29 11:30:00,37.69,37.71,37.68,37.71,49300.0,32.6471,32.6644,32.6384,32.6644,49300.0
2010-12-29 11:35:00,37.71,37.74,37.71,37.74,56100.0,32.6644,32.6904,32.6644,32.6904,56100.0
2010-12-29 11:40:00,37.74,37.74,37.7,37.71,40100.0,32.6904,32.6904,32.6557,32.6644,40100.0
2010-12-29 11:45:00,37.7,37.71,37.7,37.71,39300.0,32.6557,32.6644,32.6557,32.6644,39300.0
2010-12-29 11:50:00,37.71,37.73,37.7,37.7,64700.0,32.6644,32.6817,32.6557,32.6557,64700.0
2010-12-29 11:55:00,37.7,37.72,37.67,37.72,70300.0,32.6557,32.6731,32.6298,32.6731,70300.0
2010-12-29 12:00:00,37.71,37.72,37.7,37.72,35100.0,32.6644,32.6731,32.6557,32.6731,35100.0
2010-12-29 12:05:00,37.71,37.72,37.71,37.72,12200.0,32.6644,32.6731,32.6644,32.6731,12200.0
2010-12-29 12:10:00,37.71,37.73,37.71,37.73,34300.0,32.6644,32.6817,32.6644,32.6817,34300.0
2010-12-29 12:15:00,37.72,37.74,37.71,37.71,45900.0,32.6731,32.6904,32.6644,32.6644,45900.0
2010-12-29 12:20:00,37.72,37.74,37.71,37.74,42200.0,32.6731,32.6904,32.6644,32.6904,42200.0
2010-12-29 12:25:00,37.73,37.74,37.73,37.74,25600.0,32.6817,32.6904,32.6817,32.6904,25600.0
2010-12-29 12:30:00,37.73,37.74,37.7,37.71,48200.0,32.6817,32.6904,32.6557,32.6644,48200.0
2010-12-29 12:35:00,37.71,37.71,37.7,37.71,17100.0,32.6644,32.6644,32.6557,32.6644,17100.0
2010-12-29 12:40:00,37.71,37.73,37.7,37.73,32400.0,32.6644,32.6817,32.6557,32.6817,32400.0
2010-12-29 12:45:00,37.73,37.75,37.7,37.71,74000.0,32.6817,32.6991,32.6557,32.6644,74000.0
2010-12-29 12:50:00,37.7,37.71,37.7,37.71,14700.0,32.6557,32.6644,32.6557,32.6644,14700.0
2010-12-29 12:55:00,37.71,37.75,37.71,37.72,78900.0,32.6644,32.6991,32.6644,32.6731,78900.0
2010-12-29 13:00:00,37.72,37.78,37.72,37.78,52000.0,32.6731,32.725,32.6731,32.725,52000.0
2010-12-29 13:05:00,37.78,37.84,37.77,37.79,154200.0,32.725,32.777,32.7164,32.7337,154200.0
2010-12-29 13:10:00,37.78,37.8,37.76,37.8,30300.0,32.725,32.7424,32.7077,32.7424,30300.0
2010-12-29 13:15:00,37.8,37.82,37.77,37.77,36300.0,32.7424,32.7597,32.7164,32.7164,36300.0
2010-12-29 13:20:00,37.77,37.77,37.72,37.72,44900.0,32.7164,32.7164,32.6731,32.6731,44900.0
2010-12-29 13:25:00,37.72,37.76,37.72,37.74,58100.0,32.6731,32.7077,32.6731,32.6904,58100.0
2010-12-29 13:30:00,37.74,37.74,37.71,37.74,26800.0,32.6904,32.6904,32.6644,32.6904,26800.0
2010-12-29 13:35:00,37.74,37.74,37.68,37.69,65900.0,32.6904,32.6904,32.6384,32.6471,65900.0
2010-12-29 13:40:00,37.69,37.69,37.66,37.67,26800.0,32.6471,32.6471,32.6211,32.6298,26800.0
2010-12-29 13:45:00,37.67,37.7,37.66,37.66,37700.0,32.6298,32.6557,32.6211,32.6211,37700.0
2010-12-29 13:50:00,37.66,37.67,37.66,37.67,20500.0,32.6211,32.6298,32.6211,32.6298,20500.0
2010-12-29 13:55:00,37.67,37.69,37.64,37.69,45200.0,32.6298,32.6471,32.6038,32.6471,45200.0
2010-12-29 14:00:00,37.69,37.7,37.69,37.7,33000.0,32.6471,32.6557,32.6471,32.6557,33000.0
2010-12-29 14:05:00,37.7,37.73,37.69,37.71,39900.0,32.6557,32.6817,32.6471,32.6644,39900.0
2010-12-29 14:10:00,37.71,37.73,37.71,37.73,20000.0,32.6644,32.6817,32.6644,32.6817,20000.0
2010-12-29 14:15:00,37.73,37.75,37.72,37.73,35800.0,32.6817,32.6991,32.6731,32.6817,35800.0
2010-12-29 14:20:00,37.72,37.74,37.7,37.73,65900.0,32.6731,32.6904,32.6557,32.6817,65900.0
2010-12-29 14:25:00,37.73,37.73,37.7,37.7,26900.0,32.6817,32.6817,32.6557,32.6557,26900.0
2010-12-29 14:30:00,37.71,37.71,37.68,37.68,30400.0,32.6644,32.6644,32.6384,32.6384,30400.0
2010-12-29 14:35:00,37.68,37.69,37.68,37.69,22600.0,32.6384,32.6471,32.6384,32.6471,22600.0
2010-12-29 14:40:00,37.69,37.7,37.68,37.68,42400.0,32.6471,32.6557,32.6384,32.6384,42400.0
2010-12-29 14:45:00,37.68,37.71,37.67,37.71,48400.0,32.6384,32.6644,32.6298,32.6644,48400.0
2010-12-29 14:50:00,37.7,37.71,37.68,37.69,35300.0,32.6557,32.6644,32.6384,32.6471,35300.0
2010-12-29 14:55:00,37.69,37.72,37.68,37.7,83100.0,32.6471,32.6731,32.6384,32.6557,83100.0
2010-12-29 15:00:00,37.71,37.71,37.67,37.69,137500.0,32.6644,32.6644,32.6298,32.6471,137500.0
2010-12-29 15:05:00,37.69,37.72,37.68,37.71,97600.0,32.6471,32.6731,32.6384,32.6644,97600.0
2010-12-29 15:10:00,37.72,37.75,37.71,37.74,36300.0,32.6731,32.6991,32.6644,32.6904,36300.0
2010-12-29 15:15:00,37.75,37.75,37.72,37.72,63000.0,32.6991,32.6991,32.6731,32.6731,63000.0
2010-12-29 15:20:00,37.71,37.72,37.71,37.72,26800.0,32.6644,32.6731,32.6644,32.6731,26800.0
2010-12-29 15:25:00,37.71,37.72,37.71,37.72,73900.0,32.6644,32.6731,32.6644,32.6731,73900.0
2010-12-29 15:30:00,37.72,37.72,37.69,37.7,69900.0,32.6731,32.6731,32.6471,32.6557,69900.0
2010-12-29 15:35:00,37.69,37.7,37.66,37.67,69000.0,32.6471,32.6557,32.6211,32.6298,69000.0
2010-12-29 15:40:00,37.67,37.7,37.66,37.7,105400.0,32.6298,32.6557,32.6211,32.6557,105400.0
2010-12-29 15:45:00,37.69,37.7,37.66,37.68,165700.0,32.6471,32.6557,32.6211,32.6384,165700.0
2010-12-29 15:50:00,37.68,37.69,37.65,37.65,100600.0,32.6384,32.6471,32.6124,32.6124,100600.0
2010-12-29 15:55:00,37.66,37.66,37.6,37.61,235800.0,32.6211,32.6211,32.5691,32.5778,235800.0
2010-12-30 09:30:00,37.58,37.59,37.45,37.52,85300.0,32.5518,32.5605,32.4392,32.4998,85300.0
2010-12-30 09:35:00,37.52,37.57,37.48,37.56,41400.0,32.4998,32.5431,32.4652,32.5345,41400.0
2010-12-30 09:40:00,37.56,37.59,37.53,37.59,59700.0,32.5345,32.5605,32.5085,32.5605,59700.0
2010-12-30 09:45:00,37.59,37.6,37.53,37.6,25500.0,32.5605,32.5691,32.5085,32.5691,25500.0
2010-12-30 09:50:00,37.6,37.6,37.52,37.54,34500.0,32.5691,32.5691,32.4998,32.5172,34500.0
2010-12-30 09:55:00,37.53,37.53,37.42,37.44,41800.0,32.5085,32.5085,32.4132,32.4305,41800.0
2010-12-30 10:00:00,37.44,37.47,37.41,37.43,37800.0,32.4305,32.4565,32.4045,32.4219,37800.0
2010-12-30 10:05:00,37.42,37.47,37.42,37.46,55900.0,32.4132,32.4565,32.4132,32.4479,55900.0
2010-12-30 10:10:00,37.45,37.49,37.42,37.42,104900.0,32.4392,32.4738,32.4132,32.4132,104900.0
2010-12-30 10:15:00,37.43,37.47,37.42,37.44,57400.0,32.4219,32.4565,32.4132,32.4305,57400.0
2010-12-30 10:20:00,37.45,37.46,37.43,37.44,61600.0,32.4392,32.4479,32.4219,32.4305,61600.0
2010-12-30 10:25:00,37.45,37.48,37.44,37.45,39100.0,32.4392,32.4652,32.4305,32.4392,39100.0
2010-12-30 10:30:00,37.45,37.48,37.44,37.48,35700.0,32.4392,32.4652,32.4305,32.4652,35700.0
2010-12-30 10:35:00,37.48,37.51,37.48,37.51,26800.0,32.4652,32.4912,32.4652,32.4912,26800.0
2010-12-30 10:40:00,37.51,37.51,37.46,37.47,46300.0,32.4912,32.4912,32.4479,32.4565,46300.0
2010-12-30 10:45:00,37.46,37.49,37.45,37.47,57500.0,32.4479,32.4738,32.4392,32.4565,57500.0
2010-12-30 10:50:00,37.47,37.48,37.45,37.45,43000.0,32.4565,32.4652,32.4392,32.4392,43000.0
2010-12-30 10:55:00,37.45,37.49,37.45,37.47,48800.0,32.4392,32.4738,32.4392,32.4565,48800.0
2010-12-30 11:00:00,37.47,37.5,37.47,37.49,21700.0,32.4565,32.4825,32.4565,32.4738,21700.0
2010-12-30 11:05:00,37.49,37.52,37.49,37.51,24200.0,32.4738,32.4998,32.4738,32.4912,24200.0
2010-12-30 11:10:00,37.52,37.52,37.48,37.51,48900.0,32.4998,32.4998,32.4652,32.4912,48900.0
2010-12-30 11:15:00,37.51,37.54,37.48,37.5,39300.0,32.4912,32.5172,32.4652,32.4825,39300.0
2010-12-30 11:20:00,37.49,37.51,37.49,37.49,43200.0,32.4738,32.4912,32.4738,32.4738,43200.0
2010-12-30 11:25:00,37.49,37.51,37.49,37.5,17600.0,32.4738,32.4912,32.4738,32.4825,17600.0
2010-12-30 11:30:00,37.51,37.51,37.49,37.5,34100.0,32.4912,32.4912,32.4738,32.4825,34100.0
2010-12-30 11:35:00,37.5,37.51,37.49,37.49,50500.0,32.4825,32.4912,32.4738,32.4738,50500.0
2010-12-30 11:40:00,37.49,37.51,37.46,37.46,20900.0,32.4738,32.4912,32.4479,32.4479,20900.0
2010-12-30 11:45:00,37.47,37.49,37.46,37.49,26100.0,32.4565,32.4738,32.4479,32.4738,26100.0
2010-12-30 11:50:00,37.49,37.49,37.39,37.39,49200.0,32.4738,32.4738,32.3872,32.3872,49200.0
2010-12-30 11:55:00,37.39,37.43,37.39,37.42,22200.0,32.3872,32.4219,32.3872,32.4132,22200.0
2010-12-30 12:00:00,37.42,37.46,37.42,37.45,32700.0,32.4132,32.4479,32.4132,32.4392,32700.0
2010-12-30 12:05:00,37.46,37.48,37.45,37.48,29300.0,32.4479,32.4652,32.4392,32.4652,29300.0
2010-12-30 12:10:00,37.47,37.48,37.45,37.47,45600.0,32.4565,32.4652,32.4392,32.4565,45600.0
2010-12-30 12:15:00,37.47,37.53,37.47,37.53,23300.0,32.4565,32.5085,32.4565,32.5085,23300.0
2010-12-30 12:20:00,37.53,37.54,37.49,37.49,46000.0,32.5085,32.5172,32.4738,32.4738,46000.0
2010-12-30 12:25:00,37.49,37.51,37.49,37.49,47900.0,32.4738,32.4912,32.4738,32.4738,47900.0
2010-12-30 12:30:00,37.49,37.5,37.45,37.45,30900.0,32.4738,32.4825,32.4392,32.4392,30900.0
2010-12-30 12:35:00,37.45,37.52,37.45,37.52,36800.0,32.4392,32.4998,32.4392,32.4998,36800.0
2010-12-30 12:40:00,37.52,37.55,37.51,37.53,46900.0,32.4998,32.5258,32.4912,32.5085,46900.0
2010-12-30 12:45:00,37.53,37.57,37.52,37.57,20700.0,32.5085,32.5431,32.4998,32.5431,20700.0
2010-12-30 12:50:00,37.57,37.57,37.55,37.55,41300.0,32.5431,32.5431,32.5258,32.5258,41300.0
2010-12-30 12:55:00,37.55,37.56,37.53,37.56,24200.0,32.5258,32.5345,32.5085,32.5345,24200.0
2010-12-30 13:00:00,37.56,37.56,37.46,37.46,69000.0,32.5345,32.5345,32.4479,32.4479,69000.0
2010-12-30 13:05:00,37.46,37.47,37.43,37.47,58100.0,32.4479,32.4565,32.4219,32.4565,58100.0
2010-12-30 13:10:00,37.47,37.48,37.44,37.46,19500.0,32.4565,32.4652,32.4305,32.4479,19500.0
2010-12-30 13:15:00,37.45,37.5,37.45,37.46,33300.0,32.4392,32.4825,32.4392,32.4479,33300.0
2010-12-30 13:20:00,37.46,37.49,37.45,37.49,24200.0,32.4479,32.4738,32.4392,32.4738,24200.0
2010-12-30 13:25:00,37.49,37.5,37.48,37.49,21400.0,32.4738,32.4825,32.4652,32.4738,21400.0
2010-12-30 13:30:00,37.49,37.51,37.49,37.51,18200.0,32.4738,32.4912,32.4738,32.4912,18200.0
2010-12-30 13:35:00,37.51,37.51,37.5,37.51,21800.0,32.4912,32.4912,32.4825,32.4912,21800.0
2010-12-30 13:40:00,37.52,37.53,37.51,37.52,9800.0,32.4998,32.5085,32.4912,32.4998,9800.0
2010-12-30 13:45:00,37.52,37.53,37.52,37.52,21100.0,32.4998,32.5085,32.4998,32.4998,21100.0
2010-12-30 13:50:00,37.53,37.55,37.52,37.54,26300.0,32.5085,32.5258,32.4998,32.5172,26300.0
2010-12-30 13:55:00,37.55,37.6,37.55,37.58,35400.0,32.5258,32.5691,32.5258,32.5518,35400.0
2010-12-30 14:00:00,37.59,37.6,37.56,37.56,72100.0,32.5605,32.5691,32.5345,32.5345,72100.0
2010-12-30 14:05:00,37.55,37.58,37.54,37.57,34400.0,32.5258,32.5518,32.5172,32.5431,34400.0
2010-12-30 14:10:00,37.58,37.62,37.57,37.58,56200.0,32.5518,32.5864,32.5431,32.5518,56200.0
2010-12-30 14:15:00,37.58,37.61,37.57,37.61,23800.0,32.5518,32.5778,32.5431,32.5778,23800.0
2010-12-30 14:20:00,37.61,37.65,37.6,37.61,66000.0,32.5778,32.6124,32.5691,32.5778,66000.0
2010-12-30 14:25:00,37.61,37.64,37.61,37.64,25100.0,32.5778,32.6038,32.5778,32.6038,25100.0
2010-12-30 14:30:00,37.64,37.64,37.62,37.63,33000.0,32.6038,32.6038,32.5864,32.5951,33000.0
2010-12-30 14:35:00,37.62,37.63,37.58,37.59,22700.0,32.5864,32.5951,32.5518,32.5605,22700.0
2010-12-30 14:40:00,37.59,37.6,37.58,37.59,24200.0,32.5605,32.5691,32.5518,32.5605,24200.0
2010-12-30 14:45:00,37.6,37.6,37.54,37.54,50000.0,32.5691,32.5691,32.5172,32.5172,50000.0
2010-12-30 14:50:00,37.54,37.54,37.52,37.52,33700.0,32.5172,32.5172,32.4998,32.4998,33700.0
2010-12-30 14:55:00,37.53,37.58,37.52,37.58,34200.0,32.5085,32.5518,32.4998,32.5518,34200.0
2010-12-30 15:00:00,37.58,37.59,37.53,37.53,36900.0,32.5518,32.5605,32.5085,32.5085,36900.0
2010-12-30 15:05:00,37.53,37.56,37.52,37.55,26900.0,32.5085,32.5345,32.4998,32.5258,26900.0
2010-12-30 15:10:00,37.56,37.56,37.52,37.56,31600.0,32.5345,32.5345,32.4998,32.5345,31600.0
2010-12-30 15:15:00,37.55,37.56,37.53,37.53,22200.0,32.5258,32.5345,32.5085,32.5085,22200.0
2010-12-30 15:20:00,37.53,37.55,37.53,37.55,23600.0,32.5085,32.5258,32.5085,32.5258,23600.0
2010-12-30 15:25:00,37.55,37.6,37.54,37.6,35300.0,32.5258,32.5691,32.5172,32.5691,35300.0
2010-12-30 15:30:00,37.6,37.6,37.58,37.6,37600.0,32.5691,32.5691,32.5518,32.5691,37600.0
2010-12-30 15:35:00,37.6,37.6,37.56,37.59,62900.0,32.5691,32.5691,32.5345,32.5605,62900.0
2010-12-30 15:40:00,37.59,37.59,37.55,37.55,58100.0,32.5605,32.5605,32.5258,32.5258,58100.0
2010-12-30 15:45:00,37.55,37.55,37.49,37.53,103900.0,32.5258,32.5258,32.4738,32.5085,103900.0
2010-12-30 15:50:00,37.52,37.53,37.51,37.52,46600.0,32.4998,32.5085,32.4912,32.4998,46600.0
2010-12-30 15:55:00,37.51,37.52,37.48,37.48,121800.0,32.4912,32.4998,32.4652,32.4652,121800.0
2010-12-31 09:30:00,37.37,37.44,37.3,37.35,99400.0,32.3699,32.4305,32.3093,32.3526,99400.0
2010-12-31 09:35:00,37.35,37.43,37.32,37.32,34900.0,32.3526,32.4219,32.3266,32.3266,34900.0
2010-12-31 09:40:00,37.32,37.37,37.28,37.29,52100.0,32.3266,32.3699,32.2919,32.3006,52100.0
2010-12-31 09:45:00,37.3,37.3,37.21,37.24,58200.0,32.3093,32.3093,32.2313,32.2573,58200.0
2010-12-31 09:50:00,37.25,37.3,37.24,37.24,38900.0,32.266,32.3093,32.2573,32.2573,38900.0
2010-12-31 09:55:00,37.24,37.25,37.22,37.23,26400.0,32.2573,32.266,32.24,32.2486,26400.0
2010-12-31 10:00:00,37.23,37.26,37.22,37.26,35900.0,32.2486,32.2746,32.24,32.2746,35900.0
2010-12-31 10:05:00,37.26,37.3,37.24,37.29,41600.0,32.2746,32.3093,32.2573,32.3006,41600.0
2010-12-31 10:10:00,37.28,37.36,37.28,37.36,26100.0,32.2919,32.3612,32.2919,32.3612,26100.0
2010-12-31 10:15:00,37.36,37.38,37.35,37.35,30700.0,32.3612,32.3786,32.3526,32.3526,30700.0
2010-12-31 10:20:00,37.35,37.4,37.35,37.39,22300.0,32.3526,32.3959,32.3526,32.3872,22300.0
2010-12-31 10:25:00,37.39,37.4,37.31,37.31,54400.0,32.3872,32.3959,32.3179,32.3179,54400.0
2010-12-31 10:30:00,37.32,37.36,37.31,37.36,20400.0,32.3266,32.3612,32.3179,32.3612,20400.0
2010-12-31 10:35:00,37.36,37.39,37.35,37.39,18000.0,32.3612,32.3872,32.3526,32.3872,18000.0
2010-12-31 10:40:00,37.39,37.42,37.39,37.42,42200.0,32.3872,32.4132,32.3872,32.4132,42200.0
2010-12-31 10:45:00,37.42,37.43,37.42,37.43,23500.0,32.4132,32.4219,32.4132,32.4219,23500.0
2010-12-31 10:50:00,37.42,37.46,37.4,37.45,49200.0,32.4132,32.4479,32.3959,32.4392,49200.0
2010-12-31 10:55:00,37.45,37.45,37.43,37.43,25000.0,32.4392,32.4392,32.4219,32.4219,25000.0
2010-12-31 11:00:00,37.44,37.48,37.43,37.47,18300.0,32.4305,32.4652,32.4219,32.4565,18300.0
2010-12-31 11:05:00,37.48,37.48,37.44,37.45,27000.0,32.4652,32.4652,32.4305,32.4392,27000.0
2010-12-31 11:10:00,37.45,37.45,37.4,37.41,19700.0,32.4392,32.4392,32.3959,32.4045,19700.0
2010-12-31 11:15:00,37.42,37.43,37.4,37.4,21400.0,32.4132,32.4219,32.3959,32.3959,21400.0
2010-12-31 11:20:00,37.4,37.42,37.37,37.42,24900.0,32.3959,32.4132,32.3699,32.4132,24900.0
2010-12-31 11:25:00,37.42,37.43,37.41,37.43,32900.0,32.4132,32.4219,32.4045,32.4219,32900.0
2010-12-31 11:30:00,37.43,37.44,37.42,37.43,33700.0,32.4219,32.4305,32.4132,32.4219,33700.0
2010-12-31 11:35:00,37.42,37.44,37.42,37.44,24900.0,32.4132,32.4305,32.4132,32.4305,24900.0
2010-12-31 11:40:00,37.44,37.44,37.41,37.43,24300.0,32.4305,32.4305,32.4045,32.4219,24300.0
2010-12-31 11:45:00,37.43,37.49,37.43,37.49,24600.0,32.4219,32.4738,32.4219,32.4738,24600.0
2010-12-31 11:50:00,37.49,37.5,37.48,37.5,22500.0,32.4738,32.4825,32.4652,32.4825,22500.0
2010-12-31 11:55:00,37.5,37.52,37.49,37.51,26900.0,32.4825,32.4998,32.4738,32.4912,26900.0
2010-12-31 12:00:00,37.52,37.56,37.51,37.56,26700.0,32.4998,32.5345,32.4912,32.5345,26700.0
2010-12-31 12:05:00,37.56,37.56,37.51,37.51,23900.0,32.5345,32.5345,32.4912,32.4912,23900.0
2010-12-31 12:10:00,37.51,37.54,37.51,37.53,32700.0,32.4912,32.5172,32.4912,32.5085,32700.0
2010-12-31 12:15:00,37.53,37.53,37.5,37.53,22600.0,32.5085,32.5085,32.4825,32.5085,22600.0
2010-12-31 12:20:00,37.53,37.55,37.5,37.51,30800.0,32.5085,32.5258,32.4825,32.4912,30800.0
2010-12-31 12:25:00,37.51,37.56,37.51,37.56,27300.0,32.4912,32.5345,32.4912,32.5345,27300.0
2010-12-31 12:30:00,37.56,37.6,37.55,37.59,17600.0,32.5345,32.5691,32.5258,32.5605,17600.0
2010-12-31 12:35:00,37.6,37.6,37.55,37.55,21300.0,32.5691,32.5691,32.5258,32.5258,21300.0
2010-12-31 12:40:00,37.56,37.56,37.5,37.5,20500.0,32.5345,32.5345,32.4825,32.4825,20500.0
2010-12-31 12:45:00,37.5,37.51,37.45,37.45,27200.0,32.4825,32.4912,32.4392,32.4392,27200.0
2010-12-31 12:50:00,37.46,37.48,37.46,37.47,27800.0,32.4479,32.4652,32.4479,32.4565,27800.0
2010-12-31 12:55:00,37.47,37.48,37.43,37.45,26300.0,32.4565,32.4652,32.4219,32.4392,26300.0
2010-12-31 13:00:00,37.45,37.49,37.45,37.48,34500.0,32.4392,32.4738,32.4392,32.4652,34500.0
2010-12-31 13:05:00,37.49,37.54,37.49,37.53,32600.0,32.4738,32.5172,32.4738,32.5085,32600.0
2010-12-31 13:10:00,37.53,37.56,37.53,37.55,19900.0,32.5085,32.5345,32.5085,32.5258,19900.0
2010-12-31 13:15:00,37.55,37.55,37.52,37.53,14100.0,32.5258,32.5258,32.4998,32.5085,14100.0
2010-12-31 13:20:00,37.53,37.56,37.51,37.54,31000.0,32.5085,32.5345,32.4912,32.5172,31000.0
2010-12-31 13:25:00,37.55,37.55,37.54,37.55,14300.0,32.5258,32.5258,32.5172,32.5258,14300.0
2010-12-31 13:30:00,37.54,37.55,37.49,37.5,44600.0,32.5172,32.5258,32.4738,32.4825,44600.0
2010-12-31 13:35:00,37.51,37.53,37.5,37.53,16100.0,32.4912,32.5085,32.4825,32.5085,16100.0
2010-12-31 13:40:00,37.54,37.56,37.5,37.5,22200.0,32.5172,32.5345,32.4825,32.4825,22200.0
2010-12-31 13:45:00,37.51,37.51,37.45,37.45,37800.0,32.4912,32.4912,32.4392,32.4392,37800.0
2010-12-31 13:50:00,37.45,37.49,37.45,37.49,16900.0,32.4392,32.4738,32.4392,32.4738,16900.0
2010-12-31 13:55:00,37.49,37.51,37.48,37.48,28100.0,32.4738,32.4912,32.4652,32.4652,28100.0
2010-12-31 14:00:00,37.48,37.48,37.45,37.46,38500.0,32.4652,32.4652,32.4392,32.4479,38500.0
2010-12-31 14:05:00,37.46,37.5,37.45,37.5,19300.0,32.4479,32.4825,32.4392,32.4825,19300.0
2010-12-31 14:10:00,37.5,37.5,37.46,37.47,24100.0,32.4825,32.4825,32.4479,32.4565,24100.0
2010-12-31 14:15:00,37.46,37.47,37.44,37.45,27500.0,32.4479,32.4565,32.4305,32.4392,27500.0
2010-12-31 14:20:00,37.45,37.46,37.43,37.43,22900.0,32.4392,32.4479,32.4219,32.4219,22900.0
2010-12-31 14:25:00,37.44,37.47,37.43,37.43,24200.0,32.4305,32.4565,32.4219,32.4219,24200.0
2010-12-31 14:30:00,37.44,37.46,37.41,37.46,68000.0,32.4305,32.4479,32.4045,32.4479,68000.0
2010-12-31 14:35:00,37.46,37.46,37.42,37.43,22800.0,32.4479,32.4479,32.4132,32.4219,22800.0
2010-12-31 14:40:00,37.42,37.46,37.42,37.44,26400.0,32.4132,32.4479,32.4132,32.4305,26400.0
2010-12-31 14:45:00,37.44,37.48,37.44,37.48,28600.0,32.4305,32.4652,32.4305,32.4652,28600.0
2010-12-31 14:50:00,37.47,37.48,37.44,37.44,36200.0,32.4565,32.4652,32.4305,32.4305,36200.0
2010-12-31 14:55:00,37.44,37.49,37.44,37.49,24800.0,32.4305,32.4738,32.4305,32.4738,24800.0
2010-12-31 15:00:00,37.49,37.49,37.46,37.47,24200.0,32.4738,32.4738,32.4479,32.4565,24200.0
2010-12-31 15:05:00,37.47,37.47,37.46,37.46,21200.0,32.4565,32.4565,32.4479,32.4479,21200.0
2010-12-31 15:10:00,37.46,37.47,37.43,37.44,24600.0,32.4479,32.4565,32.4219,32.4305,24600.0
2010-12-31 15:15:00,37.43,37.46,37.43,37.46,34100.0,32.4219,32.4479,32.4219,32.4479,34100.0
2010-12-31 15:20:00,37.46,37.48,37.45,37.48,27600.0,32.4479,32.4652,32.4392,32.4652,27600.0
2010-12-31 15:25:00,37.48,37.49,37.47,37.48,47900.0,32.4652,32.4738,32.4565,32.4652,47900.0
2010-12-31 15:30:00,37.48,37.51,37.48,37.51,39700.0,32.4652,32.4912,32.4652,32.4912,39700.0
2010-12-31 15:35:00,37.51,37.52,37.5,37.52,32000.0,32.4912,32.4998,32.4825,32.4998,32000.0
2010-12-31 15:40:00,37.52,37.52,37.48,37.48,86600.0,32.4998,32.4998,32.4652,32.4652,86600.0
2010-12-31 15:45:00,37.47,37.47,37.44,37.44,137800.0,32.4565,32.4565,32.4305,32.4305,137800.0
2010-12-31 15:50:00,37.44,37.47,37.43,37.47,160400.0,32.4305,32.4565,32.4219,32.4565,160400.0
2010-12-31 15:55:00,37.47,37.53,37.47,37.53,327700.0,32.4565,32.5085,32.4565,32.5085,327700.0
2011-01-03 09:30:00,37.74,37.87,37.72,37.73,183100.0,32.6904,32.803,32.6731,32.6817,183100.0
2011-01-03 09:35:00,37.74,37.76,37.62,37.64,110600.0,32.6904,32.7077,32.5864,32.6038,110600.0
2011-01-03 09:40:00,37.64,37.82,37.64,37.8,76400.0,32.6038,32.7597,32.6038,32.7424,76400.0
2011-01-03 09:45:00,37.8,37.86,37.8,37.84,100700.0,32.7424,32.7943,32.7424,32.777,100700.0
2011-01-03 09:50:00,37.85,37.86,37.79,37.85,116100.0,32.7857,32.7943,32.7337,32.7857,116100.0
2011-01-03 09:55:00,37.84,37.85,37.82,37.84,57500.0,32.777,32.7857,32.7597,32.777,57500.0
2011-01-03 10:00:00,37.83,37.86,37.8,37.82,69400.0,32.7684,32.7943,32.7424,32.7597,69400.0
2011-01-03 10:05:00,37.81,37.86,37.81,37.84,33100.0,32.751,32.7943,32.751,32.777,33100.0
2011-01-03 10:10:00,37.85,37.85,37.8,37.83,48600.0,32.7857,32.7857,32.7424,32.7684,48600.0
2011-01-03 10:15:00,37.83,37.89,37.82,37.89,116000.0,32.7684,32.8203,32.7597,32.8203,116000.0
2011-01-03 10:20:00,37.89,37.89,37.86,37.86,48700.0,32.8203,32.8203,32.7943,32.7943,48700.0
2011-01-03 10:25:00,37.86,37.87,37.81,37.83,66600.0,32.7943,32.803,32.751,32.7684,66600.0
2011-01-03 10:30:00,37.83,37.84,37.74,37.74,78800.0,32.7684,32.777,32.6904,32.6904,78800.0
2011-01-03 10:35:00,37.74,37.77,37.74,37.75,46200.0,32.6904,32.7164,32.6904,32.6991,46200.0
2011-01-03 10:40:00,37.75,37.82,37.75,37.82,110300.0,32.6991,32.7597,32.6991,32.7597,110300.0
2011-01-03 10:45:00,37.83,37.86,37.82,37.83,51300.0,32.7684,32.7943,32.7597,32.7684,51300.0
2011-01-03 10:50:00,37.83,37.92,37.82,37.92,107100.0,32.7684,32.8463,32.7597,32.8463,107100.0
2011-01-03 10:55:00,37.92,37.92,37.9,37.92,32400.0,32.8463,32.8463,32.829,32.8463,32400.0
2011-01-03 11:00:00,37.92,37.93,37.89,37.92,64100.0,32.8463,32.855,32.8203,32.8463,64100.0
2011-01-03 11:05:00,37.93,37.94,37.89,37.93,62000.0,32.855,32.8636,32.8203,32.855,62000.0
2011-01-03 11:10:00,37.94,37.95,37.88,37.9,111600.0,32.8636,32.8723,32.8117,32.829,111600.0
2011-01-03 11:15:00,37.91,37.93,37.89,37.92,43600.0,32.8376,32.855,32.8203,32.8463,43600.0
2011-01-03 11:20:00,37.92,37.95,37.91,37.94,44300.0,32.8463,32.8723,32.8376,32.8636,44300.0
2011-01-03 11:25:00,37.94,37.95,37.93,37.94,35500.0,32.8636,32.8723,32.855,32.8636,35500.0
2011-01-03 11:30:00,37.95,37.95,37.91,37.94,39700.0,32.8723,32.8723,32.8376,32.8636,39700.0
2011-01-03 11:35:00,37.94,37.97,37.93,37.97,97100.0,32.8636,32.8896,32.855,32.8896,97100.0
2011-01-03 11:40:00,37.97,37.97,37.93,37.93,66400.0,32.8896,32.8896,32.855,32.855,66400.0
2011-01-03 11:45:00,37.94,37.95,37.93,37.94,19300.0,32.8636,32.8723,32.855,32.8636,19300.0
2011-01-03 11:50:00,37.93,37.94,37.9,37.9,61400.0,32.855,32.8636,32.829,32.829,61400.0
2011-01-03 11:55:00,37.9,37.91,37.89,37.9,46000.0,32.829,32.8376,32.8203,32.829,46000.0
2011-01-03 12:00:00,37.9,37.91,37.88,37.9,42600.0,32.829,32.8376,32.8117,32.829,42600.0
2011-01-03 12:05:00,37.9,37.95,37.9,37.94,49800.0,32.829,32.8723,32.829,32.8636,49800.0
2011-01-03 12:10:00,37.94,37.99,37.94,37.98,134500.0,32.8636,32.9069,32.8636,32.8983,134500.0
2011-01-03 12:15:00,37.98,37.99,37.96,37.96,23300.0,32.8983,32.9069,32.881,32.881,23300.0
2011-01-03 12:20:00,37.96,37.99,37.96,37.98,25500.0,32.881,32.9069,32.881,32.8983,25500.0
2011-01-03 12:25:00,37.98,37.99,37.97,37.98,48700.0,32.8983,32.9069,32.8896,32.8983,48700.0
2011-01-03 12:30:00,37.97,37.97,37.95,37.95,40800.0,32.8896,32.8896,32.8723,32.8723,40800.0
2011-01-03 12:35:00,37.95,37.96,37.95,37.95,4700.0,32.8723,32.881,32.8723,32.8723,4700.0
2011-01-03 12:40:00,37.96,37.97,37.95,37.97,28100.0,32.881,32.8896,32.8723,32.8896,28100.0
2011-01-03 12:45:00,37.97,37.97,37.94,37.94,50600.0,32.8896,32.8896,32.8636,32.8636,50600.0
2011-01-03 12:50:00,37.94,37.96,37.93,37.95,28100.0,32.8636,32.881,32.855,32.8723,28100.0
2011-01-03 12:55:00,37.95,37.96,37.92,37.94,63200.0,32.8723,32.881,32.8463,32.8636,63200.0
2011-01-03 13:00:00,37.95,37.96,37.94,37.95,51700.0,32.8723,32.881,32.8636,32.8723,51700.0
2011-01-03 13:05:00,37.94,37.98,37.94,37.98,90700.0,32.8636,32.8983,32.8636,32.8983,90700.0
2011-01-03 13:10:00,37.98,38.0,37.97,37.98,174200.0,32.8983,32.9156,32.8896,32.8983,174200.0
2011-01-03 13:15:00,37.99,37.99,37.96,37.97,103800.0,32.9069,32.9069,32.881,32.8896,103800.0
2011-01-03 13:20:00,37.97,37.99,37.93,37.99,181200.0,32.8896,32.9069,32.855,32.9069,181200.0
2011-01-03 13:25:00,37.99,37.99,37.92,37.92,151800.0,32.9069,32.9069,32.8463,32.8463,151800.0
2011-01-03 13:30:00,37.93,37.93,37.92,37.92,26900.0,32.855,32.855,32.8463,32.8463,26900.0
2011-01-03 13:35:00,37.93,37.97,37.92,37.96,94600.0,32.855,32.8896,32.8463,32.881,94600.0
2011-01-03 13:40:00,37.97,37.97,37.94,37.96,69700.0,32.8896,32.8896,32.8636,32.881,69700.0
2011-01-03 13:45:00,37.96,37.97,37.96,37.96,57100.0,32.881,32.8896,32.881,32.881,57100.0
2011-01-03 13:50:00,37.97,37.97,37.95,37.96,44600.0,32.8896,32.8896,32.8723,32.881,44600.0
2011-01-03 13:55:00,37.97,37.98,37.96,37.96,45200.0,32.8896,32.8983,32.881,32.881,45200.0
2011-01-03 14:00:00,37.97,37.97,37.95,37.95,60000.0,32.8896,32.8896,32.8723,32.8723,60000.0
2011-01-03 14:05:00,37.95,37.97,37.94,37.96,38100.0,32.8723,32.8896,32.8636,32.881,38100.0
2011-01-03 14:10:00,37.97,37.97,37.94,37.94,39200.0,32.8896,32.8896,32.8636,32.8636,39200.0
2011-01-03 14:15:00,37.94,37.95,37.93,37.93,150800.0,32.8636,32.8723,32.855,32.855,150800.0
2011-01-03 14:20:00,37.94,37.94,37.93,37.94,38000.0,32.8636,32.8636,32.855,32.8636,38000.0
2011-01-03 14:25:00,37.94,37.96,37.92,37.92,114100.0,32.8636,32.881,32.8463,32.8463,114100.0
2011-01-03 14:30:00,37.92,37.93,37.89,37.92,156700.0,32.8463,32.855,32.8203,32.8463,156700.0
2011-01-03 14:35:00,37.91,37.94,37.91,37.93,55700.0,32.8376,32.8636,32.8376,32.855,55700.0
2011-01-03 14:40:00,37.93,37.96,37.92,37.93,82500.0,32.855,32.881,32.8463,32.855,82500.0
2011-01-03 14:45:00,37.93,37.95,37.93,37.94,43700.0,32.855,32.8723,32.855,32.8636,43700.0
2011-01-03 14:50:00,37.94,37.96,37.94,37.96,42100.0,32.8636,32.881,32.8636,32.881,42100.0
2011-01-03 14:55:00,37.96,37.97,37.95,37.96,40800.0,32.881,32.8896,32.8723,32.881,40800.0
2011-01-03 15:00:00,37.96,37.97,37.92,37.93,64100.0,32.881,32.8896,32.8463,32.855,64100.0
2011-01-03 15:05:00,37.92,37.93,37.87,37.88,207300.0,32.8463,32.855,32.803,32.8117,207300.0
2011-01-03 15:10:00,37.88,37.89,37.82,37.83,191300.0,32.8117,32.8203,32.7597,32.7684,191300.0
2011-01-03 15:15:00,37.84,37.86,37.84,37.85,79700.0,32.777,32.7943,32.777,32.7857,79700.0
2011-01-03 15:20:00,37.86,37.86,37.83,37.83,67700.0,32.7943,32.7943,32.7684,32.7684,67700.0
2011-01-03 15:25:00,37.83,37.84,37.81,37.81,99900.0,32.7684,32.777,32.751,32.751,99900.0
2011-01-03 15:30:00,37.81,37.87,37.81,37.85,129300.0,32.751,32.803,32.751,32.7857,129300.0
2011-01-03 15:35:00,37.86,37.89,37.84,37.84,89900.0,32.7943,32.8203,32.777,32.777,89900.0
2011-01-03 15:40:00,37.85,37.88,37.83,37.87,83100.0,32.7857,32.8117,32.7684,32.803,83100.0
2011-01-03 15:45:00,37.87,37.9,37.87,37.89,204600.0,32.803,32.829,32.803,32.8203,204600.0
2011-01-03 15:50:00,37.9,37.92,37.84,37.84,194200.0,32.829,32.8463,32.777,32.777,194200.0
2011-01-03 15:55:00,37.85,37.86,37.79,37.82,441000.0,32.7857,32.7943,32.7337,32.7597,441000.0
2011-01-04 09:30:00,37.93,37.96,37.85,37.94,412600.0,32.855,32.881,32.7857,32.8636,412600.0
2011-01-04 09:35:00,37.95,38.0,37.95,37.98,419700.0,32.8723,32.9156,32.8723,32.8983,419700.0
2011-01-04 09:40:00,37.98,38.25,37.97,38.25,1388200.0,32.8983,33.1322,32.8896,33.1322,1388200.0
2011-01-04 09:45:00,38.24,38.3,38.18,38.21,441300.0,33.1235,33.1755,33.0715,33.0975,441300.0
2011-01-04 09:50:00,38.22,38.4,38.16,38.37,436700.0,33.1062,33.2621,33.0542,33.2361,436700.0
2011-01-04 09:55:00,38.38,38.4,38.29,38.33,355000.0,33.2448,33.2621,33.1668,33.2015,355000.0
2011-01-04 10:00:00,38.33,38.36,38.25,38.3,496900.0,33.2015,33.2274,33.1322,33.1755,496900.0
2011-01-04 10:05:00,38.3,38.36,38.28,38.35,424000.0,33.1755,33.2274,33.1581,33.2188,424000.0
2011-01-04 10:10:00,38.36,38.38,38.28,38.28,158700.0,33.2274,33.2448,33.1581,33.1581,158700.0
2011-01-04 10:15:00,38.29,38.37,38.27,38.34,376700.0,33.1668,33.2361,33.1495,33.2101,376700.0
2011-01-04 10:20:00,38.34,38.45,38.29,38.44,505300.0,33.2101,33.3054,33.1668,33.2967,505300.0
2011-01-04 10:25:00,38.44,38.45,38.36,38.42,292600.0,33.2967,33.3054,33.2274,33.2794,292600.0
2011-01-04 10:30:00,38.43,38.47,38.42,38.44,268500.0,33.2881,33.3227,33.2794,33.2967,268500.0
2011-01-04 10:35:00,38.44,38.49,38.44,38.48,204000.0,33.2967,33.34,33.2967,33.3314,204000.0
2011-01-04 10:40:00,38.48,38.49,38.38,38.49,494100.0,33.3314,33.34,33.2448,33.34,494100.0
2011-01-04 10:45:00,38.49,38.56,38.46,38.53,523100.0,33.34,33.4007,33.3141,33.3747,523100.0
2011-01-04 10:50:00,38.53,38.64,38.51,38.63,417100.0,33.3747,33.47,33.3574,33.4613,417100.0
2011-01-04 10:55:00,38.62,38.63,38.54,38.59,185000.0,33.4527,33.4613,33.3834,33.4267,185000.0
2011-01-04 11:00:00,38.59,38.6,38.48,38.55,286800.0,33.4267,33.4353,33.3314,33.392,286800.0
2011-01-04 11:05:00,38.55,38.58,38.5,38.55,232200.0,33.392,33.418,33.3487,33.392,232200.0
2011-01-04 11:10:00,38.55,38.56,38.5,38.55,236200.0,33.392,33.4007,33.3487,33.392,236200.0
2011-01-04 11:15:00,38.55,38.56,38.54,38.54,153500.0,33.392,33.4007,33.3834,33.3834,153500.0
2011-01-04 11:20:00,38.55,38.56,38.5,38.53,472500.0,33.392,33.4007,33.3487,33.3747,472500.0
2011-01-04 11:25:00,38.53,38.54,38.36,38.41,414700.0,33.3747,33.3834,33.2274,33.2707,414700.0
2011-01-04 11:30:00,38.42,38.47,38.34,38.47,206500.0,33.2794,33.3227,33.2101,33.3227,206500.0
2011-01-04 11:35:00,38.46,38.53,38.45,38.49,228400.0,33.3141,33.3747,33.3054,33.34,228400.0
2011-01-04 11:40:00,38.5,38.54,38.49,38.54,404800.0,33.3487,33.3834,33.34,33.3834,404800.0
2011-01-04 11:45:00,38.53,38.54,38.49,38.5,138500.0,33.3747,33.3834,33.34,33.3487,138500.0
2011-01-04 11:50:00,38.51,38.54,38.49,38.52,112300.0,33.3574,33.3834,33.34,33.366,112300.0
2011-01-04 11:55:00,38.53,38.53,38.49,38.49,141900.0,33.3747,33.3747,33.34,33.34,141900.0
2011-01-04 12:00:00,38.49,38.54,38.49,38.51,135700.0,33.34,33.3834,33.34,33.3574,135700.0
2011-01-04 12:05:00,38.51,38.52,38.47,38.51,191400.0,33.3574,33.366,33.3227,33.3574,191400.0
2011-01-04 12:10:00,38.51,38.58,38.51,38.57,154200.0,33.3574,33.418,33.3574,33.4093,154200.0
2011-01-04 12:15:00,38.57,38.58,38.46,38.47,164800.0,33.4093,33.418,33.3141,33.3227,164800.0
2011-01-04 12:20:00,38.47,38.5,38.47,38.49,140800.0,33.3227,33.3487,33.3227,33.34,140800.0
2011-01-04 12:25:00,38.5,38.54,38.48,38.51,283000.0,33.3487,33.3834,33.3314,33.3574,283000.0
2011-01-04 12:30:00,38.51,38.56,38.48,38.56,181900.0,33.3574,33.4007,33.3314,33.4007,181900.0
2011-01-04 12:35:00,38.56,38.62,38.55,38.62,108800.0,33.4007,33.4527,33.392,33.4527,108800.0
2011-01-04 12:40:00,38.61,38.62,38.56,38.58,261700.0,33.444,33.4527,33.4007,33.418,261700.0
2011-01-04 12:45:00,38.58,38.59,38.51,38.57,129300.0,33.418,33.4267,33.3574,33.4093,129300.0
2011-01-04 12:50:00,38.57,38.62,38.57,38.61,134000.0,33.4093,33.4527,33.4093,33.444,134000.0
2011-01-04 12:55:00,38.62,38.63,38.54,38.54,168400.0,33.4527,33.4613,33.3834,33.3834,168400.0
2011-01-04 13:00:00,38.54,38.6,38.54,38.54,77300.0,33.3834,33.4353,33.3834,33.3834,77300.0
2011-01-04 13:05:00,38.54,38.55,38.51,38.53,144500.0,33.3834,33.392,33.3574,33.3747,144500.0
2011-01-04 13:10:00,38.53,38.58,38.53,38.58,65300.0,33.3747,33.418,33.3747,33.418,65300.0
2011-01-04 13:15:00,38.57,38.61,38.57,38.61,79900.0,33.4093,33.444,33.4093,33.444,79900.0
2011-01-04 13:20:00,38.61,38.64,38.59,38.64,73800.0,33.444,33.47,33.4267,33.47,73800.0
2011-01-04 13:25:00,38.64,38.67,38.63,38.67,120000.0,33.47,33.496,33.4613,33.496,120000.0
2011-01-04 13:30:00,38.66,38.68,38.62,38.63,154000.0,33.4873,33.5046,33.4527,33.4613,154000.0
2011-01-04 13:35:00,38.63,38.69,38.61,38.69,97200.0,33.4613,33.5133,33.444,33.5133,97200.0
2011-01-04 13:40:00,38.69,38.7,38.65,38.69,132500.0,33.5133,33.5219,33.4786,33.5133,132500.0
2011-01-04 13:45:00,38.68,38.7,38.66,38.7,52300.0,33.5046,33.5219,33.4873,33.5219,52300.0
2011-01-04 13:50:00,38.7,38.74,38.69,38.74,133600.0,33.5219,33.5566,33.5133,33.5566,133600.0
2011-01-04 13:55:00,38.74,38.75,38.73,38.75,65300.0,33.5566,33.5653,33.5479,33.5653,65300.0
2011-01-04 14:00:00,38.75,38.75,38.68,38.71,186400.0,33.5653,33.5653,33.5046,33.5306,186400.0
2011-01-04 14:05:00,38.72,38.77,38.72,38.75,155500.0,33.5393,33.5826,33.5393,33.5653,155500.0
2011-01-04 14:10:00,38.75,38.76,38.72,38.75,99600.0,33.5653,33.5739,33.5393,33.5653,99600.0
2011-01-04 14:15:00,38.75,38.76,38.74,38.76,65500.0,33.5653,33.5739,33.5566,33.5739,65500.0
2011-01-04 14:20:00,38.76,38.77,38.7,38.71,119900.0,33.5739,33.5826,33.5219,33.5306,119900.0
2011-01-04 14:25:00,38.7,38.76,38.69,38.75,186500.0,33.5219,33.5739,33.5133,33.5653,186500.0
2011-01-04 14:30:00,38.74,38.82,38.74,38.82,196400.0,33.5566,33.6259,33.5566,33.6259,196400.0
2011-01-04 14:35:00,38.81,38.83,38.78,38.78,170900.0,33.6172,33.6346,33.5912,33.5912,170900.0
2011-01-04 14:40:00,38.78,38.83,38.78,38.81,110200.0,33.5912,33.6346,33.5912,33.6172,110200.0
2011-01-04 14:45:00,38.8,38.83,38.78,38.79,198200.0,33.6086,33.6346,33.5912,33.5999,198200.0
2011-01-04 14:50:00,38.8,38.83,38.74,38.82,270900.0,33.6086,33.6346,33.5566,33.6259,270900.0
2011-01-04 14:55:00,38.83,38.83,38.79,38.79,177300.0,33.6346,33.6346,33.5999,33.5999,177300.0
2011-01-04 15:00:00,38.79,38.87,38.79,38.83,243200.0,33.5999,33.6692,33.5999,33.6346,243200.0
2011-01-04 15:05:00,38.83,38.86,38.78,38.82,204000.0,33.6346,33.6605,33.5912,33.6259,204000.0
2011-01-04 15:10:00,38.82,38.86,38.81,38.85,172000.0,33.6259,33.6605,33.6172,33.6519,172000.0
2011-01-04 15:15:00,38.85,38.91,38.84,38.86,206200.0,33.6519,33.7038,33.6432,33.6605,206200.0
2011-01-04 15:20:00,38.86,38.88,38.83,38.88,214300.0,33.6605,33.6779,33.6346,33.6779,214300.0
2011-01-04 15:25:00,38.88,38.89,38.85,38.87,289500.0,33.6779,33.6865,33.6519,33.6692,289500.0
2011-01-04 15:30:00,38.86,38.88,38.84,38.87,366200.0,33.6605,33.6779,33.6432,33.6692,366200.0
2011-01-04 15:35:00,38.87,38.92,38.84,38.91,341300.0,33.6692,33.7125,33.6432,33.7038,341300.0
2011-01-04 15:40:00,38.9,38.91,38.85,38.9,240100.0,33.6952,33.7038,33.6519,33.6952,240100.0
2011-01-04 15:45:00,38.9,38.98,38.89,38.97,506100.0,33.6952,33.7645,33.6865,33.7558,506100.0
2011-01-04 15:50:00,38.97,38.99,38.95,38.99,443700.0,33.7558,33.7731,33.7385,33.7731,443700.0
2011-01-04 15:55:00,38.99,39.0,38.97,38.99,1015400.0,33.7731,33.7818,33.7558,33.7731,1015400.0
2011-01-05 09:30:00,39.25,39.58,39.17,39.54,1629800.0,33.9984,34.2842,33.9291,34.2496,1629800.0
2011-01-05 09:35:00,39.53,39.83,39.48,39.72,1031600.0,34.2409,34.5008,34.1976,34.4055,1031600.0
2011-01-05 09:40:00,39.72,39.89,39.36,39.88,728700.0,34.4055,34.5527,34.0936,34.5441,728700.0
2011-01-05 09:45:00,39.89,39.94,39.83,39.83,1134400.0,34.5527,34.596,34.5008,34.5008,1134400.0
2011-01-05 09:50:00,39.83,39.93,39.83,39.91,492900.0,34.5008,34.5874,34.5008,34.57,492900.0
2011-01-05 09:55:00,39.91,39.91,39.78,39.81,575700.0,34.57,34.57,34.4574,34.4834,575700.0
2011-01-05 10:00:00,39.83,39.85,39.7,39.76,386700.0,34.5008,34.5181,34.3881,34.4401,386700.0
2011-01-05 10:05:00,39.77,39.89,39.76,39.88,236100.0,34.4488,34.5527,34.4401,34.5441,236100.0
2011-01-05 10:10:00,39.88,39.92,39.86,39.9,333900.0,34.5441,34.5787,34.5267,34.5614,333900.0
2011-01-05 10:15:00,39.9,39.93,39.89,39.89,351800.0,34.5614,34.5874,34.5527,34.5527,351800.0
2011-01-05 10:20:00,39.9,39.94,39.85,39.85,511900.0,34.5614,34.596,34.5181,34.5181,511900.0
2011-01-05 10:25:00,39.86,39.9,39.83,39.87,286600.0,34.5267,34.5614,34.5008,34.5354,286600.0
2011-01-05 10:30:00,39.87,39.93,39.84,39.92,378100.0,34.5354,34.5874,34.5094,34.5787,378100.0
2011-01-05 10:35:00,39.92,39.98,39.91,39.98,425300.0,34.5787,34.6307,34.57,34.6307,425300.0
2011-01-05 10:40:00,39.98,39.98,39.93,39.94,218400.0,34.6307,34.6307,34.5874,34.596,218400.0
2011-01-05 10:45:00,39.95,39.96,39.92,39.94,224900.0,34.6047,34.6134,34.5787,34.596,224900.0
2011-01-05 10:50:00,39.94,39.94,39.81,39.82,299100.0,34.596,34.596,34.4834,34.4921,299100.0
2011-01-05 10:55:00,39.82,39.84,39.77,39.78,118400.0,34.4921,34.5094,34.4488,34.4574,118400.0
2011-01-05 11:00:00,39.77,39.78,39.7,39.72,363300.0,34.4488,34.4574,34.3881,34.4055,363300.0
2011-01-05 11:05:00,39.73,39.85,39.72,39.82,144800.0,34.4141,34.5181,34.4055,34.4921,144800.0
2011-01-05 11:10:00,39.82,39.83,39.78,39.8,115100.0,34.4921,34.5008,34.4574,34.4748,115100.0
2011-01-05 11:15:00,39.81,39.81,39.73,39.77,186300.0,34.4834,34.4834,34.4141,34.4488,186300.0
2011-01-05 11:20:00,39.76,39.85,39.74,39.84,195400.0,34.4401,34.5181,34.4228,34.5094,195400.0
2011-01-05 11:25:00,39.84,39.91,39.84,39.9,108000.0,34.5094,34.57,34.5094,34.5614,108000.0
2011-01-05 11:30:00,39.9,39.92,39.85,39.89,166900.0,34.5614,34.5787,34.5181,34.5527,166900.0
2011-01-05 11:35:00,39.9,39.9,39.83,39.83,122300.0,34.5614,34.5614,34.5008,34.5008,122300.0
2011-01-05 11:40:00,39.84,39.86,39.73,39.75,112500.0,34.5094,34.5267,34.4141,34.4315,112500.0
2011-01-05 11:45:00,39.75,39.75,39.7,39.7,119400.0,34.4315,34.4315,34.3881,34.3881,119400.0
2011-01-05 11:50:00,39.71,39.76,39.7,39.72,141000.0,34.3968,34.4401,34.3881,34.4055,141000.0
2011-01-05 11:55:00,39.72,39.78,39.72,39.78,114100.0,34.4055,34.4574,34.4055,34.4574,114100.0
2011-01-05 12:00:00,39.78,39.79,39.72,39.76,164000.0,34.4574,34.4661,34.4055,34.4401,164000.0
2011-01-05 12:05:00,39.77,39.85,39.77,39.84,129300.0,34.4488,34.5181,34.4488,34.5094,129300.0
2011-01-05 12:10:00,39.84,39.84,39.73,39.74,108100.0,34.5094,34.5094,34.4141,34.4228,108100.0
2011-01-05 12:15:00,39.73,39.78,39.73,39.78,77500.0,34.4141,34.4574,34.4141,34.4574,77500.0
2011-01-05 12:20:00,39.77,39.78,39.73,39.74,190300.0,34.4488,34.4574,34.4141,34.4228,190300.0
2011-01-05 12:25:00,39.75,39.79,39.73,39.76,176100.0,34.4315,34.4661,34.4141,34.4401,176100.0
2011-01-05 12:30:00,39.76,39.76,39.66,39.69,267200.0,34.4401,34.4401,34.3535,34.3795,267200.0
2011-01-05 12:35:00,39.68,39.74,39.68,39.72,115400.0,34.3708,34.4228,34.3708,34.4055,115400.0
2011-01-05 12:40:00,39.73,39.74,39.67,39.72,221800.0,34.4141,34.4228,34.3622,34.4055,221800.0
2011-01-05 12:45:00,39.72,39.74,39.67,39.74,63200.0,34.4055,34.4228,34.3622,34.4228,63200.0
2011-01-05 12:50:00,39.74,39.76,39.67,39.68,94300.0,34.4228,34.4401,34.3622,34.3708,94300.0
2011-01-05 12:55:00,39.68,39.69,39.65,39.68,159500.0,34.3708,34.3795,34.3448,34.3708,159500.0
2011-01-05 13:00:00,39.69,39.71,39.67,39.71,56800.0,34.3795,34.3968,34.3622,34.3968,56800.0
2011-01-05 13:05:00,39.7,39.72,39.66,39.72,71900.0,34.3881,34.4055,34.3535,34.4055,71900.0
2011-01-05 13:10:00,39.72,39.77,39.71,39.75,119400.0,34.4055,34.4488,34.3968,34.4315,119400.0
2011-01-05 13:15:00,39.75,39.75,39.7,39.74,70500.0,34.4315,34.4315,34.3881,34.4228,70500.0
2011-01-05 13:20:00,39.75,39.76,39.73,39.75,128700.0,34.4315,34.4401,34.4141,34.4315,128700.0
2011-01-05 13:25:00,39.75,39.82,39.74,39.82,166700.0,34.4315,34.4921,34.4228,34.4921,166700.0
2011-01-05 13:30:00,39.83,39.83,39.79,39.79,77100.0,34.5008,34.5008,34.4661,34.4661,77100.0
2011-01-05 13:35:00,39.8,39.86,39.8,39.85,84600.0,34.4748,34.5267,34.4748,34.5181,84600.0
2011-01-05 13:40:00,39.84,39.85,39.78,39.78,162600.0,34.5094,34.5181,34.4574,34.4574,162600.0
2011-01-05 13:45:00,39.79,39.83,39.78,39.79,80800.0,34.4661,34.5008,34.4574,34.4661,80800.0
2011-01-05 13:50:00,39.78,39.84,39.78,39.81,78900.0,34.4574,34.5094,34.4574,34.4834,78900.0
2011-01-05 13:55:00,39.81,39.82,39.8,39.81,49600.0,34.4834,34.4921,34.4748,34.4834,49600.0
2011-01-05 14:00:00,39.82,39.84,39.78,39.79,104400.0,34.4921,34.5094,34.4574,34.4661,104400.0
2011-01-05 14:05:00,39.79,39.84,39.77,39.77,184700.0,34.4661,34.5094,34.4488,34.4488,184700.0
2011-01-05 14:10:00,39.78,39.81,39.77,39.8,86400.0,34.4574,34.4834,34.4488,34.4748,86400.0
2011-01-05 14:15:00,39.81,39.87,39.79,39.82,256600.0,34.4834,34.5354,34.4661,34.4921,256600.0
2011-01-05 14:20:00,39.83,39.85,39.81,39.82,90300.0,34.5008,34.5181,34.4834,34.4921,90300.0
2011-01-05 14:25:00,39.82,39.83,39.79,39.79,122300.0,34.4921,34.5008,34.4661,34.4661,122300.0
2011-01-05 14:30:00,39.79,39.84,39.76,39.8,210500.0,34.4661,34.5094,34.4401,34.4748,210500.0
2011-01-05 14:35:00,39.8,39.82,39.79,39.8,160400.0,34.4748,34.4921,34.4661,34.4748,160400.0
2011-01-05 14:40:00,39.8,39.82,39.8,39.81,69100.0,34.4748,34.4921,34.4748,34.4834,69100.0
2011-01-05 14:45:00,39.81,39.82,39.8,39.81,79200.0,34.4834,34.4921,34.4748,34.4834,79200.0
2011-01-05 14:50:00,39.81,39.82,39.8,39.82,76200.0,34.4834,34.4921,34.4748,34.4921,76200.0
2011-01-05 14:55:00,39.81,39.87,39.81,39.86,141300.0,34.4834,34.5354,34.4834,34.5267,141300.0
2011-01-05 15:00:00,39.86,39.88,39.82,39.85,224400.0,34.5267,34.5441,34.4921,34.5181,224400.0
2011-01-05 15:05:00,39.86,39.86,39.82,39.83,153000.0,34.5267,34.5267,34.4921,34.5008,153000.0
2011-01-05 15:10:00,39.83,39.9,39.83,39.87,261100.0,34.5008,34.5614,34.5008,34.5354,261100.0
2011-01-05 15:15:00,39.87,39.94,39.87,39.94,260000.0,34.5354,34.596,34.5354,34.596,260000.0
2011-01-05 15:20:00,39.93,39.95,39.89,39.9,189600.0,34.5874,34.6047,34.5527,34.5614,189600.0
2011-01-05 15:25:00,39.9,39.93,39.9,39.9,187200.0,34.5614,34.5874,34.5614,34.5614,187200.0
2011-01-05 15:30:00,39.9,39.93,39.87,39.9,218600.0,34.5614,34.5874,34.5354,34.5614,218600.0
2011-01-05 15:35:00,39.9,39.93,39.88,39.93,186300.0,34.5614,34.5874,34.5441,34.5874,186300.0
2011-01-05 15:40:00,39.93,39.96,39.91,39.96,385400.0,34.5874,34.6134,34.57,34.6134,385400.0
2011-01-05 15:45:00,39.95,39.99,39.93,39.97,605900.0,34.6047,34.6393,34.5874,34.622,605900.0
2011-01-05 15:50:00,39.97,40.0,39.95,39.99,831300.0,34.622,34.648,34.6047,34.6393,831300.0
2011-01-05 15:55:00,39.98,40.0,39.96,40.0,1364100.0,34.6307,34.648,34.6134,34.648,1364100.0
2011-01-06 09:30:00,39.7,39.89,39.61,39.78,599900.0,34.3881,34.5527,34.3102,34.4574,599900.0
2011-01-06 09:35:00,39.78,39.78,39.55,39.56,258700.0,34.4574,34.4574,34.2582,34.2669,258700.0
2011-01-06 09:40:00,39.57,39.7,39.53,39.66,346900.0,34.2755,34.3881,34.2409,34.3535,346900.0
2011-01-06 09:45:00,39.66,39.73,39.62,39.71,209300.0,34.3535,34.4141,34.3189,34.3968,209300.0
2011-01-06 09:50:00,39.7,39.71,39.51,39.51,112500.0,34.3881,34.3968,34.2236,34.2236,112500.0
2011-01-06 09:55:00,39.51,39.68,39.51,39.66,218400.0,34.2236,34.3708,34.2236,34.3535,218400.0
2011-01-06 10:00:00,39.65,39.68,39.61,39.66,169600.0,34.3448,34.3708,34.3102,34.3535,169600.0
2011-01-06 10:05:00,39.65,39.67,39.63,39.65,114000.0,34.3448,34.3622,34.3275,34.3448,114000.0
2011-01-06 10:10:00,39.65,39.76,39.64,39.67,301000.0,34.3448,34.4401,34.3362,34.3622,301000.0
2011-01-06 10:15:00,39.67,39.76,39.67,39.74,257000.0,34.3622,34.4401,34.3622,34.4228,257000.0
2011-01-06 10:20:00,39.73,39.77,39.68,39.69,177500.0,34.4141,34.4488,34.3708,34.3795,177500.0
2011-01-06 10:25:00,39.7,39.7,39.64,39.66,61100.0,34.3881,34.3881,34.3362,34.3535,61100.0
2011-01-06 10:30:00,39.67,39.68,39.65,39.67,183800.0,34.3622,34.3708,34.3448,34.3622,183800.0
2011-01-06 10:35:00,39.67,39.76,39.66,39.68,236200.0,34.3622,34.4401,34.3535,34.3708,236200.0
2011-01-06 10:40:00,39.68,39.75,39.65,39.74,260400.0,34.3708,34.4315,34.3448,34.4228,260400.0
2011-01-06 10:45:00,39.75,39.76,39.73,39.75,177400.0,34.4315,34.4401,34.4141,34.4315,177400.0
2011-01-06 10:50:00,39.76,39.76,39.71,39.76,147700.0,34.4401,34.4401,34.3968,34.4401,147700.0
2011-01-06 10:55:00,39.76,39.78,39.72,39.78,210600.0,34.4401,34.4574,34.4055,34.4574,210600.0
2011-01-06 11:00:00,39.77,39.78,39.74,39.74,249200.0,34.4488,34.4574,34.4228,34.4228,249200.0
2011-01-06 11:05:00,39.74,39.74,39.59,39.61,325500.0,34.4228,34.4228,34.2929,34.3102,325500.0
2011-01-06 11:10:00,39.6,39.65,39.59,39.64,224700.0,34.3015,34.3448,34.2929,34.3362,224700.0
2011-01-06 11:15:00,39.65,39.69,39.63,39.64,146700.0,34.3448,34.3795,34.3275,34.3362,146700.0
2011-01-06 11:20:00,39.63,39.64,39.56,39.6,95000.0,34.3275,34.3362,34.2669,34.3015,95000.0
2011-01-06 11:25:00,39.6,39.6,39.56,39.59,57100.0,34.3015,34.3015,34.2669,34.2929,57100.0
2011-01-06 11:30:00,39.59,39.61,39.57,39.61,112900.0,34.2929,34.3102,34.2755,34.3102,112900.0
2011-01-06 11:35:00,39.61,39.61,39.56,39.57,68100.0,34.3102,34.3102,34.2669,34.2755,68100.0
2011-01-06 11:40:00,39.56,39.6,39.54,39.6,98000.0,34.2669,34.3015,34.2496,34.3015,98000.0
2011-01-06 11:45:00,39.59,39.65,39.59,39.63,273200.0,34.2929,34.3448,34.2929,34.3275,273200.0
2011-01-06 11:50:00,39.63,39.63,39.58,39.59,87300.0,34.3275,34.3275,34.2842,34.2929,87300.0
2011-01-06 11:55:00,39.59,39.62,39.57,39.58,91400.0,34.2929,34.3189,34.2755,34.2842,91400.0
2011-01-06 12:00:00,39.57,39.59,39.53,39.55,111900.0,34.2755,34.2929,34.2409,34.2582,111900.0
2011-01-06 12:05:00,39.55,39.55,39.49,39.51,113400.0,34.2582,34.2582,34.2062,34.2236,113400.0
2011-01-06 12:10:00,39.51,39.51,39.47,39.48,138100.0,34.2236,34.2236,34.1889,34.1976,138100.0
2011-01-06 12:15:00,39.49,39.5,39.46,39.46,46100.0,34.2062,34.2149,34.1803,34.1803,46100.0
2011-01-06 12:20:00,39.46,39.48,39.44,39.48,94400.0,34.1803,34.1976,34.1629,34.1976,94400.0
2011-01-06 12:25:00,39.48,39.54,39.47,39.52,194200.0,34.1976,34.2496,34.1889,34.2322,194200.0
2011-01-06 12:30:00,39.51,39.54,39.48,39.53,147700.0,34.2236,34.2496,34.1976,34.2409,147700.0
2011-01-06 12:35:00,39.54,39.62,39.51,39.59,304900.0,34.2496,34.3189,34.2236,34.2929,304900.0
2011-01-06 12:40:00,39.58,39.62,39.55,39.6,257800.0,34.2842,34.3189,34.2582,34.3015,257800.0
2011-01-06 12:45:00,39.59,39.69,39.59,39.66,304400.0,34.2929,34.3795,34.2929,34.3535,304400.0
2011-01-06 12:50:00,39.65,39.68,39.65,39.65,78600.0,34.3448,34.3708,34.3448,34.3448,78600.0
2011-01-06 12:55:00,39.65,39.72,39.65,39.69,141000.0,34.3448,34.4055,34.3448,34.3795,141000.0
2011-01-06 13:00:00,39.69,39.71,39.64,39.64,156200.0,34.3795,34.3968,34.3362,34.3362,156200.0
2011-01-06 13:05:00,39.64,39.65,39.6,39.6,41800.0,34.3362,34.3448,34.3015,34.3015,41800.0
2011-01-06 13:10:00,39.6,39.6,39.52,39.56,88000.0,34.3015,34.3015,34.2322,34.2669,88000.0
2011-01-06 13:15:00,39.56,39.58,39.54,39.55,56200.0,34.2669,34.2842,34.2496,34.2582,56200.0
2011-01-06 13:20:00,39.55,39.56,39.5,39.5,149000.0,34.2582,34.2669,34.2149,34.2149,149000.0
2011-01-06 13:25:00,39.51,39.53,39.49,39.51,59800.0,34.2236,34.2409,34.2062,34.2236,59800.0
2011-01-06 13:30:00,39.5,39.51,39.49,39.51,111900.0,34.2149,34.2236,34.2062,34.2236,111900.0
2011-01-06 13:35:00,39.5,39.56,39.5,39.56,135800.0,34.2149,34.2669,34.2149,34.2669,135800.0
2011-01-06 13:40:00,39.56,39.62,39.56,39.6,231700.0,34.2669,34.3189,34.2669,34.3015,231700.0
2011-01-06 13:45:00,39.61,39.62,39.6,39.6,40300.0,34.3102,34.3189,34.3015,34.3015,40300.0
2011-01-06 13:50:00,39.6,39.65,39.6,39.65,120700.0,34.3015,34.3448,34.3015,34.3448,120700.0
2011-01-06 13:55:00,39.64,39.66,39.62,39.63,107000.0,34.3362,34.3535,34.3189,34.3275,107000.0
2011-01-06 14:00:00,39.63,39.67,39.63,39.67,237700.0,34.3275,34.3622,34.3275,34.3622,237700.0
2011-01-06 14:05:00,39.66,39.7,39.66,39.67,89900.0,34.3535,34.3881,34.3535,34.3622,89900.0
2011-01-06 14:10:00,39.68,39.68,39.63,39.65,253800.0,34.3708,34.3708,34.3275,34.3448,253800.0
2011-01-06 14:15:00,39.65,39.66,39.6,39.6,155700.0,34.3448,34.3535,34.3015,34.3015,155700.0
2011-01-06 14:20:00,39.6,39.65,39.6,39.62,74000.0,34.3015,34.3448,34.3015,34.3189,74000.0
2011-01-06 14:25:00,39.62,39.65,39.62,39.64,38900.0,34.3189,34.3448,34.3189,34.3362,38900.0
2011-01-06 14:30:00,39.63,39.64,39.6,39.6,40500.0,34.3275,34.3362,34.3015,34.3015,40500.0
2011-01-06 14:35:00,39.6,39.62,39.6,39.61,46500.0,34.3015,34.3189,34.3015,34.3102,46500.0
2011-01-06 14:40:00,39.61,39.62,39.59,39.6,163700.0,34.3102,34.3189,34.2929,34.3015,163700.0
2011-01-06 14:45:00,39.6,39.64,39.57,39.64,562800.0,34.3015,34.3362,34.2755,34.3362,562800.0
2011-01-06 14:50:00,39.65,39.69,39.65,39.66,320700.0,34.3448,34.3795,34.3448,34.3535,320700.0
2011-01-06 14:55:00,39.66,39.68,39.65,39.67,82200.0,34.3535,34.3708,34.3448,34.3622,82200.0
2011-01-06 15:00:00,39.67,39.68,39.64,39.64,91000.0,34.3622,34.3708,34.3362,34.3362,91000.0
2011-01-06 15:05:00,39.64,39.67,39.62,39.64,123400.0,34.3362,34.3622,34.3189,34.3362,123400.0
2011-01-06 15:10:00,39.65,39.66,39.64,39.65,113400.0,34.3448,34.3535,34.3362,34.3448,113400.0
2011-01-06 15:15:00,39.65,39.67,39.63,39.64,172800.0,34.3448,34.3622,34.3275,34.3362,172800.0
2011-01-06 15:20:00,39.64,39.65,39.63,39.63,82500.0,34.3362,34.3448,34.3275,34.3275,82500.0
2011-01-06 15:25:00,39.63,39.67,39.61,39.64,155400.0,34.3275,34.3622,34.3102,34.3362,155400.0
2011-01-06 15:30:00,39.64,39.65,39.64,39.64,91100.0,34.3362,34.3448,34.3362,34.3362,91100.0
2011-01-06 15:35:00,39.65,39.68,39.64,39.65,246700.0,34.3448,34.3708,34.3362,34.3448,246700.0
2011-01-06 15:40:00,39.66,39.67,39.64,39.64,148800.0,34.3535,34.3622,34.3362,34.3362,148800.0
2011-01-06 15:45:00,39.64,39.65,39.62,39.65,139600.0,34.3362,34.3448,34.3189,34.3448,139600.0
2011-01-06 15:50:00,39.65,39.7,39.64,39.69,401800.0,34.3448,34.3881,34.3362,34.3795,401800.0
2011-01-06 15:55:00,39.68,39.69,39.66,39.67,697100.0,34.3708,34.3795,34.3535,34.3622,697100.0
2011-01-07 09:30:00,39.55,39.65,39.51,39.56,274600.0,34.2582,34.3448,34.2236,34.2669,274600.0
2011-01-07 09:35:00,39.56,39.66,39.53,39.66,121900.0,34.2669,34.3535,34.2409,34.3535,121900.0
2011-01-07 09:40:00,39.66,39.68,39.46,39.49,123800.0,34.3535,34.3708,34.1803,34.2062,123800.0
2011-01-07 09:45:00,39.5,39.5,39.44,39.44,135800.0,34.2149,34.2149,34.1629,34.1629,135800.0
2011-01-07 09:50:00,39.43,39.45,39.4,39.44,56800.0,34.1543,34.1716,34.1283,34.1629,56800.0
2011-01-07 09:55:00,39.45,39.57,39.44,39.5,93900.0,34.1716,34.2755,34.1629,34.2149,93900.0
2011-01-07 10:00:00,39.5,39.52,39.43,39.46,69900.0,34.2149,34.2322,34.1543,34.1803,69900.0
2011-01-07 10:05:00,39.47,39.48,39.41,39.42,97500.0,34.1889,34.1976,34.1369,34.1456,97500.0
2011-01-07 10:10:00,39.43,39.48,39.41,39.48,87000.0,34.1543,34.1976,34.1369,34.1976,87000.0
2011-01-07 10:15:00,39.48,39.52,39.48,39.49,146100.0,34.1976,34.2322,34.1976,34.2062,146100.0
2011-01-07 10:20:00,39.5,39.5,39.44,39.47,40600.0,34.2149,34.2149,34.1629,34.1889,40600.0
2011-01-07 10:25:00,39.47,39.48,39.45,39.48,70100.0,34.1889,34.1976,34.1716,34.1976,70100.0
2011-01-07 10:30:00,39.48,39.58,39.48,39.58,52800.0,34.1976,34.2842,34.1976,34.2842,52800.0
2011-01-07 10:35:00,39.57,39.6,39.55,39.55,69500.0,34.2755,34.3015,34.2582,34.2582,69500.0
2011-01-07 10:40:00,39.55,39.58,39.52,39.55,90200.0,34.2582,34.2842,34.2322,34.2582,90200.0
2011-01-07 10:45:00,39.55,39.56,39.5,39.55,54400.0,34.2582,34.2669,34.2149,34.2582,54400.0
2011-01-07 10:50:00,39.55,39.56,39.41,39.44,102100.0,34.2582,34.2669,34.1369,34.1629,102100.0
2011-01-07 10:55:00,39.44,39.51,39.42,39.48,52200.0,34.1629,34.2236,34.1456,34.1976,52200.0
2011-01-07 11:00:00,39.47,39.49,39.42,39.49,60700.0,34.1889,34.2062,34.1456,34.2062,60700.0
2011-01-07 11:05:00,39.49,39.51,39.44,39.45,81500.0,34.2062,34.2236,34.1629,34.1716,81500.0
2011-01-07 11:10:00,39.45,39.53,39.45,39.48,59000.0,34.1716,34.2409,34.1716,34.1976,59000.0
2011-01-07 11:15:00,39.47,39.54,39.45,39.53,47700.0,34.1889,34.2496,34.1716,34.2409,47700.0
2011-01-07 11:20:00,39.54,39.56,39.44,39.46,104900.0,34.2496,34.2669,34.1629,34.1803,104900.0
2011-01-07 11:25:00,39.46,39.52,39.46,39.49,61000.0,34.1803,34.2322,34.1803,34.2062,61000.0
2011-01-07 11:30:00,39.49,39.49,39.41,39.41,91400.0,34.2062,34.2062,34.1369,34.1369,91400.0
2011-01-07 11:35:00,39.42,39.42,39.3,39.36,95100.0,34.1456,34.1456,34.0417,34.0936,95100.0
2011-01-07 11:40:00,39.37,39.48,39.36,39.46,61600.0,34.1023,34.1976,34.0936,34.1803,61600.0
2011-01-07 11:45:00,39.46,39.49,39.44,39.48,65900.0,34.1803,34.2062,34.1629,34.1976,65900.0
2011-01-07 11:50:00,39.48,39.48,39.44,39.44,60500.0,34.1976,34.1976,34.1629,34.1629,60500.0
2011-01-07 11:55:00,39.45,39.45,39.4,39.44,35900.0,34.1716,34.1716,34.1283,34.1629,35900.0
2011-01-07 12:00:00,39.44,39.44,39.4,39.44,33500.0,34.1629,34.1629,34.1283,34.1629,33500.0
2011-01-07 12:05:00,39.44,39.46,39.43,39.44,36000.0,34.1629,34.1803,34.1543,34.1629,36000.0
2011-01-07 12:10:00,39.43,39.44,39.39,39.4,46100.0,34.1543,34.1629,34.1196,34.1283,46100.0
2011-01-07 12:15:00,39.4,39.43,39.35,39.42,92200.0,34.1283,34.1543,34.085,34.1456,92200.0
2011-01-07 12:20:00,39.43,39.44,39.42,39.42,22300.0,34.1543,34.1629,34.1456,34.1456,22300.0
2011-01-07 12:25:00,39.42,39.43,39.35,39.35,42000.0,34.1456,34.1543,34.085,34.085,42000.0
2011-01-07 12:30:00,39.35,39.36,39.27,39.3,120400.0,34.085,34.0936,34.0157,34.0417,120400.0
2011-01-07 12:35:00,39.3,39.33,39.3,39.32,47000.0,34.0417,34.0677,34.0417,34.059,47000.0
2011-01-07 12:40:00,39.32,39.34,39.29,39.29,58600.0,34.059,34.0763,34.033,34.033,58600.0
2011-01-07 12:45:00,39.29,39.3,39.22,39.22,78400.0,34.033,34.0417,33.9724,33.9724,78400.0
2011-01-07 12:50:00,39.22,39.23,39.16,39.19,79200.0,33.9724,33.981,33.9204,33.9464,79200.0
2011-01-07 12:55:00,39.19,39.29,39.19,39.29,70500.0,33.9464,34.033,33.9464,34.033,70500.0
2011-01-07 13:00:00,39.29,39.33,39.28,39.29,35800.0,34.033,34.0677,34.0243,34.033,35800.0
2011-01-07 13:05:00,39.29,39.34,39.28,39.3,34600.0,34.033,34.0763,34.0243,34.0417,34600.0
2011-01-07 13:10:00,39.3,39.3,39.26,39.3,20900.0,34.0417,34.0417,34.007,34.0417,20900.0
2011-01-07 13:15:00,39.3,39.35,39.26,39.35,87700.0,34.0417,34.085,34.007,34.085,87700.0
2011-01-07 13:20:00,39.35,39.37,39.33,39.37,37000.0,34.085,34.1023,34.0677,34.1023,37000.0
2011-01-07 13:25:00,39.37,39.38,39.33,39.37,47100.0,34.1023,34.111,34.0677,34.1023,47100.0
2011-01-07 13:30:00,39.37,39.4,39.35,39.39,27300.0,34.1023,34.1283,34.085,34.1196,27300.0
2011-01-07 13:35:00,39.4,39.44,39.4,39.44,47400.0,34.1283,34.1629,34.1283,34.1629,47400.0
2011-01-07 13:40:00,39.44,39.45,39.4,39.41,21500.0,34.1629,34.1716,34.1283,34.1369,21500.0
2011-01-07 13:45:00,39.41,39.41,39.38,39.38,25400.0,34.1369,34.1369,34.111,34.111,25400.0
2011-01-07 13:50:00,39.38,39.39,39.33,39.36,33700.0,34.111,34.1196,34.0677,34.0936,33700.0
2011-01-07 13:55:00,39.36,39.37,39.32,39.35,86900.0,34.0936,34.1023,34.059,34.085,86900.0
2011-01-07 14:00:00,39.34,39.41,39.34,39.4,46800.0,34.0763,34.1369,34.0763,34.1283,46800.0
2011-01-07 14:05:00,39.41,39.42,39.38,39.4,40500.0,34.1369,34.1456,34.111,34.1283,40500.0
2011-01-07 14:10:00,39.4,39.41,39.37,39.41,18800.0,34.1283,34.1369,34.1023,34.1369,18800.0
2011-01-07 14:15:00,39.42,39.43,39.39,39.42,30900.0,34.1456,34.1543,34.1196,34.1456,30900.0
2011-01-07 14:20:00,39.42,39.45,39.4,39.4,26100.0,34.1456,34.1716,34.1283,34.1283,26100.0
2011-01-07 14:25:00,39.4,39.42,39.4,39.42,19900.0,34.1283,34.1456,34.1283,34.1456,19900.0
2011-01-07 14:30:00,39.41,39.42,39.37,39.42,38900.0,34.1369,34.1456,34.1023,34.1456,38900.0
2011-01-07 14:35:00,39.42,39.47,39.42,39.44,35800.0,34.1456,34.1889,34.1456,34.1629,35800.0
2011-01-07 14:40:00,39.45,39.46,39.41,39.42,27500.0,34.1716,34.1803,34.1369,34.1456,27500.0
2011-01-07 14:45:00,39.43,39.46,39.42,39.44,59000.0,34.1543,34.1803,34.1456,34.1629,59000.0
2011-01-07 14:50:00,39.45,39.47,39.44,39.47,28900.0,34.1716,34.1889,34.1629,34.1889,28900.0
2011-01-07 14:55:00,39.47,39.47,39.42,39.42,73400.0,34.1889,34.1889,34.1456,34.1456,73400.0
2011-01-07 15:00:00,39.42,39.44,39.39,39.4,64200.0,34.1456,34.1629,34.1196,34.1283,64200.0
2011-01-07 15:05:00,39.4,39.43,39.4,39.42,26900.0,34.1283,34.1543,34.1283,34.1456,26900.0
2011-01-07 15:10:00,39.42,39.42,39.35,39.37,58800.0,34.1456,34.1456,34.085,34.1023,58800.0
2011-01-07 15:15:00,39.37,39.45,39.36,39.43,85400.0,34.1023,34.1716,34.0936,34.1543,85400.0
2011-01-07 15:20:00,39.43,39.48,39.43,39.47,54700.0,34.1543,34.1976,34.1543,34.1889,54700.0
2011-01-07 15:25:00,39.47,39.48,39.39,39.39,85900.0,34.1889,34.1976,34.1196,34.1196,85900.0
2011-01-07 15:30:00,39.4,39.44,39.39,39.43,92300.0,34.1283,34.1629,34.1196,34.1543,92300.0
2011-01-07 15:35:00,39.44,39.46,39.42,39.44,139700.0,34.1629,34.1803,34.1456,34.1629,139700.0
2011-01-07 15:40:00,39.44,39.46,39.42,39.43,110200.0,34.1629,34.1803,34.1456,34.1543,110200.0
2011-01-07 15:45:00,39.44,39.47,39.42,39.45,176200.0,34.1629,34.1889,34.1456,34.1716,176200.0
2011-01-07 15:50:00,39.45,39.49,39.45,39.48,108000.0,34.1716,34.2062,34.1716,34.1976,108000.0
2011-01-07 15:55:00,39.47,39.49,39.45,39.45,306200.0,34.1889,34.2062,34.1716,34.1716,306200.0
2011-01-10 09:30:00,39.01,39.32,39.0,39.02,476600.0,33.7905,34.059,33.7818,33.7991,476600.0
2011-01-10 09:35:00,39.02,39.06,38.92,39.0,151700.0,33.7991,33.8338,33.7125,33.7818,151700.0
2011-01-10 09:40:00,39.0,39.1,38.98,39.1,152000.0,33.7818,33.8684,33.7645,33.8684,152000.0
2011-01-10 09:45:00,39.1,39.16,39.05,39.09,104600.0,33.8684,33.9204,33.8251,33.8598,104600.0
2011-01-10 09:50:00,39.09,39.12,38.99,39.1,124300.0,33.8598,33.8858,33.7731,33.8684,124300.0
2011-01-10 09:55:00,39.1,39.13,39.01,39.02,112300.0,33.8684,33.8944,33.7905,33.7991,112300.0
2011-01-10 10:00:00,39.02,39.12,39.0,39.1,89800.0,33.7991,33.8858,33.7818,33.8684,89800.0
2011-01-10 10:05:00,39.1,39.17,39.08,39.16,133400.0,33.8684,33.9291,33.8511,33.9204,133400.0
2011-01-10 10:10:00,39.17,39.2,39.13,39.17,119500.0,33.9291,33.955,33.8944,33.9291,119500.0
2011-01-10 10:15:00,39.18,39.19,39.13,39.17,88600.0,33.9377,33.9464,33.8944,33.9291,88600.0
2011-01-10 10:20:00,39.17,39.18,39.1,39.18,68100.0,33.9291,33.9377,33.8684,33.9377,68100.0
2011-01-10 10:25:00,39.18,39.22,39.15,39.18,62100.0,33.9377,33.9724,33.9117,33.9377,62100.0
2011-01-10 10:30:00,39.18,39.29,39.17,39.25,70300.0,33.9377,34.033,33.9291,33.9984,70300.0
2011-01-10 10:35:00,39.25,39.26,39.2,39.23,65000.0,33.9984,34.007,33.955,33.981,65000.0
2011-01-10 10:40:00,39.22,39.24,39.18,39.21,77300.0,33.9724,33.9897,33.9377,33.9637,77300.0
2011-01-10 10:45:00,39.21,39.23,39.15,39.19,69000.0,33.9637,33.981,33.9117,33.9464,69000.0
2011-01-10 10:50:00,39.18,39.19,39.12,39.15,65000.0,33.9377,33.9464,33.8858,33.9117,65000.0
2011-01-10 10:55:00,39.14,39.19,39.13,39.17,84900.0,33.9031,33.9464,33.8944,33.9291,84900.0
2011-01-10 11:00:00,39.16,39.18,39.12,39.12,60800.0,33.9204,33.9377,33.8858,33.8858,60800.0
2011-01-10 11:05:00,39.12,39.14,39.07,39.12,69900.0,33.8858,33.9031,33.8424,33.8858,69900.0
2011-01-10 11:10:00,39.12,39.17,39.11,39.14,45900.0,33.8858,33.9291,33.8771,33.9031,45900.0
2011-01-10 11:15:00,39.15,39.19,39.14,39.18,39000.0,33.9117,33.9464,33.9031,33.9377,39000.0
2011-01-10 11:20:00,39.17,39.18,39.15,39.17,36000.0,33.9291,33.9377,33.9117,33.9291,36000.0
2011-01-10 11:25:00,39.17,39.18,39.13,39.14,55500.0,33.9291,33.9377,33.8944,33.9031,55500.0
2011-01-10 11:30:00,39.14,39.18,39.12,39.15,64800.0,33.9031,33.9377,33.8858,33.9117,64800.0
2011-01-10 11:35:00,39.15,39.17,39.12,39.16,77500.0,33.9117,33.9291,33.8858,33.9204,77500.0
2011-01-10 11:40:00,39.16,39.2,39.15,39.18,59600.0,33.9204,33.955,33.9117,33.9377,59600.0
2011-01-10 11:45:00,39.17,39.2,39.15,39.2,61900.0,33.9291,33.955,33.9117,33.955,61900.0
2011-01-10 11:50:00,39.19,39.22,39.16,39.21,61800.0,33.9464,33.9724,33.9204,33.9637,61800.0
2011-01-10 11:55:00,39.21,39.25,39.21,39.23,33800.0,33.9637,33.9984,33.9637,33.981,33800.0
2011-01-10 12:00:00,39.24,39.27,39.24,39.25,24300.0,33.9897,34.0157,33.9897,33.9984,24300.0
2011-01-10 12:05:00,39.25,39.26,39.23,39.24,27100.0,33.9984,34.007,33.981,33.9897,27100.0
2011-01-10 12:10:00,39.24,39.27,39.24,39.25,98700.0,33.9897,34.0157,33.9897,33.9984,98700.0
2011-01-10 12:15:00,39.25,39.28,39.23,39.25,74600.0,33.9984,34.0243,33.981,33.9984,74600.0
2011-01-10 12:20:00,39.26,39.3,39.26,39.29,60200.0,34.007,34.0417,34.007,34.033,60200.0
2011-01-10 12:25:00,39.29,39.36,39.28,39.34,151900.0,34.033,34.0936,34.0243,34.0763,151900.0
2011-01-10 12:30:00,39.34,39.38,39.33,39.36,78700.0,34.0763,34.111,34.0677,34.0936,78700.0
2011-01-10 12:35:00,39.36,39.4,39.35,39.4,75000.0,34.0936,34.1283,34.085,34.1283,75000.0
2011-01-10 12:40:00,39.4,39.42,39.36,39.4,125500.0,34.1283,34.1456,34.0936,34.1283,125500.0
2011-01-10 12:45:00,39.4,39.44,39.39,39.42,75000.0,34.1283,34.1629,34.1196,34.1456,75000.0
2011-01-10 12:50:00,39.42,39.43,39.36,39.39,70400.0,34.1456,34.1543,34.0936,34.1196,70400.0
2011-01-10 12:55:00,39.39,39.4,39.38,39.4,44800.0,34.1196,34.1283,34.111,34.1283,44800.0
2011-01-10 13:00:00,39.4,39.42,39.39,39.42,22900.0,34.1283,34.1456,34.1196,34.1456,22900.0
2011-01-10 13:05:00,39.42,39.44,39.39,39.4,60000.0,34.1456,34.1629,34.1196,34.1283,60000.0
2011-01-10 13:10:00,39.4,39.41,39.38,39.39,60200.0,34.1283,34.1369,34.111,34.1196,60200.0
2011-01-10 13:15:00,39.4,39.4,39.38,39.4,22400.0,34.1283,34.1283,34.111,34.1283,22400.0
2011-01-10 13:20:00,39.4,39.44,39.39,39.44,70100.0,34.1283,34.1629,34.1196,34.1629,70100.0
2011-01-10 13:25:00,39.43,39.45,39.42,39.43,51100.0,34.1543,34.1716,34.1456,34.1543,51100.0
2011-01-10 13:30:00,39.43,39.45,39.42,39.43,76800.0,34.1543,34.1716,34.1456,34.1543,76800.0
2011-01-10 13:35:00,39.43,39.44,39.42,39.43,40000.0,34.1543,34.1629,34.1456,34.1543,40000.0
2011-01-10 13:40:00,39.43,39.44,39.42,39.44,33200.0,34.1543,34.1629,34.1456,34.1629,33200.0
2011-01-10 13:45:00,39.43,39.44,39.4,39.42,43900.0,34.1543,34.1629,34.1283,34.1456,43900.0
2011-01-10 13:50:00,39.42,39.42,39.4,39.4,36200.0,34.1456,34.1456,34.1283,34.1283,36200.0
2011-01-10 13:55:00,39.4,39.41,39.35,39.35,112100.0,34.1283,34.1369,34.085,34.085,112100.0
2011-01-10 14:00:00,39.35,39.35,39.27,39.27,67400.0,34.085,34.085,34.0157,34.0157,67400.0
2011-01-10 14:05:00,39.27,39.29,39.27,39.28,47000.0,34.0157,34.033,34.0157,34.0243,47000.0
2011-01-10 14:10:00,39.28,39.3,39.27,39.3,39900.0,34.0243,34.0417,34.0157,34.0417,39900.0
2011-01-10 14:15:00,39.3,39.32,39.28,39.31,73800.0,34.0417,34.059,34.0243,34.0503,73800.0
2011-01-10 14:20:00,39.3,39.32,39.3,39.32,33300.0,34.0417,34.059,34.0417,34.059,33300.0
2011-01-10 14:25:00,39.32,39.35,39.31,39.32,34100.0,34.059,34.085,34.0503,34.059,34100.0
2011-01-10 14:30:00,39.33,39.35,39.31,39.31,70900.0,34.0677,34.085,34.0503,34.0503,70900.0
2011-01-10 14:35:00,39.31,39.34,39.31,39.34,33700.0,34.0503,34.0763,34.0503,34.0763,33700.0
2011-01-10 14:40:00,39.35,39.36,39.33,39.35,29200.0,34.085,34.0936,34.0677,34.085,29200.0
2011-01-10 14:45:00,39.35,39.36,39.33,39.33,54800.0,34.085,34.0936,34.0677,34.0677,54800.0
2011-01-10 14:50:00,39.34,39.34,39.32,39.33,37200.0,34.0763,34.0763,34.059,34.0677,37200.0
2011-01-10 14:55:00,39.33,39.42,39.33,39.41,96200.0,34.0677,34.1456,34.0677,34.1369,96200.0
2011-01-10 15:00:00,39.41,39.42,39.38,39.4,83100.0,34.1369,34.1456,34.111,34.1283,83100.0
2011-01-10 15:05:00,39.4,39.43,39.38,39.38,106700.0,34.1283,34.1543,34.111,34.111,106700.0
2011-01-10 15:10:00,39.38,39.4,39.38,39.4,28200.0,34.111,34.1283,34.111,34.1283,28200.0
2011-01-10 15:15:00,39.4,39.41,39.39,39.4,50600.0,34.1283,34.1369,34.1196,34.1283,50600.0
2011-01-10 15:20:00,39.41,39.48,39.4,39.48,272500.0,34.1369,34.1976,34.1283,34.1976,272500.0
2011-01-10 15:25:00,39.47,39.52,39.47,39.48,154800.0,34.1889,34.2322,34.1889,34.1976,154800.0
2011-01-10 15:30:00,39.48,39.54,39.48,39.53,177800.0,34.1976,34.2496,34.1976,34.2409,177800.0
2011-01-10 15:35:00,39.52,39.52,39.48,39.48,160900.0,34.2322,34.2322,34.1976,34.1976,160900.0
2011-01-10 15:40:00,39.48,39.5,39.48,39.49,119300.0,34.1976,34.2149,34.1976,34.2062,119300.0
2011-01-10 15:45:00,39.48,39.48,39.44,39.46,280500.0,34.1976,34.1976,34.1629,34.1803,280500.0
2011-01-10 15:50:00,39.46,39.49,39.46,39.49,204500.0,34.1803,34.2062,34.1803,34.2062,204500.0
2011-01-10 15:55:00,39.49,39.55,39.48,39.49,598300.0,34.2062,34.2582,34.1976,34.2062,598300.0
2011-01-11 09:30:00,39.6,39.81,39.53,39.79,421400.0,34.3015,34.4834,34.2409,34.4661,421400.0
2011-01-11 09:35:00,39.78,39.78,39.44,39.47,132400.0,34.4574,34.4574,34.1629,34.1889,132400.0
2011-01-11 09:40:00,39.48,39.55,39.35,39.37,126600.0,34.1976,34.2582,34.085,34.1023,126600.0
2011-01-11 09:45:00,39.37,39.41,39.32,39.32,63700.0,34.1023,34.1369,34.059,34.059,63700.0
2011-01-11 09:50:00,39.32,39.36,39.28,39.32,114500.0,34.059,34.0936,34.0243,34.059,114500.0
2011-01-11 09:55:00,39.32,39.35,39.27,39.31,74200.0,34.059,34.085,34.0157,34.0503,74200.0
2011-01-11 10:00:00,39.32,39.33,39.27,39.28,139500.0,34.059,34.0677,34.0157,34.0243,139500.0
2011-01-11 10:05:00,39.28,39.32,39.28,39.31,67000.0,34.0243,34.059,34.0243,34.0503,67000.0
2011-01-11 10:10:00,39.31,39.38,39.27,39.37,93300.0,34.0503,34.111,34.0157,34.1023,93300.0
2011-01-11 10:15:00,39.37,39.38,39.31,39.35,80900.0,34.1023,34.111,34.0503,34.085,80900.0
2011-01-11 10:20:00,39.36,39.4,39.34,39.38,85700.0,34.0936,34.1283,34.0763,34.111,85700.0
2011-01-11 10:25:00,39.37,39.42,39.34,39.41,69300.0,34.1023,34.1456,34.0763,34.1369,69300.0
2011-01-11 10:30:00,39.42,39.44,39.39,39.43,85800.0,34.1456,34.1629,34.1196,34.1543,85800.0
2011-01-11 10:35:00,39.43,39.45,39.38,39.4,65500.0,34.1543,34.1716,34.111,34.1283,65500.0
2011-01-11 10:40:00,39.4,39.43,39.4,39.4,28700.0,34.1283,34.1543,34.1283,34.1283,28700.0
2011-01-11 10:45:00,39.4,39.42,39.38,39.4,80400.0,34.1283,34.1456,34.111,34.1283,80400.0
2011-01-11 10:50:00,39.39,39.42,39.36,39.37,43200.0,34.1196,34.1456,34.0936,34.1023,43200.0
2011-01-11 10:55:00,39.37,39.41,39.37,39.4,54400.0,34.1023,34.1369,34.1023,34.1283,54400.0
2011-01-11 11:00:00,39.4,39.44,39.39,39.43,138100.0,34.1283,34.1629,34.1196,34.1543,138100.0
2011-01-11 11:05:00,39.44,39.44,39.41,39.42,46100.0,34.1629,34.1629,34.1369,34.1456,46100.0
2011-01-11 11:10:00,39.42,39.45,39.42,39.42,64500.0,34.1456,34.1716,34.1456,34.1456,64500.0
2011-01-11 11:15:00,39.42,39.43,39.4,39.42,66000.0,34.1456,34.1543,34.1283,34.1456,66000.0
2011-01-11 11:20:00,39.43,39.47,39.42,39.47,45000.0,34.1543,34.1889,34.1456,34.1889,45000.0
2011-01-11 11:25:00,39.46,39.47,39.45,39.46,49500.0,34.1803,34.1889,34.1716,34.1803,49500.0
2011-01-11 11:30:00,39.47,39.47,39.43,39.43,68300.0,34.1889,34.1889,34.1543,34.1543,68300.0
2011-01-11 11:35:00,39.43,39.44,39.4,39.41,78900.0,34.1543,34.1629,34.1283,34.1369,78900.0
2011-01-11 11:40:00,39.41,39.41,39.36,39.37,53700.0,34.1369,34.1369,34.0936,34.1023,53700.0
2011-01-11 11:45:00,39.36,39.38,39.35,39.36,67800.0,34.0936,34.111,34.085,34.0936,67800.0
2011-01-11 11:50:00,39.37,39.38,39.35,39.36,45700.0,34.1023,34.111,34.085,34.0936,45700.0
2011-01-11 11:55:00,39.36,39.38,39.36,39.37,58200.0,34.0936,34.111,34.0936,34.1023,58200.0
2011-01-11 12:00:00,39.37,39.37,39.36,39.36,96600.0,34.1023,34.1023,34.0936,34.0936,96600.0
2011-01-11 12:05:00,39.36,39.4,39.36,39.39,58800.0,34.0936,34.1283,34.0936,34.1196,58800.0
2011-01-11 12:10:00,39.4,39.44,39.39,39.43,82100.0,34.1283,34.1629,34.1196,34.1543,82100.0
2011-01-11 12:15:00,39.43,39.48,39.43,39.47,64800.0,34.1543,34.1976,34.1543,34.1889,64800.0
2011-01-11 12:20:00,39.48,39.55,39.47,39.54,132200.0,34.1976,34.2582,34.1889,34.2496,132200.0
2011-01-11 12:25:00,39.54,39.55,39.5,39.5,48100.0,34.2496,34.2582,34.2149,34.2149,48100.0
2011-01-11 12:30:00,39.5,39.51,39.46,39.5,37200.0,34.2149,34.2236,34.1803,34.2149,37200.0
2011-01-11 12:35:00,39.5,39.52,39.49,39.51,71200.0,34.2149,34.2322,34.2062,34.2236,71200.0
2011-01-11 12:40:00,39.51,39.51,39.46,39.46,25200.0,34.2236,34.2236,34.1803,34.1803,25200.0
2011-01-11 12:45:00,39.46,39.48,39.44,39.45,34700.0,34.1803,34.1976,34.1629,34.1716,34700.0
2011-01-11 12:50:00,39.45,39.46,39.44,39.44,26200.0,34.1716,34.1803,34.1629,34.1629,26200.0
2011-01-11 12:55:00,39.44,39.46,39.44,39.44,36200.0,34.1629,34.1803,34.1629,34.1629,36200.0
2011-01-11 13:00:00,39.44,39.48,39.44,39.46,55100.0,34.1629,34.1976,34.1629,34.1803,55100.0
2011-01-11 13:05:00,39.46,39.46,39.36,39.38,42700.0,34.1803,34.1803,34.0936,34.111,42700.0
2011-01-11 13:10:00,39.38,39.38,39.24,39.28,114900.0,34.111,34.111,33.9897,34.0243,114900.0
2011-01-11 13:15:00,39.28,39.36,39.27,39.35,86100.0,34.0243,34.0936,34.0157,34.085,86100.0
2011-01-11 13:20:00,39.36,39.36,39.32,39.34,53500.0,34.0936,34.0936,34.059,34.0763,53500.0
2011-01-11 13:25:00,39.34,39.36,39.32,39.36,60100.0,34.0763,34.0936,34.059,34.0936,60100.0
2011-01-11 13:30:00,39.36,39.39,39.34,39.37,35200.0,34.0936,34.1196,34.0763,34.1023,35200.0
2011-01-11 13:35:00,39.38,39.4,39.36,39.36,33300.0,34.111,34.1283,34.0936,34.0936,33300.0
2011-01-11 13:40:00,39.36,39.37,39.33,39.34,39300.0,34.0936,34.1023,34.0677,34.0763,39300.0
2011-01-11 13:45:00,39.34,39.37,39.34,39.37,40500.0,34.0763,34.1023,34.0763,34.1023,40500.0
2011-01-11 13:50:00,39.37,39.38,39.35,39.37,54400.0,34.1023,34.111,34.085,34.1023,54400.0
2011-01-11 13:55:00,39.37,39.37,39.31,39.33,60600.0,34.1023,34.1023,34.0503,34.0677,60600.0
2011-01-11 14:00:00,39.33,39.33,39.25,39.26,58700.0,34.0677,34.0677,33.9984,34.007,58700.0
2011-01-11 14:05:00,39.28,39.28,39.24,39.28,66700.0,34.0243,34.0243,33.9897,34.0243,66700.0
2011-01-11 14:10:00,39.28,39.32,39.28,39.29,38200.0,34.0243,34.059,34.0243,34.033,38200.0
2011-01-11 14:15:00,39.28,39.31,39.28,39.3,31100.0,34.0243,34.0503,34.0243,34.0417,31100.0
2011-01-11 14:20:00,39.3,39.33,39.3,39.3,47000.0,34.0417,34.0677,34.0417,34.0417,47000.0
2011-01-11 14:25:00,39.3,39.37,39.3,39.36,41400.0,34.0417,34.1023,34.0417,34.0936,41400.0
2011-01-11 14:30:00,39.36,39.37,39.31,39.32,44800.0,34.0936,34.1023,34.0503,34.059,44800.0
2011-01-11 14:35:00,39.33,39.33,39.28,39.32,36800.0,34.0677,34.0677,34.0243,34.059,36800.0
2011-01-11 14:40:00,39.31,39.33,39.31,39.31,21900.0,34.0503,34.0677,34.0503,34.0503,21900.0
2011-01-11 14:45:00,39.31,39.32,39.29,39.3,41400.0,34.0503,34.059,34.033,34.0417,41400.0
2011-01-11 14:50:00,39.3,39.31,39.27,39.29,62400.0,34.0417,34.0503,34.0157,34.033,62400.0
2011-01-11 14:55:00,39.29,39.35,39.29,39.32,78300.0,34.033,34.085,34.033,34.059,78300.0
2011-01-11 15:00:00,39.32,39.34,39.31,39.33,42700.0,34.059,34.0763,34.0503,34.0677,42700.0
2011-01-11 15:05:00,39.33,39.39,39.33,39.38,87600.0,34.0677,34.1196,34.0677,34.111,87600.0
2011-01-11 15:10:00,39.38,39.39,39.35,39.35,50200.0,34.111,34.1196,34.085,34.085,50200.0
2011-01-11 15:15:00,39.36,39.36,39.31,39.32,74600.0,34.0936,34.0936,34.0503,34.059,74600.0
2011-01-11 15:20:00,39.32,39.34,39.3,39.34,48000.0,34.059,34.0763,34.0417,34.0763,48000.0
2011-01-11 15:25:00,39.34,39.34,39.31,39.33,60100.0,34.0763,34.0763,34.0503,34.0677,60100.0
2011-01-11 15:30:00,39.34,39.34,39.3,39.32,57800.0,34.0763,34.0763,34.0417,34.059,57800.0
2011-01-11 15:35:00,39.32,39.36,39.31,39.34,105900.0,34.059,34.0936,34.0503,34.0763,105900.0
2011-01-11 15:40:00,39.35,39.35,39.31,39.35,69200.0,34.085,34.085,34.0503,34.085,69200.0
2011-01-11 15:45:00,39.34,39.36,39.32,39.33,95500.0,34.0763,34.0936,34.059,34.0677,95500.0
2011-01-11 15:50:00,39.34,39.38,39.32,39.34,103100.0,34.0763,34.111,34.059,34.0763,103100.0
2011-01-11 15:55:00,39.34,39.41,39.34,39.41,335600.0,34.0763,34.1369,34.0763,34.1369,335600.0
2011-01-12 09:30:00,39.48,39.65,39.45,39.53,261800.0,34.1976,34.3448,34.1716,34.2409,261800.0
2011-01-12 09:35:00,39.53,39.54,39.43,39.47,90300.0,34.2409,34.2496,34.1543,34.1889,90300.0
2011-01-12 09:40:00,39.48,39.5,39.43,39.43,88300.0,34.1976,34.2149,34.1543,34.1543,88300.0
2011-01-12 09:45:00,39.43,39.58,39.42,39.47,211200.0,34.1543,34.2842,34.1456,34.1889,211200.0
2011-01-12 09:50:00,39.47,39.56,39.43,39.55,70200.0,34.1889,34.2669,34.1543,34.2582,70200.0
2011-01-12 09:55:00,39.55,39.64,39.52,39.63,77100.0,34.2582,34.3362,34.2322,34.3275,77100.0
2011-01-12 10:00:00,39.63,39.64,39.6,39.61,91100.0,34.3275,34.3362,34.3015,34.3102,91100.0
2011-01-12 10:05:00,39.62,39.64,39.58,39.59,183400.0,34.3189,34.3362,34.2842,34.2929,183400.0
2011-01-12 10:10:00,39.59,39.59,39.56,39.57,53900.0,34.2929,34.2929,34.2669,34.2755,53900.0
2011-01-12 10:15:00,39.56,39.6,39.56,39.56,68800.0,34.2669,34.3015,34.2669,34.2669,68800.0
2011-01-12 10:20:00,39.56,39.6,39.54,39.6,81300.0,34.2669,34.3015,34.2496,34.3015,81300.0
2011-01-12 10:25:00,39.6,39.61,39.56,39.56,79400.0,34.3015,34.3102,34.2669,34.2669,79400.0
2011-01-12 10:30:00,39.57,39.62,39.57,39.61,91100.0,34.2755,34.3189,34.2755,34.3102,91100.0
2011-01-12 10:35:00,39.62,39.62,39.59,39.6,33000.0,34.3189,34.3189,34.2929,34.3015,33000.0
2011-01-12 10:40:00,39.59,39.6,39.58,39.6,52500.0,34.2929,34.3015,34.2842,34.3015,52500.0
2011-01-12 10:45:00,39.6,39.6,39.59,39.6,52300.0,34.3015,34.3015,34.2929,34.3015,52300.0
2011-01-12 10:50:00,39.6,39.63,39.59,39.61,88700.0,34.3015,34.3275,34.2929,34.3102,88700.0
2011-01-12 10:55:00,39.62,39.63,39.56,39.62,235400.0,34.3189,34.3275,34.2669,34.3189,235400.0
2011-01-12 11:00:00,39.62,39.64,39.57,39.58,88900.0,34.3189,34.3362,34.2755,34.2842,88900.0
2011-01-12 11:05:00,39.59,39.63,39.58,39.59,125600.0,34.2929,34.3275,34.2842,34.2929,125600.0
2011-01-12 11:10:00,39.59,39.6,39.58,39.59,69500.0,34.2929,34.3015,34.2842,34.2929,69500.0
2011-01-12 11:15:00,39.59,39.59,39.55,39.55,107600.0,34.2929,34.2929,34.2582,34.2582,107600.0
2011-01-12 11:20:00,39.55,39.56,39.52,39.54,103300.0,34.2582,34.2669,34.2322,34.2496,103300.0
2011-01-12 11:25:00,39.54,39.55,39.52,39.53,110500.0,34.2496,34.2582,34.2322,34.2409,110500.0
2011-01-12 11:30:00,39.53,39.53,39.49,39.51,228000.0,34.2409,34.2409,34.2062,34.2236,228000.0
2011-01-12 11:35:00,39.51,39.53,39.5,39.5,109200.0,34.2236,34.2409,34.2149,34.2149,109200.0
2011-01-12 11:40:00,39.5,39.51,39.47,39.47,66500.0,34.2149,34.2236,34.1889,34.1889,66500.0
2011-01-12 11:45:00,39.47,39.52,39.47,39.5,119100.0,34.1889,34.2322,34.1889,34.2149,119100.0
2011-01-12 11:50:00,39.5,39.51,39.46,39.47,77300.0,34.2149,34.2236,34.1803,34.1889,77300.0
2011-01-12 11:55:00,39.47,39.49,39.45,39.46,83900.0,34.1889,34.2062,34.1716,34.1803,83900.0
2011-01-12 12:00:00,39.45,39.47,39.42,39.47,106900.0,34.1716,34.1889,34.1456,34.1889,106900.0
2011-01-12 12:05:00,39.47,39.51,39.46,39.47,61300.0,34.1889,34.2236,34.1803,34.1889,61300.0
2011-01-12 12:10:00,39.47,39.49,39.45,39.47,56900.0,34.1889,34.2062,34.1716,34.1889,56900.0
2011-01-12 12:15:00,39.48,39.49,39.44,39.46,99000.0,34.1976,34.2062,34.1629,34.1803,99000.0
2011-01-12 12:20:00,39.45,39.47,39.44,39.46,85700.0,34.1716,34.1889,34.1629,34.1803,85700.0
2011-01-12 12:25:00,39.46,39.47,39.45,39.46,61000.0,34.1803,34.1889,34.1716,34.1803,61000.0
2011-01-12 12:30:00,39.46,39.46,39.43,39.44,69900.0,34.1803,34.1803,34.1543,34.1629,69900.0
2011-01-12 12:35:00,39.43,39.44,39.4,39.43,95500.0,34.1543,34.1629,34.1283,34.1543,95500.0
2011-01-12 12:40:00,39.43,39.45,39.42,39.44,43200.0,34.1543,34.1716,34.1456,34.1629,43200.0
2011-01-12 12:45:00,39.44,39.46,39.42,39.46,54400.0,34.1629,34.1803,34.1456,34.1803,54400.0
2011-01-12 12:50:00,39.46,39.47,39.43,39.43,43100.0,34.1803,34.1889,34.1543,34.1543,43100.0
2011-01-12 12:55:00,39.43,39.44,39.4,39.41,25700.0,34.1543,34.1629,34.1283,34.1369,25700.0
2011-01-12 13:00:00,39.4,39.41,39.39,39.4,69000.0,34.1283,34.1369,34.1196,34.1283,69000.0
2011-01-12 13:05:00,39.41,39.41,39.36,39.37,77200.0,34.1369,34.1369,34.0936,34.1023,77200.0
2011-01-12 13:10:00,39.37,39.38,39.36,39.36,72300.0,34.1023,34.111,34.0936,34.0936,72300.0
2011-01-12 13:15:00,39.37,39.37,39.35,39.35,46900.0,34.1023,34.1023,34.085,34.085,46900.0
2011-01-12 13:20:00,39.36,39.37,39.35,39.37,46800.0,34.0936,34.1023,34.085,34.1023,46800.0
2011-01-12 13:25:00,39.37,39.37,39.35,39.35,53100.0,34.1023,34.1023,34.085,34.085,53100.0
2011-01-12 13:30:00,39.35,39.36,39.3,39.3,70600.0,34.085,34.0936,34.0417,34.0417,70600.0
2011-01-12 13:35:00,39.3,39.3,39.24,39.25,349900.0,34.0417,34.0417,33.9897,33.9984,349900.0
2011-01-12 13:40:00,39.24,39.25,39.19,39.2,283100.0,33.9897,33.9984,33.9464,33.955,283100.0
2011-01-12 13:45:00,39.2,39.2,39.15,39.15,216900.0,33.955,33.955,33.9117,33.9117,216900.0
2011-01-12 13:50:00,39.15,39.25,39.15,39.24,146100.0,33.9117,33.9984,33.9117,33.9897,146100.0
2011-01-12 13:55:00,39.24,39.28,39.24,39.27,104500.0,33.9897,34.0243,33.9897,34.0157,104500.0
2011-01-12 14:00:00,39.27,39.27,39.21,39.22,139100.0,34.0157,34.0157,33.9637,33.9724,139100.0
2011-01-12 14:05:00,39.22,39.22,39.13,39.13,221500.0,33.9724,33.9724,33.8944,33.8944,221500.0
2011-01-12 14:10:00,39.14,39.14,39.09,39.13,200900.0,33.9031,33.9031,33.8598,33.8944,200900.0
2011-01-12 14:15:00,39.13,39.18,39.09,39.09,214400.0,33.8944,33.9377,33.8598,33.8598,214400.0
2011-01-12 14:20:00,39.09,39.11,39.04,39.09,188200.0,33.8598,33.8771,33.8165,33.8598,188200.0
2011-01-12 14:25:00,39.09,39.15,39.08,39.1,108200.0,33.8598,33.9117,33.8511,33.8684,108200.0
2011-01-12 14:30:00,39.1,39.11,39.04,39.08,127700.0,33.8684,33.8771,33.8165,33.8511,127700.0
2011-01-12 14:35:00,39.08,39.13,39.08,39.12,104200.0,33.8511,33.8944,33.8511,33.8858,104200.0
2011-01-12 14:40:00,39.12,39.2,39.12,39.14,178400.0,33.8858,33.955,33.8858,33.9031,178400.0
2011-01-12 14:45:00,39.13,39.14,39.09,39.13,114800.0,33.8944,33.9031,33.8598,33.8944,114800.0
2011-01-12 14:50:00,39.12,39.13,39.1,39.11,100100.0,33.8858,33.8944,33.8684,33.8771,100100.0
2011-01-12 14:55:00,39.12,39.18,39.12,39.17,95800.0,33.8858,33.9377,33.8858,33.9291,95800.0
2011-01-12 15:00:00,39.17,39.18,39.11,39.15,113700.0,33.9291,33.9377,33.8771,33.9117,113700.0
2011-01-12 15:05:00,39.15,39.15,39.09,39.11,89600.0,33.9117,33.9117,33.8598,33.8771,89600.0
2011-01-12 15:10:00,39.11,39.12,39.07,39.09,91200.0,33.8771,33.8858,33.8424,33.8598,91200.0
2011-01-12 15:15:00,39.1,39.12,39.04,39.08,205400.0,33.8684,33.8858,33.8165,33.8511,205400.0
2011-01-12 15:20:00,39.08,39.1,39.08,39.09,81700.0,33.8511,33.8684,33.8511,33.8598,81700.0
2011-01-12 15:25:00,39.09,39.12,39.05,39.07,143000.0,33.8598,33.8858,33.8251,33.8424,143000.0
2011-01-12 15:30:00,39.07,39.12,39.04,39.11,145600.0,33.8424,33.8858,33.8165,33.8771,145600.0
2011-01-12 15:35:00,39.11,39.12,39.09,39.09,87500.0,33.8771,33.8858,33.8598,33.8598,87500.0
2011-01-12 15:40:00,39.09,39.14,39.09,39.12,178200.0,33.8598,33.9031,33.8598,33.8858,178200.0
2011-01-12 15:45:00,39.12,39.14,39.09,39.11,211300.0,33.8858,33.9031,33.8598,33.8771,211300.0
2011-01-12 15:50:00,39.11,39.16,39.1,39.15,123800.0,33.8771,33.9204,33.8684,33.9117,123800.0
2011-01-12 15:55:00,39.15,39.18,39.15,39.18,281000.0,33.9117,33.9377,33.9117,33.9377,281000.0
2011-01-13 09:30:00,39.04,39.33,39.04,39.14,181000.0,33.8165,34.0677,33.8165,33.9031,181000.0
2011-01-13 09:35:00,39.14,39.22,39.09,39.17,78700.0,33.9031,33.9724,33.8598,33.9291,78700.0
2011-01-13 09:40:00,39.18,39.21,39.12,39.12,114700.0,33.9377,33.9637,33.8858,33.8858,114700.0
2011-01-13 09:45:00,39.11,39.16,39.06,39.13,98500.0,33.8771,33.9204,33.8338,33.8944,98500.0
2011-01-13 09:50:00,39.13,39.21,39.13,39.21,73500.0,33.8944,33.9637,33.8944,33.9637,73500.0
2011-01-13 09:55:00,39.21,39.23,39.17,39.17,79700.0,33.9637,33.981,33.9291,33.9291,79700.0
2011-01-13 10:00:00,39.18,39.18,39.08,39.08,73900.0,33.9377,33.9377,33.8511,33.8511,73900.0
2011-01-13 10:05:00,39.09,39.1,39.06,39.09,59600.0,33.8598,33.8684,33.8338,33.8598,59600.0
2011-01-13 10:10:00,39.09,39.09,39.05,39.07,65200.0,33.8598,33.8598,33.8251,33.8424,65200.0
2011-01-13 10:15:00,39.06,39.07,39.04,39.04,54800.0,33.8338,33.8424,33.8165,33.8165,54800.0
2011-01-13 10:20:00,39.04,39.09,39.04,39.08,56800.0,33.8165,33.8598,33.8165,33.8511,56800.0
2011-01-13 10:25:00,39.09,39.09,39.05,39.05,38400.0,33.8598,33.8598,33.8251,33.8251,38400.0
2011-01-13 10:30:00,39.05,39.07,39.03,39.07,86400.0,33.8251,33.8424,33.8078,33.8424,86400.0
2011-01-13 10:35:00,39.07,39.13,39.06,39.11,65000.0,33.8424,33.8944,33.8338,33.8771,65000.0
2011-01-13 10:40:00,39.12,39.13,39.1,39.12,141000.0,33.8858,33.8944,33.8684,33.8858,141000.0
2011-01-13 10:45:00,39.12,39.17,39.12,39.16,57900.0,33.8858,33.9291,33.8858,33.9204,57900.0
2011-01-13 10:50:00,39.16,39.18,39.16,39.18,29400.0,33.9204,33.9377,33.9204,33.9377,29400.0
2011-01-13 10:55:00,39.18,39.21,39.16,39.18,57100.0,33.9377,33.9637,33.9204,33.9377,57100.0
2011-01-13 11:00:00,39.19,39.21,39.18,39.19,32100.0,33.9464,33.9637,33.9377,33.9464,32100.0
2011-01-13 11:05:00,39.19,39.2,39.16,39.18,70700.0,33.9464,33.955,33.9204,33.9377,70700.0
2011-01-13 11:10:00,39.18,39.21,39.17,39.18,46900.0,33.9377,33.9637,33.9291,33.9377,46900.0
2011-01-13 11:15:00,39.19,39.2,39.18,39.19,8800.0,33.9464,33.955,33.9377,33.9464,8800.0
2011-01-13 11:20:00,39.19,39.2,39.18,39.18,23500.0,33.9464,33.955,33.9377,33.9377,23500.0
2011-01-13 11:25:00,39.19,39.21,39.18,39.19,53300.0,33.9464,33.9637,33.9377,33.9464,53300.0
2011-01-13 11:30:00,39.2,39.22,39.18,39.2,63200.0,33.955,33.9724,33.9377,33.955,63200.0
2011-01-13 11:35:00,39.2,39.21,39.16,39.16,35600.0,33.955,33.9637,33.9204,33.9204,35600.0
2011-01-13 11:40:00,39.16,39.17,39.1,39.13,60800.0,33.9204,33.9291,33.8684,33.8944,60800.0
2011-01-13 11:45:00,39.13,39.13,39.05,39.05,90400.0,33.8944,33.8944,33.8251,33.8251,90400.0
2011-01-13 11:50:00,39.06,39.06,39.02,39.04,66900.0,33.8338,33.8338,33.7991,33.8165,66900.0
2011-01-13 11:55:00,39.04,39.05,39.01,39.01,47100.0,33.8165,33.8251,33.7905,33.7905,47100.0
2011-01-13 12:00:00,39.02,39.06,39.02,39.03,51400.0,33.7991,33.8338,33.7991,33.8078,51400.0
2011-01-13 12:05:00,39.03,39.12,39.03,39.12,75300.0,33.8078,33.8858,33.8078,33.8858,75300.0
2011-01-13 12:10:00,39.12,39.14,39.11,39.13,66300.0,33.8858,33.9031,33.8771,33.8944,66300.0
2011-01-13 12:15:00,39.14,39.16,39.13,39.14,120500.0,33.9031,33.9204,33.8944,33.9031,120500.0
2011-01-13 12:20:00,39.15,39.21,39.14,39.16,146300.0,33.9117,33.9637,33.9031,33.9204,146300.0
2011-01-13 12:25:00,39.15,39.19,39.15,39.18,35500.0,33.9117,33.9464,33.9117,33.9377,35500.0
2011-01-13 12:30:00,39.19,39.19,39.17,39.18,43900.0,33.9464,33.9464,33.9291,33.9377,43900.0
2011-01-13 12:35:00,39.18,39.19,39.15,39.15,61000.0,33.9377,33.9464,33.9117,33.9117,61000.0
2011-01-13 12:40:00,39.16,39.19,39.15,39.19,52700.0,33.9204,33.9464,33.9117,33.9464,52700.0
2011-01-13 12:45:00,39.2,39.24,39.2,39.23,113200.0,33.955,33.9897,33.955,33.981,113200.0
2011-01-13 12:50:00,39.23,39.31,39.23,39.31,97200.0,33.981,34.0503,33.981,34.0503,97200.0
2011-01-13 12:55:00,39.31,39.33,39.29,39.29,122100.0,34.0503,34.0677,34.033,34.033,122100.0
2011-01-13 13:00:00,39.29,39.3,39.22,39.27,67700.0,34.033,34.0417,33.9724,34.0157,67700.0
2011-01-13 13:05:00,39.26,39.31,39.26,39.31,87200.0,34.007,34.0503,34.007,34.0503,87200.0
2011-01-13 13:10:00,39.31,39.36,39.31,39.36,92400.0,34.0503,34.0936,34.0503,34.0936,92400.0
2011-01-13 13:15:00,39.35,39.36,39.34,39.36,74000.0,34.085,34.0936,34.0763,34.0936,74000.0
2011-01-13 13:20:00,39.36,39.36,39.33,39.33,29900.0,34.0936,34.0936,34.0677,34.0677,29900.0
2011-01-13 13:25:00,39.34,39.34,39.32,39.32,50800.0,34.0763,34.0763,34.059,34.059,50800.0
2011-01-13 13:30:00,39.32,39.32,39.31,39.31,31000.0,34.059,34.059,34.0503,34.0503,31000.0
2011-01-13 13:35:00,39.31,39.33,39.3,39.32,79100.0,34.0503,34.0677,34.0417,34.059,79100.0
2011-01-13 13:40:00,39.33,39.34,39.32,39.34,38300.0,34.0677,34.0763,34.059,34.0763,38300.0
2011-01-13 13:45:00,39.34,39.35,39.32,39.32,68800.0,34.0763,34.085,34.059,34.059,68800.0
2011-01-13 13:50:00,39.33,39.36,39.31,39.35,70800.0,34.0677,34.0936,34.0503,34.085,70800.0
2011-01-13 13:55:00,39.34,39.34,39.3,39.31,93600.0,34.0763,34.0763,34.0417,34.0503,93600.0
2011-01-13 14:00:00,39.3,39.32,39.3,39.3,32500.0,34.0417,34.059,34.0417,34.0417,32500.0
2011-01-13 14:05:00,39.31,39.31,39.27,39.27,70100.0,34.0503,34.0503,34.0157,34.0157,70100.0
2011-01-13 14:10:00,39.28,39.28,39.23,39.24,132800.0,34.0243,34.0243,33.981,33.9897,132800.0
2011-01-13 14:15:00,39.23,39.29,39.23,39.28,151600.0,33.981,34.033,33.981,34.0243,151600.0
2011-01-13 14:20:00,39.29,39.3,39.28,39.29,100700.0,34.033,34.0417,34.0243,34.033,100700.0
2011-01-13 14:25:00,39.29,39.29,39.27,39.28,92000.0,34.033,34.033,34.0157,34.0243,92000.0
2011-01-13 14:30:00,39.28,39.29,39.27,39.28,52400.0,34.0243,34.033,34.0157,34.0243,52400.0
2011-01-13 14:35:00,39.29,39.29,39.22,39.22,113500.0,34.033,34.033,33.9724,33.9724,113500.0
2011-01-13 14:40:00,39.22,39.22,39.18,39.19,60300.0,33.9724,33.9724,33.9377,33.9464,60300.0
2011-01-13 14:45:00,39.18,39.19,39.13,39.15,33600.0,33.9377,33.9464,33.8944,33.9117,33600.0
2011-01-13 14:50:00,39.15,39.15,39.1,39.1,106100.0,33.9117,33.9117,33.8684,33.8684,106100.0
2011-01-13 14:55:00,39.11,39.14,39.1,39.11,50800.0,33.8771,33.9031,33.8684,33.8771,50800.0
2011-01-13 15:00:00,39.12,39.18,39.12,39.18,37100.0,33.8858,33.9377,33.8858,33.9377,37100.0
2011-01-13 15:05:00,39.18,39.21,39.17,39.21,40700.0,33.9377,33.9637,33.9291,33.9637,40700.0
2011-01-13 15:10:00,39.2,39.23,39.19,39.21,85800.0,33.955,33.981,33.9464,33.9637,85800.0
2011-01-13 15:15:00,39.22,39.22,39.18,39.2,54500.0,33.9724,33.9724,33.9377,33.955,54500.0
2011-01-13 15:20:00,39.2,39.23,39.19,39.22,119300.0,33.955,33.981,33.9464,33.9724,119300.0
2011-01-13 15:25:00,39.21,39.22,39.19,39.2,104800.0,33.9637,33.9724,33.9464,33.955,104800.0
2011-01-13 15:30:00,39.2,39.22,39.18,39.18,155600.0,33.955,33.9724,33.9377,33.9377,155600.0
2011-01-13 15:35:00,39.19,39.22,39.18,39.21,138600.0,33.9464,33.9724,33.9377,33.9637,138600.0
2011-01-13 15:40:00,39.2,39.24,39.2,39.22,159400.0,33.955,33.9897,33.955,33.9724,159400.0
2011-01-13 15:45:00,39.22,39.25,39.21,39.23,201200.0,33.9724,33.9984,33.9637,33.981,201200.0
2011-01-13 15:50:00,39.24,39.27,39.23,39.24,218800.0,33.9897,34.0157,33.981,33.9897,218800.0
2011-01-13 15:55:00,39.25,39.27,39.22,39.27,278500.0,33.9984,34.0157,33.9724,34.0157,278500.0
2011-01-14 09:30:00,39.1,39.23,39.0,39.13,285800.0,33.8684,33.981,33.7818,33.8944,285800.0
2011-01-14 09:35:00,39.13,39.23,39.13,39.21,124300.0,33.8944,33.981,33.8944,33.9637,124300.0
2011-01-14 09:40:00,39.2,39.25,39.19,39.22,74700.0,33.955,33.9984,33.9464,33.9724,74700.0
2011-01-14 09:45:00,39.21,39.25,39.2,39.25,37300.0,33.9637,33.9984,33.955,33.9984,37300.0
2011-01-14 09:50:00,39.26,39.3,39.24,39.28,63000.0,34.007,34.0417,33.9897,34.0243,63000.0
2011-01-14 09:55:00,39.27,39.29,39.21,39.25,73000.0,34.0157,34.033,33.9637,33.9984,73000.0
2011-01-14 10:00:00,39.25,39.34,39.23,39.24,106700.0,33.9984,34.0763,33.981,33.9897,106700.0
2011-01-14 10:05:00,39.24,39.26,39.21,39.22,60800.0,33.9897,34.007,33.9637,33.9724,60800.0
2011-01-14 10:10:00,39.21,39.22,39.17,39.21,67500.0,33.9637,33.9724,33.9291,33.9637,67500.0
2011-01-14 10:15:00,39.21,39.22,39.13,39.13,64600.0,33.9637,33.9724,33.8944,33.8944,64600.0
2011-01-14 10:20:00,39.13,39.18,39.12,39.13,88100.0,33.8944,33.9377,33.8858,33.8944,88100.0
2011-01-14 10:25:00,39.14,39.15,39.11,39.12,132700.0,33.9031,33.9117,33.8771,33.8858,132700.0
2011-01-14 10:30:00,39.12,39.18,39.12,39.16,61000.0,33.8858,33.9377,33.8858,33.9204,61000.0
2011-01-14 10:35:00,39.16,39.17,39.15,39.15,60400.0,33.9204,33.9291,33.9117,33.9117,60400.0
2011-01-14 10:40:00,39.15,39.2,39.13,39.19,59800.0,33.9117,33.955,33.8944,33.9464,59800.0
2011-01-14 10:45:00,39.2,39.25,39.18,39.25,80400.0,33.955,33.9984,33.9377,33.9984,80400.0
2011-01-14 10:50:00,39.25,39.28,39.24,39.25,31400.0,33.9984,34.0243,33.9897,33.9984,31400.0
2011-01-14 10:55:00,39.25,39.27,39.24,39.25,82500.0,33.9984,34.0157,33.9897,33.9984,82500.0
2011-01-14 11:00:00,39.25,39.28,39.24,39.27,44300.0,33.9984,34.0243,33.9897,34.0157,44300.0
2011-01-14 11:05:00,39.26,39.28,39.25,39.27,35800.0,34.007,34.0243,33.9984,34.0157,35800.0
2011-01-14 11:10:00,39.27,39.28,39.2,39.21,52700.0,34.0157,34.0243,33.955,33.9637,52700.0
2011-01-14 11:15:00,39.22,39.22,39.15,39.19,72100.0,33.9724,33.9724,33.9117,33.9464,72100.0
2011-01-14 11:20:00,39.2,39.21,39.14,39.14,47100.0,33.955,33.9637,33.9031,33.9031,47100.0
2011-01-14 11:25:00,39.14,39.19,39.14,39.19,38400.0,33.9031,33.9464,33.9031,33.9464,38400.0
2011-01-14 11:30:00,39.2,39.2,39.15,39.19,42100.0,33.955,33.955,33.9117,33.9464,42100.0
2011-01-14 11:35:00,39.19,39.21,39.11,39.11,86900.0,33.9464,33.9637,33.8771,33.8771,86900.0
2011-01-14 11:40:00,39.12,39.15,39.12,39.15,34000.0,33.8858,33.9117,33.8858,33.9117,34000.0
2011-01-14 11:45:00,39.15,39.17,39.13,39.13,40100.0,33.9117,33.9291,33.8944,33.8944,40100.0
2011-01-14 11:50:00,39.12,39.16,39.12,39.13,45100.0,33.8858,33.9204,33.8858,33.8944,45100.0
2011-01-14 11:55:00,39.13,39.14,39.12,39.12,19900.0,33.8944,33.9031,33.8858,33.8858,19900.0
2011-01-14 12:00:00,39.13,39.14,39.11,39.13,20200.0,33.8944,33.9031,33.8771,33.8944,20200.0
2011-01-14 12:05:00,39.13,39.15,39.13,39.14,19600.0,33.8944,33.9117,33.8944,33.9031,19600.0
2011-01-14 12:10:00,39.15,39.23,39.15,39.21,141400.0,33.9117,33.981,33.9117,33.9637,141400.0
2011-01-14 12:15:00,39.21,39.22,39.18,39.19,28800.0,33.9637,33.9724,33.9377,33.9464,28800.0
2011-01-14 12:20:00,39.19,39.2,39.17,39.19,41000.0,33.9464,33.955,33.9291,33.9464,41000.0
2011-01-14 12:25:00,39.19,39.22,39.18,39.18,58900.0,33.9464,33.9724,33.9377,33.9377,58900.0
2011-01-14 12:30:00,39.19,39.22,39.17,39.21,61800.0,33.9464,33.9724,33.9291,33.9637,61800.0
2011-01-14 12:35:00,39.21,39.24,39.21,39.22,17700.0,33.9637,33.9897,33.9637,33.9724,17700.0
2011-01-14 12:40:00,39.22,39.25,39.22,39.24,44900.0,33.9724,33.9984,33.9724,33.9897,44900.0
2011-01-14 12:45:00,39.24,39.27,39.23,39.27,73800.0,33.9897,34.0157,33.981,34.0157,73800.0
2011-01-14 12:50:00,39.27,39.27,39.24,39.26,27000.0,34.0157,34.0157,33.9897,34.007,27000.0
2011-01-14 12:55:00,39.26,39.27,39.25,39.26,31900.0,34.007,34.0157,33.9984,34.007,31900.0
2011-01-14 13:00:00,39.27,39.27,39.24,39.25,18500.0,34.0157,34.0157,33.9897,33.9984,18500.0
2011-01-14 13:05:00,39.26,39.27,39.25,39.27,32900.0,34.007,34.0157,33.9984,34.0157,32900.0
2011-01-14 13:10:00,39.26,39.27,39.25,39.27,38600.0,34.007,34.0157,33.9984,34.0157,38600.0
2011-01-14 13:15:00,39.27,39.27,39.25,39.26,28500.0,34.0157,34.0157,33.9984,34.007,28500.0
2011-01-14 13:20:00,39.26,39.27,39.26,39.27,19600.0,34.007,34.0157,34.007,34.0157,19600.0
2011-01-14 13:25:00,39.26,39.27,39.26,39.27,41300.0,34.007,34.0157,34.007,34.0157,41300.0
2011-01-14 13:30:00,39.27,39.29,39.26,39.29,29500.0,34.0157,34.033,34.007,34.033,29500.0
2011-01-14 13:35:00,39.29,39.29,39.28,39.29,17500.0,34.033,34.033,34.0243,34.033,17500.0
2011-01-14 13:40:00,39.29,39.29,39.28,39.28,11600.0,34.033,34.033,34.0243,34.0243,11600.0
2011-01-14 13:45:00,39.29,39.29,39.27,39.27,41500.0,34.033,34.033,34.0157,34.0157,41500.0
2011-01-14 13:50:00,39.27,39.29,39.27,39.29,30800.0,34.0157,34.033,34.0157,34.033,30800.0
2011-01-14 13:55:00,39.29,39.31,39.27,39.3,109700.0,34.033,34.0503,34.0157,34.0417,109700.0
2011-01-14 14:00:00,39.29,39.3,39.28,39.29,25700.0,34.033,34.0417,34.0243,34.033,25700.0
2011-01-14 14:05:00,39.28,39.32,39.28,39.31,28400.0,34.0243,34.059,34.0243,34.0503,28400.0
2011-01-14 14:10:00,39.31,39.31,39.29,39.29,38300.0,34.0503,34.0503,34.033,34.033,38300.0
2011-01-14 14:15:00,39.3,39.31,39.29,39.29,30700.0,34.0417,34.0503,34.033,34.033,30700.0
2011-01-14 14:20:00,39.3,39.31,39.28,39.29,32700.0,34.0417,34.0503,34.0243,34.033,32700.0
2011-01-14 14:25:00,39.3,39.32,39.29,39.31,50300.0,34.0417,34.059,34.033,34.0503,50300.0
2011-01-14 14:30:00,39.3,39.3,39.26,39.28,34800.0,34.0417,34.0417,34.007,34.0243,34800.0
2011-01-14 14:35:00,39.28,39.29,39.26,39.26,35000.0,34.0243,34.033,34.007,34.007,35000.0
2011-01-14 14:40:00,39.27,39.28,39.26,39.27,24100.0,34.0157,34.0243,34.007,34.0157,24100.0
2011-01-14 14:45:00,39.28,39.3,39.27,39.29,52800.0,34.0243,34.0417,34.0157,34.033,52800.0
2011-01-14 14:50:00,39.28,39.29,39.27,39.27,49300.0,34.0243,34.033,34.0157,34.0157,49300.0
2011-01-14 14:55:00,39.27,39.28,39.26,39.26,39600.0,34.0157,34.0243,34.007,34.007,39600.0
2011-01-14 15:00:00,39.27,39.28,39.26,39.26,42500.0,34.0157,34.0243,34.007,34.007,42500.0
2011-01-14 15:05:00,39.26,39.28,39.26,39.27,45300.0,34.007,34.0243,34.007,34.0157,45300.0
2011-01-14 15:10:00,39.28,39.29,39.27,39.28,48000.0,34.0243,34.033,34.0157,34.0243,48000.0
2011-01-14 15:15:00,39.29,39.31,39.28,39.29,31500.0,34.033,34.0503,34.0243,34.033,31500.0
2011-01-14 15:20:00,39.29,39.31,39.29,39.31,30200.0,34.033,34.0503,34.033,34.0503,30200.0
2011-01-14 15:25:00,39.31,39.31,39.26,39.27,79700.0,34.0503,34.0503,34.007,34.0157,79700.0
2011-01-14 15:30:00,39.27,39.3,39.23,39.23,132700.0,34.0157,34.0417,33.981,33.981,132700.0
2011-01-14 15:35:00,39.23,39.24,39.21,39.23,76400.0,33.981,33.9897,33.9637,33.981,76400.0
2011-01-14 15:40:00,39.22,39.25,39.2,39.25,140400.0,33.9724,33.9984,33.955,33.9984,140400.0
2011-01-14 15:45:00,39.25,39.3,39.25,39.29,144500.0,33.9984,34.0417,33.9984,34.033,144500.0
2011-01-14 15:50:00,39.29,39.3,39.28,39.28,85500.0,34.033,34.0417,34.0243,34.0243,85500.0
2011-01-14 15:55:00,39.28,39.29,39.24,39.27,192700.0,34.0243,34.033,33.9897,34.0157,192700.0
2011-01-18 09:30:00,39.07,39.19,39.0,39.15,419100.0,33.8424,33.9464,33.7818,33.9117,419100.0
2011-01-18 09:35:00,39.14,39.28,39.13,39.21,78500.0,33.9031,34.0243,33.8944,33.9637,78500.0
2011-01-18 09:40:00,39.21,39.27,39.16,39.17,83600.0,33.9637,34.0157,33.9204,33.9291,83600.0
2011-01-18 09:45:00,39.16,39.16,39.1,39.16,74700.0,33.9204,33.9204,33.8684,33.9204,74700.0
2011-01-18 09:50:00,39.17,39.22,39.14,39.2,66500.0,33.9291,33.9724,33.9031,33.955,66500.0
2011-01-18 09:55:00,39.21,39.22,39.17,39.19,69000.0,33.9637,33.9724,33.9291,33.9464,69000.0
2011-01-18 10:00:00,39.19,39.21,39.11,39.2,63300.0,33.9464,33.9637,33.8771,33.955,63300.0
2011-01-18 10:05:00,39.21,39.22,39.17,39.19,66700.0,33.9637,33.9724,33.9291,33.9464,66700.0
2011-01-18 10:10:00,39.2,39.22,39.17,39.2,64000.0,33.955,33.9724,33.9291,33.955,64000.0
2011-01-18 10:15:00,39.2,39.26,39.2,39.25,67600.0,33.955,34.007,33.955,33.9984,67600.0
2011-01-18 10:20:00,39.25,39.29,39.25,39.28,46300.0,33.9984,34.033,33.9984,34.0243,46300.0
2011-01-18 10:25:00,39.28,39.29,39.27,39.29,42500.0,34.0243,34.033,34.0157,34.033,42500.0
2011-01-18 10:30:00,39.29,39.29,39.21,39.25,86300.0,34.033,34.033,33.9637,33.9984,86300.0
2011-01-18 10:35:00,39.25,39.27,39.24,39.27,64000.0,33.9984,34.0157,33.9897,34.0157,64000.0
2011-01-18 10:40:00,39.26,39.27,39.23,39.24,50000.0,34.007,34.0157,33.981,33.9897,50000.0
2011-01-18 10:45:00,39.23,39.25,39.22,39.24,82000.0,33.981,33.9984,33.9724,33.9897,82000.0
2011-01-18 10:50:00,39.24,39.25,39.24,39.24,25800.0,33.9897,33.9984,33.9897,33.9897,25800.0
2011-01-18 10:55:00,39.25,39.25,39.24,39.24,32500.0,33.9984,33.9984,33.9897,33.9897,32500.0
2011-01-18 11:00:00,39.25,39.28,39.24,39.27,92500.0,33.9984,34.0243,33.9897,34.0157,92500.0
2011-01-18 11:05:00,39.26,39.29,39.26,39.28,49500.0,34.007,34.033,34.007,34.0243,49500.0
2011-01-18 11:10:00,39.29,39.31,39.28,39.31,97900.0,34.033,34.0503,34.0243,34.0503,97900.0
2011-01-18 11:15:00,39.31,39.36,39.3,39.36,62100.0,34.0503,34.0936,34.0417,34.0936,62100.0
2011-01-18 11:20:00,39.36,39.39,39.34,39.34,87500.0,34.0936,34.1196,34.0763,34.0763,87500.0
2011-01-18 11:25:00,39.35,39.35,39.33,39.34,35700.0,34.085,34.085,34.0677,34.0763,35700.0
2011-01-18 11:30:00,39.34,39.36,39.33,39.34,69200.0,34.0763,34.0936,34.0677,34.0763,69200.0
2011-01-18 11:35:00,39.34,39.35,39.32,39.35,79400.0,34.0763,34.085,34.059,34.085,79400.0
2011-01-18 11:40:00,39.34,39.36,39.34,39.36,41900.0,34.0763,34.0936,34.0763,34.0936,41900.0
2011-01-18 11:45:00,39.36,39.37,39.35,39.36,74300.0,34.0936,34.1023,34.085,34.0936,74300.0
2011-01-18 11:50:00,39.35,39.36,39.34,39.35,59200.0,34.085,34.0936,34.0763,34.085,59200.0
2011-01-18 11:55:00,39.35,39.36,39.34,39.36,88000.0,34.085,34.0936,34.0763,34.0936,88000.0
2011-01-18 12:00:00,39.35,39.37,39.35,39.36,101700.0,34.085,34.1023,34.085,34.0936,101700.0
2011-01-18 12:05:00,39.35,39.36,39.35,39.36,40200.0,34.085,34.0936,34.085,34.0936,40200.0
2011-01-18 12:10:00,39.36,39.36,39.35,39.36,14100.0,34.0936,34.0936,34.085,34.0936,14100.0
2011-01-18 12:15:00,39.36,39.36,39.35,39.36,55900.0,34.0936,34.0936,34.085,34.0936,55900.0
2011-01-18 12:20:00,39.36,39.36,39.35,39.35,32100.0,34.0936,34.0936,34.085,34.085,32100.0
2011-01-18 12:25:00,39.35,39.36,39.35,39.36,43300.0,34.085,34.0936,34.085,34.0936,43300.0
2011-01-18 12:30:00,39.36,39.36,39.35,39.35,124000.0,34.0936,34.0936,34.085,34.085,124000.0
2011-01-18 12:35:00,39.36,39.36,39.35,39.35,39600.0,34.0936,34.0936,34.085,34.085,39600.0
2011-01-18 12:40:00,39.35,39.37,39.35,39.37,48400.0,34.085,34.1023,34.085,34.1023,48400.0
2011-01-18 12:45:00,39.37,39.42,39.36,39.41,109900.0,34.1023,34.1456,34.0936,34.1369,109900.0
2011-01-18 12:50:00,39.41,39.42,39.37,39.38,84000.0,34.1369,34.1456,34.1023,34.111,84000.0
2011-01-18 12:55:00,39.37,39.42,39.37,39.42,78500.0,34.1023,34.1456,34.1023,34.1456,78500.0
2011-01-18 13:00:00,39.42,39.46,39.42,39.45,68300.0,34.1456,34.1803,34.1456,34.1716,68300.0
2011-01-18 13:05:00,39.46,39.5,39.46,39.49,254700.0,34.1803,34.2149,34.1803,34.2062,254700.0
2011-01-18 13:10:00,39.49,39.51,39.48,39.49,315500.0,34.2062,34.2236,34.1976,34.2062,315500.0
2011-01-18 13:15:00,39.48,39.48,39.46,39.46,21700.0,34.1976,34.1976,34.1803,34.1803,21700.0
2011-01-18 13:20:00,39.47,39.48,39.44,39.48,62300.0,34.1889,34.1976,34.1629,34.1976,62300.0
2011-01-18 13:25:00,39.48,39.49,39.45,39.46,48700.0,34.1976,34.2062,34.1716,34.1803,48700.0
2011-01-18 13:30:00,39.46,39.46,39.41,39.43,53200.0,34.1803,34.1803,34.1369,34.1543,53200.0
2011-01-18 13:35:00,39.43,39.44,39.37,39.37,63900.0,34.1543,34.1629,34.1023,34.1023,63900.0
2011-01-18 13:40:00,39.37,39.38,39.35,39.35,74300.0,34.1023,34.111,34.085,34.085,74300.0
2011-01-18 13:45:00,39.35,39.36,39.35,39.35,38200.0,34.085,34.0936,34.085,34.085,38200.0
2011-01-18 13:50:00,39.35,39.38,39.35,39.36,82500.0,34.085,34.111,34.085,34.0936,82500.0
2011-01-18 13:55:00,39.36,39.36,39.29,39.33,117200.0,34.0936,34.0936,34.033,34.0677,117200.0
2011-01-18 14:00:00,39.33,39.35,39.32,39.33,32100.0,34.0677,34.085,34.059,34.0677,32100.0
2011-01-18 14:05:00,39.33,39.37,39.33,39.34,84700.0,34.0677,34.1023,34.0677,34.0763,84700.0
2011-01-18 14:10:00,39.34,39.35,39.32,39.33,80300.0,34.0763,34.085,34.059,34.0677,80300.0
2011-01-18 14:15:00,39.32,39.34,39.32,39.32,57100.0,34.059,34.0763,34.059,34.059,57100.0
2011-01-18 14:20:00,39.33,39.33,39.29,39.3,58700.0,34.0677,34.0677,34.033,34.0417,58700.0
2011-01-18 14:25:00,39.3,39.31,39.29,39.29,66000.0,34.0417,34.0503,34.033,34.033,66000.0
2011-01-18 14:30:00,39.3,39.31,39.29,39.3,119400.0,34.0417,34.0503,34.033,34.0417,119400.0
2011-01-18 14:35:00,39.3,39.31,39.27,39.27,50900.0,34.0417,34.0503,34.0157,34.0157,50900.0
2011-01-18 14:40:00,39.28,39.31,39.26,39.31,124300.0,34.0243,34.0503,34.007,34.0503,124300.0
2011-01-18 14:45:00,39.31,39.31,39.3,39.31,41000.0,34.0503,34.0503,34.0417,34.0503,41000.0
2011-01-18 14:50:00,39.31,39.37,39.3,39.37,103600.0,34.0503,34.1023,34.0417,34.1023,103600.0
2011-01-18 14:55:00,39.37,39.38,39.35,39.36,135300.0,34.1023,34.111,34.085,34.0936,135300.0
2011-01-18 15:00:00,39.36,39.39,39.36,39.37,74000.0,34.0936,34.1196,34.0936,34.1023,74000.0
2011-01-18 15:05:00,39.37,39.39,39.37,39.37,62300.0,34.1023,34.1196,34.1023,34.1023,62300.0
2011-01-18 15:10:00,39.37,39.39,39.36,39.38,109600.0,34.1023,34.1196,34.0936,34.111,109600.0
2011-01-18 15:15:00,39.37,39.39,39.36,39.38,57300.0,34.1023,34.1196,34.0936,34.111,57300.0
2011-01-18 15:20:00,39.38,39.41,39.38,39.41,86900.0,34.111,34.1369,34.111,34.1369,86900.0
2011-01-18 15:25:00,39.41,39.43,39.4,39.4,65300.0,34.1369,34.1543,34.1283,34.1283,65300.0
2011-01-18 15:30:00,39.4,39.4,39.39,39.39,65400.0,34.1283,34.1283,34.1196,34.1196,65400.0
2011-01-18 15:35:00,39.39,39.45,39.39,39.44,192700.0,34.1196,34.1716,34.1196,34.1629,192700.0
2011-01-18 15:40:00,39.44,39.46,39.43,39.46,158000.0,34.1629,34.1803,34.1543,34.1803,158000.0
2011-01-18 15:45:00,39.45,39.46,39.41,39.41,134300.0,34.1716,34.1803,34.1369,34.1369,134300.0
2011-01-18 15:50:00,39.42,39.43,39.41,39.41,165700.0,34.1456,34.1543,34.1369,34.1369,165700.0
2011-01-18 15:55:00,39.41,39.42,39.4,39.4,192300.0,34.1369,34.1456,34.1283,34.1283,192300.0
2011-01-19 09:30:00,39.09,39.38,39.04,39.37,476800.0,33.8598,34.111,33.8165,34.1023,476800.0
2011-01-19 09:35:00,39.37,39.45,39.34,39.41,103400.0,34.1023,34.1716,34.0763,34.1369,103400.0
2011-01-19 09:40:00,39.4,39.41,39.21,39.25,184000.0,34.1283,34.1369,33.9637,33.9984,184000.0
2011-01-19 09:45:00,39.22,39.37,39.22,39.35,84100.0,33.9724,34.1023,33.9724,34.085,84100.0
2011-01-19 09:50:00,39.34,39.39,39.27,39.3,212300.0,34.0763,34.1196,34.0157,34.0417,212300.0
2011-01-19 09:55:00,39.28,39.33,39.24,39.26,93400.0,34.0243,34.0677,33.9897,34.007,93400.0
2011-01-19 10:00:00,39.26,39.33,39.25,39.32,339000.0,34.007,34.0677,33.9984,34.059,339000.0
2011-01-19 10:05:00,39.32,39.42,39.32,39.4,164100.0,34.059,34.1456,34.059,34.1283,164100.0
2011-01-19 10:10:00,39.41,39.44,39.39,39.43,148300.0,34.1369,34.1629,34.1196,34.1543,148300.0
2011-01-19 10:15:00,39.44,39.44,39.37,39.41,117500.0,34.1629,34.1629,34.1023,34.1369,117500.0
2011-01-19 10:20:00,39.41,39.49,39.41,39.41,181300.0,34.1369,34.2062,34.1369,34.1369,181300.0
2011-01-19 10:25:00,39.42,39.44,39.39,39.42,194000.0,34.1456,34.1629,34.1196,34.1456,194000.0
2011-01-19 10:30:00,39.41,39.44,39.32,39.35,252700.0,34.1369,34.1629,34.059,34.085,252700.0
2011-01-19 10:35:00,39.36,39.39,39.34,39.38,111400.0,34.0936,34.1196,34.0763,34.111,111400.0
2011-01-19 10:40:00,39.39,39.39,39.34,39.35,72300.0,34.1196,34.1196,34.0763,34.085,72300.0
2011-01-19 10:45:00,39.34,39.35,39.31,39.32,69600.0,34.0763,34.085,34.0503,34.059,69600.0
2011-01-19 10:50:00,39.32,39.35,39.31,39.31,50900.0,34.059,34.085,34.0503,34.0503,50900.0
2011-01-19 10:55:00,39.31,39.33,39.29,39.29,125300.0,34.0503,34.0677,34.033,34.033,125300.0
2011-01-19 11:00:00,39.29,39.3,39.22,39.23,257400.0,34.033,34.0417,33.9724,33.981,257400.0
2011-01-19 11:05:00,39.23,39.26,39.22,39.25,93500.0,33.981,34.007,33.9724,33.9984,93500.0
2011-01-19 11:10:00,39.26,39.27,39.23,39.25,120100.0,34.007,34.0157,33.981,33.9984,120100.0
2011-01-19 11:15:00,39.26,39.26,39.25,39.26,18800.0,34.007,34.007,33.9984,34.007,18800.0
2011-01-19 11:20:00,39.25,39.26,39.25,39.26,21000.0,33.9984,34.007,33.9984,34.007,21000.0
2011-01-19 11:25:00,39.25,39.3,39.24,39.29,78000.0,33.9984,34.0417,33.9897,34.033,78000.0
2011-01-19 11:30:00,39.29,39.36,39.29,39.35,115100.0,34.033,34.0936,34.033,34.085,115100.0
2011-01-19 11:35:00,39.36,39.37,39.3,39.31,68700.0,34.0936,34.1023,34.0417,34.0503,68700.0
2011-01-19 11:40:00,39.31,39.31,39.29,39.3,87900.0,34.0503,34.0503,34.033,34.0417,87900.0
2011-01-19 11:45:00,39.3,39.34,39.3,39.33,45900.0,34.0417,34.0763,34.0417,34.0677,45900.0
2011-01-19 11:50:00,39.33,39.34,39.3,39.31,24000.0,34.0677,34.0763,34.0417,34.0503,24000.0
2011-01-19 11:55:00,39.3,39.32,39.29,39.31,58400.0,34.0417,34.059,34.033,34.0503,58400.0
2011-01-19 12:00:00,39.32,39.32,39.28,39.28,35000.0,34.059,34.059,34.0243,34.0243,35000.0
2011-01-19 12:05:00,39.27,39.28,39.25,39.26,21000.0,34.0157,34.0243,33.9984,34.007,21000.0
2011-01-19 12:10:00,39.25,39.28,39.25,39.27,38600.0,33.9984,34.0243,33.9984,34.0157,38600.0
2011-01-19 12:15:00,39.28,39.28,39.18,39.18,97700.0,34.0243,34.0243,33.9377,33.9377,97700.0
2011-01-19 12:20:00,39.18,39.19,39.16,39.16,61100.0,33.9377,33.9464,33.9204,33.9204,61100.0
2011-01-19 12:25:00,39.17,39.18,39.13,39.13,69200.0,33.9291,33.9377,33.8944,33.8944,69200.0
2011-01-19 12:30:00,39.13,39.18,39.1,39.14,196400.0,33.8944,33.9377,33.8684,33.9031,196400.0
2011-01-19 12:35:00,39.14,39.15,39.11,39.12,98900.0,33.9031,33.9117,33.8771,33.8858,98900.0
2011-01-19 12:40:00,39.11,39.12,39.07,39.07,51400.0,33.8771,33.8858,33.8424,33.8424,51400.0
2011-01-19 12:45:00,39.08,39.12,39.07,39.12,45100.0,33.8511,33.8858,33.8424,33.8858,45100.0
2011-01-19 12:50:00,39.12,39.15,39.1,39.14,161200.0,33.8858,33.9117,33.8684,33.9031,161200.0
2011-01-19 12:55:00,39.15,39.16,39.14,39.15,35300.0,33.9117,33.9204,33.9031,33.9117,35300.0
2011-01-19 13:00:00,39.15,39.17,39.13,39.16,94400.0,33.9117,33.9291,33.8944,33.9204,94400.0
2011-01-19 13:05:00,39.17,39.17,39.15,39.16,62200.0,33.9291,33.9291,33.9117,33.9204,62200.0
2011-01-19 13:10:00,39.16,39.18,39.15,39.18,71400.0,33.9204,33.9377,33.9117,33.9377,71400.0
2011-01-19 13:15:00,39.17,39.18,39.15,39.15,17800.0,33.9291,33.9377,33.9117,33.9117,17800.0
2011-01-19 13:20:00,39.15,39.16,39.13,39.13,35000.0,33.9117,33.9204,33.8944,33.8944,35000.0
2011-01-19 13:25:00,39.14,39.17,39.13,39.15,52000.0,33.9031,33.9291,33.8944,33.9117,52000.0
2011-01-19 13:30:00,39.15,39.16,39.14,39.15,27700.0,33.9117,33.9204,33.9031,33.9117,27700.0
2011-01-19 13:35:00,39.16,39.17,39.1,39.1,43800.0,33.9204,33.9291,33.8684,33.8684,43800.0
2011-01-19 13:40:00,39.1,39.11,39.08,39.09,26200.0,33.8684,33.8771,33.8511,33.8598,26200.0
2011-01-19 13:45:00,39.08,39.1,39.07,39.09,32000.0,33.8511,33.8684,33.8424,33.8598,32000.0
2011-01-19 13:50:00,39.09,39.09,39.06,39.07,24700.0,33.8598,33.8598,33.8338,33.8424,24700.0
2011-01-19 13:55:00,39.07,39.07,39.05,39.07,35600.0,33.8424,33.8424,33.8251,33.8424,35600.0
2011-01-19 14:00:00,39.07,39.08,39.06,39.07,27600.0,33.8424,33.8511,33.8338,33.8424,27600.0
2011-01-19 14:05:00,39.07,39.07,39.02,39.03,89900.0,33.8424,33.8424,33.7991,33.8078,89900.0
2011-01-19 14:10:00,39.02,39.05,39.01,39.01,45700.0,33.7991,33.8251,33.7905,33.7905,45700.0
2011-01-19 14:15:00,39.01,39.04,39.01,39.01,57800.0,33.7905,33.8165,33.7905,33.7905,57800.0
2011-01-19 14:20:00,39.01,39.02,39.0,39.0,64900.0,33.7905,33.7991,33.7818,33.7818,64900.0
2011-01-19 14:25:00,39.01,39.04,39.0,39.04,54100.0,33.7905,33.8165,33.7818,33.8165,54100.0
2011-01-19 14:30:00,39.03,39.05,39.01,39.05,48700.0,33.8078,33.8251,33.7905,33.8251,48700.0
2011-01-19 14:35:00,39.05,39.06,39.04,39.05,24600.0,33.8251,33.8338,33.8165,33.8251,24600.0
2011-01-19 14:40:00,39.04,39.05,39.0,39.03,101400.0,33.8165,33.8251,33.7818,33.8078,101400.0
2011-01-19 14:45:00,39.04,39.08,39.04,39.07,79000.0,33.8165,33.8511,33.8165,33.8424,79000.0
2011-01-19 14:50:00,39.08,39.08,39.0,39.02,72200.0,33.8511,33.8511,33.7818,33.7991,72200.0
2011-01-19 14:55:00,39.01,39.03,38.97,39.03,109400.0,33.7905,33.8078,33.7558,33.8078,109400.0
2011-01-19 15:00:00,39.03,39.08,39.03,39.06,101100.0,33.8078,33.8511,33.8078,33.8338,101100.0
2011-01-19 15:05:00,39.07,39.1,39.02,39.02,74400.0,33.8424,33.8684,33.7991,33.7991,74400.0
2011-01-19 15:10:00,39.02,39.04,39.0,39.0,75300.0,33.7991,33.8165,33.7818,33.7818,75300.0
2011-01-19 15:15:00,39.01,39.07,39.0,39.04,82400.0,33.7905,33.8424,33.7818,33.8165,82400.0
2011-01-19 15:20:00,39.04,39.06,39.02,39.02,68400.0,33.8165,33.8338,33.7991,33.7991,68400.0
2011-01-19 15:25:00,39.02,39.04,39.0,39.02,60500.0,33.7991,33.8165,33.7818,33.7991,60500.0
2011-01-19 15:30:00,39.03,39.03,38.96,38.98,112300.0,33.8078,33.8078,33.7472,33.7645,112300.0
2011-01-19 15:35:00,38.98,39.07,38.98,39.05,115700.0,33.7645,33.8424,33.7645,33.8251,115700.0
2011-01-19 15:40:00,39.04,39.12,39.04,39.11,161800.0,33.8165,33.8858,33.8165,33.8771,161800.0
2011-01-19 15:45:00,39.11,39.12,39.06,39.08,119700.0,33.8771,33.8858,33.8338,33.8511,119700.0
2011-01-19 15:50:00,39.08,39.1,39.07,39.1,144400.0,33.8511,33.8684,33.8424,33.8684,144400.0
2011-01-19 15:55:00,39.1,39.1,39.07,39.1,602600.0,33.8684,33.8684,33.8424,33.8684,602600.0
2011-01-20 09:30:00,38.99,39.08,38.51,38.69,793800.0,33.7731,33.8511,33.3574,33.5133,793800.0
2011-01-20 09:35:00,38.69,38.91,38.65,38.91,158700.0,33.5133,33.7038,33.4786,33.7038,158700.0
2011-01-20 09:40:00,38.91,39.19,38.9,39.18,165700.0,33.7038,33.9464,33.6952,33.9377,165700.0
2011-01-20 09:45:00,39.19,39.19,39.04,39.05,154200.0,33.9464,33.9464,33.8165,33.8251,154200.0
2011-01-20 09:50:00,39.05,39.23,39.04,39.23,112500.0,33.8251,33.981,33.8165,33.981,112500.0
2011-01-20 09:55:00,39.23,39.26,39.22,39.26,154800.0,33.981,34.007,33.9724,34.007,154800.0
2011-01-20 10:00:00,39.25,39.3,39.21,39.22,174700.0,33.9984,34.0417,33.9637,33.9724,174700.0
2011-01-20 10:05:00,39.22,39.22,39.16,39.16,82500.0,33.9724,33.9724,33.9204,33.9204,82500.0
2011-01-20 10:10:00,39.15,39.18,39.14,39.15,78200.0,33.9117,33.9377,33.9031,33.9117,78200.0
2011-01-20 10:15:00,39.15,39.17,39.08,39.08,152400.0,33.9117,33.9291,33.8511,33.8511,152400.0
2011-01-20 10:20:00,39.07,39.11,39.01,39.02,110600.0,33.8424,33.8771,33.7905,33.7991,110600.0
2011-01-20 10:25:00,39.02,39.11,38.97,39.08,112900.0,33.7991,33.8771,33.7558,33.8511,112900.0
2011-01-20 10:30:00,39.07,39.1,39.03,39.09,75700.0,33.8424,33.8684,33.8078,33.8598,75700.0
2011-01-20 10:35:00,39.09,39.14,39.09,39.13,91100.0,33.8598,33.9031,33.8598,33.8944,91100.0
2011-01-20 10:40:00,39.13,39.18,39.11,39.17,127400.0,33.8944,33.9377,33.8771,33.9291,127400.0
2011-01-20 10:45:00,39.17,39.18,39.13,39.15,77400.0,33.9291,33.9377,33.8944,33.9117,77400.0
2011-01-20 10:50:00,39.15,39.17,39.1,39.1,130400.0,33.9117,33.9291,33.8684,33.8684,130400.0
2011-01-20 10:55:00,39.1,39.14,39.1,39.12,69900.0,33.8684,33.9031,33.8684,33.8858,69900.0
2011-01-20 11:00:00,39.11,39.13,39.09,39.12,56800.0,33.8771,33.8944,33.8598,33.8858,56800.0
2011-01-20 11:05:00,39.12,39.17,39.11,39.16,44000.0,33.8858,33.9291,33.8771,33.9204,44000.0
2011-01-20 11:10:00,39.16,39.23,39.15,39.21,90600.0,33.9204,33.981,33.9117,33.9637,90600.0
2011-01-20 11:15:00,39.21,39.24,39.18,39.18,110400.0,33.9637,33.9897,33.9377,33.9377,110400.0
2011-01-20 11:20:00,39.18,39.23,39.17,39.23,75600.0,33.9377,33.981,33.9291,33.981,75600.0
2011-01-20 11:25:00,39.23,39.23,39.18,39.2,70700.0,33.981,33.981,33.9377,33.955,70700.0
2011-01-20 11:30:00,39.2,39.2,39.08,39.09,177700.0,33.955,33.955,33.8511,33.8598,177700.0
2011-01-20 11:35:00,39.09,39.17,39.09,39.17,123100.0,33.8598,33.9291,33.8598,33.9291,123100.0
2011-01-20 11:40:00,39.17,39.18,39.12,39.12,90300.0,33.9291,33.9377,33.8858,33.8858,90300.0
2011-01-20 11:45:00,39.12,39.19,39.12,39.19,49700.0,33.8858,33.9464,33.8858,33.9464,49700.0
2011-01-20 11:50:00,39.18,39.21,39.15,39.19,64800.0,33.9377,33.9637,33.9117,33.9464,64800.0
2011-01-20 11:55:00,39.19,39.25,39.19,39.24,74600.0,33.9464,33.9984,33.9464,33.9897,74600.0
2011-01-20 12:00:00,39.23,39.28,39.23,39.24,72800.0,33.981,34.0243,33.981,33.9897,72800.0
2011-01-20 12:05:00,39.24,39.3,39.24,39.28,43400.0,33.9897,34.0417,33.9897,34.0243,43400.0
2011-01-20 12:10:00,39.28,39.3,39.27,39.27,44800.0,34.0243,34.0417,34.0157,34.0157,44800.0
2011-01-20 12:15:00,39.27,39.31,39.26,39.29,89100.0,34.0157,34.0503,34.007,34.033,89100.0
2011-01-20 12:20:00,39.28,39.35,39.28,39.34,98100.0,34.0243,34.085,34.0243,34.0763,98100.0
2011-01-20 12:25:00,39.34,39.35,39.31,39.32,80700.0,34.0763,34.085,34.0503,34.059,80700.0
2011-01-20 12:30:00,39.31,39.35,39.31,39.32,41000.0,34.0503,34.085,34.0503,34.059,41000.0
2011-01-20 12:35:00,39.32,39.32,39.3,39.31,29000.0,34.059,34.059,34.0417,34.0503,29000.0
2011-01-20 12:40:00,39.31,39.34,39.3,39.34,37700.0,34.0503,34.0763,34.0417,34.0763,37700.0
2011-01-20 12:45:00,39.34,39.38,39.32,39.36,116300.0,34.0763,34.111,34.059,34.0936,116300.0
2011-01-20 12:50:00,39.37,39.37,39.35,39.37,52700.0,34.1023,34.1023,34.085,34.1023,52700.0
2011-01-20 12:55:00,39.37,39.39,39.36,39.36,41900.0,34.1023,34.1196,34.0936,34.0936,41900.0
2011-01-20 13:00:00,39.36,39.37,39.34,39.35,100400.0,34.0936,34.1023,34.0763,34.085,100400.0
2011-01-20 13:05:00,39.34,39.35,39.29,39.3,63200.0,34.0763,34.085,34.033,34.0417,63200.0
2011-01-20 13:10:00,39.3,39.31,39.24,39.25,140400.0,34.0417,34.0503,33.9897,33.9984,140400.0
2011-01-20 13:15:00,39.24,39.25,39.21,39.21,84900.0,33.9897,33.9984,33.9637,33.9637,84900.0
2011-01-20 13:20:00,39.21,39.22,39.16,39.16,63600.0,33.9637,33.9724,33.9204,33.9204,63600.0
2011-01-20 13:25:00,39.16,39.18,39.12,39.18,95100.0,33.9204,33.9377,33.8858,33.9377,95100.0
2011-01-20 13:30:00,39.18,39.25,39.17,39.25,52900.0,33.9377,33.9984,33.9291,33.9984,52900.0
2011-01-20 13:35:00,39.25,39.25,39.22,39.23,38200.0,33.9984,33.9984,33.9724,33.981,38200.0
2011-01-20 13:40:00,39.23,39.27,39.22,39.22,52900.0,33.981,34.0157,33.9724,33.9724,52900.0
2011-01-20 13:45:00,39.21,39.22,39.16,39.17,54900.0,33.9637,33.9724,33.9204,33.9291,54900.0
2011-01-20 13:50:00,39.17,39.18,39.16,39.17,56100.0,33.9291,33.9377,33.9204,33.9291,56100.0
2011-01-20 13:55:00,39.17,39.24,39.15,39.24,79900.0,33.9291,33.9897,33.9117,33.9897,79900.0
2011-01-20 14:00:00,39.23,39.24,39.22,39.23,31900.0,33.981,33.9897,33.9724,33.981,31900.0
2011-01-20 14:05:00,39.22,39.26,39.22,39.26,45800.0,33.9724,34.007,33.9724,34.007,45800.0
2011-01-20 14:10:00,39.25,39.3,39.25,39.3,79700.0,33.9984,34.0417,33.9984,34.0417,79700.0
2011-01-20 14:15:00,39.3,39.32,39.28,39.29,106600.0,34.0417,34.059,34.0243,34.033,106600.0
2011-01-20 14:20:00,39.29,39.29,39.25,39.26,58800.0,34.033,34.033,33.9984,34.007,58800.0
2011-01-20 14:25:00,39.25,39.26,39.22,39.22,83500.0,33.9984,34.007,33.9724,33.9724,83500.0
2011-01-20 14:30:00,39.23,39.3,39.22,39.3,61300.0,33.981,34.0417,33.9724,34.0417,61300.0
2011-01-20 14:35:00,39.3,39.3,39.24,39.24,50300.0,34.0417,34.0417,33.9897,33.9897,50300.0
2011-01-20 14:40:00,39.25,39.27,39.23,39.27,76300.0,33.9984,34.0157,33.981,34.0157,76300.0
2011-01-20 14:45:00,39.26,39.27,39.2,39.21,77600.0,34.007,34.0157,33.955,33.9637,77600.0
2011-01-20 14:50:00,39.21,39.26,39.21,39.22,269100.0,33.9637,34.007,33.9637,33.9724,269100.0
2011-01-20 14:55:00,39.21,39.22,39.19,39.2,100100.0,33.9637,33.9724,33.9464,33.955,100100.0
2011-01-20 15:00:00,39.21,39.22,39.17,39.2,86700.0,33.9637,33.9724,33.9291,33.955,86700.0
2011-01-20 15:05:00,39.2,39.21,39.18,39.2,92900.0,33.955,33.9637,33.9377,33.955,92900.0
2011-01-20 15:10:00,39.19,39.21,39.19,39.19,54500.0,33.9464,33.9637,33.9464,33.9464,54500.0
2011-01-20 15:15:00,39.19,39.22,39.17,39.19,71800.0,33.9464,33.9724,33.9291,33.9464,71800.0
2011-01-20 15:20:00,39.19,39.19,39.16,39.19,58500.0,33.9464,33.9464,33.9204,33.9464,58500.0
2011-01-20 15:25:00,39.18,39.19,39.13,39.15,76700.0,33.9377,33.9464,33.8944,33.9117,76700.0
2011-01-20 15:30:00,39.15,39.17,39.13,39.15,98800.0,33.9117,33.9291,33.8944,33.9117,98800.0
2011-01-20 15:35:00,39.15,39.16,39.11,39.15,93600.0,33.9117,33.9204,33.8771,33.9117,93600.0
2011-01-20 15:40:00,39.16,39.19,39.14,39.19,107800.0,33.9204,33.9464,33.9031,33.9464,107800.0
2011-01-20 15:45:00,39.18,39.19,39.12,39.13,208400.0,33.9377,33.9464,33.8858,33.8944,208400.0
2011-01-20 15:50:00,39.12,39.18,39.12,39.17,221600.0,33.8858,33.9377,33.8858,33.9291,221600.0
2011-01-20 15:55:00,39.17,39.19,39.12,39.18,399800.0,33.9291,33.9464,33.8858,33.9377,399800.0
2011-01-21 09:30:00,39.29,39.48,39.28,39.45,1261100.0,34.033,34.1976,34.0243,34.1716,1261100.0
2011-01-21 09:35:00,39.45,39.5,39.38,39.39,241200.0,34.1716,34.2149,34.111,34.1196,241200.0
2011-01-21 09:40:00,39.39,39.48,39.34,39.45,80700.0,34.1196,34.1976,34.0763,34.1716,80700.0
2011-01-21 09:45:00,39.45,39.56,39.45,39.56,140800.0,34.1716,34.2669,34.1716,34.2669,140800.0
2011-01-21 09:50:00,39.56,39.56,39.51,39.54,95000.0,34.2669,34.2669,34.2236,34.2496,95000.0
2011-01-21 09:55:00,39.54,39.6,39.54,39.58,156200.0,34.2496,34.3015,34.2496,34.2842,156200.0
2011-01-21 10:00:00,39.57,39.6,39.54,39.58,344200.0,34.2755,34.3015,34.2496,34.2842,344200.0
2011-01-21 10:05:00,39.58,39.6,39.57,39.6,69000.0,34.2842,34.3015,34.2755,34.3015,69000.0
2011-01-21 10:10:00,39.6,39.71,39.6,39.69,169800.0,34.3015,34.3968,34.3015,34.3795,169800.0
2011-01-21 10:15:00,39.7,39.72,39.69,39.71,64200.0,34.3881,34.4055,34.3795,34.3968,64200.0
2011-01-21 10:20:00,39.72,39.72,39.65,39.7,82800.0,34.4055,34.4055,34.3448,34.3881,82800.0
2011-01-21 10:25:00,39.71,39.72,39.65,39.65,87600.0,34.3968,34.4055,34.3448,34.3448,87600.0
2011-01-21 10:30:00,39.65,39.72,39.65,39.71,94900.0,34.3448,34.4055,34.3448,34.3968,94900.0
2011-01-21 10:35:00,39.7,39.74,39.7,39.72,61800.0,34.3881,34.4228,34.3881,34.4055,61800.0
2011-01-21 10:40:00,39.72,39.75,39.69,39.7,101500.0,34.4055,34.4315,34.3795,34.3881,101500.0
2011-01-21 10:45:00,39.7,39.71,39.69,39.69,145700.0,34.3881,34.3968,34.3795,34.3795,145700.0
2011-01-21 10:50:00,39.69,39.71,39.69,39.69,74500.0,34.3795,34.3968,34.3795,34.3795,74500.0
2011-01-21 10:55:00,39.69,39.75,39.69,39.73,63500.0,34.3795,34.4315,34.3795,34.4141,63500.0
2011-01-21 11:00:00,39.74,39.75,39.71,39.75,43800.0,34.4228,34.4315,34.3968,34.4315,43800.0
2011-01-21 11:05:00,39.74,39.75,39.71,39.72,58800.0,34.4228,34.4315,34.3968,34.4055,58800.0
2011-01-21 11:10:00,39.72,39.74,39.7,39.74,95000.0,34.4055,34.4228,34.3881,34.4228,95000.0
2011-01-21 11:15:00,39.74,39.74,39.72,39.73,37400.0,34.4228,34.4228,34.4055,34.4141,37400.0
2011-01-21 11:20:00,39.72,39.75,39.72,39.73,126600.0,34.4055,34.4315,34.4055,34.4141,126600.0
2011-01-21 11:25:00,39.72,39.73,39.71,39.72,137900.0,34.4055,34.4141,34.3968,34.4055,137900.0
2011-01-21 11:30:00,39.72,39.73,39.72,39.73,38400.0,34.4055,34.4141,34.4055,34.4141,38400.0
2011-01-21 11:35:00,39.72,39.73,39.72,39.73,50700.0,34.4055,34.4141,34.4055,34.4141,50700.0
2011-01-21 11:40:00,39.72,39.74,39.71,39.73,156900.0,34.4055,34.4228,34.3968,34.4141,156900.0
2011-01-21 11:45:00,39.73,39.75,39.72,39.74,109200.0,34.4141,34.4315,34.4055,34.4228,109200.0
2011-01-21 11:50:00,39.74,39.8,39.74,39.8,255000.0,34.4228,34.4748,34.4228,34.4748,255000.0
2011-01-21 11:55:00,39.79,39.85,39.79,39.84,178600.0,34.4661,34.5181,34.4661,34.5094,178600.0
2011-01-21 12:00:00,39.84,39.85,39.79,39.81,70100.0,34.5094,34.5181,34.4661,34.4834,70100.0
2011-01-21 12:05:00,39.81,39.84,39.8,39.84,56700.0,34.4834,34.5094,34.4748,34.5094,56700.0
2011-01-21 12:10:00,39.84,39.85,39.82,39.84,61200.0,34.5094,34.5181,34.4921,34.5094,61200.0
2011-01-21 12:15:00,39.83,39.87,39.82,39.86,140800.0,34.5008,34.5354,34.4921,34.5267,140800.0
2011-01-21 12:20:00,39.87,39.88,39.84,39.85,58100.0,34.5354,34.5441,34.5094,34.5181,58100.0
2011-01-21 12:25:00,39.85,39.87,39.85,39.86,43000.0,34.5181,34.5354,34.5181,34.5267,43000.0
2011-01-21 12:30:00,39.86,39.86,39.83,39.83,86000.0,34.5267,34.5267,34.5008,34.5008,86000.0
2011-01-21 12:35:00,39.84,39.86,39.83,39.85,47700.0,34.5094,34.5267,34.5008,34.5181,47700.0
2011-01-21 12:40:00,39.85,39.86,39.78,39.78,109900.0,34.5181,34.5267,34.4574,34.4574,109900.0
2011-01-21 12:45:00,39.78,39.8,39.76,39.78,64300.0,34.4574,34.4748,34.4401,34.4574,64300.0
2011-01-21 12:50:00,39.77,39.8,39.76,39.78,126200.0,34.4488,34.4748,34.4401,34.4574,126200.0
2011-01-21 12:55:00,39.77,39.79,39.77,39.78,38600.0,34.4488,34.4661,34.4488,34.4574,38600.0
2011-01-21 13:00:00,39.78,39.78,39.72,39.73,108900.0,34.4574,34.4574,34.4055,34.4141,108900.0
2011-01-21 13:05:00,39.74,39.82,39.74,39.76,121700.0,34.4228,34.4921,34.4228,34.4401,121700.0
2011-01-21 13:10:00,39.77,39.81,39.76,39.81,30300.0,34.4488,34.4834,34.4401,34.4834,30300.0
2011-01-21 13:15:00,39.81,39.84,39.8,39.83,47700.0,34.4834,34.5094,34.4748,34.5008,47700.0
2011-01-21 13:20:00,39.84,39.84,39.79,39.81,52700.0,34.5094,34.5094,34.4661,34.4834,52700.0
2011-01-21 13:25:00,39.81,39.81,39.79,39.8,28400.0,34.4834,34.4834,34.4661,34.4748,28400.0
2011-01-21 13:30:00,39.81,39.83,39.8,39.83,39000.0,34.4834,34.5008,34.4748,34.5008,39000.0
2011-01-21 13:35:00,39.82,39.85,39.8,39.85,55000.0,34.4921,34.5181,34.4748,34.5181,55000.0
2011-01-21 13:40:00,39.86,39.86,39.83,39.83,99500.0,34.5267,34.5267,34.5008,34.5008,99500.0
2011-01-21 13:45:00,39.83,39.85,39.83,39.84,22200.0,34.5008,34.5181,34.5008,34.5094,22200.0
2011-01-21 13:50:00,39.85,39.85,39.79,39.8,105100.0,34.5181,34.5181,34.4661,34.4748,105100.0
2011-01-21 13:55:00,39.8,39.87,39.79,39.86,208000.0,34.4748,34.5354,34.4661,34.5267,208000.0
2011-01-21 14:00:00,39.86,39.91,39.86,39.87,345600.0,34.5267,34.57,34.5267,34.5354,345600.0
2011-01-21 14:05:00,39.87,39.92,39.86,39.92,77200.0,34.5354,34.5787,34.5267,34.5787,77200.0
2011-01-21 14:10:00,39.92,39.93,39.9,39.92,59300.0,34.5787,34.5874,34.5614,34.5787,59300.0
2011-01-21 14:15:00,39.92,39.92,39.86,39.86,86600.0,34.5787,34.5787,34.5267,34.5267,86600.0
2011-01-21 14:20:00,39.87,39.91,39.86,39.91,67500.0,34.5354,34.57,34.5267,34.57,67500.0
2011-01-21 14:25:00,39.91,39.91,39.85,39.85,49900.0,34.57,34.57,34.5181,34.5181,49900.0
2011-01-21 14:30:00,39.86,39.91,39.85,39.91,79900.0,34.5267,34.57,34.5181,34.57,79900.0
2011-01-21 14:35:00,39.91,39.92,39.9,39.91,65200.0,34.57,34.5787,34.5614,34.57,65200.0
2011-01-21 14:40:00,39.91,39.91,39.9,39.91,80200.0,34.57,34.57,34.5614,34.57,80200.0
2011-01-21 14:45:00,39.9,39.93,39.9,39.92,73800.0,34.5614,34.5874,34.5614,34.5787,73800.0
2011-01-21 14:50:00,39.93,39.93,39.91,39.93,54300.0,34.5874,34.5874,34.57,34.5874,54300.0
2011-01-21 14:55:00,39.93,39.94,39.91,39.91,133700.0,34.5874,34.596,34.57,34.57,133700.0
2011-01-21 15:00:00,39.91,39.93,39.91,39.92,63600.0,34.57,34.5874,34.57,34.5787,63600.0
2011-01-21 15:05:00,39.93,39.93,39.91,39.92,91700.0,34.5874,34.5874,34.57,34.5787,91700.0
2011-01-21 15:10:00,39.92,39.93,39.92,39.93,38800.0,34.5787,34.5874,34.5787,34.5874,38800.0
2011-01-21 15:15:00,39.92,39.94,39.88,39.88,124900.0,34.5787,34.596,34.5441,34.5441,124900.0
2011-01-21 15:20:00,39.88,39.89,39.86,39.89,104600.0,34.5441,34.5527,34.5267,34.5527,104600.0
2011-01-21 15:25:00,39.88,39.92,39.88,39.9,108800.0,34.5441,34.5787,34.5441,34.5614,108800.0
2011-01-21 15:30:00,39.9,39.91,39.87,39.88,155500.0,34.5614,34.57,34.5354,34.5441,155500.0
2011-01-21 15:35:00,39.88,39.88,39.82,39.82,231800.0,34.5441,34.5441,34.4921,34.4921,231800.0
2011-01-21 15:40:00,39.82,39.82,39.69,39.72,340400.0,34.4921,34.4921,34.3795,34.4055,340400.0
2011-01-21 15:45:00,39.72,39.76,39.7,39.73,213000.0,34.4055,34.4401,34.3881,34.4141,213000.0
2011-01-21 15:50:00,39.73,39.77,39.69,39.71,282000.0,34.4141,34.4488,34.3795,34.3968,282000.0
2011-01-21 15:55:00,39.71,39.75,39.7,39.75,781300.0,34.3968,34.4315,34.3881,34.4315,781300.0
2011-01-24 09:30:00,39.64,39.75,39.54,39.69,448400.0,34.3362,34.4315,34.2496,34.3795,448400.0
2011-01-24 09:35:00,39.7,39.87,39.7,39.86,141600.0,34.3881,34.5354,34.3881,34.5267,141600.0
2011-01-24 09:40:00,39.86,39.9,39.82,39.85,165100.0,34.5267,34.5614,34.4921,34.5181,165100.0
2011-01-24 09:45:00,39.85,39.9,39.83,39.84,101500.0,34.5181,34.5614,34.5008,34.5094,101500.0
2011-01-24 09:50:00,39.84,39.87,39.78,39.8,74900.0,34.5094,34.5354,34.4574,34.4748,74900.0
2011-01-24 09:55:00,39.8,39.82,39.74,39.78,68800.0,34.4748,34.4921,34.4228,34.4574,68800.0
2011-01-24 10:00:00,39.78,39.78,39.75,39.76,69800.0,34.4574,34.4574,34.4315,34.4401,69800.0
2011-01-24 10:05:00,39.76,39.83,39.75,39.77,82300.0,34.4401,34.5008,34.4315,34.4488,82300.0
2011-01-24 10:10:00,39.76,39.81,39.76,39.79,41000.0,34.4401,34.4834,34.4401,34.4661,41000.0
2011-01-24 10:15:00,39.8,39.8,39.73,39.74,53300.0,34.4748,34.4748,34.4141,34.4228,53300.0
2011-01-24 10:20:00,39.74,39.81,39.73,39.81,151200.0,34.4228,34.4834,34.4141,34.4834,151200.0
2011-01-24 10:25:00,39.81,39.91,39.8,39.85,161200.0,34.4834,34.57,34.4748,34.5181,161200.0
2011-01-24 10:30:00,39.85,39.9,39.85,39.86,309800.0,34.5181,34.5614,34.5181,34.5267,309800.0
2011-01-24 10:35:00,39.85,39.9,39.81,39.85,81800.0,34.5181,34.5614,34.4834,34.5181,81800.0
2011-01-24 10:40:00,39.84,39.89,39.84,39.89,56200.0,34.5094,34.5527,34.5094,34.5527,56200.0
2011-01-24 10:45:00,39.89,39.92,39.89,39.9,84700.0,34.5527,34.5787,34.5527,34.5614,84700.0
2011-01-24 10:50:00,39.9,39.93,39.88,39.92,68100.0,34.5614,34.5874,34.5441,34.5787,68100.0
2011-01-24 10:55:00,39.93,39.93,39.91,39.91,36900.0,34.5874,34.5874,34.57,34.57,36900.0
2011-01-24 11:00:00,39.91,39.92,39.84,39.9,95800.0,34.57,34.5787,34.5094,34.5614,95800.0
2011-01-24 11:05:00,39.9,39.92,39.9,39.9,23800.0,34.5614,34.5787,34.5614,34.5614,23800.0
2011-01-24 11:10:00,39.9,39.91,39.86,39.89,44000.0,34.5614,34.57,34.5267,34.5527,44000.0
2011-01-24 11:15:00,39.88,39.89,39.85,39.86,46500.0,34.5441,34.5527,34.5181,34.5267,46500.0
2011-01-24 11:20:00,39.86,39.86,39.8,39.81,74100.0,34.5267,34.5267,34.4748,34.4834,74100.0
2011-01-24 11:25:00,39.8,39.86,39.8,39.82,97100.0,34.4748,34.5267,34.4748,34.4921,97100.0
2011-01-24 11:30:00,39.83,39.89,39.82,39.86,45300.0,34.5008,34.5527,34.4921,34.5267,45300.0
2011-01-24 11:35:00,39.86,39.88,39.84,39.84,45200.0,34.5267,34.5441,34.5094,34.5094,45200.0
2011-01-24 11:40:00,39.84,39.89,39.84,39.88,53700.0,34.5094,34.5527,34.5094,34.5441,53700.0
2011-01-24 11:45:00,39.88,39.92,39.88,39.92,88800.0,34.5441,34.5787,34.5441,34.5787,88800.0
2011-01-24 11:50:00,39.92,39.94,39.91,39.92,46100.0,34.5787,34.596,34.57,34.5787,46100.0
2011-01-24 11:55:00,39.92,39.94,39.91,39.93,60000.0,34.5787,34.596,34.57,34.5874,60000.0
2011-01-24 12:00:00,39.93,39.95,39.92,39.93,88700.0,34.5874,34.6047,34.5787,34.5874,88700.0
2011-01-24 12:05:00,39.94,39.95,39.93,39.93,66100.0,34.596,34.6047,34.5874,34.5874,66100.0
2011-01-24 12:10:00,39.94,39.95,39.94,39.95,37200.0,34.596,34.6047,34.596,34.6047,37200.0
2011-01-24 12:15:00,39.95,39.95,39.89,39.9,162700.0,34.6047,34.6047,34.5527,34.5614,162700.0
2011-01-24 12:20:00,39.9,39.91,39.89,39.89,35300.0,34.5614,34.57,34.5527,34.5527,35300.0
2011-01-24 12:25:00,39.9,39.91,39.89,39.9,58700.0,34.5614,34.57,34.5527,34.5614,58700.0
2011-01-24 12:30:00,39.9,39.92,39.9,39.92,35600.0,34.5614,34.5787,34.5614,34.5787,35600.0
2011-01-24 12:35:00,39.92,39.93,39.9,39.93,32900.0,34.5787,34.5874,34.5614,34.5874,32900.0
2011-01-24 12:40:00,39.93,39.94,39.91,39.92,38200.0,34.5874,34.596,34.57,34.5787,38200.0
2011-01-24 12:45:00,39.92,39.92,39.9,39.91,35800.0,34.5787,34.5787,34.5614,34.57,35800.0
2011-01-24 12:50:00,39.9,39.92,39.88,39.89,62500.0,34.5614,34.5787,34.5441,34.5527,62500.0
2011-01-24 12:55:00,39.89,39.9,39.86,39.87,39700.0,34.5527,34.5614,34.5267,34.5354,39700.0
2011-01-24 13:00:00,39.87,39.89,39.87,39.89,64100.0,34.5354,34.5527,34.5354,34.5527,64100.0
2011-01-24 13:05:00,39.89,39.9,39.89,39.89,37800.0,34.5527,34.5614,34.5527,34.5527,37800.0
2011-01-24 13:10:00,39.89,39.9,39.86,39.88,53900.0,34.5527,34.5614,34.5267,34.5441,53900.0
2011-01-24 13:15:00,39.88,39.9,39.87,39.88,35100.0,34.5441,34.5614,34.5354,34.5441,35100.0
2011-01-24 13:20:00,39.88,39.9,39.86,39.86,58500.0,34.5441,34.5614,34.5267,34.5267,58500.0
2011-01-24 13:25:00,39.87,39.9,39.85,39.85,71100.0,34.5354,34.5614,34.5181,34.5181,71100.0
2011-01-24 13:30:00,39.85,39.88,39.85,39.86,53600.0,34.5181,34.5441,34.5181,34.5267,53600.0
2011-01-24 13:35:00,39.86,39.87,39.81,39.82,92700.0,34.5267,34.5354,34.4834,34.4921,92700.0
2011-01-24 13:40:00,39.81,39.84,39.8,39.82,111400.0,34.4834,34.5094,34.4748,34.4921,111400.0
2011-01-24 13:45:00,39.82,39.85,39.81,39.85,169400.0,34.4921,34.5181,34.4834,34.5181,169400.0
2011-01-24 13:50:00,39.85,39.87,39.83,39.87,142600.0,34.5181,34.5354,34.5008,34.5354,142600.0
2011-01-24 13:55:00,39.87,39.89,39.85,39.89,75000.0,34.5354,34.5527,34.5181,34.5527,75000.0
2011-01-24 14:00:00,39.88,39.9,39.87,39.87,72300.0,34.5441,34.5614,34.5354,34.5354,72300.0
2011-01-24 14:05:00,39.87,39.88,39.84,39.88,175800.0,34.5354,34.5441,34.5094,34.5441,175800.0
2011-01-24 14:10:00,39.88,39.89,39.86,39.87,125400.0,34.5441,34.5527,34.5267,34.5354,125400.0
2011-01-24 14:15:00,39.87,39.92,39.86,39.89,119700.0,34.5354,34.5787,34.5267,34.5527,119700.0
2011-01-24 14:20:00,39.89,39.92,39.89,39.9,50600.0,34.5527,34.5787,34.5527,34.5614,50600.0
2011-01-24 14:25:00,39.9,39.92,39.9,39.92,56300.0,34.5614,34.5787,34.5614,34.5787,56300.0
2011-01-24 14:30:00,39.92,39.93,39.91,39.93,86700.0,34.5787,34.5874,34.57,34.5874,86700.0
2011-01-24 14:35:00,39.93,39.93,39.9,39.91,34800.0,34.5874,34.5874,34.5614,34.57,34800.0
2011-01-24 14:40:00,39.91,39.91,39.89,39.9,28200.0,34.57,34.57,34.5527,34.5614,28200.0
2011-01-24 14:45:00,39.9,39.9,39.84,39.86,213800.0,34.5614,34.5614,34.5094,34.5267,213800.0
2011-01-24 14:50:00,39.87,39.89,39.83,39.87,68500.0,34.5354,34.5527,34.5008,34.5354,68500.0
2011-01-24 14:55:00,39.87,39.89,39.85,39.87,70700.0,34.5354,34.5527,34.5181,34.5354,70700.0
2011-01-24 15:00:00,39.87,39.9,39.85,39.89,75700.0,34.5354,34.5614,34.5181,34.5527,75700.0
2011-01-24 15:05:00,39.89,39.89,39.84,39.86,119400.0,34.5527,34.5527,34.5094,34.5267,119400.0
2011-01-24 15:10:00,39.86,39.89,39.86,39.89,100900.0,34.5267,34.5527,34.5267,34.5527,100900.0
2011-01-24 15:15:00,39.89,39.89,39.85,39.87,95800.0,34.5527,34.5527,34.5181,34.5354,95800.0
2011-01-24 15:20:00,39.86,39.87,39.83,39.86,106400.0,34.5267,34.5354,34.5008,34.5267,106400.0
2011-01-24 15:25:00,39.87,39.87,39.85,39.87,84100.0,34.5354,34.5354,34.5181,34.5354,84100.0
2011-01-24 15:30:00,39.87,39.89,39.85,39.86,107200.0,34.5354,34.5527,34.5181,34.5267,107200.0
2011-01-24 15:35:00,39.86,39.91,39.86,39.9,79000.0,34.5267,34.57,34.5267,34.5614,79000.0
2011-01-24 15:40:00,39.9,39.92,39.89,39.92,71000.0,34.5614,34.5787,34.5527,34.5787,71000.0
2011-01-24 15:45:00,39.91,39.92,39.9,39.91,116400.0,34.57,34.5787,34.5614,34.57,116400.0
2011-01-24 15:50:00,39.92,39.92,39.88,39.9,126500.0,34.5787,34.5787,34.5441,34.5614,126500.0
2011-01-24 15:55:00,39.89,39.94,39.89,39.93,289000.0,34.5527,34.596,34.5527,34.5874,289000.0
2011-01-25 09:30:00,39.83,39.89,39.76,39.86,266400.0,34.5008,34.5527,34.4401,34.5267,266400.0
2011-01-25 09:35:00,39.86,39.87,39.76,39.82,76300.0,34.5267,34.5354,34.4401,34.4921,76300.0
2011-01-25 09:40:00,39.81,39.89,39.78,39.79,85600.0,34.4834,34.5527,34.4574,34.4661,85600.0
2011-01-25 09:45:00,39.79,39.88,39.76,39.86,77200.0,34.4661,34.5441,34.4401,34.5267,77200.0
2011-01-25 09:50:00,39.86,39.87,39.81,39.86,59900.0,34.5267,34.5354,34.4834,34.5267,59900.0
2011-01-25 09:55:00,39.86,39.88,39.81,39.87,108100.0,34.5267,34.5441,34.4834,34.5354,108100.0
2011-01-25 10:00:00,39.89,39.92,39.77,39.77,342200.0,34.5527,34.5787,34.4488,34.4488,342200.0
2011-01-25 10:05:00,39.77,39.85,39.75,39.82,134200.0,34.4488,34.5181,34.4315,34.4921,134200.0
2011-01-25 10:10:00,39.82,39.83,39.78,39.8,121500.0,34.4921,34.5008,34.4574,34.4748,121500.0
2011-01-25 10:15:00,39.79,39.81,39.76,39.77,97800.0,34.4661,34.4834,34.4401,34.4488,97800.0
2011-01-25 10:20:00,39.77,39.78,39.72,39.73,117700.0,34.4488,34.4574,34.4055,34.4141,117700.0
2011-01-25 10:25:00,39.72,39.74,39.69,39.7,99700.0,34.4055,34.4228,34.3795,34.3881,99700.0
2011-01-25 10:30:00,39.7,39.74,39.69,39.74,82100.0,34.3881,34.4228,34.3795,34.4228,82100.0
2011-01-25 10:35:00,39.74,39.75,39.68,39.68,115000.0,34.4228,34.4315,34.3708,34.3708,115000.0
2011-01-25 10:40:00,39.67,39.68,39.64,39.64,113500.0,34.3622,34.3708,34.3362,34.3362,113500.0
2011-01-25 10:45:00,39.65,39.65,39.61,39.62,177100.0,34.3448,34.3448,34.3102,34.3189,177100.0
2011-01-25 10:50:00,39.62,39.65,39.61,39.65,79800.0,34.3189,34.3448,34.3102,34.3448,79800.0
2011-01-25 10:55:00,39.65,39.68,39.65,39.65,42900.0,34.3448,34.3708,34.3448,34.3448,42900.0
2011-01-25 11:00:00,39.66,39.67,39.63,39.64,61200.0,34.3535,34.3622,34.3275,34.3362,61200.0
2011-01-25 11:05:00,39.65,39.67,39.64,39.67,41400.0,34.3448,34.3622,34.3362,34.3622,41400.0
2011-01-25 11:10:00,39.67,39.67,39.56,39.56,103100.0,34.3622,34.3622,34.2669,34.2669,103100.0
2011-01-25 11:15:00,39.57,39.58,39.54,39.58,79500.0,34.2755,34.2842,34.2496,34.2842,79500.0
2011-01-25 11:20:00,39.58,39.59,39.51,39.55,86500.0,34.2842,34.2929,34.2236,34.2582,86500.0
2011-01-25 11:25:00,39.56,39.58,39.51,39.52,63400.0,34.2669,34.2842,34.2236,34.2322,63400.0
2011-01-25 11:30:00,39.52,39.57,39.51,39.56,62700.0,34.2322,34.2755,34.2236,34.2669,62700.0
2011-01-25 11:35:00,39.56,39.58,39.5,39.55,225200.0,34.2669,34.2842,34.2149,34.2582,225200.0
2011-01-25 11:40:00,39.55,39.56,39.51,39.53,55900.0,34.2582,34.2669,34.2236,34.2409,55900.0
2011-01-25 11:45:00,39.53,39.55,39.48,39.53,106100.0,34.2409,34.2582,34.1976,34.2409,106100.0
2011-01-25 11:50:00,39.52,39.55,39.51,39.55,34400.0,34.2322,34.2582,34.2236,34.2582,34400.0
2011-01-25 11:55:00,39.55,39.57,39.54,39.56,32700.0,34.2582,34.2755,34.2496,34.2669,32700.0
2011-01-25 12:00:00,39.56,39.58,39.54,39.54,24700.0,34.2669,34.2842,34.2496,34.2496,24700.0
2011-01-25 12:05:00,39.54,39.56,39.51,39.52,37400.0,34.2496,34.2669,34.2236,34.2322,37400.0
2011-01-25 12:10:00,39.53,39.59,39.53,39.59,81800.0,34.2409,34.2929,34.2409,34.2929,81800.0
2011-01-25 12:15:00,39.59,39.62,39.55,39.55,45700.0,34.2929,34.3189,34.2582,34.2582,45700.0
2011-01-25 12:20:00,39.55,39.61,39.55,39.6,49700.0,34.2582,34.3102,34.2582,34.3015,49700.0
2011-01-25 12:25:00,39.6,39.63,39.6,39.61,36000.0,34.3015,34.3275,34.3015,34.3102,36000.0
2011-01-25 12:30:00,39.62,39.62,39.58,39.61,45400.0,34.3189,34.3189,34.2842,34.3102,45400.0
2011-01-25 12:35:00,39.61,39.64,39.6,39.64,59300.0,34.3102,34.3362,34.3015,34.3362,59300.0
2011-01-25 12:40:00,39.64,39.66,39.64,39.65,80700.0,34.3362,34.3535,34.3362,34.3448,80700.0
2011-01-25 12:45:00,39.65,39.65,39.61,39.62,45200.0,34.3448,34.3448,34.3102,34.3189,45200.0
2011-01-25 12:50:00,39.62,39.62,39.58,39.61,76600.0,34.3189,34.3189,34.2842,34.3102,76600.0
2011-01-25 12:55:00,39.61,39.63,39.6,39.61,31100.0,34.3102,34.3275,34.3015,34.3102,31100.0
2011-01-25 13:00:00,39.6,39.62,39.6,39.61,12300.0,34.3015,34.3189,34.3015,34.3102,12300.0
2011-01-25 13:05:00,39.61,39.63,39.59,39.63,29500.0,34.3102,34.3275,34.2929,34.3275,29500.0
2011-01-25 13:10:00,39.63,39.66,39.62,39.65,32500.0,34.3275,34.3535,34.3189,34.3448,32500.0
2011-01-25 13:15:00,39.65,39.66,39.63,39.65,25000.0,34.3448,34.3535,34.3275,34.3448,25000.0
2011-01-25 13:20:00,39.65,39.65,39.6,39.6,29000.0,34.3448,34.3448,34.3015,34.3015,29000.0
2011-01-25 13:25:00,39.61,39.61,39.58,39.6,51600.0,34.3102,34.3102,34.2842,34.3015,51600.0
2011-01-25 13:30:00,39.59,39.6,39.57,39.58,41500.0,34.2929,34.3015,34.2755,34.2842,41500.0
2011-01-25 13:35:00,39.58,39.62,39.57,39.62,99400.0,34.2842,34.3189,34.2755,34.3189,99400.0
2011-01-25 13:40:00,39.62,39.68,39.62,39.64,131200.0,34.3189,34.3708,34.3189,34.3362,131200.0
2011-01-25 13:45:00,39.64,39.66,39.64,39.65,23700.0,34.3362,34.3535,34.3362,34.3448,23700.0
2011-01-25 13:50:00,39.66,39.67,39.65,39.65,26100.0,34.3535,34.3622,34.3448,34.3448,26100.0
2011-01-25 13:55:00,39.65,39.66,39.63,39.63,20900.0,34.3448,34.3535,34.3275,34.3275,20900.0
2011-01-25 14:00:00,39.63,39.64,39.58,39.59,35500.0,34.3275,34.3362,34.2842,34.2929,35500.0
2011-01-25 14:05:00,39.59,39.61,39.55,39.56,58100.0,34.2929,34.3102,34.2582,34.2669,58100.0
2011-01-25 14:10:00,39.55,39.56,39.5,39.5,45800.0,34.2582,34.2669,34.2149,34.2149,45800.0
2011-01-25 14:15:00,39.5,39.54,39.5,39.53,70000.0,34.2149,34.2496,34.2149,34.2409,70000.0
2011-01-25 14:20:00,39.53,39.55,39.47,39.47,79900.0,34.2409,34.2582,34.1889,34.1889,79900.0
2011-01-25 14:25:00,39.47,39.53,39.47,39.52,93200.0,34.1889,34.2409,34.1889,34.2322,93200.0
2011-01-25 14:30:00,39.51,39.54,39.51,39.54,29600.0,34.2236,34.2496,34.2236,34.2496,29600.0
2011-01-25 14:35:00,39.53,39.61,39.53,39.58,68100.0,34.2409,34.3102,34.2409,34.2842,68100.0
2011-01-25 14:40:00,39.58,39.6,39.54,39.54,80000.0,34.2842,34.3015,34.2496,34.2496,80000.0
2011-01-25 14:45:00,39.54,39.59,39.53,39.54,60700.0,34.2496,34.2929,34.2409,34.2496,60700.0
2011-01-25 14:50:00,39.53,39.56,39.48,39.54,97500.0,34.2409,34.2669,34.1976,34.2496,97500.0
2011-01-25 14:55:00,39.54,39.55,39.52,39.54,125100.0,34.2496,34.2582,34.2322,34.2496,125100.0
2011-01-25 15:00:00,39.54,39.61,39.54,39.61,89800.0,34.2496,34.3102,34.2496,34.3102,89800.0
2011-01-25 15:05:00,39.61,39.64,39.58,39.59,71800.0,34.3102,34.3362,34.2842,34.2929,71800.0
2011-01-25 15:10:00,39.58,39.62,39.57,39.61,93200.0,34.2842,34.3189,34.2755,34.3102,93200.0
2011-01-25 15:15:00,39.61,39.68,39.6,39.67,68600.0,34.3102,34.3708,34.3015,34.3622,68600.0
2011-01-25 15:20:00,39.66,39.74,39.66,39.71,110300.0,34.3535,34.4228,34.3535,34.3968,110300.0
2011-01-25 15:25:00,39.71,39.71,39.66,39.68,106000.0,34.3968,34.3968,34.3535,34.3708,106000.0
2011-01-25 15:30:00,39.69,39.72,39.65,39.65,125000.0,34.3795,34.4055,34.3448,34.3448,125000.0
2011-01-25 15:35:00,39.65,39.71,39.64,39.7,97800.0,34.3448,34.3968,34.3362,34.3881,97800.0
2011-01-25 15:40:00,39.71,39.76,39.7,39.76,105100.0,34.3968,34.4401,34.3881,34.4401,105100.0
2011-01-25 15:45:00,39.76,39.82,39.76,39.79,193100.0,34.4401,34.4921,34.4401,34.4661,193100.0
2011-01-25 15:50:00,39.8,39.82,39.77,39.82,101100.0,34.4748,34.4921,34.4488,34.4921,101100.0
2011-01-25 15:55:00,39.83,39.86,39.83,39.86,211900.0,34.5008,34.5267,34.5008,34.5267,211900.0
2011-01-26 09:30:00,39.84,39.93,39.78,39.91,328200.0,34.5094,34.5874,34.4574,34.57,328200.0
2011-01-26 09:35:00,39.91,39.93,39.85,39.88,125200.0,34.57,34.5874,34.5181,34.5441,125200.0
2011-01-26 09:40:00,39.88,39.9,39.82,39.89,74900.0,34.5441,34.5614,34.4921,34.5527,74900.0
2011-01-26 09:45:00,39.88,39.9,39.8,39.83,54700.0,34.5441,34.5614,34.4748,34.5008,54700.0
2011-01-26 09:50:00,39.84,39.87,39.83,39.85,76200.0,34.5094,34.5354,34.5008,34.5181,76200.0
2011-01-26 09:55:00,39.83,39.86,39.79,39.8,60700.0,34.5008,34.5267,34.4661,34.4748,60700.0
2011-01-26 10:00:00,39.8,39.87,39.79,39.86,68400.0,34.4748,34.5354,34.4661,34.5267,68400.0
2011-01-26 10:05:00,39.86,39.91,39.83,39.9,96000.0,34.5267,34.57,34.5008,34.5614,96000.0
2011-01-26 10:10:00,39.9,39.9,39.87,39.89,77700.0,34.5614,34.5614,34.5354,34.5527,77700.0
2011-01-26 10:15:00,39.9,39.9,39.82,39.84,103300.0,34.5614,34.5614,34.4921,34.5094,103300.0
2011-01-26 10:20:00,39.85,39.85,39.77,39.79,220000.0,34.5181,34.5181,34.4488,34.4661,220000.0
2011-01-26 10:25:00,39.79,39.81,39.77,39.81,91300.0,34.4661,34.4834,34.4488,34.4834,91300.0
2011-01-26 10:30:00,39.8,39.8,39.76,39.79,38700.0,34.4748,34.4748,34.4401,34.4661,38700.0
2011-01-26 10:35:00,39.8,39.82,39.8,39.81,32000.0,34.4748,34.4921,34.4748,34.4834,32000.0
2011-01-26 10:40:00,39.81,39.83,39.78,39.78,66800.0,34.4834,34.5008,34.4574,34.4574,66800.0
2011-01-26 10:45:00,39.78,39.82,39.76,39.77,67600.0,34.4574,34.4921,34.4401,34.4488,67600.0
2011-01-26 10:50:00,39.78,39.8,39.75,39.75,61000.0,34.4574,34.4748,34.4315,34.4315,61000.0
2011-01-26 10:55:00,39.75,39.76,39.72,39.76,59600.0,34.4315,34.4401,34.4055,34.4401,59600.0
2011-01-26 11:00:00,39.76,39.76,39.72,39.75,60700.0,34.4401,34.4401,34.4055,34.4315,60700.0
2011-01-26 11:05:00,39.75,39.76,39.71,39.73,34200.0,34.4315,34.4401,34.3968,34.4141,34200.0
2011-01-26 11:10:00,39.74,39.75,39.69,39.71,46200.0,34.4228,34.4315,34.3795,34.3968,46200.0
2011-01-26 11:15:00,39.7,39.72,39.69,39.71,33500.0,34.3881,34.4055,34.3795,34.3968,33500.0
2011-01-26 11:20:00,39.71,39.73,39.68,39.69,97600.0,34.3968,34.4141,34.3708,34.3795,97600.0
2011-01-26 11:25:00,39.7,39.72,39.69,39.71,38700.0,34.3881,34.4055,34.3795,34.3968,38700.0
2011-01-26 11:30:00,39.71,39.74,39.7,39.72,38800.0,34.3968,34.4228,34.3881,34.4055,38800.0
2011-01-26 11:35:00,39.72,39.74,39.69,39.69,51200.0,34.4055,34.4228,34.3795,34.3795,51200.0
2011-01-26 11:40:00,39.7,39.7,39.66,39.66,68400.0,34.3881,34.3881,34.3535,34.3535,68400.0
2011-01-26 11:45:00,39.66,39.67,39.64,39.67,55000.0,34.3535,34.3622,34.3362,34.3622,55000.0
2011-01-26 11:50:00,39.66,39.67,39.58,39.58,79800.0,34.3535,34.3622,34.2842,34.2842,79800.0
2011-01-26 11:55:00,39.58,39.6,39.56,39.58,85800.0,34.2842,34.3015,34.2669,34.2842,85800.0
2011-01-26 12:00:00,39.58,39.58,39.57,39.58,37900.0,34.2842,34.2842,34.2755,34.2842,37900.0
2011-01-26 12:05:00,39.57,39.61,39.57,39.6,42600.0,34.2755,34.3102,34.2755,34.3015,42600.0
2011-01-26 12:10:00,39.61,39.65,39.6,39.65,37300.0,34.3102,34.3448,34.3015,34.3448,37300.0
2011-01-26 12:15:00,39.64,39.66,39.64,39.65,34400.0,34.3362,34.3535,34.3362,34.3448,34400.0
2011-01-26 12:20:00,39.64,39.65,39.64,39.65,21000.0,34.3362,34.3448,34.3362,34.3448,21000.0
2011-01-26 12:25:00,39.65,39.65,39.64,39.65,50400.0,34.3448,34.3448,34.3362,34.3448,50400.0
2011-01-26 12:30:00,39.64,39.65,39.64,39.65,58900.0,34.3362,34.3448,34.3362,34.3448,58900.0
2011-01-26 12:35:00,39.64,39.65,39.61,39.62,63700.0,34.3362,34.3448,34.3102,34.3189,63700.0
2011-01-26 12:40:00,39.62,39.62,39.58,39.59,66200.0,34.3189,34.3189,34.2842,34.2929,66200.0
2011-01-26 12:45:00,39.6,39.6,39.55,39.56,51800.0,34.3015,34.3015,34.2582,34.2669,51800.0
2011-01-26 12:50:00,39.55,39.56,39.55,39.56,19100.0,34.2582,34.2669,34.2582,34.2669,19100.0
2011-01-26 12:55:00,39.56,39.6,39.55,39.56,70100.0,34.2669,34.3015,34.2582,34.2669,70100.0
2011-01-26 13:00:00,39.56,39.57,39.51,39.51,123300.0,34.2669,34.2755,34.2236,34.2236,123300.0
2011-01-26 13:05:00,39.51,39.52,39.48,39.49,91500.0,34.2236,34.2322,34.1976,34.2062,91500.0
2011-01-26 13:10:00,39.49,39.5,39.48,39.48,144300.0,34.2062,34.2149,34.1976,34.1976,144300.0
2011-01-26 13:15:00,39.48,39.51,39.41,39.41,673100.0,34.1976,34.2236,34.1369,34.1369,673100.0
2011-01-26 13:20:00,39.42,39.45,39.41,39.44,86700.0,34.1456,34.1716,34.1369,34.1629,86700.0
2011-01-26 13:25:00,39.45,39.51,39.44,39.49,59300.0,34.1716,34.2236,34.1629,34.2062,59300.0
2011-01-26 13:30:00,39.49,39.49,39.47,39.48,36700.0,34.2062,34.2062,34.1889,34.1976,36700.0
2011-01-26 13:35:00,39.48,39.49,39.46,39.47,124700.0,34.1976,34.2062,34.1803,34.1889,124700.0
2011-01-26 13:40:00,39.47,39.53,39.47,39.52,74600.0,34.1889,34.2409,34.1889,34.2322,74600.0
2011-01-26 13:45:00,39.53,39.54,39.52,39.54,45400.0,34.2409,34.2496,34.2322,34.2496,45400.0
2011-01-26 13:50:00,39.53,39.58,39.53,39.57,101900.0,34.2409,34.2842,34.2409,34.2755,101900.0
2011-01-26 13:55:00,39.56,39.59,39.56,39.59,43100.0,34.2669,34.2929,34.2669,34.2929,43100.0
2011-01-26 14:00:00,39.58,39.59,39.53,39.54,58200.0,34.2842,34.2929,34.2409,34.2496,58200.0
2011-01-26 14:05:00,39.53,39.54,39.51,39.51,33600.0,34.2409,34.2496,34.2236,34.2236,33600.0
2011-01-26 14:10:00,39.51,39.57,39.51,39.56,63600.0,34.2236,34.2755,34.2236,34.2669,63600.0
2011-01-26 14:15:00,39.55,39.57,39.46,39.51,129700.0,34.2582,34.2755,34.1803,34.2236,129700.0
2011-01-26 14:20:00,39.51,39.51,39.42,39.44,82500.0,34.2236,34.2236,34.1456,34.1629,82500.0
2011-01-26 14:25:00,39.44,39.48,39.37,39.37,219700.0,34.1629,34.1976,34.1023,34.1023,219700.0
2011-01-26 14:30:00,39.38,39.48,39.37,39.47,128900.0,34.111,34.1976,34.1023,34.1889,128900.0
2011-01-26 14:35:00,39.47,39.5,39.45,39.47,208700.0,34.1889,34.2149,34.1716,34.1889,208700.0
2011-01-26 14:40:00,39.46,39.52,39.44,39.5,223100.0,34.1803,34.2322,34.1629,34.2149,223100.0
2011-01-26 14:45:00,39.5,39.55,39.48,39.49,120900.0,34.2149,34.2582,34.1976,34.2062,120900.0
2011-01-26 14:50:00,39.49,39.53,39.49,39.53,49300.0,34.2062,34.2409,34.2062,34.2409,49300.0
2011-01-26 14:55:00,39.52,39.55,39.45,39.54,141000.0,34.2322,34.2582,34.1716,34.2496,141000.0
2011-01-26 15:00:00,39.53,39.55,39.52,39.53,90100.0,34.2409,34.2582,34.2322,34.2409,90100.0
2011-01-26 15:05:00,39.53,39.56,39.47,39.5,90900.0,34.2409,34.2669,34.1889,34.2149,90900.0
2011-01-26 15:10:00,39.51,39.54,39.5,39.52,122400.0,34.2236,34.2496,34.2149,34.2322,122400.0
2011-01-26 15:15:00,39.52,39.53,39.45,39.46,59100.0,34.2322,34.2409,34.1716,34.1803,59100.0
2011-01-26 15:20:00,39.45,39.5,39.45,39.49,102500.0,34.1716,34.2149,34.1716,34.2062,102500.0
2011-01-26 15:25:00,39.47,39.5,39.46,39.5,70100.0,34.1889,34.2149,34.1803,34.2149,70100.0
2011-01-26 15:30:00,39.5,39.51,39.47,39.49,94800.0,34.2149,34.2236,34.1889,34.2062,94800.0
2011-01-26 15:35:00,39.49,39.5,39.43,39.43,105300.0,34.2062,34.2149,34.1543,34.1543,105300.0
2011-01-26 15:40:00,39.43,39.46,39.41,39.44,149200.0,34.1543,34.1803,34.1369,34.1629,149200.0
2011-01-26 15:45:00,39.44,39.5,39.44,39.5,408600.0,34.1629,34.2149,34.1629,34.2149,408600.0
2011-01-26 15:50:00,39.5,39.5,39.49,39.5,389400.0,34.2149,34.2149,34.2062,34.2149,389400.0
2011-01-26 15:55:00,39.49,39.49,39.42,39.45,643500.0,34.2062,34.2062,34.1456,34.1716,643500.0
2011-01-27 09:30:00,39.54,39.69,39.46,39.56,200800.0,34.2496,34.3795,34.1803,34.2669,200800.0
2011-01-27 09:35:00,39.56,39.67,39.52,39.54,136200.0,34.2669,34.3622,34.2322,34.2496,136200.0
2011-01-27 09:40:00,39.54,39.55,39.45,39.46,156400.0,34.2496,34.2582,34.1716,34.1803,156400.0
2011-01-27 09:45:00,39.45,39.48,39.4,39.4,121000.0,34.1716,34.1976,34.1283,34.1283,121000.0
2011-01-27 09:50:00,39.39,39.44,39.36,39.44,87400.0,34.1196,34.1629,34.0936,34.1629,87400.0
2011-01-27 09:55:00,39.44,39.46,39.36,39.4,172100.0,34.1629,34.1803,34.0936,34.1283,172100.0
2011-01-27 10:00:00,39.4,39.49,39.33,39.39,124400.0,34.1283,34.2062,34.0677,34.1196,124400.0
2011-01-27 10:05:00,39.4,39.45,39.38,39.44,88700.0,34.1283,34.1716,34.111,34.1629,88700.0
2011-01-27 10:10:00,39.44,39.48,39.44,39.47,55000.0,34.1629,34.1976,34.1629,34.1889,55000.0
2011-01-27 10:15:00,39.47,39.55,39.47,39.53,74200.0,34.1889,34.2582,34.1889,34.2409,74200.0
2011-01-27 10:20:00,39.54,39.61,39.53,39.55,174900.0,34.2496,34.3102,34.2409,34.2582,174900.0
2011-01-27 10:25:00,39.54,39.59,39.54,39.59,41400.0,34.2496,34.2929,34.2496,34.2929,41400.0
2011-01-27 10:30:00,39.59,39.61,39.57,39.57,42800.0,34.2929,34.3102,34.2755,34.2755,42800.0
2011-01-27 10:35:00,39.57,39.61,39.54,39.61,109400.0,34.2755,34.3102,34.2496,34.3102,109400.0
2011-01-27 10:40:00,39.61,39.63,39.58,39.59,102200.0,34.3102,34.3275,34.2842,34.2929,102200.0
2011-01-27 10:45:00,39.6,39.6,39.5,39.5,114000.0,34.3015,34.3015,34.2149,34.2149,114000.0
2011-01-27 10:50:00,39.5,39.51,39.42,39.42,92100.0,34.2149,34.2236,34.1456,34.1456,92100.0
2011-01-27 10:55:00,39.42,39.47,39.41,39.45,121500.0,34.1456,34.1889,34.1369,34.1716,121500.0
2011-01-27 11:00:00,39.46,39.48,39.41,39.42,44100.0,34.1803,34.1976,34.1369,34.1456,44100.0
2011-01-27 11:05:00,39.41,39.42,39.38,39.4,42100.0,34.1369,34.1456,34.111,34.1283,42100.0
2011-01-27 11:10:00,39.4,39.42,39.39,39.4,32000.0,34.1283,34.1456,34.1196,34.1283,32000.0
2011-01-27 11:15:00,39.4,39.44,39.39,39.42,75400.0,34.1283,34.1629,34.1196,34.1456,75400.0
2011-01-27 11:20:00,39.41,39.42,39.35,39.36,95500.0,34.1369,34.1456,34.085,34.0936,95500.0
2011-01-27 11:25:00,39.35,39.35,39.25,39.32,150100.0,34.085,34.085,33.9984,34.059,150100.0
2011-01-27 11:30:00,39.32,39.34,39.29,39.3,63000.0,34.059,34.0763,34.033,34.0417,63000.0
2011-01-27 11:35:00,39.29,39.32,39.28,39.32,77700.0,34.033,34.059,34.0243,34.059,77700.0
2011-01-27 11:40:00,39.32,39.32,39.31,39.31,11600.0,34.059,34.059,34.0503,34.0503,11600.0
2011-01-27 11:45:00,39.32,39.32,39.29,39.3,61200.0,34.059,34.059,34.033,34.0417,61200.0
2011-01-27 11:50:00,39.3,39.31,39.29,39.31,37500.0,34.0417,34.0503,34.033,34.0503,37500.0
2011-01-27 11:55:00,39.3,39.33,39.3,39.32,43400.0,34.0417,34.0677,34.0417,34.059,43400.0
2011-01-27 12:00:00,39.31,39.38,39.31,39.38,74300.0,34.0503,34.111,34.0503,34.111,74300.0
2011-01-27 12:05:00,39.38,39.4,39.38,39.4,33800.0,34.111,34.1283,34.111,34.1283,33800.0
2011-01-27 12:10:00,39.4,39.41,39.38,39.38,44000.0,34.1283,34.1369,34.111,34.111,44000.0
2011-01-27 12:15:00,39.39,39.43,39.36,39.43,62100.0,34.1196,34.1543,34.0936,34.1543,62100.0
2011-01-27 12:20:00,39.43,39.44,39.41,39.43,56800.0,34.1543,34.1629,34.1369,34.1543,56800.0
2011-01-27 12:25:00,39.42,39.44,39.42,39.43,205900.0,34.1456,34.1629,34.1456,34.1543,205900.0
2011-01-27 12:30:00,39.43,39.44,39.37,39.37,61300.0,34.1543,34.1629,34.1023,34.1023,61300.0
2011-01-27 12:35:00,39.37,39.4,39.37,39.38,53700.0,34.1023,34.1283,34.1023,34.111,53700.0
2011-01-27 12:40:00,39.39,39.47,39.38,39.47,86800.0,34.1196,34.1889,34.111,34.1889,86800.0
2011-01-27 12:45:00,39.46,39.47,39.44,39.45,133300.0,34.1803,34.1889,34.1629,34.1716,133300.0
2011-01-27 12:50:00,39.45,39.5,39.45,39.49,79200.0,34.1716,34.2149,34.1716,34.2062,79200.0
2011-01-27 12:55:00,39.5,39.53,39.49,39.53,98200.0,34.2149,34.2409,34.2062,34.2409,98200.0
2011-01-27 13:00:00,39.53,39.53,39.47,39.47,57700.0,34.2409,34.2409,34.1889,34.1889,57700.0
2011-01-27 13:05:00,39.48,39.48,39.47,39.47,47600.0,34.1976,34.1976,34.1889,34.1889,47600.0
2011-01-27 13:10:00,39.48,39.49,39.47,39.47,67700.0,34.1976,34.2062,34.1889,34.1889,67700.0
2011-01-27 13:15:00,39.47,39.49,39.47,39.48,94400.0,34.1889,34.2062,34.1889,34.1976,94400.0
2011-01-27 13:20:00,39.47,39.48,39.45,39.46,64800.0,34.1889,34.1976,34.1716,34.1803,64800.0
2011-01-27 13:25:00,39.46,39.46,39.43,39.43,60000.0,34.1803,34.1803,34.1543,34.1543,60000.0
2011-01-27 13:30:00,39.44,39.49,39.43,39.47,51300.0,34.1629,34.2062,34.1543,34.1889,51300.0
2011-01-27 13:35:00,39.46,39.49,39.46,39.48,23700.0,34.1803,34.2062,34.1803,34.1976,23700.0
2011-01-27 13:40:00,39.48,39.51,39.47,39.5,29900.0,34.1976,34.2236,34.1889,34.2149,29900.0
2011-01-27 13:45:00,39.5,39.55,39.49,39.55,71300.0,34.2149,34.2582,34.2062,34.2582,71300.0
2011-01-27 13:50:00,39.55,39.55,39.5,39.51,64600.0,34.2582,34.2582,34.2149,34.2236,64600.0
2011-01-27 13:55:00,39.51,39.52,39.5,39.5,36200.0,34.2236,34.2322,34.2149,34.2149,36200.0
2011-01-27 14:00:00,39.51,39.51,39.45,39.47,66500.0,34.2236,34.2236,34.1716,34.1889,66500.0
2011-01-27 14:05:00,39.47,39.48,39.45,39.46,37100.0,34.1889,34.1976,34.1716,34.1803,37100.0
2011-01-27 14:10:00,39.46,39.53,39.43,39.53,167400.0,34.1803,34.2409,34.1543,34.2409,167400.0
2011-01-27 14:15:00,39.52,39.55,39.52,39.55,80200.0,34.2322,34.2582,34.2322,34.2582,80200.0
2011-01-27 14:20:00,39.55,39.55,39.51,39.53,135400.0,34.2582,34.2582,34.2236,34.2409,135400.0
2011-01-27 14:25:00,39.53,39.54,39.48,39.49,86600.0,34.2409,34.2496,34.1976,34.2062,86600.0
2011-01-27 14:30:00,39.48,39.49,39.48,39.49,48700.0,34.1976,34.2062,34.1976,34.2062,48700.0
2011-01-27 14:35:00,39.49,39.51,39.47,39.51,78500.0,34.2062,34.2236,34.1889,34.2236,78500.0
2011-01-27 14:40:00,39.51,39.56,39.5,39.55,103600.0,34.2236,34.2669,34.2149,34.2582,103600.0
2011-01-27 14:45:00,39.55,39.56,39.54,39.54,96000.0,34.2582,34.2669,34.2496,34.2496,96000.0
2011-01-27 14:50:00,39.55,39.56,39.53,39.54,68000.0,34.2582,34.2669,34.2409,34.2496,68000.0
2011-01-27 14:55:00,39.54,39.56,39.52,39.56,69700.0,34.2496,34.2669,34.2322,34.2669,69700.0
2011-01-27 15:00:00,39.56,39.57,39.48,39.48,120400.0,34.2669,34.2755,34.1976,34.1976,120400.0
2011-01-27 15:05:00,39.49,39.49,39.45,39.47,121300.0,34.2062,34.2062,34.1716,34.1889,121300.0
2011-01-27 15:10:00,39.47,39.49,39.46,39.46,94400.0,34.1889,34.2062,34.1803,34.1803,94400.0
2011-01-27 15:15:00,39.47,39.47,39.43,39.43,134900.0,34.1889,34.1889,34.1543,34.1543,134900.0
2011-01-27 15:20:00,39.43,39.48,39.42,39.48,187800.0,34.1543,34.1976,34.1456,34.1976,187800.0
2011-01-27 15:25:00,39.48,39.51,39.47,39.49,105400.0,34.1976,34.2236,34.1889,34.2062,105400.0
2011-01-27 15:30:00,39.49,39.55,39.49,39.55,132200.0,34.2062,34.2582,34.2062,34.2582,132200.0
2011-01-27 15:35:00,39.55,39.57,39.51,39.57,216100.0,34.2582,34.2755,34.2236,34.2755,216100.0
2011-01-27 15:40:00,39.57,39.57,39.52,39.57,307300.0,34.2755,34.2755,34.2322,34.2755,307300.0
2011-01-27 15:45:00,39.57,39.57,39.5,39.51,287600.0,34.2755,34.2755,34.2149,34.2236,287600.0
2011-01-27 15:50:00,39.5,39.51,39.43,39.44,284200.0,34.2149,34.2236,34.1543,34.1629,284200.0
2011-01-27 15:55:00,39.44,39.47,39.4,39.47,298300.0,34.1629,34.1889,34.1283,34.1889,298300.0
2011-01-28 09:30:00,39.21,39.49,39.21,39.46,233900.0,33.9637,34.2062,33.9637,34.1803,233900.0
2011-01-28 09:35:00,39.47,39.55,39.39,39.54,57800.0,34.1889,34.2582,34.1196,34.2496,57800.0
2011-01-28 09:40:00,39.54,39.77,39.53,39.76,233900.0,34.2496,34.4488,34.2409,34.4401,233900.0
2011-01-28 09:45:00,39.77,39.79,39.71,39.73,110000.0,34.4488,34.4661,34.3968,34.4141,110000.0
2011-01-28 09:50:00,39.73,39.77,39.72,39.72,106800.0,34.4141,34.4488,34.4055,34.4055,106800.0
2011-01-28 09:55:00,39.72,39.73,39.66,39.68,87600.0,34.4055,34.4141,34.3535,34.3708,87600.0
2011-01-28 10:00:00,39.68,39.72,39.55,39.56,69200.0,34.3708,34.4055,34.2582,34.2669,69200.0
2011-01-28 10:05:00,39.55,39.56,39.43,39.54,162000.0,34.2582,34.2669,34.1543,34.2496,162000.0
2011-01-28 10:10:00,39.52,39.55,39.5,39.52,106000.0,34.2322,34.2582,34.2149,34.2322,106000.0
2011-01-28 10:15:00,39.51,39.52,39.43,39.43,104500.0,34.2236,34.2322,34.1543,34.1543,104500.0
2011-01-28 10:20:00,39.43,39.43,39.23,39.3,179200.0,34.1543,34.1543,33.981,34.0417,179200.0
2011-01-28 10:25:00,39.3,39.35,39.25,39.32,102000.0,34.0417,34.085,33.9984,34.059,102000.0
2011-01-28 10:30:00,39.31,39.33,39.23,39.23,83600.0,34.0503,34.0677,33.981,33.981,83600.0
2011-01-28 10:35:00,39.23,39.25,39.16,39.2,132600.0,33.981,33.9984,33.9204,33.955,132600.0
2011-01-28 10:40:00,39.22,39.29,39.21,39.28,55300.0,33.9724,34.033,33.9637,34.0243,55300.0
2011-01-28 10:45:00,39.28,39.29,39.18,39.24,80500.0,34.0243,34.033,33.9377,33.9897,80500.0
2011-01-28 10:50:00,39.24,39.24,39.11,39.16,75500.0,33.9897,33.9897,33.8771,33.9204,75500.0
2011-01-28 10:55:00,39.17,39.19,39.06,39.07,89300.0,33.9291,33.9464,33.8338,33.8424,89300.0
2011-01-28 11:00:00,39.07,39.07,39.0,39.03,98500.0,33.8424,33.8424,33.7818,33.8078,98500.0
2011-01-28 11:05:00,39.04,39.11,39.02,39.09,56700.0,33.8165,33.8771,33.7991,33.8598,56700.0
2011-01-28 11:10:00,39.1,39.15,39.08,39.13,46100.0,33.8684,33.9117,33.8511,33.8944,46100.0
2011-01-28 11:15:00,39.13,39.18,39.07,39.18,50100.0,33.8944,33.9377,33.8424,33.9377,50100.0
2011-01-28 11:20:00,39.18,39.2,39.16,39.18,56200.0,33.9377,33.955,33.9204,33.9377,56200.0
2011-01-28 11:25:00,39.18,39.19,39.07,39.1,36600.0,33.9377,33.9464,33.8424,33.8684,36600.0
2011-01-28 11:30:00,39.09,39.1,38.95,38.95,154100.0,33.8598,33.8684,33.7385,33.7385,154100.0
2011-01-28 11:35:00,38.94,39.07,38.93,39.06,84400.0,33.7298,33.8424,33.7212,33.8338,84400.0
2011-01-28 11:40:00,39.06,39.12,39.01,39.01,78900.0,33.8338,33.8858,33.7905,33.7905,78900.0
2011-01-28 11:45:00,39.01,39.04,38.98,38.99,39500.0,33.7905,33.8165,33.7645,33.7731,39500.0
2011-01-28 11:50:00,38.98,39.0,38.85,38.97,158900.0,33.7645,33.7818,33.6519,33.7558,158900.0
2011-01-28 11:55:00,38.96,38.96,38.84,38.88,75300.0,33.7472,33.7472,33.6432,33.6779,75300.0
2011-01-28 12:00:00,38.88,38.89,38.65,38.78,210500.0,33.6779,33.6865,33.4786,33.5912,210500.0
2011-01-28 12:05:00,38.77,38.91,38.77,38.84,114100.0,33.5826,33.7038,33.5826,33.6432,114100.0
2011-01-28 12:10:00,38.85,38.86,38.77,38.78,67200.0,33.6519,33.6605,33.5826,33.5912,67200.0
2011-01-28 12:15:00,38.78,38.91,38.78,38.86,54400.0,33.5912,33.7038,33.5912,33.6605,54400.0
2011-01-28 12:20:00,38.86,38.9,38.8,38.88,107300.0,33.6605,33.6952,33.6086,33.6779,107300.0
2011-01-28 12:25:00,38.87,38.9,38.83,38.83,77600.0,33.6692,33.6952,33.6346,33.6346,77600.0
2011-01-28 12:30:00,38.83,38.9,38.79,38.88,60800.0,33.6346,33.6952,33.5999,33.6779,60800.0
2011-01-28 12:35:00,38.88,38.89,38.85,38.87,34200.0,33.6779,33.6865,33.6519,33.6692,34200.0
2011-01-28 12:40:00,38.87,38.89,38.83,38.84,43300.0,33.6692,33.6865,33.6346,33.6432,43300.0
2011-01-28 12:45:00,38.84,38.87,38.79,38.86,78500.0,33.6432,33.6692,33.5999,33.6605,78500.0
2011-01-28 12:50:00,38.86,38.88,38.8,38.8,55000.0,33.6605,33.6779,33.6086,33.6086,55000.0
2011-01-28 12:55:00,38.8,38.82,38.78,38.82,31300.0,33.6086,33.6259,33.5912,33.6259,31300.0
2011-01-28 13:00:00,38.83,38.83,38.74,38.83,59800.0,33.6346,33.6346,33.5566,33.6346,59800.0
2011-01-28 13:05:00,38.82,38.83,38.71,38.71,69000.0,33.6259,33.6346,33.5306,33.5306,69000.0
2011-01-28 13:10:00,38.7,38.79,38.7,38.74,46100.0,33.5219,33.5999,33.5219,33.5566,46100.0
2011-01-28 13:15:00,38.74,38.76,38.69,38.74,66700.0,33.5566,33.5739,33.5133,33.5566,66700.0
2011-01-28 13:20:00,38.75,38.76,38.67,38.7,89400.0,33.5653,33.5739,33.496,33.5219,89400.0
2011-01-28 13:25:00,38.7,38.73,38.68,38.69,69900.0,33.5219,33.5479,33.5046,33.5133,69900.0
2011-01-28 13:30:00,38.69,38.76,38.69,38.73,68700.0,33.5133,33.5739,33.5133,33.5479,68700.0
2011-01-28 13:35:00,38.72,38.73,38.66,38.71,81400.0,33.5393,33.5479,33.4873,33.5306,81400.0
2011-01-28 13:40:00,38.71,38.76,38.68,38.7,126200.0,33.5306,33.5739,33.5046,33.5219,126200.0
2011-01-28 13:45:00,38.7,38.78,38.69,38.77,67900.0,33.5219,33.5912,33.5133,33.5826,67900.0
2011-01-28 13:50:00,38.76,38.84,38.76,38.84,54100.0,33.5739,33.6432,33.5739,33.6432,54100.0
2011-01-28 13:55:00,38.84,38.89,38.8,38.88,50200.0,33.6432,33.6865,33.6086,33.6779,50200.0
2011-01-28 14:00:00,38.87,38.93,38.86,38.91,136700.0,33.6692,33.7212,33.6605,33.7038,136700.0
2011-01-28 14:05:00,38.91,38.93,38.85,38.89,72300.0,33.7038,33.7212,33.6519,33.6865,72300.0
2011-01-28 14:10:00,38.9,38.91,38.83,38.85,41000.0,33.6952,33.7038,33.6346,33.6519,41000.0
2011-01-28 14:15:00,38.85,38.88,38.84,38.86,41800.0,33.6519,33.6779,33.6432,33.6605,41800.0
2011-01-28 14:20:00,38.86,38.88,38.83,38.86,58200.0,33.6605,33.6779,33.6346,33.6605,58200.0
2011-01-28 14:25:00,38.86,38.86,38.81,38.83,79000.0,33.6605,33.6605,33.6172,33.6346,79000.0
2011-01-28 14:30:00,38.82,38.87,38.82,38.85,31100.0,33.6259,33.6692,33.6259,33.6519,31100.0
2011-01-28 14:35:00,38.84,38.9,38.84,38.87,115200.0,33.6432,33.6952,33.6432,33.6692,115200.0
2011-01-28 14:40:00,38.87,38.93,38.87,38.91,99800.0,33.6692,33.7212,33.6692,33.7038,99800.0
2011-01-28 14:45:00,38.91,38.98,38.87,38.93,69000.0,33.7038,33.7645,33.6692,33.7212,69000.0
2011-01-28 14:50:00,38.93,38.94,38.82,38.82,74200.0,33.7212,33.7298,33.6259,33.6259,74200.0
2011-01-28 14:55:00,38.83,38.84,38.77,38.82,58100.0,33.6346,33.6432,33.5826,33.6259,58100.0
2011-01-28 15:00:00,38.83,38.85,38.77,38.84,59700.0,33.6346,33.6519,33.5826,33.6432,59700.0
2011-01-28 15:05:00,38.84,38.88,38.84,38.87,85800.0,33.6432,33.6779,33.6432,33.6692,85800.0
2011-01-28 15:10:00,38.87,38.87,38.78,38.82,90000.0,33.6692,33.6692,33.5912,33.6259,90000.0
2011-01-28 15:15:00,38.82,38.82,38.71,38.75,80700.0,33.6259,33.6259,33.5306,33.5653,80700.0
2011-01-28 15:20:00,38.74,38.76,38.66,38.74,104500.0,33.5566,33.5739,33.4873,33.5566,104500.0
2011-01-28 15:25:00,38.74,38.75,38.65,38.68,116000.0,33.5566,33.5653,33.4786,33.5046,116000.0
2011-01-28 15:30:00,38.68,38.74,38.66,38.72,112600.0,33.5046,33.5566,33.4873,33.5393,112600.0
2011-01-28 15:35:00,38.72,38.77,38.7,38.76,116900.0,33.5393,33.5826,33.5219,33.5739,116900.0
2011-01-28 15:40:00,38.76,38.79,38.69,38.77,194500.0,33.5739,33.5999,33.5133,33.5826,194500.0
2011-01-28 15:45:00,38.77,38.81,38.75,38.76,179200.0,33.5826,33.6172,33.5653,33.5739,179200.0
2011-01-28 15:50:00,38.76,38.79,38.74,38.78,143100.0,33.5739,33.5999,33.5566,33.5912,143100.0
2011-01-28 15:55:00,38.79,38.86,38.78,38.85,719700.0,33.5999,33.6605,33.5912,33.6519,719700.0
2011-01-31 09:30:00,39.04,39.25,39.01,39.12,325800.0,33.8165,33.9984,33.7905,33.8858,325800.0
2011-01-31 09:35:00,39.12,39.12,38.84,38.85,139100.0,33.8858,33.8858,33.6432,33.6519,139100.0
2011-01-31 09:40:00,38.84,38.97,38.8,38.91,148100.0,33.6432,33.7558,33.6086,33.7038,148100.0
2011-01-31 09:45:00,38.92,38.95,38.8,38.8,107300.0,33.7125,33.7385,33.6086,33.6086,107300.0
2011-01-31 09:50:00,38.8,38.83,38.73,38.81,134600.0,33.6086,33.6346,33.5479,33.6172,134600.0
2011-01-31 09:55:00,38.81,38.88,38.79,38.81,140700.0,33.6172,33.6779,33.5999,33.6172,140700.0
2011-01-31 10:00:00,38.8,38.84,38.77,38.79,104300.0,33.6086,33.6432,33.5826,33.5999,104300.0
2011-01-31 10:05:00,38.79,38.83,38.72,38.72,76700.0,33.5999,33.6346,33.5393,33.5393,76700.0
2011-01-31 10:10:00,38.72,38.76,38.66,38.67,119300.0,33.5393,33.5739,33.4873,33.496,119300.0
2011-01-31 10:15:00,38.66,38.75,38.65,38.73,90100.0,33.4873,33.5653,33.4786,33.5479,90100.0
2011-01-31 10:20:00,38.73,38.75,38.65,38.66,113100.0,33.5479,33.5653,33.4786,33.4873,113100.0
2011-01-31 10:25:00,38.66,38.72,38.65,38.71,94000.0,33.4873,33.5393,33.4786,33.5306,94000.0
2011-01-31 10:30:00,38.71,38.74,38.68,38.7,83900.0,33.5306,33.5566,33.5046,33.5219,83900.0
2011-01-31 10:35:00,38.69,38.7,38.67,38.69,63300.0,33.5133,33.5219,33.496,33.5133,63300.0
2011-01-31 10:40:00,38.69,38.74,38.69,38.74,50600.0,33.5133,33.5566,33.5133,33.5566,50600.0
2011-01-31 10:45:00,38.74,38.77,38.73,38.76,47000.0,33.5566,33.5826,33.5479,33.5739,47000.0
2011-01-31 10:50:00,38.76,38.77,38.71,38.73,74600.0,33.5739,33.5826,33.5306,33.5479,74600.0
2011-01-31 10:55:00,38.72,38.77,38.72,38.73,69700.0,33.5393,33.5826,33.5393,33.5479,69700.0
2011-01-31 11:00:00,38.73,38.79,38.73,38.78,64400.0,33.5479,33.5999,33.5479,33.5912,64400.0
2011-01-31 11:05:00,38.79,38.79,38.77,38.78,29100.0,33.5999,33.5999,33.5826,33.5912,29100.0
2011-01-31 11:10:00,38.77,38.81,38.76,38.76,58500.0,33.5826,33.6172,33.5739,33.5739,58500.0
2011-01-31 11:15:00,38.77,38.77,38.73,38.74,42600.0,33.5826,33.5826,33.5479,33.5566,42600.0
2011-01-31 11:20:00,38.74,38.77,38.74,38.76,28900.0,33.5566,33.5826,33.5566,33.5739,28900.0
2011-01-31 11:25:00,38.76,38.81,38.75,38.78,44400.0,33.5739,33.6172,33.5653,33.5912,44400.0
2011-01-31 11:30:00,38.79,38.82,38.78,38.81,34600.0,33.5999,33.6259,33.5912,33.6172,34600.0
2011-01-31 11:35:00,38.82,38.85,38.8,38.82,43700.0,33.6259,33.6519,33.6086,33.6259,43700.0
2011-01-31 11:40:00,38.82,38.87,38.8,38.86,37100.0,33.6259,33.6692,33.6086,33.6605,37100.0
2011-01-31 11:45:00,38.87,38.87,38.77,38.82,54100.0,33.6692,33.6692,33.5826,33.6259,54100.0
2011-01-31 11:50:00,38.82,38.83,38.76,38.76,34100.0,33.6259,33.6346,33.5739,33.5739,34100.0
2011-01-31 11:55:00,38.76,38.8,38.76,38.77,40600.0,33.5739,33.6086,33.5739,33.5826,40600.0
2011-01-31 12:00:00,38.77,38.8,38.74,38.74,72500.0,33.5826,33.6086,33.5566,33.5566,72500.0
2011-01-31 12:05:00,38.75,38.79,38.74,38.75,133000.0,33.5653,33.5999,33.5566,33.5653,133000.0
2011-01-31 12:10:00,38.75,38.76,38.74,38.75,83800.0,33.5653,33.5739,33.5566,33.5653,83800.0
2011-01-31 12:15:00,38.75,38.76,38.71,38.75,133800.0,33.5653,33.5739,33.5306,33.5653,133800.0
2011-01-31 12:20:00,38.75,38.78,38.75,38.77,170000.0,33.5653,33.5912,33.5653,33.5826,170000.0
2011-01-31 12:25:00,38.77,38.82,38.76,38.8,107700.0,33.5826,33.6259,33.5739,33.6086,107700.0
2011-01-31 12:30:00,38.8,38.83,38.79,38.82,42900.0,33.6086,33.6346,33.5999,33.6259,42900.0
2011-01-31 12:35:00,38.81,38.86,38.79,38.8,62200.0,33.6172,33.6605,33.5999,33.6086,62200.0
2011-01-31 12:40:00,38.8,38.81,38.78,38.81,45300.0,33.6086,33.6172,33.5912,33.6172,45300.0
2011-01-31 12:45:00,38.81,38.83,38.8,38.83,22400.0,33.6172,33.6346,33.6086,33.6346,22400.0
2011-01-31 12:50:00,38.82,38.84,38.8,38.84,37500.0,33.6259,33.6432,33.6086,33.6432,37500.0
2011-01-31 12:55:00,38.84,38.86,38.83,38.85,33400.0,33.6432,33.6605,33.6346,33.6519,33400.0
2011-01-31 13:00:00,38.86,38.87,38.84,38.85,62500.0,33.6605,33.6692,33.6432,33.6519,62500.0
2011-01-31 13:05:00,38.85,38.87,38.85,38.86,29800.0,33.6519,33.6692,33.6519,33.6605,29800.0
2011-01-31 13:10:00,38.86,38.86,38.82,38.83,28300.0,33.6605,33.6605,33.6259,33.6346,28300.0
2011-01-31 13:15:00,38.82,38.86,38.82,38.82,39700.0,33.6259,33.6605,33.6259,33.6259,39700.0
2011-01-31 13:20:00,38.82,38.84,38.8,38.82,40200.0,33.6259,33.6432,33.6086,33.6259,40200.0
2011-01-31 13:25:00,38.82,38.84,38.81,38.81,16200.0,33.6259,33.6432,33.6172,33.6172,16200.0
2011-01-31 13:30:00,38.81,38.81,38.79,38.79,24400.0,33.6172,33.6172,33.5999,33.5999,24400.0
2011-01-31 13:35:00,38.8,38.8,38.79,38.8,43200.0,33.6086,33.6086,33.5999,33.6086,43200.0
2011-01-31 13:40:00,38.8,38.83,38.79,38.83,43400.0,33.6086,33.6346,33.5999,33.6346,43400.0
2011-01-31 13:45:00,38.83,38.86,38.82,38.84,45400.0,33.6346,33.6605,33.6259,33.6432,45400.0
2011-01-31 13:50:00,38.83,38.86,38.83,38.84,70900.0,33.6346,33.6605,33.6346,33.6432,70900.0
2011-01-31 13:55:00,38.84,38.84,38.82,38.82,28500.0,33.6432,33.6432,33.6259,33.6259,28500.0
2011-01-31 14:00:00,38.81,38.84,38.81,38.82,49300.0,33.6172,33.6432,33.6172,33.6259,49300.0
2011-01-31 14:05:00,38.82,38.83,38.75,38.75,34500.0,33.6259,33.6346,33.5653,33.5653,34500.0
2011-01-31 14:10:00,38.75,38.75,38.7,38.71,130900.0,33.5653,33.5653,33.5219,33.5306,130900.0
2011-01-31 14:15:00,38.71,38.72,38.69,38.7,152400.0,33.5306,33.5393,33.5133,33.5219,152400.0
2011-01-31 14:20:00,38.7,38.78,38.7,38.78,104300.0,33.5219,33.5912,33.5219,33.5912,104300.0
2011-01-31 14:25:00,38.78,38.81,38.78,38.79,61200.0,33.5912,33.6172,33.5912,33.5999,61200.0
2011-01-31 14:30:00,38.78,38.79,38.72,38.75,220800.0,33.5912,33.5999,33.5393,33.5653,220800.0
2011-01-31 14:35:00,38.75,38.75,38.69,38.73,29800.0,33.5653,33.5653,33.5133,33.5479,29800.0
2011-01-31 14:40:00,38.73,38.75,38.72,38.74,58100.0,33.5479,33.5653,33.5393,33.5566,58100.0
2011-01-31 14:45:00,38.74,38.75,38.68,38.68,32100.0,33.5566,33.5653,33.5046,33.5046,32100.0
2011-01-31 14:50:00,38.69,38.7,38.67,38.69,81500.0,33.5133,33.5219,33.496,33.5133,81500.0
2011-01-31 14:55:00,38.69,38.71,38.68,38.69,67200.0,33.5133,33.5306,33.5046,33.5133,67200.0
2011-01-31 15:00:00,38.68,38.74,38.68,38.73,197500.0,33.5046,33.5566,33.5046,33.5479,197500.0
2011-01-31 15:05:00,38.74,38.74,38.66,38.67,112900.0,33.5566,33.5566,33.4873,33.496,112900.0
2011-01-31 15:10:00,38.68,38.73,38.68,38.69,140800.0,33.5046,33.5479,33.5046,33.5133,140800.0
2011-01-31 15:15:00,38.69,38.75,38.69,38.73,118000.0,33.5133,33.5653,33.5133,33.5479,118000.0
2011-01-31 15:20:00,38.74,38.75,38.69,38.72,149300.0,33.5566,33.5653,33.5133,33.5393,149300.0
2011-01-31 15:25:00,38.73,38.73,38.67,38.69,144000.0,33.5479,33.5479,33.496,33.5133,144000.0
2011-01-31 15:30:00,38.69,38.75,38.66,38.75,158400.0,33.5133,33.5653,33.4873,33.5653,158400.0
2011-01-31 15:35:00,38.75,38.76,38.72,38.75,103700.0,33.5653,33.5739,33.5393,33.5653,103700.0
2011-01-31 15:40:00,38.75,38.81,38.74,38.79,158100.0,33.5653,33.6172,33.5566,33.5999,158100.0
2011-01-31 15:45:00,38.79,38.81,38.76,38.81,210300.0,33.5999,33.6172,33.5739,33.6172,210300.0
2011-01-31 15:50:00,38.8,38.86,38.8,38.86,153700.0,33.6086,33.6605,33.6086,33.6605,153700.0
2011-01-31 15:55:00,38.86,38.9,38.84,38.89,391000.0,33.6605,33.6952,33.6432,33.6865,391000.0
2011-02-01 09:30:00,39.04,39.4,39.04,39.37,343300.0,33.8165,34.1283,33.8165,34.1023,343300.0
2011-02-01 09:35:00,39.37,39.5,39.35,39.41,199700.0,34.1023,34.2149,34.085,34.1369,199700.0
2011-02-01 09:40:00,39.41,39.52,39.39,39.49,311200.0,34.1369,34.2322,34.1196,34.2062,311200.0
2011-02-01 09:45:00,39.49,39.52,39.42,39.43,150600.0,34.2062,34.2322,34.1456,34.1543,150600.0
2011-02-01 09:50:00,39.43,39.56,39.43,39.5,127200.0,34.1543,34.2669,34.1543,34.2149,127200.0
2011-02-01 09:55:00,39.51,39.57,39.48,39.52,125500.0,34.2236,34.2755,34.1976,34.2322,125500.0
2011-02-01 10:00:00,39.53,39.58,39.47,39.5,107500.0,34.2409,34.2842,34.1889,34.2149,107500.0
2011-02-01 10:05:00,39.49,39.5,39.4,39.4,58400.0,34.2062,34.2149,34.1283,34.1283,58400.0
2011-02-01 10:10:00,39.41,39.43,39.38,39.41,88700.0,34.1369,34.1543,34.111,34.1369,88700.0
2011-02-01 10:15:00,39.42,39.47,39.41,39.45,72500.0,34.1456,34.1889,34.1369,34.1716,72500.0
2011-02-01 10:20:00,39.46,39.58,39.46,39.57,80800.0,34.1803,34.2842,34.1803,34.2755,80800.0
2011-02-01 10:25:00,39.58,39.61,39.57,39.59,124900.0,34.2842,34.3102,34.2755,34.2929,124900.0
2011-02-01 10:30:00,39.59,39.6,39.51,39.53,56000.0,34.2929,34.3015,34.2236,34.2409,56000.0
2011-02-01 10:35:00,39.52,39.52,39.37,39.45,127100.0,34.2322,34.2322,34.1023,34.1716,127100.0
2011-02-01 10:40:00,39.44,39.47,39.41,39.47,96000.0,34.1629,34.1889,34.1369,34.1889,96000.0
2011-02-01 10:45:00,39.47,39.47,39.3,39.39,80700.0,34.1889,34.1889,34.0417,34.1196,80700.0
2011-02-01 10:50:00,39.39,39.41,39.35,39.41,35800.0,34.1196,34.1369,34.085,34.1369,35800.0
2011-02-01 10:55:00,39.41,39.41,39.31,39.34,73300.0,34.1369,34.1369,34.0503,34.0763,73300.0
2011-02-01 11:00:00,39.35,39.35,39.28,39.31,66400.0,34.085,34.085,34.0243,34.0503,66400.0
2011-02-01 11:05:00,39.31,39.37,39.31,39.34,29300.0,34.0503,34.1023,34.0503,34.0763,29300.0
2011-02-01 11:10:00,39.33,39.34,39.29,39.29,28500.0,34.0677,34.0763,34.033,34.033,28500.0
2011-02-01 11:15:00,39.29,39.32,39.27,39.31,43000.0,34.033,34.059,34.0157,34.0503,43000.0
2011-02-01 11:20:00,39.32,39.33,39.29,39.31,39500.0,34.059,34.0677,34.033,34.0503,39500.0
2011-02-01 11:25:00,39.31,39.35,39.3,39.33,29500.0,34.0503,34.085,34.0417,34.0677,29500.0
2011-02-01 11:30:00,39.32,39.33,39.3,39.32,20200.0,34.059,34.0677,34.0417,34.059,20200.0
2011-02-01 11:35:00,39.31,39.36,39.31,39.36,58500.0,34.0503,34.0936,34.0503,34.0936,58500.0
2011-02-01 11:40:00,39.36,39.37,39.33,39.35,28800.0,34.0936,34.1023,34.0677,34.085,28800.0
2011-02-01 11:45:00,39.36,39.36,39.34,39.36,27100.0,34.0936,34.0936,34.0763,34.0936,27100.0
2011-02-01 11:50:00,39.36,39.38,39.34,39.37,41000.0,34.0936,34.111,34.0763,34.1023,41000.0
2011-02-01 11:55:00,39.38,39.43,39.37,39.39,42000.0,34.111,34.1543,34.1023,34.1196,42000.0
2011-02-01 12:00:00,39.38,39.44,39.38,39.44,40500.0,34.111,34.1629,34.111,34.1629,40500.0
2011-02-01 12:05:00,39.44,39.45,39.43,39.44,68100.0,34.1629,34.1716,34.1543,34.1629,68100.0
2011-02-01 12:10:00,39.44,39.45,39.43,39.45,47400.0,34.1629,34.1716,34.1543,34.1716,47400.0
2011-02-01 12:15:00,39.44,39.5,39.42,39.5,145800.0,34.1629,34.2149,34.1456,34.2149,145800.0
2011-02-01 12:20:00,39.51,39.54,39.48,39.51,61800.0,34.2236,34.2496,34.1976,34.2236,61800.0
2011-02-01 12:25:00,39.51,39.51,39.46,39.46,49200.0,34.2236,34.2236,34.1803,34.1803,49200.0
2011-02-01 12:30:00,39.47,39.54,39.46,39.54,67000.0,34.1889,34.2496,34.1803,34.2496,67000.0
2011-02-01 12:35:00,39.54,39.55,39.53,39.55,52500.0,34.2496,34.2582,34.2409,34.2582,52500.0
2011-02-01 12:40:00,39.55,39.57,39.54,39.57,18000.0,34.2582,34.2755,34.2496,34.2755,18000.0
2011-02-01 12:45:00,39.57,39.58,39.5,39.53,96000.0,34.2755,34.2842,34.2149,34.2409,96000.0
2011-02-01 12:50:00,39.53,39.58,39.52,39.55,56300.0,34.2409,34.2842,34.2322,34.2582,56300.0
2011-02-01 12:55:00,39.55,39.63,39.55,39.63,60700.0,34.2582,34.3275,34.2582,34.3275,60700.0
2011-02-01 13:00:00,39.64,39.67,39.62,39.64,69200.0,34.3362,34.3622,34.3189,34.3362,69200.0
2011-02-01 13:05:00,39.64,39.64,39.56,39.56,35200.0,34.3362,34.3362,34.2669,34.2669,35200.0
2011-02-01 13:10:00,39.57,39.61,39.57,39.6,62900.0,34.2755,34.3102,34.2755,34.3015,62900.0
2011-02-01 13:15:00,39.61,39.65,39.61,39.63,48500.0,34.3102,34.3448,34.3102,34.3275,48500.0
2011-02-01 13:20:00,39.62,39.64,39.62,39.63,44400.0,34.3189,34.3362,34.3189,34.3275,44400.0
2011-02-01 13:25:00,39.63,39.64,39.62,39.64,41700.0,34.3275,34.3362,34.3189,34.3362,41700.0
2011-02-01 13:30:00,39.64,39.69,39.62,39.63,124100.0,34.3362,34.3795,34.3189,34.3275,124100.0
2011-02-01 13:35:00,39.63,39.65,39.62,39.62,40200.0,34.3275,34.3448,34.3189,34.3189,40200.0
2011-02-01 13:40:00,39.62,39.68,39.62,39.66,99600.0,34.3189,34.3708,34.3189,34.3535,99600.0
2011-02-01 13:45:00,39.66,39.7,39.66,39.69,68800.0,34.3535,34.3881,34.3535,34.3795,68800.0
2011-02-01 13:50:00,39.68,39.7,39.68,39.69,27800.0,34.3708,34.3881,34.3708,34.3795,27800.0
2011-02-01 13:55:00,39.69,39.69,39.64,39.65,32400.0,34.3795,34.3795,34.3362,34.3448,32400.0
2011-02-01 14:00:00,39.64,39.69,39.64,39.69,53000.0,34.3362,34.3795,34.3362,34.3795,53000.0
2011-02-01 14:05:00,39.69,39.73,39.68,39.73,63300.0,34.3795,34.4141,34.3708,34.4141,63300.0
2011-02-01 14:10:00,39.72,39.73,39.7,39.7,45100.0,34.4055,34.4141,34.3881,34.3881,45100.0
2011-02-01 14:15:00,39.7,39.75,39.69,39.75,156800.0,34.3881,34.4315,34.3795,34.4315,156800.0
2011-02-01 14:20:00,39.75,39.75,39.68,39.7,145800.0,34.4315,34.4315,34.3708,34.3881,145800.0
2011-02-01 14:25:00,39.71,39.71,39.7,39.7,89100.0,34.3968,34.3968,34.3881,34.3881,89100.0
2011-02-01 14:30:00,39.7,39.72,39.68,39.68,72700.0,34.3881,34.4055,34.3708,34.3708,72700.0
2011-02-01 14:35:00,39.68,39.7,39.68,39.7,42400.0,34.3708,34.3881,34.3708,34.3881,42400.0
2011-02-01 14:40:00,39.69,39.74,39.69,39.74,122800.0,34.3795,34.4228,34.3795,34.4228,122800.0
2011-02-01 14:45:00,39.74,39.75,39.68,39.69,82000.0,34.4228,34.4315,34.3708,34.3795,82000.0
2011-02-01 14:50:00,39.69,39.7,39.68,39.7,43500.0,34.3795,34.3881,34.3708,34.3881,43500.0
2011-02-01 14:55:00,39.7,39.8,39.7,39.79,137900.0,34.3881,34.4748,34.3881,34.4661,137900.0
2011-02-01 15:00:00,39.79,39.8,39.78,39.79,128700.0,34.4661,34.4748,34.4574,34.4661,128700.0
2011-02-01 15:05:00,39.8,39.82,39.75,39.77,154200.0,34.4748,34.4921,34.4315,34.4488,154200.0
2011-02-01 15:10:00,39.77,39.85,39.77,39.83,170800.0,34.4488,34.5181,34.4488,34.5008,170800.0
2011-02-01 15:15:00,39.84,39.85,39.83,39.85,85000.0,34.5094,34.5181,34.5008,34.5181,85000.0
2011-02-01 15:20:00,39.84,39.89,39.84,39.88,315800.0,34.5094,34.5527,34.5094,34.5441,315800.0
2011-02-01 15:25:00,39.88,39.91,39.87,39.91,187900.0,34.5441,34.57,34.5354,34.57,187900.0
2011-02-01 15:30:00,39.91,39.92,39.85,39.92,306300.0,34.57,34.5787,34.5181,34.5787,306300.0
2011-02-01 15:35:00,39.92,39.94,39.91,39.93,239800.0,34.5787,34.596,34.57,34.5874,239800.0
2011-02-01 15:40:00,39.94,39.94,39.93,39.93,151400.0,34.596,34.596,34.5874,34.5874,151400.0
2011-02-01 15:45:00,39.94,39.95,39.91,39.91,397900.0,34.596,34.6047,34.57,34.57,397900.0
2011-02-01 15:50:00,39.92,39.95,39.91,39.91,260000.0,34.5787,34.6047,34.57,34.57,260000.0
2011-02-01 15:55:00,39.91,39.92,39.86,39.89,623700.0,34.57,34.5787,34.5267,34.5527,623700.0
2011-02-02 09:30:00,39.81,39.96,39.8,39.96,427800.0,34.4834,34.6134,34.4748,34.6134,427800.0
2011-02-02 09:35:00,39.96,39.96,39.87,39.95,210600.0,34.6134,34.6134,34.5354,34.6047,210600.0
2011-02-02 09:40:00,39.95,39.98,39.86,39.98,340200.0,34.6047,34.6307,34.5267,34.6307,340200.0
2011-02-02 09:45:00,39.98,39.99,39.96,39.98,276600.0,34.6307,34.6393,34.6134,34.6307,276600.0
2011-02-02 09:50:00,39.99,40.0,39.96,39.98,316400.0,34.6393,34.648,34.6134,34.6307,316400.0
2011-02-02 09:55:00,39.97,40.0,39.97,40.0,185800.0,34.622,34.648,34.622,34.648,185800.0
2011-02-02 10:00:00,40.0,40.2,40.0,40.16,1626100.0,34.648,34.8212,34.648,34.7866,1626100.0
2011-02-02 10:05:00,40.16,40.26,40.15,40.26,387700.0,34.7866,34.8732,34.7779,34.8732,387700.0
2011-02-02 10:10:00,40.25,40.29,40.17,40.28,270800.0,34.8646,34.8992,34.7953,34.8905,270800.0
2011-02-02 10:15:00,40.28,40.34,40.26,40.31,247200.0,34.8905,34.9425,34.8732,34.9165,247200.0
2011-02-02 10:20:00,40.32,40.38,40.27,40.27,381800.0,34.9252,34.9772,34.8819,34.8819,381800.0
2011-02-02 10:25:00,40.27,40.34,40.21,40.3,350900.0,34.8819,34.9425,34.8299,34.9079,350900.0
2011-02-02 10:30:00,40.3,40.35,40.27,40.29,286900.0,34.9079,34.9512,34.8819,34.8992,286900.0
2011-02-02 10:35:00,40.29,40.33,40.26,40.27,238600.0,34.8992,34.9339,34.8732,34.8819,238600.0
2011-02-02 10:40:00,40.27,40.36,40.22,40.36,405200.0,34.8819,34.9598,34.8386,34.9598,405200.0
2011-02-02 10:45:00,40.36,40.47,40.35,40.44,309600.0,34.9598,35.0551,34.9512,35.0291,309600.0
2011-02-02 10:50:00,40.44,40.45,40.34,40.4,236700.0,35.0291,35.0378,34.9425,34.9945,236700.0
2011-02-02 10:55:00,40.39,40.47,40.39,40.46,157600.0,34.9858,35.0551,34.9858,35.0465,157600.0
2011-02-02 11:00:00,40.45,40.48,40.42,40.42,185200.0,35.0378,35.0638,35.0118,35.0118,185200.0
2011-02-02 11:05:00,40.42,40.43,40.37,40.4,110800.0,35.0118,35.0205,34.9685,34.9945,110800.0
2011-02-02 11:10:00,40.41,40.41,40.35,40.39,97200.0,35.0031,35.0031,34.9512,34.9858,97200.0
2011-02-02 11:15:00,40.39,40.42,40.36,40.41,132200.0,34.9858,35.0118,34.9598,35.0031,132200.0
2011-02-02 11:20:00,40.41,40.47,40.39,40.45,192800.0,35.0031,35.0551,34.9858,35.0378,192800.0
2011-02-02 11:25:00,40.44,40.54,40.43,40.52,250000.0,35.0291,35.1158,35.0205,35.0984,250000.0
2011-02-02 11:30:00,40.51,40.57,40.46,40.55,200800.0,35.0898,35.1417,35.0465,35.1244,200800.0
2011-02-02 11:35:00,40.54,40.55,40.51,40.52,133200.0,35.1158,35.1244,35.0898,35.0984,133200.0
2011-02-02 11:40:00,40.52,40.63,40.52,40.61,211800.0,35.0984,35.1937,35.0984,35.1764,211800.0
2011-02-02 11:45:00,40.61,40.66,40.59,40.63,200500.0,35.1764,35.2197,35.1591,35.1937,200500.0
2011-02-02 11:50:00,40.63,40.65,40.57,40.58,95900.0,35.1937,35.211,35.1417,35.1504,95900.0
2011-02-02 11:55:00,40.58,40.61,40.57,40.61,49700.0,35.1504,35.1764,35.1417,35.1764,49700.0
2011-02-02 12:00:00,40.61,40.61,40.55,40.55,165100.0,35.1764,35.1764,35.1244,35.1244,165100.0
2011-02-02 12:05:00,40.55,40.57,40.54,40.55,74400.0,35.1244,35.1417,35.1158,35.1244,74400.0
2011-02-02 12:10:00,40.56,40.58,40.53,40.53,80500.0,35.1331,35.1504,35.1071,35.1071,80500.0
2011-02-02 12:15:00,40.53,40.54,40.5,40.52,241000.0,35.1071,35.1158,35.0811,35.0984,241000.0
2011-02-02 12:20:00,40.51,40.52,40.45,40.47,94500.0,35.0898,35.0984,35.0378,35.0551,94500.0
2011-02-02 12:25:00,40.47,40.52,40.4,40.52,141800.0,35.0551,35.0984,34.9945,35.0984,141800.0
2011-02-02 12:30:00,40.52,40.56,40.51,40.52,121900.0,35.0984,35.1331,35.0898,35.0984,121900.0
2011-02-02 12:35:00,40.51,40.6,40.51,40.6,101600.0,35.0898,35.1677,35.0898,35.1677,101600.0
2011-02-02 12:40:00,40.6,40.71,40.6,40.7,187400.0,35.1677,35.263,35.1677,35.2543,187400.0
2011-02-02 12:45:00,40.7,40.7,40.62,40.63,152800.0,35.2543,35.2543,35.1851,35.1937,152800.0
2011-02-02 12:50:00,40.63,40.65,40.56,40.61,76400.0,35.1937,35.211,35.1331,35.1764,76400.0
2011-02-02 12:55:00,40.61,40.61,40.56,40.56,114200.0,35.1764,35.1764,35.1331,35.1331,114200.0
2011-02-02 13:00:00,40.57,40.58,40.54,40.55,76300.0,35.1417,35.1504,35.1158,35.1244,76300.0
2011-02-02 13:05:00,40.55,40.56,40.52,40.53,60800.0,35.1244,35.1331,35.0984,35.1071,60800.0
2011-02-02 13:10:00,40.53,40.55,40.52,40.52,69800.0,35.1071,35.1244,35.0984,35.0984,69800.0
2011-02-02 13:15:00,40.53,40.55,40.47,40.47,99500.0,35.1071,35.1244,35.0551,35.0551,99500.0
2011-02-02 13:20:00,40.48,40.51,40.48,40.5,64700.0,35.0638,35.0898,35.0638,35.0811,64700.0
2011-02-02 13:25:00,40.5,40.54,40.5,40.53,52400.0,35.0811,35.1158,35.0811,35.1071,52400.0
2011-02-02 13:30:00,40.52,40.53,40.49,40.51,200300.0,35.0984,35.1071,35.0724,35.0898,200300.0
2011-02-02 13:35:00,40.52,40.55,40.52,40.54,73300.0,35.0984,35.1244,35.0984,35.1158,73300.0
2011-02-02 13:40:00,40.53,40.54,40.5,40.51,113300.0,35.1071,35.1158,35.0811,35.0898,113300.0
2011-02-02 13:45:00,40.51,40.57,40.5,40.57,120300.0,35.0898,35.1417,35.0811,35.1417,120300.0
2011-02-02 13:50:00,40.57,40.61,40.56,40.6,65800.0,35.1417,35.1764,35.1331,35.1677,65800.0
2011-02-02 13:55:00,40.6,40.67,40.54,40.56,266100.0,35.1677,35.2284,35.1158,35.1331,266100.0
2011-02-02 14:00:00,40.56,40.57,40.52,40.56,45800.0,35.1331,35.1417,35.0984,35.1331,45800.0
2011-02-02 14:05:00,40.56,40.56,40.52,40.56,60600.0,35.1331,35.1331,35.0984,35.1331,60600.0
2011-02-02 14:10:00,40.56,40.59,40.55,40.58,98300.0,35.1331,35.1591,35.1244,35.1504,98300.0
2011-02-02 14:15:00,40.59,40.62,40.58,40.62,64600.0,35.1591,35.1851,35.1504,35.1851,64600.0
2011-02-02 14:20:00,40.62,40.63,40.56,40.58,166100.0,35.1851,35.1937,35.1331,35.1504,166100.0
2011-02-02 14:25:00,40.58,40.61,40.57,40.59,60600.0,35.1504,35.1764,35.1417,35.1591,60600.0
2011-02-02 14:30:00,40.59,40.6,40.54,40.55,81400.0,35.1591,35.1677,35.1158,35.1244,81400.0
2011-02-02 14:35:00,40.56,40.59,40.55,40.59,76400.0,35.1331,35.1591,35.1244,35.1591,76400.0
2011-02-02 14:40:00,40.59,40.63,40.58,40.62,88600.0,35.1591,35.1937,35.1504,35.1851,88600.0
2011-02-02 14:45:00,40.61,40.62,40.61,40.62,30000.0,35.1764,35.1851,35.1764,35.1851,30000.0
2011-02-02 14:50:00,40.62,40.64,40.6,40.63,125100.0,35.1851,35.2024,35.1677,35.1937,125100.0
2011-02-02 14:55:00,40.63,40.63,40.6,40.61,56400.0,35.1937,35.1937,35.1677,35.1764,56400.0
2011-02-02 15:00:00,40.6,40.61,40.55,40.55,106900.0,35.1677,35.1764,35.1244,35.1244,106900.0
2011-02-02 15:05:00,40.55,40.59,40.55,40.58,157200.0,35.1244,35.1591,35.1244,35.1504,157200.0
2011-02-02 15:10:00,40.59,40.59,40.54,40.56,108700.0,35.1591,35.1591,35.1158,35.1331,108700.0
2011-02-02 15:15:00,40.55,40.56,40.53,40.54,54700.0,35.1244,35.1331,35.1071,35.1158,54700.0
2011-02-02 15:20:00,40.53,40.54,40.53,40.54,58100.0,35.1071,35.1158,35.1071,35.1158,58100.0
2011-02-02 15:25:00,40.54,40.54,40.44,40.46,250300.0,35.1158,35.1158,35.0291,35.0465,250300.0
2011-02-02 15:30:00,40.46,40.48,40.42,40.47,227800.0,35.0465,35.0638,35.0118,35.0551,227800.0
2011-02-02 15:35:00,40.47,40.5,40.46,40.48,247600.0,35.0551,35.0811,35.0465,35.0638,247600.0
2011-02-02 15:40:00,40.48,40.53,40.47,40.5,167900.0,35.0638,35.1071,35.0551,35.0811,167900.0
2011-02-02 15:45:00,40.5,40.51,40.47,40.5,182700.0,35.0811,35.0898,35.0551,35.0811,182700.0
2011-02-02 15:50:00,40.5,40.5,40.43,40.44,401100.0,35.0811,35.0811,35.0205,35.0291,401100.0
2011-02-02 15:55:00,40.43,40.48,40.43,40.47,503200.0,35.0205,35.0638,35.0205,35.0551,503200.0
2011-02-03 09:30:00,40.4,40.6,40.4,40.5,610400.0,34.9945,35.1677,34.9945,35.0811,610400.0
2011-02-03 09:35:00,40.5,40.74,40.46,40.71,547900.0,35.0811,35.289,35.0465,35.263,547900.0
2011-02-03 09:40:00,40.71,40.71,40.54,40.66,192600.0,35.263,35.263,35.1158,35.2197,192600.0
2011-02-03 09:45:00,40.65,40.75,40.64,40.7,180500.0,35.211,35.2977,35.2024,35.2543,180500.0
2011-02-03 09:50:00,40.7,40.72,40.64,40.72,88600.0,35.2543,35.2717,35.2024,35.2717,88600.0
2011-02-03 09:55:00,40.72,40.75,40.66,40.71,295000.0,35.2717,35.2977,35.2197,35.263,295000.0
2011-02-03 10:00:00,40.72,40.75,40.62,40.62,181500.0,35.2717,35.2977,35.1851,35.1851,181500.0
2011-02-03 10:05:00,40.62,40.63,40.43,40.49,179800.0,35.1851,35.1937,35.0205,35.0724,179800.0
2011-02-03 10:10:00,40.49,40.49,40.38,40.39,165800.0,35.0724,35.0724,34.9772,34.9858,165800.0
2011-02-03 10:15:00,40.38,40.46,40.38,40.43,109900.0,34.9772,35.0465,34.9772,35.0205,109900.0
2011-02-03 10:20:00,40.42,40.44,40.33,40.44,153600.0,35.0118,35.0291,34.9339,35.0291,153600.0
2011-02-03 10:25:00,40.43,40.43,40.36,40.42,90800.0,35.0205,35.0205,34.9598,35.0118,90800.0
2011-02-03 10:30:00,40.42,40.42,40.31,40.37,124000.0,35.0118,35.0118,34.9165,34.9685,124000.0
2011-02-03 10:35:00,40.38,40.39,40.31,40.39,105500.0,34.9772,34.9858,34.9165,34.9858,105500.0
2011-02-03 10:40:00,40.39,40.45,40.35,40.43,144900.0,34.9858,35.0378,34.9512,35.0205,144900.0
2011-02-03 10:45:00,40.43,40.46,40.39,40.4,84700.0,35.0205,35.0465,34.9858,34.9945,84700.0
2011-02-03 10:50:00,40.4,40.42,40.36,40.37,45100.0,34.9945,35.0118,34.9598,34.9685,45100.0
2011-02-03 10:55:00,40.37,40.4,40.35,40.36,116700.0,34.9685,34.9945,34.9512,34.9598,116700.0
2011-02-03 11:00:00,40.36,40.36,40.28,40.29,108900.0,34.9598,34.9598,34.8905,34.8992,108900.0
2011-02-03 11:05:00,40.29,40.35,40.28,40.35,138600.0,34.8992,34.9512,34.8905,34.9512,138600.0
2011-02-03 11:10:00,40.34,40.4,40.34,40.4,73000.0,34.9425,34.9945,34.9425,34.9945,73000.0
2011-02-03 11:15:00,40.4,40.4,40.36,40.36,49500.0,34.9945,34.9945,34.9598,34.9598,49500.0
2011-02-03 11:20:00,40.36,40.4,40.34,40.39,96000.0,34.9598,34.9945,34.9425,34.9858,96000.0
2011-02-03 11:25:00,40.39,40.41,40.38,40.38,119500.0,34.9858,35.0031,34.9772,34.9772,119500.0
2011-02-03 11:30:00,40.38,40.41,40.36,40.39,56700.0,34.9772,35.0031,34.9598,34.9858,56700.0
2011-02-03 11:35:00,40.39,40.41,40.37,40.4,137300.0,34.9858,35.0031,34.9685,34.9945,137300.0
2011-02-03 11:40:00,40.4,40.43,40.38,40.43,68000.0,34.9945,35.0205,34.9772,35.0205,68000.0
2011-02-03 11:45:00,40.43,40.51,40.43,40.51,149700.0,35.0205,35.0898,35.0205,35.0898,149700.0
2011-02-03 11:50:00,40.51,40.53,40.49,40.53,52700.0,35.0898,35.1071,35.0724,35.1071,52700.0
2011-02-03 11:55:00,40.53,40.56,40.52,40.55,46300.0,35.1071,35.1331,35.0984,35.1244,46300.0
2011-02-03 12:00:00,40.56,40.58,40.51,40.51,108800.0,35.1331,35.1504,35.0898,35.0898,108800.0
2011-02-03 12:05:00,40.52,40.52,40.48,40.48,56700.0,35.0984,35.0984,35.0638,35.0638,56700.0
2011-02-03 12:10:00,40.48,40.5,40.48,40.49,36900.0,35.0638,35.0811,35.0638,35.0724,36900.0
2011-02-03 12:15:00,40.49,40.5,40.47,40.48,42000.0,35.0724,35.0811,35.0551,35.0638,42000.0
2011-02-03 12:20:00,40.49,40.49,40.41,40.42,83800.0,35.0724,35.0724,35.0031,35.0118,83800.0
2011-02-03 12:25:00,40.41,40.45,40.4,40.44,109900.0,35.0031,35.0378,34.9945,35.0291,109900.0
2011-02-03 12:30:00,40.45,40.45,40.37,40.37,79600.0,35.0378,35.0378,34.9685,34.9685,79600.0
2011-02-03 12:35:00,40.37,40.4,40.37,40.4,41300.0,34.9685,34.9945,34.9685,34.9945,41300.0
2011-02-03 12:40:00,40.4,40.41,40.39,40.4,31900.0,34.9945,35.0031,34.9858,34.9945,31900.0
2011-02-03 12:45:00,40.39,40.4,40.33,40.36,47100.0,34.9858,34.9945,34.9339,34.9598,47100.0
2011-02-03 12:50:00,40.36,40.41,40.36,40.41,99200.0,34.9598,35.0031,34.9598,35.0031,99200.0
2011-02-03 12:55:00,40.41,40.45,40.4,40.45,46000.0,35.0031,35.0378,34.9945,35.0378,46000.0
2011-02-03 13:00:00,40.44,40.44,40.4,40.4,65600.0,35.0291,35.0291,34.9945,34.9945,65600.0
2011-02-03 13:05:00,40.4,40.41,40.36,40.38,49200.0,34.9945,35.0031,34.9598,34.9772,49200.0
2011-02-03 13:10:00,40.38,40.39,40.36,40.39,29600.0,34.9772,34.9858,34.9598,34.9858,29600.0
2011-02-03 13:15:00,40.4,40.4,40.35,40.36,40800.0,34.9945,34.9945,34.9512,34.9598,40800.0
2011-02-03 13:20:00,40.35,40.37,40.34,40.37,24500.0,34.9512,34.9685,34.9425,34.9685,24500.0
2011-02-03 13:25:00,40.37,40.41,40.36,40.41,53000.0,34.9685,35.0031,34.9598,35.0031,53000.0
2011-02-03 13:30:00,40.4,40.4,40.36,40.4,45700.0,34.9945,34.9945,34.9598,34.9945,45700.0
2011-02-03 13:35:00,40.4,40.41,40.37,40.38,62900.0,34.9945,35.0031,34.9685,34.9772,62900.0
2011-02-03 13:40:00,40.38,40.41,40.37,40.39,74500.0,34.9772,35.0031,34.9685,34.9858,74500.0
2011-02-03 13:45:00,40.4,40.49,40.38,40.48,190100.0,34.9945,35.0724,34.9772,35.0638,190100.0
2011-02-03 13:50:00,40.49,40.52,40.45,40.45,155600.0,35.0724,35.0984,35.0378,35.0378,155600.0
2011-02-03 13:55:00,40.45,40.46,40.45,40.46,25400.0,35.0378,35.0465,35.0378,35.0465,25400.0
2011-02-03 14:00:00,40.45,40.5,40.44,40.49,81400.0,35.0378,35.0811,35.0291,35.0724,81400.0
2011-02-03 14:05:00,40.49,40.5,40.45,40.46,55700.0,35.0724,35.0811,35.0378,35.0465,55700.0
2011-02-03 14:10:00,40.45,40.46,40.41,40.42,65100.0,35.0378,35.0465,35.0031,35.0118,65100.0
2011-02-03 14:15:00,40.42,40.45,40.41,40.42,77500.0,35.0118,35.0378,35.0031,35.0118,77500.0
2011-02-03 14:20:00,40.43,40.43,40.42,40.42,49700.0,35.0205,35.0205,35.0118,35.0118,49700.0
2011-02-03 14:25:00,40.42,40.42,40.37,40.38,75200.0,35.0118,35.0118,34.9685,34.9772,75200.0
2011-02-03 14:30:00,40.38,40.4,40.38,40.39,53800.0,34.9772,34.9945,34.9772,34.9858,53800.0
2011-02-03 14:35:00,40.4,40.41,40.39,40.41,18600.0,34.9945,35.0031,34.9858,35.0031,18600.0
2011-02-03 14:40:00,40.4,40.41,40.39,40.4,30500.0,34.9945,35.0031,34.9858,34.9945,30500.0
2011-02-03 14:45:00,40.4,40.43,40.4,40.43,51600.0,34.9945,35.0205,34.9945,35.0205,51600.0
2011-02-03 14:50:00,40.42,40.44,40.4,40.44,104200.0,35.0118,35.0291,34.9945,35.0291,104200.0
2011-02-03 14:55:00,40.44,40.51,40.43,40.47,126500.0,35.0291,35.0898,35.0205,35.0551,126500.0
2011-02-03 15:00:00,40.48,40.55,40.48,40.55,189500.0,35.0638,35.1244,35.0638,35.1244,189500.0
2011-02-03 15:05:00,40.56,40.59,40.55,40.55,96300.0,35.1331,35.1591,35.1244,35.1244,96300.0
2011-02-03 15:10:00,40.55,40.56,40.51,40.56,69800.0,35.1244,35.1331,35.0898,35.1331,69800.0
2011-02-03 15:15:00,40.56,40.59,40.55,40.59,64400.0,35.1331,35.1591,35.1244,35.1591,64400.0
2011-02-03 15:20:00,40.58,40.59,40.54,40.54,67600.0,35.1504,35.1591,35.1158,35.1158,67600.0
2011-02-03 15:25:00,40.55,40.58,40.54,40.57,65400.0,35.1244,35.1504,35.1158,35.1417,65400.0
2011-02-03 15:30:00,40.58,40.61,40.57,40.6,117700.0,35.1504,35.1764,35.1417,35.1677,117700.0
2011-02-03 15:35:00,40.61,40.63,40.6,40.61,86500.0,35.1764,35.1937,35.1677,35.1764,86500.0
2011-02-03 15:40:00,40.62,40.62,40.59,40.59,161600.0,35.1851,35.1851,35.1591,35.1591,161600.0
2011-02-03 15:45:00,40.6,40.62,40.59,40.6,225600.0,35.1677,35.1851,35.1591,35.1677,225600.0
2011-02-03 15:50:00,40.6,40.61,40.54,40.54,264000.0,35.1677,35.1764,35.1158,35.1158,264000.0
2011-02-03 15:55:00,40.55,40.55,40.49,40.5,394100.0,35.1244,35.1244,35.0724,35.0811,394100.0
2011-02-04 09:30:00,40.47,40.6,40.41,40.59,216800.0,35.0551,35.1677,35.0031,35.1591,216800.0
2011-02-04 09:35:00,40.58,40.6,40.5,40.54,399000.0,35.1504,35.1677,35.0811,35.1158,399000.0
2011-02-04 09:40:00,40.54,40.66,40.54,40.65,179700.0,35.1158,35.2197,35.1158,35.211,179700.0
2011-02-04 09:45:00,40.65,40.65,40.57,40.61,264600.0,35.211,35.211,35.1417,35.1764,264600.0
2011-02-04 09:50:00,40.61,40.65,40.6,40.63,174600.0,35.1764,35.211,35.1677,35.1937,174600.0
2011-02-04 09:55:00,40.64,40.66,40.62,40.65,210200.0,35.2024,35.2197,35.1851,35.211,210200.0
2011-02-04 10:00:00,40.65,40.73,40.63,40.71,552500.0,35.211,35.2803,35.1937,35.263,552500.0
2011-02-04 10:05:00,40.72,40.72,40.68,40.71,75200.0,35.2717,35.2717,35.237,35.263,75200.0
2011-02-04 10:10:00,40.72,40.77,40.71,40.76,181700.0,35.2717,35.315,35.263,35.3063,181700.0
2011-02-04 10:15:00,40.75,40.76,40.68,40.71,207200.0,35.2977,35.3063,35.237,35.263,207200.0
2011-02-04 10:20:00,40.7,40.72,40.59,40.64,174600.0,35.2543,35.2717,35.1591,35.2024,174600.0
2011-02-04 10:25:00,40.64,40.7,40.64,40.68,170700.0,35.2024,35.2543,35.2024,35.237,170700.0
2011-02-04 10:30:00,40.67,40.68,40.61,40.62,72400.0,35.2284,35.237,35.1764,35.1851,72400.0
2011-02-04 10:35:00,40.61,40.62,40.53,40.54,230500.0,35.1764,35.1851,35.1071,35.1158,230500.0
2011-02-04 10:40:00,40.54,40.57,40.52,40.55,189200.0,35.1158,35.1417,35.0984,35.1244,189200.0
2011-02-04 10:45:00,40.55,40.56,40.52,40.55,126000.0,35.1244,35.1331,35.0984,35.1244,126000.0
2011-02-04 10:50:00,40.55,40.56,40.42,40.42,230500.0,35.1244,35.1331,35.0118,35.0118,230500.0
2011-02-04 10:55:00,40.42,40.49,40.41,40.48,116100.0,35.0118,35.0724,35.0031,35.0638,116100.0
2011-02-04 11:00:00,40.48,40.51,40.47,40.48,146200.0,35.0638,35.0898,35.0551,35.0638,146200.0
2011-02-04 11:05:00,40.48,40.56,40.48,40.51,310300.0,35.0638,35.1331,35.0638,35.0898,310300.0
2011-02-04 11:10:00,40.51,40.51,40.48,40.48,174900.0,35.0898,35.0898,35.0638,35.0638,174900.0
2011-02-04 11:15:00,40.48,40.48,40.43,40.46,58500.0,35.0638,35.0638,35.0205,35.0465,58500.0
2011-02-04 11:20:00,40.46,40.47,40.44,40.46,85200.0,35.0465,35.0551,35.0291,35.0465,85200.0
2011-02-04 11:25:00,40.46,40.49,40.44,40.48,112300.0,35.0465,35.0724,35.0291,35.0638,112300.0
2011-02-04 11:30:00,40.49,40.5,40.48,40.49,120500.0,35.0724,35.0811,35.0638,35.0724,120500.0
2011-02-04 11:35:00,40.49,40.53,40.49,40.53,67200.0,35.0724,35.1071,35.0724,35.1071,67200.0
2011-02-04 11:40:00,40.53,40.55,40.52,40.55,73300.0,35.1071,35.1244,35.0984,35.1244,73300.0
2011-02-04 11:45:00,40.54,40.55,40.53,40.53,147900.0,35.1158,35.1244,35.1071,35.1071,147900.0
2011-02-04 11:50:00,40.53,40.54,40.48,40.48,84100.0,35.1071,35.1158,35.0638,35.0638,84100.0
2011-02-04 11:55:00,40.48,40.49,40.47,40.47,77100.0,35.0638,35.0724,35.0551,35.0551,77100.0
2011-02-04 12:00:00,40.48,40.5,40.47,40.47,123300.0,35.0638,35.0811,35.0551,35.0551,123300.0
2011-02-04 12:05:00,40.47,40.48,40.46,40.47,28500.0,35.0551,35.0638,35.0465,35.0551,28500.0
2011-02-04 12:10:00,40.46,40.48,40.41,40.44,82800.0,35.0465,35.0638,35.0031,35.0291,82800.0
2011-02-04 12:15:00,40.44,40.52,40.44,40.51,109900.0,35.0291,35.0984,35.0291,35.0898,109900.0
2011-02-04 12:20:00,40.52,40.54,40.51,40.53,22600.0,35.0984,35.1158,35.0898,35.1071,22600.0
2011-02-04 12:25:00,40.54,40.55,40.53,40.53,40600.0,35.1158,35.1244,35.1071,35.1071,40600.0
2011-02-04 12:30:00,40.54,40.54,40.51,40.52,49000.0,35.1158,35.1158,35.0898,35.0984,49000.0
2011-02-04 12:35:00,40.51,40.55,40.51,40.55,34500.0,35.0898,35.1244,35.0898,35.1244,34500.0
2011-02-04 12:40:00,40.55,40.56,40.55,40.56,38400.0,35.1244,35.1331,35.1244,35.1331,38400.0
2011-02-04 12:45:00,40.55,40.56,40.55,40.56,39700.0,35.1244,35.1331,35.1244,35.1331,39700.0
2011-02-04 12:50:00,40.55,40.6,40.55,40.59,49200.0,35.1244,35.1677,35.1244,35.1591,49200.0
2011-02-04 12:55:00,40.6,40.62,40.59,40.61,47800.0,35.1677,35.1851,35.1591,35.1764,47800.0
2011-02-04 13:00:00,40.61,40.62,40.55,40.56,117300.0,35.1764,35.1851,35.1244,35.1331,117300.0
2011-02-04 13:05:00,40.56,40.56,40.51,40.55,111600.0,35.1331,35.1331,35.0898,35.1244,111600.0
2011-02-04 13:10:00,40.56,40.58,40.55,40.57,124200.0,35.1331,35.1504,35.1244,35.1417,124200.0
2011-02-04 13:15:00,40.57,40.6,40.55,40.57,186600.0,35.1417,35.1677,35.1244,35.1417,186600.0
2011-02-04 13:20:00,40.56,40.59,40.56,40.59,44600.0,35.1331,35.1591,35.1331,35.1591,44600.0
2011-02-04 13:25:00,40.59,40.6,40.55,40.55,78600.0,35.1591,35.1677,35.1244,35.1244,78600.0
2011-02-04 13:30:00,40.55,40.55,40.53,40.55,64700.0,35.1244,35.1244,35.1071,35.1244,64700.0
2011-02-04 13:35:00,40.55,40.55,40.53,40.54,88800.0,35.1244,35.1244,35.1071,35.1158,88800.0
2011-02-04 13:40:00,40.54,40.55,40.51,40.52,238400.0,35.1158,35.1244,35.0898,35.0984,238400.0
2011-02-04 13:45:00,40.52,40.59,40.52,40.57,83300.0,35.0984,35.1591,35.0984,35.1417,83300.0
2011-02-04 13:50:00,40.57,40.64,40.56,40.64,98700.0,35.1417,35.2024,35.1331,35.2024,98700.0
2011-02-04 13:55:00,40.63,40.65,40.62,40.65,69000.0,35.1937,35.211,35.1851,35.211,69000.0
2011-02-04 14:00:00,40.64,40.66,40.61,40.61,86600.0,35.2024,35.2197,35.1764,35.1764,86600.0
2011-02-04 14:05:00,40.61,40.62,40.59,40.59,132300.0,35.1764,35.1851,35.1591,35.1591,132300.0
2011-02-04 14:10:00,40.59,40.6,40.59,40.6,64700.0,35.1591,35.1677,35.1591,35.1677,64700.0
2011-02-04 14:15:00,40.6,40.6,40.57,40.58,111400.0,35.1677,35.1677,35.1417,35.1504,111400.0
2011-02-04 14:20:00,40.58,40.58,40.54,40.54,104200.0,35.1504,35.1504,35.1158,35.1158,104200.0
2011-02-04 14:25:00,40.55,40.57,40.54,40.56,200000.0,35.1244,35.1417,35.1158,35.1331,200000.0
2011-02-04 14:30:00,40.57,40.6,40.56,40.57,112700.0,35.1417,35.1677,35.1331,35.1417,112700.0
2011-02-04 14:35:00,40.57,40.58,40.57,40.58,14100.0,35.1417,35.1504,35.1417,35.1504,14100.0
2011-02-04 14:40:00,40.58,40.59,40.57,40.58,49800.0,35.1504,35.1591,35.1417,35.1504,49800.0
2011-02-04 14:45:00,40.58,40.59,40.57,40.59,54500.0,35.1504,35.1591,35.1417,35.1591,54500.0
2011-02-04 14:50:00,40.59,40.64,40.59,40.63,93600.0,35.1591,35.2024,35.1591,35.1937,93600.0
2011-02-04 14:55:00,40.63,40.68,40.62,40.68,714200.0,35.1937,35.237,35.1851,35.237,714200.0
2011-02-04 15:00:00,40.68,40.7,40.64,40.66,111800.0,35.237,35.2543,35.2024,35.2197,111800.0
2011-02-04 15:05:00,40.65,40.67,40.64,40.65,80700.0,35.211,35.2284,35.2024,35.211,80700.0
2011-02-04 15:10:00,40.65,40.68,40.65,40.67,69900.0,35.211,35.237,35.211,35.2284,69900.0
2011-02-04 15:15:00,40.67,40.69,40.67,40.68,73600.0,35.2284,35.2457,35.2284,35.237,73600.0
2011-02-04 15:20:00,40.68,40.7,40.67,40.68,117600.0,35.237,35.2543,35.2284,35.237,117600.0
2011-02-04 15:25:00,40.68,40.7,40.68,40.7,67800.0,35.237,35.2543,35.237,35.2543,67800.0
2011-02-04 15:30:00,40.7,40.71,40.69,40.71,98300.0,35.2543,35.263,35.2457,35.263,98300.0
2011-02-04 15:35:00,40.71,40.72,40.67,40.68,123200.0,35.263,35.2717,35.2284,35.237,123200.0
2011-02-04 15:40:00,40.68,40.71,40.67,40.71,92500.0,35.237,35.263,35.2284,35.263,92500.0
2011-02-04 15:45:00,40.71,40.75,40.71,40.75,174600.0,35.263,35.2977,35.263,35.2977,174600.0
2011-02-04 15:50:00,40.75,40.75,40.68,40.7,209500.0,35.2977,35.2977,35.237,35.2543,209500.0
2011-02-04 15:55:00,40.71,40.72,40.66,40.71,464800.0,35.263,35.2717,35.2197,35.263,464800.0
2011-02-07 09:30:00,40.8,40.88,40.75,40.76,234000.0,35.341,35.4103,35.2977,35.3063,234000.0
2011-02-07 09:35:00,40.76,40.8,40.71,40.75,151100.0,35.3063,35.341,35.263,35.2977,151100.0
2011-02-07 09:40:00,40.75,40.81,40.74,40.8,144400.0,35.2977,35.3496,35.289,35.341,144400.0
2011-02-07 09:45:00,40.8,40.93,40.8,40.9,184600.0,35.341,35.4536,35.341,35.4276,184600.0
2011-02-07 09:50:00,40.9,40.97,40.9,40.96,208700.0,35.4276,35.4882,35.4276,35.4796,208700.0
2011-02-07 09:55:00,40.95,41.05,40.95,41.04,493800.0,35.4709,35.5575,35.4709,35.5489,493800.0
2011-02-07 10:00:00,41.03,41.1,41.03,41.08,203100.0,35.5402,35.6008,35.5402,35.5835,203100.0
2011-02-07 10:05:00,41.08,41.08,41.02,41.04,71800.0,35.5835,35.5835,35.5315,35.5489,71800.0
2011-02-07 10:10:00,41.04,41.1,41.03,41.09,104100.0,35.5489,35.6008,35.5402,35.5922,104100.0
2011-02-07 10:15:00,41.09,41.12,41.05,41.06,151300.0,35.5922,35.6182,35.5575,35.5662,151300.0
2011-02-07 10:20:00,41.06,41.16,41.06,41.16,72700.0,35.5662,35.6528,35.5662,35.6528,72700.0
2011-02-07 10:25:00,41.16,41.19,41.05,41.05,174000.0,35.6528,35.6788,35.5575,35.5575,174000.0
2011-02-07 10:30:00,41.06,41.06,41.02,41.04,91800.0,35.5662,35.5662,35.5315,35.5489,91800.0
2011-02-07 10:35:00,41.04,41.11,41.02,41.1,88600.0,35.5489,35.6095,35.5315,35.6008,88600.0
2011-02-07 10:40:00,41.1,41.2,41.09,41.2,101000.0,35.6008,35.6874,35.5922,35.6874,101000.0
2011-02-07 10:45:00,41.19,41.2,41.13,41.17,121100.0,35.6788,35.6874,35.6268,35.6615,121100.0
2011-02-07 10:50:00,41.17,41.19,41.13,41.13,62900.0,35.6615,35.6788,35.6268,35.6268,62900.0
2011-02-07 10:55:00,41.14,41.16,41.1,41.15,85800.0,35.6355,35.6528,35.6008,35.6441,85800.0
2011-02-07 11:00:00,41.14,41.16,41.13,41.15,69800.0,35.6355,35.6528,35.6268,35.6441,69800.0
2011-02-07 11:05:00,41.14,41.15,41.11,41.14,47700.0,35.6355,35.6441,35.6095,35.6355,47700.0
2011-02-07 11:10:00,41.14,41.17,41.11,41.12,96700.0,35.6355,35.6615,35.6095,35.6182,96700.0
2011-02-07 11:15:00,41.12,41.12,41.08,41.08,65000.0,35.6182,35.6182,35.5835,35.5835,65000.0
2011-02-07 11:20:00,41.08,41.1,41.05,41.06,58500.0,35.5835,35.6008,35.5575,35.5662,58500.0
2011-02-07 11:25:00,41.07,41.09,41.02,41.05,81900.0,35.5748,35.5922,35.5315,35.5575,81900.0
2011-02-07 11:30:00,41.05,41.1,41.05,41.09,62100.0,35.5575,35.6008,35.5575,35.5922,62100.0
2011-02-07 11:35:00,41.09,41.1,41.09,41.09,21200.0,35.5922,35.6008,35.5922,35.5922,21200.0
2011-02-07 11:40:00,41.1,41.11,41.09,41.09,72000.0,35.6008,35.6095,35.5922,35.5922,72000.0
2011-02-07 11:45:00,41.09,41.1,41.06,41.08,52900.0,35.5922,35.6008,35.5662,35.5835,52900.0
2011-02-07 11:50:00,41.08,41.12,41.08,41.12,70300.0,35.5835,35.6182,35.5835,35.6182,70300.0
2011-02-07 11:55:00,41.12,41.14,41.12,41.14,39400.0,35.6182,35.6355,35.6182,35.6355,39400.0
2011-02-07 12:00:00,41.13,41.15,41.06,41.06,73800.0,35.6268,35.6441,35.5662,35.5662,73800.0
2011-02-07 12:05:00,41.07,41.07,41.0,41.02,82000.0,35.5748,35.5748,35.5142,35.5315,82000.0
2011-02-07 12:10:00,41.02,41.02,41.01,41.01,20000.0,35.5315,35.5315,35.5229,35.5229,20000.0
2011-02-07 12:15:00,41.01,41.06,41.01,41.05,70900.0,35.5229,35.5662,35.5229,35.5575,70900.0
2011-02-07 12:20:00,41.05,41.05,41.02,41.05,61900.0,35.5575,35.5575,35.5315,35.5575,61900.0
2011-02-07 12:25:00,41.05,41.05,41.01,41.02,56200.0,35.5575,35.5575,35.5229,35.5315,56200.0
2011-02-07 12:30:00,41.02,41.04,41.01,41.04,18600.0,35.5315,35.5489,35.5229,35.5489,18600.0
2011-02-07 12:35:00,41.04,41.07,41.03,41.07,31600.0,35.5489,35.5748,35.5402,35.5748,31600.0
2011-02-07 12:40:00,41.07,41.08,41.06,41.08,20900.0,35.5748,35.5835,35.5662,35.5835,20900.0
2011-02-07 12:45:00,41.08,41.09,41.06,41.08,60300.0,35.5835,35.5922,35.5662,35.5835,60300.0
2011-02-07 12:50:00,41.08,41.11,41.07,41.11,67500.0,35.5835,35.6095,35.5748,35.6095,67500.0
2011-02-07 12:55:00,41.11,41.11,41.0,41.01,79400.0,35.6095,35.6095,35.5142,35.5229,79400.0
2011-02-07 13:00:00,41.0,41.03,40.98,41.03,84500.0,35.5142,35.5402,35.4969,35.5402,84500.0
2011-02-07 13:05:00,41.03,41.05,41.02,41.04,33100.0,35.5402,35.5575,35.5315,35.5489,33100.0
2011-02-07 13:10:00,41.05,41.07,41.04,41.07,32700.0,35.5575,35.5748,35.5489,35.5748,32700.0
2011-02-07 13:15:00,41.07,41.07,41.02,41.06,82700.0,35.5748,35.5748,35.5315,35.5662,82700.0
2011-02-07 13:20:00,41.06,41.09,41.06,41.07,29000.0,35.5662,35.5922,35.5662,35.5748,29000.0
2011-02-07 13:25:00,41.07,41.07,41.04,41.05,35900.0,35.5748,35.5748,35.5489,35.5575,35900.0
2011-02-07 13:30:00,41.04,41.05,41.03,41.05,25000.0,35.5489,35.5575,35.5402,35.5575,25000.0
2011-02-07 13:35:00,41.05,41.06,41.03,41.05,33100.0,35.5575,35.5662,35.5402,35.5575,33100.0
2011-02-07 13:40:00,41.06,41.08,41.05,41.08,26800.0,35.5662,35.5835,35.5575,35.5835,26800.0
2011-02-07 13:45:00,41.08,41.08,41.07,41.07,17300.0,35.5835,35.5835,35.5748,35.5748,17300.0
2011-02-07 13:50:00,41.08,41.09,41.06,41.09,42500.0,35.5835,35.5922,35.5662,35.5922,42500.0
2011-02-07 13:55:00,41.09,41.1,41.08,41.1,31900.0,35.5922,35.6008,35.5835,35.6008,31900.0
2011-02-07 14:00:00,41.1,41.1,41.05,41.06,75300.0,35.6008,35.6008,35.5575,35.5662,75300.0
2011-02-07 14:05:00,41.05,41.06,41.05,41.06,33600.0,35.5575,35.5662,35.5575,35.5662,33600.0
2011-02-07 14:10:00,41.06,41.06,41.01,41.03,73300.0,35.5662,35.5662,35.5229,35.5402,73300.0
2011-02-07 14:15:00,41.03,41.07,41.03,41.06,37500.0,35.5402,35.5748,35.5402,35.5662,37500.0
2011-02-07 14:20:00,41.07,41.09,41.05,41.05,43900.0,35.5748,35.5922,35.5575,35.5575,43900.0
2011-02-07 14:25:00,41.06,41.07,41.01,41.01,53800.0,35.5662,35.5748,35.5229,35.5229,53800.0
2011-02-07 14:30:00,41.01,41.02,41.01,41.01,23700.0,35.5229,35.5315,35.5229,35.5229,23700.0
2011-02-07 14:35:00,41.02,41.02,41.01,41.02,42800.0,35.5315,35.5315,35.5229,35.5315,42800.0
2011-02-07 14:40:00,41.02,41.03,41.01,41.02,52300.0,35.5315,35.5402,35.5229,35.5315,52300.0
2011-02-07 14:45:00,41.02,41.03,40.98,41.01,61100.0,35.5315,35.5402,35.4969,35.5229,61100.0
2011-02-07 14:50:00,41.0,41.03,40.97,40.97,62100.0,35.5142,35.5402,35.4882,35.4882,62100.0
2011-02-07 14:55:00,40.97,41.0,40.9,40.98,167500.0,35.4882,35.5142,35.4276,35.4969,167500.0
2011-02-07 15:00:00,40.97,40.98,40.91,40.98,96400.0,35.4882,35.4969,35.4362,35.4969,96400.0
2011-02-07 15:05:00,40.98,41.0,40.96,40.98,105500.0,35.4969,35.5142,35.4796,35.4969,105500.0
2011-02-07 15:10:00,40.99,40.99,40.91,40.91,76700.0,35.5055,35.5055,35.4362,35.4362,76700.0
2011-02-07 15:15:00,40.92,40.94,40.9,40.91,83600.0,35.4449,35.4622,35.4276,35.4362,83600.0
2011-02-07 15:20:00,40.9,40.95,40.9,40.93,66500.0,35.4276,35.4709,35.4276,35.4536,66500.0
2011-02-07 15:25:00,40.93,40.98,40.93,40.98,70100.0,35.4536,35.4969,35.4536,35.4969,70100.0
2011-02-07 15:30:00,40.98,40.99,40.94,40.98,105200.0,35.4969,35.5055,35.4622,35.4969,105200.0
2011-02-07 15:35:00,40.98,41.0,40.96,41.0,129700.0,35.4969,35.5142,35.4796,35.5142,129700.0
2011-02-07 15:40:00,40.99,41.03,40.99,41.02,97900.0,35.5055,35.5402,35.5055,35.5315,97900.0
2011-02-07 15:45:00,41.01,41.03,40.99,41.03,129300.0,35.5229,35.5402,35.5055,35.5402,129300.0
2011-02-07 15:50:00,41.03,41.05,41.01,41.03,186600.0,35.5402,35.5575,35.5229,35.5402,186600.0
2011-02-07 15:55:00,41.03,41.03,40.94,40.95,303200.0,35.5402,35.5402,35.4622,35.4709,303200.0
2011-02-08 09:30:00,40.93,40.93,40.8,40.87,252700.0,35.4536,35.4536,35.341,35.4016,252700.0
2011-02-08 09:35:00,40.88,41.0,40.84,40.98,265400.0,35.4103,35.5142,35.3756,35.4969,265400.0
2011-02-08 09:40:00,40.98,40.99,40.92,40.96,118500.0,35.4969,35.5055,35.4449,35.4796,118500.0
2011-02-08 09:45:00,40.96,41.0,40.94,40.99,96400.0,35.4796,35.5142,35.4622,35.5055,96400.0
2011-02-08 09:50:00,40.99,41.0,40.97,40.98,128900.0,35.5055,35.5142,35.4882,35.4969,128900.0
2011-02-08 09:55:00,40.99,41.1,40.98,41.09,356300.0,35.5055,35.6008,35.4969,35.5922,356300.0
2011-02-08 10:00:00,41.09,41.13,41.09,41.11,106300.0,35.5922,35.6268,35.5922,35.6095,106300.0
2011-02-08 10:05:00,41.11,41.12,41.03,41.06,72300.0,35.6095,35.6182,35.5402,35.5662,72300.0
2011-02-08 10:10:00,41.07,41.07,40.97,41.03,77300.0,35.5748,35.5748,35.4882,35.5402,77300.0
2011-02-08 10:15:00,41.02,41.04,41.0,41.03,49700.0,35.5315,35.5489,35.5142,35.5402,49700.0
2011-02-08 10:20:00,41.03,41.06,41.01,41.04,57400.0,35.5402,35.5662,35.5229,35.5489,57400.0
2011-02-08 10:25:00,41.04,41.05,40.98,40.98,70900.0,35.5489,35.5575,35.4969,35.4969,70900.0
2011-02-08 10:30:00,40.98,40.98,40.96,40.96,107400.0,35.4969,35.4969,35.4796,35.4796,107400.0
2011-02-08 10:35:00,40.96,40.98,40.92,40.92,67000.0,35.4796,35.4969,35.4449,35.4449,67000.0
2011-02-08 10:40:00,40.93,40.97,40.93,40.95,64600.0,35.4536,35.4882,35.4536,35.4709,64600.0
2011-02-08 10:45:00,40.95,40.95,40.88,40.92,137600.0,35.4709,35.4709,35.4103,35.4449,137600.0
2011-02-08 10:50:00,40.91,40.92,40.85,40.86,149400.0,35.4362,35.4449,35.3843,35.3929,149400.0
2011-02-08 10:55:00,40.86,40.89,40.83,40.83,99200.0,35.3929,35.4189,35.367,35.367,99200.0
2011-02-08 11:00:00,40.83,40.87,40.83,40.86,75400.0,35.367,35.4016,35.367,35.3929,75400.0
2011-02-08 11:05:00,40.86,40.88,40.84,40.87,74400.0,35.3929,35.4103,35.3756,35.4016,74400.0
2011-02-08 11:10:00,40.88,40.89,40.86,40.89,48000.0,35.4103,35.4189,35.3929,35.4189,48000.0
2011-02-08 11:15:00,40.89,40.89,40.79,40.85,102800.0,35.4189,35.4189,35.3323,35.3843,102800.0
2011-02-08 11:20:00,40.85,40.93,40.84,40.93,72000.0,35.3843,35.4536,35.3756,35.4536,72000.0
2011-02-08 11:25:00,40.93,40.97,40.89,40.95,154000.0,35.4536,35.4882,35.4189,35.4709,154000.0
2011-02-08 11:30:00,40.95,41.06,40.95,41.01,199400.0,35.4709,35.5662,35.4709,35.5229,199400.0
2011-02-08 11:35:00,41.01,41.05,40.97,41.02,118000.0,35.5229,35.5575,35.4882,35.5315,118000.0
2011-02-08 11:40:00,41.02,41.03,40.98,40.98,55700.0,35.5315,35.5402,35.4969,35.4969,55700.0
2011-02-08 11:45:00,40.99,41.02,40.98,41.02,54100.0,35.5055,35.5315,35.4969,35.5315,54100.0
2011-02-08 11:50:00,41.03,41.06,41.0,41.05,132400.0,35.5402,35.5662,35.5142,35.5575,132400.0
2011-02-08 11:55:00,41.05,41.09,41.02,41.05,78100.0,35.5575,35.5922,35.5315,35.5575,78100.0
2011-02-08 12:00:00,41.05,41.1,41.04,41.04,72400.0,35.5575,35.6008,35.5489,35.5489,72400.0
2011-02-08 12:05:00,41.04,41.09,41.02,41.09,55800.0,35.5489,35.5922,35.5315,35.5922,55800.0
2011-02-08 12:10:00,41.09,41.11,41.03,41.05,74800.0,35.5922,35.6095,35.5402,35.5575,74800.0
2011-02-08 12:15:00,41.05,41.08,41.04,41.05,68200.0,35.5575,35.5835,35.5489,35.5575,68200.0
2011-02-08 12:20:00,41.04,41.12,41.04,41.08,85500.0,35.5489,35.6182,35.5489,35.5835,85500.0
2011-02-08 12:25:00,41.08,41.12,41.08,41.11,31700.0,35.5835,35.6182,35.5835,35.6095,31700.0
2011-02-08 12:30:00,41.12,41.19,41.11,41.11,177200.0,35.6182,35.6788,35.6095,35.6095,177200.0
2011-02-08 12:35:00,41.11,41.13,41.07,41.13,77500.0,35.6095,35.6268,35.5748,35.6268,77500.0
2011-02-08 12:40:00,41.13,41.14,41.08,41.11,67000.0,35.6268,35.6355,35.5835,35.6095,67000.0
2011-02-08 12:45:00,41.1,41.17,41.08,41.16,82500.0,35.6008,35.6615,35.5835,35.6528,82500.0
2011-02-08 12:50:00,41.16,41.23,41.15,41.23,159200.0,35.6528,35.7134,35.6441,35.7134,159200.0
2011-02-08 12:55:00,41.23,41.23,41.2,41.22,93600.0,35.7134,35.7134,35.6874,35.7048,93600.0
2011-02-08 13:00:00,41.22,41.22,41.17,41.19,119000.0,35.7048,35.7048,35.6615,35.6788,119000.0
2011-02-08 13:05:00,41.19,41.21,41.16,41.17,75300.0,35.6788,35.6961,35.6528,35.6615,75300.0
2011-02-08 13:10:00,41.17,41.21,41.15,41.16,53100.0,35.6615,35.6961,35.6441,35.6528,53100.0
2011-02-08 13:15:00,41.15,41.17,41.14,41.16,70500.0,35.6441,35.6615,35.6355,35.6528,70500.0
2011-02-08 13:20:00,41.15,41.18,41.14,41.14,62600.0,35.6441,35.6701,35.6355,35.6355,62600.0
2011-02-08 13:25:00,41.14,41.15,41.1,41.11,90900.0,35.6355,35.6441,35.6008,35.6095,90900.0
2011-02-08 13:30:00,41.11,41.14,41.11,41.13,70300.0,35.6095,35.6355,35.6095,35.6268,70300.0
2011-02-08 13:35:00,41.13,41.14,41.12,41.13,157500.0,35.6268,35.6355,35.6182,35.6268,157500.0
2011-02-08 13:40:00,41.13,41.15,41.12,41.14,52200.0,35.6268,35.6441,35.6182,35.6355,52200.0
2011-02-08 13:45:00,41.14,41.15,41.1,41.11,101400.0,35.6355,35.6441,35.6008,35.6095,101400.0
2011-02-08 13:50:00,41.11,41.15,41.1,41.13,109200.0,35.6095,35.6441,35.6008,35.6268,109200.0
2011-02-08 13:55:00,41.13,41.16,41.13,41.16,75900.0,35.6268,35.6528,35.6268,35.6528,75900.0
2011-02-08 14:00:00,41.16,41.21,41.14,41.16,77700.0,35.6528,35.6961,35.6355,35.6528,77700.0
2011-02-08 14:05:00,41.16,41.2,41.15,41.16,53900.0,35.6528,35.6874,35.6441,35.6528,53900.0
2011-02-08 14:10:00,41.16,41.19,41.14,41.17,81900.0,35.6528,35.6788,35.6355,35.6615,81900.0
2011-02-08 14:15:00,41.18,41.18,41.12,41.12,68600.0,35.6701,35.6701,35.6182,35.6182,68600.0
2011-02-08 14:20:00,41.13,41.14,41.1,41.14,178900.0,35.6268,35.6355,35.6008,35.6355,178900.0
2011-02-08 14:25:00,41.13,41.16,41.12,41.16,84200.0,35.6268,35.6528,35.6182,35.6528,84200.0
2011-02-08 14:30:00,41.15,41.19,41.14,41.18,94600.0,35.6441,35.6788,35.6355,35.6701,94600.0
2011-02-08 14:35:00,41.18,41.2,41.18,41.2,105400.0,35.6701,35.6874,35.6701,35.6874,105400.0
2011-02-08 14:40:00,41.2,41.21,41.19,41.21,55200.0,35.6874,35.6961,35.6788,35.6961,55200.0
2011-02-08 14:45:00,41.2,41.22,41.2,41.22,89600.0,35.6874,35.7048,35.6874,35.7048,89600.0
2011-02-08 14:50:00,41.22,41.22,41.19,41.2,80100.0,35.7048,35.7048,35.6788,35.6874,80100.0
2011-02-08 14:55:00,41.2,41.2,41.14,41.2,151300.0,35.6874,35.6874,35.6355,35.6874,151300.0
2011-02-08 15:00:00,41.19,41.21,41.15,41.16,120300.0,35.6788,35.6961,35.6441,35.6528,120300.0
2011-02-08 15:05:00,41.16,41.21,41.16,41.2,117600.0,35.6528,35.6961,35.6528,35.6874,117600.0
2011-02-08 15:10:00,41.21,41.23,41.19,41.21,95200.0,35.6961,35.7134,35.6788,35.6961,95200.0
2011-02-08 15:15:00,41.22,41.22,41.18,41.2,123200.0,35.7048,35.7048,35.6701,35.6874,123200.0
2011-02-08 15:20:00,41.2,41.23,41.19,41.23,75800.0,35.6874,35.7134,35.6788,35.7134,75800.0
2011-02-08 15:25:00,41.23,41.24,41.19,41.19,116700.0,35.7134,35.7221,35.6788,35.6788,116700.0
2011-02-08 15:30:00,41.18,41.21,41.18,41.21,194700.0,35.6701,35.6961,35.6701,35.6961,194700.0
2011-02-08 15:35:00,41.2,41.22,41.18,41.19,279300.0,35.6874,35.7048,35.6701,35.6788,279300.0
2011-02-08 15:40:00,41.19,41.19,41.15,41.16,245500.0,35.6788,35.6788,35.6441,35.6528,245500.0
2011-02-08 15:45:00,41.16,41.19,41.16,41.17,207400.0,35.6528,35.6788,35.6528,35.6615,207400.0
2011-02-08 15:50:00,41.16,41.23,41.16,41.22,410900.0,35.6528,35.7134,35.6528,35.7048,410900.0
2011-02-08 15:55:00,41.21,41.22,41.14,41.19,642200.0,35.6961,35.7048,35.6355,35.6788,642200.0
2011-02-09 09:30:00,42.78,43.17,42.72,43.01,3423700.0,37.056,37.3939,37.0041,37.2553,3423700.0
2011-02-09 09:35:00,43.01,43.04,42.85,43.02,1137700.0,37.2553,37.2813,37.1167,37.2639,1137700.0
2011-02-09 09:40:00,43.01,43.25,43.0,43.01,1055300.0,37.2553,37.4632,37.2466,37.2553,1055300.0
2011-02-09 09:45:00,43.0,43.16,42.98,43.11,1258000.0,37.2466,37.3852,37.2293,37.3419,1258000.0
2011-02-09 09:50:00,43.11,43.11,42.97,43.04,664900.0,37.3419,37.3419,37.2206,37.2813,664900.0
2011-02-09 09:55:00,43.04,43.1,43.0,43.02,345400.0,37.2813,37.3332,37.2466,37.2639,345400.0
2011-02-09 10:00:00,43.01,43.1,42.99,43.09,901200.0,37.2553,37.3332,37.2379,37.3246,901200.0
2011-02-09 10:05:00,43.1,43.22,43.09,43.18,754600.0,37.3332,37.4372,37.3246,37.4025,754600.0
2011-02-09 10:10:00,43.18,43.23,43.01,43.07,848900.0,37.4025,37.4458,37.2553,37.3072,848900.0
2011-02-09 10:15:00,43.07,43.09,43.0,43.07,425900.0,37.3072,37.3246,37.2466,37.3072,425900.0
2011-02-09 10:20:00,43.07,43.15,43.02,43.03,431200.0,37.3072,37.3765,37.2639,37.2726,431200.0
2011-02-09 10:25:00,43.03,43.2,43.03,43.2,361800.0,37.2726,37.4198,37.2726,37.4198,361800.0
2011-02-09 10:30:00,43.2,43.32,43.15,43.32,554400.0,37.4198,37.5238,37.3765,37.5238,554400.0
2011-02-09 10:35:00,43.31,43.51,43.3,43.47,1199300.0,37.5151,37.6884,37.5065,37.6537,1199300.0
2011-02-09 10:40:00,43.46,43.67,43.46,43.66,799300.0,37.6451,37.827,37.6451,37.8183,799300.0
2011-02-09 10:45:00,43.66,43.74,43.58,43.7,639100.0,37.8183,37.8876,37.749,37.8529,639100.0
2011-02-09 10:50:00,43.71,43.74,43.62,43.73,507300.0,37.8616,37.8876,37.7837,37.8789,507300.0
2011-02-09 10:55:00,43.73,43.8,43.68,43.74,533400.0,37.8789,37.9396,37.8356,37.8876,533400.0
2011-02-09 11:00:00,43.73,43.85,43.71,43.85,355900.0,37.8789,37.9829,37.8616,37.9829,355900.0
2011-02-09 11:05:00,43.84,44.05,43.82,44.0,1126600.0,37.9742,38.1561,37.9569,38.1128,1126600.0
2011-02-09 11:10:00,44.01,44.01,43.81,43.86,549900.0,38.1215,38.1215,37.9482,37.9915,549900.0
2011-02-09 11:15:00,43.86,43.87,43.69,43.73,395400.0,37.9915,38.0002,37.8443,37.8789,395400.0
2011-02-09 11:20:00,43.73,43.76,43.56,43.62,442000.0,37.8789,37.9049,37.7317,37.7837,442000.0
2011-02-09 11:25:00,43.63,43.82,43.56,43.82,437500.0,37.7923,37.9569,37.7317,37.9569,437500.0
2011-02-09 11:30:00,43.82,43.83,43.72,43.73,399300.0,37.9569,37.9656,37.8703,37.8789,399300.0
2011-02-09 11:35:00,43.74,43.76,43.59,43.6,365200.0,37.8876,37.9049,37.7577,37.7663,365200.0
2011-02-09 11:40:00,43.6,43.76,43.6,43.66,263300.0,37.7663,37.9049,37.7663,37.8183,263300.0
2011-02-09 11:45:00,43.67,43.72,43.62,43.69,144000.0,37.827,37.8703,37.7837,37.8443,144000.0
2011-02-09 11:50:00,43.69,43.7,43.59,43.64,133600.0,37.8443,37.8529,37.7577,37.801,133600.0
2011-02-09 11:55:00,43.64,43.65,43.5,43.55,305100.0,37.801,37.8096,37.6797,37.723,305100.0
2011-02-09 12:00:00,43.56,43.63,43.53,43.62,149700.0,37.7317,37.7923,37.7057,37.7837,149700.0
2011-02-09 12:05:00,43.63,43.72,43.61,43.61,253400.0,37.7923,37.8703,37.775,37.775,253400.0
2011-02-09 12:10:00,43.61,43.66,43.6,43.63,120200.0,37.775,37.8183,37.7663,37.7923,120200.0
2011-02-09 12:15:00,43.63,43.64,43.59,43.64,139400.0,37.7923,37.801,37.7577,37.801,139400.0
2011-02-09 12:20:00,43.65,43.65,43.57,43.61,171000.0,37.8096,37.8096,37.7403,37.775,171000.0
2011-02-09 12:25:00,43.61,43.66,43.6,43.66,82300.0,37.775,37.8183,37.7663,37.8183,82300.0
2011-02-09 12:30:00,43.66,43.77,43.63,43.76,275500.0,37.8183,37.9136,37.7923,37.9049,275500.0
2011-02-09 12:35:00,43.77,43.81,43.73,43.74,221100.0,37.9136,37.9482,37.8789,37.8876,221100.0
2011-02-09 12:40:00,43.74,43.78,43.69,43.76,192100.0,37.8876,37.9222,37.8443,37.9049,192100.0
2011-02-09 12:45:00,43.76,43.77,43.67,43.67,170700.0,37.9049,37.9136,37.827,37.827,170700.0
2011-02-09 12:50:00,43.68,43.71,43.62,43.63,100100.0,37.8356,37.8616,37.7837,37.7923,100100.0
2011-02-09 12:55:00,43.62,43.66,43.56,43.58,149000.0,37.7837,37.8183,37.7317,37.749,149000.0
2011-02-09 13:00:00,43.57,43.64,43.56,43.64,122400.0,37.7403,37.801,37.7317,37.801,122400.0
2011-02-09 13:05:00,43.64,43.69,43.63,43.64,155700.0,37.801,37.8443,37.7923,37.801,155700.0
2011-02-09 13:10:00,43.65,43.65,43.57,43.61,206400.0,37.8096,37.8096,37.7403,37.775,206400.0
2011-02-09 13:15:00,43.62,43.62,43.6,43.61,98800.0,37.7837,37.7837,37.7663,37.775,98800.0
2011-02-09 13:20:00,43.6,43.62,43.56,43.61,231300.0,37.7663,37.7837,37.7317,37.775,231300.0
2011-02-09 13:25:00,43.61,43.61,43.57,43.59,88600.0,37.775,37.775,37.7403,37.7577,88600.0
2011-02-09 13:30:00,43.59,43.6,43.52,43.54,196000.0,37.7577,37.7663,37.697,37.7144,196000.0
2011-02-09 13:35:00,43.55,43.58,43.54,43.57,126200.0,37.723,37.749,37.7144,37.7403,126200.0
2011-02-09 13:40:00,43.56,43.57,43.52,43.53,203800.0,37.7317,37.7403,37.697,37.7057,203800.0
2011-02-09 13:45:00,43.53,43.56,43.49,43.5,339900.0,37.7057,37.7317,37.671,37.6797,339900.0
2011-02-09 13:50:00,43.5,43.53,43.5,43.5,166600.0,37.6797,37.7057,37.6797,37.6797,166600.0
2011-02-09 13:55:00,43.5,43.5,43.4,43.4,353700.0,37.6797,37.6797,37.5931,37.5931,353700.0
2011-02-09 14:00:00,43.4,43.42,43.34,43.34,305900.0,37.5931,37.6104,37.5411,37.5411,305900.0
2011-02-09 14:05:00,43.34,43.35,43.28,43.3,447500.0,37.5411,37.5498,37.4891,37.5065,447500.0
2011-02-09 14:10:00,43.31,43.37,43.3,43.34,241900.0,37.5151,37.5671,37.5065,37.5411,241900.0
2011-02-09 14:15:00,43.32,43.34,43.24,43.25,407400.0,37.5238,37.5411,37.4545,37.4632,407400.0
2011-02-09 14:20:00,43.26,43.33,43.22,43.25,302100.0,37.4718,37.5325,37.4372,37.4632,302100.0
2011-02-09 14:25:00,43.26,43.31,43.22,43.3,217400.0,37.4718,37.5151,37.4372,37.5065,217400.0
2011-02-09 14:30:00,43.3,43.36,43.28,43.34,202500.0,37.5065,37.5584,37.4891,37.5411,202500.0
2011-02-09 14:35:00,43.34,43.35,43.19,43.21,357000.0,37.5411,37.5498,37.4112,37.4285,357000.0
2011-02-09 14:40:00,43.22,43.28,43.21,43.25,338900.0,37.4372,37.4891,37.4285,37.4632,338900.0
2011-02-09 14:45:00,43.25,43.26,43.21,43.22,210700.0,37.4632,37.4718,37.4285,37.4372,210700.0
2011-02-09 14:50:00,43.21,43.23,43.16,43.16,334000.0,37.4285,37.4458,37.3852,37.3852,334000.0
2011-02-09 14:55:00,43.17,43.17,43.12,43.15,418900.0,37.3939,37.3939,37.3506,37.3765,418900.0
2011-02-09 15:00:00,43.15,43.18,43.13,43.14,448500.0,37.3765,37.4025,37.3592,37.3679,448500.0
2011-02-09 15:05:00,43.14,43.17,43.14,43.16,208200.0,37.3679,37.3939,37.3679,37.3852,208200.0
2011-02-09 15:10:00,43.16,43.23,43.15,43.18,263200.0,37.3852,37.4458,37.3765,37.4025,263200.0
2011-02-09 15:15:00,43.19,43.19,43.14,43.15,220800.0,37.4112,37.4112,37.3679,37.3765,220800.0
2011-02-09 15:20:00,43.16,43.16,43.15,43.15,95900.0,37.3852,37.3852,37.3765,37.3765,95900.0
2011-02-09 15:25:00,43.16,43.23,43.15,43.23,205900.0,37.3852,37.4458,37.3765,37.4458,205900.0
2011-02-09 15:30:00,43.22,43.32,43.19,43.31,467800.0,37.4372,37.5238,37.4112,37.5151,467800.0
2011-02-09 15:35:00,43.3,43.34,43.23,43.29,299200.0,37.5065,37.5411,37.4458,37.4978,299200.0
2011-02-09 15:40:00,43.29,43.35,43.29,43.34,276800.0,37.4978,37.5498,37.4978,37.5411,276800.0
2011-02-09 15:45:00,43.34,43.34,43.27,43.31,328600.0,37.5411,37.5411,37.4805,37.5151,328600.0
2011-02-09 15:50:00,43.31,43.31,43.25,43.27,354300.0,37.5151,37.5151,37.4632,37.4805,354300.0
2011-02-09 15:55:00,43.27,43.37,43.26,43.36,734600.0,37.4805,37.5671,37.4718,37.5584,734600.0
2011-02-10 09:30:00,42.78,43.18,42.73,43.18,919500.0,37.056,37.4025,37.0127,37.4025,919500.0
2011-02-10 09:35:00,43.19,43.3,43.07,43.27,389800.0,37.4112,37.5065,37.3072,37.4805,389800.0
2011-02-10 09:40:00,43.27,43.38,43.08,43.12,372000.0,37.4805,37.5758,37.3159,37.3506,372000.0
2011-02-10 09:45:00,43.12,43.13,42.97,43.03,293300.0,37.3506,37.3592,37.2206,37.2726,293300.0
2011-02-10 09:50:00,43.02,43.13,43.02,43.1,292300.0,37.2639,37.3592,37.2639,37.3332,292300.0
2011-02-10 09:55:00,43.1,43.23,43.1,43.23,216500.0,37.3332,37.4458,37.3332,37.4458,216500.0
2011-02-10 10:00:00,43.23,43.25,43.12,43.23,291000.0,37.4458,37.4632,37.3506,37.4458,291000.0
2011-02-10 10:05:00,43.22,43.3,43.22,43.28,170900.0,37.4372,37.5065,37.4372,37.4891,170900.0
2011-02-10 10:10:00,43.28,43.42,43.28,43.42,328700.0,37.4891,37.6104,37.4891,37.6104,328700.0
2011-02-10 10:15:00,43.41,43.47,43.4,43.43,227100.0,37.6017,37.6537,37.5931,37.6191,227100.0
2011-02-10 10:20:00,43.43,43.5,43.41,43.44,259300.0,37.6191,37.6797,37.6017,37.6277,259300.0
2011-02-10 10:25:00,43.44,43.47,43.38,43.44,235100.0,37.6277,37.6537,37.5758,37.6277,235100.0
2011-02-10 10:30:00,43.44,43.45,43.35,43.41,121100.0,37.6277,37.6364,37.5498,37.6017,121100.0
2011-02-10 10:35:00,43.41,43.48,43.34,43.34,117800.0,37.6017,37.6624,37.5411,37.5411,117800.0
2011-02-10 10:40:00,43.35,43.38,43.32,43.36,160900.0,37.5498,37.5758,37.5238,37.5584,160900.0
2011-02-10 10:45:00,43.37,43.44,43.37,43.42,123300.0,37.5671,37.6277,37.5671,37.6104,123300.0
2011-02-10 10:50:00,43.42,43.43,43.32,43.41,83700.0,37.6104,37.6191,37.5238,37.6017,83700.0
2011-02-10 10:55:00,43.42,43.49,43.41,43.41,102700.0,37.6104,37.671,37.6017,37.6017,102700.0
2011-02-10 11:00:00,43.41,43.49,43.41,43.49,66100.0,37.6017,37.671,37.6017,37.671,66100.0
2011-02-10 11:05:00,43.49,43.5,43.45,43.47,122200.0,37.671,37.6797,37.6364,37.6537,122200.0
2011-02-10 11:10:00,43.46,43.5,43.45,43.48,76400.0,37.6451,37.6797,37.6364,37.6624,76400.0
2011-02-10 11:15:00,43.48,43.5,43.41,43.43,198200.0,37.6624,37.6797,37.6017,37.6191,198200.0
2011-02-10 11:20:00,43.43,43.49,43.43,43.49,53000.0,37.6191,37.671,37.6191,37.671,53000.0
2011-02-10 11:25:00,43.49,43.53,43.46,43.53,315200.0,37.671,37.7057,37.6451,37.7057,315200.0
2011-02-10 11:30:00,43.53,43.57,43.47,43.52,212300.0,37.7057,37.7403,37.6537,37.697,212300.0
2011-02-10 11:35:00,43.52,43.56,43.51,43.54,112300.0,37.697,37.7317,37.6884,37.7144,112300.0
2011-02-10 11:40:00,43.54,43.54,43.5,43.52,61400.0,37.7144,37.7144,37.6797,37.697,61400.0
2011-02-10 11:45:00,43.53,43.57,43.51,43.52,121600.0,37.7057,37.7403,37.6884,37.697,121600.0
2011-02-10 11:50:00,43.52,43.54,43.5,43.51,102400.0,37.697,37.7144,37.6797,37.6884,102400.0
2011-02-10 11:55:00,43.52,43.56,43.5,43.56,163200.0,37.697,37.7317,37.6797,37.7317,163200.0
2011-02-10 12:00:00,43.55,43.59,43.55,43.58,240700.0,37.723,37.7577,37.723,37.749,240700.0
2011-02-10 12:05:00,43.57,43.61,43.57,43.57,158400.0,37.7403,37.775,37.7403,37.7403,158400.0
2011-02-10 12:10:00,43.57,43.66,43.56,43.6,203300.0,37.7403,37.8183,37.7317,37.7663,203300.0
2011-02-10 12:15:00,43.6,43.61,43.5,43.52,100900.0,37.7663,37.775,37.6797,37.697,100900.0
2011-02-10 12:20:00,43.52,43.55,43.5,43.53,158000.0,37.697,37.723,37.6797,37.7057,158000.0
2011-02-10 12:25:00,43.52,43.55,43.51,43.54,28500.0,37.697,37.723,37.6884,37.7144,28500.0
2011-02-10 12:30:00,43.54,43.58,43.51,43.52,422700.0,37.7144,37.749,37.6884,37.697,422700.0
2011-02-10 12:35:00,43.52,43.55,43.5,43.51,112800.0,37.697,37.723,37.6797,37.6884,112800.0
2011-02-10 12:40:00,43.5,43.51,43.42,43.44,174900.0,37.6797,37.6884,37.6104,37.6277,174900.0
2011-02-10 12:45:00,43.44,43.45,43.4,43.42,610800.0,37.6277,37.6364,37.5931,37.6104,610800.0
2011-02-10 12:50:00,43.42,43.44,43.42,43.44,46800.0,37.6104,37.6277,37.6104,37.6277,46800.0
2011-02-10 12:55:00,43.43,43.45,43.38,43.38,117400.0,37.6191,37.6364,37.5758,37.5758,117400.0
2011-02-10 13:00:00,43.39,43.39,43.35,43.38,63700.0,37.5844,37.5844,37.5498,37.5758,63700.0
2011-02-10 13:05:00,43.37,43.38,43.36,43.36,36600.0,37.5671,37.5758,37.5584,37.5584,36600.0
2011-02-10 13:10:00,43.37,43.39,43.36,43.37,82000.0,37.5671,37.5844,37.5584,37.5671,82000.0
2011-02-10 13:15:00,43.37,43.39,43.34,43.37,61100.0,37.5671,37.5844,37.5411,37.5671,61100.0
2011-02-10 13:20:00,43.37,43.37,43.33,43.35,186700.0,37.5671,37.5671,37.5325,37.5498,186700.0
2011-02-10 13:25:00,43.35,43.37,43.26,43.27,148600.0,37.5498,37.5671,37.4718,37.4805,148600.0
2011-02-10 13:30:00,43.28,43.34,43.24,43.24,178100.0,37.4891,37.5411,37.4545,37.4545,178100.0
2011-02-10 13:35:00,43.24,43.27,43.23,43.24,86300.0,37.4545,37.4805,37.4458,37.4545,86300.0
2011-02-10 13:40:00,43.24,43.24,43.21,43.22,59200.0,37.4545,37.4545,37.4285,37.4372,59200.0
2011-02-10 13:45:00,43.22,43.28,43.2,43.28,62000.0,37.4372,37.4891,37.4198,37.4891,62000.0
2011-02-10 13:50:00,43.27,43.29,43.24,43.28,60100.0,37.4805,37.4978,37.4545,37.4891,60100.0
2011-02-10 13:55:00,43.28,43.28,43.18,43.2,149500.0,37.4891,37.4891,37.4025,37.4198,149500.0
2011-02-10 14:00:00,43.21,43.33,43.19,43.33,106300.0,37.4285,37.5325,37.4112,37.5325,106300.0
2011-02-10 14:05:00,43.33,43.4,43.33,43.37,153200.0,37.5325,37.5931,37.5325,37.5671,153200.0
2011-02-10 14:10:00,43.37,43.41,43.35,43.35,105200.0,37.5671,37.6017,37.5498,37.5498,105200.0
2011-02-10 14:15:00,43.36,43.36,43.32,43.32,50500.0,37.5584,37.5584,37.5238,37.5238,50500.0
2011-02-10 14:20:00,43.32,43.39,43.3,43.37,78100.0,37.5238,37.5844,37.5065,37.5671,78100.0
2011-02-10 14:25:00,43.36,43.37,43.34,43.35,44700.0,37.5584,37.5671,37.5411,37.5498,44700.0
2011-02-10 14:30:00,43.35,43.36,43.32,43.36,118200.0,37.5498,37.5584,37.5238,37.5584,118200.0
2011-02-10 14:35:00,43.36,43.38,43.34,43.38,209600.0,37.5584,37.5758,37.5411,37.5758,209600.0
2011-02-10 14:40:00,43.38,43.38,43.35,43.36,37200.0,37.5758,37.5758,37.5498,37.5584,37200.0
2011-02-10 14:45:00,43.35,43.36,43.32,43.33,51000.0,37.5498,37.5584,37.5238,37.5325,51000.0
2011-02-10 14:50:00,43.32,43.33,43.26,43.28,114400.0,37.5238,37.5325,37.4718,37.4891,114400.0
2011-02-10 14:55:00,43.27,43.28,43.24,43.25,141200.0,37.4805,37.4891,37.4545,37.4632,141200.0
2011-02-10 15:00:00,43.24,43.26,43.22,43.26,121500.0,37.4545,37.4718,37.4372,37.4718,121500.0
2011-02-10 15:05:00,43.26,43.26,43.23,43.26,135000.0,37.4718,37.4718,37.4458,37.4718,135000.0
2011-02-10 15:10:00,43.26,43.26,43.22,43.23,207800.0,37.4718,37.4718,37.4372,37.4458,207800.0
2011-02-10 15:15:00,43.23,43.26,43.22,43.23,152300.0,37.4458,37.4718,37.4372,37.4458,152300.0
2011-02-10 15:20:00,43.23,43.26,43.22,43.26,90100.0,37.4458,37.4718,37.4372,37.4718,90100.0
2011-02-10 15:25:00,43.26,43.28,43.24,43.27,88900.0,37.4718,37.4891,37.4545,37.4805,88900.0
2011-02-10 15:30:00,43.27,43.3,43.24,43.25,142100.0,37.4805,37.5065,37.4545,37.4632,142100.0
2011-02-10 15:35:00,43.26,43.27,43.23,43.25,147800.0,37.4718,37.4805,37.4458,37.4632,147800.0
2011-02-10 15:40:00,43.25,43.25,43.23,43.25,117100.0,37.4632,37.4632,37.4458,37.4632,117100.0
2011-02-10 15:45:00,43.26,43.28,43.24,43.26,507600.0,37.4718,37.4891,37.4545,37.4718,507600.0
2011-02-10 15:50:00,43.26,43.26,43.13,43.19,381300.0,37.4718,37.4718,37.3592,37.4112,381300.0
2011-02-10 15:55:00,43.18,43.33,43.18,43.32,606600.0,37.4025,37.5325,37.4025,37.5238,606600.0
2011-02-11 09:30:00,43.04,43.31,43.0,43.15,337400.0,37.2813,37.5151,37.2466,37.3765,337400.0
2011-02-11 09:35:00,43.15,43.47,43.15,43.34,296700.0,37.3765,37.6537,37.3765,37.5411,296700.0
2011-02-11 09:40:00,43.34,43.44,43.27,43.44,299400.0,37.5411,37.6277,37.4805,37.6277,299400.0
2011-02-11 09:45:00,43.44,43.44,43.24,43.35,230000.0,37.6277,37.6277,37.4545,37.5498,230000.0
2011-02-11 09:50:00,43.35,43.39,43.32,43.36,158800.0,37.5498,37.5844,37.5238,37.5584,158800.0
2011-02-11 09:55:00,43.36,43.37,43.26,43.27,296800.0,37.5584,37.5671,37.4718,37.4805,296800.0
2011-02-11 10:00:00,43.26,43.35,43.25,43.35,198500.0,37.4718,37.5498,37.4632,37.5498,198500.0
2011-02-11 10:05:00,43.35,43.35,43.25,43.27,791300.0,37.5498,37.5498,37.4632,37.4805,791300.0
2011-02-11 10:10:00,43.26,43.29,43.21,43.24,148600.0,37.4718,37.4978,37.4285,37.4545,148600.0
2011-02-11 10:15:00,43.25,43.27,43.24,43.27,51300.0,37.4632,37.4805,37.4545,37.4805,51300.0
2011-02-11 10:20:00,43.27,43.35,43.25,43.34,227000.0,37.4805,37.5498,37.4632,37.5411,227000.0
2011-02-11 10:25:00,43.34,43.39,43.34,43.36,265500.0,37.5411,37.5844,37.5411,37.5584,265500.0
2011-02-11 10:30:00,43.37,43.4,43.35,43.38,161800.0,37.5671,37.5931,37.5498,37.5758,161800.0
2011-02-11 10:35:00,43.39,43.41,43.37,43.37,146300.0,37.5844,37.6017,37.5671,37.5671,146300.0
2011-02-11 10:40:00,43.36,43.38,43.35,43.35,257800.0,37.5584,37.5758,37.5498,37.5498,257800.0
2011-02-11 10:45:00,43.35,43.37,43.3,43.36,266200.0,37.5498,37.5671,37.5065,37.5584,266200.0
2011-02-11 10:50:00,43.36,43.39,43.36,43.38,255200.0,37.5584,37.5844,37.5584,37.5758,255200.0
2011-02-11 10:55:00,43.37,43.41,43.36,43.4,118400.0,37.5671,37.6017,37.5584,37.5931,118400.0
2011-02-11 11:00:00,43.4,43.48,43.38,43.42,516300.0,37.5931,37.6624,37.5758,37.6104,516300.0
2011-02-11 11:05:00,43.41,43.47,43.25,43.27,859500.0,37.6017,37.6537,37.4632,37.4805,859500.0
2011-02-11 11:10:00,43.28,43.37,43.26,43.34,234200.0,37.4891,37.5671,37.4718,37.5411,234200.0
2011-02-11 11:15:00,43.34,43.38,43.27,43.34,171600.0,37.5411,37.5758,37.4805,37.5411,171600.0
2011-02-11 11:20:00,43.34,43.37,43.33,43.33,132500.0,37.5411,37.5671,37.5325,37.5325,132500.0
2011-02-11 11:25:00,43.33,43.36,43.3,43.34,50000.0,37.5325,37.5584,37.5065,37.5411,50000.0
2011-02-11 11:30:00,43.34,43.35,43.3,43.32,94900.0,37.5411,37.5498,37.5065,37.5238,94900.0
2011-02-11 11:35:00,43.31,43.36,43.3,43.34,105700.0,37.5151,37.5584,37.5065,37.5411,105700.0
2011-02-11 11:40:00,43.34,43.36,43.31,43.34,158700.0,37.5411,37.5584,37.5151,37.5411,158700.0
2011-02-11 11:45:00,43.35,43.37,43.32,43.33,259700.0,37.5498,37.5671,37.5238,37.5325,259700.0
2011-02-11 11:50:00,43.33,43.36,43.32,43.34,65800.0,37.5325,37.5584,37.5238,37.5411,65800.0
2011-02-11 11:55:00,43.34,43.38,43.32,43.34,84300.0,37.5411,37.5758,37.5238,37.5411,84300.0
2011-02-11 12:00:00,43.34,43.36,43.31,43.35,77200.0,37.5411,37.5584,37.5151,37.5498,77200.0
2011-02-11 12:05:00,43.36,43.38,43.34,43.34,64300.0,37.5584,37.5758,37.5411,37.5411,64300.0
2011-02-11 12:10:00,43.34,43.36,43.31,43.32,61300.0,37.5411,37.5584,37.5151,37.5238,61300.0
2011-02-11 12:15:00,43.31,43.33,43.28,43.29,74300.0,37.5151,37.5325,37.4891,37.4978,74300.0
2011-02-11 12:20:00,43.28,43.33,43.28,43.32,97300.0,37.4891,37.5325,37.4891,37.5238,97300.0
2011-02-11 12:25:00,43.32,43.33,43.3,43.31,127400.0,37.5238,37.5325,37.5065,37.5151,127400.0
2011-02-11 12:30:00,43.3,43.34,43.3,43.33,113000.0,37.5065,37.5411,37.5065,37.5325,113000.0
2011-02-11 12:35:00,43.34,43.34,43.31,43.31,94600.0,37.5411,37.5411,37.5151,37.5151,94600.0
2011-02-11 12:40:00,43.31,43.36,43.29,43.36,102800.0,37.5151,37.5584,37.4978,37.5584,102800.0
2011-02-11 12:45:00,43.36,43.41,43.35,43.4,160100.0,37.5584,37.6017,37.5498,37.5931,160100.0
2011-02-11 12:50:00,43.4,43.4,43.38,43.4,48300.0,37.5931,37.5931,37.5758,37.5931,48300.0
2011-02-11 12:55:00,43.4,43.4,43.34,43.37,74400.0,37.5931,37.5931,37.5411,37.5671,74400.0
2011-02-11 13:00:00,43.37,43.37,43.33,43.34,52800.0,37.5671,37.5671,37.5325,37.5411,52800.0
2011-02-11 13:05:00,43.34,43.36,43.34,43.35,116000.0,37.5411,37.5584,37.5411,37.5498,116000.0
2011-02-11 13:10:00,43.35,43.35,43.33,43.35,33500.0,37.5498,37.5498,37.5325,37.5498,33500.0
2011-02-11 13:15:00,43.35,43.36,43.33,43.33,73200.0,37.5498,37.5584,37.5325,37.5325,73200.0
2011-02-11 13:20:00,43.34,43.36,43.33,43.35,70700.0,37.5411,37.5584,37.5325,37.5498,70700.0
2011-02-11 13:25:00,43.35,43.35,43.34,43.35,25900.0,37.5498,37.5498,37.5411,37.5498,25900.0
2011-02-11 13:30:00,43.34,43.36,43.34,43.34,72200.0,37.5411,37.5584,37.5411,37.5411,72200.0
2011-02-11 13:35:00,43.34,43.41,43.34,43.38,113400.0,37.5411,37.6017,37.5411,37.5758,113400.0
2011-02-11 13:40:00,43.38,43.39,43.35,43.35,75700.0,37.5758,37.5844,37.5498,37.5498,75700.0
2011-02-11 13:45:00,43.36,43.42,43.36,43.41,73000.0,37.5584,37.6104,37.5584,37.6017,73000.0
2011-02-11 13:50:00,43.41,43.42,43.35,43.35,71500.0,37.6017,37.6104,37.5498,37.5498,71500.0
2011-02-11 13:55:00,43.35,43.37,43.34,43.36,84200.0,37.5498,37.5671,37.5411,37.5584,84200.0
2011-02-11 14:00:00,43.36,43.38,43.34,43.38,144800.0,37.5584,37.5758,37.5411,37.5758,144800.0
2011-02-11 14:05:00,43.38,43.38,43.35,43.37,116700.0,37.5758,37.5758,37.5498,37.5671,116700.0
2011-02-11 14:10:00,43.37,43.37,43.35,43.35,70200.0,37.5671,37.5671,37.5498,37.5498,70200.0
2011-02-11 14:15:00,43.35,43.36,43.35,43.35,35100.0,37.5498,37.5584,37.5498,37.5498,35100.0
2011-02-11 14:20:00,43.36,43.36,43.35,43.35,97800.0,37.5584,37.5584,37.5498,37.5498,97800.0
2011-02-11 14:25:00,43.36,43.41,43.35,43.41,98000.0,37.5584,37.6017,37.5498,37.6017,98000.0
2011-02-11 14:30:00,43.41,43.45,43.39,43.44,111100.0,37.6017,37.6364,37.5844,37.6277,111100.0
2011-02-11 14:35:00,43.44,43.46,43.42,43.46,72400.0,37.6277,37.6451,37.6104,37.6451,72400.0
2011-02-11 14:40:00,43.46,43.46,43.41,43.45,68600.0,37.6451,37.6451,37.6017,37.6364,68600.0
2011-02-11 14:45:00,43.46,43.48,43.45,43.46,171800.0,37.6451,37.6624,37.6364,37.6451,171800.0
2011-02-11 14:50:00,43.45,43.48,43.45,43.46,175700.0,37.6364,37.6624,37.6364,37.6451,175700.0
2011-02-11 14:55:00,43.46,43.46,43.42,43.44,61700.0,37.6451,37.6451,37.6104,37.6277,61700.0
2011-02-11 15:00:00,43.44,43.48,43.44,43.46,78900.0,37.6277,37.6624,37.6277,37.6451,78900.0
2011-02-11 15:05:00,43.46,43.49,43.45,43.48,152000.0,37.6451,37.671,37.6364,37.6624,152000.0
2011-02-11 15:10:00,43.47,43.49,43.45,43.46,306700.0,37.6537,37.671,37.6364,37.6451,306700.0
2011-02-11 15:15:00,43.46,43.51,43.44,43.5,277300.0,37.6451,37.6884,37.6277,37.6797,277300.0
2011-02-11 15:20:00,43.49,43.51,43.49,43.5,235200.0,37.671,37.6884,37.671,37.6797,235200.0
2011-02-11 15:25:00,43.51,43.51,43.48,43.5,119800.0,37.6884,37.6884,37.6624,37.6797,119800.0
2011-02-11 15:30:00,43.5,43.5,43.47,43.47,136700.0,37.6797,37.6797,37.6537,37.6537,136700.0
2011-02-11 15:35:00,43.47,43.51,43.46,43.47,250600.0,37.6537,37.6884,37.6451,37.6537,250600.0
2011-02-11 15:40:00,43.48,43.49,43.47,43.47,417800.0,37.6624,37.671,37.6537,37.6537,417800.0
2011-02-11 15:45:00,43.47,43.48,43.45,43.48,210200.0,37.6537,37.6624,37.6364,37.6624,210200.0
2011-02-11 15:50:00,43.47,43.49,43.45,43.46,369100.0,37.6537,37.671,37.6364,37.6451,369100.0
2011-02-11 15:55:00,43.46,43.47,43.4,43.42,637300.0,37.6451,37.6537,37.5931,37.6104,637300.0
2011-02-14 09:30:00,43.19,43.3,43.0,43.09,460800.0,37.4112,37.5065,37.2466,37.3246,460800.0
2011-02-14 09:35:00,43.08,43.41,43.08,43.4,133500.0,37.3159,37.6017,37.3159,37.5931,133500.0
2011-02-14 09:40:00,43.39,43.4,43.26,43.36,114300.0,37.5844,37.5931,37.4718,37.5584,114300.0
2011-02-14 09:45:00,43.35,43.36,43.22,43.27,135700.0,37.5498,37.5584,37.4372,37.4805,135700.0
2011-02-14 09:50:00,43.26,43.29,43.2,43.24,75900.0,37.4718,37.4978,37.4198,37.4545,75900.0
2011-02-14 09:55:00,43.24,43.36,43.24,43.32,114800.0,37.4545,37.5584,37.4545,37.5238,114800.0
2011-02-14 10:00:00,43.32,43.38,43.32,43.32,388100.0,37.5238,37.5758,37.5238,37.5238,388100.0
2011-02-14 10:05:00,43.33,43.34,43.2,43.24,90500.0,37.5325,37.5411,37.4198,37.4545,90500.0
2011-02-14 10:10:00,43.24,43.24,43.12,43.16,71700.0,37.4545,37.4545,37.3506,37.3852,71700.0
2011-02-14 10:15:00,43.17,43.33,43.16,43.33,60700.0,37.3939,37.5325,37.3852,37.5325,60700.0
2011-02-14 10:20:00,43.33,43.33,43.23,43.25,123300.0,37.5325,37.5325,37.4458,37.4632,123300.0
2011-02-14 10:25:00,43.25,43.25,43.18,43.18,52700.0,37.4632,37.4632,37.4025,37.4025,52700.0
2011-02-14 10:30:00,43.18,43.19,43.17,43.19,72400.0,37.4025,37.4112,37.3939,37.4112,72400.0
2011-02-14 10:35:00,43.19,43.19,43.16,43.18,93300.0,37.4112,37.4112,37.3852,37.4025,93300.0
2011-02-14 10:40:00,43.17,43.18,43.11,43.12,59900.0,37.3939,37.4025,37.3419,37.3506,59900.0
2011-02-14 10:45:00,43.11,43.12,42.99,42.99,154300.0,37.3419,37.3506,37.2379,37.2379,154300.0
2011-02-14 10:50:00,43.0,43.03,42.98,43.01,102900.0,37.2466,37.2726,37.2293,37.2553,102900.0
2011-02-14 10:55:00,43.01,43.05,43.0,43.03,61800.0,37.2553,37.2899,37.2466,37.2726,61800.0
2011-02-14 11:00:00,43.03,43.05,43.0,43.04,40000.0,37.2726,37.2899,37.2466,37.2813,40000.0
2011-02-14 11:05:00,43.03,43.1,43.03,43.08,62500.0,37.2726,37.3332,37.2726,37.3159,62500.0
2011-02-14 11:10:00,43.08,43.14,43.08,43.12,67900.0,37.3159,37.3679,37.3159,37.3506,67900.0
2011-02-14 11:15:00,43.13,43.13,43.1,43.13,66700.0,37.3592,37.3592,37.3332,37.3592,66700.0
2011-02-14 11:20:00,43.13,43.18,43.13,43.18,74400.0,37.3592,37.4025,37.3592,37.4025,74400.0
2011-02-14 11:25:00,43.18,43.18,43.11,43.13,84100.0,37.4025,37.4025,37.3419,37.3592,84100.0
2011-02-14 11:30:00,43.14,43.16,43.13,43.15,46600.0,37.3679,37.3852,37.3592,37.3765,46600.0
2011-02-14 11:35:00,43.14,43.15,43.11,43.11,38700.0,37.3679,37.3765,37.3419,37.3419,38700.0
2011-02-14 11:40:00,43.11,43.12,43.08,43.1,41600.0,37.3419,37.3506,37.3159,37.3332,41600.0
2011-02-14 11:45:00,43.09,43.1,43.05,43.05,41200.0,37.3246,37.3332,37.2899,37.2899,41200.0
2011-02-14 11:50:00,43.05,43.07,43.05,43.06,18600.0,37.2899,37.3072,37.2899,37.2986,18600.0
2011-02-14 11:55:00,43.06,43.09,43.06,43.09,31700.0,37.2986,37.3246,37.2986,37.3246,31700.0
2011-02-14 12:00:00,43.09,43.1,43.08,43.1,46400.0,37.3246,37.3332,37.3159,37.3332,46400.0
2011-02-14 12:05:00,43.09,43.1,43.09,43.09,16100.0,37.3246,37.3332,37.3246,37.3246,16100.0
2011-02-14 12:10:00,43.09,43.15,43.09,43.15,36700.0,37.3246,37.3765,37.3246,37.3765,36700.0
2011-02-14 12:15:00,43.15,43.16,43.13,43.15,81000.0,37.3765,37.3852,37.3592,37.3765,81000.0
2011-02-14 12:20:00,43.15,43.15,43.13,43.13,30300.0,37.3765,37.3765,37.3592,37.3592,30300.0
2011-02-14 12:25:00,43.13,43.14,43.09,43.09,35300.0,37.3592,37.3679,37.3246,37.3246,35300.0
2011-02-14 12:30:00,43.1,43.14,43.09,43.13,24100.0,37.3332,37.3679,37.3246,37.3592,24100.0
2011-02-14 12:35:00,43.13,43.14,43.1,43.11,42600.0,37.3592,37.3679,37.3332,37.3419,42600.0
2011-02-14 12:40:00,43.11,43.15,43.1,43.15,32200.0,37.3419,37.3765,37.3332,37.3765,32200.0
2011-02-14 12:45:00,43.14,43.14,43.09,43.1,45100.0,37.3679,37.3679,37.3246,37.3332,45100.0
2011-02-14 12:50:00,43.1,43.13,43.1,43.12,24400.0,37.3332,37.3592,37.3332,37.3506,24400.0
2011-02-14 12:55:00,43.12,43.13,43.09,43.1,26600.0,37.3506,37.3592,37.3246,37.3332,26600.0
2011-02-14 13:00:00,43.1,43.11,43.08,43.1,71600.0,37.3332,37.3419,37.3159,37.3332,71600.0
2011-02-14 13:05:00,43.1,43.1,43.03,43.07,95600.0,37.3332,37.3332,37.2726,37.3072,95600.0
2011-02-14 13:10:00,43.07,43.13,43.07,43.12,53200.0,37.3072,37.3592,37.3072,37.3506,53200.0
2011-02-14 13:15:00,43.12,43.14,43.11,43.13,29200.0,37.3506,37.3679,37.3419,37.3592,29200.0
2011-02-14 13:20:00,43.14,43.15,43.13,43.15,23200.0,37.3679,37.3765,37.3592,37.3765,23200.0
2011-02-14 13:25:00,43.15,43.18,43.14,43.15,57500.0,37.3765,37.4025,37.3679,37.3765,57500.0
2011-02-14 13:30:00,43.15,43.19,43.15,43.17,42000.0,37.3765,37.4112,37.3765,37.3939,42000.0
2011-02-14 13:35:00,43.18,43.19,43.17,43.18,18100.0,37.4025,37.4112,37.3939,37.4025,18100.0
2011-02-14 13:40:00,43.19,43.19,43.13,43.15,74700.0,37.4112,37.4112,37.3592,37.3765,74700.0
2011-02-14 13:45:00,43.14,43.19,43.14,43.19,31700.0,37.3679,37.4112,37.3679,37.4112,31700.0
2011-02-14 13:50:00,43.18,43.22,43.18,43.19,62000.0,37.4025,37.4372,37.4025,37.4112,62000.0
2011-02-14 13:55:00,43.18,43.23,43.18,43.23,40700.0,37.4025,37.4458,37.4025,37.4458,40700.0
2011-02-14 14:00:00,43.23,43.23,43.21,43.22,50200.0,37.4458,37.4458,37.4285,37.4372,50200.0
2011-02-14 14:05:00,43.23,43.26,43.22,43.24,57200.0,37.4458,37.4718,37.4372,37.4545,57200.0
2011-02-14 14:10:00,43.24,43.25,43.19,43.2,83600.0,37.4545,37.4632,37.4112,37.4198,83600.0
2011-02-14 14:15:00,43.19,43.21,43.17,43.18,58800.0,37.4112,37.4285,37.3939,37.4025,58800.0
2011-02-14 14:20:00,43.19,43.2,43.17,43.19,40200.0,37.4112,37.4198,37.3939,37.4112,40200.0
2011-02-14 14:25:00,43.19,43.21,43.18,43.21,79300.0,37.4112,37.4285,37.4025,37.4285,79300.0
2011-02-14 14:30:00,43.21,43.22,43.2,43.2,64200.0,37.4285,37.4372,37.4198,37.4198,64200.0
2011-02-14 14:35:00,43.2,43.21,43.2,43.21,36800.0,37.4198,37.4285,37.4198,37.4285,36800.0
2011-02-14 14:40:00,43.2,43.25,43.2,43.23,55100.0,37.4198,37.4632,37.4198,37.4458,55100.0
2011-02-14 14:45:00,43.23,43.26,43.23,43.25,54300.0,37.4458,37.4718,37.4458,37.4632,54300.0
2011-02-14 14:50:00,43.25,43.25,43.22,43.22,73700.0,37.4632,37.4632,37.4372,37.4372,73700.0
2011-02-14 14:55:00,43.22,43.23,43.19,43.2,41900.0,37.4372,37.4458,37.4112,37.4198,41900.0
2011-02-14 15:00:00,43.2,43.25,43.19,43.22,73300.0,37.4198,37.4632,37.4112,37.4372,73300.0
2011-02-14 15:05:00,43.22,43.23,43.18,43.19,68700.0,37.4372,37.4458,37.4025,37.4112,68700.0
2011-02-14 15:10:00,43.19,43.23,43.16,43.21,178400.0,37.4112,37.4458,37.3852,37.4285,178400.0
2011-02-14 15:15:00,43.22,43.25,43.21,43.21,141100.0,37.4372,37.4632,37.4285,37.4285,141100.0
2011-02-14 15:20:00,43.21,43.23,43.2,43.2,107900.0,37.4285,37.4458,37.4198,37.4198,107900.0
2011-02-14 15:25:00,43.2,43.25,43.2,43.23,152900.0,37.4198,37.4632,37.4198,37.4458,152900.0
2011-02-14 15:30:00,43.23,43.25,43.21,43.24,509600.0,37.4458,37.4632,37.4285,37.4545,509600.0
2011-02-14 15:35:00,43.23,43.24,43.19,43.19,308300.0,37.4458,37.4545,37.4112,37.4112,308300.0
2011-02-14 15:40:00,43.19,43.23,43.18,43.22,196800.0,37.4112,37.4458,37.4025,37.4372,196800.0
2011-02-14 15:45:00,43.22,43.23,43.2,43.21,186100.0,37.4372,37.4458,37.4198,37.4285,186100.0
2011-02-14 15:50:00,43.21,43.25,43.2,43.25,230500.0,37.4285,37.4632,37.4198,37.4632,230500.0
2011-02-14 15:55:00,43.24,43.25,43.22,43.24,325800.0,37.4545,37.4632,37.4372,37.4545,325800.0
2011-02-15 09:30:00,43.02,43.2,42.98,43.19,457600.0,37.2639,37.4198,37.2293,37.4112,457600.0
2011-02-15 09:35:00,43.2,43.22,42.99,43.0,200200.0,37.4198,37.4372,37.2379,37.2466,200200.0
2011-02-15 09:40:00,43.0,43.4,42.99,43.38,266500.0,37.2466,37.5931,37.2379,37.5758,266500.0
2011-02-15 09:45:00,43.39,43.41,43.28,43.28,559800.0,37.5844,37.6017,37.4891,37.4891,559800.0
2011-02-15 09:50:00,43.29,43.45,43.29,43.36,278900.0,37.4978,37.6364,37.4978,37.5584,278900.0
2011-02-15 09:55:00,43.36,43.39,43.32,43.34,418600.0,37.5584,37.5844,37.5238,37.5411,418600.0
2011-02-15 10:00:00,43.34,43.45,43.32,43.41,801100.0,37.5411,37.6364,37.5238,37.6017,801100.0
2011-02-15 10:05:00,43.41,43.47,43.4,43.45,121400.0,37.6017,37.6537,37.5931,37.6364,121400.0
2011-02-15 10:10:00,43.45,43.57,43.45,43.57,452100.0,37.6364,37.7403,37.6364,37.7403,452100.0
2011-02-15 10:15:00,43.57,43.57,43.45,43.45,178700.0,37.7403,37.7403,37.6364,37.6364,178700.0
2011-02-15 10:20:00,43.45,43.46,43.25,43.31,262400.0,37.6364,37.6451,37.4632,37.5151,262400.0
2011-02-15 10:25:00,43.31,43.35,43.26,43.34,135700.0,37.5151,37.5498,37.4718,37.5411,135700.0
2011-02-15 10:30:00,43.34,43.4,43.32,43.34,117800.0,37.5411,37.5931,37.5238,37.5411,117800.0
2011-02-15 10:35:00,43.34,43.4,43.34,43.4,85900.0,37.5411,37.5931,37.5411,37.5931,85900.0
2011-02-15 10:40:00,43.4,43.46,43.39,43.45,89900.0,37.5931,37.6451,37.5844,37.6364,89900.0
2011-02-15 10:45:00,43.44,43.48,43.39,43.41,69100.0,37.6277,37.6624,37.5844,37.6017,69100.0
2011-02-15 10:50:00,43.4,43.41,43.35,43.37,369400.0,37.5931,37.6017,37.5498,37.5671,369400.0
2011-02-15 10:55:00,43.37,43.4,43.35,43.39,115600.0,37.5671,37.5931,37.5498,37.5844,115600.0
2011-02-15 11:00:00,43.39,43.41,43.37,43.41,159800.0,37.5844,37.6017,37.5671,37.6017,159800.0
2011-02-15 11:05:00,43.41,43.53,43.4,43.51,137500.0,37.6017,37.7057,37.5931,37.6884,137500.0
2011-02-15 11:10:00,43.51,43.51,43.4,43.4,629400.0,37.6884,37.6884,37.5931,37.5931,629400.0
2011-02-15 11:15:00,43.4,43.41,43.36,43.37,100100.0,37.5931,37.6017,37.5584,37.5671,100100.0
2011-02-15 11:20:00,43.37,43.41,43.34,43.36,109500.0,37.5671,37.6017,37.5411,37.5584,109500.0
2011-02-15 11:25:00,43.35,43.37,43.34,43.35,94500.0,37.5498,37.5671,37.5411,37.5498,94500.0
2011-02-15 11:30:00,43.35,43.35,43.28,43.29,117000.0,37.5498,37.5498,37.4891,37.4978,117000.0
2011-02-15 11:35:00,43.3,43.3,43.23,43.24,41700.0,37.5065,37.5065,37.4458,37.4545,41700.0
2011-02-15 11:40:00,43.25,43.3,43.24,43.24,92800.0,37.4632,37.5065,37.4545,37.4545,92800.0
2011-02-15 11:45:00,43.24,43.24,43.16,43.19,145500.0,37.4545,37.4545,37.3852,37.4112,145500.0
2011-02-15 11:50:00,43.19,43.23,43.18,43.23,60900.0,37.4112,37.4458,37.4025,37.4458,60900.0
2011-02-15 11:55:00,43.23,43.25,43.19,43.2,73700.0,37.4458,37.4632,37.4112,37.4198,73700.0
2011-02-15 12:00:00,43.21,43.24,43.18,43.24,112700.0,37.4285,37.4545,37.4025,37.4545,112700.0
2011-02-15 12:05:00,43.24,43.29,43.22,43.29,148200.0,37.4545,37.4978,37.4372,37.4978,148200.0
2011-02-15 12:10:00,43.29,43.31,43.23,43.31,64300.0,37.4978,37.5151,37.4458,37.5151,64300.0
2011-02-15 12:15:00,43.3,43.32,43.29,43.3,59500.0,37.5065,37.5238,37.4978,37.5065,59500.0
2011-02-15 12:20:00,43.3,43.3,43.27,43.3,27400.0,37.5065,37.5065,37.4805,37.5065,27400.0
2011-02-15 12:25:00,43.3,43.31,43.29,43.3,19200.0,37.5065,37.5151,37.4978,37.5065,19200.0
2011-02-15 12:30:00,43.31,43.36,43.3,43.36,54600.0,37.5151,37.5584,37.5065,37.5584,54600.0
2011-02-15 12:35:00,43.36,43.38,43.36,43.37,54800.0,37.5584,37.5758,37.5584,37.5671,54800.0
2011-02-15 12:40:00,43.38,43.38,43.33,43.33,60700.0,37.5758,37.5758,37.5325,37.5325,60700.0
2011-02-15 12:45:00,43.34,43.35,43.32,43.34,34500.0,37.5411,37.5498,37.5238,37.5411,34500.0
2011-02-15 12:50:00,43.34,43.35,43.3,43.31,35500.0,37.5411,37.5498,37.5065,37.5151,35500.0
2011-02-15 12:55:00,43.31,43.31,43.27,43.28,43200.0,37.5151,37.5151,37.4805,37.4891,43200.0
2011-02-15 13:00:00,43.28,43.28,43.24,43.26,23400.0,37.4891,37.4891,37.4545,37.4718,23400.0
2011-02-15 13:05:00,43.27,43.27,43.24,43.25,19300.0,37.4805,37.4805,37.4545,37.4632,19300.0
2011-02-15 13:10:00,43.24,43.25,43.24,43.25,59300.0,37.4545,37.4632,37.4545,37.4632,59300.0
2011-02-15 13:15:00,43.25,43.25,43.2,43.2,44700.0,37.4632,37.4632,37.4198,37.4198,44700.0
2011-02-15 13:20:00,43.21,43.22,43.18,43.19,65300.0,37.4285,37.4372,37.4025,37.4112,65300.0
2011-02-15 13:25:00,43.19,43.2,43.18,43.18,20300.0,37.4112,37.4198,37.4025,37.4025,20300.0
2011-02-15 13:30:00,43.19,43.21,43.15,43.2,32900.0,37.4112,37.4285,37.3765,37.4198,32900.0
2011-02-15 13:35:00,43.21,43.22,43.2,43.22,15200.0,37.4285,37.4372,37.4198,37.4372,15200.0
2011-02-15 13:40:00,43.23,43.25,43.22,43.22,28600.0,37.4458,37.4632,37.4372,37.4372,28600.0
2011-02-15 13:45:00,43.22,43.25,43.22,43.23,46000.0,37.4372,37.4632,37.4372,37.4458,46000.0
2011-02-15 13:50:00,43.23,43.24,43.19,43.21,104100.0,37.4458,37.4545,37.4112,37.4285,104100.0
2011-02-15 13:55:00,43.2,43.21,43.18,43.2,94000.0,37.4198,37.4285,37.4025,37.4198,94000.0
2011-02-15 14:00:00,43.2,43.2,43.15,43.15,256100.0,37.4198,37.4198,37.3765,37.3765,256100.0
2011-02-15 14:05:00,43.15,43.15,43.08,43.1,104700.0,37.3765,37.3765,37.3159,37.3332,104700.0
2011-02-15 14:10:00,43.11,43.11,43.07,43.08,65600.0,37.3419,37.3419,37.3072,37.3159,65600.0
2011-02-15 14:15:00,43.07,43.13,43.07,43.12,45800.0,37.3072,37.3592,37.3072,37.3506,45800.0
2011-02-15 14:20:00,43.12,43.12,43.05,43.06,53800.0,37.3506,37.3506,37.2899,37.2986,53800.0
2011-02-15 14:25:00,43.07,43.07,43.01,43.01,92100.0,37.3072,37.3072,37.2553,37.2553,92100.0
2011-02-15 14:30:00,43.01,43.01,42.99,43.01,147000.0,37.2553,37.2553,37.2379,37.2553,147000.0
2011-02-15 14:35:00,43.01,43.04,42.99,43.0,124900.0,37.2553,37.2813,37.2379,37.2466,124900.0
2011-02-15 14:40:00,43.0,43.08,43.0,43.08,69200.0,37.2466,37.3159,37.2466,37.3159,69200.0
2011-02-15 14:45:00,43.07,43.08,43.03,43.03,44700.0,37.3072,37.3159,37.2726,37.2726,44700.0
2011-02-15 14:50:00,43.03,43.05,43.03,43.05,45300.0,37.2726,37.2899,37.2726,37.2899,45300.0
2011-02-15 14:55:00,43.05,43.07,43.04,43.04,48700.0,37.2899,37.3072,37.2813,37.2813,48700.0
2011-02-15 15:00:00,43.05,43.12,43.04,43.11,150100.0,37.2899,37.3506,37.2813,37.3419,150100.0
2011-02-15 15:05:00,43.1,43.13,43.05,43.05,89100.0,37.3332,37.3592,37.2899,37.2899,89100.0
2011-02-15 15:10:00,43.05,43.09,43.05,43.08,49900.0,37.2899,37.3246,37.2899,37.3159,49900.0
2011-02-15 15:15:00,43.08,43.1,43.06,43.06,85100.0,37.3159,37.3332,37.2986,37.2986,85100.0
2011-02-15 15:20:00,43.06,43.07,43.02,43.02,137000.0,37.2986,37.3072,37.2639,37.2639,137000.0
2011-02-15 15:25:00,43.02,43.06,43.01,43.04,73300.0,37.2639,37.2986,37.2553,37.2813,73300.0
2011-02-15 15:30:00,43.04,43.06,43.04,43.05,95600.0,37.2813,37.2986,37.2813,37.2899,95600.0
2011-02-15 15:35:00,43.05,43.06,43.01,43.06,134900.0,37.2899,37.2986,37.2553,37.2986,134900.0
2011-02-15 15:40:00,43.05,43.06,43.02,43.02,83000.0,37.2899,37.2986,37.2639,37.2639,83000.0
2011-02-15 15:45:00,43.03,43.07,43.02,43.07,241000.0,37.2726,37.3072,37.2639,37.3072,241000.0
2011-02-15 15:50:00,43.06,43.07,43.02,43.03,219000.0,37.2986,37.3072,37.2639,37.2726,219000.0
2011-02-15 15:55:00,43.03,43.11,43.02,43.08,450200.0,37.2726,37.3419,37.2639,37.3159,450200.0
2011-02-16 09:30:00,43.21,43.32,43.19,43.19,176900.0,37.4285,37.5238,37.4112,37.4112,176900.0
2011-02-16 09:35:00,43.18,43.31,43.14,43.3,84300.0,37.4025,37.5151,37.3679,37.5065,84300.0
2011-02-16 09:40:00,43.3,43.35,43.25,43.35,62900.0,37.5065,37.5498,37.4632,37.5498,62900.0
2011-02-16 09:45:00,43.35,43.35,43.23,43.29,79700.0,37.5498,37.5498,37.4458,37.4978,79700.0
2011-02-16 09:50:00,43.29,43.33,43.27,43.3,77100.0,37.4978,37.5325,37.4805,37.5065,77100.0
2011-02-16 09:55:00,43.31,43.33,43.29,43.32,38400.0,37.5151,37.5325,37.4978,37.5238,38400.0
2011-02-16 10:00:00,43.31,43.32,43.16,43.16,85300.0,37.5151,37.5238,37.3852,37.3852,85300.0
2011-02-16 10:05:00,43.16,43.3,43.16,43.26,101600.0,37.3852,37.5065,37.3852,37.4718,101600.0
2011-02-16 10:10:00,43.26,43.29,43.25,43.27,80500.0,37.4718,37.4978,37.4632,37.4805,80500.0
2011-02-16 10:15:00,43.28,43.3,43.27,43.3,44100.0,37.4891,37.5065,37.4805,37.5065,44100.0
2011-02-16 10:20:00,43.3,43.35,43.29,43.34,66100.0,37.5065,37.5498,37.4978,37.5411,66100.0
2011-02-16 10:25:00,43.34,43.35,43.32,43.34,61400.0,37.5411,37.5498,37.5238,37.5411,61400.0
2011-02-16 10:30:00,43.35,43.39,43.33,43.39,116200.0,37.5498,37.5844,37.5325,37.5844,116200.0
2011-02-16 10:35:00,43.39,43.4,43.36,43.4,115600.0,37.5844,37.5931,37.5584,37.5931,115600.0
2011-02-16 10:40:00,43.4,43.43,43.35,43.35,167700.0,37.5931,37.6191,37.5498,37.5498,167700.0
2011-02-16 10:45:00,43.36,43.36,43.3,43.31,92100.0,37.5584,37.5584,37.5065,37.5151,92100.0
2011-02-16 10:50:00,43.32,43.38,43.31,43.31,56300.0,37.5238,37.5758,37.5151,37.5151,56300.0
2011-02-16 10:55:00,43.32,43.36,43.29,43.33,49400.0,37.5238,37.5584,37.4978,37.5325,49400.0
2011-02-16 11:00:00,43.32,43.37,43.31,43.31,48900.0,37.5238,37.5671,37.5151,37.5151,48900.0
2011-02-16 11:05:00,43.31,43.34,43.28,43.28,38700.0,37.5151,37.5411,37.4891,37.4891,38700.0
2011-02-16 11:10:00,43.28,43.35,43.28,43.34,47100.0,37.4891,37.5498,37.4891,37.5411,47100.0
2011-02-16 11:15:00,43.34,43.36,43.34,43.36,28000.0,37.5411,37.5584,37.5411,37.5584,28000.0
2011-02-16 11:20:00,43.36,43.4,43.36,43.37,56400.0,37.5584,37.5931,37.5584,37.5671,56400.0
2011-02-16 11:25:00,43.37,43.37,43.3,43.31,57200.0,37.5671,37.5671,37.5065,37.5151,57200.0
2011-02-16 11:30:00,43.32,43.33,43.24,43.26,56100.0,37.5238,37.5325,37.4545,37.4718,56100.0
2011-02-16 11:35:00,43.26,43.29,43.24,43.26,49800.0,37.4718,37.4978,37.4545,37.4718,49800.0
2011-02-16 11:40:00,43.26,43.31,43.23,43.31,62200.0,37.4718,37.5151,37.4458,37.5151,62200.0
2011-02-16 11:45:00,43.32,43.36,43.32,43.34,37100.0,37.5238,37.5584,37.5238,37.5411,37100.0
2011-02-16 11:50:00,43.34,43.39,43.33,43.35,51900.0,37.5411,37.5844,37.5325,37.5498,51900.0
2011-02-16 11:55:00,43.35,43.36,43.32,43.34,62600.0,37.5498,37.5584,37.5238,37.5411,62600.0
2011-02-16 12:00:00,43.34,43.35,43.23,43.27,126300.0,37.5411,37.5498,37.4458,37.4805,126300.0
2011-02-16 12:05:00,43.25,43.26,43.05,43.06,108100.0,37.4632,37.4718,37.2899,37.2986,108100.0
2011-02-16 12:10:00,43.06,43.2,43.05,43.2,94200.0,37.2986,37.4198,37.2899,37.4198,94200.0
2011-02-16 12:15:00,43.19,43.2,43.1,43.11,72800.0,37.4112,37.4198,37.3332,37.3419,72800.0
2011-02-16 12:20:00,43.11,43.18,43.08,43.16,119500.0,37.3419,37.4025,37.3159,37.3852,119500.0
2011-02-16 12:25:00,43.16,43.18,43.11,43.14,37000.0,37.3852,37.4025,37.3419,37.3679,37000.0
2011-02-16 12:30:00,43.14,43.17,43.13,43.15,45200.0,37.3679,37.3939,37.3592,37.3765,45200.0
2011-02-16 12:35:00,43.15,43.2,43.11,43.2,47700.0,37.3765,37.4198,37.3419,37.4198,47700.0
2011-02-16 12:40:00,43.2,43.23,43.18,43.2,42900.0,37.4198,37.4458,37.4025,37.4198,42900.0
2011-02-16 12:45:00,43.2,43.25,43.19,43.25,44300.0,37.4198,37.4632,37.4112,37.4632,44300.0
2011-02-16 12:50:00,43.25,43.28,43.23,43.28,61800.0,37.4632,37.4891,37.4458,37.4891,61800.0
2011-02-16 12:55:00,43.28,43.33,43.27,43.33,53000.0,37.4891,37.5325,37.4805,37.5325,53000.0
2011-02-16 13:00:00,43.32,43.33,43.29,43.3,63900.0,37.5238,37.5325,37.4978,37.5065,63900.0
2011-02-16 13:05:00,43.3,43.36,43.29,43.32,75100.0,37.5065,37.5584,37.4978,37.5238,75100.0
2011-02-16 13:10:00,43.33,43.34,43.3,43.34,26300.0,37.5325,37.5411,37.5065,37.5411,26300.0
2011-02-16 13:15:00,43.34,43.37,43.34,43.36,63600.0,37.5411,37.5671,37.5411,37.5584,63600.0
2011-02-16 13:20:00,43.36,43.4,43.36,43.39,52100.0,37.5584,37.5931,37.5584,37.5844,52100.0
2011-02-16 13:25:00,43.4,43.4,43.35,43.35,102600.0,37.5931,37.5931,37.5498,37.5498,102600.0
2011-02-16 13:30:00,43.35,43.39,43.35,43.38,39200.0,37.5498,37.5844,37.5498,37.5758,39200.0
2011-02-16 13:35:00,43.38,43.39,43.37,43.39,24600.0,37.5758,37.5844,37.5671,37.5844,24600.0
2011-02-16 13:40:00,43.39,43.46,43.38,43.46,111500.0,37.5844,37.6451,37.5758,37.6451,111500.0
2011-02-16 13:45:00,43.45,43.49,43.45,43.45,99300.0,37.6364,37.671,37.6364,37.6364,99300.0
2011-02-16 13:50:00,43.45,43.45,43.41,43.42,55300.0,37.6364,37.6364,37.6017,37.6104,55300.0
2011-02-16 13:55:00,43.41,43.47,43.39,43.47,54900.0,37.6017,37.6537,37.5844,37.6537,54900.0
2011-02-16 14:00:00,43.48,43.48,43.39,43.45,76800.0,37.6624,37.6624,37.5844,37.6364,76800.0
2011-02-16 14:05:00,43.45,43.46,43.43,43.43,57300.0,37.6364,37.6451,37.6191,37.6191,57300.0
2011-02-16 14:10:00,43.44,43.45,43.39,43.39,77000.0,37.6277,37.6364,37.5844,37.5844,77000.0
2011-02-16 14:15:00,43.4,43.43,43.36,43.36,67300.0,37.5931,37.6191,37.5584,37.5584,67300.0
2011-02-16 14:20:00,43.36,43.42,43.36,43.41,41000.0,37.5584,37.6104,37.5584,37.6017,41000.0
2011-02-16 14:25:00,43.42,43.44,43.41,43.43,58200.0,37.6104,37.6277,37.6017,37.6191,58200.0
2011-02-16 14:30:00,43.42,43.5,43.41,43.5,76200.0,37.6104,37.6797,37.6017,37.6797,76200.0
2011-02-16 14:35:00,43.49,43.52,43.47,43.52,124800.0,37.671,37.697,37.6537,37.697,124800.0
2011-02-16 14:40:00,43.52,43.54,43.49,43.54,119800.0,37.697,37.7144,37.671,37.7144,119800.0
2011-02-16 14:45:00,43.53,43.6,43.53,43.55,147300.0,37.7057,37.7663,37.7057,37.723,147300.0
2011-02-16 14:50:00,43.55,43.57,43.53,43.54,99700.0,37.723,37.7403,37.7057,37.7144,99700.0
2011-02-16 14:55:00,43.53,43.54,43.45,43.48,105600.0,37.7057,37.7144,37.6364,37.6624,105600.0
2011-02-16 15:00:00,43.48,43.54,43.48,43.53,78100.0,37.6624,37.7144,37.6624,37.7057,78100.0
2011-02-16 15:05:00,43.54,43.59,43.53,43.59,156100.0,37.7144,37.7577,37.7057,37.7577,156100.0
2011-02-16 15:10:00,43.6,43.62,43.59,43.6,143100.0,37.7663,37.7837,37.7577,37.7663,143100.0
2011-02-16 15:15:00,43.61,43.63,43.6,43.62,204800.0,37.775,37.7923,37.7663,37.7837,204800.0
2011-02-16 15:20:00,43.61,43.64,43.6,43.64,96100.0,37.775,37.801,37.7663,37.801,96100.0
2011-02-16 15:25:00,43.64,43.68,43.64,43.66,183400.0,37.801,37.8356,37.801,37.8183,183400.0
2011-02-16 15:30:00,43.66,43.67,43.64,43.65,158700.0,37.8183,37.827,37.801,37.8096,158700.0
2011-02-16 15:35:00,43.66,43.69,43.64,43.69,179800.0,37.8183,37.8443,37.801,37.8443,179800.0
2011-02-16 15:40:00,43.69,43.69,43.66,43.68,187900.0,37.8443,37.8443,37.8183,37.8356,187900.0
2011-02-16 15:45:00,43.68,43.68,43.66,43.68,239300.0,37.8356,37.8356,37.8183,37.8356,239300.0
2011-02-16 15:50:00,43.68,43.71,43.65,43.65,431300.0,37.8356,37.8616,37.8096,37.8096,431300.0
2011-02-16 15:55:00,43.65,43.71,43.63,43.69,589500.0,37.8096,37.8616,37.7923,37.8443,589500.0
2011-02-17 09:30:00,43.5,43.61,43.49,43.5,169000.0,37.6797,37.775,37.671,37.6797,169000.0
2011-02-17 09:35:00,43.49,43.57,43.47,43.52,136500.0,37.671,37.7403,37.6537,37.697,136500.0
2011-02-17 09:40:00,43.53,43.57,43.5,43.55,98000.0,37.7057,37.7403,37.6797,37.723,98000.0
2011-02-17 09:45:00,43.55,43.69,43.53,43.65,112300.0,37.723,37.8443,37.7057,37.8096,112300.0
2011-02-17 09:50:00,43.65,43.66,43.53,43.53,106300.0,37.8096,37.8183,37.7057,37.7057,106300.0
2011-02-17 09:55:00,43.54,43.59,43.54,43.56,57800.0,37.7144,37.7577,37.7144,37.7317,57800.0
2011-02-17 10:00:00,43.56,43.73,43.53,43.73,153500.0,37.7317,37.8789,37.7057,37.8789,153500.0
2011-02-17 10:05:00,43.72,43.75,43.67,43.7,257700.0,37.8703,37.8963,37.827,37.8529,257700.0
2011-02-17 10:10:00,43.7,43.74,43.66,43.73,81500.0,37.8529,37.8876,37.8183,37.8789,81500.0
2011-02-17 10:15:00,43.74,43.74,43.62,43.65,82900.0,37.8876,37.8876,37.7837,37.8096,82900.0
2011-02-17 10:20:00,43.65,43.67,43.59,43.67,80300.0,37.8096,37.827,37.7577,37.827,80300.0
2011-02-17 10:25:00,43.67,43.71,43.63,43.66,67400.0,37.827,37.8616,37.7923,37.8183,67400.0
2011-02-17 10:30:00,43.66,43.73,43.64,43.7,44500.0,37.8183,37.8789,37.801,37.8529,44500.0
2011-02-17 10:35:00,43.7,43.72,43.65,43.65,57700.0,37.8529,37.8703,37.8096,37.8096,57700.0
2011-02-17 10:40:00,43.65,43.72,43.64,43.71,62200.0,37.8096,37.8703,37.801,37.8616,62200.0
2011-02-17 10:45:00,43.71,43.79,43.71,43.79,124000.0,37.8616,37.9309,37.8616,37.9309,124000.0
2011-02-17 10:50:00,43.79,43.79,43.74,43.78,39200.0,37.9309,37.9309,37.8876,37.9222,39200.0
2011-02-17 10:55:00,43.77,43.84,43.77,43.81,122500.0,37.9136,37.9742,37.9136,37.9482,122500.0
2011-02-17 11:00:00,43.82,43.84,43.8,43.83,56800.0,37.9569,37.9742,37.9396,37.9656,56800.0
2011-02-17 11:05:00,43.83,43.86,43.75,43.75,95200.0,37.9656,37.9915,37.8963,37.8963,95200.0
2011-02-17 11:10:00,43.75,43.86,43.74,43.85,64100.0,37.8963,37.9915,37.8876,37.9829,64100.0
2011-02-17 11:15:00,43.85,43.87,43.8,43.87,56500.0,37.9829,38.0002,37.9396,38.0002,56500.0
2011-02-17 11:20:00,43.86,43.88,43.82,43.85,65900.0,37.9915,38.0089,37.9569,37.9829,65900.0
2011-02-17 11:25:00,43.85,43.88,43.82,43.86,59500.0,37.9829,38.0089,37.9569,37.9915,59500.0
2011-02-17 11:30:00,43.87,43.9,43.84,43.89,124600.0,38.0002,38.0262,37.9742,38.0175,124600.0
2011-02-17 11:35:00,43.89,43.9,43.84,43.85,73900.0,38.0175,38.0262,37.9742,37.9829,73900.0
2011-02-17 11:40:00,43.85,43.86,43.82,43.82,78900.0,37.9829,37.9915,37.9569,37.9569,78900.0
2011-02-17 11:45:00,43.83,43.84,43.78,43.78,84400.0,37.9656,37.9742,37.9222,37.9222,84400.0
2011-02-17 11:50:00,43.78,43.79,43.75,43.76,49600.0,37.9222,37.9309,37.8963,37.9049,49600.0
2011-02-17 11:55:00,43.76,43.78,43.71,43.72,47300.0,37.9049,37.9222,37.8616,37.8703,47300.0
2011-02-17 12:00:00,43.72,43.72,43.7,43.72,53400.0,37.8703,37.8703,37.8529,37.8703,53400.0
2011-02-17 12:05:00,43.71,43.73,43.69,43.69,35100.0,37.8616,37.8789,37.8443,37.8443,35100.0
2011-02-17 12:10:00,43.69,43.7,43.66,43.66,54600.0,37.8443,37.8529,37.8183,37.8183,54600.0
2011-02-17 12:15:00,43.66,43.66,43.64,43.65,30300.0,37.8183,37.8183,37.801,37.8096,30300.0
2011-02-17 12:20:00,43.65,43.65,43.62,43.64,32500.0,37.8096,37.8096,37.7837,37.801,32500.0
2011-02-17 12:25:00,43.65,43.65,43.56,43.57,93400.0,37.8096,37.8096,37.7317,37.7403,93400.0
2011-02-17 12:30:00,43.57,43.6,43.55,43.58,94900.0,37.7403,37.7663,37.723,37.749,94900.0
2011-02-17 12:35:00,43.58,43.58,43.55,43.55,85500.0,37.749,37.749,37.723,37.723,85500.0
2011-02-17 12:40:00,43.55,43.57,43.55,43.55,52300.0,37.723,37.7403,37.723,37.723,52300.0
2011-02-17 12:45:00,43.55,43.58,43.54,43.54,60100.0,37.723,37.749,37.7144,37.7144,60100.0
2011-02-17 12:50:00,43.55,43.58,43.54,43.57,34200.0,37.723,37.749,37.7144,37.7403,34200.0
2011-02-17 12:55:00,43.56,43.6,43.56,43.58,45900.0,37.7317,37.7663,37.7317,37.749,45900.0
2011-02-17 13:00:00,43.58,43.6,43.56,43.58,61100.0,37.749,37.7663,37.7317,37.749,61100.0
2011-02-17 13:05:00,43.58,43.62,43.58,43.6,73500.0,37.749,37.7837,37.749,37.7663,73500.0
2011-02-17 13:10:00,43.59,43.61,43.59,43.59,37100.0,37.7577,37.775,37.7577,37.7577,37100.0
2011-02-17 13:15:00,43.59,43.6,43.57,43.57,45300.0,37.7577,37.7663,37.7403,37.7403,45300.0
2011-02-17 13:20:00,43.57,43.6,43.56,43.59,71200.0,37.7403,37.7663,37.7317,37.7577,71200.0
2011-02-17 13:25:00,43.59,43.63,43.58,43.59,60100.0,37.7577,37.7923,37.749,37.7577,60100.0
2011-02-17 13:30:00,43.6,43.63,43.59,43.62,48800.0,37.7663,37.7923,37.7577,37.7837,48800.0
2011-02-17 13:35:00,43.63,43.63,43.6,43.6,28500.0,37.7923,37.7923,37.7663,37.7663,28500.0
2011-02-17 13:40:00,43.6,43.61,43.6,43.6,38200.0,37.7663,37.775,37.7663,37.7663,38200.0
2011-02-17 13:45:00,43.6,43.63,43.6,43.62,43800.0,37.7663,37.7923,37.7663,37.7837,43800.0
2011-02-17 13:50:00,43.61,43.63,43.61,43.63,28900.0,37.775,37.7923,37.775,37.7923,28900.0
2011-02-17 13:55:00,43.63,43.64,43.61,43.64,87800.0,37.7923,37.801,37.775,37.801,87800.0
2011-02-17 14:00:00,43.63,43.71,43.63,43.69,73600.0,37.7923,37.8616,37.7923,37.8443,73600.0
2011-02-17 14:05:00,43.7,43.71,43.69,43.71,41800.0,37.8529,37.8616,37.8443,37.8616,41800.0
2011-02-17 14:10:00,43.71,43.71,43.68,43.68,58700.0,37.8616,37.8616,37.8356,37.8356,58700.0
2011-02-17 14:15:00,43.68,43.74,43.68,43.71,109200.0,37.8356,37.8876,37.8356,37.8616,109200.0
2011-02-17 14:20:00,43.7,43.72,43.69,43.69,50900.0,37.8529,37.8703,37.8443,37.8443,50900.0
2011-02-17 14:25:00,43.69,43.69,43.65,43.67,55700.0,37.8443,37.8443,37.8096,37.827,55700.0
2011-02-17 14:30:00,43.66,43.71,43.65,43.71,38800.0,37.8183,37.8616,37.8096,37.8616,38800.0
2011-02-17 14:35:00,43.7,43.72,43.68,43.68,37500.0,37.8529,37.8703,37.8356,37.8356,37500.0
2011-02-17 14:40:00,43.68,43.69,43.65,43.65,33300.0,37.8356,37.8443,37.8096,37.8096,33300.0
2011-02-17 14:45:00,43.65,43.66,43.65,43.66,26200.0,37.8096,37.8183,37.8096,37.8183,26200.0
2011-02-17 14:50:00,43.66,43.69,43.65,43.66,47400.0,37.8183,37.8443,37.8096,37.8183,47400.0
2011-02-17 14:55:00,43.66,43.71,43.66,43.71,43500.0,37.8183,37.8616,37.8183,37.8616,43500.0
2011-02-17 15:00:00,43.7,43.7,43.68,43.68,43100.0,37.8529,37.8529,37.8356,37.8356,43100.0
2011-02-17 15:05:00,43.68,43.68,43.65,43.66,39600.0,37.8356,37.8356,37.8096,37.8183,39600.0
2011-02-17 15:10:00,43.65,43.67,43.65,43.65,57300.0,37.8096,37.827,37.8096,37.8096,57300.0
2011-02-17 15:15:00,43.65,43.69,43.65,43.68,55700.0,37.8096,37.8443,37.8096,37.8356,55700.0
2011-02-17 15:20:00,43.68,43.7,43.67,43.7,51900.0,37.8356,37.8529,37.827,37.8529,51900.0
2011-02-17 15:25:00,43.7,43.71,43.68,43.68,120300.0,37.8529,37.8616,37.8356,37.8356,120300.0
2011-02-17 15:30:00,43.68,43.69,43.66,43.66,49200.0,37.8356,37.8443,37.8183,37.8183,49200.0
2011-02-17 15:35:00,43.66,43.66,43.63,43.63,139700.0,37.8183,37.8183,37.7923,37.7923,139700.0
2011-02-17 15:40:00,43.63,43.7,43.63,43.7,82700.0,37.7923,37.8529,37.7923,37.8529,82700.0
2011-02-17 15:45:00,43.7,43.73,43.68,43.69,167200.0,37.8529,37.8789,37.8356,37.8443,167200.0
2011-02-17 15:50:00,43.69,43.69,43.64,43.67,111900.0,37.8443,37.8443,37.801,37.827,111900.0
2011-02-17 15:55:00,43.67,43.75,43.67,43.69,417800.0,37.827,37.8963,37.827,37.8443,417800.0
2011-02-18 09:30:00,43.64,43.65,43.42,43.53,1879500.0,37.801,37.8096,37.6104,37.7057,1879500.0
2011-02-18 09:35:00,43.52,43.57,43.48,43.5,318300.0,37.697,37.7403,37.6624,37.6797,318300.0
2011-02-18 09:40:00,43.5,43.5,43.42,43.46,263000.0,37.6797,37.6797,37.6104,37.6451,263000.0
2011-02-18 09:45:00,43.46,43.5,43.46,43.5,217200.0,37.6451,37.6797,37.6451,37.6797,217200.0
2011-02-18 09:50:00,43.51,43.6,43.46,43.47,222200.0,37.6884,37.7663,37.6451,37.6537,222200.0
2011-02-18 09:55:00,43.47,43.51,43.46,43.49,97500.0,37.6537,37.6884,37.6451,37.671,97500.0
2011-02-18 10:00:00,43.49,43.52,43.48,43.52,97100.0,37.671,37.697,37.6624,37.697,97100.0
2011-02-18 10:05:00,43.51,43.53,43.48,43.5,119600.0,37.6884,37.7057,37.6624,37.6797,119600.0
2011-02-18 10:10:00,43.5,43.52,43.47,43.49,162600.0,37.6797,37.697,37.6537,37.671,162600.0
2011-02-18 10:15:00,43.49,43.5,43.47,43.48,75000.0,37.671,37.6797,37.6537,37.6624,75000.0
2011-02-18 10:20:00,43.48,43.48,43.47,43.48,34600.0,37.6624,37.6624,37.6537,37.6624,34600.0
2011-02-18 10:25:00,43.48,43.49,43.45,43.48,150300.0,37.6624,37.671,37.6364,37.6624,150300.0
2011-02-18 10:30:00,43.47,43.48,43.45,43.48,64800.0,37.6537,37.6624,37.6364,37.6624,64800.0
2011-02-18 10:35:00,43.48,43.5,43.47,43.5,18400.0,37.6624,37.6797,37.6537,37.6797,18400.0
2011-02-18 10:40:00,43.5,43.52,43.48,43.49,88900.0,37.6797,37.697,37.6624,37.671,88900.0
2011-02-18 10:45:00,43.49,43.51,43.46,43.51,96700.0,37.671,37.6884,37.6451,37.6884,96700.0
2011-02-18 10:50:00,43.51,43.51,43.48,43.5,108200.0,37.6884,37.6884,37.6624,37.6797,108200.0
2011-02-18 10:55:00,43.5,43.5,43.47,43.48,64200.0,37.6797,37.6797,37.6537,37.6624,64200.0
2011-02-18 11:00:00,43.48,43.49,43.46,43.49,80800.0,37.6624,37.671,37.6451,37.671,80800.0
2011-02-18 11:05:00,43.49,43.5,43.45,43.48,158500.0,37.671,37.6797,37.6364,37.6624,158500.0
2011-02-18 11:10:00,43.48,43.49,43.46,43.48,108900.0,37.6624,37.671,37.6451,37.6624,108900.0
2011-02-18 11:15:00,43.47,43.48,43.45,43.47,111200.0,37.6537,37.6624,37.6364,37.6537,111200.0
2011-02-18 11:20:00,43.46,43.49,43.44,43.45,151000.0,37.6451,37.671,37.6277,37.6364,151000.0
2011-02-18 11:25:00,43.45,43.47,43.43,43.47,98800.0,37.6364,37.6537,37.6191,37.6537,98800.0
2011-02-18 11:30:00,43.47,43.5,43.44,43.45,170300.0,37.6537,37.6797,37.6277,37.6364,170300.0
2011-02-18 11:35:00,43.45,43.47,43.44,43.46,89000.0,37.6364,37.6537,37.6277,37.6451,89000.0
2011-02-18 11:40:00,43.46,43.47,43.43,43.45,131300.0,37.6451,37.6537,37.6191,37.6364,131300.0
2011-02-18 11:45:00,43.45,43.45,43.37,43.38,162300.0,37.6364,37.6364,37.5671,37.5758,162300.0
2011-02-18 11:50:00,43.38,43.4,43.33,43.4,209300.0,37.5758,37.5931,37.5325,37.5931,209300.0
2011-02-18 11:55:00,43.4,43.4,43.37,43.4,105400.0,37.5931,37.5931,37.5671,37.5931,105400.0
2011-02-18 12:00:00,43.4,43.42,43.36,43.4,213400.0,37.5931,37.6104,37.5584,37.5931,213400.0
2011-02-18 12:05:00,43.39,43.4,43.35,43.4,127500.0,37.5844,37.5931,37.5498,37.5931,127500.0
2011-02-18 12:10:00,43.4,43.43,43.38,43.39,77800.0,37.5931,37.6191,37.5758,37.5844,77800.0
2011-02-18 12:15:00,43.4,43.41,43.35,43.35,93200.0,37.5931,37.6017,37.5498,37.5498,93200.0
2011-02-18 12:20:00,43.35,43.41,43.34,43.39,140400.0,37.5498,37.6017,37.5411,37.5844,140400.0
2011-02-18 12:25:00,43.38,43.42,43.38,43.41,75200.0,37.5758,37.6104,37.5758,37.6017,75200.0
2011-02-18 12:30:00,43.4,43.42,43.4,43.42,59800.0,37.5931,37.6104,37.5931,37.6104,59800.0
2011-02-18 12:35:00,43.42,43.45,43.39,43.41,160200.0,37.6104,37.6364,37.5844,37.6017,160200.0
2011-02-18 12:40:00,43.4,43.42,43.38,43.42,107500.0,37.5931,37.6104,37.5758,37.6104,107500.0
2011-02-18 12:45:00,43.41,43.45,43.39,43.45,87500.0,37.6017,37.6364,37.5844,37.6364,87500.0
2011-02-18 12:50:00,43.45,43.46,43.44,43.45,141100.0,37.6364,37.6451,37.6277,37.6364,141100.0
2011-02-18 12:55:00,43.45,43.46,43.42,43.43,83600.0,37.6364,37.6451,37.6104,37.6191,83600.0
2011-02-18 13:00:00,43.44,43.46,43.43,43.45,113800.0,37.6277,37.6451,37.6191,37.6364,113800.0
2011-02-18 13:05:00,43.45,43.45,43.42,43.42,91000.0,37.6364,37.6364,37.6104,37.6104,91000.0
2011-02-18 13:10:00,43.43,43.44,43.42,43.44,42300.0,37.6191,37.6277,37.6104,37.6277,42300.0
2011-02-18 13:15:00,43.44,43.48,43.43,43.45,1302300.0,37.6277,37.6624,37.6191,37.6364,1302300.0
2011-02-18 13:20:00,43.44,43.46,43.44,43.45,140700.0,37.6277,37.6451,37.6277,37.6364,140700.0
2011-02-18 13:25:00,43.45,43.46,43.44,43.45,28200.0,37.6364,37.6451,37.6277,37.6364,28200.0
2011-02-18 13:30:00,43.45,43.46,43.4,43.41,89500.0,37.6364,37.6451,37.5931,37.6017,89500.0
2011-02-18 13:35:00,43.42,43.45,43.41,43.45,39000.0,37.6104,37.6364,37.6017,37.6364,39000.0
2011-02-18 13:40:00,43.45,43.47,43.44,43.44,116700.0,37.6364,37.6537,37.6277,37.6277,116700.0
2011-02-18 13:45:00,43.44,43.47,43.42,43.42,213600.0,37.6277,37.6537,37.6104,37.6104,213600.0
2011-02-18 13:50:00,43.42,43.48,43.42,43.48,75800.0,37.6104,37.6624,37.6104,37.6624,75800.0
2011-02-18 13:55:00,43.48,43.48,43.43,43.45,106300.0,37.6624,37.6624,37.6191,37.6364,106300.0
2011-02-18 14:00:00,43.45,43.48,43.44,43.46,110300.0,37.6364,37.6624,37.6277,37.6451,110300.0
2011-02-18 14:05:00,43.45,43.47,43.45,43.46,91200.0,37.6364,37.6537,37.6364,37.6451,91200.0
2011-02-18 14:10:00,43.46,43.47,43.38,43.38,111800.0,37.6451,37.6537,37.5758,37.5758,111800.0
2011-02-18 14:15:00,43.39,43.4,43.35,43.36,102800.0,37.5844,37.5931,37.5498,37.5584,102800.0
2011-02-18 14:20:00,43.35,43.36,43.33,43.33,113500.0,37.5498,37.5584,37.5325,37.5325,113500.0
2011-02-18 14:25:00,43.32,43.33,43.26,43.29,184600.0,37.5238,37.5325,37.4718,37.4978,184600.0
2011-02-18 14:30:00,43.28,43.31,43.26,43.3,98400.0,37.4891,37.5151,37.4718,37.5065,98400.0
2011-02-18 14:35:00,43.31,43.34,43.3,43.33,74300.0,37.5151,37.5411,37.5065,37.5325,74300.0
2011-02-18 14:40:00,43.33,43.37,43.32,43.37,71900.0,37.5325,37.5671,37.5238,37.5671,71900.0
2011-02-18 14:45:00,43.37,43.45,43.37,43.43,239200.0,37.5671,37.6364,37.5671,37.6191,239200.0
2011-02-18 14:50:00,43.43,43.46,43.4,43.41,87900.0,37.6191,37.6451,37.5931,37.6017,87900.0
2011-02-18 14:55:00,43.41,43.42,43.39,43.42,77000.0,37.6017,37.6104,37.5844,37.6104,77000.0
2011-02-18 15:00:00,43.42,43.42,43.39,43.39,78700.0,37.6104,37.6104,37.5844,37.5844,78700.0
2011-02-18 15:05:00,43.39,43.43,43.39,43.43,161500.0,37.5844,37.6191,37.5844,37.6191,161500.0
2011-02-18 15:10:00,43.43,43.45,43.39,43.42,260800.0,37.6191,37.6364,37.5844,37.6104,260800.0
2011-02-18 15:15:00,43.42,43.44,43.4,43.44,207900.0,37.6104,37.6277,37.5931,37.6277,207900.0
2011-02-18 15:20:00,43.44,43.45,43.43,43.44,151500.0,37.6277,37.6364,37.6191,37.6277,151500.0
2011-02-18 15:25:00,43.44,43.46,43.39,43.39,118700.0,37.6277,37.6451,37.5844,37.5844,118700.0
2011-02-18 15:30:00,43.38,43.41,43.33,43.37,156400.0,37.5758,37.6017,37.5325,37.5671,156400.0
2011-02-18 15:35:00,43.37,43.39,43.37,43.39,85500.0,37.5671,37.5844,37.5671,37.5844,85500.0
2011-02-18 15:40:00,43.39,43.45,43.38,43.44,204300.0,37.5844,37.6364,37.5758,37.6277,204300.0
2011-02-18 15:45:00,43.44,43.47,43.41,43.43,1530400.0,37.6277,37.6537,37.6017,37.6191,1530400.0
2011-02-18 15:50:00,43.43,43.55,43.43,43.55,416200.0,37.6191,37.723,37.6191,37.723,416200.0
2011-02-18 15:55:00,43.55,43.6,43.55,43.56,696900.0,37.723,37.7663,37.723,37.7317,696900.0
2011-02-22 09:30:00,42.88,43.15,42.63,42.77,642900.0,37.1427,37.3765,36.9261,37.0474,642900.0
2011-02-22 09:35:00,42.77,42.8,42.63,42.7,261800.0,37.0474,37.0734,36.9261,36.9867,261800.0
2011-02-22 09:40:00,42.71,42.74,42.65,42.7,166400.0,36.9954,37.0214,36.9434,36.9867,166400.0
2011-02-22 09:45:00,42.7,42.75,42.68,42.75,179500.0,36.9867,37.0301,36.9694,37.0301,179500.0
2011-02-22 09:50:00,42.75,42.75,42.69,42.73,275400.0,37.0301,37.0301,36.9781,37.0127,275400.0
2011-02-22 09:55:00,42.73,42.75,42.7,42.75,335800.0,37.0127,37.0301,36.9867,37.0301,335800.0
2011-02-22 10:00:00,42.73,42.75,42.66,42.68,183100.0,37.0127,37.0301,36.9521,36.9694,183100.0
2011-02-22 10:05:00,42.68,42.69,42.64,42.66,187100.0,36.9694,36.9781,36.9348,36.9521,187100.0
2011-02-22 10:10:00,42.66,42.71,42.66,42.68,148700.0,36.9521,36.9954,36.9521,36.9694,148700.0
2011-02-22 10:15:00,42.68,42.75,42.68,42.7,198000.0,36.9694,37.0301,36.9694,36.9867,198000.0
2011-02-22 10:20:00,42.71,42.73,42.68,42.68,127400.0,36.9954,37.0127,36.9694,36.9694,127400.0
2011-02-22 10:25:00,42.68,42.69,42.59,42.61,220100.0,36.9694,36.9781,36.8915,36.9088,220100.0
2011-02-22 10:30:00,42.6,42.67,42.54,42.67,267400.0,36.9001,36.9608,36.8482,36.9608,267400.0
2011-02-22 10:35:00,42.67,42.75,42.67,42.75,135100.0,36.9608,37.0301,36.9608,37.0301,135100.0
2011-02-22 10:40:00,42.75,42.75,42.71,42.75,80500.0,37.0301,37.0301,36.9954,37.0301,80500.0
2011-02-22 10:45:00,42.74,42.75,42.72,42.74,122500.0,37.0214,37.0301,37.0041,37.0214,122500.0
2011-02-22 10:50:00,42.74,42.75,42.73,42.74,65800.0,37.0214,37.0301,37.0127,37.0214,65800.0
2011-02-22 10:55:00,42.73,42.75,42.72,42.75,177800.0,37.0127,37.0301,37.0041,37.0301,177800.0
2011-02-22 11:00:00,42.74,42.89,42.74,42.89,298800.0,37.0214,37.1513,37.0214,37.1513,298800.0
2011-02-22 11:05:00,42.88,42.92,42.83,42.85,143600.0,37.1427,37.1773,37.0994,37.1167,143600.0
2011-02-22 11:10:00,42.84,42.88,42.82,42.87,116700.0,37.108,37.1427,37.0907,37.134,116700.0
2011-02-22 11:15:00,42.88,42.94,42.83,42.89,248600.0,37.1427,37.1946,37.0994,37.1513,248600.0
2011-02-22 11:20:00,42.88,42.9,42.8,42.8,180100.0,37.1427,37.16,37.0734,37.0734,180100.0
2011-02-22 11:25:00,42.8,42.96,42.8,42.91,143300.0,37.0734,37.212,37.0734,37.1686,143300.0
2011-02-22 11:30:00,42.91,42.93,42.85,42.9,131400.0,37.1686,37.186,37.1167,37.16,131400.0
2011-02-22 11:35:00,42.9,42.96,42.9,42.92,121100.0,37.16,37.212,37.16,37.1773,121100.0
2011-02-22 11:40:00,42.9,42.96,42.88,42.95,71300.0,37.16,37.212,37.1427,37.2033,71300.0
2011-02-22 11:45:00,42.94,42.94,42.89,42.89,145700.0,37.1946,37.1946,37.1513,37.1513,145700.0
2011-02-22 11:50:00,42.9,42.9,42.74,42.77,186800.0,37.16,37.16,37.0214,37.0474,186800.0
2011-02-22 11:55:00,42.77,42.83,42.76,42.82,82500.0,37.0474,37.0994,37.0387,37.0907,82500.0
2011-02-22 12:00:00,42.82,42.86,42.79,42.85,138300.0,37.0907,37.1253,37.0647,37.1167,138300.0
2011-02-22 12:05:00,42.85,42.91,42.84,42.91,113600.0,37.1167,37.1686,37.108,37.1686,113600.0
2011-02-22 12:10:00,42.91,42.92,42.84,42.84,154800.0,37.1686,37.1773,37.108,37.108,154800.0
2011-02-22 12:15:00,42.84,42.89,42.83,42.89,90400.0,37.108,37.1513,37.0994,37.1513,90400.0
2011-02-22 12:20:00,42.88,42.9,42.84,42.87,63200.0,37.1427,37.16,37.108,37.134,63200.0
2011-02-22 12:25:00,42.87,42.87,42.83,42.86,47700.0,37.134,37.134,37.0994,37.1253,47700.0
2011-02-22 12:30:00,42.87,42.89,42.85,42.87,88700.0,37.134,37.1513,37.1167,37.134,88700.0
2011-02-22 12:35:00,42.87,42.9,42.86,42.86,81500.0,37.134,37.16,37.1253,37.1253,81500.0
2011-02-22 12:40:00,42.86,42.89,42.78,42.8,169200.0,37.1253,37.1513,37.056,37.0734,169200.0
2011-02-22 12:45:00,42.8,42.85,42.75,42.77,83100.0,37.0734,37.1167,37.0301,37.0474,83100.0
2011-02-22 12:50:00,42.76,42.82,42.72,42.79,103500.0,37.0387,37.0907,37.0041,37.0647,103500.0
2011-02-22 12:55:00,42.8,42.8,42.73,42.79,52300.0,37.0734,37.0734,37.0127,37.0647,52300.0
2011-02-22 13:00:00,42.78,42.78,42.7,42.78,152100.0,37.056,37.056,36.9867,37.056,152100.0
2011-02-22 13:05:00,42.78,42.84,42.77,42.82,115700.0,37.056,37.108,37.0474,37.0907,115700.0
2011-02-22 13:10:00,42.82,42.85,42.75,42.83,127600.0,37.0907,37.1167,37.0301,37.0994,127600.0
2011-02-22 13:15:00,42.84,42.85,42.79,42.85,76700.0,37.108,37.1167,37.0647,37.1167,76700.0
2011-02-22 13:20:00,42.84,42.85,42.75,42.79,135700.0,37.108,37.1167,37.0301,37.0647,135700.0
2011-02-22 13:25:00,42.79,42.83,42.78,42.8,126900.0,37.0647,37.0994,37.056,37.0734,126900.0
2011-02-22 13:30:00,42.8,42.81,42.75,42.75,100300.0,37.0734,37.082,37.0301,37.0301,100300.0
2011-02-22 13:35:00,42.76,42.82,42.75,42.81,104400.0,37.0387,37.0907,37.0301,37.082,104400.0
2011-02-22 13:40:00,42.81,42.82,42.74,42.74,122800.0,37.082,37.0907,37.0214,37.0214,122800.0
2011-02-22 13:45:00,42.74,42.75,42.6,42.63,250500.0,37.0214,37.0301,36.9001,36.9261,250500.0
2011-02-22 13:50:00,42.64,42.71,42.63,42.71,137800.0,36.9348,36.9954,36.9261,36.9954,137800.0
2011-02-22 13:55:00,42.71,42.71,42.66,42.68,97600.0,36.9954,36.9954,36.9521,36.9694,97600.0
2011-02-22 14:00:00,42.68,42.73,42.68,42.68,67500.0,36.9694,37.0127,36.9694,36.9694,67500.0
2011-02-22 14:05:00,42.68,42.69,42.59,42.66,180700.0,36.9694,36.9781,36.8915,36.9521,180700.0
2011-02-22 14:10:00,42.67,42.68,42.63,42.65,76500.0,36.9608,36.9694,36.9261,36.9434,76500.0
2011-02-22 14:15:00,42.65,42.68,42.62,42.62,68600.0,36.9434,36.9694,36.9175,36.9175,68600.0
2011-02-22 14:20:00,42.62,42.65,42.59,42.64,133700.0,36.9175,36.9434,36.8915,36.9348,133700.0
2011-02-22 14:25:00,42.64,42.65,42.59,42.65,113800.0,36.9348,36.9434,36.8915,36.9434,113800.0
2011-02-22 14:30:00,42.65,42.68,42.64,42.68,121500.0,36.9434,36.9694,36.9348,36.9694,121500.0
2011-02-22 14:35:00,42.67,42.7,42.64,42.64,61300.0,36.9608,36.9867,36.9348,36.9348,61300.0
2011-02-22 14:40:00,42.64,42.67,42.59,42.65,158100.0,36.9348,36.9608,36.8915,36.9434,158100.0
2011-02-22 14:45:00,42.66,42.66,42.61,42.62,112600.0,36.9521,36.9521,36.9088,36.9175,112600.0
2011-02-22 14:50:00,42.61,42.65,42.59,42.6,163700.0,36.9088,36.9434,36.8915,36.9001,163700.0
2011-02-22 14:55:00,42.6,42.67,42.59,42.61,175600.0,36.9001,36.9608,36.8915,36.9088,175600.0
2011-02-22 15:00:00,42.6,42.65,42.59,42.62,212600.0,36.9001,36.9434,36.8915,36.9175,212600.0
2011-02-22 15:05:00,42.62,42.62,42.46,42.5,370500.0,36.9175,36.9175,36.7789,36.8135,370500.0
2011-02-22 15:10:00,42.5,42.55,42.48,42.52,340900.0,36.8135,36.8568,36.7962,36.8308,340900.0
2011-02-22 15:15:00,42.52,42.52,42.42,42.43,264600.0,36.8308,36.8308,36.7442,36.7529,264600.0
2011-02-22 15:20:00,42.44,42.48,42.4,42.45,180200.0,36.7615,36.7962,36.7269,36.7702,180200.0
2011-02-22 15:25:00,42.46,42.48,42.4,42.47,195800.0,36.7789,36.7962,36.7269,36.7875,195800.0
2011-02-22 15:30:00,42.47,42.55,42.47,42.54,183800.0,36.7875,36.8568,36.7875,36.8482,183800.0
2011-02-22 15:35:00,42.54,42.57,42.49,42.5,303700.0,36.8482,36.8741,36.8048,36.8135,303700.0
2011-02-22 15:40:00,42.5,42.56,42.49,42.5,178300.0,36.8135,36.8655,36.8048,36.8135,178300.0
2011-02-22 15:45:00,42.51,42.56,42.49,42.5,230900.0,36.8222,36.8655,36.8048,36.8135,230900.0
2011-02-22 15:50:00,42.49,42.63,42.49,42.63,292000.0,36.8048,36.9261,36.8048,36.9261,292000.0
2011-02-22 15:55:00,42.63,42.69,42.59,42.67,634000.0,36.9261,36.9781,36.8915,36.9608,634000.0
2011-02-23 09:30:00,42.91,43.0,42.77,42.95,582200.0,37.1686,37.2466,37.0474,37.2033,582200.0
2011-02-23 09:35:00,42.95,43.11,42.91,43.1,410300.0,37.2033,37.3419,37.1686,37.3332,410300.0
2011-02-23 09:40:00,43.1,43.22,43.0,43.0,373100.0,37.3332,37.4372,37.2466,37.2466,373100.0
2011-02-23 09:45:00,43.0,43.08,42.97,43.0,291300.0,37.2466,37.3159,37.2206,37.2466,291300.0
2011-02-23 09:50:00,43.0,43.04,42.94,42.98,303300.0,37.2466,37.2813,37.1946,37.2293,303300.0
2011-02-23 09:55:00,43.0,43.01,42.85,42.99,225400.0,37.2466,37.2553,37.1167,37.2379,225400.0
2011-02-23 10:00:00,43.0,43.05,42.88,43.01,223300.0,37.2466,37.2899,37.1427,37.2553,223300.0
2011-02-23 10:05:00,43.0,43.01,42.85,42.93,201900.0,37.2466,37.2553,37.1167,37.186,201900.0
2011-02-23 10:10:00,42.93,42.94,42.84,42.84,262600.0,37.186,37.1946,37.108,37.108,262600.0
2011-02-23 10:15:00,42.85,43.07,42.85,42.99,312000.0,37.1167,37.3072,37.1167,37.2379,312000.0
2011-02-23 10:20:00,42.99,43.16,42.94,43.14,197700.0,37.2379,37.3852,37.1946,37.3679,197700.0
2011-02-23 10:25:00,43.14,43.24,42.99,43.24,305000.0,37.3679,37.4545,37.2379,37.4545,305000.0
2011-02-23 10:30:00,43.23,43.29,43.22,43.22,327900.0,37.4458,37.4978,37.4372,37.4372,327900.0
2011-02-23 10:35:00,43.22,43.23,43.17,43.22,201900.0,37.4372,37.4458,37.3939,37.4372,201900.0
2011-02-23 10:40:00,43.21,43.22,43.03,43.04,198800.0,37.4285,37.4372,37.2726,37.2813,198800.0
2011-02-23 10:45:00,43.04,43.09,43.0,43.01,100300.0,37.2813,37.3246,37.2466,37.2553,100300.0
2011-02-23 10:50:00,43.01,43.07,43.01,43.06,95600.0,37.2553,37.3072,37.2553,37.2986,95600.0
2011-02-23 10:55:00,43.06,43.14,43.05,43.1,211800.0,37.2986,37.3679,37.2899,37.3332,211800.0
2011-02-23 11:00:00,43.11,43.11,43.01,43.02,152500.0,37.3419,37.3419,37.2553,37.2639,152500.0
2011-02-23 11:05:00,43.01,43.02,42.98,43.01,159000.0,37.2553,37.2639,37.2293,37.2553,159000.0
2011-02-23 11:10:00,43.02,43.04,42.91,42.92,206300.0,37.2639,37.2813,37.1686,37.1773,206300.0
2011-02-23 11:15:00,42.91,42.96,42.88,42.88,335300.0,37.1686,37.212,37.1427,37.1427,335300.0
2011-02-23 11:20:00,42.88,42.91,42.86,42.91,159900.0,37.1427,37.1686,37.1253,37.1686,159900.0
2011-02-23 11:25:00,42.9,42.94,42.83,42.88,168900.0,37.16,37.1946,37.0994,37.1427,168900.0
2011-02-23 11:30:00,42.87,42.95,42.81,42.94,303600.0,37.134,37.2033,37.082,37.1946,303600.0
2011-02-23 11:35:00,42.95,42.97,42.83,42.91,204500.0,37.2033,37.2206,37.0994,37.1686,204500.0
2011-02-23 11:40:00,42.9,42.91,42.74,42.78,274800.0,37.16,37.1686,37.0214,37.056,274800.0
2011-02-23 11:45:00,42.79,42.81,42.66,42.68,215000.0,37.0647,37.082,36.9521,36.9694,215000.0
2011-02-23 11:50:00,42.68,42.7,42.64,42.68,142000.0,36.9694,36.9867,36.9348,36.9694,142000.0
2011-02-23 11:55:00,42.69,42.76,42.66,42.75,172300.0,36.9781,37.0387,36.9521,37.0301,172300.0
2011-02-23 12:00:00,42.74,42.78,42.68,42.7,193000.0,37.0214,37.056,36.9694,36.9867,193000.0
2011-02-23 12:05:00,42.7,42.75,42.67,42.69,311600.0,36.9867,37.0301,36.9608,36.9781,311600.0
2011-02-23 12:10:00,42.68,42.83,42.66,42.73,143000.0,36.9694,37.0994,36.9521,37.0127,143000.0
2011-02-23 12:15:00,42.73,42.75,42.61,42.61,199200.0,37.0127,37.0301,36.9088,36.9088,199200.0
2011-02-23 12:20:00,42.61,42.61,42.51,42.52,290000.0,36.9088,36.9088,36.8222,36.8308,290000.0
2011-02-23 12:25:00,42.52,42.52,42.46,42.51,151700.0,36.8308,36.8308,36.7789,36.8222,151700.0
2011-02-23 12:30:00,42.51,42.51,42.49,42.51,133700.0,36.8222,36.8222,36.8048,36.8222,133700.0
2011-02-23 12:35:00,42.51,42.51,42.46,42.48,166200.0,36.8222,36.8222,36.7789,36.7962,166200.0
2011-02-23 12:40:00,42.49,42.49,42.4,42.4,394500.0,36.8048,36.8048,36.7269,36.7269,394500.0
2011-02-23 12:45:00,42.39,42.41,42.33,42.33,143700.0,36.7182,36.7355,36.6663,36.6663,143700.0
2011-02-23 12:50:00,42.33,42.34,42.27,42.28,137700.0,36.6663,36.6749,36.6143,36.6229,137700.0
2011-02-23 12:55:00,42.28,42.29,42.23,42.23,273200.0,36.6229,36.6316,36.5796,36.5796,273200.0
2011-02-23 13:00:00,42.24,42.29,42.22,42.25,189000.0,36.5883,36.6316,36.571,36.597,189000.0
2011-02-23 13:05:00,42.25,42.25,42.13,42.14,161400.0,36.597,36.597,36.493,36.5017,161400.0
2011-02-23 13:10:00,42.13,42.18,42.08,42.09,273600.0,36.493,36.5363,36.4497,36.4584,273600.0
2011-02-23 13:15:00,42.09,42.1,41.97,42.02,412200.0,36.4584,36.467,36.3544,36.3977,412200.0
2011-02-23 13:20:00,42.02,42.13,41.99,42.13,281700.0,36.3977,36.493,36.3717,36.493,281700.0
2011-02-23 13:25:00,42.13,42.15,42.07,42.09,164100.0,36.493,36.5103,36.441,36.4584,164100.0
2011-02-23 13:30:00,42.09,42.11,42.05,42.08,148200.0,36.4584,36.4757,36.4237,36.4497,148200.0
2011-02-23 13:35:00,42.08,42.19,42.08,42.19,159300.0,36.4497,36.545,36.4497,36.545,159300.0
2011-02-23 13:40:00,42.18,42.18,42.08,42.14,142900.0,36.5363,36.5363,36.4497,36.5017,142900.0
2011-02-23 13:45:00,42.15,42.22,42.14,42.21,163900.0,36.5103,36.571,36.5017,36.5623,163900.0
2011-02-23 13:50:00,42.2,42.21,42.18,42.19,118100.0,36.5536,36.5623,36.5363,36.545,118100.0
2011-02-23 13:55:00,42.2,42.21,42.16,42.17,127700.0,36.5536,36.5623,36.519,36.5277,127700.0
2011-02-23 14:00:00,42.17,42.19,42.14,42.15,228700.0,36.5277,36.545,36.5017,36.5103,228700.0
2011-02-23 14:05:00,42.16,42.22,42.15,42.21,218900.0,36.519,36.571,36.5103,36.5623,218900.0
2011-02-23 14:10:00,42.21,42.21,42.1,42.13,129000.0,36.5623,36.5623,36.467,36.493,129000.0
2011-02-23 14:15:00,42.12,42.18,42.12,42.17,90600.0,36.4844,36.5363,36.4844,36.5277,90600.0
2011-02-23 14:20:00,42.17,42.26,42.17,42.23,90000.0,36.5277,36.6056,36.5277,36.5796,90000.0
2011-02-23 14:25:00,42.22,42.24,42.14,42.15,113900.0,36.571,36.5883,36.5017,36.5103,113900.0
2011-02-23 14:30:00,42.15,42.27,42.14,42.25,148400.0,36.5103,36.6143,36.5017,36.597,148400.0
2011-02-23 14:35:00,42.25,42.28,42.18,42.19,152000.0,36.597,36.6229,36.5363,36.545,152000.0
2011-02-23 14:40:00,42.2,42.2,42.14,42.16,176200.0,36.5536,36.5536,36.5017,36.519,176200.0
2011-02-23 14:45:00,42.16,42.2,42.13,42.13,118000.0,36.519,36.5536,36.493,36.493,118000.0
2011-02-23 14:50:00,42.14,42.2,42.13,42.17,141700.0,36.5017,36.5536,36.493,36.5277,141700.0
2011-02-23 14:55:00,42.18,42.3,42.16,42.3,186400.0,36.5363,36.6403,36.519,36.6403,186400.0
2011-02-23 15:00:00,42.3,42.34,42.28,42.32,227600.0,36.6403,36.6749,36.6229,36.6576,227600.0
2011-02-23 15:05:00,42.33,42.36,42.28,42.29,210300.0,36.6663,36.6922,36.6229,36.6316,210300.0
2011-02-23 15:10:00,42.29,42.29,42.25,42.25,168500.0,36.6316,36.6316,36.597,36.597,168500.0
2011-02-23 15:15:00,42.25,42.26,42.2,42.25,190100.0,36.597,36.6056,36.5536,36.597,190100.0
2011-02-23 15:20:00,42.25,42.37,42.25,42.33,252900.0,36.597,36.7009,36.597,36.6663,252900.0
2011-02-23 15:25:00,42.32,42.33,42.23,42.26,189500.0,36.6576,36.6663,36.5796,36.6056,189500.0
2011-02-23 15:30:00,42.26,42.28,42.19,42.21,217300.0,36.6056,36.6229,36.545,36.5623,217300.0
2011-02-23 15:35:00,42.21,42.22,42.16,42.17,267400.0,36.5623,36.571,36.519,36.5277,267400.0
2011-02-23 15:40:00,42.17,42.22,42.17,42.19,351800.0,36.5277,36.571,36.5277,36.545,351800.0
2011-02-23 15:45:00,42.18,42.19,42.12,42.17,309800.0,36.5363,36.545,36.4844,36.5277,309800.0
2011-02-23 15:50:00,42.16,42.19,42.14,42.14,227200.0,36.519,36.545,36.5017,36.5017,227200.0
2011-02-23 15:55:00,42.15,42.19,42.11,42.14,608900.0,36.5103,36.545,36.4757,36.5017,608900.0
2011-02-24 09:30:00,42.0,42.18,41.83,41.87,399400.0,36.3804,36.5363,36.2332,36.2678,399400.0
2011-02-24 09:35:00,41.85,42.04,41.85,42.03,293600.0,36.2505,36.4151,36.2505,36.4064,293600.0
2011-02-24 09:40:00,42.03,42.05,41.97,42.02,252600.0,36.4064,36.4237,36.3544,36.3977,252600.0
2011-02-24 09:45:00,42.01,42.04,41.95,41.97,215500.0,36.3891,36.4151,36.3371,36.3544,215500.0
2011-02-24 09:50:00,41.97,41.99,41.85,41.9,181100.0,36.3544,36.3717,36.2505,36.2938,181100.0
2011-02-24 09:55:00,41.9,41.95,41.77,41.9,158000.0,36.2938,36.3371,36.1812,36.2938,158000.0
2011-02-24 10:00:00,41.9,41.93,41.73,41.79,146400.0,36.2938,36.3198,36.1465,36.1985,146400.0
2011-02-24 10:05:00,41.79,41.95,41.77,41.92,136100.0,36.1985,36.3371,36.1812,36.3111,136100.0
2011-02-24 10:10:00,41.92,41.94,41.82,41.89,175800.0,36.3111,36.3284,36.2245,36.2851,175800.0
2011-02-24 10:15:00,41.9,41.95,41.85,41.9,232000.0,36.2938,36.3371,36.2505,36.2938,232000.0
2011-02-24 10:20:00,41.9,41.99,41.9,41.91,223900.0,36.2938,36.3717,36.2938,36.3024,223900.0
2011-02-24 10:25:00,41.91,41.96,41.85,41.95,132800.0,36.3024,36.3458,36.2505,36.3371,132800.0
2011-02-24 10:30:00,41.96,41.96,41.87,41.9,199700.0,36.3458,36.3458,36.2678,36.2938,199700.0
2011-02-24 10:35:00,41.89,41.95,41.84,41.89,110000.0,36.2851,36.3371,36.2418,36.2851,110000.0
2011-02-24 10:40:00,41.9,41.92,41.83,41.88,108900.0,36.2938,36.3111,36.2332,36.2765,108900.0
2011-02-24 10:45:00,41.87,41.93,41.84,41.92,99100.0,36.2678,36.3198,36.2418,36.3111,99100.0
2011-02-24 10:50:00,41.92,41.95,41.88,41.94,157700.0,36.3111,36.3371,36.2765,36.3284,157700.0
2011-02-24 10:55:00,41.94,41.95,41.83,41.86,140100.0,36.3284,36.3371,36.2332,36.2591,140100.0
2011-02-24 11:00:00,41.87,41.93,41.79,41.84,176000.0,36.2678,36.3198,36.1985,36.2418,176000.0
2011-02-24 11:05:00,41.84,41.9,41.82,41.89,95800.0,36.2418,36.2938,36.2245,36.2851,95800.0
2011-02-24 11:10:00,41.89,41.91,41.8,41.83,57700.0,36.2851,36.3024,36.2072,36.2332,57700.0
2011-02-24 11:15:00,41.82,41.86,41.77,41.82,151900.0,36.2245,36.2591,36.1812,36.2245,151900.0
2011-02-24 11:20:00,41.81,41.89,41.79,41.89,139400.0,36.2158,36.2851,36.1985,36.2851,139400.0
2011-02-24 11:25:00,41.89,41.92,41.86,41.88,183500.0,36.2851,36.3111,36.2591,36.2765,183500.0
2011-02-24 11:30:00,41.88,41.9,41.86,41.88,60300.0,36.2765,36.2938,36.2591,36.2765,60300.0
2011-02-24 11:35:00,41.88,41.91,41.86,41.91,134500.0,36.2765,36.3024,36.2591,36.3024,134500.0
2011-02-24 11:40:00,41.9,41.96,41.82,41.82,212800.0,36.2938,36.3458,36.2245,36.2245,212800.0
2011-02-24 11:45:00,41.82,41.84,41.72,41.76,263800.0,36.2245,36.2418,36.1379,36.1725,263800.0
2011-02-24 11:50:00,41.76,41.79,41.72,41.73,118600.0,36.1725,36.1985,36.1379,36.1465,118600.0
2011-02-24 11:55:00,41.74,41.75,41.66,41.66,112900.0,36.1552,36.1639,36.0859,36.0859,112900.0
2011-02-24 12:00:00,41.67,41.72,41.62,41.64,143000.0,36.0946,36.1379,36.0513,36.0686,143000.0
2011-02-24 12:05:00,41.65,41.7,41.6,41.63,130700.0,36.0772,36.1205,36.0339,36.0599,130700.0
2011-02-24 12:10:00,41.63,41.67,41.63,41.66,105900.0,36.0599,36.0946,36.0599,36.0859,105900.0
2011-02-24 12:15:00,41.66,41.72,41.66,41.72,86900.0,36.0859,36.1379,36.0859,36.1379,86900.0
2011-02-24 12:20:00,41.72,41.75,41.72,41.75,59700.0,36.1379,36.1639,36.1379,36.1639,59700.0
2011-02-24 12:25:00,41.75,41.75,41.66,41.67,114200.0,36.1639,36.1639,36.0859,36.0946,114200.0
2011-02-24 12:30:00,41.67,41.7,41.63,41.67,97800.0,36.0946,36.1205,36.0599,36.0946,97800.0
2011-02-24 12:35:00,41.66,41.74,41.65,41.74,78600.0,36.0859,36.1552,36.0772,36.1552,78600.0
2011-02-24 12:40:00,41.73,41.74,41.67,41.67,58500.0,36.1465,36.1552,36.0946,36.0946,58500.0
2011-02-24 12:45:00,41.66,41.7,41.62,41.69,126200.0,36.0859,36.1205,36.0513,36.1119,126200.0
2011-02-24 12:50:00,41.68,41.75,41.65,41.75,93200.0,36.1032,36.1639,36.0772,36.1639,93200.0
2011-02-24 12:55:00,41.75,41.79,41.74,41.76,170200.0,36.1639,36.1985,36.1552,36.1725,170200.0
2011-02-24 13:00:00,41.75,41.85,41.73,41.85,124200.0,36.1639,36.2505,36.1465,36.2505,124200.0
2011-02-24 13:05:00,41.85,41.86,41.72,41.73,123200.0,36.2505,36.2591,36.1379,36.1465,123200.0
2011-02-24 13:10:00,41.74,41.84,41.74,41.8,120300.0,36.1552,36.2418,36.1552,36.2072,120300.0
2011-02-24 13:15:00,41.8,41.88,41.78,41.82,250100.0,36.2072,36.2765,36.1898,36.2245,250100.0
2011-02-24 13:20:00,41.81,41.82,41.75,41.8,113700.0,36.2158,36.2245,36.1639,36.2072,113700.0
2011-02-24 13:25:00,41.8,41.82,41.77,41.82,226000.0,36.2072,36.2245,36.1812,36.2245,226000.0
2011-02-24 13:30:00,41.81,41.84,41.79,41.8,110500.0,36.2158,36.2418,36.1985,36.2072,110500.0
2011-02-24 13:35:00,41.8,41.84,41.78,41.82,121800.0,36.2072,36.2418,36.1898,36.2245,121800.0
2011-02-24 13:40:00,41.82,41.82,41.72,41.74,226000.0,36.2245,36.2245,36.1379,36.1552,226000.0
2011-02-24 13:45:00,41.73,41.78,41.65,41.75,321000.0,36.1465,36.1898,36.0772,36.1639,321000.0
2011-02-24 13:50:00,41.76,41.78,41.72,41.75,187400.0,36.1725,36.1898,36.1379,36.1639,187400.0
2011-02-24 13:55:00,41.75,41.77,41.7,41.76,359000.0,36.1639,36.1812,36.1205,36.1725,359000.0
2011-02-24 14:00:00,41.77,41.84,41.73,41.81,158300.0,36.1812,36.2418,36.1465,36.2158,158300.0
2011-02-24 14:05:00,41.81,41.89,41.79,41.87,184900.0,36.2158,36.2851,36.1985,36.2678,184900.0
2011-02-24 14:10:00,41.88,42.0,41.85,41.98,205100.0,36.2765,36.3804,36.2505,36.3631,205100.0
2011-02-24 14:15:00,41.98,42.1,41.98,42.05,254200.0,36.3631,36.467,36.3631,36.4237,254200.0
2011-02-24 14:20:00,42.05,42.06,42.0,42.05,219900.0,36.4237,36.4324,36.3804,36.4237,219900.0
2011-02-24 14:25:00,42.06,42.15,42.04,42.07,173000.0,36.4324,36.5103,36.4151,36.441,173000.0
2011-02-24 14:30:00,42.07,42.22,42.03,42.22,124400.0,36.441,36.571,36.4064,36.571,124400.0
2011-02-24 14:35:00,42.22,42.26,42.19,42.24,257400.0,36.571,36.6056,36.545,36.5883,257400.0
2011-02-24 14:40:00,42.24,42.26,42.13,42.15,173400.0,36.5883,36.6056,36.493,36.5103,173400.0
2011-02-24 14:45:00,42.15,42.19,42.09,42.18,156500.0,36.5103,36.545,36.4584,36.5363,156500.0
2011-02-24 14:50:00,42.17,42.17,42.12,42.16,150000.0,36.5277,36.5277,36.4844,36.519,150000.0
2011-02-24 14:55:00,42.16,42.28,42.15,42.27,182600.0,36.519,36.6229,36.5103,36.6143,182600.0
2011-02-24 15:00:00,42.26,42.27,42.16,42.17,212300.0,36.6056,36.6143,36.519,36.5277,212300.0
2011-02-24 15:05:00,42.17,42.3,42.15,42.28,179900.0,36.5277,36.6403,36.5103,36.6229,179900.0
2011-02-24 15:10:00,42.28,42.3,42.21,42.3,158200.0,36.6229,36.6403,36.5623,36.6403,158200.0
2011-02-24 15:15:00,42.3,42.34,42.28,42.31,131600.0,36.6403,36.6749,36.6229,36.6489,131600.0
2011-02-24 15:20:00,42.31,42.45,42.3,42.42,319300.0,36.6489,36.7702,36.6403,36.7442,319300.0
2011-02-24 15:25:00,42.42,42.46,42.39,42.4,124300.0,36.7442,36.7789,36.7182,36.7269,124300.0
2011-02-24 15:30:00,42.4,42.47,42.38,42.45,174900.0,36.7269,36.7875,36.7096,36.7702,174900.0
2011-02-24 15:35:00,42.45,42.45,42.32,42.33,134900.0,36.7702,36.7702,36.6576,36.6663,134900.0
2011-02-24 15:40:00,42.34,42.4,42.3,42.37,155600.0,36.6749,36.7269,36.6403,36.7009,155600.0
2011-02-24 15:45:00,42.36,42.42,42.33,42.35,254900.0,36.6922,36.7442,36.6663,36.6836,254900.0
2011-02-24 15:50:00,42.35,42.39,42.34,42.39,505000.0,36.6836,36.7182,36.6749,36.7182,505000.0
2011-02-24 15:55:00,42.39,42.43,42.35,42.41,549800.0,36.7182,36.7529,36.6836,36.7355,549800.0
2011-02-25 09:30:00,42.5,42.65,42.4,42.59,284500.0,36.8135,36.9434,36.7269,36.8915,284500.0
2011-02-25 09:35:00,42.58,42.92,42.58,42.88,193000.0,36.8828,37.1773,36.8828,37.1427,193000.0
2011-02-25 09:40:00,42.89,42.93,42.61,42.65,189200.0,37.1513,37.186,36.9088,36.9434,189200.0
2011-02-25 09:45:00,42.64,42.7,42.57,42.59,247500.0,36.9348,36.9867,36.8741,36.8915,247500.0
2011-02-25 09:50:00,42.59,42.7,42.58,42.7,184400.0,36.8915,36.9867,36.8828,36.9867,184400.0
2011-02-25 09:55:00,42.7,42.7,42.63,42.69,194800.0,36.9867,36.9867,36.9261,36.9781,194800.0
2011-02-25 10:00:00,42.7,42.86,42.69,42.86,229900.0,36.9867,37.1253,36.9781,37.1253,229900.0
2011-02-25 10:05:00,42.86,42.93,42.85,42.89,167600.0,37.1253,37.186,37.1167,37.1513,167600.0
2011-02-25 10:10:00,42.9,42.91,42.7,42.71,233700.0,37.16,37.1686,36.9867,36.9954,233700.0
2011-02-25 10:15:00,42.72,42.83,42.69,42.7,195700.0,37.0041,37.0994,36.9781,36.9867,195700.0
2011-02-25 10:20:00,42.71,42.76,42.69,42.71,112100.0,36.9954,37.0387,36.9781,36.9954,112100.0
2011-02-25 10:25:00,42.7,42.81,42.7,42.76,59200.0,36.9867,37.082,36.9867,37.0387,59200.0
2011-02-25 10:30:00,42.77,42.85,42.75,42.81,64200.0,37.0474,37.1167,37.0301,37.082,64200.0
2011-02-25 10:35:00,42.82,42.89,42.81,42.88,66400.0,37.0907,37.1513,37.082,37.1427,66400.0
2011-02-25 10:40:00,42.87,42.88,42.78,42.78,109100.0,37.134,37.1427,37.056,37.056,109100.0
2011-02-25 10:45:00,42.78,42.81,42.74,42.79,170800.0,37.056,37.082,37.0214,37.0647,170800.0
2011-02-25 10:50:00,42.8,42.83,42.75,42.83,103400.0,37.0734,37.0994,37.0301,37.0994,103400.0
2011-02-25 10:55:00,42.82,42.94,42.81,42.92,188700.0,37.0907,37.1946,37.082,37.1773,188700.0
2011-02-25 11:00:00,42.93,42.94,42.91,42.93,113300.0,37.186,37.1946,37.1686,37.186,113300.0
2011-02-25 11:05:00,42.94,42.95,42.86,42.86,81200.0,37.1946,37.2033,37.1253,37.1253,81200.0
2011-02-25 11:10:00,42.85,42.97,42.85,42.96,51200.0,37.1167,37.2206,37.1167,37.212,51200.0
2011-02-25 11:15:00,42.96,43.0,42.96,43.0,94800.0,37.212,37.2466,37.212,37.2466,94800.0
2011-02-25 11:20:00,42.99,43.0,42.94,42.96,62000.0,37.2379,37.2466,37.1946,37.212,62000.0
2011-02-25 11:25:00,42.95,42.96,42.88,42.89,77100.0,37.2033,37.212,37.1427,37.1513,77100.0
2011-02-25 11:30:00,42.9,42.91,42.86,42.87,46100.0,37.16,37.1686,37.1253,37.134,46100.0
2011-02-25 11:35:00,42.86,42.9,42.84,42.87,116200.0,37.1253,37.16,37.108,37.134,116200.0
2011-02-25 11:40:00,42.87,42.87,42.76,42.78,47300.0,37.134,37.134,37.0387,37.056,47300.0
2011-02-25 11:45:00,42.78,42.84,42.77,42.79,81300.0,37.056,37.108,37.0474,37.0647,81300.0
2011-02-25 11:50:00,42.79,42.83,42.74,42.83,91000.0,37.0647,37.0994,37.0214,37.0994,91000.0
2011-02-25 11:55:00,42.83,42.88,42.83,42.88,60800.0,37.0994,37.1427,37.0994,37.1427,60800.0
2011-02-25 12:00:00,42.87,42.9,42.82,42.87,71000.0,37.134,37.16,37.0907,37.134,71000.0
2011-02-25 12:05:00,42.87,42.9,42.86,42.89,59600.0,37.134,37.16,37.1253,37.1513,59600.0
2011-02-25 12:10:00,42.89,42.92,42.86,42.92,85900.0,37.1513,37.1773,37.1253,37.1773,85900.0
2011-02-25 12:15:00,42.92,42.93,42.85,42.9,46700.0,37.1773,37.186,37.1167,37.16,46700.0
2011-02-25 12:20:00,42.9,42.97,42.9,42.96,75600.0,37.16,37.2206,37.16,37.212,75600.0
2011-02-25 12:25:00,42.95,43.0,42.94,42.99,67300.0,37.2033,37.2466,37.1946,37.2379,67300.0
2011-02-25 12:30:00,42.98,42.99,42.96,42.98,77500.0,37.2293,37.2379,37.212,37.2293,77500.0
2011-02-25 12:35:00,42.99,43.0,42.97,42.99,54600.0,37.2379,37.2466,37.2206,37.2379,54600.0
2011-02-25 12:40:00,42.99,43.05,42.97,43.0,121800.0,37.2379,37.2899,37.2206,37.2466,121800.0
2011-02-25 12:45:00,43.01,43.08,43.0,43.05,84700.0,37.2553,37.3159,37.2466,37.2899,84700.0
2011-02-25 12:50:00,43.05,43.06,43.0,43.03,78300.0,37.2899,37.2986,37.2466,37.2726,78300.0
2011-02-25 12:55:00,43.03,43.03,43.01,43.01,46800.0,37.2726,37.2726,37.2553,37.2553,46800.0
2011-02-25 13:00:00,43.01,43.02,43.0,43.0,22000.0,37.2553,37.2639,37.2466,37.2466,22000.0
2011-02-25 13:05:00,43.01,43.06,43.0,43.06,96600.0,37.2553,37.2986,37.2466,37.2986,96600.0
2011-02-25 13:10:00,43.05,43.11,43.04,43.08,129700.0,37.2899,37.3419,37.2813,37.3159,129700.0
2011-02-25 13:15:00,43.09,43.13,43.08,43.12,75800.0,37.3246,37.3592,37.3159,37.3506,75800.0
2011-02-25 13:20:00,43.12,43.13,43.04,43.05,110900.0,37.3506,37.3592,37.2813,37.2899,110900.0
2011-02-25 13:25:00,43.05,43.1,43.04,43.05,65200.0,37.2899,37.3332,37.2813,37.2899,65200.0
2011-02-25 13:30:00,43.05,43.05,42.97,42.98,92000.0,37.2899,37.2899,37.2206,37.2293,92000.0
2011-02-25 13:35:00,42.97,43.04,42.97,43.02,43800.0,37.2206,37.2813,37.2206,37.2639,43800.0
2011-02-25 13:40:00,43.02,43.05,43.02,43.04,32400.0,37.2639,37.2899,37.2639,37.2813,32400.0
2011-02-25 13:45:00,43.05,43.06,43.0,43.01,70000.0,37.2899,37.2986,37.2466,37.2553,70000.0
2011-02-25 13:50:00,43.01,43.03,42.98,43.01,49900.0,37.2553,37.2726,37.2293,37.2553,49900.0
2011-02-25 13:55:00,43.01,43.02,42.98,43.02,39900.0,37.2553,37.2639,37.2293,37.2639,39900.0
2011-02-25 14:00:00,43.02,43.02,42.94,42.97,66200.0,37.2639,37.2639,37.1946,37.2206,66200.0
2011-02-25 14:05:00,42.98,43.07,42.96,43.07,75600.0,37.2293,37.3072,37.212,37.3072,75600.0
2011-02-25 14:10:00,43.06,43.08,43.04,43.08,30300.0,37.2986,37.3159,37.2813,37.3159,30300.0
2011-02-25 14:15:00,43.08,43.1,43.05,43.07,68700.0,37.3159,37.3332,37.2899,37.3072,68700.0
2011-02-25 14:20:00,43.07,43.08,43.05,43.05,77500.0,37.3072,37.3159,37.2899,37.2899,77500.0
2011-02-25 14:25:00,43.05,43.09,43.04,43.06,81900.0,37.2899,37.3246,37.2813,37.2986,81900.0
2011-02-25 14:30:00,43.06,43.08,43.05,43.06,130300.0,37.2986,37.3159,37.2899,37.2986,130300.0
2011-02-25 14:35:00,43.07,43.1,43.06,43.07,102800.0,37.3072,37.3332,37.2986,37.3072,102800.0
2011-02-25 14:40:00,43.06,43.07,42.98,43.02,151400.0,37.2986,37.3072,37.2293,37.2639,151400.0
2011-02-25 14:45:00,43.02,43.05,42.95,42.95,96200.0,37.2639,37.2899,37.2033,37.2033,96200.0
2011-02-25 14:50:00,42.95,43.01,42.95,43.01,101500.0,37.2033,37.2553,37.2033,37.2553,101500.0
2011-02-25 14:55:00,43.01,43.01,42.94,42.96,136900.0,37.2553,37.2553,37.1946,37.212,136900.0
2011-02-25 15:00:00,42.96,42.96,42.91,42.93,91100.0,37.212,37.212,37.1686,37.186,91100.0
2011-02-25 15:05:00,42.93,42.95,42.92,42.95,72500.0,37.186,37.2033,37.1773,37.2033,72500.0
2011-02-25 15:10:00,42.95,43.01,42.95,42.96,174600.0,37.2033,37.2553,37.2033,37.212,174600.0
2011-02-25 15:15:00,42.97,42.97,42.95,42.96,59100.0,37.2206,37.2206,37.2033,37.212,59100.0
2011-02-25 15:20:00,42.96,43.0,42.94,42.99,419900.0,37.212,37.2466,37.1946,37.2379,419900.0
2011-02-25 15:25:00,42.99,43.03,42.98,43.0,68800.0,37.2379,37.2726,37.2293,37.2466,68800.0
2011-02-25 15:30:00,43.0,43.02,42.96,42.96,119100.0,37.2466,37.2639,37.212,37.212,119100.0
2011-02-25 15:35:00,42.97,43.02,42.96,42.99,67200.0,37.2206,37.2639,37.212,37.2379,67200.0
2011-02-25 15:40:00,42.99,43.0,42.96,42.99,75700.0,37.2379,37.2466,37.212,37.2379,75700.0
2011-02-25 15:45:00,43.0,43.03,43.0,43.02,122100.0,37.2466,37.2726,37.2466,37.2639,122100.0
2011-02-25 15:50:00,43.02,43.02,42.96,42.97,186700.0,37.2639,37.2639,37.212,37.2206,186700.0
2011-02-25 15:55:00,42.97,42.99,42.92,42.95,351800.0,37.2206,37.2379,37.1773,37.2033,351800.0
2011-02-28 09:30:00,43.02,43.24,43.0,43.14,168700.0,37.2639,37.4545,37.2466,37.3679,168700.0
2011-02-28 09:35:00,43.16,43.36,43.11,43.3,178900.0,37.3852,37.5584,37.3419,37.5065,178900.0
2011-02-28 09:40:00,43.3,43.33,43.19,43.25,167400.0,37.5065,37.5325,37.4112,37.4632,167400.0
2011-02-28 09:45:00,43.25,43.26,43.18,43.25,84300.0,37.4632,37.4718,37.4025,37.4632,84300.0
2011-02-28 09:50:00,43.24,43.36,43.24,43.34,117100.0,37.4545,37.5584,37.4545,37.5411,117100.0
2011-02-28 09:55:00,43.35,43.37,43.3,43.34,179100.0,37.5498,37.5671,37.5065,37.5411,179100.0
2011-02-28 10:00:00,43.34,43.4,43.32,43.38,388800.0,37.5411,37.5931,37.5238,37.5758,388800.0
2011-02-28 10:05:00,43.38,43.43,43.34,43.38,547700.0,37.5758,37.6191,37.5411,37.5758,547700.0
2011-02-28 10:10:00,43.37,43.43,43.36,43.42,137500.0,37.5671,37.6191,37.5584,37.6104,137500.0
2011-02-28 10:15:00,43.42,43.53,43.42,43.53,221600.0,37.6104,37.7057,37.6104,37.7057,221600.0
2011-02-28 10:20:00,43.53,43.67,43.52,43.63,221100.0,37.7057,37.827,37.697,37.7923,221100.0
2011-02-28 10:25:00,43.64,43.66,43.59,43.65,119300.0,37.801,37.8183,37.7577,37.8096,119300.0
2011-02-28 10:30:00,43.66,43.75,43.65,43.72,177000.0,37.8183,37.8963,37.8096,37.8703,177000.0
2011-02-28 10:35:00,43.71,43.74,43.65,43.67,379300.0,37.8616,37.8876,37.8096,37.827,379300.0
2011-02-28 10:40:00,43.66,43.67,43.59,43.6,200300.0,37.8183,37.827,37.7577,37.7663,200300.0
2011-02-28 10:45:00,43.6,43.68,43.59,43.64,99400.0,37.7663,37.8356,37.7577,37.801,99400.0
2011-02-28 10:50:00,43.64,43.68,43.6,43.66,77700.0,37.801,37.8356,37.7663,37.8183,77700.0
2011-02-28 10:55:00,43.66,43.68,43.65,43.67,119400.0,37.8183,37.8356,37.8096,37.827,119400.0
2011-02-28 11:00:00,43.66,43.67,43.64,43.66,40500.0,37.8183,37.827,37.801,37.8183,40500.0
2011-02-28 11:05:00,43.65,43.67,43.61,43.66,117600.0,37.8096,37.827,37.775,37.8183,117600.0
2011-02-28 11:10:00,43.67,43.73,43.66,43.72,84200.0,37.827,37.8789,37.8183,37.8703,84200.0
2011-02-28 11:15:00,43.73,43.75,43.7,43.71,126000.0,37.8789,37.8963,37.8529,37.8616,126000.0
2011-02-28 11:20:00,43.71,43.73,43.67,43.72,77400.0,37.8616,37.8789,37.827,37.8703,77400.0
2011-02-28 11:25:00,43.72,43.73,43.65,43.65,90200.0,37.8703,37.8789,37.8096,37.8096,90200.0
2011-02-28 11:30:00,43.65,43.65,43.59,43.63,74200.0,37.8096,37.8096,37.7577,37.7923,74200.0
2011-02-28 11:35:00,43.62,43.63,43.55,43.61,114300.0,37.7837,37.7923,37.723,37.775,114300.0
2011-02-28 11:40:00,43.61,43.66,43.6,43.63,85100.0,37.775,37.8183,37.7663,37.7923,85100.0
2011-02-28 11:45:00,43.62,43.67,43.59,43.65,45600.0,37.7837,37.827,37.7577,37.8096,45600.0
2011-02-28 11:50:00,43.66,43.66,43.61,43.61,33700.0,37.8183,37.8183,37.775,37.775,33700.0
2011-02-28 11:55:00,43.62,43.62,43.61,43.62,32100.0,37.7837,37.7837,37.775,37.7837,32100.0
2011-02-28 12:00:00,43.61,43.62,43.57,43.58,60500.0,37.775,37.7837,37.7403,37.749,60500.0
2011-02-28 12:05:00,43.58,43.65,43.58,43.65,63800.0,37.749,37.8096,37.749,37.8096,63800.0
2011-02-28 12:10:00,43.65,43.71,43.64,43.7,122700.0,37.8096,37.8616,37.801,37.8529,122700.0
2011-02-28 12:15:00,43.7,43.73,43.69,43.72,51900.0,37.8529,37.8789,37.8443,37.8703,51900.0
2011-02-28 12:20:00,43.72,43.75,43.7,43.71,99000.0,37.8703,37.8963,37.8529,37.8616,99000.0
2011-02-28 12:25:00,43.71,43.72,43.68,43.68,58100.0,37.8616,37.8703,37.8356,37.8356,58100.0
2011-02-28 12:30:00,43.68,43.71,43.66,43.7,37400.0,37.8356,37.8616,37.8183,37.8529,37400.0
2011-02-28 12:35:00,43.7,43.73,43.66,43.68,45600.0,37.8529,37.8789,37.8183,37.8356,45600.0
2011-02-28 12:40:00,43.68,43.68,43.6,43.66,87900.0,37.8356,37.8356,37.7663,37.8183,87900.0
2011-02-28 12:45:00,43.66,43.66,43.58,43.6,41600.0,37.8183,37.8183,37.749,37.7663,41600.0
2011-02-28 12:50:00,43.6,43.62,43.59,43.6,55300.0,37.7663,37.7837,37.7577,37.7663,55300.0
2011-02-28 12:55:00,43.6,43.65,43.57,43.6,121200.0,37.7663,37.8096,37.7403,37.7663,121200.0
2011-02-28 13:00:00,43.59,43.62,43.54,43.56,88100.0,37.7577,37.7837,37.7144,37.7317,88100.0
2011-02-28 13:05:00,43.57,43.6,43.55,43.59,84800.0,37.7403,37.7663,37.723,37.7577,84800.0
2011-02-28 13:10:00,43.59,43.6,43.55,43.55,32100.0,37.7577,37.7663,37.723,37.723,32100.0
2011-02-28 13:15:00,43.56,43.59,43.53,43.59,90200.0,37.7317,37.7577,37.7057,37.7577,90200.0
2011-02-28 13:20:00,43.59,43.61,43.53,43.55,72300.0,37.7577,37.775,37.7057,37.723,72300.0
2011-02-28 13:25:00,43.55,43.55,43.48,43.52,44500.0,37.723,37.723,37.6624,37.697,44500.0
2011-02-28 13:30:00,43.53,43.56,43.51,43.55,51800.0,37.7057,37.7317,37.6884,37.723,51800.0
2011-02-28 13:35:00,43.55,43.6,43.55,43.58,150400.0,37.723,37.7663,37.723,37.749,150400.0
2011-02-28 13:40:00,43.58,43.63,43.54,43.59,249500.0,37.749,37.7923,37.7144,37.7577,249500.0
2011-02-28 13:45:00,43.59,43.62,43.55,43.57,76000.0,37.7577,37.7837,37.723,37.7403,76000.0
2011-02-28 13:50:00,43.57,43.65,43.55,43.56,137100.0,37.7403,37.8096,37.723,37.7317,137100.0
2011-02-28 13:55:00,43.56,43.62,43.56,43.58,100200.0,37.7317,37.7837,37.7317,37.749,100200.0
2011-02-28 14:00:00,43.58,43.6,43.56,43.6,108600.0,37.749,37.7663,37.7317,37.7663,108600.0
2011-02-28 14:05:00,43.6,43.62,43.59,43.59,34400.0,37.7663,37.7837,37.7577,37.7577,34400.0
2011-02-28 14:10:00,43.59,43.68,43.59,43.63,92100.0,37.7577,37.8356,37.7577,37.7923,92100.0
2011-02-28 14:15:00,43.63,43.68,43.62,43.65,42300.0,37.7923,37.8356,37.7837,37.8096,42300.0
2011-02-28 14:20:00,43.65,43.66,43.59,43.6,38700.0,37.8096,37.8183,37.7577,37.7663,38700.0
2011-02-28 14:25:00,43.59,43.63,43.58,43.63,97200.0,37.7577,37.7923,37.749,37.7923,97200.0
2011-02-28 14:30:00,43.62,43.65,43.62,43.64,74000.0,37.7837,37.8096,37.7837,37.801,74000.0
2011-02-28 14:35:00,43.64,43.69,43.63,43.66,115700.0,37.801,37.8443,37.7923,37.8183,115700.0
2011-02-28 14:40:00,43.66,43.7,43.66,43.69,105600.0,37.8183,37.8529,37.8183,37.8443,105600.0
2011-02-28 14:45:00,43.69,43.7,43.67,43.69,104900.0,37.8443,37.8529,37.827,37.8443,104900.0
2011-02-28 14:50:00,43.69,43.72,43.68,43.7,108400.0,37.8443,37.8703,37.8356,37.8529,108400.0
2011-02-28 14:55:00,43.71,43.75,43.71,43.75,96300.0,37.8616,37.8963,37.8616,37.8963,96300.0
2011-02-28 15:00:00,43.74,43.75,43.69,43.69,71400.0,37.8876,37.8963,37.8443,37.8443,71400.0
2011-02-28 15:05:00,43.69,43.7,43.69,43.7,100200.0,37.8443,37.8529,37.8443,37.8529,100200.0
2011-02-28 15:10:00,43.7,43.7,43.68,43.68,84600.0,37.8529,37.8529,37.8356,37.8356,84600.0
2011-02-28 15:15:00,43.68,43.69,43.66,43.68,131900.0,37.8356,37.8443,37.8183,37.8356,131900.0
2011-02-28 15:20:00,43.69,43.76,43.68,43.76,236500.0,37.8443,37.9049,37.8356,37.9049,236500.0
2011-02-28 15:25:00,43.76,43.87,43.75,43.86,358300.0,37.9049,38.0002,37.8963,37.9915,358300.0
2011-02-28 15:30:00,43.86,43.87,43.8,43.85,238600.0,37.9915,38.0002,37.9396,37.9829,238600.0
2011-02-28 15:35:00,43.85,43.86,43.79,43.8,191500.0,37.9829,37.9915,37.9309,37.9396,191500.0
2011-02-28 15:40:00,43.81,43.81,43.77,43.77,192800.0,37.9482,37.9482,37.9136,37.9136,192800.0
2011-02-28 15:45:00,43.77,43.77,43.7,43.7,281100.0,37.9136,37.9136,37.8529,37.8529,281100.0
2011-02-28 15:50:00,43.71,43.77,43.68,43.7,432200.0,37.8616,37.9136,37.8356,37.8529,432200.0
2011-02-28 15:55:00,43.69,43.77,43.67,43.76,695500.0,37.8443,37.9136,37.827,37.9049,695500.0
2011-03-01 09:30:00,43.63,43.79,43.53,43.68,300900.0,37.7923,37.9309,37.7057,37.8356,300900.0
2011-03-01 09:35:00,43.67,43.68,43.43,43.43,222700.0,37.827,37.8356,37.6191,37.6191,222700.0
2011-03-01 09:40:00,43.42,43.44,43.29,43.29,172000.0,37.6104,37.6277,37.4978,37.4978,172000.0
2011-03-01 09:45:00,43.29,43.38,43.26,43.27,172200.0,37.4978,37.5758,37.4718,37.4805,172200.0
2011-03-01 09:50:00,43.27,43.37,43.26,43.29,154400.0,37.4805,37.5671,37.4718,37.4978,154400.0
2011-03-01 09:55:00,43.29,43.3,43.1,43.15,198300.0,37.4978,37.5065,37.3332,37.3765,198300.0
2011-03-01 10:00:00,43.15,43.29,43.1,43.27,222200.0,37.3765,37.4978,37.3332,37.4805,222200.0
2011-03-01 10:05:00,43.26,43.27,43.13,43.17,198600.0,37.4718,37.4805,37.3592,37.3939,198600.0
2011-03-01 10:10:00,43.18,43.18,43.02,43.09,192300.0,37.4025,37.4025,37.2639,37.3246,192300.0
2011-03-01 10:15:00,43.09,43.16,43.09,43.13,282200.0,37.3246,37.3852,37.3246,37.3592,282200.0
2011-03-01 10:20:00,43.13,43.25,43.09,43.24,133200.0,37.3592,37.4632,37.3246,37.4545,133200.0
2011-03-01 10:25:00,43.24,43.27,43.15,43.16,129200.0,37.4545,37.4805,37.3765,37.3852,129200.0
2011-03-01 10:30:00,43.16,43.19,43.09,43.15,109300.0,37.3852,37.4112,37.3246,37.3765,109300.0
2011-03-01 10:35:00,43.16,43.22,43.15,43.22,118700.0,37.3852,37.4372,37.3765,37.4372,118700.0
2011-03-01 10:40:00,43.22,43.37,43.22,43.36,156000.0,37.4372,37.5671,37.4372,37.5584,156000.0
2011-03-01 10:45:00,43.36,43.4,43.31,43.32,96700.0,37.5584,37.5931,37.5151,37.5238,96700.0
2011-03-01 10:50:00,43.31,43.4,43.3,43.39,84000.0,37.5151,37.5931,37.5065,37.5844,84000.0
2011-03-01 10:55:00,43.38,43.5,43.37,43.49,132500.0,37.5758,37.6797,37.5671,37.671,132500.0
2011-03-01 11:00:00,43.49,43.52,43.44,43.51,197000.0,37.671,37.697,37.6277,37.6884,197000.0
2011-03-01 11:05:00,43.51,43.58,43.5,43.52,107500.0,37.6884,37.749,37.6797,37.697,107500.0
2011-03-01 11:10:00,43.52,43.6,43.49,43.51,118600.0,37.697,37.7663,37.671,37.6884,118600.0
2011-03-01 11:15:00,43.52,43.61,43.52,43.6,85500.0,37.697,37.775,37.697,37.7663,85500.0
2011-03-01 11:20:00,43.6,43.61,43.49,43.49,115200.0,37.7663,37.775,37.671,37.671,115200.0
2011-03-01 11:25:00,43.49,43.51,43.4,43.42,94500.0,37.671,37.6884,37.5931,37.6104,94500.0
2011-03-01 11:30:00,43.41,43.45,43.36,43.42,110600.0,37.6017,37.6364,37.5584,37.6104,110600.0
2011-03-01 11:35:00,43.42,43.45,43.35,43.39,92700.0,37.6104,37.6364,37.5498,37.5844,92700.0
2011-03-01 11:40:00,43.39,43.43,43.35,43.39,74900.0,37.5844,37.6191,37.5498,37.5844,74900.0
2011-03-01 11:45:00,43.38,43.42,43.26,43.31,117900.0,37.5758,37.6104,37.4718,37.5151,117900.0
2011-03-01 11:50:00,43.3,43.34,43.23,43.33,157900.0,37.5065,37.5411,37.4458,37.5325,157900.0
2011-03-01 11:55:00,43.33,43.34,43.25,43.26,127500.0,37.5325,37.5411,37.4632,37.4718,127500.0
2011-03-01 12:00:00,43.26,43.33,43.19,43.25,125800.0,37.4718,37.5325,37.4112,37.4632,125800.0
2011-03-01 12:05:00,43.25,43.28,43.22,43.23,60100.0,37.4632,37.4891,37.4372,37.4458,60100.0
2011-03-01 12:10:00,43.22,43.25,43.19,43.2,71800.0,37.4372,37.4632,37.4112,37.4198,71800.0
2011-03-01 12:15:00,43.2,43.23,43.16,43.22,64800.0,37.4198,37.4458,37.3852,37.4372,64800.0
2011-03-01 12:20:00,43.21,43.28,43.19,43.19,66000.0,37.4285,37.4891,37.4112,37.4112,66000.0
2011-03-01 12:25:00,43.18,43.2,43.13,43.13,107700.0,37.4025,37.4198,37.3592,37.3592,107700.0
2011-03-01 12:30:00,43.14,43.23,43.14,43.21,101200.0,37.3679,37.4458,37.3679,37.4285,101200.0
2011-03-01 12:35:00,43.21,43.25,43.21,43.22,39200.0,37.4285,37.4632,37.4285,37.4372,39200.0
2011-03-01 12:40:00,43.23,43.28,43.23,43.27,68600.0,37.4458,37.4891,37.4458,37.4805,68600.0
2011-03-01 12:45:00,43.27,43.29,43.25,43.28,73000.0,37.4805,37.4978,37.4632,37.4891,73000.0
2011-03-01 12:50:00,43.28,43.32,43.25,43.25,67800.0,37.4891,37.5238,37.4632,37.4632,67800.0
2011-03-01 12:55:00,43.26,43.3,43.24,43.3,173100.0,37.4718,37.5065,37.4545,37.5065,173100.0
2011-03-01 13:00:00,43.29,43.29,43.26,43.28,219600.0,37.4978,37.4978,37.4718,37.4891,219600.0
2011-03-01 13:05:00,43.28,43.34,43.27,43.34,92300.0,37.4891,37.5411,37.4805,37.5411,92300.0
2011-03-01 13:10:00,43.34,43.41,43.33,43.4,135100.0,37.5411,37.6017,37.5325,37.5931,135100.0
2011-03-01 13:15:00,43.39,43.4,43.29,43.35,117900.0,37.5844,37.5931,37.4978,37.5498,117900.0
2011-03-01 13:20:00,43.34,43.35,43.26,43.29,68600.0,37.5411,37.5498,37.4718,37.4978,68600.0
2011-03-01 13:25:00,43.28,43.29,43.15,43.18,236300.0,37.4891,37.4978,37.3765,37.4025,236300.0
2011-03-01 13:30:00,43.18,43.23,43.17,43.21,124000.0,37.4025,37.4458,37.3939,37.4285,124000.0
2011-03-01 13:35:00,43.21,43.23,43.19,43.21,153000.0,37.4285,37.4458,37.4112,37.4285,153000.0
2011-03-01 13:40:00,43.22,43.24,43.16,43.16,134800.0,37.4372,37.4545,37.3852,37.3852,134800.0
2011-03-01 13:45:00,43.16,43.22,43.15,43.21,93800.0,37.3852,37.4372,37.3765,37.4285,93800.0
2011-03-01 13:50:00,43.21,43.26,43.19,43.23,208600.0,37.4285,37.4718,37.4112,37.4458,208600.0
2011-03-01 13:55:00,43.23,43.37,43.22,43.34,158600.0,37.4458,37.5671,37.4372,37.5411,158600.0
2011-03-01 14:00:00,43.34,43.36,43.25,43.26,160500.0,37.5411,37.5584,37.4632,37.4718,160500.0
2011-03-01 14:05:00,43.26,43.31,43.21,43.27,256300.0,37.4718,37.5151,37.4285,37.4805,256300.0
2011-03-01 14:10:00,43.26,43.31,43.17,43.19,116700.0,37.4718,37.5151,37.3939,37.4112,116700.0
2011-03-01 14:15:00,43.2,43.22,43.16,43.18,161500.0,37.4198,37.4372,37.3852,37.4025,161500.0
2011-03-01 14:20:00,43.19,43.19,43.09,43.09,149600.0,37.4112,37.4112,37.3246,37.3246,149600.0
2011-03-01 14:25:00,43.08,43.18,43.06,43.09,118500.0,37.3159,37.4025,37.2986,37.3246,118500.0
2011-03-01 14:30:00,43.08,43.16,43.06,43.11,142200.0,37.3159,37.3852,37.2986,37.3419,142200.0
2011-03-01 14:35:00,43.12,43.12,43.07,43.11,108400.0,37.3506,37.3506,37.3072,37.3419,108400.0
2011-03-01 14:40:00,43.1,43.18,43.1,43.15,160700.0,37.3332,37.4025,37.3332,37.3765,160700.0
2011-03-01 14:45:00,43.14,43.16,43.09,43.15,68400.0,37.3679,37.3852,37.3246,37.3765,68400.0
2011-03-01 14:50:00,43.15,43.24,43.15,43.23,126800.0,37.3765,37.4545,37.3765,37.4458,126800.0
2011-03-01 14:55:00,43.24,43.26,43.1,43.12,224800.0,37.4545,37.4718,37.3332,37.3506,224800.0
2011-03-01 15:00:00,43.11,43.18,43.08,43.08,126600.0,37.3419,37.4025,37.3159,37.3159,126600.0
2011-03-01 15:05:00,43.07,43.1,43.02,43.04,159700.0,37.3072,37.3332,37.2639,37.2813,159700.0
2011-03-01 15:10:00,43.03,43.11,43.03,43.09,212600.0,37.2726,37.3419,37.2726,37.3246,212600.0
2011-03-01 15:15:00,43.08,43.17,43.08,43.15,113900.0,37.3159,37.3939,37.3159,37.3765,113900.0
2011-03-01 15:20:00,43.15,43.17,43.11,43.14,134000.0,37.3765,37.3939,37.3419,37.3679,134000.0
2011-03-01 15:25:00,43.15,43.15,43.07,43.11,132000.0,37.3765,37.3765,37.3072,37.3419,132000.0
2011-03-01 15:30:00,43.1,43.18,43.1,43.18,99100.0,37.3332,37.4025,37.3332,37.4025,99100.0
2011-03-01 15:35:00,43.18,43.21,43.11,43.12,187600.0,37.4025,37.4285,37.3419,37.3506,187600.0
2011-03-01 15:40:00,43.12,43.18,43.1,43.16,179500.0,37.3506,37.4025,37.3332,37.3852,179500.0
2011-03-01 15:45:00,43.17,43.18,43.05,43.09,252300.0,37.3939,37.4025,37.2899,37.3246,252300.0
2011-03-01 15:50:00,43.1,43.11,43.06,43.06,192400.0,37.3332,37.3419,37.2986,37.2986,192400.0
2011-03-01 15:55:00,43.07,43.07,42.97,42.97,601800.0,37.3072,37.3072,37.2206,37.2206,601800.0
2011-03-02 09:30:00,43.13,43.26,42.98,43.21,291500.0,37.3592,37.4718,37.2293,37.4285,291500.0
2011-03-02 09:35:00,43.2,43.32,43.12,43.31,242800.0,37.4198,37.5238,37.3506,37.5151,242800.0
2011-03-02 09:40:00,43.31,43.49,43.31,43.46,240200.0,37.5151,37.671,37.5151,37.6451,240200.0
2011-03-02 09:45:00,43.45,43.5,43.33,43.33,194000.0,37.6364,37.6797,37.5325,37.5325,194000.0
2011-03-02 09:50:00,43.32,43.44,43.28,43.43,139000.0,37.5238,37.6277,37.4891,37.6191,139000.0
2011-03-02 09:55:00,43.42,43.56,43.4,43.56,101900.0,37.6104,37.7317,37.5931,37.7317,101900.0
2011-03-02 10:00:00,43.56,43.62,43.48,43.49,151200.0,37.7317,37.7837,37.6624,37.671,151200.0
2011-03-02 10:05:00,43.49,43.53,43.39,43.45,125500.0,37.671,37.7057,37.5844,37.6364,125500.0
2011-03-02 10:10:00,43.45,43.45,43.37,43.38,101800.0,37.6364,37.6364,37.5671,37.5758,101800.0
2011-03-02 10:15:00,43.38,43.52,43.37,43.44,161100.0,37.5758,37.697,37.5671,37.6277,161100.0
2011-03-02 10:20:00,43.44,43.46,43.33,43.36,135800.0,37.6277,37.6451,37.5325,37.5584,135800.0
2011-03-02 10:25:00,43.36,43.43,43.34,43.42,130600.0,37.5584,37.6191,37.5411,37.6104,130600.0
2011-03-02 10:30:00,43.42,43.44,43.35,43.44,118600.0,37.6104,37.6277,37.5498,37.6277,118600.0
2011-03-02 10:35:00,43.44,43.45,43.39,43.44,125800.0,37.6277,37.6364,37.5844,37.6277,125800.0
2011-03-02 10:40:00,43.45,43.51,43.44,43.46,78400.0,37.6364,37.6884,37.6277,37.6451,78400.0
2011-03-02 10:45:00,43.46,43.51,43.43,43.46,100500.0,37.6451,37.6884,37.6191,37.6451,100500.0
2011-03-02 10:50:00,43.46,43.46,43.4,43.4,72500.0,37.6451,37.6451,37.5931,37.5931,72500.0
2011-03-02 10:55:00,43.4,43.44,43.31,43.32,109900.0,37.5931,37.6277,37.5151,37.5238,109900.0
2011-03-02 11:00:00,43.32,43.48,43.31,43.44,85200.0,37.5238,37.6624,37.5151,37.6277,85200.0
2011-03-02 11:05:00,43.43,43.43,43.35,43.41,78900.0,37.6191,37.6191,37.5498,37.6017,78900.0
2011-03-02 11:10:00,43.41,43.41,43.37,43.4,44600.0,37.6017,37.6017,37.5671,37.5931,44600.0
2011-03-02 11:15:00,43.39,43.43,43.33,43.34,65600.0,37.5844,37.6191,37.5325,37.5411,65600.0
2011-03-02 11:20:00,43.35,43.42,43.34,43.41,44000.0,37.5498,37.6104,37.5411,37.6017,44000.0
2011-03-02 11:25:00,43.4,43.42,43.29,43.3,74400.0,37.5931,37.6104,37.4978,37.5065,74400.0
2011-03-02 11:30:00,43.29,43.41,43.27,43.33,135400.0,37.4978,37.6017,37.4805,37.5325,135400.0
2011-03-02 11:35:00,43.34,43.35,43.3,43.31,75700.0,37.5411,37.5498,37.5065,37.5151,75700.0
2011-03-02 11:40:00,43.31,43.4,43.29,43.3,107700.0,37.5151,37.5931,37.4978,37.5065,107700.0
2011-03-02 11:45:00,43.3,43.33,43.24,43.25,75600.0,37.5065,37.5325,37.4545,37.4632,75600.0
2011-03-02 11:50:00,43.25,43.33,43.25,43.26,49500.0,37.4632,37.5325,37.4632,37.4718,49500.0
2011-03-02 11:55:00,43.26,43.26,43.15,43.16,77200.0,37.4718,37.4718,37.3765,37.3852,77200.0
2011-03-02 12:00:00,43.16,43.22,43.11,43.22,73300.0,37.3852,37.4372,37.3419,37.4372,73300.0
2011-03-02 12:05:00,43.21,43.22,43.15,43.15,52800.0,37.4285,37.4372,37.3765,37.3765,52800.0
2011-03-02 12:10:00,43.16,43.23,43.13,43.16,76000.0,37.3852,37.4458,37.3592,37.3852,76000.0
2011-03-02 12:15:00,43.16,43.23,43.14,43.23,51100.0,37.3852,37.4458,37.3679,37.4458,51100.0
2011-03-02 12:20:00,43.23,43.3,43.23,43.29,91000.0,37.4458,37.5065,37.4458,37.4978,91000.0
2011-03-02 12:25:00,43.3,43.34,43.29,43.33,40100.0,37.5065,37.5411,37.4978,37.5325,40100.0
2011-03-02 12:30:00,43.32,43.39,43.32,43.35,48100.0,37.5238,37.5844,37.5238,37.5498,48100.0
2011-03-02 12:35:00,43.35,43.43,43.34,43.42,100800.0,37.5498,37.6191,37.5411,37.6104,100800.0
2011-03-02 12:40:00,43.42,43.45,43.41,43.45,41700.0,37.6104,37.6364,37.6017,37.6364,41700.0
2011-03-02 12:45:00,43.45,43.48,43.43,43.46,44600.0,37.6364,37.6624,37.6191,37.6451,44600.0
2011-03-02 12:50:00,43.47,43.5,43.4,43.43,62100.0,37.6537,37.6797,37.5931,37.6191,62100.0
2011-03-02 12:55:00,43.43,43.43,43.37,43.38,70500.0,37.6191,37.6191,37.5671,37.5758,70500.0
2011-03-02 13:00:00,43.37,43.41,43.36,43.37,53000.0,37.5671,37.6017,37.5584,37.5671,53000.0
2011-03-02 13:05:00,43.38,43.42,43.34,43.35,48000.0,37.5758,37.6104,37.5411,37.5498,48000.0
2011-03-02 13:10:00,43.36,43.36,43.31,43.35,49900.0,37.5584,37.5584,37.5151,37.5498,49900.0
2011-03-02 13:15:00,43.34,43.39,43.31,43.31,72500.0,37.5411,37.5844,37.5151,37.5151,72500.0
2011-03-02 13:20:00,43.31,43.39,43.31,43.36,101400.0,37.5151,37.5844,37.5151,37.5584,101400.0
2011-03-02 13:25:00,43.36,43.37,43.33,43.33,26500.0,37.5584,37.5671,37.5325,37.5325,26500.0
2011-03-02 13:30:00,43.33,43.37,43.3,43.3,49600.0,37.5325,37.5671,37.5065,37.5065,49600.0
2011-03-02 13:35:00,43.3,43.37,43.3,43.36,50100.0,37.5065,37.5671,37.5065,37.5584,50100.0
2011-03-02 13:40:00,43.35,43.35,43.28,43.29,59100.0,37.5498,37.5498,37.4891,37.4978,59100.0
2011-03-02 13:45:00,43.29,43.33,43.27,43.32,48600.0,37.4978,37.5325,37.4805,37.5238,48600.0
2011-03-02 13:50:00,43.33,43.38,43.32,43.32,53600.0,37.5325,37.5758,37.5238,37.5238,53600.0
2011-03-02 13:55:00,43.33,43.33,43.29,43.33,50600.0,37.5325,37.5325,37.4978,37.5325,50600.0
2011-03-02 14:00:00,43.33,43.39,43.27,43.29,96400.0,37.5325,37.5844,37.4805,37.4978,96400.0
2011-03-02 14:05:00,43.29,43.41,43.29,43.37,69200.0,37.4978,37.6017,37.4978,37.5671,69200.0
2011-03-02 14:10:00,43.37,43.49,43.36,43.41,113500.0,37.5671,37.671,37.5584,37.6017,113500.0
2011-03-02 14:15:00,43.4,43.46,43.38,43.42,97800.0,37.5931,37.6451,37.5758,37.6104,97800.0
2011-03-02 14:20:00,43.41,43.45,43.34,43.38,85000.0,37.6017,37.6364,37.5411,37.5758,85000.0
2011-03-02 14:25:00,43.38,43.42,43.31,43.35,71600.0,37.5758,37.6104,37.5151,37.5498,71600.0
2011-03-02 14:30:00,43.35,43.4,43.32,43.36,68600.0,37.5498,37.5931,37.5238,37.5584,68600.0
2011-03-02 14:35:00,43.35,43.49,43.34,43.45,108600.0,37.5498,37.671,37.5411,37.6364,108600.0
2011-03-02 14:40:00,43.45,43.5,43.44,43.47,81200.0,37.6364,37.6797,37.6277,37.6537,81200.0
2011-03-02 14:45:00,43.48,43.5,43.42,43.45,119000.0,37.6624,37.6797,37.6104,37.6364,119000.0
2011-03-02 14:50:00,43.44,43.49,43.42,43.47,61400.0,37.6277,37.671,37.6104,37.6537,61400.0
2011-03-02 14:55:00,43.47,43.47,43.42,43.44,76100.0,37.6537,37.6537,37.6104,37.6277,76100.0
2011-03-02 15:00:00,43.44,43.5,43.44,43.49,55300.0,37.6277,37.6797,37.6277,37.671,55300.0
2011-03-02 15:05:00,43.49,43.52,43.47,43.5,66600.0,37.671,37.697,37.6537,37.6797,66600.0
2011-03-02 15:10:00,43.5,43.51,43.43,43.43,40000.0,37.6797,37.6884,37.6191,37.6191,40000.0
2011-03-02 15:15:00,43.43,43.44,43.38,43.39,44300.0,37.6191,37.6277,37.5758,37.5844,44300.0
2011-03-02 15:20:00,43.38,43.42,43.36,43.39,49600.0,37.5758,37.6104,37.5584,37.5844,49600.0
2011-03-02 15:25:00,43.38,43.4,43.38,43.39,102800.0,37.5758,37.5931,37.5758,37.5844,102800.0
2011-03-02 15:30:00,43.39,43.42,43.38,43.41,139900.0,37.5844,37.6104,37.5758,37.6017,139900.0
2011-03-02 15:35:00,43.42,43.43,43.37,43.38,123400.0,37.6104,37.6191,37.5671,37.5758,123400.0
2011-03-02 15:40:00,43.38,43.39,43.31,43.33,143100.0,37.5758,37.5844,37.5151,37.5325,143100.0
2011-03-02 15:45:00,43.33,43.35,43.27,43.33,199500.0,37.5325,37.5498,37.4805,37.5325,199500.0
2011-03-02 15:50:00,43.33,43.34,43.26,43.26,125900.0,37.5325,37.5411,37.4718,37.4718,125900.0
2011-03-02 15:55:00,43.26,43.31,43.23,43.28,187900.0,37.4718,37.5151,37.4458,37.4891,187900.0
2011-03-03 09:30:00,43.61,43.92,43.61,43.88,329400.0,37.775,38.0435,37.775,38.0089,329400.0
2011-03-03 09:35:00,43.9,43.91,43.74,43.74,211600.0,38.0262,38.0348,37.8876,37.8876,211600.0
2011-03-03 09:40:00,43.74,43.89,43.72,43.89,139700.0,37.8876,38.0175,37.8703,38.0175,139700.0
2011-03-03 09:45:00,43.89,43.92,43.86,43.91,104800.0,38.0175,38.0435,37.9915,38.0348,104800.0
2011-03-03 09:50:00,43.9,43.95,43.88,43.88,120600.0,38.0262,38.0695,38.0089,38.0089,120600.0
2011-03-03 09:55:00,43.89,43.94,43.88,43.93,69300.0,38.0175,38.0608,38.0089,38.0522,69300.0
2011-03-03 10:00:00,43.93,43.95,43.88,43.89,118500.0,38.0522,38.0695,38.0089,38.0175,118500.0
2011-03-03 10:05:00,43.89,43.89,43.8,43.8,109300.0,38.0175,38.0175,37.9396,37.9396,109300.0
2011-03-03 10:10:00,43.81,43.9,43.78,43.89,76300.0,37.9482,38.0262,37.9222,38.0175,76300.0
2011-03-03 10:15:00,43.89,43.93,43.85,43.86,62600.0,38.0175,38.0522,37.9829,37.9915,62600.0
2011-03-03 10:20:00,43.86,43.9,43.76,43.82,173000.0,37.9915,38.0262,37.9049,37.9569,173000.0
2011-03-03 10:25:00,43.83,43.89,43.81,43.87,86200.0,37.9656,38.0175,37.9482,38.0002,86200.0
2011-03-03 10:30:00,43.87,43.91,43.8,43.86,67300.0,38.0002,38.0348,37.9396,37.9915,67300.0
2011-03-03 10:35:00,43.86,43.91,43.84,43.85,99600.0,37.9915,38.0348,37.9742,37.9829,99600.0
2011-03-03 10:40:00,43.85,44.0,43.85,43.97,221500.0,37.9829,38.1128,37.9829,38.0868,221500.0
2011-03-03 10:45:00,43.97,44.0,43.84,43.9,822200.0,38.0868,38.1128,37.9742,38.0262,822200.0
2011-03-03 10:50:00,43.9,43.94,43.75,43.76,129600.0,38.0262,38.0608,37.8963,37.9049,129600.0
2011-03-03 10:55:00,43.76,43.9,43.75,43.88,149400.0,37.9049,38.0262,37.8963,38.0089,149400.0
2011-03-03 11:00:00,43.88,44.05,43.88,43.99,451100.0,38.0089,38.1561,38.0089,38.1041,451100.0
2011-03-03 11:05:00,43.99,44.05,43.97,44.01,139600.0,38.1041,38.1561,38.0868,38.1215,139600.0
2011-03-03 11:10:00,44.02,44.03,43.86,43.95,158400.0,38.1301,38.1388,37.9915,38.0695,158400.0
2011-03-03 11:15:00,43.96,44.04,43.95,43.99,108700.0,38.0782,38.1475,38.0695,38.1041,108700.0
2011-03-03 11:20:00,43.99,44.12,43.97,44.06,162400.0,38.1041,38.2168,38.0868,38.1648,162400.0
2011-03-03 11:25:00,44.07,44.11,44.04,44.08,71300.0,38.1734,38.2081,38.1475,38.1821,71300.0
2011-03-03 11:30:00,44.08,44.09,44.02,44.04,126300.0,38.1821,38.1908,38.1301,38.1475,126300.0
2011-03-03 11:35:00,44.05,44.05,43.97,44.02,122500.0,38.1561,38.1561,38.0868,38.1301,122500.0
2011-03-03 11:40:00,44.03,44.09,44.02,44.09,87600.0,38.1388,38.1908,38.1301,38.1908,87600.0
2011-03-03 11:45:00,44.09,44.11,44.03,44.05,94500.0,38.1908,38.2081,38.1388,38.1561,94500.0
2011-03-03 11:50:00,44.05,44.09,44.0,44.08,191300.0,38.1561,38.1908,38.1128,38.1821,191300.0
2011-03-03 11:55:00,44.08,44.12,44.07,44.11,48000.0,38.1821,38.2168,38.1734,38.2081,48000.0
2011-03-03 12:00:00,44.11,44.16,44.11,44.12,76700.0,38.2081,38.2514,38.2081,38.2168,76700.0
2011-03-03 12:05:00,44.13,44.15,44.09,44.1,42600.0,38.2254,38.2427,38.1908,38.1994,42600.0
2011-03-03 12:10:00,44.09,44.1,44.07,44.07,41500.0,38.1908,38.1994,38.1734,38.1734,41500.0
2011-03-03 12:15:00,44.08,44.1,44.06,44.09,64600.0,38.1821,38.1994,38.1648,38.1908,64600.0
2011-03-03 12:20:00,44.1,44.12,44.08,44.11,74100.0,38.1994,38.2168,38.1821,38.2081,74100.0
2011-03-03 12:25:00,44.11,44.15,44.09,44.11,89000.0,38.2081,38.2427,38.1908,38.2081,89000.0
2011-03-03 12:30:00,44.11,44.11,44.06,44.07,30700.0,38.2081,38.2081,38.1648,38.1734,30700.0
2011-03-03 12:35:00,44.07,44.1,44.06,44.1,16500.0,38.1734,38.1994,38.1648,38.1994,16500.0
2011-03-03 12:40:00,44.09,44.16,44.07,44.14,61400.0,38.1908,38.2514,38.1734,38.2341,61400.0
2011-03-03 12:45:00,44.13,44.15,44.11,44.15,62300.0,38.2254,38.2427,38.2081,38.2427,62300.0
2011-03-03 12:50:00,44.15,44.17,44.12,44.16,61100.0,38.2427,38.2601,38.2168,38.2514,61100.0
2011-03-03 12:55:00,44.16,44.17,44.13,44.17,44500.0,38.2514,38.2601,38.2254,38.2601,44500.0
2011-03-03 13:00:00,44.17,44.17,44.09,44.09,89800.0,38.2601,38.2601,38.1908,38.1908,89800.0
2011-03-03 13:05:00,44.09,44.11,44.07,44.1,45200.0,38.1908,38.2081,38.1734,38.1994,45200.0
2011-03-03 13:10:00,44.1,44.14,44.09,44.11,24300.0,38.1994,38.2341,38.1908,38.2081,24300.0
2011-03-03 13:15:00,44.11,44.11,44.08,44.09,25100.0,38.2081,38.2081,38.1821,38.1908,25100.0
2011-03-03 13:20:00,44.1,44.1,44.06,44.07,40900.0,38.1994,38.1994,38.1648,38.1734,40900.0
2011-03-03 13:25:00,44.06,44.13,44.03,44.05,53400.0,38.1648,38.2254,38.1388,38.1561,53400.0
2011-03-03 13:30:00,44.04,44.1,44.04,44.09,28600.0,38.1475,38.1994,38.1475,38.1908,28600.0
2011-03-03 13:35:00,44.1,44.11,44.05,44.08,49600.0,38.1994,38.2081,38.1561,38.1821,49600.0
2011-03-03 13:40:00,44.08,44.11,44.06,44.09,30100.0,38.1821,38.2081,38.1648,38.1908,30100.0
2011-03-03 13:45:00,44.08,44.08,44.03,44.07,51400.0,38.1821,38.1821,38.1388,38.1734,51400.0
2011-03-03 13:50:00,44.06,44.07,44.04,44.05,34000.0,38.1648,38.1734,38.1475,38.1561,34000.0
2011-03-03 13:55:00,44.04,44.04,43.96,43.98,107000.0,38.1475,38.1475,38.0782,38.0955,107000.0
2011-03-03 14:00:00,43.98,44.0,43.95,43.98,78100.0,38.0955,38.1128,38.0695,38.0955,78100.0
2011-03-03 14:05:00,43.98,43.99,43.94,43.94,56700.0,38.0955,38.1041,38.0608,38.0608,56700.0
2011-03-03 14:10:00,43.95,44.04,43.94,44.03,102400.0,38.0695,38.1475,38.0608,38.1388,102400.0
2011-03-03 14:15:00,44.02,44.06,44.02,44.02,55200.0,38.1301,38.1648,38.1301,38.1301,55200.0
2011-03-03 14:20:00,44.02,44.02,43.93,43.94,71300.0,38.1301,38.1301,38.0522,38.0608,71300.0
2011-03-03 14:25:00,43.93,43.97,43.93,43.95,57900.0,38.0522,38.0868,38.0522,38.0695,57900.0
2011-03-03 14:30:00,43.96,44.01,43.96,43.98,89600.0,38.0782,38.1215,38.0782,38.0955,89600.0
2011-03-03 14:35:00,43.98,44.06,43.98,44.05,57500.0,38.0955,38.1648,38.0955,38.1561,57500.0
2011-03-03 14:40:00,44.04,44.08,44.02,44.08,52200.0,38.1475,38.1821,38.1301,38.1821,52200.0
2011-03-03 14:45:00,44.08,44.1,44.07,44.08,58800.0,38.1821,38.1994,38.1734,38.1821,58800.0
2011-03-03 14:50:00,44.08,44.11,44.07,44.09,74300.0,38.1821,38.2081,38.1734,38.1908,74300.0
2011-03-03 14:55:00,44.08,44.16,44.08,44.15,78700.0,38.1821,38.2514,38.1821,38.2427,78700.0
2011-03-03 15:00:00,44.16,44.21,44.16,44.19,187300.0,38.2514,38.2947,38.2514,38.2774,187300.0
2011-03-03 15:05:00,44.19,44.24,44.19,44.19,74800.0,38.2774,38.3207,38.2774,38.2774,74800.0
2011-03-03 15:10:00,44.19,44.21,44.18,44.19,97200.0,38.2774,38.2947,38.2687,38.2774,97200.0
2011-03-03 15:15:00,44.19,44.21,44.15,44.15,157200.0,38.2774,38.2947,38.2427,38.2427,157200.0
2011-03-03 15:20:00,44.15,44.2,44.13,44.17,205300.0,38.2427,38.286,38.2254,38.2601,205300.0
2011-03-03 15:25:00,44.17,44.2,44.15,44.15,124900.0,38.2601,38.286,38.2427,38.2427,124900.0
2011-03-03 15:30:00,44.16,44.18,44.12,44.15,160300.0,38.2514,38.2687,38.2168,38.2427,160300.0
2011-03-03 15:35:00,44.16,44.19,44.12,44.18,179100.0,38.2514,38.2774,38.2168,38.2687,179100.0
2011-03-03 15:40:00,44.18,44.21,44.16,44.19,169600.0,38.2687,38.2947,38.2514,38.2774,169600.0
2011-03-03 15:45:00,44.19,44.2,44.1,44.11,172000.0,38.2774,38.286,38.1994,38.2081,172000.0
2011-03-03 15:50:00,44.11,44.15,44.09,44.1,215000.0,38.2081,38.2427,38.1908,38.1994,215000.0
2011-03-03 15:55:00,44.1,44.13,44.05,44.07,306700.0,38.1994,38.2254,38.1561,38.1734,306700.0
2011-03-04 09:30:00,44.03,44.25,44.03,44.25,263900.0,38.1388,38.3294,38.1388,38.3294,263900.0
2011-03-04 09:35:00,44.25,44.29,44.18,44.29,215300.0,38.3294,38.364,38.2687,38.364,215300.0
2011-03-04 09:40:00,44.3,44.34,44.05,44.15,463600.0,38.3727,38.4073,38.1561,38.2427,463600.0
2011-03-04 09:45:00,44.13,44.19,44.1,44.12,623000.0,38.2254,38.2774,38.1994,38.2168,623000.0
2011-03-04 09:50:00,44.11,44.2,44.05,44.13,108300.0,38.2081,38.286,38.1561,38.2254,108300.0
2011-03-04 09:55:00,44.13,44.22,44.09,44.17,92700.0,38.2254,38.3034,38.1908,38.2601,92700.0
2011-03-04 10:00:00,44.17,44.19,44.14,44.15,80500.0,38.2601,38.2774,38.2341,38.2427,80500.0
2011-03-04 10:05:00,44.15,44.16,44.05,44.09,155400.0,38.2427,38.2514,38.1561,38.1908,155400.0
2011-03-04 10:10:00,44.09,44.14,44.07,44.12,115800.0,38.1908,38.2341,38.1734,38.2168,115800.0
2011-03-04 10:15:00,44.11,44.16,44.09,44.12,154900.0,38.2081,38.2514,38.1908,38.2168,154900.0
2011-03-04 10:20:00,44.13,44.13,44.02,44.09,493600.0,38.2254,38.2254,38.1301,38.1908,493600.0
2011-03-04 10:25:00,44.09,44.09,44.03,44.08,128400.0,38.1908,38.1908,38.1388,38.1821,128400.0
2011-03-04 10:30:00,44.08,44.09,43.88,43.96,162500.0,38.1821,38.1908,38.0089,38.0782,162500.0
2011-03-04 10:35:00,43.97,44.04,43.94,43.96,64800.0,38.0868,38.1475,38.0608,38.0782,64800.0
2011-03-04 10:40:00,43.96,43.97,43.85,43.85,81100.0,38.0782,38.0868,37.9829,37.9829,81100.0
2011-03-04 10:45:00,43.86,43.89,43.83,43.84,61600.0,37.9915,38.0175,37.9656,37.9742,61600.0
2011-03-04 10:50:00,43.84,43.87,43.81,43.84,33000.0,37.9742,38.0002,37.9482,37.9742,33000.0
2011-03-04 10:55:00,43.85,43.86,43.79,43.79,43000.0,37.9829,37.9915,37.9309,37.9309,43000.0
2011-03-04 11:00:00,43.8,43.85,43.8,43.81,30500.0,37.9396,37.9829,37.9396,37.9482,30500.0
2011-03-04 11:05:00,43.81,43.82,43.74,43.77,80600.0,37.9482,37.9569,37.8876,37.9136,80600.0
2011-03-04 11:10:00,43.77,43.77,43.71,43.73,78400.0,37.9136,37.9136,37.8616,37.8789,78400.0
2011-03-04 11:15:00,43.73,43.77,43.69,43.76,53900.0,37.8789,37.9136,37.8443,37.9049,53900.0
2011-03-04 11:20:00,43.76,43.77,43.73,43.75,131400.0,37.9049,37.9136,37.8789,37.8963,131400.0
2011-03-04 11:25:00,43.76,43.76,43.7,43.7,81900.0,37.9049,37.9049,37.8529,37.8529,81900.0
2011-03-04 11:30:00,43.71,43.81,43.66,43.78,111100.0,37.8616,37.9482,37.8183,37.9222,111100.0
2011-03-04 11:35:00,43.79,43.81,43.73,43.76,99700.0,37.9309,37.9482,37.8789,37.9049,99700.0
2011-03-04 11:40:00,43.75,43.77,43.69,43.69,44500.0,37.8963,37.9136,37.8443,37.8443,44500.0
2011-03-04 11:45:00,43.7,43.71,43.63,43.63,89400.0,37.8529,37.8616,37.7923,37.7923,89400.0
2011-03-04 11:50:00,43.64,43.66,43.61,43.64,149900.0,37.801,37.8183,37.775,37.801,149900.0
2011-03-04 11:55:00,43.64,43.64,43.5,43.52,174100.0,37.801,37.801,37.6797,37.697,174100.0
2011-03-04 12:00:00,43.53,43.56,43.49,43.49,105500.0,37.7057,37.7317,37.671,37.671,105500.0
2011-03-04 12:05:00,43.49,43.51,43.43,43.45,111200.0,37.671,37.6884,37.6191,37.6364,111200.0
2011-03-04 12:10:00,43.44,43.45,43.28,43.3,196400.0,37.6277,37.6364,37.4891,37.5065,196400.0
2011-03-04 12:15:00,43.3,43.38,43.28,43.36,133200.0,37.5065,37.5758,37.4891,37.5584,133200.0
2011-03-04 12:20:00,43.36,43.41,43.27,43.3,195800.0,37.5584,37.6017,37.4805,37.5065,195800.0
2011-03-04 12:25:00,43.3,43.3,43.18,43.27,147200.0,37.5065,37.5065,37.4025,37.4805,147200.0
2011-03-04 12:30:00,43.27,43.33,43.19,43.26,119000.0,37.4805,37.5325,37.4112,37.4718,119000.0
2011-03-04 12:35:00,43.27,43.31,43.23,43.3,52700.0,37.4805,37.5151,37.4458,37.5065,52700.0
2011-03-04 12:40:00,43.3,43.34,43.28,43.3,38800.0,37.5065,37.5411,37.4891,37.5065,38800.0
2011-03-04 12:45:00,43.31,43.36,43.3,43.34,58800.0,37.5151,37.5584,37.5065,37.5411,58800.0
2011-03-04 12:50:00,43.35,43.35,43.3,43.3,48300.0,37.5498,37.5498,37.5065,37.5065,48300.0
2011-03-04 12:55:00,43.3,43.37,43.27,43.33,58200.0,37.5065,37.5671,37.4805,37.5325,58200.0
2011-03-04 13:00:00,43.33,43.39,43.33,43.33,38400.0,37.5325,37.5844,37.5325,37.5325,38400.0
2011-03-04 13:05:00,43.34,43.4,43.33,43.38,38700.0,37.5411,37.5931,37.5325,37.5758,38700.0
2011-03-04 13:10:00,43.38,43.39,43.27,43.27,49400.0,37.5758,37.5844,37.4805,37.4805,49400.0
2011-03-04 13:15:00,43.28,43.29,43.22,43.25,63900.0,37.4891,37.4978,37.4372,37.4632,63900.0
2011-03-04 13:20:00,43.24,43.29,43.24,43.29,31800.0,37.4545,37.4978,37.4545,37.4978,31800.0
2011-03-04 13:25:00,43.29,43.29,43.24,43.29,54000.0,37.4978,37.4978,37.4545,37.4978,54000.0
2011-03-04 13:30:00,43.3,43.36,43.3,43.35,33900.0,37.5065,37.5584,37.5065,37.5498,33900.0
2011-03-04 13:35:00,43.35,43.43,43.34,43.42,67700.0,37.5498,37.6191,37.5411,37.6104,67700.0
2011-03-04 13:40:00,43.42,43.42,43.32,43.33,85400.0,37.6104,37.6104,37.5238,37.5325,85400.0
2011-03-04 13:45:00,43.33,43.33,43.25,43.26,53200.0,37.5325,37.5325,37.4632,37.4718,53200.0
2011-03-04 13:50:00,43.26,43.34,43.23,43.23,60300.0,37.4718,37.5411,37.4458,37.4458,60300.0
2011-03-04 13:55:00,43.23,43.29,43.2,43.27,166200.0,37.4458,37.4978,37.4198,37.4805,166200.0
2011-03-04 14:00:00,43.26,43.29,43.17,43.19,160600.0,37.4718,37.4978,37.3939,37.4112,160600.0
2011-03-04 14:05:00,43.18,43.2,43.13,43.14,144400.0,37.4025,37.4198,37.3592,37.3679,144400.0
2011-03-04 14:10:00,43.14,43.17,43.12,43.13,122000.0,37.3679,37.3939,37.3506,37.3592,122000.0
2011-03-04 14:15:00,43.14,43.17,43.1,43.16,71500.0,37.3679,37.3939,37.3332,37.3852,71500.0
2011-03-04 14:20:00,43.17,43.24,43.15,43.22,66000.0,37.3939,37.4545,37.3765,37.4372,66000.0
2011-03-04 14:25:00,43.22,43.26,43.21,43.23,60300.0,37.4372,37.4718,37.4285,37.4458,60300.0
2011-03-04 14:30:00,43.23,43.26,43.21,43.26,33700.0,37.4458,37.4718,37.4285,37.4718,33700.0
2011-03-04 14:35:00,43.25,43.28,43.22,43.27,69100.0,37.4632,37.4891,37.4372,37.4805,69100.0
2011-03-04 14:40:00,43.27,43.35,43.27,43.35,63700.0,37.4805,37.5498,37.4805,37.5498,63700.0
2011-03-04 14:45:00,43.35,43.36,43.29,43.31,39700.0,37.5498,37.5584,37.4978,37.5151,39700.0
2011-03-04 14:50:00,43.31,43.31,43.29,43.31,41100.0,37.5151,37.5151,37.4978,37.5151,41100.0
2011-03-04 14:55:00,43.31,43.39,43.3,43.38,67500.0,37.5151,37.5844,37.5065,37.5758,67500.0
2011-03-04 15:00:00,43.39,43.46,43.39,43.44,107600.0,37.5844,37.6451,37.5844,37.6277,107600.0
2011-03-04 15:05:00,43.42,43.44,43.37,43.37,67000.0,37.6104,37.6277,37.5671,37.5671,67000.0
2011-03-04 15:10:00,43.37,43.4,43.34,43.34,73500.0,37.5671,37.5931,37.5411,37.5411,73500.0
2011-03-04 15:15:00,43.34,43.34,43.27,43.3,102300.0,37.5411,37.5411,37.4805,37.5065,102300.0
2011-03-04 15:20:00,43.3,43.31,43.18,43.22,155000.0,37.5065,37.5151,37.4025,37.4372,155000.0
2011-03-04 15:25:00,43.22,43.22,43.16,43.18,161300.0,37.4372,37.4372,37.3852,37.4025,161300.0
2011-03-04 15:30:00,43.18,43.2,43.13,43.16,230300.0,37.4025,37.4198,37.3592,37.3852,230300.0
2011-03-04 15:35:00,43.17,43.27,43.16,43.26,158700.0,37.3939,37.4805,37.3852,37.4718,158700.0
2011-03-04 15:40:00,43.25,43.34,43.25,43.34,153300.0,37.4632,37.5411,37.4632,37.5411,153300.0
2011-03-04 15:45:00,43.33,43.45,43.31,43.42,360500.0,37.5325,37.6364,37.5151,37.6104,360500.0
2011-03-04 15:50:00,43.42,43.58,43.41,43.52,451700.0,37.6104,37.749,37.6017,37.697,451700.0
2011-03-04 15:55:00,43.52,43.56,43.5,43.55,675400.0,37.697,37.7317,37.6797,37.723,675400.0
2011-03-07 09:30:00,43.53,43.61,43.35,43.35,213900.0,37.7057,37.775,37.5498,37.5498,213900.0
2011-03-07 09:35:00,43.35,43.5,43.26,43.47,103100.0,37.5498,37.6797,37.4718,37.6537,103100.0
2011-03-07 09:40:00,43.47,43.47,43.27,43.38,101000.0,37.6537,37.6537,37.4805,37.5758,101000.0
2011-03-07 09:45:00,43.37,43.4,43.32,43.34,84700.0,37.5671,37.5931,37.5238,37.5411,84700.0
2011-03-07 09:50:00,43.34,43.41,43.31,43.34,59200.0,37.5411,37.6017,37.5151,37.5411,59200.0
2011-03-07 09:55:00,43.34,43.35,43.04,43.28,393400.0,37.5411,37.5498,37.2813,37.4891,393400.0
2011-03-07 10:00:00,43.28,43.29,43.12,43.14,157700.0,37.4891,37.4978,37.3506,37.3679,157700.0
2011-03-07 10:05:00,43.15,43.2,43.07,43.13,79400.0,37.3765,37.4198,37.3072,37.3592,79400.0
2011-03-07 10:10:00,43.13,43.21,43.01,43.06,97900.0,37.3592,37.4285,37.2553,37.2986,97900.0
2011-03-07 10:15:00,43.07,43.11,43.04,43.04,62100.0,37.3072,37.3419,37.2813,37.2813,62100.0
2011-03-07 10:20:00,43.04,43.06,42.98,43.05,135800.0,37.2813,37.2986,37.2293,37.2899,135800.0
2011-03-07 10:25:00,43.05,43.3,42.98,43.04,400300.0,37.2899,37.5065,37.2293,37.2813,400300.0
2011-03-07 10:30:00,43.04,43.13,42.99,43.11,136900.0,37.2813,37.3592,37.2379,37.3419,136900.0
2011-03-07 10:35:00,43.12,43.13,42.92,42.94,144600.0,37.3506,37.3592,37.1773,37.1946,144600.0
2011-03-07 10:40:00,42.94,42.96,42.8,42.83,176400.0,37.1946,37.212,37.0734,37.0994,176400.0
2011-03-07 10:45:00,42.82,42.83,42.73,42.75,187000.0,37.0907,37.0994,37.0127,37.0301,187000.0
2011-03-07 10:50:00,42.75,42.84,42.75,42.79,118600.0,37.0301,37.108,37.0301,37.0647,118600.0
2011-03-07 10:55:00,42.8,42.92,42.77,42.78,75800.0,37.0734,37.1773,37.0474,37.056,75800.0
2011-03-07 11:00:00,42.78,42.83,42.73,42.77,99900.0,37.056,37.0994,37.0127,37.0474,99900.0
2011-03-07 11:05:00,42.78,42.8,42.68,42.8,101100.0,37.056,37.0734,36.9694,37.0734,101100.0
2011-03-07 11:10:00,42.79,42.83,42.75,42.78,72700.0,37.0647,37.0994,37.0301,37.056,72700.0
2011-03-07 11:15:00,42.79,42.88,42.75,42.85,146200.0,37.0647,37.1427,37.0301,37.1167,146200.0
2011-03-07 11:20:00,42.84,42.85,42.77,42.77,79600.0,37.108,37.1167,37.0474,37.0474,79600.0
2011-03-07 11:25:00,42.78,42.78,42.63,42.65,158100.0,37.056,37.056,36.9261,36.9434,158100.0
2011-03-07 11:30:00,42.65,42.68,42.62,42.62,112200.0,36.9434,36.9694,36.9175,36.9175,112200.0
2011-03-07 11:35:00,42.63,42.74,42.62,42.72,131000.0,36.9261,37.0214,36.9175,37.0041,131000.0
2011-03-07 11:40:00,42.73,42.76,42.67,42.69,175700.0,37.0127,37.0387,36.9608,36.9781,175700.0
2011-03-07 11:45:00,42.69,42.75,42.65,42.67,110400.0,36.9781,37.0301,36.9434,36.9608,110400.0
2011-03-07 11:50:00,42.66,42.67,42.55,42.55,143100.0,36.9521,36.9608,36.8568,36.8568,143100.0
2011-03-07 11:55:00,42.56,42.57,42.51,42.57,196200.0,36.8655,36.8741,36.8222,36.8741,196200.0
2011-03-07 12:00:00,42.57,42.58,42.52,42.56,130600.0,36.8741,36.8828,36.8308,36.8655,130600.0
2011-03-07 12:05:00,42.56,42.6,42.51,42.6,136100.0,36.8655,36.9001,36.8222,36.9001,136100.0
2011-03-07 12:10:00,42.6,42.69,42.57,42.68,56900.0,36.9001,36.9781,36.8741,36.9694,56900.0
2011-03-07 12:15:00,42.69,42.69,42.6,42.61,75100.0,36.9781,36.9781,36.9001,36.9088,75100.0
2011-03-07 12:20:00,42.61,42.61,42.55,42.55,122000.0,36.9088,36.9088,36.8568,36.8568,122000.0
2011-03-07 12:25:00,42.55,42.59,42.54,42.55,101000.0,36.8568,36.8915,36.8482,36.8568,101000.0
2011-03-07 12:30:00,42.56,42.58,42.5,42.57,159700.0,36.8655,36.8828,36.8135,36.8741,159700.0
2011-03-07 12:35:00,42.56,42.61,42.55,42.59,81100.0,36.8655,36.9088,36.8568,36.8915,81100.0
2011-03-07 12:40:00,42.58,42.59,42.55,42.55,44600.0,36.8828,36.8915,36.8568,36.8568,44600.0
2011-03-07 12:45:00,42.55,42.57,42.53,42.53,73200.0,36.8568,36.8741,36.8395,36.8395,73200.0
2011-03-07 12:50:00,42.53,42.54,42.46,42.49,62300.0,36.8395,36.8482,36.7789,36.8048,62300.0
2011-03-07 12:55:00,42.49,42.55,42.45,42.47,111200.0,36.8048,36.8568,36.7702,36.7875,111200.0
2011-03-07 13:00:00,42.46,42.49,42.43,42.45,76900.0,36.7789,36.8048,36.7529,36.7702,76900.0
2011-03-07 13:05:00,42.44,42.45,42.41,42.45,76200.0,36.7615,36.7702,36.7355,36.7702,76200.0
2011-03-07 13:10:00,42.45,42.48,42.39,42.47,104100.0,36.7702,36.7962,36.7182,36.7875,104100.0
2011-03-07 13:15:00,42.47,42.55,42.47,42.51,63400.0,36.7875,36.8568,36.7875,36.8222,63400.0
2011-03-07 13:20:00,42.5,42.52,42.45,42.45,85500.0,36.8135,36.8308,36.7702,36.7702,85500.0
2011-03-07 13:25:00,42.44,42.49,42.42,42.46,80200.0,36.7615,36.8048,36.7442,36.7789,80200.0
2011-03-07 13:30:00,42.47,42.48,42.41,42.47,34700.0,36.7875,36.7962,36.7355,36.7875,34700.0
2011-03-07 13:35:00,42.47,42.51,42.46,42.5,44900.0,36.7875,36.8222,36.7789,36.8135,44900.0
2011-03-07 13:40:00,42.49,42.55,42.49,42.52,52400.0,36.8048,36.8568,36.8048,36.8308,52400.0
2011-03-07 13:45:00,42.51,42.57,42.48,42.55,86500.0,36.8222,36.8741,36.7962,36.8568,86500.0
2011-03-07 13:50:00,42.55,42.56,42.46,42.51,74500.0,36.8568,36.8655,36.7789,36.8222,74500.0
2011-03-07 13:55:00,42.51,42.56,42.46,42.49,85200.0,36.8222,36.8655,36.7789,36.8048,85200.0
2011-03-07 14:00:00,42.48,42.57,42.45,42.53,65600.0,36.7962,36.8741,36.7702,36.8395,65600.0
2011-03-07 14:05:00,42.54,42.6,42.53,42.55,61300.0,36.8482,36.9001,36.8395,36.8568,61300.0
2011-03-07 14:10:00,42.54,42.55,42.48,42.48,67700.0,36.8482,36.8568,36.7962,36.7962,67700.0
2011-03-07 14:15:00,42.48,42.63,42.47,42.63,102000.0,36.7962,36.9261,36.7875,36.9261,102000.0
2011-03-07 14:20:00,42.63,42.67,42.58,42.59,103700.0,36.9261,36.9608,36.8828,36.8915,103700.0
2011-03-07 14:25:00,42.58,42.64,42.55,42.61,102700.0,36.8828,36.9348,36.8568,36.9088,102700.0
2011-03-07 14:30:00,42.61,42.65,42.6,42.63,40800.0,36.9088,36.9434,36.9001,36.9261,40800.0
2011-03-07 14:35:00,42.63,42.69,42.61,42.67,128500.0,36.9261,36.9781,36.9088,36.9608,128500.0
2011-03-07 14:40:00,42.66,42.69,42.65,42.69,65100.0,36.9521,36.9781,36.9434,36.9781,65100.0
2011-03-07 14:45:00,42.69,42.73,42.68,42.71,128100.0,36.9781,37.0127,36.9694,36.9954,128100.0
2011-03-07 14:50:00,42.72,42.74,42.69,42.73,77000.0,37.0041,37.0214,36.9781,37.0127,77000.0
2011-03-07 14:55:00,42.74,42.81,42.72,42.78,119400.0,37.0214,37.082,37.0041,37.056,119400.0
2011-03-07 15:00:00,42.77,42.8,42.75,42.78,159200.0,37.0474,37.0734,37.0301,37.056,159200.0
2011-03-07 15:05:00,42.78,42.86,42.78,42.84,97700.0,37.056,37.1253,37.056,37.108,97700.0
2011-03-07 15:10:00,42.85,42.93,42.84,42.91,130000.0,37.1167,37.186,37.108,37.1686,130000.0
2011-03-07 15:15:00,42.91,42.97,42.89,42.96,168100.0,37.1686,37.2206,37.1513,37.212,168100.0
2011-03-07 15:20:00,42.96,42.97,42.9,42.96,198500.0,37.212,37.2206,37.16,37.212,198500.0
2011-03-07 15:25:00,42.95,43.05,42.93,43.02,293800.0,37.2033,37.2899,37.186,37.2639,293800.0
2011-03-07 15:30:00,43.02,43.08,42.96,43.08,179000.0,37.2639,37.3159,37.212,37.3159,179000.0
2011-03-07 15:35:00,43.08,43.1,43.04,43.06,207900.0,37.3159,37.3332,37.2813,37.2986,207900.0
2011-03-07 15:40:00,43.06,43.07,42.99,43.02,262100.0,37.2986,37.3072,37.2379,37.2639,262100.0
2011-03-07 15:45:00,43.02,43.07,43.01,43.02,286900.0,37.2639,37.3072,37.2553,37.2639,286900.0
2011-03-07 15:50:00,43.02,43.04,42.98,43.03,337700.0,37.2639,37.2813,37.2293,37.2726,337700.0
2011-03-07 15:55:00,43.04,43.07,42.96,43.02,614700.0,37.2813,37.3072,37.212,37.2639,614700.0
2011-03-08 09:30:00,43.06,43.09,42.87,42.92,241100.0,37.2986,37.3246,37.134,37.1773,241100.0
2011-03-08 09:35:00,42.92,42.97,42.84,42.91,68100.0,37.1773,37.2206,37.108,37.1686,68100.0
2011-03-08 09:40:00,42.93,42.95,42.82,42.83,102400.0,37.186,37.2033,37.0907,37.0994,102400.0
2011-03-08 09:45:00,42.83,42.87,42.73,42.78,124400.0,37.0994,37.134,37.0127,37.056,124400.0
2011-03-08 09:50:00,42.79,42.93,42.79,42.91,130300.0,37.0647,37.186,37.0647,37.1686,130300.0
2011-03-08 09:55:00,42.91,43.04,42.89,43.02,63400.0,37.1686,37.2813,37.1513,37.2639,63400.0
2011-03-08 10:00:00,43.04,43.14,43.03,43.12,190700.0,37.2813,37.3679,37.2726,37.3506,190700.0
2011-03-08 10:05:00,43.13,43.2,43.09,43.1,113800.0,37.3592,37.4198,37.3246,37.3332,113800.0
2011-03-08 10:10:00,43.1,43.23,43.09,43.23,119600.0,37.3332,37.4458,37.3246,37.4458,119600.0
2011-03-08 10:15:00,43.23,43.27,43.21,43.24,161400.0,37.4458,37.4805,37.4285,37.4545,161400.0
2011-03-08 10:20:00,43.25,43.32,43.19,43.23,86900.0,37.4632,37.5238,37.4112,37.4458,86900.0
2011-03-08 10:25:00,43.23,43.32,43.21,43.32,48800.0,37.4458,37.5238,37.4285,37.5238,48800.0
2011-03-08 10:30:00,43.32,43.33,43.22,43.32,71600.0,37.5238,37.5325,37.4372,37.5238,71600.0
2011-03-08 10:35:00,43.32,43.35,43.29,43.32,63600.0,37.5238,37.5498,37.4978,37.5238,63600.0
2011-03-08 10:40:00,43.32,43.34,43.14,43.2,167800.0,37.5238,37.5411,37.3679,37.4198,167800.0
2011-03-08 10:45:00,43.18,43.24,43.16,43.2,72800.0,37.4025,37.4545,37.3852,37.4198,72800.0
2011-03-08 10:50:00,43.2,43.25,43.12,43.12,163500.0,37.4198,37.4632,37.3506,37.3506,163500.0
2011-03-08 10:55:00,43.12,43.21,43.11,43.18,66000.0,37.3506,37.4285,37.3419,37.4025,66000.0
2011-03-08 11:00:00,43.17,43.2,43.15,43.17,61600.0,37.3939,37.4198,37.3765,37.3939,61600.0
2011-03-08 11:05:00,43.17,43.2,43.12,43.15,80300.0,37.3939,37.4198,37.3506,37.3765,80300.0
2011-03-08 11:10:00,43.15,43.19,43.08,43.19,89400.0,37.3765,37.4112,37.3159,37.4112,89400.0
2011-03-08 11:15:00,43.18,43.22,43.15,43.2,127700.0,37.4025,37.4372,37.3765,37.4198,127700.0
2011-03-08 11:20:00,43.21,43.32,43.19,43.32,121200.0,37.4285,37.5238,37.4112,37.5238,121200.0
2011-03-08 11:25:00,43.31,43.4,43.28,43.39,86000.0,37.5151,37.5931,37.4891,37.5844,86000.0
2011-03-08 11:30:00,43.4,43.45,43.39,43.41,103900.0,37.5931,37.6364,37.5844,37.6017,103900.0
2011-03-08 11:35:00,43.42,43.45,43.4,43.44,69200.0,37.6104,37.6364,37.5931,37.6277,69200.0
2011-03-08 11:40:00,43.43,43.48,43.4,43.46,92500.0,37.6191,37.6624,37.5931,37.6451,92500.0
2011-03-08 11:45:00,43.46,43.48,43.45,43.46,48500.0,37.6451,37.6624,37.6364,37.6451,48500.0
2011-03-08 11:50:00,43.47,43.5,43.46,43.48,74300.0,37.6537,37.6797,37.6451,37.6624,74300.0
2011-03-08 11:55:00,43.49,43.54,43.48,43.53,104300.0,37.671,37.7144,37.6624,37.7057,104300.0
2011-03-08 12:00:00,43.52,43.58,43.52,43.58,70300.0,37.697,37.749,37.697,37.749,70300.0
2011-03-08 12:05:00,43.57,43.58,43.49,43.49,33000.0,37.7403,37.749,37.671,37.671,33000.0
2011-03-08 12:10:00,43.5,43.5,43.39,43.39,197100.0,37.6797,37.6797,37.5844,37.5844,197100.0
2011-03-08 12:15:00,43.39,43.42,43.38,43.42,32900.0,37.5844,37.6104,37.5758,37.6104,32900.0
2011-03-08 12:20:00,43.41,43.43,43.39,43.39,44200.0,37.6017,37.6191,37.5844,37.5844,44200.0
2011-03-08 12:25:00,43.39,43.41,43.37,43.39,35600.0,37.5844,37.6017,37.5671,37.5844,35600.0
2011-03-08 12:30:00,43.38,43.4,43.35,43.37,29400.0,37.5758,37.5931,37.5498,37.5671,29400.0
2011-03-08 12:35:00,43.38,43.43,43.36,43.36,55900.0,37.5758,37.6191,37.5584,37.5584,55900.0
2011-03-08 12:40:00,43.36,43.37,43.32,43.32,98700.0,37.5584,37.5671,37.5238,37.5238,98700.0
2011-03-08 12:45:00,43.32,43.37,43.25,43.25,101400.0,37.5238,37.5671,37.4632,37.4632,101400.0
2011-03-08 12:50:00,43.25,43.27,43.2,43.22,56500.0,37.4632,37.4805,37.4198,37.4372,56500.0
2011-03-08 12:55:00,43.22,43.22,43.15,43.2,82000.0,37.4372,37.4372,37.3765,37.4198,82000.0
2011-03-08 13:00:00,43.2,43.25,43.19,43.2,45600.0,37.4198,37.4632,37.4112,37.4198,45600.0
2011-03-08 13:05:00,43.2,43.21,43.19,43.19,23400.0,37.4198,37.4285,37.4112,37.4112,23400.0
2011-03-08 13:10:00,43.19,43.2,43.15,43.2,40200.0,37.4112,37.4198,37.3765,37.4198,40200.0
2011-03-08 13:15:00,43.2,43.2,43.15,43.16,39000.0,37.4198,37.4198,37.3765,37.3852,39000.0
2011-03-08 13:20:00,43.16,43.16,43.08,43.14,98300.0,37.3852,37.3852,37.3159,37.3679,98300.0
2011-03-08 13:25:00,43.14,43.18,43.13,43.18,26100.0,37.3679,37.4025,37.3592,37.4025,26100.0
2011-03-08 13:30:00,43.18,43.19,43.13,43.19,44900.0,37.4025,37.4112,37.3592,37.4112,44900.0
2011-03-08 13:35:00,43.19,43.21,43.18,43.2,22200.0,37.4112,37.4285,37.4025,37.4198,22200.0
2011-03-08 13:40:00,43.21,43.24,43.2,43.23,28900.0,37.4285,37.4545,37.4198,37.4458,28900.0
2011-03-08 13:45:00,43.22,43.23,43.17,43.2,37400.0,37.4372,37.4458,37.3939,37.4198,37400.0
2011-03-08 13:50:00,43.2,43.23,43.19,43.22,41900.0,37.4198,37.4458,37.4112,37.4372,41900.0
2011-03-08 13:55:00,43.21,43.23,43.18,43.19,88500.0,37.4285,37.4458,37.4025,37.4112,88500.0
2011-03-08 14:00:00,43.2,43.21,43.13,43.14,82700.0,37.4198,37.4285,37.3592,37.3679,82700.0
2011-03-08 14:05:00,43.14,43.15,43.09,43.09,54100.0,37.3679,37.3765,37.3246,37.3246,54100.0
2011-03-08 14:10:00,43.09,43.1,43.01,43.01,63100.0,37.3246,37.3332,37.2553,37.2553,63100.0
2011-03-08 14:15:00,43.02,43.1,43.01,43.1,68500.0,37.2639,37.3332,37.2553,37.3332,68500.0
2011-03-08 14:20:00,43.09,43.12,43.07,43.09,29500.0,37.3246,37.3506,37.3072,37.3246,29500.0
2011-03-08 14:25:00,43.09,43.13,43.08,43.12,30000.0,37.3246,37.3592,37.3159,37.3506,30000.0
2011-03-08 14:30:00,43.13,43.13,43.06,43.06,15300.0,37.3592,37.3592,37.2986,37.2986,15300.0
2011-03-08 14:35:00,43.06,43.17,43.05,43.16,42500.0,37.2986,37.3939,37.2899,37.3852,42500.0
2011-03-08 14:40:00,43.17,43.25,43.16,43.24,53200.0,37.3939,37.4632,37.3852,37.4545,53200.0
2011-03-08 14:45:00,43.25,43.29,43.23,43.27,57600.0,37.4632,37.4978,37.4458,37.4805,57600.0
2011-03-08 14:50:00,43.28,43.29,43.25,43.27,48600.0,37.4891,37.4978,37.4632,37.4805,48600.0
2011-03-08 14:55:00,43.27,43.31,43.27,43.3,41600.0,37.4805,37.5151,37.4805,37.5065,41600.0
2011-03-08 15:00:00,43.3,43.3,43.22,43.25,39700.0,37.5065,37.5065,37.4372,37.4632,39700.0
2011-03-08 15:05:00,43.24,43.31,43.23,43.28,89500.0,37.4545,37.5151,37.4458,37.4891,89500.0
2011-03-08 15:10:00,43.28,43.29,43.25,43.27,64600.0,37.4891,37.4978,37.4632,37.4805,64600.0
2011-03-08 15:15:00,43.28,43.31,43.26,43.26,140600.0,37.4891,37.5151,37.4718,37.4718,140600.0
2011-03-08 15:20:00,43.26,43.29,43.25,43.27,41400.0,37.4718,37.4978,37.4632,37.4805,41400.0
2011-03-08 15:25:00,43.27,43.27,43.19,43.25,98100.0,37.4805,37.4805,37.4112,37.4632,98100.0
2011-03-08 15:30:00,43.26,43.26,43.21,43.23,150900.0,37.4718,37.4718,37.4285,37.4458,150900.0
2011-03-08 15:35:00,43.23,43.29,43.23,43.28,70300.0,37.4458,37.4978,37.4458,37.4891,70300.0
2011-03-08 15:40:00,43.29,43.3,43.26,43.3,84300.0,37.4978,37.5065,37.4718,37.5065,84300.0
2011-03-08 15:45:00,43.29,43.3,43.22,43.26,147500.0,37.4978,37.5065,37.4372,37.4718,147500.0
2011-03-08 15:50:00,43.27,43.27,43.2,43.23,130300.0,37.4805,37.4805,37.4198,37.4458,130300.0
2011-03-08 15:55:00,43.23,43.25,43.2,43.22,254900.0,37.4458,37.4632,37.4198,37.4372,254900.0
2011-03-09 09:30:00,43.24,43.38,43.2,43.28,174300.0,37.4545,37.5758,37.4198,37.4891,174300.0
2011-03-09 09:35:00,43.27,43.32,43.07,43.12,109900.0,37.4805,37.5238,37.3072,37.3506,109900.0
2011-03-09 09:40:00,43.12,43.18,43.0,43.03,98500.0,37.3506,37.4025,37.2466,37.2726,98500.0
2011-03-09 09:45:00,43.03,43.19,42.98,43.17,78200.0,37.2726,37.4112,37.2293,37.3939,78200.0
2011-03-09 09:50:00,43.17,43.26,43.15,43.24,123400.0,37.3939,37.4718,37.3765,37.4545,123400.0
2011-03-09 09:55:00,43.25,43.25,43.16,43.19,43700.0,37.4632,37.4632,37.3852,37.4112,43700.0
2011-03-09 10:00:00,43.17,43.19,43.03,43.07,67600.0,37.3939,37.4112,37.2726,37.3072,67600.0
2011-03-09 10:05:00,43.07,43.22,43.05,43.14,112100.0,37.3072,37.4372,37.2899,37.3679,112100.0
2011-03-09 10:10:00,43.14,43.17,43.09,43.13,64000.0,37.3679,37.3939,37.3246,37.3592,64000.0
2011-03-09 10:15:00,43.13,43.21,43.12,43.2,73100.0,37.3592,37.4285,37.3506,37.4198,73100.0
2011-03-09 10:20:00,43.2,43.25,43.18,43.25,39200.0,37.4198,37.4632,37.4025,37.4632,39200.0
2011-03-09 10:25:00,43.25,43.33,43.24,43.32,48100.0,37.4632,37.5325,37.4545,37.5238,48100.0
2011-03-09 10:30:00,43.31,43.31,43.22,43.25,63300.0,37.5151,37.5151,37.4372,37.4632,63300.0
2011-03-09 10:35:00,43.24,43.28,43.14,43.19,119600.0,37.4545,37.4891,37.3679,37.4112,119600.0
2011-03-09 10:40:00,43.18,43.19,43.11,43.14,78400.0,37.4025,37.4112,37.3419,37.3679,78400.0
2011-03-09 10:45:00,43.14,43.14,43.07,43.09,39700.0,37.3679,37.3679,37.3072,37.3246,39700.0
2011-03-09 10:50:00,43.1,43.12,42.91,42.92,104000.0,37.3332,37.3506,37.1686,37.1773,104000.0
2011-03-09 10:55:00,42.92,42.94,42.81,42.9,76100.0,37.1773,37.1946,37.082,37.16,76100.0
2011-03-09 11:00:00,42.89,42.95,42.81,42.91,60100.0,37.1513,37.2033,37.082,37.1686,60100.0
2011-03-09 11:05:00,42.91,42.94,42.88,42.89,41900.0,37.1686,37.1946,37.1427,37.1513,41900.0
2011-03-09 11:10:00,42.88,42.94,42.87,42.89,47200.0,37.1427,37.1946,37.134,37.1513,47200.0
2011-03-09 11:15:00,42.89,42.97,42.88,42.97,83000.0,37.1513,37.2206,37.1427,37.2206,83000.0
2011-03-09 11:20:00,42.96,43.02,42.95,42.99,56800.0,37.212,37.2639,37.2033,37.2379,56800.0
2011-03-09 11:25:00,42.99,43.04,42.98,43.02,49000.0,37.2379,37.2813,37.2293,37.2639,49000.0
2011-03-09 11:30:00,43.03,43.04,42.89,43.01,65000.0,37.2726,37.2813,37.1513,37.2553,65000.0
2011-03-09 11:35:00,43.0,43.11,42.99,43.09,42900.0,37.2466,37.3419,37.2379,37.3246,42900.0
2011-03-09 11:40:00,43.1,43.12,43.04,43.04,35600.0,37.3332,37.3506,37.2813,37.2813,35600.0
2011-03-09 11:45:00,43.05,43.13,43.05,43.1,35100.0,37.2899,37.3592,37.2899,37.3332,35100.0
2011-03-09 11:50:00,43.09,43.14,43.07,43.1,44400.0,37.3246,37.3679,37.3072,37.3332,44400.0
2011-03-09 11:55:00,43.11,43.2,43.1,43.13,112200.0,37.3419,37.4198,37.3332,37.3592,112200.0
2011-03-09 12:00:00,43.13,43.25,43.13,43.19,84000.0,37.3592,37.4632,37.3592,37.4112,84000.0
2011-03-09 12:05:00,43.19,43.2,43.13,43.13,23900.0,37.4112,37.4198,37.3592,37.3592,23900.0
2011-03-09 12:10:00,43.13,43.16,43.13,43.16,23300.0,37.3592,37.3852,37.3592,37.3852,23300.0
2011-03-09 12:15:00,43.15,43.16,43.13,43.16,33400.0,37.3765,37.3852,37.3592,37.3852,33400.0
2011-03-09 12:20:00,43.15,43.18,43.13,43.14,39200.0,37.3765,37.4025,37.3592,37.3679,39200.0
2011-03-09 12:25:00,43.14,43.14,43.04,43.06,75700.0,37.3679,37.3679,37.2813,37.2986,75700.0
2011-03-09 12:30:00,43.07,43.07,43.03,43.05,16000.0,37.3072,37.3072,37.2726,37.2899,16000.0
2011-03-09 12:35:00,43.06,43.13,43.05,43.12,27200.0,37.2986,37.3592,37.2899,37.3506,27200.0
2011-03-09 12:40:00,43.12,43.13,43.03,43.05,49100.0,37.3506,37.3592,37.2726,37.2899,49100.0
2011-03-09 12:45:00,43.03,43.15,43.03,43.15,39900.0,37.2726,37.3765,37.2726,37.3765,39900.0
2011-03-09 12:50:00,43.15,43.19,43.11,43.16,55900.0,37.3765,37.4112,37.3419,37.3852,55900.0
2011-03-09 12:55:00,43.15,43.15,43.1,43.11,40900.0,37.3765,37.3765,37.3332,37.3419,40900.0
2011-03-09 13:00:00,43.11,43.15,43.09,43.11,44900.0,37.3419,37.3765,37.3246,37.3419,44900.0
2011-03-09 13:05:00,43.11,43.13,43.07,43.11,17500.0,37.3419,37.3592,37.3072,37.3419,17500.0
2011-03-09 13:10:00,43.11,43.14,43.1,43.13,25700.0,37.3419,37.3679,37.3332,37.3592,25700.0
2011-03-09 13:15:00,43.13,43.16,43.11,43.16,37100.0,37.3592,37.3852,37.3419,37.3852,37100.0
2011-03-09 13:20:00,43.16,43.19,43.16,43.18,85200.0,37.3852,37.4112,37.3852,37.4025,85200.0
2011-03-09 13:25:00,43.18,43.23,43.17,43.18,54000.0,37.4025,37.4458,37.3939,37.4025,54000.0
2011-03-09 13:30:00,43.18,43.2,43.17,43.17,15400.0,37.4025,37.4198,37.3939,37.3939,15400.0
2011-03-09 13:35:00,43.18,43.2,43.09,43.12,47100.0,37.4025,37.4198,37.3246,37.3506,47100.0
2011-03-09 13:40:00,43.12,43.15,43.09,43.1,34100.0,37.3506,37.3765,37.3246,37.3332,34100.0
2011-03-09 13:45:00,43.09,43.16,43.08,43.13,27400.0,37.3246,37.3852,37.3159,37.3592,27400.0
2011-03-09 13:50:00,43.12,43.13,43.08,43.08,23600.0,37.3506,37.3592,37.3159,37.3159,23600.0
2011-03-09 13:55:00,43.08,43.11,43.07,43.09,74700.0,37.3159,37.3419,37.3072,37.3246,74700.0
2011-03-09 14:00:00,43.08,43.12,43.07,43.12,70500.0,37.3159,37.3506,37.3072,37.3506,70500.0
2011-03-09 14:05:00,43.12,43.12,43.07,43.1,53300.0,37.3506,37.3506,37.3072,37.3332,53300.0
2011-03-09 14:10:00,43.1,43.1,43.04,43.09,71600.0,37.3332,37.3332,37.2813,37.3246,71600.0
2011-03-09 14:15:00,43.08,43.17,43.08,43.11,73900.0,37.3159,37.3939,37.3159,37.3419,73900.0
2011-03-09 14:20:00,43.13,43.13,43.05,43.09,40500.0,37.3592,37.3592,37.2899,37.3246,40500.0
2011-03-09 14:25:00,43.1,43.12,43.08,43.08,24200.0,37.3332,37.3506,37.3159,37.3159,24200.0
2011-03-09 14:30:00,43.07,43.07,43.02,43.03,35500.0,37.3072,37.3072,37.2639,37.2726,35500.0
2011-03-09 14:35:00,43.02,43.02,42.96,43.0,61000.0,37.2639,37.2639,37.212,37.2466,61000.0
2011-03-09 14:40:00,42.99,43.08,42.99,43.07,42300.0,37.2379,37.3159,37.2379,37.3072,42300.0
2011-03-09 14:45:00,43.07,43.11,43.07,43.09,44800.0,37.3072,37.3419,37.3072,37.3246,44800.0
2011-03-09 14:50:00,43.09,43.18,43.09,43.13,71000.0,37.3246,37.4025,37.3246,37.3592,71000.0
2011-03-09 14:55:00,43.14,43.17,43.14,43.16,34900.0,37.3679,37.3939,37.3679,37.3852,34900.0
2011-03-09 15:00:00,43.16,43.21,43.15,43.2,71500.0,37.3852,37.4285,37.3765,37.4198,71500.0
2011-03-09 15:05:00,43.21,43.21,43.15,43.19,59000.0,37.4285,37.4285,37.3765,37.4112,59000.0
2011-03-09 15:10:00,43.19,43.22,43.15,43.19,95800.0,37.4112,37.4372,37.3765,37.4112,95800.0
2011-03-09 15:15:00,43.19,43.21,43.16,43.2,86900.0,37.4112,37.4285,37.3852,37.4198,86900.0
2011-03-09 15:20:00,43.19,43.21,43.18,43.2,65900.0,37.4112,37.4285,37.4025,37.4198,65900.0
2011-03-09 15:25:00,43.2,43.2,43.14,43.16,99000.0,37.4198,37.4198,37.3679,37.3852,99000.0
2011-03-09 15:30:00,43.18,43.19,43.15,43.15,67000.0,37.4025,37.4112,37.3765,37.3765,67000.0
2011-03-09 15:35:00,43.14,43.16,43.07,43.11,119800.0,37.3679,37.3852,37.3072,37.3419,119800.0
2011-03-09 15:40:00,43.12,43.16,43.06,43.07,140100.0,37.3506,37.3852,37.2986,37.3072,140100.0
2011-03-09 15:45:00,43.06,43.15,43.05,43.13,210900.0,37.2986,37.3765,37.2899,37.3592,210900.0
2011-03-09 15:50:00,43.13,43.17,43.11,43.12,159900.0,37.3592,37.3939,37.3419,37.3506,159900.0
2011-03-09 15:55:00,43.12,43.15,43.11,43.12,156900.0,37.3506,37.3765,37.3419,37.3506,156900.0
2011-03-10 09:30:00,42.6,42.67,42.45,42.55,195000.0,36.9001,36.9608,36.7702,36.8568,195000.0
2011-03-10 09:35:00,42.55,42.58,42.41,42.47,56400.0,36.8568,36.8828,36.7355,36.7875,56400.0
2011-03-10 09:40:00,42.49,42.5,42.34,42.35,121300.0,36.8048,36.8135,36.6749,36.6836,121300.0
2011-03-10 09:45:00,42.36,42.5,42.27,42.44,108600.0,36.6922,36.8135,36.6143,36.7615,108600.0
2011-03-10 09:50:00,42.44,42.47,42.36,42.41,119500.0,36.7615,36.7875,36.6922,36.7355,119500.0
2011-03-10 09:55:00,42.41,42.45,42.35,42.4,93700.0,36.7355,36.7702,36.6836,36.7269,93700.0
2011-03-10 10:00:00,42.4,42.47,42.34,42.4,116100.0,36.7269,36.7875,36.6749,36.7269,116100.0
2011-03-10 10:05:00,42.41,42.41,42.2,42.28,114200.0,36.7355,36.7355,36.5536,36.6229,114200.0
2011-03-10 10:10:00,42.28,42.4,42.24,42.39,65900.0,36.6229,36.7269,36.5883,36.7182,65900.0
2011-03-10 10:15:00,42.39,42.41,42.27,42.27,85200.0,36.7182,36.7355,36.6143,36.6143,85200.0
2011-03-10 10:20:00,42.28,42.36,42.27,42.29,126100.0,36.6229,36.6922,36.6143,36.6316,126100.0
2011-03-10 10:25:00,42.3,42.33,42.25,42.28,72600.0,36.6403,36.6663,36.597,36.6229,72600.0
2011-03-10 10:30:00,42.28,42.29,42.18,42.2,91800.0,36.6229,36.6316,36.5363,36.5536,91800.0
2011-03-10 10:35:00,42.2,42.26,42.16,42.24,198300.0,36.5536,36.6056,36.519,36.5883,198300.0
2011-03-10 10:40:00,42.25,42.43,42.23,42.42,95000.0,36.597,36.7529,36.5796,36.7442,95000.0
2011-03-10 10:45:00,42.42,42.44,42.37,42.39,123700.0,36.7442,36.7615,36.7009,36.7182,123700.0
2011-03-10 10:50:00,42.39,42.51,42.39,42.48,127300.0,36.7182,36.8222,36.7182,36.7962,127300.0
2011-03-10 10:55:00,42.48,42.52,42.44,42.46,90600.0,36.7962,36.8308,36.7615,36.7789,90600.0
2011-03-10 11:00:00,42.47,42.49,42.42,42.43,87700.0,36.7875,36.8048,36.7442,36.7529,87700.0
2011-03-10 11:05:00,42.42,42.43,42.39,42.41,40600.0,36.7442,36.7529,36.7182,36.7355,40600.0
2011-03-10 11:10:00,42.42,42.42,42.34,42.4,88900.0,36.7442,36.7442,36.6749,36.7269,88900.0
2011-03-10 11:15:00,42.4,42.54,42.38,42.54,170800.0,36.7269,36.8482,36.7096,36.8482,170800.0
2011-03-10 11:20:00,42.54,42.62,42.51,42.56,111900.0,36.8482,36.9175,36.8222,36.8655,111900.0
2011-03-10 11:25:00,42.57,42.67,42.56,42.63,95100.0,36.8741,36.9608,36.8655,36.9261,95100.0
2011-03-10 11:30:00,42.62,42.66,42.55,42.65,119100.0,36.9175,36.9521,36.8568,36.9434,119100.0
2011-03-10 11:35:00,42.65,42.75,42.62,42.73,126300.0,36.9434,37.0301,36.9175,37.0127,126300.0
2011-03-10 11:40:00,42.73,42.74,42.68,42.72,87200.0,37.0127,37.0214,36.9694,37.0041,87200.0
2011-03-10 11:45:00,42.72,42.72,42.66,42.67,135900.0,37.0041,37.0041,36.9521,36.9608,135900.0
2011-03-10 11:50:00,42.68,42.72,42.61,42.72,130300.0,36.9694,37.0041,36.9088,37.0041,130300.0
2011-03-10 11:55:00,42.72,42.79,42.71,42.77,52900.0,37.0041,37.0647,36.9954,37.0474,52900.0
2011-03-10 12:00:00,42.77,42.81,42.75,42.76,112400.0,37.0474,37.082,37.0301,37.0387,112400.0
2011-03-10 12:05:00,42.77,42.77,42.67,42.69,86900.0,37.0474,37.0474,36.9608,36.9781,86900.0
2011-03-10 12:10:00,42.69,42.72,42.65,42.68,55200.0,36.9781,37.0041,36.9434,36.9694,55200.0
2011-03-10 12:15:00,42.68,42.72,42.64,42.65,111400.0,36.9694,37.0041,36.9348,36.9434,111400.0
2011-03-10 12:20:00,42.65,42.71,42.65,42.71,77600.0,36.9434,36.9954,36.9434,36.9954,77600.0
2011-03-10 12:25:00,42.71,42.71,42.61,42.65,89700.0,36.9954,36.9954,36.9088,36.9434,89700.0
2011-03-10 12:30:00,42.65,42.68,42.6,42.6,43900.0,36.9434,36.9694,36.9001,36.9001,43900.0
2011-03-10 12:35:00,42.6,42.68,42.59,42.68,65300.0,36.9001,36.9694,36.8915,36.9694,65300.0
2011-03-10 12:40:00,42.68,42.7,42.62,42.66,78800.0,36.9694,36.9867,36.9175,36.9521,78800.0
2011-03-10 12:45:00,42.67,42.72,42.61,42.63,76100.0,36.9608,37.0041,36.9088,36.9261,76100.0
2011-03-10 12:50:00,42.63,42.78,42.62,42.78,81100.0,36.9261,37.056,36.9175,37.056,81100.0
2011-03-10 12:55:00,42.77,42.78,42.71,42.77,47800.0,37.0474,37.056,36.9954,37.0474,47800.0
2011-03-10 13:00:00,42.77,42.83,42.73,42.73,122100.0,37.0474,37.0994,37.0127,37.0127,122100.0
2011-03-10 13:05:00,42.73,42.75,42.69,42.74,84500.0,37.0127,37.0301,36.9781,37.0214,84500.0
2011-03-10 13:10:00,42.74,42.81,42.72,42.79,91800.0,37.0214,37.082,37.0041,37.0647,91800.0
2011-03-10 13:15:00,42.79,42.8,42.74,42.74,49200.0,37.0647,37.0734,37.0214,37.0214,49200.0
2011-03-10 13:20:00,42.74,42.78,42.66,42.67,146200.0,37.0214,37.056,36.9521,36.9608,146200.0
2011-03-10 13:25:00,42.67,42.68,42.55,42.58,179000.0,36.9608,36.9694,36.8568,36.8828,179000.0
2011-03-10 13:30:00,42.58,42.59,42.39,42.39,152300.0,36.8828,36.8915,36.7182,36.7182,152300.0
2011-03-10 13:35:00,42.39,42.52,42.34,42.34,186700.0,36.7182,36.8308,36.6749,36.6749,186700.0
2011-03-10 13:40:00,42.34,42.52,42.34,42.41,95400.0,36.6749,36.8308,36.6749,36.7355,95400.0
2011-03-10 13:45:00,42.4,42.48,42.37,42.46,174000.0,36.7269,36.7962,36.7009,36.7789,174000.0
2011-03-10 13:50:00,42.46,42.49,42.36,42.39,112800.0,36.7789,36.8048,36.6922,36.7182,112800.0
2011-03-10 13:55:00,42.39,42.47,42.38,42.46,130400.0,36.7182,36.7875,36.7096,36.7789,130400.0
2011-03-10 14:00:00,42.46,42.53,42.44,42.46,77000.0,36.7789,36.8395,36.7615,36.7789,77000.0
2011-03-10 14:05:00,42.47,42.57,42.45,42.56,75100.0,36.7875,36.8741,36.7702,36.8655,75100.0
2011-03-10 14:10:00,42.56,42.58,42.5,42.52,45300.0,36.8655,36.8828,36.8135,36.8308,45300.0
2011-03-10 14:15:00,42.53,42.58,42.51,42.57,67900.0,36.8395,36.8828,36.8222,36.8741,67900.0
2011-03-10 14:20:00,42.57,42.61,42.54,42.55,73600.0,36.8741,36.9088,36.8482,36.8568,73600.0
2011-03-10 14:25:00,42.55,42.59,42.54,42.55,85100.0,36.8568,36.8915,36.8482,36.8568,85100.0
2011-03-10 14:30:00,42.56,42.61,42.55,42.59,71300.0,36.8655,36.9088,36.8568,36.8915,71300.0
2011-03-10 14:35:00,42.59,42.68,42.58,42.66,109400.0,36.8915,36.9694,36.8828,36.9521,109400.0
2011-03-10 14:40:00,42.66,42.67,42.57,42.6,132200.0,36.9521,36.9608,36.8741,36.9001,132200.0
2011-03-10 14:45:00,42.6,42.63,42.55,42.55,109900.0,36.9001,36.9261,36.8568,36.8568,109900.0
2011-03-10 14:50:00,42.55,42.57,42.52,42.53,62100.0,36.8568,36.8741,36.8308,36.8395,62100.0
2011-03-10 14:55:00,42.53,42.56,42.51,42.52,59800.0,36.8395,36.8655,36.8222,36.8308,59800.0
2011-03-10 15:00:00,42.52,42.55,42.43,42.47,200400.0,36.8308,36.8568,36.7529,36.7875,200400.0
2011-03-10 15:05:00,42.47,42.5,42.45,42.46,67300.0,36.7875,36.8135,36.7702,36.7789,67300.0
2011-03-10 15:10:00,42.47,42.48,42.4,42.42,164400.0,36.7875,36.7962,36.7269,36.7442,164400.0
2011-03-10 15:15:00,42.42,42.42,42.32,42.35,164800.0,36.7442,36.7442,36.6576,36.6836,164800.0
2011-03-10 15:20:00,42.36,42.38,42.31,42.37,151400.0,36.6922,36.7096,36.6489,36.7009,151400.0
2011-03-10 15:25:00,42.37,42.4,42.3,42.31,135400.0,36.7009,36.7269,36.6403,36.6489,135400.0
2011-03-10 15:30:00,42.31,42.36,42.26,42.31,229600.0,36.6489,36.6922,36.6056,36.6489,229600.0
2011-03-10 15:35:00,42.31,42.38,42.28,42.36,200000.0,36.6489,36.7096,36.6229,36.6922,200000.0
2011-03-10 15:40:00,42.36,42.49,42.35,42.47,242100.0,36.6922,36.8048,36.6836,36.7875,242100.0
2011-03-10 15:45:00,42.47,42.49,42.41,42.47,267100.0,36.7875,36.8048,36.7355,36.7875,267100.0
2011-03-10 15:50:00,42.46,42.49,42.41,42.44,197600.0,36.7789,36.8048,36.7355,36.7615,197600.0
2011-03-10 15:55:00,42.44,42.49,42.44,42.46,442100.0,36.7615,36.8048,36.7615,36.7789,442100.0
2011-03-11 09:30:00,42.43,42.67,42.26,42.55,244700.0,36.7529,36.9608,36.6056,36.8568,244700.0
2011-03-11 09:35:00,42.58,42.62,42.5,42.6,82300.0,36.8828,36.9175,36.8135,36.9001,82300.0
2011-03-11 09:40:00,42.6,42.77,42.58,42.75,112800.0,36.9001,37.0474,36.8828,37.0301,112800.0
2011-03-11 09:45:00,42.75,42.84,42.72,42.74,177100.0,37.0301,37.108,37.0041,37.0214,177100.0
2011-03-11 09:50:00,42.73,42.84,42.69,42.71,114200.0,37.0127,37.108,36.9781,36.9954,114200.0
2011-03-11 09:55:00,42.71,42.73,42.51,42.69,112200.0,36.9954,37.0127,36.8222,36.9781,112200.0
2011-03-11 10:00:00,42.7,42.72,42.55,42.56,81300.0,36.9867,37.0041,36.8568,36.8655,81300.0
2011-03-11 10:05:00,42.56,42.61,42.52,42.55,76100.0,36.8655,36.9088,36.8308,36.8568,76100.0
2011-03-11 10:10:00,42.56,42.64,42.55,42.62,75600.0,36.8655,36.9348,36.8568,36.9175,75600.0
2011-03-11 10:15:00,42.63,42.8,42.62,42.78,83500.0,36.9261,37.0734,36.9175,37.056,83500.0
2011-03-11 10:20:00,42.78,42.83,42.69,42.76,80700.0,37.056,37.0994,36.9781,37.0387,80700.0
2011-03-11 10:25:00,42.74,42.91,42.74,42.75,133600.0,37.0214,37.1686,37.0214,37.0301,133600.0
2011-03-11 10:30:00,42.75,42.78,42.67,42.68,133900.0,37.0301,37.056,36.9608,36.9694,133900.0
2011-03-11 10:35:00,42.68,42.71,42.65,42.7,73000.0,36.9694,36.9954,36.9434,36.9867,73000.0
2011-03-11 10:40:00,42.7,42.7,42.64,42.65,37600.0,36.9867,36.9867,36.9348,36.9434,37600.0
2011-03-11 10:45:00,42.65,42.66,42.59,42.61,124100.0,36.9434,36.9521,36.8915,36.9088,124100.0
2011-03-11 10:50:00,42.62,42.65,42.56,42.65,103200.0,36.9175,36.9434,36.8655,36.9434,103200.0
2011-03-11 10:55:00,42.64,42.64,42.57,42.6,71100.0,36.9348,36.9348,36.8741,36.9001,71100.0
2011-03-11 11:00:00,42.61,42.72,42.51,42.55,154100.0,36.9088,37.0041,36.8222,36.8568,154100.0
2011-03-11 11:05:00,42.56,42.61,42.55,42.58,78900.0,36.8655,36.9088,36.8568,36.8828,78900.0
2011-03-11 11:10:00,42.58,42.62,42.56,42.59,58100.0,36.8828,36.9175,36.8655,36.8915,58100.0
2011-03-11 11:15:00,42.59,42.6,42.52,42.54,61400.0,36.8915,36.9001,36.8308,36.8482,61400.0
2011-03-11 11:20:00,42.55,42.65,42.54,42.64,57200.0,36.8568,36.9434,36.8482,36.9348,57200.0
2011-03-11 11:25:00,42.64,42.66,42.61,42.61,76600.0,36.9348,36.9521,36.9088,36.9088,76600.0
2011-03-11 11:30:00,42.61,42.7,42.61,42.67,45300.0,36.9088,36.9867,36.9088,36.9608,45300.0
2011-03-11 11:35:00,42.67,42.79,42.66,42.78,83400.0,36.9608,37.0647,36.9521,37.056,83400.0
2011-03-11 11:40:00,42.79,42.9,42.78,42.89,128700.0,37.0647,37.16,37.056,37.1513,128700.0
2011-03-11 11:45:00,42.89,42.95,42.84,42.84,67200.0,37.1513,37.2033,37.108,37.108,67200.0
2011-03-11 11:50:00,42.86,42.93,42.83,42.91,55600.0,37.1253,37.186,37.0994,37.1686,55600.0
2011-03-11 11:55:00,42.92,42.94,42.8,42.82,80600.0,37.1773,37.1946,37.0734,37.0907,80600.0
2011-03-11 12:00:00,42.83,42.89,42.82,42.82,44300.0,37.0994,37.1513,37.0907,37.0907,44300.0
2011-03-11 12:05:00,42.83,42.86,42.8,42.86,42000.0,37.0994,37.1253,37.0734,37.1253,42000.0
2011-03-11 12:10:00,42.86,42.86,42.77,42.79,37700.0,37.1253,37.1253,37.0474,37.0647,37700.0
2011-03-11 12:15:00,42.8,42.87,42.79,42.86,51300.0,37.0734,37.134,37.0647,37.1253,51300.0
2011-03-11 12:20:00,42.85,42.93,42.85,42.9,46700.0,37.1167,37.186,37.1167,37.16,46700.0
2011-03-11 12:25:00,42.91,42.94,42.89,42.9,30800.0,37.1686,37.1946,37.1513,37.16,30800.0
2011-03-11 12:30:00,42.89,42.89,42.83,42.83,29800.0,37.1513,37.1513,37.0994,37.0994,29800.0
2011-03-11 12:35:00,42.84,42.91,42.82,42.89,24200.0,37.108,37.1686,37.0907,37.1513,24200.0
2011-03-11 12:40:00,42.89,42.91,42.86,42.89,71100.0,37.1513,37.1686,37.1253,37.1513,71100.0
2011-03-11 12:45:00,42.89,42.91,42.85,42.89,48600.0,37.1513,37.1686,37.1167,37.1513,48600.0
2011-03-11 12:50:00,42.88,42.92,42.87,42.91,33700.0,37.1427,37.1773,37.134,37.1686,33700.0
2011-03-11 12:55:00,42.91,42.91,42.88,42.89,30600.0,37.1686,37.1686,37.1427,37.1513,30600.0
2011-03-11 13:00:00,42.89,42.89,42.84,42.86,30100.0,37.1513,37.1513,37.108,37.1253,30100.0
2011-03-11 13:05:00,42.87,42.88,42.85,42.88,36900.0,37.134,37.1427,37.1167,37.1427,36900.0
2011-03-11 13:10:00,42.88,42.89,42.8,42.81,46800.0,37.1427,37.1513,37.0734,37.082,46800.0
2011-03-11 13:15:00,42.81,42.82,42.75,42.8,72900.0,37.082,37.0907,37.0301,37.0734,72900.0
2011-03-11 13:20:00,42.8,42.8,42.77,42.8,34500.0,37.0734,37.0734,37.0474,37.0734,34500.0
2011-03-11 13:25:00,42.8,42.82,42.78,42.8,39600.0,37.0734,37.0907,37.056,37.0734,39600.0
2011-03-11 13:30:00,42.8,42.8,42.75,42.76,31300.0,37.0734,37.0734,37.0301,37.0387,31300.0
2011-03-11 13:35:00,42.76,42.81,42.74,42.74,77300.0,37.0387,37.082,37.0214,37.0214,77300.0
2011-03-11 13:40:00,42.74,42.76,42.73,42.76,47300.0,37.0214,37.0387,37.0127,37.0387,47300.0
2011-03-11 13:45:00,42.76,42.78,42.74,42.74,17900.0,37.0387,37.056,37.0214,37.0214,17900.0
2011-03-11 13:50:00,42.75,42.77,42.72,42.75,48700.0,37.0301,37.0474,37.0041,37.0301,48700.0
2011-03-11 13:55:00,42.76,42.77,42.72,42.74,38700.0,37.0387,37.0474,37.0041,37.0214,38700.0
2011-03-11 14:00:00,42.73,42.77,42.71,42.73,47000.0,37.0127,37.0474,36.9954,37.0127,47000.0
2011-03-11 14:05:00,42.72,42.76,42.71,42.74,53300.0,37.0041,37.0387,36.9954,37.0214,53300.0
2011-03-11 14:10:00,42.75,42.84,42.75,42.83,73700.0,37.0301,37.108,37.0301,37.0994,73700.0
2011-03-11 14:15:00,42.84,42.91,42.84,42.9,97300.0,37.108,37.1686,37.108,37.16,97300.0
2011-03-11 14:20:00,42.91,42.92,42.85,42.89,103100.0,37.1686,37.1773,37.1167,37.1513,103100.0
2011-03-11 14:25:00,42.89,42.91,42.83,42.84,83300.0,37.1513,37.1686,37.0994,37.108,83300.0
2011-03-11 14:30:00,42.83,42.91,42.83,42.9,62300.0,37.0994,37.1686,37.0994,37.16,62300.0
2011-03-11 14:35:00,42.91,42.93,42.88,42.89,51900.0,37.1686,37.186,37.1427,37.1513,51900.0
2011-03-11 14:40:00,42.9,42.93,42.89,42.91,66700.0,37.16,37.186,37.1513,37.1686,66700.0
2011-03-11 14:45:00,42.91,42.93,42.89,42.9,73400.0,37.1686,37.186,37.1513,37.16,73400.0
2011-03-11 14:50:00,42.9,42.93,42.9,42.93,68600.0,37.16,37.186,37.16,37.186,68600.0
2011-03-11 14:55:00,42.93,42.93,42.89,42.91,124600.0,37.186,37.186,37.1513,37.1686,124600.0
2011-03-11 15:00:00,42.91,43.02,42.91,42.99,133000.0,37.1686,37.2639,37.1686,37.2379,133000.0
2011-03-11 15:05:00,42.99,43.06,42.99,43.0,107500.0,37.2379,37.2986,37.2379,37.2466,107500.0
2011-03-11 15:10:00,43.01,43.01,42.97,43.0,54400.0,37.2553,37.2553,37.2206,37.2466,54400.0
2011-03-11 15:15:00,43.01,43.04,43.0,43.03,65700.0,37.2553,37.2813,37.2466,37.2726,65700.0
2011-03-11 15:20:00,43.03,43.11,43.02,43.11,103100.0,37.2726,37.3419,37.2639,37.3419,103100.0
2011-03-11 15:25:00,43.11,43.12,43.05,43.11,91600.0,37.3419,37.3506,37.2899,37.3419,91600.0
2011-03-11 15:30:00,43.1,43.12,42.98,42.98,195000.0,37.3332,37.3506,37.2293,37.2293,195000.0
2011-03-11 15:35:00,42.99,43.07,42.98,43.03,122300.0,37.2379,37.3072,37.2293,37.2726,122300.0
2011-03-11 15:40:00,43.04,43.1,43.0,43.07,135600.0,37.2813,37.3332,37.2466,37.3072,135600.0
2011-03-11 15:45:00,43.08,43.11,43.04,43.04,143700.0,37.3159,37.3419,37.2813,37.2813,143700.0
2011-03-11 15:50:00,43.04,43.06,43.0,43.0,216600.0,37.2813,37.2986,37.2466,37.2466,216600.0
2011-03-11 15:55:00,43.0,43.04,42.92,42.92,273900.0,37.2466,37.2813,37.1773,37.1773,273900.0
2011-03-14 09:30:00,42.64,42.68,42.57,42.62,148700.0,36.9348,36.9694,36.8741,36.9175,148700.0
2011-03-14 09:35:00,42.63,42.65,42.39,42.44,136700.0,36.9261,36.9434,36.7182,36.7615,136700.0
2011-03-14 09:40:00,42.44,42.55,42.33,42.47,123700.0,36.7615,36.8568,36.6663,36.7875,123700.0
2011-03-14 09:45:00,42.45,42.54,42.4,42.45,145000.0,36.7702,36.8482,36.7269,36.7702,145000.0
2011-03-14 09:50:00,42.46,42.52,42.44,42.45,96500.0,36.7789,36.8308,36.7615,36.7702,96500.0
2011-03-14 09:55:00,42.44,42.49,42.37,42.37,102400.0,36.7615,36.8048,36.7009,36.7009,102400.0
2011-03-14 10:00:00,42.37,42.47,42.36,42.4,124200.0,36.7009,36.7875,36.6922,36.7269,124200.0
2011-03-14 10:05:00,42.4,42.43,42.3,42.31,94800.0,36.7269,36.7529,36.6403,36.6489,94800.0
2011-03-14 10:10:00,42.3,42.36,42.22,42.33,128400.0,36.6403,36.6922,36.571,36.6663,128400.0
2011-03-14 10:15:00,42.32,42.35,42.25,42.27,71100.0,36.6576,36.6836,36.597,36.6143,71100.0
2011-03-14 10:20:00,42.28,42.3,42.22,42.26,64800.0,36.6229,36.6403,36.571,36.6056,64800.0
2011-03-14 10:25:00,42.27,42.38,42.27,42.3,110500.0,36.6143,36.7096,36.6143,36.6403,110500.0
2011-03-14 10:30:00,42.32,42.32,42.07,42.12,129000.0,36.6576,36.6576,36.441,36.4844,129000.0
2011-03-14 10:35:00,42.13,42.2,42.11,42.18,88000.0,36.493,36.5536,36.4757,36.5363,88000.0
2011-03-14 10:40:00,42.18,42.19,42.1,42.15,104000.0,36.5363,36.545,36.467,36.5103,104000.0
2011-03-14 10:45:00,42.16,42.22,42.1,42.18,115200.0,36.519,36.571,36.467,36.5363,115200.0
2011-03-14 10:50:00,42.18,42.23,42.13,42.13,93900.0,36.5363,36.5796,36.493,36.493,93900.0
2011-03-14 10:55:00,42.14,42.16,42.02,42.02,88900.0,36.5017,36.519,36.3977,36.3977,88900.0
2011-03-14 11:00:00,42.04,42.05,41.98,42.02,186500.0,36.4151,36.4237,36.3631,36.3977,186500.0
2011-03-14 11:05:00,42.02,42.02,41.85,41.89,216300.0,36.3977,36.3977,36.2505,36.2851,216300.0
2011-03-14 11:10:00,41.89,41.92,41.75,41.78,220400.0,36.2851,36.3111,36.1639,36.1898,220400.0
2011-03-14 11:15:00,41.78,41.8,41.69,41.75,200500.0,36.1898,36.2072,36.1119,36.1639,200500.0
2011-03-14 11:20:00,41.74,41.8,41.69,41.72,132100.0,36.1552,36.2072,36.1119,36.1379,132100.0
2011-03-14 11:25:00,41.72,41.76,41.66,41.66,125800.0,36.1379,36.1725,36.0859,36.0859,125800.0
2011-03-14 11:30:00,41.66,41.77,41.65,41.75,230500.0,36.0859,36.1812,36.0772,36.1639,230500.0
2011-03-14 11:35:00,41.75,41.82,41.74,41.8,106700.0,36.1639,36.2245,36.1552,36.2072,106700.0
2011-03-14 11:40:00,41.81,41.89,41.8,41.88,94300.0,36.2158,36.2851,36.2072,36.2765,94300.0
2011-03-14 11:45:00,41.88,41.88,41.78,41.79,146800.0,36.2765,36.2765,36.1898,36.1985,146800.0
2011-03-14 11:50:00,41.78,41.8,41.68,41.7,128200.0,36.1898,36.2072,36.1032,36.1205,128200.0
2011-03-14 11:55:00,41.7,41.73,41.65,41.71,110500.0,36.1205,36.1465,36.0772,36.1292,110500.0
2011-03-14 12:00:00,41.7,41.74,41.66,41.68,84600.0,36.1205,36.1552,36.0859,36.1032,84600.0
2011-03-14 12:05:00,41.69,41.71,41.66,41.71,84700.0,36.1119,36.1292,36.0859,36.1292,84700.0
2011-03-14 12:10:00,41.71,41.73,41.67,41.67,105600.0,36.1292,36.1465,36.0946,36.0946,105600.0
2011-03-14 12:15:00,41.66,41.67,41.58,41.62,163400.0,36.0859,36.0946,36.0166,36.0513,163400.0
2011-03-14 12:20:00,41.64,41.7,41.62,41.69,98000.0,36.0686,36.1205,36.0513,36.1119,98000.0
2011-03-14 12:25:00,41.7,41.8,41.69,41.78,140500.0,36.1205,36.2072,36.1119,36.1898,140500.0
2011-03-14 12:30:00,41.78,41.81,41.74,41.79,68100.0,36.1898,36.2158,36.1552,36.1985,68100.0
2011-03-14 12:35:00,41.78,41.79,41.69,41.69,69900.0,36.1898,36.1985,36.1119,36.1119,69900.0
2011-03-14 12:40:00,41.7,41.74,41.65,41.73,213000.0,36.1205,36.1552,36.0772,36.1465,213000.0
2011-03-14 12:45:00,41.74,41.79,41.73,41.78,56600.0,36.1552,36.1985,36.1465,36.1898,56600.0
2011-03-14 12:50:00,41.79,41.83,41.79,41.8,86200.0,36.1985,36.2332,36.1985,36.2072,86200.0
2011-03-14 12:55:00,41.79,41.88,41.76,41.87,124200.0,36.1985,36.2765,36.1725,36.2678,124200.0
2011-03-14 13:00:00,41.87,41.91,41.87,41.89,128500.0,36.2678,36.3024,36.2678,36.2851,128500.0
2011-03-14 13:05:00,41.89,42.0,41.89,42.0,84100.0,36.2851,36.3804,36.2851,36.3804,84100.0
2011-03-14 13:10:00,41.99,42.01,41.98,41.99,65600.0,36.3717,36.3891,36.3631,36.3717,65600.0
2011-03-14 13:15:00,42.0,42.01,41.98,42.0,122000.0,36.3804,36.3891,36.3631,36.3804,122000.0
2011-03-14 13:20:00,42.0,42.02,41.98,42.01,176000.0,36.3804,36.3977,36.3631,36.3891,176000.0
2011-03-14 13:25:00,42.0,42.02,41.99,42.01,60600.0,36.3804,36.3977,36.3717,36.3891,60600.0
2011-03-14 13:30:00,42.01,42.02,41.95,41.97,110500.0,36.3891,36.3977,36.3371,36.3544,110500.0
2011-03-14 13:35:00,41.97,42.01,41.93,41.93,118200.0,36.3544,36.3891,36.3198,36.3198,118200.0
2011-03-14 13:40:00,41.93,42.01,41.92,41.98,178400.0,36.3198,36.3891,36.3111,36.3631,178400.0
2011-03-14 13:45:00,41.98,42.01,41.96,41.99,118400.0,36.3631,36.3891,36.3458,36.3717,118400.0
2011-03-14 13:50:00,41.98,42.05,41.97,42.02,80700.0,36.3631,36.4237,36.3544,36.3977,80700.0
2011-03-14 13:55:00,42.02,42.07,42.0,42.02,63800.0,36.3977,36.441,36.3804,36.3977,63800.0
2011-03-14 14:00:00,42.01,42.05,41.99,42.0,165900.0,36.3891,36.4237,36.3717,36.3804,165900.0
2011-03-14 14:05:00,42.01,42.08,42.01,42.06,99400.0,36.3891,36.4497,36.3891,36.4324,99400.0
2011-03-14 14:10:00,42.07,42.12,42.06,42.08,190700.0,36.441,36.4844,36.4324,36.4497,190700.0
2011-03-14 14:15:00,42.09,42.1,42.06,42.06,167000.0,36.4584,36.467,36.4324,36.4324,167000.0
2011-03-14 14:20:00,42.07,42.19,42.06,42.16,114700.0,36.441,36.545,36.4324,36.519,114700.0
2011-03-14 14:25:00,42.16,42.19,42.13,42.18,143800.0,36.519,36.545,36.493,36.5363,143800.0
2011-03-14 14:30:00,42.18,42.18,42.08,42.09,241800.0,36.5363,36.5363,36.4497,36.4584,241800.0
2011-03-14 14:35:00,42.08,42.12,42.04,42.07,70600.0,36.4497,36.4844,36.4151,36.441,70600.0
2011-03-14 14:40:00,42.07,42.11,42.06,42.08,76900.0,36.441,36.4757,36.4324,36.4497,76900.0
2011-03-14 14:45:00,42.08,42.14,42.08,42.11,55800.0,36.4497,36.5017,36.4497,36.4757,55800.0
2011-03-14 14:50:00,42.1,42.11,42.04,42.09,159500.0,36.467,36.4757,36.4151,36.4584,159500.0
2011-03-14 14:55:00,42.09,42.12,42.08,42.09,94200.0,36.4584,36.4844,36.4497,36.4584,94200.0
2011-03-14 15:00:00,42.08,42.15,42.07,42.09,152600.0,36.4497,36.5103,36.441,36.4584,152600.0
2011-03-14 15:05:00,42.08,42.16,42.08,42.13,68400.0,36.4497,36.519,36.4497,36.493,68400.0
2011-03-14 15:10:00,42.13,42.26,42.13,42.26,142000.0,36.493,36.6056,36.493,36.6056,142000.0
2011-03-14 15:15:00,42.26,42.27,42.18,42.22,66000.0,36.6056,36.6143,36.5363,36.571,66000.0
2011-03-14 15:20:00,42.22,42.23,42.16,42.19,106300.0,36.571,36.5796,36.519,36.545,106300.0
2011-03-14 15:25:00,42.19,42.2,42.11,42.14,108700.0,36.545,36.5536,36.4757,36.5017,108700.0
2011-03-14 15:30:00,42.14,42.17,42.11,42.14,121900.0,36.5017,36.5277,36.4757,36.5017,121900.0
2011-03-14 15:35:00,42.14,42.16,42.1,42.14,148100.0,36.5017,36.519,36.467,36.5017,148100.0
2011-03-14 15:40:00,42.15,42.22,42.14,42.21,321100.0,36.5103,36.571,36.5017,36.5623,321100.0
2011-03-14 15:45:00,42.21,42.22,42.15,42.17,330600.0,36.5623,36.571,36.5103,36.5277,330600.0
2011-03-14 15:50:00,42.16,42.24,42.13,42.22,335900.0,36.519,36.5883,36.493,36.571,335900.0
2011-03-14 15:55:00,42.22,42.29,42.19,42.22,387200.0,36.571,36.6316,36.545,36.571,387200.0
2011-03-15 09:30:00,41.13,41.22,40.74,40.77,591400.0,35.6268,35.7048,35.289,35.315,591400.0
2011-03-15 09:35:00,40.77,41.15,40.72,41.08,336100.0,35.315,35.6441,35.2717,35.5835,336100.0
2011-03-15 09:40:00,41.08,41.23,40.98,41.13,294700.0,35.5835,35.7134,35.4969,35.6268,294700.0
2011-03-15 09:45:00,41.13,41.15,41.02,41.08,237000.0,35.6268,35.6441,35.5315,35.5835,237000.0
2011-03-15 09:50:00,41.08,41.1,40.92,41.03,377800.0,35.5835,35.6008,35.4449,35.5402,377800.0
2011-03-15 09:55:00,41.02,41.05,40.89,40.91,224400.0,35.5315,35.5575,35.4189,35.4362,224400.0
2011-03-15 10:00:00,40.92,40.95,40.72,40.8,303200.0,35.4449,35.4709,35.2717,35.341,303200.0
2011-03-15 10:05:00,40.8,40.86,40.63,40.8,405000.0,35.341,35.3929,35.1937,35.341,405000.0
2011-03-15 10:10:00,40.81,40.9,40.77,40.9,154200.0,35.3496,35.4276,35.315,35.4276,154200.0
2011-03-15 10:15:00,40.9,40.9,40.82,40.89,130300.0,35.4276,35.4276,35.3583,35.4189,130300.0
2011-03-15 10:20:00,40.89,41.09,40.89,41.06,188100.0,35.4189,35.5922,35.4189,35.5662,188100.0
2011-03-15 10:25:00,41.05,41.16,40.99,41.0,378300.0,35.5575,35.6528,35.5055,35.5142,378300.0
2011-03-15 10:30:00,41.0,41.1,40.96,41.04,205500.0,35.5142,35.6008,35.4796,35.5489,205500.0
2011-03-15 10:35:00,41.04,41.12,41.01,41.12,107900.0,35.5489,35.6182,35.5229,35.6182,107900.0
2011-03-15 10:40:00,41.11,41.12,41.06,41.1,130600.0,35.6095,35.6182,35.5662,35.6008,130600.0
2011-03-15 10:45:00,41.11,41.11,41.04,41.08,267800.0,35.6095,35.6095,35.5489,35.5835,267800.0
2011-03-15 10:50:00,41.08,41.14,41.07,41.11,146400.0,35.5835,35.6355,35.5748,35.6095,146400.0
2011-03-15 10:55:00,41.11,41.15,41.09,41.09,276800.0,35.6095,35.6441,35.5922,35.5922,276800.0
2011-03-15 11:00:00,41.09,41.14,41.07,41.13,335100.0,35.5922,35.6355,35.5748,35.6268,335100.0
2011-03-15 11:05:00,41.13,41.15,41.09,41.1,138800.0,35.6268,35.6441,35.5922,35.6008,138800.0
2011-03-15 11:10:00,41.09,41.11,41.04,41.08,151800.0,35.5922,35.6095,35.5489,35.5835,151800.0
2011-03-15 11:15:00,41.08,41.11,41.06,41.09,145200.0,35.5835,35.6095,35.5662,35.5922,145200.0
2011-03-15 11:20:00,41.1,41.15,41.07,41.08,202600.0,35.6008,35.6441,35.5748,35.5835,202600.0
2011-03-15 11:25:00,41.08,41.21,41.05,41.19,239800.0,35.5835,35.6961,35.5575,35.6788,239800.0
2011-03-15 11:30:00,41.19,41.2,41.13,41.14,92000.0,35.6788,35.6874,35.6268,35.6355,92000.0
2011-03-15 11:35:00,41.15,41.2,41.13,41.19,71200.0,35.6441,35.6874,35.6268,35.6788,71200.0
2011-03-15 11:40:00,41.19,41.19,41.14,41.15,87100.0,35.6788,35.6788,35.6355,35.6441,87100.0
2011-03-15 11:45:00,41.16,41.16,41.12,41.14,92000.0,35.6528,35.6528,35.6182,35.6355,92000.0
2011-03-15 11:50:00,41.14,41.18,41.13,41.17,158700.0,35.6355,35.6701,35.6268,35.6615,158700.0
2011-03-15 11:55:00,41.17,41.2,41.15,41.16,77100.0,35.6615,35.6874,35.6441,35.6528,77100.0
2011-03-15 12:00:00,41.16,41.27,41.15,41.23,145900.0,35.6528,35.7481,35.6441,35.7134,145900.0
2011-03-15 12:05:00,41.24,41.29,41.23,41.26,108800.0,35.7221,35.7654,35.7134,35.7394,108800.0
2011-03-15 12:10:00,41.27,41.29,41.21,41.25,89900.0,35.7481,35.7654,35.6961,35.7308,89900.0
2011-03-15 12:15:00,41.25,41.26,41.21,41.25,166600.0,35.7308,35.7394,35.6961,35.7308,166600.0
2011-03-15 12:20:00,41.24,41.25,41.23,41.24,80100.0,35.7221,35.7308,35.7134,35.7221,80100.0
2011-03-15 12:25:00,41.25,41.38,41.25,41.36,83200.0,35.7308,35.8434,35.7308,35.826,83200.0
2011-03-15 12:30:00,41.35,41.36,41.25,41.28,323100.0,35.8174,35.826,35.7308,35.7567,323100.0
2011-03-15 12:35:00,41.28,41.37,41.28,41.29,150800.0,35.7567,35.8347,35.7567,35.7654,150800.0
2011-03-15 12:40:00,41.29,41.29,41.26,41.28,160900.0,35.7654,35.7654,35.7394,35.7567,160900.0
2011-03-15 12:45:00,41.28,41.33,41.27,41.32,308000.0,35.7567,35.8001,35.7481,35.7914,308000.0
2011-03-15 12:50:00,41.33,41.41,41.31,41.39,149700.0,35.8001,35.8693,35.7827,35.852,149700.0
2011-03-15 12:55:00,41.39,41.41,41.35,41.4,51900.0,35.852,35.8693,35.8174,35.8607,51900.0
2011-03-15 13:00:00,41.39,41.44,41.39,41.42,175000.0,35.852,35.8953,35.852,35.878,175000.0
2011-03-15 13:05:00,41.43,41.46,41.36,41.36,104900.0,35.8867,35.9127,35.826,35.826,104900.0
2011-03-15 13:10:00,41.36,41.41,41.32,41.39,73400.0,35.826,35.8693,35.7914,35.852,73400.0
2011-03-15 13:15:00,41.38,41.38,41.26,41.29,63600.0,35.8434,35.8434,35.7394,35.7654,63600.0
2011-03-15 13:20:00,41.29,41.38,41.29,41.38,80200.0,35.7654,35.8434,35.7654,35.8434,80200.0
2011-03-15 13:25:00,41.38,41.4,41.32,41.32,104000.0,35.8434,35.8607,35.7914,35.7914,104000.0
2011-03-15 13:30:00,41.33,41.4,41.31,41.38,87800.0,35.8001,35.8607,35.7827,35.8434,87800.0
2011-03-15 13:35:00,41.38,41.41,41.36,41.39,71300.0,35.8434,35.8693,35.826,35.852,71300.0
2011-03-15 13:40:00,41.39,41.45,41.37,41.37,142400.0,35.852,35.904,35.8347,35.8347,142400.0
2011-03-15 13:45:00,41.38,41.44,41.37,41.43,125400.0,35.8434,35.8953,35.8347,35.8867,125400.0
2011-03-15 13:50:00,41.43,41.52,41.43,41.49,148000.0,35.8867,35.9646,35.8867,35.9386,148000.0
2011-03-15 13:55:00,41.48,41.54,41.48,41.54,79100.0,35.93,35.982,35.93,35.982,79100.0
2011-03-15 14:00:00,41.53,41.55,41.5,41.5,89200.0,35.9733,35.9906,35.9473,35.9473,89200.0
2011-03-15 14:05:00,41.5,41.55,41.5,41.52,108600.0,35.9473,35.9906,35.9473,35.9646,108600.0
2011-03-15 14:10:00,41.52,41.58,41.52,41.56,64000.0,35.9646,36.0166,35.9646,35.9993,64000.0
2011-03-15 14:15:00,41.55,41.6,41.43,41.44,154000.0,35.9906,36.0339,35.8867,35.8953,154000.0
2011-03-15 14:20:00,41.44,41.63,41.44,41.63,93600.0,35.8953,36.0599,35.8953,36.0599,93600.0
2011-03-15 14:25:00,41.63,41.69,41.57,41.66,115200.0,36.0599,36.1119,36.0079,36.0859,115200.0
2011-03-15 14:30:00,41.66,41.66,41.58,41.58,92800.0,36.0859,36.0859,36.0166,36.0166,92800.0
2011-03-15 14:35:00,41.58,41.62,41.55,41.58,56500.0,36.0166,36.0513,35.9906,36.0166,56500.0
2011-03-15 14:40:00,41.57,41.65,41.57,41.64,64300.0,36.0079,36.0772,36.0079,36.0686,64300.0
2011-03-15 14:45:00,41.65,41.7,41.64,41.66,81000.0,36.0772,36.1205,36.0686,36.0859,81000.0
2011-03-15 14:50:00,41.67,41.68,41.62,41.62,98300.0,36.0946,36.1032,36.0513,36.0513,98300.0
2011-03-15 14:55:00,41.61,41.66,41.59,41.59,82800.0,36.0426,36.0859,36.0253,36.0253,82800.0
2011-03-15 15:00:00,41.59,41.66,41.58,41.65,95900.0,36.0253,36.0859,36.0166,36.0772,95900.0
2011-03-15 15:05:00,41.65,41.72,41.65,41.68,152000.0,36.0772,36.1379,36.0772,36.1032,152000.0
2011-03-15 15:10:00,41.68,41.73,41.63,41.64,107400.0,36.1032,36.1465,36.0599,36.0686,107400.0
2011-03-15 15:15:00,41.64,41.75,41.63,41.7,186400.0,36.0686,36.1639,36.0599,36.1205,186400.0
2011-03-15 15:20:00,41.69,41.8,41.69,41.78,155900.0,36.1119,36.2072,36.1119,36.1898,155900.0
2011-03-15 15:25:00,41.78,41.79,41.74,41.77,193900.0,36.1898,36.1985,36.1552,36.1812,193900.0
2011-03-15 15:30:00,41.77,41.78,41.68,41.72,176300.0,36.1812,36.1898,36.1032,36.1379,176300.0
2011-03-15 15:35:00,41.72,41.78,41.67,41.76,219600.0,36.1379,36.1898,36.0946,36.1725,219600.0
2011-03-15 15:40:00,41.75,41.86,41.73,41.83,249100.0,36.1639,36.2591,36.1465,36.2332,249100.0
2011-03-15 15:45:00,41.83,41.83,41.69,41.71,319800.0,36.2332,36.2332,36.1119,36.1292,319800.0
2011-03-15 15:50:00,41.71,41.72,41.64,41.7,326500.0,36.1292,36.1379,36.0686,36.1205,326500.0
2011-03-15 15:55:00,41.71,41.72,41.56,41.6,557300.0,36.1292,36.1379,35.9993,36.0339,557300.0
2011-03-16 09:30:00,41.22,41.44,41.1,41.34,237800.0,35.7048,35.8953,35.6008,35.8087,237800.0
2011-03-16 09:35:00,41.36,41.53,41.34,41.48,193200.0,35.826,35.9733,35.8087,35.93,193200.0
2011-03-16 09:40:00,41.48,41.48,41.2,41.41,267100.0,35.93,35.93,35.6874,35.8693,267100.0
2011-03-16 09:45:00,41.4,41.43,41.32,41.35,181900.0,35.8607,35.8867,35.7914,35.8174,181900.0
2011-03-16 09:50:00,41.35,41.41,41.33,41.41,138000.0,35.8174,35.8693,35.8001,35.8693,138000.0
2011-03-16 09:55:00,41.41,41.49,41.37,41.42,108600.0,35.8693,35.9386,35.8347,35.878,108600.0
2011-03-16 10:00:00,41.41,41.58,41.4,41.53,211500.0,35.8693,36.0166,35.8607,35.9733,211500.0
2011-03-16 10:05:00,41.53,41.53,41.44,41.44,79000.0,35.9733,35.9733,35.8953,35.8953,79000.0
2011-03-16 10:10:00,41.45,41.47,41.33,41.33,81900.0,35.904,35.9213,35.8001,35.8001,81900.0
2011-03-16 10:15:00,41.33,41.41,41.28,41.41,108100.0,35.8001,35.8693,35.7567,35.8693,108100.0
2011-03-16 10:20:00,41.4,41.45,41.35,41.44,127900.0,35.8607,35.904,35.8174,35.8953,127900.0
2011-03-16 10:25:00,41.45,41.5,41.41,41.44,97500.0,35.904,35.9473,35.8693,35.8953,97500.0
2011-03-16 10:30:00,41.45,41.5,41.4,41.41,139300.0,35.904,35.9473,35.8607,35.8693,139300.0
2011-03-16 10:35:00,41.41,41.5,41.38,41.49,102200.0,35.8693,35.9473,35.8434,35.9386,102200.0
2011-03-16 10:40:00,41.49,41.53,41.44,41.45,129700.0,35.9386,35.9733,35.8953,35.904,129700.0
2011-03-16 10:45:00,41.45,41.47,41.41,41.44,74000.0,35.904,35.9213,35.8693,35.8953,74000.0
2011-03-16 10:50:00,41.44,41.46,41.4,41.4,81500.0,35.8953,35.9127,35.8607,35.8607,81500.0
2011-03-16 10:55:00,41.4,41.4,41.19,41.2,255600.0,35.8607,35.8607,35.6788,35.6874,255600.0
2011-03-16 11:00:00,41.19,41.2,40.81,41.01,782600.0,35.6788,35.6874,35.3496,35.5229,782600.0
2011-03-16 11:05:00,41.01,41.06,40.77,41.05,502200.0,35.5229,35.5662,35.315,35.5575,502200.0
2011-03-16 11:10:00,41.04,41.1,40.95,41.01,187200.0,35.5489,35.6008,35.4709,35.5229,187200.0
2011-03-16 11:15:00,41.01,41.09,40.96,40.98,202500.0,35.5229,35.5922,35.4796,35.4969,202500.0
2011-03-16 11:20:00,40.99,41.09,40.94,40.99,190800.0,35.5055,35.5922,35.4622,35.5055,190800.0
2011-03-16 11:25:00,40.98,41.07,40.98,41.07,181100.0,35.4969,35.5748,35.4969,35.5748,181100.0
2011-03-16 11:30:00,41.07,41.13,41.05,41.12,85600.0,35.5748,35.6268,35.5575,35.6182,85600.0
2011-03-16 11:35:00,41.12,41.15,40.97,41.03,116500.0,35.6182,35.6441,35.4882,35.5402,116500.0
2011-03-16 11:40:00,41.03,41.09,40.98,41.0,150300.0,35.5402,35.5922,35.4969,35.5142,150300.0
2011-03-16 11:45:00,41.01,41.03,40.84,40.93,238100.0,35.5229,35.5402,35.3756,35.4536,238100.0
2011-03-16 11:50:00,40.93,40.97,40.88,40.97,183900.0,35.4536,35.4882,35.4103,35.4882,183900.0
2011-03-16 11:55:00,40.96,41.06,40.94,41.01,128700.0,35.4796,35.5662,35.4622,35.5229,128700.0
2011-03-16 12:00:00,41.01,41.07,40.95,40.99,203900.0,35.5229,35.5748,35.4709,35.5055,203900.0
2011-03-16 12:05:00,41.0,41.05,40.97,41.04,173400.0,35.5142,35.5575,35.4882,35.5489,173400.0
2011-03-16 12:10:00,41.06,41.12,40.93,40.95,304900.0,35.5662,35.6182,35.4536,35.4709,304900.0
2011-03-16 12:15:00,40.96,40.96,40.85,40.91,217400.0,35.4796,35.4796,35.3843,35.4362,217400.0
2011-03-16 12:20:00,40.91,41.04,40.89,41.03,153400.0,35.4362,35.5489,35.4189,35.5402,153400.0
2011-03-16 12:25:00,41.02,41.12,41.0,41.09,109900.0,35.5315,35.6182,35.5142,35.5922,109900.0
2011-03-16 12:30:00,41.09,41.12,40.98,41.02,136100.0,35.5922,35.6182,35.4969,35.5315,136100.0
2011-03-16 12:35:00,41.02,41.06,40.9,40.95,139200.0,35.5315,35.5662,35.4276,35.4709,139200.0
2011-03-16 12:40:00,40.94,41.01,40.9,40.9,95200.0,35.4622,35.5229,35.4276,35.4276,95200.0
2011-03-16 12:45:00,40.9,41.04,40.9,41.02,141300.0,35.4276,35.5489,35.4276,35.5315,141300.0
2011-03-16 12:50:00,41.02,41.05,40.94,41.01,95600.0,35.5315,35.5575,35.4622,35.5229,95600.0
2011-03-16 12:55:00,41.02,41.05,40.99,41.0,64600.0,35.5315,35.5575,35.5055,35.5142,64600.0
2011-03-16 13:00:00,41.0,41.05,40.99,41.01,95300.0,35.5142,35.5575,35.5055,35.5229,95300.0
2011-03-16 13:05:00,41.01,41.05,40.98,40.98,152500.0,35.5229,35.5575,35.4969,35.4969,152500.0
2011-03-16 13:10:00,40.98,41.0,40.92,40.94,142000.0,35.4969,35.5142,35.4449,35.4622,142000.0
2011-03-16 13:15:00,40.94,41.0,40.94,40.98,69500.0,35.4622,35.5142,35.4622,35.4969,69500.0
2011-03-16 13:20:00,40.99,41.01,40.85,40.85,137400.0,35.5055,35.5229,35.3843,35.3843,137400.0
2011-03-16 13:25:00,40.86,40.87,40.76,40.81,221100.0,35.3929,35.4016,35.3063,35.3496,221100.0
2011-03-16 13:30:00,40.81,40.85,40.72,40.85,180700.0,35.3496,35.3843,35.2717,35.3843,180700.0
2011-03-16 13:35:00,40.86,40.87,40.78,40.81,140300.0,35.3929,35.4016,35.3236,35.3496,140300.0
2011-03-16 13:40:00,40.82,40.86,40.73,40.85,185100.0,35.3583,35.3929,35.2803,35.3843,185100.0
2011-03-16 13:45:00,40.85,40.86,40.81,40.85,101400.0,35.3843,35.3929,35.3496,35.3843,101400.0
2011-03-16 13:50:00,40.85,40.89,40.8,40.8,122200.0,35.3843,35.4189,35.341,35.341,122200.0
2011-03-16 13:55:00,40.8,40.86,40.8,40.81,228400.0,35.341,35.3929,35.341,35.3496,228400.0
2011-03-16 14:00:00,40.81,40.81,40.68,40.73,234300.0,35.3496,35.3496,35.237,35.2803,234300.0
2011-03-16 14:05:00,40.74,40.74,40.56,40.65,244900.0,35.289,35.289,35.1331,35.211,244900.0
2011-03-16 14:10:00,40.65,40.68,40.42,40.53,285200.0,35.211,35.237,35.0118,35.1071,285200.0
2011-03-16 14:15:00,40.53,40.6,40.42,40.42,270200.0,35.1071,35.1677,35.0118,35.0118,270200.0
2011-03-16 14:20:00,40.43,40.65,40.42,40.62,170800.0,35.0205,35.211,35.0118,35.1851,170800.0
2011-03-16 14:25:00,40.62,40.71,40.61,40.64,122600.0,35.1851,35.263,35.1764,35.2024,122600.0
2011-03-16 14:30:00,40.64,40.69,40.58,40.68,173500.0,35.2024,35.2457,35.1504,35.237,173500.0
2011-03-16 14:35:00,40.68,40.87,40.68,40.82,185600.0,35.237,35.4016,35.237,35.3583,185600.0
2011-03-16 14:40:00,40.82,40.95,40.77,40.77,333600.0,35.3583,35.4709,35.315,35.315,333600.0
2011-03-16 14:45:00,40.78,40.83,40.72,40.79,313400.0,35.3236,35.367,35.2717,35.3323,313400.0
2011-03-16 14:50:00,40.78,40.86,40.78,40.85,445900.0,35.3236,35.3929,35.3236,35.3843,445900.0
2011-03-16 14:55:00,40.85,40.94,40.83,40.86,230700.0,35.3843,35.4622,35.367,35.3929,230700.0
2011-03-16 15:00:00,40.86,40.98,40.82,40.92,166800.0,35.3929,35.4969,35.3583,35.4449,166800.0
2011-03-16 15:05:00,40.91,40.92,40.82,40.89,157000.0,35.4362,35.4449,35.3583,35.4189,157000.0
2011-03-16 15:10:00,40.89,40.93,40.77,40.78,292300.0,35.4189,35.4536,35.315,35.3236,292300.0
2011-03-16 15:15:00,40.78,40.9,40.77,40.85,227400.0,35.3236,35.4276,35.315,35.3843,227400.0
2011-03-16 15:20:00,40.85,40.91,40.77,40.81,227700.0,35.3843,35.4362,35.315,35.3496,227700.0
2011-03-16 15:25:00,40.81,40.86,40.62,40.7,351400.0,35.3496,35.3929,35.1851,35.2543,351400.0
2011-03-16 15:30:00,40.7,40.71,40.6,40.68,260600.0,35.2543,35.263,35.1677,35.237,260600.0
2011-03-16 15:35:00,40.68,40.75,40.65,40.68,186200.0,35.237,35.2977,35.211,35.237,186200.0
2011-03-16 15:40:00,40.67,40.75,40.64,40.74,253900.0,35.2284,35.2977,35.2024,35.289,253900.0
2011-03-16 15:45:00,40.73,40.75,40.65,40.74,544400.0,35.2803,35.2977,35.211,35.289,544400.0
2011-03-16 15:50:00,40.74,40.75,40.67,40.71,480000.0,35.289,35.2977,35.2284,35.263,480000.0
2011-03-16 15:55:00,40.71,40.72,40.57,40.59,436800.0,35.263,35.2717,35.1417,35.1591,436800.0
2011-03-17 09:30:00,41.19,41.2,40.85,40.9,394700.0,35.6788,35.6874,35.3843,35.4276,394700.0
2011-03-17 09:35:00,40.9,41.18,40.88,41.15,152200.0,35.4276,35.6701,35.4103,35.6441,152200.0
2011-03-17 09:40:00,41.18,41.18,40.97,40.98,122100.0,35.6701,35.6701,35.4882,35.4969,122100.0
2011-03-17 09:45:00,40.99,41.05,40.89,41.01,126000.0,35.5055,35.5575,35.4189,35.5229,126000.0
2011-03-17 09:50:00,41.02,41.14,41.01,41.06,98800.0,35.5315,35.6355,35.5229,35.5662,98800.0
2011-03-17 09:55:00,41.07,41.15,41.01,41.01,92700.0,35.5748,35.6441,35.5229,35.5229,92700.0
2011-03-17 10:00:00,41.02,41.14,40.91,40.95,188300.0,35.5315,35.6355,35.4362,35.4709,188300.0
2011-03-17 10:05:00,40.95,40.99,40.92,40.97,90800.0,35.4709,35.5055,35.4449,35.4882,90800.0
2011-03-17 10:10:00,40.98,41.04,40.94,40.98,93900.0,35.4969,35.5489,35.4622,35.4969,93900.0
2011-03-17 10:15:00,40.98,41.14,40.96,41.14,99900.0,35.4969,35.6355,35.4796,35.6355,99900.0
2011-03-17 10:20:00,41.14,41.15,41.06,41.14,101500.0,35.6355,35.6441,35.5662,35.6355,101500.0
2011-03-17 10:25:00,41.14,41.18,41.08,41.09,114200.0,35.6355,35.6701,35.5835,35.5922,114200.0
2011-03-17 10:30:00,41.09,41.12,41.05,41.06,64500.0,35.5922,35.6182,35.5575,35.5662,64500.0
2011-03-17 10:35:00,41.05,41.12,41.05,41.08,60200.0,35.5575,35.6182,35.5575,35.5835,60200.0
2011-03-17 10:40:00,41.07,41.07,40.95,40.97,89200.0,35.5748,35.5748,35.4709,35.4882,89200.0
2011-03-17 10:45:00,40.98,41.03,40.93,40.99,79200.0,35.4969,35.5402,35.4536,35.5055,79200.0
2011-03-17 10:50:00,41.0,41.11,40.96,41.09,88900.0,35.5142,35.6095,35.4796,35.5922,88900.0
2011-03-17 10:55:00,41.1,41.1,40.92,41.0,203200.0,35.6008,35.6008,35.4449,35.5142,203200.0
2011-03-17 11:00:00,41.0,41.06,40.98,41.02,152400.0,35.5142,35.5662,35.4969,35.5315,152400.0
2011-03-17 11:05:00,41.03,41.08,41.01,41.08,86000.0,35.5402,35.5835,35.5229,35.5835,86000.0
2011-03-17 11:10:00,41.08,41.08,40.98,40.99,60200.0,35.5835,35.5835,35.4969,35.5055,60200.0
2011-03-17 11:15:00,40.99,41.03,40.96,41.02,75300.0,35.5055,35.5402,35.4796,35.5315,75300.0
2011-03-17 11:20:00,41.02,41.08,40.95,41.01,81000.0,35.5315,35.5835,35.4709,35.5229,81000.0
2011-03-17 11:25:00,41.01,41.01,40.91,40.94,57900.0,35.5229,35.5229,35.4362,35.4622,57900.0
2011-03-17 11:30:00,40.94,40.99,40.88,40.98,105600.0,35.4622,35.5055,35.4103,35.4969,105600.0
2011-03-17 11:35:00,40.99,41.03,40.98,41.02,34700.0,35.5055,35.5402,35.4969,35.5315,34700.0
2011-03-17 11:40:00,41.01,41.02,40.94,40.98,56600.0,35.5229,35.5315,35.4622,35.4969,56600.0
2011-03-17 11:45:00,40.97,40.97,40.86,40.86,141200.0,35.4882,35.4882,35.3929,35.3929,141200.0
2011-03-17 11:50:00,40.86,40.91,40.83,40.89,118000.0,35.3929,35.4362,35.367,35.4189,118000.0
2011-03-17 11:55:00,40.89,40.91,40.84,40.84,82300.0,35.4189,35.4362,35.3756,35.3756,82300.0
2011-03-17 12:00:00,40.85,40.89,40.8,40.82,72400.0,35.3843,35.4189,35.341,35.3583,72400.0
2011-03-17 12:05:00,40.82,40.9,40.8,40.88,74700.0,35.3583,35.4276,35.341,35.4103,74700.0
2011-03-17 12:10:00,40.88,40.92,40.85,40.86,66800.0,35.4103,35.4449,35.3843,35.3929,66800.0
2011-03-17 12:15:00,40.86,40.91,40.82,40.84,75900.0,35.3929,35.4362,35.3583,35.3756,75900.0
2011-03-17 12:20:00,40.84,40.91,40.84,40.88,60400.0,35.3756,35.4362,35.3756,35.4103,60400.0
2011-03-17 12:25:00,40.89,40.93,40.87,40.89,52000.0,35.4189,35.4536,35.4016,35.4189,52000.0
2011-03-17 12:30:00,40.9,40.97,40.89,40.94,59800.0,35.4276,35.4882,35.4189,35.4622,59800.0
2011-03-17 12:35:00,40.95,40.96,40.93,40.95,76900.0,35.4709,35.4796,35.4536,35.4709,76900.0
2011-03-17 12:40:00,40.95,40.96,40.86,40.92,83700.0,35.4709,35.4796,35.3929,35.4449,83700.0
2011-03-17 12:45:00,40.93,40.93,40.83,40.86,47300.0,35.4536,35.4536,35.367,35.3929,47300.0
2011-03-17 12:50:00,40.85,40.88,40.83,40.87,73900.0,35.3843,35.4103,35.367,35.4016,73900.0
2011-03-17 12:55:00,40.88,40.89,40.83,40.85,61900.0,35.4103,35.4189,35.367,35.3843,61900.0
2011-03-17 13:00:00,40.84,40.92,40.84,40.91,59300.0,35.3756,35.4449,35.3756,35.4362,59300.0
2011-03-17 13:05:00,40.92,40.95,40.92,40.94,38600.0,35.4449,35.4709,35.4449,35.4622,38600.0
2011-03-17 13:10:00,40.95,40.97,40.93,40.94,132500.0,35.4709,35.4882,35.4536,35.4622,132500.0
2011-03-17 13:15:00,40.95,40.99,40.9,40.92,51300.0,35.4709,35.5055,35.4276,35.4449,51300.0
2011-03-17 13:20:00,40.93,40.94,40.86,40.87,104900.0,35.4536,35.4622,35.3929,35.4016,104900.0
2011-03-17 13:25:00,40.86,40.86,40.69,40.72,124400.0,35.3929,35.3929,35.2457,35.2717,124400.0
2011-03-17 13:30:00,40.72,40.79,40.69,40.77,109400.0,35.2717,35.3323,35.2457,35.315,109400.0
2011-03-17 13:35:00,40.77,40.82,40.76,40.78,58600.0,35.315,35.3583,35.3063,35.3236,58600.0
2011-03-17 13:40:00,40.79,40.79,40.73,40.74,59300.0,35.3323,35.3323,35.2803,35.289,59300.0
2011-03-17 13:45:00,40.73,40.75,40.71,40.75,45000.0,35.2803,35.2977,35.263,35.2977,45000.0
2011-03-17 13:50:00,40.74,40.75,40.63,40.64,86400.0,35.289,35.2977,35.1937,35.2024,86400.0
2011-03-17 13:55:00,40.65,40.7,40.64,40.66,81300.0,35.211,35.2543,35.2024,35.2197,81300.0
2011-03-17 14:00:00,40.67,40.69,40.63,40.65,125900.0,35.2284,35.2457,35.1937,35.211,125900.0
2011-03-17 14:05:00,40.66,40.68,40.61,40.61,103100.0,35.2197,35.237,35.1764,35.1764,103100.0
2011-03-17 14:10:00,40.61,40.61,40.49,40.52,161400.0,35.1764,35.1764,35.0724,35.0984,161400.0
2011-03-17 14:15:00,40.52,40.59,40.48,40.56,155700.0,35.0984,35.1591,35.0638,35.1331,155700.0
2011-03-17 14:20:00,40.56,40.61,40.54,40.6,51600.0,35.1331,35.1764,35.1158,35.1677,51600.0
2011-03-17 14:25:00,40.61,40.69,40.59,40.66,73300.0,35.1764,35.2457,35.1591,35.2197,73300.0
2011-03-17 14:30:00,40.65,40.75,40.65,40.74,99600.0,35.211,35.2977,35.211,35.289,99600.0
2011-03-17 14:35:00,40.74,40.76,40.68,40.69,53400.0,35.289,35.3063,35.237,35.2457,53400.0
2011-03-17 14:40:00,40.69,40.75,40.69,40.72,59900.0,35.2457,35.2977,35.2457,35.2717,59900.0
2011-03-17 14:45:00,40.71,40.73,40.69,40.71,50300.0,35.263,35.2803,35.2457,35.263,50300.0
2011-03-17 14:50:00,40.71,40.76,40.68,40.75,71400.0,35.263,35.3063,35.237,35.2977,71400.0
2011-03-17 14:55:00,40.74,40.77,40.69,40.7,113800.0,35.289,35.315,35.2457,35.2543,113800.0
2011-03-17 15:00:00,40.71,40.76,40.69,40.75,158200.0,35.263,35.3063,35.2457,35.2977,158200.0
2011-03-17 15:05:00,40.76,40.81,40.73,40.75,262300.0,35.3063,35.3496,35.2803,35.2977,262300.0
2011-03-17 15:10:00,40.75,40.76,40.71,40.76,107300.0,35.2977,35.3063,35.263,35.3063,107300.0
2011-03-17 15:15:00,40.76,40.77,40.71,40.74,157700.0,35.3063,35.315,35.263,35.289,157700.0
2011-03-17 15:20:00,40.74,40.76,40.72,40.73,97700.0,35.289,35.3063,35.2717,35.2803,97700.0
2011-03-17 15:25:00,40.73,40.73,40.66,40.67,199700.0,35.2803,35.2803,35.2197,35.2284,199700.0
2011-03-17 15:30:00,40.68,40.71,40.65,40.7,111100.0,35.237,35.263,35.211,35.2543,111100.0
2011-03-17 15:35:00,40.7,40.76,40.68,40.75,138700.0,35.2543,35.3063,35.237,35.2977,138700.0
2011-03-17 15:40:00,40.75,40.76,40.71,40.74,141100.0,35.2977,35.3063,35.263,35.289,141100.0
2011-03-17 15:45:00,40.74,40.9,40.73,40.83,308500.0,35.289,35.4276,35.2803,35.367,308500.0
2011-03-17 15:50:00,40.83,40.83,40.73,40.81,234900.0,35.367,35.367,35.2803,35.3496,234900.0
2011-03-17 15:55:00,40.81,40.82,40.74,40.76,365700.0,35.3496,35.3583,35.289,35.3063,365700.0
2011-03-18 09:30:00,41.25,41.33,41.17,41.3,2184400.0,35.7308,35.8001,35.6615,35.7741,2184400.0
2011-03-18 09:35:00,41.3,41.37,41.29,41.35,213700.0,35.7741,35.8347,35.7654,35.8174,213700.0
2011-03-18 09:40:00,41.35,41.54,41.3,41.53,293900.0,35.8174,35.982,35.7741,35.9733,293900.0
2011-03-18 09:45:00,41.54,41.57,41.35,41.41,170700.0,35.982,36.0079,35.8174,35.8693,170700.0
2011-03-18 09:50:00,41.41,41.43,41.31,41.36,128500.0,35.8693,35.8867,35.7827,35.826,128500.0
2011-03-18 09:55:00,41.37,41.43,41.37,41.39,74900.0,35.8347,35.8867,35.8347,35.852,74900.0
2011-03-18 10:00:00,41.4,41.43,41.3,41.36,130600.0,35.8607,35.8867,35.7741,35.826,130600.0
2011-03-18 10:05:00,41.36,41.41,41.27,41.33,162000.0,35.826,35.8693,35.7481,35.8001,162000.0
2011-03-18 10:10:00,41.33,41.34,41.22,41.27,192500.0,35.8001,35.8087,35.7048,35.7481,192500.0
2011-03-18 10:15:00,41.27,41.34,41.26,41.34,152400.0,35.7481,35.8087,35.7394,35.8087,152400.0
2011-03-18 10:20:00,41.35,41.36,41.31,41.35,104200.0,35.8174,35.826,35.7827,35.8174,104200.0
2011-03-18 10:25:00,41.36,41.38,41.26,41.26,97000.0,35.826,35.8434,35.7394,35.7394,97000.0
2011-03-18 10:30:00,41.26,41.32,41.2,41.31,155400.0,35.7394,35.7914,35.6874,35.7827,155400.0
2011-03-18 10:35:00,41.32,41.4,41.32,41.39,98700.0,35.7914,35.8607,35.7914,35.852,98700.0
2011-03-18 10:40:00,41.4,41.48,41.39,41.47,109600.0,35.8607,35.93,35.852,35.9213,109600.0
2011-03-18 10:45:00,41.47,41.59,41.47,41.57,182200.0,35.9213,36.0253,35.9213,36.0079,182200.0
2011-03-18 10:50:00,41.58,41.65,41.57,41.61,109000.0,36.0166,36.0772,36.0079,36.0426,109000.0
2011-03-18 10:55:00,41.62,41.62,41.53,41.6,131700.0,36.0513,36.0513,35.9733,36.0339,131700.0
2011-03-18 11:00:00,41.59,41.67,41.57,41.65,131400.0,36.0253,36.0946,36.0079,36.0772,131400.0
2011-03-18 11:05:00,41.66,41.67,41.61,41.61,126700.0,36.0859,36.0946,36.0426,36.0426,126700.0
2011-03-18 11:10:00,41.62,41.67,41.61,41.66,136700.0,36.0513,36.0946,36.0426,36.0859,136700.0
2011-03-18 11:15:00,41.66,41.67,41.56,41.56,100700.0,36.0859,36.0946,35.9993,35.9993,100700.0
2011-03-18 11:20:00,41.56,41.61,41.53,41.61,93000.0,35.9993,36.0426,35.9733,36.0426,93000.0
2011-03-18 11:25:00,41.61,41.62,41.54,41.55,111200.0,36.0426,36.0513,35.982,35.9906,111200.0
2011-03-18 11:30:00,41.54,41.59,41.53,41.54,75900.0,35.982,36.0253,35.9733,35.982,75900.0
2011-03-18 11:35:00,41.53,41.58,41.48,41.52,105800.0,35.9733,36.0166,35.93,35.9646,105800.0
2011-03-18 11:40:00,41.52,41.55,41.35,41.36,95900.0,35.9646,35.9906,35.8174,35.826,95900.0
2011-03-18 11:45:00,41.37,41.39,41.23,41.3,173100.0,35.8347,35.852,35.7134,35.7741,173100.0
2011-03-18 11:50:00,41.3,41.39,41.3,41.37,88800.0,35.7741,35.852,35.7741,35.8347,88800.0
2011-03-18 11:55:00,41.38,41.43,41.36,41.4,78500.0,35.8434,35.8867,35.826,35.8607,78500.0
2011-03-18 12:00:00,41.4,41.41,41.36,41.38,93600.0,35.8607,35.8693,35.826,35.8434,93600.0
2011-03-18 12:05:00,41.38,41.43,41.35,41.39,65900.0,35.8434,35.8867,35.8174,35.852,65900.0
2011-03-18 12:10:00,41.39,41.44,41.36,41.43,48100.0,35.852,35.8953,35.826,35.8867,48100.0
2011-03-18 12:15:00,41.42,41.42,41.34,41.39,76500.0,35.878,35.878,35.8087,35.852,76500.0
2011-03-18 12:20:00,41.4,41.5,41.4,41.45,114100.0,35.8607,35.9473,35.8607,35.904,114100.0
2011-03-18 12:25:00,41.45,41.48,41.43,41.47,111900.0,35.904,35.93,35.8867,35.9213,111900.0
2011-03-18 12:30:00,41.47,41.47,41.4,41.43,47200.0,35.9213,35.9213,35.8607,35.8867,47200.0
2011-03-18 12:35:00,41.43,41.45,41.39,41.41,40200.0,35.8867,35.904,35.852,35.8693,40200.0
2011-03-18 12:40:00,41.41,41.43,41.36,41.4,77100.0,35.8693,35.8867,35.826,35.8607,77100.0
2011-03-18 12:45:00,41.4,41.45,41.39,41.43,131100.0,35.8607,35.904,35.852,35.8867,131100.0
2011-03-18 12:50:00,41.43,41.49,41.41,41.48,86300.0,35.8867,35.9386,35.8693,35.93,86300.0
2011-03-18 12:55:00,41.48,41.5,41.44,41.46,65600.0,35.93,35.9473,35.8953,35.9127,65600.0
2011-03-18 13:00:00,41.45,41.52,41.45,41.51,66800.0,35.904,35.9646,35.904,35.956,66800.0
2011-03-18 13:05:00,41.51,41.57,41.5,41.56,46500.0,35.956,36.0079,35.9473,35.9993,46500.0
2011-03-18 13:10:00,41.56,41.56,41.5,41.51,58400.0,35.9993,35.9993,35.9473,35.956,58400.0
2011-03-18 13:15:00,41.52,41.57,41.5,41.56,39800.0,35.9646,36.0079,35.9473,35.9993,39800.0
2011-03-18 13:20:00,41.56,41.57,41.49,41.54,99100.0,35.9993,36.0079,35.9386,35.982,99100.0
2011-03-18 13:25:00,41.55,41.55,41.49,41.55,85300.0,35.9906,35.9906,35.9386,35.9906,85300.0
2011-03-18 13:30:00,41.55,41.56,41.49,41.52,75400.0,35.9906,35.9993,35.9386,35.9646,75400.0
2011-03-18 13:35:00,41.52,41.55,41.51,41.52,42400.0,35.9646,35.9906,35.956,35.9646,42400.0
2011-03-18 13:40:00,41.52,41.53,41.5,41.5,54900.0,35.9646,35.9733,35.9473,35.9473,54900.0
2011-03-18 13:45:00,41.51,41.52,41.48,41.49,116900.0,35.956,35.9646,35.93,35.9386,116900.0
2011-03-18 13:50:00,41.49,41.54,41.49,41.54,53700.0,35.9386,35.982,35.9386,35.982,53700.0
2011-03-18 13:55:00,41.53,41.57,41.51,41.52,70600.0,35.9733,36.0079,35.956,35.9646,70600.0
2011-03-18 14:00:00,41.52,41.56,41.5,41.55,42500.0,35.9646,35.9993,35.9473,35.9906,42500.0
2011-03-18 14:05:00,41.56,41.56,41.52,41.52,39500.0,35.9993,35.9993,35.9646,35.9646,39500.0
2011-03-18 14:10:00,41.53,41.57,41.5,41.55,164400.0,35.9733,36.0079,35.9473,35.9906,164400.0
2011-03-18 14:15:00,41.55,41.55,41.47,41.5,262700.0,35.9906,35.9906,35.9213,35.9473,262700.0
2011-03-18 14:20:00,41.5,41.51,41.43,41.47,429200.0,35.9473,35.956,35.8867,35.9213,429200.0
2011-03-18 14:25:00,41.47,41.48,41.4,41.46,60700.0,35.9213,35.93,35.8607,35.9127,60700.0
2011-03-18 14:30:00,41.46,41.49,41.45,41.46,61200.0,35.9127,35.9386,35.904,35.9127,61200.0
2011-03-18 14:35:00,41.46,41.51,41.46,41.51,75700.0,35.9127,35.956,35.9127,35.956,75700.0
2011-03-18 14:40:00,41.5,41.52,41.43,41.43,69300.0,35.9473,35.9646,35.8867,35.8867,69300.0
2011-03-18 14:45:00,41.43,41.43,41.38,41.39,116500.0,35.8867,35.8867,35.8434,35.852,116500.0
2011-03-18 14:50:00,41.39,41.41,41.36,41.36,73300.0,35.852,35.8693,35.826,35.826,73300.0
2011-03-18 14:55:00,41.37,41.38,41.24,41.28,102500.0,35.8347,35.8434,35.7221,35.7567,102500.0
2011-03-18 15:00:00,41.28,41.33,41.27,41.29,73800.0,35.7567,35.8001,35.7481,35.7654,73800.0
2011-03-18 15:05:00,41.29,41.31,41.24,41.3,53300.0,35.7654,35.7827,35.7221,35.7741,53300.0
2011-03-18 15:10:00,41.3,41.33,41.2,41.26,121200.0,35.7741,35.8001,35.6874,35.7394,121200.0
2011-03-18 15:15:00,41.25,41.39,41.23,41.39,148300.0,35.7308,35.852,35.7134,35.852,148300.0
2011-03-18 15:20:00,41.39,41.42,41.37,41.4,83000.0,35.852,35.878,35.8347,35.8607,83000.0
2011-03-18 15:25:00,41.41,41.42,41.36,41.36,104300.0,35.8693,35.878,35.826,35.826,104300.0
2011-03-18 15:30:00,41.36,41.46,41.36,41.4,129700.0,35.826,35.9127,35.826,35.8607,129700.0
2011-03-18 15:35:00,41.4,41.44,41.4,41.42,157600.0,35.8607,35.8953,35.8607,35.878,157600.0
2011-03-18 15:40:00,41.42,41.46,41.38,41.39,252600.0,35.878,35.9127,35.8434,35.852,252600.0
2011-03-18 15:45:00,41.38,41.39,41.31,41.32,333400.0,35.8434,35.852,35.7827,35.7914,333400.0
2011-03-18 15:50:00,41.31,41.34,41.24,41.24,219500.0,35.7827,35.8087,35.7221,35.7221,219500.0
2011-03-18 15:55:00,41.24,41.26,41.22,41.24,663500.0,35.7221,35.7394,35.7048,35.7221,663500.0
2011-03-21 09:30:00,41.46,41.53,40.99,41.35,487400.0,35.9127,35.9733,35.5055,35.8174,487400.0
2011-03-21 09:35:00,41.32,41.55,41.28,41.53,310100.0,35.7914,35.9906,35.7567,35.9733,310100.0
2011-03-21 09:40:00,41.53,41.62,41.49,41.6,117100.0,35.9733,36.0513,35.9386,36.0339,117100.0
2011-03-21 09:45:00,41.6,41.87,41.6,41.86,257000.0,36.0339,36.2678,36.0339,36.2591,257000.0
2011-03-21 09:50:00,41.85,41.86,41.76,41.77,168200.0,36.2505,36.2591,36.1725,36.1812,168200.0
2011-03-21 09:55:00,41.78,41.82,41.77,41.8,283700.0,36.1898,36.2245,36.1812,36.2072,283700.0
2011-03-21 10:00:00,41.79,41.8,41.63,41.66,195500.0,36.1985,36.2072,36.0599,36.0859,195500.0
2011-03-21 10:05:00,41.65,41.82,41.65,41.67,125400.0,36.0772,36.2245,36.0772,36.0946,125400.0
2011-03-21 10:10:00,41.67,41.67,41.56,41.57,95900.0,36.0946,36.0946,35.9993,36.0079,95900.0
2011-03-21 10:15:00,41.57,41.7,41.55,41.62,95200.0,36.0079,36.1205,35.9906,36.0513,95200.0
2011-03-21 10:20:00,41.62,41.65,41.59,41.65,53600.0,36.0513,36.0772,36.0253,36.0772,53600.0
2011-03-21 10:25:00,41.65,41.67,41.61,41.64,55700.0,36.0772,36.0946,36.0426,36.0686,55700.0
2011-03-21 10:30:00,41.64,41.69,41.61,41.69,100000.0,36.0686,36.1119,36.0426,36.1119,100000.0
2011-03-21 10:35:00,41.68,41.73,41.64,41.65,95900.0,36.1032,36.1465,36.0686,36.0772,95900.0
2011-03-21 10:40:00,41.64,41.68,41.62,41.68,54700.0,36.0686,36.1032,36.0513,36.1032,54700.0
2011-03-21 10:45:00,41.68,41.74,41.62,41.64,109600.0,36.1032,36.1552,36.0513,36.0686,109600.0
2011-03-21 10:50:00,41.64,41.66,41.61,41.63,101700.0,36.0686,36.0859,36.0426,36.0599,101700.0
2011-03-21 10:55:00,41.63,41.71,41.62,41.7,81600.0,36.0599,36.1292,36.0513,36.1205,81600.0
2011-03-21 11:00:00,41.7,41.79,41.66,41.76,85900.0,36.1205,36.1985,36.0859,36.1725,85900.0
2011-03-21 11:05:00,41.77,41.8,41.75,41.75,51700.0,36.1812,36.2072,36.1639,36.1639,51700.0
2011-03-21 11:10:00,41.76,41.78,41.72,41.77,45200.0,36.1725,36.1898,36.1379,36.1812,45200.0
2011-03-21 11:15:00,41.77,41.81,41.77,41.8,51200.0,36.1812,36.2158,36.1812,36.2072,51200.0
2011-03-21 11:20:00,41.8,41.84,41.78,41.79,64900.0,36.2072,36.2418,36.1898,36.1985,64900.0
2011-03-21 11:25:00,41.79,41.81,41.77,41.78,49800.0,36.1985,36.2158,36.1812,36.1898,49800.0
2011-03-21 11:30:00,41.78,41.84,41.77,41.79,59700.0,36.1898,36.2418,36.1812,36.1985,59700.0
2011-03-21 11:35:00,41.8,41.81,41.78,41.79,100700.0,36.2072,36.2158,36.1898,36.1985,100700.0
2011-03-21 11:40:00,41.78,41.82,41.77,41.79,52100.0,36.1898,36.2245,36.1812,36.1985,52100.0
2011-03-21 11:45:00,41.79,41.84,41.78,41.81,70500.0,36.1985,36.2418,36.1898,36.2158,70500.0
2011-03-21 11:50:00,41.82,41.84,41.8,41.83,37100.0,36.2245,36.2418,36.2072,36.2332,37100.0
2011-03-21 11:55:00,41.83,41.86,41.78,41.79,80500.0,36.2332,36.2591,36.1898,36.1985,80500.0
2011-03-21 12:00:00,41.79,41.85,41.77,41.85,47000.0,36.1985,36.2505,36.1812,36.2505,47000.0
2011-03-21 12:05:00,41.85,41.86,41.81,41.84,34600.0,36.2505,36.2591,36.2158,36.2418,34600.0
2011-03-21 12:10:00,41.84,41.89,41.83,41.83,48200.0,36.2418,36.2851,36.2332,36.2332,48200.0
2011-03-21 12:15:00,41.84,41.91,41.83,41.9,56600.0,36.2418,36.3024,36.2332,36.2938,56600.0
2011-03-21 12:20:00,41.9,41.94,41.89,41.92,43500.0,36.2938,36.3284,36.2851,36.3111,43500.0
2011-03-21 12:25:00,41.92,41.96,41.9,41.96,35300.0,36.3111,36.3458,36.2938,36.3458,35300.0
2011-03-21 12:30:00,41.96,41.98,41.92,41.94,56400.0,36.3458,36.3631,36.3111,36.3284,56400.0
2011-03-21 12:35:00,41.95,41.99,41.93,41.95,70600.0,36.3371,36.3717,36.3198,36.3371,70600.0
2011-03-21 12:40:00,41.94,41.94,41.91,41.91,31100.0,36.3284,36.3284,36.3024,36.3024,31100.0
2011-03-21 12:45:00,41.91,41.95,41.9,41.94,41000.0,36.3024,36.3371,36.2938,36.3284,41000.0
2011-03-21 12:50:00,41.95,41.96,41.92,41.95,29000.0,36.3371,36.3458,36.3111,36.3371,29000.0
2011-03-21 12:55:00,41.96,41.96,41.91,41.93,30500.0,36.3458,36.3458,36.3024,36.3198,30500.0
2011-03-21 13:00:00,41.93,41.94,41.89,41.9,32200.0,36.3198,36.3284,36.2851,36.2938,32200.0
2011-03-21 13:05:00,41.9,41.95,41.9,41.94,44900.0,36.2938,36.3371,36.2938,36.3284,44900.0
2011-03-21 13:10:00,41.94,41.96,41.93,41.94,20100.0,36.3284,36.3458,36.3198,36.3284,20100.0
2011-03-21 13:15:00,41.94,41.95,41.9,41.91,50100.0,36.3284,36.3371,36.2938,36.3024,50100.0
2011-03-21 13:20:00,41.9,41.96,41.89,41.96,36100.0,36.2938,36.3458,36.2851,36.3458,36100.0
2011-03-21 13:25:00,41.96,41.96,41.88,41.9,50200.0,36.3458,36.3458,36.2765,36.2938,50200.0
2011-03-21 13:30:00,41.9,41.91,41.86,41.86,33800.0,36.2938,36.3024,36.2591,36.2591,33800.0
2011-03-21 13:35:00,41.87,41.92,41.87,41.89,60000.0,36.2678,36.3111,36.2678,36.2851,60000.0
2011-03-21 13:40:00,41.88,41.91,41.87,41.88,38800.0,36.2765,36.3024,36.2678,36.2765,38800.0
2011-03-21 13:45:00,41.89,41.93,41.87,41.88,33900.0,36.2851,36.3198,36.2678,36.2765,33900.0
2011-03-21 13:50:00,41.88,41.94,41.88,41.94,24500.0,36.2765,36.3284,36.2765,36.3284,24500.0
2011-03-21 13:55:00,41.93,41.96,41.91,41.96,65600.0,36.3198,36.3458,36.3024,36.3458,65600.0
2011-03-21 14:00:00,41.96,41.98,41.94,41.95,47800.0,36.3458,36.3631,36.3284,36.3371,47800.0
2011-03-21 14:05:00,41.95,41.96,41.93,41.94,47200.0,36.3371,36.3458,36.3198,36.3284,47200.0
2011-03-21 14:10:00,41.94,41.95,41.88,41.93,82700.0,36.3284,36.3371,36.2765,36.3198,82700.0
2011-03-21 14:15:00,41.94,41.96,41.91,41.93,74500.0,36.3284,36.3458,36.3024,36.3198,74500.0
2011-03-21 14:20:00,41.92,41.93,41.88,41.89,49200.0,36.3111,36.3198,36.2765,36.2851,49200.0
2011-03-21 14:25:00,41.89,41.92,41.86,41.86,49500.0,36.2851,36.3111,36.2591,36.2591,49500.0
2011-03-21 14:30:00,41.87,41.91,41.87,41.9,33000.0,36.2678,36.3024,36.2678,36.2938,33000.0
2011-03-21 14:35:00,41.91,41.96,41.89,41.96,46600.0,36.3024,36.3458,36.2851,36.3458,46600.0
2011-03-21 14:40:00,41.96,41.96,41.87,41.87,34500.0,36.3458,36.3458,36.2678,36.2678,34500.0
2011-03-21 14:45:00,41.88,41.9,41.84,41.85,79700.0,36.2765,36.2938,36.2418,36.2505,79700.0
2011-03-21 14:50:00,41.86,41.86,41.8,41.84,72700.0,36.2591,36.2591,36.2072,36.2418,72700.0
2011-03-21 14:55:00,41.84,41.88,41.83,41.84,27600.0,36.2418,36.2765,36.2332,36.2418,27600.0
2011-03-21 15:00:00,41.84,41.86,41.77,41.79,82000.0,36.2418,36.2591,36.1812,36.1985,82000.0
2011-03-21 15:05:00,41.79,41.84,41.78,41.84,54500.0,36.1985,36.2418,36.1898,36.2418,54500.0
2011-03-21 15:10:00,41.84,41.88,41.83,41.83,69600.0,36.2418,36.2765,36.2332,36.2332,69600.0
2011-03-21 15:15:00,41.83,41.85,41.8,41.8,55400.0,36.2332,36.2505,36.2072,36.2072,55400.0
2011-03-21 15:20:00,41.8,41.81,41.75,41.8,94500.0,36.2072,36.2158,36.1639,36.2072,94500.0
2011-03-21 15:25:00,41.8,41.8,41.77,41.79,46900.0,36.2072,36.2072,36.1812,36.1985,46900.0
2011-03-21 15:30:00,41.78,41.84,41.78,41.84,67400.0,36.1898,36.2418,36.1898,36.2418,67400.0
2011-03-21 15:35:00,41.84,41.84,41.8,41.82,64200.0,36.2418,36.2418,36.2072,36.2245,64200.0
2011-03-21 15:40:00,41.82,41.83,41.77,41.81,199800.0,36.2245,36.2332,36.1812,36.2158,199800.0
2011-03-21 15:45:00,41.81,41.84,41.8,41.8,160300.0,36.2158,36.2418,36.2072,36.2072,160300.0
2011-03-21 15:50:00,41.8,41.86,41.78,41.84,229100.0,36.2072,36.2591,36.1898,36.2418,229100.0
2011-03-21 15:55:00,41.84,41.85,41.77,41.81,220800.0,36.2418,36.2505,36.1812,36.2158,220800.0
2011-03-22 09:30:00,41.85,41.91,41.62,41.9,189400.0,36.2505,36.3024,36.0513,36.2938,189400.0
2011-03-22 09:35:00,41.89,41.95,41.82,41.88,78300.0,36.2851,36.3371,36.2245,36.2765,78300.0
2011-03-22 09:40:00,41.89,41.89,41.76,41.81,62500.0,36.2851,36.2851,36.1725,36.2158,62500.0
2011-03-22 09:45:00,41.82,41.87,41.79,41.8,56900.0,36.2245,36.2678,36.1985,36.2072,56900.0
2011-03-22 09:50:00,41.8,41.9,41.79,41.89,93000.0,36.2072,36.2938,36.1985,36.2851,93000.0
2011-03-22 09:55:00,41.89,41.92,41.82,41.83,242100.0,36.2851,36.3111,36.2245,36.2332,242100.0
2011-03-22 10:00:00,41.83,41.95,41.81,41.88,108700.0,36.2332,36.3371,36.2158,36.2765,108700.0
2011-03-22 10:05:00,41.88,41.94,41.85,41.92,41500.0,36.2765,36.3284,36.2505,36.3111,41500.0
2011-03-22 10:10:00,41.93,41.93,41.85,41.86,74500.0,36.3198,36.3198,36.2505,36.2591,74500.0
2011-03-22 10:15:00,41.87,41.88,41.83,41.87,75100.0,36.2678,36.2765,36.2332,36.2678,75100.0
2011-03-22 10:20:00,41.87,41.88,41.84,41.87,39100.0,36.2678,36.2765,36.2418,36.2678,39100.0
2011-03-22 10:25:00,41.87,41.92,41.86,41.92,74100.0,36.2678,36.3111,36.2591,36.3111,74100.0
2011-03-22 10:30:00,41.92,41.92,41.82,41.86,82300.0,36.3111,36.3111,36.2245,36.2591,82300.0
2011-03-22 10:35:00,41.85,41.9,41.84,41.89,66200.0,36.2505,36.2938,36.2418,36.2851,66200.0
2011-03-22 10:40:00,41.89,41.92,41.82,41.82,83300.0,36.2851,36.3111,36.2245,36.2245,83300.0
2011-03-22 10:45:00,41.83,41.84,41.76,41.78,84900.0,36.2332,36.2418,36.1725,36.1898,84900.0
2011-03-22 10:50:00,41.78,41.82,41.75,41.76,40200.0,36.1898,36.2245,36.1639,36.1725,40200.0
2011-03-22 10:55:00,41.77,41.78,41.7,41.71,87800.0,36.1812,36.1898,36.1205,36.1292,87800.0
2011-03-22 11:00:00,41.71,41.79,41.69,41.79,63100.0,36.1292,36.1985,36.1119,36.1985,63100.0
2011-03-22 11:05:00,41.79,41.84,41.77,41.83,95500.0,36.1985,36.2418,36.1812,36.2332,95500.0
2011-03-22 11:10:00,41.83,41.83,41.79,41.79,34000.0,36.2332,36.2332,36.1985,36.1985,34000.0
2011-03-22 11:15:00,41.79,41.83,41.77,41.81,30300.0,36.1985,36.2332,36.1812,36.2158,30300.0
2011-03-22 11:20:00,41.81,41.81,41.76,41.78,51000.0,36.2158,36.2158,36.1725,36.1898,51000.0
2011-03-22 11:25:00,41.78,41.79,41.76,41.78,39100.0,36.1898,36.1985,36.1725,36.1898,39100.0
2011-03-22 11:30:00,41.78,41.79,41.75,41.75,67800.0,36.1898,36.1985,36.1639,36.1639,67800.0
2011-03-22 11:35:00,41.75,41.77,41.75,41.76,35100.0,36.1639,36.1812,36.1639,36.1725,35100.0
2011-03-22 11:40:00,41.75,41.77,41.71,41.77,42400.0,36.1639,36.1812,36.1292,36.1812,42400.0
2011-03-22 11:45:00,41.77,41.78,41.74,41.76,36100.0,36.1812,36.1898,36.1552,36.1725,36100.0
2011-03-22 11:50:00,41.77,41.86,41.77,41.86,80000.0,36.1812,36.2591,36.1812,36.2591,80000.0
2011-03-22 11:55:00,41.86,41.86,41.8,41.84,137700.0,36.2591,36.2591,36.2072,36.2418,137700.0
2011-03-22 12:00:00,41.84,41.85,41.79,41.8,55200.0,36.2418,36.2505,36.1985,36.2072,55200.0
2011-03-22 12:05:00,41.79,41.8,41.74,41.76,97200.0,36.1985,36.2072,36.1552,36.1725,97200.0
2011-03-22 12:10:00,41.76,41.81,41.75,41.8,59000.0,36.1725,36.2158,36.1639,36.2072,59000.0
2011-03-22 12:15:00,41.8,41.82,41.79,41.82,82200.0,36.2072,36.2245,36.1985,36.2245,82200.0
2011-03-22 12:20:00,41.82,41.88,41.81,41.84,59600.0,36.2245,36.2765,36.2158,36.2418,59600.0
2011-03-22 12:25:00,41.83,41.85,41.78,41.78,96900.0,36.2332,36.2505,36.1898,36.1898,96900.0
2011-03-22 12:30:00,41.79,41.79,41.72,41.72,28600.0,36.1985,36.1985,36.1379,36.1379,28600.0
2011-03-22 12:35:00,41.72,41.72,41.69,41.69,33200.0,36.1379,36.1379,36.1119,36.1119,33200.0
2011-03-22 12:40:00,41.69,41.72,41.59,41.62,108000.0,36.1119,36.1379,36.0253,36.0513,108000.0
2011-03-22 12:45:00,41.62,41.67,41.62,41.64,48800.0,36.0513,36.0946,36.0513,36.0686,48800.0
2011-03-22 12:50:00,41.64,41.64,41.6,41.64,75400.0,36.0686,36.0686,36.0339,36.0686,75400.0
2011-03-22 12:55:00,41.64,41.7,41.64,41.7,20000.0,36.0686,36.1205,36.0686,36.1205,20000.0
2011-03-22 13:00:00,41.7,41.7,41.6,41.64,69400.0,36.1205,36.1205,36.0339,36.0686,69400.0
2011-03-22 13:05:00,41.64,41.65,41.6,41.6,37400.0,36.0686,36.0772,36.0339,36.0339,37400.0
2011-03-22 13:10:00,41.6,41.63,41.6,41.62,28400.0,36.0339,36.0599,36.0339,36.0513,28400.0
2011-03-22 13:15:00,41.62,41.63,41.59,41.6,92400.0,36.0513,36.0599,36.0253,36.0339,92400.0
2011-03-22 13:20:00,41.6,41.6,41.53,41.56,62100.0,36.0339,36.0339,35.9733,35.9993,62100.0
2011-03-22 13:25:00,41.55,41.57,41.54,41.55,34600.0,35.9906,36.0079,35.982,35.9906,34600.0
2011-03-22 13:30:00,41.55,41.57,41.51,41.57,101000.0,35.9906,36.0079,35.956,36.0079,101000.0
2011-03-22 13:35:00,41.57,41.58,41.48,41.5,262700.0,36.0079,36.0166,35.93,35.9473,262700.0
2011-03-22 13:40:00,41.5,41.5,41.46,41.48,28900.0,35.9473,35.9473,35.9127,35.93,28900.0
2011-03-22 13:45:00,41.48,41.51,41.48,41.5,80400.0,35.93,35.956,35.93,35.9473,80400.0
2011-03-22 13:50:00,41.5,41.54,41.49,41.52,78900.0,35.9473,35.982,35.9386,35.9646,78900.0
2011-03-22 13:55:00,41.52,41.55,41.51,41.52,57500.0,35.9646,35.9906,35.956,35.9646,57500.0
2011-03-22 14:00:00,41.53,41.55,41.49,41.53,43900.0,35.9733,35.9906,35.9386,35.9733,43900.0
2011-03-22 14:05:00,41.53,41.54,41.43,41.43,70100.0,35.9733,35.982,35.8867,35.8867,70100.0
2011-03-22 14:10:00,41.43,41.5,41.42,41.44,76500.0,35.8867,35.9473,35.878,35.8953,76500.0
2011-03-22 14:15:00,41.45,41.48,41.41,41.45,68700.0,35.904,35.93,35.8693,35.904,68700.0
2011-03-22 14:20:00,41.45,41.46,41.39,41.39,163300.0,35.904,35.9127,35.852,35.852,163300.0
2011-03-22 14:25:00,41.39,41.42,41.38,41.39,87400.0,35.852,35.878,35.8434,35.852,87400.0
2011-03-22 14:30:00,41.39,41.43,41.38,41.39,59300.0,35.852,35.8867,35.8434,35.852,59300.0
2011-03-22 14:35:00,41.39,41.43,41.38,41.4,95500.0,35.852,35.8867,35.8434,35.8607,95500.0
2011-03-22 14:40:00,41.41,41.44,41.4,41.43,40300.0,35.8693,35.8953,35.8607,35.8867,40300.0
2011-03-22 14:45:00,41.43,41.44,41.39,41.42,57100.0,35.8867,35.8953,35.852,35.878,57100.0
2011-03-22 14:50:00,41.41,41.43,41.39,41.43,45000.0,35.8693,35.8867,35.852,35.8867,45000.0
2011-03-22 14:55:00,41.44,41.44,41.39,41.42,68800.0,35.8953,35.8953,35.852,35.878,68800.0
2011-03-22 15:00:00,41.43,41.44,41.4,41.41,81000.0,35.8867,35.8953,35.8607,35.8693,81000.0
2011-03-22 15:05:00,41.41,41.43,41.39,41.42,83300.0,35.8693,35.8867,35.852,35.878,83300.0
2011-03-22 15:10:00,41.41,41.46,41.4,41.46,57600.0,35.8693,35.9127,35.8607,35.9127,57600.0
2011-03-22 15:15:00,41.46,41.46,41.4,41.45,65700.0,35.9127,35.9127,35.8607,35.904,65700.0
2011-03-22 15:20:00,41.45,41.46,41.42,41.43,76600.0,35.904,35.9127,35.878,35.8867,76600.0
2011-03-22 15:25:00,41.43,41.48,41.43,41.48,72200.0,35.8867,35.93,35.8867,35.93,72200.0
2011-03-22 15:30:00,41.48,41.5,41.44,41.47,135000.0,35.93,35.9473,35.8953,35.9213,135000.0
2011-03-22 15:35:00,41.47,41.52,41.46,41.48,151700.0,35.9213,35.9646,35.9127,35.93,151700.0
2011-03-22 15:40:00,41.49,41.49,41.43,41.45,126700.0,35.9386,35.9386,35.8867,35.904,126700.0
2011-03-22 15:45:00,41.46,41.5,41.42,41.42,122400.0,35.9127,35.9473,35.878,35.878,122400.0
2011-03-22 15:50:00,41.42,41.47,41.4,41.4,156800.0,35.878,35.9213,35.8607,35.8607,156800.0
2011-03-22 15:55:00,41.41,41.48,41.4,41.43,303400.0,35.8693,35.93,35.8607,35.8867,303400.0
2011-03-23 09:30:00,41.4,41.45,41.26,41.36,179700.0,35.8607,35.904,35.7394,35.826,179700.0
2011-03-23 09:35:00,41.36,41.36,41.19,41.21,99600.0,35.826,35.826,35.6788,35.6961,99600.0
2011-03-23 09:40:00,41.21,41.26,41.15,41.24,103700.0,35.6961,35.7394,35.6441,35.7221,103700.0
2011-03-23 09:45:00,41.23,41.28,41.16,41.22,99200.0,35.7134,35.7567,35.6528,35.7048,99200.0
2011-03-23 09:50:00,41.23,41.24,41.15,41.19,94200.0,35.7134,35.7221,35.6441,35.6788,94200.0
2011-03-23 09:55:00,41.19,41.35,41.19,41.34,138500.0,35.6788,35.8174,35.6788,35.8087,138500.0
2011-03-23 10:00:00,41.33,41.33,41.07,41.11,164600.0,35.8001,35.8001,35.5748,35.6095,164600.0
2011-03-23 10:05:00,41.1,41.11,41.0,41.0,142700.0,35.6008,35.6095,35.5142,35.5142,142700.0
2011-03-23 10:10:00,41.01,41.02,40.87,40.9,195500.0,35.5229,35.5315,35.4016,35.4276,195500.0
2011-03-23 10:15:00,40.9,41.06,40.89,41.04,79300.0,35.4276,35.5662,35.4189,35.5489,79300.0
2011-03-23 10:20:00,41.04,41.13,41.04,41.1,108500.0,35.5489,35.6268,35.5489,35.6008,108500.0
2011-03-23 10:25:00,41.1,41.18,41.1,41.17,27100.0,35.6008,35.6701,35.6008,35.6615,27100.0
2011-03-23 10:30:00,41.17,41.24,41.14,41.23,69900.0,35.6615,35.7221,35.6355,35.7134,69900.0
2011-03-23 10:35:00,41.23,41.28,41.21,41.25,134700.0,35.7134,35.7567,35.6961,35.7308,134700.0
2011-03-23 10:40:00,41.25,41.27,41.21,41.24,116600.0,35.7308,35.7481,35.6961,35.7221,116600.0
2011-03-23 10:45:00,41.24,41.24,41.15,41.22,81000.0,35.7221,35.7221,35.6441,35.7048,81000.0
2011-03-23 10:50:00,41.22,41.31,41.2,41.3,131100.0,35.7048,35.7827,35.6874,35.7741,131100.0
2011-03-23 10:55:00,41.3,41.33,41.25,41.3,123000.0,35.7741,35.8001,35.7308,35.7741,123000.0
2011-03-23 11:00:00,41.31,41.45,41.3,41.43,161100.0,35.7827,35.904,35.7741,35.8867,161100.0
2011-03-23 11:05:00,41.44,41.45,41.4,41.45,127700.0,35.8953,35.904,35.8607,35.904,127700.0
2011-03-23 11:10:00,41.45,41.56,41.45,41.54,171800.0,35.904,35.9993,35.904,35.982,171800.0
2011-03-23 11:15:00,41.54,41.57,41.51,41.52,98400.0,35.982,36.0079,35.956,35.9646,98400.0
2011-03-23 11:20:00,41.52,41.61,41.49,41.61,89200.0,35.9646,36.0426,35.9386,36.0426,89200.0
2011-03-23 11:25:00,41.61,41.7,41.6,41.62,181000.0,36.0426,36.1205,36.0339,36.0513,181000.0
2011-03-23 11:30:00,41.63,41.73,41.63,41.72,137700.0,36.0599,36.1465,36.0599,36.1379,137700.0
2011-03-23 11:35:00,41.72,41.78,41.7,41.7,191600.0,36.1379,36.1898,36.1205,36.1205,191600.0
2011-03-23 11:40:00,41.71,41.72,41.66,41.69,57600.0,36.1292,36.1379,36.0859,36.1119,57600.0
2011-03-23 11:45:00,41.68,41.72,41.66,41.66,72200.0,36.1032,36.1379,36.0859,36.0859,72200.0
2011-03-23 11:50:00,41.66,41.73,41.65,41.71,84800.0,36.0859,36.1465,36.0772,36.1292,84800.0
2011-03-23 11:55:00,41.72,41.77,41.7,41.76,135500.0,36.1379,36.1812,36.1205,36.1725,135500.0
2011-03-23 12:00:00,41.77,41.83,41.75,41.83,129300.0,36.1812,36.2332,36.1639,36.2332,129300.0
2011-03-23 12:05:00,41.83,41.95,41.83,41.9,285000.0,36.2332,36.3371,36.2332,36.2938,285000.0
2011-03-23 12:10:00,41.9,41.94,41.88,41.92,124300.0,36.2938,36.3284,36.2765,36.3111,124300.0
2011-03-23 12:15:00,41.92,41.95,41.9,41.9,81600.0,36.3111,36.3371,36.2938,36.2938,81600.0
2011-03-23 12:20:00,41.91,41.92,41.89,41.89,72700.0,36.3024,36.3111,36.2851,36.2851,72700.0
2011-03-23 12:25:00,41.89,42.03,41.89,42.02,186300.0,36.2851,36.4064,36.2851,36.3977,186300.0
2011-03-23 12:30:00,42.02,42.08,41.99,42.02,104900.0,36.3977,36.4497,36.3717,36.3977,104900.0
2011-03-23 12:35:00,42.02,42.02,41.94,41.95,123600.0,36.3977,36.3977,36.3284,36.3371,123600.0
2011-03-23 12:40:00,41.96,42.03,41.96,41.98,124400.0,36.3458,36.4064,36.3458,36.3631,124400.0
2011-03-23 12:45:00,41.98,42.02,41.97,41.97,50000.0,36.3631,36.3977,36.3544,36.3544,50000.0
2011-03-23 12:50:00,41.98,42.03,41.98,41.98,52500.0,36.3631,36.4064,36.3631,36.3631,52500.0
2011-03-23 12:55:00,41.98,42.01,41.97,41.99,41900.0,36.3631,36.3891,36.3544,36.3717,41900.0
2011-03-23 13:00:00,42.0,42.04,41.98,41.99,128600.0,36.3804,36.4151,36.3631,36.3717,128600.0
2011-03-23 13:05:00,41.99,42.01,41.96,41.98,66400.0,36.3717,36.3891,36.3458,36.3631,66400.0
2011-03-23 13:10:00,41.99,41.99,41.95,41.98,26300.0,36.3717,36.3717,36.3371,36.3631,26300.0
2011-03-23 13:15:00,41.98,42.06,41.98,42.04,79800.0,36.3631,36.4324,36.3631,36.4151,79800.0
2011-03-23 13:20:00,42.03,42.06,42.0,42.06,40600.0,36.4064,36.4324,36.3804,36.4324,40600.0
2011-03-23 13:25:00,42.06,42.13,42.04,42.1,182000.0,36.4324,36.493,36.4151,36.467,182000.0
2011-03-23 13:30:00,42.1,42.16,42.09,42.16,139100.0,36.467,36.519,36.4584,36.519,139100.0
2011-03-23 13:35:00,42.16,42.16,42.11,42.11,73800.0,36.519,36.519,36.4757,36.4757,73800.0
2011-03-23 13:40:00,42.11,42.16,42.09,42.15,98700.0,36.4757,36.519,36.4584,36.5103,98700.0
2011-03-23 13:45:00,42.16,42.25,42.16,42.25,250000.0,36.519,36.597,36.519,36.597,250000.0
2011-03-23 13:50:00,42.24,42.32,42.2,42.26,275500.0,36.5883,36.6576,36.5536,36.6056,275500.0
2011-03-23 13:55:00,42.26,42.33,42.25,42.29,237900.0,36.6056,36.6663,36.597,36.6316,237900.0
2011-03-23 14:00:00,42.29,42.3,42.21,42.25,91200.0,36.6316,36.6403,36.5623,36.597,91200.0
2011-03-23 14:05:00,42.25,42.28,42.23,42.27,49200.0,36.597,36.6229,36.5796,36.6143,49200.0
2011-03-23 14:10:00,42.26,42.26,42.19,42.22,75500.0,36.6056,36.6056,36.545,36.571,75500.0
2011-03-23 14:15:00,42.21,42.23,42.13,42.15,129200.0,36.5623,36.5796,36.493,36.5103,129200.0
2011-03-23 14:20:00,42.14,42.18,42.1,42.1,96200.0,36.5017,36.5363,36.467,36.467,96200.0
2011-03-23 14:25:00,42.1,42.19,42.09,42.16,101400.0,36.467,36.545,36.4584,36.519,101400.0
2011-03-23 14:30:00,42.16,42.17,42.11,42.12,124100.0,36.519,36.5277,36.4757,36.4844,124100.0
2011-03-23 14:35:00,42.12,42.12,42.09,42.11,190400.0,36.4844,36.4844,36.4584,36.4757,190400.0
2011-03-23 14:40:00,42.11,42.11,42.05,42.06,159200.0,36.4757,36.4757,36.4237,36.4324,159200.0
2011-03-23 14:45:00,42.06,42.06,42.0,42.01,125300.0,36.4324,36.4324,36.3804,36.3891,125300.0
2011-03-23 14:50:00,42.0,42.18,42.0,42.16,319200.0,36.3804,36.5363,36.3804,36.519,319200.0
2011-03-23 14:55:00,42.16,42.26,42.16,42.21,148800.0,36.519,36.6056,36.519,36.5623,148800.0
2011-03-23 15:00:00,42.21,42.22,42.16,42.2,104500.0,36.5623,36.571,36.519,36.5536,104500.0
2011-03-23 15:05:00,42.19,42.2,42.11,42.11,142600.0,36.545,36.5536,36.4757,36.4757,142600.0
2011-03-23 15:10:00,42.11,42.23,42.1,42.22,159800.0,36.4757,36.5796,36.467,36.571,159800.0
2011-03-23 15:15:00,42.22,42.27,42.21,42.25,125500.0,36.571,36.6143,36.5623,36.597,125500.0
2011-03-23 15:20:00,42.25,42.31,42.23,42.28,174800.0,36.597,36.6489,36.5796,36.6229,174800.0
2011-03-23 15:25:00,42.27,42.33,42.26,42.33,128300.0,36.6143,36.6663,36.6056,36.6663,128300.0
2011-03-23 15:30:00,42.33,42.33,42.22,42.22,149700.0,36.6663,36.6663,36.571,36.571,149700.0
2011-03-23 15:35:00,42.21,42.24,42.18,42.24,190400.0,36.5623,36.5883,36.5363,36.5883,190400.0
2011-03-23 15:40:00,42.23,42.29,42.23,42.28,163800.0,36.5796,36.6316,36.5796,36.6229,163800.0
2011-03-23 15:45:00,42.27,42.3,42.22,42.29,238000.0,36.6143,36.6403,36.571,36.6316,238000.0
2011-03-23 15:50:00,42.29,42.35,42.26,42.3,387200.0,36.6316,36.6836,36.6056,36.6403,387200.0
2011-03-23 15:55:00,42.3,42.33,42.24,42.24,442200.0,36.6403,36.6663,36.5883,36.5883,442200.0
2011-03-24 09:30:00,42.47,42.57,42.4,42.46,224500.0,36.7875,36.8741,36.7269,36.7789,224500.0
2011-03-24 09:35:00,42.47,42.57,42.44,42.54,111500.0,36.7875,36.8741,36.7615,36.8482,111500.0
2011-03-24 09:40:00,42.52,42.68,42.48,42.68,95200.0,36.8308,36.9694,36.7962,36.9694,95200.0
2011-03-24 09:45:00,42.68,42.68,42.5,42.51,88200.0,36.9694,36.9694,36.8135,36.8222,88200.0
2011-03-24 09:50:00,42.52,42.56,42.44,42.52,101500.0,36.8308,36.8655,36.7615,36.8308,101500.0
2011-03-24 09:55:00,42.52,42.6,42.47,42.52,79900.0,36.8308,36.9001,36.7875,36.8308,79900.0
2011-03-24 10:00:00,42.52,42.59,42.52,42.57,56700.0,36.8308,36.8915,36.8308,36.8741,56700.0
2011-03-24 10:05:00,42.57,42.62,42.54,42.56,83700.0,36.8741,36.9175,36.8482,36.8655,83700.0
2011-03-24 10:10:00,42.56,42.56,42.41,42.5,141300.0,36.8655,36.8655,36.7355,36.8135,141300.0
2011-03-24 10:15:00,42.49,42.53,42.46,42.49,83300.0,36.8048,36.8395,36.7789,36.8048,83300.0
2011-03-24 10:20:00,42.5,42.53,42.48,42.52,42100.0,36.8135,36.8395,36.7962,36.8308,42100.0
2011-03-24 10:25:00,42.52,42.58,42.51,42.52,62800.0,36.8308,36.8828,36.8222,36.8308,62800.0
2011-03-24 10:30:00,42.53,42.61,42.53,42.6,41900.0,36.8395,36.9088,36.8395,36.9001,41900.0
2011-03-24 10:35:00,42.6,42.64,42.55,42.58,79100.0,36.9001,36.9348,36.8568,36.8828,79100.0
2011-03-24 10:40:00,42.58,42.62,42.55,42.55,65900.0,36.8828,36.9175,36.8568,36.8568,65900.0
2011-03-24 10:45:00,42.56,42.58,42.48,42.48,62800.0,36.8655,36.8828,36.7962,36.7962,62800.0
2011-03-24 10:50:00,42.49,42.63,42.49,42.63,113700.0,36.8048,36.9261,36.8048,36.9261,113700.0
2011-03-24 10:55:00,42.63,42.74,42.63,42.68,154400.0,36.9261,37.0214,36.9261,36.9694,154400.0
2011-03-24 11:00:00,42.69,42.73,42.68,42.72,111000.0,36.9781,37.0127,36.9694,37.0041,111000.0
2011-03-24 11:05:00,42.71,42.74,42.71,42.74,55800.0,36.9954,37.0214,36.9954,37.0214,55800.0
2011-03-24 11:10:00,42.73,42.77,42.73,42.74,61500.0,37.0127,37.0474,37.0127,37.0214,61500.0
2011-03-24 11:15:00,42.73,42.75,42.71,42.73,47700.0,37.0127,37.0301,36.9954,37.0127,47700.0
2011-03-24 11:20:00,42.72,42.78,42.71,42.76,67900.0,37.0041,37.056,36.9954,37.0387,67900.0
2011-03-24 11:25:00,42.77,42.77,42.71,42.73,57800.0,37.0474,37.0474,36.9954,37.0127,57800.0
2011-03-24 11:30:00,42.74,42.77,42.73,42.75,62900.0,37.0214,37.0474,37.0127,37.0301,62900.0
2011-03-24 11:35:00,42.75,42.79,42.75,42.79,43600.0,37.0301,37.0647,37.0301,37.0647,43600.0
2011-03-24 11:40:00,42.79,42.81,42.76,42.76,56400.0,37.0647,37.082,37.0387,37.0387,56400.0
2011-03-24 11:45:00,42.77,42.8,42.75,42.78,40300.0,37.0474,37.0734,37.0301,37.056,40300.0
2011-03-24 11:50:00,42.78,42.81,42.76,42.79,52900.0,37.056,37.082,37.0387,37.0647,52900.0
2011-03-24 11:55:00,42.79,42.84,42.78,42.82,49200.0,37.0647,37.108,37.056,37.0907,49200.0
2011-03-24 12:00:00,42.82,42.86,42.79,42.86,99500.0,37.0907,37.1253,37.0647,37.1253,99500.0
2011-03-24 12:05:00,42.85,42.87,42.8,42.82,46300.0,37.1167,37.134,37.0734,37.0907,46300.0
2011-03-24 12:10:00,42.82,42.86,42.81,42.85,57500.0,37.0907,37.1253,37.082,37.1167,57500.0
2011-03-24 12:15:00,42.85,42.87,42.83,42.85,71900.0,37.1167,37.134,37.0994,37.1167,71900.0
2011-03-24 12:20:00,42.86,42.87,42.82,42.84,39800.0,37.1253,37.134,37.0907,37.108,39800.0
2011-03-24 12:25:00,42.85,42.88,42.82,42.84,60600.0,37.1167,37.1427,37.0907,37.108,60600.0
2011-03-24 12:30:00,42.85,42.85,42.75,42.75,53400.0,37.1167,37.1167,37.0301,37.0301,53400.0
2011-03-24 12:35:00,42.75,42.8,42.74,42.77,66200.0,37.0301,37.0734,37.0214,37.0474,66200.0
2011-03-24 12:40:00,42.77,42.77,42.72,42.75,25400.0,37.0474,37.0474,37.0041,37.0301,25400.0
2011-03-24 12:45:00,42.76,42.76,42.73,42.75,34000.0,37.0387,37.0387,37.0127,37.0301,34000.0
2011-03-24 12:50:00,42.75,42.75,42.67,42.69,81800.0,37.0301,37.0301,36.9608,36.9781,81800.0
2011-03-24 12:55:00,42.68,42.73,42.67,42.73,31200.0,36.9694,37.0127,36.9608,37.0127,31200.0
2011-03-24 13:00:00,42.73,42.74,42.69,42.73,33000.0,37.0127,37.0214,36.9781,37.0127,33000.0
2011-03-24 13:05:00,42.74,42.76,42.71,42.75,49000.0,37.0214,37.0387,36.9954,37.0301,49000.0
2011-03-24 13:10:00,42.74,42.78,42.74,42.77,64400.0,37.0214,37.056,37.0214,37.0474,64400.0
2011-03-24 13:15:00,42.77,42.83,42.77,42.82,51700.0,37.0474,37.0994,37.0474,37.0907,51700.0
2011-03-24 13:20:00,42.82,42.82,42.77,42.78,35500.0,37.0907,37.0907,37.0474,37.056,35500.0
2011-03-24 13:25:00,42.78,42.81,42.78,42.79,19800.0,37.056,37.082,37.056,37.0647,19800.0
2011-03-24 13:30:00,42.79,42.82,42.77,42.81,57400.0,37.0647,37.0907,37.0474,37.082,57400.0
2011-03-24 13:35:00,42.8,42.86,42.8,42.85,86000.0,37.0734,37.1253,37.0734,37.1167,86000.0
2011-03-24 13:40:00,42.85,42.9,42.83,42.85,106800.0,37.1167,37.16,37.0994,37.1167,106800.0
2011-03-24 13:45:00,42.85,42.87,42.77,42.8,56500.0,37.1167,37.134,37.0474,37.0734,56500.0
2011-03-24 13:50:00,42.8,42.81,42.76,42.79,71100.0,37.0734,37.082,37.0387,37.0647,71100.0
2011-03-24 13:55:00,42.8,42.86,42.8,42.84,68900.0,37.0734,37.1253,37.0734,37.108,68900.0
2011-03-24 14:00:00,42.84,42.89,42.83,42.88,76100.0,37.108,37.1513,37.0994,37.1427,76100.0
2011-03-24 14:05:00,42.87,42.89,42.85,42.88,84600.0,37.134,37.1513,37.1167,37.1427,84600.0
2011-03-24 14:10:00,42.88,42.9,42.86,42.88,86900.0,37.1427,37.16,37.1253,37.1427,86900.0
2011-03-24 14:15:00,42.88,42.9,42.86,42.88,45800.0,37.1427,37.16,37.1253,37.1427,45800.0
2011-03-24 14:20:00,42.89,42.9,42.85,42.86,115900.0,37.1513,37.16,37.1167,37.1253,115900.0
2011-03-24 14:25:00,42.87,42.9,42.86,42.9,39900.0,37.134,37.16,37.1253,37.16,39900.0
2011-03-24 14:30:00,42.89,42.9,42.87,42.88,119800.0,37.1513,37.16,37.134,37.1427,119800.0
2011-03-24 14:35:00,42.88,42.92,42.88,42.89,158900.0,37.1427,37.1773,37.1427,37.1513,158900.0
2011-03-24 14:40:00,42.89,42.92,42.89,42.91,83300.0,37.1513,37.1773,37.1513,37.1686,83300.0
2011-03-24 14:45:00,42.92,42.94,42.9,42.9,79500.0,37.1773,37.1946,37.16,37.16,79500.0
2011-03-24 14:50:00,42.9,42.94,42.88,42.88,77600.0,37.16,37.1946,37.1427,37.1427,77600.0
2011-03-24 14:55:00,42.88,42.9,42.87,42.89,66100.0,37.1427,37.16,37.134,37.1513,66100.0
2011-03-24 15:00:00,42.9,42.92,42.85,42.88,53600.0,37.16,37.1773,37.1167,37.1427,53600.0
2011-03-24 15:05:00,42.88,42.9,42.86,42.88,67900.0,37.1427,37.16,37.1253,37.1427,67900.0
2011-03-24 15:10:00,42.88,42.9,42.85,42.89,63600.0,37.1427,37.16,37.1167,37.1513,63600.0
2011-03-24 15:15:00,42.89,42.96,42.88,42.95,160200.0,37.1513,37.212,37.1427,37.2033,160200.0
2011-03-24 15:20:00,42.95,42.99,42.93,42.98,150700.0,37.2033,37.2379,37.186,37.2293,150700.0
2011-03-24 15:25:00,42.97,42.99,42.94,42.97,93200.0,37.2206,37.2379,37.1946,37.2206,93200.0
2011-03-24 15:30:00,42.97,42.97,42.91,42.91,81400.0,37.2206,37.2206,37.1686,37.1686,81400.0
2011-03-24 15:35:00,42.91,42.92,42.84,42.87,137800.0,37.1686,37.1773,37.108,37.134,137800.0
2011-03-24 15:40:00,42.87,42.89,42.83,42.89,133700.0,37.134,37.1513,37.0994,37.1513,133700.0
2011-03-24 15:45:00,42.88,42.89,42.79,42.84,183900.0,37.1427,37.1513,37.0647,37.108,183900.0
2011-03-24 15:50:00,42.84,42.86,42.81,42.82,160200.0,37.108,37.1253,37.082,37.0907,160200.0
2011-03-24 15:55:00,42.83,42.88,42.8,42.88,273100.0,37.0994,37.1427,37.0734,37.1427,273100.0
2011-03-25 09:30:00,42.94,43.0,42.86,42.96,162900.0,37.1946,37.2466,37.1253,37.212,162900.0
2011-03-25 09:35:00,42.95,42.99,42.88,42.96,133700.0,37.2033,37.2379,37.1427,37.212,133700.0
2011-03-25 09:40:00,42.96,42.99,42.93,42.96,120600.0,37.212,37.2379,37.186,37.212,120600.0
2011-03-25 09:45:00,42.96,42.97,42.83,42.83,103900.0,37.212,37.2206,37.0994,37.0994,103900.0
2011-03-25 09:50:00,42.83,42.95,42.82,42.92,106700.0,37.0994,37.2033,37.0907,37.1773,106700.0
2011-03-25 09:55:00,42.93,42.93,42.78,42.82,65700.0,37.186,37.186,37.056,37.0907,65700.0
2011-03-25 10:00:00,42.82,42.86,42.79,42.86,77600.0,37.0907,37.1253,37.0647,37.1253,77600.0
2011-03-25 10:05:00,42.86,42.89,42.84,42.88,76500.0,37.1253,37.1513,37.108,37.1427,76500.0
2011-03-25 10:10:00,42.88,42.88,42.8,42.8,65700.0,37.1427,37.1427,37.0734,37.0734,65700.0
2011-03-25 10:15:00,42.8,42.88,42.8,42.83,235200.0,37.0734,37.1427,37.0734,37.0994,235200.0
2011-03-25 10:20:00,42.83,42.87,42.82,42.86,58000.0,37.0994,37.134,37.0907,37.1253,58000.0
2011-03-25 10:25:00,42.86,42.96,42.86,42.92,141800.0,37.1253,37.212,37.1253,37.1773,141800.0
2011-03-25 10:30:00,42.92,42.98,42.9,42.95,118500.0,37.1773,37.2293,37.16,37.2033,118500.0
2011-03-25 10:35:00,42.95,43.0,42.95,42.97,142600.0,37.2033,37.2466,37.2033,37.2206,142600.0
2011-03-25 10:40:00,42.97,43.0,42.95,42.98,100700.0,37.2206,37.2466,37.2033,37.2293,100700.0
2011-03-25 10:45:00,42.98,43.04,42.97,43.03,53500.0,37.2293,37.2813,37.2206,37.2726,53500.0
2011-03-25 10:50:00,43.02,43.1,42.98,43.09,61500.0,37.2639,37.3332,37.2293,37.3246,61500.0
2011-03-25 10:55:00,43.08,43.1,43.03,43.1,71200.0,37.3159,37.3332,37.2726,37.3332,71200.0
2011-03-25 11:00:00,43.1,43.12,43.03,43.06,76100.0,37.3332,37.3506,37.2726,37.2986,76100.0
2011-03-25 11:05:00,43.07,43.11,43.05,43.1,53200.0,37.3072,37.3419,37.2899,37.3332,53200.0
2011-03-25 11:10:00,43.1,43.13,43.06,43.08,60000.0,37.3332,37.3592,37.2986,37.3159,60000.0
2011-03-25 11:15:00,43.08,43.11,43.05,43.06,81600.0,37.3159,37.3419,37.2899,37.2986,81600.0
2011-03-25 11:20:00,43.05,43.06,42.96,42.98,74900.0,37.2899,37.2986,37.212,37.2293,74900.0
2011-03-25 11:25:00,42.99,43.02,42.96,43.01,76900.0,37.2379,37.2639,37.212,37.2553,76900.0
2011-03-25 11:30:00,43.0,43.03,42.99,43.03,33900.0,37.2466,37.2726,37.2379,37.2726,33900.0
2011-03-25 11:35:00,43.03,43.09,43.03,43.04,89000.0,37.2726,37.3246,37.2726,37.2813,89000.0
2011-03-25 11:40:00,43.05,43.08,43.02,43.04,97400.0,37.2899,37.3159,37.2639,37.2813,97400.0
2011-03-25 11:45:00,43.05,43.11,43.05,43.1,61700.0,37.2899,37.3419,37.2899,37.3332,61700.0
2011-03-25 11:50:00,43.1,43.13,43.07,43.13,45700.0,37.3332,37.3592,37.3072,37.3592,45700.0
2011-03-25 11:55:00,43.12,43.13,43.06,43.07,99300.0,37.3506,37.3592,37.2986,37.3072,99300.0
2011-03-25 12:00:00,43.07,43.12,43.06,43.09,54000.0,37.3072,37.3506,37.2986,37.3246,54000.0
2011-03-25 12:05:00,43.09,43.1,43.05,43.07,34400.0,37.3246,37.3332,37.2899,37.3072,34400.0
2011-03-25 12:10:00,43.07,43.08,43.06,43.07,28800.0,37.3072,37.3159,37.2986,37.3072,28800.0
2011-03-25 12:15:00,43.08,43.14,43.08,43.13,50800.0,37.3159,37.3679,37.3159,37.3592,50800.0
2011-03-25 12:20:00,43.12,43.15,43.1,43.13,74000.0,37.3506,37.3765,37.3332,37.3592,74000.0
2011-03-25 12:25:00,43.14,43.16,43.13,43.14,103900.0,37.3679,37.3852,37.3592,37.3679,103900.0
2011-03-25 12:30:00,43.15,43.17,43.14,43.15,77600.0,37.3765,37.3939,37.3679,37.3765,77600.0
2011-03-25 12:35:00,43.15,43.19,43.15,43.18,66000.0,37.3765,37.4112,37.3765,37.4025,66000.0
2011-03-25 12:40:00,43.18,43.2,43.18,43.18,65100.0,37.4025,37.4198,37.4025,37.4025,65100.0
2011-03-25 12:45:00,43.18,43.24,43.17,43.24,76300.0,37.4025,37.4545,37.3939,37.4545,76300.0
2011-03-25 12:50:00,43.24,43.24,43.2,43.23,40900.0,37.4545,37.4545,37.4198,37.4458,40900.0
2011-03-25 12:55:00,43.23,43.23,43.17,43.18,33200.0,37.4458,37.4458,37.3939,37.4025,33200.0
2011-03-25 13:00:00,43.17,43.19,43.14,43.17,56400.0,37.3939,37.4112,37.3679,37.3939,56400.0
2011-03-25 13:05:00,43.17,43.21,43.16,43.17,66300.0,37.3939,37.4285,37.3852,37.3939,66300.0
2011-03-25 13:10:00,43.16,43.17,43.11,43.11,93100.0,37.3852,37.3939,37.3419,37.3419,93100.0
2011-03-25 13:15:00,43.11,43.11,43.08,43.09,91400.0,37.3419,37.3419,37.3159,37.3246,91400.0
2011-03-25 13:20:00,43.1,43.1,43.06,43.09,82200.0,37.3332,37.3332,37.2986,37.3246,82200.0
2011-03-25 13:25:00,43.09,43.13,43.08,43.11,60000.0,37.3246,37.3592,37.3159,37.3419,60000.0
2011-03-25 13:30:00,43.11,43.13,43.07,43.11,50200.0,37.3419,37.3592,37.3072,37.3419,50200.0
2011-03-25 13:35:00,43.12,43.16,43.1,43.15,44500.0,37.3506,37.3852,37.3332,37.3765,44500.0
2011-03-25 13:40:00,43.15,43.16,43.08,43.11,147200.0,37.3765,37.3852,37.3159,37.3419,147200.0
2011-03-25 13:45:00,43.11,43.13,43.05,43.05,99900.0,37.3419,37.3592,37.2899,37.2899,99900.0
2011-03-25 13:50:00,43.06,43.09,43.02,43.05,133700.0,37.2986,37.3246,37.2639,37.2899,133700.0
2011-03-25 13:55:00,43.05,43.06,43.01,43.06,97900.0,37.2899,37.2986,37.2553,37.2986,97900.0
2011-03-25 14:00:00,43.06,43.08,43.03,43.03,54400.0,37.2986,37.3159,37.2726,37.2726,54400.0
2011-03-25 14:05:00,43.04,43.05,43.0,43.02,119000.0,37.2813,37.2899,37.2466,37.2639,119000.0
2011-03-25 14:10:00,43.02,43.07,43.01,43.02,43900.0,37.2639,37.3072,37.2553,37.2639,43900.0
2011-03-25 14:15:00,43.03,43.08,43.02,43.03,51200.0,37.2726,37.3159,37.2639,37.2726,51200.0
2011-03-25 14:20:00,43.02,43.05,42.98,42.98,93200.0,37.2639,37.2899,37.2293,37.2293,93200.0
2011-03-25 14:25:00,42.98,43.0,42.92,42.98,93000.0,37.2293,37.2466,37.1773,37.2293,93000.0
2011-03-25 14:30:00,42.99,43.06,42.98,43.06,142600.0,37.2379,37.2986,37.2293,37.2986,142600.0
2011-03-25 14:35:00,43.05,43.09,43.04,43.09,82100.0,37.2899,37.3246,37.2813,37.3246,82100.0
2011-03-25 14:40:00,43.08,43.09,43.03,43.05,97900.0,37.3159,37.3246,37.2726,37.2899,97900.0
2011-03-25 14:45:00,43.05,43.1,43.05,43.08,91300.0,37.2899,37.3332,37.2899,37.3159,91300.0
2011-03-25 14:50:00,43.09,43.12,43.08,43.09,76000.0,37.3246,37.3506,37.3159,37.3246,76000.0
2011-03-25 14:55:00,43.09,43.13,43.08,43.12,63800.0,37.3246,37.3592,37.3159,37.3506,63800.0
2011-03-25 15:00:00,43.12,43.14,43.08,43.11,101400.0,37.3506,37.3679,37.3159,37.3419,101400.0
2011-03-25 15:05:00,43.11,43.14,43.06,43.1,101600.0,37.3419,37.3679,37.2986,37.3332,101600.0
2011-03-25 15:10:00,43.1,43.15,43.08,43.13,100300.0,37.3332,37.3765,37.3159,37.3592,100300.0
2011-03-25 15:15:00,43.12,43.13,43.08,43.08,103200.0,37.3506,37.3592,37.3159,37.3159,103200.0
2011-03-25 15:20:00,43.08,43.09,43.04,43.04,118400.0,37.3159,37.3246,37.2813,37.2813,118400.0
2011-03-25 15:25:00,43.05,43.06,42.99,42.99,134700.0,37.2899,37.2986,37.2379,37.2379,134700.0
2011-03-25 15:30:00,42.99,43.04,42.99,42.99,156500.0,37.2379,37.2813,37.2379,37.2379,156500.0
2011-03-25 15:35:00,42.99,43.05,42.99,43.01,95800.0,37.2379,37.2899,37.2379,37.2553,95800.0
2011-03-25 15:40:00,43.02,43.04,43.0,43.02,175600.0,37.2639,37.2813,37.2466,37.2639,175600.0
2011-03-25 15:45:00,43.02,43.02,42.95,42.98,312100.0,37.2639,37.2639,37.2033,37.2293,312100.0
2011-03-25 15:50:00,42.98,43.0,42.95,42.96,191900.0,37.2293,37.2466,37.2033,37.212,191900.0
2011-03-25 15:55:00,42.97,43.0,42.94,42.98,253500.0,37.2206,37.2466,37.1946,37.2293,253500.0
2011-03-28 09:30:00,43.19,43.3,43.1,43.26,187700.0,37.4112,37.5065,37.3332,37.4718,187700.0
2011-03-28 09:35:00,43.24,43.26,43.18,43.18,102800.0,37.4545,37.4718,37.4025,37.4025,102800.0
2011-03-28 09:40:00,43.18,43.19,43.07,43.07,63700.0,37.4025,37.4112,37.3072,37.3072,63700.0
2011-03-28 09:45:00,43.06,43.15,43.01,43.01,89200.0,37.2986,37.3765,37.2553,37.2553,89200.0
2011-03-28 09:50:00,43.01,43.02,42.99,43.02,113100.0,37.2553,37.2639,37.2379,37.2639,113100.0
2011-03-28 09:55:00,43.01,43.1,43.01,43.1,63700.0,37.2553,37.3332,37.2553,37.3332,63700.0
2011-03-28 10:00:00,43.11,43.12,43.01,43.01,68200.0,37.3419,37.3506,37.2553,37.2553,68200.0
2011-03-28 10:05:00,43.01,43.02,42.95,42.99,52200.0,37.2553,37.2639,37.2033,37.2379,52200.0
2011-03-28 10:10:00,43.0,43.03,42.97,43.03,60700.0,37.2466,37.2726,37.2206,37.2726,60700.0
2011-03-28 10:15:00,43.03,43.04,42.98,42.99,42400.0,37.2726,37.2813,37.2293,37.2379,42400.0
2011-03-28 10:20:00,42.99,43.01,42.98,42.99,55000.0,37.2379,37.2553,37.2293,37.2379,55000.0
2011-03-28 10:25:00,42.98,43.02,42.95,42.95,193400.0,37.2293,37.2639,37.2033,37.2033,193400.0
2011-03-28 10:30:00,42.95,42.97,42.92,42.92,57300.0,37.2033,37.2206,37.1773,37.1773,57300.0
2011-03-28 10:35:00,42.93,43.0,42.9,42.94,86200.0,37.186,37.2466,37.16,37.1946,86200.0
2011-03-28 10:40:00,42.93,42.96,42.89,42.93,50600.0,37.186,37.212,37.1513,37.186,50600.0
2011-03-28 10:45:00,42.93,42.95,42.84,42.84,79600.0,37.186,37.2033,37.108,37.108,79600.0
2011-03-28 10:50:00,42.84,42.85,42.74,42.75,87200.0,37.108,37.1167,37.0214,37.0301,87200.0
2011-03-28 10:55:00,42.75,42.8,42.73,42.78,75600.0,37.0301,37.0734,37.0127,37.056,75600.0
2011-03-28 11:00:00,42.78,42.79,42.68,42.73,99800.0,37.056,37.0647,36.9694,37.0127,99800.0
2011-03-28 11:05:00,42.74,42.75,42.68,42.75,53100.0,37.0214,37.0301,36.9694,37.0301,53100.0
2011-03-28 11:10:00,42.75,42.75,42.68,42.71,48000.0,37.0301,37.0301,36.9694,36.9954,48000.0
2011-03-28 11:15:00,42.71,42.73,42.67,42.67,66900.0,36.9954,37.0127,36.9608,36.9608,66900.0
2011-03-28 11:20:00,42.67,42.69,42.65,42.68,75600.0,36.9608,36.9781,36.9434,36.9694,75600.0
2011-03-28 11:25:00,42.68,42.69,42.67,42.68,23800.0,36.9694,36.9781,36.9608,36.9694,23800.0
2011-03-28 11:30:00,42.68,42.69,42.62,42.65,76900.0,36.9694,36.9781,36.9175,36.9434,76900.0
2011-03-28 11:35:00,42.66,42.67,42.58,42.61,59800.0,36.9521,36.9608,36.8828,36.9088,59800.0
2011-03-28 11:40:00,42.61,42.63,42.59,42.63,67800.0,36.9088,36.9261,36.8915,36.9261,67800.0
2011-03-28 11:45:00,42.63,42.69,42.6,42.68,62700.0,36.9261,36.9781,36.9001,36.9694,62700.0
2011-03-28 11:50:00,42.68,42.69,42.65,42.67,34800.0,36.9694,36.9781,36.9434,36.9608,34800.0
2011-03-28 11:55:00,42.68,42.71,42.62,42.68,81200.0,36.9694,36.9954,36.9175,36.9694,81200.0
2011-03-28 12:00:00,42.69,42.72,42.64,42.68,33000.0,36.9781,37.0041,36.9348,36.9694,33000.0
2011-03-28 12:05:00,42.68,42.69,42.64,42.67,33900.0,36.9694,36.9781,36.9348,36.9608,33900.0
2011-03-28 12:10:00,42.67,42.71,42.65,42.68,39600.0,36.9608,36.9954,36.9434,36.9694,39600.0
2011-03-28 12:15:00,42.69,42.72,42.68,42.68,37600.0,36.9781,37.0041,36.9694,36.9694,37600.0
2011-03-28 12:20:00,42.69,42.71,42.68,42.69,37600.0,36.9781,36.9954,36.9694,36.9781,37600.0
2011-03-28 12:25:00,42.7,42.7,42.68,42.69,31000.0,36.9867,36.9867,36.9694,36.9781,31000.0
2011-03-28 12:30:00,42.69,42.75,42.68,42.72,73500.0,36.9781,37.0301,36.9694,37.0041,73500.0
2011-03-28 12:35:00,42.72,42.83,42.72,42.83,57200.0,37.0041,37.0994,37.0041,37.0994,57200.0
2011-03-28 12:40:00,42.82,42.86,42.8,42.86,80800.0,37.0907,37.1253,37.0734,37.1253,80800.0
2011-03-28 12:45:00,42.86,42.87,42.83,42.84,25000.0,37.1253,37.134,37.0994,37.108,25000.0
2011-03-28 12:50:00,42.84,42.87,42.83,42.83,47700.0,37.108,37.134,37.0994,37.0994,47700.0
2011-03-28 12:55:00,42.83,42.84,42.78,42.81,137600.0,37.0994,37.108,37.056,37.082,137600.0
2011-03-28 13:00:00,42.81,42.82,42.78,42.79,44200.0,37.082,37.0907,37.056,37.0647,44200.0
2011-03-28 13:05:00,42.8,42.84,42.8,42.8,28500.0,37.0734,37.108,37.0734,37.0734,28500.0
2011-03-28 13:10:00,42.8,42.83,42.8,42.83,23500.0,37.0734,37.0994,37.0734,37.0994,23500.0
2011-03-28 13:15:00,42.82,42.82,42.79,42.79,28900.0,37.0907,37.0907,37.0647,37.0647,28900.0
2011-03-28 13:20:00,42.8,42.8,42.74,42.75,53500.0,37.0734,37.0734,37.0214,37.0301,53500.0
2011-03-28 13:25:00,42.75,42.75,42.72,42.73,20300.0,37.0301,37.0301,37.0041,37.0127,20300.0
2011-03-28 13:30:00,42.73,42.73,42.7,42.7,30600.0,37.0127,37.0127,36.9867,36.9867,30600.0
2011-03-28 13:35:00,42.7,42.75,42.7,42.75,37500.0,36.9867,37.0301,36.9867,37.0301,37500.0
2011-03-28 13:40:00,42.74,42.75,42.7,42.71,27100.0,37.0214,37.0301,36.9867,36.9954,27100.0
2011-03-28 13:45:00,42.7,42.71,42.66,42.66,31100.0,36.9867,36.9954,36.9521,36.9521,31100.0
2011-03-28 13:50:00,42.67,42.67,42.65,42.66,26900.0,36.9608,36.9608,36.9434,36.9521,26900.0
2011-03-28 13:55:00,42.65,42.66,42.63,42.63,34400.0,36.9434,36.9521,36.9261,36.9261,34400.0
2011-03-28 14:00:00,42.63,42.64,42.56,42.58,107400.0,36.9261,36.9348,36.8655,36.8828,107400.0
2011-03-28 14:05:00,42.59,42.63,42.59,42.59,76000.0,36.8915,36.9261,36.8915,36.8915,76000.0
2011-03-28 14:10:00,42.58,42.59,42.55,42.57,49100.0,36.8828,36.8915,36.8568,36.8741,49100.0
2011-03-28 14:15:00,42.56,42.59,42.56,42.59,42200.0,36.8655,36.8915,36.8655,36.8915,42200.0
2011-03-28 14:20:00,42.59,42.65,42.59,42.62,58700.0,36.8915,36.9434,36.8915,36.9175,58700.0
2011-03-28 14:25:00,42.63,42.63,42.58,42.6,50100.0,36.9261,36.9261,36.8828,36.9001,50100.0
2011-03-28 14:30:00,42.61,42.65,42.6,42.63,51200.0,36.9088,36.9434,36.9001,36.9261,51200.0
2011-03-28 14:35:00,42.64,42.68,42.62,42.68,52000.0,36.9348,36.9694,36.9175,36.9694,52000.0
2011-03-28 14:40:00,42.68,42.71,42.67,42.69,105200.0,36.9694,36.9954,36.9608,36.9781,105200.0
2011-03-28 14:45:00,42.69,42.71,42.65,42.68,213700.0,36.9781,36.9954,36.9434,36.9694,213700.0
2011-03-28 14:50:00,42.68,42.68,42.59,42.63,90400.0,36.9694,36.9694,36.8915,36.9261,90400.0
2011-03-28 14:55:00,42.63,42.64,42.6,42.63,43800.0,36.9261,36.9348,36.9001,36.9261,43800.0
2011-03-28 15:00:00,42.64,42.7,42.61,42.7,58100.0,36.9348,36.9867,36.9088,36.9867,58100.0
2011-03-28 15:05:00,42.69,42.7,42.63,42.64,73100.0,36.9781,36.9867,36.9261,36.9348,73100.0
2011-03-28 15:10:00,42.64,42.67,42.64,42.66,77400.0,36.9348,36.9608,36.9348,36.9521,77400.0
2011-03-28 15:15:00,42.66,42.69,42.64,42.67,72900.0,36.9521,36.9781,36.9348,36.9608,72900.0
2011-03-28 15:20:00,42.66,42.69,42.64,42.67,48200.0,36.9521,36.9781,36.9348,36.9608,48200.0
2011-03-28 15:25:00,42.68,42.73,42.68,42.69,111100.0,36.9694,37.0127,36.9694,36.9781,111100.0
2011-03-28 15:30:00,42.68,42.71,42.66,42.71,83200.0,36.9694,36.9954,36.9521,36.9954,83200.0
2011-03-28 15:35:00,42.71,42.71,42.66,42.66,87900.0,36.9954,36.9954,36.9521,36.9521,87900.0
2011-03-28 15:40:00,42.66,42.68,42.59,42.62,111600.0,36.9521,36.9694,36.8915,36.9175,111600.0
2011-03-28 15:45:00,42.61,42.62,42.56,42.61,166400.0,36.9088,36.9175,36.8655,36.9088,166400.0
2011-03-28 15:50:00,42.6,42.63,42.57,42.57,113700.0,36.9001,36.9261,36.8741,36.8741,113700.0
2011-03-28 15:55:00,42.58,42.59,42.52,42.53,276900.0,36.8828,36.8915,36.8308,36.8395,276900.0
2011-03-29 09:30:00,42.61,42.61,42.48,42.5,171900.0,36.9088,36.9088,36.7962,36.8135,171900.0
2011-03-29 09:35:00,42.51,42.53,42.42,42.46,72400.0,36.8222,36.8395,36.7442,36.7789,72400.0
2011-03-29 09:40:00,42.46,42.53,42.36,42.51,68400.0,36.7789,36.8395,36.6922,36.8222,68400.0
2011-03-29 09:45:00,42.51,42.53,42.42,42.51,81100.0,36.8222,36.8395,36.7442,36.8222,81100.0
2011-03-29 09:50:00,42.51,42.59,42.51,42.53,71700.0,36.8222,36.8915,36.8222,36.8395,71700.0
2011-03-29 09:55:00,42.52,42.55,42.51,42.55,59600.0,36.8308,36.8568,36.8222,36.8568,59600.0
2011-03-29 10:00:00,42.54,42.62,42.52,42.59,153800.0,36.8482,36.9175,36.8308,36.8915,153800.0
2011-03-29 10:05:00,42.6,42.68,42.59,42.68,91700.0,36.9001,36.9694,36.8915,36.9694,91700.0
2011-03-29 10:10:00,42.69,42.74,42.68,42.7,82000.0,36.9781,37.0214,36.9694,36.9867,82000.0
2011-03-29 10:15:00,42.71,42.77,42.69,42.75,75900.0,36.9954,37.0474,36.9781,37.0301,75900.0
2011-03-29 10:20:00,42.75,42.75,42.69,42.7,28300.0,37.0301,37.0301,36.9781,36.9867,28300.0
2011-03-29 10:25:00,42.7,42.76,42.68,42.72,43100.0,36.9867,37.0387,36.9694,37.0041,43100.0
2011-03-29 10:30:00,42.72,42.8,42.71,42.76,68100.0,37.0041,37.0734,36.9954,37.0387,68100.0
2011-03-29 10:35:00,42.77,42.78,42.7,42.72,19800.0,37.0474,37.056,36.9867,37.0041,19800.0
2011-03-29 10:40:00,42.72,42.76,42.72,42.72,22000.0,37.0041,37.0387,37.0041,37.0041,22000.0
2011-03-29 10:45:00,42.73,42.78,42.72,42.74,75700.0,37.0127,37.056,37.0041,37.0214,75700.0
2011-03-29 10:50:00,42.75,42.79,42.72,42.73,37400.0,37.0301,37.0647,37.0041,37.0127,37400.0
2011-03-29 10:55:00,42.73,42.77,42.72,42.75,109700.0,37.0127,37.0474,37.0041,37.0301,109700.0
2011-03-29 11:00:00,42.75,42.79,42.71,42.73,173800.0,37.0301,37.0647,36.9954,37.0127,173800.0
2011-03-29 11:05:00,42.73,42.77,42.67,42.75,60600.0,37.0127,37.0474,36.9608,37.0301,60600.0
2011-03-29 11:10:00,42.76,42.76,42.71,42.76,43800.0,37.0387,37.0387,36.9954,37.0387,43800.0
2011-03-29 11:15:00,42.76,42.77,42.74,42.75,28300.0,37.0387,37.0474,37.0214,37.0301,28300.0
2011-03-29 11:20:00,42.74,42.85,42.74,42.84,96700.0,37.0214,37.1167,37.0214,37.108,96700.0
2011-03-29 11:25:00,42.84,42.85,42.79,42.79,68600.0,37.108,37.1167,37.0647,37.0647,68600.0
2011-03-29 11:30:00,42.79,42.81,42.74,42.74,123100.0,37.0647,37.082,37.0214,37.0214,123100.0
2011-03-29 11:35:00,42.74,42.74,42.68,42.71,57100.0,37.0214,37.0214,36.9694,36.9954,57100.0
2011-03-29 11:40:00,42.72,42.76,42.71,42.72,39000.0,37.0041,37.0387,36.9954,37.0041,39000.0
2011-03-29 11:45:00,42.73,42.76,42.72,42.76,28200.0,37.0127,37.0387,37.0041,37.0387,28200.0
2011-03-29 11:50:00,42.77,42.79,42.74,42.75,85400.0,37.0474,37.0647,37.0214,37.0301,85400.0
2011-03-29 11:55:00,42.75,42.77,42.73,42.77,57200.0,37.0301,37.0474,37.0127,37.0474,57200.0
2011-03-29 12:00:00,42.76,42.81,42.75,42.79,42700.0,37.0387,37.082,37.0301,37.0647,42700.0
2011-03-29 12:05:00,42.79,42.82,42.77,42.8,60500.0,37.0647,37.0907,37.0474,37.0734,60500.0
2011-03-29 12:10:00,42.8,42.82,42.77,42.81,44100.0,37.0734,37.0907,37.0474,37.082,44100.0
2011-03-29 12:15:00,42.82,42.85,42.8,42.84,34700.0,37.0907,37.1167,37.0734,37.108,34700.0
2011-03-29 12:20:00,42.85,42.86,42.83,42.85,19900.0,37.1167,37.1253,37.0994,37.1167,19900.0
2011-03-29 12:25:00,42.84,42.85,42.76,42.77,30500.0,37.108,37.1167,37.0387,37.0474,30500.0
2011-03-29 12:30:00,42.77,42.82,42.75,42.81,42500.0,37.0474,37.0907,37.0301,37.082,42500.0
2011-03-29 12:35:00,42.81,42.85,42.8,42.84,35800.0,37.082,37.1167,37.0734,37.108,35800.0
2011-03-29 12:40:00,42.84,42.85,42.81,42.82,26100.0,37.108,37.1167,37.082,37.0907,26100.0
2011-03-29 12:45:00,42.82,42.89,42.82,42.87,33300.0,37.0907,37.1513,37.0907,37.134,33300.0
2011-03-29 12:50:00,42.86,42.86,42.81,42.82,51900.0,37.1253,37.1253,37.082,37.0907,51900.0
2011-03-29 12:55:00,42.83,42.86,42.8,42.8,50100.0,37.0994,37.1253,37.0734,37.0734,50100.0
2011-03-29 13:00:00,42.8,42.84,42.77,42.78,82100.0,37.0734,37.108,37.0474,37.056,82100.0
2011-03-29 13:05:00,42.77,42.78,42.74,42.77,25600.0,37.0474,37.056,37.0214,37.0474,25600.0
2011-03-29 13:10:00,42.78,42.78,42.74,42.74,24600.0,37.056,37.056,37.0214,37.0214,24600.0
2011-03-29 13:15:00,42.74,42.76,42.71,42.73,43600.0,37.0214,37.0387,36.9954,37.0127,43600.0
2011-03-29 13:20:00,42.73,42.76,42.71,42.71,26400.0,37.0127,37.0387,36.9954,36.9954,26400.0
2011-03-29 13:25:00,42.71,42.72,42.7,42.71,25900.0,36.9954,37.0041,36.9867,36.9954,25900.0
2011-03-29 13:30:00,42.7,42.73,42.7,42.73,23700.0,36.9867,37.0127,36.9867,37.0127,23700.0
2011-03-29 13:35:00,42.72,42.73,42.7,42.71,28600.0,37.0041,37.0127,36.9867,36.9954,28600.0
2011-03-29 13:40:00,42.71,42.75,42.71,42.75,29400.0,36.9954,37.0301,36.9954,37.0301,29400.0
2011-03-29 13:45:00,42.75,42.78,42.74,42.77,39400.0,37.0301,37.056,37.0214,37.0474,39400.0
2011-03-29 13:50:00,42.77,42.79,42.76,42.79,22700.0,37.0474,37.0647,37.0387,37.0647,22700.0
2011-03-29 13:55:00,42.79,42.79,42.75,42.76,26300.0,37.0647,37.0647,37.0301,37.0387,26300.0
2011-03-29 14:00:00,42.77,42.87,42.76,42.84,82600.0,37.0474,37.134,37.0387,37.108,82600.0
2011-03-29 14:05:00,42.83,42.88,42.82,42.88,44900.0,37.0994,37.1427,37.0907,37.1427,44900.0
2011-03-29 14:10:00,42.88,42.88,42.84,42.86,38900.0,37.1427,37.1427,37.108,37.1253,38900.0
2011-03-29 14:15:00,42.85,42.91,42.85,42.9,45600.0,37.1167,37.1686,37.1167,37.16,45600.0
2011-03-29 14:20:00,42.9,42.9,42.86,42.9,40800.0,37.16,37.16,37.1253,37.16,40800.0
2011-03-29 14:25:00,42.9,42.9,42.89,42.89,34300.0,37.16,37.16,37.1513,37.1513,34300.0
2011-03-29 14:30:00,42.9,42.91,42.89,42.91,40000.0,37.16,37.1686,37.1513,37.1686,40000.0
2011-03-29 14:35:00,42.9,42.93,42.89,42.9,45200.0,37.16,37.186,37.1513,37.16,45200.0
2011-03-29 14:40:00,42.9,42.97,42.89,42.97,74100.0,37.16,37.2206,37.1513,37.2206,74100.0
2011-03-29 14:45:00,42.96,43.01,42.96,43.0,92500.0,37.212,37.2553,37.212,37.2466,92500.0
2011-03-29 14:50:00,43.01,43.01,42.95,42.96,52800.0,37.2553,37.2553,37.2033,37.212,52800.0
2011-03-29 14:55:00,42.96,42.97,42.95,42.95,48900.0,37.212,37.2206,37.2033,37.2033,48900.0
2011-03-29 15:00:00,42.96,43.01,42.96,42.99,79500.0,37.212,37.2553,37.212,37.2379,79500.0
2011-03-29 15:05:00,43.0,43.0,42.95,42.98,94900.0,37.2466,37.2466,37.2033,37.2293,94900.0
2011-03-29 15:10:00,42.98,43.0,42.96,42.99,69700.0,37.2293,37.2466,37.212,37.2379,69700.0
2011-03-29 15:15:00,42.98,43.03,42.97,42.99,87600.0,37.2293,37.2726,37.2206,37.2379,87600.0
2011-03-29 15:20:00,42.98,43.01,42.98,42.99,54800.0,37.2293,37.2553,37.2293,37.2379,54800.0
2011-03-29 15:25:00,42.99,43.02,42.96,42.99,66700.0,37.2379,37.2639,37.212,37.2379,66700.0
2011-03-29 15:30:00,42.99,43.02,42.96,42.96,118000.0,37.2379,37.2639,37.212,37.212,118000.0
2011-03-29 15:35:00,42.96,42.96,42.91,42.95,84400.0,37.212,37.212,37.1686,37.2033,84400.0
2011-03-29 15:40:00,42.94,42.95,42.91,42.95,99900.0,37.1946,37.2033,37.1686,37.2033,99900.0
2011-03-29 15:45:00,42.95,42.98,42.92,42.93,144300.0,37.2033,37.2293,37.1773,37.186,144300.0
2011-03-29 15:50:00,42.93,42.96,42.91,42.91,133700.0,37.186,37.212,37.1686,37.1686,133700.0
2011-03-29 15:55:00,42.91,42.95,42.91,42.95,207600.0,37.1686,37.2033,37.1686,37.2033,207600.0
2011-03-30 09:30:00,43.15,43.22,43.09,43.22,110800.0,37.3765,37.4372,37.3246,37.4372,110800.0
2011-03-30 09:35:00,43.22,43.24,43.08,43.09,132700.0,37.4372,37.4545,37.3159,37.3246,132700.0
2011-03-30 09:40:00,43.09,43.17,43.05,43.13,137500.0,37.3246,37.3939,37.2899,37.3592,137500.0
2011-03-30 09:45:00,43.13,43.19,43.1,43.1,61400.0,37.3592,37.4112,37.3332,37.3332,61400.0
2011-03-30 09:50:00,43.1,43.2,43.09,43.17,240800.0,37.3332,37.4198,37.3246,37.3939,240800.0
2011-03-30 09:55:00,43.17,43.33,43.16,43.26,158900.0,37.3939,37.5325,37.3852,37.4718,158900.0
2011-03-30 10:00:00,43.27,43.32,43.26,43.29,83000.0,37.4805,37.5238,37.4718,37.4978,83000.0
2011-03-30 10:05:00,43.27,43.27,43.18,43.18,135500.0,37.4805,37.4805,37.4025,37.4025,135500.0
2011-03-30 10:10:00,43.18,43.21,43.15,43.19,116200.0,37.4025,37.4285,37.3765,37.4112,116200.0
2011-03-30 10:15:00,43.19,43.25,43.17,43.18,135100.0,37.4112,37.4632,37.3939,37.4025,135100.0
2011-03-30 10:20:00,43.17,43.24,43.17,43.24,89900.0,37.3939,37.4545,37.3939,37.4545,89900.0
2011-03-30 10:25:00,43.23,43.3,43.22,43.22,95500.0,37.4458,37.5065,37.4372,37.4372,95500.0
2011-03-30 10:30:00,43.22,43.35,43.22,43.32,82500.0,37.4372,37.5498,37.4372,37.5238,82500.0
2011-03-30 10:35:00,43.31,43.38,43.31,43.38,63000.0,37.5151,37.5758,37.5151,37.5758,63000.0
2011-03-30 10:40:00,43.37,43.43,43.37,43.43,67000.0,37.5671,37.6191,37.5671,37.6191,67000.0
2011-03-30 10:45:00,43.42,43.42,43.38,43.39,92600.0,37.6104,37.6104,37.5758,37.5844,92600.0
2011-03-30 10:50:00,43.39,43.43,43.38,43.4,77600.0,37.5844,37.6191,37.5758,37.5931,77600.0
2011-03-30 10:55:00,43.4,43.41,43.36,43.4,115900.0,37.5931,37.6017,37.5584,37.5931,115900.0
2011-03-30 11:00:00,43.4,43.4,43.35,43.38,81700.0,37.5931,37.5931,37.5498,37.5758,81700.0
2011-03-30 11:05:00,43.39,43.39,43.34,43.39,67700.0,37.5844,37.5844,37.5411,37.5844,67700.0
2011-03-30 11:10:00,43.39,43.4,43.36,43.4,64800.0,37.5844,37.5931,37.5584,37.5931,64800.0
2011-03-30 11:15:00,43.4,43.42,43.38,43.42,50900.0,37.5931,37.6104,37.5758,37.6104,50900.0
2011-03-30 11:20:00,43.42,43.43,43.38,43.39,60200.0,37.6104,37.6191,37.5758,37.5844,60200.0
2011-03-30 11:25:00,43.38,43.4,43.29,43.31,89000.0,37.5758,37.5931,37.4978,37.5151,89000.0
2011-03-30 11:30:00,43.31,43.33,43.3,43.31,41200.0,37.5151,37.5325,37.5065,37.5151,41200.0
2011-03-30 11:35:00,43.32,43.32,43.27,43.28,63600.0,37.5238,37.5238,37.4805,37.4891,63600.0
2011-03-30 11:40:00,43.27,43.31,43.26,43.29,47000.0,37.4805,37.5151,37.4718,37.4978,47000.0
2011-03-30 11:45:00,43.29,43.32,43.28,43.31,48400.0,37.4978,37.5238,37.4891,37.5151,48400.0
2011-03-30 11:50:00,43.31,43.33,43.3,43.33,56200.0,37.5151,37.5325,37.5065,37.5325,56200.0
2011-03-30 11:55:00,43.33,43.33,43.29,43.31,43300.0,37.5325,37.5325,37.4978,37.5151,43300.0
2011-03-30 12:00:00,43.3,43.39,43.3,43.37,68600.0,37.5065,37.5844,37.5065,37.5671,68600.0
2011-03-30 12:05:00,43.36,43.41,43.35,43.36,39700.0,37.5584,37.6017,37.5498,37.5584,39700.0
2011-03-30 12:10:00,43.34,43.38,43.34,43.38,50400.0,37.5411,37.5758,37.5411,37.5758,50400.0
2011-03-30 12:15:00,43.38,43.44,43.38,43.43,77800.0,37.5758,37.6277,37.5758,37.6191,77800.0
2011-03-30 12:20:00,43.43,43.48,43.42,43.44,52400.0,37.6191,37.6624,37.6104,37.6277,52400.0
2011-03-30 12:25:00,43.43,43.43,43.35,43.37,75200.0,37.6191,37.6191,37.5498,37.5671,75200.0
2011-03-30 12:30:00,43.37,43.37,43.3,43.3,88600.0,37.5671,37.5671,37.5065,37.5065,88600.0
2011-03-30 12:35:00,43.3,43.36,43.3,43.35,38900.0,37.5065,37.5584,37.5065,37.5498,38900.0
2011-03-30 12:40:00,43.35,43.38,43.35,43.35,63000.0,37.5498,37.5758,37.5498,37.5498,63000.0
2011-03-30 12:45:00,43.35,43.36,43.32,43.35,57300.0,37.5498,37.5584,37.5238,37.5498,57300.0
2011-03-30 12:50:00,43.35,43.39,43.35,43.37,90900.0,37.5498,37.5844,37.5498,37.5671,90900.0
2011-03-30 12:55:00,43.37,43.4,43.33,43.34,65200.0,37.5671,37.5931,37.5325,37.5411,65200.0
2011-03-30 13:00:00,43.34,43.37,43.33,43.37,63900.0,37.5411,37.5671,37.5325,37.5671,63900.0
2011-03-30 13:05:00,43.37,43.42,43.37,43.41,56200.0,37.5671,37.6104,37.5671,37.6017,56200.0
2011-03-30 13:10:00,43.41,43.41,43.34,43.36,53800.0,37.6017,37.6017,37.5411,37.5584,53800.0
2011-03-30 13:15:00,43.35,43.4,43.35,43.38,52000.0,37.5498,37.5931,37.5498,37.5758,52000.0
2011-03-30 13:20:00,43.38,43.42,43.38,43.41,41400.0,37.5758,37.6104,37.5758,37.6017,41400.0
2011-03-30 13:25:00,43.41,43.42,43.38,43.41,48200.0,37.6017,37.6104,37.5758,37.6017,48200.0
2011-03-30 13:30:00,43.4,43.44,43.4,43.4,92800.0,37.5931,37.6277,37.5931,37.5931,92800.0
2011-03-30 13:35:00,43.4,43.42,43.38,43.4,98400.0,37.5931,37.6104,37.5758,37.5931,98400.0
2011-03-30 13:40:00,43.4,43.4,43.38,43.38,87200.0,37.5931,37.5931,37.5758,37.5758,87200.0
2011-03-30 13:45:00,43.38,43.4,43.34,43.34,142700.0,37.5758,37.5931,37.5411,37.5411,142700.0
2011-03-30 13:50:00,43.34,43.41,43.32,43.34,204500.0,37.5411,37.6017,37.5238,37.5411,204500.0
2011-03-30 13:55:00,43.35,43.4,43.34,43.39,65100.0,37.5498,37.5931,37.5411,37.5844,65100.0
2011-03-30 14:00:00,43.39,43.4,43.34,43.34,41300.0,37.5844,37.5931,37.5411,37.5411,41300.0
2011-03-30 14:05:00,43.34,43.37,43.33,43.35,116100.0,37.5411,37.5671,37.5325,37.5498,116100.0
2011-03-30 14:10:00,43.36,43.36,43.34,43.34,94500.0,37.5584,37.5584,37.5411,37.5411,94500.0
2011-03-30 14:15:00,43.34,43.35,43.31,43.34,96400.0,37.5411,37.5498,37.5151,37.5411,96400.0
2011-03-30 14:20:00,43.33,43.41,43.32,43.39,67500.0,37.5325,37.6017,37.5238,37.5844,67500.0
2011-03-30 14:25:00,43.4,43.41,43.38,43.4,59900.0,37.5931,37.6017,37.5758,37.5931,59900.0
2011-03-30 14:30:00,43.4,43.41,43.36,43.41,48800.0,37.5931,37.6017,37.5584,37.6017,48800.0
2011-03-30 14:35:00,43.41,43.43,43.4,43.4,43700.0,37.6017,37.6191,37.5931,37.5931,43700.0
2011-03-30 14:40:00,43.4,43.41,43.36,43.36,68700.0,37.5931,37.6017,37.5584,37.5584,68700.0
2011-03-30 14:45:00,43.37,43.44,43.36,43.38,117300.0,37.5671,37.6277,37.5584,37.5758,117300.0
2011-03-30 14:50:00,43.39,43.4,43.37,43.39,37800.0,37.5844,37.5931,37.5671,37.5844,37800.0
2011-03-30 14:55:00,43.38,43.43,43.38,43.41,52100.0,37.5758,37.6191,37.5758,37.6017,52100.0
2011-03-30 15:00:00,43.41,43.44,43.4,43.41,64900.0,37.6017,37.6277,37.5931,37.6017,64900.0
2011-03-30 15:05:00,43.41,43.42,43.37,43.37,47500.0,37.6017,37.6104,37.5671,37.5671,47500.0
2011-03-30 15:10:00,43.37,43.41,43.35,43.36,101700.0,37.5671,37.6017,37.5498,37.5584,101700.0
2011-03-30 15:15:00,43.35,43.41,43.35,43.4,75600.0,37.5498,37.6017,37.5498,37.5931,75600.0
2011-03-30 15:20:00,43.4,43.43,43.39,43.42,104200.0,37.5931,37.6191,37.5844,37.6104,104200.0
2011-03-30 15:25:00,43.43,43.45,43.42,43.45,76800.0,37.6191,37.6364,37.6104,37.6364,76800.0
2011-03-30 15:30:00,43.44,43.47,43.42,43.45,98500.0,37.6277,37.6537,37.6104,37.6364,98500.0
2011-03-30 15:35:00,43.44,43.48,43.44,43.45,106400.0,37.6277,37.6624,37.6277,37.6364,106400.0
2011-03-30 15:40:00,43.44,43.45,43.39,43.4,101800.0,37.6277,37.6364,37.5844,37.5931,101800.0
2011-03-30 15:45:00,43.4,43.41,43.3,43.31,168400.0,37.5931,37.6017,37.5065,37.5151,168400.0
2011-03-30 15:50:00,43.32,43.37,43.31,43.37,153200.0,37.5238,37.5671,37.5151,37.5671,153200.0
2011-03-30 15:55:00,43.37,43.39,43.33,43.36,198800.0,37.5671,37.5844,37.5325,37.5584,198800.0
2011-03-31 09:30:00,43.06,43.16,42.86,42.86,327200.0,37.2986,37.3852,37.1253,37.1253,327200.0
2011-03-31 09:35:00,42.85,42.98,42.73,42.91,227600.0,37.1167,37.2293,37.0127,37.1686,227600.0
2011-03-31 09:40:00,42.91,43.04,42.8,42.95,135800.0,37.1686,37.2813,37.0734,37.2033,135800.0
2011-03-31 09:45:00,42.94,42.94,42.78,42.81,89700.0,37.1946,37.1946,37.056,37.082,89700.0
2011-03-31 09:50:00,42.81,42.89,42.76,42.79,90200.0,37.082,37.1513,37.0387,37.0647,90200.0
2011-03-31 09:55:00,42.8,42.82,42.72,42.76,92900.0,37.0734,37.0907,37.0041,37.0387,92900.0
2011-03-31 10:00:00,42.76,42.89,42.76,42.86,104800.0,37.0387,37.1513,37.0387,37.1253,104800.0
2011-03-31 10:05:00,42.85,42.95,42.85,42.95,48100.0,37.1167,37.2033,37.1167,37.2033,48100.0
2011-03-31 10:10:00,42.96,43.04,42.95,43.02,131800.0,37.212,37.2813,37.2033,37.2639,131800.0
2011-03-31 10:15:00,43.02,43.02,42.9,42.9,98500.0,37.2639,37.2639,37.16,37.16,98500.0
2011-03-31 10:20:00,42.91,42.96,42.88,42.95,121300.0,37.1686,37.212,37.1427,37.2033,121300.0
2011-03-31 10:25:00,42.95,43.01,42.94,42.97,56000.0,37.2033,37.2553,37.1946,37.2206,56000.0
2011-03-31 10:30:00,42.97,43.03,42.96,43.02,54600.0,37.2206,37.2726,37.212,37.2639,54600.0
2011-03-31 10:35:00,43.02,43.03,42.86,42.86,111800.0,37.2639,37.2726,37.1253,37.1253,111800.0
2011-03-31 10:40:00,42.87,42.92,42.85,42.87,36700.0,37.134,37.1773,37.1167,37.134,36700.0
2011-03-31 10:45:00,42.88,42.94,42.88,42.9,37800.0,37.1427,37.1946,37.1427,37.16,37800.0
2011-03-31 10:50:00,42.9,42.9,42.82,42.84,48100.0,37.16,37.16,37.0907,37.108,48100.0
2011-03-31 10:55:00,42.84,42.94,42.84,42.91,66500.0,37.108,37.1946,37.108,37.1686,66500.0
2011-03-31 11:00:00,42.91,42.92,42.78,42.8,120800.0,37.1686,37.1773,37.056,37.0734,120800.0
2011-03-31 11:05:00,42.79,42.81,42.7,42.7,102300.0,37.0647,37.082,36.9867,36.9867,102300.0
2011-03-31 11:10:00,42.71,42.76,42.7,42.75,63400.0,36.9954,37.0387,36.9867,37.0301,63400.0
2011-03-31 11:15:00,42.75,42.76,42.73,42.76,69200.0,37.0301,37.0387,37.0127,37.0387,69200.0
2011-03-31 11:20:00,42.76,42.76,42.7,42.72,43700.0,37.0387,37.0387,36.9867,37.0041,43700.0
2011-03-31 11:25:00,42.72,42.73,42.7,42.72,43800.0,37.0041,37.0127,36.9867,37.0041,43800.0
2011-03-31 11:30:00,42.72,42.74,42.7,42.72,70500.0,37.0041,37.0214,36.9867,37.0041,70500.0
2011-03-31 11:35:00,42.71,42.75,42.7,42.74,41100.0,36.9954,37.0301,36.9867,37.0214,41100.0
2011-03-31 11:40:00,42.75,42.75,42.73,42.75,61400.0,37.0301,37.0301,37.0127,37.0301,61400.0
2011-03-31 11:45:00,42.75,42.77,42.72,42.73,73200.0,37.0301,37.0474,37.0041,37.0127,73200.0
2011-03-31 11:50:00,42.73,42.75,42.71,42.74,29800.0,37.0127,37.0301,36.9954,37.0214,29800.0
2011-03-31 11:55:00,42.75,42.79,42.74,42.78,21800.0,37.0301,37.0647,37.0214,37.056,21800.0
2011-03-31 12:00:00,42.79,42.84,42.78,42.84,71900.0,37.0647,37.108,37.056,37.108,71900.0
2011-03-31 12:05:00,42.83,42.86,42.83,42.85,34600.0,37.0994,37.1253,37.0994,37.1167,34600.0
2011-03-31 12:10:00,42.85,42.85,42.8,42.8,52600.0,37.1167,37.1167,37.0734,37.0734,52600.0
2011-03-31 12:15:00,42.81,42.85,42.8,42.85,29800.0,37.082,37.1167,37.0734,37.1167,29800.0
2011-03-31 12:20:00,42.84,42.93,42.84,42.93,55200.0,37.108,37.186,37.108,37.186,55200.0
2011-03-31 12:25:00,42.93,43.01,42.93,43.0,82700.0,37.186,37.2553,37.186,37.2466,82700.0
2011-03-31 12:30:00,42.99,43.01,42.98,42.98,45100.0,37.2379,37.2553,37.2293,37.2293,45100.0
2011-03-31 12:35:00,42.98,43.03,42.95,43.02,78300.0,37.2293,37.2726,37.2033,37.2639,78300.0
2011-03-31 12:40:00,43.03,43.06,43.0,43.06,74800.0,37.2726,37.2986,37.2466,37.2986,74800.0
2011-03-31 12:45:00,43.05,43.08,43.03,43.05,21200.0,37.2899,37.3159,37.2726,37.2899,21200.0
2011-03-31 12:50:00,43.05,43.06,43.02,43.05,39800.0,37.2899,37.2986,37.2639,37.2899,39800.0
2011-03-31 12:55:00,43.06,43.1,43.05,43.08,63500.0,37.2986,37.3332,37.2899,37.3159,63500.0
2011-03-31 13:00:00,43.07,43.11,43.07,43.1,17100.0,37.3072,37.3419,37.3072,37.3332,17100.0
2011-03-31 13:05:00,43.09,43.1,43.07,43.07,21600.0,37.3246,37.3332,37.3072,37.3072,21600.0
2011-03-31 13:10:00,43.08,43.12,43.08,43.1,31700.0,37.3159,37.3506,37.3159,37.3332,31700.0
2011-03-31 13:15:00,43.1,43.11,43.09,43.11,10300.0,37.3332,37.3419,37.3246,37.3419,10300.0
2011-03-31 13:20:00,43.1,43.11,43.08,43.1,15500.0,37.3332,37.3419,37.3159,37.3332,15500.0
2011-03-31 13:25:00,43.1,43.12,43.09,43.1,51300.0,37.3332,37.3506,37.3246,37.3332,51300.0
2011-03-31 13:30:00,43.1,43.11,43.09,43.09,11700.0,37.3332,37.3419,37.3246,37.3246,11700.0
2011-03-31 13:35:00,43.09,43.15,43.09,43.14,50500.0,37.3246,37.3765,37.3246,37.3679,50500.0
2011-03-31 13:40:00,43.13,43.17,43.13,43.15,36200.0,37.3592,37.3939,37.3592,37.3765,36200.0
2011-03-31 13:45:00,43.16,43.17,43.08,43.16,70600.0,37.3852,37.3939,37.3159,37.3852,70600.0
2011-03-31 13:50:00,43.16,43.18,43.15,43.17,17600.0,37.3852,37.4025,37.3765,37.3939,17600.0
2011-03-31 13:55:00,43.17,43.19,43.16,43.17,61700.0,37.3939,37.4112,37.3852,37.3939,61700.0
2011-03-31 14:00:00,43.17,43.18,43.11,43.11,122500.0,37.3939,37.4025,37.3419,37.3419,122500.0
2011-03-31 14:05:00,43.12,43.16,43.12,43.15,50600.0,37.3506,37.3852,37.3506,37.3765,50600.0
2011-03-31 14:10:00,43.15,43.19,43.14,43.19,38200.0,37.3765,37.4112,37.3679,37.4112,38200.0
2011-03-31 14:15:00,43.19,43.21,43.16,43.17,50700.0,37.4112,37.4285,37.3852,37.3939,50700.0
2011-03-31 14:20:00,43.17,43.17,43.15,43.16,21700.0,37.3939,37.3939,37.3765,37.3852,21700.0
2011-03-31 14:25:00,43.16,43.18,43.16,43.17,39200.0,37.3852,37.4025,37.3852,37.3939,39200.0
2011-03-31 14:30:00,43.17,43.21,43.17,43.17,73600.0,37.3939,37.4285,37.3939,37.3939,73600.0
2011-03-31 14:35:00,43.18,43.19,43.16,43.19,24100.0,37.4025,37.4112,37.3852,37.4112,24100.0
2011-03-31 14:40:00,43.19,43.2,43.18,43.18,59900.0,37.4112,37.4198,37.4025,37.4025,59900.0
2011-03-31 14:45:00,43.18,43.2,43.17,43.18,39300.0,37.4025,37.4198,37.3939,37.4025,39300.0
2011-03-31 14:50:00,43.18,43.19,43.11,43.12,69100.0,37.4025,37.4112,37.3419,37.3506,69100.0
2011-03-31 14:55:00,43.12,43.16,43.1,43.16,58500.0,37.3506,37.3852,37.3332,37.3852,58500.0
2011-03-31 15:00:00,43.15,43.16,43.1,43.1,72300.0,37.3765,37.3852,37.3332,37.3332,72300.0
2011-03-31 15:05:00,43.1,43.11,43.05,43.06,58100.0,37.3332,37.3419,37.2899,37.2986,58100.0
2011-03-31 15:10:00,43.06,43.08,43.01,43.08,68800.0,37.2986,37.3159,37.2553,37.3159,68800.0
2011-03-31 15:15:00,43.08,43.12,43.07,43.09,54200.0,37.3159,37.3506,37.3072,37.3246,54200.0
2011-03-31 15:20:00,43.08,43.15,43.08,43.14,50100.0,37.3159,37.3765,37.3159,37.3679,50100.0
2011-03-31 15:25:00,43.13,43.18,43.12,43.16,61400.0,37.3592,37.4025,37.3506,37.3852,61400.0
2011-03-31 15:30:00,43.16,43.19,43.15,43.16,105400.0,37.3852,37.4112,37.3765,37.3852,105400.0
2011-03-31 15:35:00,43.16,43.17,43.13,43.17,154900.0,37.3852,37.3939,37.3592,37.3939,154900.0
2011-03-31 15:40:00,43.17,43.21,43.15,43.16,136900.0,37.3939,37.4285,37.3765,37.3852,136900.0
2011-03-31 15:45:00,43.16,43.16,43.08,43.1,295800.0,37.3852,37.3852,37.3159,37.3332,295800.0
2011-03-31 15:50:00,43.11,43.15,43.09,43.11,166400.0,37.3419,37.3765,37.3246,37.3419,166400.0
2011-03-31 15:55:00,43.12,43.13,43.08,43.1,324400.0,37.3506,37.3592,37.3159,37.3332,324400.0
2011-04-01 09:30:00,43.23,43.3,42.97,43.11,275400.0,37.4458,37.5065,37.2206,37.3419,275400.0
2011-04-01 09:35:00,43.11,43.17,43.08,43.1,169700.0,37.3419,37.3939,37.3159,37.3332,169700.0
2011-04-01 09:40:00,43.09,43.14,43.05,43.09,120300.0,37.3246,37.3679,37.2899,37.3246,120300.0
2011-04-01 09:45:00,43.1,43.1,43.01,43.03,65100.0,37.3332,37.3332,37.2553,37.2726,65100.0
2011-04-01 09:50:00,43.02,43.03,42.96,42.99,73300.0,37.2639,37.2726,37.212,37.2379,73300.0
2011-04-01 09:55:00,42.99,43.05,42.98,43.04,56800.0,37.2379,37.2899,37.2293,37.2813,56800.0
2011-04-01 10:00:00,43.02,43.12,43.0,43.11,90400.0,37.2639,37.3506,37.2466,37.3419,90400.0
2011-04-01 10:05:00,43.11,43.14,43.07,43.09,86900.0,37.3419,37.3679,37.3072,37.3246,86900.0
2011-04-01 10:10:00,43.08,43.13,43.05,43.05,134200.0,37.3159,37.3592,37.2899,37.2899,134200.0
2011-04-01 10:15:00,43.05,43.1,43.02,43.09,119700.0,37.2899,37.3332,37.2639,37.3246,119700.0
2011-04-01 10:20:00,43.1,43.25,43.1,43.23,116900.0,37.3332,37.4632,37.3332,37.4458,116900.0
2011-04-01 10:25:00,43.23,43.29,43.2,43.2,89600.0,37.4458,37.4978,37.4198,37.4198,89600.0
2011-04-01 10:30:00,43.19,43.25,43.19,43.24,136700.0,37.4112,37.4632,37.4112,37.4545,136700.0
2011-04-01 10:35:00,43.25,43.25,43.21,43.23,58700.0,37.4632,37.4632,37.4285,37.4458,58700.0
2011-04-01 10:40:00,43.23,43.24,43.19,43.23,60700.0,37.4458,37.4545,37.4112,37.4458,60700.0
2011-04-01 10:45:00,43.22,43.23,43.16,43.18,315000.0,37.4372,37.4458,37.3852,37.4025,315000.0
2011-04-01 10:50:00,43.19,43.19,43.13,43.18,62100.0,37.4112,37.4112,37.3592,37.4025,62100.0
2011-04-01 10:55:00,43.17,43.19,43.15,43.17,68600.0,37.3939,37.4112,37.3765,37.3939,68600.0
2011-04-01 11:00:00,43.18,43.2,43.13,43.18,165900.0,37.4025,37.4198,37.3592,37.4025,165900.0
2011-04-01 11:05:00,43.19,43.2,43.16,43.2,63000.0,37.4112,37.4198,37.3852,37.4198,63000.0
2011-04-01 11:10:00,43.2,43.24,43.19,43.24,45200.0,37.4198,37.4545,37.4112,37.4545,45200.0
2011-04-01 11:15:00,43.23,43.31,43.23,43.3,71000.0,37.4458,37.5151,37.4458,37.5065,71000.0
2011-04-01 11:20:00,43.31,43.38,43.31,43.38,89700.0,37.5151,37.5758,37.5151,37.5758,89700.0
2011-04-01 11:25:00,43.38,43.39,43.35,43.37,84200.0,37.5758,37.5844,37.5498,37.5671,84200.0
2011-04-01 11:30:00,43.37,43.37,43.27,43.3,75700.0,37.5671,37.5671,37.4805,37.5065,75700.0
2011-04-01 11:35:00,43.3,43.3,43.24,43.25,68100.0,37.5065,37.5065,37.4545,37.4632,68100.0
2011-04-01 11:40:00,43.25,43.25,43.18,43.2,45800.0,37.4632,37.4632,37.4025,37.4198,45800.0
2011-04-01 11:45:00,43.2,43.21,43.16,43.18,44500.0,37.4198,37.4285,37.3852,37.4025,44500.0
2011-04-01 11:50:00,43.19,43.19,43.16,43.16,22400.0,37.4112,37.4112,37.3852,37.3852,22400.0
2011-04-01 11:55:00,43.17,43.2,43.14,43.18,68100.0,37.3939,37.4198,37.3679,37.4025,68100.0
2011-04-01 12:00:00,43.18,43.21,43.17,43.2,51800.0,37.4025,37.4285,37.3939,37.4198,51800.0
2011-04-01 12:05:00,43.21,43.28,43.21,43.26,77400.0,37.4285,37.4891,37.4285,37.4718,77400.0
2011-04-01 12:10:00,43.27,43.27,43.23,43.24,36100.0,37.4805,37.4805,37.4458,37.4545,36100.0
2011-04-01 12:15:00,43.25,43.28,43.23,43.27,34200.0,37.4632,37.4891,37.4458,37.4805,34200.0
2011-04-01 12:20:00,43.27,43.28,43.2,43.23,71900.0,37.4805,37.4891,37.4198,37.4458,71900.0
2011-04-01 12:25:00,43.22,43.23,43.18,43.19,38300.0,37.4372,37.4458,37.4025,37.4112,38300.0
2011-04-01 12:30:00,43.19,43.21,43.14,43.15,52200.0,37.4112,37.4285,37.3679,37.3765,52200.0
2011-04-01 12:35:00,43.15,43.19,43.14,43.18,29600.0,37.3765,37.4112,37.3679,37.4025,29600.0
2011-04-01 12:40:00,43.19,43.21,43.19,43.19,44600.0,37.4112,37.4285,37.4112,37.4112,44600.0
2011-04-01 12:45:00,43.2,43.21,43.16,43.16,45200.0,37.4198,37.4285,37.3852,37.3852,45200.0
2011-04-01 12:50:00,43.16,43.2,43.16,43.2,27100.0,37.3852,37.4198,37.3852,37.4198,27100.0
2011-04-01 12:55:00,43.19,43.21,43.13,43.15,55800.0,37.4112,37.4285,37.3592,37.3765,55800.0
2011-04-01 13:00:00,43.15,43.15,43.12,43.13,58900.0,37.3765,37.3765,37.3506,37.3592,58900.0
2011-04-01 13:05:00,43.12,43.12,43.08,43.09,109700.0,37.3506,37.3506,37.3159,37.3246,109700.0
2011-04-01 13:10:00,43.1,43.1,43.05,43.06,89400.0,37.3332,37.3332,37.2899,37.2986,89400.0
2011-04-01 13:15:00,43.06,43.08,43.04,43.06,433200.0,37.2986,37.3159,37.2813,37.2986,433200.0
2011-04-01 13:20:00,43.06,43.11,43.06,43.1,89900.0,37.2986,37.3419,37.2986,37.3332,89900.0
2011-04-01 13:25:00,43.1,43.13,43.1,43.1,29900.0,37.3332,37.3592,37.3332,37.3332,29900.0
2011-04-01 13:30:00,43.1,43.16,43.1,43.14,56900.0,37.3332,37.3852,37.3332,37.3679,56900.0
2011-04-01 13:35:00,43.13,43.13,43.04,43.04,111700.0,37.3592,37.3592,37.2813,37.2813,111700.0
2011-04-01 13:40:00,43.04,43.08,43.03,43.06,82200.0,37.2813,37.3159,37.2726,37.2986,82200.0
2011-04-01 13:45:00,43.06,43.07,43.02,43.07,31600.0,37.2986,37.3072,37.2639,37.3072,31600.0
2011-04-01 13:50:00,43.07,43.1,43.05,43.07,37300.0,37.3072,37.3332,37.2899,37.3072,37300.0
2011-04-01 13:55:00,43.08,43.11,43.07,43.09,25900.0,37.3159,37.3419,37.3072,37.3246,25900.0
2011-04-01 14:00:00,43.1,43.13,43.09,43.09,35600.0,37.3332,37.3592,37.3246,37.3246,35600.0
2011-04-01 14:05:00,43.1,43.13,43.03,43.05,63100.0,37.3332,37.3592,37.2726,37.2899,63100.0
2011-04-01 14:10:00,43.05,43.08,43.04,43.08,54800.0,37.2899,37.3159,37.2813,37.3159,54800.0
2011-04-01 14:15:00,43.08,43.09,43.04,43.05,37100.0,37.3159,37.3246,37.2813,37.2899,37100.0
2011-04-01 14:20:00,43.04,43.07,43.01,43.02,62900.0,37.2813,37.3072,37.2553,37.2639,62900.0
2011-04-01 14:25:00,43.01,43.03,42.98,43.0,59200.0,37.2553,37.2726,37.2293,37.2466,59200.0
2011-04-01 14:30:00,43.0,43.01,42.97,42.98,84600.0,37.2466,37.2553,37.2206,37.2293,84600.0
2011-04-01 14:35:00,42.99,43.01,42.97,42.98,35900.0,37.2379,37.2553,37.2206,37.2293,35900.0
2011-04-01 14:40:00,42.97,42.98,42.89,42.9,78700.0,37.2206,37.2293,37.1513,37.16,78700.0
2011-04-01 14:45:00,42.89,42.92,42.83,42.83,100200.0,37.1513,37.1773,37.0994,37.0994,100200.0
2011-04-01 14:50:00,42.83,42.87,42.81,42.82,171300.0,37.0994,37.134,37.082,37.0907,171300.0
2011-04-01 14:55:00,42.81,42.81,42.74,42.76,223100.0,37.082,37.082,37.0214,37.0387,223100.0
2011-04-01 15:00:00,42.76,42.77,42.68,42.74,204900.0,37.0387,37.0474,36.9694,37.0214,204900.0
2011-04-01 15:05:00,42.73,42.74,42.69,42.72,111900.0,37.0127,37.0214,36.9781,37.0041,111900.0
2011-04-01 15:10:00,42.72,42.74,42.66,42.68,134400.0,37.0041,37.0214,36.9521,36.9694,134400.0
2011-04-01 15:15:00,42.67,42.72,42.64,42.64,114300.0,36.9608,37.0041,36.9348,36.9348,114300.0
2011-04-01 15:20:00,42.64,42.72,42.64,42.72,102200.0,36.9348,37.0041,36.9348,37.0041,102200.0
2011-04-01 15:25:00,42.72,42.76,42.7,42.75,91300.0,37.0041,37.0387,36.9867,37.0301,91300.0
2011-04-01 15:30:00,42.75,42.8,42.74,42.76,143200.0,37.0301,37.0734,37.0214,37.0387,143200.0
2011-04-01 15:35:00,42.76,42.77,42.73,42.76,120600.0,37.0387,37.0474,37.0127,37.0387,120600.0
2011-04-01 15:40:00,42.75,42.82,42.75,42.82,222000.0,37.0301,37.0907,37.0301,37.0907,222000.0
2011-04-01 15:45:00,42.82,42.85,42.79,42.8,230900.0,37.0907,37.1167,37.0647,37.0734,230900.0
2011-04-01 15:50:00,42.8,42.83,42.78,42.81,197900.0,37.0734,37.0994,37.056,37.082,197900.0
2011-04-01 15:55:00,42.81,42.85,42.79,42.84,349100.0,37.082,37.1167,37.0647,37.108,349100.0
2011-04-04 09:30:00,42.87,43.0,42.76,42.97,176400.0,37.134,37.2466,37.0387,37.2206,176400.0
2011-04-04 09:35:00,42.96,43.05,42.92,42.94,76200.0,37.212,37.2899,37.1773,37.1946,76200.0
2011-04-04 09:40:00,42.94,42.97,42.92,42.93,37800.0,37.1946,37.2206,37.1773,37.186,37800.0
2011-04-04 09:45:00,42.92,42.94,42.85,42.87,56900.0,37.1773,37.1946,37.1167,37.134,56900.0
2011-04-04 09:50:00,42.86,42.89,42.82,42.84,69500.0,37.1253,37.1513,37.0907,37.108,69500.0
2011-04-04 09:55:00,42.84,42.86,42.83,42.84,98000.0,37.108,37.1253,37.0994,37.108,98000.0
2011-04-04 10:00:00,42.85,42.87,42.81,42.83,50500.0,37.1167,37.134,37.082,37.0994,50500.0
2011-04-04 10:05:00,42.84,42.86,42.82,42.85,38400.0,37.108,37.1253,37.0907,37.1167,38400.0
2011-04-04 10:10:00,42.86,42.87,42.83,42.85,75000.0,37.1253,37.134,37.0994,37.1167,75000.0
2011-04-04 10:15:00,42.86,42.86,42.85,42.85,45900.0,37.1253,37.1253,37.1167,37.1167,45900.0
2011-04-04 10:20:00,42.85,42.93,42.83,42.93,85100.0,37.1167,37.186,37.0994,37.186,85100.0
2011-04-04 10:25:00,42.93,42.94,42.88,42.9,38100.0,37.186,37.1946,37.1427,37.16,38100.0
2011-04-04 10:30:00,42.9,42.92,42.89,42.92,37000.0,37.16,37.1773,37.1513,37.1773,37000.0
2011-04-04 10:35:00,42.91,42.94,42.9,42.91,36900.0,37.1686,37.1946,37.16,37.1686,36900.0
2011-04-04 10:40:00,42.92,42.93,42.89,42.9,58800.0,37.1773,37.186,37.1513,37.16,58800.0
2011-04-04 10:45:00,42.9,42.93,42.88,42.9,73700.0,37.16,37.186,37.1427,37.16,73700.0
2011-04-04 10:50:00,42.9,42.92,42.87,42.89,40200.0,37.16,37.1773,37.134,37.1513,40200.0
2011-04-04 10:55:00,42.89,42.89,42.82,42.83,85700.0,37.1513,37.1513,37.0907,37.0994,85700.0
2011-04-04 11:00:00,42.83,42.89,42.82,42.87,45000.0,37.0994,37.1513,37.0907,37.134,45000.0
2011-04-04 11:05:00,42.86,42.86,42.84,42.86,26600.0,37.1253,37.1253,37.108,37.1253,26600.0
2011-04-04 11:10:00,42.86,42.89,42.83,42.88,31800.0,37.1253,37.1513,37.0994,37.1427,31800.0
2011-04-04 11:15:00,42.87,42.89,42.86,42.88,27500.0,37.134,37.1513,37.1253,37.1427,27500.0
2011-04-04 11:20:00,42.89,42.89,42.88,42.88,12100.0,37.1513,37.1513,37.1427,37.1427,12100.0
2011-04-04 11:25:00,42.89,42.89,42.84,42.87,78100.0,37.1513,37.1513,37.108,37.134,78100.0
2011-04-04 11:30:00,42.87,42.87,42.8,42.84,74800.0,37.134,37.134,37.0734,37.108,74800.0
2011-04-04 11:35:00,42.84,42.87,42.83,42.86,45200.0,37.108,37.134,37.0994,37.1253,45200.0
2011-04-04 11:40:00,42.86,42.87,42.85,42.87,29900.0,37.1253,37.134,37.1167,37.134,29900.0
2011-04-04 11:45:00,42.87,42.93,42.87,42.91,32000.0,37.134,37.186,37.134,37.1686,32000.0
2011-04-04 11:50:00,42.91,42.92,42.89,42.9,31100.0,37.1686,37.1773,37.1513,37.16,31100.0
2011-04-04 11:55:00,42.9,42.91,42.88,42.88,50500.0,37.16,37.1686,37.1427,37.1427,50500.0
2011-04-04 12:00:00,42.88,42.9,42.87,42.9,26700.0,37.1427,37.16,37.134,37.16,26700.0
2011-04-04 12:05:00,42.9,42.91,42.87,42.87,31700.0,37.16,37.1686,37.134,37.134,31700.0
2011-04-04 12:10:00,42.88,42.9,42.86,42.87,34900.0,37.1427,37.16,37.1253,37.134,34900.0
2011-04-04 12:15:00,42.87,42.87,42.83,42.84,42400.0,37.134,37.134,37.0994,37.108,42400.0
2011-04-04 12:20:00,42.83,42.87,42.83,42.85,43000.0,37.0994,37.134,37.0994,37.1167,43000.0
2011-04-04 12:25:00,42.85,42.86,42.82,42.83,27500.0,37.1167,37.1253,37.0907,37.0994,27500.0
2011-04-04 12:30:00,42.83,42.84,42.81,42.81,30000.0,37.0994,37.108,37.082,37.082,30000.0
2011-04-04 12:35:00,42.82,42.82,42.74,42.75,102700.0,37.0907,37.0907,37.0214,37.0301,102700.0
2011-04-04 12:40:00,42.74,42.75,42.72,42.72,50900.0,37.0214,37.0301,37.0041,37.0041,50900.0
2011-04-04 12:45:00,42.72,42.74,42.7,42.74,60200.0,37.0041,37.0214,36.9867,37.0214,60200.0
2011-04-04 12:50:00,42.74,42.74,42.67,42.68,50100.0,37.0214,37.0214,36.9608,36.9694,50100.0
2011-04-04 12:55:00,42.67,42.72,42.67,42.71,148600.0,36.9608,37.0041,36.9608,36.9954,148600.0
2011-04-04 13:00:00,42.71,42.73,42.71,42.72,60900.0,36.9954,37.0127,36.9954,37.0041,60900.0
2011-04-04 13:05:00,42.72,42.73,42.69,42.72,41500.0,37.0041,37.0127,36.9781,37.0041,41500.0
2011-04-04 13:10:00,42.73,42.73,42.67,42.7,76300.0,37.0127,37.0127,36.9608,36.9867,76300.0
2011-04-04 13:15:00,42.7,42.73,42.7,42.73,30700.0,36.9867,37.0127,36.9867,37.0127,30700.0
2011-04-04 13:20:00,42.72,42.73,42.71,42.72,31100.0,37.0041,37.0127,36.9954,37.0041,31100.0
2011-04-04 13:25:00,42.72,42.75,42.71,42.73,49500.0,37.0041,37.0301,36.9954,37.0127,49500.0
2011-04-04 13:30:00,42.73,42.74,42.7,42.71,66300.0,37.0127,37.0214,36.9867,36.9954,66300.0
2011-04-04 13:35:00,42.71,42.72,42.7,42.72,58600.0,36.9954,37.0041,36.9867,37.0041,58600.0
2011-04-04 13:40:00,42.71,42.72,42.68,42.69,99300.0,36.9954,37.0041,36.9694,36.9781,99300.0
2011-04-04 13:45:00,42.69,42.7,42.64,42.65,115800.0,36.9781,36.9867,36.9348,36.9434,115800.0
2011-04-04 13:50:00,42.64,42.68,42.62,42.67,77100.0,36.9348,36.9694,36.9175,36.9608,77100.0
2011-04-04 13:55:00,42.67,42.69,42.64,42.67,60900.0,36.9608,36.9781,36.9348,36.9608,60900.0
2011-04-04 14:00:00,42.67,42.68,42.62,42.63,136600.0,36.9608,36.9694,36.9175,36.9261,136600.0
2011-04-04 14:05:00,42.63,42.69,42.62,42.69,92500.0,36.9261,36.9781,36.9175,36.9781,92500.0
2011-04-04 14:10:00,42.69,42.71,42.68,42.69,71900.0,36.9781,36.9954,36.9694,36.9781,71900.0
2011-04-04 14:15:00,42.69,42.71,42.67,42.68,33600.0,36.9781,36.9954,36.9608,36.9694,33600.0
2011-04-04 14:20:00,42.67,42.72,42.66,42.68,62000.0,36.9608,37.0041,36.9521,36.9694,62000.0
2011-04-04 14:25:00,42.68,42.73,42.66,42.67,80400.0,36.9694,37.0127,36.9521,36.9608,80400.0
2011-04-04 14:30:00,42.67,42.68,42.66,42.67,92000.0,36.9608,36.9694,36.9521,36.9608,92000.0
2011-04-04 14:35:00,42.67,42.67,42.64,42.65,87500.0,36.9608,36.9608,36.9348,36.9434,87500.0
2011-04-04 14:40:00,42.65,42.65,42.64,42.65,42800.0,36.9434,36.9434,36.9348,36.9434,42800.0
2011-04-04 14:45:00,42.65,42.65,42.64,42.64,33000.0,36.9434,36.9434,36.9348,36.9348,33000.0
2011-04-04 14:50:00,42.65,42.68,42.65,42.66,90500.0,36.9434,36.9694,36.9434,36.9521,90500.0
2011-04-04 14:55:00,42.67,42.68,42.65,42.67,74900.0,36.9608,36.9694,36.9434,36.9608,74900.0
2011-04-04 15:00:00,42.67,42.68,42.61,42.62,131900.0,36.9608,36.9694,36.9088,36.9175,131900.0
2011-04-04 15:05:00,42.62,42.63,42.53,42.53,251000.0,36.9175,36.9261,36.8395,36.8395,251000.0
2011-04-04 15:10:00,42.54,42.54,42.51,42.52,219100.0,36.8482,36.8482,36.8222,36.8308,219100.0
2011-04-04 15:15:00,42.53,42.56,42.52,42.55,101900.0,36.8395,36.8655,36.8308,36.8568,101900.0
2011-04-04 15:20:00,42.55,42.58,42.54,42.54,127200.0,36.8568,36.8828,36.8482,36.8482,127200.0
2011-04-04 15:25:00,42.54,42.62,42.54,42.61,183100.0,36.8482,36.9175,36.8482,36.9088,183100.0
2011-04-04 15:30:00,42.6,42.61,42.58,42.59,139100.0,36.9001,36.9088,36.8828,36.8915,139100.0
2011-04-04 15:35:00,42.59,42.65,42.58,42.65,128000.0,36.8915,36.9434,36.8828,36.9434,128000.0
2011-04-04 15:40:00,42.65,42.68,42.63,42.65,162500.0,36.9434,36.9694,36.9261,36.9434,162500.0
2011-04-04 15:45:00,42.65,42.67,42.63,42.64,165600.0,36.9434,36.9608,36.9261,36.9348,165600.0
2011-04-04 15:50:00,42.64,42.64,42.58,42.6,175100.0,36.9348,36.9348,36.8828,36.9001,175100.0
2011-04-04 15:55:00,42.6,42.65,42.58,42.62,490200.0,36.9001,36.9434,36.8828,36.9175,490200.0
2011-04-05 09:30:00,42.66,42.7,42.41,42.42,205000.0,36.9521,36.9867,36.7355,36.7442,205000.0
2011-04-05 09:35:00,42.42,42.46,42.37,42.38,128900.0,36.7442,36.7789,36.7009,36.7096,128900.0
2011-04-05 09:40:00,42.38,42.39,42.2,42.34,178900.0,36.7096,36.7182,36.5536,36.6749,178900.0
2011-04-05 09:45:00,42.35,42.46,42.35,42.4,94600.0,36.6836,36.7789,36.6836,36.7269,94600.0
2011-04-05 09:50:00,42.39,42.44,42.37,42.41,92500.0,36.7182,36.7615,36.7009,36.7355,92500.0
2011-04-05 09:55:00,42.4,42.44,42.36,42.37,75400.0,36.7269,36.7615,36.6922,36.7009,75400.0
2011-04-05 10:00:00,42.36,42.4,42.2,42.31,105900.0,36.6922,36.7269,36.5536,36.6489,105900.0
2011-04-05 10:05:00,42.31,42.37,42.31,42.32,68900.0,36.6489,36.7009,36.6489,36.6576,68900.0
2011-04-05 10:10:00,42.33,42.42,42.29,42.39,58000.0,36.6663,36.7442,36.6316,36.7182,58000.0
2011-04-05 10:15:00,42.38,42.5,42.37,42.45,68700.0,36.7096,36.8135,36.7009,36.7702,68700.0
2011-04-05 10:20:00,42.45,42.55,42.45,42.52,53000.0,36.7702,36.8568,36.7702,36.8308,53000.0
2011-04-05 10:25:00,42.52,42.63,42.5,42.54,149400.0,36.8308,36.9261,36.8135,36.8482,149400.0
2011-04-05 10:30:00,42.54,42.64,42.51,42.63,207400.0,36.8482,36.9348,36.8222,36.9261,207400.0
2011-04-05 10:35:00,42.64,42.71,42.64,42.67,117000.0,36.9348,36.9954,36.9348,36.9608,117000.0
2011-04-05 10:40:00,42.66,42.69,42.63,42.69,76200.0,36.9521,36.9781,36.9261,36.9781,76200.0
2011-04-05 10:45:00,42.69,42.79,42.67,42.71,121600.0,36.9781,37.0647,36.9608,36.9954,121600.0
2011-04-05 10:50:00,42.7,42.71,42.67,42.69,50800.0,36.9867,36.9954,36.9608,36.9781,50800.0
2011-04-05 10:55:00,42.68,42.7,42.66,42.7,40500.0,36.9694,36.9867,36.9521,36.9867,40500.0
2011-04-05 11:00:00,42.7,42.73,42.69,42.72,47500.0,36.9867,37.0127,36.9781,37.0041,47500.0
2011-04-05 11:05:00,42.73,42.73,42.66,42.71,59100.0,37.0127,37.0127,36.9521,36.9954,59100.0
2011-04-05 11:10:00,42.71,42.72,42.68,42.71,29600.0,36.9954,37.0041,36.9694,36.9954,29600.0
2011-04-05 11:15:00,42.71,42.71,42.64,42.68,72800.0,36.9954,36.9954,36.9348,36.9694,72800.0
2011-04-05 11:20:00,42.68,42.71,42.65,42.69,178000.0,36.9694,36.9954,36.9434,36.9781,178000.0
2011-04-05 11:25:00,42.69,42.7,42.66,42.67,40400.0,36.9781,36.9867,36.9521,36.9608,40400.0
2011-04-05 11:30:00,42.67,42.68,42.66,42.68,36100.0,36.9608,36.9694,36.9521,36.9694,36100.0
2011-04-05 11:35:00,42.69,42.76,42.69,42.73,61900.0,36.9781,37.0387,36.9781,37.0127,61900.0
2011-04-05 11:40:00,42.74,42.76,42.72,42.75,26600.0,37.0214,37.0387,37.0041,37.0301,26600.0
2011-04-05 11:45:00,42.76,42.78,42.72,42.74,76100.0,37.0387,37.056,37.0041,37.0214,76100.0
2011-04-05 11:50:00,42.75,42.78,42.72,42.77,64500.0,37.0301,37.056,37.0041,37.0474,64500.0
2011-04-05 11:55:00,42.78,42.83,42.77,42.79,103000.0,37.056,37.0994,37.0474,37.0647,103000.0
2011-04-05 12:00:00,42.79,42.79,42.76,42.76,27800.0,37.0647,37.0647,37.0387,37.0387,27800.0
2011-04-05 12:05:00,42.76,42.76,42.72,42.73,55100.0,37.0387,37.0387,37.0041,37.0127,55100.0
2011-04-05 12:10:00,42.74,42.75,42.73,42.73,23700.0,37.0214,37.0301,37.0127,37.0127,23700.0
2011-04-05 12:15:00,42.73,42.74,42.72,42.74,18200.0,37.0127,37.0214,37.0041,37.0214,18200.0
2011-04-05 12:20:00,42.75,42.75,42.68,42.68,24900.0,37.0301,37.0301,36.9694,36.9694,24900.0
2011-04-05 12:25:00,42.68,42.69,42.65,42.67,28700.0,36.9694,36.9781,36.9434,36.9608,28700.0
2011-04-05 12:30:00,42.67,42.68,42.61,42.65,64300.0,36.9608,36.9694,36.9088,36.9434,64300.0
2011-04-05 12:35:00,42.65,42.71,42.64,42.68,37500.0,36.9434,36.9954,36.9348,36.9694,37500.0
2011-04-05 12:40:00,42.68,42.68,42.61,42.66,75100.0,36.9694,36.9694,36.9088,36.9521,75100.0
2011-04-05 12:45:00,42.66,42.66,42.62,42.66,35100.0,36.9521,36.9521,36.9175,36.9521,35100.0
2011-04-05 12:50:00,42.66,42.69,42.63,42.67,36800.0,36.9521,36.9781,36.9261,36.9608,36800.0
2011-04-05 12:55:00,42.67,42.73,42.67,42.72,34000.0,36.9608,37.0127,36.9608,37.0041,34000.0
2011-04-05 13:00:00,42.71,42.73,42.7,42.73,20400.0,36.9954,37.0127,36.9867,37.0127,20400.0
2011-04-05 13:05:00,42.73,42.76,42.71,42.71,30500.0,37.0127,37.0387,36.9954,36.9954,30500.0
2011-04-05 13:10:00,42.71,42.75,42.68,42.68,75400.0,36.9954,37.0301,36.9694,36.9694,75400.0
2011-04-05 13:15:00,42.68,42.71,42.67,42.71,41500.0,36.9694,36.9954,36.9608,36.9954,41500.0
2011-04-05 13:20:00,42.72,42.75,42.68,42.74,44000.0,37.0041,37.0301,36.9694,37.0214,44000.0
2011-04-05 13:25:00,42.74,42.78,42.66,42.66,137100.0,37.0214,37.056,36.9521,36.9521,137100.0
2011-04-05 13:30:00,42.67,42.67,42.59,42.59,103900.0,36.9608,36.9608,36.8915,36.8915,103900.0
2011-04-05 13:35:00,42.59,42.61,42.56,42.59,56200.0,36.8915,36.9088,36.8655,36.8915,56200.0
2011-04-05 13:40:00,42.59,42.62,42.57,42.62,20600.0,36.8915,36.9175,36.8741,36.9175,20600.0
2011-04-05 13:45:00,42.61,42.62,42.57,42.6,46000.0,36.9088,36.9175,36.8741,36.9001,46000.0
2011-04-05 13:50:00,42.6,42.64,42.6,42.62,29000.0,36.9001,36.9348,36.9001,36.9175,29000.0
2011-04-05 13:55:00,42.62,42.63,42.6,42.6,14200.0,36.9175,36.9261,36.9001,36.9001,14200.0
2011-04-05 14:00:00,42.6,42.64,42.54,42.54,66600.0,36.9001,36.9348,36.8482,36.8482,66600.0
2011-04-05 14:05:00,42.54,42.56,42.52,42.55,50700.0,36.8482,36.8655,36.8308,36.8568,50700.0
2011-04-05 14:10:00,42.55,42.59,42.53,42.56,61100.0,36.8568,36.8915,36.8395,36.8655,61100.0
2011-04-05 14:15:00,42.56,42.57,42.52,42.55,53900.0,36.8655,36.8741,36.8308,36.8568,53900.0
2011-04-05 14:20:00,42.54,42.56,42.49,42.51,79000.0,36.8482,36.8655,36.8048,36.8222,79000.0
2011-04-05 14:25:00,42.51,42.55,42.49,42.5,51400.0,36.8222,36.8568,36.8048,36.8135,51400.0
2011-04-05 14:30:00,42.5,42.55,42.49,42.51,32000.0,36.8135,36.8568,36.8048,36.8222,32000.0
2011-04-05 14:35:00,42.51,42.51,42.46,42.47,62300.0,36.8222,36.8222,36.7789,36.7875,62300.0
2011-04-05 14:40:00,42.47,42.48,42.43,42.43,75900.0,36.7875,36.7962,36.7529,36.7529,75900.0
2011-04-05 14:45:00,42.44,42.47,42.42,42.45,125100.0,36.7615,36.7875,36.7442,36.7702,125100.0
2011-04-05 14:50:00,42.45,42.48,42.41,42.42,68300.0,36.7702,36.7962,36.7355,36.7442,68300.0
2011-04-05 14:55:00,42.42,42.48,42.4,42.47,59800.0,36.7442,36.7962,36.7269,36.7875,59800.0
2011-04-05 15:00:00,42.47,42.48,42.41,42.43,306000.0,36.7875,36.7962,36.7355,36.7529,306000.0
2011-04-05 15:05:00,42.43,42.49,42.42,42.43,144800.0,36.7529,36.8048,36.7442,36.7529,144800.0
2011-04-05 15:10:00,42.42,42.44,42.4,42.41,203600.0,36.7442,36.7615,36.7269,36.7355,203600.0
2011-04-05 15:15:00,42.41,42.42,42.37,42.41,91200.0,36.7355,36.7442,36.7009,36.7355,91200.0
2011-04-05 15:20:00,42.41,42.42,42.39,42.41,178800.0,36.7355,36.7442,36.7182,36.7355,178800.0
2011-04-05 15:25:00,42.41,42.41,42.37,42.37,98800.0,36.7355,36.7355,36.7009,36.7009,98800.0
2011-04-05 15:30:00,42.38,42.41,42.35,42.36,174600.0,36.7096,36.7355,36.6836,36.6922,174600.0
2011-04-05 15:35:00,42.37,42.44,42.36,42.44,144900.0,36.7009,36.7615,36.6922,36.7615,144900.0
2011-04-05 15:40:00,42.44,42.44,42.39,42.42,322700.0,36.7615,36.7615,36.7182,36.7442,322700.0
2011-04-05 15:45:00,42.42,42.43,42.38,42.42,155500.0,36.7442,36.7529,36.7096,36.7442,155500.0
2011-04-05 15:50:00,42.42,42.44,42.38,42.41,278300.0,36.7442,36.7615,36.7096,36.7355,278300.0
2011-04-05 15:55:00,42.41,42.44,42.39,42.44,272000.0,36.7355,36.7615,36.7182,36.7615,272000.0
2011-04-06 09:30:00,42.81,42.81,42.53,42.55,155700.0,37.082,37.082,36.8395,36.8568,155700.0
2011-04-06 09:35:00,42.55,42.65,42.54,42.59,76000.0,36.8568,36.9434,36.8482,36.8915,76000.0
2011-04-06 09:40:00,42.59,42.62,42.54,42.56,61500.0,36.8915,36.9175,36.8482,36.8655,61500.0
2011-04-06 09:45:00,42.56,42.56,42.53,42.54,46400.0,36.8655,36.8655,36.8395,36.8482,46400.0
2011-04-06 09:50:00,42.54,42.56,42.46,42.46,63100.0,36.8482,36.8655,36.7789,36.7789,63100.0
2011-04-06 09:55:00,42.46,42.47,42.4,42.4,83100.0,36.7789,36.7875,36.7269,36.7269,83100.0
2011-04-06 10:00:00,42.41,42.46,42.4,42.44,64900.0,36.7355,36.7789,36.7269,36.7615,64900.0
2011-04-06 10:05:00,42.43,42.48,42.42,42.42,84600.0,36.7529,36.7962,36.7442,36.7442,84600.0
2011-04-06 10:10:00,42.42,42.44,42.4,42.4,123500.0,36.7442,36.7615,36.7269,36.7269,123500.0
2011-04-06 10:15:00,42.41,42.41,42.35,42.41,147800.0,36.7355,36.7355,36.6836,36.7355,147800.0
2011-04-06 10:20:00,42.41,42.42,42.4,42.4,63000.0,36.7355,36.7442,36.7269,36.7269,63000.0
2011-04-06 10:25:00,42.41,42.45,42.37,42.41,145100.0,36.7355,36.7702,36.7009,36.7355,145100.0
2011-04-06 10:30:00,42.4,42.41,42.37,42.4,81000.0,36.7269,36.7355,36.7009,36.7269,81000.0
2011-04-06 10:35:00,42.39,42.4,42.33,42.39,77000.0,36.7182,36.7269,36.6663,36.7182,77000.0
2011-04-06 10:40:00,42.39,42.4,42.36,42.4,55100.0,36.7182,36.7269,36.6922,36.7269,55100.0
2011-04-06 10:45:00,42.4,42.44,42.39,42.44,50100.0,36.7269,36.7615,36.7182,36.7615,50100.0
2011-04-06 10:50:00,42.44,42.49,42.42,42.46,84000.0,36.7615,36.8048,36.7442,36.7789,84000.0
2011-04-06 10:55:00,42.45,42.47,42.42,42.45,74000.0,36.7702,36.7875,36.7442,36.7702,74000.0
2011-04-06 11:00:00,42.45,42.46,42.35,42.39,135400.0,36.7702,36.7789,36.6836,36.7182,135400.0
2011-04-06 11:05:00,42.38,42.38,42.3,42.3,67400.0,36.7096,36.7096,36.6403,36.6403,67400.0
2011-04-06 11:10:00,42.31,42.33,42.25,42.27,81000.0,36.6489,36.6663,36.597,36.6143,81000.0
2011-04-06 11:15:00,42.27,42.29,42.25,42.25,39400.0,36.6143,36.6316,36.597,36.597,39400.0
2011-04-06 11:20:00,42.26,42.3,42.23,42.3,74900.0,36.6056,36.6403,36.5796,36.6403,74900.0
2011-04-06 11:25:00,42.3,42.33,42.29,42.32,59800.0,36.6403,36.6663,36.6316,36.6576,59800.0
2011-04-06 11:30:00,42.32,42.33,42.25,42.25,91000.0,36.6576,36.6663,36.597,36.597,91000.0
2011-04-06 11:35:00,42.26,42.26,42.21,42.22,90800.0,36.6056,36.6056,36.5623,36.571,90800.0
2011-04-06 11:40:00,42.22,42.22,42.17,42.17,54300.0,36.571,36.571,36.5277,36.5277,54300.0
2011-04-06 11:45:00,42.18,42.2,42.17,42.18,65600.0,36.5363,36.5536,36.5277,36.5363,65600.0
2011-04-06 11:50:00,42.17,42.18,42.12,42.14,98500.0,36.5277,36.5363,36.4844,36.5017,98500.0
2011-04-06 11:55:00,42.14,42.14,42.06,42.06,75900.0,36.5017,36.5017,36.4324,36.4324,75900.0
2011-04-06 12:00:00,42.07,42.12,42.06,42.07,68100.0,36.441,36.4844,36.4324,36.441,68100.0
2011-04-06 12:05:00,42.07,42.11,42.05,42.11,70800.0,36.441,36.4757,36.4237,36.4757,70800.0
2011-04-06 12:10:00,42.12,42.19,42.11,42.19,67100.0,36.4844,36.545,36.4757,36.545,67100.0
2011-04-06 12:15:00,42.19,42.23,42.18,42.2,77600.0,36.545,36.5796,36.5363,36.5536,77600.0
2011-04-06 12:20:00,42.2,42.26,42.2,42.25,68700.0,36.5536,36.6056,36.5536,36.597,68700.0
2011-04-06 12:25:00,42.26,42.26,42.22,42.25,70400.0,36.6056,36.6056,36.571,36.597,70400.0
2011-04-06 12:30:00,42.26,42.31,42.25,42.27,89800.0,36.6056,36.6489,36.597,36.6143,89800.0
2011-04-06 12:35:00,42.28,42.29,42.26,42.29,32900.0,36.6229,36.6316,36.6056,36.6316,32900.0
2011-04-06 12:40:00,42.28,42.33,42.27,42.28,79500.0,36.6229,36.6663,36.6143,36.6229,79500.0
2011-04-06 12:45:00,42.27,42.31,42.26,42.3,77900.0,36.6143,36.6489,36.6056,36.6403,77900.0
2011-04-06 12:50:00,42.3,42.31,42.26,42.31,67700.0,36.6403,36.6489,36.6056,36.6489,67700.0
2011-04-06 12:55:00,42.3,42.33,42.3,42.33,50600.0,36.6403,36.6663,36.6403,36.6663,50600.0
2011-04-06 13:00:00,42.33,42.36,42.32,42.33,37200.0,36.6663,36.6922,36.6576,36.6663,37200.0
2011-04-06 13:05:00,42.34,42.34,42.29,42.31,95700.0,36.6749,36.6749,36.6316,36.6489,95700.0
2011-04-06 13:10:00,42.31,42.33,42.26,42.28,85200.0,36.6489,36.6663,36.6056,36.6229,85200.0
2011-04-06 13:15:00,42.29,42.35,42.29,42.3,119800.0,36.6316,36.6836,36.6316,36.6403,119800.0
2011-04-06 13:20:00,42.3,42.31,42.27,42.29,34400.0,36.6403,36.6489,36.6143,36.6316,34400.0
2011-04-06 13:25:00,42.29,42.3,42.27,42.28,30300.0,36.6316,36.6403,36.6143,36.6229,30300.0
2011-04-06 13:30:00,42.29,42.31,42.25,42.25,45400.0,36.6316,36.6489,36.597,36.597,45400.0
2011-04-06 13:35:00,42.26,42.26,42.22,42.25,54800.0,36.6056,36.6056,36.571,36.597,54800.0
2011-04-06 13:40:00,42.26,42.26,42.22,42.25,64500.0,36.6056,36.6056,36.571,36.597,64500.0
2011-04-06 13:45:00,42.24,42.25,42.2,42.21,51500.0,36.5883,36.597,36.5536,36.5623,51500.0
2011-04-06 13:50:00,42.21,42.22,42.2,42.2,29700.0,36.5623,36.571,36.5536,36.5536,29700.0
2011-04-06 13:55:00,42.21,42.25,42.18,42.25,53800.0,36.5623,36.597,36.5363,36.597,53800.0
2011-04-06 14:00:00,42.25,42.26,42.22,42.24,109200.0,36.597,36.6056,36.571,36.5883,109200.0
2011-04-06 14:05:00,42.24,42.24,42.18,42.23,78700.0,36.5883,36.5883,36.5363,36.5796,78700.0
2011-04-06 14:10:00,42.23,42.25,42.19,42.25,78200.0,36.5796,36.597,36.545,36.597,78200.0
2011-04-06 14:15:00,42.25,42.25,42.22,42.23,74200.0,36.597,36.597,36.571,36.5796,74200.0
2011-04-06 14:20:00,42.23,42.23,42.17,42.18,30000.0,36.5796,36.5796,36.5277,36.5363,30000.0
2011-04-06 14:25:00,42.17,42.18,42.14,42.17,72200.0,36.5277,36.5363,36.5017,36.5277,72200.0
2011-04-06 14:30:00,42.17,42.22,42.16,42.21,49900.0,36.5277,36.571,36.519,36.5623,49900.0
2011-04-06 14:35:00,42.21,42.23,42.19,42.2,62100.0,36.5623,36.5796,36.545,36.5536,62100.0
2011-04-06 14:40:00,42.2,42.2,42.16,42.17,98600.0,36.5536,36.5536,36.519,36.5277,98600.0
2011-04-06 14:45:00,42.17,42.22,42.15,42.18,100600.0,36.5277,36.571,36.5103,36.5363,100600.0
2011-04-06 14:50:00,42.18,42.19,42.16,42.17,73300.0,36.5363,36.545,36.519,36.5277,73300.0
2011-04-06 14:55:00,42.17,42.21,42.16,42.19,85000.0,36.5277,36.5623,36.519,36.545,85000.0
2011-04-06 15:00:00,42.2,42.25,42.19,42.25,72600.0,36.5536,36.597,36.545,36.597,72600.0
2011-04-06 15:05:00,42.24,42.26,42.24,42.24,54100.0,36.5883,36.6056,36.5883,36.5883,54100.0
2011-04-06 15:10:00,42.24,42.26,42.21,42.24,102100.0,36.5883,36.6056,36.5623,36.5883,102100.0
2011-04-06 15:15:00,42.24,42.25,42.22,42.23,101000.0,36.5883,36.597,36.571,36.5796,101000.0
2011-04-06 15:20:00,42.23,42.23,42.17,42.19,113000.0,36.5796,36.5796,36.5277,36.545,113000.0
2011-04-06 15:25:00,42.18,42.2,42.17,42.18,72100.0,36.5363,36.5536,36.5277,36.5363,72100.0
2011-04-06 15:30:00,42.17,42.22,42.17,42.22,156700.0,36.5277,36.571,36.5277,36.571,156700.0
2011-04-06 15:35:00,42.22,42.23,42.21,42.22,92100.0,36.571,36.5796,36.5623,36.571,92100.0
2011-04-06 15:40:00,42.23,42.27,42.23,42.27,215600.0,36.5796,36.6143,36.5796,36.6143,215600.0
2011-04-06 15:45:00,42.27,42.31,42.23,42.23,270400.0,36.6143,36.6489,36.5796,36.5796,270400.0
2011-04-06 15:50:00,42.24,42.25,42.22,42.23,224200.0,36.5883,36.597,36.571,36.5796,224200.0
2011-04-06 15:55:00,42.23,42.27,42.22,42.27,546900.0,36.5796,36.6143,36.571,36.6143,546900.0
2011-04-07 09:30:00,42.18,42.24,42.12,42.21,172400.0,36.5363,36.5883,36.4844,36.5623,172400.0
2011-04-07 09:35:00,42.22,42.22,42.15,42.17,125800.0,36.571,36.571,36.5103,36.5277,125800.0
2011-04-07 09:40:00,42.18,42.23,42.17,42.23,104400.0,36.5363,36.5796,36.5277,36.5796,104400.0
2011-04-07 09:45:00,42.23,42.27,42.19,42.22,80200.0,36.5796,36.6143,36.545,36.571,80200.0
2011-04-07 09:50:00,42.23,42.25,42.16,42.18,108100.0,36.5796,36.597,36.519,36.5363,108100.0
2011-04-07 09:55:00,42.19,42.19,42.12,42.14,76200.0,36.545,36.545,36.4844,36.5017,76200.0
2011-04-07 10:00:00,42.14,42.16,42.09,42.09,94900.0,36.5017,36.519,36.4584,36.4584,94900.0
2011-04-07 10:05:00,42.1,42.1,41.94,41.95,229800.0,36.467,36.467,36.3284,36.3371,229800.0
2011-04-07 10:10:00,41.94,41.96,41.92,41.93,155200.0,36.3284,36.3458,36.3111,36.3198,155200.0
2011-04-07 10:15:00,41.92,41.96,41.88,41.9,152100.0,36.3111,36.3458,36.2765,36.2938,152100.0
2011-04-07 10:20:00,41.91,42.02,41.9,42.01,101700.0,36.3024,36.3977,36.2938,36.3891,101700.0
2011-04-07 10:25:00,42.02,42.04,41.96,41.96,50700.0,36.3977,36.4151,36.3458,36.3458,50700.0
2011-04-07 10:30:00,41.97,41.97,41.91,41.91,59600.0,36.3544,36.3544,36.3024,36.3024,59600.0
2011-04-07 10:35:00,41.92,41.92,41.65,41.71,231300.0,36.3111,36.3111,36.0772,36.1292,231300.0
2011-04-07 10:40:00,41.72,41.73,41.56,41.65,220800.0,36.1379,36.1465,35.9993,36.0772,220800.0
2011-04-07 10:45:00,41.65,41.76,41.5,41.72,223900.0,36.0772,36.1725,35.9473,36.1379,223900.0
2011-04-07 10:50:00,41.72,41.75,41.65,41.74,161300.0,36.1379,36.1639,36.0772,36.1552,161300.0
2011-04-07 10:55:00,41.74,41.8,41.7,41.73,283800.0,36.1552,36.2072,36.1205,36.1465,283800.0
2011-04-07 11:00:00,41.73,41.78,41.73,41.75,131200.0,36.1465,36.1898,36.1465,36.1639,131200.0
2011-04-07 11:05:00,41.74,41.86,41.74,41.78,114000.0,36.1552,36.2591,36.1552,36.1898,114000.0
2011-04-07 11:10:00,41.78,41.84,41.77,41.8,117900.0,36.1898,36.2418,36.1812,36.2072,117900.0
2011-04-07 11:15:00,41.79,41.84,41.77,41.83,130100.0,36.1985,36.2418,36.1812,36.2332,130100.0
2011-04-07 11:20:00,41.82,41.82,41.76,41.79,108000.0,36.2245,36.2245,36.1725,36.1985,108000.0
2011-04-07 11:25:00,41.8,41.82,41.78,41.8,42200.0,36.2072,36.2245,36.1898,36.2072,42200.0
2011-04-07 11:30:00,41.8,41.8,41.67,41.7,149900.0,36.2072,36.2072,36.0946,36.1205,149900.0
2011-04-07 11:35:00,41.69,41.72,41.63,41.68,148000.0,36.1119,36.1379,36.0599,36.1032,148000.0
2011-04-07 11:40:00,41.68,41.72,41.66,41.7,77900.0,36.1032,36.1379,36.0859,36.1205,77900.0
2011-04-07 11:45:00,41.7,41.72,41.69,41.72,55200.0,36.1205,36.1379,36.1119,36.1379,55200.0
2011-04-07 11:50:00,41.72,41.82,41.72,41.77,74000.0,36.1379,36.2245,36.1379,36.1812,74000.0
2011-04-07 11:55:00,41.77,41.86,41.75,41.84,78200.0,36.1812,36.2591,36.1639,36.2418,78200.0
2011-04-07 12:00:00,41.83,41.88,41.83,41.85,87200.0,36.2332,36.2765,36.2332,36.2505,87200.0
2011-04-07 12:05:00,41.85,41.94,41.84,41.93,122200.0,36.2505,36.3284,36.2418,36.3198,122200.0
2011-04-07 12:10:00,41.94,41.98,41.92,41.97,95700.0,36.3284,36.3631,36.3111,36.3544,95700.0
2011-04-07 12:15:00,41.97,42.0,41.92,41.93,150000.0,36.3544,36.3804,36.3111,36.3198,150000.0
2011-04-07 12:20:00,41.93,41.95,41.9,41.9,30800.0,36.3198,36.3371,36.2938,36.2938,30800.0
2011-04-07 12:25:00,41.91,41.94,41.91,41.94,33800.0,36.3024,36.3284,36.3024,36.3284,33800.0
2011-04-07 12:30:00,41.93,41.93,41.9,41.91,76400.0,36.3198,36.3198,36.2938,36.3024,76400.0
2011-04-07 12:35:00,41.92,41.97,41.91,41.96,68200.0,36.3111,36.3544,36.3024,36.3458,68200.0
2011-04-07 12:40:00,41.97,42.01,41.97,42.01,51800.0,36.3544,36.3891,36.3544,36.3891,51800.0
2011-04-07 12:45:00,42.01,42.01,41.98,41.98,28600.0,36.3891,36.3891,36.3631,36.3631,28600.0
2011-04-07 12:50:00,41.99,42.0,41.98,41.99,61200.0,36.3717,36.3804,36.3631,36.3717,61200.0
2011-04-07 12:55:00,41.98,42.01,41.98,42.01,42700.0,36.3631,36.3891,36.3631,36.3891,42700.0
2011-04-07 13:00:00,42.0,42.01,41.96,41.97,75000.0,36.3804,36.3891,36.3458,36.3544,75000.0
2011-04-07 13:05:00,41.97,41.97,41.94,41.95,55700.0,36.3544,36.3544,36.3284,36.3371,55700.0
2011-04-07 13:10:00,41.94,41.95,41.86,41.87,69800.0,36.3284,36.3371,36.2591,36.2678,69800.0
2011-04-07 13:15:00,41.87,41.88,41.84,41.84,29100.0,36.2678,36.2765,36.2418,36.2418,29100.0
2011-04-07 13:20:00,41.85,41.86,41.82,41.86,41500.0,36.2505,36.2591,36.2245,36.2591,41500.0
2011-04-07 13:25:00,41.86,41.87,41.84,41.85,55800.0,36.2591,36.2678,36.2418,36.2505,55800.0
2011-04-07 13:30:00,41.84,41.85,41.8,41.81,142500.0,36.2418,36.2505,36.2072,36.2158,142500.0
2011-04-07 13:35:00,41.82,41.85,41.82,41.82,48100.0,36.2245,36.2505,36.2245,36.2245,48100.0
2011-04-07 13:40:00,41.81,41.83,41.78,41.81,81100.0,36.2158,36.2332,36.1898,36.2158,81100.0
2011-04-07 13:45:00,41.81,41.83,41.76,41.83,69400.0,36.2158,36.2332,36.1725,36.2332,69400.0
2011-04-07 13:50:00,41.83,41.85,41.82,41.85,41400.0,36.2332,36.2505,36.2245,36.2505,41400.0
2011-04-07 13:55:00,41.85,41.89,41.81,41.84,53600.0,36.2505,36.2851,36.2158,36.2418,53600.0
2011-04-07 14:00:00,41.84,41.88,41.84,41.86,27600.0,36.2418,36.2765,36.2418,36.2591,27600.0
2011-04-07 14:05:00,41.86,41.87,41.82,41.87,34400.0,36.2591,36.2678,36.2245,36.2678,34400.0
2011-04-07 14:10:00,41.87,41.9,41.84,41.87,53200.0,36.2678,36.2938,36.2418,36.2678,53200.0
2011-04-07 14:15:00,41.87,41.88,41.83,41.88,83900.0,36.2678,36.2765,36.2332,36.2765,83900.0
2011-04-07 14:20:00,41.88,41.92,41.84,41.92,66700.0,36.2765,36.3111,36.2418,36.3111,66700.0
2011-04-07 14:25:00,41.92,41.92,41.85,41.85,52800.0,36.3111,36.3111,36.2505,36.2505,52800.0
2011-04-07 14:30:00,41.85,41.9,41.85,41.88,45200.0,36.2505,36.2938,36.2505,36.2765,45200.0
2011-04-07 14:35:00,41.89,41.93,41.86,41.93,74500.0,36.2851,36.3198,36.2591,36.3198,74500.0
2011-04-07 14:40:00,41.91,41.96,41.9,41.95,139100.0,36.3024,36.3458,36.2938,36.3371,139100.0
2011-04-07 14:45:00,41.95,41.96,41.94,41.95,51200.0,36.3371,36.3458,36.3284,36.3371,51200.0
2011-04-07 14:50:00,41.95,42.01,41.94,41.99,73600.0,36.3371,36.3891,36.3284,36.3717,73600.0
2011-04-07 14:55:00,41.99,42.01,41.98,42.01,96900.0,36.3717,36.3891,36.3631,36.3891,96900.0
2011-04-07 15:00:00,42.01,42.01,41.99,42.0,94000.0,36.3891,36.3891,36.3717,36.3804,94000.0
2011-04-07 15:05:00,42.0,42.01,41.98,41.98,170800.0,36.3804,36.3891,36.3631,36.3631,170800.0
2011-04-07 15:10:00,41.98,41.98,41.89,41.9,138900.0,36.3631,36.3631,36.2851,36.2938,138900.0
2011-04-07 15:15:00,41.9,41.96,41.88,41.96,81200.0,36.2938,36.3458,36.2765,36.3458,81200.0
2011-04-07 15:20:00,41.96,41.97,41.92,41.93,82900.0,36.3458,36.3544,36.3111,36.3198,82900.0
2011-04-07 15:25:00,41.93,41.94,41.87,41.9,159700.0,36.3198,36.3284,36.2678,36.2938,159700.0
2011-04-07 15:30:00,41.9,41.93,41.9,41.93,133600.0,36.2938,36.3198,36.2938,36.3198,133600.0
2011-04-07 15:35:00,41.93,41.98,41.93,41.97,138200.0,36.3198,36.3631,36.3198,36.3544,138200.0
2011-04-07 15:40:00,41.98,42.03,41.97,42.02,261800.0,36.3631,36.4064,36.3544,36.3977,261800.0
2011-04-07 15:45:00,42.03,42.08,42.02,42.07,356800.0,36.4064,36.4497,36.3977,36.441,356800.0
2011-04-07 15:50:00,42.07,42.08,41.97,41.99,415200.0,36.441,36.4497,36.3544,36.3717,415200.0
2011-04-07 15:55:00,42.0,42.04,41.98,42.01,324200.0,36.3804,36.4151,36.3631,36.3891,324200.0
2011-04-08 09:30:00,42.22,42.24,42.14,42.2,144000.0,36.571,36.5883,36.5017,36.5536,144000.0
2011-04-08 09:35:00,42.2,42.22,42.06,42.1,124200.0,36.5536,36.571,36.4324,36.467,124200.0
2011-04-08 09:40:00,42.1,42.11,42.04,42.09,97200.0,36.467,36.4757,36.4151,36.4584,97200.0
2011-04-08 09:45:00,42.1,42.1,42.02,42.09,80800.0,36.467,36.467,36.3977,36.4584,80800.0
2011-04-08 09:50:00,42.11,42.11,42.04,42.07,53600.0,36.4757,36.4757,36.4151,36.441,53600.0
2011-04-08 09:55:00,42.07,42.08,42.04,42.06,94400.0,36.441,36.4497,36.4151,36.4324,94400.0
2011-04-08 10:00:00,42.05,42.06,41.94,41.97,112500.0,36.4237,36.4324,36.3284,36.3544,112500.0
2011-04-08 10:05:00,41.97,41.97,41.82,41.83,112200.0,36.3544,36.3544,36.2245,36.2332,112200.0
2011-04-08 10:10:00,41.84,42.0,41.84,41.98,49600.0,36.2418,36.3804,36.2418,36.3631,49600.0
2011-04-08 10:15:00,41.98,42.03,41.85,41.86,82200.0,36.3631,36.4064,36.2505,36.2591,82200.0
2011-04-08 10:20:00,41.86,41.92,41.78,41.92,80000.0,36.2591,36.3111,36.1898,36.3111,80000.0
2011-04-08 10:25:00,41.91,41.95,41.88,41.93,54500.0,36.3024,36.3371,36.2765,36.3198,54500.0
2011-04-08 10:30:00,41.93,41.94,41.87,41.94,60700.0,36.3198,36.3284,36.2678,36.3284,60700.0
2011-04-08 10:35:00,41.94,41.98,41.9,41.94,59000.0,36.3284,36.3631,36.2938,36.3284,59000.0
2011-04-08 10:40:00,41.94,41.98,41.89,41.91,69200.0,36.3284,36.3631,36.2851,36.3024,69200.0
2011-04-08 10:45:00,41.9,41.92,41.87,41.9,67000.0,36.2938,36.3111,36.2678,36.2938,67000.0
2011-04-08 10:50:00,41.91,41.93,41.85,41.91,59700.0,36.3024,36.3198,36.2505,36.3024,59700.0
2011-04-08 10:55:00,41.92,41.94,41.83,41.85,71700.0,36.3111,36.3284,36.2332,36.2505,71700.0
2011-04-08 11:00:00,41.85,41.87,41.8,41.85,55600.0,36.2505,36.2678,36.2072,36.2505,55600.0
2011-04-08 11:05:00,41.85,41.9,41.79,41.84,80900.0,36.2505,36.2938,36.1985,36.2418,80900.0
2011-04-08 11:10:00,41.84,41.84,41.78,41.83,82200.0,36.2418,36.2418,36.1898,36.2332,82200.0
2011-04-08 11:15:00,41.83,41.9,41.82,41.9,33000.0,36.2332,36.2938,36.2245,36.2938,33000.0
2011-04-08 11:20:00,41.9,41.93,41.87,41.87,36200.0,36.2938,36.3198,36.2678,36.2678,36200.0
2011-04-08 11:25:00,41.86,41.88,41.77,41.77,51000.0,36.2591,36.2765,36.1812,36.1812,51000.0
2011-04-08 11:30:00,41.77,41.83,41.74,41.82,48600.0,36.1812,36.2332,36.1552,36.2245,48600.0
2011-04-08 11:35:00,41.82,41.88,41.8,41.87,54800.0,36.2245,36.2765,36.2072,36.2678,54800.0
2011-04-08 11:40:00,41.86,41.9,41.85,41.9,62900.0,36.2591,36.2938,36.2505,36.2938,62900.0
2011-04-08 11:45:00,41.9,41.9,41.82,41.84,129200.0,36.2938,36.2938,36.2245,36.2418,129200.0
2011-04-08 11:50:00,41.85,41.91,41.84,41.88,36100.0,36.2505,36.3024,36.2418,36.2765,36100.0
2011-04-08 11:55:00,41.88,41.89,41.84,41.84,28100.0,36.2765,36.2851,36.2418,36.2418,28100.0
2011-04-08 12:00:00,41.84,41.85,41.82,41.84,57600.0,36.2418,36.2505,36.2245,36.2418,57600.0
2011-04-08 12:05:00,41.84,41.86,41.82,41.84,43200.0,36.2418,36.2591,36.2245,36.2418,43200.0
2011-04-08 12:10:00,41.84,41.85,41.82,41.84,49500.0,36.2418,36.2505,36.2245,36.2418,49500.0
2011-04-08 12:15:00,41.84,41.91,41.84,41.9,37900.0,36.2418,36.3024,36.2418,36.2938,37900.0
2011-04-08 12:20:00,41.9,41.91,41.86,41.86,68400.0,36.2938,36.3024,36.2591,36.2591,68400.0
2011-04-08 12:25:00,41.86,41.9,41.84,41.85,58100.0,36.2591,36.2938,36.2418,36.2505,58100.0
2011-04-08 12:30:00,41.84,41.9,41.84,41.87,17800.0,36.2418,36.2938,36.2418,36.2678,17800.0
2011-04-08 12:35:00,41.88,41.91,41.87,41.9,57300.0,36.2765,36.3024,36.2678,36.2938,57300.0
2011-04-08 12:40:00,41.9,41.9,41.85,41.86,47300.0,36.2938,36.2938,36.2505,36.2591,47300.0
2011-04-08 12:45:00,41.85,41.87,41.82,41.86,52200.0,36.2505,36.2678,36.2245,36.2591,52200.0
2011-04-08 12:50:00,41.85,41.89,41.81,41.85,46700.0,36.2505,36.2851,36.2158,36.2505,46700.0
2011-04-08 12:55:00,41.84,41.86,41.8,41.86,79700.0,36.2418,36.2591,36.2072,36.2591,79700.0
2011-04-08 13:00:00,41.86,41.89,41.85,41.88,44000.0,36.2591,36.2851,36.2505,36.2765,44000.0
2011-04-08 13:05:00,41.87,41.89,41.85,41.88,22500.0,36.2678,36.2851,36.2505,36.2765,22500.0
2011-04-08 13:10:00,41.88,41.89,41.84,41.88,43700.0,36.2765,36.2851,36.2418,36.2765,43700.0
2011-04-08 13:15:00,41.88,41.91,41.88,41.9,37000.0,36.2765,36.3024,36.2765,36.2938,37000.0
2011-04-08 13:20:00,41.9,41.91,41.89,41.9,32200.0,36.2938,36.3024,36.2851,36.2938,32200.0
2011-04-08 13:25:00,41.9,41.9,41.88,41.89,19200.0,36.2938,36.2938,36.2765,36.2851,19200.0
2011-04-08 13:30:00,41.89,41.9,41.83,41.85,43000.0,36.2851,36.2938,36.2332,36.2505,43000.0
2011-04-08 13:35:00,41.86,41.89,41.85,41.87,24300.0,36.2591,36.2851,36.2505,36.2678,24300.0
2011-04-08 13:40:00,41.88,41.9,41.86,41.87,21500.0,36.2765,36.2938,36.2591,36.2678,21500.0
2011-04-08 13:45:00,41.87,41.89,41.86,41.87,89300.0,36.2678,36.2851,36.2591,36.2678,89300.0
2011-04-08 13:50:00,41.88,41.92,41.88,41.92,276800.0,36.2765,36.3111,36.2765,36.3111,276800.0
2011-04-08 13:55:00,41.92,41.94,41.9,41.92,42700.0,36.3111,36.3284,36.2938,36.3111,42700.0
2011-04-08 14:00:00,41.92,41.94,41.9,41.91,33100.0,36.3111,36.3284,36.2938,36.3024,33100.0
2011-04-08 14:05:00,41.9,41.93,41.89,41.92,39300.0,36.2938,36.3198,36.2851,36.3111,39300.0
2011-04-08 14:10:00,41.93,41.94,41.89,41.89,69800.0,36.3198,36.3284,36.2851,36.2851,69800.0
2011-04-08 14:15:00,41.9,41.9,41.87,41.87,78800.0,36.2938,36.2938,36.2678,36.2678,78800.0
2011-04-08 14:20:00,41.88,41.88,41.8,41.8,116400.0,36.2765,36.2765,36.2072,36.2072,116400.0
2011-04-08 14:25:00,41.81,41.81,41.76,41.8,84300.0,36.2158,36.2158,36.1725,36.2072,84300.0
2011-04-08 14:30:00,41.8,41.8,41.71,41.73,68600.0,36.2072,36.2072,36.1292,36.1465,68600.0
2011-04-08 14:35:00,41.72,41.72,41.64,41.69,128700.0,36.1379,36.1379,36.0686,36.1119,128700.0
2011-04-08 14:40:00,41.68,41.71,41.64,41.65,79300.0,36.1032,36.1292,36.0686,36.0772,79300.0
2011-04-08 14:45:00,41.65,41.69,41.63,41.65,183300.0,36.0772,36.1119,36.0599,36.0772,183300.0
2011-04-08 14:50:00,41.66,41.66,41.53,41.56,400000.0,36.0859,36.0859,35.9733,35.9993,400000.0
2011-04-08 14:55:00,41.56,41.57,41.44,41.45,341100.0,35.9993,36.0079,35.8953,35.904,341100.0
2011-04-08 15:00:00,41.45,41.53,41.4,41.53,179900.0,35.904,35.9733,35.8607,35.9733,179900.0
2011-04-08 15:05:00,41.53,41.65,41.53,41.64,102400.0,35.9733,36.0772,35.9733,36.0686,102400.0
2011-04-08 15:10:00,41.65,41.68,41.6,41.61,86600.0,36.0772,36.1032,36.0339,36.0426,86600.0
2011-04-08 15:15:00,41.61,41.62,41.56,41.62,61300.0,36.0426,36.0513,35.9993,36.0513,61300.0
2011-04-08 15:20:00,41.63,41.66,41.6,41.61,110400.0,36.0599,36.0859,36.0339,36.0426,110400.0
2011-04-08 15:25:00,41.61,41.68,41.57,41.67,101400.0,36.0426,36.1032,36.0079,36.0946,101400.0
2011-04-08 15:30:00,41.66,41.72,41.64,41.71,105100.0,36.0859,36.1379,36.0686,36.1292,105100.0
2011-04-08 15:35:00,41.71,41.72,41.71,41.71,94300.0,36.1292,36.1379,36.1292,36.1292,94300.0
2011-04-08 15:40:00,41.72,41.77,41.69,41.74,149500.0,36.1379,36.1812,36.1119,36.1552,149500.0
2011-04-08 15:45:00,41.75,41.82,41.75,41.79,175800.0,36.1639,36.2245,36.1639,36.1985,175800.0
2011-04-08 15:50:00,41.79,41.84,41.78,41.84,224400.0,36.1985,36.2418,36.1898,36.2418,224400.0
2011-04-08 15:55:00,41.83,41.84,41.74,41.74,318200.0,36.2332,36.2418,36.1552,36.1552,318200.0
2011-04-11 09:30:00,41.76,41.84,41.62,41.8,257700.0,36.1725,36.2418,36.0513,36.2072,257700.0
2011-04-11 09:35:00,41.79,41.91,41.74,41.81,108200.0,36.1985,36.3024,36.1552,36.2158,108200.0
2011-04-11 09:40:00,41.81,41.81,41.7,41.75,85700.0,36.2158,36.2158,36.1205,36.1639,85700.0
2011-04-11 09:45:00,41.76,41.88,41.75,41.8,96200.0,36.1725,36.2765,36.1639,36.2072,96200.0
2011-04-11 09:50:00,41.81,41.85,41.7,41.8,111900.0,36.2158,36.2505,36.1205,36.2072,111900.0
2011-04-11 09:55:00,41.8,41.94,41.8,41.85,108600.0,36.2072,36.3284,36.2072,36.2505,108600.0
2011-04-11 10:00:00,41.85,41.89,41.78,41.79,125600.0,36.2505,36.2851,36.1898,36.1985,125600.0
2011-04-11 10:05:00,41.79,41.79,41.62,41.62,67500.0,36.1985,36.1985,36.0513,36.0513,67500.0
2011-04-11 10:10:00,41.62,41.64,41.58,41.63,96200.0,36.0513,36.0686,36.0166,36.0599,96200.0
2011-04-11 10:15:00,41.63,41.68,41.58,41.58,139300.0,36.0599,36.1032,36.0166,36.0166,139300.0
2011-04-11 10:20:00,41.58,41.58,41.55,41.56,141300.0,36.0166,36.0166,35.9906,35.9993,141300.0
2011-04-11 10:25:00,41.56,41.58,41.55,41.55,126100.0,35.9993,36.0166,35.9906,35.9906,126100.0
2011-04-11 10:30:00,41.55,41.62,41.55,41.61,81300.0,35.9906,36.0513,35.9906,36.0426,81300.0
2011-04-11 10:35:00,41.61,41.65,41.58,41.62,110900.0,36.0426,36.0772,36.0166,36.0513,110900.0
2011-04-11 10:40:00,41.62,41.68,41.59,41.66,102100.0,36.0513,36.1032,36.0253,36.0859,102100.0
2011-04-11 10:45:00,41.67,41.69,41.66,41.68,138600.0,36.0946,36.1119,36.0859,36.1032,138600.0
2011-04-11 10:50:00,41.68,41.73,41.68,41.73,60100.0,36.1032,36.1465,36.1032,36.1465,60100.0
2011-04-11 10:55:00,41.72,41.77,41.71,41.72,52100.0,36.1379,36.1812,36.1292,36.1379,52100.0
2011-04-11 11:00:00,41.72,41.76,41.68,41.71,154400.0,36.1379,36.1725,36.1032,36.1292,154400.0
2011-04-11 11:05:00,41.7,41.75,41.7,41.73,40900.0,36.1205,36.1639,36.1205,36.1465,40900.0
2011-04-11 11:10:00,41.72,41.75,41.68,41.75,37700.0,36.1379,36.1639,36.1032,36.1639,37700.0
2011-04-11 11:15:00,41.75,41.83,41.75,41.8,57500.0,36.1639,36.2332,36.1639,36.2072,57500.0
2011-04-11 11:20:00,41.8,41.8,41.76,41.78,70400.0,36.2072,36.2072,36.1725,36.1898,70400.0
2011-04-11 11:25:00,41.77,41.83,41.77,41.79,48800.0,36.1812,36.2332,36.1812,36.1985,48800.0
2011-04-11 11:30:00,41.79,41.81,41.75,41.79,68400.0,36.1985,36.2158,36.1639,36.1985,68400.0
2011-04-11 11:35:00,41.78,41.81,41.76,41.79,62700.0,36.1898,36.2158,36.1725,36.1985,62700.0
2011-04-11 11:40:00,41.79,41.82,41.77,41.81,71800.0,36.1985,36.2245,36.1812,36.2158,71800.0
2011-04-11 11:45:00,41.82,41.83,41.76,41.77,46400.0,36.2245,36.2332,36.1725,36.1812,46400.0
2011-04-11 11:50:00,41.78,41.81,41.75,41.75,57200.0,36.1898,36.2158,36.1639,36.1639,57200.0
2011-04-11 11:55:00,41.75,41.76,41.65,41.65,56000.0,36.1639,36.1725,36.0772,36.0772,56000.0
2011-04-11 12:00:00,41.66,41.67,41.61,41.63,51000.0,36.0859,36.0946,36.0426,36.0599,51000.0
2011-04-11 12:05:00,41.62,41.69,41.61,41.69,96100.0,36.0513,36.1119,36.0426,36.1119,96100.0
2011-04-11 12:10:00,41.68,41.7,41.66,41.66,33500.0,36.1032,36.1205,36.0859,36.0859,33500.0
2011-04-11 12:15:00,41.66,41.68,41.64,41.65,60700.0,36.0859,36.1032,36.0686,36.0772,60700.0
2011-04-11 12:20:00,41.65,41.71,41.64,41.69,42600.0,36.0772,36.1292,36.0686,36.1119,42600.0
2011-04-11 12:25:00,41.69,41.73,41.69,41.71,27300.0,36.1119,36.1465,36.1119,36.1292,27300.0
2011-04-11 12:30:00,41.7,41.73,41.69,41.72,27900.0,36.1205,36.1465,36.1119,36.1379,27900.0
2011-04-11 12:35:00,41.71,41.73,41.64,41.67,46600.0,36.1292,36.1465,36.0686,36.0946,46600.0
2011-04-11 12:40:00,41.66,41.66,41.6,41.65,62900.0,36.0859,36.0859,36.0339,36.0772,62900.0
2011-04-11 12:45:00,41.66,41.66,41.6,41.62,70100.0,36.0859,36.0859,36.0339,36.0513,70100.0
2011-04-11 12:50:00,41.61,41.62,41.6,41.62,39500.0,36.0426,36.0513,36.0339,36.0513,39500.0
2011-04-11 12:55:00,41.63,41.64,41.58,41.58,42600.0,36.0599,36.0686,36.0166,36.0166,42600.0
2011-04-11 13:00:00,41.58,41.63,41.56,41.63,61200.0,36.0166,36.0599,35.9993,36.0599,61200.0
2011-04-11 13:05:00,41.62,41.7,41.62,41.7,43800.0,36.0513,36.1205,36.0513,36.1205,43800.0
2011-04-11 13:10:00,41.69,41.71,41.67,41.7,54900.0,36.1119,36.1292,36.0946,36.1205,54900.0
2011-04-11 13:15:00,41.69,41.71,41.65,41.71,61600.0,36.1119,36.1292,36.0772,36.1292,61600.0
2011-04-11 13:20:00,41.7,41.75,41.7,41.73,63300.0,36.1205,36.1639,36.1205,36.1465,63300.0
2011-04-11 13:25:00,41.73,41.78,41.73,41.75,107700.0,36.1465,36.1898,36.1465,36.1639,107700.0
2011-04-11 13:30:00,41.75,41.76,41.71,41.73,96200.0,36.1639,36.1725,36.1292,36.1465,96200.0
2011-04-11 13:35:00,41.72,41.73,41.7,41.72,56900.0,36.1379,36.1465,36.1205,36.1379,56900.0
2011-04-11 13:40:00,41.73,41.79,41.72,41.77,57600.0,36.1465,36.1985,36.1379,36.1812,57600.0
2011-04-11 13:45:00,41.77,41.77,41.75,41.75,38800.0,36.1812,36.1812,36.1639,36.1639,38800.0
2011-04-11 13:50:00,41.75,41.79,41.73,41.77,133200.0,36.1639,36.1985,36.1465,36.1812,133200.0
2011-04-11 13:55:00,41.77,41.8,41.76,41.8,47900.0,36.1812,36.2072,36.1725,36.2072,47900.0
2011-04-11 14:00:00,41.79,41.8,41.79,41.8,93800.0,36.1985,36.2072,36.1985,36.2072,93800.0
2011-04-11 14:05:00,41.79,41.83,41.79,41.81,87600.0,36.1985,36.2332,36.1985,36.2158,87600.0
2011-04-11 14:10:00,41.82,41.84,41.81,41.81,26600.0,36.2245,36.2418,36.2158,36.2158,26600.0
2011-04-11 14:15:00,41.81,41.86,41.81,41.85,31300.0,36.2158,36.2591,36.2158,36.2505,31300.0
2011-04-11 14:20:00,41.85,41.86,41.83,41.85,46700.0,36.2505,36.2591,36.2332,36.2505,46700.0
2011-04-11 14:25:00,41.85,41.88,41.84,41.88,42600.0,36.2505,36.2765,36.2418,36.2765,42600.0
2011-04-11 14:30:00,41.87,41.9,41.84,41.85,60900.0,36.2678,36.2938,36.2418,36.2505,60900.0
2011-04-11 14:35:00,41.84,41.88,41.83,41.87,87800.0,36.2418,36.2765,36.2332,36.2678,87800.0
2011-04-11 14:40:00,41.87,41.88,41.84,41.86,57200.0,36.2678,36.2765,36.2418,36.2591,57200.0
2011-04-11 14:45:00,41.86,41.88,41.84,41.87,62600.0,36.2591,36.2765,36.2418,36.2678,62600.0
2011-04-11 14:50:00,41.87,41.88,41.84,41.84,53000.0,36.2678,36.2765,36.2418,36.2418,53000.0
2011-04-11 14:55:00,41.84,41.84,41.8,41.82,69600.0,36.2418,36.2418,36.2072,36.2245,69600.0
2011-04-11 15:00:00,41.82,41.83,41.72,41.75,123500.0,36.2245,36.2332,36.1379,36.1639,123500.0
2011-04-11 15:05:00,41.75,41.8,41.74,41.78,56900.0,36.1639,36.2072,36.1552,36.1898,56900.0
2011-04-11 15:10:00,41.77,41.78,41.73,41.78,53300.0,36.1812,36.1898,36.1465,36.1898,53300.0
2011-04-11 15:15:00,41.78,41.79,41.74,41.77,75600.0,36.1898,36.1985,36.1552,36.1812,75600.0
2011-04-11 15:20:00,41.78,41.8,41.77,41.79,105300.0,36.1898,36.2072,36.1812,36.1985,105300.0
2011-04-11 15:25:00,41.8,41.8,41.79,41.79,81500.0,36.2072,36.2072,36.1985,36.1985,81500.0
2011-04-11 15:30:00,41.79,41.84,41.79,41.81,109800.0,36.1985,36.2418,36.1985,36.2158,109800.0
2011-04-11 15:35:00,41.81,41.82,41.8,41.81,48800.0,36.2158,36.2245,36.2072,36.2158,48800.0
2011-04-11 15:40:00,41.81,41.82,41.8,41.8,90100.0,36.2158,36.2245,36.2072,36.2072,90100.0
2011-04-11 15:45:00,41.8,41.88,41.8,41.88,184000.0,36.2072,36.2765,36.2072,36.2765,184000.0
2011-04-11 15:50:00,41.87,41.88,41.81,41.81,112200.0,36.2678,36.2765,36.2158,36.2158,112200.0
2011-04-11 15:55:00,41.81,41.87,41.8,41.87,382800.0,36.2158,36.2678,36.2072,36.2678,382800.0
2011-04-12 09:30:00,41.59,41.75,41.35,41.44,221800.0,36.0253,36.1639,35.8174,35.8953,221800.0
2011-04-12 09:35:00,41.44,41.5,41.4,41.47,166400.0,35.8953,35.9473,35.8607,35.9213,166400.0
2011-04-12 09:40:00,41.46,41.47,41.38,41.4,190100.0,35.9127,35.9213,35.8434,35.8607,190100.0
2011-04-12 09:45:00,41.41,41.58,41.41,41.49,185900.0,35.8693,36.0166,35.8693,35.9386,185900.0
2011-04-12 09:50:00,41.49,41.5,41.42,41.49,100400.0,35.9386,35.9473,35.878,35.9386,100400.0
2011-04-12 09:55:00,41.48,41.56,41.45,41.47,206200.0,35.93,35.9993,35.904,35.9213,206200.0
2011-04-12 10:00:00,41.47,41.51,41.43,41.49,127800.0,35.9213,35.956,35.8867,35.9386,127800.0
2011-04-12 10:05:00,41.48,41.5,41.43,41.46,191800.0,35.93,35.9473,35.8867,35.9127,191800.0
2011-04-12 10:10:00,41.46,41.58,41.44,41.54,121200.0,35.9127,36.0166,35.8953,35.982,121200.0
2011-04-12 10:15:00,41.54,41.56,41.51,41.53,83500.0,35.982,35.9993,35.956,35.9733,83500.0
2011-04-12 10:20:00,41.54,41.55,41.49,41.53,100600.0,35.982,35.9906,35.9386,35.9733,100600.0
2011-04-12 10:25:00,41.53,41.56,41.52,41.56,120500.0,35.9733,35.9993,35.9646,35.9993,120500.0
2011-04-12 10:30:00,41.55,41.56,41.49,41.51,95600.0,35.9906,35.9993,35.9386,35.956,95600.0
2011-04-12 10:35:00,41.51,41.52,41.43,41.51,111100.0,35.956,35.9646,35.8867,35.956,111100.0
2011-04-12 10:40:00,41.51,41.52,41.32,41.35,156800.0,35.956,35.9646,35.7914,35.8174,156800.0
2011-04-12 10:45:00,41.35,41.38,41.25,41.37,118700.0,35.8174,35.8434,35.7308,35.8347,118700.0
2011-04-12 10:50:00,41.37,41.38,41.28,41.35,103200.0,35.8347,35.8434,35.7567,35.8174,103200.0
2011-04-12 10:55:00,41.36,41.41,41.34,41.39,255300.0,35.826,35.8693,35.8087,35.852,255300.0
2011-04-12 11:00:00,41.4,41.42,41.39,41.41,171400.0,35.8607,35.878,35.852,35.8693,171400.0
2011-04-12 11:05:00,41.41,41.46,41.41,41.44,60300.0,35.8693,35.9127,35.8693,35.8953,60300.0
2011-04-12 11:10:00,41.44,41.5,41.43,41.48,111400.0,35.8953,35.9473,35.8867,35.93,111400.0
2011-04-12 11:15:00,41.47,41.47,41.41,41.42,43200.0,35.9213,35.9213,35.8693,35.878,43200.0
2011-04-12 11:20:00,41.41,41.52,41.39,41.48,168300.0,35.8693,35.9646,35.852,35.93,168300.0
2011-04-12 11:25:00,41.48,41.51,41.47,41.5,51200.0,35.93,35.956,35.9213,35.9473,51200.0
2011-04-12 11:30:00,41.5,41.53,41.5,41.51,64700.0,35.9473,35.9733,35.9473,35.956,64700.0
2011-04-12 11:35:00,41.5,41.51,41.46,41.48,127600.0,35.9473,35.956,35.9127,35.93,127600.0
2011-04-12 11:40:00,41.48,41.48,41.42,41.44,159100.0,35.93,35.93,35.878,35.8953,159100.0
2011-04-12 11:45:00,41.44,41.48,41.44,41.46,51400.0,35.8953,35.93,35.8953,35.9127,51400.0
2011-04-12 11:50:00,41.46,41.47,41.42,41.42,39300.0,35.9127,35.9213,35.878,35.878,39300.0
2011-04-12 11:55:00,41.42,41.47,41.42,41.46,55200.0,35.878,35.9213,35.878,35.9127,55200.0
2011-04-12 12:00:00,41.45,41.51,41.45,41.48,59800.0,35.904,35.956,35.904,35.93,59800.0
2011-04-12 12:05:00,41.49,41.49,41.48,41.48,25200.0,35.9386,35.9386,35.93,35.93,25200.0
2011-04-12 12:10:00,41.48,41.52,41.48,41.51,88200.0,35.93,35.9646,35.93,35.956,88200.0
2011-04-12 12:15:00,41.51,41.55,41.5,41.55,48400.0,35.956,35.9906,35.9473,35.9906,48400.0
2011-04-12 12:20:00,41.55,41.55,41.51,41.55,45300.0,35.9906,35.9906,35.956,35.9906,45300.0
2011-04-12 12:25:00,41.55,41.56,41.54,41.56,62900.0,35.9906,35.9993,35.982,35.9993,62900.0
2011-04-12 12:30:00,41.56,41.56,41.5,41.51,51700.0,35.9993,35.9993,35.9473,35.956,51700.0
2011-04-12 12:35:00,41.52,41.56,41.5,41.56,50700.0,35.9646,35.9993,35.9473,35.9993,50700.0
2011-04-12 12:40:00,41.56,41.57,41.54,41.54,68900.0,35.9993,36.0079,35.982,35.982,68900.0
2011-04-12 12:45:00,41.55,41.61,41.55,41.58,61300.0,35.9906,36.0426,35.9906,36.0166,61300.0
2011-04-12 12:50:00,41.58,41.59,41.54,41.57,50400.0,36.0166,36.0253,35.982,36.0079,50400.0
2011-04-12 12:55:00,41.58,41.59,41.56,41.57,41900.0,36.0166,36.0253,35.9993,36.0079,41900.0
2011-04-12 13:00:00,41.57,41.58,41.53,41.57,35100.0,36.0079,36.0166,35.9733,36.0079,35100.0
2011-04-12 13:05:00,41.57,41.58,41.55,41.55,67100.0,36.0079,36.0166,35.9906,35.9906,67100.0
2011-04-12 13:10:00,41.56,41.58,41.54,41.54,46100.0,35.9993,36.0166,35.982,35.982,46100.0
2011-04-12 13:15:00,41.53,41.58,41.53,41.56,29500.0,35.9733,36.0166,35.9733,35.9993,29500.0
2011-04-12 13:20:00,41.56,41.58,41.55,41.58,51000.0,35.9993,36.0166,35.9906,36.0166,51000.0
2011-04-12 13:25:00,41.57,41.6,41.57,41.59,190200.0,36.0079,36.0339,36.0079,36.0253,190200.0
2011-04-12 13:30:00,41.59,41.59,41.53,41.56,43400.0,36.0253,36.0253,35.9733,35.9993,43400.0
2011-04-12 13:35:00,41.57,41.57,41.51,41.51,36900.0,36.0079,36.0079,35.956,35.956,36900.0
2011-04-12 13:40:00,41.51,41.53,41.5,41.53,79200.0,35.956,35.9733,35.9473,35.9733,79200.0
2011-04-12 13:45:00,41.52,41.58,41.51,41.54,37800.0,35.9646,36.0166,35.956,35.982,37800.0
2011-04-12 13:50:00,41.54,41.57,41.54,41.56,25700.0,35.982,36.0079,35.982,35.9993,25700.0
2011-04-12 13:55:00,41.56,41.59,41.52,41.52,35500.0,35.9993,36.0253,35.9646,35.9646,35500.0
2011-04-12 14:00:00,41.53,41.57,41.52,41.53,23700.0,35.9733,36.0079,35.9646,35.9733,23700.0
2011-04-12 14:05:00,41.52,41.6,41.52,41.59,57400.0,35.9646,36.0339,35.9646,36.0253,57400.0
2011-04-12 14:10:00,41.58,41.59,41.57,41.59,40900.0,36.0166,36.0253,36.0079,36.0253,40900.0
2011-04-12 14:15:00,41.59,41.61,41.56,41.59,75900.0,36.0253,36.0426,35.9993,36.0253,75900.0
2011-04-12 14:20:00,41.58,41.63,41.58,41.6,82400.0,36.0166,36.0599,36.0166,36.0339,82400.0
2011-04-12 14:25:00,41.59,41.61,41.56,41.57,79900.0,36.0253,36.0426,35.9993,36.0079,79900.0
2011-04-12 14:30:00,41.57,41.59,41.56,41.57,37300.0,36.0079,36.0253,35.9993,36.0079,37300.0
2011-04-12 14:35:00,41.57,41.61,41.56,41.58,89500.0,36.0079,36.0426,35.9993,36.0166,89500.0
2011-04-12 14:40:00,41.59,41.63,41.58,41.59,105100.0,36.0253,36.0599,36.0166,36.0253,105100.0
2011-04-12 14:45:00,41.59,41.65,41.58,41.63,145700.0,36.0253,36.0772,36.0166,36.0599,145700.0
2011-04-12 14:50:00,41.63,41.65,41.61,41.64,79500.0,36.0599,36.0772,36.0426,36.0686,79500.0
2011-04-12 14:55:00,41.63,41.67,41.62,41.67,90600.0,36.0599,36.0946,36.0513,36.0946,90600.0
2011-04-12 15:00:00,41.67,41.67,41.65,41.66,97300.0,36.0946,36.0946,36.0772,36.0859,97300.0
2011-04-12 15:05:00,41.66,41.67,41.62,41.63,135500.0,36.0859,36.0946,36.0513,36.0599,135500.0
2011-04-12 15:10:00,41.62,41.67,41.61,41.67,175800.0,36.0513,36.0946,36.0426,36.0946,175800.0
2011-04-12 15:15:00,41.67,41.67,41.62,41.62,113700.0,36.0946,36.0946,36.0513,36.0513,113700.0
2011-04-12 15:20:00,41.62,41.63,41.52,41.6,145000.0,36.0513,36.0599,35.9646,36.0339,145000.0
2011-04-12 15:25:00,41.6,41.6,41.56,41.58,138800.0,36.0339,36.0339,35.9993,36.0166,138800.0
2011-04-12 15:30:00,41.58,41.59,41.53,41.58,136700.0,36.0166,36.0253,35.9733,36.0166,136700.0
2011-04-12 15:35:00,41.58,41.62,41.57,41.61,170500.0,36.0166,36.0513,36.0079,36.0426,170500.0
2011-04-12 15:40:00,41.61,41.67,41.6,41.64,155100.0,36.0426,36.0946,36.0339,36.0686,155100.0
2011-04-12 15:45:00,41.64,41.67,41.6,41.66,166400.0,36.0686,36.0946,36.0339,36.0859,166400.0
2011-04-12 15:50:00,41.66,41.7,41.66,41.68,152000.0,36.0859,36.1205,36.0859,36.1032,152000.0
2011-04-12 15:55:00,41.68,41.68,41.62,41.62,188000.0,36.1032,36.1032,36.0513,36.0513,188000.0
2011-04-13 09:30:00,41.83,41.98,41.78,41.86,170100.0,36.2332,36.3631,36.1898,36.2591,170100.0
2011-04-13 09:35:00,41.85,41.9,41.84,41.89,111900.0,36.2505,36.2938,36.2418,36.2851,111900.0
2011-04-13 09:40:00,41.9,41.98,41.89,41.94,56400.0,36.2938,36.3631,36.2851,36.3284,56400.0
2011-04-13 09:45:00,41.95,41.99,41.9,41.96,114700.0,36.3371,36.3717,36.2938,36.3458,114700.0
2011-04-13 09:50:00,41.96,41.96,41.91,41.94,100700.0,36.3458,36.3458,36.3024,36.3284,100700.0
2011-04-13 09:55:00,41.95,42.02,41.94,42.0,113500.0,36.3371,36.3977,36.3284,36.3804,113500.0
2011-04-13 10:00:00,42.0,42.0,41.95,42.0,97300.0,36.3804,36.3804,36.3371,36.3804,97300.0
2011-04-13 10:05:00,41.99,42.0,41.93,41.95,72100.0,36.3717,36.3804,36.3198,36.3371,72100.0
2011-04-13 10:10:00,41.94,41.94,41.84,41.84,66100.0,36.3284,36.3284,36.2418,36.2418,66100.0
2011-04-13 10:15:00,41.84,41.88,41.83,41.87,62200.0,36.2418,36.2765,36.2332,36.2678,62200.0
2011-04-13 10:20:00,41.88,41.89,41.82,41.83,75100.0,36.2765,36.2851,36.2245,36.2332,75100.0
2011-04-13 10:25:00,41.83,41.89,41.83,41.83,63800.0,36.2332,36.2851,36.2332,36.2332,63800.0
2011-04-13 10:30:00,41.83,41.83,41.75,41.77,70200.0,36.2332,36.2332,36.1639,36.1812,70200.0
2011-04-13 10:35:00,41.77,41.8,41.76,41.78,41700.0,36.1812,36.2072,36.1725,36.1898,41700.0
2011-04-13 10:40:00,41.78,41.82,41.76,41.78,53800.0,36.1898,36.2245,36.1725,36.1898,53800.0
2011-04-13 10:45:00,41.78,41.86,41.76,41.86,89900.0,36.1898,36.2591,36.1725,36.2591,89900.0
2011-04-13 10:50:00,41.86,41.89,41.86,41.88,49900.0,36.2591,36.2851,36.2591,36.2765,49900.0
2011-04-13 10:55:00,41.88,41.9,41.86,41.88,65900.0,36.2765,36.2938,36.2591,36.2765,65900.0
2011-04-13 11:00:00,41.87,41.9,41.86,41.9,44300.0,36.2678,36.2938,36.2591,36.2938,44300.0
2011-04-13 11:05:00,41.89,41.9,41.84,41.9,45600.0,36.2851,36.2938,36.2418,36.2938,45600.0
2011-04-13 11:10:00,41.89,41.89,41.84,41.84,55300.0,36.2851,36.2851,36.2418,36.2418,55300.0
2011-04-13 11:15:00,41.84,41.85,41.8,41.83,40300.0,36.2418,36.2505,36.2072,36.2332,40300.0
2011-04-13 11:20:00,41.82,41.84,41.79,41.8,44900.0,36.2245,36.2418,36.1985,36.2072,44900.0
2011-04-13 11:25:00,41.8,41.81,41.76,41.77,28100.0,36.2072,36.2158,36.1725,36.1812,28100.0
2011-04-13 11:30:00,41.77,41.8,41.75,41.75,37900.0,36.1812,36.2072,36.1639,36.1639,37900.0
2011-04-13 11:35:00,41.75,41.75,41.68,41.69,53300.0,36.1639,36.1639,36.1032,36.1119,53300.0
2011-04-13 11:40:00,41.68,41.7,41.68,41.69,51000.0,36.1032,36.1205,36.1032,36.1119,51000.0
2011-04-13 11:45:00,41.69,41.72,41.67,41.72,46700.0,36.1119,36.1379,36.0946,36.1379,46700.0
2011-04-13 11:50:00,41.72,41.72,41.7,41.7,43100.0,36.1379,36.1379,36.1205,36.1205,43100.0
2011-04-13 11:55:00,41.7,41.73,41.64,41.64,103700.0,36.1205,36.1465,36.0686,36.0686,103700.0
2011-04-13 12:00:00,41.64,41.66,41.62,41.62,78000.0,36.0686,36.0859,36.0513,36.0513,78000.0
2011-04-13 12:05:00,41.62,41.62,41.59,41.62,39000.0,36.0513,36.0513,36.0253,36.0513,39000.0
2011-04-13 12:10:00,41.62,41.65,41.61,41.61,39200.0,36.0513,36.0772,36.0426,36.0426,39200.0
2011-04-13 12:15:00,41.61,41.67,41.61,41.65,41500.0,36.0426,36.0946,36.0426,36.0772,41500.0
2011-04-13 12:20:00,41.64,41.65,41.59,41.59,24600.0,36.0686,36.0772,36.0253,36.0253,24600.0
2011-04-13 12:25:00,41.59,41.64,41.59,41.63,30100.0,36.0253,36.0686,36.0253,36.0599,30100.0
2011-04-13 12:30:00,41.63,41.63,41.58,41.59,16100.0,36.0599,36.0599,36.0166,36.0253,16100.0
2011-04-13 12:35:00,41.6,41.6,41.49,41.51,58500.0,36.0339,36.0339,35.9386,35.956,58500.0
2011-04-13 12:40:00,41.51,41.56,41.5,41.54,43300.0,35.956,35.9993,35.9473,35.982,43300.0
2011-04-13 12:45:00,41.54,41.59,41.5,41.59,50400.0,35.982,36.0253,35.9473,36.0253,50400.0
2011-04-13 12:50:00,41.6,41.61,41.56,41.58,42800.0,36.0339,36.0426,35.9993,36.0166,42800.0
2011-04-13 12:55:00,41.58,41.61,41.57,41.6,37300.0,36.0166,36.0426,36.0079,36.0339,37300.0
2011-04-13 13:00:00,41.6,41.71,41.59,41.7,62700.0,36.0339,36.1292,36.0253,36.1205,62700.0
2011-04-13 13:05:00,41.7,41.7,41.65,41.66,22600.0,36.1205,36.1205,36.0772,36.0859,22600.0
2011-04-13 13:10:00,41.66,41.69,41.64,41.64,25900.0,36.0859,36.1119,36.0686,36.0686,25900.0
2011-04-13 13:15:00,41.65,41.66,41.64,41.64,46000.0,36.0772,36.0859,36.0686,36.0686,46000.0
2011-04-13 13:20:00,41.64,41.66,41.62,41.66,35900.0,36.0686,36.0859,36.0513,36.0859,35900.0
2011-04-13 13:25:00,41.65,41.66,41.59,41.64,49900.0,36.0772,36.0859,36.0253,36.0686,49900.0
2011-04-13 13:30:00,41.64,41.65,41.59,41.61,47600.0,36.0686,36.0772,36.0253,36.0426,47600.0
2011-04-13 13:35:00,41.61,41.61,41.56,41.58,46600.0,36.0426,36.0426,35.9993,36.0166,46600.0
2011-04-13 13:40:00,41.59,41.63,41.58,41.61,38000.0,36.0253,36.0599,36.0166,36.0426,38000.0
2011-04-13 13:45:00,41.61,41.61,41.59,41.61,55800.0,36.0426,36.0426,36.0253,36.0426,55800.0
2011-04-13 13:50:00,41.6,41.61,41.58,41.61,61100.0,36.0339,36.0426,36.0166,36.0426,61100.0
2011-04-13 13:55:00,41.61,41.62,41.59,41.61,71900.0,36.0426,36.0513,36.0253,36.0426,71900.0
2011-04-13 14:00:00,41.61,41.7,41.61,41.67,67700.0,36.0426,36.1205,36.0426,36.0946,67700.0
2011-04-13 14:05:00,41.67,41.7,41.65,41.7,39900.0,36.0946,36.1205,36.0772,36.1205,39900.0
2011-04-13 14:10:00,41.69,41.71,41.62,41.63,52300.0,36.1119,36.1292,36.0513,36.0599,52300.0
2011-04-13 14:15:00,41.63,41.66,41.61,41.66,49900.0,36.0599,36.0859,36.0426,36.0859,49900.0
2011-04-13 14:20:00,41.66,41.71,41.65,41.7,50500.0,36.0859,36.1292,36.0772,36.1205,50500.0
2011-04-13 14:25:00,41.7,41.76,41.68,41.71,90000.0,36.1205,36.1725,36.1032,36.1292,90000.0
2011-04-13 14:30:00,41.71,41.73,41.67,41.69,54100.0,36.1292,36.1465,36.0946,36.1119,54100.0
2011-04-13 14:35:00,41.68,41.71,41.67,41.68,64100.0,36.1032,36.1292,36.0946,36.1032,64100.0
2011-04-13 14:40:00,41.68,41.79,41.67,41.79,74800.0,36.1032,36.1985,36.0946,36.1985,74800.0
2011-04-13 14:45:00,41.79,41.82,41.75,41.76,66400.0,36.1985,36.2245,36.1639,36.1725,66400.0
2011-04-13 14:50:00,41.75,41.81,41.75,41.77,64100.0,36.1639,36.2158,36.1639,36.1812,64100.0
2011-04-13 14:55:00,41.78,41.82,41.77,41.78,41000.0,36.1898,36.2245,36.1812,36.1898,41000.0
2011-04-13 15:00:00,41.79,41.81,41.75,41.75,95800.0,36.1985,36.2158,36.1639,36.1639,95800.0
2011-04-13 15:05:00,41.76,41.76,41.71,41.75,151200.0,36.1725,36.1725,36.1292,36.1639,151200.0
2011-04-13 15:10:00,41.74,41.76,41.72,41.73,88600.0,36.1552,36.1725,36.1379,36.1465,88600.0
2011-04-13 15:15:00,41.73,41.81,41.7,41.8,151100.0,36.1465,36.2158,36.1205,36.2072,151100.0
2011-04-13 15:20:00,41.8,41.81,41.76,41.8,111800.0,36.2072,36.2158,36.1725,36.2072,111800.0
2011-04-13 15:25:00,41.8,41.8,41.75,41.77,109100.0,36.2072,36.2072,36.1639,36.1812,109100.0
2011-04-13 15:30:00,41.77,41.78,41.73,41.73,100600.0,36.1812,36.1898,36.1465,36.1465,100600.0
2011-04-13 15:35:00,41.74,41.8,41.73,41.79,91900.0,36.1552,36.2072,36.1465,36.1985,91900.0
2011-04-13 15:40:00,41.79,41.79,41.76,41.78,83900.0,36.1985,36.1985,36.1725,36.1898,83900.0
2011-04-13 15:45:00,41.78,41.79,41.74,41.75,217800.0,36.1898,36.1985,36.1552,36.1639,217800.0
2011-04-13 15:50:00,41.75,41.76,41.69,41.7,221100.0,36.1639,36.1725,36.1119,36.1205,221100.0
2011-04-13 15:55:00,41.69,41.7,41.69,41.7,305500.0,36.1119,36.1205,36.1119,36.1205,305500.0
2011-04-14 09:30:00,41.5,41.56,41.39,41.39,140600.0,35.9473,35.9993,35.852,35.852,140600.0
2011-04-14 09:35:00,41.39,41.42,41.3,41.35,94300.0,35.852,35.878,35.7741,35.8174,94300.0
2011-04-14 09:40:00,41.36,41.37,41.23,41.25,114500.0,35.826,35.8347,35.7134,35.7308,114500.0
2011-04-14 09:45:00,41.26,41.26,41.09,41.1,94200.0,35.7394,35.7394,35.5922,35.6008,94200.0
2011-04-14 09:50:00,41.1,41.17,41.05,41.07,92300.0,35.6008,35.6615,35.5575,35.5748,92300.0
2011-04-14 09:55:00,41.07,41.12,41.04,41.09,153600.0,35.5748,35.6182,35.5489,35.5922,153600.0
2011-04-14 10:00:00,41.08,41.12,41.08,41.11,129700.0,35.5835,35.6182,35.5835,35.6095,129700.0
2011-04-14 10:05:00,41.1,41.11,41.0,41.07,199300.0,35.6008,35.6095,35.5142,35.5748,199300.0
2011-04-14 10:10:00,41.06,41.09,40.93,40.93,234400.0,35.5662,35.5922,35.4536,35.4536,234400.0
2011-04-14 10:15:00,40.94,41.03,40.91,41.0,295400.0,35.4622,35.5402,35.4362,35.5142,295400.0
2011-04-14 10:20:00,41.0,41.04,40.98,41.0,284900.0,35.5142,35.5489,35.4969,35.5142,284900.0
2011-04-14 10:25:00,41.0,41.11,41.0,41.05,370600.0,35.5142,35.6095,35.5142,35.5575,370600.0
2011-04-14 10:30:00,41.05,41.11,41.04,41.11,259000.0,35.5575,35.6095,35.5489,35.6095,259000.0
2011-04-14 10:35:00,41.1,41.19,41.1,41.17,293300.0,35.6008,35.6788,35.6008,35.6615,293300.0
2011-04-14 10:40:00,41.17,41.17,41.06,41.08,87800.0,35.6615,35.6615,35.5662,35.5835,87800.0
2011-04-14 10:45:00,41.09,41.13,41.08,41.11,84200.0,35.5922,35.6268,35.5835,35.6095,84200.0
2011-04-14 10:50:00,41.11,41.11,41.05,41.05,150100.0,35.6095,35.6095,35.5575,35.5575,150100.0
2011-04-14 10:55:00,41.05,41.1,41.02,41.07,69700.0,35.5575,35.6008,35.5315,35.5748,69700.0
2011-04-14 11:00:00,41.08,41.11,41.04,41.08,62000.0,35.5835,35.6095,35.5489,35.5835,62000.0
2011-04-14 11:05:00,41.08,41.11,41.06,41.09,116200.0,35.5835,35.6095,35.5662,35.5922,116200.0
2011-04-14 11:10:00,41.09,41.09,41.01,41.02,67300.0,35.5922,35.5922,35.5229,35.5315,67300.0
2011-04-14 11:15:00,41.02,41.06,40.98,41.05,118400.0,35.5315,35.5662,35.4969,35.5575,118400.0
2011-04-14 11:20:00,41.04,41.1,41.04,41.1,40900.0,35.5489,35.6008,35.5489,35.6008,40900.0
2011-04-14 11:25:00,41.09,41.1,41.03,41.05,83800.0,35.5922,35.6008,35.5402,35.5575,83800.0
2011-04-14 11:30:00,41.05,41.09,41.05,41.06,66400.0,35.5575,35.5922,35.5575,35.5662,66400.0
2011-04-14 11:35:00,41.06,41.08,41.03,41.07,62000.0,35.5662,35.5835,35.5402,35.5748,62000.0
2011-04-14 11:40:00,41.06,41.1,41.03,41.09,83900.0,35.5662,35.6008,35.5402,35.5922,83900.0
2011-04-14 11:45:00,41.09,41.13,41.09,41.12,85000.0,35.5922,35.6268,35.5922,35.6182,85000.0
2011-04-14 11:50:00,41.12,41.12,41.08,41.09,68900.0,35.6182,35.6182,35.5835,35.5922,68900.0
2011-04-14 11:55:00,41.1,41.1,41.06,41.08,60900.0,35.6008,35.6008,35.5662,35.5835,60900.0
2011-04-14 12:00:00,41.09,41.11,41.07,41.08,166100.0,35.5922,35.6095,35.5748,35.5835,166100.0
2011-04-14 12:05:00,41.08,41.09,41.05,41.05,41400.0,35.5835,35.5922,35.5575,35.5575,41400.0
2011-04-14 12:10:00,41.06,41.1,41.05,41.1,123000.0,35.5662,35.6008,35.5575,35.6008,123000.0
2011-04-14 12:15:00,41.1,41.11,41.08,41.11,284000.0,35.6008,35.6095,35.5835,35.6095,284000.0
2011-04-14 12:20:00,41.1,41.11,41.07,41.08,112600.0,35.6008,35.6095,35.5748,35.5835,112600.0
2011-04-14 12:25:00,41.08,41.11,41.07,41.09,83000.0,35.5835,35.6095,35.5748,35.5922,83000.0
2011-04-14 12:30:00,41.09,41.14,41.07,41.11,98600.0,35.5922,35.6355,35.5748,35.6095,98600.0
2011-04-14 12:35:00,41.1,41.1,41.04,41.08,90500.0,35.6008,35.6008,35.5489,35.5835,90500.0
2011-04-14 12:40:00,41.07,41.09,41.07,41.08,73200.0,35.5748,35.5922,35.5748,35.5835,73200.0
2011-04-14 12:45:00,41.08,41.08,41.06,41.06,74600.0,35.5835,35.5835,35.5662,35.5662,74600.0
2011-04-14 12:50:00,41.07,41.08,41.05,41.05,55800.0,35.5748,35.5835,35.5575,35.5575,55800.0
2011-04-14 12:55:00,41.05,41.08,41.02,41.08,61200.0,35.5575,35.5835,35.5315,35.5835,61200.0
2011-04-14 13:00:00,41.08,41.1,41.03,41.05,240500.0,35.5835,35.6008,35.5402,35.5575,240500.0
2011-04-14 13:05:00,41.05,41.06,41.04,41.05,156800.0,35.5575,35.5662,35.5489,35.5575,156800.0
2011-04-14 13:10:00,41.05,41.06,41.02,41.02,36900.0,35.5575,35.5662,35.5315,35.5315,36900.0
2011-04-14 13:15:00,41.02,41.02,40.99,40.99,155200.0,35.5315,35.5315,35.5055,35.5055,155200.0
2011-04-14 13:20:00,40.99,40.99,40.95,40.98,79500.0,35.5055,35.5055,35.4709,35.4969,79500.0
2011-04-14 13:25:00,40.98,41.01,40.96,40.96,68400.0,35.4969,35.5229,35.4796,35.4796,68400.0
2011-04-14 13:30:00,40.96,40.97,40.91,40.95,70400.0,35.4796,35.4882,35.4362,35.4709,70400.0
2011-04-14 13:35:00,40.95,40.95,40.91,40.92,78800.0,35.4709,35.4709,35.4362,35.4449,78800.0
2011-04-14 13:40:00,40.92,40.93,40.9,40.9,88200.0,35.4449,35.4536,35.4276,35.4276,88200.0
2011-04-14 13:45:00,40.9,40.91,40.88,40.89,84000.0,35.4276,35.4362,35.4103,35.4189,84000.0
2011-04-14 13:50:00,40.88,40.88,40.85,40.85,81400.0,35.4103,35.4103,35.3843,35.3843,81400.0
2011-04-14 13:55:00,40.85,40.88,40.84,40.86,51400.0,35.3843,35.4103,35.3756,35.3929,51400.0
2011-04-14 14:00:00,40.87,40.91,40.86,40.89,67100.0,35.4016,35.4362,35.3929,35.4189,67100.0
2011-04-14 14:05:00,40.9,40.93,40.9,40.91,68800.0,35.4276,35.4536,35.4276,35.4362,68800.0
2011-04-14 14:10:00,40.91,40.93,40.9,40.91,80000.0,35.4362,35.4536,35.4276,35.4362,80000.0
2011-04-14 14:15:00,40.91,40.96,40.91,40.95,84800.0,35.4362,35.4796,35.4362,35.4709,84800.0
2011-04-14 14:20:00,40.96,41.0,40.96,40.99,77700.0,35.4796,35.5142,35.4796,35.5055,77700.0
2011-04-14 14:25:00,40.99,41.06,40.99,41.0,149400.0,35.5055,35.5662,35.5055,35.5142,149400.0
2011-04-14 14:30:00,41.0,41.05,40.99,41.05,140400.0,35.5142,35.5575,35.5055,35.5575,140400.0
2011-04-14 14:35:00,41.05,41.06,41.02,41.04,88700.0,35.5575,35.5662,35.5315,35.5489,88700.0
2011-04-14 14:40:00,41.04,41.04,40.97,40.97,105000.0,35.5489,35.5489,35.4882,35.4882,105000.0
2011-04-14 14:45:00,40.97,41.02,40.96,40.99,74300.0,35.4882,35.5315,35.4796,35.5055,74300.0
2011-04-14 14:50:00,41.0,41.01,40.99,40.99,86100.0,35.5142,35.5229,35.5055,35.5055,86100.0
2011-04-14 14:55:00,41.0,41.04,40.99,41.0,75400.0,35.5142,35.5489,35.5055,35.5142,75400.0
2011-04-14 15:00:00,41.0,41.09,40.98,41.06,169200.0,35.5142,35.5922,35.4969,35.5662,169200.0
2011-04-14 15:05:00,41.06,41.07,41.04,41.04,108700.0,35.5662,35.5748,35.5489,35.5489,108700.0
2011-04-14 15:10:00,41.04,41.06,41.04,41.04,203900.0,35.5489,35.5662,35.5489,35.5489,203900.0
2011-04-14 15:15:00,41.04,41.06,41.03,41.05,147900.0,35.5489,35.5662,35.5402,35.5575,147900.0
2011-04-14 15:20:00,41.06,41.07,41.04,41.04,189300.0,35.5662,35.5748,35.5489,35.5489,189300.0
2011-04-14 15:25:00,41.04,41.05,41.03,41.03,109600.0,35.5489,35.5575,35.5402,35.5402,109600.0
2011-04-14 15:30:00,41.03,41.04,40.98,41.02,195500.0,35.5402,35.5489,35.4969,35.5315,195500.0
2011-04-14 15:35:00,41.01,41.03,40.99,41.01,233000.0,35.5229,35.5402,35.5055,35.5229,233000.0
2011-04-14 15:40:00,41.01,41.02,40.99,41.0,188600.0,35.5229,35.5315,35.5055,35.5142,188600.0
2011-04-14 15:45:00,41.0,41.0,40.97,40.99,313000.0,35.5142,35.5142,35.4882,35.5055,313000.0
2011-04-14 15:50:00,41.0,41.02,40.97,41.02,406800.0,35.5142,35.5315,35.4882,35.5315,406800.0
2011-04-14 15:55:00,41.03,41.06,41.0,41.01,611800.0,35.5402,35.5662,35.5142,35.5229,611800.0
2011-04-15 09:30:00,41.23,41.26,41.08,41.1,1165300.0,35.7134,35.7394,35.5835,35.6008,1165300.0
2011-04-15 09:35:00,41.1,41.17,41.07,41.1,68400.0,35.6008,35.6615,35.5748,35.6008,68400.0
2011-04-15 09:40:00,41.1,41.12,40.99,40.99,78100.0,35.6008,35.6182,35.5055,35.5055,78100.0
2011-04-15 09:45:00,41.0,41.04,40.96,40.99,80400.0,35.5142,35.5489,35.4796,35.5055,80400.0
2011-04-15 09:50:00,40.99,41.11,40.99,41.11,43200.0,35.5055,35.6095,35.5055,35.6095,43200.0
2011-04-15 09:55:00,41.11,41.25,41.1,41.25,89500.0,35.6095,35.7308,35.6008,35.7308,89500.0
2011-04-15 10:00:00,41.25,41.39,41.25,41.38,125700.0,35.7308,35.852,35.7308,35.8434,125700.0
2011-04-15 10:05:00,41.38,41.45,41.38,41.43,70400.0,35.8434,35.904,35.8434,35.8867,70400.0
2011-04-15 10:10:00,41.43,41.47,41.42,41.47,67700.0,35.8867,35.9213,35.878,35.9213,67700.0
2011-04-15 10:15:00,41.47,41.48,41.37,41.38,110500.0,35.9213,35.93,35.8347,35.8434,110500.0
2011-04-15 10:20:00,41.38,41.39,41.33,41.34,50200.0,35.8434,35.852,35.8001,35.8087,50200.0
2011-04-15 10:25:00,41.34,41.37,41.33,41.36,109400.0,35.8087,35.8347,35.8001,35.826,109400.0
2011-04-15 10:30:00,41.36,41.43,41.27,41.27,133100.0,35.826,35.8867,35.7481,35.7481,133100.0
2011-04-15 10:35:00,41.27,41.3,41.21,41.23,125400.0,35.7481,35.7741,35.6961,35.7134,125400.0
2011-04-15 10:40:00,41.24,41.28,41.24,41.27,50700.0,35.7221,35.7567,35.7221,35.7481,50700.0
2011-04-15 10:45:00,41.27,41.32,41.23,41.26,101800.0,35.7481,35.7914,35.7134,35.7394,101800.0
2011-04-15 10:50:00,41.26,41.31,41.26,41.28,96600.0,35.7394,35.7827,35.7394,35.7567,96600.0
2011-04-15 10:55:00,41.28,41.3,41.26,41.29,82800.0,35.7567,35.7741,35.7394,35.7654,82800.0
2011-04-15 11:00:00,41.3,41.31,41.27,41.3,46100.0,35.7741,35.7827,35.7481,35.7741,46100.0
2011-04-15 11:05:00,41.31,41.31,41.26,41.29,47200.0,35.7827,35.7827,35.7394,35.7654,47200.0
2011-04-15 11:10:00,41.29,41.29,41.23,41.23,80100.0,35.7654,35.7654,35.7134,35.7134,80100.0
2011-04-15 11:15:00,41.24,41.25,41.23,41.25,44900.0,35.7221,35.7308,35.7134,35.7308,44900.0
2011-04-15 11:20:00,41.25,41.33,41.24,41.3,105300.0,35.7308,35.8001,35.7221,35.7741,105300.0
2011-04-15 11:25:00,41.3,41.31,41.25,41.27,72700.0,35.7741,35.7827,35.7308,35.7481,72700.0
2011-04-15 11:30:00,41.28,41.31,41.25,41.26,47800.0,35.7567,35.7827,35.7308,35.7394,47800.0
2011-04-15 11:35:00,41.26,41.29,41.26,41.27,41700.0,35.7394,35.7654,35.7394,35.7481,41700.0
2011-04-15 11:40:00,41.28,41.3,41.27,41.29,66600.0,35.7567,35.7741,35.7481,35.7654,66600.0
2011-04-15 11:45:00,41.3,41.33,41.29,41.29,119100.0,35.7741,35.8001,35.7654,35.7654,119100.0
2011-04-15 11:50:00,41.29,41.31,41.25,41.26,58700.0,35.7654,35.7827,35.7308,35.7394,58700.0
2011-04-15 11:55:00,41.25,41.27,41.21,41.27,126700.0,35.7308,35.7481,35.6961,35.7481,126700.0
2011-04-15 12:00:00,41.27,41.33,41.27,41.3,146600.0,35.7481,35.8001,35.7481,35.7741,146600.0
2011-04-15 12:05:00,41.3,41.35,41.3,41.35,36000.0,35.7741,35.8174,35.7741,35.8174,36000.0
2011-04-15 12:10:00,41.35,41.44,41.35,41.44,121800.0,35.8174,35.8953,35.8174,35.8953,121800.0
2011-04-15 12:15:00,41.44,41.5,41.41,41.41,91500.0,35.8953,35.9473,35.8693,35.8693,91500.0
2011-04-15 12:20:00,41.41,41.41,41.32,41.35,78100.0,35.8693,35.8693,35.7914,35.8174,78100.0
2011-04-15 12:25:00,41.35,41.38,41.34,41.37,70900.0,35.8174,35.8434,35.8087,35.8347,70900.0
2011-04-15 12:30:00,41.38,41.43,41.37,41.4,53300.0,35.8434,35.8867,35.8347,35.8607,53300.0
2011-04-15 12:35:00,41.41,41.45,41.41,41.44,59900.0,35.8693,35.904,35.8693,35.8953,59900.0
2011-04-15 12:40:00,41.44,41.46,41.42,41.43,29300.0,35.8953,35.9127,35.878,35.8867,29300.0
2011-04-15 12:45:00,41.44,41.5,41.44,41.49,52100.0,35.8953,35.9473,35.8953,35.9386,52100.0
2011-04-15 12:50:00,41.5,41.51,41.46,41.5,44100.0,35.9473,35.956,35.9127,35.9473,44100.0
2011-04-15 12:55:00,41.49,41.55,41.49,41.53,46800.0,35.9386,35.9906,35.9386,35.9733,46800.0
2011-04-15 13:00:00,41.53,41.56,41.52,41.52,36700.0,35.9733,35.9993,35.9646,35.9646,36700.0
2011-04-15 13:05:00,41.52,41.55,41.52,41.55,48200.0,35.9646,35.9906,35.9646,35.9906,48200.0
2011-04-15 13:10:00,41.55,41.56,41.54,41.55,29100.0,35.9906,35.9993,35.982,35.9906,29100.0
2011-04-15 13:15:00,41.56,41.56,41.55,41.55,20800.0,35.9993,35.9993,35.9906,35.9906,20800.0
2011-04-15 13:20:00,41.56,41.56,41.53,41.55,112500.0,35.9993,35.9993,35.9733,35.9906,112500.0
2011-04-15 13:25:00,41.55,41.57,41.55,41.56,50600.0,35.9906,36.0079,35.9906,35.9993,50600.0
2011-04-15 13:30:00,41.56,41.58,41.54,41.58,67300.0,35.9993,36.0166,35.982,36.0166,67300.0
2011-04-15 13:35:00,41.58,41.63,41.58,41.63,84600.0,36.0166,36.0599,36.0166,36.0599,84600.0
2011-04-15 13:40:00,41.63,41.64,41.61,41.62,72000.0,36.0599,36.0686,36.0426,36.0513,72000.0
2011-04-15 13:45:00,41.62,41.65,41.61,41.64,62100.0,36.0513,36.0772,36.0426,36.0686,62100.0
2011-04-15 13:50:00,41.63,41.64,41.6,41.63,38900.0,36.0599,36.0686,36.0339,36.0599,38900.0
2011-04-15 13:55:00,41.63,41.63,41.61,41.61,31400.0,36.0599,36.0599,36.0426,36.0426,31400.0
2011-04-15 14:00:00,41.61,41.62,41.59,41.62,48500.0,36.0426,36.0513,36.0253,36.0513,48500.0
2011-04-15 14:05:00,41.62,41.64,41.61,41.64,56700.0,36.0513,36.0686,36.0426,36.0686,56700.0
2011-04-15 14:10:00,41.64,41.66,41.58,41.61,90600.0,36.0686,36.0859,36.0166,36.0426,90600.0
2011-04-15 14:15:00,41.61,41.65,41.61,41.64,46400.0,36.0426,36.0772,36.0426,36.0686,46400.0
2011-04-15 14:20:00,41.64,41.69,41.64,41.68,66500.0,36.0686,36.1119,36.0686,36.1032,66500.0
2011-04-15 14:25:00,41.68,41.69,41.65,41.66,47900.0,36.1032,36.1119,36.0772,36.0859,47900.0
2011-04-15 14:30:00,41.66,41.71,41.65,41.69,53300.0,36.0859,36.1292,36.0772,36.1119,53300.0
2011-04-15 14:35:00,41.69,41.7,41.64,41.65,68300.0,36.1119,36.1205,36.0686,36.0772,68300.0
2011-04-15 14:40:00,41.64,41.67,41.64,41.66,31100.0,36.0686,36.0946,36.0686,36.0859,31100.0
2011-04-15 14:45:00,41.66,41.67,41.64,41.66,41600.0,36.0859,36.0946,36.0686,36.0859,41600.0
2011-04-15 14:50:00,41.66,41.66,41.64,41.64,59500.0,36.0859,36.0859,36.0686,36.0686,59500.0
2011-04-15 14:55:00,41.64,41.68,41.63,41.68,83600.0,36.0686,36.1032,36.0599,36.1032,83600.0
2011-04-15 15:00:00,41.68,41.68,41.66,41.68,68800.0,36.1032,36.1032,36.0859,36.1032,68800.0
2011-04-15 15:05:00,41.68,41.69,41.67,41.69,73900.0,36.1032,36.1119,36.0946,36.1119,73900.0
2011-04-15 15:10:00,41.68,41.69,41.63,41.65,111800.0,36.1032,36.1119,36.0599,36.0772,111800.0
2011-04-15 15:15:00,41.65,41.67,41.61,41.67,113900.0,36.0772,36.0946,36.0426,36.0946,113900.0
2011-04-15 15:20:00,41.67,41.67,41.61,41.65,105000.0,36.0946,36.0946,36.0426,36.0772,105000.0
2011-04-15 15:25:00,41.65,41.69,41.61,41.62,139700.0,36.0772,36.1119,36.0426,36.0513,139700.0
2011-04-15 15:30:00,41.63,41.64,41.6,41.64,127900.0,36.0599,36.0686,36.0339,36.0686,127900.0
2011-04-15 15:35:00,41.64,41.66,41.57,41.59,175700.0,36.0686,36.0859,36.0079,36.0253,175700.0
2011-04-15 15:40:00,41.59,41.59,41.5,41.5,141000.0,36.0253,36.0253,35.9473,35.9473,141000.0
2011-04-15 15:45:00,41.5,41.51,41.47,41.47,157600.0,35.9473,35.956,35.9213,35.9213,157600.0
2011-04-15 15:50:00,41.47,41.52,41.47,41.51,219000.0,35.9213,35.9646,35.9213,35.956,219000.0
2011-04-15 15:55:00,41.52,41.54,41.51,41.53,377800.0,35.9646,35.982,35.956,35.9733,377800.0
2011-04-18 09:30:00,40.97,41.0,40.65,40.75,265100.0,35.4882,35.5142,35.211,35.2977,265100.0
2011-04-18 09:35:00,40.75,40.82,40.67,40.73,329900.0,35.2977,35.3583,35.2284,35.2803,329900.0
2011-04-18 09:40:00,40.73,40.89,40.72,40.82,161200.0,35.2803,35.4189,35.2717,35.3583,161200.0
2011-04-18 09:45:00,40.81,40.86,40.7,40.75,150800.0,35.3496,35.3929,35.2543,35.2977,150800.0
2011-04-18 09:50:00,40.74,40.77,40.54,40.61,211000.0,35.289,35.315,35.1158,35.1764,211000.0
2011-04-18 09:55:00,40.61,40.62,40.53,40.53,167400.0,35.1764,35.1851,35.1071,35.1071,167400.0
2011-04-18 10:00:00,40.53,40.56,40.47,40.51,180000.0,35.1071,35.1331,35.0551,35.0898,180000.0
2011-04-18 10:05:00,40.52,40.56,40.46,40.5,202100.0,35.0984,35.1331,35.0465,35.0811,202100.0
2011-04-18 10:10:00,40.5,40.62,40.48,40.56,135400.0,35.0811,35.1851,35.0638,35.1331,135400.0
2011-04-18 10:15:00,40.56,40.68,40.55,40.66,134800.0,35.1331,35.237,35.1244,35.2197,134800.0
2011-04-18 10:20:00,40.65,40.74,40.65,40.7,270300.0,35.211,35.289,35.211,35.2543,270300.0
2011-04-18 10:25:00,40.71,40.84,40.7,40.83,141900.0,35.263,35.3756,35.2543,35.367,141900.0
2011-04-18 10:30:00,40.83,40.95,40.81,40.9,152900.0,35.367,35.4709,35.3496,35.4276,152900.0
2011-04-18 10:35:00,40.89,40.96,40.89,40.93,109900.0,35.4189,35.4796,35.4189,35.4536,109900.0
2011-04-18 10:40:00,40.93,40.96,40.8,40.83,87600.0,35.4536,35.4796,35.341,35.367,87600.0
2011-04-18 10:45:00,40.83,40.85,40.77,40.77,79800.0,35.367,35.3843,35.315,35.315,79800.0
2011-04-18 10:50:00,40.77,40.85,40.76,40.76,130700.0,35.315,35.3843,35.3063,35.3063,130700.0
2011-04-18 10:55:00,40.75,40.76,40.68,40.76,183200.0,35.2977,35.3063,35.237,35.3063,183200.0
2011-04-18 11:00:00,40.75,40.82,40.75,40.78,229100.0,35.2977,35.3583,35.2977,35.3236,229100.0
2011-04-18 11:05:00,40.77,40.8,40.77,40.78,136900.0,35.315,35.341,35.315,35.3236,136900.0
2011-04-18 11:10:00,40.78,40.87,40.78,40.85,134900.0,35.3236,35.4016,35.3236,35.3843,134900.0
2011-04-18 11:15:00,40.85,40.93,40.84,40.93,103600.0,35.3843,35.4536,35.3756,35.4536,103600.0
2011-04-18 11:20:00,40.92,40.98,40.92,40.96,108800.0,35.4449,35.4969,35.4449,35.4796,108800.0
2011-04-18 11:25:00,40.96,40.97,40.93,40.94,113100.0,35.4796,35.4882,35.4536,35.4622,113100.0
2011-04-18 11:30:00,40.94,40.94,40.82,40.85,82300.0,35.4622,35.4622,35.3583,35.3843,82300.0
2011-04-18 11:35:00,40.85,40.88,40.84,40.87,212700.0,35.3843,35.4103,35.3756,35.4016,212700.0
2011-04-18 11:40:00,40.86,40.92,40.86,40.92,184400.0,35.3929,35.4449,35.3929,35.4449,184400.0
2011-04-18 11:45:00,40.91,41.0,40.9,40.94,353900.0,35.4362,35.5142,35.4276,35.4622,353900.0
2011-04-18 11:50:00,40.94,40.95,40.92,40.93,114800.0,35.4622,35.4709,35.4449,35.4536,114800.0
2011-04-18 11:55:00,40.93,40.95,40.92,40.94,153100.0,35.4536,35.4709,35.4449,35.4622,153100.0
2011-04-18 12:00:00,40.94,40.94,40.89,40.89,41200.0,35.4622,35.4622,35.4189,35.4189,41200.0
2011-04-18 12:05:00,40.9,40.98,40.89,40.95,80900.0,35.4276,35.4969,35.4189,35.4709,80900.0
2011-04-18 12:10:00,40.94,40.98,40.91,40.92,197100.0,35.4622,35.4969,35.4362,35.4449,197100.0
2011-04-18 12:15:00,40.92,40.98,40.91,40.98,36700.0,35.4449,35.4969,35.4362,35.4969,36700.0
2011-04-18 12:20:00,40.98,41.02,40.98,41.0,279600.0,35.4969,35.5315,35.4969,35.5142,279600.0
2011-04-18 12:25:00,41.01,41.03,40.99,41.02,91600.0,35.5229,35.5402,35.5055,35.5315,91600.0
2011-04-18 12:30:00,41.02,41.03,40.99,41.01,107100.0,35.5315,35.5402,35.5055,35.5229,107100.0
2011-04-18 12:35:00,41.01,41.03,41.0,41.02,42400.0,35.5229,35.5402,35.5142,35.5315,42400.0
2011-04-18 12:40:00,41.02,41.03,41.01,41.02,53000.0,35.5315,35.5402,35.5229,35.5315,53000.0
2011-04-18 12:45:00,41.01,41.02,41.0,41.0,25200.0,35.5229,35.5315,35.5142,35.5142,25200.0
2011-04-18 12:50:00,40.99,41.01,40.99,41.01,40000.0,35.5055,35.5229,35.5055,35.5229,40000.0
2011-04-18 12:55:00,41.0,41.01,40.99,41.01,250000.0,35.5142,35.5229,35.5055,35.5229,250000.0
2011-04-18 13:00:00,41.01,41.04,41.0,41.04,50300.0,35.5229,35.5489,35.5142,35.5489,50300.0
2011-04-18 13:05:00,41.04,41.04,41.0,41.02,54700.0,35.5489,35.5489,35.5142,35.5315,54700.0
2011-04-18 13:10:00,41.02,41.02,40.99,41.02,48400.0,35.5315,35.5315,35.5055,35.5315,48400.0
2011-04-18 13:15:00,41.02,41.02,40.98,41.0,96500.0,35.5315,35.5315,35.4969,35.5142,96500.0
2011-04-18 13:20:00,40.99,41.05,40.99,41.03,87300.0,35.5055,35.5575,35.5055,35.5402,87300.0
2011-04-18 13:25:00,41.03,41.04,41.01,41.04,83300.0,35.5402,35.5489,35.5229,35.5489,83300.0
2011-04-18 13:30:00,41.04,41.07,41.02,41.05,35600.0,35.5489,35.5748,35.5315,35.5575,35600.0
2011-04-18 13:35:00,41.05,41.07,41.04,41.05,65900.0,35.5575,35.5748,35.5489,35.5575,65900.0
2011-04-18 13:40:00,41.05,41.08,41.03,41.08,44500.0,35.5575,35.5835,35.5402,35.5835,44500.0
2011-04-18 13:45:00,41.08,41.11,41.07,41.1,68100.0,35.5835,35.6095,35.5748,35.6008,68100.0
2011-04-18 13:50:00,41.09,41.11,41.07,41.11,44400.0,35.5922,35.6095,35.5748,35.6095,44400.0
2011-04-18 13:55:00,41.12,41.13,41.11,41.13,34700.0,35.6182,35.6268,35.6095,35.6268,34700.0
2011-04-18 14:00:00,41.12,41.12,41.05,41.05,57700.0,35.6182,35.6182,35.5575,35.5575,57700.0
2011-04-18 14:05:00,41.06,41.12,41.05,41.11,60600.0,35.5662,35.6182,35.5575,35.6095,60600.0
2011-04-18 14:10:00,41.11,41.13,41.08,41.13,67400.0,35.6095,35.6268,35.5835,35.6268,67400.0
2011-04-18 14:15:00,41.13,41.13,41.08,41.12,75600.0,35.6268,35.6268,35.5835,35.6182,75600.0
2011-04-18 14:20:00,41.12,41.14,41.1,41.14,42900.0,35.6182,35.6355,35.6008,35.6355,42900.0
2011-04-18 14:25:00,41.13,41.13,41.1,41.12,36100.0,35.6268,35.6268,35.6008,35.6182,36100.0
2011-04-18 14:30:00,41.12,41.13,41.09,41.1,38100.0,35.6182,35.6268,35.5922,35.6008,38100.0
2011-04-18 14:35:00,41.1,41.15,41.09,41.15,98300.0,35.6008,35.6441,35.5922,35.6441,98300.0
2011-04-18 14:40:00,41.15,41.18,41.12,41.15,61900.0,35.6441,35.6701,35.6182,35.6441,61900.0
2011-04-18 14:45:00,41.15,41.21,41.13,41.17,85100.0,35.6441,35.6961,35.6268,35.6615,85100.0
2011-04-18 14:50:00,41.17,41.18,41.14,41.15,59000.0,35.6615,35.6701,35.6355,35.6441,59000.0
2011-04-18 14:55:00,41.15,41.2,41.13,41.15,96100.0,35.6441,35.6874,35.6268,35.6441,96100.0
2011-04-18 15:00:00,41.15,41.18,41.13,41.14,39300.0,35.6441,35.6701,35.6268,35.6355,39300.0
2011-04-18 15:05:00,41.13,41.16,41.09,41.11,125400.0,35.6268,35.6528,35.5922,35.6095,125400.0
2011-04-18 15:10:00,41.12,41.16,41.11,41.16,50000.0,35.6182,35.6528,35.6095,35.6528,50000.0
2011-04-18 15:15:00,41.16,41.27,41.15,41.24,124100.0,35.6528,35.7481,35.6441,35.7221,124100.0
2011-04-18 15:20:00,41.25,41.28,41.22,41.24,90000.0,35.7308,35.7567,35.7048,35.7221,90000.0
2011-04-18 15:25:00,41.24,41.28,41.23,41.26,85200.0,35.7221,35.7567,35.7134,35.7394,85200.0
2011-04-18 15:30:00,41.26,41.27,41.24,41.25,158400.0,35.7394,35.7481,35.7221,35.7308,158400.0
2011-04-18 15:35:00,41.25,41.25,41.18,41.21,146400.0,35.7308,35.7308,35.6701,35.6961,146400.0
2011-04-18 15:40:00,41.21,41.22,41.16,41.18,133500.0,35.6961,35.7048,35.6528,35.6701,133500.0
2011-04-18 15:45:00,41.17,41.21,41.14,41.2,166100.0,35.6615,35.6961,35.6355,35.6874,166100.0
2011-04-18 15:50:00,41.2,41.22,41.15,41.2,166400.0,35.6874,35.7048,35.6441,35.6874,166400.0
2011-04-18 15:55:00,41.2,41.25,41.19,41.21,269800.0,35.6874,35.7308,35.6788,35.6961,269800.0
2011-04-19 09:30:00,41.08,41.13,40.88,41.08,231700.0,35.5835,35.6268,35.4103,35.5835,231700.0
2011-04-19 09:35:00,41.09,41.1,40.93,40.94,122500.0,35.5922,35.6008,35.4536,35.4622,122500.0
2011-04-19 09:40:00,40.94,41.07,40.94,41.07,107100.0,35.4622,35.5748,35.4622,35.5748,107100.0
2011-04-19 09:45:00,41.07,41.09,41.01,41.07,94600.0,35.5748,35.5922,35.5229,35.5748,94600.0
2011-04-19 09:50:00,41.06,41.08,41.02,41.02,196600.0,35.5662,35.5835,35.5315,35.5315,196600.0
2011-04-19 09:55:00,41.03,41.15,41.03,41.11,77000.0,35.5402,35.6441,35.5402,35.6095,77000.0
2011-04-19 10:00:00,41.11,41.18,41.06,41.17,167300.0,35.6095,35.6701,35.5662,35.6615,167300.0
2011-04-19 10:05:00,41.16,41.22,41.11,41.21,61900.0,35.6528,35.7048,35.6095,35.6961,61900.0
2011-04-19 10:10:00,41.21,41.22,41.16,41.21,118100.0,35.6961,35.7048,35.6528,35.6961,118100.0
2011-04-19 10:15:00,41.21,41.3,41.2,41.29,108400.0,35.6961,35.7741,35.6874,35.7654,108400.0
2011-04-19 10:20:00,41.3,41.36,41.3,41.34,67400.0,35.7741,35.826,35.7741,35.8087,67400.0
2011-04-19 10:25:00,41.35,41.37,41.3,41.35,99300.0,35.8174,35.8347,35.7741,35.8174,99300.0
2011-04-19 10:30:00,41.36,41.36,41.27,41.3,88400.0,35.826,35.826,35.7481,35.7741,88400.0
2011-04-19 10:35:00,41.29,41.34,41.25,41.25,80900.0,35.7654,35.8087,35.7308,35.7308,80900.0
2011-04-19 10:40:00,41.26,41.31,41.24,41.3,95100.0,35.7394,35.7827,35.7221,35.7741,95100.0
2011-04-19 10:45:00,41.29,41.32,41.24,41.29,115200.0,35.7654,35.7914,35.7221,35.7654,115200.0
2011-04-19 10:50:00,41.29,41.3,41.21,41.23,87100.0,35.7654,35.7741,35.6961,35.7134,87100.0
2011-04-19 10:55:00,41.23,41.26,41.2,41.21,85700.0,35.7134,35.7394,35.6874,35.6961,85700.0
2011-04-19 11:00:00,41.2,41.21,41.14,41.2,98300.0,35.6874,35.6961,35.6355,35.6874,98300.0
2011-04-19 11:05:00,41.2,41.24,41.19,41.23,109300.0,35.6874,35.7221,35.6788,35.7134,109300.0
2011-04-19 11:10:00,41.23,41.23,41.11,41.12,121100.0,35.7134,35.7134,35.6095,35.6182,121100.0
2011-04-19 11:15:00,41.11,41.19,41.09,41.14,98400.0,35.6095,35.6788,35.5922,35.6355,98400.0
2011-04-19 11:20:00,41.14,41.21,41.12,41.19,102500.0,35.6355,35.6961,35.6182,35.6788,102500.0
2011-04-19 11:25:00,41.19,41.2,41.15,41.18,80000.0,35.6788,35.6874,35.6441,35.6701,80000.0
2011-04-19 11:30:00,41.18,41.19,41.12,41.14,118500.0,35.6701,35.6788,35.6182,35.6355,118500.0
2011-04-19 11:35:00,41.14,41.19,41.13,41.15,65500.0,35.6355,35.6788,35.6268,35.6441,65500.0
2011-04-19 11:40:00,41.15,41.15,41.13,41.13,22800.0,35.6441,35.6441,35.6268,35.6268,22800.0
2011-04-19 11:45:00,41.14,41.14,41.1,41.13,61300.0,35.6355,35.6355,35.6008,35.6268,61300.0
2011-04-19 11:50:00,41.13,41.17,41.13,41.17,66600.0,35.6268,35.6615,35.6268,35.6615,66600.0
2011-04-19 11:55:00,41.18,41.26,41.18,41.25,97600.0,35.6701,35.7394,35.6701,35.7308,97600.0
2011-04-19 12:00:00,41.25,41.29,41.25,41.25,121700.0,35.7308,35.7654,35.7308,35.7308,121700.0
2011-04-19 12:05:00,41.25,41.27,41.22,41.27,75600.0,35.7308,35.7481,35.7048,35.7481,75600.0
2011-04-19 12:10:00,41.27,41.34,41.26,41.34,197000.0,35.7481,35.8087,35.7394,35.8087,197000.0
2011-04-19 12:15:00,41.33,41.34,41.28,41.3,36300.0,35.8001,35.8087,35.7567,35.7741,36300.0
2011-04-19 12:20:00,41.31,41.33,41.29,41.32,82400.0,35.7827,35.8001,35.7654,35.7914,82400.0
2011-04-19 12:25:00,41.33,41.35,41.3,41.32,95300.0,35.8001,35.8174,35.7741,35.7914,95300.0
2011-04-19 12:30:00,41.32,41.36,41.32,41.33,101400.0,35.7914,35.826,35.7914,35.8001,101400.0
2011-04-19 12:35:00,41.33,41.35,41.3,41.34,60100.0,35.8001,35.8174,35.7741,35.8087,60100.0
2011-04-19 12:40:00,41.35,41.35,41.33,41.34,18900.0,35.8174,35.8174,35.8001,35.8087,18900.0
2011-04-19 12:45:00,41.33,41.36,41.3,41.3,75000.0,35.8001,35.826,35.7741,35.7741,75000.0
2011-04-19 12:50:00,41.3,41.36,41.29,41.34,55600.0,35.7741,35.826,35.7654,35.8087,55600.0
2011-04-19 12:55:00,41.35,41.36,41.31,41.31,56700.0,35.8174,35.826,35.7827,35.7827,56700.0
2011-04-19 13:00:00,41.32,41.36,41.3,41.33,79900.0,35.7914,35.826,35.7741,35.8001,79900.0
2011-04-19 13:05:00,41.33,41.35,41.33,41.34,29100.0,35.8001,35.8174,35.8001,35.8087,29100.0
2011-04-19 13:10:00,41.34,41.38,41.32,41.37,48800.0,35.8087,35.8434,35.7914,35.8347,48800.0
2011-04-19 13:15:00,41.38,41.4,41.33,41.33,59500.0,35.8434,35.8607,35.8001,35.8001,59500.0
2011-04-19 13:20:00,41.34,41.36,41.33,41.34,75800.0,35.8087,35.826,35.8001,35.8087,75800.0
2011-04-19 13:25:00,41.34,41.36,41.32,41.32,20400.0,35.8087,35.826,35.7914,35.7914,20400.0
2011-04-19 13:30:00,41.32,41.34,41.32,41.34,42000.0,35.7914,35.8087,35.7914,35.8087,42000.0
2011-04-19 13:35:00,41.33,41.36,41.31,41.36,31700.0,35.8001,35.826,35.7827,35.826,31700.0
2011-04-19 13:40:00,41.36,41.45,41.36,41.4,68000.0,35.826,35.904,35.826,35.8607,68000.0
2011-04-19 13:45:00,41.4,41.43,41.39,41.43,47000.0,35.8607,35.8867,35.852,35.8867,47000.0
2011-04-19 13:50:00,41.43,41.45,41.4,41.43,64700.0,35.8867,35.904,35.8607,35.8867,64700.0
2011-04-19 13:55:00,41.43,41.44,41.42,41.42,17400.0,35.8867,35.8953,35.878,35.878,17400.0
2011-04-19 14:00:00,41.42,41.43,41.36,41.36,55500.0,35.878,35.8867,35.826,35.826,55500.0
2011-04-19 14:05:00,41.36,41.39,41.36,41.37,36300.0,35.826,35.852,35.826,35.8347,36300.0
2011-04-19 14:10:00,41.37,41.42,41.37,41.41,74200.0,35.8347,35.878,35.8347,35.8693,74200.0
2011-04-19 14:15:00,41.41,41.46,41.38,41.44,83300.0,35.8693,35.9127,35.8434,35.8953,83300.0
2011-04-19 14:20:00,41.44,41.45,41.41,41.42,45100.0,35.8953,35.904,35.8693,35.878,45100.0
2011-04-19 14:25:00,41.42,41.42,41.39,41.4,45700.0,35.878,35.878,35.852,35.8607,45700.0
2011-04-19 14:30:00,41.4,41.41,41.36,41.38,49500.0,35.8607,35.8693,35.826,35.8434,49500.0
2011-04-19 14:35:00,41.38,41.38,41.36,41.36,25100.0,35.8434,35.8434,35.826,35.826,25100.0
2011-04-19 14:40:00,41.37,41.4,41.36,41.4,53500.0,35.8347,35.8607,35.826,35.8607,53500.0
2011-04-19 14:45:00,41.4,41.41,41.34,41.4,97000.0,35.8607,35.8693,35.8087,35.8607,97000.0
2011-04-19 14:50:00,41.4,41.41,41.37,41.38,84400.0,35.8607,35.8693,35.8347,35.8434,84400.0
2011-04-19 14:55:00,41.39,41.39,41.34,41.35,36600.0,35.852,35.852,35.8087,35.8174,36600.0
2011-04-19 15:00:00,41.34,41.36,41.34,41.35,43000.0,35.8087,35.826,35.8087,35.8174,43000.0
2011-04-19 15:05:00,41.36,41.4,41.35,41.38,66800.0,35.826,35.8607,35.8174,35.8434,66800.0
2011-04-19 15:10:00,41.38,41.4,41.37,41.4,137900.0,35.8434,35.8607,35.8347,35.8607,137900.0
2011-04-19 15:15:00,41.41,41.41,41.37,41.38,49800.0,35.8693,35.8693,35.8347,35.8434,49800.0
2011-04-19 15:20:00,41.37,41.38,41.34,41.34,106300.0,35.8347,35.8434,35.8087,35.8087,106300.0
2011-04-19 15:25:00,41.35,41.35,41.32,41.33,59300.0,35.8174,35.8174,35.7914,35.8001,59300.0
2011-04-19 15:30:00,41.32,41.33,41.28,41.32,82400.0,35.7914,35.8001,35.7567,35.7914,82400.0
2011-04-19 15:35:00,41.31,41.35,41.31,41.34,47600.0,35.7827,35.8174,35.7827,35.8087,47600.0
2011-04-19 15:40:00,41.33,41.36,41.31,41.33,99600.0,35.8001,35.826,35.7827,35.8001,99600.0
2011-04-19 15:45:00,41.33,41.34,41.3,41.31,117700.0,35.8001,35.8087,35.7741,35.7827,117700.0
2011-04-19 15:50:00,41.31,41.38,41.31,41.38,213000.0,35.7827,35.8434,35.7827,35.8434,213000.0
2011-04-19 15:55:00,41.37,41.38,41.34,41.36,219200.0,35.8347,35.8434,35.8087,35.826,219200.0
2011-04-20 09:30:00,41.88,42.0,41.76,41.94,229300.0,36.2765,36.3804,36.1725,36.3284,229300.0
2011-04-20 09:35:00,41.95,42.0,41.89,41.97,149100.0,36.3371,36.3804,36.2851,36.3544,149100.0
2011-04-20 09:40:00,41.97,41.98,41.92,41.95,120900.0,36.3544,36.3631,36.3111,36.3371,120900.0
2011-04-20 09:45:00,41.95,42.0,41.95,42.0,179500.0,36.3371,36.3804,36.3371,36.3804,179500.0
2011-04-20 09:50:00,41.99,42.06,41.92,42.06,131200.0,36.3717,36.4324,36.3111,36.4324,131200.0
2011-04-20 09:55:00,42.05,42.1,42.04,42.04,106300.0,36.4237,36.467,36.4151,36.4151,106300.0
2011-04-20 10:00:00,42.04,42.15,42.0,42.1,172700.0,36.4151,36.5103,36.3804,36.467,172700.0
2011-04-20 10:05:00,42.11,42.16,42.08,42.11,140100.0,36.4757,36.519,36.4497,36.4757,140100.0
2011-04-20 10:10:00,42.11,42.19,42.11,42.15,127400.0,36.4757,36.545,36.4757,36.5103,127400.0
2011-04-20 10:15:00,42.16,42.23,42.15,42.21,125600.0,36.519,36.5796,36.5103,36.5623,125600.0
2011-04-20 10:20:00,42.2,42.25,42.2,42.24,67200.0,36.5536,36.597,36.5536,36.5883,67200.0
2011-04-20 10:25:00,42.23,42.25,42.17,42.19,98900.0,36.5796,36.597,36.5277,36.545,98900.0
2011-04-20 10:30:00,42.2,42.25,42.19,42.24,70400.0,36.5536,36.597,36.545,36.5883,70400.0
2011-04-20 10:35:00,42.23,42.25,42.23,42.25,116300.0,36.5796,36.597,36.5796,36.597,116300.0
2011-04-20 10:40:00,42.24,42.3,42.24,42.29,154900.0,36.5883,36.6403,36.5883,36.6316,154900.0
2011-04-20 10:45:00,42.3,42.4,42.29,42.36,160300.0,36.6403,36.7269,36.6316,36.6922,160300.0
2011-04-20 10:50:00,42.36,42.41,42.35,42.4,126800.0,36.6922,36.7355,36.6836,36.7269,126800.0
2011-04-20 10:55:00,42.4,42.46,42.39,42.45,161700.0,36.7269,36.7789,36.7182,36.7702,161700.0
2011-04-20 11:00:00,42.45,42.46,42.33,42.37,186700.0,36.7702,36.7789,36.6663,36.7009,186700.0
2011-04-20 11:05:00,42.36,42.37,42.25,42.27,114300.0,36.6922,36.7009,36.597,36.6143,114300.0
2011-04-20 11:10:00,42.28,42.3,42.27,42.29,49500.0,36.6229,36.6403,36.6143,36.6316,49500.0
2011-04-20 11:15:00,42.29,42.33,42.28,42.33,83400.0,36.6316,36.6663,36.6229,36.6663,83400.0
2011-04-20 11:20:00,42.33,42.33,42.25,42.3,142400.0,36.6663,36.6663,36.597,36.6403,142400.0
2011-04-20 11:25:00,42.3,42.34,42.25,42.32,105200.0,36.6403,36.6749,36.597,36.6576,105200.0
2011-04-20 11:30:00,42.32,42.34,42.23,42.24,89500.0,36.6576,36.6749,36.5796,36.5883,89500.0
2011-04-20 11:35:00,42.24,42.27,42.22,42.23,33800.0,36.5883,36.6143,36.571,36.5796,33800.0
2011-04-20 11:40:00,42.25,42.27,42.2,42.23,74200.0,36.597,36.6143,36.5536,36.5796,74200.0
2011-04-20 11:45:00,42.23,42.23,42.15,42.16,109800.0,36.5796,36.5796,36.5103,36.519,109800.0
2011-04-20 11:50:00,42.16,42.24,42.16,42.22,66200.0,36.519,36.5883,36.519,36.571,66200.0
2011-04-20 11:55:00,42.22,42.22,42.15,42.15,71600.0,36.571,36.571,36.5103,36.5103,71600.0
2011-04-20 12:00:00,42.15,42.16,42.12,42.14,24800.0,36.5103,36.519,36.4844,36.5017,24800.0
2011-04-20 12:05:00,42.14,42.15,42.07,42.09,83100.0,36.5017,36.5103,36.441,36.4584,83100.0
2011-04-20 12:10:00,42.1,42.11,42.05,42.07,50600.0,36.467,36.4757,36.4237,36.441,50600.0
2011-04-20 12:15:00,42.07,42.13,42.05,42.11,43500.0,36.441,36.493,36.4237,36.4757,43500.0
2011-04-20 12:20:00,42.11,42.15,42.08,42.09,55400.0,36.4757,36.5103,36.4497,36.4584,55400.0
2011-04-20 12:25:00,42.09,42.12,42.03,42.04,68900.0,36.4584,36.4844,36.4064,36.4151,68900.0
2011-04-20 12:30:00,42.04,42.04,42.0,42.04,111500.0,36.4151,36.4151,36.3804,36.4151,111500.0
2011-04-20 12:35:00,42.04,42.06,42.02,42.05,42400.0,36.4151,36.4324,36.3977,36.4237,42400.0
2011-04-20 12:40:00,42.05,42.1,42.05,42.08,33500.0,36.4237,36.467,36.4237,36.4497,33500.0
2011-04-20 12:45:00,42.08,42.13,42.08,42.12,76800.0,36.4497,36.493,36.4497,36.4844,76800.0
2011-04-20 12:50:00,42.1,42.13,42.1,42.13,18600.0,36.467,36.493,36.467,36.493,18600.0
2011-04-20 12:55:00,42.14,42.16,42.11,42.11,44300.0,36.5017,36.519,36.4757,36.4757,44300.0
2011-04-20 13:00:00,42.11,42.13,42.09,42.13,48600.0,36.4757,36.493,36.4584,36.493,48600.0
2011-04-20 13:05:00,42.13,42.14,42.13,42.14,16300.0,36.493,36.5017,36.493,36.5017,16300.0
2011-04-20 13:10:00,42.14,42.14,42.12,42.12,16600.0,36.5017,36.5017,36.4844,36.4844,16600.0
2011-04-20 13:15:00,42.12,42.12,42.04,42.05,54700.0,36.4844,36.4844,36.4151,36.4237,54700.0
2011-04-20 13:20:00,42.04,42.06,42.03,42.03,38600.0,36.4151,36.4324,36.4064,36.4064,38600.0
2011-04-20 13:25:00,42.03,42.06,42.03,42.05,25300.0,36.4064,36.4324,36.4064,36.4237,25300.0
2011-04-20 13:30:00,42.05,42.07,42.01,42.02,45100.0,36.4237,36.441,36.3891,36.3977,45100.0
2011-04-20 13:35:00,42.02,42.03,42.01,42.01,22200.0,36.3977,36.4064,36.3891,36.3891,22200.0
2011-04-20 13:40:00,42.01,42.02,41.98,41.98,47300.0,36.3891,36.3977,36.3631,36.3631,47300.0
2011-04-20 13:45:00,41.98,42.01,41.98,42.0,28700.0,36.3631,36.3891,36.3631,36.3804,28700.0
2011-04-20 13:50:00,42.01,42.09,42.01,42.07,47200.0,36.3891,36.4584,36.3891,36.441,47200.0
2011-04-20 13:55:00,42.08,42.08,42.04,42.04,39900.0,36.4497,36.4497,36.4151,36.4151,39900.0
2011-04-20 14:00:00,42.04,42.05,42.01,42.02,24700.0,36.4151,36.4237,36.3891,36.3977,24700.0
2011-04-20 14:05:00,42.03,42.03,42.0,42.0,17500.0,36.4064,36.4064,36.3804,36.3804,17500.0
2011-04-20 14:10:00,42.0,42.02,41.99,42.0,42200.0,36.3804,36.3977,36.3717,36.3804,42200.0
2011-04-20 14:15:00,42.0,42.02,41.99,42.02,36200.0,36.3804,36.3977,36.3717,36.3977,36200.0
2011-04-20 14:20:00,42.03,42.04,42.01,42.02,38700.0,36.4064,36.4151,36.3891,36.3977,38700.0
2011-04-20 14:25:00,42.02,42.06,42.01,42.04,41400.0,36.3977,36.4324,36.3891,36.4151,41400.0
2011-04-20 14:30:00,42.04,42.08,42.03,42.08,31800.0,36.4151,36.4497,36.4064,36.4497,31800.0
2011-04-20 14:35:00,42.09,42.11,42.08,42.1,46400.0,36.4584,36.4757,36.4497,36.467,46400.0
2011-04-20 14:40:00,42.11,42.12,42.09,42.09,45600.0,36.4757,36.4844,36.4584,36.4584,45600.0
2011-04-20 14:45:00,42.09,42.11,42.08,42.1,40800.0,36.4584,36.4757,36.4497,36.467,40800.0
2011-04-20 14:50:00,42.11,42.11,42.06,42.06,76800.0,36.4757,36.4757,36.4324,36.4324,76800.0
2011-04-20 14:55:00,42.06,42.1,42.05,42.06,136600.0,36.4324,36.467,36.4237,36.4324,136600.0
2011-04-20 15:00:00,42.07,42.07,42.02,42.03,53500.0,36.441,36.441,36.3977,36.4064,53500.0
2011-04-20 15:05:00,42.03,42.04,41.99,42.0,66100.0,36.4064,36.4151,36.3717,36.3804,66100.0
2011-04-20 15:10:00,42.0,42.04,41.98,42.02,116300.0,36.3804,36.4151,36.3631,36.3977,116300.0
2011-04-20 15:15:00,42.03,42.05,42.0,42.05,68200.0,36.4064,36.4237,36.3804,36.4237,68200.0
2011-04-20 15:20:00,42.05,42.06,42.0,42.05,100900.0,36.4237,36.4324,36.3804,36.4237,100900.0
2011-04-20 15:25:00,42.05,42.11,42.04,42.1,105300.0,36.4237,36.4757,36.4151,36.467,105300.0
2011-04-20 15:30:00,42.11,42.11,42.07,42.1,85000.0,36.4757,36.4757,36.441,36.467,85000.0
2011-04-20 15:35:00,42.1,42.12,42.08,42.12,102200.0,36.467,36.4844,36.4497,36.4844,102200.0
2011-04-20 15:40:00,42.12,42.15,42.11,42.13,151900.0,36.4844,36.5103,36.4757,36.493,151900.0
2011-04-20 15:45:00,42.13,42.13,42.08,42.09,141300.0,36.493,36.493,36.4497,36.4584,141300.0
2011-04-20 15:50:00,42.08,42.11,42.04,42.04,241800.0,36.4497,36.4757,36.4151,36.4151,241800.0
2011-04-20 15:55:00,42.04,42.07,42.04,42.06,383800.0,36.4151,36.441,36.4151,36.4324,383800.0
2011-04-21 09:30:00,42.36,42.37,42.21,42.31,164400.0,36.6922,36.7009,36.5623,36.6489,164400.0
2011-04-21 09:35:00,42.31,42.39,42.28,42.31,108800.0,36.6489,36.7182,36.6229,36.6489,108800.0
2011-04-21 09:40:00,42.32,42.4,42.31,42.35,203200.0,36.6576,36.7269,36.6489,36.6836,203200.0
2011-04-21 09:45:00,42.36,42.36,42.23,42.25,105200.0,36.6922,36.6922,36.5796,36.597,105200.0
2011-04-21 09:50:00,42.25,42.33,42.25,42.3,90600.0,36.597,36.6663,36.597,36.6403,90600.0
2011-04-21 09:55:00,42.29,42.32,42.26,42.32,64200.0,36.6316,36.6576,36.6056,36.6576,64200.0
2011-04-21 10:00:00,42.32,42.37,42.25,42.37,133500.0,36.6576,36.7009,36.597,36.7009,133500.0
2011-04-21 10:05:00,42.37,42.37,42.27,42.29,105100.0,36.7009,36.7009,36.6143,36.6316,105100.0
2011-04-21 10:10:00,42.29,42.3,42.24,42.28,69400.0,36.6316,36.6403,36.5883,36.6229,69400.0
2011-04-21 10:15:00,42.27,42.31,42.23,42.3,89800.0,36.6143,36.6489,36.5796,36.6403,89800.0
2011-04-21 10:20:00,42.3,42.32,42.25,42.25,73600.0,36.6403,36.6576,36.597,36.597,73600.0
2011-04-21 10:25:00,42.25,42.26,42.2,42.2,22800.0,36.597,36.6056,36.5536,36.5536,22800.0
2011-04-21 10:30:00,42.21,42.21,42.11,42.11,72200.0,36.5623,36.5623,36.4757,36.4757,72200.0
2011-04-21 10:35:00,42.12,42.15,42.11,42.15,43200.0,36.4844,36.5103,36.4757,36.5103,43200.0
2011-04-21 10:40:00,42.14,42.18,42.1,42.18,51600.0,36.5017,36.5363,36.467,36.5363,51600.0
2011-04-21 10:45:00,42.18,42.2,42.13,42.13,30800.0,36.5363,36.5536,36.493,36.493,30800.0
2011-04-21 10:50:00,42.14,42.19,42.13,42.19,34100.0,36.5017,36.545,36.493,36.545,34100.0
2011-04-21 10:55:00,42.2,42.22,42.17,42.21,49900.0,36.5536,36.571,36.5277,36.5623,49900.0
2011-04-21 11:00:00,42.21,42.22,42.18,42.19,45100.0,36.5623,36.571,36.5363,36.545,45100.0
2011-04-21 11:05:00,42.18,42.22,42.17,42.21,36000.0,36.5363,36.571,36.5277,36.5623,36000.0
2011-04-21 11:10:00,42.21,42.23,42.21,42.22,20600.0,36.5623,36.5796,36.5623,36.571,20600.0
2011-04-21 11:15:00,42.22,42.23,42.16,42.16,74000.0,36.571,36.5796,36.519,36.519,74000.0
2011-04-21 11:20:00,42.16,42.2,42.16,42.18,31000.0,36.519,36.5536,36.519,36.5363,31000.0
2011-04-21 11:25:00,42.18,42.26,42.17,42.25,35300.0,36.5363,36.6056,36.5277,36.597,35300.0
2011-04-21 11:30:00,42.26,42.29,42.21,42.22,89600.0,36.6056,36.6316,36.5623,36.571,89600.0
2011-04-21 11:35:00,42.22,42.25,42.21,42.24,53800.0,36.571,36.597,36.5623,36.5883,53800.0
2011-04-21 11:40:00,42.25,42.28,42.21,42.28,42900.0,36.597,36.6229,36.5623,36.6229,42900.0
2011-04-21 11:45:00,42.28,42.28,42.26,42.27,51000.0,36.6229,36.6229,36.6056,36.6143,51000.0
2011-04-21 11:50:00,42.28,42.3,42.27,42.28,28200.0,36.6229,36.6403,36.6143,36.6229,28200.0
2011-04-21 11:55:00,42.27,42.3,42.27,42.29,20300.0,36.6143,36.6403,36.6143,36.6316,20300.0
2011-04-21 12:00:00,42.3,42.32,42.28,42.32,28900.0,36.6403,36.6576,36.6229,36.6576,28900.0
2011-04-21 12:05:00,42.32,42.32,42.29,42.3,45000.0,36.6576,36.6576,36.6316,36.6403,45000.0
2011-04-21 12:10:00,42.3,42.32,42.29,42.29,39200.0,36.6403,36.6576,36.6316,36.6316,39200.0
2011-04-21 12:15:00,42.29,42.31,42.29,42.3,25500.0,36.6316,36.6489,36.6316,36.6403,25500.0
2011-04-21 12:20:00,42.29,42.31,42.29,42.29,22500.0,36.6316,36.6489,36.6316,36.6316,22500.0
2011-04-21 12:25:00,42.3,42.3,42.29,42.3,25100.0,36.6403,36.6403,36.6316,36.6403,25100.0
2011-04-21 12:30:00,42.29,42.29,42.27,42.27,14800.0,36.6316,36.6316,36.6143,36.6143,14800.0
2011-04-21 12:35:00,42.27,42.28,42.23,42.24,54500.0,36.6143,36.6229,36.5796,36.5883,54500.0
2011-04-21 12:40:00,42.25,42.28,42.22,42.26,86100.0,36.597,36.6229,36.571,36.6056,86100.0
2011-04-21 12:45:00,42.26,42.28,42.25,42.27,32500.0,36.6056,36.6229,36.597,36.6143,32500.0
2011-04-21 12:50:00,42.27,42.28,42.23,42.24,36800.0,36.6143,36.6229,36.5796,36.5883,36800.0
2011-04-21 12:55:00,42.24,42.24,42.23,42.24,14000.0,36.5883,36.5883,36.5796,36.5883,14000.0
2011-04-21 13:00:00,42.24,42.24,42.2,42.21,28300.0,36.5883,36.5883,36.5536,36.5623,28300.0
2011-04-21 13:05:00,42.2,42.21,42.16,42.16,41200.0,36.5536,36.5623,36.519,36.519,41200.0
2011-04-21 13:10:00,42.16,42.17,42.16,42.16,16800.0,36.519,36.5277,36.519,36.519,16800.0
2011-04-21 13:15:00,42.17,42.17,42.16,42.16,17200.0,36.5277,36.5277,36.519,36.519,17200.0
2011-04-21 13:20:00,42.16,42.17,42.13,42.13,34600.0,36.519,36.5277,36.493,36.493,34600.0
2011-04-21 13:25:00,42.13,42.14,42.11,42.12,49400.0,36.493,36.5017,36.4757,36.4844,49400.0
2011-04-21 13:30:00,42.12,42.16,42.12,42.16,34800.0,36.4844,36.519,36.4844,36.519,34800.0
2011-04-21 13:35:00,42.16,42.17,42.12,42.15,36500.0,36.519,36.5277,36.4844,36.5103,36500.0
2011-04-21 13:40:00,42.15,42.17,42.15,42.16,28600.0,36.5103,36.5277,36.5103,36.519,28600.0
2011-04-21 13:45:00,42.17,42.17,42.16,42.16,23500.0,36.5277,36.5277,36.519,36.519,23500.0
2011-04-21 13:50:00,42.16,42.21,42.16,42.2,55600.0,36.519,36.5623,36.519,36.5536,55600.0
2011-04-21 13:55:00,42.2,42.23,42.2,42.23,21200.0,36.5536,36.5796,36.5536,36.5796,21200.0
2011-04-21 14:00:00,42.23,42.23,42.2,42.21,30400.0,36.5796,36.5796,36.5536,36.5623,30400.0
2011-04-21 14:05:00,42.21,42.24,42.21,42.24,37500.0,36.5623,36.5883,36.5623,36.5883,37500.0
2011-04-21 14:10:00,42.24,42.25,42.23,42.25,27100.0,36.5883,36.597,36.5796,36.597,27100.0
2011-04-21 14:15:00,42.25,42.27,42.24,42.27,78300.0,36.597,36.6143,36.5883,36.6143,78300.0
2011-04-21 14:20:00,42.26,42.29,42.26,42.29,29300.0,36.6056,36.6316,36.6056,36.6316,29300.0
2011-04-21 14:25:00,42.29,42.3,42.28,42.3,42800.0,36.6316,36.6403,36.6229,36.6403,42800.0
2011-04-21 14:30:00,42.29,42.3,42.24,42.24,34600.0,36.6316,36.6403,36.5883,36.5883,34600.0
2011-04-21 14:35:00,42.24,42.26,42.24,42.26,46900.0,36.5883,36.6056,36.5883,36.6056,46900.0
2011-04-21 14:40:00,42.26,42.26,42.23,42.23,34300.0,36.6056,36.6056,36.5796,36.5796,34300.0
2011-04-21 14:45:00,42.23,42.24,42.21,42.22,35800.0,36.5796,36.5883,36.5623,36.571,35800.0
2011-04-21 14:50:00,42.21,42.22,42.21,42.22,39200.0,36.5623,36.571,36.5623,36.571,39200.0
2011-04-21 14:55:00,42.22,42.23,42.2,42.22,71400.0,36.571,36.5796,36.5536,36.571,71400.0
2011-04-21 15:00:00,42.22,42.24,42.21,42.24,67500.0,36.571,36.5883,36.5623,36.5883,67500.0
2011-04-21 15:05:00,42.23,42.24,42.23,42.23,20200.0,36.5796,36.5883,36.5796,36.5796,20200.0
2011-04-21 15:10:00,42.23,42.25,42.22,42.22,63000.0,36.5796,36.597,36.571,36.571,63000.0
2011-04-21 15:15:00,42.22,42.23,42.22,42.22,35300.0,36.571,36.5796,36.571,36.571,35300.0
2011-04-21 15:20:00,42.22,42.23,42.19,42.21,65000.0,36.571,36.5796,36.545,36.5623,65000.0
2011-04-21 15:25:00,42.22,42.22,42.19,42.21,51700.0,36.571,36.571,36.545,36.5623,51700.0
2011-04-21 15:30:00,42.2,42.21,42.2,42.2,21800.0,36.5536,36.5623,36.5536,36.5536,21800.0
2011-04-21 15:35:00,42.2,42.24,42.2,42.2,109800.0,36.5536,36.5883,36.5536,36.5536,109800.0
2011-04-21 15:40:00,42.2,42.25,42.2,42.23,146800.0,36.5536,36.597,36.5536,36.5796,146800.0
2011-04-21 15:45:00,42.24,42.27,42.22,42.26,190000.0,36.5883,36.6143,36.571,36.6056,190000.0
2011-04-21 15:50:00,42.26,42.27,42.24,42.26,109600.0,36.6056,36.6143,36.5883,36.6056,109600.0
2011-04-21 15:55:00,42.25,42.27,42.25,42.26,173800.0,36.597,36.6143,36.597,36.6056,173800.0
2011-04-25 09:30:00,42.34,42.35,42.22,42.24,231500.0,36.6749,36.6836,36.571,36.5883,231500.0
2011-04-25 09:35:00,42.24,42.27,42.14,42.22,100300.0,36.5883,36.6143,36.5017,36.571,100300.0
2011-04-25 09:40:00,42.23,42.25,42.1,42.11,63200.0,36.5796,36.597,36.467,36.4757,63200.0
2011-04-25 09:45:00,42.11,42.27,42.11,42.27,138700.0,36.4757,36.6143,36.4757,36.6143,138700.0
2011-04-25 09:50:00,42.27,42.31,42.22,42.22,53400.0,36.6143,36.6489,36.571,36.571,53400.0
2011-04-25 09:55:00,42.22,42.25,42.17,42.18,191500.0,36.571,36.597,36.5277,36.5363,191500.0
2011-04-25 10:00:00,42.19,42.21,42.15,42.17,57000.0,36.545,36.5623,36.5103,36.5277,57000.0
2011-04-25 10:05:00,42.16,42.16,42.12,42.14,37900.0,36.519,36.519,36.4844,36.5017,37900.0
2011-04-25 10:10:00,42.14,42.15,42.1,42.13,54200.0,36.5017,36.5103,36.467,36.493,54200.0
2011-04-25 10:15:00,42.14,42.2,42.13,42.14,54800.0,36.5017,36.5536,36.493,36.5017,54800.0
2011-04-25 10:20:00,42.14,42.15,42.09,42.14,47000.0,36.5017,36.5103,36.4584,36.5017,47000.0
2011-04-25 10:25:00,42.13,42.24,42.11,42.21,48000.0,36.493,36.5883,36.4757,36.5623,48000.0
2011-04-25 10:30:00,42.22,42.25,42.19,42.22,31200.0,36.571,36.597,36.545,36.571,31200.0
2011-04-25 10:35:00,42.21,42.22,42.19,42.22,38200.0,36.5623,36.571,36.545,36.571,38200.0
2011-04-25 10:40:00,42.22,42.22,42.13,42.15,18000.0,36.571,36.571,36.493,36.5103,18000.0
2011-04-25 10:45:00,42.16,42.16,42.1,42.13,77500.0,36.519,36.519,36.467,36.493,77500.0
2011-04-25 10:50:00,42.12,42.14,42.06,42.06,126100.0,36.4844,36.5017,36.4324,36.4324,126100.0
2011-04-25 10:55:00,42.07,42.07,42.02,42.06,89800.0,36.441,36.441,36.3977,36.4324,89800.0
2011-04-25 11:00:00,42.06,42.07,42.02,42.05,40100.0,36.4324,36.441,36.3977,36.4237,40100.0
2011-04-25 11:05:00,42.05,42.06,42.02,42.02,33700.0,36.4237,36.4324,36.3977,36.3977,33700.0
2011-04-25 11:10:00,42.02,42.07,41.99,42.04,83600.0,36.3977,36.441,36.3717,36.4151,83600.0
2011-04-25 11:15:00,42.05,42.09,42.03,42.07,43600.0,36.4237,36.4584,36.4064,36.441,43600.0
2011-04-25 11:20:00,42.06,42.06,42.02,42.02,23100.0,36.4324,36.4324,36.3977,36.3977,23100.0
2011-04-25 11:25:00,42.02,42.02,41.98,42.0,33100.0,36.3977,36.3977,36.3631,36.3804,33100.0
2011-04-25 11:30:00,42.0,42.0,41.98,41.99,31100.0,36.3804,36.3804,36.3631,36.3717,31100.0
2011-04-25 11:35:00,41.99,42.0,41.99,41.99,22900.0,36.3717,36.3804,36.3717,36.3717,22900.0
2011-04-25 11:40:00,41.99,41.99,41.93,41.94,83700.0,36.3717,36.3717,36.3198,36.3284,83700.0
2011-04-25 11:45:00,41.95,41.97,41.92,41.94,28200.0,36.3371,36.3544,36.3111,36.3284,28200.0
2011-04-25 11:50:00,41.94,41.98,41.93,41.97,28400.0,36.3284,36.3631,36.3198,36.3544,28400.0
2011-04-25 11:55:00,41.97,41.99,41.95,41.97,48900.0,36.3544,36.3717,36.3371,36.3544,48900.0
2011-04-25 12:00:00,41.97,42.02,41.96,41.98,52300.0,36.3544,36.3977,36.3458,36.3631,52300.0
2011-04-25 12:05:00,41.98,42.01,41.98,41.99,34800.0,36.3631,36.3891,36.3631,36.3717,34800.0
2011-04-25 12:10:00,41.99,42.01,41.97,42.0,181800.0,36.3717,36.3891,36.3544,36.3804,181800.0
2011-04-25 12:15:00,41.99,42.01,41.93,41.96,138900.0,36.3717,36.3891,36.3198,36.3458,138900.0
2011-04-25 12:20:00,41.96,41.96,41.93,41.94,32000.0,36.3458,36.3458,36.3198,36.3284,32000.0
2011-04-25 12:25:00,41.94,41.95,41.89,41.91,46300.0,36.3284,36.3371,36.2851,36.3024,46300.0
2011-04-25 12:30:00,41.91,41.92,41.88,41.89,40100.0,36.3024,36.3111,36.2765,36.2851,40100.0
2011-04-25 12:35:00,41.89,41.9,41.87,41.89,48200.0,36.2851,36.2938,36.2678,36.2851,48200.0
2011-04-25 12:40:00,41.9,41.94,41.89,41.94,29700.0,36.2938,36.3284,36.2851,36.3284,29700.0
2011-04-25 12:45:00,41.94,42.01,41.93,42.01,42600.0,36.3284,36.3891,36.3198,36.3891,42600.0
2011-04-25 12:50:00,42.0,42.02,41.99,42.01,166400.0,36.3804,36.3977,36.3717,36.3891,166400.0
2011-04-25 12:55:00,42.0,42.0,41.93,41.98,85900.0,36.3804,36.3804,36.3198,36.3631,85900.0
2011-04-25 13:00:00,41.98,42.0,41.97,41.98,16400.0,36.3631,36.3804,36.3544,36.3631,16400.0
2011-04-25 13:05:00,41.97,41.97,41.94,41.95,50300.0,36.3544,36.3544,36.3284,36.3371,50300.0
2011-04-25 13:10:00,41.96,41.99,41.96,41.97,26100.0,36.3458,36.3717,36.3458,36.3544,26100.0
2011-04-25 13:15:00,41.97,41.98,41.94,41.95,62600.0,36.3544,36.3631,36.3284,36.3371,62600.0
2011-04-25 13:20:00,41.95,41.95,41.93,41.93,33700.0,36.3371,36.3371,36.3198,36.3198,33700.0
2011-04-25 13:25:00,41.94,41.95,41.92,41.92,24200.0,36.3284,36.3371,36.3111,36.3111,24200.0
2011-04-25 13:30:00,41.93,41.96,41.93,41.95,33600.0,36.3198,36.3458,36.3198,36.3371,33600.0
2011-04-25 13:35:00,41.95,41.96,41.94,41.95,50200.0,36.3371,36.3458,36.3284,36.3371,50200.0
2011-04-25 13:40:00,41.95,41.95,41.92,41.92,48100.0,36.3371,36.3371,36.3111,36.3111,48100.0
2011-04-25 13:45:00,41.92,41.94,41.92,41.93,26500.0,36.3111,36.3284,36.3111,36.3198,26500.0
2011-04-25 13:50:00,41.94,41.95,41.93,41.93,18600.0,36.3284,36.3371,36.3198,36.3198,18600.0
2011-04-25 13:55:00,41.94,41.97,41.93,41.97,42500.0,36.3284,36.3544,36.3198,36.3544,42500.0
2011-04-25 14:00:00,41.97,42.01,41.96,41.99,54200.0,36.3544,36.3891,36.3458,36.3717,54200.0
2011-04-25 14:05:00,42.0,42.0,41.97,41.98,26800.0,36.3804,36.3804,36.3544,36.3631,26800.0
2011-04-25 14:10:00,41.98,41.98,41.94,41.96,53200.0,36.3631,36.3631,36.3284,36.3458,53200.0
2011-04-25 14:15:00,41.95,41.97,41.94,41.95,37800.0,36.3371,36.3544,36.3284,36.3371,37800.0
2011-04-25 14:20:00,41.95,41.97,41.92,41.93,66000.0,36.3371,36.3544,36.3111,36.3198,66000.0
2011-04-25 14:25:00,41.93,41.95,41.91,41.94,80600.0,36.3198,36.3371,36.3024,36.3284,80600.0
2011-04-25 14:30:00,41.95,41.99,41.94,41.99,39700.0,36.3371,36.3717,36.3284,36.3717,39700.0
2011-04-25 14:35:00,41.99,42.0,41.98,41.99,21700.0,36.3717,36.3804,36.3631,36.3717,21700.0
2011-04-25 14:40:00,42.0,42.0,41.99,42.0,19500.0,36.3804,36.3804,36.3717,36.3804,19500.0
2011-04-25 14:45:00,42.0,42.0,41.99,41.99,22900.0,36.3804,36.3804,36.3717,36.3717,22900.0
2011-04-25 14:50:00,41.99,42.0,41.95,41.96,38700.0,36.3717,36.3804,36.3371,36.3458,38700.0
2011-04-25 14:55:00,41.97,41.98,41.96,41.96,32500.0,36.3544,36.3631,36.3458,36.3458,32500.0
2011-04-25 15:00:00,41.96,41.97,41.94,41.94,41800.0,36.3458,36.3544,36.3284,36.3284,41800.0
2011-04-25 15:05:00,41.95,41.95,41.91,41.91,34900.0,36.3371,36.3371,36.3024,36.3024,34900.0
2011-04-25 15:10:00,41.91,41.92,41.87,41.88,68200.0,36.3024,36.3111,36.2678,36.2765,68200.0
2011-04-25 15:15:00,41.88,41.93,41.87,41.9,122400.0,36.2765,36.3198,36.2678,36.2938,122400.0
2011-04-25 15:20:00,41.91,41.93,41.88,41.93,45900.0,36.3024,36.3198,36.2765,36.3198,45900.0
2011-04-25 15:25:00,41.93,41.97,41.92,41.96,35500.0,36.3198,36.3544,36.3111,36.3458,35500.0
2011-04-25 15:30:00,41.96,41.97,41.92,41.95,89300.0,36.3458,36.3544,36.3111,36.3371,89300.0
2011-04-25 15:35:00,41.95,41.95,41.92,41.94,67900.0,36.3371,36.3371,36.3111,36.3284,67900.0
2011-04-25 15:40:00,41.93,41.96,41.93,41.95,60700.0,36.3198,36.3458,36.3198,36.3371,60700.0
2011-04-25 15:45:00,41.95,41.95,41.9,41.92,83400.0,36.3371,36.3371,36.2938,36.3111,83400.0
2011-04-25 15:50:00,41.92,41.93,41.87,41.92,123500.0,36.3111,36.3198,36.2678,36.3111,123500.0
2011-04-25 15:55:00,41.91,41.94,41.89,41.93,176000.0,36.3024,36.3284,36.2851,36.3198,176000.0
2011-04-26 09:30:00,41.98,42.02,41.8,42.01,173400.0,36.3631,36.3977,36.2072,36.3891,173400.0
2011-04-26 09:35:00,42.02,42.03,41.8,41.8,183500.0,36.3977,36.4064,36.2072,36.2072,183500.0
2011-04-26 09:40:00,41.82,41.82,41.72,41.74,134100.0,36.2245,36.2245,36.1379,36.1552,134100.0
2011-04-26 09:45:00,41.75,41.89,41.75,41.87,129500.0,36.1639,36.2851,36.1639,36.2678,129500.0
2011-04-26 09:50:00,41.87,41.99,41.87,41.95,124600.0,36.2678,36.3717,36.2678,36.3371,124600.0
2011-04-26 09:55:00,41.95,41.98,41.95,41.97,35800.0,36.3371,36.3631,36.3371,36.3544,35800.0
2011-04-26 10:00:00,41.98,42.02,41.91,41.91,86900.0,36.3631,36.3977,36.3024,36.3024,86900.0
2011-04-26 10:05:00,41.91,41.92,41.82,41.83,68500.0,36.3024,36.3111,36.2245,36.2332,68500.0
2011-04-26 10:10:00,41.83,41.98,41.83,41.96,68600.0,36.2332,36.3631,36.2332,36.3458,68600.0
2011-04-26 10:15:00,41.97,41.97,41.9,41.92,63200.0,36.3544,36.3544,36.2938,36.3111,63200.0
2011-04-26 10:20:00,41.92,41.96,41.91,41.94,72900.0,36.3111,36.3458,36.3024,36.3284,72900.0
2011-04-26 10:25:00,41.94,41.94,41.84,41.85,81200.0,36.3284,36.3284,36.2418,36.2505,81200.0
2011-04-26 10:30:00,41.85,41.87,41.79,41.79,87700.0,36.2505,36.2678,36.1985,36.1985,87700.0
2011-04-26 10:35:00,41.79,41.86,41.77,41.82,82300.0,36.1985,36.2591,36.1812,36.2245,82300.0
2011-04-26 10:40:00,41.82,41.87,41.81,41.86,90700.0,36.2245,36.2678,36.2158,36.2591,90700.0
2011-04-26 10:45:00,41.86,41.9,41.84,41.88,73600.0,36.2591,36.2938,36.2418,36.2765,73600.0
2011-04-26 10:50:00,41.89,41.92,41.88,41.9,44500.0,36.2851,36.3111,36.2765,36.2938,44500.0
2011-04-26 10:55:00,41.89,41.98,41.89,41.98,65800.0,36.2851,36.3631,36.2851,36.3631,65800.0
2011-04-26 11:00:00,41.97,42.01,41.95,42.0,61600.0,36.3544,36.3891,36.3371,36.3804,61600.0
2011-04-26 11:05:00,42.0,42.05,41.99,42.03,39100.0,36.3804,36.4237,36.3717,36.4064,39100.0
2011-04-26 11:10:00,42.03,42.1,42.03,42.09,21600.0,36.4064,36.467,36.4064,36.4584,21600.0
2011-04-26 11:15:00,42.1,42.1,42.05,42.05,53300.0,36.467,36.467,36.4237,36.4237,53300.0
2011-04-26 11:20:00,42.05,42.13,42.05,42.07,63000.0,36.4237,36.493,36.4237,36.441,63000.0
2011-04-26 11:25:00,42.07,42.12,42.04,42.1,57600.0,36.441,36.4844,36.4151,36.467,57600.0
2011-04-26 11:30:00,42.1,42.17,42.1,42.13,45800.0,36.467,36.5277,36.467,36.493,45800.0
2011-04-26 11:35:00,42.13,42.17,42.1,42.12,28500.0,36.493,36.5277,36.467,36.4844,28500.0
2011-04-26 11:40:00,42.12,42.16,42.12,42.15,35000.0,36.4844,36.519,36.4844,36.5103,35000.0
2011-04-26 11:45:00,42.15,42.2,42.14,42.19,52000.0,36.5103,36.5536,36.5017,36.545,52000.0
2011-04-26 11:50:00,42.2,42.23,42.19,42.22,56200.0,36.5536,36.5796,36.545,36.571,56200.0
2011-04-26 11:55:00,42.21,42.26,42.19,42.25,61400.0,36.5623,36.6056,36.545,36.597,61400.0
2011-04-26 12:00:00,42.24,42.29,42.19,42.27,87500.0,36.5883,36.6316,36.545,36.6143,87500.0
2011-04-26 12:05:00,42.27,42.28,42.24,42.28,30200.0,36.6143,36.6229,36.5883,36.6229,30200.0
2011-04-26 12:10:00,42.27,42.3,42.26,42.27,41100.0,36.6143,36.6403,36.6056,36.6143,41100.0
2011-04-26 12:15:00,42.27,42.31,42.26,42.31,34300.0,36.6143,36.6489,36.6056,36.6489,34300.0
2011-04-26 12:20:00,42.31,42.35,42.3,42.34,68400.0,36.6489,36.6836,36.6403,36.6749,68400.0
2011-04-26 12:25:00,42.34,42.34,42.29,42.3,30700.0,36.6749,36.6749,36.6316,36.6403,30700.0
2011-04-26 12:30:00,42.29,42.32,42.28,42.31,32400.0,36.6316,36.6576,36.6229,36.6489,32400.0
2011-04-26 12:35:00,42.32,42.35,42.31,42.33,35900.0,36.6576,36.6836,36.6489,36.6663,35900.0
2011-04-26 12:40:00,42.32,42.36,42.31,42.34,88300.0,36.6576,36.6922,36.6489,36.6749,88300.0
2011-04-26 12:45:00,42.34,42.38,42.34,42.36,75000.0,36.6749,36.7096,36.6749,36.6922,75000.0
2011-04-26 12:50:00,42.37,42.39,42.33,42.35,100900.0,36.7009,36.7182,36.6663,36.6836,100900.0
2011-04-26 12:55:00,42.35,42.35,42.32,42.32,39400.0,36.6836,36.6836,36.6576,36.6576,39400.0
2011-04-26 13:00:00,42.32,42.33,42.3,42.31,34600.0,36.6576,36.6663,36.6403,36.6489,34600.0
2011-04-26 13:05:00,42.3,42.32,42.29,42.31,37700.0,36.6403,36.6576,36.6316,36.6489,37700.0
2011-04-26 13:10:00,42.31,42.32,42.3,42.3,25500.0,36.6489,36.6576,36.6403,36.6403,25500.0
2011-04-26 13:15:00,42.3,42.32,42.29,42.3,33500.0,36.6403,36.6576,36.6316,36.6403,33500.0
2011-04-26 13:20:00,42.3,42.32,42.29,42.31,56400.0,36.6403,36.6576,36.6316,36.6489,56400.0
2011-04-26 13:25:00,42.32,42.35,42.31,42.34,27800.0,36.6576,36.6836,36.6489,36.6749,27800.0
2011-04-26 13:30:00,42.34,42.35,42.25,42.25,56600.0,36.6749,36.6836,36.597,36.597,56600.0
2011-04-26 13:35:00,42.25,42.28,42.24,42.27,68700.0,36.597,36.6229,36.5883,36.6143,68700.0
2011-04-26 13:40:00,42.26,42.31,42.26,42.3,64800.0,36.6056,36.6489,36.6056,36.6403,64800.0
2011-04-26 13:45:00,42.3,42.33,42.3,42.31,35000.0,36.6403,36.6663,36.6403,36.6489,35000.0
2011-04-26 13:50:00,42.32,42.33,42.28,42.31,51400.0,36.6576,36.6663,36.6229,36.6489,51400.0
2011-04-26 13:55:00,42.31,42.31,42.23,42.24,91800.0,36.6489,36.6489,36.5796,36.5883,91800.0
2011-04-26 14:00:00,42.24,42.25,42.22,42.24,23400.0,36.5883,36.597,36.571,36.5883,23400.0
2011-04-26 14:05:00,42.24,42.25,42.22,42.25,46300.0,36.5883,36.597,36.571,36.597,46300.0
2011-04-26 14:10:00,42.24,42.3,42.24,42.29,35900.0,36.5883,36.6403,36.5883,36.6316,35900.0
2011-04-26 14:15:00,42.3,42.31,42.27,42.3,77200.0,36.6403,36.6489,36.6143,36.6403,77200.0
2011-04-26 14:20:00,42.3,42.34,42.29,42.34,40200.0,36.6403,36.6749,36.6316,36.6749,40200.0
2011-04-26 14:25:00,42.34,42.36,42.33,42.36,40900.0,36.6749,36.6922,36.6663,36.6922,40900.0
2011-04-26 14:30:00,42.35,42.37,42.34,42.37,47800.0,36.6836,36.7009,36.6749,36.7009,47800.0
2011-04-26 14:35:00,42.37,42.38,42.35,42.35,46300.0,36.7009,36.7096,36.6836,36.6836,46300.0
2011-04-26 14:40:00,42.35,42.37,42.35,42.35,37300.0,36.6836,36.7009,36.6836,36.6836,37300.0
2011-04-26 14:45:00,42.35,42.36,42.32,42.32,40100.0,36.6836,36.6922,36.6576,36.6576,40100.0
2011-04-26 14:50:00,42.32,42.33,42.28,42.33,85000.0,36.6576,36.6663,36.6229,36.6663,85000.0
2011-04-26 14:55:00,42.33,42.35,42.32,42.33,48900.0,36.6663,36.6836,36.6576,36.6663,48900.0
2011-04-26 15:00:00,42.33,42.35,42.33,42.34,63500.0,36.6663,36.6836,36.6663,36.6749,63500.0
2011-04-26 15:05:00,42.35,42.38,42.33,42.37,135900.0,36.6836,36.7096,36.6663,36.7009,135900.0
2011-04-26 15:10:00,42.38,42.44,42.38,42.43,109200.0,36.7096,36.7615,36.7096,36.7529,109200.0
2011-04-26 15:15:00,42.42,42.43,42.38,42.4,130700.0,36.7442,36.7529,36.7096,36.7269,130700.0
2011-04-26 15:20:00,42.4,42.41,42.37,42.38,61700.0,36.7269,36.7355,36.7009,36.7096,61700.0
2011-04-26 15:25:00,42.38,42.38,42.34,42.38,74800.0,36.7096,36.7096,36.6749,36.7096,74800.0
2011-04-26 15:30:00,42.38,42.38,42.37,42.38,45600.0,36.7096,36.7096,36.7009,36.7096,45600.0
2011-04-26 15:35:00,42.37,42.38,42.33,42.33,157600.0,36.7009,36.7096,36.6663,36.6663,157600.0
2011-04-26 15:40:00,42.34,42.4,42.34,42.38,137800.0,36.6749,36.7269,36.6749,36.7096,137800.0
2011-04-26 15:45:00,42.39,42.42,42.37,42.38,179400.0,36.7182,36.7442,36.7009,36.7096,179400.0
2011-04-26 15:50:00,42.39,42.4,42.38,42.38,168200.0,36.7182,36.7269,36.7096,36.7096,168200.0
2011-04-26 15:55:00,42.38,42.38,42.31,42.34,568000.0,36.7096,36.7096,36.6489,36.6749,568000.0
2011-04-27 09:30:00,42.26,42.4,42.26,42.38,161000.0,36.6056,36.7269,36.6056,36.7096,161000.0
2011-04-27 09:35:00,42.38,42.4,42.32,42.35,120500.0,36.7096,36.7269,36.6576,36.6836,120500.0
2011-04-27 09:40:00,42.35,42.4,42.32,42.4,121400.0,36.6836,36.7269,36.6576,36.7269,121400.0
2011-04-27 09:45:00,42.39,42.43,42.32,42.42,78900.0,36.7182,36.7529,36.6576,36.7442,78900.0
2011-04-27 09:50:00,42.43,42.49,42.43,42.49,57500.0,36.7529,36.8048,36.7529,36.8048,57500.0
2011-04-27 09:55:00,42.49,42.5,42.48,42.48,45700.0,36.8048,36.8135,36.7962,36.7962,45700.0
2011-04-27 10:00:00,42.48,42.48,42.42,42.43,40200.0,36.7962,36.7962,36.7442,36.7529,40200.0
2011-04-27 10:05:00,42.42,42.42,42.35,42.38,69600.0,36.7442,36.7442,36.6836,36.7096,69600.0
2011-04-27 10:10:00,42.39,42.4,42.37,42.39,37600.0,36.7182,36.7269,36.7009,36.7182,37600.0
2011-04-27 10:15:00,42.38,42.39,42.35,42.39,36300.0,36.7096,36.7182,36.6836,36.7182,36300.0
2011-04-27 10:20:00,42.38,42.38,42.33,42.34,41900.0,36.7096,36.7096,36.6663,36.6749,41900.0
2011-04-27 10:25:00,42.34,42.35,42.33,42.34,37700.0,36.6749,36.6836,36.6663,36.6749,37700.0
2011-04-27 10:30:00,42.34,42.35,42.33,42.34,37400.0,36.6749,36.6836,36.6663,36.6749,37400.0
2011-04-27 10:35:00,42.34,42.36,42.34,42.34,41400.0,36.6749,36.6922,36.6749,36.6749,41400.0
2011-04-27 10:40:00,42.34,42.36,42.34,42.35,53700.0,36.6749,36.6922,36.6749,36.6836,53700.0
2011-04-27 10:45:00,42.35,42.35,42.29,42.3,55400.0,36.6836,36.6836,36.6316,36.6403,55400.0
2011-04-27 10:50:00,42.3,42.31,42.27,42.27,25300.0,36.6403,36.6489,36.6143,36.6143,25300.0
2011-04-27 10:55:00,42.28,42.28,42.25,42.26,39800.0,36.6229,36.6229,36.597,36.6056,39800.0
2011-04-27 11:00:00,42.27,42.31,42.26,42.3,43400.0,36.6143,36.6489,36.6056,36.6403,43400.0
2011-04-27 11:05:00,42.3,42.32,42.29,42.31,39800.0,36.6403,36.6576,36.6316,36.6489,39800.0
2011-04-27 11:10:00,42.3,42.3,42.25,42.27,36200.0,36.6403,36.6403,36.597,36.6143,36200.0
2011-04-27 11:15:00,42.27,42.28,42.25,42.26,82200.0,36.6143,36.6229,36.597,36.6056,82200.0
2011-04-27 11:20:00,42.25,42.28,42.24,42.26,47800.0,36.597,36.6229,36.5883,36.6056,47800.0
2011-04-27 11:25:00,42.26,42.3,42.25,42.29,38000.0,36.6056,36.6403,36.597,36.6316,38000.0
2011-04-27 11:30:00,42.29,42.32,42.29,42.3,32500.0,36.6316,36.6576,36.6316,36.6403,32500.0
2011-04-27 11:35:00,42.3,42.33,42.3,42.33,35200.0,36.6403,36.6663,36.6403,36.6663,35200.0
2011-04-27 11:40:00,42.32,42.33,42.26,42.27,46700.0,36.6576,36.6663,36.6056,36.6143,46700.0
2011-04-27 11:45:00,42.26,42.29,42.26,42.28,209400.0,36.6056,36.6316,36.6056,36.6229,209400.0
2011-04-27 11:50:00,42.28,42.32,42.28,42.29,24400.0,36.6229,36.6576,36.6229,36.6316,24400.0
2011-04-27 11:55:00,42.29,42.29,42.26,42.26,68300.0,36.6316,36.6316,36.6056,36.6056,68300.0
2011-04-27 12:00:00,42.26,42.27,42.26,42.27,16900.0,36.6056,36.6143,36.6056,36.6143,16900.0
2011-04-27 12:05:00,42.27,42.27,42.23,42.24,20100.0,36.6143,36.6143,36.5796,36.5883,20100.0
2011-04-27 12:10:00,42.24,42.25,42.23,42.24,47200.0,36.5883,36.597,36.5796,36.5883,47200.0
2011-04-27 12:15:00,42.23,42.24,42.19,42.23,62600.0,36.5796,36.5883,36.545,36.5796,62600.0
2011-04-27 12:20:00,42.22,42.24,42.22,42.23,42000.0,36.571,36.5883,36.571,36.5796,42000.0
2011-04-27 12:25:00,42.23,42.24,42.2,42.22,31300.0,36.5796,36.5883,36.5536,36.571,31300.0
2011-04-27 12:30:00,42.23,42.28,42.21,42.24,56700.0,36.5796,36.6229,36.5623,36.5883,56700.0
2011-04-27 12:35:00,42.24,42.29,42.19,42.28,124400.0,36.5883,36.6316,36.545,36.6229,124400.0
2011-04-27 12:40:00,42.28,42.28,42.22,42.25,103500.0,36.6229,36.6229,36.571,36.597,103500.0
2011-04-27 12:45:00,42.25,42.26,42.21,42.22,41800.0,36.597,36.6056,36.5623,36.571,41800.0
2011-04-27 12:50:00,42.23,42.26,42.22,42.25,41900.0,36.5796,36.6056,36.571,36.597,41900.0
2011-04-27 12:55:00,42.24,42.26,42.21,42.24,60700.0,36.5883,36.6056,36.5623,36.5883,60700.0
2011-04-27 13:00:00,42.23,42.23,42.2,42.23,38400.0,36.5796,36.5796,36.5536,36.5796,38400.0
2011-04-27 13:05:00,42.22,42.24,42.22,42.23,35000.0,36.571,36.5883,36.571,36.5796,35000.0
2011-04-27 13:10:00,42.23,42.24,42.2,42.23,40800.0,36.5796,36.5883,36.5536,36.5796,40800.0
2011-04-27 13:15:00,42.23,42.3,42.23,42.27,43800.0,36.5796,36.6403,36.5796,36.6143,43800.0
2011-04-27 13:20:00,42.27,42.27,42.23,42.23,42100.0,36.6143,36.6143,36.5796,36.5796,42100.0
2011-04-27 13:25:00,42.24,42.24,42.2,42.2,42500.0,36.5883,36.5883,36.5536,36.5536,42500.0
2011-04-27 13:30:00,42.2,42.24,42.2,42.21,55400.0,36.5536,36.5883,36.5536,36.5623,55400.0
2011-04-27 13:35:00,42.22,42.23,42.19,42.21,34700.0,36.571,36.5796,36.545,36.5623,34700.0
2011-04-27 13:40:00,42.21,42.26,42.2,42.25,23500.0,36.5623,36.6056,36.5536,36.597,23500.0
2011-04-27 13:45:00,42.25,42.26,42.21,42.22,95500.0,36.597,36.6056,36.5623,36.571,95500.0
2011-04-27 13:50:00,42.22,42.26,42.21,42.26,37700.0,36.571,36.6056,36.5623,36.6056,37700.0
2011-04-27 13:55:00,42.25,42.28,42.25,42.26,55900.0,36.597,36.6229,36.597,36.6056,55900.0
2011-04-27 14:00:00,42.25,42.29,42.25,42.27,54200.0,36.597,36.6316,36.597,36.6143,54200.0
2011-04-27 14:05:00,42.27,42.31,42.26,42.31,65000.0,36.6143,36.6489,36.6056,36.6489,65000.0
2011-04-27 14:10:00,42.32,42.34,42.3,42.31,94900.0,36.6576,36.6749,36.6403,36.6489,94900.0
2011-04-27 14:15:00,42.31,42.31,42.23,42.23,90800.0,36.6489,36.6489,36.5796,36.5796,90800.0
2011-04-27 14:20:00,42.23,42.27,42.22,42.24,41500.0,36.5796,36.6143,36.571,36.5883,41500.0
2011-04-27 14:25:00,42.25,42.26,42.18,42.2,41800.0,36.597,36.6056,36.5363,36.5536,41800.0
2011-04-27 14:30:00,42.19,42.27,42.19,42.27,48200.0,36.545,36.6143,36.545,36.6143,48200.0
2011-04-27 14:35:00,42.27,42.32,42.25,42.31,42400.0,36.6143,36.6576,36.597,36.6489,42400.0
2011-04-27 14:40:00,42.3,42.33,42.27,42.29,43200.0,36.6403,36.6663,36.6143,36.6316,43200.0
2011-04-27 14:45:00,42.29,42.33,42.28,42.29,34600.0,36.6316,36.6663,36.6229,36.6316,34600.0
2011-04-27 14:50:00,42.29,42.34,42.29,42.34,27900.0,36.6316,36.6749,36.6316,36.6749,27900.0
2011-04-27 14:55:00,42.34,42.36,42.31,42.35,31800.0,36.6749,36.6922,36.6489,36.6836,31800.0
2011-04-27 15:00:00,42.34,42.43,42.33,42.42,80000.0,36.6749,36.7529,36.6663,36.7442,80000.0
2011-04-27 15:05:00,42.42,42.44,42.39,42.41,37800.0,36.7442,36.7615,36.7182,36.7355,37800.0
2011-04-27 15:10:00,42.4,42.43,42.39,42.4,40300.0,36.7269,36.7529,36.7182,36.7269,40300.0
2011-04-27 15:15:00,42.39,42.46,42.39,42.46,50200.0,36.7182,36.7789,36.7182,36.7789,50200.0
2011-04-27 15:20:00,42.45,42.48,42.45,42.47,29600.0,36.7702,36.7962,36.7702,36.7875,29600.0
2011-04-27 15:25:00,42.46,42.49,42.46,42.47,41400.0,36.7789,36.8048,36.7789,36.7875,41400.0
2011-04-27 15:30:00,42.46,42.57,42.45,42.57,176200.0,36.7789,36.8741,36.7702,36.8741,176200.0
2011-04-27 15:35:00,42.57,42.63,42.55,42.63,90900.0,36.8741,36.9261,36.8568,36.9261,90900.0
2011-04-27 15:40:00,42.63,42.68,42.61,42.64,236400.0,36.9261,36.9694,36.9088,36.9348,236400.0
2011-04-27 15:45:00,42.65,42.65,42.59,42.61,105100.0,36.9434,36.9434,36.8915,36.9088,105100.0
2011-04-27 15:50:00,42.61,42.63,42.61,42.61,112200.0,36.9088,36.9261,36.9088,36.9088,112200.0
2011-04-27 15:55:00,42.62,42.62,42.53,42.59,322500.0,36.9175,36.9175,36.8395,36.8915,322500.0
2011-04-28 09:30:00,42.38,42.75,42.38,42.73,205200.0,36.7096,37.0301,36.7096,37.0127,205200.0
2011-04-28 09:35:00,42.73,42.81,42.71,42.77,171500.0,37.0127,37.082,36.9954,37.0474,171500.0
2011-04-28 09:40:00,42.77,42.78,42.73,42.74,65600.0,37.0474,37.056,37.0127,37.0214,65600.0
2011-04-28 09:45:00,42.74,42.79,42.72,42.74,92300.0,37.0214,37.0647,37.0041,37.0214,92300.0
2011-04-28 09:50:00,42.74,42.78,42.72,42.78,90200.0,37.0214,37.056,37.0041,37.056,90200.0
2011-04-28 09:55:00,42.78,42.83,42.77,42.8,53500.0,37.056,37.0994,37.0474,37.0734,53500.0
2011-04-28 10:00:00,42.83,42.86,42.78,42.79,58200.0,37.0994,37.1253,37.056,37.0647,58200.0
2011-04-28 10:05:00,42.8,42.81,42.77,42.77,43900.0,37.0734,37.082,37.0474,37.0474,43900.0
2011-04-28 10:10:00,42.77,42.79,42.75,42.77,65900.0,37.0474,37.0647,37.0301,37.0474,65900.0
2011-04-28 10:15:00,42.77,42.78,42.75,42.78,57500.0,37.0474,37.056,37.0301,37.056,57500.0
2011-04-28 10:20:00,42.78,42.86,42.77,42.86,121000.0,37.056,37.1253,37.0474,37.1253,121000.0
2011-04-28 10:25:00,42.85,42.94,42.82,42.94,141400.0,37.1167,37.1946,37.0907,37.1946,141400.0
2011-04-28 10:30:00,42.94,42.94,42.83,42.87,132400.0,37.1946,37.1946,37.0994,37.134,132400.0
2011-04-28 10:35:00,42.88,42.88,42.84,42.87,41800.0,37.1427,37.1427,37.108,37.134,41800.0
2011-04-28 10:40:00,42.87,42.92,42.87,42.91,115200.0,37.134,37.1773,37.134,37.1686,115200.0
2011-04-28 10:45:00,42.92,42.96,42.91,42.96,99700.0,37.1773,37.212,37.1686,37.212,99700.0
2011-04-28 10:50:00,42.96,42.96,42.93,42.94,57400.0,37.212,37.212,37.186,37.1946,57400.0
2011-04-28 10:55:00,42.94,43.0,42.93,42.98,75200.0,37.1946,37.2466,37.186,37.2293,75200.0
2011-04-28 11:00:00,42.99,43.05,42.98,43.05,173300.0,37.2379,37.2899,37.2293,37.2899,173300.0
2011-04-28 11:05:00,43.04,43.14,43.04,43.11,151200.0,37.2813,37.3679,37.2813,37.3419,151200.0
2011-04-28 11:10:00,43.1,43.15,43.08,43.12,120900.0,37.3332,37.3765,37.3159,37.3506,120900.0
2011-04-28 11:15:00,43.12,43.12,43.05,43.09,71600.0,37.3506,37.3506,37.2899,37.3246,71600.0
2011-04-28 11:20:00,43.08,43.09,43.05,43.08,61100.0,37.3159,37.3246,37.2899,37.3159,61100.0
2011-04-28 11:25:00,43.08,43.13,43.07,43.09,35700.0,37.3159,37.3592,37.3072,37.3246,35700.0
2011-04-28 11:30:00,43.08,43.09,43.06,43.07,22800.0,37.3159,37.3246,37.2986,37.3072,22800.0
2011-04-28 11:35:00,43.08,43.09,43.06,43.08,107700.0,37.3159,37.3246,37.2986,37.3159,107700.0
2011-04-28 11:40:00,43.08,43.09,43.05,43.07,41000.0,37.3159,37.3246,37.2899,37.3072,41000.0
2011-04-28 11:45:00,43.07,43.09,43.0,43.01,61400.0,37.3072,37.3246,37.2466,37.2553,61400.0
2011-04-28 11:50:00,43.02,43.04,42.98,43.03,90800.0,37.2639,37.2813,37.2293,37.2726,90800.0
2011-04-28 11:55:00,43.02,43.03,42.99,43.0,40200.0,37.2639,37.2726,37.2379,37.2466,40200.0
2011-04-28 12:00:00,43.0,43.0,42.94,42.97,68700.0,37.2466,37.2466,37.1946,37.2206,68700.0
2011-04-28 12:05:00,42.98,43.0,42.96,43.0,29100.0,37.2293,37.2466,37.212,37.2466,29100.0
2011-04-28 12:10:00,43.0,43.04,42.99,43.01,68400.0,37.2466,37.2813,37.2379,37.2553,68400.0
2011-04-28 12:15:00,43.01,43.02,42.99,43.01,67500.0,37.2553,37.2639,37.2379,37.2553,67500.0
2011-04-28 12:20:00,43.02,43.03,42.99,43.03,53100.0,37.2639,37.2726,37.2379,37.2726,53100.0
2011-04-28 12:25:00,43.03,43.05,43.01,43.04,57600.0,37.2726,37.2899,37.2553,37.2813,57600.0
2011-04-28 12:30:00,43.05,43.05,43.01,43.01,43600.0,37.2899,37.2899,37.2553,37.2553,43600.0
2011-04-28 12:35:00,43.01,43.02,42.97,42.99,44600.0,37.2553,37.2639,37.2206,37.2379,44600.0
2011-04-28 12:40:00,43.0,43.01,42.97,43.0,60000.0,37.2466,37.2553,37.2206,37.2466,60000.0
2011-04-28 12:45:00,43.0,43.0,42.95,42.97,62700.0,37.2466,37.2466,37.2033,37.2206,62700.0
2011-04-28 12:50:00,42.96,42.97,42.91,42.94,56800.0,37.212,37.2206,37.1686,37.1946,56800.0
2011-04-28 12:55:00,42.94,42.98,42.94,42.98,52900.0,37.1946,37.2293,37.1946,37.2293,52900.0
2011-04-28 13:00:00,42.98,43.01,42.97,42.98,62600.0,37.2293,37.2553,37.2206,37.2293,62600.0
2011-04-28 13:05:00,42.99,43.0,42.97,42.98,58400.0,37.2379,37.2466,37.2206,37.2293,58400.0
2011-04-28 13:10:00,42.98,43.0,42.93,42.95,68800.0,37.2293,37.2466,37.186,37.2033,68800.0
2011-04-28 13:15:00,42.95,42.95,42.89,42.91,67500.0,37.2033,37.2033,37.1513,37.1686,67500.0
2011-04-28 13:20:00,42.91,42.93,42.87,42.93,81200.0,37.1686,37.186,37.134,37.186,81200.0
2011-04-28 13:25:00,42.92,42.98,42.91,42.97,26500.0,37.1773,37.2293,37.1686,37.2206,26500.0
2011-04-28 13:30:00,42.98,42.98,42.92,42.94,47600.0,37.2293,37.2293,37.1773,37.1946,47600.0
2011-04-28 13:35:00,42.93,42.95,42.89,42.95,48000.0,37.186,37.2033,37.1513,37.2033,48000.0
2011-04-28 13:40:00,42.95,42.97,42.94,42.96,43200.0,37.2033,37.2206,37.1946,37.212,43200.0
2011-04-28 13:45:00,42.96,42.98,42.93,42.93,21600.0,37.212,37.2293,37.186,37.186,21600.0
2011-04-28 13:50:00,42.93,42.96,42.93,42.93,22700.0,37.186,37.212,37.186,37.186,22700.0
2011-04-28 13:55:00,42.93,42.94,42.91,42.91,20200.0,37.186,37.1946,37.1686,37.1686,20200.0
2011-04-28 14:00:00,42.91,42.92,42.89,42.9,25300.0,37.1686,37.1773,37.1513,37.16,25300.0
2011-04-28 14:05:00,42.89,42.94,42.89,42.92,23200.0,37.1513,37.1946,37.1513,37.1773,23200.0
2011-04-28 14:10:00,42.92,42.96,42.91,42.95,140000.0,37.1773,37.212,37.1686,37.2033,140000.0
2011-04-28 14:15:00,42.95,43.0,42.95,43.0,28100.0,37.2033,37.2466,37.2033,37.2466,28100.0
2011-04-28 14:20:00,43.0,43.0,42.98,42.98,31200.0,37.2466,37.2466,37.2293,37.2293,31200.0
2011-04-28 14:25:00,42.98,42.98,42.95,42.96,26000.0,37.2293,37.2293,37.2033,37.212,26000.0
2011-04-28 14:30:00,42.95,43.01,42.95,43.01,48700.0,37.2033,37.2553,37.2033,37.2553,48700.0
2011-04-28 14:35:00,42.99,43.0,42.97,43.0,26600.0,37.2379,37.2466,37.2206,37.2466,26600.0
2011-04-28 14:40:00,43.0,43.0,42.95,42.97,36800.0,37.2466,37.2466,37.2033,37.2206,36800.0
2011-04-28 14:45:00,42.97,43.01,42.96,42.96,49600.0,37.2206,37.2553,37.212,37.212,49600.0
2011-04-28 14:50:00,42.96,43.0,42.95,42.96,48900.0,37.212,37.2466,37.2033,37.212,48900.0
2011-04-28 14:55:00,42.97,42.98,42.93,42.93,68800.0,37.2206,37.2293,37.186,37.186,68800.0
2011-04-28 15:00:00,42.93,42.97,42.92,42.97,54000.0,37.186,37.2206,37.1773,37.2206,54000.0
2011-04-28 15:05:00,42.97,42.98,42.96,42.97,56800.0,37.2206,37.2293,37.212,37.2206,56800.0
2011-04-28 15:10:00,42.96,43.02,42.96,43.01,65500.0,37.212,37.2639,37.212,37.2553,65500.0
2011-04-28 15:15:00,43.01,43.01,42.99,43.0,32500.0,37.2553,37.2553,37.2379,37.2466,32500.0
2011-04-28 15:20:00,43.0,43.0,42.98,42.98,78200.0,37.2466,37.2466,37.2293,37.2293,78200.0
2011-04-28 15:25:00,42.98,43.03,42.97,43.03,72400.0,37.2293,37.2726,37.2206,37.2726,72400.0
2011-04-28 15:30:00,43.03,43.11,43.02,43.08,239100.0,37.2726,37.3419,37.2639,37.3159,239100.0
2011-04-28 15:35:00,43.09,43.11,43.06,43.11,85200.0,37.3246,37.3419,37.2986,37.3419,85200.0
2011-04-28 15:40:00,43.1,43.15,43.08,43.12,214500.0,37.3332,37.3765,37.3159,37.3506,214500.0
2011-04-28 15:45:00,43.12,43.13,43.08,43.1,128900.0,37.3506,37.3592,37.3159,37.3332,128900.0
2011-04-28 15:50:00,43.1,43.12,43.06,43.06,150900.0,37.3332,37.3506,37.2986,37.2986,150900.0
2011-04-28 15:55:00,43.06,43.07,43.01,43.02,393900.0,37.2986,37.3072,37.2553,37.2639,393900.0
2011-04-29 09:30:00,43.04,43.04,42.89,42.99,117100.0,37.2813,37.2813,37.1513,37.2379,117100.0
2011-04-29 09:35:00,42.99,43.08,42.98,43.0,212700.0,37.2379,37.3159,37.2293,37.2466,212700.0
2011-04-29 09:40:00,43.0,43.08,42.98,43.04,95200.0,37.2466,37.3159,37.2293,37.2813,95200.0
2011-04-29 09:45:00,43.03,43.06,42.98,43.02,86100.0,37.2726,37.2986,37.2293,37.2639,86100.0
2011-04-29 09:50:00,43.02,43.06,42.98,43.03,102400.0,37.2639,37.2986,37.2293,37.2726,102400.0
2011-04-29 09:55:00,43.04,43.06,42.92,42.95,66500.0,37.2813,37.2986,37.1773,37.2033,66500.0
2011-04-29 10:00:00,42.94,42.98,42.92,42.92,40200.0,37.1946,37.2293,37.1773,37.1773,40200.0
2011-04-29 10:05:00,42.92,42.94,42.87,42.89,84200.0,37.1773,37.1946,37.134,37.1513,84200.0
2011-04-29 10:10:00,42.88,42.9,42.81,42.85,140500.0,37.1427,37.16,37.082,37.1167,140500.0
2011-04-29 10:15:00,42.85,42.88,42.83,42.85,37300.0,37.1167,37.1427,37.0994,37.1167,37300.0
2011-04-29 10:20:00,42.86,42.91,42.85,42.9,55500.0,37.1253,37.1686,37.1167,37.16,55500.0
2011-04-29 10:25:00,42.9,42.95,42.89,42.9,66000.0,37.16,37.2033,37.1513,37.16,66000.0
2011-04-29 10:30:00,42.91,42.93,42.91,42.92,40100.0,37.1686,37.186,37.1686,37.1773,40100.0
2011-04-29 10:35:00,42.93,42.93,42.89,42.93,64200.0,37.186,37.186,37.1513,37.186,64200.0
2011-04-29 10:40:00,42.93,42.98,42.93,42.98,52000.0,37.186,37.2293,37.186,37.2293,52000.0
2011-04-29 10:45:00,42.98,43.0,42.97,43.0,39900.0,37.2293,37.2466,37.2206,37.2466,39900.0
2011-04-29 10:50:00,43.0,43.03,42.97,42.97,94400.0,37.2466,37.2726,37.2206,37.2206,94400.0
2011-04-29 10:55:00,42.98,43.0,42.94,42.96,75300.0,37.2293,37.2466,37.1946,37.212,75300.0
2011-04-29 11:00:00,42.96,43.0,42.96,42.99,52900.0,37.212,37.2466,37.212,37.2379,52900.0
2011-04-29 11:05:00,42.99,43.04,42.97,43.03,37200.0,37.2379,37.2813,37.2206,37.2726,37200.0
2011-04-29 11:10:00,43.03,43.04,42.99,43.01,42100.0,37.2726,37.2813,37.2379,37.2553,42100.0
2011-04-29 11:15:00,43.01,43.01,42.99,43.0,23000.0,37.2553,37.2553,37.2379,37.2466,23000.0
2011-04-29 11:20:00,42.99,43.06,42.99,43.06,33100.0,37.2379,37.2986,37.2379,37.2986,33100.0
2011-04-29 11:25:00,43.06,43.11,43.05,43.09,35300.0,37.2986,37.3419,37.2899,37.3246,35300.0
2011-04-29 11:30:00,43.09,43.13,43.07,43.12,41700.0,37.3246,37.3592,37.3072,37.3506,41700.0
2011-04-29 11:35:00,43.13,43.15,43.12,43.14,37100.0,37.3592,37.3765,37.3506,37.3679,37100.0
2011-04-29 11:40:00,43.14,43.21,43.14,43.21,85400.0,37.3679,37.4285,37.3679,37.4285,85400.0
2011-04-29 11:45:00,43.21,43.24,43.19,43.23,69500.0,37.4285,37.4545,37.4112,37.4458,69500.0
2011-04-29 11:50:00,43.23,43.25,43.21,43.24,38400.0,37.4458,37.4632,37.4285,37.4545,38400.0
2011-04-29 11:55:00,43.24,43.25,43.21,43.21,30200.0,37.4545,37.4632,37.4285,37.4285,30200.0
2011-04-29 12:00:00,43.2,43.22,43.16,43.18,46700.0,37.4198,37.4372,37.3852,37.4025,46700.0
2011-04-29 12:05:00,43.18,43.22,43.16,43.2,48600.0,37.4025,37.4372,37.3852,37.4198,48600.0
2011-04-29 12:10:00,43.21,43.22,43.18,43.2,46200.0,37.4285,37.4372,37.4025,37.4198,46200.0
2011-04-29 12:15:00,43.21,43.29,43.21,43.24,58300.0,37.4285,37.4978,37.4285,37.4545,58300.0
2011-04-29 12:20:00,43.24,43.24,43.19,43.21,21500.0,37.4545,37.4545,37.4112,37.4285,21500.0
2011-04-29 12:25:00,43.22,43.29,43.21,43.28,46100.0,37.4372,37.4978,37.4285,37.4891,46100.0
2011-04-29 12:30:00,43.28,43.3,43.27,43.3,39300.0,37.4891,37.5065,37.4805,37.5065,39300.0
2011-04-29 12:35:00,43.29,43.3,43.27,43.28,40200.0,37.4978,37.5065,37.4805,37.4891,40200.0
2011-04-29 12:40:00,43.29,43.34,43.28,43.34,49000.0,37.4978,37.5411,37.4891,37.5411,49000.0
2011-04-29 12:45:00,43.34,43.34,43.33,43.33,30500.0,37.5411,37.5411,37.5325,37.5325,30500.0
2011-04-29 12:50:00,43.33,43.35,43.33,43.33,32500.0,37.5325,37.5498,37.5325,37.5325,32500.0
2011-04-29 12:55:00,43.33,43.34,43.33,43.34,28000.0,37.5325,37.5411,37.5325,37.5411,28000.0
2011-04-29 13:00:00,43.34,43.34,43.32,43.33,87300.0,37.5411,37.5411,37.5238,37.5325,87300.0
2011-04-29 13:05:00,43.34,43.34,43.31,43.33,87900.0,37.5411,37.5411,37.5151,37.5325,87900.0
2011-04-29 13:10:00,43.32,43.33,43.26,43.26,32700.0,37.5238,37.5325,37.4718,37.4718,32700.0
2011-04-29 13:15:00,43.27,43.27,43.24,43.24,25000.0,37.4805,37.4805,37.4545,37.4545,25000.0
2011-04-29 13:20:00,43.25,43.27,43.24,43.25,28200.0,37.4632,37.4805,37.4545,37.4632,28200.0
2011-04-29 13:25:00,43.26,43.27,43.22,43.22,55200.0,37.4718,37.4805,37.4372,37.4372,55200.0
2011-04-29 13:30:00,43.23,43.24,43.22,43.23,25800.0,37.4458,37.4545,37.4372,37.4458,25800.0
2011-04-29 13:35:00,43.24,43.26,43.22,43.24,45000.0,37.4545,37.4718,37.4372,37.4545,45000.0
2011-04-29 13:40:00,43.23,43.24,43.22,43.23,24800.0,37.4458,37.4545,37.4372,37.4458,24800.0
2011-04-29 13:45:00,43.22,43.23,43.19,43.2,36700.0,37.4372,37.4458,37.4112,37.4198,36700.0
2011-04-29 13:50:00,43.2,43.2,43.16,43.17,16700.0,37.4198,37.4198,37.3852,37.3939,16700.0
2011-04-29 13:55:00,43.17,43.18,43.16,43.16,18600.0,37.3939,37.4025,37.3852,37.3852,18600.0
2011-04-29 14:00:00,43.16,43.18,43.15,43.18,31900.0,37.3852,37.4025,37.3765,37.4025,31900.0
2011-04-29 14:05:00,43.18,43.18,43.13,43.13,66800.0,37.4025,37.4025,37.3592,37.3592,66800.0
2011-04-29 14:10:00,43.13,43.14,43.13,43.14,21400.0,37.3592,37.3679,37.3592,37.3679,21400.0
2011-04-29 14:15:00,43.13,43.14,43.13,43.13,18400.0,37.3592,37.3679,37.3592,37.3592,18400.0
2011-04-29 14:20:00,43.13,43.15,43.13,43.15,33300.0,37.3592,37.3765,37.3592,37.3765,33300.0
2011-04-29 14:25:00,43.15,43.15,43.12,43.13,42500.0,37.3765,37.3765,37.3506,37.3592,42500.0
2011-04-29 14:30:00,43.13,43.14,43.11,43.14,29100.0,37.3592,37.3679,37.3419,37.3679,29100.0
2011-04-29 14:35:00,43.14,43.16,43.13,43.16,98100.0,37.3679,37.3852,37.3592,37.3852,98100.0
2011-04-29 14:40:00,43.16,43.17,43.13,43.15,44000.0,37.3852,37.3939,37.3592,37.3765,44000.0
2011-04-29 14:45:00,43.14,43.16,43.13,43.14,58400.0,37.3679,37.3852,37.3592,37.3679,58400.0
2011-04-29 14:50:00,43.15,43.16,43.13,43.16,91700.0,37.3765,37.3852,37.3592,37.3852,91700.0
2011-04-29 14:55:00,43.15,43.19,43.11,43.12,63500.0,37.3765,37.4112,37.3419,37.3506,63500.0
2011-04-29 15:00:00,43.11,43.11,43.05,43.07,60700.0,37.3419,37.3419,37.2899,37.3072,60700.0
2011-04-29 15:05:00,43.07,43.1,43.06,43.1,46500.0,37.3072,37.3332,37.2986,37.3332,46500.0
2011-04-29 15:10:00,43.09,43.09,43.06,43.07,46700.0,37.3246,37.3246,37.2986,37.3072,46700.0
2011-04-29 15:15:00,43.06,43.08,43.01,43.02,88200.0,37.2986,37.3159,37.2553,37.2639,88200.0
2011-04-29 15:20:00,43.01,43.03,43.0,43.0,50500.0,37.2553,37.2726,37.2466,37.2466,50500.0
2011-04-29 15:25:00,43.01,43.01,42.99,42.99,36800.0,37.2553,37.2553,37.2379,37.2379,36800.0
2011-04-29 15:30:00,43.0,43.08,43.0,43.08,44600.0,37.2466,37.3159,37.2466,37.3159,44600.0
2011-04-29 15:35:00,43.08,43.11,43.07,43.1,86900.0,37.3159,37.3419,37.3072,37.3332,86900.0
2011-04-29 15:40:00,43.09,43.12,43.07,43.11,90300.0,37.3246,37.3506,37.3072,37.3419,90300.0
2011-04-29 15:45:00,43.12,43.17,43.12,43.17,178200.0,37.3506,37.3939,37.3506,37.3939,178200.0
2011-04-29 15:50:00,43.17,43.17,43.12,43.12,149800.0,37.3939,37.3939,37.3506,37.3506,149800.0
2011-04-29 15:55:00,43.13,43.17,43.1,43.11,210200.0,37.3592,37.3939,37.3332,37.3419,210200.0
2011-05-02 09:30:00,43.48,43.67,43.41,43.57,392200.0,37.6624,37.827,37.6017,37.7403,392200.0
2011-05-02 09:35:00,43.58,43.63,43.46,43.53,84800.0,37.749,37.7923,37.6451,37.7057,84800.0
2011-05-02 09:40:00,43.52,43.53,43.45,43.5,81800.0,37.697,37.7057,37.6364,37.6797,81800.0
2011-05-02 09:45:00,43.49,43.51,43.43,43.5,68600.0,37.671,37.6884,37.6191,37.6797,68600.0
2011-05-02 09:50:00,43.49,43.65,43.49,43.65,65300.0,37.671,37.8096,37.671,37.8096,65300.0
2011-05-02 09:55:00,43.65,43.7,43.62,43.64,82500.0,37.8096,37.8529,37.7837,37.801,82500.0
2011-05-02 10:00:00,43.64,43.73,43.64,43.73,87300.0,37.801,37.8789,37.801,37.8789,87300.0
2011-05-02 10:05:00,43.72,43.72,43.57,43.6,60900.0,37.8703,37.8703,37.7403,37.7663,60900.0
2011-05-02 10:10:00,43.6,43.67,43.59,43.67,41600.0,37.7663,37.827,37.7577,37.827,41600.0
2011-05-02 10:15:00,43.67,43.69,43.62,43.63,72300.0,37.827,37.8443,37.7837,37.7923,72300.0
2011-05-02 10:20:00,43.63,43.72,43.63,43.71,57800.0,37.7923,37.8703,37.7923,37.8616,57800.0
2011-05-02 10:25:00,43.72,43.75,43.7,43.75,70000.0,37.8703,37.8963,37.8529,37.8963,70000.0
2011-05-02 10:30:00,43.74,43.79,43.72,43.74,113700.0,37.8876,37.9309,37.8703,37.8876,113700.0
2011-05-02 10:35:00,43.74,43.74,43.68,43.69,20700.0,37.8876,37.8876,37.8356,37.8443,20700.0
2011-05-02 10:40:00,43.69,43.7,43.65,43.67,59100.0,37.8443,37.8529,37.8096,37.827,59100.0
2011-05-02 10:45:00,43.68,43.71,43.66,43.66,69300.0,37.8356,37.8616,37.8183,37.8183,69300.0
2011-05-02 10:50:00,43.66,43.69,43.64,43.68,33100.0,37.8183,37.8443,37.801,37.8356,33100.0
2011-05-02 10:55:00,43.67,43.68,43.61,43.63,55400.0,37.827,37.8356,37.775,37.7923,55400.0
2011-05-02 11:00:00,43.63,43.68,43.62,43.62,48100.0,37.7923,37.8356,37.7837,37.7837,48100.0
2011-05-02 11:05:00,43.62,43.69,43.61,43.69,79200.0,37.7837,37.8443,37.775,37.8443,79200.0
2011-05-02 11:10:00,43.68,43.69,43.65,43.67,33400.0,37.8356,37.8443,37.8096,37.827,33400.0
2011-05-02 11:15:00,43.67,43.68,43.64,43.65,39600.0,37.827,37.8356,37.801,37.8096,39600.0
2011-05-02 11:20:00,43.64,43.65,43.58,43.64,93200.0,37.801,37.8096,37.749,37.801,93200.0
2011-05-02 11:25:00,43.63,43.67,43.63,43.66,65600.0,37.7923,37.827,37.7923,37.8183,65600.0
2011-05-02 11:30:00,43.67,43.67,43.59,43.6,54500.0,37.827,37.827,37.7577,37.7663,54500.0
2011-05-02 11:35:00,43.6,43.63,43.57,43.62,61200.0,37.7663,37.7923,37.7403,37.7837,61200.0
2011-05-02 11:40:00,43.62,43.63,43.53,43.53,57000.0,37.7837,37.7923,37.7057,37.7057,57000.0
2011-05-02 11:45:00,43.53,43.54,43.47,43.47,49400.0,37.7057,37.7144,37.6537,37.6537,49400.0
2011-05-02 11:50:00,43.47,43.52,43.43,43.51,64900.0,37.6537,37.697,37.6191,37.6884,64900.0
2011-05-02 11:55:00,43.52,43.54,43.48,43.54,46900.0,37.697,37.7144,37.6624,37.7144,46900.0
2011-05-02 12:00:00,43.53,43.54,43.49,43.52,56500.0,37.7057,37.7144,37.671,37.697,56500.0
2011-05-02 12:05:00,43.52,43.54,43.51,43.53,19800.0,37.697,37.7144,37.6884,37.7057,19800.0
2011-05-02 12:10:00,43.53,43.56,43.53,43.56,28500.0,37.7057,37.7317,37.7057,37.7317,28500.0
2011-05-02 12:15:00,43.56,43.56,43.5,43.5,28400.0,37.7317,37.7317,37.6797,37.6797,28400.0
2011-05-02 12:20:00,43.5,43.51,43.4,43.4,54100.0,37.6797,37.6884,37.5931,37.5931,54100.0
2011-05-02 12:25:00,43.4,43.42,43.34,43.35,46500.0,37.5931,37.6104,37.5411,37.5498,46500.0
2011-05-02 12:30:00,43.36,43.41,43.32,43.4,68500.0,37.5584,37.6017,37.5238,37.5931,68500.0
2011-05-02 12:35:00,43.41,43.48,43.41,43.48,52300.0,37.6017,37.6624,37.6017,37.6624,52300.0
2011-05-02 12:40:00,43.47,43.51,43.46,43.51,84400.0,37.6537,37.6884,37.6451,37.6884,84400.0
2011-05-02 12:45:00,43.5,43.51,43.45,43.45,29900.0,37.6797,37.6884,37.6364,37.6364,29900.0
2011-05-02 12:50:00,43.45,43.45,43.41,43.42,30500.0,37.6364,37.6364,37.6017,37.6104,30500.0
2011-05-02 12:55:00,43.43,43.47,43.4,43.41,38900.0,37.6191,37.6537,37.5931,37.6017,38900.0
2011-05-02 13:00:00,43.41,43.44,43.41,43.41,47000.0,37.6017,37.6277,37.6017,37.6017,47000.0
2011-05-02 13:05:00,43.41,43.44,43.39,43.4,36000.0,37.6017,37.6277,37.5844,37.5931,36000.0
2011-05-02 13:10:00,43.4,43.46,43.4,43.45,20300.0,37.5931,37.6451,37.5931,37.6364,20300.0
2011-05-02 13:15:00,43.45,43.49,43.45,43.46,43400.0,37.6364,37.671,37.6364,37.6451,43400.0
2011-05-02 13:20:00,43.46,43.48,43.42,43.43,69500.0,37.6451,37.6624,37.6104,37.6191,69500.0
2011-05-02 13:25:00,43.43,43.5,43.43,43.48,40200.0,37.6191,37.6797,37.6191,37.6624,40200.0
2011-05-02 13:30:00,43.48,43.48,43.41,43.42,27300.0,37.6624,37.6624,37.6017,37.6104,27300.0
2011-05-02 13:35:00,43.42,43.44,43.37,43.41,58100.0,37.6104,37.6277,37.5671,37.6017,58100.0
2011-05-02 13:40:00,43.41,43.43,43.4,43.4,30000.0,37.6017,37.6191,37.5931,37.5931,30000.0
2011-05-02 13:45:00,43.41,43.43,43.39,43.41,38700.0,37.6017,37.6191,37.5844,37.6017,38700.0
2011-05-02 13:50:00,43.4,43.4,43.38,43.39,46800.0,37.5931,37.5931,37.5758,37.5844,46800.0
2011-05-02 13:55:00,43.39,43.4,43.38,43.38,25100.0,37.5844,37.5931,37.5758,37.5758,25100.0
2011-05-02 14:00:00,43.38,43.41,43.38,43.4,28400.0,37.5758,37.6017,37.5758,37.5931,28400.0
2011-05-02 14:05:00,43.41,43.42,43.37,43.38,92300.0,37.6017,37.6104,37.5671,37.5758,92300.0
2011-05-02 14:10:00,43.4,43.41,43.39,43.4,29400.0,37.5931,37.6017,37.5844,37.5931,29400.0
2011-05-02 14:15:00,43.39,43.44,43.39,43.44,34800.0,37.5844,37.6277,37.5844,37.6277,34800.0
2011-05-02 14:20:00,43.44,43.46,43.42,43.42,25900.0,37.6277,37.6451,37.6104,37.6104,25900.0
2011-05-02 14:25:00,43.42,43.42,43.37,43.38,25800.0,37.6104,37.6104,37.5671,37.5758,25800.0
2011-05-02 14:30:00,43.39,43.42,43.38,43.41,28300.0,37.5844,37.6104,37.5758,37.6017,28300.0
2011-05-02 14:35:00,43.41,43.46,43.41,43.46,27100.0,37.6017,37.6451,37.6017,37.6451,27100.0
2011-05-02 14:40:00,43.46,43.46,43.4,43.4,29400.0,37.6451,37.6451,37.5931,37.5931,29400.0
2011-05-02 14:45:00,43.4,43.41,43.38,43.39,22800.0,37.5931,37.6017,37.5758,37.5844,22800.0
2011-05-02 14:50:00,43.38,43.4,43.37,43.39,25700.0,37.5758,37.5931,37.5671,37.5844,25700.0
2011-05-02 14:55:00,43.39,43.39,43.32,43.34,43000.0,37.5844,37.5844,37.5238,37.5411,43000.0
2011-05-02 15:00:00,43.33,43.39,43.32,43.36,78500.0,37.5325,37.5844,37.5238,37.5584,78500.0
2011-05-02 15:05:00,43.36,43.42,43.36,43.41,35100.0,37.5584,37.6104,37.5584,37.6017,35100.0
2011-05-02 15:10:00,43.42,43.42,43.34,43.34,33800.0,37.6104,37.6104,37.5411,37.5411,33800.0
2011-05-02 15:15:00,43.34,43.37,43.31,43.33,43000.0,37.5411,37.5671,37.5151,37.5325,43000.0
2011-05-02 15:20:00,43.33,43.34,43.28,43.31,79100.0,37.5325,37.5411,37.4891,37.5151,79100.0
2011-05-02 15:25:00,43.32,43.36,43.3,43.31,121000.0,37.5238,37.5584,37.5065,37.5151,121000.0
2011-05-02 15:30:00,43.3,43.3,43.26,43.27,53400.0,37.5065,37.5065,37.4718,37.4805,53400.0
2011-05-02 15:35:00,43.27,43.28,43.23,43.25,94100.0,37.4805,37.4891,37.4458,37.4632,94100.0
2011-05-02 15:40:00,43.24,43.25,43.21,43.25,129100.0,37.4545,37.4632,37.4285,37.4632,129100.0
2011-05-02 15:45:00,43.25,43.31,43.25,43.31,157800.0,37.4632,37.5151,37.4632,37.5151,157800.0
2011-05-02 15:50:00,43.31,43.31,43.27,43.27,108500.0,37.5151,37.5151,37.4805,37.4805,108500.0
2011-05-02 15:55:00,43.27,43.28,43.21,43.26,299200.0,37.4805,37.4891,37.4285,37.4718,299200.0
2011-05-03 09:30:00,43.25,43.43,43.24,43.26,155400.0,37.4632,37.6191,37.4545,37.4718,155400.0
2011-05-03 09:35:00,43.28,43.49,43.25,43.48,87200.0,37.4891,37.671,37.4632,37.6624,87200.0
2011-05-03 09:40:00,43.48,43.55,43.4,43.44,152800.0,37.6624,37.723,37.5931,37.6277,152800.0
2011-05-03 09:45:00,43.43,43.49,43.38,43.48,74900.0,37.6191,37.671,37.5758,37.6624,74900.0
2011-05-03 09:50:00,43.48,43.49,43.4,43.44,88900.0,37.6624,37.671,37.5931,37.6277,88900.0
2011-05-03 09:55:00,43.44,43.51,43.41,43.43,58400.0,37.6277,37.6884,37.6017,37.6191,58400.0
2011-05-03 10:00:00,43.43,43.45,43.31,43.31,73700.0,37.6191,37.6364,37.5151,37.5151,73700.0
2011-05-03 10:05:00,43.31,43.44,43.31,43.41,164300.0,37.5151,37.6277,37.5151,37.6017,164300.0
2011-05-03 10:10:00,43.41,43.47,43.4,43.47,55100.0,37.6017,37.6537,37.5931,37.6537,55100.0
2011-05-03 10:15:00,43.47,43.55,43.47,43.51,125800.0,37.6537,37.723,37.6537,37.6884,125800.0
2011-05-03 10:20:00,43.51,43.55,43.45,43.51,83200.0,37.6884,37.723,37.6364,37.6884,83200.0
2011-05-03 10:25:00,43.5,43.57,43.49,43.51,56800.0,37.6797,37.7403,37.671,37.6884,56800.0
2011-05-03 10:30:00,43.52,43.52,43.43,43.44,41300.0,37.697,37.697,37.6191,37.6277,41300.0
2011-05-03 10:35:00,43.44,43.45,43.4,43.44,41500.0,37.6277,37.6364,37.5931,37.6277,41500.0
2011-05-03 10:40:00,43.44,43.47,43.39,43.47,111500.0,37.6277,37.6537,37.5844,37.6537,111500.0
2011-05-03 10:45:00,43.47,43.5,43.44,43.48,62800.0,37.6537,37.6797,37.6277,37.6624,62800.0
2011-05-03 10:50:00,43.48,43.48,43.42,43.45,31400.0,37.6624,37.6624,37.6104,37.6364,31400.0
2011-05-03 10:55:00,43.45,43.46,43.39,43.4,51500.0,37.6364,37.6451,37.5844,37.5931,51500.0
2011-05-03 11:00:00,43.41,43.41,43.34,43.35,64400.0,37.6017,37.6017,37.5411,37.5498,64400.0
2011-05-03 11:05:00,43.34,43.37,43.33,43.36,50300.0,37.5411,37.5671,37.5325,37.5584,50300.0
2011-05-03 11:10:00,43.36,43.39,43.33,43.39,75000.0,37.5584,37.5844,37.5325,37.5844,75000.0
2011-05-03 11:15:00,43.39,43.43,43.38,43.42,27300.0,37.5844,37.6191,37.5758,37.6104,27300.0
2011-05-03 11:20:00,43.42,43.48,43.42,43.44,61200.0,37.6104,37.6624,37.6104,37.6277,61200.0
2011-05-03 11:25:00,43.44,43.45,43.41,43.41,50500.0,37.6277,37.6364,37.6017,37.6017,50500.0
2011-05-03 11:30:00,43.41,43.45,43.41,43.44,43500.0,37.6017,37.6364,37.6017,37.6277,43500.0
2011-05-03 11:35:00,43.45,43.51,43.43,43.44,64200.0,37.6364,37.6884,37.6191,37.6277,64200.0
2011-05-03 11:40:00,43.44,43.45,43.41,43.43,44800.0,37.6277,37.6364,37.6017,37.6191,44800.0
2011-05-03 11:45:00,43.44,43.45,43.42,43.43,19800.0,37.6277,37.6364,37.6104,37.6191,19800.0
2011-05-03 11:50:00,43.43,43.44,43.42,43.43,24100.0,37.6191,37.6277,37.6104,37.6191,24100.0
2011-05-03 11:55:00,43.43,43.44,43.42,43.43,16200.0,37.6191,37.6277,37.6104,37.6191,16200.0
2011-05-03 12:00:00,43.44,43.45,43.42,43.45,37800.0,37.6277,37.6364,37.6104,37.6364,37800.0
2011-05-03 12:05:00,43.45,43.45,43.44,43.45,18000.0,37.6364,37.6364,37.6277,37.6364,18000.0
2011-05-03 12:10:00,43.46,43.48,43.4,43.4,40900.0,37.6451,37.6624,37.5931,37.5931,40900.0
2011-05-03 12:15:00,43.41,43.42,43.36,43.37,28800.0,37.6017,37.6104,37.5584,37.5671,28800.0
2011-05-03 12:20:00,43.37,43.37,43.34,43.35,59100.0,37.5671,37.5671,37.5411,37.5498,59100.0
2011-05-03 12:25:00,43.35,43.37,43.34,43.36,46800.0,37.5498,37.5671,37.5411,37.5584,46800.0
2011-05-03 12:30:00,43.36,43.39,43.35,43.38,22900.0,37.5584,37.5844,37.5498,37.5758,22900.0
2011-05-03 12:35:00,43.38,43.4,43.32,43.32,40600.0,37.5758,37.5931,37.5238,37.5238,40600.0
2011-05-03 12:40:00,43.33,43.37,43.31,43.32,70100.0,37.5325,37.5671,37.5151,37.5238,70100.0
2011-05-03 12:45:00,43.32,43.34,43.31,43.31,17800.0,37.5238,37.5411,37.5151,37.5151,17800.0
2011-05-03 12:50:00,43.32,43.32,43.2,43.24,124200.0,37.5238,37.5238,37.4198,37.4545,124200.0
2011-05-03 12:55:00,43.24,43.24,43.22,43.24,23200.0,37.4545,37.4545,37.4372,37.4545,23200.0
2011-05-03 13:00:00,43.23,43.25,43.2,43.21,38000.0,37.4458,37.4632,37.4198,37.4285,38000.0
2011-05-03 13:05:00,43.21,43.22,43.17,43.2,49800.0,37.4285,37.4372,37.3939,37.4198,49800.0
2011-05-03 13:10:00,43.2,43.23,43.19,43.21,26500.0,37.4198,37.4458,37.4112,37.4285,26500.0
2011-05-03 13:15:00,43.22,43.25,43.21,43.24,15200.0,37.4372,37.4632,37.4285,37.4545,15200.0
2011-05-03 13:20:00,43.25,43.25,43.17,43.18,38800.0,37.4632,37.4632,37.3939,37.4025,38800.0
2011-05-03 13:25:00,43.18,43.2,43.12,43.12,53800.0,37.4025,37.4198,37.3506,37.3506,53800.0
2011-05-03 13:30:00,43.12,43.21,43.1,43.21,48200.0,37.3506,37.4285,37.3332,37.4285,48200.0
2011-05-03 13:35:00,43.2,43.24,43.2,43.23,41300.0,37.4198,37.4545,37.4198,37.4458,41300.0
2011-05-03 13:40:00,43.23,43.25,43.16,43.19,51200.0,37.4458,37.4632,37.3852,37.4112,51200.0
2011-05-03 13:45:00,43.18,43.2,43.12,43.19,66800.0,37.4025,37.4198,37.3506,37.4112,66800.0
2011-05-03 13:50:00,43.19,43.19,43.11,43.12,66400.0,37.4112,37.4112,37.3419,37.3506,66400.0
2011-05-03 13:55:00,43.11,43.12,43.04,43.07,85600.0,37.3419,37.3506,37.2813,37.3072,85600.0
2011-05-03 14:00:00,43.07,43.09,43.07,43.08,23000.0,37.3072,37.3246,37.3072,37.3159,23000.0
2011-05-03 14:05:00,43.09,43.09,42.99,42.99,95700.0,37.3246,37.3246,37.2379,37.2379,95700.0
2011-05-03 14:10:00,42.99,43.0,42.94,42.98,115700.0,37.2379,37.2466,37.1946,37.2293,115700.0
2011-05-03 14:15:00,42.98,42.99,42.96,42.96,71600.0,37.2293,37.2379,37.212,37.212,71600.0
2011-05-03 14:20:00,42.97,42.98,42.93,42.93,47200.0,37.2206,37.2293,37.186,37.186,47200.0
2011-05-03 14:25:00,42.94,42.97,42.92,42.96,124200.0,37.1946,37.2206,37.1773,37.212,124200.0
2011-05-03 14:30:00,42.96,42.99,42.93,42.97,81600.0,37.212,37.2379,37.186,37.2206,81600.0
2011-05-03 14:35:00,42.98,42.98,42.94,42.95,76400.0,37.2293,37.2293,37.1946,37.2033,76400.0
2011-05-03 14:40:00,42.95,43.0,42.94,42.98,75900.0,37.2033,37.2466,37.1946,37.2293,75900.0
2011-05-03 14:45:00,42.98,42.98,42.93,42.95,76900.0,37.2293,37.2293,37.186,37.2033,76900.0
2011-05-03 14:50:00,42.96,42.98,42.9,42.9,70200.0,37.212,37.2293,37.16,37.16,70200.0
2011-05-03 14:55:00,42.91,42.95,42.9,42.93,54700.0,37.1686,37.2033,37.16,37.186,54700.0
2011-05-03 15:00:00,42.94,42.96,42.92,42.95,71200.0,37.1946,37.212,37.1773,37.2033,71200.0
2011-05-03 15:05:00,42.94,42.95,42.89,42.9,100900.0,37.1946,37.2033,37.1513,37.16,100900.0
2011-05-03 15:10:00,42.9,42.92,42.89,42.91,99400.0,37.16,37.1773,37.1513,37.1686,99400.0
2011-05-03 15:15:00,42.91,42.94,42.91,42.92,103300.0,37.1686,37.1946,37.1686,37.1773,103300.0
2011-05-03 15:20:00,42.92,43.0,42.91,42.99,70700.0,37.1773,37.2466,37.1686,37.2379,70700.0
2011-05-03 15:25:00,43.0,43.01,42.97,42.99,77700.0,37.2466,37.2553,37.2206,37.2379,77700.0
2011-05-03 15:30:00,42.99,43.01,42.96,43.0,192000.0,37.2379,37.2553,37.212,37.2466,192000.0
2011-05-03 15:35:00,43.0,43.01,42.93,42.98,180800.0,37.2466,37.2553,37.186,37.2293,180800.0
2011-05-03 15:40:00,42.99,43.05,42.99,43.05,126300.0,37.2379,37.2899,37.2379,37.2899,126300.0
2011-05-03 15:45:00,43.05,43.07,42.99,43.0,265000.0,37.2899,37.3072,37.2379,37.2466,265000.0
2011-05-03 15:50:00,43.01,43.12,43.0,43.1,257800.0,37.2553,37.3506,37.2466,37.3332,257800.0
2011-05-03 15:55:00,43.1,43.12,43.06,43.06,234800.0,37.3332,37.3506,37.2986,37.2986,234800.0
2011-05-04 09:30:00,42.94,43.08,42.94,43.06,192100.0,37.1946,37.3159,37.1946,37.2986,192100.0
2011-05-04 09:35:00,43.06,43.24,43.06,43.23,106400.0,37.2986,37.4545,37.2986,37.4458,106400.0
2011-05-04 09:40:00,43.23,43.23,42.96,42.98,113400.0,37.4458,37.4458,37.212,37.2293,113400.0
2011-05-04 09:45:00,42.97,43.05,42.95,43.04,133100.0,37.2206,37.2899,37.2033,37.2813,133100.0
2011-05-04 09:50:00,43.05,43.05,42.87,42.89,92000.0,37.2899,37.2899,37.134,37.1513,92000.0
2011-05-04 09:55:00,42.9,42.93,42.68,42.71,154900.0,37.16,37.186,36.9694,36.9954,154900.0
2011-05-04 10:00:00,42.71,42.71,42.56,42.59,172700.0,36.9954,36.9954,36.8655,36.8915,172700.0
2011-05-04 10:05:00,42.58,42.6,42.32,42.36,289800.0,36.8828,36.9001,36.6576,36.6922,289800.0
2011-05-04 10:10:00,42.37,42.58,42.37,42.58,98000.0,36.7009,36.8828,36.7009,36.8828,98000.0
2011-05-04 10:15:00,42.57,42.58,42.48,42.51,73300.0,36.8741,36.8828,36.7962,36.8222,73300.0
2011-05-04 10:20:00,42.52,42.52,42.43,42.45,113200.0,36.8308,36.8308,36.7529,36.7702,113200.0
2011-05-04 10:25:00,42.44,42.46,42.39,42.39,90000.0,36.7615,36.7789,36.7182,36.7182,90000.0
2011-05-04 10:30:00,42.39,42.48,42.37,42.46,69500.0,36.7182,36.7962,36.7009,36.7789,69500.0
2011-05-04 10:35:00,42.45,42.49,42.4,42.48,69500.0,36.7702,36.8048,36.7269,36.7962,69500.0
2011-05-04 10:40:00,42.49,42.51,42.38,42.38,84800.0,36.8048,36.8222,36.7096,36.7096,84800.0
2011-05-04 10:45:00,42.39,42.41,42.35,42.4,124100.0,36.7182,36.7355,36.6836,36.7269,124100.0
2011-05-04 10:50:00,42.4,42.46,42.4,42.45,174600.0,36.7269,36.7789,36.7269,36.7702,174600.0
2011-05-04 10:55:00,42.46,42.47,42.35,42.39,124300.0,36.7789,36.7875,36.6836,36.7182,124300.0
2011-05-04 11:00:00,42.4,42.41,42.39,42.4,142800.0,36.7269,36.7355,36.7182,36.7269,142800.0
2011-05-04 11:05:00,42.4,42.46,42.39,42.44,124400.0,36.7269,36.7789,36.7182,36.7615,124400.0
2011-05-04 11:10:00,42.43,42.48,42.4,42.4,102100.0,36.7529,36.7962,36.7269,36.7269,102100.0
2011-05-04 11:15:00,42.4,42.42,42.3,42.35,183000.0,36.7269,36.7442,36.6403,36.6836,183000.0
2011-05-04 11:20:00,42.36,42.42,42.35,42.39,85400.0,36.6922,36.7442,36.6836,36.7182,85400.0
2011-05-04 11:25:00,42.4,42.48,42.37,42.47,78800.0,36.7269,36.7962,36.7009,36.7875,78800.0
2011-05-04 11:30:00,42.47,42.5,42.45,42.5,82300.0,36.7875,36.8135,36.7702,36.8135,82300.0
2011-05-04 11:35:00,42.51,42.55,42.46,42.55,104400.0,36.8222,36.8568,36.7789,36.8568,104400.0
2011-05-04 11:40:00,42.54,42.57,42.5,42.55,89500.0,36.8482,36.8741,36.8135,36.8568,89500.0
2011-05-04 11:45:00,42.56,42.57,42.52,42.52,62200.0,36.8655,36.8741,36.8308,36.8308,62200.0
2011-05-04 11:50:00,42.53,42.54,42.47,42.47,52500.0,36.8395,36.8482,36.7875,36.7875,52500.0
2011-05-04 11:55:00,42.47,42.56,42.46,42.56,53400.0,36.7875,36.8655,36.7789,36.8655,53400.0
2011-05-04 12:00:00,42.55,42.6,42.55,42.59,77000.0,36.8568,36.9001,36.8568,36.8915,77000.0
2011-05-04 12:05:00,42.59,42.6,42.55,42.58,52000.0,36.8915,36.9001,36.8568,36.8828,52000.0
2011-05-04 12:10:00,42.57,42.58,42.53,42.58,25100.0,36.8741,36.8828,36.8395,36.8828,25100.0
2011-05-04 12:15:00,42.57,42.62,42.52,42.6,86600.0,36.8741,36.9175,36.8308,36.9001,86600.0
2011-05-04 12:20:00,42.6,42.6,42.49,42.51,82400.0,36.9001,36.9001,36.8048,36.8222,82400.0
2011-05-04 12:25:00,42.51,42.56,42.49,42.54,30300.0,36.8222,36.8655,36.8048,36.8482,30300.0
2011-05-04 12:30:00,42.53,42.59,42.52,42.58,32800.0,36.8395,36.8915,36.8308,36.8828,32800.0
2011-05-04 12:35:00,42.58,42.59,42.55,42.56,26600.0,36.8828,36.8915,36.8568,36.8655,26600.0
2011-05-04 12:40:00,42.56,42.57,42.53,42.54,24100.0,36.8655,36.8741,36.8395,36.8482,24100.0
2011-05-04 12:45:00,42.53,42.57,42.51,42.57,39200.0,36.8395,36.8741,36.8222,36.8741,39200.0
2011-05-04 12:50:00,42.58,42.59,42.5,42.53,66400.0,36.8828,36.8915,36.8135,36.8395,66400.0
2011-05-04 12:55:00,42.53,42.58,42.52,42.57,49000.0,36.8395,36.8828,36.8308,36.8741,49000.0
2011-05-04 13:00:00,42.56,42.62,42.53,42.6,84500.0,36.8655,36.9175,36.8395,36.9001,84500.0
2011-05-04 13:05:00,42.59,42.61,42.55,42.56,50800.0,36.8915,36.9088,36.8568,36.8655,50800.0
2011-05-04 13:10:00,42.55,42.64,42.55,42.6,49800.0,36.8568,36.9348,36.8568,36.9001,49800.0
2011-05-04 13:15:00,42.6,42.65,42.59,42.64,28200.0,36.9001,36.9434,36.8915,36.9348,28200.0
2011-05-04 13:20:00,42.63,42.67,42.62,42.65,79800.0,36.9261,36.9608,36.9175,36.9434,79800.0
2011-05-04 13:25:00,42.64,42.65,42.58,42.59,33300.0,36.9348,36.9434,36.8828,36.8915,33300.0
2011-05-04 13:30:00,42.6,42.61,42.57,42.58,20200.0,36.9001,36.9088,36.8741,36.8828,20200.0
2011-05-04 13:35:00,42.59,42.61,42.54,42.58,48000.0,36.8915,36.9088,36.8482,36.8828,48000.0
2011-05-04 13:40:00,42.57,42.59,42.56,42.56,24500.0,36.8741,36.8915,36.8655,36.8655,24500.0
2011-05-04 13:45:00,42.56,42.57,42.51,42.54,45300.0,36.8655,36.8741,36.8222,36.8482,45300.0
2011-05-04 13:50:00,42.54,42.56,42.52,42.54,35900.0,36.8482,36.8655,36.8308,36.8482,35900.0
2011-05-04 13:55:00,42.54,42.59,42.53,42.56,41500.0,36.8482,36.8915,36.8395,36.8655,41500.0
2011-05-04 14:00:00,42.55,42.56,42.52,42.54,48200.0,36.8568,36.8655,36.8308,36.8482,48200.0
2011-05-04 14:05:00,42.53,42.53,42.47,42.49,59800.0,36.8395,36.8395,36.7875,36.8048,59800.0
2011-05-04 14:10:00,42.48,42.49,42.44,42.48,56500.0,36.7962,36.8048,36.7615,36.7962,56500.0
2011-05-04 14:15:00,42.49,42.59,42.48,42.57,48900.0,36.8048,36.8915,36.7962,36.8741,48900.0
2011-05-04 14:20:00,42.57,42.6,42.56,42.58,43700.0,36.8741,36.9001,36.8655,36.8828,43700.0
2011-05-04 14:25:00,42.59,42.62,42.56,42.58,91000.0,36.8915,36.9175,36.8655,36.8828,91000.0
2011-05-04 14:30:00,42.58,42.62,42.57,42.6,79000.0,36.8828,36.9175,36.8741,36.9001,79000.0
2011-05-04 14:35:00,42.6,42.65,42.6,42.65,52200.0,36.9001,36.9434,36.9001,36.9434,52200.0
2011-05-04 14:40:00,42.65,42.66,42.62,42.62,62700.0,36.9434,36.9521,36.9175,36.9175,62700.0
2011-05-04 14:45:00,42.63,42.63,42.59,42.6,52000.0,36.9261,36.9261,36.8915,36.9001,52000.0
2011-05-04 14:50:00,42.61,42.7,42.6,42.7,96500.0,36.9088,36.9867,36.9001,36.9867,96500.0
2011-05-04 14:55:00,42.7,42.74,42.65,42.66,137800.0,36.9867,37.0214,36.9434,36.9521,137800.0
2011-05-04 15:00:00,42.66,42.7,42.58,42.58,78400.0,36.9521,36.9867,36.8828,36.8828,78400.0
2011-05-04 15:05:00,42.58,42.59,42.51,42.52,79400.0,36.8828,36.8915,36.8222,36.8308,79400.0
2011-05-04 15:10:00,42.52,42.53,42.48,42.48,77400.0,36.8308,36.8395,36.7962,36.7962,77400.0
2011-05-04 15:15:00,42.47,42.52,42.46,42.49,59300.0,36.7875,36.8308,36.7789,36.8048,59300.0
2011-05-04 15:20:00,42.48,42.53,42.48,42.52,76800.0,36.7962,36.8395,36.7962,36.8308,76800.0
2011-05-04 15:25:00,42.52,42.57,42.48,42.56,90000.0,36.8308,36.8741,36.7962,36.8655,90000.0
2011-05-04 15:30:00,42.57,42.59,42.53,42.53,64000.0,36.8741,36.8915,36.8395,36.8395,64000.0
2011-05-04 15:35:00,42.53,42.59,42.5,42.56,116900.0,36.8395,36.8915,36.8135,36.8655,116900.0
2011-05-04 15:40:00,42.57,42.6,42.55,42.58,133800.0,36.8741,36.9001,36.8568,36.8828,133800.0
2011-05-04 15:45:00,42.59,42.64,42.56,42.58,174000.0,36.8915,36.9348,36.8655,36.8828,174000.0
2011-05-04 15:50:00,42.58,42.62,42.57,42.59,172500.0,36.8828,36.9175,36.8741,36.8915,172500.0
2011-05-04 15:55:00,42.59,42.66,42.59,42.61,283400.0,36.8915,36.9521,36.8915,36.9088,283400.0
2011-05-05 09:30:00,42.5,42.65,42.44,42.64,159400.0,36.8135,36.9434,36.7615,36.9348,159400.0
2011-05-05 09:35:00,42.64,42.71,42.56,42.67,118300.0,36.9348,36.9954,36.8655,36.9608,118300.0
2011-05-05 09:40:00,42.67,42.79,42.66,42.73,93500.0,36.9608,37.0647,36.9521,37.0127,93500.0
2011-05-05 09:45:00,42.72,42.77,42.66,42.77,79000.0,37.0041,37.0474,36.9521,37.0474,79000.0
2011-05-05 09:50:00,42.77,42.81,42.72,42.72,95800.0,37.0474,37.082,37.0041,37.0041,95800.0
2011-05-05 09:55:00,42.72,42.77,42.66,42.71,45500.0,37.0041,37.0474,36.9521,36.9954,45500.0
2011-05-05 10:00:00,42.71,42.76,42.68,42.71,75700.0,36.9954,37.0387,36.9694,36.9954,75700.0
2011-05-05 10:05:00,42.71,42.73,42.61,42.61,67100.0,36.9954,37.0127,36.9088,36.9088,67100.0
2011-05-05 10:10:00,42.61,42.65,42.57,42.61,115000.0,36.9088,36.9434,36.8741,36.9088,115000.0
2011-05-05 10:15:00,42.6,42.61,42.55,42.55,70700.0,36.9001,36.9088,36.8568,36.8568,70700.0
2011-05-05 10:20:00,42.56,42.57,42.51,42.55,56700.0,36.8655,36.8741,36.8222,36.8568,56700.0
2011-05-05 10:25:00,42.55,42.55,42.47,42.48,55600.0,36.8568,36.8568,36.7875,36.7962,55600.0
2011-05-05 10:30:00,42.48,42.53,42.44,42.53,63700.0,36.7962,36.8395,36.7615,36.8395,63700.0
2011-05-05 10:35:00,42.54,42.6,42.53,42.6,44100.0,36.8482,36.9001,36.8395,36.9001,44100.0
2011-05-05 10:40:00,42.61,42.61,42.57,42.58,68700.0,36.9088,36.9088,36.8741,36.8828,68700.0
2011-05-05 10:45:00,42.59,42.7,42.59,42.65,48200.0,36.8915,36.9867,36.8915,36.9434,48200.0
2011-05-05 10:50:00,42.65,42.65,42.56,42.57,48400.0,36.9434,36.9434,36.8655,36.8741,48400.0
2011-05-05 10:55:00,42.56,42.62,42.54,42.6,39200.0,36.8655,36.9175,36.8482,36.9001,39200.0
2011-05-05 11:00:00,42.59,42.68,42.58,42.65,85300.0,36.8915,36.9694,36.8828,36.9434,85300.0
2011-05-05 11:05:00,42.66,42.66,42.61,42.63,123200.0,36.9521,36.9521,36.9088,36.9261,123200.0
2011-05-05 11:10:00,42.63,42.64,42.56,42.56,149300.0,36.9261,36.9348,36.8655,36.8655,149300.0
2011-05-05 11:15:00,42.56,42.65,42.52,42.63,91100.0,36.8655,36.9434,36.8308,36.9261,91100.0
2011-05-05 11:20:00,42.63,42.68,42.62,42.63,69900.0,36.9261,36.9694,36.9175,36.9261,69900.0
2011-05-05 11:25:00,42.63,42.64,42.59,42.64,32000.0,36.9261,36.9348,36.8915,36.9348,32000.0
2011-05-05 11:30:00,42.63,42.68,42.61,42.63,69400.0,36.9261,36.9694,36.9088,36.9261,69400.0
2011-05-05 11:35:00,42.62,42.67,42.61,42.63,41700.0,36.9175,36.9608,36.9088,36.9261,41700.0
2011-05-05 11:40:00,42.63,42.68,42.63,42.66,106200.0,36.9261,36.9694,36.9261,36.9521,106200.0
2011-05-05 11:45:00,42.66,42.74,42.66,42.68,102500.0,36.9521,37.0214,36.9521,36.9694,102500.0
2011-05-05 11:50:00,42.69,42.69,42.64,42.66,50100.0,36.9781,36.9781,36.9348,36.9521,50100.0
2011-05-05 11:55:00,42.66,42.67,42.58,42.61,121500.0,36.9521,36.9608,36.8828,36.9088,121500.0
2011-05-05 12:00:00,42.61,42.73,42.61,42.71,82700.0,36.9088,37.0127,36.9088,36.9954,82700.0
2011-05-05 12:05:00,42.71,42.73,42.68,42.71,89600.0,36.9954,37.0127,36.9694,36.9954,89600.0
2011-05-05 12:10:00,42.71,42.73,42.7,42.73,57900.0,36.9954,37.0127,36.9867,37.0127,57900.0
2011-05-05 12:15:00,42.73,42.74,42.68,42.68,82500.0,37.0127,37.0214,36.9694,36.9694,82500.0
2011-05-05 12:20:00,42.67,42.74,42.67,42.74,27400.0,36.9608,37.0214,36.9608,37.0214,27400.0
2011-05-05 12:25:00,42.74,42.78,42.72,42.75,48200.0,37.0214,37.056,37.0041,37.0301,48200.0
2011-05-05 12:30:00,42.76,42.77,42.72,42.77,61800.0,37.0387,37.0474,37.0041,37.0474,61800.0
2011-05-05 12:35:00,42.78,42.8,42.75,42.77,52800.0,37.056,37.0734,37.0301,37.0474,52800.0
2011-05-05 12:40:00,42.77,42.81,42.74,42.81,61400.0,37.0474,37.082,37.0214,37.082,61400.0
2011-05-05 12:45:00,42.81,42.88,42.8,42.86,79600.0,37.082,37.1427,37.0734,37.1253,79600.0
2011-05-05 12:50:00,42.86,42.9,42.85,42.86,64900.0,37.1253,37.16,37.1167,37.1253,64900.0
2011-05-05 12:55:00,42.86,42.91,42.85,42.91,75600.0,37.1253,37.1686,37.1167,37.1686,75600.0
2011-05-05 13:00:00,42.91,42.97,42.88,42.97,86600.0,37.1686,37.2206,37.1427,37.2206,86600.0
2011-05-05 13:05:00,42.97,42.97,42.9,42.95,67900.0,37.2206,37.2206,37.16,37.2033,67900.0
2011-05-05 13:10:00,42.94,42.98,42.93,42.97,57100.0,37.1946,37.2293,37.186,37.2206,57100.0
2011-05-05 13:15:00,42.98,43.02,42.98,43.01,99300.0,37.2293,37.2639,37.2293,37.2553,99300.0
2011-05-05 13:20:00,43.01,43.03,43.01,43.02,58400.0,37.2553,37.2726,37.2553,37.2639,58400.0
2011-05-05 13:25:00,43.02,43.06,43.01,43.05,59300.0,37.2639,37.2986,37.2553,37.2899,59300.0
2011-05-05 13:30:00,43.04,43.05,42.99,43.01,61900.0,37.2813,37.2899,37.2379,37.2553,61900.0
2011-05-05 13:35:00,43.01,43.03,42.99,43.02,132900.0,37.2553,37.2726,37.2379,37.2639,132900.0
2011-05-05 13:40:00,43.0,43.03,42.97,43.03,128800.0,37.2466,37.2726,37.2206,37.2726,128800.0
2011-05-05 13:45:00,43.03,43.04,42.98,43.03,129300.0,37.2726,37.2813,37.2293,37.2726,129300.0
2011-05-05 13:50:00,43.03,43.07,43.01,43.07,111400.0,37.2726,37.3072,37.2553,37.3072,111400.0
2011-05-05 13:55:00,43.07,43.13,43.07,43.1,111600.0,37.3072,37.3592,37.3072,37.3332,111600.0
2011-05-05 14:00:00,43.11,43.13,43.01,43.03,103200.0,37.3419,37.3592,37.2553,37.2726,103200.0
2011-05-05 14:05:00,43.03,43.04,42.96,42.96,54400.0,37.2726,37.2813,37.212,37.212,54400.0
2011-05-05 14:10:00,42.96,43.0,42.9,43.0,54500.0,37.212,37.2466,37.16,37.2466,54500.0
2011-05-05 14:15:00,43.0,43.05,42.98,43.04,99900.0,37.2466,37.2899,37.2293,37.2813,99900.0
2011-05-05 14:20:00,43.05,43.18,43.05,43.16,152000.0,37.2899,37.4025,37.2899,37.3852,152000.0
2011-05-05 14:25:00,43.15,43.16,43.11,43.13,20900.0,37.3765,37.3852,37.3419,37.3592,20900.0
2011-05-05 14:30:00,43.14,43.15,43.1,43.14,66600.0,37.3679,37.3765,37.3332,37.3679,66600.0
2011-05-05 14:35:00,43.14,43.25,43.14,43.22,177400.0,37.3679,37.4632,37.3679,37.4372,177400.0
2011-05-05 14:40:00,43.21,43.24,43.21,43.21,132300.0,37.4285,37.4545,37.4285,37.4285,132300.0
2011-05-05 14:45:00,43.21,43.21,43.1,43.12,60400.0,37.4285,37.4285,37.3332,37.3506,60400.0
2011-05-05 14:50:00,43.12,43.14,42.99,42.99,69700.0,37.3506,37.3679,37.2379,37.2379,69700.0
2011-05-05 14:55:00,43.0,43.05,42.97,43.01,96800.0,37.2466,37.2899,37.2206,37.2553,96800.0
2011-05-05 15:00:00,43.01,43.02,42.99,43.01,113500.0,37.2553,37.2639,37.2379,37.2553,113500.0
2011-05-05 15:05:00,43.0,43.01,42.87,42.87,94600.0,37.2466,37.2553,37.134,37.134,94600.0
2011-05-05 15:10:00,42.87,42.87,42.65,42.73,270500.0,37.134,37.134,36.9434,37.0127,270500.0
2011-05-05 15:15:00,42.73,42.79,42.71,42.72,89100.0,37.0127,37.0647,36.9954,37.0041,89100.0
2011-05-05 15:20:00,42.72,42.73,42.48,42.55,329200.0,37.0041,37.0127,36.7962,36.8568,329200.0
2011-05-05 15:25:00,42.56,42.63,42.45,42.45,230900.0,36.8655,36.9261,36.7702,36.7702,230900.0
2011-05-05 15:30:00,42.45,42.68,42.44,42.65,149900.0,36.7702,36.9694,36.7615,36.9434,149900.0
2011-05-05 15:35:00,42.64,42.71,42.62,42.69,159300.0,36.9348,36.9954,36.9175,36.9781,159300.0
2011-05-05 15:40:00,42.68,42.73,42.62,42.73,172000.0,36.9694,37.0127,36.9175,37.0127,172000.0
2011-05-05 15:45:00,42.73,42.76,42.66,42.75,275500.0,37.0127,37.0387,36.9521,37.0301,275500.0
2011-05-05 15:50:00,42.74,42.79,42.67,42.7,181100.0,37.0214,37.0647,36.9608,36.9867,181100.0
2011-05-05 15:55:00,42.7,42.73,42.65,42.7,305700.0,36.9867,37.0127,36.9434,36.9867,305700.0
2011-05-06 09:30:00,43.3,43.5,43.17,43.43,211500.0,37.5065,37.6797,37.3939,37.6191,211500.0
2011-05-06 09:35:00,43.43,43.44,43.3,43.41,146300.0,37.6191,37.6277,37.5065,37.6017,146300.0
2011-05-06 09:40:00,43.41,43.42,43.15,43.19,161700.0,37.6017,37.6104,37.3765,37.4112,161700.0
2011-05-06 09:45:00,43.21,43.25,43.13,43.21,134700.0,37.4285,37.4632,37.3592,37.4285,134700.0
2011-05-06 09:50:00,43.19,43.28,43.18,43.28,81300.0,37.4112,37.4891,37.4025,37.4891,81300.0
2011-05-06 09:55:00,43.27,43.42,43.27,43.38,160100.0,37.4805,37.6104,37.4805,37.5758,160100.0
2011-05-06 10:00:00,43.4,43.44,43.37,43.43,120700.0,37.5931,37.6277,37.5671,37.6191,120700.0
2011-05-06 10:05:00,43.44,43.44,43.24,43.26,74700.0,37.6277,37.6277,37.4545,37.4718,74700.0
2011-05-06 10:10:00,43.26,43.35,43.24,43.34,51900.0,37.4718,37.5498,37.4545,37.5411,51900.0
2011-05-06 10:15:00,43.35,43.4,43.28,43.29,101200.0,37.5498,37.5931,37.4891,37.4978,101200.0
2011-05-06 10:20:00,43.28,43.36,43.25,43.34,110400.0,37.4891,37.5584,37.4632,37.5411,110400.0
2011-05-06 10:25:00,43.34,43.34,43.26,43.26,72200.0,37.5411,37.5411,37.4718,37.4718,72200.0
2011-05-06 10:30:00,43.25,43.32,43.23,43.3,61900.0,37.4632,37.5238,37.4458,37.5065,61900.0
2011-05-06 10:35:00,43.3,43.35,43.28,43.35,47900.0,37.5065,37.5498,37.4891,37.5498,47900.0
2011-05-06 10:40:00,43.36,43.37,43.3,43.36,92300.0,37.5584,37.5671,37.5065,37.5584,92300.0
2011-05-06 10:45:00,43.36,43.36,43.27,43.29,68800.0,37.5584,37.5584,37.4805,37.4978,68800.0
2011-05-06 10:50:00,43.29,43.35,43.27,43.33,81600.0,37.4978,37.5498,37.4805,37.5325,81600.0
2011-05-06 10:55:00,43.33,43.33,43.23,43.23,85000.0,37.5325,37.5325,37.4458,37.4458,85000.0
2011-05-06 11:00:00,43.23,43.34,43.23,43.32,78800.0,37.4458,37.5411,37.4458,37.5238,78800.0
2011-05-06 11:05:00,43.32,43.42,43.32,43.33,97500.0,37.5238,37.6104,37.5238,37.5325,97500.0
2011-05-06 11:10:00,43.33,43.38,43.32,43.32,82700.0,37.5325,37.5758,37.5238,37.5238,82700.0
2011-05-06 11:15:00,43.32,43.46,43.31,43.41,152900.0,37.5238,37.6451,37.5151,37.6017,152900.0
2011-05-06 11:20:00,43.41,43.43,43.38,43.39,102700.0,37.6017,37.6191,37.5758,37.5844,102700.0
2011-05-06 11:25:00,43.4,43.41,43.33,43.39,133500.0,37.5931,37.6017,37.5325,37.5844,133500.0
2011-05-06 11:30:00,43.39,43.39,43.31,43.32,92300.0,37.5844,37.5844,37.5151,37.5238,92300.0
2011-05-06 11:35:00,43.32,43.34,43.29,43.31,44900.0,37.5238,37.5411,37.4978,37.5151,44900.0
2011-05-06 11:40:00,43.33,43.37,43.32,43.36,49800.0,37.5325,37.5671,37.5238,37.5584,49800.0
2011-05-06 11:45:00,43.36,43.41,43.34,43.41,49700.0,37.5584,37.6017,37.5411,37.6017,49700.0
2011-05-06 11:50:00,43.41,43.42,43.37,43.41,50400.0,37.6017,37.6104,37.5671,37.6017,50400.0
2011-05-06 11:55:00,43.42,43.43,43.33,43.42,89200.0,37.6104,37.6191,37.5325,37.6104,89200.0
2011-05-06 12:00:00,43.41,43.45,43.36,43.36,116100.0,37.6017,37.6364,37.5584,37.5584,116100.0
2011-05-06 12:05:00,43.36,43.37,43.29,43.3,106100.0,37.5584,37.5671,37.4978,37.5065,106100.0
2011-05-06 12:10:00,43.31,43.37,43.25,43.31,81600.0,37.5151,37.5671,37.4632,37.5151,81600.0
2011-05-06 12:15:00,43.32,43.32,43.22,43.23,52500.0,37.5238,37.5238,37.4372,37.4458,52500.0
2011-05-06 12:20:00,43.22,43.28,43.2,43.26,78900.0,37.4372,37.4891,37.4198,37.4718,78900.0
2011-05-06 12:25:00,43.25,43.31,43.19,43.19,77000.0,37.4632,37.5151,37.4112,37.4112,77000.0
2011-05-06 12:30:00,43.19,43.25,43.11,43.15,97500.0,37.4112,37.4632,37.3419,37.3765,97500.0
2011-05-06 12:35:00,43.15,43.17,43.1,43.12,64500.0,37.3765,37.3939,37.3332,37.3506,64500.0
2011-05-06 12:40:00,43.11,43.12,42.94,43.0,76700.0,37.3419,37.3506,37.1946,37.2466,76700.0
2011-05-06 12:45:00,42.98,43.08,42.97,43.07,90600.0,37.2293,37.3159,37.2206,37.3072,90600.0
2011-05-06 12:50:00,43.07,43.11,43.03,43.11,59000.0,37.3072,37.3419,37.2726,37.3419,59000.0
2011-05-06 12:55:00,43.11,43.12,43.05,43.1,52700.0,37.3419,37.3506,37.2899,37.3332,52700.0
2011-05-06 13:00:00,43.1,43.15,43.08,43.09,63600.0,37.3332,37.3765,37.3159,37.3246,63600.0
2011-05-06 13:05:00,43.09,43.15,43.07,43.14,57800.0,37.3246,37.3765,37.3072,37.3679,57800.0
2011-05-06 13:10:00,43.14,43.15,43.01,43.06,95300.0,37.3679,37.3765,37.2553,37.2986,95300.0
2011-05-06 13:15:00,43.06,43.07,42.91,42.98,137000.0,37.2986,37.3072,37.1686,37.2293,137000.0
2011-05-06 13:20:00,42.97,43.07,42.94,43.06,107300.0,37.2206,37.3072,37.1946,37.2986,107300.0
2011-05-06 13:25:00,43.06,43.07,43.01,43.05,62700.0,37.2986,37.3072,37.2553,37.2899,62700.0
2011-05-06 13:30:00,43.05,43.13,43.05,43.12,42200.0,37.2899,37.3592,37.2899,37.3506,42200.0
2011-05-06 13:35:00,43.11,43.11,43.02,43.06,52200.0,37.3419,37.3419,37.2639,37.2986,52200.0
2011-05-06 13:40:00,43.06,43.12,43.0,43.0,59700.0,37.2986,37.3506,37.2466,37.2466,59700.0
2011-05-06 13:45:00,43.0,43.05,42.98,43.02,39400.0,37.2466,37.2899,37.2293,37.2639,39400.0
2011-05-06 13:50:00,43.02,43.06,43.01,43.01,40600.0,37.2639,37.2986,37.2553,37.2553,40600.0
2011-05-06 13:55:00,43.01,43.08,42.98,43.05,58200.0,37.2553,37.3159,37.2293,37.2899,58200.0
2011-05-06 14:00:00,43.06,43.06,42.99,43.0,65200.0,37.2986,37.2986,37.2379,37.2466,65200.0
2011-05-06 14:05:00,43.0,43.07,43.0,43.07,40400.0,37.2466,37.3072,37.2466,37.3072,40400.0
2011-05-06 14:10:00,43.08,43.17,43.08,43.1,81700.0,37.3159,37.3939,37.3159,37.3332,81700.0
2011-05-06 14:15:00,43.1,43.11,43.05,43.11,41600.0,37.3332,37.3419,37.2899,37.3419,41600.0
2011-05-06 14:20:00,43.12,43.12,43.03,43.03,52800.0,37.3506,37.3506,37.2726,37.2726,52800.0
2011-05-06 14:25:00,43.03,43.04,42.93,42.98,35300.0,37.2726,37.2813,37.186,37.2293,35300.0
2011-05-06 14:30:00,42.97,42.97,42.85,42.91,74700.0,37.2206,37.2206,37.1167,37.1686,74700.0
2011-05-06 14:35:00,42.9,42.93,42.85,42.9,71800.0,37.16,37.186,37.1167,37.16,71800.0
2011-05-06 14:40:00,42.9,42.94,42.89,42.94,58000.0,37.16,37.1946,37.1513,37.1946,58000.0
2011-05-06 14:45:00,42.94,42.95,42.86,42.86,68900.0,37.1946,37.2033,37.1253,37.1253,68900.0
2011-05-06 14:50:00,42.86,42.96,42.85,42.91,53600.0,37.1253,37.212,37.1167,37.1686,53600.0
2011-05-06 14:55:00,42.92,42.98,42.9,42.94,36100.0,37.1773,37.2293,37.16,37.1946,36100.0
2011-05-06 15:00:00,42.93,42.99,42.91,42.96,80500.0,37.186,37.2379,37.1686,37.212,80500.0
2011-05-06 15:05:00,42.97,42.97,42.92,42.97,47500.0,37.2206,37.2206,37.1773,37.2206,47500.0
2011-05-06 15:10:00,42.96,43.03,42.95,42.98,88800.0,37.212,37.2726,37.2033,37.2293,88800.0
2011-05-06 15:15:00,42.98,43.03,42.95,43.02,119800.0,37.2293,37.2726,37.2033,37.2639,119800.0
2011-05-06 15:20:00,43.03,43.03,42.97,42.97,65300.0,37.2726,37.2726,37.2206,37.2206,65300.0
2011-05-06 15:25:00,42.98,42.98,42.91,42.93,81900.0,37.2293,37.2293,37.1686,37.186,81900.0
2011-05-06 15:30:00,42.94,42.99,42.9,42.98,147900.0,37.1946,37.2379,37.16,37.2293,147900.0
2011-05-06 15:35:00,42.99,43.01,42.95,42.97,123600.0,37.2379,37.2553,37.2033,37.2206,123600.0
2011-05-06 15:40:00,42.97,43.07,42.96,43.05,143700.0,37.2206,37.3072,37.212,37.2899,143700.0
2011-05-06 15:45:00,43.06,43.14,43.05,43.13,316500.0,37.2986,37.3679,37.2899,37.3592,316500.0
2011-05-06 15:50:00,43.12,43.13,43.05,43.08,322000.0,37.3506,37.3592,37.2899,37.3159,322000.0
2011-05-06 15:55:00,43.09,43.09,43.03,43.05,411700.0,37.3246,37.3246,37.2726,37.2899,411700.0
2011-05-09 09:30:00,43.32,43.32,43.1,43.16,119400.0,37.5238,37.5238,37.3332,37.3852,119400.0
2011-05-09 09:35:00,43.16,43.17,43.03,43.07,97700.0,37.3852,37.3939,37.2726,37.3072,97700.0
2011-05-09 09:40:00,43.07,43.08,42.98,43.04,104300.0,37.3072,37.3159,37.2293,37.2813,104300.0
2011-05-09 09:45:00,43.04,43.13,43.0,43.0,91300.0,37.2813,37.3592,37.2466,37.2466,91300.0
2011-05-09 09:50:00,43.0,43.05,42.98,43.0,58500.0,37.2466,37.2899,37.2293,37.2466,58500.0
2011-05-09 09:55:00,43.0,43.02,42.95,42.95,58900.0,37.2466,37.2639,37.2033,37.2033,58900.0
2011-05-09 10:00:00,42.95,43.0,42.93,42.99,57600.0,37.2033,37.2466,37.186,37.2379,57600.0
2011-05-09 10:05:00,42.99,43.01,42.96,43.01,90400.0,37.2379,37.2553,37.212,37.2553,90400.0
2011-05-09 10:10:00,43.02,43.09,43.02,43.04,78000.0,37.2639,37.3246,37.2639,37.2813,78000.0
2011-05-09 10:15:00,43.05,43.07,42.96,42.96,94500.0,37.2899,37.3072,37.212,37.212,94500.0
2011-05-09 10:20:00,42.96,43.02,42.94,42.95,197000.0,37.212,37.2639,37.1946,37.2033,197000.0
2011-05-09 10:25:00,42.94,43.0,42.93,43.0,141400.0,37.1946,37.2466,37.186,37.2466,141400.0
2011-05-09 10:30:00,43.0,43.02,42.96,43.01,106300.0,37.2466,37.2639,37.212,37.2553,106300.0
2011-05-09 10:35:00,43.02,43.05,42.98,43.02,77200.0,37.2639,37.2899,37.2293,37.2639,77200.0
2011-05-09 10:40:00,43.02,43.03,42.97,43.01,105300.0,37.2639,37.2726,37.2206,37.2553,105300.0
2011-05-09 10:45:00,43.0,43.02,42.98,43.01,80600.0,37.2466,37.2639,37.2293,37.2553,80600.0
2011-05-09 10:50:00,43.01,43.1,43.0,43.08,57600.0,37.2553,37.3332,37.2466,37.3159,57600.0
2011-05-09 10:55:00,43.08,43.1,43.04,43.06,60800.0,37.3159,37.3332,37.2813,37.2986,60800.0
2011-05-09 11:00:00,43.06,43.12,43.05,43.09,79200.0,37.2986,37.3506,37.2899,37.3246,79200.0
2011-05-09 11:05:00,43.08,43.13,43.05,43.08,79000.0,37.3159,37.3592,37.2899,37.3159,79000.0
2011-05-09 11:10:00,43.08,43.1,43.02,43.08,67900.0,37.3159,37.3332,37.2639,37.3159,67900.0
2011-05-09 11:15:00,43.08,43.08,43.04,43.08,53000.0,37.3159,37.3159,37.2813,37.3159,53000.0
2011-05-09 11:20:00,43.08,43.09,43.04,43.05,87500.0,37.3159,37.3246,37.2813,37.2899,87500.0
2011-05-09 11:25:00,43.04,43.1,43.04,43.1,92800.0,37.2813,37.3332,37.2813,37.3332,92800.0
2011-05-09 11:30:00,43.1,43.12,43.06,43.09,321500.0,37.3332,37.3506,37.2986,37.3246,321500.0
2011-05-09 11:35:00,43.1,43.11,43.06,43.1,55900.0,37.3332,37.3419,37.2986,37.3332,55900.0
2011-05-09 11:40:00,43.09,43.09,43.0,43.05,66200.0,37.3246,37.3246,37.2466,37.2899,66200.0
2011-05-09 11:45:00,43.05,43.09,43.04,43.08,107800.0,37.2899,37.3246,37.2813,37.3159,107800.0
2011-05-09 11:50:00,43.08,43.11,43.05,43.07,106800.0,37.3159,37.3419,37.2899,37.3072,106800.0
2011-05-09 11:55:00,43.07,43.12,43.07,43.09,71200.0,37.3072,37.3506,37.3072,37.3246,71200.0
2011-05-09 12:00:00,43.09,43.15,43.08,43.11,127800.0,37.3246,37.3765,37.3159,37.3419,127800.0
2011-05-09 12:05:00,43.11,43.22,43.1,43.14,154100.0,37.3419,37.4372,37.3332,37.3679,154100.0
2011-05-09 12:10:00,43.15,43.27,43.13,43.26,129200.0,37.3765,37.4805,37.3592,37.4718,129200.0
2011-05-09 12:15:00,43.27,43.34,43.27,43.32,181300.0,37.4805,37.5411,37.4805,37.5238,181300.0
2011-05-09 12:20:00,43.31,43.35,43.31,43.34,73900.0,37.5151,37.5498,37.5151,37.5411,73900.0
2011-05-09 12:25:00,43.34,43.34,43.21,43.21,90200.0,37.5411,37.5411,37.4285,37.4285,90200.0
2011-05-09 12:30:00,43.22,43.23,43.19,43.23,35700.0,37.4372,37.4458,37.4112,37.4458,35700.0
2011-05-09 12:35:00,43.23,43.24,43.2,43.22,29800.0,37.4458,37.4545,37.4198,37.4372,29800.0
2011-05-09 12:40:00,43.22,43.28,43.22,43.28,22600.0,37.4372,37.4891,37.4372,37.4891,22600.0
2011-05-09 12:45:00,43.28,43.29,43.25,43.28,30300.0,37.4891,37.4978,37.4632,37.4891,30300.0
2011-05-09 12:50:00,43.28,43.28,43.23,43.26,21400.0,37.4891,37.4891,37.4458,37.4718,21400.0
2011-05-09 12:55:00,43.25,43.27,43.19,43.21,26000.0,37.4632,37.4805,37.4112,37.4285,26000.0
2011-05-09 13:00:00,43.2,43.23,43.19,43.23,29200.0,37.4198,37.4458,37.4112,37.4458,29200.0
2011-05-09 13:05:00,43.22,43.23,43.19,43.21,31600.0,37.4372,37.4458,37.4112,37.4285,31600.0
2011-05-09 13:10:00,43.2,43.24,43.19,43.19,35100.0,37.4198,37.4545,37.4112,37.4112,35100.0
2011-05-09 13:15:00,43.19,43.21,43.18,43.18,15300.0,37.4112,37.4285,37.4025,37.4025,15300.0
2011-05-09 13:20:00,43.17,43.18,43.09,43.09,47600.0,37.3939,37.4025,37.3246,37.3246,47600.0
2011-05-09 13:25:00,43.09,43.16,43.09,43.14,38100.0,37.3246,37.3852,37.3246,37.3679,38100.0
2011-05-09 13:30:00,43.15,43.17,43.12,43.17,27100.0,37.3765,37.3939,37.3506,37.3939,27100.0
2011-05-09 13:35:00,43.17,43.17,43.13,43.16,19800.0,37.3939,37.3939,37.3592,37.3852,19800.0
2011-05-09 13:40:00,43.16,43.16,43.11,43.16,47000.0,37.3852,37.3852,37.3419,37.3852,47000.0
2011-05-09 13:45:00,43.16,43.2,43.15,43.16,41300.0,37.3852,37.4198,37.3765,37.3852,41300.0
2011-05-09 13:50:00,43.17,43.23,43.16,43.23,26400.0,37.3939,37.4458,37.3852,37.4458,26400.0
2011-05-09 13:55:00,43.23,43.23,43.13,43.13,78100.0,37.4458,37.4458,37.3592,37.3592,78100.0
2011-05-09 14:00:00,43.13,43.16,43.12,43.13,57200.0,37.3592,37.3852,37.3506,37.3592,57200.0
2011-05-09 14:05:00,43.14,43.22,43.14,43.21,30200.0,37.3679,37.4372,37.3679,37.4285,30200.0
2011-05-09 14:10:00,43.21,43.23,43.19,43.21,38700.0,37.4285,37.4458,37.4112,37.4285,38700.0
2011-05-09 14:15:00,43.21,43.22,43.17,43.19,39200.0,37.4285,37.4372,37.3939,37.4112,39200.0
2011-05-09 14:20:00,43.19,43.23,43.18,43.22,35900.0,37.4112,37.4458,37.4025,37.4372,35900.0
2011-05-09 14:25:00,43.22,43.24,43.21,43.23,37200.0,37.4372,37.4545,37.4285,37.4458,37200.0
2011-05-09 14:30:00,43.23,43.27,43.23,43.26,43300.0,37.4458,37.4805,37.4458,37.4718,43300.0
2011-05-09 14:35:00,43.26,43.3,43.25,43.29,46100.0,37.4718,37.5065,37.4632,37.4978,46100.0
2011-05-09 14:40:00,43.29,43.32,43.29,43.3,49600.0,37.4978,37.5238,37.4978,37.5065,49600.0
2011-05-09 14:45:00,43.3,43.3,43.27,43.28,57600.0,37.5065,37.5065,37.4805,37.4891,57600.0
2011-05-09 14:50:00,43.27,43.28,43.21,43.23,85700.0,37.4805,37.4891,37.4285,37.4458,85700.0
2011-05-09 14:55:00,43.23,43.23,43.19,43.22,43500.0,37.4458,37.4458,37.4112,37.4372,43500.0
2011-05-09 15:00:00,43.22,43.22,43.2,43.21,39800.0,37.4372,37.4372,37.4198,37.4285,39800.0
2011-05-09 15:05:00,43.2,43.22,43.18,43.22,42600.0,37.4198,37.4372,37.4025,37.4372,42600.0
2011-05-09 15:10:00,43.21,43.21,43.16,43.19,50900.0,37.4285,37.4285,37.3852,37.4112,50900.0
2011-05-09 15:15:00,43.19,43.19,43.1,43.15,118200.0,37.4112,37.4112,37.3332,37.3765,118200.0
2011-05-09 15:20:00,43.15,43.17,43.12,43.17,33300.0,37.3765,37.3939,37.3506,37.3939,33300.0
2011-05-09 15:25:00,43.16,43.18,43.12,43.12,43100.0,37.3852,37.4025,37.3506,37.3506,43100.0
2011-05-09 15:30:00,43.12,43.15,43.1,43.13,73500.0,37.3506,37.3765,37.3332,37.3592,73500.0
2011-05-09 15:35:00,43.12,43.14,43.08,43.14,125100.0,37.3506,37.3679,37.3159,37.3679,125100.0
2011-05-09 15:40:00,43.13,43.14,43.1,43.14,78200.0,37.3592,37.3679,37.3332,37.3679,78200.0
2011-05-09 15:45:00,43.14,43.17,43.12,43.15,92000.0,37.3679,37.3939,37.3506,37.3765,92000.0
2011-05-09 15:50:00,43.14,43.17,43.11,43.11,126200.0,37.3679,37.3939,37.3419,37.3419,126200.0
2011-05-09 15:55:00,43.11,43.12,43.05,43.08,189300.0,37.3419,37.3506,37.2899,37.3159,189300.0
2011-05-10 09:30:00,43.24,43.24,43.1,43.2,138600.0,37.4545,37.4545,37.3332,37.4198,138600.0
2011-05-10 09:35:00,43.2,43.32,43.17,43.3,290100.0,37.4198,37.5238,37.3939,37.5065,290100.0
2011-05-10 09:40:00,43.31,43.59,43.29,43.58,181400.0,37.5151,37.7577,37.4978,37.749,181400.0
2011-05-10 09:45:00,43.58,43.58,43.5,43.54,179000.0,37.749,37.749,37.6797,37.7144,179000.0
2011-05-10 09:50:00,43.53,43.53,43.48,43.5,115400.0,37.7057,37.7057,37.6624,37.6797,115400.0
2011-05-10 09:55:00,43.5,43.55,43.5,43.55,74200.0,37.6797,37.723,37.6797,37.723,74200.0
2011-05-10 10:00:00,43.55,43.64,43.55,43.63,214100.0,37.723,37.801,37.723,37.7923,214100.0
2011-05-10 10:05:00,43.63,43.7,43.6,43.6,121300.0,37.7923,37.8529,37.7663,37.7663,121300.0
2011-05-10 10:10:00,43.6,43.62,43.57,43.6,74500.0,37.7663,37.7837,37.7403,37.7663,74500.0
2011-05-10 10:15:00,43.6,43.64,43.55,43.56,78300.0,37.7663,37.801,37.723,37.7317,78300.0
2011-05-10 10:20:00,43.56,43.65,43.55,43.64,103300.0,37.7317,37.8096,37.723,37.801,103300.0
2011-05-10 10:25:00,43.63,43.7,43.61,43.63,101600.0,37.7923,37.8529,37.775,37.7923,101600.0
2011-05-10 10:30:00,43.62,43.66,43.61,43.63,54100.0,37.7837,37.8183,37.775,37.7923,54100.0
2011-05-10 10:35:00,43.63,43.7,43.63,43.65,65700.0,37.7923,37.8529,37.7923,37.8096,65700.0
2011-05-10 10:40:00,43.66,43.67,43.64,43.66,64300.0,37.8183,37.827,37.801,37.8183,64300.0
2011-05-10 10:45:00,43.66,43.68,43.61,43.67,62500.0,37.8183,37.8356,37.775,37.827,62500.0
2011-05-10 10:50:00,43.68,43.69,43.66,43.66,64500.0,37.8356,37.8443,37.8183,37.8183,64500.0
2011-05-10 10:55:00,43.67,43.69,43.57,43.57,88100.0,37.827,37.8443,37.7403,37.7403,88100.0
2011-05-10 11:00:00,43.58,43.62,43.56,43.59,70100.0,37.749,37.7837,37.7317,37.7577,70100.0
2011-05-10 11:05:00,43.59,43.6,43.53,43.53,65000.0,37.7577,37.7663,37.7057,37.7057,65000.0
2011-05-10 11:10:00,43.53,43.53,43.44,43.48,180300.0,37.7057,37.7057,37.6277,37.6624,180300.0
2011-05-10 11:15:00,43.48,43.5,43.45,43.47,96500.0,37.6624,37.6797,37.6364,37.6537,96500.0
2011-05-10 11:20:00,43.47,43.5,43.45,43.46,41800.0,37.6537,37.6797,37.6364,37.6451,41800.0
2011-05-10 11:25:00,43.47,43.47,43.42,43.46,40900.0,37.6537,37.6537,37.6104,37.6451,40900.0
2011-05-10 11:30:00,43.47,43.54,43.46,43.51,111800.0,37.6537,37.7144,37.6451,37.6884,111800.0
2011-05-10 11:35:00,43.51,43.52,43.5,43.51,39400.0,37.6884,37.697,37.6797,37.6884,39400.0
2011-05-10 11:40:00,43.5,43.58,43.5,43.57,39000.0,37.6797,37.749,37.6797,37.7403,39000.0
2011-05-10 11:45:00,43.57,43.6,43.55,43.59,40700.0,37.7403,37.7663,37.723,37.7577,40700.0
2011-05-10 11:50:00,43.59,43.6,43.56,43.6,56100.0,37.7577,37.7663,37.7317,37.7663,56100.0
2011-05-10 11:55:00,43.6,43.66,43.59,43.59,81000.0,37.7663,37.8183,37.7577,37.7577,81000.0
2011-05-10 12:00:00,43.59,43.62,43.55,43.55,43700.0,37.7577,37.7837,37.723,37.723,43700.0
2011-05-10 12:05:00,43.56,43.57,43.52,43.57,34100.0,37.7317,37.7403,37.697,37.7403,34100.0
2011-05-10 12:10:00,43.57,43.62,43.56,43.62,52900.0,37.7403,37.7837,37.7317,37.7837,52900.0
2011-05-10 12:15:00,43.62,43.65,43.61,43.65,48600.0,37.7837,37.8096,37.775,37.8096,48600.0
2011-05-10 12:20:00,43.65,43.65,43.58,43.6,41200.0,37.8096,37.8096,37.749,37.7663,41200.0
2011-05-10 12:25:00,43.61,43.61,43.54,43.57,75200.0,37.775,37.775,37.7144,37.7403,75200.0
2011-05-10 12:30:00,43.57,43.61,43.57,43.6,74500.0,37.7403,37.775,37.7403,37.7663,74500.0
2011-05-10 12:35:00,43.61,43.61,43.58,43.59,46100.0,37.775,37.775,37.749,37.7577,46100.0
2011-05-10 12:40:00,43.6,43.61,43.58,43.59,46000.0,37.7663,37.775,37.749,37.7577,46000.0
2011-05-10 12:45:00,43.58,43.62,43.58,43.62,50400.0,37.749,37.7837,37.749,37.7837,50400.0
2011-05-10 12:50:00,43.61,43.62,43.57,43.6,82500.0,37.775,37.7837,37.7403,37.7663,82500.0
2011-05-10 12:55:00,43.6,43.61,43.55,43.6,155200.0,37.7663,37.775,37.723,37.7663,155200.0
2011-05-10 13:00:00,43.6,43.61,43.53,43.6,87100.0,37.7663,37.775,37.7057,37.7663,87100.0
2011-05-10 13:05:00,43.6,43.61,43.56,43.57,47900.0,37.7663,37.775,37.7317,37.7403,47900.0
2011-05-10 13:10:00,43.57,43.63,43.56,43.62,84200.0,37.7403,37.7923,37.7317,37.7837,84200.0
2011-05-10 13:15:00,43.62,43.65,43.6,43.64,38400.0,37.7837,37.8096,37.7663,37.801,38400.0
2011-05-10 13:20:00,43.65,43.67,43.58,43.65,110900.0,37.8096,37.827,37.749,37.8096,110900.0
2011-05-10 13:25:00,43.65,43.68,43.63,43.67,70000.0,37.8096,37.8356,37.7923,37.827,70000.0
2011-05-10 13:30:00,43.68,43.7,43.61,43.61,72900.0,37.8356,37.8529,37.775,37.775,72900.0
2011-05-10 13:35:00,43.61,43.67,43.59,43.65,101200.0,37.775,37.827,37.7577,37.8096,101200.0
2011-05-10 13:40:00,43.66,43.7,43.65,43.69,60100.0,37.8183,37.8529,37.8096,37.8443,60100.0
2011-05-10 13:45:00,43.7,43.7,43.67,43.67,118000.0,37.8529,37.8529,37.827,37.827,118000.0
2011-05-10 13:50:00,43.67,43.7,43.64,43.69,82700.0,37.827,37.8529,37.801,37.8443,82700.0
2011-05-10 13:55:00,43.7,43.7,43.66,43.67,42300.0,37.8529,37.8529,37.8183,37.827,42300.0
2011-05-10 14:00:00,43.67,43.69,43.64,43.68,119000.0,37.827,37.8443,37.801,37.8356,119000.0
2011-05-10 14:05:00,43.67,43.69,43.62,43.68,85100.0,37.827,37.8443,37.7837,37.8356,85100.0
2011-05-10 14:10:00,43.68,43.7,43.65,43.69,101100.0,37.8356,37.8529,37.8096,37.8443,101100.0
2011-05-10 14:15:00,43.7,43.7,43.65,43.67,72500.0,37.8529,37.8529,37.8096,37.827,72500.0
2011-05-10 14:20:00,43.67,43.67,43.61,43.61,97000.0,37.827,37.827,37.775,37.775,97000.0
2011-05-10 14:25:00,43.61,43.66,43.61,43.64,99600.0,37.775,37.8183,37.775,37.801,99600.0
2011-05-10 14:30:00,43.65,43.65,43.64,43.65,58100.0,37.8096,37.8096,37.801,37.8096,58100.0
2011-05-10 14:35:00,43.64,43.72,43.64,43.7,190100.0,37.801,37.8703,37.801,37.8529,190100.0
2011-05-10 14:40:00,43.7,43.75,43.67,43.75,104500.0,37.8529,37.8963,37.827,37.8963,104500.0
2011-05-10 14:45:00,43.75,43.83,43.75,43.82,183300.0,37.8963,37.9656,37.8963,37.9569,183300.0
2011-05-10 14:50:00,43.82,43.87,43.79,43.8,170500.0,37.9569,38.0002,37.9309,37.9396,170500.0
2011-05-10 14:55:00,43.79,43.86,43.76,43.84,114100.0,37.9309,37.9915,37.9049,37.9742,114100.0
2011-05-10 15:00:00,43.84,43.89,43.82,43.89,124700.0,37.9742,38.0175,37.9569,38.0175,124700.0
2011-05-10 15:05:00,43.89,43.93,43.88,43.93,219900.0,38.0175,38.0522,38.0089,38.0522,219900.0
2011-05-10 15:10:00,43.92,43.95,43.92,43.94,144100.0,38.0435,38.0695,38.0435,38.0608,144100.0
2011-05-10 15:15:00,43.94,44.0,43.93,43.99,225200.0,38.0608,38.1128,38.0522,38.1041,225200.0
2011-05-10 15:20:00,43.99,44.0,43.98,43.99,169800.0,38.1041,38.1128,38.0955,38.1041,169800.0
2011-05-10 15:25:00,43.98,44.04,43.98,44.03,429100.0,38.0955,38.1475,38.0955,38.1388,429100.0
2011-05-10 15:30:00,44.02,44.09,44.02,44.07,238900.0,38.1301,38.1908,38.1301,38.1734,238900.0
2011-05-10 15:35:00,44.08,44.13,44.05,44.09,276900.0,38.1821,38.2254,38.1561,38.1908,276900.0
2011-05-10 15:40:00,44.09,44.1,43.99,44.01,329800.0,38.1908,38.1994,38.1041,38.1215,329800.0
2011-05-10 15:45:00,44.01,44.02,43.92,43.92,403200.0,38.1215,38.1301,38.0435,38.0435,403200.0
2011-05-10 15:50:00,43.94,43.98,43.9,43.91,346200.0,38.0608,38.0955,38.0262,38.0348,346200.0
2011-05-10 15:55:00,43.91,43.94,43.86,43.93,676600.0,38.0348,38.0608,37.9915,38.0522,676600.0
2011-05-11 09:30:00,42.11,42.23,41.6,41.68,1995100.0,36.4757,36.5796,36.0339,36.1032,1995100.0
2011-05-11 09:35:00,41.68,41.92,41.49,41.58,1673700.0,36.1032,36.3111,35.9386,36.0166,1673700.0
2011-05-11 09:40:00,41.58,41.95,41.42,41.9,1828800.0,36.0166,36.3371,35.878,36.2938,1828800.0
2011-05-11 09:45:00,41.9,41.93,41.74,41.78,855300.0,36.2938,36.3198,36.1552,36.1898,855300.0
2011-05-11 09:50:00,41.78,41.86,41.64,41.76,804600.0,36.1898,36.2591,36.0686,36.1725,804600.0
2011-05-11 09:55:00,41.76,42.07,41.73,42.07,968800.0,36.1725,36.441,36.1465,36.441,968800.0
2011-05-11 10:00:00,42.07,42.27,41.99,42.16,1385600.0,36.441,36.6143,36.3717,36.519,1385600.0
2011-05-11 10:05:00,42.16,42.43,42.11,42.4,877000.0,36.519,36.7529,36.4757,36.7269,877000.0
2011-05-11 10:10:00,42.41,42.5,42.27,42.47,1066400.0,36.7355,36.8135,36.6143,36.7875,1066400.0
2011-05-11 10:15:00,42.45,42.58,42.39,42.47,657300.0,36.7702,36.8828,36.7182,36.7875,657300.0
2011-05-11 10:20:00,42.47,42.5,42.27,42.4,658600.0,36.7875,36.8135,36.6143,36.7269,658600.0
2011-05-11 10:25:00,42.39,42.4,42.27,42.36,423700.0,36.7182,36.7269,36.6143,36.6922,423700.0
2011-05-11 10:30:00,42.36,42.45,42.28,42.44,667600.0,36.6922,36.7702,36.6229,36.7615,667600.0
2011-05-11 10:35:00,42.45,42.46,42.11,42.12,726100.0,36.7702,36.7789,36.4757,36.4844,726100.0
2011-05-11 10:40:00,42.12,42.29,42.11,42.27,552700.0,36.4844,36.6316,36.4757,36.6143,552700.0
2011-05-11 10:45:00,42.26,42.36,42.25,42.26,554000.0,36.6056,36.6922,36.597,36.6056,554000.0
2011-05-11 10:50:00,42.25,42.31,42.18,42.27,453800.0,36.597,36.6489,36.5363,36.6143,453800.0
2011-05-11 10:55:00,42.27,42.29,42.24,42.24,305300.0,36.6143,36.6316,36.5883,36.5883,305300.0
2011-05-11 11:00:00,42.25,42.32,42.24,42.26,247400.0,36.597,36.6576,36.5883,36.6056,247400.0
2011-05-11 11:05:00,42.27,42.27,42.25,42.26,118600.0,36.6143,36.6143,36.597,36.6056,118600.0
2011-05-11 11:10:00,42.25,42.26,42.13,42.21,402300.0,36.597,36.6056,36.493,36.5623,402300.0
2011-05-11 11:15:00,42.22,42.35,42.21,42.31,382000.0,36.571,36.6836,36.5623,36.6489,382000.0
2011-05-11 11:20:00,42.3,42.31,42.25,42.26,184800.0,36.6403,36.6489,36.597,36.6056,184800.0
2011-05-11 11:25:00,42.25,42.3,42.25,42.25,218500.0,36.597,36.6403,36.597,36.597,218500.0
2011-05-11 11:30:00,42.26,42.27,42.19,42.19,236000.0,36.6056,36.6143,36.545,36.545,236000.0
2011-05-11 11:35:00,42.2,42.25,42.17,42.18,260600.0,36.5536,36.597,36.5277,36.5363,260600.0
2011-05-11 11:40:00,42.18,42.2,42.13,42.16,272600.0,36.5363,36.5536,36.493,36.519,272600.0
2011-05-11 11:45:00,42.15,42.22,42.15,42.2,128200.0,36.5103,36.571,36.5103,36.5536,128200.0
2011-05-11 11:50:00,42.19,42.2,42.15,42.16,107400.0,36.545,36.5536,36.5103,36.519,107400.0
2011-05-11 11:55:00,42.15,42.16,42.08,42.13,243300.0,36.5103,36.519,36.4497,36.493,243300.0
2011-05-11 12:00:00,42.12,42.13,42.01,42.04,373800.0,36.4844,36.493,36.3891,36.4151,373800.0
2011-05-11 12:05:00,42.04,42.05,41.85,41.87,432200.0,36.4151,36.4237,36.2505,36.2678,432200.0
2011-05-11 12:10:00,41.87,42.0,41.86,41.95,254100.0,36.2678,36.3804,36.2591,36.3371,254100.0
2011-05-11 12:15:00,41.95,41.96,41.75,41.79,357600.0,36.3371,36.3458,36.1639,36.1985,357600.0
2011-05-11 12:20:00,41.79,41.9,41.78,41.8,290700.0,36.1985,36.2938,36.1898,36.2072,290700.0
2011-05-11 12:25:00,41.8,41.81,41.73,41.74,284800.0,36.2072,36.2158,36.1465,36.1552,284800.0
2011-05-11 12:30:00,41.74,41.83,41.72,41.81,244600.0,36.1552,36.2332,36.1379,36.2158,244600.0
2011-05-11 12:35:00,41.81,41.83,41.75,41.79,188900.0,36.2158,36.2332,36.1639,36.1985,188900.0
2011-05-11 12:40:00,41.78,41.83,41.6,41.64,421700.0,36.1898,36.2332,36.0339,36.0686,421700.0
2011-05-11 12:45:00,41.63,41.74,41.62,41.69,248800.0,36.0599,36.1552,36.0513,36.1119,248800.0
2011-05-11 12:50:00,41.69,41.82,41.67,41.82,376500.0,36.1119,36.2245,36.0946,36.2245,376500.0
2011-05-11 12:55:00,41.82,41.91,41.8,41.89,350000.0,36.2245,36.3024,36.2072,36.2851,350000.0
2011-05-11 13:00:00,41.9,41.94,41.85,41.93,373400.0,36.2938,36.3284,36.2505,36.3198,373400.0
2011-05-11 13:05:00,41.93,41.93,41.78,41.79,140400.0,36.3198,36.3198,36.1898,36.1985,140400.0
2011-05-11 13:10:00,41.78,41.82,41.69,41.76,276700.0,36.1898,36.2245,36.1119,36.1725,276700.0
2011-05-11 13:15:00,41.76,41.79,41.75,41.77,158600.0,36.1725,36.1985,36.1639,36.1812,158600.0
2011-05-11 13:20:00,41.77,41.86,41.76,41.86,149000.0,36.1812,36.2591,36.1725,36.2591,149000.0
2011-05-11 13:25:00,41.85,41.86,41.64,41.65,304800.0,36.2505,36.2591,36.0686,36.0772,304800.0
2011-05-11 13:30:00,41.65,41.66,41.59,41.6,226100.0,36.0772,36.0859,36.0253,36.0339,226100.0
2011-05-11 13:35:00,41.6,41.63,41.54,41.6,222700.0,36.0339,36.0599,35.982,36.0339,222700.0
2011-05-11 13:40:00,41.6,41.62,41.51,41.55,165500.0,36.0339,36.0513,35.956,35.9906,165500.0
2011-05-11 13:45:00,41.55,41.59,41.51,41.54,186700.0,35.9906,36.0253,35.956,35.982,186700.0
2011-05-11 13:50:00,41.54,41.55,41.43,41.48,469700.0,35.982,35.9906,35.8867,35.93,469700.0
2011-05-11 13:55:00,41.48,41.56,41.48,41.54,197500.0,35.93,35.9993,35.93,35.982,197500.0
2011-05-11 14:00:00,41.54,41.61,41.51,41.52,162900.0,35.982,36.0426,35.956,35.9646,162900.0
2011-05-11 14:05:00,41.51,41.52,41.36,41.37,430400.0,35.956,35.9646,35.826,35.8347,430400.0
2011-05-11 14:10:00,41.36,41.41,41.26,41.33,395700.0,35.826,35.8693,35.7394,35.8001,395700.0
2011-05-11 14:15:00,41.34,41.43,41.31,41.39,257900.0,35.8087,35.8867,35.7827,35.852,257900.0
2011-05-11 14:20:00,41.4,41.4,41.32,41.33,195900.0,35.8607,35.8607,35.7914,35.8001,195900.0
2011-05-11 14:25:00,41.34,41.36,41.29,41.34,221500.0,35.8087,35.826,35.7654,35.8087,221500.0
2011-05-11 14:30:00,41.34,41.45,41.32,41.39,250500.0,35.8087,35.904,35.7914,35.852,250500.0
2011-05-11 14:35:00,41.4,41.45,41.34,41.34,217700.0,35.8607,35.904,35.8087,35.8087,217700.0
2011-05-11 14:40:00,41.35,41.43,41.34,41.39,256500.0,35.8174,35.8867,35.8087,35.852,256500.0
2011-05-11 14:45:00,41.39,41.43,41.37,41.4,401500.0,35.852,35.8867,35.8347,35.8607,401500.0
2011-05-11 14:50:00,41.39,41.46,41.39,41.43,196000.0,35.852,35.9127,35.852,35.8867,196000.0
2011-05-11 14:55:00,41.43,41.43,41.33,41.36,391500.0,35.8867,35.8867,35.8001,35.826,391500.0
2011-05-11 15:00:00,41.35,41.48,41.34,41.37,463900.0,35.8174,35.93,35.8087,35.8347,463900.0
2011-05-11 15:05:00,41.38,41.4,41.3,41.3,379300.0,35.8434,35.8607,35.7741,35.7741,379300.0
2011-05-11 15:10:00,41.3,41.33,41.21,41.22,545500.0,35.7741,35.8001,35.6961,35.7048,545500.0
2011-05-11 15:15:00,41.23,41.31,41.2,41.3,648500.0,35.7134,35.7827,35.6874,35.7741,648500.0
2011-05-11 15:20:00,41.3,41.38,41.26,41.3,450400.0,35.7741,35.8434,35.7394,35.7741,450400.0
2011-05-11 15:25:00,41.3,41.34,41.26,41.26,249700.0,35.7741,35.8087,35.7394,35.7394,249700.0
2011-05-11 15:30:00,41.27,41.29,41.17,41.17,570500.0,35.7481,35.7654,35.6615,35.6615,570500.0
2011-05-11 15:35:00,41.16,41.23,41.11,41.19,568900.0,35.6528,35.7134,35.6095,35.6788,568900.0
2011-05-11 15:40:00,41.19,41.32,41.18,41.3,598600.0,35.6788,35.7914,35.6701,35.7741,598600.0
2011-05-11 15:45:00,41.31,41.35,41.26,41.31,958800.0,35.7827,35.8174,35.7394,35.7827,958800.0
2011-05-11 15:50:00,41.3,41.48,41.3,41.46,808200.0,35.7741,35.93,35.7741,35.9127,808200.0
2011-05-11 15:55:00,41.46,41.56,41.46,41.51,1144900.0,35.9127,35.9993,35.9127,35.956,1144900.0
2011-05-12 09:30:00,41.51,41.55,41.22,41.36,405100.0,35.956,35.9906,35.7048,35.826,405100.0
2011-05-12 09:35:00,41.38,41.39,41.17,41.26,220000.0,35.8434,35.852,35.6615,35.7394,220000.0
2011-05-12 09:40:00,41.26,41.27,41.06,41.08,220500.0,35.7394,35.7481,35.5662,35.5835,220500.0
2011-05-12 09:45:00,41.08,41.25,41.05,41.14,216200.0,35.5835,35.7308,35.5575,35.6355,216200.0
2011-05-12 09:50:00,41.14,41.2,41.06,41.2,261100.0,35.6355,35.6874,35.5662,35.6874,261100.0
2011-05-12 09:55:00,41.2,41.23,41.15,41.18,162300.0,35.6874,35.7134,35.6441,35.6701,162300.0
2011-05-12 10:00:00,41.18,41.25,41.1,41.11,208600.0,35.6701,35.7308,35.6008,35.6095,208600.0
2011-05-12 10:05:00,41.11,41.16,41.06,41.16,228300.0,35.6095,35.6528,35.5662,35.6528,228300.0
2011-05-12 10:10:00,41.16,41.16,41.07,41.09,225800.0,35.6528,35.6528,35.5748,35.5922,225800.0
2011-05-12 10:15:00,41.1,41.19,41.08,41.19,222100.0,35.6008,35.6788,35.5835,35.6788,222100.0
2011-05-12 10:20:00,41.19,41.25,41.14,41.24,296600.0,35.6788,35.7308,35.6355,35.7221,296600.0
2011-05-12 10:25:00,41.24,41.25,41.13,41.13,242600.0,35.7221,35.7308,35.6268,35.6268,242600.0
2011-05-12 10:30:00,41.13,41.16,41.06,41.08,401900.0,35.6268,35.6528,35.5662,35.5835,401900.0
2011-05-12 10:35:00,41.08,41.14,41.07,41.13,165400.0,35.5835,35.6355,35.5748,35.6268,165400.0
2011-05-12 10:40:00,41.13,41.13,41.1,41.1,106300.0,35.6268,35.6268,35.6008,35.6008,106300.0
2011-05-12 10:45:00,41.1,41.13,41.08,41.09,209600.0,35.6008,35.6268,35.5835,35.5922,209600.0
2011-05-12 10:50:00,41.09,41.1,41.01,41.05,266000.0,35.5922,35.6008,35.5229,35.5575,266000.0
2011-05-12 10:55:00,41.05,41.07,40.94,40.97,348500.0,35.5575,35.5748,35.4622,35.4882,348500.0
2011-05-12 11:00:00,40.97,41.04,40.96,41.03,142000.0,35.4882,35.5489,35.4796,35.5402,142000.0
2011-05-12 11:05:00,41.02,41.04,40.98,41.01,112400.0,35.5315,35.5489,35.4969,35.5229,112400.0
2011-05-12 11:10:00,41.0,41.1,41.0,41.07,174400.0,35.5142,35.6008,35.5142,35.5748,174400.0
2011-05-12 11:15:00,41.08,41.15,41.05,41.14,162400.0,35.5835,35.6441,35.5575,35.6355,162400.0
2011-05-12 11:20:00,41.13,41.15,41.09,41.14,116700.0,35.6268,35.6441,35.5922,35.6355,116700.0
2011-05-12 11:25:00,41.14,41.19,41.11,41.14,103800.0,35.6355,35.6788,35.6095,35.6355,103800.0
2011-05-12 11:30:00,41.14,41.19,41.12,41.18,146200.0,35.6355,35.6788,35.6182,35.6701,146200.0
2011-05-12 11:35:00,41.17,41.18,41.16,41.16,69200.0,35.6615,35.6701,35.6528,35.6528,69200.0
2011-05-12 11:40:00,41.16,41.23,41.16,41.23,121400.0,35.6528,35.7134,35.6528,35.7134,121400.0
2011-05-12 11:45:00,41.23,41.38,41.22,41.34,293700.0,35.7134,35.8434,35.7048,35.8087,293700.0
2011-05-12 11:50:00,41.34,41.36,41.32,41.34,125900.0,35.8087,35.826,35.7914,35.8087,125900.0
2011-05-12 11:55:00,41.34,41.36,41.32,41.34,79700.0,35.8087,35.826,35.7914,35.8087,79700.0
2011-05-12 12:00:00,41.34,41.42,41.33,41.41,174500.0,35.8087,35.878,35.8001,35.8693,174500.0
2011-05-12 12:05:00,41.4,41.49,41.4,41.43,181000.0,35.8607,35.9386,35.8607,35.8867,181000.0
2011-05-12 12:10:00,41.43,41.45,41.41,41.42,129900.0,35.8867,35.904,35.8693,35.878,129900.0
2011-05-12 12:15:00,41.42,41.43,41.36,41.41,93600.0,35.878,35.8867,35.826,35.8693,93600.0
2011-05-12 12:20:00,41.41,41.41,41.35,41.35,69100.0,35.8693,35.8693,35.8174,35.8174,69100.0
2011-05-12 12:25:00,41.35,41.36,41.32,41.33,82200.0,35.8174,35.826,35.7914,35.8001,82200.0
2011-05-12 12:30:00,41.33,41.38,41.33,41.38,137800.0,35.8001,35.8434,35.8001,35.8434,137800.0
2011-05-12 12:35:00,41.37,41.4,41.37,41.37,63300.0,35.8347,35.8607,35.8347,35.8347,63300.0
2011-05-12 12:40:00,41.36,41.37,41.29,41.31,84300.0,35.826,35.8347,35.7654,35.7827,84300.0
2011-05-12 12:45:00,41.31,41.38,41.3,41.38,80200.0,35.7827,35.8434,35.7741,35.8434,80200.0
2011-05-12 12:50:00,41.38,41.4,41.36,41.38,92400.0,35.8434,35.8607,35.826,35.8434,92400.0
2011-05-12 12:55:00,41.37,41.4,41.35,41.38,80700.0,35.8347,35.8607,35.8174,35.8434,80700.0
2011-05-12 13:00:00,41.38,41.53,41.38,41.5,202000.0,35.8434,35.9733,35.8434,35.9473,202000.0
2011-05-12 13:05:00,41.51,41.52,41.49,41.51,100500.0,35.956,35.9646,35.9386,35.956,100500.0
2011-05-12 13:10:00,41.5,41.54,41.48,41.53,121700.0,35.9473,35.982,35.93,35.9733,121700.0
2011-05-12 13:15:00,41.53,41.58,41.48,41.5,106900.0,35.9733,36.0166,35.93,35.9473,106900.0
2011-05-12 13:20:00,41.49,41.56,41.49,41.54,88300.0,35.9386,35.9993,35.9386,35.982,88300.0
2011-05-12 13:25:00,41.53,41.54,41.46,41.46,59900.0,35.9733,35.982,35.9127,35.9127,59900.0
2011-05-12 13:30:00,41.46,41.48,41.44,41.48,109800.0,35.9127,35.93,35.8953,35.93,109800.0
2011-05-12 13:35:00,41.48,41.52,41.48,41.5,87200.0,35.93,35.9646,35.93,35.9473,87200.0
2011-05-12 13:40:00,41.5,41.51,41.46,41.49,75500.0,35.9473,35.956,35.9127,35.9386,75500.0
2011-05-12 13:45:00,41.48,41.49,41.46,41.49,64000.0,35.93,35.9386,35.9127,35.9386,64000.0
2011-05-12 13:50:00,41.49,41.54,41.48,41.54,88000.0,35.9386,35.982,35.93,35.982,88000.0
2011-05-12 13:55:00,41.53,41.54,41.5,41.53,74400.0,35.9733,35.982,35.9473,35.9733,74400.0
2011-05-12 14:00:00,41.52,41.57,41.52,41.56,79800.0,35.9646,36.0079,35.9646,35.9993,79800.0
2011-05-12 14:05:00,41.56,41.66,41.56,41.66,151500.0,35.9993,36.0859,35.9993,36.0859,151500.0
2011-05-12 14:10:00,41.65,41.7,41.63,41.63,148100.0,36.0772,36.1205,36.0599,36.0599,148100.0
2011-05-12 14:15:00,41.64,41.64,41.59,41.6,96000.0,36.0686,36.0686,36.0253,36.0339,96000.0
2011-05-12 14:20:00,41.6,41.61,41.57,41.57,92100.0,36.0339,36.0426,36.0079,36.0079,92100.0
2011-05-12 14:25:00,41.57,41.62,41.57,41.61,127200.0,36.0079,36.0513,36.0079,36.0426,127200.0
2011-05-12 14:30:00,41.61,41.62,41.53,41.59,76800.0,36.0426,36.0513,35.9733,36.0253,76800.0
2011-05-12 14:35:00,41.59,41.61,41.57,41.57,77500.0,36.0253,36.0426,36.0079,36.0079,77500.0
2011-05-12 14:40:00,41.57,41.58,41.56,41.57,46100.0,36.0079,36.0166,35.9993,36.0079,46100.0
2011-05-12 14:45:00,41.56,41.63,41.54,41.6,111700.0,35.9993,36.0599,35.982,36.0339,111700.0
2011-05-12 14:50:00,41.61,41.61,41.55,41.55,234900.0,36.0426,36.0426,35.9906,35.9906,234900.0
2011-05-12 14:55:00,41.55,41.6,41.55,41.6,124900.0,35.9906,36.0339,35.9906,36.0339,124900.0
2011-05-12 15:00:00,41.6,41.6,41.55,41.57,112500.0,36.0339,36.0339,35.9906,36.0079,112500.0
2011-05-12 15:05:00,41.56,41.63,41.56,41.63,174000.0,35.9993,36.0599,35.9993,36.0599,174000.0
2011-05-12 15:10:00,41.63,41.69,41.62,41.63,233600.0,36.0599,36.1119,36.0513,36.0599,233600.0
2011-05-12 15:15:00,41.62,41.75,41.61,41.7,128700.0,36.0513,36.1639,36.0426,36.1205,128700.0
2011-05-12 15:20:00,41.71,41.76,41.7,41.71,209100.0,36.1292,36.1725,36.1205,36.1292,209100.0
2011-05-12 15:25:00,41.71,41.73,41.68,41.7,149400.0,36.1292,36.1465,36.1032,36.1205,149400.0
2011-05-12 15:30:00,41.7,41.73,41.66,41.72,183600.0,36.1205,36.1465,36.0859,36.1379,183600.0
2011-05-12 15:35:00,41.72,41.72,41.67,41.7,133700.0,36.1379,36.1379,36.0946,36.1205,133700.0
2011-05-12 15:40:00,41.71,41.71,41.66,41.67,161200.0,36.1292,36.1292,36.0859,36.0946,161200.0
2011-05-12 15:45:00,41.67,41.68,41.63,41.64,206600.0,36.0946,36.1032,36.0599,36.0686,206600.0
2011-05-12 15:50:00,41.65,41.66,41.57,41.57,287900.0,36.0772,36.0859,36.0079,36.0079,287900.0
2011-05-12 15:55:00,41.57,41.58,41.52,41.57,519900.0,36.0079,36.0166,35.9646,36.0079,519900.0
2011-05-13 09:30:00,41.61,41.87,41.56,41.77,215900.0,36.0426,36.2678,35.9993,36.1812,215900.0
2011-05-13 09:35:00,41.76,41.8,41.66,41.66,112000.0,36.1725,36.2072,36.0859,36.0859,112000.0
2011-05-13 09:40:00,41.66,41.87,41.65,41.85,121600.0,36.0859,36.2678,36.0772,36.2505,121600.0
2011-05-13 09:45:00,41.84,41.84,41.6,41.6,175700.0,36.2418,36.2418,36.0339,36.0339,175700.0
2011-05-13 09:50:00,41.61,41.64,41.52,41.6,177400.0,36.0426,36.0686,35.9646,36.0339,177400.0
2011-05-13 09:55:00,41.59,41.63,41.42,41.42,229900.0,36.0253,36.0599,35.878,35.878,229900.0
2011-05-13 10:00:00,41.43,41.53,41.38,41.48,294300.0,35.8867,35.9733,35.8434,35.93,294300.0
2011-05-13 10:05:00,41.47,41.49,41.41,41.42,182100.0,35.9213,35.9386,35.8693,35.878,182100.0
2011-05-13 10:10:00,41.42,41.53,41.36,41.5,237000.0,35.878,35.9733,35.826,35.9473,237000.0
2011-05-13 10:15:00,41.5,41.51,41.44,41.48,276100.0,35.9473,35.956,35.8953,35.93,276100.0
2011-05-13 10:20:00,41.49,41.55,41.45,41.53,158200.0,35.9386,35.9906,35.904,35.9733,158200.0
2011-05-13 10:25:00,41.53,41.54,41.48,41.51,129900.0,35.9733,35.982,35.93,35.956,129900.0
2011-05-13 10:30:00,41.5,41.66,41.48,41.63,169000.0,35.9473,36.0859,35.93,36.0599,169000.0
2011-05-13 10:35:00,41.64,41.69,41.61,41.64,132800.0,36.0686,36.1119,36.0426,36.0686,132800.0
2011-05-13 10:40:00,41.64,41.68,41.6,41.61,117500.0,36.0686,36.1032,36.0339,36.0426,117500.0
2011-05-13 10:45:00,41.61,41.65,41.54,41.64,55400.0,36.0426,36.0772,35.982,36.0686,55400.0
2011-05-13 10:50:00,41.64,41.66,41.59,41.64,105600.0,36.0686,36.0859,36.0253,36.0686,105600.0
2011-05-13 10:55:00,41.64,41.66,41.54,41.56,104500.0,36.0686,36.0859,35.982,35.9993,104500.0
2011-05-13 11:00:00,41.56,41.57,41.49,41.5,107600.0,35.9993,36.0079,35.9386,35.9473,107600.0
2011-05-13 11:05:00,41.5,41.5,41.39,41.47,137000.0,35.9473,35.9473,35.852,35.9213,137000.0
2011-05-13 11:10:00,41.46,41.48,41.41,41.48,70300.0,35.9127,35.93,35.8693,35.93,70300.0
2011-05-13 11:15:00,41.47,41.5,41.4,41.45,80000.0,35.9213,35.9473,35.8607,35.904,80000.0
2011-05-13 11:20:00,41.45,41.47,41.38,41.45,90600.0,35.904,35.9213,35.8434,35.904,90600.0
2011-05-13 11:25:00,41.44,41.49,41.43,41.49,58400.0,35.8953,35.9386,35.8867,35.9386,58400.0
2011-05-13 11:30:00,41.48,41.5,41.43,41.45,47200.0,35.93,35.9473,35.8867,35.904,47200.0
2011-05-13 11:35:00,41.46,41.48,41.44,41.44,61000.0,35.9127,35.93,35.8953,35.8953,61000.0
2011-05-13 11:40:00,41.44,41.48,41.4,41.42,46600.0,35.8953,35.93,35.8607,35.878,46600.0
2011-05-13 11:45:00,41.41,41.45,41.39,41.41,95900.0,35.8693,35.904,35.852,35.8693,95900.0
2011-05-13 11:50:00,41.41,41.43,41.38,41.39,54400.0,35.8693,35.8867,35.8434,35.852,54400.0
2011-05-13 11:55:00,41.39,41.42,41.33,41.37,93400.0,35.852,35.878,35.8001,35.8347,93400.0
2011-05-13 12:00:00,41.36,41.41,41.36,41.38,68300.0,35.826,35.8693,35.826,35.8434,68300.0
2011-05-13 12:05:00,41.38,41.39,41.29,41.29,107700.0,35.8434,35.852,35.7654,35.7654,107700.0
2011-05-13 12:10:00,41.29,41.37,41.26,41.26,124600.0,35.7654,35.8347,35.7394,35.7394,124600.0
2011-05-13 12:15:00,41.26,41.37,41.25,41.36,109900.0,35.7394,35.8347,35.7308,35.826,109900.0
2011-05-13 12:20:00,41.36,41.38,41.26,41.33,143100.0,35.826,35.8434,35.7394,35.8001,143100.0
2011-05-13 12:25:00,41.33,41.39,41.3,41.38,79600.0,35.8001,35.852,35.7741,35.8434,79600.0
2011-05-13 12:30:00,41.38,41.38,41.34,41.36,73100.0,35.8434,35.8434,35.8087,35.826,73100.0
2011-05-13 12:35:00,41.37,41.41,41.35,41.36,65800.0,35.8347,35.8693,35.8174,35.826,65800.0
2011-05-13 12:40:00,41.35,41.38,41.35,41.38,69900.0,35.8174,35.8434,35.8174,35.8434,69900.0
2011-05-13 12:45:00,41.38,41.41,41.37,41.37,103000.0,35.8434,35.8693,35.8347,35.8347,103000.0
2011-05-13 12:50:00,41.37,41.39,41.34,41.35,96000.0,35.8347,35.852,35.8087,35.8174,96000.0
2011-05-13 12:55:00,41.35,41.36,41.33,41.34,73300.0,35.8174,35.826,35.8001,35.8087,73300.0
2011-05-13 13:00:00,41.34,41.39,41.33,41.35,88700.0,35.8087,35.852,35.8001,35.8174,88700.0
2011-05-13 13:05:00,41.35,41.36,41.32,41.35,61600.0,35.8174,35.826,35.7914,35.8174,61600.0
2011-05-13 13:10:00,41.36,41.41,41.36,41.4,95300.0,35.826,35.8693,35.826,35.8607,95300.0
2011-05-13 13:15:00,41.39,41.4,41.37,41.38,65000.0,35.852,35.8607,35.8347,35.8434,65000.0
2011-05-13 13:20:00,41.38,41.46,41.38,41.43,108900.0,35.8434,35.9127,35.8434,35.8867,108900.0
2011-05-13 13:25:00,41.42,41.43,41.38,41.41,65500.0,35.878,35.8867,35.8434,35.8693,65500.0
2011-05-13 13:30:00,41.41,41.46,41.39,41.46,87200.0,35.8693,35.9127,35.852,35.9127,87200.0
2011-05-13 13:35:00,41.46,41.46,41.37,41.38,103500.0,35.9127,35.9127,35.8347,35.8434,103500.0
2011-05-13 13:40:00,41.37,41.43,41.37,41.43,39500.0,35.8347,35.8867,35.8347,35.8867,39500.0
2011-05-13 13:45:00,41.43,41.47,41.43,41.45,74400.0,35.8867,35.9213,35.8867,35.904,74400.0
2011-05-13 13:50:00,41.46,41.47,41.39,41.4,55300.0,35.9127,35.9213,35.852,35.8607,55300.0
2011-05-13 13:55:00,41.39,41.46,41.39,41.46,50400.0,35.852,35.9127,35.852,35.9127,50400.0
2011-05-13 14:00:00,41.47,41.47,41.42,41.43,56600.0,35.9213,35.9213,35.878,35.8867,56600.0
2011-05-13 14:05:00,41.43,41.48,41.43,41.46,37500.0,35.8867,35.93,35.8867,35.9127,37500.0
2011-05-13 14:10:00,41.46,41.51,41.46,41.51,78000.0,35.9127,35.956,35.9127,35.956,78000.0
2011-05-13 14:15:00,41.5,41.52,41.48,41.51,58800.0,35.9473,35.9646,35.93,35.956,58800.0
2011-05-13 14:20:00,41.51,41.56,41.5,41.53,62100.0,35.956,35.9993,35.9473,35.9733,62100.0
2011-05-13 14:25:00,41.53,41.55,41.5,41.55,51200.0,35.9733,35.9906,35.9473,35.9906,51200.0
2011-05-13 14:30:00,41.55,41.59,41.53,41.53,49500.0,35.9906,36.0253,35.9733,35.9733,49500.0
2011-05-13 14:35:00,41.53,41.54,41.49,41.52,38600.0,35.9733,35.982,35.9386,35.9646,38600.0
2011-05-13 14:40:00,41.51,41.55,41.5,41.51,41300.0,35.956,35.9906,35.9473,35.956,41300.0
2011-05-13 14:45:00,41.5,41.55,41.5,41.53,38300.0,35.9473,35.9906,35.9473,35.9733,38300.0
2011-05-13 14:50:00,41.54,41.58,41.53,41.54,51400.0,35.982,36.0166,35.9733,35.982,51400.0
2011-05-13 14:55:00,41.54,41.54,41.5,41.5,44600.0,35.982,35.982,35.9473,35.9473,44600.0
2011-05-13 15:00:00,41.51,41.51,41.49,41.49,41200.0,35.956,35.956,35.9386,35.9386,41200.0
2011-05-13 15:05:00,41.5,41.57,41.5,41.56,58900.0,35.9473,36.0079,35.9473,35.9993,58900.0
2011-05-13 15:10:00,41.55,41.59,41.54,41.59,80800.0,35.9906,36.0253,35.982,36.0253,80800.0
2011-05-13 15:15:00,41.59,41.6,41.55,41.55,89000.0,36.0253,36.0339,35.9906,35.9906,89000.0
2011-05-13 15:20:00,41.55,41.57,41.53,41.56,93400.0,35.9906,36.0079,35.9733,35.9993,93400.0
2011-05-13 15:25:00,41.56,41.57,41.47,41.5,104700.0,35.9993,36.0079,35.9213,35.9473,104700.0
2011-05-13 15:30:00,41.49,41.56,41.49,41.52,95500.0,35.9386,35.9993,35.9386,35.9646,95500.0
2011-05-13 15:35:00,41.52,41.53,41.48,41.5,91700.0,35.9646,35.9733,35.93,35.9473,91700.0
2011-05-13 15:40:00,41.5,41.53,41.48,41.52,134200.0,35.9473,35.9733,35.93,35.9646,134200.0
2011-05-13 15:45:00,41.52,41.54,41.48,41.52,149500.0,35.9646,35.982,35.93,35.9646,149500.0
2011-05-13 15:50:00,41.52,41.54,41.49,41.52,179100.0,35.9646,35.982,35.9386,35.9646,179100.0
2011-05-13 15:55:00,41.53,41.53,41.5,41.5,228600.0,35.9733,35.9733,35.9473,35.9473,228600.0
2011-05-16 09:30:00,41.26,41.3,41.18,41.23,318200.0,35.7394,35.7741,35.6701,35.7134,318200.0
2011-05-16 09:35:00,41.23,41.29,41.18,41.23,150400.0,35.7134,35.7654,35.6701,35.7134,150400.0
2011-05-16 09:40:00,41.23,41.3,41.17,41.18,255400.0,35.7134,35.7741,35.6615,35.6701,255400.0
2011-05-16 09:45:00,41.18,41.27,41.14,41.23,119700.0,35.6701,35.7481,35.6355,35.7134,119700.0
2011-05-16 09:50:00,41.23,41.25,41.08,41.08,155100.0,35.7134,35.7308,35.5835,35.5835,155100.0
2011-05-16 09:55:00,41.09,41.1,41.01,41.06,205700.0,35.5922,35.6008,35.5229,35.5662,205700.0
2011-05-16 10:00:00,41.06,41.11,41.02,41.07,247700.0,35.5662,35.6095,35.5315,35.5748,247700.0
2011-05-16 10:05:00,41.07,41.15,41.06,41.08,196500.0,35.5748,35.6441,35.5662,35.5835,196500.0
2011-05-16 10:10:00,41.07,41.12,40.98,41.0,193700.0,35.5748,35.6182,35.4969,35.5142,193700.0
2011-05-16 10:15:00,40.99,41.01,40.95,40.95,204800.0,35.5055,35.5229,35.4709,35.4709,204800.0
2011-05-16 10:20:00,40.95,41.04,40.94,40.99,192900.0,35.4709,35.5489,35.4622,35.5055,192900.0
2011-05-16 10:25:00,40.99,41.04,40.96,41.0,128900.0,35.5055,35.5489,35.4796,35.5142,128900.0
2011-05-16 10:30:00,41.0,41.0,40.93,40.96,88200.0,35.5142,35.5142,35.4536,35.4796,88200.0
2011-05-16 10:35:00,40.97,41.01,40.95,40.98,128300.0,35.4882,35.5229,35.4709,35.4969,128300.0
2011-05-16 10:40:00,40.98,40.99,40.95,40.96,80600.0,35.4969,35.5055,35.4709,35.4796,80600.0
2011-05-16 10:45:00,40.96,40.97,40.9,40.9,146600.0,35.4796,35.4882,35.4276,35.4276,146600.0
2011-05-16 10:50:00,40.91,40.92,40.89,40.91,126200.0,35.4362,35.4449,35.4189,35.4362,126200.0
2011-05-16 10:55:00,40.91,41.06,40.91,41.05,160900.0,35.4362,35.5662,35.4362,35.5575,160900.0
2011-05-16 11:00:00,41.05,41.08,41.04,41.07,124500.0,35.5575,35.5835,35.5489,35.5748,124500.0
2011-05-16 11:05:00,41.08,41.13,41.07,41.08,62400.0,35.5835,35.6268,35.5748,35.5835,62400.0
2011-05-16 11:10:00,41.08,41.16,41.05,41.13,95500.0,35.5835,35.6528,35.5575,35.6268,95500.0
2011-05-16 11:15:00,41.13,41.19,41.13,41.18,90700.0,35.6268,35.6788,35.6268,35.6701,90700.0
2011-05-16 11:20:00,41.17,41.2,41.16,41.19,49600.0,35.6615,35.6874,35.6528,35.6788,49600.0
2011-05-16 11:25:00,41.19,41.2,41.17,41.2,107300.0,35.6788,35.6874,35.6615,35.6874,107300.0
2011-05-16 11:30:00,41.19,41.19,41.13,41.13,82600.0,35.6788,35.6788,35.6268,35.6268,82600.0
2011-05-16 11:35:00,41.13,41.14,41.1,41.14,109700.0,35.6268,35.6355,35.6008,35.6355,109700.0
2011-05-16 11:40:00,41.13,41.15,41.04,41.04,190700.0,35.6268,35.6441,35.5489,35.5489,190700.0
2011-05-16 11:45:00,41.04,41.14,41.03,41.1,111500.0,35.5489,35.6355,35.5402,35.6008,111500.0
2011-05-16 11:50:00,41.11,41.12,41.07,41.12,71100.0,35.6095,35.6182,35.5748,35.6182,71100.0
2011-05-16 11:55:00,41.12,41.16,41.08,41.09,84200.0,35.6182,35.6528,35.5835,35.5922,84200.0
2011-05-16 12:00:00,41.09,41.12,41.08,41.08,64400.0,35.5922,35.6182,35.5835,35.5835,64400.0
2011-05-16 12:05:00,41.08,41.08,41.03,41.06,54700.0,35.5835,35.5835,35.5402,35.5662,54700.0
2011-05-16 12:10:00,41.07,41.09,41.04,41.06,151000.0,35.5748,35.5922,35.5489,35.5662,151000.0
2011-05-16 12:15:00,41.06,41.11,41.05,41.11,97800.0,35.5662,35.6095,35.5575,35.6095,97800.0
2011-05-16 12:20:00,41.11,41.13,41.09,41.13,65600.0,35.6095,35.6268,35.5922,35.6268,65600.0
2011-05-16 12:25:00,41.12,41.16,41.12,41.15,65500.0,35.6182,35.6528,35.6182,35.6441,65500.0
2011-05-16 12:30:00,41.16,41.21,41.15,41.17,139300.0,35.6528,35.6961,35.6441,35.6615,139300.0
2011-05-16 12:35:00,41.17,41.21,41.13,41.2,152500.0,35.6615,35.6961,35.6268,35.6874,152500.0
2011-05-16 12:40:00,41.19,41.21,41.16,41.16,104200.0,35.6788,35.6961,35.6528,35.6528,104200.0
2011-05-16 12:45:00,41.16,41.17,41.13,41.15,94500.0,35.6528,35.6615,35.6268,35.6441,94500.0
2011-05-16 12:50:00,41.16,41.16,41.06,41.1,120400.0,35.6528,35.6528,35.5662,35.6008,120400.0
2011-05-16 12:55:00,41.09,41.12,41.05,41.07,86900.0,35.5922,35.6182,35.5575,35.5748,86900.0
2011-05-16 13:00:00,41.07,41.08,41.03,41.04,105900.0,35.5748,35.5835,35.5402,35.5489,105900.0
2011-05-16 13:05:00,41.05,41.05,41.0,41.01,156900.0,35.5575,35.5575,35.5142,35.5229,156900.0
2011-05-16 13:10:00,41.01,41.01,40.98,40.98,254800.0,35.5229,35.5229,35.4969,35.4969,254800.0
2011-05-16 13:15:00,40.98,41.05,40.96,41.04,155300.0,35.4969,35.5575,35.4796,35.5489,155300.0
2011-05-16 13:20:00,41.05,41.05,40.98,41.02,87200.0,35.5575,35.5575,35.4969,35.5315,87200.0
2011-05-16 13:25:00,41.02,41.02,40.99,40.99,150500.0,35.5315,35.5315,35.5055,35.5055,150500.0
2011-05-16 13:30:00,41.0,41.05,40.99,41.05,46500.0,35.5142,35.5575,35.5055,35.5575,46500.0
2011-05-16 13:35:00,41.05,41.07,41.02,41.02,103400.0,35.5575,35.5748,35.5315,35.5315,103400.0
2011-05-16 13:40:00,41.02,41.03,41.0,41.02,46300.0,35.5315,35.5402,35.5142,35.5315,46300.0
2011-05-16 13:45:00,41.02,41.05,41.0,41.0,369200.0,35.5315,35.5575,35.5142,35.5142,369200.0
2011-05-16 13:50:00,41.0,41.02,40.99,41.0,68700.0,35.5142,35.5315,35.5055,35.5142,68700.0
2011-05-16 13:55:00,41.01,41.01,40.98,40.98,142300.0,35.5229,35.5229,35.4969,35.4969,142300.0
2011-05-16 14:00:00,40.99,41.0,40.98,40.99,88300.0,35.5055,35.5142,35.4969,35.5055,88300.0
2011-05-16 14:05:00,40.99,41.09,40.99,41.06,126600.0,35.5055,35.5922,35.5055,35.5662,126600.0
2011-05-16 14:10:00,41.06,41.11,41.05,41.05,63600.0,35.5662,35.6095,35.5575,35.5575,63600.0
2011-05-16 14:15:00,41.06,41.07,41.0,41.05,86100.0,35.5662,35.5748,35.5142,35.5575,86100.0
2011-05-16 14:20:00,41.06,41.08,41.01,41.03,49100.0,35.5662,35.5835,35.5229,35.5402,49100.0
2011-05-16 14:25:00,41.03,41.04,40.98,41.0,53300.0,35.5402,35.5489,35.4969,35.5142,53300.0
2011-05-16 14:30:00,41.0,41.04,40.99,41.0,72600.0,35.5142,35.5489,35.5055,35.5142,72600.0
2011-05-16 14:35:00,41.0,41.0,40.94,40.99,90800.0,35.5142,35.5142,35.4622,35.5055,90800.0
2011-05-16 14:40:00,40.99,41.01,40.94,41.0,175300.0,35.5055,35.5229,35.4622,35.5142,175300.0
2011-05-16 14:45:00,40.99,41.09,40.98,41.08,126700.0,35.5055,35.5922,35.4969,35.5835,126700.0
2011-05-16 14:50:00,41.09,41.1,41.04,41.04,91400.0,35.5922,35.6008,35.5489,35.5489,91400.0
2011-05-16 14:55:00,41.04,41.11,41.04,41.07,107700.0,35.5489,35.6095,35.5489,35.5748,107700.0
2011-05-16 15:00:00,41.07,41.11,41.06,41.1,216800.0,35.5748,35.6095,35.5662,35.6008,216800.0
2011-05-16 15:05:00,41.1,41.13,41.09,41.1,56000.0,35.6008,35.6268,35.5922,35.6008,56000.0
2011-05-16 15:10:00,41.1,41.12,41.04,41.06,80500.0,35.6008,35.6182,35.5489,35.5662,80500.0
2011-05-16 15:15:00,41.06,41.12,41.06,41.09,90200.0,35.5662,35.6182,35.5662,35.5922,90200.0
2011-05-16 15:20:00,41.08,41.08,41.02,41.02,123300.0,35.5835,35.5835,35.5315,35.5315,123300.0
2011-05-16 15:25:00,41.02,41.06,41.02,41.04,127500.0,35.5315,35.5662,35.5315,35.5489,127500.0
2011-05-16 15:30:00,41.03,41.05,41.02,41.02,100900.0,35.5402,35.5575,35.5315,35.5315,100900.0
2011-05-16 15:35:00,41.02,41.06,40.98,40.99,272100.0,35.5315,35.5662,35.4969,35.5055,272100.0
2011-05-16 15:40:00,40.98,41.0,40.93,40.95,399600.0,35.4969,35.5142,35.4536,35.4709,399600.0
2011-05-16 15:45:00,40.95,40.96,40.91,40.94,560000.0,35.4709,35.4796,35.4362,35.4622,560000.0
2011-05-16 15:50:00,40.93,40.95,40.93,40.94,254600.0,35.4536,35.4709,35.4536,35.4622,254600.0
2011-05-16 15:55:00,40.94,40.95,40.92,40.92,497800.0,35.4622,35.4709,35.4449,35.4449,497800.0
2011-05-17 09:30:00,40.86,41.14,40.85,41.02,253800.0,35.3929,35.6355,35.3843,35.5315,253800.0
2011-05-17 09:35:00,41.01,41.06,40.93,40.99,165500.0,35.5229,35.5662,35.4536,35.5055,165500.0
2011-05-17 09:40:00,40.98,41.0,40.86,40.89,157800.0,35.4969,35.5142,35.3929,35.4189,157800.0
2011-05-17 09:45:00,40.9,40.97,40.84,40.92,173800.0,35.4276,35.4882,35.3756,35.4449,173800.0
2011-05-17 09:50:00,40.91,40.93,40.88,40.9,125500.0,35.4362,35.4536,35.4103,35.4276,125500.0
2011-05-17 09:55:00,40.91,40.97,40.86,40.93,146000.0,35.4362,35.4882,35.3929,35.4536,146000.0
2011-05-17 10:00:00,40.93,40.93,40.81,40.82,209200.0,35.4536,35.4536,35.3496,35.3583,209200.0
2011-05-17 10:05:00,40.82,40.83,40.75,40.77,109700.0,35.3583,35.367,35.2977,35.315,109700.0
2011-05-17 10:10:00,40.78,40.83,40.71,40.82,126100.0,35.3236,35.367,35.263,35.3583,126100.0
2011-05-17 10:15:00,40.82,41.0,40.82,41.0,161100.0,35.3583,35.5142,35.3583,35.5142,161100.0
2011-05-17 10:20:00,41.01,41.06,40.99,41.01,143700.0,35.5229,35.5662,35.5055,35.5229,143700.0
2011-05-17 10:25:00,41.01,41.12,41.01,41.09,299600.0,35.5229,35.6182,35.5229,35.5922,299600.0
2011-05-17 10:30:00,41.09,41.12,41.06,41.06,60500.0,35.5922,35.6182,35.5662,35.5662,60500.0
2011-05-17 10:35:00,41.06,41.07,41.0,41.04,124100.0,35.5662,35.5748,35.5142,35.5489,124100.0
2011-05-17 10:40:00,41.04,41.11,41.04,41.04,172400.0,35.5489,35.6095,35.5489,35.5489,172400.0
2011-05-17 10:45:00,41.05,41.09,40.93,40.96,145900.0,35.5575,35.5922,35.4536,35.4796,145900.0
2011-05-17 10:50:00,40.95,40.98,40.94,40.96,72300.0,35.4709,35.4969,35.4622,35.4796,72300.0
2011-05-17 10:55:00,40.97,40.99,40.93,40.96,124500.0,35.4882,35.5055,35.4536,35.4796,124500.0
2011-05-17 11:00:00,40.96,40.96,40.87,40.9,142700.0,35.4796,35.4796,35.4016,35.4276,142700.0
2011-05-17 11:05:00,40.9,40.9,40.68,40.76,171000.0,35.4276,35.4276,35.237,35.3063,171000.0
2011-05-17 11:10:00,40.76,40.82,40.74,40.76,155200.0,35.3063,35.3583,35.289,35.3063,155200.0
2011-05-17 11:15:00,40.77,40.79,40.73,40.78,125500.0,35.315,35.3323,35.2803,35.3236,125500.0
2011-05-17 11:20:00,40.78,40.91,40.78,40.87,126000.0,35.3236,35.4362,35.3236,35.4016,126000.0
2011-05-17 11:25:00,40.88,40.94,40.86,40.89,141400.0,35.4103,35.4622,35.3929,35.4189,141400.0
2011-05-17 11:30:00,40.9,40.93,40.82,40.85,138900.0,35.4276,35.4536,35.3583,35.3843,138900.0
2011-05-17 11:35:00,40.84,40.89,40.8,40.81,115500.0,35.3756,35.4189,35.341,35.3496,115500.0
2011-05-17 11:40:00,40.81,40.87,40.81,40.87,57200.0,35.3496,35.4016,35.3496,35.4016,57200.0
2011-05-17 11:45:00,40.87,40.97,40.86,40.97,96700.0,35.4016,35.4882,35.3929,35.4882,96700.0
2011-05-17 11:50:00,40.97,40.97,40.91,40.93,63200.0,35.4882,35.4882,35.4362,35.4536,63200.0
2011-05-17 11:55:00,40.93,40.97,40.92,40.93,78200.0,35.4536,35.4882,35.4449,35.4536,78200.0
2011-05-17 12:00:00,40.93,40.98,40.92,40.96,58500.0,35.4536,35.4969,35.4449,35.4796,58500.0
2011-05-17 12:05:00,40.96,40.98,40.94,40.96,68600.0,35.4796,35.4969,35.4622,35.4796,68600.0
2011-05-17 12:10:00,40.95,41.02,40.95,41.01,89700.0,35.4709,35.5315,35.4709,35.5229,89700.0
2011-05-17 12:15:00,41.01,41.02,40.98,40.99,73000.0,35.5229,35.5315,35.4969,35.5055,73000.0
2011-05-17 12:20:00,41.0,41.04,40.99,40.99,62300.0,35.5142,35.5489,35.5055,35.5055,62300.0
2011-05-17 12:25:00,40.98,40.99,40.92,40.96,81400.0,35.4969,35.5055,35.4449,35.4796,81400.0
2011-05-17 12:30:00,40.96,40.99,40.92,40.96,57400.0,35.4796,35.5055,35.4449,35.4796,57400.0
2011-05-17 12:35:00,40.96,40.97,40.91,40.94,41100.0,35.4796,35.4882,35.4362,35.4622,41100.0
2011-05-17 12:40:00,40.94,40.98,40.92,40.95,100800.0,35.4622,35.4969,35.4449,35.4709,100800.0
2011-05-17 12:45:00,40.94,40.96,40.79,40.79,164300.0,35.4622,35.4796,35.3323,35.3323,164300.0
2011-05-17 12:50:00,40.79,40.86,40.78,40.84,146200.0,35.3323,35.3929,35.3236,35.3756,146200.0
2011-05-17 12:55:00,40.84,40.85,40.79,40.84,72200.0,35.3756,35.3843,35.3323,35.3756,72200.0
2011-05-17 13:00:00,40.85,40.87,40.81,40.86,52900.0,35.3843,35.4016,35.3496,35.3929,52900.0
2011-05-17 13:05:00,40.87,40.87,40.82,40.82,100900.0,35.4016,35.4016,35.3583,35.3583,100900.0
2011-05-17 13:10:00,40.82,40.89,40.79,40.89,125000.0,35.3583,35.4189,35.3323,35.4189,125000.0
2011-05-17 13:15:00,40.89,40.95,40.89,40.9,104000.0,35.4189,35.4709,35.4189,35.4276,104000.0
2011-05-17 13:20:00,40.89,40.94,40.86,40.94,78000.0,35.4189,35.4622,35.3929,35.4622,78000.0
2011-05-17 13:25:00,40.94,40.97,40.9,40.9,61300.0,35.4622,35.4882,35.4276,35.4276,61300.0
2011-05-17 13:30:00,40.9,40.96,40.87,40.89,65800.0,35.4276,35.4796,35.4016,35.4189,65800.0
2011-05-17 13:35:00,40.88,40.95,40.86,40.93,101300.0,35.4103,35.4709,35.3929,35.4536,101300.0
2011-05-17 13:40:00,40.93,40.95,40.91,40.91,79700.0,35.4536,35.4709,35.4362,35.4362,79700.0
2011-05-17 13:45:00,40.91,40.93,40.85,40.85,133000.0,35.4362,35.4536,35.3843,35.3843,133000.0
2011-05-17 13:50:00,40.86,40.86,40.78,40.79,88200.0,35.3929,35.3929,35.3236,35.3323,88200.0
2011-05-17 13:55:00,40.78,40.83,40.78,40.79,94900.0,35.3236,35.367,35.3236,35.3323,94900.0
2011-05-17 14:00:00,40.8,40.86,40.8,40.85,138100.0,35.341,35.3929,35.341,35.3843,138100.0
2011-05-17 14:05:00,40.86,40.86,40.82,40.83,162300.0,35.3929,35.3929,35.3583,35.367,162300.0
2011-05-17 14:10:00,40.84,40.85,40.8,40.84,163200.0,35.3756,35.3843,35.341,35.3756,163200.0
2011-05-17 14:15:00,40.84,40.91,40.84,40.86,148800.0,35.3756,35.4362,35.3756,35.3929,148800.0
2011-05-17 14:20:00,40.86,40.86,40.8,40.8,59700.0,35.3929,35.3929,35.341,35.341,59700.0
2011-05-17 14:25:00,40.8,40.84,40.8,40.83,113700.0,35.341,35.3756,35.341,35.367,113700.0
2011-05-17 14:30:00,40.83,40.87,40.83,40.83,74800.0,35.367,35.4016,35.367,35.367,74800.0
2011-05-17 14:35:00,40.83,40.84,40.82,40.84,50300.0,35.367,35.3756,35.3583,35.3756,50300.0
2011-05-17 14:40:00,40.84,40.84,40.74,40.74,94000.0,35.3756,35.3756,35.289,35.289,94000.0
2011-05-17 14:45:00,40.74,40.84,40.73,40.84,116200.0,35.289,35.3756,35.2803,35.3756,116200.0
2011-05-17 14:50:00,40.84,40.91,40.84,40.9,95400.0,35.3756,35.4362,35.3756,35.4276,95400.0
2011-05-17 14:55:00,40.9,40.99,40.9,40.95,186400.0,35.4276,35.5055,35.4276,35.4709,186400.0
2011-05-17 15:00:00,40.95,40.96,40.93,40.95,98600.0,35.4709,35.4796,35.4536,35.4709,98600.0
2011-05-17 15:05:00,40.95,40.95,40.88,40.92,111200.0,35.4709,35.4709,35.4103,35.4449,111200.0
2011-05-17 15:10:00,40.92,40.97,40.92,40.92,160400.0,35.4449,35.4882,35.4449,35.4449,160400.0
2011-05-17 15:15:00,40.92,40.93,40.85,40.9,169700.0,35.4449,35.4536,35.3843,35.4276,169700.0
2011-05-17 15:20:00,40.9,40.95,40.86,40.87,114500.0,35.4276,35.4709,35.3929,35.4016,114500.0
2011-05-17 15:25:00,40.88,40.92,40.85,40.91,127500.0,35.4103,35.4449,35.3843,35.4362,127500.0
2011-05-17 15:30:00,40.91,40.95,40.91,40.93,158900.0,35.4362,35.4709,35.4362,35.4536,158900.0
2011-05-17 15:35:00,40.94,40.97,40.92,40.93,224200.0,35.4622,35.4882,35.4449,35.4536,224200.0
2011-05-17 15:40:00,40.93,40.96,40.89,40.89,244200.0,35.4536,35.4796,35.4189,35.4189,244200.0
2011-05-17 15:45:00,40.89,41.0,40.89,40.97,128400.0,35.4189,35.5142,35.4189,35.4882,128400.0
2011-05-17 15:50:00,40.97,41.0,40.93,40.98,195300.0,35.4882,35.5142,35.4536,35.4969,195300.0
2011-05-17 15:55:00,40.99,41.01,40.97,41.01,220000.0,35.5055,35.5229,35.4882,35.5229,220000.0
2011-05-18 09:30:00,40.94,41.06,40.9,40.96,226300.0,35.4622,35.5662,35.4276,35.4796,226300.0
2011-05-18 09:35:00,40.96,41.02,40.91,40.97,146200.0,35.4796,35.5315,35.4362,35.4882,146200.0
2011-05-18 09:40:00,40.96,41.04,40.92,40.96,192600.0,35.4796,35.5489,35.4449,35.4796,192600.0
2011-05-18 09:45:00,40.97,41.1,40.92,41.09,239000.0,35.4882,35.6008,35.4449,35.5922,239000.0
2011-05-18 09:50:00,41.09,41.16,41.06,41.07,189600.0,35.5922,35.6528,35.5662,35.5748,189600.0
2011-05-18 09:55:00,41.07,41.1,40.96,41.04,110000.0,35.5748,35.6008,35.4796,35.5489,110000.0
2011-05-18 10:00:00,41.05,41.21,41.04,41.19,152800.0,35.5575,35.6961,35.5489,35.6788,152800.0
2011-05-18 10:05:00,41.2,41.24,41.18,41.2,81400.0,35.6874,35.7221,35.6701,35.6874,81400.0
2011-05-18 10:10:00,41.2,41.23,41.18,41.21,124500.0,35.6874,35.7134,35.6701,35.6961,124500.0
2011-05-18 10:15:00,41.21,41.25,41.18,41.24,108600.0,35.6961,35.7308,35.6701,35.7221,108600.0
2011-05-18 10:20:00,41.23,41.24,41.17,41.19,125100.0,35.7134,35.7221,35.6615,35.6788,125100.0
2011-05-18 10:25:00,41.2,41.2,41.17,41.18,75600.0,35.6874,35.6874,35.6615,35.6701,75600.0
2011-05-18 10:30:00,41.18,41.22,41.18,41.22,77200.0,35.6701,35.7048,35.6701,35.7048,77200.0
2011-05-18 10:35:00,41.22,41.26,41.18,41.18,145800.0,35.7048,35.7394,35.6701,35.6701,145800.0
2011-05-18 10:40:00,41.18,41.29,41.18,41.28,141400.0,35.6701,35.7654,35.6701,35.7567,141400.0
2011-05-18 10:45:00,41.28,41.31,41.23,41.23,180100.0,35.7567,35.7827,35.7134,35.7134,180100.0
2011-05-18 10:50:00,41.23,41.26,41.22,41.26,91500.0,35.7134,35.7394,35.7048,35.7394,91500.0
2011-05-18 10:55:00,41.26,41.28,41.25,41.28,108000.0,35.7394,35.7567,35.7308,35.7567,108000.0
2011-05-18 11:00:00,41.28,41.37,41.25,41.36,126400.0,35.7567,35.8347,35.7308,35.826,126400.0
2011-05-18 11:05:00,41.36,41.41,41.29,41.31,345800.0,35.826,35.8693,35.7654,35.7827,345800.0
2011-05-18 11:10:00,41.3,41.31,41.27,41.3,101000.0,35.7741,35.7827,35.7481,35.7741,101000.0
2011-05-18 11:15:00,41.3,41.36,41.3,41.35,102100.0,35.7741,35.826,35.7741,35.8174,102100.0
2011-05-18 11:20:00,41.34,41.34,41.26,41.27,63400.0,35.8087,35.8087,35.7394,35.7481,63400.0
2011-05-18 11:25:00,41.27,41.3,41.27,41.28,48600.0,35.7481,35.7741,35.7481,35.7567,48600.0
2011-05-18 11:30:00,41.29,41.33,41.28,41.33,89800.0,35.7654,35.8001,35.7567,35.8001,89800.0
2011-05-18 11:35:00,41.33,41.33,41.27,41.32,137100.0,35.8001,35.8001,35.7481,35.7914,137100.0
2011-05-18 11:40:00,41.31,41.35,41.31,41.33,88800.0,35.7827,35.8174,35.7827,35.8001,88800.0
2011-05-18 11:45:00,41.33,41.34,41.28,41.28,34600.0,35.8001,35.8087,35.7567,35.7567,34600.0
2011-05-18 11:50:00,41.28,41.3,41.27,41.28,69000.0,35.7567,35.7741,35.7481,35.7567,69000.0
2011-05-18 11:55:00,41.28,41.29,41.28,41.29,41000.0,35.7567,35.7654,35.7567,35.7654,41000.0
2011-05-18 12:00:00,41.29,41.31,41.19,41.2,140700.0,35.7654,35.7827,35.6788,35.6874,140700.0
2011-05-18 12:05:00,41.19,41.22,41.18,41.22,89400.0,35.6788,35.7048,35.6701,35.7048,89400.0
2011-05-18 12:10:00,41.22,41.31,41.22,41.3,47500.0,35.7048,35.7827,35.7048,35.7741,47500.0
2011-05-18 12:15:00,41.3,41.38,41.3,41.33,80600.0,35.7741,35.8434,35.7741,35.8001,80600.0
2011-05-18 12:20:00,41.32,41.33,41.28,41.28,117000.0,35.7914,35.8001,35.7567,35.7567,117000.0
2011-05-18 12:25:00,41.28,41.3,41.27,41.29,81900.0,35.7567,35.7741,35.7481,35.7654,81900.0
2011-05-18 12:30:00,41.3,41.33,41.24,41.24,114500.0,35.7741,35.8001,35.7221,35.7221,114500.0
2011-05-18 12:35:00,41.25,41.25,41.21,41.22,66700.0,35.7308,35.7308,35.6961,35.7048,66700.0
2011-05-18 12:40:00,41.22,41.26,41.21,41.24,39900.0,35.7048,35.7394,35.6961,35.7221,39900.0
2011-05-18 12:45:00,41.25,41.27,41.22,41.25,55400.0,35.7308,35.7481,35.7048,35.7308,55400.0
2011-05-18 12:50:00,41.26,41.26,41.22,41.24,35100.0,35.7394,35.7394,35.7048,35.7221,35100.0
2011-05-18 12:55:00,41.24,41.28,41.23,41.24,65700.0,35.7221,35.7567,35.7134,35.7221,65700.0
2011-05-18 13:00:00,41.24,41.31,41.24,41.31,197400.0,35.7221,35.7827,35.7221,35.7827,197400.0
2011-05-18 13:05:00,41.31,41.34,41.3,41.31,112300.0,35.7827,35.8087,35.7741,35.7827,112300.0
2011-05-18 13:10:00,41.31,41.33,41.29,41.31,74300.0,35.7827,35.8001,35.7654,35.7827,74300.0
2011-05-18 13:15:00,41.3,41.31,41.26,41.27,68100.0,35.7741,35.7827,35.7394,35.7481,68100.0
2011-05-18 13:20:00,41.26,41.27,41.21,41.22,89300.0,35.7394,35.7481,35.6961,35.7048,89300.0
2011-05-18 13:25:00,41.22,41.28,41.22,41.26,61100.0,35.7048,35.7567,35.7048,35.7394,61100.0
2011-05-18 13:30:00,41.26,41.27,41.22,41.23,61200.0,35.7394,35.7481,35.7048,35.7134,61200.0
2011-05-18 13:35:00,41.23,41.3,41.23,41.28,37800.0,35.7134,35.7741,35.7134,35.7567,37800.0
2011-05-18 13:40:00,41.28,41.31,41.26,41.27,61800.0,35.7567,35.7827,35.7394,35.7481,61800.0
2011-05-18 13:45:00,41.27,41.28,41.23,41.25,90300.0,35.7481,35.7567,35.7134,35.7308,90300.0
2011-05-18 13:50:00,41.25,41.33,41.25,41.32,38000.0,35.7308,35.8001,35.7308,35.7914,38000.0
2011-05-18 13:55:00,41.32,41.35,41.3,41.3,101900.0,35.7914,35.8174,35.7741,35.7741,101900.0
2011-05-18 14:00:00,41.31,41.33,41.24,41.27,190200.0,35.7827,35.8001,35.7221,35.7481,190200.0
2011-05-18 14:05:00,41.27,41.38,41.27,41.35,118400.0,35.7481,35.8434,35.7481,35.8174,118400.0
2011-05-18 14:10:00,41.36,41.39,41.33,41.33,100200.0,35.826,35.852,35.8001,35.8001,100200.0
2011-05-18 14:15:00,41.34,41.36,41.3,41.31,58300.0,35.8087,35.826,35.7741,35.7827,58300.0
2011-05-18 14:20:00,41.31,41.32,41.24,41.25,101800.0,35.7827,35.7914,35.7221,35.7308,101800.0
2011-05-18 14:25:00,41.26,41.29,41.24,41.26,88500.0,35.7394,35.7654,35.7221,35.7394,88500.0
2011-05-18 14:30:00,41.27,41.29,41.24,41.25,92400.0,35.7481,35.7654,35.7221,35.7308,92400.0
2011-05-18 14:35:00,41.25,41.29,41.23,41.23,83700.0,35.7308,35.7654,35.7134,35.7134,83700.0
2011-05-18 14:40:00,41.23,41.29,41.23,41.25,97000.0,35.7134,35.7654,35.7134,35.7308,97000.0
2011-05-18 14:45:00,41.26,41.27,41.24,41.24,84400.0,35.7394,35.7481,35.7221,35.7221,84400.0
2011-05-18 14:50:00,41.25,41.26,41.24,41.24,121400.0,35.7308,35.7394,35.7221,35.7221,121400.0
2011-05-18 14:55:00,41.24,41.29,41.22,41.29,229400.0,35.7221,35.7654,35.7048,35.7654,229400.0
2011-05-18 15:00:00,41.28,41.33,41.27,41.33,139200.0,35.7567,35.8001,35.7481,35.8001,139200.0
2011-05-18 15:05:00,41.33,41.37,41.3,41.3,175900.0,35.8001,35.8347,35.7741,35.7741,175900.0
2011-05-18 15:10:00,41.3,41.35,41.3,41.33,89500.0,35.7741,35.8174,35.7741,35.8001,89500.0
2011-05-18 15:15:00,41.33,41.39,41.33,41.38,123100.0,35.8001,35.852,35.8001,35.8434,123100.0
2011-05-18 15:20:00,41.38,41.41,41.34,41.34,115900.0,35.8434,35.8693,35.8087,35.8087,115900.0
2011-05-18 15:25:00,41.34,41.38,41.34,41.37,202800.0,35.8087,35.8434,35.8087,35.8347,202800.0
2011-05-18 15:30:00,41.38,41.39,41.36,41.39,105100.0,35.8434,35.852,35.826,35.852,105100.0
2011-05-18 15:35:00,41.4,41.41,41.35,41.39,244600.0,35.8607,35.8693,35.8174,35.852,244600.0
2011-05-18 15:40:00,41.38,41.43,41.38,41.43,195800.0,35.8434,35.8867,35.8434,35.8867,195800.0
2011-05-18 15:45:00,41.43,41.45,41.36,41.4,200400.0,35.8867,35.904,35.826,35.8607,200400.0
2011-05-18 15:50:00,41.39,41.45,41.39,41.41,355500.0,35.852,35.904,35.852,35.8693,355500.0
2011-05-18 15:55:00,41.42,41.43,41.41,41.42,474800.0,35.878,35.8867,35.8693,35.878,474800.0
2011-05-19 09:30:00,41.55,41.65,41.48,41.63,163300.0,35.9906,36.0772,35.93,36.0599,163300.0
2011-05-19 09:35:00,41.64,41.65,41.6,41.61,63400.0,36.0686,36.0772,36.0339,36.0426,63400.0
2011-05-19 09:40:00,41.62,41.63,41.52,41.54,131800.0,36.0513,36.0599,35.9646,35.982,131800.0
2011-05-19 09:45:00,41.54,41.57,41.51,41.55,126000.0,35.982,36.0079,35.956,35.9906,126000.0
2011-05-19 09:50:00,41.54,41.62,41.54,41.62,56800.0,35.982,36.0513,35.982,36.0513,56800.0
2011-05-19 09:55:00,41.62,41.65,41.61,41.63,55800.0,36.0513,36.0772,36.0426,36.0599,55800.0
2011-05-19 10:00:00,41.62,41.63,41.5,41.56,162700.0,36.0513,36.0599,35.9473,35.9993,162700.0
2011-05-19 10:05:00,41.57,41.65,41.57,41.6,121700.0,36.0079,36.0772,36.0079,36.0339,121700.0
2011-05-19 10:10:00,41.6,41.65,41.59,41.61,118100.0,36.0339,36.0772,36.0253,36.0426,118100.0
2011-05-19 10:15:00,41.6,41.62,41.53,41.54,78400.0,36.0339,36.0513,35.9733,35.982,78400.0
2011-05-19 10:20:00,41.55,41.56,41.51,41.54,79900.0,35.9906,35.9993,35.956,35.982,79900.0
2011-05-19 10:25:00,41.54,41.64,41.52,41.64,58300.0,35.982,36.0686,35.9646,36.0686,58300.0
2011-05-19 10:30:00,41.64,41.73,41.61,41.67,132300.0,36.0686,36.1465,36.0426,36.0946,132300.0
2011-05-19 10:35:00,41.68,41.74,41.68,41.72,113200.0,36.1032,36.1552,36.1032,36.1379,113200.0
2011-05-19 10:40:00,41.73,41.74,41.64,41.64,124700.0,36.1465,36.1552,36.0686,36.0686,124700.0
2011-05-19 10:45:00,41.64,41.71,41.64,41.66,75800.0,36.0686,36.1292,36.0686,36.0859,75800.0
2011-05-19 10:50:00,41.66,41.66,41.57,41.57,97200.0,36.0859,36.0859,36.0079,36.0079,97200.0
2011-05-19 10:55:00,41.57,41.58,41.52,41.58,67900.0,36.0079,36.0166,35.9646,36.0166,67900.0
2011-05-19 11:00:00,41.58,41.62,41.54,41.6,111900.0,36.0166,36.0513,35.982,36.0339,111900.0
2011-05-19 11:05:00,41.59,41.59,41.48,41.51,101000.0,36.0253,36.0253,35.93,35.956,101000.0
2011-05-19 11:10:00,41.51,41.53,41.47,41.47,67200.0,35.956,35.9733,35.9213,35.9213,67200.0
2011-05-19 11:15:00,41.48,41.54,41.47,41.52,60300.0,35.93,35.982,35.9213,35.9646,60300.0
2011-05-19 11:20:00,41.53,41.59,41.51,41.54,51300.0,35.9733,36.0253,35.956,35.982,51300.0
2011-05-19 11:25:00,41.54,41.56,41.45,41.45,119500.0,35.982,35.9993,35.904,35.904,119500.0
2011-05-19 11:30:00,41.45,41.51,41.43,41.45,108500.0,35.904,35.956,35.8867,35.904,108500.0
2011-05-19 11:35:00,41.45,41.46,41.43,41.44,83500.0,35.904,35.9127,35.8867,35.8953,83500.0
2011-05-19 11:40:00,41.44,41.44,41.36,41.38,411000.0,35.8953,35.8953,35.826,35.8434,411000.0
2011-05-19 11:45:00,41.38,41.4,41.35,41.37,101900.0,35.8434,35.8607,35.8174,35.8347,101900.0
2011-05-19 11:50:00,41.37,41.38,41.3,41.38,164600.0,35.8347,35.8434,35.7741,35.8434,164600.0
2011-05-19 11:55:00,41.37,41.38,41.34,41.34,183200.0,35.8347,35.8434,35.8087,35.8087,183200.0
2011-05-19 12:00:00,41.34,41.37,41.32,41.35,86100.0,35.8087,35.8347,35.7914,35.8174,86100.0
2011-05-19 12:05:00,41.35,41.4,41.34,41.38,143200.0,35.8174,35.8607,35.8087,35.8434,143200.0
2011-05-19 12:10:00,41.37,41.4,41.37,41.39,74000.0,35.8347,35.8607,35.8347,35.852,74000.0
2011-05-19 12:15:00,41.38,41.4,41.37,41.38,81900.0,35.8434,35.8607,35.8347,35.8434,81900.0
2011-05-19 12:20:00,41.39,41.4,41.36,41.38,196400.0,35.852,35.8607,35.826,35.8434,196400.0
2011-05-19 12:25:00,41.38,41.45,41.36,41.43,209000.0,35.8434,35.904,35.826,35.8867,209000.0
2011-05-19 12:30:00,41.43,41.45,41.4,41.42,83900.0,35.8867,35.904,35.8607,35.878,83900.0
2011-05-19 12:35:00,41.43,41.43,41.36,41.41,255000.0,35.8867,35.8867,35.826,35.8693,255000.0
2011-05-19 12:40:00,41.4,41.4,41.31,41.34,217400.0,35.8607,35.8607,35.7827,35.8087,217400.0
2011-05-19 12:45:00,41.34,41.39,41.34,41.38,53800.0,35.8087,35.852,35.8087,35.8434,53800.0
2011-05-19 12:50:00,41.38,41.39,41.34,41.36,80700.0,35.8434,35.852,35.8087,35.826,80700.0
2011-05-19 12:55:00,41.35,41.36,41.32,41.36,38900.0,35.8174,35.826,35.7914,35.826,38900.0
2011-05-19 13:00:00,41.36,41.37,41.34,41.35,54100.0,35.826,35.8347,35.8087,35.8174,54100.0
2011-05-19 13:05:00,41.35,41.4,41.34,41.39,99100.0,35.8174,35.8607,35.8087,35.852,99100.0
2011-05-19 13:10:00,41.39,41.4,41.37,41.38,65100.0,35.852,35.8607,35.8347,35.8434,65100.0
2011-05-19 13:15:00,41.37,41.41,41.36,41.41,100200.0,35.8347,35.8693,35.826,35.8693,100200.0
2011-05-19 13:20:00,41.41,41.42,41.38,41.38,74000.0,35.8693,35.878,35.8434,35.8434,74000.0
2011-05-19 13:25:00,41.38,41.41,41.37,41.4,43000.0,35.8434,35.8693,35.8347,35.8607,43000.0
2011-05-19 13:30:00,41.4,41.41,41.37,41.39,61900.0,35.8607,35.8693,35.8347,35.852,61900.0
2011-05-19 13:35:00,41.4,41.43,41.39,41.41,113100.0,35.8607,35.8867,35.852,35.8693,113100.0
2011-05-19 13:40:00,41.41,41.43,41.37,41.43,71400.0,35.8693,35.8867,35.8347,35.8867,71400.0
2011-05-19 13:45:00,41.43,41.45,41.43,41.43,108900.0,35.8867,35.904,35.8867,35.8867,108900.0
2011-05-19 13:50:00,41.43,41.44,41.37,41.4,106500.0,35.8867,35.8953,35.8347,35.8607,106500.0
2011-05-19 13:55:00,41.4,41.45,41.39,41.42,70300.0,35.8607,35.904,35.852,35.878,70300.0
2011-05-19 14:00:00,41.43,41.44,41.4,41.43,101000.0,35.8867,35.8953,35.8607,35.8867,101000.0
2011-05-19 14:05:00,41.43,41.45,41.38,41.38,125100.0,35.8867,35.904,35.8434,35.8434,125100.0
2011-05-19 14:10:00,41.39,41.43,41.36,41.4,205000.0,35.852,35.8867,35.826,35.8607,205000.0
2011-05-19 14:15:00,41.4,41.4,41.27,41.27,218000.0,35.8607,35.8607,35.7481,35.7481,218000.0
2011-05-19 14:20:00,41.28,41.3,41.21,41.22,236600.0,35.7567,35.7741,35.6961,35.7048,236600.0
2011-05-19 14:25:00,41.21,41.26,41.17,41.23,239600.0,35.6961,35.7394,35.6615,35.7134,239600.0
2011-05-19 14:30:00,41.24,41.3,41.23,41.29,99400.0,35.7221,35.7741,35.7134,35.7654,99400.0
2011-05-19 14:35:00,41.3,41.3,41.22,41.23,200100.0,35.7741,35.7741,35.7048,35.7134,200100.0
2011-05-19 14:40:00,41.23,41.27,41.14,41.2,145000.0,35.7134,35.7481,35.6355,35.6874,145000.0
2011-05-19 14:45:00,41.19,41.27,41.19,41.27,64200.0,35.6788,35.7481,35.6788,35.7481,64200.0
2011-05-19 14:50:00,41.27,41.33,41.27,41.31,72000.0,35.7481,35.8001,35.7481,35.7827,72000.0
2011-05-19 14:55:00,41.32,41.33,41.27,41.29,95400.0,35.7914,35.8001,35.7481,35.7654,95400.0
2011-05-19 15:00:00,41.3,41.33,41.28,41.28,119000.0,35.7741,35.8001,35.7567,35.7567,119000.0
2011-05-19 15:05:00,41.28,41.29,41.26,41.28,52300.0,35.7567,35.7654,35.7394,35.7567,52300.0
2011-05-19 15:10:00,41.29,41.3,41.28,41.29,85500.0,35.7654,35.7741,35.7567,35.7654,85500.0
2011-05-19 15:15:00,41.29,41.32,41.26,41.3,83200.0,35.7654,35.7914,35.7394,35.7741,83200.0
2011-05-19 15:20:00,41.31,41.33,41.29,41.29,112000.0,35.7827,35.8001,35.7654,35.7654,112000.0
2011-05-19 15:25:00,41.3,41.31,41.27,41.3,95400.0,35.7741,35.7827,35.7481,35.7741,95400.0
2011-05-19 15:30:00,41.31,41.34,41.29,41.32,113700.0,35.7827,35.8087,35.7654,35.7914,113700.0
2011-05-19 15:35:00,41.33,41.37,41.31,41.35,102900.0,35.8001,35.8347,35.7827,35.8174,102900.0
2011-05-19 15:40:00,41.36,41.36,41.32,41.36,159500.0,35.826,35.826,35.7914,35.826,159500.0
2011-05-19 15:45:00,41.37,41.41,41.36,41.39,231500.0,35.8347,35.8693,35.826,35.852,231500.0
2011-05-19 15:50:00,41.39,41.4,41.35,41.4,263600.0,35.852,35.8607,35.8174,35.8607,263600.0
2011-05-19 15:55:00,41.4,41.44,41.36,41.37,353400.0,35.8607,35.8953,35.826,35.8347,353400.0
2011-05-20 09:30:00,41.34,41.45,41.29,41.44,623400.0,35.8087,35.904,35.7654,35.8953,623400.0
2011-05-20 09:35:00,41.43,41.5,41.38,41.47,102700.0,35.8867,35.9473,35.8434,35.9213,102700.0
2011-05-20 09:40:00,41.47,41.52,41.42,41.48,150100.0,35.9213,35.9646,35.878,35.93,150100.0
2011-05-20 09:45:00,41.48,41.49,41.36,41.37,217500.0,35.93,35.9386,35.826,35.8347,217500.0
2011-05-20 09:50:00,41.37,41.38,41.28,41.29,102900.0,35.8347,35.8434,35.7567,35.7654,102900.0
2011-05-20 09:55:00,41.29,41.34,41.24,41.3,123700.0,35.7654,35.8087,35.7221,35.7741,123700.0
2011-05-20 10:00:00,41.3,41.32,41.23,41.24,110500.0,35.7741,35.7914,35.7134,35.7221,110500.0
2011-05-20 10:05:00,41.24,41.31,41.21,41.28,125600.0,35.7221,35.7827,35.6961,35.7567,125600.0
2011-05-20 10:10:00,41.28,41.32,41.24,41.24,120000.0,35.7567,35.7914,35.7221,35.7221,120000.0
2011-05-20 10:15:00,41.24,41.29,41.2,41.25,117900.0,35.7221,35.7654,35.6874,35.7308,117900.0
2011-05-20 10:20:00,41.25,41.27,41.22,41.24,53500.0,35.7308,35.7481,35.7048,35.7221,53500.0
2011-05-20 10:25:00,41.24,41.34,41.24,41.3,64700.0,35.7221,35.8087,35.7221,35.7741,64700.0
2011-05-20 10:30:00,41.3,41.31,41.24,41.27,76500.0,35.7741,35.7827,35.7221,35.7481,76500.0
2011-05-20 10:35:00,41.28,41.28,41.23,41.27,48800.0,35.7567,35.7567,35.7134,35.7481,48800.0
2011-05-20 10:40:00,41.28,41.3,41.19,41.2,96600.0,35.7567,35.7741,35.6788,35.6874,96600.0
2011-05-20 10:45:00,41.2,41.21,41.13,41.2,66300.0,35.6874,35.6961,35.6268,35.6874,66300.0
2011-05-20 10:50:00,41.2,41.2,41.12,41.15,52800.0,35.6874,35.6874,35.6182,35.6441,52800.0
2011-05-20 10:55:00,41.15,41.19,41.14,41.19,57600.0,35.6441,35.6788,35.6355,35.6788,57600.0
2011-05-20 11:00:00,41.19,41.24,41.18,41.23,68600.0,35.6788,35.7221,35.6701,35.7134,68600.0
2011-05-20 11:05:00,41.23,41.29,41.22,41.28,45300.0,35.7134,35.7654,35.7048,35.7567,45300.0
2011-05-20 11:10:00,41.28,41.33,41.28,41.3,90700.0,35.7567,35.8001,35.7567,35.7741,90700.0
2011-05-20 11:15:00,41.3,41.35,41.27,41.3,109200.0,35.7741,35.8174,35.7481,35.7741,109200.0
2011-05-20 11:20:00,41.31,41.31,41.29,41.3,23600.0,35.7827,35.7827,35.7654,35.7741,23600.0
2011-05-20 11:25:00,41.3,41.31,41.27,41.3,49500.0,35.7741,35.7827,35.7481,35.7741,49500.0
2011-05-20 11:30:00,41.3,41.36,41.3,41.36,48700.0,35.7741,35.826,35.7741,35.826,48700.0
2011-05-20 11:35:00,41.36,41.39,41.35,41.37,84300.0,35.826,35.852,35.8174,35.8347,84300.0
2011-05-20 11:40:00,41.37,41.39,41.35,41.38,86500.0,35.8347,35.852,35.8174,35.8434,86500.0
2011-05-20 11:45:00,41.38,41.4,41.35,41.37,61100.0,35.8434,35.8607,35.8174,35.8347,61100.0
2011-05-20 11:50:00,41.36,41.39,41.35,41.39,123400.0,35.826,35.852,35.8174,35.852,123400.0
2011-05-20 11:55:00,41.38,41.41,41.37,41.38,68400.0,35.8434,35.8693,35.8347,35.8434,68400.0
2011-05-20 12:00:00,41.38,41.46,41.38,41.45,74500.0,35.8434,35.9127,35.8434,35.904,74500.0
2011-05-20 12:05:00,41.45,41.47,41.43,41.44,68000.0,35.904,35.9213,35.8867,35.8953,68000.0
2011-05-20 12:10:00,41.45,41.52,41.44,41.51,59100.0,35.904,35.9646,35.8953,35.956,59100.0
2011-05-20 12:15:00,41.5,41.55,41.5,41.53,117900.0,35.9473,35.9906,35.9473,35.9733,117900.0
2011-05-20 12:20:00,41.52,41.64,41.52,41.62,150700.0,35.9646,36.0686,35.9646,36.0513,150700.0
2011-05-20 12:25:00,41.63,41.66,41.62,41.65,66200.0,36.0599,36.0859,36.0513,36.0772,66200.0
2011-05-20 12:30:00,41.66,41.72,41.65,41.71,146300.0,36.0859,36.1379,36.0772,36.1292,146300.0
2011-05-20 12:35:00,41.71,41.72,41.69,41.71,102600.0,36.1292,36.1379,36.1119,36.1292,102600.0
2011-05-20 12:40:00,41.72,41.72,41.67,41.68,73500.0,36.1379,36.1379,36.0946,36.1032,73500.0
2011-05-20 12:45:00,41.68,41.7,41.64,41.64,54400.0,36.1032,36.1205,36.0686,36.0686,54400.0
2011-05-20 12:50:00,41.65,41.69,41.65,41.68,59400.0,36.0772,36.1119,36.0772,36.1032,59400.0
2011-05-20 12:55:00,41.68,41.72,41.67,41.71,124800.0,36.1032,36.1379,36.0946,36.1292,124800.0
2011-05-20 13:00:00,41.71,41.72,41.68,41.69,65700.0,36.1292,36.1379,36.1032,36.1119,65700.0
2011-05-20 13:05:00,41.69,41.72,41.67,41.71,61700.0,36.1119,36.1379,36.0946,36.1292,61700.0
2011-05-20 13:10:00,41.71,41.72,41.69,41.71,40300.0,36.1292,36.1379,36.1119,36.1292,40300.0
2011-05-20 13:15:00,41.71,41.75,41.7,41.74,111200.0,36.1292,36.1639,36.1205,36.1552,111200.0
2011-05-20 13:20:00,41.74,41.77,41.72,41.77,124000.0,36.1552,36.1812,36.1379,36.1812,124000.0
2011-05-20 13:25:00,41.78,41.79,41.71,41.72,51300.0,36.1898,36.1985,36.1292,36.1379,51300.0
2011-05-20 13:30:00,41.72,41.77,41.72,41.77,82300.0,36.1379,36.1812,36.1379,36.1812,82300.0
2011-05-20 13:35:00,41.76,41.77,41.73,41.75,125000.0,36.1725,36.1812,36.1465,36.1639,125000.0
2011-05-20 13:40:00,41.75,41.78,41.72,41.74,97800.0,36.1639,36.1898,36.1379,36.1552,97800.0
2011-05-20 13:45:00,41.75,41.76,41.73,41.73,53400.0,36.1639,36.1725,36.1465,36.1465,53400.0
2011-05-20 13:50:00,41.73,41.76,41.72,41.76,75300.0,36.1465,36.1725,36.1379,36.1725,75300.0
2011-05-20 13:55:00,41.76,41.79,41.75,41.78,181300.0,36.1725,36.1985,36.1639,36.1898,181300.0
2011-05-20 14:00:00,41.78,41.84,41.75,41.76,167100.0,36.1898,36.2418,36.1639,36.1725,167100.0
2011-05-20 14:05:00,41.76,41.77,41.74,41.75,71400.0,36.1725,36.1812,36.1552,36.1639,71400.0
2011-05-20 14:10:00,41.75,41.76,41.73,41.73,93500.0,36.1639,36.1725,36.1465,36.1465,93500.0
2011-05-20 14:15:00,41.73,41.76,41.71,41.75,44700.0,36.1465,36.1725,36.1292,36.1639,44700.0
2011-05-20 14:20:00,41.74,41.76,41.7,41.75,94500.0,36.1552,36.1725,36.1205,36.1639,94500.0
2011-05-20 14:25:00,41.76,41.78,41.74,41.75,44400.0,36.1725,36.1898,36.1552,36.1639,44400.0
2011-05-20 14:30:00,41.75,41.76,41.72,41.73,35900.0,36.1639,36.1725,36.1379,36.1465,35900.0
2011-05-20 14:35:00,41.72,41.77,41.72,41.76,45400.0,36.1379,36.1812,36.1379,36.1725,45400.0
2011-05-20 14:40:00,41.77,41.79,41.75,41.77,62500.0,36.1812,36.1985,36.1639,36.1812,62500.0
2011-05-20 14:45:00,41.78,41.81,41.75,41.8,129800.0,36.1898,36.2158,36.1639,36.2072,129800.0
2011-05-20 14:50:00,41.79,41.84,41.77,41.8,124500.0,36.1985,36.2418,36.1812,36.2072,124500.0
2011-05-20 14:55:00,41.8,41.81,41.71,41.72,100000.0,36.2072,36.2158,36.1292,36.1379,100000.0
2011-05-20 15:00:00,41.72,41.72,41.63,41.66,114300.0,36.1379,36.1379,36.0599,36.0859,114300.0
2011-05-20 15:05:00,41.66,41.69,41.6,41.62,173100.0,36.0859,36.1119,36.0339,36.0513,173100.0
2011-05-20 15:10:00,41.61,41.67,41.61,41.62,107500.0,36.0426,36.0946,36.0426,36.0513,107500.0
2011-05-20 15:15:00,41.62,41.65,41.57,41.62,145200.0,36.0513,36.0772,36.0079,36.0513,145200.0
2011-05-20 15:20:00,41.63,41.68,41.62,41.66,56600.0,36.0599,36.1032,36.0513,36.0859,56600.0
2011-05-20 15:25:00,41.66,41.67,41.64,41.66,70100.0,36.0859,36.0946,36.0686,36.0859,70100.0
2011-05-20 15:30:00,41.66,41.71,41.65,41.71,142000.0,36.0859,36.1292,36.0772,36.1292,142000.0
2011-05-20 15:35:00,41.72,41.72,41.62,41.64,240900.0,36.1379,36.1379,36.0513,36.0686,240900.0
2011-05-20 15:40:00,41.64,41.66,41.63,41.64,141800.0,36.0686,36.0859,36.0599,36.0686,141800.0
2011-05-20 15:45:00,41.64,41.65,41.61,41.64,120900.0,36.0686,36.0772,36.0426,36.0686,120900.0
2011-05-20 15:50:00,41.64,41.64,41.44,41.45,338200.0,36.0686,36.0686,35.8953,35.904,338200.0
2011-05-20 15:55:00,41.46,41.52,41.45,41.49,474900.0,35.9127,35.9646,35.904,35.9386,474900.0
2011-05-23 09:30:00,41.15,41.26,40.98,41.11,342500.0,35.6441,35.7394,35.4969,35.6095,342500.0
2011-05-23 09:35:00,41.11,41.21,41.05,41.13,132600.0,35.6095,35.6961,35.5575,35.6268,132600.0
2011-05-23 09:40:00,41.13,41.18,41.07,41.09,139400.0,35.6268,35.6701,35.5748,35.5922,139400.0
2011-05-23 09:45:00,41.09,41.15,40.99,41.15,111000.0,35.5922,35.6441,35.5055,35.6441,111000.0
2011-05-23 09:50:00,41.14,41.15,41.06,41.13,112700.0,35.6355,35.6441,35.5662,35.6268,112700.0
2011-05-23 09:55:00,41.13,41.19,41.11,41.12,73300.0,35.6268,35.6788,35.6095,35.6182,73300.0
2011-05-23 10:00:00,41.12,41.17,41.09,41.15,149700.0,35.6182,35.6615,35.5922,35.6441,149700.0
2011-05-23 10:05:00,41.15,41.17,41.1,41.16,84000.0,35.6441,35.6615,35.6008,35.6528,84000.0
2011-05-23 10:10:00,41.16,41.17,41.05,41.07,76300.0,35.6528,35.6615,35.5575,35.5748,76300.0
2011-05-23 10:15:00,41.07,41.12,41.02,41.08,86500.0,35.5748,35.6182,35.5315,35.5835,86500.0
2011-05-23 10:20:00,41.08,41.17,41.06,41.16,118700.0,35.5835,35.6615,35.5662,35.6528,118700.0
2011-05-23 10:25:00,41.15,41.16,41.02,41.03,123200.0,35.6441,35.6528,35.5315,35.5402,123200.0
2011-05-23 10:30:00,41.03,41.15,41.03,41.14,197600.0,35.5402,35.6441,35.5402,35.6355,197600.0
2011-05-23 10:35:00,41.14,41.17,41.12,41.12,70800.0,35.6355,35.6615,35.6182,35.6182,70800.0
2011-05-23 10:40:00,41.11,41.15,41.1,41.15,57500.0,35.6095,35.6441,35.6008,35.6441,57500.0
2011-05-23 10:45:00,41.15,41.16,41.1,41.14,85400.0,35.6441,35.6528,35.6008,35.6355,85400.0
2011-05-23 10:50:00,41.14,41.18,41.1,41.11,124800.0,35.6355,35.6701,35.6008,35.6095,124800.0
2011-05-23 10:55:00,41.1,41.15,41.06,41.07,99600.0,35.6008,35.6441,35.5662,35.5748,99600.0
2011-05-23 11:00:00,41.07,41.1,41.07,41.09,67500.0,35.5748,35.6008,35.5748,35.5922,67500.0
2011-05-23 11:05:00,41.09,41.09,41.05,41.06,64900.0,35.5922,35.5922,35.5575,35.5662,64900.0
2011-05-23 11:10:00,41.05,41.09,41.05,41.05,94300.0,35.5575,35.5922,35.5575,35.5575,94300.0
2011-05-23 11:15:00,41.05,41.07,41.02,41.05,94600.0,35.5575,35.5748,35.5315,35.5575,94600.0
2011-05-23 11:20:00,41.05,41.07,41.02,41.05,69000.0,35.5575,35.5748,35.5315,35.5575,69000.0
2011-05-23 11:25:00,41.06,41.09,41.05,41.05,59100.0,35.5662,35.5922,35.5575,35.5575,59100.0
2011-05-23 11:30:00,41.05,41.07,41.02,41.04,63600.0,35.5575,35.5748,35.5315,35.5489,63600.0
2011-05-23 11:35:00,41.04,41.04,40.98,41.04,97600.0,35.5489,35.5489,35.4969,35.5489,97600.0
2011-05-23 11:40:00,41.04,41.08,41.04,41.08,79600.0,35.5489,35.5835,35.5489,35.5835,79600.0
2011-05-23 11:45:00,41.08,41.1,41.04,41.06,86600.0,35.5835,35.6008,35.5489,35.5662,86600.0
2011-05-23 11:50:00,41.06,41.09,41.04,41.09,38200.0,35.5662,35.5922,35.5489,35.5922,38200.0
2011-05-23 11:55:00,41.1,41.11,41.06,41.09,42900.0,35.6008,35.6095,35.5662,35.5922,42900.0
2011-05-23 12:00:00,41.09,41.11,41.04,41.04,59300.0,35.5922,35.6095,35.5489,35.5489,59300.0
2011-05-23 12:05:00,41.04,41.07,41.01,41.06,56900.0,35.5489,35.5748,35.5229,35.5662,56900.0
2011-05-23 12:10:00,41.06,41.06,40.95,41.04,113900.0,35.5662,35.5662,35.4709,35.5489,113900.0
2011-05-23 12:15:00,41.04,41.05,40.97,40.99,107800.0,35.5489,35.5575,35.4882,35.5055,107800.0
2011-05-23 12:20:00,41.0,41.05,41.0,41.03,37300.0,35.5142,35.5575,35.5142,35.5402,37300.0
2011-05-23 12:25:00,41.02,41.06,41.0,41.06,42100.0,35.5315,35.5662,35.5142,35.5662,42100.0
2011-05-23 12:30:00,41.05,41.06,41.01,41.05,36900.0,35.5575,35.5662,35.5229,35.5575,36900.0
2011-05-23 12:35:00,41.05,41.07,41.02,41.03,26500.0,35.5575,35.5748,35.5315,35.5402,26500.0
2011-05-23 12:40:00,41.03,41.07,41.03,41.05,38800.0,35.5402,35.5748,35.5402,35.5575,38800.0
2011-05-23 12:45:00,41.06,41.11,41.06,41.09,28600.0,35.5662,35.6095,35.5662,35.5922,28600.0
2011-05-23 12:50:00,41.09,41.1,41.06,41.07,40300.0,35.5922,35.6008,35.5662,35.5748,40300.0
2011-05-23 12:55:00,41.08,41.11,41.08,41.1,67900.0,35.5835,35.6095,35.5835,35.6008,67900.0
2011-05-23 13:00:00,41.1,41.1,41.05,41.05,67400.0,35.6008,35.6008,35.5575,35.5575,67400.0
2011-05-23 13:05:00,41.05,41.09,41.04,41.09,59500.0,35.5575,35.5922,35.5489,35.5922,59500.0
2011-05-23 13:10:00,41.09,41.11,41.08,41.1,32300.0,35.5922,35.6095,35.5835,35.6008,32300.0
2011-05-23 13:15:00,41.09,41.1,41.05,41.07,81100.0,35.5922,35.6008,35.5575,35.5748,81100.0
2011-05-23 13:20:00,41.07,41.09,41.07,41.09,26300.0,35.5748,35.5922,35.5748,35.5922,26300.0
2011-05-23 13:25:00,41.09,41.09,41.06,41.07,41800.0,35.5922,35.5922,35.5662,35.5748,41800.0
2011-05-23 13:30:00,41.07,41.1,41.07,41.1,50700.0,35.5748,35.6008,35.5748,35.6008,50700.0
2011-05-23 13:35:00,41.1,41.11,41.06,41.09,48800.0,35.6008,35.6095,35.5662,35.5922,48800.0
2011-05-23 13:40:00,41.08,41.1,41.08,41.09,16500.0,35.5835,35.6008,35.5835,35.5922,16500.0
2011-05-23 13:45:00,41.09,41.11,41.09,41.11,83000.0,35.5922,35.6095,35.5922,35.6095,83000.0
2011-05-23 13:50:00,41.11,41.13,41.1,41.12,111200.0,35.6095,35.6268,35.6008,35.6182,111200.0
2011-05-23 13:55:00,41.13,41.17,41.11,41.13,81100.0,35.6268,35.6615,35.6095,35.6268,81100.0
2011-05-23 14:00:00,41.13,41.16,41.13,41.14,102300.0,35.6268,35.6528,35.6268,35.6355,102300.0
2011-05-23 14:05:00,41.15,41.2,41.14,41.18,206300.0,35.6441,35.6874,35.6355,35.6701,206300.0
2011-05-23 14:10:00,41.18,41.24,41.17,41.21,221700.0,35.6701,35.7221,35.6615,35.6961,221700.0
2011-05-23 14:15:00,41.21,41.25,41.2,41.22,160900.0,35.6961,35.7308,35.6874,35.7048,160900.0
2011-05-23 14:20:00,41.22,41.24,41.21,41.24,40800.0,35.7048,35.7221,35.6961,35.7221,40800.0
2011-05-23 14:25:00,41.23,41.3,41.23,41.25,179100.0,35.7134,35.7741,35.7134,35.7308,179100.0
2011-05-23 14:30:00,41.24,41.27,41.23,41.26,85900.0,35.7221,35.7481,35.7134,35.7394,85900.0
2011-05-23 14:35:00,41.25,41.33,41.25,41.29,78300.0,35.7308,35.8001,35.7308,35.7654,78300.0
2011-05-23 14:40:00,41.28,41.29,41.25,41.26,44600.0,35.7567,35.7654,35.7308,35.7394,44600.0
2011-05-23 14:45:00,41.26,41.27,41.24,41.25,78000.0,35.7394,35.7481,35.7221,35.7308,78000.0
2011-05-23 14:50:00,41.26,41.28,41.25,41.27,69100.0,35.7394,35.7567,35.7308,35.7481,69100.0
2011-05-23 14:55:00,41.27,41.3,41.23,41.26,72000.0,35.7481,35.7741,35.7134,35.7394,72000.0
2011-05-23 15:00:00,41.25,41.32,41.24,41.29,78200.0,35.7308,35.7914,35.7221,35.7654,78200.0
2011-05-23 15:05:00,41.29,41.33,41.25,41.25,101000.0,35.7654,35.8001,35.7308,35.7308,101000.0
2011-05-23 15:10:00,41.25,41.27,41.21,41.22,67600.0,35.7308,35.7481,35.6961,35.7048,67600.0
2011-05-23 15:15:00,41.22,41.24,41.2,41.24,60900.0,35.7048,35.7221,35.6874,35.7221,60900.0
2011-05-23 15:20:00,41.23,41.25,41.22,41.24,65700.0,35.7134,35.7308,35.7048,35.7221,65700.0
2011-05-23 15:25:00,41.24,41.24,41.19,41.19,105100.0,35.7221,35.7221,35.6788,35.6788,105100.0
2011-05-23 15:30:00,41.2,41.21,41.12,41.12,118300.0,35.6874,35.6961,35.6182,35.6182,118300.0
2011-05-23 15:35:00,41.12,41.14,41.11,41.12,107000.0,35.6182,35.6355,35.6095,35.6182,107000.0
2011-05-23 15:40:00,41.11,41.15,41.1,41.1,155300.0,35.6095,35.6441,35.6008,35.6008,155300.0
2011-05-23 15:45:00,41.1,41.14,41.08,41.12,190400.0,35.6008,35.6355,35.5835,35.6182,190400.0
2011-05-23 15:50:00,41.11,41.13,41.08,41.1,182900.0,35.6095,35.6268,35.5835,35.6008,182900.0
2011-05-23 15:55:00,41.09,41.17,41.09,41.17,417500.0,35.5922,35.6615,35.5922,35.6615,417500.0
2011-05-24 09:30:00,41.27,41.34,41.19,41.22,141600.0,35.7481,35.8087,35.6788,35.7048,141600.0
2011-05-24 09:35:00,41.22,41.24,41.09,41.09,114200.0,35.7048,35.7221,35.5922,35.5922,114200.0
2011-05-24 09:40:00,41.09,41.12,41.02,41.02,83800.0,35.5922,35.6182,35.5315,35.5315,83800.0
2011-05-24 09:45:00,41.03,41.08,41.01,41.01,100400.0,35.5402,35.5835,35.5229,35.5229,100400.0
2011-05-24 09:50:00,41.01,41.12,41.0,41.11,115400.0,35.5229,35.6182,35.5142,35.6095,115400.0
2011-05-24 09:55:00,41.11,41.16,41.06,41.11,83000.0,35.6095,35.6528,35.5662,35.6095,83000.0
2011-05-24 10:00:00,41.1,41.17,41.06,41.07,66500.0,35.6008,35.6615,35.5662,35.5748,66500.0
2011-05-24 10:05:00,41.07,41.19,41.07,41.18,80100.0,35.5748,35.6788,35.5748,35.6701,80100.0
2011-05-24 10:10:00,41.19,41.24,41.17,41.19,106700.0,35.6788,35.7221,35.6615,35.6788,106700.0
2011-05-24 10:15:00,41.18,41.2,41.16,41.19,48000.0,35.6701,35.6874,35.6528,35.6788,48000.0
2011-05-24 10:20:00,41.2,41.2,41.13,41.13,70000.0,35.6874,35.6874,35.6268,35.6268,70000.0
2011-05-24 10:25:00,41.13,41.15,41.02,41.04,170500.0,35.6268,35.6441,35.5315,35.5489,170500.0
2011-05-24 10:30:00,41.05,41.08,41.02,41.08,104100.0,35.5575,35.5835,35.5315,35.5835,104100.0
2011-05-24 10:35:00,41.08,41.11,41.04,41.05,91100.0,35.5835,35.6095,35.5489,35.5575,91100.0
2011-05-24 10:40:00,41.05,41.11,41.03,41.08,137500.0,35.5575,35.6095,35.5402,35.5835,137500.0
2011-05-24 10:45:00,41.08,41.1,41.03,41.1,95600.0,35.5835,35.6008,35.5402,35.6008,95600.0
2011-05-24 10:50:00,41.09,41.13,41.05,41.12,72900.0,35.5922,35.6268,35.5575,35.6182,72900.0
2011-05-24 10:55:00,41.12,41.14,41.06,41.09,62700.0,35.6182,35.6355,35.5662,35.5922,62700.0
2011-05-24 11:00:00,41.1,41.16,41.1,41.1,58300.0,35.6008,35.6528,35.6008,35.6008,58300.0
2011-05-24 11:05:00,41.09,41.13,41.08,41.1,57100.0,35.5922,35.6268,35.5835,35.6008,57100.0
2011-05-24 11:10:00,41.1,41.12,41.08,41.12,93400.0,35.6008,35.6182,35.5835,35.6182,93400.0
2011-05-24 11:15:00,41.12,41.12,41.04,41.09,125800.0,35.6182,35.6182,35.5489,35.5922,125800.0
2011-05-24 11:20:00,41.1,41.11,41.02,41.02,148700.0,35.6008,35.6095,35.5315,35.5315,148700.0
2011-05-24 11:25:00,41.02,41.07,41.01,41.02,57700.0,35.5315,35.5748,35.5229,35.5315,57700.0
2011-05-24 11:30:00,41.02,41.07,41.02,41.03,59400.0,35.5315,35.5748,35.5315,35.5402,59400.0
2011-05-24 11:35:00,41.02,41.03,41.0,41.01,54700.0,35.5315,35.5402,35.5142,35.5229,54700.0
2011-05-24 11:40:00,41.0,41.07,40.99,41.06,89300.0,35.5142,35.5748,35.5055,35.5662,89300.0
2011-05-24 11:45:00,41.06,41.08,41.0,41.01,69800.0,35.5662,35.5835,35.5142,35.5229,69800.0
2011-05-24 11:50:00,41.01,41.04,40.96,41.0,64700.0,35.5229,35.5489,35.4796,35.5142,64700.0
2011-05-24 11:55:00,40.99,40.99,40.91,40.92,70100.0,35.5055,35.5055,35.4362,35.4449,70100.0
2011-05-24 12:00:00,40.91,40.92,40.87,40.9,110100.0,35.4362,35.4449,35.4016,35.4276,110100.0
2011-05-24 12:05:00,40.89,40.96,40.88,40.96,54000.0,35.4189,35.4796,35.4103,35.4796,54000.0
2011-05-24 12:10:00,40.96,41.01,40.96,41.0,142900.0,35.4796,35.5229,35.4796,35.5142,142900.0
2011-05-24 12:15:00,41.01,41.03,41.0,41.02,58700.0,35.5229,35.5402,35.5142,35.5315,58700.0
2011-05-24 12:20:00,41.02,41.06,41.02,41.05,82400.0,35.5315,35.5662,35.5315,35.5575,82400.0
2011-05-24 12:25:00,41.04,41.07,41.04,41.05,32300.0,35.5489,35.5748,35.5489,35.5575,32300.0
2011-05-24 12:30:00,41.05,41.06,41.02,41.04,49400.0,35.5575,35.5662,35.5315,35.5489,49400.0
2011-05-24 12:35:00,41.04,41.08,41.03,41.03,60600.0,35.5489,35.5835,35.5402,35.5402,60600.0
2011-05-24 12:40:00,41.03,41.04,41.0,41.01,30800.0,35.5402,35.5489,35.5142,35.5229,30800.0
2011-05-24 12:45:00,41.01,41.01,40.99,41.01,65000.0,35.5229,35.5229,35.5055,35.5229,65000.0
2011-05-24 12:50:00,41.01,41.03,41.0,41.02,29500.0,35.5229,35.5402,35.5142,35.5315,29500.0
2011-05-24 12:55:00,41.01,41.02,41.0,41.01,21500.0,35.5229,35.5315,35.5142,35.5229,21500.0
2011-05-24 13:00:00,41.01,41.06,41.01,41.05,36400.0,35.5229,35.5662,35.5229,35.5575,36400.0
2011-05-24 13:05:00,41.04,41.06,41.04,41.05,23500.0,35.5489,35.5662,35.5489,35.5575,23500.0
2011-05-24 13:10:00,41.05,41.05,41.01,41.01,32400.0,35.5575,35.5575,35.5229,35.5229,32400.0
2011-05-24 13:15:00,41.02,41.03,40.97,40.98,60900.0,35.5315,35.5402,35.4882,35.4969,60900.0
2011-05-24 13:20:00,40.98,41.0,40.95,40.96,58900.0,35.4969,35.5142,35.4709,35.4796,58900.0
2011-05-24 13:25:00,40.96,40.98,40.95,40.98,101700.0,35.4796,35.4969,35.4709,35.4969,101700.0
2011-05-24 13:30:00,40.97,40.97,40.94,40.95,100700.0,35.4882,35.4882,35.4622,35.4709,100700.0
2011-05-24 13:35:00,40.95,40.96,40.94,40.95,53800.0,35.4709,35.4796,35.4622,35.4709,53800.0
2011-05-24 13:40:00,40.95,41.01,40.93,40.99,112700.0,35.4709,35.5229,35.4536,35.5055,112700.0
2011-05-24 13:45:00,40.99,40.99,40.97,40.97,75700.0,35.5055,35.5055,35.4882,35.4882,75700.0
2011-05-24 13:50:00,40.97,40.99,40.93,40.98,123900.0,35.4882,35.5055,35.4536,35.4969,123900.0
2011-05-24 13:55:00,40.99,41.02,40.98,41.0,51600.0,35.5055,35.5315,35.4969,35.5142,51600.0
2011-05-24 14:00:00,41.01,41.02,41.0,41.0,82000.0,35.5229,35.5315,35.5142,35.5142,82000.0
2011-05-24 14:05:00,41.01,41.06,41.0,41.06,62100.0,35.5229,35.5662,35.5142,35.5662,62100.0
2011-05-24 14:10:00,41.06,41.06,41.04,41.05,103900.0,35.5662,35.5662,35.5489,35.5575,103900.0
2011-05-24 14:15:00,41.05,41.07,41.03,41.05,101000.0,35.5575,35.5748,35.5402,35.5575,101000.0
2011-05-24 14:20:00,41.05,41.07,41.03,41.04,109500.0,35.5575,35.5748,35.5402,35.5489,109500.0
2011-05-24 14:25:00,41.03,41.07,40.99,41.05,195400.0,35.5402,35.5748,35.5055,35.5575,195400.0
2011-05-24 14:30:00,41.06,41.09,41.05,41.07,143400.0,35.5662,35.5922,35.5575,35.5748,143400.0
2011-05-24 14:35:00,41.07,41.1,41.06,41.06,53000.0,35.5748,35.6008,35.5662,35.5662,53000.0
2011-05-24 14:40:00,41.07,41.08,41.05,41.07,41600.0,35.5748,35.5835,35.5575,35.5748,41600.0
2011-05-24 14:45:00,41.06,41.08,41.06,41.06,45400.0,35.5662,35.5835,35.5662,35.5662,45400.0
2011-05-24 14:50:00,41.07,41.09,41.05,41.08,100000.0,35.5748,35.5922,35.5575,35.5835,100000.0
2011-05-24 14:55:00,41.09,41.1,41.07,41.09,200400.0,35.5922,35.6008,35.5748,35.5922,200400.0
2011-05-24 15:00:00,41.08,41.09,41.06,41.09,221900.0,35.5835,35.5922,35.5662,35.5922,221900.0
2011-05-24 15:05:00,41.09,41.09,41.04,41.05,308100.0,35.5922,35.5922,35.5489,35.5575,308100.0
2011-05-24 15:10:00,41.05,41.05,41.0,41.04,149900.0,35.5575,35.5575,35.5142,35.5489,149900.0
2011-05-24 15:15:00,41.05,41.08,41.01,41.05,103500.0,35.5575,35.5835,35.5229,35.5575,103500.0
2011-05-24 15:20:00,41.05,41.07,41.0,41.05,116400.0,35.5575,35.5748,35.5142,35.5575,116400.0
2011-05-24 15:25:00,41.04,41.07,41.04,41.06,97100.0,35.5489,35.5748,35.5489,35.5662,97100.0
2011-05-24 15:30:00,41.06,41.08,41.04,41.07,140300.0,35.5662,35.5835,35.5489,35.5748,140300.0
2011-05-24 15:35:00,41.08,41.09,41.06,41.08,102300.0,35.5835,35.5922,35.5662,35.5835,102300.0
2011-05-24 15:40:00,41.09,41.11,41.08,41.08,151500.0,35.5922,35.6095,35.5835,35.5835,151500.0
2011-05-24 15:45:00,41.08,41.15,41.08,41.14,319100.0,35.5835,35.6441,35.5835,35.6355,319100.0
2011-05-24 15:50:00,41.15,41.15,41.09,41.09,225600.0,35.6441,35.6441,35.5922,35.5922,225600.0
2011-05-24 15:55:00,41.09,41.12,41.08,41.08,439000.0,35.5922,35.6182,35.5835,35.5835,439000.0
2011-05-25 09:30:00,40.92,40.93,40.86,40.86,149600.0,35.4449,35.4536,35.3929,35.3929,149600.0
2011-05-25 09:35:00,40.85,41.01,40.85,40.97,130400.0,35.3843,35.5229,35.3843,35.4882,130400.0
2011-05-25 09:40:00,40.97,40.98,40.88,40.92,133000.0,35.4882,35.4969,35.4103,35.4449,133000.0
2011-05-25 09:45:00,40.93,41.0,40.92,40.98,100900.0,35.4536,35.5142,35.4449,35.4969,100900.0
2011-05-25 09:50:00,40.98,40.98,40.92,40.96,105700.0,35.4969,35.4969,35.4449,35.4796,105700.0
2011-05-25 09:55:00,40.96,41.01,40.96,41.0,120600.0,35.4796,35.5229,35.4796,35.5142,120600.0
2011-05-25 10:00:00,41.0,41.09,40.99,41.0,157900.0,35.5142,35.5922,35.5055,35.5142,157900.0
2011-05-25 10:05:00,41.01,41.04,40.99,41.01,99800.0,35.5229,35.5489,35.5055,35.5229,99800.0
2011-05-25 10:10:00,41.01,41.05,40.94,41.05,121900.0,35.5229,35.5575,35.4622,35.5575,121900.0
2011-05-25 10:15:00,41.04,41.05,40.96,40.97,106900.0,35.5489,35.5575,35.4796,35.4882,106900.0
2011-05-25 10:20:00,40.97,40.97,40.93,40.95,85700.0,35.4882,35.4882,35.4536,35.4709,85700.0
2011-05-25 10:25:00,40.95,41.01,40.95,40.96,116700.0,35.4709,35.5229,35.4709,35.4796,116700.0
2011-05-25 10:30:00,40.96,40.99,40.95,40.97,81500.0,35.4796,35.5055,35.4709,35.4882,81500.0
2011-05-25 10:35:00,40.97,41.06,40.97,41.01,116800.0,35.4882,35.5662,35.4882,35.5229,116800.0
2011-05-25 10:40:00,41.02,41.08,41.02,41.07,57500.0,35.5315,35.5835,35.5315,35.5748,57500.0
2011-05-25 10:45:00,41.07,41.09,41.0,41.0,159700.0,35.5748,35.5922,35.5142,35.5142,159700.0
2011-05-25 10:50:00,41.0,41.01,40.96,40.96,91000.0,35.5142,35.5229,35.4796,35.4796,91000.0
2011-05-25 10:55:00,40.96,40.99,40.95,40.96,77700.0,35.4796,35.5055,35.4709,35.4796,77700.0
2011-05-25 11:00:00,40.96,41.0,40.96,40.99,55200.0,35.4796,35.5142,35.4796,35.5055,55200.0
2011-05-25 11:05:00,40.99,41.02,40.96,40.96,52700.0,35.5055,35.5315,35.4796,35.4796,52700.0
2011-05-25 11:10:00,40.96,41.01,40.96,41.01,69300.0,35.4796,35.5229,35.4796,35.5229,69300.0
2011-05-25 11:15:00,41.02,41.02,40.98,40.99,54400.0,35.5315,35.5315,35.4969,35.5055,54400.0
2011-05-25 11:20:00,40.99,41.03,40.99,41.0,52800.0,35.5055,35.5402,35.5055,35.5142,52800.0
2011-05-25 11:25:00,41.0,41.01,40.97,40.99,66400.0,35.5142,35.5229,35.4882,35.5055,66400.0
2011-05-25 11:30:00,40.99,41.01,40.97,40.98,37100.0,35.5055,35.5229,35.4882,35.4969,37100.0
2011-05-25 11:35:00,40.97,41.05,40.97,41.04,93500.0,35.4882,35.5575,35.4882,35.5489,93500.0
2011-05-25 11:40:00,41.04,41.06,41.02,41.02,33700.0,35.5489,35.5662,35.5315,35.5315,33700.0
2011-05-25 11:45:00,41.03,41.07,41.02,41.02,67000.0,35.5402,35.5748,35.5315,35.5315,67000.0
2011-05-25 11:50:00,41.03,41.04,41.01,41.01,95400.0,35.5402,35.5489,35.5229,35.5229,95400.0
2011-05-25 11:55:00,41.02,41.07,41.02,41.06,51900.0,35.5315,35.5748,35.5315,35.5662,51900.0
2011-05-25 12:00:00,41.07,41.1,41.06,41.08,62900.0,35.5748,35.6008,35.5662,35.5835,62900.0
2011-05-25 12:05:00,41.09,41.13,41.09,41.12,51800.0,35.5922,35.6268,35.5922,35.6182,51800.0
2011-05-25 12:10:00,41.12,41.16,41.11,41.13,61900.0,35.6182,35.6528,35.6095,35.6268,61900.0
2011-05-25 12:15:00,41.12,41.15,41.12,41.14,59000.0,35.6182,35.6441,35.6182,35.6355,59000.0
2011-05-25 12:20:00,41.13,41.14,41.12,41.12,29800.0,35.6268,35.6355,35.6182,35.6182,29800.0
2011-05-25 12:25:00,41.12,41.15,41.12,41.15,49900.0,35.6182,35.6441,35.6182,35.6441,49900.0
2011-05-25 12:30:00,41.15,41.19,41.15,41.18,25700.0,35.6441,35.6788,35.6441,35.6701,25700.0
2011-05-25 12:35:00,41.19,41.21,41.19,41.21,42200.0,35.6788,35.6961,35.6788,35.6961,42200.0
2011-05-25 12:40:00,41.2,41.21,41.16,41.17,42100.0,35.6874,35.6961,35.6528,35.6615,42100.0
2011-05-25 12:45:00,41.18,41.2,41.15,41.16,29200.0,35.6701,35.6874,35.6441,35.6528,29200.0
2011-05-25 12:50:00,41.16,41.19,41.13,41.18,38500.0,35.6528,35.6788,35.6268,35.6701,38500.0
2011-05-25 12:55:00,41.18,41.23,41.18,41.23,42400.0,35.6701,35.7134,35.6701,35.7134,42400.0
2011-05-25 13:00:00,41.23,41.23,41.19,41.21,39800.0,35.7134,35.7134,35.6788,35.6961,39800.0
2011-05-25 13:05:00,41.21,41.21,41.2,41.2,16700.0,35.6961,35.6961,35.6874,35.6874,16700.0
2011-05-25 13:10:00,41.2,41.2,41.13,41.16,93800.0,35.6874,35.6874,35.6268,35.6528,93800.0
2011-05-25 13:15:00,41.17,41.22,41.16,41.22,73000.0,35.6615,35.7048,35.6528,35.7048,73000.0
2011-05-25 13:20:00,41.22,41.23,41.17,41.18,60000.0,35.7048,35.7134,35.6615,35.6701,60000.0
2011-05-25 13:25:00,41.17,41.18,41.14,41.14,32000.0,35.6615,35.6701,35.6355,35.6355,32000.0
2011-05-25 13:30:00,41.14,41.16,41.14,41.15,41800.0,35.6355,35.6528,35.6355,35.6441,41800.0
2011-05-25 13:35:00,41.16,41.16,41.14,41.15,27000.0,35.6528,35.6528,35.6355,35.6441,27000.0
2011-05-25 13:40:00,41.15,41.2,41.13,41.2,83300.0,35.6441,35.6874,35.6268,35.6874,83300.0
2011-05-25 13:45:00,41.2,41.21,41.18,41.19,43400.0,35.6874,35.6961,35.6701,35.6788,43400.0
2011-05-25 13:50:00,41.2,41.2,41.18,41.2,70500.0,35.6874,35.6874,35.6701,35.6874,70500.0
2011-05-25 13:55:00,41.2,41.2,41.15,41.15,57600.0,35.6874,35.6874,35.6441,35.6441,57600.0
2011-05-25 14:00:00,41.15,41.18,41.14,41.16,47300.0,35.6441,35.6701,35.6355,35.6528,47300.0
2011-05-25 14:05:00,41.16,41.19,41.15,41.19,65000.0,35.6528,35.6788,35.6441,35.6788,65000.0
2011-05-25 14:10:00,41.18,41.2,41.18,41.19,27900.0,35.6701,35.6874,35.6701,35.6788,27900.0
2011-05-25 14:15:00,41.2,41.22,41.19,41.21,74600.0,35.6874,35.7048,35.6788,35.6961,74600.0
2011-05-25 14:20:00,41.2,41.21,41.2,41.21,33400.0,35.6874,35.6961,35.6874,35.6961,33400.0
2011-05-25 14:25:00,41.21,41.23,41.19,41.23,88700.0,35.6961,35.7134,35.6788,35.7134,88700.0
2011-05-25 14:30:00,41.22,41.22,41.18,41.19,84900.0,35.7048,35.7048,35.6701,35.6788,84900.0
2011-05-25 14:35:00,41.2,41.2,41.16,41.17,35600.0,35.6874,35.6874,35.6528,35.6615,35600.0
2011-05-25 14:40:00,41.17,41.21,41.16,41.21,66800.0,35.6615,35.6961,35.6528,35.6961,66800.0
2011-05-25 14:45:00,41.21,41.23,41.19,41.22,41900.0,35.6961,35.7134,35.6788,35.7048,41900.0
2011-05-25 14:50:00,41.22,41.23,41.2,41.2,57700.0,35.7048,35.7134,35.6874,35.6874,57700.0
2011-05-25 14:55:00,41.21,41.23,41.19,41.23,63500.0,35.6961,35.7134,35.6788,35.7134,63500.0
2011-05-25 15:00:00,41.22,41.27,41.21,41.26,162900.0,35.7048,35.7481,35.6961,35.7394,162900.0
2011-05-25 15:05:00,41.26,41.34,41.24,41.3,181000.0,35.7394,35.8087,35.7221,35.7741,181000.0
2011-05-25 15:10:00,41.29,41.34,41.29,41.3,122200.0,35.7654,35.8087,35.7654,35.7741,122200.0
2011-05-25 15:15:00,41.31,41.31,41.27,41.29,107800.0,35.7827,35.7827,35.7481,35.7654,107800.0
2011-05-25 15:20:00,41.28,41.29,41.27,41.27,69200.0,35.7567,35.7654,35.7481,35.7481,69200.0
2011-05-25 15:25:00,41.26,41.29,41.26,41.28,99200.0,35.7394,35.7654,35.7394,35.7567,99200.0
2011-05-25 15:30:00,41.28,41.29,41.24,41.24,81400.0,35.7567,35.7654,35.7221,35.7221,81400.0
2011-05-25 15:35:00,41.24,41.26,41.22,41.22,101600.0,35.7221,35.7394,35.7048,35.7048,101600.0
2011-05-25 15:40:00,41.23,41.26,41.22,41.24,96600.0,35.7134,35.7394,35.7048,35.7221,96600.0
2011-05-25 15:45:00,41.24,41.25,41.18,41.19,174900.0,35.7221,35.7308,35.6701,35.6788,174900.0
2011-05-25 15:50:00,41.18,41.22,41.13,41.13,185000.0,35.6701,35.7048,35.6268,35.6268,185000.0
2011-05-25 15:55:00,41.14,41.14,41.1,41.13,187400.0,35.6355,35.6355,35.6008,35.6268,187400.0
2011-05-26 09:30:00,41.02,41.21,41.0,41.06,144800.0,35.5315,35.6961,35.5142,35.5662,144800.0
2011-05-26 09:35:00,41.07,41.12,41.02,41.08,149400.0,35.5748,35.6182,35.5315,35.5835,149400.0
2011-05-26 09:40:00,41.07,41.11,41.03,41.11,122500.0,35.5748,35.6095,35.5402,35.6095,122500.0
2011-05-26 09:45:00,41.11,41.12,41.05,41.08,93000.0,35.6095,35.6182,35.5575,35.5835,93000.0
2011-05-26 09:50:00,41.08,41.13,41.02,41.03,83100.0,35.5835,35.6268,35.5315,35.5402,83100.0
2011-05-26 09:55:00,41.03,41.03,40.86,40.87,132000.0,35.5402,35.5402,35.3929,35.4016,132000.0
2011-05-26 10:00:00,40.88,40.94,40.87,40.9,147600.0,35.4103,35.4622,35.4016,35.4276,147600.0
2011-05-26 10:05:00,40.9,40.9,40.78,40.78,274000.0,35.4276,35.4276,35.3236,35.3236,274000.0
2011-05-26 10:10:00,40.79,40.85,40.72,40.78,242900.0,35.3323,35.3843,35.2717,35.3236,242900.0
2011-05-26 10:15:00,40.77,40.84,40.75,40.82,192000.0,35.315,35.3756,35.2977,35.3583,192000.0
2011-05-26 10:20:00,40.81,40.82,40.75,40.81,192100.0,35.3496,35.3583,35.2977,35.3496,192100.0
2011-05-26 10:25:00,40.82,40.83,40.74,40.78,160000.0,35.3583,35.367,35.289,35.3236,160000.0
2011-05-26 10:30:00,40.77,40.8,40.73,40.76,165700.0,35.315,35.341,35.2803,35.3063,165700.0
2011-05-26 10:35:00,40.76,40.78,40.7,40.7,252100.0,35.3063,35.3236,35.2543,35.2543,252100.0
2011-05-26 10:40:00,40.7,40.73,40.63,40.64,296700.0,35.2543,35.2803,35.1937,35.2024,296700.0
2011-05-26 10:45:00,40.64,40.64,40.55,40.62,235300.0,35.2024,35.2024,35.1244,35.1851,235300.0
2011-05-26 10:50:00,40.63,40.67,40.57,40.6,153500.0,35.1937,35.2284,35.1417,35.1677,153500.0
2011-05-26 10:55:00,40.6,40.7,40.6,40.67,150100.0,35.1677,35.2543,35.1677,35.2284,150100.0
2011-05-26 11:00:00,40.67,40.67,40.6,40.63,142800.0,35.2284,35.2284,35.1677,35.1937,142800.0
2011-05-26 11:05:00,40.62,40.65,40.59,40.63,116400.0,35.1851,35.211,35.1591,35.1937,116400.0
2011-05-26 11:10:00,40.64,40.64,40.59,40.62,158000.0,35.2024,35.2024,35.1591,35.1851,158000.0
2011-05-26 11:15:00,40.62,40.65,40.6,40.64,113900.0,35.1851,35.211,35.1677,35.2024,113900.0
2011-05-26 11:20:00,40.65,40.66,40.61,40.61,71700.0,35.211,35.2197,35.1764,35.1764,71700.0
2011-05-26 11:25:00,40.61,40.7,40.61,40.69,97100.0,35.1764,35.2543,35.1764,35.2457,97100.0
2011-05-26 11:30:00,40.7,40.8,40.69,40.74,144700.0,35.2543,35.341,35.2457,35.289,144700.0
2011-05-26 11:35:00,40.75,40.77,40.7,40.72,92100.0,35.2977,35.315,35.2543,35.2717,92100.0
2011-05-26 11:40:00,40.73,40.73,40.68,40.72,289800.0,35.2803,35.2803,35.237,35.2717,289800.0
2011-05-26 11:45:00,40.73,40.74,40.68,40.68,45100.0,35.2803,35.289,35.237,35.237,45100.0
2011-05-26 11:50:00,40.68,40.7,40.65,40.65,108400.0,35.237,35.2543,35.211,35.211,108400.0
2011-05-26 11:55:00,40.66,40.67,40.62,40.62,165400.0,35.2197,35.2284,35.1851,35.1851,165400.0
2011-05-26 12:00:00,40.62,40.67,40.59,40.59,228300.0,35.1851,35.2284,35.1591,35.1591,228300.0
2011-05-26 12:05:00,40.59,40.62,40.57,40.62,106800.0,35.1591,35.1851,35.1417,35.1851,106800.0
2011-05-26 12:10:00,40.62,40.73,40.62,40.73,82300.0,35.1851,35.2803,35.1851,35.2803,82300.0
2011-05-26 12:15:00,40.73,40.78,40.72,40.78,84300.0,35.2803,35.3236,35.2717,35.3236,84300.0
2011-05-26 12:20:00,40.78,40.82,40.77,40.79,55800.0,35.3236,35.3583,35.315,35.3323,55800.0
2011-05-26 12:25:00,40.79,40.9,40.78,40.89,89700.0,35.3323,35.4276,35.3236,35.4189,89700.0
2011-05-26 12:30:00,40.89,40.92,40.87,40.87,65800.0,35.4189,35.4449,35.4016,35.4016,65800.0
2011-05-26 12:35:00,40.88,40.91,40.86,40.88,118900.0,35.4103,35.4362,35.3929,35.4103,118900.0
2011-05-26 12:40:00,40.88,40.91,40.82,40.91,54100.0,35.4103,35.4362,35.3583,35.4362,54100.0
2011-05-26 12:45:00,40.9,40.96,40.89,40.95,66100.0,35.4276,35.4796,35.4189,35.4709,66100.0
2011-05-26 12:50:00,40.95,40.99,40.93,40.99,72400.0,35.4709,35.5055,35.4536,35.5055,72400.0
2011-05-26 12:55:00,40.99,41.01,40.99,41.01,81100.0,35.5055,35.5229,35.5055,35.5229,81100.0
2011-05-26 13:00:00,41.01,41.05,41.0,41.04,123300.0,35.5229,35.5575,35.5142,35.5489,123300.0
2011-05-26 13:05:00,41.04,41.07,41.03,41.06,49900.0,35.5489,35.5748,35.5402,35.5662,49900.0
2011-05-26 13:10:00,41.06,41.08,41.05,41.08,75500.0,35.5662,35.5835,35.5575,35.5835,75500.0
2011-05-26 13:15:00,41.08,41.13,41.07,41.11,139500.0,35.5835,35.6268,35.5748,35.6095,139500.0
2011-05-26 13:20:00,41.11,41.11,41.08,41.11,61200.0,35.6095,35.6095,35.5835,35.6095,61200.0
2011-05-26 13:25:00,41.11,41.12,41.06,41.07,66800.0,35.6095,35.6182,35.5662,35.5748,66800.0
2011-05-26 13:30:00,41.08,41.08,41.02,41.04,111900.0,35.5835,35.5835,35.5315,35.5489,111900.0
2011-05-26 13:35:00,41.03,41.04,41.02,41.03,48600.0,35.5402,35.5489,35.5315,35.5402,48600.0
2011-05-26 13:40:00,41.04,41.07,41.02,41.03,91100.0,35.5489,35.5748,35.5315,35.5402,91100.0
2011-05-26 13:45:00,41.03,41.03,40.96,40.96,111900.0,35.5402,35.5402,35.4796,35.4796,111900.0
2011-05-26 13:50:00,40.97,41.03,40.94,40.98,134100.0,35.4882,35.5402,35.4622,35.4969,134100.0
2011-05-26 13:55:00,40.98,41.04,40.98,41.03,30400.0,35.4969,35.5489,35.4969,35.5402,30400.0
2011-05-26 14:00:00,41.04,41.1,41.03,41.1,46600.0,35.5489,35.6008,35.5402,35.6008,46600.0
2011-05-26 14:05:00,41.09,41.12,41.09,41.11,24800.0,35.5922,35.6182,35.5922,35.6095,24800.0
2011-05-26 14:10:00,41.1,41.15,41.09,41.15,90100.0,35.6008,35.6441,35.5922,35.6441,90100.0
2011-05-26 14:15:00,41.14,41.14,41.12,41.12,45700.0,35.6355,35.6355,35.6182,35.6182,45700.0
2011-05-26 14:20:00,41.12,41.15,41.11,41.13,41200.0,35.6182,35.6441,35.6095,35.6268,41200.0
2011-05-26 14:25:00,41.13,41.18,41.13,41.17,60000.0,35.6268,35.6701,35.6268,35.6615,60000.0
2011-05-26 14:30:00,41.18,41.22,41.17,41.21,71600.0,35.6701,35.7048,35.6615,35.6961,71600.0
2011-05-26 14:35:00,41.2,41.22,41.17,41.18,143800.0,35.6874,35.7048,35.6615,35.6701,143800.0
2011-05-26 14:40:00,41.19,41.19,41.12,41.13,79900.0,35.6788,35.6788,35.6182,35.6268,79900.0
2011-05-26 14:45:00,41.14,41.16,41.12,41.13,105600.0,35.6355,35.6528,35.6182,35.6268,105600.0
2011-05-26 14:50:00,41.13,41.13,41.05,41.1,107400.0,35.6268,35.6268,35.5575,35.6008,107400.0
2011-05-26 14:55:00,41.09,41.15,41.09,41.14,96800.0,35.5922,35.6441,35.5922,35.6355,96800.0
2011-05-26 15:00:00,41.13,41.16,41.11,41.15,158500.0,35.6268,35.6528,35.6095,35.6441,158500.0
2011-05-26 15:05:00,41.16,41.16,41.08,41.09,367000.0,35.6528,35.6528,35.5835,35.5922,367000.0
2011-05-26 15:10:00,41.08,41.09,41.03,41.04,126600.0,35.5835,35.5922,35.5402,35.5489,126600.0
2011-05-26 15:15:00,41.03,41.09,41.0,41.08,75300.0,35.5402,35.5922,35.5142,35.5835,75300.0
2011-05-26 15:20:00,41.07,41.15,41.07,41.14,67000.0,35.5748,35.6441,35.5748,35.6355,67000.0
2011-05-26 15:25:00,41.13,41.18,41.13,41.16,79000.0,35.6268,35.6701,35.6268,35.6528,79000.0
2011-05-26 15:30:00,41.15,41.2,41.14,41.17,225800.0,35.6441,35.6874,35.6355,35.6615,225800.0
2011-05-26 15:35:00,41.17,41.17,41.09,41.13,220400.0,35.6615,35.6615,35.5922,35.6268,220400.0
2011-05-26 15:40:00,41.13,41.14,41.1,41.11,131000.0,35.6268,35.6355,35.6008,35.6095,131000.0
2011-05-26 15:45:00,41.11,41.11,41.05,41.05,130800.0,35.6095,35.6095,35.5575,35.5575,130800.0
2011-05-26 15:50:00,41.05,41.1,41.05,41.05,126500.0,35.5575,35.6008,35.5575,35.5575,126500.0
2011-05-26 15:55:00,41.06,41.06,40.95,41.03,850200.0,35.5662,35.5662,35.4709,35.5402,850200.0
2011-05-27 09:30:00,41.19,41.35,41.19,41.31,227800.0,35.6788,35.8174,35.6788,35.7827,227800.0
2011-05-27 09:35:00,41.32,41.36,41.26,41.35,208000.0,35.7914,35.826,35.7394,35.8174,208000.0
2011-05-27 09:40:00,41.36,41.41,41.34,41.35,143500.0,35.826,35.8693,35.8087,35.8174,143500.0
2011-05-27 09:45:00,41.35,41.45,41.35,41.38,148800.0,35.8174,35.904,35.8174,35.8434,148800.0
2011-05-27 09:50:00,41.38,41.46,41.38,41.44,233800.0,35.8434,35.9127,35.8434,35.8953,233800.0
2011-05-27 09:55:00,41.45,41.52,41.42,41.51,191600.0,35.904,35.9646,35.878,35.956,191600.0
2011-05-27 10:00:00,41.51,41.52,41.34,41.36,240700.0,35.956,35.9646,35.8087,35.826,240700.0
2011-05-27 10:05:00,41.35,41.39,41.31,41.32,118400.0,35.8174,35.852,35.7827,35.7914,118400.0
2011-05-27 10:10:00,41.32,41.38,41.29,41.36,80300.0,35.7914,35.8434,35.7654,35.826,80300.0
2011-05-27 10:15:00,41.36,41.42,41.33,41.34,161800.0,35.826,35.878,35.8001,35.8087,161800.0
2011-05-27 10:20:00,41.34,41.34,41.25,41.27,75600.0,35.8087,35.8087,35.7308,35.7481,75600.0
2011-05-27 10:25:00,41.27,41.37,41.27,41.36,75000.0,35.7481,35.8347,35.7481,35.826,75000.0
2011-05-27 10:30:00,41.36,41.41,41.32,41.39,123800.0,35.826,35.8693,35.7914,35.852,123800.0
2011-05-27 10:35:00,41.4,41.46,41.39,41.41,124300.0,35.8607,35.9127,35.852,35.8693,124300.0
2011-05-27 10:40:00,41.41,41.46,41.41,41.44,127200.0,35.8693,35.9127,35.8693,35.8953,127200.0
2011-05-27 10:45:00,41.44,41.5,41.44,41.48,133500.0,35.8953,35.9473,35.8953,35.93,133500.0
2011-05-27 10:50:00,41.48,41.48,41.44,41.44,64800.0,35.93,35.93,35.8953,35.8953,64800.0
2011-05-27 10:55:00,41.44,41.48,41.41,41.47,81700.0,35.8953,35.93,35.8693,35.9213,81700.0
2011-05-27 11:00:00,41.46,41.54,41.46,41.5,177000.0,35.9127,35.982,35.9127,35.9473,177000.0
2011-05-27 11:05:00,41.5,41.53,41.48,41.5,132500.0,35.9473,35.9733,35.93,35.9473,132500.0
2011-05-27 11:10:00,41.51,41.53,41.49,41.53,48200.0,35.956,35.9733,35.9386,35.9733,48200.0
2011-05-27 11:15:00,41.53,41.54,41.5,41.54,90900.0,35.9733,35.982,35.9473,35.982,90900.0
2011-05-27 11:20:00,41.55,41.55,41.49,41.49,112300.0,35.9906,35.9906,35.9386,35.9386,112300.0
2011-05-27 11:25:00,41.49,41.5,41.43,41.45,59400.0,35.9386,35.9473,35.8867,35.904,59400.0
2011-05-27 11:30:00,41.44,41.45,41.39,41.42,62900.0,35.8953,35.904,35.852,35.878,62900.0
2011-05-27 11:35:00,41.42,41.43,41.39,41.41,85800.0,35.878,35.8867,35.852,35.8693,85800.0
2011-05-27 11:40:00,41.4,41.43,41.4,41.4,55600.0,35.8607,35.8867,35.8607,35.8607,55600.0
2011-05-27 11:45:00,41.4,41.45,41.4,41.45,66500.0,35.8607,35.904,35.8607,35.904,66500.0
2011-05-27 11:50:00,41.45,41.49,41.45,41.47,146000.0,35.904,35.9386,35.904,35.9213,146000.0
2011-05-27 11:55:00,41.46,41.49,41.46,41.47,33800.0,35.9127,35.9386,35.9127,35.9213,33800.0
2011-05-27 12:00:00,41.46,41.48,41.42,41.42,140700.0,35.9127,35.93,35.878,35.878,140700.0
2011-05-27 12:05:00,41.41,41.5,41.4,41.5,105200.0,35.8693,35.9473,35.8607,35.9473,105200.0
2011-05-27 12:10:00,41.5,41.52,41.49,41.5,58200.0,35.9473,35.9646,35.9386,35.9473,58200.0
2011-05-27 12:15:00,41.5,41.53,41.49,41.53,39200.0,35.9473,35.9733,35.9386,35.9733,39200.0
2011-05-27 12:20:00,41.53,41.54,41.53,41.53,39600.0,35.9733,35.982,35.9733,35.9733,39600.0
2011-05-27 12:25:00,41.53,41.54,41.5,41.52,56200.0,35.9733,35.982,35.9473,35.9646,56200.0
2011-05-27 12:30:00,41.52,41.56,41.52,41.56,38700.0,35.9646,35.9993,35.9646,35.9993,38700.0
2011-05-27 12:35:00,41.56,41.58,41.55,41.58,34000.0,35.9993,36.0166,35.9906,36.0166,34000.0
2011-05-27 12:40:00,41.58,41.58,41.54,41.55,56500.0,36.0166,36.0166,35.982,35.9906,56500.0
2011-05-27 12:45:00,41.56,41.57,41.55,41.55,36100.0,35.9993,36.0079,35.9906,35.9906,36100.0
2011-05-27 12:50:00,41.56,41.58,41.53,41.53,59600.0,35.9993,36.0166,35.9733,35.9733,59600.0
2011-05-27 12:55:00,41.54,41.55,41.49,41.49,51400.0,35.982,35.9906,35.9386,35.9386,51400.0
2011-05-27 13:00:00,41.5,41.54,41.49,41.51,96500.0,35.9473,35.982,35.9386,35.956,96500.0
2011-05-27 13:05:00,41.51,41.57,41.51,41.57,52500.0,35.956,36.0079,35.956,36.0079,52500.0
2011-05-27 13:10:00,41.57,41.58,41.52,41.53,50900.0,36.0079,36.0166,35.9646,35.9733,50900.0
2011-05-27 13:15:00,41.52,41.54,41.5,41.52,42300.0,35.9646,35.982,35.9473,35.9646,42300.0
2011-05-27 13:20:00,41.53,41.55,41.52,41.55,30500.0,35.9733,35.9906,35.9646,35.9906,30500.0
2011-05-27 13:25:00,41.55,41.55,41.52,41.53,45200.0,35.9906,35.9906,35.9646,35.9733,45200.0
2011-05-27 13:30:00,41.53,41.56,41.53,41.55,141600.0,35.9733,35.9993,35.9733,35.9906,141600.0
2011-05-27 13:35:00,41.55,41.55,41.52,41.53,37900.0,35.9906,35.9906,35.9646,35.9733,37900.0
2011-05-27 13:40:00,41.54,41.58,41.54,41.58,58800.0,35.982,36.0166,35.982,36.0166,58800.0
2011-05-27 13:45:00,41.57,41.61,41.56,41.61,51300.0,36.0079,36.0426,35.9993,36.0426,51300.0
2011-05-27 13:50:00,41.61,41.61,41.58,41.6,84100.0,36.0426,36.0426,36.0166,36.0339,84100.0
2011-05-27 13:55:00,41.59,41.63,41.59,41.59,59000.0,36.0253,36.0599,36.0253,36.0253,59000.0
2011-05-27 14:00:00,41.59,41.61,41.57,41.58,47000.0,36.0253,36.0426,36.0079,36.0166,47000.0
2011-05-27 14:05:00,41.58,41.59,41.56,41.59,59300.0,36.0166,36.0253,35.9993,36.0253,59300.0
2011-05-27 14:10:00,41.59,41.63,41.58,41.63,114900.0,36.0253,36.0599,36.0166,36.0599,114900.0
2011-05-27 14:15:00,41.63,41.64,41.62,41.64,48300.0,36.0599,36.0686,36.0513,36.0686,48300.0
2011-05-27 14:20:00,41.64,41.67,41.64,41.67,34300.0,36.0686,36.0946,36.0686,36.0946,34300.0
2011-05-27 14:25:00,41.66,41.67,41.64,41.67,47900.0,36.0859,36.0946,36.0686,36.0946,47900.0
2011-05-27 14:30:00,41.66,41.67,41.63,41.64,30700.0,36.0859,36.0946,36.0599,36.0686,30700.0
2011-05-27 14:35:00,41.63,41.64,41.62,41.63,33300.0,36.0599,36.0686,36.0513,36.0599,33300.0
2011-05-27 14:40:00,41.63,41.64,41.59,41.6,68300.0,36.0599,36.0686,36.0253,36.0339,68300.0
2011-05-27 14:45:00,41.6,41.6,41.56,41.56,52500.0,36.0339,36.0339,35.9993,35.9993,52500.0
2011-05-27 14:50:00,41.57,41.57,41.54,41.54,37700.0,36.0079,36.0079,35.982,35.982,37700.0
2011-05-27 14:55:00,41.54,41.55,41.52,41.53,48100.0,35.982,35.9906,35.9646,35.9733,48100.0
2011-05-27 15:00:00,41.54,41.55,41.48,41.51,92600.0,35.982,35.9906,35.93,35.956,92600.0
2011-05-27 15:05:00,41.51,41.54,41.51,41.54,92300.0,35.956,35.982,35.956,35.982,92300.0
2011-05-27 15:10:00,41.53,41.55,41.52,41.53,80200.0,35.9733,35.9906,35.9646,35.9733,80200.0
2011-05-27 15:15:00,41.52,41.56,41.51,41.55,110400.0,35.9646,35.9993,35.956,35.9906,110400.0
2011-05-27 15:20:00,41.56,41.6,41.55,41.6,201900.0,35.9993,36.0339,35.9906,36.0339,201900.0
2011-05-27 15:25:00,41.6,41.64,41.59,41.63,102600.0,36.0339,36.0686,36.0253,36.0599,102600.0
2011-05-27 15:30:00,41.63,41.66,41.6,41.66,111500.0,36.0599,36.0859,36.0339,36.0859,111500.0
2011-05-27 15:35:00,41.66,41.67,41.64,41.64,137000.0,36.0859,36.0946,36.0686,36.0686,137000.0
2011-05-27 15:40:00,41.63,41.64,41.58,41.58,162600.0,36.0599,36.0686,36.0166,36.0166,162600.0
2011-05-27 15:45:00,41.58,41.63,41.56,41.62,337400.0,36.0166,36.0599,35.9993,36.0513,337400.0
2011-05-27 15:50:00,41.62,41.62,41.52,41.52,236800.0,36.0513,36.0513,35.9646,35.9646,236800.0
2011-05-27 15:55:00,41.53,41.53,41.5,41.51,585600.0,35.9733,35.9733,35.9473,35.956,585600.0
2011-05-31 09:30:00,41.9,41.99,41.87,41.93,474000.0,36.2938,36.3717,36.2678,36.3198,474000.0
2011-05-31 09:35:00,41.94,41.95,41.87,41.9,198900.0,36.3284,36.3371,36.2678,36.2938,198900.0
2011-05-31 09:40:00,41.9,41.97,41.87,41.87,224600.0,36.2938,36.3544,36.2678,36.2678,224600.0
2011-05-31 09:45:00,41.87,41.92,41.77,41.89,169800.0,36.2678,36.3111,36.1812,36.2851,169800.0
2011-05-31 09:50:00,41.89,41.96,41.89,41.92,281200.0,36.2851,36.3458,36.2851,36.3111,281200.0
2011-05-31 09:55:00,41.93,41.96,41.89,41.9,98000.0,36.3198,36.3458,36.2851,36.2938,98000.0
2011-05-31 10:00:00,41.9,41.93,41.81,41.89,129000.0,36.2938,36.3198,36.2158,36.2851,129000.0
2011-05-31 10:05:00,41.89,41.92,41.86,41.87,76900.0,36.2851,36.3111,36.2591,36.2678,76900.0
2011-05-31 10:10:00,41.86,41.91,41.84,41.84,103900.0,36.2591,36.3024,36.2418,36.2418,103900.0
2011-05-31 10:15:00,41.84,41.84,41.78,41.8,72100.0,36.2418,36.2418,36.1898,36.2072,72100.0
2011-05-31 10:20:00,41.8,41.8,41.7,41.72,96800.0,36.2072,36.2072,36.1205,36.1379,96800.0
2011-05-31 10:25:00,41.73,41.73,41.67,41.72,102800.0,36.1465,36.1465,36.0946,36.1379,102800.0
2011-05-31 10:30:00,41.72,41.73,41.66,41.72,70100.0,36.1379,36.1465,36.0859,36.1379,70100.0
2011-05-31 10:35:00,41.73,41.74,41.68,41.68,151200.0,36.1465,36.1552,36.1032,36.1032,151200.0
2011-05-31 10:40:00,41.69,41.74,41.69,41.71,94500.0,36.1119,36.1552,36.1119,36.1292,94500.0
2011-05-31 10:45:00,41.7,41.71,41.58,41.58,124800.0,36.1205,36.1292,36.0166,36.0166,124800.0
2011-05-31 10:50:00,41.58,41.67,41.54,41.66,159400.0,36.0166,36.0946,35.982,36.0859,159400.0
2011-05-31 10:55:00,41.67,41.67,41.61,41.62,58500.0,36.0946,36.0946,36.0426,36.0513,58500.0
2011-05-31 11:00:00,41.61,41.67,41.61,41.67,60400.0,36.0426,36.0946,36.0426,36.0946,60400.0
2011-05-31 11:05:00,41.66,41.68,41.62,41.65,63600.0,36.0859,36.1032,36.0513,36.0772,63600.0
2011-05-31 11:10:00,41.65,41.67,41.64,41.67,48400.0,36.0772,36.0946,36.0686,36.0946,48400.0
2011-05-31 11:15:00,41.66,41.68,41.66,41.68,36700.0,36.0859,36.1032,36.0859,36.1032,36700.0
2011-05-31 11:20:00,41.67,41.68,41.64,41.65,76400.0,36.0946,36.1032,36.0686,36.0772,76400.0
2011-05-31 11:25:00,41.64,41.64,41.59,41.61,49100.0,36.0686,36.0686,36.0253,36.0426,49100.0
2011-05-31 11:30:00,41.62,41.63,41.6,41.63,40500.0,36.0513,36.0599,36.0339,36.0599,40500.0
2011-05-31 11:35:00,41.63,41.64,41.61,41.63,52900.0,36.0599,36.0686,36.0426,36.0599,52900.0
2011-05-31 11:40:00,41.63,41.66,41.6,41.63,70100.0,36.0599,36.0859,36.0339,36.0599,70100.0
2011-05-31 11:45:00,41.63,41.65,41.61,41.61,60800.0,36.0599,36.0772,36.0426,36.0426,60800.0
2011-05-31 11:50:00,41.62,41.63,41.59,41.62,74000.0,36.0513,36.0599,36.0253,36.0513,74000.0
2011-05-31 11:55:00,41.62,41.64,41.56,41.59,93400.0,36.0513,36.0686,35.9993,36.0253,93400.0
2011-05-31 12:00:00,41.58,41.6,41.52,41.53,108400.0,36.0166,36.0339,35.9646,35.9733,108400.0
2011-05-31 12:05:00,41.54,41.56,41.53,41.55,108000.0,35.982,35.9993,35.9733,35.9906,108000.0
2011-05-31 12:10:00,41.54,41.55,41.5,41.52,143000.0,35.982,35.9906,35.9473,35.9646,143000.0
2011-05-31 12:15:00,41.53,41.55,41.52,41.54,71800.0,35.9733,35.9906,35.9646,35.982,71800.0
2011-05-31 12:20:00,41.54,41.55,41.51,41.51,88200.0,35.982,35.9906,35.956,35.956,88200.0
2011-05-31 12:25:00,41.52,41.56,41.51,41.53,131500.0,35.9646,35.9993,35.956,35.9733,131500.0
2011-05-31 12:30:00,41.53,41.54,41.51,41.53,78100.0,35.9733,35.982,35.956,35.9733,78100.0
2011-05-31 12:35:00,41.53,41.55,41.52,41.53,62600.0,35.9733,35.9906,35.9646,35.9733,62600.0
2011-05-31 12:40:00,41.53,41.56,41.52,41.56,110500.0,35.9733,35.9993,35.9646,35.9993,110500.0
2011-05-31 12:45:00,41.57,41.58,41.55,41.55,73000.0,36.0079,36.0166,35.9906,35.9906,73000.0
2011-05-31 12:50:00,41.55,41.55,41.54,41.55,84900.0,35.9906,35.9906,35.982,35.9906,84900.0
2011-05-31 12:55:00,41.55,41.55,41.52,41.53,168000.0,35.9906,35.9906,35.9646,35.9733,168000.0
2011-05-31 13:00:00,41.52,41.57,41.51,41.57,89500.0,35.9646,36.0079,35.956,36.0079,89500.0
2011-05-31 13:05:00,41.56,41.59,41.55,41.58,59000.0,35.9993,36.0253,35.9906,36.0166,59000.0
2011-05-31 13:10:00,41.59,41.62,41.58,41.62,64600.0,36.0253,36.0513,36.0166,36.0513,64600.0
2011-05-31 13:15:00,41.62,41.65,41.6,41.65,86300.0,36.0513,36.0772,36.0339,36.0772,86300.0
2011-05-31 13:20:00,41.65,41.66,41.61,41.62,91700.0,36.0772,36.0859,36.0426,36.0513,91700.0
2011-05-31 13:25:00,41.63,41.64,41.61,41.61,32500.0,36.0599,36.0686,36.0426,36.0426,32500.0
2011-05-31 13:30:00,41.61,41.65,41.6,41.65,56100.0,36.0426,36.0772,36.0339,36.0772,56100.0
2011-05-31 13:35:00,41.65,41.66,41.64,41.66,105600.0,36.0772,36.0859,36.0686,36.0859,105600.0
2011-05-31 13:40:00,41.66,41.68,41.65,41.68,54500.0,36.0859,36.1032,36.0772,36.1032,54500.0
2011-05-31 13:45:00,41.68,41.69,41.67,41.68,47400.0,36.1032,36.1119,36.0946,36.1032,47400.0
2011-05-31 13:50:00,41.67,41.7,41.67,41.69,72300.0,36.0946,36.1205,36.0946,36.1119,72300.0
2011-05-31 13:55:00,41.7,41.7,41.67,41.67,86200.0,36.1205,36.1205,36.0946,36.0946,86200.0
2011-05-31 14:00:00,41.68,41.68,41.64,41.64,39800.0,36.1032,36.1032,36.0686,36.0686,39800.0
2011-05-31 14:05:00,41.64,41.66,41.64,41.66,74000.0,36.0686,36.0859,36.0686,36.0859,74000.0
2011-05-31 14:10:00,41.66,41.66,41.64,41.64,47500.0,36.0859,36.0859,36.0686,36.0686,47500.0
2011-05-31 14:15:00,41.64,41.68,41.64,41.67,86000.0,36.0686,36.1032,36.0686,36.0946,86000.0
2011-05-31 14:20:00,41.66,41.69,41.64,41.68,70200.0,36.0859,36.1119,36.0686,36.1032,70200.0
2011-05-31 14:25:00,41.67,41.69,41.65,41.66,75800.0,36.0946,36.1119,36.0772,36.0859,75800.0
2011-05-31 14:30:00,41.66,41.67,41.64,41.65,139100.0,36.0859,36.0946,36.0686,36.0772,139100.0
2011-05-31 14:35:00,41.65,41.66,41.59,41.61,119000.0,36.0772,36.0859,36.0253,36.0426,119000.0
2011-05-31 14:40:00,41.61,41.61,41.58,41.6,76100.0,36.0426,36.0426,36.0166,36.0339,76100.0
2011-05-31 14:45:00,41.6,41.61,41.56,41.57,130100.0,36.0339,36.0426,35.9993,36.0079,130100.0
2011-05-31 14:50:00,41.58,41.6,41.55,41.56,88600.0,36.0166,36.0339,35.9906,35.9993,88600.0
2011-05-31 14:55:00,41.56,41.57,41.55,41.56,91700.0,35.9993,36.0079,35.9906,35.9993,91700.0
2011-05-31 15:00:00,41.56,41.57,41.51,41.54,163800.0,35.9993,36.0079,35.956,35.982,163800.0
2011-05-31 15:05:00,41.54,41.58,41.54,41.55,85100.0,35.982,36.0166,35.982,35.9906,85100.0
2011-05-31 15:10:00,41.54,41.55,41.52,41.54,151900.0,35.982,35.9906,35.9646,35.982,151900.0
2011-05-31 15:15:00,41.54,41.54,41.48,41.53,163400.0,35.982,35.982,35.93,35.9733,163400.0
2011-05-31 15:20:00,41.53,41.53,41.5,41.52,137900.0,35.9733,35.9733,35.9473,35.9646,137900.0
2011-05-31 15:25:00,41.53,41.57,41.52,41.53,170700.0,35.9733,36.0079,35.9646,35.9733,170700.0
2011-05-31 15:30:00,41.54,41.55,41.5,41.51,160100.0,35.982,35.9906,35.9473,35.956,160100.0
2011-05-31 15:35:00,41.51,41.54,41.5,41.53,143600.0,35.956,35.982,35.9473,35.9733,143600.0
2011-05-31 15:40:00,41.54,41.61,41.53,41.59,295800.0,35.982,36.0426,35.9733,36.0253,295800.0
2011-05-31 15:45:00,41.59,41.63,41.59,41.61,320700.0,36.0253,36.0599,36.0253,36.0426,320700.0
2011-05-31 15:50:00,41.61,41.67,41.6,41.65,246900.0,36.0426,36.0946,36.0339,36.0772,246900.0
2011-05-31 15:55:00,41.65,41.66,41.59,41.62,680500.0,36.0772,36.0859,36.0253,36.0513,680500.0
2011-06-01 09:30:00,41.53,41.59,41.46,41.48,173000.0,35.9733,36.0253,35.9127,35.93,173000.0
2011-06-01 09:35:00,41.48,41.53,41.45,41.45,112300.0,35.93,35.9733,35.904,35.904,112300.0
2011-06-01 09:40:00,41.45,41.5,41.44,41.47,65800.0,35.904,35.9473,35.8953,35.9213,65800.0
2011-06-01 09:45:00,41.46,41.49,41.4,41.41,217500.0,35.9127,35.9386,35.8607,35.8693,217500.0
2011-06-01 09:50:00,41.4,41.43,41.35,41.42,238900.0,35.8607,35.8867,35.8174,35.878,238900.0
2011-06-01 09:55:00,41.41,41.42,41.36,41.4,213000.0,35.8693,35.878,35.826,35.8607,213000.0
2011-06-01 10:00:00,41.39,41.4,41.31,41.32,288200.0,35.852,35.8607,35.7827,35.7914,288200.0
2011-06-01 10:05:00,41.32,41.36,41.27,41.28,282000.0,35.7914,35.826,35.7481,35.7567,282000.0
2011-06-01 10:10:00,41.27,41.3,41.23,41.26,139200.0,35.7481,35.7741,35.7134,35.7394,139200.0
2011-06-01 10:15:00,41.26,41.3,41.26,41.3,115800.0,35.7394,35.7741,35.7394,35.7741,115800.0
2011-06-01 10:20:00,41.3,41.31,41.25,41.28,114000.0,35.7741,35.7827,35.7308,35.7567,114000.0
2011-06-01 10:25:00,41.27,41.28,41.2,41.21,142700.0,35.7481,35.7567,35.6874,35.6961,142700.0
2011-06-01 10:30:00,41.21,41.25,41.14,41.14,139200.0,35.6961,35.7308,35.6355,35.6355,139200.0
2011-06-01 10:35:00,41.14,41.2,41.1,41.12,130200.0,35.6355,35.6874,35.6008,35.6182,130200.0
2011-06-01 10:40:00,41.11,41.12,41.05,41.06,178900.0,35.6095,35.6182,35.5575,35.5662,178900.0
2011-06-01 10:45:00,41.07,41.07,41.0,41.0,159100.0,35.5748,35.5748,35.5142,35.5142,159100.0
2011-06-01 10:50:00,41.0,41.02,40.94,40.94,350200.0,35.5142,35.5315,35.4622,35.4622,350200.0
2011-06-01 10:55:00,40.94,41.02,40.94,41.0,119100.0,35.4622,35.5315,35.4622,35.5142,119100.0
2011-06-01 11:00:00,41.0,41.01,40.98,40.99,112700.0,35.5142,35.5229,35.4969,35.5055,112700.0
2011-06-01 11:05:00,40.99,41.0,40.95,40.99,166500.0,35.5055,35.5142,35.4709,35.5055,166500.0
2011-06-01 11:10:00,40.98,41.0,40.97,40.98,83800.0,35.4969,35.5142,35.4882,35.4969,83800.0
2011-06-01 11:15:00,40.98,41.0,40.96,40.98,86500.0,35.4969,35.5142,35.4796,35.4969,86500.0
2011-06-01 11:20:00,40.98,41.0,40.97,40.99,96500.0,35.4969,35.5142,35.4882,35.5055,96500.0
2011-06-01 11:25:00,41.0,41.08,40.99,41.07,113000.0,35.5142,35.5835,35.5055,35.5748,113000.0
2011-06-01 11:30:00,41.07,41.08,40.95,40.98,157300.0,35.5748,35.5835,35.4709,35.4969,157300.0
2011-06-01 11:35:00,40.96,40.98,40.95,40.96,62100.0,35.4796,35.4969,35.4709,35.4796,62100.0
2011-06-01 11:40:00,40.96,40.97,40.91,40.93,71300.0,35.4796,35.4882,35.4362,35.4536,71300.0
2011-06-01 11:45:00,40.93,40.95,40.9,40.91,59800.0,35.4536,35.4709,35.4276,35.4362,59800.0
2011-06-01 11:50:00,40.91,40.93,40.88,40.89,106800.0,35.4362,35.4536,35.4103,35.4189,106800.0
2011-06-01 11:55:00,40.89,40.9,40.88,40.89,81800.0,35.4189,35.4276,35.4103,35.4189,81800.0
2011-06-01 12:00:00,40.89,40.98,40.87,40.93,207400.0,35.4189,35.4969,35.4016,35.4536,207400.0
2011-06-01 12:05:00,40.94,40.94,40.82,40.82,163200.0,35.4622,35.4622,35.3583,35.3583,163200.0
2011-06-01 12:10:00,40.83,40.88,40.81,40.86,145700.0,35.367,35.4103,35.3496,35.3929,145700.0
2011-06-01 12:15:00,40.86,40.9,40.82,40.84,92200.0,35.3929,35.4276,35.3583,35.3756,92200.0
2011-06-01 12:20:00,40.84,40.87,40.8,40.86,98000.0,35.3756,35.4016,35.341,35.3929,98000.0
2011-06-01 12:25:00,40.86,40.87,40.82,40.84,136100.0,35.3929,35.4016,35.3583,35.3756,136100.0
2011-06-01 12:30:00,40.84,40.86,40.8,40.8,127700.0,35.3756,35.3929,35.341,35.341,127700.0
2011-06-01 12:35:00,40.8,40.83,40.79,40.82,93100.0,35.341,35.367,35.3323,35.3583,93100.0
2011-06-01 12:40:00,40.82,40.86,40.81,40.86,128300.0,35.3583,35.3929,35.3496,35.3929,128300.0
2011-06-01 12:45:00,40.86,40.9,40.85,40.9,74200.0,35.3929,35.4276,35.3843,35.4276,74200.0
2011-06-01 12:50:00,40.89,40.92,40.89,40.91,88000.0,35.4189,35.4449,35.4189,35.4362,88000.0
2011-06-01 12:55:00,40.91,40.91,40.86,40.87,108800.0,35.4362,35.4362,35.3929,35.4016,108800.0
2011-06-01 13:00:00,40.87,40.94,40.87,40.9,117000.0,35.4016,35.4622,35.4016,35.4276,117000.0
2011-06-01 13:05:00,40.9,40.92,40.87,40.91,106900.0,35.4276,35.4449,35.4016,35.4362,106900.0
2011-06-01 13:10:00,40.91,40.91,40.82,40.85,126900.0,35.4362,35.4362,35.3583,35.3843,126900.0
2011-06-01 13:15:00,40.86,40.91,40.85,40.88,96700.0,35.3929,35.4362,35.3843,35.4103,96700.0
2011-06-01 13:20:00,40.88,40.9,40.81,40.82,144000.0,35.4103,35.4276,35.3496,35.3583,144000.0
2011-06-01 13:25:00,40.82,40.84,40.76,40.79,115900.0,35.3583,35.3756,35.3063,35.3323,115900.0
2011-06-01 13:30:00,40.78,40.85,40.75,40.83,75200.0,35.3236,35.3843,35.2977,35.367,75200.0
2011-06-01 13:35:00,40.83,40.88,40.81,40.88,82600.0,35.367,35.4103,35.3496,35.4103,82600.0
2011-06-01 13:40:00,40.88,40.9,40.84,40.88,91500.0,35.4103,35.4276,35.3756,35.4103,91500.0
2011-06-01 13:45:00,40.88,40.91,40.87,40.89,108000.0,35.4103,35.4362,35.4016,35.4189,108000.0
2011-06-01 13:50:00,40.89,40.9,40.89,40.9,61000.0,35.4189,35.4276,35.4189,35.4276,61000.0
2011-06-01 13:55:00,40.9,40.95,40.89,40.94,85100.0,35.4276,35.4709,35.4189,35.4622,85100.0
2011-06-01 14:00:00,40.94,40.94,40.88,40.89,83900.0,35.4622,35.4622,35.4103,35.4189,83900.0
2011-06-01 14:05:00,40.89,40.92,40.89,40.91,24300.0,35.4189,35.4449,35.4189,35.4362,24300.0
2011-06-01 14:10:00,40.91,40.92,40.83,40.85,140100.0,35.4362,35.4449,35.367,35.3843,140100.0
2011-06-01 14:15:00,40.85,40.86,40.8,40.83,83800.0,35.3843,35.3929,35.341,35.367,83800.0
2011-06-01 14:20:00,40.84,40.86,40.78,40.79,77500.0,35.3756,35.3929,35.3236,35.3323,77500.0
2011-06-01 14:25:00,40.79,40.8,40.77,40.77,74200.0,35.3323,35.341,35.315,35.315,74200.0
2011-06-01 14:30:00,40.77,40.77,40.7,40.73,149700.0,35.315,35.315,35.2543,35.2803,149700.0
2011-06-01 14:35:00,40.72,40.75,40.69,40.75,121800.0,35.2717,35.2977,35.2457,35.2977,121800.0
2011-06-01 14:40:00,40.75,40.75,40.67,40.73,115000.0,35.2977,35.2977,35.2284,35.2803,115000.0
2011-06-01 14:45:00,40.73,40.77,40.69,40.72,183100.0,35.2803,35.315,35.2457,35.2717,183100.0
2011-06-01 14:50:00,40.72,40.74,40.69,40.74,86100.0,35.2717,35.289,35.2457,35.289,86100.0
2011-06-01 14:55:00,40.75,40.75,40.71,40.72,87100.0,35.2977,35.2977,35.263,35.2717,87100.0
2011-06-01 15:00:00,40.72,40.79,40.71,40.79,114900.0,35.2717,35.3323,35.263,35.3323,114900.0
2011-06-01 15:05:00,40.78,40.79,40.72,40.73,134200.0,35.3236,35.3323,35.2717,35.2803,134200.0
2011-06-01 15:10:00,40.73,40.76,40.66,40.67,152200.0,35.2803,35.3063,35.2197,35.2284,152200.0
2011-06-01 15:15:00,40.67,40.68,40.64,40.66,156500.0,35.2284,35.237,35.2024,35.2197,156500.0
2011-06-01 15:20:00,40.67,40.67,40.56,40.56,238000.0,35.2284,35.2284,35.1331,35.1331,238000.0
2011-06-01 15:25:00,40.57,40.63,40.56,40.62,182100.0,35.1417,35.1937,35.1331,35.1851,182100.0
2011-06-01 15:30:00,40.63,40.66,40.58,40.62,259100.0,35.1937,35.2197,35.1504,35.1851,259100.0
2011-06-01 15:35:00,40.61,40.61,40.58,40.59,137000.0,35.1764,35.1764,35.1504,35.1591,137000.0
2011-06-01 15:40:00,40.6,40.6,40.46,40.46,369800.0,35.1677,35.1677,35.0465,35.0465,369800.0
2011-06-01 15:45:00,40.47,40.51,40.4,40.42,496900.0,35.0551,35.0898,34.9945,35.0118,496900.0
2011-06-01 15:50:00,40.42,40.42,40.32,40.41,550000.0,35.0118,35.0118,34.9252,35.0031,550000.0
2011-06-01 15:55:00,40.41,40.44,40.39,40.41,642600.0,35.0031,35.0291,34.9858,35.0031,642600.0
2011-06-02 09:30:00,40.35,40.48,40.32,40.36,199000.0,34.9512,35.0638,34.9252,34.9598,199000.0
2011-06-02 09:35:00,40.35,40.4,40.25,40.28,179300.0,34.9512,34.9945,34.8646,34.8905,179300.0
2011-06-02 09:40:00,40.29,40.4,40.23,40.23,201700.0,34.8992,34.9945,34.8472,34.8472,201700.0
2011-06-02 09:45:00,40.23,40.36,40.21,40.26,163700.0,34.8472,34.9598,34.8299,34.8732,163700.0
2011-06-02 09:50:00,40.26,40.46,40.25,40.41,130200.0,34.8732,35.0465,34.8646,35.0031,130200.0
2011-06-02 09:55:00,40.41,40.6,40.41,40.58,136700.0,35.0031,35.1677,35.0031,35.1504,136700.0
2011-06-02 10:00:00,40.58,40.63,40.49,40.63,219000.0,35.1504,35.1937,35.0724,35.1937,219000.0
2011-06-02 10:05:00,40.62,40.68,40.55,40.57,279500.0,35.1851,35.237,35.1244,35.1417,279500.0
2011-06-02 10:10:00,40.57,40.69,40.57,40.61,204800.0,35.1417,35.2457,35.1417,35.1764,204800.0
2011-06-02 10:15:00,40.61,40.62,40.48,40.48,105200.0,35.1764,35.1851,35.0638,35.0638,105200.0
2011-06-02 10:20:00,40.48,40.49,40.37,40.38,138100.0,35.0638,35.0724,34.9685,34.9772,138100.0
2011-06-02 10:25:00,40.38,40.42,40.36,40.42,220700.0,34.9772,35.0118,34.9598,35.0118,220700.0
2011-06-02 10:30:00,40.43,40.46,40.39,40.43,191500.0,35.0205,35.0465,34.9858,35.0205,191500.0
2011-06-02 10:35:00,40.44,40.44,40.39,40.41,98500.0,35.0291,35.0291,34.9858,35.0031,98500.0
2011-06-02 10:40:00,40.41,40.43,40.34,40.38,125400.0,35.0031,35.0205,34.9425,34.9772,125400.0
2011-06-02 10:45:00,40.38,40.38,40.31,40.31,134700.0,34.9772,34.9772,34.9165,34.9165,134700.0
2011-06-02 10:50:00,40.32,40.33,40.28,40.3,151900.0,34.9252,34.9339,34.8905,34.9079,151900.0
2011-06-02 10:55:00,40.3,40.35,40.3,40.32,92100.0,34.9079,34.9512,34.9079,34.9252,92100.0
2011-06-02 11:00:00,40.32,40.39,40.31,40.36,131200.0,34.9252,34.9858,34.9165,34.9598,131200.0
2011-06-02 11:05:00,40.35,40.36,40.29,40.3,92100.0,34.9512,34.9598,34.8992,34.9079,92100.0
2011-06-02 11:10:00,40.3,40.31,40.26,40.29,107600.0,34.9079,34.9165,34.8732,34.8992,107600.0
2011-06-02 11:15:00,40.29,40.32,40.26,40.29,79200.0,34.8992,34.9252,34.8732,34.8992,79200.0
2011-06-02 11:20:00,40.29,40.29,40.22,40.27,100200.0,34.8992,34.8992,34.8386,34.8819,100200.0
2011-06-02 11:25:00,40.26,40.26,40.17,40.18,78400.0,34.8732,34.8732,34.7953,34.8039,78400.0
2011-06-02 11:30:00,40.18,40.18,40.06,40.08,238300.0,34.8039,34.8039,34.7,34.7173,238300.0
2011-06-02 11:35:00,40.08,40.09,40.0,40.01,259000.0,34.7173,34.726,34.648,34.6567,259000.0
2011-06-02 11:40:00,40.01,40.11,40.0,40.09,300800.0,34.6567,34.7433,34.648,34.726,300800.0
2011-06-02 11:45:00,40.09,40.09,39.99,40.02,316500.0,34.726,34.726,34.6393,34.6653,316500.0
2011-06-02 11:50:00,40.03,40.11,40.01,40.11,87500.0,34.674,34.7433,34.6567,34.7433,87500.0
2011-06-02 11:55:00,40.11,40.17,40.1,40.15,107700.0,34.7433,34.7953,34.7346,34.7779,107700.0
2011-06-02 12:00:00,40.16,40.19,40.09,40.14,126900.0,34.7866,34.8126,34.726,34.7693,126900.0
2011-06-02 12:05:00,40.15,40.15,40.07,40.08,128600.0,34.7779,34.7779,34.7086,34.7173,128600.0
2011-06-02 12:10:00,40.09,40.1,40.06,40.09,142500.0,34.726,34.7346,34.7,34.726,142500.0
2011-06-02 12:15:00,40.1,40.11,40.08,40.1,200900.0,34.7346,34.7433,34.7173,34.7346,200900.0
2011-06-02 12:20:00,40.1,40.18,40.1,40.13,131000.0,34.7346,34.8039,34.7346,34.7606,131000.0
2011-06-02 12:25:00,40.12,40.23,40.12,40.22,130800.0,34.752,34.8472,34.752,34.8386,130800.0
2011-06-02 12:30:00,40.22,40.22,40.17,40.19,66200.0,34.8386,34.8386,34.7953,34.8126,66200.0
2011-06-02 12:35:00,40.19,40.2,40.13,40.14,164300.0,34.8126,34.8212,34.7606,34.7693,164300.0
2011-06-02 12:40:00,40.14,40.2,40.12,40.19,176900.0,34.7693,34.8212,34.752,34.8126,176900.0
2011-06-02 12:45:00,40.19,40.19,40.15,40.17,108700.0,34.8126,34.8126,34.7779,34.7953,108700.0
2011-06-02 12:50:00,40.16,40.24,40.15,40.19,155900.0,34.7866,34.8559,34.7779,34.8126,155900.0
2011-06-02 12:55:00,40.19,40.21,40.16,40.2,124600.0,34.8126,34.8299,34.7866,34.8212,124600.0
2011-06-02 13:00:00,40.2,40.26,40.19,40.24,166600.0,34.8212,34.8732,34.8126,34.8559,166600.0
2011-06-02 13:05:00,40.24,40.26,40.19,40.23,207600.0,34.8559,34.8732,34.8126,34.8472,207600.0
2011-06-02 13:10:00,40.23,40.26,40.19,40.22,95400.0,34.8472,34.8732,34.8126,34.8386,95400.0
2011-06-02 13:15:00,40.21,40.26,40.21,40.25,142700.0,34.8299,34.8732,34.8299,34.8646,142700.0
2011-06-02 13:20:00,40.24,40.26,40.2,40.23,146000.0,34.8559,34.8732,34.8212,34.8472,146000.0
2011-06-02 13:25:00,40.22,40.29,40.22,40.25,89600.0,34.8386,34.8992,34.8386,34.8646,89600.0
2011-06-02 13:30:00,40.24,40.24,40.16,40.19,127000.0,34.8559,34.8559,34.7866,34.8126,127000.0
2011-06-02 13:35:00,40.19,40.2,40.16,40.17,97800.0,34.8126,34.8212,34.7866,34.7953,97800.0
2011-06-02 13:40:00,40.17,40.24,40.17,40.23,84600.0,34.7953,34.8559,34.7953,34.8472,84600.0
2011-06-02 13:45:00,40.22,40.24,40.2,40.2,71200.0,34.8386,34.8559,34.8212,34.8212,71200.0
2011-06-02 13:50:00,40.21,40.26,40.18,40.25,103800.0,34.8299,34.8732,34.8039,34.8646,103800.0
2011-06-02 13:55:00,40.24,40.33,40.24,40.29,124800.0,34.8559,34.9339,34.8559,34.8992,124800.0
2011-06-02 14:00:00,40.29,40.31,40.25,40.29,112300.0,34.8992,34.9165,34.8646,34.8992,112300.0
2011-06-02 14:05:00,40.29,40.31,40.26,40.26,96300.0,34.8992,34.9165,34.8732,34.8732,96300.0
2011-06-02 14:10:00,40.26,40.33,40.26,40.33,131500.0,34.8732,34.9339,34.8732,34.9339,131500.0
2011-06-02 14:15:00,40.33,40.35,40.22,40.25,106000.0,34.9339,34.9512,34.8386,34.8646,106000.0
2011-06-02 14:20:00,40.25,40.26,40.13,40.14,193900.0,34.8646,34.8732,34.7606,34.7693,193900.0
2011-06-02 14:25:00,40.14,40.16,40.12,40.14,123400.0,34.7693,34.7866,34.752,34.7693,123400.0
2011-06-02 14:30:00,40.15,40.16,40.12,40.14,177100.0,34.7779,34.7866,34.752,34.7693,177100.0
2011-06-02 14:35:00,40.13,40.15,40.08,40.09,194800.0,34.7606,34.7779,34.7173,34.726,194800.0
2011-06-02 14:40:00,40.1,40.14,40.08,40.08,145200.0,34.7346,34.7693,34.7173,34.7173,145200.0
2011-06-02 14:45:00,40.09,40.14,40.07,40.13,147800.0,34.726,34.7693,34.7086,34.7606,147800.0
2011-06-02 14:50:00,40.14,40.18,40.13,40.15,145400.0,34.7693,34.8039,34.7606,34.7779,145400.0
2011-06-02 14:55:00,40.15,40.2,40.14,40.2,73500.0,34.7779,34.8212,34.7693,34.8212,73500.0
2011-06-02 15:00:00,40.2,40.22,40.16,40.21,125100.0,34.8212,34.8386,34.7866,34.8299,125100.0
2011-06-02 15:05:00,40.21,40.29,40.2,40.22,285300.0,34.8299,34.8992,34.8212,34.8386,285300.0
2011-06-02 15:10:00,40.22,40.25,40.22,40.23,120300.0,34.8386,34.8646,34.8386,34.8472,120300.0
2011-06-02 15:15:00,40.23,40.28,40.19,40.2,147800.0,34.8472,34.8905,34.8126,34.8212,147800.0
2011-06-02 15:20:00,40.2,40.26,40.2,40.23,181800.0,34.8212,34.8732,34.8212,34.8472,181800.0
2011-06-02 15:25:00,40.23,40.24,40.19,40.21,207900.0,34.8472,34.8559,34.8126,34.8299,207900.0
2011-06-02 15:30:00,40.22,40.22,40.14,40.18,175700.0,34.8386,34.8386,34.7693,34.8039,175700.0
2011-06-02 15:35:00,40.18,40.19,40.12,40.16,166000.0,34.8039,34.8126,34.752,34.7866,166000.0
2011-06-02 15:40:00,40.16,40.19,40.12,40.16,254700.0,34.7866,34.8126,34.752,34.7866,254700.0
2011-06-02 15:45:00,40.17,40.18,40.09,40.1,317600.0,34.7953,34.8039,34.726,34.7346,317600.0
2011-06-02 15:50:00,40.11,40.12,39.99,39.99,434900.0,34.7433,34.752,34.6393,34.6393,434900.0
2011-06-02 15:55:00,40.0,40.08,40.0,40.03,733600.0,34.648,34.7173,34.648,34.674,733600.0
2011-06-03 09:30:00,39.66,39.66,39.46,39.59,388200.0,34.3535,34.3535,34.1803,34.2929,388200.0
2011-06-03 09:35:00,39.58,39.63,39.42,39.44,292800.0,34.2842,34.3275,34.1456,34.1629,292800.0
2011-06-03 09:40:00,39.44,39.5,39.36,39.36,228200.0,34.1629,34.2149,34.0936,34.0936,228200.0
2011-06-03 09:45:00,39.37,39.41,39.32,39.34,321900.0,34.1023,34.1369,34.059,34.0763,321900.0
2011-06-03 09:50:00,39.34,39.35,39.24,39.26,396000.0,34.0763,34.085,33.9897,34.007,396000.0
2011-06-03 09:55:00,39.27,39.48,39.26,39.42,232500.0,34.0157,34.1976,34.007,34.1456,232500.0
2011-06-03 10:00:00,39.39,39.57,39.39,39.4,301200.0,34.1196,34.2755,34.1196,34.1283,301200.0
2011-06-03 10:05:00,39.39,39.39,39.29,39.36,302000.0,34.1196,34.1196,34.033,34.0936,302000.0
2011-06-03 10:10:00,39.36,39.37,39.26,39.26,160500.0,34.0936,34.1023,34.007,34.007,160500.0
2011-06-03 10:15:00,39.27,39.31,39.23,39.25,176900.0,34.0157,34.0503,33.981,33.9984,176900.0
2011-06-03 10:20:00,39.25,39.25,39.17,39.21,166900.0,33.9984,33.9984,33.9291,33.9637,166900.0
2011-06-03 10:25:00,39.2,39.3,39.2,39.24,162300.0,33.955,34.0417,33.955,33.9897,162300.0
2011-06-03 10:30:00,39.25,39.27,39.2,39.25,225500.0,33.9984,34.0157,33.955,33.9984,225500.0
2011-06-03 10:35:00,39.25,39.28,39.2,39.28,216700.0,33.9984,34.0243,33.955,34.0243,216700.0
2011-06-03 10:40:00,39.27,39.41,39.27,39.36,137400.0,34.0157,34.1369,34.0157,34.0936,137400.0
2011-06-03 10:45:00,39.35,39.41,39.35,39.37,106600.0,34.085,34.1369,34.085,34.1023,106600.0
2011-06-03 10:50:00,39.36,39.38,39.27,39.29,116000.0,34.0936,34.111,34.0157,34.033,116000.0
2011-06-03 10:55:00,39.28,39.39,39.27,39.39,174000.0,34.0243,34.1196,34.0157,34.1196,174000.0
2011-06-03 11:00:00,39.39,39.41,39.38,39.41,194100.0,34.1196,34.1369,34.111,34.1369,194100.0
2011-06-03 11:05:00,39.41,39.41,39.34,39.35,247500.0,34.1369,34.1369,34.0763,34.085,247500.0
2011-06-03 11:10:00,39.36,39.36,39.29,39.34,111800.0,34.0936,34.0936,34.033,34.0763,111800.0
2011-06-03 11:15:00,39.34,39.35,39.23,39.24,234700.0,34.0763,34.085,33.981,33.9897,234700.0
2011-06-03 11:20:00,39.25,39.3,39.24,39.26,128700.0,33.9984,34.0417,33.9897,34.007,128700.0
2011-06-03 11:25:00,39.25,39.26,39.22,39.23,103400.0,33.9984,34.007,33.9724,33.981,103400.0
2011-06-03 11:30:00,39.24,39.28,39.23,39.26,157000.0,33.9897,34.0243,33.981,34.007,157000.0
2011-06-03 11:35:00,39.26,39.33,39.24,39.27,166400.0,34.007,34.0677,33.9897,34.0157,166400.0
2011-06-03 11:40:00,39.28,39.33,39.26,39.31,122000.0,34.0243,34.0677,34.007,34.0503,122000.0
2011-06-03 11:45:00,39.31,39.32,39.24,39.32,172500.0,34.0503,34.059,33.9897,34.059,172500.0
2011-06-03 11:50:00,39.31,39.38,39.31,39.36,102400.0,34.0503,34.111,34.0503,34.0936,102400.0
2011-06-03 11:55:00,39.37,39.4,39.35,39.39,133000.0,34.1023,34.1283,34.085,34.1196,133000.0
2011-06-03 12:00:00,39.4,39.42,39.36,39.36,90100.0,34.1283,34.1456,34.0936,34.0936,90100.0
2011-06-03 12:05:00,39.37,39.41,39.35,39.4,84600.0,34.1023,34.1369,34.085,34.1283,84600.0
2011-06-03 12:10:00,39.4,39.48,39.4,39.46,74200.0,34.1283,34.1976,34.1283,34.1803,74200.0
2011-06-03 12:15:00,39.46,39.48,39.41,39.43,113100.0,34.1803,34.1976,34.1369,34.1543,113100.0
2011-06-03 12:20:00,39.43,39.46,39.41,39.42,62000.0,34.1543,34.1803,34.1369,34.1456,62000.0
2011-06-03 12:25:00,39.42,39.46,39.41,39.44,75000.0,34.1456,34.1803,34.1369,34.1629,75000.0
2011-06-03 12:30:00,39.43,39.45,39.38,39.39,61800.0,34.1543,34.1716,34.111,34.1196,61800.0
2011-06-03 12:35:00,39.39,39.41,39.37,39.39,79700.0,34.1196,34.1369,34.1023,34.1196,79700.0
2011-06-03 12:40:00,39.4,39.45,39.39,39.45,77800.0,34.1283,34.1716,34.1196,34.1716,77800.0
2011-06-03 12:45:00,39.45,39.48,39.44,39.48,75200.0,34.1716,34.1976,34.1629,34.1976,75200.0
2011-06-03 12:50:00,39.48,39.49,39.43,39.44,91700.0,34.1976,34.2062,34.1543,34.1629,91700.0
2011-06-03 12:55:00,39.44,39.46,39.41,39.45,235200.0,34.1629,34.1803,34.1369,34.1716,235200.0
2011-06-03 13:00:00,39.46,39.48,39.44,39.47,118300.0,34.1803,34.1976,34.1629,34.1889,118300.0
2011-06-03 13:05:00,39.47,39.55,39.47,39.51,138300.0,34.1889,34.2582,34.1889,34.2236,138300.0
2011-06-03 13:10:00,39.51,39.52,39.5,39.51,51000.0,34.2236,34.2322,34.2149,34.2236,51000.0
2011-06-03 13:15:00,39.5,39.58,39.5,39.56,127300.0,34.2149,34.2842,34.2149,34.2669,127300.0
2011-06-03 13:20:00,39.57,39.6,39.54,39.54,85400.0,34.2755,34.3015,34.2496,34.2496,85400.0
2011-06-03 13:25:00,39.55,39.55,39.5,39.5,146300.0,34.2582,34.2582,34.2149,34.2149,146300.0
2011-06-03 13:30:00,39.5,39.51,39.43,39.48,181900.0,34.2149,34.2236,34.1543,34.1976,181900.0
2011-06-03 13:35:00,39.49,39.52,39.45,39.51,385400.0,34.2062,34.2322,34.1716,34.2236,385400.0
2011-06-03 13:40:00,39.51,39.56,39.5,39.54,118600.0,34.2236,34.2669,34.2149,34.2496,118600.0
2011-06-03 13:45:00,39.55,39.56,39.53,39.53,123300.0,34.2582,34.2669,34.2409,34.2409,123300.0
2011-06-03 13:50:00,39.54,39.55,39.51,39.53,75700.0,34.2496,34.2582,34.2236,34.2409,75700.0
2011-06-03 13:55:00,39.53,39.53,39.48,39.51,159400.0,34.2409,34.2409,34.1976,34.2236,159400.0
2011-06-03 14:00:00,39.51,39.53,39.42,39.46,305800.0,34.2236,34.2409,34.1456,34.1803,305800.0
2011-06-03 14:05:00,39.47,39.5,39.44,39.45,170400.0,34.1889,34.2149,34.1629,34.1716,170400.0
2011-06-03 14:10:00,39.46,39.48,39.41,39.43,86700.0,34.1803,34.1976,34.1369,34.1543,86700.0
2011-06-03 14:15:00,39.43,39.51,39.43,39.48,128300.0,34.1543,34.2236,34.1543,34.1976,128300.0
2011-06-03 14:20:00,39.48,39.48,39.44,39.46,145400.0,34.1976,34.1976,34.1629,34.1803,145400.0
2011-06-03 14:25:00,39.46,39.48,39.45,39.46,107600.0,34.1803,34.1976,34.1716,34.1803,107600.0
2011-06-03 14:30:00,39.48,39.49,39.46,39.48,162400.0,34.1976,34.2062,34.1803,34.1976,162400.0
2011-06-03 14:35:00,39.47,39.51,39.45,39.46,125700.0,34.1889,34.2236,34.1716,34.1803,125700.0
2011-06-03 14:40:00,39.45,39.47,39.45,39.46,81900.0,34.1716,34.1889,34.1716,34.1803,81900.0
2011-06-03 14:45:00,39.46,39.51,39.46,39.49,141800.0,34.1803,34.2236,34.1803,34.2062,141800.0
2011-06-03 14:50:00,39.48,39.5,39.44,39.46,83900.0,34.1976,34.2149,34.1629,34.1803,83900.0
2011-06-03 14:55:00,39.46,39.46,39.38,39.4,151200.0,34.1803,34.1803,34.111,34.1283,151200.0
2011-06-03 15:00:00,39.39,39.4,39.34,39.36,327600.0,34.1196,34.1283,34.0763,34.0936,327600.0
2011-06-03 15:05:00,39.36,39.36,39.32,39.32,97500.0,34.0936,34.0936,34.059,34.059,97500.0
2011-06-03 15:10:00,39.33,39.35,39.28,39.33,284400.0,34.0677,34.085,34.0243,34.0677,284400.0
2011-06-03 15:15:00,39.34,39.36,39.28,39.33,359200.0,34.0763,34.0936,34.0243,34.0677,359200.0
2011-06-03 15:20:00,39.33,39.45,39.32,39.42,254300.0,34.0677,34.1716,34.059,34.1456,254300.0
2011-06-03 15:25:00,39.41,39.42,39.37,39.37,162400.0,34.1369,34.1456,34.1023,34.1023,162400.0
2011-06-03 15:30:00,39.37,39.42,39.37,39.4,178200.0,34.1023,34.1456,34.1023,34.1283,178200.0
2011-06-03 15:35:00,39.41,39.46,39.38,39.46,213800.0,34.1369,34.1803,34.111,34.1803,213800.0
2011-06-03 15:40:00,39.46,39.49,39.43,39.45,243000.0,34.1803,34.2062,34.1543,34.1716,243000.0
2011-06-03 15:45:00,39.45,39.45,39.41,39.43,238400.0,34.1716,34.1716,34.1369,34.1543,238400.0
2011-06-03 15:50:00,39.43,39.43,39.34,39.34,489200.0,34.1543,34.1543,34.0763,34.0763,489200.0
2011-06-03 15:55:00,39.34,39.43,39.34,39.43,523100.0,34.0763,34.1543,34.0763,34.1543,523100.0
2011-06-06 09:30:00,39.18,39.38,39.15,39.38,239000.0,33.9377,34.111,33.9117,34.111,239000.0
2011-06-06 09:35:00,39.38,39.39,39.27,39.33,95500.0,34.111,34.1196,34.0157,34.0677,95500.0
2011-06-06 09:40:00,39.31,39.32,39.24,39.29,66300.0,34.0503,34.059,33.9897,34.033,66300.0
2011-06-06 09:45:00,39.3,39.31,39.22,39.22,63800.0,34.0417,34.0503,33.9724,33.9724,63800.0
2011-06-06 09:50:00,39.22,39.23,39.17,39.19,114300.0,33.9724,33.981,33.9291,33.9464,114300.0
2011-06-06 09:55:00,39.18,39.24,39.14,39.21,156400.0,33.9377,33.9897,33.9031,33.9637,156400.0
2011-06-06 10:00:00,39.2,39.25,39.19,39.21,97600.0,33.955,33.9984,33.9464,33.9637,97600.0
2011-06-06 10:05:00,39.2,39.24,39.15,39.17,153200.0,33.955,33.9897,33.9117,33.9291,153200.0
2011-06-06 10:10:00,39.18,39.24,39.18,39.23,159300.0,33.9377,33.9897,33.9377,33.981,159300.0
2011-06-06 10:15:00,39.23,39.23,39.17,39.2,113800.0,33.981,33.981,33.9291,33.955,113800.0
2011-06-06 10:20:00,39.2,39.31,39.17,39.28,105200.0,33.955,34.0503,33.9291,34.0243,105200.0
2011-06-06 10:25:00,39.28,39.34,39.28,39.32,115300.0,34.0243,34.0763,34.0243,34.059,115300.0
2011-06-06 10:30:00,39.33,39.37,39.3,39.36,133500.0,34.0677,34.1023,34.0417,34.0936,133500.0
2011-06-06 10:35:00,39.35,39.38,39.32,39.35,97600.0,34.085,34.111,34.059,34.085,97600.0
2011-06-06 10:40:00,39.35,39.37,39.32,39.33,94900.0,34.085,34.1023,34.059,34.0677,94900.0
2011-06-06 10:45:00,39.33,39.35,39.27,39.33,100400.0,34.0677,34.085,34.0157,34.0677,100400.0
2011-06-06 10:50:00,39.33,39.35,39.32,39.33,42000.0,34.0677,34.085,34.059,34.0677,42000.0
2011-06-06 10:55:00,39.33,39.35,39.3,39.33,59700.0,34.0677,34.085,34.0417,34.0677,59700.0
2011-06-06 11:00:00,39.33,39.35,39.31,39.32,108900.0,34.0677,34.085,34.0503,34.059,108900.0
2011-06-06 11:05:00,39.32,39.38,39.32,39.36,69800.0,34.059,34.111,34.059,34.0936,69800.0
2011-06-06 11:10:00,39.36,39.39,39.34,39.36,69600.0,34.0936,34.1196,34.0763,34.0936,69600.0
2011-06-06 11:15:00,39.37,39.41,39.37,39.39,135100.0,34.1023,34.1369,34.1023,34.1196,135100.0
2011-06-06 11:20:00,39.39,39.47,39.38,39.47,107500.0,34.1196,34.1889,34.111,34.1889,107500.0
2011-06-06 11:25:00,39.47,39.51,39.46,39.5,107600.0,34.1889,34.2236,34.1803,34.2149,107600.0
2011-06-06 11:30:00,39.5,39.5,39.45,39.47,108300.0,34.2149,34.2149,34.1716,34.1889,108300.0
2011-06-06 11:35:00,39.48,39.56,39.48,39.53,143700.0,34.1976,34.2669,34.1976,34.2409,143700.0
2011-06-06 11:40:00,39.52,39.53,39.5,39.5,61800.0,34.2322,34.2409,34.2149,34.2149,61800.0
2011-06-06 11:45:00,39.51,39.55,39.5,39.54,54800.0,34.2236,34.2582,34.2149,34.2496,54800.0
2011-06-06 11:50:00,39.54,39.57,39.52,39.56,40400.0,34.2496,34.2755,34.2322,34.2669,40400.0
2011-06-06 11:55:00,39.56,39.57,39.52,39.52,69300.0,34.2669,34.2755,34.2322,34.2322,69300.0
2011-06-06 12:00:00,39.51,39.55,39.49,39.53,44800.0,34.2236,34.2582,34.2062,34.2409,44800.0
2011-06-06 12:05:00,39.53,39.57,39.51,39.56,37900.0,34.2409,34.2755,34.2236,34.2669,37900.0
2011-06-06 12:10:00,39.56,39.57,39.53,39.56,65200.0,34.2669,34.2755,34.2409,34.2669,65200.0
2011-06-06 12:15:00,39.55,39.57,39.55,39.57,36700.0,34.2582,34.2755,34.2582,34.2755,36700.0
2011-06-06 12:20:00,39.56,39.58,39.56,39.58,55100.0,34.2669,34.2842,34.2669,34.2842,55100.0
2011-06-06 12:25:00,39.57,39.58,39.56,39.57,23600.0,34.2755,34.2842,34.2669,34.2755,23600.0
2011-06-06 12:30:00,39.56,39.58,39.56,39.57,211700.0,34.2669,34.2842,34.2669,34.2755,211700.0
2011-06-06 12:35:00,39.56,39.59,39.56,39.58,56400.0,34.2669,34.2929,34.2669,34.2842,56400.0
2011-06-06 12:40:00,39.57,39.58,39.54,39.54,76800.0,34.2755,34.2842,34.2496,34.2496,76800.0
2011-06-06 12:45:00,39.55,39.57,39.54,39.55,40400.0,34.2582,34.2755,34.2496,34.2582,40400.0
2011-06-06 12:50:00,39.56,39.59,39.55,39.58,33700.0,34.2669,34.2929,34.2582,34.2842,33700.0
2011-06-06 12:55:00,39.59,39.59,39.55,39.57,41000.0,34.2929,34.2929,34.2582,34.2755,41000.0
2011-06-06 13:00:00,39.57,39.6,39.55,39.57,62500.0,34.2755,34.3015,34.2582,34.2755,62500.0
2011-06-06 13:05:00,39.56,39.6,39.56,39.58,56500.0,34.2669,34.3015,34.2669,34.2842,56500.0
2011-06-06 13:10:00,39.58,39.61,39.57,39.61,31600.0,34.2842,34.3102,34.2755,34.3102,31600.0
2011-06-06 13:15:00,39.61,39.62,39.6,39.62,78000.0,34.3102,34.3189,34.3015,34.3189,78000.0
2011-06-06 13:20:00,39.61,39.63,39.6,39.63,68600.0,34.3102,34.3275,34.3015,34.3275,68600.0
2011-06-06 13:25:00,39.62,39.66,39.62,39.65,56800.0,34.3189,34.3535,34.3189,34.3448,56800.0
2011-06-06 13:30:00,39.65,39.7,39.6,39.62,245400.0,34.3448,34.3881,34.3015,34.3189,245400.0
2011-06-06 13:35:00,39.63,39.68,39.61,39.61,95300.0,34.3275,34.3708,34.3102,34.3102,95300.0
2011-06-06 13:40:00,39.62,39.64,39.58,39.58,140300.0,34.3189,34.3362,34.2842,34.2842,140300.0
2011-06-06 13:45:00,39.59,39.61,39.55,39.57,110200.0,34.2929,34.3102,34.2582,34.2755,110200.0
2011-06-06 13:50:00,39.59,39.6,39.55,39.57,57400.0,34.2929,34.3015,34.2582,34.2755,57400.0
2011-06-06 13:55:00,39.56,39.61,39.55,39.6,139500.0,34.2669,34.3102,34.2582,34.3015,139500.0
2011-06-06 14:00:00,39.6,39.64,39.6,39.6,87700.0,34.3015,34.3362,34.3015,34.3015,87700.0
2011-06-06 14:05:00,39.61,39.61,39.56,39.6,58100.0,34.3102,34.3102,34.2669,34.3015,58100.0
2011-06-06 14:10:00,39.6,39.6,39.56,39.56,45100.0,34.3015,34.3015,34.2669,34.2669,45100.0
2011-06-06 14:15:00,39.56,39.59,39.56,39.59,51900.0,34.2669,34.2929,34.2669,34.2929,51900.0
2011-06-06 14:20:00,39.59,39.6,39.57,39.59,49500.0,34.2929,34.3015,34.2755,34.2929,49500.0
2011-06-06 14:25:00,39.58,39.61,39.56,39.59,123500.0,34.2842,34.3102,34.2669,34.2929,123500.0
2011-06-06 14:30:00,39.59,39.64,39.58,39.63,142100.0,34.2929,34.3362,34.2842,34.3275,142100.0
2011-06-06 14:35:00,39.63,39.65,39.61,39.62,56400.0,34.3275,34.3448,34.3102,34.3189,56400.0
2011-06-06 14:40:00,39.62,39.65,39.61,39.62,92000.0,34.3189,34.3448,34.3102,34.3189,92000.0
2011-06-06 14:45:00,39.61,39.62,39.56,39.58,115900.0,34.3102,34.3189,34.2669,34.2842,115900.0
2011-06-06 14:50:00,39.58,39.61,39.54,39.55,235300.0,34.2842,34.3102,34.2496,34.2582,235300.0
2011-06-06 14:55:00,39.55,39.55,39.47,39.48,110000.0,34.2582,34.2582,34.1889,34.1976,110000.0
2011-06-06 15:00:00,39.48,39.52,39.46,39.46,66100.0,34.1976,34.2322,34.1803,34.1803,66100.0
2011-06-06 15:05:00,39.46,39.47,39.43,39.45,84300.0,34.1803,34.1889,34.1543,34.1716,84300.0
2011-06-06 15:10:00,39.43,39.45,39.36,39.39,127400.0,34.1543,34.1716,34.0936,34.1196,127400.0
2011-06-06 15:15:00,39.4,39.44,39.39,39.43,141500.0,34.1283,34.1629,34.1196,34.1543,141500.0
2011-06-06 15:20:00,39.44,39.45,39.39,39.44,98400.0,34.1629,34.1716,34.1196,34.1629,98400.0
2011-06-06 15:25:00,39.45,39.48,39.44,39.47,169400.0,34.1716,34.1976,34.1629,34.1889,169400.0
2011-06-06 15:30:00,39.47,39.53,39.46,39.52,106100.0,34.1889,34.2409,34.1803,34.2322,106100.0
2011-06-06 15:35:00,39.52,39.53,39.48,39.49,160000.0,34.2322,34.2409,34.1976,34.2062,160000.0
2011-06-06 15:40:00,39.49,39.57,39.49,39.53,163700.0,34.2062,34.2755,34.2062,34.2409,163700.0
2011-06-06 15:45:00,39.53,39.54,39.47,39.49,187300.0,34.2409,34.2496,34.1889,34.2062,187300.0
2011-06-06 15:50:00,39.48,39.49,39.42,39.44,207700.0,34.1976,34.2062,34.1456,34.1629,207700.0
2011-06-06 15:55:00,39.44,39.46,39.41,39.41,369700.0,34.1629,34.1803,34.1369,34.1369,369700.0
2011-06-07 09:30:00,39.61,39.77,39.58,39.59,224300.0,34.3102,34.4488,34.2842,34.2929,224300.0
2011-06-07 09:35:00,39.58,39.72,39.58,39.65,119400.0,34.2842,34.4055,34.2842,34.3448,119400.0
2011-06-07 09:40:00,39.65,39.65,39.55,39.6,177900.0,34.3448,34.3448,34.2582,34.3015,177900.0
2011-06-07 09:45:00,39.6,39.6,39.5,39.55,174200.0,34.3015,34.3015,34.2149,34.2582,174200.0
2011-06-07 09:50:00,39.55,39.66,39.51,39.66,184400.0,34.2582,34.3535,34.2236,34.3535,184400.0
2011-06-07 09:55:00,39.66,39.7,39.63,39.65,80600.0,34.3535,34.3881,34.3275,34.3448,80600.0
2011-06-07 10:00:00,39.65,39.72,39.61,39.61,138400.0,34.3448,34.4055,34.3102,34.3102,138400.0
2011-06-07 10:05:00,39.61,39.63,39.56,39.58,192500.0,34.3102,34.3275,34.2669,34.2842,192500.0
2011-06-07 10:10:00,39.58,39.62,39.53,39.54,181800.0,34.2842,34.3189,34.2409,34.2496,181800.0
2011-06-07 10:15:00,39.55,39.6,39.55,39.58,83700.0,34.2582,34.3015,34.2582,34.2842,83700.0
2011-06-07 10:20:00,39.58,39.63,39.56,39.62,103000.0,34.2842,34.3275,34.2669,34.3189,103000.0
2011-06-07 10:25:00,39.63,39.68,39.55,39.68,143400.0,34.3275,34.3708,34.2582,34.3708,143400.0
2011-06-07 10:30:00,39.67,39.69,39.59,39.59,160500.0,34.3622,34.3795,34.2929,34.2929,160500.0
2011-06-07 10:35:00,39.58,39.71,39.58,39.71,109500.0,34.2842,34.3968,34.2842,34.3968,109500.0
2011-06-07 10:40:00,39.72,39.74,39.67,39.72,107900.0,34.4055,34.4228,34.3622,34.4055,107900.0
2011-06-07 10:45:00,39.71,39.75,39.7,39.72,123500.0,34.3968,34.4315,34.3881,34.4055,123500.0
2011-06-07 10:50:00,39.72,39.79,39.71,39.77,141200.0,34.4055,34.4661,34.3968,34.4488,141200.0
2011-06-07 10:55:00,39.78,39.83,39.77,39.8,100400.0,34.4574,34.5008,34.4488,34.4748,100400.0
2011-06-07 11:00:00,39.79,39.83,39.74,39.74,155300.0,34.4661,34.5008,34.4228,34.4228,155300.0
2011-06-07 11:05:00,39.75,39.79,39.75,39.78,67200.0,34.4315,34.4661,34.4315,34.4574,67200.0
2011-06-07 11:10:00,39.78,39.79,39.7,39.74,70100.0,34.4574,34.4661,34.3881,34.4228,70100.0
2011-06-07 11:15:00,39.74,39.76,39.71,39.73,57700.0,34.4228,34.4401,34.3968,34.4141,57700.0
2011-06-07 11:20:00,39.73,39.77,39.7,39.7,124400.0,34.4141,34.4488,34.3881,34.3881,124400.0
2011-06-07 11:25:00,39.7,39.7,39.64,39.65,84100.0,34.3881,34.3881,34.3362,34.3448,84100.0
2011-06-07 11:30:00,39.65,39.65,39.58,39.59,49500.0,34.3448,34.3448,34.2842,34.2929,49500.0
2011-06-07 11:35:00,39.59,39.61,39.53,39.55,120400.0,34.2929,34.3102,34.2409,34.2582,120400.0
2011-06-07 11:40:00,39.55,39.58,39.54,39.56,75200.0,34.2582,34.2842,34.2496,34.2669,75200.0
2011-06-07 11:45:00,39.57,39.59,39.57,39.58,25500.0,34.2755,34.2929,34.2755,34.2842,25500.0
2011-06-07 11:50:00,39.59,39.65,39.57,39.58,118700.0,34.2929,34.3448,34.2755,34.2842,118700.0
2011-06-07 11:55:00,39.59,39.61,39.52,39.54,87300.0,34.2929,34.3102,34.2322,34.2496,87300.0
2011-06-07 12:00:00,39.55,39.6,39.54,39.58,125200.0,34.2582,34.3015,34.2496,34.2842,125200.0
2011-06-07 12:05:00,39.57,39.62,39.55,39.61,115200.0,34.2755,34.3189,34.2582,34.3102,115200.0
2011-06-07 12:10:00,39.61,39.61,39.59,39.61,26800.0,34.3102,34.3102,34.2929,34.3102,26800.0
2011-06-07 12:15:00,39.61,39.61,39.54,39.57,108100.0,34.3102,34.3102,34.2496,34.2755,108100.0
2011-06-07 12:20:00,39.57,39.6,39.55,39.56,129700.0,34.2755,34.3015,34.2582,34.2669,129700.0
2011-06-07 12:25:00,39.56,39.61,39.55,39.56,111800.0,34.2669,34.3102,34.2582,34.2669,111800.0
2011-06-07 12:30:00,39.57,39.6,39.55,39.57,49800.0,34.2755,34.3015,34.2582,34.2755,49800.0
2011-06-07 12:35:00,39.57,39.57,39.54,39.55,22800.0,34.2755,34.2755,34.2496,34.2582,22800.0
2011-06-07 12:40:00,39.55,39.56,39.5,39.51,44400.0,34.2582,34.2669,34.2149,34.2236,44400.0
2011-06-07 12:45:00,39.51,39.56,39.51,39.56,39700.0,34.2236,34.2669,34.2236,34.2669,39700.0
2011-06-07 12:50:00,39.56,39.61,39.55,39.59,62900.0,34.2669,34.3102,34.2582,34.2929,62900.0
2011-06-07 12:55:00,39.6,39.66,39.59,39.65,47500.0,34.3015,34.3535,34.2929,34.3448,47500.0
2011-06-07 13:00:00,39.65,39.67,39.65,39.66,49900.0,34.3448,34.3622,34.3448,34.3535,49900.0
2011-06-07 13:05:00,39.66,39.67,39.64,39.65,41800.0,34.3535,34.3622,34.3362,34.3448,41800.0
2011-06-07 13:10:00,39.65,39.7,39.64,39.7,79800.0,34.3448,34.3881,34.3362,34.3881,79800.0
2011-06-07 13:15:00,39.7,39.72,39.69,39.71,54700.0,34.3881,34.4055,34.3795,34.3968,54700.0
2011-06-07 13:20:00,39.71,39.73,39.7,39.72,140000.0,34.3968,34.4141,34.3881,34.4055,140000.0
2011-06-07 13:25:00,39.72,39.75,39.71,39.71,56000.0,34.4055,34.4315,34.3968,34.3968,56000.0
2011-06-07 13:30:00,39.71,39.73,39.7,39.73,41900.0,34.3968,34.4141,34.3881,34.4141,41900.0
2011-06-07 13:35:00,39.72,39.75,39.72,39.75,30300.0,34.4055,34.4315,34.4055,34.4315,30300.0
2011-06-07 13:40:00,39.75,39.76,39.74,39.76,55400.0,34.4315,34.4401,34.4228,34.4401,55400.0
2011-06-07 13:45:00,39.76,39.76,39.75,39.75,22500.0,34.4401,34.4401,34.4315,34.4315,22500.0
2011-06-07 13:50:00,39.76,39.8,39.75,39.79,58800.0,34.4401,34.4748,34.4315,34.4661,58800.0
2011-06-07 13:55:00,39.79,39.81,39.79,39.8,58300.0,34.4661,34.4834,34.4661,34.4748,58300.0
2011-06-07 14:00:00,39.81,39.83,39.8,39.82,77800.0,34.4834,34.5008,34.4748,34.4921,77800.0
2011-06-07 14:05:00,39.82,39.88,39.81,39.88,75700.0,34.4921,34.5441,34.4834,34.5441,75700.0
2011-06-07 14:10:00,39.87,39.88,39.81,39.82,107700.0,34.5354,34.5441,34.4834,34.4921,107700.0
2011-06-07 14:15:00,39.82,39.84,39.8,39.84,40900.0,34.4921,34.5094,34.4748,34.5094,40900.0
2011-06-07 14:20:00,39.84,39.84,39.8,39.81,46500.0,34.5094,34.5094,34.4748,34.4834,46500.0
2011-06-07 14:25:00,39.81,39.83,39.81,39.81,35000.0,34.4834,34.5008,34.4834,34.4834,35000.0
2011-06-07 14:30:00,39.81,39.81,39.73,39.74,45500.0,34.4834,34.4834,34.4141,34.4228,45500.0
2011-06-07 14:35:00,39.75,39.75,39.71,39.72,35500.0,34.4315,34.4315,34.3968,34.4055,35500.0
2011-06-07 14:40:00,39.72,39.73,39.7,39.73,40900.0,34.4055,34.4141,34.3881,34.4141,40900.0
2011-06-07 14:45:00,39.73,39.76,39.72,39.75,87300.0,34.4141,34.4401,34.4055,34.4315,87300.0
2011-06-07 14:50:00,39.75,39.75,39.69,39.69,41300.0,34.4315,34.4315,34.3795,34.3795,41300.0
2011-06-07 14:55:00,39.69,39.7,39.65,39.68,89800.0,34.3795,34.3881,34.3448,34.3708,89800.0
2011-06-07 15:00:00,39.68,39.7,39.65,39.67,54700.0,34.3708,34.3881,34.3448,34.3622,54700.0
2011-06-07 15:05:00,39.66,39.67,39.61,39.61,79200.0,34.3535,34.3622,34.3102,34.3102,79200.0
2011-06-07 15:10:00,39.61,39.67,39.61,39.65,47500.0,34.3102,34.3622,34.3102,34.3448,47500.0
2011-06-07 15:15:00,39.65,39.68,39.63,39.64,79200.0,34.3448,34.3708,34.3275,34.3362,79200.0
2011-06-07 15:20:00,39.65,39.65,39.63,39.64,140500.0,34.3448,34.3448,34.3275,34.3362,140500.0
2011-06-07 15:25:00,39.64,39.68,39.64,39.66,74000.0,34.3362,34.3708,34.3362,34.3535,74000.0
2011-06-07 15:30:00,39.65,39.67,39.62,39.63,123100.0,34.3448,34.3622,34.3189,34.3275,123100.0
2011-06-07 15:35:00,39.63,39.67,39.61,39.64,116300.0,34.3275,34.3622,34.3102,34.3362,116300.0
2011-06-07 15:40:00,39.64,39.65,39.5,39.53,226900.0,34.3362,34.3448,34.2149,34.2409,226900.0
2011-06-07 15:45:00,39.52,39.54,39.42,39.43,530600.0,34.2322,34.2496,34.1456,34.1543,530600.0
2011-06-07 15:50:00,39.44,39.45,39.38,39.44,214100.0,34.1629,34.1716,34.111,34.1629,214100.0
2011-06-07 15:55:00,39.44,39.44,39.33,39.36,458200.0,34.1629,34.1629,34.0677,34.0936,458200.0
2011-06-08 09:30:00,39.46,39.58,39.42,39.46,270700.0,34.1803,34.2842,34.1456,34.1803,270700.0
2011-06-08 09:35:00,39.46,39.51,39.37,39.5,100100.0,34.1803,34.2236,34.1023,34.2149,100100.0
2011-06-08 09:40:00,39.51,39.61,39.51,39.54,112000.0,34.2236,34.3102,34.2236,34.2496,112000.0
2011-06-08 09:45:00,39.54,39.54,39.4,39.45,77400.0,34.2496,34.2496,34.1283,34.1716,77400.0
2011-06-08 09:50:00,39.45,39.49,39.39,39.47,152500.0,34.1716,34.2062,34.1196,34.1889,152500.0
2011-06-08 09:55:00,39.47,39.5,39.45,39.49,196600.0,34.1889,34.2149,34.1716,34.2062,196600.0
2011-06-08 10:00:00,39.49,39.52,39.41,39.44,131700.0,34.2062,34.2322,34.1369,34.1629,131700.0
2011-06-08 10:05:00,39.43,39.47,39.39,39.45,111300.0,34.1543,34.1889,34.1196,34.1716,111300.0
2011-06-08 10:10:00,39.45,39.48,39.39,39.39,86300.0,34.1716,34.1976,34.1196,34.1196,86300.0
2011-06-08 10:15:00,39.4,39.46,39.37,39.46,114500.0,34.1283,34.1803,34.1023,34.1803,114500.0
2011-06-08 10:20:00,39.45,39.48,39.4,39.43,84500.0,34.1716,34.1976,34.1283,34.1543,84500.0
2011-06-08 10:25:00,39.42,39.48,39.39,39.45,56900.0,34.1456,34.1976,34.1196,34.1716,56900.0
2011-06-08 10:30:00,39.45,39.53,39.42,39.43,181500.0,34.1716,34.2409,34.1456,34.1543,181500.0
2011-06-08 10:35:00,39.43,39.5,39.43,39.47,87400.0,34.1543,34.2149,34.1543,34.1889,87400.0
2011-06-08 10:40:00,39.47,39.5,39.44,39.49,93400.0,34.1889,34.2149,34.1629,34.2062,93400.0
2011-06-08 10:45:00,39.49,39.59,39.47,39.59,111600.0,34.2062,34.2929,34.1889,34.2929,111600.0
2011-06-08 10:50:00,39.59,39.59,39.55,39.57,79400.0,34.2929,34.2929,34.2582,34.2755,79400.0
2011-06-08 10:55:00,39.57,39.6,39.55,39.57,158500.0,34.2755,34.3015,34.2582,34.2755,158500.0
2011-06-08 11:00:00,39.57,39.64,39.57,39.63,141200.0,34.2755,34.3362,34.2755,34.3275,141200.0
2011-06-08 11:05:00,39.63,39.65,39.61,39.61,65800.0,34.3275,34.3448,34.3102,34.3102,65800.0
2011-06-08 11:10:00,39.62,39.62,39.53,39.55,93000.0,34.3189,34.3189,34.2409,34.2582,93000.0
2011-06-08 11:15:00,39.55,39.55,39.51,39.53,145400.0,34.2582,34.2582,34.2236,34.2409,145400.0
2011-06-08 11:20:00,39.53,39.55,39.5,39.55,105100.0,34.2409,34.2582,34.2149,34.2582,105100.0
2011-06-08 11:25:00,39.55,39.56,39.47,39.47,103000.0,34.2582,34.2669,34.1889,34.1889,103000.0
2011-06-08 11:30:00,39.47,39.55,39.47,39.54,59900.0,34.1889,34.2582,34.1889,34.2496,59900.0
2011-06-08 11:35:00,39.54,39.59,39.53,39.57,93800.0,34.2496,34.2929,34.2409,34.2755,93800.0
2011-06-08 11:40:00,39.57,39.58,39.48,39.52,119600.0,34.2755,34.2842,34.1976,34.2322,119600.0
2011-06-08 11:45:00,39.52,39.56,39.5,39.51,93900.0,34.2322,34.2669,34.2149,34.2236,93900.0
2011-06-08 11:50:00,39.51,39.56,39.5,39.56,71500.0,34.2236,34.2669,34.2149,34.2669,71500.0
2011-06-08 11:55:00,39.56,39.6,39.52,39.6,155500.0,34.2669,34.3015,34.2322,34.3015,155500.0
2011-06-08 12:00:00,39.59,39.62,39.58,39.6,87700.0,34.2929,34.3189,34.2842,34.3015,87700.0
2011-06-08 12:05:00,39.6,39.6,39.54,39.56,61400.0,34.3015,34.3015,34.2496,34.2669,61400.0
2011-06-08 12:10:00,39.57,39.59,39.54,39.55,39100.0,34.2755,34.2929,34.2496,34.2582,39100.0
2011-06-08 12:15:00,39.55,39.56,39.49,39.5,96900.0,34.2582,34.2669,34.2062,34.2149,96900.0
2011-06-08 12:20:00,39.5,39.51,39.44,39.45,59900.0,34.2149,34.2236,34.1629,34.1716,59900.0
2011-06-08 12:25:00,39.45,39.47,39.39,39.44,105700.0,34.1716,34.1889,34.1196,34.1629,105700.0
2011-06-08 12:30:00,39.44,39.45,39.4,39.44,94500.0,34.1629,34.1716,34.1283,34.1629,94500.0
2011-06-08 12:35:00,39.44,39.44,39.37,39.43,67000.0,34.1629,34.1629,34.1023,34.1543,67000.0
2011-06-08 12:40:00,39.44,39.45,39.42,39.44,23100.0,34.1629,34.1716,34.1456,34.1629,23100.0
2011-06-08 12:45:00,39.44,39.47,39.42,39.43,44300.0,34.1629,34.1889,34.1456,34.1543,44300.0
2011-06-08 12:50:00,39.44,39.47,39.43,39.43,39200.0,34.1629,34.1889,34.1543,34.1543,39200.0
2011-06-08 12:55:00,39.43,39.48,39.41,39.48,66200.0,34.1543,34.1976,34.1369,34.1976,66200.0
2011-06-08 13:00:00,39.48,39.48,39.46,39.47,85600.0,34.1976,34.1976,34.1803,34.1889,85600.0
2011-06-08 13:05:00,39.47,39.49,39.45,39.45,52600.0,34.1889,34.2062,34.1716,34.1716,52600.0
2011-06-08 13:10:00,39.45,39.46,39.41,39.43,29600.0,34.1716,34.1803,34.1369,34.1543,29600.0
2011-06-08 13:15:00,39.42,39.45,39.41,39.45,33300.0,34.1456,34.1716,34.1369,34.1716,33300.0
2011-06-08 13:20:00,39.44,39.47,39.43,39.45,70100.0,34.1629,34.1889,34.1543,34.1716,70100.0
2011-06-08 13:25:00,39.45,39.45,39.41,39.43,61100.0,34.1716,34.1716,34.1369,34.1543,61100.0
2011-06-08 13:30:00,39.44,39.44,39.33,39.36,73600.0,34.1629,34.1629,34.0677,34.0936,73600.0
2011-06-08 13:35:00,39.36,39.37,39.27,39.27,82100.0,34.0936,34.1023,34.0157,34.0157,82100.0
2011-06-08 13:40:00,39.27,39.31,39.25,39.27,77200.0,34.0157,34.0503,33.9984,34.0157,77200.0
2011-06-08 13:45:00,39.28,39.31,39.27,39.3,64300.0,34.0243,34.0503,34.0157,34.0417,64300.0
2011-06-08 13:50:00,39.29,39.29,39.25,39.26,41800.0,34.033,34.033,33.9984,34.007,41800.0
2011-06-08 13:55:00,39.26,39.26,39.16,39.18,181600.0,34.007,34.007,33.9204,33.9377,181600.0
2011-06-08 14:00:00,39.19,39.24,39.16,39.22,168100.0,33.9464,33.9897,33.9204,33.9724,168100.0
2011-06-08 14:05:00,39.22,39.25,39.21,39.22,86200.0,33.9724,33.9984,33.9637,33.9724,86200.0
2011-06-08 14:10:00,39.22,39.23,39.17,39.2,93000.0,33.9724,33.981,33.9291,33.955,93000.0
2011-06-08 14:15:00,39.2,39.23,39.18,39.23,58800.0,33.955,33.981,33.9377,33.981,58800.0
2011-06-08 14:20:00,39.23,39.23,39.14,39.17,104500.0,33.981,33.981,33.9031,33.9291,104500.0
2011-06-08 14:25:00,39.17,39.22,39.17,39.2,57200.0,33.9291,33.9724,33.9291,33.955,57200.0
2011-06-08 14:30:00,39.21,39.29,39.21,39.27,55900.0,33.9637,34.033,33.9637,34.0157,55900.0
2011-06-08 14:35:00,39.28,39.35,39.27,39.31,101400.0,34.0243,34.085,34.0157,34.0503,101400.0
2011-06-08 14:40:00,39.31,39.34,39.29,39.29,79700.0,34.0503,34.0763,34.033,34.033,79700.0
2011-06-08 14:45:00,39.3,39.36,39.29,39.33,102200.0,34.0417,34.0936,34.033,34.0677,102200.0
2011-06-08 14:50:00,39.33,39.37,39.32,39.36,64900.0,34.0677,34.1023,34.059,34.0936,64900.0
2011-06-08 14:55:00,39.36,39.38,39.34,39.35,76400.0,34.0936,34.111,34.0763,34.085,76400.0
2011-06-08 15:00:00,39.34,39.35,39.31,39.33,64400.0,34.0763,34.085,34.0503,34.0677,64400.0
2011-06-08 15:05:00,39.33,39.35,39.31,39.35,81200.0,34.0677,34.085,34.0503,34.085,81200.0
2011-06-08 15:10:00,39.35,39.37,39.3,39.31,102500.0,34.085,34.1023,34.0417,34.0503,102500.0
2011-06-08 15:15:00,39.32,39.32,39.24,39.27,129200.0,34.059,34.059,33.9897,34.0157,129200.0
2011-06-08 15:20:00,39.27,39.27,39.21,39.21,93100.0,34.0157,34.0157,33.9637,33.9637,93100.0
2011-06-08 15:25:00,39.22,39.26,39.2,39.26,160900.0,33.9724,34.007,33.955,34.007,160900.0
2011-06-08 15:30:00,39.26,39.31,39.23,39.23,152500.0,34.007,34.0503,33.981,33.981,152500.0
2011-06-08 15:35:00,39.24,39.31,39.22,39.28,154700.0,33.9897,34.0503,33.9724,34.0243,154700.0
2011-06-08 15:40:00,39.27,39.3,39.24,39.3,162800.0,34.0157,34.0417,33.9897,34.0417,162800.0
2011-06-08 15:45:00,39.3,39.34,39.27,39.28,276300.0,34.0417,34.0763,34.0157,34.0243,276300.0
2011-06-08 15:50:00,39.28,39.3,39.24,39.24,188100.0,34.0243,34.0417,33.9897,33.9897,188100.0
2011-06-08 15:55:00,39.24,39.27,39.22,39.25,362000.0,33.9897,34.0157,33.9724,33.9984,362000.0
2011-06-09 09:30:00,38.95,39.13,38.95,39.02,358500.0,33.7385,33.8944,33.7385,33.7991,358500.0
2011-06-09 09:35:00,39.01,39.02,38.85,38.96,235400.0,33.7905,33.7991,33.6519,33.7472,235400.0
2011-06-09 09:40:00,38.96,38.99,38.9,38.92,184800.0,33.7472,33.7731,33.6952,33.7125,184800.0
2011-06-09 09:45:00,38.93,38.98,38.87,38.97,125300.0,33.7212,33.7645,33.6692,33.7558,125300.0
2011-06-09 09:50:00,38.97,38.98,38.87,38.88,136000.0,33.7558,33.7645,33.6692,33.6779,136000.0
2011-06-09 09:55:00,38.88,38.98,38.85,38.98,181100.0,33.6779,33.7645,33.6519,33.7645,181100.0
2011-06-09 10:00:00,38.97,39.09,38.97,39.03,235000.0,33.7558,33.8598,33.7558,33.8078,235000.0
2011-06-09 10:05:00,39.02,39.05,38.99,39.0,135700.0,33.7991,33.8251,33.7731,33.7818,135700.0
2011-06-09 10:10:00,39.0,39.04,38.99,39.01,115300.0,33.7818,33.8165,33.7731,33.7905,115300.0
2011-06-09 10:15:00,39.0,39.02,38.99,38.99,86700.0,33.7818,33.7991,33.7731,33.7731,86700.0
2011-06-09 10:20:00,38.99,39.02,38.93,38.94,131800.0,33.7731,33.7991,33.7212,33.7298,131800.0
2011-06-09 10:25:00,38.94,38.99,38.94,38.96,89300.0,33.7298,33.7731,33.7298,33.7472,89300.0
2011-06-09 10:30:00,38.95,39.01,38.95,39.0,182700.0,33.7385,33.7905,33.7385,33.7818,182700.0
2011-06-09 10:35:00,39.0,39.04,39.0,39.02,136100.0,33.7818,33.8165,33.7818,33.7991,136100.0
2011-06-09 10:40:00,39.02,39.04,38.97,38.98,132800.0,33.7991,33.8165,33.7558,33.7645,132800.0
2011-06-09 10:45:00,38.97,38.99,38.93,38.96,158900.0,33.7558,33.7731,33.7212,33.7472,158900.0
2011-06-09 10:50:00,38.97,39.0,38.94,38.98,211300.0,33.7558,33.7818,33.7298,33.7645,211300.0
2011-06-09 10:55:00,38.98,39.08,38.97,39.04,175900.0,33.7645,33.8511,33.7558,33.8165,175900.0
2011-06-09 11:00:00,39.03,39.16,39.03,39.15,189800.0,33.8078,33.9204,33.8078,33.9117,189800.0
2011-06-09 11:05:00,39.15,39.16,39.11,39.13,118700.0,33.9117,33.9204,33.8771,33.8944,118700.0
2011-06-09 11:10:00,39.13,39.13,39.11,39.12,35600.0,33.8944,33.8944,33.8771,33.8858,35600.0
2011-06-09 11:15:00,39.11,39.18,39.11,39.18,76000.0,33.8771,33.9377,33.8771,33.9377,76000.0
2011-06-09 11:20:00,39.18,39.22,39.17,39.19,76000.0,33.9377,33.9724,33.9291,33.9464,76000.0
2011-06-09 11:25:00,39.2,39.2,39.14,39.19,100700.0,33.955,33.955,33.9031,33.9464,100700.0
2011-06-09 11:30:00,39.18,39.21,39.18,39.19,117100.0,33.9377,33.9637,33.9377,33.9464,117100.0
2011-06-09 11:35:00,39.18,39.21,39.16,39.16,120600.0,33.9377,33.9637,33.9204,33.9204,120600.0
2011-06-09 11:40:00,39.15,39.17,39.1,39.17,139700.0,33.9117,33.9291,33.8684,33.9291,139700.0
2011-06-09 11:45:00,39.16,39.24,39.16,39.22,139800.0,33.9204,33.9897,33.9204,33.9724,139800.0
2011-06-09 11:50:00,39.23,39.33,39.22,39.25,173700.0,33.981,34.0677,33.9724,33.9984,173700.0
2011-06-09 11:55:00,39.25,39.27,39.22,39.23,125000.0,33.9984,34.0157,33.9724,33.981,125000.0
2011-06-09 12:00:00,39.24,39.28,39.23,39.28,62300.0,33.9897,34.0243,33.981,34.0243,62300.0
2011-06-09 12:05:00,39.28,39.33,39.24,39.33,126100.0,34.0243,34.0677,33.9897,34.0677,126100.0
2011-06-09 12:10:00,39.33,39.34,39.29,39.3,160200.0,34.0677,34.0763,34.033,34.0417,160200.0
2011-06-09 12:15:00,39.3,39.39,39.29,39.36,114700.0,34.0417,34.1196,34.033,34.0936,114700.0
2011-06-09 12:20:00,39.37,39.37,39.34,39.35,42100.0,34.1023,34.1023,34.0763,34.085,42100.0
2011-06-09 12:25:00,39.36,39.37,39.35,39.35,47500.0,34.0936,34.1023,34.085,34.085,47500.0
2011-06-09 12:30:00,39.35,39.39,39.34,39.37,47400.0,34.085,34.1196,34.0763,34.1023,47400.0
2011-06-09 12:35:00,39.36,39.37,39.35,39.36,28600.0,34.0936,34.1023,34.085,34.0936,28600.0
2011-06-09 12:40:00,39.35,39.38,39.35,39.37,49400.0,34.085,34.111,34.085,34.1023,49400.0
2011-06-09 12:45:00,39.38,39.41,39.36,39.4,97500.0,34.111,34.1369,34.0936,34.1283,97500.0
2011-06-09 12:50:00,39.4,39.44,39.4,39.43,42000.0,34.1283,34.1629,34.1283,34.1543,42000.0
2011-06-09 12:55:00,39.43,39.46,39.42,39.44,69200.0,34.1543,34.1803,34.1456,34.1629,69200.0
2011-06-09 13:00:00,39.44,39.47,39.41,39.41,86300.0,34.1629,34.1889,34.1369,34.1369,86300.0
2011-06-09 13:05:00,39.42,39.45,39.41,39.44,48000.0,34.1456,34.1716,34.1369,34.1629,48000.0
2011-06-09 13:10:00,39.44,39.46,39.41,39.41,61800.0,34.1629,34.1803,34.1369,34.1369,61800.0
2011-06-09 13:15:00,39.41,39.43,39.4,39.43,65900.0,34.1369,34.1543,34.1283,34.1543,65900.0
2011-06-09 13:20:00,39.42,39.42,39.41,39.42,21200.0,34.1456,34.1456,34.1369,34.1456,21200.0
2011-06-09 13:25:00,39.41,39.44,39.4,39.41,81600.0,34.1369,34.1629,34.1283,34.1369,81600.0
2011-06-09 13:30:00,39.42,39.42,39.39,39.39,58300.0,34.1456,34.1456,34.1196,34.1196,58300.0
2011-06-09 13:35:00,39.39,39.4,39.35,39.35,70000.0,34.1196,34.1283,34.085,34.085,70000.0
2011-06-09 13:40:00,39.35,39.39,39.35,39.38,100700.0,34.085,34.1196,34.085,34.111,100700.0
2011-06-09 13:45:00,39.38,39.38,39.35,39.37,42700.0,34.111,34.111,34.085,34.1023,42700.0
2011-06-09 13:50:00,39.37,39.45,39.37,39.4,71700.0,34.1023,34.1716,34.1023,34.1283,71700.0
2011-06-09 13:55:00,39.4,39.42,39.4,39.42,20800.0,34.1283,34.1456,34.1283,34.1456,20800.0
2011-06-09 14:00:00,39.42,39.47,39.41,39.47,48800.0,34.1456,34.1889,34.1369,34.1889,48800.0
2011-06-09 14:05:00,39.46,39.47,39.43,39.43,37000.0,34.1803,34.1889,34.1543,34.1543,37000.0
2011-06-09 14:10:00,39.43,39.47,39.43,39.46,35800.0,34.1543,34.1889,34.1543,34.1803,35800.0
2011-06-09 14:15:00,39.47,39.5,39.46,39.48,56600.0,34.1889,34.2149,34.1803,34.1976,56600.0
2011-06-09 14:20:00,39.49,39.52,39.48,39.5,86800.0,34.2062,34.2322,34.1976,34.2149,86800.0
2011-06-09 14:25:00,39.5,39.51,39.48,39.5,37200.0,34.2149,34.2236,34.1976,34.2149,37200.0
2011-06-09 14:30:00,39.49,39.5,39.44,39.44,82000.0,34.2062,34.2149,34.1629,34.1629,82000.0
2011-06-09 14:35:00,39.44,39.45,39.4,39.41,86600.0,34.1629,34.1716,34.1283,34.1369,86600.0
2011-06-09 14:40:00,39.41,39.46,39.41,39.46,31200.0,34.1369,34.1803,34.1369,34.1803,31200.0
2011-06-09 14:45:00,39.46,39.47,39.45,39.46,18900.0,34.1803,34.1889,34.1716,34.1803,18900.0
2011-06-09 14:50:00,39.46,39.51,39.46,39.51,46700.0,34.1803,34.2236,34.1803,34.2236,46700.0
2011-06-09 14:55:00,39.5,39.52,39.5,39.51,52900.0,34.2149,34.2322,34.2149,34.2236,52900.0
2011-06-09 15:00:00,39.52,39.52,39.48,39.5,100900.0,34.2322,34.2322,34.1976,34.2149,100900.0
2011-06-09 15:05:00,39.5,39.53,39.49,39.52,78000.0,34.2149,34.2409,34.2062,34.2322,78000.0
2011-06-09 15:10:00,39.53,39.53,39.5,39.51,88500.0,34.2409,34.2409,34.2149,34.2236,88500.0
2011-06-09 15:15:00,39.51,39.52,39.49,39.5,96300.0,34.2236,34.2322,34.2062,34.2149,96300.0
2011-06-09 15:20:00,39.5,39.52,39.49,39.51,115600.0,34.2149,34.2322,34.2062,34.2236,115600.0
2011-06-09 15:25:00,39.51,39.52,39.5,39.52,98200.0,34.2236,34.2322,34.2149,34.2322,98200.0
2011-06-09 15:30:00,39.52,39.52,39.42,39.42,256500.0,34.2322,34.2322,34.1456,34.1456,256500.0
2011-06-09 15:35:00,39.42,39.49,39.42,39.45,149800.0,34.1456,34.2062,34.1456,34.1716,149800.0
2011-06-09 15:40:00,39.45,39.46,39.41,39.43,165100.0,34.1716,34.1803,34.1369,34.1543,165100.0
2011-06-09 15:45:00,39.42,39.43,39.35,39.38,341200.0,34.1456,34.1543,34.085,34.111,341200.0
2011-06-09 15:50:00,39.37,39.38,39.35,39.38,183000.0,34.1023,34.111,34.085,34.111,183000.0
2011-06-09 15:55:00,39.39,39.4,39.37,39.39,420300.0,34.1196,34.1283,34.1023,34.1196,420300.0
2011-06-10 09:30:00,39.15,39.3,39.08,39.27,195800.0,33.9117,34.0417,33.8511,34.0157,195800.0
2011-06-10 09:35:00,39.27,39.33,39.16,39.16,154300.0,34.0157,34.0677,33.9204,33.9204,154300.0
2011-06-10 09:40:00,39.16,39.21,39.14,39.19,178900.0,33.9204,33.9637,33.9031,33.9464,178900.0
2011-06-10 09:45:00,39.19,39.21,39.13,39.21,104900.0,33.9464,33.9637,33.8944,33.9637,104900.0
2011-06-10 09:50:00,39.21,39.24,39.09,39.11,160900.0,33.9637,33.9897,33.8598,33.8771,160900.0
2011-06-10 09:55:00,39.1,39.14,39.06,39.11,71500.0,33.8684,33.9031,33.8338,33.8771,71500.0
2011-06-10 10:00:00,39.1,39.16,39.08,39.1,89500.0,33.8684,33.9204,33.8511,33.8684,89500.0
2011-06-10 10:05:00,39.09,39.09,39.0,39.0,169100.0,33.8598,33.8598,33.7818,33.7818,169100.0
2011-06-10 10:10:00,38.99,39.08,38.99,39.08,91100.0,33.7731,33.8511,33.7731,33.8511,91100.0
2011-06-10 10:15:00,39.07,39.14,39.06,39.13,68200.0,33.8424,33.9031,33.8338,33.8944,68200.0
2011-06-10 10:20:00,39.12,39.12,39.01,39.02,82100.0,33.8858,33.8858,33.7905,33.7991,82100.0
2011-06-10 10:25:00,39.01,39.09,38.98,39.09,139200.0,33.7905,33.8598,33.7645,33.8598,139200.0
2011-06-10 10:30:00,39.09,39.09,39.03,39.05,84600.0,33.8598,33.8598,33.8078,33.8251,84600.0
2011-06-10 10:35:00,39.05,39.1,39.04,39.04,87800.0,33.8251,33.8684,33.8165,33.8165,87800.0
2011-06-10 10:40:00,39.05,39.05,38.96,39.0,106100.0,33.8251,33.8251,33.7472,33.7818,106100.0
2011-06-10 10:45:00,38.99,39.0,38.93,38.99,65800.0,33.7731,33.7818,33.7212,33.7731,65800.0
2011-06-10 10:50:00,39.0,39.01,38.94,38.94,64000.0,33.7818,33.7905,33.7298,33.7298,64000.0
2011-06-10 10:55:00,38.95,38.96,38.83,38.85,148400.0,33.7385,33.7472,33.6346,33.6519,148400.0
2011-06-10 11:00:00,38.85,38.86,38.79,38.84,214100.0,33.6519,33.6605,33.5999,33.6432,214100.0
2011-06-10 11:05:00,38.84,38.84,38.79,38.81,190300.0,33.6432,33.6432,33.5999,33.6172,190300.0
2011-06-10 11:10:00,38.81,38.89,38.77,38.87,210700.0,33.6172,33.6865,33.5826,33.6692,210700.0
2011-06-10 11:15:00,38.86,38.93,38.82,38.92,206700.0,33.6605,33.7212,33.6259,33.7125,206700.0
2011-06-10 11:20:00,38.93,39.01,38.93,39.01,134300.0,33.7212,33.7905,33.7212,33.7905,134300.0
2011-06-10 11:25:00,39.01,39.01,38.88,38.88,154200.0,33.7905,33.7905,33.6779,33.6779,154200.0
2011-06-10 11:30:00,38.88,38.88,38.82,38.83,92700.0,33.6779,33.6779,33.6259,33.6346,92700.0
2011-06-10 11:35:00,38.82,38.84,38.79,38.79,151900.0,33.6259,33.6432,33.5999,33.5999,151900.0
2011-06-10 11:40:00,38.8,38.89,38.77,38.88,121800.0,33.6086,33.6865,33.5826,33.6779,121800.0
2011-06-10 11:45:00,38.88,38.93,38.88,38.92,68200.0,33.6779,33.7212,33.6779,33.7125,68200.0
2011-06-10 11:50:00,38.93,38.94,38.86,38.87,83300.0,33.7212,33.7298,33.6605,33.6692,83300.0
2011-06-10 11:55:00,38.87,38.87,38.83,38.84,60200.0,33.6692,33.6692,33.6346,33.6432,60200.0
2011-06-10 12:00:00,38.83,38.87,38.82,38.85,77600.0,33.6346,33.6692,33.6259,33.6519,77600.0
2011-06-10 12:05:00,38.85,38.86,38.83,38.86,46500.0,33.6519,33.6605,33.6346,33.6605,46500.0
2011-06-10 12:10:00,38.86,38.86,38.79,38.79,52600.0,33.6605,33.6605,33.5999,33.5999,52600.0
2011-06-10 12:15:00,38.79,38.85,38.79,38.84,42900.0,33.5999,33.6519,33.5999,33.6432,42900.0
2011-06-10 12:20:00,38.85,38.92,38.85,38.92,37700.0,33.6519,33.7125,33.6519,33.7125,37700.0
2011-06-10 12:25:00,38.91,38.91,38.88,38.88,73900.0,33.7038,33.7038,33.6779,33.6779,73900.0
2011-06-10 12:30:00,38.88,38.96,38.88,38.96,103800.0,33.6779,33.7472,33.6779,33.7472,103800.0
2011-06-10 12:35:00,38.95,38.95,38.9,38.9,60900.0,33.7385,33.7385,33.6952,33.6952,60900.0
2011-06-10 12:40:00,38.91,38.91,38.85,38.85,61700.0,33.7038,33.7038,33.6519,33.6519,61700.0
2011-06-10 12:45:00,38.86,38.86,38.82,38.82,44200.0,33.6605,33.6605,33.6259,33.6259,44200.0
2011-06-10 12:50:00,38.83,38.84,38.8,38.84,108800.0,33.6346,33.6432,33.6086,33.6432,108800.0
2011-06-10 12:55:00,38.84,38.87,38.81,38.82,43400.0,33.6432,33.6692,33.6172,33.6259,43400.0
2011-06-10 13:00:00,38.81,38.82,38.73,38.75,126900.0,33.6172,33.6259,33.5479,33.5653,126900.0
2011-06-10 13:05:00,38.76,38.79,38.74,38.76,70800.0,33.5739,33.5999,33.5566,33.5739,70800.0
2011-06-10 13:10:00,38.76,38.78,38.69,38.73,152500.0,33.5739,33.5912,33.5133,33.5479,152500.0
2011-06-10 13:15:00,38.73,38.73,38.71,38.71,38000.0,33.5479,33.5479,33.5306,33.5306,38000.0
2011-06-10 13:20:00,38.7,38.72,38.66,38.66,84400.0,33.5219,33.5393,33.4873,33.4873,84400.0
2011-06-10 13:25:00,38.66,38.72,38.66,38.68,156900.0,33.4873,33.5393,33.4873,33.5046,156900.0
2011-06-10 13:30:00,38.69,38.7,38.67,38.69,67200.0,33.5133,33.5219,33.496,33.5133,67200.0
2011-06-10 13:35:00,38.69,38.69,38.61,38.61,168400.0,33.5133,33.5133,33.444,33.444,168400.0
2011-06-10 13:40:00,38.61,38.62,38.57,38.57,99200.0,33.444,33.4527,33.4093,33.4093,99200.0
2011-06-10 13:45:00,38.57,38.59,38.55,38.57,124600.0,33.4093,33.4267,33.392,33.4093,124600.0
2011-06-10 13:50:00,38.57,38.57,38.53,38.55,294700.0,33.4093,33.4093,33.3747,33.392,294700.0
2011-06-10 13:55:00,38.55,38.55,38.48,38.5,146200.0,33.392,33.392,33.3314,33.3487,146200.0
2011-06-10 14:00:00,38.5,38.57,38.5,38.56,354200.0,33.3487,33.4093,33.3487,33.4007,354200.0
2011-06-10 14:05:00,38.56,38.64,38.53,38.59,354300.0,33.4007,33.47,33.3747,33.4267,354300.0
2011-06-10 14:10:00,38.59,38.61,38.55,38.6,173500.0,33.4267,33.444,33.392,33.4353,173500.0
2011-06-10 14:15:00,38.6,38.67,38.57,38.67,192400.0,33.4353,33.496,33.4093,33.496,192400.0
2011-06-10 14:20:00,38.67,38.7,38.59,38.59,259200.0,33.496,33.5219,33.4267,33.4267,259200.0
2011-06-10 14:25:00,38.59,38.69,38.59,38.64,128200.0,33.4267,33.5133,33.4267,33.47,128200.0
2011-06-10 14:30:00,38.63,38.66,38.58,38.6,153500.0,33.4613,33.4873,33.418,33.4353,153500.0
2011-06-10 14:35:00,38.59,38.66,38.59,38.63,266200.0,33.4267,33.4873,33.4267,33.4613,266200.0
2011-06-10 14:40:00,38.63,38.68,38.61,38.64,128300.0,33.4613,33.5046,33.444,33.47,128300.0
2011-06-10 14:45:00,38.64,38.65,38.61,38.65,141200.0,33.47,33.4786,33.444,33.4786,141200.0
2011-06-10 14:50:00,38.65,38.73,38.64,38.72,202100.0,33.4786,33.5479,33.47,33.5393,202100.0
2011-06-10 14:55:00,38.72,38.8,38.72,38.79,108100.0,33.5393,33.6086,33.5393,33.5999,108100.0
2011-06-10 15:00:00,38.8,38.81,38.72,38.73,157500.0,33.6086,33.6172,33.5393,33.5479,157500.0
2011-06-10 15:05:00,38.73,38.75,38.69,38.73,152200.0,33.5479,33.5653,33.5133,33.5479,152200.0
2011-06-10 15:10:00,38.72,38.76,38.7,38.74,147400.0,33.5393,33.5739,33.5219,33.5566,147400.0
2011-06-10 15:15:00,38.75,38.8,38.73,38.75,136100.0,33.5653,33.6086,33.5479,33.5653,136100.0
2011-06-10 15:20:00,38.75,38.75,38.71,38.74,88600.0,33.5653,33.5653,33.5306,33.5566,88600.0
2011-06-10 15:25:00,38.75,38.75,38.68,38.73,175700.0,33.5653,33.5653,33.5046,33.5479,175700.0
2011-06-10 15:30:00,38.73,38.75,38.69,38.7,194400.0,33.5479,33.5653,33.5133,33.5219,194400.0
2011-06-10 15:35:00,38.7,38.7,38.66,38.69,237400.0,33.5219,33.5219,33.4873,33.5133,237400.0
2011-06-10 15:40:00,38.68,38.71,38.64,38.66,173600.0,33.5046,33.5306,33.47,33.4873,173600.0
2011-06-10 15:45:00,38.65,38.66,38.49,38.52,550900.0,33.4786,33.4873,33.34,33.366,550900.0
2011-06-10 15:50:00,38.53,38.53,38.43,38.44,400500.0,33.3747,33.3747,33.2881,33.2967,400500.0
2011-06-10 15:55:00,38.45,38.52,38.42,38.49,916500.0,33.3054,33.366,33.2794,33.34,916500.0
2011-06-13 09:30:00,38.63,38.73,38.55,38.7,126600.0,33.4613,33.5479,33.392,33.5219,126600.0
2011-06-13 09:35:00,38.7,38.7,38.56,38.57,113400.0,33.5219,33.5219,33.4007,33.4093,113400.0
2011-06-13 09:40:00,38.57,38.76,38.56,38.73,195000.0,33.4093,33.5739,33.4007,33.5479,195000.0
2011-06-13 09:45:00,38.72,38.85,38.71,38.84,221700.0,33.5393,33.6519,33.5306,33.6432,221700.0
2011-06-13 09:50:00,38.85,38.86,38.77,38.77,166100.0,33.6519,33.6605,33.5826,33.5826,166100.0
2011-06-13 09:55:00,38.77,38.84,38.75,38.76,133400.0,33.5826,33.6432,33.5653,33.5739,133400.0
2011-06-13 10:00:00,38.75,38.76,38.64,38.67,78800.0,33.5653,33.5739,33.47,33.496,78800.0
2011-06-13 10:05:00,38.67,38.71,38.62,38.71,124900.0,33.496,33.5306,33.4527,33.5306,124900.0
2011-06-13 10:10:00,38.7,38.73,38.67,38.69,109100.0,33.5219,33.5479,33.496,33.5133,109100.0
2011-06-13 10:15:00,38.69,38.73,38.67,38.73,52400.0,33.5133,33.5479,33.496,33.5479,52400.0
2011-06-13 10:20:00,38.73,38.79,38.69,38.78,104200.0,33.5479,33.5999,33.5133,33.5912,104200.0
2011-06-13 10:25:00,38.77,38.78,38.72,38.73,43800.0,33.5826,33.5912,33.5393,33.5479,43800.0
2011-06-13 10:30:00,38.74,38.75,38.7,38.75,68000.0,33.5566,33.5653,33.5219,33.5653,68000.0
2011-06-13 10:35:00,38.75,38.78,38.74,38.78,95500.0,33.5653,33.5912,33.5566,33.5912,95500.0
2011-06-13 10:40:00,38.77,38.78,38.73,38.75,81200.0,33.5826,33.5912,33.5479,33.5653,81200.0
2011-06-13 10:45:00,38.75,38.84,38.75,38.8,117700.0,33.5653,33.6432,33.5653,33.6086,117700.0
2011-06-13 10:50:00,38.8,38.82,38.78,38.79,33000.0,33.6086,33.6259,33.5912,33.5999,33000.0
2011-06-13 10:55:00,38.79,38.81,38.74,38.78,69500.0,33.5999,33.6172,33.5566,33.5912,69500.0
2011-06-13 11:00:00,38.77,38.77,38.67,38.67,89700.0,33.5826,33.5826,33.496,33.496,89700.0
2011-06-13 11:05:00,38.66,38.73,38.66,38.68,67700.0,33.4873,33.5479,33.4873,33.5046,67700.0
2011-06-13 11:10:00,38.68,38.73,38.68,38.71,43300.0,33.5046,33.5479,33.5046,33.5306,43300.0
2011-06-13 11:15:00,38.71,38.72,38.65,38.7,50800.0,33.5306,33.5393,33.4786,33.5219,50800.0
2011-06-13 11:20:00,38.69,38.71,38.64,38.66,170100.0,33.5133,33.5306,33.47,33.4873,170100.0
2011-06-13 11:25:00,38.66,38.71,38.66,38.68,196000.0,33.4873,33.5306,33.4873,33.5046,196000.0
2011-06-13 11:30:00,38.68,38.7,38.63,38.63,61900.0,33.5046,33.5219,33.4613,33.4613,61900.0
2011-06-13 11:35:00,38.63,38.66,38.59,38.61,130700.0,33.4613,33.4873,33.4267,33.444,130700.0
2011-06-13 11:40:00,38.61,38.65,38.58,38.6,114100.0,33.444,33.4786,33.418,33.4353,114100.0
2011-06-13 11:45:00,38.6,38.63,38.57,38.58,92300.0,33.4353,33.4613,33.4093,33.418,92300.0
2011-06-13 11:50:00,38.57,38.59,38.54,38.55,74300.0,33.4093,33.4267,33.3834,33.392,74300.0
2011-06-13 11:55:00,38.55,38.6,38.55,38.56,69000.0,33.392,33.4353,33.392,33.4007,69000.0
2011-06-13 12:00:00,38.56,38.58,38.54,38.58,96800.0,33.4007,33.418,33.3834,33.418,96800.0
2011-06-13 12:05:00,38.57,38.62,38.55,38.56,70900.0,33.4093,33.4527,33.392,33.4007,70900.0
2011-06-13 12:10:00,38.56,38.59,38.55,38.58,73200.0,33.4007,33.4267,33.392,33.418,73200.0
2011-06-13 12:15:00,38.58,38.61,38.54,38.55,58000.0,33.418,33.444,33.3834,33.392,58000.0
2011-06-13 12:20:00,38.55,38.59,38.53,38.54,70400.0,33.392,33.4267,33.3747,33.3834,70400.0
2011-06-13 12:25:00,38.53,38.56,38.52,38.52,55300.0,33.3747,33.4007,33.366,33.366,55300.0
2011-06-13 12:30:00,38.53,38.61,38.53,38.61,58900.0,33.3747,33.444,33.3747,33.444,58900.0
2011-06-13 12:35:00,38.6,38.63,38.56,38.63,40700.0,33.4353,33.4613,33.4007,33.4613,40700.0
2011-06-13 12:40:00,38.63,38.64,38.59,38.62,37600.0,33.4613,33.47,33.4267,33.4527,37600.0
2011-06-13 12:45:00,38.62,38.62,38.59,38.6,31800.0,33.4527,33.4527,33.4267,33.4353,31800.0
2011-06-13 12:50:00,38.6,38.62,38.59,38.59,41700.0,33.4353,33.4527,33.4267,33.4267,41700.0
2011-06-13 12:55:00,38.59,38.63,38.54,38.56,73100.0,33.4267,33.4613,33.3834,33.4007,73100.0
2011-06-13 13:00:00,38.56,38.56,38.51,38.52,139200.0,33.4007,33.4007,33.3574,33.366,139200.0
2011-06-13 13:05:00,38.52,38.54,38.48,38.53,80600.0,33.366,33.3834,33.3314,33.3747,80600.0
2011-06-13 13:10:00,38.54,38.55,38.52,38.54,45000.0,33.3834,33.392,33.366,33.3834,45000.0
2011-06-13 13:15:00,38.54,38.63,38.54,38.63,88100.0,33.3834,33.4613,33.3834,33.4613,88100.0
2011-06-13 13:20:00,38.63,38.64,38.55,38.61,174700.0,33.4613,33.47,33.392,33.444,174700.0
2011-06-13 13:25:00,38.61,38.61,38.55,38.57,141900.0,33.444,33.444,33.392,33.4093,141900.0
2011-06-13 13:30:00,38.56,38.59,38.52,38.53,135400.0,33.4007,33.4267,33.366,33.3747,135400.0
2011-06-13 13:35:00,38.53,38.56,38.52,38.56,80500.0,33.3747,33.4007,33.366,33.4007,80500.0
2011-06-13 13:40:00,38.56,38.57,38.54,38.54,113300.0,33.4007,33.4093,33.3834,33.3834,113300.0
2011-06-13 13:45:00,38.55,38.55,38.51,38.51,47900.0,33.392,33.392,33.3574,33.3574,47900.0
2011-06-13 13:50:00,38.52,38.6,38.51,38.59,89400.0,33.366,33.4353,33.3574,33.4267,89400.0
2011-06-13 13:55:00,38.59,38.64,38.58,38.64,86600.0,33.4267,33.47,33.418,33.47,86600.0
2011-06-13 14:00:00,38.64,38.67,38.62,38.63,51800.0,33.47,33.496,33.4527,33.4613,51800.0
2011-06-13 14:05:00,38.64,38.7,38.62,38.66,107300.0,33.47,33.5219,33.4527,33.4873,107300.0
2011-06-13 14:10:00,38.66,38.67,38.61,38.61,76500.0,33.4873,33.496,33.444,33.444,76500.0
2011-06-13 14:15:00,38.61,38.64,38.6,38.62,57800.0,33.444,33.47,33.4353,33.4527,57800.0
2011-06-13 14:20:00,38.62,38.62,38.59,38.6,152300.0,33.4527,33.4527,33.4267,33.4353,152300.0
2011-06-13 14:25:00,38.59,38.6,38.57,38.58,45400.0,33.4267,33.4353,33.4093,33.418,45400.0
2011-06-13 14:30:00,38.58,38.6,38.57,38.58,68000.0,33.418,33.4353,33.4093,33.418,68000.0
2011-06-13 14:35:00,38.58,38.6,38.55,38.56,92500.0,33.418,33.4353,33.392,33.4007,92500.0
2011-06-13 14:40:00,38.57,38.61,38.53,38.6,105300.0,33.4093,33.444,33.3747,33.4353,105300.0
2011-06-13 14:45:00,38.59,38.62,38.58,38.6,200800.0,33.4267,33.4527,33.418,33.4353,200800.0
2011-06-13 14:50:00,38.6,38.6,38.53,38.54,85300.0,33.4353,33.4353,33.3747,33.3834,85300.0
2011-06-13 14:55:00,38.55,38.56,38.51,38.52,59200.0,33.392,33.4007,33.3574,33.366,59200.0
2011-06-13 15:00:00,38.51,38.55,38.49,38.55,81500.0,33.3574,33.392,33.34,33.392,81500.0
2011-06-13 15:05:00,38.55,38.58,38.52,38.52,149600.0,33.392,33.418,33.366,33.366,149600.0
2011-06-13 15:10:00,38.52,38.55,38.49,38.53,136900.0,33.366,33.392,33.34,33.3747,136900.0
2011-06-13 15:15:00,38.52,38.52,38.42,38.46,261900.0,33.366,33.366,33.2794,33.3141,261900.0
2011-06-13 15:20:00,38.47,38.47,38.43,38.44,139400.0,33.3227,33.3227,33.2881,33.2967,139400.0
2011-06-13 15:25:00,38.44,38.48,38.44,38.47,119900.0,33.2967,33.3314,33.2967,33.3227,119900.0
2011-06-13 15:30:00,38.47,38.47,38.4,38.4,176400.0,33.3227,33.3227,33.2621,33.2621,176400.0
2011-06-13 15:35:00,38.4,38.45,38.38,38.38,190200.0,33.2621,33.3054,33.2448,33.2448,190200.0
2011-06-13 15:40:00,38.38,38.42,38.36,38.39,235500.0,33.2448,33.2794,33.2274,33.2534,235500.0
2011-06-13 15:45:00,38.39,38.41,38.35,38.39,334200.0,33.2534,33.2707,33.2188,33.2534,334200.0
2011-06-13 15:50:00,38.39,38.41,38.37,38.4,249300.0,33.2534,33.2707,33.2361,33.2621,249300.0
2011-06-13 15:55:00,38.4,38.41,38.37,38.38,361400.0,33.2621,33.2707,33.2361,33.2448,361400.0
2011-06-14 09:30:00,38.68,38.74,38.63,38.69,208300.0,33.5046,33.5566,33.4613,33.5133,208300.0
2011-06-14 09:35:00,38.69,38.73,38.58,38.6,158900.0,33.5133,33.5479,33.418,33.4353,158900.0
2011-06-14 09:40:00,38.61,38.68,38.58,38.66,94100.0,33.444,33.5046,33.418,33.4873,94100.0
2011-06-14 09:45:00,38.66,38.68,38.58,38.59,198600.0,33.4873,33.5046,33.418,33.4267,198600.0
2011-06-14 09:50:00,38.59,38.67,38.59,38.65,117700.0,33.4267,33.496,33.4267,33.4786,117700.0
2011-06-14 09:55:00,38.65,38.71,38.64,38.67,201700.0,33.4786,33.5306,33.47,33.496,201700.0
2011-06-14 10:00:00,38.67,38.67,38.63,38.65,166800.0,33.496,33.496,33.4613,33.4786,166800.0
2011-06-14 10:05:00,38.65,38.69,38.64,38.66,119900.0,33.4786,33.5133,33.47,33.4873,119900.0
2011-06-14 10:10:00,38.66,38.67,38.64,38.65,80500.0,33.4873,33.496,33.47,33.4786,80500.0
2011-06-14 10:15:00,38.66,38.72,38.65,38.72,190500.0,33.4873,33.5393,33.4786,33.5393,190500.0
2011-06-14 10:20:00,38.72,38.72,38.68,38.69,125300.0,33.5393,33.5393,33.5046,33.5133,125300.0
2011-06-14 10:25:00,38.69,38.72,38.69,38.72,101400.0,33.5133,33.5393,33.5133,33.5393,101400.0
2011-06-14 10:30:00,38.71,38.73,38.69,38.7,269000.0,33.5306,33.5479,33.5133,33.5219,269000.0
2011-06-14 10:35:00,38.71,38.8,38.7,38.79,226900.0,33.5306,33.6086,33.5219,33.5999,226900.0
2011-06-14 10:40:00,38.79,38.84,38.71,38.78,337600.0,33.5999,33.6432,33.5306,33.5912,337600.0
2011-06-14 10:45:00,38.78,38.82,38.75,38.82,96000.0,33.5912,33.6259,33.5653,33.6259,96000.0
2011-06-14 10:50:00,38.82,38.84,38.8,38.81,106200.0,33.6259,33.6432,33.6086,33.6172,106200.0
2011-06-14 10:55:00,38.8,38.82,38.79,38.79,76700.0,33.6086,33.6259,33.5999,33.5999,76700.0
2011-06-14 11:00:00,38.79,38.79,38.74,38.76,51900.0,33.5999,33.5999,33.5566,33.5739,51900.0
2011-06-14 11:05:00,38.77,38.79,38.73,38.77,110600.0,33.5826,33.5999,33.5479,33.5826,110600.0
2011-06-14 11:10:00,38.77,38.79,38.76,38.77,47700.0,33.5826,33.5999,33.5739,33.5826,47700.0
2011-06-14 11:15:00,38.78,38.78,38.74,38.75,34500.0,33.5912,33.5912,33.5566,33.5653,34500.0
2011-06-14 11:20:00,38.75,38.8,38.74,38.74,70400.0,33.5653,33.6086,33.5566,33.5566,70400.0
2011-06-14 11:25:00,38.75,38.75,38.7,38.73,42600.0,33.5653,33.5653,33.5219,33.5479,42600.0
2011-06-14 11:30:00,38.72,38.8,38.72,38.77,96300.0,33.5393,33.6086,33.5393,33.5826,96300.0
2011-06-14 11:35:00,38.77,38.79,38.75,38.75,35800.0,33.5826,33.5999,33.5653,33.5653,35800.0
2011-06-14 11:40:00,38.76,38.8,38.72,38.76,101000.0,33.5739,33.6086,33.5393,33.5739,101000.0
2011-06-14 11:45:00,38.76,38.79,38.74,38.74,89300.0,33.5739,33.5999,33.5566,33.5566,89300.0
2011-06-14 11:50:00,38.75,38.8,38.75,38.78,95300.0,33.5653,33.6086,33.5653,33.5912,95300.0
2011-06-14 11:55:00,38.78,38.8,38.78,38.78,48900.0,33.5912,33.6086,33.5912,33.5912,48900.0
2011-06-14 12:00:00,38.78,38.8,38.76,38.79,30800.0,33.5912,33.6086,33.5739,33.5999,30800.0
2011-06-14 12:05:00,38.8,38.8,38.79,38.79,41300.0,33.6086,33.6086,33.5999,33.5999,41300.0
2011-06-14 12:10:00,38.79,38.81,38.79,38.8,99400.0,33.5999,33.6172,33.5999,33.6086,99400.0
2011-06-14 12:15:00,38.8,38.81,38.79,38.79,40900.0,33.6086,33.6172,33.5999,33.5999,40900.0
2011-06-14 12:20:00,38.8,38.81,38.79,38.81,39200.0,33.6086,33.6172,33.5999,33.6172,39200.0
2011-06-14 12:25:00,38.8,38.81,38.79,38.79,72900.0,33.6086,33.6172,33.5999,33.5999,72900.0
2011-06-14 12:30:00,38.8,38.8,38.78,38.8,32700.0,33.6086,33.6086,33.5912,33.6086,32700.0
2011-06-14 12:35:00,38.8,38.8,38.79,38.8,39600.0,33.6086,33.6086,33.5999,33.6086,39600.0
2011-06-14 12:40:00,38.8,38.8,38.79,38.8,89400.0,33.6086,33.6086,33.5999,33.6086,89400.0
2011-06-14 12:45:00,38.79,38.8,38.79,38.8,38800.0,33.5999,33.6086,33.5999,33.6086,38800.0
2011-06-14 12:50:00,38.8,38.83,38.79,38.83,111800.0,33.6086,33.6346,33.5999,33.6346,111800.0
2011-06-14 12:55:00,38.83,38.86,38.82,38.84,65500.0,33.6346,33.6605,33.6259,33.6432,65500.0
2011-06-14 13:00:00,38.83,38.84,38.8,38.8,42500.0,33.6346,33.6432,33.6086,33.6086,42500.0
2011-06-14 13:05:00,38.81,38.81,38.8,38.81,70400.0,33.6172,33.6172,33.6086,33.6172,70400.0
2011-06-14 13:10:00,38.81,38.81,38.79,38.8,77800.0,33.6172,33.6172,33.5999,33.6086,77800.0
2011-06-14 13:15:00,38.8,38.8,38.79,38.79,43100.0,33.6086,33.6086,33.5999,33.5999,43100.0
2011-06-14 13:20:00,38.8,38.8,38.79,38.79,41200.0,33.6086,33.6086,33.5999,33.5999,41200.0
2011-06-14 13:25:00,38.79,38.8,38.76,38.77,44500.0,33.5999,33.6086,33.5739,33.5826,44500.0
2011-06-14 13:30:00,38.77,38.8,38.76,38.79,92200.0,33.5826,33.6086,33.5739,33.5999,92200.0
2011-06-14 13:35:00,38.79,38.81,38.77,38.77,70300.0,33.5999,33.6172,33.5826,33.5826,70300.0
2011-06-14 13:40:00,38.77,38.81,38.76,38.81,61900.0,33.5826,33.6172,33.5739,33.6172,61900.0
2011-06-14 13:45:00,38.8,38.81,38.75,38.76,100700.0,33.6086,33.6172,33.5653,33.5739,100700.0
2011-06-14 13:50:00,38.75,38.76,38.71,38.71,97500.0,33.5653,33.5739,33.5306,33.5306,97500.0
2011-06-14 13:55:00,38.71,38.72,38.7,38.7,70300.0,33.5306,33.5393,33.5219,33.5219,70300.0
2011-06-14 14:00:00,38.7,38.72,38.7,38.71,120900.0,33.5219,33.5393,33.5219,33.5306,120900.0
2011-06-14 14:05:00,38.71,38.71,38.69,38.69,54600.0,33.5306,33.5306,33.5133,33.5133,54600.0
2011-06-14 14:10:00,38.69,38.71,38.68,38.68,86500.0,33.5133,33.5306,33.5046,33.5046,86500.0
2011-06-14 14:15:00,38.68,38.69,38.68,38.69,25300.0,33.5046,33.5133,33.5046,33.5133,25300.0
2011-06-14 14:20:00,38.68,38.71,38.68,38.71,85300.0,33.5046,33.5306,33.5046,33.5306,85300.0
2011-06-14 14:25:00,38.71,38.75,38.71,38.74,41600.0,33.5306,33.5653,33.5306,33.5566,41600.0
2011-06-14 14:30:00,38.74,38.74,38.7,38.73,109200.0,33.5566,33.5566,33.5219,33.5479,109200.0
2011-06-14 14:35:00,38.73,38.73,38.7,38.7,64000.0,33.5479,33.5479,33.5219,33.5219,64000.0
2011-06-14 14:40:00,38.7,38.71,38.69,38.7,65200.0,33.5219,33.5306,33.5133,33.5219,65200.0
2011-06-14 14:45:00,38.69,38.73,38.69,38.72,84700.0,33.5133,33.5479,33.5133,33.5393,84700.0
2011-06-14 14:50:00,38.73,38.73,38.72,38.73,55100.0,33.5479,33.5479,33.5393,33.5479,55100.0
2011-06-14 14:55:00,38.73,38.73,38.71,38.71,94300.0,33.5479,33.5479,33.5306,33.5306,94300.0
2011-06-14 15:00:00,38.71,38.79,38.71,38.79,154900.0,33.5306,33.5999,33.5306,33.5999,154900.0
2011-06-14 15:05:00,38.78,38.79,38.71,38.71,102900.0,33.5912,33.5999,33.5306,33.5306,102900.0
2011-06-14 15:10:00,38.72,38.73,38.71,38.71,97500.0,33.5393,33.5479,33.5306,33.5306,97500.0
2011-06-14 15:15:00,38.72,38.72,38.7,38.71,97900.0,33.5393,33.5393,33.5219,33.5306,97900.0
2011-06-14 15:20:00,38.71,38.72,38.67,38.67,141800.0,33.5306,33.5393,33.496,33.496,141800.0
2011-06-14 15:25:00,38.67,38.68,38.63,38.66,209400.0,33.496,33.5046,33.4613,33.4873,209400.0
2011-06-14 15:30:00,38.66,38.66,38.61,38.62,200600.0,33.4873,33.4873,33.444,33.4527,200600.0
2011-06-14 15:35:00,38.62,38.63,38.6,38.61,155800.0,33.4527,33.4613,33.4353,33.444,155800.0
2011-06-14 15:40:00,38.62,38.64,38.61,38.63,178000.0,33.4527,33.47,33.444,33.4613,178000.0
2011-06-14 15:45:00,38.62,38.63,38.58,38.59,344500.0,33.4527,33.4613,33.418,33.4267,344500.0
2011-06-14 15:50:00,38.59,38.6,38.51,38.53,409500.0,33.4267,33.4353,33.3574,33.3747,409500.0
2011-06-14 15:55:00,38.53,38.6,38.53,38.6,635700.0,33.3747,33.4353,33.3747,33.4353,635700.0
2011-06-15 09:30:00,38.4,38.43,38.25,38.29,172200.0,33.2621,33.2881,33.1322,33.1668,172200.0
2011-06-15 09:35:00,38.29,38.34,38.25,38.31,177100.0,33.1668,33.2101,33.1322,33.1841,177100.0
2011-06-15 09:40:00,38.3,38.36,38.24,38.34,154700.0,33.1755,33.2274,33.1235,33.2101,154700.0
2011-06-15 09:45:00,38.33,38.45,38.32,38.45,113300.0,33.2015,33.3054,33.1928,33.3054,113300.0
2011-06-15 09:50:00,38.45,38.51,38.42,38.49,128600.0,33.3054,33.3574,33.2794,33.34,128600.0
2011-06-15 09:55:00,38.5,38.5,38.39,38.41,208700.0,33.3487,33.3487,33.2534,33.2707,208700.0
2011-06-15 10:00:00,38.41,38.44,38.36,38.43,99300.0,33.2707,33.2967,33.2274,33.2881,99300.0
2011-06-15 10:05:00,38.44,38.5,38.42,38.48,88900.0,33.2967,33.3487,33.2794,33.3314,88900.0
2011-06-15 10:10:00,38.48,38.51,38.41,38.51,64300.0,33.3314,33.3574,33.2707,33.3574,64300.0
2011-06-15 10:15:00,38.51,38.57,38.51,38.53,213500.0,33.3574,33.4093,33.3574,33.3747,213500.0
2011-06-15 10:20:00,38.54,38.57,38.51,38.55,131600.0,33.3834,33.4093,33.3574,33.392,131600.0
2011-06-15 10:25:00,38.56,38.57,38.54,38.55,115800.0,33.4007,33.4093,33.3834,33.392,115800.0
2011-06-15 10:30:00,38.55,38.56,38.5,38.54,104000.0,33.392,33.4007,33.3487,33.3834,104000.0
2011-06-15 10:35:00,38.54,38.56,38.52,38.53,142100.0,33.3834,33.4007,33.366,33.3747,142100.0
2011-06-15 10:40:00,38.54,38.55,38.49,38.5,136600.0,33.3834,33.392,33.34,33.3487,136600.0
2011-06-15 10:45:00,38.51,38.59,38.5,38.59,72900.0,33.3574,33.4267,33.3487,33.4267,72900.0
2011-06-15 10:50:00,38.59,38.61,38.55,38.6,408200.0,33.4267,33.444,33.392,33.4353,408200.0
2011-06-15 10:55:00,38.59,38.68,38.59,38.64,77500.0,33.4267,33.5046,33.4267,33.47,77500.0
2011-06-15 11:00:00,38.64,38.7,38.62,38.62,119100.0,33.47,33.5219,33.4527,33.4527,119100.0
2011-06-15 11:05:00,38.62,38.77,38.62,38.77,221900.0,33.4527,33.5826,33.4527,33.5826,221900.0
2011-06-15 11:10:00,38.77,38.77,38.65,38.7,130300.0,33.5826,33.5826,33.4786,33.5219,130300.0
2011-06-15 11:15:00,38.71,38.78,38.68,38.77,195300.0,33.5306,33.5912,33.5046,33.5826,195300.0
2011-06-15 11:20:00,38.78,38.82,38.75,38.79,188200.0,33.5912,33.6259,33.5653,33.5999,188200.0
2011-06-15 11:25:00,38.79,38.79,38.74,38.78,211900.0,33.5999,33.5999,33.5566,33.5912,211900.0
2011-06-15 11:30:00,38.78,38.8,38.73,38.79,206100.0,33.5912,33.6086,33.5479,33.5999,206100.0
2011-06-15 11:35:00,38.78,38.79,38.67,38.7,169900.0,33.5912,33.5999,33.496,33.5219,169900.0
2011-06-15 11:40:00,38.7,38.75,38.65,38.71,290000.0,33.5219,33.5653,33.4786,33.5306,290000.0
2011-06-15 11:45:00,38.72,38.72,38.6,38.6,168800.0,33.5393,33.5393,33.4353,33.4353,168800.0
2011-06-15 11:50:00,38.59,38.6,38.51,38.58,225100.0,33.4267,33.4353,33.3574,33.418,225100.0
2011-06-15 11:55:00,38.58,38.61,38.51,38.57,140000.0,33.418,33.444,33.3574,33.4093,140000.0
2011-06-15 12:00:00,38.57,38.64,38.55,38.64,101200.0,33.4093,33.47,33.392,33.47,101200.0
2011-06-15 12:05:00,38.63,38.68,38.62,38.65,92500.0,33.4613,33.5046,33.4527,33.4786,92500.0
2011-06-15 12:10:00,38.65,38.67,38.63,38.66,65900.0,33.4786,33.496,33.4613,33.4873,65900.0
2011-06-15 12:15:00,38.66,38.66,38.54,38.54,64500.0,33.4873,33.4873,33.3834,33.3834,64500.0
2011-06-15 12:20:00,38.54,38.56,38.45,38.46,254600.0,33.3834,33.4007,33.3054,33.3141,254600.0
2011-06-15 12:25:00,38.45,38.47,38.34,38.47,265700.0,33.3054,33.3227,33.2101,33.3227,265700.0
2011-06-15 12:30:00,38.48,38.5,38.44,38.5,47500.0,33.3314,33.3487,33.2967,33.3487,47500.0
2011-06-15 12:35:00,38.5,38.51,38.45,38.49,31400.0,33.3487,33.3574,33.3054,33.34,31400.0
2011-06-15 12:40:00,38.49,38.55,38.48,38.53,75500.0,33.34,33.392,33.3314,33.3747,75500.0
2011-06-15 12:45:00,38.53,38.58,38.53,38.56,32500.0,33.3747,33.418,33.3747,33.4007,32500.0
2011-06-15 12:50:00,38.56,38.6,38.54,38.54,53900.0,33.4007,33.4353,33.3834,33.3834,53900.0
2011-06-15 12:55:00,38.54,38.55,38.49,38.49,75200.0,33.3834,33.392,33.34,33.34,75200.0
2011-06-15 13:00:00,38.49,38.52,38.46,38.52,150600.0,33.34,33.366,33.3141,33.366,150600.0
2011-06-15 13:05:00,38.51,38.54,38.48,38.5,57000.0,33.3574,33.3834,33.3314,33.3487,57000.0
2011-06-15 13:10:00,38.49,38.52,38.46,38.5,56100.0,33.34,33.366,33.3141,33.3487,56100.0
2011-06-15 13:15:00,38.5,38.51,38.47,38.49,127700.0,33.3487,33.3574,33.3227,33.34,127700.0
2011-06-15 13:20:00,38.49,38.52,38.45,38.52,141900.0,33.34,33.366,33.3054,33.366,141900.0
2011-06-15 13:25:00,38.52,38.55,38.51,38.54,50700.0,33.366,33.392,33.3574,33.3834,50700.0
2011-06-15 13:30:00,38.53,38.53,38.46,38.46,55700.0,33.3747,33.3747,33.3141,33.3141,55700.0
2011-06-15 13:35:00,38.47,38.48,38.41,38.47,69200.0,33.3227,33.3314,33.2707,33.3227,69200.0
2011-06-15 13:40:00,38.47,38.49,38.44,38.45,132600.0,33.3227,33.34,33.2967,33.3054,132600.0
2011-06-15 13:45:00,38.46,38.47,38.42,38.46,53700.0,33.3141,33.3227,33.2794,33.3141,53700.0
2011-06-15 13:50:00,38.46,38.47,38.39,38.39,70800.0,33.3141,33.3227,33.2534,33.2534,70800.0
2011-06-15 13:55:00,38.39,38.5,38.38,38.48,41300.0,33.2534,33.3487,33.2448,33.3314,41300.0
2011-06-15 14:00:00,38.47,38.52,38.47,38.48,50800.0,33.3227,33.366,33.3227,33.3314,50800.0
2011-06-15 14:05:00,38.49,38.56,38.48,38.52,88600.0,33.34,33.4007,33.3314,33.366,88600.0
2011-06-15 14:10:00,38.51,38.55,38.5,38.55,63700.0,33.3574,33.392,33.3487,33.392,63700.0
2011-06-15 14:15:00,38.55,38.55,38.46,38.47,55300.0,33.392,33.392,33.3141,33.3227,55300.0
2011-06-15 14:20:00,38.47,38.49,38.42,38.44,99100.0,33.3227,33.34,33.2794,33.2967,99100.0
2011-06-15 14:25:00,38.44,38.47,38.42,38.43,49600.0,33.2967,33.3227,33.2794,33.2881,49600.0
2011-06-15 14:30:00,38.43,38.51,38.4,38.49,72800.0,33.2881,33.3574,33.2621,33.34,72800.0
2011-06-15 14:35:00,38.49,38.53,38.47,38.51,46100.0,33.34,33.3747,33.3227,33.3574,46100.0
2011-06-15 14:40:00,38.52,38.56,38.52,38.55,69000.0,33.366,33.4007,33.366,33.392,69000.0
2011-06-15 14:45:00,38.54,38.57,38.45,38.52,139900.0,33.3834,33.4093,33.3054,33.366,139900.0
2011-06-15 14:50:00,38.51,38.54,38.45,38.49,120900.0,33.3574,33.3834,33.3054,33.34,120900.0
2011-06-15 14:55:00,38.49,38.53,38.47,38.51,80300.0,33.34,33.3747,33.3227,33.3574,80300.0
2011-06-15 15:00:00,38.5,38.55,38.46,38.5,93100.0,33.3487,33.392,33.3141,33.3487,93100.0
2011-06-15 15:05:00,38.51,38.51,38.42,38.44,106600.0,33.3574,33.3574,33.2794,33.2967,106600.0
2011-06-15 15:10:00,38.45,38.46,38.39,38.43,89900.0,33.3054,33.3141,33.2534,33.2881,89900.0
2011-06-15 15:15:00,38.43,38.45,38.34,38.37,123600.0,33.2881,33.3054,33.2101,33.2361,123600.0
2011-06-15 15:20:00,38.38,38.43,38.35,38.43,136300.0,33.2448,33.2881,33.2188,33.2881,136300.0
2011-06-15 15:25:00,38.43,38.47,38.39,38.42,127100.0,33.2881,33.3227,33.2534,33.2794,127100.0
2011-06-15 15:30:00,38.41,38.45,38.39,38.4,142400.0,33.2707,33.3054,33.2534,33.2621,142400.0
2011-06-15 15:35:00,38.41,38.42,38.36,38.4,158300.0,33.2707,33.2794,33.2274,33.2621,158300.0
2011-06-15 15:40:00,38.41,38.44,38.39,38.41,227700.0,33.2707,33.2967,33.2534,33.2707,227700.0
2011-06-15 15:45:00,38.41,38.5,38.41,38.45,251400.0,33.2707,33.3487,33.2707,33.3054,251400.0
2011-06-15 15:50:00,38.44,38.47,38.39,38.47,192900.0,33.2967,33.3227,33.2534,33.3227,192900.0
2011-06-15 15:55:00,38.47,38.48,38.38,38.4,408600.0,33.3227,33.3314,33.2448,33.2621,408600.0
2011-06-16 09:30:00,38.37,38.47,38.26,38.27,160000.0,33.2361,33.3227,33.1408,33.1495,160000.0
2011-06-16 09:35:00,38.27,38.3,38.25,38.29,152200.0,33.1495,33.1755,33.1322,33.1668,152200.0
2011-06-16 09:40:00,38.28,38.32,38.18,38.25,136300.0,33.1581,33.1928,33.0715,33.1322,136300.0
2011-06-16 09:45:00,38.24,38.25,38.18,38.19,112600.0,33.1235,33.1322,33.0715,33.0802,112600.0
2011-06-16 09:50:00,38.19,38.21,38.16,38.21,82400.0,33.0802,33.0975,33.0542,33.0975,82400.0
2011-06-16 09:55:00,38.21,38.24,38.15,38.17,128100.0,33.0975,33.1235,33.0455,33.0629,128100.0
2011-06-16 10:00:00,38.16,38.16,38.0,38.14,339200.0,33.0542,33.0542,32.9156,33.0369,339200.0
2011-06-16 10:05:00,38.14,38.18,38.11,38.13,96600.0,33.0369,33.0715,33.0109,33.0282,96600.0
2011-06-16 10:10:00,38.14,38.23,38.11,38.22,161200.0,33.0369,33.1148,33.0109,33.1062,161200.0
2011-06-16 10:15:00,38.22,38.27,38.0,38.21,110500.0,33.1062,33.1495,32.9156,33.0975,110500.0
2011-06-16 10:20:00,38.22,38.27,38.17,38.24,182300.0,33.1062,33.1495,33.0629,33.1235,182300.0
2011-06-16 10:25:00,38.25,38.29,38.2,38.22,128000.0,33.1322,33.1668,33.0888,33.1062,128000.0
2011-06-16 10:30:00,38.22,38.24,38.17,38.2,100200.0,33.1062,33.1235,33.0629,33.0888,100200.0
2011-06-16 10:35:00,38.2,38.36,38.19,38.35,132500.0,33.0888,33.2274,33.0802,33.2188,132500.0
2011-06-16 10:40:00,38.34,38.36,38.31,38.32,112100.0,33.2101,33.2274,33.1841,33.1928,112100.0
2011-06-16 10:45:00,38.31,38.32,38.24,38.27,75000.0,33.1841,33.1928,33.1235,33.1495,75000.0
2011-06-16 10:50:00,38.27,38.28,38.22,38.25,124400.0,33.1495,33.1581,33.1062,33.1322,124400.0
2011-06-16 10:55:00,38.25,38.33,38.25,38.3,58200.0,33.1322,33.2015,33.1322,33.1755,58200.0
2011-06-16 11:00:00,38.3,38.31,38.16,38.18,102700.0,33.1755,33.1841,33.0542,33.0715,102700.0
2011-06-16 11:05:00,38.18,38.19,38.15,38.18,59600.0,33.0715,33.0802,33.0455,33.0715,59600.0
2011-06-16 11:10:00,38.18,38.2,38.16,38.19,98900.0,33.0715,33.0888,33.0542,33.0802,98900.0
2011-06-16 11:15:00,38.19,38.19,38.11,38.15,254200.0,33.0802,33.0802,33.0109,33.0455,254200.0
2011-06-16 11:20:00,38.15,38.2,38.09,38.14,303500.0,33.0455,33.0888,32.9936,33.0369,303500.0
2011-06-16 11:25:00,38.14,38.21,38.14,38.19,143300.0,33.0369,33.0975,33.0369,33.0802,143300.0
2011-06-16 11:30:00,38.19,38.22,38.16,38.17,94900.0,33.0802,33.1062,33.0542,33.0629,94900.0
2011-06-16 11:35:00,38.18,38.19,38.12,38.16,113100.0,33.0715,33.0802,33.0195,33.0542,113100.0
2011-06-16 11:40:00,38.16,38.16,38.12,38.13,77300.0,33.0542,33.0542,33.0195,33.0282,77300.0
2011-06-16 11:45:00,38.13,38.16,38.08,38.1,84300.0,33.0282,33.0542,32.9849,33.0022,84300.0
2011-06-16 11:50:00,38.09,38.18,38.09,38.18,93900.0,32.9936,33.0715,32.9936,33.0715,93900.0
2011-06-16 11:55:00,38.18,38.21,38.13,38.2,162800.0,33.0715,33.0975,33.0282,33.0888,162800.0
2011-06-16 12:00:00,38.19,38.2,38.15,38.19,235700.0,33.0802,33.0888,33.0455,33.0802,235700.0
2011-06-16 12:05:00,38.19,38.19,38.14,38.15,89300.0,33.0802,33.0802,33.0369,33.0455,89300.0
2011-06-16 12:10:00,38.14,38.15,38.12,38.14,127500.0,33.0369,33.0455,33.0195,33.0369,127500.0
2011-06-16 12:15:00,38.14,38.16,38.13,38.13,218600.0,33.0369,33.0542,33.0282,33.0282,218600.0
2011-06-16 12:20:00,38.15,38.16,38.13,38.14,81900.0,33.0455,33.0542,33.0282,33.0369,81900.0
2011-06-16 12:25:00,38.15,38.16,38.13,38.16,60300.0,33.0455,33.0542,33.0282,33.0542,60300.0
2011-06-16 12:30:00,38.15,38.16,38.13,38.13,60800.0,33.0455,33.0542,33.0282,33.0282,60800.0
2011-06-16 12:35:00,38.13,38.15,38.13,38.14,85400.0,33.0282,33.0455,33.0282,33.0369,85400.0
2011-06-16 12:40:00,38.15,38.16,38.14,38.15,31100.0,33.0455,33.0542,33.0369,33.0455,31100.0
2011-06-16 12:45:00,38.15,38.16,38.13,38.15,80500.0,33.0455,33.0542,33.0282,33.0455,80500.0
2011-06-16 12:50:00,38.14,38.16,38.14,38.14,262400.0,33.0369,33.0542,33.0369,33.0369,262400.0
2011-06-16 12:55:00,38.15,38.15,38.1,38.11,47700.0,33.0455,33.0455,33.0022,33.0109,47700.0
2011-06-16 13:00:00,38.11,38.11,38.07,38.1,137600.0,33.0109,33.0109,32.9762,33.0022,137600.0
2011-06-16 13:05:00,38.1,38.11,38.08,38.09,83500.0,33.0022,33.0109,32.9849,32.9936,83500.0
2011-06-16 13:10:00,38.09,38.12,38.08,38.09,78300.0,32.9936,33.0195,32.9849,32.9936,78300.0
2011-06-16 13:15:00,38.08,38.15,38.08,38.11,98500.0,32.9849,33.0455,32.9849,33.0109,98500.0
2011-06-16 13:20:00,38.11,38.11,38.07,38.1,97900.0,33.0109,33.0109,32.9762,33.0022,97900.0
2011-06-16 13:25:00,38.09,38.1,38.03,38.04,86300.0,32.9936,33.0022,32.9416,32.9503,86300.0
2011-06-16 13:30:00,38.05,38.06,38.02,38.02,78900.0,32.9589,32.9676,32.9329,32.9329,78900.0
2011-06-16 13:35:00,38.03,38.04,38.0,38.01,65300.0,32.9416,32.9503,32.9156,32.9243,65300.0
2011-06-16 13:40:00,38.01,38.02,37.97,37.98,199200.0,32.9243,32.9329,32.8896,32.8983,199200.0
2011-06-16 13:45:00,37.98,38.01,37.97,38.0,85700.0,32.8983,32.9243,32.8896,32.9156,85700.0
2011-06-16 13:50:00,38.0,38.02,37.97,37.97,64800.0,32.9156,32.9329,32.8896,32.8896,64800.0
2011-06-16 13:55:00,37.97,38.01,37.96,37.97,76800.0,32.8896,32.9243,32.881,32.8896,76800.0
2011-06-16 14:00:00,37.97,38.01,37.96,38.0,77000.0,32.8896,32.9243,32.881,32.9156,77000.0
2011-06-16 14:05:00,38.01,38.02,37.95,37.99,65800.0,32.9243,32.9329,32.8723,32.9069,65800.0
2011-06-16 14:10:00,38.0,38.0,37.96,37.97,103500.0,32.9156,32.9156,32.881,32.8896,103500.0
2011-06-16 14:15:00,37.96,37.97,37.93,37.93,77800.0,32.881,32.8896,32.855,32.855,77800.0
2011-06-16 14:20:00,37.93,37.94,37.85,37.87,300700.0,32.855,32.8636,32.7857,32.803,300700.0
2011-06-16 14:25:00,37.87,37.9,37.85,37.86,107300.0,32.803,32.829,32.7857,32.7943,107300.0
2011-06-16 14:30:00,37.87,37.89,37.85,37.85,64400.0,32.803,32.8203,32.7857,32.7857,64400.0
2011-06-16 14:35:00,37.86,37.86,37.77,37.78,125700.0,32.7943,32.7943,32.7164,32.725,125700.0
2011-06-16 14:40:00,37.79,37.84,37.78,37.82,129100.0,32.7337,32.777,32.725,32.7597,129100.0
2011-06-16 14:45:00,37.82,37.84,37.78,37.79,288200.0,32.7597,32.777,32.725,32.7337,288200.0
2011-06-16 14:50:00,37.79,37.86,37.78,37.86,116100.0,32.7337,32.7943,32.725,32.7943,116100.0
2011-06-16 14:55:00,37.86,37.92,37.85,37.91,59300.0,32.7943,32.8463,32.7857,32.8376,59300.0
2011-06-16 15:00:00,37.91,37.95,37.9,37.95,89600.0,32.8376,32.8723,32.829,32.8723,89600.0
2011-06-16 15:05:00,37.95,38.0,37.94,38.0,131600.0,32.8723,32.9156,32.8636,32.9156,131600.0
2011-06-16 15:10:00,38.0,38.01,37.97,37.98,101300.0,32.9156,32.9243,32.8896,32.8983,101300.0
2011-06-16 15:15:00,37.98,37.98,37.95,37.95,130100.0,32.8983,32.8983,32.8723,32.8723,130100.0
2011-06-16 15:20:00,37.96,37.99,37.94,37.96,197500.0,32.881,32.9069,32.8636,32.881,197500.0
2011-06-16 15:25:00,37.97,38.01,37.96,37.99,87000.0,32.8896,32.9243,32.881,32.9069,87000.0
2011-06-16 15:30:00,37.99,38.01,37.95,37.99,302100.0,32.9069,32.9243,32.8723,32.9069,302100.0
2011-06-16 15:35:00,38.0,38.05,37.97,38.05,238500.0,32.9156,32.9589,32.8896,32.9589,238500.0
2011-06-16 15:40:00,38.05,38.05,37.99,38.02,184200.0,32.9589,32.9589,32.9069,32.9329,184200.0
2011-06-16 15:45:00,38.02,38.04,37.99,38.0,346900.0,32.9329,32.9503,32.9069,32.9156,346900.0
2011-06-16 15:50:00,38.0,38.05,38.0,38.02,393700.0,32.9156,32.9589,32.9156,32.9329,393700.0
2011-06-16 15:55:00,38.02,38.03,37.99,38.01,722000.0,32.9329,32.9416,32.9069,32.9243,722000.0
2011-06-17 09:30:00,38.31,38.31,38.12,38.14,2508900.0,33.1841,33.1841,33.0195,33.0369,2508900.0
2011-06-17 09:35:00,38.14,38.19,38.07,38.07,150600.0,33.0369,33.0802,32.9762,32.9762,150600.0
2011-06-17 09:40:00,38.07,38.14,38.04,38.13,110500.0,32.9762,33.0369,32.9503,33.0282,110500.0
2011-06-17 09:45:00,38.13,38.21,38.13,38.17,162200.0,33.0282,33.0975,33.0282,33.0629,162200.0
2011-06-17 09:50:00,38.18,38.19,38.07,38.07,102800.0,33.0715,33.0802,32.9762,32.9762,102800.0
2011-06-17 09:55:00,38.08,38.17,38.06,38.16,87900.0,32.9849,33.0629,32.9676,33.0542,87900.0
2011-06-17 10:00:00,38.16,38.31,38.15,38.3,281300.0,33.0542,33.1841,33.0455,33.1755,281300.0
2011-06-17 10:05:00,38.3,38.31,38.18,38.21,202300.0,33.1755,33.1841,33.0715,33.0975,202300.0
2011-06-17 10:10:00,38.21,38.23,38.2,38.2,155000.0,33.0975,33.1148,33.0888,33.0888,155000.0
2011-06-17 10:15:00,38.19,38.2,38.15,38.17,100600.0,33.0802,33.0888,33.0455,33.0629,100600.0
2011-06-17 10:20:00,38.17,38.19,38.12,38.12,44800.0,33.0629,33.0802,33.0195,33.0195,44800.0
2011-06-17 10:25:00,38.12,38.17,38.1,38.16,68400.0,33.0195,33.0629,33.0022,33.0542,68400.0
2011-06-17 10:30:00,38.17,38.24,38.14,38.18,134300.0,33.0629,33.1235,33.0369,33.0715,134300.0
2011-06-17 10:35:00,38.18,38.27,38.18,38.2,164300.0,33.0715,33.1495,33.0715,33.0888,164300.0
2011-06-17 10:40:00,38.19,38.26,38.19,38.21,71000.0,33.0802,33.1408,33.0802,33.0975,71000.0
2011-06-17 10:45:00,38.21,38.24,38.2,38.22,105300.0,33.0975,33.1235,33.0888,33.1062,105300.0
2011-06-17 10:50:00,38.21,38.23,38.2,38.21,54200.0,33.0975,33.1148,33.0888,33.0975,54200.0
2011-06-17 10:55:00,38.2,38.23,38.2,38.22,50100.0,33.0888,33.1148,33.0888,33.1062,50100.0
2011-06-17 11:00:00,38.22,38.23,38.17,38.18,74900.0,33.1062,33.1148,33.0629,33.0715,74900.0
2011-06-17 11:05:00,38.18,38.2,38.17,38.19,36500.0,33.0715,33.0888,33.0629,33.0802,36500.0
2011-06-17 11:10:00,38.19,38.27,38.19,38.26,61700.0,33.0802,33.1495,33.0802,33.1408,61700.0
2011-06-17 11:15:00,38.27,38.28,38.22,38.22,127200.0,33.1495,33.1581,33.1062,33.1062,127200.0
2011-06-17 11:20:00,38.23,38.25,38.22,38.24,87700.0,33.1148,33.1322,33.1062,33.1235,87700.0
2011-06-17 11:25:00,38.24,38.34,38.22,38.33,423600.0,33.1235,33.2101,33.1062,33.2015,423600.0
2011-06-17 11:30:00,38.33,38.34,38.24,38.26,80400.0,33.2015,33.2101,33.1235,33.1408,80400.0
2011-06-17 11:35:00,38.25,38.26,38.2,38.2,78800.0,33.1322,33.1408,33.0888,33.0888,78800.0
2011-06-17 11:40:00,38.21,38.23,38.2,38.2,84200.0,33.0975,33.1148,33.0888,33.0888,84200.0
2011-06-17 11:45:00,38.21,38.31,38.2,38.3,69600.0,33.0975,33.1841,33.0888,33.1755,69600.0
2011-06-17 11:50:00,38.31,38.33,38.29,38.3,66000.0,33.1841,33.2015,33.1668,33.1755,66000.0
2011-06-17 11:55:00,38.3,38.36,38.29,38.36,70300.0,33.1755,33.2274,33.1668,33.2274,70300.0
2011-06-17 12:00:00,38.36,38.37,38.34,38.36,127600.0,33.2274,33.2361,33.2101,33.2274,127600.0
2011-06-17 12:05:00,38.35,38.36,38.34,38.35,61200.0,33.2188,33.2274,33.2101,33.2188,61200.0
2011-06-17 12:10:00,38.36,38.36,38.33,38.33,37200.0,33.2274,33.2274,33.2015,33.2015,37200.0
2011-06-17 12:15:00,38.33,38.35,38.31,38.31,93400.0,33.2015,33.2188,33.1841,33.1841,93400.0
2011-06-17 12:20:00,38.31,38.32,38.27,38.3,110300.0,33.1841,33.1928,33.1495,33.1755,110300.0
2011-06-17 12:25:00,38.3,38.31,38.26,38.26,74200.0,33.1755,33.1841,33.1408,33.1408,74200.0
2011-06-17 12:30:00,38.26,38.28,38.26,38.27,53700.0,33.1408,33.1581,33.1408,33.1495,53700.0
2011-06-17 12:35:00,38.26,38.3,38.24,38.26,78500.0,33.1408,33.1755,33.1235,33.1408,78500.0
2011-06-17 12:40:00,38.26,38.27,38.22,38.23,109100.0,33.1408,33.1495,33.1062,33.1148,109100.0
2011-06-17 12:45:00,38.23,38.23,38.18,38.19,109200.0,33.1148,33.1148,33.0715,33.0802,109200.0
2011-06-17 12:50:00,38.19,38.19,38.1,38.11,48100.0,33.0802,33.0802,33.0022,33.0109,48100.0
2011-06-17 12:55:00,38.11,38.19,38.11,38.19,71700.0,33.0109,33.0802,33.0109,33.0802,71700.0
2011-06-17 13:00:00,38.19,38.21,38.18,38.19,98000.0,33.0802,33.0975,33.0715,33.0802,98000.0
2011-06-17 13:05:00,38.19,38.2,38.15,38.17,62800.0,33.0802,33.0888,33.0455,33.0629,62800.0
2011-06-17 13:10:00,38.18,38.18,38.14,38.14,45300.0,33.0715,33.0715,33.0369,33.0369,45300.0
2011-06-17 13:15:00,38.14,38.14,38.1,38.1,54800.0,33.0369,33.0369,33.0022,33.0022,54800.0
2011-06-17 13:20:00,38.11,38.11,38.09,38.09,58700.0,33.0109,33.0109,32.9936,32.9936,58700.0
2011-06-17 13:25:00,38.09,38.14,38.09,38.12,56300.0,32.9936,33.0369,32.9936,33.0195,56300.0
2011-06-17 13:30:00,38.12,38.18,38.12,38.16,39700.0,33.0195,33.0715,33.0195,33.0542,39700.0
2011-06-17 13:35:00,38.17,38.19,38.16,38.19,61200.0,33.0629,33.0802,33.0542,33.0802,61200.0
2011-06-17 13:40:00,38.19,38.19,38.13,38.15,78900.0,33.0802,33.0802,33.0282,33.0455,78900.0
2011-06-17 13:45:00,38.14,38.15,38.11,38.15,67300.0,33.0369,33.0455,33.0109,33.0455,67300.0
2011-06-17 13:50:00,38.15,38.16,38.15,38.15,133700.0,33.0455,33.0542,33.0455,33.0455,133700.0
2011-06-17 13:55:00,38.16,38.19,38.15,38.18,61000.0,33.0542,33.0802,33.0455,33.0715,61000.0
2011-06-17 14:00:00,38.17,38.2,38.16,38.17,72500.0,33.0629,33.0888,33.0542,33.0629,72500.0
2011-06-17 14:05:00,38.17,38.2,38.12,38.13,58400.0,33.0629,33.0888,33.0195,33.0282,58400.0
2011-06-17 14:10:00,38.12,38.15,38.12,38.13,38900.0,33.0195,33.0455,33.0195,33.0282,38900.0
2011-06-17 14:15:00,38.14,38.2,38.14,38.17,76600.0,33.0369,33.0888,33.0369,33.0629,76600.0
2011-06-17 14:20:00,38.17,38.2,38.16,38.16,43900.0,33.0629,33.0888,33.0542,33.0542,43900.0
2011-06-17 14:25:00,38.16,38.23,38.16,38.23,77400.0,33.0542,33.1148,33.0542,33.1148,77400.0
2011-06-17 14:30:00,38.23,38.24,38.19,38.2,63400.0,33.1148,33.1235,33.0802,33.0888,63400.0
2011-06-17 14:35:00,38.19,38.2,38.14,38.15,134100.0,33.0802,33.0888,33.0369,33.0455,134100.0
2011-06-17 14:40:00,38.15,38.16,38.12,38.13,55000.0,33.0455,33.0542,33.0195,33.0282,55000.0
2011-06-17 14:45:00,38.12,38.13,38.1,38.12,105700.0,33.0195,33.0282,33.0022,33.0195,105700.0
2011-06-17 14:50:00,38.11,38.13,38.1,38.11,71200.0,33.0109,33.0282,33.0022,33.0109,71200.0
2011-06-17 14:55:00,38.12,38.13,38.09,38.11,72100.0,33.0195,33.0282,32.9936,33.0109,72100.0
2011-06-17 15:00:00,38.11,38.14,38.11,38.13,69000.0,33.0109,33.0369,33.0109,33.0282,69000.0
2011-06-17 15:05:00,38.13,38.16,38.12,38.14,185000.0,33.0282,33.0542,33.0195,33.0369,185000.0
2011-06-17 15:10:00,38.14,38.14,38.1,38.11,114600.0,33.0369,33.0369,33.0022,33.0109,114600.0
2011-06-17 15:15:00,38.11,38.11,37.98,37.99,304400.0,33.0109,33.0109,32.8983,32.9069,304400.0
2011-06-17 15:20:00,38.0,38.01,37.99,38.0,131900.0,32.9156,32.9243,32.9069,32.9156,131900.0
2011-06-17 15:25:00,38.0,38.02,37.98,38.01,211000.0,32.9156,32.9329,32.8983,32.9243,211000.0
2011-06-17 15:30:00,38.02,38.04,38.02,38.04,225500.0,32.9329,32.9503,32.9329,32.9503,225500.0
2011-06-17 15:35:00,38.04,38.09,38.03,38.05,237800.0,32.9503,32.9936,32.9416,32.9589,237800.0
2011-06-17 15:40:00,38.05,38.12,38.04,38.12,322800.0,32.9589,33.0195,32.9503,33.0195,322800.0
2011-06-17 15:45:00,38.11,38.15,38.08,38.11,318000.0,33.0109,33.0455,32.9849,33.0109,318000.0
2011-06-17 15:50:00,38.1,38.13,38.09,38.13,255600.0,33.0022,33.0282,32.9936,33.0282,255600.0
2011-06-17 15:55:00,38.13,38.13,38.03,38.04,535200.0,33.0282,33.0282,32.9416,32.9503,535200.0
2011-06-20 09:30:00,37.85,37.92,37.65,37.73,386300.0,32.7857,32.8463,32.6124,32.6817,386300.0
2011-06-20 09:35:00,37.74,37.81,37.72,37.78,94600.0,32.6904,32.751,32.6731,32.725,94600.0
2011-06-20 09:40:00,37.78,37.93,37.78,37.81,174000.0,32.725,32.855,32.725,32.751,174000.0
2011-06-20 09:45:00,37.8,37.83,37.76,37.76,142700.0,32.7424,32.7684,32.7077,32.7077,142700.0
2011-06-20 09:50:00,37.77,37.79,37.72,37.74,167800.0,32.7164,32.7337,32.6731,32.6904,167800.0
2011-06-20 09:55:00,37.74,37.81,37.74,37.81,172400.0,32.6904,32.751,32.6904,32.751,172400.0
2011-06-20 10:00:00,37.8,37.86,37.8,37.81,128300.0,32.7424,32.7943,32.7424,32.751,128300.0
2011-06-20 10:05:00,37.81,37.83,37.77,37.77,149900.0,32.751,32.7684,32.7164,32.7164,149900.0
2011-06-20 10:10:00,37.77,37.8,37.74,37.75,89200.0,32.7164,32.7424,32.6904,32.6991,89200.0
2011-06-20 10:15:00,37.74,37.8,37.72,37.79,136600.0,32.6904,32.7424,32.6731,32.7337,136600.0
2011-06-20 10:20:00,37.78,37.79,37.75,37.76,113300.0,32.725,32.7337,32.6991,32.7077,113300.0
2011-06-20 10:25:00,37.75,37.82,37.75,37.79,162400.0,32.6991,32.7597,32.6991,32.7337,162400.0
2011-06-20 10:30:00,37.78,37.85,37.78,37.79,260000.0,32.725,32.7857,32.725,32.7337,260000.0
2011-06-20 10:35:00,37.8,37.84,37.77,37.8,121700.0,32.7424,32.777,32.7164,32.7424,121700.0
2011-06-20 10:40:00,37.79,37.8,37.76,37.79,168200.0,32.7337,32.7424,32.7077,32.7337,168200.0
2011-06-20 10:45:00,37.79,37.85,37.76,37.84,173900.0,32.7337,32.7857,32.7077,32.777,173900.0
2011-06-20 10:50:00,37.84,37.86,37.83,37.86,137400.0,32.777,32.7943,32.7684,32.7943,137400.0
2011-06-20 10:55:00,37.86,37.88,37.76,37.78,123800.0,32.7943,32.8117,32.7077,32.725,123800.0
2011-06-20 11:00:00,37.79,37.83,37.78,37.8,161100.0,32.7337,32.7684,32.725,32.7424,161100.0
2011-06-20 11:05:00,37.8,37.84,37.79,37.83,85500.0,32.7424,32.777,32.7337,32.7684,85500.0
2011-06-20 11:10:00,37.83,37.91,37.83,37.9,69300.0,32.7684,32.8376,32.7684,32.829,69300.0
2011-06-20 11:15:00,37.9,37.95,37.89,37.92,57700.0,32.829,32.8723,32.8203,32.8463,57700.0
2011-06-20 11:20:00,37.92,37.96,37.89,37.95,160100.0,32.8463,32.881,32.8203,32.8723,160100.0
2011-06-20 11:25:00,37.94,37.95,37.91,37.92,90200.0,32.8636,32.8723,32.8376,32.8463,90200.0
2011-06-20 11:30:00,37.92,37.95,37.88,37.93,204400.0,32.8463,32.8723,32.8117,32.855,204400.0
2011-06-20 11:35:00,37.93,37.96,37.92,37.94,84200.0,32.855,32.881,32.8463,32.8636,84200.0
2011-06-20 11:40:00,37.94,38.0,37.94,37.98,96000.0,32.8636,32.9156,32.8636,32.8983,96000.0
2011-06-20 11:45:00,37.98,38.0,37.96,38.0,95600.0,32.8983,32.9156,32.881,32.9156,95600.0
2011-06-20 11:50:00,38.0,38.01,37.98,38.01,78000.0,32.9156,32.9243,32.8983,32.9243,78000.0
2011-06-20 11:55:00,38.0,38.04,37.99,38.0,86200.0,32.9156,32.9503,32.9069,32.9156,86200.0
2011-06-20 12:00:00,38.01,38.02,37.99,38.01,117200.0,32.9243,32.9329,32.9069,32.9243,117200.0
2011-06-20 12:05:00,38.01,38.05,38.01,38.01,35000.0,32.9243,32.9589,32.9243,32.9243,35000.0
2011-06-20 12:10:00,38.01,38.03,37.98,38.01,76000.0,32.9243,32.9416,32.8983,32.9243,76000.0
2011-06-20 12:15:00,38.02,38.12,38.01,38.1,151500.0,32.9329,33.0195,32.9243,33.0022,151500.0
2011-06-20 12:20:00,38.1,38.12,38.08,38.11,101400.0,33.0022,33.0195,32.9849,33.0109,101400.0
2011-06-20 12:25:00,38.12,38.16,38.11,38.16,52200.0,33.0195,33.0542,33.0109,33.0542,52200.0
2011-06-20 12:30:00,38.15,38.18,38.13,38.17,104200.0,33.0455,33.0715,33.0282,33.0629,104200.0
2011-06-20 12:35:00,38.17,38.17,38.16,38.16,16600.0,33.0629,33.0629,33.0542,33.0542,16600.0
2011-06-20 12:40:00,38.16,38.17,38.16,38.17,13400.0,33.0542,33.0629,33.0542,33.0629,13400.0
2011-06-20 12:45:00,38.17,38.19,38.17,38.19,59600.0,33.0629,33.0802,33.0629,33.0802,59600.0
2011-06-20 12:50:00,38.18,38.2,38.16,38.16,54300.0,33.0715,33.0888,33.0542,33.0542,54300.0
2011-06-20 12:55:00,38.16,38.18,38.16,38.18,57700.0,33.0542,33.0715,33.0542,33.0715,57700.0
2011-06-20 13:00:00,38.18,38.2,38.17,38.18,72100.0,33.0715,33.0888,33.0629,33.0715,72100.0
2011-06-20 13:05:00,38.19,38.22,38.17,38.21,104000.0,33.0802,33.1062,33.0629,33.0975,104000.0
2011-06-20 13:10:00,38.22,38.22,38.17,38.17,66100.0,33.1062,33.1062,33.0629,33.0629,66100.0
2011-06-20 13:15:00,38.17,38.22,38.17,38.19,92700.0,33.0629,33.1062,33.0629,33.0802,92700.0
2011-06-20 13:20:00,38.2,38.21,38.17,38.19,45500.0,33.0888,33.0975,33.0629,33.0802,45500.0
2011-06-20 13:25:00,38.19,38.2,38.16,38.18,53800.0,33.0802,33.0888,33.0542,33.0715,53800.0
2011-06-20 13:30:00,38.17,38.18,38.15,38.15,36400.0,33.0629,33.0715,33.0455,33.0455,36400.0
2011-06-20 13:35:00,38.15,38.17,38.14,38.14,42400.0,33.0455,33.0629,33.0369,33.0369,42400.0
2011-06-20 13:40:00,38.14,38.16,38.13,38.13,44200.0,33.0369,33.0542,33.0282,33.0282,44200.0
2011-06-20 13:45:00,38.13,38.14,38.13,38.13,66700.0,33.0282,33.0369,33.0282,33.0282,66700.0
2011-06-20 13:50:00,38.12,38.15,38.12,38.14,24600.0,33.0195,33.0455,33.0195,33.0369,24600.0
2011-06-20 13:55:00,38.13,38.15,38.13,38.15,18000.0,33.0282,33.0455,33.0282,33.0455,18000.0
2011-06-20 14:00:00,38.15,38.18,38.13,38.14,43700.0,33.0455,33.0715,33.0282,33.0369,43700.0
2011-06-20 14:05:00,38.14,38.18,38.13,38.18,64900.0,33.0369,33.0715,33.0282,33.0715,64900.0
2011-06-20 14:10:00,38.18,38.2,38.17,38.19,62200.0,33.0715,33.0888,33.0629,33.0802,62200.0
2011-06-20 14:15:00,38.2,38.21,38.18,38.2,87100.0,33.0888,33.0975,33.0715,33.0888,87100.0
2011-06-20 14:20:00,38.21,38.21,38.15,38.17,78400.0,33.0975,33.0975,33.0455,33.0629,78400.0
2011-06-20 14:25:00,38.17,38.18,38.14,38.16,53400.0,33.0629,33.0715,33.0369,33.0542,53400.0
2011-06-20 14:30:00,38.17,38.2,38.16,38.2,72700.0,33.0629,33.0888,33.0542,33.0888,72700.0
2011-06-20 14:35:00,38.2,38.23,38.19,38.22,74900.0,33.0888,33.1148,33.0802,33.1062,74900.0
2011-06-20 14:40:00,38.22,38.22,38.19,38.19,94700.0,33.1062,33.1062,33.0802,33.0802,94700.0
2011-06-20 14:45:00,38.2,38.25,38.19,38.19,89900.0,33.0888,33.1322,33.0802,33.0802,89900.0
2011-06-20 14:50:00,38.19,38.23,38.19,38.23,55300.0,33.0802,33.1148,33.0802,33.1148,55300.0
2011-06-20 14:55:00,38.23,38.27,38.23,38.27,165200.0,33.1148,33.1495,33.1148,33.1495,165200.0
2011-06-20 15:00:00,38.27,38.27,38.24,38.26,87800.0,33.1495,33.1495,33.1235,33.1408,87800.0
2011-06-20 15:05:00,38.27,38.27,38.23,38.23,112200.0,33.1495,33.1495,33.1148,33.1148,112200.0
2011-06-20 15:10:00,38.23,38.24,38.2,38.22,81300.0,33.1148,33.1235,33.0888,33.1062,81300.0
2011-06-20 15:15:00,38.21,38.23,38.2,38.2,129000.0,33.0975,33.1148,33.0888,33.0888,129000.0
2011-06-20 15:20:00,38.2,38.22,38.18,38.21,70700.0,33.0888,33.1062,33.0715,33.0975,70700.0
2011-06-20 15:25:00,38.21,38.23,38.2,38.22,118100.0,33.0975,33.1148,33.0888,33.1062,118100.0
2011-06-20 15:30:00,38.22,38.22,38.17,38.21,158800.0,33.1062,33.1062,33.0629,33.0975,158800.0
2011-06-20 15:35:00,38.21,38.25,38.2,38.2,170900.0,33.0975,33.1322,33.0888,33.0888,170900.0
2011-06-20 15:40:00,38.21,38.24,38.2,38.23,121300.0,33.0975,33.1235,33.0888,33.1148,121300.0
2011-06-20 15:45:00,38.23,38.26,38.21,38.22,194000.0,33.1148,33.1408,33.0975,33.1062,194000.0
2011-06-20 15:50:00,38.23,38.23,38.18,38.19,107200.0,33.1148,33.1148,33.0715,33.0802,107200.0
2011-06-20 15:55:00,38.19,38.23,38.18,38.23,286800.0,33.0802,33.1148,33.0715,33.1148,286800.0
2011-06-21 09:30:00,38.45,38.45,38.3,38.34,153500.0,33.3054,33.3054,33.1755,33.2101,153500.0
2011-06-21 09:35:00,38.35,38.49,38.32,38.4,159300.0,33.2188,33.34,33.1928,33.2621,159300.0
2011-06-21 09:40:00,38.41,38.41,38.33,38.34,89700.0,33.2707,33.2707,33.2015,33.2101,89700.0
2011-06-21 09:45:00,38.34,38.35,38.25,38.27,91700.0,33.2101,33.2188,33.1322,33.1495,91700.0
2011-06-21 09:50:00,38.27,38.38,38.26,38.34,139400.0,33.1495,33.2448,33.1408,33.2101,139400.0
2011-06-21 09:55:00,38.34,38.4,38.33,38.36,90500.0,33.2101,33.2621,33.2015,33.2274,90500.0
2011-06-21 10:00:00,38.36,38.4,38.34,38.36,136400.0,33.2274,33.2621,33.2101,33.2274,136400.0
2011-06-21 10:05:00,38.35,38.35,38.28,38.3,202100.0,33.2188,33.2188,33.1581,33.1755,202100.0
2011-06-21 10:10:00,38.3,38.33,38.29,38.3,104300.0,33.1755,33.2015,33.1668,33.1755,104300.0
2011-06-21 10:15:00,38.3,38.33,38.29,38.3,111500.0,33.1755,33.2015,33.1668,33.1755,111500.0
2011-06-21 10:20:00,38.3,38.37,38.25,38.36,135700.0,33.1755,33.2361,33.1322,33.2274,135700.0
2011-06-21 10:25:00,38.36,38.37,38.33,38.35,133600.0,33.2274,33.2361,33.2015,33.2188,133600.0
2011-06-21 10:30:00,38.36,38.36,38.3,38.31,178400.0,33.2274,33.2274,33.1755,33.1841,178400.0
2011-06-21 10:35:00,38.31,38.37,38.31,38.35,90800.0,33.1841,33.2361,33.1841,33.2188,90800.0
2011-06-21 10:40:00,38.35,38.43,38.34,38.4,143900.0,33.2188,33.2881,33.2101,33.2621,143900.0
2011-06-21 10:45:00,38.4,38.47,38.4,38.43,78200.0,33.2621,33.3227,33.2621,33.2881,78200.0
2011-06-21 10:50:00,38.43,38.46,38.42,38.44,57800.0,33.2881,33.3141,33.2794,33.2967,57800.0
2011-06-21 10:55:00,38.45,38.46,38.44,38.45,51400.0,33.3054,33.3141,33.2967,33.3054,51400.0
2011-06-21 11:00:00,38.46,38.55,38.45,38.55,124100.0,33.3141,33.392,33.3054,33.392,124100.0
2011-06-21 11:05:00,38.55,38.57,38.51,38.55,147100.0,33.392,33.4093,33.3574,33.392,147100.0
2011-06-21 11:10:00,38.56,38.57,38.5,38.54,120300.0,33.4007,33.4093,33.3487,33.3834,120300.0
2011-06-21 11:15:00,38.54,38.56,38.51,38.52,75500.0,33.3834,33.4007,33.3574,33.366,75500.0
2011-06-21 11:20:00,38.53,38.57,38.52,38.55,52400.0,33.3747,33.4093,33.366,33.392,52400.0
2011-06-21 11:25:00,38.55,38.58,38.55,38.57,46400.0,33.392,33.418,33.392,33.4093,46400.0
2011-06-21 11:30:00,38.56,38.59,38.56,38.59,39000.0,33.4007,33.4267,33.4007,33.4267,39000.0
2011-06-21 11:35:00,38.59,38.65,38.58,38.64,91800.0,33.4267,33.4786,33.418,33.47,91800.0
2011-06-21 11:40:00,38.64,38.66,38.62,38.63,63800.0,33.47,33.4873,33.4527,33.4613,63800.0
2011-06-21 11:45:00,38.63,38.67,38.63,38.66,60100.0,33.4613,33.496,33.4613,33.4873,60100.0
2011-06-21 11:50:00,38.65,38.7,38.62,38.69,55500.0,33.4786,33.5219,33.4527,33.5133,55500.0
2011-06-21 11:55:00,38.7,38.7,38.64,38.66,53900.0,33.5219,33.5219,33.47,33.4873,53900.0
2011-06-21 12:00:00,38.66,38.68,38.64,38.66,68000.0,33.4873,33.5046,33.47,33.4873,68000.0
2011-06-21 12:05:00,38.65,38.7,38.64,38.7,38000.0,33.4786,33.5219,33.47,33.5219,38000.0
2011-06-21 12:10:00,38.7,38.72,38.69,38.71,38000.0,33.5219,33.5393,33.5133,33.5306,38000.0
2011-06-21 12:15:00,38.71,38.74,38.68,38.71,75700.0,33.5306,33.5566,33.5046,33.5306,75700.0
2011-06-21 12:20:00,38.7,38.73,38.7,38.7,37800.0,33.5219,33.5479,33.5219,33.5219,37800.0
2011-06-21 12:25:00,38.69,38.71,38.67,38.69,26000.0,33.5133,33.5306,33.496,33.5133,26000.0
2011-06-21 12:30:00,38.69,38.71,38.66,38.66,50400.0,33.5133,33.5306,33.4873,33.4873,50400.0
2011-06-21 12:35:00,38.66,38.67,38.62,38.63,68000.0,33.4873,33.496,33.4527,33.4613,68000.0
2011-06-21 12:40:00,38.64,38.64,38.59,38.62,68300.0,33.47,33.47,33.4267,33.4527,68300.0
2011-06-21 12:45:00,38.62,38.67,38.61,38.66,78600.0,33.4527,33.496,33.444,33.4873,78600.0
2011-06-21 12:50:00,38.66,38.68,38.6,38.6,61800.0,33.4873,33.5046,33.4353,33.4353,61800.0
2011-06-21 12:55:00,38.61,38.61,38.58,38.6,38800.0,33.444,33.444,33.418,33.4353,38800.0
2011-06-21 13:00:00,38.59,38.63,38.59,38.6,40700.0,33.4267,33.4613,33.4267,33.4353,40700.0
2011-06-21 13:05:00,38.6,38.6,38.54,38.54,44300.0,33.4353,33.4353,33.3834,33.3834,44300.0
2011-06-21 13:10:00,38.54,38.56,38.51,38.55,98800.0,33.3834,33.4007,33.3574,33.392,98800.0
2011-06-21 13:15:00,38.56,38.57,38.52,38.52,33000.0,33.4007,33.4093,33.366,33.366,33000.0
2011-06-21 13:20:00,38.52,38.54,38.51,38.53,36100.0,33.366,33.3834,33.3574,33.3747,36100.0
2011-06-21 13:25:00,38.53,38.56,38.53,38.53,35800.0,33.3747,33.4007,33.3747,33.3747,35800.0
2011-06-21 13:30:00,38.53,38.55,38.5,38.5,79100.0,33.3747,33.392,33.3487,33.3487,79100.0
2011-06-21 13:35:00,38.49,38.53,38.49,38.5,96100.0,33.34,33.3747,33.34,33.3487,96100.0
2011-06-21 13:40:00,38.5,38.53,38.49,38.52,42700.0,33.3487,33.3747,33.34,33.366,42700.0
2011-06-21 13:45:00,38.52,38.56,38.52,38.56,31700.0,33.366,33.4007,33.366,33.4007,31700.0
2011-06-21 13:50:00,38.56,38.57,38.53,38.54,50800.0,33.4007,33.4093,33.3747,33.3834,50800.0
2011-06-21 13:55:00,38.54,38.57,38.53,38.57,47200.0,33.3834,33.4093,33.3747,33.4093,47200.0
2011-06-21 14:00:00,38.57,38.58,38.56,38.57,40800.0,33.4093,33.418,33.4007,33.4093,40800.0
2011-06-21 14:05:00,38.58,38.6,38.57,38.6,38100.0,33.418,33.4353,33.4093,33.4353,38100.0
2011-06-21 14:10:00,38.6,38.64,38.59,38.64,71100.0,33.4353,33.47,33.4267,33.47,71100.0
2011-06-21 14:15:00,38.64,38.66,38.63,38.65,48800.0,33.47,33.4873,33.4613,33.4786,48800.0
2011-06-21 14:20:00,38.65,38.65,38.63,38.64,60600.0,33.4786,33.4786,33.4613,33.47,60600.0
2011-06-21 14:25:00,38.63,38.68,38.63,38.67,60000.0,33.4613,33.5046,33.4613,33.496,60000.0
2011-06-21 14:30:00,38.67,38.7,38.65,38.7,46300.0,33.496,33.5219,33.4786,33.5219,46300.0
2011-06-21 14:35:00,38.69,38.75,38.67,38.74,139200.0,33.5133,33.5653,33.496,33.5566,139200.0
2011-06-21 14:40:00,38.74,38.78,38.73,38.78,68900.0,33.5566,33.5912,33.5479,33.5912,68900.0
2011-06-21 14:45:00,38.78,38.79,38.74,38.78,101700.0,33.5912,33.5999,33.5566,33.5912,101700.0
2011-06-21 14:50:00,38.79,38.8,38.75,38.8,79300.0,33.5999,33.6086,33.5653,33.6086,79300.0
2011-06-21 14:55:00,38.8,38.83,38.79,38.8,124900.0,33.6086,33.6346,33.5999,33.6086,124900.0
2011-06-21 15:00:00,38.8,38.8,38.74,38.78,109700.0,33.6086,33.6086,33.5566,33.5912,109700.0
2011-06-21 15:05:00,38.78,38.83,38.76,38.82,89900.0,33.5912,33.6346,33.5739,33.6259,89900.0
2011-06-21 15:10:00,38.82,38.85,38.81,38.84,98700.0,33.6259,33.6519,33.6172,33.6432,98700.0
2011-06-21 15:15:00,38.83,38.84,38.82,38.83,61200.0,33.6346,33.6432,33.6259,33.6346,61200.0
2011-06-21 15:20:00,38.83,38.86,38.83,38.86,77600.0,33.6346,33.6605,33.6346,33.6605,77600.0
2011-06-21 15:25:00,38.85,38.86,38.79,38.79,109200.0,33.6519,33.6605,33.5999,33.5999,109200.0
2011-06-21 15:30:00,38.79,38.83,38.78,38.78,151000.0,33.5999,33.6346,33.5912,33.5912,151000.0
2011-06-21 15:35:00,38.78,38.84,38.78,38.84,129000.0,33.5912,33.6432,33.5912,33.6432,129000.0
2011-06-21 15:40:00,38.83,38.84,38.8,38.82,140600.0,33.6346,33.6432,33.6086,33.6259,140600.0
2011-06-21 15:45:00,38.81,38.87,38.81,38.86,249600.0,33.6172,33.6692,33.6172,33.6605,249600.0
2011-06-21 15:50:00,38.86,38.89,38.86,38.86,226500.0,33.6605,33.6865,33.6605,33.6605,226500.0
2011-06-21 15:55:00,38.86,38.87,38.78,38.79,631600.0,33.6605,33.6692,33.5912,33.5999,631600.0
2011-06-22 09:30:00,38.55,38.73,38.36,38.64,198300.0,33.392,33.5479,33.2274,33.47,198300.0
2011-06-22 09:35:00,38.66,38.71,38.63,38.66,93800.0,33.4873,33.5306,33.4613,33.4873,93800.0
2011-06-22 09:40:00,38.68,38.77,38.66,38.69,95300.0,33.5046,33.5826,33.4873,33.5133,95300.0
2011-06-22 09:45:00,38.69,38.73,38.59,38.6,123900.0,33.5133,33.5479,33.4267,33.4353,123900.0
2011-06-22 09:50:00,38.6,38.63,38.57,38.59,122600.0,33.4353,33.4613,33.4093,33.4267,122600.0
2011-06-22 09:55:00,38.59,38.61,38.55,38.57,67600.0,33.4267,33.444,33.392,33.4093,67600.0
2011-06-22 10:00:00,38.58,38.6,38.51,38.58,106300.0,33.418,33.4353,33.3574,33.418,106300.0
2011-06-22 10:05:00,38.58,38.6,38.52,38.54,108700.0,33.418,33.4353,33.366,33.3834,108700.0
2011-06-22 10:10:00,38.55,38.56,38.48,38.48,111100.0,33.392,33.4007,33.3314,33.3314,111100.0
2011-06-22 10:15:00,38.49,38.54,38.44,38.49,202000.0,33.34,33.3834,33.2967,33.34,202000.0
2011-06-22 10:20:00,38.49,38.51,38.46,38.49,69700.0,33.34,33.3574,33.3141,33.34,69700.0
2011-06-22 10:25:00,38.5,38.51,38.47,38.48,49600.0,33.3487,33.3574,33.3227,33.3314,49600.0
2011-06-22 10:30:00,38.49,38.53,38.47,38.49,59700.0,33.34,33.3747,33.3227,33.34,59700.0
2011-06-22 10:35:00,38.49,38.53,38.49,38.51,53200.0,33.34,33.3747,33.34,33.3574,53200.0
2011-06-22 10:40:00,38.52,38.54,38.5,38.51,35200.0,33.366,33.3834,33.3487,33.3574,35200.0
2011-06-22 10:45:00,38.51,38.54,38.5,38.51,79900.0,33.3574,33.3834,33.3487,33.3574,79900.0
2011-06-22 10:50:00,38.51,38.54,38.5,38.54,51100.0,33.3574,33.3834,33.3487,33.3834,51100.0
2011-06-22 10:55:00,38.54,38.6,38.53,38.55,202000.0,33.3834,33.4353,33.3747,33.392,202000.0
2011-06-22 11:00:00,38.55,38.56,38.52,38.52,28400.0,33.392,33.4007,33.366,33.366,28400.0
2011-06-22 11:05:00,38.53,38.55,38.52,38.52,78700.0,33.3747,33.392,33.366,33.366,78700.0
2011-06-22 11:10:00,38.53,38.55,38.52,38.54,44300.0,33.3747,33.392,33.366,33.3834,44300.0
2011-06-22 11:15:00,38.54,38.56,38.53,38.54,55600.0,33.3834,33.4007,33.3747,33.3834,55600.0
2011-06-22 11:20:00,38.55,38.55,38.52,38.52,28800.0,33.392,33.392,33.366,33.366,28800.0
2011-06-22 11:25:00,38.52,38.54,38.5,38.51,42300.0,33.366,33.3834,33.3487,33.3574,42300.0
2011-06-22 11:30:00,38.51,38.52,38.5,38.51,74700.0,33.3574,33.366,33.3487,33.3574,74700.0
2011-06-22 11:35:00,38.51,38.52,38.5,38.52,32400.0,33.3574,33.366,33.3487,33.366,32400.0
2011-06-22 11:40:00,38.52,38.52,38.46,38.48,58100.0,33.366,33.366,33.3141,33.3314,58100.0
2011-06-22 11:45:00,38.48,38.49,38.46,38.49,69700.0,33.3314,33.34,33.3141,33.34,69700.0
2011-06-22 11:50:00,38.48,38.5,38.47,38.5,54100.0,33.3314,33.3487,33.3227,33.3487,54100.0
2011-06-22 11:55:00,38.48,38.49,38.48,38.48,16500.0,33.3314,33.34,33.3314,33.3314,16500.0
2011-06-22 12:00:00,38.48,38.49,38.45,38.46,48000.0,33.3314,33.34,33.3054,33.3141,48000.0
2011-06-22 12:05:00,38.46,38.48,38.46,38.48,112000.0,33.3141,33.3314,33.3141,33.3314,112000.0
2011-06-22 12:10:00,38.48,38.49,38.47,38.48,42800.0,33.3314,33.34,33.3227,33.3314,42800.0
2011-06-22 12:15:00,38.48,38.5,38.46,38.47,78300.0,33.3314,33.3487,33.3141,33.3227,78300.0
2011-06-22 12:20:00,38.47,38.47,38.43,38.44,75800.0,33.3227,33.3227,33.2881,33.2967,75800.0
2011-06-22 12:25:00,38.44,38.45,38.4,38.45,270700.0,33.2967,33.3054,33.2621,33.3054,270700.0
2011-06-22 12:30:00,38.45,38.48,38.41,38.41,113800.0,33.3054,33.3314,33.2707,33.2707,113800.0
2011-06-22 12:35:00,38.41,38.43,38.37,38.4,75200.0,33.2707,33.2881,33.2361,33.2621,75200.0
2011-06-22 12:40:00,38.4,38.48,38.4,38.46,74400.0,33.2621,33.3314,33.2621,33.3141,74400.0
2011-06-22 12:45:00,38.46,38.48,38.44,38.45,95600.0,33.3141,33.3314,33.2967,33.3054,95600.0
2011-06-22 12:50:00,38.45,38.48,38.43,38.44,105200.0,33.3054,33.3314,33.2881,33.2967,105200.0
2011-06-22 12:55:00,38.43,38.52,38.43,38.52,87000.0,33.2881,33.366,33.2881,33.366,87000.0
2011-06-22 13:00:00,38.52,38.52,38.47,38.48,32700.0,33.366,33.366,33.3227,33.3314,32700.0
2011-06-22 13:05:00,38.49,38.53,38.48,38.52,57000.0,33.34,33.3747,33.3314,33.366,57000.0
2011-06-22 13:10:00,38.53,38.53,38.51,38.51,37000.0,33.3747,33.3747,33.3574,33.3574,37000.0
2011-06-22 13:15:00,38.51,38.53,38.5,38.51,37200.0,33.3574,33.3747,33.3487,33.3574,37200.0
2011-06-22 13:20:00,38.51,38.55,38.5,38.53,85500.0,33.3574,33.392,33.3487,33.3747,85500.0
2011-06-22 13:25:00,38.54,38.56,38.53,38.54,40000.0,33.3834,33.4007,33.3747,33.3834,40000.0
2011-06-22 13:30:00,38.54,38.59,38.54,38.58,78100.0,33.3834,33.4267,33.3834,33.418,78100.0
2011-06-22 13:35:00,38.58,38.58,38.57,38.57,30200.0,33.418,33.418,33.4093,33.4093,30200.0
2011-06-22 13:40:00,38.57,38.58,38.54,38.55,47700.0,33.4093,33.418,33.3834,33.392,47700.0
2011-06-22 13:45:00,38.55,38.55,38.52,38.52,33200.0,33.392,33.392,33.366,33.366,33200.0
2011-06-22 13:50:00,38.52,38.53,38.51,38.52,41000.0,33.366,33.3747,33.3574,33.366,41000.0
2011-06-22 13:55:00,38.52,38.53,38.5,38.51,61700.0,33.366,33.3747,33.3487,33.3574,61700.0
2011-06-22 14:00:00,38.52,38.53,38.5,38.5,135900.0,33.366,33.3747,33.3487,33.3487,135900.0
2011-06-22 14:05:00,38.5,38.55,38.47,38.54,108800.0,33.3487,33.392,33.3227,33.3834,108800.0
2011-06-22 14:10:00,38.54,38.56,38.51,38.51,86100.0,33.3834,33.4007,33.3574,33.3574,86100.0
2011-06-22 14:15:00,38.52,38.56,38.51,38.51,78000.0,33.366,33.4007,33.3574,33.3574,78000.0
2011-06-22 14:20:00,38.51,38.55,38.51,38.51,86100.0,33.3574,33.392,33.3574,33.3574,86100.0
2011-06-22 14:25:00,38.52,38.52,38.46,38.47,122600.0,33.366,33.366,33.3141,33.3227,122600.0
2011-06-22 14:30:00,38.47,38.48,38.45,38.47,63600.0,33.3227,33.3314,33.3054,33.3227,63600.0
2011-06-22 14:35:00,38.47,38.48,38.42,38.44,99100.0,33.3227,33.3314,33.2794,33.2967,99100.0
2011-06-22 14:40:00,38.45,38.46,38.41,38.45,69800.0,33.3054,33.3141,33.2707,33.3054,69800.0
2011-06-22 14:45:00,38.45,38.51,38.44,38.5,101800.0,33.3054,33.3574,33.2967,33.3487,101800.0
2011-06-22 14:50:00,38.51,38.51,38.45,38.48,146000.0,33.3574,33.3574,33.3054,33.3314,146000.0
2011-06-22 14:55:00,38.46,38.48,38.43,38.47,71300.0,33.3141,33.3314,33.2881,33.3227,71300.0
2011-06-22 15:00:00,38.48,38.5,38.46,38.47,191100.0,33.3314,33.3487,33.3141,33.3227,191100.0
2011-06-22 15:05:00,38.47,38.48,38.45,38.48,124400.0,33.3227,33.3314,33.3054,33.3314,124400.0
2011-06-22 15:10:00,38.48,38.48,38.43,38.43,106200.0,33.3314,33.3314,33.2881,33.2881,106200.0
2011-06-22 15:15:00,38.44,38.47,38.43,38.47,66700.0,33.2967,33.3227,33.2881,33.3227,66700.0
2011-06-22 15:20:00,38.47,38.49,38.45,38.48,112200.0,33.3227,33.34,33.3054,33.3314,112200.0
2011-06-22 15:25:00,38.48,38.48,38.43,38.45,128200.0,33.3314,33.3314,33.2881,33.3054,128200.0
2011-06-22 15:30:00,38.45,38.45,38.39,38.39,199800.0,33.3054,33.3054,33.2534,33.2534,199800.0
2011-06-22 15:35:00,38.39,38.45,38.39,38.42,159600.0,33.2534,33.3054,33.2534,33.2794,159600.0
2011-06-22 15:40:00,38.41,38.43,38.36,38.36,249200.0,33.2707,33.2881,33.2274,33.2274,249200.0
2011-06-22 15:45:00,38.36,38.39,38.32,38.35,389100.0,33.2274,33.2534,33.1928,33.2188,389100.0
2011-06-22 15:50:00,38.34,38.38,38.31,38.32,398800.0,33.2101,33.2448,33.1841,33.1928,398800.0
2011-06-22 15:55:00,38.32,38.33,38.28,38.33,598600.0,33.1928,33.2015,33.1581,33.2015,598600.0
2011-06-23 09:30:00,37.88,37.93,37.5,37.5,392000.0,32.8117,32.855,32.4825,32.4825,392000.0
2011-06-23 09:35:00,37.51,37.69,37.46,37.67,256300.0,32.4912,32.6471,32.4479,32.6298,256300.0
2011-06-23 09:40:00,37.66,37.75,37.52,37.53,183900.0,32.6211,32.6991,32.4998,32.5085,183900.0
2011-06-23 09:45:00,37.53,37.68,37.52,37.64,116800.0,32.5085,32.6384,32.4998,32.6038,116800.0
2011-06-23 09:50:00,37.63,37.63,37.43,37.46,131600.0,32.5951,32.5951,32.4219,32.4479,131600.0
2011-06-23 09:55:00,37.46,37.55,37.42,37.5,165200.0,32.4479,32.5258,32.4132,32.4825,165200.0
2011-06-23 10:00:00,37.5,37.64,37.46,37.58,235200.0,32.4825,32.6038,32.4479,32.5518,235200.0
2011-06-23 10:05:00,37.58,37.76,37.58,37.74,160300.0,32.5518,32.7077,32.5518,32.6904,160300.0
2011-06-23 10:10:00,37.75,37.75,37.63,37.63,99900.0,32.6991,32.6991,32.5951,32.5951,99900.0
2011-06-23 10:15:00,37.62,37.66,37.58,37.63,91100.0,32.5864,32.6211,32.5518,32.5951,91100.0
2011-06-23 10:20:00,37.63,37.69,37.51,37.52,182500.0,32.5951,32.6471,32.4912,32.4998,182500.0
2011-06-23 10:25:00,37.53,37.55,37.45,37.55,263100.0,32.5085,32.5258,32.4392,32.5258,263100.0
2011-06-23 10:30:00,37.56,37.59,37.45,37.46,143100.0,32.5345,32.5605,32.4392,32.4479,143100.0
2011-06-23 10:35:00,37.45,37.46,37.38,37.41,333000.0,32.4392,32.4479,32.3786,32.4045,333000.0
2011-06-23 10:40:00,37.41,37.42,37.27,37.32,245300.0,32.4045,32.4132,32.2833,32.3266,245300.0
2011-06-23 10:45:00,37.32,37.33,37.19,37.25,299300.0,32.3266,32.3353,32.214,32.266,299300.0
2011-06-23 10:50:00,37.26,37.37,37.23,37.33,107900.0,32.2746,32.3699,32.2486,32.3353,107900.0
2011-06-23 10:55:00,37.33,37.39,37.33,37.39,53900.0,32.3353,32.3872,32.3353,32.3872,53900.0
2011-06-23 11:00:00,37.39,37.41,37.34,37.36,179700.0,32.3872,32.4045,32.3439,32.3612,179700.0
2011-06-23 11:05:00,37.36,37.41,37.35,37.4,68900.0,32.3612,32.4045,32.3526,32.3959,68900.0
2011-06-23 11:10:00,37.4,37.43,37.34,37.38,90900.0,32.3959,32.4219,32.3439,32.3786,90900.0
2011-06-23 11:15:00,37.38,37.38,37.33,37.34,76500.0,32.3786,32.3786,32.3353,32.3439,76500.0
2011-06-23 11:20:00,37.35,37.37,37.33,37.33,65400.0,32.3526,32.3699,32.3353,32.3353,65400.0
2011-06-23 11:25:00,37.33,37.41,37.32,37.39,148000.0,32.3353,32.4045,32.3266,32.3872,148000.0
2011-06-23 11:30:00,37.39,37.45,37.36,37.45,158900.0,32.3872,32.4392,32.3612,32.4392,158900.0
2011-06-23 11:35:00,37.44,37.48,37.39,37.39,88100.0,32.4305,32.4652,32.3872,32.3872,88100.0
2011-06-23 11:40:00,37.39,37.46,37.39,37.43,62700.0,32.3872,32.4479,32.3872,32.4219,62700.0
2011-06-23 11:45:00,37.42,37.43,37.36,37.4,135300.0,32.4132,32.4219,32.3612,32.3959,135300.0
2011-06-23 11:50:00,37.41,37.44,37.36,37.37,111000.0,32.4045,32.4305,32.3612,32.3699,111000.0
2011-06-23 11:55:00,37.38,37.41,37.37,37.39,161600.0,32.3786,32.4045,32.3699,32.3872,161600.0
2011-06-23 12:00:00,37.39,37.5,37.38,37.49,124900.0,32.3872,32.4825,32.3786,32.4738,124900.0
2011-06-23 12:05:00,37.49,37.52,37.42,37.44,158100.0,32.4738,32.4998,32.4132,32.4305,158100.0
2011-06-23 12:10:00,37.44,37.48,37.43,37.46,165700.0,32.4305,32.4652,32.4219,32.4479,165700.0
2011-06-23 12:15:00,37.46,37.47,37.39,37.42,151600.0,32.4479,32.4565,32.3872,32.4132,151600.0
2011-06-23 12:20:00,37.42,37.45,37.39,37.4,144900.0,32.4132,32.4392,32.3872,32.3959,144900.0
2011-06-23 12:25:00,37.4,37.41,37.37,37.39,84600.0,32.3959,32.4045,32.3699,32.3872,84600.0
2011-06-23 12:30:00,37.39,37.41,37.35,37.36,114300.0,32.3872,32.4045,32.3526,32.3612,114300.0
2011-06-23 12:35:00,37.35,37.38,37.35,37.38,63500.0,32.3526,32.3786,32.3526,32.3786,63500.0
2011-06-23 12:40:00,37.38,37.42,37.37,37.38,109800.0,32.3786,32.4132,32.3699,32.3786,109800.0
2011-06-23 12:45:00,37.39,37.4,37.38,37.38,105600.0,32.3872,32.3959,32.3786,32.3786,105600.0
2011-06-23 12:50:00,37.39,37.47,37.38,37.47,72200.0,32.3872,32.4565,32.3786,32.4565,72200.0
2011-06-23 12:55:00,37.47,37.48,37.46,37.48,111000.0,32.4565,32.4652,32.4479,32.4652,111000.0
2011-06-23 13:00:00,37.48,37.51,37.47,37.51,71200.0,32.4652,32.4912,32.4565,32.4912,71200.0
2011-06-23 13:05:00,37.5,37.56,37.48,37.48,142100.0,32.4825,32.5345,32.4652,32.4652,142100.0
2011-06-23 13:10:00,37.48,37.51,37.44,37.45,90200.0,32.4652,32.4912,32.4305,32.4392,90200.0
2011-06-23 13:15:00,37.45,37.5,37.45,37.46,66600.0,32.4392,32.4825,32.4392,32.4479,66600.0
2011-06-23 13:20:00,37.47,37.49,37.45,37.45,38500.0,32.4565,32.4738,32.4392,32.4392,38500.0
2011-06-23 13:25:00,37.46,37.52,37.45,37.51,97300.0,32.4479,32.4998,32.4392,32.4912,97300.0
2011-06-23 13:30:00,37.51,37.6,37.51,37.58,66800.0,32.4912,32.5691,32.4912,32.5518,66800.0
2011-06-23 13:35:00,37.58,37.62,37.57,37.59,64300.0,32.5518,32.5864,32.5431,32.5605,64300.0
2011-06-23 13:40:00,37.59,37.62,37.59,37.6,65300.0,32.5605,32.5864,32.5605,32.5691,65300.0
2011-06-23 13:45:00,37.6,37.62,37.6,37.6,42100.0,32.5691,32.5864,32.5691,32.5691,42100.0
2011-06-23 13:50:00,37.6,37.61,37.55,37.56,93300.0,32.5691,32.5778,32.5258,32.5345,93300.0
2011-06-23 13:55:00,37.56,37.66,37.56,37.63,86600.0,32.5345,32.6211,32.5345,32.5951,86600.0
2011-06-23 14:00:00,37.62,37.63,37.53,37.53,97700.0,32.5864,32.5951,32.5085,32.5085,97700.0
2011-06-23 14:05:00,37.53,37.56,37.5,37.55,112800.0,32.5085,32.5345,32.4825,32.5258,112800.0
2011-06-23 14:10:00,37.55,37.56,37.49,37.5,86400.0,32.5258,32.5345,32.4738,32.4825,86400.0
2011-06-23 14:15:00,37.5,37.51,37.45,37.5,67200.0,32.4825,32.4912,32.4392,32.4825,67200.0
2011-06-23 14:20:00,37.5,37.51,37.48,37.51,48700.0,32.4825,32.4912,32.4652,32.4912,48700.0
2011-06-23 14:25:00,37.51,37.55,37.51,37.51,49600.0,32.4912,32.5258,32.4912,32.4912,49600.0
2011-06-23 14:30:00,37.52,37.53,37.5,37.52,61100.0,32.4998,32.5085,32.4825,32.4998,61100.0
2011-06-23 14:35:00,37.51,37.52,37.4,37.4,109600.0,32.4912,32.4998,32.3959,32.3959,109600.0
2011-06-23 14:40:00,37.41,37.45,37.39,37.43,78400.0,32.4045,32.4392,32.3872,32.4219,78400.0
2011-06-23 14:45:00,37.43,37.47,37.4,37.44,99000.0,32.4219,32.4565,32.3959,32.4305,99000.0
2011-06-23 14:50:00,37.44,37.45,37.42,37.45,46100.0,32.4305,32.4392,32.4132,32.4392,46100.0
2011-06-23 14:55:00,37.45,37.74,37.45,37.73,146600.0,32.4392,32.6904,32.4392,32.6817,146600.0
2011-06-23 15:00:00,37.74,37.75,37.59,37.64,197100.0,32.6904,32.6991,32.5605,32.6038,197100.0
2011-06-23 15:05:00,37.65,37.79,37.6,37.75,221000.0,32.6124,32.7337,32.5691,32.6991,221000.0
2011-06-23 15:10:00,37.74,37.78,37.7,37.76,112600.0,32.6904,32.725,32.6557,32.7077,112600.0
2011-06-23 15:15:00,37.76,37.88,37.73,37.82,168300.0,32.7077,32.8117,32.6817,32.7597,168300.0
2011-06-23 15:20:00,37.81,37.85,37.76,37.81,172800.0,32.751,32.7857,32.7077,32.751,172800.0
2011-06-23 15:25:00,37.8,37.83,37.74,37.75,150800.0,32.7424,32.7684,32.6904,32.6991,150800.0
2011-06-23 15:30:00,37.75,37.75,37.58,37.59,338100.0,32.6991,32.6991,32.5518,32.5605,338100.0
2011-06-23 15:35:00,37.59,37.65,37.57,37.59,197400.0,32.5605,32.6124,32.5431,32.5605,197400.0
2011-06-23 15:40:00,37.58,37.71,37.57,37.63,243700.0,32.5518,32.6644,32.5431,32.5951,243700.0
2011-06-23 15:45:00,37.64,37.76,37.62,37.74,350400.0,32.6038,32.7077,32.5864,32.6904,350400.0
2011-06-23 15:50:00,37.75,37.82,37.73,37.79,341700.0,32.6991,32.7597,32.6817,32.7337,341700.0
2011-06-23 15:55:00,37.79,37.86,37.78,37.83,543700.0,32.7337,32.7943,32.725,32.7684,543700.0
2011-06-24 09:30:00,37.91,38.02,37.84,38.0,185800.0,32.8376,32.9329,32.777,32.9156,185800.0
2011-06-24 09:35:00,37.99,37.99,37.87,37.91,195700.0,32.9069,32.9069,32.803,32.8376,195700.0
2011-06-24 09:40:00,37.93,37.95,37.84,37.85,191200.0,32.855,32.8723,32.777,32.7857,191200.0
2011-06-24 09:45:00,37.86,37.88,37.7,37.75,148600.0,32.7943,32.8117,32.6557,32.6991,148600.0
2011-06-24 09:50:00,37.74,37.74,37.61,37.62,169100.0,32.6904,32.6904,32.5778,32.5864,169100.0
2011-06-24 09:55:00,37.61,37.69,37.61,37.64,288200.0,32.5778,32.6471,32.5778,32.6038,288200.0
2011-06-24 10:00:00,37.64,37.69,37.59,37.59,210300.0,32.6038,32.6471,32.5605,32.5605,210300.0
2011-06-24 10:05:00,37.59,37.6,37.53,37.55,86600.0,32.5605,32.5691,32.5085,32.5258,86600.0
2011-06-24 10:10:00,37.55,37.55,37.39,37.44,194200.0,32.5258,32.5258,32.3872,32.4305,194200.0
2011-06-24 10:15:00,37.43,37.53,37.4,37.52,121900.0,32.4219,32.5085,32.3959,32.4998,121900.0
2011-06-24 10:20:00,37.53,37.55,37.5,37.51,79300.0,32.5085,32.5258,32.4825,32.4912,79300.0
2011-06-24 10:25:00,37.51,37.57,37.47,37.56,123500.0,32.4912,32.5431,32.4565,32.5345,123500.0
2011-06-24 10:30:00,37.56,37.62,37.53,37.62,73400.0,32.5345,32.5864,32.5085,32.5864,73400.0
2011-06-24 10:35:00,37.62,37.65,37.59,37.59,92300.0,32.5864,32.6124,32.5605,32.5605,92300.0
2011-06-24 10:40:00,37.58,37.6,37.55,37.55,128500.0,32.5518,32.5691,32.5258,32.5258,128500.0
2011-06-24 10:45:00,37.54,37.57,37.46,37.48,179100.0,32.5172,32.5431,32.4479,32.4652,179100.0
2011-06-24 10:50:00,37.49,37.5,37.45,37.49,123400.0,32.4738,32.4825,32.4392,32.4738,123400.0
2011-06-24 10:55:00,37.49,37.51,37.47,37.5,76200.0,32.4738,32.4912,32.4565,32.4825,76200.0
2011-06-24 11:00:00,37.51,37.56,37.51,37.55,141700.0,32.4912,32.5345,32.4912,32.5258,141700.0
2011-06-24 11:05:00,37.54,37.56,37.48,37.55,69400.0,32.5172,32.5345,32.4652,32.5258,69400.0
2011-06-24 11:10:00,37.55,37.55,37.47,37.52,164600.0,32.5258,32.5258,32.4565,32.4998,164600.0
2011-06-24 11:15:00,37.52,37.61,37.51,37.6,136600.0,32.4998,32.5778,32.4912,32.5691,136600.0
2011-06-24 11:20:00,37.6,37.61,37.54,37.57,152600.0,32.5691,32.5778,32.5172,32.5431,152600.0
2011-06-24 11:25:00,37.57,37.58,37.54,37.55,140400.0,32.5431,32.5518,32.5172,32.5258,140400.0
2011-06-24 11:30:00,37.55,37.55,37.5,37.52,86000.0,32.5258,32.5258,32.4825,32.4998,86000.0
2011-06-24 11:35:00,37.52,37.56,37.52,37.55,78900.0,32.4998,32.5345,32.4998,32.5258,78900.0
2011-06-24 11:40:00,37.54,37.6,37.53,37.6,139100.0,32.5172,32.5691,32.5085,32.5691,139100.0
2011-06-24 11:45:00,37.6,37.63,37.59,37.62,74700.0,32.5691,32.5951,32.5605,32.5864,74700.0
2011-06-24 11:50:00,37.62,37.67,37.62,37.65,291500.0,32.5864,32.6298,32.5864,32.6124,291500.0
2011-06-24 11:55:00,37.65,37.66,37.6,37.63,67200.0,32.6124,32.6211,32.5691,32.5951,67200.0
2011-06-24 12:00:00,37.62,37.69,37.62,37.68,60200.0,32.5864,32.6471,32.5864,32.6384,60200.0
2011-06-24 12:05:00,37.68,37.71,37.68,37.69,176500.0,32.6384,32.6644,32.6384,32.6471,176500.0
2011-06-24 12:10:00,37.69,37.71,37.69,37.7,90600.0,32.6471,32.6644,32.6471,32.6557,90600.0
2011-06-24 12:15:00,37.7,37.75,37.7,37.73,136900.0,32.6557,32.6991,32.6557,32.6817,136900.0
2011-06-24 12:20:00,37.73,37.75,37.72,37.73,42100.0,32.6817,32.6991,32.6731,32.6817,42100.0
2011-06-24 12:25:00,37.74,37.78,37.73,37.77,50100.0,32.6904,32.725,32.6817,32.7164,50100.0
2011-06-24 12:30:00,37.77,37.85,37.77,37.85,155100.0,32.7164,32.7857,32.7164,32.7857,155100.0
2011-06-24 12:35:00,37.85,37.87,37.82,37.83,94800.0,32.7857,32.803,32.7597,32.7684,94800.0
2011-06-24 12:40:00,37.84,37.84,37.8,37.8,58000.0,32.777,32.777,32.7424,32.7424,58000.0
2011-06-24 12:45:00,37.8,37.8,37.72,37.72,147700.0,32.7424,32.7424,32.6731,32.6731,147700.0
2011-06-24 12:50:00,37.73,37.73,37.6,37.65,115500.0,32.6817,32.6817,32.5691,32.6124,115500.0
2011-06-24 12:55:00,37.65,37.69,37.65,37.68,51500.0,32.6124,32.6471,32.6124,32.6384,51500.0
2011-06-24 13:00:00,37.68,37.69,37.59,37.61,75600.0,32.6384,32.6471,32.5605,32.5778,75600.0
2011-06-24 13:05:00,37.62,37.62,37.59,37.62,82400.0,32.5864,32.5864,32.5605,32.5864,82400.0
2011-06-24 13:10:00,37.61,37.65,37.59,37.65,58400.0,32.5778,32.6124,32.5605,32.6124,58400.0
2011-06-24 13:15:00,37.65,37.67,37.64,37.66,72900.0,32.6124,32.6298,32.6038,32.6211,72900.0
2011-06-24 13:20:00,37.67,37.7,37.64,37.7,49200.0,32.6298,32.6557,32.6038,32.6557,49200.0
2011-06-24 13:25:00,37.69,37.75,37.69,37.73,40000.0,32.6471,32.6991,32.6471,32.6817,40000.0
2011-06-24 13:30:00,37.72,37.73,37.68,37.68,38200.0,32.6731,32.6817,32.6384,32.6384,38200.0
2011-06-24 13:35:00,37.68,37.68,37.65,37.67,160000.0,32.6384,32.6384,32.6124,32.6298,160000.0
2011-06-24 13:40:00,37.66,37.69,37.66,37.68,124300.0,32.6211,32.6471,32.6211,32.6384,124300.0
2011-06-24 13:45:00,37.69,37.75,37.69,37.75,47500.0,32.6471,32.6991,32.6471,32.6991,47500.0
2011-06-24 13:50:00,37.75,37.77,37.74,37.74,37700.0,32.6991,32.7164,32.6904,32.6904,37700.0
2011-06-24 13:55:00,37.74,37.75,37.7,37.71,46900.0,32.6904,32.6991,32.6557,32.6644,46900.0
2011-06-24 14:00:00,37.71,37.73,37.66,37.67,100700.0,32.6644,32.6817,32.6211,32.6298,100700.0
2011-06-24 14:05:00,37.67,37.67,37.61,37.61,62000.0,32.6298,32.6298,32.5778,32.5778,62000.0
2011-06-24 14:10:00,37.61,37.64,37.58,37.58,91700.0,32.5778,32.6038,32.5518,32.5518,91700.0
2011-06-24 14:15:00,37.59,37.6,37.58,37.6,43000.0,32.5605,32.5691,32.5518,32.5691,43000.0
2011-06-24 14:20:00,37.59,37.64,37.57,37.64,76400.0,32.5605,32.6038,32.5431,32.6038,76400.0
2011-06-24 14:25:00,37.64,37.65,37.61,37.62,41600.0,32.6038,32.6124,32.5778,32.5864,41600.0
2011-06-24 14:30:00,37.62,37.63,37.6,37.61,42600.0,32.5864,32.5951,32.5691,32.5778,42600.0
2011-06-24 14:35:00,37.6,37.6,37.53,37.58,111600.0,32.5691,32.5691,32.5085,32.5518,111600.0
2011-06-24 14:40:00,37.58,37.66,37.57,37.66,71400.0,32.5518,32.6211,32.5431,32.6211,71400.0
2011-06-24 14:45:00,37.66,37.71,37.64,37.65,69300.0,32.6211,32.6644,32.6038,32.6124,69300.0
2011-06-24 14:50:00,37.64,37.65,37.62,37.63,48100.0,32.6038,32.6124,32.5864,32.5951,48100.0
2011-06-24 14:55:00,37.62,37.63,37.55,37.55,100500.0,32.5864,32.5951,32.5258,32.5258,100500.0
2011-06-24 15:00:00,37.56,37.61,37.55,37.58,121400.0,32.5345,32.5778,32.5258,32.5518,121400.0
2011-06-24 15:05:00,37.59,37.61,37.57,37.57,161900.0,32.5605,32.5778,32.5431,32.5431,161900.0
2011-06-24 15:10:00,37.58,37.61,37.56,37.61,153200.0,32.5518,32.5778,32.5345,32.5778,153200.0
2011-06-24 15:15:00,37.61,37.65,37.6,37.6,94700.0,32.5778,32.6124,32.5691,32.5691,94700.0
2011-06-24 15:20:00,37.6,37.6,37.57,37.57,132300.0,32.5691,32.5691,32.5431,32.5431,132300.0
2011-06-24 15:25:00,37.57,37.6,37.55,37.59,131900.0,32.5431,32.5691,32.5258,32.5605,131900.0
2011-06-24 15:30:00,37.58,37.67,37.58,37.67,137600.0,32.5518,32.6298,32.5518,32.6298,137600.0
2011-06-24 15:35:00,37.66,37.67,37.63,37.64,124800.0,32.6211,32.6298,32.5951,32.6038,124800.0
2011-06-24 15:40:00,37.63,37.68,37.63,37.67,221400.0,32.5951,32.6384,32.5951,32.6298,221400.0
2011-06-24 15:45:00,37.67,37.68,37.63,37.64,380200.0,32.6298,32.6384,32.5951,32.6038,380200.0
2011-06-24 15:50:00,37.65,37.67,37.61,37.66,324600.0,32.6124,32.6298,32.5778,32.6211,324600.0
2011-06-24 15:55:00,37.66,37.68,37.6,37.6,710100.0,32.6211,32.6384,32.5691,32.5691,710100.0
2011-06-27 09:30:00,37.62,37.74,37.55,37.58,160900.0,32.5864,32.6904,32.5258,32.5518,160900.0
2011-06-27 09:35:00,37.58,37.59,37.47,37.5,139800.0,32.5518,32.5605,32.4565,32.4825,139800.0
2011-06-27 09:40:00,37.51,37.73,37.49,37.68,102400.0,32.4912,32.6817,32.4738,32.6384,102400.0
2011-06-27 09:45:00,37.68,37.73,37.61,37.66,89600.0,32.6384,32.6817,32.5778,32.6211,89600.0
2011-06-27 09:50:00,37.65,37.72,37.65,37.65,89300.0,32.6124,32.6731,32.6124,32.6124,89300.0
2011-06-27 09:55:00,37.66,37.76,37.65,37.75,128400.0,32.6211,32.7077,32.6124,32.6991,128400.0
2011-06-27 10:00:00,37.76,37.82,37.75,37.79,122900.0,32.7077,32.7597,32.6991,32.7337,122900.0
2011-06-27 10:05:00,37.78,37.84,37.77,37.77,92800.0,32.725,32.777,32.7164,32.7164,92800.0
2011-06-27 10:10:00,37.76,37.92,37.76,37.92,96300.0,32.7077,32.8463,32.7077,32.8463,96300.0
2011-06-27 10:15:00,37.92,38.01,37.92,38.01,140200.0,32.8463,32.9243,32.8463,32.9243,140200.0
2011-06-27 10:20:00,38.01,38.02,37.94,37.97,100100.0,32.9243,32.9329,32.8636,32.8896,100100.0
2011-06-27 10:25:00,37.97,38.02,37.96,38.02,101500.0,32.8896,32.9329,32.881,32.9329,101500.0
2011-06-27 10:30:00,38.03,38.07,38.0,38.0,107300.0,32.9416,32.9762,32.9156,32.9156,107300.0
2011-06-27 10:35:00,38.01,38.05,37.99,38.0,85100.0,32.9243,32.9589,32.9069,32.9156,85100.0
2011-06-27 10:40:00,38.01,38.03,38.0,38.02,146600.0,32.9243,32.9416,32.9156,32.9329,146600.0
2011-06-27 10:45:00,38.02,38.1,38.02,38.09,99400.0,32.9329,33.0022,32.9329,32.9936,99400.0
2011-06-27 10:50:00,38.09,38.14,38.09,38.12,100400.0,32.9936,33.0369,32.9936,33.0195,100400.0
2011-06-27 10:55:00,38.13,38.17,38.12,38.14,102000.0,33.0282,33.0629,33.0195,33.0369,102000.0
2011-06-27 11:00:00,38.13,38.14,38.1,38.14,137100.0,33.0282,33.0369,33.0022,33.0369,137100.0
2011-06-27 11:05:00,38.13,38.13,38.04,38.05,70200.0,33.0282,33.0282,32.9503,32.9589,70200.0
2011-06-27 11:10:00,38.05,38.05,38.03,38.03,58600.0,32.9589,32.9589,32.9416,32.9416,58600.0
2011-06-27 11:15:00,38.03,38.04,37.97,37.97,54800.0,32.9416,32.9503,32.8896,32.8896,54800.0
2011-06-27 11:20:00,37.97,37.98,37.94,37.95,104200.0,32.8896,32.8983,32.8636,32.8723,104200.0
2011-06-27 11:25:00,37.96,38.02,37.94,38.02,95800.0,32.881,32.9329,32.8636,32.9329,95800.0
2011-06-27 11:30:00,38.01,38.02,37.96,37.98,85200.0,32.9243,32.9329,32.881,32.8983,85200.0
2011-06-27 11:35:00,37.99,38.04,37.97,38.04,41800.0,32.9069,32.9503,32.8896,32.9503,41800.0
2011-06-27 11:40:00,38.04,38.07,38.02,38.06,53600.0,32.9503,32.9762,32.9329,32.9676,53600.0
2011-06-27 11:45:00,38.07,38.12,38.06,38.1,59300.0,32.9762,33.0195,32.9676,33.0022,59300.0
2011-06-27 11:50:00,38.1,38.14,38.1,38.1,98500.0,33.0022,33.0369,33.0022,33.0022,98500.0
2011-06-27 11:55:00,38.11,38.13,38.08,38.09,96300.0,33.0109,33.0282,32.9849,32.9936,96300.0
2011-06-27 12:00:00,38.1,38.11,38.06,38.07,57200.0,33.0022,33.0109,32.9676,32.9762,57200.0
2011-06-27 12:05:00,38.07,38.12,38.06,38.11,104500.0,32.9762,33.0195,32.9676,33.0109,104500.0
2011-06-27 12:10:00,38.11,38.15,38.09,38.1,116700.0,33.0109,33.0455,32.9936,33.0022,116700.0
2011-06-27 12:15:00,38.1,38.11,38.06,38.07,45600.0,33.0022,33.0109,32.9676,32.9762,45600.0
2011-06-27 12:20:00,38.07,38.09,38.06,38.08,37400.0,32.9762,32.9936,32.9676,32.9849,37400.0
2011-06-27 12:25:00,38.08,38.09,38.07,38.08,56500.0,32.9849,32.9936,32.9762,32.9849,56500.0
2011-06-27 12:30:00,38.07,38.1,38.05,38.05,65400.0,32.9762,33.0022,32.9589,32.9589,65400.0
2011-06-27 12:35:00,38.06,38.1,38.05,38.08,57100.0,32.9676,33.0022,32.9589,32.9849,57100.0
2011-06-27 12:40:00,38.1,38.13,38.09,38.12,20800.0,33.0022,33.0282,32.9936,33.0195,20800.0
2011-06-27 12:45:00,38.12,38.14,38.08,38.09,85500.0,33.0195,33.0369,32.9849,32.9936,85500.0
2011-06-27 12:50:00,38.09,38.11,38.08,38.1,15600.0,32.9936,33.0109,32.9849,33.0022,15600.0
2011-06-27 12:55:00,38.11,38.11,38.08,38.1,32500.0,33.0109,33.0109,32.9849,33.0022,32500.0
2011-06-27 13:00:00,38.11,38.14,38.09,38.13,49900.0,33.0109,33.0369,32.9936,33.0282,49900.0
2011-06-27 13:05:00,38.13,38.15,38.12,38.14,28100.0,33.0282,33.0455,33.0195,33.0369,28100.0
2011-06-27 13:10:00,38.14,38.18,38.13,38.18,41500.0,33.0369,33.0715,33.0282,33.0715,41500.0
2011-06-27 13:15:00,38.17,38.19,38.16,38.19,56200.0,33.0629,33.0802,33.0542,33.0802,56200.0
2011-06-27 13:20:00,38.18,38.2,38.17,38.19,85200.0,33.0715,33.0888,33.0629,33.0802,85200.0
2011-06-27 13:25:00,38.2,38.2,38.15,38.15,143800.0,33.0888,33.0888,33.0455,33.0455,143800.0
2011-06-27 13:30:00,38.15,38.2,38.14,38.19,133800.0,33.0455,33.0888,33.0369,33.0802,133800.0
2011-06-27 13:35:00,38.19,38.23,38.18,38.2,87200.0,33.0802,33.1148,33.0715,33.0888,87200.0
2011-06-27 13:40:00,38.19,38.2,38.15,38.19,67300.0,33.0802,33.0888,33.0455,33.0802,67300.0
2011-06-27 13:45:00,38.19,38.2,38.18,38.19,55900.0,33.0802,33.0888,33.0715,33.0802,55900.0
2011-06-27 13:50:00,38.2,38.23,38.18,38.2,73300.0,33.0888,33.1148,33.0715,33.0888,73300.0
2011-06-27 13:55:00,38.2,38.21,38.16,38.16,47600.0,33.0888,33.0975,33.0542,33.0542,47600.0
2011-06-27 14:00:00,38.16,38.29,38.16,38.27,105900.0,33.0542,33.1668,33.0542,33.1495,105900.0
2011-06-27 14:05:00,38.27,38.33,38.26,38.32,81700.0,33.1495,33.2015,33.1408,33.1928,81700.0
2011-06-27 14:10:00,38.32,38.34,38.28,38.31,102900.0,33.1928,33.2101,33.1581,33.1841,102900.0
2011-06-27 14:15:00,38.31,38.31,38.29,38.3,44600.0,33.1841,33.1841,33.1668,33.1755,44600.0
2011-06-27 14:20:00,38.3,38.33,38.29,38.31,39500.0,33.1755,33.2015,33.1668,33.1841,39500.0
2011-06-27 14:25:00,38.3,38.37,38.3,38.36,120900.0,33.1755,33.2361,33.1755,33.2274,120900.0
2011-06-27 14:30:00,38.36,38.37,38.35,38.36,76700.0,33.2274,33.2361,33.2188,33.2274,76700.0
2011-06-27 14:35:00,38.36,38.37,38.35,38.36,44500.0,33.2274,33.2361,33.2188,33.2274,44500.0
2011-06-27 14:40:00,38.37,38.41,38.36,38.4,104100.0,33.2361,33.2707,33.2274,33.2621,104100.0
2011-06-27 14:45:00,38.41,38.42,38.4,38.4,86000.0,33.2707,33.2794,33.2621,33.2621,86000.0
2011-06-27 14:50:00,38.4,38.41,38.36,38.37,92200.0,33.2621,33.2707,33.2274,33.2361,92200.0
2011-06-27 14:55:00,38.36,38.37,38.3,38.31,75000.0,33.2274,33.2361,33.1755,33.1841,75000.0
2011-06-27 15:00:00,38.31,38.32,38.26,38.26,146800.0,33.1841,33.1928,33.1408,33.1408,146800.0
2011-06-27 15:05:00,38.26,38.27,38.24,38.27,164300.0,33.1408,33.1495,33.1235,33.1495,164300.0
2011-06-27 15:10:00,38.27,38.28,38.25,38.25,63500.0,33.1495,33.1581,33.1322,33.1322,63500.0
2011-06-27 15:15:00,38.25,38.26,38.2,38.21,97100.0,33.1322,33.1408,33.0888,33.0975,97100.0
2011-06-27 15:20:00,38.22,38.27,38.21,38.26,132400.0,33.1062,33.1495,33.0975,33.1408,132400.0
2011-06-27 15:25:00,38.26,38.27,38.24,38.25,86200.0,33.1408,33.1495,33.1235,33.1322,86200.0
2011-06-27 15:30:00,38.26,38.26,38.23,38.25,101500.0,33.1408,33.1408,33.1148,33.1322,101500.0
2011-06-27 15:35:00,38.26,38.26,38.25,38.25,63600.0,33.1408,33.1408,33.1322,33.1322,63600.0
2011-06-27 15:40:00,38.25,38.26,38.17,38.22,214400.0,33.1322,33.1408,33.0629,33.1062,214400.0
2011-06-27 15:45:00,38.22,38.22,38.15,38.18,210700.0,33.1062,33.1062,33.0455,33.0715,210700.0
2011-06-27 15:50:00,38.17,38.17,38.12,38.12,280400.0,33.0629,33.0629,33.0195,33.0195,280400.0
2011-06-27 15:55:00,38.12,38.13,38.07,38.08,446500.0,33.0195,33.0282,32.9762,32.9849,446500.0
2011-06-28 09:30:00,38.17,38.27,38.15,38.2,229500.0,33.0629,33.1495,33.0455,33.0888,229500.0
2011-06-28 09:35:00,38.2,38.26,38.15,38.24,143400.0,33.0888,33.1408,33.0455,33.1235,143400.0
2011-06-28 09:40:00,38.24,38.29,38.2,38.25,128400.0,33.1235,33.1668,33.0888,33.1322,128400.0
2011-06-28 09:45:00,38.25,38.3,38.16,38.16,72400.0,33.1322,33.1755,33.0542,33.0542,72400.0
2011-06-28 09:50:00,38.16,38.22,38.14,38.16,143900.0,33.0542,33.1062,33.0369,33.0542,143900.0
2011-06-28 09:55:00,38.15,38.25,38.14,38.24,98900.0,33.0455,33.1322,33.0369,33.1235,98900.0
2011-06-28 10:00:00,38.25,38.32,38.21,38.31,89200.0,33.1322,33.1928,33.0975,33.1841,89200.0
2011-06-28 10:05:00,38.31,38.35,38.25,38.28,82600.0,33.1841,33.2188,33.1322,33.1581,82600.0
2011-06-28 10:10:00,38.28,38.34,38.25,38.27,162100.0,33.1581,33.2101,33.1322,33.1495,162100.0
2011-06-28 10:15:00,38.27,38.32,38.26,38.29,75100.0,33.1495,33.1928,33.1408,33.1668,75100.0
2011-06-28 10:20:00,38.3,38.3,38.25,38.28,131900.0,33.1755,33.1755,33.1322,33.1581,131900.0
2011-06-28 10:25:00,38.29,38.36,38.27,38.34,89500.0,33.1668,33.2274,33.1495,33.2101,89500.0
2011-06-28 10:30:00,38.34,38.45,38.32,38.44,210500.0,33.2101,33.3054,33.1928,33.2967,210500.0
2011-06-28 10:35:00,38.44,38.44,38.38,38.42,127700.0,33.2967,33.2967,33.2448,33.2794,127700.0
2011-06-28 10:40:00,38.42,38.42,38.31,38.34,136600.0,33.2794,33.2794,33.1841,33.2101,136600.0
2011-06-28 10:45:00,38.34,38.4,38.34,38.37,57700.0,33.2101,33.2621,33.2101,33.2361,57700.0
2011-06-28 10:50:00,38.38,38.41,38.33,38.34,90400.0,33.2448,33.2707,33.2015,33.2101,90400.0
2011-06-28 10:55:00,38.34,38.38,38.32,38.32,107100.0,33.2101,33.2448,33.1928,33.1928,107100.0
2011-06-28 11:00:00,38.32,38.32,38.29,38.31,73200.0,33.1928,33.1928,33.1668,33.1841,73200.0
2011-06-28 11:05:00,38.3,38.34,38.29,38.31,105000.0,33.1755,33.2101,33.1668,33.1841,105000.0
2011-06-28 11:10:00,38.3,38.32,38.28,38.31,86600.0,33.1755,33.1928,33.1581,33.1841,86600.0
2011-06-28 11:15:00,38.32,38.38,38.31,38.33,71200.0,33.1928,33.2448,33.1841,33.2015,71200.0
2011-06-28 11:20:00,38.33,38.36,38.31,38.33,93200.0,33.2015,33.2274,33.1841,33.2015,93200.0
2011-06-28 11:25:00,38.32,38.32,38.24,38.24,159600.0,33.1928,33.1928,33.1235,33.1235,159600.0
2011-06-28 11:30:00,38.25,38.25,38.21,38.23,93600.0,33.1322,33.1322,33.0975,33.1148,93600.0
2011-06-28 11:35:00,38.23,38.24,38.2,38.2,77800.0,33.1148,33.1235,33.0888,33.0888,77800.0
2011-06-28 11:40:00,38.2,38.24,38.17,38.17,80700.0,33.0888,33.1235,33.0629,33.0629,80700.0
2011-06-28 11:45:00,38.17,38.2,38.15,38.17,151900.0,33.0629,33.0888,33.0455,33.0629,151900.0
2011-06-28 11:50:00,38.17,38.18,38.14,38.14,88000.0,33.0629,33.0715,33.0369,33.0369,88000.0
2011-06-28 11:55:00,38.15,38.15,38.12,38.15,68500.0,33.0455,33.0455,33.0195,33.0455,68500.0
2011-06-28 12:00:00,38.15,38.2,38.14,38.2,97000.0,33.0455,33.0888,33.0369,33.0888,97000.0
2011-06-28 12:05:00,38.2,38.2,38.17,38.17,96200.0,33.0888,33.0888,33.0629,33.0629,96200.0
2011-06-28 12:10:00,38.18,38.18,38.14,38.14,78700.0,33.0715,33.0715,33.0369,33.0369,78700.0
2011-06-28 12:15:00,38.15,38.15,38.09,38.09,136300.0,33.0455,33.0455,32.9936,32.9936,136300.0
2011-06-28 12:20:00,38.09,38.1,38.04,38.04,202000.0,32.9936,33.0022,32.9503,32.9503,202000.0
2011-06-28 12:25:00,38.05,38.06,38.04,38.06,85600.0,32.9589,32.9676,32.9503,32.9676,85600.0
2011-06-28 12:30:00,38.06,38.09,38.04,38.09,89600.0,32.9676,32.9936,32.9503,32.9936,89600.0
2011-06-28 12:35:00,38.09,38.12,38.09,38.11,65200.0,32.9936,33.0195,32.9936,33.0109,65200.0
2011-06-28 12:40:00,38.11,38.12,38.09,38.11,53300.0,33.0109,33.0195,32.9936,33.0109,53300.0
2011-06-28 12:45:00,38.11,38.15,38.11,38.15,69700.0,33.0109,33.0455,33.0109,33.0455,69700.0
2011-06-28 12:50:00,38.15,38.15,38.12,38.15,39000.0,33.0455,33.0455,33.0195,33.0455,39000.0
2011-06-28 12:55:00,38.15,38.2,38.15,38.19,84100.0,33.0455,33.0888,33.0455,33.0802,84100.0
2011-06-28 13:00:00,38.18,38.23,38.17,38.22,88200.0,33.0715,33.1148,33.0629,33.1062,88200.0
2011-06-28 13:05:00,38.22,38.25,38.21,38.22,82600.0,33.1062,33.1322,33.0975,33.1062,82600.0
2011-06-28 13:10:00,38.22,38.23,38.2,38.22,48600.0,33.1062,33.1148,33.0888,33.1062,48600.0
2011-06-28 13:15:00,38.22,38.24,38.17,38.18,89300.0,33.1062,33.1235,33.0629,33.0715,89300.0
2011-06-28 13:20:00,38.17,38.18,38.15,38.17,57900.0,33.0629,33.0715,33.0455,33.0629,57900.0
2011-06-28 13:25:00,38.17,38.18,38.15,38.17,64500.0,33.0629,33.0715,33.0455,33.0629,64500.0
2011-06-28 13:30:00,38.17,38.19,38.15,38.18,71100.0,33.0629,33.0802,33.0455,33.0715,71100.0
2011-06-28 13:35:00,38.19,38.2,38.15,38.16,120200.0,33.0802,33.0888,33.0455,33.0542,120200.0
2011-06-28 13:40:00,38.16,38.16,38.13,38.14,98500.0,33.0542,33.0542,33.0282,33.0369,98500.0
2011-06-28 13:45:00,38.14,38.17,38.13,38.15,115000.0,33.0369,33.0629,33.0282,33.0455,115000.0
2011-06-28 13:50:00,38.15,38.16,38.14,38.15,53700.0,33.0455,33.0542,33.0369,33.0455,53700.0
2011-06-28 13:55:00,38.15,38.15,38.13,38.14,73000.0,33.0455,33.0455,33.0282,33.0369,73000.0
2011-06-28 14:00:00,38.13,38.15,38.11,38.13,121000.0,33.0282,33.0455,33.0109,33.0282,121000.0
2011-06-28 14:05:00,38.13,38.15,38.04,38.04,176400.0,33.0282,33.0455,32.9503,32.9503,176400.0
2011-06-28 14:10:00,38.04,38.06,38.01,38.02,162600.0,32.9503,32.9676,32.9243,32.9329,162600.0
2011-06-28 14:15:00,38.01,38.03,38.0,38.01,158700.0,32.9243,32.9416,32.9156,32.9243,158700.0
2011-06-28 14:20:00,38.02,38.02,37.98,38.0,165000.0,32.9329,32.9329,32.8983,32.9156,165000.0
2011-06-28 14:25:00,38.01,38.03,37.99,38.03,145500.0,32.9243,32.9416,32.9069,32.9416,145500.0
2011-06-28 14:30:00,38.03,38.04,37.99,37.99,216600.0,32.9416,32.9503,32.9069,32.9069,216600.0
2011-06-28 14:35:00,38.0,38.06,37.99,38.04,81900.0,32.9156,32.9676,32.9069,32.9503,81900.0
2011-06-28 14:40:00,38.04,38.05,38.01,38.03,64600.0,32.9503,32.9589,32.9243,32.9416,64600.0
2011-06-28 14:45:00,38.04,38.04,38.01,38.02,145100.0,32.9503,32.9503,32.9243,32.9329,145100.0
2011-06-28 14:50:00,38.02,38.03,37.98,38.0,146300.0,32.9329,32.9416,32.8983,32.9156,146300.0
2011-06-28 14:55:00,38.0,38.0,37.97,37.97,152600.0,32.9156,32.9156,32.8896,32.8896,152600.0
2011-06-28 15:00:00,37.98,38.0,37.97,37.98,201700.0,32.8983,32.9156,32.8896,32.8983,201700.0
2011-06-28 15:05:00,37.98,37.98,37.93,37.93,213600.0,32.8983,32.8983,32.855,32.855,213600.0
2011-06-28 15:10:00,37.93,37.94,37.79,37.8,476400.0,32.855,32.8636,32.7337,32.7424,476400.0
2011-06-28 15:15:00,37.8,37.9,37.8,37.9,279600.0,32.7424,32.829,32.7424,32.829,279600.0
2011-06-28 15:20:00,37.9,37.9,37.83,37.84,266600.0,32.829,32.829,32.7684,32.777,266600.0
2011-06-28 15:25:00,37.84,37.87,37.82,37.83,188000.0,32.777,32.803,32.7597,32.7684,188000.0
2011-06-28 15:30:00,37.83,37.88,37.82,37.82,298100.0,32.7684,32.8117,32.7597,32.7597,298100.0
2011-06-28 15:35:00,37.82,37.83,37.81,37.82,235800.0,32.7597,32.7684,32.751,32.7597,235800.0
2011-06-28 15:40:00,37.81,37.86,37.79,37.85,509800.0,32.751,32.7943,32.7337,32.7857,509800.0
2011-06-28 15:45:00,37.85,37.87,37.84,37.87,400700.0,32.7857,32.803,32.777,32.803,400700.0
2011-06-28 15:50:00,37.87,37.91,37.86,37.9,407300.0,32.803,32.8376,32.7943,32.829,407300.0
2011-06-28 15:55:00,37.89,37.93,37.89,37.93,668100.0,32.8203,32.855,32.8203,32.855,668100.0
2011-06-29 09:30:00,38.11,38.11,37.79,37.8,308200.0,33.0109,33.0109,32.7337,32.7424,308200.0
2011-06-29 09:35:00,37.79,37.94,37.73,37.93,166700.0,32.7337,32.8636,32.6817,32.855,166700.0
2011-06-29 09:40:00,37.92,37.99,37.88,37.94,177300.0,32.8463,32.9069,32.8117,32.8636,177300.0
2011-06-29 09:45:00,37.94,38.03,37.93,38.0,374800.0,32.8636,32.9416,32.855,32.9156,374800.0
2011-06-29 09:50:00,37.98,38.06,37.98,38.05,150900.0,32.8983,32.9676,32.8983,32.9589,150900.0
2011-06-29 09:55:00,38.06,38.07,37.99,38.07,114700.0,32.9676,32.9762,32.9069,32.9762,114700.0
2011-06-29 10:00:00,38.07,38.09,37.9,38.02,225100.0,32.9762,32.9936,32.829,32.9329,225100.0
2011-06-29 10:05:00,38.02,38.02,37.94,37.94,107000.0,32.9329,32.9329,32.8636,32.8636,107000.0
2011-06-29 10:10:00,37.94,38.0,37.92,38.0,100700.0,32.8636,32.9156,32.8463,32.9156,100700.0
2011-06-29 10:15:00,38.01,38.06,38.0,38.04,48500.0,32.9243,32.9676,32.9156,32.9503,48500.0
2011-06-29 10:20:00,38.05,38.14,38.04,38.13,80700.0,32.9589,33.0369,32.9503,33.0282,80700.0
2011-06-29 10:25:00,38.13,38.13,38.09,38.13,83500.0,33.0282,33.0282,32.9936,33.0282,83500.0
2011-06-29 10:30:00,38.12,38.16,38.09,38.15,146800.0,33.0195,33.0542,32.9936,33.0455,146800.0
2011-06-29 10:35:00,38.15,38.25,38.14,38.23,187300.0,33.0455,33.1322,33.0369,33.1148,187300.0
2011-06-29 10:40:00,38.24,38.29,38.22,38.28,91900.0,33.1235,33.1668,33.1062,33.1581,91900.0
2011-06-29 10:45:00,38.29,38.34,38.23,38.24,186500.0,33.1668,33.2101,33.1148,33.1235,186500.0
2011-06-29 10:50:00,38.24,38.26,38.21,38.25,137100.0,33.1235,33.1408,33.0975,33.1322,137100.0
2011-06-29 10:55:00,38.24,38.35,38.23,38.35,212300.0,33.1235,33.2188,33.1148,33.2188,212300.0
2011-06-29 11:00:00,38.35,38.35,38.3,38.34,83400.0,33.2188,33.2188,33.1755,33.2101,83400.0
2011-06-29 11:05:00,38.34,38.36,38.32,38.34,154600.0,33.2101,33.2274,33.1928,33.2101,154600.0
2011-06-29 11:10:00,38.35,38.36,38.33,38.36,88700.0,33.2188,33.2274,33.2015,33.2274,88700.0
2011-06-29 11:15:00,38.36,38.4,38.35,38.39,107500.0,33.2274,33.2621,33.2188,33.2534,107500.0
2011-06-29 11:20:00,38.39,38.4,38.36,38.38,104300.0,33.2534,33.2621,33.2274,33.2448,104300.0
2011-06-29 11:25:00,38.38,38.39,38.32,38.33,151800.0,33.2448,33.2534,33.1928,33.2015,151800.0
2011-06-29 11:30:00,38.34,38.38,38.34,38.34,55700.0,33.2101,33.2448,33.2101,33.2101,55700.0
2011-06-29 11:35:00,38.34,38.39,38.34,38.38,97400.0,33.2101,33.2534,33.2101,33.2448,97400.0
2011-06-29 11:40:00,38.39,38.4,38.38,38.4,38200.0,33.2534,33.2621,33.2448,33.2621,38200.0
2011-06-29 11:45:00,38.4,38.41,38.38,38.4,123800.0,33.2621,33.2707,33.2448,33.2621,123800.0
2011-06-29 11:50:00,38.4,38.4,38.36,38.37,100900.0,33.2621,33.2621,33.2274,33.2361,100900.0
2011-06-29 11:55:00,38.38,38.38,38.35,38.37,58600.0,33.2448,33.2448,33.2188,33.2361,58600.0
2011-06-29 12:00:00,38.37,38.39,38.36,38.37,115800.0,33.2361,33.2534,33.2274,33.2361,115800.0
2011-06-29 12:05:00,38.37,38.38,38.35,38.37,39100.0,33.2361,33.2448,33.2188,33.2361,39100.0
2011-06-29 12:10:00,38.37,38.38,38.35,38.35,69300.0,33.2361,33.2448,33.2188,33.2188,69300.0
2011-06-29 12:15:00,38.36,38.38,38.35,38.37,56600.0,33.2274,33.2448,33.2188,33.2361,56600.0
2011-06-29 12:20:00,38.38,38.38,38.34,38.36,81200.0,33.2448,33.2448,33.2101,33.2274,81200.0
2011-06-29 12:25:00,38.35,38.38,38.35,38.36,88900.0,33.2188,33.2448,33.2188,33.2274,88900.0
2011-06-29 12:30:00,38.36,38.38,38.35,38.38,38300.0,33.2274,33.2448,33.2188,33.2448,38300.0
2011-06-29 12:35:00,38.38,38.4,38.37,38.39,93100.0,33.2448,33.2621,33.2361,33.2534,93100.0
2011-06-29 12:40:00,38.39,38.39,38.37,38.38,76400.0,33.2534,33.2534,33.2361,33.2448,76400.0
2011-06-29 12:45:00,38.38,38.43,38.37,38.43,64700.0,33.2448,33.2881,33.2361,33.2881,64700.0
2011-06-29 12:50:00,38.42,38.43,38.39,38.39,31600.0,33.2794,33.2881,33.2534,33.2534,31600.0
2011-06-29 12:55:00,38.39,38.4,38.39,38.39,30000.0,33.2534,33.2621,33.2534,33.2534,30000.0
2011-06-29 13:00:00,38.4,38.4,38.37,38.4,93400.0,33.2621,33.2621,33.2361,33.2621,93400.0
2011-06-29 13:05:00,38.39,38.41,38.38,38.39,71800.0,33.2534,33.2707,33.2448,33.2534,71800.0
2011-06-29 13:10:00,38.39,38.42,38.39,38.41,110500.0,33.2534,33.2794,33.2534,33.2707,110500.0
2011-06-29 13:15:00,38.41,38.41,38.35,38.36,55700.0,33.2707,33.2707,33.2188,33.2274,55700.0
2011-06-29 13:20:00,38.37,38.38,38.35,38.38,68700.0,33.2361,33.2448,33.2188,33.2448,68700.0
2011-06-29 13:25:00,38.38,38.38,38.35,38.37,56200.0,33.2448,33.2448,33.2188,33.2361,56200.0
2011-06-29 13:30:00,38.36,38.37,38.33,38.34,94100.0,33.2274,33.2361,33.2015,33.2101,94100.0
2011-06-29 13:35:00,38.34,38.38,38.33,38.38,109600.0,33.2101,33.2448,33.2015,33.2448,109600.0
2011-06-29 13:40:00,38.38,38.38,38.37,38.38,40800.0,33.2448,33.2448,33.2361,33.2448,40800.0
2011-06-29 13:45:00,38.38,38.38,38.37,38.38,47000.0,33.2448,33.2448,33.2361,33.2448,47000.0
2011-06-29 13:50:00,38.38,38.39,38.32,38.33,74200.0,33.2448,33.2534,33.1928,33.2015,74200.0
2011-06-29 13:55:00,38.33,38.37,38.32,38.34,79000.0,33.2015,33.2361,33.1928,33.2101,79000.0
2011-06-29 14:00:00,38.34,38.34,38.29,38.31,103400.0,33.2101,33.2101,33.1668,33.1841,103400.0
2011-06-29 14:05:00,38.31,38.31,38.24,38.27,85900.0,33.1841,33.1841,33.1235,33.1495,85900.0
2011-06-29 14:10:00,38.27,38.29,38.24,38.28,75100.0,33.1495,33.1668,33.1235,33.1581,75100.0
2011-06-29 14:15:00,38.29,38.32,38.27,38.3,52300.0,33.1668,33.1928,33.1495,33.1755,52300.0
2011-06-29 14:20:00,38.31,38.32,38.21,38.21,118200.0,33.1841,33.1928,33.0975,33.0975,118200.0
2011-06-29 14:25:00,38.22,38.24,38.18,38.23,75300.0,33.1062,33.1235,33.0715,33.1148,75300.0
2011-06-29 14:30:00,38.24,38.27,38.22,38.27,44800.0,33.1235,33.1495,33.1062,33.1495,44800.0
2011-06-29 14:35:00,38.27,38.29,38.24,38.26,80100.0,33.1495,33.1668,33.1235,33.1408,80100.0
2011-06-29 14:40:00,38.26,38.26,38.21,38.24,124500.0,33.1408,33.1408,33.0975,33.1235,124500.0
2011-06-29 14:45:00,38.24,38.29,38.23,38.24,142500.0,33.1235,33.1668,33.1148,33.1235,142500.0
2011-06-29 14:50:00,38.25,38.32,38.25,38.3,88300.0,33.1322,33.1928,33.1322,33.1755,88300.0
2011-06-29 14:55:00,38.3,38.34,38.29,38.34,48400.0,33.1755,33.2101,33.1668,33.2101,48400.0
2011-06-29 15:00:00,38.34,38.36,38.33,38.34,74100.0,33.2101,33.2274,33.2015,33.2101,74100.0
2011-06-29 15:05:00,38.33,38.34,38.29,38.31,57800.0,33.2015,33.2101,33.1668,33.1841,57800.0
2011-06-29 15:10:00,38.31,38.37,38.3,38.32,133600.0,33.1841,33.2361,33.1755,33.1928,133600.0
2011-06-29 15:15:00,38.33,38.34,38.31,38.34,100700.0,33.2015,33.2101,33.1841,33.2101,100700.0
2011-06-29 15:20:00,38.35,38.36,38.31,38.35,127900.0,33.2188,33.2274,33.1841,33.2188,127900.0
2011-06-29 15:25:00,38.35,38.38,38.34,38.36,106800.0,33.2188,33.2448,33.2101,33.2274,106800.0
2011-06-29 15:30:00,38.35,38.38,38.35,38.37,111000.0,33.2188,33.2448,33.2188,33.2361,111000.0
2011-06-29 15:35:00,38.37,38.4,38.37,38.39,132200.0,33.2361,33.2621,33.2361,33.2534,132200.0
2011-06-29 15:40:00,38.39,38.42,38.35,38.37,174300.0,33.2534,33.2794,33.2188,33.2361,174300.0
2011-06-29 15:45:00,38.36,38.37,38.33,38.35,328400.0,33.2274,33.2361,33.2015,33.2188,328400.0
2011-06-29 15:50:00,38.35,38.43,38.35,38.43,242200.0,33.2188,33.2881,33.2188,33.2881,242200.0
2011-06-29 15:55:00,38.43,38.43,38.36,38.38,679900.0,33.2881,33.2881,33.2274,33.2448,679900.0
2011-06-30 09:30:00,38.5,38.5,38.38,38.43,234100.0,33.3487,33.3487,33.2448,33.2881,234100.0
2011-06-30 09:35:00,38.44,38.53,38.4,38.42,175000.0,33.2967,33.3747,33.2621,33.2794,175000.0
2011-06-30 09:40:00,38.41,38.53,38.35,38.52,128800.0,33.2707,33.3747,33.2188,33.366,128800.0
2011-06-30 09:45:00,38.52,38.63,38.49,38.51,236100.0,33.366,33.4613,33.34,33.3574,236100.0
2011-06-30 09:50:00,38.51,38.58,38.51,38.54,76200.0,33.3574,33.418,33.3574,33.3834,76200.0
2011-06-30 09:55:00,38.54,38.65,38.54,38.64,118500.0,33.3834,33.4786,33.3834,33.47,118500.0
2011-06-30 10:00:00,38.65,38.77,38.65,38.75,122800.0,33.4786,33.5826,33.4786,33.5653,122800.0
2011-06-30 10:05:00,38.76,38.79,38.73,38.75,120600.0,33.5739,33.5999,33.5479,33.5653,120600.0
2011-06-30 10:10:00,38.75,38.75,38.66,38.71,114100.0,33.5653,33.5653,33.4873,33.5306,114100.0
2011-06-30 10:15:00,38.71,38.71,38.62,38.65,148200.0,33.5306,33.5306,33.4527,33.4786,148200.0
2011-06-30 10:20:00,38.65,38.77,38.65,38.77,251300.0,33.4786,33.5826,33.4786,33.5826,251300.0
2011-06-30 10:25:00,38.77,38.78,38.69,38.73,172600.0,33.5826,33.5912,33.5133,33.5479,172600.0
2011-06-30 10:30:00,38.72,38.73,38.65,38.66,81600.0,33.5393,33.5479,33.4786,33.4873,81600.0
2011-06-30 10:35:00,38.67,38.7,38.66,38.66,104400.0,33.496,33.5219,33.4873,33.4873,104400.0
2011-06-30 10:40:00,38.66,38.68,38.61,38.63,139100.0,33.4873,33.5046,33.444,33.4613,139100.0
2011-06-30 10:45:00,38.62,38.62,38.52,38.57,133400.0,33.4527,33.4527,33.366,33.4093,133400.0
2011-06-30 10:50:00,38.56,38.64,38.55,38.61,142400.0,33.4007,33.47,33.392,33.444,142400.0
2011-06-30 10:55:00,38.61,38.62,38.55,38.6,105600.0,33.444,33.4527,33.392,33.4353,105600.0
2011-06-30 11:00:00,38.61,38.75,38.6,38.75,109600.0,33.444,33.5653,33.4353,33.5653,109600.0
2011-06-30 11:05:00,38.74,38.77,38.74,38.77,172300.0,33.5566,33.5826,33.5566,33.5826,172300.0
2011-06-30 11:10:00,38.76,38.81,38.76,38.81,169700.0,33.5739,33.6172,33.5739,33.6172,169700.0
2011-06-30 11:15:00,38.81,38.81,38.76,38.76,89000.0,33.6172,33.6172,33.5739,33.5739,89000.0
2011-06-30 11:20:00,38.77,38.81,38.76,38.8,58800.0,33.5826,33.6172,33.5739,33.6086,58800.0
2011-06-30 11:25:00,38.81,38.82,38.8,38.82,129500.0,33.6172,33.6259,33.6086,33.6259,129500.0
2011-06-30 11:30:00,38.82,38.83,38.81,38.82,76800.0,33.6259,33.6346,33.6172,33.6259,76800.0
2011-06-30 11:35:00,38.82,38.85,38.79,38.83,64900.0,33.6259,33.6519,33.5999,33.6346,64900.0
2011-06-30 11:40:00,38.84,38.84,38.8,38.84,48400.0,33.6432,33.6432,33.6086,33.6432,48400.0
2011-06-30 11:45:00,38.84,38.85,38.83,38.84,64900.0,33.6432,33.6519,33.6346,33.6432,64900.0
2011-06-30 11:50:00,38.84,38.85,38.81,38.83,53000.0,33.6432,33.6519,33.6172,33.6346,53000.0
2011-06-30 11:55:00,38.82,38.84,38.82,38.83,47000.0,33.6259,33.6432,33.6259,33.6346,47000.0
2011-06-30 12:00:00,38.83,38.84,38.83,38.84,57700.0,33.6346,33.6432,33.6346,33.6432,57700.0
2011-06-30 12:05:00,38.84,38.9,38.84,38.9,69000.0,33.6432,33.6952,33.6432,33.6952,69000.0
2011-06-30 12:10:00,38.9,38.92,38.8,38.8,97200.0,33.6952,33.7125,33.6086,33.6086,97200.0
2011-06-30 12:15:00,38.81,38.86,38.8,38.83,99000.0,33.6172,33.6605,33.6086,33.6346,99000.0
2011-06-30 12:20:00,38.82,38.86,38.81,38.85,51900.0,33.6259,33.6605,33.6172,33.6519,51900.0
2011-06-30 12:25:00,38.85,38.9,38.85,38.88,85700.0,33.6519,33.6952,33.6519,33.6779,85700.0
2011-06-30 12:30:00,38.88,38.9,38.82,38.9,127000.0,33.6779,33.6952,33.6259,33.6952,127000.0
2011-06-30 12:35:00,38.9,38.93,38.85,38.92,92600.0,33.6952,33.7212,33.6519,33.7125,92600.0
2011-06-30 12:40:00,38.93,38.93,38.91,38.93,70800.0,33.7212,33.7212,33.7038,33.7212,70800.0
2011-06-30 12:45:00,38.92,38.95,38.91,38.91,58100.0,33.7125,33.7385,33.7038,33.7038,58100.0
2011-06-30 12:50:00,38.92,38.93,38.9,38.9,62200.0,33.7125,33.7212,33.6952,33.6952,62200.0
2011-06-30 12:55:00,38.91,38.93,38.89,38.92,43900.0,33.7038,33.7212,33.6865,33.7125,43900.0
2011-06-30 13:00:00,38.93,39.0,38.92,38.99,113700.0,33.7212,33.7818,33.7125,33.7731,113700.0
2011-06-30 13:05:00,39.0,39.0,38.96,38.97,41400.0,33.7818,33.7818,33.7472,33.7558,41400.0
2011-06-30 13:10:00,38.96,38.97,38.95,38.96,43300.0,33.7472,33.7558,33.7385,33.7472,43300.0
2011-06-30 13:15:00,38.95,38.96,38.93,38.95,71100.0,33.7385,33.7472,33.7212,33.7385,71100.0
2011-06-30 13:20:00,38.94,38.96,38.94,38.95,82900.0,33.7298,33.7472,33.7298,33.7385,82900.0
2011-06-30 13:25:00,38.95,38.96,38.89,38.9,120600.0,33.7385,33.7472,33.6865,33.6952,120600.0
2011-06-30 13:30:00,38.9,38.92,38.88,38.92,91500.0,33.6952,33.7125,33.6779,33.7125,91500.0
2011-06-30 13:35:00,38.92,38.93,38.91,38.93,59600.0,33.7125,33.7212,33.7038,33.7212,59600.0
2011-06-30 13:40:00,38.93,38.95,38.91,38.91,88700.0,33.7212,33.7385,33.7038,33.7038,88700.0
2011-06-30 13:45:00,38.91,38.95,38.91,38.95,48800.0,33.7038,33.7385,33.7038,33.7385,48800.0
2011-06-30 13:50:00,38.95,38.96,38.94,38.96,54600.0,33.7385,33.7472,33.7298,33.7472,54600.0
2011-06-30 13:55:00,38.96,38.99,38.95,38.97,91000.0,33.7472,33.7731,33.7385,33.7558,91000.0
2011-06-30 14:00:00,38.97,39.01,38.97,39.0,95700.0,33.7558,33.7905,33.7558,33.7818,95700.0
2011-06-30 14:05:00,39.0,39.02,38.98,39.01,117300.0,33.7818,33.7991,33.7645,33.7905,117300.0
2011-06-30 14:10:00,39.01,39.01,38.99,39.0,34700.0,33.7905,33.7905,33.7731,33.7818,34700.0
2011-06-30 14:15:00,39.0,39.02,38.97,38.99,121800.0,33.7818,33.7991,33.7558,33.7731,121800.0
2011-06-30 14:20:00,38.99,39.03,38.98,39.01,103700.0,33.7731,33.8078,33.7645,33.7905,103700.0
2011-06-30 14:25:00,39.02,39.02,38.95,38.96,62400.0,33.7991,33.7991,33.7385,33.7472,62400.0
2011-06-30 14:30:00,38.96,38.99,38.94,38.99,68700.0,33.7472,33.7731,33.7298,33.7731,68700.0
2011-06-30 14:35:00,38.99,39.03,38.98,39.01,67500.0,33.7731,33.8078,33.7645,33.7905,67500.0
2011-06-30 14:40:00,39.0,39.01,38.96,38.97,72500.0,33.7818,33.7905,33.7472,33.7558,72500.0
2011-06-30 14:45:00,38.97,38.98,38.95,38.95,81700.0,33.7558,33.7645,33.7385,33.7385,81700.0
2011-06-30 14:50:00,38.95,38.98,38.93,38.95,82500.0,33.7385,33.7645,33.7212,33.7385,82500.0
2011-06-30 14:55:00,38.95,38.99,38.94,38.96,105700.0,33.7385,33.7731,33.7298,33.7472,105700.0
2011-06-30 15:00:00,38.96,38.96,38.9,38.93,122100.0,33.7472,33.7472,33.6952,33.7212,122100.0
2011-06-30 15:05:00,38.93,39.0,38.92,39.0,163900.0,33.7212,33.7818,33.7125,33.7818,163900.0
2011-06-30 15:10:00,38.99,39.0,38.92,38.92,72500.0,33.7731,33.7818,33.7125,33.7125,72500.0
2011-06-30 15:15:00,38.92,38.96,38.92,38.95,103100.0,33.7125,33.7472,33.7125,33.7385,103100.0
2011-06-30 15:20:00,38.95,38.98,38.93,38.97,222100.0,33.7385,33.7645,33.7212,33.7558,222100.0
2011-06-30 15:25:00,38.97,38.99,38.92,38.94,113400.0,33.7558,33.7731,33.7125,33.7298,113400.0
2011-06-30 15:30:00,38.95,39.0,38.94,38.99,205000.0,33.7385,33.7818,33.7298,33.7731,205000.0
2011-06-30 15:35:00,38.99,39.04,38.98,39.02,134500.0,33.7731,33.8165,33.7645,33.7991,134500.0
2011-06-30 15:40:00,39.01,39.08,39.0,39.08,184300.0,33.7905,33.8511,33.7818,33.8511,184300.0
2011-06-30 15:45:00,39.08,39.12,39.04,39.07,403900.0,33.8511,33.8858,33.8165,33.8424,403900.0
2011-06-30 15:50:00,39.07,39.07,39.04,39.05,166900.0,33.8424,33.8424,33.8165,33.8251,166900.0
2011-06-30 15:55:00,39.05,39.05,39.02,39.03,559200.0,33.8251,33.8251,33.7991,33.8078,559200.0
2011-07-01 09:30:00,39.15,39.22,39.06,39.07,185300.0,33.9117,33.9724,33.8338,33.8424,185300.0
2011-07-01 09:35:00,39.07,39.19,39.03,39.12,103000.0,33.8424,33.9464,33.8078,33.8858,103000.0
2011-07-01 09:40:00,39.12,39.23,39.12,39.22,69800.0,33.8858,33.981,33.8858,33.9724,69800.0
2011-07-01 09:45:00,39.21,39.28,39.18,39.28,94400.0,33.9637,34.0243,33.9377,34.0243,94400.0
2011-07-01 09:50:00,39.28,39.32,39.26,39.32,74600.0,34.0243,34.059,34.007,34.059,74600.0
2011-07-01 09:55:00,39.32,39.33,39.27,39.3,88500.0,34.059,34.0677,34.0157,34.0417,88500.0
2011-07-01 10:00:00,39.31,39.62,39.3,39.55,371000.0,34.0503,34.3189,34.0417,34.2582,371000.0
2011-07-01 10:05:00,39.55,39.56,39.47,39.51,154800.0,34.2582,34.2669,34.1889,34.2236,154800.0
2011-07-01 10:10:00,39.52,39.54,39.48,39.51,232200.0,34.2322,34.2496,34.1976,34.2236,232200.0
2011-07-01 10:15:00,39.51,39.51,39.46,39.48,230300.0,34.2236,34.2236,34.1803,34.1976,230300.0
2011-07-01 10:20:00,39.48,39.52,39.48,39.51,106600.0,34.1976,34.2322,34.1976,34.2236,106600.0
2011-07-01 10:25:00,39.5,39.53,39.49,39.5,183400.0,34.2149,34.2409,34.2062,34.2149,183400.0
2011-07-01 10:30:00,39.51,39.51,39.47,39.5,107300.0,34.2236,34.2236,34.1889,34.2149,107300.0
2011-07-01 10:35:00,39.5,39.56,39.47,39.56,143900.0,34.2149,34.2669,34.1889,34.2669,143900.0
2011-07-01 10:40:00,39.55,39.57,39.54,39.54,90600.0,34.2582,34.2755,34.2496,34.2496,90600.0
2011-07-01 10:45:00,39.55,39.55,39.51,39.54,50600.0,34.2582,34.2582,34.2236,34.2496,50600.0
2011-07-01 10:50:00,39.53,39.54,39.53,39.54,37500.0,34.2409,34.2496,34.2409,34.2496,37500.0
2011-07-01 10:55:00,39.53,39.56,39.52,39.55,126900.0,34.2409,34.2669,34.2322,34.2582,126900.0
2011-07-01 11:00:00,39.55,39.56,39.46,39.47,94900.0,34.2582,34.2669,34.1803,34.1889,94900.0
2011-07-01 11:05:00,39.47,39.51,39.46,39.5,56300.0,34.1889,34.2236,34.1803,34.2149,56300.0
2011-07-01 11:10:00,39.5,39.51,39.43,39.43,38000.0,34.2149,34.2236,34.1543,34.1543,38000.0
2011-07-01 11:15:00,39.43,39.44,39.42,39.43,61300.0,34.1543,34.1629,34.1456,34.1543,61300.0
2011-07-01 11:20:00,39.43,39.45,39.43,39.44,44900.0,34.1543,34.1716,34.1543,34.1629,44900.0
2011-07-01 11:25:00,39.45,39.48,39.42,39.47,87700.0,34.1716,34.1976,34.1456,34.1889,87700.0
2011-07-01 11:30:00,39.48,39.51,39.47,39.51,49200.0,34.1976,34.2236,34.1889,34.2236,49200.0
2011-07-01 11:35:00,39.5,39.51,39.47,39.47,66800.0,34.2149,34.2236,34.1889,34.1889,66800.0
2011-07-01 11:40:00,39.48,39.51,39.47,39.48,38100.0,34.1976,34.2236,34.1889,34.1976,38100.0
2011-07-01 11:45:00,39.48,39.49,39.46,39.48,87400.0,34.1976,34.2062,34.1803,34.1976,87400.0
2011-07-01 11:50:00,39.48,39.49,39.46,39.46,95400.0,34.1976,34.2062,34.1803,34.1803,95400.0
2011-07-01 11:55:00,39.47,39.49,39.46,39.48,79600.0,34.1889,34.2062,34.1803,34.1976,79600.0
2011-07-01 12:00:00,39.48,39.5,39.44,39.45,109800.0,34.1976,34.2149,34.1629,34.1716,109800.0
2011-07-01 12:05:00,39.45,39.46,39.44,39.44,93000.0,34.1716,34.1803,34.1629,34.1629,93000.0
2011-07-01 12:10:00,39.45,39.47,39.44,39.46,64700.0,34.1716,34.1889,34.1629,34.1803,64700.0
2011-07-01 12:15:00,39.46,39.52,39.46,39.51,47800.0,34.1803,34.2322,34.1803,34.2236,47800.0
2011-07-01 12:20:00,39.51,39.56,39.48,39.54,102800.0,34.2236,34.2669,34.1976,34.2496,102800.0
2011-07-01 12:25:00,39.55,39.61,39.54,39.57,84500.0,34.2582,34.3102,34.2496,34.2755,84500.0
2011-07-01 12:30:00,39.56,39.57,39.52,39.54,66000.0,34.2669,34.2755,34.2322,34.2496,66000.0
2011-07-01 12:35:00,39.54,39.54,39.51,39.52,16800.0,34.2496,34.2496,34.2236,34.2322,16800.0
2011-07-01 12:40:00,39.51,39.53,39.5,39.5,55100.0,34.2236,34.2409,34.2149,34.2149,55100.0
2011-07-01 12:45:00,39.51,39.52,39.5,39.51,42600.0,34.2236,34.2322,34.2149,34.2236,42600.0
2011-07-01 12:50:00,39.52,39.56,39.49,39.55,74200.0,34.2322,34.2669,34.2062,34.2582,74200.0
2011-07-01 12:55:00,39.56,39.6,39.54,39.58,203200.0,34.2669,34.3015,34.2496,34.2842,203200.0
2011-07-01 13:00:00,39.58,39.64,39.57,39.63,76900.0,34.2842,34.3362,34.2755,34.3275,76900.0
2011-07-01 13:05:00,39.64,39.71,39.6,39.69,163100.0,34.3362,34.3968,34.3015,34.3795,163100.0
2011-07-01 13:10:00,39.69,39.7,39.67,39.68,67600.0,34.3795,34.3881,34.3622,34.3708,67600.0
2011-07-01 13:15:00,39.69,39.7,39.66,39.67,113300.0,34.3795,34.3881,34.3535,34.3622,113300.0
2011-07-01 13:20:00,39.67,39.68,39.66,39.67,60300.0,34.3622,34.3708,34.3535,34.3622,60300.0
2011-07-01 13:25:00,39.66,39.7,39.66,39.69,66300.0,34.3535,34.3881,34.3535,34.3795,66300.0
2011-07-01 13:30:00,39.69,39.69,39.66,39.66,53500.0,34.3795,34.3795,34.3535,34.3535,53500.0
2011-07-01 13:35:00,39.66,39.73,39.65,39.73,143900.0,34.3535,34.4141,34.3448,34.4141,143900.0
2011-07-01 13:40:00,39.73,39.73,39.7,39.73,71800.0,34.4141,34.4141,34.3881,34.4141,71800.0
2011-07-01 13:45:00,39.73,39.77,39.71,39.75,107900.0,34.4141,34.4488,34.3968,34.4315,107900.0
2011-07-01 13:50:00,39.75,39.76,39.71,39.71,77500.0,34.4315,34.4401,34.3968,34.3968,77500.0
2011-07-01 13:55:00,39.72,39.74,39.71,39.73,51700.0,34.4055,34.4228,34.3968,34.4141,51700.0
2011-07-01 14:00:00,39.73,39.76,39.72,39.75,58400.0,34.4141,34.4401,34.4055,34.4315,58400.0
2011-07-01 14:05:00,39.74,39.76,39.73,39.75,92500.0,34.4228,34.4401,34.4141,34.4315,92500.0
2011-07-01 14:10:00,39.75,39.77,39.74,39.76,65500.0,34.4315,34.4488,34.4228,34.4401,65500.0
2011-07-01 14:15:00,39.76,39.77,39.74,39.76,123000.0,34.4401,34.4488,34.4228,34.4401,123000.0
2011-07-01 14:20:00,39.75,39.76,39.74,39.75,85100.0,34.4315,34.4401,34.4228,34.4315,85100.0
2011-07-01 14:25:00,39.75,39.78,39.75,39.78,110000.0,34.4315,34.4574,34.4315,34.4574,110000.0
2011-07-01 14:30:00,39.77,39.79,39.75,39.78,99300.0,34.4488,34.4661,34.4315,34.4574,99300.0
2011-07-01 14:35:00,39.78,39.8,39.74,39.76,84300.0,34.4574,34.4748,34.4228,34.4401,84300.0
2011-07-01 14:40:00,39.76,39.78,39.75,39.78,65600.0,34.4401,34.4574,34.4315,34.4574,65600.0
2011-07-01 14:45:00,39.78,39.8,39.76,39.79,111500.0,34.4574,34.4748,34.4401,34.4661,111500.0
2011-07-01 14:50:00,39.79,39.81,39.78,39.8,88500.0,34.4661,34.4834,34.4574,34.4748,88500.0
2011-07-01 14:55:00,39.8,39.86,39.78,39.85,144600.0,34.4748,34.5267,34.4574,34.5181,144600.0
2011-07-01 15:00:00,39.85,39.86,39.78,39.8,134300.0,34.5181,34.5267,34.4574,34.4748,134300.0
2011-07-01 15:05:00,39.79,39.83,39.78,39.78,106700.0,34.4661,34.5008,34.4574,34.4574,106700.0
2011-07-01 15:10:00,39.79,39.82,39.78,39.82,59900.0,34.4661,34.4921,34.4574,34.4921,59900.0
2011-07-01 15:15:00,39.81,39.83,39.79,39.79,141000.0,34.4834,34.5008,34.4661,34.4661,141000.0
2011-07-01 15:20:00,39.79,39.8,39.75,39.75,94400.0,34.4661,34.4748,34.4315,34.4315,94400.0
2011-07-01 15:25:00,39.76,39.79,39.75,39.77,175100.0,34.4401,34.4661,34.4315,34.4488,175100.0
2011-07-01 15:30:00,39.77,39.8,39.73,39.8,157800.0,34.4488,34.4748,34.4141,34.4748,157800.0
2011-07-01 15:35:00,39.8,39.8,39.76,39.79,168000.0,34.4748,34.4748,34.4401,34.4661,168000.0
2011-07-01 15:40:00,39.79,39.81,39.78,39.78,150400.0,34.4661,34.4834,34.4574,34.4574,150400.0
2011-07-01 15:45:00,39.78,39.8,39.77,39.78,220100.0,34.4574,34.4748,34.4488,34.4574,220100.0
2011-07-01 15:50:00,39.78,39.79,39.73,39.73,224400.0,34.4574,34.4661,34.4141,34.4141,224400.0
2011-07-01 15:55:00,39.73,39.76,39.72,39.73,464200.0,34.4141,34.4401,34.4055,34.4141,464200.0
2011-07-05 09:30:00,39.77,39.85,39.62,39.77,190800.0,34.4488,34.5181,34.3189,34.4488,190800.0
2011-07-05 09:35:00,39.78,39.8,39.65,39.68,62100.0,34.4574,34.4748,34.3448,34.3708,62100.0
2011-07-05 09:40:00,39.68,39.68,39.61,39.64,53100.0,34.3708,34.3708,34.3102,34.3362,53100.0
2011-07-05 09:45:00,39.64,39.65,39.6,39.62,47800.0,34.3362,34.3448,34.3015,34.3189,47800.0
2011-07-05 09:50:00,39.63,39.7,39.62,39.7,65700.0,34.3275,34.3881,34.3189,34.3881,65700.0
2011-07-05 09:55:00,39.69,39.83,39.69,39.8,116000.0,34.3795,34.5008,34.3795,34.4748,116000.0
2011-07-05 10:00:00,39.8,39.88,39.73,39.84,111600.0,34.4748,34.5441,34.4141,34.5094,111600.0
2011-07-05 10:05:00,39.85,39.88,39.83,39.84,124400.0,34.5181,34.5441,34.5008,34.5094,124400.0
2011-07-05 10:10:00,39.84,39.9,39.8,39.82,94900.0,34.5094,34.5614,34.4748,34.4921,94900.0
2011-07-05 10:15:00,39.81,39.82,39.7,39.76,107900.0,34.4834,34.4921,34.3881,34.4401,107900.0
2011-07-05 10:20:00,39.76,39.78,39.68,39.68,68600.0,34.4401,34.4574,34.3708,34.3708,68600.0
2011-07-05 10:25:00,39.68,39.76,39.68,39.76,37500.0,34.3708,34.4401,34.3708,34.4401,37500.0
2011-07-05 10:30:00,39.75,39.8,39.73,39.76,50200.0,34.4315,34.4748,34.4141,34.4401,50200.0
2011-07-05 10:35:00,39.77,39.8,39.75,39.77,76200.0,34.4488,34.4748,34.4315,34.4488,76200.0
2011-07-05 10:40:00,39.76,39.79,39.73,39.75,42200.0,34.4401,34.4661,34.4141,34.4315,42200.0
2011-07-05 10:45:00,39.76,39.78,39.7,39.7,45900.0,34.4401,34.4574,34.3881,34.3881,45900.0
2011-07-05 10:50:00,39.7,39.75,39.69,39.71,53400.0,34.3881,34.4315,34.3795,34.3968,53400.0
2011-07-05 10:55:00,39.72,39.72,39.66,39.69,132500.0,34.4055,34.4055,34.3535,34.3795,132500.0
2011-07-05 11:00:00,39.7,39.71,39.66,39.68,147200.0,34.3881,34.3968,34.3535,34.3708,147200.0
2011-07-05 11:05:00,39.67,39.72,39.67,39.71,117100.0,34.3622,34.4055,34.3622,34.3968,117100.0
2011-07-05 11:10:00,39.71,39.77,39.71,39.74,46000.0,34.3968,34.4488,34.3968,34.4228,46000.0
2011-07-05 11:15:00,39.74,39.76,39.66,39.72,130800.0,34.4228,34.4401,34.3535,34.4055,130800.0
2011-07-05 11:20:00,39.73,39.78,39.7,39.77,75700.0,34.4141,34.4574,34.3881,34.4488,75700.0
2011-07-05 11:25:00,39.78,39.79,39.74,39.75,43100.0,34.4574,34.4661,34.4228,34.4315,43100.0
2011-07-05 11:30:00,39.75,39.79,39.74,39.76,71900.0,34.4315,34.4661,34.4228,34.4401,71900.0
2011-07-05 11:35:00,39.76,39.77,39.71,39.73,56800.0,34.4401,34.4488,34.3968,34.4141,56800.0
2011-07-05 11:40:00,39.74,39.81,39.72,39.8,125500.0,34.4228,34.4834,34.4055,34.4748,125500.0
2011-07-05 11:45:00,39.8,39.86,39.8,39.82,39600.0,34.4748,34.5267,34.4748,34.4921,39600.0
2011-07-05 11:50:00,39.81,39.81,39.8,39.81,18200.0,34.4834,34.4834,34.4748,34.4834,18200.0
2011-07-05 11:55:00,39.8,39.86,39.78,39.85,112800.0,34.4748,34.5267,34.4574,34.5181,112800.0
2011-07-05 12:00:00,39.85,39.9,39.85,39.88,135600.0,34.5181,34.5614,34.5181,34.5441,135600.0
2011-07-05 12:05:00,39.88,39.92,39.88,39.92,77100.0,34.5441,34.5787,34.5441,34.5787,77100.0
2011-07-05 12:10:00,39.91,39.95,39.9,39.94,136900.0,34.57,34.6047,34.5614,34.596,136900.0
2011-07-05 12:15:00,39.94,39.96,39.94,39.96,112600.0,34.596,34.6134,34.596,34.6134,112600.0
2011-07-05 12:20:00,39.96,40.0,39.95,39.99,186900.0,34.6134,34.648,34.6047,34.6393,186900.0
2011-07-05 12:25:00,39.99,40.0,39.97,39.98,84400.0,34.6393,34.648,34.622,34.6307,84400.0
2011-07-05 12:30:00,39.97,39.99,39.95,39.95,45400.0,34.622,34.6393,34.6047,34.6047,45400.0
2011-07-05 12:35:00,39.95,39.98,39.95,39.97,32400.0,34.6047,34.6307,34.6047,34.622,32400.0
2011-07-05 12:40:00,39.98,39.99,39.97,39.98,96000.0,34.6307,34.6393,34.622,34.6307,96000.0
2011-07-05 12:45:00,39.99,40.0,39.98,39.99,79000.0,34.6393,34.648,34.6307,34.6393,79000.0
2011-07-05 12:50:00,39.99,40.0,39.98,39.99,50300.0,34.6393,34.648,34.6307,34.6393,50300.0
2011-07-05 12:55:00,39.99,40.0,39.97,39.99,89300.0,34.6393,34.648,34.622,34.6393,89300.0
2011-07-05 13:00:00,39.99,40.0,39.98,40.0,92200.0,34.6393,34.648,34.6307,34.648,92200.0
2011-07-05 13:05:00,39.99,40.03,39.97,40.0,221700.0,34.6393,34.674,34.622,34.648,221700.0
2011-07-05 13:10:00,40.0,40.01,40.0,40.0,36600.0,34.648,34.6567,34.648,34.648,36600.0
2011-07-05 13:15:00,40.01,40.04,40.0,40.03,73100.0,34.6567,34.6827,34.648,34.674,73100.0
2011-07-05 13:20:00,40.03,40.03,40.02,40.02,24200.0,34.674,34.674,34.6653,34.6653,24200.0
2011-07-05 13:25:00,40.02,40.05,40.02,40.02,47300.0,34.6653,34.6913,34.6653,34.6653,47300.0
2011-07-05 13:30:00,40.02,40.05,40.02,40.05,73900.0,34.6653,34.6913,34.6653,34.6913,73900.0
2011-07-05 13:35:00,40.04,40.05,40.04,40.05,38800.0,34.6827,34.6913,34.6827,34.6913,38800.0
2011-07-05 13:40:00,40.04,40.07,40.04,40.06,46700.0,34.6827,34.7086,34.6827,34.7,46700.0
2011-07-05 13:45:00,40.06,40.13,40.06,40.12,143200.0,34.7,34.7606,34.7,34.752,143200.0
2011-07-05 13:50:00,40.12,40.14,40.11,40.13,63300.0,34.752,34.7693,34.7433,34.7606,63300.0
2011-07-05 13:55:00,40.13,40.16,40.12,40.15,129600.0,34.7606,34.7866,34.752,34.7779,129600.0
2011-07-05 14:00:00,40.14,40.18,40.05,40.07,318400.0,34.7693,34.8039,34.6913,34.7086,318400.0
2011-07-05 14:05:00,40.07,40.08,40.0,40.05,129900.0,34.7086,34.7173,34.648,34.6913,129900.0
2011-07-05 14:10:00,40.06,40.14,40.04,40.14,124200.0,34.7,34.7693,34.6827,34.7693,124200.0
2011-07-05 14:15:00,40.13,40.13,40.06,40.08,151300.0,34.7606,34.7606,34.7,34.7173,151300.0
2011-07-05 14:20:00,40.07,40.09,40.03,40.05,211300.0,34.7086,34.726,34.674,34.6913,211300.0
2011-07-05 14:25:00,40.05,40.08,40.04,40.06,125500.0,34.6913,34.7173,34.6827,34.7,125500.0
2011-07-05 14:30:00,40.06,40.07,40.0,40.01,74300.0,34.7,34.7086,34.648,34.6567,74300.0
2011-07-05 14:35:00,40.02,40.09,40.0,40.09,89800.0,34.6653,34.726,34.648,34.726,89800.0
2011-07-05 14:40:00,40.09,40.09,40.06,40.06,54000.0,34.726,34.726,34.7,34.7,54000.0
2011-07-05 14:45:00,40.07,40.07,40.03,40.06,74000.0,34.7086,34.7086,34.674,34.7,74000.0
2011-07-05 14:50:00,40.07,40.07,40.04,40.04,74400.0,34.7086,34.7086,34.6827,34.6827,74400.0
2011-07-05 14:55:00,40.04,40.09,40.01,40.09,103400.0,34.6827,34.726,34.6567,34.726,103400.0
2011-07-05 15:00:00,40.09,40.09,40.04,40.08,143400.0,34.726,34.726,34.6827,34.7173,143400.0
2011-07-05 15:05:00,40.07,40.15,40.07,40.14,114600.0,34.7086,34.7779,34.7086,34.7693,114600.0
2011-07-05 15:10:00,40.14,40.16,40.11,40.11,84400.0,34.7693,34.7866,34.7433,34.7433,84400.0
2011-07-05 15:15:00,40.11,40.13,40.08,40.09,103500.0,34.7433,34.7606,34.7173,34.726,103500.0
2011-07-05 15:20:00,40.09,40.13,40.07,40.12,113200.0,34.726,34.7606,34.7086,34.752,113200.0
2011-07-05 15:25:00,40.13,40.15,40.08,40.11,133700.0,34.7606,34.7779,34.7173,34.7433,133700.0
2011-07-05 15:30:00,40.12,40.17,40.11,40.16,221700.0,34.752,34.7953,34.7433,34.7866,221700.0
2011-07-05 15:35:00,40.16,40.16,40.12,40.15,246300.0,34.7866,34.7866,34.752,34.7779,246300.0
2011-07-05 15:40:00,40.15,40.15,40.06,40.06,259900.0,34.7779,34.7779,34.7,34.7,259900.0
2011-07-05 15:45:00,40.06,40.06,39.99,39.99,243500.0,34.7,34.7,34.6393,34.6393,243500.0
2011-07-05 15:50:00,39.98,40.01,39.97,39.98,217500.0,34.6307,34.6567,34.622,34.6307,217500.0
2011-07-05 15:55:00,39.98,39.98,39.93,39.98,485000.0,34.6307,34.6307,34.5874,34.6307,485000.0
2011-07-06 09:30:00,39.95,39.95,39.74,39.74,168800.0,34.6047,34.6047,34.4228,34.4228,168800.0
2011-07-06 09:35:00,39.73,39.82,39.67,39.67,142400.0,34.4141,34.4921,34.3622,34.3622,142400.0
2011-07-06 09:40:00,39.67,39.7,39.56,39.6,224200.0,34.3622,34.3881,34.2669,34.3015,224200.0
2011-07-06 09:45:00,39.6,39.75,39.59,39.74,142600.0,34.3015,34.4315,34.2929,34.4228,142600.0
2011-07-06 09:50:00,39.74,39.77,39.63,39.67,128200.0,34.4228,34.4488,34.3275,34.3622,128200.0
2011-07-06 09:55:00,39.67,39.72,39.64,39.65,79200.0,34.3622,34.4055,34.3362,34.3448,79200.0
2011-07-06 10:00:00,39.64,39.72,39.61,39.66,142400.0,34.3362,34.4055,34.3102,34.3535,142400.0
2011-07-06 10:05:00,39.66,39.66,39.55,39.56,120200.0,34.3535,34.3535,34.2582,34.2669,120200.0
2011-07-06 10:10:00,39.57,39.65,39.57,39.57,71200.0,34.2755,34.3448,34.2755,34.2755,71200.0
2011-07-06 10:15:00,39.57,39.58,39.5,39.51,104500.0,34.2755,34.2842,34.2149,34.2236,104500.0
2011-07-06 10:20:00,39.5,39.54,39.5,39.54,107500.0,34.2149,34.2496,34.2149,34.2496,107500.0
2011-07-06 10:25:00,39.54,39.64,39.52,39.63,136200.0,34.2496,34.3362,34.2322,34.3275,136200.0
2011-07-06 10:30:00,39.62,39.68,39.58,39.67,121500.0,34.3189,34.3708,34.2842,34.3622,121500.0
2011-07-06 10:35:00,39.68,39.69,39.57,39.58,179500.0,34.3708,34.3795,34.2755,34.2842,179500.0
2011-07-06 10:40:00,39.57,39.58,39.5,39.5,96800.0,34.2755,34.2842,34.2149,34.2149,96800.0
2011-07-06 10:45:00,39.5,39.51,39.42,39.47,278500.0,34.2149,34.2236,34.1456,34.1889,278500.0
2011-07-06 10:50:00,39.47,39.49,39.46,39.47,115400.0,34.1889,34.2062,34.1803,34.1889,115400.0
2011-07-06 10:55:00,39.47,39.47,39.4,39.42,139100.0,34.1889,34.1889,34.1283,34.1456,139100.0
2011-07-06 11:00:00,39.41,39.46,39.38,39.42,162900.0,34.1369,34.1803,34.111,34.1456,162900.0
2011-07-06 11:05:00,39.42,39.43,39.32,39.35,138000.0,34.1456,34.1543,34.059,34.085,138000.0
2011-07-06 11:10:00,39.35,39.35,39.28,39.3,215100.0,34.085,34.085,34.0243,34.0417,215100.0
2011-07-06 11:15:00,39.3,39.37,39.3,39.34,178900.0,34.0417,34.1023,34.0417,34.0763,178900.0
2011-07-06 11:20:00,39.34,39.36,39.27,39.3,160600.0,34.0763,34.0936,34.0157,34.0417,160600.0
2011-07-06 11:25:00,39.31,39.33,39.3,39.32,83600.0,34.0503,34.0677,34.0417,34.059,83600.0
2011-07-06 11:30:00,39.33,39.33,39.28,39.29,117700.0,34.0677,34.0677,34.0243,34.033,117700.0
2011-07-06 11:35:00,39.29,39.34,39.29,39.34,143100.0,34.033,34.0763,34.033,34.0763,143100.0
2011-07-06 11:40:00,39.34,39.46,39.34,39.46,92200.0,34.0763,34.1803,34.0763,34.1803,92200.0
2011-07-06 11:45:00,39.46,39.49,39.45,39.46,62300.0,34.1803,34.2062,34.1716,34.1803,62300.0
2011-07-06 11:50:00,39.46,39.46,39.43,39.43,62900.0,34.1803,34.1803,34.1543,34.1543,62900.0
2011-07-06 11:55:00,39.43,39.47,39.43,39.43,106000.0,34.1543,34.1889,34.1543,34.1543,106000.0
2011-07-06 12:00:00,39.43,39.45,39.41,39.43,74400.0,34.1543,34.1716,34.1369,34.1543,74400.0
2011-07-06 12:05:00,39.43,39.48,39.42,39.43,65400.0,34.1543,34.1976,34.1456,34.1543,65400.0
2011-07-06 12:10:00,39.43,39.44,39.4,39.44,73300.0,34.1543,34.1629,34.1283,34.1629,73300.0
2011-07-06 12:15:00,39.43,39.48,39.43,39.47,75200.0,34.1543,34.1976,34.1543,34.1889,75200.0
2011-07-06 12:20:00,39.48,39.48,39.46,39.47,46800.0,34.1976,34.1976,34.1803,34.1889,46800.0
2011-07-06 12:25:00,39.46,39.47,39.44,39.44,172700.0,34.1803,34.1889,34.1629,34.1629,172700.0
2011-07-06 12:30:00,39.45,39.46,39.39,39.39,76900.0,34.1716,34.1803,34.1196,34.1196,76900.0
2011-07-06 12:35:00,39.39,39.44,39.38,39.44,97300.0,34.1196,34.1629,34.111,34.1629,97300.0
2011-07-06 12:40:00,39.44,39.45,39.39,39.4,75300.0,34.1629,34.1716,34.1196,34.1283,75300.0
2011-07-06 12:45:00,39.39,39.4,39.35,39.36,69600.0,34.1196,34.1283,34.085,34.0936,69600.0
2011-07-06 12:50:00,39.35,39.38,39.34,39.38,102600.0,34.085,34.111,34.0763,34.111,102600.0
2011-07-06 12:55:00,39.38,39.41,39.37,39.4,90900.0,34.111,34.1369,34.1023,34.1283,90900.0
2011-07-06 13:00:00,39.41,39.42,39.39,39.41,119300.0,34.1369,34.1456,34.1196,34.1369,119300.0
2011-07-06 13:05:00,39.41,39.41,39.35,39.35,94900.0,34.1369,34.1369,34.085,34.085,94900.0
2011-07-06 13:10:00,39.36,39.38,39.35,39.37,76200.0,34.0936,34.111,34.085,34.1023,76200.0
2011-07-06 13:15:00,39.37,39.38,39.34,39.35,85600.0,34.1023,34.111,34.0763,34.085,85600.0
2011-07-06 13:20:00,39.35,39.39,39.32,39.34,94400.0,34.085,34.1196,34.059,34.0763,94400.0
2011-07-06 13:25:00,39.34,39.34,39.32,39.34,87900.0,34.0763,34.0763,34.059,34.0763,87900.0
2011-07-06 13:30:00,39.34,39.37,39.33,39.37,75100.0,34.0763,34.1023,34.0677,34.1023,75100.0
2011-07-06 13:35:00,39.36,39.37,39.33,39.33,78900.0,34.0936,34.1023,34.0677,34.0677,78900.0
2011-07-06 13:40:00,39.33,39.35,39.31,39.34,92800.0,34.0677,34.085,34.0503,34.0763,92800.0
2011-07-06 13:45:00,39.33,39.35,39.33,39.35,71200.0,34.0677,34.085,34.0677,34.085,71200.0
2011-07-06 13:50:00,39.35,39.36,39.34,39.35,69000.0,34.085,34.0936,34.0763,34.085,69000.0
2011-07-06 13:55:00,39.35,39.41,39.34,39.4,116000.0,34.085,34.1369,34.0763,34.1283,116000.0
2011-07-06 14:00:00,39.41,39.42,39.37,39.4,143600.0,34.1369,34.1456,34.1023,34.1283,143600.0
2011-07-06 14:05:00,39.4,39.41,39.35,39.37,93600.0,34.1283,34.1369,34.085,34.1023,93600.0
2011-07-06 14:10:00,39.37,39.38,39.34,39.34,111800.0,34.1023,34.111,34.0763,34.0763,111800.0
2011-07-06 14:15:00,39.34,39.37,39.32,39.36,89500.0,34.0763,34.1023,34.059,34.0936,89500.0
2011-07-06 14:20:00,39.36,39.37,39.32,39.34,86100.0,34.0936,34.1023,34.059,34.0763,86100.0
2011-07-06 14:25:00,39.35,39.37,39.34,39.35,84400.0,34.085,34.1023,34.0763,34.085,84400.0
2011-07-06 14:30:00,39.35,39.38,39.35,39.36,120700.0,34.085,34.111,34.085,34.0936,120700.0
2011-07-06 14:35:00,39.36,39.4,39.36,39.39,104300.0,34.0936,34.1283,34.0936,34.1196,104300.0
2011-07-06 14:40:00,39.39,39.42,39.38,39.41,86100.0,34.1196,34.1456,34.111,34.1369,86100.0
2011-07-06 14:45:00,39.4,39.49,39.39,39.48,192300.0,34.1283,34.2062,34.1196,34.1976,192300.0
2011-07-06 14:50:00,39.48,39.5,39.47,39.49,130600.0,34.1976,34.2149,34.1889,34.2062,130600.0
2011-07-06 14:55:00,39.49,39.53,39.46,39.46,108800.0,34.2062,34.2409,34.1803,34.1803,108800.0
2011-07-06 15:00:00,39.46,39.49,39.44,39.48,192400.0,34.1803,34.2062,34.1629,34.1976,192400.0
2011-07-06 15:05:00,39.48,39.55,39.45,39.55,274800.0,34.1976,34.2582,34.1716,34.2582,274800.0
2011-07-06 15:10:00,39.54,39.55,39.49,39.49,194600.0,34.2496,34.2582,34.2062,34.2062,194600.0
2011-07-06 15:15:00,39.49,39.52,39.48,39.51,154300.0,34.2062,34.2322,34.1976,34.2236,154300.0
2011-07-06 15:20:00,39.51,39.52,39.49,39.51,178200.0,34.2236,34.2322,34.2062,34.2236,178200.0
2011-07-06 15:25:00,39.51,39.53,39.49,39.51,175200.0,34.2236,34.2409,34.2062,34.2236,175200.0
2011-07-06 15:30:00,39.52,39.52,39.5,39.5,215500.0,34.2322,34.2322,34.2149,34.2149,215500.0
2011-07-06 15:35:00,39.5,39.51,39.46,39.47,206600.0,34.2149,34.2236,34.1803,34.1889,206600.0
2011-07-06 15:40:00,39.46,39.52,39.46,39.5,384400.0,34.1803,34.2322,34.1803,34.2149,384400.0
2011-07-06 15:45:00,39.5,39.53,39.48,39.49,355500.0,34.2149,34.2409,34.1976,34.2062,355500.0
2011-07-06 15:50:00,39.49,39.54,39.48,39.54,437200.0,34.2062,34.2496,34.1976,34.2496,437200.0
2011-07-06 15:55:00,39.54,39.57,39.53,39.57,560200.0,34.2496,34.2755,34.2409,34.2755,560200.0
2011-07-07 09:30:00,39.87,39.99,39.85,39.93,231300.0,34.5354,34.6393,34.5181,34.5874,231300.0
2011-07-07 09:35:00,39.93,39.97,39.75,39.84,168500.0,34.5874,34.622,34.4315,34.5094,168500.0
2011-07-07 09:40:00,39.83,39.89,39.83,39.86,90900.0,34.5008,34.5527,34.5008,34.5267,90900.0
2011-07-07 09:45:00,39.86,39.86,39.78,39.82,113600.0,34.5267,34.5267,34.4574,34.4921,113600.0
2011-07-07 09:50:00,39.81,39.88,39.78,39.83,118100.0,34.4834,34.5441,34.4574,34.5008,118100.0
2011-07-07 09:55:00,39.84,39.89,39.84,39.87,76400.0,34.5094,34.5527,34.5094,34.5354,76400.0
2011-07-07 10:00:00,39.88,39.9,39.8,39.82,137700.0,34.5441,34.5614,34.4748,34.4921,137700.0
2011-07-07 10:05:00,39.82,39.83,39.74,39.78,82800.0,34.4921,34.5008,34.4228,34.4574,82800.0
2011-07-07 10:10:00,39.78,39.88,39.78,39.88,165300.0,34.4574,34.5441,34.4574,34.5441,165300.0
2011-07-07 10:15:00,39.89,39.91,39.88,39.88,74100.0,34.5527,34.57,34.5441,34.5441,74100.0
2011-07-07 10:20:00,39.89,39.9,39.84,39.87,64000.0,34.5527,34.5614,34.5094,34.5354,64000.0
2011-07-07 10:25:00,39.87,39.93,39.85,39.89,110800.0,34.5354,34.5874,34.5181,34.5527,110800.0
2011-07-07 10:30:00,39.9,40.0,39.89,39.97,183000.0,34.5614,34.648,34.5527,34.622,183000.0
2011-07-07 10:35:00,39.97,39.99,39.96,39.98,53700.0,34.622,34.6393,34.6134,34.6307,53700.0
2011-07-07 10:40:00,39.97,40.0,39.95,39.97,100000.0,34.622,34.648,34.6047,34.622,100000.0
2011-07-07 10:45:00,39.97,39.99,39.95,39.99,116100.0,34.622,34.6393,34.6047,34.6393,116100.0
2011-07-07 10:50:00,39.99,40.0,39.98,40.0,94500.0,34.6393,34.648,34.6307,34.648,94500.0
2011-07-07 10:55:00,40.0,40.04,39.99,40.01,114200.0,34.648,34.6827,34.6393,34.6567,114200.0
2011-07-07 11:00:00,40.01,40.02,40.0,40.01,68600.0,34.6567,34.6653,34.648,34.6567,68600.0
2011-07-07 11:05:00,40.02,40.02,40.0,40.02,119300.0,34.6653,34.6653,34.648,34.6653,119300.0
2011-07-07 11:10:00,40.01,40.02,40.0,40.0,57400.0,34.6567,34.6653,34.648,34.648,57400.0
2011-07-07 11:15:00,40.01,40.03,40.0,40.0,65800.0,34.6567,34.674,34.648,34.648,65800.0
2011-07-07 11:20:00,40.0,40.0,39.97,40.0,73700.0,34.648,34.648,34.622,34.648,73700.0
2011-07-07 11:25:00,40.0,40.02,39.97,39.98,61200.0,34.648,34.6653,34.622,34.6307,61200.0
2011-07-07 11:30:00,39.98,39.99,39.96,39.98,73900.0,34.6307,34.6393,34.6134,34.6307,73900.0
2011-07-07 11:35:00,39.97,39.99,39.95,39.99,48800.0,34.622,34.6393,34.6047,34.6393,48800.0
2011-07-07 11:40:00,39.99,40.0,39.92,39.92,67300.0,34.6393,34.648,34.5787,34.5787,67300.0
2011-07-07 11:45:00,39.92,39.93,39.9,39.92,77100.0,34.5787,34.5874,34.5614,34.5787,77100.0
2011-07-07 11:50:00,39.91,39.93,39.91,39.92,45200.0,34.57,34.5874,34.57,34.5787,45200.0
2011-07-07 11:55:00,39.93,39.93,39.91,39.91,47900.0,34.5874,34.5874,34.57,34.57,47900.0
2011-07-07 12:00:00,39.92,39.94,39.91,39.93,84400.0,34.5787,34.596,34.57,34.5874,84400.0
2011-07-07 12:05:00,39.93,39.96,39.93,39.95,51000.0,34.5874,34.6134,34.5874,34.6047,51000.0
2011-07-07 12:10:00,39.95,39.97,39.93,39.97,50500.0,34.6047,34.622,34.5874,34.622,50500.0
2011-07-07 12:15:00,39.98,39.99,39.95,39.96,45900.0,34.6307,34.6393,34.6047,34.6134,45900.0
2011-07-07 12:20:00,39.96,39.99,39.95,39.96,56400.0,34.6134,34.6393,34.6047,34.6134,56400.0
2011-07-07 12:25:00,39.96,39.98,39.94,39.94,42900.0,34.6134,34.6307,34.596,34.596,42900.0
2011-07-07 12:30:00,39.95,39.96,39.94,39.94,39600.0,34.6047,34.6134,34.596,34.596,39600.0
2011-07-07 12:35:00,39.93,39.94,39.91,39.92,23600.0,34.5874,34.596,34.57,34.5787,23600.0
2011-07-07 12:40:00,39.92,39.94,39.91,39.94,31000.0,34.5787,34.596,34.57,34.596,31000.0
2011-07-07 12:45:00,39.93,39.94,39.9,39.9,49900.0,34.5874,34.596,34.5614,34.5614,49900.0
2011-07-07 12:50:00,39.9,39.93,39.9,39.92,34600.0,34.5614,34.5874,34.5614,34.5787,34600.0
2011-07-07 12:55:00,39.92,39.94,39.9,39.91,39000.0,34.5787,34.596,34.5614,34.57,39000.0
2011-07-07 13:00:00,39.91,39.93,39.91,39.92,37600.0,34.57,34.5874,34.57,34.5787,37600.0
2011-07-07 13:05:00,39.93,39.96,39.92,39.96,49400.0,34.5874,34.6134,34.5787,34.6134,49400.0
2011-07-07 13:10:00,39.96,39.96,39.92,39.93,33700.0,34.6134,34.6134,34.5787,34.5874,33700.0
2011-07-07 13:15:00,39.93,39.95,39.92,39.95,46800.0,34.5874,34.6047,34.5787,34.6047,46800.0
2011-07-07 13:20:00,39.94,39.98,39.93,39.97,58700.0,34.596,34.6307,34.5874,34.622,58700.0
2011-07-07 13:25:00,39.97,39.98,39.95,39.97,61300.0,34.622,34.6307,34.6047,34.622,61300.0
2011-07-07 13:30:00,39.97,39.99,39.97,39.99,44700.0,34.622,34.6393,34.622,34.6393,44700.0
2011-07-07 13:35:00,39.99,40.02,39.98,40.01,78200.0,34.6393,34.6653,34.6307,34.6567,78200.0
2011-07-07 13:40:00,40.0,40.01,39.98,40.01,88100.0,34.648,34.6567,34.6307,34.6567,88100.0
2011-07-07 13:45:00,40.01,40.01,39.99,40.0,99500.0,34.6567,34.6567,34.6393,34.648,99500.0
2011-07-07 13:50:00,40.01,40.02,40.0,40.0,41200.0,34.6567,34.6653,34.648,34.648,41200.0
2011-07-07 13:55:00,40.0,40.01,40.0,40.0,39800.0,34.648,34.6567,34.648,34.648,39800.0
2011-07-07 14:00:00,40.0,40.01,39.99,39.99,119300.0,34.648,34.6567,34.6393,34.6393,119300.0
2011-07-07 14:05:00,40.0,40.0,39.96,39.97,93900.0,34.648,34.648,34.6134,34.622,93900.0
2011-07-07 14:10:00,39.98,39.98,39.93,39.94,198900.0,34.6307,34.6307,34.5874,34.596,198900.0
2011-07-07 14:15:00,39.93,39.96,39.92,39.96,145800.0,34.5874,34.6134,34.5787,34.6134,145800.0
2011-07-07 14:20:00,39.96,40.0,39.95,39.99,178700.0,34.6134,34.648,34.6047,34.6393,178700.0
2011-07-07 14:25:00,39.99,40.05,39.98,40.0,161500.0,34.6393,34.6913,34.6307,34.648,161500.0
2011-07-07 14:30:00,39.99,40.04,39.99,40.02,90300.0,34.6393,34.6827,34.6393,34.6653,90300.0
2011-07-07 14:35:00,40.02,40.05,40.0,40.0,283700.0,34.6653,34.6913,34.648,34.648,283700.0
2011-07-07 14:40:00,40.0,40.02,39.99,40.02,84200.0,34.648,34.6653,34.6393,34.6653,84200.0
2011-07-07 14:45:00,40.02,40.02,39.99,40.0,86100.0,34.6653,34.6653,34.6393,34.648,86100.0
2011-07-07 14:50:00,40.0,40.02,39.99,40.01,92500.0,34.648,34.6653,34.6393,34.6567,92500.0
2011-07-07 14:55:00,40.02,40.02,39.98,40.0,67600.0,34.6653,34.6653,34.6307,34.648,67600.0
2011-07-07 15:00:00,40.0,40.01,39.98,40.01,92700.0,34.648,34.6567,34.6307,34.6567,92700.0
2011-07-07 15:05:00,40.01,40.01,40.0,40.0,56800.0,34.6567,34.6567,34.648,34.648,56800.0
2011-07-07 15:10:00,40.0,40.01,40.0,40.01,83100.0,34.648,34.6567,34.648,34.6567,83100.0
2011-07-07 15:15:00,40.0,40.02,40.0,40.0,130500.0,34.648,34.6653,34.648,34.648,130500.0
2011-07-07 15:20:00,40.0,40.0,39.98,39.98,88500.0,34.648,34.648,34.6307,34.6307,88500.0
2011-07-07 15:25:00,39.98,39.98,39.92,39.93,143300.0,34.6307,34.6307,34.5787,34.5874,143300.0
2011-07-07 15:30:00,39.93,39.96,39.91,39.95,154500.0,34.5874,34.6134,34.57,34.6047,154500.0
2011-07-07 15:35:00,39.94,39.98,39.93,39.94,146400.0,34.596,34.6307,34.5874,34.596,146400.0
2011-07-07 15:40:00,39.93,39.95,39.9,39.9,262900.0,34.5874,34.6047,34.5614,34.5614,262900.0
2011-07-07 15:45:00,39.9,39.9,39.82,39.82,622000.0,34.5614,34.5614,34.4921,34.4921,622000.0
2011-07-07 15:50:00,39.82,39.83,39.79,39.8,462400.0,34.4921,34.5008,34.4661,34.4748,462400.0
2011-07-07 15:55:00,39.8,39.81,39.74,39.74,1362200.0,34.4748,34.4834,34.4228,34.4228,1362200.0
2011-07-08 09:30:00,39.51,39.54,39.28,39.37,333000.0,34.2236,34.2496,34.0243,34.1023,333000.0
2011-07-08 09:35:00,39.37,39.37,39.23,39.34,145700.0,34.1023,34.1023,33.981,34.0763,145700.0
2011-07-08 09:40:00,39.34,39.41,39.3,39.39,90200.0,34.0763,34.1369,34.0417,34.1196,90200.0
2011-07-08 09:45:00,39.39,39.39,39.2,39.21,173700.0,34.1196,34.1196,33.955,33.9637,173700.0
2011-07-08 09:50:00,39.21,39.3,39.2,39.29,87600.0,33.9637,34.0417,33.955,34.033,87600.0
2011-07-08 09:55:00,39.3,39.32,39.24,39.3,83300.0,34.0417,34.059,33.9897,34.0417,83300.0
2011-07-08 10:00:00,39.29,39.3,39.23,39.26,126400.0,34.033,34.0417,33.981,34.007,126400.0
2011-07-08 10:05:00,39.26,39.31,39.25,39.28,119500.0,34.007,34.0503,33.9984,34.0243,119500.0
2011-07-08 10:10:00,39.27,39.34,39.25,39.34,93700.0,34.0157,34.0763,33.9984,34.0763,93700.0
2011-07-08 10:15:00,39.34,39.34,39.22,39.24,161700.0,34.0763,34.0763,33.9724,33.9897,161700.0
2011-07-08 10:20:00,39.23,39.38,39.2,39.37,275800.0,33.981,34.111,33.955,34.1023,275800.0
2011-07-08 10:25:00,39.37,39.43,39.29,39.43,136400.0,34.1023,34.1543,34.033,34.1543,136400.0
2011-07-08 10:30:00,39.43,39.47,39.39,39.42,141700.0,34.1543,34.1889,34.1196,34.1456,141700.0
2011-07-08 10:35:00,39.42,39.49,39.41,39.47,97300.0,34.1456,34.2062,34.1369,34.1889,97300.0
2011-07-08 10:40:00,39.47,39.47,39.43,39.45,117400.0,34.1889,34.1889,34.1543,34.1716,117400.0
2011-07-08 10:45:00,39.45,39.46,39.38,39.38,136200.0,34.1716,34.1803,34.111,34.111,136200.0
2011-07-08 10:50:00,39.39,39.42,39.37,39.42,106700.0,34.1196,34.1456,34.1023,34.1456,106700.0
2011-07-08 10:55:00,39.42,39.48,39.41,39.48,74400.0,34.1456,34.1976,34.1369,34.1976,74400.0
2011-07-08 11:00:00,39.46,39.47,39.41,39.44,122600.0,34.1803,34.1889,34.1369,34.1629,122600.0
2011-07-08 11:05:00,39.42,39.46,39.41,39.45,124100.0,34.1456,34.1803,34.1369,34.1716,124100.0
2011-07-08 11:10:00,39.45,39.45,39.37,39.41,78600.0,34.1716,34.1716,34.1023,34.1369,78600.0
2011-07-08 11:15:00,39.4,39.45,39.36,39.44,79900.0,34.1283,34.1716,34.0936,34.1629,79900.0
2011-07-08 11:20:00,39.45,39.45,39.4,39.41,91400.0,34.1716,34.1716,34.1283,34.1369,91400.0
2011-07-08 11:25:00,39.41,39.46,39.41,39.42,117900.0,34.1369,34.1803,34.1369,34.1456,117900.0
2011-07-08 11:30:00,39.43,39.45,39.4,39.44,167400.0,34.1543,34.1716,34.1283,34.1629,167400.0
2011-07-08 11:35:00,39.44,39.53,39.44,39.52,159900.0,34.1629,34.2409,34.1629,34.2322,159900.0
2011-07-08 11:40:00,39.51,39.61,39.5,39.6,245000.0,34.2236,34.3102,34.2149,34.3015,245000.0
2011-07-08 11:45:00,39.61,39.63,39.56,39.6,158200.0,34.3102,34.3275,34.2669,34.3015,158200.0
2011-07-08 11:50:00,39.61,39.64,39.6,39.64,70800.0,34.3102,34.3362,34.3015,34.3362,70800.0
2011-07-08 11:55:00,39.64,39.65,39.61,39.63,140900.0,34.3362,34.3448,34.3102,34.3275,140900.0
2011-07-08 12:00:00,39.63,39.64,39.61,39.63,83500.0,34.3275,34.3362,34.3102,34.3275,83500.0
2011-07-08 12:05:00,39.63,39.64,39.62,39.63,58200.0,34.3275,34.3362,34.3189,34.3275,58200.0
2011-07-08 12:10:00,39.63,39.64,39.6,39.6,26200.0,34.3275,34.3362,34.3015,34.3015,26200.0
2011-07-08 12:15:00,39.6,39.6,39.54,39.59,65800.0,34.3015,34.3015,34.2496,34.2929,65800.0
2011-07-08 12:20:00,39.59,39.59,39.54,39.55,72500.0,34.2929,34.2929,34.2496,34.2582,72500.0
2011-07-08 12:25:00,39.56,39.56,39.54,39.55,30000.0,34.2669,34.2669,34.2496,34.2582,30000.0
2011-07-08 12:30:00,39.55,39.58,39.55,39.58,19900.0,34.2582,34.2842,34.2582,34.2842,19900.0
2011-07-08 12:35:00,39.57,39.6,39.55,39.59,72800.0,34.2755,34.3015,34.2582,34.2929,72800.0
2011-07-08 12:40:00,39.59,39.63,39.58,39.58,86900.0,34.2929,34.3275,34.2842,34.2842,86900.0
2011-07-08 12:45:00,39.58,39.59,39.55,39.57,104700.0,34.2842,34.2929,34.2582,34.2755,104700.0
2011-07-08 12:50:00,39.57,39.58,39.53,39.53,77900.0,34.2755,34.2842,34.2409,34.2409,77900.0
2011-07-08 12:55:00,39.52,39.53,39.51,39.52,32600.0,34.2322,34.2409,34.2236,34.2322,32600.0
2011-07-08 13:00:00,39.51,39.62,39.49,39.61,303900.0,34.2236,34.3189,34.2062,34.3102,303900.0
2011-07-08 13:05:00,39.61,39.65,39.61,39.64,90700.0,34.3102,34.3448,34.3102,34.3362,90700.0
2011-07-08 13:10:00,39.63,39.65,39.61,39.64,196500.0,34.3275,34.3448,34.3102,34.3362,196500.0
2011-07-08 13:15:00,39.65,39.65,39.62,39.65,79000.0,34.3448,34.3448,34.3189,34.3448,79000.0
2011-07-08 13:20:00,39.65,39.7,39.65,39.7,95400.0,34.3448,34.3881,34.3448,34.3881,95400.0
2011-07-08 13:25:00,39.7,39.77,39.69,39.76,123900.0,34.3881,34.4488,34.3795,34.4401,123900.0
2011-07-08 13:30:00,39.77,39.81,39.75,39.8,98600.0,34.4488,34.4834,34.4315,34.4748,98600.0
2011-07-08 13:35:00,39.8,39.82,39.74,39.74,134200.0,34.4748,34.4921,34.4228,34.4228,134200.0
2011-07-08 13:40:00,39.74,39.84,39.74,39.82,177700.0,34.4228,34.5094,34.4228,34.4921,177700.0
2011-07-08 13:45:00,39.83,39.83,39.74,39.74,57200.0,34.5008,34.5008,34.4228,34.4228,57200.0
2011-07-08 13:50:00,39.74,39.75,39.7,39.73,60200.0,34.4228,34.4315,34.3881,34.4141,60200.0
2011-07-08 13:55:00,39.74,39.74,39.7,39.72,36500.0,34.4228,34.4228,34.3881,34.4055,36500.0
2011-07-08 14:00:00,39.71,39.73,39.67,39.7,109000.0,34.3968,34.4141,34.3622,34.3881,109000.0
2011-07-08 14:05:00,39.7,39.79,39.7,39.76,1062400.0,34.3881,34.4661,34.3881,34.4401,1062400.0
2011-07-08 14:10:00,39.76,39.77,39.74,39.75,98400.0,34.4401,34.4488,34.4228,34.4315,98400.0
2011-07-08 14:15:00,39.75,39.8,39.73,39.77,316600.0,34.4315,34.4748,34.4141,34.4488,316600.0
2011-07-08 14:20:00,39.77,39.78,39.75,39.76,100500.0,34.4488,34.4574,34.4315,34.4401,100500.0
2011-07-08 14:25:00,39.76,39.8,39.76,39.8,289200.0,34.4401,34.4748,34.4401,34.4748,289200.0
2011-07-08 14:30:00,39.79,39.83,39.78,39.83,89200.0,34.4661,34.5008,34.4574,34.5008,89200.0
2011-07-08 14:35:00,39.83,39.84,39.81,39.83,100100.0,34.5008,34.5094,34.4834,34.5008,100100.0
2011-07-08 14:40:00,39.82,39.83,39.79,39.8,49500.0,34.4921,34.5008,34.4661,34.4748,49500.0
2011-07-08 14:45:00,39.79,39.85,39.79,39.85,110900.0,34.4661,34.5181,34.4661,34.5181,110900.0
2011-07-08 14:50:00,39.83,39.84,39.81,39.81,82600.0,34.5008,34.5094,34.4834,34.4834,82600.0
2011-07-08 14:55:00,39.82,39.82,39.8,39.8,52800.0,34.4921,34.4921,34.4748,34.4748,52800.0
2011-07-08 15:00:00,39.8,39.84,39.79,39.84,216800.0,34.4748,34.5094,34.4661,34.5094,216800.0
2011-07-08 15:05:00,39.84,39.84,39.82,39.84,95500.0,34.5094,34.5094,34.4921,34.5094,95500.0
2011-07-08 15:10:00,39.83,39.84,39.79,39.8,86500.0,34.5008,34.5094,34.4661,34.4748,86500.0
2011-07-08 15:15:00,39.8,39.81,39.76,39.78,102000.0,34.4748,34.4834,34.4401,34.4574,102000.0
2011-07-08 15:20:00,39.78,39.8,39.77,39.79,183800.0,34.4574,34.4748,34.4488,34.4661,183800.0
2011-07-08 15:25:00,39.79,39.83,39.79,39.8,139400.0,34.4661,34.5008,34.4661,34.4748,139400.0
2011-07-08 15:30:00,39.8,39.85,39.8,39.82,134200.0,34.4748,34.5181,34.4748,34.4921,134200.0
2011-07-08 15:35:00,39.82,39.89,39.82,39.84,138400.0,34.4921,34.5527,34.4921,34.5094,138400.0
2011-07-08 15:40:00,39.84,39.89,39.83,39.88,152500.0,34.5094,34.5527,34.5008,34.5441,152500.0
2011-07-08 15:45:00,39.88,39.89,39.84,39.88,216200.0,34.5441,34.5527,34.5094,34.5441,216200.0
2011-07-08 15:50:00,39.88,39.92,39.86,39.91,255000.0,34.5441,34.5787,34.5267,34.57,255000.0
2011-07-08 15:55:00,39.9,39.93,39.88,39.91,417600.0,34.5614,34.5874,34.5441,34.57,417600.0
2011-07-11 09:30:00,39.49,39.54,39.41,39.48,289600.0,34.2062,34.2496,34.1369,34.1976,289600.0
2011-07-11 09:35:00,39.48,39.49,39.33,39.33,130800.0,34.1976,34.2062,34.0677,34.0677,130800.0
2011-07-11 09:40:00,39.33,39.48,39.29,39.44,95900.0,34.0677,34.1976,34.033,34.1629,95900.0
2011-07-11 09:45:00,39.44,39.49,39.41,39.48,153400.0,34.1629,34.2062,34.1369,34.1976,153400.0
2011-07-11 09:50:00,39.48,39.53,39.44,39.48,130400.0,34.1976,34.2409,34.1629,34.1976,130400.0
2011-07-11 09:55:00,39.49,39.49,39.42,39.44,188700.0,34.2062,34.2062,34.1456,34.1629,188700.0
2011-07-11 10:00:00,39.43,39.44,39.36,39.38,193400.0,34.1543,34.1629,34.0936,34.111,193400.0
2011-07-11 10:05:00,39.37,39.42,39.37,39.41,173900.0,34.1023,34.1456,34.1023,34.1369,173900.0
2011-07-11 10:10:00,39.41,39.43,39.4,39.42,131200.0,34.1369,34.1543,34.1283,34.1456,131200.0
2011-07-11 10:15:00,39.43,39.45,39.39,39.41,136600.0,34.1543,34.1716,34.1196,34.1369,136600.0
2011-07-11 10:20:00,39.4,39.41,39.27,39.3,159700.0,34.1283,34.1369,34.0157,34.0417,159700.0
2011-07-11 10:25:00,39.29,39.3,39.26,39.3,131300.0,34.033,34.0417,34.007,34.0417,131300.0
2011-07-11 10:30:00,39.3,39.33,39.28,39.31,117900.0,34.0417,34.0677,34.0243,34.0503,117900.0
2011-07-11 10:35:00,39.31,39.35,39.3,39.33,126500.0,34.0503,34.085,34.0417,34.0677,126500.0
2011-07-11 10:40:00,39.33,39.37,39.32,39.37,88300.0,34.0677,34.1023,34.059,34.1023,88300.0
2011-07-11 10:45:00,39.37,39.44,39.33,39.42,170200.0,34.1023,34.1629,34.0677,34.1456,170200.0
2011-07-11 10:50:00,39.42,39.44,39.36,39.39,77100.0,34.1456,34.1629,34.0936,34.1196,77100.0
2011-07-11 10:55:00,39.39,39.4,39.35,39.37,168800.0,34.1196,34.1283,34.085,34.1023,168800.0
2011-07-11 11:00:00,39.36,39.37,39.26,39.27,186100.0,34.0936,34.1023,34.007,34.0157,186100.0
2011-07-11 11:05:00,39.27,39.32,39.27,39.31,253600.0,34.0157,34.059,34.0157,34.0503,253600.0
2011-07-11 11:10:00,39.32,39.32,39.3,39.3,111300.0,34.059,34.059,34.0417,34.0417,111300.0
2011-07-11 11:15:00,39.31,39.33,39.29,39.31,207500.0,34.0503,34.0677,34.033,34.0503,207500.0
2011-07-11 11:20:00,39.32,39.39,39.32,39.36,120600.0,34.059,34.1196,34.059,34.0936,120600.0
2011-07-11 11:25:00,39.36,39.44,39.36,39.44,47100.0,34.0936,34.1629,34.0936,34.1629,47100.0
2011-07-11 11:30:00,39.44,39.47,39.39,39.42,83400.0,34.1629,34.1889,34.1196,34.1456,83400.0
2011-07-11 11:35:00,39.42,39.43,39.3,39.3,147300.0,34.1456,34.1543,34.0417,34.0417,147300.0
2011-07-11 11:40:00,39.3,39.32,39.27,39.3,59300.0,34.0417,34.059,34.0157,34.0417,59300.0
2011-07-11 11:45:00,39.3,39.32,39.27,39.27,56300.0,34.0417,34.059,34.0157,34.0157,56300.0
2011-07-11 11:50:00,39.27,39.38,39.27,39.34,58500.0,34.0157,34.111,34.0157,34.0763,58500.0
2011-07-11 11:55:00,39.34,39.36,39.31,39.32,105900.0,34.0763,34.0936,34.0503,34.059,105900.0
2011-07-11 12:00:00,39.31,39.33,39.28,39.3,160600.0,34.0503,34.0677,34.0243,34.0417,160600.0
2011-07-11 12:05:00,39.3,39.33,39.29,39.31,143700.0,34.0417,34.0677,34.033,34.0503,143700.0
2011-07-11 12:10:00,39.31,39.35,39.27,39.27,87600.0,34.0503,34.085,34.0157,34.0157,87600.0
2011-07-11 12:15:00,39.27,39.32,39.27,39.32,49200.0,34.0157,34.059,34.0157,34.059,49200.0
2011-07-11 12:20:00,39.32,39.33,39.29,39.3,32300.0,34.059,34.0677,34.033,34.0417,32300.0
2011-07-11 12:25:00,39.29,39.3,39.25,39.25,53700.0,34.033,34.0417,33.9984,33.9984,53700.0
2011-07-11 12:30:00,39.25,39.26,39.16,39.16,80700.0,33.9984,34.007,33.9204,33.9204,80700.0
2011-07-11 12:35:00,39.16,39.18,39.15,39.18,54000.0,33.9204,33.9377,33.9117,33.9377,54000.0
2011-07-11 12:40:00,39.17,39.21,39.17,39.2,34600.0,33.9291,33.9637,33.9291,33.955,34600.0
2011-07-11 12:45:00,39.21,39.21,39.14,39.15,86900.0,33.9637,33.9637,33.9031,33.9117,86900.0
2011-07-11 12:50:00,39.15,39.21,39.15,39.21,50100.0,33.9117,33.9637,33.9117,33.9637,50100.0
2011-07-11 12:55:00,39.2,39.21,39.19,39.2,62100.0,33.955,33.9637,33.9464,33.955,62100.0
2011-07-11 13:00:00,39.21,39.21,39.2,39.2,40400.0,33.9637,33.9637,33.955,33.955,40400.0
2011-07-11 13:05:00,39.2,39.21,39.2,39.2,52000.0,33.955,33.9637,33.955,33.955,52000.0
2011-07-11 13:10:00,39.2,39.23,39.19,39.22,62700.0,33.955,33.981,33.9464,33.9724,62700.0
2011-07-11 13:15:00,39.23,39.23,39.17,39.18,120800.0,33.981,33.981,33.9291,33.9377,120800.0
2011-07-11 13:20:00,39.18,39.25,39.18,39.25,51700.0,33.9377,33.9984,33.9377,33.9984,51700.0
2011-07-11 13:25:00,39.24,39.26,39.23,39.24,82000.0,33.9897,34.007,33.981,33.9897,82000.0
2011-07-11 13:30:00,39.24,39.25,39.23,39.23,95500.0,33.9897,33.9984,33.981,33.981,95500.0
2011-07-11 13:35:00,39.23,39.24,39.18,39.21,95800.0,33.981,33.9897,33.9377,33.9637,95800.0
2011-07-11 13:40:00,39.21,39.24,39.19,39.24,60400.0,33.9637,33.9897,33.9464,33.9897,60400.0
2011-07-11 13:45:00,39.23,39.28,39.22,39.27,104400.0,33.981,34.0243,33.9724,34.0157,104400.0
2011-07-11 13:50:00,39.27,39.32,39.27,39.3,71700.0,34.0157,34.059,34.0157,34.0417,71700.0
2011-07-11 13:55:00,39.3,39.32,39.3,39.31,34600.0,34.0417,34.059,34.0417,34.0503,34600.0
2011-07-11 14:00:00,39.31,39.32,39.29,39.29,76600.0,34.0503,34.059,34.033,34.033,76600.0
2011-07-11 14:05:00,39.29,39.3,39.28,39.28,59600.0,34.033,34.0417,34.0243,34.0243,59600.0
2011-07-11 14:10:00,39.29,39.3,39.27,39.27,105700.0,34.033,34.0417,34.0157,34.0157,105700.0
2011-07-11 14:15:00,39.27,39.28,39.24,39.24,69600.0,34.0157,34.0243,33.9897,33.9897,69600.0
2011-07-11 14:20:00,39.24,39.26,39.2,39.2,57400.0,33.9897,34.007,33.955,33.955,57400.0
2011-07-11 14:25:00,39.2,39.22,39.18,39.18,55200.0,33.955,33.9724,33.9377,33.9377,55200.0
2011-07-11 14:30:00,39.18,39.19,39.11,39.12,57200.0,33.9377,33.9464,33.8771,33.8858,57200.0
2011-07-11 14:35:00,39.13,39.15,39.12,39.14,52300.0,33.8944,33.9117,33.8858,33.9031,52300.0
2011-07-11 14:40:00,39.14,39.15,39.1,39.1,80600.0,33.9031,33.9117,33.8684,33.8684,80600.0
2011-07-11 14:45:00,39.11,39.11,39.09,39.09,89100.0,33.8771,33.8771,33.8598,33.8598,89100.0
2011-07-11 14:50:00,39.09,39.14,39.08,39.14,149500.0,33.8598,33.9031,33.8511,33.9031,149500.0
2011-07-11 14:55:00,39.14,39.22,39.13,39.2,307600.0,33.9031,33.9724,33.8944,33.955,307600.0
2011-07-11 15:00:00,39.21,39.27,39.2,39.23,206400.0,33.9637,34.0157,33.955,33.981,206400.0
2011-07-11 15:05:00,39.23,39.23,39.11,39.12,82900.0,33.981,33.981,33.8771,33.8858,82900.0
2011-07-11 15:10:00,39.12,39.18,39.11,39.15,117100.0,33.8858,33.9377,33.8771,33.9117,117100.0
2011-07-11 15:15:00,39.16,39.17,39.14,39.15,79100.0,33.9204,33.9291,33.9031,33.9117,79100.0
2011-07-11 15:20:00,39.15,39.21,39.15,39.17,163500.0,33.9117,33.9637,33.9117,33.9291,163500.0
2011-07-11 15:25:00,39.17,39.2,39.15,39.2,128800.0,33.9291,33.955,33.9117,33.955,128800.0
2011-07-11 15:30:00,39.2,39.24,39.17,39.17,165900.0,33.955,33.9897,33.9291,33.9291,165900.0
2011-07-11 15:35:00,39.18,39.19,39.14,39.17,146700.0,33.9377,33.9464,33.9031,33.9291,146700.0
2011-07-11 15:40:00,39.16,39.18,39.15,39.17,157700.0,33.9204,33.9377,33.9117,33.9291,157700.0
2011-07-11 15:45:00,39.18,39.18,39.14,39.15,222700.0,33.9377,33.9377,33.9031,33.9117,222700.0
2011-07-11 15:50:00,39.14,39.16,39.12,39.16,224000.0,33.9031,33.9204,33.8858,33.9204,224000.0
2011-07-11 15:55:00,39.16,39.24,39.16,39.23,569800.0,33.9204,33.9897,33.9204,33.981,569800.0
2011-07-12 09:30:00,39.34,39.41,39.1,39.2,445500.0,34.0763,34.1369,33.8684,33.955,445500.0
2011-07-12 09:35:00,39.19,39.2,39.03,39.15,169200.0,33.9464,33.955,33.8078,33.9117,169200.0
2011-07-12 09:40:00,39.15,39.22,39.12,39.2,236800.0,33.9117,33.9724,33.8858,33.955,236800.0
2011-07-12 09:45:00,39.2,39.31,39.16,39.27,191200.0,33.955,34.0503,33.9204,34.0157,191200.0
2011-07-12 09:50:00,39.27,39.36,39.25,39.25,164600.0,34.0157,34.0936,33.9984,33.9984,164600.0
2011-07-12 09:55:00,39.25,39.41,39.25,39.4,152400.0,33.9984,34.1369,33.9984,34.1283,152400.0
2011-07-12 10:00:00,39.39,39.41,39.33,39.4,103100.0,34.1196,34.1369,34.0677,34.1283,103100.0
2011-07-12 10:05:00,39.39,39.44,39.36,39.39,133700.0,34.1196,34.1629,34.0936,34.1196,133700.0
2011-07-12 10:10:00,39.38,39.41,39.36,39.37,171600.0,34.111,34.1369,34.0936,34.1023,171600.0
2011-07-12 10:15:00,39.37,39.42,39.36,39.42,68300.0,34.1023,34.1456,34.0936,34.1456,68300.0
2011-07-12 10:20:00,39.41,39.5,39.4,39.41,146500.0,34.1369,34.2149,34.1283,34.1369,146500.0
2011-07-12 10:25:00,39.41,39.46,39.39,39.46,98800.0,34.1369,34.1803,34.1196,34.1803,98800.0
2011-07-12 10:30:00,39.47,39.48,39.41,39.45,152300.0,34.1889,34.1976,34.1369,34.1716,152300.0
2011-07-12 10:35:00,39.45,39.46,39.42,39.42,97900.0,34.1716,34.1803,34.1456,34.1456,97900.0
2011-07-12 10:40:00,39.42,39.42,39.38,39.39,90900.0,34.1456,34.1456,34.111,34.1196,90900.0
2011-07-12 10:45:00,39.39,39.44,39.39,39.4,206300.0,34.1196,34.1629,34.1196,34.1283,206300.0
2011-07-12 10:50:00,39.4,39.41,39.33,39.36,108300.0,34.1283,34.1369,34.0677,34.0936,108300.0
2011-07-12 10:55:00,39.36,39.41,39.36,39.39,104600.0,34.0936,34.1369,34.0936,34.1196,104600.0
2011-07-12 11:00:00,39.39,39.42,39.35,39.4,113900.0,34.1196,34.1456,34.085,34.1283,113900.0
2011-07-12 11:05:00,39.4,39.42,39.33,39.35,109200.0,34.1283,34.1456,34.0677,34.085,109200.0
2011-07-12 11:10:00,39.35,39.4,39.34,39.34,99500.0,34.085,34.1283,34.0763,34.0763,99500.0
2011-07-12 11:15:00,39.34,39.34,39.3,39.31,54300.0,34.0763,34.0763,34.0417,34.0503,54300.0
2011-07-12 11:20:00,39.32,39.44,39.3,39.44,213000.0,34.059,34.1629,34.0417,34.1629,213000.0
2011-07-12 11:25:00,39.44,39.47,39.42,39.42,88700.0,34.1629,34.1889,34.1456,34.1456,88700.0
2011-07-12 11:30:00,39.42,39.47,39.42,39.44,112600.0,34.1456,34.1889,34.1456,34.1629,112600.0
2011-07-12 11:35:00,39.43,39.45,39.39,39.39,56300.0,34.1543,34.1716,34.1196,34.1196,56300.0
2011-07-12 11:40:00,39.4,39.52,39.38,39.52,145600.0,34.1283,34.2322,34.111,34.2322,145600.0
2011-07-12 11:45:00,39.52,39.52,39.45,39.47,80200.0,34.2322,34.2322,34.1716,34.1889,80200.0
2011-07-12 11:50:00,39.47,39.47,39.43,39.43,70800.0,34.1889,34.1889,34.1543,34.1543,70800.0
2011-07-12 11:55:00,39.42,39.44,39.4,39.4,73900.0,34.1456,34.1629,34.1283,34.1283,73900.0
2011-07-12 12:00:00,39.41,39.41,39.33,39.35,67600.0,34.1369,34.1369,34.0677,34.085,67600.0
2011-07-12 12:05:00,39.36,39.42,39.36,39.4,124800.0,34.0936,34.1456,34.0936,34.1283,124800.0
2011-07-12 12:10:00,39.41,39.41,39.34,39.35,53000.0,34.1369,34.1369,34.0763,34.085,53000.0
2011-07-12 12:15:00,39.34,39.35,39.31,39.31,43700.0,34.0763,34.085,34.0503,34.0503,43700.0
2011-07-12 12:20:00,39.31,39.32,39.3,39.3,38300.0,34.0503,34.059,34.0417,34.0417,38300.0
2011-07-12 12:25:00,39.3,39.31,39.29,39.31,128700.0,34.0417,34.0503,34.033,34.0503,128700.0
2011-07-12 12:30:00,39.32,39.33,39.31,39.33,67700.0,34.059,34.0677,34.0503,34.0677,67700.0
2011-07-12 12:35:00,39.32,39.34,39.3,39.3,86200.0,34.059,34.0763,34.0417,34.0417,86200.0
2011-07-12 12:40:00,39.3,39.33,39.29,39.31,55600.0,34.0417,34.0677,34.033,34.0503,55600.0
2011-07-12 12:45:00,39.31,39.36,39.3,39.34,80300.0,34.0503,34.0936,34.0417,34.0763,80300.0
2011-07-12 12:50:00,39.34,39.35,39.32,39.33,38000.0,34.0763,34.085,34.059,34.0677,38000.0
2011-07-12 12:55:00,39.33,39.36,39.33,39.35,59100.0,34.0677,34.0936,34.0677,34.085,59100.0
2011-07-12 13:00:00,39.35,39.36,39.3,39.33,132200.0,34.085,34.0936,34.0417,34.0677,132200.0
2011-07-12 13:05:00,39.33,39.37,39.32,39.37,120500.0,34.0677,34.1023,34.059,34.1023,120500.0
2011-07-12 13:10:00,39.37,39.38,39.36,39.38,101700.0,34.1023,34.111,34.0936,34.111,101700.0
2011-07-12 13:15:00,39.37,39.37,39.3,39.3,135100.0,34.1023,34.1023,34.0417,34.0417,135100.0
2011-07-12 13:20:00,39.3,39.34,39.3,39.34,139500.0,34.0417,34.0763,34.0417,34.0763,139500.0
2011-07-12 13:25:00,39.34,39.34,39.27,39.28,94800.0,34.0763,34.0763,34.0157,34.0243,94800.0
2011-07-12 13:30:00,39.28,39.34,39.28,39.33,118700.0,34.0243,34.0763,34.0243,34.0677,118700.0
2011-07-12 13:35:00,39.34,39.34,39.31,39.33,63500.0,34.0763,34.0763,34.0503,34.0677,63500.0
2011-07-12 13:40:00,39.33,39.33,39.28,39.3,214400.0,34.0677,34.0677,34.0243,34.0417,214400.0
2011-07-12 13:45:00,39.3,39.34,39.3,39.33,50600.0,34.0417,34.0763,34.0417,34.0677,50600.0
2011-07-12 13:50:00,39.33,39.35,39.32,39.33,58400.0,34.0677,34.085,34.059,34.0677,58400.0
2011-07-12 13:55:00,39.34,39.34,39.32,39.32,55300.0,34.0763,34.0763,34.059,34.059,55300.0
2011-07-12 14:00:00,39.32,39.35,39.3,39.32,227300.0,34.059,34.085,34.0417,34.059,227300.0
2011-07-12 14:05:00,39.32,39.41,39.32,39.38,102300.0,34.059,34.1369,34.059,34.111,102300.0
2011-07-12 14:10:00,39.38,39.52,39.38,39.47,206700.0,34.111,34.2322,34.111,34.1889,206700.0
2011-07-12 14:15:00,39.47,39.51,39.44,39.46,143500.0,34.1889,34.2236,34.1629,34.1803,143500.0
2011-07-12 14:20:00,39.46,39.5,39.44,39.44,100100.0,34.1803,34.2149,34.1629,34.1629,100100.0
2011-07-12 14:25:00,39.45,39.51,39.44,39.51,102800.0,34.1716,34.2236,34.1629,34.2236,102800.0
2011-07-12 14:30:00,39.51,39.52,39.38,39.4,106000.0,34.2236,34.2322,34.111,34.1283,106000.0
2011-07-12 14:35:00,39.4,39.4,39.33,39.34,83400.0,34.1283,34.1283,34.0677,34.0763,83400.0
2011-07-12 14:40:00,39.34,39.38,39.32,39.35,95600.0,34.0763,34.111,34.059,34.085,95600.0
2011-07-12 14:45:00,39.34,39.38,39.32,39.38,90500.0,34.0763,34.111,34.059,34.111,90500.0
2011-07-12 14:50:00,39.38,39.4,39.35,39.37,118700.0,34.111,34.1283,34.085,34.1023,118700.0
2011-07-12 14:55:00,39.36,39.36,39.3,39.33,62800.0,34.0936,34.0936,34.0417,34.0677,62800.0
2011-07-12 15:00:00,39.33,39.37,39.31,39.31,86200.0,34.0677,34.1023,34.0503,34.0503,86200.0
2011-07-12 15:05:00,39.31,39.33,39.28,39.3,134900.0,34.0503,34.0677,34.0243,34.0417,134900.0
2011-07-12 15:10:00,39.3,39.32,39.28,39.29,245700.0,34.0417,34.059,34.0243,34.033,245700.0
2011-07-12 15:15:00,39.3,39.35,39.29,39.33,86600.0,34.0417,34.085,34.033,34.0677,86600.0
2011-07-12 15:20:00,39.34,39.38,39.29,39.33,132800.0,34.0763,34.111,34.033,34.0677,132800.0
2011-07-12 15:25:00,39.33,39.33,39.25,39.32,375000.0,34.0677,34.0677,33.9984,34.059,375000.0
2011-07-12 15:30:00,39.31,39.33,39.25,39.26,197700.0,34.0503,34.0677,33.9984,34.007,197700.0
2011-07-12 15:35:00,39.27,39.3,39.24,39.29,143300.0,34.0157,34.0417,33.9897,34.033,143300.0
2011-07-12 15:40:00,39.3,39.3,39.22,39.22,209700.0,34.0417,34.0417,33.9724,33.9724,209700.0
2011-07-12 15:45:00,39.22,39.23,39.14,39.15,542000.0,33.9724,33.981,33.9031,33.9117,542000.0
2011-07-12 15:50:00,39.15,39.19,39.15,39.15,273800.0,33.9117,33.9464,33.9117,33.9117,273800.0
2011-07-12 15:55:00,39.15,39.16,39.14,39.16,506700.0,33.9117,33.9204,33.9031,33.9204,506700.0
2011-07-13 09:30:00,39.25,39.39,39.09,39.26,263000.0,33.9984,34.1196,33.8598,34.007,263000.0
2011-07-13 09:35:00,39.25,39.31,39.21,39.25,281200.0,33.9984,34.0503,33.9637,33.9984,281200.0
2011-07-13 09:40:00,39.26,39.35,39.24,39.29,275600.0,34.007,34.085,33.9897,34.033,275600.0
2011-07-13 09:45:00,39.29,39.36,39.29,39.35,66200.0,34.033,34.0936,34.033,34.085,66200.0
2011-07-13 09:50:00,39.34,39.37,39.3,39.36,149700.0,34.0763,34.1023,34.0417,34.0936,149700.0
2011-07-13 09:55:00,39.37,39.38,39.31,39.35,97000.0,34.1023,34.111,34.0503,34.085,97000.0
2011-07-13 10:00:00,39.36,39.54,39.36,39.49,258100.0,34.0936,34.2496,34.0936,34.2062,258100.0
2011-07-13 10:05:00,39.49,39.56,39.47,39.5,93500.0,34.2062,34.2669,34.1889,34.2149,93500.0
2011-07-13 10:10:00,39.5,39.58,39.44,39.51,219000.0,34.2149,34.2842,34.1629,34.2236,219000.0
2011-07-13 10:15:00,39.51,39.62,39.51,39.61,104800.0,34.2236,34.3189,34.2236,34.3102,104800.0
2011-07-13 10:20:00,39.61,39.68,39.57,39.68,209100.0,34.3102,34.3708,34.2755,34.3708,209100.0
2011-07-13 10:25:00,39.68,39.71,39.66,39.66,136700.0,34.3708,34.3968,34.3535,34.3535,136700.0
2011-07-13 10:30:00,39.67,39.8,39.66,39.79,154500.0,34.3622,34.4748,34.3535,34.4661,154500.0
2011-07-13 10:35:00,39.79,39.83,39.77,39.79,111600.0,34.4661,34.5008,34.4488,34.4661,111600.0
2011-07-13 10:40:00,39.79,39.82,39.76,39.77,107100.0,34.4661,34.4921,34.4401,34.4488,107100.0
2011-07-13 10:45:00,39.77,39.78,39.67,39.67,98100.0,34.4488,34.4574,34.3622,34.3622,98100.0
2011-07-13 10:50:00,39.68,39.69,39.67,39.68,55700.0,34.3708,34.3795,34.3622,34.3708,55700.0
2011-07-13 10:55:00,39.69,39.7,39.63,39.64,70100.0,34.3795,34.3881,34.3275,34.3362,70100.0
2011-07-13 11:00:00,39.64,39.64,39.58,39.58,66300.0,34.3362,34.3362,34.2842,34.2842,66300.0
2011-07-13 11:05:00,39.58,39.68,39.57,39.65,64200.0,34.2842,34.3708,34.2755,34.3448,64200.0
2011-07-13 11:10:00,39.65,39.67,39.63,39.63,42400.0,34.3448,34.3622,34.3275,34.3275,42400.0
2011-07-13 11:15:00,39.62,39.68,39.6,39.66,60000.0,34.3189,34.3708,34.3015,34.3535,60000.0
2011-07-13 11:20:00,39.66,39.69,39.63,39.67,53600.0,34.3535,34.3795,34.3275,34.3622,53600.0
2011-07-13 11:25:00,39.68,39.7,39.65,39.68,95700.0,34.3708,34.3881,34.3448,34.3708,95700.0
2011-07-13 11:30:00,39.68,39.68,39.6,39.62,104200.0,34.3708,34.3708,34.3015,34.3189,104200.0
2011-07-13 11:35:00,39.62,39.64,39.61,39.62,43300.0,34.3189,34.3362,34.3102,34.3189,43300.0
2011-07-13 11:40:00,39.61,39.64,39.6,39.6,122800.0,34.3102,34.3362,34.3015,34.3015,122800.0
2011-07-13 11:45:00,39.61,39.62,39.57,39.62,49700.0,34.3102,34.3189,34.2755,34.3189,49700.0
2011-07-13 11:50:00,39.62,39.65,39.61,39.62,57500.0,34.3189,34.3448,34.3102,34.3189,57500.0
2011-07-13 11:55:00,39.62,39.68,39.62,39.67,38100.0,34.3189,34.3708,34.3189,34.3622,38100.0
2011-07-13 12:00:00,39.67,39.69,39.65,39.67,55200.0,34.3622,34.3795,34.3448,34.3622,55200.0
2011-07-13 12:05:00,39.67,39.68,39.64,39.68,50100.0,34.3622,34.3708,34.3362,34.3708,50100.0
2011-07-13 12:10:00,39.68,39.72,39.65,39.72,156900.0,34.3708,34.4055,34.3448,34.4055,156900.0
2011-07-13 12:15:00,39.71,39.75,39.69,39.75,113200.0,34.3968,34.4315,34.3795,34.4315,113200.0
2011-07-13 12:20:00,39.75,39.78,39.74,39.78,30300.0,34.4315,34.4574,34.4228,34.4574,30300.0
2011-07-13 12:25:00,39.77,39.78,39.76,39.77,37200.0,34.4488,34.4574,34.4401,34.4488,37200.0
2011-07-13 12:30:00,39.76,39.77,39.76,39.76,49000.0,34.4401,34.4488,34.4401,34.4401,49000.0
2011-07-13 12:35:00,39.76,39.77,39.76,39.77,24200.0,34.4401,34.4488,34.4401,34.4488,24200.0
2011-07-13 12:40:00,39.77,39.77,39.74,39.75,65800.0,34.4488,34.4488,34.4228,34.4315,65800.0
2011-07-13 12:45:00,39.74,39.79,39.72,39.77,104700.0,34.4228,34.4661,34.4055,34.4488,104700.0
2011-07-13 12:50:00,39.77,39.77,39.73,39.76,65500.0,34.4488,34.4488,34.4141,34.4401,65500.0
2011-07-13 12:55:00,39.75,39.76,39.69,39.69,54200.0,34.4315,34.4401,34.3795,34.3795,54200.0
2011-07-13 13:00:00,39.69,39.7,39.67,39.68,68700.0,34.3795,34.3881,34.3622,34.3708,68700.0
2011-07-13 13:05:00,39.69,39.7,39.67,39.68,59200.0,34.3795,34.3881,34.3622,34.3708,59200.0
2011-07-13 13:10:00,39.68,39.68,39.6,39.64,69800.0,34.3708,34.3708,34.3015,34.3362,69800.0
2011-07-13 13:15:00,39.63,39.64,39.63,39.63,86500.0,34.3275,34.3362,34.3275,34.3275,86500.0
2011-07-13 13:20:00,39.63,39.68,39.63,39.67,74700.0,34.3275,34.3708,34.3275,34.3622,74700.0
2011-07-13 13:25:00,39.67,39.69,39.64,39.69,45500.0,34.3622,34.3795,34.3362,34.3795,45500.0
2011-07-13 13:30:00,39.68,39.69,39.64,39.64,46500.0,34.3708,34.3795,34.3362,34.3362,46500.0
2011-07-13 13:35:00,39.64,39.7,39.63,39.67,52200.0,34.3362,34.3881,34.3275,34.3622,52200.0
2011-07-13 13:40:00,39.68,39.69,39.66,39.66,46200.0,34.3708,34.3795,34.3535,34.3535,46200.0
2011-07-13 13:45:00,39.67,39.69,39.66,39.67,29600.0,34.3622,34.3795,34.3535,34.3622,29600.0
2011-07-13 13:50:00,39.66,39.67,39.62,39.62,70200.0,34.3535,34.3622,34.3189,34.3189,70200.0
2011-07-13 13:55:00,39.63,39.64,39.62,39.64,24700.0,34.3275,34.3362,34.3189,34.3362,24700.0
2011-07-13 14:00:00,39.64,39.67,39.62,39.65,119700.0,34.3362,34.3622,34.3189,34.3448,119700.0
2011-07-13 14:05:00,39.65,39.73,39.65,39.71,71400.0,34.3448,34.4141,34.3448,34.3968,71400.0
2011-07-13 14:10:00,39.7,39.71,39.65,39.67,88300.0,34.3881,34.3968,34.3448,34.3622,88300.0
2011-07-13 14:15:00,39.66,39.68,39.64,39.65,83100.0,34.3535,34.3708,34.3362,34.3448,83100.0
2011-07-13 14:20:00,39.66,39.66,39.63,39.64,118700.0,34.3535,34.3535,34.3275,34.3362,118700.0
2011-07-13 14:25:00,39.63,39.65,39.58,39.6,66100.0,34.3275,34.3448,34.2842,34.3015,66100.0
2011-07-13 14:30:00,39.6,39.66,39.6,39.63,98200.0,34.3015,34.3535,34.3015,34.3275,98200.0
2011-07-13 14:35:00,39.62,39.66,39.61,39.65,67100.0,34.3189,34.3535,34.3102,34.3448,67100.0
2011-07-13 14:40:00,39.64,39.64,39.58,39.6,52500.0,34.3362,34.3362,34.2842,34.3015,52500.0
2011-07-13 14:45:00,39.6,39.62,39.59,39.62,51800.0,34.3015,34.3189,34.2929,34.3189,51800.0
2011-07-13 14:50:00,39.62,39.7,39.61,39.69,82300.0,34.3189,34.3881,34.3102,34.3795,82300.0
2011-07-13 14:55:00,39.68,39.7,39.66,39.67,65200.0,34.3708,34.3881,34.3535,34.3622,65200.0
2011-07-13 15:00:00,39.66,39.7,39.63,39.65,144700.0,34.3535,34.3881,34.3275,34.3448,144700.0
2011-07-13 15:05:00,39.66,39.66,39.62,39.64,208000.0,34.3535,34.3535,34.3189,34.3362,208000.0
2011-07-13 15:10:00,39.64,39.66,39.58,39.58,247600.0,34.3362,34.3535,34.2842,34.2842,247600.0
2011-07-13 15:15:00,39.58,39.64,39.58,39.6,204800.0,34.2842,34.3362,34.2842,34.3015,204800.0
2011-07-13 15:20:00,39.6,39.6,39.55,39.59,198400.0,34.3015,34.3015,34.2582,34.2929,198400.0
2011-07-13 15:25:00,39.59,39.64,39.56,39.62,157200.0,34.2929,34.3362,34.2669,34.3189,157200.0
2011-07-13 15:30:00,39.61,39.63,39.54,39.58,221400.0,34.3102,34.3275,34.2496,34.2842,221400.0
2011-07-13 15:35:00,39.58,39.61,39.58,39.58,193000.0,34.2842,34.3102,34.2842,34.2842,193000.0
2011-07-13 15:40:00,39.58,39.59,39.5,39.56,411300.0,34.2842,34.2929,34.2149,34.2669,411300.0
2011-07-13 15:45:00,39.56,39.57,39.51,39.55,454800.0,34.2669,34.2755,34.2236,34.2582,454800.0
2011-07-13 15:50:00,39.54,39.64,39.53,39.59,430700.0,34.2496,34.3362,34.2409,34.2929,430700.0
2011-07-13 15:55:00,39.6,39.63,39.55,39.56,1510900.0,34.3015,34.3275,34.2582,34.2669,1510900.0
2011-07-14 09:30:00,39.53,39.62,39.49,39.5,239600.0,34.2409,34.3189,34.2062,34.2149,239600.0
2011-07-14 09:35:00,39.5,39.53,39.46,39.5,136900.0,34.2149,34.2409,34.1803,34.2149,136900.0
2011-07-14 09:40:00,39.49,39.54,39.48,39.49,155000.0,34.2062,34.2496,34.1976,34.2062,155000.0
2011-07-14 09:45:00,39.49,39.57,39.49,39.56,177500.0,34.2062,34.2755,34.2062,34.2669,177500.0
2011-07-14 09:50:00,39.57,39.69,39.56,39.69,142400.0,34.2755,34.3795,34.2669,34.3795,142400.0
2011-07-14 09:55:00,39.69,39.79,39.69,39.75,449700.0,34.3795,34.4661,34.3795,34.4315,449700.0
2011-07-14 10:00:00,39.76,39.82,39.75,39.79,171700.0,34.4401,34.4921,34.4315,34.4661,171700.0
2011-07-14 10:05:00,39.8,39.81,39.75,39.8,185300.0,34.4748,34.4834,34.4315,34.4748,185300.0
2011-07-14 10:10:00,39.8,39.81,39.75,39.79,195200.0,34.4748,34.4834,34.4315,34.4661,195200.0
2011-07-14 10:15:00,39.79,39.82,39.74,39.78,104500.0,34.4661,34.4921,34.4228,34.4574,104500.0
2011-07-14 10:20:00,39.79,39.81,39.75,39.75,107900.0,34.4661,34.4834,34.4315,34.4315,107900.0
2011-07-14 10:25:00,39.75,39.81,39.75,39.78,248400.0,34.4315,34.4834,34.4315,34.4574,248400.0
2011-07-14 10:30:00,39.78,39.81,39.76,39.79,149200.0,34.4574,34.4834,34.4401,34.4661,149200.0
2011-07-14 10:35:00,39.79,39.84,39.75,39.76,123900.0,34.4661,34.5094,34.4315,34.4401,123900.0
2011-07-14 10:40:00,39.76,39.77,39.75,39.75,90000.0,34.4401,34.4488,34.4315,34.4315,90000.0
2011-07-14 10:45:00,39.75,39.78,39.71,39.72,78500.0,34.4315,34.4574,34.3968,34.4055,78500.0
2011-07-14 10:50:00,39.71,39.73,39.66,39.68,150300.0,34.3968,34.4141,34.3535,34.3708,150300.0
2011-07-14 10:55:00,39.69,39.71,39.62,39.65,196200.0,34.3795,34.3968,34.3189,34.3448,196200.0
2011-07-14 11:00:00,39.65,39.67,39.62,39.64,100500.0,34.3448,34.3622,34.3189,34.3362,100500.0
2011-07-14 11:05:00,39.63,39.73,39.63,39.73,94100.0,34.3275,34.4141,34.3275,34.4141,94100.0
2011-07-14 11:10:00,39.73,39.73,39.68,39.68,134800.0,34.4141,34.4141,34.3708,34.3708,134800.0
2011-07-14 11:15:00,39.68,39.71,39.63,39.7,179000.0,34.3708,34.3968,34.3275,34.3881,179000.0
2011-07-14 11:20:00,39.69,39.73,39.67,39.69,95000.0,34.3795,34.4141,34.3622,34.3795,95000.0
2011-07-14 11:25:00,39.68,39.73,39.66,39.7,191100.0,34.3708,34.4141,34.3535,34.3881,191100.0
2011-07-14 11:30:00,39.71,39.71,39.68,39.7,75900.0,34.3968,34.3968,34.3708,34.3881,75900.0
2011-07-14 11:35:00,39.7,39.71,39.69,39.7,123600.0,34.3881,34.3968,34.3795,34.3881,123600.0
2011-07-14 11:40:00,39.71,39.77,39.7,39.76,102200.0,34.3968,34.4488,34.3881,34.4401,102200.0
2011-07-14 11:45:00,39.77,39.79,39.76,39.78,65800.0,34.4488,34.4661,34.4401,34.4574,65800.0
2011-07-14 11:50:00,39.77,39.78,39.73,39.75,111700.0,34.4488,34.4574,34.4141,34.4315,111700.0
2011-07-14 11:55:00,39.75,39.79,39.74,39.77,45900.0,34.4315,34.4661,34.4228,34.4488,45900.0
2011-07-14 12:00:00,39.76,39.77,39.67,39.68,141200.0,34.4401,34.4488,34.3622,34.3708,141200.0
2011-07-14 12:05:00,39.68,39.7,39.64,39.65,100600.0,34.3708,34.3881,34.3362,34.3448,100600.0
2011-07-14 12:10:00,39.66,39.72,39.62,39.71,157100.0,34.3535,34.4055,34.3189,34.3968,157100.0
2011-07-14 12:15:00,39.71,39.73,39.59,39.6,236600.0,34.3968,34.4141,34.2929,34.3015,236600.0
2011-07-14 12:20:00,39.6,39.62,39.57,39.61,349800.0,34.3015,34.3189,34.2755,34.3102,349800.0
2011-07-14 12:25:00,39.61,39.67,39.61,39.67,124100.0,34.3102,34.3622,34.3102,34.3622,124100.0
2011-07-14 12:30:00,39.66,39.66,39.56,39.56,126300.0,34.3535,34.3535,34.2669,34.2669,126300.0
2011-07-14 12:35:00,39.55,39.57,39.54,39.55,72000.0,34.2582,34.2755,34.2496,34.2582,72000.0
2011-07-14 12:40:00,39.55,39.58,39.54,39.58,48400.0,34.2582,34.2842,34.2496,34.2842,48400.0
2011-07-14 12:45:00,39.58,39.58,39.54,39.55,78200.0,34.2842,34.2842,34.2496,34.2582,78200.0
2011-07-14 12:50:00,39.55,39.57,39.52,39.52,77000.0,34.2582,34.2755,34.2322,34.2322,77000.0
2011-07-14 12:55:00,39.52,39.55,39.51,39.54,66400.0,34.2322,34.2582,34.2236,34.2496,66400.0
2011-07-14 13:00:00,39.53,39.56,39.5,39.51,99700.0,34.2409,34.2669,34.2149,34.2236,99700.0
2011-07-14 13:05:00,39.51,39.57,39.5,39.54,82900.0,34.2236,34.2755,34.2149,34.2496,82900.0
2011-07-14 13:10:00,39.53,39.54,39.47,39.47,111600.0,34.2409,34.2496,34.1889,34.1889,111600.0
2011-07-14 13:15:00,39.48,39.49,39.43,39.45,143400.0,34.1976,34.2062,34.1543,34.1716,143400.0
2011-07-14 13:20:00,39.44,39.47,39.4,39.47,78900.0,34.1629,34.1889,34.1283,34.1889,78900.0
2011-07-14 13:25:00,39.46,39.53,39.42,39.52,119200.0,34.1803,34.2409,34.1456,34.2322,119200.0
2011-07-14 13:30:00,39.54,39.68,39.53,39.64,325100.0,34.2496,34.3708,34.2409,34.3362,325100.0
2011-07-14 13:35:00,39.63,39.66,39.61,39.61,136300.0,34.3275,34.3535,34.3102,34.3102,136300.0
2011-07-14 13:40:00,39.61,39.68,39.6,39.63,102100.0,34.3102,34.3708,34.3015,34.3275,102100.0
2011-07-14 13:45:00,39.63,39.63,39.54,39.56,204200.0,34.3275,34.3275,34.2496,34.2669,204200.0
2011-07-14 13:50:00,39.56,39.57,39.52,39.55,120800.0,34.2669,34.2755,34.2322,34.2582,120800.0
2011-07-14 13:55:00,39.55,39.67,39.53,39.67,90000.0,34.2582,34.3622,34.2409,34.3622,90000.0
2011-07-14 14:00:00,39.67,39.68,39.64,39.65,115300.0,34.3622,34.3708,34.3362,34.3448,115300.0
2011-07-14 14:05:00,39.65,39.66,39.62,39.66,70700.0,34.3448,34.3535,34.3189,34.3535,70700.0
2011-07-14 14:10:00,39.66,39.75,39.66,39.71,170400.0,34.3535,34.4315,34.3535,34.3968,170400.0
2011-07-14 14:15:00,39.71,39.72,39.68,39.69,98700.0,34.3968,34.4055,34.3708,34.3795,98700.0
2011-07-14 14:20:00,39.69,39.72,39.63,39.64,94200.0,34.3795,34.4055,34.3275,34.3362,94200.0
2011-07-14 14:25:00,39.64,39.64,39.52,39.54,127400.0,34.3362,34.3362,34.2322,34.2496,127400.0
2011-07-14 14:30:00,39.55,39.55,39.43,39.46,207100.0,34.2582,34.2582,34.1543,34.1803,207100.0
2011-07-14 14:35:00,39.46,39.47,39.44,39.45,96700.0,34.1803,34.1889,34.1629,34.1716,96700.0
2011-07-14 14:40:00,39.44,39.52,39.44,39.51,112200.0,34.1629,34.2322,34.1629,34.2236,112200.0
2011-07-14 14:45:00,39.51,39.54,39.49,39.52,161200.0,34.2236,34.2496,34.2062,34.2322,161200.0
2011-07-14 14:50:00,39.52,39.52,39.5,39.51,88800.0,34.2322,34.2322,34.2149,34.2236,88800.0
2011-07-14 14:55:00,39.5,39.55,39.49,39.54,106000.0,34.2149,34.2582,34.2062,34.2496,106000.0
2011-07-14 15:00:00,39.55,39.62,39.55,39.6,98700.0,34.2582,34.3189,34.2582,34.3015,98700.0
2011-07-14 15:05:00,39.6,39.61,39.49,39.51,126800.0,34.3015,34.3102,34.2062,34.2236,126800.0
2011-07-14 15:10:00,39.51,39.55,39.47,39.54,117400.0,34.2236,34.2582,34.1889,34.2496,117400.0
2011-07-14 15:15:00,39.54,39.56,39.51,39.55,100500.0,34.2496,34.2669,34.2236,34.2582,100500.0
2011-07-14 15:20:00,39.55,39.61,39.55,39.56,233200.0,34.2582,34.3102,34.2582,34.2669,233200.0
2011-07-14 15:25:00,39.56,39.59,39.54,39.57,145700.0,34.2669,34.2929,34.2496,34.2755,145700.0
2011-07-14 15:30:00,39.57,39.66,39.56,39.65,203700.0,34.2755,34.3535,34.2669,34.3448,203700.0
2011-07-14 15:35:00,39.65,39.69,39.63,39.65,170500.0,34.3448,34.3795,34.3275,34.3448,170500.0
2011-07-14 15:40:00,39.65,39.66,39.55,39.55,179500.0,34.3448,34.3535,34.2582,34.2582,179500.0
2011-07-14 15:45:00,39.54,39.55,39.48,39.48,275200.0,34.2496,34.2582,34.1976,34.1976,275200.0
2011-07-14 15:50:00,39.49,39.5,39.39,39.48,595100.0,34.2062,34.2149,34.1196,34.1976,595100.0
2011-07-14 15:55:00,39.48,39.62,39.47,39.6,1572500.0,34.1976,34.3189,34.1889,34.3015,1572500.0
2011-07-15 09:30:00,39.72,39.79,39.61,39.78,1239800.0,34.4055,34.4661,34.3102,34.4574,1239800.0
2011-07-15 09:35:00,39.76,39.82,39.71,39.74,92800.0,34.4401,34.4921,34.3968,34.4228,92800.0
2011-07-15 09:40:00,39.74,39.76,39.58,39.61,641200.0,34.4228,34.4401,34.2842,34.3102,641200.0
2011-07-15 09:45:00,39.6,39.64,39.54,39.56,396300.0,34.3015,34.3362,34.2496,34.2669,396300.0
2011-07-15 09:50:00,39.56,39.63,39.48,39.49,243400.0,34.2669,34.3275,34.1976,34.2062,243400.0
2011-07-15 09:55:00,39.49,39.52,39.38,39.4,242400.0,34.2062,34.2322,34.111,34.1283,242400.0
2011-07-15 10:00:00,39.4,39.55,39.4,39.49,268400.0,34.1283,34.2582,34.1283,34.2062,268400.0
2011-07-15 10:05:00,39.49,39.54,39.48,39.52,293000.0,34.2062,34.2496,34.1976,34.2322,293000.0
2011-07-15 10:10:00,39.52,39.56,39.51,39.53,191600.0,34.2322,34.2669,34.2236,34.2409,191600.0
2011-07-15 10:15:00,39.53,39.54,39.46,39.47,249100.0,34.2409,34.2496,34.1803,34.1889,249100.0
2011-07-15 10:20:00,39.48,39.5,39.43,39.48,327500.0,34.1976,34.2149,34.1543,34.1976,327500.0
2011-07-15 10:25:00,39.48,39.49,39.39,39.4,325900.0,34.1976,34.2062,34.1196,34.1283,325900.0
2011-07-15 10:30:00,39.4,39.43,39.39,39.39,231300.0,34.1283,34.1543,34.1196,34.1196,231300.0
2011-07-15 10:35:00,39.39,39.42,39.27,39.31,187900.0,34.1196,34.1456,34.0157,34.0503,187900.0
2011-07-15 10:40:00,39.3,39.4,39.3,39.37,273400.0,34.0417,34.1283,34.0417,34.1023,273400.0
2011-07-15 10:45:00,39.38,39.4,39.33,39.36,289000.0,34.111,34.1283,34.0677,34.0936,289000.0
2011-07-15 10:50:00,39.36,39.42,39.35,39.35,214900.0,34.0936,34.1456,34.085,34.085,214900.0
2011-07-15 10:55:00,39.36,39.37,39.31,39.35,283100.0,34.0936,34.1023,34.0503,34.085,283100.0
2011-07-15 11:00:00,39.35,39.36,39.27,39.34,616100.0,34.085,34.0936,34.0157,34.0763,616100.0
2011-07-15 11:05:00,39.35,39.35,39.27,39.3,398300.0,34.085,34.085,34.0157,34.0417,398300.0
2011-07-15 11:10:00,39.3,39.38,39.29,39.34,118900.0,34.0417,34.111,34.033,34.0763,118900.0
2011-07-15 11:15:00,39.35,39.37,39.33,39.34,268800.0,34.085,34.1023,34.0677,34.0763,268800.0
2011-07-15 11:20:00,39.34,39.37,39.34,39.35,200000.0,34.0763,34.1023,34.0763,34.085,200000.0
2011-07-15 11:25:00,39.36,39.37,39.34,39.37,89100.0,34.0936,34.1023,34.0763,34.1023,89100.0
2011-07-15 11:30:00,39.37,39.4,39.36,39.39,94800.0,34.1023,34.1283,34.0936,34.1196,94800.0
2011-07-15 11:35:00,39.38,39.41,39.38,39.39,117800.0,34.111,34.1369,34.111,34.1196,117800.0
2011-07-15 11:40:00,39.39,39.42,39.38,39.41,93600.0,34.1196,34.1456,34.111,34.1369,93600.0
2011-07-15 11:45:00,39.41,39.41,39.38,39.4,70000.0,34.1369,34.1369,34.111,34.1283,70000.0
2011-07-15 11:50:00,39.41,39.45,39.39,39.42,88500.0,34.1369,34.1716,34.1196,34.1456,88500.0
2011-07-15 11:55:00,39.43,39.44,39.39,39.43,283000.0,34.1543,34.1629,34.1196,34.1543,283000.0
2011-07-15 12:00:00,39.43,39.47,39.37,39.44,400100.0,34.1543,34.1889,34.1023,34.1629,400100.0
2011-07-15 12:05:00,39.45,39.48,39.37,39.4,236700.0,34.1716,34.1976,34.1023,34.1283,236700.0
2011-07-15 12:10:00,39.4,39.44,39.39,39.43,189000.0,34.1283,34.1629,34.1196,34.1543,189000.0
2011-07-15 12:15:00,39.44,39.45,39.31,39.35,346800.0,34.1629,34.1716,34.0503,34.085,346800.0
2011-07-15 12:20:00,39.35,39.39,39.34,39.39,130500.0,34.085,34.1196,34.0763,34.1196,130500.0
2011-07-15 12:25:00,39.39,39.43,39.38,39.43,40300.0,34.1196,34.1543,34.111,34.1543,40300.0
2011-07-15 12:30:00,39.42,39.45,39.37,39.38,97300.0,34.1456,34.1716,34.1023,34.111,97300.0
2011-07-15 12:35:00,39.38,39.42,39.38,39.42,68100.0,34.111,34.1456,34.111,34.1456,68100.0
2011-07-15 12:40:00,39.41,39.45,39.39,39.42,124600.0,34.1369,34.1716,34.1196,34.1456,124600.0
2011-07-15 12:45:00,39.42,39.43,39.39,39.4,65900.0,34.1456,34.1543,34.1196,34.1283,65900.0
2011-07-15 12:50:00,39.4,39.41,39.38,39.38,57000.0,34.1283,34.1369,34.111,34.111,57000.0
2011-07-15 12:55:00,39.39,39.43,39.38,39.39,59100.0,34.1196,34.1543,34.111,34.1196,59100.0
2011-07-15 13:00:00,39.4,39.4,39.35,39.35,27000.0,34.1283,34.1283,34.085,34.085,27000.0
2011-07-15 13:05:00,39.36,39.39,39.36,39.38,63600.0,34.0936,34.1196,34.0936,34.111,63600.0
2011-07-15 13:10:00,39.38,39.38,39.32,39.32,60100.0,34.111,34.111,34.059,34.059,60100.0
2011-07-15 13:15:00,39.32,39.35,39.32,39.33,39900.0,34.059,34.085,34.059,34.0677,39900.0
2011-07-15 13:20:00,39.32,39.33,39.31,39.31,32200.0,34.059,34.0677,34.0503,34.0503,32200.0
2011-07-15 13:25:00,39.32,39.34,39.31,39.31,82600.0,34.059,34.0763,34.0503,34.0503,82600.0
2011-07-15 13:30:00,39.32,39.32,39.28,39.3,76400.0,34.059,34.059,34.0243,34.0417,76400.0
2011-07-15 13:35:00,39.28,39.29,39.16,39.17,481600.0,34.0243,34.033,33.9204,33.9291,481600.0
2011-07-15 13:40:00,39.16,39.23,39.16,39.23,68700.0,33.9204,33.981,33.9204,33.981,68700.0
2011-07-15 13:45:00,39.23,39.23,39.22,39.22,31700.0,33.981,33.981,33.9724,33.9724,31700.0
2011-07-15 13:50:00,39.22,39.23,39.19,39.21,89300.0,33.9724,33.981,33.9464,33.9637,89300.0
2011-07-15 13:55:00,39.2,39.21,39.12,39.12,168500.0,33.955,33.9637,33.8858,33.8858,168500.0
2011-07-15 14:00:00,39.12,39.13,39.1,39.11,93900.0,33.8858,33.8944,33.8684,33.8771,93900.0
2011-07-15 14:05:00,39.12,39.13,39.09,39.09,85000.0,33.8858,33.8944,33.8598,33.8598,85000.0
2011-07-15 14:10:00,39.09,39.09,39.02,39.06,257800.0,33.8598,33.8598,33.7991,33.8338,257800.0
2011-07-15 14:15:00,39.06,39.11,39.05,39.07,260000.0,33.8338,33.8771,33.8251,33.8424,260000.0
2011-07-15 14:20:00,39.07,39.07,39.04,39.06,237900.0,33.8424,33.8424,33.8165,33.8338,237900.0
2011-07-15 14:25:00,39.06,39.06,39.01,39.01,500100.0,33.8338,33.8338,33.7905,33.7905,500100.0
2011-07-15 14:30:00,39.02,39.03,38.98,39.03,330700.0,33.7991,33.8078,33.7645,33.8078,330700.0
2011-07-15 14:35:00,39.03,39.04,39.01,39.04,107500.0,33.8078,33.8165,33.7905,33.8165,107500.0
2011-07-15 14:40:00,39.03,39.06,39.03,39.04,182200.0,33.8078,33.8338,33.8078,33.8165,182200.0
2011-07-15 14:45:00,39.05,39.09,39.05,39.06,114400.0,33.8251,33.8598,33.8251,33.8338,114400.0
2011-07-15 14:50:00,39.07,39.09,39.06,39.07,62700.0,33.8424,33.8598,33.8338,33.8424,62700.0
2011-07-15 14:55:00,39.06,39.1,39.03,39.04,93700.0,33.8338,33.8684,33.8078,33.8165,93700.0
2011-07-15 15:00:00,39.04,39.08,39.03,39.05,83300.0,33.8165,33.8511,33.8078,33.8251,83300.0
2011-07-15 15:05:00,39.04,39.08,39.03,39.08,158800.0,33.8165,33.8511,33.8078,33.8511,158800.0
2011-07-15 15:10:00,39.08,39.1,39.06,39.09,271000.0,33.8511,33.8684,33.8338,33.8598,271000.0
2011-07-15 15:15:00,39.09,39.09,39.08,39.08,99700.0,33.8598,33.8598,33.8511,33.8511,99700.0
2011-07-15 15:20:00,39.09,39.09,39.06,39.07,216100.0,33.8598,33.8598,33.8338,33.8424,216100.0
2011-07-15 15:25:00,39.07,39.16,39.07,39.16,136500.0,33.8424,33.9204,33.8424,33.9204,136500.0
2011-07-15 15:30:00,39.15,39.23,39.15,39.19,454900.0,33.9117,33.981,33.9117,33.9464,454900.0
2011-07-15 15:35:00,39.2,39.23,39.19,39.23,151800.0,33.955,33.981,33.9464,33.981,151800.0
2011-07-15 15:40:00,39.23,39.27,39.21,39.27,275900.0,33.981,34.0157,33.9637,34.0157,275900.0
2011-07-15 15:45:00,39.26,39.27,39.23,39.27,295100.0,34.007,34.0157,33.981,34.0157,295100.0
2011-07-15 15:50:00,39.27,39.3,39.19,39.28,890200.0,34.0157,34.0417,33.9464,34.0243,890200.0
2011-07-15 15:55:00,39.28,39.29,39.26,39.27,721900.0,34.0243,34.033,34.007,34.0157,721900.0
2011-07-18 09:30:00,39.12,39.12,38.91,38.95,220500.0,33.8858,33.8858,33.7038,33.7385,220500.0
2011-07-18 09:35:00,38.93,38.96,38.89,38.96,122600.0,33.7212,33.7472,33.6865,33.7472,122600.0
2011-07-18 09:40:00,38.96,39.07,38.95,38.96,74200.0,33.7472,33.8424,33.7385,33.7472,74200.0
2011-07-18 09:45:00,38.95,39.06,38.95,38.98,71500.0,33.7385,33.8338,33.7385,33.7645,71500.0
2011-07-18 09:50:00,38.99,39.04,38.97,38.99,91800.0,33.7731,33.8165,33.7558,33.7731,91800.0
2011-07-18 09:55:00,38.99,38.99,38.9,38.93,68900.0,33.7731,33.7731,33.6952,33.7212,68900.0
2011-07-18 10:00:00,38.93,38.97,38.9,38.93,123100.0,33.7212,33.7558,33.6952,33.7212,123100.0
2011-07-18 10:05:00,38.94,38.95,38.84,38.85,151700.0,33.7298,33.7385,33.6432,33.6519,151700.0
2011-07-18 10:10:00,38.84,38.85,38.74,38.76,111200.0,33.6432,33.6519,33.5566,33.5739,111200.0
2011-07-18 10:15:00,38.75,38.81,38.72,38.75,87700.0,33.5653,33.6172,33.5393,33.5653,87700.0
2011-07-18 10:20:00,38.75,38.8,38.71,38.73,80800.0,33.5653,33.6086,33.5306,33.5479,80800.0
2011-07-18 10:25:00,38.72,38.74,38.68,38.71,95300.0,33.5393,33.5566,33.5046,33.5306,95300.0
2011-07-18 10:30:00,38.7,38.71,38.59,38.6,164300.0,33.5219,33.5306,33.4267,33.4353,164300.0
2011-07-18 10:35:00,38.59,38.7,38.59,38.65,296600.0,33.4267,33.5219,33.4267,33.4786,296600.0
2011-07-18 10:40:00,38.65,38.7,38.65,38.68,116500.0,33.4786,33.5219,33.4786,33.5046,116500.0
2011-07-18 10:45:00,38.69,38.7,38.66,38.66,114700.0,33.5133,33.5219,33.4873,33.4873,114700.0
2011-07-18 10:50:00,38.66,38.7,38.59,38.61,140600.0,33.4873,33.5219,33.4267,33.444,140600.0
2011-07-18 10:55:00,38.6,38.68,38.57,38.67,87500.0,33.4353,33.5046,33.4093,33.496,87500.0
2011-07-18 11:00:00,38.66,38.71,38.62,38.62,138400.0,33.4873,33.5306,33.4527,33.4527,138400.0
2011-07-18 11:05:00,38.61,38.63,38.58,38.59,102200.0,33.444,33.4613,33.418,33.4267,102200.0
2011-07-18 11:10:00,38.6,38.62,38.58,38.6,71800.0,33.4353,33.4527,33.418,33.4353,71800.0
2011-07-18 11:15:00,38.6,38.63,38.57,38.58,100100.0,33.4353,33.4613,33.4093,33.418,100100.0
2011-07-18 11:20:00,38.58,38.6,38.56,38.57,117200.0,33.418,33.4353,33.4007,33.4093,117200.0
2011-07-18 11:25:00,38.57,38.62,38.57,38.59,145400.0,33.4093,33.4527,33.4093,33.4267,145400.0
2011-07-18 11:30:00,38.59,38.6,38.56,38.58,104000.0,33.4267,33.4353,33.4007,33.418,104000.0
2011-07-18 11:35:00,38.57,38.58,38.5,38.54,103200.0,33.4093,33.418,33.3487,33.3834,103200.0
2011-07-18 11:40:00,38.53,38.54,38.46,38.47,88600.0,33.3747,33.3834,33.3141,33.3227,88600.0
2011-07-18 11:45:00,38.47,38.55,38.47,38.52,69000.0,33.3227,33.392,33.3227,33.366,69000.0
2011-07-18 11:50:00,38.51,38.55,38.5,38.53,61600.0,33.3574,33.392,33.3487,33.3747,61600.0
2011-07-18 11:55:00,38.52,38.54,38.47,38.48,77500.0,33.366,33.3834,33.3227,33.3314,77500.0
2011-07-18 12:00:00,38.47,38.54,38.46,38.53,85100.0,33.3227,33.3834,33.3141,33.3747,85100.0
2011-07-18 12:05:00,38.52,38.53,38.49,38.49,127400.0,33.366,33.3747,33.34,33.34,127400.0
2011-07-18 12:10:00,38.5,38.61,38.49,38.61,111100.0,33.3487,33.444,33.34,33.444,111100.0
2011-07-18 12:15:00,38.61,38.64,38.6,38.6,72200.0,33.444,33.47,33.4353,33.4353,72200.0
2011-07-18 12:20:00,38.6,38.61,38.58,38.6,54900.0,33.4353,33.444,33.418,33.4353,54900.0
2011-07-18 12:25:00,38.59,38.62,38.59,38.62,36500.0,33.4267,33.4527,33.4267,33.4527,36500.0
2011-07-18 12:30:00,38.62,38.64,38.59,38.63,71300.0,33.4527,33.47,33.4267,33.4613,71300.0
2011-07-18 12:35:00,38.63,38.64,38.62,38.63,20600.0,33.4613,33.47,33.4527,33.4613,20600.0
2011-07-18 12:40:00,38.63,38.64,38.56,38.56,127200.0,33.4613,33.47,33.4007,33.4007,127200.0
2011-07-18 12:45:00,38.56,38.57,38.52,38.52,73100.0,33.4007,33.4093,33.366,33.366,73100.0
2011-07-18 12:50:00,38.52,38.53,38.5,38.5,28300.0,33.366,33.3747,33.3487,33.3487,28300.0
2011-07-18 12:55:00,38.51,38.54,38.51,38.53,73400.0,33.3574,33.3834,33.3574,33.3747,73400.0
2011-07-18 13:00:00,38.52,38.54,38.52,38.53,60200.0,33.366,33.3834,33.366,33.3747,60200.0
2011-07-18 13:05:00,38.52,38.55,38.52,38.53,86100.0,33.366,33.392,33.366,33.3747,86100.0
2011-07-18 13:10:00,38.54,38.56,38.52,38.54,96200.0,33.3834,33.4007,33.366,33.3834,96200.0
2011-07-18 13:15:00,38.55,38.55,38.5,38.5,72900.0,33.392,33.392,33.3487,33.3487,72900.0
2011-07-18 13:20:00,38.51,38.54,38.5,38.53,46600.0,33.3574,33.3834,33.3487,33.3747,46600.0
2011-07-18 13:25:00,38.53,38.58,38.53,38.57,70200.0,33.3747,33.418,33.3747,33.4093,70200.0
2011-07-18 13:30:00,38.56,38.65,38.56,38.64,57600.0,33.4007,33.4786,33.4007,33.47,57600.0
2011-07-18 13:35:00,38.63,38.65,38.6,38.61,111700.0,33.4613,33.4786,33.4353,33.444,111700.0
2011-07-18 13:40:00,38.6,38.61,38.57,38.57,56900.0,33.4353,33.444,33.4093,33.4093,56900.0
2011-07-18 13:45:00,38.58,38.62,38.57,38.61,58700.0,33.418,33.4527,33.4093,33.444,58700.0
2011-07-18 13:50:00,38.61,38.66,38.6,38.65,78300.0,33.444,33.4873,33.4353,33.4786,78300.0
2011-07-18 13:55:00,38.65,38.66,38.62,38.63,105000.0,33.4786,33.4873,33.4527,33.4613,105000.0
2011-07-18 14:00:00,38.63,38.63,38.58,38.59,90300.0,33.4613,33.4613,33.418,33.4267,90300.0
2011-07-18 14:05:00,38.59,38.64,38.59,38.64,371300.0,33.4267,33.47,33.4267,33.47,371300.0
2011-07-18 14:10:00,38.64,38.67,38.64,38.67,128800.0,33.47,33.496,33.47,33.496,128800.0
2011-07-18 14:15:00,38.66,38.69,38.66,38.68,76900.0,33.4873,33.5133,33.4873,33.5046,76900.0
2011-07-18 14:20:00,38.69,38.71,38.65,38.66,167900.0,33.5133,33.5306,33.4786,33.4873,167900.0
2011-07-18 14:25:00,38.65,38.66,38.65,38.65,76000.0,33.4786,33.4873,33.4786,33.4786,76000.0
2011-07-18 14:30:00,38.66,38.66,38.58,38.59,245000.0,33.4873,33.4873,33.418,33.4267,245000.0
2011-07-18 14:35:00,38.6,38.66,38.59,38.65,164400.0,33.4353,33.4873,33.4267,33.4786,164400.0
2011-07-18 14:40:00,38.64,38.71,38.64,38.69,72900.0,33.47,33.5306,33.47,33.5133,72900.0
2011-07-18 14:45:00,38.69,38.7,38.67,38.68,76000.0,33.5133,33.5219,33.496,33.5046,76000.0
2011-07-18 14:50:00,38.68,38.71,38.67,38.69,91300.0,33.5046,33.5306,33.496,33.5133,91300.0
2011-07-18 14:55:00,38.69,38.73,38.66,38.72,113400.0,33.5133,33.5479,33.4873,33.5393,113400.0
2011-07-18 15:00:00,38.72,38.73,38.7,38.71,190700.0,33.5393,33.5479,33.5219,33.5306,190700.0
2011-07-18 15:05:00,38.71,38.72,38.69,38.7,129900.0,33.5306,33.5393,33.5133,33.5219,129900.0
2011-07-18 15:10:00,38.69,38.71,38.65,38.66,204900.0,33.5133,33.5306,33.4786,33.4873,204900.0
2011-07-18 15:15:00,38.65,38.72,38.65,38.69,158900.0,33.4786,33.5393,33.4786,33.5133,158900.0
2011-07-18 15:20:00,38.69,38.7,38.62,38.65,150100.0,33.5133,33.5219,33.4527,33.4786,150100.0
2011-07-18 15:25:00,38.66,38.69,38.64,38.69,172000.0,33.4873,33.5133,33.47,33.5133,172000.0
2011-07-18 15:30:00,38.69,38.71,38.64,38.64,200500.0,33.5133,33.5306,33.47,33.47,200500.0
2011-07-18 15:35:00,38.64,38.69,38.63,38.66,182200.0,33.47,33.5133,33.4613,33.4873,182200.0
2011-07-18 15:40:00,38.66,38.67,38.61,38.61,197900.0,33.4873,33.496,33.444,33.444,197900.0
2011-07-18 15:45:00,38.62,38.67,38.61,38.66,507100.0,33.4527,33.496,33.444,33.4873,507100.0
2011-07-18 15:50:00,38.66,38.71,38.66,38.71,215100.0,33.4873,33.5306,33.4873,33.5306,215100.0
2011-07-18 15:55:00,38.71,38.74,38.68,38.74,896500.0,33.5306,33.5566,33.5046,33.5566,896500.0
2011-07-19 09:30:00,39.04,39.21,38.99,39.16,242800.0,33.8165,33.9637,33.7731,33.9204,242800.0
2011-07-19 09:35:00,39.15,39.17,39.04,39.04,187300.0,33.9117,33.9291,33.8165,33.8165,187300.0
2011-07-19 09:40:00,39.05,39.15,39.04,39.04,87500.0,33.8251,33.9117,33.8165,33.8165,87500.0
2011-07-19 09:45:00,39.05,39.06,38.99,39.0,59900.0,33.8251,33.8338,33.7731,33.7818,59900.0
2011-07-19 09:50:00,39.0,39.06,39.0,39.06,99600.0,33.7818,33.8338,33.7818,33.8338,99600.0
2011-07-19 09:55:00,39.06,39.06,38.99,39.02,67400.0,33.8338,33.8338,33.7731,33.7991,67400.0
2011-07-19 10:00:00,39.03,39.1,38.99,39.1,104700.0,33.8078,33.8684,33.7731,33.8684,104700.0
2011-07-19 10:05:00,39.11,39.16,39.1,39.13,147000.0,33.8771,33.9204,33.8684,33.8944,147000.0
2011-07-19 10:10:00,39.14,39.16,39.1,39.16,138700.0,33.9031,33.9204,33.8684,33.9204,138700.0
2011-07-19 10:15:00,39.16,39.27,39.13,39.26,186900.0,33.9204,34.0157,33.8944,34.007,186900.0
2011-07-19 10:20:00,39.26,39.3,39.24,39.3,113200.0,34.007,34.0417,33.9897,34.0417,113200.0
2011-07-19 10:25:00,39.3,39.3,39.23,39.25,81700.0,34.0417,34.0417,33.981,33.9984,81700.0
2011-07-19 10:30:00,39.25,39.26,39.2,39.22,47300.0,33.9984,34.007,33.955,33.9724,47300.0
2011-07-19 10:35:00,39.23,39.24,39.21,39.21,88700.0,33.981,33.9897,33.9637,33.9637,88700.0
2011-07-19 10:40:00,39.22,39.27,39.18,39.27,123400.0,33.9724,34.0157,33.9377,34.0157,123400.0
2011-07-19 10:45:00,39.26,39.28,39.24,39.24,89400.0,34.007,34.0243,33.9897,33.9897,89400.0
2011-07-19 10:50:00,39.25,39.29,39.24,39.26,53800.0,33.9984,34.033,33.9897,34.007,53800.0
2011-07-19 10:55:00,39.26,39.3,39.24,39.28,90500.0,34.007,34.0417,33.9897,34.0243,90500.0
2011-07-19 11:00:00,39.29,39.29,39.24,39.25,56200.0,34.033,34.033,33.9897,33.9984,56200.0
2011-07-19 11:05:00,39.25,39.26,39.23,39.25,114000.0,33.9984,34.007,33.981,33.9984,114000.0
2011-07-19 11:10:00,39.24,39.28,39.24,39.25,77900.0,33.9897,34.0243,33.9897,33.9984,77900.0
2011-07-19 11:15:00,39.25,39.27,39.21,39.23,74100.0,33.9984,34.0157,33.9637,33.981,74100.0
2011-07-19 11:20:00,39.23,39.25,39.22,39.25,50000.0,33.981,33.9984,33.9724,33.9984,50000.0
2011-07-19 11:25:00,39.25,39.25,39.23,39.25,43800.0,33.9984,33.9984,33.981,33.9984,43800.0
2011-07-19 11:30:00,39.24,39.28,39.23,39.26,47600.0,33.9897,34.0243,33.981,34.007,47600.0
2011-07-19 11:35:00,39.26,39.26,39.17,39.17,65100.0,34.007,34.007,33.9291,33.9291,65100.0
2011-07-19 11:40:00,39.18,39.21,39.14,39.21,71300.0,33.9377,33.9637,33.9031,33.9637,71300.0
2011-07-19 11:45:00,39.21,39.22,39.19,39.22,49400.0,33.9637,33.9724,33.9464,33.9724,49400.0
2011-07-19 11:50:00,39.22,39.26,39.21,39.25,64100.0,33.9724,34.007,33.9637,33.9984,64100.0
2011-07-19 11:55:00,39.26,39.26,39.18,39.19,43200.0,34.007,34.007,33.9377,33.9464,43200.0
2011-07-19 12:00:00,39.19,39.26,39.19,39.26,37600.0,33.9464,34.007,33.9464,34.007,37600.0
2011-07-19 12:05:00,39.25,39.26,39.24,39.24,21200.0,33.9984,34.007,33.9897,33.9897,21200.0
2011-07-19 12:10:00,39.25,39.3,39.25,39.3,35900.0,33.9984,34.0417,33.9984,34.0417,35900.0
2011-07-19 12:15:00,39.29,39.36,39.29,39.36,181800.0,34.033,34.0936,34.033,34.0936,181800.0
2011-07-19 12:20:00,39.36,39.36,39.32,39.32,79200.0,34.0936,34.0936,34.059,34.059,79200.0
2011-07-19 12:25:00,39.32,39.36,39.32,39.36,47900.0,34.059,34.0936,34.059,34.0936,47900.0
2011-07-19 12:30:00,39.35,39.43,39.34,39.41,114200.0,34.085,34.1543,34.0763,34.1369,114200.0
2011-07-19 12:35:00,39.41,39.42,39.37,39.38,37100.0,34.1369,34.1456,34.1023,34.111,37100.0
2011-07-19 12:40:00,39.38,39.4,39.36,39.37,117600.0,34.111,34.1283,34.0936,34.1023,117600.0
2011-07-19 12:45:00,39.38,39.38,39.36,39.38,45900.0,34.111,34.111,34.0936,34.111,45900.0
2011-07-19 12:50:00,39.38,39.42,39.36,39.41,79100.0,34.111,34.1456,34.0936,34.1369,79100.0
2011-07-19 12:55:00,39.41,39.42,39.4,39.41,70900.0,34.1369,34.1456,34.1283,34.1369,70900.0
2011-07-19 13:00:00,39.42,39.42,39.4,39.4,51400.0,34.1456,34.1456,34.1283,34.1283,51400.0
2011-07-19 13:05:00,39.4,39.41,39.38,39.38,55100.0,34.1283,34.1369,34.111,34.111,55100.0
2011-07-19 13:10:00,39.38,39.41,39.36,39.4,58400.0,34.111,34.1369,34.0936,34.1283,58400.0
2011-07-19 13:15:00,39.41,39.44,39.36,39.42,94700.0,34.1369,34.1629,34.0936,34.1456,94700.0
2011-07-19 13:20:00,39.42,39.43,39.39,39.4,39300.0,34.1456,34.1543,34.1196,34.1283,39300.0
2011-07-19 13:25:00,39.4,39.45,39.4,39.43,52700.0,34.1283,34.1716,34.1283,34.1543,52700.0
2011-07-19 13:30:00,39.42,39.47,39.41,39.42,61800.0,34.1456,34.1889,34.1369,34.1456,61800.0
2011-07-19 13:35:00,39.42,39.51,39.39,39.46,127500.0,34.1456,34.2236,34.1196,34.1803,127500.0
2011-07-19 13:40:00,39.46,39.57,39.44,39.56,82900.0,34.1803,34.2755,34.1629,34.2669,82900.0
2011-07-19 13:45:00,39.56,39.56,39.51,39.54,73400.0,34.2669,34.2669,34.2236,34.2496,73400.0
2011-07-19 13:50:00,39.53,39.55,39.52,39.55,57000.0,34.2409,34.2582,34.2322,34.2582,57000.0
2011-07-19 13:55:00,39.55,39.57,39.54,39.56,45500.0,34.2582,34.2755,34.2496,34.2669,45500.0
2011-07-19 14:00:00,39.56,39.57,39.48,39.48,112500.0,34.2669,34.2755,34.1976,34.1976,112500.0
2011-07-19 14:05:00,39.48,39.5,39.44,39.44,115400.0,34.1976,34.2149,34.1629,34.1629,115400.0
2011-07-19 14:10:00,39.44,39.52,39.43,39.51,160200.0,34.1629,34.2322,34.1543,34.2236,160200.0
2011-07-19 14:15:00,39.51,39.54,39.49,39.49,62200.0,34.2236,34.2496,34.2062,34.2062,62200.0
2011-07-19 14:20:00,39.49,39.52,39.47,39.48,45900.0,34.2062,34.2322,34.1889,34.1976,45900.0
2011-07-19 14:25:00,39.49,39.54,39.48,39.53,55800.0,34.2062,34.2496,34.1976,34.2409,55800.0
2011-07-19 14:30:00,39.53,39.56,39.52,39.54,76900.0,34.2409,34.2669,34.2322,34.2496,76900.0
2011-07-19 14:35:00,39.54,39.58,39.53,39.57,42600.0,34.2496,34.2842,34.2409,34.2755,42600.0
2011-07-19 14:40:00,39.57,39.61,39.57,39.6,85500.0,34.2755,34.3102,34.2755,34.3015,85500.0
2011-07-19 14:45:00,39.6,39.7,39.6,39.69,138100.0,34.3015,34.3881,34.3015,34.3795,138100.0
2011-07-19 14:50:00,39.69,39.7,39.67,39.68,145500.0,34.3795,34.3881,34.3622,34.3708,145500.0
2011-07-19 14:55:00,39.68,39.69,39.66,39.68,79900.0,34.3708,34.3795,34.3535,34.3708,79900.0
2011-07-19 15:00:00,39.68,39.72,39.67,39.71,67300.0,34.3708,34.4055,34.3622,34.3968,67300.0
2011-07-19 15:05:00,39.71,39.73,39.7,39.7,87900.0,34.3968,34.4141,34.3881,34.3881,87900.0
2011-07-19 15:10:00,39.71,39.73,39.69,39.71,86300.0,34.3968,34.4141,34.3795,34.3968,86300.0
2011-07-19 15:15:00,39.72,39.73,39.68,39.68,104700.0,34.4055,34.4141,34.3708,34.3708,104700.0
2011-07-19 15:20:00,39.68,39.68,39.64,39.65,67700.0,34.3708,34.3708,34.3362,34.3448,67700.0
2011-07-19 15:25:00,39.65,39.66,39.58,39.59,158100.0,34.3448,34.3535,34.2842,34.2929,158100.0
2011-07-19 15:30:00,39.59,39.6,39.59,39.59,59800.0,34.2929,34.3015,34.2929,34.2929,59800.0
2011-07-19 15:35:00,39.6,39.63,39.59,39.61,162100.0,34.3015,34.3275,34.2929,34.3102,162100.0
2011-07-19 15:40:00,39.61,39.62,39.59,39.6,173900.0,34.3102,34.3189,34.2929,34.3015,173900.0
2011-07-19 15:45:00,39.59,39.6,39.56,39.57,160100.0,34.2929,34.3015,34.2669,34.2755,160100.0
2011-07-19 15:50:00,39.56,39.58,39.53,39.53,216200.0,34.2669,34.2842,34.2409,34.2409,216200.0
2011-07-19 15:55:00,39.53,39.54,39.5,39.51,468200.0,34.2409,34.2496,34.2149,34.2236,468200.0
2011-07-20 09:30:00,39.58,39.84,39.55,39.72,239500.0,34.2842,34.5094,34.2582,34.4055,239500.0
2011-07-20 09:35:00,39.71,39.79,39.62,39.76,122600.0,34.3968,34.4661,34.3189,34.4401,122600.0
2011-07-20 09:40:00,39.75,39.84,39.75,39.82,128300.0,34.4315,34.5094,34.4315,34.4921,128300.0
2011-07-20 09:45:00,39.81,39.85,39.77,39.78,184000.0,34.4834,34.5181,34.4488,34.4574,184000.0
2011-07-20 09:50:00,39.78,39.78,39.62,39.66,97000.0,34.4574,34.4574,34.3189,34.3535,97000.0
2011-07-20 09:55:00,39.65,39.71,39.65,39.71,56000.0,34.3448,34.3968,34.3448,34.3968,56000.0
2011-07-20 10:00:00,39.7,39.71,39.62,39.64,134900.0,34.3881,34.3968,34.3189,34.3362,134900.0
2011-07-20 10:05:00,39.63,39.66,39.57,39.57,62600.0,34.3275,34.3535,34.2755,34.2755,62600.0
2011-07-20 10:10:00,39.57,39.63,39.52,39.52,96900.0,34.2755,34.3275,34.2322,34.2322,96900.0
2011-07-20 10:15:00,39.52,39.53,39.46,39.49,85600.0,34.2322,34.2409,34.1803,34.2062,85600.0
2011-07-20 10:20:00,39.49,39.55,39.48,39.55,68100.0,34.2062,34.2582,34.1976,34.2582,68100.0
2011-07-20 10:25:00,39.54,39.61,39.5,39.6,85400.0,34.2496,34.3102,34.2149,34.3015,85400.0
2011-07-20 10:30:00,39.6,39.65,39.58,39.63,64400.0,34.3015,34.3448,34.2842,34.3275,64400.0
2011-07-20 10:35:00,39.64,39.64,39.54,39.54,68500.0,34.3362,34.3362,34.2496,34.2496,68500.0
2011-07-20 10:40:00,39.54,39.6,39.54,39.59,42700.0,34.2496,34.3015,34.2496,34.2929,42700.0
2011-07-20 10:45:00,39.59,39.6,39.55,39.56,46400.0,34.2929,34.3015,34.2582,34.2669,46400.0
2011-07-20 10:50:00,39.55,39.56,39.49,39.51,34900.0,34.2582,34.2669,34.2062,34.2236,34900.0
2011-07-20 10:55:00,39.51,39.56,39.5,39.55,48000.0,34.2236,34.2669,34.2149,34.2582,48000.0
2011-07-20 11:00:00,39.54,39.64,39.54,39.61,94000.0,34.2496,34.3362,34.2496,34.3102,94000.0
2011-07-20 11:05:00,39.62,39.65,39.59,39.61,88200.0,34.3189,34.3448,34.2929,34.3102,88200.0
2011-07-20 11:10:00,39.6,39.61,39.58,39.59,42100.0,34.3015,34.3102,34.2842,34.2929,42100.0
2011-07-20 11:15:00,39.6,39.6,39.55,39.56,29300.0,34.3015,34.3015,34.2582,34.2669,29300.0
2011-07-20 11:20:00,39.55,39.56,39.49,39.52,71600.0,34.2582,34.2669,34.2062,34.2322,71600.0
2011-07-20 11:25:00,39.52,39.52,39.45,39.45,83800.0,34.2322,34.2322,34.1716,34.1716,83800.0
2011-07-20 11:30:00,39.45,39.46,39.41,39.45,63100.0,34.1716,34.1803,34.1369,34.1716,63100.0
2011-07-20 11:35:00,39.45,39.47,39.41,39.42,90100.0,34.1716,34.1889,34.1369,34.1456,90100.0
2011-07-20 11:40:00,39.41,39.43,39.39,39.41,74900.0,34.1369,34.1543,34.1196,34.1369,74900.0
2011-07-20 11:45:00,39.4,39.4,39.3,39.32,106100.0,34.1283,34.1283,34.0417,34.059,106100.0
2011-07-20 11:50:00,39.32,39.33,39.28,39.29,89400.0,34.059,34.0677,34.0243,34.033,89400.0
2011-07-20 11:55:00,39.29,39.36,39.28,39.35,102500.0,34.033,34.0936,34.0243,34.085,102500.0
2011-07-20 12:00:00,39.36,39.4,39.35,39.39,65000.0,34.0936,34.1283,34.085,34.1196,65000.0
2011-07-20 12:05:00,39.37,39.4,39.34,39.38,103700.0,34.1023,34.1283,34.0763,34.111,103700.0
2011-07-20 12:10:00,39.38,39.38,39.34,39.36,200000.0,34.111,34.111,34.0763,34.0936,200000.0
2011-07-20 12:15:00,39.36,39.36,39.34,39.35,29500.0,34.0936,34.0936,34.0763,34.085,29500.0
2011-07-20 12:20:00,39.36,39.38,39.33,39.35,58300.0,34.0936,34.111,34.0677,34.085,58300.0
2011-07-20 12:25:00,39.35,39.37,39.32,39.32,27500.0,34.085,34.1023,34.059,34.059,27500.0
2011-07-20 12:30:00,39.33,39.34,39.32,39.34,39400.0,34.0677,34.0763,34.059,34.0763,39400.0
2011-07-20 12:35:00,39.33,39.35,39.33,39.34,42200.0,34.0677,34.085,34.0677,34.0763,42200.0
2011-07-20 12:40:00,39.34,39.37,39.33,39.35,51100.0,34.0763,34.1023,34.0677,34.085,51100.0
2011-07-20 12:45:00,39.35,39.39,39.34,39.38,91900.0,34.085,34.1196,34.0763,34.111,91900.0
2011-07-20 12:50:00,39.39,39.43,39.39,39.43,28400.0,34.1196,34.1543,34.1196,34.1543,28400.0
2011-07-20 12:55:00,39.43,39.43,39.4,39.42,25500.0,34.1543,34.1543,34.1283,34.1456,25500.0
2011-07-20 13:00:00,39.42,39.43,39.38,39.43,42200.0,34.1456,34.1543,34.111,34.1543,42200.0
2011-07-20 13:05:00,39.43,39.43,39.39,39.42,32400.0,34.1543,34.1543,34.1196,34.1456,32400.0
2011-07-20 13:10:00,39.43,39.44,39.4,39.4,46000.0,34.1543,34.1629,34.1283,34.1283,46000.0
2011-07-20 13:15:00,39.4,39.43,39.4,39.41,35100.0,34.1283,34.1543,34.1283,34.1369,35100.0
2011-07-20 13:20:00,39.42,39.46,39.41,39.45,29500.0,34.1456,34.1803,34.1369,34.1716,29500.0
2011-07-20 13:25:00,39.45,39.47,39.44,39.46,21800.0,34.1716,34.1889,34.1629,34.1803,21800.0
2011-07-20 13:30:00,39.46,39.46,39.4,39.41,37000.0,34.1803,34.1803,34.1283,34.1369,37000.0
2011-07-20 13:35:00,39.41,39.43,39.39,39.4,59200.0,34.1369,34.1543,34.1196,34.1283,59200.0
2011-07-20 13:40:00,39.4,39.42,39.37,39.39,41700.0,34.1283,34.1456,34.1023,34.1196,41700.0
2011-07-20 13:45:00,39.39,39.42,39.39,39.42,27700.0,34.1196,34.1456,34.1196,34.1456,27700.0
2011-07-20 13:50:00,39.41,39.45,39.41,39.43,44600.0,34.1369,34.1716,34.1369,34.1543,44600.0
2011-07-20 13:55:00,39.42,39.43,39.41,39.43,35300.0,34.1456,34.1543,34.1369,34.1543,35300.0
2011-07-20 14:00:00,39.43,39.5,39.43,39.48,75400.0,34.1543,34.2149,34.1543,34.1976,75400.0
2011-07-20 14:05:00,39.47,39.51,39.46,39.5,52000.0,34.1889,34.2236,34.1803,34.2149,52000.0
2011-07-20 14:10:00,39.51,39.51,39.47,39.5,46900.0,34.2236,34.2236,34.1889,34.2149,46900.0
2011-07-20 14:15:00,39.49,39.51,39.48,39.49,41600.0,34.2062,34.2236,34.1976,34.2062,41600.0
2011-07-20 14:20:00,39.49,39.49,39.48,39.49,22500.0,34.2062,34.2062,34.1976,34.2062,22500.0
2011-07-20 14:25:00,39.48,39.53,39.48,39.52,46100.0,34.1976,34.2409,34.1976,34.2322,46100.0
2011-07-20 14:30:00,39.52,39.52,39.48,39.49,42900.0,34.2322,34.2322,34.1976,34.2062,42900.0
2011-07-20 14:35:00,39.49,39.51,39.48,39.5,29800.0,34.2062,34.2236,34.1976,34.2149,29800.0
2011-07-20 14:40:00,39.5,39.52,39.49,39.5,44100.0,34.2149,34.2322,34.2062,34.2149,44100.0
2011-07-20 14:45:00,39.49,39.49,39.42,39.42,69000.0,34.2062,34.2062,34.1456,34.1456,69000.0
2011-07-20 14:50:00,39.43,39.47,39.42,39.42,80800.0,34.1543,34.1889,34.1456,34.1456,80800.0
2011-07-20 14:55:00,39.42,39.46,39.41,39.46,48200.0,34.1456,34.1803,34.1369,34.1803,48200.0
2011-07-20 15:00:00,39.45,39.46,39.42,39.44,60000.0,34.1716,34.1803,34.1456,34.1629,60000.0
2011-07-20 15:05:00,39.44,39.48,39.43,39.47,70300.0,34.1629,34.1976,34.1543,34.1889,70300.0
2011-07-20 15:10:00,39.47,39.48,39.44,39.46,62300.0,34.1889,34.1976,34.1629,34.1803,62300.0
2011-07-20 15:15:00,39.46,39.49,39.45,39.47,60000.0,34.1803,34.2062,34.1716,34.1889,60000.0
2011-07-20 15:20:00,39.47,39.48,39.4,39.4,77400.0,34.1889,34.1976,34.1283,34.1283,77400.0
2011-07-20 15:25:00,39.4,39.44,39.39,39.4,118000.0,34.1283,34.1629,34.1196,34.1283,118000.0
2011-07-20 15:30:00,39.4,39.44,39.39,39.41,79600.0,34.1283,34.1629,34.1196,34.1369,79600.0
2011-07-20 15:35:00,39.41,39.46,39.41,39.46,63300.0,34.1369,34.1803,34.1369,34.1803,63300.0
2011-07-20 15:40:00,39.46,39.46,39.39,39.39,88000.0,34.1803,34.1803,34.1196,34.1196,88000.0
2011-07-20 15:45:00,39.4,39.41,39.3,39.34,178200.0,34.1283,34.1369,34.0417,34.0763,178200.0
2011-07-20 15:50:00,39.34,39.37,39.33,39.37,133100.0,34.0763,34.1023,34.0677,34.1023,133100.0
2011-07-20 15:55:00,39.37,39.4,39.33,39.39,319400.0,34.1023,34.1283,34.0677,34.1196,319400.0
2011-07-21 09:30:00,39.69,39.88,39.67,39.86,221300.0,34.3795,34.5441,34.3622,34.5267,221300.0
2011-07-21 09:35:00,39.88,40.09,39.86,40.09,308900.0,34.5441,34.726,34.5267,34.726,308900.0
2011-07-21 09:40:00,40.08,40.15,40.06,40.12,165400.0,34.7173,34.7779,34.7,34.752,165400.0
2011-07-21 09:45:00,40.12,40.25,40.1,40.16,129000.0,34.752,34.8646,34.7346,34.7866,129000.0
2011-07-21 09:50:00,40.16,40.16,40.1,40.1,113800.0,34.7866,34.7866,34.7346,34.7346,113800.0
2011-07-21 09:55:00,40.1,40.19,40.1,40.18,139000.0,34.7346,34.8126,34.7346,34.8039,139000.0
2011-07-21 10:00:00,40.18,40.34,40.06,40.3,210800.0,34.8039,34.9425,34.7,34.9079,210800.0
2011-07-21 10:05:00,40.3,40.37,40.3,40.33,156900.0,34.9079,34.9685,34.9079,34.9339,156900.0
2011-07-21 10:10:00,40.33,40.42,40.33,40.36,129800.0,34.9339,35.0118,34.9339,34.9598,129800.0
2011-07-21 10:15:00,40.36,40.36,40.26,40.3,125600.0,34.9598,34.9598,34.8732,34.9079,125600.0
2011-07-21 10:20:00,40.3,40.4,40.29,40.4,121200.0,34.9079,34.9945,34.8992,34.9945,121200.0
2011-07-21 10:25:00,40.39,40.49,40.37,40.47,261400.0,34.9858,35.0724,34.9685,35.0551,261400.0
2011-07-21 10:30:00,40.48,40.49,40.44,40.47,97500.0,35.0638,35.0724,35.0291,35.0551,97500.0
2011-07-21 10:35:00,40.46,40.46,40.39,40.44,248300.0,35.0465,35.0465,34.9858,35.0291,248300.0
2011-07-21 10:40:00,40.45,40.48,40.44,40.45,63400.0,35.0378,35.0638,35.0291,35.0378,63400.0
2011-07-21 10:45:00,40.44,40.45,40.38,40.39,137500.0,35.0291,35.0378,34.9772,34.9858,137500.0
2011-07-21 10:50:00,40.39,40.45,40.39,40.43,112800.0,34.9858,35.0378,34.9858,35.0205,112800.0
2011-07-21 10:55:00,40.43,40.48,40.42,40.46,111200.0,35.0205,35.0638,35.0118,35.0465,111200.0
2011-07-21 11:00:00,40.46,40.53,40.46,40.51,89100.0,35.0465,35.1071,35.0465,35.0898,89100.0
2011-07-21 11:05:00,40.51,40.55,40.49,40.55,52700.0,35.0898,35.1244,35.0724,35.1244,52700.0
2011-07-21 11:10:00,40.55,40.59,40.55,40.59,128200.0,35.1244,35.1591,35.1244,35.1591,128200.0
2011-07-21 11:15:00,40.59,40.68,40.58,40.66,331800.0,35.1591,35.237,35.1504,35.2197,331800.0
2011-07-21 11:20:00,40.65,40.71,40.62,40.7,341600.0,35.211,35.263,35.1851,35.2543,341600.0
2011-07-21 11:25:00,40.7,40.71,40.62,40.64,433300.0,35.2543,35.263,35.1851,35.2024,433300.0
2011-07-21 11:30:00,40.65,40.65,40.6,40.63,140400.0,35.211,35.211,35.1677,35.1937,140400.0
2011-07-21 11:35:00,40.62,40.63,40.54,40.6,210200.0,35.1851,35.1937,35.1158,35.1677,210200.0
2011-07-21 11:40:00,40.59,40.61,40.59,40.6,71500.0,35.1591,35.1764,35.1591,35.1677,71500.0
2011-07-21 11:45:00,40.6,40.63,40.59,40.59,76800.0,35.1677,35.1937,35.1591,35.1591,76800.0
2011-07-21 11:50:00,40.59,40.6,40.54,40.58,77800.0,35.1591,35.1677,35.1158,35.1504,77800.0
2011-07-21 11:55:00,40.57,40.66,40.56,40.56,183000.0,35.1417,35.2197,35.1331,35.1331,183000.0
2011-07-21 12:00:00,40.56,40.61,40.54,40.61,245800.0,35.1331,35.1764,35.1158,35.1764,245800.0
2011-07-21 12:05:00,40.62,40.62,40.6,40.61,66700.0,35.1851,35.1851,35.1677,35.1764,66700.0
2011-07-21 12:10:00,40.6,40.62,40.59,40.61,72800.0,35.1677,35.1851,35.1591,35.1764,72800.0
2011-07-21 12:15:00,40.61,40.65,40.6,40.61,118000.0,35.1764,35.211,35.1677,35.1764,118000.0
2011-07-21 12:20:00,40.61,40.61,40.59,40.61,37200.0,35.1764,35.1764,35.1591,35.1764,37200.0
2011-07-21 12:25:00,40.61,40.61,40.6,40.61,23000.0,35.1764,35.1764,35.1677,35.1764,23000.0
2011-07-21 12:30:00,40.61,40.62,40.59,40.59,27500.0,35.1764,35.1851,35.1591,35.1591,27500.0
2011-07-21 12:35:00,40.59,40.72,40.58,40.68,177800.0,35.1591,35.2717,35.1504,35.237,177800.0
2011-07-21 12:40:00,40.69,40.84,40.69,40.84,243800.0,35.2457,35.3756,35.2457,35.3756,243800.0
2011-07-21 12:45:00,40.84,40.87,40.77,40.8,132900.0,35.3756,35.4016,35.315,35.341,132900.0
2011-07-21 12:50:00,40.8,40.8,40.7,40.73,219300.0,35.341,35.341,35.2543,35.2803,219300.0
2011-07-21 12:55:00,40.72,40.8,40.71,40.8,87300.0,35.2717,35.341,35.263,35.341,87300.0
2011-07-21 13:00:00,40.8,40.86,40.78,40.85,98100.0,35.341,35.3929,35.3236,35.3843,98100.0
2011-07-21 13:05:00,40.85,40.85,40.77,40.79,84200.0,35.3843,35.3843,35.315,35.3323,84200.0
2011-07-21 13:10:00,40.78,40.8,40.76,40.79,96100.0,35.3236,35.341,35.3063,35.3323,96100.0
2011-07-21 13:15:00,40.79,40.84,40.78,40.8,166600.0,35.3323,35.3756,35.3236,35.341,166600.0
2011-07-21 13:20:00,40.8,40.8,40.77,40.77,351300.0,35.341,35.341,35.315,35.315,351300.0
2011-07-21 13:25:00,40.77,40.84,40.76,40.82,59700.0,35.315,35.3756,35.3063,35.3583,59700.0
2011-07-21 13:30:00,40.82,40.84,40.74,40.75,95500.0,35.3583,35.3756,35.289,35.2977,95500.0
2011-07-21 13:35:00,40.75,40.77,40.73,40.76,79000.0,35.2977,35.315,35.2803,35.3063,79000.0
2011-07-21 13:40:00,40.77,40.77,40.73,40.73,68000.0,35.315,35.315,35.2803,35.2803,68000.0
2011-07-21 13:45:00,40.73,40.74,40.67,40.68,264300.0,35.2803,35.289,35.2284,35.237,264300.0
2011-07-21 13:50:00,40.69,40.69,40.62,40.64,112400.0,35.2457,35.2457,35.1851,35.2024,112400.0
2011-07-21 13:55:00,40.63,40.66,40.62,40.65,225200.0,35.1937,35.2197,35.1851,35.211,225200.0
2011-07-21 14:00:00,40.66,40.67,40.65,40.67,43900.0,35.2197,35.2284,35.211,35.2284,43900.0
2011-07-21 14:05:00,40.67,40.67,40.63,40.65,43800.0,35.2284,35.2284,35.1937,35.211,43800.0
2011-07-21 14:10:00,40.65,40.66,40.61,40.64,59400.0,35.211,35.2197,35.1764,35.2024,59400.0
2011-07-21 14:15:00,40.64,40.65,40.6,40.62,64200.0,35.2024,35.211,35.1677,35.1851,64200.0
2011-07-21 14:20:00,40.63,40.66,40.61,40.64,51300.0,35.1937,35.2197,35.1764,35.2024,51300.0
2011-07-21 14:25:00,40.63,40.69,40.63,40.67,79500.0,35.1937,35.2457,35.1937,35.2284,79500.0
2011-07-21 14:30:00,40.67,40.7,40.66,40.67,86400.0,35.2284,35.2543,35.2197,35.2284,86400.0
2011-07-21 14:35:00,40.67,40.72,40.67,40.71,80500.0,35.2284,35.2717,35.2284,35.263,80500.0
2011-07-21 14:40:00,40.7,40.74,40.67,40.73,95700.0,35.2543,35.289,35.2284,35.2803,95700.0
2011-07-21 14:45:00,40.73,40.73,40.68,40.7,108000.0,35.2803,35.2803,35.237,35.2543,108000.0
2011-07-21 14:50:00,40.7,40.74,40.69,40.73,110900.0,35.2543,35.289,35.2457,35.2803,110900.0
2011-07-21 14:55:00,40.74,40.77,40.72,40.77,94500.0,35.289,35.315,35.2717,35.315,94500.0
2011-07-21 15:00:00,40.76,40.79,40.73,40.75,127900.0,35.3063,35.3323,35.2803,35.2977,127900.0
2011-07-21 15:05:00,40.76,40.78,40.72,40.75,151500.0,35.3063,35.3236,35.2717,35.2977,151500.0
2011-07-21 15:10:00,40.75,40.79,40.75,40.78,130000.0,35.2977,35.3323,35.2977,35.3236,130000.0
2011-07-21 15:15:00,40.78,40.85,40.77,40.84,190400.0,35.3236,35.3843,35.315,35.3756,190400.0
2011-07-21 15:20:00,40.85,40.85,40.79,40.84,182800.0,35.3843,35.3843,35.3323,35.3756,182800.0
2011-07-21 15:25:00,40.84,40.85,40.82,40.85,99800.0,35.3756,35.3843,35.3583,35.3843,99800.0
2011-07-21 15:30:00,40.84,40.85,40.78,40.78,145000.0,35.3756,35.3843,35.3236,35.3236,145000.0
2011-07-21 15:35:00,40.78,40.79,40.72,40.73,125600.0,35.3236,35.3323,35.2717,35.2803,125600.0
2011-07-21 15:40:00,40.73,40.76,40.7,40.75,233300.0,35.2803,35.3063,35.2543,35.2977,233300.0
2011-07-21 15:45:00,40.75,40.77,40.7,40.76,413800.0,35.2977,35.315,35.2543,35.3063,413800.0
2011-07-21 15:50:00,40.75,40.78,40.7,40.73,543600.0,35.2977,35.3236,35.2543,35.2803,543600.0
2011-07-21 15:55:00,40.73,40.75,40.69,40.75,1128100.0,35.2803,35.2977,35.2457,35.2977,1128100.0
2011-07-22 09:30:00,40.78,40.95,40.75,40.93,201800.0,35.3236,35.4709,35.2977,35.4536,201800.0
2011-07-22 09:35:00,40.95,40.97,40.81,40.83,125100.0,35.4709,35.4882,35.3496,35.367,125100.0
2011-07-22 09:40:00,40.82,40.83,40.76,40.78,112900.0,35.3583,35.367,35.3063,35.3236,112900.0
2011-07-22 09:45:00,40.78,40.81,40.72,40.81,206500.0,35.3236,35.3496,35.2717,35.3496,206500.0
2011-07-22 09:50:00,40.82,40.83,40.73,40.73,305600.0,35.3583,35.367,35.2803,35.2803,305600.0
2011-07-22 09:55:00,40.73,40.74,40.61,40.62,138500.0,35.2803,35.289,35.1764,35.1851,138500.0
2011-07-22 10:00:00,40.62,40.73,40.61,40.73,253600.0,35.1851,35.2803,35.1764,35.2803,253600.0
2011-07-22 10:05:00,40.72,40.76,40.68,40.7,118100.0,35.2717,35.3063,35.237,35.2543,118100.0
2011-07-22 10:10:00,40.7,40.73,40.68,40.69,135600.0,35.2543,35.2803,35.237,35.2457,135600.0
2011-07-22 10:15:00,40.69,40.7,40.58,40.65,106100.0,35.2457,35.2543,35.1504,35.211,106100.0
2011-07-22 10:20:00,40.65,40.68,40.57,40.6,64900.0,35.211,35.237,35.1417,35.1677,64900.0
2011-07-22 10:25:00,40.59,40.65,40.57,40.64,40900.0,35.1591,35.211,35.1417,35.2024,40900.0
2011-07-22 10:30:00,40.63,40.7,40.63,40.7,130500.0,35.1937,35.2543,35.1937,35.2543,130500.0
2011-07-22 10:35:00,40.69,40.77,40.68,40.75,100900.0,35.2457,35.315,35.237,35.2977,100900.0
2011-07-22 10:40:00,40.75,40.79,40.73,40.76,81100.0,35.2977,35.3323,35.2803,35.3063,81100.0
2011-07-22 10:45:00,40.76,40.77,40.72,40.74,61300.0,35.3063,35.315,35.2717,35.289,61300.0
2011-07-22 10:50:00,40.74,40.75,40.66,40.68,94600.0,35.289,35.2977,35.2197,35.237,94600.0
2011-07-22 10:55:00,40.68,40.74,40.66,40.73,66800.0,35.237,35.289,35.2197,35.2803,66800.0
2011-07-22 11:00:00,40.73,40.76,40.71,40.73,83800.0,35.2803,35.3063,35.263,35.2803,83800.0
2011-07-22 11:05:00,40.73,40.74,40.66,40.67,38500.0,35.2803,35.289,35.2197,35.2284,38500.0
2011-07-22 11:10:00,40.67,40.71,40.65,40.66,65200.0,35.2284,35.263,35.211,35.2197,65200.0
2011-07-22 11:15:00,40.66,40.71,40.65,40.66,43000.0,35.2197,35.263,35.211,35.2197,43000.0
2011-07-22 11:20:00,40.67,40.73,40.66,40.72,81700.0,35.2284,35.2803,35.2197,35.2717,81700.0
2011-07-22 11:25:00,40.72,40.72,40.67,40.68,37100.0,35.2717,35.2717,35.2284,35.237,37100.0
2011-07-22 11:30:00,40.68,40.71,40.67,40.7,106700.0,35.237,35.263,35.2284,35.2543,106700.0
2011-07-22 11:35:00,40.7,40.71,40.67,40.71,62100.0,35.2543,35.263,35.2284,35.263,62100.0
2011-07-22 11:40:00,40.72,40.73,40.7,40.71,52700.0,35.2717,35.2803,35.2543,35.263,52700.0
2011-07-22 11:45:00,40.7,40.7,40.67,40.7,31500.0,35.2543,35.2543,35.2284,35.2543,31500.0
2011-07-22 11:50:00,40.69,40.7,40.69,40.69,17600.0,35.2457,35.2543,35.2457,35.2457,17600.0
2011-07-22 11:55:00,40.7,40.71,40.68,40.68,50200.0,35.2543,35.263,35.237,35.237,50200.0
2011-07-22 12:00:00,40.67,40.67,40.65,40.66,47200.0,35.2284,35.2284,35.211,35.2197,47200.0
2011-07-22 12:05:00,40.65,40.71,40.65,40.68,79600.0,35.211,35.263,35.211,35.237,79600.0
2011-07-22 12:10:00,40.68,40.73,40.67,40.73,63900.0,35.237,35.2803,35.2284,35.2803,63900.0
2011-07-22 12:15:00,40.74,40.74,40.7,40.7,36900.0,35.289,35.289,35.2543,35.2543,36900.0
2011-07-22 12:20:00,40.71,40.72,40.67,40.68,31900.0,35.263,35.2717,35.2284,35.237,31900.0
2011-07-22 12:25:00,40.68,40.71,40.68,40.69,33900.0,35.237,35.263,35.237,35.2457,33900.0
2011-07-22 12:30:00,40.7,40.73,40.69,40.73,40100.0,35.2543,35.2803,35.2457,35.2803,40100.0
2011-07-22 12:35:00,40.73,40.74,40.71,40.71,22400.0,35.2803,35.289,35.263,35.263,22400.0
2011-07-22 12:40:00,40.7,40.71,40.69,40.69,124700.0,35.2543,35.263,35.2457,35.2457,124700.0
2011-07-22 12:45:00,40.69,40.74,40.69,40.73,46200.0,35.2457,35.289,35.2457,35.2803,46200.0
2011-07-22 12:50:00,40.74,40.79,40.73,40.77,76400.0,35.289,35.3323,35.2803,35.315,76400.0
2011-07-22 12:55:00,40.78,40.84,40.77,40.84,122200.0,35.3236,35.3756,35.315,35.3756,122200.0
2011-07-22 13:00:00,40.84,40.84,40.78,40.79,43900.0,35.3756,35.3756,35.3236,35.3323,43900.0
2011-07-22 13:05:00,40.79,40.79,40.72,40.72,52400.0,35.3323,35.3323,35.2717,35.2717,52400.0
2011-07-22 13:10:00,40.72,40.73,40.7,40.71,41400.0,35.2717,35.2803,35.2543,35.263,41400.0
2011-07-22 13:15:00,40.71,40.74,40.71,40.73,23100.0,35.263,35.289,35.263,35.2803,23100.0
2011-07-22 13:20:00,40.72,40.73,40.7,40.71,134200.0,35.2717,35.2803,35.2543,35.263,134200.0
2011-07-22 13:25:00,40.72,40.75,40.7,40.73,87200.0,35.2717,35.2977,35.2543,35.2803,87200.0
2011-07-22 13:30:00,40.74,40.75,40.7,40.73,47300.0,35.289,35.2977,35.2543,35.2803,47300.0
2011-07-22 13:35:00,40.74,40.74,40.69,40.72,39400.0,35.289,35.289,35.2457,35.2717,39400.0
2011-07-22 13:40:00,40.73,40.74,40.72,40.72,54300.0,35.2803,35.289,35.2717,35.2717,54300.0
2011-07-22 13:45:00,40.72,40.75,40.71,40.74,38800.0,35.2717,35.2977,35.263,35.289,38800.0
2011-07-22 13:50:00,40.74,40.75,40.71,40.74,48600.0,35.289,35.2977,35.263,35.289,48600.0
2011-07-22 13:55:00,40.74,40.79,40.73,40.78,56100.0,35.289,35.3323,35.2803,35.3236,56100.0
2011-07-22 14:00:00,40.78,40.79,40.73,40.74,59400.0,35.3236,35.3323,35.2803,35.289,59400.0
2011-07-22 14:05:00,40.74,40.76,40.72,40.75,191300.0,35.289,35.3063,35.2717,35.2977,191300.0
2011-07-22 14:10:00,40.74,40.75,40.73,40.73,48700.0,35.289,35.2977,35.2803,35.2803,48700.0
2011-07-22 14:15:00,40.74,40.74,40.7,40.7,86600.0,35.289,35.289,35.2543,35.2543,86600.0
2011-07-22 14:20:00,40.7,40.71,40.67,40.7,126600.0,35.2543,35.263,35.2284,35.2543,126600.0
2011-07-22 14:25:00,40.7,40.71,40.68,40.69,49800.0,35.2543,35.263,35.237,35.2457,49800.0
2011-07-22 14:30:00,40.7,40.71,40.69,40.7,42900.0,35.2543,35.263,35.2457,35.2543,42900.0
2011-07-22 14:35:00,40.71,40.71,40.69,40.71,149100.0,35.263,35.263,35.2457,35.263,149100.0
2011-07-22 14:40:00,40.7,40.71,40.69,40.7,90300.0,35.2543,35.263,35.2457,35.2543,90300.0
2011-07-22 14:45:00,40.7,40.7,40.69,40.7,40800.0,35.2543,35.2543,35.2457,35.2543,40800.0
2011-07-22 14:50:00,40.7,40.71,40.69,40.7,32400.0,35.2543,35.263,35.2457,35.2543,32400.0
2011-07-22 14:55:00,40.71,40.72,40.7,40.71,69800.0,35.263,35.2717,35.2543,35.263,69800.0
2011-07-22 15:00:00,40.71,40.72,40.7,40.71,51900.0,35.263,35.2717,35.2543,35.263,51900.0
2011-07-22 15:05:00,40.7,40.71,40.7,40.71,38600.0,35.2543,35.263,35.2543,35.263,38600.0
2011-07-22 15:10:00,40.71,40.71,40.67,40.67,87800.0,35.263,35.263,35.2284,35.2284,87800.0
2011-07-22 15:15:00,40.68,40.69,40.65,40.68,110000.0,35.237,35.2457,35.211,35.237,110000.0
2011-07-22 15:20:00,40.68,40.69,40.66,40.68,64000.0,35.237,35.2457,35.2197,35.237,64000.0
2011-07-22 15:25:00,40.68,40.7,40.65,40.65,69300.0,35.237,35.2543,35.211,35.211,69300.0
2011-07-22 15:30:00,40.65,40.67,40.63,40.65,179200.0,35.211,35.2284,35.1937,35.211,179200.0
2011-07-22 15:35:00,40.64,40.65,40.6,40.62,111600.0,35.2024,35.211,35.1677,35.1851,111600.0
2011-07-22 15:40:00,40.61,40.61,40.54,40.57,237100.0,35.1764,35.1764,35.1158,35.1417,237100.0
2011-07-22 15:45:00,40.57,40.63,40.57,40.62,312100.0,35.1417,35.1937,35.1417,35.1851,312100.0
2011-07-22 15:50:00,40.62,40.63,40.6,40.6,150200.0,35.1851,35.1937,35.1677,35.1677,150200.0
2011-07-22 15:55:00,40.61,40.65,40.6,40.64,266600.0,35.1764,35.211,35.1677,35.2024,266600.0
2011-07-25 09:30:00,40.25,40.33,40.16,40.3,216200.0,34.8646,34.9339,34.7866,34.9079,216200.0
2011-07-25 09:35:00,40.31,40.38,40.28,40.35,94900.0,34.9165,34.9772,34.8905,34.9512,94900.0
2011-07-25 09:40:00,40.35,40.38,40.25,40.3,110300.0,34.9512,34.9772,34.8646,34.9079,110300.0
2011-07-25 09:45:00,40.29,40.42,40.27,40.3,102200.0,34.8992,35.0118,34.8819,34.9079,102200.0
2011-07-25 09:50:00,40.3,40.45,40.3,40.39,114400.0,34.9079,35.0378,34.9079,34.9858,114400.0
2011-07-25 09:55:00,40.39,40.47,40.38,40.46,83000.0,34.9858,35.0551,34.9772,35.0465,83000.0
2011-07-25 10:00:00,40.47,40.56,40.47,40.53,85300.0,35.0551,35.1331,35.0551,35.1071,85300.0
2011-07-25 10:05:00,40.52,40.59,40.51,40.59,146400.0,35.0984,35.1591,35.0898,35.1591,146400.0
2011-07-25 10:10:00,40.59,40.63,40.51,40.53,108100.0,35.1591,35.1937,35.0898,35.1071,108100.0
2011-07-25 10:15:00,40.53,40.59,40.52,40.57,134900.0,35.1071,35.1591,35.0984,35.1417,134900.0
2011-07-25 10:20:00,40.57,40.61,40.55,40.59,94600.0,35.1417,35.1764,35.1244,35.1591,94600.0
2011-07-25 10:25:00,40.59,40.61,40.55,40.57,174900.0,35.1591,35.1764,35.1244,35.1417,174900.0
2011-07-25 10:30:00,40.57,40.59,40.51,40.53,139700.0,35.1417,35.1591,35.0898,35.1071,139700.0
2011-07-25 10:35:00,40.53,40.55,40.48,40.48,115800.0,35.1071,35.1244,35.0638,35.0638,115800.0
2011-07-25 10:40:00,40.48,40.54,40.48,40.49,142600.0,35.0638,35.1158,35.0638,35.0724,142600.0
2011-07-25 10:45:00,40.49,40.53,40.47,40.49,114500.0,35.0724,35.1071,35.0551,35.0724,114500.0
2011-07-25 10:50:00,40.49,40.51,40.44,40.44,185700.0,35.0724,35.0898,35.0291,35.0291,185700.0
2011-07-25 10:55:00,40.44,40.49,40.4,40.48,186400.0,35.0291,35.0724,34.9945,35.0638,186400.0
2011-07-25 11:00:00,40.49,40.56,40.47,40.55,70900.0,35.0724,35.1331,35.0551,35.1244,70900.0
2011-07-25 11:05:00,40.55,40.61,40.54,40.58,82700.0,35.1244,35.1764,35.1158,35.1504,82700.0
2011-07-25 11:10:00,40.58,40.62,40.57,40.59,74800.0,35.1504,35.1851,35.1417,35.1591,74800.0
2011-07-25 11:15:00,40.59,40.66,40.58,40.65,75400.0,35.1591,35.2197,35.1504,35.211,75400.0
2011-07-25 11:20:00,40.65,40.72,40.64,40.72,87400.0,35.211,35.2717,35.2024,35.2717,87400.0
2011-07-25 11:25:00,40.72,40.8,40.71,40.78,105900.0,35.2717,35.341,35.263,35.3236,105900.0
2011-07-25 11:30:00,40.77,40.78,40.74,40.74,94200.0,35.315,35.3236,35.289,35.289,94200.0
2011-07-25 11:35:00,40.74,40.76,40.71,40.74,60600.0,35.289,35.3063,35.263,35.289,60600.0
2011-07-25 11:40:00,40.74,40.75,40.71,40.75,53800.0,35.289,35.2977,35.263,35.2977,53800.0
2011-07-25 11:45:00,40.74,40.77,40.73,40.74,70600.0,35.289,35.315,35.2803,35.289,70600.0
2011-07-25 11:50:00,40.74,40.75,40.7,40.7,72200.0,35.289,35.2977,35.2543,35.2543,72200.0
2011-07-25 11:55:00,40.71,40.73,40.7,40.72,46400.0,35.263,35.2803,35.2543,35.2717,46400.0
2011-07-25 12:00:00,40.72,40.74,40.7,40.71,36800.0,35.2717,35.289,35.2543,35.263,36800.0
2011-07-25 12:05:00,40.72,40.74,40.71,40.74,31200.0,35.2717,35.289,35.263,35.289,31200.0
2011-07-25 12:10:00,40.74,40.75,40.72,40.74,40600.0,35.289,35.2977,35.2717,35.289,40600.0
2011-07-25 12:15:00,40.74,40.78,40.73,40.77,95100.0,35.289,35.3236,35.2803,35.315,95100.0
2011-07-25 12:20:00,40.77,40.79,40.76,40.78,30900.0,35.315,35.3323,35.3063,35.3236,30900.0
2011-07-25 12:25:00,40.79,40.8,40.78,40.79,50000.0,35.3323,35.341,35.3236,35.3323,50000.0
2011-07-25 12:30:00,40.79,40.83,40.79,40.83,39700.0,35.3323,35.367,35.3323,35.367,39700.0
2011-07-25 12:35:00,40.83,40.84,40.82,40.83,79600.0,35.367,35.3756,35.3583,35.367,79600.0
2011-07-25 12:40:00,40.83,40.86,40.8,40.86,77500.0,35.367,35.3929,35.341,35.3929,77500.0
2011-07-25 12:45:00,40.86,40.89,40.81,40.81,98400.0,35.3929,35.4189,35.3496,35.3496,98400.0
2011-07-25 12:50:00,40.81,40.82,40.77,40.78,52800.0,35.3496,35.3583,35.315,35.3236,52800.0
2011-07-25 12:55:00,40.78,40.79,40.77,40.78,26200.0,35.3236,35.3323,35.315,35.3236,26200.0
2011-07-25 13:00:00,40.78,40.78,40.74,40.76,73000.0,35.3236,35.3236,35.289,35.3063,73000.0
2011-07-25 13:05:00,40.76,40.77,40.71,40.72,169300.0,35.3063,35.315,35.263,35.2717,169300.0
2011-07-25 13:10:00,40.73,40.73,40.7,40.73,41800.0,35.2803,35.2803,35.2543,35.2803,41800.0
2011-07-25 13:15:00,40.73,40.75,40.72,40.72,30500.0,35.2803,35.2977,35.2717,35.2717,30500.0
2011-07-25 13:20:00,40.72,40.74,40.7,40.71,28000.0,35.2717,35.289,35.2543,35.263,28000.0
2011-07-25 13:25:00,40.71,40.73,40.7,40.73,43300.0,35.263,35.2803,35.2543,35.2803,43300.0
2011-07-25 13:30:00,40.73,40.73,40.7,40.71,27200.0,35.2803,35.2803,35.2543,35.263,27200.0
2011-07-25 13:35:00,40.71,40.72,40.67,40.67,30700.0,35.263,35.2717,35.2284,35.2284,30700.0
2011-07-25 13:40:00,40.67,40.69,40.66,40.67,28100.0,35.2284,35.2457,35.2197,35.2284,28100.0
2011-07-25 13:45:00,40.68,40.7,40.65,40.7,59800.0,35.237,35.2543,35.211,35.2543,59800.0
2011-07-25 13:50:00,40.7,40.71,40.68,40.7,23300.0,35.2543,35.263,35.237,35.2543,23300.0
2011-07-25 13:55:00,40.71,40.73,40.68,40.69,35600.0,35.263,35.2803,35.237,35.2457,35600.0
2011-07-25 14:00:00,40.68,40.72,40.68,40.71,35600.0,35.237,35.2717,35.237,35.263,35600.0
2011-07-25 14:05:00,40.72,40.74,40.71,40.74,32800.0,35.2717,35.289,35.263,35.289,32800.0
2011-07-25 14:10:00,40.74,40.77,40.73,40.75,83600.0,35.289,35.315,35.2803,35.2977,83600.0
2011-07-25 14:15:00,40.75,40.78,40.74,40.78,25700.0,35.2977,35.3236,35.289,35.3236,25700.0
2011-07-25 14:20:00,40.78,40.79,40.74,40.77,56000.0,35.3236,35.3323,35.289,35.315,56000.0
2011-07-25 14:25:00,40.76,40.8,40.76,40.77,44900.0,35.3063,35.341,35.3063,35.315,44900.0
2011-07-25 14:30:00,40.76,40.77,40.72,40.76,67600.0,35.3063,35.315,35.2717,35.3063,67600.0
2011-07-25 14:35:00,40.76,40.77,40.69,40.7,55400.0,35.3063,35.315,35.2457,35.2543,55400.0
2011-07-25 14:40:00,40.69,40.72,40.67,40.67,72200.0,35.2457,35.2717,35.2284,35.2284,72200.0
2011-07-25 14:45:00,40.67,40.67,40.64,40.66,75500.0,35.2284,35.2284,35.2024,35.2197,75500.0
2011-07-25 14:50:00,40.65,40.66,40.62,40.64,51700.0,35.211,35.2197,35.1851,35.2024,51700.0
2011-07-25 14:55:00,40.64,40.69,40.62,40.62,67700.0,35.2024,35.2457,35.1851,35.1851,67700.0
2011-07-25 15:00:00,40.62,40.64,40.59,40.6,69900.0,35.1851,35.2024,35.1591,35.1677,69900.0
2011-07-25 15:05:00,40.6,40.62,40.57,40.58,59400.0,35.1677,35.1851,35.1417,35.1504,59400.0
2011-07-25 15:10:00,40.58,40.61,40.54,40.59,88200.0,35.1504,35.1764,35.1158,35.1591,88200.0
2011-07-25 15:15:00,40.59,40.64,40.59,40.61,71300.0,35.1591,35.2024,35.1591,35.1764,71300.0
2011-07-25 15:20:00,40.62,40.63,40.57,40.58,61300.0,35.1851,35.1937,35.1417,35.1504,61300.0
2011-07-25 15:25:00,40.59,40.6,40.53,40.58,73800.0,35.1591,35.1677,35.1071,35.1504,73800.0
2011-07-25 15:30:00,40.59,40.63,40.56,40.62,70200.0,35.1591,35.1937,35.1331,35.1851,70200.0
2011-07-25 15:35:00,40.63,40.63,40.6,40.62,61300.0,35.1937,35.1937,35.1677,35.1851,61300.0
2011-07-25 15:40:00,40.62,40.62,40.57,40.58,163000.0,35.1851,35.1851,35.1417,35.1504,163000.0
2011-07-25 15:45:00,40.57,40.57,40.52,40.57,127300.0,35.1417,35.1417,35.0984,35.1417,127300.0
2011-07-25 15:50:00,40.57,40.59,40.54,40.59,127600.0,35.1417,35.1591,35.1158,35.1591,127600.0
2011-07-25 15:55:00,40.59,40.59,40.54,40.57,238500.0,35.1591,35.1591,35.1158,35.1417,238500.0
2011-07-26 09:30:00,40.38,40.54,40.37,40.49,184800.0,34.9772,35.1158,34.9685,35.0724,184800.0
2011-07-26 09:35:00,40.49,40.54,40.43,40.45,142600.0,35.0724,35.1158,35.0205,35.0378,142600.0
2011-07-26 09:40:00,40.45,40.55,40.45,40.45,105500.0,35.0378,35.1244,35.0378,35.0378,105500.0
2011-07-26 09:45:00,40.46,40.51,40.44,40.49,133300.0,35.0465,35.0898,35.0291,35.0724,133300.0
2011-07-26 09:50:00,40.49,40.55,40.42,40.5,127600.0,35.0724,35.1244,35.0118,35.0811,127600.0
2011-07-26 09:55:00,40.5,40.62,40.45,40.61,210200.0,35.0811,35.1851,35.0378,35.1764,210200.0
2011-07-26 10:00:00,40.61,40.63,40.56,40.58,117200.0,35.1764,35.1937,35.1331,35.1504,117200.0
2011-07-26 10:05:00,40.58,40.59,40.51,40.53,88800.0,35.1504,35.1591,35.0898,35.1071,88800.0
2011-07-26 10:10:00,40.53,40.62,40.51,40.62,75100.0,35.1071,35.1851,35.0898,35.1851,75100.0
2011-07-26 10:15:00,40.61,40.64,40.56,40.56,66900.0,35.1764,35.2024,35.1331,35.1331,66900.0
2011-07-26 10:20:00,40.56,40.62,40.55,40.58,116200.0,35.1331,35.1851,35.1244,35.1504,116200.0
2011-07-26 10:25:00,40.58,40.61,40.56,40.6,62200.0,35.1504,35.1764,35.1331,35.1677,62200.0
2011-07-26 10:30:00,40.59,40.61,40.58,40.61,74500.0,35.1591,35.1764,35.1504,35.1764,74500.0
2011-07-26 10:35:00,40.61,40.65,40.61,40.63,64700.0,35.1764,35.211,35.1764,35.1937,64700.0
2011-07-26 10:40:00,40.64,40.67,40.62,40.65,53900.0,35.2024,35.2284,35.1851,35.211,53900.0
2011-07-26 10:45:00,40.65,40.74,40.65,40.74,74000.0,35.211,35.289,35.211,35.289,74000.0
2011-07-26 10:50:00,40.73,40.78,40.73,40.76,66700.0,35.2803,35.3236,35.2803,35.3063,66700.0
2011-07-26 10:55:00,40.75,40.77,40.74,40.75,41400.0,35.2977,35.315,35.289,35.2977,41400.0
2011-07-26 11:00:00,40.75,40.77,40.74,40.75,108000.0,35.2977,35.315,35.289,35.2977,108000.0
2011-07-26 11:05:00,40.76,40.8,40.74,40.75,446500.0,35.3063,35.341,35.289,35.2977,446500.0
2011-07-26 11:10:00,40.75,40.79,40.74,40.77,521800.0,35.2977,35.3323,35.289,35.315,521800.0
2011-07-26 11:15:00,40.77,40.78,40.74,40.75,315800.0,35.315,35.3236,35.289,35.2977,315800.0
2011-07-26 11:20:00,40.75,40.76,40.74,40.74,272900.0,35.2977,35.3063,35.289,35.289,272900.0
2011-07-26 11:25:00,40.74,40.78,40.73,40.76,69400.0,35.289,35.3236,35.2803,35.3063,69400.0
2011-07-26 11:30:00,40.76,40.77,40.75,40.75,40200.0,35.3063,35.315,35.2977,35.2977,40200.0
2011-07-26 11:35:00,40.75,40.76,40.72,40.73,33400.0,35.2977,35.3063,35.2717,35.2803,33400.0
2011-07-26 11:40:00,40.73,40.75,40.72,40.72,78200.0,35.2803,35.2977,35.2717,35.2717,78200.0
2011-07-26 11:45:00,40.73,40.73,40.67,40.67,56800.0,35.2803,35.2803,35.2284,35.2284,56800.0
2011-07-26 11:50:00,40.68,40.68,40.65,40.65,59500.0,35.237,35.237,35.211,35.211,59500.0
2011-07-26 11:55:00,40.65,40.7,40.65,40.67,193000.0,35.211,35.2543,35.211,35.2284,193000.0
2011-07-26 12:00:00,40.68,40.69,40.66,40.69,169300.0,35.237,35.2457,35.2197,35.2457,169300.0
2011-07-26 12:05:00,40.69,40.69,40.64,40.64,120700.0,35.2457,35.2457,35.2024,35.2024,120700.0
2011-07-26 12:10:00,40.65,40.67,40.62,40.65,263300.0,35.211,35.2284,35.1851,35.211,263300.0
2011-07-26 12:15:00,40.65,40.68,40.65,40.67,72600.0,35.211,35.237,35.211,35.2284,72600.0
2011-07-26 12:20:00,40.67,40.69,40.66,40.68,84100.0,35.2284,35.2457,35.2197,35.237,84100.0
2011-07-26 12:25:00,40.69,40.69,40.66,40.66,68100.0,35.2457,35.2457,35.2197,35.2197,68100.0
2011-07-26 12:30:00,40.67,40.67,40.6,40.6,78400.0,35.2284,35.2284,35.1677,35.1677,78400.0
2011-07-26 12:35:00,40.61,40.64,40.6,40.63,32000.0,35.1764,35.2024,35.1677,35.1937,32000.0
2011-07-26 12:40:00,40.64,40.71,40.64,40.69,65200.0,35.2024,35.263,35.2024,35.2457,65200.0
2011-07-26 12:45:00,40.69,40.7,40.61,40.62,73200.0,35.2457,35.2543,35.1764,35.1851,73200.0
2011-07-26 12:50:00,40.62,40.65,40.62,40.64,33400.0,35.1851,35.211,35.1851,35.2024,33400.0
2011-07-26 12:55:00,40.65,40.66,40.62,40.64,41700.0,35.211,35.2197,35.1851,35.2024,41700.0
2011-07-26 13:00:00,40.64,40.65,40.6,40.6,55600.0,35.2024,35.211,35.1677,35.1677,55600.0
2011-07-26 13:05:00,40.59,40.59,40.58,40.58,20700.0,35.1591,35.1591,35.1504,35.1504,20700.0
2011-07-26 13:10:00,40.59,40.59,40.52,40.54,48100.0,35.1591,35.1591,35.0984,35.1158,48100.0
2011-07-26 13:15:00,40.54,40.56,40.51,40.52,52300.0,35.1158,35.1331,35.0898,35.0984,52300.0
2011-07-26 13:20:00,40.52,40.53,40.5,40.52,57200.0,35.0984,35.1071,35.0811,35.0984,57200.0
2011-07-26 13:25:00,40.52,40.53,40.52,40.53,40400.0,35.0984,35.1071,35.0984,35.1071,40400.0
2011-07-26 13:30:00,40.52,40.54,40.52,40.53,37300.0,35.0984,35.1158,35.0984,35.1071,37300.0
2011-07-26 13:35:00,40.52,40.52,40.5,40.52,35800.0,35.0984,35.0984,35.0811,35.0984,35800.0
2011-07-26 13:40:00,40.52,40.56,40.51,40.56,98000.0,35.0984,35.1331,35.0898,35.1331,98000.0
2011-07-26 13:45:00,40.56,40.56,40.53,40.55,42600.0,35.1331,35.1331,35.1071,35.1244,42600.0
2011-07-26 13:50:00,40.54,40.59,40.53,40.59,53700.0,35.1158,35.1591,35.1071,35.1591,53700.0
2011-07-26 13:55:00,40.59,40.6,40.58,40.6,29800.0,35.1591,35.1677,35.1504,35.1677,29800.0
2011-07-26 14:00:00,40.6,40.67,40.59,40.66,75900.0,35.1677,35.2284,35.1591,35.2197,75900.0
2011-07-26 14:05:00,40.65,40.68,40.65,40.68,53200.0,35.211,35.237,35.211,35.237,53200.0
2011-07-26 14:10:00,40.68,40.75,40.66,40.74,77600.0,35.237,35.2977,35.2197,35.289,77600.0
2011-07-26 14:15:00,40.74,40.8,40.73,40.76,101200.0,35.289,35.341,35.2803,35.3063,101200.0
2011-07-26 14:20:00,40.76,40.78,40.72,40.73,87700.0,35.3063,35.3236,35.2717,35.2803,87700.0
2011-07-26 14:25:00,40.74,40.75,40.73,40.74,32600.0,35.289,35.2977,35.2803,35.289,32600.0
2011-07-26 14:30:00,40.75,40.76,40.72,40.75,89700.0,35.2977,35.3063,35.2717,35.2977,89700.0
2011-07-26 14:35:00,40.75,40.75,40.7,40.7,59700.0,35.2977,35.2977,35.2543,35.2543,59700.0
2011-07-26 14:40:00,40.71,40.71,40.66,40.68,98900.0,35.263,35.263,35.2197,35.237,98900.0
2011-07-26 14:45:00,40.69,40.7,40.68,40.69,44900.0,35.2457,35.2543,35.237,35.2457,44900.0
2011-07-26 14:50:00,40.7,40.71,40.68,40.68,81200.0,35.2543,35.263,35.237,35.237,81200.0
2011-07-26 14:55:00,40.68,40.7,40.64,40.64,81200.0,35.237,35.2543,35.2024,35.2024,81200.0
2011-07-26 15:00:00,40.64,40.66,40.62,40.64,73800.0,35.2024,35.2197,35.1851,35.2024,73800.0
2011-07-26 15:05:00,40.64,40.64,40.6,40.61,128700.0,35.2024,35.2024,35.1677,35.1764,128700.0
2011-07-26 15:10:00,40.6,40.63,40.6,40.61,100700.0,35.1677,35.1937,35.1677,35.1764,100700.0
2011-07-26 15:15:00,40.62,40.62,40.57,40.61,102500.0,35.1851,35.1851,35.1417,35.1764,102500.0
2011-07-26 15:20:00,40.61,40.62,40.58,40.59,85400.0,35.1764,35.1851,35.1504,35.1591,85400.0
2011-07-26 15:25:00,40.59,40.6,40.53,40.54,172400.0,35.1591,35.1677,35.1071,35.1158,172400.0
2011-07-26 15:30:00,40.55,40.55,40.5,40.53,143800.0,35.1244,35.1244,35.0811,35.1071,143800.0
2011-07-26 15:35:00,40.52,40.57,40.51,40.56,256600.0,35.0984,35.1417,35.0898,35.1331,256600.0
2011-07-26 15:40:00,40.56,40.58,40.5,40.52,161000.0,35.1331,35.1504,35.0811,35.0984,161000.0
2011-07-26 15:45:00,40.51,40.51,40.46,40.46,210600.0,35.0898,35.0898,35.0465,35.0465,210600.0
2011-07-26 15:50:00,40.46,40.47,40.41,40.43,273100.0,35.0465,35.0551,35.0031,35.0205,273100.0
2011-07-26 15:55:00,40.44,40.51,40.43,40.51,339600.0,35.0291,35.0898,35.0205,35.0898,339600.0
2011-07-27 09:30:00,40.35,40.37,40.18,40.24,218600.0,34.9512,34.9685,34.8039,34.8559,218600.0
2011-07-27 09:35:00,40.22,40.29,40.19,40.21,83300.0,34.8386,34.8992,34.8126,34.8299,83300.0
2011-07-27 09:40:00,40.2,40.2,40.04,40.05,194800.0,34.8212,34.8212,34.6827,34.6913,194800.0
2011-07-27 09:45:00,40.04,40.18,40.01,40.13,202900.0,34.6827,34.8039,34.6567,34.7606,202900.0
2011-07-27 09:50:00,40.13,40.13,40.04,40.05,120300.0,34.7606,34.7606,34.6827,34.6913,120300.0
2011-07-27 09:55:00,40.04,40.07,40.01,40.02,142700.0,34.6827,34.7086,34.6567,34.6653,142700.0
2011-07-27 10:00:00,40.02,40.09,39.99,40.01,240300.0,34.6653,34.726,34.6393,34.6567,240300.0
2011-07-27 10:05:00,40.01,40.02,39.84,39.84,195400.0,34.6567,34.6653,34.5094,34.5094,195400.0
2011-07-27 10:10:00,39.85,39.99,39.81,39.98,269400.0,34.5181,34.6393,34.4834,34.6307,269400.0
2011-07-27 10:15:00,39.98,39.99,39.94,39.94,80000.0,34.6307,34.6393,34.596,34.596,80000.0
2011-07-27 10:20:00,39.94,39.96,39.84,39.85,128800.0,34.596,34.6134,34.5094,34.5181,128800.0
2011-07-27 10:25:00,39.85,39.98,39.84,39.98,82400.0,34.5181,34.6307,34.5094,34.6307,82400.0
2011-07-27 10:30:00,39.98,39.99,39.92,39.96,251100.0,34.6307,34.6393,34.5787,34.6134,251100.0
2011-07-27 10:35:00,39.97,40.03,39.96,39.97,151900.0,34.622,34.674,34.6134,34.622,151900.0
2011-07-27 10:40:00,39.97,39.99,39.93,39.96,107200.0,34.622,34.6393,34.5874,34.6134,107200.0
2011-07-27 10:45:00,39.96,40.01,39.95,39.99,154200.0,34.6134,34.6567,34.6047,34.6393,154200.0
2011-07-27 10:50:00,39.99,40.07,39.99,40.06,128600.0,34.6393,34.7086,34.6393,34.7,128600.0
2011-07-27 10:55:00,40.06,40.1,40.06,40.09,124400.0,34.7,34.7346,34.7,34.726,124400.0
2011-07-27 11:00:00,40.09,40.09,40.01,40.03,151600.0,34.726,34.726,34.6567,34.674,151600.0
2011-07-27 11:05:00,40.03,40.04,39.94,39.94,107200.0,34.674,34.6827,34.596,34.596,107200.0
2011-07-27 11:10:00,39.95,39.98,39.92,39.97,95500.0,34.6047,34.6307,34.5787,34.622,95500.0
2011-07-27 11:15:00,39.96,40.02,39.96,39.98,120000.0,34.6134,34.6653,34.6134,34.6307,120000.0
2011-07-27 11:20:00,39.99,40.01,39.95,39.96,59900.0,34.6393,34.6567,34.6047,34.6134,59900.0
2011-07-27 11:25:00,39.97,40.0,39.96,39.99,50300.0,34.622,34.648,34.6134,34.6393,50300.0
2011-07-27 11:30:00,40.0,40.03,39.97,39.97,100000.0,34.648,34.674,34.622,34.622,100000.0
2011-07-27 11:35:00,39.97,39.97,39.93,39.94,106000.0,34.622,34.622,34.5874,34.596,106000.0
2011-07-27 11:40:00,39.95,40.0,39.95,40.0,38800.0,34.6047,34.648,34.6047,34.648,38800.0
2011-07-27 11:45:00,40.0,40.01,39.97,39.99,61800.0,34.648,34.6567,34.622,34.6393,61800.0
2011-07-27 11:50:00,39.99,40.01,39.93,39.96,123900.0,34.6393,34.6567,34.5874,34.6134,123900.0
2011-07-27 11:55:00,39.96,39.97,39.91,39.95,112600.0,34.6134,34.622,34.57,34.6047,112600.0
2011-07-27 12:00:00,39.94,39.95,39.91,39.91,55700.0,34.596,34.6047,34.57,34.57,55700.0
2011-07-27 12:05:00,39.92,39.94,39.88,39.89,68300.0,34.5787,34.596,34.5441,34.5527,68300.0
2011-07-27 12:10:00,39.89,39.95,39.89,39.92,76400.0,34.5527,34.6047,34.5527,34.5787,76400.0
2011-07-27 12:15:00,39.92,39.95,39.91,39.92,46800.0,34.5787,34.6047,34.57,34.5787,46800.0
2011-07-27 12:20:00,39.91,39.93,39.83,39.84,100200.0,34.57,34.5874,34.5008,34.5094,100200.0
2011-07-27 12:25:00,39.84,39.91,39.82,39.9,39200.0,34.5094,34.57,34.4921,34.5614,39200.0
2011-07-27 12:30:00,39.91,39.94,39.88,39.89,58000.0,34.57,34.596,34.5441,34.5527,58000.0
2011-07-27 12:35:00,39.9,39.92,39.87,39.91,42200.0,34.5614,34.5787,34.5354,34.57,42200.0
2011-07-27 12:40:00,39.9,39.93,39.88,39.91,66300.0,34.5614,34.5874,34.5441,34.57,66300.0
2011-07-27 12:45:00,39.92,39.95,39.91,39.92,38600.0,34.5787,34.6047,34.57,34.5787,38600.0
2011-07-27 12:50:00,39.92,39.95,39.9,39.92,51800.0,34.5787,34.6047,34.5614,34.5787,51800.0
2011-07-27 12:55:00,39.92,39.93,39.89,39.89,53100.0,34.5787,34.5874,34.5527,34.5527,53100.0
2011-07-27 13:00:00,39.9,39.91,39.84,39.87,88800.0,34.5614,34.57,34.5094,34.5354,88800.0
2011-07-27 13:05:00,39.87,39.93,39.84,39.92,70900.0,34.5354,34.5874,34.5094,34.5787,70900.0
2011-07-27 13:10:00,39.92,39.92,39.84,39.85,64900.0,34.5787,34.5787,34.5094,34.5181,64900.0
2011-07-27 13:15:00,39.84,39.85,39.81,39.85,75800.0,34.5094,34.5181,34.4834,34.5181,75800.0
2011-07-27 13:20:00,39.84,39.84,39.79,39.8,61200.0,34.5094,34.5094,34.4661,34.4748,61200.0
2011-07-27 13:25:00,39.81,39.83,39.79,39.82,37100.0,34.4834,34.5008,34.4661,34.4921,37100.0
2011-07-27 13:30:00,39.82,39.83,39.79,39.81,52900.0,34.4921,34.5008,34.4661,34.4834,52900.0
2011-07-27 13:35:00,39.81,39.82,39.79,39.81,65100.0,34.4834,34.4921,34.4661,34.4834,65100.0
2011-07-27 13:40:00,39.8,39.89,39.8,39.87,78600.0,34.4748,34.5527,34.4748,34.5354,78600.0
2011-07-27 13:45:00,39.87,39.91,39.87,39.89,46100.0,34.5354,34.57,34.5354,34.5527,46100.0
2011-07-27 13:50:00,39.9,39.92,39.88,39.91,58000.0,34.5614,34.5787,34.5441,34.57,58000.0
2011-07-27 13:55:00,39.92,39.93,39.89,39.9,80000.0,34.5787,34.5874,34.5527,34.5614,80000.0
2011-07-27 14:00:00,39.9,39.9,39.84,39.89,133600.0,34.5614,34.5614,34.5094,34.5527,133600.0
2011-07-27 14:05:00,39.88,39.89,39.84,39.84,76200.0,34.5441,34.5527,34.5094,34.5094,76200.0
2011-07-27 14:10:00,39.85,39.85,39.78,39.79,147500.0,34.5181,34.5181,34.4574,34.4661,147500.0
2011-07-27 14:15:00,39.79,39.8,39.74,39.74,129900.0,34.4661,34.4748,34.4228,34.4228,129900.0
2011-07-27 14:20:00,39.74,39.75,39.71,39.71,89800.0,34.4228,34.4315,34.3968,34.3968,89800.0
2011-07-27 14:25:00,39.71,39.72,39.62,39.65,161400.0,34.3968,34.4055,34.3189,34.3448,161400.0
2011-07-27 14:30:00,39.65,39.67,39.63,39.63,145900.0,34.3448,34.3622,34.3275,34.3275,145900.0
2011-07-27 14:35:00,39.63,39.64,39.53,39.64,220000.0,34.3275,34.3362,34.2409,34.3362,220000.0
2011-07-27 14:40:00,39.63,39.63,39.51,39.55,126500.0,34.3275,34.3275,34.2236,34.2582,126500.0
2011-07-27 14:45:00,39.55,39.6,39.54,39.59,105900.0,34.2582,34.3015,34.2496,34.2929,105900.0
2011-07-27 14:50:00,39.59,39.62,39.5,39.52,200200.0,34.2929,34.3189,34.2149,34.2322,200200.0
2011-07-27 14:55:00,39.51,39.54,39.46,39.53,203800.0,34.2236,34.2496,34.1803,34.2409,203800.0
2011-07-27 15:00:00,39.53,39.58,39.52,39.55,115900.0,34.2409,34.2842,34.2322,34.2582,115900.0
2011-07-27 15:05:00,39.54,39.57,39.5,39.5,84700.0,34.2496,34.2755,34.2149,34.2149,84700.0
2011-07-27 15:10:00,39.51,39.52,39.46,39.5,101300.0,34.2236,34.2322,34.1803,34.2149,101300.0
2011-07-27 15:15:00,39.5,39.52,39.43,39.5,211500.0,34.2149,34.2322,34.1543,34.2149,211500.0
2011-07-27 15:20:00,39.5,39.52,39.43,39.46,168400.0,34.2149,34.2322,34.1543,34.1803,168400.0
2011-07-27 15:25:00,39.47,39.55,39.46,39.55,106100.0,34.1889,34.2582,34.1803,34.2582,106100.0
2011-07-27 15:30:00,39.55,39.66,39.55,39.66,215000.0,34.2582,34.3535,34.2582,34.3535,215000.0
2011-07-27 15:35:00,39.66,39.68,39.63,39.65,233000.0,34.3535,34.3708,34.3275,34.3448,233000.0
2011-07-27 15:40:00,39.64,39.65,39.54,39.55,197600.0,34.3362,34.3448,34.2496,34.2582,197600.0
2011-07-27 15:45:00,39.54,39.54,39.45,39.49,263900.0,34.2496,34.2496,34.1716,34.2062,263900.0
2011-07-27 15:50:00,39.48,39.57,39.42,39.57,471400.0,34.1976,34.2755,34.1456,34.2755,471400.0
2011-07-27 15:55:00,39.57,39.59,39.52,39.52,522700.0,34.2755,34.2929,34.2322,34.2322,522700.0
2011-07-28 09:30:00,39.46,39.53,39.33,39.33,240700.0,34.1803,34.2409,34.0677,34.0677,240700.0
2011-07-28 09:35:00,39.33,39.34,39.25,39.26,185300.0,34.0677,34.0763,33.9984,34.007,185300.0
2011-07-28 09:40:00,39.26,39.28,39.21,39.26,77800.0,34.007,34.0243,33.9637,34.007,77800.0
2011-07-28 09:45:00,39.26,39.27,39.2,39.23,113000.0,34.007,34.0157,33.955,33.981,113000.0
2011-07-28 09:50:00,39.23,39.28,39.2,39.23,123100.0,33.981,34.0243,33.955,33.981,123100.0
2011-07-28 09:55:00,39.22,39.25,39.19,39.23,78500.0,33.9724,33.9984,33.9464,33.981,78500.0
2011-07-28 10:00:00,39.23,39.28,39.19,39.24,158800.0,33.981,34.0243,33.9464,33.9897,158800.0
2011-07-28 10:05:00,39.23,39.3,39.23,39.26,200600.0,33.981,34.0417,33.981,34.007,200600.0
2011-07-28 10:10:00,39.24,39.28,39.22,39.26,174300.0,33.9897,34.0243,33.9724,34.007,174300.0
2011-07-28 10:15:00,39.27,39.38,39.27,39.38,155900.0,34.0157,34.111,34.0157,34.111,155900.0
2011-07-28 10:20:00,39.38,39.43,39.36,39.37,134800.0,34.111,34.1543,34.0936,34.1023,134800.0
2011-07-28 10:25:00,39.37,39.42,39.36,39.38,134000.0,34.1023,34.1456,34.0936,34.111,134000.0
2011-07-28 10:30:00,39.38,39.45,39.38,39.42,71900.0,34.111,34.1716,34.111,34.1456,71900.0
2011-07-28 10:35:00,39.42,39.45,39.4,39.44,142900.0,34.1456,34.1716,34.1283,34.1629,142900.0
2011-07-28 10:40:00,39.45,39.55,39.45,39.54,112100.0,34.1716,34.2582,34.1716,34.2496,112100.0
2011-07-28 10:45:00,39.54,39.63,39.54,39.63,87500.0,34.2496,34.3275,34.2496,34.3275,87500.0
2011-07-28 10:50:00,39.63,39.66,39.58,39.61,103700.0,34.3275,34.3535,34.2842,34.3102,103700.0
2011-07-28 10:55:00,39.63,39.71,39.61,39.7,79300.0,34.3275,34.3968,34.3102,34.3881,79300.0
2011-07-28 11:00:00,39.69,39.76,39.67,39.73,162600.0,34.3795,34.4401,34.3622,34.4141,162600.0
2011-07-28 11:05:00,39.74,39.78,39.72,39.78,73300.0,34.4228,34.4574,34.4055,34.4574,73300.0
2011-07-28 11:10:00,39.78,39.79,39.74,39.78,121400.0,34.4574,34.4661,34.4228,34.4574,121400.0
2011-07-28 11:15:00,39.77,39.8,39.75,39.8,115700.0,34.4488,34.4748,34.4315,34.4748,115700.0
2011-07-28 11:20:00,39.81,39.82,39.75,39.8,143900.0,34.4834,34.4921,34.4315,34.4748,143900.0
2011-07-28 11:25:00,39.8,39.83,39.78,39.79,90300.0,34.4748,34.5008,34.4574,34.4661,90300.0
2011-07-28 11:30:00,39.78,39.79,39.72,39.75,51700.0,34.4574,34.4661,34.4055,34.4315,51700.0
2011-07-28 11:35:00,39.75,39.76,39.72,39.75,41900.0,34.4315,34.4401,34.4055,34.4315,41900.0
2011-07-28 11:40:00,39.75,39.78,39.74,39.75,55900.0,34.4315,34.4574,34.4228,34.4315,55900.0
2011-07-28 11:45:00,39.76,39.77,39.69,39.7,72900.0,34.4401,34.4488,34.3795,34.3881,72900.0
2011-07-28 11:50:00,39.7,39.75,39.68,39.75,60100.0,34.3881,34.4315,34.3708,34.4315,60100.0
2011-07-28 11:55:00,39.75,39.75,39.69,39.73,79500.0,34.4315,34.4315,34.3795,34.4141,79500.0
2011-07-28 12:00:00,39.72,39.8,39.72,39.77,39900.0,34.4055,34.4748,34.4055,34.4488,39900.0
2011-07-28 12:05:00,39.77,39.82,39.76,39.82,33900.0,34.4488,34.4921,34.4401,34.4921,33900.0
2011-07-28 12:10:00,39.82,39.83,39.77,39.77,40100.0,34.4921,34.5008,34.4488,34.4488,40100.0
2011-07-28 12:15:00,39.78,39.78,39.71,39.71,42900.0,34.4574,34.4574,34.3968,34.3968,42900.0
2011-07-28 12:20:00,39.71,39.72,39.68,39.7,63400.0,34.3968,34.4055,34.3708,34.3881,63400.0
2011-07-28 12:25:00,39.69,39.71,39.65,39.67,42700.0,34.3795,34.3968,34.3448,34.3622,42700.0
2011-07-28 12:30:00,39.67,39.72,39.66,39.71,34900.0,34.3622,34.4055,34.3535,34.3968,34900.0
2011-07-28 12:35:00,39.71,39.72,39.65,39.65,53200.0,34.3968,34.4055,34.3448,34.3448,53200.0
2011-07-28 12:40:00,39.65,39.67,39.62,39.65,92200.0,34.3448,34.3622,34.3189,34.3448,92200.0
2011-07-28 12:45:00,39.66,39.66,39.61,39.66,120600.0,34.3535,34.3535,34.3102,34.3535,120600.0
2011-07-28 12:50:00,39.66,39.72,39.63,39.72,104100.0,34.3535,34.4055,34.3275,34.4055,104100.0
2011-07-28 12:55:00,39.72,39.78,39.71,39.77,70300.0,34.4055,34.4574,34.3968,34.4488,70300.0
2011-07-28 13:00:00,39.76,39.77,39.73,39.73,76200.0,34.4401,34.4488,34.4141,34.4141,76200.0
2011-07-28 13:05:00,39.73,39.77,39.73,39.74,97800.0,34.4141,34.4488,34.4141,34.4228,97800.0
2011-07-28 13:10:00,39.73,39.75,39.68,39.68,144300.0,34.4141,34.4315,34.3708,34.3708,144300.0
2011-07-28 13:15:00,39.69,39.72,39.67,39.67,74500.0,34.3795,34.4055,34.3622,34.3622,74500.0
2011-07-28 13:20:00,39.68,39.68,39.61,39.65,86100.0,34.3708,34.3708,34.3102,34.3448,86100.0
2011-07-28 13:25:00,39.65,39.68,39.64,39.67,114000.0,34.3448,34.3708,34.3362,34.3622,114000.0
2011-07-28 13:30:00,39.67,39.71,39.67,39.7,125000.0,34.3622,34.3968,34.3622,34.3881,125000.0
2011-07-28 13:35:00,39.69,39.73,39.69,39.72,105100.0,34.3795,34.4141,34.3795,34.4055,105100.0
2011-07-28 13:40:00,39.71,39.76,39.69,39.7,99200.0,34.3968,34.4401,34.3795,34.3881,99200.0
2011-07-28 13:45:00,39.71,39.74,39.68,39.73,106300.0,34.3968,34.4228,34.3708,34.4141,106300.0
2011-07-28 13:50:00,39.73,39.77,39.73,39.74,143700.0,34.4141,34.4488,34.4141,34.4228,143700.0
2011-07-28 13:55:00,39.74,39.77,39.73,39.76,78500.0,34.4228,34.4488,34.4141,34.4401,78500.0
2011-07-28 14:00:00,39.77,39.77,39.74,39.75,86300.0,34.4488,34.4488,34.4228,34.4315,86300.0
2011-07-28 14:05:00,39.74,39.76,39.7,39.72,216400.0,34.4228,34.4401,34.3881,34.4055,216400.0
2011-07-28 14:10:00,39.73,39.75,39.7,39.72,285400.0,34.4141,34.4315,34.3881,34.4055,285400.0
2011-07-28 14:15:00,39.72,39.76,39.72,39.74,96700.0,34.4055,34.4401,34.4055,34.4228,96700.0
2011-07-28 14:20:00,39.74,39.76,39.73,39.73,122400.0,34.4228,34.4401,34.4141,34.4141,122400.0
2011-07-28 14:25:00,39.73,39.74,39.7,39.72,170100.0,34.4141,34.4228,34.3881,34.4055,170100.0
2011-07-28 14:30:00,39.71,39.72,39.65,39.69,277500.0,34.3968,34.4055,34.3448,34.3795,277500.0
2011-07-28 14:35:00,39.69,39.71,39.67,39.67,150700.0,34.3795,34.3968,34.3622,34.3622,150700.0
2011-07-28 14:40:00,39.67,39.72,39.67,39.71,69700.0,34.3622,34.4055,34.3622,34.3968,69700.0
2011-07-28 14:45:00,39.71,39.72,39.65,39.71,124600.0,34.3968,34.4055,34.3448,34.3968,124600.0
2011-07-28 14:50:00,39.71,39.75,39.7,39.74,173200.0,34.3968,34.4315,34.3881,34.4228,173200.0
2011-07-28 14:55:00,39.74,39.76,39.7,39.74,178400.0,34.4228,34.4401,34.3881,34.4228,178400.0
2011-07-28 15:00:00,39.74,39.74,39.72,39.72,142300.0,34.4228,34.4228,34.4055,34.4055,142300.0
2011-07-28 15:05:00,39.72,39.75,39.72,39.73,104200.0,34.4055,34.4315,34.4055,34.4141,104200.0
2011-07-28 15:10:00,39.73,39.74,39.69,39.7,112900.0,34.4141,34.4228,34.3795,34.3881,112900.0
2011-07-28 15:15:00,39.7,39.74,39.69,39.73,145900.0,34.3881,34.4228,34.3795,34.4141,145900.0
2011-07-28 15:20:00,39.73,39.75,39.71,39.71,166700.0,34.4141,34.4315,34.3968,34.3968,166700.0
2011-07-28 15:25:00,39.71,39.74,39.65,39.66,177300.0,34.3968,34.4228,34.3448,34.3535,177300.0
2011-07-28 15:30:00,39.66,39.66,39.58,39.58,158900.0,34.3535,34.3535,34.2842,34.2842,158900.0
2011-07-28 15:35:00,39.58,39.6,39.49,39.49,437300.0,34.2842,34.3015,34.2062,34.2062,437300.0
2011-07-28 15:40:00,39.5,39.5,39.38,39.39,471700.0,34.2149,34.2149,34.111,34.1196,471700.0
2011-07-28 15:45:00,39.39,39.45,39.34,39.39,335400.0,34.1196,34.1716,34.0763,34.1196,335400.0
2011-07-28 15:50:00,39.4,39.44,39.38,39.4,287400.0,34.1283,34.1629,34.111,34.1283,287400.0
2011-07-28 15:55:00,39.41,39.43,39.4,39.4,385900.0,34.1369,34.1543,34.1283,34.1283,385900.0
2011-07-29 09:30:00,39.05,39.2,38.95,39.09,318700.0,33.8251,33.955,33.7385,33.8598,318700.0
2011-07-29 09:35:00,39.09,39.17,39.04,39.09,138700.0,33.8598,33.9291,33.8165,33.8598,138700.0
2011-07-29 09:40:00,39.09,39.17,39.05,39.15,180600.0,33.8598,33.9291,33.8251,33.9117,180600.0
2011-07-29 09:45:00,39.15,39.17,39.03,39.16,180300.0,33.9117,33.9291,33.8078,33.9204,180300.0
2011-07-29 09:50:00,39.15,39.2,39.13,39.15,96100.0,33.9117,33.955,33.8944,33.9117,96100.0
2011-07-29 09:55:00,39.15,39.25,39.11,39.12,248800.0,33.9117,33.9984,33.8771,33.8858,248800.0
2011-07-29 10:00:00,39.12,39.12,39.1,39.1,175400.0,33.8858,33.8858,33.8684,33.8684,175400.0
2011-07-29 10:05:00,39.1,39.13,39.07,39.09,240300.0,33.8684,33.8944,33.8424,33.8598,240300.0
2011-07-29 10:10:00,39.09,39.1,39.01,39.04,126200.0,33.8598,33.8684,33.7905,33.8165,126200.0
2011-07-29 10:15:00,39.04,39.04,38.92,38.93,215800.0,33.8165,33.8165,33.7125,33.7212,215800.0
2011-07-29 10:20:00,38.94,39.07,38.94,39.05,185200.0,33.7298,33.8424,33.7298,33.8251,185200.0
2011-07-29 10:25:00,39.05,39.06,38.95,38.99,268400.0,33.8251,33.8338,33.7385,33.7731,268400.0
2011-07-29 10:30:00,38.99,39.02,38.96,39.0,250100.0,33.7731,33.7991,33.7472,33.7818,250100.0
2011-07-29 10:35:00,39.0,39.04,38.95,39.0,222700.0,33.7818,33.8165,33.7385,33.7818,222700.0
2011-07-29 10:40:00,39.01,39.02,38.95,39.0,143900.0,33.7905,33.7991,33.7385,33.7818,143900.0
2011-07-29 10:45:00,38.99,39.12,38.95,39.11,179800.0,33.7731,33.8858,33.7385,33.8771,179800.0
2011-07-29 10:50:00,39.12,39.17,39.1,39.13,170600.0,33.8858,33.9291,33.8684,33.8944,170600.0
2011-07-29 10:55:00,39.12,39.16,39.09,39.12,220100.0,33.8858,33.9204,33.8598,33.8858,220100.0
2011-07-29 11:00:00,39.12,39.16,39.1,39.16,91600.0,33.8858,33.9204,33.8684,33.9204,91600.0
2011-07-29 11:05:00,39.15,39.29,39.15,39.27,162100.0,33.9117,34.033,33.9117,34.0157,162100.0
2011-07-29 11:10:00,39.28,39.31,39.14,39.15,145700.0,34.0243,34.0503,33.9031,33.9117,145700.0
2011-07-29 11:15:00,39.15,39.24,39.15,39.18,241700.0,33.9117,33.9897,33.9117,33.9377,241700.0
2011-07-29 11:20:00,39.19,39.19,39.13,39.13,116200.0,33.9464,33.9464,33.8944,33.8944,116200.0
2011-07-29 11:25:00,39.13,39.14,39.02,39.03,193400.0,33.8944,33.9031,33.7991,33.8078,193400.0
2011-07-29 11:30:00,39.03,39.1,39.02,39.09,101900.0,33.8078,33.8684,33.7991,33.8598,101900.0
2011-07-29 11:35:00,39.09,39.13,39.08,39.09,98000.0,33.8598,33.8944,33.8511,33.8598,98000.0
2011-07-29 11:40:00,39.09,39.11,39.07,39.09,80800.0,33.8598,33.8771,33.8424,33.8598,80800.0
2011-07-29 11:45:00,39.1,39.14,39.04,39.05,104300.0,33.8684,33.9031,33.8165,33.8251,104300.0
2011-07-29 11:50:00,39.05,39.1,39.04,39.09,68300.0,33.8251,33.8684,33.8165,33.8598,68300.0
2011-07-29 11:55:00,39.09,39.1,39.02,39.02,76600.0,33.8598,33.8684,33.7991,33.7991,76600.0
2011-07-29 12:00:00,39.02,39.03,38.94,38.96,154800.0,33.7991,33.8078,33.7298,33.7472,154800.0
2011-07-29 12:05:00,38.95,38.96,38.92,38.95,109700.0,33.7385,33.7472,33.7125,33.7385,109700.0
2011-07-29 12:10:00,38.96,38.99,38.88,38.88,120200.0,33.7472,33.7731,33.6779,33.6779,120200.0
2011-07-29 12:15:00,38.89,38.9,38.86,38.89,134200.0,33.6865,33.6952,33.6605,33.6865,134200.0
2011-07-29 12:20:00,38.89,38.89,38.81,38.85,135800.0,33.6865,33.6865,33.6172,33.6519,135800.0
2011-07-29 12:25:00,38.85,38.85,38.82,38.83,72500.0,33.6519,33.6519,33.6259,33.6346,72500.0
2011-07-29 12:30:00,38.83,38.86,38.78,38.8,94000.0,33.6346,33.6605,33.5912,33.6086,94000.0
2011-07-29 12:35:00,38.8,38.88,38.79,38.84,119300.0,33.6086,33.6779,33.5999,33.6432,119300.0
2011-07-29 12:40:00,38.84,38.86,38.83,38.86,64900.0,33.6432,33.6605,33.6346,33.6605,64900.0
2011-07-29 12:45:00,38.86,38.86,38.82,38.83,144400.0,33.6605,33.6605,33.6259,33.6346,144400.0
2011-07-29 12:50:00,38.83,38.84,38.8,38.8,110300.0,33.6346,33.6432,33.6086,33.6086,110300.0
2011-07-29 12:55:00,38.8,38.83,38.79,38.8,60200.0,33.6086,33.6346,33.5999,33.6086,60200.0
2011-07-29 13:00:00,38.8,38.82,38.75,38.76,86700.0,33.6086,33.6259,33.5653,33.5739,86700.0
2011-07-29 13:05:00,38.76,38.83,38.76,38.82,67700.0,33.5739,33.6346,33.5739,33.6259,67700.0
2011-07-29 13:10:00,38.83,38.83,38.78,38.78,85400.0,33.6346,33.6346,33.5912,33.5912,85400.0
2011-07-29 13:15:00,38.78,38.8,38.77,38.79,45000.0,33.5912,33.6086,33.5826,33.5999,45000.0
2011-07-29 13:20:00,38.8,38.85,38.79,38.85,73400.0,33.6086,33.6519,33.5999,33.6519,73400.0
2011-07-29 13:25:00,38.85,38.86,38.81,38.82,44200.0,33.6519,33.6605,33.6172,33.6259,44200.0
2011-07-29 13:30:00,38.81,38.83,38.77,38.82,85000.0,33.6172,33.6346,33.5826,33.6259,85000.0
2011-07-29 13:35:00,38.83,38.86,38.81,38.84,89300.0,33.6346,33.6605,33.6172,33.6432,89300.0
2011-07-29 13:40:00,38.85,38.86,38.84,38.86,96400.0,33.6519,33.6605,33.6432,33.6605,96400.0
2011-07-29 13:45:00,38.86,38.88,38.85,38.87,154900.0,33.6605,33.6779,33.6519,33.6692,154900.0
2011-07-29 13:50:00,38.87,38.88,38.77,38.77,135400.0,33.6692,33.6779,33.5826,33.5826,135400.0
2011-07-29 13:55:00,38.77,38.82,38.77,38.81,67500.0,33.5826,33.6259,33.5826,33.6172,67500.0
2011-07-29 14:00:00,38.81,38.82,38.77,38.82,192600.0,33.6172,33.6259,33.5826,33.6259,192600.0
2011-07-29 14:05:00,38.82,38.87,38.81,38.85,166400.0,33.6259,33.6692,33.6172,33.6519,166400.0
2011-07-29 14:10:00,38.85,38.86,38.79,38.79,79900.0,33.6519,33.6605,33.5999,33.5999,79900.0
2011-07-29 14:15:00,38.79,38.79,38.75,38.75,81600.0,33.5999,33.5999,33.5653,33.5653,81600.0
2011-07-29 14:20:00,38.75,38.76,38.67,38.68,158100.0,33.5653,33.5739,33.496,33.5046,158100.0
2011-07-29 14:25:00,38.67,38.68,38.65,38.65,163000.0,33.496,33.5046,33.4786,33.4786,163000.0
2011-07-29 14:30:00,38.66,38.68,38.65,38.68,162300.0,33.4873,33.5046,33.4786,33.5046,162300.0
2011-07-29 14:35:00,38.67,38.79,38.67,38.78,113200.0,33.496,33.5999,33.496,33.5912,113200.0
2011-07-29 14:40:00,38.78,38.81,38.74,38.75,157400.0,33.5912,33.6172,33.5566,33.5653,157400.0
2011-07-29 14:45:00,38.75,38.77,38.74,38.76,125300.0,33.5653,33.5826,33.5566,33.5739,125300.0
2011-07-29 14:50:00,38.76,38.76,38.75,38.76,91300.0,33.5739,33.5739,33.5653,33.5739,91300.0
2011-07-29 14:55:00,38.75,38.8,38.71,38.71,190800.0,33.5653,33.6086,33.5306,33.5306,190800.0
2011-07-29 15:00:00,38.71,38.73,38.65,38.72,197800.0,33.5306,33.5479,33.4786,33.5393,197800.0
2011-07-29 15:05:00,38.71,38.75,38.71,38.73,271600.0,33.5306,33.5653,33.5306,33.5479,271600.0
2011-07-29 15:10:00,38.73,38.78,38.71,38.73,652100.0,33.5479,33.5912,33.5306,33.5479,652100.0
2011-07-29 15:15:00,38.72,38.74,38.66,38.68,337600.0,33.5393,33.5566,33.4873,33.5046,337600.0
2011-07-29 15:20:00,38.68,38.69,38.56,38.59,444700.0,33.5046,33.5133,33.4007,33.4267,444700.0
2011-07-29 15:25:00,38.59,38.65,38.58,38.65,205800.0,33.4267,33.4786,33.418,33.4786,205800.0
2011-07-29 15:30:00,38.65,38.65,38.59,38.61,258600.0,33.4786,33.4786,33.4267,33.444,258600.0
2011-07-29 15:35:00,38.61,38.7,38.6,38.69,214900.0,33.444,33.5219,33.4353,33.5133,214900.0
2011-07-29 15:40:00,38.7,38.74,38.64,38.64,363600.0,33.5219,33.5566,33.47,33.47,363600.0
2011-07-29 15:45:00,38.64,38.65,38.5,38.57,521200.0,33.47,33.4786,33.3487,33.4093,521200.0
2011-07-29 15:50:00,38.56,38.64,38.55,38.63,533600.0,33.4007,33.47,33.392,33.4613,533600.0
2011-07-29 15:55:00,38.62,38.7,38.59,38.6,891100.0,33.4527,33.5219,33.4267,33.4353,891100.0
2011-08-01 09:30:00,38.73,38.75,38.53,38.56,380800.0,33.5479,33.5653,33.3747,33.4007,380800.0
2011-08-01 09:35:00,38.53,38.64,38.51,38.58,150000.0,33.3747,33.47,33.3574,33.418,150000.0
2011-08-01 09:40:00,38.59,38.64,38.44,38.61,196000.0,33.4267,33.47,33.2967,33.444,196000.0
2011-08-01 09:45:00,38.62,38.62,38.48,38.52,195600.0,33.4527,33.4527,33.3314,33.366,195600.0
2011-08-01 09:50:00,38.52,38.55,38.4,38.43,169600.0,33.366,33.392,33.2621,33.2881,169600.0
2011-08-01 09:55:00,38.43,38.44,38.3,38.33,174400.0,33.2881,33.2967,33.1755,33.2015,174400.0
2011-08-01 10:00:00,38.33,38.33,37.82,37.89,561300.0,33.2015,33.2015,32.7597,32.8203,561300.0
2011-08-01 10:05:00,37.88,38.13,37.85,38.1,339600.0,32.8117,33.0282,32.7857,33.0022,339600.0
2011-08-01 10:10:00,38.1,38.21,38.05,38.16,232700.0,33.0022,33.0975,32.9589,33.0542,232700.0
2011-08-01 10:15:00,38.15,38.27,38.13,38.25,143800.0,33.0455,33.1495,33.0282,33.1322,143800.0
2011-08-01 10:20:00,38.24,38.32,38.17,38.23,128100.0,33.1235,33.1928,33.0629,33.1148,128100.0
2011-08-01 10:25:00,38.23,38.25,38.12,38.13,95700.0,33.1148,33.1322,33.0195,33.0282,95700.0
2011-08-01 10:30:00,38.13,38.18,38.07,38.11,124200.0,33.0282,33.0715,32.9762,33.0109,124200.0
2011-08-01 10:35:00,38.11,38.2,38.11,38.15,98200.0,33.0109,33.0888,33.0109,33.0455,98200.0
2011-08-01 10:40:00,38.15,38.2,38.09,38.18,124700.0,33.0455,33.0888,32.9936,33.0715,124700.0
2011-08-01 10:45:00,38.19,38.28,38.18,38.19,100300.0,33.0802,33.1581,33.0715,33.0802,100300.0
2011-08-01 10:50:00,38.2,38.29,38.2,38.23,114600.0,33.0888,33.1668,33.0888,33.1148,114600.0
2011-08-01 10:55:00,38.23,38.28,38.21,38.22,88100.0,33.1148,33.1581,33.0975,33.1062,88100.0
2011-08-01 11:00:00,38.21,38.23,38.07,38.1,122300.0,33.0975,33.1148,32.9762,33.0022,122300.0
2011-08-01 11:05:00,38.1,38.19,38.05,38.19,78200.0,33.0022,33.0802,32.9589,33.0802,78200.0
2011-08-01 11:10:00,38.19,38.2,38.09,38.16,111900.0,33.0802,33.0888,32.9936,33.0542,111900.0
2011-08-01 11:15:00,38.16,38.2,38.14,38.15,147900.0,33.0542,33.0888,33.0369,33.0455,147900.0
2011-08-01 11:20:00,38.15,38.26,38.15,38.23,126000.0,33.0455,33.1408,33.0455,33.1148,126000.0
2011-08-01 11:25:00,38.24,38.3,38.23,38.27,80000.0,33.1235,33.1755,33.1148,33.1495,80000.0
2011-08-01 11:30:00,38.26,38.27,38.1,38.13,116000.0,33.1408,33.1495,33.0022,33.0282,116000.0
2011-08-01 11:35:00,38.13,38.13,37.93,37.98,185500.0,33.0282,33.0282,32.855,32.8983,185500.0
2011-08-01 11:40:00,37.98,37.99,37.9,37.96,161500.0,32.8983,32.9069,32.829,32.881,161500.0
2011-08-01 11:45:00,37.96,38.04,37.93,38.02,143800.0,32.881,32.9503,32.855,32.9329,143800.0
2011-08-01 11:50:00,38.02,38.03,37.94,37.97,124600.0,32.9329,32.9416,32.8636,32.8896,124600.0
2011-08-01 11:55:00,37.97,37.99,37.86,37.89,101500.0,32.8896,32.9069,32.7943,32.8203,101500.0
2011-08-01 12:00:00,37.9,37.98,37.89,37.97,167200.0,32.829,32.8983,32.8203,32.8896,167200.0
2011-08-01 12:05:00,37.98,38.0,37.85,37.92,111100.0,32.8983,32.9156,32.7857,32.8463,111100.0
2011-08-01 12:10:00,37.91,37.97,37.91,37.94,81400.0,32.8376,32.8896,32.8376,32.8636,81400.0
2011-08-01 12:15:00,37.93,37.97,37.87,37.94,89200.0,32.855,32.8896,32.803,32.8636,89200.0
2011-08-01 12:20:00,37.95,37.99,37.91,37.98,88500.0,32.8723,32.9069,32.8376,32.8983,88500.0
2011-08-01 12:25:00,37.98,38.07,37.98,38.07,58100.0,32.8983,32.9762,32.8983,32.9762,58100.0
2011-08-01 12:30:00,38.07,38.09,38.02,38.04,150200.0,32.9762,32.9936,32.9329,32.9503,150200.0
2011-08-01 12:35:00,38.04,38.07,38.02,38.07,51100.0,32.9503,32.9762,32.9329,32.9762,51100.0
2011-08-01 12:40:00,38.07,38.08,38.04,38.06,44500.0,32.9762,32.9849,32.9503,32.9676,44500.0
2011-08-01 12:45:00,38.06,38.1,38.02,38.1,58500.0,32.9676,33.0022,32.9329,33.0022,58500.0
2011-08-01 12:50:00,38.1,38.16,38.09,38.16,19700.0,33.0022,33.0542,32.9936,33.0542,19700.0
2011-08-01 12:55:00,38.16,38.19,38.09,38.1,69800.0,33.0542,33.0802,32.9936,33.0022,69800.0
2011-08-01 13:00:00,38.11,38.12,38.09,38.1,79300.0,33.0109,33.0195,32.9936,33.0022,79300.0
2011-08-01 13:05:00,38.1,38.11,38.01,38.06,83800.0,33.0022,33.0109,32.9243,32.9676,83800.0
2011-08-01 13:10:00,38.05,38.1,38.03,38.1,39400.0,32.9589,33.0022,32.9416,33.0022,39400.0
2011-08-01 13:15:00,38.1,38.14,38.06,38.14,65200.0,33.0022,33.0369,32.9676,33.0369,65200.0
2011-08-01 13:20:00,38.14,38.2,38.14,38.15,90600.0,33.0369,33.0888,33.0369,33.0455,90600.0
2011-08-01 13:25:00,38.16,38.21,38.15,38.18,81200.0,33.0542,33.0975,33.0455,33.0715,81200.0
2011-08-01 13:30:00,38.18,38.22,38.17,38.21,44000.0,33.0715,33.1062,33.0629,33.0975,44000.0
2011-08-01 13:35:00,38.2,38.25,38.2,38.24,77500.0,33.0888,33.1322,33.0888,33.1235,77500.0
2011-08-01 13:40:00,38.23,38.24,38.21,38.23,36600.0,33.1148,33.1235,33.0975,33.1148,36600.0
2011-08-01 13:45:00,38.23,38.23,38.18,38.21,79800.0,33.1148,33.1148,33.0715,33.0975,79800.0
2011-08-01 13:50:00,38.22,38.29,38.21,38.27,51000.0,33.1062,33.1668,33.0975,33.1495,51000.0
2011-08-01 13:55:00,38.27,38.3,38.27,38.3,69500.0,33.1495,33.1755,33.1495,33.1755,69500.0
2011-08-01 14:00:00,38.3,38.31,38.28,38.3,74700.0,33.1755,33.1841,33.1581,33.1755,74700.0
2011-08-01 14:05:00,38.29,38.3,38.23,38.23,149100.0,33.1668,33.1755,33.1148,33.1148,149100.0
2011-08-01 14:10:00,38.23,38.24,38.18,38.2,215400.0,33.1148,33.1235,33.0715,33.0888,215400.0
2011-08-01 14:15:00,38.2,38.22,38.15,38.22,165600.0,33.0888,33.1062,33.0455,33.1062,165600.0
2011-08-01 14:20:00,38.21,38.26,38.18,38.19,193000.0,33.0975,33.1408,33.0715,33.0802,193000.0
2011-08-01 14:25:00,38.2,38.2,38.14,38.16,79200.0,33.0888,33.0888,33.0369,33.0542,79200.0
2011-08-01 14:30:00,38.17,38.25,38.13,38.23,163000.0,33.0629,33.1322,33.0282,33.1148,163000.0
2011-08-01 14:35:00,38.23,38.26,38.21,38.22,85200.0,33.1148,33.1408,33.0975,33.1062,85200.0
2011-08-01 14:40:00,38.23,38.25,38.22,38.22,56800.0,33.1148,33.1322,33.1062,33.1062,56800.0
2011-08-01 14:45:00,38.22,38.27,38.22,38.24,73400.0,33.1062,33.1495,33.1062,33.1235,73400.0
2011-08-01 14:50:00,38.24,38.28,38.22,38.28,182300.0,33.1235,33.1581,33.1062,33.1581,182300.0
2011-08-01 14:55:00,38.28,38.34,38.27,38.34,70100.0,33.1581,33.2101,33.1495,33.2101,70100.0
2011-08-01 15:00:00,38.35,38.41,38.34,38.4,114300.0,33.2188,33.2707,33.2101,33.2621,114300.0
2011-08-01 15:05:00,38.39,38.41,38.37,38.38,135700.0,33.2534,33.2707,33.2361,33.2448,135700.0
2011-08-01 15:10:00,38.37,38.42,38.37,38.42,127400.0,33.2361,33.2794,33.2361,33.2794,127400.0
2011-08-01 15:15:00,38.42,38.45,38.38,38.41,135200.0,33.2794,33.3054,33.2448,33.2707,135200.0
2011-08-01 15:20:00,38.41,38.5,38.4,38.49,171000.0,33.2707,33.3487,33.2621,33.34,171000.0
2011-08-01 15:25:00,38.49,38.53,38.49,38.5,114800.0,33.34,33.3747,33.34,33.3487,114800.0
2011-08-01 15:30:00,38.5,38.51,38.38,38.38,316200.0,33.3487,33.3574,33.2448,33.2448,316200.0
2011-08-01 15:35:00,38.38,38.48,38.31,38.48,183400.0,33.2448,33.3314,33.1841,33.3314,183400.0
2011-08-01 15:40:00,38.49,38.49,38.41,38.41,363200.0,33.34,33.34,33.2707,33.2707,363200.0
2011-08-01 15:45:00,38.41,38.62,38.39,38.46,249700.0,33.2707,33.4527,33.2534,33.3141,249700.0
2011-08-01 15:50:00,38.46,38.5,38.35,38.37,283000.0,33.3141,33.3487,33.2188,33.2361,283000.0
2011-08-01 15:55:00,38.38,38.45,38.37,38.43,418700.0,33.2448,33.3054,33.2361,33.2881,418700.0
2011-08-02 09:30:00,38.06,38.14,37.86,37.91,294500.0,32.9676,33.0369,32.7943,32.8376,294500.0
2011-08-02 09:35:00,37.92,38.07,37.91,38.07,103200.0,32.8463,32.9762,32.8376,32.9762,103200.0
2011-08-02 09:40:00,38.06,38.22,38.06,38.12,118900.0,32.9676,33.1062,32.9676,33.0195,118900.0
2011-08-02 09:45:00,38.13,38.35,38.12,38.32,155700.0,33.0282,33.2188,33.0195,33.1928,155700.0
2011-08-02 09:50:00,38.33,38.43,38.26,38.28,128600.0,33.2015,33.2881,33.1408,33.1581,128600.0
2011-08-02 09:55:00,38.28,38.42,38.24,38.38,143500.0,33.1581,33.2794,33.1235,33.2448,143500.0
2011-08-02 10:00:00,38.38,38.43,38.36,38.37,108000.0,33.2448,33.2881,33.2274,33.2361,108000.0
2011-08-02 10:05:00,38.36,38.37,38.26,38.31,68900.0,33.2274,33.2361,33.1408,33.1841,68900.0
2011-08-02 10:10:00,38.31,38.37,38.29,38.3,92100.0,33.1841,33.2361,33.1668,33.1755,92100.0
2011-08-02 10:15:00,38.3,38.31,38.26,38.27,76100.0,33.1755,33.1841,33.1408,33.1495,76100.0
2011-08-02 10:20:00,38.28,38.3,38.22,38.25,86200.0,33.1581,33.1755,33.1062,33.1322,86200.0
2011-08-02 10:25:00,38.25,38.26,38.18,38.22,90700.0,33.1322,33.1408,33.0715,33.1062,90700.0
2011-08-02 10:30:00,38.21,38.21,38.13,38.16,89700.0,33.0975,33.0975,33.0282,33.0542,89700.0
2011-08-02 10:35:00,38.16,38.21,38.16,38.19,148800.0,33.0542,33.0975,33.0542,33.0802,148800.0
2011-08-02 10:40:00,38.19,38.24,38.17,38.23,92400.0,33.0802,33.1235,33.0629,33.1148,92400.0
2011-08-02 10:45:00,38.23,38.23,38.16,38.17,114400.0,33.1148,33.1148,33.0542,33.0629,114400.0
2011-08-02 10:50:00,38.16,38.19,38.11,38.12,149500.0,33.0542,33.0802,33.0109,33.0195,149500.0
2011-08-02 10:55:00,38.12,38.13,38.08,38.09,168900.0,33.0195,33.0282,32.9849,32.9936,168900.0
2011-08-02 11:00:00,38.08,38.09,38.02,38.08,96900.0,32.9849,32.9936,32.9329,32.9849,96900.0
2011-08-02 11:05:00,38.08,38.13,38.05,38.05,101900.0,32.9849,33.0282,32.9589,32.9589,101900.0
2011-08-02 11:10:00,38.05,38.05,37.94,38.03,107600.0,32.9589,32.9589,32.8636,32.9416,107600.0
2011-08-02 11:15:00,38.04,38.09,38.02,38.04,62100.0,32.9503,32.9936,32.9329,32.9503,62100.0
2011-08-02 11:20:00,38.04,38.07,38.0,38.02,98100.0,32.9503,32.9762,32.9156,32.9329,98100.0
2011-08-02 11:25:00,38.01,38.11,38.01,38.09,82600.0,32.9243,33.0109,32.9243,32.9936,82600.0
2011-08-02 11:30:00,38.09,38.13,38.05,38.07,117000.0,32.9936,33.0282,32.9589,32.9762,117000.0
2011-08-02 11:35:00,38.06,38.09,38.05,38.07,73900.0,32.9676,32.9936,32.9589,32.9762,73900.0
2011-08-02 11:40:00,38.06,38.07,37.97,37.98,81900.0,32.9676,32.9762,32.8896,32.8983,81900.0
2011-08-02 11:45:00,37.98,37.99,37.91,37.95,157500.0,32.8983,32.9069,32.8376,32.8723,157500.0
2011-08-02 11:50:00,37.94,37.99,37.94,37.98,67800.0,32.8636,32.9069,32.8636,32.8983,67800.0
2011-08-02 11:55:00,37.98,38.0,37.95,37.98,60100.0,32.8983,32.9156,32.8723,32.8983,60100.0
2011-08-02 12:00:00,37.98,38.0,37.95,37.96,48300.0,32.8983,32.9156,32.8723,32.881,48300.0
2011-08-02 12:05:00,37.96,38.0,37.94,37.99,53900.0,32.881,32.9156,32.8636,32.9069,53900.0
2011-08-02 12:10:00,38.0,38.03,37.97,38.03,89200.0,32.9156,32.9416,32.8896,32.9416,89200.0
2011-08-02 12:15:00,38.03,38.04,37.96,37.97,185800.0,32.9416,32.9503,32.881,32.8896,185800.0
2011-08-02 12:20:00,37.98,38.04,37.96,37.97,159800.0,32.8983,32.9503,32.881,32.8896,159800.0
2011-08-02 12:25:00,37.97,37.98,37.95,37.98,41900.0,32.8896,32.8983,32.8723,32.8983,41900.0
2011-08-02 12:30:00,37.98,37.98,37.89,37.91,104600.0,32.8983,32.8983,32.8203,32.8376,104600.0
2011-08-02 12:35:00,37.9,37.91,37.84,37.87,91800.0,32.829,32.8376,32.777,32.803,91800.0
2011-08-02 12:40:00,37.87,37.94,37.86,37.87,55400.0,32.803,32.8636,32.7943,32.803,55400.0
2011-08-02 12:45:00,37.87,37.88,37.75,37.78,174000.0,32.803,32.8117,32.6991,32.725,174000.0
2011-08-02 12:50:00,37.78,37.8,37.73,37.74,81400.0,32.725,32.7424,32.6817,32.6904,81400.0
2011-08-02 12:55:00,37.73,37.76,37.71,37.74,95700.0,32.6817,32.7077,32.6644,32.6904,95700.0
2011-08-02 13:00:00,37.73,37.86,37.73,37.82,109100.0,32.6817,32.7943,32.6817,32.7597,109100.0
2011-08-02 13:05:00,37.83,37.87,37.76,37.85,57700.0,32.7684,32.803,32.7077,32.7857,57700.0
2011-08-02 13:10:00,37.85,37.86,37.77,37.79,66500.0,32.7857,32.7943,32.7164,32.7337,66500.0
2011-08-02 13:15:00,37.78,37.88,37.78,37.86,33600.0,32.725,32.8117,32.725,32.7943,33600.0
2011-08-02 13:20:00,37.87,37.88,37.82,37.82,45500.0,32.803,32.8117,32.7597,32.7597,45500.0
2011-08-02 13:25:00,37.81,37.83,37.77,37.77,46600.0,32.751,32.7684,32.7164,32.7164,46600.0
2011-08-02 13:30:00,37.77,37.81,37.75,37.77,74200.0,32.7164,32.751,32.6991,32.7164,74200.0
2011-08-02 13:35:00,37.77,37.78,37.7,37.75,212200.0,32.7164,32.725,32.6557,32.6991,212200.0
2011-08-02 13:40:00,37.76,37.77,37.72,37.73,48800.0,32.7077,32.7164,32.6731,32.6817,48800.0
2011-08-02 13:45:00,37.74,37.76,37.67,37.74,60600.0,32.6904,32.7077,32.6298,32.6904,60600.0
2011-08-02 13:50:00,37.73,37.74,37.68,37.68,54700.0,32.6817,32.6904,32.6384,32.6384,54700.0
2011-08-02 13:55:00,37.67,37.68,37.61,37.64,172300.0,32.6298,32.6384,32.5778,32.6038,172300.0
2011-08-02 14:00:00,37.64,37.68,37.62,37.66,124700.0,32.6038,32.6384,32.5864,32.6211,124700.0
2011-08-02 14:05:00,37.66,37.68,37.62,37.62,81600.0,32.6211,32.6384,32.5864,32.5864,81600.0
2011-08-02 14:10:00,37.62,37.67,37.62,37.64,81200.0,32.5864,32.6298,32.5864,32.6038,81200.0
2011-08-02 14:15:00,37.65,37.68,37.63,37.68,206800.0,32.6124,32.6384,32.5951,32.6384,206800.0
2011-08-02 14:20:00,37.68,37.69,37.62,37.63,154700.0,32.6384,32.6471,32.5864,32.5951,154700.0
2011-08-02 14:25:00,37.63,37.63,37.58,37.59,114600.0,32.5951,32.5951,32.5518,32.5605,114600.0
2011-08-02 14:30:00,37.6,37.65,37.56,37.58,132500.0,32.5691,32.6124,32.5345,32.5518,132500.0
2011-08-02 14:35:00,37.59,37.59,37.56,37.57,51000.0,32.5605,32.5605,32.5345,32.5431,51000.0
2011-08-02 14:40:00,37.56,37.56,37.5,37.51,126800.0,32.5345,32.5345,32.4825,32.4912,126800.0
2011-08-02 14:45:00,37.51,37.54,37.5,37.54,151500.0,32.4912,32.5172,32.4825,32.5172,151500.0
2011-08-02 14:50:00,37.53,37.61,37.53,37.59,205200.0,32.5085,32.5778,32.5085,32.5605,205200.0
2011-08-02 14:55:00,37.59,37.61,37.59,37.59,127000.0,32.5605,32.5778,32.5605,32.5605,127000.0
2011-08-02 15:00:00,37.6,37.61,37.55,37.55,125400.0,32.5691,32.5778,32.5258,32.5258,125400.0
2011-08-02 15:05:00,37.56,37.61,37.55,37.6,116300.0,32.5345,32.5778,32.5258,32.5691,116300.0
2011-08-02 15:10:00,37.59,37.6,37.51,37.53,163200.0,32.5605,32.5691,32.4912,32.5085,163200.0
2011-08-02 15:15:00,37.53,37.58,37.5,37.51,127000.0,32.5085,32.5518,32.4825,32.4912,127000.0
2011-08-02 15:20:00,37.51,37.52,37.44,37.45,224000.0,32.4912,32.4998,32.4305,32.4392,224000.0
2011-08-02 15:25:00,37.45,37.46,37.38,37.4,291900.0,32.4392,32.4479,32.3786,32.3959,291900.0
2011-08-02 15:30:00,37.4,37.41,37.36,37.38,247900.0,32.3959,32.4045,32.3612,32.3786,247900.0
2011-08-02 15:35:00,37.37,37.39,37.28,37.29,396900.0,32.3699,32.3872,32.2919,32.3006,396900.0
2011-08-02 15:40:00,37.29,37.3,37.13,37.14,599300.0,32.3006,32.3093,32.162,32.1707,599300.0
2011-08-02 15:45:00,37.13,37.16,37.07,37.09,931900.0,32.162,32.188,32.11,32.1274,931900.0
2011-08-02 15:50:00,37.09,37.09,36.96,36.99,751000.0,32.1274,32.1274,32.0148,32.0407,751000.0
2011-08-02 15:55:00,37.0,37.04,36.93,36.94,1829100.0,32.0494,32.0841,31.9888,31.9974,1829100.0
2011-08-03 09:30:00,36.94,36.97,36.8,36.85,436400.0,31.9974,32.0234,31.8762,31.9195,436400.0
2011-08-03 09:35:00,36.84,36.89,36.75,36.79,197000.0,31.9108,31.9541,31.8329,31.8675,197000.0
2011-08-03 09:40:00,36.8,36.82,36.53,36.54,292100.0,31.8762,31.8935,31.6423,31.651,292100.0
2011-08-03 09:45:00,36.55,36.68,36.55,36.67,230200.0,31.6596,31.7722,31.6596,31.7636,230200.0
2011-08-03 09:50:00,36.66,36.78,36.63,36.78,168400.0,31.7549,31.8588,31.7289,31.8588,168400.0
2011-08-03 09:55:00,36.78,36.92,36.74,36.91,117700.0,31.8588,31.9801,31.8242,31.9714,117700.0
2011-08-03 10:00:00,36.91,36.96,36.82,36.92,213100.0,31.9714,32.0148,31.8935,31.9801,213100.0
2011-08-03 10:05:00,36.91,36.92,36.78,36.89,165000.0,31.9714,31.9801,31.8588,31.9541,165000.0
2011-08-03 10:10:00,36.89,36.91,36.83,36.9,139000.0,31.9541,31.9714,31.9022,31.9628,139000.0
2011-08-03 10:15:00,36.89,36.9,36.77,36.82,137900.0,31.9541,31.9628,31.8502,31.8935,137900.0
2011-08-03 10:20:00,36.83,36.83,36.63,36.69,328700.0,31.9022,31.9022,31.7289,31.7809,328700.0
2011-08-03 10:25:00,36.68,36.78,36.68,36.73,185400.0,31.7722,31.8588,31.7722,31.8155,185400.0
2011-08-03 10:30:00,36.73,36.73,36.62,36.63,322000.0,31.8155,31.8155,31.7202,31.7289,322000.0
2011-08-03 10:35:00,36.63,36.67,36.47,36.58,413100.0,31.7289,31.7636,31.5903,31.6856,413100.0
2011-08-03 10:40:00,36.59,36.63,36.47,36.6,635800.0,31.6943,31.7289,31.5903,31.7029,635800.0
2011-08-03 10:45:00,36.6,36.65,36.51,36.61,247900.0,31.7029,31.7462,31.625,31.7116,247900.0
2011-08-03 10:50:00,36.61,36.8,36.58,36.79,190800.0,31.7116,31.8762,31.6856,31.8675,190800.0
2011-08-03 10:55:00,36.77,36.89,36.75,36.87,154800.0,31.8502,31.9541,31.8329,31.9368,154800.0
2011-08-03 11:00:00,36.88,36.94,36.82,36.82,140200.0,31.9455,31.9974,31.8935,31.8935,140200.0
2011-08-03 11:05:00,36.82,36.87,36.77,36.79,132400.0,31.8935,31.9368,31.8502,31.8675,132400.0
2011-08-03 11:10:00,36.79,37.0,36.77,37.0,156400.0,31.8675,32.0494,31.8502,32.0494,156400.0
2011-08-03 11:15:00,37.0,37.14,36.97,37.1,180200.0,32.0494,32.1707,32.0234,32.136,180200.0
2011-08-03 11:20:00,37.1,37.11,37.0,37.02,170900.0,32.136,32.1447,32.0494,32.0667,170900.0
2011-08-03 11:25:00,37.01,37.11,37.01,37.1,136100.0,32.0581,32.1447,32.0581,32.136,136100.0
2011-08-03 11:30:00,37.11,37.2,37.09,37.18,146400.0,32.1447,32.2226,32.1274,32.2053,146400.0
2011-08-03 11:35:00,37.19,37.3,37.17,37.22,165800.0,32.214,32.3093,32.1967,32.24,165800.0
2011-08-03 11:40:00,37.22,37.25,37.1,37.13,164300.0,32.24,32.266,32.136,32.162,164300.0
2011-08-03 11:45:00,37.13,37.15,37.11,37.15,57500.0,32.162,32.1793,32.1447,32.1793,57500.0
2011-08-03 11:50:00,37.16,37.2,37.11,37.19,74000.0,32.188,32.2226,32.1447,32.214,74000.0
2011-08-03 11:55:00,37.19,37.2,37.12,37.13,69700.0,32.214,32.2226,32.1533,32.162,69700.0
2011-08-03 12:00:00,37.13,37.14,36.98,37.03,91400.0,32.162,32.1707,32.0321,32.0754,91400.0
2011-08-03 12:05:00,37.03,37.04,36.96,37.0,81200.0,32.0754,32.0841,32.0148,32.0494,81200.0
2011-08-03 12:10:00,36.99,37.0,36.93,36.96,53700.0,32.0407,32.0494,31.9888,32.0148,53700.0
2011-08-03 12:15:00,36.96,36.97,36.82,36.84,110700.0,32.0148,32.0234,31.8935,31.9108,110700.0
2011-08-03 12:20:00,36.84,36.86,36.77,36.84,129600.0,31.9108,31.9281,31.8502,31.9108,129600.0
2011-08-03 12:25:00,36.84,36.86,36.79,36.81,93300.0,31.9108,31.9281,31.8675,31.8848,93300.0
2011-08-03 12:30:00,36.81,36.82,36.75,36.8,95400.0,31.8848,31.8935,31.8329,31.8762,95400.0
2011-08-03 12:35:00,36.8,36.91,36.78,36.89,104500.0,31.8762,31.9714,31.8588,31.9541,104500.0
2011-08-03 12:40:00,36.89,36.91,36.85,36.91,82500.0,31.9541,31.9714,31.9195,31.9714,82500.0
2011-08-03 12:45:00,36.91,36.93,36.89,36.91,70100.0,31.9714,31.9888,31.9541,31.9714,70100.0
2011-08-03 12:50:00,36.92,36.97,36.88,36.9,111900.0,31.9801,32.0234,31.9455,31.9628,111900.0
2011-08-03 12:55:00,36.9,36.9,36.85,36.86,78200.0,31.9628,31.9628,31.9195,31.9281,78200.0
2011-08-03 13:00:00,36.86,36.86,36.79,36.79,74600.0,31.9281,31.9281,31.8675,31.8675,74600.0
2011-08-03 13:05:00,36.79,36.81,36.75,36.78,103500.0,31.8675,31.8848,31.8329,31.8588,103500.0
2011-08-03 13:10:00,36.79,36.9,36.79,36.86,107500.0,31.8675,31.9628,31.8675,31.9281,107500.0
2011-08-03 13:15:00,36.87,36.9,36.83,36.86,44100.0,31.9368,31.9628,31.9022,31.9281,44100.0
2011-08-03 13:20:00,36.85,36.98,36.85,36.96,48600.0,31.9195,32.0321,31.9195,32.0148,48600.0
2011-08-03 13:25:00,36.96,36.98,36.9,36.98,55900.0,32.0148,32.0321,31.9628,32.0321,55900.0
2011-08-03 13:30:00,36.98,37.16,36.97,37.16,98200.0,32.0321,32.188,32.0234,32.188,98200.0
2011-08-03 13:35:00,37.16,37.2,37.1,37.2,80900.0,32.188,32.2226,32.136,32.2226,80900.0
2011-08-03 13:40:00,37.2,37.26,37.18,37.25,104400.0,32.2226,32.2746,32.2053,32.266,104400.0
2011-08-03 13:45:00,37.25,37.36,37.24,37.28,138900.0,32.266,32.3612,32.2573,32.2919,138900.0
2011-08-03 13:50:00,37.27,37.27,37.19,37.24,61300.0,32.2833,32.2833,32.214,32.2573,61300.0
2011-08-03 13:55:00,37.25,37.29,37.23,37.29,106100.0,32.266,32.3006,32.2486,32.3006,106100.0
2011-08-03 14:00:00,37.29,37.37,37.28,37.36,112800.0,32.3006,32.3699,32.2919,32.3612,112800.0
2011-08-03 14:05:00,37.37,37.39,37.25,37.27,81200.0,32.3699,32.3872,32.266,32.2833,81200.0
2011-08-03 14:10:00,37.28,37.38,37.27,37.37,67400.0,32.2919,32.3786,32.2833,32.3699,67400.0
2011-08-03 14:15:00,37.37,37.37,37.24,37.24,66500.0,32.3699,32.3699,32.2573,32.2573,66500.0
2011-08-03 14:20:00,37.24,37.32,37.2,37.28,84000.0,32.2573,32.3266,32.2226,32.2919,84000.0
2011-08-03 14:25:00,37.28,37.29,37.16,37.2,127400.0,32.2919,32.3006,32.188,32.2226,127400.0
2011-08-03 14:30:00,37.21,37.26,37.17,37.2,73400.0,32.2313,32.2746,32.1967,32.2226,73400.0
2011-08-03 14:35:00,37.19,37.24,37.19,37.23,57500.0,32.214,32.2573,32.214,32.2486,57500.0
2011-08-03 14:40:00,37.23,37.28,37.21,37.23,73700.0,32.2486,32.2919,32.2313,32.2486,73700.0
2011-08-03 14:45:00,37.23,37.26,37.18,37.25,75200.0,32.2486,32.2746,32.2053,32.266,75200.0
2011-08-03 14:50:00,37.25,37.27,37.21,37.27,48600.0,32.266,32.2833,32.2313,32.2833,48600.0
2011-08-03 14:55:00,37.27,37.32,37.22,37.29,72900.0,32.2833,32.3266,32.24,32.3006,72900.0
2011-08-03 15:00:00,37.29,37.36,37.28,37.34,72000.0,32.3006,32.3612,32.2919,32.3439,72000.0
2011-08-03 15:05:00,37.34,37.35,37.26,37.26,100100.0,32.3439,32.3526,32.2746,32.2746,100100.0
2011-08-03 15:10:00,37.26,37.32,37.25,37.26,169500.0,32.2746,32.3266,32.266,32.2746,169500.0
2011-08-03 15:15:00,37.27,37.43,37.26,37.42,164900.0,32.2833,32.4219,32.2746,32.4132,164900.0
2011-08-03 15:20:00,37.42,37.48,37.38,37.47,137800.0,32.4132,32.4652,32.3786,32.4565,137800.0
2011-08-03 15:25:00,37.47,37.5,37.41,37.43,122800.0,32.4565,32.4825,32.4045,32.4219,122800.0
2011-08-03 15:30:00,37.42,37.44,37.34,37.36,155100.0,32.4132,32.4305,32.3439,32.3612,155100.0
2011-08-03 15:35:00,37.35,37.39,37.32,37.38,107200.0,32.3526,32.3872,32.3266,32.3786,107200.0
2011-08-03 15:40:00,37.39,37.45,37.36,37.36,160100.0,32.3872,32.4392,32.3612,32.3612,160100.0
2011-08-03 15:45:00,37.36,37.4,37.33,37.37,185800.0,32.3612,32.3959,32.3353,32.3699,185800.0
2011-08-03 15:50:00,37.37,37.46,37.36,37.41,247100.0,32.3699,32.4479,32.3612,32.4045,247100.0
2011-08-03 15:55:00,37.4,37.45,37.38,37.44,446200.0,32.3959,32.4392,32.3786,32.4305,446200.0
2011-08-04 09:30:00,36.85,36.88,36.65,36.85,223100.0,31.9195,31.9455,31.7462,31.9195,223100.0
2011-08-04 09:35:00,36.84,36.89,36.69,36.75,127300.0,31.9108,31.9541,31.7809,31.8329,127300.0
2011-08-04 09:40:00,36.74,36.85,36.68,36.68,170000.0,31.8242,31.9195,31.7722,31.7722,170000.0
2011-08-04 09:45:00,36.69,36.79,36.55,36.59,134800.0,31.7809,31.8675,31.6596,31.6943,134800.0
2011-08-04 09:50:00,36.59,36.67,36.55,36.67,59400.0,31.6943,31.7636,31.6596,31.7636,59400.0
2011-08-04 09:55:00,36.68,36.73,36.63,36.64,86900.0,31.7722,31.8155,31.7289,31.7376,86900.0
2011-08-04 10:00:00,36.63,36.77,36.63,36.68,104800.0,31.7289,31.8502,31.7289,31.7722,104800.0
2011-08-04 10:05:00,36.68,36.74,36.64,36.67,85200.0,31.7722,31.8242,31.7376,31.7636,85200.0
2011-08-04 10:10:00,36.67,36.67,36.53,36.6,126100.0,31.7636,31.7636,31.6423,31.7029,126100.0
2011-08-04 10:15:00,36.6,36.6,36.46,36.47,203800.0,31.7029,31.7029,31.5817,31.5903,203800.0
2011-08-04 10:20:00,36.47,36.57,36.45,36.46,174900.0,31.5903,31.6769,31.573,31.5817,174900.0
2011-08-04 10:25:00,36.47,36.59,36.47,36.5,182700.0,31.5903,31.6943,31.5903,31.6163,182700.0
2011-08-04 10:30:00,36.49,36.66,36.48,36.56,180500.0,31.6076,31.7549,31.599,31.6683,180500.0
2011-08-04 10:35:00,36.56,36.62,36.52,36.58,168500.0,31.6683,31.7202,31.6336,31.6856,168500.0
2011-08-04 10:40:00,36.59,36.59,36.35,36.41,234800.0,31.6943,31.6943,31.4864,31.5383,234800.0
2011-08-04 10:45:00,36.41,36.43,36.29,36.31,242200.0,31.5383,31.5557,31.4344,31.4517,242200.0
2011-08-04 10:50:00,36.32,36.32,36.19,36.19,213900.0,31.4604,31.4604,31.3478,31.3478,213900.0
2011-08-04 10:55:00,36.2,36.25,36.15,36.2,247200.0,31.3564,31.3998,31.3131,31.3564,247200.0
2011-08-04 11:00:00,36.2,36.24,36.1,36.23,253600.0,31.3564,31.3911,31.2698,31.3824,253600.0
2011-08-04 11:05:00,36.23,36.25,36.16,36.16,226100.0,31.3824,31.3998,31.3218,31.3218,226100.0
2011-08-04 11:10:00,36.17,36.19,36.13,36.19,130900.0,31.3305,31.3478,31.2958,31.3478,130900.0
2011-08-04 11:15:00,36.19,36.27,36.16,36.24,161200.0,31.3478,31.4171,31.3218,31.3911,161200.0
2011-08-04 11:20:00,36.24,36.26,36.07,36.08,182100.0,31.3911,31.4084,31.2438,31.2525,182100.0
2011-08-04 11:25:00,36.08,36.16,36.04,36.05,194400.0,31.2525,31.3218,31.2179,31.2265,194400.0
2011-08-04 11:30:00,36.06,36.17,36.01,36.17,134300.0,31.2352,31.3305,31.1919,31.3305,134300.0
2011-08-04 11:35:00,36.16,36.16,36.05,36.08,67400.0,31.3218,31.3218,31.2265,31.2525,67400.0
2011-08-04 11:40:00,36.08,36.09,35.92,35.97,256300.0,31.2525,31.2612,31.1139,31.1572,256300.0
2011-08-04 11:45:00,35.96,35.96,35.71,35.82,301200.0,31.1486,31.1486,30.932,31.0273,301200.0
2011-08-04 11:50:00,35.83,35.9,35.77,35.88,242100.0,31.036,31.0966,30.984,31.0793,242100.0
2011-08-04 11:55:00,35.87,35.95,35.86,35.95,197900.0,31.0706,31.1399,31.0619,31.1399,197900.0
2011-08-04 12:00:00,35.96,36.05,35.91,36.04,392200.0,31.1486,31.2265,31.1052,31.2179,392200.0
2011-08-04 12:05:00,36.05,36.12,35.94,35.98,356000.0,31.2265,31.2871,31.1312,31.1659,356000.0
2011-08-04 12:10:00,35.98,36.16,35.96,36.11,440500.0,31.1659,31.3218,31.1486,31.2785,440500.0
2011-08-04 12:15:00,36.1,36.17,36.07,36.14,208500.0,31.2698,31.3305,31.2438,31.3045,208500.0
2011-08-04 12:20:00,36.14,36.26,36.12,36.19,224200.0,31.3045,31.4084,31.2871,31.3478,224200.0
2011-08-04 12:25:00,36.18,36.35,36.12,36.27,154500.0,31.3391,31.4864,31.2871,31.4171,154500.0
2011-08-04 12:30:00,36.28,36.34,36.23,36.25,374400.0,31.4257,31.4777,31.3824,31.3998,374400.0
2011-08-04 12:35:00,36.25,36.26,36.14,36.18,236600.0,31.3998,31.4084,31.3045,31.3391,236600.0
2011-08-04 12:40:00,36.18,36.19,36.12,36.19,195600.0,31.3391,31.3478,31.2871,31.3478,195600.0
2011-08-04 12:45:00,36.19,36.26,36.18,36.24,86700.0,31.3478,31.4084,31.3391,31.3911,86700.0
2011-08-04 12:50:00,36.24,36.24,36.14,36.17,134700.0,31.3911,31.3911,31.3045,31.3305,134700.0
2011-08-04 12:55:00,36.17,36.18,36.09,36.11,112100.0,31.3305,31.3391,31.2612,31.2785,112100.0
2011-08-04 13:00:00,36.11,36.23,36.08,36.08,369200.0,31.2785,31.3824,31.2525,31.2525,369200.0
2011-08-04 13:05:00,36.09,36.12,36.06,36.07,228900.0,31.2612,31.2871,31.2352,31.2438,228900.0
2011-08-04 13:10:00,36.07,36.08,35.92,36.01,209000.0,31.2438,31.2525,31.1139,31.1919,209000.0
2011-08-04 13:15:00,36.0,36.04,35.97,36.0,163300.0,31.1832,31.2179,31.1572,31.1832,163300.0
2011-08-04 13:20:00,36.0,36.02,35.92,35.94,254500.0,31.1832,31.2005,31.1139,31.1312,254500.0
2011-08-04 13:25:00,35.94,36.06,35.94,36.06,189600.0,31.1312,31.2352,31.1312,31.2352,189600.0
2011-08-04 13:30:00,36.06,36.07,35.96,35.97,122300.0,31.2352,31.2438,31.1486,31.1572,122300.0
2011-08-04 13:35:00,35.98,35.99,35.93,35.95,71500.0,31.1659,31.1745,31.1226,31.1399,71500.0
2011-08-04 13:40:00,35.95,35.98,35.85,35.86,77000.0,31.1399,31.1659,31.0533,31.0619,77000.0
2011-08-04 13:45:00,35.85,35.88,35.8,35.87,151800.0,31.0533,31.0793,31.01,31.0706,151800.0
2011-08-04 13:50:00,35.86,35.97,35.86,35.9,165400.0,31.0619,31.1572,31.0619,31.0966,165400.0
2011-08-04 13:55:00,35.9,35.99,35.88,35.94,121500.0,31.0966,31.1745,31.0793,31.1312,121500.0
2011-08-04 14:00:00,35.94,35.96,35.82,35.86,327400.0,31.1312,31.1486,31.0273,31.0619,327400.0
2011-08-04 14:05:00,35.86,35.87,35.78,35.83,176200.0,31.0619,31.0706,30.9926,31.036,176200.0
2011-08-04 14:10:00,35.83,35.85,35.75,35.79,157400.0,31.036,31.0533,30.9667,31.0013,157400.0
2011-08-04 14:15:00,35.79,35.95,35.77,35.84,309700.0,31.0013,31.1399,30.984,31.0446,309700.0
2011-08-04 14:20:00,35.83,35.89,35.77,35.86,217700.0,31.036,31.0879,30.984,31.0619,217700.0
2011-08-04 14:25:00,35.85,35.9,35.77,35.84,347900.0,31.0533,31.0966,30.984,31.0446,347900.0
2011-08-04 14:30:00,35.83,36.02,35.79,35.99,187000.0,31.036,31.2005,31.0013,31.1745,187000.0
2011-08-04 14:35:00,35.99,36.05,35.92,35.94,259000.0,31.1745,31.2265,31.1139,31.1312,259000.0
2011-08-04 14:40:00,35.97,36.03,35.95,36.0,208600.0,31.1572,31.2092,31.1399,31.1832,208600.0
2011-08-04 14:45:00,36.0,36.09,35.92,36.05,157800.0,31.1832,31.2612,31.1139,31.2265,157800.0
2011-08-04 14:50:00,36.06,36.07,35.94,35.95,136100.0,31.2352,31.2438,31.1312,31.1399,136100.0
2011-08-04 14:55:00,35.94,35.95,35.87,35.91,102600.0,31.1312,31.1399,31.0706,31.1052,102600.0
2011-08-04 15:00:00,35.9,35.97,35.84,35.94,183500.0,31.0966,31.1572,31.0446,31.1312,183500.0
2011-08-04 15:05:00,35.94,36.04,35.92,35.96,184400.0,31.1312,31.2179,31.1139,31.1486,184400.0
2011-08-04 15:10:00,35.96,35.98,35.89,35.89,130200.0,31.1486,31.1659,31.0879,31.0879,130200.0
2011-08-04 15:15:00,35.88,35.9,35.7,35.73,359400.0,31.0793,31.0966,30.9233,30.9493,359400.0
2011-08-04 15:20:00,35.73,35.78,35.64,35.68,396200.0,30.9493,30.9926,30.8714,30.906,396200.0
2011-08-04 15:25:00,35.69,35.69,35.5,35.51,523000.0,30.9147,30.9147,30.7501,30.7588,523000.0
2011-08-04 15:30:00,35.51,35.59,35.45,35.58,531500.0,30.7588,30.8281,30.7068,30.8194,531500.0
2011-08-04 15:35:00,35.58,35.7,35.52,35.66,343400.0,30.8194,30.9233,30.7674,30.8887,343400.0
2011-08-04 15:40:00,35.66,35.68,35.44,35.47,394400.0,30.8887,30.906,30.6981,30.7241,394400.0
2011-08-04 15:45:00,35.46,35.53,35.44,35.49,541000.0,30.7155,30.7761,30.6981,30.7414,541000.0
2011-08-04 15:50:00,35.5,35.5,35.26,35.34,751700.0,30.7501,30.7501,30.5422,30.6115,751700.0
2011-08-04 15:55:00,35.34,35.47,35.32,35.37,943800.0,30.6115,30.7241,30.5942,30.6375,943800.0
2011-08-05 09:30:00,35.79,35.91,35.62,35.91,426700.0,31.0013,31.1052,30.854,31.1052,426700.0
2011-08-05 09:35:00,35.91,35.95,35.7,35.74,424100.0,31.1052,31.1399,30.9233,30.958,424100.0
2011-08-05 09:40:00,35.74,35.78,35.51,35.6,197900.0,30.958,30.9926,30.7588,30.8367,197900.0
2011-08-05 09:45:00,35.61,35.69,35.58,35.69,323200.0,30.8454,30.9147,30.8194,30.9147,323200.0
2011-08-05 09:50:00,35.69,35.71,35.19,35.23,622200.0,30.9147,30.932,30.4816,30.5162,622200.0
2011-08-05 09:55:00,35.23,35.37,35.12,35.15,512500.0,30.5162,30.6375,30.4209,30.4469,512500.0
2011-08-05 10:00:00,35.15,35.35,35.07,35.18,378800.0,30.4469,30.6202,30.3776,30.4729,378800.0
2011-08-05 10:05:00,35.18,35.41,35.13,35.41,244300.0,30.4729,30.6721,30.4296,30.6721,244300.0
2011-08-05 10:10:00,35.4,35.44,35.13,35.26,269300.0,30.6635,30.6981,30.4296,30.5422,269300.0
2011-08-05 10:15:00,35.28,35.49,35.25,35.36,179000.0,30.5595,30.7414,30.5336,30.6288,179000.0
2011-08-05 10:20:00,35.35,35.49,35.33,35.47,172800.0,30.6202,30.7414,30.6029,30.7241,172800.0
2011-08-05 10:25:00,35.47,35.54,35.34,35.36,172600.0,30.7241,30.7848,30.6115,30.6288,172600.0
2011-08-05 10:30:00,35.35,35.4,35.2,35.22,157400.0,30.6202,30.6635,30.4902,30.5076,157400.0
2011-08-05 10:35:00,35.22,35.26,35.14,35.25,155900.0,30.5076,30.5422,30.4383,30.5336,155900.0
2011-08-05 10:40:00,35.25,35.27,35.11,35.13,219200.0,30.5336,30.5509,30.4123,30.4296,219200.0
2011-08-05 10:45:00,35.13,35.16,35.0,35.1,290700.0,30.4296,30.4556,30.317,30.4036,290700.0
2011-08-05 10:50:00,35.11,35.14,35.01,35.1,226900.0,30.4123,30.4383,30.3257,30.4036,226900.0
2011-08-05 10:55:00,35.1,35.25,35.04,35.25,170500.0,30.4036,30.5336,30.3517,30.5336,170500.0
2011-08-05 11:00:00,35.25,35.25,35.04,35.07,205100.0,30.5336,30.5336,30.3517,30.3776,205100.0
2011-08-05 11:05:00,35.07,35.14,35.0,35.03,177100.0,30.3776,30.4383,30.317,30.343,177100.0
2011-08-05 11:10:00,35.01,35.08,34.93,34.93,286500.0,30.3257,30.3863,30.2564,30.2564,286500.0
2011-08-05 11:15:00,34.94,34.98,34.79,34.84,268600.0,30.265,30.2997,30.1351,30.1784,268600.0
2011-08-05 11:20:00,34.86,34.86,34.7,34.84,215500.0,30.1957,30.1957,30.0571,30.1784,215500.0
2011-08-05 11:25:00,34.84,35.15,34.83,35.0,236200.0,30.1784,30.4469,30.1698,30.317,236200.0
2011-08-05 11:30:00,35.0,35.22,34.95,35.15,212400.0,30.317,30.5076,30.2737,30.4469,212400.0
2011-08-05 11:35:00,35.16,35.2,34.99,34.99,173400.0,30.4556,30.4902,30.3083,30.3083,173400.0
2011-08-05 11:40:00,35.0,35.12,34.93,35.09,136900.0,30.317,30.4209,30.2564,30.395,136900.0
2011-08-05 11:45:00,35.12,35.12,34.81,34.82,174400.0,30.4209,30.4209,30.1524,30.1611,174400.0
2011-08-05 11:50:00,34.82,34.89,34.76,34.78,164700.0,30.1611,30.2217,30.1091,30.1264,164700.0
2011-08-05 11:55:00,34.78,34.78,34.4,34.57,308400.0,30.1264,30.1264,29.7973,29.9445,308400.0
2011-08-05 12:00:00,34.57,34.77,34.54,34.68,250800.0,29.9445,30.1178,29.9186,30.0398,250800.0
2011-08-05 12:05:00,34.69,34.75,34.61,34.73,220700.0,30.0485,30.1005,29.9792,30.0831,220700.0
2011-08-05 12:10:00,34.75,35.11,34.74,35.1,407400.0,30.1005,30.4123,30.0918,30.4036,407400.0
2011-08-05 12:15:00,35.11,35.44,35.04,35.11,343300.0,30.4123,30.6981,30.3517,30.4123,343300.0
2011-08-05 12:20:00,35.11,35.23,34.99,35.22,208200.0,30.4123,30.5162,30.3083,30.5076,208200.0
2011-08-05 12:25:00,35.22,35.23,35.02,35.05,180800.0,30.5076,30.5162,30.3343,30.3603,180800.0
2011-08-05 12:30:00,35.06,35.11,34.98,35.09,356300.0,30.369,30.4123,30.2997,30.395,356300.0
2011-08-05 12:35:00,35.08,35.12,35.03,35.05,1102900.0,30.3863,30.4209,30.343,30.3603,1102900.0
2011-08-05 12:40:00,35.07,35.33,34.95,35.29,350400.0,30.3776,30.6029,30.2737,30.5682,350400.0
2011-08-05 12:45:00,35.3,35.57,35.18,35.46,441500.0,30.5769,30.8107,30.4729,30.7155,441500.0
2011-08-05 12:50:00,35.45,35.66,35.38,35.51,340500.0,30.7068,30.8887,30.6462,30.7588,340500.0
2011-08-05 12:55:00,35.52,35.63,35.48,35.57,335100.0,30.7674,30.8627,30.7328,30.8107,335100.0
2011-08-05 13:00:00,35.56,35.6,35.31,35.32,396600.0,30.8021,30.8367,30.5855,30.5942,396600.0
2011-08-05 13:05:00,35.32,35.42,35.2,35.31,288900.0,30.5942,30.6808,30.4902,30.5855,288900.0
2011-08-05 13:10:00,35.31,35.49,35.29,35.4,135700.0,30.5855,30.7414,30.5682,30.6635,135700.0
2011-08-05 13:15:00,35.42,35.6,35.4,35.59,99900.0,30.6808,30.8367,30.6635,30.8281,99900.0
2011-08-05 13:20:00,35.59,35.66,35.56,35.61,112800.0,30.8281,30.8887,30.8021,30.8454,112800.0
2011-08-05 13:25:00,35.61,35.63,35.52,35.56,82900.0,30.8454,30.8627,30.7674,30.8021,82900.0
2011-08-05 13:30:00,35.57,35.62,35.48,35.51,117500.0,30.8107,30.854,30.7328,30.7588,117500.0
2011-08-05 13:35:00,35.51,35.55,35.36,35.4,157700.0,30.7588,30.7934,30.6288,30.6635,157700.0
2011-08-05 13:40:00,35.4,35.46,35.3,35.41,174200.0,30.6635,30.7155,30.5769,30.6721,174200.0
2011-08-05 13:45:00,35.41,35.43,35.29,35.36,492700.0,30.6721,30.6895,30.5682,30.6288,492700.0
2011-08-05 13:50:00,35.41,35.58,35.32,35.5,477200.0,30.6721,30.8194,30.5942,30.7501,477200.0
2011-08-05 13:55:00,35.51,35.55,35.41,35.48,136500.0,30.7588,30.7934,30.6721,30.7328,136500.0
2011-08-05 14:00:00,35.49,35.51,35.35,35.44,186800.0,30.7414,30.7588,30.6202,30.6981,186800.0
2011-08-05 14:05:00,35.43,35.45,35.29,35.34,118900.0,30.6895,30.7068,30.5682,30.6115,118900.0
2011-08-05 14:10:00,35.32,35.36,35.21,35.34,171900.0,30.5942,30.6288,30.4989,30.6115,171900.0
2011-08-05 14:15:00,35.34,35.34,35.26,35.3,191000.0,30.6115,30.6115,30.5422,30.5769,191000.0
2011-08-05 14:20:00,35.3,35.31,35.21,35.29,236700.0,30.5769,30.5855,30.4989,30.5682,236700.0
2011-08-05 14:25:00,35.29,35.3,35.21,35.27,272000.0,30.5682,30.5769,30.4989,30.5509,272000.0
2011-08-05 14:30:00,35.27,35.27,35.18,35.2,133500.0,30.5509,30.5509,30.4729,30.4902,133500.0
2011-08-05 14:35:00,35.21,35.3,35.18,35.26,99400.0,30.4989,30.5769,30.4729,30.5422,99400.0
2011-08-05 14:40:00,35.27,35.31,35.22,35.29,163900.0,30.5509,30.5855,30.5076,30.5682,163900.0
2011-08-05 14:45:00,35.29,35.29,35.18,35.2,183900.0,30.5682,30.5682,30.4729,30.4902,183900.0
2011-08-05 14:50:00,35.22,35.22,35.07,35.16,281700.0,30.5076,30.5076,30.3776,30.4556,281700.0
2011-08-05 14:55:00,35.16,35.18,35.02,35.08,384100.0,30.4556,30.4729,30.3343,30.3863,384100.0
2011-08-05 15:00:00,35.09,35.14,34.95,34.98,377600.0,30.395,30.4383,30.2737,30.2997,377600.0
2011-08-05 15:05:00,34.98,34.98,34.77,34.81,462200.0,30.2997,30.2997,30.1178,30.1524,462200.0
2011-08-05 15:10:00,34.82,34.93,34.78,34.89,702200.0,30.1611,30.2564,30.1264,30.2217,702200.0
2011-08-05 15:15:00,34.89,34.92,34.81,34.85,283900.0,30.2217,30.2477,30.1524,30.1871,283900.0
2011-08-05 15:20:00,34.85,35.05,34.83,35.02,219200.0,30.1871,30.3603,30.1698,30.3343,219200.0
2011-08-05 15:25:00,35.01,35.06,34.77,34.78,168300.0,30.3257,30.369,30.1178,30.1264,168300.0
2011-08-05 15:30:00,34.78,34.99,34.78,34.96,261800.0,30.1264,30.3083,30.1264,30.2824,261800.0
2011-08-05 15:35:00,34.96,35.16,34.94,35.13,266600.0,30.2824,30.4556,30.265,30.4296,266600.0
2011-08-05 15:40:00,35.13,35.25,35.13,35.22,395800.0,30.4296,30.5336,30.4296,30.5076,395800.0
2011-08-05 15:45:00,35.22,35.23,35.07,35.15,420500.0,30.5076,30.5162,30.3776,30.4469,420500.0
2011-08-05 15:50:00,35.15,35.26,35.09,35.26,280700.0,30.4469,30.5422,30.395,30.5422,280700.0
2011-08-05 15:55:00,35.25,35.26,35.14,35.19,492600.0,30.5336,30.5422,30.4383,30.4816,492600.0
2011-08-08 09:30:00,34.16,34.45,34.02,34.41,493400.0,29.5894,29.8406,29.4681,29.8059,493400.0
2011-08-08 09:35:00,34.45,34.57,34.36,34.47,168400.0,29.8406,29.9445,29.7626,29.8579,168400.0
2011-08-08 09:40:00,34.48,34.57,34.37,34.44,213100.0,29.8666,29.9445,29.7713,29.8319,213100.0
2011-08-08 09:45:00,34.45,34.45,34.16,34.16,170600.0,29.8406,29.8406,29.5894,29.5894,170600.0
2011-08-08 09:50:00,34.17,34.36,34.12,34.2,258200.0,29.5981,29.7626,29.5547,29.624,258200.0
2011-08-08 09:55:00,34.2,34.36,34.11,34.27,224100.0,29.624,29.7626,29.5461,29.6847,224100.0
2011-08-08 10:00:00,34.27,34.4,34.2,34.2,191800.0,29.6847,29.7973,29.624,29.624,191800.0
2011-08-08 10:05:00,34.21,34.27,34.13,34.19,191800.0,29.6327,29.6847,29.5634,29.6154,191800.0
2011-08-08 10:10:00,34.18,34.2,34.1,34.1,202000.0,29.6067,29.624,29.5374,29.5374,202000.0
2011-08-08 10:15:00,34.1,34.13,33.94,34.03,327000.0,29.5374,29.5634,29.3988,29.4768,327000.0
2011-08-08 10:20:00,34.01,34.03,33.89,33.96,180000.0,29.4595,29.4768,29.3555,29.4162,180000.0
2011-08-08 10:25:00,33.95,33.98,33.73,33.83,294300.0,29.4075,29.4335,29.2169,29.3036,294300.0
2011-08-08 10:30:00,33.83,33.93,33.69,33.77,364900.0,29.3036,29.3902,29.1823,29.2516,364900.0
2011-08-08 10:35:00,33.77,33.82,33.62,33.81,454600.0,29.2516,29.2949,29.1216,29.2862,454600.0
2011-08-08 10:40:00,33.82,33.95,33.75,33.9,238900.0,29.2949,29.4075,29.2343,29.3642,238900.0
2011-08-08 10:45:00,33.91,34.04,33.76,34.03,199800.0,29.3728,29.4855,29.2429,29.4768,199800.0
2011-08-08 10:50:00,34.04,34.04,33.97,34.0,155600.0,29.4855,29.4855,29.4248,29.4508,155600.0
2011-08-08 10:55:00,34.01,34.03,33.86,33.92,180200.0,29.4595,29.4768,29.3295,29.3815,180200.0
2011-08-08 11:00:00,33.9,33.99,33.84,33.98,242400.0,29.3642,29.4421,29.3122,29.4335,242400.0
2011-08-08 11:05:00,33.99,34.21,33.92,34.18,274400.0,29.4421,29.6327,29.3815,29.6067,274400.0
2011-08-08 11:10:00,34.18,34.38,34.12,34.28,161600.0,29.6067,29.78,29.5547,29.6933,161600.0
2011-08-08 11:15:00,34.27,34.34,34.1,34.12,229100.0,29.6847,29.7453,29.5374,29.5547,229100.0
2011-08-08 11:20:00,34.12,34.13,33.99,34.05,173700.0,29.5547,29.5634,29.4421,29.4941,173700.0
2011-08-08 11:25:00,34.04,34.13,33.97,34.07,150500.0,29.4855,29.5634,29.4248,29.5114,150500.0
2011-08-08 11:30:00,34.08,34.09,33.92,34.0,498300.0,29.5201,29.5288,29.3815,29.4508,498300.0
2011-08-08 11:35:00,33.99,34.05,33.95,34.01,182800.0,29.4421,29.4941,29.4075,29.4595,182800.0
2011-08-08 11:40:00,34.02,34.11,33.96,33.99,137600.0,29.4681,29.5461,29.4162,29.4421,137600.0
2011-08-08 11:45:00,33.99,34.06,33.94,33.97,313000.0,29.4421,29.5028,29.3988,29.4248,313000.0
2011-08-08 11:50:00,33.97,33.99,33.88,33.99,322600.0,29.4248,29.4421,29.3469,29.4421,322600.0
2011-08-08 11:55:00,33.99,34.0,33.84,33.87,214700.0,29.4421,29.4508,29.3122,29.3382,214700.0
2011-08-08 12:00:00,33.87,33.87,33.75,33.77,225500.0,29.3382,29.3382,29.2343,29.2516,225500.0
2011-08-08 12:05:00,33.77,33.92,33.7,33.88,172800.0,29.2516,29.3815,29.1909,29.3469,172800.0
2011-08-08 12:10:00,33.89,34.0,33.87,33.97,106100.0,29.3555,29.4508,29.3382,29.4248,106100.0
2011-08-08 12:15:00,33.97,33.97,33.81,33.83,109200.0,29.4248,29.4248,29.2862,29.3036,109200.0
2011-08-08 12:20:00,33.81,33.98,33.75,33.93,212200.0,29.2862,29.4335,29.2343,29.3902,212200.0
2011-08-08 12:25:00,33.93,33.93,33.8,33.81,93300.0,29.3902,29.3902,29.2776,29.2862,93300.0
2011-08-08 12:30:00,33.81,33.87,33.77,33.84,77600.0,29.2862,29.3382,29.2516,29.3122,77600.0
2011-08-08 12:35:00,33.84,33.91,33.8,33.84,72000.0,29.3122,29.3728,29.2776,29.3122,72000.0
2011-08-08 12:40:00,33.83,34.05,33.83,33.96,127600.0,29.3036,29.4941,29.3036,29.4162,127600.0
2011-08-08 12:45:00,33.95,34.05,33.9,33.99,147700.0,29.4075,29.4941,29.3642,29.4421,147700.0
2011-08-08 12:50:00,33.99,34.05,33.93,33.97,98300.0,29.4421,29.4941,29.3902,29.4248,98300.0
2011-08-08 12:55:00,33.98,34.0,33.81,33.85,176900.0,29.4335,29.4508,29.2862,29.3209,176900.0
2011-08-08 13:00:00,33.84,33.95,33.84,33.85,100000.0,29.3122,29.4075,29.3122,29.3209,100000.0
2011-08-08 13:05:00,33.85,33.9,33.8,33.82,116000.0,29.3209,29.3642,29.2776,29.2949,116000.0
2011-08-08 13:10:00,33.82,33.87,33.68,33.72,112000.0,29.2949,29.3382,29.1736,29.2083,112000.0
2011-08-08 13:15:00,33.73,33.81,33.65,33.76,114100.0,29.2169,29.2862,29.1476,29.2429,114100.0
2011-08-08 13:20:00,33.75,33.87,33.71,33.82,238500.0,29.2343,29.3382,29.1996,29.2949,238500.0
2011-08-08 13:25:00,33.82,33.88,33.81,33.81,126800.0,29.2949,29.3469,29.2862,29.2862,126800.0
2011-08-08 13:30:00,33.8,33.82,33.74,33.77,186000.0,29.2776,29.2949,29.2256,29.2516,186000.0
2011-08-08 13:35:00,33.78,33.79,33.6,33.62,240100.0,29.2602,29.2689,29.1043,29.1216,240100.0
2011-08-08 13:40:00,33.61,33.69,33.56,33.57,145200.0,29.113,29.1823,29.0697,29.0783,145200.0
2011-08-08 13:45:00,33.57,33.74,33.54,33.71,471000.0,29.0783,29.2256,29.0524,29.1996,471000.0
2011-08-08 13:50:00,33.7,33.91,33.68,33.83,229400.0,29.1909,29.3728,29.1736,29.3036,229400.0
2011-08-08 13:55:00,33.83,33.87,33.59,33.61,176100.0,29.3036,29.3382,29.0957,29.113,176100.0
2011-08-08 14:00:00,33.61,33.78,33.54,33.71,173100.0,29.113,29.2602,29.0524,29.1996,173100.0
2011-08-08 14:05:00,33.76,33.76,33.55,33.58,242000.0,29.2429,29.2429,29.061,29.087,242000.0
2011-08-08 14:10:00,33.58,33.71,33.58,33.62,273600.0,29.087,29.1996,29.087,29.1216,273600.0
2011-08-08 14:15:00,33.63,33.68,33.53,33.67,367600.0,29.1303,29.1736,29.0437,29.165,367600.0
2011-08-08 14:20:00,33.66,33.7,33.32,33.39,278200.0,29.1563,29.1909,28.8618,28.9224,278200.0
2011-08-08 14:25:00,33.39,33.54,33.08,33.52,404200.0,28.9224,29.0524,28.6539,29.035,404200.0
2011-08-08 14:30:00,33.52,33.61,33.31,33.57,466700.0,29.035,29.113,28.8531,29.0783,466700.0
2011-08-08 14:35:00,33.58,33.6,33.33,33.38,442700.0,29.087,29.1043,28.8705,28.9138,442700.0
2011-08-08 14:40:00,33.39,33.6,33.38,33.56,319900.0,28.9224,29.1043,28.9138,29.0697,319900.0
2011-08-08 14:45:00,33.56,33.59,33.35,33.5,441000.0,29.0697,29.0957,28.8878,29.0177,441000.0
2011-08-08 14:50:00,33.5,33.53,33.43,33.43,219500.0,29.0177,29.0437,28.9571,28.9571,219500.0
2011-08-08 14:55:00,33.42,33.45,33.32,33.41,309400.0,28.9484,28.9744,28.8618,28.9397,309400.0
2011-08-08 15:00:00,33.42,33.52,33.4,33.52,226100.0,28.9484,29.035,28.9311,29.035,226100.0
2011-08-08 15:05:00,33.53,33.75,33.52,33.73,432100.0,29.0437,29.2343,29.035,29.2169,432100.0
2011-08-08 15:10:00,33.73,33.76,33.54,33.73,381800.0,29.2169,29.2429,29.0524,29.2169,381800.0
2011-08-08 15:15:00,33.73,33.89,33.64,33.83,533500.0,29.2169,29.3555,29.139,29.3036,533500.0
2011-08-08 15:20:00,33.82,33.86,33.72,33.82,709000.0,29.2949,29.3295,29.2083,29.2949,709000.0
2011-08-08 15:25:00,33.8,33.8,33.7,33.74,865300.0,29.2776,29.2776,29.1909,29.2256,865300.0
2011-08-08 15:30:00,33.73,33.75,33.46,33.52,474700.0,29.2169,29.2343,28.9831,29.035,474700.0
2011-08-08 15:35:00,33.52,33.61,33.5,33.56,534500.0,29.035,29.113,29.0177,29.0697,534500.0
2011-08-08 15:40:00,33.57,33.62,33.3,33.34,671700.0,29.0783,29.1216,28.8445,28.8791,671700.0
2011-08-08 15:45:00,33.34,33.37,33.06,33.18,836900.0,28.8791,28.9051,28.6366,28.7405,836900.0
2011-08-08 15:50:00,33.18,33.31,33.08,33.21,1000400.0,28.7405,28.8531,28.6539,28.7665,1000400.0
2011-08-08 15:55:00,33.21,33.21,33.03,33.03,1540000.0,28.7665,28.7665,28.6106,28.6106,1540000.0
2011-08-09 09:30:00,33.47,33.62,33.26,33.4,456400.0,28.9917,29.1216,28.8098,28.9311,456400.0
2011-08-09 09:35:00,33.4,33.76,33.21,33.22,428900.0,28.9311,29.2429,28.7665,28.7752,428900.0
2011-08-09 09:40:00,33.22,33.41,33.01,33.07,415200.0,28.7752,28.9397,28.5933,28.6452,415200.0
2011-08-09 09:45:00,33.07,33.3,33.06,33.22,411800.0,28.6452,28.8445,28.6366,28.7752,411800.0
2011-08-09 09:50:00,33.22,33.43,33.17,33.35,364200.0,28.7752,28.9571,28.7319,28.8878,364200.0
2011-08-09 09:55:00,33.35,33.36,33.2,33.33,634500.0,28.8878,28.8964,28.7578,28.8705,634500.0
2011-08-09 10:00:00,33.33,33.54,33.27,33.47,652700.0,28.8705,29.0524,28.8185,28.9917,652700.0
2011-08-09 10:05:00,33.47,33.57,33.31,33.43,291200.0,28.9917,29.0783,28.8531,28.9571,291200.0
2011-08-09 10:10:00,33.43,33.78,33.3,33.77,455700.0,28.9571,29.2602,28.8445,29.2516,455700.0
2011-08-09 10:15:00,33.77,33.79,33.45,33.57,452200.0,29.2516,29.2689,28.9744,29.0783,452200.0
2011-08-09 10:20:00,33.57,33.65,33.44,33.55,265100.0,29.0783,29.1476,28.9657,29.061,265100.0
2011-08-09 10:25:00,33.56,33.72,33.54,33.72,250100.0,29.0697,29.2083,29.0524,29.2083,250100.0
2011-08-09 10:30:00,33.72,33.78,33.65,33.71,242000.0,29.2083,29.2602,29.1476,29.1996,242000.0
2011-08-09 10:35:00,33.71,33.72,33.53,33.56,339800.0,29.1996,29.2083,29.0437,29.0697,339800.0
2011-08-09 10:40:00,33.54,33.58,33.4,33.43,264800.0,29.0524,29.087,28.9311,28.9571,264800.0
2011-08-09 10:45:00,33.44,33.73,33.43,33.64,464700.0,28.9657,29.2169,28.9571,29.139,464700.0
2011-08-09 10:50:00,33.65,33.74,33.56,33.63,310600.0,29.1476,29.2256,29.0697,29.1303,310600.0
2011-08-09 10:55:00,33.63,33.71,33.56,33.65,413600.0,29.1303,29.1996,29.0697,29.1476,413600.0
2011-08-09 11:00:00,33.64,33.66,33.47,33.51,309500.0,29.139,29.1563,28.9917,29.0264,309500.0
2011-08-09 11:05:00,33.47,33.61,33.44,33.49,265800.0,28.9917,29.113,28.9657,29.009,265800.0
2011-08-09 11:10:00,33.48,33.5,33.3,33.37,338800.0,29.0004,29.0177,28.8445,28.9051,338800.0
2011-08-09 11:15:00,33.37,33.43,33.37,33.4,289700.0,28.9051,28.9571,28.9051,28.9311,289700.0
2011-08-09 11:20:00,33.4,33.45,33.37,33.39,261600.0,28.9311,28.9744,28.9051,28.9224,261600.0
2011-08-09 11:25:00,33.39,33.51,33.38,33.45,359600.0,28.9224,29.0264,28.9138,28.9744,359600.0
2011-08-09 11:30:00,33.46,33.49,33.35,33.44,281400.0,28.9831,29.009,28.8878,28.9657,281400.0
2011-08-09 11:35:00,33.44,33.46,33.4,33.42,322200.0,28.9657,28.9831,28.9311,28.9484,322200.0
2011-08-09 11:40:00,33.4,33.47,33.39,33.42,274500.0,28.9311,28.9917,28.9224,28.9484,274500.0
2011-08-09 11:45:00,33.43,33.45,33.38,33.39,193700.0,28.9571,28.9744,28.9138,28.9224,193700.0
2011-08-09 11:50:00,33.39,33.44,33.39,33.44,209800.0,28.9224,28.9657,28.9224,28.9657,209800.0
2011-08-09 11:55:00,33.44,33.49,33.41,33.47,241600.0,28.9657,29.009,28.9397,28.9917,241600.0
2011-08-09 12:00:00,33.48,33.51,33.44,33.49,349100.0,29.0004,29.0264,28.9657,29.009,349100.0
2011-08-09 12:05:00,33.49,33.57,33.45,33.53,211200.0,29.009,29.0783,28.9744,29.0437,211200.0
2011-08-09 12:10:00,33.53,33.55,33.47,33.5,183300.0,29.0437,29.061,28.9917,29.0177,183300.0
2011-08-09 12:15:00,33.5,33.56,33.47,33.53,124700.0,29.0177,29.0697,28.9917,29.0437,124700.0
2011-08-09 12:20:00,33.53,33.59,33.48,33.57,107300.0,29.0437,29.0957,29.0004,29.0783,107300.0
2011-08-09 12:25:00,33.58,33.58,33.5,33.53,247900.0,29.087,29.087,29.0177,29.0437,247900.0
2011-08-09 12:30:00,33.54,33.58,33.52,33.56,107800.0,29.0524,29.087,29.035,29.0697,107800.0
2011-08-09 12:35:00,33.55,33.59,33.52,33.58,128400.0,29.061,29.0957,29.035,29.087,128400.0
2011-08-09 12:40:00,33.59,33.59,33.5,33.51,133500.0,29.0957,29.0957,29.0177,29.0264,133500.0
2011-08-09 12:45:00,33.52,33.55,33.45,33.46,207900.0,29.035,29.061,28.9744,28.9831,207900.0
2011-08-09 12:50:00,33.45,33.46,33.4,33.46,128200.0,28.9744,28.9831,28.9311,28.9831,128200.0
2011-08-09 12:55:00,33.45,33.46,33.38,33.41,259700.0,28.9744,28.9831,28.9138,28.9397,259700.0
2011-08-09 13:00:00,33.41,33.41,33.34,33.36,204700.0,28.9397,28.9397,28.8791,28.8964,204700.0
2011-08-09 13:05:00,33.37,33.5,33.33,33.45,243400.0,28.9051,29.0177,28.8705,28.9744,243400.0
2011-08-09 13:10:00,33.44,33.47,33.4,33.47,122300.0,28.9657,28.9917,28.9311,28.9917,122300.0
2011-08-09 13:15:00,33.47,33.54,33.43,33.44,159500.0,28.9917,29.0524,28.9571,28.9657,159500.0
2011-08-09 13:20:00,33.44,33.48,33.44,33.44,83400.0,28.9657,29.0004,28.9657,28.9657,83400.0
2011-08-09 13:25:00,33.45,33.49,33.41,33.41,108200.0,28.9744,29.009,28.9397,28.9397,108200.0
2011-08-09 13:30:00,33.42,33.46,33.38,33.39,167700.0,28.9484,28.9831,28.9138,28.9224,167700.0
2011-08-09 13:35:00,33.39,33.41,33.35,33.38,198600.0,28.9224,28.9397,28.8878,28.9138,198600.0
2011-08-09 13:40:00,33.38,33.41,33.35,33.38,200800.0,28.9138,28.9397,28.8878,28.9138,200800.0
2011-08-09 13:45:00,33.37,33.38,33.24,33.35,226500.0,28.9051,28.9138,28.7925,28.8878,226500.0
2011-08-09 13:50:00,33.35,33.38,33.33,33.35,341500.0,28.8878,28.9138,28.8705,28.8878,341500.0
2011-08-09 13:55:00,33.34,33.55,33.34,33.46,516500.0,28.8791,29.061,28.8791,28.9831,516500.0
2011-08-09 14:00:00,33.46,33.54,33.39,33.4,210300.0,28.9831,29.0524,28.9224,28.9311,210300.0
2011-08-09 14:05:00,33.39,33.44,33.32,33.43,300000.0,28.9224,28.9657,28.8618,28.9571,300000.0
2011-08-09 14:10:00,33.43,33.77,33.42,33.48,242400.0,28.9571,29.2516,28.9484,29.0004,242400.0
2011-08-09 14:15:00,33.48,33.69,33.35,33.38,459200.0,29.0004,29.1823,28.8878,28.9138,459200.0
2011-08-09 14:20:00,33.36,33.6,32.8,33.29,1221000.0,28.8964,29.1043,28.4114,28.8358,1221000.0
2011-08-09 14:25:00,33.29,33.6,33.26,33.59,671200.0,28.8358,29.1043,28.8098,29.0957,671200.0
2011-08-09 14:30:00,33.58,33.7,33.21,33.21,519800.0,29.087,29.1909,28.7665,28.7665,519800.0
2011-08-09 14:35:00,33.22,33.28,32.82,32.89,479000.0,28.7752,28.8271,28.4287,28.4893,479000.0
2011-08-09 14:40:00,32.9,32.96,32.31,32.44,657400.0,28.498,28.55,27.9869,28.0995,657400.0
2011-08-09 14:45:00,32.43,32.87,32.39,32.7,614700.0,28.0909,28.472,28.0562,28.3247,614700.0
2011-08-09 14:50:00,32.68,33.09,32.66,32.88,531000.0,28.3074,28.6626,28.2901,28.4807,531000.0
2011-08-09 14:55:00,32.88,32.94,32.63,32.77,544000.0,28.4807,28.5326,28.2641,28.3854,544000.0
2011-08-09 15:00:00,32.76,33.12,32.57,33.06,740600.0,28.3767,28.6885,28.2121,28.6366,740600.0
2011-08-09 15:05:00,33.07,33.12,32.99,33.03,551700.0,28.6452,28.6885,28.5759,28.6106,551700.0
2011-08-09 15:10:00,33.03,33.48,33.0,33.33,585100.0,28.6106,29.0004,28.5846,28.8705,585100.0
2011-08-09 15:15:00,33.32,33.71,33.27,33.62,376600.0,28.8618,29.1996,28.8185,29.1216,376600.0
2011-08-09 15:20:00,33.61,33.63,33.38,33.52,449100.0,29.113,29.1303,28.9138,29.035,449100.0
2011-08-09 15:25:00,33.51,33.76,33.4,33.71,393400.0,29.0264,29.2429,28.9311,29.1996,393400.0
2011-08-09 15:30:00,33.71,33.84,33.69,33.83,648700.0,29.1996,29.3122,29.1823,29.3036,648700.0
2011-08-09 15:35:00,33.83,33.88,33.69,33.85,436300.0,29.3036,29.3469,29.1823,29.3209,436300.0
2011-08-09 15:40:00,33.85,34.2,33.81,34.1,574200.0,29.3209,29.624,29.2862,29.5374,574200.0
2011-08-09 15:45:00,34.1,34.38,34.06,34.33,891600.0,29.5374,29.78,29.5028,29.7367,891600.0
2011-08-09 15:50:00,34.33,34.43,34.27,34.4,639000.0,29.7367,29.8233,29.6847,29.7973,639000.0
2011-08-09 15:55:00,34.41,34.69,34.37,34.65,1423200.0,29.8059,30.0485,29.7713,30.0138,1423200.0
2011-08-10 09:30:00,31.84,31.91,30.35,30.39,3563500.0,27.5798,27.6404,26.2892,26.3238,3563500.0
2011-08-10 09:35:00,30.38,31.02,29.6,30.04,4927700.0,26.3152,26.8695,25.6395,26.0207,4927700.0
2011-08-10 09:40:00,30.04,30.36,29.85,30.16,4092500.0,26.0207,26.2978,25.8561,26.1246,4092500.0
2011-08-10 09:45:00,30.16,30.57,30.06,30.48,2350000.0,26.1246,26.4797,26.038,26.4018,2350000.0
2011-08-10 09:50:00,30.49,30.6,30.11,30.2,2895400.0,26.4104,26.5057,26.0813,26.1592,2895400.0
2011-08-10 09:55:00,30.19,30.5,30.19,30.45,3758600.0,26.1506,26.4191,26.1506,26.3758,3758600.0
2011-08-10 10:00:00,30.45,30.85,30.39,30.57,2672200.0,26.3758,26.7223,26.3238,26.4797,2672200.0
2011-08-10 10:05:00,30.56,30.8,30.45,30.75,2230300.0,26.4711,26.679,26.3758,26.6357,2230300.0
2011-08-10 10:10:00,30.75,30.82,30.51,30.76,2054500.0,26.6357,26.6963,26.4278,26.6443,2054500.0
2011-08-10 10:15:00,30.75,30.86,30.47,30.75,2203400.0,26.6357,26.7309,26.3931,26.6357,2203400.0
2011-08-10 10:20:00,30.75,30.86,30.72,30.82,1484600.0,26.6357,26.7309,26.6097,26.6963,1484600.0
2011-08-10 10:25:00,30.82,30.89,30.76,30.79,1343400.0,26.6963,26.7569,26.6443,26.6703,1343400.0
2011-08-10 10:30:00,30.79,31.07,30.78,30.78,1513400.0,26.6703,26.9128,26.6616,26.6616,1513400.0
2011-08-10 10:35:00,30.79,31.21,30.78,30.8,1995200.0,26.6703,27.0341,26.6616,26.679,1995200.0
2011-08-10 10:40:00,30.8,30.98,30.8,30.81,871700.0,26.679,26.8349,26.679,26.6876,871700.0
2011-08-10 10:45:00,30.8,30.85,30.78,30.82,1114600.0,26.679,26.7223,26.6616,26.6963,1114600.0
2011-08-10 10:50:00,30.8,30.81,30.5,30.71,1236900.0,26.679,26.6876,26.4191,26.601,1236900.0
2011-08-10 10:55:00,30.71,30.9,30.71,30.78,1113500.0,26.601,26.7656,26.601,26.6616,1113500.0
2011-08-10 11:00:00,30.78,30.83,30.76,30.79,963500.0,26.6616,26.705,26.6443,26.6703,963500.0
2011-08-10 11:05:00,30.79,30.99,30.79,30.98,1033500.0,26.6703,26.8435,26.6703,26.8349,1033500.0
2011-08-10 11:10:00,30.98,31.05,30.94,30.98,1050900.0,26.8349,26.8955,26.8002,26.8349,1050900.0
2011-08-10 11:15:00,30.98,31.5,30.95,31.1,1487400.0,26.8349,27.2853,26.8089,26.9388,1487400.0
2011-08-10 11:20:00,31.11,31.12,30.96,31.0,782100.0,26.9475,26.9561,26.8176,26.8522,782100.0
2011-08-10 11:25:00,30.99,31.07,30.96,30.97,1013900.0,26.8435,26.9128,26.8176,26.8262,1013900.0
2011-08-10 11:30:00,30.96,31.13,30.96,31.09,1251000.0,26.8176,26.9648,26.8176,26.9302,1251000.0
2011-08-10 11:35:00,31.09,31.1,30.87,31.01,869800.0,26.9302,26.9388,26.7396,26.8609,869800.0
2011-08-10 11:40:00,31.01,31.1,30.97,31.06,494500.0,26.8609,26.9388,26.8262,26.9042,494500.0
2011-08-10 11:45:00,31.06,31.14,31.05,31.06,515700.0,26.9042,26.9735,26.8955,26.9042,515700.0
2011-08-10 11:50:00,31.07,31.16,31.05,31.14,426000.0,26.9128,26.9908,26.8955,26.9735,426000.0
2011-08-10 11:55:00,31.16,31.32,31.14,31.31,544400.0,26.9908,27.1294,26.9735,27.1207,544400.0
2011-08-10 12:00:00,31.31,31.43,31.14,31.38,650500.0,27.1207,27.2247,26.9735,27.1814,650500.0
2011-08-10 12:05:00,31.4,31.5,31.37,31.39,555100.0,27.1987,27.2853,27.1727,27.19,555100.0
2011-08-10 12:10:00,31.39,31.44,31.35,31.36,555400.0,27.19,27.2333,27.1554,27.164,555400.0
2011-08-10 12:15:00,31.36,31.52,31.35,31.5,837000.0,27.164,27.3026,27.1554,27.2853,837000.0
2011-08-10 12:20:00,31.5,31.64,31.49,31.52,609800.0,27.2853,27.4066,27.2766,27.3026,609800.0
2011-08-10 12:25:00,31.51,31.51,31.31,31.4,598800.0,27.294,27.294,27.1207,27.1987,598800.0
2011-08-10 12:30:00,31.4,31.43,31.26,31.26,457400.0,27.1987,27.2247,27.0774,27.0774,457400.0
2011-08-10 12:35:00,31.27,31.27,31.13,31.16,441700.0,27.0861,27.0861,26.9648,26.9908,441700.0
2011-08-10 12:40:00,31.15,31.16,31.06,31.15,418800.0,26.9821,26.9908,26.9042,26.9821,418800.0
2011-08-10 12:45:00,31.15,31.25,31.14,31.18,401800.0,26.9821,27.0688,26.9735,27.0081,401800.0
2011-08-10 12:50:00,31.18,31.27,31.17,31.25,383100.0,27.0081,27.0861,26.9995,27.0688,383100.0
2011-08-10 12:55:00,31.25,31.48,31.19,31.46,575300.0,27.0688,27.268,27.0168,27.2507,575300.0
2011-08-10 13:00:00,31.46,31.5,31.33,31.47,300600.0,27.2507,27.2853,27.1381,27.2593,300600.0
2011-08-10 13:05:00,31.46,31.53,31.4,31.48,929400.0,27.2507,27.3113,27.1987,27.268,929400.0
2011-08-10 13:10:00,31.49,31.56,31.48,31.52,336700.0,27.2766,27.3373,27.268,27.3026,336700.0
2011-08-10 13:15:00,31.53,31.55,31.46,31.5,705700.0,27.3113,27.3286,27.2507,27.2853,705700.0
2011-08-10 13:20:00,31.49,31.5,31.43,31.48,560300.0,27.2766,27.2853,27.2247,27.268,560300.0
2011-08-10 13:25:00,31.47,31.66,31.47,31.65,775000.0,27.2593,27.4239,27.2593,27.4152,775000.0
2011-08-10 13:30:00,31.64,31.71,31.57,31.59,351100.0,27.4066,27.4672,27.3459,27.3633,351100.0
2011-08-10 13:35:00,31.59,31.68,31.55,31.59,247100.0,27.3633,27.4412,27.3286,27.3633,247100.0
2011-08-10 13:40:00,31.58,31.89,31.58,31.86,605900.0,27.3546,27.6231,27.3546,27.5971,605900.0
2011-08-10 13:45:00,31.86,32.12,31.84,31.88,1468900.0,27.5971,27.8223,27.5798,27.6145,1468900.0
2011-08-10 13:50:00,31.88,32.0,31.85,32.0,659100.0,27.6145,27.7184,27.5885,27.7184,659100.0
2011-08-10 13:55:00,32.0,32.02,31.96,32.02,422100.0,27.7184,27.7357,27.6838,27.7357,422100.0
2011-08-10 14:00:00,32.02,32.02,31.94,31.97,1050300.0,27.7357,27.7357,27.6664,27.6924,1050300.0
2011-08-10 14:05:00,31.97,32.02,31.95,32.0,936700.0,27.6924,27.7357,27.6751,27.7184,936700.0
2011-08-10 14:10:00,32.0,32.27,31.99,32.26,1018400.0,27.7184,27.9523,27.7097,27.9436,1018400.0
2011-08-10 14:15:00,32.25,32.26,31.89,31.94,639000.0,27.935,27.9436,27.6231,27.6664,639000.0
2011-08-10 14:20:00,31.94,32.04,31.92,32.01,568100.0,27.6664,27.7531,27.6491,27.7271,568100.0
2011-08-10 14:25:00,32.0,32.02,31.93,31.95,460300.0,27.7184,27.7357,27.6578,27.6751,460300.0
2011-08-10 14:30:00,31.95,32.0,31.93,31.94,367100.0,27.6751,27.7184,27.6578,27.6664,367100.0
2011-08-10 14:35:00,31.94,32.01,31.93,31.93,404000.0,27.6664,27.7271,27.6578,27.6578,404000.0
2011-08-10 14:40:00,31.94,31.98,31.87,31.96,446800.0,27.6664,27.7011,27.6058,27.6838,446800.0
2011-08-10 14:45:00,31.95,32.0,31.9,31.93,408800.0,27.6751,27.7184,27.6318,27.6578,408800.0
2011-08-10 14:50:00,31.92,31.93,31.67,31.84,574600.0,27.6491,27.6578,27.4326,27.5798,574600.0
2011-08-10 14:55:00,31.84,31.93,31.78,31.81,677000.0,27.5798,27.6578,27.5278,27.5538,677000.0
2011-08-10 15:00:00,31.81,32.0,31.8,31.99,804700.0,27.5538,27.7184,27.5452,27.7097,804700.0
2011-08-10 15:05:00,31.99,32.13,31.9,31.92,1448100.0,27.7097,27.831,27.6318,27.6491,1448100.0
2011-08-10 15:10:00,31.92,32.05,31.92,32.0,626000.0,27.6491,27.7617,27.6491,27.7184,626000.0
2011-08-10 15:15:00,32.01,32.01,31.81,31.81,936300.0,27.7271,27.7271,27.5538,27.5538,936300.0
2011-08-10 15:20:00,31.81,31.95,31.81,31.94,477700.0,27.5538,27.6751,27.5538,27.6664,477700.0
2011-08-10 15:25:00,31.95,32.0,31.83,31.88,782500.0,27.6751,27.7184,27.5712,27.6145,782500.0
2011-08-10 15:30:00,31.88,31.92,31.72,31.72,963000.0,27.6145,27.6491,27.4759,27.4759,963000.0
2011-08-10 15:35:00,31.72,31.88,31.71,31.87,666400.0,27.4759,27.6145,27.4672,27.6058,666400.0
2011-08-10 15:40:00,31.86,31.97,31.76,31.8,771300.0,27.5971,27.6924,27.5105,27.5452,771300.0
2011-08-10 15:45:00,31.8,31.81,31.71,31.75,906200.0,27.5452,27.5538,27.4672,27.5019,906200.0
2011-08-10 15:50:00,31.75,31.75,31.63,31.65,942100.0,27.5019,27.5019,27.3979,27.4152,942100.0
2011-08-10 15:55:00,31.65,31.66,31.43,31.53,1716600.0,27.4152,27.4239,27.2247,27.3113,1716600.0
2011-08-11 09:30:00,31.83,32.25,31.81,32.19,1853800.0,27.5712,27.935,27.5538,27.883,1853800.0
2011-08-11 09:35:00,32.19,32.23,32.06,32.09,630500.0,27.883,27.9176,27.7704,27.7964,630500.0
2011-08-11 09:40:00,32.1,32.13,32.02,32.05,449100.0,27.805,27.831,27.7357,27.7617,449100.0
2011-08-11 09:45:00,32.05,32.12,32.03,32.05,613500.0,27.7617,27.8223,27.7444,27.7617,613500.0
2011-08-11 09:50:00,32.05,32.06,32.01,32.06,527800.0,27.7617,27.7704,27.7271,27.7704,527800.0
2011-08-11 09:55:00,32.05,32.12,32.04,32.05,856200.0,27.7617,27.8223,27.7531,27.7617,856200.0
2011-08-11 10:00:00,32.06,32.09,32.04,32.05,701000.0,27.7704,27.7964,27.7531,27.7617,701000.0
2011-08-11 10:05:00,32.05,32.17,32.04,32.16,485500.0,27.7617,27.8657,27.7531,27.857,485500.0
2011-08-11 10:10:00,32.16,32.18,32.05,32.13,334700.0,27.857,27.8743,27.7617,27.831,334700.0
2011-08-11 10:15:00,32.14,32.25,32.13,32.14,599100.0,27.8397,27.935,27.831,27.8397,599100.0
2011-08-11 10:20:00,32.15,32.18,32.08,32.12,655400.0,27.8483,27.8743,27.7877,27.8223,655400.0
2011-08-11 10:25:00,32.12,32.23,32.12,32.23,970200.0,27.8223,27.9176,27.8223,27.9176,970200.0
2011-08-11 10:30:00,32.23,32.25,32.19,32.23,820900.0,27.9176,27.935,27.883,27.9176,820900.0
2011-08-11 10:35:00,32.23,32.25,32.18,32.18,702200.0,27.9176,27.935,27.8743,27.8743,702200.0
2011-08-11 10:40:00,32.18,32.33,32.12,32.31,579500.0,27.8743,28.0043,27.8223,27.9869,579500.0
2011-08-11 10:45:00,32.31,32.32,32.25,32.3,528500.0,27.9869,27.9956,27.935,27.9783,528500.0
2011-08-11 10:50:00,32.29,32.41,32.26,32.41,429400.0,27.9696,28.0735,27.9436,28.0735,429400.0
2011-08-11 10:55:00,32.4,32.42,32.38,32.39,506600.0,28.0649,28.0822,28.0476,28.0562,506600.0
2011-08-11 11:00:00,32.39,32.49,32.34,32.43,647400.0,28.0562,28.1428,28.0129,28.0909,647400.0
2011-08-11 11:05:00,32.43,32.64,32.43,32.62,358500.0,28.0909,28.2728,28.0909,28.2554,358500.0
2011-08-11 11:10:00,32.63,32.63,32.45,32.45,618700.0,28.2641,28.2641,28.1082,28.1082,618700.0
2011-08-11 11:15:00,32.46,32.46,32.36,32.4,318500.0,28.1169,28.1169,28.0302,28.0649,318500.0
2011-08-11 11:20:00,32.4,32.43,32.31,32.34,314100.0,28.0649,28.0909,27.9869,28.0129,314100.0
2011-08-11 11:25:00,32.34,32.38,32.26,32.33,602400.0,28.0129,28.0476,27.9436,28.0043,602400.0
2011-08-11 11:30:00,32.33,32.36,32.23,32.24,168900.0,28.0043,28.0302,27.9176,27.9263,168900.0
2011-08-11 11:35:00,32.24,32.25,32.09,32.12,197800.0,27.9263,27.935,27.7964,27.8223,197800.0
2011-08-11 11:40:00,32.13,32.17,32.09,32.17,294900.0,27.831,27.8657,27.7964,27.8657,294900.0
2011-08-11 11:45:00,32.17,32.26,32.15,32.25,173600.0,27.8657,27.9436,27.8483,27.935,173600.0
2011-08-11 11:50:00,32.24,32.4,32.23,32.37,188400.0,27.9263,28.0649,27.9176,28.0389,188400.0
2011-08-11 11:55:00,32.37,32.41,32.33,32.33,149200.0,28.0389,28.0735,28.0043,28.0043,149200.0
2011-08-11 12:00:00,32.33,32.38,32.26,32.36,122500.0,28.0043,28.0476,27.9436,28.0302,122500.0
2011-08-11 12:05:00,32.36,32.46,32.33,32.42,141400.0,28.0302,28.1169,28.0043,28.0822,141400.0
2011-08-11 12:10:00,32.42,32.44,32.28,32.3,282200.0,28.0822,28.0995,27.9609,27.9783,282200.0
2011-08-11 12:15:00,32.3,32.35,32.25,32.26,261600.0,27.9783,28.0216,27.935,27.9436,261600.0
2011-08-11 12:20:00,32.26,32.3,32.24,32.24,99600.0,27.9436,27.9783,27.9263,27.9263,99600.0
2011-08-11 12:25:00,32.25,32.25,32.16,32.21,220600.0,27.935,27.935,27.857,27.9003,220600.0
2011-08-11 12:30:00,32.22,32.25,32.18,32.23,145000.0,27.909,27.935,27.8743,27.9176,145000.0
2011-08-11 12:35:00,32.24,32.36,32.2,32.36,166200.0,27.9263,28.0302,27.8916,28.0302,166200.0
2011-08-11 12:40:00,32.35,32.43,32.35,32.41,197900.0,28.0216,28.0909,28.0216,28.0735,197900.0
2011-08-11 12:45:00,32.42,32.58,32.42,32.55,235800.0,28.0822,28.2208,28.0822,28.1948,235800.0
2011-08-11 12:50:00,32.54,32.6,32.53,32.55,169300.0,28.1862,28.2381,28.1775,28.1948,169300.0
2011-08-11 12:55:00,32.56,32.74,32.56,32.67,382900.0,28.2035,28.3594,28.2035,28.2988,382900.0
2011-08-11 13:00:00,32.67,32.68,32.58,32.59,439700.0,28.2988,28.3074,28.2208,28.2295,439700.0
2011-08-11 13:05:00,32.59,32.62,32.53,32.62,167400.0,28.2295,28.2554,28.1775,28.2554,167400.0
2011-08-11 13:10:00,32.62,32.74,32.6,32.67,150800.0,28.2554,28.3594,28.2381,28.2988,150800.0
2011-08-11 13:15:00,32.66,32.7,32.59,32.59,129600.0,28.2901,28.3247,28.2295,28.2295,129600.0
2011-08-11 13:20:00,32.59,32.66,32.58,32.66,198500.0,28.2295,28.2901,28.2208,28.2901,198500.0
2011-08-11 13:25:00,32.65,32.7,32.59,32.65,267400.0,28.2814,28.3247,28.2295,28.2814,267400.0
2011-08-11 13:30:00,32.65,32.68,32.61,32.66,235800.0,28.2814,28.3074,28.2468,28.2901,235800.0
2011-08-11 13:35:00,32.65,32.67,32.62,32.64,171000.0,28.2814,28.2988,28.2554,28.2728,171000.0
2011-08-11 13:40:00,32.63,32.65,32.54,32.55,215000.0,28.2641,28.2814,28.1862,28.1948,215000.0
2011-08-11 13:45:00,32.55,32.59,32.53,32.54,250200.0,28.1948,28.2295,28.1775,28.1862,250200.0
2011-08-11 13:50:00,32.54,32.7,32.53,32.61,288500.0,28.1862,28.3247,28.1775,28.2468,288500.0
2011-08-11 13:55:00,32.62,32.75,32.62,32.74,223800.0,28.2554,28.3681,28.2554,28.3594,223800.0
2011-08-11 14:00:00,32.74,32.79,32.72,32.78,236600.0,28.3594,28.4027,28.3421,28.394,236600.0
2011-08-11 14:05:00,32.77,32.79,32.72,32.73,182500.0,28.3854,28.4027,28.3421,28.3507,182500.0
2011-08-11 14:10:00,32.72,32.89,32.72,32.86,240200.0,28.3421,28.4893,28.3421,28.4633,240200.0
2011-08-11 14:15:00,32.85,32.86,32.77,32.79,317800.0,28.4547,28.4633,28.3854,28.4027,317800.0
2011-08-11 14:20:00,32.79,32.92,32.79,32.89,216800.0,28.4027,28.5153,28.4027,28.4893,216800.0
2011-08-11 14:25:00,32.89,32.89,32.82,32.83,180700.0,28.4893,28.4893,28.4287,28.4374,180700.0
2011-08-11 14:30:00,32.83,32.83,32.65,32.65,201700.0,28.4374,28.4374,28.2814,28.2814,201700.0
2011-08-11 14:35:00,32.65,32.69,32.53,32.57,432200.0,28.2814,28.3161,28.1775,28.2121,432200.0
2011-08-11 14:40:00,32.57,32.57,32.49,32.5,382700.0,28.2121,28.2121,28.1428,28.1515,382700.0
2011-08-11 14:45:00,32.51,32.6,32.47,32.55,321600.0,28.1602,28.2381,28.1255,28.1948,321600.0
2011-08-11 14:50:00,32.55,32.64,32.53,32.64,173500.0,28.1948,28.2728,28.1775,28.2728,173500.0
2011-08-11 14:55:00,32.64,32.78,32.6,32.76,203200.0,28.2728,28.394,28.2381,28.3767,203200.0
2011-08-11 15:00:00,32.76,32.84,32.73,32.84,206200.0,28.3767,28.446,28.3507,28.446,206200.0
2011-08-11 15:05:00,32.84,32.88,32.75,32.76,256700.0,28.446,28.4807,28.3681,28.3767,256700.0
2011-08-11 15:10:00,32.77,32.89,32.76,32.86,183600.0,28.3854,28.4893,28.3767,28.4633,183600.0
2011-08-11 15:15:00,32.85,32.91,32.85,32.89,305900.0,28.4547,28.5066,28.4547,28.4893,305900.0
2011-08-11 15:20:00,32.89,32.95,32.87,32.95,256400.0,28.4893,28.5413,28.472,28.5413,256400.0
2011-08-11 15:25:00,32.95,33.0,32.89,32.94,244600.0,28.5413,28.5846,28.4893,28.5326,244600.0
2011-08-11 15:30:00,32.94,33.04,32.93,33.04,421400.0,28.5326,28.6193,28.524,28.6193,421400.0
2011-08-11 15:35:00,33.04,33.08,32.91,32.92,476900.0,28.6193,28.6539,28.5066,28.5153,476900.0
2011-08-11 15:40:00,32.91,32.92,32.8,32.85,884700.0,28.5066,28.5153,28.4114,28.4547,884700.0
2011-08-11 15:45:00,32.86,32.89,32.61,32.61,1540800.0,28.4633,28.4893,28.2468,28.2468,1540800.0
2011-08-11 15:50:00,32.61,32.7,32.25,32.25,1975100.0,28.2468,28.3247,27.935,27.935,1975100.0
2011-08-11 15:55:00,32.26,32.32,32.06,32.1,2373600.0,27.9436,27.9956,27.7704,27.805,2373600.0
2011-08-12 09:30:00,32.76,32.95,32.44,32.91,833200.0,28.3767,28.5413,28.0995,28.5066,833200.0
2011-08-12 09:35:00,32.91,32.96,32.73,32.82,661200.0,28.5066,28.55,28.3507,28.4287,661200.0
2011-08-12 09:40:00,32.82,33.02,32.72,32.98,545400.0,28.4287,28.6019,28.3421,28.5673,545400.0
2011-08-12 09:45:00,32.99,33.22,32.96,33.21,552300.0,28.5759,28.7752,28.55,28.7665,552300.0
2011-08-12 09:50:00,33.2,33.22,33.0,33.03,413800.0,28.7578,28.7752,28.5846,28.6106,413800.0
2011-08-12 09:55:00,33.01,33.14,32.95,33.0,722800.0,28.5933,28.7059,28.5413,28.5846,722800.0
2011-08-12 10:00:00,33.0,33.09,32.85,32.86,1090000.0,28.5846,28.6626,28.4547,28.4633,1090000.0
2011-08-12 10:05:00,32.86,33.04,32.86,33.01,553600.0,28.4633,28.6193,28.4633,28.5933,553600.0
2011-08-12 10:10:00,33.02,33.15,32.98,33.01,523800.0,28.6019,28.7145,28.5673,28.5933,523800.0
2011-08-12 10:15:00,33.02,33.09,32.99,33.02,426800.0,28.6019,28.6626,28.5759,28.6019,426800.0
2011-08-12 10:20:00,33.02,33.12,32.99,33.08,371300.0,28.6019,28.6885,28.5759,28.6539,371300.0
2011-08-12 10:25:00,33.08,33.19,33.07,33.16,333600.0,28.6539,28.7492,28.6452,28.7232,333600.0
2011-08-12 10:30:00,33.16,33.27,33.16,33.27,341200.0,28.7232,28.8185,28.7232,28.8185,341200.0
2011-08-12 10:35:00,33.26,33.38,33.24,33.37,348900.0,28.8098,28.9138,28.7925,28.9051,348900.0
2011-08-12 10:40:00,33.37,33.41,33.24,33.25,479800.0,28.9051,28.9397,28.7925,28.8012,479800.0
2011-08-12 10:45:00,33.25,33.35,33.23,33.25,310800.0,28.8012,28.8878,28.7838,28.8012,310800.0
2011-08-12 10:50:00,33.25,33.27,33.17,33.23,435700.0,28.8012,28.8185,28.7319,28.7838,435700.0
2011-08-12 10:55:00,33.24,33.36,33.19,33.31,368200.0,28.7925,28.8964,28.7492,28.8531,368200.0
2011-08-12 11:00:00,33.32,33.38,33.29,33.3,566400.0,28.8618,28.9138,28.8358,28.8445,566400.0
2011-08-12 11:05:00,33.29,33.35,33.29,33.34,366600.0,28.8358,28.8878,28.8358,28.8791,366600.0
2011-08-12 11:10:00,33.35,33.38,33.3,33.38,483100.0,28.8878,28.9138,28.8445,28.9138,483100.0
2011-08-12 11:15:00,33.38,33.41,33.33,33.34,248800.0,28.9138,28.9397,28.8705,28.8791,248800.0
2011-08-12 11:20:00,33.33,33.35,33.28,33.29,290700.0,28.8705,28.8878,28.8271,28.8358,290700.0
2011-08-12 11:25:00,33.29,33.37,33.29,33.35,515600.0,28.8358,28.9051,28.8358,28.8878,515600.0
2011-08-12 11:30:00,33.35,33.41,33.3,33.38,225500.0,28.8878,28.9397,28.8445,28.9138,225500.0
2011-08-12 11:35:00,33.39,33.43,33.37,33.39,341800.0,28.9224,28.9571,28.9051,28.9224,341800.0
2011-08-12 11:40:00,33.39,33.55,33.39,33.54,351100.0,28.9224,29.061,28.9224,29.0524,351100.0
2011-08-12 11:45:00,33.55,33.56,33.46,33.51,302100.0,29.061,29.0697,28.9831,29.0264,302100.0
2011-08-12 11:50:00,33.51,33.54,33.49,33.52,208000.0,29.0264,29.0524,29.009,29.035,208000.0
2011-08-12 11:55:00,33.53,33.54,33.44,33.48,192600.0,29.0437,29.0524,28.9657,29.0004,192600.0
2011-08-12 12:00:00,33.48,33.52,33.47,33.5,134100.0,29.0004,29.035,28.9917,29.0177,134100.0
2011-08-12 12:05:00,33.49,33.51,33.43,33.44,175000.0,29.009,29.0264,28.9571,28.9657,175000.0
2011-08-12 12:10:00,33.44,33.44,33.38,33.4,159100.0,28.9657,28.9657,28.9138,28.9311,159100.0
2011-08-12 12:15:00,33.4,33.47,33.39,33.45,140600.0,28.9311,28.9917,28.9224,28.9744,140600.0
2011-08-12 12:20:00,33.45,33.45,33.37,33.38,104400.0,28.9744,28.9744,28.9051,28.9138,104400.0
2011-08-12 12:25:00,33.38,33.39,33.32,33.34,183900.0,28.9138,28.9224,28.8618,28.8791,183900.0
2011-08-12 12:30:00,33.34,33.34,33.19,33.29,243500.0,28.8791,28.8791,28.7492,28.8358,243500.0
2011-08-12 12:35:00,33.3,33.3,33.17,33.18,185700.0,28.8445,28.8445,28.7319,28.7405,185700.0
2011-08-12 12:40:00,33.19,33.24,33.15,33.2,185800.0,28.7492,28.7925,28.7145,28.7578,185800.0
2011-08-12 12:45:00,33.21,33.23,33.08,33.11,211700.0,28.7665,28.7838,28.6539,28.6799,211700.0
2011-08-12 12:50:00,33.1,33.18,33.1,33.17,124000.0,28.6712,28.7405,28.6712,28.7319,124000.0
2011-08-12 12:55:00,33.17,33.25,33.16,33.25,128700.0,28.7319,28.8012,28.7232,28.8012,128700.0
2011-08-12 13:00:00,33.24,33.33,33.24,33.31,195900.0,28.7925,28.8705,28.7925,28.8531,195900.0
2011-08-12 13:05:00,33.31,33.31,33.18,33.19,222500.0,28.8531,28.8531,28.7405,28.7492,222500.0
2011-08-12 13:10:00,33.19,33.26,33.19,33.23,147500.0,28.7492,28.8098,28.7492,28.7838,147500.0
2011-08-12 13:15:00,33.22,33.3,33.22,33.3,116600.0,28.7752,28.8445,28.7752,28.8445,116600.0
2011-08-12 13:20:00,33.29,33.32,33.19,33.2,188900.0,28.8358,28.8618,28.7492,28.7578,188900.0
2011-08-12 13:25:00,33.2,33.26,33.19,33.22,137100.0,28.7578,28.8098,28.7492,28.7752,137100.0
2011-08-12 13:30:00,33.22,33.23,33.15,33.16,127600.0,28.7752,28.7838,28.7145,28.7232,127600.0
2011-08-12 13:35:00,33.16,33.17,33.12,33.13,194100.0,28.7232,28.7319,28.6885,28.6972,194100.0
2011-08-12 13:40:00,33.13,33.19,33.12,33.15,285300.0,28.6972,28.7492,28.6885,28.7145,285300.0
2011-08-12 13:45:00,33.15,33.18,33.12,33.12,172700.0,28.7145,28.7405,28.6885,28.6885,172700.0
2011-08-12 13:50:00,33.13,33.13,33.05,33.08,208100.0,28.6972,28.6972,28.6279,28.6539,208100.0
2011-08-12 13:55:00,33.08,33.12,33.08,33.09,128900.0,28.6539,28.6885,28.6539,28.6626,128900.0
2011-08-12 14:00:00,33.1,33.15,33.09,33.11,199300.0,28.6712,28.7145,28.6626,28.6799,199300.0
2011-08-12 14:05:00,33.12,33.12,33.1,33.1,152300.0,28.6885,28.6885,28.6712,28.6712,152300.0
2011-08-12 14:10:00,33.1,33.11,33.0,33.08,261900.0,28.6712,28.6799,28.5846,28.6539,261900.0
2011-08-12 14:15:00,33.08,33.09,32.94,33.0,431000.0,28.6539,28.6626,28.5326,28.5846,431000.0
2011-08-12 14:20:00,32.99,33.0,32.85,32.91,272200.0,28.5759,28.5846,28.4547,28.5066,272200.0
2011-08-12 14:25:00,32.91,33.0,32.9,32.97,171000.0,28.5066,28.5846,28.498,28.5586,171000.0
2011-08-12 14:30:00,32.97,33.02,32.95,32.99,206200.0,28.5586,28.6019,28.5413,28.5759,206200.0
2011-08-12 14:35:00,32.99,33.02,32.92,32.98,242400.0,28.5759,28.6019,28.5153,28.5673,242400.0
2011-08-12 14:40:00,32.98,33.07,32.95,33.05,240000.0,28.5673,28.6452,28.5413,28.6279,240000.0
2011-08-12 14:45:00,33.04,33.11,33.02,33.09,198200.0,28.6193,28.6799,28.6019,28.6626,198200.0
2011-08-12 14:50:00,33.09,33.1,33.02,33.1,137800.0,28.6626,28.6712,28.6019,28.6712,137800.0
2011-08-12 14:55:00,33.09,33.14,33.07,33.1,191800.0,28.6626,28.7059,28.6452,28.6712,191800.0
2011-08-12 15:00:00,33.1,33.21,33.09,33.15,189800.0,28.6712,28.7665,28.6626,28.7145,189800.0
2011-08-12 15:05:00,33.15,33.21,33.12,33.12,175400.0,28.7145,28.7665,28.6885,28.6885,175400.0
2011-08-12 15:10:00,33.12,33.17,33.1,33.1,213300.0,28.6885,28.7319,28.6712,28.6712,213300.0
2011-08-12 15:15:00,33.11,33.16,33.1,33.13,175100.0,28.6799,28.7232,28.6712,28.6972,175100.0
2011-08-12 15:20:00,33.13,33.23,33.13,33.19,240800.0,28.6972,28.7838,28.6972,28.7492,240800.0
2011-08-12 15:25:00,33.19,33.2,33.1,33.12,247100.0,28.7492,28.7578,28.6712,28.6885,247100.0
2011-08-12 15:30:00,33.12,33.13,32.92,32.98,326500.0,28.6885,28.6972,28.5153,28.5673,326500.0
2011-08-12 15:35:00,32.98,33.08,32.97,33.07,245200.0,28.5673,28.6539,28.5586,28.6452,245200.0
2011-08-12 15:40:00,33.06,33.12,33.05,33.07,269600.0,28.6366,28.6885,28.6279,28.6452,269600.0
2011-08-12 15:45:00,33.08,33.11,33.03,33.06,332800.0,28.6539,28.6799,28.6106,28.6366,332800.0
2011-08-12 15:50:00,33.07,33.08,33.01,33.01,379800.0,28.6452,28.6539,28.5933,28.5933,379800.0
2011-08-12 15:55:00,33.02,33.1,33.02,33.08,627500.0,28.6019,28.6712,28.6019,28.6539,627500.0
2011-08-15 09:30:00,33.41,33.52,33.27,33.49,444700.0,28.9397,29.035,28.8185,29.009,444700.0
2011-08-15 09:35:00,33.48,33.58,33.45,33.47,226400.0,29.0004,29.087,28.9744,28.9917,226400.0
2011-08-15 09:40:00,33.48,33.5,33.42,33.45,343100.0,29.0004,29.0177,28.9484,28.9744,343100.0
2011-08-15 09:45:00,33.45,33.46,33.28,33.34,277500.0,28.9744,28.9831,28.8271,28.8791,277500.0
2011-08-15 09:50:00,33.34,33.34,33.28,33.3,330600.0,28.8791,28.8791,28.8271,28.8445,330600.0
2011-08-15 09:55:00,33.3,33.31,33.21,33.3,181900.0,28.8445,28.8531,28.7665,28.8445,181900.0
2011-08-15 10:00:00,33.3,33.32,33.13,33.13,317900.0,28.8445,28.8618,28.6972,28.6972,317900.0
2011-08-15 10:05:00,33.13,33.2,33.12,33.13,198500.0,28.6972,28.7578,28.6885,28.6972,198500.0
2011-08-15 10:10:00,33.14,33.17,33.09,33.13,303600.0,28.7059,28.7319,28.6626,28.6972,303600.0
2011-08-15 10:15:00,33.14,33.26,33.13,33.25,235600.0,28.7059,28.8098,28.6972,28.8012,235600.0
2011-08-15 10:20:00,33.25,33.31,33.23,33.3,229800.0,28.8012,28.8531,28.7838,28.8445,229800.0
2011-08-15 10:25:00,33.3,33.32,33.26,33.28,199700.0,28.8445,28.8618,28.8098,28.8271,199700.0
2011-08-15 10:30:00,33.28,33.29,33.24,33.28,112700.0,28.8271,28.8358,28.7925,28.8271,112700.0
2011-08-15 10:35:00,33.28,33.32,33.27,33.29,212200.0,28.8271,28.8618,28.8185,28.8358,212200.0
2011-08-15 10:40:00,33.29,33.34,33.27,33.34,150300.0,28.8358,28.8791,28.8185,28.8791,150300.0
2011-08-15 10:45:00,33.34,33.41,33.34,33.4,195100.0,28.8791,28.9397,28.8791,28.9311,195100.0
2011-08-15 10:50:00,33.4,33.42,33.36,33.36,208600.0,28.9311,28.9484,28.8964,28.8964,208600.0
2011-08-15 10:55:00,33.37,33.41,33.34,33.4,175700.0,28.9051,28.9397,28.8791,28.9311,175700.0
2011-08-15 11:00:00,33.41,33.45,33.4,33.43,186000.0,28.9397,28.9744,28.9311,28.9571,186000.0
2011-08-15 11:05:00,33.43,33.45,33.42,33.42,112300.0,28.9571,28.9744,28.9484,28.9484,112300.0
2011-08-15 11:10:00,33.43,33.46,33.42,33.46,153000.0,28.9571,28.9831,28.9484,28.9831,153000.0
2011-08-15 11:15:00,33.46,33.46,33.36,33.36,167900.0,28.9831,28.9831,28.8964,28.8964,167900.0
2011-08-15 11:20:00,33.37,33.41,33.36,33.41,128100.0,28.9051,28.9397,28.8964,28.9397,128100.0
2011-08-15 11:25:00,33.41,33.41,33.31,33.32,75600.0,28.9397,28.9397,28.8531,28.8618,75600.0
2011-08-15 11:30:00,33.32,33.32,33.17,33.17,204800.0,28.8618,28.8618,28.7319,28.7319,204800.0
2011-08-15 11:35:00,33.18,33.3,33.16,33.29,165600.0,28.7405,28.8445,28.7232,28.8358,165600.0
2011-08-15 11:40:00,33.29,33.31,33.27,33.3,99500.0,28.8358,28.8531,28.8185,28.8445,99500.0
2011-08-15 11:45:00,33.3,33.3,33.27,33.29,151000.0,28.8445,28.8445,28.8185,28.8358,151000.0
2011-08-15 11:50:00,33.29,33.33,33.28,33.3,157000.0,28.8358,28.8705,28.8271,28.8445,157000.0
2011-08-15 11:55:00,33.3,33.3,33.25,33.26,126800.0,28.8445,28.8445,28.8012,28.8098,126800.0
2011-08-15 12:00:00,33.26,33.3,33.25,33.3,414200.0,28.8098,28.8445,28.8012,28.8445,414200.0
2011-08-15 12:05:00,33.29,33.31,33.25,33.26,145500.0,28.8358,28.8531,28.8012,28.8098,145500.0
2011-08-15 12:10:00,33.26,33.31,33.26,33.29,54600.0,28.8098,28.8531,28.8098,28.8358,54600.0
2011-08-15 12:15:00,33.29,33.3,33.28,33.29,62500.0,28.8358,28.8445,28.8271,28.8358,62500.0
2011-08-15 12:20:00,33.28,33.3,33.27,33.28,155400.0,28.8271,28.8445,28.8185,28.8271,155400.0
2011-08-15 12:25:00,33.29,33.34,33.28,33.33,108100.0,28.8358,28.8791,28.8271,28.8705,108100.0
2011-08-15 12:30:00,33.33,33.37,33.32,33.34,127900.0,28.8705,28.9051,28.8618,28.8791,127900.0
2011-08-15 12:35:00,33.34,33.37,33.33,33.36,116600.0,28.8791,28.9051,28.8705,28.8964,116600.0
2011-08-15 12:40:00,33.37,33.45,33.37,33.44,112600.0,28.9051,28.9744,28.9051,28.9657,112600.0
2011-08-15 12:45:00,33.45,33.5,33.45,33.49,127900.0,28.9744,29.0177,28.9744,29.009,127900.0
2011-08-15 12:50:00,33.49,33.58,33.48,33.56,137400.0,29.009,29.087,29.0004,29.0697,137400.0
2011-08-15 12:55:00,33.56,33.58,33.56,33.57,52400.0,29.0697,29.087,29.0697,29.0783,52400.0
2011-08-15 13:00:00,33.57,33.61,33.53,33.53,121500.0,29.0783,29.113,29.0437,29.0437,121500.0
2011-08-15 13:05:00,33.53,33.54,33.49,33.54,99000.0,29.0437,29.0524,29.009,29.0524,99000.0
2011-08-15 13:10:00,33.53,33.54,33.41,33.42,289600.0,29.0437,29.0524,28.9397,28.9484,289600.0
2011-08-15 13:15:00,33.43,33.48,33.41,33.46,268100.0,28.9571,29.0004,28.9397,28.9831,268100.0
2011-08-15 13:20:00,33.45,33.5,33.45,33.5,136400.0,28.9744,29.0177,28.9744,29.0177,136400.0
2011-08-15 13:25:00,33.5,33.52,33.45,33.49,245700.0,29.0177,29.035,28.9744,29.009,245700.0
2011-08-15 13:30:00,33.5,33.52,33.45,33.5,259600.0,29.0177,29.035,28.9744,29.0177,259600.0
2011-08-15 13:35:00,33.51,33.52,33.5,33.5,73500.0,29.0264,29.035,29.0177,29.0177,73500.0
2011-08-15 13:40:00,33.5,33.55,33.47,33.55,174700.0,29.0177,29.061,28.9917,29.061,174700.0
2011-08-15 13:45:00,33.55,33.57,33.52,33.55,125700.0,29.061,29.0783,29.035,29.061,125700.0
2011-08-15 13:50:00,33.55,33.66,33.54,33.66,137100.0,29.061,29.1563,29.0524,29.1563,137100.0
2011-08-15 13:55:00,33.66,33.7,33.65,33.68,143200.0,29.1563,29.1909,29.1476,29.1736,143200.0
2011-08-15 14:00:00,33.68,33.73,33.67,33.73,126900.0,29.1736,29.2169,29.165,29.2169,126900.0
2011-08-15 14:05:00,33.73,33.74,33.69,33.72,146100.0,29.2169,29.2256,29.1823,29.2083,146100.0
2011-08-15 14:10:00,33.72,33.74,33.67,33.71,179700.0,29.2083,29.2256,29.165,29.1996,179700.0
2011-08-15 14:15:00,33.72,33.74,33.68,33.71,129100.0,29.2083,29.2256,29.1736,29.1996,129100.0
2011-08-15 14:20:00,33.71,33.8,33.7,33.76,207800.0,29.1996,29.2776,29.1909,29.2429,207800.0
2011-08-15 14:25:00,33.76,33.8,33.74,33.78,124500.0,29.2429,29.2776,29.2256,29.2602,124500.0
2011-08-15 14:30:00,33.77,33.77,33.63,33.63,176600.0,29.2516,29.2516,29.1303,29.1303,176600.0
2011-08-15 14:35:00,33.63,33.63,33.54,33.55,157600.0,29.1303,29.1303,29.0524,29.061,157600.0
2011-08-15 14:40:00,33.55,33.6,33.54,33.57,196200.0,29.061,29.1043,29.0524,29.0783,196200.0
2011-08-15 14:45:00,33.57,33.65,33.57,33.65,152900.0,29.0783,29.1476,29.0783,29.1476,152900.0
2011-08-15 14:50:00,33.64,33.66,33.57,33.57,138000.0,29.139,29.1563,29.0783,29.0783,138000.0
2011-08-15 14:55:00,33.58,33.64,33.58,33.64,107800.0,29.087,29.139,29.087,29.139,107800.0
2011-08-15 15:00:00,33.64,33.65,33.6,33.63,134200.0,29.139,29.1476,29.1043,29.1303,134200.0
2011-08-15 15:05:00,33.63,33.63,33.56,33.59,196200.0,29.1303,29.1303,29.0697,29.0957,196200.0
2011-08-15 15:10:00,33.58,33.59,33.48,33.53,322100.0,29.087,29.0957,29.0004,29.0437,322100.0
2011-08-15 15:15:00,33.53,33.53,33.48,33.51,282100.0,29.0437,29.0437,29.0004,29.0264,282100.0
2011-08-15 15:20:00,33.51,33.61,33.46,33.47,308600.0,29.0264,29.113,28.9831,28.9917,308600.0
2011-08-15 15:25:00,33.46,33.51,33.44,33.48,262700.0,28.9831,29.0264,28.9657,29.0004,262700.0
2011-08-15 15:30:00,33.49,33.55,33.45,33.55,196700.0,29.009,29.061,28.9744,29.061,196700.0
2011-08-15 15:35:00,33.54,33.56,33.51,33.53,183900.0,29.0524,29.0697,29.0264,29.0437,183900.0
2011-08-15 15:40:00,33.53,33.57,33.52,33.57,171100.0,29.0437,29.0783,29.035,29.0783,171100.0
2011-08-15 15:45:00,33.58,33.6,33.52,33.54,359200.0,29.087,29.1043,29.035,29.0524,359200.0
2011-08-15 15:50:00,33.54,33.55,33.51,33.55,316700.0,29.0524,29.061,29.0264,29.061,316700.0
2011-08-15 15:55:00,33.55,33.61,33.53,33.61,1148500.0,29.061,29.113,29.0437,29.113,1148500.0
2011-08-16 09:30:00,33.12,33.12,32.91,32.97,684700.0,28.6885,28.6885,28.5066,28.5586,684700.0
2011-08-16 09:35:00,32.95,33.2,32.94,33.13,412700.0,28.5413,28.7578,28.5326,28.6972,412700.0
2011-08-16 09:40:00,33.12,33.2,33.07,33.08,265700.0,28.6885,28.7578,28.6452,28.6539,265700.0
2011-08-16 09:45:00,33.07,33.08,32.94,32.95,264700.0,28.6452,28.6539,28.5326,28.5413,264700.0
2011-08-16 09:50:00,32.95,33.01,32.9,33.01,300100.0,28.5413,28.5933,28.498,28.5933,300100.0
2011-08-16 09:55:00,33.0,33.04,32.95,32.95,263400.0,28.5846,28.6193,28.5413,28.5413,263400.0
2011-08-16 10:00:00,32.95,33.01,32.86,32.87,562000.0,28.5413,28.5933,28.4633,28.472,562000.0
2011-08-16 10:05:00,32.88,32.93,32.86,32.91,268000.0,28.4807,28.524,28.4633,28.5066,268000.0
2011-08-16 10:10:00,32.91,32.95,32.86,32.88,224400.0,28.5066,28.5413,28.4633,28.4807,224400.0
2011-08-16 10:15:00,32.88,32.89,32.75,32.78,856200.0,28.4807,28.4893,28.3681,28.394,856200.0
2011-08-16 10:20:00,32.78,32.83,32.76,32.82,361900.0,28.394,28.4374,28.3767,28.4287,361900.0
2011-08-16 10:25:00,32.81,33.02,32.81,33.01,388300.0,28.42,28.6019,28.42,28.5933,388300.0
2011-08-16 10:30:00,33.01,33.04,32.95,33.04,549200.0,28.5933,28.6193,28.5413,28.6193,549200.0
2011-08-16 10:35:00,33.04,33.19,33.02,33.17,169800.0,28.6193,28.7492,28.6019,28.7319,169800.0
2011-08-16 10:40:00,33.17,33.17,33.07,33.08,206400.0,28.7319,28.7319,28.6452,28.6539,206400.0
2011-08-16 10:45:00,33.08,33.17,33.07,33.17,261800.0,28.6539,28.7319,28.6452,28.7319,261800.0
2011-08-16 10:50:00,33.18,33.25,33.14,33.18,245800.0,28.7405,28.8012,28.7059,28.7405,245800.0
2011-08-16 10:55:00,33.19,33.35,33.19,33.34,160900.0,28.7492,28.8878,28.7492,28.8791,160900.0
2011-08-16 11:00:00,33.34,33.34,33.21,33.28,220800.0,28.8791,28.8791,28.7665,28.8271,220800.0
2011-08-16 11:05:00,33.28,33.41,33.28,33.35,201000.0,28.8271,28.9397,28.8271,28.8878,201000.0
2011-08-16 11:10:00,33.34,33.37,33.29,33.33,179700.0,28.8791,28.9051,28.8358,28.8705,179700.0
2011-08-16 11:15:00,33.34,33.35,33.29,33.31,153300.0,28.8791,28.8878,28.8358,28.8531,153300.0
2011-08-16 11:20:00,33.31,33.37,33.3,33.37,120500.0,28.8531,28.9051,28.8445,28.9051,120500.0
2011-08-16 11:25:00,33.37,33.45,33.36,33.41,306900.0,28.9051,28.9744,28.8964,28.9397,306900.0
2011-08-16 11:30:00,33.41,33.42,33.38,33.4,197500.0,28.9397,28.9484,28.9138,28.9311,197500.0
2011-08-16 11:35:00,33.4,33.47,33.4,33.45,286000.0,28.9311,28.9917,28.9311,28.9744,286000.0
2011-08-16 11:40:00,33.45,33.55,33.45,33.54,224100.0,28.9744,29.061,28.9744,29.0524,224100.0
2011-08-16 11:45:00,33.56,33.56,33.52,33.54,315100.0,29.0697,29.0697,29.035,29.0524,315100.0
2011-08-16 11:50:00,33.54,33.58,33.5,33.54,195600.0,29.0524,29.087,29.0177,29.0524,195600.0
2011-08-16 11:55:00,33.54,33.54,33.48,33.51,89600.0,29.0524,29.0524,29.0004,29.0264,89600.0
2011-08-16 12:00:00,33.51,33.56,33.5,33.5,99900.0,29.0264,29.0697,29.0177,29.0177,99900.0
2011-08-16 12:05:00,33.5,33.57,33.46,33.56,230900.0,29.0177,29.0783,28.9831,29.0697,230900.0
2011-08-16 12:10:00,33.57,33.63,33.31,33.55,408500.0,29.0783,29.1303,28.8531,29.061,408500.0
2011-08-16 12:15:00,33.55,33.6,33.49,33.58,263600.0,29.061,29.1043,29.009,29.087,263600.0
2011-08-16 12:20:00,33.57,33.67,33.52,33.59,209500.0,29.0783,29.165,29.035,29.0957,209500.0
2011-08-16 12:25:00,33.59,33.62,33.4,33.45,321000.0,29.0957,29.1216,28.9311,28.9744,321000.0
2011-08-16 12:30:00,33.44,33.54,33.4,33.52,344900.0,28.9657,29.0524,28.9311,29.035,344900.0
2011-08-16 12:35:00,33.53,33.59,33.49,33.52,188600.0,29.0437,29.0957,29.009,29.035,188600.0
2011-08-16 12:40:00,33.52,33.56,33.48,33.51,173100.0,29.035,29.0697,29.0004,29.0264,173100.0
2011-08-16 12:45:00,33.5,33.52,33.38,33.44,116100.0,29.0177,29.035,28.9138,28.9657,116100.0
2011-08-16 12:50:00,33.43,33.48,33.4,33.46,102600.0,28.9571,29.0004,28.9311,28.9831,102600.0
2011-08-16 12:55:00,33.46,33.48,33.38,33.4,139800.0,28.9831,29.0004,28.9138,28.9311,139800.0
2011-08-16 13:00:00,33.4,33.41,33.27,33.29,147300.0,28.9311,28.9397,28.8185,28.8358,147300.0
2011-08-16 13:05:00,33.3,33.3,33.13,33.19,257100.0,28.8445,28.8445,28.6972,28.7492,257100.0
2011-08-16 13:10:00,33.18,33.23,33.15,33.19,199500.0,28.7405,28.7838,28.7145,28.7492,199500.0
2011-08-16 13:15:00,33.19,33.27,33.18,33.21,157600.0,28.7492,28.8185,28.7405,28.7665,157600.0
2011-08-16 13:20:00,33.21,33.29,33.16,33.28,129000.0,28.7665,28.8358,28.7232,28.8271,129000.0
2011-08-16 13:25:00,33.29,33.3,33.2,33.2,125100.0,28.8358,28.8445,28.7578,28.7578,125100.0
2011-08-16 13:30:00,33.2,33.3,33.16,33.27,92000.0,28.7578,28.8445,28.7232,28.8185,92000.0
2011-08-16 13:35:00,33.27,33.28,33.17,33.19,121800.0,28.8185,28.8271,28.7319,28.7492,121800.0
2011-08-16 13:40:00,33.2,33.26,33.2,33.25,128100.0,28.7578,28.8098,28.7578,28.8012,128100.0
2011-08-16 13:45:00,33.25,33.27,33.22,33.25,121800.0,28.8012,28.8185,28.7752,28.8012,121800.0
2011-08-16 13:50:00,33.24,33.34,33.24,33.3,194800.0,28.7925,28.8791,28.7925,28.8445,194800.0
2011-08-16 13:55:00,33.3,33.38,33.29,33.35,131600.0,28.8445,28.9138,28.8358,28.8878,131600.0
2011-08-16 14:00:00,33.35,33.5,33.34,33.45,119700.0,28.8878,29.0177,28.8791,28.9744,119700.0
2011-08-16 14:05:00,33.45,33.48,33.44,33.46,89400.0,28.9744,29.0004,28.9657,28.9831,89400.0
2011-08-16 14:10:00,33.46,33.53,33.45,33.49,106900.0,28.9831,29.0437,28.9744,29.009,106900.0
2011-08-16 14:15:00,33.49,33.49,33.44,33.47,109000.0,29.009,29.009,28.9657,28.9917,109000.0
2011-08-16 14:20:00,33.47,33.5,33.45,33.45,98700.0,28.9917,29.0177,28.9744,28.9744,98700.0
2011-08-16 14:25:00,33.45,33.46,33.42,33.45,241900.0,28.9744,28.9831,28.9484,28.9744,241900.0
2011-08-16 14:30:00,33.45,33.47,33.3,33.31,228900.0,28.9744,28.9917,28.8445,28.8531,228900.0
2011-08-16 14:35:00,33.32,33.32,33.22,33.23,167200.0,28.8618,28.8618,28.7752,28.7838,167200.0
2011-08-16 14:40:00,33.23,33.29,33.23,33.29,96000.0,28.7838,28.8358,28.7838,28.8358,96000.0
2011-08-16 14:45:00,33.3,33.3,33.25,33.29,112400.0,28.8445,28.8445,28.8012,28.8358,112400.0
2011-08-16 14:50:00,33.3,33.31,33.2,33.22,308000.0,28.8445,28.8531,28.7578,28.7752,308000.0
2011-08-16 14:55:00,33.22,33.26,33.21,33.24,174700.0,28.7752,28.8098,28.7665,28.7925,174700.0
2011-08-16 15:00:00,33.25,33.31,33.23,33.29,128200.0,28.8012,28.8531,28.7838,28.8358,128200.0
2011-08-16 15:05:00,33.28,33.38,33.28,33.38,126100.0,28.8271,28.9138,28.8271,28.9138,126100.0
2011-08-16 15:10:00,33.38,33.39,33.34,33.34,120700.0,28.9138,28.9224,28.8791,28.8791,120700.0
2011-08-16 15:15:00,33.34,33.42,33.3,33.42,164500.0,28.8791,28.9484,28.8445,28.9484,164500.0
2011-08-16 15:20:00,33.41,33.46,33.4,33.46,149700.0,28.9397,28.9831,28.9311,28.9831,149700.0
2011-08-16 15:25:00,33.46,33.57,33.46,33.57,156800.0,28.9831,29.0783,28.9831,29.0783,156800.0
2011-08-16 15:30:00,33.58,33.58,33.49,33.54,194500.0,29.087,29.087,29.009,29.0524,194500.0
2011-08-16 15:35:00,33.54,33.58,33.51,33.53,138200.0,29.0524,29.087,29.0264,29.0437,138200.0
2011-08-16 15:40:00,33.53,33.56,33.45,33.53,225400.0,29.0437,29.0697,28.9744,29.0437,225400.0
2011-08-16 15:45:00,33.53,33.55,33.4,33.5,374300.0,29.0437,29.061,28.9311,29.0177,374300.0
2011-08-16 15:50:00,33.49,33.52,33.41,33.42,218100.0,29.009,29.035,28.9397,28.9484,218100.0
2011-08-16 15:55:00,33.41,33.44,33.38,33.42,378800.0,28.9397,28.9657,28.9138,28.9484,378800.0
2011-08-17 09:30:00,33.62,33.73,33.47,33.63,284800.0,29.1216,29.2169,28.9917,29.1303,284800.0
2011-08-17 09:35:00,33.63,33.71,33.61,33.63,151100.0,29.1303,29.1996,29.113,29.1303,151100.0
2011-08-17 09:40:00,33.63,33.67,33.55,33.56,134000.0,29.1303,29.165,29.061,29.0697,134000.0
2011-08-17 09:45:00,33.57,33.71,33.57,33.68,157800.0,29.0783,29.1996,29.0783,29.1736,157800.0
2011-08-17 09:50:00,33.68,33.73,33.65,33.72,144300.0,29.1736,29.2169,29.1476,29.2083,144300.0
2011-08-17 09:55:00,33.72,33.75,33.68,33.69,103500.0,29.2083,29.2343,29.1736,29.1823,103500.0
2011-08-17 10:00:00,33.7,33.72,33.65,33.67,94700.0,29.1909,29.2083,29.1476,29.165,94700.0
2011-08-17 10:05:00,33.66,33.69,33.64,33.66,73200.0,29.1563,29.1823,29.139,29.1563,73200.0
2011-08-17 10:10:00,33.66,33.66,33.58,33.6,177400.0,29.1563,29.1563,29.087,29.1043,177400.0
2011-08-17 10:15:00,33.59,33.66,33.59,33.65,200600.0,29.0957,29.1563,29.0957,29.1476,200600.0
2011-08-17 10:20:00,33.64,33.69,33.56,33.58,128400.0,29.139,29.1823,29.0697,29.087,128400.0
2011-08-17 10:25:00,33.57,33.6,33.56,33.59,170000.0,29.0783,29.1043,29.0697,29.0957,170000.0
2011-08-17 10:30:00,33.59,33.59,33.44,33.48,161100.0,29.0957,29.0957,28.9657,29.0004,161100.0
2011-08-17 10:35:00,33.48,33.5,33.45,33.47,169400.0,29.0004,29.0177,28.9744,28.9917,169400.0
2011-08-17 10:40:00,33.47,33.52,33.44,33.52,136100.0,28.9917,29.035,28.9657,29.035,136100.0
2011-08-17 10:45:00,33.52,33.53,33.45,33.52,140000.0,29.035,29.0437,28.9744,29.035,140000.0
2011-08-17 10:50:00,33.52,33.54,33.43,33.47,145900.0,29.035,29.0524,28.9571,28.9917,145900.0
2011-08-17 10:55:00,33.46,33.48,33.44,33.44,173200.0,28.9831,29.0004,28.9657,28.9657,173200.0
2011-08-17 11:00:00,33.44,33.5,33.42,33.46,214000.0,28.9657,29.0177,28.9484,28.9831,214000.0
2011-08-17 11:05:00,33.47,33.56,33.46,33.55,146900.0,28.9917,29.0697,28.9831,29.061,146900.0
2011-08-17 11:10:00,33.54,33.62,33.54,33.56,133500.0,29.0524,29.1216,29.0524,29.0697,133500.0
2011-08-17 11:15:00,33.56,33.58,33.45,33.46,109500.0,29.0697,29.087,28.9744,28.9831,109500.0
2011-08-17 11:20:00,33.46,33.5,33.45,33.46,88100.0,28.9831,29.0177,28.9744,28.9831,88100.0
2011-08-17 11:25:00,33.45,33.48,33.4,33.47,83300.0,28.9744,29.0004,28.9311,28.9917,83300.0
2011-08-17 11:30:00,33.48,33.5,33.41,33.41,112400.0,29.0004,29.0177,28.9397,28.9397,112400.0
2011-08-17 11:35:00,33.41,33.41,33.36,33.39,111400.0,28.9397,28.9397,28.8964,28.9224,111400.0
2011-08-17 11:40:00,33.39,33.44,33.35,33.39,134700.0,28.9224,28.9657,28.8878,28.9224,134700.0
2011-08-17 11:45:00,33.39,33.51,33.38,33.49,140000.0,28.9224,29.0264,28.9138,29.009,140000.0
2011-08-17 11:50:00,33.49,33.52,33.48,33.49,63200.0,29.009,29.035,29.0004,29.009,63200.0
2011-08-17 11:55:00,33.48,33.48,33.35,33.41,129600.0,29.0004,29.0004,28.8878,28.9397,129600.0
2011-08-17 12:00:00,33.42,33.42,33.35,33.37,156900.0,28.9484,28.9484,28.8878,28.9051,156900.0
2011-08-17 12:05:00,33.37,33.39,33.29,33.31,201000.0,28.9051,28.9224,28.8358,28.8531,201000.0
2011-08-17 12:10:00,33.31,33.33,33.2,33.22,246800.0,28.8531,28.8705,28.7578,28.7752,246800.0
2011-08-17 12:15:00,33.22,33.24,33.2,33.22,132800.0,28.7752,28.7925,28.7578,28.7752,132800.0
2011-08-17 12:20:00,33.22,33.26,33.2,33.24,76800.0,28.7752,28.8098,28.7578,28.7925,76800.0
2011-08-17 12:25:00,33.24,33.27,33.22,33.27,87600.0,28.7925,28.8185,28.7752,28.8185,87600.0
2011-08-17 12:30:00,33.27,33.29,33.22,33.22,139300.0,28.8185,28.8358,28.7752,28.7752,139300.0
2011-08-17 12:35:00,33.25,33.25,33.21,33.22,91000.0,28.8012,28.8012,28.7665,28.7752,91000.0
2011-08-17 12:40:00,33.23,33.26,33.22,33.24,87900.0,28.7838,28.8098,28.7752,28.7925,87900.0
2011-08-17 12:45:00,33.24,33.25,33.18,33.2,131500.0,28.7925,28.8012,28.7405,28.7578,131500.0
2011-08-17 12:50:00,33.2,33.22,33.15,33.18,80000.0,28.7578,28.7752,28.7145,28.7405,80000.0
2011-08-17 12:55:00,33.18,33.18,33.1,33.14,249100.0,28.7405,28.7405,28.6712,28.7059,249100.0
2011-08-17 13:00:00,33.14,33.14,33.07,33.09,163800.0,28.7059,28.7059,28.6452,28.6626,163800.0
2011-08-17 13:05:00,33.1,33.1,33.04,33.1,150800.0,28.6712,28.6712,28.6193,28.6712,150800.0
2011-08-17 13:10:00,33.1,33.14,33.08,33.1,178300.0,28.6712,28.7059,28.6539,28.6712,178300.0
2011-08-17 13:15:00,33.09,33.12,33.08,33.09,120800.0,28.6626,28.6885,28.6539,28.6626,120800.0
2011-08-17 13:20:00,33.09,33.1,33.01,33.03,144100.0,28.6626,28.6712,28.5933,28.6106,144100.0
2011-08-17 13:25:00,33.03,33.03,32.97,33.0,250000.0,28.6106,28.6106,28.5586,28.5846,250000.0
2011-08-17 13:30:00,33.0,33.09,33.0,33.0,138500.0,28.5846,28.6626,28.5846,28.5846,138500.0
2011-08-17 13:35:00,33.0,33.01,32.98,33.0,154600.0,28.5846,28.5933,28.5673,28.5846,154600.0
2011-08-17 13:40:00,32.99,32.99,32.9,32.96,498000.0,28.5759,28.5759,28.498,28.55,498000.0
2011-08-17 13:45:00,32.95,32.95,32.84,32.87,339700.0,28.5413,28.5413,28.446,28.472,339700.0
2011-08-17 13:50:00,32.87,33.01,32.87,33.01,156600.0,28.472,28.5933,28.472,28.5933,156600.0
2011-08-17 13:55:00,33.01,33.02,32.98,33.01,137400.0,28.5933,28.6019,28.5673,28.5933,137400.0
2011-08-17 14:00:00,33.01,33.16,33.01,33.12,144200.0,28.5933,28.7232,28.5933,28.6885,144200.0
2011-08-17 14:05:00,33.12,33.15,33.07,33.14,79200.0,28.6885,28.7145,28.6452,28.7059,79200.0
2011-08-17 14:10:00,33.15,33.22,33.15,33.16,96000.0,28.7145,28.7752,28.7145,28.7232,96000.0
2011-08-17 14:15:00,33.15,33.25,33.15,33.25,143900.0,28.7145,28.8012,28.7145,28.8012,143900.0
2011-08-17 14:20:00,33.25,33.27,33.21,33.23,120700.0,28.8012,28.8185,28.7665,28.7838,120700.0
2011-08-17 14:25:00,33.23,33.24,33.17,33.2,65200.0,28.7838,28.7925,28.7319,28.7578,65200.0
2011-08-17 14:30:00,33.19,33.23,33.17,33.18,97000.0,28.7492,28.7838,28.7319,28.7405,97000.0
2011-08-17 14:35:00,33.18,33.18,33.1,33.1,105000.0,28.7405,28.7405,28.6712,28.6712,105000.0
2011-08-17 14:40:00,33.1,33.19,33.08,33.17,136200.0,28.6712,28.7492,28.6539,28.7319,136200.0
2011-08-17 14:45:00,33.17,33.17,33.11,33.16,108000.0,28.7319,28.7319,28.6799,28.7232,108000.0
2011-08-17 14:50:00,33.16,33.2,33.12,33.19,115800.0,28.7232,28.7578,28.6885,28.7492,115800.0
2011-08-17 14:55:00,33.2,33.27,33.19,33.27,243800.0,28.7578,28.8185,28.7492,28.8185,243800.0
2011-08-17 15:00:00,33.27,33.27,33.21,33.23,117400.0,28.8185,28.8185,28.7665,28.7838,117400.0
2011-08-17 15:05:00,33.24,33.29,33.23,33.28,132500.0,28.7925,28.8358,28.7838,28.8271,132500.0
2011-08-17 15:10:00,33.28,33.33,33.26,33.28,135600.0,28.8271,28.8705,28.8098,28.8271,135600.0
2011-08-17 15:15:00,33.28,33.33,33.26,33.33,87100.0,28.8271,28.8705,28.8098,28.8705,87100.0
2011-08-17 15:20:00,33.33,33.37,33.3,33.34,106400.0,28.8705,28.9051,28.8445,28.8791,106400.0
2011-08-17 15:25:00,33.34,33.35,33.32,33.33,154700.0,28.8791,28.8878,28.8618,28.8705,154700.0
2011-08-17 15:30:00,33.34,33.34,33.29,33.29,96200.0,28.8791,28.8791,28.8358,28.8358,96200.0
2011-08-17 15:35:00,33.3,33.32,33.27,33.28,138300.0,28.8445,28.8618,28.8185,28.8271,138300.0
2011-08-17 15:40:00,33.28,33.31,33.26,33.29,170100.0,28.8271,28.8531,28.8098,28.8358,170100.0
2011-08-17 15:45:00,33.29,33.35,33.28,33.34,316000.0,28.8358,28.8878,28.8271,28.8791,316000.0
2011-08-17 15:50:00,33.34,33.37,33.3,33.32,315600.0,28.8791,28.9051,28.8445,28.8618,315600.0
2011-08-17 15:55:00,33.32,33.37,33.32,33.36,476000.0,28.8618,28.9051,28.8618,28.8964,476000.0
2011-08-18 09:30:00,32.47,32.69,32.34,32.55,505900.0,28.1255,28.3161,28.0129,28.1948,505900.0
2011-08-18 09:35:00,32.56,32.59,32.46,32.58,436700.0,28.2035,28.2295,28.1169,28.2208,436700.0
2011-08-18 09:40:00,32.58,32.61,32.46,32.46,288600.0,28.2208,28.2468,28.1169,28.1169,288600.0
2011-08-18 09:45:00,32.47,32.55,32.4,32.51,348600.0,28.1255,28.1948,28.0649,28.1602,348600.0
2011-08-18 09:50:00,32.51,32.58,32.49,32.49,274600.0,28.1602,28.2208,28.1428,28.1428,274600.0
2011-08-18 09:55:00,32.49,32.54,32.48,32.51,412600.0,28.1428,28.1862,28.1342,28.1602,412600.0
2011-08-18 10:00:00,32.51,32.52,32.23,32.34,1061600.0,28.1602,28.1688,27.9176,28.0129,1061600.0
2011-08-18 10:05:00,32.34,32.34,32.22,32.33,1103500.0,28.0129,28.0129,27.909,28.0043,1103500.0
2011-08-18 10:10:00,32.33,32.36,32.17,32.24,349300.0,28.0043,28.0302,27.8657,27.9263,349300.0
2011-08-18 10:15:00,32.23,32.46,32.23,32.33,313400.0,27.9176,28.1169,27.9176,28.0043,313400.0
2011-08-18 10:20:00,32.33,32.38,32.26,32.34,229000.0,28.0043,28.0476,27.9436,28.0129,229000.0
2011-08-18 10:25:00,32.34,32.39,32.28,32.3,200400.0,28.0129,28.0562,27.9609,27.9783,200400.0
2011-08-18 10:30:00,32.3,32.31,32.2,32.25,291900.0,27.9783,27.9869,27.8916,27.935,291900.0
2011-08-18 10:35:00,32.24,32.32,32.2,32.3,198600.0,27.9263,27.9956,27.8916,27.9783,198600.0
2011-08-18 10:40:00,32.29,32.3,32.2,32.25,336700.0,27.9696,27.9783,27.8916,27.935,336700.0
2011-08-18 10:45:00,32.26,32.34,32.23,32.33,196600.0,27.9436,28.0129,27.9176,28.0043,196600.0
2011-08-18 10:50:00,32.34,32.39,32.32,32.34,200400.0,28.0129,28.0562,27.9956,28.0129,200400.0
2011-08-18 10:55:00,32.33,32.44,32.27,32.43,289200.0,28.0043,28.0995,27.9523,28.0909,289200.0
2011-08-18 11:00:00,32.43,32.46,32.3,32.37,200600.0,28.0909,28.1169,27.9783,28.0389,200600.0
2011-08-18 11:05:00,32.37,32.39,32.25,32.26,126600.0,28.0389,28.0562,27.935,27.9436,126600.0
2011-08-18 11:10:00,32.27,32.36,32.25,32.31,158100.0,27.9523,28.0302,27.935,27.9869,158100.0
2011-08-18 11:15:00,32.32,32.34,32.27,32.33,194000.0,27.9956,28.0129,27.9523,28.0043,194000.0
2011-08-18 11:20:00,32.33,32.4,32.32,32.38,124400.0,28.0043,28.0649,27.9956,28.0476,124400.0
2011-08-18 11:25:00,32.37,32.41,32.33,32.33,210300.0,28.0389,28.0735,28.0043,28.0043,210300.0
2011-08-18 11:30:00,32.32,32.46,32.29,32.39,265300.0,27.9956,28.1169,27.9696,28.0562,265300.0
2011-08-18 11:35:00,32.38,32.47,32.38,32.43,131000.0,28.0476,28.1255,28.0476,28.0909,131000.0
2011-08-18 11:40:00,32.42,32.46,32.4,32.43,130500.0,28.0822,28.1169,28.0649,28.0909,130500.0
2011-08-18 11:45:00,32.43,32.5,32.42,32.49,177400.0,28.0909,28.1515,28.0822,28.1428,177400.0
2011-08-18 11:50:00,32.49,32.5,32.46,32.48,116000.0,28.1428,28.1515,28.1169,28.1342,116000.0
2011-08-18 11:55:00,32.49,32.52,32.44,32.49,229300.0,28.1428,28.1688,28.0995,28.1428,229300.0
2011-08-18 12:00:00,32.5,32.51,32.33,32.34,165100.0,28.1515,28.1602,28.0043,28.0129,165100.0
2011-08-18 12:05:00,32.34,32.38,32.28,32.36,192400.0,28.0129,28.0476,27.9609,28.0302,192400.0
2011-08-18 12:10:00,32.36,32.49,32.34,32.44,490300.0,28.0302,28.1428,28.0129,28.0995,490300.0
2011-08-18 12:15:00,32.43,32.51,32.43,32.48,132700.0,28.0909,28.1602,28.0909,28.1342,132700.0
2011-08-18 12:20:00,32.49,32.53,32.48,32.48,113800.0,28.1428,28.1775,28.1342,28.1342,113800.0
2011-08-18 12:25:00,32.49,32.5,32.45,32.48,148800.0,28.1428,28.1515,28.1082,28.1342,148800.0
2011-08-18 12:30:00,32.48,32.55,32.44,32.5,236600.0,28.1342,28.1948,28.0995,28.1515,236600.0
2011-08-18 12:35:00,32.51,32.51,32.45,32.45,62400.0,28.1602,28.1602,28.1082,28.1082,62400.0
2011-08-18 12:40:00,32.45,32.51,32.44,32.44,136800.0,28.1082,28.1602,28.0995,28.0995,136800.0
2011-08-18 12:45:00,32.43,32.45,32.38,32.39,83900.0,28.0909,28.1082,28.0476,28.0562,83900.0
2011-08-18 12:50:00,32.4,32.43,32.4,32.41,98300.0,28.0649,28.0909,28.0649,28.0735,98300.0
2011-08-18 12:55:00,32.41,32.48,32.39,32.47,88300.0,28.0735,28.1342,28.0562,28.1255,88300.0
2011-08-18 13:00:00,32.47,32.48,32.46,32.47,60000.0,28.1255,28.1342,28.1169,28.1255,60000.0
2011-08-18 13:05:00,32.47,32.48,32.37,32.39,326400.0,28.1255,28.1342,28.0389,28.0562,326400.0
2011-08-18 13:10:00,32.4,32.42,32.37,32.38,113000.0,28.0649,28.0822,28.0389,28.0476,113000.0
2011-08-18 13:15:00,32.38,32.39,32.37,32.37,169400.0,28.0476,28.0562,28.0389,28.0389,169400.0
2011-08-18 13:20:00,32.38,32.43,32.37,32.43,86600.0,28.0476,28.0909,28.0389,28.0909,86600.0
2011-08-18 13:25:00,32.43,32.47,32.43,32.45,88000.0,28.0909,28.1255,28.0909,28.1082,88000.0
2011-08-18 13:30:00,32.45,32.46,32.37,32.37,370100.0,28.1082,28.1169,28.0389,28.0389,370100.0
2011-08-18 13:35:00,32.37,32.4,32.29,32.31,281200.0,28.0389,28.0649,27.9696,27.9869,281200.0
2011-08-18 13:40:00,32.32,32.43,32.31,32.41,157900.0,27.9956,28.0909,27.9869,28.0735,157900.0
2011-08-18 13:45:00,32.41,32.48,32.4,32.47,100900.0,28.0735,28.1342,28.0649,28.1255,100900.0
2011-08-18 13:50:00,32.48,32.49,32.45,32.45,145600.0,28.1342,28.1428,28.1082,28.1082,145600.0
2011-08-18 13:55:00,32.45,32.45,32.36,32.41,268300.0,28.1082,28.1082,28.0302,28.0735,268300.0
2011-08-18 14:00:00,32.4,32.55,32.36,32.5,496400.0,28.0649,28.1948,28.0302,28.1515,496400.0
2011-08-18 14:05:00,32.51,32.51,32.4,32.4,163800.0,28.1602,28.1602,28.0649,28.0649,163800.0
2011-08-18 14:10:00,32.41,32.43,32.32,32.34,134800.0,28.0735,28.0909,27.9956,28.0129,134800.0
2011-08-18 14:15:00,32.34,32.48,32.34,32.47,106500.0,28.0129,28.1342,28.0129,28.1255,106500.0
2011-08-18 14:20:00,32.47,32.55,32.41,32.55,82600.0,28.1255,28.1948,28.0735,28.1948,82600.0
2011-08-18 14:25:00,32.55,32.55,32.44,32.45,123500.0,28.1948,28.1948,28.0995,28.1082,123500.0
2011-08-18 14:30:00,32.45,32.45,32.35,32.38,86700.0,28.1082,28.1082,28.0216,28.0476,86700.0
2011-08-18 14:35:00,32.38,32.48,32.38,32.41,120400.0,28.0476,28.1342,28.0476,28.0735,120400.0
2011-08-18 14:40:00,32.4,32.41,32.36,32.39,215200.0,28.0649,28.0735,28.0302,28.0562,215200.0
2011-08-18 14:45:00,32.39,32.4,32.35,32.39,209700.0,28.0562,28.0649,28.0216,28.0562,209700.0
2011-08-18 14:50:00,32.38,32.38,32.31,32.33,320000.0,28.0476,28.0476,27.9869,28.0043,320000.0
2011-08-18 14:55:00,32.32,32.36,32.25,32.25,423500.0,27.9956,28.0302,27.935,27.935,423500.0
2011-08-18 15:00:00,32.25,32.3,32.23,32.26,638200.0,27.935,27.9783,27.9176,27.9436,638200.0
2011-08-18 15:05:00,32.26,32.36,32.26,32.3,185000.0,27.9436,28.0302,27.9436,27.9783,185000.0
2011-08-18 15:10:00,32.3,32.39,32.3,32.36,300800.0,27.9783,28.0562,27.9783,28.0302,300800.0
2011-08-18 15:15:00,32.36,32.41,32.32,32.4,467100.0,28.0302,28.0735,27.9956,28.0649,467100.0
2011-08-18 15:20:00,32.4,32.41,32.39,32.41,450400.0,28.0649,28.0735,28.0562,28.0735,450400.0
2011-08-18 15:25:00,32.4,32.58,32.4,32.54,625600.0,28.0649,28.2208,28.0649,28.1862,625600.0
2011-08-18 15:30:00,32.54,32.56,32.45,32.48,276200.0,28.1862,28.2035,28.1082,28.1342,276200.0
2011-08-18 15:35:00,32.49,32.49,32.38,32.39,355200.0,28.1428,28.1428,28.0476,28.0562,355200.0
2011-08-18 15:40:00,32.39,32.4,32.26,32.29,547200.0,28.0562,28.0649,27.9436,27.9696,547200.0
2011-08-18 15:45:00,32.28,32.39,32.27,32.35,989200.0,27.9609,28.0562,27.9523,28.0216,989200.0
2011-08-18 15:50:00,32.35,32.61,32.35,32.6,688700.0,28.0216,28.2468,28.0216,28.2381,688700.0
2011-08-18 15:55:00,32.61,32.66,32.5,32.5,845100.0,28.2468,28.2901,28.1515,28.1515,845100.0
2011-08-19 09:30:00,31.94,32.08,31.91,32.03,2210800.0,27.6664,27.7877,27.6404,27.7444,2210800.0
2011-08-19 09:35:00,32.01,32.19,32.0,32.09,351400.0,27.7271,27.883,27.7184,27.7964,351400.0
2011-08-19 09:40:00,32.1,32.17,32.06,32.09,683000.0,27.805,27.8657,27.7704,27.7964,683000.0
2011-08-19 09:45:00,32.1,32.13,32.04,32.05,352100.0,27.805,27.831,27.7531,27.7617,352100.0
2011-08-19 09:50:00,32.05,32.14,32.02,32.11,278700.0,27.7617,27.8397,27.7357,27.8137,278700.0
2011-08-19 09:55:00,32.11,32.26,32.05,32.23,309100.0,27.8137,27.9436,27.7617,27.9176,309100.0
2011-08-19 10:00:00,32.24,32.45,32.24,32.42,228500.0,27.9263,28.1082,27.9263,28.0822,228500.0
2011-08-19 10:05:00,32.42,32.45,32.31,32.42,230500.0,28.0822,28.1082,27.9869,28.0822,230500.0
2011-08-19 10:10:00,32.42,32.56,32.41,32.5,309100.0,28.0822,28.2035,28.0735,28.1515,309100.0
2011-08-19 10:15:00,32.5,32.72,32.48,32.67,291100.0,28.1515,28.3421,28.1342,28.2988,291100.0
2011-08-19 10:20:00,32.67,32.76,32.62,32.72,230500.0,28.2988,28.3767,28.2554,28.3421,230500.0
2011-08-19 10:25:00,32.72,32.98,32.72,32.91,315400.0,28.3421,28.5673,28.3421,28.5066,315400.0
2011-08-19 10:30:00,32.91,32.95,32.7,32.74,377500.0,28.5066,28.5413,28.3247,28.3594,377500.0
2011-08-19 10:35:00,32.73,32.76,32.55,32.56,181100.0,28.3507,28.3767,28.1948,28.2035,181100.0
2011-08-19 10:40:00,32.57,32.68,32.54,32.61,115900.0,28.2121,28.3074,28.1862,28.2468,115900.0
2011-08-19 10:45:00,32.6,32.67,32.5,32.64,112400.0,28.2381,28.2988,28.1515,28.2728,112400.0
2011-08-19 10:50:00,32.65,32.7,32.54,32.63,107200.0,28.2814,28.3247,28.1862,28.2641,107200.0
2011-08-19 10:55:00,32.62,32.71,32.56,32.56,161500.0,28.2554,28.3334,28.2035,28.2035,161500.0
2011-08-19 11:00:00,32.56,32.6,32.52,32.53,101800.0,28.2035,28.2381,28.1688,28.1775,101800.0
2011-08-19 11:05:00,32.52,32.53,32.41,32.42,103300.0,28.1688,28.1775,28.0735,28.0822,103300.0
2011-08-19 11:10:00,32.42,32.45,32.28,32.3,194800.0,28.0822,28.1082,27.9609,27.9783,194800.0
2011-08-19 11:15:00,32.29,32.35,32.25,32.31,142400.0,27.9696,28.0216,27.935,27.9869,142400.0
2011-08-19 11:20:00,32.31,32.42,32.29,32.4,98400.0,27.9869,28.0822,27.9696,28.0649,98400.0
2011-08-19 11:25:00,32.4,32.41,32.3,32.32,88100.0,28.0649,28.0735,27.9783,27.9956,88100.0
2011-08-19 11:30:00,32.32,32.38,32.27,32.3,125700.0,27.9956,28.0476,27.9523,27.9783,125700.0
2011-08-19 11:35:00,32.3,32.32,32.25,32.3,148200.0,27.9783,27.9956,27.935,27.9783,148200.0
2011-08-19 11:40:00,32.3,32.44,32.29,32.42,188500.0,27.9783,28.0995,27.9696,28.0822,188500.0
2011-08-19 11:45:00,32.42,32.44,32.34,32.35,94300.0,28.0822,28.0995,28.0129,28.0216,94300.0
2011-08-19 11:50:00,32.35,32.44,32.34,32.43,105200.0,28.0216,28.0995,28.0129,28.0909,105200.0
2011-08-19 11:55:00,32.42,32.46,32.35,32.44,139100.0,28.0822,28.1169,28.0216,28.0995,139100.0
2011-08-19 12:00:00,32.44,32.45,32.35,32.35,81900.0,28.0995,28.1082,28.0216,28.0216,81900.0
2011-08-19 12:05:00,32.35,32.42,32.33,32.35,89500.0,28.0216,28.0822,28.0043,28.0216,89500.0
2011-08-19 12:10:00,32.34,32.36,32.29,32.35,63700.0,28.0129,28.0302,27.9696,28.0216,63700.0
2011-08-19 12:15:00,32.36,32.36,32.31,32.32,211600.0,28.0302,28.0302,27.9869,27.9956,211600.0
2011-08-19 12:20:00,32.33,32.34,32.25,32.27,157200.0,28.0043,28.0129,27.935,27.9523,157200.0
2011-08-19 12:25:00,32.27,32.31,32.25,32.31,83000.0,27.9523,27.9869,27.935,27.9869,83000.0
2011-08-19 12:30:00,32.32,32.33,32.25,32.26,114100.0,27.9956,28.0043,27.935,27.9436,114100.0
2011-08-19 12:35:00,32.26,32.33,32.26,32.27,126900.0,27.9436,28.0043,27.9436,27.9523,126900.0
2011-08-19 12:40:00,32.26,32.32,32.25,32.29,79700.0,27.9436,27.9956,27.935,27.9696,79700.0
2011-08-19 12:45:00,32.29,32.37,32.29,32.36,125600.0,27.9696,28.0389,27.9696,28.0302,125600.0
2011-08-19 12:50:00,32.36,32.36,32.3,32.35,79200.0,28.0302,28.0302,27.9783,28.0216,79200.0
2011-08-19 12:55:00,32.35,32.36,32.25,32.26,83800.0,28.0216,28.0302,27.935,27.9436,83800.0
2011-08-19 13:00:00,32.25,32.26,32.25,32.25,126500.0,27.935,27.9436,27.935,27.935,126500.0
2011-08-19 13:05:00,32.26,32.34,32.25,32.31,200900.0,27.9436,28.0129,27.935,27.9869,200900.0
2011-08-19 13:10:00,32.32,32.37,32.29,32.29,132000.0,27.9956,28.0389,27.9696,27.9696,132000.0
2011-08-19 13:15:00,32.29,32.31,32.25,32.3,110000.0,27.9696,27.9869,27.935,27.9783,110000.0
2011-08-19 13:20:00,32.29,32.3,32.25,32.25,61900.0,27.9696,27.9783,27.935,27.935,61900.0
2011-08-19 13:25:00,32.25,32.3,32.25,32.28,87900.0,27.935,27.9783,27.935,27.9609,87900.0
2011-08-19 13:30:00,32.28,32.3,32.18,32.18,288300.0,27.9609,27.9783,27.8743,27.8743,288300.0
2011-08-19 13:35:00,32.19,32.26,32.17,32.25,107100.0,27.883,27.9436,27.8657,27.935,107100.0
2011-08-19 13:40:00,32.25,32.27,32.19,32.2,158000.0,27.935,27.9523,27.883,27.8916,158000.0
2011-08-19 13:45:00,32.19,32.26,32.19,32.23,224000.0,27.883,27.9436,27.883,27.9176,224000.0
2011-08-19 13:50:00,32.24,32.24,32.19,32.2,149500.0,27.9263,27.9263,27.883,27.8916,149500.0
2011-08-19 13:55:00,32.21,32.29,32.21,32.26,89500.0,27.9003,27.9696,27.9003,27.9436,89500.0
2011-08-19 14:00:00,32.25,32.31,32.22,32.23,111200.0,27.935,27.9869,27.909,27.9176,111200.0
2011-08-19 14:05:00,32.21,32.22,32.1,32.16,186800.0,27.9003,27.909,27.805,27.857,186800.0
2011-08-19 14:10:00,32.15,32.21,32.11,32.21,141200.0,27.8483,27.9003,27.8137,27.9003,141200.0
2011-08-19 14:15:00,32.21,32.21,32.09,32.1,123900.0,27.9003,27.9003,27.7964,27.805,123900.0
2011-08-19 14:20:00,32.1,32.11,32.02,32.08,232600.0,27.805,27.8137,27.7357,27.7877,232600.0
2011-08-19 14:25:00,32.08,32.17,32.07,32.16,171400.0,27.7877,27.8657,27.779,27.857,171400.0
2011-08-19 14:30:00,32.16,32.18,32.09,32.09,116100.0,27.857,27.8743,27.7964,27.7964,116100.0
2011-08-19 14:35:00,32.1,32.23,32.09,32.23,207500.0,27.805,27.9176,27.7964,27.9176,207500.0
2011-08-19 14:40:00,32.22,32.23,32.16,32.21,290800.0,27.909,27.9176,27.857,27.9003,290800.0
2011-08-19 14:45:00,32.21,32.22,32.09,32.11,235800.0,27.9003,27.909,27.7964,27.8137,235800.0
2011-08-19 14:50:00,32.12,32.12,32.0,32.05,266400.0,27.8223,27.8223,27.7184,27.7617,266400.0
2011-08-19 14:55:00,32.04,32.1,32.02,32.08,162300.0,27.7531,27.805,27.7357,27.7877,162300.0
2011-08-19 15:00:00,32.07,32.08,31.99,32.02,268200.0,27.779,27.7877,27.7097,27.7357,268200.0
2011-08-19 15:05:00,32.02,32.04,31.95,31.99,265400.0,27.7357,27.7531,27.6751,27.7097,265400.0
2011-08-19 15:10:00,32.0,32.02,31.94,31.96,136100.0,27.7184,27.7357,27.6664,27.6838,136100.0
2011-08-19 15:15:00,31.95,31.97,31.84,31.96,237100.0,27.6751,27.6924,27.5798,27.6838,237100.0
2011-08-19 15:20:00,31.96,32.09,31.96,32.01,440600.0,27.6838,27.7964,27.6838,27.7271,440600.0
2011-08-19 15:25:00,32.01,32.08,31.96,32.03,339900.0,27.7271,27.7877,27.6838,27.7444,339900.0
2011-08-19 15:30:00,32.04,32.04,31.93,31.95,292700.0,27.7531,27.7531,27.6578,27.6751,292700.0
2011-08-19 15:35:00,31.95,32.0,31.91,31.97,249600.0,27.6751,27.7184,27.6404,27.6924,249600.0
2011-08-19 15:40:00,31.97,31.98,31.9,31.94,346900.0,27.6924,27.7011,27.6318,27.6664,346900.0
2011-08-19 15:45:00,31.95,31.99,31.92,31.96,490600.0,27.6751,27.7097,27.6491,27.6838,490600.0
2011-08-19 15:50:00,31.96,32.03,31.92,31.95,569600.0,27.6838,27.7444,27.6491,27.6751,569600.0
2011-08-19 15:55:00,31.94,31.95,31.82,31.89,881500.0,27.6664,27.6751,27.5625,27.6231,881500.0
2011-08-22 09:30:00,32.42,32.65,32.35,32.52,442300.0,28.0822,28.2814,28.0216,28.1688,442300.0
2011-08-22 09:35:00,32.52,32.55,32.39,32.41,273300.0,28.1688,28.1948,28.0562,28.0735,273300.0
2011-08-22 09:40:00,32.42,32.47,32.32,32.38,306800.0,28.0822,28.1255,27.9956,28.0476,306800.0
2011-08-22 09:45:00,32.38,32.47,32.3,32.41,339600.0,28.0476,28.1255,27.9783,28.0735,339600.0
2011-08-22 09:50:00,32.42,32.52,32.23,32.24,355300.0,28.0822,28.1688,27.9176,27.9263,355300.0
2011-08-22 09:55:00,32.25,32.36,32.23,32.3,266300.0,27.935,28.0302,27.9176,27.9783,266300.0
2011-08-22 10:00:00,32.28,32.35,32.19,32.22,411800.0,27.9609,28.0216,27.883,27.909,411800.0
2011-08-22 10:05:00,32.22,32.27,32.2,32.25,141300.0,27.909,27.9523,27.8916,27.935,141300.0
2011-08-22 10:10:00,32.25,32.3,32.2,32.29,137700.0,27.935,27.9783,27.8916,27.9696,137700.0
2011-08-22 10:15:00,32.3,32.37,32.26,32.37,256900.0,27.9783,28.0389,27.9436,28.0389,256900.0
2011-08-22 10:20:00,32.36,32.39,32.32,32.36,186900.0,28.0302,28.0562,27.9956,28.0302,186900.0
2011-08-22 10:25:00,32.36,32.44,32.34,32.42,271400.0,28.0302,28.0995,28.0129,28.0822,271400.0
2011-08-22 10:30:00,32.43,32.48,32.39,32.41,118900.0,28.0909,28.1342,28.0562,28.0735,118900.0
2011-08-22 10:35:00,32.41,32.41,32.31,32.35,269400.0,28.0735,28.0735,27.9869,28.0216,269400.0
2011-08-22 10:40:00,32.35,32.37,32.29,32.29,126100.0,28.0216,28.0389,27.9696,27.9696,126100.0
2011-08-22 10:45:00,32.29,32.4,32.29,32.36,113500.0,27.9696,28.0649,27.9696,28.0302,113500.0
2011-08-22 10:50:00,32.36,32.41,32.22,32.23,159400.0,28.0302,28.0735,27.909,27.9176,159400.0
2011-08-22 10:55:00,32.23,32.26,32.13,32.15,242000.0,27.9176,27.9436,27.831,27.8483,242000.0
2011-08-22 11:00:00,32.16,32.31,32.12,32.28,421200.0,27.857,27.9869,27.8223,27.9609,421200.0
2011-08-22 11:05:00,32.28,32.3,32.24,32.3,158500.0,27.9609,27.9783,27.9263,27.9783,158500.0
2011-08-22 11:10:00,32.29,32.3,32.18,32.21,150800.0,27.9696,27.9783,27.8743,27.9003,150800.0
2011-08-22 11:15:00,32.2,32.27,32.2,32.2,172600.0,27.8916,27.9523,27.8916,27.8916,172600.0
2011-08-22 11:20:00,32.2,32.22,32.14,32.21,214700.0,27.8916,27.909,27.8397,27.9003,214700.0
2011-08-22 11:25:00,32.21,32.3,32.19,32.3,105900.0,27.9003,27.9783,27.883,27.9783,105900.0
2011-08-22 11:30:00,32.29,32.37,32.21,32.32,242400.0,27.9696,28.0389,27.9003,27.9956,242400.0
2011-08-22 11:35:00,32.32,32.32,32.18,32.21,82600.0,27.9956,27.9956,27.8743,27.9003,82600.0
2011-08-22 11:40:00,32.21,32.23,32.15,32.17,179900.0,27.9003,27.9176,27.8483,27.8657,179900.0
2011-08-22 11:45:00,32.16,32.27,32.15,32.26,158400.0,27.857,27.9523,27.8483,27.9436,158400.0
2011-08-22 11:50:00,32.25,32.28,32.19,32.22,158000.0,27.935,27.9609,27.883,27.909,158000.0
2011-08-22 11:55:00,32.22,32.25,32.15,32.22,117000.0,27.909,27.935,27.8483,27.909,117000.0
2011-08-22 12:00:00,32.22,32.29,32.2,32.24,179400.0,27.909,27.9696,27.8916,27.9263,179400.0
2011-08-22 12:05:00,32.24,32.39,32.23,32.38,73900.0,27.9263,28.0562,27.9176,28.0476,73900.0
2011-08-22 12:10:00,32.39,32.4,32.35,32.38,88500.0,28.0562,28.0649,28.0216,28.0476,88500.0
2011-08-22 12:15:00,32.39,32.39,32.3,32.37,124600.0,28.0562,28.0562,27.9783,28.0389,124600.0
2011-08-22 12:20:00,32.38,32.42,32.32,32.32,83100.0,28.0476,28.0822,27.9956,27.9956,83100.0
2011-08-22 12:25:00,32.32,32.37,32.27,32.28,130600.0,27.9956,28.0389,27.9523,27.9609,130600.0
2011-08-22 12:30:00,32.27,32.31,32.15,32.15,86200.0,27.9523,27.9869,27.8483,27.8483,86200.0
2011-08-22 12:35:00,32.15,32.2,32.14,32.18,90300.0,27.8483,27.8916,27.8397,27.8743,90300.0
2011-08-22 12:40:00,32.18,32.27,32.13,32.23,266600.0,27.8743,27.9523,27.831,27.9176,266600.0
2011-08-22 12:45:00,32.24,32.36,32.2,32.34,132600.0,27.9263,28.0302,27.8916,28.0129,132600.0
2011-08-22 12:50:00,32.33,32.4,32.28,32.4,87100.0,28.0043,28.0649,27.9609,28.0649,87100.0
2011-08-22 12:55:00,32.4,32.47,32.39,32.45,101400.0,28.0649,28.1255,28.0562,28.1082,101400.0
2011-08-22 13:00:00,32.44,32.49,32.39,32.49,76000.0,28.0995,28.1428,28.0562,28.1428,76000.0
2011-08-22 13:05:00,32.49,32.53,32.46,32.48,88400.0,28.1428,28.1775,28.1169,28.1342,88400.0
2011-08-22 13:10:00,32.48,32.48,32.39,32.39,104100.0,28.1342,28.1342,28.0562,28.0562,104100.0
2011-08-22 13:15:00,32.39,32.46,32.37,32.43,130800.0,28.0562,28.1169,28.0389,28.0909,130800.0
2011-08-22 13:20:00,32.44,32.47,32.39,32.41,113100.0,28.0995,28.1255,28.0562,28.0735,113100.0
2011-08-22 13:25:00,32.4,32.45,32.32,32.33,138700.0,28.0649,28.1082,27.9956,28.0043,138700.0
2011-08-22 13:30:00,32.33,32.4,32.28,32.3,194400.0,28.0043,28.0649,27.9609,27.9783,194400.0
2011-08-22 13:35:00,32.3,32.32,32.26,32.29,124400.0,27.9783,27.9956,27.9436,27.9696,124400.0
2011-08-22 13:40:00,32.29,32.31,32.25,32.25,183200.0,27.9696,27.9869,27.935,27.935,183200.0
2011-08-22 13:45:00,32.25,32.27,32.17,32.2,139400.0,27.935,27.9523,27.8657,27.8916,139400.0
2011-08-22 13:50:00,32.2,32.24,32.09,32.11,159100.0,27.8916,27.9263,27.7964,27.8137,159100.0
2011-08-22 13:55:00,32.12,32.15,32.09,32.15,327000.0,27.8223,27.8483,27.7964,27.8483,327000.0
2011-08-22 14:00:00,32.14,32.19,32.11,32.15,319400.0,27.8397,27.883,27.8137,27.8483,319400.0
2011-08-22 14:05:00,32.15,32.25,32.14,32.2,102000.0,27.8483,27.935,27.8397,27.8916,102000.0
2011-08-22 14:10:00,32.21,32.26,32.2,32.21,184700.0,27.9003,27.9436,27.8916,27.9003,184700.0
2011-08-22 14:15:00,32.21,32.29,32.15,32.17,279500.0,27.9003,27.9696,27.8483,27.8657,279500.0
2011-08-22 14:20:00,32.17,32.28,32.17,32.2,124300.0,27.8657,27.9609,27.8657,27.8916,124300.0
2011-08-22 14:25:00,32.2,32.26,32.17,32.22,107900.0,27.8916,27.9436,27.8657,27.909,107900.0
2011-08-22 14:30:00,32.21,32.21,32.11,32.17,158900.0,27.9003,27.9003,27.8137,27.8657,158900.0
2011-08-22 14:35:00,32.17,32.2,32.14,32.15,139300.0,27.8657,27.8916,27.8397,27.8483,139300.0
2011-08-22 14:40:00,32.15,32.22,32.15,32.2,120400.0,27.8483,27.909,27.8483,27.8916,120400.0
2011-08-22 14:45:00,32.2,32.22,32.17,32.2,110600.0,27.8916,27.909,27.8657,27.8916,110600.0
2011-08-22 14:50:00,32.2,32.21,32.1,32.13,99700.0,27.8916,27.9003,27.805,27.831,99700.0
2011-08-22 14:55:00,32.11,32.13,32.06,32.07,88200.0,27.8137,27.831,27.7704,27.779,88200.0
2011-08-22 15:00:00,32.07,32.16,32.03,32.08,286100.0,27.779,27.857,27.7444,27.7877,286100.0
2011-08-22 15:05:00,32.07,32.17,32.06,32.11,102900.0,27.779,27.8657,27.7704,27.8137,102900.0
2011-08-22 15:10:00,32.11,32.18,32.08,32.16,99700.0,27.8137,27.8743,27.7877,27.857,99700.0
2011-08-22 15:15:00,32.15,32.19,32.13,32.15,141400.0,27.8483,27.883,27.831,27.8483,141400.0
2011-08-22 15:20:00,32.14,32.28,32.13,32.25,286600.0,27.8397,27.9609,27.831,27.935,286600.0
2011-08-22 15:25:00,32.25,32.26,32.18,32.21,206000.0,27.935,27.9436,27.8743,27.9003,206000.0
2011-08-22 15:30:00,32.21,32.26,32.15,32.16,231100.0,27.9003,27.9436,27.8483,27.857,231100.0
2011-08-22 15:35:00,32.16,32.19,32.12,32.12,179800.0,27.857,27.883,27.8223,27.8223,179800.0
2011-08-22 15:40:00,32.12,32.2,32.1,32.19,154100.0,27.8223,27.8916,27.805,27.883,154100.0
2011-08-22 15:45:00,32.2,32.21,32.05,32.07,314100.0,27.8916,27.9003,27.7617,27.779,314100.0
2011-08-22 15:50:00,32.08,32.08,31.94,31.98,361400.0,27.7877,27.7877,27.6664,27.7011,361400.0
2011-08-22 15:55:00,31.98,32.03,31.94,32.03,376000.0,27.7011,27.7444,27.6664,27.7444,376000.0
2011-08-23 09:30:00,32.07,32.1,31.88,31.9,421900.0,27.779,27.805,27.6145,27.6318,421900.0
2011-08-23 09:35:00,31.9,31.91,31.65,31.76,411400.0,27.6318,27.6404,27.4152,27.5105,411400.0
2011-08-23 09:40:00,31.77,31.85,31.68,31.73,444700.0,27.5192,27.5885,27.4412,27.4845,444700.0
2011-08-23 09:45:00,31.73,31.81,31.67,31.75,230200.0,27.4845,27.5538,27.4326,27.5019,230200.0
2011-08-23 09:50:00,31.75,31.78,31.64,31.77,248500.0,27.5019,27.5278,27.4066,27.5192,248500.0
2011-08-23 09:55:00,31.78,31.83,31.69,31.71,257200.0,27.5278,27.5712,27.4499,27.4672,257200.0
2011-08-23 10:00:00,31.71,31.81,31.6,31.75,504800.0,27.4672,27.5538,27.3719,27.5019,504800.0
2011-08-23 10:05:00,31.75,31.92,31.74,31.86,284800.0,27.5019,27.6491,27.4932,27.5971,284800.0
2011-08-23 10:10:00,31.86,31.9,31.78,31.8,315600.0,27.5971,27.6318,27.5278,27.5452,315600.0
2011-08-23 10:15:00,31.79,31.82,31.77,31.79,274600.0,27.5365,27.5625,27.5192,27.5365,274600.0
2011-08-23 10:20:00,31.79,31.82,31.77,31.8,215200.0,27.5365,27.5625,27.5192,27.5452,215200.0
2011-08-23 10:25:00,31.8,31.82,31.78,31.78,315700.0,27.5452,27.5625,27.5278,27.5278,315700.0
2011-08-23 10:30:00,31.78,31.79,31.71,31.73,160000.0,27.5278,27.5365,27.4672,27.4845,160000.0
2011-08-23 10:35:00,31.74,31.76,31.72,31.75,234800.0,27.4932,27.5105,27.4759,27.5019,234800.0
2011-08-23 10:40:00,31.76,31.82,31.74,31.8,237700.0,27.5105,27.5625,27.4932,27.5452,237700.0
2011-08-23 10:45:00,31.79,31.79,31.73,31.76,153100.0,27.5365,27.5365,27.4845,27.5105,153100.0
2011-08-23 10:50:00,31.75,31.76,31.54,31.55,326600.0,27.5019,27.5105,27.32,27.3286,326600.0
2011-08-23 10:55:00,31.55,31.66,31.53,31.65,414000.0,27.3286,27.4239,27.3113,27.4152,414000.0
2011-08-23 11:00:00,31.64,31.77,31.64,31.7,187000.0,27.4066,27.5192,27.4066,27.4585,187000.0
2011-08-23 11:05:00,31.7,31.74,31.65,31.7,131800.0,27.4585,27.4932,27.4152,27.4585,131800.0
2011-08-23 11:10:00,31.69,31.7,31.65,31.66,187800.0,27.4499,27.4585,27.4152,27.4239,187800.0
2011-08-23 11:15:00,31.67,31.69,31.66,31.67,320900.0,27.4326,27.4499,27.4239,27.4326,320900.0
2011-08-23 11:20:00,31.66,31.67,31.58,31.64,234100.0,27.4239,27.4326,27.3546,27.4066,234100.0
2011-08-23 11:25:00,31.63,31.71,31.63,31.69,346500.0,27.3979,27.4672,27.3979,27.4499,346500.0
2011-08-23 11:30:00,31.69,31.7,31.66,31.69,209000.0,27.4499,27.4585,27.4239,27.4499,209000.0
2011-08-23 11:35:00,31.69,31.7,31.67,31.67,300100.0,27.4499,27.4585,27.4326,27.4326,300100.0
2011-08-23 11:40:00,31.68,31.68,31.62,31.65,1264200.0,27.4412,27.4412,27.3892,27.4152,1264200.0
2011-08-23 11:45:00,31.64,31.74,31.63,31.63,394200.0,27.4066,27.4932,27.3979,27.3979,394200.0
2011-08-23 11:50:00,31.64,31.69,31.63,31.65,413900.0,27.4066,27.4499,27.3979,27.4152,413900.0
2011-08-23 11:55:00,31.64,31.68,31.62,31.66,297600.0,27.4066,27.4412,27.3892,27.4239,297600.0
2011-08-23 12:00:00,31.66,31.67,31.6,31.61,204900.0,27.4239,27.4326,27.3719,27.3806,204900.0
2011-08-23 12:05:00,31.61,31.61,31.54,31.54,184700.0,27.3806,27.3806,27.32,27.32,184700.0
2011-08-23 12:10:00,31.55,31.55,31.5,31.52,233100.0,27.3286,27.3286,27.2853,27.3026,233100.0
2011-08-23 12:15:00,31.51,31.52,31.5,31.5,155700.0,27.294,27.3026,27.2853,27.2853,155700.0
2011-08-23 12:20:00,31.51,31.52,31.43,31.44,172500.0,27.294,27.3026,27.2247,27.2333,172500.0
2011-08-23 12:25:00,31.45,31.47,31.42,31.45,127800.0,27.242,27.2593,27.216,27.242,127800.0
2011-08-23 12:30:00,31.45,31.47,31.37,31.43,834300.0,27.242,27.2593,27.1727,27.2247,834300.0
2011-08-23 12:35:00,31.42,31.49,31.41,31.48,291000.0,27.216,27.2766,27.2073,27.268,291000.0
2011-08-23 12:40:00,31.49,31.56,31.48,31.5,246100.0,27.2766,27.3373,27.268,27.2853,246100.0
2011-08-23 12:45:00,31.51,31.52,31.44,31.44,72400.0,27.294,27.3026,27.2333,27.2333,72400.0
2011-08-23 12:50:00,31.44,31.6,31.44,31.55,143800.0,27.2333,27.3719,27.2333,27.3286,143800.0
2011-08-23 12:55:00,31.55,31.6,31.54,31.56,349900.0,27.3286,27.3719,27.32,27.3373,349900.0
2011-08-23 13:00:00,31.56,31.58,31.51,31.52,263500.0,27.3373,27.3546,27.294,27.3026,263500.0
2011-08-23 13:05:00,31.53,31.56,31.46,31.46,129000.0,27.3113,27.3373,27.2507,27.2507,129000.0
2011-08-23 13:10:00,31.47,31.48,31.43,31.45,126000.0,27.2593,27.268,27.2247,27.242,126000.0
2011-08-23 13:15:00,31.46,31.48,31.42,31.46,149200.0,27.2507,27.268,27.216,27.2507,149200.0
2011-08-23 13:20:00,31.47,31.51,31.46,31.48,214800.0,27.2593,27.294,27.2507,27.268,214800.0
2011-08-23 13:25:00,31.48,31.5,31.44,31.5,98100.0,27.268,27.2853,27.2333,27.2853,98100.0
2011-08-23 13:30:00,31.5,31.53,31.45,31.45,82100.0,27.2853,27.3113,27.242,27.242,82100.0
2011-08-23 13:35:00,31.45,31.5,31.44,31.49,62100.0,27.242,27.2853,27.2333,27.2766,62100.0
2011-08-23 13:40:00,31.5,31.51,31.46,31.5,77700.0,27.2853,27.294,27.2507,27.2853,77700.0
2011-08-23 13:45:00,31.5,31.53,31.49,31.52,130200.0,27.2853,27.3113,27.2766,27.3026,130200.0
2011-08-23 13:50:00,31.53,31.55,31.34,31.43,286700.0,27.3113,27.3286,27.1467,27.2247,286700.0
2011-08-23 13:55:00,31.44,31.44,31.33,31.4,244600.0,27.2333,27.2333,27.1381,27.1987,244600.0
2011-08-23 14:00:00,31.4,31.48,31.36,31.47,146900.0,27.1987,27.268,27.164,27.2593,146900.0
2011-08-23 14:05:00,31.48,31.49,31.43,31.45,120800.0,27.268,27.2766,27.2247,27.242,120800.0
2011-08-23 14:10:00,31.44,31.5,31.38,31.4,139900.0,27.2333,27.2853,27.1814,27.1987,139900.0
2011-08-23 14:15:00,31.41,31.47,31.4,31.47,239600.0,27.2073,27.2593,27.1987,27.2593,239600.0
2011-08-23 14:20:00,31.47,31.48,31.33,31.35,219200.0,27.2593,27.268,27.1381,27.1554,219200.0
2011-08-23 14:25:00,31.35,31.43,31.35,31.43,204700.0,27.1554,27.2247,27.1554,27.2247,204700.0
2011-08-23 14:30:00,31.43,31.46,31.42,31.42,217300.0,27.2247,27.2507,27.216,27.216,217300.0
2011-08-23 14:35:00,31.43,31.46,31.4,31.4,1772100.0,27.2247,27.2507,27.1987,27.1987,1772100.0
2011-08-23 14:40:00,31.42,31.57,31.4,31.54,350400.0,27.216,27.3459,27.1987,27.32,350400.0
2011-08-23 14:45:00,31.55,31.65,31.52,31.65,253200.0,27.3286,27.4152,27.3026,27.4152,253200.0
2011-08-23 14:50:00,31.65,31.68,31.63,31.66,156900.0,27.4152,27.4412,27.3979,27.4239,156900.0
2011-08-23 14:55:00,31.67,31.7,31.58,31.69,152100.0,27.4326,27.4585,27.3546,27.4499,152100.0
2011-08-23 15:00:00,31.69,31.94,31.69,31.89,404600.0,27.4499,27.6664,27.4499,27.6231,404600.0
2011-08-23 15:05:00,31.9,32.04,31.89,32.04,302600.0,27.6318,27.7531,27.6231,27.7531,302600.0
2011-08-23 15:10:00,32.04,32.08,31.92,31.98,460100.0,27.7531,27.7877,27.6491,27.7011,460100.0
2011-08-23 15:15:00,31.97,31.98,31.83,31.89,302300.0,27.6924,27.7011,27.5712,27.6231,302300.0
2011-08-23 15:20:00,31.89,31.92,31.86,31.89,281900.0,27.6231,27.6491,27.5971,27.6231,281900.0
2011-08-23 15:25:00,31.89,31.91,31.79,31.82,302500.0,27.6231,27.6404,27.5365,27.5625,302500.0
2011-08-23 15:30:00,31.82,31.88,31.76,31.84,301300.0,27.5625,27.6145,27.5105,27.5798,301300.0
2011-08-23 15:35:00,31.84,31.97,31.84,31.96,209800.0,27.5798,27.6924,27.5798,27.6838,209800.0
2011-08-23 15:40:00,31.96,32.01,31.88,31.94,351600.0,27.6838,27.7271,27.6145,27.6664,351600.0
2011-08-23 15:45:00,31.94,32.02,31.91,31.95,454300.0,27.6664,27.7357,27.6404,27.6751,454300.0
2011-08-23 15:50:00,31.94,31.97,31.88,31.94,313500.0,27.6664,27.6924,27.6145,27.6664,313500.0
2011-08-23 15:55:00,31.94,32.1,31.94,32.1,1193600.0,27.6664,27.805,27.6664,27.805,1193600.0
2011-08-24 09:30:00,32.01,32.04,31.86,31.95,265800.0,27.7271,27.7531,27.5971,27.6751,265800.0
2011-08-24 09:35:00,31.96,32.01,31.73,31.74,324500.0,27.6838,27.7271,27.4845,27.4932,324500.0
2011-08-24 09:40:00,31.74,31.93,31.74,31.83,186600.0,27.4932,27.6578,27.4932,27.5712,186600.0
2011-08-24 09:45:00,31.83,32.07,31.82,32.02,368100.0,27.5712,27.779,27.5625,27.7357,368100.0
2011-08-24 09:50:00,32.02,32.14,32.01,32.12,182100.0,27.7357,27.8397,27.7271,27.8223,182100.0
2011-08-24 09:55:00,32.12,32.19,32.08,32.18,290900.0,27.8223,27.883,27.7877,27.8743,290900.0
2011-08-24 10:00:00,32.18,32.25,32.13,32.2,268800.0,27.8743,27.935,27.831,27.8916,268800.0
2011-08-24 10:05:00,32.2,32.26,32.13,32.2,270800.0,27.8916,27.9436,27.831,27.8916,270800.0
2011-08-24 10:10:00,32.21,32.24,32.04,32.04,350100.0,27.9003,27.9263,27.7531,27.7531,350100.0
2011-08-24 10:15:00,32.04,32.12,32.03,32.11,312100.0,27.7531,27.8223,27.7444,27.8137,312100.0
2011-08-24 10:20:00,32.12,32.15,32.04,32.15,99900.0,27.8223,27.8483,27.7531,27.8483,99900.0
2011-08-24 10:25:00,32.16,32.18,32.11,32.14,101800.0,27.857,27.8743,27.8137,27.8397,101800.0
2011-08-24 10:30:00,32.15,32.2,32.01,32.06,202200.0,27.8483,27.8916,27.7271,27.7704,202200.0
2011-08-24 10:35:00,32.06,32.14,32.05,32.13,147400.0,27.7704,27.8397,27.7617,27.831,147400.0
2011-08-24 10:40:00,32.13,32.18,32.11,32.17,107800.0,27.831,27.8743,27.8137,27.8657,107800.0
2011-08-24 10:45:00,32.17,32.18,32.09,32.09,171300.0,27.8657,27.8743,27.7964,27.7964,171300.0
2011-08-24 10:50:00,32.1,32.13,32.02,32.05,165100.0,27.805,27.831,27.7357,27.7617,165100.0
2011-08-24 10:55:00,32.05,32.06,31.98,32.03,192400.0,27.7617,27.7704,27.7011,27.7444,192400.0
2011-08-24 11:00:00,32.02,32.02,31.95,32.0,122600.0,27.7357,27.7357,27.6751,27.7184,122600.0
2011-08-24 11:05:00,32.01,32.1,32.0,32.09,81800.0,27.7271,27.805,27.7184,27.7964,81800.0
2011-08-24 11:10:00,32.09,32.1,32.04,32.1,88500.0,27.7964,27.805,27.7531,27.805,88500.0
2011-08-24 11:15:00,32.1,32.1,31.98,32.02,82700.0,27.805,27.805,27.7011,27.7357,82700.0
2011-08-24 11:20:00,32.03,32.15,32.02,32.11,105000.0,27.7444,27.8483,27.7357,27.8137,105000.0
2011-08-24 11:25:00,32.11,32.2,32.11,32.13,89900.0,27.8137,27.8916,27.8137,27.831,89900.0
2011-08-24 11:30:00,32.13,32.13,32.03,32.08,100400.0,27.831,27.831,27.7444,27.7877,100400.0
2011-08-24 11:35:00,32.08,32.21,32.08,32.21,111300.0,27.7877,27.9003,27.7877,27.9003,111300.0
2011-08-24 11:40:00,32.2,32.21,32.11,32.13,82900.0,27.8916,27.9003,27.8137,27.831,82900.0
2011-08-24 11:45:00,32.13,32.13,32.05,32.13,132600.0,27.831,27.831,27.7617,27.831,132600.0
2011-08-24 11:50:00,32.13,32.15,32.06,32.09,121700.0,27.831,27.8483,27.7704,27.7964,121700.0
2011-08-24 11:55:00,32.09,32.11,32.0,32.03,108100.0,27.7964,27.8137,27.7184,27.7444,108100.0
2011-08-24 12:00:00,32.03,32.03,31.93,31.95,128100.0,27.7444,27.7444,27.6578,27.6751,128100.0
2011-08-24 12:05:00,31.95,32.0,31.94,31.99,140600.0,27.6751,27.7184,27.6664,27.7097,140600.0
2011-08-24 12:10:00,32.0,32.01,31.95,31.97,130700.0,27.7184,27.7271,27.6751,27.6924,130700.0
2011-08-24 12:15:00,31.98,32.06,31.98,32.01,140900.0,27.7011,27.7704,27.7011,27.7271,140900.0
2011-08-24 12:20:00,32.0,32.07,32.0,32.07,77100.0,27.7184,27.779,27.7184,27.779,77100.0
2011-08-24 12:25:00,32.07,32.1,32.04,32.06,55300.0,27.779,27.805,27.7531,27.7704,55300.0
2011-08-24 12:30:00,32.06,32.1,32.05,32.09,52500.0,27.7704,27.805,27.7617,27.7964,52500.0
2011-08-24 12:35:00,32.08,32.11,32.07,32.08,64100.0,27.7877,27.8137,27.779,27.7877,64100.0
2011-08-24 12:40:00,32.09,32.12,32.04,32.12,54900.0,27.7964,27.8223,27.7531,27.8223,54900.0
2011-08-24 12:45:00,32.11,32.11,32.03,32.06,112900.0,27.8137,27.8137,27.7444,27.7704,112900.0
2011-08-24 12:50:00,32.06,32.13,32.05,32.11,74500.0,27.7704,27.831,27.7617,27.8137,74500.0
2011-08-24 12:55:00,32.11,32.16,32.11,32.14,127700.0,27.8137,27.857,27.8137,27.8397,127700.0
2011-08-24 13:00:00,32.14,32.14,32.1,32.12,138500.0,27.8397,27.8397,27.805,27.8223,138500.0
2011-08-24 13:05:00,32.11,32.14,32.08,32.08,73200.0,27.8137,27.8397,27.7877,27.7877,73200.0
2011-08-24 13:10:00,32.08,32.13,32.07,32.12,200200.0,27.7877,27.831,27.779,27.8223,200200.0
2011-08-24 13:15:00,32.12,32.15,32.12,32.14,85700.0,27.8223,27.8483,27.8223,27.8397,85700.0
2011-08-24 13:20:00,32.14,32.21,32.14,32.2,171400.0,27.8397,27.9003,27.8397,27.8916,171400.0
2011-08-24 13:25:00,32.19,32.25,32.18,32.2,104400.0,27.883,27.935,27.8743,27.8916,104400.0
2011-08-24 13:30:00,32.21,32.23,32.15,32.15,72100.0,27.9003,27.9176,27.8483,27.8483,72100.0
2011-08-24 13:35:00,32.15,32.25,32.15,32.2,96700.0,27.8483,27.935,27.8483,27.8916,96700.0
2011-08-24 13:40:00,32.2,32.21,32.15,32.17,131100.0,27.8916,27.9003,27.8483,27.8657,131100.0
2011-08-24 13:45:00,32.17,32.2,32.11,32.2,85100.0,27.8657,27.8916,27.8137,27.8916,85100.0
2011-08-24 13:50:00,32.2,32.2,32.14,32.18,87700.0,27.8916,27.8916,27.8397,27.8743,87700.0
2011-08-24 13:55:00,32.18,32.28,32.18,32.27,80500.0,27.8743,27.9609,27.8743,27.9523,80500.0
2011-08-24 14:00:00,32.27,32.28,32.23,32.26,88800.0,27.9523,27.9609,27.9176,27.9436,88800.0
2011-08-24 14:05:00,32.27,32.31,32.26,32.29,76800.0,27.9523,27.9869,27.9436,27.9696,76800.0
2011-08-24 14:10:00,32.3,32.34,32.29,32.33,77400.0,27.9783,28.0129,27.9696,28.0043,77400.0
2011-08-24 14:15:00,32.33,32.33,32.2,32.2,93600.0,28.0043,28.0043,27.8916,27.8916,93600.0
2011-08-24 14:20:00,32.2,32.21,32.13,32.17,101700.0,27.8916,27.9003,27.831,27.8657,101700.0
2011-08-24 14:25:00,32.17,32.19,32.12,32.19,84600.0,27.8657,27.883,27.8223,27.883,84600.0
2011-08-24 14:30:00,32.19,32.25,32.19,32.25,122300.0,27.883,27.935,27.883,27.935,122300.0
2011-08-24 14:35:00,32.25,32.25,32.17,32.22,47100.0,27.935,27.935,27.8657,27.909,47100.0
2011-08-24 14:40:00,32.22,32.22,32.18,32.19,332400.0,27.909,27.909,27.8743,27.883,332400.0
2011-08-24 14:45:00,32.19,32.2,32.15,32.17,284000.0,27.883,27.8916,27.8483,27.8657,284000.0
2011-08-24 14:50:00,32.17,32.26,32.16,32.26,149200.0,27.8657,27.9436,27.857,27.9436,149200.0
2011-08-24 14:55:00,32.26,32.31,32.22,32.28,148500.0,27.9436,27.9869,27.909,27.9609,148500.0
2011-08-24 15:00:00,32.29,32.32,32.23,32.27,164600.0,27.9696,27.9956,27.9176,27.9523,164600.0
2011-08-24 15:05:00,32.27,32.32,32.26,32.27,137400.0,27.9523,27.9956,27.9436,27.9523,137400.0
2011-08-24 15:10:00,32.27,32.35,32.26,32.35,93700.0,27.9523,28.0216,27.9436,28.0216,93700.0
2011-08-24 15:15:00,32.35,32.44,32.35,32.42,159500.0,28.0216,28.0995,28.0216,28.0822,159500.0
2011-08-24 15:20:00,32.42,32.47,32.39,32.45,113300.0,28.0822,28.1255,28.0562,28.1082,113300.0
2011-08-24 15:25:00,32.44,32.48,32.44,32.46,155100.0,28.0995,28.1342,28.0995,28.1169,155100.0
2011-08-24 15:30:00,32.46,32.54,32.46,32.54,312000.0,28.1169,28.1862,28.1169,28.1862,312000.0
2011-08-24 15:35:00,32.54,32.58,32.48,32.48,198800.0,28.1862,28.2208,28.1342,28.1342,198800.0
2011-08-24 15:40:00,32.48,32.58,32.48,32.58,195300.0,28.1342,28.2208,28.1342,28.2208,195300.0
2011-08-24 15:45:00,32.58,32.58,32.48,32.5,195600.0,28.2208,28.2208,28.1342,28.1515,195600.0
2011-08-24 15:50:00,32.5,32.56,32.48,32.53,345200.0,28.1515,28.2035,28.1342,28.1775,345200.0
2011-08-24 15:55:00,32.53,32.53,32.47,32.51,446100.0,28.1775,28.1775,28.1255,28.1602,446100.0
2011-08-25 09:30:00,32.53,32.83,32.43,32.79,295300.0,28.1775,28.4374,28.0909,28.4027,295300.0
2011-08-25 09:35:00,32.8,32.83,32.69,32.7,266200.0,28.4114,28.4374,28.3161,28.3247,266200.0
2011-08-25 09:40:00,32.7,32.74,32.52,32.62,181500.0,28.3247,28.3594,28.1688,28.2554,181500.0
2011-08-25 09:45:00,32.63,32.65,32.46,32.47,163200.0,28.2641,28.2814,28.1169,28.1255,163200.0
2011-08-25 09:50:00,32.46,32.48,32.22,32.3,264400.0,28.1169,28.1342,27.909,27.9783,264400.0
2011-08-25 09:55:00,32.3,32.3,32.19,32.27,215200.0,27.9783,27.9783,27.883,27.9523,215200.0
2011-08-25 10:00:00,32.28,32.29,32.12,32.26,155200.0,27.9609,27.9696,27.8223,27.9436,155200.0
2011-08-25 10:05:00,32.26,32.32,32.16,32.32,134800.0,27.9436,27.9956,27.857,27.9956,134800.0
2011-08-25 10:10:00,32.32,32.32,32.2,32.25,155900.0,27.9956,27.9956,27.8916,27.935,155900.0
2011-08-25 10:15:00,32.25,32.26,32.12,32.15,158800.0,27.935,27.9436,27.8223,27.8483,158800.0
2011-08-25 10:20:00,32.14,32.17,31.98,32.06,246700.0,27.8397,27.8657,27.7011,27.7704,246700.0
2011-08-25 10:25:00,32.05,32.07,31.95,32.05,164200.0,27.7617,27.779,27.6751,27.7617,164200.0
2011-08-25 10:30:00,32.05,32.12,32.0,32.1,128700.0,27.7617,27.8223,27.7184,27.805,128700.0
2011-08-25 10:35:00,32.09,32.1,31.97,32.0,125100.0,27.7964,27.805,27.6924,27.7184,125100.0
2011-08-25 10:40:00,32.0,32.15,31.98,32.08,192000.0,27.7184,27.8483,27.7011,27.7877,192000.0
2011-08-25 10:45:00,32.07,32.08,31.9,31.93,135300.0,27.779,27.7877,27.6318,27.6578,135300.0
2011-08-25 10:50:00,31.93,32.08,31.88,32.07,117600.0,27.6578,27.7877,27.6145,27.779,117600.0
2011-08-25 10:55:00,32.06,32.14,32.04,32.09,82700.0,27.7704,27.8397,27.7531,27.7964,82700.0
2011-08-25 11:00:00,32.09,32.15,32.05,32.08,79900.0,27.7964,27.8483,27.7617,27.7877,79900.0
2011-08-25 11:05:00,32.08,32.1,31.98,31.98,125500.0,27.7877,27.805,27.7011,27.7011,125500.0
2011-08-25 11:10:00,31.97,32.14,31.96,32.09,93000.0,27.6924,27.8397,27.6838,27.7964,93000.0
2011-08-25 11:15:00,32.1,32.23,32.09,32.13,84600.0,27.805,27.9176,27.7964,27.831,84600.0
2011-08-25 11:20:00,32.14,32.25,32.13,32.24,70600.0,27.8397,27.935,27.831,27.9263,70600.0
2011-08-25 11:25:00,32.25,32.26,32.18,32.21,146900.0,27.935,27.9436,27.8743,27.9003,146900.0
2011-08-25 11:30:00,32.21,32.28,32.18,32.25,78100.0,27.9003,27.9609,27.8743,27.935,78100.0
2011-08-25 11:35:00,32.24,32.27,32.1,32.12,45900.0,27.9263,27.9523,27.805,27.8223,45900.0
2011-08-25 11:40:00,32.12,32.15,32.07,32.08,54300.0,27.8223,27.8483,27.779,27.7877,54300.0
2011-08-25 11:45:00,32.08,32.17,32.04,32.17,49200.0,27.7877,27.8657,27.7531,27.8657,49200.0
2011-08-25 11:50:00,32.17,32.21,32.15,32.17,44000.0,27.8657,27.9003,27.8483,27.8657,44000.0
2011-08-25 11:55:00,32.18,32.25,32.17,32.23,63300.0,27.8743,27.935,27.8657,27.9176,63300.0
2011-08-25 12:00:00,32.23,32.25,32.22,32.23,49100.0,27.9176,27.935,27.909,27.9176,49100.0
2011-08-25 12:05:00,32.22,32.23,32.14,32.15,61400.0,27.909,27.9176,27.8397,27.8483,61400.0
2011-08-25 12:10:00,32.16,32.19,32.14,32.18,37500.0,27.857,27.883,27.8397,27.8743,37500.0
2011-08-25 12:15:00,32.18,32.19,32.1,32.1,54700.0,27.8743,27.883,27.805,27.805,54700.0
2011-08-25 12:20:00,32.1,32.11,32.04,32.08,41000.0,27.805,27.8137,27.7531,27.7877,41000.0
2011-08-25 12:25:00,32.09,32.14,32.08,32.09,219000.0,27.7964,27.8397,27.7877,27.7964,219000.0
2011-08-25 12:30:00,32.09,32.09,31.97,32.0,77300.0,27.7964,27.7964,27.6924,27.7184,77300.0
2011-08-25 12:35:00,32.0,32.01,31.93,31.99,55700.0,27.7184,27.7271,27.6578,27.7097,55700.0
2011-08-25 12:40:00,32.0,32.04,31.95,31.96,114100.0,27.7184,27.7531,27.6751,27.6838,114100.0
2011-08-25 12:45:00,31.96,31.96,31.89,31.96,66400.0,27.6838,27.6838,27.6231,27.6838,66400.0
2011-08-25 12:50:00,31.96,31.98,31.9,31.96,85900.0,27.6838,27.7011,27.6318,27.6838,85900.0
2011-08-25 12:55:00,31.96,32.05,31.96,32.04,57300.0,27.6838,27.7617,27.6838,27.7531,57300.0
2011-08-25 13:00:00,32.04,32.1,32.03,32.07,87600.0,27.7531,27.805,27.7444,27.779,87600.0
2011-08-25 13:05:00,32.07,32.16,32.06,32.07,123800.0,27.779,27.857,27.7704,27.779,123800.0
2011-08-25 13:10:00,32.07,32.13,32.07,32.1,77100.0,27.779,27.831,27.779,27.805,77100.0
2011-08-25 13:15:00,32.1,32.16,32.08,32.15,95300.0,27.805,27.857,27.7877,27.8483,95300.0
2011-08-25 13:20:00,32.15,32.26,32.15,32.21,67600.0,27.8483,27.9436,27.8483,27.9003,67600.0
2011-08-25 13:25:00,32.22,32.27,32.18,32.25,55100.0,27.909,27.9523,27.8743,27.935,55100.0
2011-08-25 13:30:00,32.26,32.28,32.19,32.24,62200.0,27.9436,27.9609,27.883,27.9263,62200.0
2011-08-25 13:35:00,32.23,32.29,32.18,32.29,53000.0,27.9176,27.9696,27.8743,27.9696,53000.0
2011-08-25 13:40:00,32.29,32.3,32.25,32.26,33200.0,27.9696,27.9783,27.935,27.9436,33200.0
2011-08-25 13:45:00,32.27,32.29,32.14,32.15,60400.0,27.9523,27.9696,27.8397,27.8483,60400.0
2011-08-25 13:50:00,32.16,32.23,32.16,32.19,45400.0,27.857,27.9176,27.857,27.883,45400.0
2011-08-25 13:55:00,32.19,32.27,32.17,32.24,78000.0,27.883,27.9523,27.8657,27.9263,78000.0
2011-08-25 14:00:00,32.24,32.25,32.18,32.24,52000.0,27.9263,27.935,27.8743,27.9263,52000.0
2011-08-25 14:05:00,32.25,32.26,32.15,32.17,67300.0,27.935,27.9436,27.8483,27.8657,67300.0
2011-08-25 14:10:00,32.16,32.22,32.15,32.17,48300.0,27.857,27.909,27.8483,27.8657,48300.0
2011-08-25 14:15:00,32.17,32.3,32.17,32.3,91900.0,27.8657,27.9783,27.8657,27.9783,91900.0
2011-08-25 14:20:00,32.31,32.31,32.2,32.24,67300.0,27.9869,27.9869,27.8916,27.9263,67300.0
2011-08-25 14:25:00,32.23,32.26,32.16,32.24,79900.0,27.9176,27.9436,27.857,27.9263,79900.0
2011-08-25 14:30:00,32.23,32.25,32.21,32.24,40100.0,27.9176,27.935,27.9003,27.9263,40100.0
2011-08-25 14:35:00,32.24,32.3,32.22,32.24,76000.0,27.9263,27.9783,27.909,27.9263,76000.0
2011-08-25 14:40:00,32.24,32.26,32.2,32.23,60400.0,27.9263,27.9436,27.8916,27.9176,60400.0
2011-08-25 14:45:00,32.23,32.27,32.14,32.15,67100.0,27.9176,27.9523,27.8397,27.8483,67100.0
2011-08-25 14:50:00,32.16,32.18,32.11,32.14,83100.0,27.857,27.8743,27.8137,27.8397,83100.0
2011-08-25 14:55:00,32.14,32.14,32.04,32.04,98500.0,27.8397,27.8397,27.7531,27.7531,98500.0
2011-08-25 15:00:00,32.04,32.09,32.0,32.04,109500.0,27.7531,27.7964,27.7184,27.7531,109500.0
2011-08-25 15:05:00,32.03,32.1,32.02,32.07,110000.0,27.7444,27.805,27.7357,27.779,110000.0
2011-08-25 15:10:00,32.07,32.13,32.02,32.12,94200.0,27.779,27.831,27.7357,27.8223,94200.0
2011-08-25 15:15:00,32.11,32.25,32.1,32.25,236200.0,27.8137,27.935,27.805,27.935,236200.0
2011-08-25 15:20:00,32.24,32.27,32.21,32.22,201300.0,27.9263,27.9523,27.9003,27.909,201300.0
2011-08-25 15:25:00,32.22,32.23,32.1,32.11,156900.0,27.909,27.9176,27.805,27.8137,156900.0
2011-08-25 15:30:00,32.11,32.13,32.03,32.03,145900.0,27.8137,27.831,27.7444,27.7444,145900.0
2011-08-25 15:35:00,32.04,32.06,31.98,32.04,131700.0,27.7531,27.7704,27.7011,27.7531,131700.0
2011-08-25 15:40:00,32.05,32.05,31.92,31.93,206500.0,27.7617,27.7617,27.6491,27.6578,206500.0
2011-08-25 15:45:00,31.93,32.09,31.91,32.03,258300.0,27.6578,27.7964,27.6404,27.7444,258300.0
2011-08-25 15:50:00,32.03,32.05,31.94,31.99,475300.0,27.7444,27.7617,27.6664,27.7097,475300.0
2011-08-25 15:55:00,31.99,32.04,31.97,32.02,532000.0,27.7097,27.7531,27.6924,27.7357,532000.0
2011-08-26 09:30:00,32.14,32.14,31.88,31.99,203400.0,27.8397,27.8397,27.6145,27.7097,203400.0
2011-08-26 09:35:00,32.01,32.09,31.86,31.86,120800.0,27.7271,27.7964,27.5971,27.5971,120800.0
2011-08-26 09:40:00,31.85,31.92,31.75,31.8,86000.0,27.5885,27.6491,27.5019,27.5452,86000.0
2011-08-26 09:45:00,31.78,31.85,31.69,31.83,165100.0,27.5278,27.5885,27.4499,27.5712,165100.0
2011-08-26 09:50:00,31.83,31.88,31.75,31.75,138600.0,27.5712,27.6145,27.5019,27.5019,138600.0
2011-08-26 09:55:00,31.76,31.86,31.76,31.84,117600.0,27.5105,27.5971,27.5105,27.5798,117600.0
2011-08-26 10:00:00,31.84,31.86,31.45,31.49,449000.0,27.5798,27.5971,27.242,27.2766,449000.0
2011-08-26 10:05:00,31.49,31.63,31.36,31.55,331800.0,27.2766,27.3979,27.164,27.3286,331800.0
2011-08-26 10:10:00,31.57,31.68,31.48,31.64,175000.0,27.3459,27.4412,27.268,27.4066,175000.0
2011-08-26 10:15:00,31.64,31.76,31.63,31.7,215700.0,27.4066,27.5105,27.3979,27.4585,215700.0
2011-08-26 10:20:00,31.71,31.94,31.68,31.86,117900.0,27.4672,27.6664,27.4412,27.5971,117900.0
2011-08-26 10:25:00,31.87,32.1,31.87,31.94,117400.0,27.6058,27.805,27.6058,27.6664,117400.0
2011-08-26 10:30:00,31.94,31.97,31.77,31.79,144300.0,27.6664,27.6924,27.5192,27.5365,144300.0
2011-08-26 10:35:00,31.79,31.92,31.79,31.88,172000.0,27.5365,27.6491,27.5365,27.6145,172000.0
2011-08-26 10:40:00,31.88,32.06,31.83,32.06,76900.0,27.6145,27.7704,27.5712,27.7704,76900.0
2011-08-26 10:45:00,32.05,32.32,32.04,32.26,139900.0,27.7617,27.9956,27.7531,27.9436,139900.0
2011-08-26 10:50:00,32.25,32.3,32.16,32.18,132200.0,27.935,27.9783,27.857,27.8743,132200.0
2011-08-26 10:55:00,32.18,32.22,32.08,32.11,125600.0,27.8743,27.909,27.7877,27.8137,125600.0
2011-08-26 11:00:00,32.1,32.23,32.05,32.17,133900.0,27.805,27.9176,27.7617,27.8657,133900.0
2011-08-26 11:05:00,32.17,32.31,32.16,32.24,131100.0,27.8657,27.9869,27.857,27.9263,131100.0
2011-08-26 11:10:00,32.24,32.44,32.23,32.38,114900.0,27.9263,28.0995,27.9176,28.0476,114900.0
2011-08-26 11:15:00,32.38,32.5,32.27,32.3,205600.0,28.0476,28.1515,27.9523,27.9783,205600.0
2011-08-26 11:20:00,32.3,32.37,32.24,32.25,110200.0,27.9783,28.0389,27.9263,27.935,110200.0
2011-08-26 11:25:00,32.26,32.31,32.17,32.21,92500.0,27.9436,27.9869,27.8657,27.9003,92500.0
2011-08-26 11:30:00,32.21,32.3,32.21,32.29,104300.0,27.9003,27.9783,27.9003,27.9696,104300.0
2011-08-26 11:35:00,32.29,32.36,32.29,32.3,59900.0,27.9696,28.0302,27.9696,27.9783,59900.0
2011-08-26 11:40:00,32.29,32.29,32.2,32.27,111200.0,27.9696,27.9696,27.8916,27.9523,111200.0
2011-08-26 11:45:00,32.28,32.32,32.21,32.24,163200.0,27.9609,27.9956,27.9003,27.9263,163200.0
2011-08-26 11:50:00,32.24,32.31,32.22,32.31,79300.0,27.9263,27.9869,27.909,27.9869,79300.0
2011-08-26 11:55:00,32.31,32.37,32.3,32.34,58800.0,27.9869,28.0389,27.9783,28.0129,58800.0
2011-08-26 12:00:00,32.35,32.49,32.35,32.47,156800.0,28.0216,28.1428,28.0216,28.1255,156800.0
2011-08-26 12:05:00,32.48,32.53,32.45,32.52,145500.0,28.1342,28.1775,28.1082,28.1688,145500.0
2011-08-26 12:10:00,32.52,32.59,32.47,32.49,124200.0,28.1688,28.2295,28.1255,28.1428,124200.0
2011-08-26 12:15:00,32.49,32.52,32.44,32.46,76800.0,28.1428,28.1688,28.0995,28.1169,76800.0
2011-08-26 12:20:00,32.46,32.56,32.45,32.52,81400.0,28.1169,28.2035,28.1082,28.1688,81400.0
2011-08-26 12:25:00,32.52,32.62,32.51,32.62,71100.0,28.1688,28.2554,28.1602,28.2554,71100.0
2011-08-26 12:30:00,32.63,32.63,32.53,32.55,68800.0,28.2641,28.2641,28.1775,28.1948,68800.0
2011-08-26 12:35:00,32.56,32.58,32.48,32.54,68500.0,28.2035,28.2208,28.1342,28.1862,68500.0
2011-08-26 12:40:00,32.53,32.6,32.48,32.48,39000.0,28.1775,28.2381,28.1342,28.1342,39000.0
2011-08-26 12:45:00,32.48,32.5,32.39,32.4,63200.0,28.1342,28.1515,28.0562,28.0649,63200.0
2011-08-26 12:50:00,32.4,32.47,32.38,32.41,82700.0,28.0649,28.1255,28.0476,28.0735,82700.0
2011-08-26 12:55:00,32.4,32.46,32.4,32.44,73700.0,28.0649,28.1169,28.0649,28.0995,73700.0
2011-08-26 13:00:00,32.44,32.45,32.37,32.39,193200.0,28.0995,28.1082,28.0389,28.0562,193200.0
2011-08-26 13:05:00,32.39,32.49,32.39,32.44,87900.0,28.0562,28.1428,28.0562,28.0995,87900.0
2011-08-26 13:10:00,32.45,32.51,32.43,32.46,54600.0,28.1082,28.1602,28.0909,28.1169,54600.0
2011-08-26 13:15:00,32.46,32.53,32.45,32.45,109500.0,28.1169,28.1775,28.1082,28.1082,109500.0
2011-08-26 13:20:00,32.46,32.47,32.41,32.44,69100.0,28.1169,28.1255,28.0735,28.0995,69100.0
2011-08-26 13:25:00,32.45,32.5,32.44,32.5,132500.0,28.1082,28.1515,28.0995,28.1515,132500.0
2011-08-26 13:30:00,32.5,32.55,32.48,32.54,71000.0,28.1515,28.1948,28.1342,28.1862,71000.0
2011-08-26 13:35:00,32.54,32.58,32.53,32.55,40900.0,28.1862,28.2208,28.1775,28.1948,40900.0
2011-08-26 13:40:00,32.55,32.64,32.55,32.58,77700.0,28.1948,28.2728,28.1948,28.2208,77700.0
2011-08-26 13:45:00,32.59,32.63,32.56,32.6,75200.0,28.2295,28.2641,28.2035,28.2381,75200.0
2011-08-26 13:50:00,32.61,32.61,32.52,32.56,110600.0,28.2468,28.2468,28.1688,28.2035,110600.0
2011-08-26 13:55:00,32.55,32.56,32.5,32.55,132300.0,28.1948,28.2035,28.1515,28.1948,132300.0
2011-08-26 14:00:00,32.57,32.62,32.54,32.55,74600.0,28.2121,28.2554,28.1862,28.1948,74600.0
2011-08-26 14:05:00,32.55,32.55,32.44,32.47,240400.0,28.1948,28.1948,28.0995,28.1255,240400.0
2011-08-26 14:10:00,32.47,32.49,32.43,32.48,89600.0,28.1255,28.1428,28.0909,28.1342,89600.0
2011-08-26 14:15:00,32.47,32.51,32.45,32.49,152800.0,28.1255,28.1602,28.1082,28.1428,152800.0
2011-08-26 14:20:00,32.48,32.53,32.48,32.51,50600.0,28.1342,28.1775,28.1342,28.1602,50600.0
2011-08-26 14:25:00,32.51,32.53,32.42,32.42,122900.0,28.1602,28.1775,28.0822,28.0822,122900.0
2011-08-26 14:30:00,32.42,32.48,32.41,32.47,46800.0,28.0822,28.1342,28.0735,28.1255,46800.0
2011-08-26 14:35:00,32.48,32.48,32.39,32.44,103500.0,28.1342,28.1342,28.0562,28.0995,103500.0
2011-08-26 14:40:00,32.43,32.46,32.38,32.39,196800.0,28.0909,28.1169,28.0476,28.0562,196800.0
2011-08-26 14:45:00,32.39,32.43,32.38,32.42,142500.0,28.0562,28.0909,28.0476,28.0822,142500.0
2011-08-26 14:50:00,32.42,32.47,32.42,32.42,124000.0,28.0822,28.1255,28.0822,28.0822,124000.0
2011-08-26 14:55:00,32.42,32.47,32.42,32.47,90700.0,28.0822,28.1255,28.0822,28.1255,90700.0
2011-08-26 15:00:00,32.47,32.48,32.42,32.44,114700.0,28.1255,28.1342,28.0822,28.0995,114700.0
2011-08-26 15:05:00,32.44,32.45,32.38,32.38,105000.0,28.0995,28.1082,28.0476,28.0476,105000.0
2011-08-26 15:10:00,32.38,32.39,32.31,32.36,94100.0,28.0476,28.0562,27.9869,28.0302,94100.0
2011-08-26 15:15:00,32.36,32.36,32.23,32.26,139300.0,28.0302,28.0302,27.9176,27.9436,139300.0
2011-08-26 15:20:00,32.27,32.3,32.23,32.24,81600.0,27.9523,27.9783,27.9176,27.9263,81600.0
2011-08-26 15:25:00,32.23,32.32,32.21,32.3,117500.0,27.9176,27.9956,27.9003,27.9783,117500.0
2011-08-26 15:30:00,32.32,32.38,32.3,32.37,118500.0,27.9956,28.0476,27.9783,28.0389,118500.0
2011-08-26 15:35:00,32.37,32.41,32.33,32.38,261400.0,28.0389,28.0735,28.0043,28.0476,261400.0
2011-08-26 15:40:00,32.37,32.39,32.36,32.37,220500.0,28.0389,28.0562,28.0302,28.0389,220500.0
2011-08-26 15:45:00,32.38,32.42,32.33,32.34,525600.0,28.0476,28.0822,28.0043,28.0129,525600.0
2011-08-26 15:50:00,32.34,32.38,32.31,32.37,316100.0,28.0129,28.0476,27.9869,28.0389,316100.0
2011-08-26 15:55:00,32.38,32.41,32.36,32.4,466000.0,28.0476,28.0735,28.0302,28.0649,466000.0
2011-08-29 09:30:00,32.72,32.79,32.61,32.79,211900.0,28.3421,28.4027,28.2468,28.4027,211900.0
2011-08-29 09:35:00,32.78,32.84,32.7,32.78,102800.0,28.394,28.446,28.3247,28.394,102800.0
2011-08-29 09:40:00,32.77,32.83,32.74,32.77,137400.0,28.3854,28.4374,28.3594,28.3854,137400.0
2011-08-29 09:45:00,32.77,32.85,32.73,32.85,116000.0,28.3854,28.4547,28.3507,28.4547,116000.0
2011-08-29 09:50:00,32.85,32.88,32.78,32.87,138100.0,28.4547,28.4807,28.394,28.472,138100.0
2011-08-29 09:55:00,32.87,32.9,32.77,32.82,142600.0,28.472,28.498,28.3854,28.4287,142600.0
2011-08-29 10:00:00,32.83,32.88,32.73,32.77,155400.0,28.4374,28.4807,28.3507,28.3854,155400.0
2011-08-29 10:05:00,32.78,32.8,32.71,32.77,97300.0,28.394,28.4114,28.3334,28.3854,97300.0
2011-08-29 10:10:00,32.78,32.82,32.74,32.78,109500.0,28.394,28.4287,28.3594,28.394,109500.0
2011-08-29 10:15:00,32.77,32.84,32.75,32.81,123500.0,28.3854,28.446,28.3681,28.42,123500.0
2011-08-29 10:20:00,32.81,32.87,32.8,32.84,72800.0,28.42,28.472,28.4114,28.446,72800.0
2011-08-29 10:25:00,32.85,32.87,32.74,32.75,64300.0,28.4547,28.472,28.3594,28.3681,64300.0
2011-08-29 10:30:00,32.75,32.78,32.72,32.77,117200.0,28.3681,28.394,28.3421,28.3854,117200.0
2011-08-29 10:35:00,32.78,32.82,32.77,32.79,89400.0,28.394,28.4287,28.3854,28.4027,89400.0
2011-08-29 10:40:00,32.79,32.83,32.77,32.77,147500.0,28.4027,28.4374,28.3854,28.3854,147500.0
2011-08-29 10:45:00,32.78,32.81,32.76,32.77,69300.0,28.394,28.42,28.3767,28.3854,69300.0
2011-08-29 10:50:00,32.78,32.81,32.78,32.8,70800.0,28.394,28.42,28.394,28.4114,70800.0
2011-08-29 10:55:00,32.8,32.82,32.75,32.81,88800.0,28.4114,28.4287,28.3681,28.42,88800.0
2011-08-29 11:00:00,32.81,32.81,32.73,32.76,105900.0,28.42,28.42,28.3507,28.3767,105900.0
2011-08-29 11:05:00,32.76,32.78,32.7,32.71,52400.0,28.3767,28.394,28.3247,28.3334,52400.0
2011-08-29 11:10:00,32.71,32.75,32.7,32.72,54000.0,28.3334,28.3681,28.3247,28.3421,54000.0
2011-08-29 11:15:00,32.72,32.76,32.71,32.75,67000.0,28.3421,28.3767,28.3334,28.3681,67000.0
2011-08-29 11:20:00,32.75,32.76,32.7,32.7,78900.0,28.3681,28.3767,28.3247,28.3247,78900.0
2011-08-29 11:25:00,32.71,32.76,32.69,32.7,69200.0,28.3334,28.3767,28.3161,28.3247,69200.0
2011-08-29 11:30:00,32.71,32.72,32.67,32.7,58000.0,28.3334,28.3421,28.2988,28.3247,58000.0
2011-08-29 11:35:00,32.7,32.77,32.68,32.73,101000.0,28.3247,28.3854,28.3074,28.3507,101000.0
2011-08-29 11:40:00,32.74,32.75,32.73,32.73,53700.0,28.3594,28.3681,28.3507,28.3507,53700.0
2011-08-29 11:45:00,32.73,32.77,32.73,32.76,131700.0,28.3507,28.3854,28.3507,28.3767,131700.0
2011-08-29 11:50:00,32.76,32.76,32.71,32.71,115300.0,28.3767,28.3767,28.3334,28.3334,115300.0
2011-08-29 11:55:00,32.71,32.74,32.71,32.73,68800.0,28.3334,28.3594,28.3334,28.3507,68800.0
2011-08-29 12:00:00,32.73,32.77,32.71,32.76,106900.0,28.3507,28.3854,28.3334,28.3767,106900.0
2011-08-29 12:05:00,32.76,32.79,32.75,32.79,97000.0,28.3767,28.4027,28.3681,28.4027,97000.0
2011-08-29 12:10:00,32.79,32.81,32.78,32.78,43600.0,28.4027,28.42,28.394,28.394,43600.0
2011-08-29 12:15:00,32.78,32.79,32.76,32.76,73600.0,28.394,28.4027,28.3767,28.3767,73600.0
2011-08-29 12:20:00,32.76,32.77,32.76,32.77,44200.0,28.3767,28.3854,28.3767,28.3854,44200.0
2011-08-29 12:25:00,32.77,32.79,32.75,32.78,94600.0,28.3854,28.4027,28.3681,28.394,94600.0
2011-08-29 12:30:00,32.78,32.79,32.76,32.78,60000.0,28.394,28.4027,28.3767,28.394,60000.0
2011-08-29 12:35:00,32.78,32.8,32.76,32.77,59000.0,28.394,28.4114,28.3767,28.3854,59000.0
2011-08-29 12:40:00,32.77,32.9,32.76,32.9,138400.0,28.3854,28.498,28.3767,28.498,138400.0
2011-08-29 12:45:00,32.9,32.93,32.89,32.91,278100.0,28.498,28.524,28.4893,28.5066,278100.0
2011-08-29 12:50:00,32.89,32.96,32.89,32.96,55500.0,28.4893,28.55,28.4893,28.55,55500.0
2011-08-29 12:55:00,32.96,33.01,32.95,32.99,117900.0,28.55,28.5933,28.5413,28.5759,117900.0
2011-08-29 13:00:00,32.99,33.01,32.97,33.01,37000.0,28.5759,28.5933,28.5586,28.5933,37000.0
2011-08-29 13:05:00,33.0,33.02,32.99,33.02,83100.0,28.5846,28.6019,28.5759,28.6019,83100.0
2011-08-29 13:10:00,33.02,33.09,33.01,33.06,142600.0,28.6019,28.6626,28.5933,28.6366,142600.0
2011-08-29 13:15:00,33.06,33.07,33.04,33.05,73700.0,28.6366,28.6452,28.6193,28.6279,73700.0
2011-08-29 13:20:00,33.05,33.08,33.02,33.07,94800.0,28.6279,28.6539,28.6019,28.6452,94800.0
2011-08-29 13:25:00,33.07,33.07,33.03,33.03,26500.0,28.6452,28.6452,28.6106,28.6106,26500.0
2011-08-29 13:30:00,33.03,33.03,33.0,33.0,29400.0,28.6106,28.6106,28.5846,28.5846,29400.0
2011-08-29 13:35:00,33.01,33.03,32.97,33.0,65900.0,28.5933,28.6106,28.5586,28.5846,65900.0
2011-08-29 13:40:00,33.0,33.01,32.94,32.96,44900.0,28.5846,28.5933,28.5326,28.55,44900.0
2011-08-29 13:45:00,32.97,32.97,32.94,32.94,27900.0,28.5586,28.5586,28.5326,28.5326,27900.0
2011-08-29 13:50:00,32.94,33.0,32.93,32.98,91200.0,28.5326,28.5846,28.524,28.5673,91200.0
2011-08-29 13:55:00,32.97,33.01,32.97,33.01,32500.0,28.5586,28.5933,28.5586,28.5933,32500.0
2011-08-29 14:00:00,33.01,33.06,32.99,33.05,102600.0,28.5933,28.6366,28.5759,28.6279,102600.0
2011-08-29 14:05:00,33.06,33.08,33.03,33.08,49600.0,28.6366,28.6539,28.6106,28.6539,49600.0
2011-08-29 14:10:00,33.08,33.09,33.07,33.09,42200.0,28.6539,28.6626,28.6452,28.6626,42200.0
2011-08-29 14:15:00,33.09,33.1,33.06,33.06,110600.0,28.6626,28.6712,28.6366,28.6366,110600.0
2011-08-29 14:20:00,33.07,33.1,33.06,33.09,49600.0,28.6452,28.6712,28.6366,28.6626,49600.0
2011-08-29 14:25:00,33.09,33.1,33.08,33.1,31400.0,28.6626,28.6712,28.6539,28.6712,31400.0
2011-08-29 14:30:00,33.1,33.14,33.07,33.13,109700.0,28.6712,28.7059,28.6452,28.6972,109700.0
2011-08-29 14:35:00,33.14,33.16,33.12,33.15,70000.0,28.7059,28.7232,28.6885,28.7145,70000.0
2011-08-29 14:40:00,33.14,33.16,33.14,33.15,39500.0,28.7059,28.7232,28.7059,28.7145,39500.0
2011-08-29 14:45:00,33.15,33.15,33.12,33.15,45000.0,28.7145,28.7145,28.6885,28.7145,45000.0
2011-08-29 14:50:00,33.15,33.16,33.09,33.1,80700.0,28.7145,28.7232,28.6626,28.6712,80700.0
2011-08-29 14:55:00,33.09,33.1,33.05,33.08,61200.0,28.6626,28.6712,28.6279,28.6539,61200.0
2011-08-29 15:00:00,33.08,33.1,33.06,33.07,92100.0,28.6539,28.6712,28.6366,28.6452,92100.0
2011-08-29 15:05:00,33.07,33.08,33.03,33.04,47800.0,28.6452,28.6539,28.6106,28.6193,47800.0
2011-08-29 15:10:00,33.03,33.06,33.03,33.06,66600.0,28.6106,28.6366,28.6106,28.6366,66600.0
2011-08-29 15:15:00,33.05,33.11,33.05,33.06,90400.0,28.6279,28.6799,28.6279,28.6366,90400.0
2011-08-29 15:20:00,33.06,33.13,33.05,33.12,109500.0,28.6366,28.6972,28.6279,28.6885,109500.0
2011-08-29 15:25:00,33.12,33.13,33.1,33.11,68600.0,28.6885,28.6972,28.6712,28.6799,68600.0
2011-08-29 15:30:00,33.11,33.14,33.09,33.13,184000.0,28.6799,28.7059,28.6626,28.6972,184000.0
2011-08-29 15:35:00,33.13,33.13,33.08,33.11,166300.0,28.6972,28.6972,28.6539,28.6799,166300.0
2011-08-29 15:40:00,33.11,33.16,33.11,33.14,194100.0,28.6799,28.7232,28.6799,28.7059,194100.0
2011-08-29 15:45:00,33.15,33.16,33.1,33.11,149800.0,28.7145,28.7232,28.6712,28.6799,149800.0
2011-08-29 15:50:00,33.11,33.14,33.07,33.13,251600.0,28.6799,28.7059,28.6452,28.6972,251600.0
2011-08-29 15:55:00,33.13,33.17,33.12,33.15,631700.0,28.6972,28.7319,28.6885,28.7145,631700.0
2011-08-30 09:30:00,33.12,33.15,32.96,33.12,173500.0,28.6885,28.7145,28.55,28.6885,173500.0
2011-08-30 09:35:00,33.11,33.16,33.05,33.11,133500.0,28.6799,28.7232,28.6279,28.6799,133500.0
2011-08-30 09:40:00,33.11,33.13,33.05,33.11,265700.0,28.6799,28.6972,28.6279,28.6799,265700.0
2011-08-30 09:45:00,33.12,33.19,33.09,33.16,161700.0,28.6885,28.7492,28.6626,28.7232,161700.0
2011-08-30 09:50:00,33.16,33.2,33.14,33.19,153700.0,28.7232,28.7578,28.7059,28.7492,153700.0
2011-08-30 09:55:00,33.19,33.23,33.13,33.13,105800.0,28.7492,28.7838,28.6972,28.6972,105800.0
2011-08-30 10:00:00,33.13,33.16,32.91,32.93,342300.0,28.6972,28.7232,28.5066,28.524,342300.0
2011-08-30 10:05:00,32.91,33.04,32.9,33.04,120200.0,28.5066,28.6193,28.498,28.6193,120200.0
2011-08-30 10:10:00,33.05,33.05,32.98,33.01,140900.0,28.6279,28.6279,28.5673,28.5933,140900.0
2011-08-30 10:15:00,33.01,33.01,32.91,32.93,184600.0,28.5933,28.5933,28.5066,28.524,184600.0
2011-08-30 10:20:00,32.93,32.96,32.85,32.94,115800.0,28.524,28.55,28.4547,28.5326,115800.0
2011-08-30 10:25:00,32.94,32.98,32.9,32.95,115500.0,28.5326,28.5673,28.498,28.5413,115500.0
2011-08-30 10:30:00,32.95,33.0,32.92,32.99,215300.0,28.5413,28.5846,28.5153,28.5759,215300.0
2011-08-30 10:35:00,32.99,33.01,32.97,32.99,100000.0,28.5759,28.5933,28.5586,28.5759,100000.0
2011-08-30 10:40:00,32.99,32.99,32.91,32.94,60400.0,28.5759,28.5759,28.5066,28.5326,60400.0
2011-08-30 10:45:00,32.94,32.99,32.82,32.83,114300.0,28.5326,28.5759,28.4287,28.4374,114300.0
2011-08-30 10:50:00,32.84,32.94,32.82,32.9,73200.0,28.446,28.5326,28.4287,28.498,73200.0
2011-08-30 10:55:00,32.9,33.01,32.89,32.96,87400.0,28.498,28.5933,28.4893,28.55,87400.0
2011-08-30 11:00:00,32.96,33.02,32.9,32.99,109300.0,28.55,28.6019,28.498,28.5759,109300.0
2011-08-30 11:05:00,32.99,33.07,32.98,33.02,158900.0,28.5759,28.6452,28.5673,28.6019,158900.0
2011-08-30 11:10:00,33.02,33.05,33.0,33.04,189900.0,28.6019,28.6279,28.5846,28.6193,189900.0
2011-08-30 11:15:00,33.04,33.08,33.01,33.02,126700.0,28.6193,28.6539,28.5933,28.6019,126700.0
2011-08-30 11:20:00,33.04,33.04,33.0,33.02,73800.0,28.6193,28.6193,28.5846,28.6019,73800.0
2011-08-30 11:25:00,33.02,33.12,33.0,33.09,163100.0,28.6019,28.6885,28.5846,28.6626,163100.0
2011-08-30 11:30:00,33.08,33.09,33.04,33.08,106200.0,28.6539,28.6626,28.6193,28.6539,106200.0
2011-08-30 11:35:00,33.07,33.19,33.07,33.16,150100.0,28.6452,28.7492,28.6452,28.7232,150100.0
2011-08-30 11:40:00,33.16,33.27,33.16,33.27,117000.0,28.7232,28.8185,28.7232,28.8185,117000.0
2011-08-30 11:45:00,33.26,33.27,33.18,33.19,92000.0,28.8098,28.8185,28.7405,28.7492,92000.0
2011-08-30 11:50:00,33.18,33.22,33.14,33.2,91100.0,28.7405,28.7752,28.7059,28.7578,91100.0
2011-08-30 11:55:00,33.19,33.23,33.17,33.22,44900.0,28.7492,28.7838,28.7319,28.7752,44900.0
2011-08-30 12:00:00,33.22,33.22,33.13,33.15,83700.0,28.7752,28.7752,28.6972,28.7145,83700.0
2011-08-30 12:05:00,33.15,33.2,33.14,33.15,58500.0,28.7145,28.7578,28.7059,28.7145,58500.0
2011-08-30 12:10:00,33.15,33.2,33.14,33.16,95800.0,28.7145,28.7578,28.7059,28.7232,95800.0
2011-08-30 12:15:00,33.15,33.19,33.13,33.17,71500.0,28.7145,28.7492,28.6972,28.7319,71500.0
2011-08-30 12:20:00,33.17,33.2,33.12,33.19,75700.0,28.7319,28.7578,28.6885,28.7492,75700.0
2011-08-30 12:25:00,33.2,33.2,33.15,33.15,28200.0,28.7578,28.7578,28.7145,28.7145,28200.0
2011-08-30 12:30:00,33.15,33.17,33.13,33.16,34900.0,28.7145,28.7319,28.6972,28.7232,34900.0
2011-08-30 12:35:00,33.17,33.17,33.15,33.16,34100.0,28.7319,28.7319,28.7145,28.7232,34100.0
2011-08-30 12:40:00,33.16,33.16,33.04,33.04,72300.0,28.7232,28.7232,28.6193,28.6193,72300.0
2011-08-30 12:45:00,33.04,33.06,33.0,33.04,53600.0,28.6193,28.6366,28.5846,28.6193,53600.0
2011-08-30 12:50:00,33.05,33.06,33.0,33.04,50200.0,28.6279,28.6366,28.5846,28.6193,50200.0
2011-08-30 12:55:00,33.03,33.05,32.97,33.04,71300.0,28.6106,28.6279,28.5586,28.6193,71300.0
2011-08-30 13:00:00,33.03,33.03,32.93,32.95,144200.0,28.6106,28.6106,28.524,28.5413,144200.0
2011-08-30 13:05:00,32.94,33.0,32.94,32.99,71700.0,28.5326,28.5846,28.5326,28.5759,71700.0
2011-08-30 13:10:00,32.99,33.04,32.96,33.03,77600.0,28.5759,28.6193,28.55,28.6106,77600.0
2011-08-30 13:15:00,33.03,33.03,32.97,32.99,90900.0,28.6106,28.6106,28.5586,28.5759,90900.0
2011-08-30 13:20:00,33.0,33.11,33.0,33.1,38200.0,28.5846,28.6799,28.5846,28.6712,38200.0
2011-08-30 13:25:00,33.1,33.11,33.04,33.06,47800.0,28.6712,28.6799,28.6193,28.6366,47800.0
2011-08-30 13:30:00,33.06,33.07,32.99,33.0,87200.0,28.6366,28.6452,28.5759,28.5846,87200.0
2011-08-30 13:35:00,33.0,33.02,32.99,33.01,48100.0,28.5846,28.6019,28.5759,28.5933,48100.0
2011-08-30 13:40:00,33.01,33.05,33.01,33.03,59900.0,28.5933,28.6279,28.5933,28.6106,59900.0
2011-08-30 13:45:00,33.03,33.13,33.03,33.08,75900.0,28.6106,28.6972,28.6106,28.6539,75900.0
2011-08-30 13:50:00,33.08,33.1,33.04,33.08,55900.0,28.6539,28.6712,28.6193,28.6539,55900.0
2011-08-30 13:55:00,33.08,33.1,33.05,33.06,70600.0,28.6539,28.6712,28.6279,28.6366,70600.0
2011-08-30 14:00:00,33.06,33.16,33.0,33.01,199500.0,28.6366,28.7232,28.5846,28.5933,199500.0
2011-08-30 14:05:00,33.01,33.09,32.98,33.09,164700.0,28.5933,28.6626,28.5673,28.6626,164700.0
2011-08-30 14:10:00,33.09,33.2,33.02,33.19,82700.0,28.6626,28.7578,28.6019,28.7492,82700.0
2011-08-30 14:15:00,33.2,33.23,33.13,33.16,78300.0,28.7578,28.7838,28.6972,28.7232,78300.0
2011-08-30 14:20:00,33.16,33.21,33.13,33.19,94700.0,28.7232,28.7665,28.6972,28.7492,94700.0
2011-08-30 14:25:00,33.18,33.22,33.14,33.22,102200.0,28.7405,28.7752,28.7059,28.7752,102200.0
2011-08-30 14:30:00,33.22,33.25,33.19,33.25,114400.0,28.7752,28.8012,28.7492,28.8012,114400.0
2011-08-30 14:35:00,33.25,33.27,33.2,33.24,67700.0,28.8012,28.8185,28.7578,28.7925,67700.0
2011-08-30 14:40:00,33.23,33.29,33.22,33.27,54200.0,28.7838,28.8358,28.7752,28.8185,54200.0
2011-08-30 14:45:00,33.27,33.29,33.25,33.27,92900.0,28.8185,28.8358,28.8012,28.8185,92900.0
2011-08-30 14:50:00,33.28,33.33,33.22,33.28,183700.0,28.8271,28.8705,28.7752,28.8271,183700.0
2011-08-30 14:55:00,33.27,33.4,33.24,33.39,144800.0,28.8185,28.9311,28.7925,28.9224,144800.0
2011-08-30 15:00:00,33.39,33.39,33.31,33.36,331300.0,28.9224,28.9224,28.8531,28.8964,331300.0
2011-08-30 15:05:00,33.36,33.45,33.35,33.43,128500.0,28.8964,28.9744,28.8878,28.9571,128500.0
2011-08-30 15:10:00,33.42,33.43,33.37,33.41,127100.0,28.9484,28.9571,28.9051,28.9397,127100.0
2011-08-30 15:15:00,33.42,33.45,33.4,33.45,293200.0,28.9484,28.9744,28.9311,28.9744,293200.0
2011-08-30 15:20:00,33.45,33.45,33.39,33.43,264700.0,28.9744,28.9744,28.9224,28.9571,264700.0
2011-08-30 15:25:00,33.43,33.53,33.42,33.53,289000.0,28.9571,29.0437,28.9484,29.0437,289000.0
2011-08-30 15:30:00,33.52,33.65,33.51,33.64,316600.0,29.035,29.1476,29.0264,29.139,316600.0
2011-08-30 15:35:00,33.64,33.75,33.64,33.74,344500.0,29.139,29.2343,29.139,29.2256,344500.0
2011-08-30 15:40:00,33.74,33.86,33.72,33.85,597000.0,29.2256,29.3295,29.2083,29.3209,597000.0
2011-08-30 15:45:00,33.86,33.87,33.71,33.76,568300.0,29.3295,29.3382,29.1996,29.2429,568300.0
2011-08-30 15:50:00,33.75,33.77,33.72,33.72,592400.0,29.2343,29.2516,29.2083,29.2083,592400.0
2011-08-30 15:55:00,33.72,33.73,33.56,33.56,1431900.0,29.2083,29.2169,29.0697,29.0697,1431900.0
2011-08-31 09:30:00,33.85,33.99,33.78,33.87,487400.0,29.3209,29.4421,29.2602,29.3382,487400.0
2011-08-31 09:35:00,33.85,33.99,33.75,33.76,238200.0,29.3209,29.4421,29.2343,29.2429,238200.0
2011-08-31 09:40:00,33.77,33.98,33.74,33.95,212900.0,29.2516,29.4335,29.2256,29.4075,212900.0
2011-08-31 09:45:00,33.94,34.13,33.92,34.13,263700.0,29.3988,29.5634,29.3815,29.5634,263700.0
2011-08-31 09:50:00,34.13,34.23,34.04,34.19,315700.0,29.5634,29.65,29.4855,29.6154,315700.0
2011-08-31 09:55:00,34.19,34.32,34.19,34.22,216900.0,29.6154,29.728,29.6154,29.6414,216900.0
2011-08-31 10:00:00,34.21,34.3,34.12,34.12,169100.0,29.6327,29.7107,29.5547,29.5547,169100.0
2011-08-31 10:05:00,34.11,34.19,34.07,34.11,99000.0,29.5461,29.6154,29.5114,29.5461,99000.0
2011-08-31 10:10:00,34.12,34.19,34.07,34.14,127300.0,29.5547,29.6154,29.5114,29.5721,127300.0
2011-08-31 10:15:00,34.14,34.26,34.14,34.22,150700.0,29.5721,29.676,29.5721,29.6414,150700.0
2011-08-31 10:20:00,34.23,34.23,34.1,34.11,80500.0,29.65,29.65,29.5374,29.5461,80500.0
2011-08-31 10:25:00,34.11,34.15,34.08,34.09,88800.0,29.5461,29.5807,29.5201,29.5288,88800.0
2011-08-31 10:30:00,34.09,34.13,34.03,34.08,102200.0,29.5288,29.5634,29.4768,29.5201,102200.0
2011-08-31 10:35:00,34.07,34.13,34.03,34.03,67200.0,29.5114,29.5634,29.4768,29.4768,67200.0
2011-08-31 10:40:00,34.03,34.08,34.0,34.06,96100.0,29.4768,29.5201,29.4508,29.5028,96100.0
2011-08-31 10:45:00,34.06,34.13,34.03,34.03,79500.0,29.5028,29.5634,29.4768,29.4768,79500.0
2011-08-31 10:50:00,34.04,34.09,34.02,34.05,102200.0,29.4855,29.5288,29.4681,29.4941,102200.0
2011-08-31 10:55:00,34.05,34.08,34.0,34.06,70800.0,29.4941,29.5201,29.4508,29.5028,70800.0
2011-08-31 11:00:00,34.05,34.1,34.0,34.05,102800.0,29.4941,29.5374,29.4508,29.4941,102800.0
2011-08-31 11:05:00,34.06,34.12,34.0,34.08,77600.0,29.5028,29.5547,29.4508,29.5201,77600.0
2011-08-31 11:10:00,34.09,34.17,34.09,34.14,64300.0,29.5288,29.5981,29.5288,29.5721,64300.0
2011-08-31 11:15:00,34.14,34.14,34.07,34.08,86300.0,29.5721,29.5721,29.5114,29.5201,86300.0
2011-08-31 11:20:00,34.08,34.09,34.0,34.02,110100.0,29.5201,29.5288,29.4508,29.4681,110100.0
2011-08-31 11:25:00,34.02,34.09,34.0,34.08,94800.0,29.4681,29.5288,29.4508,29.5201,94800.0
2011-08-31 11:30:00,34.08,34.11,34.03,34.06,124300.0,29.5201,29.5461,29.4768,29.5028,124300.0
2011-08-31 11:35:00,34.07,34.16,34.07,34.1,152200.0,29.5114,29.5894,29.5114,29.5374,152200.0
2011-08-31 11:40:00,34.11,34.16,34.11,34.11,79400.0,29.5461,29.5894,29.5461,29.5461,79400.0
2011-08-31 11:45:00,34.11,34.14,34.09,34.11,82000.0,29.5461,29.5721,29.5288,29.5461,82000.0
2011-08-31 11:50:00,34.11,34.13,34.06,34.13,69800.0,29.5461,29.5634,29.5028,29.5634,69800.0
2011-08-31 11:55:00,34.12,34.13,34.06,34.09,142000.0,29.5547,29.5634,29.5028,29.5288,142000.0
2011-08-31 12:00:00,34.09,34.19,34.09,34.18,110900.0,29.5288,29.6154,29.5288,29.6067,110900.0
2011-08-31 12:05:00,34.18,34.2,34.11,34.12,92200.0,29.6067,29.624,29.5461,29.5547,92200.0
2011-08-31 12:10:00,34.13,34.19,34.12,34.19,77300.0,29.5634,29.6154,29.5547,29.6154,77300.0
2011-08-31 12:15:00,34.19,34.19,34.13,34.16,71800.0,29.6154,29.6154,29.5634,29.5894,71800.0
2011-08-31 12:20:00,34.16,34.2,34.15,34.19,47800.0,29.5894,29.624,29.5807,29.6154,47800.0
2011-08-31 12:25:00,34.2,34.2,34.14,34.14,73500.0,29.624,29.624,29.5721,29.5721,73500.0
2011-08-31 12:30:00,34.15,34.21,34.13,34.19,73600.0,29.5807,29.6327,29.5634,29.6154,73600.0
2011-08-31 12:35:00,34.19,34.23,34.16,34.17,44300.0,29.6154,29.65,29.5894,29.5981,44300.0
2011-08-31 12:40:00,34.16,34.2,34.14,34.16,39300.0,29.5894,29.624,29.5721,29.5894,39300.0
2011-08-31 12:45:00,34.16,34.16,34.1,34.13,49700.0,29.5894,29.5894,29.5374,29.5634,49700.0
2011-08-31 12:50:00,34.14,34.2,34.13,34.17,61200.0,29.5721,29.624,29.5634,29.5981,61200.0
2011-08-31 12:55:00,34.17,34.21,34.16,34.21,47900.0,29.5981,29.6327,29.5894,29.6327,47900.0
2011-08-31 13:00:00,34.21,34.23,34.17,34.17,61800.0,29.6327,29.65,29.5981,29.5981,61800.0
2011-08-31 13:05:00,34.17,34.18,34.16,34.16,60100.0,29.5981,29.6067,29.5894,29.5894,60100.0
2011-08-31 13:10:00,34.16,34.24,34.16,34.21,60800.0,29.5894,29.6587,29.5894,29.6327,60800.0
2011-08-31 13:15:00,34.21,34.21,34.14,34.17,51500.0,29.6327,29.6327,29.5721,29.5981,51500.0
2011-08-31 13:20:00,34.17,34.18,34.09,34.09,43300.0,29.5981,29.6067,29.5288,29.5288,43300.0
2011-08-31 13:25:00,34.1,34.13,34.08,34.12,65800.0,29.5374,29.5634,29.5201,29.5547,65800.0
2011-08-31 13:30:00,34.13,34.14,34.08,34.11,136400.0,29.5634,29.5721,29.5201,29.5461,136400.0
2011-08-31 13:35:00,34.12,34.17,34.11,34.13,25600.0,29.5547,29.5981,29.5461,29.5634,25600.0
2011-08-31 13:40:00,34.13,34.13,34.07,34.08,48800.0,29.5634,29.5634,29.5114,29.5201,48800.0
2011-08-31 13:45:00,34.08,34.09,34.03,34.04,99500.0,29.5201,29.5288,29.4768,29.4855,99500.0
2011-08-31 13:50:00,34.04,34.05,34.02,34.02,90500.0,29.4855,29.4941,29.4681,29.4681,90500.0
2011-08-31 13:55:00,34.02,34.04,33.96,33.99,175600.0,29.4681,29.4855,29.4162,29.4421,175600.0
2011-08-31 14:00:00,34.0,34.03,33.97,34.01,119400.0,29.4508,29.4768,29.4248,29.4595,119400.0
2011-08-31 14:05:00,34.0,34.0,33.93,33.95,162200.0,29.4508,29.4508,29.3902,29.4075,162200.0
2011-08-31 14:10:00,33.95,33.98,33.9,33.9,123200.0,29.4075,29.4335,29.3642,29.3642,123200.0
2011-08-31 14:15:00,33.91,33.98,33.91,33.95,74500.0,29.3728,29.4335,29.3728,29.4075,74500.0
2011-08-31 14:20:00,33.96,34.01,33.95,34.01,91500.0,29.4162,29.4595,29.4075,29.4595,91500.0
2011-08-31 14:25:00,34.01,34.01,33.99,33.99,72100.0,29.4595,29.4595,29.4421,29.4421,72100.0
2011-08-31 14:30:00,33.99,34.0,33.91,33.93,87100.0,29.4421,29.4508,29.3728,29.3902,87100.0
2011-08-31 14:35:00,33.93,33.96,33.88,33.95,197000.0,29.3902,29.4162,29.3469,29.4075,197000.0
2011-08-31 14:40:00,33.95,33.95,33.82,33.83,139400.0,29.4075,29.4075,29.2949,29.3036,139400.0
2011-08-31 14:45:00,33.83,33.91,33.83,33.89,106800.0,29.3036,29.3728,29.3036,29.3555,106800.0
2011-08-31 14:50:00,33.89,33.91,33.82,33.82,182900.0,29.3555,29.3728,29.2949,29.2949,182900.0
2011-08-31 14:55:00,33.82,33.92,33.81,33.91,158300.0,29.2949,29.3815,29.2862,29.3728,158300.0
2011-08-31 15:00:00,33.9,33.94,33.84,33.94,134900.0,29.3642,29.3988,29.3122,29.3988,134900.0
2011-08-31 15:05:00,33.93,34.01,33.93,34.0,141900.0,29.3902,29.4595,29.3902,29.4508,141900.0
2011-08-31 15:10:00,33.99,34.0,33.86,33.88,193600.0,29.4421,29.4508,29.3295,29.3469,193600.0
2011-08-31 15:15:00,33.88,33.88,33.75,33.77,256700.0,29.3469,29.3469,29.2343,29.2516,256700.0
2011-08-31 15:20:00,33.77,33.87,33.76,33.85,216400.0,29.2516,29.3382,29.2429,29.3209,216400.0
2011-08-31 15:25:00,33.85,33.93,33.84,33.93,189200.0,29.3209,29.3902,29.3122,29.3902,189200.0
2011-08-31 15:30:00,33.93,33.97,33.88,33.93,221500.0,29.3902,29.4248,29.3469,29.3902,221500.0
2011-08-31 15:35:00,33.93,34.06,33.93,34.02,219100.0,29.3902,29.5028,29.3902,29.4681,219100.0
2011-08-31 15:40:00,34.01,34.14,34.01,34.13,243400.0,29.4595,29.5721,29.4595,29.5634,243400.0
2011-08-31 15:45:00,34.13,34.19,34.09,34.18,404500.0,29.5634,29.6154,29.5288,29.6067,404500.0
2011-08-31 15:50:00,34.18,34.19,34.09,34.12,372800.0,29.6067,29.6154,29.5288,29.5547,372800.0
2011-08-31 15:55:00,34.11,34.12,33.97,34.06,937900.0,29.5461,29.5547,29.4248,29.5028,937900.0
2011-09-01 09:30:00,34.09,34.21,34.01,34.2,197500.0,29.5288,29.6327,29.4595,29.624,197500.0
2011-09-01 09:35:00,34.2,34.33,34.17,34.26,287200.0,29.624,29.7367,29.5981,29.676,287200.0
2011-09-01 09:40:00,34.27,34.27,33.99,34.02,206900.0,29.6847,29.6847,29.4421,29.4681,206900.0
2011-09-01 09:45:00,34.03,34.05,33.92,33.92,207700.0,29.4768,29.4941,29.3815,29.3815,207700.0
2011-09-01 09:50:00,33.92,33.92,33.82,33.84,177700.0,29.3815,29.3815,29.2949,29.3122,177700.0
2011-09-01 09:55:00,33.85,33.97,33.84,33.91,237900.0,29.3209,29.4248,29.3122,29.3728,237900.0
2011-09-01 10:00:00,33.91,34.32,33.86,34.13,503900.0,29.3728,29.728,29.3295,29.5634,503900.0
2011-09-01 10:05:00,34.12,34.16,34.07,34.12,266700.0,29.5547,29.5894,29.5114,29.5547,266700.0
2011-09-01 10:10:00,34.11,34.13,33.94,33.94,197000.0,29.5461,29.5634,29.3988,29.3988,197000.0
2011-09-01 10:15:00,33.94,34.03,33.92,34.01,117500.0,29.3988,29.4768,29.3815,29.4595,117500.0
2011-09-01 10:20:00,34.02,34.04,33.97,34.0,159500.0,29.4681,29.4855,29.4248,29.4508,159500.0
2011-09-01 10:25:00,33.99,34.06,33.94,33.98,119300.0,29.4421,29.5028,29.3988,29.4335,119300.0
2011-09-01 10:30:00,33.98,33.99,33.87,33.94,99800.0,29.4335,29.4421,29.3382,29.3988,99800.0
2011-09-01 10:35:00,33.94,34.03,33.9,34.01,93200.0,29.3988,29.4768,29.3642,29.4595,93200.0
2011-09-01 10:40:00,34.01,34.12,33.99,34.09,71200.0,29.4595,29.5547,29.4421,29.5288,71200.0
2011-09-01 10:45:00,34.08,34.08,33.95,33.98,62700.0,29.5201,29.5201,29.4075,29.4335,62700.0
2011-09-01 10:50:00,33.97,34.1,33.94,34.02,96600.0,29.4248,29.5374,29.3988,29.4681,96600.0
2011-09-01 10:55:00,34.01,34.04,33.9,33.91,85200.0,29.4595,29.4855,29.3642,29.3728,85200.0
2011-09-01 11:00:00,33.91,33.93,33.82,33.9,116600.0,29.3728,29.3902,29.2949,29.3642,116600.0
2011-09-01 11:05:00,33.9,33.9,33.73,33.75,172800.0,29.3642,29.3642,29.2169,29.2343,172800.0
2011-09-01 11:10:00,33.74,33.78,33.68,33.69,198100.0,29.2256,29.2602,29.1736,29.1823,198100.0
2011-09-01 11:15:00,33.69,33.78,33.67,33.77,181300.0,29.1823,29.2602,29.165,29.2516,181300.0
2011-09-01 11:20:00,33.77,33.8,33.73,33.77,83700.0,29.2516,29.2776,29.2169,29.2516,83700.0
2011-09-01 11:25:00,33.77,33.82,33.73,33.8,140500.0,29.2516,29.2949,29.2169,29.2776,140500.0
2011-09-01 11:30:00,33.8,33.84,33.79,33.82,86800.0,29.2776,29.3122,29.2689,29.2949,86800.0
2011-09-01 11:35:00,33.82,33.83,33.76,33.76,88200.0,29.2949,29.3036,29.2429,29.2429,88200.0
2011-09-01 11:40:00,33.76,33.8,33.69,33.72,78200.0,29.2429,29.2776,29.1823,29.2083,78200.0
2011-09-01 11:45:00,33.72,33.79,33.71,33.79,66700.0,29.2083,29.2689,29.1996,29.2689,66700.0
2011-09-01 11:50:00,33.79,33.81,33.71,33.8,88100.0,29.2689,29.2862,29.1996,29.2776,88100.0
2011-09-01 11:55:00,33.8,33.83,33.77,33.82,53100.0,29.2776,29.3036,29.2516,29.2949,53100.0
2011-09-01 12:00:00,33.81,33.81,33.73,33.75,54400.0,29.2862,29.2862,29.2169,29.2343,54400.0
2011-09-01 12:05:00,33.75,33.79,33.72,33.78,51100.0,29.2343,29.2689,29.2083,29.2602,51100.0
2011-09-01 12:10:00,33.77,33.78,33.75,33.76,40800.0,29.2516,29.2602,29.2343,29.2429,40800.0
2011-09-01 12:15:00,33.76,33.78,33.71,33.77,42100.0,29.2429,29.2602,29.1996,29.2516,42100.0
2011-09-01 12:20:00,33.78,33.84,33.77,33.83,45400.0,29.2602,29.3122,29.2516,29.3036,45400.0
2011-09-01 12:25:00,33.83,33.86,33.78,33.85,48400.0,29.3036,29.3295,29.2602,29.3209,48400.0
2011-09-01 12:30:00,33.86,33.87,33.82,33.87,76000.0,29.3295,29.3382,29.2949,29.3382,76000.0
2011-09-01 12:35:00,33.86,33.89,33.84,33.86,58200.0,29.3295,29.3555,29.3122,29.3295,58200.0
2011-09-01 12:40:00,33.85,33.87,33.8,33.81,33700.0,29.3209,29.3382,29.2776,29.2862,33700.0
2011-09-01 12:45:00,33.8,33.84,33.79,33.8,48200.0,29.2776,29.3122,29.2689,29.2776,48200.0
2011-09-01 12:50:00,33.8,33.84,33.74,33.74,48800.0,29.2776,29.3122,29.2256,29.2256,48800.0
2011-09-01 12:55:00,33.75,33.81,33.73,33.74,61800.0,29.2343,29.2862,29.2169,29.2256,61800.0
2011-09-01 13:00:00,33.74,33.77,33.7,33.72,64800.0,29.2256,29.2516,29.1909,29.2083,64800.0
2011-09-01 13:05:00,33.72,33.72,33.63,33.65,73000.0,29.2083,29.2083,29.1303,29.1476,73000.0
2011-09-01 13:10:00,33.64,33.71,33.61,33.69,129800.0,29.139,29.1996,29.113,29.1823,129800.0
2011-09-01 13:15:00,33.68,33.69,33.65,33.67,52200.0,29.1736,29.1823,29.1476,29.165,52200.0
2011-09-01 13:20:00,33.68,33.71,33.62,33.62,69300.0,29.1736,29.1996,29.1216,29.1216,69300.0
2011-09-01 13:25:00,33.61,33.73,33.61,33.7,47900.0,29.113,29.2169,29.113,29.1909,47900.0
2011-09-01 13:30:00,33.7,33.71,33.64,33.68,73400.0,29.1909,29.1996,29.139,29.1736,73400.0
2011-09-01 13:35:00,33.68,33.69,33.58,33.6,110100.0,29.1736,29.1823,29.087,29.1043,110100.0
2011-09-01 13:40:00,33.6,33.6,33.51,33.54,116600.0,29.1043,29.1043,29.0264,29.0524,116600.0
2011-09-01 13:45:00,33.55,33.56,33.51,33.56,66000.0,29.061,29.0697,29.0264,29.0697,66000.0
2011-09-01 13:50:00,33.56,33.56,33.47,33.52,105300.0,29.0697,29.0697,28.9917,29.035,105300.0
2011-09-01 13:55:00,33.51,33.57,33.48,33.52,103100.0,29.0264,29.0783,29.0004,29.035,103100.0
2011-09-01 14:00:00,33.52,33.53,33.43,33.44,107800.0,29.035,29.0437,28.9571,28.9657,107800.0
2011-09-01 14:05:00,33.44,33.51,33.42,33.49,75500.0,28.9657,29.0264,28.9484,29.009,75500.0
2011-09-01 14:10:00,33.5,33.54,33.48,33.52,103900.0,29.0177,29.0524,29.0004,29.035,103900.0
2011-09-01 14:15:00,33.52,33.55,33.47,33.5,120900.0,29.035,29.061,28.9917,29.0177,120900.0
2011-09-01 14:20:00,33.51,33.52,33.44,33.49,86800.0,29.0264,29.035,28.9657,29.009,86800.0
2011-09-01 14:25:00,33.48,33.53,33.47,33.52,76200.0,29.0004,29.0437,28.9917,29.035,76200.0
2011-09-01 14:30:00,33.51,33.59,33.51,33.54,80900.0,29.0264,29.0957,29.0264,29.0524,80900.0
2011-09-01 14:35:00,33.54,33.57,33.52,33.55,52800.0,29.0524,29.0783,29.035,29.061,52800.0
2011-09-01 14:40:00,33.55,33.59,33.55,33.55,63200.0,29.061,29.0957,29.061,29.061,63200.0
2011-09-01 14:45:00,33.55,33.58,33.52,33.56,78800.0,29.061,29.087,29.035,29.0697,78800.0
2011-09-01 14:50:00,33.56,33.59,33.52,33.58,90100.0,29.0697,29.0957,29.035,29.087,90100.0
2011-09-01 14:55:00,33.58,33.58,33.52,33.54,145000.0,29.087,29.087,29.035,29.0524,145000.0
2011-09-01 15:00:00,33.54,33.54,33.47,33.47,70000.0,29.0524,29.0524,28.9917,28.9917,70000.0
2011-09-01 15:05:00,33.47,33.5,33.41,33.45,155200.0,28.9917,29.0177,28.9397,28.9744,155200.0
2011-09-01 15:10:00,33.45,33.51,33.45,33.47,128500.0,28.9744,29.0264,28.9744,28.9917,128500.0
2011-09-01 15:15:00,33.47,33.5,33.45,33.46,154700.0,28.9917,29.0177,28.9744,28.9831,154700.0
2011-09-01 15:20:00,33.47,33.54,33.42,33.52,108000.0,28.9917,29.0524,28.9484,29.035,108000.0
2011-09-01 15:25:00,33.52,33.57,33.48,33.51,106300.0,29.035,29.0783,29.0004,29.0264,106300.0
2011-09-01 15:30:00,33.5,33.51,33.4,33.4,185900.0,29.0177,29.0264,28.9311,28.9311,185900.0
2011-09-01 15:35:00,33.4,33.47,33.38,33.38,232600.0,28.9311,28.9917,28.9138,28.9138,232600.0
2011-09-01 15:40:00,33.38,33.43,33.34,33.42,243400.0,28.9138,28.9571,28.8791,28.9484,243400.0
2011-09-01 15:45:00,33.43,33.48,33.4,33.47,221500.0,28.9571,29.0004,28.9311,28.9917,221500.0
2011-09-01 15:50:00,33.47,33.48,33.36,33.39,246400.0,28.9917,29.0004,28.8964,28.9224,246400.0
2011-09-01 15:55:00,33.39,33.42,33.37,33.38,435500.0,28.9224,28.9484,28.9051,28.9138,435500.0
2011-09-02 09:30:00,32.85,32.92,32.74,32.87,244400.0,28.4547,28.5153,28.3594,28.472,244400.0
2011-09-02 09:35:00,32.85,32.98,32.73,32.73,135000.0,28.4547,28.5673,28.3507,28.3507,135000.0
2011-09-02 09:40:00,32.73,32.81,32.64,32.75,137900.0,28.3507,28.42,28.2728,28.3681,137900.0
2011-09-02 09:45:00,32.74,32.8,32.7,32.77,144400.0,28.3594,28.4114,28.3247,28.3854,144400.0
2011-09-02 09:50:00,32.78,32.83,32.72,32.72,98200.0,28.394,28.4374,28.3421,28.3421,98200.0
2011-09-02 09:55:00,32.72,32.78,32.7,32.78,78000.0,28.3421,28.394,28.3247,28.394,78000.0
2011-09-02 10:00:00,32.77,32.85,32.75,32.79,92800.0,28.3854,28.4547,28.3681,28.4027,92800.0
2011-09-02 10:05:00,32.79,32.95,32.74,32.93,79000.0,28.4027,28.5413,28.3594,28.524,79000.0
2011-09-02 10:10:00,32.93,32.98,32.88,32.92,97900.0,28.524,28.5673,28.4807,28.5153,97900.0
2011-09-02 10:15:00,32.91,32.91,32.83,32.91,54600.0,28.5066,28.5066,28.4374,28.5066,54600.0
2011-09-02 10:20:00,32.9,32.9,32.78,32.8,79100.0,28.498,28.498,28.394,28.4114,79100.0
2011-09-02 10:25:00,32.8,32.89,32.8,32.83,77900.0,28.4114,28.4893,28.4114,28.4374,77900.0
2011-09-02 10:30:00,32.83,32.83,32.72,32.76,82400.0,28.4374,28.4374,28.3421,28.3767,82400.0
2011-09-02 10:35:00,32.76,32.83,32.72,32.74,69400.0,28.3767,28.4374,28.3421,28.3594,69400.0
2011-09-02 10:40:00,32.75,32.83,32.73,32.73,89800.0,28.3681,28.4374,28.3507,28.3507,89800.0
2011-09-02 10:45:00,32.74,32.77,32.69,32.74,97700.0,28.3594,28.3854,28.3161,28.3594,97700.0
2011-09-02 10:50:00,32.74,32.77,32.7,32.71,78700.0,28.3594,28.3854,28.3247,28.3334,78700.0
2011-09-02 10:55:00,32.71,32.82,32.7,32.81,70100.0,28.3334,28.4287,28.3247,28.42,70100.0
2011-09-02 11:00:00,32.82,32.87,32.77,32.8,76200.0,28.4287,28.472,28.3854,28.4114,76200.0
2011-09-02 11:05:00,32.8,32.81,32.76,32.76,60600.0,28.4114,28.42,28.3767,28.3767,60600.0
2011-09-02 11:10:00,32.76,32.88,32.76,32.87,67700.0,28.3767,28.4807,28.3767,28.472,67700.0
2011-09-02 11:15:00,32.86,32.88,32.79,32.84,72400.0,28.4633,28.4807,28.4027,28.446,72400.0
2011-09-02 11:20:00,32.84,32.92,32.81,32.83,247100.0,28.446,28.5153,28.42,28.4374,247100.0
2011-09-02 11:25:00,32.83,32.86,32.78,32.8,195300.0,28.4374,28.4633,28.394,28.4114,195300.0
2011-09-02 11:30:00,32.8,32.87,32.76,32.86,191400.0,28.4114,28.472,28.3767,28.4633,191400.0
2011-09-02 11:35:00,32.86,32.95,32.85,32.94,117200.0,28.4633,28.5413,28.4547,28.5326,117200.0
2011-09-02 11:40:00,32.94,32.96,32.93,32.95,113900.0,28.5326,28.55,28.524,28.5413,113900.0
2011-09-02 11:45:00,32.95,32.95,32.9,32.91,57400.0,28.5413,28.5413,28.498,28.5066,57400.0
2011-09-02 11:50:00,32.9,32.96,32.9,32.94,43500.0,28.498,28.55,28.498,28.5326,43500.0
2011-09-02 11:55:00,32.95,32.95,32.89,32.93,71300.0,28.5413,28.5413,28.4893,28.524,71300.0
2011-09-02 12:00:00,32.93,33.0,32.93,32.97,56600.0,28.524,28.5846,28.524,28.5586,56600.0
2011-09-02 12:05:00,32.97,33.04,32.96,32.99,45000.0,28.5586,28.6193,28.55,28.5759,45000.0
2011-09-02 12:10:00,32.99,33.02,32.95,33.0,37200.0,28.5759,28.6019,28.5413,28.5846,37200.0
2011-09-02 12:15:00,33.0,33.01,32.97,32.98,35900.0,28.5846,28.5933,28.5586,28.5673,35900.0
2011-09-02 12:20:00,32.98,33.01,32.94,32.94,82500.0,28.5673,28.5933,28.5326,28.5326,82500.0
2011-09-02 12:25:00,32.95,32.96,32.92,32.94,33200.0,28.5413,28.55,28.5153,28.5326,33200.0
2011-09-02 12:30:00,32.94,32.94,32.91,32.93,27100.0,28.5326,28.5326,28.5066,28.524,27100.0
2011-09-02 12:35:00,32.94,32.94,32.88,32.91,38400.0,28.5326,28.5326,28.4807,28.5066,38400.0
2011-09-02 12:40:00,32.91,32.95,32.89,32.95,23600.0,28.5066,28.5413,28.4893,28.5413,23600.0
2011-09-02 12:45:00,32.94,32.97,32.91,32.94,41200.0,28.5326,28.5586,28.5066,28.5326,41200.0
2011-09-02 12:50:00,32.94,32.97,32.92,32.94,38500.0,28.5326,28.5586,28.5153,28.5326,38500.0
2011-09-02 12:55:00,32.94,32.97,32.94,32.94,35300.0,28.5326,28.5586,28.5326,28.5326,35300.0
2011-09-02 13:00:00,32.95,32.97,32.9,32.92,37200.0,28.5413,28.5586,28.498,28.5153,37200.0
2011-09-02 13:05:00,32.91,32.91,32.85,32.86,40400.0,28.5066,28.5066,28.4547,28.4633,40400.0
2011-09-02 13:10:00,32.85,32.88,32.81,32.81,34200.0,28.4547,28.4807,28.42,28.42,34200.0
2011-09-02 13:15:00,32.81,32.82,32.77,32.77,70400.0,28.42,28.4287,28.3854,28.3854,70400.0
2011-09-02 13:20:00,32.77,32.8,32.77,32.78,44000.0,28.3854,28.4114,28.3854,28.394,44000.0
2011-09-02 13:25:00,32.79,32.8,32.77,32.78,25100.0,28.4027,28.4114,28.3854,28.394,25100.0
2011-09-02 13:30:00,32.79,32.82,32.76,32.78,35200.0,28.4027,28.4287,28.3767,28.394,35200.0
2011-09-02 13:35:00,32.78,32.78,32.73,32.73,38600.0,28.394,28.394,28.3507,28.3507,38600.0
2011-09-02 13:40:00,32.74,32.77,32.74,32.75,30500.0,28.3594,28.3854,28.3594,28.3681,30500.0
2011-09-02 13:45:00,32.75,32.77,32.73,32.73,98500.0,28.3681,28.3854,28.3507,28.3507,98500.0
2011-09-02 13:50:00,32.73,32.75,32.67,32.68,140900.0,28.3507,28.3681,28.2988,28.3074,140900.0
2011-09-02 13:55:00,32.68,32.71,32.68,32.7,90900.0,28.3074,28.3334,28.3074,28.3247,90900.0
2011-09-02 14:00:00,32.69,32.71,32.66,32.66,117900.0,28.3161,28.3334,28.2901,28.2901,117900.0
2011-09-02 14:05:00,32.66,32.7,32.63,32.64,82000.0,28.2901,28.3247,28.2641,28.2728,82000.0
2011-09-02 14:10:00,32.64,32.67,32.54,32.58,287500.0,28.2728,28.2988,28.1862,28.2208,287500.0
2011-09-02 14:15:00,32.57,32.58,32.53,32.58,60800.0,28.2121,28.2208,28.1775,28.2208,60800.0
2011-09-02 14:20:00,32.58,32.61,32.55,32.58,62900.0,28.2208,28.2468,28.1948,28.2208,62900.0
2011-09-02 14:25:00,32.57,32.6,32.55,32.59,101800.0,28.2121,28.2381,28.1948,28.2295,101800.0
2011-09-02 14:30:00,32.59,32.6,32.45,32.51,143700.0,28.2295,28.2381,28.1082,28.1602,143700.0
2011-09-02 14:35:00,32.5,32.55,32.5,32.51,49000.0,28.1515,28.1948,28.1515,28.1602,49000.0
2011-09-02 14:40:00,32.51,32.55,32.5,32.5,68900.0,28.1602,28.1948,28.1515,28.1515,68900.0
2011-09-02 14:45:00,32.51,32.51,32.44,32.44,73800.0,28.1602,28.1602,28.0995,28.0995,73800.0
2011-09-02 14:50:00,32.44,32.51,32.44,32.49,100700.0,28.0995,28.1602,28.0995,28.1428,100700.0
2011-09-02 14:55:00,32.49,32.5,32.44,32.45,59300.0,28.1428,28.1515,28.0995,28.1082,59300.0
2011-09-02 15:00:00,32.46,32.49,32.41,32.42,112300.0,28.1169,28.1428,28.0735,28.0822,112300.0
2011-09-02 15:05:00,32.42,32.47,32.42,32.46,56400.0,28.0822,28.1255,28.0822,28.1169,56400.0
2011-09-02 15:10:00,32.46,32.47,32.42,32.47,74800.0,28.1169,28.1255,28.0822,28.1255,74800.0
2011-09-02 15:15:00,32.46,32.47,32.42,32.44,103800.0,28.1169,28.1255,28.0822,28.0995,103800.0
2011-09-02 15:20:00,32.44,32.5,32.44,32.5,126200.0,28.0995,28.1515,28.0995,28.1515,126200.0
2011-09-02 15:25:00,32.5,32.5,32.46,32.46,121600.0,28.1515,28.1515,28.1169,28.1169,121600.0
2011-09-02 15:30:00,32.47,32.49,32.44,32.49,248300.0,28.1255,28.1428,28.0995,28.1428,248300.0
2011-09-02 15:35:00,32.49,32.54,32.47,32.51,207100.0,28.1428,28.1862,28.1255,28.1602,207100.0
2011-09-02 15:40:00,32.52,32.57,32.5,32.52,280200.0,28.1688,28.2121,28.1515,28.1688,280200.0
2011-09-02 15:45:00,32.51,32.56,32.45,32.48,432400.0,28.1602,28.2035,28.1082,28.1342,432400.0
2011-09-02 15:50:00,32.48,32.54,32.46,32.54,475300.0,28.1342,28.1862,28.1169,28.1862,475300.0
2011-09-02 15:55:00,32.54,32.57,32.46,32.47,485700.0,28.1862,28.2121,28.1169,28.1255,485700.0
2011-09-06 09:30:00,31.46,31.73,31.4,31.51,411600.0,27.2507,27.4845,27.1987,27.294,411600.0
2011-09-06 09:35:00,31.51,31.65,31.48,31.56,302400.0,27.294,27.4152,27.268,27.3373,302400.0
2011-09-06 09:40:00,31.57,31.59,31.46,31.5,328700.0,27.3459,27.3633,27.2507,27.2853,328700.0
2011-09-06 09:45:00,31.51,31.53,31.47,31.5,333800.0,27.294,27.3113,27.2593,27.2853,333800.0
2011-09-06 09:50:00,31.49,31.57,31.41,31.54,242100.0,27.2766,27.3459,27.2073,27.32,242100.0
2011-09-06 09:55:00,31.53,31.63,31.51,31.61,167000.0,27.3113,27.3979,27.294,27.3806,167000.0
2011-09-06 10:00:00,31.61,31.75,31.57,31.7,443400.0,27.3806,27.5019,27.3459,27.4585,443400.0
2011-09-06 10:05:00,31.71,31.71,31.58,31.66,118600.0,27.4672,27.4672,27.3546,27.4239,118600.0
2011-09-06 10:10:00,31.66,31.69,31.51,31.52,164400.0,27.4239,27.4499,27.294,27.3026,164400.0
2011-09-06 10:15:00,31.53,31.56,31.46,31.49,140700.0,27.3113,27.3373,27.2507,27.2766,140700.0
2011-09-06 10:20:00,31.49,31.5,31.38,31.38,169900.0,27.2766,27.2853,27.1814,27.1814,169900.0
2011-09-06 10:25:00,31.39,31.44,31.35,31.37,149100.0,27.19,27.2333,27.1554,27.1727,149100.0
2011-09-06 10:30:00,31.37,31.42,31.34,31.38,104200.0,27.1727,27.216,27.1467,27.1814,104200.0
2011-09-06 10:35:00,31.39,31.46,31.38,31.42,229300.0,27.19,27.2507,27.1814,27.216,229300.0
2011-09-06 10:40:00,31.43,31.51,31.41,31.43,193300.0,27.2247,27.294,27.2073,27.2247,193300.0
2011-09-06 10:45:00,31.42,31.42,31.33,31.37,251600.0,27.216,27.216,27.1381,27.1727,251600.0
2011-09-06 10:50:00,31.37,31.45,31.36,31.43,282900.0,27.1727,27.242,27.164,27.2247,282900.0
2011-09-06 10:55:00,31.44,31.52,31.42,31.51,220700.0,27.2333,27.3026,27.216,27.294,220700.0
2011-09-06 11:00:00,31.52,31.55,31.44,31.44,147800.0,27.3026,27.3286,27.2333,27.2333,147800.0
2011-09-06 11:05:00,31.44,31.54,31.42,31.52,224900.0,27.2333,27.32,27.216,27.3026,224900.0
2011-09-06 11:10:00,31.51,31.61,31.47,31.58,112700.0,27.294,27.3806,27.2593,27.3546,112700.0
2011-09-06 11:15:00,31.57,31.67,31.57,31.61,79800.0,27.3459,27.4326,27.3459,27.3806,79800.0
2011-09-06 11:20:00,31.61,31.67,31.59,31.66,114100.0,27.3806,27.4326,27.3633,27.4239,114100.0
2011-09-06 11:25:00,31.66,31.73,31.64,31.72,58500.0,27.4239,27.4845,27.4066,27.4759,58500.0
2011-09-06 11:30:00,31.72,31.76,31.67,31.68,115400.0,27.4759,27.5105,27.4326,27.4412,115400.0
2011-09-06 11:35:00,31.68,31.7,31.6,31.61,105500.0,27.4412,27.4585,27.3719,27.3806,105500.0
2011-09-06 11:40:00,31.61,31.65,31.57,31.64,83000.0,27.3806,27.4152,27.3459,27.4066,83000.0
2011-09-06 11:45:00,31.64,31.65,31.56,31.59,68100.0,27.4066,27.4152,27.3373,27.3633,68100.0
2011-09-06 11:50:00,31.59,31.65,31.58,31.61,79700.0,27.3633,27.4152,27.3546,27.3806,79700.0
2011-09-06 11:55:00,31.61,31.7,31.6,31.67,101100.0,27.3806,27.4585,27.3719,27.4326,101100.0
2011-09-06 12:00:00,31.68,31.71,31.66,31.69,71800.0,27.4412,27.4672,27.4239,27.4499,71800.0
2011-09-06 12:05:00,31.7,31.77,31.67,31.67,95900.0,27.4585,27.5192,27.4326,27.4326,95900.0
2011-09-06 12:10:00,31.67,31.72,31.65,31.71,67700.0,27.4326,27.4759,27.4152,27.4672,67700.0
2011-09-06 12:15:00,31.7,31.77,31.7,31.73,67800.0,27.4585,27.5192,27.4585,27.4845,67800.0
2011-09-06 12:20:00,31.73,31.79,31.72,31.75,52100.0,27.4845,27.5365,27.4759,27.5019,52100.0
2011-09-06 12:25:00,31.74,31.78,31.7,31.75,59300.0,27.4932,27.5278,27.4585,27.5019,59300.0
2011-09-06 12:30:00,31.74,31.75,31.72,31.74,67300.0,27.4932,27.5019,27.4759,27.4932,67300.0
2011-09-06 12:35:00,31.74,31.8,31.71,31.77,169800.0,27.4932,27.5452,27.4672,27.5192,169800.0
2011-09-06 12:40:00,31.77,31.79,31.75,31.79,49500.0,27.5192,27.5365,27.5019,27.5365,49500.0
2011-09-06 12:45:00,31.78,31.81,31.76,31.78,45600.0,27.5278,27.5538,27.5105,27.5278,45600.0
2011-09-06 12:50:00,31.78,31.81,31.74,31.76,39800.0,27.5278,27.5538,27.4932,27.5105,39800.0
2011-09-06 12:55:00,31.76,31.8,31.75,31.8,56100.0,27.5105,27.5452,27.5019,27.5452,56100.0
2011-09-06 13:00:00,31.8,31.82,31.75,31.77,45800.0,27.5452,27.5625,27.5019,27.5192,45800.0
2011-09-06 13:05:00,31.77,31.86,31.77,31.83,65000.0,27.5192,27.5971,27.5192,27.5712,65000.0
2011-09-06 13:10:00,31.83,31.92,31.82,31.86,57300.0,27.5712,27.6491,27.5625,27.5971,57300.0
2011-09-06 13:15:00,31.86,31.88,31.82,31.88,61700.0,27.5971,27.6145,27.5625,27.6145,61700.0
2011-09-06 13:20:00,31.88,31.92,31.86,31.89,73400.0,27.6145,27.6491,27.5971,27.6231,73400.0
2011-09-06 13:25:00,31.89,31.89,31.82,31.82,57400.0,27.6231,27.6231,27.5625,27.5625,57400.0
2011-09-06 13:30:00,31.82,31.82,31.76,31.78,121100.0,27.5625,27.5625,27.5105,27.5278,121100.0
2011-09-06 13:35:00,31.77,31.83,31.74,31.8,97200.0,27.5192,27.5712,27.4932,27.5452,97200.0
2011-09-06 13:40:00,31.8,31.87,31.77,31.85,90900.0,27.5452,27.6058,27.5192,27.5885,90900.0
2011-09-06 13:45:00,31.85,31.94,31.84,31.9,150500.0,27.5885,27.6664,27.5798,27.6318,150500.0
2011-09-06 13:50:00,31.9,31.92,31.86,31.87,185400.0,27.6318,27.6491,27.5971,27.6058,185400.0
2011-09-06 13:55:00,31.87,31.87,31.8,31.8,128300.0,27.6058,27.6058,27.5452,27.5452,128300.0
2011-09-06 14:00:00,31.8,31.83,31.76,31.77,79200.0,27.5452,27.5712,27.5105,27.5192,79200.0
2011-09-06 14:05:00,31.77,31.85,31.77,31.8,98500.0,27.5192,27.5885,27.5192,27.5452,98500.0
2011-09-06 14:10:00,31.81,31.85,31.79,31.82,110000.0,27.5538,27.5885,27.5365,27.5625,110000.0
2011-09-06 14:15:00,31.83,31.86,31.8,31.85,164700.0,27.5712,27.5971,27.5452,27.5885,164700.0
2011-09-06 14:20:00,31.85,31.86,31.78,31.81,118300.0,27.5885,27.5971,27.5278,27.5538,118300.0
2011-09-06 14:25:00,31.81,31.85,31.78,31.8,109900.0,27.5538,27.5885,27.5278,27.5452,109900.0
2011-09-06 14:30:00,31.8,31.8,31.74,31.75,143900.0,27.5452,27.5452,27.4932,27.5019,143900.0
2011-09-06 14:35:00,31.75,31.77,31.71,31.71,93900.0,27.5019,27.5192,27.4672,27.4672,93900.0
2011-09-06 14:40:00,31.7,31.7,31.65,31.69,131900.0,27.4585,27.4585,27.4152,27.4499,131900.0
2011-09-06 14:45:00,31.69,31.69,31.62,31.62,77800.0,27.4499,27.4499,27.3892,27.3892,77800.0
2011-09-06 14:50:00,31.63,31.64,31.58,31.59,202100.0,27.3979,27.4066,27.3546,27.3633,202100.0
2011-09-06 14:55:00,31.6,31.6,31.52,31.53,197200.0,27.3719,27.3719,27.3026,27.3113,197200.0
2011-09-06 15:00:00,31.53,31.56,31.5,31.53,184500.0,27.3113,27.3373,27.2853,27.3113,184500.0
2011-09-06 15:05:00,31.52,31.54,31.46,31.51,160100.0,27.3026,27.32,27.2507,27.294,160100.0
2011-09-06 15:10:00,31.51,31.52,31.45,31.45,99300.0,27.294,27.3026,27.242,27.242,99300.0
2011-09-06 15:15:00,31.46,31.49,31.42,31.45,139900.0,27.2507,27.2766,27.216,27.242,139900.0
2011-09-06 15:20:00,31.44,31.55,31.44,31.54,156200.0,27.2333,27.3286,27.2333,27.32,156200.0
2011-09-06 15:25:00,31.54,31.58,31.46,31.47,231100.0,27.32,27.3546,27.2507,27.2593,231100.0
2011-09-06 15:30:00,31.47,31.51,31.44,31.45,255200.0,27.2593,27.294,27.2333,27.242,255200.0
2011-09-06 15:35:00,31.45,31.59,31.44,31.59,237600.0,27.242,27.3633,27.2333,27.3633,237600.0
2011-09-06 15:40:00,31.59,31.64,31.57,31.63,167200.0,27.3633,27.4066,27.3459,27.3979,167200.0
2011-09-06 15:45:00,31.63,31.7,31.59,31.66,228100.0,27.3979,27.4585,27.3633,27.4239,228100.0
2011-09-06 15:50:00,31.66,31.78,31.65,31.76,300900.0,27.4239,27.5278,27.4152,27.5105,300900.0
2011-09-06 15:55:00,31.75,31.82,31.74,31.77,676000.0,27.5019,27.5625,27.4932,27.5192,676000.0
2011-09-07 09:30:00,32.15,32.22,31.99,32.0,220000.0,27.8483,27.909,27.7097,27.7184,220000.0
2011-09-07 09:35:00,32.01,32.08,31.99,32.03,148400.0,27.7271,27.7877,27.7097,27.7444,148400.0
2011-09-07 09:40:00,32.04,32.1,32.01,32.1,217400.0,27.7531,27.805,27.7271,27.805,217400.0
2011-09-07 09:45:00,32.1,32.2,32.06,32.18,150500.0,27.805,27.8916,27.7704,27.8743,150500.0
2011-09-07 09:50:00,32.19,32.22,32.16,32.21,120400.0,27.883,27.909,27.857,27.9003,120400.0
2011-09-07 09:55:00,32.2,32.22,32.14,32.21,207200.0,27.8916,27.909,27.8397,27.9003,207200.0
2011-09-07 10:00:00,32.2,32.24,32.18,32.24,111100.0,27.8916,27.9263,27.8743,27.9263,111100.0
2011-09-07 10:05:00,32.23,32.28,32.21,32.27,153200.0,27.9176,27.9609,27.9003,27.9523,153200.0
2011-09-07 10:10:00,32.27,32.29,32.19,32.22,158200.0,27.9523,27.9696,27.883,27.909,158200.0
2011-09-07 10:15:00,32.22,32.25,32.18,32.23,133000.0,27.909,27.935,27.8743,27.9176,133000.0
2011-09-07 10:20:00,32.23,32.25,32.19,32.23,155300.0,27.9176,27.935,27.883,27.9176,155300.0
2011-09-07 10:25:00,32.24,32.24,32.15,32.16,91900.0,27.9263,27.9263,27.8483,27.857,91900.0
2011-09-07 10:30:00,32.17,32.24,32.16,32.2,70800.0,27.8657,27.9263,27.857,27.8916,70800.0
2011-09-07 10:35:00,32.2,32.29,32.2,32.25,200700.0,27.8916,27.9696,27.8916,27.935,200700.0
2011-09-07 10:40:00,32.25,32.31,32.24,32.26,123300.0,27.935,27.9869,27.9263,27.9436,123300.0
2011-09-07 10:45:00,32.26,32.28,32.23,32.25,131800.0,27.9436,27.9609,27.9176,27.935,131800.0
2011-09-07 10:50:00,32.24,32.29,32.2,32.28,122700.0,27.9263,27.9696,27.8916,27.9609,122700.0
2011-09-07 10:55:00,32.29,32.33,32.23,32.29,126000.0,27.9696,28.0043,27.9176,27.9696,126000.0
2011-09-07 11:00:00,32.29,32.32,32.26,32.32,80200.0,27.9696,27.9956,27.9436,27.9956,80200.0
2011-09-07 11:05:00,32.32,32.37,32.32,32.34,172000.0,27.9956,28.0389,27.9956,28.0129,172000.0
2011-09-07 11:10:00,32.34,32.42,32.34,32.41,106900.0,28.0129,28.0822,28.0129,28.0735,106900.0
2011-09-07 11:15:00,32.4,32.42,32.35,32.4,62900.0,28.0649,28.0822,28.0216,28.0649,62900.0
2011-09-07 11:20:00,32.41,32.45,32.39,32.43,112400.0,28.0735,28.1082,28.0562,28.0909,112400.0
2011-09-07 11:25:00,32.43,32.46,32.42,32.45,57900.0,28.0909,28.1169,28.0822,28.1082,57900.0
2011-09-07 11:30:00,32.45,32.48,32.43,32.45,87500.0,28.1082,28.1342,28.0909,28.1082,87500.0
2011-09-07 11:35:00,32.46,32.49,32.43,32.47,72800.0,28.1169,28.1428,28.0909,28.1255,72800.0
2011-09-07 11:40:00,32.47,32.52,32.47,32.52,40100.0,28.1255,28.1688,28.1255,28.1688,40100.0
2011-09-07 11:45:00,32.53,32.56,32.52,32.54,59700.0,28.1775,28.2035,28.1688,28.1862,59700.0
2011-09-07 11:50:00,32.54,32.57,32.53,32.53,84000.0,28.1862,28.2121,28.1775,28.1775,84000.0
2011-09-07 11:55:00,32.54,32.56,32.52,32.53,66700.0,28.1862,28.2035,28.1688,28.1775,66700.0
2011-09-07 12:00:00,32.53,32.54,32.5,32.51,51700.0,28.1775,28.1862,28.1515,28.1602,51700.0
2011-09-07 12:05:00,32.5,32.53,32.48,32.49,124600.0,28.1515,28.1775,28.1342,28.1428,124600.0
2011-09-07 12:10:00,32.48,32.53,32.48,32.52,56800.0,28.1342,28.1775,28.1342,28.1688,56800.0
2011-09-07 12:15:00,32.52,32.53,32.5,32.52,52400.0,28.1688,28.1775,28.1515,28.1688,52400.0
2011-09-07 12:20:00,32.53,32.53,32.43,32.43,117900.0,28.1775,28.1775,28.0909,28.0909,117900.0
2011-09-07 12:25:00,32.44,32.47,32.42,32.45,78300.0,28.0995,28.1255,28.0822,28.1082,78300.0
2011-09-07 12:30:00,32.44,32.5,32.44,32.48,98600.0,28.0995,28.1515,28.0995,28.1342,98600.0
2011-09-07 12:35:00,32.48,32.5,32.45,32.47,136000.0,28.1342,28.1515,28.1082,28.1255,136000.0
2011-09-07 12:40:00,32.47,32.48,32.45,32.45,68400.0,28.1255,28.1342,28.1082,28.1082,68400.0
2011-09-07 12:45:00,32.46,32.47,32.43,32.43,85300.0,28.1169,28.1255,28.0909,28.0909,85300.0
2011-09-07 12:50:00,32.44,32.45,32.43,32.45,124500.0,28.0995,28.1082,28.0909,28.1082,124500.0
2011-09-07 12:55:00,32.45,32.49,32.45,32.46,89600.0,28.1082,28.1428,28.1082,28.1169,89600.0
2011-09-07 13:00:00,32.46,32.49,32.45,32.49,52700.0,28.1169,28.1428,28.1082,28.1428,52700.0
2011-09-07 13:05:00,32.49,32.54,32.49,32.49,104600.0,28.1428,28.1862,28.1428,28.1428,104600.0
2011-09-07 13:10:00,32.49,32.5,32.48,32.48,84500.0,28.1428,28.1515,28.1342,28.1342,84500.0
2011-09-07 13:15:00,32.49,32.5,32.48,32.5,65100.0,28.1428,28.1515,28.1342,28.1515,65100.0
2011-09-07 13:20:00,32.5,32.5,32.45,32.46,105800.0,28.1515,28.1515,28.1082,28.1169,105800.0
2011-09-07 13:25:00,32.46,32.48,32.45,32.47,92500.0,28.1169,28.1342,28.1082,28.1255,92500.0
2011-09-07 13:30:00,32.47,32.5,32.46,32.47,52200.0,28.1255,28.1515,28.1169,28.1255,52200.0
2011-09-07 13:35:00,32.48,32.51,32.46,32.51,41900.0,28.1342,28.1602,28.1169,28.1602,41900.0
2011-09-07 13:40:00,32.51,32.53,32.5,32.51,56800.0,28.1602,28.1775,28.1515,28.1602,56800.0
2011-09-07 13:45:00,32.51,32.52,32.51,32.51,81900.0,28.1602,28.1688,28.1602,28.1602,81900.0
2011-09-07 13:50:00,32.52,32.53,32.47,32.48,175000.0,28.1688,28.1775,28.1255,28.1342,175000.0
2011-09-07 13:55:00,32.48,32.49,32.45,32.45,217100.0,28.1342,28.1428,28.1082,28.1082,217100.0
2011-09-07 14:00:00,32.45,32.52,32.43,32.52,225300.0,28.1082,28.1688,28.0909,28.1688,225300.0
2011-09-07 14:05:00,32.51,32.53,32.47,32.5,148700.0,28.1602,28.1775,28.1255,28.1515,148700.0
2011-09-07 14:10:00,32.49,32.53,32.47,32.53,121600.0,28.1428,28.1775,28.1255,28.1775,121600.0
2011-09-07 14:15:00,32.53,32.56,32.52,32.56,128700.0,28.1775,28.2035,28.1688,28.2035,128700.0
2011-09-07 14:20:00,32.56,32.6,32.55,32.58,111000.0,28.2035,28.2381,28.1948,28.2208,111000.0
2011-09-07 14:25:00,32.58,32.63,32.57,32.6,111500.0,28.2208,28.2641,28.2121,28.2381,111500.0
2011-09-07 14:30:00,32.6,32.63,32.6,32.61,99200.0,28.2381,28.2641,28.2381,28.2468,99200.0
2011-09-07 14:35:00,32.61,32.66,32.61,32.61,119700.0,28.2468,28.2901,28.2468,28.2468,119700.0
2011-09-07 14:40:00,32.61,32.67,32.61,32.66,88300.0,28.2468,28.2988,28.2468,28.2901,88300.0
2011-09-07 14:45:00,32.65,32.68,32.64,32.64,125800.0,28.2814,28.3074,28.2728,28.2728,125800.0
2011-09-07 14:50:00,32.65,32.66,32.61,32.62,89100.0,28.2814,28.2901,28.2468,28.2554,89100.0
2011-09-07 14:55:00,32.61,32.67,32.61,32.65,70200.0,28.2468,28.2988,28.2468,28.2814,70200.0
2011-09-07 15:00:00,32.64,32.66,32.63,32.64,76200.0,28.2728,28.2901,28.2641,28.2728,76200.0
2011-09-07 15:05:00,32.64,32.64,32.59,32.63,136900.0,28.2728,28.2728,28.2295,28.2641,136900.0
2011-09-07 15:10:00,32.63,32.63,32.54,32.56,249900.0,28.2641,28.2641,28.1862,28.2035,249900.0
2011-09-07 15:15:00,32.56,32.57,32.53,32.55,172000.0,28.2035,28.2121,28.1775,28.1948,172000.0
2011-09-07 15:20:00,32.55,32.55,32.5,32.5,113600.0,28.1948,28.1948,28.1515,28.1515,113600.0
2011-09-07 15:25:00,32.5,32.56,32.49,32.55,186900.0,28.1515,28.2035,28.1428,28.1948,186900.0
2011-09-07 15:30:00,32.55,32.58,32.52,32.53,151200.0,28.1948,28.2208,28.1688,28.1775,151200.0
2011-09-07 15:35:00,32.53,32.53,32.45,32.51,250900.0,28.1775,28.1775,28.1082,28.1602,250900.0
2011-09-07 15:40:00,32.51,32.55,32.5,32.53,182600.0,28.1602,28.1948,28.1515,28.1775,182600.0
2011-09-07 15:45:00,32.52,32.58,32.5,32.5,261500.0,28.1688,28.2208,28.1515,28.1515,261500.0
2011-09-07 15:50:00,32.51,32.54,32.49,32.54,275600.0,28.1602,28.1862,28.1428,28.1862,275600.0
2011-09-07 15:55:00,32.54,32.63,32.54,32.62,642100.0,28.1862,28.2641,28.1862,28.2554,642100.0
2011-09-08 09:30:00,32.41,32.66,32.35,32.41,327800.0,28.0735,28.2901,28.0216,28.0735,327800.0
2011-09-08 09:35:00,32.41,32.47,32.3,32.3,270500.0,28.0735,28.1255,27.9783,27.9783,270500.0
2011-09-08 09:40:00,32.3,32.46,32.28,32.41,120700.0,27.9783,28.1169,27.9609,28.0735,120700.0
2011-09-08 09:45:00,32.42,32.42,32.32,32.39,66100.0,28.0822,28.0822,27.9956,28.0562,66100.0
2011-09-08 09:50:00,32.38,32.4,32.22,32.29,143500.0,28.0476,28.0649,27.909,27.9696,143500.0
2011-09-08 09:55:00,32.29,32.3,32.12,32.13,203800.0,27.9696,27.9783,27.8223,27.831,203800.0
2011-09-08 10:00:00,32.14,32.14,32.05,32.08,182100.0,27.8397,27.8397,27.7617,27.7877,182100.0
2011-09-08 10:05:00,32.08,32.08,32.02,32.08,210700.0,27.7877,27.7877,27.7357,27.7877,210700.0
2011-09-08 10:10:00,32.08,32.13,32.05,32.06,244900.0,27.7877,27.831,27.7617,27.7704,244900.0
2011-09-08 10:15:00,32.06,32.13,32.01,32.13,215900.0,27.7704,27.831,27.7271,27.831,215900.0
2011-09-08 10:20:00,32.14,32.22,32.13,32.19,129300.0,27.8397,27.909,27.831,27.883,129300.0
2011-09-08 10:25:00,32.19,32.25,32.15,32.15,130100.0,27.883,27.935,27.8483,27.8483,130100.0
2011-09-08 10:30:00,32.15,32.25,32.15,32.24,131500.0,27.8483,27.935,27.8483,27.9263,131500.0
2011-09-08 10:35:00,32.23,32.24,32.19,32.22,91900.0,27.9176,27.9263,27.883,27.909,91900.0
2011-09-08 10:40:00,32.23,32.31,32.22,32.31,90800.0,27.9176,27.9869,27.909,27.9869,90800.0
2011-09-08 10:45:00,32.31,32.32,32.23,32.25,164300.0,27.9869,27.9956,27.9176,27.935,164300.0
2011-09-08 10:50:00,32.25,32.34,32.23,32.32,86400.0,27.935,28.0129,27.9176,27.9956,86400.0
2011-09-08 10:55:00,32.31,32.4,32.31,32.35,148300.0,27.9869,28.0649,27.9869,28.0216,148300.0
2011-09-08 11:00:00,32.36,32.4,32.34,32.36,93200.0,28.0302,28.0649,28.0129,28.0302,93200.0
2011-09-08 11:05:00,32.36,32.41,32.33,32.34,156900.0,28.0302,28.0735,28.0043,28.0129,156900.0
2011-09-08 11:10:00,32.34,32.36,32.31,32.35,50000.0,28.0129,28.0302,27.9869,28.0216,50000.0
2011-09-08 11:15:00,32.36,32.38,32.31,32.35,79500.0,28.0302,28.0476,27.9869,28.0216,79500.0
2011-09-08 11:20:00,32.35,32.39,32.33,32.35,50000.0,28.0216,28.0562,28.0043,28.0216,50000.0
2011-09-08 11:25:00,32.35,32.38,32.34,32.34,84100.0,28.0216,28.0476,28.0129,28.0129,84100.0
2011-09-08 11:30:00,32.34,32.36,32.3,32.33,45700.0,28.0129,28.0302,27.9783,28.0043,45700.0
2011-09-08 11:35:00,32.33,32.43,32.33,32.41,53500.0,28.0043,28.0909,28.0043,28.0735,53500.0
2011-09-08 11:40:00,32.41,32.43,32.36,32.36,82000.0,28.0735,28.0909,28.0302,28.0302,82000.0
2011-09-08 11:45:00,32.37,32.37,32.28,32.3,46700.0,28.0389,28.0389,27.9609,27.9783,46700.0
2011-09-08 11:50:00,32.3,32.38,32.27,32.27,58700.0,27.9783,28.0476,27.9523,27.9523,58700.0
2011-09-08 11:55:00,32.26,32.27,32.21,32.25,50500.0,27.9436,27.9523,27.9003,27.935,50500.0
2011-09-08 12:00:00,32.24,32.24,32.18,32.23,62000.0,27.9263,27.9263,27.8743,27.9176,62000.0
2011-09-08 12:05:00,32.24,32.26,32.22,32.26,31300.0,27.9263,27.9436,27.909,27.9436,31300.0
2011-09-08 12:10:00,32.25,32.32,32.25,32.3,48400.0,27.935,27.9956,27.935,27.9783,48400.0
2011-09-08 12:15:00,32.3,32.35,32.3,32.34,20600.0,27.9783,28.0216,27.9783,28.0129,20600.0
2011-09-08 12:20:00,32.34,32.37,32.32,32.32,36200.0,28.0129,28.0389,27.9956,27.9956,36200.0
2011-09-08 12:25:00,32.32,32.33,32.27,32.29,80400.0,27.9956,28.0043,27.9523,27.9696,80400.0
2011-09-08 12:30:00,32.29,32.3,32.25,32.28,75300.0,27.9696,27.9783,27.935,27.9609,75300.0
2011-09-08 12:35:00,32.28,32.31,32.28,32.28,57200.0,27.9609,27.9869,27.9609,27.9609,57200.0
2011-09-08 12:40:00,32.28,32.35,32.27,32.31,46800.0,27.9609,28.0216,27.9523,27.9869,46800.0
2011-09-08 12:45:00,32.31,32.34,32.27,32.32,69600.0,27.9869,28.0129,27.9523,27.9956,69600.0
2011-09-08 12:50:00,32.32,32.43,32.32,32.43,79400.0,27.9956,28.0909,27.9956,28.0909,79400.0
2011-09-08 12:55:00,32.43,32.46,32.39,32.44,103800.0,28.0909,28.1169,28.0562,28.0995,103800.0
2011-09-08 13:00:00,32.45,32.45,32.39,32.42,71600.0,28.1082,28.1082,28.0562,28.0822,71600.0
2011-09-08 13:05:00,32.42,32.49,32.42,32.47,37400.0,28.0822,28.1428,28.0822,28.1255,37400.0
2011-09-08 13:10:00,32.47,32.47,32.39,32.39,57100.0,28.1255,28.1255,28.0562,28.0562,57100.0
2011-09-08 13:15:00,32.38,32.43,32.37,32.43,32000.0,28.0476,28.0909,28.0389,28.0909,32000.0
2011-09-08 13:20:00,32.43,32.44,32.37,32.39,49700.0,28.0909,28.0995,28.0389,28.0562,49700.0
2011-09-08 13:25:00,32.39,32.42,32.35,32.39,52600.0,28.0562,28.0822,28.0216,28.0562,52600.0
2011-09-08 13:30:00,32.39,32.46,32.22,32.25,153900.0,28.0562,28.1169,27.909,27.935,153900.0
2011-09-08 13:35:00,32.26,32.35,32.25,32.3,73400.0,27.9436,28.0216,27.935,27.9783,73400.0
2011-09-08 13:40:00,32.29,32.29,32.12,32.12,111600.0,27.9696,27.9696,27.8223,27.8223,111600.0
2011-09-08 13:45:00,32.12,32.19,32.11,32.16,101100.0,27.8223,27.883,27.8137,27.857,101100.0
2011-09-08 13:50:00,32.16,32.18,32.1,32.16,118900.0,27.857,27.8743,27.805,27.857,118900.0
2011-09-08 13:55:00,32.16,32.2,32.14,32.16,50800.0,27.857,27.8916,27.8397,27.857,50800.0
2011-09-08 14:00:00,32.16,32.22,32.09,32.22,124700.0,27.857,27.909,27.7964,27.909,124700.0
2011-09-08 14:05:00,32.22,32.23,32.15,32.17,108100.0,27.909,27.9176,27.8483,27.8657,108100.0
2011-09-08 14:10:00,32.17,32.18,32.13,32.16,71400.0,27.8657,27.8743,27.831,27.857,71400.0
2011-09-08 14:15:00,32.16,32.19,32.11,32.14,63600.0,27.857,27.883,27.8137,27.8397,63600.0
2011-09-08 14:20:00,32.14,32.14,32.05,32.05,59200.0,27.8397,27.8397,27.7617,27.7617,59200.0
2011-09-08 14:25:00,32.05,32.09,32.0,32.07,119400.0,27.7617,27.7964,27.7184,27.779,119400.0
2011-09-08 14:30:00,32.06,32.14,32.04,32.12,105700.0,27.7704,27.8397,27.7531,27.8223,105700.0
2011-09-08 14:35:00,32.12,32.15,32.1,32.12,95800.0,27.8223,27.8483,27.805,27.8223,95800.0
2011-09-08 14:40:00,32.11,32.17,32.11,32.13,84900.0,27.8137,27.8657,27.8137,27.831,84900.0
2011-09-08 14:45:00,32.12,32.12,32.07,32.1,78500.0,27.8223,27.8223,27.779,27.805,78500.0
2011-09-08 14:50:00,32.09,32.15,32.05,32.06,118200.0,27.7964,27.8483,27.7617,27.7704,118200.0
2011-09-08 14:55:00,32.06,32.12,32.06,32.12,66800.0,27.7704,27.8223,27.7704,27.8223,66800.0
2011-09-08 15:00:00,32.11,32.12,32.02,32.04,84700.0,27.8137,27.8223,27.7357,27.7531,84700.0
2011-09-08 15:05:00,32.05,32.05,31.96,32.03,141100.0,27.7617,27.7617,27.6838,27.7444,141100.0
2011-09-08 15:10:00,32.03,32.03,31.95,31.96,84500.0,27.7444,27.7444,27.6751,27.6838,84500.0
2011-09-08 15:15:00,31.96,31.97,31.92,31.96,156600.0,27.6838,27.6924,27.6491,27.6838,156600.0
2011-09-08 15:20:00,31.97,32.01,31.96,31.99,178700.0,27.6924,27.7271,27.6838,27.7097,178700.0
2011-09-08 15:25:00,32.0,32.03,31.95,32.03,118600.0,27.7184,27.7444,27.6751,27.7444,118600.0
2011-09-08 15:30:00,32.03,32.04,31.99,32.01,161200.0,27.7444,27.7531,27.7097,27.7271,161200.0
2011-09-08 15:35:00,32.01,32.03,31.96,31.99,541500.0,27.7271,27.7444,27.6838,27.7097,541500.0
2011-09-08 15:40:00,32.0,32.05,31.97,32.02,301700.0,27.7184,27.7617,27.6924,27.7357,301700.0
2011-09-08 15:45:00,32.02,32.03,31.99,32.01,216300.0,27.7357,27.7444,27.7097,27.7271,216300.0
2011-09-08 15:50:00,32.01,32.01,31.91,31.94,307800.0,27.7271,27.7271,27.6404,27.6664,307800.0
2011-09-08 15:55:00,31.95,32.0,31.93,31.96,493400.0,27.6751,27.7184,27.6578,27.6838,493400.0
2011-09-09 09:30:00,31.64,31.69,31.45,31.47,215400.0,27.4066,27.4499,27.242,27.2593,215400.0
2011-09-09 09:35:00,31.46,31.47,31.33,31.46,182400.0,27.2507,27.2593,27.1381,27.2507,182400.0
2011-09-09 09:40:00,31.46,31.5,31.36,31.46,139200.0,27.2507,27.2853,27.164,27.2507,139200.0
2011-09-09 09:45:00,31.46,31.63,31.42,31.63,104400.0,27.2507,27.3979,27.216,27.3979,104400.0
2011-09-09 09:50:00,31.63,31.63,31.47,31.58,91200.0,27.3979,27.3979,27.2593,27.3546,91200.0
2011-09-09 09:55:00,31.58,31.62,31.5,31.53,75200.0,27.3546,27.3892,27.2853,27.3113,75200.0
2011-09-09 10:00:00,31.52,31.68,31.51,31.65,106500.0,27.3026,27.4412,27.294,27.4152,106500.0
2011-09-09 10:05:00,31.66,31.67,31.6,31.64,124100.0,27.4239,27.4326,27.3719,27.4066,124100.0
2011-09-09 10:10:00,31.64,31.64,31.55,31.56,71100.0,27.4066,27.4066,27.3286,27.3373,71100.0
2011-09-09 10:15:00,31.56,31.59,31.51,31.53,88400.0,27.3373,27.3633,27.294,27.3113,88400.0
2011-09-09 10:20:00,31.53,31.54,31.48,31.52,120000.0,27.3113,27.32,27.268,27.3026,120000.0
2011-09-09 10:25:00,31.53,31.6,31.48,31.59,193900.0,27.3113,27.3719,27.268,27.3633,193900.0
2011-09-09 10:30:00,31.59,31.67,31.57,31.61,235700.0,27.3633,27.4326,27.3459,27.3806,235700.0
2011-09-09 10:35:00,31.62,31.69,31.6,31.69,147800.0,27.3892,27.4499,27.3719,27.4499,147800.0
2011-09-09 10:40:00,31.7,31.71,31.63,31.63,64200.0,27.4585,27.4672,27.3979,27.3979,64200.0
2011-09-09 10:45:00,31.63,31.71,31.61,31.69,81000.0,27.3979,27.4672,27.3806,27.4499,81000.0
2011-09-09 10:50:00,31.69,31.72,31.66,31.67,80100.0,27.4499,27.4759,27.4239,27.4326,80100.0
2011-09-09 10:55:00,31.67,31.71,31.6,31.62,78900.0,27.4326,27.4672,27.3719,27.3892,78900.0
2011-09-09 11:00:00,31.62,31.66,31.57,31.61,74500.0,27.3892,27.4239,27.3459,27.3806,74500.0
2011-09-09 11:05:00,31.62,31.63,31.55,31.62,51500.0,27.3892,27.3979,27.3286,27.3892,51500.0
2011-09-09 11:10:00,31.62,31.7,31.49,31.51,114200.0,27.3892,27.4585,27.2766,27.294,114200.0
2011-09-09 11:15:00,31.5,31.53,31.44,31.47,80500.0,27.2853,27.3113,27.2333,27.2593,80500.0
2011-09-09 11:20:00,31.46,31.46,31.27,31.32,162700.0,27.2507,27.2507,27.0861,27.1294,162700.0
2011-09-09 11:25:00,31.32,31.36,31.28,31.28,84000.0,27.1294,27.164,27.0947,27.0947,84000.0
2011-09-09 11:30:00,31.28,31.3,31.22,31.25,211800.0,27.0947,27.1121,27.0428,27.0688,211800.0
2011-09-09 11:35:00,31.24,31.29,31.21,31.24,104100.0,27.0601,27.1034,27.0341,27.0601,104100.0
2011-09-09 11:40:00,31.25,31.25,31.15,31.2,322100.0,27.0688,27.0688,26.9821,27.0254,322100.0
2011-09-09 11:45:00,31.2,31.21,31.12,31.12,101800.0,27.0254,27.0341,26.9561,26.9561,101800.0
2011-09-09 11:50:00,31.12,31.14,31.06,31.13,138900.0,26.9561,26.9735,26.9042,26.9648,138900.0
2011-09-09 11:55:00,31.14,31.17,31.1,31.11,75500.0,26.9735,26.9995,26.9388,26.9475,75500.0
2011-09-09 12:00:00,31.11,31.17,31.06,31.15,84200.0,26.9475,26.9995,26.9042,26.9821,84200.0
2011-09-09 12:05:00,31.15,31.16,31.05,31.07,600200.0,26.9821,26.9908,26.8955,26.9128,600200.0
2011-09-09 12:10:00,31.06,31.07,31.03,31.05,123500.0,26.9042,26.9128,26.8782,26.8955,123500.0
2011-09-09 12:15:00,31.05,31.07,31.04,31.05,231400.0,26.8955,26.9128,26.8869,26.8955,231400.0
2011-09-09 12:20:00,31.06,31.07,31.04,31.05,136100.0,26.9042,26.9128,26.8869,26.8955,136100.0
2011-09-09 12:25:00,31.06,31.07,31.04,31.05,55100.0,26.9042,26.9128,26.8869,26.8955,55100.0
2011-09-09 12:30:00,31.05,31.06,30.98,31.0,156300.0,26.8955,26.9042,26.8349,26.8522,156300.0
2011-09-09 12:35:00,31.0,31.03,30.95,31.02,105200.0,26.8522,26.8782,26.8089,26.8695,105200.0
2011-09-09 12:40:00,31.03,31.04,30.97,31.02,157300.0,26.8782,26.8869,26.8262,26.8695,157300.0
2011-09-09 12:45:00,31.03,31.11,31.03,31.1,84300.0,26.8782,26.9475,26.8782,26.9388,84300.0
2011-09-09 12:50:00,31.1,31.13,31.07,31.11,121100.0,26.9388,26.9648,26.9128,26.9475,121100.0
2011-09-09 12:55:00,31.11,31.27,31.1,31.24,298500.0,26.9475,27.0861,26.9388,27.0601,298500.0
2011-09-09 13:00:00,31.24,31.24,31.14,31.17,133600.0,27.0601,27.0601,26.9735,26.9995,133600.0
2011-09-09 13:05:00,31.16,31.26,31.16,31.25,365900.0,26.9908,27.0774,26.9908,27.0688,365900.0
2011-09-09 13:10:00,31.25,31.29,31.2,31.29,231100.0,27.0688,27.1034,27.0254,27.1034,231100.0
2011-09-09 13:15:00,31.3,31.32,31.22,31.23,126100.0,27.1121,27.1294,27.0428,27.0514,126100.0
2011-09-09 13:20:00,31.23,31.27,31.17,31.19,109700.0,27.0514,27.0861,26.9995,27.0168,109700.0
2011-09-09 13:25:00,31.19,31.22,31.16,31.22,119800.0,27.0168,27.0428,26.9908,27.0428,119800.0
2011-09-09 13:30:00,31.22,31.22,31.09,31.1,131500.0,27.0428,27.0428,26.9302,26.9388,131500.0
2011-09-09 13:35:00,31.1,31.12,31.05,31.09,206700.0,26.9388,26.9561,26.8955,26.9302,206700.0
2011-09-09 13:40:00,31.09,31.11,31.05,31.05,197800.0,26.9302,26.9475,26.8955,26.8955,197800.0
2011-09-09 13:45:00,31.06,31.07,31.02,31.03,192100.0,26.9042,26.9128,26.8695,26.8782,192100.0
2011-09-09 13:50:00,31.03,31.05,31.0,31.04,197100.0,26.8782,26.8955,26.8522,26.8869,197100.0
2011-09-09 13:55:00,31.04,31.06,31.0,31.03,168800.0,26.8869,26.9042,26.8522,26.8782,168800.0
2011-09-09 14:00:00,31.03,31.06,31.01,31.04,183400.0,26.8782,26.9042,26.8609,26.8869,183400.0
2011-09-09 14:05:00,31.04,31.08,31.01,31.05,404000.0,26.8869,26.9215,26.8609,26.8955,404000.0
2011-09-09 14:10:00,31.06,31.06,30.96,30.96,149000.0,26.9042,26.9042,26.8176,26.8176,149000.0
2011-09-09 14:15:00,30.97,31.0,30.94,30.97,304900.0,26.8262,26.8522,26.8002,26.8262,304900.0
2011-09-09 14:20:00,30.98,31.01,30.97,30.98,150100.0,26.8349,26.8609,26.8262,26.8349,150100.0
2011-09-09 14:25:00,30.97,30.98,30.93,30.93,174300.0,26.8262,26.8349,26.7916,26.7916,174300.0
2011-09-09 14:30:00,30.94,30.94,30.84,30.85,216400.0,26.8002,26.8002,26.7136,26.7223,216400.0
2011-09-09 14:35:00,30.85,30.89,30.81,30.87,177700.0,26.7223,26.7569,26.6876,26.7396,177700.0
2011-09-09 14:40:00,30.88,31.0,30.88,30.94,141900.0,26.7483,26.8522,26.7483,26.8002,141900.0
2011-09-09 14:45:00,30.95,30.96,30.85,30.85,95700.0,26.8089,26.8176,26.7223,26.7223,95700.0
2011-09-09 14:50:00,30.85,30.86,30.8,30.84,258500.0,26.7223,26.7309,26.679,26.7136,258500.0
2011-09-09 14:55:00,30.84,30.86,30.8,30.83,351500.0,26.7136,26.7309,26.679,26.705,351500.0
2011-09-09 15:00:00,30.83,30.84,30.73,30.8,249200.0,26.705,26.7136,26.6183,26.679,249200.0
2011-09-09 15:05:00,30.8,30.89,30.8,30.89,153000.0,26.679,26.7569,26.679,26.7569,153000.0
2011-09-09 15:10:00,30.89,30.92,30.85,30.92,200400.0,26.7569,26.7829,26.7223,26.7829,200400.0
2011-09-09 15:15:00,30.92,30.97,30.88,30.96,213900.0,26.7829,26.8262,26.7483,26.8176,213900.0
2011-09-09 15:20:00,30.96,30.96,30.86,30.87,110300.0,26.8176,26.8176,26.7309,26.7396,110300.0
2011-09-09 15:25:00,30.87,30.94,30.86,30.89,211200.0,26.7396,26.8002,26.7309,26.7569,211200.0
2011-09-09 15:30:00,30.88,30.97,30.87,30.96,191400.0,26.7483,26.8262,26.7396,26.8176,191400.0
2011-09-09 15:35:00,30.97,31.08,30.96,31.08,359100.0,26.8262,26.9215,26.8176,26.9215,359100.0
2011-09-09 15:40:00,31.08,31.09,31.02,31.07,424500.0,26.9215,26.9302,26.8695,26.9128,424500.0
2011-09-09 15:45:00,31.08,31.14,31.06,31.11,632500.0,26.9215,26.9735,26.9042,26.9475,632500.0
2011-09-09 15:50:00,31.11,31.13,31.08,31.1,832000.0,26.9475,26.9648,26.9215,26.9388,832000.0
2011-09-09 15:55:00,31.11,31.11,31.04,31.05,652500.0,26.9475,26.9475,26.8869,26.8955,652500.0
2011-09-12 09:30:00,30.69,30.78,30.55,30.59,298000.0,26.5837,26.6616,26.4624,26.4971,298000.0
2011-09-12 09:35:00,30.6,30.69,30.52,30.64,192500.0,26.5057,26.5837,26.4364,26.5404,192500.0
2011-09-12 09:40:00,30.64,30.73,30.6,30.7,191900.0,26.5404,26.6183,26.5057,26.5923,191900.0
2011-09-12 09:45:00,30.69,30.79,30.68,30.77,210100.0,26.5837,26.6703,26.575,26.653,210100.0
2011-09-12 09:50:00,30.77,30.86,30.71,30.8,320000.0,26.653,26.7309,26.601,26.679,320000.0
2011-09-12 09:55:00,30.8,30.99,30.79,30.91,142400.0,26.679,26.8435,26.6703,26.7742,142400.0
2011-09-12 10:00:00,30.91,30.93,30.85,30.88,131400.0,26.7742,26.7916,26.7223,26.7483,131400.0
2011-09-12 10:05:00,30.88,31.03,30.88,30.96,122900.0,26.7483,26.8782,26.7483,26.8176,122900.0
2011-09-12 10:10:00,30.97,31.0,30.86,30.87,90100.0,26.8262,26.8522,26.7309,26.7396,90100.0
2011-09-12 10:15:00,30.87,30.92,30.79,30.8,112100.0,26.7396,26.7829,26.6703,26.679,112100.0
2011-09-12 10:20:00,30.8,30.89,30.74,30.77,85600.0,26.679,26.7569,26.627,26.653,85600.0
2011-09-12 10:25:00,30.77,30.8,30.72,30.73,81800.0,26.653,26.679,26.6097,26.6183,81800.0
2011-09-12 10:30:00,30.73,30.79,30.73,30.75,82700.0,26.6183,26.6703,26.6183,26.6357,82700.0
2011-09-12 10:35:00,30.75,30.8,30.73,30.8,145700.0,26.6357,26.679,26.6183,26.679,145700.0
2011-09-12 10:40:00,30.79,30.8,30.7,30.7,100200.0,26.6703,26.679,26.5923,26.5923,100200.0
2011-09-12 10:45:00,30.71,30.74,30.65,30.71,98200.0,26.601,26.627,26.549,26.601,98200.0
2011-09-12 10:50:00,30.71,30.79,30.67,30.79,99000.0,26.601,26.6703,26.5664,26.6703,99000.0
2011-09-12 10:55:00,30.78,30.8,30.69,30.71,148800.0,26.6616,26.679,26.5837,26.601,148800.0
2011-09-12 11:00:00,30.72,30.76,30.72,30.73,101000.0,26.6097,26.6443,26.6097,26.6183,101000.0
2011-09-12 11:05:00,30.74,30.83,30.74,30.82,82000.0,26.627,26.705,26.627,26.6963,82000.0
2011-09-12 11:10:00,30.83,30.83,30.75,30.81,51000.0,26.705,26.705,26.6357,26.6876,51000.0
2011-09-12 11:15:00,30.83,30.89,30.83,30.89,61700.0,26.705,26.7569,26.705,26.7569,61700.0
2011-09-12 11:20:00,30.89,30.93,30.84,30.91,56200.0,26.7569,26.7916,26.7136,26.7742,56200.0
2011-09-12 11:25:00,30.91,30.96,30.9,30.93,52400.0,26.7742,26.8176,26.7656,26.7916,52400.0
2011-09-12 11:30:00,30.92,30.99,30.89,30.97,59700.0,26.7829,26.8435,26.7569,26.8262,59700.0
2011-09-12 11:35:00,30.97,31.02,30.94,31.02,143400.0,26.8262,26.8695,26.8002,26.8695,143400.0
2011-09-12 11:40:00,31.02,31.05,31.0,31.03,85300.0,26.8695,26.8955,26.8522,26.8782,85300.0
2011-09-12 11:45:00,31.04,31.04,30.97,30.99,58500.0,26.8869,26.8869,26.8262,26.8435,58500.0
2011-09-12 11:50:00,30.99,31.02,30.96,30.97,84400.0,26.8435,26.8695,26.8176,26.8262,84400.0
2011-09-12 11:55:00,30.97,30.99,30.88,30.92,91000.0,26.8262,26.8435,26.7483,26.7829,91000.0
2011-09-12 12:00:00,30.91,30.96,30.88,30.88,91000.0,26.7742,26.8176,26.7483,26.7483,91000.0
2011-09-12 12:05:00,30.88,30.88,30.79,30.82,97600.0,26.7483,26.7483,26.6703,26.6963,97600.0
2011-09-12 12:10:00,30.82,30.85,30.75,30.77,63200.0,26.6963,26.7223,26.6357,26.653,63200.0
2011-09-12 12:15:00,30.78,30.82,30.76,30.76,68400.0,26.6616,26.6963,26.6443,26.6443,68400.0
2011-09-12 12:20:00,30.75,30.78,30.73,30.76,66700.0,26.6357,26.6616,26.6183,26.6443,66700.0
2011-09-12 12:25:00,30.75,30.8,30.74,30.8,142900.0,26.6357,26.679,26.627,26.679,142900.0
2011-09-12 12:30:00,30.8,30.8,30.69,30.74,80300.0,26.679,26.679,26.5837,26.627,80300.0
2011-09-12 12:35:00,30.75,30.75,30.69,30.7,50600.0,26.6357,26.6357,26.5837,26.5923,50600.0
2011-09-12 12:40:00,30.69,30.71,30.66,30.69,93500.0,26.5837,26.601,26.5577,26.5837,93500.0
2011-09-12 12:45:00,30.7,30.75,30.68,30.71,71700.0,26.5923,26.6357,26.575,26.601,71700.0
2011-09-12 12:50:00,30.71,30.82,30.71,30.78,82900.0,26.601,26.6963,26.601,26.6616,82900.0
2011-09-12 12:55:00,30.79,30.85,30.75,30.84,50000.0,26.6703,26.7223,26.6357,26.7136,50000.0
2011-09-12 13:00:00,30.84,30.91,30.81,30.88,58000.0,26.7136,26.7742,26.6876,26.7483,58000.0
2011-09-12 13:05:00,30.88,30.9,30.79,30.81,76300.0,26.7483,26.7656,26.6703,26.6876,76300.0
2011-09-12 13:10:00,30.82,30.88,30.82,30.85,48600.0,26.6963,26.7483,26.6963,26.7223,48600.0
2011-09-12 13:15:00,30.85,30.86,30.78,30.8,36800.0,26.7223,26.7309,26.6616,26.679,36800.0
2011-09-12 13:20:00,30.81,30.81,30.75,30.77,49100.0,26.6876,26.6876,26.6357,26.653,49100.0
2011-09-12 13:25:00,30.78,30.78,30.73,30.73,69600.0,26.6616,26.6616,26.6183,26.6183,69600.0
2011-09-12 13:30:00,30.74,30.75,30.66,30.72,161600.0,26.627,26.6357,26.5577,26.6097,161600.0
2011-09-12 13:35:00,30.71,30.71,30.64,30.68,79900.0,26.601,26.601,26.5404,26.575,79900.0
2011-09-12 13:40:00,30.67,30.71,30.64,30.71,60300.0,26.5664,26.601,26.5404,26.601,60300.0
2011-09-12 13:45:00,30.71,30.76,30.68,30.74,77600.0,26.601,26.6443,26.575,26.627,77600.0
2011-09-12 13:50:00,30.74,30.81,30.73,30.78,48100.0,26.627,26.6876,26.6183,26.6616,48100.0
2011-09-12 13:55:00,30.78,30.8,30.75,30.78,50200.0,26.6616,26.679,26.6357,26.6616,50200.0
2011-09-12 14:00:00,30.77,30.79,30.68,30.71,81400.0,26.653,26.6703,26.575,26.601,81400.0
2011-09-12 14:05:00,30.71,30.72,30.64,30.65,319400.0,26.601,26.6097,26.5404,26.549,319400.0
2011-09-12 14:10:00,30.65,30.65,30.59,30.64,83000.0,26.549,26.549,26.4971,26.5404,83000.0
2011-09-12 14:15:00,30.64,30.67,30.59,30.61,94800.0,26.5404,26.5664,26.4971,26.5144,94800.0
2011-09-12 14:20:00,30.6,30.69,30.59,30.65,107000.0,26.5057,26.5837,26.4971,26.549,107000.0
2011-09-12 14:25:00,30.65,30.68,30.59,30.61,128000.0,26.549,26.575,26.4971,26.5144,128000.0
2011-09-12 14:30:00,30.62,30.69,30.6,30.69,121800.0,26.523,26.5837,26.5057,26.5837,121800.0
2011-09-12 14:35:00,30.7,30.85,30.7,30.76,310400.0,26.5923,26.7223,26.5923,26.6443,310400.0
2011-09-12 14:40:00,30.75,30.91,30.75,30.85,156800.0,26.6357,26.7742,26.6357,26.7223,156800.0
2011-09-12 14:45:00,30.85,30.86,30.77,30.79,238800.0,26.7223,26.7309,26.653,26.6703,238800.0
2011-09-12 14:50:00,30.8,30.82,30.77,30.79,146200.0,26.679,26.6963,26.653,26.6703,146200.0
2011-09-12 14:55:00,30.78,30.81,30.72,30.75,122500.0,26.6616,26.6876,26.6097,26.6357,122500.0
2011-09-12 15:00:00,30.76,30.8,30.69,30.73,108200.0,26.6443,26.679,26.5837,26.6183,108200.0
2011-09-12 15:05:00,30.73,30.75,30.69,30.71,86200.0,26.6183,26.6357,26.5837,26.601,86200.0
2011-09-12 15:10:00,30.71,30.78,30.71,30.76,98100.0,26.601,26.6616,26.601,26.6443,98100.0
2011-09-12 15:15:00,30.76,30.8,30.68,30.76,157500.0,26.6443,26.679,26.575,26.6443,157500.0
2011-09-12 15:20:00,30.76,30.89,30.7,30.89,107400.0,26.6443,26.7569,26.5923,26.7569,107400.0
2011-09-12 15:25:00,30.89,30.9,30.83,30.87,134400.0,26.7569,26.7656,26.705,26.7396,134400.0
2011-09-12 15:30:00,30.88,30.98,30.87,30.94,252200.0,26.7483,26.8349,26.7396,26.8002,252200.0
2011-09-12 15:35:00,30.95,30.97,30.87,30.96,195000.0,26.8089,26.8262,26.7396,26.8176,195000.0
2011-09-12 15:40:00,30.95,31.06,30.91,31.03,184300.0,26.8089,26.9042,26.7742,26.8782,184300.0
2011-09-12 15:45:00,31.03,31.1,31.01,31.06,291300.0,26.8782,26.9388,26.8609,26.9042,291300.0
2011-09-12 15:50:00,31.07,31.31,31.06,31.24,490700.0,26.9128,27.1207,26.9042,27.0601,490700.0
2011-09-12 15:55:00,31.24,31.29,31.2,31.29,517400.0,27.0601,27.1034,27.0254,27.1034,517400.0
2011-09-13 09:30:00,31.31,31.37,31.21,31.27,177400.0,27.1207,27.1727,27.0341,27.0861,177400.0
2011-09-13 09:35:00,31.27,31.28,31.09,31.09,151200.0,27.0861,27.0947,26.9302,26.9302,151200.0
2011-09-13 09:40:00,31.1,31.18,31.07,31.1,125800.0,26.9388,27.0081,26.9128,26.9388,125800.0
2011-09-13 09:45:00,31.11,31.28,31.02,31.23,132300.0,26.9475,27.0947,26.8695,27.0514,132300.0
2011-09-13 09:50:00,31.23,31.35,31.23,31.31,117300.0,27.0514,27.1554,27.0514,27.1207,117300.0
2011-09-13 09:55:00,31.31,31.42,31.3,31.37,172200.0,27.1207,27.216,27.1121,27.1727,172200.0
2011-09-13 10:00:00,31.38,31.45,31.37,31.44,95800.0,27.1814,27.242,27.1727,27.2333,95800.0
2011-09-13 10:05:00,31.45,31.51,31.41,31.46,183600.0,27.242,27.294,27.2073,27.2507,183600.0
2011-09-13 10:10:00,31.46,31.47,31.35,31.35,178300.0,27.2507,27.2593,27.1554,27.1554,178300.0
2011-09-13 10:15:00,31.36,31.42,31.36,31.39,129200.0,27.164,27.216,27.164,27.19,129200.0
2011-09-13 10:20:00,31.4,31.46,31.36,31.4,171400.0,27.1987,27.2507,27.164,27.1987,171400.0
2011-09-13 10:25:00,31.41,31.46,31.38,31.38,125900.0,27.2073,27.2507,27.1814,27.1814,125900.0
2011-09-13 10:30:00,31.38,31.42,31.24,31.28,157000.0,27.1814,27.216,27.0601,27.0947,157000.0
2011-09-13 10:35:00,31.28,31.29,31.17,31.24,189000.0,27.0947,27.1034,26.9995,27.0601,189000.0
2011-09-13 10:40:00,31.24,31.28,31.22,31.22,180100.0,27.0601,27.0947,27.0428,27.0428,180100.0
2011-09-13 10:45:00,31.22,31.36,31.22,31.32,105000.0,27.0428,27.164,27.0428,27.1294,105000.0
2011-09-13 10:50:00,31.32,31.38,31.22,31.23,89900.0,27.1294,27.1814,27.0428,27.0514,89900.0
2011-09-13 10:55:00,31.23,31.27,31.19,31.24,63900.0,27.0514,27.0861,27.0168,27.0601,63900.0
2011-09-13 11:00:00,31.24,31.29,31.16,31.17,83800.0,27.0601,27.1034,26.9908,26.9995,83800.0
2011-09-13 11:05:00,31.17,31.22,31.14,31.18,69800.0,26.9995,27.0428,26.9735,27.0081,69800.0
2011-09-13 11:10:00,31.19,31.27,31.19,31.25,68900.0,27.0168,27.0861,27.0168,27.0688,68900.0
2011-09-13 11:15:00,31.25,31.28,31.17,31.19,69200.0,27.0688,27.0947,26.9995,27.0168,69200.0
2011-09-13 11:20:00,31.18,31.21,31.16,31.18,55000.0,27.0081,27.0341,26.9908,27.0081,55000.0
2011-09-13 11:25:00,31.18,31.23,31.16,31.23,50000.0,27.0081,27.0514,26.9908,27.0514,50000.0
2011-09-13 11:30:00,31.23,31.26,31.2,31.26,57000.0,27.0514,27.0774,27.0254,27.0774,57000.0
2011-09-13 11:35:00,31.26,31.3,31.25,31.27,44900.0,27.0774,27.1121,27.0688,27.0861,44900.0
2011-09-13 11:40:00,31.27,31.31,31.24,31.29,82600.0,27.0861,27.1207,27.0601,27.1034,82600.0
2011-09-13 11:45:00,31.29,31.33,31.23,31.23,88900.0,27.1034,27.1381,27.0514,27.0514,88900.0
2011-09-13 11:50:00,31.23,31.24,31.19,31.19,139100.0,27.0514,27.0601,27.0168,27.0168,139100.0
2011-09-13 11:55:00,31.19,31.21,31.16,31.19,88500.0,27.0168,27.0341,26.9908,27.0168,88500.0
2011-09-13 12:00:00,31.18,31.18,31.07,31.11,77400.0,27.0081,27.0081,26.9128,26.9475,77400.0
2011-09-13 12:05:00,31.11,31.21,31.11,31.2,131800.0,26.9475,27.0341,26.9475,27.0254,131800.0
2011-09-13 12:10:00,31.2,31.22,31.17,31.22,91600.0,27.0254,27.0428,26.9995,27.0428,91600.0
2011-09-13 12:15:00,31.22,31.27,31.21,31.25,103600.0,27.0428,27.0861,27.0341,27.0688,103600.0
2011-09-13 12:20:00,31.24,31.28,31.21,31.21,67500.0,27.0601,27.0947,27.0341,27.0341,67500.0
2011-09-13 12:25:00,31.21,31.29,31.17,31.26,67300.0,27.0341,27.1034,26.9995,27.0774,67300.0
2011-09-13 12:30:00,31.25,31.28,31.19,31.19,78100.0,27.0688,27.0947,27.0168,27.0168,78100.0
2011-09-13 12:35:00,31.2,31.23,31.18,31.23,112800.0,27.0254,27.0514,27.0081,27.0514,112800.0
2011-09-13 12:40:00,31.23,31.25,31.16,31.21,58000.0,27.0514,27.0688,26.9908,27.0341,58000.0
2011-09-13 12:45:00,31.21,31.27,31.2,31.23,47000.0,27.0341,27.0861,27.0254,27.0514,47000.0
2011-09-13 12:50:00,31.23,31.25,31.22,31.23,50600.0,27.0514,27.0688,27.0428,27.0514,50600.0
2011-09-13 12:55:00,31.23,31.31,31.2,31.26,84500.0,27.0514,27.1207,27.0254,27.0774,84500.0
2011-09-13 13:00:00,31.27,31.3,31.27,31.27,110400.0,27.0861,27.1121,27.0861,27.0861,110400.0
2011-09-13 13:05:00,31.26,31.34,31.26,31.28,61000.0,27.0774,27.1467,27.0774,27.0947,61000.0
2011-09-13 13:10:00,31.28,31.35,31.26,31.34,72000.0,27.0947,27.1554,27.0774,27.1467,72000.0
2011-09-13 13:15:00,31.34,31.38,31.31,31.33,80800.0,27.1467,27.1814,27.1207,27.1381,80800.0
2011-09-13 13:20:00,31.33,31.35,31.3,31.32,90800.0,27.1381,27.1554,27.1121,27.1294,90800.0
2011-09-13 13:25:00,31.31,31.37,31.31,31.35,88000.0,27.1207,27.1727,27.1207,27.1554,88000.0
2011-09-13 13:30:00,31.34,31.37,31.29,31.32,85400.0,27.1467,27.1727,27.1034,27.1294,85400.0
2011-09-13 13:35:00,31.32,31.36,31.3,31.34,73300.0,27.1294,27.164,27.1121,27.1467,73300.0
2011-09-13 13:40:00,31.34,31.4,31.34,31.39,105100.0,27.1467,27.1987,27.1467,27.19,105100.0
2011-09-13 13:45:00,31.39,31.44,31.38,31.41,114900.0,27.19,27.2333,27.1814,27.2073,114900.0
2011-09-13 13:50:00,31.42,31.48,31.41,31.48,108300.0,27.216,27.268,27.2073,27.268,108300.0
2011-09-13 13:55:00,31.48,31.48,31.38,31.44,107200.0,27.268,27.268,27.1814,27.2333,107200.0
2011-09-13 14:00:00,31.44,31.47,31.41,31.46,108700.0,27.2333,27.2593,27.2073,27.2507,108700.0
2011-09-13 14:05:00,31.47,31.47,31.41,31.44,76200.0,27.2593,27.2593,27.2073,27.2333,76200.0
2011-09-13 14:10:00,31.44,31.48,31.41,31.46,80800.0,27.2333,27.268,27.2073,27.2507,80800.0
2011-09-13 14:15:00,31.46,31.5,31.45,31.48,48900.0,27.2507,27.2853,27.242,27.268,48900.0
2011-09-13 14:20:00,31.49,31.59,31.48,31.59,143100.0,27.2766,27.3633,27.268,27.3633,143100.0
2011-09-13 14:25:00,31.59,31.61,31.55,31.6,117600.0,27.3633,27.3806,27.3286,27.3719,117600.0
2011-09-13 14:30:00,31.6,31.61,31.58,31.6,95500.0,27.3719,27.3806,27.3546,27.3719,95500.0
2011-09-13 14:35:00,31.59,31.61,31.56,31.58,74200.0,27.3633,27.3806,27.3373,27.3546,74200.0
2011-09-13 14:40:00,31.58,31.61,31.57,31.59,85800.0,27.3546,27.3806,27.3459,27.3633,85800.0
2011-09-13 14:45:00,31.59,31.61,31.47,31.47,134600.0,27.3633,27.3806,27.2593,27.2593,134600.0
2011-09-13 14:50:00,31.47,31.52,31.47,31.51,93400.0,27.2593,27.3026,27.2593,27.294,93400.0
2011-09-13 14:55:00,31.51,31.55,31.45,31.51,272600.0,27.294,27.3286,27.242,27.294,272600.0
2011-09-13 15:00:00,31.5,31.54,31.46,31.51,117200.0,27.2853,27.32,27.2507,27.294,117200.0
2011-09-13 15:05:00,31.51,31.53,31.45,31.48,139700.0,27.294,27.3113,27.242,27.268,139700.0
2011-09-13 15:10:00,31.48,31.53,31.45,31.49,131400.0,27.268,27.3113,27.242,27.2766,131400.0
2011-09-13 15:15:00,31.48,31.48,31.35,31.36,211600.0,27.268,27.268,27.1554,27.164,211600.0
2011-09-13 15:20:00,31.35,31.37,31.3,31.36,138900.0,27.1554,27.1727,27.1121,27.164,138900.0
2011-09-13 15:25:00,31.36,31.45,31.28,31.44,228600.0,27.164,27.242,27.0947,27.2333,228600.0
2011-09-13 15:30:00,31.45,31.54,31.45,31.53,208200.0,27.242,27.32,27.242,27.3113,208200.0
2011-09-13 15:35:00,31.53,31.54,31.48,31.5,147600.0,27.3113,27.32,27.268,27.2853,147600.0
2011-09-13 15:40:00,31.5,31.55,31.44,31.54,193800.0,27.2853,27.3286,27.2333,27.32,193800.0
2011-09-13 15:45:00,31.53,31.56,31.49,31.53,234700.0,27.3113,27.3373,27.2766,27.3113,234700.0
2011-09-13 15:50:00,31.53,31.54,31.43,31.45,299900.0,27.3113,27.32,27.2247,27.242,299900.0
2011-09-13 15:55:00,31.44,31.49,31.44,31.45,413200.0,27.2333,27.2766,27.2333,27.242,413200.0
2011-09-14 09:30:00,31.67,31.8,31.59,31.64,168900.0,27.4326,27.5452,27.3633,27.4066,168900.0
2011-09-14 09:35:00,31.64,31.8,31.49,31.5,111600.0,27.4066,27.5452,27.2766,27.2853,111600.0
2011-09-14 09:40:00,31.49,31.57,31.46,31.57,106500.0,27.2766,27.3459,27.2507,27.3459,106500.0
2011-09-14 09:45:00,31.57,31.71,31.57,31.64,138800.0,27.3459,27.4672,27.3459,27.4066,138800.0
2011-09-14 09:50:00,31.63,31.71,31.59,31.62,113100.0,27.3979,27.4672,27.3633,27.3892,113100.0
2011-09-14 09:55:00,31.63,31.69,31.58,31.59,84100.0,27.3979,27.4499,27.3546,27.3633,84100.0
2011-09-14 10:00:00,31.6,31.64,31.48,31.53,313800.0,27.3719,27.4066,27.268,27.3113,313800.0
2011-09-14 10:05:00,31.52,31.54,31.46,31.49,184900.0,27.3026,27.32,27.2507,27.2766,184900.0
2011-09-14 10:10:00,31.49,31.6,31.48,31.55,91700.0,27.2766,27.3719,27.268,27.3286,91700.0
2011-09-14 10:15:00,31.55,31.55,31.29,31.31,248300.0,27.3286,27.3286,27.1034,27.1207,248300.0
2011-09-14 10:20:00,31.31,31.39,31.23,31.36,209500.0,27.1207,27.19,27.0514,27.164,209500.0
2011-09-14 10:25:00,31.35,31.44,31.33,31.35,150000.0,27.1554,27.2333,27.1381,27.1554,150000.0
2011-09-14 10:30:00,31.34,31.43,31.28,31.36,149200.0,27.1467,27.2247,27.0947,27.164,149200.0
2011-09-14 10:35:00,31.35,31.43,31.3,31.43,302200.0,27.1554,27.2247,27.1121,27.2247,302200.0
2011-09-14 10:40:00,31.44,31.44,31.34,31.34,101400.0,27.2333,27.2333,27.1467,27.1467,101400.0
2011-09-14 10:45:00,31.33,31.42,31.25,31.29,132600.0,27.1381,27.216,27.0688,27.1034,132600.0
2011-09-14 10:50:00,31.28,31.39,31.28,31.38,89300.0,27.0947,27.19,27.0947,27.1814,89300.0
2011-09-14 10:55:00,31.37,31.41,31.31,31.38,97500.0,27.1727,27.2073,27.1207,27.1814,97500.0
2011-09-14 11:00:00,31.38,31.41,31.32,31.41,78900.0,27.1814,27.2073,27.1294,27.2073,78900.0
2011-09-14 11:05:00,31.4,31.43,31.37,31.38,87300.0,27.1987,27.2247,27.1727,27.1814,87300.0
2011-09-14 11:10:00,31.39,31.46,31.35,31.46,62200.0,27.19,27.2507,27.1554,27.2507,62200.0
2011-09-14 11:15:00,31.46,31.48,31.41,31.42,57200.0,27.2507,27.268,27.2073,27.216,57200.0
2011-09-14 11:20:00,31.41,31.54,31.4,31.54,65700.0,27.2073,27.32,27.1987,27.32,65700.0
2011-09-14 11:25:00,31.52,31.61,31.51,31.61,54500.0,27.3026,27.3806,27.294,27.3806,54500.0
2011-09-14 11:30:00,31.61,31.64,31.56,31.6,84000.0,27.3806,27.4066,27.3373,27.3719,84000.0
2011-09-14 11:35:00,31.6,31.67,31.58,31.66,75600.0,27.3719,27.4326,27.3546,27.4239,75600.0
2011-09-14 11:40:00,31.66,31.66,31.59,31.62,49100.0,27.4239,27.4239,27.3633,27.3892,49100.0
2011-09-14 11:45:00,31.61,31.65,31.58,31.64,62100.0,27.3806,27.4152,27.3546,27.4066,62100.0
2011-09-14 11:50:00,31.65,31.74,31.63,31.72,52200.0,27.4152,27.4932,27.3979,27.4759,52200.0
2011-09-14 11:55:00,31.72,31.74,31.69,31.74,35800.0,27.4759,27.4932,27.4499,27.4932,35800.0
2011-09-14 12:00:00,31.74,31.76,31.7,31.74,75500.0,27.4932,27.5105,27.4585,27.4932,75500.0
2011-09-14 12:05:00,31.73,31.74,31.68,31.71,64600.0,27.4845,27.4932,27.4412,27.4672,64600.0
2011-09-14 12:10:00,31.71,31.74,31.67,31.7,61400.0,27.4672,27.4932,27.4326,27.4585,61400.0
2011-09-14 12:15:00,31.7,31.71,31.65,31.65,50800.0,27.4585,27.4672,27.4152,27.4152,50800.0
2011-09-14 12:20:00,31.64,31.65,31.63,31.63,20800.0,27.4066,27.4152,27.3979,27.3979,20800.0
2011-09-14 12:25:00,31.63,31.72,31.61,31.71,51800.0,27.3979,27.4759,27.3806,27.4672,51800.0
2011-09-14 12:30:00,31.71,31.75,31.71,31.73,45000.0,27.4672,27.5019,27.4672,27.4845,45000.0
2011-09-14 12:35:00,31.74,31.82,31.72,31.81,58100.0,27.4932,27.5625,27.4759,27.5538,58100.0
2011-09-14 12:40:00,31.81,31.82,31.77,31.78,115100.0,27.5538,27.5625,27.5192,27.5278,115100.0
2011-09-14 12:45:00,31.79,31.81,31.74,31.74,44700.0,27.5365,27.5538,27.4932,27.4932,44700.0
2011-09-14 12:50:00,31.74,31.75,31.7,31.71,46400.0,27.4932,27.5019,27.4585,27.4672,46400.0
2011-09-14 12:55:00,31.72,31.79,31.72,31.78,88000.0,27.4759,27.5365,27.4759,27.5278,88000.0
2011-09-14 13:00:00,31.77,31.83,31.77,31.82,65600.0,27.5192,27.5712,27.5192,27.5625,65600.0
2011-09-14 13:05:00,31.83,31.85,31.81,31.83,78300.0,27.5712,27.5885,27.5538,27.5712,78300.0
2011-09-14 13:10:00,31.82,31.85,31.82,31.85,56600.0,27.5625,27.5885,27.5625,27.5885,56600.0
2011-09-14 13:15:00,31.84,31.88,31.82,31.88,82400.0,27.5798,27.6145,27.5625,27.6145,82400.0
2011-09-14 13:20:00,31.87,31.89,31.82,31.84,67800.0,27.6058,27.6231,27.5625,27.5798,67800.0
2011-09-14 13:25:00,31.84,31.86,31.82,31.86,72400.0,27.5798,27.5971,27.5625,27.5971,72400.0
2011-09-14 13:30:00,31.86,31.9,31.85,31.9,92600.0,27.5971,27.6318,27.5885,27.6318,92600.0
2011-09-14 13:35:00,31.89,32.0,31.88,32.0,217600.0,27.6231,27.7184,27.6145,27.7184,217600.0
2011-09-14 13:40:00,32.0,32.05,31.99,32.0,121300.0,27.7184,27.7617,27.7097,27.7184,121300.0
2011-09-14 13:45:00,32.0,32.0,31.95,31.99,106200.0,27.7184,27.7184,27.6751,27.7097,106200.0
2011-09-14 13:50:00,32.0,32.02,31.94,31.98,108300.0,27.7184,27.7357,27.6664,27.7011,108300.0
2011-09-14 13:55:00,31.97,31.98,31.87,31.92,188400.0,27.6924,27.7011,27.6058,27.6491,188400.0
2011-09-14 14:00:00,31.92,32.06,31.92,32.05,188100.0,27.6491,27.7704,27.6491,27.7617,188100.0
2011-09-14 14:05:00,32.05,32.16,32.05,32.13,151300.0,27.7617,27.857,27.7617,27.831,151300.0
2011-09-14 14:10:00,32.13,32.14,32.08,32.1,96800.0,27.831,27.8397,27.7877,27.805,96800.0
2011-09-14 14:15:00,32.11,32.27,32.1,32.26,167700.0,27.8137,27.9523,27.805,27.9436,167700.0
2011-09-14 14:20:00,32.25,32.28,32.23,32.26,117800.0,27.935,27.9609,27.9176,27.9436,117800.0
2011-09-14 14:25:00,32.25,32.27,32.22,32.25,109500.0,27.935,27.9523,27.909,27.935,109500.0
2011-09-14 14:30:00,32.25,32.27,32.19,32.2,133800.0,27.935,27.9523,27.883,27.8916,133800.0
2011-09-14 14:35:00,32.2,32.25,32.19,32.24,104100.0,27.8916,27.935,27.883,27.9263,104100.0
2011-09-14 14:40:00,32.25,32.33,32.24,32.31,148900.0,27.935,28.0043,27.9263,27.9869,148900.0
2011-09-14 14:45:00,32.3,32.31,32.24,32.26,112600.0,27.9783,27.9869,27.9263,27.9436,112600.0
2011-09-14 14:50:00,32.26,32.35,32.26,32.34,136200.0,27.9436,28.0216,27.9436,28.0129,136200.0
2011-09-14 14:55:00,32.35,32.41,32.34,32.4,154600.0,28.0216,28.0735,28.0129,28.0649,154600.0
2011-09-14 15:00:00,32.41,32.5,32.41,32.48,161200.0,28.0735,28.1515,28.0735,28.1342,161200.0
2011-09-14 15:05:00,32.48,32.56,32.46,32.55,151400.0,28.1342,28.2035,28.1169,28.1948,151400.0
2011-09-14 15:10:00,32.56,32.6,32.53,32.57,229600.0,28.2035,28.2381,28.1775,28.2121,229600.0
2011-09-14 15:15:00,32.56,32.63,32.56,32.6,189800.0,28.2035,28.2641,28.2035,28.2381,189800.0
2011-09-14 15:20:00,32.59,32.6,32.55,32.58,200600.0,28.2295,28.2381,28.1948,28.2208,200600.0
2011-09-14 15:25:00,32.58,32.69,32.55,32.66,283000.0,28.2208,28.3161,28.1948,28.2901,283000.0
2011-09-14 15:30:00,32.65,32.73,32.64,32.69,343900.0,28.2814,28.3507,28.2728,28.3161,343900.0
2011-09-14 15:35:00,32.7,32.73,32.68,32.69,216300.0,28.3247,28.3507,28.3074,28.3161,216300.0
2011-09-14 15:40:00,32.69,32.7,32.61,32.64,497400.0,28.3161,28.3247,28.2468,28.2728,497400.0
2011-09-14 15:45:00,32.63,32.64,32.4,32.43,784300.0,28.2641,28.2728,28.0649,28.0909,784300.0
2011-09-14 15:50:00,32.44,32.48,32.36,32.37,452700.0,28.0995,28.1342,28.0302,28.0389,452700.0
2011-09-14 15:55:00,32.37,32.37,32.27,32.3,996800.0,28.0389,28.0389,27.9523,27.9783,996800.0
2011-09-15 09:30:00,32.58,32.76,32.45,32.73,287300.0,28.2208,28.3767,28.1082,28.3507,287300.0
2011-09-15 09:35:00,32.76,32.79,32.64,32.72,188600.0,28.3767,28.4027,28.2728,28.3421,188600.0
2011-09-15 09:40:00,32.72,32.72,32.58,32.72,112000.0,28.3421,28.3421,28.2208,28.3421,112000.0
2011-09-15 09:45:00,32.71,32.75,32.6,32.68,133500.0,28.3334,28.3681,28.2381,28.3074,133500.0
2011-09-15 09:50:00,32.67,32.69,32.59,32.59,193900.0,28.2988,28.3161,28.2295,28.2295,193900.0
2011-09-15 09:55:00,32.59,32.64,32.53,32.58,146600.0,28.2295,28.2728,28.1775,28.2208,146600.0
2011-09-15 10:00:00,32.58,32.82,32.55,32.81,265800.0,28.2208,28.4287,28.1948,28.42,265800.0
2011-09-15 10:05:00,32.82,32.89,32.77,32.78,160900.0,28.4287,28.4893,28.3854,28.394,160900.0
2011-09-15 10:10:00,32.77,32.81,32.75,32.78,139300.0,28.3854,28.42,28.3681,28.394,139300.0
2011-09-15 10:15:00,32.77,32.82,32.72,32.81,95600.0,28.3854,28.4287,28.3421,28.42,95600.0
2011-09-15 10:20:00,32.82,32.82,32.71,32.71,91700.0,28.4287,28.4287,28.3334,28.3334,91700.0
2011-09-15 10:25:00,32.71,32.76,32.63,32.65,143400.0,28.3334,28.3767,28.2641,28.2814,143400.0
2011-09-15 10:30:00,32.65,32.65,32.56,32.63,117100.0,28.2814,28.2814,28.2035,28.2641,117100.0
2011-09-15 10:35:00,32.63,32.65,32.53,32.55,136300.0,28.2641,28.2814,28.1775,28.1948,136300.0
2011-09-15 10:40:00,32.56,32.61,32.53,32.6,71800.0,28.2035,28.2468,28.1775,28.2381,71800.0
2011-09-15 10:45:00,32.6,32.62,32.55,32.6,85300.0,28.2381,28.2554,28.1948,28.2381,85300.0
2011-09-15 10:50:00,32.6,32.62,32.49,32.51,77400.0,28.2381,28.2554,28.1428,28.1602,77400.0
2011-09-15 10:55:00,32.5,32.6,32.44,32.49,100100.0,28.1515,28.2381,28.0995,28.1428,100100.0
2011-09-15 11:00:00,32.48,32.57,32.43,32.57,152800.0,28.1342,28.2121,28.0909,28.2121,152800.0
2011-09-15 11:05:00,32.56,32.62,32.55,32.62,93200.0,28.2035,28.2554,28.1948,28.2554,93200.0
2011-09-15 11:10:00,32.63,32.64,32.57,32.57,63800.0,28.2641,28.2728,28.2121,28.2121,63800.0
2011-09-15 11:15:00,32.58,32.67,32.57,32.64,122800.0,28.2208,28.2988,28.2121,28.2728,122800.0
2011-09-15 11:20:00,32.63,32.7,32.62,32.68,59300.0,28.2641,28.3247,28.2554,28.3074,59300.0
2011-09-15 11:25:00,32.67,32.69,32.6,32.69,98500.0,28.2988,28.3161,28.2381,28.3161,98500.0
2011-09-15 11:30:00,32.69,32.7,32.65,32.65,78700.0,28.3161,28.3247,28.2814,28.2814,78700.0
2011-09-15 11:35:00,32.65,32.72,32.64,32.71,61800.0,28.2814,28.3421,28.2728,28.3334,61800.0
2011-09-15 11:40:00,32.72,32.73,32.66,32.72,95100.0,28.3421,28.3507,28.2901,28.3421,95100.0
2011-09-15 11:45:00,32.71,32.75,32.7,32.73,71700.0,28.3334,28.3681,28.3247,28.3507,71700.0
2011-09-15 11:50:00,32.73,32.74,32.68,32.69,48700.0,28.3507,28.3594,28.3074,28.3161,48700.0
2011-09-15 11:55:00,32.68,32.73,32.66,32.72,51300.0,28.3074,28.3507,28.2901,28.3421,51300.0
2011-09-15 12:00:00,32.72,32.72,32.65,32.71,78100.0,28.3421,28.3421,28.2814,28.3334,78100.0
2011-09-15 12:05:00,32.71,32.73,32.64,32.72,59700.0,28.3334,28.3507,28.2728,28.3421,59700.0
2011-09-15 12:10:00,32.72,32.75,32.67,32.68,120100.0,28.3421,28.3681,28.2988,28.3074,120100.0
2011-09-15 12:15:00,32.68,32.76,32.67,32.74,64100.0,28.3074,28.3767,28.2988,28.3594,64100.0
2011-09-15 12:20:00,32.75,32.75,32.67,32.67,29300.0,28.3681,28.3681,28.2988,28.2988,29300.0
2011-09-15 12:25:00,32.67,32.7,32.67,32.68,46700.0,28.2988,28.3247,28.2988,28.3074,46700.0
2011-09-15 12:30:00,32.68,32.73,32.67,32.69,73800.0,28.3074,28.3507,28.2988,28.3161,73800.0
2011-09-15 12:35:00,32.69,32.74,32.68,32.73,87100.0,28.3161,28.3594,28.3074,28.3507,87100.0
2011-09-15 12:40:00,32.73,32.74,32.71,32.74,138400.0,28.3507,28.3594,28.3334,28.3594,138400.0
2011-09-15 12:45:00,32.73,32.74,32.69,32.71,37000.0,28.3507,28.3594,28.3161,28.3334,37000.0
2011-09-15 12:50:00,32.7,32.72,32.7,32.7,27800.0,28.3247,28.3421,28.3247,28.3247,27800.0
2011-09-15 12:55:00,32.7,32.74,32.7,32.73,31000.0,28.3247,28.3594,28.3247,28.3507,31000.0
2011-09-15 13:00:00,32.73,32.78,32.73,32.76,69500.0,28.3507,28.394,28.3507,28.3767,69500.0
2011-09-15 13:05:00,32.77,32.8,32.77,32.79,52600.0,28.3854,28.4114,28.3854,28.4027,52600.0
2011-09-15 13:10:00,32.8,32.84,32.79,32.81,57600.0,28.4114,28.446,28.4027,28.42,57600.0
2011-09-15 13:15:00,32.82,32.84,32.8,32.81,34600.0,28.4287,28.446,28.4114,28.42,34600.0
2011-09-15 13:20:00,32.8,32.84,32.79,32.83,54600.0,28.4114,28.446,28.4027,28.4374,54600.0
2011-09-15 13:25:00,32.83,32.84,32.79,32.79,58600.0,28.4374,28.446,28.4027,28.4027,58600.0
2011-09-15 13:30:00,32.8,32.82,32.78,32.81,81500.0,28.4114,28.4287,28.394,28.42,81500.0
2011-09-15 13:35:00,32.8,32.81,32.76,32.77,67500.0,28.4114,28.42,28.3767,28.3854,67500.0
2011-09-15 13:40:00,32.77,32.82,32.77,32.81,49400.0,28.3854,28.4287,28.3854,28.42,49400.0
2011-09-15 13:45:00,32.81,32.84,32.75,32.79,111700.0,28.42,28.446,28.3681,28.4027,111700.0
2011-09-15 13:50:00,32.78,32.82,32.74,32.81,43000.0,28.394,28.4287,28.3594,28.42,43000.0
2011-09-15 13:55:00,32.81,32.82,32.76,32.82,51700.0,28.42,28.4287,28.3767,28.4287,51700.0
2011-09-15 14:00:00,32.83,32.9,32.83,32.89,72200.0,28.4374,28.498,28.4374,28.4893,72200.0
2011-09-15 14:05:00,32.89,32.9,32.84,32.89,64100.0,28.4893,28.498,28.446,28.4893,64100.0
2011-09-15 14:10:00,32.89,32.96,32.88,32.9,106300.0,28.4893,28.55,28.4807,28.498,106300.0
2011-09-15 14:15:00,32.9,32.93,32.85,32.88,104700.0,28.498,28.524,28.4547,28.4807,104700.0
2011-09-15 14:20:00,32.87,32.87,32.8,32.81,64000.0,28.472,28.472,28.4114,28.42,64000.0
2011-09-15 14:25:00,32.81,32.85,32.8,32.84,42900.0,28.42,28.4547,28.4114,28.446,42900.0
2011-09-15 14:30:00,32.84,32.88,32.84,32.88,64400.0,28.446,28.4807,28.446,28.4807,64400.0
2011-09-15 14:35:00,32.89,32.89,32.82,32.86,73200.0,28.4893,28.4893,28.4287,28.4633,73200.0
2011-09-15 14:40:00,32.86,32.88,32.84,32.87,37500.0,28.4633,28.4807,28.446,28.472,37500.0
2011-09-15 14:45:00,32.88,32.91,32.85,32.88,59400.0,28.4807,28.5066,28.4547,28.4807,59400.0
2011-09-15 14:50:00,32.88,32.92,32.88,32.92,44700.0,28.4807,28.5153,28.4807,28.5153,44700.0
2011-09-15 14:55:00,32.92,32.94,32.91,32.91,50900.0,28.5153,28.5326,28.5066,28.5066,50900.0
2011-09-15 15:00:00,32.91,32.97,32.91,32.96,79100.0,28.5066,28.5586,28.5066,28.55,79100.0
2011-09-15 15:05:00,32.95,32.98,32.94,32.97,79900.0,28.5413,28.5673,28.5326,28.5586,79900.0
2011-09-15 15:10:00,32.96,32.97,32.91,32.94,102200.0,28.55,28.5586,28.5066,28.5326,102200.0
2011-09-15 15:15:00,32.94,32.95,32.84,32.85,71600.0,28.5326,28.5413,28.446,28.4547,71600.0
2011-09-15 15:20:00,32.85,32.88,32.84,32.87,72000.0,28.4547,28.4807,28.446,28.472,72000.0
2011-09-15 15:25:00,32.86,32.87,32.78,32.81,127700.0,28.4633,28.472,28.394,28.42,127700.0
2011-09-15 15:30:00,32.8,32.9,32.8,32.9,135400.0,28.4114,28.498,28.4114,28.498,135400.0
2011-09-15 15:35:00,32.9,32.94,32.86,32.93,160800.0,28.498,28.5326,28.4633,28.524,160800.0
2011-09-15 15:40:00,32.93,32.99,32.88,32.99,286800.0,28.524,28.5759,28.4807,28.5759,286800.0
2011-09-15 15:45:00,32.98,32.99,32.9,32.97,289800.0,28.5673,28.5759,28.498,28.5586,289800.0
2011-09-15 15:50:00,32.97,32.97,32.91,32.93,228300.0,28.5586,28.5586,28.5066,28.524,228300.0
2011-09-15 15:55:00,32.92,32.96,32.89,32.93,343900.0,28.5153,28.55,28.4893,28.524,343900.0
2011-09-16 09:30:00,33.14,33.25,32.95,33.23,3573000.0,28.7059,28.8012,28.5413,28.7838,3573000.0
2011-09-16 09:35:00,33.24,33.3,33.17,33.23,213500.0,28.7925,28.8445,28.7319,28.7838,213500.0
2011-09-16 09:40:00,33.23,33.26,33.16,33.18,208300.0,28.7838,28.8098,28.7232,28.7405,208300.0
2011-09-16 09:45:00,33.18,33.2,33.11,33.15,168600.0,28.7405,28.7578,28.6799,28.7145,168600.0
2011-09-16 09:50:00,33.16,33.22,33.08,33.21,170900.0,28.7232,28.7752,28.6539,28.7665,170900.0
2011-09-16 09:55:00,33.21,33.23,33.07,33.08,155300.0,28.7665,28.7838,28.6452,28.6539,155300.0
2011-09-16 10:00:00,33.09,33.11,33.0,33.03,95900.0,28.6626,28.6799,28.5846,28.6106,95900.0
2011-09-16 10:05:00,33.03,33.05,32.98,33.05,164400.0,28.6106,28.6279,28.5673,28.6279,164400.0
2011-09-16 10:10:00,33.05,33.13,33.03,33.1,114500.0,28.6279,28.6972,28.6106,28.6712,114500.0
2011-09-16 10:15:00,33.1,33.14,33.04,33.05,116600.0,28.6712,28.7059,28.6193,28.6279,116600.0
2011-09-16 10:20:00,33.05,33.07,32.97,32.99,87400.0,28.6279,28.6452,28.5586,28.5759,87400.0
2011-09-16 10:25:00,32.98,33.03,32.91,32.92,81400.0,28.5673,28.6106,28.5066,28.5153,81400.0
2011-09-16 10:30:00,32.91,32.95,32.82,32.84,157900.0,28.5066,28.5413,28.4287,28.446,157900.0
2011-09-16 10:35:00,32.85,32.87,32.75,32.78,111300.0,28.4547,28.472,28.3681,28.394,111300.0
2011-09-16 10:40:00,32.78,32.84,32.71,32.71,91900.0,28.394,28.446,28.3334,28.3334,91900.0
2011-09-16 10:45:00,32.73,32.77,32.71,32.74,100200.0,28.3507,28.3854,28.3334,28.3594,100200.0
2011-09-16 10:50:00,32.73,32.77,32.69,32.7,71200.0,28.3507,28.3854,28.3161,28.3247,71200.0
2011-09-16 10:55:00,32.71,32.73,32.64,32.71,100000.0,28.3334,28.3507,28.2728,28.3334,100000.0
2011-09-16 11:00:00,32.71,32.81,32.71,32.78,99400.0,28.3334,28.42,28.3334,28.394,99400.0
2011-09-16 11:05:00,32.78,32.83,32.75,32.79,62100.0,28.394,28.4374,28.3681,28.4027,62100.0
2011-09-16 11:10:00,32.79,32.86,32.79,32.81,79700.0,28.4027,28.4633,28.4027,28.42,79700.0
2011-09-16 11:15:00,32.82,32.84,32.75,32.78,73200.0,28.4287,28.446,28.3681,28.394,73200.0
2011-09-16 11:20:00,32.79,32.79,32.7,32.72,93300.0,28.4027,28.4027,28.3247,28.3421,93300.0
2011-09-16 11:25:00,32.72,32.76,32.68,32.72,58600.0,28.3421,28.3767,28.3074,28.3421,58600.0
2011-09-16 11:30:00,32.71,32.75,32.63,32.74,93200.0,28.3334,28.3681,28.2641,28.3594,93200.0
2011-09-16 11:35:00,32.73,32.76,32.71,32.72,111200.0,28.3507,28.3767,28.3334,28.3421,111200.0
2011-09-16 11:40:00,32.72,32.81,32.69,32.78,149900.0,28.3421,28.42,28.3161,28.394,149900.0
2011-09-16 11:45:00,32.78,32.81,32.77,32.77,102200.0,28.394,28.42,28.3854,28.3854,102200.0
2011-09-16 11:50:00,32.78,32.81,32.77,32.79,89000.0,28.394,28.42,28.3854,28.4027,89000.0
2011-09-16 11:55:00,32.79,32.83,32.79,32.81,53800.0,28.4027,28.4374,28.4027,28.42,53800.0
2011-09-16 12:00:00,32.81,32.84,32.79,32.8,59700.0,28.42,28.446,28.4027,28.4114,59700.0
2011-09-16 12:05:00,32.81,32.88,32.81,32.86,89800.0,28.42,28.4807,28.42,28.4633,89800.0
2011-09-16 12:10:00,32.86,32.87,32.8,32.81,111700.0,28.4633,28.472,28.4114,28.42,111700.0
2011-09-16 12:15:00,32.81,32.85,32.78,32.79,82500.0,28.42,28.4547,28.394,28.4027,82500.0
2011-09-16 12:20:00,32.78,32.79,32.76,32.77,68500.0,28.394,28.4027,28.3767,28.3854,68500.0
2011-09-16 12:25:00,32.77,32.81,32.76,32.77,106500.0,28.3854,28.42,28.3767,28.3854,106500.0
2011-09-16 12:30:00,32.77,32.8,32.74,32.77,90100.0,28.3854,28.4114,28.3594,28.3854,90100.0
2011-09-16 12:35:00,32.77,32.82,32.77,32.8,98700.0,28.3854,28.4287,28.3854,28.4114,98700.0
2011-09-16 12:40:00,32.79,32.82,32.78,32.81,119400.0,28.4027,28.4287,28.394,28.42,119400.0
2011-09-16 12:45:00,32.81,32.87,32.81,32.84,90800.0,28.42,28.472,28.42,28.446,90800.0
2011-09-16 12:50:00,32.85,32.85,32.81,32.83,46600.0,28.4547,28.4547,28.42,28.4374,46600.0
2011-09-16 12:55:00,32.82,32.85,32.82,32.82,69500.0,28.4287,28.4547,28.4287,28.4287,69500.0
2011-09-16 13:00:00,32.83,32.84,32.81,32.81,74000.0,28.4374,28.446,28.42,28.42,74000.0
2011-09-16 13:05:00,32.82,32.87,32.8,32.81,112900.0,28.4287,28.472,28.4114,28.42,112900.0
2011-09-16 13:10:00,32.8,32.85,32.8,32.85,58700.0,28.4114,28.4547,28.4114,28.4547,58700.0
2011-09-16 13:15:00,32.84,32.86,32.82,32.83,86000.0,28.446,28.4633,28.4287,28.4374,86000.0
2011-09-16 13:20:00,32.83,32.85,32.81,32.85,70000.0,28.4374,28.4547,28.42,28.4547,70000.0
2011-09-16 13:25:00,32.85,32.87,32.81,32.82,67900.0,28.4547,28.472,28.42,28.4287,67900.0
2011-09-16 13:30:00,32.82,32.83,32.74,32.76,119400.0,28.4287,28.4374,28.3594,28.3767,119400.0
2011-09-16 13:35:00,32.76,32.77,32.68,32.75,91700.0,28.3767,28.3854,28.3074,28.3681,91700.0
2011-09-16 13:40:00,32.75,32.76,32.73,32.73,51800.0,28.3681,28.3767,28.3507,28.3507,51800.0
2011-09-16 13:45:00,32.73,32.75,32.72,32.73,63700.0,28.3507,28.3681,28.3421,28.3507,63700.0
2011-09-16 13:50:00,32.72,32.75,32.71,32.72,83300.0,28.3421,28.3681,28.3334,28.3421,83300.0
2011-09-16 13:55:00,32.72,32.8,32.72,32.79,89000.0,28.3421,28.4114,28.3421,28.4027,89000.0
2011-09-16 14:00:00,32.79,32.86,32.79,32.81,104400.0,28.4027,28.4633,28.4027,28.42,104400.0
2011-09-16 14:05:00,32.82,32.83,32.79,32.8,91800.0,28.4287,28.4374,28.4027,28.4114,91800.0
2011-09-16 14:10:00,32.8,32.84,32.8,32.81,57300.0,28.4114,28.446,28.4114,28.42,57300.0
2011-09-16 14:15:00,32.81,32.84,32.79,32.84,65000.0,28.42,28.446,28.4027,28.446,65000.0
2011-09-16 14:20:00,32.84,32.88,32.82,32.84,67000.0,28.446,28.4807,28.4287,28.446,67000.0
2011-09-16 14:25:00,32.85,32.88,32.8,32.81,49200.0,28.4547,28.4807,28.4114,28.42,49200.0
2011-09-16 14:30:00,32.81,32.89,32.8,32.87,61200.0,28.42,28.4893,28.4114,28.472,61200.0
2011-09-16 14:35:00,32.88,32.94,32.87,32.93,60400.0,28.4807,28.5326,28.472,28.524,60400.0
2011-09-16 14:40:00,32.94,32.94,32.87,32.88,81500.0,28.5326,28.5326,28.472,28.4807,81500.0
2011-09-16 14:45:00,32.88,32.91,32.88,32.9,71100.0,28.4807,28.5066,28.4807,28.498,71100.0
2011-09-16 14:50:00,32.9,32.91,32.87,32.91,135500.0,28.498,28.5066,28.472,28.5066,135500.0
2011-09-16 14:55:00,32.91,32.92,32.9,32.91,137700.0,28.5066,28.5153,28.498,28.5066,137700.0
2011-09-16 15:00:00,32.92,32.92,32.85,32.89,170900.0,28.5153,28.5153,28.4547,28.4893,170900.0
2011-09-16 15:05:00,32.88,32.91,32.84,32.87,133500.0,28.4807,28.5066,28.446,28.472,133500.0
2011-09-16 15:10:00,32.88,32.92,32.86,32.91,110900.0,28.4807,28.5153,28.4633,28.5066,110900.0
2011-09-16 15:15:00,32.91,32.92,32.88,32.89,94000.0,28.5066,28.5153,28.4807,28.4893,94000.0
2011-09-16 15:20:00,32.9,32.9,32.85,32.88,115600.0,28.498,28.498,28.4547,28.4807,115600.0
2011-09-16 15:25:00,32.87,32.89,32.8,32.8,177200.0,28.472,28.4893,28.4114,28.4114,177200.0
2011-09-16 15:30:00,32.81,32.86,32.8,32.86,116100.0,28.42,28.4633,28.4114,28.4633,116100.0
2011-09-16 15:35:00,32.85,32.86,32.78,32.8,184300.0,28.4547,28.4633,28.394,28.4114,184300.0
2011-09-16 15:40:00,32.8,32.85,32.8,32.84,249300.0,28.4114,28.4547,28.4114,28.446,249300.0
2011-09-16 15:45:00,32.85,32.96,32.85,32.96,388500.0,28.4547,28.55,28.4547,28.55,388500.0
2011-09-16 15:50:00,32.96,32.98,32.88,32.9,478800.0,28.55,28.5673,28.4807,28.498,478800.0
2011-09-16 15:55:00,32.9,32.96,32.87,32.91,594900.0,28.498,28.55,28.472,28.5066,594900.0
2011-09-19 09:30:00,32.38,32.45,32.27,32.41,193500.0,28.0476,28.1082,27.9523,28.0735,193500.0
2011-09-19 09:35:00,32.4,32.6,32.39,32.42,149200.0,28.0649,28.2381,28.0562,28.0822,149200.0
2011-09-19 09:40:00,32.42,32.48,32.34,32.41,111400.0,28.0822,28.1342,28.0129,28.0735,111400.0
2011-09-19 09:45:00,32.41,32.41,32.28,32.3,120800.0,28.0735,28.0735,27.9609,27.9783,120800.0
2011-09-19 09:50:00,32.3,32.33,32.25,32.32,140700.0,27.9783,28.0043,27.935,27.9956,140700.0
2011-09-19 09:55:00,32.32,32.33,32.25,32.26,87100.0,27.9956,28.0043,27.935,27.9436,87100.0
2011-09-19 10:00:00,32.26,32.38,32.25,32.36,72700.0,27.9436,28.0476,27.935,28.0302,72700.0
2011-09-19 10:05:00,32.37,32.38,32.32,32.35,91600.0,28.0389,28.0476,27.9956,28.0216,91600.0
2011-09-19 10:10:00,32.35,32.35,32.24,32.25,147900.0,28.0216,28.0216,27.9263,27.935,147900.0
2011-09-19 10:15:00,32.23,32.25,32.15,32.25,162600.0,27.9176,27.935,27.8483,27.935,162600.0
2011-09-19 10:20:00,32.24,32.24,32.16,32.2,164300.0,27.9263,27.9263,27.857,27.8916,164300.0
2011-09-19 10:25:00,32.19,32.22,32.16,32.19,172200.0,27.883,27.909,27.857,27.883,172200.0
2011-09-19 10:30:00,32.19,32.22,32.15,32.17,138500.0,27.883,27.909,27.8483,27.8657,138500.0
2011-09-19 10:35:00,32.18,32.22,32.13,32.14,177200.0,27.8743,27.909,27.831,27.8397,177200.0
2011-09-19 10:40:00,32.13,32.13,32.06,32.07,163000.0,27.831,27.831,27.7704,27.779,163000.0
2011-09-19 10:45:00,32.07,32.19,32.06,32.17,97900.0,27.779,27.883,27.7704,27.8657,97900.0
2011-09-19 10:50:00,32.16,32.24,32.14,32.21,102600.0,27.857,27.9263,27.8397,27.9003,102600.0
2011-09-19 10:55:00,32.2,32.22,32.16,32.16,142000.0,27.8916,27.909,27.857,27.857,142000.0
2011-09-19 11:00:00,32.16,32.25,32.15,32.22,84000.0,27.857,27.935,27.8483,27.909,84000.0
2011-09-19 11:05:00,32.24,32.28,32.21,32.28,62000.0,27.9263,27.9609,27.9003,27.9609,62000.0
2011-09-19 11:10:00,32.28,32.29,32.2,32.29,113900.0,27.9609,27.9696,27.8916,27.9696,113900.0
2011-09-19 11:15:00,32.29,32.31,32.25,32.3,64800.0,27.9696,27.9869,27.935,27.9783,64800.0
2011-09-19 11:20:00,32.3,32.38,32.3,32.37,80300.0,27.9783,28.0476,27.9783,28.0389,80300.0
2011-09-19 11:25:00,32.37,32.38,32.31,32.31,72300.0,28.0389,28.0476,27.9869,27.9869,72300.0
2011-09-19 11:30:00,32.31,32.33,32.27,32.3,99600.0,27.9869,28.0043,27.9523,27.9783,99600.0
2011-09-19 11:35:00,32.31,32.38,32.3,32.36,71300.0,27.9869,28.0476,27.9783,28.0302,71300.0
2011-09-19 11:40:00,32.37,32.41,32.35,32.39,60300.0,28.0389,28.0735,28.0216,28.0562,60300.0
2011-09-19 11:45:00,32.39,32.5,32.39,32.48,93600.0,28.0562,28.1515,28.0562,28.1342,93600.0
2011-09-19 11:50:00,32.48,32.49,32.43,32.43,89300.0,28.1342,28.1428,28.0909,28.0909,89300.0
2011-09-19 11:55:00,32.44,32.47,32.41,32.45,71700.0,28.0995,28.1255,28.0735,28.1082,71700.0
2011-09-19 12:00:00,32.45,32.52,32.44,32.5,66600.0,28.1082,28.1688,28.0995,28.1515,66600.0
2011-09-19 12:05:00,32.5,32.53,32.44,32.47,47800.0,28.1515,28.1775,28.0995,28.1255,47800.0
2011-09-19 12:10:00,32.46,32.48,32.43,32.45,45500.0,28.1169,28.1342,28.0909,28.1082,45500.0
2011-09-19 12:15:00,32.46,32.5,32.44,32.46,54200.0,28.1169,28.1515,28.0995,28.1169,54200.0
2011-09-19 12:20:00,32.47,32.47,32.41,32.44,56200.0,28.1255,28.1255,28.0735,28.0995,56200.0
2011-09-19 12:25:00,32.44,32.44,32.41,32.41,31800.0,28.0995,28.0995,28.0735,28.0735,31800.0
2011-09-19 12:30:00,32.41,32.41,32.36,32.4,56300.0,28.0735,28.0735,28.0302,28.0649,56300.0
2011-09-19 12:35:00,32.4,32.4,32.33,32.35,54200.0,28.0649,28.0649,28.0043,28.0216,54200.0
2011-09-19 12:40:00,32.35,32.36,32.34,32.36,42800.0,28.0216,28.0302,28.0129,28.0302,42800.0
2011-09-19 12:45:00,32.36,32.36,32.27,32.28,56800.0,28.0302,28.0302,27.9523,27.9609,56800.0
2011-09-19 12:50:00,32.28,32.32,32.26,32.3,88100.0,27.9609,27.9956,27.9436,27.9783,88100.0
2011-09-19 12:55:00,32.3,32.3,32.25,32.27,81100.0,27.9783,27.9783,27.935,27.9523,81100.0
2011-09-19 13:00:00,32.27,32.27,32.22,32.25,84500.0,27.9523,27.9523,27.909,27.935,84500.0
2011-09-19 13:05:00,32.25,32.27,32.23,32.26,60700.0,27.935,27.9523,27.9176,27.9436,60700.0
2011-09-19 13:10:00,32.26,32.26,32.18,32.19,93000.0,27.9436,27.9436,27.8743,27.883,93000.0
2011-09-19 13:15:00,32.19,32.22,32.16,32.2,79400.0,27.883,27.909,27.857,27.8916,79400.0
2011-09-19 13:20:00,32.2,32.26,32.18,32.24,76200.0,27.8916,27.9436,27.8743,27.9263,76200.0
2011-09-19 13:25:00,32.24,32.25,32.19,32.24,71000.0,27.9263,27.935,27.883,27.9263,71000.0
2011-09-19 13:30:00,32.24,32.25,32.21,32.22,40700.0,27.9263,27.935,27.9003,27.909,40700.0
2011-09-19 13:35:00,32.22,32.23,32.17,32.21,57200.0,27.909,27.9176,27.8657,27.9003,57200.0
2011-09-19 13:40:00,32.2,32.22,32.2,32.2,26900.0,27.8916,27.909,27.8916,27.8916,26900.0
2011-09-19 13:45:00,32.21,32.24,32.2,32.23,75000.0,27.9003,27.9263,27.8916,27.9176,75000.0
2011-09-19 13:50:00,32.22,32.24,32.18,32.19,63600.0,27.909,27.9263,27.8743,27.883,63600.0
2011-09-19 13:55:00,32.19,32.22,32.19,32.21,50700.0,27.883,27.909,27.883,27.9003,50700.0
2011-09-19 14:00:00,32.22,32.22,32.16,32.16,69900.0,27.909,27.909,27.857,27.857,69900.0
2011-09-19 14:05:00,32.16,32.28,32.16,32.23,129400.0,27.857,27.9609,27.857,27.9176,129400.0
2011-09-19 14:10:00,32.23,32.3,32.22,32.28,118000.0,27.9176,27.9783,27.909,27.9609,118000.0
2011-09-19 14:15:00,32.27,32.32,32.27,32.29,102900.0,27.9523,27.9956,27.9523,27.9696,102900.0
2011-09-19 14:20:00,32.3,32.35,32.29,32.33,222300.0,27.9783,28.0216,27.9696,28.0043,222300.0
2011-09-19 14:25:00,32.33,32.34,32.27,32.28,93000.0,28.0043,28.0129,27.9523,27.9609,93000.0
2011-09-19 14:30:00,32.27,32.31,32.26,32.28,135300.0,27.9523,27.9869,27.9436,27.9609,135300.0
2011-09-19 14:35:00,32.28,32.34,32.28,32.33,103000.0,27.9609,28.0129,27.9609,28.0043,103000.0
2011-09-19 14:40:00,32.34,32.38,32.29,32.35,200600.0,28.0129,28.0476,27.9696,28.0216,200600.0
2011-09-19 14:45:00,32.36,32.37,32.33,32.36,171100.0,28.0302,28.0389,28.0043,28.0302,171100.0
2011-09-19 14:50:00,32.36,32.42,32.32,32.33,118800.0,28.0302,28.0822,27.9956,28.0043,118800.0
2011-09-19 14:55:00,32.34,32.34,32.25,32.25,77100.0,28.0129,28.0129,27.935,27.935,77100.0
2011-09-19 15:00:00,32.25,32.3,32.24,32.27,131300.0,27.935,27.9783,27.9263,27.9523,131300.0
2011-09-19 15:05:00,32.27,32.27,32.22,32.25,128500.0,27.9523,27.9523,27.909,27.935,128500.0
2011-09-19 15:10:00,32.25,32.41,32.24,32.37,375700.0,27.935,28.0735,27.9263,28.0389,375700.0
2011-09-19 15:15:00,32.38,32.49,32.34,32.42,210600.0,28.0476,28.1428,28.0129,28.0822,210600.0
2011-09-19 15:20:00,32.43,32.57,32.41,32.53,235400.0,28.0909,28.2121,28.0735,28.1775,235400.0
2011-09-19 15:25:00,32.53,32.54,32.46,32.54,214800.0,28.1775,28.1862,28.1169,28.1862,214800.0
2011-09-19 15:30:00,32.54,32.62,32.53,32.59,245700.0,28.1862,28.2554,28.1775,28.2295,245700.0
2011-09-19 15:35:00,32.59,32.64,32.55,32.61,163900.0,28.2295,28.2728,28.1948,28.2468,163900.0
2011-09-19 15:40:00,32.61,32.64,32.56,32.62,192200.0,28.2468,28.2728,28.2035,28.2554,192200.0
2011-09-19 15:45:00,32.62,32.64,32.52,32.56,294400.0,28.2554,28.2728,28.1688,28.2035,294400.0
2011-09-19 15:50:00,32.56,32.57,32.5,32.54,208800.0,28.2035,28.2121,28.1515,28.1862,208800.0
2011-09-19 15:55:00,32.54,32.61,32.49,32.49,449600.0,28.1862,28.2468,28.1428,28.1428,449600.0
2011-09-20 09:30:00,32.66,32.77,32.58,32.63,169200.0,28.2901,28.3854,28.2208,28.2641,169200.0
2011-09-20 09:35:00,32.63,32.64,32.45,32.48,196700.0,28.2641,28.2728,28.1082,28.1342,196700.0
2011-09-20 09:40:00,32.48,32.51,32.39,32.48,96800.0,28.1342,28.1602,28.0562,28.1342,96800.0
2011-09-20 09:45:00,32.48,32.48,32.36,32.47,114400.0,28.1342,28.1342,28.0302,28.1255,114400.0
2011-09-20 09:50:00,32.47,32.47,32.31,32.38,151600.0,28.1255,28.1255,27.9869,28.0476,151600.0
2011-09-20 09:55:00,32.37,32.38,32.3,32.37,99400.0,28.0389,28.0476,27.9783,28.0389,99400.0
2011-09-20 10:00:00,32.38,32.49,32.35,32.41,138500.0,28.0476,28.1428,28.0216,28.0735,138500.0
2011-09-20 10:05:00,32.41,32.44,32.31,32.31,148500.0,28.0735,28.0995,27.9869,27.9869,148500.0
2011-09-20 10:10:00,32.31,32.33,32.23,32.33,226800.0,27.9869,28.0043,27.9176,28.0043,226800.0
2011-09-20 10:15:00,32.35,32.4,32.3,32.37,131100.0,28.0216,28.0649,27.9783,28.0389,131100.0
2011-09-20 10:20:00,32.37,32.45,32.37,32.43,110900.0,28.0389,28.1082,28.0389,28.0909,110900.0
2011-09-20 10:25:00,32.44,32.47,32.41,32.47,97200.0,28.0995,28.1255,28.0735,28.1255,97200.0
2011-09-20 10:30:00,32.47,32.48,32.42,32.44,89500.0,28.1255,28.1342,28.0822,28.0995,89500.0
2011-09-20 10:35:00,32.44,32.57,32.44,32.52,168200.0,28.0995,28.2121,28.0995,28.1688,168200.0
2011-09-20 10:40:00,32.52,32.63,32.52,32.62,122100.0,28.1688,28.2641,28.1688,28.2554,122100.0
2011-09-20 10:45:00,32.63,32.64,32.58,32.61,147700.0,28.2641,28.2728,28.2208,28.2468,147700.0
2011-09-20 10:50:00,32.61,32.65,32.58,32.61,181300.0,28.2468,28.2814,28.2208,28.2468,181300.0
2011-09-20 10:55:00,32.61,32.67,32.57,32.67,135100.0,28.2468,28.2988,28.2121,28.2988,135100.0
2011-09-20 11:00:00,32.68,32.77,32.66,32.7,194500.0,28.3074,28.3854,28.2901,28.3247,194500.0
2011-09-20 11:05:00,32.7,32.74,32.69,32.73,141500.0,28.3247,28.3594,28.3161,28.3507,141500.0
2011-09-20 11:10:00,32.73,32.73,32.67,32.69,189600.0,28.3507,28.3507,28.2988,28.3161,189600.0
2011-09-20 11:15:00,32.68,32.7,32.64,32.66,168200.0,28.3074,28.3247,28.2728,28.2901,168200.0
2011-09-20 11:20:00,32.66,32.69,32.62,32.68,100300.0,28.2901,28.3161,28.2554,28.3074,100300.0
2011-09-20 11:25:00,32.68,32.68,32.64,32.65,115400.0,28.3074,28.3074,28.2728,28.2814,115400.0
2011-09-20 11:30:00,32.66,32.66,32.59,32.64,123900.0,28.2901,28.2901,28.2295,28.2728,123900.0
2011-09-20 11:35:00,32.64,32.66,32.59,32.61,169300.0,28.2728,28.2901,28.2295,28.2468,169300.0
2011-09-20 11:40:00,32.61,32.66,32.61,32.66,110900.0,28.2468,28.2901,28.2468,28.2901,110900.0
2011-09-20 11:45:00,32.66,32.67,32.64,32.65,99800.0,28.2901,28.2988,28.2728,28.2814,99800.0
2011-09-20 11:50:00,32.65,32.67,32.63,32.65,74200.0,28.2814,28.2988,28.2641,28.2814,74200.0
2011-09-20 11:55:00,32.64,32.66,32.61,32.63,108000.0,28.2728,28.2901,28.2468,28.2641,108000.0
2011-09-20 12:00:00,32.63,32.65,32.61,32.64,59400.0,28.2641,28.2814,28.2468,28.2728,59400.0
2011-09-20 12:05:00,32.63,32.64,32.54,32.57,93300.0,28.2641,28.2728,28.1862,28.2121,93300.0
2011-09-20 12:10:00,32.57,32.58,32.55,32.55,67200.0,28.2121,28.2208,28.1948,28.1948,67200.0
2011-09-20 12:15:00,32.55,32.59,32.55,32.57,78600.0,28.1948,28.2295,28.1948,28.2121,78600.0
2011-09-20 12:20:00,32.58,32.64,32.58,32.62,54500.0,28.2208,28.2728,28.2208,28.2554,54500.0
2011-09-20 12:25:00,32.63,32.65,32.62,32.62,31800.0,28.2641,28.2814,28.2554,28.2554,31800.0
2011-09-20 12:30:00,32.62,32.64,32.59,32.6,72200.0,28.2554,28.2728,28.2295,28.2381,72200.0
2011-09-20 12:35:00,32.6,32.61,32.55,32.58,78200.0,28.2381,28.2468,28.1948,28.2208,78200.0
2011-09-20 12:40:00,32.58,32.6,32.56,32.59,67300.0,28.2208,28.2381,28.2035,28.2295,67300.0
2011-09-20 12:45:00,32.59,32.61,32.59,32.59,47700.0,28.2295,28.2468,28.2295,28.2295,47700.0
2011-09-20 12:50:00,32.6,32.64,32.58,32.64,162200.0,28.2381,28.2728,28.2208,28.2728,162200.0
2011-09-20 12:55:00,32.64,32.68,32.64,32.66,97600.0,28.2728,28.3074,28.2728,28.2901,97600.0
2011-09-20 13:00:00,32.66,32.73,32.66,32.72,91100.0,28.2901,28.3507,28.2901,28.3421,91100.0
2011-09-20 13:05:00,32.72,32.73,32.69,32.73,48500.0,28.3421,28.3507,28.3161,28.3507,48500.0
2011-09-20 13:10:00,32.73,32.8,32.72,32.79,77200.0,28.3507,28.4114,28.3421,28.4027,77200.0
2011-09-20 13:15:00,32.8,32.8,32.73,32.76,126000.0,28.4114,28.4114,28.3507,28.3767,126000.0
2011-09-20 13:20:00,32.75,32.78,32.74,32.77,58500.0,28.3681,28.394,28.3594,28.3854,58500.0
2011-09-20 13:25:00,32.77,32.78,32.74,32.76,113300.0,28.3854,28.394,28.3594,28.3767,113300.0
2011-09-20 13:30:00,32.75,32.79,32.75,32.78,50800.0,28.3681,28.4027,28.3681,28.394,50800.0
2011-09-20 13:35:00,32.77,32.79,32.71,32.71,76400.0,28.3854,28.4027,28.3334,28.3334,76400.0
2011-09-20 13:40:00,32.71,32.72,32.68,32.68,80200.0,28.3334,28.3421,28.3074,28.3074,80200.0
2011-09-20 13:45:00,32.68,32.71,32.66,32.7,116000.0,28.3074,28.3334,28.2901,28.3247,116000.0
2011-09-20 13:50:00,32.7,32.71,32.67,32.68,81200.0,28.3247,28.3334,28.2988,28.3074,81200.0
2011-09-20 13:55:00,32.68,32.7,32.64,32.65,144400.0,28.3074,28.3247,28.2728,28.2814,144400.0
2011-09-20 14:00:00,32.66,32.7,32.65,32.67,96600.0,28.2901,28.3247,28.2814,28.2988,96600.0
2011-09-20 14:05:00,32.67,32.78,32.67,32.77,62600.0,28.2988,28.394,28.2988,28.3854,62600.0
2011-09-20 14:10:00,32.77,32.82,32.77,32.8,78300.0,28.3854,28.4287,28.3854,28.4114,78300.0
2011-09-20 14:15:00,32.8,32.85,32.8,32.83,91200.0,28.4114,28.4547,28.4114,28.4374,91200.0
2011-09-20 14:20:00,32.83,32.83,32.79,32.81,99900.0,28.4374,28.4374,28.4027,28.42,99900.0
2011-09-20 14:25:00,32.81,32.85,32.81,32.84,82200.0,28.42,28.4547,28.42,28.446,82200.0
2011-09-20 14:30:00,32.85,32.88,32.76,32.79,105400.0,28.4547,28.4807,28.3767,28.4027,105400.0
2011-09-20 14:35:00,32.8,32.8,32.74,32.74,98600.0,28.4114,28.4114,28.3594,28.3594,98600.0
2011-09-20 14:40:00,32.74,32.76,32.69,32.75,115500.0,28.3594,28.3767,28.3161,28.3681,115500.0
2011-09-20 14:45:00,32.74,32.74,32.7,32.71,138900.0,28.3594,28.3594,28.3247,28.3334,138900.0
2011-09-20 14:50:00,32.71,32.76,32.7,32.75,70700.0,28.3334,28.3767,28.3247,28.3681,70700.0
2011-09-20 14:55:00,32.75,32.77,32.73,32.73,56000.0,28.3681,28.3854,28.3507,28.3507,56000.0
2011-09-20 15:00:00,32.73,32.78,32.69,32.69,167700.0,28.3507,28.394,28.3161,28.3161,167700.0
2011-09-20 15:05:00,32.68,32.69,32.59,32.59,157800.0,28.3074,28.3161,28.2295,28.2295,157800.0
2011-09-20 15:10:00,32.6,32.65,32.59,32.59,138300.0,28.2381,28.2814,28.2295,28.2295,138300.0
2011-09-20 15:15:00,32.58,32.62,32.54,32.56,64100.0,28.2208,28.2554,28.1862,28.2035,64100.0
2011-09-20 15:20:00,32.56,32.58,32.54,32.54,88000.0,28.2035,28.2208,28.1862,28.1862,88000.0
2011-09-20 15:25:00,32.54,32.58,32.52,32.55,96100.0,28.1862,28.2208,28.1688,28.1948,96100.0
2011-09-20 15:30:00,32.54,32.58,32.51,32.56,105900.0,28.1862,28.2208,28.1602,28.2035,105900.0
2011-09-20 15:35:00,32.56,32.59,32.54,32.56,100600.0,28.2035,28.2295,28.1862,28.2035,100600.0
2011-09-20 15:40:00,32.57,32.57,32.44,32.44,129100.0,28.2121,28.2121,28.0995,28.0995,129100.0
2011-09-20 15:45:00,32.44,32.44,32.34,32.38,297500.0,28.0995,28.0995,28.0129,28.0476,297500.0
2011-09-20 15:50:00,32.38,32.39,32.3,32.37,280000.0,28.0476,28.0562,27.9783,28.0389,280000.0
2011-09-20 15:55:00,32.36,32.38,32.3,32.33,544300.0,28.0302,28.0476,27.9783,28.0043,544300.0
2011-09-21 09:30:00,32.33,32.33,32.13,32.21,175600.0,28.0043,28.0043,27.831,27.9003,175600.0
2011-09-21 09:35:00,32.2,32.33,32.19,32.28,231100.0,27.8916,28.0043,27.883,27.9609,231100.0
2011-09-21 09:40:00,32.27,32.36,32.25,32.32,203700.0,27.9523,28.0302,27.935,27.9956,203700.0
2011-09-21 09:45:00,32.32,32.4,32.28,32.28,200200.0,27.9956,28.0649,27.9609,27.9609,200200.0
2011-09-21 09:50:00,32.28,32.43,32.25,32.43,218400.0,27.9609,28.0909,27.935,28.0909,218400.0
2011-09-21 09:55:00,32.44,32.47,32.37,32.41,83400.0,28.0995,28.1255,28.0389,28.0735,83400.0
2011-09-21 10:00:00,32.41,32.52,32.38,32.45,118300.0,28.0735,28.1688,28.0476,28.1082,118300.0
2011-09-21 10:05:00,32.44,32.49,32.37,32.39,97900.0,28.0995,28.1428,28.0389,28.0562,97900.0
2011-09-21 10:10:00,32.39,32.42,32.3,32.36,96500.0,28.0562,28.0822,27.9783,28.0302,96500.0
2011-09-21 10:15:00,32.35,32.45,32.32,32.39,95400.0,28.0216,28.1082,27.9956,28.0562,95400.0
2011-09-21 10:20:00,32.39,32.42,32.3,32.35,105900.0,28.0562,28.0822,27.9783,28.0216,105900.0
2011-09-21 10:25:00,32.34,32.38,32.3,32.35,78700.0,28.0129,28.0476,27.9783,28.0216,78700.0
2011-09-21 10:30:00,32.35,32.39,32.3,32.36,80100.0,28.0216,28.0562,27.9783,28.0302,80100.0
2011-09-21 10:35:00,32.35,32.35,32.25,32.28,160400.0,28.0216,28.0216,27.935,27.9609,160400.0
2011-09-21 10:40:00,32.28,32.36,32.22,32.34,118500.0,27.9609,28.0302,27.909,28.0129,118500.0
2011-09-21 10:45:00,32.34,32.36,32.23,32.23,94300.0,28.0129,28.0302,27.9176,27.9176,94300.0
2011-09-21 10:50:00,32.23,32.25,32.2,32.2,91300.0,27.9176,27.935,27.8916,27.8916,91300.0
2011-09-21 10:55:00,32.2,32.27,32.18,32.27,152100.0,27.8916,27.9523,27.8743,27.9523,152100.0
2011-09-21 11:00:00,32.27,32.32,32.22,32.27,130900.0,27.9523,27.9956,27.909,27.9523,130900.0
2011-09-21 11:05:00,32.26,32.31,32.21,32.23,97300.0,27.9436,27.9869,27.9003,27.9176,97300.0
2011-09-21 11:10:00,32.23,32.31,32.2,32.25,65100.0,27.9176,27.9869,27.8916,27.935,65100.0
2011-09-21 11:15:00,32.25,32.26,32.18,32.24,90300.0,27.935,27.9436,27.8743,27.9263,90300.0
2011-09-21 11:20:00,32.23,32.24,32.15,32.19,83100.0,27.9176,27.9263,27.8483,27.883,83100.0
2011-09-21 11:25:00,32.18,32.26,32.16,32.24,55800.0,27.8743,27.9436,27.857,27.9263,55800.0
2011-09-21 11:30:00,32.24,32.29,32.23,32.26,44800.0,27.9263,27.9696,27.9176,27.9436,44800.0
2011-09-21 11:35:00,32.26,32.34,32.26,32.29,64600.0,27.9436,28.0129,27.9436,27.9696,64600.0
2011-09-21 11:40:00,32.29,32.32,32.28,32.28,53000.0,27.9696,27.9956,27.9609,27.9609,53000.0
2011-09-21 11:45:00,32.29,32.35,32.29,32.33,70500.0,27.9696,28.0216,27.9696,28.0043,70500.0
2011-09-21 11:50:00,32.33,32.36,32.32,32.35,37300.0,28.0043,28.0302,27.9956,28.0216,37300.0
2011-09-21 11:55:00,32.34,32.35,32.29,32.32,77700.0,28.0129,28.0216,27.9696,27.9956,77700.0
2011-09-21 12:00:00,32.33,32.35,32.31,32.35,64000.0,28.0043,28.0216,27.9869,28.0216,64000.0
2011-09-21 12:05:00,32.34,32.34,32.24,32.25,139900.0,28.0129,28.0129,27.9263,27.935,139900.0
2011-09-21 12:10:00,32.25,32.28,32.24,32.26,35000.0,27.935,27.9609,27.9263,27.9436,35000.0
2011-09-21 12:15:00,32.26,32.34,32.26,32.32,55000.0,27.9436,28.0129,27.9436,27.9956,55000.0
2011-09-21 12:20:00,32.32,32.33,32.27,32.31,57200.0,27.9956,28.0043,27.9523,27.9869,57200.0
2011-09-21 12:25:00,32.31,32.32,32.15,32.22,276800.0,27.9869,27.9956,27.8483,27.909,276800.0
2011-09-21 12:30:00,32.22,32.27,32.2,32.22,74600.0,27.909,27.9523,27.8916,27.909,74600.0
2011-09-21 12:35:00,32.23,32.36,32.22,32.32,96700.0,27.9176,28.0302,27.909,27.9956,96700.0
2011-09-21 12:40:00,32.32,32.36,32.27,32.33,40600.0,27.9956,28.0302,27.9523,28.0043,40600.0
2011-09-21 12:45:00,32.34,32.34,32.2,32.2,99700.0,28.0129,28.0129,27.8916,27.8916,99700.0
2011-09-21 12:50:00,32.2,32.24,32.15,32.2,64300.0,27.8916,27.9263,27.8483,27.8916,64300.0
2011-09-21 12:55:00,32.2,32.23,32.16,32.23,64800.0,27.8916,27.9176,27.857,27.9176,64800.0
2011-09-21 13:00:00,32.23,32.27,32.18,32.21,63800.0,27.9176,27.9523,27.8743,27.9003,63800.0
2011-09-21 13:05:00,32.21,32.31,32.2,32.27,74900.0,27.9003,27.9869,27.8916,27.9523,74900.0
2011-09-21 13:10:00,32.27,32.32,32.25,32.31,79000.0,27.9523,27.9956,27.935,27.9869,79000.0
2011-09-21 13:15:00,32.3,32.35,32.25,32.3,86600.0,27.9783,28.0216,27.935,27.9783,86600.0
2011-09-21 13:20:00,32.3,32.34,32.27,32.33,44000.0,27.9783,28.0129,27.9523,28.0043,44000.0
2011-09-21 13:25:00,32.33,32.42,32.3,32.39,140700.0,28.0043,28.0822,27.9783,28.0562,140700.0
2011-09-21 13:30:00,32.39,32.41,32.29,32.3,137000.0,28.0562,28.0735,27.9696,27.9783,137000.0
2011-09-21 13:35:00,32.3,32.36,32.25,32.3,92300.0,27.9783,28.0302,27.935,27.9783,92300.0
2011-09-21 13:40:00,32.3,32.33,32.29,32.32,70800.0,27.9783,28.0043,27.9696,27.9956,70800.0
2011-09-21 13:45:00,32.31,32.35,32.3,32.3,45200.0,27.9869,28.0216,27.9783,27.9783,45200.0
2011-09-21 13:50:00,32.31,32.33,32.28,32.28,105300.0,27.9869,28.0043,27.9609,27.9609,105300.0
2011-09-21 13:55:00,32.28,32.31,32.26,32.27,108000.0,27.9609,27.9869,27.9436,27.9523,108000.0
2011-09-21 14:00:00,32.26,32.3,32.25,32.3,71700.0,27.9436,27.9783,27.935,27.9783,71700.0
2011-09-21 14:05:00,32.3,32.31,32.25,32.29,183500.0,27.9783,27.9869,27.935,27.9696,183500.0
2011-09-21 14:10:00,32.28,32.36,32.27,32.33,178200.0,27.9609,28.0302,27.9523,28.0043,178200.0
2011-09-21 14:15:00,32.34,32.36,32.3,32.3,105800.0,28.0129,28.0302,27.9783,27.9783,105800.0
2011-09-21 14:20:00,32.3,32.49,32.06,32.16,283400.0,27.9783,28.1428,27.7704,27.857,283400.0
2011-09-21 14:25:00,32.17,32.22,32.0,32.16,231200.0,27.8657,27.909,27.7184,27.857,231200.0
2011-09-21 14:30:00,32.14,32.2,32.01,32.02,174300.0,27.8397,27.8916,27.7271,27.7357,174300.0
2011-09-21 14:35:00,32.01,32.02,31.76,31.93,404300.0,27.7271,27.7357,27.5105,27.6578,404300.0
2011-09-21 14:40:00,31.92,31.92,31.78,31.83,188100.0,27.6491,27.6491,27.5278,27.5712,188100.0
2011-09-21 14:45:00,31.81,31.99,31.81,31.97,213900.0,27.5538,27.7097,27.5538,27.6924,213900.0
2011-09-21 14:50:00,31.97,32.06,31.96,31.97,315100.0,27.6924,27.7704,27.6838,27.6924,315100.0
2011-09-21 14:55:00,31.96,32.03,31.89,31.91,117900.0,27.6838,27.7444,27.6231,27.6404,117900.0
2011-09-21 15:00:00,31.91,32.01,31.86,32.0,199000.0,27.6404,27.7271,27.5971,27.7184,199000.0
2011-09-21 15:05:00,32.01,32.07,31.94,32.02,164100.0,27.7271,27.779,27.6664,27.7357,164100.0
2011-09-21 15:10:00,32.02,32.11,32.0,32.0,149200.0,27.7357,27.8137,27.7184,27.7184,149200.0
2011-09-21 15:15:00,32.01,32.06,31.93,31.96,128100.0,27.7271,27.7704,27.6578,27.6838,128100.0
2011-09-21 15:20:00,31.96,32.0,31.81,31.87,205100.0,27.6838,27.7184,27.5538,27.6058,205100.0
2011-09-21 15:25:00,31.87,31.88,31.76,31.79,189400.0,27.6058,27.6145,27.5105,27.5365,189400.0
2011-09-21 15:30:00,31.79,31.85,31.63,31.63,330800.0,27.5365,27.5885,27.3979,27.3979,330800.0
2011-09-21 15:35:00,31.63,31.69,31.5,31.54,355600.0,27.3979,27.4499,27.2853,27.32,355600.0
2011-09-21 15:40:00,31.54,31.57,31.46,31.56,285400.0,27.32,27.3459,27.2507,27.3373,285400.0
2011-09-21 15:45:00,31.56,31.58,31.43,31.43,358800.0,27.3373,27.3546,27.2247,27.2247,358800.0
2011-09-21 15:50:00,31.43,31.44,31.29,31.32,551800.0,27.2247,27.2333,27.1034,27.1294,551800.0
2011-09-21 15:55:00,31.32,31.36,31.24,31.25,957100.0,27.1294,27.164,27.0601,27.0688,957100.0
2011-09-22 09:30:00,30.54,30.86,30.45,30.84,727300.0,26.4538,26.7309,26.3758,26.7136,727300.0
2011-09-22 09:35:00,30.84,30.9,30.83,30.87,459000.0,26.7136,26.7656,26.705,26.7396,459000.0
2011-09-22 09:40:00,30.88,30.9,30.79,30.79,562700.0,26.7483,26.7656,26.6703,26.6703,562700.0
2011-09-22 09:45:00,30.79,30.87,30.72,30.73,403500.0,26.6703,26.7396,26.6097,26.6183,403500.0
2011-09-22 09:50:00,30.73,30.74,30.62,30.67,431800.0,26.6183,26.627,26.523,26.5664,431800.0
2011-09-22 09:55:00,30.67,30.67,30.45,30.49,296100.0,26.5664,26.5664,26.3758,26.4104,296100.0
2011-09-22 10:00:00,30.49,30.56,30.46,30.53,273000.0,26.4104,26.4711,26.3845,26.4451,273000.0
2011-09-22 10:05:00,30.53,30.56,30.5,30.52,171000.0,26.4451,26.4711,26.4191,26.4364,171000.0
2011-09-22 10:10:00,30.52,30.58,30.47,30.56,236800.0,26.4364,26.4884,26.3931,26.4711,236800.0
2011-09-22 10:15:00,30.56,30.6,30.5,30.59,231400.0,26.4711,26.5057,26.4191,26.4971,231400.0
2011-09-22 10:20:00,30.59,30.79,30.56,30.66,290400.0,26.4971,26.6703,26.4711,26.5577,290400.0
2011-09-22 10:25:00,30.65,30.66,30.48,30.51,154100.0,26.549,26.5577,26.4018,26.4278,154100.0
2011-09-22 10:30:00,30.52,30.65,30.47,30.56,147500.0,26.4364,26.549,26.3931,26.4711,147500.0
2011-09-22 10:35:00,30.56,30.58,30.42,30.43,161200.0,26.4711,26.4884,26.3498,26.3585,161200.0
2011-09-22 10:40:00,30.43,30.51,30.4,30.5,167700.0,26.3585,26.4278,26.3325,26.4191,167700.0
2011-09-22 10:45:00,30.51,30.52,30.36,30.37,252900.0,26.4278,26.4364,26.2978,26.3065,252900.0
2011-09-22 10:50:00,30.37,30.37,30.15,30.18,294300.0,26.3065,26.3065,26.1159,26.1419,294300.0
2011-09-22 10:55:00,30.19,30.28,30.14,30.16,226200.0,26.1506,26.2285,26.1073,26.1246,226200.0
2011-09-22 11:00:00,30.16,30.28,30.15,30.25,231400.0,26.1246,26.2285,26.1159,26.2026,231400.0
2011-09-22 11:05:00,30.24,30.31,30.2,30.28,311100.0,26.1939,26.2545,26.1592,26.2285,311100.0
2011-09-22 11:10:00,30.29,30.33,30.25,30.26,356400.0,26.2372,26.2719,26.2026,26.2112,356400.0
2011-09-22 11:15:00,30.27,30.29,30.23,30.24,203300.0,26.2199,26.2372,26.1852,26.1939,203300.0
2011-09-22 11:20:00,30.24,30.24,30.17,30.19,206600.0,26.1939,26.1939,26.1333,26.1506,206600.0
2011-09-22 11:25:00,30.18,30.19,30.1,30.11,157600.0,26.1419,26.1506,26.0726,26.0813,157600.0
2011-09-22 11:30:00,30.1,30.18,30.08,30.16,156900.0,26.0726,26.1419,26.0553,26.1246,156900.0
2011-09-22 11:35:00,30.15,30.21,30.13,30.14,144400.0,26.1159,26.1679,26.0986,26.1073,144400.0
2011-09-22 11:40:00,30.14,30.19,30.08,30.18,85000.0,26.1073,26.1506,26.0553,26.1419,85000.0
2011-09-22 11:45:00,30.18,30.22,30.15,30.19,226400.0,26.1419,26.1766,26.1159,26.1506,226400.0
2011-09-22 11:50:00,30.2,30.25,30.13,30.14,164900.0,26.1592,26.2026,26.0986,26.1073,164900.0
2011-09-22 11:55:00,30.14,30.16,30.0,30.03,311900.0,26.1073,26.1246,25.986,26.012,311900.0
2011-09-22 12:00:00,30.03,30.06,29.91,29.92,582200.0,26.012,26.038,25.908,25.9167,582200.0
2011-09-22 12:05:00,29.92,30.02,29.91,29.98,366600.0,25.9167,26.0033,25.908,25.9687,366600.0
2011-09-22 12:10:00,29.99,30.07,29.97,30.03,128300.0,25.9773,26.0466,25.96,26.012,128300.0
2011-09-22 12:15:00,30.02,30.02,29.95,29.99,229100.0,26.0033,26.0033,25.9427,25.9773,229100.0
2011-09-22 12:20:00,29.99,30.0,29.92,29.99,132800.0,25.9773,25.986,25.9167,25.9773,132800.0
2011-09-22 12:25:00,30.0,30.05,29.97,29.98,195700.0,25.986,26.0293,25.96,25.9687,195700.0
2011-09-22 12:30:00,29.98,30.04,29.97,30.01,213100.0,25.9687,26.0207,25.96,25.9947,213100.0
2011-09-22 12:35:00,30.0,30.08,29.99,30.07,170500.0,25.986,26.0553,25.9773,26.0466,170500.0
2011-09-22 12:40:00,30.06,30.09,30.01,30.03,179200.0,26.038,26.064,25.9947,26.012,179200.0
2011-09-22 12:45:00,30.04,30.05,30.0,30.02,445800.0,26.0207,26.0293,25.986,26.0033,445800.0
2011-09-22 12:50:00,30.02,30.08,30.01,30.07,195200.0,26.0033,26.0553,25.9947,26.0466,195200.0
2011-09-22 12:55:00,30.06,30.09,30.05,30.08,222300.0,26.038,26.064,26.0293,26.0553,222300.0
2011-09-22 13:00:00,30.08,30.08,30.01,30.03,335400.0,26.0553,26.0553,25.9947,26.012,335400.0
2011-09-22 13:05:00,30.04,30.05,29.98,29.98,349700.0,26.0207,26.0293,25.9687,25.9687,349700.0
2011-09-22 13:10:00,29.99,30.0,29.97,29.99,178800.0,25.9773,25.986,25.96,25.9773,178800.0
2011-09-22 13:15:00,30.0,30.02,29.98,29.99,280400.0,25.986,26.0033,25.9687,25.9773,280400.0
2011-09-22 13:20:00,29.98,29.98,29.9,29.91,239600.0,25.9687,25.9687,25.8994,25.908,239600.0
2011-09-22 13:25:00,29.9,30.0,29.9,29.99,420500.0,25.8994,25.986,25.8994,25.9773,420500.0
2011-09-22 13:30:00,29.95,29.97,29.88,29.94,180100.0,25.9427,25.96,25.8821,25.934,180100.0
2011-09-22 13:35:00,29.94,29.94,29.82,29.9,170200.0,25.934,25.934,25.8301,25.8994,170200.0
2011-09-22 13:40:00,29.89,30.0,29.88,29.9,168900.0,25.8907,25.986,25.8821,25.8994,168900.0
2011-09-22 13:45:00,29.9,29.91,29.82,29.87,120000.0,25.8994,25.908,25.8301,25.8734,120000.0
2011-09-22 13:50:00,29.88,29.92,29.8,29.82,157500.0,25.8821,25.9167,25.8128,25.8301,157500.0
2011-09-22 13:55:00,29.82,29.86,29.71,29.72,205200.0,25.8301,25.8647,25.7348,25.7435,205200.0
2011-09-22 14:00:00,29.72,29.79,29.66,29.72,161200.0,25.7435,25.8041,25.6915,25.7435,161200.0
2011-09-22 14:05:00,29.73,29.8,29.69,29.78,169600.0,25.7521,25.8128,25.7175,25.7954,169600.0
2011-09-22 14:10:00,29.78,29.85,29.73,29.82,153400.0,25.7954,25.8561,25.7521,25.8301,153400.0
2011-09-22 14:15:00,29.82,29.83,29.7,29.73,173500.0,25.8301,25.8388,25.7261,25.7521,173500.0
2011-09-22 14:20:00,29.73,29.99,29.73,29.86,976700.0,25.7521,25.9773,25.7521,25.8647,976700.0
2011-09-22 14:25:00,29.86,29.91,29.75,29.81,582600.0,25.8647,25.908,25.7695,25.8214,582600.0
2011-09-22 14:30:00,29.81,29.84,29.63,29.65,320400.0,25.8214,25.8474,25.6655,25.6828,320400.0
2011-09-22 14:35:00,29.65,29.71,29.55,29.61,436300.0,25.6828,25.7348,25.5962,25.6482,436300.0
2011-09-22 14:40:00,29.61,29.72,29.58,29.66,285400.0,25.6482,25.7435,25.6222,25.6915,285400.0
2011-09-22 14:45:00,29.65,29.82,29.63,29.68,420200.0,25.6828,25.8301,25.6655,25.7088,420200.0
2011-09-22 14:50:00,29.68,29.71,29.54,29.57,327600.0,25.7088,25.7348,25.5876,25.6135,327600.0
2011-09-22 14:55:00,29.58,29.6,29.46,29.46,192500.0,25.6222,25.6395,25.5183,25.5183,192500.0
2011-09-22 15:00:00,29.46,29.47,29.39,29.4,221400.0,25.5183,25.5269,25.4576,25.4663,221400.0
2011-09-22 15:05:00,29.41,29.46,29.37,29.46,241300.0,25.4749,25.5183,25.4403,25.5183,241300.0
2011-09-22 15:10:00,29.46,29.5,29.37,29.41,301500.0,25.5183,25.5529,25.4403,25.4749,301500.0
2011-09-22 15:15:00,29.41,29.47,29.36,29.38,334600.0,25.4749,25.5269,25.4316,25.449,334600.0
2011-09-22 15:20:00,29.38,29.38,29.18,29.2,609300.0,25.449,25.449,25.2757,25.293,609300.0
2011-09-22 15:25:00,29.19,29.35,29.18,29.35,425500.0,25.2844,25.423,25.2757,25.423,425500.0
2011-09-22 15:30:00,29.35,29.5,29.33,29.4,402100.0,25.423,25.5529,25.4057,25.4663,402100.0
2011-09-22 15:35:00,29.39,29.45,29.25,29.44,491300.0,25.4576,25.5096,25.3364,25.5009,491300.0
2011-09-22 15:40:00,29.45,29.54,29.33,29.4,510800.0,25.5096,25.5876,25.4057,25.4663,510800.0
2011-09-22 15:45:00,29.39,29.64,29.35,29.55,743600.0,25.4576,25.6742,25.423,25.5962,743600.0
2011-09-22 15:50:00,29.56,29.57,29.41,29.45,718800.0,25.6049,25.6135,25.4749,25.5096,718800.0
2011-09-22 15:55:00,29.46,29.67,29.46,29.58,1347300.0,25.5183,25.7002,25.5183,25.6222,1347300.0
2011-09-23 09:30:00,29.48,29.55,29.3,29.34,513200.0,25.5356,25.5962,25.3797,25.4143,513200.0
2011-09-23 09:35:00,29.33,29.35,29.12,29.15,438800.0,25.4057,25.423,25.2237,25.2497,438800.0
2011-09-23 09:40:00,29.16,29.2,29.07,29.09,625800.0,25.2584,25.293,25.1804,25.1978,625800.0
2011-09-23 09:45:00,29.1,29.14,29.05,29.09,822700.0,25.2064,25.2411,25.1631,25.1978,822700.0
2011-09-23 09:50:00,29.09,29.26,29.05,29.25,410600.0,25.1978,25.345,25.1631,25.3364,410600.0
2011-09-23 09:55:00,29.23,29.32,29.15,29.2,414200.0,25.319,25.397,25.2497,25.293,414200.0
2011-09-23 10:00:00,29.22,29.3,29.19,29.23,256000.0,25.3104,25.3797,25.2844,25.319,256000.0
2011-09-23 10:05:00,29.22,29.41,29.22,29.3,515200.0,25.3104,25.4749,25.3104,25.3797,515200.0
2011-09-23 10:10:00,29.31,29.33,29.19,29.28,317300.0,25.3883,25.4057,25.2844,25.3623,317300.0
2011-09-23 10:15:00,29.29,29.37,29.25,29.28,154200.0,25.371,25.4403,25.3364,25.3623,154200.0
2011-09-23 10:20:00,29.28,29.33,29.22,29.25,290500.0,25.3623,25.4057,25.3104,25.3364,290500.0
2011-09-23 10:25:00,29.25,29.27,29.19,29.25,282400.0,25.3364,25.3537,25.2844,25.3364,282400.0
2011-09-23 10:30:00,29.25,29.33,29.22,29.32,392800.0,25.3364,25.4057,25.3104,25.397,392800.0
2011-09-23 10:35:00,29.33,29.45,29.33,29.44,194400.0,25.4057,25.5096,25.4057,25.5009,194400.0
2011-09-23 10:40:00,29.44,29.45,29.36,29.41,139800.0,25.5009,25.5096,25.4316,25.4749,139800.0
2011-09-23 10:45:00,29.41,29.48,29.36,29.48,338700.0,25.4749,25.5356,25.4316,25.5356,338700.0
2011-09-23 10:50:00,29.48,29.56,29.48,29.51,346100.0,25.5356,25.6049,25.5356,25.5616,346100.0
2011-09-23 10:55:00,29.51,29.53,29.42,29.48,203600.0,25.5616,25.5789,25.4836,25.5356,203600.0
2011-09-23 11:00:00,29.48,29.5,29.45,29.47,112300.0,25.5356,25.5529,25.5096,25.5269,112300.0
2011-09-23 11:05:00,29.47,29.64,29.47,29.61,258200.0,25.5269,25.6742,25.5269,25.6482,258200.0
2011-09-23 11:10:00,29.61,29.61,29.51,29.51,278300.0,25.6482,25.6482,25.5616,25.5616,278300.0
2011-09-23 11:15:00,29.51,29.54,29.46,29.54,314700.0,25.5616,25.5876,25.5183,25.5876,314700.0
2011-09-23 11:20:00,29.54,29.68,29.53,29.65,393700.0,25.5876,25.7088,25.5789,25.6828,393700.0
2011-09-23 11:25:00,29.66,29.69,29.6,29.69,227800.0,25.6915,25.7175,25.6395,25.7175,227800.0
2011-09-23 11:30:00,29.69,29.7,29.58,29.61,193600.0,25.7175,25.7261,25.6222,25.6482,193600.0
2011-09-23 11:35:00,29.61,29.64,29.54,29.63,145300.0,25.6482,25.6742,25.5876,25.6655,145300.0
2011-09-23 11:40:00,29.63,29.67,29.57,29.57,198300.0,25.6655,25.7002,25.6135,25.6135,198300.0
2011-09-23 11:45:00,29.58,29.61,29.56,29.59,129100.0,25.6222,25.6482,25.6049,25.6309,129100.0
2011-09-23 11:50:00,29.59,29.63,29.59,29.61,152700.0,25.6309,25.6655,25.6309,25.6482,152700.0
2011-09-23 11:55:00,29.62,29.67,29.6,29.67,171900.0,25.6568,25.7002,25.6395,25.7002,171900.0
2011-09-23 12:00:00,29.67,29.67,29.61,29.64,141900.0,25.7002,25.7002,25.6482,25.6742,141900.0
2011-09-23 12:05:00,29.64,29.67,29.61,29.67,120400.0,25.6742,25.7002,25.6482,25.7002,120400.0
2011-09-23 12:10:00,29.67,29.67,29.62,29.65,71000.0,25.7002,25.7002,25.6568,25.6828,71000.0
2011-09-23 12:15:00,29.65,29.72,29.64,29.7,256600.0,25.6828,25.7435,25.6742,25.7261,256600.0
2011-09-23 12:20:00,29.7,29.7,29.61,29.61,66400.0,25.7261,25.7261,25.6482,25.6482,66400.0
2011-09-23 12:25:00,29.61,29.65,29.54,29.59,84300.0,25.6482,25.6828,25.5876,25.6309,84300.0
2011-09-23 12:30:00,29.59,29.6,29.53,29.55,149500.0,25.6309,25.6395,25.5789,25.5962,149500.0
2011-09-23 12:35:00,29.55,29.56,29.52,29.55,149700.0,25.5962,25.6049,25.5702,25.5962,149700.0
2011-09-23 12:40:00,29.56,29.56,29.49,29.54,227000.0,25.6049,25.6049,25.5442,25.5876,227000.0
2011-09-23 12:45:00,29.53,29.64,29.51,29.53,342600.0,25.5789,25.6742,25.5616,25.5789,342600.0
2011-09-23 12:50:00,29.53,29.63,29.53,29.56,414600.0,25.5789,25.6655,25.5789,25.6049,414600.0
2011-09-23 12:55:00,29.56,29.58,29.5,29.53,202400.0,25.6049,25.6222,25.5529,25.5789,202400.0
2011-09-23 13:00:00,29.53,29.56,29.5,29.54,189100.0,25.5789,25.6049,25.5529,25.5876,189100.0
2011-09-23 13:05:00,29.54,29.54,29.43,29.44,151600.0,25.5876,25.5876,25.4923,25.5009,151600.0
2011-09-23 13:10:00,29.44,29.56,29.43,29.53,236000.0,25.5009,25.6049,25.4923,25.5789,236000.0
2011-09-23 13:15:00,29.54,29.58,29.51,29.58,121800.0,25.5876,25.6222,25.5616,25.6222,121800.0
2011-09-23 13:20:00,29.58,29.63,29.56,29.6,81300.0,25.6222,25.6655,25.6049,25.6395,81300.0
2011-09-23 13:25:00,29.61,29.74,29.6,29.7,172300.0,25.6482,25.7608,25.6395,25.7261,172300.0
2011-09-23 13:30:00,29.7,29.85,29.67,29.77,408800.0,25.7261,25.8561,25.7002,25.7868,408800.0
2011-09-23 13:35:00,29.77,29.78,29.71,29.73,276500.0,25.7868,25.7954,25.7348,25.7521,276500.0
2011-09-23 13:40:00,29.72,29.85,29.7,29.84,359500.0,25.7435,25.8561,25.7261,25.8474,359500.0
2011-09-23 13:45:00,29.84,29.86,29.8,29.86,281000.0,25.8474,25.8647,25.8128,25.8647,281000.0
2011-09-23 13:50:00,29.86,29.9,29.85,29.85,208700.0,25.8647,25.8994,25.8561,25.8561,208700.0
2011-09-23 13:55:00,29.85,29.87,29.83,29.83,275000.0,25.8561,25.8734,25.8388,25.8388,275000.0
2011-09-23 14:00:00,29.84,29.9,29.84,29.89,186600.0,25.8474,25.8994,25.8474,25.8907,186600.0
2011-09-23 14:05:00,29.88,29.9,29.83,29.87,125800.0,25.8821,25.8994,25.8388,25.8734,125800.0
2011-09-23 14:10:00,29.87,29.88,29.79,29.79,153300.0,25.8734,25.8821,25.8041,25.8041,153300.0
2011-09-23 14:15:00,29.79,29.8,29.71,29.72,229300.0,25.8041,25.8128,25.7348,25.7435,229300.0
2011-09-23 14:20:00,29.72,29.73,29.61,29.62,230600.0,25.7435,25.7521,25.6482,25.6568,230600.0
2011-09-23 14:25:00,29.61,29.65,29.58,29.61,122300.0,25.6482,25.6828,25.6222,25.6482,122300.0
2011-09-23 14:30:00,29.6,29.71,29.6,29.67,99100.0,25.6395,25.7348,25.6395,25.7002,99100.0
2011-09-23 14:35:00,29.67,29.72,29.65,29.7,70800.0,25.7002,25.7435,25.6828,25.7261,70800.0
2011-09-23 14:40:00,29.69,29.74,29.69,29.72,101400.0,25.7175,25.7608,25.7175,25.7435,101400.0
2011-09-23 14:45:00,29.72,29.75,29.65,29.67,150600.0,25.7435,25.7695,25.6828,25.7002,150600.0
2011-09-23 14:50:00,29.66,29.66,29.59,29.64,117200.0,25.6915,25.6915,25.6309,25.6742,117200.0
2011-09-23 14:55:00,29.65,29.68,29.62,29.63,129700.0,25.6828,25.7088,25.6568,25.6655,129700.0
2011-09-23 15:00:00,29.64,29.76,29.64,29.73,116800.0,25.6742,25.7781,25.6742,25.7521,116800.0
2011-09-23 15:05:00,29.73,29.75,29.67,29.71,219600.0,25.7521,25.7695,25.7002,25.7348,219600.0
2011-09-23 15:10:00,29.71,29.77,29.68,29.75,235800.0,25.7348,25.7868,25.7088,25.7695,235800.0
2011-09-23 15:15:00,29.75,29.77,29.67,29.69,316400.0,25.7695,25.7868,25.7002,25.7175,316400.0
2011-09-23 15:20:00,29.69,29.74,29.65,29.69,293300.0,25.7175,25.7608,25.6828,25.7175,293300.0
2011-09-23 15:25:00,29.7,29.77,29.7,29.76,234300.0,25.7261,25.7868,25.7261,25.7781,234300.0
2011-09-23 15:30:00,29.77,29.77,29.7,29.72,330900.0,25.7868,25.7868,25.7261,25.7435,330900.0
2011-09-23 15:35:00,29.73,29.85,29.72,29.82,339300.0,25.7521,25.8561,25.7435,25.8301,339300.0
2011-09-23 15:40:00,29.81,29.87,29.77,29.78,518100.0,25.8214,25.8734,25.7868,25.7954,518100.0
2011-09-23 15:45:00,29.77,29.8,29.75,29.77,370500.0,25.7868,25.8128,25.7695,25.7868,370500.0
2011-09-23 15:50:00,29.77,29.81,29.72,29.81,352100.0,25.7868,25.8214,25.7435,25.8214,352100.0
2011-09-23 15:55:00,29.8,29.85,29.78,29.81,592100.0,25.8128,25.8561,25.7954,25.8214,592100.0
2011-09-26 09:30:00,30.06,30.27,30.04,30.19,302500.0,26.038,26.2199,26.0207,26.1506,302500.0
2011-09-26 09:35:00,30.18,30.18,29.95,29.98,216800.0,26.1419,26.1419,25.9427,25.9687,216800.0
2011-09-26 09:40:00,29.98,30.07,29.91,30.06,260300.0,25.9687,26.0466,25.908,26.038,260300.0
2011-09-26 09:45:00,30.07,30.12,29.96,30.12,148000.0,26.0466,26.0899,25.9514,26.0899,148000.0
2011-09-26 09:50:00,30.11,30.11,29.87,29.96,156400.0,26.0813,26.0813,25.8734,25.9514,156400.0
2011-09-26 09:55:00,29.96,29.96,29.82,29.82,96100.0,25.9514,25.9514,25.8301,25.8301,96100.0
2011-09-26 10:00:00,29.83,29.92,29.77,29.87,154500.0,25.8388,25.9167,25.7868,25.8734,154500.0
2011-09-26 10:05:00,29.87,29.89,29.78,29.84,184700.0,25.8734,25.8907,25.7954,25.8474,184700.0
2011-09-26 10:10:00,29.84,29.85,29.7,29.74,129100.0,25.8474,25.8561,25.7261,25.7608,129100.0
2011-09-26 10:15:00,29.74,29.76,29.68,29.73,141100.0,25.7608,25.7781,25.7088,25.7521,141100.0
2011-09-26 10:20:00,29.73,29.85,29.7,29.81,147700.0,25.7521,25.8561,25.7261,25.8214,147700.0
2011-09-26 10:25:00,29.82,29.86,29.79,29.85,116200.0,25.8301,25.8647,25.8041,25.8561,116200.0
2011-09-26 10:30:00,29.85,29.86,29.78,29.79,208000.0,25.8561,25.8647,25.7954,25.8041,208000.0
2011-09-26 10:35:00,29.8,29.83,29.7,29.74,159200.0,25.8128,25.8388,25.7261,25.7608,159200.0
2011-09-26 10:40:00,29.74,29.94,29.69,29.93,216200.0,25.7608,25.934,25.7175,25.9254,216200.0
2011-09-26 10:45:00,29.92,29.94,29.85,29.86,136500.0,25.9167,25.934,25.8561,25.8647,136500.0
2011-09-26 10:50:00,29.86,30.14,29.86,30.11,148300.0,25.8647,26.1073,25.8647,26.0813,148300.0
2011-09-26 10:55:00,30.11,30.14,30.01,30.09,161700.0,26.0813,26.1073,25.9947,26.064,161700.0
2011-09-26 11:00:00,30.1,30.12,30.01,30.04,277800.0,26.0726,26.0899,25.9947,26.0207,277800.0
2011-09-26 11:05:00,30.04,30.08,30.04,30.08,296400.0,26.0207,26.0553,26.0207,26.0553,296400.0
2011-09-26 11:10:00,30.08,30.08,30.02,30.06,149100.0,26.0553,26.0553,26.0033,26.038,149100.0
2011-09-26 11:15:00,30.07,30.16,30.05,30.14,131100.0,26.0466,26.1246,26.0293,26.1073,131100.0
2011-09-26 11:20:00,30.14,30.18,30.12,30.17,171100.0,26.1073,26.1419,26.0899,26.1333,171100.0
2011-09-26 11:25:00,30.18,30.25,30.14,30.24,127400.0,26.1419,26.2026,26.1073,26.1939,127400.0
2011-09-26 11:30:00,30.25,30.26,30.14,30.2,102300.0,26.2026,26.2112,26.1073,26.1592,102300.0
2011-09-26 11:35:00,30.21,30.22,30.15,30.21,164900.0,26.1679,26.1766,26.1159,26.1679,164900.0
2011-09-26 11:40:00,30.21,30.31,30.21,30.31,159100.0,26.1679,26.2545,26.1679,26.2545,159100.0
2011-09-26 11:45:00,30.31,30.32,30.27,30.3,79900.0,26.2545,26.2632,26.2199,26.2459,79900.0
2011-09-26 11:50:00,30.3,30.31,30.17,30.22,156100.0,26.2459,26.2545,26.1333,26.1766,156100.0
2011-09-26 11:55:00,30.23,30.25,30.21,30.21,132400.0,26.1852,26.2026,26.1679,26.1679,132400.0
2011-09-26 12:00:00,30.22,30.22,30.12,30.14,107500.0,26.1766,26.1766,26.0899,26.1073,107500.0
2011-09-26 12:05:00,30.14,30.17,30.08,30.1,124600.0,26.1073,26.1333,26.0553,26.0726,124600.0
2011-09-26 12:10:00,30.09,30.11,30.0,30.02,102600.0,26.064,26.0813,25.986,26.0033,102600.0
2011-09-26 12:15:00,30.01,30.02,29.95,30.0,159700.0,25.9947,26.0033,25.9427,25.986,159700.0
2011-09-26 12:20:00,30.01,30.1,29.97,29.98,114600.0,25.9947,26.0726,25.96,25.9687,114600.0
2011-09-26 12:25:00,29.97,30.01,29.92,29.96,70200.0,25.96,25.9947,25.9167,25.9514,70200.0
2011-09-26 12:30:00,29.96,30.02,29.94,30.01,103400.0,25.9514,26.0033,25.934,25.9947,103400.0
2011-09-26 12:35:00,30.0,30.02,29.98,29.98,126700.0,25.986,26.0033,25.9687,25.9687,126700.0
2011-09-26 12:40:00,29.98,30.03,29.88,29.88,181300.0,25.9687,26.012,25.8821,25.8821,181300.0
2011-09-26 12:45:00,29.89,29.92,29.84,29.85,121000.0,25.8907,25.9167,25.8474,25.8561,121000.0
2011-09-26 12:50:00,29.84,29.86,29.8,29.85,105600.0,25.8474,25.8647,25.8128,25.8561,105600.0
2011-09-26 12:55:00,29.84,29.91,29.79,29.91,171200.0,25.8474,25.908,25.8041,25.908,171200.0
2011-09-26 13:00:00,29.91,29.91,29.83,29.86,193400.0,25.908,25.908,25.8388,25.8647,193400.0
2011-09-26 13:05:00,29.86,29.9,29.81,29.85,76500.0,25.8647,25.8994,25.8214,25.8561,76500.0
2011-09-26 13:10:00,29.84,29.86,29.75,29.77,150300.0,25.8474,25.8647,25.7695,25.7868,150300.0
2011-09-26 13:15:00,29.77,29.82,29.76,29.78,77600.0,25.7868,25.8301,25.7781,25.7954,77600.0
2011-09-26 13:20:00,29.77,29.86,29.77,29.82,110900.0,25.7868,25.8647,25.7868,25.8301,110900.0
2011-09-26 13:25:00,29.82,29.85,29.78,29.8,74500.0,25.8301,25.8561,25.7954,25.8128,74500.0
2011-09-26 13:30:00,29.79,29.86,29.77,29.83,137700.0,25.8041,25.8647,25.7868,25.8388,137700.0
2011-09-26 13:35:00,29.83,29.83,29.73,29.8,181900.0,25.8388,25.8388,25.7521,25.8128,181900.0
2011-09-26 13:40:00,29.79,29.82,29.74,29.78,95900.0,25.8041,25.8301,25.7608,25.7954,95900.0
2011-09-26 13:45:00,29.77,29.87,29.77,29.8,117500.0,25.7868,25.8734,25.7868,25.8128,117500.0
2011-09-26 13:50:00,29.79,29.91,29.78,29.89,131400.0,25.8041,25.908,25.7954,25.8907,131400.0
2011-09-26 13:55:00,29.89,29.92,29.85,29.87,128400.0,25.8907,25.9167,25.8561,25.8734,128400.0
2011-09-26 14:00:00,29.87,30.01,29.85,29.99,220000.0,25.8734,25.9947,25.8561,25.9773,220000.0
2011-09-26 14:05:00,29.99,30.04,29.93,29.96,231900.0,25.9773,26.0207,25.9254,25.9514,231900.0
2011-09-26 14:10:00,29.97,30.0,29.93,29.94,120800.0,25.96,25.986,25.9254,25.934,120800.0
2011-09-26 14:15:00,29.94,29.99,29.9,29.94,129900.0,25.934,25.9773,25.8994,25.934,129900.0
2011-09-26 14:20:00,29.94,30.01,29.9,29.96,111100.0,25.934,25.9947,25.8994,25.9514,111100.0
2011-09-26 14:25:00,29.96,30.02,29.94,29.98,102000.0,25.9514,26.0033,25.934,25.9687,102000.0
2011-09-26 14:30:00,29.97,30.09,29.93,30.08,149500.0,25.96,26.064,25.9254,26.0553,149500.0
2011-09-26 14:35:00,30.08,30.13,30.06,30.09,111100.0,26.0553,26.0986,26.038,26.064,111100.0
2011-09-26 14:40:00,30.1,30.14,30.08,30.09,90600.0,26.0726,26.1073,26.0553,26.064,90600.0
2011-09-26 14:45:00,30.09,30.14,30.03,30.04,167700.0,26.064,26.1073,26.012,26.0207,167700.0
2011-09-26 14:50:00,30.05,30.08,30.02,30.07,83200.0,26.0293,26.0553,26.0033,26.0466,83200.0
2011-09-26 14:55:00,30.08,30.16,30.07,30.16,140300.0,26.0553,26.1246,26.0466,26.1246,140300.0
2011-09-26 15:00:00,30.16,30.28,30.16,30.25,211800.0,26.1246,26.2285,26.1246,26.2026,211800.0
2011-09-26 15:05:00,30.24,30.25,30.15,30.2,107900.0,26.1939,26.2026,26.1159,26.1592,107900.0
2011-09-26 15:10:00,30.19,30.29,30.18,30.28,98400.0,26.1506,26.2372,26.1419,26.2285,98400.0
2011-09-26 15:15:00,30.28,30.3,30.24,30.27,210800.0,26.2285,26.2459,26.1939,26.2199,210800.0
2011-09-26 15:20:00,30.28,30.28,30.2,30.22,209700.0,26.2285,26.2285,26.1592,26.1766,209700.0
2011-09-26 15:25:00,30.21,30.24,30.17,30.22,199800.0,26.1679,26.1939,26.1333,26.1766,199800.0
2011-09-26 15:30:00,30.21,30.22,30.17,30.2,155600.0,26.1679,26.1766,26.1333,26.1592,155600.0
2011-09-26 15:35:00,30.21,30.24,30.2,30.23,232600.0,26.1679,26.1939,26.1592,26.1852,232600.0
2011-09-26 15:40:00,30.23,30.28,30.21,30.27,205100.0,26.1852,26.2285,26.1679,26.2199,205100.0
2011-09-26 15:45:00,30.28,30.31,30.27,30.29,315600.0,26.2285,26.2545,26.2199,26.2372,315600.0
2011-09-26 15:50:00,30.29,30.31,30.24,30.27,544000.0,26.2372,26.2545,26.1939,26.2199,544000.0
2011-09-26 15:55:00,30.28,30.34,30.24,30.29,786300.0,26.2285,26.2805,26.1939,26.2372,786300.0
2011-09-27 09:30:00,30.99,31.34,30.59,31.3,500300.0,26.8435,27.1467,26.4971,27.1121,500300.0
2011-09-27 09:35:00,31.31,31.36,31.26,31.31,401100.0,27.1207,27.164,27.0774,27.1207,401100.0
2011-09-27 09:40:00,31.29,31.36,31.23,31.32,475600.0,27.1034,27.164,27.0514,27.1294,475600.0
2011-09-27 09:45:00,31.32,31.32,31.21,31.25,298700.0,27.1294,27.1294,27.0341,27.0688,298700.0
2011-09-27 09:50:00,31.26,31.39,31.24,31.37,416000.0,27.0774,27.19,27.0601,27.1727,416000.0
2011-09-27 09:55:00,31.36,31.5,31.34,31.46,151600.0,27.164,27.2853,27.1467,27.2507,151600.0
2011-09-27 10:00:00,31.45,31.53,31.36,31.39,425200.0,27.242,27.3113,27.164,27.19,425200.0
2011-09-27 10:05:00,31.39,31.46,31.38,31.42,268600.0,27.19,27.2507,27.1814,27.216,268600.0
2011-09-27 10:10:00,31.42,31.49,31.39,31.41,378700.0,27.216,27.2766,27.19,27.2073,378700.0
2011-09-27 10:15:00,31.42,31.48,31.36,31.42,355100.0,27.216,27.268,27.164,27.216,355100.0
2011-09-27 10:20:00,31.41,31.45,31.34,31.43,196800.0,27.2073,27.242,27.1467,27.2247,196800.0
2011-09-27 10:25:00,31.42,31.45,31.39,31.4,186800.0,27.216,27.242,27.19,27.1987,186800.0
2011-09-27 10:30:00,31.39,31.43,31.34,31.39,179700.0,27.19,27.2247,27.1467,27.19,179700.0
2011-09-27 10:35:00,31.4,31.41,31.3,31.33,146500.0,27.1987,27.2073,27.1121,27.1381,146500.0
2011-09-27 10:40:00,31.33,31.4,31.31,31.36,120200.0,27.1381,27.1987,27.1207,27.164,120200.0
2011-09-27 10:45:00,31.36,31.43,31.34,31.39,166400.0,27.164,27.2247,27.1467,27.19,166400.0
2011-09-27 10:50:00,31.38,31.4,31.32,31.34,128500.0,27.1814,27.1987,27.1294,27.1467,128500.0
2011-09-27 10:55:00,31.35,31.48,31.35,31.46,218800.0,27.1554,27.268,27.1554,27.2507,218800.0
2011-09-27 11:00:00,31.46,31.53,31.46,31.52,126900.0,27.2507,27.3113,27.2507,27.3026,126900.0
2011-09-27 11:05:00,31.51,31.52,31.49,31.49,193900.0,27.294,27.3026,27.2766,27.2766,193900.0
2011-09-27 11:10:00,31.5,31.51,31.46,31.49,96300.0,27.2853,27.294,27.2507,27.2766,96300.0
2011-09-27 11:15:00,31.48,31.51,31.47,31.49,117100.0,27.268,27.294,27.2593,27.2766,117100.0
2011-09-27 11:20:00,31.49,31.49,31.4,31.44,171100.0,27.2766,27.2766,27.1987,27.2333,171100.0
2011-09-27 11:25:00,31.44,31.48,31.4,31.41,118000.0,27.2333,27.268,27.1987,27.2073,118000.0
2011-09-27 11:30:00,31.41,31.43,31.37,31.43,108200.0,27.2073,27.2247,27.1727,27.2247,108200.0
2011-09-27 11:35:00,31.43,31.48,31.41,31.43,87200.0,27.2247,27.268,27.2073,27.2247,87200.0
2011-09-27 11:40:00,31.43,31.46,31.42,31.42,88900.0,27.2247,27.2507,27.216,27.216,88900.0
2011-09-27 11:45:00,31.43,31.45,31.42,31.44,53600.0,27.2247,27.242,27.216,27.2333,53600.0
2011-09-27 11:50:00,31.44,31.46,31.43,31.46,101900.0,27.2333,27.2507,27.2247,27.2507,101900.0
2011-09-27 11:55:00,31.45,31.48,31.43,31.46,126600.0,27.242,27.268,27.2247,27.2507,126600.0
2011-09-27 12:00:00,31.46,31.47,31.42,31.46,167200.0,27.2507,27.2593,27.216,27.2507,167200.0
2011-09-27 12:05:00,31.46,31.5,31.44,31.48,144300.0,27.2507,27.2853,27.2333,27.268,144300.0
2011-09-27 12:10:00,31.49,31.54,31.48,31.5,96000.0,27.2766,27.32,27.268,27.2853,96000.0
2011-09-27 12:15:00,31.5,31.53,31.48,31.48,81900.0,27.2853,27.3113,27.268,27.268,81900.0
2011-09-27 12:20:00,31.48,31.52,31.46,31.47,93900.0,27.268,27.3026,27.2507,27.2593,93900.0
2011-09-27 12:25:00,31.47,31.51,31.46,31.5,68100.0,27.2593,27.294,27.2507,27.2853,68100.0
2011-09-27 12:30:00,31.49,31.5,31.43,31.46,83100.0,27.2766,27.2853,27.2247,27.2507,83100.0
2011-09-27 12:35:00,31.47,31.51,31.46,31.48,79400.0,27.2593,27.294,27.2507,27.268,79400.0
2011-09-27 12:40:00,31.48,31.5,31.46,31.49,54100.0,27.268,27.2853,27.2507,27.2766,54100.0
2011-09-27 12:45:00,31.48,31.51,31.48,31.5,82000.0,27.268,27.294,27.268,27.2853,82000.0
2011-09-27 12:50:00,31.5,31.52,31.49,31.51,94200.0,27.2853,27.3026,27.2766,27.294,94200.0
2011-09-27 12:55:00,31.51,31.52,31.49,31.49,99700.0,27.294,27.3026,27.2766,27.2766,99700.0
2011-09-27 13:00:00,31.49,31.51,31.46,31.5,153000.0,27.2766,27.294,27.2507,27.2853,153000.0
2011-09-27 13:05:00,31.49,31.53,31.49,31.52,149100.0,27.2766,27.3113,27.2766,27.3026,149100.0
2011-09-27 13:10:00,31.53,31.53,31.49,31.5,136600.0,27.3113,27.3113,27.2766,27.2853,136600.0
2011-09-27 13:15:00,31.5,31.53,31.46,31.5,64200.0,27.2853,27.3113,27.2507,27.2853,64200.0
2011-09-27 13:20:00,31.51,31.53,31.5,31.52,100600.0,27.294,27.3113,27.2853,27.3026,100600.0
2011-09-27 13:25:00,31.53,31.56,31.51,31.54,72900.0,27.3113,27.3373,27.294,27.32,72900.0
2011-09-27 13:30:00,31.55,31.56,31.51,31.51,121500.0,27.3286,27.3373,27.294,27.294,121500.0
2011-09-27 13:35:00,31.51,31.57,31.51,31.56,137900.0,27.294,27.3459,27.294,27.3373,137900.0
2011-09-27 13:40:00,31.56,31.58,31.52,31.55,84000.0,27.3373,27.3546,27.3026,27.3286,84000.0
2011-09-27 13:45:00,31.55,31.57,31.53,31.55,132600.0,27.3286,27.3459,27.3113,27.3286,132600.0
2011-09-27 13:50:00,31.55,31.58,31.55,31.56,191900.0,27.3286,27.3546,27.3286,27.3373,191900.0
2011-09-27 13:55:00,31.56,31.57,31.55,31.55,101200.0,27.3373,27.3459,27.3286,27.3286,101200.0
2011-09-27 14:00:00,31.55,31.58,31.55,31.57,82900.0,27.3286,27.3546,27.3286,27.3459,82900.0
2011-09-27 14:05:00,31.57,31.6,31.55,31.55,136200.0,27.3459,27.3719,27.3286,27.3286,136200.0
2011-09-27 14:10:00,31.55,31.64,31.54,31.62,159500.0,27.3286,27.4066,27.32,27.3892,159500.0
2011-09-27 14:15:00,31.61,31.66,31.61,31.66,160800.0,27.3806,27.4239,27.3806,27.4239,160800.0
2011-09-27 14:20:00,31.65,31.67,31.63,31.66,172500.0,27.4152,27.4326,27.3979,27.4239,172500.0
2011-09-27 14:25:00,31.66,31.68,31.63,31.65,91600.0,27.4239,27.4412,27.3979,27.4152,91600.0
2011-09-27 14:30:00,31.64,31.7,31.64,31.68,147600.0,27.4066,27.4585,27.4066,27.4412,147600.0
2011-09-27 14:35:00,31.68,31.71,31.65,31.66,105800.0,27.4412,27.4672,27.4152,27.4239,105800.0
2011-09-27 14:40:00,31.65,31.69,31.64,31.65,79000.0,27.4152,27.4499,27.4066,27.4152,79000.0
2011-09-27 14:45:00,31.66,31.66,31.64,31.66,105900.0,27.4239,27.4239,27.4066,27.4239,105900.0
2011-09-27 14:50:00,31.66,31.71,31.65,31.69,89400.0,27.4239,27.4672,27.4152,27.4499,89400.0
2011-09-27 14:55:00,31.7,31.71,31.64,31.64,268700.0,27.4585,27.4672,27.4066,27.4066,268700.0
2011-09-27 15:00:00,31.64,31.65,31.56,31.56,186700.0,27.4066,27.4152,27.3373,27.3373,186700.0
2011-09-27 15:05:00,31.56,31.58,31.46,31.5,162500.0,27.3373,27.3546,27.2507,27.2853,162500.0
2011-09-27 15:10:00,31.5,31.5,31.4,31.46,324100.0,27.2853,27.2853,27.1987,27.2507,324100.0
2011-09-27 15:15:00,31.46,31.54,31.45,31.53,333500.0,27.2507,27.32,27.242,27.3113,333500.0
2011-09-27 15:20:00,31.53,31.53,31.38,31.39,158900.0,27.3113,27.3113,27.1814,27.19,158900.0
2011-09-27 15:25:00,31.4,31.44,31.33,31.39,161800.0,27.1987,27.2333,27.1381,27.19,161800.0
2011-09-27 15:30:00,31.38,31.48,31.36,31.42,296500.0,27.1814,27.268,27.164,27.216,296500.0
2011-09-27 15:35:00,31.41,31.45,31.32,31.32,191300.0,27.2073,27.242,27.1294,27.1294,191300.0
2011-09-27 15:40:00,31.33,31.35,31.24,31.3,260700.0,27.1381,27.1554,27.0601,27.1121,260700.0
2011-09-27 15:45:00,31.29,31.3,31.09,31.12,536200.0,27.1034,27.1121,26.9302,26.9561,536200.0
2011-09-27 15:50:00,31.12,31.16,31.05,31.07,403100.0,26.9561,26.9908,26.8955,26.9128,403100.0
2011-09-27 15:55:00,31.07,31.17,31.0,31.16,799300.0,26.9128,26.9995,26.8522,26.9908,799300.0
2011-09-28 09:30:00,31.27,31.39,31.23,31.35,338900.0,27.0861,27.19,27.0514,27.1554,338900.0
2011-09-28 09:35:00,31.35,31.35,31.11,31.24,175000.0,27.1554,27.1554,26.9475,27.0601,175000.0
2011-09-28 09:40:00,31.24,31.35,31.21,31.3,146900.0,27.0601,27.1554,27.0341,27.1121,146900.0
2011-09-28 09:45:00,31.3,31.34,31.24,31.27,89900.0,27.1121,27.1467,27.0601,27.0861,89900.0
2011-09-28 09:50:00,31.28,31.34,31.25,31.31,273000.0,27.0947,27.1467,27.0688,27.1207,273000.0
2011-09-28 09:55:00,31.31,31.33,31.27,31.3,324200.0,27.1207,27.1381,27.0861,27.1121,324200.0
2011-09-28 10:00:00,31.31,31.33,31.27,31.3,163000.0,27.1207,27.1381,27.0861,27.1121,163000.0
2011-09-28 10:05:00,31.3,31.34,31.26,31.33,172800.0,27.1121,27.1467,27.0774,27.1381,172800.0
2011-09-28 10:10:00,31.33,31.34,31.27,31.31,191800.0,27.1381,27.1467,27.0861,27.1207,191800.0
2011-09-28 10:15:00,31.31,31.33,31.09,31.13,238600.0,27.1207,27.1381,26.9302,26.9648,238600.0
2011-09-28 10:20:00,31.13,31.15,31.01,31.02,217700.0,26.9648,26.9821,26.8609,26.8695,217700.0
2011-09-28 10:25:00,31.03,31.11,31.02,31.09,182700.0,26.8782,26.9475,26.8695,26.9302,182700.0
2011-09-28 10:30:00,31.11,31.13,31.0,31.08,154900.0,26.9475,26.9648,26.8522,26.9215,154900.0
2011-09-28 10:35:00,31.09,31.14,30.99,31.01,175100.0,26.9302,26.9735,26.8435,26.8609,175100.0
2011-09-28 10:40:00,31.01,31.05,30.95,31.0,147500.0,26.8609,26.8955,26.8089,26.8522,147500.0
2011-09-28 10:45:00,31.01,31.08,30.96,31.07,100800.0,26.8609,26.9215,26.8176,26.9128,100800.0
2011-09-28 10:50:00,31.08,31.16,31.04,31.14,117200.0,26.9215,26.9908,26.8869,26.9735,117200.0
2011-09-28 10:55:00,31.15,31.17,31.1,31.12,228000.0,26.9821,26.9995,26.9388,26.9561,228000.0
2011-09-28 11:00:00,31.11,31.16,31.05,31.11,182000.0,26.9475,26.9908,26.8955,26.9475,182000.0
2011-09-28 11:05:00,31.12,31.14,31.07,31.11,169500.0,26.9561,26.9735,26.9128,26.9475,169500.0
2011-09-28 11:10:00,31.12,31.21,31.06,31.15,116600.0,26.9561,27.0341,26.9042,26.9821,116600.0
2011-09-28 11:15:00,31.16,31.2,31.13,31.16,97200.0,26.9908,27.0254,26.9648,26.9908,97200.0
2011-09-28 11:20:00,31.16,31.17,31.09,31.16,70200.0,26.9908,26.9995,26.9302,26.9908,70200.0
2011-09-28 11:25:00,31.16,31.18,31.11,31.17,60400.0,26.9908,27.0081,26.9475,26.9995,60400.0
2011-09-28 11:30:00,31.19,31.2,31.09,31.1,69300.0,27.0168,27.0254,26.9302,26.9388,69300.0
2011-09-28 11:35:00,31.1,31.32,31.1,31.29,148000.0,26.9388,27.1294,26.9388,27.1034,148000.0
2011-09-28 11:40:00,31.3,31.36,31.26,31.36,97600.0,27.1121,27.164,27.0774,27.164,97600.0
2011-09-28 11:45:00,31.36,31.37,31.3,31.32,76300.0,27.164,27.1727,27.1121,27.1294,76300.0
2011-09-28 11:50:00,31.32,31.42,31.3,31.4,81800.0,27.1294,27.216,27.1121,27.1987,81800.0
2011-09-28 11:55:00,31.41,31.42,31.34,31.38,81200.0,27.2073,27.216,27.1467,27.1814,81200.0
2011-09-28 12:00:00,31.38,31.41,31.3,31.33,66900.0,27.1814,27.2073,27.1121,27.1381,66900.0
2011-09-28 12:05:00,31.33,31.34,31.23,31.25,89400.0,27.1381,27.1467,27.0514,27.0688,89400.0
2011-09-28 12:10:00,31.24,31.29,31.23,31.23,76200.0,27.0601,27.1034,27.0514,27.0514,76200.0
2011-09-28 12:15:00,31.23,31.23,31.17,31.17,65400.0,27.0514,27.0514,26.9995,26.9995,65400.0
2011-09-28 12:20:00,31.17,31.24,31.17,31.18,61200.0,26.9995,27.0601,26.9995,27.0081,61200.0
2011-09-28 12:25:00,31.18,31.26,31.18,31.23,65100.0,27.0081,27.0774,27.0081,27.0514,65100.0
2011-09-28 12:30:00,31.22,31.23,31.14,31.16,40200.0,27.0428,27.0514,26.9735,26.9908,40200.0
2011-09-28 12:35:00,31.18,31.19,31.13,31.15,48400.0,27.0081,27.0168,26.9648,26.9821,48400.0
2011-09-28 12:40:00,31.15,31.18,31.08,31.09,50000.0,26.9821,27.0081,26.9215,26.9302,50000.0
2011-09-28 12:45:00,31.08,31.14,31.08,31.12,47100.0,26.9215,26.9735,26.9215,26.9561,47100.0
2011-09-28 12:50:00,31.12,31.16,31.11,31.13,36200.0,26.9561,26.9908,26.9475,26.9648,36200.0
2011-09-28 12:55:00,31.13,31.25,31.13,31.21,101400.0,26.9648,27.0688,26.9648,27.0341,101400.0
2011-09-28 13:00:00,31.21,31.22,31.17,31.21,56300.0,27.0341,27.0428,26.9995,27.0341,56300.0
2011-09-28 13:05:00,31.22,31.25,31.13,31.13,108800.0,27.0428,27.0688,26.9648,26.9648,108800.0
2011-09-28 13:10:00,31.13,31.14,31.09,31.1,74300.0,26.9648,26.9735,26.9302,26.9388,74300.0
2011-09-28 13:15:00,31.1,31.13,31.09,31.09,77000.0,26.9388,26.9648,26.9302,26.9302,77000.0
2011-09-28 13:20:00,31.09,31.09,31.06,31.06,52500.0,26.9302,26.9302,26.9042,26.9042,52500.0
2011-09-28 13:25:00,31.06,31.09,31.02,31.05,86500.0,26.9042,26.9302,26.8695,26.8955,86500.0
2011-09-28 13:30:00,31.05,31.05,30.94,30.96,91700.0,26.8955,26.8955,26.8002,26.8176,91700.0
2011-09-28 13:35:00,30.96,31.05,30.96,31.02,99400.0,26.8176,26.8955,26.8176,26.8695,99400.0
2011-09-28 13:40:00,31.02,31.05,30.99,31.0,196100.0,26.8695,26.8955,26.8435,26.8522,196100.0
2011-09-28 13:45:00,31.01,31.03,30.92,30.95,114700.0,26.8609,26.8782,26.7829,26.8089,114700.0
2011-09-28 13:50:00,30.94,30.97,30.89,30.9,64000.0,26.8002,26.8262,26.7569,26.7656,64000.0
2011-09-28 13:55:00,30.9,30.9,30.82,30.84,107400.0,26.7656,26.7656,26.6963,26.7136,107400.0
2011-09-28 14:00:00,30.83,30.86,30.75,30.76,201100.0,26.705,26.7309,26.6357,26.6443,201100.0
2011-09-28 14:05:00,30.76,30.81,30.75,30.8,139000.0,26.6443,26.6876,26.6357,26.679,139000.0
2011-09-28 14:10:00,30.8,30.82,30.76,30.8,129900.0,26.679,26.6963,26.6443,26.679,129900.0
2011-09-28 14:15:00,30.8,30.87,30.79,30.85,153100.0,26.679,26.7396,26.6703,26.7223,153100.0
2011-09-28 14:20:00,30.84,30.89,30.83,30.89,152100.0,26.7136,26.7569,26.705,26.7569,152100.0
2011-09-28 14:25:00,30.88,30.92,30.84,30.85,90400.0,26.7483,26.7829,26.7136,26.7223,90400.0
2011-09-28 14:30:00,30.85,30.89,30.8,30.88,66000.0,26.7223,26.7569,26.679,26.7483,66000.0
2011-09-28 14:35:00,30.88,30.89,30.82,30.87,56700.0,26.7483,26.7569,26.6963,26.7396,56700.0
2011-09-28 14:40:00,30.87,30.9,30.86,30.89,50500.0,26.7396,26.7656,26.7309,26.7569,50500.0
2011-09-28 14:45:00,30.9,30.9,30.79,30.81,100000.0,26.7656,26.7656,26.6703,26.6876,100000.0
2011-09-28 14:50:00,30.8,30.85,30.78,30.81,60700.0,26.679,26.7223,26.6616,26.6876,60700.0
2011-09-28 14:55:00,30.81,30.89,30.79,30.86,75200.0,26.6876,26.7569,26.6703,26.7309,75200.0
2011-09-28 15:00:00,30.85,30.9,30.82,30.89,182500.0,26.7223,26.7656,26.6963,26.7569,182500.0
2011-09-28 15:05:00,30.89,30.92,30.85,30.87,53000.0,26.7569,26.7829,26.7223,26.7396,53000.0
2011-09-28 15:10:00,30.87,30.95,30.87,30.9,158600.0,26.7396,26.8089,26.7396,26.7656,158600.0
2011-09-28 15:15:00,30.9,30.91,30.78,30.8,133500.0,26.7656,26.7742,26.6616,26.679,133500.0
2011-09-28 15:20:00,30.8,30.84,30.75,30.79,131900.0,26.679,26.7136,26.6357,26.6703,131900.0
2011-09-28 15:25:00,30.79,30.83,30.73,30.76,170100.0,26.6703,26.705,26.6183,26.6443,170100.0
2011-09-28 15:30:00,30.75,30.76,30.7,30.7,176800.0,26.6357,26.6443,26.5923,26.5923,176800.0
2011-09-28 15:35:00,30.71,30.71,30.56,30.58,219100.0,26.601,26.601,26.4711,26.4884,219100.0
2011-09-28 15:40:00,30.58,30.62,30.56,30.56,252200.0,26.4884,26.523,26.4711,26.4711,252200.0
2011-09-28 15:45:00,30.55,30.57,30.38,30.41,365500.0,26.4624,26.4797,26.3152,26.3411,365500.0
2011-09-28 15:50:00,30.42,30.48,30.38,30.43,301400.0,26.3498,26.4018,26.3152,26.3585,301400.0
2011-09-28 15:55:00,30.44,30.49,30.43,30.47,741000.0,26.3671,26.4104,26.3585,26.3931,741000.0
2011-09-29 09:30:00,31.15,31.21,31.02,31.2,223900.0,26.9821,27.0341,26.8695,27.0254,223900.0
2011-09-29 09:35:00,31.2,31.35,31.18,31.32,353800.0,27.0254,27.1554,27.0081,27.1294,353800.0
2011-09-29 09:40:00,31.32,31.47,31.32,31.46,272100.0,27.1294,27.2593,27.1294,27.2507,272100.0
2011-09-29 09:45:00,31.47,31.49,31.34,31.44,215000.0,27.2593,27.2766,27.1467,27.2333,215000.0
2011-09-29 09:50:00,31.44,31.52,31.35,31.36,221100.0,27.2333,27.3026,27.1554,27.164,221100.0
2011-09-29 09:55:00,31.36,31.41,31.32,31.38,133500.0,27.164,27.2073,27.1294,27.1814,133500.0
2011-09-29 10:00:00,31.37,31.4,31.26,31.32,159000.0,27.1727,27.1987,27.0774,27.1294,159000.0
2011-09-29 10:05:00,31.31,31.37,31.23,31.27,124300.0,27.1207,27.1727,27.0514,27.0861,124300.0
2011-09-29 10:10:00,31.25,31.35,31.24,31.33,102300.0,27.0688,27.1554,27.0601,27.1381,102300.0
2011-09-29 10:15:00,31.32,31.33,31.22,31.31,187500.0,27.1294,27.1381,27.0428,27.1207,187500.0
2011-09-29 10:20:00,31.3,31.34,31.2,31.25,157900.0,27.1121,27.1467,27.0254,27.0688,157900.0
2011-09-29 10:25:00,31.24,31.28,31.11,31.15,75400.0,27.0601,27.0947,26.9475,26.9821,75400.0
2011-09-29 10:30:00,31.15,31.18,31.11,31.17,119000.0,26.9821,27.0081,26.9475,26.9995,119000.0
2011-09-29 10:35:00,31.16,31.22,31.14,31.15,176600.0,26.9908,27.0428,26.9735,26.9821,176600.0
2011-09-29 10:40:00,31.14,31.18,31.04,31.05,181100.0,26.9735,27.0081,26.8869,26.8955,181100.0
2011-09-29 10:45:00,31.05,31.05,30.96,31.04,214800.0,26.8955,26.8955,26.8176,26.8869,214800.0
2011-09-29 10:50:00,31.03,31.05,30.96,30.99,208400.0,26.8782,26.8955,26.8176,26.8435,208400.0
2011-09-29 10:55:00,30.99,31.05,30.97,31.02,134400.0,26.8435,26.8955,26.8262,26.8695,134400.0
2011-09-29 11:00:00,31.02,31.12,31.02,31.09,127700.0,26.8695,26.9561,26.8695,26.9302,127700.0
2011-09-29 11:05:00,31.09,31.12,31.08,31.1,224500.0,26.9302,26.9561,26.9215,26.9388,224500.0
2011-09-29 11:10:00,31.1,31.14,31.03,31.13,105700.0,26.9388,26.9735,26.8782,26.9648,105700.0
2011-09-29 11:15:00,31.13,31.16,31.07,31.08,75000.0,26.9648,26.9908,26.9128,26.9215,75000.0
2011-09-29 11:20:00,31.08,31.11,31.0,31.02,55800.0,26.9215,26.9475,26.8522,26.8695,55800.0
2011-09-29 11:25:00,31.0,31.14,31.0,31.12,70500.0,26.8522,26.9735,26.8522,26.9561,70500.0
2011-09-29 11:30:00,31.12,31.15,31.08,31.15,83800.0,26.9561,26.9821,26.9215,26.9821,83800.0
2011-09-29 11:35:00,31.14,31.18,31.13,31.14,93800.0,26.9735,27.0081,26.9648,26.9735,93800.0
2011-09-29 11:40:00,31.15,31.18,31.11,31.18,56700.0,26.9821,27.0081,26.9475,27.0081,56700.0
2011-09-29 11:45:00,31.19,31.24,31.16,31.23,51300.0,27.0168,27.0601,26.9908,27.0514,51300.0
2011-09-29 11:50:00,31.24,31.27,31.19,31.19,49100.0,27.0601,27.0861,27.0168,27.0168,49100.0
2011-09-29 11:55:00,31.2,31.25,31.18,31.19,46100.0,27.0254,27.0688,27.0081,27.0168,46100.0
2011-09-29 12:00:00,31.19,31.28,31.19,31.23,81100.0,27.0168,27.0947,27.0168,27.0514,81100.0
2011-09-29 12:05:00,31.22,31.22,31.13,31.14,77500.0,27.0428,27.0428,26.9648,26.9735,77500.0
2011-09-29 12:10:00,31.13,31.18,31.12,31.12,67300.0,26.9648,27.0081,26.9561,26.9561,67300.0
2011-09-29 12:15:00,31.12,31.15,31.1,31.14,90700.0,26.9561,26.9821,26.9388,26.9735,90700.0
2011-09-29 12:20:00,31.12,31.18,31.1,31.16,92400.0,26.9561,27.0081,26.9388,26.9908,92400.0
2011-09-29 12:25:00,31.17,31.21,31.13,31.17,54600.0,26.9995,27.0341,26.9648,26.9995,54600.0
2011-09-29 12:30:00,31.16,31.16,31.05,31.07,101800.0,26.9908,26.9908,26.8955,26.9128,101800.0
2011-09-29 12:35:00,31.07,31.09,31.01,31.06,153400.0,26.9128,26.9302,26.8609,26.9042,153400.0
2011-09-29 12:40:00,31.06,31.08,31.02,31.03,103200.0,26.9042,26.9215,26.8695,26.8782,103200.0
2011-09-29 12:45:00,31.03,31.12,31.02,31.09,68400.0,26.8782,26.9561,26.8695,26.9302,68400.0
2011-09-29 12:50:00,31.09,31.15,31.07,31.11,85400.0,26.9302,26.9821,26.9128,26.9475,85400.0
2011-09-29 12:55:00,31.11,31.13,31.05,31.05,66000.0,26.9475,26.9648,26.8955,26.8955,66000.0
2011-09-29 13:00:00,31.05,31.05,31.0,31.03,96100.0,26.8955,26.8955,26.8522,26.8782,96100.0
2011-09-29 13:05:00,31.04,31.07,31.0,31.01,76500.0,26.8869,26.9128,26.8522,26.8609,76500.0
2011-09-29 13:10:00,31.02,31.08,30.97,30.99,112800.0,26.8695,26.9215,26.8262,26.8435,112800.0
2011-09-29 13:15:00,30.98,31.05,30.96,30.99,165500.0,26.8349,26.8955,26.8176,26.8435,165500.0
2011-09-29 13:20:00,31.0,31.02,30.96,30.98,45100.0,26.8522,26.8695,26.8176,26.8349,45100.0
2011-09-29 13:25:00,30.97,31.02,30.86,30.86,86400.0,26.8262,26.8695,26.7309,26.7309,86400.0
2011-09-29 13:30:00,30.86,30.9,30.75,30.75,122400.0,26.7309,26.7656,26.6357,26.6357,122400.0
2011-09-29 13:35:00,30.76,30.81,30.64,30.65,134600.0,26.6443,26.6876,26.5404,26.549,134600.0
2011-09-29 13:40:00,30.64,30.68,30.54,30.58,380200.0,26.5404,26.575,26.4538,26.4884,380200.0
2011-09-29 13:45:00,30.57,30.69,30.55,30.65,106100.0,26.4797,26.5837,26.4624,26.549,106100.0
2011-09-29 13:50:00,30.65,30.66,30.59,30.63,86200.0,26.549,26.5577,26.4971,26.5317,86200.0
2011-09-29 13:55:00,30.64,30.72,30.6,30.65,88900.0,26.5404,26.6097,26.5057,26.549,88900.0
2011-09-29 14:00:00,30.65,30.7,30.54,30.54,144000.0,26.549,26.5923,26.4538,26.4538,144000.0
2011-09-29 14:05:00,30.54,30.57,30.5,30.52,139400.0,26.4538,26.4797,26.4191,26.4364,139400.0
2011-09-29 14:10:00,30.52,30.52,30.37,30.4,142900.0,26.4364,26.4364,26.3065,26.3325,142900.0
2011-09-29 14:15:00,30.4,30.48,30.39,30.46,108400.0,26.3325,26.4018,26.3238,26.3845,108400.0
2011-09-29 14:20:00,30.45,30.46,30.39,30.45,124600.0,26.3758,26.3845,26.3238,26.3758,124600.0
2011-09-29 14:25:00,30.45,30.56,30.45,30.5,120100.0,26.3758,26.4711,26.3758,26.4191,120100.0
2011-09-29 14:30:00,30.5,30.5,30.39,30.45,76400.0,26.4191,26.4191,26.3238,26.3758,76400.0
2011-09-29 14:35:00,30.46,30.57,30.45,30.55,60900.0,26.3845,26.4797,26.3758,26.4624,60900.0
2011-09-29 14:40:00,30.53,30.58,30.44,30.44,133200.0,26.4451,26.4884,26.3671,26.3671,133200.0
2011-09-29 14:45:00,30.44,30.48,30.37,30.41,96500.0,26.3671,26.4018,26.3065,26.3411,96500.0
2011-09-29 14:50:00,30.41,30.45,30.33,30.43,229500.0,26.3411,26.3758,26.2719,26.3585,229500.0
2011-09-29 14:55:00,30.43,30.51,30.41,30.49,119200.0,26.3585,26.4278,26.3411,26.4104,119200.0
2011-09-29 15:00:00,30.49,30.52,30.27,30.28,167700.0,26.4104,26.4364,26.2199,26.2285,167700.0
2011-09-29 15:05:00,30.28,30.34,30.25,30.3,246800.0,26.2285,26.2805,26.2026,26.2459,246800.0
2011-09-29 15:10:00,30.31,30.37,30.29,30.29,127200.0,26.2545,26.3065,26.2372,26.2372,127200.0
2011-09-29 15:15:00,30.29,30.41,30.23,30.28,208800.0,26.2372,26.3411,26.1852,26.2285,208800.0
2011-09-29 15:20:00,30.27,30.35,30.24,30.31,143600.0,26.2199,26.2892,26.1939,26.2545,143600.0
2011-09-29 15:25:00,30.31,30.41,30.31,30.36,170200.0,26.2545,26.3411,26.2545,26.2978,170200.0
2011-09-29 15:30:00,30.37,30.53,30.34,30.48,208500.0,26.3065,26.4451,26.2805,26.4018,208500.0
2011-09-29 15:35:00,30.48,30.64,30.48,30.63,203600.0,26.4018,26.5404,26.4018,26.5317,203600.0
2011-09-29 15:40:00,30.63,30.67,30.51,30.58,392200.0,26.5317,26.5664,26.4278,26.4884,392200.0
2011-09-29 15:45:00,30.57,30.69,30.54,30.62,269300.0,26.4797,26.5837,26.4538,26.523,269300.0
2011-09-29 15:50:00,30.62,30.71,30.58,30.59,263200.0,26.523,26.601,26.4884,26.4971,263200.0
2011-09-29 15:55:00,30.59,30.7,30.59,30.64,857700.0,26.4971,26.5923,26.4971,26.5404,857700.0
2011-09-30 09:30:00,30.16,30.4,30.15,30.25,162300.0,26.1246,26.3325,26.1159,26.2026,162300.0
2011-09-30 09:35:00,30.27,30.27,30.15,30.16,279100.0,26.2199,26.2199,26.1159,26.1246,279100.0
2011-09-30 09:40:00,30.15,30.37,30.09,30.25,174500.0,26.1159,26.3065,26.064,26.2026,174500.0
2011-09-30 09:45:00,30.24,30.3,30.04,30.11,320000.0,26.1939,26.2459,26.0207,26.0813,320000.0
2011-09-30 09:50:00,30.11,30.17,30.01,30.17,255700.0,26.0813,26.1333,25.9947,26.1333,255700.0
2011-09-30 09:55:00,30.17,30.25,30.0,30.01,193700.0,26.1333,26.2026,25.986,25.9947,193700.0
2011-09-30 10:00:00,30.01,30.14,29.99,30.07,197100.0,25.9947,26.1073,25.9773,26.0466,197100.0
2011-09-30 10:05:00,30.08,30.17,30.06,30.07,332700.0,26.0553,26.1333,26.038,26.0466,332700.0
2011-09-30 10:10:00,30.06,30.12,30.0,30.11,254500.0,26.038,26.0899,25.986,26.0813,254500.0
2011-09-30 10:15:00,30.11,30.24,30.1,30.23,207800.0,26.0813,26.1939,26.0726,26.1852,207800.0
2011-09-30 10:20:00,30.24,30.34,30.21,30.29,243900.0,26.1939,26.2805,26.1679,26.2372,243900.0
2011-09-30 10:25:00,30.29,30.32,30.25,30.27,205800.0,26.2372,26.2632,26.2026,26.2199,205800.0
2011-09-30 10:30:00,30.27,30.33,30.25,30.3,148100.0,26.2199,26.2719,26.2026,26.2459,148100.0
2011-09-30 10:35:00,30.31,30.38,30.23,30.28,130800.0,26.2545,26.3152,26.1852,26.2285,130800.0
2011-09-30 10:40:00,30.28,30.34,30.26,30.29,107900.0,26.2285,26.2805,26.2112,26.2372,107900.0
2011-09-30 10:45:00,30.28,30.3,30.2,30.2,138800.0,26.2285,26.2459,26.1592,26.1592,138800.0
2011-09-30 10:50:00,30.21,30.32,30.19,30.21,60100.0,26.1679,26.2632,26.1506,26.1679,60100.0
2011-09-30 10:55:00,30.21,30.32,30.18,30.19,93500.0,26.1679,26.2632,26.1419,26.1506,93500.0
2011-09-30 11:00:00,30.19,30.26,30.19,30.23,100900.0,26.1506,26.2112,26.1506,26.1852,100900.0
2011-09-30 11:05:00,30.24,30.35,30.19,30.29,142300.0,26.1939,26.2892,26.1506,26.2372,142300.0
2011-09-30 11:10:00,30.28,30.29,30.23,30.28,139300.0,26.2285,26.2372,26.1852,26.2285,139300.0
2011-09-30 11:15:00,30.27,30.35,30.27,30.29,63500.0,26.2199,26.2892,26.2199,26.2372,63500.0
2011-09-30 11:20:00,30.3,30.43,30.28,30.43,170900.0,26.2459,26.3585,26.2285,26.3585,170900.0
2011-09-30 11:25:00,30.44,30.48,30.42,30.48,196600.0,26.3671,26.4018,26.3498,26.4018,196600.0
2011-09-30 11:30:00,30.48,30.61,30.47,30.6,256300.0,26.4018,26.5144,26.3931,26.5057,256300.0
2011-09-30 11:35:00,30.6,30.66,30.58,30.62,95500.0,26.5057,26.5577,26.4884,26.523,95500.0
2011-09-30 11:40:00,30.62,30.71,30.58,30.69,83800.0,26.523,26.601,26.4884,26.5837,83800.0
2011-09-30 11:45:00,30.69,30.7,30.6,30.66,133900.0,26.5837,26.5923,26.5057,26.5577,133900.0
2011-09-30 11:50:00,30.66,30.67,30.55,30.58,204600.0,26.5577,26.5664,26.4624,26.4884,204600.0
2011-09-30 11:55:00,30.59,30.6,30.53,30.56,86200.0,26.4971,26.5057,26.4451,26.4711,86200.0
2011-09-30 12:00:00,30.55,30.6,30.52,30.6,1026100.0,26.4624,26.5057,26.4364,26.5057,1026100.0
2011-09-30 12:05:00,30.6,30.6,30.5,30.51,117000.0,26.5057,26.5057,26.4191,26.4278,117000.0
2011-09-30 12:10:00,30.51,30.54,30.5,30.52,100200.0,26.4278,26.4538,26.4191,26.4364,100200.0
2011-09-30 12:15:00,30.53,30.56,30.5,30.54,107600.0,26.4451,26.4711,26.4191,26.4538,107600.0
2011-09-30 12:20:00,30.53,30.58,30.52,30.55,43400.0,26.4451,26.4884,26.4364,26.4624,43400.0
2011-09-30 12:25:00,30.54,30.58,30.52,30.57,41200.0,26.4538,26.4884,26.4364,26.4797,41200.0
2011-09-30 12:30:00,30.56,30.57,30.5,30.53,63500.0,26.4711,26.4797,26.4191,26.4451,63500.0
2011-09-30 12:35:00,30.53,30.55,30.48,30.54,102100.0,26.4451,26.4624,26.4018,26.4538,102100.0
2011-09-30 12:40:00,30.53,30.56,30.49,30.56,52000.0,26.4451,26.4711,26.4104,26.4711,52000.0
2011-09-30 12:45:00,30.56,30.6,30.52,30.53,73800.0,26.4711,26.5057,26.4364,26.4451,73800.0
2011-09-30 12:50:00,30.53,30.55,30.49,30.5,28500.0,26.4451,26.4624,26.4104,26.4191,28500.0
2011-09-30 12:55:00,30.5,30.5,30.41,30.43,59600.0,26.4191,26.4191,26.3411,26.3585,59600.0
2011-09-30 13:00:00,30.42,30.42,30.35,30.37,59200.0,26.3498,26.3498,26.2892,26.3065,59200.0
2011-09-30 13:05:00,30.37,30.42,30.36,30.36,42100.0,26.3065,26.3498,26.2978,26.2978,42100.0
2011-09-30 13:10:00,30.36,30.41,30.35,30.39,69500.0,26.2978,26.3411,26.2892,26.3238,69500.0
2011-09-30 13:15:00,30.39,30.4,30.35,30.37,62500.0,26.3238,26.3325,26.2892,26.3065,62500.0
2011-09-30 13:20:00,30.38,30.39,30.34,30.38,67300.0,26.3152,26.3238,26.2805,26.3152,67300.0
2011-09-30 13:25:00,30.37,30.43,30.36,30.37,49400.0,26.3065,26.3585,26.2978,26.3065,49400.0
2011-09-30 13:30:00,30.36,30.45,30.35,30.44,37000.0,26.2978,26.3758,26.2892,26.3671,37000.0
2011-09-30 13:35:00,30.44,30.45,30.4,30.42,48000.0,26.3671,26.3758,26.3325,26.3498,48000.0
2011-09-30 13:40:00,30.42,30.42,30.35,30.41,88900.0,26.3498,26.3498,26.2892,26.3411,88900.0
2011-09-30 13:45:00,30.4,30.47,30.4,30.43,124900.0,26.3325,26.3931,26.3325,26.3585,124900.0
2011-09-30 13:50:00,30.44,30.45,30.4,30.42,49600.0,26.3671,26.3758,26.3325,26.3498,49600.0
2011-09-30 13:55:00,30.42,30.43,30.4,30.41,77800.0,26.3498,26.3585,26.3325,26.3411,77800.0
2011-09-30 14:00:00,30.4,30.43,30.35,30.39,100100.0,26.3325,26.3585,26.2892,26.3238,100100.0
2011-09-30 14:05:00,30.38,30.39,30.32,30.34,207000.0,26.3152,26.3238,26.2632,26.2805,207000.0
2011-09-30 14:10:00,30.34,30.35,30.3,30.32,140100.0,26.2805,26.2892,26.2459,26.2632,140100.0
2011-09-30 14:15:00,30.31,30.38,30.29,30.33,119000.0,26.2545,26.3152,26.2372,26.2719,119000.0
2011-09-30 14:20:00,30.33,30.34,30.3,30.34,109800.0,26.2719,26.2805,26.2459,26.2805,109800.0
2011-09-30 14:25:00,30.34,30.37,30.25,30.33,242300.0,26.2805,26.3065,26.2026,26.2719,242300.0
2011-09-30 14:30:00,30.33,30.39,30.28,30.37,296000.0,26.2719,26.3238,26.2285,26.3065,296000.0
2011-09-30 14:35:00,30.37,30.41,30.35,30.39,227400.0,26.3065,26.3411,26.2892,26.3238,227400.0
2011-09-30 14:40:00,30.4,30.46,30.39,30.43,104800.0,26.3325,26.3845,26.3238,26.3585,104800.0
2011-09-30 14:45:00,30.43,30.44,30.32,30.36,197300.0,26.3585,26.3671,26.2632,26.2978,197300.0
2011-09-30 14:50:00,30.36,30.37,30.23,30.34,257800.0,26.2978,26.3065,26.1852,26.2805,257800.0
2011-09-30 14:55:00,30.33,30.43,30.33,30.39,130300.0,26.2719,26.3585,26.2719,26.3238,130300.0
2011-09-30 15:00:00,30.39,30.4,30.28,30.36,149200.0,26.3238,26.3325,26.2285,26.2978,149200.0
2011-09-30 15:05:00,30.35,30.54,30.35,30.49,177300.0,26.2892,26.4538,26.2892,26.4104,177300.0
2011-09-30 15:10:00,30.48,30.51,30.42,30.43,74900.0,26.4018,26.4278,26.3498,26.3585,74900.0
2011-09-30 15:15:00,30.43,30.45,30.39,30.41,104200.0,26.3585,26.3758,26.3238,26.3411,104200.0
2011-09-30 15:20:00,30.4,30.45,30.37,30.38,156500.0,26.3325,26.3758,26.3065,26.3152,156500.0
2011-09-30 15:25:00,30.38,30.43,30.34,30.4,312600.0,26.3152,26.3585,26.2805,26.3325,312600.0
2011-09-30 15:30:00,30.4,30.41,30.33,30.35,249700.0,26.3325,26.3411,26.2719,26.2892,249700.0
2011-09-30 15:35:00,30.36,30.38,30.28,30.32,328800.0,26.2978,26.3152,26.2285,26.2632,328800.0
2011-09-30 15:40:00,30.32,30.47,30.32,30.45,225100.0,26.2632,26.3931,26.2632,26.3758,225100.0
2011-09-30 15:45:00,30.45,30.45,30.24,30.24,367000.0,26.3758,26.3758,26.1939,26.1939,367000.0
2011-09-30 15:50:00,30.23,30.27,30.13,30.21,470800.0,26.1852,26.2199,26.0986,26.1679,470800.0
2011-09-30 15:55:00,30.21,30.23,30.14,30.15,899100.0,26.1679,26.1852,26.1073,26.1159,899100.0
2011-10-03 09:30:00,30.03,30.04,29.95,29.96,195300.0,26.012,26.0207,25.9427,25.9514,195300.0
2011-10-03 09:35:00,29.95,29.99,29.81,29.89,164600.0,25.9427,25.9773,25.8214,25.8907,164600.0
2011-10-03 09:40:00,29.89,30.07,29.89,30.02,95600.0,25.8907,26.0466,25.8907,26.0033,95600.0
2011-10-03 09:45:00,30.01,30.04,29.83,29.84,121500.0,25.9947,26.0207,25.8388,25.8474,121500.0
2011-10-03 09:50:00,29.84,29.85,29.71,29.76,187200.0,25.8474,25.8561,25.7348,25.7781,187200.0
2011-10-03 09:55:00,29.76,29.79,29.71,29.73,124900.0,25.7781,25.8041,25.7348,25.7521,124900.0
2011-10-03 10:00:00,29.72,30.11,29.7,29.95,276800.0,25.7435,26.0813,25.7261,25.9427,276800.0
2011-10-03 10:05:00,29.95,30.14,29.92,30.12,438300.0,25.9427,26.1073,25.9167,26.0899,438300.0
2011-10-03 10:10:00,30.12,30.33,30.1,30.29,204800.0,26.0899,26.2719,26.0726,26.2372,204800.0
2011-10-03 10:15:00,30.29,30.31,30.25,30.25,134200.0,26.2372,26.2545,26.2026,26.2026,134200.0
2011-10-03 10:20:00,30.24,30.3,30.1,30.14,204900.0,26.1939,26.2459,26.0726,26.1073,204900.0
2011-10-03 10:25:00,30.14,30.23,30.11,30.17,90100.0,26.1073,26.1852,26.0813,26.1333,90100.0
2011-10-03 10:30:00,30.18,30.21,29.98,30.0,172700.0,26.1419,26.1679,25.9687,25.986,172700.0
2011-10-03 10:35:00,29.99,30.04,29.93,29.98,153700.0,25.9773,26.0207,25.9254,25.9687,153700.0
2011-10-03 10:40:00,29.97,30.02,29.86,30.01,207200.0,25.96,26.0033,25.8647,25.9947,207200.0
2011-10-03 10:45:00,30.01,30.05,29.96,30.0,109600.0,25.9947,26.0293,25.9514,25.986,109600.0
2011-10-03 10:50:00,30.0,30.04,29.91,29.99,147400.0,25.986,26.0207,25.908,25.9773,147400.0
2011-10-03 10:55:00,29.99,30.04,29.97,29.97,102500.0,25.9773,26.0207,25.96,25.96,102500.0
2011-10-03 11:00:00,29.97,30.0,29.92,29.95,140200.0,25.96,25.986,25.9167,25.9427,140200.0
2011-10-03 11:05:00,29.95,30.09,29.91,30.08,133200.0,25.9427,26.064,25.908,26.0553,133200.0
2011-10-03 11:10:00,30.07,30.12,30.01,30.03,114300.0,26.0466,26.0899,25.9947,26.012,114300.0
2011-10-03 11:15:00,30.03,30.12,30.01,30.12,94600.0,26.012,26.0899,25.9947,26.0899,94600.0
2011-10-03 11:20:00,30.12,30.18,30.05,30.05,105100.0,26.0899,26.1419,26.0293,26.0293,105100.0
2011-10-03 11:25:00,30.04,30.12,30.0,30.06,112600.0,26.0207,26.0899,25.986,26.038,112600.0
2011-10-03 11:30:00,30.06,30.12,30.02,30.08,108700.0,26.038,26.0899,26.0033,26.0553,108700.0
2011-10-03 11:35:00,30.09,30.1,30.0,30.05,74900.0,26.064,26.0726,25.986,26.0293,74900.0
2011-10-03 11:40:00,30.06,30.07,29.89,29.92,101200.0,26.038,26.0466,25.8907,25.9167,101200.0
2011-10-03 11:45:00,29.93,29.96,29.91,29.92,62000.0,25.9254,25.9514,25.908,25.9167,62000.0
2011-10-03 11:50:00,29.92,30.05,29.91,30.03,91400.0,25.9167,26.0293,25.908,26.012,91400.0
2011-10-03 11:55:00,30.04,30.1,30.02,30.04,69200.0,26.0207,26.0726,26.0033,26.0207,69200.0
2011-10-03 12:00:00,30.05,30.08,29.99,29.99,83600.0,26.0293,26.0553,25.9773,25.9773,83600.0
2011-10-03 12:05:00,29.99,30.04,29.96,29.97,63500.0,25.9773,26.0207,25.9514,25.96,63500.0
2011-10-03 12:10:00,29.96,29.97,29.85,29.85,87000.0,25.9514,25.96,25.8561,25.8561,87000.0
2011-10-03 12:15:00,29.85,29.88,29.8,29.83,53000.0,25.8561,25.8821,25.8128,25.8388,53000.0
2011-10-03 12:20:00,29.82,29.9,29.82,29.89,83400.0,25.8301,25.8994,25.8301,25.8907,83400.0
2011-10-03 12:25:00,29.88,29.92,29.82,29.82,56900.0,25.8821,25.9167,25.8301,25.8301,56900.0
2011-10-03 12:30:00,29.82,29.83,29.75,29.76,69300.0,25.8301,25.8388,25.7695,25.7781,69300.0
2011-10-03 12:35:00,29.74,29.78,29.7,29.77,87600.0,25.7608,25.7954,25.7261,25.7868,87600.0
2011-10-03 12:40:00,29.77,29.81,29.75,29.78,83400.0,25.7868,25.8214,25.7695,25.7954,83400.0
2011-10-03 12:45:00,29.77,29.8,29.7,29.7,55200.0,25.7868,25.8128,25.7261,25.7261,55200.0
2011-10-03 12:50:00,29.7,29.72,29.63,29.68,198800.0,25.7261,25.7435,25.6655,25.7088,198800.0
2011-10-03 12:55:00,29.69,29.69,29.64,29.69,65500.0,25.7175,25.7175,25.6742,25.7175,65500.0
2011-10-03 13:00:00,29.68,29.69,29.58,29.58,80400.0,25.7088,25.7175,25.6222,25.6222,80400.0
2011-10-03 13:05:00,29.58,29.64,29.55,29.63,200900.0,25.6222,25.6742,25.5962,25.6655,200900.0
2011-10-03 13:10:00,29.63,29.67,29.6,29.6,92600.0,25.6655,25.7002,25.6395,25.6395,92600.0
2011-10-03 13:15:00,29.61,29.61,29.48,29.56,138800.0,25.6482,25.6482,25.5356,25.6049,138800.0
2011-10-03 13:20:00,29.57,29.59,29.51,29.58,89300.0,25.6135,25.6309,25.5616,25.6222,89300.0
2011-10-03 13:25:00,29.58,29.6,29.51,29.58,107200.0,25.6222,25.6395,25.5616,25.6222,107200.0
2011-10-03 13:30:00,29.58,29.61,29.49,29.49,90300.0,25.6222,25.6482,25.5442,25.5442,90300.0
2011-10-03 13:35:00,29.49,29.52,29.38,29.42,171300.0,25.5442,25.5702,25.449,25.4836,171300.0
2011-10-03 13:40:00,29.42,29.57,29.42,29.54,152900.0,25.4836,25.6135,25.4836,25.5876,152900.0
2011-10-03 13:45:00,29.54,29.57,29.47,29.48,138600.0,25.5876,25.6135,25.5269,25.5356,138600.0
2011-10-03 13:50:00,29.48,29.51,29.33,29.4,153300.0,25.5356,25.5616,25.4057,25.4663,153300.0
2011-10-03 13:55:00,29.41,29.5,29.41,29.45,148200.0,25.4749,25.5529,25.4749,25.5096,148200.0
2011-10-03 14:00:00,29.46,29.49,29.41,29.44,128200.0,25.5183,25.5442,25.4749,25.5009,128200.0
2011-10-03 14:05:00,29.44,29.52,29.43,29.5,259100.0,25.5009,25.5702,25.4923,25.5529,259100.0
2011-10-03 14:10:00,29.5,29.53,29.4,29.43,170900.0,25.5529,25.5789,25.4663,25.4923,170900.0
2011-10-03 14:15:00,29.42,29.45,29.36,29.36,131300.0,25.4836,25.5096,25.4316,25.4316,131300.0
2011-10-03 14:20:00,29.36,29.41,29.34,29.37,146900.0,25.4316,25.4749,25.4143,25.4403,146900.0
2011-10-03 14:25:00,29.36,29.41,29.23,29.25,266200.0,25.4316,25.4749,25.319,25.3364,266200.0
2011-10-03 14:30:00,29.26,29.31,29.18,29.25,224000.0,25.345,25.3883,25.2757,25.3364,224000.0
2011-10-03 14:35:00,29.26,29.28,29.19,29.19,119200.0,25.345,25.3623,25.2844,25.2844,119200.0
2011-10-03 14:40:00,29.19,29.26,29.16,29.21,129200.0,25.2844,25.345,25.2584,25.3017,129200.0
2011-10-03 14:45:00,29.21,29.21,29.05,29.13,213400.0,25.3017,25.3017,25.1631,25.2324,213400.0
2011-10-03 14:50:00,29.13,29.21,29.11,29.12,135600.0,25.2324,25.3017,25.2151,25.2237,135600.0
2011-10-03 14:55:00,29.12,29.23,29.1,29.23,132400.0,25.2237,25.319,25.2064,25.319,132400.0
2011-10-03 15:00:00,29.22,29.32,29.19,29.29,138600.0,25.3104,25.397,25.2844,25.371,138600.0
2011-10-03 15:05:00,29.29,29.41,29.26,29.27,153300.0,25.371,25.4749,25.345,25.3537,153300.0
2011-10-03 15:10:00,29.27,29.31,29.2,29.23,217900.0,25.3537,25.3883,25.293,25.319,217900.0
2011-10-03 15:15:00,29.23,29.29,29.2,29.25,127500.0,25.319,25.371,25.293,25.3364,127500.0
2011-10-03 15:20:00,29.25,29.26,29.15,29.16,171900.0,25.3364,25.345,25.2497,25.2584,171900.0
2011-10-03 15:25:00,29.16,29.2,29.11,29.13,175900.0,25.2584,25.293,25.2151,25.2324,175900.0
2011-10-03 15:30:00,29.14,29.18,29.1,29.15,216000.0,25.2411,25.2757,25.2064,25.2497,216000.0
2011-10-03 15:35:00,29.16,29.25,29.14,29.18,259900.0,25.2584,25.3364,25.2411,25.2757,259900.0
2011-10-03 15:40:00,29.18,29.21,29.11,29.16,349300.0,25.2757,25.3017,25.2151,25.2584,349300.0
2011-10-03 15:45:00,29.16,29.36,29.16,29.32,413400.0,25.2584,25.4316,25.2584,25.397,413400.0
2011-10-03 15:50:00,29.33,29.33,29.1,29.1,378900.0,25.4057,25.4057,25.2064,25.2064,378900.0
2011-10-03 15:55:00,29.11,29.18,28.99,28.99,934100.0,25.2151,25.2757,25.1111,25.1111,934100.0
2011-10-04 09:30:00,28.73,29.05,28.57,28.58,597700.0,24.8859,25.1631,24.7473,24.756,597700.0
2011-10-04 09:35:00,28.58,28.67,28.5,28.53,293400.0,24.756,24.834,24.6867,24.7127,293400.0
2011-10-04 09:40:00,28.54,28.59,28.42,28.45,281900.0,24.7214,24.7647,24.6174,24.6434,281900.0
2011-10-04 09:45:00,28.46,28.48,28.4,28.42,178300.0,24.6521,24.6694,24.6001,24.6174,178300.0
2011-10-04 09:50:00,28.41,28.42,28.23,28.3,233400.0,24.6087,24.6174,24.4528,24.5135,233400.0
2011-10-04 09:55:00,28.29,28.37,28.19,28.34,150800.0,24.5048,24.5741,24.4182,24.5481,150800.0
2011-10-04 10:00:00,28.33,28.45,28.23,28.29,371600.0,24.5395,24.6434,24.4528,24.5048,371600.0
2011-10-04 10:05:00,28.29,28.49,28.2,28.45,165400.0,24.5048,24.678,24.4268,24.6434,165400.0
2011-10-04 10:10:00,28.44,28.64,28.42,28.5,233400.0,24.6347,24.808,24.6174,24.6867,233400.0
2011-10-04 10:15:00,28.5,28.61,28.47,28.49,614100.0,24.6867,24.782,24.6607,24.678,614100.0
2011-10-04 10:20:00,28.49,28.5,28.25,28.25,151300.0,24.678,24.6867,24.4702,24.4702,151300.0
2011-10-04 10:25:00,28.26,28.4,28.25,28.39,145300.0,24.4788,24.6001,24.4702,24.5914,145300.0
2011-10-04 10:30:00,28.4,28.49,28.32,28.34,238600.0,24.6001,24.678,24.5308,24.5481,238600.0
2011-10-04 10:35:00,28.34,28.47,28.27,28.47,195600.0,24.5481,24.6607,24.4875,24.6607,195600.0
2011-10-04 10:40:00,28.48,28.61,28.45,28.61,331500.0,24.6694,24.782,24.6434,24.782,331500.0
2011-10-04 10:45:00,28.62,28.75,28.56,28.75,295800.0,24.7906,24.9033,24.7387,24.9033,295800.0
2011-10-04 10:50:00,28.75,28.77,28.62,28.67,255100.0,24.9033,24.9206,24.7906,24.834,255100.0
2011-10-04 10:55:00,28.67,28.71,28.59,28.61,260300.0,24.834,24.8686,24.7647,24.782,260300.0
2011-10-04 11:00:00,28.61,28.62,28.54,28.6,204500.0,24.782,24.7906,24.7214,24.7733,204500.0
2011-10-04 11:05:00,28.61,28.95,28.6,28.9,411800.0,24.782,25.0765,24.7733,25.0332,411800.0
2011-10-04 11:10:00,28.9,29.03,28.9,28.96,271400.0,25.0332,25.1458,25.0332,25.0852,271400.0
2011-10-04 11:15:00,28.95,28.98,28.9,28.91,174400.0,25.0765,25.1025,25.0332,25.0418,174400.0
2011-10-04 11:20:00,28.91,28.95,28.8,28.82,189300.0,25.0418,25.0765,24.9466,24.9639,189300.0
2011-10-04 11:25:00,28.81,28.9,28.79,28.9,347800.0,24.9552,25.0332,24.9379,25.0332,347800.0
2011-10-04 11:30:00,28.89,28.9,28.77,28.83,243200.0,25.0245,25.0332,24.9206,24.9726,243200.0
2011-10-04 11:35:00,28.82,28.93,28.81,28.93,415600.0,24.9639,25.0592,24.9552,25.0592,415600.0
2011-10-04 11:40:00,28.92,28.99,28.89,28.98,114600.0,25.0505,25.1111,25.0245,25.1025,114600.0
2011-10-04 11:45:00,28.99,28.99,28.85,28.93,168400.0,25.1111,25.1111,24.9899,25.0592,168400.0
2011-10-04 11:50:00,28.93,29.0,28.88,28.95,483500.0,25.0592,25.1198,25.0159,25.0765,483500.0
2011-10-04 11:55:00,28.96,29.09,28.94,29.07,175700.0,25.0852,25.1978,25.0678,25.1804,175700.0
2011-10-04 12:00:00,29.08,29.25,29.08,29.25,150500.0,25.1891,25.3364,25.1891,25.3364,150500.0
2011-10-04 12:05:00,29.25,29.28,29.16,29.21,273700.0,25.3364,25.3623,25.2584,25.3017,273700.0
2011-10-04 12:10:00,29.19,29.19,29.12,29.14,183100.0,25.2844,25.2844,25.2237,25.2411,183100.0
2011-10-04 12:15:00,29.15,29.16,29.04,29.1,201100.0,25.2497,25.2584,25.1545,25.2064,201100.0
2011-10-04 12:20:00,29.1,29.14,29.06,29.11,133100.0,25.2064,25.2411,25.1718,25.2151,133100.0
2011-10-04 12:25:00,29.11,29.11,29.0,29.01,98500.0,25.2151,25.2151,25.1198,25.1285,98500.0
2011-10-04 12:30:00,29.01,29.04,28.96,29.02,58300.0,25.1285,25.1545,25.0852,25.1371,58300.0
2011-10-04 12:35:00,29.02,29.11,29.01,29.08,184200.0,25.1371,25.2151,25.1285,25.1891,184200.0
2011-10-04 12:40:00,29.08,29.15,29.06,29.14,216900.0,25.1891,25.2497,25.1718,25.2411,216900.0
2011-10-04 12:45:00,29.15,29.21,29.14,29.19,284800.0,25.2497,25.3017,25.2411,25.2844,284800.0
2011-10-04 12:50:00,29.19,29.25,29.1,29.24,111200.0,25.2844,25.3364,25.2064,25.3277,111200.0
2011-10-04 12:55:00,29.25,29.25,29.14,29.18,108800.0,25.3364,25.3364,25.2411,25.2757,108800.0
2011-10-04 13:00:00,29.17,29.18,29.1,29.12,79300.0,25.2671,25.2757,25.2064,25.2237,79300.0
2011-10-04 13:05:00,29.12,29.21,29.04,29.15,113600.0,25.2237,25.3017,25.1545,25.2497,113600.0
2011-10-04 13:10:00,29.14,29.16,28.99,29.05,121000.0,25.2411,25.2584,25.1111,25.1631,121000.0
2011-10-04 13:15:00,29.05,29.13,29.05,29.09,74100.0,25.1631,25.2324,25.1631,25.1978,74100.0
2011-10-04 13:20:00,29.1,29.11,29.05,29.1,57600.0,25.2064,25.2151,25.1631,25.2064,57600.0
2011-10-04 13:25:00,29.09,29.1,29.03,29.08,53400.0,25.1978,25.2064,25.1458,25.1891,53400.0
2011-10-04 13:30:00,29.08,29.15,29.05,29.11,147600.0,25.1891,25.2497,25.1631,25.2151,147600.0
2011-10-04 13:35:00,29.11,29.15,29.06,29.07,99500.0,25.2151,25.2497,25.1718,25.1804,99500.0
2011-10-04 13:40:00,29.08,29.08,29.01,29.04,114300.0,25.1891,25.1891,25.1285,25.1545,114300.0
2011-10-04 13:45:00,29.04,29.14,29.03,29.12,72600.0,25.1545,25.2411,25.1458,25.2237,72600.0
2011-10-04 13:50:00,29.13,29.16,29.07,29.08,92700.0,25.2324,25.2584,25.1804,25.1891,92700.0
2011-10-04 13:55:00,29.08,29.1,29.0,29.01,88400.0,25.1891,25.2064,25.1198,25.1285,88400.0
2011-10-04 14:00:00,29.02,29.13,29.02,29.08,107900.0,25.1371,25.2324,25.1371,25.1891,107900.0
2011-10-04 14:05:00,29.08,29.13,28.99,28.99,81300.0,25.1891,25.2324,25.1111,25.1111,81300.0
2011-10-04 14:10:00,28.99,29.02,28.93,28.95,123200.0,25.1111,25.1371,25.0592,25.0765,123200.0
2011-10-04 14:15:00,28.95,28.98,28.92,28.95,207300.0,25.0765,25.1025,25.0505,25.0765,207300.0
2011-10-04 14:20:00,28.94,28.98,28.89,28.96,124100.0,25.0678,25.1025,25.0245,25.0852,124100.0
2011-10-04 14:25:00,28.97,29.03,28.95,28.99,65200.0,25.0938,25.1458,25.0765,25.1111,65200.0
2011-10-04 14:30:00,28.99,29.11,28.99,29.08,89600.0,25.1111,25.2151,25.1111,25.1891,89600.0
2011-10-04 14:35:00,29.09,29.14,29.05,29.07,70600.0,25.1978,25.2411,25.1631,25.1804,70600.0
2011-10-04 14:40:00,29.06,29.09,28.98,29.02,356200.0,25.1718,25.1978,25.1025,25.1371,356200.0
2011-10-04 14:45:00,29.01,29.05,28.98,29.04,160200.0,25.1285,25.1631,25.1025,25.1545,160200.0
2011-10-04 14:50:00,29.04,29.04,28.86,28.87,148100.0,25.1545,25.1545,24.9985,25.0072,148100.0
2011-10-04 14:55:00,28.87,28.97,28.87,28.9,121300.0,25.0072,25.0938,25.0072,25.0332,121300.0
2011-10-04 15:00:00,28.9,29.0,28.89,28.93,127800.0,25.0332,25.1198,25.0245,25.0592,127800.0
2011-10-04 15:05:00,28.94,28.97,28.79,28.8,132600.0,25.0678,25.0938,24.9379,24.9466,132600.0
2011-10-04 15:10:00,28.8,28.9,28.8,28.86,250000.0,24.9466,25.0332,24.9466,24.9985,250000.0
2011-10-04 15:15:00,28.87,28.98,28.84,28.97,154700.0,25.0072,25.1025,24.9812,25.0938,154700.0
2011-10-04 15:20:00,28.97,29.09,28.94,29.05,139000.0,25.0938,25.1978,25.0678,25.1631,139000.0
2011-10-04 15:25:00,29.06,29.26,29.06,29.18,236000.0,25.1718,25.345,25.1718,25.2757,236000.0
2011-10-04 15:30:00,29.17,29.35,29.16,29.26,369700.0,25.2671,25.423,25.2584,25.345,369700.0
2011-10-04 15:35:00,29.25,29.37,29.23,29.31,254500.0,25.3364,25.4403,25.319,25.3883,254500.0
2011-10-04 15:40:00,29.31,29.57,29.25,29.55,483600.0,25.3883,25.6135,25.3364,25.5962,483600.0
2011-10-04 15:45:00,29.57,29.71,29.46,29.7,464800.0,25.6135,25.7348,25.5183,25.7261,464800.0
2011-10-04 15:50:00,29.7,29.76,29.63,29.72,644100.0,25.7261,25.7781,25.6655,25.7435,644100.0
2011-10-04 15:55:00,29.72,29.97,29.7,29.85,1721600.0,25.7435,25.96,25.7261,25.8561,1721600.0
2011-10-05 09:30:00,30.44,30.5,30.32,30.42,615300.0,26.3671,26.4191,26.2632,26.3498,615300.0
2011-10-05 09:35:00,30.4,30.41,30.31,30.41,805700.0,26.3325,26.3411,26.2545,26.3411,805700.0
2011-10-05 09:40:00,30.41,30.57,30.4,30.5,429200.0,26.3411,26.4797,26.3325,26.4191,429200.0
2011-10-05 09:45:00,30.5,30.52,30.31,30.43,360500.0,26.4191,26.4364,26.2545,26.3585,360500.0
2011-10-05 09:50:00,30.43,30.5,30.36,30.47,351800.0,26.3585,26.4191,26.2978,26.3931,351800.0
2011-10-05 09:55:00,30.48,30.58,30.44,30.46,253400.0,26.4018,26.4884,26.3671,26.3845,253400.0
2011-10-05 10:00:00,30.45,30.63,30.38,30.63,484800.0,26.3758,26.5317,26.3152,26.5317,484800.0
2011-10-05 10:05:00,30.63,30.64,30.53,30.57,431000.0,26.5317,26.5404,26.4451,26.4797,431000.0
2011-10-05 10:10:00,30.58,30.7,30.56,30.64,668600.0,26.4884,26.5923,26.4711,26.5404,668600.0
2011-10-05 10:15:00,30.65,30.75,30.59,30.73,383200.0,26.549,26.6357,26.4971,26.6183,383200.0
2011-10-05 10:20:00,30.75,30.95,30.72,30.9,411700.0,26.6357,26.8089,26.6097,26.7656,411700.0
2011-10-05 10:25:00,30.89,30.97,30.77,30.79,636800.0,26.7569,26.8262,26.653,26.6703,636800.0
2011-10-05 10:30:00,30.8,30.81,30.73,30.8,153600.0,26.679,26.6876,26.6183,26.679,153600.0
2011-10-05 10:35:00,30.8,30.89,30.78,30.82,101100.0,26.679,26.7569,26.6616,26.6963,101100.0
2011-10-05 10:40:00,30.82,30.97,30.81,30.96,127300.0,26.6963,26.8262,26.6876,26.8176,127300.0
2011-10-05 10:45:00,30.95,30.97,30.84,30.95,93700.0,26.8089,26.8262,26.7136,26.8089,93700.0
2011-10-05 10:50:00,30.95,31.03,30.86,31.03,227300.0,26.8089,26.8782,26.7309,26.8782,227300.0
2011-10-05 10:55:00,31.03,31.06,30.99,31.0,232800.0,26.8782,26.9042,26.8435,26.8522,232800.0
2011-10-05 11:00:00,31.0,31.0,30.9,30.95,153100.0,26.8522,26.8522,26.7656,26.8089,153100.0
2011-10-05 11:05:00,30.94,30.98,30.85,30.93,147800.0,26.8002,26.8349,26.7223,26.7916,147800.0
2011-10-05 11:10:00,30.92,30.97,30.92,30.94,98300.0,26.7829,26.8262,26.7829,26.8002,98300.0
2011-10-05 11:15:00,30.93,30.95,30.88,30.93,112600.0,26.7916,26.8089,26.7483,26.7916,112600.0
2011-10-05 11:20:00,30.94,30.99,30.92,30.96,111900.0,26.8002,26.8435,26.7829,26.8176,111900.0
2011-10-05 11:25:00,30.95,30.98,30.9,30.9,166800.0,26.8089,26.8349,26.7656,26.7656,166800.0
2011-10-05 11:30:00,30.89,30.95,30.87,30.9,124500.0,26.7569,26.8089,26.7396,26.7656,124500.0
2011-10-05 11:35:00,30.9,30.96,30.88,30.9,119700.0,26.7656,26.8176,26.7483,26.7656,119700.0
2011-10-05 11:40:00,30.91,30.92,30.81,30.84,73900.0,26.7742,26.7829,26.6876,26.7136,73900.0
2011-10-05 11:45:00,30.84,30.86,30.8,30.84,111100.0,26.7136,26.7309,26.679,26.7136,111100.0
2011-10-05 11:50:00,30.84,30.86,30.79,30.86,192200.0,26.7136,26.7309,26.6703,26.7309,192200.0
2011-10-05 11:55:00,30.86,30.86,30.82,30.84,103200.0,26.7309,26.7309,26.6963,26.7136,103200.0
2011-10-05 12:00:00,30.85,30.86,30.76,30.76,82500.0,26.7223,26.7309,26.6443,26.6443,82500.0
2011-10-05 12:05:00,30.75,30.79,30.7,30.71,61700.0,26.6357,26.6703,26.5923,26.601,61700.0
2011-10-05 12:10:00,30.71,30.75,30.7,30.74,53100.0,26.601,26.6357,26.5923,26.627,53100.0
2011-10-05 12:15:00,30.73,30.74,30.6,30.6,54000.0,26.6183,26.627,26.5057,26.5057,54000.0
2011-10-05 12:20:00,30.61,30.66,30.57,30.65,79300.0,26.5144,26.5577,26.4797,26.549,79300.0
2011-10-05 12:25:00,30.64,30.66,30.55,30.56,62500.0,26.5404,26.5577,26.4624,26.4711,62500.0
2011-10-05 12:30:00,30.55,30.63,30.55,30.61,85800.0,26.4624,26.5317,26.4624,26.5144,85800.0
2011-10-05 12:35:00,30.6,30.62,30.55,30.56,86000.0,26.5057,26.523,26.4624,26.4711,86000.0
2011-10-05 12:40:00,30.56,30.66,30.54,30.6,109600.0,26.4711,26.5577,26.4538,26.5057,109600.0
2011-10-05 12:45:00,30.59,30.61,30.52,30.61,179100.0,26.4971,26.5144,26.4364,26.5144,179100.0
2011-10-05 12:50:00,30.6,30.69,30.6,30.64,81200.0,26.5057,26.5837,26.5057,26.5404,81200.0
2011-10-05 12:55:00,30.65,30.69,30.61,30.68,97300.0,26.549,26.5837,26.5144,26.575,97300.0
2011-10-05 13:00:00,30.68,30.86,30.68,30.84,277600.0,26.575,26.7309,26.575,26.7136,277600.0
2011-10-05 13:05:00,30.85,30.9,30.84,30.89,125700.0,26.7223,26.7656,26.7136,26.7569,125700.0
2011-10-05 13:10:00,30.89,30.89,30.8,30.83,135900.0,26.7569,26.7569,26.679,26.705,135900.0
2011-10-05 13:15:00,30.84,30.98,30.83,30.95,128600.0,26.7136,26.8349,26.705,26.8089,128600.0
2011-10-05 13:20:00,30.95,31.04,30.91,30.98,194100.0,26.8089,26.8869,26.7742,26.8349,194100.0
2011-10-05 13:25:00,30.98,31.06,30.98,31.03,91100.0,26.8349,26.9042,26.8349,26.8782,91100.0
2011-10-05 13:30:00,31.04,31.12,31.03,31.12,122000.0,26.8869,26.9561,26.8782,26.9561,122000.0
2011-10-05 13:35:00,31.11,31.12,31.01,31.03,154300.0,26.9475,26.9561,26.8609,26.8782,154300.0
2011-10-05 13:40:00,31.02,31.11,31.0,31.03,246600.0,26.8695,26.9475,26.8522,26.8782,246600.0
2011-10-05 13:45:00,31.03,31.08,31.02,31.07,111100.0,26.8782,26.9215,26.8695,26.9128,111100.0
2011-10-05 13:50:00,31.07,31.15,31.04,31.14,123100.0,26.9128,26.9821,26.8869,26.9735,123100.0
2011-10-05 13:55:00,31.13,31.17,31.09,31.15,126600.0,26.9648,26.9995,26.9302,26.9821,126600.0
2011-10-05 14:00:00,31.16,31.17,31.06,31.13,120400.0,26.9908,26.9995,26.9042,26.9648,120400.0
2011-10-05 14:05:00,31.13,31.15,31.08,31.1,79100.0,26.9648,26.9821,26.9215,26.9388,79100.0
2011-10-05 14:10:00,31.1,31.16,31.07,31.16,138700.0,26.9388,26.9908,26.9128,26.9908,138700.0
2011-10-05 14:15:00,31.16,31.27,31.15,31.27,200500.0,26.9908,27.0861,26.9821,27.0861,200500.0
2011-10-05 14:20:00,31.26,31.34,31.24,31.33,131500.0,27.0774,27.1467,27.0601,27.1381,131500.0
2011-10-05 14:25:00,31.33,31.36,31.29,31.32,140700.0,27.1381,27.164,27.1034,27.1294,140700.0
2011-10-05 14:30:00,31.32,31.34,31.23,31.25,177300.0,27.1294,27.1467,27.0514,27.0688,177300.0
2011-10-05 14:35:00,31.25,31.31,31.18,31.23,172500.0,27.0688,27.1207,27.0081,27.0514,172500.0
2011-10-05 14:40:00,31.23,31.28,31.23,31.26,84600.0,27.0514,27.0947,27.0514,27.0774,84600.0
2011-10-05 14:45:00,31.27,31.35,31.22,31.33,222300.0,27.0861,27.1554,27.0428,27.1381,222300.0
2011-10-05 14:50:00,31.33,31.4,31.33,31.4,158100.0,27.1381,27.1987,27.1381,27.1987,158100.0
2011-10-05 14:55:00,31.39,31.42,31.36,31.37,186100.0,27.19,27.216,27.164,27.1727,186100.0
2011-10-05 15:00:00,31.37,31.38,31.19,31.24,211600.0,27.1727,27.1814,27.0168,27.0601,211600.0
2011-10-05 15:05:00,31.23,31.26,31.15,31.18,215700.0,27.0514,27.0774,26.9821,27.0081,215700.0
2011-10-05 15:10:00,31.17,31.27,31.15,31.27,129800.0,26.9995,27.0861,26.9821,27.0861,129800.0
2011-10-05 15:15:00,31.26,31.35,31.23,31.34,184100.0,27.0774,27.1554,27.0514,27.1467,184100.0
2011-10-05 15:20:00,31.34,31.35,31.2,31.23,220200.0,27.1467,27.1554,27.0254,27.0514,220200.0
2011-10-05 15:25:00,31.22,31.37,31.22,31.33,199300.0,27.0428,27.1727,27.0428,27.1381,199300.0
2011-10-05 15:30:00,31.33,31.49,31.32,31.46,275300.0,27.1381,27.2766,27.1294,27.2507,275300.0
2011-10-05 15:35:00,31.46,31.53,31.42,31.51,242600.0,27.2507,27.3113,27.216,27.294,242600.0
2011-10-05 15:40:00,31.51,31.53,31.43,31.52,415200.0,27.294,27.3113,27.2247,27.3026,415200.0
2011-10-05 15:45:00,31.53,31.54,31.42,31.45,384500.0,27.3113,27.32,27.216,27.242,384500.0
2011-10-05 15:50:00,31.44,31.55,31.42,31.54,566700.0,27.2333,27.3286,27.216,27.32,566700.0
2011-10-05 15:55:00,31.54,31.55,31.49,31.5,780100.0,27.32,27.3286,27.2766,27.2853,780100.0
2011-10-06 09:30:00,31.23,31.37,31.13,31.13,338500.0,27.0514,27.1727,26.9648,26.9648,338500.0
2011-10-06 09:35:00,31.14,31.29,31.02,31.29,426900.0,26.9735,27.1034,26.8695,27.1034,426900.0
2011-10-06 09:40:00,31.29,31.4,31.25,31.29,136700.0,27.1034,27.1987,27.0688,27.1034,136700.0
2011-10-06 09:45:00,31.3,31.35,31.14,31.19,176100.0,27.1121,27.1554,26.9735,27.0168,176100.0
2011-10-06 09:50:00,31.19,31.23,31.07,31.19,261200.0,27.0168,27.0514,26.9128,27.0168,261200.0
2011-10-06 09:55:00,31.19,31.21,31.06,31.14,184500.0,27.0168,27.0341,26.9042,26.9735,184500.0
2011-10-06 10:00:00,31.14,31.27,31.07,31.24,170100.0,26.9735,27.0861,26.9128,27.0601,170100.0
2011-10-06 10:05:00,31.24,31.31,31.21,31.31,98000.0,27.0601,27.1207,27.0341,27.1207,98000.0
2011-10-06 10:10:00,31.3,31.52,31.28,31.51,285800.0,27.1121,27.3026,27.0947,27.294,285800.0
2011-10-06 10:15:00,31.51,31.56,31.44,31.56,304600.0,27.294,27.3373,27.2333,27.3373,304600.0
2011-10-06 10:20:00,31.57,31.74,31.55,31.73,190400.0,27.3459,27.4932,27.3286,27.4845,190400.0
2011-10-06 10:25:00,31.74,31.86,31.73,31.84,308200.0,27.4932,27.5971,27.4845,27.5798,308200.0
2011-10-06 10:30:00,31.84,31.88,31.78,31.87,217300.0,27.5798,27.6145,27.5278,27.6058,217300.0
2011-10-06 10:35:00,31.87,31.89,31.73,31.73,157100.0,27.6058,27.6231,27.4845,27.4845,157100.0
2011-10-06 10:40:00,31.73,31.74,31.63,31.68,214800.0,27.4845,27.4932,27.3979,27.4412,214800.0
2011-10-06 10:45:00,31.68,31.69,31.52,31.54,167800.0,27.4412,27.4499,27.3026,27.32,167800.0
2011-10-06 10:50:00,31.54,31.57,31.46,31.55,156000.0,27.32,27.3459,27.2507,27.3286,156000.0
2011-10-06 10:55:00,31.55,31.61,31.5,31.51,126800.0,27.3286,27.3806,27.2853,27.294,126800.0
2011-10-06 11:00:00,31.52,31.59,31.48,31.56,146200.0,27.3026,27.3633,27.268,27.3373,146200.0
2011-10-06 11:05:00,31.55,31.69,31.54,31.69,257700.0,27.3286,27.4499,27.32,27.4499,257700.0
2011-10-06 11:10:00,31.69,31.69,31.64,31.67,163000.0,27.4499,27.4499,27.4066,27.4326,163000.0
2011-10-06 11:15:00,31.67,31.68,31.59,31.59,98400.0,27.4326,27.4412,27.3633,27.3633,98400.0
2011-10-06 11:20:00,31.6,31.61,31.52,31.54,225500.0,27.3719,27.3806,27.3026,27.32,225500.0
2011-10-06 11:25:00,31.54,31.65,31.53,31.64,117000.0,27.32,27.4152,27.3113,27.4066,117000.0
2011-10-06 11:30:00,31.65,31.72,31.64,31.71,156200.0,27.4152,27.4759,27.4066,27.4672,156200.0
2011-10-06 11:35:00,31.71,31.79,31.66,31.79,228400.0,27.4672,27.5365,27.4239,27.5365,228400.0
2011-10-06 11:40:00,31.8,31.92,31.77,31.92,165900.0,27.5452,27.6491,27.5192,27.6491,165900.0
2011-10-06 11:45:00,31.91,31.96,31.81,31.82,115200.0,27.6404,27.6838,27.5538,27.5625,115200.0
2011-10-06 11:50:00,31.81,31.83,31.74,31.75,57500.0,27.5538,27.5712,27.4932,27.5019,57500.0
2011-10-06 11:55:00,31.76,31.79,31.74,31.78,74100.0,27.5105,27.5365,27.4932,27.5278,74100.0
2011-10-06 12:00:00,31.78,31.81,31.75,31.77,57700.0,27.5278,27.5538,27.5019,27.5192,57700.0
2011-10-06 12:05:00,31.77,31.8,31.73,31.73,56200.0,27.5192,27.5452,27.4845,27.4845,56200.0
2011-10-06 12:10:00,31.73,31.82,31.72,31.81,133300.0,27.4845,27.5625,27.4759,27.5538,133300.0
2011-10-06 12:15:00,31.81,31.85,31.75,31.83,72300.0,27.5538,27.5885,27.5019,27.5712,72300.0
2011-10-06 12:20:00,31.83,31.87,31.81,31.86,50700.0,27.5712,27.6058,27.5538,27.5971,50700.0
2011-10-06 12:25:00,31.86,31.86,31.82,31.82,78800.0,27.5971,27.5971,27.5625,27.5625,78800.0
2011-10-06 12:30:00,31.82,31.84,31.79,31.82,81200.0,27.5625,27.5798,27.5365,27.5625,81200.0
2011-10-06 12:35:00,31.82,31.84,31.8,31.83,83400.0,27.5625,27.5798,27.5452,27.5712,83400.0
2011-10-06 12:40:00,31.83,31.84,31.79,31.8,50600.0,27.5712,27.5798,27.5365,27.5452,50600.0
2011-10-06 12:45:00,31.8,31.84,31.78,31.81,78500.0,27.5452,27.5798,27.5278,27.5538,78500.0
2011-10-06 12:50:00,31.81,31.84,31.79,31.83,65400.0,27.5538,27.5798,27.5365,27.5712,65400.0
2011-10-06 12:55:00,31.83,31.86,31.79,31.8,117700.0,27.5712,27.5971,27.5365,27.5452,117700.0
2011-10-06 13:00:00,31.8,31.83,31.79,31.8,106200.0,27.5452,27.5712,27.5365,27.5452,106200.0
2011-10-06 13:05:00,31.8,31.85,31.77,31.84,80900.0,27.5452,27.5885,27.5192,27.5798,80900.0
2011-10-06 13:10:00,31.84,31.9,31.82,31.88,47500.0,27.5798,27.6318,27.5625,27.6145,47500.0
2011-10-06 13:15:00,31.87,31.92,31.86,31.91,131600.0,27.6058,27.6491,27.5971,27.6404,131600.0
2011-10-06 13:20:00,31.91,31.95,31.88,31.94,74100.0,27.6404,27.6751,27.6145,27.6664,74100.0
2011-10-06 13:25:00,31.94,31.96,31.89,31.91,178400.0,27.6664,27.6838,27.6231,27.6404,178400.0
2011-10-06 13:30:00,31.92,31.92,31.86,31.87,75100.0,27.6491,27.6491,27.5971,27.6058,75100.0
2011-10-06 13:35:00,31.85,31.85,31.78,31.81,94100.0,27.5885,27.5885,27.5278,27.5538,94100.0
2011-10-06 13:40:00,31.8,31.86,31.75,31.79,119800.0,27.5452,27.5971,27.5019,27.5365,119800.0
2011-10-06 13:45:00,31.79,31.89,31.78,31.87,95300.0,27.5365,27.6231,27.5278,27.6058,95300.0
2011-10-06 13:50:00,31.87,31.95,31.86,31.91,52500.0,27.6058,27.6751,27.5971,27.6404,52500.0
2011-10-06 13:55:00,31.91,31.92,31.85,31.89,57800.0,27.6404,27.6491,27.5885,27.6231,57800.0
2011-10-06 14:00:00,31.89,31.92,31.83,31.9,103700.0,27.6231,27.6491,27.5712,27.6318,103700.0
2011-10-06 14:05:00,31.92,31.98,31.91,31.97,110600.0,27.6491,27.7011,27.6404,27.6924,110600.0
2011-10-06 14:10:00,31.96,31.96,31.92,31.94,56800.0,27.6838,27.6838,27.6491,27.6664,56800.0
2011-10-06 14:15:00,31.93,31.96,31.91,31.96,94900.0,27.6578,27.6838,27.6404,27.6838,94900.0
2011-10-06 14:20:00,31.96,32.0,31.93,31.98,110100.0,27.6838,27.7184,27.6578,27.7011,110100.0
2011-10-06 14:25:00,31.97,31.98,31.93,31.95,90900.0,27.6924,27.7011,27.6578,27.6751,90900.0
2011-10-06 14:30:00,31.95,31.98,31.88,31.88,62200.0,27.6751,27.7011,27.6145,27.6145,62200.0
2011-10-06 14:35:00,31.88,31.91,31.84,31.85,82800.0,27.6145,27.6404,27.5798,27.5885,82800.0
2011-10-06 14:40:00,31.84,31.9,31.83,31.89,82400.0,27.5798,27.6318,27.5712,27.6231,82400.0
2011-10-06 14:45:00,31.89,31.9,31.82,31.83,83400.0,27.6231,27.6318,27.5625,27.5712,83400.0
2011-10-06 14:50:00,31.83,31.85,31.77,31.83,66500.0,27.5712,27.5885,27.5192,27.5712,66500.0
2011-10-06 14:55:00,31.83,31.83,31.75,31.78,221900.0,27.5712,27.5712,27.5019,27.5278,221900.0
2011-10-06 15:00:00,31.78,31.79,31.7,31.75,136900.0,27.5278,27.5365,27.4585,27.5019,136900.0
2011-10-06 15:05:00,31.75,31.78,31.73,31.78,232900.0,27.5019,27.5278,27.4845,27.5278,232900.0
2011-10-06 15:10:00,31.78,31.82,31.71,31.71,97700.0,27.5278,27.5625,27.4672,27.4672,97700.0
2011-10-06 15:15:00,31.71,31.75,31.66,31.66,127200.0,27.4672,27.5019,27.4239,27.4239,127200.0
2011-10-06 15:20:00,31.67,31.73,31.66,31.68,167400.0,27.4326,27.4845,27.4239,27.4412,167400.0
2011-10-06 15:25:00,31.69,31.74,31.68,31.69,164000.0,27.4499,27.4932,27.4412,27.4499,164000.0
2011-10-06 15:30:00,31.68,31.78,31.67,31.73,160200.0,27.4412,27.5278,27.4326,27.4845,160200.0
2011-10-06 15:35:00,31.73,31.87,31.7,31.84,259900.0,27.4845,27.6058,27.4585,27.5798,259900.0
2011-10-06 15:40:00,31.84,32.01,31.83,32.0,311400.0,27.5798,27.7271,27.5712,27.7184,311400.0
2011-10-06 15:45:00,31.99,31.99,31.91,31.95,222800.0,27.7097,27.7097,27.6404,27.6751,222800.0
2011-10-06 15:50:00,31.95,32.0,31.94,32.0,237600.0,27.6751,27.7184,27.6664,27.7184,237600.0
2011-10-06 15:55:00,32.0,32.05,31.95,32.02,641200.0,27.7184,27.7617,27.6751,27.7357,641200.0
2011-10-07 09:30:00,32.2,32.37,32.19,32.34,232000.0,27.8916,28.0389,27.883,28.0129,232000.0
2011-10-07 09:35:00,32.33,32.36,32.2,32.21,146500.0,28.0043,28.0302,27.8916,27.9003,146500.0
2011-10-07 09:40:00,32.2,32.24,32.15,32.22,114000.0,27.8916,27.9263,27.8483,27.909,114000.0
2011-10-07 09:45:00,32.23,32.23,32.09,32.17,166700.0,27.9176,27.9176,27.7964,27.8657,166700.0
2011-10-07 09:50:00,32.17,32.25,32.1,32.21,159600.0,27.8657,27.935,27.805,27.9003,159600.0
2011-10-07 09:55:00,32.21,32.29,32.19,32.29,96400.0,27.9003,27.9696,27.883,27.9696,96400.0
2011-10-07 10:00:00,32.28,32.3,32.12,32.26,265200.0,27.9609,27.9783,27.8223,27.9436,265200.0
2011-10-07 10:05:00,32.25,32.26,32.16,32.16,213300.0,27.935,27.9436,27.857,27.857,213300.0
2011-10-07 10:10:00,32.16,32.24,32.12,32.24,192500.0,27.857,27.9263,27.8223,27.9263,192500.0
2011-10-07 10:15:00,32.25,32.3,32.22,32.25,106700.0,27.935,27.9783,27.909,27.935,106700.0
2011-10-07 10:20:00,32.24,32.26,32.16,32.26,85500.0,27.9263,27.9436,27.857,27.9436,85500.0
2011-10-07 10:25:00,32.26,32.29,32.2,32.22,116000.0,27.9436,27.9696,27.8916,27.909,116000.0
2011-10-07 10:30:00,32.22,32.23,32.15,32.16,204600.0,27.909,27.9176,27.8483,27.857,204600.0
2011-10-07 10:35:00,32.16,32.18,32.08,32.13,140800.0,27.857,27.8743,27.7877,27.831,140800.0
2011-10-07 10:40:00,32.13,32.22,32.12,32.17,138100.0,27.831,27.909,27.8223,27.8657,138100.0
2011-10-07 10:45:00,32.16,32.19,32.04,32.08,170400.0,27.857,27.883,27.7531,27.7877,170400.0
2011-10-07 10:50:00,32.09,32.17,32.04,32.04,115900.0,27.7964,27.8657,27.7531,27.7531,115900.0
2011-10-07 10:55:00,32.05,32.09,31.99,32.0,73300.0,27.7617,27.7964,27.7097,27.7184,73300.0
2011-10-07 11:00:00,32.0,32.02,31.89,31.93,109700.0,27.7184,27.7357,27.6231,27.6578,109700.0
2011-10-07 11:05:00,31.93,31.96,31.9,31.9,164400.0,27.6578,27.6838,27.6318,27.6318,164400.0
2011-10-07 11:10:00,31.91,31.95,31.79,31.81,84200.0,27.6404,27.6751,27.5365,27.5538,84200.0
2011-10-07 11:15:00,31.82,31.86,31.78,31.79,124500.0,27.5625,27.5971,27.5278,27.5365,124500.0
2011-10-07 11:20:00,31.8,31.88,31.75,31.87,92200.0,27.5452,27.6145,27.5019,27.6058,92200.0
2011-10-07 11:25:00,31.88,31.95,31.87,31.94,85700.0,27.6145,27.6751,27.6058,27.6664,85700.0
2011-10-07 11:30:00,31.93,31.99,31.92,31.98,241500.0,27.6578,27.7097,27.6491,27.7011,241500.0
2011-10-07 11:35:00,31.99,31.99,31.87,31.89,122900.0,27.7097,27.7097,27.6058,27.6231,122900.0
2011-10-07 11:40:00,31.9,32.0,31.89,31.97,102100.0,27.6318,27.7184,27.6231,27.6924,102100.0
2011-10-07 11:45:00,31.97,32.0,31.91,31.92,134100.0,27.6924,27.7184,27.6404,27.6491,134100.0
2011-10-07 11:50:00,31.93,32.0,31.92,32.0,83200.0,27.6578,27.7184,27.6491,27.7184,83200.0
2011-10-07 11:55:00,32.01,32.05,31.97,32.03,114400.0,27.7271,27.7617,27.6924,27.7444,114400.0
2011-10-07 12:00:00,32.04,32.05,31.86,31.98,310600.0,27.7531,27.7617,27.5971,27.7011,310600.0
2011-10-07 12:05:00,31.99,32.07,31.98,32.06,130000.0,27.7097,27.779,27.7011,27.7704,130000.0
2011-10-07 12:10:00,32.07,32.09,31.93,32.02,127400.0,27.779,27.7964,27.6578,27.7357,127400.0
2011-10-07 12:15:00,32.02,32.06,31.84,31.85,138100.0,27.7357,27.7704,27.5798,27.5885,138100.0
2011-10-07 12:20:00,31.86,31.89,31.74,31.79,143300.0,27.5971,27.6231,27.4932,27.5365,143300.0
2011-10-07 12:25:00,31.78,31.89,31.73,31.87,121000.0,27.5278,27.6231,27.4845,27.6058,121000.0
2011-10-07 12:30:00,31.87,31.87,31.77,31.81,113500.0,27.6058,27.6058,27.5192,27.5538,113500.0
2011-10-07 12:35:00,31.81,31.88,31.8,31.83,78300.0,27.5538,27.6145,27.5452,27.5712,78300.0
2011-10-07 12:40:00,31.84,31.87,31.7,31.72,128400.0,27.5798,27.6058,27.4585,27.4759,128400.0
2011-10-07 12:45:00,31.72,31.81,31.71,31.77,61000.0,27.4759,27.5538,27.4672,27.5192,61000.0
2011-10-07 12:50:00,31.77,31.8,31.71,31.76,86500.0,27.5192,27.5452,27.4672,27.5105,86500.0
2011-10-07 12:55:00,31.75,31.77,31.7,31.73,50000.0,27.5019,27.5192,27.4585,27.4845,50000.0
2011-10-07 13:00:00,31.73,31.8,31.71,31.77,106100.0,27.4845,27.5452,27.4672,27.5192,106100.0
2011-10-07 13:05:00,31.77,31.79,31.7,31.72,47500.0,27.5192,27.5365,27.4585,27.4759,47500.0
2011-10-07 13:10:00,31.73,31.82,31.71,31.82,62700.0,27.4845,27.5625,27.4672,27.5625,62700.0
2011-10-07 13:15:00,31.82,31.84,31.75,31.75,54600.0,27.5625,27.5798,27.5019,27.5019,54600.0
2011-10-07 13:20:00,31.76,31.79,31.74,31.76,64600.0,27.5105,27.5365,27.4932,27.5105,64600.0
2011-10-07 13:25:00,31.76,31.85,31.76,31.79,127300.0,27.5105,27.5885,27.5105,27.5365,127300.0
2011-10-07 13:30:00,31.79,31.79,31.74,31.76,38900.0,27.5365,27.5365,27.4932,27.5105,38900.0
2011-10-07 13:35:00,31.75,31.76,31.67,31.7,44100.0,27.5019,27.5105,27.4326,27.4585,44100.0
2011-10-07 13:40:00,31.68,31.69,31.61,31.63,48900.0,27.4412,27.4499,27.3806,27.3979,48900.0
2011-10-07 13:45:00,31.62,31.71,31.62,31.7,67600.0,27.3892,27.4672,27.3892,27.4585,67600.0
2011-10-07 13:50:00,31.7,31.7,31.65,31.7,34500.0,27.4585,27.4585,27.4152,27.4585,34500.0
2011-10-07 13:55:00,31.71,31.81,31.7,31.78,58800.0,27.4672,27.5538,27.4585,27.5278,58800.0
2011-10-07 14:00:00,31.79,31.85,31.79,31.83,51300.0,27.5365,27.5885,27.5365,27.5712,51300.0
2011-10-07 14:05:00,31.83,31.85,31.77,31.81,63800.0,27.5712,27.5885,27.5192,27.5538,63800.0
2011-10-07 14:10:00,31.81,31.84,31.73,31.75,69000.0,27.5538,27.5798,27.4845,27.5019,69000.0
2011-10-07 14:15:00,31.74,31.83,31.72,31.76,91700.0,27.4932,27.5712,27.4759,27.5105,91700.0
2011-10-07 14:20:00,31.77,31.92,31.77,31.82,192500.0,27.5192,27.6491,27.5192,27.5625,192500.0
2011-10-07 14:25:00,31.83,31.97,31.82,31.84,163200.0,27.5712,27.6924,27.5625,27.5798,163200.0
2011-10-07 14:30:00,31.85,31.86,31.78,31.79,158900.0,27.5885,27.5971,27.5278,27.5365,158900.0
2011-10-07 14:35:00,31.79,31.89,31.77,31.77,238200.0,27.5365,27.6231,27.5192,27.5192,238200.0
2011-10-07 14:40:00,31.78,31.78,31.69,31.71,136600.0,27.5278,27.5278,27.4499,27.4672,136600.0
2011-10-07 14:45:00,31.72,31.81,31.71,31.75,115400.0,27.4759,27.5538,27.4672,27.5019,115400.0
2011-10-07 14:50:00,31.75,31.79,31.73,31.77,90800.0,27.5019,27.5365,27.4845,27.5192,90800.0
2011-10-07 14:55:00,31.77,31.84,31.77,31.79,150800.0,27.5192,27.5798,27.5192,27.5365,150800.0
2011-10-07 15:00:00,31.8,31.83,31.74,31.74,149700.0,27.5452,27.5712,27.4932,27.4932,149700.0
2011-10-07 15:05:00,31.75,31.8,31.75,31.79,121600.0,27.5019,27.5452,27.5019,27.5365,121600.0
2011-10-07 15:10:00,31.8,31.83,31.75,31.8,124500.0,27.5452,27.5712,27.5019,27.5452,124500.0
2011-10-07 15:15:00,31.81,31.95,31.81,31.88,148000.0,27.5538,27.6751,27.5538,27.6145,148000.0
2011-10-07 15:20:00,31.89,31.95,31.89,31.93,240600.0,27.6231,27.6751,27.6231,27.6578,240600.0
2011-10-07 15:25:00,31.93,31.99,31.91,31.98,427700.0,27.6578,27.7097,27.6404,27.7011,427700.0
2011-10-07 15:30:00,31.97,32.03,31.96,32.01,137500.0,27.6924,27.7444,27.6838,27.7271,137500.0
2011-10-07 15:35:00,32.01,32.06,31.98,31.99,165700.0,27.7271,27.7704,27.7011,27.7097,165700.0
2011-10-07 15:40:00,31.97,31.99,31.88,31.94,210600.0,27.6924,27.7097,27.6145,27.6664,210600.0
2011-10-07 15:45:00,31.95,31.97,31.78,31.81,379100.0,27.6751,27.6924,27.5278,27.5538,379100.0
2011-10-07 15:50:00,31.81,31.83,31.63,31.72,450600.0,27.5538,27.5712,27.3979,27.4759,450600.0
2011-10-07 15:55:00,31.72,31.75,31.62,31.69,661800.0,27.4759,27.5019,27.3892,27.4499,661800.0
2011-10-10 09:30:00,32.36,32.53,32.3,32.49,165500.0,28.0302,28.1775,27.9783,28.1428,165500.0
2011-10-10 09:35:00,32.49,32.62,32.49,32.6,120400.0,28.1428,28.2554,28.1428,28.2381,120400.0
2011-10-10 09:40:00,32.61,32.65,32.5,32.53,130800.0,28.2468,28.2814,28.1515,28.1775,130800.0
2011-10-10 09:45:00,32.53,32.54,32.46,32.53,112900.0,28.1775,28.1862,28.1169,28.1775,112900.0
2011-10-10 09:50:00,32.54,32.65,32.53,32.61,118500.0,28.1862,28.2814,28.1775,28.2468,118500.0
2011-10-10 09:55:00,32.61,32.66,32.55,32.65,74700.0,28.2468,28.2901,28.1948,28.2814,74700.0
2011-10-10 10:00:00,32.64,32.65,32.58,32.62,79500.0,28.2728,28.2814,28.2208,28.2554,79500.0
2011-10-10 10:05:00,32.62,32.66,32.61,32.63,51000.0,28.2554,28.2901,28.2468,28.2641,51000.0
2011-10-10 10:10:00,32.64,32.72,32.64,32.7,65000.0,28.2728,28.3421,28.2728,28.3247,65000.0
2011-10-10 10:15:00,32.7,32.79,32.7,32.78,66200.0,28.3247,28.4027,28.3247,28.394,66200.0
2011-10-10 10:20:00,32.79,32.83,32.77,32.8,71400.0,28.4027,28.4374,28.3854,28.4114,71400.0
2011-10-10 10:25:00,32.8,32.82,32.78,32.79,49300.0,28.4114,28.4287,28.394,28.4027,49300.0
2011-10-10 10:30:00,32.79,32.86,32.78,32.85,82700.0,28.4027,28.4633,28.394,28.4547,82700.0
2011-10-10 10:35:00,32.85,32.86,32.8,32.83,76600.0,28.4547,28.4633,28.4114,28.4374,76600.0
2011-10-10 10:40:00,32.83,32.88,32.82,32.87,85900.0,28.4374,28.4807,28.4287,28.472,85900.0
2011-10-10 10:45:00,32.87,32.93,32.84,32.88,117200.0,28.472,28.524,28.446,28.4807,117200.0
2011-10-10 10:50:00,32.89,32.89,32.78,32.83,87300.0,28.4893,28.4893,28.394,28.4374,87300.0
2011-10-10 10:55:00,32.82,32.83,32.78,32.82,40000.0,28.4287,28.4374,28.394,28.4287,40000.0
2011-10-10 11:00:00,32.82,32.85,32.8,32.82,82000.0,28.4287,28.4547,28.4114,28.4287,82000.0
2011-10-10 11:05:00,32.82,32.85,32.8,32.85,53000.0,28.4287,28.4547,28.4114,28.4547,53000.0
2011-10-10 11:10:00,32.84,32.85,32.79,32.81,71300.0,28.446,28.4547,28.4027,28.42,71300.0
2011-10-10 11:15:00,32.81,32.82,32.77,32.8,57900.0,28.42,28.4287,28.3854,28.4114,57900.0
2011-10-10 11:20:00,32.8,32.82,32.76,32.82,44400.0,28.4114,28.4287,28.3767,28.4287,44400.0
2011-10-10 11:25:00,32.83,32.87,32.81,32.87,65200.0,28.4374,28.472,28.42,28.472,65200.0
2011-10-10 11:30:00,32.86,32.87,32.8,32.85,74900.0,28.4633,28.472,28.4114,28.4547,74900.0
2011-10-10 11:35:00,32.85,32.88,32.83,32.88,73600.0,28.4547,28.4807,28.4374,28.4807,73600.0
2011-10-10 11:40:00,32.87,32.88,32.84,32.87,46700.0,28.472,28.4807,28.446,28.472,46700.0
2011-10-10 11:45:00,32.86,32.88,32.85,32.88,51300.0,28.4633,28.4807,28.4547,28.4807,51300.0
2011-10-10 11:50:00,32.87,32.9,32.82,32.83,81200.0,28.472,28.498,28.4287,28.4374,81200.0
2011-10-10 11:55:00,32.84,32.89,32.84,32.88,61900.0,28.446,28.4893,28.446,28.4807,61900.0
2011-10-10 12:00:00,32.88,32.89,32.85,32.88,53600.0,28.4807,28.4893,28.4547,28.4807,53600.0
2011-10-10 12:05:00,32.88,32.91,32.83,32.87,84600.0,28.4807,28.5066,28.4374,28.472,84600.0
2011-10-10 12:10:00,32.85,32.9,32.85,32.9,50500.0,28.4547,28.498,28.4547,28.498,50500.0
2011-10-10 12:15:00,32.89,32.9,32.85,32.86,82600.0,28.4893,28.498,28.4547,28.4633,82600.0
2011-10-10 12:20:00,32.86,32.89,32.84,32.88,60100.0,28.4633,28.4893,28.446,28.4807,60100.0
2011-10-10 12:25:00,32.88,32.88,32.85,32.85,49400.0,28.4807,28.4807,28.4547,28.4547,49400.0
2011-10-10 12:30:00,32.85,32.89,32.85,32.89,111100.0,28.4547,28.4893,28.4547,28.4893,111100.0
2011-10-10 12:35:00,32.89,32.92,32.88,32.91,73300.0,28.4893,28.5153,28.4807,28.5066,73300.0
2011-10-10 12:40:00,32.91,32.98,32.91,32.96,78200.0,28.5066,28.5673,28.5066,28.55,78200.0
2011-10-10 12:45:00,32.96,32.98,32.94,32.97,77500.0,28.55,28.5673,28.5326,28.5586,77500.0
2011-10-10 12:50:00,32.96,32.98,32.94,32.95,64300.0,28.55,28.5673,28.5326,28.5413,64300.0
2011-10-10 12:55:00,32.94,32.98,32.93,32.95,87800.0,28.5326,28.5673,28.524,28.5413,87800.0
2011-10-10 13:00:00,32.95,32.98,32.93,32.98,70400.0,28.5413,28.5673,28.524,28.5673,70400.0
2011-10-10 13:05:00,32.99,33.0,32.94,32.99,46500.0,28.5759,28.5846,28.5326,28.5759,46500.0
2011-10-10 13:10:00,32.99,33.0,32.97,32.99,35400.0,28.5759,28.5846,28.5586,28.5759,35400.0
2011-10-10 13:15:00,32.99,33.03,32.98,33.03,53400.0,28.5759,28.6106,28.5673,28.6106,53400.0
2011-10-10 13:20:00,33.03,33.09,33.02,33.06,151700.0,28.6106,28.6626,28.6019,28.6366,151700.0
2011-10-10 13:25:00,33.07,33.09,33.05,33.06,36300.0,28.6452,28.6626,28.6279,28.6366,36300.0
2011-10-10 13:30:00,33.05,33.06,33.02,33.03,56000.0,28.6279,28.6366,28.6019,28.6106,56000.0
2011-10-10 13:35:00,33.03,33.03,32.97,32.99,50900.0,28.6106,28.6106,28.5586,28.5759,50900.0
2011-10-10 13:40:00,33.0,33.0,32.94,32.99,34100.0,28.5846,28.5846,28.5326,28.5759,34100.0
2011-10-10 13:45:00,32.98,33.0,32.97,32.98,51900.0,28.5673,28.5846,28.5586,28.5673,51900.0
2011-10-10 13:50:00,32.99,32.99,32.96,32.97,59000.0,28.5759,28.5759,28.55,28.5586,59000.0
2011-10-10 13:55:00,32.97,32.98,32.95,32.97,64200.0,28.5586,28.5673,28.5413,28.5586,64200.0
2011-10-10 14:00:00,32.96,32.97,32.88,32.88,100500.0,28.55,28.5586,28.4807,28.4807,100500.0
2011-10-10 14:05:00,32.89,32.89,32.81,32.84,96700.0,28.4893,28.4893,28.42,28.446,96700.0
2011-10-10 14:10:00,32.82,32.86,32.82,32.86,65400.0,28.4287,28.4633,28.4287,28.4633,65400.0
2011-10-10 14:15:00,32.86,32.87,32.81,32.83,76800.0,28.4633,28.472,28.42,28.4374,76800.0
2011-10-10 14:20:00,32.83,32.91,32.82,32.9,82900.0,28.4374,28.5066,28.4287,28.498,82900.0
2011-10-10 14:25:00,32.9,32.92,32.87,32.88,74500.0,28.498,28.5153,28.472,28.4807,74500.0
2011-10-10 14:30:00,32.88,32.89,32.83,32.84,84500.0,28.4807,28.4893,28.4374,28.446,84500.0
2011-10-10 14:35:00,32.84,32.85,32.83,32.84,46400.0,28.446,28.4547,28.4374,28.446,46400.0
2011-10-10 14:40:00,32.84,32.85,32.83,32.85,64900.0,28.446,28.4547,28.4374,28.4547,64900.0
2011-10-10 14:45:00,32.85,32.86,32.81,32.81,44900.0,28.4547,28.4633,28.42,28.42,44900.0
2011-10-10 14:50:00,32.81,32.83,32.8,32.81,71800.0,28.42,28.4374,28.4114,28.42,71800.0
2011-10-10 14:55:00,32.81,32.81,32.78,32.79,77700.0,28.42,28.42,28.394,28.4027,77700.0
2011-10-10 15:00:00,32.8,32.84,32.79,32.84,48900.0,28.4114,28.446,28.4027,28.446,48900.0
2011-10-10 15:05:00,32.83,32.84,32.78,32.8,123600.0,28.4374,28.446,28.394,28.4114,123600.0
2011-10-10 15:10:00,32.8,32.83,32.74,32.77,97300.0,28.4114,28.4374,28.3594,28.3854,97300.0
2011-10-10 15:15:00,32.77,32.82,32.75,32.79,91900.0,28.3854,28.4287,28.3681,28.4027,91900.0
2011-10-10 15:20:00,32.79,32.79,32.62,32.63,180800.0,28.4027,28.4027,28.2554,28.2641,180800.0
2011-10-10 15:25:00,32.64,32.69,32.63,32.66,205900.0,28.2728,28.3161,28.2641,28.2901,205900.0
2011-10-10 15:30:00,32.65,32.76,32.62,32.71,216700.0,28.2814,28.3767,28.2554,28.3334,216700.0
2011-10-10 15:35:00,32.71,32.73,32.66,32.72,192300.0,28.3334,28.3507,28.2901,28.3421,192300.0
2011-10-10 15:40:00,32.71,32.8,32.66,32.8,158400.0,28.3334,28.4114,28.2901,28.4114,158400.0
2011-10-10 15:45:00,32.8,32.87,32.79,32.87,228500.0,28.4114,28.472,28.4027,28.472,228500.0
2011-10-10 15:50:00,32.87,32.95,32.87,32.95,260500.0,28.472,28.5413,28.472,28.5413,260500.0
2011-10-10 15:55:00,32.95,33.01,32.91,33.01,558900.0,28.5413,28.5933,28.5066,28.5933,558900.0
2011-10-11 09:30:00,33.11,33.22,32.88,33.05,341400.0,28.6799,28.7752,28.4807,28.6279,341400.0
2011-10-11 09:35:00,33.04,33.05,32.88,32.9,170100.0,28.6193,28.6279,28.4807,28.498,170100.0
2011-10-11 09:40:00,32.9,32.95,32.8,32.83,153500.0,28.498,28.5413,28.4114,28.4374,153500.0
2011-10-11 09:45:00,32.83,33.09,32.8,33.06,460400.0,28.4374,28.6626,28.4114,28.6366,460400.0
2011-10-11 09:50:00,33.07,33.12,32.98,33.02,109300.0,28.6452,28.6885,28.5673,28.6019,109300.0
2011-10-11 09:55:00,33.02,33.1,33.0,33.09,77600.0,28.6019,28.6712,28.5846,28.6626,77600.0
2011-10-11 10:00:00,33.08,33.08,32.95,32.97,105500.0,28.6539,28.6539,28.5413,28.5586,105500.0
2011-10-11 10:05:00,32.97,33.0,32.89,32.99,104100.0,28.5586,28.5846,28.4893,28.5759,104100.0
2011-10-11 10:10:00,33.0,33.04,32.94,33.02,83800.0,28.5846,28.6193,28.5326,28.6019,83800.0
2011-10-11 10:15:00,33.01,33.04,32.97,32.98,124200.0,28.5933,28.6193,28.5586,28.5673,124200.0
2011-10-11 10:20:00,32.98,33.06,32.91,33.04,77000.0,28.5673,28.6366,28.5066,28.6193,77000.0
2011-10-11 10:25:00,33.04,33.08,32.99,33.08,72500.0,28.6193,28.6539,28.5759,28.6539,72500.0
2011-10-11 10:30:00,33.06,33.12,33.03,33.11,65600.0,28.6366,28.6885,28.6106,28.6799,65600.0
2011-10-11 10:35:00,33.11,33.14,33.08,33.12,95300.0,28.6799,28.7059,28.6539,28.6885,95300.0
2011-10-11 10:40:00,33.13,33.19,33.07,33.18,93000.0,28.6972,28.7492,28.6452,28.7405,93000.0
2011-10-11 10:45:00,33.19,33.25,33.16,33.24,138800.0,28.7492,28.8012,28.7232,28.7925,138800.0
2011-10-11 10:50:00,33.24,33.28,33.13,33.13,115500.0,28.7925,28.8271,28.6972,28.6972,115500.0
2011-10-11 10:55:00,33.13,33.13,33.08,33.08,108600.0,28.6972,28.6972,28.6539,28.6539,108600.0
2011-10-11 11:00:00,33.08,33.08,33.03,33.05,120000.0,28.6539,28.6539,28.6106,28.6279,120000.0
2011-10-11 11:05:00,33.04,33.04,32.96,33.01,146500.0,28.6193,28.6193,28.55,28.5933,146500.0
2011-10-11 11:10:00,33.0,33.0,32.95,32.96,76700.0,28.5846,28.5846,28.5413,28.55,76700.0
2011-10-11 11:15:00,32.95,32.98,32.92,32.93,68100.0,28.5413,28.5673,28.5153,28.524,68100.0
2011-10-11 11:20:00,32.93,32.94,32.87,32.9,95600.0,28.524,28.5326,28.472,28.498,95600.0
2011-10-11 11:25:00,32.9,32.91,32.84,32.85,126800.0,28.498,28.5066,28.446,28.4547,126800.0
2011-10-11 11:30:00,32.85,32.88,32.83,32.87,127800.0,28.4547,28.4807,28.4374,28.472,127800.0
2011-10-11 11:35:00,32.87,32.89,32.83,32.84,101500.0,28.472,28.4893,28.4374,28.446,101500.0
2011-10-11 11:40:00,32.84,32.87,32.82,32.84,95100.0,28.446,28.472,28.4287,28.446,95100.0
2011-10-11 11:45:00,32.85,32.87,32.82,32.84,67900.0,28.4547,28.472,28.4287,28.446,67900.0
2011-10-11 11:50:00,32.83,32.86,32.79,32.8,146700.0,28.4374,28.4633,28.4027,28.4114,146700.0
2011-10-11 11:55:00,32.8,32.86,32.79,32.83,182900.0,28.4114,28.4633,28.4027,28.4374,182900.0
2011-10-11 12:00:00,32.83,32.84,32.78,32.79,59300.0,28.4374,28.446,28.394,28.4027,59300.0
2011-10-11 12:05:00,32.79,32.83,32.77,32.82,67500.0,28.4027,28.4374,28.3854,28.4287,67500.0
2011-10-11 12:10:00,32.82,32.84,32.8,32.82,73100.0,28.4287,28.446,28.4114,28.4287,73100.0
2011-10-11 12:15:00,32.82,32.83,32.77,32.79,52700.0,28.4287,28.4374,28.3854,28.4027,52700.0
2011-10-11 12:20:00,32.79,32.79,32.73,32.75,55300.0,28.4027,28.4027,28.3507,28.3681,55300.0
2011-10-11 12:25:00,32.76,32.76,32.73,32.75,42500.0,28.3767,28.3767,28.3507,28.3681,42500.0
2011-10-11 12:30:00,32.75,32.77,32.68,32.68,66000.0,28.3681,28.3854,28.3074,28.3074,66000.0
2011-10-11 12:35:00,32.69,32.71,32.63,32.63,91500.0,28.3161,28.3334,28.2641,28.2641,91500.0
2011-10-11 12:40:00,32.63,32.66,32.62,32.66,58500.0,28.2641,28.2901,28.2554,28.2901,58500.0
2011-10-11 12:45:00,32.66,32.67,32.58,32.6,123500.0,28.2901,28.2988,28.2208,28.2381,123500.0
2011-10-11 12:50:00,32.6,32.63,32.6,32.62,52500.0,28.2381,28.2641,28.2381,28.2554,52500.0
2011-10-11 12:55:00,32.63,32.65,32.61,32.65,93500.0,28.2641,28.2814,28.2468,28.2814,93500.0
2011-10-11 13:00:00,32.65,32.69,32.64,32.67,108900.0,28.2814,28.3161,28.2728,28.2988,108900.0
2011-10-11 13:05:00,32.67,32.7,32.59,32.66,113600.0,28.2988,28.3247,28.2295,28.2901,113600.0
2011-10-11 13:10:00,32.66,32.66,32.54,32.55,141400.0,28.2901,28.2901,28.1862,28.1948,141400.0
2011-10-11 13:15:00,32.56,32.61,32.54,32.59,153500.0,28.2035,28.2468,28.1862,28.2295,153500.0
2011-10-11 13:20:00,32.59,32.63,32.58,32.6,79300.0,28.2295,28.2641,28.2208,28.2381,79300.0
2011-10-11 13:25:00,32.6,32.65,32.58,32.63,78900.0,28.2381,28.2814,28.2208,28.2641,78900.0
2011-10-11 13:30:00,32.64,32.68,32.63,32.67,162000.0,28.2728,28.3074,28.2641,28.2988,162000.0
2011-10-11 13:35:00,32.67,32.67,32.59,32.59,467500.0,28.2988,28.2988,28.2295,28.2295,467500.0
2011-10-11 13:40:00,32.59,32.6,32.47,32.49,275200.0,28.2295,28.2381,28.1255,28.1428,275200.0
2011-10-11 13:45:00,32.49,32.53,32.36,32.38,312800.0,28.1428,28.1775,28.0302,28.0476,312800.0
2011-10-11 13:50:00,32.38,32.52,32.37,32.51,329000.0,28.0476,28.1688,28.0389,28.1602,329000.0
2011-10-11 13:55:00,32.51,32.55,32.48,32.53,430200.0,28.1602,28.1948,28.1342,28.1775,430200.0
2011-10-11 14:00:00,32.54,32.56,32.44,32.45,182600.0,28.1862,28.2035,28.0995,28.1082,182600.0
2011-10-11 14:05:00,32.45,32.47,32.42,32.44,118300.0,28.1082,28.1255,28.0822,28.0995,118300.0
2011-10-11 14:10:00,32.44,32.44,32.39,32.43,196600.0,28.0995,28.0995,28.0562,28.0909,196600.0
2011-10-11 14:15:00,32.44,32.45,32.39,32.39,123600.0,28.0995,28.1082,28.0562,28.0562,123600.0
2011-10-11 14:20:00,32.4,32.41,32.25,32.28,206200.0,28.0649,28.0735,27.935,27.9609,206200.0
2011-10-11 14:25:00,32.29,32.29,32.23,32.26,141400.0,27.9696,27.9696,27.9176,27.9436,141400.0
2011-10-11 14:30:00,32.26,32.35,32.24,32.35,187100.0,27.9436,28.0216,27.9263,28.0216,187100.0
2011-10-11 14:35:00,32.34,32.37,32.29,32.31,215200.0,28.0129,28.0389,27.9696,27.9869,215200.0
2011-10-11 14:40:00,32.32,32.34,32.3,32.33,151600.0,27.9956,28.0129,27.9783,28.0043,151600.0
2011-10-11 14:45:00,32.32,32.35,32.3,32.34,78300.0,27.9956,28.0216,27.9783,28.0129,78300.0
2011-10-11 14:50:00,32.34,32.39,32.33,32.34,113400.0,28.0129,28.0562,28.0043,28.0129,113400.0
2011-10-11 14:55:00,32.35,32.43,32.35,32.43,132700.0,28.0216,28.0909,28.0216,28.0909,132700.0
2011-10-11 15:00:00,32.43,32.48,32.43,32.46,243000.0,28.0909,28.1342,28.0909,28.1169,243000.0
2011-10-11 15:05:00,32.46,32.54,32.44,32.51,168700.0,28.1169,28.1862,28.0995,28.1602,168700.0
2011-10-11 15:10:00,32.52,32.55,32.48,32.52,144000.0,28.1688,28.1948,28.1342,28.1688,144000.0
2011-10-11 15:15:00,32.53,32.6,32.52,32.58,409000.0,28.1775,28.2381,28.1688,28.2208,409000.0
2011-10-11 15:20:00,32.58,32.6,32.53,32.59,133600.0,28.2208,28.2381,28.1775,28.2295,133600.0
2011-10-11 15:25:00,32.6,32.64,32.53,32.55,142700.0,28.2381,28.2728,28.1775,28.1948,142700.0
2011-10-11 15:30:00,32.55,32.67,32.52,32.65,186800.0,28.1948,28.2988,28.1688,28.2814,186800.0
2011-10-11 15:35:00,32.66,32.73,32.65,32.72,329600.0,28.2901,28.3507,28.2814,28.3421,329600.0
2011-10-11 15:40:00,32.73,32.76,32.65,32.68,264300.0,28.3507,28.3767,28.2814,28.3074,264300.0
2011-10-11 15:45:00,32.68,32.72,32.62,32.68,261700.0,28.3074,28.3421,28.2554,28.3074,261700.0
2011-10-11 15:50:00,32.67,32.68,32.61,32.62,241900.0,28.2988,28.3074,28.2468,28.2554,241900.0
2011-10-11 15:55:00,32.62,32.63,32.57,32.63,407000.0,28.2554,28.2641,28.2121,28.2641,407000.0
2011-10-12 09:30:00,32.96,32.96,32.75,32.84,199600.0,28.55,28.55,28.3681,28.446,199600.0
2011-10-12 09:35:00,32.84,32.86,32.77,32.8,97400.0,28.446,28.4633,28.3854,28.4114,97400.0
2011-10-12 09:40:00,32.8,33.05,32.78,33.04,160200.0,28.4114,28.6279,28.394,28.6193,160200.0
2011-10-12 09:45:00,33.04,33.1,32.91,32.97,139100.0,28.6193,28.6712,28.5066,28.5586,139100.0
2011-10-12 09:50:00,32.99,33.1,32.98,33.1,143800.0,28.5759,28.6712,28.5673,28.6712,143800.0
2011-10-12 09:55:00,33.1,33.22,33.07,33.22,94600.0,28.6712,28.7752,28.6452,28.7752,94600.0
2011-10-12 10:00:00,33.23,33.23,33.13,33.23,356200.0,28.7838,28.7838,28.6972,28.7838,356200.0
2011-10-12 10:05:00,33.23,33.25,33.15,33.25,388700.0,28.7838,28.8012,28.7145,28.8012,388700.0
2011-10-12 10:10:00,33.25,33.41,33.24,33.41,183100.0,28.8012,28.9397,28.7925,28.9397,183100.0
2011-10-12 10:15:00,33.41,33.53,33.41,33.49,157200.0,28.9397,29.0437,28.9397,29.009,157200.0
2011-10-12 10:20:00,33.5,33.53,33.48,33.52,97800.0,29.0177,29.0437,29.0004,29.035,97800.0
2011-10-12 10:25:00,33.53,33.57,33.5,33.55,141000.0,29.0437,29.0783,29.0177,29.061,141000.0
2011-10-12 10:30:00,33.56,33.67,33.56,33.6,204900.0,29.0697,29.165,29.0697,29.1043,204900.0
2011-10-12 10:35:00,33.6,33.68,33.59,33.65,195200.0,29.1043,29.1736,29.0957,29.1476,195200.0
2011-10-12 10:40:00,33.66,33.7,33.59,33.7,208900.0,29.1563,29.1909,29.0957,29.1909,208900.0
2011-10-12 10:45:00,33.7,33.71,33.65,33.7,190000.0,29.1909,29.1996,29.1476,29.1909,190000.0
2011-10-12 10:50:00,33.7,33.71,33.65,33.68,245600.0,29.1909,29.1996,29.1476,29.1736,245600.0
2011-10-12 10:55:00,33.68,33.69,33.57,33.59,78200.0,29.1736,29.1823,29.0783,29.0957,78200.0
2011-10-12 11:00:00,33.59,33.66,33.59,33.66,119700.0,29.0957,29.1563,29.0957,29.1563,119700.0
2011-10-12 11:05:00,33.66,33.7,33.63,33.69,110500.0,29.1563,29.1909,29.1303,29.1823,110500.0
2011-10-12 11:10:00,33.69,33.7,33.63,33.69,168900.0,29.1823,29.1909,29.1303,29.1823,168900.0
2011-10-12 11:15:00,33.69,33.7,33.65,33.69,131000.0,29.1823,29.1909,29.1476,29.1823,131000.0
2011-10-12 11:20:00,33.68,33.77,33.67,33.74,174200.0,29.1736,29.2516,29.165,29.2256,174200.0
2011-10-12 11:25:00,33.74,33.77,33.71,33.71,181100.0,29.2256,29.2516,29.1996,29.1996,181100.0
2011-10-12 11:30:00,33.7,33.83,33.7,33.81,208900.0,29.1909,29.3036,29.1909,29.2862,208900.0
2011-10-12 11:35:00,33.8,33.99,33.79,33.99,374300.0,29.2776,29.4421,29.2689,29.4421,374300.0
2011-10-12 11:40:00,33.99,34.0,33.92,34.0,250800.0,29.4421,29.4508,29.3815,29.4508,250800.0
2011-10-12 11:45:00,34.0,34.0,33.9,33.91,213100.0,29.4508,29.4508,29.3642,29.3728,213100.0
2011-10-12 11:50:00,33.91,33.97,33.89,33.97,143900.0,29.3728,29.4248,29.3555,29.4248,143900.0
2011-10-12 11:55:00,33.97,33.98,33.87,33.93,134700.0,29.4248,29.4335,29.3382,29.3902,134700.0
2011-10-12 12:00:00,33.93,33.94,33.9,33.92,103400.0,29.3902,29.3988,29.3642,29.3815,103400.0
2011-10-12 12:05:00,33.92,33.99,33.9,33.96,218700.0,29.3815,29.4421,29.3642,29.4162,218700.0
2011-10-12 12:10:00,33.97,34.0,33.96,34.0,203300.0,29.4248,29.4508,29.4162,29.4508,203300.0
2011-10-12 12:15:00,34.0,34.08,33.97,33.97,258600.0,29.4508,29.5201,29.4248,29.4248,258600.0
2011-10-12 12:20:00,33.97,33.98,33.89,33.9,140400.0,29.4248,29.4335,29.3555,29.3642,140400.0
2011-10-12 12:25:00,33.89,33.9,33.84,33.9,107500.0,29.3555,29.3642,29.3122,29.3642,107500.0
2011-10-12 12:30:00,33.9,33.97,33.88,33.88,178600.0,29.3642,29.4248,29.3469,29.3469,178600.0
2011-10-12 12:35:00,33.88,33.89,33.8,33.85,118700.0,29.3469,29.3555,29.2776,29.3209,118700.0
2011-10-12 12:40:00,33.84,33.87,33.82,33.83,49700.0,29.3122,29.3382,29.2949,29.3036,49700.0
2011-10-12 12:45:00,33.82,33.9,33.82,33.9,44500.0,29.2949,29.3642,29.2949,29.3642,44500.0
2011-10-12 12:50:00,33.9,33.99,33.88,33.98,92400.0,29.3642,29.4421,29.3469,29.4335,92400.0
2011-10-12 12:55:00,33.99,34.06,33.98,34.05,188900.0,29.4421,29.5028,29.4335,29.4941,188900.0
2011-10-12 13:00:00,34.05,34.13,34.0,34.13,399800.0,29.4941,29.5634,29.4508,29.5634,399800.0
2011-10-12 13:05:00,34.12,34.16,34.1,34.15,155800.0,29.5547,29.5894,29.5374,29.5807,155800.0
2011-10-12 13:10:00,34.15,34.2,34.14,34.15,136700.0,29.5807,29.624,29.5721,29.5807,136700.0
2011-10-12 13:15:00,34.15,34.19,34.14,34.17,69000.0,29.5807,29.6154,29.5721,29.5981,69000.0
2011-10-12 13:20:00,34.17,34.26,34.16,34.24,135400.0,29.5981,29.676,29.5894,29.6587,135400.0
2011-10-12 13:25:00,34.24,34.25,34.17,34.17,82600.0,29.6587,29.6674,29.5981,29.5981,82600.0
2011-10-12 13:30:00,34.18,34.23,34.16,34.19,134800.0,29.6067,29.65,29.5894,29.6154,134800.0
2011-10-12 13:35:00,34.18,34.21,34.16,34.18,99300.0,29.6067,29.6327,29.5894,29.6067,99300.0
2011-10-12 13:40:00,34.19,34.28,34.18,34.28,112300.0,29.6154,29.6933,29.6067,29.6933,112300.0
2011-10-12 13:45:00,34.28,34.32,34.26,34.29,130400.0,29.6933,29.728,29.676,29.702,130400.0
2011-10-12 13:50:00,34.29,34.3,34.23,34.24,96400.0,29.702,29.7107,29.65,29.6587,96400.0
2011-10-12 13:55:00,34.23,34.29,34.23,34.28,90300.0,29.65,29.702,29.65,29.6933,90300.0
2011-10-12 14:00:00,34.27,34.36,34.25,34.33,185300.0,29.6847,29.7626,29.6674,29.7367,185300.0
2011-10-12 14:05:00,34.32,34.34,34.29,34.32,115900.0,29.728,29.7453,29.702,29.728,115900.0
2011-10-12 14:10:00,34.32,34.38,34.29,34.36,188400.0,29.728,29.78,29.702,29.7626,188400.0
2011-10-12 14:15:00,34.35,34.36,34.23,34.29,179000.0,29.754,29.7626,29.65,29.702,179000.0
2011-10-12 14:20:00,34.29,34.33,34.23,34.33,151900.0,29.702,29.7367,29.65,29.7367,151900.0
2011-10-12 14:25:00,34.33,34.35,34.25,34.32,116300.0,29.7367,29.754,29.6674,29.728,116300.0
2011-10-12 14:30:00,34.32,34.41,34.32,34.37,183400.0,29.728,29.8059,29.728,29.7713,183400.0
2011-10-12 14:35:00,34.38,34.41,34.36,34.39,163400.0,29.78,29.8059,29.7626,29.7886,163400.0
2011-10-12 14:40:00,34.4,34.43,34.34,34.34,134700.0,29.7973,29.8233,29.7453,29.7453,134700.0
2011-10-12 14:45:00,34.34,34.37,34.28,34.34,144100.0,29.7453,29.7713,29.6933,29.7453,144100.0
2011-10-12 14:50:00,34.35,34.35,34.27,34.27,145900.0,29.754,29.754,29.6847,29.6847,145900.0
2011-10-12 14:55:00,34.28,34.31,34.2,34.22,156400.0,29.6933,29.7193,29.624,29.6414,156400.0
2011-10-12 15:00:00,34.22,34.24,34.1,34.11,302800.0,29.6414,29.6587,29.5374,29.5461,302800.0
2011-10-12 15:05:00,34.1,34.14,34.04,34.05,357400.0,29.5374,29.5721,29.4855,29.4941,357400.0
2011-10-12 15:10:00,34.05,34.06,34.02,34.05,223900.0,29.4941,29.5028,29.4681,29.4941,223900.0
2011-10-12 15:15:00,34.04,34.05,33.93,34.0,696300.0,29.4855,29.4941,29.3902,29.4508,696300.0
2011-10-12 15:20:00,34.01,34.04,33.92,33.93,213900.0,29.4595,29.4855,29.3815,29.3902,213900.0
2011-10-12 15:25:00,33.92,34.04,33.92,34.01,181200.0,29.3815,29.4855,29.3815,29.4595,181200.0
2011-10-12 15:30:00,34.01,34.07,33.98,34.0,198800.0,29.4595,29.5114,29.4335,29.4508,198800.0
2011-10-12 15:35:00,34.0,34.03,33.97,33.99,238700.0,29.4508,29.4768,29.4248,29.4421,238700.0
2011-10-12 15:40:00,33.98,34.04,33.97,34.04,201200.0,29.4335,29.4855,29.4248,29.4855,201200.0
2011-10-12 15:45:00,34.03,34.03,33.79,33.79,438500.0,29.4768,29.4768,29.2689,29.2689,438500.0
2011-10-12 15:50:00,33.8,33.87,33.76,33.78,541800.0,29.2776,29.3382,29.2429,29.2602,541800.0
2011-10-12 15:55:00,33.79,33.84,33.74,33.77,780700.0,29.2689,29.3122,29.2256,29.2516,780700.0
2011-10-13 09:30:00,33.4,33.62,33.37,33.57,203500.0,28.9311,29.1216,28.9051,29.0783,203500.0
2011-10-13 09:35:00,33.57,33.59,33.4,33.44,79200.0,29.0783,29.0957,28.9311,28.9657,79200.0
2011-10-13 09:40:00,33.42,33.45,33.36,33.37,101100.0,28.9484,28.9744,28.8964,28.9051,101100.0
2011-10-13 09:45:00,33.37,33.46,33.34,33.39,91500.0,28.9051,28.9831,28.8791,28.9224,91500.0
2011-10-13 09:50:00,33.38,33.39,33.3,33.31,87300.0,28.9138,28.9224,28.8445,28.8531,87300.0
2011-10-13 09:55:00,33.33,33.33,33.27,33.32,72600.0,28.8705,28.8705,28.8185,28.8618,72600.0
2011-10-13 10:00:00,33.31,33.35,33.27,33.32,136700.0,28.8531,28.8878,28.8185,28.8618,136700.0
2011-10-13 10:05:00,33.32,33.36,33.27,33.36,88000.0,28.8618,28.8964,28.8185,28.8964,88000.0
2011-10-13 10:10:00,33.36,33.42,33.33,33.34,94700.0,28.8964,28.9484,28.8705,28.8791,94700.0
2011-10-13 10:15:00,33.34,33.37,33.3,33.31,121700.0,28.8791,28.9051,28.8445,28.8531,121700.0
2011-10-13 10:20:00,33.3,33.43,33.28,33.43,158100.0,28.8445,28.9571,28.8271,28.9571,158100.0
2011-10-13 10:25:00,33.42,33.46,33.4,33.41,77700.0,28.9484,28.9831,28.9311,28.9397,77700.0
2011-10-13 10:30:00,33.4,33.52,33.39,33.49,86800.0,28.9311,29.035,28.9224,29.009,86800.0
2011-10-13 10:35:00,33.5,33.54,33.45,33.45,93000.0,29.0177,29.0524,28.9744,28.9744,93000.0
2011-10-13 10:40:00,33.45,33.5,33.43,33.45,105300.0,28.9744,29.0177,28.9571,28.9744,105300.0
2011-10-13 10:45:00,33.46,33.47,33.39,33.41,60900.0,28.9831,28.9917,28.9224,28.9397,60900.0
2011-10-13 10:50:00,33.42,33.48,33.42,33.44,72500.0,28.9484,29.0004,28.9484,28.9657,72500.0
2011-10-13 10:55:00,33.44,33.46,33.34,33.35,69200.0,28.9657,28.9831,28.8791,28.8878,69200.0
2011-10-13 11:00:00,33.35,33.44,33.34,33.44,84900.0,28.8878,28.9657,28.8791,28.9657,84900.0
2011-10-13 11:05:00,33.44,33.44,33.37,33.38,49900.0,28.9657,28.9657,28.9051,28.9138,49900.0
2011-10-13 11:10:00,33.38,33.47,33.37,33.46,42400.0,28.9138,28.9917,28.9051,28.9831,42400.0
2011-10-13 11:15:00,33.45,33.48,33.37,33.38,115100.0,28.9744,29.0004,28.9051,28.9138,115100.0
2011-10-13 11:20:00,33.38,33.46,33.38,33.45,77600.0,28.9138,28.9831,28.9138,28.9744,77600.0
2011-10-13 11:25:00,33.45,33.47,33.4,33.43,80700.0,28.9744,28.9917,28.9311,28.9571,80700.0
2011-10-13 11:30:00,33.44,33.5,33.42,33.48,50000.0,28.9657,29.0177,28.9484,29.0004,50000.0
2011-10-13 11:35:00,33.48,33.5,33.45,33.47,76200.0,29.0004,29.0177,28.9744,28.9917,76200.0
2011-10-13 11:40:00,33.48,33.51,33.43,33.48,42500.0,29.0004,29.0264,28.9571,29.0004,42500.0
2011-10-13 11:45:00,33.49,33.55,33.48,33.49,80500.0,29.009,29.061,29.0004,29.009,80500.0
2011-10-13 11:50:00,33.49,33.49,33.42,33.43,74000.0,29.009,29.009,28.9484,28.9571,74000.0
2011-10-13 11:55:00,33.43,33.48,33.43,33.46,50400.0,28.9571,29.0004,28.9571,28.9831,50400.0
2011-10-13 12:00:00,33.47,33.52,33.46,33.5,54800.0,28.9917,29.035,28.9831,29.0177,54800.0
2011-10-13 12:05:00,33.5,33.51,33.43,33.43,134500.0,29.0177,29.0264,28.9571,28.9571,134500.0
2011-10-13 12:10:00,33.43,33.43,33.34,33.37,72300.0,28.9571,28.9571,28.8791,28.9051,72300.0
2011-10-13 12:15:00,33.37,33.39,33.34,33.34,101200.0,28.9051,28.9224,28.8791,28.8791,101200.0
2011-10-13 12:20:00,33.35,33.39,33.35,33.37,38300.0,28.8878,28.9224,28.8878,28.9051,38300.0
2011-10-13 12:25:00,33.36,33.38,33.31,33.31,65300.0,28.8964,28.9138,28.8531,28.8531,65300.0
2011-10-13 12:30:00,33.31,33.33,33.27,33.27,33500.0,28.8531,28.8705,28.8185,28.8185,33500.0
2011-10-13 12:35:00,33.28,33.32,33.27,33.32,34900.0,28.8271,28.8618,28.8185,28.8618,34900.0
2011-10-13 12:40:00,33.33,33.34,33.3,33.3,27600.0,28.8705,28.8791,28.8445,28.8445,27600.0
2011-10-13 12:45:00,33.31,33.34,33.3,33.31,44900.0,28.8531,28.8791,28.8445,28.8531,44900.0
2011-10-13 12:50:00,33.31,33.34,33.3,33.33,22800.0,28.8531,28.8791,28.8445,28.8705,22800.0
2011-10-13 12:55:00,33.33,33.37,33.32,33.35,57000.0,28.8705,28.9051,28.8618,28.8878,57000.0
2011-10-13 13:00:00,33.36,33.36,33.31,33.34,66900.0,28.8964,28.8964,28.8531,28.8791,66900.0
2011-10-13 13:05:00,33.35,33.42,33.3,33.41,47800.0,28.8878,28.9484,28.8445,28.9397,47800.0
2011-10-13 13:10:00,33.41,33.55,33.41,33.52,83800.0,28.9397,29.061,28.9397,29.035,83800.0
2011-10-13 13:15:00,33.52,33.54,33.47,33.48,28000.0,29.035,29.0524,28.9917,29.0004,28000.0
2011-10-13 13:20:00,33.47,33.49,33.45,33.48,30500.0,28.9917,29.009,28.9744,29.0004,30500.0
2011-10-13 13:25:00,33.48,33.59,33.48,33.57,45100.0,29.0004,29.0957,29.0004,29.0783,45100.0
2011-10-13 13:30:00,33.57,33.61,33.54,33.61,74500.0,29.0783,29.113,29.0524,29.113,74500.0
2011-10-13 13:35:00,33.61,33.62,33.56,33.59,29700.0,29.113,29.1216,29.0697,29.0957,29700.0
2011-10-13 13:40:00,33.59,33.63,33.55,33.62,56300.0,29.0957,29.1303,29.061,29.1216,56300.0
2011-10-13 13:45:00,33.62,33.67,33.6,33.64,53600.0,29.1216,29.165,29.1043,29.139,53600.0
2011-10-13 13:50:00,33.63,33.64,33.57,33.57,56400.0,29.1303,29.139,29.0783,29.0783,56400.0
2011-10-13 13:55:00,33.57,33.6,33.54,33.56,36300.0,29.0783,29.1043,29.0524,29.0697,36300.0
2011-10-13 14:00:00,33.56,33.58,33.47,33.5,98000.0,29.0697,29.087,28.9917,29.0177,98000.0
2011-10-13 14:05:00,33.49,33.52,33.48,33.51,49700.0,29.009,29.035,29.0004,29.0264,49700.0
2011-10-13 14:10:00,33.51,33.52,33.46,33.49,33700.0,29.0264,29.035,28.9831,29.009,33700.0
2011-10-13 14:15:00,33.48,33.51,33.47,33.5,34300.0,29.0004,29.0264,28.9917,29.0177,34300.0
2011-10-13 14:20:00,33.5,33.55,33.48,33.48,53000.0,29.0177,29.061,29.0004,29.0004,53000.0
2011-10-13 14:25:00,33.48,33.49,33.42,33.43,56000.0,29.0004,29.009,28.9484,28.9571,56000.0
2011-10-13 14:30:00,33.44,33.51,33.43,33.49,54000.0,28.9657,29.0264,28.9571,29.009,54000.0
2011-10-13 14:35:00,33.48,33.51,33.44,33.45,52100.0,29.0004,29.0264,28.9657,28.9744,52100.0
2011-10-13 14:40:00,33.45,33.49,33.42,33.47,49100.0,28.9744,29.009,28.9484,28.9917,49100.0
2011-10-13 14:45:00,33.47,33.62,33.45,33.61,57200.0,28.9917,29.1216,28.9744,29.113,57200.0
2011-10-13 14:50:00,33.6,33.62,33.56,33.62,66800.0,29.1043,29.1216,29.0697,29.1216,66800.0
2011-10-13 14:55:00,33.62,33.63,33.56,33.58,54600.0,29.1216,29.1303,29.0697,29.087,54600.0
2011-10-13 15:00:00,33.58,33.64,33.57,33.61,74900.0,29.087,29.139,29.0783,29.113,74900.0
2011-10-13 15:05:00,33.6,33.7,33.6,33.7,130800.0,29.1043,29.1909,29.1043,29.1909,130800.0
2011-10-13 15:10:00,33.69,33.73,33.67,33.7,184900.0,29.1823,29.2169,29.165,29.1909,184900.0
2011-10-13 15:15:00,33.71,33.72,33.68,33.68,73900.0,29.1996,29.2083,29.1736,29.1736,73900.0
2011-10-13 15:20:00,33.68,33.69,33.55,33.56,99300.0,29.1736,29.1823,29.061,29.0697,99300.0
2011-10-13 15:25:00,33.55,33.55,33.47,33.48,81900.0,29.061,29.061,28.9917,29.0004,81900.0
2011-10-13 15:30:00,33.48,33.51,33.4,33.46,124700.0,29.0004,29.0264,28.9311,28.9831,124700.0
2011-10-13 15:35:00,33.46,33.48,33.41,33.43,96600.0,28.9831,29.0004,28.9397,28.9571,96600.0
2011-10-13 15:40:00,33.44,33.5,33.43,33.49,182700.0,28.9657,29.0177,28.9571,29.009,182700.0
2011-10-13 15:45:00,33.49,33.54,33.45,33.5,231200.0,29.009,29.0524,28.9744,29.0177,231200.0
2011-10-13 15:50:00,33.5,33.58,33.5,33.57,225000.0,29.0177,29.087,29.0177,29.0783,225000.0
2011-10-13 15:55:00,33.57,33.6,33.55,33.56,283000.0,29.0783,29.1043,29.061,29.0697,283000.0
2011-10-14 09:30:00,34.02,34.22,33.91,34.12,296300.0,29.4681,29.6414,29.3728,29.5547,296300.0
2011-10-14 09:35:00,34.14,34.27,34.09,34.26,240200.0,29.5721,29.6847,29.5288,29.676,240200.0
2011-10-14 09:40:00,34.26,34.3,34.18,34.26,156100.0,29.676,29.7107,29.6067,29.676,156100.0
2011-10-14 09:45:00,34.26,34.28,34.22,34.22,133100.0,29.676,29.6933,29.6414,29.6414,133100.0
2011-10-14 09:50:00,34.23,34.23,34.15,34.15,111300.0,29.65,29.65,29.5807,29.5807,111300.0
2011-10-14 09:55:00,34.15,34.25,34.12,34.19,129100.0,29.5807,29.6674,29.5547,29.6154,129100.0
2011-10-14 10:00:00,34.2,34.21,34.13,34.15,97200.0,29.624,29.6327,29.5634,29.5807,97200.0
2011-10-14 10:05:00,34.15,34.19,34.12,34.17,118500.0,29.5807,29.6154,29.5547,29.5981,118500.0
2011-10-14 10:10:00,34.17,34.27,34.15,34.26,192000.0,29.5981,29.6847,29.5807,29.676,192000.0
2011-10-14 10:15:00,34.25,34.26,34.18,34.19,147500.0,29.6674,29.676,29.6067,29.6154,147500.0
2011-10-14 10:20:00,34.18,34.27,34.13,34.26,178200.0,29.6067,29.6847,29.5634,29.676,178200.0
2011-10-14 10:25:00,34.26,34.27,34.19,34.24,136300.0,29.676,29.6847,29.6154,29.6587,136300.0
2011-10-14 10:30:00,34.24,34.25,34.2,34.23,101600.0,29.6587,29.6674,29.624,29.65,101600.0
2011-10-14 10:35:00,34.24,34.24,34.16,34.22,163600.0,29.6587,29.6587,29.5894,29.6414,163600.0
2011-10-14 10:40:00,34.22,34.25,34.19,34.25,102400.0,29.6414,29.6674,29.6154,29.6674,102400.0
2011-10-14 10:45:00,34.25,34.28,34.24,34.27,108300.0,29.6674,29.6933,29.6587,29.6847,108300.0
2011-10-14 10:50:00,34.26,34.3,34.18,34.19,293700.0,29.676,29.7107,29.6067,29.6154,293700.0
2011-10-14 10:55:00,34.18,34.23,34.16,34.21,130700.0,29.6067,29.65,29.5894,29.6327,130700.0
2011-10-14 11:00:00,34.21,34.27,34.18,34.22,167700.0,29.6327,29.6847,29.6067,29.6414,167700.0
2011-10-14 11:05:00,34.23,34.25,34.21,34.25,127900.0,29.65,29.6674,29.6327,29.6674,127900.0
2011-10-14 11:10:00,34.24,34.29,34.24,34.28,215500.0,29.6587,29.702,29.6587,29.6933,215500.0
2011-10-14 11:15:00,34.27,34.34,34.25,34.34,120900.0,29.6847,29.7453,29.6674,29.7453,120900.0
2011-10-14 11:20:00,34.33,34.34,34.24,34.26,162600.0,29.7367,29.7453,29.6587,29.676,162600.0
2011-10-14 11:25:00,34.26,34.27,34.2,34.21,222700.0,29.676,29.6847,29.624,29.6327,222700.0
2011-10-14 11:30:00,34.21,34.24,34.19,34.19,142300.0,29.6327,29.6587,29.6154,29.6154,142300.0
2011-10-14 11:35:00,34.2,34.2,34.16,34.16,146600.0,29.624,29.624,29.5894,29.5894,146600.0
2011-10-14 11:40:00,34.15,34.17,34.11,34.12,281700.0,29.5807,29.5981,29.5461,29.5547,281700.0
2011-10-14 11:45:00,34.12,34.14,34.1,34.11,108100.0,29.5547,29.5721,29.5374,29.5461,108100.0
2011-10-14 11:50:00,34.11,34.15,34.1,34.15,146900.0,29.5461,29.5807,29.5374,29.5807,146900.0
2011-10-14 11:55:00,34.15,34.17,34.07,34.07,140600.0,29.5807,29.5981,29.5114,29.5114,140600.0
2011-10-14 12:00:00,34.07,34.13,34.05,34.12,153000.0,29.5114,29.5634,29.4941,29.5547,153000.0
2011-10-14 12:05:00,34.12,34.12,34.09,34.1,105600.0,29.5547,29.5547,29.5288,29.5374,105600.0
2011-10-14 12:10:00,34.1,34.12,34.08,34.08,57100.0,29.5374,29.5547,29.5201,29.5201,57100.0
2011-10-14 12:15:00,34.09,34.12,34.08,34.1,65500.0,29.5288,29.5547,29.5201,29.5374,65500.0
2011-10-14 12:20:00,34.1,34.11,34.08,34.08,71200.0,29.5374,29.5461,29.5201,29.5201,71200.0
2011-10-14 12:25:00,34.08,34.09,34.04,34.07,33500.0,29.5201,29.5288,29.4855,29.5114,33500.0
2011-10-14 12:30:00,34.07,34.11,34.07,34.09,56500.0,29.5114,29.5461,29.5114,29.5288,56500.0
2011-10-14 12:35:00,34.09,34.13,34.09,34.1,77600.0,29.5288,29.5634,29.5288,29.5374,77600.0
2011-10-14 12:40:00,34.1,34.1,34.06,34.06,42000.0,29.5374,29.5374,29.5028,29.5028,42000.0
2011-10-14 12:45:00,34.05,34.11,34.05,34.08,45800.0,29.4941,29.5461,29.4941,29.5201,45800.0
2011-10-14 12:50:00,34.08,34.1,34.05,34.06,26500.0,29.5201,29.5374,29.4941,29.5028,26500.0
2011-10-14 12:55:00,34.06,34.09,34.04,34.05,34700.0,29.5028,29.5288,29.4855,29.4941,34700.0
2011-10-14 13:00:00,34.04,34.1,34.03,34.09,71600.0,29.4855,29.5374,29.4768,29.5288,71600.0
2011-10-14 13:05:00,34.08,34.1,34.07,34.08,33900.0,29.5201,29.5374,29.5114,29.5201,33900.0
2011-10-14 13:10:00,34.08,34.09,34.05,34.08,43200.0,29.5201,29.5288,29.4941,29.5201,43200.0
2011-10-14 13:15:00,34.08,34.14,34.08,34.12,54500.0,29.5201,29.5721,29.5201,29.5547,54500.0
2011-10-14 13:20:00,34.12,34.16,34.09,34.15,65700.0,29.5547,29.5894,29.5288,29.5807,65700.0
2011-10-14 13:25:00,34.16,34.17,34.12,34.13,54600.0,29.5894,29.5981,29.5547,29.5634,54600.0
2011-10-14 13:30:00,34.12,34.13,34.1,34.12,17100.0,29.5547,29.5634,29.5374,29.5547,17100.0
2011-10-14 13:35:00,34.12,34.13,34.05,34.05,46600.0,29.5547,29.5634,29.4941,29.4941,46600.0
2011-10-14 13:40:00,34.05,34.07,34.05,34.07,54800.0,29.4941,29.5114,29.4941,29.5114,54800.0
2011-10-14 13:45:00,34.06,34.14,34.06,34.14,59700.0,29.5028,29.5721,29.5028,29.5721,59700.0
2011-10-14 13:50:00,34.15,34.19,34.14,34.18,35400.0,29.5807,29.6154,29.5721,29.6067,35400.0
2011-10-14 13:55:00,34.19,34.26,34.19,34.26,84000.0,29.6154,29.676,29.6154,29.676,84000.0
2011-10-14 14:00:00,34.26,34.27,34.25,34.27,87400.0,29.676,29.6847,29.6674,29.6847,87400.0
2011-10-14 14:05:00,34.27,34.27,34.21,34.22,55700.0,29.6847,29.6847,29.6327,29.6414,55700.0
2011-10-14 14:10:00,34.21,34.21,34.18,34.21,43700.0,29.6327,29.6327,29.6067,29.6327,43700.0
2011-10-14 14:15:00,34.21,34.22,34.18,34.19,48800.0,29.6327,29.6414,29.6067,29.6154,48800.0
2011-10-14 14:20:00,34.19,34.2,34.19,34.2,53200.0,29.6154,29.624,29.6154,29.624,53200.0
2011-10-14 14:25:00,34.2,34.2,34.18,34.2,57900.0,29.624,29.624,29.6067,29.624,57900.0
2011-10-14 14:30:00,34.2,34.2,34.12,34.13,60900.0,29.624,29.624,29.5547,29.5634,60900.0
2011-10-14 14:35:00,34.12,34.18,34.12,34.15,65300.0,29.5547,29.6067,29.5547,29.5807,65300.0
2011-10-14 14:40:00,34.15,34.18,34.14,34.18,47500.0,29.5807,29.6067,29.5721,29.6067,47500.0
2011-10-14 14:45:00,34.17,34.25,34.17,34.24,56500.0,29.5981,29.6674,29.5981,29.6587,56500.0
2011-10-14 14:50:00,34.25,34.29,34.23,34.26,76200.0,29.6674,29.702,29.65,29.676,76200.0
2011-10-14 14:55:00,34.26,34.38,34.26,34.36,108000.0,29.676,29.78,29.676,29.7626,108000.0
2011-10-14 15:00:00,34.36,34.36,34.27,34.28,124300.0,29.7626,29.7626,29.6847,29.6933,124300.0
2011-10-14 15:05:00,34.29,34.3,34.26,34.27,93500.0,29.702,29.7107,29.676,29.6847,93500.0
2011-10-14 15:10:00,34.27,34.28,34.24,34.27,83800.0,29.6847,29.6933,29.6587,29.6847,83800.0
2011-10-14 15:15:00,34.27,34.29,34.25,34.26,109300.0,29.6847,29.702,29.6674,29.676,109300.0
2011-10-14 15:20:00,34.25,34.32,34.24,34.31,183400.0,29.6674,29.728,29.6587,29.7193,183400.0
2011-10-14 15:25:00,34.31,34.37,34.3,34.37,136800.0,29.7193,29.7713,29.7107,29.7713,136800.0
2011-10-14 15:30:00,34.36,34.5,34.36,34.49,332100.0,29.7626,29.8839,29.7626,29.8752,332100.0
2011-10-14 15:35:00,34.49,34.53,34.43,34.43,302000.0,29.8752,29.9099,29.8233,29.8233,302000.0
2011-10-14 15:40:00,34.43,34.45,34.4,34.43,241400.0,29.8233,29.8406,29.7973,29.8233,241400.0
2011-10-14 15:45:00,34.44,34.44,34.34,34.36,282600.0,29.8319,29.8319,29.7453,29.7626,282600.0
2011-10-14 15:50:00,34.36,34.37,34.31,34.37,223400.0,29.7626,29.7713,29.7193,29.7713,223400.0
2011-10-14 15:55:00,34.36,34.48,34.36,34.47,673200.0,29.7626,29.8666,29.7626,29.8579,673200.0
2011-10-17 09:30:00,33.81,34.22,33.81,33.94,326900.0,29.2862,29.6414,29.2862,29.3988,326900.0
2011-10-17 09:35:00,33.95,34.0,33.88,33.93,118000.0,29.4075,29.4508,29.3469,29.3902,118000.0
2011-10-17 09:40:00,33.94,34.03,33.89,34.03,57700.0,29.3988,29.4768,29.3555,29.4768,57700.0
2011-10-17 09:45:00,34.02,34.06,33.95,33.96,77300.0,29.4681,29.5028,29.4075,29.4162,77300.0
2011-10-17 09:50:00,33.95,34.03,33.94,33.95,84600.0,29.4075,29.4768,29.3988,29.4075,84600.0
2011-10-17 09:55:00,33.94,33.98,33.94,33.95,90800.0,29.3988,29.4335,29.3988,29.4075,90800.0
2011-10-17 10:00:00,33.95,34.0,33.92,33.98,116400.0,29.4075,29.4508,29.3815,29.4335,116400.0
2011-10-17 10:05:00,33.98,33.99,33.89,33.91,56700.0,29.4335,29.4421,29.3555,29.3728,56700.0
2011-10-17 10:10:00,33.92,33.94,33.88,33.89,71400.0,29.3815,29.3988,29.3469,29.3555,71400.0
2011-10-17 10:15:00,33.89,33.9,33.8,33.82,62600.0,29.3555,29.3642,29.2776,29.2949,62600.0
2011-10-17 10:20:00,33.82,33.84,33.72,33.72,577100.0,29.2949,29.3122,29.2083,29.2083,577100.0
2011-10-17 10:25:00,33.74,33.74,33.66,33.66,101700.0,29.2256,29.2256,29.1563,29.1563,101700.0
2011-10-17 10:30:00,33.65,33.7,33.64,33.67,69900.0,29.1476,29.1909,29.139,29.165,69900.0
2011-10-17 10:35:00,33.68,33.74,33.67,33.69,81100.0,29.1736,29.2256,29.165,29.1823,81100.0
2011-10-17 10:40:00,33.68,33.72,33.65,33.66,169900.0,29.1736,29.2083,29.1476,29.1563,169900.0
2011-10-17 10:45:00,33.66,33.7,33.62,33.67,116500.0,29.1563,29.1909,29.1216,29.165,116500.0
2011-10-17 10:50:00,33.68,33.69,33.64,33.66,101200.0,29.1736,29.1823,29.139,29.1563,101200.0
2011-10-17 10:55:00,33.67,33.7,33.66,33.67,84800.0,29.165,29.1909,29.1563,29.165,84800.0
2011-10-17 11:00:00,33.68,33.71,33.66,33.67,70200.0,29.1736,29.1996,29.1563,29.165,70200.0
2011-10-17 11:05:00,33.67,33.77,33.67,33.77,72300.0,29.165,29.2516,29.165,29.2516,72300.0
2011-10-17 11:10:00,33.77,33.78,33.75,33.77,62200.0,29.2516,29.2602,29.2343,29.2516,62200.0
2011-10-17 11:15:00,33.77,33.77,33.72,33.72,59900.0,29.2516,29.2516,29.2083,29.2083,59900.0
2011-10-17 11:20:00,33.71,33.77,33.71,33.77,76000.0,29.1996,29.2516,29.1996,29.2516,76000.0
2011-10-17 11:25:00,33.77,33.78,33.75,33.77,73300.0,29.2516,29.2602,29.2343,29.2516,73300.0
2011-10-17 11:30:00,33.78,33.78,33.74,33.77,55000.0,29.2602,29.2602,29.2256,29.2516,55000.0
2011-10-17 11:35:00,33.77,33.77,33.71,33.75,50000.0,29.2516,29.2516,29.1996,29.2343,50000.0
2011-10-17 11:40:00,33.74,33.75,33.71,33.71,62700.0,29.2256,29.2343,29.1996,29.1996,62700.0
2011-10-17 11:45:00,33.71,33.72,33.63,33.64,57000.0,29.1996,29.2083,29.1303,29.139,57000.0
2011-10-17 11:50:00,33.64,33.68,33.62,33.63,149600.0,29.139,29.1736,29.1216,29.1303,149600.0
2011-10-17 11:55:00,33.62,33.66,33.59,33.59,87600.0,29.1216,29.1563,29.0957,29.0957,87600.0
2011-10-17 12:00:00,33.58,33.63,33.57,33.62,32200.0,29.087,29.1303,29.0783,29.1216,32200.0
2011-10-17 12:05:00,33.62,33.63,33.59,33.6,57500.0,29.1216,29.1303,29.0957,29.1043,57500.0
2011-10-17 12:10:00,33.6,33.63,33.58,33.59,74000.0,29.1043,29.1303,29.087,29.0957,74000.0
2011-10-17 12:15:00,33.58,33.63,33.58,33.62,37400.0,29.087,29.1303,29.087,29.1216,37400.0
2011-10-17 12:20:00,33.63,33.65,33.63,33.64,76900.0,29.1303,29.1476,29.1303,29.139,76900.0
2011-10-17 12:25:00,33.63,33.65,33.63,33.63,32500.0,29.1303,29.1476,29.1303,29.1303,32500.0
2011-10-17 12:30:00,33.63,33.64,33.55,33.59,52400.0,29.1303,29.139,29.061,29.0957,52400.0
2011-10-17 12:35:00,33.59,33.59,33.53,33.54,57600.0,29.0957,29.0957,29.0437,29.0524,57600.0
2011-10-17 12:40:00,33.54,33.6,33.54,33.6,46600.0,29.0524,29.1043,29.0524,29.1043,46600.0
2011-10-17 12:45:00,33.6,33.6,33.48,33.5,62300.0,29.1043,29.1043,29.0004,29.0177,62300.0
2011-10-17 12:50:00,33.5,33.53,33.45,33.45,48400.0,29.0177,29.0437,28.9744,28.9744,48400.0
2011-10-17 12:55:00,33.44,33.49,33.44,33.47,57600.0,28.9657,29.009,28.9657,28.9917,57600.0
2011-10-17 13:00:00,33.47,33.47,33.43,33.44,72300.0,28.9917,28.9917,28.9571,28.9657,72300.0
2011-10-17 13:05:00,33.43,33.48,33.41,33.48,121600.0,28.9571,29.0004,28.9397,29.0004,121600.0
2011-10-17 13:10:00,33.47,33.54,33.47,33.53,68400.0,28.9917,29.0524,28.9917,29.0437,68400.0
2011-10-17 13:15:00,33.53,33.55,33.48,33.49,129700.0,29.0437,29.061,29.0004,29.009,129700.0
2011-10-17 13:20:00,33.49,33.52,33.44,33.46,133700.0,29.009,29.035,28.9657,28.9831,133700.0
2011-10-17 13:25:00,33.46,33.46,33.41,33.42,92200.0,28.9831,28.9831,28.9397,28.9484,92200.0
2011-10-17 13:30:00,33.41,33.42,33.38,33.38,69400.0,28.9397,28.9484,28.9138,28.9138,69400.0
2011-10-17 13:35:00,33.38,33.38,33.23,33.27,291700.0,28.9138,28.9138,28.7838,28.8185,291700.0
2011-10-17 13:40:00,33.28,33.3,33.23,33.26,172100.0,28.8271,28.8445,28.7838,28.8098,172100.0
2011-10-17 13:45:00,33.25,33.28,33.22,33.22,56300.0,28.8012,28.8271,28.7752,28.7752,56300.0
2011-10-17 13:50:00,33.23,33.28,33.21,33.22,143000.0,28.7838,28.8271,28.7665,28.7752,143000.0
2011-10-17 13:55:00,33.22,33.31,33.21,33.3,80600.0,28.7752,28.8531,28.7665,28.8445,80600.0
2011-10-17 14:00:00,33.29,33.32,33.27,33.29,62800.0,28.8358,28.8618,28.8185,28.8358,62800.0
2011-10-17 14:05:00,33.29,33.3,33.23,33.25,107900.0,28.8358,28.8445,28.7838,28.8012,107900.0
2011-10-17 14:10:00,33.25,33.33,33.25,33.33,75200.0,28.8012,28.8705,28.8012,28.8705,75200.0
2011-10-17 14:15:00,33.33,33.34,33.28,33.31,108600.0,28.8705,28.8791,28.8271,28.8531,108600.0
2011-10-17 14:20:00,33.31,33.34,33.29,33.32,134800.0,28.8531,28.8791,28.8358,28.8618,134800.0
2011-10-17 14:25:00,33.32,33.37,33.3,33.32,68000.0,28.8618,28.9051,28.8445,28.8618,68000.0
2011-10-17 14:30:00,33.32,33.32,33.25,33.25,97200.0,28.8618,28.8618,28.8012,28.8012,97200.0
2011-10-17 14:35:00,33.25,33.26,33.18,33.2,93200.0,28.8012,28.8098,28.7405,28.7578,93200.0
2011-10-17 14:40:00,33.21,33.25,33.2,33.23,93200.0,28.7665,28.8012,28.7578,28.7838,93200.0
2011-10-17 14:45:00,33.24,33.25,33.19,33.19,68100.0,28.7925,28.8012,28.7492,28.7492,68100.0
2011-10-17 14:50:00,33.19,33.24,33.19,33.24,90000.0,28.7492,28.7925,28.7492,28.7925,90000.0
2011-10-17 14:55:00,33.24,33.34,33.23,33.34,85600.0,28.7925,28.8791,28.7838,28.8791,85600.0
2011-10-17 15:00:00,33.34,33.43,33.33,33.43,147400.0,28.8791,28.9571,28.8705,28.9571,147400.0
2011-10-17 15:05:00,33.43,33.44,33.4,33.4,168600.0,28.9571,28.9657,28.9311,28.9311,168600.0
2011-10-17 15:10:00,33.4,33.48,33.4,33.45,151700.0,28.9311,29.0004,28.9311,28.9744,151700.0
2011-10-17 15:15:00,33.45,33.49,33.43,33.43,69200.0,28.9744,29.009,28.9571,28.9571,69200.0
2011-10-17 15:20:00,33.44,33.46,33.4,33.42,72400.0,28.9657,28.9831,28.9311,28.9484,72400.0
2011-10-17 15:25:00,33.43,33.43,33.34,33.38,141400.0,28.9571,28.9571,28.8791,28.9138,141400.0
2011-10-17 15:30:00,33.37,33.42,33.33,33.33,135000.0,28.9051,28.9484,28.8705,28.8705,135000.0
2011-10-17 15:35:00,33.34,33.39,33.31,33.34,394400.0,28.8791,28.9224,28.8531,28.8791,394400.0
2011-10-17 15:40:00,33.35,33.57,33.33,33.55,306000.0,28.8878,29.0783,28.8705,29.061,306000.0
2011-10-17 15:45:00,33.55,33.56,33.43,33.46,311300.0,29.061,29.0697,28.9571,28.9831,311300.0
2011-10-17 15:50:00,33.45,33.49,33.36,33.38,249400.0,28.9744,29.009,28.8964,28.9138,249400.0
2011-10-17 15:55:00,33.39,33.39,33.33,33.38,685800.0,28.9224,28.9224,28.8705,28.9138,685800.0
2011-10-18 09:30:00,33.46,33.61,33.41,33.6,136400.0,28.9831,29.113,28.9397,29.1043,136400.0
2011-10-18 09:35:00,33.6,33.61,33.43,33.54,214400.0,29.1043,29.113,28.9571,29.0524,214400.0
2011-10-18 09:40:00,33.56,33.6,33.47,33.48,119300.0,29.0697,29.1043,28.9917,29.0004,119300.0
2011-10-18 09:45:00,33.48,33.49,33.37,33.4,119700.0,29.0004,29.009,28.9051,28.9311,119700.0
2011-10-18 09:50:00,33.4,33.42,33.3,33.32,121900.0,28.9311,28.9484,28.8445,28.8618,121900.0
2011-10-18 09:55:00,33.33,33.33,33.26,33.31,110500.0,28.8705,28.8705,28.8098,28.8531,110500.0
2011-10-18 10:00:00,33.32,33.32,33.14,33.17,130600.0,28.8618,28.8618,28.7059,28.7319,130600.0
2011-10-18 10:05:00,33.16,33.27,33.16,33.24,172800.0,28.7232,28.8185,28.7232,28.7925,172800.0
2011-10-18 10:10:00,33.25,33.31,33.24,33.25,92700.0,28.8012,28.8531,28.7925,28.8012,92700.0
2011-10-18 10:15:00,33.25,33.26,33.18,33.18,256400.0,28.8012,28.8098,28.7405,28.7405,256400.0
2011-10-18 10:20:00,33.18,33.32,33.14,33.27,254200.0,28.7405,28.8618,28.7059,28.8185,254200.0
2011-10-18 10:25:00,33.27,33.37,33.24,33.37,105900.0,28.8185,28.9051,28.7925,28.9051,105900.0
2011-10-18 10:30:00,33.37,33.38,33.33,33.36,91700.0,28.9051,28.9138,28.8705,28.8964,91700.0
2011-10-18 10:35:00,33.36,33.41,33.32,33.41,297300.0,28.8964,28.9397,28.8618,28.9397,297300.0
2011-10-18 10:40:00,33.42,33.45,33.4,33.4,109000.0,28.9484,28.9744,28.9311,28.9311,109000.0
2011-10-18 10:45:00,33.4,33.42,33.39,33.39,122500.0,28.9311,28.9484,28.9224,28.9224,122500.0
2011-10-18 10:50:00,33.4,33.43,33.39,33.4,99800.0,28.9311,28.9571,28.9224,28.9311,99800.0
2011-10-18 10:55:00,33.4,33.42,33.38,33.4,90900.0,28.9311,28.9484,28.9138,28.9311,90900.0
2011-10-18 11:00:00,33.39,33.39,33.34,33.37,111400.0,28.9224,28.9224,28.8791,28.9051,111400.0
2011-10-18 11:05:00,33.38,33.39,33.33,33.37,89400.0,28.9138,28.9224,28.8705,28.9051,89400.0
2011-10-18 11:10:00,33.36,33.42,33.32,33.35,134500.0,28.8964,28.9484,28.8618,28.8878,134500.0
2011-10-18 11:15:00,33.34,33.34,33.28,33.31,78300.0,28.8791,28.8791,28.8271,28.8531,78300.0
2011-10-18 11:20:00,33.31,33.32,33.27,33.27,74100.0,28.8531,28.8618,28.8185,28.8185,74100.0
2011-10-18 11:25:00,33.27,33.27,33.22,33.25,164600.0,28.8185,28.8185,28.7752,28.8012,164600.0
2011-10-18 11:30:00,33.25,33.29,33.24,33.28,103600.0,28.8012,28.8358,28.7925,28.8271,103600.0
2011-10-18 11:35:00,33.27,33.48,33.27,33.46,92900.0,28.8185,29.0004,28.8185,28.9831,92900.0
2011-10-18 11:40:00,33.46,33.49,33.44,33.49,132300.0,28.9831,29.009,28.9657,29.009,132300.0
2011-10-18 11:45:00,33.48,33.48,33.43,33.46,95000.0,29.0004,29.0004,28.9571,28.9831,95000.0
2011-10-18 11:50:00,33.46,33.51,33.45,33.47,80100.0,28.9831,29.0264,28.9744,28.9917,80100.0
2011-10-18 11:55:00,33.47,33.51,33.44,33.48,54400.0,28.9917,29.0264,28.9657,29.0004,54400.0
2011-10-18 12:00:00,33.48,33.49,33.45,33.48,77800.0,29.0004,29.009,28.9744,29.0004,77800.0
2011-10-18 12:05:00,33.48,33.48,33.43,33.44,64200.0,29.0004,29.0004,28.9571,28.9657,64200.0
2011-10-18 12:10:00,33.45,33.48,33.44,33.46,40500.0,28.9744,29.0004,28.9657,28.9831,40500.0
2011-10-18 12:15:00,33.45,33.45,33.39,33.39,50800.0,28.9744,28.9744,28.9224,28.9224,50800.0
2011-10-18 12:20:00,33.4,33.41,33.37,33.4,54100.0,28.9311,28.9397,28.9051,28.9311,54100.0
2011-10-18 12:25:00,33.4,33.41,33.37,33.38,51200.0,28.9311,28.9397,28.9051,28.9138,51200.0
2011-10-18 12:30:00,33.39,33.42,33.37,33.39,36500.0,28.9224,28.9484,28.9051,28.9224,36500.0
2011-10-18 12:35:00,33.39,33.51,33.38,33.51,81600.0,28.9224,29.0264,28.9138,29.0264,81600.0
2011-10-18 12:40:00,33.51,33.55,33.51,33.54,70400.0,29.0264,29.061,29.0264,29.0524,70400.0
2011-10-18 12:45:00,33.54,33.58,33.53,33.54,102200.0,29.0524,29.087,29.0437,29.0524,102200.0
2011-10-18 12:50:00,33.54,33.55,33.51,33.51,50100.0,29.0524,29.061,29.0264,29.0264,50100.0
2011-10-18 12:55:00,33.52,33.53,33.5,33.51,55000.0,29.035,29.0437,29.0177,29.0264,55000.0
2011-10-18 13:00:00,33.52,33.55,33.51,33.52,45500.0,29.035,29.061,29.0264,29.035,45500.0
2011-10-18 13:05:00,33.52,33.53,33.5,33.51,34600.0,29.035,29.0437,29.0177,29.0264,34600.0
2011-10-18 13:10:00,33.51,33.51,33.46,33.46,32400.0,29.0264,29.0264,28.9831,28.9831,32400.0
2011-10-18 13:15:00,33.47,33.47,33.44,33.46,30500.0,28.9917,28.9917,28.9657,28.9831,30500.0
2011-10-18 13:20:00,33.46,33.46,33.44,33.45,27300.0,28.9831,28.9831,28.9657,28.9744,27300.0
2011-10-18 13:25:00,33.45,33.5,33.44,33.49,50700.0,28.9744,29.0177,28.9657,29.009,50700.0
2011-10-18 13:30:00,33.48,33.52,33.48,33.51,38800.0,29.0004,29.035,29.0004,29.0264,38800.0
2011-10-18 13:35:00,33.52,33.52,33.49,33.51,49900.0,29.035,29.035,29.009,29.0264,49900.0
2011-10-18 13:40:00,33.51,33.51,33.48,33.5,20400.0,29.0264,29.0264,29.0004,29.0177,20400.0
2011-10-18 13:45:00,33.5,33.51,33.46,33.51,38000.0,29.0177,29.0264,28.9831,29.0264,38000.0
2011-10-18 13:50:00,33.51,33.57,33.51,33.54,90400.0,29.0264,29.0783,29.0264,29.0524,90400.0
2011-10-18 13:55:00,33.53,33.54,33.5,33.53,58700.0,29.0437,29.0524,29.0177,29.0437,58700.0
2011-10-18 14:00:00,33.53,33.53,33.48,33.5,122800.0,29.0437,29.0437,29.0004,29.0177,122800.0
2011-10-18 14:05:00,33.51,33.57,33.51,33.57,66600.0,29.0264,29.0783,29.0264,29.0783,66600.0
2011-10-18 14:10:00,33.57,33.65,33.56,33.65,97800.0,29.0783,29.1476,29.0697,29.1476,97800.0
2011-10-18 14:15:00,33.65,33.66,33.62,33.63,73900.0,29.1476,29.1563,29.1216,29.1303,73900.0
2011-10-18 14:20:00,33.64,33.68,33.64,33.65,79300.0,29.139,29.1736,29.139,29.1476,79300.0
2011-10-18 14:25:00,33.66,33.68,33.62,33.62,54300.0,29.1563,29.1736,29.1216,29.1216,54300.0
2011-10-18 14:30:00,33.63,33.71,33.63,33.71,51200.0,29.1303,29.1996,29.1303,29.1996,51200.0
2011-10-18 14:35:00,33.71,33.71,33.61,33.61,56300.0,29.1996,29.1996,29.113,29.113,56300.0
2011-10-18 14:40:00,33.62,33.63,33.58,33.59,52000.0,29.1216,29.1303,29.087,29.0957,52000.0
2011-10-18 14:45:00,33.58,33.63,33.58,33.6,87700.0,29.087,29.1303,29.087,29.1043,87700.0
2011-10-18 14:50:00,33.6,33.64,33.59,33.6,103700.0,29.1043,29.139,29.0957,29.1043,103700.0
2011-10-18 14:55:00,33.6,33.67,33.59,33.67,94600.0,29.1043,29.165,29.0957,29.165,94600.0
2011-10-18 15:00:00,33.67,33.87,33.67,33.84,224400.0,29.165,29.3382,29.165,29.3122,224400.0
2011-10-18 15:05:00,33.85,33.99,33.85,33.94,182500.0,29.3209,29.4421,29.3209,29.3988,182500.0
2011-10-18 15:10:00,33.95,34.2,33.95,34.07,352400.0,29.4075,29.624,29.4075,29.5114,352400.0
2011-10-18 15:15:00,34.08,34.15,33.99,34.02,226700.0,29.5201,29.5807,29.4421,29.4681,226700.0
2011-10-18 15:20:00,34.01,34.09,33.98,34.01,203400.0,29.4595,29.5288,29.4335,29.4595,203400.0
2011-10-18 15:25:00,34.01,34.06,33.94,33.96,160100.0,29.4595,29.5028,29.3988,29.4162,160100.0
2011-10-18 15:30:00,33.96,33.99,33.84,33.86,238600.0,29.4162,29.4421,29.3122,29.3295,238600.0
2011-10-18 15:35:00,33.87,33.99,33.84,33.87,236600.0,29.3382,29.4421,29.3122,29.3382,236600.0
2011-10-18 15:40:00,33.87,33.96,33.83,33.95,247200.0,29.3382,29.4162,29.3036,29.4075,247200.0
2011-10-18 15:45:00,33.96,34.01,33.92,33.98,216600.0,29.4162,29.4595,29.3815,29.4335,216600.0
2011-10-18 15:50:00,33.98,34.08,33.97,34.06,392300.0,29.4335,29.5201,29.4248,29.5028,392300.0
2011-10-18 15:55:00,34.06,34.09,33.81,33.91,1147800.0,29.5028,29.5288,29.2862,29.3728,1147800.0
2011-10-19 09:30:00,33.88,33.93,33.78,33.9,113700.0,29.3469,29.3902,29.2602,29.3642,113700.0
2011-10-19 09:35:00,33.9,33.97,33.9,33.91,76400.0,29.3642,29.4248,29.3642,29.3728,76400.0
2011-10-19 09:40:00,33.92,33.94,33.83,33.91,101400.0,29.3815,29.3988,29.3036,29.3728,101400.0
2011-10-19 09:45:00,33.9,33.92,33.84,33.9,73900.0,29.3642,29.3815,29.3122,29.3642,73900.0
2011-10-19 09:50:00,33.91,33.94,33.89,33.91,63600.0,29.3728,29.3988,29.3555,29.3728,63600.0
2011-10-19 09:55:00,33.91,34.02,33.89,34.02,68300.0,29.3728,29.4681,29.3555,29.4681,68300.0
2011-10-19 10:00:00,34.02,34.04,33.88,33.91,86200.0,29.4681,29.4855,29.3469,29.3728,86200.0
2011-10-19 10:05:00,33.92,34.0,33.91,33.99,50800.0,29.3815,29.4508,29.3728,29.4421,50800.0
2011-10-19 10:10:00,33.99,34.05,33.99,34.02,56700.0,29.4421,29.4941,29.4421,29.4681,56700.0
2011-10-19 10:15:00,34.02,34.02,33.96,34.0,80600.0,29.4681,29.4681,29.4162,29.4508,80600.0
2011-10-19 10:20:00,33.99,34.08,33.97,34.08,88300.0,29.4421,29.5201,29.4248,29.5201,88300.0
2011-10-19 10:25:00,34.08,34.14,34.07,34.13,86900.0,29.5201,29.5721,29.5114,29.5634,86900.0
2011-10-19 10:30:00,34.14,34.14,34.04,34.04,64700.0,29.5721,29.5721,29.4855,29.4855,64700.0
2011-10-19 10:35:00,34.05,34.05,33.99,34.03,57800.0,29.4941,29.4941,29.4421,29.4768,57800.0
2011-10-19 10:40:00,34.03,34.1,34.03,34.04,98400.0,29.4768,29.5374,29.4768,29.4855,98400.0
2011-10-19 10:45:00,34.04,34.1,34.04,34.09,44700.0,29.4855,29.5374,29.4855,29.5288,44700.0
2011-10-19 10:50:00,34.1,34.18,34.08,34.17,54100.0,29.5374,29.6067,29.5201,29.5981,54100.0
2011-10-19 10:55:00,34.17,34.19,34.1,34.11,77800.0,29.5981,29.6154,29.5374,29.5461,77800.0
2011-10-19 11:00:00,34.12,34.16,34.09,34.13,128800.0,29.5547,29.5894,29.5288,29.5634,128800.0
2011-10-19 11:05:00,34.13,34.2,34.13,34.19,96300.0,29.5634,29.624,29.5634,29.6154,96300.0
2011-10-19 11:10:00,34.19,34.21,34.13,34.14,46400.0,29.6154,29.6327,29.5634,29.5721,46400.0
2011-10-19 11:15:00,34.14,34.19,34.13,34.15,70800.0,29.5721,29.6154,29.5634,29.5807,70800.0
2011-10-19 11:20:00,34.14,34.19,34.14,34.16,48900.0,29.5721,29.6154,29.5721,29.5894,48900.0
2011-10-19 11:25:00,34.16,34.21,34.14,34.18,65800.0,29.5894,29.6327,29.5721,29.6067,65800.0
2011-10-19 11:30:00,34.19,34.25,34.18,34.22,68000.0,29.6154,29.6674,29.6067,29.6414,68000.0
2011-10-19 11:35:00,34.21,34.26,34.21,34.24,93100.0,29.6327,29.676,29.6327,29.6587,93100.0
2011-10-19 11:40:00,34.24,34.27,34.22,34.26,50300.0,29.6587,29.6847,29.6414,29.676,50300.0
2011-10-19 11:45:00,34.26,34.28,34.23,34.24,131800.0,29.676,29.6933,29.65,29.6587,131800.0
2011-10-19 11:50:00,34.24,34.26,34.24,34.24,74100.0,29.6587,29.676,29.6587,29.6587,74100.0
2011-10-19 11:55:00,34.24,34.25,34.07,34.08,125500.0,29.6587,29.6674,29.5114,29.5201,125500.0
2011-10-19 12:00:00,34.08,34.16,34.07,34.13,40600.0,29.5201,29.5894,29.5114,29.5634,40600.0
2011-10-19 12:05:00,34.13,34.16,34.11,34.14,31500.0,29.5634,29.5894,29.5461,29.5721,31500.0
2011-10-19 12:10:00,34.13,34.15,34.11,34.11,98900.0,29.5634,29.5807,29.5461,29.5461,98900.0
2011-10-19 12:15:00,34.11,34.14,34.09,34.14,66300.0,29.5461,29.5721,29.5288,29.5721,66300.0
2011-10-19 12:20:00,34.14,34.22,34.12,34.22,27800.0,29.5721,29.6414,29.5547,29.6414,27800.0
2011-10-19 12:25:00,34.22,34.25,34.21,34.22,46900.0,29.6414,29.6674,29.6327,29.6414,46900.0
2011-10-19 12:30:00,34.22,34.22,34.17,34.18,29400.0,29.6414,29.6414,29.5981,29.6067,29400.0
2011-10-19 12:35:00,34.18,34.28,34.17,34.25,77400.0,29.6067,29.6933,29.5981,29.6674,77400.0
2011-10-19 12:40:00,34.25,34.27,34.23,34.27,40300.0,29.6674,29.6847,29.65,29.6847,40300.0
2011-10-19 12:45:00,34.26,34.28,34.24,34.27,39900.0,29.676,29.6933,29.6587,29.6847,39900.0
2011-10-19 12:50:00,34.27,34.31,34.25,34.3,37400.0,29.6847,29.7193,29.6674,29.7107,37400.0
2011-10-19 12:55:00,34.29,34.34,34.29,34.32,32700.0,29.702,29.7453,29.702,29.728,32700.0
2011-10-19 13:00:00,34.31,34.34,34.29,34.34,98300.0,29.7193,29.7453,29.702,29.7453,98300.0
2011-10-19 13:05:00,34.33,34.34,34.3,34.34,44400.0,29.7367,29.7453,29.7107,29.7453,44400.0
2011-10-19 13:10:00,34.35,34.35,34.31,34.34,41600.0,29.754,29.754,29.7193,29.7453,41600.0
2011-10-19 13:15:00,34.34,34.34,34.3,34.31,92800.0,29.7453,29.7453,29.7107,29.7193,92800.0
2011-10-19 13:20:00,34.31,34.34,34.3,34.32,74200.0,29.7193,29.7453,29.7107,29.728,74200.0
2011-10-19 13:25:00,34.32,34.35,34.3,34.31,95400.0,29.728,29.754,29.7107,29.7193,95400.0
2011-10-19 13:30:00,34.3,34.3,34.22,34.23,99200.0,29.7107,29.7107,29.6414,29.65,99200.0
2011-10-19 13:35:00,34.23,34.23,34.19,34.2,59100.0,29.65,29.65,29.6154,29.624,59100.0
2011-10-19 13:40:00,34.2,34.22,34.16,34.19,66800.0,29.624,29.6414,29.5894,29.6154,66800.0
2011-10-19 13:45:00,34.18,34.19,34.13,34.15,136000.0,29.6067,29.6154,29.5634,29.5807,136000.0
2011-10-19 13:50:00,34.14,34.19,34.13,34.18,37500.0,29.5721,29.6154,29.5634,29.6067,37500.0
2011-10-19 13:55:00,34.18,34.19,34.11,34.15,81300.0,29.6067,29.6154,29.5461,29.5807,81300.0
2011-10-19 14:00:00,34.15,34.18,34.1,34.1,74200.0,29.5807,29.6067,29.5374,29.5374,74200.0
2011-10-19 14:05:00,34.1,34.11,33.9,33.9,145800.0,29.5374,29.5461,29.3642,29.3642,145800.0
2011-10-19 14:10:00,33.9,33.93,33.84,33.85,89200.0,29.3642,29.3902,29.3122,29.3209,89200.0
2011-10-19 14:15:00,33.85,33.93,33.84,33.91,41400.0,29.3209,29.3902,29.3122,29.3728,41400.0
2011-10-19 14:20:00,33.9,33.93,33.81,33.81,89100.0,29.3642,29.3902,29.2862,29.2862,89100.0
2011-10-19 14:25:00,33.82,33.83,33.7,33.7,102300.0,29.2949,29.3036,29.1909,29.1909,102300.0
2011-10-19 14:30:00,33.7,33.72,33.64,33.7,119400.0,29.1909,29.2083,29.139,29.1909,119400.0
2011-10-19 14:35:00,33.7,33.74,33.69,33.73,79500.0,29.1909,29.2256,29.1823,29.2169,79500.0
2011-10-19 14:40:00,33.72,33.73,33.68,33.73,158300.0,29.2083,29.2169,29.1736,29.2169,158300.0
2011-10-19 14:45:00,33.73,33.82,33.73,33.77,72100.0,29.2169,29.2949,29.2169,29.2516,72100.0
2011-10-19 14:50:00,33.77,33.77,33.7,33.71,119800.0,29.2516,29.2516,29.1909,29.1996,119800.0
2011-10-19 14:55:00,33.71,33.73,33.63,33.65,87400.0,29.1996,29.2169,29.1303,29.1476,87400.0
2011-10-19 15:00:00,33.64,33.65,33.53,33.54,116500.0,29.139,29.1476,29.0437,29.0524,116500.0
2011-10-19 15:05:00,33.53,33.57,33.49,33.54,160400.0,29.0437,29.0783,29.009,29.0524,160400.0
2011-10-19 15:10:00,33.54,33.56,33.47,33.55,164600.0,29.0524,29.0697,28.9917,29.061,164600.0
2011-10-19 15:15:00,33.55,33.67,33.55,33.63,96400.0,29.061,29.165,29.061,29.1303,96400.0
2011-10-19 15:20:00,33.63,33.65,33.56,33.61,92200.0,29.1303,29.1476,29.0697,29.113,92200.0
2011-10-19 15:25:00,33.6,33.63,33.52,33.52,106400.0,29.1043,29.1303,29.035,29.035,106400.0
2011-10-19 15:30:00,33.52,33.68,33.5,33.66,130900.0,29.035,29.1736,29.0177,29.1563,130900.0
2011-10-19 15:35:00,33.67,33.67,33.54,33.55,117100.0,29.165,29.165,29.0524,29.061,117100.0
2011-10-19 15:40:00,33.55,33.65,33.47,33.62,240000.0,29.061,29.1476,28.9917,29.1216,240000.0
2011-10-19 15:45:00,33.61,33.71,33.55,33.68,225300.0,29.113,29.1996,29.061,29.1736,225300.0
2011-10-19 15:50:00,33.68,33.69,33.58,33.61,236800.0,29.1736,29.1823,29.087,29.113,236800.0
2011-10-19 15:55:00,33.61,33.63,33.56,33.62,340300.0,29.113,29.1303,29.0697,29.1216,340300.0
2011-10-20 09:30:00,33.85,33.87,33.55,33.65,408100.0,29.3209,29.3382,29.061,29.1476,408100.0
2011-10-20 09:35:00,33.64,33.7,33.57,33.68,65700.0,29.139,29.1909,29.0783,29.1736,65700.0
2011-10-20 09:40:00,33.68,33.75,33.63,33.7,94500.0,29.1736,29.2343,29.1303,29.1909,94500.0
2011-10-20 09:45:00,33.69,33.78,33.65,33.72,71900.0,29.1823,29.2602,29.1476,29.2083,71900.0
2011-10-20 09:50:00,33.73,33.79,33.69,33.72,151800.0,29.2169,29.2689,29.1823,29.2083,151800.0
2011-10-20 09:55:00,33.72,33.75,33.67,33.73,103600.0,29.2083,29.2343,29.165,29.2169,103600.0
2011-10-20 10:00:00,33.72,33.94,33.72,33.82,165200.0,29.2083,29.3988,29.2083,29.2949,165200.0
2011-10-20 10:05:00,33.83,33.88,33.75,33.88,175100.0,29.3036,29.3469,29.2343,29.3469,175100.0
2011-10-20 10:10:00,33.88,34.06,33.88,34.06,206400.0,29.3469,29.5028,29.3469,29.5028,206400.0
2011-10-20 10:15:00,34.05,34.08,34.0,34.07,168500.0,29.4941,29.5201,29.4508,29.5114,168500.0
2011-10-20 10:20:00,34.07,34.12,33.96,33.99,113800.0,29.5114,29.5547,29.4162,29.4421,113800.0
2011-10-20 10:25:00,34.0,34.01,33.89,33.92,60700.0,29.4508,29.4595,29.3555,29.3815,60700.0
2011-10-20 10:30:00,33.92,34.01,33.87,33.99,90600.0,29.3815,29.4595,29.3382,29.4421,90600.0
2011-10-20 10:35:00,33.99,34.03,33.94,33.98,111600.0,29.4421,29.4768,29.3988,29.4335,111600.0
2011-10-20 10:40:00,33.99,34.01,33.87,33.88,65600.0,29.4421,29.4595,29.3382,29.3469,65600.0
2011-10-20 10:45:00,33.88,33.91,33.76,33.76,74800.0,29.3469,29.3728,29.2429,29.2429,74800.0
2011-10-20 10:50:00,33.76,33.79,33.73,33.73,58700.0,29.2429,29.2689,29.2169,29.2169,58700.0
2011-10-20 10:55:00,33.73,33.73,33.6,33.61,181800.0,29.2169,29.2169,29.1043,29.113,181800.0
2011-10-20 11:00:00,33.61,33.62,33.5,33.51,114500.0,29.113,29.1216,29.0177,29.0264,114500.0
2011-10-20 11:05:00,33.5,33.56,33.48,33.55,50800.0,29.0177,29.0697,29.0004,29.061,50800.0
2011-10-20 11:10:00,33.55,33.55,33.49,33.51,40300.0,29.061,29.061,29.009,29.0264,40300.0
2011-10-20 11:15:00,33.51,33.51,33.4,33.41,80200.0,29.0264,29.0264,28.9311,28.9397,80200.0
2011-10-20 11:20:00,33.41,33.46,33.41,33.45,34100.0,28.9397,28.9831,28.9397,28.9744,34100.0
2011-10-20 11:25:00,33.45,33.53,33.44,33.51,23700.0,28.9744,29.0437,28.9657,29.0264,23700.0
2011-10-20 11:30:00,33.51,33.55,33.47,33.54,79200.0,29.0264,29.061,28.9917,29.0524,79200.0
2011-10-20 11:35:00,33.55,33.64,33.54,33.62,79200.0,29.061,29.139,29.0524,29.1216,79200.0
2011-10-20 11:40:00,33.61,33.67,33.6,33.64,52900.0,29.113,29.165,29.1043,29.139,52900.0
2011-10-20 11:45:00,33.64,33.68,33.63,33.68,113400.0,29.139,29.1736,29.1303,29.1736,113400.0
2011-10-20 11:50:00,33.67,33.67,33.56,33.56,74000.0,29.165,29.165,29.0697,29.0697,74000.0
2011-10-20 11:55:00,33.57,33.57,33.46,33.51,57400.0,29.0783,29.0783,28.9831,29.0264,57400.0
2011-10-20 12:00:00,33.51,33.51,33.45,33.49,84100.0,29.0264,29.0264,28.9744,29.009,84100.0
2011-10-20 12:05:00,33.48,33.49,33.37,33.39,50500.0,29.0004,29.009,28.9051,28.9224,50500.0
2011-10-20 12:10:00,33.39,33.39,33.32,33.33,81400.0,28.9224,28.9224,28.8618,28.8705,81400.0
2011-10-20 12:15:00,33.34,33.37,33.25,33.25,96700.0,28.8791,28.9051,28.8012,28.8012,96700.0
2011-10-20 12:20:00,33.26,33.35,33.25,33.34,65700.0,28.8098,28.8878,28.8012,28.8791,65700.0
2011-10-20 12:25:00,33.34,33.38,33.33,33.35,61600.0,28.8791,28.9138,28.8705,28.8878,61600.0
2011-10-20 12:30:00,33.35,33.41,33.34,33.37,64100.0,28.8878,28.9397,28.8791,28.9051,64100.0
2011-10-20 12:35:00,33.36,33.38,33.33,33.37,43600.0,28.8964,28.9138,28.8705,28.9051,43600.0
2011-10-20 12:40:00,33.37,33.38,33.34,33.34,30500.0,28.9051,28.9138,28.8791,28.8791,30500.0
2011-10-20 12:45:00,33.35,33.4,33.33,33.34,28900.0,28.8878,28.9311,28.8705,28.8791,28900.0
2011-10-20 12:50:00,33.34,33.36,33.31,33.33,37900.0,28.8791,28.8964,28.8531,28.8705,37900.0
2011-10-20 12:55:00,33.34,33.51,33.34,33.47,60400.0,28.8791,29.0264,28.8791,28.9917,60400.0
2011-10-20 13:00:00,33.46,33.51,33.43,33.45,97400.0,28.9831,29.0264,28.9571,28.9744,97400.0
2011-10-20 13:05:00,33.45,33.56,33.45,33.53,38700.0,28.9744,29.0697,28.9744,29.0437,38700.0
2011-10-20 13:10:00,33.53,33.62,33.53,33.56,39600.0,29.0437,29.1216,29.0437,29.0697,39600.0
2011-10-20 13:15:00,33.55,33.67,33.53,33.66,67100.0,29.061,29.165,29.0437,29.1563,67100.0
2011-10-20 13:20:00,33.67,33.76,33.65,33.74,37200.0,29.165,29.2429,29.1476,29.2256,37200.0
2011-10-20 13:25:00,33.74,33.82,33.73,33.73,50500.0,29.2256,29.2949,29.2169,29.2169,50500.0
2011-10-20 13:30:00,33.75,33.79,33.69,33.7,45700.0,29.2343,29.2689,29.1823,29.1909,45700.0
2011-10-20 13:35:00,33.71,33.77,33.7,33.7,71900.0,29.1996,29.2516,29.1909,29.1909,71900.0
2011-10-20 13:40:00,33.71,33.75,33.65,33.66,49600.0,29.1996,29.2343,29.1476,29.1563,49600.0
2011-10-20 13:45:00,33.66,33.79,33.66,33.79,163100.0,29.1563,29.2689,29.1563,29.2689,163100.0
2011-10-20 13:50:00,33.78,33.85,33.76,33.82,58800.0,29.2602,29.3209,29.2429,29.2949,58800.0
2011-10-20 13:55:00,33.82,33.83,33.72,33.73,44700.0,29.2949,29.3036,29.2083,29.2169,44700.0
2011-10-20 14:00:00,33.74,33.81,33.69,33.72,51000.0,29.2256,29.2862,29.1823,29.2083,51000.0
2011-10-20 14:05:00,33.72,33.72,33.66,33.67,49100.0,29.2083,29.2083,29.1563,29.165,49100.0
2011-10-20 14:10:00,33.66,33.68,33.62,33.63,34200.0,29.1563,29.1736,29.1216,29.1303,34200.0
2011-10-20 14:15:00,33.63,33.69,33.63,33.68,42400.0,29.1303,29.1823,29.1303,29.1736,42400.0
2011-10-20 14:20:00,33.68,33.72,33.66,33.71,54000.0,29.1736,29.2083,29.1563,29.1996,54000.0
2011-10-20 14:25:00,33.72,33.76,33.7,33.76,27500.0,29.2083,29.2429,29.1909,29.2429,27500.0
2011-10-20 14:30:00,33.75,33.79,33.71,33.76,35600.0,29.2343,29.2689,29.1996,29.2429,35600.0
2011-10-20 14:35:00,33.76,33.93,33.76,33.92,56900.0,29.2429,29.3902,29.2429,29.3815,56900.0
2011-10-20 14:40:00,33.91,33.94,33.87,33.88,55000.0,29.3728,29.3988,29.3382,29.3469,55000.0
2011-10-20 14:45:00,33.89,33.93,33.86,33.92,64600.0,29.3555,29.3902,29.3295,29.3815,64600.0
2011-10-20 14:50:00,33.92,34.01,33.91,33.99,76500.0,29.3815,29.4595,29.3728,29.4421,76500.0
2011-10-20 14:55:00,34.0,34.03,33.98,33.99,70300.0,29.4508,29.4768,29.4335,29.4421,70300.0
2011-10-20 15:00:00,33.98,34.02,33.95,33.98,102500.0,29.4335,29.4681,29.4075,29.4335,102500.0
2011-10-20 15:05:00,33.97,33.98,33.93,33.95,62200.0,29.4248,29.4335,29.3902,29.4075,62200.0
2011-10-20 15:10:00,33.95,33.96,33.88,33.92,65000.0,29.4075,29.4162,29.3469,29.3815,65000.0
2011-10-20 15:15:00,33.93,33.95,33.88,33.95,53000.0,29.3902,29.4075,29.3469,29.4075,53000.0
2011-10-20 15:20:00,33.95,33.95,33.8,33.82,68800.0,29.4075,29.4075,29.2776,29.2949,68800.0
2011-10-20 15:25:00,33.83,33.83,33.72,33.76,64300.0,29.3036,29.3036,29.2083,29.2429,64300.0
2011-10-20 15:30:00,33.75,33.8,33.72,33.8,73700.0,29.2343,29.2776,29.2083,29.2776,73700.0
2011-10-20 15:35:00,33.8,33.81,33.73,33.75,62900.0,29.2776,29.2862,29.2169,29.2343,62900.0
2011-10-20 15:40:00,33.74,33.88,33.74,33.85,92000.0,29.2256,29.3469,29.2256,29.3209,92000.0
2011-10-20 15:45:00,33.85,33.92,33.85,33.92,157600.0,29.3209,29.3815,29.3209,29.3815,157600.0
2011-10-20 15:50:00,33.92,33.92,33.81,33.87,146600.0,29.3815,29.3815,29.2862,29.3382,146600.0
2011-10-20 15:55:00,33.86,33.86,33.8,33.85,427900.0,29.3295,29.3295,29.2776,29.3209,427900.0
2011-10-21 09:30:00,34.18,34.58,34.09,34.47,1625700.0,29.6067,29.9532,29.5288,29.8579,1625700.0
2011-10-21 09:35:00,34.46,34.5,34.39,34.45,96900.0,29.8493,29.8839,29.7886,29.8406,96900.0
2011-10-21 09:40:00,34.46,34.57,34.46,34.52,108600.0,29.8493,29.9445,29.8493,29.9012,108600.0
2011-10-21 09:45:00,34.52,34.64,34.46,34.64,127800.0,29.9012,30.0052,29.8493,30.0052,127800.0
2011-10-21 09:50:00,34.65,34.66,34.59,34.66,161100.0,30.0138,30.0225,29.9619,30.0225,161100.0
2011-10-21 09:55:00,34.67,34.82,34.67,34.79,277100.0,30.0312,30.1611,30.0312,30.1351,277100.0
2011-10-21 10:00:00,34.8,34.8,34.74,34.77,115200.0,30.1438,30.1438,30.0918,30.1178,115200.0
2011-10-21 10:05:00,34.76,34.83,34.76,34.77,120000.0,30.1091,30.1698,30.1091,30.1178,120000.0
2011-10-21 10:10:00,34.76,34.84,34.74,34.84,205200.0,30.1091,30.1784,30.0918,30.1784,205200.0
2011-10-21 10:15:00,34.85,35.0,34.81,34.98,293700.0,30.1871,30.317,30.1524,30.2997,293700.0
2011-10-21 10:20:00,34.99,35.09,34.97,35.03,330800.0,30.3083,30.395,30.291,30.343,330800.0
2011-10-21 10:25:00,35.04,35.1,35.03,35.08,92400.0,30.3517,30.4036,30.343,30.3863,92400.0
2011-10-21 10:30:00,35.07,35.15,34.95,34.95,216300.0,30.3776,30.4469,30.2737,30.2737,216300.0
2011-10-21 10:35:00,34.96,35.05,34.95,35.01,158500.0,30.2824,30.3603,30.2737,30.3257,158500.0
2011-10-21 10:40:00,35.0,35.01,34.92,34.94,142100.0,30.317,30.3257,30.2477,30.265,142100.0
2011-10-21 10:45:00,34.94,34.96,34.91,34.94,128800.0,30.265,30.2824,30.239,30.265,128800.0
2011-10-21 10:50:00,34.94,34.94,34.81,34.82,176800.0,30.265,30.265,30.1524,30.1611,176800.0
2011-10-21 10:55:00,34.81,34.87,34.81,34.87,170300.0,30.1524,30.2044,30.1524,30.2044,170300.0
2011-10-21 11:00:00,34.88,34.95,34.86,34.93,139200.0,30.2131,30.2737,30.1957,30.2564,139200.0
2011-10-21 11:05:00,34.93,34.94,34.87,34.87,96600.0,30.2564,30.265,30.2044,30.2044,96600.0
2011-10-21 11:10:00,34.88,34.9,34.86,34.86,90000.0,30.2131,30.2304,30.1957,30.1957,90000.0
2011-10-21 11:15:00,34.86,34.93,34.86,34.88,98000.0,30.1957,30.2564,30.1957,30.2131,98000.0
2011-10-21 11:20:00,34.89,34.91,34.83,34.84,81300.0,30.2217,30.239,30.1698,30.1784,81300.0
2011-10-21 11:25:00,34.84,34.85,34.8,34.83,150900.0,30.1784,30.1871,30.1438,30.1698,150900.0
2011-10-21 11:30:00,34.83,34.86,34.82,34.82,116500.0,30.1698,30.1957,30.1611,30.1611,116500.0
2011-10-21 11:35:00,34.83,34.86,34.82,34.83,85500.0,30.1698,30.1957,30.1611,30.1698,85500.0
2011-10-21 11:40:00,34.83,34.98,34.83,34.95,134100.0,30.1698,30.2997,30.1698,30.2737,134100.0
2011-10-21 11:45:00,34.96,34.97,34.91,34.92,111600.0,30.2824,30.291,30.239,30.2477,111600.0
2011-10-21 11:50:00,34.93,34.94,34.89,34.91,68200.0,30.2564,30.265,30.2217,30.239,68200.0
2011-10-21 11:55:00,34.91,34.94,34.87,34.87,112200.0,30.239,30.265,30.2044,30.2044,112200.0
2011-10-21 12:00:00,34.88,34.88,34.76,34.77,97300.0,30.2131,30.2131,30.1091,30.1178,97300.0
2011-10-21 12:05:00,34.76,34.77,34.72,34.75,123600.0,30.1091,30.1178,30.0745,30.1005,123600.0
2011-10-21 12:10:00,34.75,34.85,34.75,34.84,66600.0,30.1005,30.1871,30.1005,30.1784,66600.0
2011-10-21 12:15:00,34.85,34.87,34.83,34.83,52400.0,30.1871,30.2044,30.1698,30.1698,52400.0
2011-10-21 12:20:00,34.84,34.84,34.8,34.82,42400.0,30.1784,30.1784,30.1438,30.1611,42400.0
2011-10-21 12:25:00,34.82,34.84,34.8,34.83,60000.0,30.1611,30.1784,30.1438,30.1698,60000.0
2011-10-21 12:30:00,34.83,34.84,34.8,34.82,60100.0,30.1698,30.1784,30.1438,30.1611,60100.0
2011-10-21 12:35:00,34.81,34.87,34.81,34.86,210800.0,30.1524,30.2044,30.1524,30.1957,210800.0
2011-10-21 12:40:00,34.87,34.89,34.85,34.89,60900.0,30.2044,30.2217,30.1871,30.2217,60900.0
2011-10-21 12:45:00,34.89,34.92,34.86,34.92,69100.0,30.2217,30.2477,30.1957,30.2477,69100.0
2011-10-21 12:50:00,34.91,34.97,34.9,34.95,87600.0,30.239,30.291,30.2304,30.2737,87600.0
2011-10-21 12:55:00,34.95,34.96,34.89,34.9,68500.0,30.2737,30.2824,30.2217,30.2304,68500.0
2011-10-21 13:00:00,34.9,34.9,34.76,34.78,121700.0,30.2304,30.2304,30.1091,30.1264,121700.0
2011-10-21 13:05:00,34.78,34.78,34.74,34.76,55900.0,30.1264,30.1264,30.0918,30.1091,55900.0
2011-10-21 13:10:00,34.76,34.78,34.67,34.78,102500.0,30.1091,30.1264,30.0312,30.1264,102500.0
2011-10-21 13:15:00,34.78,34.79,34.74,34.76,48400.0,30.1264,30.1351,30.0918,30.1091,48400.0
2011-10-21 13:20:00,34.76,34.79,34.74,34.76,43500.0,30.1091,30.1351,30.0918,30.1091,43500.0
2011-10-21 13:25:00,34.75,34.78,34.66,34.66,121400.0,30.1005,30.1264,30.0225,30.0225,121400.0
2011-10-21 13:30:00,34.66,34.71,34.63,34.7,67900.0,30.0225,30.0658,29.9965,30.0571,67900.0
2011-10-21 13:35:00,34.69,34.74,34.68,34.72,50300.0,30.0485,30.0918,30.0398,30.0745,50300.0
2011-10-21 13:40:00,34.71,34.72,34.65,34.69,74000.0,30.0658,30.0745,30.0138,30.0485,74000.0
2011-10-21 13:45:00,34.7,34.71,34.64,34.68,88500.0,30.0571,30.0658,30.0052,30.0398,88500.0
2011-10-21 13:50:00,34.68,34.7,34.64,34.69,38100.0,30.0398,30.0571,30.0052,30.0485,38100.0
2011-10-21 13:55:00,34.7,34.71,34.64,34.65,53300.0,30.0571,30.0658,30.0052,30.0138,53300.0
2011-10-21 14:00:00,34.66,34.71,34.63,34.7,112100.0,30.0225,30.0658,29.9965,30.0571,112100.0
2011-10-21 14:05:00,34.7,34.84,34.7,34.84,159100.0,30.0571,30.1784,30.0571,30.1784,159100.0
2011-10-21 14:10:00,34.84,34.89,34.81,34.88,144400.0,30.1784,30.2217,30.1524,30.2131,144400.0
2011-10-21 14:15:00,34.88,34.93,34.87,34.89,113700.0,30.2131,30.2564,30.2044,30.2217,113700.0
2011-10-21 14:20:00,34.88,34.93,34.88,34.93,64200.0,30.2131,30.2564,30.2131,30.2564,64200.0
2011-10-21 14:25:00,34.93,34.95,34.88,34.88,96200.0,30.2564,30.2737,30.2131,30.2131,96200.0
2011-10-21 14:30:00,34.88,34.9,34.81,34.81,80800.0,30.2131,30.2304,30.1524,30.1524,80800.0
2011-10-21 14:35:00,34.81,34.88,34.81,34.87,39500.0,30.1524,30.2131,30.1524,30.2044,39500.0
2011-10-21 14:40:00,34.87,34.97,34.87,34.95,165100.0,30.2044,30.291,30.2044,30.2737,165100.0
2011-10-21 14:45:00,34.95,35.01,34.95,34.98,121900.0,30.2737,30.3257,30.2737,30.2997,121900.0
2011-10-21 14:50:00,34.98,34.99,34.92,34.93,98000.0,30.2997,30.3083,30.2477,30.2564,98000.0
2011-10-21 14:55:00,34.94,34.95,34.9,34.95,91900.0,30.265,30.2737,30.2304,30.2737,91900.0
2011-10-21 15:00:00,34.95,35.04,34.95,35.01,312000.0,30.2737,30.3517,30.2737,30.3257,312000.0
2011-10-21 15:05:00,35.01,35.05,35.0,35.03,88100.0,30.3257,30.3603,30.317,30.343,88100.0
2011-10-21 15:10:00,35.02,35.03,34.98,34.99,92500.0,30.3343,30.343,30.2997,30.3083,92500.0
2011-10-21 15:15:00,35.0,35.05,34.99,35.03,74000.0,30.317,30.3603,30.3083,30.343,74000.0
2011-10-21 15:20:00,35.04,35.1,35.03,35.09,164600.0,30.3517,30.4036,30.343,30.395,164600.0
2011-10-21 15:25:00,35.09,35.12,35.05,35.05,117500.0,30.395,30.4209,30.3603,30.3603,117500.0
2011-10-21 15:30:00,35.06,35.08,35.01,35.03,129200.0,30.369,30.3863,30.3257,30.343,129200.0
2011-10-21 15:35:00,35.03,35.06,35.02,35.03,147700.0,30.343,30.369,30.3343,30.343,147700.0
2011-10-21 15:40:00,35.03,35.04,34.96,34.98,327100.0,30.343,30.3517,30.2824,30.2997,327100.0
2011-10-21 15:45:00,34.99,35.02,34.98,35.01,400100.0,30.3083,30.3343,30.2997,30.3257,400100.0
2011-10-21 15:50:00,35.0,35.12,35.0,35.11,376900.0,30.317,30.4209,30.317,30.4123,376900.0
2011-10-21 15:55:00,35.12,35.16,35.06,35.15,1170800.0,30.4209,30.4556,30.369,30.4469,1170800.0
2011-10-24 09:30:00,35.24,35.24,35.02,35.18,172100.0,30.5249,30.5249,30.3343,30.4729,172100.0
2011-10-24 09:35:00,35.17,35.17,35.11,35.13,82300.0,30.4643,30.4643,30.4123,30.4296,82300.0
2011-10-24 09:40:00,35.12,35.17,35.05,35.15,137900.0,30.4209,30.4643,30.3603,30.4469,137900.0
2011-10-24 09:45:00,35.16,35.2,35.14,35.2,84600.0,30.4556,30.4902,30.4383,30.4902,84600.0
2011-10-24 09:50:00,35.19,35.21,35.16,35.16,80300.0,30.4816,30.4989,30.4556,30.4556,80300.0
2011-10-24 09:55:00,35.16,35.19,35.15,35.16,60300.0,30.4556,30.4816,30.4469,30.4556,60300.0
2011-10-24 10:00:00,35.16,35.17,35.11,35.12,73100.0,30.4556,30.4643,30.4123,30.4209,73100.0
2011-10-24 10:05:00,35.12,35.24,35.12,35.23,68900.0,30.4209,30.5249,30.4209,30.5162,68900.0
2011-10-24 10:10:00,35.23,35.25,35.18,35.23,106400.0,30.5162,30.5336,30.4729,30.5162,106400.0
2011-10-24 10:15:00,35.23,35.33,35.21,35.33,150500.0,30.5162,30.6029,30.4989,30.6029,150500.0
2011-10-24 10:20:00,35.33,35.38,35.32,35.33,128600.0,30.6029,30.6462,30.5942,30.6029,128600.0
2011-10-24 10:25:00,35.34,35.39,35.32,35.36,114800.0,30.6115,30.6548,30.5942,30.6288,114800.0
2011-10-24 10:30:00,35.36,35.44,35.36,35.44,94500.0,30.6288,30.6981,30.6288,30.6981,94500.0
2011-10-24 10:35:00,35.43,35.46,35.41,35.44,84300.0,30.6895,30.7155,30.6721,30.6981,84300.0
2011-10-24 10:40:00,35.44,35.44,35.38,35.41,76400.0,30.6981,30.6981,30.6462,30.6721,76400.0
2011-10-24 10:45:00,35.42,35.45,35.39,35.41,101400.0,30.6808,30.7068,30.6548,30.6721,101400.0
2011-10-24 10:50:00,35.41,35.41,35.34,35.35,105200.0,30.6721,30.6721,30.6115,30.6202,105200.0
2011-10-24 10:55:00,35.34,35.36,35.32,35.33,97700.0,30.6115,30.6288,30.5942,30.6029,97700.0
2011-10-24 11:00:00,35.32,35.39,35.32,35.37,77600.0,30.5942,30.6548,30.5942,30.6375,77600.0
2011-10-24 11:05:00,35.37,35.42,35.37,35.38,64600.0,30.6375,30.6808,30.6375,30.6462,64600.0
2011-10-24 11:10:00,35.38,35.44,35.37,35.43,97200.0,30.6462,30.6981,30.6375,30.6895,97200.0
2011-10-24 11:15:00,35.44,35.48,35.4,35.48,117600.0,30.6981,30.7328,30.6635,30.7328,117600.0
2011-10-24 11:20:00,35.48,35.61,35.48,35.6,168000.0,30.7328,30.8454,30.7328,30.8367,168000.0
2011-10-24 11:25:00,35.59,35.66,35.59,35.65,94900.0,30.8281,30.8887,30.8281,30.88,94900.0
2011-10-24 11:30:00,35.65,35.66,35.58,35.62,150800.0,30.88,30.8887,30.8194,30.854,150800.0
2011-10-24 11:35:00,35.63,35.63,35.53,35.57,96100.0,30.8627,30.8627,30.7761,30.8107,96100.0
2011-10-24 11:40:00,35.57,35.57,35.49,35.49,105300.0,30.8107,30.8107,30.7414,30.7414,105300.0
2011-10-24 11:45:00,35.49,35.52,35.44,35.45,95300.0,30.7414,30.7674,30.6981,30.7068,95300.0
2011-10-24 11:50:00,35.45,35.45,35.42,35.43,38500.0,30.7068,30.7068,30.6808,30.6895,38500.0
2011-10-24 11:55:00,35.43,35.46,35.43,35.44,47100.0,30.6895,30.7155,30.6895,30.6981,47100.0
2011-10-24 12:00:00,35.44,35.45,35.4,35.41,51800.0,30.6981,30.7068,30.6635,30.6721,51800.0
2011-10-24 12:05:00,35.41,35.45,35.4,35.43,62500.0,30.6721,30.7068,30.6635,30.6895,62500.0
2011-10-24 12:10:00,35.43,35.44,35.4,35.44,62700.0,30.6895,30.6981,30.6635,30.6981,62700.0
2011-10-24 12:15:00,35.44,35.49,35.43,35.47,47100.0,30.6981,30.7414,30.6895,30.7241,47100.0
2011-10-24 12:20:00,35.47,35.48,35.43,35.44,64800.0,30.7241,30.7328,30.6895,30.6981,64800.0
2011-10-24 12:25:00,35.45,35.52,35.45,35.5,56000.0,30.7068,30.7674,30.7068,30.7501,56000.0
2011-10-24 12:30:00,35.5,35.52,35.44,35.45,61600.0,30.7501,30.7674,30.6981,30.7068,61600.0
2011-10-24 12:35:00,35.44,35.45,35.43,35.43,36300.0,30.6981,30.7068,30.6895,30.6895,36300.0
2011-10-24 12:40:00,35.42,35.47,35.41,35.46,77000.0,30.6808,30.7241,30.6721,30.7155,77000.0
2011-10-24 12:45:00,35.46,35.47,35.45,35.47,36400.0,30.7155,30.7241,30.7068,30.7241,36400.0
2011-10-24 12:50:00,35.47,35.47,35.44,35.46,27800.0,30.7241,30.7241,30.6981,30.7155,27800.0
2011-10-24 12:55:00,35.46,35.5,35.45,35.48,63900.0,30.7155,30.7501,30.7068,30.7328,63900.0
2011-10-24 13:00:00,35.48,35.49,35.46,35.47,41000.0,30.7328,30.7414,30.7155,30.7241,41000.0
2011-10-24 13:05:00,35.46,35.48,35.45,35.47,63300.0,30.7155,30.7328,30.7068,30.7241,63300.0
2011-10-24 13:10:00,35.47,35.55,35.47,35.54,100400.0,30.7241,30.7934,30.7241,30.7848,100400.0
2011-10-24 13:15:00,35.54,35.58,35.53,35.55,64500.0,30.7848,30.8194,30.7761,30.7934,64500.0
2011-10-24 13:20:00,35.55,35.55,35.5,35.51,50500.0,30.7934,30.7934,30.7501,30.7588,50500.0
2011-10-24 13:25:00,35.51,35.55,35.51,35.52,63000.0,30.7588,30.7934,30.7588,30.7674,63000.0
2011-10-24 13:30:00,35.52,35.56,35.52,35.55,53200.0,30.7674,30.8021,30.7674,30.7934,53200.0
2011-10-24 13:35:00,35.56,35.58,35.54,35.57,209800.0,30.8021,30.8194,30.7848,30.8107,209800.0
2011-10-24 13:40:00,35.58,35.61,35.57,35.59,98300.0,30.8194,30.8454,30.8107,30.8281,98300.0
2011-10-24 13:45:00,35.58,35.71,35.58,35.65,146200.0,30.8194,30.932,30.8194,30.88,146200.0
2011-10-24 13:50:00,35.65,35.66,35.6,35.65,130800.0,30.88,30.8887,30.8367,30.88,130800.0
2011-10-24 13:55:00,35.65,35.66,35.58,35.59,89500.0,30.88,30.8887,30.8194,30.8281,89500.0
2011-10-24 14:00:00,35.59,35.65,35.59,35.62,95300.0,30.8281,30.88,30.8281,30.854,95300.0
2011-10-24 14:05:00,35.62,35.62,35.59,35.59,46100.0,30.854,30.854,30.8281,30.8281,46100.0
2011-10-24 14:10:00,35.59,35.59,35.52,35.52,72100.0,30.8281,30.8281,30.7674,30.7674,72100.0
2011-10-24 14:15:00,35.52,35.53,35.43,35.46,90500.0,30.7674,30.7761,30.6895,30.7155,90500.0
2011-10-24 14:20:00,35.45,35.5,35.41,35.49,400200.0,30.7068,30.7501,30.6721,30.7414,400200.0
2011-10-24 14:25:00,35.49,35.49,35.47,35.49,75100.0,30.7414,30.7414,30.7241,30.7414,75100.0
2011-10-24 14:30:00,35.48,35.49,35.47,35.47,35300.0,30.7328,30.7414,30.7241,30.7241,35300.0
2011-10-24 14:35:00,35.47,35.48,35.44,35.47,88700.0,30.7241,30.7328,30.6981,30.7241,88700.0
2011-10-24 14:40:00,35.46,35.48,35.43,35.47,73600.0,30.7155,30.7328,30.6895,30.7241,73600.0
2011-10-24 14:45:00,35.47,35.47,35.45,35.45,50800.0,30.7241,30.7241,30.7068,30.7068,50800.0
2011-10-24 14:50:00,35.45,35.45,35.41,35.42,60500.0,30.7068,30.7068,30.6721,30.6808,60500.0
2011-10-24 14:55:00,35.42,35.44,35.41,35.44,66400.0,30.6808,30.6981,30.6721,30.6981,66400.0
2011-10-24 15:00:00,35.43,35.5,35.43,35.49,127900.0,30.6895,30.7501,30.6895,30.7414,127900.0
2011-10-24 15:05:00,35.49,35.5,35.44,35.45,64100.0,30.7414,30.7501,30.6981,30.7068,64100.0
2011-10-24 15:10:00,35.45,35.45,35.39,35.4,72400.0,30.7068,30.7068,30.6548,30.6635,72400.0
2011-10-24 15:15:00,35.39,35.4,35.34,35.34,247600.0,30.6548,30.6635,30.6115,30.6115,247600.0
2011-10-24 15:20:00,35.35,35.36,35.32,35.32,94600.0,30.6202,30.6288,30.5942,30.5942,94600.0
2011-10-24 15:25:00,35.32,35.34,35.23,35.23,109400.0,30.5942,30.6115,30.5162,30.5162,109400.0
2011-10-24 15:30:00,35.23,35.3,35.23,35.24,132900.0,30.5162,30.5769,30.5162,30.5249,132900.0
2011-10-24 15:35:00,35.24,35.33,35.24,35.29,164700.0,30.5249,30.6029,30.5249,30.5682,164700.0
2011-10-24 15:40:00,35.29,35.36,35.27,35.35,146700.0,30.5682,30.6288,30.5509,30.6202,146700.0
2011-10-24 15:45:00,35.34,35.34,35.28,35.3,196300.0,30.6115,30.6115,30.5595,30.5769,196300.0
2011-10-24 15:50:00,35.3,35.33,35.23,35.32,191200.0,30.5769,30.6029,30.5162,30.5942,191200.0
2011-10-24 15:55:00,35.31,35.39,35.3,35.37,355300.0,30.5855,30.6548,30.5769,30.6375,355300.0
2011-10-25 09:30:00,35.2,35.35,35.01,35.01,130500.0,30.4902,30.6202,30.3257,30.3257,130500.0
2011-10-25 09:35:00,35.01,35.03,34.69,34.87,268800.0,30.3257,30.343,30.0485,30.2044,268800.0
2011-10-25 09:40:00,34.88,35.04,34.88,34.96,107800.0,30.2131,30.3517,30.2131,30.2824,107800.0
2011-10-25 09:45:00,34.95,35.12,34.91,35.11,195200.0,30.2737,30.4209,30.239,30.4123,195200.0
2011-10-25 09:50:00,35.11,35.12,35.0,35.09,116500.0,30.4123,30.4209,30.317,30.395,116500.0
2011-10-25 09:55:00,35.1,35.16,34.99,35.06,119900.0,30.4036,30.4556,30.3083,30.369,119900.0
2011-10-25 10:00:00,35.06,35.08,34.78,34.8,263500.0,30.369,30.3863,30.1264,30.1438,263500.0
2011-10-25 10:05:00,34.8,34.91,34.75,34.9,146700.0,30.1438,30.239,30.1005,30.2304,146700.0
2011-10-25 10:10:00,34.9,34.95,34.8,34.8,80600.0,30.2304,30.2737,30.1438,30.1438,80600.0
2011-10-25 10:15:00,34.79,34.94,34.78,34.92,72500.0,30.1351,30.265,30.1264,30.2477,72500.0
2011-10-25 10:20:00,34.93,35.0,34.92,34.98,91100.0,30.2564,30.317,30.2477,30.2997,91100.0
2011-10-25 10:25:00,34.98,35.04,34.96,35.01,68900.0,30.2997,30.3517,30.2824,30.3257,68900.0
2011-10-25 10:30:00,35.02,35.06,34.97,35.04,54900.0,30.3343,30.369,30.291,30.3517,54900.0
2011-10-25 10:35:00,35.04,35.13,35.0,35.12,62300.0,30.3517,30.4296,30.317,30.4209,62300.0
2011-10-25 10:40:00,35.12,35.15,35.1,35.13,53100.0,30.4209,30.4469,30.4036,30.4296,53100.0
2011-10-25 10:45:00,35.14,35.14,35.08,35.1,51800.0,30.4383,30.4383,30.3863,30.4036,51800.0
2011-10-25 10:50:00,35.1,35.1,34.97,34.97,79100.0,30.4036,30.4036,30.291,30.291,79100.0
2011-10-25 10:55:00,34.96,35.0,34.9,34.91,60100.0,30.2824,30.317,30.2304,30.239,60100.0
2011-10-25 11:00:00,34.92,34.97,34.85,34.87,87000.0,30.2477,30.291,30.1871,30.2044,87000.0
2011-10-25 11:05:00,34.86,34.87,34.77,34.81,59800.0,30.1957,30.2044,30.1178,30.1524,59800.0
2011-10-25 11:10:00,34.81,34.83,34.77,34.83,53000.0,30.1524,30.1698,30.1178,30.1698,53000.0
2011-10-25 11:15:00,34.83,34.86,34.73,34.75,84700.0,30.1698,30.1957,30.0831,30.1005,84700.0
2011-10-25 11:20:00,34.75,34.78,34.72,34.77,47500.0,30.1005,30.1264,30.0745,30.1178,47500.0
2011-10-25 11:25:00,34.77,34.82,34.74,34.81,35100.0,30.1178,30.1611,30.0918,30.1524,35100.0
2011-10-25 11:30:00,34.81,34.91,34.79,34.9,76500.0,30.1524,30.239,30.1351,30.2304,76500.0
2011-10-25 11:35:00,34.89,34.95,34.89,34.91,62500.0,30.2217,30.2737,30.2217,30.239,62500.0
2011-10-25 11:40:00,34.91,34.93,34.86,34.89,41100.0,30.239,30.2564,30.1957,30.2217,41100.0
2011-10-25 11:45:00,34.88,34.88,34.8,34.83,43100.0,30.2131,30.2131,30.1438,30.1698,43100.0
2011-10-25 11:50:00,34.82,34.9,34.81,34.9,39400.0,30.1611,30.2304,30.1524,30.2304,39400.0
2011-10-25 11:55:00,34.89,34.96,34.89,34.94,30400.0,30.2217,30.2824,30.2217,30.265,30400.0
2011-10-25 12:00:00,34.93,34.98,34.84,34.85,123900.0,30.2564,30.2997,30.1784,30.1871,123900.0
2011-10-25 12:05:00,34.86,34.98,34.85,34.98,68000.0,30.1957,30.2997,30.1871,30.2997,68000.0
2011-10-25 12:10:00,34.98,35.03,34.97,35.03,63400.0,30.2997,30.343,30.291,30.343,63400.0
2011-10-25 12:15:00,35.02,35.07,35.02,35.06,63500.0,30.3343,30.3776,30.3343,30.369,63500.0
2011-10-25 12:20:00,35.07,35.09,35.05,35.05,55300.0,30.3776,30.395,30.3603,30.3603,55300.0
2011-10-25 12:25:00,35.05,35.14,35.04,35.12,50500.0,30.3603,30.4383,30.3517,30.4209,50500.0
2011-10-25 12:30:00,35.11,35.14,35.07,35.08,41600.0,30.4123,30.4383,30.3776,30.3863,41600.0
2011-10-25 12:35:00,35.07,35.09,35.04,35.04,27900.0,30.3776,30.395,30.3517,30.3517,27900.0
2011-10-25 12:40:00,35.04,35.04,35.02,35.02,42300.0,30.3517,30.3517,30.3343,30.3343,42300.0
2011-10-25 12:45:00,35.02,35.04,34.97,35.0,50000.0,30.3343,30.3517,30.291,30.317,50000.0
2011-10-25 12:50:00,34.97,34.98,34.95,34.97,42600.0,30.291,30.2997,30.2737,30.291,42600.0
2011-10-25 12:55:00,34.95,34.97,34.94,34.95,22000.0,30.2737,30.291,30.265,30.2737,22000.0
2011-10-25 13:00:00,34.96,35.0,34.95,34.98,40000.0,30.2824,30.317,30.2737,30.2997,40000.0
2011-10-25 13:05:00,34.98,35.05,34.98,35.02,56300.0,30.2997,30.3603,30.2997,30.3343,56300.0
2011-10-25 13:10:00,35.03,35.04,34.96,34.96,41600.0,30.343,30.3517,30.2824,30.2824,41600.0
2011-10-25 13:15:00,34.97,34.99,34.95,34.98,32100.0,30.291,30.3083,30.2737,30.2997,32100.0
2011-10-25 13:20:00,34.98,35.03,34.96,34.97,55100.0,30.2997,30.343,30.2824,30.291,55100.0
2011-10-25 13:25:00,34.98,34.99,34.91,34.92,36500.0,30.2997,30.3083,30.239,30.2477,36500.0
2011-10-25 13:30:00,34.91,34.92,34.85,34.89,80500.0,30.239,30.2477,30.1871,30.2217,80500.0
2011-10-25 13:35:00,34.88,34.92,34.86,34.86,47200.0,30.2131,30.2477,30.1957,30.1957,47200.0
2011-10-25 13:40:00,34.86,34.88,34.82,34.85,47400.0,30.1957,30.2131,30.1611,30.1871,47400.0
2011-10-25 13:45:00,34.85,34.87,34.84,34.86,47800.0,30.1871,30.2044,30.1784,30.1957,47800.0
2011-10-25 13:50:00,34.85,34.94,34.85,34.93,64000.0,30.1871,30.265,30.1871,30.2564,64000.0
2011-10-25 13:55:00,34.93,34.96,34.91,34.96,49400.0,30.2564,30.2824,30.239,30.2824,49400.0
2011-10-25 14:00:00,34.95,34.96,34.82,34.85,66400.0,30.2737,30.2824,30.1611,30.1871,66400.0
2011-10-25 14:05:00,34.85,34.86,34.81,34.85,62100.0,30.1871,30.1957,30.1524,30.1871,62100.0
2011-10-25 14:10:00,34.83,34.84,34.77,34.77,73500.0,30.1698,30.1784,30.1178,30.1178,73500.0
2011-10-25 14:15:00,34.76,34.8,34.73,34.75,131700.0,30.1091,30.1438,30.0831,30.1005,131700.0
2011-10-25 14:20:00,34.74,34.76,34.7,34.76,170300.0,30.0918,30.1091,30.0571,30.1091,170300.0
2011-10-25 14:25:00,34.76,34.77,34.73,34.74,64900.0,30.1091,30.1178,30.0831,30.0918,64900.0
2011-10-25 14:30:00,34.73,34.75,34.7,34.71,77500.0,30.0831,30.1005,30.0571,30.0658,77500.0
2011-10-25 14:35:00,34.71,34.72,34.67,34.67,78900.0,30.0658,30.0745,30.0312,30.0312,78900.0
2011-10-25 14:40:00,34.68,34.79,34.65,34.78,87600.0,30.0398,30.1351,30.0138,30.1264,87600.0
2011-10-25 14:45:00,34.78,34.8,34.75,34.75,61200.0,30.1264,30.1438,30.1005,30.1005,61200.0
2011-10-25 14:50:00,34.75,34.77,34.73,34.75,48200.0,30.1005,30.1178,30.0831,30.1005,48200.0
2011-10-25 14:55:00,34.74,34.79,34.73,34.78,74100.0,30.0918,30.1351,30.0831,30.1264,74100.0
2011-10-25 15:00:00,34.79,34.87,34.79,34.85,98100.0,30.1351,30.2044,30.1351,30.1871,98100.0
2011-10-25 15:05:00,34.84,34.85,34.8,34.81,62900.0,30.1784,30.1871,30.1438,30.1524,62900.0
2011-10-25 15:10:00,34.8,34.8,34.7,34.7,64400.0,30.1438,30.1438,30.0571,30.0571,64400.0
2011-10-25 15:15:00,34.71,34.73,34.64,34.65,114900.0,30.0658,30.0831,30.0052,30.0138,114900.0
2011-10-25 15:20:00,34.64,34.64,34.56,34.57,156100.0,30.0052,30.0052,29.9359,29.9445,156100.0
2011-10-25 15:25:00,34.57,34.62,34.56,34.6,90600.0,29.9445,29.9878,29.9359,29.9705,90600.0
2011-10-25 15:30:00,34.61,34.72,34.6,34.7,118100.0,29.9792,30.0745,29.9705,30.0571,118100.0
2011-10-25 15:35:00,34.7,34.71,34.62,34.64,102700.0,30.0571,30.0658,29.9878,30.0052,102700.0
2011-10-25 15:40:00,34.63,34.63,34.59,34.61,158100.0,29.9965,29.9965,29.9619,29.9792,158100.0
2011-10-25 15:45:00,34.6,34.6,34.51,34.53,153800.0,29.9705,29.9705,29.8926,29.9099,153800.0
2011-10-25 15:50:00,34.53,34.54,34.46,34.47,264500.0,29.9099,29.9186,29.8493,29.8579,264500.0
2011-10-25 15:55:00,34.47,34.52,34.41,34.51,650400.0,29.8579,29.9012,29.8059,29.8926,650400.0
2011-10-26 09:30:00,34.88,35.06,34.82,34.98,179100.0,30.2131,30.369,30.1611,30.2997,179100.0
2011-10-26 09:35:00,34.97,34.97,34.68,34.72,152700.0,30.291,30.291,30.0398,30.0745,152700.0
2011-10-26 09:40:00,34.71,34.75,34.55,34.56,198400.0,30.0658,30.1005,29.9272,29.9359,198400.0
2011-10-26 09:45:00,34.56,34.7,34.56,34.67,175000.0,29.9359,30.0571,29.9359,30.0312,175000.0
2011-10-26 09:50:00,34.67,34.87,34.63,34.87,145000.0,30.0312,30.2044,29.9965,30.2044,145000.0
2011-10-26 09:55:00,34.88,34.88,34.71,34.74,97800.0,30.2131,30.2131,30.0658,30.0918,97800.0
2011-10-26 10:00:00,34.74,34.76,34.66,34.72,144500.0,30.0918,30.1091,30.0225,30.0745,144500.0
2011-10-26 10:05:00,34.72,34.72,34.66,34.68,100800.0,30.0745,30.0745,30.0225,30.0398,100800.0
2011-10-26 10:10:00,34.67,34.68,34.49,34.49,126100.0,30.0312,30.0398,29.8752,29.8752,126100.0
2011-10-26 10:15:00,34.5,34.51,34.41,34.49,101900.0,29.8839,29.8926,29.8059,29.8752,101900.0
2011-10-26 10:20:00,34.49,34.55,34.48,34.51,74600.0,29.8752,29.9272,29.8666,29.8926,74600.0
2011-10-26 10:25:00,34.51,34.57,34.48,34.57,63300.0,29.8926,29.9445,29.8666,29.9445,63300.0
2011-10-26 10:30:00,34.57,34.57,34.46,34.48,55400.0,29.9445,29.9445,29.8493,29.8666,55400.0
2011-10-26 10:35:00,34.48,34.57,34.48,34.5,76800.0,29.8666,29.9445,29.8666,29.8839,76800.0
2011-10-26 10:40:00,34.5,34.5,34.34,34.35,90500.0,29.8839,29.8839,29.7453,29.754,90500.0
2011-10-26 10:45:00,34.36,34.37,34.22,34.22,74800.0,29.7626,29.7713,29.6414,29.6414,74800.0
2011-10-26 10:50:00,34.22,34.26,34.16,34.16,119800.0,29.6414,29.676,29.5894,29.5894,119800.0
2011-10-26 10:55:00,34.15,34.17,34.09,34.14,166700.0,29.5807,29.5981,29.5288,29.5721,166700.0
2011-10-26 11:00:00,34.13,34.24,34.12,34.23,65800.0,29.5634,29.6587,29.5547,29.65,65800.0
2011-10-26 11:05:00,34.23,34.28,34.22,34.24,39100.0,29.65,29.6933,29.6414,29.6587,39100.0
2011-10-26 11:10:00,34.24,34.26,34.21,34.24,57100.0,29.6587,29.676,29.6327,29.6587,57100.0
2011-10-26 11:15:00,34.24,34.32,34.22,34.27,97500.0,29.6587,29.728,29.6414,29.6847,97500.0
2011-10-26 11:20:00,34.26,34.27,34.2,34.2,99900.0,29.676,29.6847,29.624,29.624,99900.0
2011-10-26 11:25:00,34.2,34.28,34.18,34.26,121300.0,29.624,29.6933,29.6067,29.676,121300.0
2011-10-26 11:30:00,34.25,34.31,34.24,34.29,86200.0,29.6674,29.7193,29.6587,29.702,86200.0
2011-10-26 11:35:00,34.28,34.29,34.27,34.29,83300.0,29.6933,29.702,29.6847,29.702,83300.0
2011-10-26 11:40:00,34.29,34.43,34.29,34.41,68300.0,29.702,29.8233,29.702,29.8059,68300.0
2011-10-26 11:45:00,34.41,34.47,34.4,34.42,77200.0,29.8059,29.8579,29.7973,29.8146,77200.0
2011-10-26 11:50:00,34.42,34.51,34.42,34.5,41200.0,29.8146,29.8926,29.8146,29.8839,41200.0
2011-10-26 11:55:00,34.5,34.52,34.46,34.49,80700.0,29.8839,29.9012,29.8493,29.8752,80700.0
2011-10-26 12:00:00,34.49,34.51,34.47,34.5,71500.0,29.8752,29.8926,29.8579,29.8839,71500.0
2011-10-26 12:05:00,34.5,34.54,34.49,34.52,109500.0,29.8839,29.9186,29.8752,29.9012,109500.0
2011-10-26 12:10:00,34.51,34.54,34.5,34.52,179100.0,29.8926,29.9186,29.8839,29.9012,179100.0
2011-10-26 12:15:00,34.52,34.58,34.52,34.52,99000.0,29.9012,29.9532,29.9012,29.9012,99000.0
2011-10-26 12:20:00,34.53,34.56,34.45,34.45,74600.0,29.9099,29.9359,29.8406,29.8406,74600.0
2011-10-26 12:25:00,34.45,34.48,34.43,34.47,30400.0,29.8406,29.8666,29.8233,29.8579,30400.0
2011-10-26 12:30:00,34.47,34.52,34.45,34.5,29200.0,29.8579,29.9012,29.8406,29.8839,29200.0
2011-10-26 12:35:00,34.5,34.53,34.49,34.51,62200.0,29.8839,29.9099,29.8752,29.8926,62200.0
2011-10-26 12:40:00,34.51,34.52,34.49,34.5,90200.0,29.8926,29.9012,29.8752,29.8839,90200.0
2011-10-26 12:45:00,34.49,34.52,34.47,34.47,30100.0,29.8752,29.9012,29.8579,29.8579,30100.0
2011-10-26 12:50:00,34.47,34.49,34.45,34.48,35900.0,29.8579,29.8752,29.8406,29.8666,35900.0
2011-10-26 12:55:00,34.48,34.49,34.44,34.45,40600.0,29.8666,29.8752,29.8319,29.8406,40600.0
2011-10-26 13:00:00,34.45,34.45,34.4,34.41,33700.0,29.8406,29.8406,29.7973,29.8059,33700.0
2011-10-26 13:05:00,34.4,34.44,34.38,34.38,50300.0,29.7973,29.8319,29.78,29.78,50300.0
2011-10-26 13:10:00,34.38,34.4,34.37,34.37,38000.0,29.78,29.7973,29.7713,29.7713,38000.0
2011-10-26 13:15:00,34.38,34.39,34.32,34.36,63500.0,29.78,29.7886,29.728,29.7626,63500.0
2011-10-26 13:20:00,34.35,34.41,34.35,34.39,90800.0,29.754,29.8059,29.754,29.7886,90800.0
2011-10-26 13:25:00,34.39,34.46,34.37,34.45,69700.0,29.7886,29.8493,29.7713,29.8406,69700.0
2011-10-26 13:30:00,34.46,34.62,34.45,34.61,109900.0,29.8493,29.9878,29.8406,29.9792,109900.0
2011-10-26 13:35:00,34.61,34.75,34.61,34.75,272400.0,29.9792,30.1005,29.9792,30.1005,272400.0
2011-10-26 13:40:00,34.74,34.78,34.69,34.69,89900.0,30.0918,30.1264,30.0485,30.0485,89900.0
2011-10-26 13:45:00,34.69,34.78,34.66,34.74,78800.0,30.0485,30.1264,30.0225,30.0918,78800.0
2011-10-26 13:50:00,34.75,34.82,34.67,34.7,186900.0,30.1005,30.1611,30.0312,30.0571,186900.0
2011-10-26 13:55:00,34.7,34.79,34.65,34.76,158900.0,30.0571,30.1351,30.0138,30.1091,158900.0
2011-10-26 14:00:00,34.77,34.81,34.73,34.75,175500.0,30.1178,30.1524,30.0831,30.1005,175500.0
2011-10-26 14:05:00,34.76,34.87,34.71,34.86,99500.0,30.1091,30.2044,30.0658,30.1957,99500.0
2011-10-26 14:10:00,34.86,34.89,34.81,34.83,88800.0,30.1957,30.2217,30.1524,30.1698,88800.0
2011-10-26 14:15:00,34.84,34.86,34.77,34.77,56200.0,30.1784,30.1957,30.1178,30.1178,56200.0
2011-10-26 14:20:00,34.78,34.8,34.76,34.78,50400.0,30.1264,30.1438,30.1091,30.1264,50400.0
2011-10-26 14:25:00,34.78,34.83,34.76,34.82,45900.0,30.1264,30.1698,30.1091,30.1611,45900.0
2011-10-26 14:30:00,34.82,34.98,34.8,34.97,163000.0,30.1611,30.2997,30.1438,30.291,163000.0
2011-10-26 14:35:00,34.97,35.07,34.94,35.06,75500.0,30.291,30.3776,30.265,30.369,75500.0
2011-10-26 14:40:00,35.05,35.05,34.96,34.99,135800.0,30.3603,30.3603,30.2824,30.3083,135800.0
2011-10-26 14:45:00,34.99,35.0,34.94,34.96,93000.0,30.3083,30.317,30.265,30.2824,93000.0
2011-10-26 14:50:00,34.95,34.97,34.87,34.9,80400.0,30.2737,30.291,30.2044,30.2304,80400.0
2011-10-26 14:55:00,34.9,34.96,34.87,34.94,107300.0,30.2304,30.2824,30.2044,30.265,107300.0
2011-10-26 15:00:00,34.94,35.01,34.94,34.98,81000.0,30.265,30.3257,30.265,30.2997,81000.0
2011-10-26 15:05:00,34.99,34.99,34.91,34.97,83900.0,30.3083,30.3083,30.239,30.291,83900.0
2011-10-26 15:10:00,34.95,35.07,34.95,35.07,71400.0,30.2737,30.3776,30.2737,30.3776,71400.0
2011-10-26 15:15:00,35.06,35.07,35.0,35.02,130400.0,30.369,30.3776,30.317,30.3343,130400.0
2011-10-26 15:20:00,35.01,35.05,34.97,34.98,131100.0,30.3257,30.3603,30.291,30.2997,131100.0
2011-10-26 15:25:00,34.98,35.07,34.95,35.05,108800.0,30.2997,30.3776,30.2737,30.3603,108800.0
2011-10-26 15:30:00,35.04,35.18,35.0,35.18,197200.0,30.3517,30.4729,30.317,30.4729,197200.0
2011-10-26 15:35:00,35.18,35.19,35.07,35.09,164000.0,30.4729,30.4816,30.3776,30.395,164000.0
2011-10-26 15:40:00,35.09,35.15,35.09,35.13,169100.0,30.395,30.4469,30.395,30.4296,169100.0
2011-10-26 15:45:00,35.12,35.12,34.97,34.97,178400.0,30.4209,30.4209,30.291,30.291,178400.0
2011-10-26 15:50:00,34.97,35.02,34.95,34.97,198100.0,30.291,30.3343,30.2737,30.291,198100.0
2011-10-26 15:55:00,34.97,35.06,34.97,35.05,831200.0,30.291,30.369,30.291,30.3603,831200.0
2011-10-27 09:30:00,35.79,36.0,35.63,35.94,293900.0,31.0013,31.1832,30.8627,31.1312,293900.0
2011-10-27 09:35:00,35.95,35.96,35.77,35.8,142800.0,31.1399,31.1486,30.984,31.01,142800.0
2011-10-27 09:40:00,35.8,35.93,35.79,35.91,142500.0,31.01,31.1226,31.0013,31.1052,142500.0
2011-10-27 09:45:00,35.92,35.93,35.87,35.9,154300.0,31.1139,31.1226,31.0706,31.0966,154300.0
2011-10-27 09:50:00,35.9,35.91,35.84,35.88,130200.0,31.0966,31.1052,31.0446,31.0793,130200.0
2011-10-27 09:55:00,35.89,35.91,35.84,35.9,164400.0,31.0879,31.1052,31.0446,31.0966,164400.0
2011-10-27 10:00:00,35.88,35.92,35.85,35.9,203800.0,31.0793,31.1139,31.0533,31.0966,203800.0
2011-10-27 10:05:00,35.91,35.94,35.87,35.9,148200.0,31.1052,31.1312,31.0706,31.0966,148200.0
2011-10-27 10:10:00,35.89,35.93,35.87,35.9,146500.0,31.0879,31.1226,31.0706,31.0966,146500.0
2011-10-27 10:15:00,35.9,35.96,35.87,35.89,221300.0,31.0966,31.1486,31.0706,31.0879,221300.0
2011-10-27 10:20:00,35.88,35.9,35.87,35.89,151100.0,31.0793,31.0966,31.0706,31.0879,151100.0
2011-10-27 10:25:00,35.89,35.9,35.79,35.81,341500.0,31.0879,31.0966,31.0013,31.0186,341500.0
2011-10-27 10:30:00,35.81,35.82,35.72,35.75,151400.0,31.0186,31.0273,30.9407,30.9667,151400.0
2011-10-27 10:35:00,35.76,35.77,35.69,35.7,118600.0,30.9753,30.984,30.9147,30.9233,118600.0
2011-10-27 10:40:00,35.7,35.8,35.69,35.77,87700.0,30.9233,31.01,30.9147,30.984,87700.0
2011-10-27 10:45:00,35.79,35.85,35.77,35.82,84800.0,31.0013,31.0533,30.984,31.0273,84800.0
2011-10-27 10:50:00,35.82,35.86,35.8,35.86,62200.0,31.0273,31.0619,31.01,31.0619,62200.0
2011-10-27 10:55:00,35.86,35.9,35.85,35.88,79600.0,31.0619,31.0966,31.0533,31.0793,79600.0
2011-10-27 11:00:00,35.88,35.95,35.86,35.92,98600.0,31.0793,31.1399,31.0619,31.1139,98600.0
2011-10-27 11:05:00,35.91,35.91,35.87,35.87,79500.0,31.1052,31.1052,31.0706,31.0706,79500.0
2011-10-27 11:10:00,35.87,35.91,35.87,35.91,60100.0,31.0706,31.1052,31.0706,31.1052,60100.0
2011-10-27 11:15:00,35.9,35.94,35.89,35.91,85000.0,31.0966,31.1312,31.0879,31.1052,85000.0
2011-10-27 11:20:00,35.9,35.9,35.87,35.89,45600.0,31.0966,31.0966,31.0706,31.0879,45600.0
2011-10-27 11:25:00,35.89,35.92,35.87,35.92,76000.0,31.0879,31.1139,31.0706,31.1139,76000.0
2011-10-27 11:30:00,35.92,36.0,35.91,36.0,87200.0,31.1139,31.1832,31.1052,31.1832,87200.0
2011-10-27 11:35:00,36.0,36.04,35.98,36.03,115100.0,31.1832,31.2179,31.1659,31.2092,115100.0
2011-10-27 11:40:00,36.03,36.05,35.98,35.99,78700.0,31.2092,31.2265,31.1659,31.1745,78700.0
2011-10-27 11:45:00,35.98,36.01,35.95,35.97,95400.0,31.1659,31.1919,31.1399,31.1572,95400.0
2011-10-27 11:50:00,35.96,35.98,35.96,35.98,65200.0,31.1486,31.1659,31.1486,31.1659,65200.0
2011-10-27 11:55:00,35.98,36.06,35.97,36.04,97500.0,31.1659,31.2352,31.1572,31.2179,97500.0
2011-10-27 12:00:00,36.05,36.17,36.05,36.14,141700.0,31.2265,31.3305,31.2265,31.3045,141700.0
2011-10-27 12:05:00,36.14,36.19,36.14,36.16,93400.0,31.3045,31.3478,31.3045,31.3218,93400.0
2011-10-27 12:10:00,36.17,36.2,36.14,36.16,53100.0,31.3305,31.3564,31.3045,31.3218,53100.0
2011-10-27 12:15:00,36.17,36.18,36.14,36.18,62700.0,31.3305,31.3391,31.3045,31.3391,62700.0
2011-10-27 12:20:00,36.18,36.2,36.13,36.14,66100.0,31.3391,31.3564,31.2958,31.3045,66100.0
2011-10-27 12:25:00,36.14,36.16,36.12,36.14,71700.0,31.3045,31.3218,31.2871,31.3045,71700.0
2011-10-27 12:30:00,36.13,36.16,36.12,36.16,86800.0,31.2958,31.3218,31.2871,31.3218,86800.0
2011-10-27 12:35:00,36.17,36.2,36.16,36.19,42700.0,31.3305,31.3564,31.3218,31.3478,42700.0
2011-10-27 12:40:00,36.18,36.2,36.16,36.19,67300.0,31.3391,31.3564,31.3218,31.3478,67300.0
2011-10-27 12:45:00,36.19,36.23,36.19,36.22,59700.0,31.3478,31.3824,31.3478,31.3738,59700.0
2011-10-27 12:50:00,36.22,36.24,36.19,36.21,65500.0,31.3738,31.3911,31.3478,31.3651,65500.0
2011-10-27 12:55:00,36.2,36.21,36.14,36.17,117000.0,31.3564,31.3651,31.3045,31.3305,117000.0
2011-10-27 13:00:00,36.17,36.23,36.16,36.22,77500.0,31.3305,31.3824,31.3218,31.3738,77500.0
2011-10-27 13:05:00,36.23,36.25,36.2,36.25,86500.0,31.3824,31.3998,31.3564,31.3998,86500.0
2011-10-27 13:10:00,36.25,36.38,36.25,36.36,102700.0,31.3998,31.5124,31.3998,31.495,102700.0
2011-10-27 13:15:00,36.36,36.37,36.32,36.33,89900.0,31.495,31.5037,31.4604,31.4691,89900.0
2011-10-27 13:20:00,36.32,36.34,36.31,36.33,63600.0,31.4604,31.4777,31.4517,31.4691,63600.0
2011-10-27 13:25:00,36.33,36.37,36.31,36.35,66800.0,31.4691,31.5037,31.4517,31.4864,66800.0
2011-10-27 13:30:00,36.35,36.35,36.27,36.29,116600.0,31.4864,31.4864,31.4171,31.4344,116600.0
2011-10-27 13:35:00,36.29,36.4,36.28,36.38,87900.0,31.4344,31.5297,31.4257,31.5124,87900.0
2011-10-27 13:40:00,36.39,36.41,36.35,36.4,57700.0,31.521,31.5383,31.4864,31.5297,57700.0
2011-10-27 13:45:00,36.4,36.41,36.34,36.34,77900.0,31.5297,31.5383,31.4777,31.4777,77900.0
2011-10-27 13:50:00,36.35,36.43,36.35,36.43,72700.0,31.4864,31.5557,31.4864,31.5557,72700.0
2011-10-27 13:55:00,36.43,36.5,36.42,36.49,143200.0,31.5557,31.6163,31.547,31.6076,143200.0
2011-10-27 14:00:00,36.49,36.52,36.45,36.52,105100.0,31.6076,31.6336,31.573,31.6336,105100.0
2011-10-27 14:05:00,36.51,36.53,36.48,36.48,69500.0,31.625,31.6423,31.599,31.599,69500.0
2011-10-27 14:10:00,36.48,36.49,36.43,36.43,68400.0,31.599,31.6076,31.5557,31.5557,68400.0
2011-10-27 14:15:00,36.43,36.45,36.37,36.4,93800.0,31.5557,31.573,31.5037,31.5297,93800.0
2011-10-27 14:20:00,36.4,36.44,36.4,36.44,60000.0,31.5297,31.5643,31.5297,31.5643,60000.0
2011-10-27 14:25:00,36.44,36.48,36.41,36.47,86700.0,31.5643,31.599,31.5383,31.5903,86700.0
2011-10-27 14:30:00,36.47,36.49,36.42,36.45,66700.0,31.5903,31.6076,31.547,31.573,66700.0
2011-10-27 14:35:00,36.45,36.53,36.45,36.52,101400.0,31.573,31.6423,31.573,31.6336,101400.0
2011-10-27 14:40:00,36.52,36.55,36.48,36.49,115400.0,31.6336,31.6596,31.599,31.6076,115400.0
2011-10-27 14:45:00,36.49,36.54,36.42,36.42,133400.0,31.6076,31.651,31.547,31.547,133400.0
2011-10-27 14:50:00,36.42,36.45,36.36,36.37,142900.0,31.547,31.573,31.495,31.5037,142900.0
2011-10-27 14:55:00,36.37,36.45,36.37,36.41,156400.0,31.5037,31.573,31.5037,31.5383,156400.0
2011-10-27 15:00:00,36.4,36.46,36.38,36.41,142200.0,31.5297,31.5817,31.5124,31.5383,142200.0
2011-10-27 15:05:00,36.42,36.43,36.37,36.39,176300.0,31.547,31.5557,31.5037,31.521,176300.0
2011-10-27 15:10:00,36.4,36.44,36.38,36.41,139100.0,31.5297,31.5643,31.5124,31.5383,139100.0
2011-10-27 15:15:00,36.42,36.42,36.38,36.41,241700.0,31.547,31.547,31.5124,31.5383,241700.0
2011-10-27 15:20:00,36.42,36.58,36.41,36.56,201400.0,31.547,31.6856,31.5383,31.6683,201400.0
2011-10-27 15:25:00,36.56,36.6,36.51,36.52,217700.0,31.6683,31.7029,31.625,31.6336,217700.0
2011-10-27 15:30:00,36.51,36.53,36.46,36.47,172100.0,31.625,31.6423,31.5817,31.5903,172100.0
2011-10-27 15:35:00,36.47,36.48,36.39,36.43,189900.0,31.5903,31.599,31.521,31.5557,189900.0
2011-10-27 15:40:00,36.42,36.47,36.39,36.4,243800.0,31.547,31.5903,31.521,31.5297,243800.0
2011-10-27 15:45:00,36.4,36.4,36.16,36.23,449900.0,31.5297,31.5297,31.3218,31.3824,449900.0
2011-10-27 15:50:00,36.24,36.25,36.14,36.15,404400.0,31.3911,31.3998,31.3045,31.3131,404400.0
2011-10-27 15:55:00,36.14,36.3,36.11,36.29,678700.0,31.3045,31.4431,31.2785,31.4344,678700.0
2011-10-28 09:30:00,36.23,36.34,36.18,36.19,290100.0,31.3824,31.4777,31.3391,31.3478,290100.0
2011-10-28 09:35:00,36.19,36.3,36.14,36.3,137300.0,31.3478,31.4431,31.3045,31.4431,137300.0
2011-10-28 09:40:00,36.3,36.3,36.1,36.16,112200.0,31.4431,31.4431,31.2698,31.3218,112200.0
2011-10-28 09:45:00,36.16,36.17,36.03,36.04,172300.0,31.3218,31.3305,31.2092,31.2179,172300.0
2011-10-28 09:50:00,36.03,36.07,35.98,36.05,124000.0,31.2092,31.2438,31.1659,31.2265,124000.0
2011-10-28 09:55:00,36.05,36.07,35.9,36.02,160100.0,31.2265,31.2438,31.0966,31.2005,160100.0
2011-10-28 10:00:00,36.02,36.06,35.96,35.96,93300.0,31.2005,31.2352,31.1486,31.1486,93300.0
2011-10-28 10:05:00,35.96,35.97,35.87,35.9,110300.0,31.1486,31.1572,31.0706,31.0966,110300.0
2011-10-28 10:10:00,35.9,35.95,35.84,35.84,102100.0,31.0966,31.1399,31.0446,31.0446,102100.0
2011-10-28 10:15:00,35.83,35.91,35.81,35.88,88800.0,31.036,31.1052,31.0186,31.0793,88800.0
2011-10-28 10:20:00,35.88,35.96,35.88,35.93,70700.0,31.0793,31.1486,31.0793,31.1226,70700.0
2011-10-28 10:25:00,35.93,35.97,35.88,35.9,55300.0,31.1226,31.1572,31.0793,31.0966,55300.0
2011-10-28 10:30:00,35.9,35.98,35.9,35.98,71100.0,31.0966,31.1659,31.0966,31.1659,71100.0
2011-10-28 10:35:00,35.99,36.03,35.96,36.03,107700.0,31.1745,31.2092,31.1486,31.2092,107700.0
2011-10-28 10:40:00,36.04,36.11,36.02,36.05,101100.0,31.2179,31.2785,31.2005,31.2265,101100.0
2011-10-28 10:45:00,36.04,36.06,36.02,36.04,48200.0,31.2179,31.2352,31.2005,31.2179,48200.0
2011-10-28 10:50:00,36.04,36.06,35.96,36.01,81300.0,31.2179,31.2352,31.1486,31.1919,81300.0
2011-10-28 10:55:00,36.0,36.03,35.98,36.02,73600.0,31.1832,31.2092,31.1659,31.2005,73600.0
2011-10-28 11:00:00,36.02,36.04,35.94,35.99,129400.0,31.2005,31.2179,31.1312,31.1745,129400.0
2011-10-28 11:05:00,35.99,36.05,35.98,36.02,90600.0,31.1745,31.2265,31.1659,31.2005,90600.0
2011-10-28 11:10:00,36.02,36.04,36.0,36.01,57500.0,31.2005,31.2179,31.1832,31.1919,57500.0
2011-10-28 11:15:00,36.01,36.01,35.97,35.98,44000.0,31.1919,31.1919,31.1572,31.1659,44000.0
2011-10-28 11:20:00,35.97,36.0,35.94,35.95,117800.0,31.1572,31.1832,31.1312,31.1399,117800.0
2011-10-28 11:25:00,35.95,35.97,35.91,35.97,76700.0,31.1399,31.1572,31.1052,31.1572,76700.0
2011-10-28 11:30:00,35.97,36.01,35.95,36.0,56900.0,31.1572,31.1919,31.1399,31.1832,56900.0
2011-10-28 11:35:00,36.01,36.03,35.98,35.98,70600.0,31.1919,31.2092,31.1659,31.1659,70600.0
2011-10-28 11:40:00,35.98,35.98,35.89,35.89,93500.0,31.1659,31.1659,31.0879,31.0879,93500.0
2011-10-28 11:45:00,35.9,35.9,35.83,35.85,65500.0,31.0966,31.0966,31.036,31.0533,65500.0
2011-10-28 11:50:00,35.86,35.86,35.79,35.79,53600.0,31.0619,31.0619,31.0013,31.0013,53600.0
2011-10-28 11:55:00,35.79,35.8,35.72,35.74,200100.0,31.0013,31.01,30.9407,30.958,200100.0
2011-10-28 12:00:00,35.73,35.84,35.72,35.83,153800.0,30.9493,31.0446,30.9407,31.036,153800.0
2011-10-28 12:05:00,35.83,35.91,35.83,35.9,90300.0,31.036,31.1052,31.036,31.0966,90300.0
2011-10-28 12:10:00,35.91,35.97,35.91,35.95,60300.0,31.1052,31.1572,31.1052,31.1399,60300.0
2011-10-28 12:15:00,35.97,36.05,35.97,36.01,109900.0,31.1572,31.2265,31.1572,31.1919,109900.0
2011-10-28 12:20:00,36.02,36.08,36.01,36.01,106300.0,31.2005,31.2525,31.1919,31.1919,106300.0
2011-10-28 12:25:00,36.02,36.05,35.98,36.0,135300.0,31.2005,31.2265,31.1659,31.1832,135300.0
2011-10-28 12:30:00,35.99,36.01,35.95,35.95,147100.0,31.1745,31.1919,31.1399,31.1399,147100.0
2011-10-28 12:35:00,35.95,35.96,35.88,35.88,84200.0,31.1399,31.1486,31.0793,31.0793,84200.0
2011-10-28 12:40:00,35.89,35.91,35.87,35.88,52000.0,31.0879,31.1052,31.0706,31.0793,52000.0
2011-10-28 12:45:00,35.88,35.97,35.86,35.97,75300.0,31.0793,31.1572,31.0619,31.1572,75300.0
2011-10-28 12:50:00,35.96,35.99,35.95,35.98,58700.0,31.1486,31.1745,31.1399,31.1659,58700.0
2011-10-28 12:55:00,35.98,36.05,35.97,36.04,63100.0,31.1659,31.2265,31.1572,31.2179,63100.0
2011-10-28 13:00:00,36.04,36.1,36.04,36.09,37900.0,31.2179,31.2698,31.2179,31.2612,37900.0
2011-10-28 13:05:00,36.09,36.09,36.03,36.05,48100.0,31.2612,31.2612,31.2092,31.2265,48100.0
2011-10-28 13:10:00,36.05,36.07,36.04,36.05,53500.0,31.2265,31.2438,31.2179,31.2265,53500.0
2011-10-28 13:15:00,36.04,36.11,36.04,36.09,57200.0,31.2179,31.2785,31.2179,31.2612,57200.0
2011-10-28 13:20:00,36.1,36.18,36.09,36.15,38200.0,31.2698,31.3391,31.2612,31.3131,38200.0
2011-10-28 13:25:00,36.17,36.22,36.15,36.15,69000.0,31.3305,31.3738,31.3131,31.3131,69000.0
2011-10-28 13:30:00,36.16,36.17,36.11,36.14,46100.0,31.3218,31.3305,31.2785,31.3045,46100.0
2011-10-28 13:35:00,36.14,36.18,36.12,36.14,42500.0,31.3045,31.3391,31.2871,31.3045,42500.0
2011-10-28 13:40:00,36.13,36.14,36.05,36.05,63100.0,31.2958,31.3045,31.2265,31.2265,63100.0
2011-10-28 13:45:00,36.05,36.07,35.97,35.98,111900.0,31.2265,31.2438,31.1572,31.1659,111900.0
2011-10-28 13:50:00,35.98,36.07,35.97,36.05,124900.0,31.1659,31.2438,31.1572,31.2265,124900.0
2011-10-28 13:55:00,36.05,36.08,36.04,36.07,47200.0,31.2265,31.2525,31.2179,31.2438,47200.0
2011-10-28 14:00:00,36.07,36.11,36.07,36.09,55000.0,31.2438,31.2785,31.2438,31.2612,55000.0
2011-10-28 14:05:00,36.09,36.1,35.99,36.04,78300.0,31.2612,31.2698,31.1745,31.2179,78300.0
2011-10-28 14:10:00,36.03,36.04,35.99,36.02,58300.0,31.2092,31.2179,31.1745,31.2005,58300.0
2011-10-28 14:15:00,36.03,36.03,35.97,35.98,37900.0,31.2092,31.2092,31.1572,31.1659,37900.0
2011-10-28 14:20:00,35.98,35.99,35.98,35.98,57100.0,31.1659,31.1745,31.1659,31.1659,57100.0
2011-10-28 14:25:00,36.0,36.04,35.98,36.02,69400.0,31.1832,31.2179,31.1659,31.2005,69400.0
2011-10-28 14:30:00,36.02,36.05,36.01,36.04,37800.0,31.2005,31.2265,31.1919,31.2179,37800.0
2011-10-28 14:35:00,36.04,36.05,35.98,36.0,30900.0,31.2179,31.2265,31.1659,31.1832,30900.0
2011-10-28 14:40:00,36.0,36.09,36.0,36.08,44200.0,31.1832,31.2612,31.1832,31.2525,44200.0
2011-10-28 14:45:00,36.09,36.09,36.03,36.04,66200.0,31.2612,31.2612,31.2092,31.2179,66200.0
2011-10-28 14:50:00,36.03,36.08,36.03,36.05,80200.0,31.2092,31.2525,31.2092,31.2265,80200.0
2011-10-28 14:55:00,36.05,36.06,35.99,36.04,78200.0,31.2265,31.2352,31.1745,31.2179,78200.0
2011-10-28 15:00:00,36.04,36.09,36.02,36.06,225200.0,31.2179,31.2612,31.2005,31.2352,225200.0
2011-10-28 15:05:00,36.06,36.09,36.01,36.04,126700.0,31.2352,31.2612,31.1919,31.2179,126700.0
2011-10-28 15:10:00,36.03,36.04,36.0,36.02,73200.0,31.2092,31.2179,31.1832,31.2005,73200.0
2011-10-28 15:15:00,36.02,36.05,36.01,36.04,97900.0,31.2005,31.2265,31.1919,31.2179,97900.0
2011-10-28 15:20:00,36.04,36.12,36.04,36.09,80400.0,31.2179,31.2871,31.2179,31.2612,80400.0
2011-10-28 15:25:00,36.09,36.14,36.09,36.14,75600.0,31.2612,31.3045,31.2612,31.3045,75600.0
2011-10-28 15:30:00,36.14,36.17,36.1,36.16,168000.0,31.3045,31.3305,31.2698,31.3218,168000.0
2011-10-28 15:35:00,36.16,36.21,36.11,36.2,114500.0,31.3218,31.3651,31.2785,31.3564,114500.0
2011-10-28 15:40:00,36.2,36.24,36.17,36.22,134500.0,31.3564,31.3911,31.3305,31.3738,134500.0
2011-10-28 15:45:00,36.23,36.23,36.16,36.22,151900.0,31.3824,31.3824,31.3218,31.3738,151900.0
2011-10-28 15:50:00,36.22,36.27,36.2,36.24,153100.0,31.3738,31.4171,31.3564,31.3911,153100.0
2011-10-28 15:55:00,36.25,36.27,36.18,36.19,342400.0,31.3998,31.4171,31.3391,31.3478,342400.0
2011-10-31 09:30:00,35.72,35.79,35.52,35.53,276300.0,30.9407,31.0013,30.7674,30.7761,276300.0
2011-10-31 09:35:00,35.53,35.57,35.43,35.46,176000.0,30.7761,30.8107,30.6895,30.7155,176000.0
2011-10-31 09:40:00,35.47,35.57,35.38,35.4,151500.0,30.7241,30.8107,30.6462,30.6635,151500.0
2011-10-31 09:45:00,35.4,35.46,35.39,35.45,123300.0,30.6635,30.7155,30.6548,30.7068,123300.0
2011-10-31 09:50:00,35.44,35.49,35.4,35.45,155100.0,30.6981,30.7414,30.6635,30.7068,155100.0
2011-10-31 09:55:00,35.44,35.46,35.4,35.45,131200.0,30.6981,30.7155,30.6635,30.7068,131200.0
2011-10-31 10:00:00,35.45,35.46,35.34,35.35,151500.0,30.7068,30.7155,30.6115,30.6202,151500.0
2011-10-31 10:05:00,35.35,35.39,35.34,35.37,101700.0,30.6202,30.6548,30.6115,30.6375,101700.0
2011-10-31 10:10:00,35.38,35.41,35.35,35.36,93900.0,30.6462,30.6721,30.6202,30.6288,93900.0
2011-10-31 10:15:00,35.35,35.4,35.34,35.35,116200.0,30.6202,30.6635,30.6115,30.6202,116200.0
2011-10-31 10:20:00,35.34,35.37,35.27,35.27,211400.0,30.6115,30.6375,30.5509,30.5509,211400.0
2011-10-31 10:25:00,35.27,35.31,35.25,35.28,54600.0,30.5509,30.5855,30.5336,30.5595,54600.0
2011-10-31 10:30:00,35.27,35.36,35.26,35.34,53800.0,30.5509,30.6288,30.5422,30.6115,53800.0
2011-10-31 10:35:00,35.35,35.36,35.31,35.35,73300.0,30.6202,30.6288,30.5855,30.6202,73300.0
2011-10-31 10:40:00,35.35,35.36,35.29,35.29,61700.0,30.6202,30.6288,30.5682,30.5682,61700.0
2011-10-31 10:45:00,35.3,35.31,35.23,35.23,90000.0,30.5769,30.5855,30.5162,30.5162,90000.0
2011-10-31 10:50:00,35.24,35.3,35.23,35.25,96400.0,30.5249,30.5769,30.5162,30.5336,96400.0
2011-10-31 10:55:00,35.25,35.34,35.24,35.34,130600.0,30.5336,30.6115,30.5249,30.6115,130600.0
2011-10-31 11:00:00,35.33,35.38,35.33,35.33,125200.0,30.6029,30.6462,30.6029,30.6029,125200.0
2011-10-31 11:05:00,35.33,35.43,35.33,35.43,73900.0,30.6029,30.6895,30.6029,30.6895,73900.0
2011-10-31 11:10:00,35.43,35.45,35.4,35.42,78300.0,30.6895,30.7068,30.6635,30.6808,78300.0
2011-10-31 11:15:00,35.42,35.42,35.34,35.34,63000.0,30.6808,30.6808,30.6115,30.6115,63000.0
2011-10-31 11:20:00,35.34,35.39,35.33,35.36,55300.0,30.6115,30.6548,30.6029,30.6288,55300.0
2011-10-31 11:25:00,35.36,35.37,35.33,35.35,75800.0,30.6288,30.6375,30.6029,30.6202,75800.0
2011-10-31 11:30:00,35.34,35.39,35.34,35.36,53500.0,30.6115,30.6548,30.6115,30.6288,53500.0
2011-10-31 11:35:00,35.37,35.39,35.37,35.38,34500.0,30.6375,30.6548,30.6375,30.6462,34500.0
2011-10-31 11:40:00,35.39,35.44,35.38,35.44,42300.0,30.6548,30.6981,30.6462,30.6981,42300.0
2011-10-31 11:45:00,35.45,35.46,35.41,35.44,25300.0,30.7068,30.7155,30.6721,30.6981,25300.0
2011-10-31 11:50:00,35.44,35.44,35.41,35.42,55900.0,30.6981,30.6981,30.6721,30.6808,55900.0
2011-10-31 11:55:00,35.41,35.42,35.35,35.35,64900.0,30.6721,30.6808,30.6202,30.6202,64900.0
2011-10-31 12:00:00,35.36,35.37,35.34,35.35,63300.0,30.6288,30.6375,30.6115,30.6202,63300.0
2011-10-31 12:05:00,35.34,35.36,35.33,35.34,43100.0,30.6115,30.6288,30.6029,30.6115,43100.0
2011-10-31 12:10:00,35.34,35.37,35.34,35.35,59900.0,30.6115,30.6375,30.6115,30.6202,59900.0
2011-10-31 12:15:00,35.35,35.36,35.33,35.35,92400.0,30.6202,30.6288,30.6029,30.6202,92400.0
2011-10-31 12:20:00,35.35,35.35,35.3,35.31,62900.0,30.6202,30.6202,30.5769,30.5855,62900.0
2011-10-31 12:25:00,35.31,35.31,35.23,35.23,47400.0,30.5855,30.5855,30.5162,30.5162,47400.0
2011-10-31 12:30:00,35.23,35.26,35.18,35.18,80600.0,30.5162,30.5422,30.4729,30.4729,80600.0
2011-10-31 12:35:00,35.18,35.18,35.1,35.13,171200.0,30.4729,30.4729,30.4036,30.4296,171200.0
2011-10-31 12:40:00,35.13,35.19,35.13,35.19,49100.0,30.4296,30.4816,30.4296,30.4816,49100.0
2011-10-31 12:45:00,35.19,35.22,35.16,35.19,60400.0,30.4816,30.5076,30.4556,30.4816,60400.0
2011-10-31 12:50:00,35.2,35.2,35.16,35.2,40900.0,30.4902,30.4902,30.4556,30.4902,40900.0
2011-10-31 12:55:00,35.19,35.21,35.18,35.2,67200.0,30.4816,30.4989,30.4729,30.4902,67200.0
2011-10-31 13:00:00,35.2,35.25,35.18,35.23,82300.0,30.4902,30.5336,30.4729,30.5162,82300.0
2011-10-31 13:05:00,35.23,35.24,35.2,35.21,67600.0,30.5162,30.5249,30.4902,30.4989,67600.0
2011-10-31 13:10:00,35.21,35.24,35.19,35.19,78500.0,30.4989,30.5249,30.4816,30.4816,78500.0
2011-10-31 13:15:00,35.19,35.19,35.17,35.18,59800.0,30.4816,30.4816,30.4643,30.4729,59800.0
2011-10-31 13:20:00,35.17,35.18,35.08,35.09,158900.0,30.4643,30.4729,30.3863,30.395,158900.0
2011-10-31 13:25:00,35.08,35.09,35.02,35.02,101800.0,30.3863,30.395,30.3343,30.3343,101800.0
2011-10-31 13:30:00,35.02,35.06,35.0,35.05,198100.0,30.3343,30.369,30.317,30.3603,198100.0
2011-10-31 13:35:00,35.05,35.11,35.03,35.08,120200.0,30.3603,30.4123,30.343,30.3863,120200.0
2011-10-31 13:40:00,35.09,35.14,35.08,35.12,114700.0,30.395,30.4383,30.3863,30.4209,114700.0
2011-10-31 13:45:00,35.12,35.24,35.11,35.24,255400.0,30.4209,30.5249,30.4123,30.5249,255400.0
2011-10-31 13:50:00,35.24,35.27,35.22,35.26,63000.0,30.5249,30.5509,30.5076,30.5422,63000.0
2011-10-31 13:55:00,35.26,35.28,35.22,35.23,69300.0,30.5422,30.5595,30.5076,30.5162,69300.0
2011-10-31 14:00:00,35.23,35.28,35.21,35.28,131400.0,30.5162,30.5595,30.4989,30.5595,131400.0
2011-10-31 14:05:00,35.28,35.31,35.27,35.31,74400.0,30.5595,30.5855,30.5509,30.5855,74400.0
2011-10-31 14:10:00,35.31,35.32,35.27,35.29,51600.0,30.5855,30.5942,30.5509,30.5682,51600.0
2011-10-31 14:15:00,35.3,35.33,35.27,35.33,48600.0,30.5769,30.6029,30.5509,30.6029,48600.0
2011-10-31 14:20:00,35.33,35.35,35.28,35.29,58100.0,30.6029,30.6202,30.5595,30.5682,58100.0
2011-10-31 14:25:00,35.28,35.29,35.25,35.28,62700.0,30.5595,30.5682,30.5336,30.5595,62700.0
2011-10-31 14:30:00,35.29,35.36,35.29,35.36,50800.0,30.5682,30.6288,30.5682,30.6288,50800.0
2011-10-31 14:35:00,35.36,35.36,35.25,35.27,53900.0,30.6288,30.6288,30.5336,30.5509,53900.0
2011-10-31 14:40:00,35.27,35.31,35.24,35.28,40100.0,30.5509,30.5855,30.5249,30.5595,40100.0
2011-10-31 14:45:00,35.28,35.31,35.26,35.29,44800.0,30.5595,30.5855,30.5422,30.5682,44800.0
2011-10-31 14:50:00,35.29,35.35,35.29,35.34,59600.0,30.5682,30.6202,30.5682,30.6115,59600.0
2011-10-31 14:55:00,35.34,35.38,35.34,35.36,50000.0,30.6115,30.6462,30.6115,30.6288,50000.0
2011-10-31 15:00:00,35.35,35.35,35.29,35.3,72000.0,30.6202,30.6202,30.5682,30.5769,72000.0
2011-10-31 15:05:00,35.31,35.32,35.23,35.24,68200.0,30.5855,30.5942,30.5162,30.5249,68200.0
2011-10-31 15:10:00,35.24,35.27,35.16,35.16,86800.0,30.5249,30.5509,30.4556,30.4556,86800.0
2011-10-31 15:15:00,35.16,35.19,35.11,35.12,145900.0,30.4556,30.4816,30.4123,30.4209,145900.0
2011-10-31 15:20:00,35.11,35.12,35.08,35.11,92400.0,30.4123,30.4209,30.3863,30.4123,92400.0
2011-10-31 15:25:00,35.11,35.11,35.05,35.06,100800.0,30.4123,30.4123,30.3603,30.369,100800.0
2011-10-31 15:30:00,35.05,35.15,35.02,35.14,207100.0,30.3603,30.4469,30.3343,30.4383,207100.0
2011-10-31 15:35:00,35.14,35.19,35.14,35.19,186900.0,30.4383,30.4816,30.4383,30.4816,186900.0
2011-10-31 15:40:00,35.19,35.19,35.04,35.06,286700.0,30.4816,30.4816,30.3517,30.369,286700.0
2011-10-31 15:45:00,35.06,35.06,34.93,34.96,590400.0,30.369,30.369,30.2564,30.2824,590400.0
2011-10-31 15:50:00,34.96,35.07,34.95,35.06,370800.0,30.2824,30.3776,30.2737,30.369,370800.0
2011-10-31 15:55:00,35.06,35.07,34.88,34.88,825000.0,30.369,30.3776,30.2131,30.2131,825000.0
2011-11-01 09:30:00,34.43,34.47,33.77,33.91,482400.0,29.8233,29.8579,29.2516,29.3728,482400.0
2011-11-01 09:35:00,33.91,34.0,33.75,33.77,321000.0,29.3728,29.4508,29.2343,29.2516,321000.0
2011-11-01 09:40:00,33.78,34.0,33.75,33.96,371100.0,29.2602,29.4508,29.2343,29.4162,371100.0
2011-11-01 09:45:00,33.95,34.0,33.89,33.92,297500.0,29.4075,29.4508,29.3555,29.3815,297500.0
2011-11-01 09:50:00,33.92,34.0,33.87,33.94,320400.0,29.3815,29.4508,29.3382,29.3988,320400.0
2011-11-01 09:55:00,33.94,34.03,33.88,34.01,164400.0,29.3988,29.4768,29.3469,29.4595,164400.0
2011-11-01 10:00:00,34.0,34.05,33.81,34.04,317900.0,29.4508,29.4941,29.2862,29.4855,317900.0
2011-11-01 10:05:00,34.04,34.05,33.9,33.96,104200.0,29.4855,29.4941,29.3642,29.4162,104200.0
2011-11-01 10:10:00,33.97,34.08,33.93,34.08,129700.0,29.4248,29.5201,29.3902,29.5201,129700.0
2011-11-01 10:15:00,34.07,34.1,34.0,34.08,151900.0,29.5114,29.5374,29.4508,29.5201,151900.0
2011-11-01 10:20:00,34.08,34.08,34.01,34.05,76000.0,29.5201,29.5201,29.4595,29.4941,76000.0
2011-11-01 10:25:00,34.05,34.18,34.05,34.15,114800.0,29.4941,29.6067,29.4941,29.5807,114800.0
2011-11-01 10:30:00,34.15,34.17,34.09,34.16,103000.0,29.5807,29.5981,29.5288,29.5894,103000.0
2011-11-01 10:35:00,34.16,34.22,34.13,34.14,186100.0,29.5894,29.6414,29.5634,29.5721,186100.0
2011-11-01 10:40:00,34.13,34.15,34.0,34.03,121600.0,29.5634,29.5807,29.4508,29.4768,121600.0
2011-11-01 10:45:00,34.03,34.04,33.98,34.01,110900.0,29.4768,29.4855,29.4335,29.4595,110900.0
2011-11-01 10:50:00,34.01,34.07,33.98,34.01,96800.0,29.4595,29.5114,29.4335,29.4595,96800.0
2011-11-01 10:55:00,34.01,34.07,33.94,33.96,155800.0,29.4595,29.5114,29.3988,29.4162,155800.0
2011-11-01 11:00:00,33.97,33.98,33.85,33.85,149600.0,29.4248,29.4335,29.3209,29.3209,149600.0
2011-11-01 11:05:00,33.86,33.86,33.79,33.79,104500.0,29.3295,29.3295,29.2689,29.2689,104500.0
2011-11-01 11:10:00,33.8,33.85,33.78,33.82,90300.0,29.2776,29.3209,29.2602,29.2949,90300.0
2011-11-01 11:15:00,33.82,33.93,33.82,33.91,139600.0,29.2949,29.3902,29.2949,29.3728,139600.0
2011-11-01 11:20:00,33.91,33.91,33.83,33.85,101100.0,29.3728,29.3728,29.3036,29.3209,101100.0
2011-11-01 11:25:00,33.85,33.88,33.72,33.74,130400.0,29.3209,29.3469,29.2083,29.2256,130400.0
2011-11-01 11:30:00,33.74,33.76,33.54,33.55,343300.0,29.2256,29.2429,29.0524,29.061,343300.0
2011-11-01 11:35:00,33.55,33.55,33.46,33.46,295100.0,29.061,29.061,28.9831,28.9831,295100.0
2011-11-01 11:40:00,33.46,33.49,33.4,33.4,153000.0,28.9831,29.009,28.9311,28.9311,153000.0
2011-11-01 11:45:00,33.4,33.49,33.37,33.41,116600.0,28.9311,29.009,28.9051,28.9397,116600.0
2011-11-01 11:50:00,33.41,33.41,33.33,33.38,111100.0,28.9397,28.9397,28.8705,28.9138,111100.0
2011-11-01 11:55:00,33.38,33.45,33.38,33.41,61100.0,28.9138,28.9744,28.9138,28.9397,61100.0
2011-11-01 12:00:00,33.4,33.41,33.33,33.35,207600.0,28.9311,28.9397,28.8705,28.8878,207600.0
2011-11-01 12:05:00,33.35,33.47,33.33,33.45,173000.0,28.8878,28.9917,28.8705,28.9744,173000.0
2011-11-01 12:10:00,33.45,33.55,33.43,33.51,74300.0,28.9744,29.061,28.9571,29.0264,74300.0
2011-11-01 12:15:00,33.51,33.51,33.38,33.4,180500.0,29.0264,29.0264,28.9138,28.9311,180500.0
2011-11-01 12:20:00,33.39,33.42,33.35,33.41,73200.0,28.9224,28.9484,28.8878,28.9397,73200.0
2011-11-01 12:25:00,33.41,33.48,33.4,33.42,85200.0,28.9397,29.0004,28.9311,28.9484,85200.0
2011-11-01 12:30:00,33.42,33.52,33.36,33.51,116400.0,28.9484,29.035,28.8964,29.0264,116400.0
2011-11-01 12:35:00,33.5,33.6,33.5,33.6,81600.0,29.0177,29.1043,29.0177,29.1043,81600.0
2011-11-01 12:40:00,33.6,33.61,33.5,33.5,82500.0,29.1043,29.113,29.0177,29.0177,82500.0
2011-11-01 12:45:00,33.5,33.52,33.43,33.45,48900.0,29.0177,29.035,28.9571,28.9744,48900.0
2011-11-01 12:50:00,33.44,33.45,33.37,33.38,69600.0,28.9657,28.9744,28.9051,28.9138,69600.0
2011-11-01 12:55:00,33.38,33.42,33.37,33.38,67500.0,28.9138,28.9484,28.9051,28.9138,67500.0
2011-11-01 13:00:00,33.37,33.39,33.31,33.38,93900.0,28.9051,28.9224,28.8531,28.9138,93900.0
2011-11-01 13:05:00,33.38,33.44,33.37,33.39,125400.0,28.9138,28.9657,28.9051,28.9224,125400.0
2011-11-01 13:10:00,33.39,33.41,33.34,33.35,57600.0,28.9224,28.9397,28.8791,28.8878,57600.0
2011-11-01 13:15:00,33.35,33.4,33.34,33.37,82500.0,28.8878,28.9311,28.8791,28.9051,82500.0
2011-11-01 13:20:00,33.36,33.37,33.34,33.35,151600.0,28.8964,28.9051,28.8791,28.8878,151600.0
2011-11-01 13:25:00,33.35,33.63,33.35,33.59,268000.0,28.8878,29.1303,28.8878,29.0957,268000.0
2011-11-01 13:30:00,33.59,33.71,33.51,33.65,278900.0,29.0957,29.1996,29.0264,29.1476,278900.0
2011-11-01 13:35:00,33.65,33.71,33.61,33.65,179300.0,29.1476,29.1996,29.113,29.1476,179300.0
2011-11-01 13:40:00,33.64,33.77,33.64,33.77,137900.0,29.139,29.2516,29.139,29.2516,137900.0
2011-11-01 13:45:00,33.76,33.86,33.74,33.76,93500.0,29.2429,29.3295,29.2256,29.2429,93500.0
2011-11-01 13:50:00,33.76,33.83,33.74,33.74,125800.0,29.2429,29.3036,29.2256,29.2256,125800.0
2011-11-01 13:55:00,33.74,33.75,33.6,33.65,97200.0,29.2256,29.2343,29.1043,29.1476,97200.0
2011-11-01 14:00:00,33.64,33.79,33.6,33.73,124900.0,29.139,29.2689,29.1043,29.2169,124900.0
2011-11-01 14:05:00,33.73,33.85,33.7,33.83,97400.0,29.2169,29.3209,29.1909,29.3036,97400.0
2011-11-01 14:10:00,33.83,33.85,33.78,33.85,71400.0,29.3036,29.3209,29.2602,29.3209,71400.0
2011-11-01 14:15:00,33.84,33.86,33.77,33.79,66400.0,29.3122,29.3295,29.2516,29.2689,66400.0
2011-11-01 14:20:00,33.8,33.88,33.79,33.86,156400.0,29.2776,29.3469,29.2689,29.3295,156400.0
2011-11-01 14:25:00,33.87,33.89,33.84,33.85,193100.0,29.3382,29.3555,29.3122,29.3209,193100.0
2011-11-01 14:30:00,33.84,33.88,33.79,33.86,100200.0,29.3122,29.3469,29.2689,29.3295,100200.0
2011-11-01 14:35:00,33.86,33.89,33.76,33.76,111500.0,29.3295,29.3555,29.2429,29.2429,111500.0
2011-11-01 14:40:00,33.76,33.81,33.72,33.8,90500.0,29.2429,29.2862,29.2083,29.2776,90500.0
2011-11-01 14:45:00,33.8,33.86,33.78,33.8,56700.0,29.2776,29.3295,29.2602,29.2776,56700.0
2011-11-01 14:50:00,33.8,33.86,33.72,33.76,79000.0,29.2776,29.3295,29.2083,29.2429,79000.0
2011-11-01 14:55:00,33.76,33.76,33.71,33.74,86400.0,29.2429,29.2429,29.1996,29.2256,86400.0
2011-11-01 15:00:00,33.74,33.77,33.6,33.62,117000.0,29.2256,29.2516,29.1043,29.1216,117000.0
2011-11-01 15:05:00,33.63,33.64,33.57,33.61,91500.0,29.1303,29.139,29.0783,29.113,91500.0
2011-11-01 15:10:00,33.61,33.73,33.59,33.73,96400.0,29.113,29.2169,29.0957,29.2169,96400.0
2011-11-01 15:15:00,33.74,33.74,33.61,33.68,92700.0,29.2256,29.2256,29.113,29.1736,92700.0
2011-11-01 15:20:00,33.69,33.71,33.57,33.6,103100.0,29.1823,29.1996,29.0783,29.1043,103100.0
2011-11-01 15:25:00,33.6,33.7,33.59,33.69,150200.0,29.1043,29.1909,29.0957,29.1823,150200.0
2011-11-01 15:30:00,33.69,33.81,33.67,33.81,173000.0,29.1823,29.2862,29.165,29.2862,173000.0
2011-11-01 15:35:00,33.81,33.91,33.8,33.91,175800.0,29.2862,29.3728,29.2776,29.3728,175800.0
2011-11-01 15:40:00,33.9,33.91,33.71,33.74,236100.0,29.3642,29.3728,29.1996,29.2256,236100.0
2011-11-01 15:45:00,33.74,33.74,33.52,33.65,557500.0,29.2256,29.2256,29.035,29.1476,557500.0
2011-11-01 15:50:00,33.65,33.65,33.49,33.53,430300.0,29.1476,29.1476,29.009,29.0437,430300.0
2011-11-01 15:55:00,33.54,33.62,33.53,33.6,760300.0,29.0524,29.1216,29.0437,29.1043,760300.0
2011-11-02 09:30:00,34.13,34.27,34.0,34.1,216300.0,29.5634,29.6847,29.4508,29.5374,216300.0
2011-11-02 09:35:00,34.11,34.18,34.09,34.16,114800.0,29.5461,29.6067,29.5288,29.5894,114800.0
2011-11-02 09:40:00,34.17,34.18,34.08,34.13,55000.0,29.5981,29.6067,29.5201,29.5634,55000.0
2011-11-02 09:45:00,34.13,34.14,34.01,34.05,76300.0,29.5634,29.5721,29.4595,29.4941,76300.0
2011-11-02 09:50:00,34.04,34.06,33.96,34.0,79400.0,29.4855,29.5028,29.4162,29.4508,79400.0
2011-11-02 09:55:00,34.0,34.05,33.95,34.05,73500.0,29.4508,29.4941,29.4075,29.4941,73500.0
2011-11-02 10:00:00,34.05,34.11,33.92,33.94,77500.0,29.4941,29.5461,29.3815,29.3988,77500.0
2011-11-02 10:05:00,33.94,34.02,33.94,34.01,63600.0,29.3988,29.4681,29.3988,29.4595,63600.0
2011-11-02 10:10:00,34.01,34.03,33.95,34.03,49500.0,29.4595,29.4768,29.4075,29.4768,49500.0
2011-11-02 10:15:00,34.03,34.05,33.97,34.04,70200.0,29.4768,29.4941,29.4248,29.4855,70200.0
2011-11-02 10:20:00,34.04,34.09,34.03,34.06,56800.0,29.4855,29.5288,29.4768,29.5028,56800.0
2011-11-02 10:25:00,34.07,34.13,34.06,34.13,40100.0,29.5114,29.5634,29.5028,29.5634,40100.0
2011-11-02 10:30:00,34.12,34.19,34.09,34.16,143900.0,29.5547,29.6154,29.5288,29.5894,143900.0
2011-11-02 10:35:00,34.16,34.19,34.15,34.18,109200.0,29.5894,29.6154,29.5807,29.6067,109200.0
2011-11-02 10:40:00,34.18,34.28,34.17,34.28,161700.0,29.6067,29.6933,29.5981,29.6933,161700.0
2011-11-02 10:45:00,34.29,34.37,34.25,34.37,124500.0,29.702,29.7713,29.6674,29.7713,124500.0
2011-11-02 10:50:00,34.37,34.38,34.26,34.29,125700.0,29.7713,29.78,29.676,29.702,125700.0
2011-11-02 10:55:00,34.29,34.3,34.23,34.23,76700.0,29.702,29.7107,29.65,29.65,76700.0
2011-11-02 11:00:00,34.24,34.27,34.2,34.2,100000.0,29.6587,29.6847,29.624,29.624,100000.0
2011-11-02 11:05:00,34.2,34.27,34.2,34.24,93300.0,29.624,29.6847,29.624,29.6587,93300.0
2011-11-02 11:10:00,34.24,34.24,34.16,34.17,37500.0,29.6587,29.6587,29.5894,29.5981,37500.0
2011-11-02 11:15:00,34.16,34.22,34.15,34.21,56100.0,29.5894,29.6414,29.5807,29.6327,56100.0
2011-11-02 11:20:00,34.2,34.22,34.16,34.19,41600.0,29.624,29.6414,29.5894,29.6154,41600.0
2011-11-02 11:25:00,34.19,34.19,34.15,34.16,83800.0,29.6154,29.6154,29.5807,29.5894,83800.0
2011-11-02 11:30:00,34.17,34.19,34.14,34.18,76100.0,29.5981,29.6154,29.5721,29.6067,76100.0
2011-11-02 11:35:00,34.17,34.18,34.14,34.17,88600.0,29.5981,29.6067,29.5721,29.5981,88600.0
2011-11-02 11:40:00,34.16,34.19,34.14,34.15,54400.0,29.5894,29.6154,29.5721,29.5807,54400.0
2011-11-02 11:45:00,34.15,34.18,34.15,34.15,80100.0,29.5807,29.6067,29.5807,29.5807,80100.0
2011-11-02 11:50:00,34.15,34.2,34.14,34.19,74200.0,29.5807,29.624,29.5721,29.6154,74200.0
2011-11-02 11:55:00,34.18,34.2,34.15,34.16,44500.0,29.6067,29.624,29.5807,29.5894,44500.0
2011-11-02 12:00:00,34.16,34.2,34.14,34.17,133000.0,29.5894,29.624,29.5721,29.5981,133000.0
2011-11-02 12:05:00,34.18,34.18,34.14,34.16,65700.0,29.6067,29.6067,29.5721,29.5894,65700.0
2011-11-02 12:10:00,34.16,34.23,34.16,34.2,55600.0,29.5894,29.65,29.5894,29.624,55600.0
2011-11-02 12:15:00,34.19,34.2,34.14,34.15,70400.0,29.6154,29.624,29.5721,29.5807,70400.0
2011-11-02 12:20:00,34.15,34.18,34.13,34.16,60700.0,29.5807,29.6067,29.5634,29.5894,60700.0
2011-11-02 12:25:00,34.15,34.25,34.15,34.24,80300.0,29.5807,29.6674,29.5807,29.6587,80300.0
2011-11-02 12:30:00,34.24,34.26,34.14,34.15,133900.0,29.6587,29.676,29.5721,29.5807,133900.0
2011-11-02 12:35:00,34.15,34.25,34.11,34.23,151900.0,29.5807,29.6674,29.5461,29.65,151900.0
2011-11-02 12:40:00,34.23,34.31,34.2,34.22,106400.0,29.65,29.7193,29.624,29.6414,106400.0
2011-11-02 12:45:00,34.21,34.22,34.14,34.14,77900.0,29.6327,29.6414,29.5721,29.5721,77900.0
2011-11-02 12:50:00,34.13,34.16,34.11,34.13,61300.0,29.5634,29.5894,29.5461,29.5634,61300.0
2011-11-02 12:55:00,34.13,34.16,34.07,34.07,84500.0,29.5634,29.5894,29.5114,29.5114,84500.0
2011-11-02 13:00:00,34.07,34.1,33.98,34.02,196900.0,29.5114,29.5374,29.4335,29.4681,196900.0
2011-11-02 13:05:00,34.01,34.07,33.98,34.03,103400.0,29.4595,29.5114,29.4335,29.4768,103400.0
2011-11-02 13:10:00,34.03,34.08,34.01,34.04,83800.0,29.4768,29.5201,29.4595,29.4855,83800.0
2011-11-02 13:15:00,34.04,34.04,33.99,34.0,74900.0,29.4855,29.4855,29.4421,29.4508,74900.0
2011-11-02 13:20:00,33.99,33.99,33.89,33.91,96300.0,29.4421,29.4421,29.3555,29.3728,96300.0
2011-11-02 13:25:00,33.91,33.98,33.89,33.97,125600.0,29.3728,29.4335,29.3555,29.4248,125600.0
2011-11-02 13:30:00,33.96,34.0,33.94,33.98,60800.0,29.4162,29.4508,29.3988,29.4335,60800.0
2011-11-02 13:35:00,33.98,34.0,33.97,33.99,33900.0,29.4335,29.4508,29.4248,29.4421,33900.0
2011-11-02 13:40:00,34.0,34.03,33.96,34.03,49900.0,29.4508,29.4768,29.4162,29.4768,49900.0
2011-11-02 13:45:00,34.03,34.06,34.0,34.01,64800.0,29.4768,29.5028,29.4508,29.4595,64800.0
2011-11-02 13:50:00,34.01,34.01,33.93,33.93,61100.0,29.4595,29.4595,29.3902,29.3902,61100.0
2011-11-02 13:55:00,33.93,33.94,33.89,33.91,58500.0,29.3902,29.3988,29.3555,29.3728,58500.0
2011-11-02 14:00:00,33.91,33.92,33.8,33.91,119300.0,29.3728,29.3815,29.2776,29.3728,119300.0
2011-11-02 14:05:00,33.91,33.96,33.89,33.92,140400.0,29.3728,29.4162,29.3555,29.3815,140400.0
2011-11-02 14:10:00,33.91,33.92,33.85,33.88,124300.0,29.3728,29.3815,29.3209,29.3469,124300.0
2011-11-02 14:15:00,33.88,33.97,33.87,33.93,75400.0,29.3469,29.4248,29.3382,29.3902,75400.0
2011-11-02 14:20:00,33.92,33.97,33.89,33.89,75100.0,29.3815,29.4248,29.3555,29.3555,75100.0
2011-11-02 14:25:00,33.89,33.95,33.89,33.89,195600.0,29.3555,29.4075,29.3555,29.3555,195600.0
2011-11-02 14:30:00,33.89,33.99,33.87,33.99,100700.0,29.3555,29.4421,29.3382,29.4421,100700.0
2011-11-02 14:35:00,34.0,34.06,33.97,33.98,92200.0,29.4508,29.5028,29.4248,29.4335,92200.0
2011-11-02 14:40:00,33.98,33.99,33.94,33.97,69600.0,29.4335,29.4421,29.3988,29.4248,69600.0
2011-11-02 14:45:00,33.96,34.06,33.95,34.04,71100.0,29.4162,29.5028,29.4075,29.4855,71100.0
2011-11-02 14:50:00,34.03,34.09,34.02,34.04,59900.0,29.4768,29.5288,29.4681,29.4855,59900.0
2011-11-02 14:55:00,34.04,34.1,34.04,34.07,72000.0,29.4855,29.5374,29.4855,29.5114,72000.0
2011-11-02 15:00:00,34.07,34.08,33.97,33.98,92100.0,29.5114,29.5201,29.4248,29.4335,92100.0
2011-11-02 15:05:00,33.98,34.1,33.97,34.06,149500.0,29.4335,29.5374,29.4248,29.5028,149500.0
2011-11-02 15:10:00,34.06,34.09,34.03,34.04,133300.0,29.5028,29.5288,29.4768,29.4855,133300.0
2011-11-02 15:15:00,34.04,34.09,34.01,34.09,83700.0,29.4855,29.5288,29.4595,29.5288,83700.0
2011-11-02 15:20:00,34.1,34.15,34.09,34.13,124100.0,29.5374,29.5807,29.5288,29.5634,124100.0
2011-11-02 15:25:00,34.13,34.15,34.06,34.08,128900.0,29.5634,29.5807,29.5028,29.5201,128900.0
2011-11-02 15:30:00,34.08,34.11,33.95,33.98,205400.0,29.5201,29.5461,29.4075,29.4335,205400.0
2011-11-02 15:35:00,33.97,34.03,33.97,34.02,190500.0,29.4248,29.4768,29.4248,29.4681,190500.0
2011-11-02 15:40:00,34.03,34.1,33.93,33.99,170000.0,29.4768,29.5374,29.3902,29.4421,170000.0
2011-11-02 15:45:00,33.98,33.98,33.91,33.95,228000.0,29.4335,29.4335,29.3728,29.4075,228000.0
2011-11-02 15:50:00,33.94,34.01,33.93,34.01,161200.0,29.3988,29.4595,29.3902,29.4595,161200.0
2011-11-02 15:55:00,34.0,34.08,34.0,34.06,450100.0,29.4508,29.5201,29.4508,29.5028,450100.0
2011-11-03 09:30:00,34.57,34.7,34.5,34.65,181000.0,29.9445,30.0571,29.8839,30.0138,181000.0
2011-11-03 09:35:00,34.65,34.67,34.52,34.62,178300.0,30.0138,30.0312,29.9012,29.9878,178300.0
2011-11-03 09:40:00,34.63,34.69,34.54,34.55,122400.0,29.9965,30.0485,29.9186,29.9272,122400.0
2011-11-03 09:45:00,34.56,34.59,34.44,34.44,217400.0,29.9359,29.9619,29.8319,29.8319,217400.0
2011-11-03 09:50:00,34.44,34.45,34.23,34.24,166600.0,29.8319,29.8406,29.65,29.6587,166600.0
2011-11-03 09:55:00,34.24,34.24,34.17,34.19,187500.0,29.6587,29.6587,29.5981,29.6154,187500.0
2011-11-03 10:00:00,34.19,34.23,34.05,34.08,183200.0,29.6154,29.65,29.4941,29.5201,183200.0
2011-11-03 10:05:00,34.07,34.07,33.97,34.03,186500.0,29.5114,29.5114,29.4248,29.4768,186500.0
2011-11-03 10:10:00,34.04,34.08,34.0,34.08,107100.0,29.4855,29.5201,29.4508,29.5201,107100.0
2011-11-03 10:15:00,34.09,34.21,34.07,34.19,97900.0,29.5288,29.6327,29.5114,29.6154,97900.0
2011-11-03 10:20:00,34.18,34.25,34.13,34.15,123600.0,29.6067,29.6674,29.5634,29.5807,123600.0
2011-11-03 10:25:00,34.15,34.27,34.14,34.22,119100.0,29.5807,29.6847,29.5721,29.6414,119100.0
2011-11-03 10:30:00,34.23,34.29,34.21,34.28,85900.0,29.65,29.702,29.6327,29.6933,85900.0
2011-11-03 10:35:00,34.28,34.3,34.21,34.26,61600.0,29.6933,29.7107,29.6327,29.676,61600.0
2011-11-03 10:40:00,34.26,34.43,34.26,34.43,153400.0,29.676,29.8233,29.676,29.8233,153400.0
2011-11-03 10:45:00,34.44,34.5,34.41,34.41,81200.0,29.8319,29.8839,29.8059,29.8059,81200.0
2011-11-03 10:50:00,34.42,34.49,34.41,34.48,77200.0,29.8146,29.8752,29.8059,29.8666,77200.0
2011-11-03 10:55:00,34.49,34.54,34.44,34.45,133400.0,29.8752,29.9186,29.8319,29.8406,133400.0
2011-11-03 11:00:00,34.44,34.5,34.4,34.45,214500.0,29.8319,29.8839,29.7973,29.8406,214500.0
2011-11-03 11:05:00,34.45,34.45,34.41,34.42,153100.0,29.8406,29.8406,29.8059,29.8146,153100.0
2011-11-03 11:10:00,34.42,34.46,34.42,34.44,173200.0,29.8146,29.8493,29.8146,29.8319,173200.0
2011-11-03 11:15:00,34.44,34.53,34.43,34.52,97800.0,29.8319,29.9099,29.8233,29.9012,97800.0
2011-11-03 11:20:00,34.52,34.64,34.52,34.62,97600.0,29.9012,30.0052,29.9012,29.9878,97600.0
2011-11-03 11:25:00,34.62,34.66,34.61,34.62,116500.0,29.9878,30.0225,29.9792,29.9878,116500.0
2011-11-03 11:30:00,34.62,34.65,34.58,34.65,45300.0,29.9878,30.0138,29.9532,30.0138,45300.0
2011-11-03 11:35:00,34.65,34.67,34.59,34.6,74500.0,30.0138,30.0312,29.9619,29.9705,74500.0
2011-11-03 11:40:00,34.6,34.69,34.59,34.65,199500.0,29.9705,30.0485,29.9619,30.0138,199500.0
2011-11-03 11:45:00,34.65,34.69,34.63,34.68,67500.0,30.0138,30.0485,29.9965,30.0398,67500.0
2011-11-03 11:50:00,34.68,34.73,34.66,34.72,63800.0,30.0398,30.0831,30.0225,30.0745,63800.0
2011-11-03 11:55:00,34.72,34.73,34.65,34.65,69300.0,30.0745,30.0831,30.0138,30.0138,69300.0
2011-11-03 12:00:00,34.65,34.71,34.64,34.7,128800.0,30.0138,30.0658,30.0052,30.0571,128800.0
2011-11-03 12:05:00,34.71,34.77,34.67,34.77,121200.0,30.0658,30.1178,30.0312,30.1178,121200.0
2011-11-03 12:10:00,34.77,34.78,34.7,34.73,82000.0,30.1178,30.1264,30.0571,30.0831,82000.0
2011-11-03 12:15:00,34.72,34.75,34.7,34.73,57100.0,30.0745,30.1005,30.0571,30.0831,57100.0
2011-11-03 12:20:00,34.72,34.79,34.7,34.78,73200.0,30.0745,30.1351,30.0571,30.1264,73200.0
2011-11-03 12:25:00,34.78,34.87,34.76,34.85,133200.0,30.1264,30.2044,30.1091,30.1871,133200.0
2011-11-03 12:30:00,34.85,34.86,34.78,34.8,87400.0,30.1871,30.1957,30.1264,30.1438,87400.0
2011-11-03 12:35:00,34.8,34.8,34.67,34.69,47000.0,30.1438,30.1438,30.0312,30.0485,47000.0
2011-11-03 12:40:00,34.68,34.73,34.68,34.72,52600.0,30.0398,30.0831,30.0398,30.0745,52600.0
2011-11-03 12:45:00,34.73,34.85,34.72,34.85,67400.0,30.0831,30.1871,30.0745,30.1871,67400.0
2011-11-03 12:50:00,34.85,34.87,34.83,34.85,37300.0,30.1871,30.2044,30.1698,30.1871,37300.0
2011-11-03 12:55:00,34.85,34.9,34.83,34.84,63800.0,30.1871,30.2304,30.1698,30.1784,63800.0
2011-11-03 13:00:00,34.84,34.85,34.79,34.79,25700.0,30.1784,30.1871,30.1351,30.1351,25700.0
2011-11-03 13:05:00,34.79,34.87,34.78,34.87,58400.0,30.1351,30.2044,30.1264,30.2044,58400.0
2011-11-03 13:10:00,34.87,34.93,34.86,34.87,68100.0,30.2044,30.2564,30.1957,30.2044,68100.0
2011-11-03 13:15:00,34.87,34.9,34.87,34.89,38100.0,30.2044,30.2304,30.2044,30.2217,38100.0
2011-11-03 13:20:00,34.89,34.91,34.84,34.88,38200.0,30.2217,30.239,30.1784,30.2131,38200.0
2011-11-03 13:25:00,34.89,34.9,34.83,34.84,44200.0,30.2217,30.2304,30.1698,30.1784,44200.0
2011-11-03 13:30:00,34.84,34.87,34.83,34.87,30000.0,30.1784,30.2044,30.1698,30.2044,30000.0
2011-11-03 13:35:00,34.87,34.88,34.81,34.88,72100.0,30.2044,30.2131,30.1524,30.2131,72100.0
2011-11-03 13:40:00,34.88,34.93,34.86,34.91,55600.0,30.2131,30.2564,30.1957,30.239,55600.0
2011-11-03 13:45:00,34.92,34.98,34.88,34.98,76600.0,30.2477,30.2997,30.2131,30.2997,76600.0
2011-11-03 13:50:00,34.99,35.02,34.94,34.96,79100.0,30.3083,30.3343,30.265,30.2824,79100.0
2011-11-03 13:55:00,34.96,34.98,34.84,34.85,131900.0,30.2824,30.2997,30.1784,30.1871,131900.0
2011-11-03 14:00:00,34.86,34.89,34.85,34.89,98600.0,30.1957,30.2217,30.1871,30.2217,98600.0
2011-11-03 14:05:00,34.89,34.99,34.88,34.98,84900.0,30.2217,30.3083,30.2131,30.2997,84900.0
2011-11-03 14:10:00,34.98,34.98,34.92,34.98,84300.0,30.2997,30.2997,30.2477,30.2997,84300.0
2011-11-03 14:15:00,34.98,34.99,34.94,34.96,101000.0,30.2997,30.3083,30.265,30.2824,101000.0
2011-11-03 14:20:00,34.96,35.0,34.95,34.98,67700.0,30.2824,30.317,30.2737,30.2997,67700.0
2011-11-03 14:25:00,34.98,35.0,34.95,34.99,54100.0,30.2997,30.317,30.2737,30.3083,54100.0
2011-11-03 14:30:00,34.98,35.05,34.95,35.01,93000.0,30.2997,30.3603,30.2737,30.3257,93000.0
2011-11-03 14:35:00,35.01,35.04,34.98,35.04,86000.0,30.3257,30.3517,30.2997,30.3517,86000.0
2011-11-03 14:40:00,35.04,35.04,34.99,34.99,61100.0,30.3517,30.3517,30.3083,30.3083,61100.0
2011-11-03 14:45:00,35.0,35.02,34.94,34.97,78300.0,30.317,30.3343,30.265,30.291,78300.0
2011-11-03 14:50:00,34.97,35.0,34.95,34.98,51000.0,30.291,30.317,30.2737,30.2997,51000.0
2011-11-03 14:55:00,34.99,35.01,34.96,34.99,63800.0,30.3083,30.3257,30.2824,30.3083,63800.0
2011-11-03 15:00:00,34.99,35.07,34.98,35.05,84400.0,30.3083,30.3776,30.2997,30.3603,84400.0
2011-11-03 15:05:00,35.06,35.07,35.02,35.05,69200.0,30.369,30.3776,30.3343,30.3603,69200.0
2011-11-03 15:10:00,35.05,35.07,35.0,35.03,125600.0,30.3603,30.3776,30.317,30.343,125600.0
2011-11-03 15:15:00,35.02,35.07,35.01,35.02,104600.0,30.3343,30.3776,30.3257,30.3343,104600.0
2011-11-03 15:20:00,35.03,35.05,34.98,35.05,93600.0,30.343,30.3603,30.2997,30.3603,93600.0
2011-11-03 15:25:00,35.05,35.09,35.03,35.07,77400.0,30.3603,30.395,30.343,30.3776,77400.0
2011-11-03 15:30:00,35.07,35.13,35.06,35.08,181300.0,30.3776,30.4296,30.369,30.3863,181300.0
2011-11-03 15:35:00,35.08,35.09,35.0,35.02,125600.0,30.3863,30.395,30.317,30.3343,125600.0
2011-11-03 15:40:00,35.02,35.09,35.0,35.07,178400.0,30.3343,30.395,30.317,30.3776,178400.0
2011-11-03 15:45:00,35.07,35.08,35.0,35.04,261300.0,30.3776,30.3863,30.317,30.3517,261300.0
2011-11-03 15:50:00,35.04,35.11,35.04,35.06,267600.0,30.3517,30.4123,30.3517,30.369,267600.0
2011-11-03 15:55:00,35.06,35.1,35.01,35.02,598400.0,30.369,30.4036,30.3257,30.3343,598400.0
2011-11-04 09:30:00,34.84,34.84,34.63,34.74,146800.0,30.1784,30.1784,29.9965,30.0918,146800.0
2011-11-04 09:35:00,34.74,34.85,34.72,34.85,62300.0,30.0918,30.1871,30.0745,30.1871,62300.0
2011-11-04 09:40:00,34.85,34.96,34.85,34.95,201100.0,30.1871,30.2824,30.1871,30.2737,201100.0
2011-11-04 09:45:00,34.94,35.0,34.94,34.97,111400.0,30.265,30.317,30.265,30.291,111400.0
2011-11-04 09:50:00,34.96,35.01,34.88,34.88,118700.0,30.2824,30.3257,30.2131,30.2131,118700.0
2011-11-04 09:55:00,34.88,34.89,34.78,34.81,157100.0,30.2131,30.2217,30.1264,30.1524,157100.0
2011-11-04 10:00:00,34.81,34.84,34.77,34.79,165000.0,30.1524,30.1784,30.1178,30.1351,165000.0
2011-11-04 10:05:00,34.79,34.79,34.71,34.73,60100.0,30.1351,30.1351,30.0658,30.0831,60100.0
2011-11-04 10:10:00,34.75,34.78,34.7,34.71,56600.0,30.1005,30.1264,30.0571,30.0658,56600.0
2011-11-04 10:15:00,34.71,34.72,34.6,34.64,61300.0,30.0658,30.0745,29.9705,30.0052,61300.0
2011-11-04 10:20:00,34.64,34.64,34.52,34.55,58800.0,30.0052,30.0052,29.9012,29.9272,58800.0
2011-11-04 10:25:00,34.55,34.57,34.51,34.52,43900.0,29.9272,29.9445,29.8926,29.9012,43900.0
2011-11-04 10:30:00,34.52,34.53,34.45,34.45,61600.0,29.9012,29.9099,29.8406,29.8406,61600.0
2011-11-04 10:35:00,34.45,34.47,34.37,34.41,72700.0,29.8406,29.8579,29.7713,29.8059,72700.0
2011-11-04 10:40:00,34.41,34.44,34.38,34.44,36200.0,29.8059,29.8319,29.78,29.8319,36200.0
2011-11-04 10:45:00,34.43,34.47,34.42,34.44,67300.0,29.8233,29.8579,29.8146,29.8319,67300.0
2011-11-04 10:50:00,34.43,34.45,34.37,34.4,87600.0,29.8233,29.8406,29.7713,29.7973,87600.0
2011-11-04 10:55:00,34.4,34.44,34.37,34.44,55900.0,29.7973,29.8319,29.7713,29.8319,55900.0
2011-11-04 11:00:00,34.44,34.5,34.42,34.49,65700.0,29.8319,29.8839,29.8146,29.8752,65700.0
2011-11-04 11:05:00,34.48,34.54,34.47,34.48,48700.0,29.8666,29.9186,29.8579,29.8666,48700.0
2011-11-04 11:10:00,34.48,34.51,34.45,34.46,36200.0,29.8666,29.8926,29.8406,29.8493,36200.0
2011-11-04 11:15:00,34.45,34.46,34.37,34.4,53700.0,29.8406,29.8493,29.7713,29.7973,53700.0
2011-11-04 11:20:00,34.38,34.42,34.34,34.38,54000.0,29.78,29.8146,29.7453,29.78,54000.0
2011-11-04 11:25:00,34.37,34.43,34.35,34.39,31100.0,29.7713,29.8233,29.754,29.7886,31100.0
2011-11-04 11:30:00,34.39,34.45,34.38,34.42,42800.0,29.7886,29.8406,29.78,29.8146,42800.0
2011-11-04 11:35:00,34.42,34.43,34.33,34.41,71200.0,29.8146,29.8233,29.7367,29.8059,71200.0
2011-11-04 11:40:00,34.43,34.45,34.4,34.44,30800.0,29.8233,29.8406,29.7973,29.8319,30800.0
2011-11-04 11:45:00,34.44,34.48,34.38,34.42,53100.0,29.8319,29.8666,29.78,29.8146,53100.0
2011-11-04 11:50:00,34.42,34.43,34.39,34.43,35900.0,29.8146,29.8233,29.7886,29.8233,35900.0
2011-11-04 11:55:00,34.43,34.47,34.41,34.44,44000.0,29.8233,29.8579,29.8059,29.8319,44000.0
2011-11-04 12:00:00,34.44,34.47,34.43,34.43,37700.0,29.8319,29.8579,29.8233,29.8233,37700.0
2011-11-04 12:05:00,34.44,34.47,34.4,34.41,35600.0,29.8319,29.8579,29.7973,29.8059,35600.0
2011-11-04 12:10:00,34.42,34.46,34.4,34.46,25900.0,29.8146,29.8493,29.7973,29.8493,25900.0
2011-11-04 12:15:00,34.46,34.53,34.45,34.53,58200.0,29.8493,29.9099,29.8406,29.9099,58200.0
2011-11-04 12:20:00,34.53,34.57,34.51,34.55,70300.0,29.9099,29.9445,29.8926,29.9272,70300.0
2011-11-04 12:25:00,34.55,34.61,34.55,34.6,36300.0,29.9272,29.9792,29.9272,29.9705,36300.0
2011-11-04 12:30:00,34.6,34.6,34.52,34.53,40800.0,29.9705,29.9705,29.9012,29.9099,40800.0
2011-11-04 12:35:00,34.53,34.53,34.46,34.46,33500.0,29.9099,29.9099,29.8493,29.8493,33500.0
2011-11-04 12:40:00,34.47,34.49,34.39,34.4,37900.0,29.8579,29.8752,29.7886,29.7973,37900.0
2011-11-04 12:45:00,34.39,34.45,34.39,34.45,18100.0,29.7886,29.8406,29.7886,29.8406,18100.0
2011-11-04 12:50:00,34.45,34.49,34.42,34.48,56800.0,29.8406,29.8752,29.8146,29.8666,56800.0
2011-11-04 12:55:00,34.48,34.53,34.43,34.53,38800.0,29.8666,29.9099,29.8233,29.9099,38800.0
2011-11-04 13:00:00,34.52,34.55,34.49,34.55,51400.0,29.9012,29.9272,29.8752,29.9272,51400.0
2011-11-04 13:05:00,34.54,34.61,34.54,34.59,61500.0,29.9186,29.9792,29.9186,29.9619,61500.0
2011-11-04 13:10:00,34.59,34.69,34.58,34.69,84400.0,29.9619,30.0485,29.9532,30.0485,84400.0
2011-11-04 13:15:00,34.69,34.76,34.69,34.73,85300.0,30.0485,30.1091,30.0485,30.0831,85300.0
2011-11-04 13:20:00,34.73,34.76,34.7,34.74,125300.0,30.0831,30.1091,30.0571,30.0918,125300.0
2011-11-04 13:25:00,34.74,34.75,34.72,34.73,55400.0,30.0918,30.1005,30.0745,30.0831,55400.0
2011-11-04 13:30:00,34.72,34.73,34.67,34.68,38000.0,30.0745,30.0831,30.0312,30.0398,38000.0
2011-11-04 13:35:00,34.68,34.68,34.64,34.65,20000.0,30.0398,30.0398,30.0052,30.0138,20000.0
2011-11-04 13:40:00,34.64,34.75,34.64,34.75,58100.0,30.0052,30.1005,30.0052,30.1005,58100.0
2011-11-04 13:45:00,34.75,34.83,34.73,34.8,59200.0,30.1005,30.1698,30.0831,30.1438,59200.0
2011-11-04 13:50:00,34.8,34.81,34.76,34.77,56900.0,30.1438,30.1524,30.1091,30.1178,56900.0
2011-11-04 13:55:00,34.77,34.78,34.73,34.73,58400.0,30.1178,30.1264,30.0831,30.0831,58400.0
2011-11-04 14:00:00,34.74,34.75,34.7,34.72,37600.0,30.0918,30.1005,30.0571,30.0745,37600.0
2011-11-04 14:05:00,34.72,34.75,34.7,34.72,49100.0,30.0745,30.1005,30.0571,30.0745,49100.0
2011-11-04 14:10:00,34.71,34.71,34.68,34.69,32400.0,30.0658,30.0658,30.0398,30.0485,32400.0
2011-11-04 14:15:00,34.68,34.71,34.66,34.71,39900.0,30.0398,30.0658,30.0225,30.0658,39900.0
2011-11-04 14:20:00,34.7,34.73,34.69,34.7,55700.0,30.0571,30.0831,30.0485,30.0571,55700.0
2011-11-04 14:25:00,34.7,34.74,34.7,34.73,46900.0,30.0571,30.0918,30.0571,30.0831,46900.0
2011-11-04 14:30:00,34.72,34.77,34.72,34.74,46400.0,30.0745,30.1178,30.0745,30.0918,46400.0
2011-11-04 14:35:00,34.74,34.75,34.69,34.69,75400.0,30.0918,30.1005,30.0485,30.0485,75400.0
2011-11-04 14:40:00,34.69,34.74,34.69,34.72,37200.0,30.0485,30.0918,30.0485,30.0745,37200.0
2011-11-04 14:45:00,34.72,34.81,34.71,34.81,78900.0,30.0745,30.1524,30.0658,30.1524,78900.0
2011-11-04 14:50:00,34.8,34.83,34.79,34.82,69000.0,30.1438,30.1698,30.1351,30.1611,69000.0
2011-11-04 14:55:00,34.82,34.83,34.78,34.83,67900.0,30.1611,30.1698,30.1264,30.1698,67900.0
2011-11-04 15:00:00,34.82,34.83,34.8,34.8,57000.0,30.1611,30.1698,30.1438,30.1438,57000.0
2011-11-04 15:05:00,34.8,34.8,34.68,34.68,91100.0,30.1438,30.1438,30.0398,30.0398,91100.0
2011-11-04 15:10:00,34.69,34.7,34.66,34.68,72200.0,30.0485,30.0571,30.0225,30.0398,72200.0
2011-11-04 15:15:00,34.69,34.72,34.68,34.7,52200.0,30.0485,30.0745,30.0398,30.0571,52200.0
2011-11-04 15:20:00,34.7,34.7,34.63,34.63,90600.0,30.0571,30.0571,29.9965,29.9965,90600.0
2011-11-04 15:25:00,34.64,34.67,34.63,34.63,125500.0,30.0052,30.0312,29.9965,29.9965,125500.0
2011-11-04 15:30:00,34.63,34.67,34.62,34.64,151200.0,29.9965,30.0312,29.9878,30.0052,151200.0
2011-11-04 15:35:00,34.63,34.65,34.57,34.59,160000.0,29.9965,30.0138,29.9445,29.9619,160000.0
2011-11-04 15:40:00,34.59,34.66,34.59,34.66,183200.0,29.9619,30.0225,29.9619,30.0225,183200.0
2011-11-04 15:45:00,34.66,34.76,34.66,34.74,134400.0,30.0225,30.1091,30.0225,30.0918,134400.0
2011-11-04 15:50:00,34.75,34.75,34.63,34.69,179000.0,30.1005,30.1005,29.9965,30.0485,179000.0
2011-11-04 15:55:00,34.69,34.78,34.64,34.76,394800.0,30.0485,30.1264,30.0052,30.1091,394800.0
2011-11-07 09:30:00,34.86,34.98,34.75,34.98,165400.0,30.1957,30.2997,30.1005,30.2997,165400.0
2011-11-07 09:35:00,34.98,35.07,34.95,35.04,115200.0,30.2997,30.3776,30.2737,30.3517,115200.0
2011-11-07 09:40:00,35.05,35.07,34.93,35.04,105800.0,30.3603,30.3776,30.2564,30.3517,105800.0
2011-11-07 09:45:00,35.04,35.07,34.99,35.01,126000.0,30.3517,30.3776,30.3083,30.3257,126000.0
2011-11-07 09:50:00,35.01,35.11,35.0,35.11,101300.0,30.3257,30.4123,30.317,30.4123,101300.0
2011-11-07 09:55:00,35.1,35.11,35.05,35.1,68000.0,30.4036,30.4123,30.3603,30.4036,68000.0
2011-11-07 10:00:00,35.1,35.12,34.98,35.0,136600.0,30.4036,30.4209,30.2997,30.317,136600.0
2011-11-07 10:05:00,35.0,35.0,34.94,34.97,55300.0,30.317,30.317,30.265,30.291,55300.0
2011-11-07 10:10:00,34.98,35.02,34.95,34.97,82000.0,30.2997,30.3343,30.2737,30.291,82000.0
2011-11-07 10:15:00,34.96,34.98,34.89,34.9,62100.0,30.2824,30.2997,30.2217,30.2304,62100.0
2011-11-07 10:20:00,34.91,34.92,34.84,34.86,45800.0,30.239,30.2477,30.1784,30.1957,45800.0
2011-11-07 10:25:00,34.86,34.89,34.83,34.85,62500.0,30.1957,30.2217,30.1698,30.1871,62500.0
2011-11-07 10:30:00,34.85,34.85,34.79,34.81,65200.0,30.1871,30.1871,30.1351,30.1524,65200.0
2011-11-07 10:35:00,34.81,34.84,34.75,34.81,71000.0,30.1524,30.1784,30.1005,30.1524,71000.0
2011-11-07 10:40:00,34.82,34.85,34.76,34.84,87000.0,30.1611,30.1871,30.1091,30.1784,87000.0
2011-11-07 10:45:00,34.83,34.84,34.78,34.82,151500.0,30.1698,30.1784,30.1264,30.1611,151500.0
2011-11-07 10:50:00,34.82,34.86,34.79,34.8,82300.0,30.1611,30.1957,30.1351,30.1438,82300.0
2011-11-07 10:55:00,34.8,34.83,34.77,34.78,68100.0,30.1438,30.1698,30.1178,30.1264,68100.0
2011-11-07 11:00:00,34.78,34.85,34.75,34.85,66900.0,30.1264,30.1871,30.1005,30.1871,66900.0
2011-11-07 11:05:00,34.84,34.92,34.83,34.88,103600.0,30.1784,30.2477,30.1698,30.2131,103600.0
2011-11-07 11:10:00,34.89,34.99,34.88,34.99,91400.0,30.2217,30.3083,30.2131,30.3083,91400.0
2011-11-07 11:15:00,34.99,35.02,34.96,34.96,83900.0,30.3083,30.3343,30.2824,30.2824,83900.0
2011-11-07 11:20:00,34.97,34.97,34.86,34.9,86400.0,30.291,30.291,30.1957,30.2304,86400.0
2011-11-07 11:25:00,34.91,34.92,34.82,34.85,64400.0,30.239,30.2477,30.1611,30.1871,64400.0
2011-11-07 11:30:00,34.86,34.89,34.83,34.88,51300.0,30.1957,30.2217,30.1698,30.2131,51300.0
2011-11-07 11:35:00,34.87,34.89,34.85,34.89,39000.0,30.2044,30.2217,30.1871,30.2217,39000.0
2011-11-07 11:40:00,34.9,34.92,34.84,34.89,67200.0,30.2304,30.2477,30.1784,30.2217,67200.0
2011-11-07 11:45:00,34.88,34.92,34.88,34.91,50400.0,30.2131,30.2477,30.2131,30.239,50400.0
2011-11-07 11:50:00,34.9,34.96,34.87,34.89,52800.0,30.2304,30.2824,30.2044,30.2217,52800.0
2011-11-07 11:55:00,34.9,34.9,34.84,34.87,44100.0,30.2304,30.2304,30.1784,30.2044,44100.0
2011-11-07 12:00:00,34.86,34.9,34.85,34.9,34100.0,30.1957,30.2304,30.1871,30.2304,34100.0
2011-11-07 12:05:00,34.89,34.95,34.89,34.92,54200.0,30.2217,30.2737,30.2217,30.2477,54200.0
2011-11-07 12:10:00,34.91,34.92,34.85,34.87,42000.0,30.239,30.2477,30.1871,30.2044,42000.0
2011-11-07 12:15:00,34.86,34.86,34.73,34.73,71600.0,30.1957,30.1957,30.0831,30.0831,71600.0
2011-11-07 12:20:00,34.73,34.75,34.7,34.74,49400.0,30.0831,30.1005,30.0571,30.0918,49400.0
2011-11-07 12:25:00,34.74,34.76,34.72,34.73,31000.0,30.0918,30.1091,30.0745,30.0831,31000.0
2011-11-07 12:30:00,34.75,34.75,34.66,34.67,71900.0,30.1005,30.1005,30.0225,30.0312,71900.0
2011-11-07 12:35:00,34.67,34.69,34.65,34.66,45200.0,30.0312,30.0485,30.0138,30.0225,45200.0
2011-11-07 12:40:00,34.66,34.71,34.66,34.71,30400.0,30.0225,30.0658,30.0225,30.0658,30400.0
2011-11-07 12:45:00,34.71,34.71,34.66,34.68,41500.0,30.0658,30.0658,30.0225,30.0398,41500.0
2011-11-07 12:50:00,34.68,34.73,34.68,34.73,53900.0,30.0398,30.0831,30.0398,30.0831,53900.0
2011-11-07 12:55:00,34.73,34.73,34.7,34.7,27000.0,30.0831,30.0831,30.0571,30.0571,27000.0
2011-11-07 13:00:00,34.7,34.7,34.64,34.65,80900.0,30.0571,30.0571,30.0052,30.0138,80900.0
2011-11-07 13:05:00,34.66,34.67,34.63,34.64,45600.0,30.0225,30.0312,29.9965,30.0052,45600.0
2011-11-07 13:10:00,34.63,34.65,34.62,34.64,84400.0,29.9965,30.0138,29.9878,30.0052,84400.0
2011-11-07 13:15:00,34.64,34.65,34.61,34.62,108700.0,30.0052,30.0138,29.9792,29.9878,108700.0
2011-11-07 13:20:00,34.62,34.65,34.62,34.62,83400.0,29.9878,30.0138,29.9878,29.9878,83400.0
2011-11-07 13:25:00,34.61,34.64,34.61,34.63,31600.0,29.9792,30.0052,29.9792,29.9965,31600.0
2011-11-07 13:30:00,34.63,34.64,34.63,34.64,21400.0,29.9965,30.0052,29.9965,30.0052,21400.0
2011-11-07 13:35:00,34.64,34.66,34.63,34.65,77600.0,30.0052,30.0225,29.9965,30.0138,77600.0
2011-11-07 13:40:00,34.65,34.65,34.64,34.65,26300.0,30.0138,30.0138,30.0052,30.0138,26300.0
2011-11-07 13:45:00,34.65,34.65,34.62,34.64,35000.0,30.0138,30.0138,29.9878,30.0052,35000.0
2011-11-07 13:50:00,34.64,34.65,34.63,34.63,135900.0,30.0052,30.0138,29.9965,29.9965,135900.0
2011-11-07 13:55:00,34.64,34.75,34.63,34.75,338600.0,30.0052,30.1005,29.9965,30.1005,338600.0
2011-11-07 14:00:00,34.75,34.82,34.71,34.75,154400.0,30.1005,30.1611,30.0658,30.1005,154400.0
2011-11-07 14:05:00,34.75,34.77,34.72,34.77,105600.0,30.1005,30.1178,30.0745,30.1178,105600.0
2011-11-07 14:10:00,34.76,34.85,34.76,34.8,94600.0,30.1091,30.1871,30.1091,30.1438,94600.0
2011-11-07 14:15:00,34.8,34.8,34.77,34.77,79800.0,30.1438,30.1438,30.1178,30.1178,79800.0
2011-11-07 14:20:00,34.77,34.87,34.77,34.87,60500.0,30.1178,30.2044,30.1178,30.2044,60500.0
2011-11-07 14:25:00,34.87,34.89,34.84,34.85,96200.0,30.2044,30.2217,30.1784,30.1871,96200.0
2011-11-07 14:30:00,34.85,34.89,34.82,34.86,73200.0,30.1871,30.2217,30.1611,30.1957,73200.0
2011-11-07 14:35:00,34.86,34.91,34.84,34.91,50100.0,30.1957,30.239,30.1784,30.239,50100.0
2011-11-07 14:40:00,34.91,34.91,34.83,34.86,65400.0,30.239,30.239,30.1698,30.1957,65400.0
2011-11-07 14:45:00,34.85,34.87,34.85,34.85,46700.0,30.1871,30.2044,30.1871,30.1871,46700.0
2011-11-07 14:50:00,34.86,34.98,34.85,34.98,153700.0,30.1957,30.2997,30.1871,30.2997,153700.0
2011-11-07 14:55:00,34.97,35.06,34.97,35.05,87000.0,30.291,30.369,30.291,30.3603,87000.0
2011-11-07 15:00:00,35.05,35.07,35.02,35.03,83800.0,30.3603,30.3776,30.3343,30.343,83800.0
2011-11-07 15:05:00,35.02,35.09,35.02,35.08,71800.0,30.3343,30.395,30.3343,30.3863,71800.0
2011-11-07 15:10:00,35.08,35.13,35.08,35.12,92400.0,30.3863,30.4296,30.3863,30.4209,92400.0
2011-11-07 15:15:00,35.12,35.14,35.04,35.04,74400.0,30.4209,30.4383,30.3517,30.3517,74400.0
2011-11-07 15:20:00,35.04,35.08,35.03,35.07,56100.0,30.3517,30.3863,30.343,30.3776,56100.0
2011-11-07 15:25:00,35.08,35.09,35.02,35.02,59700.0,30.3863,30.395,30.3343,30.3343,59700.0
2011-11-07 15:30:00,35.02,35.05,35.0,35.01,78200.0,30.3343,30.3603,30.317,30.3257,78200.0
2011-11-07 15:35:00,35.01,35.12,35.01,35.11,77800.0,30.3257,30.4209,30.3257,30.4123,77800.0
2011-11-07 15:40:00,35.11,35.13,35.05,35.08,110900.0,30.4123,30.4296,30.3603,30.3863,110900.0
2011-11-07 15:45:00,35.09,35.12,35.05,35.06,160600.0,30.395,30.4209,30.3603,30.369,160600.0
2011-11-07 15:50:00,35.05,35.17,35.04,35.13,188700.0,30.3603,30.4643,30.3517,30.4296,188700.0
2011-11-07 15:55:00,35.13,35.14,35.09,35.14,326900.0,30.4296,30.4383,30.395,30.4383,326900.0
2011-11-08 09:30:00,35.47,35.47,35.31,35.32,243200.0,30.7241,30.7241,30.5855,30.5942,243200.0
2011-11-08 09:35:00,35.31,35.33,35.2,35.23,109000.0,30.5855,30.6029,30.4902,30.5162,109000.0
2011-11-08 09:40:00,35.23,35.29,35.19,35.27,180400.0,30.5162,30.5682,30.4816,30.5509,180400.0
2011-11-08 09:45:00,35.27,35.29,35.13,35.13,160700.0,30.5509,30.5682,30.4296,30.4296,160700.0
2011-11-08 09:50:00,35.13,35.16,35.09,35.1,145000.0,30.4296,30.4556,30.395,30.4036,145000.0
2011-11-08 09:55:00,35.11,35.17,35.09,35.16,176700.0,30.4123,30.4643,30.395,30.4556,176700.0
2011-11-08 10:00:00,35.17,35.18,35.01,35.02,263400.0,30.4643,30.4729,30.3257,30.3343,263400.0
2011-11-08 10:05:00,35.01,35.02,34.95,34.95,146000.0,30.3257,30.3343,30.2737,30.2737,146000.0
2011-11-08 10:10:00,34.95,34.95,34.83,34.85,219600.0,30.2737,30.2737,30.1698,30.1871,219600.0
2011-11-08 10:15:00,34.83,34.88,34.77,34.84,154200.0,30.1698,30.2131,30.1178,30.1784,154200.0
2011-11-08 10:20:00,34.85,34.85,34.71,34.73,205900.0,30.1871,30.1871,30.0658,30.0831,205900.0
2011-11-08 10:25:00,34.73,34.75,34.64,34.65,114800.0,30.0831,30.1005,30.0052,30.0138,114800.0
2011-11-08 10:30:00,34.64,34.64,34.58,34.62,230000.0,30.0052,30.0052,29.9532,29.9878,230000.0
2011-11-08 10:35:00,34.62,34.71,34.57,34.7,249600.0,29.9878,30.0658,29.9445,30.0571,249600.0
2011-11-08 10:40:00,34.69,34.72,34.66,34.7,85700.0,30.0485,30.0745,30.0225,30.0571,85700.0
2011-11-08 10:45:00,34.7,34.74,34.64,34.66,183100.0,30.0571,30.0918,30.0052,30.0225,183100.0
2011-11-08 10:50:00,34.66,34.68,34.61,34.67,159300.0,30.0225,30.0398,29.9792,30.0312,159300.0
2011-11-08 10:55:00,34.68,34.7,34.59,34.6,126200.0,30.0398,30.0571,29.9619,29.9705,126200.0
2011-11-08 11:00:00,34.6,34.65,34.59,34.63,104000.0,29.9705,30.0138,29.9619,29.9965,104000.0
2011-11-08 11:05:00,34.62,34.63,34.52,34.53,123900.0,29.9878,29.9965,29.9012,29.9099,123900.0
2011-11-08 11:10:00,34.54,34.56,34.44,34.44,218500.0,29.9186,29.9359,29.8319,29.8319,218500.0
2011-11-08 11:15:00,34.45,34.47,34.4,34.41,169300.0,29.8406,29.8579,29.7973,29.8059,169300.0
2011-11-08 11:20:00,34.42,34.43,34.4,34.41,163700.0,29.8146,29.8233,29.7973,29.8059,163700.0
2011-11-08 11:25:00,34.41,34.46,34.4,34.45,107900.0,29.8059,29.8493,29.7973,29.8406,107900.0
2011-11-08 11:30:00,34.45,34.45,34.4,34.41,104300.0,29.8406,29.8406,29.7973,29.8059,104300.0
2011-11-08 11:35:00,34.41,34.47,34.34,34.45,204100.0,29.8059,29.8579,29.7453,29.8406,204100.0
2011-11-08 11:40:00,34.45,34.52,34.44,34.52,64500.0,29.8406,29.9012,29.8319,29.9012,64500.0
2011-11-08 11:45:00,34.52,34.57,34.47,34.56,73900.0,29.9012,29.9445,29.8579,29.9359,73900.0
2011-11-08 11:50:00,34.56,34.57,34.5,34.51,104300.0,29.9359,29.9445,29.8839,29.8926,104300.0
2011-11-08 11:55:00,34.51,34.55,34.5,34.54,80000.0,29.8926,29.9272,29.8839,29.9186,80000.0
2011-11-08 12:00:00,34.54,34.61,34.5,34.61,73700.0,29.9186,29.9792,29.8839,29.9792,73700.0
2011-11-08 12:05:00,34.61,34.65,34.59,34.65,41800.0,29.9792,30.0138,29.9619,30.0138,41800.0
2011-11-08 12:10:00,34.65,34.67,34.63,34.66,53800.0,30.0138,30.0312,29.9965,30.0225,53800.0
2011-11-08 12:15:00,34.67,34.68,34.63,34.64,74000.0,30.0312,30.0398,29.9965,30.0052,74000.0
2011-11-08 12:20:00,34.64,34.65,34.52,34.52,130900.0,30.0052,30.0138,29.9012,29.9012,130900.0
2011-11-08 12:25:00,34.52,34.55,34.49,34.49,49400.0,29.9012,29.9272,29.8752,29.8752,49400.0
2011-11-08 12:30:00,34.5,34.54,34.5,34.52,46100.0,29.8839,29.9186,29.8839,29.9012,46100.0
2011-11-08 12:35:00,34.52,34.54,34.5,34.53,49400.0,29.9012,29.9186,29.8839,29.9099,49400.0
2011-11-08 12:40:00,34.53,34.54,34.46,34.48,78300.0,29.9099,29.9186,29.8493,29.8666,78300.0
2011-11-08 12:45:00,34.48,34.49,34.4,34.4,84600.0,29.8666,29.8752,29.7973,29.7973,84600.0
2011-11-08 12:50:00,34.4,34.46,34.36,34.46,149300.0,29.7973,29.8493,29.7626,29.8493,149300.0
2011-11-08 12:55:00,34.46,34.5,34.45,34.48,129100.0,29.8493,29.8839,29.8406,29.8666,129100.0
2011-11-08 13:00:00,34.48,34.55,34.48,34.5,92000.0,29.8666,29.9272,29.8666,29.8839,92000.0
2011-11-08 13:05:00,34.5,34.52,34.45,34.46,66000.0,29.8839,29.9012,29.8406,29.8493,66000.0
2011-11-08 13:10:00,34.45,34.47,34.41,34.42,85200.0,29.8406,29.8579,29.8059,29.8146,85200.0
2011-11-08 13:15:00,34.41,34.47,34.37,34.44,88000.0,29.8059,29.8579,29.7713,29.8319,88000.0
2011-11-08 13:20:00,34.44,34.51,34.39,34.5,105600.0,29.8319,29.8926,29.7886,29.8839,105600.0
2011-11-08 13:25:00,34.5,34.52,34.49,34.51,89500.0,29.8839,29.9012,29.8752,29.8926,89500.0
2011-11-08 13:30:00,34.5,34.53,34.48,34.53,71200.0,29.8839,29.9099,29.8666,29.9099,71200.0
2011-11-08 13:35:00,34.53,34.61,34.53,34.59,113900.0,29.9099,29.9792,29.9099,29.9619,113900.0
2011-11-08 13:40:00,34.6,34.6,34.57,34.59,97700.0,29.9705,29.9705,29.9445,29.9619,97700.0
2011-11-08 13:45:00,34.6,34.79,34.58,34.75,205000.0,29.9705,30.1351,29.9532,30.1005,205000.0
2011-11-08 13:50:00,34.75,34.81,34.75,34.8,132900.0,30.1005,30.1524,30.1005,30.1438,132900.0
2011-11-08 13:55:00,34.79,34.85,34.78,34.82,158900.0,30.1351,30.1871,30.1264,30.1611,158900.0
2011-11-08 14:00:00,34.82,34.89,34.82,34.88,98500.0,30.1611,30.2217,30.1611,30.2131,98500.0
2011-11-08 14:05:00,34.88,34.9,34.81,34.84,86800.0,30.2131,30.2304,30.1524,30.1784,86800.0
2011-11-08 14:10:00,34.84,34.9,34.83,34.9,59600.0,30.1784,30.2304,30.1698,30.2304,59600.0
2011-11-08 14:15:00,34.89,34.92,34.87,34.87,55300.0,30.2217,30.2477,30.2044,30.2044,55300.0
2011-11-08 14:20:00,34.86,34.97,34.85,34.97,63500.0,30.1957,30.291,30.1871,30.291,63500.0
2011-11-08 14:25:00,34.97,35.0,34.91,35.0,102400.0,30.291,30.317,30.239,30.317,102400.0
2011-11-08 14:30:00,35.0,35.04,34.98,34.99,95600.0,30.317,30.3517,30.2997,30.3083,95600.0
2011-11-08 14:35:00,34.99,35.05,34.99,35.05,51300.0,30.3083,30.3603,30.3083,30.3603,51300.0
2011-11-08 14:40:00,35.05,35.07,35.01,35.04,77100.0,30.3603,30.3776,30.3257,30.3517,77100.0
2011-11-08 14:45:00,35.04,35.08,35.04,35.06,41100.0,30.3517,30.3863,30.3517,30.369,41100.0
2011-11-08 14:50:00,35.07,35.11,35.06,35.09,83700.0,30.3776,30.4123,30.369,30.395,83700.0
2011-11-08 14:55:00,35.1,35.1,35.05,35.08,90300.0,30.4036,30.4036,30.3603,30.3863,90300.0
2011-11-08 15:00:00,35.08,35.1,35.04,35.07,55300.0,30.3863,30.4036,30.3517,30.3776,55300.0
2011-11-08 15:05:00,35.07,35.08,35.04,35.07,75100.0,30.3776,30.3863,30.3517,30.3776,75100.0
2011-11-08 15:10:00,35.06,35.11,35.06,35.11,126500.0,30.369,30.4123,30.369,30.4123,126500.0
2011-11-08 15:15:00,35.11,35.22,35.1,35.2,245700.0,30.4123,30.5076,30.4036,30.4902,245700.0
2011-11-08 15:20:00,35.2,35.27,35.19,35.27,104100.0,30.4902,30.5509,30.4816,30.5509,104100.0
2011-11-08 15:25:00,35.27,35.31,35.24,35.3,118100.0,30.5509,30.5855,30.5249,30.5769,118100.0
2011-11-08 15:30:00,35.31,35.35,35.29,35.32,190100.0,30.5855,30.6202,30.5682,30.5942,190100.0
2011-11-08 15:35:00,35.32,35.36,35.3,35.3,191400.0,30.5942,30.6288,30.5769,30.5769,191400.0
2011-11-08 15:40:00,35.3,35.31,35.22,35.26,243300.0,30.5769,30.5855,30.5076,30.5422,243300.0
2011-11-08 15:45:00,35.26,35.28,35.19,35.28,200900.0,30.5422,30.5595,30.4816,30.5595,200900.0
2011-11-08 15:50:00,35.28,35.33,35.24,35.33,189400.0,30.5595,30.6029,30.5249,30.6029,189400.0
2011-11-08 15:55:00,35.33,35.36,35.27,35.29,375100.0,30.6029,30.6288,30.5509,30.5682,375100.0
2011-11-09 09:30:00,34.59,34.59,34.28,34.43,311700.0,29.9619,29.9619,29.6933,29.8233,311700.0
2011-11-09 09:35:00,34.42,34.46,34.32,34.4,138700.0,29.8146,29.8493,29.728,29.7973,138700.0
2011-11-09 09:40:00,34.39,34.43,34.3,34.38,110400.0,29.7886,29.8233,29.7107,29.78,110400.0
2011-11-09 09:45:00,34.38,34.39,34.17,34.2,257600.0,29.78,29.7886,29.5981,29.624,257600.0
2011-11-09 09:50:00,34.21,34.21,33.96,34.0,233100.0,29.6327,29.6327,29.4162,29.4508,233100.0
2011-11-09 09:55:00,34.0,34.0,33.92,33.95,208000.0,29.4508,29.4508,29.3815,29.4075,208000.0
2011-11-09 10:00:00,33.95,34.0,33.95,34.0,176800.0,29.4075,29.4508,29.4075,29.4508,176800.0
2011-11-09 10:05:00,34.0,34.02,33.95,33.98,242400.0,29.4508,29.4681,29.4075,29.4335,242400.0
2011-11-09 10:10:00,33.99,34.08,33.98,34.03,129100.0,29.4421,29.5201,29.4335,29.4768,129100.0
2011-11-09 10:15:00,34.04,34.05,33.94,33.95,126000.0,29.4855,29.4941,29.3988,29.4075,126000.0
2011-11-09 10:20:00,33.96,34.01,33.93,33.96,127100.0,29.4162,29.4595,29.3902,29.4162,127100.0
2011-11-09 10:25:00,33.97,33.98,33.91,33.93,145700.0,29.4248,29.4335,29.3728,29.3902,145700.0
2011-11-09 10:30:00,33.93,34.02,33.91,34.0,123200.0,29.3902,29.4681,29.3728,29.4508,123200.0
2011-11-09 10:35:00,33.99,34.0,33.93,33.96,248900.0,29.4421,29.4508,29.3902,29.4162,248900.0
2011-11-09 10:40:00,33.96,34.04,33.95,34.04,207300.0,29.4162,29.4855,29.4075,29.4855,207300.0
2011-11-09 10:45:00,34.05,34.27,34.05,34.22,187800.0,29.4941,29.6847,29.4941,29.6414,187800.0
2011-11-09 10:50:00,34.22,34.32,34.21,34.25,169600.0,29.6414,29.728,29.6327,29.6674,169600.0
2011-11-09 10:55:00,34.24,34.28,34.22,34.22,125800.0,29.6587,29.6933,29.6414,29.6414,125800.0
2011-11-09 11:00:00,34.23,34.24,34.19,34.19,94500.0,29.65,29.6587,29.6154,29.6154,94500.0
2011-11-09 11:05:00,34.2,34.29,34.2,34.27,68100.0,29.624,29.702,29.624,29.6847,68100.0
2011-11-09 11:10:00,34.27,34.33,34.26,34.3,77500.0,29.6847,29.7367,29.676,29.7107,77500.0
2011-11-09 11:15:00,34.31,34.41,34.31,34.38,100400.0,29.7193,29.8059,29.7193,29.78,100400.0
2011-11-09 11:20:00,34.39,34.43,34.37,34.42,51500.0,29.7886,29.8233,29.7713,29.8146,51500.0
2011-11-09 11:25:00,34.42,34.42,34.34,34.35,77600.0,29.8146,29.8146,29.7453,29.754,77600.0
2011-11-09 11:30:00,34.35,34.36,34.29,34.31,53500.0,29.754,29.7626,29.702,29.7193,53500.0
2011-11-09 11:35:00,34.32,34.37,34.3,34.34,48900.0,29.728,29.7713,29.7107,29.7453,48900.0
2011-11-09 11:40:00,34.33,34.34,34.27,34.29,45900.0,29.7367,29.7453,29.6847,29.702,45900.0
2011-11-09 11:45:00,34.29,34.37,34.27,34.36,57600.0,29.702,29.7713,29.6847,29.7626,57600.0
2011-11-09 11:50:00,34.36,34.41,34.35,34.38,45000.0,29.7626,29.8059,29.754,29.78,45000.0
2011-11-09 11:55:00,34.39,34.41,34.34,34.34,36500.0,29.7886,29.8059,29.7453,29.7453,36500.0
2011-11-09 12:00:00,34.35,34.37,34.26,34.26,38800.0,29.754,29.7713,29.676,29.676,38800.0
2011-11-09 12:05:00,34.27,34.27,34.23,34.26,55700.0,29.6847,29.6847,29.65,29.676,55700.0
2011-11-09 12:10:00,34.26,34.31,34.26,34.28,51900.0,29.676,29.7193,29.676,29.6933,51900.0
2011-11-09 12:15:00,34.29,34.31,34.27,34.29,40100.0,29.702,29.7193,29.6847,29.702,40100.0
2011-11-09 12:20:00,34.28,34.32,34.26,34.26,42700.0,29.6933,29.728,29.676,29.676,42700.0
2011-11-09 12:25:00,34.26,34.28,34.2,34.22,92500.0,29.676,29.6933,29.624,29.6414,92500.0
2011-11-09 12:30:00,34.22,34.27,34.2,34.24,106600.0,29.6414,29.6847,29.624,29.6587,106600.0
2011-11-09 12:35:00,34.24,34.31,34.24,34.27,41200.0,29.6587,29.7193,29.6587,29.6847,41200.0
2011-11-09 12:40:00,34.27,34.3,34.24,34.27,53400.0,29.6847,29.7107,29.6587,29.6847,53400.0
2011-11-09 12:45:00,34.28,34.33,34.26,34.32,23200.0,29.6933,29.7367,29.676,29.728,23200.0
2011-11-09 12:50:00,34.32,34.35,34.31,34.34,32600.0,29.728,29.754,29.7193,29.7453,32600.0
2011-11-09 12:55:00,34.34,34.43,34.34,34.42,83600.0,29.7453,29.8233,29.7453,29.8146,83600.0
2011-11-09 13:00:00,34.42,34.42,34.35,34.36,53500.0,29.8146,29.8146,29.754,29.7626,53500.0
2011-11-09 13:05:00,34.36,34.44,34.35,34.38,66800.0,29.7626,29.8319,29.754,29.78,66800.0
2011-11-09 13:10:00,34.38,34.38,34.34,34.36,77800.0,29.78,29.78,29.7453,29.7626,77800.0
2011-11-09 13:15:00,34.36,34.37,34.24,34.25,138400.0,29.7626,29.7713,29.6587,29.6674,138400.0
2011-11-09 13:20:00,34.25,34.26,34.22,34.25,109500.0,29.6674,29.676,29.6414,29.6674,109500.0
2011-11-09 13:25:00,34.25,34.25,34.23,34.23,69600.0,29.6674,29.6674,29.65,29.65,69600.0
2011-11-09 13:30:00,34.24,34.26,34.2,34.24,94100.0,29.6587,29.676,29.624,29.6587,94100.0
2011-11-09 13:35:00,34.24,34.25,34.19,34.19,74900.0,29.6587,29.6674,29.6154,29.6154,74900.0
2011-11-09 13:40:00,34.19,34.19,34.16,34.18,74200.0,29.6154,29.6154,29.5894,29.6067,74200.0
2011-11-09 13:45:00,34.18,34.19,34.11,34.11,147100.0,29.6067,29.6154,29.5461,29.5461,147100.0
2011-11-09 13:50:00,34.11,34.12,34.02,34.02,76700.0,29.5461,29.5547,29.4681,29.4681,76700.0
2011-11-09 13:55:00,34.02,34.02,33.93,33.95,245400.0,29.4681,29.4681,29.3902,29.4075,245400.0
2011-11-09 14:00:00,33.96,33.96,33.88,33.89,156100.0,29.4162,29.4162,29.3469,29.3555,156100.0
2011-11-09 14:05:00,33.88,33.89,33.76,33.81,142200.0,29.3469,29.3555,29.2429,29.2862,142200.0
2011-11-09 14:10:00,33.81,33.91,33.8,33.91,178100.0,29.2862,29.3728,29.2776,29.3728,178100.0
2011-11-09 14:15:00,33.91,33.92,33.84,33.87,120600.0,29.3728,29.3815,29.3122,29.3382,120600.0
2011-11-09 14:20:00,33.88,33.93,33.74,33.75,100400.0,29.3469,29.3902,29.2256,29.2343,100400.0
2011-11-09 14:25:00,33.75,33.79,33.66,33.77,138400.0,29.2343,29.2689,29.1563,29.2516,138400.0
2011-11-09 14:30:00,33.77,33.82,33.74,33.8,171100.0,29.2516,29.2949,29.2256,29.2776,171100.0
2011-11-09 14:35:00,33.8,33.85,33.78,33.79,92200.0,29.2776,29.3209,29.2602,29.2689,92200.0
2011-11-09 14:40:00,33.79,33.84,33.72,33.82,97000.0,29.2689,29.3122,29.2083,29.2949,97000.0
2011-11-09 14:45:00,33.82,33.86,33.78,33.78,136200.0,29.2949,29.3295,29.2602,29.2602,136200.0
2011-11-09 14:50:00,33.77,33.82,33.74,33.8,114400.0,29.2516,29.2949,29.2256,29.2776,114400.0
2011-11-09 14:55:00,33.8,33.8,33.7,33.7,122500.0,29.2776,29.2776,29.1909,29.1909,122500.0
2011-11-09 15:00:00,33.7,33.76,33.68,33.75,151700.0,29.1909,29.2429,29.1736,29.2343,151700.0
2011-11-09 15:05:00,33.76,33.85,33.75,33.79,97500.0,29.2429,29.3209,29.2343,29.2689,97500.0
2011-11-09 15:10:00,33.79,33.83,33.75,33.75,88100.0,29.2689,29.3036,29.2343,29.2343,88100.0
2011-11-09 15:15:00,33.76,33.86,33.74,33.82,126900.0,29.2429,29.3295,29.2256,29.2949,126900.0
2011-11-09 15:20:00,33.82,33.9,33.82,33.86,107600.0,29.2949,29.3642,29.2949,29.3295,107600.0
2011-11-09 15:25:00,33.86,33.87,33.8,33.81,83600.0,29.3295,29.3382,29.2776,29.2862,83600.0
2011-11-09 15:30:00,33.81,33.87,33.77,33.8,304300.0,29.2862,29.3382,29.2516,29.2776,304300.0
2011-11-09 15:35:00,33.8,33.81,33.73,33.73,201300.0,29.2776,29.2862,29.2169,29.2169,201300.0
2011-11-09 15:40:00,33.73,33.79,33.71,33.72,302000.0,29.2169,29.2689,29.1996,29.2083,302000.0
2011-11-09 15:45:00,33.72,33.82,33.72,33.79,321900.0,29.2083,29.2949,29.2083,29.2689,321900.0
2011-11-09 15:50:00,33.78,33.85,33.75,33.8,336500.0,29.2602,29.3209,29.2343,29.2776,336500.0
2011-11-09 15:55:00,33.81,33.91,33.71,33.81,931600.0,29.2862,29.3728,29.1996,29.2862,931600.0
2011-11-10 09:30:00,34.1,34.43,34.1,34.15,210000.0,29.5374,29.8233,29.5374,29.5807,210000.0
2011-11-10 09:35:00,34.14,34.24,34.13,34.2,142400.0,29.5721,29.6587,29.5634,29.624,142400.0
2011-11-10 09:40:00,34.2,34.27,34.16,34.26,114700.0,29.624,29.6847,29.5894,29.676,114700.0
2011-11-10 09:45:00,34.26,34.3,34.06,34.07,161300.0,29.676,29.7107,29.5028,29.5114,161300.0
2011-11-10 09:50:00,34.08,34.09,33.93,33.99,171500.0,29.5201,29.5288,29.3902,29.4421,171500.0
2011-11-10 09:55:00,33.99,34.01,33.88,33.89,98200.0,29.4421,29.4595,29.3469,29.3555,98200.0
2011-11-10 10:00:00,33.9,34.02,33.9,34.01,104200.0,29.3642,29.4681,29.3642,29.4595,104200.0
2011-11-10 10:05:00,34.01,34.15,34.01,34.13,98400.0,29.4595,29.5807,29.4595,29.5634,98400.0
2011-11-10 10:10:00,34.13,34.15,33.99,33.99,158100.0,29.5634,29.5807,29.4421,29.4421,158100.0
2011-11-10 10:15:00,33.99,34.01,33.91,33.96,100400.0,29.4421,29.4595,29.3728,29.4162,100400.0
2011-11-10 10:20:00,33.95,33.97,33.86,33.88,137000.0,29.4075,29.4248,29.3295,29.3469,137000.0
2011-11-10 10:25:00,33.88,33.95,33.87,33.9,79800.0,29.3469,29.4075,29.3382,29.3642,79800.0
2011-11-10 10:30:00,33.9,33.9,33.71,33.71,161000.0,29.3642,29.3642,29.1996,29.1996,161000.0
2011-11-10 10:35:00,33.72,33.76,33.71,33.74,96600.0,29.2083,29.2429,29.1996,29.2256,96600.0
2011-11-10 10:40:00,33.74,33.74,33.65,33.65,87600.0,29.2256,29.2256,29.1476,29.1476,87600.0
2011-11-10 10:45:00,33.65,33.72,33.65,33.67,102600.0,29.1476,29.2083,29.1476,29.165,102600.0
2011-11-10 10:50:00,33.68,33.84,33.67,33.82,105800.0,29.1736,29.3122,29.165,29.2949,105800.0
2011-11-10 10:55:00,33.82,33.91,33.81,33.9,77800.0,29.2949,29.3728,29.2862,29.3642,77800.0
2011-11-10 11:00:00,33.91,34.01,33.88,34.01,119000.0,29.3728,29.4595,29.3469,29.4595,119000.0
2011-11-10 11:05:00,34.01,34.07,33.97,33.98,83400.0,29.4595,29.5114,29.4248,29.4335,83400.0
2011-11-10 11:10:00,33.98,34.02,33.93,33.97,45900.0,29.4335,29.4681,29.3902,29.4248,45900.0
2011-11-10 11:15:00,33.96,34.05,33.95,34.02,53500.0,29.4162,29.4941,29.4075,29.4681,53500.0
2011-11-10 11:20:00,34.03,34.03,33.98,34.01,85200.0,29.4768,29.4768,29.4335,29.4595,85200.0
2011-11-10 11:25:00,34.01,34.04,33.99,34.01,47000.0,29.4595,29.4855,29.4421,29.4595,47000.0
2011-11-10 11:30:00,34.01,34.18,33.98,34.17,112800.0,29.4595,29.6067,29.4335,29.5981,112800.0
2011-11-10 11:35:00,34.18,34.25,34.14,34.16,130700.0,29.6067,29.6674,29.5721,29.5894,130700.0
2011-11-10 11:40:00,34.16,34.29,34.16,34.29,117200.0,29.5894,29.702,29.5894,29.702,117200.0
2011-11-10 11:45:00,34.29,34.33,34.24,34.31,94300.0,29.702,29.7367,29.6587,29.7193,94300.0
2011-11-10 11:50:00,34.3,34.34,34.15,34.15,86400.0,29.7107,29.7453,29.5807,29.5807,86400.0
2011-11-10 11:55:00,34.15,34.25,34.15,34.23,49600.0,29.5807,29.6674,29.5807,29.65,49600.0
2011-11-10 12:00:00,34.24,34.25,34.19,34.22,53000.0,29.6587,29.6674,29.6154,29.6414,53000.0
2011-11-10 12:05:00,34.22,34.31,34.22,34.3,51800.0,29.6414,29.7193,29.6414,29.7107,51800.0
2011-11-10 12:10:00,34.31,34.33,34.23,34.25,47600.0,29.7193,29.7367,29.65,29.6674,47600.0
2011-11-10 12:15:00,34.25,34.27,34.21,34.23,78300.0,29.6674,29.6847,29.6327,29.65,78300.0
2011-11-10 12:20:00,34.23,34.24,34.21,34.24,26500.0,29.65,29.6587,29.6327,29.6587,26500.0
2011-11-10 12:25:00,34.24,34.26,34.18,34.19,28500.0,29.6587,29.676,29.6067,29.6154,28500.0
2011-11-10 12:30:00,34.18,34.18,34.12,34.12,24900.0,29.6067,29.6067,29.5547,29.5547,24900.0
2011-11-10 12:35:00,34.12,34.13,34.08,34.1,39200.0,29.5547,29.5634,29.5201,29.5374,39200.0
2011-11-10 12:40:00,34.1,34.13,34.08,34.1,47900.0,29.5374,29.5634,29.5201,29.5374,47900.0
2011-11-10 12:45:00,34.11,34.13,34.11,34.12,43700.0,29.5461,29.5634,29.5461,29.5547,43700.0
2011-11-10 12:50:00,34.12,34.2,34.11,34.2,73000.0,29.5547,29.624,29.5461,29.624,73000.0
2011-11-10 12:55:00,34.19,34.29,34.19,34.26,60100.0,29.6154,29.702,29.6154,29.676,60100.0
2011-11-10 13:00:00,34.26,34.31,34.25,34.3,64800.0,29.676,29.7193,29.6674,29.7107,64800.0
2011-11-10 13:05:00,34.31,34.32,34.28,34.31,62700.0,29.7193,29.728,29.6933,29.7193,62700.0
2011-11-10 13:10:00,34.31,34.43,34.31,34.41,128100.0,29.7193,29.8233,29.7193,29.8059,128100.0
2011-11-10 13:15:00,34.42,34.5,34.42,34.5,127900.0,29.8146,29.8839,29.8146,29.8839,127900.0
2011-11-10 13:20:00,34.5,34.52,34.44,34.47,194400.0,29.8839,29.9012,29.8319,29.8579,194400.0
2011-11-10 13:25:00,34.48,34.48,34.42,34.44,77400.0,29.8666,29.8666,29.8146,29.8319,77400.0
2011-11-10 13:30:00,34.43,34.51,34.43,34.47,157800.0,29.8233,29.8926,29.8233,29.8579,157800.0
2011-11-10 13:35:00,34.47,34.57,34.46,34.56,239600.0,29.8579,29.9445,29.8493,29.9359,239600.0
2011-11-10 13:40:00,34.55,34.58,34.5,34.5,178800.0,29.9272,29.9532,29.8839,29.8839,178800.0
2011-11-10 13:45:00,34.5,34.51,34.46,34.46,124700.0,29.8839,29.8926,29.8493,29.8493,124700.0
2011-11-10 13:50:00,34.45,34.51,34.44,34.5,94300.0,29.8406,29.8926,29.8319,29.8839,94300.0
2011-11-10 13:55:00,34.5,34.52,34.49,34.52,74400.0,29.8839,29.9012,29.8752,29.9012,74400.0
2011-11-10 14:00:00,34.52,34.58,34.48,34.48,186100.0,29.9012,29.9532,29.8666,29.8666,186100.0
2011-11-10 14:05:00,34.48,34.55,34.48,34.51,156800.0,29.8666,29.9272,29.8666,29.8926,156800.0
2011-11-10 14:10:00,34.51,34.56,34.51,34.51,109700.0,29.8926,29.9359,29.8926,29.8926,109700.0
2011-11-10 14:15:00,34.51,34.6,34.5,34.6,88200.0,29.8926,29.9705,29.8839,29.9705,88200.0
2011-11-10 14:20:00,34.59,34.63,34.54,34.6,150800.0,29.9619,29.9965,29.9186,29.9705,150800.0
2011-11-10 14:25:00,34.61,34.61,34.48,34.5,130800.0,29.9792,29.9792,29.8666,29.8839,130800.0
2011-11-10 14:30:00,34.51,34.54,34.49,34.53,94300.0,29.8926,29.9186,29.8752,29.9099,94300.0
2011-11-10 14:35:00,34.53,34.54,34.49,34.52,90100.0,29.9099,29.9186,29.8752,29.9012,90100.0
2011-11-10 14:40:00,34.51,34.54,34.48,34.54,136900.0,29.8926,29.9186,29.8666,29.9186,136900.0
2011-11-10 14:45:00,34.54,34.56,34.51,34.51,124700.0,29.9186,29.9359,29.8926,29.8926,124700.0
2011-11-10 14:50:00,34.51,34.52,34.45,34.45,147000.0,29.8926,29.9012,29.8406,29.8406,147000.0
2011-11-10 14:55:00,34.45,34.47,34.4,34.4,126400.0,29.8406,29.8579,29.7973,29.7973,126400.0
2011-11-10 15:00:00,34.41,34.49,34.4,34.49,182500.0,29.8059,29.8752,29.7973,29.8752,182500.0
2011-11-10 15:05:00,34.49,34.52,34.38,34.38,187100.0,29.8752,29.9012,29.78,29.78,187100.0
2011-11-10 15:10:00,34.38,34.44,34.36,34.42,218300.0,29.78,29.8319,29.7626,29.8146,218300.0
2011-11-10 15:15:00,34.42,34.46,34.38,34.39,138000.0,29.8146,29.8493,29.78,29.7886,138000.0
2011-11-10 15:20:00,34.39,34.45,34.35,34.43,240500.0,29.7886,29.8406,29.754,29.8233,240500.0
2011-11-10 15:25:00,34.43,34.58,34.42,34.48,378400.0,29.8233,29.9532,29.8146,29.8666,378400.0
2011-11-10 15:30:00,34.49,34.5,34.41,34.44,260000.0,29.8752,29.8839,29.8059,29.8319,260000.0
2011-11-10 15:35:00,34.45,34.51,34.41,34.51,193000.0,29.8406,29.8926,29.8059,29.8926,193000.0
2011-11-10 15:40:00,34.51,34.55,34.43,34.54,328300.0,29.8926,29.9272,29.8233,29.9186,328300.0
2011-11-10 15:45:00,34.53,34.64,34.53,34.62,456300.0,29.9099,30.0052,29.9099,29.9878,456300.0
2011-11-10 15:50:00,34.62,34.76,34.58,34.74,639700.0,29.9878,30.1091,29.9532,30.0918,639700.0
2011-11-10 15:55:00,34.75,34.75,34.64,34.65,857200.0,30.1005,30.1005,30.0052,30.0138,857200.0
2011-11-11 09:30:00,36.63,36.92,36.48,36.9,1562800.0,31.7289,31.9801,31.599,31.9628,1562800.0
2011-11-11 09:35:00,36.9,37.05,36.76,36.9,1908100.0,31.9628,32.0927,31.8415,31.9628,1908100.0
2011-11-11 09:40:00,36.9,36.91,36.65,36.72,741000.0,31.9628,31.9714,31.7462,31.8069,741000.0
2011-11-11 09:45:00,36.72,36.81,36.37,36.51,858000.0,31.8069,31.8848,31.5037,31.625,858000.0
2011-11-11 09:50:00,36.51,36.8,36.49,36.79,719500.0,31.625,31.8762,31.6076,31.8675,719500.0
2011-11-11 09:55:00,36.79,36.95,36.74,36.84,507100.0,31.8675,32.0061,31.8242,31.9108,507100.0
2011-11-11 10:00:00,36.84,37.23,36.84,37.14,858000.0,31.9108,32.2486,31.9108,32.1707,858000.0
2011-11-11 10:05:00,37.14,37.35,37.08,37.31,574800.0,32.1707,32.3526,32.1187,32.3179,574800.0
2011-11-11 10:10:00,37.31,37.37,37.12,37.18,532900.0,32.3179,32.3699,32.1533,32.2053,532900.0
2011-11-11 10:15:00,37.18,37.21,37.09,37.12,271400.0,32.2053,32.2313,32.1274,32.1533,271400.0
2011-11-11 10:20:00,37.12,37.34,37.12,37.24,316700.0,32.1533,32.3439,32.1533,32.2573,316700.0
2011-11-11 10:25:00,37.25,37.37,37.17,37.35,339200.0,32.266,32.3699,32.1967,32.3526,339200.0
2011-11-11 10:30:00,37.34,37.42,37.14,37.15,423700.0,32.3439,32.4132,32.1707,32.1793,423700.0
2011-11-11 10:35:00,37.15,37.23,37.09,37.13,355100.0,32.1793,32.2486,32.1274,32.162,355100.0
2011-11-11 10:40:00,37.14,37.3,37.13,37.24,253700.0,32.1707,32.3093,32.162,32.2573,253700.0
2011-11-11 10:45:00,37.25,37.25,37.05,37.12,252700.0,32.266,32.266,32.0927,32.1533,252700.0
2011-11-11 10:50:00,37.12,37.14,37.02,37.1,213900.0,32.1533,32.1707,32.0667,32.136,213900.0
2011-11-11 10:55:00,37.09,37.19,37.01,37.09,248100.0,32.1274,32.214,32.0581,32.1274,248100.0
2011-11-11 11:00:00,37.09,37.2,37.03,37.2,228400.0,32.1274,32.2226,32.0754,32.2226,228400.0
2011-11-11 11:05:00,37.2,37.2,37.09,37.19,207300.0,32.2226,32.2226,32.1274,32.214,207300.0
2011-11-11 11:10:00,37.19,37.3,37.15,37.23,195500.0,32.214,32.3093,32.1793,32.2486,195500.0
2011-11-11 11:15:00,37.24,37.39,37.23,37.29,213000.0,32.2573,32.3872,32.2486,32.3006,213000.0
2011-11-11 11:20:00,37.29,37.29,37.19,37.2,84000.0,32.3006,32.3006,32.214,32.2226,84000.0
2011-11-11 11:25:00,37.2,37.21,37.14,37.14,174000.0,32.2226,32.2313,32.1707,32.1707,174000.0
2011-11-11 11:30:00,37.15,37.16,37.05,37.06,121600.0,32.1793,32.188,32.0927,32.1014,121600.0
2011-11-11 11:35:00,37.06,37.15,36.95,37.03,403400.0,32.1014,32.1793,32.0061,32.0754,403400.0
2011-11-11 11:40:00,37.03,37.04,36.95,37.01,113700.0,32.0754,32.0841,32.0061,32.0581,113700.0
2011-11-11 11:45:00,37.01,37.07,36.95,37.02,123100.0,32.0581,32.11,32.0061,32.0667,123100.0
2011-11-11 11:50:00,37.01,37.02,36.87,36.93,193500.0,32.0581,32.0667,31.9368,31.9888,193500.0
2011-11-11 11:55:00,36.93,37.0,36.89,36.99,143100.0,31.9888,32.0494,31.9541,32.0407,143100.0
2011-11-11 12:00:00,36.99,37.02,36.97,37.01,134500.0,32.0407,32.0667,32.0234,32.0581,134500.0
2011-11-11 12:05:00,37.01,37.01,36.96,36.98,144400.0,32.0581,32.0581,32.0148,32.0321,144400.0
2011-11-11 12:10:00,36.97,37.08,36.97,37.03,223400.0,32.0234,32.1187,32.0234,32.0754,223400.0
2011-11-11 12:15:00,37.03,37.05,37.0,37.02,180300.0,32.0754,32.0927,32.0494,32.0667,180300.0
2011-11-11 12:20:00,37.02,37.02,36.93,36.95,212900.0,32.0667,32.0667,31.9888,32.0061,212900.0
2011-11-11 12:25:00,36.95,37.0,36.95,36.96,84500.0,32.0061,32.0494,32.0061,32.0148,84500.0
2011-11-11 12:30:00,36.96,36.97,36.91,36.96,136900.0,32.0148,32.0234,31.9714,32.0148,136900.0
2011-11-11 12:35:00,36.96,36.97,36.93,36.95,43200.0,32.0148,32.0234,31.9888,32.0061,43200.0
2011-11-11 12:40:00,36.94,36.95,36.85,36.87,93400.0,31.9974,32.0061,31.9195,31.9368,93400.0
2011-11-11 12:45:00,36.87,36.88,36.8,36.86,124800.0,31.9368,31.9455,31.8762,31.9281,124800.0
2011-11-11 12:50:00,36.86,36.87,36.8,36.8,76400.0,31.9281,31.9368,31.8762,31.8762,76400.0
2011-11-11 12:55:00,36.81,36.86,36.8,36.84,109600.0,31.8848,31.9281,31.8762,31.9108,109600.0
2011-11-11 13:00:00,36.84,36.9,36.84,36.9,93800.0,31.9108,31.9628,31.9108,31.9628,93800.0
2011-11-11 13:05:00,36.9,36.94,36.89,36.9,83500.0,31.9628,31.9974,31.9541,31.9628,83500.0
2011-11-11 13:10:00,36.9,36.9,36.81,36.81,134900.0,31.9628,31.9628,31.8848,31.8848,134900.0
2011-11-11 13:15:00,36.81,36.85,36.76,36.85,86400.0,31.8848,31.9195,31.8415,31.9195,86400.0
2011-11-11 13:20:00,36.86,36.9,36.86,36.89,63700.0,31.9281,31.9628,31.9281,31.9541,63700.0
2011-11-11 13:25:00,36.89,36.93,36.78,36.93,209300.0,31.9541,31.9888,31.8588,31.9888,209300.0
2011-11-11 13:30:00,36.93,37.0,36.91,36.96,93500.0,31.9888,32.0494,31.9714,32.0148,93500.0
2011-11-11 13:35:00,36.96,37.0,36.94,36.97,100600.0,32.0148,32.0494,31.9974,32.0234,100600.0
2011-11-11 13:40:00,36.97,36.98,36.88,36.97,85400.0,32.0234,32.0321,31.9455,32.0234,85400.0
2011-11-11 13:45:00,36.97,37.0,36.96,36.97,62500.0,32.0234,32.0494,32.0148,32.0234,62500.0
2011-11-11 13:50:00,36.98,36.98,36.92,36.97,82100.0,32.0321,32.0321,31.9801,32.0234,82100.0
2011-11-11 13:55:00,36.97,36.97,36.86,36.86,135800.0,32.0234,32.0234,31.9281,31.9281,135800.0
2011-11-11 14:00:00,36.87,36.9,36.83,36.87,110100.0,31.9368,31.9628,31.9022,31.9368,110100.0
2011-11-11 14:05:00,36.87,36.89,36.85,36.88,48300.0,31.9368,31.9541,31.9195,31.9455,48300.0
2011-11-11 14:10:00,36.88,36.97,36.88,36.96,104700.0,31.9455,32.0234,31.9455,32.0148,104700.0
2011-11-11 14:15:00,36.96,36.97,36.92,36.96,69300.0,32.0148,32.0234,31.9801,32.0148,69300.0
2011-11-11 14:20:00,36.95,37.0,36.95,36.98,144100.0,32.0061,32.0494,32.0061,32.0321,144100.0
2011-11-11 14:25:00,36.98,36.99,36.93,36.99,72600.0,32.0321,32.0407,31.9888,32.0407,72600.0
2011-11-11 14:30:00,36.99,37.0,36.98,37.0,120400.0,32.0407,32.0494,32.0321,32.0494,120400.0
2011-11-11 14:35:00,36.99,37.05,36.99,37.0,226600.0,32.0407,32.0927,32.0407,32.0494,226600.0
2011-11-11 14:40:00,37.0,37.01,36.95,36.97,90600.0,32.0494,32.0581,32.0061,32.0234,90600.0
2011-11-11 14:45:00,36.98,36.98,36.92,36.97,135200.0,32.0321,32.0321,31.9801,32.0234,135200.0
2011-11-11 14:50:00,36.97,37.0,36.95,36.95,106200.0,32.0234,32.0494,32.0061,32.0061,106200.0
2011-11-11 14:55:00,36.95,36.96,36.83,36.86,162800.0,32.0061,32.0148,31.9022,31.9281,162800.0
2011-11-11 15:00:00,36.86,36.87,36.78,36.83,164200.0,31.9281,31.9368,31.8588,31.9022,164200.0
2011-11-11 15:05:00,36.84,36.84,36.67,36.71,320900.0,31.9108,31.9108,31.7636,31.7982,320900.0
2011-11-11 15:10:00,36.7,36.71,36.65,36.69,233700.0,31.7895,31.7982,31.7462,31.7809,233700.0
2011-11-11 15:15:00,36.69,36.81,36.67,36.79,203300.0,31.7809,31.8848,31.7636,31.8675,203300.0
2011-11-11 15:20:00,36.79,36.84,36.76,36.82,141900.0,31.8675,31.9108,31.8415,31.8935,141900.0
2011-11-11 15:25:00,36.81,36.87,36.8,36.86,176200.0,31.8848,31.9368,31.8762,31.9281,176200.0
2011-11-11 15:30:00,36.87,36.87,36.71,36.73,292300.0,31.9368,31.9368,31.7982,31.8155,292300.0
2011-11-11 15:35:00,36.72,36.73,36.62,36.63,255500.0,31.8069,31.8155,31.7202,31.7289,255500.0
2011-11-11 15:40:00,36.64,36.7,36.62,36.7,269200.0,31.7376,31.7895,31.7202,31.7895,269200.0
2011-11-11 15:45:00,36.69,36.74,36.67,36.71,342000.0,31.7809,31.8242,31.7636,31.7982,342000.0
2011-11-11 15:50:00,36.71,36.79,36.7,36.76,436600.0,31.7982,31.8675,31.7895,31.8415,436600.0
2011-11-11 15:55:00,36.75,36.76,36.7,36.72,834900.0,31.8329,31.8415,31.7895,31.8069,834900.0
2011-11-14 09:30:00,36.29,36.42,36.22,36.36,507600.0,31.4344,31.547,31.3738,31.495,507600.0
2011-11-14 09:35:00,36.35,36.4,36.26,36.33,188100.0,31.4864,31.5297,31.4084,31.4691,188100.0
2011-11-14 09:40:00,36.32,36.42,36.32,36.36,149700.0,31.4604,31.547,31.4604,31.495,149700.0
2011-11-14 09:45:00,36.36,36.37,36.23,36.24,206800.0,31.495,31.5037,31.3824,31.3911,206800.0
2011-11-14 09:50:00,36.24,36.29,36.15,36.28,251600.0,31.3911,31.4344,31.3131,31.4257,251600.0
2011-11-14 09:55:00,36.28,36.34,36.26,36.29,120700.0,31.4257,31.4777,31.4084,31.4344,120700.0
2011-11-14 10:00:00,36.3,36.3,36.22,36.27,187700.0,31.4431,31.4431,31.3738,31.4171,187700.0
2011-11-14 10:05:00,36.28,36.28,36.23,36.26,93400.0,31.4257,31.4257,31.3824,31.4084,93400.0
2011-11-14 10:10:00,36.26,36.3,36.24,36.29,169600.0,31.4084,31.4431,31.3911,31.4344,169600.0
2011-11-14 10:15:00,36.28,36.35,36.28,36.34,147300.0,31.4257,31.4864,31.4257,31.4777,147300.0
2011-11-14 10:20:00,36.34,36.35,36.24,36.24,103500.0,31.4777,31.4864,31.3911,31.3911,103500.0
2011-11-14 10:25:00,36.25,36.27,36.21,36.22,72700.0,31.3998,31.4171,31.3651,31.3738,72700.0
2011-11-14 10:30:00,36.23,36.23,36.12,36.14,136500.0,31.3824,31.3824,31.2871,31.3045,136500.0
2011-11-14 10:35:00,36.13,36.15,36.07,36.15,170500.0,31.2958,31.3131,31.2438,31.3131,170500.0
2011-11-14 10:40:00,36.15,36.17,36.14,36.17,129500.0,31.3131,31.3305,31.3045,31.3305,129500.0
2011-11-14 10:45:00,36.16,36.17,36.07,36.13,140900.0,31.3218,31.3305,31.2438,31.2958,140900.0
2011-11-14 10:50:00,36.12,36.17,36.11,36.16,75900.0,31.2871,31.3305,31.2785,31.3218,75900.0
2011-11-14 10:55:00,36.16,36.17,36.13,36.14,75400.0,31.3218,31.3305,31.2958,31.3045,75400.0
2011-11-14 11:00:00,36.14,36.16,36.13,36.15,115700.0,31.3045,31.3218,31.2958,31.3131,115700.0
2011-11-14 11:05:00,36.16,36.24,36.15,36.23,172300.0,31.3218,31.3911,31.3131,31.3824,172300.0
2011-11-14 11:10:00,36.24,36.24,36.09,36.1,99500.0,31.3911,31.3911,31.2612,31.2698,99500.0
2011-11-14 11:15:00,36.11,36.11,36.04,36.05,109400.0,31.2785,31.2785,31.2179,31.2265,109400.0
2011-11-14 11:20:00,36.04,36.11,36.01,36.11,129500.0,31.2179,31.2785,31.1919,31.2785,129500.0
2011-11-14 11:25:00,36.11,36.12,36.04,36.09,99100.0,31.2785,31.2871,31.2179,31.2612,99100.0
2011-11-14 11:30:00,36.08,36.09,36.03,36.05,133400.0,31.2525,31.2612,31.2092,31.2265,133400.0
2011-11-14 11:35:00,36.05,36.06,36.0,36.0,108300.0,31.2265,31.2352,31.1832,31.1832,108300.0
2011-11-14 11:40:00,36.01,36.02,35.96,35.97,106100.0,31.1919,31.2005,31.1486,31.1572,106100.0
2011-11-14 11:45:00,35.97,36.0,35.95,35.96,88600.0,31.1572,31.1832,31.1399,31.1486,88600.0
2011-11-14 11:50:00,35.96,35.98,35.89,35.91,81300.0,31.1486,31.1659,31.0879,31.1052,81300.0
2011-11-14 11:55:00,35.92,35.96,35.88,35.95,81900.0,31.1139,31.1486,31.0793,31.1399,81900.0
2011-11-14 12:00:00,35.95,35.96,35.91,35.92,52000.0,31.1399,31.1486,31.1052,31.1139,52000.0
2011-11-14 12:05:00,35.92,35.94,35.88,35.93,98000.0,31.1139,31.1312,31.0793,31.1226,98000.0
2011-11-14 12:10:00,35.93,36.01,35.93,36.0,137600.0,31.1226,31.1919,31.1226,31.1832,137600.0
2011-11-14 12:15:00,36.0,36.02,35.98,36.0,113400.0,31.1832,31.2005,31.1659,31.1832,113400.0
2011-11-14 12:20:00,36.01,36.02,35.95,35.96,82000.0,31.1919,31.2005,31.1399,31.1486,82000.0
2011-11-14 12:25:00,35.95,35.98,35.94,35.98,70300.0,31.1399,31.1659,31.1312,31.1659,70300.0
2011-11-14 12:30:00,35.97,36.01,35.95,35.95,58300.0,31.1572,31.1919,31.1399,31.1399,58300.0
2011-11-14 12:35:00,35.95,35.99,35.94,35.98,100200.0,31.1399,31.1745,31.1312,31.1659,100200.0
2011-11-14 12:40:00,35.97,35.99,35.96,35.97,36100.0,31.1572,31.1745,31.1486,31.1572,36100.0
2011-11-14 12:45:00,35.98,35.98,35.95,35.96,32600.0,31.1659,31.1659,31.1399,31.1486,32600.0
2011-11-14 12:50:00,35.95,36.01,35.95,36.0,71600.0,31.1399,31.1919,31.1399,31.1832,71600.0
2011-11-14 12:55:00,36.0,36.02,35.99,36.0,45100.0,31.1832,31.2005,31.1745,31.1832,45100.0
2011-11-14 13:00:00,36.0,36.02,36.0,36.01,59900.0,31.1832,31.2005,31.1832,31.1919,59900.0
2011-11-14 13:05:00,36.01,36.02,36.0,36.0,7800.0,31.1919,31.2005,31.1832,31.1832,7800.0
2011-11-14 13:10:00,36.0,36.05,36.0,36.05,83300.0,31.1832,31.2265,31.1832,31.2265,83300.0
2011-11-14 13:15:00,36.05,36.06,36.01,36.03,42600.0,31.2265,31.2352,31.1919,31.2092,42600.0
2011-11-14 13:20:00,36.03,36.04,36.0,36.03,53400.0,31.2092,31.2179,31.1832,31.2092,53400.0
2011-11-14 13:25:00,36.04,36.08,36.02,36.07,37900.0,31.2179,31.2525,31.2005,31.2438,37900.0
2011-11-14 13:30:00,36.08,36.1,36.06,36.09,118900.0,31.2525,31.2698,31.2352,31.2612,118900.0
2011-11-14 13:35:00,36.1,36.13,36.09,36.1,212500.0,31.2698,31.2958,31.2612,31.2698,212500.0
2011-11-14 13:40:00,36.11,36.11,36.07,36.07,72300.0,31.2785,31.2785,31.2438,31.2438,72300.0
2011-11-14 13:45:00,36.07,36.08,36.05,36.07,37600.0,31.2438,31.2525,31.2265,31.2438,37600.0
2011-11-14 13:50:00,36.06,36.07,36.05,36.05,69400.0,31.2352,31.2438,31.2265,31.2265,69400.0
2011-11-14 13:55:00,36.06,36.06,36.0,36.01,63800.0,31.2352,31.2352,31.1832,31.1919,63800.0
2011-11-14 14:00:00,36.02,36.02,36.0,36.0,69200.0,31.2005,31.2005,31.1832,31.1832,69200.0
2011-11-14 14:05:00,36.0,36.02,36.0,36.01,39700.0,31.1832,31.2005,31.1832,31.1919,39700.0
2011-11-14 14:10:00,36.01,36.05,36.0,36.03,70500.0,31.1919,31.2265,31.1832,31.2092,70500.0
2011-11-14 14:15:00,36.03,36.04,36.0,36.0,88600.0,31.2092,31.2179,31.1832,31.1832,88600.0
2011-11-14 14:20:00,36.0,36.01,36.0,36.01,49300.0,31.1832,31.1919,31.1832,31.1919,49300.0
2011-11-14 14:25:00,36.0,36.01,36.0,36.0,116900.0,31.1832,31.1919,31.1832,31.1832,116900.0
2011-11-14 14:30:00,36.0,36.01,36.0,36.0,73200.0,31.1832,31.1919,31.1832,31.1832,73200.0
2011-11-14 14:35:00,36.0,36.01,35.99,36.01,91700.0,31.1832,31.1919,31.1745,31.1919,91700.0
2011-11-14 14:40:00,36.01,36.04,36.0,36.01,78000.0,31.1919,31.2179,31.1832,31.1919,78000.0
2011-11-14 14:45:00,36.01,36.01,35.95,35.95,78800.0,31.1919,31.1919,31.1399,31.1399,78800.0
2011-11-14 14:50:00,35.95,35.97,35.94,35.95,43400.0,31.1399,31.1572,31.1312,31.1399,43400.0
2011-11-14 14:55:00,35.95,35.96,35.88,35.89,56000.0,31.1399,31.1486,31.0793,31.0879,56000.0
2011-11-14 15:00:00,35.89,35.95,35.88,35.93,59000.0,31.0879,31.1399,31.0793,31.1226,59000.0
2011-11-14 15:05:00,35.93,35.98,35.93,35.97,77200.0,31.1226,31.1659,31.1226,31.1572,77200.0
2011-11-14 15:10:00,35.97,36.0,35.97,35.98,95100.0,31.1572,31.1832,31.1572,31.1659,95100.0
2011-11-14 15:15:00,35.98,36.01,35.94,36.01,182000.0,31.1659,31.1919,31.1312,31.1919,182000.0
2011-11-14 15:20:00,36.0,36.04,36.0,36.03,63400.0,31.1832,31.2179,31.1832,31.2092,63400.0
2011-11-14 15:25:00,36.03,36.08,36.01,36.04,79900.0,31.2092,31.2525,31.1919,31.2179,79900.0
2011-11-14 15:30:00,36.03,36.17,36.03,36.16,215800.0,31.2092,31.3305,31.2092,31.3218,215800.0
2011-11-14 15:35:00,36.17,36.17,36.09,36.09,198800.0,31.3305,31.3305,31.2612,31.2612,198800.0
2011-11-14 15:40:00,36.1,36.13,36.09,36.12,125400.0,31.2698,31.2958,31.2612,31.2871,125400.0
2011-11-14 15:45:00,36.12,36.14,36.09,36.14,188400.0,31.2871,31.3045,31.2612,31.3045,188400.0
2011-11-14 15:50:00,36.14,36.14,36.07,36.14,204800.0,31.3045,31.3045,31.2438,31.3045,204800.0
2011-11-14 15:55:00,36.14,36.14,36.05,36.14,354800.0,31.3045,31.3045,31.2265,31.3045,354800.0
2011-11-15 09:30:00,35.96,36.05,35.96,36.0,181700.0,31.1486,31.2265,31.1486,31.1832,181700.0
2011-11-15 09:35:00,36.04,36.36,36.0,36.36,277100.0,31.2179,31.495,31.1832,31.495,277100.0
2011-11-15 09:40:00,36.36,36.44,36.22,36.23,226600.0,31.495,31.5643,31.3738,31.3824,226600.0
2011-11-15 09:45:00,36.23,36.38,36.23,36.32,120800.0,31.3824,31.5124,31.3824,31.4604,120800.0
2011-11-15 09:50:00,36.32,36.41,36.27,36.4,111300.0,31.4604,31.5383,31.4171,31.5297,111300.0
2011-11-15 09:55:00,36.4,36.54,36.4,36.51,187900.0,31.5297,31.651,31.5297,31.625,187900.0
2011-11-15 10:00:00,36.51,36.55,36.39,36.41,139600.0,31.625,31.6596,31.521,31.5383,139600.0
2011-11-15 10:05:00,36.41,36.45,36.38,36.38,104500.0,31.5383,31.573,31.5124,31.5124,104500.0
2011-11-15 10:10:00,36.37,36.39,36.28,36.28,141000.0,31.5037,31.521,31.4257,31.4257,141000.0
2011-11-15 10:15:00,36.29,36.31,36.24,36.26,115400.0,31.4344,31.4517,31.3911,31.4084,115400.0
2011-11-15 10:20:00,36.26,36.28,36.23,36.28,106600.0,31.4084,31.4257,31.3824,31.4257,106600.0
2011-11-15 10:25:00,36.28,36.34,36.28,36.32,70400.0,31.4257,31.4777,31.4257,31.4604,70400.0
2011-11-15 10:30:00,36.32,36.35,36.24,36.32,89600.0,31.4604,31.4864,31.3911,31.4604,89600.0
2011-11-15 10:35:00,36.32,36.34,36.29,36.29,64000.0,31.4604,31.4777,31.4344,31.4344,64000.0
2011-11-15 10:40:00,36.29,36.35,36.24,36.34,93400.0,31.4344,31.4864,31.3911,31.4777,93400.0
2011-11-15 10:45:00,36.34,36.4,36.3,36.3,149400.0,31.4777,31.5297,31.4431,31.4431,149400.0
2011-11-15 10:50:00,36.3,36.32,36.23,36.23,52800.0,31.4431,31.4604,31.3824,31.3824,52800.0
2011-11-15 10:55:00,36.23,36.26,36.19,36.19,82100.0,31.3824,31.4084,31.3478,31.3478,82100.0
2011-11-15 11:00:00,36.2,36.27,36.2,36.26,61100.0,31.3564,31.4171,31.3564,31.4084,61100.0
2011-11-15 11:05:00,36.26,36.29,36.2,36.23,83200.0,31.4084,31.4344,31.3564,31.3824,83200.0
2011-11-15 11:10:00,36.23,36.24,36.19,36.21,132200.0,31.3824,31.3911,31.3478,31.3651,132200.0
2011-11-15 11:15:00,36.22,36.22,36.1,36.1,93700.0,31.3738,31.3738,31.2698,31.2698,93700.0
2011-11-15 11:20:00,36.1,36.1,36.03,36.05,74100.0,31.2698,31.2698,31.2092,31.2265,74100.0
2011-11-15 11:25:00,36.05,36.05,36.01,36.03,96000.0,31.2265,31.2265,31.1919,31.2092,96000.0
2011-11-15 11:30:00,36.03,36.04,36.0,36.0,81400.0,31.2092,31.2179,31.1832,31.1832,81400.0
2011-11-15 11:35:00,36.0,36.03,36.0,36.01,70600.0,31.1832,31.2092,31.1832,31.1919,70600.0
2011-11-15 11:40:00,36.01,36.09,36.0,36.09,91400.0,31.1919,31.2612,31.1832,31.2612,91400.0
2011-11-15 11:45:00,36.09,36.1,36.06,36.07,65900.0,31.2612,31.2698,31.2352,31.2438,65900.0
2011-11-15 11:50:00,36.07,36.1,36.04,36.07,130500.0,31.2438,31.2698,31.2179,31.2438,130500.0
2011-11-15 11:55:00,36.07,36.13,36.01,36.11,104300.0,31.2438,31.2958,31.1919,31.2785,104300.0
2011-11-15 12:00:00,36.11,36.23,36.1,36.23,110300.0,31.2785,31.3824,31.2698,31.3824,110300.0
2011-11-15 12:05:00,36.23,36.33,36.23,36.33,175700.0,31.3824,31.4691,31.3824,31.4691,175700.0
2011-11-15 12:10:00,36.33,36.34,36.29,36.29,134700.0,31.4691,31.4777,31.4344,31.4344,134700.0
2011-11-15 12:15:00,36.29,36.34,36.25,36.26,70800.0,31.4344,31.4777,31.3998,31.4084,70800.0
2011-11-15 12:20:00,36.27,36.31,36.27,36.29,36400.0,31.4171,31.4517,31.4171,31.4344,36400.0
2011-11-15 12:25:00,36.29,36.37,36.29,36.34,73100.0,31.4344,31.5037,31.4344,31.4777,73100.0
2011-11-15 12:30:00,36.34,36.44,36.33,36.43,85200.0,31.4777,31.5643,31.4691,31.5557,85200.0
2011-11-15 12:35:00,36.44,36.49,36.44,36.45,68800.0,31.5643,31.6076,31.5643,31.573,68800.0
2011-11-15 12:40:00,36.45,36.47,36.41,36.44,88200.0,31.573,31.5903,31.5383,31.5643,88200.0
2011-11-15 12:45:00,36.45,36.46,36.4,36.4,33100.0,31.573,31.5817,31.5297,31.5297,33100.0
2011-11-15 12:50:00,36.4,36.41,36.38,36.39,23500.0,31.5297,31.5383,31.5124,31.521,23500.0
2011-11-15 12:55:00,36.4,36.48,36.39,36.48,43500.0,31.5297,31.599,31.521,31.599,43500.0
2011-11-15 13:00:00,36.48,36.55,36.47,36.55,99800.0,31.599,31.6596,31.5903,31.6596,99800.0
2011-11-15 13:05:00,36.54,36.55,36.49,36.49,66400.0,31.651,31.6596,31.6076,31.6076,66400.0
2011-11-15 13:10:00,36.5,36.5,36.45,36.47,101100.0,31.6163,31.6163,31.573,31.5903,101100.0
2011-11-15 13:15:00,36.48,36.52,36.45,36.48,75400.0,31.599,31.6336,31.573,31.599,75400.0
2011-11-15 13:20:00,36.48,36.5,36.47,36.49,33100.0,31.599,31.6163,31.5903,31.6076,33100.0
2011-11-15 13:25:00,36.48,36.53,36.47,36.52,53100.0,31.599,31.6423,31.5903,31.6336,53100.0
2011-11-15 13:30:00,36.53,36.57,36.52,36.54,54500.0,31.6423,31.6769,31.6336,31.651,54500.0
2011-11-15 13:35:00,36.54,36.62,36.53,36.57,92600.0,31.651,31.7202,31.6423,31.6769,92600.0
2011-11-15 13:40:00,36.57,36.62,36.57,36.59,40400.0,31.6769,31.7202,31.6769,31.6943,40400.0
2011-11-15 13:45:00,36.59,36.6,36.56,36.57,46600.0,31.6943,31.7029,31.6683,31.6769,46600.0
2011-11-15 13:50:00,36.57,36.58,36.53,36.53,54800.0,31.6769,31.6856,31.6423,31.6423,54800.0
2011-11-15 13:55:00,36.53,36.53,36.51,36.53,54700.0,31.6423,31.6423,31.625,31.6423,54700.0
2011-11-15 14:00:00,36.53,36.54,36.5,36.5,45300.0,31.6423,31.651,31.6163,31.6163,45300.0
2011-11-15 14:05:00,36.5,36.52,36.49,36.51,57800.0,31.6163,31.6336,31.6076,31.625,57800.0
2011-11-15 14:10:00,36.52,36.57,36.51,36.56,84900.0,31.6336,31.6769,31.625,31.6683,84900.0
2011-11-15 14:15:00,36.56,36.57,36.49,36.5,57900.0,31.6683,31.6769,31.6076,31.6163,57900.0
2011-11-15 14:20:00,36.5,36.55,36.49,36.55,101900.0,31.6163,31.6596,31.6076,31.6596,101900.0
2011-11-15 14:25:00,36.55,36.57,36.5,36.52,85800.0,31.6596,31.6769,31.6163,31.6336,85800.0
2011-11-15 14:30:00,36.53,37.0,36.52,36.82,2425200.0,31.6423,32.0494,31.6336,31.8935,2425200.0
2011-11-15 14:35:00,36.82,36.92,36.77,36.86,668300.0,31.8935,31.9801,31.8502,31.9281,668300.0
2011-11-15 14:40:00,36.86,36.93,36.77,36.8,394100.0,31.9281,31.9888,31.8502,31.8762,394100.0
2011-11-15 14:45:00,36.8,36.88,36.79,36.81,180000.0,31.8762,31.9455,31.8675,31.8848,180000.0
2011-11-15 14:50:00,36.82,36.84,36.76,36.79,314800.0,31.8935,31.9108,31.8415,31.8675,314800.0
2011-11-15 14:55:00,36.8,36.83,36.77,36.8,895300.0,31.8762,31.9022,31.8502,31.8762,895300.0
2011-11-15 15:00:00,36.8,36.84,36.78,36.8,269100.0,31.8762,31.9108,31.8588,31.8762,269100.0
2011-11-15 15:05:00,36.8,36.81,36.76,36.77,123900.0,31.8762,31.8848,31.8415,31.8502,123900.0
2011-11-15 15:10:00,36.77,36.79,36.74,36.78,111200.0,31.8502,31.8675,31.8242,31.8588,111200.0
2011-11-15 15:15:00,36.78,36.79,36.74,36.74,93400.0,31.8588,31.8675,31.8242,31.8242,93400.0
2011-11-15 15:20:00,36.75,36.79,36.74,36.76,130700.0,31.8329,31.8675,31.8242,31.8415,130700.0
2011-11-15 15:25:00,36.76,36.84,36.76,36.82,121600.0,31.8415,31.9108,31.8415,31.8935,121600.0
2011-11-15 15:30:00,36.81,36.83,36.7,36.7,245600.0,31.8848,31.9022,31.7895,31.7895,245600.0
2011-11-15 15:35:00,36.69,36.76,36.67,36.7,224600.0,31.7809,31.8415,31.7636,31.7895,224600.0
2011-11-15 15:40:00,36.71,36.74,36.65,36.67,165500.0,31.7982,31.8242,31.7462,31.7636,165500.0
2011-11-15 15:45:00,36.66,36.68,36.65,36.67,157600.0,31.7549,31.7722,31.7462,31.7636,157600.0
2011-11-15 15:50:00,36.67,36.7,36.59,36.6,291100.0,31.7636,31.7895,31.6943,31.7029,291100.0
2011-11-15 15:55:00,36.59,36.6,36.44,36.45,1150000.0,31.6943,31.7029,31.5643,31.573,1150000.0
2011-11-16 09:30:00,35.96,35.96,35.83,35.91,391900.0,31.1486,31.1486,31.036,31.1052,391900.0
2011-11-16 09:35:00,35.92,36.15,35.92,36.02,171600.0,31.1139,31.3131,31.1139,31.2005,171600.0
2011-11-16 09:40:00,36.04,36.1,36.0,36.03,82600.0,31.2179,31.2698,31.1832,31.2092,82600.0
2011-11-16 09:45:00,36.04,36.06,35.91,35.94,185100.0,31.2179,31.2352,31.1052,31.1312,185100.0
2011-11-16 09:50:00,35.95,36.01,35.94,36.0,228600.0,31.1399,31.1919,31.1312,31.1832,228600.0
2011-11-16 09:55:00,36.0,36.02,35.92,35.95,127700.0,31.1832,31.2005,31.1139,31.1399,127700.0
2011-11-16 10:00:00,35.96,36.01,35.93,35.93,155100.0,31.1486,31.1919,31.1226,31.1226,155100.0
2011-11-16 10:05:00,35.94,35.99,35.91,35.94,117300.0,31.1312,31.1745,31.1052,31.1312,117300.0
2011-11-16 10:10:00,35.94,36.0,35.93,35.97,104400.0,31.1312,31.1832,31.1226,31.1572,104400.0
2011-11-16 10:15:00,35.98,36.07,35.98,36.03,94600.0,31.1659,31.2438,31.1659,31.2092,94600.0
2011-11-16 10:20:00,36.03,36.04,35.95,35.97,125100.0,31.2092,31.2179,31.1399,31.1572,125100.0
2011-11-16 10:25:00,35.97,36.03,35.91,35.93,82400.0,31.1572,31.2092,31.1052,31.1226,82400.0
2011-11-16 10:30:00,35.93,35.94,35.87,35.92,97400.0,31.1226,31.1312,31.0706,31.1139,97400.0
2011-11-16 10:35:00,35.91,36.0,35.91,36.0,96800.0,31.1052,31.1832,31.1052,31.1832,96800.0
2011-11-16 10:40:00,36.0,36.05,35.93,36.05,197500.0,31.1832,31.2265,31.1226,31.2265,197500.0
2011-11-16 10:45:00,36.05,36.09,36.02,36.03,102300.0,31.2265,31.2612,31.2005,31.2092,102300.0
2011-11-16 10:50:00,36.03,36.12,36.02,36.09,133000.0,31.2092,31.2871,31.2005,31.2612,133000.0
2011-11-16 10:55:00,36.08,36.11,36.06,36.08,97300.0,31.2525,31.2785,31.2352,31.2525,97300.0
2011-11-16 11:00:00,36.08,36.2,36.08,36.2,141200.0,31.2525,31.3564,31.2525,31.3564,141200.0
2011-11-16 11:05:00,36.2,36.28,36.16,36.27,214500.0,31.3564,31.4257,31.3218,31.4171,214500.0
2011-11-16 11:10:00,36.26,36.3,36.25,36.27,142600.0,31.4084,31.4431,31.3998,31.4171,142600.0
2011-11-16 11:15:00,36.26,36.28,36.23,36.26,101400.0,31.4084,31.4257,31.3824,31.4084,101400.0
2011-11-16 11:20:00,36.26,36.26,36.22,36.24,51700.0,31.4084,31.4084,31.3738,31.3911,51700.0
2011-11-16 11:25:00,36.24,36.32,36.21,36.22,190800.0,31.3911,31.4604,31.3651,31.3738,190800.0
2011-11-16 11:30:00,36.22,36.25,36.21,36.24,58200.0,31.3738,31.3998,31.3651,31.3911,58200.0
2011-11-16 11:35:00,36.24,36.24,36.11,36.11,80500.0,31.3911,31.3911,31.2785,31.2785,80500.0
2011-11-16 11:40:00,36.11,36.14,36.11,36.11,61700.0,31.2785,31.3045,31.2785,31.2785,61700.0
2011-11-16 11:45:00,36.11,36.15,36.05,36.06,54100.0,31.2785,31.3131,31.2265,31.2352,54100.0
2011-11-16 11:50:00,36.06,36.06,36.03,36.04,58000.0,31.2352,31.2352,31.2092,31.2179,58000.0
2011-11-16 11:55:00,36.04,36.05,36.02,36.02,63300.0,31.2179,31.2265,31.2005,31.2005,63300.0
2011-11-16 12:00:00,36.02,36.06,36.02,36.05,48800.0,31.2005,31.2352,31.2005,31.2265,48800.0
2011-11-16 12:05:00,36.05,36.06,36.0,36.02,29400.0,31.2265,31.2352,31.1832,31.2005,29400.0
2011-11-16 12:10:00,36.03,36.03,35.97,36.0,64100.0,31.2092,31.2092,31.1572,31.1832,64100.0
2011-11-16 12:15:00,35.99,36.04,35.98,36.02,38800.0,31.1745,31.2179,31.1659,31.2005,38800.0
2011-11-16 12:20:00,36.02,36.03,35.99,36.02,43900.0,31.2005,31.2092,31.1745,31.2005,43900.0
2011-11-16 12:25:00,36.02,36.02,35.99,36.0,46000.0,31.2005,31.2005,31.1745,31.1832,46000.0
2011-11-16 12:30:00,36.0,36.02,35.99,36.01,38500.0,31.1832,31.2005,31.1745,31.1919,38500.0
2011-11-16 12:35:00,36.01,36.12,36.01,36.1,43400.0,31.1919,31.2871,31.1919,31.2698,43400.0
2011-11-16 12:40:00,36.11,36.14,36.08,36.08,33400.0,31.2785,31.3045,31.2525,31.2525,33400.0
2011-11-16 12:45:00,36.09,36.11,36.01,36.03,52700.0,31.2612,31.2785,31.1919,31.2092,52700.0
2011-11-16 12:50:00,36.04,36.04,35.99,36.0,76600.0,31.2179,31.2179,31.1745,31.1832,76600.0
2011-11-16 12:55:00,36.01,36.05,36.01,36.05,22600.0,31.1919,31.2265,31.1919,31.2265,22600.0
2011-11-16 13:00:00,36.05,36.11,36.04,36.08,62100.0,31.2265,31.2785,31.2179,31.2525,62100.0
2011-11-16 13:05:00,36.08,36.08,36.03,36.04,34100.0,31.2525,31.2525,31.2092,31.2179,34100.0
2011-11-16 13:10:00,36.03,36.05,36.01,36.01,61400.0,31.2092,31.2265,31.1919,31.1919,61400.0
2011-11-16 13:15:00,36.02,36.06,36.01,36.05,48200.0,31.2005,31.2352,31.1919,31.2265,48200.0
2011-11-16 13:20:00,36.07,36.12,36.05,36.1,32000.0,31.2438,31.2871,31.2265,31.2698,32000.0
2011-11-16 13:25:00,36.09,36.19,36.09,36.19,55600.0,31.2612,31.3478,31.2612,31.3478,55600.0
2011-11-16 13:30:00,36.18,36.19,36.13,36.14,27300.0,31.3391,31.3478,31.2958,31.3045,27300.0
2011-11-16 13:35:00,36.13,36.18,36.13,36.18,43000.0,31.2958,31.3391,31.2958,31.3391,43000.0
2011-11-16 13:40:00,36.18,36.23,36.16,36.23,67600.0,31.3391,31.3824,31.3218,31.3824,67600.0
2011-11-16 13:45:00,36.24,36.29,36.2,36.29,69400.0,31.3911,31.4344,31.3564,31.4344,69400.0
2011-11-16 13:50:00,36.28,36.32,36.2,36.21,85700.0,31.4257,31.4604,31.3564,31.3651,85700.0
2011-11-16 13:55:00,36.22,36.25,36.16,36.16,47900.0,31.3738,31.3998,31.3218,31.3218,47900.0
2011-11-16 14:00:00,36.17,36.21,36.16,36.19,101400.0,31.3305,31.3651,31.3218,31.3478,101400.0
2011-11-16 14:05:00,36.19,36.2,36.13,36.14,64300.0,31.3478,31.3564,31.2958,31.3045,64300.0
2011-11-16 14:10:00,36.14,36.16,36.07,36.07,72900.0,31.3045,31.3218,31.2438,31.2438,72900.0
2011-11-16 14:15:00,36.07,36.08,36.02,36.05,96800.0,31.2438,31.2525,31.2005,31.2265,96800.0
2011-11-16 14:20:00,36.05,36.1,36.05,36.09,85400.0,31.2265,31.2698,31.2265,31.2612,85400.0
2011-11-16 14:25:00,36.09,36.11,36.08,36.09,66000.0,31.2612,31.2785,31.2525,31.2612,66000.0
2011-11-16 14:30:00,36.08,36.1,36.04,36.05,143700.0,31.2525,31.2698,31.2179,31.2265,143700.0
2011-11-16 14:35:00,36.05,36.12,36.05,36.1,49900.0,31.2265,31.2871,31.2265,31.2698,49900.0
2011-11-16 14:40:00,36.1,36.1,36.01,36.03,88700.0,31.2698,31.2698,31.1919,31.2092,88700.0
2011-11-16 14:45:00,36.03,36.03,35.95,35.98,184100.0,31.2092,31.2092,31.1399,31.1659,184100.0
2011-11-16 14:50:00,35.98,35.99,35.92,35.93,190000.0,31.1659,31.1745,31.1139,31.1226,190000.0
2011-11-16 14:55:00,35.94,35.97,35.91,35.96,59600.0,31.1312,31.1572,31.1052,31.1486,59600.0
2011-11-16 15:00:00,35.97,35.98,35.94,35.95,78400.0,31.1572,31.1659,31.1312,31.1399,78400.0
2011-11-16 15:05:00,35.95,36.0,35.95,36.0,64200.0,31.1399,31.1832,31.1399,31.1832,64200.0
2011-11-16 15:10:00,36.0,36.01,35.89,35.89,119800.0,31.1832,31.1919,31.0879,31.0879,119800.0
2011-11-16 15:15:00,35.88,35.88,35.75,35.8,181800.0,31.0793,31.0793,30.9667,31.01,181800.0
2011-11-16 15:20:00,35.8,35.8,35.71,35.75,134000.0,31.01,31.01,30.932,30.9667,134000.0
2011-11-16 15:25:00,35.75,35.77,35.67,35.67,193700.0,30.9667,30.984,30.8974,30.8974,193700.0
2011-11-16 15:30:00,35.67,35.67,35.52,35.53,361000.0,30.8974,30.8974,30.7674,30.7761,361000.0
2011-11-16 15:35:00,35.54,35.67,35.48,35.67,390700.0,30.7848,30.8974,30.7328,30.8974,390700.0
2011-11-16 15:40:00,35.65,35.67,35.57,35.62,306500.0,30.88,30.8974,30.8107,30.854,306500.0
2011-11-16 15:45:00,35.62,35.68,35.61,35.64,400200.0,30.854,30.906,30.8454,30.8714,400200.0
2011-11-16 15:50:00,35.63,35.64,35.47,35.52,479100.0,30.8627,30.8714,30.7241,30.7674,479100.0
2011-11-16 15:55:00,35.52,35.57,35.47,35.52,1098000.0,30.7674,30.8107,30.7241,30.7674,1098000.0
2011-11-17 09:30:00,35.38,35.5,35.35,35.38,161600.0,30.6462,30.7501,30.6202,30.6462,161600.0
2011-11-17 09:35:00,35.37,35.51,35.32,35.33,86800.0,30.6375,30.7588,30.5942,30.6029,86800.0
2011-11-17 09:40:00,35.33,35.43,35.33,35.37,62200.0,30.6029,30.6895,30.6029,30.6375,62200.0
2011-11-17 09:45:00,35.37,35.4,35.32,35.35,159600.0,30.6375,30.6635,30.5942,30.6202,159600.0
2011-11-17 09:50:00,35.34,35.45,35.34,35.41,74700.0,30.6115,30.7068,30.6115,30.6721,74700.0
2011-11-17 09:55:00,35.41,35.54,35.4,35.52,98100.0,30.6721,30.7848,30.6635,30.7674,98100.0
2011-11-17 10:00:00,35.51,35.6,35.27,35.55,203800.0,30.7588,30.8367,30.5509,30.7934,203800.0
2011-11-17 10:05:00,35.54,35.65,35.45,35.63,84800.0,30.7848,30.88,30.7068,30.8627,84800.0
2011-11-17 10:10:00,35.63,35.63,35.55,35.56,80400.0,30.8627,30.8627,30.7934,30.8021,80400.0
2011-11-17 10:15:00,35.56,35.63,35.51,35.56,75700.0,30.8021,30.8627,30.7588,30.8021,75700.0
2011-11-17 10:20:00,35.56,35.61,35.49,35.52,62400.0,30.8021,30.8454,30.7414,30.7674,62400.0
2011-11-17 10:25:00,35.52,35.7,35.52,35.69,69900.0,30.7674,30.9233,30.7674,30.9147,69900.0
2011-11-17 10:30:00,35.69,35.76,35.57,35.74,136200.0,30.9147,30.9753,30.8107,30.958,136200.0
2011-11-17 10:35:00,35.74,35.81,35.73,35.74,112100.0,30.958,31.0186,30.9493,30.958,112100.0
2011-11-17 10:40:00,35.74,35.76,35.67,35.71,97400.0,30.958,30.9753,30.8974,30.932,97400.0
2011-11-17 10:45:00,35.7,35.71,35.65,35.65,45800.0,30.9233,30.932,30.88,30.88,45800.0
2011-11-17 10:50:00,35.66,35.68,35.62,35.67,89900.0,30.8887,30.906,30.854,30.8974,89900.0
2011-11-17 10:55:00,35.67,35.73,35.63,35.66,44400.0,30.8974,30.9493,30.8627,30.8887,44400.0
2011-11-17 11:00:00,35.66,35.77,35.66,35.75,307400.0,30.8887,30.984,30.8887,30.9667,307400.0
2011-11-17 11:05:00,35.75,35.76,35.62,35.63,300900.0,30.9667,30.9753,30.854,30.8627,300900.0
2011-11-17 11:10:00,35.63,35.66,35.58,35.62,49400.0,30.8627,30.8887,30.8194,30.854,49400.0
2011-11-17 11:15:00,35.62,35.67,35.6,35.65,75900.0,30.854,30.8974,30.8367,30.88,75900.0
2011-11-17 11:20:00,35.65,35.68,35.55,35.56,168900.0,30.88,30.906,30.7934,30.8021,168900.0
2011-11-17 11:25:00,35.56,35.66,35.56,35.66,158400.0,30.8021,30.8887,30.8021,30.8887,158400.0
2011-11-17 11:30:00,35.66,35.83,35.66,35.8,92300.0,30.8887,31.036,30.8887,31.01,92300.0
2011-11-17 11:35:00,35.8,35.82,35.76,35.8,41100.0,31.01,31.0273,30.9753,31.01,41100.0
2011-11-17 11:40:00,35.79,35.86,35.78,35.84,66500.0,31.0013,31.0619,30.9926,31.0446,66500.0
2011-11-17 11:45:00,35.84,35.86,35.8,35.81,51300.0,31.0446,31.0619,31.01,31.0186,51300.0
2011-11-17 11:50:00,35.81,35.86,35.78,35.78,44000.0,31.0186,31.0619,30.9926,30.9926,44000.0
2011-11-17 11:55:00,35.78,35.79,35.73,35.78,40200.0,30.9926,31.0013,30.9493,30.9926,40200.0
2011-11-17 12:00:00,35.78,35.8,35.74,35.75,38400.0,30.9926,31.01,30.958,30.9667,38400.0
2011-11-17 12:05:00,35.76,35.76,35.65,35.67,40400.0,30.9753,30.9753,30.88,30.8974,40400.0
2011-11-17 12:10:00,35.67,35.69,35.55,35.58,67300.0,30.8974,30.9147,30.7934,30.8194,67300.0
2011-11-17 12:15:00,35.58,35.64,35.58,35.61,33400.0,30.8194,30.8714,30.8194,30.8454,33400.0
2011-11-17 12:20:00,35.61,35.62,35.55,35.56,32300.0,30.8454,30.854,30.7934,30.8021,32300.0
2011-11-17 12:25:00,35.57,35.57,35.5,35.5,46900.0,30.8107,30.8107,30.7501,30.7501,46900.0
2011-11-17 12:30:00,35.5,35.5,35.27,35.32,149100.0,30.7501,30.7501,30.5509,30.5942,149100.0
2011-11-17 12:35:00,35.31,35.35,35.09,35.2,203300.0,30.5855,30.6202,30.395,30.4902,203300.0
2011-11-17 12:40:00,35.21,35.21,35.04,35.16,140500.0,30.4989,30.4989,30.3517,30.4556,140500.0
2011-11-17 12:45:00,35.15,35.2,35.11,35.14,87100.0,30.4469,30.4902,30.4123,30.4383,87100.0
2011-11-17 12:50:00,35.15,35.23,35.15,35.19,86100.0,30.4469,30.5162,30.4469,30.4816,86100.0
2011-11-17 12:55:00,35.19,35.21,35.09,35.21,56300.0,30.4816,30.4989,30.395,30.4989,56300.0
2011-11-17 13:00:00,35.2,35.21,35.05,35.05,39500.0,30.4902,30.4989,30.3603,30.3603,39500.0
2011-11-17 13:05:00,35.06,35.15,35.03,35.06,48100.0,30.369,30.4469,30.343,30.369,48100.0
2011-11-17 13:10:00,35.06,35.1,35.0,35.09,177400.0,30.369,30.4036,30.317,30.395,177400.0
2011-11-17 13:15:00,35.09,35.21,35.06,35.17,56900.0,30.395,30.4989,30.369,30.4643,56900.0
2011-11-17 13:20:00,35.17,35.23,35.14,35.14,146300.0,30.4643,30.5162,30.4383,30.4383,146300.0
2011-11-17 13:25:00,35.15,35.16,35.07,35.12,97700.0,30.4469,30.4556,30.3776,30.4209,97700.0
2011-11-17 13:30:00,35.11,35.12,35.01,35.02,45800.0,30.4123,30.4209,30.3257,30.3343,45800.0
2011-11-17 13:35:00,35.03,35.12,35.02,35.06,73500.0,30.343,30.4209,30.3343,30.369,73500.0
2011-11-17 13:40:00,35.06,35.12,34.96,34.99,64500.0,30.369,30.4209,30.2824,30.3083,64500.0
2011-11-17 13:45:00,35.01,35.09,35.01,35.04,106200.0,30.3257,30.395,30.3257,30.3517,106200.0
2011-11-17 13:50:00,35.04,35.04,34.91,34.98,116000.0,30.3517,30.3517,30.239,30.2997,116000.0
2011-11-17 13:55:00,34.98,35.1,34.98,35.07,72100.0,30.2997,30.4036,30.2997,30.3776,72100.0
2011-11-17 14:00:00,35.06,35.07,34.97,34.98,59700.0,30.369,30.3776,30.291,30.2997,59700.0
2011-11-17 14:05:00,34.99,35.08,34.99,35.05,97800.0,30.3083,30.3863,30.3083,30.3603,97800.0
2011-11-17 14:10:00,35.05,35.1,35.01,35.04,70500.0,30.3603,30.4036,30.3257,30.3517,70500.0
2011-11-17 14:15:00,35.04,35.05,34.95,34.99,120100.0,30.3517,30.3603,30.2737,30.3083,120100.0
2011-11-17 14:20:00,34.99,35.04,34.96,34.96,88200.0,30.3083,30.3517,30.2824,30.2824,88200.0
2011-11-17 14:25:00,34.95,34.95,34.86,34.94,126200.0,30.2737,30.2737,30.1957,30.265,126200.0
2011-11-17 14:30:00,34.94,35.0,34.92,34.94,114100.0,30.265,30.317,30.2477,30.265,114100.0
2011-11-17 14:35:00,34.94,34.97,34.86,34.86,104300.0,30.265,30.291,30.1957,30.1957,104300.0
2011-11-17 14:40:00,34.86,34.95,34.85,34.94,75600.0,30.1957,30.2737,30.1871,30.265,75600.0
2011-11-17 14:45:00,34.95,35.05,34.94,35.0,81400.0,30.2737,30.3603,30.265,30.317,81400.0
2011-11-17 14:50:00,35.0,35.04,34.96,34.97,61100.0,30.317,30.3517,30.2824,30.291,61100.0
2011-11-17 14:55:00,34.97,35.01,34.93,34.95,86500.0,30.291,30.3257,30.2564,30.2737,86500.0
2011-11-17 15:00:00,34.94,35.01,34.91,34.94,131600.0,30.265,30.3257,30.239,30.265,131600.0
2011-11-17 15:05:00,34.95,34.98,34.88,34.88,108900.0,30.2737,30.2997,30.2131,30.2131,108900.0
2011-11-17 15:10:00,34.88,34.89,34.82,34.86,115500.0,30.2131,30.2217,30.1611,30.1957,115500.0
2011-11-17 15:15:00,34.87,34.88,34.82,34.84,66500.0,30.2044,30.2131,30.1611,30.1784,66500.0
2011-11-17 15:20:00,34.85,34.94,34.8,34.9,154800.0,30.1871,30.265,30.1438,30.2304,154800.0
2011-11-17 15:25:00,34.9,34.94,34.87,34.88,112500.0,30.2304,30.265,30.2044,30.2131,112500.0
2011-11-17 15:30:00,34.88,34.94,34.87,34.92,227100.0,30.2131,30.265,30.2044,30.2477,227100.0
2011-11-17 15:35:00,34.92,34.97,34.84,34.84,201400.0,30.2477,30.291,30.1784,30.1784,201400.0
2011-11-17 15:40:00,34.84,34.89,34.82,34.85,267200.0,30.1784,30.2217,30.1611,30.1871,267200.0
2011-11-17 15:45:00,34.85,35.04,34.84,34.97,321400.0,30.1871,30.3517,30.1784,30.291,321400.0
2011-11-17 15:50:00,34.97,35.02,34.91,35.02,441600.0,30.291,30.3343,30.239,30.3343,441600.0
2011-11-17 15:55:00,35.01,35.18,35.0,35.14,1166200.0,30.3257,30.4729,30.317,30.4383,1166200.0
2011-11-18 09:30:00,35.39,35.4,35.25,35.26,1139000.0,30.6548,30.6635,30.5336,30.5422,1139000.0
2011-11-18 09:35:00,35.26,35.34,35.25,35.27,137200.0,30.5422,30.6115,30.5336,30.5509,137200.0
2011-11-18 09:40:00,35.27,35.36,35.26,35.31,103100.0,30.5509,30.6288,30.5422,30.5855,103100.0
2011-11-18 09:45:00,35.3,35.34,35.24,35.32,142600.0,30.5769,30.6115,30.5249,30.5942,142600.0
2011-11-18 09:50:00,35.32,35.4,35.27,35.36,101500.0,30.5942,30.6635,30.5509,30.6288,101500.0
2011-11-18 09:55:00,35.35,35.49,35.33,35.49,114000.0,30.6202,30.7414,30.6029,30.7414,114000.0
2011-11-18 10:00:00,35.49,35.51,35.39,35.46,70000.0,30.7414,30.7588,30.6548,30.7155,70000.0
2011-11-18 10:05:00,35.46,35.48,35.4,35.41,70900.0,30.7155,30.7328,30.6635,30.6721,70900.0
2011-11-18 10:10:00,35.41,35.49,35.34,35.49,66000.0,30.6721,30.7414,30.6115,30.7414,66000.0
2011-11-18 10:15:00,35.49,35.49,35.33,35.38,65300.0,30.7414,30.7414,30.6029,30.6462,65300.0
2011-11-18 10:20:00,35.38,35.41,35.33,35.35,76900.0,30.6462,30.6721,30.6029,30.6202,76900.0
2011-11-18 10:25:00,35.34,35.39,35.28,35.38,81700.0,30.6115,30.6548,30.5595,30.6462,81700.0
2011-11-18 10:30:00,35.39,35.61,35.34,35.59,181300.0,30.6548,30.8454,30.6115,30.8281,181300.0
2011-11-18 10:35:00,35.6,35.68,35.56,35.67,184600.0,30.8367,30.906,30.8021,30.8974,184600.0
2011-11-18 10:40:00,35.66,35.7,35.61,35.64,112800.0,30.8887,30.9233,30.8454,30.8714,112800.0
2011-11-18 10:45:00,35.64,35.73,35.64,35.71,93300.0,30.8714,30.9493,30.8714,30.932,93300.0
2011-11-18 10:50:00,35.72,35.77,35.68,35.72,81000.0,30.9407,30.984,30.906,30.9407,81000.0
2011-11-18 10:55:00,35.72,35.73,35.63,35.63,84600.0,30.9407,30.9493,30.8627,30.8627,84600.0
2011-11-18 11:00:00,35.62,35.65,35.6,35.64,66900.0,30.854,30.88,30.8367,30.8714,66900.0
2011-11-18 11:05:00,35.64,35.67,35.57,35.58,73100.0,30.8714,30.8974,30.8107,30.8194,73100.0
2011-11-18 11:10:00,35.59,35.67,35.59,35.67,70400.0,30.8281,30.8974,30.8281,30.8974,70400.0
2011-11-18 11:15:00,35.67,35.7,35.6,35.61,49700.0,30.8974,30.9233,30.8367,30.8454,49700.0
2011-11-18 11:20:00,35.61,35.69,35.6,35.66,52500.0,30.8454,30.9147,30.8367,30.8887,52500.0
2011-11-18 11:25:00,35.67,35.73,35.64,35.7,49700.0,30.8974,30.9493,30.8714,30.9233,49700.0
2011-11-18 11:30:00,35.7,35.73,35.61,35.62,45800.0,30.9233,30.9493,30.8454,30.854,45800.0
2011-11-18 11:35:00,35.62,35.62,35.56,35.6,56800.0,30.854,30.854,30.8021,30.8367,56800.0
2011-11-18 11:40:00,35.6,35.65,35.58,35.62,64600.0,30.8367,30.88,30.8194,30.854,64600.0
2011-11-18 11:45:00,35.62,35.62,35.58,35.61,62000.0,30.854,30.854,30.8194,30.8454,62000.0
2011-11-18 11:50:00,35.61,35.65,35.59,35.62,34900.0,30.8454,30.88,30.8281,30.854,34900.0
2011-11-18 11:55:00,35.62,35.67,35.61,35.63,100600.0,30.854,30.8974,30.8454,30.8627,100600.0
2011-11-18 12:00:00,35.63,35.65,35.52,35.52,212300.0,30.8627,30.88,30.7674,30.7674,212300.0
2011-11-18 12:05:00,35.51,35.52,35.41,35.45,163200.0,30.7588,30.7674,30.6721,30.7068,163200.0
2011-11-18 12:10:00,35.45,35.49,35.43,35.44,42900.0,30.7068,30.7414,30.6895,30.6981,42900.0
2011-11-18 12:15:00,35.43,35.5,35.41,35.44,34100.0,30.6895,30.7501,30.6721,30.6981,34100.0
2011-11-18 12:20:00,35.43,35.46,35.4,35.41,52900.0,30.6895,30.7155,30.6635,30.6721,52900.0
2011-11-18 12:25:00,35.4,35.5,35.39,35.48,56500.0,30.6635,30.7501,30.6548,30.7328,56500.0
2011-11-18 12:30:00,35.48,35.52,35.47,35.5,62000.0,30.7328,30.7674,30.7241,30.7501,62000.0
2011-11-18 12:35:00,35.5,35.53,35.45,35.47,37400.0,30.7501,30.7761,30.7068,30.7241,37400.0
2011-11-18 12:40:00,35.47,35.52,35.45,35.51,76200.0,30.7241,30.7674,30.7068,30.7588,76200.0
2011-11-18 12:45:00,35.51,35.52,35.46,35.47,111200.0,30.7588,30.7674,30.7155,30.7241,111200.0
2011-11-18 12:50:00,35.47,35.47,35.41,35.44,35200.0,30.7241,30.7241,30.6721,30.6981,35200.0
2011-11-18 12:55:00,35.44,35.47,35.42,35.45,121300.0,30.6981,30.7241,30.6808,30.7068,121300.0
2011-11-18 13:00:00,35.44,35.5,35.44,35.48,37300.0,30.6981,30.7501,30.6981,30.7328,37300.0
2011-11-18 13:05:00,35.48,35.52,35.47,35.52,42700.0,30.7328,30.7674,30.7241,30.7674,42700.0
2011-11-18 13:10:00,35.53,35.53,35.49,35.51,30400.0,30.7761,30.7761,30.7414,30.7588,30400.0
2011-11-18 13:15:00,35.51,35.58,35.51,35.57,38300.0,30.7588,30.8194,30.7588,30.8107,38300.0
2011-11-18 13:20:00,35.57,35.58,35.54,35.54,28400.0,30.8107,30.8194,30.7848,30.7848,28400.0
2011-11-18 13:25:00,35.54,35.58,35.54,35.57,54800.0,30.7848,30.8194,30.7848,30.8107,54800.0
2011-11-18 13:30:00,35.57,35.63,35.55,35.63,73700.0,30.8107,30.8627,30.7934,30.8627,73700.0
2011-11-18 13:35:00,35.63,35.68,35.62,35.68,33100.0,30.8627,30.906,30.854,30.906,33100.0
2011-11-18 13:40:00,35.68,35.69,35.61,35.62,37200.0,30.906,30.9147,30.8454,30.854,37200.0
2011-11-18 13:45:00,35.62,35.62,35.6,35.61,34200.0,30.854,30.854,30.8367,30.8454,34200.0
2011-11-18 13:50:00,35.62,35.66,35.59,35.65,30800.0,30.854,30.8887,30.8281,30.88,30800.0
2011-11-18 13:55:00,35.65,35.66,35.58,35.58,45700.0,30.88,30.8887,30.8194,30.8194,45700.0
2011-11-18 14:00:00,35.59,35.59,35.52,35.54,31200.0,30.8281,30.8281,30.7674,30.7848,31200.0
2011-11-18 14:05:00,35.55,35.56,35.52,35.55,40600.0,30.7934,30.8021,30.7674,30.7934,40600.0
2011-11-18 14:10:00,35.55,35.68,35.54,35.65,111700.0,30.7934,30.906,30.7848,30.88,111700.0
2011-11-18 14:15:00,35.65,35.69,35.61,35.63,92000.0,30.88,30.9147,30.8454,30.8627,92000.0
2011-11-18 14:20:00,35.63,35.65,35.6,35.6,25300.0,30.8627,30.88,30.8367,30.8367,25300.0
2011-11-18 14:25:00,35.6,35.62,35.55,35.6,45500.0,30.8367,30.854,30.7934,30.8367,45500.0
2011-11-18 14:30:00,35.6,35.65,35.6,35.6,123000.0,30.8367,30.88,30.8367,30.8367,123000.0
2011-11-18 14:35:00,35.6,35.69,35.6,35.63,123400.0,30.8367,30.9147,30.8367,30.8627,123400.0
2011-11-18 14:40:00,35.63,35.7,35.6,35.7,110900.0,30.8627,30.9233,30.8367,30.9233,110900.0
2011-11-18 14:45:00,35.69,35.72,35.63,35.63,112000.0,30.9147,30.9407,30.8627,30.8627,112000.0
2011-11-18 14:50:00,35.63,35.63,35.58,35.61,84700.0,30.8627,30.8627,30.8194,30.8454,84700.0
2011-11-18 14:55:00,35.61,35.61,35.51,35.53,96600.0,30.8454,30.8454,30.7588,30.7761,96600.0
2011-11-18 15:00:00,35.54,35.6,35.52,35.56,118300.0,30.7848,30.8367,30.7674,30.8021,118300.0
2011-11-18 15:05:00,35.56,35.65,35.56,35.64,142000.0,30.8021,30.88,30.8021,30.8714,142000.0
2011-11-18 15:10:00,35.63,35.69,35.63,35.68,174900.0,30.8627,30.9147,30.8627,30.906,174900.0
2011-11-18 15:15:00,35.68,35.71,35.61,35.71,197500.0,30.906,30.932,30.8454,30.932,197500.0
2011-11-18 15:20:00,35.71,35.72,35.69,35.7,161400.0,30.932,30.9407,30.9147,30.9233,161400.0
2011-11-18 15:25:00,35.71,35.72,35.69,35.71,218100.0,30.932,30.9407,30.9147,30.932,218100.0
2011-11-18 15:30:00,35.71,35.75,35.69,35.72,166800.0,30.932,30.9667,30.9147,30.9407,166800.0
2011-11-18 15:35:00,35.73,35.78,35.72,35.73,189800.0,30.9493,30.9926,30.9407,30.9493,189800.0
2011-11-18 15:40:00,35.74,35.74,35.63,35.65,253600.0,30.958,30.958,30.8627,30.88,253600.0
2011-11-18 15:45:00,35.65,35.74,35.63,35.68,229000.0,30.88,30.958,30.8627,30.906,229000.0
2011-11-18 15:50:00,35.67,35.72,35.66,35.69,170400.0,30.8974,30.9407,30.8887,30.9147,170400.0
2011-11-18 15:55:00,35.68,35.7,35.62,35.65,518300.0,30.906,30.9233,30.854,30.88,518300.0
2011-11-21 09:30:00,35.49,35.63,35.27,35.29,388900.0,30.7414,30.8627,30.5509,30.5682,388900.0
2011-11-21 09:35:00,35.3,35.35,35.13,35.19,148800.0,30.5769,30.6202,30.4296,30.4816,148800.0
2011-11-21 09:40:00,35.19,35.23,35.09,35.18,206400.0,30.4816,30.5162,30.395,30.4729,206400.0
2011-11-21 09:45:00,35.17,35.18,34.97,34.98,182000.0,30.4643,30.4729,30.291,30.2997,182000.0
2011-11-21 09:50:00,34.98,34.98,34.83,34.85,156700.0,30.2997,30.2997,30.1698,30.1871,156700.0
2011-11-21 09:55:00,34.85,34.98,34.85,34.91,192000.0,30.1871,30.2997,30.1871,30.239,192000.0
2011-11-21 10:00:00,34.91,34.96,34.8,34.86,237300.0,30.239,30.2824,30.1438,30.1957,237300.0
2011-11-21 10:05:00,34.86,34.87,34.71,34.73,140300.0,30.1957,30.2044,30.0658,30.0831,140300.0
2011-11-21 10:10:00,34.73,34.76,34.7,34.73,172600.0,30.0831,30.1091,30.0571,30.0831,172600.0
2011-11-21 10:15:00,34.73,34.76,34.63,34.65,178300.0,30.0831,30.1091,29.9965,30.0138,178300.0
2011-11-21 10:20:00,34.65,34.69,34.6,34.69,153900.0,30.0138,30.0485,29.9705,30.0485,153900.0
2011-11-21 10:25:00,34.69,34.75,34.67,34.71,132100.0,30.0485,30.1005,30.0312,30.0658,132100.0
2011-11-21 10:30:00,34.7,34.71,34.62,34.67,84300.0,30.0571,30.0658,29.9878,30.0312,84300.0
2011-11-21 10:35:00,34.68,34.76,34.63,34.72,124600.0,30.0398,30.1091,29.9965,30.0745,124600.0
2011-11-21 10:40:00,34.72,34.75,34.59,34.59,103600.0,30.0745,30.1005,29.9619,29.9619,103600.0
2011-11-21 10:45:00,34.59,34.67,34.55,34.57,143000.0,29.9619,30.0312,29.9272,29.9445,143000.0
2011-11-21 10:50:00,34.58,34.6,34.53,34.54,298600.0,29.9532,29.9705,29.9099,29.9186,298600.0
2011-11-21 10:55:00,34.54,34.61,34.48,34.5,205300.0,29.9186,29.9792,29.8666,29.8839,205300.0
2011-11-21 11:00:00,34.49,34.52,34.46,34.49,124900.0,29.8752,29.9012,29.8493,29.8752,124900.0
2011-11-21 11:05:00,34.49,34.5,34.44,34.49,117000.0,29.8752,29.8839,29.8319,29.8752,117000.0
2011-11-21 11:10:00,34.48,34.57,34.48,34.52,167300.0,29.8666,29.9445,29.8666,29.9012,167300.0
2011-11-21 11:15:00,34.52,34.54,34.46,34.48,235100.0,29.9012,29.9186,29.8493,29.8666,235100.0
2011-11-21 11:20:00,34.48,34.51,34.4,34.4,131500.0,29.8666,29.8926,29.7973,29.7973,131500.0
2011-11-21 11:25:00,34.41,34.47,34.38,34.47,105600.0,29.8059,29.8579,29.78,29.8579,105600.0
2011-11-21 11:30:00,34.46,34.46,34.38,34.38,134600.0,29.8493,29.8493,29.78,29.78,134600.0
2011-11-21 11:35:00,34.38,34.38,34.31,34.33,157100.0,29.78,29.78,29.7193,29.7367,157100.0
2011-11-21 11:40:00,34.32,34.36,34.28,34.28,87800.0,29.728,29.7626,29.6933,29.6933,87800.0
2011-11-21 11:45:00,34.28,34.36,34.23,34.36,180000.0,29.6933,29.7626,29.65,29.7626,180000.0
2011-11-21 11:50:00,34.37,34.4,34.32,34.33,98600.0,29.7713,29.7973,29.728,29.7367,98600.0
2011-11-21 11:55:00,34.33,34.4,34.31,34.39,85200.0,29.7367,29.7973,29.7193,29.7886,85200.0
2011-11-21 12:00:00,34.38,34.45,34.38,34.4,126400.0,29.78,29.8406,29.78,29.7973,126400.0
2011-11-21 12:05:00,34.4,34.43,34.36,34.36,100600.0,29.7973,29.8233,29.7626,29.7626,100600.0
2011-11-21 12:10:00,34.36,34.47,34.36,34.42,98200.0,29.7626,29.8579,29.7626,29.8146,98200.0
2011-11-21 12:15:00,34.43,34.46,34.37,34.37,127700.0,29.8233,29.8493,29.7713,29.7713,127700.0
2011-11-21 12:20:00,34.38,34.42,34.35,34.38,78300.0,29.78,29.8146,29.754,29.78,78300.0
2011-11-21 12:25:00,34.38,34.39,34.32,34.34,55100.0,29.78,29.7886,29.728,29.7453,55100.0
2011-11-21 12:30:00,34.34,34.45,34.32,34.44,113300.0,29.7453,29.8406,29.728,29.8319,113300.0
2011-11-21 12:35:00,34.43,34.5,34.43,34.48,74800.0,29.8233,29.8839,29.8233,29.8666,74800.0
2011-11-21 12:40:00,34.49,34.51,34.48,34.48,84300.0,29.8752,29.8926,29.8666,29.8666,84300.0
2011-11-21 12:45:00,34.48,34.58,34.47,34.55,81500.0,29.8666,29.9532,29.8579,29.9272,81500.0
2011-11-21 12:50:00,34.55,34.59,34.52,34.57,120300.0,29.9272,29.9619,29.9012,29.9445,120300.0
2011-11-21 12:55:00,34.58,34.58,34.46,34.46,76500.0,29.9532,29.9532,29.8493,29.8493,76500.0
2011-11-21 13:00:00,34.47,34.52,34.45,34.51,70700.0,29.8579,29.9012,29.8406,29.8926,70700.0
2011-11-21 13:05:00,34.51,34.58,34.51,34.55,110900.0,29.8926,29.9532,29.8926,29.9272,110900.0
2011-11-21 13:10:00,34.56,34.6,34.55,34.58,103000.0,29.9359,29.9705,29.9272,29.9532,103000.0
2011-11-21 13:15:00,34.57,34.6,34.55,34.56,83200.0,29.9445,29.9705,29.9272,29.9359,83200.0
2011-11-21 13:20:00,34.56,34.63,34.55,34.62,102400.0,29.9359,29.9965,29.9272,29.9878,102400.0
2011-11-21 13:25:00,34.62,34.66,34.61,34.62,147600.0,29.9878,30.0225,29.9792,29.9878,147600.0
2011-11-21 13:30:00,34.61,34.65,34.59,34.64,96100.0,29.9792,30.0138,29.9619,30.0052,96100.0
2011-11-21 13:35:00,34.64,34.65,34.53,34.53,181900.0,30.0052,30.0138,29.9099,29.9099,181900.0
2011-11-21 13:40:00,34.53,34.56,34.51,34.55,68900.0,29.9099,29.9359,29.8926,29.9272,68900.0
2011-11-21 13:45:00,34.55,34.55,34.47,34.47,117700.0,29.9272,29.9272,29.8579,29.8579,117700.0
2011-11-21 13:50:00,34.47,34.51,34.44,34.45,58700.0,29.8579,29.8926,29.8319,29.8406,58700.0
2011-11-21 13:55:00,34.45,34.46,34.35,34.36,97100.0,29.8406,29.8493,29.754,29.7626,97100.0
2011-11-21 14:00:00,34.36,34.41,34.33,34.4,79900.0,29.7626,29.8059,29.7367,29.7973,79900.0
2011-11-21 14:05:00,34.4,34.43,34.36,34.42,89100.0,29.7973,29.8233,29.7626,29.8146,89100.0
2011-11-21 14:10:00,34.41,34.49,34.41,34.44,417400.0,29.8059,29.8752,29.8059,29.8319,417400.0
2011-11-21 14:15:00,34.44,34.57,34.41,34.52,256300.0,29.8319,29.9445,29.8059,29.9012,256300.0
2011-11-21 14:20:00,34.53,34.53,34.45,34.45,188600.0,29.9099,29.9099,29.8406,29.8406,188600.0
2011-11-21 14:25:00,34.45,34.49,34.42,34.44,154200.0,29.8406,29.8752,29.8146,29.8319,154200.0
2011-11-21 14:30:00,34.43,34.48,34.41,34.45,274300.0,29.8233,29.8666,29.8059,29.8406,274300.0
2011-11-21 14:35:00,34.45,34.49,34.41,34.41,171600.0,29.8406,29.8752,29.8059,29.8059,171600.0
2011-11-21 14:40:00,34.42,34.44,34.4,34.41,486100.0,29.8146,29.8319,29.7973,29.8059,486100.0
2011-11-21 14:45:00,34.42,34.52,34.41,34.45,300300.0,29.8146,29.9012,29.8059,29.8406,300300.0
2011-11-21 14:50:00,34.45,34.46,34.38,34.39,231300.0,29.8406,29.8493,29.78,29.7886,231300.0
2011-11-21 14:55:00,34.38,34.47,34.36,34.36,211500.0,29.78,29.8579,29.7626,29.7626,211500.0
2011-11-21 15:00:00,34.37,34.39,34.26,34.29,197100.0,29.7713,29.7886,29.676,29.702,197100.0
2011-11-21 15:05:00,34.29,34.35,34.27,34.28,271800.0,29.702,29.754,29.6847,29.6933,271800.0
2011-11-21 15:10:00,34.29,34.32,34.26,34.28,393900.0,29.702,29.728,29.676,29.6933,393900.0
2011-11-21 15:15:00,34.28,34.35,34.26,34.33,420600.0,29.6933,29.754,29.676,29.7367,420600.0
2011-11-21 15:20:00,34.33,34.44,34.31,34.32,339000.0,29.7367,29.8319,29.7193,29.728,339000.0
2011-11-21 15:25:00,34.31,34.44,34.31,34.36,414800.0,29.7193,29.8319,29.7193,29.7626,414800.0
2011-11-21 15:30:00,34.37,34.42,34.33,34.34,395400.0,29.7713,29.8146,29.7367,29.7453,395400.0
2011-11-21 15:35:00,34.34,34.45,34.34,34.44,264200.0,29.7453,29.8406,29.7453,29.8319,264200.0
2011-11-21 15:40:00,34.44,34.46,34.37,34.45,241600.0,29.8319,29.8493,29.7713,29.8406,241600.0
2011-11-21 15:45:00,34.46,34.5,34.43,34.46,475600.0,29.8493,29.8839,29.8233,29.8493,475600.0
2011-11-21 15:50:00,34.45,34.46,34.33,34.36,464500.0,29.8406,29.8493,29.7367,29.7626,464500.0
2011-11-21 15:55:00,34.35,34.41,34.32,34.32,837600.0,29.754,29.8059,29.728,29.728,837600.0
2011-11-22 09:30:00,34.21,34.29,34.11,34.28,377100.0,29.6327,29.702,29.5461,29.6933,377100.0
2011-11-22 09:35:00,34.29,34.33,34.22,34.32,159000.0,29.702,29.7367,29.6414,29.728,159000.0
2011-11-22 09:40:00,34.32,34.38,34.26,34.27,154900.0,29.728,29.78,29.676,29.6847,154900.0
2011-11-22 09:45:00,34.27,34.47,34.27,34.32,154000.0,29.6847,29.8579,29.6847,29.728,154000.0
2011-11-22 09:50:00,34.31,34.36,34.31,34.34,75800.0,29.7193,29.7626,29.7193,29.7453,75800.0
2011-11-22 09:55:00,34.34,34.34,34.22,34.27,140000.0,29.7453,29.7453,29.6414,29.6847,140000.0
2011-11-22 10:00:00,34.27,34.33,34.16,34.17,162900.0,29.6847,29.7367,29.5894,29.5981,162900.0
2011-11-22 10:05:00,34.16,34.18,34.08,34.12,137600.0,29.5894,29.6067,29.5201,29.5547,137600.0
2011-11-22 10:10:00,34.11,34.16,34.0,34.01,238400.0,29.5461,29.5894,29.4508,29.4595,238400.0
2011-11-22 10:15:00,34.0,34.1,34.0,34.07,86400.0,29.4508,29.5374,29.4508,29.5114,86400.0
2011-11-22 10:20:00,34.07,34.13,34.06,34.11,79900.0,29.5114,29.5634,29.5028,29.5461,79900.0
2011-11-22 10:25:00,34.1,34.21,34.1,34.18,64300.0,29.5374,29.6327,29.5374,29.6067,64300.0
2011-11-22 10:30:00,34.19,34.22,34.14,34.14,82700.0,29.6154,29.6414,29.5721,29.5721,82700.0
2011-11-22 10:35:00,34.14,34.15,34.04,34.07,152300.0,29.5721,29.5807,29.4855,29.5114,152300.0
2011-11-22 10:40:00,34.06,34.07,34.0,34.01,70500.0,29.5028,29.5114,29.4508,29.4595,70500.0
2011-11-22 10:45:00,34.01,34.05,33.88,33.91,217700.0,29.4595,29.4941,29.3469,29.3728,217700.0
2011-11-22 10:50:00,33.9,33.92,33.84,33.9,137800.0,29.3642,29.3815,29.3122,29.3642,137800.0
2011-11-22 10:55:00,33.9,33.92,33.8,33.87,233100.0,29.3642,29.3815,29.2776,29.3382,233100.0
2011-11-22 11:00:00,33.86,33.92,33.83,33.88,162600.0,29.3295,29.3815,29.3036,29.3469,162600.0
2011-11-22 11:05:00,33.88,33.94,33.8,33.86,194000.0,29.3469,29.3988,29.2776,29.3295,194000.0
2011-11-22 11:10:00,33.85,33.95,33.84,33.91,211300.0,29.3209,29.4075,29.3122,29.3728,211300.0
2011-11-22 11:15:00,33.91,33.91,33.8,33.88,158500.0,29.3728,29.3728,29.2776,29.3469,158500.0
2011-11-22 11:20:00,33.87,33.88,33.69,33.74,337700.0,29.3382,29.3469,29.1823,29.2256,337700.0
2011-11-22 11:25:00,33.75,33.77,33.67,33.68,236600.0,29.2343,29.2516,29.165,29.1736,236600.0
2011-11-22 11:30:00,33.69,33.71,33.54,33.55,285000.0,29.1823,29.1996,29.0524,29.061,285000.0
2011-11-22 11:35:00,33.55,33.62,33.52,33.53,227200.0,29.061,29.1216,29.035,29.0437,227200.0
2011-11-22 11:40:00,33.53,33.53,33.41,33.52,446200.0,29.0437,29.0437,28.9397,29.035,446200.0
2011-11-22 11:45:00,33.52,33.63,33.51,33.63,175900.0,29.035,29.1303,29.0264,29.1303,175900.0
2011-11-22 11:50:00,33.63,33.71,33.6,33.7,148200.0,29.1303,29.1996,29.1043,29.1909,148200.0
2011-11-22 11:55:00,33.7,33.74,33.65,33.71,118300.0,29.1909,29.2256,29.1476,29.1996,118300.0
2011-11-22 12:00:00,33.72,33.85,33.71,33.77,283400.0,29.2083,29.3209,29.1996,29.2516,283400.0
2011-11-22 12:05:00,33.78,33.96,33.77,33.9,162800.0,29.2602,29.4162,29.2516,29.3642,162800.0
2011-11-22 12:10:00,33.89,33.9,33.78,33.89,133200.0,29.3555,29.3642,29.2602,29.3555,133200.0
2011-11-22 12:15:00,33.89,34.0,33.87,33.91,129700.0,29.3555,29.4508,29.3382,29.3728,129700.0
2011-11-22 12:20:00,33.92,33.97,33.86,33.89,110800.0,29.3815,29.4248,29.3295,29.3555,110800.0
2011-11-22 12:25:00,33.89,33.93,33.79,33.82,92700.0,29.3555,29.3902,29.2689,29.2949,92700.0
2011-11-22 12:30:00,33.83,33.85,33.77,33.83,121000.0,29.3036,29.3209,29.2516,29.3036,121000.0
2011-11-22 12:35:00,33.83,33.86,33.79,33.81,177200.0,29.3036,29.3295,29.2689,29.2862,177200.0
2011-11-22 12:40:00,33.82,33.88,33.82,33.87,64800.0,29.2949,29.3469,29.2949,29.3382,64800.0
2011-11-22 12:45:00,33.87,33.9,33.81,33.81,68600.0,29.3382,29.3642,29.2862,29.2862,68600.0
2011-11-22 12:50:00,33.82,33.9,33.82,33.9,53500.0,29.2949,29.3642,29.2949,29.3642,53500.0
2011-11-22 12:55:00,33.9,33.97,33.86,33.97,85200.0,29.3642,29.4248,29.3295,29.4248,85200.0
2011-11-22 13:00:00,33.97,34.04,33.97,34.04,97900.0,29.4248,29.4855,29.4248,29.4855,97900.0
2011-11-22 13:05:00,34.04,34.05,34.0,34.02,192900.0,29.4855,29.4941,29.4508,29.4681,192900.0
2011-11-22 13:10:00,34.02,34.08,34.0,34.08,51200.0,29.4681,29.5201,29.4508,29.5201,51200.0
2011-11-22 13:15:00,34.08,34.17,34.08,34.16,99300.0,29.5201,29.5981,29.5201,29.5894,99300.0
2011-11-22 13:20:00,34.17,34.19,34.05,34.05,86100.0,29.5981,29.6154,29.4941,29.4941,86100.0
2011-11-22 13:25:00,34.05,34.09,34.01,34.01,59000.0,29.4941,29.5288,29.4595,29.4595,59000.0
2011-11-22 13:30:00,34.01,34.06,34.0,34.06,177300.0,29.4595,29.5028,29.4508,29.5028,177300.0
2011-11-22 13:35:00,34.06,34.1,34.02,34.05,40700.0,29.5028,29.5374,29.4681,29.4941,40700.0
2011-11-22 13:40:00,34.06,34.06,34.0,34.04,87100.0,29.5028,29.5028,29.4508,29.4855,87100.0
2011-11-22 13:45:00,34.04,34.06,34.01,34.06,59700.0,29.4855,29.5028,29.4595,29.5028,59700.0
2011-11-22 13:50:00,34.06,34.09,34.03,34.05,60900.0,29.5028,29.5288,29.4768,29.4941,60900.0
2011-11-22 13:55:00,34.05,34.06,33.99,34.05,189600.0,29.4941,29.5028,29.4421,29.4941,189600.0
2011-11-22 14:00:00,34.06,34.07,34.01,34.02,75100.0,29.5028,29.5114,29.4595,29.4681,75100.0
2011-11-22 14:05:00,34.02,34.06,34.01,34.06,45500.0,29.4681,29.5028,29.4595,29.5028,45500.0
2011-11-22 14:10:00,34.06,34.14,34.05,34.12,119900.0,29.5028,29.5721,29.4941,29.5547,119900.0
2011-11-22 14:15:00,34.12,34.15,34.11,34.12,79300.0,29.5547,29.5807,29.5461,29.5547,79300.0
2011-11-22 14:20:00,34.13,34.13,34.01,34.02,95800.0,29.5634,29.5634,29.4595,29.4681,95800.0
2011-11-22 14:25:00,34.03,34.09,34.03,34.05,200300.0,29.4768,29.5288,29.4768,29.4941,200300.0
2011-11-22 14:30:00,34.05,34.05,33.99,34.01,122200.0,29.4941,29.4941,29.4421,29.4595,122200.0
2011-11-22 14:35:00,34.01,34.04,33.95,33.95,115600.0,29.4595,29.4855,29.4075,29.4075,115600.0
2011-11-22 14:40:00,33.96,34.03,33.94,34.03,104600.0,29.4162,29.4768,29.3988,29.4768,104600.0
2011-11-22 14:45:00,34.04,34.06,34.01,34.03,168400.0,29.4855,29.5028,29.4595,29.4768,168400.0
2011-11-22 14:50:00,34.04,34.04,33.95,33.97,119400.0,29.4855,29.4855,29.4075,29.4248,119400.0
2011-11-22 14:55:00,33.97,34.01,33.92,34.0,106100.0,29.4248,29.4595,29.3815,29.4508,106100.0
2011-11-22 15:00:00,33.99,34.01,33.96,33.97,81300.0,29.4421,29.4595,29.4162,29.4248,81300.0
2011-11-22 15:05:00,33.97,34.01,33.94,33.97,115600.0,29.4248,29.4595,29.3988,29.4248,115600.0
2011-11-22 15:10:00,33.97,33.99,33.91,33.98,85700.0,29.4248,29.4421,29.3728,29.4335,85700.0
2011-11-22 15:15:00,33.98,34.02,33.95,34.0,136900.0,29.4335,29.4681,29.4075,29.4508,136900.0
2011-11-22 15:20:00,34.0,34.06,33.97,34.04,153300.0,29.4508,29.5028,29.4248,29.4855,153300.0
2011-11-22 15:25:00,34.04,34.09,34.03,34.05,113100.0,29.4855,29.5288,29.4768,29.4941,113100.0
2011-11-22 15:30:00,34.05,34.13,34.04,34.08,190000.0,29.4941,29.5634,29.4855,29.5201,190000.0
2011-11-22 15:35:00,34.09,34.14,33.97,33.97,216700.0,29.5288,29.5721,29.4248,29.4248,216700.0
2011-11-22 15:40:00,33.98,34.02,33.96,34.0,253700.0,29.4335,29.4681,29.4162,29.4508,253700.0
2011-11-22 15:45:00,34.0,34.08,33.99,34.04,317200.0,29.4508,29.5201,29.4421,29.4855,317200.0
2011-11-22 15:50:00,34.05,34.09,34.0,34.09,236300.0,29.4941,29.5288,29.4508,29.5288,236300.0
2011-11-22 15:55:00,34.08,34.09,34.0,34.03,422200.0,29.5201,29.5288,29.4508,29.4768,422200.0
2011-11-23 09:30:00,33.58,33.63,33.41,33.55,178700.0,29.087,29.1303,28.9397,29.061,178700.0
2011-11-23 09:35:00,33.54,33.65,33.5,33.59,159200.0,29.0524,29.1476,29.0177,29.0957,159200.0
2011-11-23 09:40:00,33.59,33.62,33.52,33.54,106800.0,29.0957,29.1216,29.035,29.0524,106800.0
2011-11-23 09:45:00,33.54,33.6,33.51,33.58,90600.0,29.0524,29.1043,29.0264,29.087,90600.0
2011-11-23 09:50:00,33.57,33.63,33.52,33.62,108900.0,29.0783,29.1303,29.035,29.1216,108900.0
2011-11-23 09:55:00,33.61,33.62,33.46,33.47,115900.0,29.113,29.1216,28.9831,28.9917,115900.0
2011-11-23 10:00:00,33.46,33.57,33.44,33.57,157000.0,28.9831,29.0783,28.9657,29.0783,157000.0
2011-11-23 10:05:00,33.57,33.59,33.55,33.58,55600.0,29.0783,29.0957,29.061,29.087,55600.0
2011-11-23 10:10:00,33.59,33.61,33.49,33.49,114800.0,29.0957,29.113,29.009,29.009,114800.0
2011-11-23 10:15:00,33.49,33.52,33.43,33.51,130100.0,29.009,29.035,28.9571,29.0264,130100.0
2011-11-23 10:20:00,33.51,33.55,33.5,33.52,64500.0,29.0264,29.061,29.0177,29.035,64500.0
2011-11-23 10:25:00,33.52,33.55,33.47,33.55,124500.0,29.035,29.061,28.9917,29.061,124500.0
2011-11-23 10:30:00,33.54,33.58,33.47,33.56,160800.0,29.0524,29.087,28.9917,29.0697,160800.0
2011-11-23 10:35:00,33.57,33.61,33.55,33.6,65800.0,29.0783,29.113,29.061,29.1043,65800.0
2011-11-23 10:40:00,33.6,33.61,33.54,33.58,43400.0,29.1043,29.113,29.0524,29.087,43400.0
2011-11-23 10:45:00,33.58,33.61,33.53,33.54,64600.0,29.087,29.113,29.0437,29.0524,64600.0
2011-11-23 10:50:00,33.54,33.66,33.53,33.66,121000.0,29.0524,29.1563,29.0437,29.1563,121000.0
2011-11-23 10:55:00,33.66,33.76,33.64,33.66,253200.0,29.1563,29.2429,29.139,29.1563,253200.0
2011-11-23 11:00:00,33.66,33.71,33.63,33.63,96600.0,29.1563,29.1996,29.1303,29.1303,96600.0
2011-11-23 11:05:00,33.64,33.65,33.59,33.62,126700.0,29.139,29.1476,29.0957,29.1216,126700.0
2011-11-23 11:10:00,33.62,33.64,33.58,33.6,81900.0,29.1216,29.139,29.087,29.1043,81900.0
2011-11-23 11:15:00,33.59,33.63,33.53,33.62,108400.0,29.0957,29.1303,29.0437,29.1216,108400.0
2011-11-23 11:20:00,33.63,33.64,33.57,33.59,67800.0,29.1303,29.139,29.0783,29.0957,67800.0
2011-11-23 11:25:00,33.6,33.69,33.55,33.55,147200.0,29.1043,29.1823,29.061,29.061,147200.0
2011-11-23 11:30:00,33.54,33.57,33.47,33.53,136200.0,29.0524,29.0783,28.9917,29.0437,136200.0
2011-11-23 11:35:00,33.53,33.68,33.49,33.66,154300.0,29.0437,29.1736,29.009,29.1563,154300.0
2011-11-23 11:40:00,33.66,33.69,33.62,33.65,70700.0,29.1563,29.1823,29.1216,29.1476,70700.0
2011-11-23 11:45:00,33.66,33.66,33.59,33.63,47900.0,29.1563,29.1563,29.0957,29.1303,47900.0
2011-11-23 11:50:00,33.63,33.67,33.61,33.64,40100.0,29.1303,29.165,29.113,29.139,40100.0
2011-11-23 11:55:00,33.64,33.64,33.58,33.61,55100.0,29.139,29.139,29.087,29.113,55100.0
2011-11-23 12:00:00,33.61,33.7,33.61,33.67,157000.0,29.113,29.1909,29.113,29.165,157000.0
2011-11-23 12:05:00,33.66,33.66,33.61,33.63,28900.0,29.1563,29.1563,29.113,29.1303,28900.0
2011-11-23 12:10:00,33.63,33.78,33.63,33.66,171000.0,29.1303,29.2602,29.1303,29.1563,171000.0
2011-11-23 12:15:00,33.66,33.69,33.61,33.62,33700.0,29.1563,29.1823,29.113,29.1216,33700.0
2011-11-23 12:20:00,33.63,33.67,33.62,33.65,25000.0,29.1303,29.165,29.1216,29.1476,25000.0
2011-11-23 12:25:00,33.65,33.67,33.57,33.57,41500.0,29.1476,29.165,29.0783,29.0783,41500.0
2011-11-23 12:30:00,33.57,33.65,33.56,33.58,109400.0,29.0783,29.1476,29.0697,29.087,109400.0
2011-11-23 12:35:00,33.59,33.61,33.57,33.59,24800.0,29.0957,29.113,29.0783,29.0957,24800.0
2011-11-23 12:40:00,33.59,33.61,33.57,33.6,21800.0,29.0957,29.113,29.0783,29.1043,21800.0
2011-11-23 12:45:00,33.6,33.64,33.58,33.6,49300.0,29.1043,29.139,29.087,29.1043,49300.0
2011-11-23 12:50:00,33.61,33.73,33.6,33.72,71800.0,29.113,29.2169,29.1043,29.2083,71800.0
2011-11-23 12:55:00,33.72,33.73,33.68,33.7,40900.0,29.2083,29.2169,29.1736,29.1909,40900.0
2011-11-23 13:00:00,33.71,33.71,33.67,33.68,23900.0,29.1996,29.1996,29.165,29.1736,23900.0
2011-11-23 13:05:00,33.69,33.72,33.68,33.71,27000.0,29.1823,29.2083,29.1736,29.1996,27000.0
2011-11-23 13:10:00,33.7,33.75,33.64,33.64,127700.0,29.1909,29.2343,29.139,29.139,127700.0
2011-11-23 13:15:00,33.64,33.67,33.62,33.66,40800.0,29.139,29.165,29.1216,29.1563,40800.0
2011-11-23 13:20:00,33.67,33.69,33.61,33.62,35700.0,29.165,29.1823,29.113,29.1216,35700.0
2011-11-23 13:25:00,33.62,33.66,33.61,33.66,39100.0,29.1216,29.1563,29.113,29.1563,39100.0
2011-11-23 13:30:00,33.67,33.68,33.6,33.6,32600.0,29.165,29.1736,29.1043,29.1043,32600.0
2011-11-23 13:35:00,33.6,33.62,33.58,33.58,19900.0,29.1043,29.1216,29.087,29.087,19900.0
2011-11-23 13:40:00,33.58,33.64,33.54,33.61,139500.0,29.087,29.139,29.0524,29.113,139500.0
2011-11-23 13:45:00,33.61,33.66,33.6,33.63,60200.0,29.113,29.1563,29.1043,29.1303,60200.0
2011-11-23 13:50:00,33.62,33.7,33.61,33.69,62900.0,29.1216,29.1909,29.113,29.1823,62900.0
2011-11-23 13:55:00,33.69,33.69,33.56,33.6,67800.0,29.1823,29.1823,29.0697,29.1043,67800.0
2011-11-23 14:00:00,33.6,33.63,33.56,33.6,123500.0,29.1043,29.1303,29.0697,29.1043,123500.0
2011-11-23 14:05:00,33.59,33.61,33.55,33.57,238300.0,29.0957,29.113,29.061,29.0783,238300.0
2011-11-23 14:10:00,33.58,33.58,33.48,33.49,101400.0,29.087,29.087,29.0004,29.009,101400.0
2011-11-23 14:15:00,33.49,33.56,33.46,33.54,102400.0,29.009,29.0697,28.9831,29.0524,102400.0
2011-11-23 14:20:00,33.54,33.58,33.53,33.56,47500.0,29.0524,29.087,29.0437,29.0697,47500.0
2011-11-23 14:25:00,33.56,33.56,33.46,33.5,54900.0,29.0697,29.0697,28.9831,29.0177,54900.0
2011-11-23 14:30:00,33.51,33.6,33.48,33.55,248800.0,29.0264,29.1043,29.0004,29.061,248800.0
2011-11-23 14:35:00,33.54,33.55,33.5,33.55,56200.0,29.0524,29.061,29.0177,29.061,56200.0
2011-11-23 14:40:00,33.54,33.58,33.5,33.5,76600.0,29.0524,29.087,29.0177,29.0177,76600.0
2011-11-23 14:45:00,33.5,33.6,33.48,33.54,99800.0,29.0177,29.1043,29.0004,29.0524,99800.0
2011-11-23 14:50:00,33.54,33.56,33.51,33.55,64200.0,29.0524,29.0697,29.0264,29.061,64200.0
2011-11-23 14:55:00,33.55,33.55,33.49,33.52,90200.0,29.061,29.061,29.009,29.035,90200.0
2011-11-23 15:00:00,33.51,33.62,33.46,33.56,142000.0,29.0264,29.1216,28.9831,29.0697,142000.0
2011-11-23 15:05:00,33.55,33.65,33.54,33.62,155000.0,29.061,29.1476,29.0524,29.1216,155000.0
2011-11-23 15:10:00,33.61,33.73,33.59,33.67,111600.0,29.113,29.2169,29.0957,29.165,111600.0
2011-11-23 15:15:00,33.67,33.71,33.61,33.62,116000.0,29.165,29.1996,29.113,29.1216,116000.0
2011-11-23 15:20:00,33.62,33.62,33.54,33.56,279500.0,29.1216,29.1216,29.0524,29.0697,279500.0
2011-11-23 15:25:00,33.57,33.58,33.52,33.55,149200.0,29.0783,29.087,29.035,29.061,149200.0
2011-11-23 15:30:00,33.56,33.62,33.53,33.62,195400.0,29.0697,29.1216,29.0437,29.1216,195400.0
2011-11-23 15:35:00,33.62,33.65,33.59,33.6,146800.0,29.1216,29.1476,29.0957,29.1043,146800.0
2011-11-23 15:40:00,33.61,33.74,33.6,33.72,207900.0,29.113,29.2256,29.1043,29.2083,207900.0
2011-11-23 15:45:00,33.73,33.74,33.61,33.64,287800.0,29.2169,29.2256,29.113,29.139,287800.0
2011-11-23 15:50:00,33.64,33.68,33.61,33.64,310000.0,29.139,29.1736,29.113,29.139,310000.0
2011-11-23 15:55:00,33.64,33.68,33.43,33.44,1058100.0,29.139,29.1736,28.9571,28.9657,1058100.0
2011-11-25 09:30:00,33.5,33.62,33.28,33.62,140000.0,29.0177,29.1216,28.8271,29.1216,140000.0
2011-11-25 09:35:00,33.61,33.97,33.57,33.85,240800.0,29.113,29.4248,29.0783,29.3209,240800.0
2011-11-25 09:40:00,33.84,33.96,33.83,33.91,165800.0,29.3122,29.4162,29.3036,29.3728,165800.0
2011-11-25 09:45:00,33.91,33.93,33.78,33.78,161700.0,29.3728,29.3902,29.2602,29.2602,161700.0
2011-11-25 09:50:00,33.78,33.9,33.77,33.82,69200.0,29.2602,29.3642,29.2516,29.2949,69200.0
2011-11-25 09:55:00,33.81,33.97,33.81,33.86,127600.0,29.2862,29.4248,29.2862,29.3295,127600.0
2011-11-25 10:00:00,33.86,33.99,33.84,33.98,92500.0,29.3295,29.4421,29.3122,29.4335,92500.0
2011-11-25 10:05:00,33.98,34.08,33.95,34.06,79700.0,29.4335,29.5201,29.4075,29.5028,79700.0
2011-11-25 10:10:00,34.07,34.09,34.01,34.07,47500.0,29.5114,29.5288,29.4595,29.5114,47500.0
2011-11-25 10:15:00,34.07,34.14,34.01,34.14,60700.0,29.5114,29.5721,29.4595,29.5721,60700.0
2011-11-25 10:20:00,34.14,34.15,34.08,34.12,79100.0,29.5721,29.5807,29.5201,29.5547,79100.0
2011-11-25 10:25:00,34.11,34.14,34.05,34.1,150500.0,29.5461,29.5721,29.4941,29.5374,150500.0
2011-11-25 10:30:00,34.08,34.1,34.05,34.06,55800.0,29.5201,29.5374,29.4941,29.5028,55800.0
2011-11-25 10:35:00,34.06,34.17,34.05,34.12,45600.0,29.5028,29.5981,29.4941,29.5547,45600.0
2011-11-25 10:40:00,34.11,34.22,34.1,34.17,86300.0,29.5461,29.6414,29.5374,29.5981,86300.0
2011-11-25 10:45:00,34.17,34.19,34.06,34.08,104300.0,29.5981,29.6154,29.5028,29.5201,104300.0
2011-11-25 10:50:00,34.09,34.11,34.0,34.02,108200.0,29.5288,29.5461,29.4508,29.4681,108200.0
2011-11-25 10:55:00,34.02,34.07,33.96,33.98,145800.0,29.4681,29.5114,29.4162,29.4335,145800.0
2011-11-25 11:00:00,33.98,33.99,33.92,33.96,76400.0,29.4335,29.4421,29.3815,29.4162,76400.0
2011-11-25 11:05:00,33.96,33.96,33.94,33.94,68800.0,29.4162,29.4162,29.3988,29.3988,68800.0
2011-11-25 11:10:00,33.94,33.99,33.92,33.95,82000.0,29.3988,29.4421,29.3815,29.4075,82000.0
2011-11-25 11:15:00,33.94,33.96,33.88,33.93,48900.0,29.3988,29.4162,29.3469,29.3902,48900.0
2011-11-25 11:20:00,33.92,33.95,33.89,33.92,90600.0,29.3815,29.4075,29.3555,29.3815,90600.0
2011-11-25 11:25:00,33.92,33.95,33.85,33.86,91300.0,29.3815,29.4075,29.3209,29.3295,91300.0
2011-11-25 11:30:00,33.86,33.89,33.84,33.86,68200.0,29.3295,29.3555,29.3122,29.3295,68200.0
2011-11-25 11:35:00,33.85,33.86,33.74,33.78,87500.0,29.3209,29.3295,29.2256,29.2602,87500.0
2011-11-25 11:40:00,33.78,33.81,33.73,33.74,75600.0,29.2602,29.2862,29.2169,29.2256,75600.0
2011-11-25 11:45:00,33.76,33.78,33.73,33.75,93300.0,29.2429,29.2602,29.2169,29.2343,93300.0
2011-11-25 11:50:00,33.76,33.79,33.71,33.73,123400.0,29.2429,29.2689,29.1996,29.2169,123400.0
2011-11-25 11:55:00,33.73,33.76,33.71,33.74,97700.0,29.2169,29.2429,29.1996,29.2256,97700.0
2011-11-25 12:00:00,33.74,33.83,33.74,33.79,106400.0,29.2256,29.3036,29.2256,29.2689,106400.0
2011-11-25 12:05:00,33.78,33.8,33.72,33.75,73700.0,29.2602,29.2776,29.2083,29.2343,73700.0
2011-11-25 12:10:00,33.75,33.76,33.7,33.75,74500.0,29.2343,29.2429,29.1909,29.2343,74500.0
2011-11-25 12:15:00,33.74,33.76,33.7,33.72,121600.0,29.2256,29.2429,29.1909,29.2083,121600.0
2011-11-25 12:20:00,33.72,33.74,33.68,33.73,162000.0,29.2083,29.2256,29.1736,29.2169,162000.0
2011-11-25 12:25:00,33.73,33.8,33.72,33.79,45200.0,29.2169,29.2776,29.2083,29.2689,45200.0
2011-11-25 12:30:00,33.8,33.81,33.73,33.77,62800.0,29.2776,29.2862,29.2169,29.2516,62800.0
2011-11-25 12:35:00,33.78,33.79,33.68,33.72,61900.0,29.2602,29.2689,29.1736,29.2083,61900.0
2011-11-25 12:40:00,33.71,33.72,33.64,33.67,85800.0,29.1996,29.2083,29.139,29.165,85800.0
2011-11-25 12:45:00,33.67,33.71,33.65,33.68,84900.0,29.165,29.1996,29.1476,29.1736,84900.0
2011-11-25 12:50:00,33.68,33.72,33.64,33.65,59400.0,29.1736,29.2083,29.139,29.1476,59400.0
2011-11-25 12:55:00,33.64,33.64,33.54,33.56,381000.0,29.139,29.139,29.0524,29.0697,381000.0
2011-11-28 09:30:00,34.27,34.5,34.15,34.35,280000.0,29.6847,29.8839,29.5807,29.754,280000.0
2011-11-28 09:35:00,34.36,34.53,34.25,34.51,271900.0,29.7626,29.9099,29.6674,29.8926,271900.0
2011-11-28 09:40:00,34.51,34.53,34.43,34.43,128800.0,29.8926,29.9099,29.8233,29.8233,128800.0
2011-11-28 09:45:00,34.44,34.52,34.41,34.42,97400.0,29.8319,29.9012,29.8059,29.8146,97400.0
2011-11-28 09:50:00,34.42,34.53,34.42,34.51,172900.0,29.8146,29.9099,29.8146,29.8926,172900.0
2011-11-28 09:55:00,34.51,34.53,34.46,34.48,127300.0,29.8926,29.9099,29.8493,29.8666,127300.0
2011-11-28 10:00:00,34.47,34.48,34.42,34.44,105900.0,29.8579,29.8666,29.8146,29.8319,105900.0
2011-11-28 10:05:00,34.44,34.5,34.41,34.5,82900.0,29.8319,29.8839,29.8059,29.8839,82900.0
2011-11-28 10:10:00,34.5,34.52,34.45,34.46,126300.0,29.8839,29.9012,29.8406,29.8493,126300.0
2011-11-28 10:15:00,34.46,34.5,34.43,34.48,98000.0,29.8493,29.8839,29.8233,29.8666,98000.0
2011-11-28 10:20:00,34.47,34.48,34.41,34.41,50100.0,29.8579,29.8666,29.8059,29.8059,50100.0
2011-11-28 10:25:00,34.42,34.48,34.41,34.41,67100.0,29.8146,29.8666,29.8059,29.8059,67100.0
2011-11-28 10:30:00,34.42,34.48,34.41,34.43,108500.0,29.8146,29.8666,29.8059,29.8233,108500.0
2011-11-28 10:35:00,34.42,34.48,34.38,34.4,76100.0,29.8146,29.8666,29.78,29.7973,76100.0
2011-11-28 10:40:00,34.4,34.42,34.37,34.39,55600.0,29.7973,29.8146,29.7713,29.7886,55600.0
2011-11-28 10:45:00,34.4,34.45,34.39,34.4,54100.0,29.7973,29.8406,29.7886,29.7973,54100.0
2011-11-28 10:50:00,34.4,34.41,34.35,34.4,77200.0,29.7973,29.8059,29.754,29.7973,77200.0
2011-11-28 10:55:00,34.4,34.41,34.3,34.32,47200.0,29.7973,29.8059,29.7107,29.728,47200.0
2011-11-28 11:00:00,34.33,34.4,34.33,34.34,56200.0,29.7367,29.7973,29.7367,29.7453,56200.0
2011-11-28 11:05:00,34.34,34.36,34.28,34.31,103700.0,29.7453,29.7626,29.6933,29.7193,103700.0
2011-11-28 11:10:00,34.32,34.33,34.27,34.28,49900.0,29.728,29.7367,29.6847,29.6933,49900.0
2011-11-28 11:15:00,34.28,34.29,34.24,34.25,116400.0,29.6933,29.702,29.6587,29.6674,116400.0
2011-11-28 11:20:00,34.25,34.26,34.19,34.19,61300.0,29.6674,29.676,29.6154,29.6154,61300.0
2011-11-28 11:25:00,34.2,34.29,34.18,34.27,83000.0,29.624,29.702,29.6067,29.6847,83000.0
2011-11-28 11:30:00,34.27,34.3,34.25,34.26,91600.0,29.6847,29.7107,29.6674,29.676,91600.0
2011-11-28 11:35:00,34.25,34.25,34.17,34.18,77400.0,29.6674,29.6674,29.5981,29.6067,77400.0
2011-11-28 11:40:00,34.18,34.18,34.14,34.17,144300.0,29.6067,29.6067,29.5721,29.5981,144300.0
2011-11-28 11:45:00,34.17,34.18,34.14,34.14,72800.0,29.5981,29.6067,29.5721,29.5721,72800.0
2011-11-28 11:50:00,34.14,34.18,34.11,34.14,81400.0,29.5721,29.6067,29.5461,29.5721,81400.0
2011-11-28 11:55:00,34.14,34.16,34.13,34.13,37600.0,29.5721,29.5894,29.5634,29.5634,37600.0
2011-11-28 12:00:00,34.13,34.15,34.12,34.15,62000.0,29.5634,29.5807,29.5547,29.5807,62000.0
2011-11-28 12:05:00,34.15,34.21,34.15,34.16,64600.0,29.5807,29.6327,29.5807,29.5894,64600.0
2011-11-28 12:10:00,34.16,34.19,34.15,34.17,95800.0,29.5894,29.6154,29.5807,29.5981,95800.0
2011-11-28 12:15:00,34.17,34.22,34.16,34.17,48700.0,29.5981,29.6414,29.5894,29.5981,48700.0
2011-11-28 12:20:00,34.16,34.17,34.1,34.12,111300.0,29.5894,29.5981,29.5374,29.5547,111300.0
2011-11-28 12:25:00,34.12,34.12,34.05,34.07,105000.0,29.5547,29.5547,29.4941,29.5114,105000.0
2011-11-28 12:30:00,34.07,34.1,34.06,34.09,73800.0,29.5114,29.5374,29.5028,29.5288,73800.0
2011-11-28 12:35:00,34.09,34.1,34.05,34.09,64800.0,29.5288,29.5374,29.4941,29.5288,64800.0
2011-11-28 12:40:00,34.09,34.11,34.07,34.08,86000.0,29.5288,29.5461,29.5114,29.5201,86000.0
2011-11-28 12:45:00,34.07,34.09,34.06,34.09,38800.0,29.5114,29.5288,29.5028,29.5288,38800.0
2011-11-28 12:50:00,34.08,34.15,34.08,34.11,241500.0,29.5201,29.5807,29.5201,29.5461,241500.0
2011-11-28 12:55:00,34.1,34.15,34.09,34.09,111900.0,29.5374,29.5807,29.5288,29.5288,111900.0
2011-11-28 13:00:00,34.09,34.12,34.06,34.1,43300.0,29.5288,29.5547,29.5028,29.5374,43300.0
2011-11-28 13:05:00,34.1,34.11,34.06,34.1,42800.0,29.5374,29.5461,29.5028,29.5374,42800.0
2011-11-28 13:10:00,34.11,34.12,34.09,34.12,30900.0,29.5461,29.5547,29.5288,29.5547,30900.0
2011-11-28 13:15:00,34.12,34.18,34.09,34.18,35800.0,29.5547,29.6067,29.5288,29.6067,35800.0
2011-11-28 13:20:00,34.18,34.23,34.16,34.21,52700.0,29.6067,29.65,29.5894,29.6327,52700.0
2011-11-28 13:25:00,34.22,34.25,34.17,34.19,52100.0,29.6414,29.6674,29.5981,29.6154,52100.0
2011-11-28 13:30:00,34.2,34.23,34.19,34.21,142000.0,29.624,29.65,29.6154,29.6327,142000.0
2011-11-28 13:35:00,34.2,34.22,34.19,34.2,53700.0,29.624,29.6414,29.6154,29.624,53700.0
2011-11-28 13:40:00,34.2,34.22,34.2,34.2,22500.0,29.624,29.6414,29.624,29.624,22500.0
2011-11-28 13:45:00,34.21,34.21,34.14,34.15,62900.0,29.6327,29.6327,29.5721,29.5807,62900.0
2011-11-28 13:50:00,34.15,34.18,34.11,34.13,55300.0,29.5807,29.6067,29.5461,29.5634,55300.0
2011-11-28 13:55:00,34.13,34.13,34.02,34.05,66000.0,29.5634,29.5634,29.4681,29.4941,66000.0
2011-11-28 14:00:00,34.05,34.11,34.04,34.11,56600.0,29.4941,29.5461,29.4855,29.5461,56600.0
2011-11-28 14:05:00,34.11,34.17,34.09,34.16,65400.0,29.5461,29.5981,29.5288,29.5894,65400.0
2011-11-28 14:10:00,34.16,34.21,34.15,34.18,69900.0,29.5894,29.6327,29.5807,29.6067,69900.0
2011-11-28 14:15:00,34.18,34.2,34.15,34.15,39700.0,29.6067,29.624,29.5807,29.5807,39700.0
2011-11-28 14:20:00,34.16,34.2,34.13,34.15,95100.0,29.5894,29.624,29.5634,29.5807,95100.0
2011-11-28 14:25:00,34.15,34.16,34.09,34.13,67300.0,29.5807,29.5894,29.5288,29.5634,67300.0
2011-11-28 14:30:00,34.13,34.13,34.1,34.11,41200.0,29.5634,29.5634,29.5374,29.5461,41200.0
2011-11-28 14:35:00,34.11,34.11,34.05,34.06,69100.0,29.5461,29.5461,29.4941,29.5028,69100.0
2011-11-28 14:40:00,34.06,34.08,34.04,34.06,64600.0,29.5028,29.5201,29.4855,29.5028,64600.0
2011-11-28 14:45:00,34.06,34.06,33.97,33.97,83800.0,29.5028,29.5028,29.4248,29.4248,83800.0
2011-11-28 14:50:00,33.98,33.98,33.89,33.93,97600.0,29.4335,29.4335,29.3555,29.3902,97600.0
2011-11-28 14:55:00,33.94,33.98,33.93,33.96,75100.0,29.3988,29.4335,29.3902,29.4162,75100.0
2011-11-28 15:00:00,33.96,34.0,33.96,33.98,108000.0,29.4162,29.4508,29.4162,29.4335,108000.0
2011-11-28 15:05:00,33.98,33.98,33.84,33.85,122600.0,29.4335,29.4335,29.3122,29.3209,122600.0
2011-11-28 15:10:00,33.85,33.88,33.84,33.86,70700.0,29.3209,29.3469,29.3122,29.3295,70700.0
2011-11-28 15:15:00,33.85,33.86,33.76,33.86,158900.0,29.3209,29.3295,29.2429,29.3295,158900.0
2011-11-28 15:20:00,33.86,33.92,33.83,33.88,92800.0,29.3295,29.3815,29.3036,29.3469,92800.0
2011-11-28 15:25:00,33.88,33.92,33.85,33.86,162200.0,29.3469,29.3815,29.3209,29.3295,162200.0
2011-11-28 15:30:00,33.87,33.95,33.86,33.88,121300.0,29.3382,29.4075,29.3295,29.3469,121300.0
2011-11-28 15:35:00,33.88,33.97,33.88,33.94,139700.0,29.3469,29.4248,29.3469,29.3988,139700.0
2011-11-28 15:40:00,33.93,33.93,33.87,33.92,187100.0,29.3902,29.3902,29.3382,29.3815,187100.0
2011-11-28 15:45:00,33.91,33.94,33.8,33.81,205800.0,29.3728,29.3988,29.2776,29.2862,205800.0
2011-11-28 15:50:00,33.82,33.89,33.82,33.87,197700.0,29.2949,29.3555,29.2949,29.3382,197700.0
2011-11-28 15:55:00,33.87,34.07,33.87,34.06,566700.0,29.3382,29.5114,29.3382,29.5028,566700.0
2011-11-29 09:30:00,34.34,34.5,34.16,34.18,230400.0,29.7453,29.8839,29.5894,29.6067,230400.0
2011-11-29 09:35:00,34.18,34.26,34.13,34.26,88500.0,29.6067,29.676,29.5634,29.676,88500.0
2011-11-29 09:40:00,34.25,34.33,34.24,34.29,67000.0,29.6674,29.7367,29.6587,29.702,67000.0
2011-11-29 09:45:00,34.3,34.31,34.22,34.23,121100.0,29.7107,29.7193,29.6414,29.65,121100.0
2011-11-29 09:50:00,34.23,34.25,34.2,34.23,133100.0,29.65,29.6674,29.624,29.65,133100.0
2011-11-29 09:55:00,34.22,34.22,34.13,34.18,92500.0,29.6414,29.6414,29.5634,29.6067,92500.0
2011-11-29 10:00:00,34.18,34.34,34.14,34.17,264300.0,29.6067,29.7453,29.5721,29.5981,264300.0
2011-11-29 10:05:00,34.15,34.22,34.14,34.21,114800.0,29.5807,29.6414,29.5721,29.6327,114800.0
2011-11-29 10:10:00,34.21,34.29,34.21,34.25,89700.0,29.6327,29.702,29.6327,29.6674,89700.0
2011-11-29 10:15:00,34.26,34.35,34.25,34.34,90300.0,29.676,29.754,29.6674,29.7453,90300.0
2011-11-29 10:20:00,34.33,34.38,34.31,34.34,96100.0,29.7367,29.78,29.7193,29.7453,96100.0
2011-11-29 10:25:00,34.34,34.39,34.29,34.29,64000.0,29.7453,29.7886,29.702,29.702,64000.0
2011-11-29 10:30:00,34.29,34.36,34.29,34.33,76500.0,29.702,29.7626,29.702,29.7367,76500.0
2011-11-29 10:35:00,34.32,34.32,34.26,34.29,48600.0,29.728,29.728,29.676,29.702,48600.0
2011-11-29 10:40:00,34.3,34.36,34.3,34.33,98600.0,29.7107,29.7626,29.7107,29.7367,98600.0
2011-11-29 10:45:00,34.33,34.35,34.28,34.29,96300.0,29.7367,29.754,29.6933,29.702,96300.0
2011-11-29 10:50:00,34.28,34.31,34.23,34.23,54300.0,29.6933,29.7193,29.65,29.65,54300.0
2011-11-29 10:55:00,34.23,34.25,34.2,34.22,74900.0,29.65,29.6674,29.624,29.6414,74900.0
2011-11-29 11:00:00,34.22,34.24,34.17,34.18,73600.0,29.6414,29.6587,29.5981,29.6067,73600.0
2011-11-29 11:05:00,34.18,34.2,34.11,34.16,60500.0,29.6067,29.624,29.5461,29.5894,60500.0
2011-11-29 11:10:00,34.16,34.18,34.13,34.14,53000.0,29.5894,29.6067,29.5634,29.5721,53000.0
2011-11-29 11:15:00,34.13,34.21,34.13,34.2,54200.0,29.5634,29.6327,29.5634,29.624,54200.0
2011-11-29 11:20:00,34.2,34.22,34.16,34.17,57900.0,29.624,29.6414,29.5894,29.5981,57900.0
2011-11-29 11:25:00,34.17,34.24,34.17,34.22,158700.0,29.5981,29.6587,29.5981,29.6414,158700.0
2011-11-29 11:30:00,34.22,34.28,34.22,34.27,46900.0,29.6414,29.6933,29.6414,29.6847,46900.0
2011-11-29 11:35:00,34.28,34.31,34.27,34.28,90100.0,29.6933,29.7193,29.6847,29.6933,90100.0
2011-11-29 11:40:00,34.28,34.31,34.21,34.22,63600.0,29.6933,29.7193,29.6327,29.6414,63600.0
2011-11-29 11:45:00,34.22,34.24,34.21,34.24,43100.0,29.6414,29.6587,29.6327,29.6587,43100.0
2011-11-29 11:50:00,34.24,34.25,34.19,34.22,76800.0,29.6587,29.6674,29.6154,29.6414,76800.0
2011-11-29 11:55:00,34.22,34.22,34.17,34.21,66300.0,29.6414,29.6414,29.5981,29.6327,66300.0
2011-11-29 12:00:00,34.21,34.24,34.19,34.22,74700.0,29.6327,29.6587,29.6154,29.6414,74700.0
2011-11-29 12:05:00,34.21,34.3,34.21,34.3,64800.0,29.6327,29.7107,29.6327,29.7107,64800.0
2011-11-29 12:10:00,34.3,34.3,34.27,34.28,25100.0,29.7107,29.7107,29.6847,29.6933,25100.0
2011-11-29 12:15:00,34.27,34.31,34.27,34.29,64700.0,29.6847,29.7193,29.6847,29.702,64700.0
2011-11-29 12:20:00,34.29,34.3,34.28,34.3,32400.0,29.702,29.7107,29.6933,29.7107,32400.0
2011-11-29 12:25:00,34.3,34.33,34.29,34.3,52800.0,29.7107,29.7367,29.702,29.7107,52800.0
2011-11-29 12:30:00,34.3,34.31,34.23,34.24,51100.0,29.7107,29.7193,29.65,29.6587,51100.0
2011-11-29 12:35:00,34.24,34.24,34.15,34.17,73300.0,29.6587,29.6587,29.5807,29.5981,73300.0
2011-11-29 12:40:00,34.18,34.25,34.17,34.19,60200.0,29.6067,29.6674,29.5981,29.6154,60200.0
2011-11-29 12:45:00,34.19,34.24,34.18,34.24,53000.0,29.6154,29.6587,29.6067,29.6587,53000.0
2011-11-29 12:50:00,34.24,34.25,34.21,34.23,36800.0,29.6587,29.6674,29.6327,29.65,36800.0
2011-11-29 12:55:00,34.24,34.32,34.23,34.3,73400.0,29.6587,29.728,29.65,29.7107,73400.0
2011-11-29 13:00:00,34.3,34.31,34.25,34.25,40800.0,29.7107,29.7193,29.6674,29.6674,40800.0
2011-11-29 13:05:00,34.24,34.28,34.21,34.23,119700.0,29.6587,29.6933,29.6327,29.65,119700.0
2011-11-29 13:10:00,34.23,34.28,34.22,34.28,42900.0,29.65,29.6933,29.6414,29.6933,42900.0
2011-11-29 13:15:00,34.27,34.27,34.22,34.22,38700.0,29.6847,29.6847,29.6414,29.6414,38700.0
2011-11-29 13:20:00,34.22,34.32,34.22,34.31,125600.0,29.6414,29.728,29.6414,29.7193,125600.0
2011-11-29 13:25:00,34.31,34.32,34.29,34.29,27200.0,29.7193,29.728,29.702,29.702,27200.0
2011-11-29 13:30:00,34.29,34.29,34.21,34.21,34900.0,29.702,29.702,29.6327,29.6327,34900.0
2011-11-29 13:35:00,34.21,34.28,34.2,34.28,60000.0,29.6327,29.6933,29.624,29.6933,60000.0
2011-11-29 13:40:00,34.28,34.28,34.25,34.26,45100.0,29.6933,29.6933,29.6674,29.676,45100.0
2011-11-29 13:45:00,34.26,34.26,34.19,34.2,36800.0,29.676,29.676,29.6154,29.624,36800.0
2011-11-29 13:50:00,34.19,34.21,34.12,34.13,57900.0,29.6154,29.6327,29.5547,29.5634,57900.0
2011-11-29 13:55:00,34.13,34.14,34.11,34.12,39800.0,29.5634,29.5721,29.5461,29.5547,39800.0
2011-11-29 14:00:00,34.11,34.14,34.08,34.14,52600.0,29.5461,29.5721,29.5201,29.5721,52600.0
2011-11-29 14:05:00,34.14,34.14,34.06,34.06,51500.0,29.5721,29.5721,29.5028,29.5028,51500.0
2011-11-29 14:10:00,34.06,34.09,34.02,34.03,77000.0,29.5028,29.5288,29.4681,29.4768,77000.0
2011-11-29 14:15:00,34.04,34.08,34.01,34.08,74200.0,29.4855,29.5201,29.4595,29.5201,74200.0
2011-11-29 14:20:00,34.07,34.09,34.06,34.07,46700.0,29.5114,29.5288,29.5028,29.5114,46700.0
2011-11-29 14:25:00,34.06,34.12,34.04,34.08,84000.0,29.5028,29.5547,29.4855,29.5201,84000.0
2011-11-29 14:30:00,34.08,34.18,34.07,34.17,162400.0,29.5201,29.6067,29.5114,29.5981,162400.0
2011-11-29 14:35:00,34.18,34.2,34.15,34.17,91300.0,29.6067,29.624,29.5807,29.5981,91300.0
2011-11-29 14:40:00,34.16,34.18,34.15,34.16,53900.0,29.5894,29.6067,29.5807,29.5894,53900.0
2011-11-29 14:45:00,34.16,34.2,34.15,34.15,91800.0,29.5894,29.624,29.5807,29.5807,91800.0
2011-11-29 14:50:00,34.15,34.16,34.12,34.13,59700.0,29.5807,29.5894,29.5547,29.5634,59700.0
2011-11-29 14:55:00,34.13,34.15,34.1,34.1,70800.0,29.5634,29.5807,29.5374,29.5374,70800.0
2011-11-29 15:00:00,34.1,34.14,34.1,34.13,74700.0,29.5374,29.5721,29.5374,29.5634,74700.0
2011-11-29 15:05:00,34.13,34.13,34.06,34.06,54000.0,29.5634,29.5634,29.5028,29.5028,54000.0
2011-11-29 15:10:00,34.06,34.18,34.06,34.16,98800.0,29.5028,29.6067,29.5028,29.5894,98800.0
2011-11-29 15:15:00,34.17,34.23,34.16,34.21,107200.0,29.5981,29.65,29.5894,29.6327,107200.0
2011-11-29 15:20:00,34.21,34.22,34.17,34.18,75600.0,29.6327,29.6414,29.5981,29.6067,75600.0
2011-11-29 15:25:00,34.19,34.19,34.11,34.11,41000.0,29.6154,29.6154,29.5461,29.5461,41000.0
2011-11-29 15:30:00,34.12,34.19,34.11,34.17,152000.0,29.5547,29.6154,29.5461,29.5981,152000.0
2011-11-29 15:35:00,34.18,34.22,34.1,34.11,135100.0,29.6067,29.6414,29.5374,29.5461,135100.0
2011-11-29 15:40:00,34.1,34.11,34.05,34.09,216800.0,29.5374,29.5461,29.4941,29.5288,216800.0
2011-11-29 15:45:00,34.09,34.13,34.06,34.08,200200.0,29.5288,29.5634,29.5028,29.5201,200200.0
2011-11-29 15:50:00,34.07,34.07,33.97,34.04,345200.0,29.5114,29.5114,29.4248,29.4855,345200.0
2011-11-29 15:55:00,34.04,34.04,33.98,34.01,537900.0,29.4855,29.4855,29.4335,29.4595,537900.0
2011-11-30 09:30:00,34.68,35.23,34.66,35.1,402500.0,30.0398,30.5162,30.0225,30.4036,402500.0
2011-11-30 09:35:00,35.1,35.12,34.98,35.07,173200.0,30.4036,30.4209,30.2997,30.3776,173200.0
2011-11-30 09:40:00,35.07,35.4,35.06,35.34,193900.0,30.3776,30.6635,30.369,30.6115,193900.0
2011-11-30 09:45:00,35.38,35.43,35.26,35.33,183100.0,30.6462,30.6895,30.5422,30.6029,183100.0
2011-11-30 09:50:00,35.33,35.39,35.25,35.32,173700.0,30.6029,30.6548,30.5336,30.5942,173700.0
2011-11-30 09:55:00,35.33,35.44,35.32,35.42,109600.0,30.6029,30.6981,30.5942,30.6808,109600.0
2011-11-30 10:00:00,35.42,35.49,35.4,35.44,96100.0,30.6808,30.7414,30.6635,30.6981,96100.0
2011-11-30 10:05:00,35.44,35.46,35.36,35.43,90500.0,30.6981,30.7155,30.6288,30.6895,90500.0
2011-11-30 10:10:00,35.43,35.47,35.35,35.46,113700.0,30.6895,30.7241,30.6202,30.7155,113700.0
2011-11-30 10:15:00,35.45,35.49,35.42,35.46,99300.0,30.7068,30.7414,30.6808,30.7155,99300.0
2011-11-30 10:20:00,35.45,35.45,35.34,35.37,215300.0,30.7068,30.7068,30.6115,30.6375,215300.0
2011-11-30 10:25:00,35.37,35.4,35.3,35.38,192000.0,30.6375,30.6635,30.5769,30.6462,192000.0
2011-11-30 10:30:00,35.38,35.43,35.35,35.41,69300.0,30.6462,30.6895,30.6202,30.6721,69300.0
2011-11-30 10:35:00,35.42,35.54,35.41,35.54,68900.0,30.6808,30.7848,30.6721,30.7848,68900.0
2011-11-30 10:40:00,35.54,35.57,35.5,35.53,87700.0,30.7848,30.8107,30.7501,30.7761,87700.0
2011-11-30 10:45:00,35.54,35.61,35.54,35.61,90300.0,30.7848,30.8454,30.7848,30.8454,90300.0
2011-11-30 10:50:00,35.61,35.67,35.57,35.65,101700.0,30.8454,30.8974,30.8107,30.88,101700.0
2011-11-30 10:55:00,35.65,35.7,35.61,35.69,124000.0,30.88,30.9233,30.8454,30.9147,124000.0
2011-11-30 11:00:00,35.69,35.7,35.59,35.59,55800.0,30.9147,30.9233,30.8281,30.8281,55800.0
2011-11-30 11:05:00,35.59,35.62,35.55,35.58,63500.0,30.8281,30.854,30.7934,30.8194,63500.0
2011-11-30 11:10:00,35.58,35.61,35.55,35.59,72000.0,30.8194,30.8454,30.7934,30.8281,72000.0
2011-11-30 11:15:00,35.58,35.64,35.57,35.63,81900.0,30.8194,30.8714,30.8107,30.8627,81900.0
2011-11-30 11:20:00,35.64,35.64,35.55,35.57,51300.0,30.8714,30.8714,30.7934,30.8107,51300.0
2011-11-30 11:25:00,35.58,35.59,35.54,35.58,68600.0,30.8194,30.8281,30.7848,30.8194,68600.0
2011-11-30 11:30:00,35.58,35.64,35.58,35.63,69200.0,30.8194,30.8714,30.8194,30.8627,69200.0
2011-11-30 11:35:00,35.64,35.72,35.63,35.7,95900.0,30.8714,30.9407,30.8627,30.9233,95900.0
2011-11-30 11:40:00,35.71,35.74,35.65,35.66,54200.0,30.932,30.958,30.88,30.8887,54200.0
2011-11-30 11:45:00,35.67,35.69,35.62,35.64,87300.0,30.8974,30.9147,30.854,30.8714,87300.0
2011-11-30 11:50:00,35.64,35.66,35.58,35.6,51200.0,30.8714,30.8887,30.8194,30.8367,51200.0
2011-11-30 11:55:00,35.59,35.61,35.55,35.59,41300.0,30.8281,30.8454,30.7934,30.8281,41300.0
2011-11-30 12:00:00,35.59,35.6,35.54,35.56,60000.0,30.8281,30.8367,30.7848,30.8021,60000.0
2011-11-30 12:05:00,35.57,35.57,35.5,35.54,65600.0,30.8107,30.8107,30.7501,30.7848,65600.0
2011-11-30 12:10:00,35.53,35.55,35.46,35.46,115800.0,30.7761,30.7934,30.7155,30.7155,115800.0
2011-11-30 12:15:00,35.46,35.46,35.41,35.41,125700.0,30.7155,30.7155,30.6721,30.6721,125700.0
2011-11-30 12:20:00,35.41,35.45,35.4,35.4,127200.0,30.6721,30.7068,30.6635,30.6635,127200.0
2011-11-30 12:25:00,35.4,35.42,35.35,35.36,96900.0,30.6635,30.6808,30.6202,30.6288,96900.0
2011-11-30 12:30:00,35.35,35.39,35.34,35.36,129500.0,30.6202,30.6548,30.6115,30.6288,129500.0
2011-11-30 12:35:00,35.36,35.37,35.3,35.31,124000.0,30.6288,30.6375,30.5769,30.5855,124000.0
2011-11-30 12:40:00,35.32,35.35,35.28,35.28,75000.0,30.5942,30.6202,30.5595,30.5595,75000.0
2011-11-30 12:45:00,35.29,35.35,35.29,35.35,28900.0,30.5682,30.6202,30.5682,30.6202,28900.0
2011-11-30 12:50:00,35.34,35.4,35.33,35.39,50000.0,30.6115,30.6635,30.6029,30.6548,50000.0
2011-11-30 12:55:00,35.39,35.4,35.36,35.38,47300.0,30.6548,30.6635,30.6288,30.6462,47300.0
2011-11-30 13:00:00,35.39,35.44,35.38,35.39,46000.0,30.6548,30.6981,30.6462,30.6548,46000.0
2011-11-30 13:05:00,35.4,35.45,35.39,35.45,52500.0,30.6635,30.7068,30.6548,30.7068,52500.0
2011-11-30 13:10:00,35.45,35.45,35.39,35.42,38700.0,30.7068,30.7068,30.6548,30.6808,38700.0
2011-11-30 13:15:00,35.41,35.43,35.38,35.41,33300.0,30.6721,30.6895,30.6462,30.6721,33300.0
2011-11-30 13:20:00,35.42,35.45,35.4,35.44,78500.0,30.6808,30.7068,30.6635,30.6981,78500.0
2011-11-30 13:25:00,35.45,35.45,35.38,35.4,77600.0,30.7068,30.7068,30.6462,30.6635,77600.0
2011-11-30 13:30:00,35.4,35.41,35.38,35.41,51600.0,30.6635,30.6721,30.6462,30.6721,51600.0
2011-11-30 13:35:00,35.4,35.42,35.36,35.36,58400.0,30.6635,30.6808,30.6288,30.6288,58400.0
2011-11-30 13:40:00,35.35,35.36,35.33,35.34,44400.0,30.6202,30.6288,30.6029,30.6115,44400.0
2011-11-30 13:45:00,35.35,35.39,35.34,35.34,47300.0,30.6202,30.6548,30.6115,30.6115,47300.0
2011-11-30 13:50:00,35.34,35.34,35.3,35.33,68500.0,30.6115,30.6115,30.5769,30.6029,68500.0
2011-11-30 13:55:00,35.34,35.35,35.29,35.3,119300.0,30.6115,30.6202,30.5682,30.5769,119300.0
2011-11-30 14:00:00,35.3,35.33,35.26,35.31,76700.0,30.5769,30.6029,30.5422,30.5855,76700.0
2011-11-30 14:05:00,35.31,35.33,35.24,35.25,101500.0,30.5855,30.6029,30.5249,30.5336,101500.0
2011-11-30 14:10:00,35.25,35.29,35.22,35.28,133100.0,30.5336,30.5682,30.5076,30.5595,133100.0
2011-11-30 14:15:00,35.29,35.29,35.26,35.26,80500.0,30.5682,30.5682,30.5422,30.5422,80500.0
2011-11-30 14:20:00,35.27,35.33,35.26,35.33,110100.0,30.5509,30.6029,30.5422,30.6029,110100.0
2011-11-30 14:25:00,35.33,35.4,35.32,35.37,163800.0,30.6029,30.6635,30.5942,30.6375,163800.0
2011-11-30 14:30:00,35.36,35.38,35.36,35.38,61000.0,30.6288,30.6462,30.6288,30.6462,61000.0
2011-11-30 14:35:00,35.38,35.38,35.37,35.37,82100.0,30.6462,30.6462,30.6375,30.6375,82100.0
2011-11-30 14:40:00,35.37,35.42,35.36,35.42,181900.0,30.6375,30.6808,30.6288,30.6808,181900.0
2011-11-30 14:45:00,35.41,35.46,35.41,35.44,306200.0,30.6721,30.7155,30.6721,30.6981,306200.0
2011-11-30 14:50:00,35.44,35.5,35.43,35.47,219400.0,30.6981,30.7501,30.6895,30.7241,219400.0
2011-11-30 14:55:00,35.46,35.48,35.41,35.48,230800.0,30.7155,30.7328,30.6721,30.7328,230800.0
2011-11-30 15:00:00,35.48,35.51,35.47,35.5,135200.0,30.7328,30.7588,30.7241,30.7501,135200.0
2011-11-30 15:05:00,35.5,35.6,35.5,35.59,269600.0,30.7501,30.8367,30.7501,30.8281,269600.0
2011-11-30 15:10:00,35.6,35.69,35.59,35.67,322300.0,30.8367,30.9147,30.8281,30.8974,322300.0
2011-11-30 15:15:00,35.67,35.7,35.64,35.69,245900.0,30.8974,30.9233,30.8714,30.9147,245900.0
2011-11-30 15:20:00,35.69,35.76,35.59,35.59,415800.0,30.9147,30.9753,30.8281,30.8281,415800.0
2011-11-30 15:25:00,35.59,35.63,35.58,35.63,295800.0,30.8281,30.8627,30.8194,30.8627,295800.0
2011-11-30 15:30:00,35.63,35.7,35.61,35.64,675400.0,30.8627,30.9233,30.8454,30.8714,675400.0
2011-11-30 15:35:00,35.64,35.65,35.62,35.63,372400.0,30.8714,30.88,30.854,30.8627,372400.0
2011-11-30 15:40:00,35.63,35.82,35.6,35.79,697900.0,30.8627,31.0273,30.8367,31.0013,697900.0
2011-11-30 15:45:00,35.8,35.8,35.67,35.7,670300.0,31.01,31.01,30.8974,30.9233,670300.0
2011-11-30 15:50:00,35.71,35.82,35.7,35.81,610300.0,30.932,31.0273,30.9233,31.0186,610300.0
2011-11-30 15:55:00,35.81,35.89,35.81,35.84,1595700.0,31.0186,31.0879,31.0186,31.0446,1595700.0
2011-12-01 09:30:00,36.01,36.33,35.91,36.15,535300.0,31.1919,31.4691,31.1052,31.3131,535300.0
2011-12-01 09:35:00,36.14,36.15,35.92,35.95,277000.0,31.3045,31.3131,31.1139,31.1399,277000.0
2011-12-01 09:40:00,35.96,35.97,35.83,35.89,138900.0,31.1486,31.1572,31.036,31.0879,138900.0
2011-12-01 09:45:00,35.89,35.89,35.8,35.81,156100.0,31.0879,31.0879,31.01,31.0186,156100.0
2011-12-01 09:50:00,35.8,35.81,35.73,35.75,138100.0,31.01,31.0186,30.9493,30.9667,138100.0
2011-12-01 09:55:00,35.75,35.85,35.72,35.82,173400.0,30.9667,31.0533,30.9407,31.0273,173400.0
2011-12-01 10:00:00,35.82,36.02,35.79,35.97,228000.0,31.0273,31.2005,31.0013,31.1572,228000.0
2011-12-01 10:05:00,35.97,36.05,35.93,36.05,175500.0,31.1572,31.2265,31.1226,31.2265,175500.0
2011-12-01 10:10:00,36.05,36.07,36.0,36.02,85200.0,31.2265,31.2438,31.1832,31.2005,85200.0
2011-12-01 10:15:00,36.02,36.05,36.0,36.0,134600.0,31.2005,31.2265,31.1832,31.1832,134600.0
2011-12-01 10:20:00,36.01,36.01,35.96,35.98,103400.0,31.1919,31.1919,31.1486,31.1659,103400.0
2011-12-01 10:25:00,36.0,36.06,35.98,36.06,134800.0,31.1832,31.2352,31.1659,31.2352,134800.0
2011-12-01 10:30:00,36.06,36.13,36.02,36.12,194900.0,31.2352,31.2958,31.2005,31.2871,194900.0
2011-12-01 10:35:00,36.13,36.13,36.01,36.01,93300.0,31.2958,31.2958,31.1919,31.1919,93300.0
2011-12-01 10:40:00,36.0,36.01,35.93,36.0,91600.0,31.1832,31.1919,31.1226,31.1832,91600.0
2011-12-01 10:45:00,36.0,36.04,35.99,36.0,230600.0,31.1832,31.2179,31.1745,31.1832,230600.0
2011-12-01 10:50:00,36.01,36.06,35.98,36.0,101800.0,31.1919,31.2352,31.1659,31.1832,101800.0
2011-12-01 10:55:00,36.0,36.01,35.93,35.94,86100.0,31.1832,31.1919,31.1226,31.1312,86100.0
2011-12-01 11:00:00,35.93,36.01,35.93,36.01,79200.0,31.1226,31.1919,31.1226,31.1919,79200.0
2011-12-01 11:05:00,36.01,36.06,36.0,36.01,81000.0,31.1919,31.2352,31.1832,31.1919,81000.0
2011-12-01 11:10:00,36.01,36.01,35.93,35.95,212800.0,31.1919,31.1919,31.1226,31.1399,212800.0
2011-12-01 11:15:00,35.95,35.98,35.92,35.96,135000.0,31.1399,31.1659,31.1139,31.1486,135000.0
2011-12-01 11:20:00,35.96,36.0,35.93,36.0,94800.0,31.1486,31.1832,31.1226,31.1832,94800.0
2011-12-01 11:25:00,35.99,36.02,35.97,35.98,111700.0,31.1745,31.2005,31.1572,31.1659,111700.0
2011-12-01 11:30:00,35.98,36.01,35.94,35.98,126300.0,31.1659,31.1919,31.1312,31.1659,126300.0
2011-12-01 11:35:00,35.98,36.0,35.91,36.0,95500.0,31.1659,31.1832,31.1052,31.1832,95500.0
2011-12-01 11:40:00,36.0,36.07,35.99,36.07,127600.0,31.1832,31.2438,31.1745,31.2438,127600.0
2011-12-01 11:45:00,36.06,36.07,35.94,35.96,80100.0,31.2352,31.2438,31.1312,31.1486,80100.0
2011-12-01 11:50:00,35.97,36.04,35.97,36.02,83500.0,31.1572,31.2179,31.1572,31.2005,83500.0
2011-12-01 11:55:00,36.01,36.01,35.97,36.01,54100.0,31.1919,31.1919,31.1572,31.1919,54100.0
2011-12-01 12:00:00,36.0,36.01,35.94,35.95,34900.0,31.1832,31.1919,31.1312,31.1399,34900.0
2011-12-01 12:05:00,35.96,36.0,35.95,35.96,37900.0,31.1486,31.1832,31.1399,31.1486,37900.0
2011-12-01 12:10:00,35.96,35.97,35.93,35.96,24800.0,31.1486,31.1572,31.1226,31.1486,24800.0
2011-12-01 12:15:00,35.96,35.99,35.94,35.98,38700.0,31.1486,31.1745,31.1312,31.1659,38700.0
2011-12-01 12:20:00,35.98,36.01,35.95,36.0,30400.0,31.1659,31.1919,31.1399,31.1832,30400.0
2011-12-01 12:25:00,36.0,36.03,35.99,36.0,28200.0,31.1832,31.2092,31.1745,31.1832,28200.0
2011-12-01 12:30:00,35.99,36.05,35.99,36.05,55900.0,31.1745,31.2265,31.1745,31.2265,55900.0
2011-12-01 12:35:00,36.05,36.05,35.98,35.98,51300.0,31.2265,31.2265,31.1659,31.1659,51300.0
2011-12-01 12:40:00,35.99,36.01,35.95,35.96,42200.0,31.1745,31.1919,31.1399,31.1486,42200.0
2011-12-01 12:45:00,35.96,35.98,35.93,35.96,50900.0,31.1486,31.1659,31.1226,31.1486,50900.0
2011-12-01 12:50:00,35.95,35.97,35.92,35.94,87900.0,31.1399,31.1572,31.1139,31.1312,87900.0
2011-12-01 12:55:00,35.95,35.95,35.9,35.91,80200.0,31.1399,31.1399,31.0966,31.1052,80200.0
2011-12-01 13:00:00,35.9,35.94,35.9,35.91,42100.0,31.0966,31.1312,31.0966,31.1052,42100.0
2011-12-01 13:05:00,35.91,35.92,35.9,35.92,43900.0,31.1052,31.1139,31.0966,31.1139,43900.0
2011-12-01 13:10:00,35.92,35.98,35.9,35.96,54000.0,31.1139,31.1659,31.0966,31.1486,54000.0
2011-12-01 13:15:00,35.97,35.99,35.95,35.99,61500.0,31.1572,31.1745,31.1399,31.1745,61500.0
2011-12-01 13:20:00,35.98,36.0,35.98,36.0,36300.0,31.1659,31.1832,31.1659,31.1832,36300.0
2011-12-01 13:25:00,36.0,36.03,36.0,36.02,37600.0,31.1832,31.2092,31.1832,31.2005,37600.0
2011-12-01 13:30:00,36.01,36.01,35.96,35.98,71400.0,31.1919,31.1919,31.1486,31.1659,71400.0
2011-12-01 13:35:00,35.98,35.99,35.95,35.95,21500.0,31.1659,31.1745,31.1399,31.1399,21500.0
2011-12-01 13:40:00,35.95,36.07,35.95,36.05,60900.0,31.1399,31.2438,31.1399,31.2265,60900.0
2011-12-01 13:45:00,36.05,36.09,36.02,36.09,52900.0,31.2265,31.2612,31.2005,31.2612,52900.0
2011-12-01 13:50:00,36.09,36.11,36.08,36.09,71000.0,31.2612,31.2785,31.2525,31.2612,71000.0
2011-12-01 13:55:00,36.09,36.18,36.08,36.18,48100.0,31.2612,31.3391,31.2525,31.3391,48100.0
2011-12-01 14:00:00,36.18,36.18,36.09,36.09,67200.0,31.3391,31.3391,31.2612,31.2612,67200.0
2011-12-01 14:05:00,36.09,36.13,36.09,36.13,101800.0,31.2612,31.2958,31.2612,31.2958,101800.0
2011-12-01 14:10:00,36.13,36.14,36.08,36.11,62600.0,31.2958,31.3045,31.2525,31.2785,62600.0
2011-12-01 14:15:00,36.1,36.13,36.05,36.07,53500.0,31.2698,31.2958,31.2265,31.2438,53500.0
2011-12-01 14:20:00,36.07,36.14,36.06,36.1,52000.0,31.2438,31.3045,31.2352,31.2698,52000.0
2011-12-01 14:25:00,36.1,36.14,36.1,36.1,60000.0,31.2698,31.3045,31.2698,31.2698,60000.0
2011-12-01 14:30:00,36.09,36.12,36.06,36.12,65000.0,31.2612,31.2871,31.2352,31.2871,65000.0
2011-12-01 14:35:00,36.12,36.15,36.12,36.14,64700.0,31.2871,31.3131,31.2871,31.3045,64700.0
2011-12-01 14:40:00,36.14,36.2,36.13,36.2,146000.0,31.3045,31.3564,31.2958,31.3564,146000.0
2011-12-01 14:45:00,36.2,36.31,36.2,36.3,150300.0,31.3564,31.4517,31.3564,31.4431,150300.0
2011-12-01 14:50:00,36.3,36.33,36.27,36.31,282900.0,31.4431,31.4691,31.4171,31.4517,282900.0
2011-12-01 14:55:00,36.32,36.32,36.27,36.29,212000.0,31.4604,31.4604,31.4171,31.4344,212000.0
2011-12-01 15:00:00,36.28,36.3,36.27,36.27,133900.0,31.4257,31.4431,31.4171,31.4171,133900.0
2011-12-01 15:05:00,36.27,36.28,36.14,36.14,91500.0,31.4171,31.4257,31.3045,31.3045,91500.0
2011-12-01 15:10:00,36.15,36.16,36.09,36.09,146100.0,31.3131,31.3218,31.2612,31.2612,146100.0
2011-12-01 15:15:00,36.09,36.11,36.06,36.09,184300.0,31.2612,31.2785,31.2352,31.2612,184300.0
2011-12-01 15:20:00,36.08,36.13,36.06,36.13,84500.0,31.2525,31.2958,31.2352,31.2958,84500.0
2011-12-01 15:25:00,36.12,36.18,36.12,36.15,163700.0,31.2871,31.3391,31.2871,31.3131,163700.0
2011-12-01 15:30:00,36.15,36.19,36.1,36.1,235400.0,31.3131,31.3478,31.2698,31.2698,235400.0
2011-12-01 15:35:00,36.1,36.13,36.05,36.05,118200.0,31.2698,31.2958,31.2265,31.2265,118200.0
2011-12-01 15:40:00,36.05,36.06,35.98,35.99,380700.0,31.2265,31.2352,31.1659,31.1745,380700.0
2011-12-01 15:45:00,35.98,36.01,35.94,35.98,289300.0,31.1659,31.1919,31.1312,31.1659,289300.0
2011-12-01 15:50:00,35.98,36.02,35.93,35.95,349900.0,31.1659,31.2005,31.1226,31.1399,349900.0
2011-12-01 15:55:00,35.94,36.0,35.93,36.0,490800.0,31.1312,31.1832,31.1226,31.1832,490800.0
2011-12-02 09:30:00,36.33,36.63,36.3,36.42,282600.0,31.4691,31.7289,31.4431,31.547,282600.0
2011-12-02 09:35:00,36.41,36.52,36.4,36.48,74900.0,31.5383,31.6336,31.5297,31.599,74900.0
2011-12-02 09:40:00,36.49,36.5,36.39,36.43,78600.0,31.6076,31.6163,31.521,31.5557,78600.0
2011-12-02 09:45:00,36.42,36.49,36.4,36.46,122800.0,31.547,31.6076,31.5297,31.5817,122800.0
2011-12-02 09:50:00,36.46,36.5,36.42,36.49,80700.0,31.5817,31.6163,31.547,31.6076,80700.0
2011-12-02 09:55:00,36.5,36.51,36.45,36.47,113300.0,31.6163,31.625,31.573,31.5903,113300.0
2011-12-02 10:00:00,36.47,36.52,36.46,36.49,142300.0,31.5903,31.6336,31.5817,31.6076,142300.0
2011-12-02 10:05:00,36.49,36.54,36.46,36.48,68600.0,31.6076,31.651,31.5817,31.599,68600.0
2011-12-02 10:10:00,36.48,36.58,36.47,36.56,87700.0,31.599,31.6856,31.5903,31.6683,87700.0
2011-12-02 10:15:00,36.55,36.58,36.52,36.54,162200.0,31.6596,31.6856,31.6336,31.651,162200.0
2011-12-02 10:20:00,36.54,36.6,36.53,36.59,107700.0,31.651,31.7029,31.6423,31.6943,107700.0
2011-12-02 10:25:00,36.59,36.65,36.56,36.65,190100.0,31.6943,31.7462,31.6683,31.7462,190100.0
2011-12-02 10:30:00,36.66,36.73,36.64,36.72,184800.0,31.7549,31.8155,31.7376,31.8069,184800.0
2011-12-02 10:35:00,36.73,36.74,36.62,36.64,105100.0,31.8155,31.8242,31.7202,31.7376,105100.0
2011-12-02 10:40:00,36.63,36.71,36.59,36.69,126500.0,31.7289,31.7982,31.6943,31.7809,126500.0
2011-12-02 10:45:00,36.69,36.71,36.65,36.7,73300.0,31.7809,31.7982,31.7462,31.7895,73300.0
2011-12-02 10:50:00,36.72,36.79,36.7,36.78,117700.0,31.8069,31.8675,31.7895,31.8588,117700.0
2011-12-02 10:55:00,36.79,36.8,36.72,36.72,111200.0,31.8675,31.8762,31.8069,31.8069,111200.0
2011-12-02 11:00:00,36.72,36.75,36.6,36.61,107200.0,31.8069,31.8329,31.7029,31.7116,107200.0
2011-12-02 11:05:00,36.61,36.66,36.59,36.64,165200.0,31.7116,31.7549,31.6943,31.7376,165200.0
2011-12-02 11:10:00,36.64,36.65,36.59,36.6,177900.0,31.7376,31.7462,31.6943,31.7029,177900.0
2011-12-02 11:15:00,36.59,36.64,36.58,36.64,87000.0,31.6943,31.7376,31.6856,31.7376,87000.0
2011-12-02 11:20:00,36.64,36.69,36.6,36.65,88900.0,31.7376,31.7809,31.7029,31.7462,88900.0
2011-12-02 11:25:00,36.64,36.73,36.63,36.72,80600.0,31.7376,31.8155,31.7289,31.8069,80600.0
2011-12-02 11:30:00,36.72,36.74,36.63,36.65,137200.0,31.8069,31.8242,31.7289,31.7462,137200.0
2011-12-02 11:35:00,36.65,36.66,36.57,36.61,64200.0,31.7462,31.7549,31.6769,31.7116,64200.0
2011-12-02 11:40:00,36.6,36.65,36.55,36.58,90600.0,31.7029,31.7462,31.6596,31.6856,90600.0
2011-12-02 11:45:00,36.57,36.63,36.53,36.53,130200.0,31.6769,31.7289,31.6423,31.6423,130200.0
2011-12-02 11:50:00,36.53,36.58,36.5,36.58,81900.0,31.6423,31.6856,31.6163,31.6856,81900.0
2011-12-02 11:55:00,36.58,36.59,36.55,36.59,45900.0,31.6856,31.6943,31.6596,31.6943,45900.0
2011-12-02 12:00:00,36.58,36.59,36.51,36.52,51500.0,31.6856,31.6943,31.625,31.6336,51500.0
2011-12-02 12:05:00,36.52,36.58,36.51,36.52,86900.0,31.6336,31.6856,31.625,31.6336,86900.0
2011-12-02 12:10:00,36.52,36.55,36.49,36.51,81800.0,31.6336,31.6596,31.6076,31.625,81800.0
2011-12-02 12:15:00,36.51,36.57,36.5,36.57,56800.0,31.625,31.6769,31.6163,31.6769,56800.0
2011-12-02 12:20:00,36.58,36.64,36.57,36.63,51500.0,31.6856,31.7376,31.6769,31.7289,51500.0
2011-12-02 12:25:00,36.64,36.64,36.59,36.59,60300.0,31.7376,31.7376,31.6943,31.6943,60300.0
2011-12-02 12:30:00,36.57,36.59,36.53,36.58,40500.0,31.6769,31.6943,31.6423,31.6856,40500.0
2011-12-02 12:35:00,36.58,36.61,36.55,36.61,60900.0,31.6856,31.7116,31.6596,31.7116,60900.0
2011-12-02 12:40:00,36.61,36.63,36.59,36.6,231800.0,31.7116,31.7289,31.6943,31.7029,231800.0
2011-12-02 12:45:00,36.61,36.63,36.57,36.62,158900.0,31.7116,31.7289,31.6769,31.7202,158900.0
2011-12-02 12:50:00,36.62,36.63,36.59,36.62,73500.0,31.7202,31.7289,31.6943,31.7202,73500.0
2011-12-02 12:55:00,36.62,36.62,36.59,36.61,49700.0,31.7202,31.7202,31.6943,31.7116,49700.0
2011-12-02 13:00:00,36.6,36.62,36.58,36.58,68300.0,31.7029,31.7202,31.6856,31.6856,68300.0
2011-12-02 13:05:00,36.58,36.61,36.54,36.55,46500.0,31.6856,31.7116,31.651,31.6596,46500.0
2011-12-02 13:10:00,36.54,36.55,36.51,36.51,49300.0,31.651,31.6596,31.625,31.625,49300.0
2011-12-02 13:15:00,36.51,36.59,36.51,36.59,51800.0,31.625,31.6943,31.625,31.6943,51800.0
2011-12-02 13:20:00,36.59,36.66,36.58,36.64,83600.0,31.6943,31.7549,31.6856,31.7376,83600.0
2011-12-02 13:25:00,36.64,36.68,36.64,36.66,53400.0,31.7376,31.7722,31.7376,31.7549,53400.0
2011-12-02 13:30:00,36.65,36.67,36.62,36.64,79600.0,31.7462,31.7636,31.7202,31.7376,79600.0
2011-12-02 13:35:00,36.64,36.65,36.59,36.61,54400.0,31.7376,31.7462,31.6943,31.7116,54400.0
2011-12-02 13:40:00,36.61,36.64,36.59,36.6,94100.0,31.7116,31.7376,31.6943,31.7029,94100.0
2011-12-02 13:45:00,36.6,36.68,36.59,36.65,180400.0,31.7029,31.7722,31.6943,31.7462,180400.0
2011-12-02 13:50:00,36.65,36.7,36.65,36.69,87400.0,31.7462,31.7895,31.7462,31.7809,87400.0
2011-12-02 13:55:00,36.69,36.73,36.68,36.69,89600.0,31.7809,31.8155,31.7722,31.7809,89600.0
2011-12-02 14:00:00,36.69,36.7,36.66,36.69,305700.0,31.7809,31.7895,31.7549,31.7809,305700.0
2011-12-02 14:05:00,36.68,36.71,36.64,36.7,166600.0,31.7722,31.7982,31.7376,31.7895,166600.0
2011-12-02 14:10:00,36.7,36.75,36.69,36.73,82800.0,31.7895,31.8329,31.7809,31.8155,82800.0
2011-12-02 14:15:00,36.72,36.78,36.71,36.78,81200.0,31.8069,31.8588,31.7982,31.8588,81200.0
2011-12-02 14:20:00,36.77,36.8,36.75,36.8,93000.0,31.8502,31.8762,31.8329,31.8762,93000.0
2011-12-02 14:25:00,36.8,36.82,36.78,36.8,117600.0,31.8762,31.8935,31.8588,31.8762,117600.0
2011-12-02 14:30:00,36.8,36.83,36.76,36.79,186700.0,31.8762,31.9022,31.8415,31.8675,186700.0
2011-12-02 14:35:00,36.79,36.8,36.73,36.75,111400.0,31.8675,31.8762,31.8155,31.8329,111400.0
2011-12-02 14:40:00,36.75,36.76,36.72,36.73,63000.0,31.8329,31.8415,31.8069,31.8155,63000.0
2011-12-02 14:45:00,36.73,36.78,36.73,36.75,111700.0,31.8155,31.8588,31.8155,31.8329,111700.0
2011-12-02 14:50:00,36.75,36.78,36.73,36.73,66700.0,31.8329,31.8588,31.8155,31.8155,66700.0
2011-12-02 14:55:00,36.73,36.76,36.68,36.69,72700.0,31.8155,31.8415,31.7722,31.7809,72700.0
2011-12-02 15:00:00,36.69,36.79,36.68,36.76,120000.0,31.7809,31.8675,31.7722,31.8415,120000.0
2011-12-02 15:05:00,36.76,36.77,36.71,36.72,95100.0,31.8415,31.8502,31.7982,31.8069,95100.0
2011-12-02 15:10:00,36.73,36.79,36.71,36.76,93700.0,31.8155,31.8675,31.7982,31.8415,93700.0
2011-12-02 15:15:00,36.76,36.81,36.76,36.76,134800.0,31.8415,31.8848,31.8415,31.8415,134800.0
2011-12-02 15:20:00,36.77,36.78,36.73,36.76,138900.0,31.8502,31.8588,31.8155,31.8415,138900.0
2011-12-02 15:25:00,36.76,36.78,36.71,36.77,138600.0,31.8415,31.8588,31.7982,31.8502,138600.0
2011-12-02 15:30:00,36.76,36.77,36.68,36.68,255900.0,31.8415,31.8502,31.7722,31.7722,255900.0
2011-12-02 15:35:00,36.68,36.8,36.68,36.75,179800.0,31.7722,31.8762,31.7722,31.8329,179800.0
2011-12-02 15:40:00,36.76,36.76,36.65,36.65,156200.0,31.8415,31.8415,31.7462,31.7462,156200.0
2011-12-02 15:45:00,36.65,36.66,36.59,36.59,318400.0,31.7462,31.7549,31.6943,31.6943,318400.0
2011-12-02 15:50:00,36.59,36.66,36.56,36.65,279700.0,31.6943,31.7549,31.6683,31.7462,279700.0
2011-12-02 15:55:00,36.64,36.7,36.6,36.6,554800.0,31.7376,31.7895,31.7029,31.7029,554800.0
2011-12-05 09:30:00,37.04,37.2,36.93,37.18,290900.0,32.0841,32.2226,31.9888,32.2053,290900.0
2011-12-05 09:35:00,37.18,37.23,37.05,37.1,158200.0,32.2053,32.2486,32.0927,32.136,158200.0
2011-12-05 09:40:00,37.1,37.19,37.05,37.17,110700.0,32.136,32.214,32.0927,32.1967,110700.0
2011-12-05 09:45:00,37.18,37.22,37.06,37.1,69200.0,32.2053,32.24,32.1014,32.136,69200.0
2011-12-05 09:50:00,37.1,37.17,37.1,37.16,59100.0,32.136,32.1967,32.136,32.188,59100.0
2011-12-05 09:55:00,37.16,37.21,37.12,37.21,92400.0,32.188,32.2313,32.1533,32.2313,92400.0
2011-12-05 10:00:00,37.2,37.25,37.11,37.21,259900.0,32.2226,32.266,32.1447,32.2313,259900.0
2011-12-05 10:05:00,37.21,37.22,37.09,37.2,105900.0,32.2313,32.24,32.1274,32.2226,105900.0
2011-12-05 10:10:00,37.2,37.24,37.16,37.22,84200.0,32.2226,32.2573,32.188,32.24,84200.0
2011-12-05 10:15:00,37.22,37.25,37.19,37.23,100900.0,32.24,32.266,32.214,32.2486,100900.0
2011-12-05 10:20:00,37.23,37.3,37.22,37.29,140400.0,32.2486,32.3093,32.24,32.3006,140400.0
2011-12-05 10:25:00,37.29,37.37,37.27,37.35,155500.0,32.3006,32.3699,32.2833,32.3526,155500.0
2011-12-05 10:30:00,37.35,37.36,37.26,37.26,104900.0,32.3526,32.3612,32.2746,32.2746,104900.0
2011-12-05 10:35:00,37.25,37.29,37.22,37.23,84400.0,32.266,32.3006,32.24,32.2486,84400.0
2011-12-05 10:40:00,37.22,37.25,37.17,37.2,144000.0,32.24,32.266,32.1967,32.2226,144000.0
2011-12-05 10:45:00,37.21,37.22,37.18,37.21,101200.0,32.2313,32.24,32.2053,32.2313,101200.0
2011-12-05 10:50:00,37.22,37.22,37.19,37.19,77100.0,32.24,32.24,32.214,32.214,77100.0
2011-12-05 10:55:00,37.19,37.2,37.14,37.14,77000.0,32.214,32.2226,32.1707,32.1707,77000.0
2011-12-05 11:00:00,37.14,37.15,37.1,37.1,80800.0,32.1707,32.1793,32.136,32.136,80800.0
2011-12-05 11:05:00,37.1,37.12,37.07,37.1,118600.0,32.136,32.1533,32.11,32.136,118600.0
2011-12-05 11:10:00,37.09,37.1,37.06,37.09,69200.0,32.1274,32.136,32.1014,32.1274,69200.0
2011-12-05 11:15:00,37.09,37.14,37.09,37.14,75100.0,32.1274,32.1707,32.1274,32.1707,75100.0
2011-12-05 11:20:00,37.14,37.14,37.03,37.04,51300.0,32.1707,32.1707,32.0754,32.0841,51300.0
2011-12-05 11:25:00,37.05,37.06,37.01,37.05,74900.0,32.0927,32.1014,32.0581,32.0927,74900.0
2011-12-05 11:30:00,37.05,37.07,37.03,37.04,163500.0,32.0927,32.11,32.0754,32.0841,163500.0
2011-12-05 11:35:00,37.04,37.12,37.02,37.12,120200.0,32.0841,32.1533,32.0667,32.1533,120200.0
2011-12-05 11:40:00,37.12,37.16,37.1,37.13,126800.0,32.1533,32.188,32.136,32.162,126800.0
2011-12-05 11:45:00,37.13,37.13,37.1,37.11,60800.0,32.162,32.162,32.136,32.1447,60800.0
2011-12-05 11:50:00,37.12,37.12,37.06,37.09,75600.0,32.1533,32.1533,32.1014,32.1274,75600.0
2011-12-05 11:55:00,37.1,37.1,37.07,37.1,59900.0,32.136,32.136,32.11,32.136,59900.0
2011-12-05 12:00:00,37.09,37.12,37.08,37.12,46000.0,32.1274,32.1533,32.1187,32.1533,46000.0
2011-12-05 12:05:00,37.12,37.18,37.11,37.13,92800.0,32.1533,32.2053,32.1447,32.162,92800.0
2011-12-05 12:10:00,37.13,37.17,37.13,37.16,49200.0,32.162,32.1967,32.162,32.188,49200.0
2011-12-05 12:15:00,37.15,37.2,37.15,37.2,64900.0,32.1793,32.2226,32.1793,32.2226,64900.0
2011-12-05 12:20:00,37.19,37.22,37.19,37.21,81300.0,32.214,32.24,32.214,32.2313,81300.0
2011-12-05 12:25:00,37.21,37.22,37.15,37.16,61600.0,32.2313,32.24,32.1793,32.188,61600.0
2011-12-05 12:30:00,37.16,37.23,37.16,37.21,100800.0,32.188,32.2486,32.188,32.2313,100800.0
2011-12-05 12:35:00,37.22,37.26,37.22,37.25,114300.0,32.24,32.2746,32.24,32.266,114300.0
2011-12-05 12:40:00,37.26,37.28,37.25,37.27,112200.0,32.2746,32.2919,32.266,32.2833,112200.0
2011-12-05 12:45:00,37.27,37.3,37.26,37.29,74200.0,32.2833,32.3093,32.2746,32.3006,74200.0
2011-12-05 12:50:00,37.3,37.32,37.29,37.3,66100.0,32.3093,32.3266,32.3006,32.3093,66100.0
2011-12-05 12:55:00,37.3,37.33,37.25,37.25,84600.0,32.3093,32.3353,32.266,32.266,84600.0
2011-12-05 13:00:00,37.25,37.26,37.19,37.19,106900.0,32.266,32.2746,32.214,32.214,106900.0
2011-12-05 13:05:00,37.2,37.23,37.17,37.22,85300.0,32.2226,32.2486,32.1967,32.24,85300.0
2011-12-05 13:10:00,37.22,37.24,37.21,37.21,52100.0,32.24,32.2573,32.2313,32.2313,52100.0
2011-12-05 13:15:00,37.21,37.22,37.17,37.18,65400.0,32.2313,32.24,32.1967,32.2053,65400.0
2011-12-05 13:20:00,37.18,37.21,37.16,37.21,112500.0,32.2053,32.2313,32.188,32.2313,112500.0
2011-12-05 13:25:00,37.2,37.2,37.18,37.2,62700.0,32.2226,32.2226,32.2053,32.2226,62700.0
2011-12-05 13:30:00,37.19,37.22,37.18,37.21,84900.0,32.214,32.24,32.2053,32.2313,84900.0
2011-12-05 13:35:00,37.21,37.28,37.21,37.24,106000.0,32.2313,32.2919,32.2313,32.2573,106000.0
2011-12-05 13:40:00,37.24,37.24,37.11,37.14,205100.0,32.2573,32.2573,32.1447,32.1707,205100.0
2011-12-05 13:45:00,37.14,37.16,37.01,37.01,217200.0,32.1707,32.188,32.0581,32.0581,217200.0
2011-12-05 13:50:00,37.01,37.11,37.01,37.07,164400.0,32.0581,32.1447,32.0581,32.11,164400.0
2011-12-05 13:55:00,37.05,37.11,37.03,37.05,105200.0,32.0927,32.1447,32.0754,32.0927,105200.0
2011-12-05 14:00:00,37.05,37.05,36.97,36.98,99400.0,32.0927,32.0927,32.0234,32.0321,99400.0
2011-12-05 14:05:00,36.98,36.99,36.91,36.96,88700.0,32.0321,32.0407,31.9714,32.0148,88700.0
2011-12-05 14:10:00,36.97,37.01,36.95,36.95,66300.0,32.0234,32.0581,32.0061,32.0061,66300.0
2011-12-05 14:15:00,36.96,37.01,36.9,36.99,131400.0,32.0148,32.0581,31.9628,32.0407,131400.0
2011-12-05 14:20:00,37.0,37.06,36.98,36.98,111500.0,32.0494,32.1014,32.0321,32.0321,111500.0
2011-12-05 14:25:00,36.98,37.01,36.93,37.0,86100.0,32.0321,32.0581,31.9888,32.0494,86100.0
2011-12-05 14:30:00,36.99,37.01,36.93,36.95,73100.0,32.0407,32.0581,31.9888,32.0061,73100.0
2011-12-05 14:35:00,36.95,37.02,36.94,36.97,66300.0,32.0061,32.0667,31.9974,32.0234,66300.0
2011-12-05 14:40:00,36.97,36.98,36.94,36.95,63600.0,32.0234,32.0321,31.9974,32.0061,63600.0
2011-12-05 14:45:00,36.95,36.99,36.92,36.99,49400.0,32.0061,32.0407,31.9801,32.0407,49400.0
2011-12-05 14:50:00,36.99,37.0,36.93,36.97,91600.0,32.0407,32.0494,31.9888,32.0234,91600.0
2011-12-05 14:55:00,36.97,37.01,36.95,37.01,96500.0,32.0234,32.0581,32.0061,32.0581,96500.0
2011-12-05 15:00:00,37.01,37.03,36.96,37.02,105800.0,32.0581,32.0754,32.0148,32.0667,105800.0
2011-12-05 15:05:00,37.02,37.05,36.85,36.91,211300.0,32.0667,32.0927,31.9195,31.9714,211300.0
2011-12-05 15:10:00,36.89,36.94,36.86,36.86,96300.0,31.9541,31.9974,31.9281,31.9281,96300.0
2011-12-05 15:15:00,36.85,36.87,36.76,36.82,152700.0,31.9195,31.9368,31.8415,31.8935,152700.0
2011-12-05 15:20:00,36.82,36.85,36.78,36.84,126100.0,31.8935,31.9195,31.8588,31.9108,126100.0
2011-12-05 15:25:00,36.83,36.85,36.77,36.78,125900.0,31.9022,31.9195,31.8502,31.8588,125900.0
2011-12-05 15:30:00,36.77,36.87,36.73,36.83,259900.0,31.8502,31.9368,31.8155,31.9022,259900.0
2011-12-05 15:35:00,36.84,36.86,36.79,36.81,249400.0,31.9108,31.9281,31.8675,31.8848,249400.0
2011-12-05 15:40:00,36.81,36.88,36.77,36.86,231300.0,31.8848,31.9455,31.8502,31.9281,231300.0
2011-12-05 15:45:00,36.86,36.94,36.85,36.89,283100.0,31.9281,31.9974,31.9195,31.9541,283100.0
2011-12-05 15:50:00,36.89,36.91,36.86,36.91,365500.0,31.9541,31.9714,31.9281,31.9714,365500.0
2011-12-05 15:55:00,36.9,36.96,36.88,36.96,469000.0,31.9628,32.0148,31.9455,32.0148,469000.0
2011-12-06 09:30:00,36.87,37.08,36.74,37.01,220200.0,31.9368,32.1187,31.8242,32.0581,220200.0
2011-12-06 09:35:00,37.01,37.13,36.99,37.04,136300.0,32.0581,32.162,32.0407,32.0841,136300.0
2011-12-06 09:40:00,37.04,37.08,36.95,36.98,78400.0,32.0841,32.1187,32.0061,32.0321,78400.0
2011-12-06 09:45:00,36.98,36.99,36.95,36.96,110000.0,32.0321,32.0407,32.0061,32.0148,110000.0
2011-12-06 09:50:00,36.96,37.01,36.95,37.01,127100.0,32.0148,32.0581,32.0061,32.0581,127100.0
2011-12-06 09:55:00,37.0,37.18,37.0,37.08,211100.0,32.0494,32.2053,32.0494,32.1187,211100.0
2011-12-06 10:00:00,37.08,37.2,37.08,37.1,109100.0,32.1187,32.2226,32.1187,32.136,109100.0
2011-12-06 10:05:00,37.09,37.1,37.05,37.08,70800.0,32.1274,32.136,32.0927,32.1187,70800.0
2011-12-06 10:10:00,37.08,37.09,36.98,37.07,177900.0,32.1187,32.1274,32.0321,32.11,177900.0
2011-12-06 10:15:00,37.06,37.12,37.05,37.12,95800.0,32.1014,32.1533,32.0927,32.1533,95800.0
2011-12-06 10:20:00,37.13,37.16,37.05,37.13,63800.0,32.162,32.188,32.0927,32.162,63800.0
2011-12-06 10:25:00,37.13,37.15,37.09,37.15,97700.0,32.162,32.1793,32.1274,32.1793,97700.0
2011-12-06 10:30:00,37.15,37.19,37.08,37.09,183200.0,32.1793,32.214,32.1187,32.1274,183200.0
2011-12-06 10:35:00,37.09,37.1,37.07,37.1,76200.0,32.1274,32.136,32.11,32.136,76200.0
2011-12-06 10:40:00,37.09,37.1,36.99,37.02,76200.0,32.1274,32.136,32.0407,32.0667,76200.0
2011-12-06 10:45:00,37.01,37.05,36.96,37.05,87300.0,32.0581,32.0927,32.0148,32.0927,87300.0
2011-12-06 10:50:00,37.05,37.07,37.0,37.0,57000.0,32.0927,32.11,32.0494,32.0494,57000.0
2011-12-06 10:55:00,37.0,37.01,36.98,36.99,89900.0,32.0494,32.0581,32.0321,32.0407,89900.0
2011-12-06 11:00:00,36.99,37.04,36.98,37.03,69000.0,32.0407,32.0841,32.0321,32.0754,69000.0
2011-12-06 11:05:00,37.03,37.05,36.98,36.98,79600.0,32.0754,32.0927,32.0321,32.0321,79600.0
2011-12-06 11:10:00,36.98,37.02,36.94,37.02,78500.0,32.0321,32.0667,31.9974,32.0667,78500.0
2011-12-06 11:15:00,37.02,37.03,36.94,36.94,97500.0,32.0667,32.0754,31.9974,31.9974,97500.0
2011-12-06 11:20:00,36.94,37.03,36.93,37.0,53700.0,31.9974,32.0754,31.9888,32.0494,53700.0
2011-12-06 11:25:00,37.0,37.02,36.98,36.98,50000.0,32.0494,32.0667,32.0321,32.0321,50000.0
2011-12-06 11:30:00,36.97,36.98,36.92,36.92,54700.0,32.0234,32.0321,31.9801,31.9801,54700.0
2011-12-06 11:35:00,36.92,36.93,36.88,36.92,74500.0,31.9801,31.9888,31.9455,31.9801,74500.0
2011-12-06 11:40:00,36.92,36.93,36.88,36.92,57300.0,31.9801,31.9888,31.9455,31.9801,57300.0
2011-12-06 11:45:00,36.91,36.91,36.86,36.89,42000.0,31.9714,31.9714,31.9281,31.9541,42000.0
2011-12-06 11:50:00,36.89,36.93,36.88,36.93,51100.0,31.9541,31.9888,31.9455,31.9888,51100.0
2011-12-06 11:55:00,36.93,37.0,36.93,36.97,52200.0,31.9888,32.0494,31.9888,32.0234,52200.0
2011-12-06 12:00:00,36.97,36.98,36.94,36.95,55200.0,32.0234,32.0321,31.9974,32.0061,55200.0
2011-12-06 12:05:00,36.95,36.98,36.93,36.98,34800.0,32.0061,32.0321,31.9888,32.0321,34800.0
2011-12-06 12:10:00,36.98,37.02,36.98,36.98,38500.0,32.0321,32.0667,32.0321,32.0321,38500.0
2011-12-06 12:15:00,36.98,37.01,36.96,36.96,40300.0,32.0321,32.0581,32.0148,32.0148,40300.0
2011-12-06 12:20:00,36.96,36.98,36.92,36.95,44300.0,32.0148,32.0321,31.9801,32.0061,44300.0
2011-12-06 12:25:00,36.94,36.95,36.91,36.94,24300.0,31.9974,32.0061,31.9714,31.9974,24300.0
2011-12-06 12:30:00,36.94,36.95,36.89,36.9,46100.0,31.9974,32.0061,31.9541,31.9628,46100.0
2011-12-06 12:35:00,36.89,36.94,36.86,36.92,41500.0,31.9541,31.9974,31.9281,31.9801,41500.0
2011-12-06 12:40:00,36.92,36.94,36.9,36.91,26700.0,31.9801,31.9974,31.9628,31.9714,26700.0
2011-12-06 12:45:00,36.91,36.92,36.86,36.87,53000.0,31.9714,31.9801,31.9281,31.9368,53000.0
2011-12-06 12:50:00,36.88,36.91,36.86,36.89,30500.0,31.9455,31.9714,31.9281,31.9541,30500.0
2011-12-06 12:55:00,36.88,36.9,36.86,36.86,22400.0,31.9455,31.9628,31.9281,31.9281,22400.0
2011-12-06 13:00:00,36.87,36.87,36.83,36.84,51400.0,31.9368,31.9368,31.9022,31.9108,51400.0
2011-12-06 13:05:00,36.84,36.86,36.83,36.84,38100.0,31.9108,31.9281,31.9022,31.9108,38100.0
2011-12-06 13:10:00,36.84,36.85,36.8,36.84,62000.0,31.9108,31.9195,31.8762,31.9108,62000.0
2011-12-06 13:15:00,36.84,36.91,36.84,36.89,46300.0,31.9108,31.9714,31.9108,31.9541,46300.0
2011-12-06 13:20:00,36.89,36.9,36.83,36.89,56200.0,31.9541,31.9628,31.9022,31.9541,56200.0
2011-12-06 13:25:00,36.9,36.92,36.88,36.88,30900.0,31.9628,31.9801,31.9455,31.9455,30900.0
2011-12-06 13:30:00,36.88,36.91,36.88,36.89,44600.0,31.9455,31.9714,31.9455,31.9541,44600.0
2011-12-06 13:35:00,36.89,36.9,36.85,36.87,32900.0,31.9541,31.9628,31.9195,31.9368,32900.0
2011-12-06 13:40:00,36.88,36.88,36.83,36.84,62000.0,31.9455,31.9455,31.9022,31.9108,62000.0
2011-12-06 13:45:00,36.84,36.85,36.82,36.84,29200.0,31.9108,31.9195,31.8935,31.9108,29200.0
2011-12-06 13:50:00,36.84,36.85,36.8,36.83,131900.0,31.9108,31.9195,31.8762,31.9022,131900.0
2011-12-06 13:55:00,36.84,36.85,36.8,36.81,76900.0,31.9108,31.9195,31.8762,31.8848,76900.0
2011-12-06 14:00:00,36.81,36.82,36.75,36.77,85500.0,31.8848,31.8935,31.8329,31.8502,85500.0
2011-12-06 14:05:00,36.77,36.8,36.75,36.8,41100.0,31.8502,31.8762,31.8329,31.8762,41100.0
2011-12-06 14:10:00,36.79,36.81,36.76,36.81,53400.0,31.8675,31.8848,31.8415,31.8848,53400.0
2011-12-06 14:15:00,36.81,36.87,36.8,36.85,66300.0,31.8848,31.9368,31.8762,31.9195,66300.0
2011-12-06 14:20:00,36.84,36.85,36.78,36.8,52000.0,31.9108,31.9195,31.8588,31.8762,52000.0
2011-12-06 14:25:00,36.79,36.85,36.79,36.85,58500.0,31.8675,31.9195,31.8675,31.9195,58500.0
2011-12-06 14:30:00,36.84,36.9,36.84,36.89,54300.0,31.9108,31.9628,31.9108,31.9541,54300.0
2011-12-06 14:35:00,36.89,36.98,36.86,36.96,83200.0,31.9541,32.0321,31.9281,32.0148,83200.0
2011-12-06 14:40:00,36.97,37.05,36.96,37.03,124100.0,32.0234,32.0927,32.0148,32.0754,124100.0
2011-12-06 14:45:00,37.03,37.04,37.0,37.02,52900.0,32.0754,32.0841,32.0494,32.0667,52900.0
2011-12-06 14:50:00,37.02,37.11,37.01,37.1,63500.0,32.0667,32.1447,32.0581,32.136,63500.0
2011-12-06 14:55:00,37.09,37.1,37.02,37.02,48200.0,32.1274,32.136,32.0667,32.0667,48200.0
2011-12-06 15:00:00,37.03,37.04,37.0,37.01,52200.0,32.0754,32.0841,32.0494,32.0581,52200.0
2011-12-06 15:05:00,37.01,37.01,36.98,37.0,43900.0,32.0581,32.0581,32.0321,32.0494,43900.0
2011-12-06 15:10:00,37.0,37.08,36.99,37.05,62000.0,32.0494,32.1187,32.0407,32.0927,62000.0
2011-12-06 15:15:00,37.04,37.06,37.0,37.0,43700.0,32.0841,32.1014,32.0494,32.0494,43700.0
2011-12-06 15:20:00,37.0,37.03,36.99,37.01,65200.0,32.0494,32.0754,32.0407,32.0581,65200.0
2011-12-06 15:25:00,37.02,37.04,36.94,36.94,82000.0,32.0667,32.0841,31.9974,31.9974,82000.0
2011-12-06 15:30:00,36.94,36.99,36.94,36.99,101500.0,31.9974,32.0407,31.9974,32.0407,101500.0
2011-12-06 15:35:00,36.98,37.02,36.97,37.0,86800.0,32.0321,32.0667,32.0234,32.0494,86800.0
2011-12-06 15:40:00,36.99,37.02,36.93,36.93,120800.0,32.0407,32.0667,31.9888,31.9888,120800.0
2011-12-06 15:45:00,36.94,36.95,36.9,36.93,178400.0,31.9974,32.0061,31.9628,31.9888,178400.0
2011-12-06 15:50:00,36.93,36.94,36.86,36.86,155500.0,31.9888,31.9974,31.9281,31.9281,155500.0
2011-12-06 15:55:00,36.86,36.88,36.83,36.84,333900.0,31.9281,31.9455,31.9022,31.9108,333900.0
2011-12-07 09:30:00,36.71,36.73,36.47,36.5,204800.0,31.7982,31.8155,31.5903,31.6163,204800.0
2011-12-07 09:35:00,36.51,36.59,36.47,36.55,121200.0,31.625,31.6943,31.5903,31.6596,121200.0
2011-12-07 09:40:00,36.55,36.55,36.46,36.54,98800.0,31.6596,31.6596,31.5817,31.651,98800.0
2011-12-07 09:45:00,36.54,36.58,36.52,36.58,87900.0,31.651,31.6856,31.6336,31.6856,87900.0
2011-12-07 09:50:00,36.58,36.65,36.57,36.61,84300.0,31.6856,31.7462,31.6769,31.7116,84300.0
2011-12-07 09:55:00,36.61,36.65,36.57,36.65,73600.0,31.7116,31.7462,31.6769,31.7462,73600.0
2011-12-07 10:00:00,36.65,36.65,36.55,36.58,127100.0,31.7462,31.7462,31.6596,31.6856,127100.0
2011-12-07 10:05:00,36.57,36.64,36.53,36.62,200700.0,31.6769,31.7376,31.6423,31.7202,200700.0
2011-12-07 10:10:00,36.61,36.67,36.61,36.65,136000.0,31.7116,31.7636,31.7116,31.7462,136000.0
2011-12-07 10:15:00,36.65,36.67,36.61,36.66,71000.0,31.7462,31.7636,31.7116,31.7549,71000.0
2011-12-07 10:20:00,36.67,36.69,36.62,36.66,137900.0,31.7636,31.7809,31.7202,31.7549,137900.0
2011-12-07 10:25:00,36.66,36.67,36.56,36.6,100700.0,31.7549,31.7636,31.6683,31.7029,100700.0
2011-12-07 10:30:00,36.6,36.62,36.55,36.59,73500.0,31.7029,31.7202,31.6596,31.6943,73500.0
2011-12-07 10:35:00,36.59,36.62,36.55,36.62,132000.0,31.6943,31.7202,31.6596,31.7202,132000.0
2011-12-07 10:40:00,36.61,36.62,36.58,36.61,70300.0,31.7116,31.7202,31.6856,31.7116,70300.0
2011-12-07 10:45:00,36.6,36.75,36.6,36.72,82800.0,31.7029,31.8329,31.7029,31.8069,82800.0
2011-12-07 10:50:00,36.72,36.79,36.72,36.79,90400.0,31.8069,31.8675,31.8069,31.8675,90400.0
2011-12-07 10:55:00,36.78,36.82,36.72,36.82,50900.0,31.8588,31.8935,31.8069,31.8935,50900.0
2011-12-07 11:00:00,36.81,36.84,36.81,36.81,95100.0,31.8848,31.9108,31.8848,31.8848,95100.0
2011-12-07 11:05:00,36.81,36.88,36.8,36.82,106300.0,31.8848,31.9455,31.8762,31.8935,106300.0
2011-12-07 11:10:00,36.83,36.84,36.79,36.8,61300.0,31.9022,31.9108,31.8675,31.8762,61300.0
2011-12-07 11:15:00,36.8,36.84,36.77,36.84,87900.0,31.8762,31.9108,31.8502,31.9108,87900.0
2011-12-07 11:20:00,36.85,36.97,36.82,36.93,121700.0,31.9195,32.0234,31.8935,31.9888,121700.0
2011-12-07 11:25:00,36.93,36.98,36.93,36.94,100800.0,31.9888,32.0321,31.9888,31.9974,100800.0
2011-12-07 11:30:00,36.94,36.97,36.89,36.94,323300.0,31.9974,32.0234,31.9541,31.9974,323300.0
2011-12-07 11:35:00,36.94,36.99,36.94,36.96,68700.0,31.9974,32.0407,31.9974,32.0148,68700.0
2011-12-07 11:40:00,36.96,36.98,36.9,36.95,136500.0,32.0148,32.0321,31.9628,32.0061,136500.0
2011-12-07 11:45:00,36.95,36.95,36.84,36.86,196400.0,32.0061,32.0061,31.9108,31.9281,196400.0
2011-12-07 11:50:00,36.86,36.91,36.81,36.83,232600.0,31.9281,31.9714,31.8848,31.9022,232600.0
2011-12-07 11:55:00,36.83,36.9,36.82,36.9,56300.0,31.9022,31.9628,31.8935,31.9628,56300.0
2011-12-07 12:00:00,36.89,36.95,36.89,36.9,112600.0,31.9541,32.0061,31.9541,31.9628,112600.0
2011-12-07 12:05:00,36.91,36.92,36.89,36.89,96000.0,31.9714,31.9801,31.9541,31.9541,96000.0
2011-12-07 12:10:00,36.89,36.91,36.88,36.9,92700.0,31.9541,31.9714,31.9455,31.9628,92700.0
2011-12-07 12:15:00,36.9,36.93,36.88,36.9,108400.0,31.9628,31.9888,31.9455,31.9628,108400.0
2011-12-07 12:20:00,36.9,36.91,36.89,36.91,50900.0,31.9628,31.9714,31.9541,31.9714,50900.0
2011-12-07 12:25:00,36.91,37.0,36.91,36.99,69700.0,31.9714,32.0494,31.9714,32.0407,69700.0
2011-12-07 12:30:00,36.99,36.99,36.91,36.92,121700.0,32.0407,32.0407,31.9714,31.9801,121700.0
2011-12-07 12:35:00,36.92,36.96,36.92,36.95,50100.0,31.9801,32.0148,31.9801,32.0061,50100.0
2011-12-07 12:40:00,36.96,37.0,36.95,36.99,70200.0,32.0148,32.0494,32.0061,32.0407,70200.0
2011-12-07 12:45:00,37.0,37.03,36.95,36.95,118300.0,32.0494,32.0754,32.0061,32.0061,118300.0
2011-12-07 12:50:00,36.95,37.01,36.95,37.01,43500.0,32.0061,32.0581,32.0061,32.0581,43500.0
2011-12-07 12:55:00,37.0,37.02,36.98,36.98,42700.0,32.0494,32.0667,32.0321,32.0321,42700.0
2011-12-07 13:00:00,36.99,37.0,36.94,36.94,121900.0,32.0407,32.0494,31.9974,31.9974,121900.0
2011-12-07 13:05:00,36.94,36.95,36.9,36.9,64400.0,31.9974,32.0061,31.9628,31.9628,64400.0
2011-12-07 13:10:00,36.9,36.9,36.84,36.85,44900.0,31.9628,31.9628,31.9108,31.9195,44900.0
2011-12-07 13:15:00,36.85,36.89,36.83,36.87,87100.0,31.9195,31.9541,31.9022,31.9368,87100.0
2011-12-07 13:20:00,36.88,36.89,36.85,36.88,78200.0,31.9455,31.9541,31.9195,31.9455,78200.0
2011-12-07 13:25:00,36.88,36.96,36.88,36.93,136900.0,31.9455,32.0148,31.9455,31.9888,136900.0
2011-12-07 13:30:00,36.93,36.94,36.87,36.89,87800.0,31.9888,31.9974,31.9368,31.9541,87800.0
2011-12-07 13:35:00,36.89,36.92,36.87,36.9,76400.0,31.9541,31.9801,31.9368,31.9628,76400.0
2011-12-07 13:40:00,36.9,36.91,36.86,36.87,50600.0,31.9628,31.9714,31.9281,31.9368,50600.0
2011-12-07 13:45:00,36.87,36.88,36.83,36.86,55800.0,31.9368,31.9455,31.9022,31.9281,55800.0
2011-12-07 13:50:00,36.86,36.88,36.85,36.88,35500.0,31.9281,31.9455,31.9195,31.9455,35500.0
2011-12-07 13:55:00,36.88,36.91,36.86,36.89,79600.0,31.9455,31.9714,31.9281,31.9541,79600.0
2011-12-07 14:00:00,36.9,36.93,36.89,36.89,100900.0,31.9628,31.9888,31.9541,31.9541,100900.0
2011-12-07 14:05:00,36.89,36.92,36.84,36.85,101200.0,31.9541,31.9801,31.9108,31.9195,101200.0
2011-12-07 14:10:00,36.86,36.89,36.84,36.84,74300.0,31.9281,31.9541,31.9108,31.9108,74300.0
2011-12-07 14:15:00,36.84,36.84,36.79,36.8,159700.0,31.9108,31.9108,31.8675,31.8762,159700.0
2011-12-07 14:20:00,36.79,36.84,36.79,36.82,138800.0,31.8675,31.9108,31.8675,31.8935,138800.0
2011-12-07 14:25:00,36.82,36.89,36.81,36.88,81700.0,31.8935,31.9541,31.8848,31.9455,81700.0
2011-12-07 14:30:00,36.88,36.9,36.85,36.88,56600.0,31.9455,31.9628,31.9195,31.9455,56600.0
2011-12-07 14:35:00,36.87,36.91,36.83,36.89,55400.0,31.9368,31.9714,31.9022,31.9541,55400.0
2011-12-07 14:40:00,36.9,36.94,36.8,36.81,116600.0,31.9628,31.9974,31.8762,31.8848,116600.0
2011-12-07 14:45:00,36.82,36.85,36.76,36.79,87100.0,31.8935,31.9195,31.8415,31.8675,87100.0
2011-12-07 14:50:00,36.78,36.8,36.75,36.77,100000.0,31.8588,31.8762,31.8329,31.8502,100000.0
2011-12-07 14:55:00,36.76,36.8,36.76,36.77,62800.0,31.8415,31.8762,31.8415,31.8502,62800.0
2011-12-07 15:00:00,36.79,36.86,36.78,36.83,120300.0,31.8675,31.9281,31.8588,31.9022,120300.0
2011-12-07 15:05:00,36.83,36.84,36.8,36.8,90100.0,31.9022,31.9108,31.8762,31.8762,90100.0
2011-12-07 15:10:00,36.8,36.81,36.78,36.8,99000.0,31.8762,31.8848,31.8588,31.8762,99000.0
2011-12-07 15:15:00,36.8,36.99,36.8,36.96,221500.0,31.8762,32.0407,31.8762,32.0148,221500.0
2011-12-07 15:20:00,36.95,37.04,36.95,37.01,93200.0,32.0061,32.0841,32.0061,32.0581,93200.0
2011-12-07 15:25:00,37.02,37.07,37.02,37.03,100100.0,32.0667,32.11,32.0667,32.0754,100100.0
2011-12-07 15:30:00,37.04,37.09,36.97,36.99,194000.0,32.0841,32.1274,32.0234,32.0407,194000.0
2011-12-07 15:35:00,37.0,37.22,36.99,37.22,209800.0,32.0494,32.24,32.0407,32.24,209800.0
2011-12-07 15:40:00,37.22,37.33,37.2,37.21,313300.0,32.24,32.3353,32.2226,32.2313,313300.0
2011-12-07 15:45:00,37.21,37.24,37.16,37.21,228000.0,32.2313,32.2573,32.188,32.2313,228000.0
2011-12-07 15:50:00,37.21,37.26,37.19,37.22,210200.0,32.2313,32.2746,32.214,32.24,210200.0
2011-12-07 15:55:00,37.22,37.24,37.07,37.11,511900.0,32.24,32.2573,32.11,32.1447,511900.0
2011-12-08 09:30:00,36.89,36.96,36.82,36.86,165400.0,31.9541,32.0148,31.8935,31.9281,165400.0
2011-12-08 09:35:00,36.89,36.9,36.83,36.88,74800.0,31.9541,31.9628,31.9022,31.9455,74800.0
2011-12-08 09:40:00,36.88,36.91,36.76,36.76,90900.0,31.9455,31.9714,31.8415,31.8415,90900.0
2011-12-08 09:45:00,36.76,36.92,36.72,36.85,150600.0,31.8415,31.9801,31.8069,31.9195,150600.0
2011-12-08 09:50:00,36.85,36.86,36.76,36.79,186200.0,31.9195,31.9281,31.8415,31.8675,186200.0
2011-12-08 09:55:00,36.79,36.79,36.68,36.68,112200.0,31.8675,31.8675,31.7722,31.7722,112200.0
2011-12-08 10:00:00,36.68,36.71,36.57,36.57,122700.0,31.7722,31.7982,31.6769,31.6769,122700.0
2011-12-08 10:05:00,36.57,36.6,36.48,36.49,120000.0,31.6769,31.7029,31.599,31.6076,120000.0
2011-12-08 10:10:00,36.48,36.55,36.48,36.52,119300.0,31.599,31.6596,31.599,31.6336,119300.0
2011-12-08 10:15:00,36.52,36.57,36.43,36.43,72600.0,31.6336,31.6769,31.5557,31.5557,72600.0
2011-12-08 10:20:00,36.43,36.49,36.41,36.47,108500.0,31.5557,31.6076,31.5383,31.5903,108500.0
2011-12-08 10:25:00,36.47,36.52,36.44,36.45,75100.0,31.5903,31.6336,31.5643,31.573,75100.0
2011-12-08 10:30:00,36.44,36.59,36.42,36.56,76600.0,31.5643,31.6943,31.547,31.6683,76600.0
2011-12-08 10:35:00,36.56,36.61,36.56,36.59,49300.0,31.6683,31.7116,31.6683,31.6943,49300.0
2011-12-08 10:40:00,36.59,36.64,36.55,36.56,225500.0,31.6943,31.7376,31.6596,31.6683,225500.0
2011-12-08 10:45:00,36.57,36.69,36.57,36.67,100700.0,31.6769,31.7809,31.6769,31.7636,100700.0
2011-12-08 10:50:00,36.67,36.68,36.61,36.63,45400.0,31.7636,31.7722,31.7116,31.7289,45400.0
2011-12-08 10:55:00,36.63,36.64,36.5,36.5,118800.0,31.7289,31.7376,31.6163,31.6163,118800.0
2011-12-08 11:00:00,36.49,36.51,36.46,36.47,97100.0,31.6076,31.625,31.5817,31.5903,97100.0
2011-12-08 11:05:00,36.47,36.5,36.37,36.38,99200.0,31.5903,31.6163,31.5037,31.5124,99200.0
2011-12-08 11:10:00,36.37,36.4,36.34,36.34,77000.0,31.5037,31.5297,31.4777,31.4777,77000.0
2011-12-08 11:15:00,36.33,36.37,36.31,36.33,67800.0,31.4691,31.5037,31.4517,31.4691,67800.0
2011-12-08 11:20:00,36.32,36.45,36.32,36.44,59200.0,31.4604,31.573,31.4604,31.5643,59200.0
2011-12-08 11:25:00,36.44,36.44,36.35,36.35,57600.0,31.5643,31.5643,31.4864,31.4864,57600.0
2011-12-08 11:30:00,36.35,36.41,36.34,36.38,31000.0,31.4864,31.5383,31.4777,31.5124,31000.0
2011-12-08 11:35:00,36.38,36.38,36.23,36.24,121900.0,31.5124,31.5124,31.3824,31.3911,121900.0
2011-12-08 11:40:00,36.25,36.28,36.2,36.26,67400.0,31.3998,31.4257,31.3564,31.4084,67400.0
2011-12-08 11:45:00,36.26,36.34,36.25,36.33,43800.0,31.4084,31.4777,31.3998,31.4691,43800.0
2011-12-08 11:50:00,36.32,36.37,36.29,36.33,55100.0,31.4604,31.5037,31.4344,31.4691,55100.0
2011-12-08 11:55:00,36.34,36.36,36.32,36.35,31100.0,31.4777,31.495,31.4604,31.4864,31100.0
2011-12-08 12:00:00,36.36,36.37,36.28,36.29,59600.0,31.495,31.5037,31.4257,31.4344,59600.0
2011-12-08 12:05:00,36.29,36.44,36.29,36.44,46100.0,31.4344,31.5643,31.4344,31.5643,46100.0
2011-12-08 12:10:00,36.44,36.46,36.41,36.45,93600.0,31.5643,31.5817,31.5383,31.573,93600.0
2011-12-08 12:15:00,36.45,36.5,36.44,36.48,53200.0,31.573,31.6163,31.5643,31.599,53200.0
2011-12-08 12:20:00,36.49,36.49,36.36,36.36,62500.0,31.6076,31.6076,31.495,31.495,62500.0
2011-12-08 12:25:00,36.36,36.39,36.31,36.35,72500.0,31.495,31.521,31.4517,31.4864,72500.0
2011-12-08 12:30:00,36.35,36.36,36.28,36.33,73800.0,31.4864,31.495,31.4257,31.4691,73800.0
2011-12-08 12:35:00,36.34,36.36,36.26,36.27,129100.0,31.4777,31.495,31.4084,31.4171,129100.0
2011-12-08 12:40:00,36.27,36.31,36.26,36.29,69400.0,31.4171,31.4517,31.4084,31.4344,69400.0
2011-12-08 12:45:00,36.29,36.29,36.24,36.27,40300.0,31.4344,31.4344,31.3911,31.4171,40300.0
2011-12-08 12:50:00,36.28,36.32,36.26,36.27,40000.0,31.4257,31.4604,31.4084,31.4171,40000.0
2011-12-08 12:55:00,36.27,36.29,36.24,36.24,59100.0,31.4171,31.4344,31.3911,31.3911,59100.0
2011-12-08 13:00:00,36.24,36.25,36.15,36.15,82000.0,31.3911,31.3998,31.3131,31.3131,82000.0
2011-12-08 13:05:00,36.16,36.17,36.07,36.09,121900.0,31.3218,31.3305,31.2438,31.2612,121900.0
2011-12-08 13:10:00,36.09,36.14,36.05,36.13,136600.0,31.2612,31.3045,31.2265,31.2958,136600.0
2011-12-08 13:15:00,36.14,36.14,36.08,36.11,58100.0,31.3045,31.3045,31.2525,31.2785,58100.0
2011-12-08 13:20:00,36.11,36.11,36.05,36.08,73200.0,31.2785,31.2785,31.2265,31.2525,73200.0
2011-12-08 13:25:00,36.08,36.08,36.03,36.03,141000.0,31.2525,31.2525,31.2092,31.2092,141000.0
2011-12-08 13:30:00,36.03,36.09,36.01,36.05,134300.0,31.2092,31.2612,31.1919,31.2265,134300.0
2011-12-08 13:35:00,36.06,36.11,36.05,36.09,115800.0,31.2352,31.2785,31.2265,31.2612,115800.0
2011-12-08 13:40:00,36.1,36.14,36.1,36.1,90500.0,31.2698,31.3045,31.2698,31.2698,90500.0
2011-12-08 13:45:00,36.11,36.15,36.07,36.08,85300.0,31.2785,31.3131,31.2438,31.2525,85300.0
2011-12-08 13:50:00,36.08,36.13,36.08,36.09,48600.0,31.2525,31.2958,31.2525,31.2612,48600.0
2011-12-08 13:55:00,36.09,36.19,36.09,36.18,123200.0,31.2612,31.3478,31.2612,31.3391,123200.0
2011-12-08 14:00:00,36.19,36.19,36.1,36.12,87000.0,31.3478,31.3478,31.2698,31.2871,87000.0
2011-12-08 14:05:00,36.13,36.17,36.06,36.17,79300.0,31.2958,31.3305,31.2352,31.3305,79300.0
2011-12-08 14:10:00,36.17,36.19,36.15,36.17,86800.0,31.3305,31.3478,31.3131,31.3305,86800.0
2011-12-08 14:15:00,36.17,36.25,36.17,36.23,85700.0,31.3305,31.3998,31.3305,31.3824,85700.0
2011-12-08 14:20:00,36.23,36.24,36.16,36.16,60800.0,31.3824,31.3911,31.3218,31.3218,60800.0
2011-12-08 14:25:00,36.17,36.19,36.13,36.16,49000.0,31.3305,31.3478,31.2958,31.3218,49000.0
2011-12-08 14:30:00,36.17,36.19,36.1,36.17,84000.0,31.3305,31.3478,31.2698,31.3305,84000.0
2011-12-08 14:35:00,36.16,36.17,36.07,36.07,66900.0,31.3218,31.3305,31.2438,31.2438,66900.0
2011-12-08 14:40:00,36.07,36.09,36.02,36.04,127300.0,31.2438,31.2612,31.2005,31.2179,127300.0
2011-12-08 14:45:00,36.04,36.1,36.04,36.1,48600.0,31.2179,31.2698,31.2179,31.2698,48600.0
2011-12-08 14:50:00,36.1,36.11,35.95,35.95,117900.0,31.2698,31.2785,31.1399,31.1399,117900.0
2011-12-08 14:55:00,35.95,36.02,35.94,36.02,99900.0,31.1399,31.2005,31.1312,31.2005,99900.0
2011-12-08 15:00:00,36.02,36.08,36.02,36.05,98900.0,31.2005,31.2525,31.2005,31.2265,98900.0
2011-12-08 15:05:00,36.06,36.06,35.98,35.99,84900.0,31.2352,31.2352,31.1659,31.1745,84900.0
2011-12-08 15:10:00,35.99,36.11,35.98,36.1,98300.0,31.1745,31.2785,31.1659,31.2698,98300.0
2011-12-08 15:15:00,36.1,36.16,36.1,36.16,106600.0,31.2698,31.3218,31.2698,31.3218,106600.0
2011-12-08 15:20:00,36.17,36.17,36.08,36.09,91500.0,31.3305,31.3305,31.2525,31.2612,91500.0
2011-12-08 15:25:00,36.08,36.19,36.06,36.17,158300.0,31.2525,31.3478,31.2352,31.3305,158300.0
2011-12-08 15:30:00,36.16,36.31,36.15,36.27,221400.0,31.3218,31.4517,31.3131,31.4171,221400.0
2011-12-08 15:35:00,36.26,36.32,36.19,36.19,207300.0,31.4084,31.4604,31.3478,31.3478,207300.0
2011-12-08 15:40:00,36.19,36.22,36.02,36.09,337100.0,31.3478,31.3738,31.2005,31.2612,337100.0
2011-12-08 15:45:00,36.09,36.1,35.93,36.0,305300.0,31.2612,31.2698,31.1226,31.1832,305300.0
2011-12-08 15:50:00,35.99,35.99,35.88,35.92,335900.0,31.1745,31.1745,31.0793,31.1139,335900.0
2011-12-08 15:55:00,35.91,35.95,35.82,35.94,767300.0,31.1052,31.1399,31.0273,31.1312,767300.0
2011-12-09 09:30:00,36.19,36.46,36.17,36.38,147800.0,31.3478,31.5817,31.3305,31.5124,147800.0
2011-12-09 09:35:00,36.4,36.44,36.32,36.41,83400.0,31.5297,31.5643,31.4604,31.5383,83400.0
2011-12-09 09:40:00,36.4,36.45,36.32,36.35,108900.0,31.5297,31.573,31.4604,31.4864,108900.0
2011-12-09 09:45:00,36.35,36.49,36.31,36.48,64400.0,31.4864,31.6076,31.4517,31.599,64400.0
2011-12-09 09:50:00,36.48,36.59,36.48,36.52,87100.0,31.599,31.6943,31.599,31.6336,87100.0
2011-12-09 09:55:00,36.52,36.57,36.41,36.43,106600.0,31.6336,31.6769,31.5383,31.5557,106600.0
2011-12-09 10:00:00,36.43,36.59,36.41,36.58,59600.0,31.5557,31.6943,31.5383,31.6856,59600.0
2011-12-09 10:05:00,36.59,36.64,36.58,36.61,48900.0,31.6943,31.7376,31.6856,31.7116,48900.0
2011-12-09 10:10:00,36.61,36.64,36.51,36.52,64900.0,31.7116,31.7376,31.625,31.6336,64900.0
2011-12-09 10:15:00,36.52,36.57,36.48,36.49,68700.0,31.6336,31.6769,31.599,31.6076,68700.0
2011-12-09 10:20:00,36.49,36.53,36.48,36.53,94000.0,31.6076,31.6423,31.599,31.6423,94000.0
2011-12-09 10:25:00,36.53,36.57,36.47,36.54,181800.0,31.6423,31.6769,31.5903,31.651,181800.0
2011-12-09 10:30:00,36.55,36.56,36.49,36.54,62500.0,31.6596,31.6683,31.6076,31.651,62500.0
2011-12-09 10:35:00,36.54,36.55,36.4,36.41,69100.0,31.651,31.6596,31.5297,31.5383,69100.0
2011-12-09 10:40:00,36.41,36.47,36.36,36.4,125300.0,31.5383,31.5903,31.495,31.5297,125300.0
2011-12-09 10:45:00,36.41,36.44,36.38,36.44,85300.0,31.5383,31.5643,31.5124,31.5643,85300.0
2011-12-09 10:50:00,36.44,36.49,36.35,36.44,122200.0,31.5643,31.6076,31.4864,31.5643,122200.0
2011-12-09 10:55:00,36.44,36.52,36.44,36.5,96400.0,31.5643,31.6336,31.5643,31.6163,96400.0
2011-12-09 11:00:00,36.51,36.63,36.49,36.6,73000.0,31.625,31.7289,31.6076,31.7029,73000.0
2011-12-09 11:05:00,36.6,36.63,36.58,36.62,70200.0,31.7029,31.7289,31.6856,31.7202,70200.0
2011-12-09 11:10:00,36.62,36.66,36.55,36.57,76000.0,31.7202,31.7549,31.6596,31.6769,76000.0
2011-12-09 11:15:00,36.57,36.61,36.55,36.58,94800.0,31.6769,31.7116,31.6596,31.6856,94800.0
2011-12-09 11:20:00,36.59,36.59,36.53,36.57,71000.0,31.6943,31.6943,31.6423,31.6769,71000.0
2011-12-09 11:25:00,36.57,36.58,36.52,36.57,81300.0,31.6769,31.6856,31.6336,31.6769,81300.0
2011-12-09 11:30:00,36.57,36.62,36.56,36.57,56700.0,31.6769,31.7202,31.6683,31.6769,56700.0
2011-12-09 11:35:00,36.58,36.6,36.55,36.59,47400.0,31.6856,31.7029,31.6596,31.6943,47400.0
2011-12-09 11:40:00,36.59,36.68,36.58,36.66,92300.0,31.6943,31.7722,31.6856,31.7549,92300.0
2011-12-09 11:45:00,36.66,36.68,36.54,36.54,56700.0,31.7549,31.7722,31.651,31.651,56700.0
2011-12-09 11:50:00,36.55,36.56,36.51,36.52,57200.0,31.6596,31.6683,31.625,31.6336,57200.0
2011-12-09 11:55:00,36.52,36.52,36.47,36.48,54400.0,31.6336,31.6336,31.5903,31.599,54400.0
2011-12-09 12:00:00,36.49,36.5,36.46,36.48,47000.0,31.6076,31.6163,31.5817,31.599,47000.0
2011-12-09 12:05:00,36.48,36.55,36.47,36.54,38800.0,31.599,31.6596,31.5903,31.651,38800.0
2011-12-09 12:10:00,36.54,36.58,36.52,36.58,25400.0,31.651,31.6856,31.6336,31.6856,25400.0
2011-12-09 12:15:00,36.59,36.62,36.55,36.62,30600.0,31.6943,31.7202,31.6596,31.7202,30600.0
2011-12-09 12:20:00,36.62,36.62,36.56,36.58,44600.0,31.7202,31.7202,31.6683,31.6856,44600.0
2011-12-09 12:25:00,36.58,36.59,36.52,36.52,39400.0,31.6856,31.6943,31.6336,31.6336,39400.0
2011-12-09 12:30:00,36.52,36.53,36.49,36.52,49500.0,31.6336,31.6423,31.6076,31.6336,49500.0
2011-12-09 12:35:00,36.52,36.58,36.52,36.53,35400.0,31.6336,31.6856,31.6336,31.6423,35400.0
2011-12-09 12:40:00,36.53,36.57,36.51,36.54,121800.0,31.6423,31.6769,31.625,31.651,121800.0
2011-12-09 12:45:00,36.55,36.61,36.55,36.6,57800.0,31.6596,31.7116,31.6596,31.7029,57800.0
2011-12-09 12:50:00,36.6,36.7,36.6,36.68,215600.0,31.7029,31.7895,31.7029,31.7722,215600.0
2011-12-09 12:55:00,36.68,36.71,36.66,36.7,105400.0,31.7722,31.7982,31.7549,31.7895,105400.0
2011-12-09 13:00:00,36.7,36.75,36.7,36.74,74500.0,31.7895,31.8329,31.7895,31.8242,74500.0
2011-12-09 13:05:00,36.73,36.73,36.66,36.69,35900.0,31.8155,31.8155,31.7549,31.7809,35900.0
2011-12-09 13:10:00,36.69,36.71,36.67,36.69,31100.0,31.7809,31.7982,31.7636,31.7809,31100.0
2011-12-09 13:15:00,36.69,36.73,36.69,36.7,39600.0,31.7809,31.8155,31.7809,31.7895,39600.0
2011-12-09 13:20:00,36.7,36.75,36.69,36.71,50000.0,31.7895,31.8329,31.7809,31.7982,50000.0
2011-12-09 13:25:00,36.72,36.77,36.71,36.74,80500.0,31.8069,31.8502,31.7982,31.8242,80500.0
2011-12-09 13:30:00,36.75,36.76,36.72,36.72,41600.0,31.8329,31.8415,31.8069,31.8069,41600.0
2011-12-09 13:35:00,36.71,36.72,36.65,36.66,45200.0,31.7982,31.8069,31.7462,31.7549,45200.0
2011-12-09 13:40:00,36.66,36.67,36.63,36.64,79100.0,31.7549,31.7636,31.7289,31.7376,79100.0
2011-12-09 13:45:00,36.64,36.64,36.59,36.62,36600.0,31.7376,31.7376,31.6943,31.7202,36600.0
2011-12-09 13:50:00,36.62,36.64,36.58,36.6,64800.0,31.7202,31.7376,31.6856,31.7029,64800.0
2011-12-09 13:55:00,36.59,36.6,36.55,36.55,53000.0,31.6943,31.7029,31.6596,31.6596,53000.0
2011-12-09 14:00:00,36.55,36.64,36.54,36.63,62300.0,31.6596,31.7376,31.651,31.7289,62300.0
2011-12-09 14:05:00,36.64,36.64,36.57,36.57,80000.0,31.7376,31.7376,31.6769,31.6769,80000.0
2011-12-09 14:10:00,36.57,36.59,36.56,36.57,56500.0,31.6769,31.6943,31.6683,31.6769,56500.0
2011-12-09 14:15:00,36.58,36.59,36.56,36.57,33700.0,31.6856,31.6943,31.6683,31.6769,33700.0
2011-12-09 14:20:00,36.57,36.58,36.55,36.57,29300.0,31.6769,31.6856,31.6596,31.6769,29300.0
2011-12-09 14:25:00,36.57,36.71,36.57,36.69,64800.0,31.6769,31.7982,31.6769,31.7809,64800.0
2011-12-09 14:30:00,36.69,36.73,36.69,36.71,42500.0,31.7809,31.8155,31.7809,31.7982,42500.0
2011-12-09 14:35:00,36.71,36.71,36.68,36.69,44000.0,31.7982,31.7982,31.7722,31.7809,44000.0
2011-12-09 14:40:00,36.69,36.7,36.66,36.66,105900.0,31.7809,31.7895,31.7549,31.7549,105900.0
2011-12-09 14:45:00,36.68,36.71,36.66,36.7,113000.0,31.7722,31.7982,31.7549,31.7895,113000.0
2011-12-09 14:50:00,36.7,36.73,36.68,36.73,90600.0,31.7895,31.8155,31.7722,31.8155,90600.0
2011-12-09 14:55:00,36.72,36.75,36.67,36.67,43600.0,31.8069,31.8329,31.7636,31.7636,43600.0
2011-12-09 15:00:00,36.68,36.68,36.61,36.61,47400.0,31.7722,31.7722,31.7116,31.7116,47400.0
2011-12-09 15:05:00,36.61,36.66,36.58,36.66,82200.0,31.7116,31.7549,31.6856,31.7549,82200.0
2011-12-09 15:10:00,36.66,36.68,36.63,36.65,61600.0,31.7549,31.7722,31.7289,31.7462,61600.0
2011-12-09 15:15:00,36.65,36.65,36.57,36.58,66900.0,31.7462,31.7462,31.6769,31.6856,66900.0
2011-12-09 15:20:00,36.58,36.63,36.58,36.61,101800.0,31.6856,31.7289,31.6856,31.7116,101800.0
2011-12-09 15:25:00,36.62,36.64,36.62,36.64,100700.0,31.7202,31.7376,31.7202,31.7376,100700.0
2011-12-09 15:30:00,36.64,36.64,36.58,36.59,108700.0,31.7376,31.7376,31.6856,31.6943,108700.0
2011-12-09 15:35:00,36.6,36.64,36.59,36.6,91800.0,31.7029,31.7376,31.6943,31.7029,91800.0
2011-12-09 15:40:00,36.6,36.71,36.6,36.69,132300.0,31.7029,31.7982,31.7029,31.7809,132300.0
2011-12-09 15:45:00,36.68,36.69,36.55,36.58,173800.0,31.7722,31.7809,31.6596,31.6856,173800.0
2011-12-09 15:50:00,36.59,36.61,36.54,36.61,201000.0,31.6943,31.7116,31.651,31.7116,201000.0
2011-12-09 15:55:00,36.6,36.63,36.54,36.54,695900.0,31.7029,31.7289,31.651,31.651,695900.0
2011-12-12 09:30:00,36.14,36.25,36.04,36.11,242400.0,31.3045,31.3998,31.2179,31.2785,242400.0
2011-12-12 09:35:00,36.1,36.22,36.1,36.19,89100.0,31.2698,31.3738,31.2698,31.3478,89100.0
2011-12-12 09:40:00,36.19,36.21,36.1,36.13,74200.0,31.3478,31.3651,31.2698,31.2958,74200.0
2011-12-12 09:45:00,36.15,36.23,36.1,36.21,47100.0,31.3131,31.3824,31.2698,31.3651,47100.0
2011-12-12 09:50:00,36.21,36.28,36.14,36.17,76800.0,31.3651,31.4257,31.3045,31.3305,76800.0
2011-12-12 09:55:00,36.17,36.19,35.95,36.01,153200.0,31.3305,31.3478,31.1399,31.1919,153200.0
2011-12-12 10:00:00,36.01,36.02,35.93,35.93,150200.0,31.1919,31.2005,31.1226,31.1226,150200.0
2011-12-12 10:05:00,35.93,36.05,35.92,36.01,62600.0,31.1226,31.2265,31.1139,31.1919,62600.0
2011-12-12 10:10:00,36.01,36.08,36.0,36.07,59700.0,31.1919,31.2525,31.1832,31.2438,59700.0
2011-12-12 10:15:00,36.07,36.07,35.99,36.01,59900.0,31.2438,31.2438,31.1745,31.1919,59900.0
2011-12-12 10:20:00,36.01,36.01,35.96,35.98,98800.0,31.1919,31.1919,31.1486,31.1659,98800.0
2011-12-12 10:25:00,35.99,36.05,35.97,36.02,91700.0,31.1745,31.2265,31.1572,31.2005,91700.0
2011-12-12 10:30:00,36.02,36.04,35.98,36.03,69500.0,31.2005,31.2179,31.1659,31.2092,69500.0
2011-12-12 10:35:00,36.04,36.08,36.01,36.04,48100.0,31.2179,31.2525,31.1919,31.2179,48100.0
2011-12-12 10:40:00,36.03,36.13,36.01,36.12,39400.0,31.2092,31.2958,31.1919,31.2871,39400.0
2011-12-12 10:45:00,36.12,36.16,36.08,36.15,80300.0,31.2871,31.3218,31.2525,31.3131,80300.0
2011-12-12 10:50:00,36.14,36.14,36.07,36.11,44400.0,31.3045,31.3045,31.2438,31.2785,44400.0
2011-12-12 10:55:00,36.11,36.2,36.1,36.17,56700.0,31.2785,31.3564,31.2698,31.3305,56700.0
2011-12-12 11:00:00,36.16,36.18,36.12,36.15,106300.0,31.3218,31.3391,31.2871,31.3131,106300.0
2011-12-12 11:05:00,36.15,36.19,36.14,36.14,125400.0,31.3131,31.3478,31.3045,31.3045,125400.0
2011-12-12 11:10:00,36.14,36.21,36.14,36.19,137800.0,31.3045,31.3651,31.3045,31.3478,137800.0
2011-12-12 11:15:00,36.18,36.19,36.11,36.14,110000.0,31.3391,31.3478,31.2785,31.3045,110000.0
2011-12-12 11:20:00,36.14,36.25,36.14,36.23,86200.0,31.3045,31.3998,31.3045,31.3824,86200.0
2011-12-12 11:25:00,36.23,36.28,36.19,36.21,114900.0,31.3824,31.4257,31.3478,31.3651,114900.0
2011-12-12 11:30:00,36.21,36.23,36.18,36.22,100700.0,31.3651,31.3824,31.3391,31.3738,100700.0
2011-12-12 11:35:00,36.22,36.28,36.21,36.24,67500.0,31.3738,31.4257,31.3651,31.3911,67500.0
2011-12-12 11:40:00,36.24,36.29,36.18,36.21,97500.0,31.3911,31.4344,31.3391,31.3651,97500.0
2011-12-12 11:45:00,36.2,36.22,36.14,36.14,115500.0,31.3564,31.3738,31.3045,31.3045,115500.0
2011-12-12 11:50:00,36.15,36.17,36.09,36.12,140300.0,31.3131,31.3305,31.2612,31.2871,140300.0
2011-12-12 11:55:00,36.12,36.12,36.01,36.06,55100.0,31.2871,31.2871,31.1919,31.2352,55100.0
2011-12-12 12:00:00,36.06,36.06,36.02,36.02,53900.0,31.2352,31.2352,31.2005,31.2005,53900.0
2011-12-12 12:05:00,36.02,36.05,36.01,36.02,31700.0,31.2005,31.2265,31.1919,31.2005,31700.0
2011-12-12 12:10:00,36.02,36.06,36.0,36.06,33800.0,31.2005,31.2352,31.1832,31.2352,33800.0
2011-12-12 12:15:00,36.07,36.08,36.03,36.07,59200.0,31.2438,31.2525,31.2092,31.2438,59200.0
2011-12-12 12:20:00,36.07,36.12,36.07,36.09,42700.0,31.2438,31.2871,31.2438,31.2612,42700.0
2011-12-12 12:25:00,36.09,36.13,36.09,36.12,58200.0,31.2612,31.2958,31.2612,31.2871,58200.0
2011-12-12 12:30:00,36.12,36.13,36.08,36.1,53600.0,31.2871,31.2958,31.2525,31.2698,53600.0
2011-12-12 12:35:00,36.1,36.14,36.1,36.14,56300.0,31.2698,31.3045,31.2698,31.3045,56300.0
2011-12-12 12:40:00,36.14,36.15,36.12,36.14,41700.0,31.3045,31.3131,31.2871,31.3045,41700.0
2011-12-12 12:45:00,36.14,36.16,36.13,36.14,60900.0,31.3045,31.3218,31.2958,31.3045,60900.0
2011-12-12 12:50:00,36.15,36.19,36.15,36.19,73800.0,31.3131,31.3478,31.3131,31.3478,73800.0
2011-12-12 12:55:00,36.18,36.19,36.15,36.15,41000.0,31.3391,31.3478,31.3131,31.3131,41000.0
2011-12-12 13:00:00,36.16,36.18,36.12,36.12,78000.0,31.3218,31.3391,31.2871,31.2871,78000.0
2011-12-12 13:05:00,36.13,36.15,36.11,36.14,64200.0,31.2958,31.3131,31.2785,31.3045,64200.0
2011-12-12 13:10:00,36.14,36.14,36.11,36.14,65200.0,31.3045,31.3045,31.2785,31.3045,65200.0
2011-12-12 13:15:00,36.14,36.15,36.12,36.13,85500.0,31.3045,31.3131,31.2871,31.2958,85500.0
2011-12-12 13:20:00,36.13,36.18,36.13,36.18,72600.0,31.2958,31.3391,31.2958,31.3391,72600.0
2011-12-12 13:25:00,36.18,36.27,36.17,36.27,93100.0,31.3391,31.4171,31.3305,31.4171,93100.0
2011-12-12 13:30:00,36.27,36.29,36.26,36.28,70600.0,31.4171,31.4344,31.4084,31.4257,70600.0
2011-12-12 13:35:00,36.28,36.3,36.27,36.27,90700.0,31.4257,31.4431,31.4171,31.4171,90700.0
2011-12-12 13:40:00,36.27,36.31,36.27,36.31,69900.0,31.4171,31.4517,31.4171,31.4517,69900.0
2011-12-12 13:45:00,36.31,36.36,36.3,36.33,95200.0,31.4517,31.495,31.4431,31.4691,95200.0
2011-12-12 13:50:00,36.33,36.36,36.33,36.34,92200.0,31.4691,31.495,31.4691,31.4777,92200.0
2011-12-12 13:55:00,36.34,36.4,36.34,36.38,105100.0,31.4777,31.5297,31.4777,31.5124,105100.0
2011-12-12 14:00:00,36.38,36.39,36.37,36.38,98300.0,31.5124,31.521,31.5037,31.5124,98300.0
2011-12-12 14:05:00,36.39,36.41,36.34,36.35,143400.0,31.521,31.5383,31.4777,31.4864,143400.0
2011-12-12 14:10:00,36.35,36.38,36.34,36.35,173700.0,31.4864,31.5124,31.4777,31.4864,173700.0
2011-12-12 14:15:00,36.35,36.44,36.35,36.42,115500.0,31.4864,31.5643,31.4864,31.547,115500.0
2011-12-12 14:20:00,36.41,36.5,36.41,36.49,118000.0,31.5383,31.6163,31.5383,31.6076,118000.0
2011-12-12 14:25:00,36.49,36.52,36.47,36.47,131100.0,31.6076,31.6336,31.5903,31.5903,131100.0
2011-12-12 14:30:00,36.48,36.49,36.45,36.45,124400.0,31.599,31.6076,31.573,31.573,124400.0
2011-12-12 14:35:00,36.45,36.47,36.4,36.4,135800.0,31.573,31.5903,31.5297,31.5297,135800.0
2011-12-12 14:40:00,36.4,36.41,36.35,36.38,115100.0,31.5297,31.5383,31.4864,31.5124,115100.0
2011-12-12 14:45:00,36.39,36.44,36.39,36.44,120000.0,31.521,31.5643,31.521,31.5643,120000.0
2011-12-12 14:50:00,36.43,36.49,36.43,36.48,105000.0,31.5557,31.6076,31.5557,31.599,105000.0
2011-12-12 14:55:00,36.49,36.59,36.48,36.59,171800.0,31.6076,31.6943,31.599,31.6943,171800.0
2011-12-12 15:00:00,36.59,36.62,36.58,36.58,126500.0,31.6943,31.7202,31.6856,31.6856,126500.0
2011-12-12 15:05:00,36.58,36.6,36.54,36.56,213000.0,31.6856,31.7029,31.651,31.6683,213000.0
2011-12-12 15:10:00,36.55,36.59,36.54,36.58,160700.0,31.6596,31.6943,31.651,31.6856,160700.0
2011-12-12 15:15:00,36.58,36.59,36.56,36.57,190100.0,31.6856,31.6943,31.6683,31.6769,190100.0
2011-12-12 15:20:00,36.57,36.57,36.51,36.55,168500.0,31.6769,31.6769,31.625,31.6596,168500.0
2011-12-12 15:25:00,36.54,36.6,36.54,36.55,313900.0,31.651,31.7029,31.651,31.6596,313900.0
2011-12-12 15:30:00,36.56,36.57,36.51,36.57,317400.0,31.6683,31.6769,31.625,31.6769,317400.0
2011-12-12 15:35:00,36.57,36.68,36.57,36.67,284300.0,31.6769,31.7722,31.6769,31.7636,284300.0
2011-12-12 15:40:00,36.67,36.77,36.67,36.69,424800.0,31.7636,31.8502,31.7636,31.7809,424800.0
2011-12-12 15:45:00,36.7,36.7,36.6,36.63,211200.0,31.7895,31.7895,31.7029,31.7289,211200.0
2011-12-12 15:50:00,36.63,36.7,36.61,36.68,360400.0,31.7289,31.7895,31.7116,31.7722,360400.0
2011-12-12 15:55:00,36.67,36.68,36.62,36.65,502500.0,31.7636,31.7722,31.7202,31.7462,502500.0
2011-12-13 09:30:00,36.69,37.0,36.65,37.0,331600.0,31.7809,32.0494,31.7462,32.0494,331600.0
2011-12-13 09:35:00,37.0,37.05,36.9,37.04,113400.0,32.0494,32.0927,31.9628,32.0841,113400.0
2011-12-13 09:40:00,37.05,37.12,37.04,37.07,78500.0,32.0927,32.1533,32.0841,32.11,78500.0
2011-12-13 09:45:00,37.05,37.09,36.94,36.96,120200.0,32.0927,32.1274,31.9974,32.0148,120200.0
2011-12-13 09:50:00,36.96,37.01,36.94,36.95,93500.0,32.0148,32.0581,31.9974,32.0061,93500.0
2011-12-13 09:55:00,36.96,37.0,36.94,36.97,127600.0,32.0148,32.0494,31.9974,32.0234,127600.0
2011-12-13 10:00:00,36.98,37.0,36.94,36.95,133500.0,32.0321,32.0494,31.9974,32.0061,133500.0
2011-12-13 10:05:00,36.94,37.0,36.93,36.97,115100.0,31.9974,32.0494,31.9888,32.0234,115100.0
2011-12-13 10:10:00,36.98,37.0,36.94,36.94,80500.0,32.0321,32.0494,31.9974,31.9974,80500.0
2011-12-13 10:15:00,36.94,36.99,36.92,36.96,120400.0,31.9974,32.0407,31.9801,32.0148,120400.0
2011-12-13 10:20:00,36.96,37.0,36.95,36.95,97600.0,32.0148,32.0494,32.0061,32.0061,97600.0
2011-12-13 10:25:00,36.95,36.97,36.92,36.92,133200.0,32.0061,32.0234,31.9801,31.9801,133200.0
2011-12-13 10:30:00,36.92,36.96,36.88,36.89,84300.0,31.9801,32.0148,31.9455,31.9541,84300.0
2011-12-13 10:35:00,36.88,36.89,36.86,36.88,152500.0,31.9455,31.9541,31.9281,31.9455,152500.0
2011-12-13 10:40:00,36.88,36.88,36.72,36.72,131000.0,31.9455,31.9455,31.8069,31.8069,131000.0
2011-12-13 10:45:00,36.72,36.73,36.58,36.63,198300.0,31.8069,31.8155,31.6856,31.7289,198300.0
2011-12-13 10:50:00,36.64,36.64,36.59,36.59,149100.0,31.7376,31.7376,31.6943,31.6943,149100.0
2011-12-13 10:55:00,36.58,36.63,36.56,36.6,164700.0,31.6856,31.7289,31.6683,31.7029,164700.0
2011-12-13 11:00:00,36.61,36.61,36.49,36.5,136200.0,31.7116,31.7116,31.6076,31.6163,136200.0
2011-12-13 11:05:00,36.5,36.55,36.47,36.55,169600.0,31.6163,31.6596,31.5903,31.6596,169600.0
2011-12-13 11:10:00,36.54,36.58,36.52,36.58,145900.0,31.651,31.6856,31.6336,31.6856,145900.0
2011-12-13 11:15:00,36.57,36.59,36.54,36.59,150200.0,31.6769,31.6943,31.651,31.6943,150200.0
2011-12-13 11:20:00,36.59,36.59,36.55,36.58,133900.0,31.6943,31.6943,31.6596,31.6856,133900.0
2011-12-13 11:25:00,36.6,36.6,36.53,36.56,153500.0,31.7029,31.7029,31.6423,31.6683,153500.0
2011-12-13 11:30:00,36.56,36.65,36.55,36.65,157000.0,31.6683,31.7462,31.6596,31.7462,157000.0
2011-12-13 11:35:00,36.65,36.7,36.65,36.7,65400.0,31.7462,31.7895,31.7462,31.7895,65400.0
2011-12-13 11:40:00,36.7,36.7,36.65,36.66,66800.0,31.7895,31.7895,31.7462,31.7549,66800.0
2011-12-13 11:45:00,36.66,36.73,36.66,36.73,78200.0,31.7549,31.8155,31.7549,31.8155,78200.0
2011-12-13 11:50:00,36.72,36.76,36.7,36.76,78700.0,31.8069,31.8415,31.7895,31.8415,78700.0
2011-12-13 11:55:00,36.76,36.82,36.75,36.8,82100.0,31.8415,31.8935,31.8329,31.8762,82100.0
2011-12-13 12:00:00,36.8,36.84,36.79,36.84,73300.0,31.8762,31.9108,31.8675,31.9108,73300.0
2011-12-13 12:05:00,36.83,36.84,36.82,36.84,69000.0,31.9022,31.9108,31.8935,31.9108,69000.0
2011-12-13 12:10:00,36.84,36.87,36.83,36.87,88900.0,31.9108,31.9368,31.9022,31.9368,88900.0
2011-12-13 12:15:00,36.87,36.88,36.74,36.75,233400.0,31.9368,31.9455,31.8242,31.8329,233400.0
2011-12-13 12:20:00,36.76,36.79,36.74,36.78,65100.0,31.8415,31.8675,31.8242,31.8588,65100.0
2011-12-13 12:25:00,36.79,36.81,36.75,36.76,56700.0,31.8675,31.8848,31.8329,31.8415,56700.0
2011-12-13 12:30:00,36.76,36.8,36.75,36.75,57600.0,31.8415,31.8762,31.8329,31.8329,57600.0
2011-12-13 12:35:00,36.75,36.76,36.69,36.7,50400.0,31.8329,31.8415,31.7809,31.7895,50400.0
2011-12-13 12:40:00,36.71,36.74,36.7,36.72,64200.0,31.7982,31.8242,31.7895,31.8069,64200.0
2011-12-13 12:45:00,36.72,36.79,36.72,36.78,89300.0,31.8069,31.8675,31.8069,31.8588,89300.0
2011-12-13 12:50:00,36.79,36.88,36.78,36.86,81300.0,31.8675,31.9455,31.8588,31.9281,81300.0
2011-12-13 12:55:00,36.86,36.94,36.85,36.92,149500.0,31.9281,31.9974,31.9195,31.9801,149500.0
2011-12-13 13:00:00,36.91,36.93,36.84,36.9,119500.0,31.9714,31.9888,31.9108,31.9628,119500.0
2011-12-13 13:05:00,36.9,36.91,36.83,36.88,109000.0,31.9628,31.9714,31.9022,31.9455,109000.0
2011-12-13 13:10:00,36.88,36.96,36.88,36.92,136400.0,31.9455,32.0148,31.9455,31.9801,136400.0
2011-12-13 13:15:00,36.91,36.95,36.91,36.94,52700.0,31.9714,32.0061,31.9714,31.9974,52700.0
2011-12-13 13:20:00,36.94,36.96,36.92,36.93,119100.0,31.9974,32.0148,31.9801,31.9888,119100.0
2011-12-13 13:25:00,36.93,36.94,36.9,36.93,118500.0,31.9888,31.9974,31.9628,31.9888,118500.0
2011-12-13 13:30:00,36.93,36.94,36.89,36.89,83200.0,31.9888,31.9974,31.9541,31.9541,83200.0
2011-12-13 13:35:00,36.89,36.9,36.8,36.84,125200.0,31.9541,31.9628,31.8762,31.9108,125200.0
2011-12-13 13:40:00,36.84,36.89,36.8,36.89,72000.0,31.9108,31.9541,31.8762,31.9541,72000.0
2011-12-13 13:45:00,36.87,36.91,36.87,36.87,62200.0,31.9368,31.9714,31.9368,31.9368,62200.0
2011-12-13 13:50:00,36.87,36.91,36.87,36.91,45900.0,31.9368,31.9714,31.9368,31.9714,45900.0
2011-12-13 13:55:00,36.9,36.96,36.9,36.95,81800.0,31.9628,32.0148,31.9628,32.0061,81800.0
2011-12-13 14:00:00,36.96,37.05,36.96,37.04,205900.0,32.0148,32.0927,32.0148,32.0841,205900.0
2011-12-13 14:05:00,37.04,37.08,37.04,37.07,60900.0,32.0841,32.1187,32.0841,32.11,60900.0
2011-12-13 14:10:00,37.08,37.08,36.92,36.95,221300.0,32.1187,32.1187,31.9801,32.0061,221300.0
2011-12-13 14:15:00,36.94,36.98,36.86,36.86,154400.0,31.9974,32.0321,31.9281,31.9281,154400.0
2011-12-13 14:20:00,36.85,36.95,36.77,36.83,188700.0,31.9195,32.0061,31.8502,31.9022,188700.0
2011-12-13 14:25:00,36.82,36.92,36.8,36.89,96900.0,31.8935,31.9801,31.8762,31.9541,96900.0
2011-12-13 14:30:00,36.88,36.88,36.73,36.76,215800.0,31.9455,31.9455,31.8155,31.8415,215800.0
2011-12-13 14:35:00,36.76,36.76,36.63,36.64,189500.0,31.8415,31.8415,31.7289,31.7376,189500.0
2011-12-13 14:40:00,36.63,36.68,36.6,36.66,302300.0,31.7289,31.7722,31.7029,31.7549,302300.0
2011-12-13 14:45:00,36.65,36.69,36.58,36.62,220200.0,31.7462,31.7809,31.6856,31.7202,220200.0
2011-12-13 14:50:00,36.62,36.76,36.61,36.75,184000.0,31.7202,31.8415,31.7116,31.8329,184000.0
2011-12-13 14:55:00,36.74,36.75,36.65,36.65,98200.0,31.8242,31.8329,31.7462,31.7462,98200.0
2011-12-13 15:00:00,36.65,36.71,36.63,36.7,133500.0,31.7462,31.7982,31.7289,31.7895,133500.0
2011-12-13 15:05:00,36.71,36.78,36.7,36.76,161300.0,31.7982,31.8588,31.7895,31.8415,161300.0
2011-12-13 15:10:00,36.75,36.77,36.61,36.61,137800.0,31.8329,31.8502,31.7116,31.7116,137800.0
2011-12-13 15:15:00,36.63,36.64,36.52,36.54,133700.0,31.7289,31.7376,31.6336,31.651,133700.0
2011-12-13 15:20:00,36.54,36.55,36.48,36.5,127500.0,31.651,31.6596,31.599,31.6163,127500.0
2011-12-13 15:25:00,36.5,36.51,36.39,36.44,277900.0,31.6163,31.625,31.521,31.5643,277900.0
2011-12-13 15:30:00,36.44,36.45,36.31,36.31,276300.0,31.5643,31.573,31.4517,31.4517,276300.0
2011-12-13 15:35:00,36.31,36.38,36.26,36.33,288200.0,31.4517,31.5124,31.4084,31.4691,288200.0
2011-12-13 15:40:00,36.33,36.38,36.23,36.26,456000.0,31.4691,31.5124,31.3824,31.4084,456000.0
2011-12-13 15:45:00,36.27,36.37,36.24,36.34,325300.0,31.4171,31.5037,31.3911,31.4777,325300.0
2011-12-13 15:50:00,36.35,36.35,36.18,36.19,557500.0,31.4864,31.4864,31.3391,31.3478,557500.0
2011-12-13 15:55:00,36.2,36.38,36.2,36.34,729800.0,31.3564,31.5124,31.3564,31.4777,729800.0
2011-12-14 09:30:00,35.7,36.0,35.57,35.68,368900.0,31.451,31.7153,31.3365,31.4334,368900.0
2011-12-14 09:35:00,35.69,35.69,35.51,35.59,167100.0,31.4422,31.4422,31.2837,31.3541,167100.0
2011-12-14 09:40:00,35.59,35.7,35.59,35.63,159900.0,31.3541,31.451,31.3541,31.3894,159900.0
2011-12-14 09:45:00,35.62,35.72,35.41,35.51,245100.0,31.3806,31.4687,31.1956,31.2837,245100.0
2011-12-14 09:50:00,35.52,35.69,35.5,35.68,105300.0,31.2925,31.4422,31.2749,31.4334,105300.0
2011-12-14 09:55:00,35.68,35.76,35.64,35.72,152300.0,31.4334,31.5039,31.3982,31.4687,152300.0
2011-12-14 10:00:00,35.72,35.72,35.62,35.68,122100.0,31.4687,31.4687,31.3806,31.4334,122100.0
2011-12-14 10:05:00,35.68,35.74,35.65,35.67,68900.0,31.4334,31.4863,31.407,31.4246,68900.0
2011-12-14 10:10:00,35.67,35.67,35.55,35.63,89600.0,31.4246,31.4246,31.3189,31.3894,89600.0
2011-12-14 10:15:00,35.63,35.67,35.6,35.64,138200.0,31.3894,31.4246,31.3629,31.3982,138200.0
2011-12-14 10:20:00,35.64,35.64,35.51,35.55,122300.0,31.3982,31.3982,31.2837,31.3189,122300.0
2011-12-14 10:25:00,35.54,35.62,35.53,35.6,70400.0,31.3101,31.3806,31.3013,31.3629,70400.0
2011-12-14 10:30:00,35.6,35.63,35.52,35.52,113600.0,31.3629,31.3894,31.2925,31.2925,113600.0
2011-12-14 10:35:00,35.53,35.6,35.52,35.55,101300.0,31.3013,31.3629,31.2925,31.3189,101300.0
2011-12-14 10:40:00,35.55,35.56,35.47,35.48,95700.0,31.3189,31.3277,31.2484,31.2572,95700.0
2011-12-14 10:45:00,35.49,35.6,35.46,35.59,226800.0,31.266,31.3629,31.2396,31.3541,226800.0
2011-12-14 10:50:00,35.6,35.6,35.46,35.49,83200.0,31.3629,31.3629,31.2396,31.266,83200.0
2011-12-14 10:55:00,35.5,35.53,35.46,35.46,121200.0,31.2749,31.3013,31.2396,31.2396,121200.0
2011-12-14 11:00:00,35.47,35.56,35.46,35.54,142300.0,31.2484,31.3277,31.2396,31.3101,142300.0
2011-12-14 11:05:00,35.53,35.54,35.4,35.41,181500.0,31.3013,31.3101,31.1868,31.1956,181500.0
2011-12-14 11:10:00,35.41,35.48,35.41,35.48,100500.0,31.1956,31.2572,31.1956,31.2572,100500.0
2011-12-14 11:15:00,35.48,35.49,35.41,35.42,94700.0,31.2572,31.266,31.1956,31.2044,94700.0
2011-12-14 11:20:00,35.42,35.42,35.36,35.4,125200.0,31.2044,31.2044,31.1515,31.1868,125200.0
2011-12-14 11:25:00,35.4,35.4,35.35,35.37,66200.0,31.1868,31.1868,31.1427,31.1603,66200.0
2011-12-14 11:30:00,35.37,35.39,35.29,35.33,103000.0,31.1603,31.1779,31.0898,31.1251,103000.0
2011-12-14 11:35:00,35.33,35.36,35.3,35.33,68900.0,31.1251,31.1515,31.0987,31.1251,68900.0
2011-12-14 11:40:00,35.33,35.43,35.32,35.41,127800.0,31.1251,31.2132,31.1163,31.1956,127800.0
2011-12-14 11:45:00,35.42,35.51,35.41,35.51,139000.0,31.2044,31.2837,31.1956,31.2837,139000.0
2011-12-14 11:50:00,35.5,35.52,35.46,35.51,68800.0,31.2749,31.2925,31.2396,31.2837,68800.0
2011-12-14 11:55:00,35.52,35.52,35.44,35.44,100400.0,31.2925,31.2925,31.222,31.222,100400.0
2011-12-14 12:00:00,35.44,35.47,35.41,35.41,114400.0,31.222,31.2484,31.1956,31.1956,114400.0
2011-12-14 12:05:00,35.42,35.45,35.38,35.44,110700.0,31.2044,31.2308,31.1691,31.222,110700.0
2011-12-14 12:10:00,35.45,35.51,35.44,35.5,151800.0,31.2308,31.2837,31.222,31.2749,151800.0
2011-12-14 12:15:00,35.5,35.54,35.48,35.48,87900.0,31.2749,31.3101,31.2572,31.2572,87900.0
2011-12-14 12:20:00,35.48,35.5,35.47,35.47,47100.0,31.2572,31.2749,31.2484,31.2484,47100.0
2011-12-14 12:25:00,35.46,35.48,35.44,35.46,79600.0,31.2396,31.2572,31.222,31.2396,79600.0
2011-12-14 12:30:00,35.46,35.51,35.45,35.51,83100.0,31.2396,31.2837,31.2308,31.2837,83100.0
2011-12-14 12:35:00,35.51,35.51,35.45,35.45,46700.0,31.2837,31.2837,31.2308,31.2308,46700.0
2011-12-14 12:40:00,35.45,35.5,35.45,35.46,51500.0,31.2308,31.2749,31.2308,31.2396,51500.0
2011-12-14 12:45:00,35.46,35.51,35.45,35.46,71200.0,31.2396,31.2837,31.2308,31.2396,71200.0
2011-12-14 12:50:00,35.46,35.46,35.4,35.41,69900.0,31.2396,31.2396,31.1868,31.1956,69900.0
2011-12-14 12:55:00,35.41,35.42,35.38,35.41,77300.0,31.1956,31.2044,31.1691,31.1956,77300.0
2011-12-14 13:00:00,35.42,35.44,35.35,35.38,77200.0,31.2044,31.222,31.1427,31.1691,77200.0
2011-12-14 13:05:00,35.38,35.45,35.38,35.4,82400.0,31.1691,31.2308,31.1691,31.1868,82400.0
2011-12-14 13:10:00,35.41,35.45,35.39,35.45,71900.0,31.1956,31.2308,31.1779,31.2308,71900.0
2011-12-14 13:15:00,35.46,35.51,35.45,35.48,75800.0,31.2396,31.2837,31.2308,31.2572,75800.0
2011-12-14 13:20:00,35.48,35.5,35.43,35.43,68500.0,31.2572,31.2749,31.2132,31.2132,68500.0
2011-12-14 13:25:00,35.44,35.49,35.44,35.48,55400.0,31.222,31.266,31.222,31.2572,55400.0
2011-12-14 13:30:00,35.48,35.5,35.43,35.45,66600.0,31.2572,31.2749,31.2132,31.2308,66600.0
2011-12-14 13:35:00,35.45,35.5,35.44,35.48,73900.0,31.2308,31.2749,31.222,31.2572,73900.0
2011-12-14 13:40:00,35.48,35.48,35.43,35.43,52100.0,31.2572,31.2572,31.2132,31.2132,52100.0
2011-12-14 13:45:00,35.43,35.43,35.34,35.34,79900.0,31.2132,31.2132,31.1339,31.1339,79900.0
2011-12-14 13:50:00,35.34,35.34,35.28,35.28,96700.0,31.1339,31.1339,31.081,31.081,96700.0
2011-12-14 13:55:00,35.28,35.3,35.24,35.25,86900.0,31.081,31.0987,31.0458,31.0546,86900.0
2011-12-14 14:00:00,35.26,35.28,35.21,35.23,120900.0,31.0634,31.081,31.0194,31.037,120900.0
2011-12-14 14:05:00,35.24,35.3,35.19,35.19,113700.0,31.0458,31.0987,31.0017,31.0017,113700.0
2011-12-14 14:10:00,35.2,35.22,35.16,35.19,98400.0,31.0106,31.0282,30.9753,31.0017,98400.0
2011-12-14 14:15:00,35.19,35.29,35.18,35.25,60800.0,31.0017,31.0898,30.9929,31.0546,60800.0
2011-12-14 14:20:00,35.25,35.26,35.21,35.23,51100.0,31.0546,31.0634,31.0194,31.037,51100.0
2011-12-14 14:25:00,35.23,35.32,35.23,35.3,80900.0,31.037,31.1163,31.037,31.0987,80900.0
2011-12-14 14:30:00,35.3,35.3,35.18,35.18,140100.0,31.0987,31.0987,30.9929,30.9929,140100.0
2011-12-14 14:35:00,35.18,35.2,35.12,35.14,116900.0,30.9929,31.0106,30.9401,30.9577,116900.0
2011-12-14 14:40:00,35.14,35.21,35.14,35.21,86900.0,30.9577,31.0194,30.9577,31.0194,86900.0
2011-12-14 14:45:00,35.21,35.28,35.2,35.28,90300.0,31.0194,31.081,31.0106,31.081,90300.0
2011-12-14 14:50:00,35.29,35.29,35.18,35.2,75100.0,31.0898,31.0898,30.9929,31.0106,75100.0
2011-12-14 14:55:00,35.19,35.2,35.12,35.17,88100.0,31.0017,31.0106,30.9401,30.9841,88100.0
2011-12-14 15:00:00,35.17,35.25,35.16,35.23,99100.0,30.9841,31.0546,30.9753,31.037,99100.0
2011-12-14 15:05:00,35.23,35.25,35.19,35.19,104100.0,31.037,31.0546,31.0017,31.0017,104100.0
2011-12-14 15:10:00,35.2,35.38,35.2,35.34,119300.0,31.0106,31.1691,31.0106,31.1339,119300.0
2011-12-14 15:15:00,35.34,35.35,35.29,35.32,125700.0,31.1339,31.1427,31.0898,31.1163,125700.0
2011-12-14 15:20:00,35.32,35.32,35.24,35.29,150500.0,31.1163,31.1163,31.0458,31.0898,150500.0
2011-12-14 15:25:00,35.3,35.33,35.25,35.32,116000.0,31.0987,31.1251,31.0546,31.1163,116000.0
2011-12-14 15:30:00,35.32,35.36,35.26,35.3,180000.0,31.1163,31.1515,31.0634,31.0987,180000.0
2011-12-14 15:35:00,35.3,35.32,35.24,35.28,187600.0,31.0987,31.1163,31.0458,31.081,187600.0
2011-12-14 15:40:00,35.28,35.32,35.23,35.23,288600.0,31.081,31.1163,31.037,31.037,288600.0
2011-12-14 15:45:00,35.24,35.33,35.2,35.33,347500.0,31.0458,31.1251,31.0106,31.1251,347500.0
2011-12-14 15:50:00,35.33,35.33,35.21,35.23,520100.0,31.1251,31.1251,31.0194,31.037,520100.0
2011-12-14 15:55:00,35.24,35.24,35.16,35.17,771100.0,31.0458,31.0458,30.9753,30.9841,771100.0
2011-12-15 09:30:00,35.52,35.72,35.5,35.52,249300.0,31.2925,31.4687,31.2749,31.2925,249300.0
2011-12-15 09:35:00,35.51,35.65,35.45,35.47,218100.0,31.2837,31.407,31.2308,31.2484,218100.0
2011-12-15 09:40:00,35.45,35.57,35.36,35.36,199900.0,31.2308,31.3365,31.1515,31.1515,199900.0
2011-12-15 09:45:00,35.37,35.43,35.28,35.3,172500.0,31.1603,31.2132,31.081,31.0987,172500.0
2011-12-15 09:50:00,35.29,35.39,35.29,35.34,88100.0,31.0898,31.1779,31.0898,31.1339,88100.0
2011-12-15 09:55:00,35.35,35.42,35.34,35.4,126100.0,31.1427,31.2044,31.1339,31.1868,126100.0
2011-12-15 10:00:00,35.4,35.48,35.3,35.32,182000.0,31.1868,31.2572,31.0987,31.1163,182000.0
2011-12-15 10:05:00,35.31,35.32,35.23,35.23,120000.0,31.1075,31.1163,31.037,31.037,120000.0
2011-12-15 10:10:00,35.24,35.24,35.15,35.23,112900.0,31.0458,31.0458,30.9665,31.037,112900.0
2011-12-15 10:15:00,35.23,35.25,35.19,35.24,66500.0,31.037,31.0546,31.0017,31.0458,66500.0
2011-12-15 10:20:00,35.24,35.27,35.21,35.21,40800.0,31.0458,31.0722,31.0194,31.0194,40800.0
2011-12-15 10:25:00,35.22,35.24,35.17,35.19,54000.0,31.0282,31.0458,30.9841,31.0017,54000.0
2011-12-15 10:30:00,35.19,35.21,35.15,35.21,65200.0,31.0017,31.0194,30.9665,31.0194,65200.0
2011-12-15 10:35:00,35.2,35.23,35.04,35.04,116700.0,31.0106,31.037,30.8696,30.8696,116700.0
2011-12-15 10:40:00,35.05,35.06,34.99,35.02,108600.0,30.8784,30.8872,30.8256,30.852,108600.0
2011-12-15 10:45:00,35.03,35.11,34.98,35.11,80500.0,30.8608,30.9313,30.8167,30.9313,80500.0
2011-12-15 10:50:00,35.11,35.16,35.09,35.16,67000.0,30.9313,30.9753,30.9136,30.9753,67000.0
2011-12-15 10:55:00,35.16,35.2,35.11,35.15,107300.0,30.9753,31.0106,30.9313,30.9665,107300.0
2011-12-15 11:00:00,35.15,35.2,35.14,35.19,109700.0,30.9665,31.0106,30.9577,31.0017,109700.0
2011-12-15 11:05:00,35.19,35.19,35.13,35.15,60900.0,31.0017,31.0017,30.9489,30.9665,60900.0
2011-12-15 11:10:00,35.14,35.2,35.14,35.17,77500.0,30.9577,31.0106,30.9577,30.9841,77500.0
2011-12-15 11:15:00,35.17,35.18,35.14,35.14,44800.0,30.9841,30.9929,30.9577,30.9577,44800.0
2011-12-15 11:20:00,35.15,35.24,35.13,35.23,135600.0,30.9665,31.0458,30.9489,31.037,135600.0
2011-12-15 11:25:00,35.24,35.34,35.2,35.33,86700.0,31.0458,31.1339,31.0106,31.1251,86700.0
2011-12-15 11:30:00,35.33,35.37,35.3,35.3,106300.0,31.1251,31.1603,31.0987,31.0987,106300.0
2011-12-15 11:35:00,35.3,35.3,35.25,35.26,92600.0,31.0987,31.0987,31.0546,31.0634,92600.0
2011-12-15 11:40:00,35.26,35.27,35.24,35.27,93300.0,31.0634,31.0722,31.0458,31.0722,93300.0
2011-12-15 11:45:00,35.26,35.29,35.23,35.23,67100.0,31.0634,31.0898,31.037,31.037,67100.0
2011-12-15 11:50:00,35.22,35.23,35.18,35.19,81100.0,31.0282,31.037,30.9929,31.0017,81100.0
2011-12-15 11:55:00,35.2,35.21,35.16,35.17,95900.0,31.0106,31.0194,30.9753,30.9841,95900.0
2011-12-15 12:00:00,35.18,35.24,35.17,35.23,103900.0,30.9929,31.0458,30.9841,31.037,103900.0
2011-12-15 12:05:00,35.23,35.28,35.22,35.26,71000.0,31.037,31.081,31.0282,31.0634,71000.0
2011-12-15 12:10:00,35.26,35.26,35.22,35.24,40200.0,31.0634,31.0634,31.0282,31.0458,40200.0
2011-12-15 12:15:00,35.24,35.27,35.23,35.26,103900.0,31.0458,31.0722,31.037,31.0634,103900.0
2011-12-15 12:20:00,35.27,35.38,35.27,35.33,84800.0,31.0722,31.1691,31.0722,31.1251,84800.0
2011-12-15 12:25:00,35.33,35.35,35.3,35.32,106500.0,31.1251,31.1427,31.0987,31.1163,106500.0
2011-12-15 12:30:00,35.33,35.33,35.29,35.3,47500.0,31.1251,31.1251,31.0898,31.0987,47500.0
2011-12-15 12:35:00,35.31,35.31,35.26,35.26,68000.0,31.1075,31.1075,31.0634,31.0634,68000.0
2011-12-15 12:40:00,35.26,35.29,35.25,35.25,106100.0,31.0634,31.0898,31.0546,31.0546,106100.0
2011-12-15 12:45:00,35.24,35.29,35.24,35.27,47200.0,31.0458,31.0898,31.0458,31.0722,47200.0
2011-12-15 12:50:00,35.27,35.28,35.18,35.18,144700.0,31.0722,31.081,30.9929,30.9929,144700.0
2011-12-15 12:55:00,35.19,35.22,35.18,35.21,63000.0,31.0017,31.0282,30.9929,31.0194,63000.0
2011-12-15 13:00:00,35.22,35.26,35.19,35.25,64600.0,31.0282,31.0634,31.0017,31.0546,64600.0
2011-12-15 13:05:00,35.26,35.3,35.23,35.3,63200.0,31.0634,31.0987,31.037,31.0987,63200.0
2011-12-15 13:10:00,35.3,35.31,35.25,35.25,55600.0,31.0987,31.1075,31.0546,31.0546,55600.0
2011-12-15 13:15:00,35.26,35.34,35.26,35.31,91500.0,31.0634,31.1339,31.0634,31.1075,91500.0
2011-12-15 13:20:00,35.32,35.32,35.27,35.27,54300.0,31.1163,31.1163,31.0722,31.0722,54300.0
2011-12-15 13:25:00,35.27,35.32,35.27,35.31,54900.0,31.0722,31.1163,31.0722,31.1075,54900.0
2011-12-15 13:30:00,35.32,35.32,35.23,35.25,89900.0,31.1163,31.1163,31.037,31.0546,89900.0
2011-12-15 13:35:00,35.25,35.31,35.25,35.31,66000.0,31.0546,31.1075,31.0546,31.1075,66000.0
2011-12-15 13:40:00,35.3,35.31,35.27,35.29,128500.0,31.0987,31.1075,31.0722,31.0898,128500.0
2011-12-15 13:45:00,35.3,35.3,35.29,35.3,76700.0,31.0987,31.0987,31.0898,31.0987,76700.0
2011-12-15 13:50:00,35.3,35.31,35.25,35.26,59600.0,31.0987,31.1075,31.0546,31.0634,59600.0
2011-12-15 13:55:00,35.27,35.28,35.23,35.25,82500.0,31.0722,31.081,31.037,31.0546,82500.0
2011-12-15 14:00:00,35.24,35.31,35.24,35.31,55100.0,31.0458,31.1075,31.0458,31.1075,55100.0
2011-12-15 14:05:00,35.3,35.3,35.25,35.25,79600.0,31.0987,31.0987,31.0546,31.0546,79600.0
2011-12-15 14:10:00,35.26,35.29,35.25,35.27,104100.0,31.0634,31.0898,31.0546,31.0722,104100.0
2011-12-15 14:15:00,35.28,35.31,35.28,35.29,63400.0,31.081,31.1075,31.081,31.0898,63400.0
2011-12-15 14:20:00,35.29,35.3,35.26,35.26,47200.0,31.0898,31.0987,31.0634,31.0634,47200.0
2011-12-15 14:25:00,35.27,35.27,35.16,35.17,178000.0,31.0722,31.0722,30.9753,30.9841,178000.0
2011-12-15 14:30:00,35.18,35.19,35.13,35.16,117300.0,30.9929,31.0017,30.9489,30.9753,117300.0
2011-12-15 14:35:00,35.17,35.22,35.16,35.22,51100.0,30.9841,31.0282,30.9753,31.0282,51100.0
2011-12-15 14:40:00,35.21,35.22,35.18,35.2,88100.0,31.0194,31.0282,30.9929,31.0106,88100.0
2011-12-15 14:45:00,35.19,35.2,35.14,35.15,61400.0,31.0017,31.0106,30.9577,30.9665,61400.0
2011-12-15 14:50:00,35.15,35.16,35.1,35.16,71600.0,30.9665,30.9753,30.9225,30.9753,71600.0
2011-12-15 14:55:00,35.16,35.23,35.16,35.22,104200.0,30.9753,31.037,30.9753,31.0282,104200.0
2011-12-15 15:00:00,35.22,35.24,35.17,35.24,157700.0,31.0282,31.0458,30.9841,31.0458,157700.0
2011-12-15 15:05:00,35.24,35.31,35.22,35.3,134800.0,31.0458,31.1075,31.0282,31.0987,134800.0
2011-12-15 15:10:00,35.29,35.31,35.24,35.25,179400.0,31.0898,31.1075,31.0458,31.0546,179400.0
2011-12-15 15:15:00,35.25,35.31,35.24,35.29,184300.0,31.0546,31.1075,31.0458,31.0898,184300.0
2011-12-15 15:20:00,35.29,35.29,35.22,35.24,181000.0,31.0898,31.0898,31.0282,31.0458,181000.0
2011-12-15 15:25:00,35.24,35.26,35.18,35.22,224100.0,31.0458,31.0634,30.9929,31.0282,224100.0
2011-12-15 15:30:00,35.23,35.28,35.22,35.26,247100.0,31.037,31.081,31.0282,31.0634,247100.0
2011-12-15 15:35:00,35.26,35.29,35.2,35.28,313000.0,31.0634,31.0898,31.0106,31.081,313000.0
2011-12-15 15:40:00,35.28,35.28,35.23,35.23,178900.0,31.081,31.081,31.037,31.037,178900.0
2011-12-15 15:45:00,35.23,35.23,35.15,35.22,252600.0,31.037,31.037,30.9665,31.0282,252600.0
2011-12-15 15:50:00,35.23,35.23,35.12,35.14,202500.0,31.037,31.037,30.9401,30.9577,202500.0
2011-12-15 15:55:00,35.14,35.21,35.14,35.21,439100.0,30.9577,31.0194,30.9577,31.0194,439100.0
2011-12-16 09:30:00,35.45,35.61,35.45,35.58,3262400.0,31.2308,31.3718,31.2308,31.3453,3262400.0
2011-12-16 09:35:00,35.6,35.7,35.48,35.53,161500.0,31.3629,31.451,31.2572,31.3013,161500.0
2011-12-16 09:40:00,35.54,35.55,35.46,35.47,101800.0,31.3101,31.3189,31.2396,31.2484,101800.0
2011-12-16 09:45:00,35.47,35.5,35.41,35.46,89000.0,31.2484,31.2749,31.1956,31.2396,89000.0
2011-12-16 09:50:00,35.47,35.51,35.43,35.5,130800.0,31.2484,31.2837,31.2132,31.2749,130800.0
2011-12-16 09:55:00,35.5,35.68,35.5,35.66,97500.0,31.2749,31.4334,31.2749,31.4158,97500.0
2011-12-16 10:00:00,35.66,35.68,35.6,35.62,203500.0,31.4158,31.4334,31.3629,31.3806,203500.0
2011-12-16 10:05:00,35.62,35.7,35.6,35.67,109800.0,31.3806,31.451,31.3629,31.4246,109800.0
2011-12-16 10:10:00,35.67,35.69,35.64,35.67,89200.0,31.4246,31.4422,31.3982,31.4246,89200.0
2011-12-16 10:15:00,35.68,35.7,35.66,35.69,55400.0,31.4334,31.451,31.4158,31.4422,55400.0
2011-12-16 10:20:00,35.69,35.69,35.61,35.61,96600.0,31.4422,31.4422,31.3718,31.3718,96600.0
2011-12-16 10:25:00,35.61,35.64,35.5,35.52,73100.0,31.3718,31.3982,31.2749,31.2925,73100.0
2011-12-16 10:30:00,35.52,35.54,35.47,35.53,98100.0,31.2925,31.3101,31.2484,31.3013,98100.0
2011-12-16 10:35:00,35.54,35.62,35.54,35.62,106700.0,31.3101,31.3806,31.3101,31.3806,106700.0
2011-12-16 10:40:00,35.62,35.68,35.6,35.67,110400.0,31.3806,31.4334,31.3629,31.4246,110400.0
2011-12-16 10:45:00,35.68,35.7,35.66,35.69,89400.0,31.4334,31.451,31.4158,31.4422,89400.0
2011-12-16 10:50:00,35.69,35.74,35.69,35.71,62400.0,31.4422,31.4863,31.4422,31.4599,62400.0
2011-12-16 10:55:00,35.71,35.72,35.61,35.63,48800.0,31.4599,31.4687,31.3718,31.3894,48800.0
2011-12-16 11:00:00,35.64,35.65,35.59,35.59,97700.0,31.3982,31.407,31.3541,31.3541,97700.0
2011-12-16 11:05:00,35.59,35.59,35.55,35.57,77400.0,31.3541,31.3541,31.3189,31.3365,77400.0
2011-12-16 11:10:00,35.57,35.58,35.51,35.52,69500.0,31.3365,31.3453,31.2837,31.2925,69500.0
2011-12-16 11:15:00,35.53,35.55,35.48,35.5,57400.0,31.3013,31.3189,31.2572,31.2749,57400.0
2011-12-16 11:20:00,35.5,35.55,35.48,35.53,92000.0,31.2749,31.3189,31.2572,31.3013,92000.0
2011-12-16 11:25:00,35.53,35.53,35.46,35.5,51600.0,31.3013,31.3013,31.2396,31.2749,51600.0
2011-12-16 11:30:00,35.51,35.51,35.43,35.43,49300.0,31.2837,31.2837,31.2132,31.2132,49300.0
2011-12-16 11:35:00,35.42,35.43,35.38,35.42,75000.0,31.2044,31.2132,31.1691,31.2044,75000.0
2011-12-16 11:40:00,35.41,35.44,35.38,35.41,47700.0,31.1956,31.222,31.1691,31.1956,47700.0
2011-12-16 11:45:00,35.42,35.45,35.39,35.4,63700.0,31.2044,31.2308,31.1779,31.1868,63700.0
2011-12-16 11:50:00,35.4,35.43,35.38,35.41,54700.0,31.1868,31.2132,31.1691,31.1956,54700.0
2011-12-16 11:55:00,35.41,35.42,35.27,35.27,76100.0,31.1956,31.2044,31.0722,31.0722,76100.0
2011-12-16 12:00:00,35.28,35.35,35.27,35.34,227900.0,31.081,31.1427,31.0722,31.1339,227900.0
2011-12-16 12:05:00,35.34,35.39,35.32,35.38,257000.0,31.1339,31.1779,31.1163,31.1691,257000.0
2011-12-16 12:10:00,35.37,35.4,35.36,35.37,111500.0,31.1603,31.1868,31.1515,31.1603,111500.0
2011-12-16 12:15:00,35.38,35.39,35.32,35.33,60400.0,31.1691,31.1779,31.1163,31.1251,60400.0
2011-12-16 12:20:00,35.34,35.34,35.26,35.28,63400.0,31.1339,31.1339,31.0634,31.081,63400.0
2011-12-16 12:25:00,35.28,35.3,35.27,35.29,94300.0,31.081,31.0987,31.0722,31.0898,94300.0
2011-12-16 12:30:00,35.3,35.3,35.2,35.2,170700.0,31.0987,31.0987,31.0106,31.0106,170700.0
2011-12-16 12:35:00,35.2,35.2,35.15,35.19,71200.0,31.0106,31.0106,30.9665,31.0017,71200.0
2011-12-16 12:40:00,35.18,35.31,35.17,35.28,236800.0,30.9929,31.1075,30.9841,31.081,236800.0
2011-12-16 12:45:00,35.28,35.32,35.24,35.3,93100.0,31.081,31.1163,31.0458,31.0987,93100.0
2011-12-16 12:50:00,35.3,35.38,35.29,35.36,123500.0,31.0987,31.1691,31.0898,31.1515,123500.0
2011-12-16 12:55:00,35.36,35.37,35.29,35.32,84600.0,31.1515,31.1603,31.0898,31.1163,84600.0
2011-12-16 13:00:00,35.32,35.34,35.29,35.29,104100.0,31.1163,31.1339,31.0898,31.0898,104100.0
2011-12-16 13:05:00,35.3,35.3,35.25,35.26,45500.0,31.0987,31.0987,31.0546,31.0634,45500.0
2011-12-16 13:10:00,35.25,35.32,35.25,35.31,40600.0,31.0546,31.1163,31.0546,31.1075,40600.0
2011-12-16 13:15:00,35.31,35.34,35.29,35.34,47100.0,31.1075,31.1339,31.0898,31.1339,47100.0
2011-12-16 13:20:00,35.35,35.4,35.35,35.38,50000.0,31.1427,31.1868,31.1427,31.1691,50000.0
2011-12-16 13:25:00,35.38,35.39,35.35,35.36,35100.0,31.1691,31.1779,31.1427,31.1515,35100.0
2011-12-16 13:30:00,35.36,35.41,35.35,35.41,58800.0,31.1515,31.1956,31.1427,31.1956,58800.0
2011-12-16 13:35:00,35.4,35.45,35.39,35.41,91800.0,31.1868,31.2308,31.1779,31.1956,91800.0
2011-12-16 13:40:00,35.41,35.41,35.35,35.36,45300.0,31.1956,31.1956,31.1427,31.1515,45300.0
2011-12-16 13:45:00,35.37,35.41,35.34,35.41,105800.0,31.1603,31.1956,31.1339,31.1956,105800.0
2011-12-16 13:50:00,35.41,35.43,35.38,35.43,87400.0,31.1956,31.2132,31.1691,31.2132,87400.0
2011-12-16 13:55:00,35.43,35.44,35.31,35.32,86500.0,31.2132,31.222,31.1075,31.1163,86500.0
2011-12-16 14:00:00,35.32,35.36,35.27,35.27,75800.0,31.1163,31.1515,31.0722,31.0722,75800.0
2011-12-16 14:05:00,35.28,35.34,35.27,35.32,39600.0,31.081,31.1339,31.0722,31.1163,39600.0
2011-12-16 14:10:00,35.32,35.38,35.28,35.38,55100.0,31.1163,31.1691,31.081,31.1691,55100.0
2011-12-16 14:15:00,35.39,35.39,35.35,35.37,50700.0,31.1779,31.1779,31.1427,31.1603,50700.0
2011-12-16 14:20:00,35.37,35.38,35.3,35.33,59900.0,31.1603,31.1691,31.0987,31.1251,59900.0
2011-12-16 14:25:00,35.33,35.36,35.31,35.31,44500.0,31.1251,31.1515,31.1075,31.1075,44500.0
2011-12-16 14:30:00,35.31,35.39,35.28,35.38,62900.0,31.1075,31.1779,31.081,31.1691,62900.0
2011-12-16 14:35:00,35.39,35.4,35.35,35.39,65000.0,31.1779,31.1868,31.1427,31.1779,65000.0
2011-12-16 14:40:00,35.38,35.39,35.35,35.36,65800.0,31.1691,31.1779,31.1427,31.1515,65800.0
2011-12-16 14:45:00,35.37,35.47,35.37,35.45,100300.0,31.1603,31.2484,31.1603,31.2308,100300.0
2011-12-16 14:50:00,35.45,35.48,35.44,35.44,89300.0,31.2308,31.2572,31.222,31.222,89300.0
2011-12-16 14:55:00,35.44,35.46,35.42,35.45,85600.0,31.222,31.2396,31.2044,31.2308,85600.0
2011-12-16 15:00:00,35.44,35.44,35.39,35.4,93500.0,31.222,31.222,31.1779,31.1868,93500.0
2011-12-16 15:05:00,35.4,35.41,35.37,35.38,67700.0,31.1868,31.1956,31.1603,31.1691,67700.0
2011-12-16 15:10:00,35.37,35.43,35.37,35.41,172500.0,31.1603,31.2132,31.1603,31.1956,172500.0
2011-12-16 15:15:00,35.42,35.43,35.4,35.4,118000.0,31.2044,31.2132,31.1868,31.1868,118000.0
2011-12-16 15:20:00,35.4,35.43,35.35,35.38,181000.0,31.1868,31.2132,31.1427,31.1691,181000.0
2011-12-16 15:25:00,35.38,35.42,35.37,35.4,171600.0,31.1691,31.2044,31.1603,31.1868,171600.0
2011-12-16 15:30:00,35.39,35.5,35.39,35.45,169800.0,31.1779,31.2749,31.1779,31.2308,169800.0
2011-12-16 15:35:00,35.46,35.46,35.42,35.44,229600.0,31.2396,31.2396,31.2044,31.222,229600.0
2011-12-16 15:40:00,35.44,35.48,35.41,35.43,248700.0,31.222,31.2572,31.1956,31.2132,248700.0
2011-12-16 15:45:00,35.43,35.51,35.43,35.5,335500.0,31.2132,31.2837,31.2132,31.2749,335500.0
2011-12-16 15:50:00,35.51,35.51,35.4,35.41,332900.0,31.2837,31.2837,31.1868,31.1956,332900.0
2011-12-16 15:55:00,35.41,35.41,35.33,35.34,1294900.0,31.1956,31.1956,31.1251,31.1339,1294900.0
2011-12-19 09:30:00,35.39,35.55,35.39,35.52,160900.0,31.1779,31.3189,31.1779,31.2925,160900.0
2011-12-19 09:35:00,35.52,35.54,35.41,35.43,109800.0,31.2925,31.3101,31.1956,31.2132,109800.0
2011-12-19 09:40:00,35.43,35.5,35.42,35.49,100300.0,31.2132,31.2749,31.2044,31.266,100300.0
2011-12-19 09:45:00,35.49,35.49,35.35,35.37,72600.0,31.266,31.266,31.1427,31.1603,72600.0
2011-12-19 09:50:00,35.37,35.4,35.27,35.28,64600.0,31.1603,31.1868,31.0722,31.081,64600.0
2011-12-19 09:55:00,35.28,35.31,35.25,35.28,48700.0,31.081,31.1075,31.0546,31.081,48700.0
2011-12-19 10:00:00,35.29,35.29,35.19,35.23,76000.0,31.0898,31.0898,31.0017,31.037,76000.0
2011-12-19 10:05:00,35.23,35.23,35.17,35.18,92100.0,31.037,31.037,30.9841,30.9929,92100.0
2011-12-19 10:10:00,35.18,35.19,35.12,35.14,86300.0,30.9929,31.0017,30.9401,30.9577,86300.0
2011-12-19 10:15:00,35.15,35.15,35.01,35.02,142300.0,30.9665,30.9665,30.8432,30.852,142300.0
2011-12-19 10:20:00,35.03,35.06,34.96,34.96,129700.0,30.8608,30.8872,30.7991,30.7991,129700.0
2011-12-19 10:25:00,34.97,34.99,34.93,34.94,115200.0,30.8079,30.8256,30.7727,30.7815,115200.0
2011-12-19 10:30:00,34.95,35.05,34.95,35.05,120600.0,30.7903,30.8784,30.7903,30.8784,120600.0
2011-12-19 10:35:00,35.05,35.05,34.98,34.99,161500.0,30.8784,30.8784,30.8167,30.8256,161500.0
2011-12-19 10:40:00,34.99,34.99,34.97,34.98,56700.0,30.8256,30.8256,30.8079,30.8167,56700.0
2011-12-19 10:45:00,34.97,34.98,34.8,34.81,156300.0,30.8079,30.8167,30.6582,30.667,156300.0
2011-12-19 10:50:00,34.8,34.8,34.7,34.72,185600.0,30.6582,30.6582,30.5701,30.5877,185600.0
2011-12-19 10:55:00,34.72,34.73,34.65,34.66,281100.0,30.5877,30.5965,30.526,30.5348,281100.0
2011-12-19 11:00:00,34.65,34.68,34.55,34.59,164100.0,30.526,30.5524,30.4379,30.4732,164100.0
2011-12-19 11:05:00,34.59,34.65,34.51,34.63,157700.0,30.4732,30.526,30.4027,30.5084,157700.0
2011-12-19 11:10:00,34.63,34.71,34.62,34.67,87600.0,30.5084,30.5789,30.4996,30.5436,87600.0
2011-12-19 11:15:00,34.67,34.69,34.62,34.67,80800.0,30.5436,30.5613,30.4996,30.5436,80800.0
2011-12-19 11:20:00,34.68,34.68,34.6,34.61,73000.0,30.5524,30.5524,30.482,30.4908,73000.0
2011-12-19 11:25:00,34.62,34.73,34.61,34.73,132500.0,30.4996,30.5965,30.4908,30.5965,132500.0
2011-12-19 11:30:00,34.73,34.74,34.69,34.73,87600.0,30.5965,30.6053,30.5613,30.5965,87600.0
2011-12-19 11:35:00,34.73,34.74,34.67,34.67,59100.0,30.5965,30.6053,30.5436,30.5436,59100.0
2011-12-19 11:40:00,34.68,34.68,34.62,34.65,143000.0,30.5524,30.5524,30.4996,30.526,143000.0
2011-12-19 11:45:00,34.64,34.67,34.59,34.62,142700.0,30.5172,30.5436,30.4732,30.4996,142700.0
2011-12-19 11:50:00,34.62,34.68,34.61,34.66,52800.0,30.4996,30.5524,30.4908,30.5348,52800.0
2011-12-19 11:55:00,34.66,34.7,34.64,34.64,91200.0,30.5348,30.5701,30.5172,30.5172,91200.0
2011-12-19 12:00:00,34.64,34.78,34.63,34.77,206500.0,30.5172,30.6405,30.5084,30.6317,206500.0
2011-12-19 12:05:00,34.77,34.82,34.77,34.82,100700.0,30.6317,30.6758,30.6317,30.6758,100700.0
2011-12-19 12:10:00,34.82,34.83,34.78,34.81,79300.0,30.6758,30.6846,30.6405,30.667,79300.0
2011-12-19 12:15:00,34.8,34.86,34.78,34.85,77600.0,30.6582,30.711,30.6405,30.7022,77600.0
2011-12-19 12:20:00,34.85,34.89,34.85,34.89,95300.0,30.7022,30.7375,30.7022,30.7375,95300.0
2011-12-19 12:25:00,34.89,34.94,34.88,34.91,95800.0,30.7375,30.7815,30.7286,30.7551,95800.0
2011-12-19 12:30:00,34.91,34.91,34.83,34.89,87700.0,30.7551,30.7551,30.6846,30.7375,87700.0
2011-12-19 12:35:00,34.89,34.93,34.84,34.92,72500.0,30.7375,30.7727,30.6934,30.7639,72500.0
2011-12-19 12:40:00,34.93,34.98,34.91,34.96,91700.0,30.7727,30.8167,30.7551,30.7991,91700.0
2011-12-19 12:45:00,34.96,34.97,34.88,34.88,74900.0,30.7991,30.8079,30.7286,30.7286,74900.0
2011-12-19 12:50:00,34.88,35.0,34.88,35.0,101700.0,30.7286,30.8344,30.7286,30.8344,101700.0
2011-12-19 12:55:00,34.98,35.03,34.98,35.03,90600.0,30.8167,30.8608,30.8167,30.8608,90600.0
2011-12-19 13:00:00,35.03,35.03,34.99,35.0,80300.0,30.8608,30.8608,30.8256,30.8344,80300.0
2011-12-19 13:05:00,35.01,35.01,34.98,34.98,39600.0,30.8432,30.8432,30.8167,30.8167,39600.0
2011-12-19 13:10:00,34.99,34.99,34.9,34.91,87700.0,30.8256,30.8256,30.7463,30.7551,87700.0
2011-12-19 13:15:00,34.9,34.91,34.85,34.85,107400.0,30.7463,30.7551,30.7022,30.7022,107400.0
2011-12-19 13:20:00,34.85,34.86,34.83,34.86,80900.0,30.7022,30.711,30.6846,30.711,80900.0
2011-12-19 13:25:00,34.86,34.9,34.85,34.89,88300.0,30.711,30.7463,30.7022,30.7375,88300.0
2011-12-19 13:30:00,34.89,34.91,34.87,34.88,63100.0,30.7375,30.7551,30.7198,30.7286,63100.0
2011-12-19 13:35:00,34.88,34.89,34.84,34.89,54200.0,30.7286,30.7375,30.6934,30.7375,54200.0
2011-12-19 13:40:00,34.89,34.92,34.88,34.91,72400.0,30.7375,30.7639,30.7286,30.7551,72400.0
2011-12-19 13:45:00,34.91,34.92,34.86,34.89,78900.0,30.7551,30.7639,30.711,30.7375,78900.0
2011-12-19 13:50:00,34.89,34.95,34.88,34.94,85800.0,30.7375,30.7903,30.7286,30.7815,85800.0
2011-12-19 13:55:00,34.95,34.95,34.88,34.89,46500.0,30.7903,30.7903,30.7286,30.7375,46500.0
2011-12-19 14:00:00,34.89,34.9,34.81,34.82,79000.0,30.7375,30.7463,30.667,30.6758,79000.0
2011-12-19 14:05:00,34.82,34.82,34.8,34.82,55700.0,30.6758,30.6758,30.6582,30.6758,55700.0
2011-12-19 14:10:00,34.82,34.83,34.8,34.82,70500.0,30.6758,30.6846,30.6582,30.6758,70500.0
2011-12-19 14:15:00,34.81,34.82,34.72,34.72,63800.0,30.667,30.6758,30.5877,30.5877,63800.0
2011-12-19 14:20:00,34.72,34.74,34.68,34.69,66800.0,30.5877,30.6053,30.5524,30.5613,66800.0
2011-12-19 14:25:00,34.68,34.7,34.68,34.7,55600.0,30.5524,30.5701,30.5524,30.5701,55600.0
2011-12-19 14:30:00,34.7,34.72,34.69,34.7,75600.0,30.5701,30.5877,30.5613,30.5701,75600.0
2011-12-19 14:35:00,34.7,34.71,34.69,34.7,78100.0,30.5701,30.5789,30.5613,30.5701,78100.0
2011-12-19 14:40:00,34.71,34.74,34.7,34.74,103700.0,30.5789,30.6053,30.5701,30.6053,103700.0
2011-12-19 14:45:00,34.75,34.81,34.72,34.79,130000.0,30.6141,30.667,30.5877,30.6494,130000.0
2011-12-19 14:50:00,34.79,34.8,34.76,34.76,60400.0,30.6494,30.6582,30.6229,30.6229,60400.0
2011-12-19 14:55:00,34.76,34.81,34.75,34.81,123800.0,30.6229,30.667,30.6141,30.667,123800.0
2011-12-19 15:00:00,34.81,34.81,34.62,34.62,128200.0,30.667,30.667,30.4996,30.4996,128200.0
2011-12-19 15:05:00,34.63,34.67,34.57,34.58,294200.0,30.5084,30.5436,30.4555,30.4643,294200.0
2011-12-19 15:10:00,34.58,34.6,34.56,34.58,176100.0,30.4643,30.482,30.4467,30.4643,176100.0
2011-12-19 15:15:00,34.58,34.63,34.56,34.63,197600.0,30.4643,30.5084,30.4467,30.5084,197600.0
2011-12-19 15:20:00,34.64,34.66,34.61,34.65,267800.0,30.5172,30.5348,30.4908,30.526,267800.0
2011-12-19 15:25:00,34.65,34.66,34.63,34.64,454100.0,30.526,30.5348,30.5084,30.5172,454100.0
2011-12-19 15:30:00,34.64,34.67,34.6,34.66,354100.0,30.5172,30.5436,30.482,30.5348,354100.0
2011-12-19 15:35:00,34.66,34.71,34.64,34.7,259500.0,30.5348,30.5789,30.5172,30.5701,259500.0
2011-12-19 15:40:00,34.7,34.74,34.64,34.69,437500.0,30.5701,30.6053,30.5172,30.5613,437500.0
2011-12-19 15:45:00,34.7,34.71,34.66,34.7,390200.0,30.5701,30.5789,30.5348,30.5701,390200.0
2011-12-19 15:50:00,34.69,34.71,34.62,34.66,508200.0,30.5613,30.5789,30.4996,30.5348,508200.0
2011-12-19 15:55:00,34.66,34.74,34.66,34.73,562300.0,30.5348,30.6053,30.5348,30.5965,562300.0
2011-12-20 09:30:00,35.17,35.33,35.15,35.29,231000.0,30.9841,31.1251,30.9665,31.0898,231000.0
2011-12-20 09:35:00,35.3,35.55,35.29,35.51,152200.0,31.0987,31.3189,31.0898,31.2837,152200.0
2011-12-20 09:40:00,35.5,35.6,35.46,35.55,186000.0,31.2749,31.3629,31.2396,31.3189,186000.0
2011-12-20 09:45:00,35.56,35.57,35.42,35.45,120200.0,31.3277,31.3365,31.2044,31.2308,120200.0
2011-12-20 09:50:00,35.45,35.52,35.43,35.5,133800.0,31.2308,31.2925,31.2132,31.2749,133800.0
2011-12-20 09:55:00,35.51,35.63,35.49,35.63,109100.0,31.2837,31.3894,31.266,31.3894,109100.0
2011-12-20 10:00:00,35.63,35.71,35.63,35.7,122300.0,31.3894,31.4599,31.3894,31.451,122300.0
2011-12-20 10:05:00,35.7,35.78,35.62,35.76,215500.0,31.451,31.5215,31.3806,31.5039,215500.0
2011-12-20 10:10:00,35.76,35.77,35.7,35.77,140600.0,31.5039,31.5127,31.451,31.5127,140600.0
2011-12-20 10:15:00,35.77,35.78,35.7,35.7,108700.0,31.5127,31.5215,31.451,31.451,108700.0
2011-12-20 10:20:00,35.71,35.72,35.64,35.68,75600.0,31.4599,31.4687,31.3982,31.4334,75600.0
2011-12-20 10:25:00,35.67,35.85,35.67,35.83,149900.0,31.4246,31.5832,31.4246,31.5656,149900.0
2011-12-20 10:30:00,35.84,35.86,35.83,35.85,100300.0,31.5744,31.592,31.5656,31.5832,100300.0
2011-12-20 10:35:00,35.85,35.86,35.82,35.85,78000.0,31.5832,31.592,31.5568,31.5832,78000.0
2011-12-20 10:40:00,35.85,35.88,35.85,35.88,85000.0,31.5832,31.6096,31.5832,31.6096,85000.0
2011-12-20 10:45:00,35.88,35.92,35.88,35.91,66900.0,31.6096,31.6449,31.6096,31.6361,66900.0
2011-12-20 10:50:00,35.91,35.96,35.91,35.94,115400.0,31.6361,31.6801,31.6361,31.6625,115400.0
2011-12-20 10:55:00,35.94,35.98,35.92,35.94,94600.0,31.6625,31.6977,31.6449,31.6625,94600.0
2011-12-20 11:00:00,35.94,35.95,35.91,35.94,76500.0,31.6625,31.6713,31.6361,31.6625,76500.0
2011-12-20 11:05:00,35.93,35.98,35.91,35.91,100700.0,31.6537,31.6977,31.6361,31.6361,100700.0
2011-12-20 11:10:00,35.91,35.99,35.9,35.97,135900.0,31.6361,31.7065,31.6272,31.6889,135900.0
2011-12-20 11:15:00,35.97,36.0,35.96,35.98,76900.0,31.6889,31.7153,31.6801,31.6977,76900.0
2011-12-20 11:20:00,35.98,35.99,35.93,35.93,59300.0,31.6977,31.7065,31.6537,31.6537,59300.0
2011-12-20 11:25:00,35.94,35.94,35.86,35.9,81000.0,31.6625,31.6625,31.592,31.6272,81000.0
2011-12-20 11:30:00,35.9,35.91,35.86,35.88,66100.0,31.6272,31.6361,31.592,31.6096,66100.0
2011-12-20 11:35:00,35.89,35.92,35.87,35.88,50000.0,31.6184,31.6449,31.6008,31.6096,50000.0
2011-12-20 11:40:00,35.88,35.88,35.81,35.83,70900.0,31.6096,31.6096,31.548,31.5656,70900.0
2011-12-20 11:45:00,35.83,35.89,35.82,35.89,121900.0,31.5656,31.6184,31.5568,31.6184,121900.0
2011-12-20 11:50:00,35.89,35.96,35.86,35.92,90900.0,31.6184,31.6801,31.592,31.6449,90900.0
2011-12-20 11:55:00,35.91,35.93,35.9,35.91,59400.0,31.6361,31.6537,31.6272,31.6361,59400.0
2011-12-20 12:00:00,35.91,35.93,35.88,35.92,93100.0,31.6361,31.6537,31.6096,31.6449,93100.0
2011-12-20 12:05:00,35.92,35.92,35.89,35.91,55900.0,31.6449,31.6449,31.6184,31.6361,55900.0
2011-12-20 12:10:00,35.91,35.92,35.89,35.9,68200.0,31.6361,31.6449,31.6184,31.6272,68200.0
2011-12-20 12:15:00,35.89,35.95,35.89,35.93,90400.0,31.6184,31.6713,31.6184,31.6537,90400.0
2011-12-20 12:20:00,35.92,35.98,35.92,35.97,106300.0,31.6449,31.6977,31.6449,31.6889,106300.0
2011-12-20 12:25:00,35.97,36.03,35.96,36.03,133900.0,31.6889,31.7418,31.6801,31.7418,133900.0
2011-12-20 12:30:00,36.03,36.04,36.0,36.04,62500.0,31.7418,31.7506,31.7153,31.7506,62500.0
2011-12-20 12:35:00,36.03,36.05,36.0,36.05,74400.0,31.7418,31.7594,31.7153,31.7594,74400.0
2011-12-20 12:40:00,36.04,36.1,36.04,36.09,96800.0,31.7506,31.8034,31.7506,31.7946,96800.0
2011-12-20 12:45:00,36.09,36.09,36.06,36.07,53700.0,31.7946,31.7946,31.7682,31.777,53700.0
2011-12-20 12:50:00,36.07,36.11,36.07,36.1,59700.0,31.777,31.8123,31.777,31.8034,59700.0
2011-12-20 12:55:00,36.09,36.09,36.01,36.02,84000.0,31.7946,31.7946,31.7242,31.733,84000.0
2011-12-20 13:00:00,36.03,36.13,36.03,36.09,115300.0,31.7418,31.8299,31.7418,31.7946,115300.0
2011-12-20 13:05:00,36.09,36.16,36.09,36.15,76300.0,31.7946,31.8563,31.7946,31.8475,76300.0
2011-12-20 13:10:00,36.15,36.19,36.13,36.15,99400.0,31.8475,31.8827,31.8299,31.8475,99400.0
2011-12-20 13:15:00,36.16,36.16,36.1,36.1,27400.0,31.8563,31.8563,31.8034,31.8034,27400.0
2011-12-20 13:20:00,36.1,36.15,36.1,36.12,44700.0,31.8034,31.8475,31.8034,31.8211,44700.0
2011-12-20 13:25:00,36.12,36.16,36.12,36.14,40900.0,31.8211,31.8563,31.8211,31.8387,40900.0
2011-12-20 13:30:00,36.13,36.15,36.12,36.14,77400.0,31.8299,31.8475,31.8211,31.8387,77400.0
2011-12-20 13:35:00,36.15,36.18,36.14,36.15,46500.0,31.8475,31.8739,31.8387,31.8475,46500.0
2011-12-20 13:40:00,36.16,36.19,36.14,36.18,53200.0,31.8563,31.8827,31.8387,31.8739,53200.0
2011-12-20 13:45:00,36.18,36.18,36.11,36.15,111000.0,31.8739,31.8739,31.8123,31.8475,111000.0
2011-12-20 13:50:00,36.15,36.18,36.15,36.16,68300.0,31.8475,31.8739,31.8475,31.8563,68300.0
2011-12-20 13:55:00,36.17,36.18,36.16,36.17,39400.0,31.8651,31.8739,31.8563,31.8651,39400.0
2011-12-20 14:00:00,36.17,36.2,36.16,36.17,113500.0,31.8651,31.8915,31.8563,31.8651,113500.0
2011-12-20 14:05:00,36.17,36.22,36.16,36.2,72300.0,31.8651,31.9092,31.8563,31.8915,72300.0
2011-12-20 14:10:00,36.2,36.2,36.14,36.17,102500.0,31.8915,31.8915,31.8387,31.8651,102500.0
2011-12-20 14:15:00,36.18,36.2,36.17,36.2,64300.0,31.8739,31.8915,31.8651,31.8915,64300.0
2011-12-20 14:20:00,36.2,36.24,36.19,36.22,55200.0,31.8915,31.9268,31.8827,31.9092,55200.0
2011-12-20 14:25:00,36.22,36.23,36.2,36.21,75500.0,31.9092,31.918,31.8915,31.9003,75500.0
2011-12-20 14:30:00,36.21,36.25,36.21,36.21,65700.0,31.9003,31.9356,31.9003,31.9003,65700.0
2011-12-20 14:35:00,36.21,36.24,36.21,36.23,76600.0,31.9003,31.9268,31.9003,31.918,76600.0
2011-12-20 14:40:00,36.23,36.34,36.22,36.33,111700.0,31.918,32.0149,31.9092,32.0061,111700.0
2011-12-20 14:45:00,36.33,36.34,36.26,36.27,114100.0,32.0061,32.0149,31.9444,31.9532,114100.0
2011-12-20 14:50:00,36.28,36.31,36.28,36.28,86300.0,31.962,31.9884,31.962,31.962,86300.0
2011-12-20 14:55:00,36.29,36.29,36.26,36.29,118300.0,31.9708,31.9708,31.9444,31.9708,118300.0
2011-12-20 15:00:00,36.28,36.3,36.27,36.29,110800.0,31.962,31.9796,31.9532,31.9708,110800.0
2011-12-20 15:05:00,36.29,36.31,36.24,36.29,138700.0,31.9708,31.9884,31.9268,31.9708,138700.0
2011-12-20 15:10:00,36.29,36.31,36.28,36.31,79200.0,31.9708,31.9884,31.962,31.9884,79200.0
2011-12-20 15:15:00,36.31,36.35,36.3,36.33,109300.0,31.9884,32.0237,31.9796,32.0061,109300.0
2011-12-20 15:20:00,36.33,36.35,36.32,36.34,140300.0,32.0061,32.0237,31.9973,32.0149,140300.0
2011-12-20 15:25:00,36.35,36.38,36.34,36.38,209400.0,32.0237,32.0501,32.0149,32.0501,209400.0
2011-12-20 15:30:00,36.38,36.38,36.26,36.27,311000.0,32.0501,32.0501,31.9444,31.9532,311000.0
2011-12-20 15:35:00,36.27,36.28,36.23,36.25,202600.0,31.9532,31.962,31.918,31.9356,202600.0
2011-12-20 15:40:00,36.25,36.32,36.23,36.24,288000.0,31.9356,31.9973,31.918,31.9268,288000.0
2011-12-20 15:45:00,36.25,36.3,36.24,36.27,326000.0,31.9356,31.9796,31.9268,31.9532,326000.0
2011-12-20 15:50:00,36.27,36.27,36.19,36.2,302500.0,31.9532,31.9532,31.8827,31.8915,302500.0
2011-12-20 15:55:00,36.2,36.2,36.13,36.18,730400.0,31.8915,31.8915,31.8299,31.8739,730400.0
2011-12-21 09:30:00,36.23,36.7,36.23,36.43,248100.0,31.918,32.332,31.918,32.0942,248100.0
2011-12-21 09:35:00,36.43,36.45,36.32,36.38,157900.0,32.0942,32.1118,31.9973,32.0501,157900.0
2011-12-21 09:40:00,36.37,36.44,36.34,36.44,83500.0,32.0413,32.103,32.0149,32.103,83500.0
2011-12-21 09:45:00,36.44,36.47,36.39,36.42,152400.0,32.103,32.1294,32.0589,32.0854,152400.0
2011-12-21 09:50:00,36.42,36.48,36.35,36.4,101200.0,32.0854,32.1382,32.0237,32.0677,101200.0
2011-12-21 09:55:00,36.39,36.4,36.29,36.29,68700.0,32.0589,32.0677,31.9708,31.9708,68700.0
2011-12-21 10:00:00,36.29,36.34,36.22,36.3,153400.0,31.9708,32.0149,31.9092,31.9796,153400.0
2011-12-21 10:05:00,36.3,36.34,36.29,36.29,80100.0,31.9796,32.0149,31.9708,31.9708,80100.0
2011-12-21 10:10:00,36.29,36.39,36.27,36.36,96300.0,31.9708,32.0589,31.9532,32.0325,96300.0
2011-12-21 10:15:00,36.36,36.38,36.3,36.3,65200.0,32.0325,32.0501,31.9796,31.9796,65200.0
2011-12-21 10:20:00,36.31,36.37,36.3,36.3,105100.0,31.9884,32.0413,31.9796,31.9796,105100.0
2011-12-21 10:25:00,36.29,36.3,36.18,36.18,55400.0,31.9708,31.9796,31.8739,31.8739,55400.0
2011-12-21 10:30:00,36.19,36.26,36.18,36.21,118400.0,31.8827,31.9444,31.8739,31.9003,118400.0
2011-12-21 10:35:00,36.22,36.23,36.16,36.21,90300.0,31.9092,31.918,31.8563,31.9003,90300.0
2011-12-21 10:40:00,36.22,36.23,36.08,36.08,81500.0,31.9092,31.918,31.7858,31.7858,81500.0
2011-12-21 10:45:00,36.08,36.19,36.07,36.16,84100.0,31.7858,31.8827,31.777,31.8563,84100.0
2011-12-21 10:50:00,36.15,36.15,36.06,36.11,74200.0,31.8475,31.8475,31.7682,31.8123,74200.0
2011-12-21 10:55:00,36.1,36.11,36.0,36.03,93700.0,31.8034,31.8123,31.7153,31.7418,93700.0
2011-12-21 11:00:00,36.03,36.04,35.94,35.95,100200.0,31.7418,31.7506,31.6625,31.6713,100200.0
2011-12-21 11:05:00,35.96,36.01,35.92,36.0,132500.0,31.6801,31.7242,31.6449,31.7153,132500.0
2011-12-21 11:10:00,35.99,36.0,35.87,35.87,113400.0,31.7065,31.7153,31.6008,31.6008,113400.0
2011-12-21 11:15:00,35.86,35.87,35.8,35.86,97300.0,31.592,31.6008,31.5391,31.592,97300.0
2011-12-21 11:20:00,35.86,35.91,35.81,35.86,73300.0,31.592,31.6361,31.548,31.592,73300.0
2011-12-21 11:25:00,35.86,35.92,35.85,35.91,86500.0,31.592,31.6449,31.5832,31.6361,86500.0
2011-12-21 11:30:00,35.9,35.96,35.87,35.91,94200.0,31.6272,31.6801,31.6008,31.6361,94200.0
2011-12-21 11:35:00,35.92,35.93,35.87,35.87,56400.0,31.6449,31.6537,31.6008,31.6008,56400.0
2011-12-21 11:40:00,35.88,35.88,35.8,35.82,88300.0,31.6096,31.6096,31.5391,31.5568,88300.0
2011-12-21 11:45:00,35.82,35.92,35.82,35.92,80500.0,31.5568,31.6449,31.5568,31.6449,80500.0
2011-12-21 11:50:00,35.92,35.95,35.83,35.87,148000.0,31.6449,31.6713,31.5656,31.6008,148000.0
2011-12-21 11:55:00,35.87,35.89,35.82,35.87,71100.0,31.6008,31.6184,31.5568,31.6008,71100.0
2011-12-21 12:00:00,35.87,35.95,35.87,35.92,48700.0,31.6008,31.6713,31.6008,31.6449,48700.0
2011-12-21 12:05:00,35.92,35.93,35.78,35.81,53500.0,31.6449,31.6537,31.5215,31.548,53500.0
2011-12-21 12:10:00,35.81,35.82,35.78,35.78,47700.0,31.548,31.5568,31.5215,31.5215,47700.0
2011-12-21 12:15:00,35.78,35.84,35.76,35.83,55600.0,31.5215,31.5744,31.5039,31.5656,55600.0
2011-12-21 12:20:00,35.84,35.88,35.84,35.86,140400.0,31.5744,31.6096,31.5744,31.592,140400.0
2011-12-21 12:25:00,35.87,35.87,35.75,35.76,52700.0,31.6008,31.6008,31.4951,31.5039,52700.0
2011-12-21 12:30:00,35.77,35.78,35.75,35.78,49300.0,31.5127,31.5215,31.4951,31.5215,49300.0
2011-12-21 12:35:00,35.78,35.86,35.77,35.84,69700.0,31.5215,31.592,31.5127,31.5744,69700.0
2011-12-21 12:40:00,35.84,35.88,35.84,35.88,94200.0,31.5744,31.6096,31.5744,31.6096,94200.0
2011-12-21 12:45:00,35.88,35.95,35.87,35.94,51900.0,31.6096,31.6713,31.6008,31.6625,51900.0
2011-12-21 12:50:00,35.94,35.97,35.91,35.91,44500.0,31.6625,31.6889,31.6361,31.6361,44500.0
2011-12-21 12:55:00,35.91,35.97,35.9,35.97,63600.0,31.6361,31.6889,31.6272,31.6889,63600.0
2011-12-21 13:00:00,35.97,36.04,35.95,35.99,119300.0,31.6889,31.7506,31.6713,31.7065,119300.0
2011-12-21 13:05:00,36.0,36.04,35.99,36.02,41800.0,31.7153,31.7506,31.7065,31.733,41800.0
2011-12-21 13:10:00,36.01,36.01,35.96,35.98,40300.0,31.7242,31.7242,31.6801,31.6977,40300.0
2011-12-21 13:15:00,35.98,35.98,35.92,35.95,47000.0,31.6977,31.6977,31.6449,31.6713,47000.0
2011-12-21 13:20:00,35.96,35.99,35.95,35.97,41100.0,31.6801,31.7065,31.6713,31.6889,41100.0
2011-12-21 13:25:00,35.98,36.02,35.98,35.99,53800.0,31.6977,31.733,31.6977,31.7065,53800.0
2011-12-21 13:30:00,35.99,35.99,35.91,35.93,44300.0,31.7065,31.7065,31.6361,31.6537,44300.0
2011-12-21 13:35:00,35.93,36.01,35.93,35.99,64800.0,31.6537,31.7242,31.6537,31.7065,64800.0
2011-12-21 13:40:00,35.99,36.0,35.91,35.93,71800.0,31.7065,31.7153,31.6361,31.6537,71800.0
2011-12-21 13:45:00,35.93,35.96,35.92,35.95,55900.0,31.6537,31.6801,31.6449,31.6713,55900.0
2011-12-21 13:50:00,35.94,36.08,35.93,36.04,112200.0,31.6625,31.7858,31.6537,31.7506,112200.0
2011-12-21 13:55:00,36.03,36.08,36.01,36.04,80900.0,31.7418,31.7858,31.7242,31.7506,80900.0
2011-12-21 14:00:00,36.05,36.14,36.05,36.12,85000.0,31.7594,31.8387,31.7594,31.8211,85000.0
2011-12-21 14:05:00,36.12,36.13,36.08,36.11,69700.0,31.8211,31.8299,31.7858,31.8123,69700.0
2011-12-21 14:10:00,36.12,36.13,36.06,36.07,60200.0,31.8211,31.8299,31.7682,31.777,60200.0
2011-12-21 14:15:00,36.07,36.11,36.03,36.06,31700.0,31.777,31.8123,31.7418,31.7682,31700.0
2011-12-21 14:20:00,36.06,36.08,36.03,36.04,35800.0,31.7682,31.7858,31.7418,31.7506,35800.0
2011-12-21 14:25:00,36.04,36.08,36.03,36.04,73000.0,31.7506,31.7858,31.7418,31.7506,73000.0
2011-12-21 14:30:00,36.03,36.07,35.99,36.0,55400.0,31.7418,31.777,31.7065,31.7153,55400.0
2011-12-21 14:35:00,36.01,36.11,36.01,36.06,71100.0,31.7242,31.8123,31.7242,31.7682,71100.0
2011-12-21 14:40:00,36.07,36.12,36.04,36.04,61600.0,31.777,31.8211,31.7506,31.7506,61600.0
2011-12-21 14:45:00,36.05,36.15,36.04,36.11,99400.0,31.7594,31.8475,31.7506,31.8123,99400.0
2011-12-21 14:50:00,36.11,36.14,36.09,36.09,69200.0,31.8123,31.8387,31.7946,31.7946,69200.0
2011-12-21 14:55:00,36.08,36.11,36.04,36.04,70800.0,31.7858,31.8123,31.7506,31.7506,70800.0
2011-12-21 15:00:00,36.04,36.07,36.01,36.05,109800.0,31.7506,31.777,31.7242,31.7594,109800.0
2011-12-21 15:05:00,36.06,36.1,36.05,36.09,79300.0,31.7682,31.8034,31.7594,31.7946,79300.0
2011-12-21 15:10:00,36.09,36.19,36.09,36.18,100000.0,31.7946,31.8827,31.7946,31.8739,100000.0
2011-12-21 15:15:00,36.17,36.26,36.17,36.21,80300.0,31.8651,31.9444,31.8651,31.9003,80300.0
2011-12-21 15:20:00,36.21,36.25,36.18,36.19,71800.0,31.9003,31.9356,31.8739,31.8827,71800.0
2011-12-21 15:25:00,36.18,36.22,36.17,36.19,89800.0,31.8739,31.9092,31.8651,31.8827,89800.0
2011-12-21 15:30:00,36.18,36.29,36.18,36.25,108300.0,31.8739,31.9708,31.8739,31.9356,108300.0
2011-12-21 15:35:00,36.25,36.31,36.25,36.29,113500.0,31.9356,31.9884,31.9356,31.9708,113500.0
2011-12-21 15:40:00,36.29,36.31,36.27,36.3,155500.0,31.9708,31.9884,31.9532,31.9796,155500.0
2011-12-21 15:45:00,36.3,36.3,36.19,36.22,181400.0,31.9796,31.9796,31.8827,31.9092,181400.0
2011-12-21 15:50:00,36.22,36.22,36.14,36.21,234500.0,31.9092,31.9092,31.8387,31.9003,234500.0
2011-12-21 15:55:00,36.21,36.27,36.2,36.26,303800.0,31.9003,31.9532,31.8915,31.9444,303800.0
2011-12-22 09:30:00,36.38,36.42,36.26,36.39,115600.0,32.0501,32.0854,31.9444,32.0589,115600.0
2011-12-22 09:35:00,36.4,36.57,36.37,36.56,80200.0,32.0677,32.2175,32.0413,32.2087,80200.0
2011-12-22 09:40:00,36.56,36.66,36.54,36.55,113800.0,32.2087,32.2968,32.1911,32.1999,113800.0
2011-12-22 09:45:00,36.56,36.61,36.5,36.52,111900.0,32.2087,32.2527,32.1558,32.1735,111900.0
2011-12-22 09:50:00,36.52,36.56,36.5,36.56,81400.0,32.1735,32.2087,32.1558,32.2087,81400.0
2011-12-22 09:55:00,36.55,36.61,36.55,36.6,86100.0,32.1999,32.2527,32.1999,32.2439,86100.0
2011-12-22 10:00:00,36.61,36.68,36.56,36.57,92300.0,32.2527,32.3144,32.2087,32.2175,92300.0
2011-12-22 10:05:00,36.57,36.58,36.49,36.49,175300.0,32.2175,32.2263,32.147,32.147,175300.0
2011-12-22 10:10:00,36.5,36.52,36.49,36.52,155500.0,32.1558,32.1735,32.147,32.1735,155500.0
2011-12-22 10:15:00,36.52,36.56,36.5,36.51,42500.0,32.1735,32.2087,32.1558,32.1646,42500.0
2011-12-22 10:20:00,36.51,36.59,36.49,36.52,58600.0,32.1646,32.2351,32.147,32.1735,58600.0
2011-12-22 10:25:00,36.53,36.56,36.5,36.52,71300.0,32.1823,32.2087,32.1558,32.1735,71300.0
2011-12-22 10:30:00,36.52,36.56,36.5,36.56,58600.0,32.1735,32.2087,32.1558,32.2087,58600.0
2011-12-22 10:35:00,36.56,36.63,36.55,36.63,98900.0,32.2087,32.2704,32.1999,32.2704,98900.0
2011-12-22 10:40:00,36.64,36.64,36.6,36.62,42200.0,32.2792,32.2792,32.2439,32.2616,42200.0
2011-12-22 10:45:00,36.62,36.63,36.55,36.6,124900.0,32.2616,32.2704,32.1999,32.2439,124900.0
2011-12-22 10:50:00,36.6,36.61,36.57,36.58,84000.0,32.2439,32.2527,32.2175,32.2263,84000.0
2011-12-22 10:55:00,36.59,36.65,36.57,36.6,119900.0,32.2351,32.288,32.2175,32.2439,119900.0
2011-12-22 11:00:00,36.59,36.64,36.58,36.6,102800.0,32.2351,32.2792,32.2263,32.2439,102800.0
2011-12-22 11:05:00,36.6,36.64,36.57,36.59,87800.0,32.2439,32.2792,32.2175,32.2351,87800.0
2011-12-22 11:10:00,36.59,36.65,36.58,36.6,80600.0,32.2351,32.288,32.2263,32.2439,80600.0
2011-12-22 11:15:00,36.6,36.62,36.58,36.59,72300.0,32.2439,32.2616,32.2263,32.2351,72300.0
2011-12-22 11:20:00,36.59,36.64,36.57,36.61,61900.0,32.2351,32.2792,32.2175,32.2527,61900.0
2011-12-22 11:25:00,36.62,36.64,36.57,36.62,79300.0,32.2616,32.2792,32.2175,32.2616,79300.0
2011-12-22 11:30:00,36.62,36.62,36.58,36.59,52800.0,32.2616,32.2616,32.2263,32.2351,52800.0
2011-12-22 11:35:00,36.59,36.63,36.58,36.62,83700.0,32.2351,32.2704,32.2263,32.2616,83700.0
2011-12-22 11:40:00,36.62,36.66,36.61,36.64,46900.0,32.2616,32.2968,32.2527,32.2792,46900.0
2011-12-22 11:45:00,36.65,36.7,36.63,36.69,61100.0,32.288,32.332,32.2704,32.3232,61100.0
2011-12-22 11:50:00,36.69,36.75,36.68,36.73,104100.0,32.3232,32.3761,32.3144,32.3585,104100.0
2011-12-22 11:55:00,36.74,36.74,36.69,36.74,60800.0,32.3673,32.3673,32.3232,32.3673,60800.0
2011-12-22 12:00:00,36.74,36.78,36.73,36.78,72800.0,32.3673,32.4025,32.3585,32.4025,72800.0
2011-12-22 12:05:00,36.77,36.78,36.75,36.77,63900.0,32.3937,32.4025,32.3761,32.3937,63900.0
2011-12-22 12:10:00,36.76,36.83,36.76,36.83,109700.0,32.3849,32.4466,32.3849,32.4466,109700.0
2011-12-22 12:15:00,36.83,36.89,36.82,36.89,84600.0,32.4466,32.4994,32.4377,32.4994,84600.0
2011-12-22 12:20:00,36.89,36.95,36.88,36.94,178300.0,32.4994,32.5523,32.4906,32.5435,178300.0
2011-12-22 12:25:00,36.95,37.0,36.91,36.99,150700.0,32.5523,32.5963,32.517,32.5875,150700.0
2011-12-22 12:30:00,36.98,36.98,36.88,36.89,59400.0,32.5787,32.5787,32.4906,32.4994,59400.0
2011-12-22 12:35:00,36.9,36.93,36.88,36.91,85300.0,32.5082,32.5347,32.4906,32.517,85300.0
2011-12-22 12:40:00,36.9,36.91,36.87,36.9,84500.0,32.5082,32.517,32.4818,32.5082,84500.0
2011-12-22 12:45:00,36.9,36.9,36.83,36.84,49000.0,32.5082,32.5082,32.4466,32.4554,49000.0
2011-12-22 12:50:00,36.84,36.89,36.84,36.88,65400.0,32.4554,32.4994,32.4554,32.4906,65400.0
2011-12-22 12:55:00,36.88,36.96,36.87,36.96,94300.0,32.4906,32.5611,32.4818,32.5611,94300.0
2011-12-22 13:00:00,36.95,36.97,36.9,36.92,86600.0,32.5523,32.5699,32.5082,32.5258,86600.0
2011-12-22 13:05:00,36.92,36.96,36.86,36.95,128700.0,32.5258,32.5611,32.473,32.5523,128700.0
2011-12-22 13:10:00,36.95,36.98,36.95,36.97,67900.0,32.5523,32.5787,32.5523,32.5699,67900.0
2011-12-22 13:15:00,36.97,37.0,36.96,36.99,73400.0,32.5699,32.5963,32.5611,32.5875,73400.0
2011-12-22 13:20:00,36.99,37.0,36.97,36.97,53400.0,32.5875,32.5963,32.5699,32.5699,53400.0
2011-12-22 13:25:00,36.97,37.0,36.96,36.97,82500.0,32.5699,32.5963,32.5611,32.5699,82500.0
2011-12-22 13:30:00,36.97,37.0,36.92,37.0,85800.0,32.5699,32.5963,32.5258,32.5963,85800.0
2011-12-22 13:35:00,37.0,37.0,36.95,36.98,53500.0,32.5963,32.5963,32.5523,32.5787,53500.0
2011-12-22 13:40:00,36.98,36.99,36.92,36.95,52300.0,32.5787,32.5875,32.5258,32.5523,52300.0
2011-12-22 13:45:00,36.95,36.97,36.91,36.92,42000.0,32.5523,32.5699,32.517,32.5258,42000.0
2011-12-22 13:50:00,36.92,36.95,36.9,36.92,71800.0,32.5258,32.5523,32.5082,32.5258,71800.0
2011-12-22 13:55:00,36.92,36.95,36.89,36.89,47700.0,32.5258,32.5523,32.4994,32.4994,47700.0
2011-12-22 14:00:00,36.88,36.9,36.83,36.84,73700.0,32.4906,32.5082,32.4466,32.4554,73700.0
2011-12-22 14:05:00,36.85,36.91,36.84,36.91,58200.0,32.4642,32.517,32.4554,32.517,58200.0
2011-12-22 14:10:00,36.91,36.94,36.91,36.94,31400.0,32.517,32.5435,32.517,32.5435,31400.0
2011-12-22 14:15:00,36.94,36.94,36.91,36.94,37000.0,32.5435,32.5435,32.517,32.5435,37000.0
2011-12-22 14:20:00,36.94,36.97,36.93,36.95,43900.0,32.5435,32.5699,32.5347,32.5523,43900.0
2011-12-22 14:25:00,36.95,36.97,36.93,36.93,29200.0,32.5523,32.5699,32.5347,32.5347,29200.0
2011-12-22 14:30:00,36.93,36.93,36.9,36.92,41300.0,32.5347,32.5347,32.5082,32.5258,41300.0
2011-12-22 14:35:00,36.91,36.93,36.91,36.91,41500.0,32.517,32.5347,32.517,32.517,41500.0
2011-12-22 14:40:00,36.9,36.91,36.88,36.91,45800.0,32.5082,32.517,32.4906,32.517,45800.0
2011-12-22 14:45:00,36.91,36.91,36.83,36.85,60200.0,32.517,32.517,32.4466,32.4642,60200.0
2011-12-22 14:50:00,36.85,36.89,36.82,36.89,76000.0,32.4642,32.4994,32.4377,32.4994,76000.0
2011-12-22 14:55:00,36.88,36.91,36.84,36.86,73500.0,32.4906,32.517,32.4554,32.473,73500.0
2011-12-22 15:00:00,36.86,36.89,36.85,36.89,73900.0,32.473,32.4994,32.4642,32.4994,73900.0
2011-12-22 15:05:00,36.89,36.93,36.88,36.9,67400.0,32.4994,32.5347,32.4906,32.5082,67400.0
2011-12-22 15:10:00,36.91,36.91,36.88,36.89,80600.0,32.517,32.517,32.4906,32.4994,80600.0
2011-12-22 15:15:00,36.89,36.91,36.87,36.91,97900.0,32.4994,32.517,32.4818,32.517,97900.0
2011-12-22 15:20:00,36.91,36.97,36.9,36.96,96600.0,32.517,32.5699,32.5082,32.5611,96600.0
2011-12-22 15:25:00,36.95,37.0,36.95,36.98,153700.0,32.5523,32.5963,32.5523,32.5787,153700.0
2011-12-22 15:30:00,36.98,36.99,36.95,36.96,135200.0,32.5787,32.5875,32.5523,32.5611,135200.0
2011-12-22 15:35:00,36.95,36.98,36.93,36.93,144400.0,32.5523,32.5787,32.5347,32.5347,144400.0
2011-12-22 15:40:00,36.93,36.98,36.93,36.96,291000.0,32.5347,32.5787,32.5347,32.5611,291000.0
2011-12-22 15:45:00,36.96,36.96,36.92,36.93,166700.0,32.5611,32.5611,32.5258,32.5347,166700.0
2011-12-22 15:50:00,36.92,36.98,36.92,36.98,191200.0,32.5258,32.5787,32.5258,32.5787,191200.0
2011-12-22 15:55:00,36.97,36.98,36.9,36.97,642000.0,32.5699,32.5787,32.5082,32.5699,642000.0
2011-12-23 09:30:00,37.14,37.26,37.11,37.2,191900.0,32.7197,32.8254,32.6932,32.7725,191900.0
2011-12-23 09:35:00,37.2,37.21,37.11,37.18,98900.0,32.7725,32.7813,32.6932,32.7549,98900.0
2011-12-23 09:40:00,37.19,37.25,37.18,37.24,91900.0,32.7637,32.8166,32.7549,32.8078,91900.0
2011-12-23 09:45:00,37.24,37.27,37.19,37.22,114200.0,32.8078,32.8342,32.7637,32.7901,114200.0
2011-12-23 09:50:00,37.22,37.35,37.22,37.34,123900.0,32.7901,32.9047,32.7901,32.8959,123900.0
2011-12-23 09:55:00,37.35,37.43,37.35,37.43,136000.0,32.9047,32.9751,32.9047,32.9751,136000.0
2011-12-23 10:00:00,37.43,37.45,37.35,37.39,156500.0,32.9751,32.9928,32.9047,32.9399,156500.0
2011-12-23 10:05:00,37.39,37.5,37.39,37.49,142400.0,32.9399,33.0368,32.9399,33.028,142400.0
2011-12-23 10:10:00,37.49,37.5,37.45,37.46,111400.0,33.028,33.0368,32.9928,33.0016,111400.0
2011-12-23 10:15:00,37.46,37.47,37.37,37.42,74600.0,33.0016,33.0104,32.9223,32.9663,74600.0
2011-12-23 10:20:00,37.42,37.45,37.41,37.43,74200.0,32.9663,32.9928,32.9575,32.9751,74200.0
2011-12-23 10:25:00,37.43,37.45,37.4,37.44,47700.0,32.9751,32.9928,32.9487,32.984,47700.0
2011-12-23 10:30:00,37.44,37.45,37.41,37.44,41400.0,32.984,32.9928,32.9575,32.984,41400.0
2011-12-23 10:35:00,37.45,37.47,37.42,37.44,55300.0,32.9928,33.0104,32.9663,32.984,55300.0
2011-12-23 10:40:00,37.44,37.5,37.44,37.47,63100.0,32.984,33.0368,32.984,33.0104,63100.0
2011-12-23 10:45:00,37.47,37.5,37.46,37.46,91500.0,33.0104,33.0368,33.0016,33.0016,91500.0
2011-12-23 10:50:00,37.46,37.47,37.35,37.36,67900.0,33.0016,33.0104,32.9047,32.9135,67900.0
2011-12-23 10:55:00,37.36,37.39,37.35,37.38,68700.0,32.9135,32.9399,32.9047,32.9311,68700.0
2011-12-23 11:00:00,37.37,37.41,37.37,37.4,47100.0,32.9223,32.9575,32.9223,32.9487,47100.0
2011-12-23 11:05:00,37.4,37.4,37.34,37.38,70300.0,32.9487,32.9487,32.8959,32.9311,70300.0
2011-12-23 11:10:00,37.37,37.46,37.37,37.46,65800.0,32.9223,33.0016,32.9223,33.0016,65800.0
2011-12-23 11:15:00,37.46,37.5,37.45,37.49,96600.0,33.0016,33.0368,32.9928,33.028,96600.0
2011-12-23 11:20:00,37.49,37.5,37.47,37.49,75900.0,33.028,33.0368,33.0104,33.028,75900.0
2011-12-23 11:25:00,37.48,37.57,37.47,37.57,140800.0,33.0192,33.0985,33.0104,33.0985,140800.0
2011-12-23 11:30:00,37.57,37.6,37.55,37.58,87400.0,33.0985,33.1249,33.0809,33.1073,87400.0
2011-12-23 11:35:00,37.58,37.58,37.49,37.51,91700.0,33.1073,33.1073,33.028,33.0456,91700.0
2011-12-23 11:40:00,37.51,37.58,37.5,37.58,67900.0,33.0456,33.1073,33.0368,33.1073,67900.0
2011-12-23 11:45:00,37.58,37.6,37.57,37.59,51100.0,33.1073,33.1249,33.0985,33.1161,51100.0
2011-12-23 11:50:00,37.59,37.63,37.59,37.62,76700.0,33.1161,33.1513,33.1161,33.1425,76700.0
2011-12-23 11:55:00,37.62,37.65,37.6,37.63,80100.0,33.1425,33.169,33.1249,33.1513,80100.0
2011-12-23 12:00:00,37.63,37.64,37.6,37.61,84000.0,33.1513,33.1602,33.1249,33.1337,84000.0
2011-12-23 12:05:00,37.6,37.62,37.59,37.6,39400.0,33.1249,33.1425,33.1161,33.1249,39400.0
2011-12-23 12:10:00,37.6,37.64,37.6,37.63,51600.0,33.1249,33.1602,33.1249,33.1513,51600.0
2011-12-23 12:15:00,37.63,37.63,37.57,37.57,48500.0,33.1513,33.1513,33.0985,33.0985,48500.0
2011-12-23 12:20:00,37.57,37.61,37.56,37.61,33600.0,33.0985,33.1337,33.0897,33.1337,33600.0
2011-12-23 12:25:00,37.61,37.61,37.56,37.58,30100.0,33.1337,33.1337,33.0897,33.1073,30100.0
2011-12-23 12:30:00,37.58,37.64,37.54,37.63,68800.0,33.1073,33.1602,33.0721,33.1513,68800.0
2011-12-23 12:35:00,37.63,37.66,37.62,37.63,38000.0,33.1513,33.1778,33.1425,33.1513,38000.0
2011-12-23 12:40:00,37.64,37.68,37.63,37.63,53300.0,33.1602,33.1954,33.1513,33.1513,53300.0
2011-12-23 12:45:00,37.64,37.65,37.61,37.63,45600.0,33.1602,33.169,33.1337,33.1513,45600.0
2011-12-23 12:50:00,37.63,37.64,37.6,37.61,31500.0,33.1513,33.1602,33.1249,33.1337,31500.0
2011-12-23 12:55:00,37.6,37.66,37.6,37.66,57400.0,33.1249,33.1778,33.1249,33.1778,57400.0
2011-12-23 13:00:00,37.66,37.67,37.64,37.65,58700.0,33.1778,33.1866,33.1602,33.169,58700.0
2011-12-23 13:05:00,37.66,37.66,37.63,37.65,66000.0,33.1778,33.1778,33.1513,33.169,66000.0
2011-12-23 13:10:00,37.64,37.65,37.57,37.57,51500.0,33.1602,33.169,33.0985,33.0985,51500.0
2011-12-23 13:15:00,37.58,37.59,37.53,37.53,51000.0,33.1073,33.1161,33.0632,33.0632,51000.0
2011-12-23 13:20:00,37.53,37.54,37.51,37.52,49400.0,33.0632,33.0721,33.0456,33.0544,49400.0
2011-12-23 13:25:00,37.53,37.53,37.51,37.51,20100.0,33.0632,33.0632,33.0456,33.0456,20100.0
2011-12-23 13:30:00,37.51,37.52,37.5,37.51,49700.0,33.0456,33.0544,33.0368,33.0456,49700.0
2011-12-23 13:35:00,37.52,37.53,37.5,37.53,50500.0,33.0544,33.0632,33.0368,33.0632,50500.0
2011-12-23 13:40:00,37.53,37.54,37.51,37.51,40200.0,33.0632,33.0721,33.0456,33.0456,40200.0
2011-12-23 13:45:00,37.51,37.52,37.5,37.52,59600.0,33.0456,33.0544,33.0368,33.0544,59600.0
2011-12-23 13:50:00,37.52,37.57,37.51,37.57,52600.0,33.0544,33.0985,33.0456,33.0985,52600.0
2011-12-23 13:55:00,37.57,37.59,37.56,37.57,58500.0,33.0985,33.1161,33.0897,33.0985,58500.0
2011-12-23 14:00:00,37.57,37.57,37.54,37.56,47300.0,33.0985,33.0985,33.0721,33.0897,47300.0
2011-12-23 14:05:00,37.55,37.56,37.51,37.52,61600.0,33.0809,33.0897,33.0456,33.0544,61600.0
2011-12-23 14:10:00,37.53,37.56,37.51,37.54,64300.0,33.0632,33.0897,33.0456,33.0721,64300.0
2011-12-23 14:15:00,37.54,37.55,37.52,37.52,54200.0,33.0721,33.0809,33.0544,33.0544,54200.0
2011-12-23 14:20:00,37.52,37.53,37.5,37.5,45100.0,33.0544,33.0632,33.0368,33.0368,45100.0
2011-12-23 14:25:00,37.5,37.53,37.5,37.53,55800.0,33.0368,33.0632,33.0368,33.0632,55800.0
2011-12-23 14:30:00,37.53,37.56,37.52,37.55,46400.0,33.0632,33.0897,33.0544,33.0809,46400.0
2011-12-23 14:35:00,37.55,37.57,37.55,37.55,71900.0,33.0809,33.0985,33.0809,33.0809,71900.0
2011-12-23 14:40:00,37.55,37.58,37.55,37.57,62200.0,33.0809,33.1073,33.0809,33.0985,62200.0
2011-12-23 14:45:00,37.57,37.58,37.55,37.55,62100.0,33.0985,33.1073,33.0809,33.0809,62100.0
2011-12-23 14:50:00,37.55,37.55,37.51,37.51,61100.0,33.0809,33.0809,33.0456,33.0456,61100.0
2011-12-23 14:55:00,37.52,37.54,37.51,37.54,58300.0,33.0544,33.0721,33.0456,33.0721,58300.0
2011-12-23 15:00:00,37.54,37.59,37.53,37.59,75000.0,33.0721,33.1161,33.0632,33.1161,75000.0
2011-12-23 15:05:00,37.57,37.6,37.57,37.59,69700.0,33.0985,33.1249,33.0985,33.1161,69700.0
2011-12-23 15:10:00,37.59,37.59,37.54,37.56,108700.0,33.1161,33.1161,33.0721,33.0897,108700.0
2011-12-23 15:15:00,37.55,37.61,37.55,37.6,92100.0,33.0809,33.1337,33.0809,33.1249,92100.0
2011-12-23 15:20:00,37.61,37.65,37.6,37.61,143100.0,33.1337,33.169,33.1249,33.1337,143100.0
2011-12-23 15:25:00,37.61,37.62,37.6,37.6,67100.0,33.1337,33.1425,33.1249,33.1249,67100.0
2011-12-23 15:30:00,37.6,37.6,37.56,37.56,90800.0,33.1249,33.1249,33.0897,33.0897,90800.0
2011-12-23 15:35:00,37.56,37.56,37.54,37.55,79400.0,33.0897,33.0897,33.0721,33.0809,79400.0
2011-12-23 15:40:00,37.55,37.65,37.55,37.65,171200.0,33.0809,33.169,33.0809,33.169,171200.0
2011-12-23 15:45:00,37.65,37.66,37.6,37.6,191900.0,33.169,33.1778,33.1249,33.1249,191900.0
2011-12-23 15:50:00,37.6,37.64,37.6,37.64,129200.0,33.1249,33.1602,33.1249,33.1602,129200.0
2011-12-23 15:55:00,37.64,37.72,37.62,37.72,475400.0,33.1602,33.2306,33.1425,33.2306,475400.0
2011-12-27 09:30:00,37.61,37.74,37.5,37.5,140800.0,33.1337,33.2483,33.0368,33.0368,140800.0
2011-12-27 09:35:00,37.5,37.51,37.4,37.46,96000.0,33.0368,33.0456,32.9487,33.0016,96000.0
2011-12-27 09:40:00,37.48,37.51,37.48,37.49,96400.0,33.0192,33.0456,33.0192,33.028,96400.0
2011-12-27 09:45:00,37.5,37.53,37.44,37.5,127000.0,33.0368,33.0632,32.984,33.0368,127000.0
2011-12-27 09:50:00,37.5,37.57,37.49,37.56,88100.0,33.0368,33.0985,33.028,33.0897,88100.0
2011-12-27 09:55:00,37.57,37.66,37.56,37.66,51200.0,33.0985,33.1778,33.0897,33.1778,51200.0
2011-12-27 10:00:00,37.66,37.75,37.63,37.68,82400.0,33.1778,33.2571,33.1513,33.1954,82400.0
2011-12-27 10:05:00,37.68,37.74,37.68,37.73,60400.0,33.1954,33.2483,33.1954,33.2394,60400.0
2011-12-27 10:10:00,37.72,37.75,37.68,37.74,52000.0,33.2306,33.2571,33.1954,33.2483,52000.0
2011-12-27 10:15:00,37.74,37.74,37.69,37.7,63500.0,33.2483,33.2483,33.2042,33.213,63500.0
2011-12-27 10:20:00,37.7,37.71,37.63,37.71,83900.0,33.213,33.2218,33.1513,33.2218,83900.0
2011-12-27 10:25:00,37.71,37.76,37.7,37.72,88800.0,33.2218,33.2659,33.213,33.2306,88800.0
2011-12-27 10:30:00,37.73,37.73,37.68,37.68,43300.0,33.2394,33.2394,33.1954,33.1954,43300.0
2011-12-27 10:35:00,37.69,37.71,37.61,37.61,56300.0,33.2042,33.2218,33.1337,33.1337,56300.0
2011-12-27 10:40:00,37.62,37.64,37.61,37.63,25100.0,33.1425,33.1602,33.1337,33.1513,25100.0
2011-12-27 10:45:00,37.63,37.67,37.61,37.67,60500.0,33.1513,33.1866,33.1337,33.1866,60500.0
2011-12-27 10:50:00,37.66,37.68,37.61,37.63,100600.0,33.1778,33.1954,33.1337,33.1513,100600.0
2011-12-27 10:55:00,37.62,37.65,37.62,37.62,23300.0,33.1425,33.169,33.1425,33.1425,23300.0
2011-12-27 11:00:00,37.62,37.66,37.61,37.66,28600.0,33.1425,33.1778,33.1337,33.1778,28600.0
2011-12-27 11:05:00,37.66,37.69,37.65,37.69,38400.0,33.1778,33.2042,33.169,33.2042,38400.0
2011-12-27 11:10:00,37.69,37.72,37.65,37.72,51300.0,33.2042,33.2306,33.169,33.2306,51300.0
2011-12-27 11:15:00,37.73,37.74,37.71,37.72,41100.0,33.2394,33.2483,33.2218,33.2306,41100.0
2011-12-27 11:20:00,37.73,37.78,37.73,37.77,40100.0,33.2394,33.2835,33.2394,33.2747,40100.0
2011-12-27 11:25:00,37.77,37.8,37.76,37.79,23600.0,33.2747,33.3011,33.2659,33.2923,23600.0
2011-12-27 11:30:00,37.8,37.8,37.76,37.76,43900.0,33.3011,33.3011,33.2659,33.2659,43900.0
2011-12-27 11:35:00,37.77,37.77,37.71,37.72,34000.0,33.2747,33.2747,33.2218,33.2306,34000.0
2011-12-27 11:40:00,37.72,37.72,37.7,37.7,18800.0,33.2306,33.2306,33.213,33.213,18800.0
2011-12-27 11:45:00,37.71,37.71,37.66,37.68,41900.0,33.2218,33.2218,33.1778,33.1954,41900.0
2011-12-27 11:50:00,37.69,37.7,37.68,37.69,30200.0,33.2042,33.213,33.1954,33.2042,30200.0
2011-12-27 11:55:00,37.7,37.72,37.69,37.7,54500.0,33.213,33.2306,33.2042,33.213,54500.0
2011-12-27 12:00:00,37.7,37.74,37.69,37.7,83800.0,33.213,33.2483,33.2042,33.213,83800.0
2011-12-27 12:05:00,37.7,37.73,37.69,37.73,26500.0,33.213,33.2394,33.2042,33.2394,26500.0
2011-12-27 12:10:00,37.72,37.74,37.69,37.69,28000.0,33.2306,33.2483,33.2042,33.2042,28000.0
2011-12-27 12:15:00,37.69,37.7,37.68,37.69,39500.0,33.2042,33.213,33.1954,33.2042,39500.0
2011-12-27 12:20:00,37.69,37.75,37.68,37.74,55900.0,33.2042,33.2571,33.1954,33.2483,55900.0
2011-12-27 12:25:00,37.74,37.75,37.71,37.71,26500.0,33.2483,33.2571,33.2218,33.2218,26500.0
2011-12-27 12:30:00,37.71,37.71,37.69,37.7,24700.0,33.2218,33.2218,33.2042,33.213,24700.0
2011-12-27 12:35:00,37.7,37.76,37.7,37.75,73300.0,33.213,33.2659,33.213,33.2571,73300.0
2011-12-27 12:40:00,37.76,37.77,37.73,37.76,33200.0,33.2659,33.2747,33.2394,33.2659,33200.0
2011-12-27 12:45:00,37.76,37.78,37.75,37.76,25400.0,33.2659,33.2835,33.2571,33.2659,25400.0
2011-12-27 12:50:00,37.75,37.76,37.73,37.73,20500.0,33.2571,33.2659,33.2394,33.2394,20500.0
2011-12-27 12:55:00,37.74,37.74,37.7,37.7,23200.0,33.2483,33.2483,33.213,33.213,23200.0
2011-12-27 13:00:00,37.7,37.71,37.68,37.71,28600.0,33.213,33.2218,33.1954,33.2218,28600.0
2011-12-27 13:05:00,37.71,37.73,37.7,37.73,61700.0,33.2218,33.2394,33.213,33.2394,61700.0
2011-12-27 13:10:00,37.72,37.73,37.69,37.71,35400.0,33.2306,33.2394,33.2042,33.2218,35400.0
2011-12-27 13:15:00,37.71,37.72,37.7,37.71,27600.0,33.2218,33.2306,33.213,33.2218,27600.0
2011-12-27 13:20:00,37.71,37.72,37.65,37.66,43400.0,33.2218,33.2306,33.169,33.1778,43400.0
2011-12-27 13:25:00,37.66,37.66,37.63,37.66,32700.0,33.1778,33.1778,33.1513,33.1778,32700.0
2011-12-27 13:30:00,37.66,37.67,37.63,37.63,18700.0,33.1778,33.1866,33.1513,33.1513,18700.0
2011-12-27 13:35:00,37.63,37.68,37.63,37.67,23000.0,33.1513,33.1954,33.1513,33.1866,23000.0
2011-12-27 13:40:00,37.67,37.68,37.63,37.67,54100.0,33.1866,33.1954,33.1513,33.1866,54100.0
2011-12-27 13:45:00,37.67,37.73,37.67,37.72,31400.0,33.1866,33.2394,33.1866,33.2306,31400.0
2011-12-27 13:50:00,37.72,37.72,37.68,37.68,49300.0,33.2306,33.2306,33.1954,33.1954,49300.0
2011-12-27 13:55:00,37.69,37.69,37.65,37.66,65200.0,33.2042,33.2042,33.169,33.1778,65200.0
2011-12-27 14:00:00,37.65,37.68,37.65,37.67,55400.0,33.169,33.1954,33.169,33.1866,55400.0
2011-12-27 14:05:00,37.68,37.68,37.67,37.68,15300.0,33.1954,33.1954,33.1866,33.1954,15300.0
2011-12-27 14:10:00,37.67,37.72,37.67,37.71,37300.0,33.1866,33.2306,33.1866,33.2218,37300.0
2011-12-27 14:15:00,37.71,37.72,37.67,37.67,30800.0,33.2218,33.2306,33.1866,33.1866,30800.0
2011-12-27 14:20:00,37.67,37.69,37.66,37.68,45900.0,33.1866,33.2042,33.1778,33.1954,45900.0
2011-12-27 14:25:00,37.68,37.68,37.6,37.63,104700.0,33.1954,33.1954,33.1249,33.1513,104700.0
2011-12-27 14:30:00,37.64,37.64,37.6,37.64,54200.0,33.1602,33.1602,33.1249,33.1602,54200.0
2011-12-27 14:35:00,37.64,37.67,37.63,37.63,61700.0,33.1602,33.1866,33.1513,33.1513,61700.0
2011-12-27 14:40:00,37.63,37.66,37.6,37.61,53600.0,33.1513,33.1778,33.1249,33.1337,53600.0
2011-12-27 14:45:00,37.61,37.64,37.59,37.62,34700.0,33.1337,33.1602,33.1161,33.1425,34700.0
2011-12-27 14:50:00,37.63,37.67,37.62,37.66,73100.0,33.1513,33.1866,33.1425,33.1778,73100.0
2011-12-27 14:55:00,37.67,37.7,37.63,37.66,65500.0,33.1866,33.213,33.1513,33.1778,65500.0
2011-12-27 15:00:00,37.67,37.67,37.64,37.65,44600.0,33.1866,33.1866,33.1602,33.169,44600.0
2011-12-27 15:05:00,37.65,37.68,37.64,37.64,72000.0,33.169,33.1954,33.1602,33.1602,72000.0
2011-12-27 15:10:00,37.64,37.65,37.61,37.62,59100.0,33.1602,33.169,33.1337,33.1425,59100.0
2011-12-27 15:15:00,37.61,37.61,37.6,37.61,29900.0,33.1337,33.1337,33.1249,33.1337,29900.0
2011-12-27 15:20:00,37.6,37.64,37.57,37.64,76000.0,33.1249,33.1602,33.0985,33.1602,76000.0
2011-12-27 15:25:00,37.64,37.64,37.6,37.6,51700.0,33.1602,33.1602,33.1249,33.1249,51700.0
2011-12-27 15:30:00,37.61,37.65,37.59,37.65,58400.0,33.1337,33.169,33.1161,33.169,58400.0
2011-12-27 15:35:00,37.64,37.66,37.6,37.6,112200.0,33.1602,33.1778,33.1249,33.1249,112200.0
2011-12-27 15:40:00,37.6,37.65,37.58,37.64,159300.0,33.1249,33.169,33.1073,33.1602,159300.0
2011-12-27 15:45:00,37.64,37.65,37.61,37.63,127100.0,33.1602,33.169,33.1337,33.1513,127100.0
2011-12-27 15:50:00,37.64,37.64,37.58,37.62,146100.0,33.1602,33.1602,33.1073,33.1425,146100.0
2011-12-27 15:55:00,37.62,37.62,37.58,37.6,253100.0,33.1425,33.1425,33.1073,33.1249,253100.0
2011-12-28 09:30:00,37.65,37.71,37.52,37.58,107500.0,33.169,33.2218,33.0544,33.1073,107500.0
2011-12-28 09:35:00,37.57,37.6,37.52,37.54,66900.0,33.0985,33.1249,33.0544,33.0721,66900.0
2011-12-28 09:40:00,37.53,37.57,37.52,37.55,56600.0,33.0632,33.0985,33.0544,33.0809,56600.0
2011-12-28 09:45:00,37.55,37.56,37.44,37.44,59900.0,33.0809,33.0897,32.984,32.984,59900.0
2011-12-28 09:50:00,37.44,37.45,37.35,37.35,87700.0,32.984,32.9928,32.9047,32.9047,87700.0
2011-12-28 09:55:00,37.35,37.44,37.33,37.41,60000.0,32.9047,32.984,32.887,32.9575,60000.0
2011-12-28 10:00:00,37.4,37.41,37.38,37.4,35400.0,32.9487,32.9575,32.9311,32.9487,35400.0
2011-12-28 10:05:00,37.4,37.46,37.36,37.44,55500.0,32.9487,33.0016,32.9135,32.984,55500.0
2011-12-28 10:10:00,37.43,37.45,37.4,37.44,54100.0,32.9751,32.9928,32.9487,32.984,54100.0
2011-12-28 10:15:00,37.44,37.44,37.34,37.36,42100.0,32.984,32.984,32.8959,32.9135,42100.0
2011-12-28 10:20:00,37.36,37.39,37.35,37.36,60100.0,32.9135,32.9399,32.9047,32.9135,60100.0
2011-12-28 10:25:00,37.35,37.36,37.29,37.3,97600.0,32.9047,32.9135,32.8518,32.8606,97600.0
2011-12-28 10:30:00,37.3,37.34,37.29,37.3,35700.0,32.8606,32.8959,32.8518,32.8606,35700.0
2011-12-28 10:35:00,37.3,37.32,37.24,37.31,46700.0,32.8606,32.8782,32.8078,32.8694,46700.0
2011-12-28 10:40:00,37.31,37.34,37.29,37.33,37300.0,32.8694,32.8959,32.8518,32.887,37300.0
2011-12-28 10:45:00,37.34,37.4,37.33,37.39,47900.0,32.8959,32.9487,32.887,32.9399,47900.0
2011-12-28 10:50:00,37.38,37.39,37.32,37.33,35300.0,32.9311,32.9399,32.8782,32.887,35300.0
2011-12-28 10:55:00,37.33,37.38,37.31,37.37,43500.0,32.887,32.9311,32.8694,32.9223,43500.0
2011-12-28 11:00:00,37.36,37.36,37.32,37.33,33000.0,32.9135,32.9135,32.8782,32.887,33000.0
2011-12-28 11:05:00,37.32,37.38,37.3,37.37,33300.0,32.8782,32.9311,32.8606,32.9223,33300.0
2011-12-28 11:10:00,37.37,37.4,37.34,37.35,34300.0,32.9223,32.9487,32.8959,32.9047,34300.0
2011-12-28 11:15:00,37.34,37.37,37.34,37.35,51000.0,32.8959,32.9223,32.8959,32.9047,51000.0
2011-12-28 11:20:00,37.35,37.36,37.32,37.34,26300.0,32.9047,32.9135,32.8782,32.8959,26300.0
2011-12-28 11:25:00,37.33,37.36,37.3,37.3,39700.0,32.887,32.9135,32.8606,32.8606,39700.0
2011-12-28 11:30:00,37.3,37.31,37.25,37.27,44300.0,32.8606,32.8694,32.8166,32.8342,44300.0
2011-12-28 11:35:00,37.26,37.28,37.21,37.22,52900.0,32.8254,32.843,32.7813,32.7901,52900.0
2011-12-28 11:40:00,37.23,37.27,37.21,37.21,49700.0,32.7989,32.8342,32.7813,32.7813,49700.0
2011-12-28 11:45:00,37.22,37.25,37.21,37.24,31000.0,32.7901,32.8166,32.7813,32.8078,31000.0
2011-12-28 11:50:00,37.24,37.27,37.23,37.27,35900.0,32.8078,32.8342,32.7989,32.8342,35900.0
2011-12-28 11:55:00,37.27,37.28,37.24,37.25,37900.0,32.8342,32.843,32.8078,32.8166,37900.0
2011-12-28 12:00:00,37.26,37.28,37.23,37.24,29000.0,32.8254,32.843,32.7989,32.8078,29000.0
2011-12-28 12:05:00,37.25,37.25,37.19,37.22,45400.0,32.8166,32.8166,32.7637,32.7901,45400.0
2011-12-28 12:10:00,37.22,37.24,37.19,37.24,30500.0,32.7901,32.8078,32.7637,32.8078,30500.0
2011-12-28 12:15:00,37.25,37.29,37.22,37.28,44200.0,32.8166,32.8518,32.7901,32.843,44200.0
2011-12-28 12:20:00,37.28,37.29,37.27,37.27,19000.0,32.843,32.8518,32.8342,32.8342,19000.0
2011-12-28 12:25:00,37.27,37.28,37.26,37.27,37100.0,32.8342,32.843,32.8254,32.8342,37100.0
2011-12-28 12:30:00,37.28,37.32,37.27,37.32,61500.0,32.843,32.8782,32.8342,32.8782,61500.0
2011-12-28 12:35:00,37.31,37.33,37.29,37.29,31100.0,32.8694,32.887,32.8518,32.8518,31100.0
2011-12-28 12:40:00,37.3,37.31,37.29,37.29,25100.0,32.8606,32.8694,32.8518,32.8518,25100.0
2011-12-28 12:45:00,37.3,37.31,37.27,37.3,33700.0,32.8606,32.8694,32.8342,32.8606,33700.0
2011-12-28 12:50:00,37.3,37.3,37.22,37.25,46000.0,32.8606,32.8606,32.7901,32.8166,46000.0
2011-12-28 12:55:00,37.26,37.3,37.26,37.3,29500.0,32.8254,32.8606,32.8254,32.8606,29500.0
2011-12-28 13:00:00,37.3,37.34,37.27,37.33,38200.0,32.8606,32.8959,32.8342,32.887,38200.0
2011-12-28 13:05:00,37.33,37.34,37.3,37.34,25600.0,32.887,32.8959,32.8606,32.8959,25600.0
2011-12-28 13:10:00,37.34,37.4,37.32,37.39,47200.0,32.8959,32.9487,32.8782,32.9399,47200.0
2011-12-28 13:15:00,37.38,37.42,37.38,37.4,39500.0,32.9311,32.9663,32.9311,32.9487,39500.0
2011-12-28 13:20:00,37.41,37.41,37.34,37.34,90500.0,32.9575,32.9575,32.8959,32.8959,90500.0
2011-12-28 13:25:00,37.34,37.41,37.34,37.4,37600.0,32.8959,32.9575,32.8959,32.9487,37600.0
2011-12-28 13:30:00,37.4,37.45,37.39,37.43,64700.0,32.9487,32.9928,32.9399,32.9751,64700.0
2011-12-28 13:35:00,37.42,37.47,37.4,37.42,40100.0,32.9663,33.0104,32.9487,32.9663,40100.0
2011-12-28 13:40:00,37.42,37.43,37.39,37.39,30600.0,32.9663,32.9751,32.9399,32.9399,30600.0
2011-12-28 13:45:00,37.4,37.41,37.38,37.38,45800.0,32.9487,32.9575,32.9311,32.9311,45800.0
2011-12-28 13:50:00,37.38,37.4,37.37,37.38,25400.0,32.9311,32.9487,32.9223,32.9311,25400.0
2011-12-28 13:55:00,37.38,37.41,37.38,37.4,20600.0,32.9311,32.9575,32.9311,32.9487,20600.0
2011-12-28 14:00:00,37.41,37.43,37.36,37.37,53600.0,32.9575,32.9751,32.9135,32.9223,53600.0
2011-12-28 14:05:00,37.36,37.44,37.36,37.39,47200.0,32.9135,32.984,32.9135,32.9399,47200.0
2011-12-28 14:10:00,37.39,37.39,37.35,37.35,39900.0,32.9399,32.9399,32.9047,32.9047,39900.0
2011-12-28 14:15:00,37.35,37.36,37.31,37.32,66800.0,32.9047,32.9135,32.8694,32.8782,66800.0
2011-12-28 14:20:00,37.32,37.32,37.3,37.31,31200.0,32.8782,32.8782,32.8606,32.8694,31200.0
2011-12-28 14:25:00,37.31,37.35,37.31,37.35,55700.0,32.8694,32.9047,32.8694,32.9047,55700.0
2011-12-28 14:30:00,37.35,37.36,37.28,37.28,29500.0,32.9047,32.9135,32.843,32.843,29500.0
2011-12-28 14:35:00,37.28,37.31,37.27,37.27,49300.0,32.843,32.8694,32.8342,32.8342,49300.0
2011-12-28 14:40:00,37.27,37.28,37.25,37.27,47700.0,32.8342,32.843,32.8166,32.8342,47700.0
2011-12-28 14:45:00,37.26,37.28,37.25,37.27,43500.0,32.8254,32.843,32.8166,32.8342,43500.0
2011-12-28 14:50:00,37.26,37.28,37.25,37.26,50800.0,32.8254,32.843,32.8166,32.8254,50800.0
2011-12-28 14:55:00,37.26,37.28,37.25,37.25,76600.0,32.8254,32.843,32.8166,32.8166,76600.0
2011-12-28 15:00:00,37.25,37.3,37.25,37.3,53600.0,32.8166,32.8606,32.8166,32.8606,53600.0
2011-12-28 15:05:00,37.3,37.35,37.29,37.34,53200.0,32.8606,32.9047,32.8518,32.8959,53200.0
2011-12-28 15:10:00,37.34,37.38,37.31,37.34,56300.0,32.8959,32.9311,32.8694,32.8959,56300.0
2011-12-28 15:15:00,37.33,37.34,37.22,37.24,78500.0,32.887,32.8959,32.7901,32.8078,78500.0
2011-12-28 15:20:00,37.25,37.29,37.23,37.29,51000.0,32.8166,32.8518,32.7989,32.8518,51000.0
2011-12-28 15:25:00,37.28,37.29,37.16,37.19,107500.0,32.843,32.8518,32.7373,32.7637,107500.0
2011-12-28 15:30:00,37.19,37.2,37.17,37.19,53400.0,32.7637,32.7725,32.7461,32.7637,53400.0
2011-12-28 15:35:00,37.19,37.21,37.17,37.2,97400.0,32.7637,32.7813,32.7461,32.7725,97400.0
2011-12-28 15:40:00,37.2,37.26,37.2,37.23,81500.0,32.7725,32.8254,32.7725,32.7989,81500.0
2011-12-28 15:45:00,37.23,37.28,37.2,37.28,142500.0,32.7989,32.843,32.7725,32.843,142500.0
2011-12-28 15:50:00,37.28,37.28,37.21,37.24,168500.0,32.843,32.843,32.7813,32.8078,168500.0
2011-12-28 15:55:00,37.24,37.26,37.22,37.26,261400.0,32.8078,32.8254,32.7901,32.8254,261400.0
2011-12-29 09:30:00,37.45,37.54,37.33,37.45,129100.0,32.9928,33.0721,32.887,32.9928,129100.0
2011-12-29 09:35:00,37.44,37.52,37.4,37.44,59400.0,32.984,33.0544,32.9487,32.984,59400.0
2011-12-29 09:40:00,37.44,37.48,37.4,37.4,63300.0,32.984,33.0192,32.9487,32.9487,63300.0
2011-12-29 09:45:00,37.4,37.44,37.32,37.32,66000.0,32.9487,32.984,32.8782,32.8782,66000.0
2011-12-29 09:50:00,37.32,37.32,37.26,37.28,167300.0,32.8782,32.8782,32.8254,32.843,167300.0
2011-12-29 09:55:00,37.29,37.34,37.25,37.34,65200.0,32.8518,32.8959,32.8166,32.8959,65200.0
2011-12-29 10:00:00,37.34,37.38,37.32,37.36,49800.0,32.8959,32.9311,32.8782,32.9135,49800.0
2011-12-29 10:05:00,37.36,37.37,37.29,37.33,93000.0,32.9135,32.9223,32.8518,32.887,93000.0
2011-12-29 10:10:00,37.33,37.34,37.28,37.3,49200.0,32.887,32.8959,32.843,32.8606,49200.0
2011-12-29 10:15:00,37.3,37.39,37.3,37.38,71500.0,32.8606,32.9399,32.8606,32.9311,71500.0
2011-12-29 10:20:00,37.39,37.4,37.35,37.36,51500.0,32.9399,32.9487,32.9047,32.9135,51500.0
2011-12-29 10:25:00,37.36,37.43,37.34,37.39,77100.0,32.9135,32.9751,32.8959,32.9399,77100.0
2011-12-29 10:30:00,37.38,37.4,37.35,37.37,59500.0,32.9311,32.9487,32.9047,32.9223,59500.0
2011-12-29 10:35:00,37.36,37.42,37.35,37.42,47600.0,32.9135,32.9663,32.9047,32.9663,47600.0
2011-12-29 10:40:00,37.41,37.47,37.41,37.45,57800.0,32.9575,33.0104,32.9575,32.9928,57800.0
2011-12-29 10:45:00,37.46,37.49,37.41,37.47,61100.0,33.0016,33.028,32.9575,33.0104,61100.0
2011-12-29 10:50:00,37.48,37.53,37.46,37.52,40000.0,33.0192,33.0632,33.0016,33.0544,40000.0
2011-12-29 10:55:00,37.51,37.52,37.44,37.44,75500.0,33.0456,33.0544,32.984,32.984,75500.0
2011-12-29 11:00:00,37.45,37.48,37.43,37.48,59000.0,32.9928,33.0192,32.9751,33.0192,59000.0
2011-12-29 11:05:00,37.47,37.48,37.35,37.35,65000.0,33.0104,33.0192,32.9047,32.9047,65000.0
2011-12-29 11:10:00,37.36,37.39,37.35,37.38,46300.0,32.9135,32.9399,32.9047,32.9311,46300.0
2011-12-29 11:15:00,37.38,37.39,37.36,37.39,23000.0,32.9311,32.9399,32.9135,32.9399,23000.0
2011-12-29 11:20:00,37.39,37.4,37.38,37.4,31100.0,32.9399,32.9487,32.9311,32.9487,31100.0
2011-12-29 11:25:00,37.4,37.44,37.39,37.41,23900.0,32.9487,32.984,32.9399,32.9575,23900.0
2011-12-29 11:30:00,37.41,37.49,37.4,37.49,41900.0,32.9575,33.028,32.9487,33.028,41900.0
2011-12-29 11:35:00,37.5,37.55,37.48,37.48,51500.0,33.0368,33.0809,33.0192,33.0192,51500.0
2011-12-29 11:40:00,37.48,37.49,37.47,37.48,17600.0,33.0192,33.028,33.0104,33.0192,17600.0
2011-12-29 11:45:00,37.48,37.5,37.46,37.48,46300.0,33.0192,33.0368,33.0016,33.0192,46300.0
2011-12-29 11:50:00,37.48,37.53,37.48,37.52,26800.0,33.0192,33.0632,33.0192,33.0544,26800.0
2011-12-29 11:55:00,37.52,37.6,37.52,37.6,54500.0,33.0544,33.1249,33.0544,33.1249,54500.0
2011-12-29 12:00:00,37.59,37.6,37.55,37.57,47100.0,33.1161,33.1249,33.0809,33.0985,47100.0
2011-12-29 12:05:00,37.57,37.58,37.54,37.56,17800.0,33.0985,33.1073,33.0721,33.0897,17800.0
2011-12-29 12:10:00,37.56,37.58,37.54,37.56,34800.0,33.0897,33.1073,33.0721,33.0897,34800.0
2011-12-29 12:15:00,37.55,37.59,37.54,37.57,17800.0,33.0809,33.1161,33.0721,33.0985,17800.0
2011-12-29 12:20:00,37.57,37.6,37.56,37.6,42200.0,33.0985,33.1249,33.0897,33.1249,42200.0
2011-12-29 12:25:00,37.6,37.64,37.59,37.59,56100.0,33.1249,33.1602,33.1161,33.1161,56100.0
2011-12-29 12:30:00,37.58,37.59,37.55,37.56,30900.0,33.1073,33.1161,33.0809,33.0897,30900.0
2011-12-29 12:35:00,37.56,37.56,37.52,37.55,21700.0,33.0897,33.0897,33.0544,33.0809,21700.0
2011-12-29 12:40:00,37.55,37.56,37.54,37.54,23000.0,33.0809,33.0897,33.0721,33.0721,23000.0
2011-12-29 12:45:00,37.54,37.6,37.54,37.59,48200.0,33.0721,33.1249,33.0721,33.1161,48200.0
2011-12-29 12:50:00,37.59,37.63,37.59,37.63,41100.0,33.1161,33.1513,33.1161,33.1513,41100.0
2011-12-29 12:55:00,37.63,37.63,37.61,37.62,18900.0,33.1513,33.1513,33.1337,33.1425,18900.0
2011-12-29 13:00:00,37.62,37.68,37.62,37.65,53700.0,33.1425,33.1954,33.1425,33.169,53700.0
2011-12-29 13:05:00,37.66,37.68,37.65,37.67,27600.0,33.1778,33.1954,33.169,33.1866,27600.0
2011-12-29 13:10:00,37.68,37.68,37.67,37.67,32000.0,33.1954,33.1954,33.1866,33.1866,32000.0
2011-12-29 13:15:00,37.66,37.66,37.58,37.59,34900.0,33.1778,33.1778,33.1073,33.1161,34900.0
2011-12-29 13:20:00,37.59,37.59,37.56,37.56,16500.0,33.1161,33.1161,33.0897,33.0897,16500.0
2011-12-29 13:25:00,37.56,37.61,37.56,37.6,29500.0,33.0897,33.1337,33.0897,33.1249,29500.0
2011-12-29 13:30:00,37.61,37.61,37.58,37.58,22900.0,33.1337,33.1337,33.1073,33.1073,22900.0
2011-12-29 13:35:00,37.58,37.63,37.58,37.63,31100.0,33.1073,33.1513,33.1073,33.1513,31100.0
2011-12-29 13:40:00,37.62,37.65,37.6,37.62,69300.0,33.1425,33.169,33.1249,33.1425,69300.0
2011-12-29 13:45:00,37.61,37.63,37.61,37.62,21800.0,33.1337,33.1513,33.1337,33.1425,21800.0
2011-12-29 13:50:00,37.62,37.69,37.62,37.67,80500.0,33.1425,33.2042,33.1425,33.1866,80500.0
2011-12-29 13:55:00,37.68,37.68,37.65,37.67,27000.0,33.1954,33.1954,33.169,33.1866,27000.0
2011-12-29 14:00:00,37.68,37.7,37.67,37.69,54800.0,33.1954,33.213,33.1866,33.2042,54800.0
2011-12-29 14:05:00,37.7,37.7,37.66,37.66,30000.0,33.213,33.213,33.1778,33.1778,30000.0
2011-12-29 14:10:00,37.67,37.7,37.65,37.66,60200.0,33.1866,33.213,33.169,33.1778,60200.0
2011-12-29 14:15:00,37.67,37.67,37.62,37.62,30100.0,33.1866,33.1866,33.1425,33.1425,30100.0
2011-12-29 14:20:00,37.62,37.63,37.57,37.58,62100.0,33.1425,33.1513,33.0985,33.1073,62100.0
2011-12-29 14:25:00,37.58,37.61,37.58,37.58,39300.0,33.1073,33.1337,33.1073,33.1073,39300.0
2011-12-29 14:30:00,37.58,37.59,37.56,37.56,28700.0,33.1073,33.1161,33.0897,33.0897,28700.0
2011-12-29 14:35:00,37.56,37.58,37.54,37.58,42400.0,33.0897,33.1073,33.0721,33.1073,42400.0
2011-12-29 14:40:00,37.57,37.6,37.57,37.6,31500.0,33.0985,33.1249,33.0985,33.1249,31500.0
2011-12-29 14:45:00,37.6,37.61,37.56,37.61,64500.0,33.1249,33.1337,33.0897,33.1337,64500.0
2011-12-29 14:50:00,37.6,37.61,37.57,37.58,22000.0,33.1249,33.1337,33.0985,33.1073,22000.0
2011-12-29 14:55:00,37.59,37.59,37.57,37.58,30400.0,33.1161,33.1161,33.0985,33.1073,30400.0
2011-12-29 15:00:00,37.58,37.61,37.58,37.6,57200.0,33.1073,33.1337,33.1073,33.1249,57200.0
2011-12-29 15:05:00,37.59,37.61,37.56,37.6,65700.0,33.1161,33.1337,33.0897,33.1249,65700.0
2011-12-29 15:10:00,37.6,37.66,37.6,37.64,71100.0,33.1249,33.1778,33.1249,33.1602,71100.0
2011-12-29 15:15:00,37.64,37.67,37.63,37.66,54800.0,33.1602,33.1866,33.1513,33.1778,54800.0
2011-12-29 15:20:00,37.67,37.74,37.66,37.74,138600.0,33.1866,33.2483,33.1778,33.2483,138600.0
2011-12-29 15:25:00,37.73,37.75,37.69,37.7,55400.0,33.2394,33.2571,33.2042,33.213,55400.0
2011-12-29 15:30:00,37.69,37.71,37.68,37.69,92600.0,33.2042,33.2218,33.1954,33.2042,92600.0
2011-12-29 15:35:00,37.69,37.73,37.69,37.72,68700.0,33.2042,33.2394,33.2042,33.2306,68700.0
2011-12-29 15:40:00,37.72,37.8,37.72,37.79,108300.0,33.2306,33.3011,33.2306,33.2923,108300.0
2011-12-29 15:45:00,37.79,37.8,37.67,37.68,131200.0,33.2923,33.3011,33.1866,33.1954,131200.0
2011-12-29 15:50:00,37.68,37.72,37.67,37.71,143300.0,33.1954,33.2306,33.1866,33.2218,143300.0
2011-12-29 15:55:00,37.71,37.76,37.67,37.71,424000.0,33.2218,33.2659,33.1866,33.2218,424000.0
2011-12-30 09:30:00,37.73,37.8,37.6,37.62,143600.0,33.2394,33.3011,33.1249,33.1425,143600.0
2011-12-30 09:35:00,37.63,37.74,37.6,37.62,67800.0,33.1513,33.2483,33.1249,33.1425,67800.0
2011-12-30 09:40:00,37.62,37.64,37.5,37.51,76700.0,33.1425,33.1602,33.0368,33.0456,76700.0
2011-12-30 09:45:00,37.5,37.74,37.5,37.59,165000.0,33.0368,33.2483,33.0368,33.1161,165000.0
2011-12-30 09:50:00,37.59,37.62,37.57,37.62,61700.0,33.1161,33.1425,33.0985,33.1425,61700.0
2011-12-30 09:55:00,37.6,37.61,37.55,37.6,38700.0,33.1249,33.1337,33.0809,33.1249,38700.0
2011-12-30 10:00:00,37.59,37.62,37.55,37.61,46600.0,33.1161,33.1425,33.0809,33.1337,46600.0
2011-12-30 10:05:00,37.61,37.68,37.61,37.64,43400.0,33.1337,33.1954,33.1337,33.1602,43400.0
2011-12-30 10:10:00,37.64,37.68,37.63,37.65,29800.0,33.1602,33.1954,33.1513,33.169,29800.0
2011-12-30 10:15:00,37.64,37.65,37.6,37.62,23000.0,33.1602,33.169,33.1249,33.1425,23000.0
2011-12-30 10:20:00,37.62,37.64,37.6,37.6,45000.0,33.1425,33.1602,33.1249,33.1249,45000.0
2011-12-30 10:25:00,37.6,37.63,37.56,37.57,50300.0,33.1249,33.1513,33.0897,33.0985,50300.0
2011-12-30 10:30:00,37.57,37.58,37.52,37.52,54300.0,33.0985,33.1073,33.0544,33.0544,54300.0
2011-12-30 10:35:00,37.52,37.58,37.52,37.54,54800.0,33.0544,33.1073,33.0544,33.0721,54800.0
2011-12-30 10:40:00,37.54,37.55,37.48,37.49,45400.0,33.0721,33.0809,33.0192,33.028,45400.0
2011-12-30 10:45:00,37.49,37.5,37.45,37.47,45200.0,33.028,33.0368,32.9928,33.0104,45200.0
2011-12-30 10:50:00,37.45,37.48,37.44,37.48,56600.0,32.9928,33.0192,32.984,33.0192,56600.0
2011-12-30 10:55:00,37.48,37.52,37.48,37.48,51700.0,33.0192,33.0544,33.0192,33.0192,51700.0
2011-12-30 11:00:00,37.48,37.53,37.48,37.49,67600.0,33.0192,33.0632,33.0192,33.028,67600.0
2011-12-30 11:05:00,37.5,37.51,37.44,37.44,77800.0,33.0368,33.0456,32.984,32.984,77800.0
2011-12-30 11:10:00,37.44,37.47,37.43,37.44,72500.0,32.984,33.0104,32.9751,32.984,72500.0
2011-12-30 11:15:00,37.44,37.48,37.43,37.47,55100.0,32.984,33.0192,32.9751,33.0104,55100.0
2011-12-30 11:20:00,37.47,37.5,37.45,37.48,36900.0,33.0104,33.0368,32.9928,33.0192,36900.0
2011-12-30 11:25:00,37.48,37.51,37.48,37.49,29400.0,33.0192,33.0456,33.0192,33.028,29400.0
2011-12-30 11:30:00,37.5,37.51,37.49,37.51,23500.0,33.0368,33.0456,33.028,33.0456,23500.0
2011-12-30 11:35:00,37.5,37.55,37.5,37.54,35900.0,33.0368,33.0809,33.0368,33.0721,35900.0
2011-12-30 11:40:00,37.55,37.55,37.47,37.48,42600.0,33.0809,33.0809,33.0104,33.0192,42600.0
2011-12-30 11:45:00,37.48,37.48,37.45,37.45,55400.0,33.0192,33.0192,32.9928,32.9928,55400.0
2011-12-30 11:50:00,37.45,37.46,37.41,37.41,36200.0,32.9928,33.0016,32.9575,32.9575,36200.0
2011-12-30 11:55:00,37.41,37.42,37.36,37.38,39300.0,32.9575,32.9663,32.9135,32.9311,39300.0
2011-12-30 12:00:00,37.37,37.4,37.36,37.37,47800.0,32.9223,32.9487,32.9135,32.9223,47800.0
2011-12-30 12:05:00,37.37,37.38,37.36,37.38,22500.0,32.9223,32.9311,32.9135,32.9311,22500.0
2011-12-30 12:10:00,37.37,37.41,37.37,37.4,54100.0,32.9223,32.9575,32.9223,32.9487,54100.0
2011-12-30 12:15:00,37.4,37.41,37.39,37.4,30700.0,32.9487,32.9575,32.9399,32.9487,30700.0
2011-12-30 12:20:00,37.4,37.41,37.38,37.39,25300.0,32.9487,32.9575,32.9311,32.9399,25300.0
2011-12-30 12:25:00,37.39,37.42,37.39,37.42,37500.0,32.9399,32.9663,32.9399,32.9663,37500.0
2011-12-30 12:30:00,37.43,37.47,37.41,37.47,34800.0,32.9751,33.0104,32.9575,33.0104,34800.0
2011-12-30 12:35:00,37.47,37.48,37.46,37.48,19100.0,33.0104,33.0192,33.0016,33.0192,19100.0
2011-12-30 12:40:00,37.47,37.51,37.47,37.5,33800.0,33.0104,33.0456,33.0104,33.0368,33800.0
2011-12-30 12:45:00,37.5,37.51,37.49,37.51,19500.0,33.0368,33.0456,33.028,33.0456,19500.0
2011-12-30 12:50:00,37.5,37.52,37.49,37.49,29600.0,33.0368,33.0544,33.028,33.028,29600.0
2011-12-30 12:55:00,37.49,37.5,37.46,37.46,35700.0,33.028,33.0368,33.0016,33.0016,35700.0
2011-12-30 13:00:00,37.46,37.47,37.45,37.45,40000.0,33.0016,33.0104,32.9928,32.9928,40000.0
2011-12-30 13:05:00,37.45,37.47,37.44,37.45,32100.0,32.9928,33.0104,32.984,32.9928,32100.0
2011-12-30 13:10:00,37.45,37.47,37.44,37.47,33700.0,32.9928,33.0104,32.984,33.0104,33700.0
2011-12-30 13:15:00,37.47,37.48,37.45,37.46,53000.0,33.0104,33.0192,32.9928,33.0016,53000.0
2011-12-30 13:20:00,37.47,37.51,37.47,37.5,35100.0,33.0104,33.0456,33.0104,33.0368,35100.0
2011-12-30 13:25:00,37.51,37.51,37.5,37.5,15200.0,33.0456,33.0456,33.0368,33.0368,15200.0
2011-12-30 13:30:00,37.5,37.58,37.5,37.53,107100.0,33.0368,33.1073,33.0368,33.0632,107100.0
2011-12-30 13:35:00,37.52,37.53,37.5,37.53,26400.0,33.0544,33.0632,33.0368,33.0632,26400.0
2011-12-30 13:40:00,37.53,37.53,37.52,37.52,18300.0,33.0632,33.0632,33.0544,33.0544,18300.0
2011-12-30 13:45:00,37.52,37.55,37.52,37.54,26800.0,33.0544,33.0809,33.0544,33.0721,26800.0
2011-12-30 13:50:00,37.54,37.55,37.49,37.51,42400.0,33.0721,33.0809,33.028,33.0456,42400.0
2011-12-30 13:55:00,37.51,37.56,37.51,37.56,37100.0,33.0456,33.0897,33.0456,33.0897,37100.0
2011-12-30 14:00:00,37.55,37.57,37.55,37.56,57800.0,33.0809,33.0985,33.0809,33.0897,57800.0
2011-12-30 14:05:00,37.56,37.56,37.55,37.55,19600.0,33.0897,33.0897,33.0809,33.0809,19600.0
2011-12-30 14:10:00,37.55,37.56,37.55,37.55,38800.0,33.0809,33.0897,33.0809,33.0809,38800.0
2011-12-30 14:15:00,37.55,37.56,37.53,37.53,29000.0,33.0809,33.0897,33.0632,33.0632,29000.0
2011-12-30 14:20:00,37.54,37.54,37.46,37.5,57300.0,33.0721,33.0721,33.0016,33.0368,57300.0
2011-12-30 14:25:00,37.5,37.51,37.49,37.5,30200.0,33.0368,33.0456,33.028,33.0368,30200.0
2011-12-30 14:30:00,37.5,37.54,37.5,37.51,30100.0,33.0368,33.0721,33.0368,33.0456,30100.0
2011-12-30 14:35:00,37.51,37.51,37.48,37.51,41100.0,33.0456,33.0456,33.0192,33.0456,41100.0
2011-12-30 14:40:00,37.5,37.51,37.46,37.46,27500.0,33.0368,33.0456,33.0016,33.0016,27500.0
2011-12-30 14:45:00,37.47,37.49,37.47,37.49,34100.0,33.0104,33.028,33.0104,33.028,34100.0
2011-12-30 14:50:00,37.48,37.5,37.48,37.5,23000.0,33.0192,33.0368,33.0192,33.0368,23000.0
2011-12-30 14:55:00,37.5,37.51,37.49,37.5,35700.0,33.0368,33.0456,33.028,33.0368,35700.0
2011-12-30 15:00:00,37.5,37.55,37.5,37.54,69000.0,33.0368,33.0809,33.0368,33.0721,69000.0
2011-12-30 15:05:00,37.54,37.57,37.54,37.56,41900.0,33.0721,33.0985,33.0721,33.0897,41900.0
2011-12-30 15:10:00,37.56,37.58,37.55,37.56,56000.0,33.0897,33.1073,33.0809,33.0897,56000.0
2011-12-30 15:15:00,37.56,37.58,37.56,37.57,28800.0,33.0897,33.1073,33.0897,33.0985,28800.0
2011-12-30 15:20:00,37.57,37.62,37.57,37.6,60700.0,33.0985,33.1425,33.0985,33.1249,60700.0
2011-12-30 15:25:00,37.6,37.6,37.53,37.56,55800.0,33.1249,33.1249,33.0632,33.0897,55800.0
2011-12-30 15:30:00,37.56,37.56,37.52,37.53,38800.0,33.0897,33.0897,33.0544,33.0632,38800.0
2011-12-30 15:35:00,37.53,37.58,37.52,37.58,77900.0,33.0632,33.1073,33.0544,33.1073,77900.0
2011-12-30 15:40:00,37.58,37.63,37.57,37.63,84400.0,33.1073,33.1513,33.0985,33.1513,84400.0
2011-12-30 15:45:00,37.62,37.63,37.54,37.55,170700.0,33.1425,33.1513,33.0721,33.0809,170700.0
2011-12-30 15:50:00,37.55,37.56,37.54,37.55,63300.0,33.0809,33.0897,33.0721,33.0809,63300.0
2011-12-30 15:55:00,37.55,37.57,37.48,37.49,281500.0,33.0809,33.0985,33.0192,33.028,281500.0
2012-01-03 09:30:00,37.97,38.0,37.92,37.95,480400.0,33.4509,33.4773,33.4068,33.4333,480400.0
2012-01-03 09:35:00,37.95,38.15,37.95,38.14,229000.0,33.4333,33.6095,33.4333,33.6006,229000.0
2012-01-03 09:40:00,38.14,38.28,37.96,38.27,116200.0,33.6006,33.724,33.4421,33.7152,116200.0
2012-01-03 09:45:00,38.27,38.29,38.18,38.25,121000.0,33.7152,33.7328,33.6359,33.6976,121000.0
2012-01-03 09:50:00,38.25,38.31,38.24,38.3,68900.0,33.6976,33.7504,33.6887,33.7416,68900.0
2012-01-03 09:55:00,38.3,38.3,38.2,38.22,109300.0,33.7416,33.7416,33.6535,33.6711,109300.0
2012-01-03 10:00:00,38.22,38.34,38.18,38.29,194100.0,33.6711,33.7768,33.6359,33.7328,194100.0
2012-01-03 10:05:00,38.3,38.35,38.28,38.29,93700.0,33.7416,33.7856,33.724,33.7328,93700.0
2012-01-03 10:10:00,38.29,38.32,38.25,38.3,82700.0,33.7328,33.7592,33.6976,33.7416,82700.0
2012-01-03 10:15:00,38.31,38.34,38.27,38.31,92200.0,33.7504,33.7768,33.7152,33.7504,92200.0
2012-01-03 10:20:00,38.31,38.35,38.27,38.31,87500.0,33.7504,33.7856,33.7152,33.7504,87500.0
2012-01-03 10:25:00,38.31,38.38,38.3,38.38,114800.0,33.7504,33.8121,33.7416,33.8121,114800.0
2012-01-03 10:30:00,38.38,38.39,38.34,38.34,64300.0,33.8121,33.8209,33.7768,33.7768,64300.0
2012-01-03 10:35:00,38.34,38.38,38.34,38.35,63500.0,33.7768,33.8121,33.7768,33.7856,63500.0
2012-01-03 10:40:00,38.35,38.38,38.35,38.37,82900.0,33.7856,33.8121,33.7856,33.8033,82900.0
2012-01-03 10:45:00,38.37,38.39,38.36,38.37,65700.0,33.8033,33.8209,33.7945,33.8033,65700.0
2012-01-03 10:50:00,38.36,38.38,38.34,38.38,66600.0,33.7945,33.8121,33.7768,33.8121,66600.0
2012-01-03 10:55:00,38.37,38.42,38.36,38.42,116500.0,33.8033,33.8473,33.7945,33.8473,116500.0
2012-01-03 11:00:00,38.42,38.45,38.4,38.44,69700.0,33.8473,33.8737,33.8297,33.8649,69700.0
2012-01-03 11:05:00,38.43,38.46,38.39,38.39,64100.0,33.8561,33.8826,33.8209,33.8209,64100.0
2012-01-03 11:10:00,38.4,38.45,38.38,38.39,183200.0,33.8297,33.8737,33.8121,33.8209,183200.0
2012-01-03 11:15:00,38.39,38.41,38.34,38.35,107600.0,33.8209,33.8385,33.7768,33.7856,107600.0
2012-01-03 11:20:00,38.34,38.35,38.25,38.32,81700.0,33.7768,33.7856,33.6976,33.7592,81700.0
2012-01-03 11:25:00,38.32,38.32,38.29,38.29,106400.0,33.7592,33.7592,33.7328,33.7328,106400.0
2012-01-03 11:30:00,38.29,38.3,38.26,38.28,72800.0,33.7328,33.7416,33.7064,33.724,72800.0
2012-01-03 11:35:00,38.29,38.31,38.27,38.28,35700.0,33.7328,33.7504,33.7152,33.724,35700.0
2012-01-03 11:40:00,38.28,38.29,38.23,38.23,108300.0,33.724,33.7328,33.6799,33.6799,108300.0
2012-01-03 11:45:00,38.24,38.26,38.16,38.19,56100.0,33.6887,33.7064,33.6183,33.6447,56100.0
2012-01-03 11:50:00,38.19,38.25,38.18,38.25,64400.0,33.6447,33.6976,33.6359,33.6976,64400.0
2012-01-03 11:55:00,38.25,38.27,38.2,38.22,96500.0,33.6976,33.7152,33.6535,33.6711,96500.0
2012-01-03 12:00:00,38.23,38.24,38.2,38.2,42400.0,33.6799,33.6887,33.6535,33.6535,42400.0
2012-01-03 12:05:00,38.21,38.21,38.18,38.2,40500.0,33.6623,33.6623,33.6359,33.6535,40500.0
2012-01-03 12:10:00,38.19,38.19,38.15,38.15,40900.0,33.6447,33.6447,33.6095,33.6095,40900.0
2012-01-03 12:15:00,38.15,38.23,38.14,38.22,68200.0,33.6095,33.6799,33.6006,33.6711,68200.0
2012-01-03 12:20:00,38.23,38.25,38.19,38.21,48500.0,33.6799,33.6976,33.6447,33.6623,48500.0
2012-01-03 12:25:00,38.22,38.23,38.19,38.21,37000.0,33.6711,33.6799,33.6447,33.6623,37000.0
2012-01-03 12:30:00,38.22,38.22,38.14,38.16,40400.0,33.6711,33.6711,33.6006,33.6183,40400.0
2012-01-03 12:35:00,38.16,38.2,38.09,38.09,39300.0,33.6183,33.6535,33.5566,33.5566,39300.0
2012-01-03 12:40:00,38.09,38.14,38.08,38.1,58600.0,33.5566,33.6006,33.5478,33.5654,58600.0
2012-01-03 12:45:00,38.11,38.13,38.08,38.08,81100.0,33.5742,33.5918,33.5478,33.5478,81100.0
2012-01-03 12:50:00,38.08,38.15,38.06,38.14,54800.0,33.5478,33.6095,33.5302,33.6006,54800.0
2012-01-03 12:55:00,38.14,38.15,38.09,38.12,82700.0,33.6006,33.6095,33.5566,33.583,82700.0
2012-01-03 13:00:00,38.12,38.17,38.11,38.13,61900.0,33.583,33.6271,33.5742,33.5918,61900.0
2012-01-03 13:05:00,38.14,38.15,38.08,38.1,66200.0,33.6006,33.6095,33.5478,33.5654,66200.0
2012-01-03 13:10:00,38.1,38.15,38.08,38.15,44500.0,33.5654,33.6095,33.5478,33.6095,44500.0
2012-01-03 13:15:00,38.15,38.22,38.15,38.22,71100.0,33.6095,33.6711,33.6095,33.6711,71100.0
2012-01-03 13:20:00,38.21,38.22,38.18,38.19,56600.0,33.6623,33.6711,33.6359,33.6447,56600.0
2012-01-03 13:25:00,38.19,38.22,38.17,38.21,46200.0,33.6447,33.6711,33.6271,33.6623,46200.0
2012-01-03 13:30:00,38.21,38.22,38.17,38.17,70300.0,33.6623,33.6711,33.6271,33.6271,70300.0
2012-01-03 13:35:00,38.17,38.22,38.17,38.21,54100.0,33.6271,33.6711,33.6271,33.6623,54100.0
2012-01-03 13:40:00,38.21,38.24,38.17,38.18,82900.0,33.6623,33.6887,33.6271,33.6359,82900.0
2012-01-03 13:45:00,38.18,38.21,38.17,38.2,47800.0,33.6359,33.6623,33.6271,33.6535,47800.0
2012-01-03 13:50:00,38.21,38.23,38.18,38.18,53400.0,33.6623,33.6799,33.6359,33.6359,53400.0
2012-01-03 13:55:00,38.18,38.23,38.18,38.19,55700.0,33.6359,33.6799,33.6359,33.6447,55700.0
2012-01-03 14:00:00,38.19,38.23,38.19,38.19,55700.0,33.6447,33.6799,33.6447,33.6447,55700.0
2012-01-03 14:05:00,38.19,38.21,38.17,38.19,38500.0,33.6447,33.6623,33.6271,33.6447,38500.0
2012-01-03 14:10:00,38.2,38.22,38.18,38.22,37800.0,33.6535,33.6711,33.6359,33.6711,37800.0
2012-01-03 14:15:00,38.22,38.26,38.22,38.25,66900.0,33.6711,33.7064,33.6711,33.6976,66900.0
2012-01-03 14:20:00,38.25,38.27,38.22,38.23,151000.0,33.6976,33.7152,33.6711,33.6799,151000.0
2012-01-03 14:25:00,38.23,38.25,38.21,38.25,60100.0,33.6799,33.6976,33.6623,33.6976,60100.0
2012-01-03 14:30:00,38.25,38.26,38.22,38.23,55800.0,33.6976,33.7064,33.6711,33.6799,55800.0
2012-01-03 14:35:00,38.25,38.28,38.23,38.23,64500.0,33.6976,33.724,33.6799,33.6799,64500.0
2012-01-03 14:40:00,38.23,38.28,38.22,38.26,68400.0,33.6799,33.724,33.6711,33.7064,68400.0
2012-01-03 14:45:00,38.27,38.28,38.24,38.25,44700.0,33.7152,33.724,33.6887,33.6976,44700.0
2012-01-03 14:50:00,38.25,38.3,38.25,38.29,71200.0,33.6976,33.7416,33.6976,33.7328,71200.0
2012-01-03 14:55:00,38.29,38.31,38.25,38.27,141200.0,33.7328,33.7504,33.6976,33.7152,141200.0
2012-01-03 15:00:00,38.27,38.31,38.25,38.3,184300.0,33.7152,33.7504,33.6976,33.7416,184300.0
2012-01-03 15:05:00,38.29,38.34,38.29,38.34,96200.0,33.7328,33.7768,33.7328,33.7768,96200.0
2012-01-03 15:10:00,38.34,38.34,38.33,38.33,79900.0,33.7768,33.7768,33.768,33.768,79900.0
2012-01-03 15:15:00,38.34,38.38,38.33,38.36,220700.0,33.7768,33.8121,33.768,33.7945,220700.0
2012-01-03 15:20:00,38.36,38.37,38.32,38.32,234000.0,33.7945,33.8033,33.7592,33.7592,234000.0
2012-01-03 15:25:00,38.32,38.34,38.31,38.33,121200.0,33.7592,33.7768,33.7504,33.768,121200.0
2012-01-03 15:30:00,38.32,38.36,38.32,38.35,150500.0,33.7592,33.7945,33.7592,33.7856,150500.0
2012-01-03 15:35:00,38.35,38.38,38.33,38.36,210600.0,33.7856,33.8121,33.768,33.7945,210600.0
2012-01-03 15:40:00,38.36,38.42,38.36,38.41,224300.0,33.7945,33.8473,33.7945,33.8385,224300.0
2012-01-03 15:45:00,38.41,38.45,38.37,38.42,252500.0,33.8385,33.8737,33.8033,33.8473,252500.0
2012-01-03 15:50:00,38.42,38.42,38.37,38.37,336800.0,33.8473,33.8473,33.8033,33.8033,336800.0
2012-01-03 15:55:00,38.38,38.39,38.29,38.31,805700.0,33.8121,33.8209,33.7328,33.7504,805700.0
2012-01-04 09:30:00,38.19,38.38,38.19,38.24,186800.0,33.6447,33.8121,33.6447,33.6887,186800.0
2012-01-04 09:35:00,38.24,38.28,38.12,38.17,83200.0,33.6887,33.724,33.583,33.6271,83200.0
2012-01-04 09:40:00,38.17,38.26,38.13,38.26,55100.0,33.6271,33.7064,33.5918,33.7064,55100.0
2012-01-04 09:45:00,38.26,38.35,38.24,38.35,67400.0,33.7064,33.7856,33.6887,33.7856,67400.0
2012-01-04 09:50:00,38.35,38.36,38.28,38.31,70400.0,33.7856,33.7945,33.724,33.7504,70400.0
2012-01-04 09:55:00,38.32,38.35,38.27,38.3,79700.0,33.7592,33.7856,33.7152,33.7416,79700.0
2012-01-04 10:00:00,38.3,38.32,38.22,38.25,153300.0,33.7416,33.7592,33.6711,33.6976,153300.0
2012-01-04 10:05:00,38.26,38.33,38.25,38.3,73600.0,33.7064,33.768,33.6976,33.7416,73600.0
2012-01-04 10:10:00,38.31,38.31,38.25,38.26,71900.0,33.7504,33.7504,33.6976,33.7064,71900.0
2012-01-04 10:15:00,38.25,38.27,38.21,38.25,90000.0,33.6976,33.7152,33.6623,33.6976,90000.0
2012-01-04 10:20:00,38.25,38.27,38.23,38.26,76800.0,33.6976,33.7152,33.6799,33.7064,76800.0
2012-01-04 10:25:00,38.27,38.27,38.22,38.23,102000.0,33.7152,33.7152,33.6711,33.6799,102000.0
2012-01-04 10:30:00,38.23,38.25,38.16,38.23,86100.0,33.6799,33.6976,33.6183,33.6799,86100.0
2012-01-04 10:35:00,38.23,38.24,38.19,38.24,111700.0,33.6799,33.6887,33.6447,33.6887,111700.0
2012-01-04 10:40:00,38.24,38.35,38.24,38.34,137400.0,33.6887,33.7856,33.6887,33.7768,137400.0
2012-01-04 10:45:00,38.34,38.36,38.29,38.36,97600.0,33.7768,33.7945,33.7328,33.7945,97600.0
2012-01-04 10:50:00,38.36,38.4,38.35,38.4,76500.0,33.7945,33.8297,33.7856,33.8297,76500.0
2012-01-04 10:55:00,38.4,38.41,38.38,38.4,56900.0,33.8297,33.8385,33.8121,33.8297,56900.0
2012-01-04 11:00:00,38.4,38.44,38.37,38.44,62100.0,33.8297,33.8649,33.8033,33.8649,62100.0
2012-01-04 11:05:00,38.43,38.48,38.43,38.44,115900.0,33.8561,33.9002,33.8561,33.8649,115900.0
2012-01-04 11:10:00,38.43,38.5,38.43,38.49,46100.0,33.8561,33.9178,33.8561,33.909,46100.0
2012-01-04 11:15:00,38.49,38.49,38.45,38.46,68900.0,33.909,33.909,33.8737,33.8826,68900.0
2012-01-04 11:20:00,38.46,38.5,38.46,38.47,54700.0,33.8826,33.9178,33.8826,33.8914,54700.0
2012-01-04 11:25:00,38.48,38.49,38.45,38.48,161000.0,33.9002,33.909,33.8737,33.9002,161000.0
2012-01-04 11:30:00,38.48,38.5,38.46,38.48,89700.0,33.9002,33.9178,33.8826,33.9002,89700.0
2012-01-04 11:35:00,38.49,38.55,38.48,38.55,127300.0,33.909,33.9618,33.9002,33.9618,127300.0
2012-01-04 11:40:00,38.55,38.55,38.51,38.52,66000.0,33.9618,33.9618,33.9266,33.9354,66000.0
2012-01-04 11:45:00,38.52,38.52,38.49,38.5,94000.0,33.9354,33.9354,33.909,33.9178,94000.0
2012-01-04 11:50:00,38.5,38.51,38.45,38.45,100400.0,33.9178,33.9266,33.8737,33.8737,100400.0
2012-01-04 11:55:00,38.45,38.45,38.39,38.43,186000.0,33.8737,33.8737,33.8209,33.8561,186000.0
2012-01-04 12:00:00,38.43,38.51,38.43,38.5,113700.0,33.8561,33.9266,33.8561,33.9178,113700.0
2012-01-04 12:05:00,38.5,38.56,38.5,38.53,202000.0,33.9178,33.9707,33.9178,33.9442,202000.0
2012-01-04 12:10:00,38.53,38.57,38.53,38.55,66900.0,33.9442,33.9795,33.9442,33.9618,66900.0
2012-01-04 12:15:00,38.54,38.6,38.54,38.59,74100.0,33.953,34.0059,33.953,33.9971,74100.0
2012-01-04 12:20:00,38.6,38.6,38.59,38.6,36700.0,34.0059,34.0059,33.9971,34.0059,36700.0
2012-01-04 12:25:00,38.59,38.6,38.59,38.6,42300.0,33.9971,34.0059,33.9971,34.0059,42300.0
2012-01-04 12:30:00,38.59,38.6,38.59,38.59,78900.0,33.9971,34.0059,33.9971,33.9971,78900.0
2012-01-04 12:35:00,38.59,38.59,38.57,38.58,44800.0,33.9971,33.9971,33.9795,33.9883,44800.0
2012-01-04 12:40:00,38.58,38.63,38.57,38.62,107000.0,33.9883,34.0323,33.9795,34.0235,107000.0
2012-01-04 12:45:00,38.61,38.69,38.61,38.67,154200.0,34.0147,34.0852,34.0147,34.0676,154200.0
2012-01-04 12:50:00,38.67,38.68,38.66,38.68,63100.0,34.0676,34.0764,34.0588,34.0764,63100.0
2012-01-04 12:55:00,38.68,38.73,38.68,38.73,95600.0,34.0764,34.1204,34.0764,34.1204,95600.0
2012-01-04 13:00:00,38.72,38.73,38.66,38.69,63200.0,34.1116,34.1204,34.0588,34.0852,63200.0
2012-01-04 13:05:00,38.69,38.7,38.67,38.68,75500.0,34.0852,34.094,34.0676,34.0764,75500.0
2012-01-04 13:10:00,38.68,38.68,38.65,38.65,66000.0,34.0764,34.0764,34.0499,34.0499,66000.0
2012-01-04 13:15:00,38.66,38.66,38.58,38.59,125800.0,34.0588,34.0588,33.9883,33.9971,125800.0
2012-01-04 13:20:00,38.59,38.62,38.57,38.62,42600.0,33.9971,34.0235,33.9795,34.0235,42600.0
2012-01-04 13:25:00,38.62,38.67,38.61,38.65,132000.0,34.0235,34.0676,34.0147,34.0499,132000.0
2012-01-04 13:30:00,38.65,38.68,38.64,38.64,50700.0,34.0499,34.0764,34.0411,34.0411,50700.0
2012-01-04 13:35:00,38.65,38.71,38.65,38.7,88400.0,34.0499,34.1028,34.0499,34.094,88400.0
2012-01-04 13:40:00,38.7,38.72,38.69,38.72,36400.0,34.094,34.1116,34.0852,34.1116,36400.0
2012-01-04 13:45:00,38.71,38.77,38.7,38.76,108900.0,34.1028,34.1557,34.094,34.1469,108900.0
2012-01-04 13:50:00,38.76,38.78,38.73,38.77,73500.0,34.1469,34.1645,34.1204,34.1557,73500.0
2012-01-04 13:55:00,38.77,38.79,38.75,38.79,82000.0,34.1557,34.1733,34.138,34.1733,82000.0
2012-01-04 14:00:00,38.79,38.88,38.77,38.85,412300.0,34.1733,34.2526,34.1557,34.2261,412300.0
2012-01-04 14:05:00,38.85,38.93,38.81,38.92,258300.0,34.2261,34.2966,34.1909,34.2878,258300.0
2012-01-04 14:10:00,38.92,38.97,38.9,38.9,256900.0,34.2878,34.3319,34.2702,34.2702,256900.0
2012-01-04 14:15:00,38.9,38.97,38.88,38.96,116200.0,34.2702,34.3319,34.2526,34.323,116200.0
2012-01-04 14:20:00,38.96,38.96,38.9,38.93,86800.0,34.323,34.323,34.2702,34.2966,86800.0
2012-01-04 14:25:00,38.93,38.94,38.91,38.91,88000.0,34.2966,34.3054,34.279,34.279,88000.0
2012-01-04 14:30:00,38.92,38.97,38.91,38.96,153800.0,34.2878,34.3319,34.279,34.323,153800.0
2012-01-04 14:35:00,38.97,38.99,38.86,38.87,189500.0,34.3319,34.3495,34.2349,34.2438,189500.0
2012-01-04 14:40:00,38.87,38.89,38.84,38.84,95300.0,34.2438,34.2614,34.2173,34.2173,95300.0
2012-01-04 14:45:00,38.85,38.86,38.81,38.82,93500.0,34.2261,34.2349,34.1909,34.1997,93500.0
2012-01-04 14:50:00,38.82,38.86,38.81,38.86,98000.0,34.1997,34.2349,34.1909,34.2349,98000.0
2012-01-04 14:55:00,38.86,38.87,38.82,38.82,93000.0,34.2349,34.2438,34.1997,34.1997,93000.0
2012-01-04 15:00:00,38.82,38.82,38.75,38.75,108200.0,34.1997,34.1997,34.138,34.138,108200.0
2012-01-04 15:05:00,38.75,38.81,38.75,38.81,124400.0,34.138,34.1909,34.138,34.1909,124400.0
2012-01-04 15:10:00,38.81,38.84,38.79,38.79,94800.0,34.1909,34.2173,34.1733,34.1733,94800.0
2012-01-04 15:15:00,38.79,38.8,38.72,38.73,98500.0,34.1733,34.1821,34.1116,34.1204,98500.0
2012-01-04 15:20:00,38.73,38.75,38.71,38.74,103000.0,34.1204,34.138,34.1028,34.1292,103000.0
2012-01-04 15:25:00,38.74,38.82,38.74,38.82,111900.0,34.1292,34.1997,34.1292,34.1997,111900.0
2012-01-04 15:30:00,38.82,38.85,38.78,38.78,106400.0,34.1997,34.2261,34.1645,34.1645,106400.0
2012-01-04 15:35:00,38.78,38.81,38.76,38.79,103700.0,34.1645,34.1909,34.1469,34.1733,103700.0
2012-01-04 15:40:00,38.8,38.84,38.77,38.8,163400.0,34.1821,34.2173,34.1557,34.1821,163400.0
2012-01-04 15:45:00,38.8,38.81,38.76,38.76,152200.0,34.1821,34.1909,34.1469,34.1469,152200.0
2012-01-04 15:50:00,38.76,38.82,38.74,38.82,231900.0,34.1469,34.1997,34.1292,34.1997,231900.0
2012-01-04 15:55:00,38.82,38.9,38.8,38.9,763000.0,34.1997,34.2702,34.1821,34.2702,763000.0
2012-01-05 09:30:00,38.83,39.08,38.8,39.06,510600.0,34.2085,34.4288,34.1821,34.4111,510600.0
2012-01-05 09:35:00,39.07,39.16,39.04,39.1,311800.0,34.42,34.4992,34.3935,34.4464,311800.0
2012-01-05 09:40:00,39.1,39.11,38.99,39.01,225400.0,34.4464,34.4552,34.3495,34.3671,225400.0
2012-01-05 09:45:00,39.02,39.02,38.9,38.91,293900.0,34.3759,34.3759,34.2702,34.279,293900.0
2012-01-05 09:50:00,38.91,38.98,38.9,38.98,182000.0,34.279,34.3407,34.2702,34.3407,182000.0
2012-01-05 09:55:00,38.98,39.04,38.96,38.99,390900.0,34.3407,34.3935,34.323,34.3495,390900.0
2012-01-05 10:00:00,38.99,38.99,38.85,38.89,284800.0,34.3495,34.3495,34.2261,34.2614,284800.0
2012-01-05 10:05:00,38.89,38.89,38.77,38.81,206000.0,34.2614,34.2614,34.1557,34.1909,206000.0
2012-01-05 10:10:00,38.8,38.85,38.73,38.84,152500.0,34.1821,34.2261,34.1204,34.2173,152500.0
2012-01-05 10:15:00,38.85,38.9,38.79,38.84,144600.0,34.2261,34.2702,34.1733,34.2173,144600.0
2012-01-05 10:20:00,38.83,38.84,38.78,38.78,72200.0,34.2085,34.2173,34.1645,34.1645,72200.0
2012-01-05 10:25:00,38.78,38.9,38.76,38.9,103100.0,34.1645,34.2702,34.1469,34.2702,103100.0
2012-01-05 10:30:00,38.89,38.9,38.84,38.86,137900.0,34.2614,34.2702,34.2173,34.2349,137900.0
2012-01-05 10:35:00,38.86,38.88,38.77,38.79,109300.0,34.2349,34.2526,34.1557,34.1733,109300.0
2012-01-05 10:40:00,38.8,38.86,38.77,38.77,107100.0,34.1821,34.2349,34.1557,34.1557,107100.0
2012-01-05 10:45:00,38.77,38.82,38.76,38.77,77500.0,34.1557,34.1997,34.1469,34.1557,77500.0
2012-01-05 10:50:00,38.77,38.78,38.7,38.72,126400.0,34.1557,34.1645,34.094,34.1116,126400.0
2012-01-05 10:55:00,38.72,38.8,38.71,38.8,82800.0,34.1116,34.1821,34.1028,34.1821,82800.0
2012-01-05 11:00:00,38.8,38.83,38.75,38.83,90600.0,34.1821,34.2085,34.138,34.2085,90600.0
2012-01-05 11:05:00,38.84,38.9,38.82,38.85,158400.0,34.2173,34.2702,34.1997,34.2261,158400.0
2012-01-05 11:10:00,38.84,38.84,38.76,38.77,88500.0,34.2173,34.2173,34.1469,34.1557,88500.0
2012-01-05 11:15:00,38.77,38.78,38.73,38.73,55900.0,34.1557,34.1645,34.1204,34.1204,55900.0
2012-01-05 11:20:00,38.73,38.9,38.73,38.86,93100.0,34.1204,34.2702,34.1204,34.2349,93100.0
2012-01-05 11:25:00,38.87,38.96,38.86,38.95,69000.0,34.2438,34.323,34.2349,34.3142,69000.0
2012-01-05 11:30:00,38.95,39.01,38.95,39.01,176300.0,34.3142,34.3671,34.3142,34.3671,176300.0
2012-01-05 11:35:00,39.01,39.02,38.99,39.02,101100.0,34.3671,34.3759,34.3495,34.3759,101100.0
2012-01-05 11:40:00,39.02,39.1,39.02,39.07,149100.0,34.3759,34.4464,34.3759,34.42,149100.0
2012-01-05 11:45:00,39.07,39.14,39.06,39.12,111700.0,34.42,34.4816,34.4111,34.464,111700.0
2012-01-05 11:50:00,39.11,39.12,39.08,39.11,75800.0,34.4552,34.464,34.4288,34.4552,75800.0
2012-01-05 11:55:00,39.11,39.22,39.1,39.21,231200.0,34.4552,34.5521,34.4464,34.5433,231200.0
2012-01-05 12:00:00,39.2,39.23,39.17,39.19,99500.0,34.5345,34.5609,34.5081,34.5257,99500.0
2012-01-05 12:05:00,39.19,39.2,39.17,39.2,67300.0,34.5257,34.5345,34.5081,34.5345,67300.0
2012-01-05 12:10:00,39.19,39.22,39.18,39.18,66800.0,34.5257,34.5521,34.5169,34.5169,66800.0
2012-01-05 12:15:00,39.19,39.25,39.18,39.23,84500.0,34.5257,34.5785,34.5169,34.5609,84500.0
2012-01-05 12:20:00,39.23,39.23,39.15,39.21,75500.0,34.5609,34.5609,34.4904,34.5433,75500.0
2012-01-05 12:25:00,39.2,39.25,39.2,39.25,165300.0,34.5345,34.5785,34.5345,34.5785,165300.0
2012-01-05 12:30:00,39.25,39.29,39.22,39.26,272900.0,34.5785,34.6138,34.5521,34.5873,272900.0
2012-01-05 12:35:00,39.26,39.31,39.25,39.29,134800.0,34.5873,34.6314,34.5785,34.6138,134800.0
2012-01-05 12:40:00,39.3,39.37,39.29,39.37,205000.0,34.6226,34.6843,34.6138,34.6843,205000.0
2012-01-05 12:45:00,39.36,39.41,39.35,39.4,146500.0,34.6754,34.7195,34.6666,34.7107,146500.0
2012-01-05 12:50:00,39.4,39.4,39.34,39.39,322800.0,34.7107,34.7107,34.6578,34.7019,322800.0
2012-01-05 12:55:00,39.39,39.46,39.38,39.38,371500.0,34.7019,34.7635,34.6931,34.6931,371500.0
2012-01-05 13:00:00,39.38,39.39,39.34,39.36,84900.0,34.6931,34.7019,34.6578,34.6754,84900.0
2012-01-05 13:05:00,39.36,39.38,39.32,39.34,138200.0,34.6754,34.6931,34.6402,34.6578,138200.0
2012-01-05 13:10:00,39.33,39.34,39.31,39.33,299600.0,34.649,34.6578,34.6314,34.649,299600.0
2012-01-05 13:15:00,39.33,39.35,39.32,39.35,107900.0,34.649,34.6666,34.6402,34.6666,107900.0
2012-01-05 13:20:00,39.34,39.36,39.32,39.34,104700.0,34.6578,34.6754,34.6402,34.6578,104700.0
2012-01-05 13:25:00,39.34,39.34,39.27,39.3,88500.0,34.6578,34.6578,34.5962,34.6226,88500.0
2012-01-05 13:30:00,39.29,39.31,39.27,39.29,67700.0,34.6138,34.6314,34.5962,34.6138,67700.0
2012-01-05 13:35:00,39.3,39.33,39.29,39.32,93000.0,34.6226,34.649,34.6138,34.6402,93000.0
2012-01-05 13:40:00,39.32,39.42,39.31,39.34,119500.0,34.6402,34.7283,34.6314,34.6578,119500.0
2012-01-05 13:45:00,39.34,39.35,39.31,39.34,56800.0,34.6578,34.6666,34.6314,34.6578,56800.0
2012-01-05 13:50:00,39.34,39.38,39.33,39.38,74200.0,34.6578,34.6931,34.649,34.6931,74200.0
2012-01-05 13:55:00,39.38,39.4,39.33,39.34,86100.0,34.6931,34.7107,34.649,34.6578,86100.0
2012-01-05 14:00:00,39.34,39.36,39.33,39.35,161100.0,34.6578,34.6754,34.649,34.6666,161100.0
2012-01-05 14:05:00,39.35,39.38,39.29,39.38,288300.0,34.6666,34.6931,34.6138,34.6931,288300.0
2012-01-05 14:10:00,39.38,39.54,39.37,39.53,309800.0,34.6931,34.834,34.6843,34.8252,309800.0
2012-01-05 14:15:00,39.52,39.53,39.46,39.5,147100.0,34.8164,34.8252,34.7635,34.7988,147100.0
2012-01-05 14:20:00,39.5,39.51,39.45,39.48,94100.0,34.7988,34.8076,34.7547,34.7812,94100.0
2012-01-05 14:25:00,39.47,39.5,39.39,39.39,135400.0,34.7723,34.7988,34.7019,34.7019,135400.0
2012-01-05 14:30:00,39.39,39.4,39.33,39.34,157100.0,34.7019,34.7107,34.649,34.6578,157100.0
2012-01-05 14:35:00,39.34,39.38,39.32,39.37,105900.0,34.6578,34.6931,34.6402,34.6843,105900.0
2012-01-05 14:40:00,39.38,39.43,39.36,39.38,111100.0,34.6931,34.7371,34.6754,34.6931,111100.0
2012-01-05 14:45:00,39.38,39.39,39.35,39.37,82200.0,34.6931,34.7019,34.6666,34.6843,82200.0
2012-01-05 14:50:00,39.36,39.41,39.34,39.38,75300.0,34.6754,34.7195,34.6578,34.6931,75300.0
2012-01-05 14:55:00,39.38,39.44,39.34,39.34,216500.0,34.6931,34.7459,34.6578,34.6578,216500.0
2012-01-05 15:00:00,39.34,39.37,39.27,39.35,204100.0,34.6578,34.6843,34.5962,34.6666,204100.0
2012-01-05 15:05:00,39.35,39.37,39.33,39.37,107100.0,34.6666,34.6843,34.649,34.6843,107100.0
2012-01-05 15:10:00,39.36,39.37,39.32,39.32,98200.0,34.6754,34.6843,34.6402,34.6402,98200.0
2012-01-05 15:15:00,39.33,39.37,39.31,39.37,211400.0,34.649,34.6843,34.6314,34.6843,211400.0
2012-01-05 15:20:00,39.38,39.41,39.37,39.41,102600.0,34.6931,34.7195,34.6843,34.7195,102600.0
2012-01-05 15:25:00,39.41,39.44,39.38,39.42,148300.0,34.7195,34.7459,34.6931,34.7283,148300.0
2012-01-05 15:30:00,39.42,39.45,39.41,39.41,235000.0,34.7283,34.7547,34.7195,34.7195,235000.0
2012-01-05 15:35:00,39.41,39.5,39.39,39.46,342900.0,34.7195,34.7988,34.7019,34.7635,342900.0
2012-01-05 15:40:00,39.46,39.58,39.46,39.56,287500.0,34.7635,34.8693,34.7635,34.8516,287500.0
2012-01-05 15:45:00,39.56,39.58,39.5,39.58,406200.0,34.8516,34.8693,34.7988,34.8693,406200.0
2012-01-05 15:50:00,39.57,39.57,39.49,39.5,249900.0,34.8604,34.8604,34.79,34.7988,249900.0
2012-01-05 15:55:00,39.5,39.58,39.48,39.51,1034300.0,34.7988,34.8693,34.7812,34.8076,1034300.0
2012-01-06 09:30:00,39.55,39.6,39.45,39.58,499800.0,34.8428,34.8869,34.7547,34.8693,499800.0
2012-01-06 09:35:00,39.56,39.65,39.54,39.54,145400.0,34.8516,34.9309,34.834,34.834,145400.0
2012-01-06 09:40:00,39.55,39.6,39.5,39.58,281100.0,34.8428,34.8869,34.7988,34.8693,281100.0
2012-01-06 09:45:00,39.57,39.7,39.55,39.57,179100.0,34.8604,34.975,34.8428,34.8604,179100.0
2012-01-06 09:50:00,39.57,39.61,39.55,39.55,284100.0,34.8604,34.8957,34.8428,34.8428,284100.0
2012-01-06 09:55:00,39.55,39.63,39.55,39.57,161100.0,34.8428,34.9133,34.8428,34.8604,161100.0
2012-01-06 10:00:00,39.57,39.72,39.56,39.68,258200.0,34.8604,34.9926,34.8516,34.9574,258200.0
2012-01-06 10:05:00,39.67,39.68,39.61,39.62,108100.0,34.9485,34.9574,34.8957,34.9045,108100.0
2012-01-06 10:10:00,39.61,39.73,39.61,39.67,178600.0,34.8957,35.0014,34.8957,34.9485,178600.0
2012-01-06 10:15:00,39.67,39.8,39.67,39.76,197400.0,34.9485,35.0631,34.9485,35.0278,197400.0
2012-01-06 10:20:00,39.76,39.84,39.73,39.84,227100.0,35.0278,35.0983,35.0014,35.0983,227100.0
2012-01-06 10:25:00,39.84,39.84,39.74,39.75,98300.0,35.0983,35.0983,35.0102,35.019,98300.0
2012-01-06 10:30:00,39.75,39.8,39.72,39.8,142600.0,35.019,35.0631,34.9926,35.0631,142600.0
2012-01-06 10:35:00,39.8,39.8,39.75,39.77,84400.0,35.0631,35.0631,35.019,35.0366,84400.0
2012-01-06 10:40:00,39.77,39.85,39.71,39.84,145700.0,35.0366,35.1071,34.9838,35.0983,145700.0
2012-01-06 10:45:00,39.84,39.95,39.84,39.91,282800.0,35.0983,35.1952,35.0983,35.16,282800.0
2012-01-06 10:50:00,39.91,39.91,39.82,39.82,198100.0,35.16,35.16,35.0807,35.0807,198100.0
2012-01-06 10:55:00,39.82,39.83,39.75,39.81,206800.0,35.0807,35.0895,35.019,35.0719,206800.0
2012-01-06 11:00:00,39.81,39.9,39.8,39.85,167700.0,35.0719,35.1512,35.0631,35.1071,167700.0
2012-01-06 11:05:00,39.84,39.94,39.84,39.92,98100.0,35.0983,35.1864,35.0983,35.1688,98100.0
2012-01-06 11:10:00,39.91,39.92,39.89,39.9,179800.0,35.16,35.1688,35.1424,35.1512,179800.0
2012-01-06 11:15:00,39.9,39.97,39.9,39.96,155900.0,35.1512,35.2128,35.1512,35.204,155900.0
2012-01-06 11:20:00,39.97,39.97,39.93,39.95,203200.0,35.2128,35.2128,35.1776,35.1952,203200.0
2012-01-06 11:25:00,39.94,39.95,39.92,39.92,116500.0,35.1864,35.1952,35.1688,35.1688,116500.0
2012-01-06 11:30:00,39.92,40.0,39.91,40.0,391600.0,35.1688,35.2393,35.16,35.2393,391600.0
2012-01-06 11:35:00,40.0,40.15,39.99,40.09,921300.0,35.2393,35.3714,35.2305,35.3186,921300.0
2012-01-06 11:40:00,40.09,40.11,40.0,40.05,187500.0,35.3186,35.3362,35.2393,35.2833,187500.0
2012-01-06 11:45:00,40.05,40.05,39.96,39.99,121600.0,35.2833,35.2833,35.204,35.2305,121600.0
2012-01-06 11:50:00,40.0,40.02,39.9,39.96,97200.0,35.2393,35.2569,35.1512,35.204,97200.0
2012-01-06 11:55:00,39.96,39.96,39.87,39.94,117200.0,35.204,35.204,35.1247,35.1864,117200.0
2012-01-06 12:00:00,39.93,39.97,39.93,39.96,91200.0,35.1776,35.2128,35.1776,35.204,91200.0
2012-01-06 12:05:00,39.95,40.0,39.95,39.95,102000.0,35.1952,35.2393,35.1952,35.1952,102000.0
2012-01-06 12:10:00,39.95,39.95,39.89,39.89,79200.0,35.1952,35.1952,35.1424,35.1424,79200.0
2012-01-06 12:15:00,39.89,39.89,39.85,39.87,44600.0,35.1424,35.1424,35.1071,35.1247,44600.0
2012-01-06 12:20:00,39.87,39.92,39.86,39.86,85600.0,35.1247,35.1688,35.1159,35.1159,85600.0
2012-01-06 12:25:00,39.86,39.88,39.85,39.85,86400.0,35.1159,35.1336,35.1071,35.1071,86400.0
2012-01-06 12:30:00,39.85,39.87,39.85,39.87,43500.0,35.1071,35.1247,35.1071,35.1247,43500.0
2012-01-06 12:35:00,39.87,39.87,39.85,39.86,75500.0,35.1247,35.1247,35.1071,35.1159,75500.0
2012-01-06 12:40:00,39.85,39.86,39.8,39.82,114800.0,35.1071,35.1159,35.0631,35.0807,114800.0
2012-01-06 12:45:00,39.8,39.81,39.79,39.81,84300.0,35.0631,35.0719,35.0543,35.0719,84300.0
2012-01-06 12:50:00,39.8,39.81,39.8,39.8,46800.0,35.0631,35.0719,35.0631,35.0631,46800.0
2012-01-06 12:55:00,39.8,39.81,39.8,39.8,62300.0,35.0631,35.0719,35.0631,35.0631,62300.0
2012-01-06 13:00:00,39.8,39.87,39.8,39.82,76600.0,35.0631,35.1247,35.0631,35.0807,76600.0
2012-01-06 13:05:00,39.82,39.87,39.8,39.86,53000.0,35.0807,35.1247,35.0631,35.1159,53000.0
2012-01-06 13:10:00,39.85,39.86,39.8,39.81,77300.0,35.1071,35.1159,35.0631,35.0719,77300.0
2012-01-06 13:15:00,39.81,39.85,39.77,39.77,102500.0,35.0719,35.1071,35.0366,35.0366,102500.0
2012-01-06 13:20:00,39.77,39.8,39.75,39.78,90500.0,35.0366,35.0631,35.019,35.0455,90500.0
2012-01-06 13:25:00,39.77,39.77,39.75,39.75,62900.0,35.0366,35.0366,35.019,35.019,62900.0
2012-01-06 13:30:00,39.75,39.76,39.75,39.75,48700.0,35.019,35.0278,35.019,35.019,48700.0
2012-01-06 13:35:00,39.75,39.84,39.72,39.83,104800.0,35.019,35.0983,34.9926,35.0895,104800.0
2012-01-06 13:40:00,39.83,39.89,39.82,39.89,59400.0,35.0895,35.1424,35.0807,35.1424,59400.0
2012-01-06 13:45:00,39.89,39.9,39.85,39.9,91800.0,35.1424,35.1512,35.1071,35.1512,91800.0
2012-01-06 13:50:00,39.91,39.94,39.88,39.94,76400.0,35.16,35.1864,35.1336,35.1864,76400.0
2012-01-06 13:55:00,39.93,40.0,39.87,39.87,105200.0,35.1776,35.2393,35.1247,35.1247,105200.0
2012-01-06 14:00:00,39.87,39.89,39.84,39.84,45400.0,35.1247,35.1424,35.0983,35.0983,45400.0
2012-01-06 14:05:00,39.84,39.86,39.81,39.84,54400.0,35.0983,35.1159,35.0719,35.0983,54400.0
2012-01-06 14:10:00,39.84,39.84,39.79,39.79,319100.0,35.0983,35.0983,35.0543,35.0543,319100.0
2012-01-06 14:15:00,39.8,39.82,39.78,39.79,362800.0,35.0631,35.0807,35.0455,35.0543,362800.0
2012-01-06 14:20:00,39.79,39.85,39.79,39.85,122200.0,35.0543,35.1071,35.0543,35.1071,122200.0
2012-01-06 14:25:00,39.85,39.85,39.8,39.83,316100.0,35.1071,35.1071,35.0631,35.0895,316100.0
2012-01-06 14:30:00,39.82,39.84,39.82,39.83,52100.0,35.0807,35.0983,35.0807,35.0895,52100.0
2012-01-06 14:35:00,39.83,39.87,39.82,39.84,331600.0,35.0895,35.1247,35.0807,35.0983,331600.0
2012-01-06 14:40:00,39.84,39.91,39.84,39.9,129000.0,35.0983,35.16,35.0983,35.1512,129000.0
2012-01-06 14:45:00,39.9,39.91,39.85,39.85,307200.0,35.1512,35.16,35.1071,35.1071,307200.0
2012-01-06 14:50:00,39.86,39.86,39.84,39.85,163800.0,35.1159,35.1159,35.0983,35.1071,163800.0
2012-01-06 14:55:00,39.85,39.86,39.83,39.83,111200.0,35.1071,35.1159,35.0895,35.0895,111200.0
2012-01-06 15:00:00,39.83,39.84,39.82,39.83,90600.0,35.0895,35.0983,35.0807,35.0895,90600.0
2012-01-06 15:05:00,39.83,39.84,39.82,39.84,77800.0,35.0895,35.0983,35.0807,35.0983,77800.0
2012-01-06 15:10:00,39.84,39.88,39.83,39.86,126700.0,35.0983,35.1336,35.0895,35.1159,126700.0
2012-01-06 15:15:00,39.86,39.87,39.83,39.85,148600.0,35.1159,35.1247,35.0895,35.1071,148600.0
2012-01-06 15:20:00,39.85,39.91,39.84,39.91,133400.0,35.1071,35.16,35.0983,35.16,133400.0
2012-01-06 15:25:00,39.91,39.91,39.9,39.9,92800.0,35.16,35.16,35.1512,35.1512,92800.0
2012-01-06 15:30:00,39.9,39.93,39.89,39.91,201300.0,35.1512,35.1776,35.1424,35.16,201300.0
2012-01-06 15:35:00,39.91,39.98,39.91,39.96,245400.0,35.16,35.2216,35.16,35.204,245400.0
2012-01-06 15:40:00,39.95,40.0,39.93,39.93,179600.0,35.1952,35.2393,35.1776,35.1776,179600.0
2012-01-06 15:45:00,39.93,39.95,39.89,39.91,339300.0,35.1776,35.1952,35.1424,35.16,339300.0
2012-01-06 15:50:00,39.91,39.91,39.87,39.89,303000.0,35.16,35.16,35.1247,35.1424,303000.0
2012-01-06 15:55:00,39.9,39.92,39.85,39.91,592000.0,35.1512,35.1688,35.1071,35.16,592000.0
2012-01-09 09:30:00,39.72,39.99,39.67,39.94,515800.0,34.9926,35.2305,34.9485,35.1864,515800.0
2012-01-09 09:35:00,39.94,39.98,39.87,39.94,160500.0,35.1864,35.2216,35.1247,35.1864,160500.0
2012-01-09 09:40:00,39.94,39.95,39.88,39.91,212600.0,35.1864,35.1952,35.1336,35.16,212600.0
2012-01-09 09:45:00,39.89,39.94,39.87,39.94,90400.0,35.1424,35.1864,35.1247,35.1864,90400.0
2012-01-09 09:50:00,39.93,39.96,39.9,39.9,114000.0,35.1776,35.204,35.1512,35.1512,114000.0
2012-01-09 09:55:00,39.91,39.97,39.89,39.97,119100.0,35.16,35.2128,35.1424,35.2128,119100.0
2012-01-09 10:00:00,39.97,40.0,39.94,39.96,163200.0,35.2128,35.2393,35.1864,35.204,163200.0
2012-01-09 10:05:00,39.96,40.0,39.93,39.99,187100.0,35.204,35.2393,35.1776,35.2305,187100.0
2012-01-09 10:10:00,39.99,40.1,39.98,40.09,184000.0,35.2305,35.3274,35.2216,35.3186,184000.0
2012-01-09 10:15:00,40.1,40.15,40.08,40.15,213700.0,35.3274,35.3714,35.3097,35.3714,213700.0
2012-01-09 10:20:00,40.15,40.23,40.14,40.17,154100.0,35.3714,35.4419,35.3626,35.389,154100.0
2012-01-09 10:25:00,40.16,40.25,40.14,40.24,160000.0,35.3802,35.4595,35.3626,35.4507,160000.0
2012-01-09 10:30:00,40.23,40.25,40.21,40.22,126000.0,35.4419,35.4595,35.4243,35.4331,126000.0
2012-01-09 10:35:00,40.22,40.24,40.16,40.16,149000.0,35.4331,35.4507,35.3802,35.3802,149000.0
2012-01-09 10:40:00,40.16,40.16,40.01,40.02,192800.0,35.3802,35.3802,35.2481,35.2569,192800.0
2012-01-09 10:45:00,40.02,40.04,39.94,39.95,141300.0,35.2569,35.2745,35.1864,35.1952,141300.0
2012-01-09 10:50:00,39.95,40.01,39.94,39.96,203300.0,35.1952,35.2481,35.1864,35.204,203300.0
2012-01-09 10:55:00,39.95,39.98,39.93,39.98,132100.0,35.1952,35.2216,35.1776,35.2216,132100.0
2012-01-09 11:00:00,39.97,39.97,39.93,39.96,100100.0,35.2128,35.2128,35.1776,35.204,100100.0
2012-01-09 11:05:00,39.95,39.99,39.89,39.89,155100.0,35.1952,35.2305,35.1424,35.1424,155100.0
2012-01-09 11:10:00,39.89,39.89,39.79,39.82,101500.0,35.1424,35.1424,35.0543,35.0807,101500.0
2012-01-09 11:15:00,39.81,39.85,39.73,39.75,152700.0,35.0719,35.1071,35.0014,35.019,152700.0
2012-01-09 11:20:00,39.75,39.76,39.7,39.71,109000.0,35.019,35.0278,34.975,34.9838,109000.0
2012-01-09 11:25:00,39.72,39.73,39.67,39.69,108100.0,34.9926,35.0014,34.9485,34.9662,108100.0
2012-01-09 11:30:00,39.69,39.74,39.67,39.74,110800.0,34.9662,35.0102,34.9485,35.0102,110800.0
2012-01-09 11:35:00,39.74,39.75,39.69,39.75,75500.0,35.0102,35.019,34.9662,35.019,75500.0
2012-01-09 11:40:00,39.75,39.84,39.74,39.81,197800.0,35.019,35.0983,35.0102,35.0719,197800.0
2012-01-09 11:45:00,39.81,39.89,39.8,39.87,198900.0,35.0719,35.1424,35.0631,35.1247,198900.0
2012-01-09 11:50:00,39.86,39.92,39.83,39.85,182000.0,35.1159,35.1688,35.0895,35.1071,182000.0
2012-01-09 11:55:00,39.85,39.89,39.82,39.86,146700.0,35.1071,35.1424,35.0807,35.1159,146700.0
2012-01-09 12:00:00,39.86,39.88,39.78,39.8,137700.0,35.1159,35.1336,35.0455,35.0631,137700.0
2012-01-09 12:05:00,39.79,39.82,39.79,39.8,168100.0,35.0543,35.0807,35.0543,35.0631,168100.0
2012-01-09 12:10:00,39.8,39.84,39.8,39.8,93100.0,35.0631,35.0983,35.0631,35.0631,93100.0
2012-01-09 12:15:00,39.81,39.82,39.81,39.81,76700.0,35.0719,35.0807,35.0719,35.0719,76700.0
2012-01-09 12:20:00,39.8,39.84,39.8,39.83,81000.0,35.0631,35.0983,35.0631,35.0895,81000.0
2012-01-09 12:25:00,39.83,39.88,39.81,39.84,164900.0,35.0895,35.1336,35.0719,35.0983,164900.0
2012-01-09 12:30:00,39.85,39.87,39.8,39.81,127600.0,35.1071,35.1247,35.0631,35.0719,127600.0
2012-01-09 12:35:00,39.81,39.83,39.8,39.82,91800.0,35.0719,35.0895,35.0631,35.0807,91800.0
2012-01-09 12:40:00,39.82,39.83,39.79,39.79,85100.0,35.0807,35.0895,35.0543,35.0543,85100.0
2012-01-09 12:45:00,39.78,39.83,39.78,39.81,60400.0,35.0455,35.0895,35.0455,35.0719,60400.0
2012-01-09 12:50:00,39.81,39.83,39.79,39.79,57400.0,35.0719,35.0895,35.0543,35.0543,57400.0
2012-01-09 12:55:00,39.79,39.8,39.76,39.79,101300.0,35.0543,35.0631,35.0278,35.0543,101300.0
2012-01-09 13:00:00,39.78,39.83,39.75,39.75,90100.0,35.0455,35.0895,35.019,35.019,90100.0
2012-01-09 13:05:00,39.75,39.78,39.75,39.77,120600.0,35.019,35.0455,35.019,35.0366,120600.0
2012-01-09 13:10:00,39.76,39.81,39.76,39.81,46500.0,35.0278,35.0719,35.0278,35.0719,46500.0
2012-01-09 13:15:00,39.8,39.82,39.76,39.76,128000.0,35.0631,35.0807,35.0278,35.0278,128000.0
2012-01-09 13:20:00,39.76,39.82,39.76,39.8,122400.0,35.0278,35.0807,35.0278,35.0631,122400.0
2012-01-09 13:25:00,39.8,39.86,39.8,39.84,123800.0,35.0631,35.1159,35.0631,35.0983,123800.0
2012-01-09 13:30:00,39.84,39.87,39.82,39.85,107200.0,35.0983,35.1247,35.0807,35.1071,107200.0
2012-01-09 13:35:00,39.85,39.86,39.8,39.83,95800.0,35.1071,35.1159,35.0631,35.0895,95800.0
2012-01-09 13:40:00,39.83,39.87,39.82,39.82,81700.0,35.0895,35.1247,35.0807,35.0807,81700.0
2012-01-09 13:45:00,39.82,39.91,39.8,39.91,257200.0,35.0807,35.16,35.0631,35.16,257200.0
2012-01-09 13:50:00,39.9,39.93,39.88,39.88,91700.0,35.1512,35.1776,35.1336,35.1336,91700.0
2012-01-09 13:55:00,39.89,39.91,39.85,39.87,98200.0,35.1424,35.16,35.1071,35.1247,98200.0
2012-01-09 14:00:00,39.86,39.96,39.85,39.93,188000.0,35.1159,35.204,35.1071,35.1776,188000.0
2012-01-09 14:05:00,39.93,39.96,39.84,39.84,265700.0,35.1776,35.204,35.0983,35.0983,265700.0
2012-01-09 14:10:00,39.84,39.9,39.84,39.86,90900.0,35.0983,35.1512,35.0983,35.1159,90900.0
2012-01-09 14:15:00,39.86,39.87,39.78,39.79,147100.0,35.1159,35.1247,35.0455,35.0543,147100.0
2012-01-09 14:20:00,39.79,39.79,39.72,39.73,86400.0,35.0543,35.0543,34.9926,35.0014,86400.0
2012-01-09 14:25:00,39.72,39.73,39.66,39.67,103400.0,34.9926,35.0014,34.9397,34.9485,103400.0
2012-01-09 14:30:00,39.68,39.73,39.66,39.7,171400.0,34.9574,35.0014,34.9397,34.975,171400.0
2012-01-09 14:35:00,39.71,39.72,39.68,39.68,136300.0,34.9838,34.9926,34.9574,34.9574,136300.0
2012-01-09 14:40:00,39.69,39.72,39.68,39.7,151500.0,34.9662,34.9926,34.9574,34.975,151500.0
2012-01-09 14:45:00,39.7,39.71,39.59,39.65,246500.0,34.975,34.9838,34.8781,34.9309,246500.0
2012-01-09 14:50:00,39.65,39.69,39.64,39.69,86900.0,34.9309,34.9662,34.9221,34.9662,86900.0
2012-01-09 14:55:00,39.69,39.71,39.68,39.7,86800.0,34.9662,34.9838,34.9574,34.975,86800.0
2012-01-09 15:00:00,39.7,39.75,39.68,39.69,168700.0,34.975,35.019,34.9574,34.9662,168700.0
2012-01-09 15:05:00,39.7,39.7,39.67,39.7,124800.0,34.975,34.975,34.9485,34.975,124800.0
2012-01-09 15:10:00,39.7,39.71,39.64,39.66,144200.0,34.975,34.9838,34.9221,34.9397,144200.0
2012-01-09 15:15:00,39.66,39.68,39.65,39.65,191600.0,34.9397,34.9574,34.9309,34.9309,191600.0
2012-01-09 15:20:00,39.65,39.69,39.64,39.69,132700.0,34.9309,34.9662,34.9221,34.9662,132700.0
2012-01-09 15:25:00,39.68,39.72,39.68,39.7,69800.0,34.9574,34.9926,34.9574,34.975,69800.0
2012-01-09 15:30:00,39.7,39.75,39.69,39.74,72900.0,34.975,35.019,34.9662,35.0102,72900.0
2012-01-09 15:35:00,39.74,39.77,39.71,39.76,106300.0,35.0102,35.0366,34.9838,35.0278,106300.0
2012-01-09 15:40:00,39.76,39.8,39.74,39.8,173900.0,35.0278,35.0631,35.0102,35.0631,173900.0
2012-01-09 15:45:00,39.78,39.81,39.73,39.73,193600.0,35.0455,35.0719,35.0014,35.0014,193600.0
2012-01-09 15:50:00,39.74,39.79,39.73,39.76,163600.0,35.0102,35.0543,35.0014,35.0278,163600.0
2012-01-09 15:55:00,39.77,39.81,39.74,39.75,460400.0,35.0366,35.0719,35.0102,35.019,460400.0
2012-01-10 09:30:00,39.48,39.69,39.42,39.47,754800.0,34.7812,34.9662,34.7283,34.7723,754800.0
2012-01-10 09:35:00,39.48,39.51,39.42,39.47,455500.0,34.7812,34.8076,34.7283,34.7723,455500.0
2012-01-10 09:40:00,39.47,39.51,39.38,39.41,364400.0,34.7723,34.8076,34.6931,34.7195,364400.0
2012-01-10 09:45:00,39.42,39.5,39.39,39.41,285600.0,34.7283,34.7988,34.7019,34.7195,285600.0
2012-01-10 09:50:00,39.41,39.47,39.31,39.32,266000.0,34.7195,34.7723,34.6314,34.6402,266000.0
2012-01-10 09:55:00,39.32,39.43,39.31,39.4,155100.0,34.6402,34.7371,34.6314,34.7107,155100.0
2012-01-10 10:00:00,39.41,39.46,39.35,39.4,324400.0,34.7195,34.7635,34.6666,34.7107,324400.0
2012-01-10 10:05:00,39.4,39.4,39.25,39.25,482100.0,34.7107,34.7107,34.5785,34.5785,482100.0
2012-01-10 10:10:00,39.25,39.26,39.19,39.19,305900.0,34.5785,34.5873,34.5257,34.5257,305900.0
2012-01-10 10:15:00,39.2,39.2,39.16,39.18,240500.0,34.5345,34.5345,34.4992,34.5169,240500.0
2012-01-10 10:20:00,39.19,39.26,39.17,39.24,345000.0,34.5257,34.5873,34.5081,34.5697,345000.0
2012-01-10 10:25:00,39.25,39.26,39.22,39.24,259900.0,34.5785,34.5873,34.5521,34.5697,259900.0
2012-01-10 10:30:00,39.24,39.28,39.23,39.28,349000.0,34.5697,34.605,34.5609,34.605,349000.0
2012-01-10 10:35:00,39.27,39.41,39.25,39.26,210700.0,34.5962,34.7195,34.5785,34.5873,210700.0
2012-01-10 10:40:00,39.27,39.37,39.27,39.33,87300.0,34.5962,34.6843,34.5962,34.649,87300.0
2012-01-10 10:45:00,39.33,39.43,39.33,39.39,99300.0,34.649,34.7371,34.649,34.7019,99300.0
2012-01-10 10:50:00,39.39,39.49,39.39,39.47,190200.0,34.7019,34.79,34.7019,34.7723,190200.0
2012-01-10 10:55:00,39.47,39.55,39.43,39.54,180700.0,34.7723,34.8428,34.7371,34.834,180700.0
2012-01-10 11:00:00,39.54,39.56,39.48,39.52,211200.0,34.834,34.8516,34.7812,34.8164,211200.0
2012-01-10 11:05:00,39.52,39.63,39.48,39.63,144400.0,34.8164,34.9133,34.7812,34.9133,144400.0
2012-01-10 11:10:00,39.63,39.71,39.62,39.7,75400.0,34.9133,34.9838,34.9045,34.975,75400.0
2012-01-10 11:15:00,39.7,39.78,39.7,39.72,197200.0,34.975,35.0455,34.975,34.9926,197200.0
2012-01-10 11:20:00,39.72,39.81,39.71,39.8,154300.0,34.9926,35.0719,34.9838,35.0631,154300.0
2012-01-10 11:25:00,39.8,39.86,39.77,39.83,157500.0,35.0631,35.1159,35.0366,35.0895,157500.0
2012-01-10 11:30:00,39.82,39.87,39.82,39.85,126600.0,35.0807,35.1247,35.0807,35.1071,126600.0
2012-01-10 11:35:00,39.86,39.89,39.76,39.76,149600.0,35.1159,35.1424,35.0278,35.0278,149600.0
2012-01-10 11:40:00,39.76,39.84,39.76,39.84,83000.0,35.0278,35.0983,35.0278,35.0983,83000.0
2012-01-10 11:45:00,39.84,39.85,39.8,39.8,94100.0,35.0983,35.1071,35.0631,35.0631,94100.0
2012-01-10 11:50:00,39.8,39.91,39.79,39.9,56500.0,35.0631,35.16,35.0543,35.1512,56500.0
2012-01-10 11:55:00,39.89,39.9,39.85,39.89,149500.0,35.1424,35.1512,35.1071,35.1424,149500.0
2012-01-10 12:00:00,39.88,39.91,39.8,39.81,141900.0,35.1336,35.16,35.0631,35.0719,141900.0
2012-01-10 12:05:00,39.81,39.85,39.78,39.82,101200.0,35.0719,35.1071,35.0455,35.0807,101200.0
2012-01-10 12:10:00,39.81,39.84,39.81,39.83,46800.0,35.0719,35.0983,35.0719,35.0895,46800.0
2012-01-10 12:15:00,39.83,39.84,39.72,39.8,268700.0,35.0895,35.0983,34.9926,35.0631,268700.0
2012-01-10 12:20:00,39.8,39.8,39.7,39.7,87800.0,35.0631,35.0631,34.975,34.975,87800.0
2012-01-10 12:25:00,39.69,39.69,39.6,39.64,103900.0,34.9662,34.9662,34.8869,34.9221,103900.0
2012-01-10 12:30:00,39.64,39.66,39.58,39.65,101300.0,34.9221,34.9397,34.8693,34.9309,101300.0
2012-01-10 12:35:00,39.64,39.66,39.62,39.64,63600.0,34.9221,34.9397,34.9045,34.9221,63600.0
2012-01-10 12:40:00,39.63,39.64,39.61,39.62,59800.0,34.9133,34.9221,34.8957,34.9045,59800.0
2012-01-10 12:45:00,39.63,39.63,39.59,39.61,64500.0,34.9133,34.9133,34.8781,34.8957,64500.0
2012-01-10 12:50:00,39.62,39.65,39.59,39.61,106200.0,34.9045,34.9309,34.8781,34.8957,106200.0
2012-01-10 12:55:00,39.61,39.63,39.58,39.6,89400.0,34.8957,34.9133,34.8693,34.8869,89400.0
2012-01-10 13:00:00,39.6,39.61,39.58,39.6,66700.0,34.8869,34.8957,34.8693,34.8869,66700.0
2012-01-10 13:05:00,39.6,39.61,39.6,39.61,24300.0,34.8869,34.8957,34.8869,34.8957,24300.0
2012-01-10 13:10:00,39.61,39.61,39.54,39.55,120500.0,34.8957,34.8957,34.834,34.8428,120500.0
2012-01-10 13:15:00,39.55,39.61,39.55,39.61,64800.0,34.8428,34.8957,34.8428,34.8957,64800.0
2012-01-10 13:20:00,39.6,39.67,39.59,39.63,123200.0,34.8869,34.9485,34.8781,34.9133,123200.0
2012-01-10 13:25:00,39.62,39.67,39.57,39.58,168700.0,34.9045,34.9485,34.8604,34.8693,168700.0
2012-01-10 13:30:00,39.57,39.63,39.56,39.62,97300.0,34.8604,34.9133,34.8516,34.9045,97300.0
2012-01-10 13:35:00,39.63,39.65,39.61,39.62,84100.0,34.9133,34.9309,34.8957,34.9045,84100.0
2012-01-10 13:40:00,39.62,39.66,39.62,39.66,44100.0,34.9045,34.9397,34.9045,34.9397,44100.0
2012-01-10 13:45:00,39.66,39.66,39.62,39.62,37400.0,34.9397,34.9397,34.9045,34.9045,37400.0
2012-01-10 13:50:00,39.62,39.66,39.61,39.66,51000.0,34.9045,34.9397,34.8957,34.9397,51000.0
2012-01-10 13:55:00,39.66,39.66,39.63,39.65,69300.0,34.9397,34.9397,34.9133,34.9309,69300.0
2012-01-10 14:00:00,39.66,39.69,39.65,39.68,50900.0,34.9397,34.9662,34.9309,34.9574,50900.0
2012-01-10 14:05:00,39.68,39.7,39.67,39.69,42300.0,34.9574,34.975,34.9485,34.9662,42300.0
2012-01-10 14:10:00,39.69,39.72,39.68,39.71,75500.0,34.9662,34.9926,34.9574,34.9838,75500.0
2012-01-10 14:15:00,39.71,39.79,39.71,39.78,97900.0,34.9838,35.0543,34.9838,35.0455,97900.0
2012-01-10 14:20:00,39.77,39.81,39.77,39.8,57200.0,35.0366,35.0719,35.0366,35.0631,57200.0
2012-01-10 14:25:00,39.8,39.81,39.74,39.75,75400.0,35.0631,35.0719,35.0102,35.019,75400.0
2012-01-10 14:30:00,39.76,39.76,39.74,39.75,54400.0,35.0278,35.0278,35.0102,35.019,54400.0
2012-01-10 14:35:00,39.74,39.77,39.72,39.76,47300.0,35.0102,35.0366,34.9926,35.0278,47300.0
2012-01-10 14:40:00,39.76,39.76,39.71,39.74,65100.0,35.0278,35.0278,34.9838,35.0102,65100.0
2012-01-10 14:45:00,39.73,39.74,39.71,39.74,69300.0,35.0014,35.0102,34.9838,35.0102,69300.0
2012-01-10 14:50:00,39.73,39.75,39.69,39.74,59700.0,35.0014,35.019,34.9662,35.0102,59700.0
2012-01-10 14:55:00,39.74,39.77,39.73,39.73,114400.0,35.0102,35.0366,35.0014,35.0014,114400.0
2012-01-10 15:00:00,39.73,39.77,39.73,39.75,67800.0,35.0014,35.0366,35.0014,35.019,67800.0
2012-01-10 15:05:00,39.75,39.77,39.71,39.72,78600.0,35.019,35.0366,34.9838,34.9926,78600.0
2012-01-10 15:10:00,39.72,39.73,39.66,39.69,157500.0,34.9926,35.0014,34.9397,34.9662,157500.0
2012-01-10 15:15:00,39.69,39.7,39.59,39.59,156300.0,34.9662,34.975,34.8781,34.8781,156300.0
2012-01-10 15:20:00,39.59,39.6,39.53,39.54,237400.0,34.8781,34.8869,34.8252,34.834,237400.0
2012-01-10 15:25:00,39.54,39.55,39.53,39.53,130200.0,34.834,34.8428,34.8252,34.8252,130200.0
2012-01-10 15:30:00,39.53,39.61,39.52,39.6,197200.0,34.8252,34.8957,34.8164,34.8869,197200.0
2012-01-10 15:35:00,39.6,39.64,39.57,39.6,164200.0,34.8869,34.9221,34.8604,34.8869,164200.0
2012-01-10 15:40:00,39.6,39.71,39.6,39.7,265700.0,34.8869,34.9838,34.8869,34.975,265700.0
2012-01-10 15:45:00,39.7,39.72,39.67,39.7,389000.0,34.975,34.9926,34.9485,34.975,389000.0
2012-01-10 15:50:00,39.71,39.71,39.65,39.65,303400.0,34.9838,34.9838,34.9309,34.9309,303400.0
2012-01-10 15:55:00,39.66,39.7,39.63,39.64,684700.0,34.9397,34.975,34.9133,34.9221,684700.0
2012-01-11 09:30:00,39.39,39.53,39.28,39.43,441500.0,34.7019,34.8252,34.605,34.7371,441500.0
2012-01-11 09:35:00,39.44,39.51,39.27,39.28,176100.0,34.7459,34.8076,34.5962,34.605,176100.0
2012-01-11 09:40:00,39.27,39.36,39.25,39.34,102700.0,34.5962,34.6754,34.5785,34.6578,102700.0
2012-01-11 09:45:00,39.34,39.39,39.33,39.37,160500.0,34.6578,34.7019,34.649,34.6843,160500.0
2012-01-11 09:50:00,39.37,39.4,39.34,39.35,58500.0,34.6843,34.7107,34.6578,34.6666,58500.0
2012-01-11 09:55:00,39.34,39.38,39.26,39.26,116800.0,34.6578,34.6931,34.5873,34.5873,116800.0
2012-01-11 10:00:00,39.27,39.29,39.22,39.26,187100.0,34.5962,34.6138,34.5521,34.5873,187100.0
2012-01-11 10:05:00,39.25,39.28,39.2,39.22,226900.0,34.5785,34.605,34.5345,34.5521,226900.0
2012-01-11 10:10:00,39.21,39.27,39.2,39.27,156800.0,34.5433,34.5962,34.5345,34.5962,156800.0
2012-01-11 10:15:00,39.27,39.3,39.23,39.23,162000.0,34.5962,34.6226,34.5609,34.5609,162000.0
2012-01-11 10:20:00,39.23,39.23,39.17,39.2,151000.0,34.5609,34.5609,34.5081,34.5345,151000.0
2012-01-11 10:25:00,39.2,39.24,39.19,39.22,104900.0,34.5345,34.5697,34.5257,34.5521,104900.0
2012-01-11 10:30:00,39.22,39.26,39.2,39.26,172900.0,34.5521,34.5873,34.5345,34.5873,172900.0
2012-01-11 10:35:00,39.25,39.28,39.2,39.26,374100.0,34.5785,34.605,34.5345,34.5873,374100.0
2012-01-11 10:40:00,39.27,39.29,39.25,39.27,170100.0,34.5962,34.6138,34.5785,34.5962,170100.0
2012-01-11 10:45:00,39.28,39.29,39.24,39.24,142000.0,34.605,34.6138,34.5697,34.5697,142000.0
2012-01-11 10:50:00,39.25,39.26,39.21,39.23,109500.0,34.5785,34.5873,34.5433,34.5609,109500.0
2012-01-11 10:55:00,39.22,39.23,39.1,39.1,219200.0,34.5521,34.5609,34.4464,34.4464,219200.0
2012-01-11 11:00:00,39.11,39.12,38.98,39.0,453900.0,34.4552,34.464,34.3407,34.3583,453900.0
2012-01-11 11:05:00,38.99,39.03,38.91,38.97,173700.0,34.3495,34.3847,34.279,34.3319,173700.0
2012-01-11 11:10:00,38.98,39.01,38.97,39.01,92000.0,34.3407,34.3671,34.3319,34.3671,92000.0
2012-01-11 11:15:00,39.01,39.01,38.96,38.96,132500.0,34.3671,34.3671,34.323,34.323,132500.0
2012-01-11 11:20:00,38.97,38.98,38.95,38.97,62400.0,34.3319,34.3407,34.3142,34.3319,62400.0
2012-01-11 11:25:00,38.96,38.97,38.8,38.8,305200.0,34.323,34.3319,34.1821,34.1821,305200.0
2012-01-11 11:30:00,38.81,38.88,38.76,38.88,315300.0,34.1909,34.2526,34.1469,34.2526,315300.0
2012-01-11 11:35:00,38.88,38.93,38.88,38.91,136200.0,34.2526,34.2966,34.2526,34.279,136200.0
2012-01-11 11:40:00,38.9,38.91,38.87,38.88,122100.0,34.2702,34.279,34.2438,34.2526,122100.0
2012-01-11 11:45:00,38.87,38.89,38.76,38.76,388200.0,34.2438,34.2614,34.1469,34.1469,388200.0
2012-01-11 11:50:00,38.76,38.76,38.7,38.75,259300.0,34.1469,34.1469,34.094,34.138,259300.0
2012-01-11 11:55:00,38.75,38.76,38.72,38.76,109400.0,34.138,34.1469,34.1116,34.1469,109400.0
2012-01-11 12:00:00,38.76,38.85,38.75,38.81,337800.0,34.1469,34.2261,34.138,34.1909,337800.0
2012-01-11 12:05:00,38.81,38.81,38.77,38.8,103900.0,34.1909,34.1909,34.1557,34.1821,103900.0
2012-01-11 12:10:00,38.8,38.81,38.78,38.8,216600.0,34.1821,34.1909,34.1645,34.1821,216600.0
2012-01-11 12:15:00,38.8,38.81,38.79,38.8,107500.0,34.1821,34.1909,34.1733,34.1821,107500.0
2012-01-11 12:20:00,38.8,38.85,38.8,38.85,114100.0,34.1821,34.2261,34.1821,34.2261,114100.0
2012-01-11 12:25:00,38.84,38.85,38.83,38.84,88500.0,34.2173,34.2261,34.2085,34.2173,88500.0
2012-01-11 12:30:00,38.85,38.85,38.81,38.85,110200.0,34.2261,34.2261,34.1909,34.2261,110200.0
2012-01-11 12:35:00,38.85,38.86,38.82,38.84,139900.0,34.2261,34.2349,34.1997,34.2173,139900.0
2012-01-11 12:40:00,38.84,38.86,38.84,38.84,84600.0,34.2173,34.2349,34.2173,34.2173,84600.0
2012-01-11 12:45:00,38.85,38.86,38.82,38.82,130900.0,34.2261,34.2349,34.1997,34.1997,130900.0
2012-01-11 12:50:00,38.83,38.86,38.81,38.83,115200.0,34.2085,34.2349,34.1909,34.2085,115200.0
2012-01-11 12:55:00,38.83,38.84,38.77,38.79,134200.0,34.2085,34.2173,34.1557,34.1733,134200.0
2012-01-11 13:00:00,38.78,38.81,38.77,38.77,130600.0,34.1645,34.1909,34.1557,34.1557,130600.0
2012-01-11 13:05:00,38.77,38.8,38.75,38.8,137200.0,34.1557,34.1821,34.138,34.1821,137200.0
2012-01-11 13:10:00,38.8,38.82,38.76,38.81,205700.0,34.1821,34.1997,34.1469,34.1909,205700.0
2012-01-11 13:15:00,38.81,38.82,38.78,38.79,110900.0,34.1909,34.1997,34.1645,34.1733,110900.0
2012-01-11 13:20:00,38.78,38.81,38.72,38.75,183000.0,34.1645,34.1909,34.1116,34.138,183000.0
2012-01-11 13:25:00,38.75,38.76,38.67,38.71,194000.0,34.138,34.1469,34.0676,34.1028,194000.0
2012-01-11 13:30:00,38.71,38.74,38.69,38.69,107200.0,34.1028,34.1292,34.0852,34.0852,107200.0
2012-01-11 13:35:00,38.69,38.73,38.67,38.67,186400.0,34.0852,34.1204,34.0676,34.0676,186400.0
2012-01-11 13:40:00,38.67,38.7,38.63,38.69,239100.0,34.0676,34.094,34.0323,34.0852,239100.0
2012-01-11 13:45:00,38.69,38.72,38.68,38.68,174400.0,34.0852,34.1116,34.0764,34.0764,174400.0
2012-01-11 13:50:00,38.68,38.69,38.59,38.6,230400.0,34.0764,34.0852,33.9971,34.0059,230400.0
2012-01-11 13:55:00,38.59,38.6,38.5,38.51,228300.0,33.9971,34.0059,33.9178,33.9266,228300.0
2012-01-11 14:00:00,38.51,38.59,38.51,38.53,206800.0,33.9266,33.9971,33.9266,33.9442,206800.0
2012-01-11 14:05:00,38.52,38.59,38.52,38.57,146600.0,33.9354,33.9971,33.9354,33.9795,146600.0
2012-01-11 14:10:00,38.57,38.57,38.53,38.54,123900.0,33.9795,33.9795,33.9442,33.953,123900.0
2012-01-11 14:15:00,38.54,38.57,38.49,38.5,173100.0,33.953,33.9795,33.909,33.9178,173100.0
2012-01-11 14:20:00,38.5,38.5,38.45,38.47,202800.0,33.9178,33.9178,33.8737,33.8914,202800.0
2012-01-11 14:25:00,38.47,38.53,38.47,38.51,438300.0,33.8914,33.9442,33.8914,33.9266,438300.0
2012-01-11 14:30:00,38.52,38.56,38.51,38.56,128400.0,33.9354,33.9707,33.9266,33.9707,128400.0
2012-01-11 14:35:00,38.56,38.57,38.52,38.53,150800.0,33.9707,33.9795,33.9354,33.9442,150800.0
2012-01-11 14:40:00,38.54,38.63,38.53,38.63,205100.0,33.953,34.0323,33.9442,34.0323,205100.0
2012-01-11 14:45:00,38.63,38.69,38.62,38.69,261900.0,34.0323,34.0852,34.0235,34.0852,261900.0
2012-01-11 14:50:00,38.69,38.7,38.68,38.69,82800.0,34.0852,34.094,34.0764,34.0852,82800.0
2012-01-11 14:55:00,38.69,38.73,38.69,38.7,164700.0,34.0852,34.1204,34.0852,34.094,164700.0
2012-01-11 15:00:00,38.7,38.71,38.66,38.67,176400.0,34.094,34.1028,34.0588,34.0676,176400.0
2012-01-11 15:05:00,38.67,38.73,38.66,38.73,147100.0,34.0676,34.1204,34.0588,34.1204,147100.0
2012-01-11 15:10:00,38.73,38.76,38.73,38.75,231700.0,34.1204,34.1469,34.1204,34.138,231700.0
2012-01-11 15:15:00,38.75,38.77,38.74,38.77,177900.0,34.138,34.1557,34.1292,34.1557,177900.0
2012-01-11 15:20:00,38.77,38.77,38.71,38.76,248200.0,34.1557,34.1557,34.1028,34.1469,248200.0
2012-01-11 15:25:00,38.76,38.79,38.75,38.78,207100.0,34.1469,34.1733,34.138,34.1645,207100.0
2012-01-11 15:30:00,38.78,38.78,38.72,38.75,208600.0,34.1645,34.1645,34.1116,34.138,208600.0
2012-01-11 15:35:00,38.75,38.75,38.73,38.75,247300.0,34.138,34.138,34.1204,34.138,247300.0
2012-01-11 15:40:00,38.75,38.76,38.72,38.74,220500.0,34.138,34.1469,34.1116,34.1292,220500.0
2012-01-11 15:45:00,38.73,38.75,38.71,38.72,369400.0,34.1204,34.138,34.1028,34.1116,369400.0
2012-01-11 15:50:00,38.73,38.74,38.68,38.69,398100.0,34.1204,34.1292,34.0764,34.0852,398100.0
2012-01-11 15:55:00,38.69,38.71,38.66,38.67,644900.0,34.0852,34.1028,34.0588,34.0676,644900.0
2012-01-12 09:30:00,38.62,38.76,38.56,38.72,465400.0,34.0235,34.1469,33.9707,34.1116,465400.0
2012-01-12 09:35:00,38.72,38.72,38.62,38.64,168900.0,34.1116,34.1116,34.0235,34.0411,168900.0
2012-01-12 09:40:00,38.64,38.67,38.62,38.66,235700.0,34.0411,34.0676,34.0235,34.0588,235700.0
2012-01-12 09:45:00,38.65,38.68,38.59,38.61,255200.0,34.0499,34.0764,33.9971,34.0147,255200.0
2012-01-12 09:50:00,38.6,38.62,38.52,38.53,208000.0,34.0059,34.0235,33.9354,33.9442,208000.0
2012-01-12 09:55:00,38.52,38.56,38.51,38.55,150900.0,33.9354,33.9707,33.9266,33.9618,150900.0
2012-01-12 10:00:00,38.56,38.63,38.53,38.59,236400.0,33.9707,34.0323,33.9442,33.9971,236400.0
2012-01-12 10:05:00,38.59,38.62,38.45,38.51,226700.0,33.9971,34.0235,33.8737,33.9266,226700.0
2012-01-12 10:10:00,38.51,38.55,38.45,38.47,128800.0,33.9266,33.9618,33.8737,33.8914,128800.0
2012-01-12 10:15:00,38.48,38.51,38.45,38.49,151600.0,33.9002,33.9266,33.8737,33.909,151600.0
2012-01-12 10:20:00,38.49,38.51,38.46,38.46,191800.0,33.909,33.9266,33.8826,33.8826,191800.0
2012-01-12 10:25:00,38.46,38.51,38.46,38.49,108800.0,33.8826,33.9266,33.8826,33.909,108800.0
2012-01-12 10:30:00,38.49,38.51,38.47,38.5,149100.0,33.909,33.9266,33.8914,33.9178,149100.0
2012-01-12 10:35:00,38.5,38.51,38.48,38.5,137200.0,33.9178,33.9266,33.9002,33.9178,137200.0
2012-01-12 10:40:00,38.5,38.5,38.41,38.45,190200.0,33.9178,33.9178,33.8385,33.8737,190200.0
2012-01-12 10:45:00,38.46,38.49,38.44,38.48,104200.0,33.8826,33.909,33.8649,33.9002,104200.0
2012-01-12 10:50:00,38.48,38.58,38.47,38.58,105200.0,33.9002,33.9883,33.8914,33.9883,105200.0
2012-01-12 10:55:00,38.58,38.58,38.44,38.47,148500.0,33.9883,33.9883,33.8649,33.8914,148500.0
2012-01-12 11:00:00,38.47,38.51,38.47,38.51,59400.0,33.8914,33.9266,33.8914,33.9266,59400.0
2012-01-12 11:05:00,38.51,38.51,38.49,38.49,113200.0,33.9266,33.9266,33.909,33.909,113200.0
2012-01-12 11:10:00,38.5,38.52,38.48,38.52,117700.0,33.9178,33.9354,33.9002,33.9354,117700.0
2012-01-12 11:15:00,38.52,38.54,38.51,38.53,93100.0,33.9354,33.953,33.9266,33.9442,93100.0
2012-01-12 11:20:00,38.53,38.54,38.48,38.5,77400.0,33.9442,33.953,33.9002,33.9178,77400.0
2012-01-12 11:25:00,38.49,38.51,38.47,38.49,95900.0,33.909,33.9266,33.8914,33.909,95900.0
2012-01-12 11:30:00,38.49,38.51,38.47,38.5,114300.0,33.909,33.9266,33.8914,33.9178,114300.0
2012-01-12 11:35:00,38.5,38.51,38.49,38.5,115900.0,33.9178,33.9266,33.909,33.9178,115900.0
2012-01-12 11:40:00,38.5,38.52,38.48,38.48,117000.0,33.9178,33.9354,33.9002,33.9002,117000.0
2012-01-12 11:45:00,38.48,38.5,38.48,38.5,73300.0,33.9002,33.9178,33.9002,33.9178,73300.0
2012-01-12 11:50:00,38.49,38.51,38.48,38.49,116600.0,33.909,33.9266,33.9002,33.909,116600.0
2012-01-12 11:55:00,38.49,38.52,38.47,38.5,77500.0,33.909,33.9354,33.8914,33.9178,77500.0
2012-01-12 12:00:00,38.51,38.52,38.47,38.47,75800.0,33.9266,33.9354,33.8914,33.8914,75800.0
2012-01-12 12:05:00,38.47,38.52,38.47,38.51,51900.0,33.8914,33.9354,33.8914,33.9266,51900.0
2012-01-12 12:10:00,38.51,38.53,38.5,38.51,80900.0,33.9266,33.9442,33.9178,33.9266,80900.0
2012-01-12 12:15:00,38.51,38.58,38.51,38.58,48400.0,33.9266,33.9883,33.9266,33.9883,48400.0
2012-01-12 12:20:00,38.58,38.62,38.57,38.61,67500.0,33.9883,34.0235,33.9795,34.0147,67500.0
2012-01-12 12:25:00,38.62,38.66,38.61,38.65,101000.0,34.0235,34.0588,34.0147,34.0499,101000.0
2012-01-12 12:30:00,38.65,38.69,38.64,38.69,63300.0,34.0499,34.0852,34.0411,34.0852,63300.0
2012-01-12 12:35:00,38.69,38.69,38.63,38.63,58500.0,34.0852,34.0852,34.0323,34.0323,58500.0
2012-01-12 12:40:00,38.64,38.64,38.63,38.64,16500.0,34.0411,34.0411,34.0323,34.0411,16500.0
2012-01-12 12:45:00,38.63,38.64,38.55,38.55,77700.0,34.0323,34.0411,33.9618,33.9618,77700.0
2012-01-12 12:50:00,38.55,38.58,38.55,38.58,47500.0,33.9618,33.9883,33.9618,33.9883,47500.0
2012-01-12 12:55:00,38.58,38.61,38.57,38.61,66200.0,33.9883,34.0147,33.9795,34.0147,66200.0
2012-01-12 13:00:00,38.61,38.64,38.61,38.63,97300.0,34.0147,34.0411,34.0147,34.0323,97300.0
2012-01-12 13:05:00,38.64,38.65,38.63,38.65,50000.0,34.0411,34.0499,34.0323,34.0499,50000.0
2012-01-12 13:10:00,38.65,38.65,38.59,38.59,89300.0,34.0499,34.0499,33.9971,33.9971,89300.0
2012-01-12 13:15:00,38.59,38.62,38.58,38.61,88300.0,33.9971,34.0235,33.9883,34.0147,88300.0
2012-01-12 13:20:00,38.61,38.63,38.59,38.62,64300.0,34.0147,34.0323,33.9971,34.0235,64300.0
2012-01-12 13:25:00,38.61,38.63,38.59,38.6,53100.0,34.0147,34.0323,33.9971,34.0059,53100.0
2012-01-12 13:30:00,38.6,38.6,38.59,38.59,25100.0,34.0059,34.0059,33.9971,33.9971,25100.0
2012-01-12 13:35:00,38.59,38.61,38.53,38.55,84700.0,33.9971,34.0147,33.9442,33.9618,84700.0
2012-01-12 13:40:00,38.55,38.61,38.55,38.59,64400.0,33.9618,34.0147,33.9618,33.9971,64400.0
2012-01-12 13:45:00,38.6,38.6,38.59,38.6,25200.0,34.0059,34.0059,33.9971,34.0059,25200.0
2012-01-12 13:50:00,38.6,38.6,38.59,38.59,34000.0,34.0059,34.0059,33.9971,33.9971,34000.0
2012-01-12 13:55:00,38.6,38.61,38.59,38.6,123800.0,34.0059,34.0147,33.9971,34.0059,123800.0
2012-01-12 14:00:00,38.6,38.65,38.59,38.62,81000.0,34.0059,34.0499,33.9971,34.0235,81000.0
2012-01-12 14:05:00,38.62,38.62,38.56,38.56,120700.0,34.0235,34.0235,33.9707,33.9707,120700.0
2012-01-12 14:10:00,38.57,38.61,38.57,38.61,74800.0,33.9795,34.0147,33.9795,34.0147,74800.0
2012-01-12 14:15:00,38.61,38.61,38.6,38.61,112900.0,34.0147,34.0147,34.0059,34.0147,112900.0
2012-01-12 14:20:00,38.61,38.68,38.6,38.67,57900.0,34.0147,34.0764,34.0059,34.0676,57900.0
2012-01-12 14:25:00,38.68,38.71,38.67,38.71,81400.0,34.0764,34.1028,34.0676,34.1028,81400.0
2012-01-12 14:30:00,38.71,38.72,38.67,38.71,54200.0,34.1028,34.1116,34.0676,34.1028,54200.0
2012-01-12 14:35:00,38.71,38.79,38.71,38.75,150700.0,34.1028,34.1733,34.1028,34.138,150700.0
2012-01-12 14:40:00,38.75,38.75,38.7,38.71,121600.0,34.138,34.138,34.094,34.1028,121600.0
2012-01-12 14:45:00,38.71,38.72,38.64,38.65,110700.0,34.1028,34.1116,34.0411,34.0499,110700.0
2012-01-12 14:50:00,38.65,38.71,38.64,38.71,63900.0,34.0499,34.1028,34.0411,34.1028,63900.0
2012-01-12 14:55:00,38.71,38.73,38.7,38.7,109300.0,34.1028,34.1204,34.094,34.094,109300.0
2012-01-12 15:00:00,38.7,38.7,38.67,38.7,63300.0,34.094,34.094,34.0676,34.094,63300.0
2012-01-12 15:05:00,38.69,38.74,38.69,38.73,77900.0,34.0852,34.1292,34.0852,34.1204,77900.0
2012-01-12 15:10:00,38.73,38.74,38.7,38.72,96400.0,34.1204,34.1292,34.094,34.1116,96400.0
2012-01-12 15:15:00,38.72,38.76,38.69,38.7,179800.0,34.1116,34.1469,34.0852,34.094,179800.0
2012-01-12 15:20:00,38.7,38.77,38.69,38.77,106300.0,34.094,34.1557,34.0852,34.1557,106300.0
2012-01-12 15:25:00,38.77,38.77,38.71,38.75,88100.0,34.1557,34.1557,34.1028,34.138,88100.0
2012-01-12 15:30:00,38.75,38.76,38.72,38.75,232500.0,34.138,34.1469,34.1116,34.138,232500.0
2012-01-12 15:35:00,38.75,38.8,38.74,38.8,62000.0,34.138,34.1821,34.1292,34.1821,62000.0
2012-01-12 15:40:00,38.8,38.86,38.74,38.8,184800.0,34.1821,34.2349,34.1292,34.1821,184800.0
2012-01-12 15:45:00,38.8,38.83,38.8,38.83,111000.0,34.1821,34.2085,34.1821,34.2085,111000.0
2012-01-12 15:50:00,38.83,38.83,38.77,38.78,177200.0,34.2085,34.2085,34.1557,34.1645,177200.0
2012-01-12 15:55:00,38.78,38.79,38.72,38.73,621100.0,34.1645,34.1733,34.1116,34.1204,621100.0
2012-01-13 09:30:00,38.47,38.5,38.37,38.49,176400.0,33.8914,33.9178,33.8033,33.909,176400.0
2012-01-13 09:35:00,38.49,38.59,38.46,38.56,85800.0,33.909,33.9971,33.8826,33.9707,85800.0
2012-01-13 09:40:00,38.57,38.57,38.35,38.42,184900.0,33.9795,33.9795,33.7856,33.8473,184900.0
2012-01-13 09:45:00,38.43,38.53,38.42,38.42,118000.0,33.8561,33.9442,33.8473,33.8473,118000.0
2012-01-13 09:50:00,38.42,38.48,38.38,38.48,155600.0,33.8473,33.9002,33.8121,33.9002,155600.0
2012-01-13 09:55:00,38.47,38.51,38.34,38.41,88000.0,33.8914,33.9266,33.7768,33.8385,88000.0
2012-01-13 10:00:00,38.41,38.44,38.38,38.41,107300.0,33.8385,33.8649,33.8121,33.8385,107300.0
2012-01-13 10:05:00,38.4,38.41,38.14,38.17,238300.0,33.8297,33.8385,33.6006,33.6271,238300.0
2012-01-13 10:10:00,38.17,38.18,38.12,38.14,185300.0,33.6271,33.6359,33.583,33.6006,185300.0
2012-01-13 10:15:00,38.14,38.17,38.07,38.08,115800.0,33.6006,33.6271,33.539,33.5478,115800.0
2012-01-13 10:20:00,38.08,38.14,38.04,38.14,91400.0,33.5478,33.6006,33.5125,33.6006,91400.0
2012-01-13 10:25:00,38.13,38.27,38.13,38.23,176800.0,33.5918,33.7152,33.5918,33.6799,176800.0
2012-01-13 10:30:00,38.23,38.25,38.16,38.19,110800.0,33.6799,33.6976,33.6183,33.6447,110800.0
2012-01-13 10:35:00,38.2,38.23,38.12,38.15,111100.0,33.6535,33.6799,33.583,33.6095,111100.0
2012-01-13 10:40:00,38.14,38.18,38.08,38.18,58800.0,33.6006,33.6359,33.5478,33.6359,58800.0
2012-01-13 10:45:00,38.17,38.25,38.17,38.2,86000.0,33.6271,33.6976,33.6271,33.6535,86000.0
2012-01-13 10:50:00,38.2,38.25,38.2,38.24,84200.0,33.6535,33.6976,33.6535,33.6887,84200.0
2012-01-13 10:55:00,38.24,38.28,38.22,38.27,107900.0,33.6887,33.724,33.6711,33.7152,107900.0
2012-01-13 11:00:00,38.28,38.3,38.23,38.26,60500.0,33.724,33.7416,33.6799,33.7064,60500.0
2012-01-13 11:05:00,38.27,38.35,38.26,38.27,98800.0,33.7152,33.7856,33.7064,33.7152,98800.0
2012-01-13 11:10:00,38.28,38.31,38.25,38.28,78400.0,33.724,33.7504,33.6976,33.724,78400.0
2012-01-13 11:15:00,38.28,38.29,38.25,38.26,46800.0,33.724,33.7328,33.6976,33.7064,46800.0
2012-01-13 11:20:00,38.26,38.27,38.22,38.26,102900.0,33.7064,33.7152,33.6711,33.7064,102900.0
2012-01-13 11:25:00,38.26,38.27,38.23,38.25,87100.0,33.7064,33.7152,33.6799,33.6976,87100.0
2012-01-13 11:30:00,38.26,38.31,38.25,38.3,77800.0,33.7064,33.7504,33.6976,33.7416,77800.0
2012-01-13 11:35:00,38.29,38.34,38.29,38.31,104000.0,33.7328,33.7768,33.7328,33.7504,104000.0
2012-01-13 11:40:00,38.31,38.36,38.29,38.33,65800.0,33.7504,33.7945,33.7328,33.768,65800.0
2012-01-13 11:45:00,38.34,38.36,38.3,38.36,82100.0,33.7768,33.7945,33.7416,33.7945,82100.0
2012-01-13 11:50:00,38.35,38.41,38.33,38.34,64000.0,33.7856,33.8385,33.768,33.7768,64000.0
2012-01-13 11:55:00,38.35,38.35,38.28,38.3,203700.0,33.7856,33.7856,33.724,33.7416,203700.0
2012-01-13 12:00:00,38.3,38.31,38.23,38.27,73800.0,33.7416,33.7504,33.6799,33.7152,73800.0
2012-01-13 12:05:00,38.27,38.27,38.22,38.22,47200.0,33.7152,33.7152,33.6711,33.6711,47200.0
2012-01-13 12:10:00,38.22,38.22,38.15,38.18,87900.0,33.6711,33.6711,33.6095,33.6359,87900.0
2012-01-13 12:15:00,38.18,38.26,38.17,38.21,56200.0,33.6359,33.7064,33.6271,33.6623,56200.0
2012-01-13 12:20:00,38.21,38.23,38.16,38.22,208200.0,33.6623,33.6799,33.6183,33.6711,208200.0
2012-01-13 12:25:00,38.2,38.26,38.18,38.2,164400.0,33.6535,33.7064,33.6359,33.6535,164400.0
2012-01-13 12:30:00,38.2,38.2,38.15,38.2,45400.0,33.6535,33.6535,33.6095,33.6535,45400.0
2012-01-13 12:35:00,38.2,38.21,38.15,38.15,56900.0,33.6535,33.6623,33.6095,33.6095,56900.0
2012-01-13 12:40:00,38.15,38.15,38.11,38.12,53300.0,33.6095,33.6095,33.5742,33.583,53300.0
2012-01-13 12:45:00,38.12,38.16,38.11,38.12,69800.0,33.583,33.6183,33.5742,33.583,69800.0
2012-01-13 12:50:00,38.13,38.16,38.1,38.15,86000.0,33.5918,33.6183,33.5654,33.6095,86000.0
2012-01-13 12:55:00,38.15,38.2,38.13,38.2,99300.0,33.6095,33.6535,33.5918,33.6535,99300.0
2012-01-13 13:00:00,38.19,38.2,38.12,38.12,89000.0,33.6447,33.6535,33.583,33.583,89000.0
2012-01-13 13:05:00,38.12,38.15,38.08,38.14,109800.0,33.583,33.6095,33.5478,33.6006,109800.0
2012-01-13 13:10:00,38.13,38.14,38.08,38.08,80900.0,33.5918,33.6006,33.5478,33.5478,80900.0
2012-01-13 13:15:00,38.08,38.15,38.05,38.14,114700.0,33.5478,33.6095,33.5214,33.6006,114700.0
2012-01-13 13:20:00,38.14,38.14,38.11,38.11,88100.0,33.6006,33.6006,33.5742,33.5742,88100.0
2012-01-13 13:25:00,38.11,38.12,38.06,38.09,63600.0,33.5742,33.583,33.5302,33.5566,63600.0
2012-01-13 13:30:00,38.1,38.11,38.05,38.06,86800.0,33.5654,33.5742,33.5214,33.5302,86800.0
2012-01-13 13:35:00,38.05,38.07,38.03,38.05,92900.0,33.5214,33.539,33.5037,33.5214,92900.0
2012-01-13 13:40:00,38.05,38.06,38.02,38.04,72700.0,33.5214,33.5302,33.4949,33.5125,72700.0
2012-01-13 13:45:00,38.04,38.1,38.04,38.1,62900.0,33.5125,33.5654,33.5125,33.5654,62900.0
2012-01-13 13:50:00,38.1,38.18,38.09,38.14,104000.0,33.5654,33.6359,33.5566,33.6006,104000.0
2012-01-13 13:55:00,38.15,38.19,38.12,38.17,91300.0,33.6095,33.6447,33.583,33.6271,91300.0
2012-01-13 14:00:00,38.18,38.22,38.15,38.19,99900.0,33.6359,33.6711,33.6095,33.6447,99900.0
2012-01-13 14:05:00,38.19,38.21,38.14,38.14,86200.0,33.6447,33.6623,33.6006,33.6006,86200.0
2012-01-13 14:10:00,38.15,38.23,38.15,38.23,64200.0,33.6095,33.6799,33.6095,33.6799,64200.0
2012-01-13 14:15:00,38.23,38.28,38.21,38.27,134000.0,33.6799,33.724,33.6623,33.7152,134000.0
2012-01-13 14:20:00,38.28,38.28,38.24,38.26,139800.0,33.724,33.724,33.6887,33.7064,139800.0
2012-01-13 14:25:00,38.27,38.28,38.25,38.27,95200.0,33.7152,33.724,33.6976,33.7152,95200.0
2012-01-13 14:30:00,38.28,38.3,38.26,38.3,160300.0,33.724,33.7416,33.7064,33.7416,160300.0
2012-01-13 14:35:00,38.3,38.3,38.26,38.27,125900.0,33.7416,33.7416,33.7064,33.7152,125900.0
2012-01-13 14:40:00,38.26,38.27,38.2,38.23,59300.0,33.7064,33.7152,33.6535,33.6799,59300.0
2012-01-13 14:45:00,38.24,38.26,38.23,38.26,32100.0,33.6887,33.7064,33.6799,33.7064,32100.0
2012-01-13 14:50:00,38.26,38.26,38.22,38.23,53300.0,33.7064,33.7064,33.6711,33.6799,53300.0
2012-01-13 14:55:00,38.23,38.26,38.22,38.25,109600.0,33.6799,33.7064,33.6711,33.6976,109600.0
2012-01-13 15:00:00,38.25,38.26,38.23,38.25,144100.0,33.6976,33.7064,33.6799,33.6976,144100.0
2012-01-13 15:05:00,38.25,38.35,38.25,38.33,105200.0,33.6976,33.7856,33.6976,33.768,105200.0
2012-01-13 15:10:00,38.33,38.34,38.29,38.34,62700.0,33.768,33.7768,33.7328,33.7768,62700.0
2012-01-13 15:15:00,38.34,38.38,38.33,38.33,57800.0,33.7768,33.8121,33.768,33.768,57800.0
2012-01-13 15:20:00,38.33,38.34,38.28,38.3,130500.0,33.768,33.7768,33.724,33.7416,130500.0
2012-01-13 15:25:00,38.3,38.36,38.29,38.29,152900.0,33.7416,33.7945,33.7328,33.7328,152900.0
2012-01-13 15:30:00,38.29,38.38,38.29,38.36,109600.0,33.7328,33.8121,33.7328,33.7945,109600.0
2012-01-13 15:35:00,38.36,38.42,38.35,38.38,208500.0,33.7945,33.8473,33.7856,33.8121,208500.0
2012-01-13 15:40:00,38.38,38.46,38.36,38.4,213600.0,33.8121,33.8826,33.7945,33.8297,213600.0
2012-01-13 15:45:00,38.4,38.47,38.4,38.41,226800.0,33.8297,33.8914,33.8297,33.8385,226800.0
2012-01-13 15:50:00,38.41,38.41,38.33,38.34,227400.0,33.8385,33.8385,33.768,33.7768,227400.0
2012-01-13 15:55:00,38.34,38.38,38.33,38.38,571200.0,33.7768,33.8121,33.768,33.8121,571200.0
2012-01-17 09:30:00,38.69,38.82,38.53,38.58,499600.0,34.0852,34.1997,33.9442,33.9883,499600.0
2012-01-17 09:35:00,38.6,38.68,38.57,38.65,214300.0,34.0059,34.0764,33.9795,34.0499,214300.0
2012-01-17 09:40:00,38.65,38.85,38.63,38.8,241800.0,34.0499,34.2261,34.0323,34.1821,241800.0
2012-01-17 09:45:00,38.8,38.97,38.78,38.97,152900.0,34.1821,34.3319,34.1645,34.3319,152900.0
2012-01-17 09:50:00,38.97,38.98,38.9,38.95,126100.0,34.3319,34.3407,34.2702,34.3142,126100.0
2012-01-17 09:55:00,38.95,38.95,38.89,38.91,113900.0,34.3142,34.3142,34.2614,34.279,113900.0
2012-01-17 10:00:00,38.9,38.9,38.77,38.83,164000.0,34.2702,34.2702,34.1557,34.2085,164000.0
2012-01-17 10:05:00,38.82,38.84,38.78,38.8,117700.0,34.1997,34.2173,34.1645,34.1821,117700.0
2012-01-17 10:10:00,38.8,38.82,38.76,38.76,106400.0,34.1821,34.1997,34.1469,34.1469,106400.0
2012-01-17 10:15:00,38.77,38.81,38.73,38.75,90100.0,34.1557,34.1909,34.1204,34.138,90100.0
2012-01-17 10:20:00,38.75,38.8,38.69,38.74,122300.0,34.138,34.1821,34.0852,34.1292,122300.0
2012-01-17 10:25:00,38.74,38.81,38.74,38.8,72500.0,34.1292,34.1909,34.1292,34.1821,72500.0
2012-01-17 10:30:00,38.81,38.81,38.76,38.77,91300.0,34.1909,34.1909,34.1469,34.1557,91300.0
2012-01-17 10:35:00,38.76,38.77,38.7,38.72,91600.0,34.1469,34.1557,34.094,34.1116,91600.0
2012-01-17 10:40:00,38.73,38.74,38.68,38.7,144200.0,34.1204,34.1292,34.0764,34.094,144200.0
2012-01-17 10:45:00,38.7,38.72,38.66,38.69,121800.0,34.094,34.1116,34.0588,34.0852,121800.0
2012-01-17 10:50:00,38.68,38.76,38.67,38.75,83800.0,34.0764,34.1469,34.0676,34.138,83800.0
2012-01-17 10:55:00,38.75,38.77,38.68,38.69,106000.0,34.138,34.1557,34.0764,34.0852,106000.0
2012-01-17 11:00:00,38.69,38.71,38.62,38.63,110700.0,34.0852,34.1028,34.0235,34.0323,110700.0
2012-01-17 11:05:00,38.63,38.66,38.63,38.65,71600.0,34.0323,34.0588,34.0323,34.0499,71600.0
2012-01-17 11:10:00,38.64,38.73,38.6,38.7,120000.0,34.0411,34.1204,34.0059,34.094,120000.0
2012-01-17 11:15:00,38.71,38.79,38.7,38.79,68800.0,34.1028,34.1733,34.094,34.1733,68800.0
2012-01-17 11:20:00,38.79,38.8,38.74,38.76,65500.0,34.1733,34.1821,34.1292,34.1469,65500.0
2012-01-17 11:25:00,38.77,38.8,38.76,38.8,48500.0,34.1557,34.1821,34.1469,34.1821,48500.0
2012-01-17 11:30:00,38.8,38.83,38.73,38.73,122100.0,34.1821,34.2085,34.1204,34.1204,122100.0
2012-01-17 11:35:00,38.73,38.73,38.7,38.7,107400.0,34.1204,34.1204,34.094,34.094,107400.0
2012-01-17 11:40:00,38.7,38.7,38.67,38.69,64100.0,34.094,34.094,34.0676,34.0852,64100.0
2012-01-17 11:45:00,38.69,38.75,38.69,38.74,65600.0,34.0852,34.138,34.0852,34.1292,65600.0
2012-01-17 11:50:00,38.74,38.81,38.74,38.8,88500.0,34.1292,34.1909,34.1292,34.1821,88500.0
2012-01-17 11:55:00,38.8,38.8,38.74,38.77,61600.0,34.1821,34.1821,34.1292,34.1557,61600.0
2012-01-17 12:00:00,38.78,38.79,38.73,38.77,51400.0,34.1645,34.1733,34.1204,34.1557,51400.0
2012-01-17 12:05:00,38.77,38.78,38.76,38.77,33100.0,34.1557,34.1645,34.1469,34.1557,33100.0
2012-01-17 12:10:00,38.78,38.83,38.77,38.82,95600.0,34.1645,34.2085,34.1557,34.1997,95600.0
2012-01-17 12:15:00,38.82,38.84,38.8,38.83,79200.0,34.1997,34.2173,34.1821,34.2085,79200.0
2012-01-17 12:20:00,38.83,38.84,38.83,38.83,38100.0,34.2085,34.2173,34.2085,34.2085,38100.0
2012-01-17 12:25:00,38.84,38.84,38.81,38.83,62900.0,34.2173,34.2173,34.1909,34.2085,62900.0
2012-01-17 12:30:00,38.82,38.83,38.68,38.69,162400.0,34.1997,34.2085,34.0764,34.0852,162400.0
2012-01-17 12:35:00,38.69,38.72,38.62,38.68,97400.0,34.0852,34.1116,34.0235,34.0764,97400.0
2012-01-17 12:40:00,38.69,38.74,38.69,38.73,38600.0,34.0852,34.1292,34.0852,34.1204,38600.0
2012-01-17 12:45:00,38.73,38.78,38.71,38.73,62300.0,34.1204,34.1645,34.1028,34.1204,62300.0
2012-01-17 12:50:00,38.73,38.75,38.73,38.75,33500.0,34.1204,34.138,34.1204,34.138,33500.0
2012-01-17 12:55:00,38.75,38.79,38.75,38.79,41900.0,34.138,34.1733,34.138,34.1733,41900.0
2012-01-17 13:00:00,38.79,38.83,38.78,38.8,73100.0,34.1733,34.2085,34.1645,34.1821,73100.0
2012-01-17 13:05:00,38.79,38.79,38.74,38.74,95600.0,34.1733,34.1733,34.1292,34.1292,95600.0
2012-01-17 13:10:00,38.74,38.75,38.65,38.67,106100.0,34.1292,34.138,34.0499,34.0676,106100.0
2012-01-17 13:15:00,38.68,38.73,38.66,38.72,58800.0,34.0764,34.1204,34.0588,34.1116,58800.0
2012-01-17 13:20:00,38.72,38.77,38.72,38.76,30700.0,34.1116,34.1557,34.1116,34.1469,30700.0
2012-01-17 13:25:00,38.76,38.77,38.71,38.71,60200.0,34.1469,34.1557,34.1028,34.1028,60200.0
2012-01-17 13:30:00,38.71,38.72,38.61,38.62,50100.0,34.1028,34.1116,34.0147,34.0235,50100.0
2012-01-17 13:35:00,38.62,38.67,38.6,38.67,71400.0,34.0235,34.0676,34.0059,34.0676,71400.0
2012-01-17 13:40:00,38.67,38.72,38.66,38.71,39500.0,34.0676,34.1116,34.0588,34.1028,39500.0
2012-01-17 13:45:00,38.72,38.76,38.71,38.75,50400.0,34.1116,34.1469,34.1028,34.138,50400.0
2012-01-17 13:50:00,38.75,38.79,38.72,38.75,69700.0,34.138,34.1733,34.1116,34.138,69700.0
2012-01-17 13:55:00,38.75,38.76,38.7,38.73,92100.0,34.138,34.1469,34.094,34.1204,92100.0
2012-01-17 14:00:00,38.73,38.73,38.7,38.73,48600.0,34.1204,34.1204,34.094,34.1204,48600.0
2012-01-17 14:05:00,38.73,38.75,38.73,38.74,41200.0,34.1204,34.138,34.1204,34.1292,41200.0
2012-01-17 14:10:00,38.74,38.75,38.7,38.74,82600.0,34.1292,34.138,34.094,34.1292,82600.0
2012-01-17 14:15:00,38.75,38.75,38.64,38.66,159800.0,34.138,34.138,34.0411,34.0588,159800.0
2012-01-17 14:20:00,38.67,38.67,38.61,38.65,152900.0,34.0676,34.0676,34.0147,34.0499,152900.0
2012-01-17 14:25:00,38.66,38.68,38.63,38.63,156800.0,34.0588,34.0764,34.0323,34.0323,156800.0
2012-01-17 14:30:00,38.63,38.65,38.56,38.58,145600.0,34.0323,34.0499,33.9707,33.9883,145600.0
2012-01-17 14:35:00,38.57,38.59,38.52,38.54,98900.0,33.9795,33.9971,33.9354,33.953,98900.0
2012-01-17 14:40:00,38.53,38.58,38.52,38.55,84600.0,33.9442,33.9883,33.9354,33.9618,84600.0
2012-01-17 14:45:00,38.55,38.55,38.49,38.49,77300.0,33.9618,33.9618,33.909,33.909,77300.0
2012-01-17 14:50:00,38.49,38.53,38.49,38.5,67800.0,33.909,33.9442,33.909,33.9178,67800.0
2012-01-17 14:55:00,38.51,38.55,38.51,38.51,64300.0,33.9266,33.9618,33.9266,33.9266,64300.0
2012-01-17 15:00:00,38.51,38.55,38.49,38.55,77900.0,33.9266,33.9618,33.909,33.9618,77900.0
2012-01-17 15:05:00,38.55,38.55,38.45,38.46,182100.0,33.9618,33.9618,33.8737,33.8826,182100.0
2012-01-17 15:10:00,38.46,38.49,38.41,38.48,132500.0,33.8826,33.909,33.8385,33.9002,132500.0
2012-01-17 15:15:00,38.47,38.52,38.46,38.46,164100.0,33.8914,33.9354,33.8826,33.8826,164100.0
2012-01-17 15:20:00,38.46,38.55,38.46,38.54,74100.0,33.8826,33.9618,33.8826,33.953,74100.0
2012-01-17 15:25:00,38.53,38.59,38.49,38.51,134100.0,33.9442,33.9971,33.909,33.9266,134100.0
2012-01-17 15:30:00,38.51,38.58,38.5,38.56,127800.0,33.9266,33.9883,33.9178,33.9707,127800.0
2012-01-17 15:35:00,38.54,38.55,38.49,38.53,134200.0,33.953,33.9618,33.909,33.9442,134200.0
2012-01-17 15:40:00,38.54,38.59,38.54,38.58,81400.0,33.953,33.9971,33.953,33.9883,81400.0
2012-01-17 15:45:00,38.59,38.63,38.48,38.52,278500.0,33.9971,34.0323,33.9002,33.9354,278500.0
2012-01-17 15:50:00,38.53,38.55,38.48,38.48,176500.0,33.9442,33.9618,33.9002,33.9002,176500.0
2012-01-17 15:55:00,38.48,38.53,38.44,38.47,517100.0,33.9002,33.9442,33.8649,33.8914,517100.0
2012-01-18 09:30:00,38.51,38.55,38.4,38.45,294400.0,33.9266,33.9618,33.8297,33.8737,294400.0
2012-01-18 09:35:00,38.48,38.57,38.47,38.52,61500.0,33.9002,33.9795,33.8914,33.9354,61500.0
2012-01-18 09:40:00,38.51,38.65,38.46,38.58,125800.0,33.9266,34.0499,33.8826,33.9883,125800.0
2012-01-18 09:45:00,38.58,38.66,38.56,38.63,80400.0,33.9883,34.0588,33.9707,34.0323,80400.0
2012-01-18 09:50:00,38.63,38.8,38.62,38.78,116700.0,34.0323,34.1821,34.0235,34.1645,116700.0
2012-01-18 09:55:00,38.77,38.85,38.77,38.84,106500.0,34.1557,34.2261,34.1557,34.2173,106500.0
2012-01-18 10:00:00,38.85,38.9,38.77,38.78,132900.0,34.2261,34.2702,34.1557,34.1645,132900.0
2012-01-18 10:05:00,38.79,38.83,38.76,38.78,92000.0,34.1733,34.2085,34.1469,34.1645,92000.0
2012-01-18 10:10:00,38.78,38.91,38.78,38.89,145100.0,34.1645,34.279,34.1645,34.2614,145100.0
2012-01-18 10:15:00,38.89,38.97,38.89,38.96,155300.0,34.2614,34.3319,34.2614,34.323,155300.0
2012-01-18 10:20:00,38.96,39.04,38.92,39.04,202500.0,34.323,34.3935,34.2878,34.3935,202500.0
2012-01-18 10:25:00,39.04,39.05,38.99,39.04,145600.0,34.3935,34.4023,34.3495,34.3935,145600.0
2012-01-18 10:30:00,39.02,39.1,39.0,39.07,203900.0,34.3759,34.4464,34.3583,34.42,203900.0
2012-01-18 10:35:00,39.07,39.07,39.01,39.04,142500.0,34.42,34.42,34.3671,34.3935,142500.0
2012-01-18 10:40:00,39.04,39.06,38.96,38.97,150900.0,34.3935,34.4111,34.323,34.3319,150900.0
2012-01-18 10:45:00,38.97,39.0,38.87,38.88,127300.0,34.3319,34.3583,34.2438,34.2526,127300.0
2012-01-18 10:50:00,38.87,38.89,38.82,38.86,133900.0,34.2438,34.2614,34.1997,34.2349,133900.0
2012-01-18 10:55:00,38.86,38.91,38.84,38.85,67200.0,34.2349,34.279,34.2173,34.2261,67200.0
2012-01-18 11:00:00,38.85,38.9,38.81,38.87,94300.0,34.2261,34.2702,34.1909,34.2438,94300.0
2012-01-18 11:05:00,38.87,38.9,38.73,38.74,253600.0,34.2438,34.2702,34.1204,34.1292,253600.0
2012-01-18 11:10:00,38.75,38.77,38.72,38.75,116700.0,34.138,34.1557,34.1116,34.138,116700.0
2012-01-18 11:15:00,38.75,38.76,38.68,38.69,102600.0,34.138,34.1469,34.0764,34.0852,102600.0
2012-01-18 11:20:00,38.68,38.75,38.66,38.74,86100.0,34.0764,34.138,34.0588,34.1292,86100.0
2012-01-18 11:25:00,38.73,38.78,38.68,38.68,177100.0,34.1204,34.1645,34.0764,34.0764,177100.0
2012-01-18 11:30:00,38.68,38.76,38.67,38.71,71600.0,34.0764,34.1469,34.0676,34.1028,71600.0
2012-01-18 11:35:00,38.7,38.72,38.63,38.65,112500.0,34.094,34.1116,34.0323,34.0499,112500.0
2012-01-18 11:40:00,38.65,38.75,38.64,38.73,132600.0,34.0499,34.138,34.0411,34.1204,132600.0
2012-01-18 11:45:00,38.73,38.77,38.72,38.76,76800.0,34.1204,34.1557,34.1116,34.1469,76800.0
2012-01-18 11:50:00,38.76,38.85,38.74,38.85,119200.0,34.1469,34.2261,34.1292,34.2261,119200.0
2012-01-18 11:55:00,38.85,38.9,38.85,38.88,156100.0,34.2261,34.2702,34.2261,34.2526,156100.0
2012-01-18 12:00:00,38.87,38.88,38.84,38.87,155400.0,34.2438,34.2526,34.2173,34.2438,155400.0
2012-01-18 12:05:00,38.87,38.9,38.86,38.88,66400.0,34.2438,34.2702,34.2349,34.2526,66400.0
2012-01-18 12:10:00,38.87,38.88,38.84,38.86,54700.0,34.2438,34.2526,34.2173,34.2349,54700.0
2012-01-18 12:15:00,38.85,38.86,38.81,38.84,54700.0,34.2261,34.2349,34.1909,34.2173,54700.0
2012-01-18 12:20:00,38.84,38.92,38.84,38.92,93500.0,34.2173,34.2878,34.2173,34.2878,93500.0
2012-01-18 12:25:00,38.92,38.94,38.9,38.92,61900.0,34.2878,34.3054,34.2702,34.2878,61900.0
2012-01-18 12:30:00,38.91,39.01,38.91,38.99,158500.0,34.279,34.3671,34.279,34.3495,158500.0
2012-01-18 12:35:00,39.0,39.01,38.95,38.99,110400.0,34.3583,34.3671,34.3142,34.3495,110400.0
2012-01-18 12:40:00,38.99,39.01,38.97,38.99,56500.0,34.3495,34.3671,34.3319,34.3495,56500.0
2012-01-18 12:45:00,38.99,39.04,38.98,39.03,91900.0,34.3495,34.3935,34.3407,34.3847,91900.0
2012-01-18 12:50:00,39.04,39.04,38.95,38.96,97900.0,34.3935,34.3935,34.3142,34.323,97900.0
2012-01-18 12:55:00,38.95,38.96,38.93,38.94,27200.0,34.3142,34.323,34.2966,34.3054,27200.0
2012-01-18 13:00:00,38.95,38.95,38.88,38.92,40700.0,34.3142,34.3142,34.2526,34.2878,40700.0
2012-01-18 13:05:00,38.92,38.97,38.91,38.96,71600.0,34.2878,34.3319,34.279,34.323,71600.0
2012-01-18 13:10:00,38.97,38.98,38.95,38.97,49500.0,34.3319,34.3407,34.3142,34.3319,49500.0
2012-01-18 13:15:00,38.96,38.98,38.96,38.96,36400.0,34.323,34.3407,34.323,34.323,36400.0
2012-01-18 13:20:00,38.96,38.99,38.96,38.97,58600.0,34.323,34.3495,34.323,34.3319,58600.0
2012-01-18 13:25:00,38.96,38.98,38.94,38.95,59400.0,34.323,34.3407,34.3054,34.3142,59400.0
2012-01-18 13:30:00,38.94,38.97,38.9,38.96,73000.0,34.3054,34.3319,34.2702,34.323,73000.0
2012-01-18 13:35:00,38.96,38.97,38.94,38.94,46200.0,34.323,34.3319,34.3054,34.3054,46200.0
2012-01-18 13:40:00,38.95,38.96,38.89,38.9,82500.0,34.3142,34.323,34.2614,34.2702,82500.0
2012-01-18 13:45:00,38.9,38.91,38.89,38.91,38400.0,34.2702,34.279,34.2614,34.279,38400.0
2012-01-18 13:50:00,38.91,38.91,38.85,38.9,69500.0,34.279,34.279,34.2261,34.2702,69500.0
2012-01-18 13:55:00,38.9,38.91,38.84,38.85,66400.0,34.2702,34.279,34.2173,34.2261,66400.0
2012-01-18 14:00:00,38.86,38.95,38.85,38.94,46300.0,34.2349,34.3142,34.2261,34.3054,46300.0
2012-01-18 14:05:00,38.95,39.0,38.94,38.99,100800.0,34.3142,34.3583,34.3054,34.3495,100800.0
2012-01-18 14:10:00,38.99,39.0,38.93,38.95,109600.0,34.3495,34.3583,34.2966,34.3142,109600.0
2012-01-18 14:15:00,38.95,38.98,38.94,38.95,77200.0,34.3142,34.3407,34.3054,34.3142,77200.0
2012-01-18 14:20:00,38.96,38.98,38.95,38.95,62200.0,34.323,34.3407,34.3142,34.3142,62200.0
2012-01-18 14:25:00,38.95,39.0,38.95,38.99,68100.0,34.3142,34.3583,34.3142,34.3495,68100.0
2012-01-18 14:30:00,39.0,39.0,38.91,38.93,65700.0,34.3583,34.3583,34.279,34.2966,65700.0
2012-01-18 14:35:00,38.92,38.95,38.92,38.94,54200.0,34.2878,34.3142,34.2878,34.3054,54200.0
2012-01-18 14:40:00,38.94,38.99,38.94,38.98,92000.0,34.3054,34.3495,34.3054,34.3407,92000.0
2012-01-18 14:45:00,38.98,38.99,38.94,38.95,58100.0,34.3407,34.3495,34.3054,34.3142,58100.0
2012-01-18 14:50:00,38.96,38.96,38.92,38.95,63100.0,34.323,34.323,34.2878,34.3142,63100.0
2012-01-18 14:55:00,38.95,38.95,38.91,38.95,81200.0,34.3142,34.3142,34.279,34.3142,81200.0
2012-01-18 15:00:00,38.96,38.98,38.93,38.94,67500.0,34.323,34.3407,34.2966,34.3054,67500.0
2012-01-18 15:05:00,38.95,38.96,38.9,38.91,59100.0,34.3142,34.323,34.2702,34.279,59100.0
2012-01-18 15:10:00,38.9,39.0,38.9,38.99,149900.0,34.2702,34.3583,34.2702,34.3495,149900.0
2012-01-18 15:15:00,38.99,39.03,38.97,39.0,132200.0,34.3495,34.3847,34.3319,34.3583,132200.0
2012-01-18 15:20:00,39.0,39.04,38.99,39.04,104100.0,34.3583,34.3935,34.3495,34.3935,104100.0
2012-01-18 15:25:00,39.04,39.07,38.97,38.97,138000.0,34.3935,34.42,34.3319,34.3319,138000.0
2012-01-18 15:30:00,38.98,39.01,38.95,38.99,111800.0,34.3407,34.3671,34.3142,34.3495,111800.0
2012-01-18 15:35:00,39.0,39.0,38.95,38.97,125000.0,34.3583,34.3583,34.3142,34.3319,125000.0
2012-01-18 15:40:00,38.96,38.99,38.95,38.96,258100.0,34.323,34.3495,34.3142,34.323,258100.0
2012-01-18 15:45:00,38.96,39.0,38.94,38.97,275000.0,34.323,34.3583,34.3054,34.3319,275000.0
2012-01-18 15:50:00,38.97,39.0,38.94,38.99,244100.0,34.3319,34.3583,34.3054,34.3495,244100.0
2012-01-18 15:55:00,38.99,39.03,38.99,39.01,495400.0,34.3495,34.3847,34.3495,34.3671,495400.0
2012-01-19 09:30:00,39.06,39.15,39.0,39.07,372200.0,34.4111,34.4904,34.3583,34.42,372200.0
2012-01-19 09:35:00,39.07,39.12,39.01,39.09,98600.0,34.42,34.464,34.3671,34.4376,98600.0
2012-01-19 09:40:00,39.08,39.15,39.05,39.06,143500.0,34.4288,34.4904,34.4023,34.4111,143500.0
2012-01-19 09:45:00,39.06,39.12,39.05,39.05,119700.0,34.4111,34.464,34.4023,34.4023,119700.0
2012-01-19 09:50:00,39.06,39.08,39.04,39.05,102600.0,34.4111,34.4288,34.3935,34.4023,102600.0
2012-01-19 09:55:00,39.05,39.11,39.04,39.09,112000.0,34.4023,34.4552,34.3935,34.4376,112000.0
2012-01-19 10:00:00,39.08,39.17,39.0,39.06,303500.0,34.4288,34.5081,34.3583,34.4111,303500.0
2012-01-19 10:05:00,39.05,39.11,39.04,39.11,92200.0,34.4023,34.4552,34.3935,34.4552,92200.0
2012-01-19 10:10:00,39.1,39.12,39.05,39.11,109700.0,34.4464,34.464,34.4023,34.4552,109700.0
2012-01-19 10:15:00,39.11,39.16,39.08,39.15,65900.0,34.4552,34.4992,34.4288,34.4904,65900.0
2012-01-19 10:20:00,39.15,39.21,39.15,39.21,83000.0,34.4904,34.5433,34.4904,34.5433,83000.0
2012-01-19 10:25:00,39.21,39.22,39.16,39.21,112500.0,34.5433,34.5521,34.4992,34.5433,112500.0
2012-01-19 10:30:00,39.22,39.24,39.16,39.23,131000.0,34.5521,34.5697,34.4992,34.5609,131000.0
2012-01-19 10:35:00,39.24,39.25,39.19,39.24,73000.0,34.5697,34.5785,34.5257,34.5697,73000.0
2012-01-19 10:40:00,39.23,39.29,39.23,39.29,106500.0,34.5609,34.6138,34.5609,34.6138,106500.0
2012-01-19 10:45:00,39.28,39.32,39.25,39.32,98500.0,34.605,34.6402,34.5785,34.6402,98500.0
2012-01-19 10:50:00,39.32,39.37,39.32,39.34,78800.0,34.6402,34.6843,34.6402,34.6578,78800.0
2012-01-19 10:55:00,39.35,39.36,39.29,39.3,134300.0,34.6666,34.6754,34.6138,34.6226,134300.0
2012-01-19 11:00:00,39.3,39.31,39.24,39.26,128900.0,34.6226,34.6314,34.5697,34.5873,128900.0
2012-01-19 11:05:00,39.26,39.26,39.2,39.21,109200.0,34.5873,34.5873,34.5345,34.5433,109200.0
2012-01-19 11:10:00,39.21,39.21,39.14,39.15,131700.0,34.5433,34.5433,34.4816,34.4904,131700.0
2012-01-19 11:15:00,39.14,39.17,39.09,39.11,191100.0,34.4816,34.5081,34.4376,34.4552,191100.0
2012-01-19 11:20:00,39.1,39.23,39.1,39.22,174200.0,34.4464,34.5609,34.4464,34.5521,174200.0
2012-01-19 11:25:00,39.22,39.27,39.21,39.25,83700.0,34.5521,34.5962,34.5433,34.5785,83700.0
2012-01-19 11:30:00,39.26,39.31,39.24,39.24,109000.0,34.5873,34.6314,34.5697,34.5697,109000.0
2012-01-19 11:35:00,39.23,39.3,39.23,39.3,40400.0,34.5609,34.6226,34.5609,34.6226,40400.0
2012-01-19 11:40:00,39.29,39.34,39.28,39.32,47900.0,34.6138,34.6578,34.605,34.6402,47900.0
2012-01-19 11:45:00,39.33,39.33,39.28,39.3,56700.0,34.649,34.649,34.605,34.6226,56700.0
2012-01-19 11:50:00,39.3,39.3,39.26,39.3,36100.0,34.6226,34.6226,34.5873,34.6226,36100.0
2012-01-19 11:55:00,39.3,39.35,39.29,39.34,53800.0,34.6226,34.6666,34.6138,34.6578,53800.0
2012-01-19 12:00:00,39.34,39.37,39.34,39.37,32600.0,34.6578,34.6843,34.6578,34.6843,32600.0
2012-01-19 12:05:00,39.37,39.37,39.33,39.35,76500.0,34.6843,34.6843,34.649,34.6666,76500.0
2012-01-19 12:10:00,39.35,39.4,39.34,39.39,40500.0,34.6666,34.7107,34.6578,34.7019,40500.0
2012-01-19 12:15:00,39.38,39.4,39.35,39.35,59500.0,34.6931,34.7107,34.6666,34.6666,59500.0
2012-01-19 12:20:00,39.35,39.35,39.31,39.31,56600.0,34.6666,34.6666,34.6314,34.6314,56600.0
2012-01-19 12:25:00,39.31,39.34,39.31,39.31,30100.0,34.6314,34.6578,34.6314,34.6314,30100.0
2012-01-19 12:30:00,39.32,39.32,39.3,39.31,28400.0,34.6402,34.6402,34.6226,34.6314,28400.0
2012-01-19 12:35:00,39.31,39.32,39.29,39.3,43600.0,34.6314,34.6402,34.6138,34.6226,43600.0
2012-01-19 12:40:00,39.3,39.36,39.3,39.34,50700.0,34.6226,34.6754,34.6226,34.6578,50700.0
2012-01-19 12:45:00,39.34,39.35,39.34,39.34,29600.0,34.6578,34.6666,34.6578,34.6578,29600.0
2012-01-19 12:50:00,39.34,39.38,39.34,39.38,62200.0,34.6578,34.6931,34.6578,34.6931,62200.0
2012-01-19 12:55:00,39.38,39.38,39.33,39.37,67800.0,34.6931,34.6931,34.649,34.6843,67800.0
2012-01-19 13:00:00,39.37,39.41,39.36,39.41,51100.0,34.6843,34.7195,34.6754,34.7195,51100.0
2012-01-19 13:05:00,39.41,39.43,39.39,39.43,53900.0,34.7195,34.7371,34.7019,34.7371,53900.0
2012-01-19 13:10:00,39.43,39.43,39.35,39.36,82800.0,34.7371,34.7371,34.6666,34.6754,82800.0
2012-01-19 13:15:00,39.35,39.39,39.33,39.33,57000.0,34.6666,34.7019,34.649,34.649,57000.0
2012-01-19 13:20:00,39.33,39.36,39.33,39.33,45000.0,34.649,34.6754,34.649,34.649,45000.0
2012-01-19 13:25:00,39.34,39.42,39.34,39.42,56900.0,34.6578,34.7283,34.6578,34.7283,56900.0
2012-01-19 13:30:00,39.41,39.41,39.31,39.31,95100.0,34.7195,34.7195,34.6314,34.6314,95100.0
2012-01-19 13:35:00,39.31,39.32,39.26,39.27,42900.0,34.6314,34.6402,34.5873,34.5962,42900.0
2012-01-19 13:40:00,39.28,39.3,39.27,39.27,51600.0,34.605,34.6226,34.5962,34.5962,51600.0
2012-01-19 13:45:00,39.27,39.28,39.27,39.27,52800.0,34.5962,34.605,34.5962,34.5962,52800.0
2012-01-19 13:50:00,39.27,39.33,39.27,39.29,93800.0,34.5962,34.649,34.5962,34.6138,93800.0
2012-01-19 13:55:00,39.3,39.34,39.28,39.28,60200.0,34.6226,34.6578,34.605,34.605,60200.0
2012-01-19 14:00:00,39.28,39.29,39.25,39.26,74900.0,34.605,34.6138,34.5785,34.5873,74900.0
2012-01-19 14:05:00,39.26,39.31,39.25,39.29,74800.0,34.5873,34.6314,34.5785,34.6138,74800.0
2012-01-19 14:10:00,39.29,39.34,39.29,39.34,48600.0,34.6138,34.6578,34.6138,34.6578,48600.0
2012-01-19 14:15:00,39.33,39.38,39.33,39.37,54200.0,34.649,34.6931,34.649,34.6843,54200.0
2012-01-19 14:20:00,39.36,39.38,39.33,39.37,78200.0,34.6754,34.6931,34.649,34.6843,78200.0
2012-01-19 14:25:00,39.37,39.38,39.33,39.33,87600.0,34.6843,34.6931,34.649,34.649,87600.0
2012-01-19 14:30:00,39.33,39.36,39.3,39.32,70900.0,34.649,34.6754,34.6226,34.6402,70900.0
2012-01-19 14:35:00,39.33,39.37,39.32,39.37,79500.0,34.649,34.6843,34.6402,34.6843,79500.0
2012-01-19 14:40:00,39.37,39.37,39.32,39.33,54600.0,34.6843,34.6843,34.6402,34.649,54600.0
2012-01-19 14:45:00,39.34,39.34,39.29,39.34,78200.0,34.6578,34.6578,34.6138,34.6578,78200.0
2012-01-19 14:50:00,39.33,39.39,39.33,39.38,64200.0,34.649,34.7019,34.649,34.6931,64200.0
2012-01-19 14:55:00,39.39,39.4,39.35,39.38,80700.0,34.7019,34.7107,34.6666,34.6931,80700.0
2012-01-19 15:00:00,39.37,39.4,39.36,39.4,102700.0,34.6843,34.7107,34.6754,34.7107,102700.0
2012-01-19 15:05:00,39.4,39.47,39.39,39.47,71700.0,34.7107,34.7723,34.7019,34.7723,71700.0
2012-01-19 15:10:00,39.47,39.47,39.4,39.4,91000.0,34.7723,34.7723,34.7107,34.7107,91000.0
2012-01-19 15:15:00,39.4,39.4,39.36,39.36,89800.0,34.7107,34.7107,34.6754,34.6754,89800.0
2012-01-19 15:20:00,39.36,39.4,39.36,39.38,105400.0,34.6754,34.7107,34.6754,34.6931,105400.0
2012-01-19 15:25:00,39.38,39.4,39.36,39.38,108100.0,34.6931,34.7107,34.6754,34.6931,108100.0
2012-01-19 15:30:00,39.38,39.39,39.36,39.39,104600.0,34.6931,34.7019,34.6754,34.7019,104600.0
2012-01-19 15:35:00,39.39,39.43,39.38,39.4,97600.0,34.7019,34.7371,34.6931,34.7107,97600.0
2012-01-19 15:40:00,39.41,39.47,39.4,39.46,115000.0,34.7195,34.7723,34.7107,34.7635,115000.0
2012-01-19 15:45:00,39.46,39.46,39.4,39.41,129100.0,34.7635,34.7635,34.7107,34.7195,129100.0
2012-01-19 15:50:00,39.41,39.42,39.4,39.41,134100.0,34.7195,34.7283,34.7107,34.7195,134100.0
2012-01-19 15:55:00,39.42,39.46,39.4,39.45,347500.0,34.7283,34.7635,34.7107,34.7547,347500.0
2012-01-20 09:30:00,39.42,39.42,39.2,39.25,1328700.0,34.7283,34.7283,34.5345,34.5785,1328700.0
2012-01-20 09:35:00,39.25,39.31,39.16,39.16,95600.0,34.5785,34.6314,34.4992,34.4992,95600.0
2012-01-20 09:40:00,39.17,39.25,39.16,39.25,97400.0,34.5081,34.5785,34.4992,34.5785,97400.0
2012-01-20 09:45:00,39.24,39.25,39.17,39.19,66600.0,34.5697,34.5785,34.5081,34.5257,66600.0
2012-01-20 09:50:00,39.18,39.26,39.17,39.22,74500.0,34.5169,34.5873,34.5081,34.5521,74500.0
2012-01-20 09:55:00,39.22,39.24,39.14,39.2,73400.0,34.5521,34.5697,34.4816,34.5345,73400.0
2012-01-20 10:00:00,39.2,39.2,39.15,39.2,66500.0,34.5345,34.5345,34.4904,34.5345,66500.0
2012-01-20 10:05:00,39.2,39.2,39.13,39.19,76100.0,34.5345,34.5345,34.4728,34.5257,76100.0
2012-01-20 10:10:00,39.2,39.24,39.17,39.23,57900.0,34.5345,34.5697,34.5081,34.5609,57900.0
2012-01-20 10:15:00,39.23,39.26,39.21,39.26,73600.0,34.5609,34.5873,34.5433,34.5873,73600.0
2012-01-20 10:20:00,39.26,39.4,39.25,39.4,91400.0,34.5873,34.7107,34.5785,34.7107,91400.0
2012-01-20 10:25:00,39.39,39.4,39.35,39.4,63700.0,34.7019,34.7107,34.6666,34.7107,63700.0
2012-01-20 10:30:00,39.4,39.4,39.36,39.4,29600.0,34.7107,34.7107,34.6754,34.7107,29600.0
2012-01-20 10:35:00,39.4,39.44,39.37,39.37,53600.0,34.7107,34.7459,34.6843,34.6843,53600.0
2012-01-20 10:40:00,39.36,39.38,39.34,39.36,50500.0,34.6754,34.6931,34.6578,34.6754,50500.0
2012-01-20 10:45:00,39.37,39.38,39.3,39.32,54800.0,34.6843,34.6931,34.6226,34.6402,54800.0
2012-01-20 10:50:00,39.32,39.39,39.31,39.39,33100.0,34.6402,34.7019,34.6314,34.7019,33100.0
2012-01-20 10:55:00,39.39,39.41,39.35,39.4,66300.0,34.7019,34.7195,34.6666,34.7107,66300.0
2012-01-20 11:00:00,39.4,39.42,39.34,39.36,39800.0,34.7107,34.7283,34.6578,34.6754,39800.0
2012-01-20 11:05:00,39.36,39.38,39.33,39.37,51400.0,34.6754,34.6931,34.649,34.6843,51400.0
2012-01-20 11:10:00,39.38,39.38,39.34,39.37,26000.0,34.6931,34.6931,34.6578,34.6843,26000.0
2012-01-20 11:15:00,39.36,39.4,39.34,39.36,29100.0,34.6754,34.7107,34.6578,34.6754,29100.0
2012-01-20 11:20:00,39.36,39.4,39.35,39.4,51300.0,34.6754,34.7107,34.6666,34.7107,51300.0
2012-01-20 11:25:00,39.39,39.41,39.36,39.37,59300.0,34.7019,34.7195,34.6754,34.6843,59300.0
2012-01-20 11:30:00,39.37,39.37,39.29,39.3,40000.0,34.6843,34.6843,34.6138,34.6226,40000.0
2012-01-20 11:35:00,39.31,39.31,39.25,39.29,43500.0,34.6314,34.6314,34.5785,34.6138,43500.0
2012-01-20 11:40:00,39.29,39.3,39.23,39.23,49700.0,34.6138,34.6226,34.5609,34.5609,49700.0
2012-01-20 11:45:00,39.23,39.24,39.22,39.24,32400.0,34.5609,34.5697,34.5521,34.5697,32400.0
2012-01-20 11:50:00,39.24,39.24,39.19,39.23,38100.0,34.5697,34.5697,34.5257,34.5609,38100.0
2012-01-20 11:55:00,39.23,39.23,39.16,39.18,38600.0,34.5609,34.5609,34.4992,34.5169,38600.0
2012-01-20 12:00:00,39.17,39.23,39.17,39.23,51200.0,34.5081,34.5609,34.5081,34.5609,51200.0
2012-01-20 12:05:00,39.23,39.25,39.22,39.25,55800.0,34.5609,34.5785,34.5521,34.5785,55800.0
2012-01-20 12:10:00,39.25,39.3,39.24,39.28,55600.0,34.5785,34.6226,34.5697,34.605,55600.0
2012-01-20 12:15:00,39.29,39.31,39.29,39.3,36700.0,34.6138,34.6314,34.6138,34.6226,36700.0
2012-01-20 12:20:00,39.29,39.38,39.29,39.38,57500.0,34.6138,34.6931,34.6138,34.6931,57500.0
2012-01-20 12:25:00,39.37,39.38,39.37,39.38,25200.0,34.6843,34.6931,34.6843,34.6931,25200.0
2012-01-20 12:30:00,39.37,39.38,39.36,39.37,31800.0,34.6843,34.6931,34.6754,34.6843,31800.0
2012-01-20 12:35:00,39.37,39.37,39.36,39.36,32300.0,34.6843,34.6843,34.6754,34.6754,32300.0
2012-01-20 12:40:00,39.37,39.39,39.36,39.36,56700.0,34.6843,34.7019,34.6754,34.6754,56700.0
2012-01-20 12:45:00,39.37,39.37,39.34,39.35,34600.0,34.6843,34.6843,34.6578,34.6666,34600.0
2012-01-20 12:50:00,39.35,39.36,39.34,39.34,32400.0,34.6666,34.6754,34.6578,34.6578,32400.0
2012-01-20 12:55:00,39.35,39.35,39.29,39.3,69600.0,34.6666,34.6666,34.6138,34.6226,69600.0
2012-01-20 13:00:00,39.3,39.32,39.26,39.26,39600.0,34.6226,34.6402,34.5873,34.5873,39600.0
2012-01-20 13:05:00,39.26,39.3,39.26,39.27,44200.0,34.5873,34.6226,34.5873,34.5962,44200.0
2012-01-20 13:10:00,39.27,39.31,39.27,39.3,40000.0,34.5962,34.6314,34.5962,34.6226,40000.0
2012-01-20 13:15:00,39.3,39.34,39.3,39.33,48800.0,34.6226,34.6578,34.6226,34.649,48800.0
2012-01-20 13:20:00,39.32,39.36,39.31,39.35,51300.0,34.6402,34.6754,34.6314,34.6666,51300.0
2012-01-20 13:25:00,39.35,39.4,39.35,39.39,58500.0,34.6666,34.7107,34.6666,34.7019,58500.0
2012-01-20 13:30:00,39.38,39.41,39.38,39.41,36100.0,34.6931,34.7195,34.6931,34.7195,36100.0
2012-01-20 13:35:00,39.41,39.41,39.36,39.36,109100.0,34.7195,34.7195,34.6754,34.6754,109100.0
2012-01-20 13:40:00,39.36,39.39,39.34,39.35,115000.0,34.6754,34.7019,34.6578,34.6666,115000.0
2012-01-20 13:45:00,39.35,39.36,39.3,39.3,42400.0,34.6666,34.6754,34.6226,34.6226,42400.0
2012-01-20 13:50:00,39.32,39.32,39.3,39.3,26400.0,34.6402,34.6402,34.6226,34.6226,26400.0
2012-01-20 13:55:00,39.31,39.33,39.28,39.28,57600.0,34.6314,34.649,34.605,34.605,57600.0
2012-01-20 14:00:00,39.29,39.32,39.28,39.29,112600.0,34.6138,34.6402,34.605,34.6138,112600.0
2012-01-20 14:05:00,39.3,39.31,39.27,39.28,49500.0,34.6226,34.6314,34.5962,34.605,49500.0
2012-01-20 14:10:00,39.29,39.29,39.25,39.27,33800.0,34.6138,34.6138,34.5785,34.5962,33800.0
2012-01-20 14:15:00,39.27,39.29,39.24,39.26,116800.0,34.5962,34.6138,34.5697,34.5873,116800.0
2012-01-20 14:20:00,39.25,39.26,39.18,39.19,34800.0,34.5785,34.5873,34.5169,34.5257,34800.0
2012-01-20 14:25:00,39.19,39.2,39.15,39.18,56300.0,34.5257,34.5345,34.4904,34.5169,56300.0
2012-01-20 14:30:00,39.18,39.19,39.16,39.17,19700.0,34.5169,34.5257,34.4992,34.5081,19700.0
2012-01-20 14:35:00,39.17,39.17,39.1,39.13,54900.0,34.5081,34.5081,34.4464,34.4728,54900.0
2012-01-20 14:40:00,39.13,39.14,39.13,39.14,25900.0,34.4728,34.4816,34.4728,34.4816,25900.0
2012-01-20 14:45:00,39.14,39.14,39.11,39.12,43400.0,34.4816,34.4816,34.4552,34.464,43400.0
2012-01-20 14:50:00,39.11,39.14,39.1,39.13,62100.0,34.4552,34.4816,34.4464,34.4728,62100.0
2012-01-20 14:55:00,39.14,39.2,39.13,39.2,54400.0,34.4816,34.5345,34.4728,34.5345,54400.0
2012-01-20 15:00:00,39.19,39.21,39.18,39.21,59600.0,34.5257,34.5433,34.5169,34.5433,59600.0
2012-01-20 15:05:00,39.21,39.22,39.17,39.22,91200.0,34.5433,34.5521,34.5081,34.5521,91200.0
2012-01-20 15:10:00,39.22,39.23,39.17,39.18,72100.0,34.5521,34.5609,34.5081,34.5169,72100.0
2012-01-20 15:15:00,39.19,39.19,39.14,39.14,76600.0,34.5257,34.5257,34.4816,34.4816,76600.0
2012-01-20 15:20:00,39.15,39.17,39.11,39.17,130900.0,34.4904,34.5081,34.4552,34.5081,130900.0
2012-01-20 15:25:00,39.17,39.2,39.16,39.19,64000.0,34.5081,34.5345,34.4992,34.5257,64000.0
2012-01-20 15:30:00,39.19,39.2,39.15,39.17,133600.0,34.5257,34.5345,34.4904,34.5081,133600.0
2012-01-20 15:35:00,39.17,39.17,39.12,39.12,115600.0,34.5081,34.5081,34.464,34.464,115600.0
2012-01-20 15:40:00,39.12,39.23,39.12,39.21,179300.0,34.464,34.5609,34.464,34.5433,179300.0
2012-01-20 15:45:00,39.21,39.29,39.21,39.29,221700.0,34.5433,34.6138,34.5433,34.6138,221700.0
2012-01-20 15:50:00,39.29,39.33,39.27,39.31,207100.0,34.6138,34.649,34.5962,34.6314,207100.0
2012-01-20 15:55:00,39.31,39.33,39.28,39.3,496900.0,34.6314,34.649,34.605,34.6226,496900.0
2012-01-23 09:30:00,39.38,39.43,39.35,39.39,193500.0,34.6931,34.7371,34.6666,34.7019,193500.0
2012-01-23 09:35:00,39.4,39.41,39.33,39.34,86000.0,34.7107,34.7195,34.649,34.6578,86000.0
2012-01-23 09:40:00,39.35,39.37,39.29,39.36,139300.0,34.6666,34.6843,34.6138,34.6754,139300.0
2012-01-23 09:45:00,39.37,39.44,39.33,39.44,98100.0,34.6843,34.7459,34.649,34.7459,98100.0
2012-01-23 09:50:00,39.43,39.46,39.4,39.42,119500.0,34.7371,34.7635,34.7107,34.7283,119500.0
2012-01-23 09:55:00,39.42,39.48,39.41,39.48,71000.0,34.7283,34.7812,34.7195,34.7812,71000.0
2012-01-23 10:00:00,39.47,39.49,39.44,39.44,94300.0,34.7723,34.79,34.7459,34.7459,94300.0
2012-01-23 10:05:00,39.44,39.48,39.4,39.41,104200.0,34.7459,34.7812,34.7107,34.7195,104200.0
2012-01-23 10:10:00,39.42,39.46,39.42,39.46,62100.0,34.7283,34.7635,34.7283,34.7635,62100.0
2012-01-23 10:15:00,39.45,39.5,39.45,39.5,106300.0,34.7547,34.7988,34.7547,34.7988,106300.0
2012-01-23 10:20:00,39.49,39.5,39.43,39.45,64100.0,34.79,34.7988,34.7371,34.7547,64100.0
2012-01-23 10:25:00,39.45,39.47,39.42,39.43,118900.0,34.7547,34.7723,34.7283,34.7371,118900.0
2012-01-23 10:30:00,39.43,39.46,39.38,39.4,91600.0,34.7371,34.7635,34.6931,34.7107,91600.0
2012-01-23 10:35:00,39.41,39.44,39.4,39.41,53800.0,34.7195,34.7459,34.7107,34.7195,53800.0
2012-01-23 10:40:00,39.42,39.42,39.34,39.34,69500.0,34.7283,34.7283,34.6578,34.6578,69500.0
2012-01-23 10:45:00,39.34,39.41,39.33,39.39,101600.0,34.6578,34.7195,34.649,34.7019,101600.0
2012-01-23 10:50:00,39.38,39.39,39.33,39.33,76700.0,34.6931,34.7019,34.649,34.649,76700.0
2012-01-23 10:55:00,39.34,39.34,39.3,39.33,62400.0,34.6578,34.6578,34.6226,34.649,62400.0
2012-01-23 11:00:00,39.33,39.35,39.29,39.29,74600.0,34.649,34.6666,34.6138,34.6138,74600.0
2012-01-23 11:05:00,39.29,39.3,39.21,39.21,77900.0,34.6138,34.6226,34.5433,34.5433,77900.0
2012-01-23 11:10:00,39.22,39.23,39.19,39.19,63100.0,34.5521,34.5609,34.5257,34.5257,63100.0
2012-01-23 11:15:00,39.2,39.22,39.18,39.19,56100.0,34.5345,34.5521,34.5169,34.5257,56100.0
2012-01-23 11:20:00,39.19,39.22,39.18,39.18,121300.0,34.5257,34.5521,34.5169,34.5169,121300.0
2012-01-23 11:25:00,39.18,39.22,39.17,39.19,93100.0,34.5169,34.5521,34.5081,34.5257,93100.0
2012-01-23 11:30:00,39.19,39.24,39.19,39.22,101000.0,34.5257,34.5697,34.5257,34.5521,101000.0
2012-01-23 11:35:00,39.21,39.22,39.14,39.19,115600.0,34.5433,34.5521,34.4816,34.5257,115600.0
2012-01-23 11:40:00,39.2,39.2,39.12,39.13,97600.0,34.5345,34.5345,34.464,34.4728,97600.0
2012-01-23 11:45:00,39.13,39.16,39.09,39.13,212300.0,34.4728,34.4992,34.4376,34.4728,212300.0
2012-01-23 11:50:00,39.14,39.22,39.14,39.22,58300.0,34.4816,34.5521,34.4816,34.5521,58300.0
2012-01-23 11:55:00,39.22,39.23,39.15,39.15,136200.0,34.5521,34.5609,34.4904,34.4904,136200.0
2012-01-23 12:00:00,39.16,39.17,39.07,39.11,63400.0,34.4992,34.5081,34.42,34.4552,63400.0
2012-01-23 12:05:00,39.11,39.13,39.06,39.1,97800.0,34.4552,34.4728,34.4111,34.4464,97800.0
2012-01-23 12:10:00,39.1,39.1,39.04,39.04,55500.0,34.4464,34.4464,34.3935,34.3935,55500.0
2012-01-23 12:15:00,39.05,39.05,39.0,39.02,106100.0,34.4023,34.4023,34.3583,34.3759,106100.0
2012-01-23 12:20:00,39.02,39.03,38.96,38.99,108400.0,34.3759,34.3847,34.323,34.3495,108400.0
2012-01-23 12:25:00,38.99,39.06,38.98,39.06,55200.0,34.3495,34.4111,34.3407,34.4111,55200.0
2012-01-23 12:30:00,39.06,39.07,39.02,39.04,58800.0,34.4111,34.42,34.3759,34.3935,58800.0
2012-01-23 12:35:00,39.03,39.09,39.0,39.09,75800.0,34.3847,34.4376,34.3583,34.4376,75800.0
2012-01-23 12:40:00,39.09,39.1,39.05,39.06,51600.0,34.4376,34.4464,34.4023,34.4111,51600.0
2012-01-23 12:45:00,39.07,39.11,39.07,39.11,24100.0,34.42,34.4552,34.42,34.4552,24100.0
2012-01-23 12:50:00,39.11,39.12,39.08,39.11,35900.0,34.4552,34.464,34.4288,34.4552,35900.0
2012-01-23 12:55:00,39.1,39.11,39.05,39.07,89700.0,34.4464,34.4552,34.4023,34.42,89700.0
2012-01-23 13:00:00,39.06,39.1,39.06,39.08,33900.0,34.4111,34.4464,34.4111,34.4288,33900.0
2012-01-23 13:05:00,39.08,39.16,39.08,39.14,35700.0,34.4288,34.4992,34.4288,34.4816,35700.0
2012-01-23 13:10:00,39.15,39.17,39.1,39.16,101400.0,34.4904,34.5081,34.4464,34.4992,101400.0
2012-01-23 13:15:00,39.16,39.17,39.12,39.12,51500.0,34.4992,34.5081,34.464,34.464,51500.0
2012-01-23 13:20:00,39.12,39.14,39.08,39.1,34700.0,34.464,34.4816,34.4288,34.4464,34700.0
2012-01-23 13:25:00,39.1,39.15,39.07,39.14,73800.0,34.4464,34.4904,34.42,34.4816,73800.0
2012-01-23 13:30:00,39.15,39.18,39.12,39.15,121600.0,34.4904,34.5169,34.464,34.4904,121600.0
2012-01-23 13:35:00,39.15,39.19,39.11,39.12,88800.0,34.4904,34.5257,34.4552,34.464,88800.0
2012-01-23 13:40:00,39.13,39.14,39.13,39.14,22900.0,34.4728,34.4816,34.4728,34.4816,22900.0
2012-01-23 13:45:00,39.13,39.18,39.1,39.16,47700.0,34.4728,34.5169,34.4464,34.4992,47700.0
2012-01-23 13:50:00,39.17,39.21,39.15,39.21,28500.0,34.5081,34.5433,34.4904,34.5433,28500.0
2012-01-23 13:55:00,39.21,39.22,39.16,39.21,151000.0,34.5433,34.5521,34.4992,34.5433,151000.0
2012-01-23 14:00:00,39.22,39.23,39.18,39.22,41800.0,34.5521,34.5609,34.5169,34.5521,41800.0
2012-01-23 14:05:00,39.22,39.24,39.2,39.22,54200.0,34.5521,34.5697,34.5345,34.5521,54200.0
2012-01-23 14:10:00,39.21,39.23,39.18,39.19,64600.0,34.5433,34.5609,34.5169,34.5257,64600.0
2012-01-23 14:15:00,39.19,39.23,39.19,39.21,81000.0,34.5257,34.5609,34.5257,34.5433,81000.0
2012-01-23 14:20:00,39.22,39.26,39.18,39.26,133600.0,34.5521,34.5873,34.5169,34.5873,133600.0
2012-01-23 14:25:00,39.26,39.29,39.24,39.29,48400.0,34.5873,34.6138,34.5697,34.6138,48400.0
2012-01-23 14:30:00,39.29,39.32,39.26,39.26,46000.0,34.6138,34.6402,34.5873,34.5873,46000.0
2012-01-23 14:35:00,39.25,39.25,39.2,39.22,77300.0,34.5785,34.5785,34.5345,34.5521,77300.0
2012-01-23 14:40:00,39.22,39.23,39.18,39.2,72500.0,34.5521,34.5609,34.5169,34.5345,72500.0
2012-01-23 14:45:00,39.2,39.21,39.14,39.19,69800.0,34.5345,34.5433,34.4816,34.5257,69800.0
2012-01-23 14:50:00,39.2,39.21,39.16,39.19,130000.0,34.5345,34.5433,34.4992,34.5257,130000.0
2012-01-23 14:55:00,39.19,39.29,39.17,39.26,72300.0,34.5257,34.6138,34.5081,34.5873,72300.0
2012-01-23 15:00:00,39.25,39.32,39.23,39.28,124400.0,34.5785,34.6402,34.5609,34.605,124400.0
2012-01-23 15:05:00,39.29,39.34,39.28,39.31,114600.0,34.6138,34.6578,34.605,34.6314,114600.0
2012-01-23 15:10:00,39.32,39.35,39.27,39.34,71400.0,34.6402,34.6666,34.5962,34.6578,71400.0
2012-01-23 15:15:00,39.34,39.35,39.32,39.33,60300.0,34.6578,34.6666,34.6402,34.649,60300.0
2012-01-23 15:20:00,39.32,39.34,39.29,39.34,56800.0,34.6402,34.6578,34.6138,34.6578,56800.0
2012-01-23 15:25:00,39.34,39.36,39.28,39.34,60400.0,34.6578,34.6754,34.605,34.6578,60400.0
2012-01-23 15:30:00,39.33,39.35,39.3,39.3,45400.0,34.649,34.6666,34.6226,34.6226,45400.0
2012-01-23 15:35:00,39.31,39.32,39.28,39.3,64400.0,34.6314,34.6402,34.605,34.6226,64400.0
2012-01-23 15:40:00,39.3,39.35,39.29,39.35,78400.0,34.6226,34.6666,34.6138,34.6666,78400.0
2012-01-23 15:45:00,39.35,39.36,39.3,39.31,107700.0,34.6666,34.6754,34.6226,34.6314,107700.0
2012-01-23 15:50:00,39.31,39.33,39.29,39.29,81600.0,34.6314,34.649,34.6138,34.6138,81600.0
2012-01-23 15:55:00,39.29,39.29,39.25,39.25,157100.0,34.6138,34.6138,34.5785,34.5785,157100.0
2012-01-24 09:30:00,39.03,39.16,38.82,38.83,278000.0,34.3847,34.4992,34.1997,34.2085,278000.0
2012-01-24 09:35:00,38.82,38.93,38.67,38.72,144100.0,34.1997,34.2966,34.0676,34.1116,144100.0
2012-01-24 09:40:00,38.72,38.74,38.57,38.64,176300.0,34.1116,34.1292,33.9795,34.0411,176300.0
2012-01-24 09:45:00,38.65,38.79,38.65,38.78,112000.0,34.0499,34.1733,34.0499,34.1645,112000.0
2012-01-24 09:50:00,38.79,38.82,38.78,38.82,135600.0,34.1733,34.1997,34.1645,34.1997,135600.0
2012-01-24 09:55:00,38.82,38.84,38.78,38.8,86400.0,34.1997,34.2173,34.1645,34.1821,86400.0
2012-01-24 10:00:00,38.79,38.8,38.72,38.8,164000.0,34.1733,34.1821,34.1116,34.1821,164000.0
2012-01-24 10:05:00,38.81,38.89,38.81,38.89,101300.0,34.1909,34.2614,34.1909,34.2614,101300.0
2012-01-24 10:10:00,38.89,38.97,38.86,38.95,226800.0,34.2614,34.3319,34.2349,34.3142,226800.0
2012-01-24 10:15:00,38.95,38.96,38.9,38.93,181600.0,34.3142,34.323,34.2702,34.2966,181600.0
2012-01-24 10:20:00,38.93,38.97,38.91,38.96,59800.0,34.2966,34.3319,34.279,34.323,59800.0
2012-01-24 10:25:00,38.96,38.98,38.9,38.97,85000.0,34.323,34.3407,34.2702,34.3319,85000.0
2012-01-24 10:30:00,38.97,39.01,38.91,38.98,73100.0,34.3319,34.3671,34.279,34.3407,73100.0
2012-01-24 10:35:00,38.98,39.04,38.98,39.03,56600.0,34.3407,34.3935,34.3407,34.3847,56600.0
2012-01-24 10:40:00,39.03,39.09,39.03,39.05,140700.0,34.3847,34.4376,34.3847,34.4023,140700.0
2012-01-24 10:45:00,39.05,39.09,38.99,39.02,166800.0,34.4023,34.4376,34.3495,34.3759,166800.0
2012-01-24 10:50:00,39.03,39.05,39.0,39.04,99300.0,34.3847,34.4023,34.3583,34.3935,99300.0
2012-01-24 10:55:00,39.04,39.05,39.0,39.04,143300.0,34.3935,34.4023,34.3583,34.3935,143300.0
2012-01-24 11:00:00,39.04,39.12,39.04,39.11,76500.0,34.3935,34.464,34.3935,34.4552,76500.0
2012-01-24 11:05:00,39.1,39.18,39.1,39.18,37700.0,34.4464,34.5169,34.4464,34.5169,37700.0
2012-01-24 11:10:00,39.17,39.25,39.17,39.24,66900.0,34.5081,34.5785,34.5081,34.5697,66900.0
2012-01-24 11:15:00,39.24,39.25,39.19,39.21,104600.0,34.5697,34.5785,34.5257,34.5433,104600.0
2012-01-24 11:20:00,39.2,39.23,39.2,39.22,37800.0,34.5345,34.5609,34.5345,34.5521,37800.0
2012-01-24 11:25:00,39.22,39.23,39.18,39.18,38500.0,34.5521,34.5609,34.5169,34.5169,38500.0
2012-01-24 11:30:00,39.18,39.18,39.13,39.13,68900.0,34.5169,34.5169,34.4728,34.4728,68900.0
2012-01-24 11:35:00,39.13,39.13,39.04,39.05,92800.0,34.4728,34.4728,34.3935,34.4023,92800.0
2012-01-24 11:40:00,39.05,39.12,39.04,39.12,52700.0,34.4023,34.464,34.3935,34.464,52700.0
2012-01-24 11:45:00,39.13,39.14,39.11,39.13,129200.0,34.4728,34.4816,34.4552,34.4728,129200.0
2012-01-24 11:50:00,39.12,39.16,39.09,39.16,85900.0,34.464,34.4992,34.4376,34.4992,85900.0
2012-01-24 11:55:00,39.17,39.18,39.13,39.14,33400.0,34.5081,34.5169,34.4728,34.4816,33400.0
2012-01-24 12:00:00,39.15,39.19,39.15,39.19,36400.0,34.4904,34.5257,34.4904,34.5257,36400.0
2012-01-24 12:05:00,39.19,39.2,39.16,39.2,60000.0,34.5257,34.5345,34.4992,34.5345,60000.0
2012-01-24 12:10:00,39.2,39.22,39.19,39.2,36500.0,34.5345,34.5521,34.5257,34.5345,36500.0
2012-01-24 12:15:00,39.2,39.21,39.17,39.18,47900.0,34.5345,34.5433,34.5081,34.5169,47900.0
2012-01-24 12:20:00,39.18,39.19,39.14,39.19,48700.0,34.5169,34.5257,34.4816,34.5257,48700.0
2012-01-24 12:25:00,39.19,39.21,39.12,39.13,45000.0,34.5257,34.5433,34.464,34.4728,45000.0
2012-01-24 12:30:00,39.13,39.18,39.12,39.18,46800.0,34.4728,34.5169,34.464,34.5169,46800.0
2012-01-24 12:35:00,39.19,39.19,39.15,39.17,28500.0,34.5257,34.5257,34.4904,34.5081,28500.0
2012-01-24 12:40:00,39.18,39.21,39.18,39.2,19200.0,34.5169,34.5433,34.5169,34.5345,19200.0
2012-01-24 12:45:00,39.2,39.21,39.17,39.21,126400.0,34.5345,34.5433,34.5081,34.5433,126400.0
2012-01-24 12:50:00,39.2,39.2,39.17,39.18,41200.0,34.5345,34.5345,34.5081,34.5169,41200.0
2012-01-24 12:55:00,39.18,39.2,39.16,39.18,25100.0,34.5169,34.5345,34.4992,34.5169,25100.0
2012-01-24 13:00:00,39.19,39.19,39.13,39.15,39100.0,34.5257,34.5257,34.4728,34.4904,39100.0
2012-01-24 13:05:00,39.15,39.17,39.13,39.17,40100.0,34.4904,34.5081,34.4728,34.5081,40100.0
2012-01-24 13:10:00,39.16,39.17,39.11,39.11,36400.0,34.4992,34.5081,34.4552,34.4552,36400.0
2012-01-24 13:15:00,39.12,39.14,39.08,39.09,58800.0,34.464,34.4816,34.4288,34.4376,58800.0
2012-01-24 13:20:00,39.08,39.09,39.06,39.07,22000.0,34.4288,34.4376,34.4111,34.42,22000.0
2012-01-24 13:25:00,39.07,39.09,39.03,39.03,42100.0,34.42,34.4376,34.3847,34.3847,42100.0
2012-01-24 13:30:00,39.04,39.06,39.03,39.06,62400.0,34.3935,34.4111,34.3847,34.4111,62400.0
2012-01-24 13:35:00,39.05,39.06,39.03,39.05,70000.0,34.4023,34.4111,34.3847,34.4023,70000.0
2012-01-24 13:40:00,39.05,39.08,39.04,39.05,82500.0,34.4023,34.4288,34.3935,34.4023,82500.0
2012-01-24 13:45:00,39.06,39.08,39.05,39.08,57600.0,34.4111,34.4288,34.4023,34.4288,57600.0
2012-01-24 13:50:00,39.08,39.12,39.07,39.1,278200.0,34.4288,34.464,34.42,34.4464,278200.0
2012-01-24 13:55:00,39.09,39.14,39.08,39.13,374000.0,34.4376,34.4816,34.4288,34.4728,374000.0
2012-01-24 14:00:00,39.13,39.18,39.1,39.15,239700.0,34.4728,34.5169,34.4464,34.4904,239700.0
2012-01-24 14:05:00,39.15,39.16,39.12,39.14,120900.0,34.4904,34.4992,34.464,34.4816,120900.0
2012-01-24 14:10:00,39.13,39.19,39.13,39.18,97500.0,34.4728,34.5257,34.4728,34.5169,97500.0
2012-01-24 14:15:00,39.18,39.21,39.16,39.2,34100.0,34.5169,34.5433,34.4992,34.5345,34100.0
2012-01-24 14:20:00,39.21,39.21,39.16,39.18,131700.0,34.5433,34.5433,34.4992,34.5169,131700.0
2012-01-24 14:25:00,39.19,39.21,39.19,39.2,23100.0,34.5257,34.5433,34.5257,34.5345,23100.0
2012-01-24 14:30:00,39.21,39.21,39.11,39.12,153000.0,34.5433,34.5433,34.4552,34.464,153000.0
2012-01-24 14:35:00,39.12,39.15,39.09,39.14,171800.0,34.464,34.4904,34.4376,34.4816,171800.0
2012-01-24 14:40:00,39.14,39.19,39.13,39.14,96700.0,34.4816,34.5257,34.4728,34.4816,96700.0
2012-01-24 14:45:00,39.15,39.16,39.1,39.13,96200.0,34.4904,34.4992,34.4464,34.4728,96200.0
2012-01-24 14:50:00,39.13,39.15,39.11,39.11,61900.0,34.4728,34.4904,34.4552,34.4552,61900.0
2012-01-24 14:55:00,39.11,39.16,39.1,39.15,71000.0,34.4552,34.4992,34.4464,34.4904,71000.0
2012-01-24 15:00:00,39.15,39.17,39.13,39.16,33900.0,34.4904,34.5081,34.4728,34.4992,33900.0
2012-01-24 15:05:00,39.15,39.19,39.15,39.17,63100.0,34.4904,34.5257,34.4904,34.5081,63100.0
2012-01-24 15:10:00,39.17,39.22,39.15,39.2,62800.0,34.5081,34.5521,34.4904,34.5345,62800.0
2012-01-24 15:15:00,39.21,39.24,39.19,39.2,80100.0,34.5433,34.5697,34.5257,34.5345,80100.0
2012-01-24 15:20:00,39.19,39.22,39.17,39.17,62800.0,34.5257,34.5521,34.5081,34.5081,62800.0
2012-01-24 15:25:00,39.18,39.22,39.16,39.22,39100.0,34.5169,34.5521,34.4992,34.5521,39100.0
2012-01-24 15:30:00,39.21,39.22,39.16,39.16,64600.0,34.5433,34.5521,34.4992,34.4992,64600.0
2012-01-24 15:35:00,39.17,39.21,39.16,39.2,229700.0,34.5081,34.5433,34.4992,34.5345,229700.0
2012-01-24 15:40:00,39.21,39.23,39.17,39.2,390100.0,34.5433,34.5609,34.5081,34.5345,390100.0
2012-01-24 15:45:00,39.2,39.26,39.19,39.25,334300.0,34.5345,34.5873,34.5257,34.5785,334300.0
2012-01-24 15:50:00,39.26,39.26,39.21,39.22,254900.0,34.5873,34.5873,34.5433,34.5521,254900.0
2012-01-24 15:55:00,39.22,39.27,39.2,39.24,707300.0,34.5521,34.5962,34.5345,34.5697,707300.0
2012-01-25 09:30:00,39.12,39.15,38.96,39.01,182000.0,34.464,34.4904,34.323,34.3671,182000.0
2012-01-25 09:35:00,39.0,39.15,39.0,39.12,107000.0,34.3583,34.4904,34.3583,34.464,107000.0
2012-01-25 09:40:00,39.11,39.11,39.0,39.04,63500.0,34.4552,34.4552,34.3583,34.3935,63500.0
2012-01-25 09:45:00,39.04,39.16,39.04,39.07,104300.0,34.3935,34.4992,34.3935,34.42,104300.0
2012-01-25 09:50:00,39.08,39.16,39.08,39.11,57200.0,34.4288,34.4992,34.4288,34.4552,57200.0
2012-01-25 09:55:00,39.11,39.16,39.09,39.14,72900.0,34.4552,34.4992,34.4376,34.4816,72900.0
2012-01-25 10:00:00,39.14,39.16,39.09,39.11,98100.0,34.4816,34.4992,34.4376,34.4552,98100.0
2012-01-25 10:05:00,39.1,39.2,39.09,39.19,106400.0,34.4464,34.5345,34.4376,34.5257,106400.0
2012-01-25 10:10:00,39.19,39.23,39.16,39.17,102600.0,34.5257,34.5609,34.4992,34.5081,102600.0
2012-01-25 10:15:00,39.17,39.25,39.15,39.24,85300.0,34.5081,34.5785,34.4904,34.5697,85300.0
2012-01-25 10:20:00,39.23,39.24,39.15,39.16,220200.0,34.5609,34.5697,34.4904,34.4992,220200.0
2012-01-25 10:25:00,39.16,39.18,39.09,39.11,56500.0,34.4992,34.5169,34.4376,34.4552,56500.0
2012-01-25 10:30:00,39.11,39.15,39.11,39.12,72400.0,34.4552,34.4904,34.4552,34.464,72400.0
2012-01-25 10:35:00,39.11,39.17,39.11,39.15,73900.0,34.4552,34.5081,34.4552,34.4904,73900.0
2012-01-25 10:40:00,39.16,39.23,39.15,39.23,65700.0,34.4992,34.5609,34.4904,34.5609,65700.0
2012-01-25 10:45:00,39.22,39.29,39.22,39.27,64700.0,34.5521,34.6138,34.5521,34.5962,64700.0
2012-01-25 10:50:00,39.28,39.28,39.23,39.25,46200.0,34.605,34.605,34.5609,34.5785,46200.0
2012-01-25 10:55:00,39.25,39.34,39.25,39.33,89000.0,34.5785,34.6578,34.5785,34.649,89000.0
2012-01-25 11:00:00,39.33,39.36,39.32,39.35,70000.0,34.649,34.6754,34.6402,34.6666,70000.0
2012-01-25 11:05:00,39.35,39.39,39.34,39.34,54900.0,34.6666,34.7019,34.6578,34.6578,54900.0
2012-01-25 11:10:00,39.35,39.36,39.32,39.33,59900.0,34.6666,34.6754,34.6402,34.649,59900.0
2012-01-25 11:15:00,39.33,39.38,39.32,39.38,115600.0,34.649,34.6931,34.6402,34.6931,115600.0
2012-01-25 11:20:00,39.38,39.43,39.38,39.41,100700.0,34.6931,34.7371,34.6931,34.7195,100700.0
2012-01-25 11:25:00,39.4,39.43,39.39,39.39,39100.0,34.7107,34.7371,34.7019,34.7019,39100.0
2012-01-25 11:30:00,39.39,39.39,39.34,39.38,96700.0,34.7019,34.7019,34.6578,34.6931,96700.0
2012-01-25 11:35:00,39.39,39.4,39.35,39.36,50400.0,34.7019,34.7107,34.6666,34.6754,50400.0
2012-01-25 11:40:00,39.35,39.37,39.32,39.32,74600.0,34.6666,34.6843,34.6402,34.6402,74600.0
2012-01-25 11:45:00,39.32,39.32,39.27,39.28,51600.0,34.6402,34.6402,34.5962,34.605,51600.0
2012-01-25 11:50:00,39.27,39.28,39.2,39.21,64400.0,34.5962,34.605,34.5345,34.5433,64400.0
2012-01-25 11:55:00,39.21,39.3,39.2,39.3,46700.0,34.5433,34.6226,34.5345,34.6226,46700.0
2012-01-25 12:00:00,39.29,39.32,39.27,39.27,64100.0,34.6138,34.6402,34.5962,34.5962,64100.0
2012-01-25 12:05:00,39.27,39.3,39.25,39.25,78500.0,34.5962,34.6226,34.5785,34.5785,78500.0
2012-01-25 12:10:00,39.25,39.29,39.25,39.28,29100.0,34.5785,34.6138,34.5785,34.605,29100.0
2012-01-25 12:15:00,39.29,39.31,39.26,39.26,23500.0,34.6138,34.6314,34.5873,34.5873,23500.0
2012-01-25 12:20:00,39.26,39.3,39.25,39.29,43800.0,34.5873,34.6226,34.5785,34.6138,43800.0
2012-01-25 12:25:00,39.3,39.41,39.29,39.34,141300.0,34.6226,34.7195,34.6138,34.6578,141300.0
2012-01-25 12:30:00,39.34,39.42,39.28,39.38,183700.0,34.6578,34.7283,34.605,34.6931,183700.0
2012-01-25 12:35:00,39.39,39.42,39.37,39.37,174300.0,34.7019,34.7283,34.6843,34.6843,174300.0
2012-01-25 12:40:00,39.37,39.4,39.34,39.35,77800.0,34.6843,34.7107,34.6578,34.6666,77800.0
2012-01-25 12:45:00,39.36,39.42,39.36,39.4,102100.0,34.6754,34.7283,34.6754,34.7107,102100.0
2012-01-25 12:50:00,39.4,39.43,39.34,39.4,97200.0,34.7107,34.7371,34.6578,34.7107,97200.0
2012-01-25 12:55:00,39.4,39.45,39.36,39.36,118000.0,34.7107,34.7547,34.6754,34.6754,118000.0
2012-01-25 13:00:00,39.35,39.42,39.34,39.38,241300.0,34.6666,34.7283,34.6578,34.6931,241300.0
2012-01-25 13:05:00,39.39,39.45,39.38,39.42,130100.0,34.7019,34.7547,34.6931,34.7283,130100.0
2012-01-25 13:10:00,39.42,39.46,39.38,39.4,191800.0,34.7283,34.7635,34.6931,34.7107,191800.0
2012-01-25 13:15:00,39.41,39.48,39.4,39.41,217300.0,34.7195,34.7812,34.7107,34.7195,217300.0
2012-01-25 13:20:00,39.41,39.45,39.4,39.42,121400.0,34.7195,34.7547,34.7107,34.7283,121400.0
2012-01-25 13:25:00,39.43,39.48,39.42,39.47,181700.0,34.7371,34.7812,34.7283,34.7723,181700.0
2012-01-25 13:30:00,39.48,39.54,39.45,39.51,331300.0,34.7812,34.834,34.7547,34.8076,331300.0
2012-01-25 13:35:00,39.51,39.55,39.49,39.53,80400.0,34.8076,34.8428,34.79,34.8252,80400.0
2012-01-25 13:40:00,39.53,39.57,39.51,39.56,130300.0,34.8252,34.8604,34.8076,34.8516,130300.0
2012-01-25 13:45:00,39.55,39.6,39.52,39.58,99000.0,34.8428,34.8869,34.8164,34.8693,99000.0
2012-01-25 13:50:00,39.58,39.6,39.55,39.58,123200.0,34.8693,34.8869,34.8428,34.8693,123200.0
2012-01-25 13:55:00,39.58,39.68,39.58,39.65,108700.0,34.8693,34.9574,34.8693,34.9309,108700.0
2012-01-25 14:00:00,39.65,39.65,39.54,39.54,108400.0,34.9309,34.9309,34.834,34.834,108400.0
2012-01-25 14:05:00,39.53,39.56,39.48,39.55,173000.0,34.8252,34.8516,34.7812,34.8428,173000.0
2012-01-25 14:10:00,39.55,39.57,39.51,39.51,206500.0,34.8428,34.8604,34.8076,34.8076,206500.0
2012-01-25 14:15:00,39.51,39.54,39.47,39.53,121200.0,34.8076,34.834,34.7723,34.8252,121200.0
2012-01-25 14:20:00,39.53,39.54,39.41,39.46,126500.0,34.8252,34.834,34.7195,34.7635,126500.0
2012-01-25 14:25:00,39.46,39.46,39.37,39.39,97400.0,34.7635,34.7635,34.6843,34.7019,97400.0
2012-01-25 14:30:00,39.4,39.43,39.37,39.42,146800.0,34.7107,34.7371,34.6843,34.7283,146800.0
2012-01-25 14:35:00,39.42,39.49,39.41,39.47,230200.0,34.7283,34.79,34.7195,34.7723,230200.0
2012-01-25 14:40:00,39.47,39.5,39.47,39.48,51800.0,34.7723,34.7988,34.7723,34.7812,51800.0
2012-01-25 14:45:00,39.48,39.53,39.47,39.49,104500.0,34.7812,34.8252,34.7723,34.79,104500.0
2012-01-25 14:50:00,39.49,39.55,39.48,39.55,100100.0,34.79,34.8428,34.7812,34.8428,100100.0
2012-01-25 14:55:00,39.55,39.55,39.45,39.49,107500.0,34.8428,34.8428,34.7547,34.79,107500.0
2012-01-25 15:00:00,39.48,39.5,39.45,39.49,147300.0,34.7812,34.7988,34.7547,34.79,147300.0
2012-01-25 15:05:00,39.49,39.5,39.4,39.42,107300.0,34.79,34.7988,34.7107,34.7283,107300.0
2012-01-25 15:10:00,39.41,39.44,39.39,39.4,96600.0,34.7195,34.7459,34.7019,34.7107,96600.0
2012-01-25 15:15:00,39.41,39.5,39.4,39.49,154300.0,34.7195,34.7988,34.7107,34.79,154300.0
2012-01-25 15:20:00,39.5,39.59,39.48,39.53,220300.0,34.7988,34.8781,34.7812,34.8252,220300.0
2012-01-25 15:25:00,39.54,39.57,39.51,39.54,98900.0,34.834,34.8604,34.8076,34.834,98900.0
2012-01-25 15:30:00,39.54,39.6,39.54,39.57,178900.0,34.834,34.8869,34.834,34.8604,178900.0
2012-01-25 15:35:00,39.56,39.6,39.56,39.59,121800.0,34.8516,34.8869,34.8516,34.8781,121800.0
2012-01-25 15:40:00,39.59,39.64,39.58,39.64,107700.0,34.8781,34.9221,34.8693,34.9221,107700.0
2012-01-25 15:45:00,39.64,39.68,39.59,39.59,332700.0,34.9221,34.9574,34.8781,34.8781,332700.0
2012-01-25 15:50:00,39.6,39.65,39.55,39.56,206300.0,34.8869,34.9309,34.8428,34.8516,206300.0
2012-01-25 15:55:00,39.56,39.59,39.54,39.55,377600.0,34.8516,34.8781,34.834,34.8428,377600.0
2012-01-26 09:30:00,39.59,39.75,39.52,39.66,211900.0,34.8781,35.019,34.8164,34.9397,211900.0
2012-01-26 09:35:00,39.66,39.66,39.52,39.52,89300.0,34.9397,34.9397,34.8164,34.8164,89300.0
2012-01-26 09:40:00,39.53,39.54,39.41,39.46,77700.0,34.8252,34.834,34.7195,34.7635,77700.0
2012-01-26 09:45:00,39.46,39.47,39.35,39.37,145800.0,34.7635,34.7723,34.6666,34.6843,145800.0
2012-01-26 09:50:00,39.37,39.52,39.37,39.51,152900.0,34.6843,34.8164,34.6843,34.8076,152900.0
2012-01-26 09:55:00,39.51,39.6,39.51,39.58,79100.0,34.8076,34.8869,34.8076,34.8693,79100.0
2012-01-26 10:00:00,39.58,39.64,39.52,39.63,166000.0,34.8693,34.9221,34.8164,34.9133,166000.0
2012-01-26 10:05:00,39.62,39.66,39.61,39.62,86900.0,34.9045,34.9397,34.8957,34.9045,86900.0
2012-01-26 10:10:00,39.63,39.63,39.54,39.55,80400.0,34.9133,34.9133,34.834,34.8428,80400.0
2012-01-26 10:15:00,39.55,39.63,39.53,39.61,73100.0,34.8428,34.9133,34.8252,34.8957,73100.0
2012-01-26 10:20:00,39.61,39.62,39.57,39.57,85700.0,34.8957,34.9045,34.8604,34.8604,85700.0
2012-01-26 10:25:00,39.57,39.58,39.51,39.54,76100.0,34.8604,34.8693,34.8076,34.834,76100.0
2012-01-26 10:30:00,39.53,39.55,39.48,39.5,73900.0,34.8252,34.8428,34.7812,34.7988,73900.0
2012-01-26 10:35:00,39.51,39.53,39.46,39.53,162800.0,34.8076,34.8252,34.7635,34.8252,162800.0
2012-01-26 10:40:00,39.53,39.6,39.52,39.6,66900.0,34.8252,34.8869,34.8164,34.8869,66900.0
2012-01-26 10:45:00,39.6,39.61,39.58,39.58,65300.0,34.8869,34.8957,34.8693,34.8693,65300.0
2012-01-26 10:50:00,39.58,39.63,39.58,39.63,54500.0,34.8693,34.9133,34.8693,34.9133,54500.0
2012-01-26 10:55:00,39.63,39.63,39.53,39.54,54500.0,34.9133,34.9133,34.8252,34.834,54500.0
2012-01-26 11:00:00,39.54,39.6,39.52,39.58,52600.0,34.834,34.8869,34.8164,34.8693,52600.0
2012-01-26 11:05:00,39.58,39.59,39.51,39.51,53700.0,34.8693,34.8781,34.8076,34.8076,53700.0
2012-01-26 11:10:00,39.51,39.58,39.49,39.57,218600.0,34.8076,34.8693,34.79,34.8604,218600.0
2012-01-26 11:15:00,39.57,39.6,39.57,39.57,38200.0,34.8604,34.8869,34.8604,34.8604,38200.0
2012-01-26 11:20:00,39.58,39.59,39.55,39.56,52400.0,34.8693,34.8781,34.8428,34.8516,52400.0
2012-01-26 11:25:00,39.56,39.58,39.54,39.55,52700.0,34.8516,34.8693,34.834,34.8428,52700.0
2012-01-26 11:30:00,39.56,39.6,39.54,39.59,80900.0,34.8516,34.8869,34.834,34.8781,80900.0
2012-01-26 11:35:00,39.58,39.6,39.58,39.58,27300.0,34.8693,34.8869,34.8693,34.8693,27300.0
2012-01-26 11:40:00,39.59,39.59,39.53,39.53,34900.0,34.8781,34.8781,34.8252,34.8252,34900.0
2012-01-26 11:45:00,39.53,39.54,39.51,39.52,67200.0,34.8252,34.834,34.8076,34.8164,67200.0
2012-01-26 11:50:00,39.52,39.56,39.51,39.51,136100.0,34.8164,34.8516,34.8076,34.8076,136100.0
2012-01-26 11:55:00,39.5,39.52,39.45,39.45,100100.0,34.7988,34.8164,34.7547,34.7547,100100.0
2012-01-26 12:00:00,39.46,39.49,39.45,39.49,74300.0,34.7635,34.79,34.7547,34.79,74300.0
2012-01-26 12:05:00,39.48,39.51,39.46,39.47,67400.0,34.7812,34.8076,34.7635,34.7723,67400.0
2012-01-26 12:10:00,39.46,39.49,39.44,39.44,50900.0,34.7635,34.79,34.7459,34.7459,50900.0
2012-01-26 12:15:00,39.46,39.46,39.4,39.44,51100.0,34.7635,34.7635,34.7107,34.7459,51100.0
2012-01-26 12:20:00,39.44,39.48,39.41,39.47,82600.0,34.7459,34.7812,34.7195,34.7723,82600.0
2012-01-26 12:25:00,39.48,39.5,39.48,39.48,47900.0,34.7812,34.7988,34.7812,34.7812,47900.0
2012-01-26 12:30:00,39.49,39.5,39.47,39.47,18200.0,34.79,34.7988,34.7723,34.7723,18200.0
2012-01-26 12:35:00,39.48,39.48,39.47,39.48,14000.0,34.7812,34.7812,34.7723,34.7812,14000.0
2012-01-26 12:40:00,39.49,39.5,39.46,39.47,35100.0,34.79,34.7988,34.7635,34.7723,35100.0
2012-01-26 12:45:00,39.47,39.49,39.46,39.47,35900.0,34.7723,34.79,34.7635,34.7723,35900.0
2012-01-26 12:50:00,39.47,39.51,39.45,39.5,105400.0,34.7723,34.8076,34.7547,34.7988,105400.0
2012-01-26 12:55:00,39.51,39.51,39.48,39.49,89300.0,34.8076,34.8076,34.7812,34.79,89300.0
2012-01-26 13:00:00,39.5,39.52,39.49,39.51,70200.0,34.7988,34.8164,34.79,34.8076,70200.0
2012-01-26 13:05:00,39.51,39.53,39.48,39.48,21900.0,34.8076,34.8252,34.7812,34.7812,21900.0
2012-01-26 13:10:00,39.48,39.49,39.46,39.49,57800.0,34.7812,34.79,34.7635,34.79,57800.0
2012-01-26 13:15:00,39.49,39.5,39.48,39.49,27100.0,34.79,34.7988,34.7812,34.79,27100.0
2012-01-26 13:20:00,39.48,39.49,39.46,39.46,29000.0,34.7812,34.79,34.7635,34.7635,29000.0
2012-01-26 13:25:00,39.46,39.47,39.45,39.45,25800.0,34.7635,34.7723,34.7547,34.7547,25800.0
2012-01-26 13:30:00,39.45,39.47,39.43,39.46,116700.0,34.7547,34.7723,34.7371,34.7635,116700.0
2012-01-26 13:35:00,39.45,39.46,39.37,39.39,58100.0,34.7547,34.7635,34.6843,34.7019,58100.0
2012-01-26 13:40:00,39.39,39.39,39.32,39.36,57000.0,34.7019,34.7019,34.6402,34.6754,57000.0
2012-01-26 13:45:00,39.36,39.37,39.34,39.35,22000.0,34.6754,34.6843,34.6578,34.6666,22000.0
2012-01-26 13:50:00,39.35,39.37,39.32,39.37,54700.0,34.6666,34.6843,34.6402,34.6843,54700.0
2012-01-26 13:55:00,39.36,39.38,39.35,39.37,32700.0,34.6754,34.6931,34.6666,34.6843,32700.0
2012-01-26 14:00:00,39.36,39.37,39.34,39.37,48200.0,34.6754,34.6843,34.6578,34.6843,48200.0
2012-01-26 14:05:00,39.36,39.38,39.36,39.37,39200.0,34.6754,34.6931,34.6754,34.6843,39200.0
2012-01-26 14:10:00,39.38,39.38,39.32,39.38,51500.0,34.6931,34.6931,34.6402,34.6931,51500.0
2012-01-26 14:15:00,39.38,39.38,39.27,39.3,64100.0,34.6931,34.6931,34.5962,34.6226,64100.0
2012-01-26 14:20:00,39.3,39.31,39.21,39.23,87100.0,34.6226,34.6314,34.5433,34.5609,87100.0
2012-01-26 14:25:00,39.23,39.28,39.22,39.26,45900.0,34.5609,34.605,34.5521,34.5873,45900.0
2012-01-26 14:30:00,39.26,39.33,39.25,39.33,104300.0,34.5873,34.649,34.5785,34.649,104300.0
2012-01-26 14:35:00,39.33,39.33,39.27,39.27,53800.0,34.649,34.649,34.5962,34.5962,53800.0
2012-01-26 14:40:00,39.27,39.28,39.21,39.26,139200.0,34.5962,34.605,34.5433,34.5873,139200.0
2012-01-26 14:45:00,39.27,39.34,39.27,39.32,50700.0,34.5962,34.6578,34.5962,34.6402,50700.0
2012-01-26 14:50:00,39.32,39.34,39.3,39.3,42800.0,34.6402,34.6578,34.6226,34.6226,42800.0
2012-01-26 14:55:00,39.31,39.31,39.21,39.23,58800.0,34.6314,34.6314,34.5433,34.5609,58800.0
2012-01-26 15:00:00,39.23,39.23,39.17,39.22,67900.0,34.5609,34.5609,34.5081,34.5521,67900.0
2012-01-26 15:05:00,39.23,39.25,39.17,39.21,101200.0,34.5609,34.5785,34.5081,34.5433,101200.0
2012-01-26 15:10:00,39.22,39.25,39.21,39.23,64600.0,34.5521,34.5785,34.5433,34.5609,64600.0
2012-01-26 15:15:00,39.23,39.25,39.18,39.23,113900.0,34.5609,34.5785,34.5169,34.5609,113900.0
2012-01-26 15:20:00,39.23,39.23,39.16,39.16,111700.0,34.5609,34.5609,34.4992,34.4992,111700.0
2012-01-26 15:25:00,39.16,39.18,39.06,39.08,251200.0,34.4992,34.5169,34.4111,34.4288,251200.0
2012-01-26 15:30:00,39.09,39.22,39.09,39.22,182000.0,34.4376,34.5521,34.4376,34.5521,182000.0
2012-01-26 15:35:00,39.21,39.25,39.19,39.25,121500.0,34.5433,34.5785,34.5257,34.5785,121500.0
2012-01-26 15:40:00,39.24,39.29,39.23,39.29,101000.0,34.5697,34.6138,34.5609,34.6138,101000.0
2012-01-26 15:45:00,39.29,39.32,39.25,39.27,126000.0,34.6138,34.6402,34.5785,34.5962,126000.0
2012-01-26 15:50:00,39.27,39.3,39.26,39.26,129200.0,34.5962,34.6226,34.5873,34.5873,129200.0
2012-01-26 15:55:00,39.27,39.34,39.27,39.34,343700.0,34.5962,34.6578,34.5962,34.6578,343700.0
2012-01-27 09:30:00,39.27,39.27,38.98,39.0,232600.0,34.5962,34.5962,34.3407,34.3583,232600.0
2012-01-27 09:35:00,38.99,39.27,38.99,39.26,96400.0,34.3495,34.5962,34.3495,34.5873,96400.0
2012-01-27 09:40:00,39.25,39.27,39.2,39.23,119500.0,34.5785,34.5962,34.5345,34.5609,119500.0
2012-01-27 09:45:00,39.23,39.26,39.17,39.19,101600.0,34.5609,34.5873,34.5081,34.5257,101600.0
2012-01-27 09:50:00,39.19,39.21,39.15,39.16,66700.0,34.5257,34.5433,34.4904,34.4992,66700.0
2012-01-27 09:55:00,39.15,39.23,39.13,39.16,118300.0,34.4904,34.5609,34.4728,34.4992,118300.0
2012-01-27 10:00:00,39.17,39.24,39.16,39.22,195600.0,34.5081,34.5697,34.4992,34.5521,195600.0
2012-01-27 10:05:00,39.22,39.24,39.18,39.21,115200.0,34.5521,34.5697,34.5169,34.5433,115200.0
2012-01-27 10:10:00,39.21,39.25,39.19,39.25,139200.0,34.5433,34.5785,34.5257,34.5785,139200.0
2012-01-27 10:15:00,39.25,39.33,39.25,39.29,140300.0,34.5785,34.649,34.5785,34.6138,140300.0
2012-01-27 10:20:00,39.29,39.35,39.27,39.33,117300.0,34.6138,34.6666,34.5962,34.649,117300.0
2012-01-27 10:25:00,39.32,39.38,39.3,39.3,158200.0,34.6402,34.6931,34.6226,34.6226,158200.0
2012-01-27 10:30:00,39.3,39.41,39.29,39.41,316100.0,34.6226,34.7195,34.6138,34.7195,316100.0
2012-01-27 10:35:00,39.41,39.41,39.27,39.27,298000.0,34.7195,34.7195,34.5962,34.5962,298000.0
2012-01-27 10:40:00,39.27,39.28,39.21,39.28,118100.0,34.5962,34.605,34.5433,34.605,118100.0
2012-01-27 10:45:00,39.28,39.3,39.24,39.3,114900.0,34.605,34.6226,34.5697,34.6226,114900.0
2012-01-27 10:50:00,39.29,39.37,39.28,39.35,105000.0,34.6138,34.6843,34.605,34.6666,105000.0
2012-01-27 10:55:00,39.35,39.37,39.3,39.37,66700.0,34.6666,34.6843,34.6226,34.6843,66700.0
2012-01-27 11:00:00,39.37,39.45,39.37,39.43,205400.0,34.6843,34.7547,34.6843,34.7371,205400.0
2012-01-27 11:05:00,39.44,39.5,39.44,39.5,143000.0,34.7459,34.7988,34.7459,34.7988,143000.0
2012-01-27 11:10:00,39.49,39.5,39.44,39.44,72700.0,34.79,34.7988,34.7459,34.7459,72700.0
2012-01-27 11:15:00,39.45,39.49,39.45,39.48,89700.0,34.7547,34.79,34.7547,34.7812,89700.0
2012-01-27 11:20:00,39.48,39.5,39.47,39.47,91700.0,34.7812,34.7988,34.7723,34.7723,91700.0
2012-01-27 11:25:00,39.49,39.5,39.44,39.44,58600.0,34.79,34.7988,34.7459,34.7459,58600.0
2012-01-27 11:30:00,39.44,39.44,39.33,39.33,97000.0,34.7459,34.7459,34.649,34.649,97000.0
2012-01-27 11:35:00,39.33,39.35,39.31,39.34,83700.0,34.649,34.6666,34.6314,34.6578,83700.0
2012-01-27 11:40:00,39.34,39.36,39.25,39.26,180100.0,34.6578,34.6754,34.5785,34.5873,180100.0
2012-01-27 11:45:00,39.26,39.29,39.24,39.25,91800.0,34.5873,34.6138,34.5697,34.5785,91800.0
2012-01-27 11:50:00,39.25,39.26,39.23,39.23,53200.0,34.5785,34.5873,34.5609,34.5609,53200.0
2012-01-27 11:55:00,39.23,39.27,39.21,39.22,118900.0,34.5609,34.5962,34.5433,34.5521,118900.0
2012-01-27 12:00:00,39.22,39.28,39.21,39.23,101400.0,34.5521,34.605,34.5433,34.5609,101400.0
2012-01-27 12:05:00,39.22,39.23,39.14,39.15,100800.0,34.5521,34.5609,34.4816,34.4904,100800.0
2012-01-27 12:10:00,39.15,39.15,39.11,39.14,64400.0,34.4904,34.4904,34.4552,34.4816,64400.0
2012-01-27 12:15:00,39.14,39.19,39.11,39.19,88400.0,34.4816,34.5257,34.4552,34.5257,88400.0
2012-01-27 12:20:00,39.19,39.23,39.19,39.22,34500.0,34.5257,34.5609,34.5257,34.5521,34500.0
2012-01-27 12:25:00,39.21,39.24,39.21,39.22,55500.0,34.5433,34.5697,34.5433,34.5521,55500.0
2012-01-27 12:30:00,39.21,39.24,39.21,39.21,53800.0,34.5433,34.5697,34.5433,34.5433,53800.0
2012-01-27 12:35:00,39.21,39.25,39.21,39.24,45900.0,34.5433,34.5785,34.5433,34.5697,45900.0
2012-01-27 12:40:00,39.24,39.25,39.22,39.23,50400.0,34.5697,34.5785,34.5521,34.5609,50400.0
2012-01-27 12:45:00,39.24,39.25,39.21,39.22,63200.0,34.5697,34.5785,34.5433,34.5521,63200.0
2012-01-27 12:50:00,39.22,39.22,39.15,39.15,37100.0,34.5521,34.5521,34.4904,34.4904,37100.0
2012-01-27 12:55:00,39.15,39.19,39.11,39.14,131600.0,34.4904,34.5257,34.4552,34.4816,131600.0
2012-01-27 13:00:00,39.13,39.19,39.12,39.19,85200.0,34.4728,34.5257,34.464,34.5257,85200.0
2012-01-27 13:05:00,39.19,39.2,39.16,39.2,44500.0,34.5257,34.5345,34.4992,34.5345,44500.0
2012-01-27 13:10:00,39.2,39.21,39.17,39.18,72800.0,34.5345,34.5433,34.5081,34.5169,72800.0
2012-01-27 13:15:00,39.19,39.25,39.19,39.21,78500.0,34.5257,34.5785,34.5257,34.5433,78500.0
2012-01-27 13:20:00,39.21,39.22,39.17,39.19,82100.0,34.5433,34.5521,34.5081,34.5257,82100.0
2012-01-27 13:25:00,39.19,39.2,39.13,39.15,154300.0,34.5257,34.5345,34.4728,34.4904,154300.0
2012-01-27 13:30:00,39.14,39.16,39.14,39.14,65600.0,34.4816,34.4992,34.4816,34.4816,65600.0
2012-01-27 13:35:00,39.15,39.22,39.15,39.22,66900.0,34.4904,34.5521,34.4904,34.5521,66900.0
2012-01-27 13:40:00,39.21,39.23,39.19,39.2,60200.0,34.5433,34.5609,34.5257,34.5345,60200.0
2012-01-27 13:45:00,39.2,39.24,39.19,39.23,56800.0,34.5345,34.5697,34.5257,34.5609,56800.0
2012-01-27 13:50:00,39.23,39.23,39.21,39.21,34800.0,34.5609,34.5609,34.5433,34.5433,34800.0
2012-01-27 13:55:00,39.22,39.22,39.18,39.2,97400.0,34.5521,34.5521,34.5169,34.5345,97400.0
2012-01-27 14:00:00,39.2,39.25,39.2,39.24,74600.0,34.5345,34.5785,34.5345,34.5697,74600.0
2012-01-27 14:05:00,39.25,39.27,39.21,39.21,56000.0,34.5785,34.5962,34.5433,34.5433,56000.0
2012-01-27 14:10:00,39.21,39.24,39.19,39.22,135900.0,34.5433,34.5697,34.5257,34.5521,135900.0
2012-01-27 14:15:00,39.22,39.26,39.21,39.23,74100.0,34.5521,34.5873,34.5433,34.5609,74100.0
2012-01-27 14:20:00,39.24,39.26,39.21,39.24,75200.0,34.5697,34.5873,34.5433,34.5697,75200.0
2012-01-27 14:25:00,39.23,39.26,39.21,39.26,47000.0,34.5609,34.5873,34.5433,34.5873,47000.0
2012-01-27 14:30:00,39.25,39.28,39.23,39.27,74100.0,34.5785,34.605,34.5609,34.5962,74100.0
2012-01-27 14:35:00,39.27,39.32,39.26,39.31,76400.0,34.5962,34.6402,34.5873,34.6314,76400.0
2012-01-27 14:40:00,39.31,39.32,39.27,39.28,89700.0,34.6314,34.6402,34.5962,34.605,89700.0
2012-01-27 14:45:00,39.28,39.29,39.22,39.25,78300.0,34.605,34.6138,34.5521,34.5785,78300.0
2012-01-27 14:50:00,39.25,39.26,39.22,39.25,57900.0,34.5785,34.5873,34.5521,34.5785,57900.0
2012-01-27 14:55:00,39.25,39.27,39.23,39.23,93100.0,34.5785,34.5962,34.5609,34.5609,93100.0
2012-01-27 15:00:00,39.24,39.29,39.23,39.29,87700.0,34.5697,34.6138,34.5609,34.6138,87700.0
2012-01-27 15:05:00,39.29,39.33,39.28,39.32,67800.0,34.6138,34.649,34.605,34.6402,67800.0
2012-01-27 15:10:00,39.32,39.38,39.31,39.34,118200.0,34.6402,34.6931,34.6314,34.6578,118200.0
2012-01-27 15:15:00,39.35,39.4,39.34,39.4,96900.0,34.6666,34.7107,34.6578,34.7107,96900.0
2012-01-27 15:20:00,39.4,39.43,39.38,39.4,120100.0,34.7107,34.7371,34.6931,34.7107,120100.0
2012-01-27 15:25:00,39.39,39.41,39.37,39.38,115600.0,34.7019,34.7195,34.6843,34.6931,115600.0
2012-01-27 15:30:00,39.38,39.39,39.32,39.32,113900.0,34.6931,34.7019,34.6402,34.6402,113900.0
2012-01-27 15:35:00,39.32,39.35,39.31,39.35,116900.0,34.6402,34.6666,34.6314,34.6666,116900.0
2012-01-27 15:40:00,39.35,39.38,39.34,39.38,79200.0,34.6666,34.6931,34.6578,34.6931,79200.0
2012-01-27 15:45:00,39.38,39.41,39.32,39.36,203600.0,34.6931,34.7195,34.6402,34.6754,203600.0
2012-01-27 15:50:00,39.35,39.38,39.32,39.36,216700.0,34.6666,34.6931,34.6402,34.6754,216700.0
2012-01-27 15:55:00,39.36,39.36,39.26,39.26,693200.0,34.6754,34.6754,34.5873,34.5873,693200.0
2012-01-30 09:30:00,38.71,38.77,38.5,38.61,330400.0,34.1028,34.1557,33.9178,34.0147,330400.0
2012-01-30 09:35:00,38.61,38.65,38.55,38.61,109300.0,34.0147,34.0499,33.9618,34.0147,109300.0
2012-01-30 09:40:00,38.61,38.83,38.61,38.82,121900.0,34.0147,34.2085,34.0147,34.1997,121900.0
2012-01-30 09:45:00,38.81,38.89,38.77,38.79,225400.0,34.1909,34.2614,34.1557,34.1733,225400.0
2012-01-30 09:50:00,38.79,38.8,38.64,38.73,264900.0,34.1733,34.1821,34.0411,34.1204,264900.0
2012-01-30 09:55:00,38.73,38.81,38.71,38.73,102000.0,34.1204,34.1909,34.1028,34.1204,102000.0
2012-01-30 10:00:00,38.73,38.75,38.67,38.67,118000.0,34.1204,34.138,34.0676,34.0676,118000.0
2012-01-30 10:05:00,38.66,38.68,38.48,38.49,262800.0,34.0588,34.0764,33.9002,33.909,262800.0
2012-01-30 10:10:00,38.49,38.49,38.38,38.39,197700.0,33.909,33.909,33.8121,33.8209,197700.0
2012-01-30 10:15:00,38.39,38.48,38.38,38.44,216700.0,33.8209,33.9002,33.8121,33.8649,216700.0
2012-01-30 10:20:00,38.44,38.51,38.44,38.5,120900.0,33.8649,33.9266,33.8649,33.9178,120900.0
2012-01-30 10:25:00,38.5,38.52,38.45,38.49,76200.0,33.9178,33.9354,33.8737,33.909,76200.0
2012-01-30 10:30:00,38.49,38.54,38.48,38.52,85600.0,33.909,33.953,33.9002,33.9354,85600.0
2012-01-30 10:35:00,38.51,38.57,38.5,38.5,137200.0,33.9266,33.9795,33.9178,33.9178,137200.0
2012-01-30 10:40:00,38.5,38.52,38.47,38.51,85700.0,33.9178,33.9354,33.8914,33.9266,85700.0
2012-01-30 10:45:00,38.5,38.59,38.46,38.56,190700.0,33.9178,33.9971,33.8826,33.9707,190700.0
2012-01-30 10:50:00,38.57,38.62,38.5,38.51,111200.0,33.9795,34.0235,33.9178,33.9266,111200.0
2012-01-30 10:55:00,38.51,38.52,38.46,38.52,81300.0,33.9266,33.9354,33.8826,33.9354,81300.0
2012-01-30 11:00:00,38.52,38.65,38.51,38.64,191300.0,33.9354,34.0499,33.9266,34.0411,191300.0
2012-01-30 11:05:00,38.65,38.65,38.63,38.64,75600.0,34.0499,34.0499,34.0323,34.0411,75600.0
2012-01-30 11:10:00,38.64,38.66,38.62,38.64,144900.0,34.0411,34.0588,34.0235,34.0411,144900.0
2012-01-30 11:15:00,38.64,38.64,38.62,38.63,70700.0,34.0411,34.0411,34.0235,34.0323,70700.0
2012-01-30 11:20:00,38.63,38.65,38.62,38.63,42700.0,34.0323,34.0499,34.0235,34.0323,42700.0
2012-01-30 11:25:00,38.63,38.64,38.59,38.59,123800.0,34.0323,34.0411,33.9971,33.9971,123800.0
2012-01-30 11:30:00,38.59,38.62,38.57,38.62,104600.0,33.9971,34.0235,33.9795,34.0235,104600.0
2012-01-30 11:35:00,38.62,38.66,38.62,38.64,98700.0,34.0235,34.0588,34.0235,34.0411,98700.0
2012-01-30 11:40:00,38.64,38.67,38.63,38.65,130100.0,34.0411,34.0676,34.0323,34.0499,130100.0
2012-01-30 11:45:00,38.65,38.66,38.63,38.65,111400.0,34.0499,34.0588,34.0323,34.0499,111400.0
2012-01-30 11:50:00,38.65,38.68,38.63,38.68,72400.0,34.0499,34.0764,34.0323,34.0764,72400.0
2012-01-30 11:55:00,38.68,38.68,38.63,38.66,61900.0,34.0764,34.0764,34.0323,34.0588,61900.0
2012-01-30 12:00:00,38.66,38.67,38.64,38.66,51300.0,34.0588,34.0676,34.0411,34.0588,51300.0
2012-01-30 12:05:00,38.66,38.67,38.64,38.65,64700.0,34.0588,34.0676,34.0411,34.0499,64700.0
2012-01-30 12:10:00,38.65,38.66,38.62,38.63,47300.0,34.0499,34.0588,34.0235,34.0323,47300.0
2012-01-30 12:15:00,38.63,38.7,38.62,38.7,231000.0,34.0323,34.094,34.0235,34.094,231000.0
2012-01-30 12:20:00,38.7,38.79,38.68,38.79,62800.0,34.094,34.1733,34.0764,34.1733,62800.0
2012-01-30 12:25:00,38.79,38.81,38.77,38.78,42100.0,34.1733,34.1909,34.1557,34.1645,42100.0
2012-01-30 12:30:00,38.78,38.8,38.77,38.79,32100.0,34.1645,34.1821,34.1557,34.1733,32100.0
2012-01-30 12:35:00,38.79,38.8,38.76,38.77,37800.0,34.1733,34.1821,34.1469,34.1557,37800.0
2012-01-30 12:40:00,38.77,38.81,38.76,38.77,46300.0,34.1557,34.1909,34.1469,34.1557,46300.0
2012-01-30 12:45:00,38.76,38.78,38.76,38.78,40500.0,34.1469,34.1645,34.1469,34.1645,40500.0
2012-01-30 12:50:00,38.78,38.79,38.77,38.78,26300.0,34.1645,34.1733,34.1557,34.1645,26300.0
2012-01-30 12:55:00,38.79,38.84,38.78,38.84,38400.0,34.1733,34.2173,34.1645,34.2173,38400.0
2012-01-30 13:00:00,38.84,38.87,38.82,38.85,66300.0,34.2173,34.2438,34.1997,34.2261,66300.0
2012-01-30 13:05:00,38.84,38.84,38.78,38.78,49500.0,34.2173,34.2173,34.1645,34.1645,49500.0
2012-01-30 13:10:00,38.79,38.8,38.74,38.78,65500.0,34.1733,34.1821,34.1292,34.1645,65500.0
2012-01-30 13:15:00,38.79,38.8,38.76,38.79,49000.0,34.1733,34.1821,34.1469,34.1733,49000.0
2012-01-30 13:20:00,38.8,38.88,38.79,38.88,47900.0,34.1821,34.2526,34.1733,34.2526,47900.0
2012-01-30 13:25:00,38.87,38.9,38.85,38.9,48200.0,34.2438,34.2702,34.2261,34.2702,48200.0
2012-01-30 13:30:00,38.89,38.91,38.86,38.88,180600.0,34.2614,34.279,34.2349,34.2526,180600.0
2012-01-30 13:35:00,38.87,38.96,38.87,38.94,40500.0,34.2438,34.323,34.2438,34.3054,40500.0
2012-01-30 13:40:00,38.95,38.99,38.94,38.99,37500.0,34.3142,34.3495,34.3054,34.3495,37500.0
2012-01-30 13:45:00,38.99,39.01,38.97,39.01,77600.0,34.3495,34.3671,34.3319,34.3671,77600.0
2012-01-30 13:50:00,39.01,39.04,39.0,39.04,31900.0,34.3671,34.3935,34.3583,34.3935,31900.0
2012-01-30 13:55:00,39.04,39.07,39.03,39.06,35800.0,34.3935,34.42,34.3847,34.4111,35800.0
2012-01-30 14:00:00,39.05,39.06,38.98,38.99,84900.0,34.4023,34.4111,34.3407,34.3495,84900.0
2012-01-30 14:05:00,38.99,39.03,38.99,39.01,80900.0,34.3495,34.3847,34.3495,34.3671,80900.0
2012-01-30 14:10:00,39.01,39.09,39.0,39.05,101600.0,34.3671,34.4376,34.3583,34.4023,101600.0
2012-01-30 14:15:00,39.05,39.09,39.05,39.09,45200.0,34.4023,34.4376,34.4023,34.4376,45200.0
2012-01-30 14:20:00,39.09,39.11,39.08,39.08,77300.0,34.4376,34.4552,34.4288,34.4288,77300.0
2012-01-30 14:25:00,39.08,39.08,39.05,39.06,58200.0,34.4288,34.4288,34.4023,34.4111,58200.0
2012-01-30 14:30:00,39.07,39.07,39.01,39.03,54300.0,34.42,34.42,34.3671,34.3847,54300.0
2012-01-30 14:35:00,39.03,39.03,38.99,39.01,48900.0,34.3847,34.3847,34.3495,34.3671,48900.0
2012-01-30 14:40:00,39.02,39.08,39.01,39.07,125800.0,34.3759,34.4288,34.3671,34.42,125800.0
2012-01-30 14:45:00,39.07,39.11,39.03,39.05,73000.0,34.42,34.4552,34.3847,34.4023,73000.0
2012-01-30 14:50:00,39.05,39.07,38.99,39.0,105100.0,34.4023,34.42,34.3495,34.3583,105100.0
2012-01-30 14:55:00,39.0,39.01,38.98,39.0,122600.0,34.3583,34.3671,34.3407,34.3583,122600.0
2012-01-30 15:00:00,39.01,39.01,38.96,38.97,71000.0,34.3671,34.3671,34.323,34.3319,71000.0
2012-01-30 15:05:00,38.98,39.01,38.97,38.97,95700.0,34.3407,34.3671,34.3319,34.3319,95700.0
2012-01-30 15:10:00,38.97,39.02,38.97,39.01,100300.0,34.3319,34.3759,34.3319,34.3671,100300.0
2012-01-30 15:15:00,39.01,39.02,38.99,39.0,79300.0,34.3671,34.3759,34.3495,34.3583,79300.0
2012-01-30 15:20:00,38.99,39.02,38.97,39.01,85700.0,34.3495,34.3759,34.3319,34.3671,85700.0
2012-01-30 15:25:00,39.01,39.06,39.0,39.05,55200.0,34.3671,34.4111,34.3583,34.4023,55200.0
2012-01-30 15:30:00,39.04,39.06,39.0,39.0,73600.0,34.3935,34.4111,34.3583,34.3583,73600.0
2012-01-30 15:35:00,39.01,39.01,38.93,38.95,137600.0,34.3671,34.3671,34.2966,34.3142,137600.0
2012-01-30 15:40:00,38.96,38.98,38.91,38.93,144900.0,34.323,34.3407,34.279,34.2966,144900.0
2012-01-30 15:45:00,38.93,38.98,38.9,38.98,177600.0,34.2966,34.3407,34.2702,34.3407,177600.0
2012-01-30 15:50:00,38.98,39.01,38.96,38.98,137900.0,34.3407,34.3671,34.323,34.3407,137900.0
2012-01-30 15:55:00,38.98,39.0,38.95,39.0,304200.0,34.3407,34.3583,34.3142,34.3583,304200.0
2012-01-31 09:30:00,39.08,39.31,39.07,39.24,224000.0,34.4288,34.6314,34.42,34.5697,224000.0
2012-01-31 09:35:00,39.24,39.26,39.11,39.24,113400.0,34.5697,34.5873,34.4552,34.5697,113400.0
2012-01-31 09:40:00,39.22,39.23,39.0,39.03,59700.0,34.5521,34.5609,34.3583,34.3847,59700.0
2012-01-31 09:45:00,39.03,39.15,39.01,39.12,115200.0,34.3847,34.4904,34.3671,34.464,115200.0
2012-01-31 09:50:00,39.11,39.2,39.1,39.14,101300.0,34.4552,34.5345,34.4464,34.4816,101300.0
2012-01-31 09:55:00,39.13,39.23,39.13,39.21,102500.0,34.4728,34.5609,34.4728,34.5433,102500.0
2012-01-31 10:00:00,39.18,39.21,39.12,39.19,201900.0,34.5169,34.5433,34.464,34.5257,201900.0
2012-01-31 10:05:00,39.2,39.2,39.03,39.03,121900.0,34.5345,34.5345,34.3847,34.3847,121900.0
2012-01-31 10:10:00,39.03,39.15,39.02,39.13,155300.0,34.3847,34.4904,34.3759,34.4728,155300.0
2012-01-31 10:15:00,39.13,39.13,39.08,39.09,206500.0,34.4728,34.4728,34.4288,34.4376,206500.0
2012-01-31 10:20:00,39.09,39.17,39.09,39.17,123200.0,34.4376,34.5081,34.4376,34.5081,123200.0
2012-01-31 10:25:00,39.17,39.25,39.17,39.25,98800.0,34.5081,34.5785,34.5081,34.5785,98800.0
2012-01-31 10:30:00,39.25,39.25,39.17,39.17,79400.0,34.5785,34.5785,34.5081,34.5081,79400.0
2012-01-31 10:35:00,39.17,39.18,39.01,39.05,152800.0,34.5081,34.5169,34.3671,34.4023,152800.0
2012-01-31 10:40:00,39.06,39.09,39.01,39.09,138000.0,34.4111,34.4376,34.3671,34.4376,138000.0
2012-01-31 10:45:00,39.09,39.09,38.98,38.99,150600.0,34.4376,34.4376,34.3407,34.3495,150600.0
2012-01-31 10:50:00,39.0,39.01,38.93,38.97,124100.0,34.3583,34.3671,34.2966,34.3319,124100.0
2012-01-31 10:55:00,38.97,39.0,38.95,39.0,139400.0,34.3319,34.3583,34.3142,34.3583,139400.0
2012-01-31 11:00:00,39.0,39.03,38.98,38.98,148500.0,34.3583,34.3847,34.3407,34.3407,148500.0
2012-01-31 11:05:00,38.99,39.0,38.89,38.95,159800.0,34.3495,34.3583,34.2614,34.3142,159800.0
2012-01-31 11:10:00,38.94,38.95,38.88,38.91,106000.0,34.3054,34.3142,34.2526,34.279,106000.0
2012-01-31 11:15:00,38.91,38.96,38.9,38.95,88600.0,34.279,34.323,34.2702,34.3142,88600.0
2012-01-31 11:20:00,38.95,39.0,38.94,39.0,57300.0,34.3142,34.3583,34.3054,34.3583,57300.0
2012-01-31 11:25:00,39.0,39.01,38.92,38.96,134200.0,34.3583,34.3671,34.2878,34.323,134200.0
2012-01-31 11:30:00,38.94,38.96,38.88,38.88,79700.0,34.3054,34.323,34.2526,34.2526,79700.0
2012-01-31 11:35:00,38.89,38.98,38.89,38.97,104700.0,34.2614,34.3407,34.2614,34.3319,104700.0
2012-01-31 11:40:00,38.98,38.98,38.93,38.96,71900.0,34.3407,34.3407,34.2966,34.323,71900.0
2012-01-31 11:45:00,38.97,39.0,38.95,38.97,87500.0,34.3319,34.3583,34.3142,34.3319,87500.0
2012-01-31 11:50:00,38.97,39.0,38.88,38.91,85700.0,34.3319,34.3583,34.2526,34.279,85700.0
2012-01-31 11:55:00,38.9,38.96,38.9,38.95,72800.0,34.2702,34.323,34.2702,34.3142,72800.0
2012-01-31 12:00:00,38.95,38.96,38.9,38.93,57700.0,34.3142,34.323,34.2702,34.2966,57700.0
2012-01-31 12:05:00,38.93,38.93,38.88,38.9,47000.0,34.2966,34.2966,34.2526,34.2702,47000.0
2012-01-31 12:10:00,38.9,38.91,38.83,38.84,109400.0,34.2702,34.279,34.2085,34.2173,109400.0
2012-01-31 12:15:00,38.83,38.86,38.83,38.83,54100.0,34.2085,34.2349,34.2085,34.2085,54100.0
2012-01-31 12:20:00,38.83,38.84,38.77,38.77,86100.0,34.2085,34.2173,34.1557,34.1557,86100.0
2012-01-31 12:25:00,38.77,38.81,38.77,38.79,72600.0,34.1557,34.1909,34.1557,34.1733,72600.0
2012-01-31 12:30:00,38.78,38.86,38.78,38.84,63200.0,34.1645,34.2349,34.1645,34.2173,63200.0
2012-01-31 12:35:00,38.84,38.86,38.83,38.83,41500.0,34.2173,34.2349,34.2085,34.2085,41500.0
2012-01-31 12:40:00,38.83,38.84,38.77,38.79,46000.0,34.2085,34.2173,34.1557,34.1733,46000.0
2012-01-31 12:45:00,38.78,38.8,38.77,38.8,25200.0,34.1645,34.1821,34.1557,34.1821,25200.0
2012-01-31 12:50:00,38.79,38.8,38.75,38.77,63900.0,34.1733,34.1821,34.138,34.1557,63900.0
2012-01-31 12:55:00,38.77,38.81,38.76,38.77,52100.0,34.1557,34.1909,34.1469,34.1557,52100.0
2012-01-31 13:00:00,38.77,38.79,38.76,38.78,51100.0,34.1557,34.1733,34.1469,34.1645,51100.0
2012-01-31 13:05:00,38.77,38.79,38.77,38.79,23900.0,34.1557,34.1733,34.1557,34.1733,23900.0
2012-01-31 13:10:00,38.78,38.79,38.78,38.78,20600.0,34.1645,34.1733,34.1645,34.1645,20600.0
2012-01-31 13:15:00,38.79,38.8,38.77,38.8,65500.0,34.1733,34.1821,34.1557,34.1821,65500.0
2012-01-31 13:20:00,38.8,38.81,38.79,38.81,40500.0,34.1821,34.1909,34.1733,34.1909,40500.0
2012-01-31 13:25:00,38.81,38.82,38.81,38.81,24400.0,34.1909,34.1997,34.1909,34.1909,24400.0
2012-01-31 13:30:00,38.81,38.82,38.77,38.77,57500.0,34.1909,34.1997,34.1557,34.1557,57500.0
2012-01-31 13:35:00,38.78,38.78,38.73,38.73,62300.0,34.1645,34.1645,34.1204,34.1204,62300.0
2012-01-31 13:40:00,38.73,38.77,38.73,38.76,47900.0,34.1204,34.1557,34.1204,34.1469,47900.0
2012-01-31 13:45:00,38.77,38.77,38.71,38.71,47100.0,34.1557,34.1557,34.1028,34.1028,47100.0
2012-01-31 13:50:00,38.71,38.72,38.66,38.66,81300.0,34.1028,34.1116,34.0588,34.0588,81300.0
2012-01-31 13:55:00,38.66,38.72,38.66,38.7,88100.0,34.0588,34.1116,34.0588,34.094,88100.0
2012-01-31 14:00:00,38.71,38.75,38.69,38.74,121600.0,34.1028,34.138,34.0852,34.1292,121600.0
2012-01-31 14:05:00,38.75,38.75,38.71,38.73,75500.0,34.138,34.138,34.1028,34.1204,75500.0
2012-01-31 14:10:00,38.73,38.83,38.73,38.8,87300.0,34.1204,34.2085,34.1204,34.1821,87300.0
2012-01-31 14:15:00,38.79,38.86,38.77,38.85,96600.0,34.1733,34.2349,34.1557,34.2261,96600.0
2012-01-31 14:20:00,38.86,38.9,38.85,38.87,81700.0,34.2349,34.2702,34.2261,34.2438,81700.0
2012-01-31 14:25:00,38.87,38.89,38.86,38.88,54200.0,34.2438,34.2614,34.2349,34.2526,54200.0
2012-01-31 14:30:00,38.89,38.9,38.85,38.86,101000.0,34.2614,34.2702,34.2261,34.2349,101000.0
2012-01-31 14:35:00,38.86,38.86,38.83,38.83,28900.0,34.2349,34.2349,34.2085,34.2085,28900.0
2012-01-31 14:40:00,38.84,38.84,38.75,38.75,60200.0,34.2173,34.2173,34.138,34.138,60200.0
2012-01-31 14:45:00,38.76,38.82,38.75,38.82,95300.0,34.1469,34.1997,34.138,34.1997,95300.0
2012-01-31 14:50:00,38.82,38.83,38.79,38.82,59500.0,34.1997,34.2085,34.1733,34.1997,59500.0
2012-01-31 14:55:00,38.82,38.85,38.81,38.83,56200.0,34.1997,34.2261,34.1909,34.2085,56200.0
2012-01-31 15:00:00,38.82,38.83,38.75,38.75,97100.0,34.1997,34.2085,34.138,34.138,97100.0
2012-01-31 15:05:00,38.75,38.8,38.73,38.79,115500.0,34.138,34.1821,34.1204,34.1733,115500.0
2012-01-31 15:10:00,38.79,38.8,38.75,38.77,157100.0,34.1733,34.1821,34.138,34.1557,157100.0
2012-01-31 15:15:00,38.77,38.84,38.76,38.82,93800.0,34.1557,34.2173,34.1469,34.1997,93800.0
2012-01-31 15:20:00,38.81,38.84,38.77,38.79,146100.0,34.1909,34.2173,34.1557,34.1733,146100.0
2012-01-31 15:25:00,38.8,38.83,38.8,38.82,93900.0,34.1821,34.2085,34.1821,34.1997,93900.0
2012-01-31 15:30:00,38.82,38.88,38.82,38.84,113000.0,34.1997,34.2526,34.1997,34.2173,113000.0
2012-01-31 15:35:00,38.83,38.85,38.79,38.8,138600.0,34.2085,34.2261,34.1733,34.1821,138600.0
2012-01-31 15:40:00,38.8,38.86,38.8,38.83,120000.0,34.1821,34.2349,34.1821,34.2085,120000.0
2012-01-31 15:45:00,38.84,38.93,38.84,38.87,340800.0,34.2173,34.2966,34.2173,34.2438,340800.0
2012-01-31 15:50:00,38.88,38.89,38.83,38.85,288900.0,34.2526,34.2614,34.2085,34.2261,288900.0
2012-01-31 15:55:00,38.85,38.95,38.85,38.89,1087900.0,34.2261,34.3142,34.2261,34.2614,1087900.0
2012-02-01 09:30:00,39.25,39.4,39.15,39.32,249200.0,34.5785,34.7107,34.4904,34.6402,249200.0
2012-02-01 09:35:00,39.32,39.49,39.32,39.47,149300.0,34.6402,34.79,34.6402,34.7723,149300.0
2012-02-01 09:40:00,39.47,39.48,39.3,39.35,109700.0,34.7723,34.7812,34.6226,34.6666,109700.0
2012-02-01 09:45:00,39.34,39.41,39.28,39.4,153600.0,34.6578,34.7195,34.605,34.7107,153600.0
2012-02-01 09:50:00,39.41,39.43,39.38,39.39,127400.0,34.7195,34.7371,34.6931,34.7019,127400.0
2012-02-01 09:55:00,39.4,39.45,39.39,39.42,74000.0,34.7107,34.7547,34.7019,34.7283,74000.0
2012-02-01 10:00:00,39.42,39.46,39.33,39.39,148600.0,34.7283,34.7635,34.649,34.7019,148600.0
2012-02-01 10:05:00,39.4,39.45,39.38,39.45,128700.0,34.7107,34.7547,34.6931,34.7547,128700.0
2012-02-01 10:10:00,39.45,39.5,39.43,39.48,304800.0,34.7547,34.7988,34.7371,34.7812,304800.0
2012-02-01 10:15:00,39.49,39.5,39.45,39.47,124600.0,34.79,34.7988,34.7547,34.7723,124600.0
2012-02-01 10:20:00,39.47,39.49,39.43,39.45,267200.0,34.7723,34.79,34.7371,34.7547,267200.0
2012-02-01 10:25:00,39.45,39.47,39.44,39.45,62700.0,34.7547,34.7723,34.7459,34.7547,62700.0
2012-02-01 10:30:00,39.45,39.45,39.35,39.35,87200.0,34.7547,34.7547,34.6666,34.6666,87200.0
2012-02-01 10:35:00,39.34,39.38,39.32,39.33,115100.0,34.6578,34.6931,34.6402,34.649,115100.0
2012-02-01 10:40:00,39.33,39.38,39.3,39.34,192900.0,34.649,34.6931,34.6226,34.6578,192900.0
2012-02-01 10:45:00,39.34,39.35,39.28,39.35,84000.0,34.6578,34.6666,34.605,34.6666,84000.0
2012-02-01 10:50:00,39.35,39.39,39.34,39.35,127100.0,34.6666,34.7019,34.6578,34.6666,127100.0
2012-02-01 10:55:00,39.34,39.42,39.34,39.42,39400.0,34.6578,34.7283,34.6578,34.7283,39400.0
2012-02-01 11:00:00,39.42,39.45,39.41,39.42,76100.0,34.7283,34.7547,34.7195,34.7283,76100.0
2012-02-01 11:05:00,39.41,39.47,39.41,39.46,57600.0,34.7195,34.7723,34.7195,34.7635,57600.0
2012-02-01 11:10:00,39.47,39.48,39.43,39.44,46000.0,34.7723,34.7812,34.7371,34.7459,46000.0
2012-02-01 11:15:00,39.45,39.45,39.4,39.44,253800.0,34.7547,34.7547,34.7107,34.7459,253800.0
2012-02-01 11:20:00,39.45,39.49,39.45,39.48,48000.0,34.7547,34.79,34.7547,34.7812,48000.0
2012-02-01 11:25:00,39.49,39.5,39.47,39.49,57400.0,34.79,34.7988,34.7723,34.79,57400.0
2012-02-01 11:30:00,39.48,39.55,39.48,39.55,111200.0,34.7812,34.8428,34.7812,34.8428,111200.0
2012-02-01 11:35:00,39.54,39.63,39.54,39.63,106000.0,34.834,34.9133,34.834,34.9133,106000.0
2012-02-01 11:40:00,39.62,39.67,39.62,39.64,163200.0,34.9045,34.9485,34.9045,34.9221,163200.0
2012-02-01 11:45:00,39.64,39.67,39.57,39.61,111300.0,34.9221,34.9485,34.8604,34.8957,111300.0
2012-02-01 11:50:00,39.6,39.64,39.59,39.63,66500.0,34.8869,34.9221,34.8781,34.9133,66500.0
2012-02-01 11:55:00,39.62,39.64,39.57,39.57,98800.0,34.9045,34.9221,34.8604,34.8604,98800.0
2012-02-01 12:00:00,39.57,39.59,39.55,39.57,55300.0,34.8604,34.8781,34.8428,34.8604,55300.0
2012-02-01 12:05:00,39.58,39.59,39.56,39.57,49100.0,34.8693,34.8781,34.8516,34.8604,49100.0
2012-02-01 12:10:00,39.57,39.57,39.52,39.53,38500.0,34.8604,34.8604,34.8164,34.8252,38500.0
2012-02-01 12:15:00,39.52,39.57,39.52,39.57,42100.0,34.8164,34.8604,34.8164,34.8604,42100.0
2012-02-01 12:20:00,39.56,39.59,39.55,39.58,75500.0,34.8516,34.8781,34.8428,34.8693,75500.0
2012-02-01 12:25:00,39.57,39.58,39.53,39.57,52700.0,34.8604,34.8693,34.8252,34.8604,52700.0
2012-02-01 12:30:00,39.56,39.57,39.52,39.56,57900.0,34.8516,34.8604,34.8164,34.8516,57900.0
2012-02-01 12:35:00,39.56,39.57,39.55,39.56,32700.0,34.8516,34.8604,34.8428,34.8516,32700.0
2012-02-01 12:40:00,39.56,39.56,39.49,39.51,44000.0,34.8516,34.8516,34.79,34.8076,44000.0
2012-02-01 12:45:00,39.5,39.53,39.49,39.51,43100.0,34.7988,34.8252,34.79,34.8076,43100.0
2012-02-01 12:50:00,39.52,39.56,39.5,39.55,51800.0,34.8164,34.8516,34.7988,34.8428,51800.0
2012-02-01 12:55:00,39.55,39.57,39.55,39.56,23200.0,34.8428,34.8604,34.8428,34.8516,23200.0
2012-02-01 13:00:00,39.56,39.57,39.53,39.55,32400.0,34.8516,34.8604,34.8252,34.8428,32400.0
2012-02-01 13:05:00,39.55,39.58,39.53,39.53,103000.0,34.8428,34.8693,34.8252,34.8252,103000.0
2012-02-01 13:10:00,39.54,39.56,39.51,39.54,136300.0,34.834,34.8516,34.8076,34.834,136300.0
2012-02-01 13:15:00,39.54,39.58,39.54,39.58,36300.0,34.834,34.8693,34.834,34.8693,36300.0
2012-02-01 13:20:00,39.58,39.61,39.58,39.59,86500.0,34.8693,34.8957,34.8693,34.8781,86500.0
2012-02-01 13:25:00,39.59,39.61,39.57,39.57,45500.0,34.8781,34.8957,34.8604,34.8604,45500.0
2012-02-01 13:30:00,39.57,39.59,39.56,39.59,57000.0,34.8604,34.8781,34.8516,34.8781,57000.0
2012-02-01 13:35:00,39.6,39.6,39.56,39.59,205500.0,34.8869,34.8869,34.8516,34.8781,205500.0
2012-02-01 13:40:00,39.59,39.59,39.49,39.5,35900.0,34.8781,34.8781,34.79,34.7988,35900.0
2012-02-01 13:45:00,39.51,39.54,39.5,39.52,72500.0,34.8076,34.834,34.7988,34.8164,72500.0
2012-02-01 13:50:00,39.52,39.53,39.49,39.5,56900.0,34.8164,34.8252,34.79,34.7988,56900.0
2012-02-01 13:55:00,39.5,39.5,39.46,39.49,53400.0,34.7988,34.7988,34.7635,34.79,53400.0
2012-02-01 14:00:00,39.49,39.51,39.49,39.51,103200.0,34.79,34.8076,34.79,34.8076,103200.0
2012-02-01 14:05:00,39.51,39.54,39.51,39.52,37900.0,34.8076,34.834,34.8076,34.8164,37900.0
2012-02-01 14:10:00,39.52,39.55,39.52,39.54,59600.0,34.8164,34.8428,34.8164,34.834,59600.0
2012-02-01 14:15:00,39.54,39.6,39.54,39.59,79500.0,34.834,34.8869,34.834,34.8781,79500.0
2012-02-01 14:20:00,39.58,39.62,39.58,39.6,74100.0,34.8693,34.9045,34.8693,34.8869,74100.0
2012-02-01 14:25:00,39.59,39.6,39.56,39.58,74200.0,34.8781,34.8869,34.8516,34.8693,74200.0
2012-02-01 14:30:00,39.59,39.59,39.55,39.56,50200.0,34.8781,34.8781,34.8428,34.8516,50200.0
2012-02-01 14:35:00,39.56,39.59,39.55,39.56,65400.0,34.8516,34.8781,34.8428,34.8516,65400.0
2012-02-01 14:40:00,39.56,39.58,39.53,39.54,74500.0,34.8516,34.8693,34.8252,34.834,74500.0
2012-02-01 14:45:00,39.53,39.54,39.49,39.5,55300.0,34.8252,34.834,34.79,34.7988,55300.0
2012-02-01 14:50:00,39.51,39.55,39.5,39.55,67200.0,34.8076,34.8428,34.7988,34.8428,67200.0
2012-02-01 14:55:00,39.55,39.55,39.53,39.54,43500.0,34.8428,34.8428,34.8252,34.834,43500.0
2012-02-01 15:00:00,39.55,39.55,39.54,39.54,69900.0,34.8428,34.8428,34.834,34.834,69900.0
2012-02-01 15:05:00,39.54,39.55,39.5,39.53,55700.0,34.834,34.8428,34.7988,34.8252,55700.0
2012-02-01 15:10:00,39.53,39.57,39.52,39.54,99600.0,34.8252,34.8604,34.8164,34.834,99600.0
2012-02-01 15:15:00,39.55,39.55,39.52,39.53,41700.0,34.8428,34.8428,34.8164,34.8252,41700.0
2012-02-01 15:20:00,39.52,39.53,39.48,39.52,221800.0,34.8164,34.8252,34.7812,34.8164,221800.0
2012-02-01 15:25:00,39.51,39.53,39.49,39.5,94100.0,34.8076,34.8252,34.79,34.7988,94100.0
2012-02-01 15:30:00,39.5,39.51,39.47,39.5,211000.0,34.7988,34.8076,34.7723,34.7988,211000.0
2012-02-01 15:35:00,39.5,39.5,39.45,39.47,114000.0,34.7988,34.7988,34.7547,34.7723,114000.0
2012-02-01 15:40:00,39.47,39.49,39.43,39.45,185000.0,34.7723,34.79,34.7371,34.7547,185000.0
2012-02-01 15:45:00,39.45,39.48,39.41,39.42,156500.0,34.7547,34.7812,34.7195,34.7283,156500.0
2012-02-01 15:50:00,39.41,39.48,39.35,39.36,267100.0,34.7195,34.7812,34.6666,34.6754,267100.0
2012-02-01 15:55:00,39.37,39.39,39.31,39.34,373700.0,34.6843,34.7019,34.6314,34.6578,373700.0
2012-02-02 09:30:00,39.17,39.25,38.83,39.02,323300.0,34.5081,34.5785,34.2085,34.3759,323300.0
2012-02-02 09:35:00,39.01,39.1,38.9,38.9,126900.0,34.3671,34.4464,34.2702,34.2702,126900.0
2012-02-02 09:40:00,38.89,38.93,38.8,38.84,205300.0,34.2614,34.2966,34.1821,34.2173,205300.0
2012-02-02 09:45:00,38.84,38.85,38.66,38.66,343900.0,34.2173,34.2261,34.0588,34.0588,343900.0
2012-02-02 09:50:00,38.66,38.68,38.59,38.66,176600.0,34.0588,34.0764,33.9971,34.0588,176600.0
2012-02-02 09:55:00,38.65,38.77,38.65,38.73,131200.0,34.0499,34.1557,34.0499,34.1204,131200.0
2012-02-02 10:00:00,38.74,38.77,38.65,38.67,268800.0,34.1292,34.1557,34.0499,34.0676,268800.0
2012-02-02 10:05:00,38.66,38.67,38.56,38.63,344600.0,34.0588,34.0676,33.9707,34.0323,344600.0
2012-02-02 10:10:00,38.62,38.66,38.58,38.6,210600.0,34.0235,34.0588,33.9883,34.0059,210600.0
2012-02-02 10:15:00,38.6,38.73,38.6,38.71,156100.0,34.0059,34.1204,34.0059,34.1028,156100.0
2012-02-02 10:20:00,38.72,38.78,38.7,38.71,217200.0,34.1116,34.1645,34.094,34.1028,217200.0
2012-02-02 10:25:00,38.71,38.73,38.69,38.7,86300.0,34.1028,34.1204,34.0852,34.094,86300.0
2012-02-02 10:30:00,38.71,38.74,38.69,38.72,144300.0,34.1028,34.1292,34.0852,34.1116,144300.0
2012-02-02 10:35:00,38.72,38.81,38.72,38.8,84400.0,34.1116,34.1909,34.1116,34.1821,84400.0
2012-02-02 10:40:00,38.8,38.86,38.79,38.79,153500.0,34.1821,34.2349,34.1733,34.1733,153500.0
2012-02-02 10:45:00,38.79,38.85,38.78,38.83,171800.0,34.1733,34.2261,34.1645,34.2085,171800.0
2012-02-02 10:50:00,38.82,38.89,38.79,38.79,206500.0,34.1997,34.2614,34.1733,34.1733,206500.0
2012-02-02 10:55:00,38.79,38.84,38.77,38.82,93300.0,34.1733,34.2173,34.1557,34.1997,93300.0
2012-02-02 11:00:00,38.83,38.92,38.83,38.92,99800.0,34.2085,34.2878,34.2085,34.2878,99800.0
2012-02-02 11:05:00,38.92,38.98,38.9,38.97,142100.0,34.2878,34.3407,34.2702,34.3319,142100.0
2012-02-02 11:10:00,38.96,38.99,38.95,38.98,36400.0,34.323,34.3495,34.3142,34.3407,36400.0
2012-02-02 11:15:00,38.98,38.99,38.93,38.96,79400.0,34.3407,34.3495,34.2966,34.323,79400.0
2012-02-02 11:20:00,38.96,38.99,38.95,38.95,60200.0,34.323,34.3495,34.3142,34.3142,60200.0
2012-02-02 11:25:00,38.95,39.08,38.95,39.08,165600.0,34.3142,34.4288,34.3142,34.4288,165600.0
2012-02-02 11:30:00,39.07,39.08,39.05,39.07,124000.0,34.42,34.4288,34.4023,34.42,124000.0
2012-02-02 11:35:00,39.07,39.11,39.01,39.03,154900.0,34.42,34.4552,34.3671,34.3847,154900.0
2012-02-02 11:40:00,39.03,39.08,39.02,39.05,46400.0,34.3847,34.4288,34.3759,34.4023,46400.0
2012-02-02 11:45:00,39.05,39.08,39.03,39.08,49900.0,34.4023,34.4288,34.3847,34.4288,49900.0
2012-02-02 11:50:00,39.08,39.1,39.05,39.06,83100.0,34.4288,34.4464,34.4023,34.4111,83100.0
2012-02-02 11:55:00,39.07,39.07,39.04,39.06,37800.0,34.42,34.42,34.3935,34.4111,37800.0
2012-02-02 12:00:00,39.05,39.07,39.0,39.01,102200.0,34.4023,34.42,34.3583,34.3671,102200.0
2012-02-02 12:05:00,39.01,39.02,38.99,39.0,72500.0,34.3671,34.3759,34.3495,34.3583,72500.0
2012-02-02 12:10:00,38.99,39.0,38.9,38.9,84800.0,34.3495,34.3583,34.2702,34.2702,84800.0
2012-02-02 12:15:00,38.89,38.9,38.84,38.89,130300.0,34.2614,34.2702,34.2173,34.2614,130300.0
2012-02-02 12:20:00,38.88,38.93,38.87,38.91,45600.0,34.2526,34.2966,34.2438,34.279,45600.0
2012-02-02 12:25:00,38.92,38.93,38.89,38.93,118800.0,34.2878,34.2966,34.2614,34.2966,118800.0
2012-02-02 12:30:00,38.93,38.94,38.88,38.91,112000.0,34.2966,34.3054,34.2526,34.279,112000.0
2012-02-02 12:35:00,38.9,38.91,38.85,38.87,59000.0,34.2702,34.279,34.2261,34.2438,59000.0
2012-02-02 12:40:00,38.88,38.93,38.88,38.91,59300.0,34.2526,34.2966,34.2526,34.279,59300.0
2012-02-02 12:45:00,38.92,38.97,38.92,38.97,50700.0,34.2878,34.3319,34.2878,34.3319,50700.0
2012-02-02 12:50:00,38.96,38.98,38.96,38.98,36300.0,34.323,34.3407,34.323,34.3407,36300.0
2012-02-02 12:55:00,38.98,39.05,38.98,39.02,74400.0,34.3407,34.4023,34.3407,34.3759,74400.0
2012-02-02 13:00:00,39.01,39.01,38.99,39.0,86700.0,34.3671,34.3671,34.3495,34.3583,86700.0
2012-02-02 13:05:00,39.01,39.04,39.0,39.03,88800.0,34.3671,34.3935,34.3583,34.3847,88800.0
2012-02-02 13:10:00,39.03,39.03,39.0,39.02,59400.0,34.3847,34.3847,34.3583,34.3759,59400.0
2012-02-02 13:15:00,39.01,39.03,39.0,39.02,54600.0,34.3671,34.3847,34.3583,34.3759,54600.0
2012-02-02 13:20:00,39.03,39.03,39.0,39.02,55500.0,34.3847,34.3847,34.3583,34.3759,55500.0
2012-02-02 13:25:00,39.02,39.02,38.99,39.0,43300.0,34.3759,34.3759,34.3495,34.3583,43300.0
2012-02-02 13:30:00,39.0,39.02,38.99,39.0,29100.0,34.3583,34.3759,34.3495,34.3583,29100.0
2012-02-02 13:35:00,39.01,39.05,39.0,39.05,86400.0,34.3671,34.4023,34.3583,34.4023,86400.0
2012-02-02 13:40:00,39.04,39.05,39.02,39.02,52000.0,34.3935,34.4023,34.3759,34.3759,52000.0
2012-02-02 13:45:00,39.02,39.03,39.01,39.03,95600.0,34.3759,34.3847,34.3671,34.3847,95600.0
2012-02-02 13:50:00,39.03,39.03,39.0,39.0,61900.0,34.3847,34.3847,34.3583,34.3583,61900.0
2012-02-02 13:55:00,39.0,39.03,38.99,39.0,79600.0,34.3583,34.3847,34.3495,34.3583,79600.0
2012-02-02 14:00:00,38.99,39.0,38.99,39.0,54000.0,34.3495,34.3583,34.3495,34.3583,54000.0
2012-02-02 14:05:00,39.0,39.04,38.99,39.04,72400.0,34.3583,34.3935,34.3495,34.3935,72400.0
2012-02-02 14:10:00,39.04,39.05,39.01,39.02,104300.0,34.3935,34.4023,34.3671,34.3759,104300.0
2012-02-02 14:15:00,39.02,39.02,38.98,39.0,42800.0,34.3759,34.3759,34.3407,34.3583,42800.0
2012-02-02 14:20:00,39.0,39.0,38.97,38.97,24100.0,34.3583,34.3583,34.3319,34.3319,24100.0
2012-02-02 14:25:00,38.97,38.99,38.92,38.93,127000.0,34.3319,34.3495,34.2878,34.2966,127000.0
2012-02-02 14:30:00,38.93,38.98,38.92,38.98,28700.0,34.2966,34.3407,34.2878,34.3407,28700.0
2012-02-02 14:35:00,38.98,38.98,38.95,38.98,31200.0,34.3407,34.3407,34.3142,34.3407,31200.0
2012-02-02 14:40:00,38.97,38.98,38.92,38.93,47800.0,34.3319,34.3407,34.2878,34.2966,47800.0
2012-02-02 14:45:00,38.93,38.96,38.91,38.92,54600.0,34.2966,34.323,34.279,34.2878,54600.0
2012-02-02 14:50:00,38.91,38.91,38.88,38.91,62000.0,34.279,34.279,34.2526,34.279,62000.0
2012-02-02 14:55:00,38.91,38.94,38.91,38.91,56400.0,34.279,34.3054,34.279,34.279,56400.0
2012-02-02 15:00:00,38.91,38.92,38.84,38.88,97700.0,34.279,34.2878,34.2173,34.2526,97700.0
2012-02-02 15:05:00,38.88,38.91,38.88,38.89,71700.0,34.2526,34.279,34.2526,34.2614,71700.0
2012-02-02 15:10:00,38.89,38.94,38.89,38.93,80200.0,34.2614,34.3054,34.2614,34.2966,80200.0
2012-02-02 15:15:00,38.93,38.93,38.86,38.88,71500.0,34.2966,34.2966,34.2349,34.2526,71500.0
2012-02-02 15:20:00,38.88,38.92,38.87,38.92,46300.0,34.2526,34.2878,34.2438,34.2878,46300.0
2012-02-02 15:25:00,38.92,38.96,38.92,38.93,67200.0,34.2878,34.323,34.2878,34.2966,67200.0
2012-02-02 15:30:00,38.94,38.97,38.91,38.97,127600.0,34.3054,34.3319,34.279,34.3319,127600.0
2012-02-02 15:35:00,38.97,39.01,38.97,39.01,69600.0,34.3319,34.3671,34.3319,34.3671,69600.0
2012-02-02 15:40:00,39.01,39.04,38.98,39.04,168200.0,34.3671,34.3935,34.3407,34.3935,168200.0
2012-02-02 15:45:00,39.04,39.05,38.96,38.96,164100.0,34.3935,34.4023,34.323,34.323,164100.0
2012-02-02 15:50:00,38.96,38.97,38.91,38.93,177600.0,34.323,34.3319,34.279,34.2966,177600.0
2012-02-02 15:55:00,38.94,38.95,38.9,38.92,250500.0,34.3054,34.3142,34.2702,34.2878,250500.0
2012-02-03 09:30:00,39.43,39.71,39.42,39.63,355600.0,34.7371,34.9838,34.7283,34.9133,355600.0
2012-02-03 09:35:00,39.62,39.63,39.44,39.45,142600.0,34.9045,34.9133,34.7459,34.7547,142600.0
2012-02-03 09:40:00,39.44,39.46,39.37,39.38,136700.0,34.7459,34.7635,34.6843,34.6931,136700.0
2012-02-03 09:45:00,39.38,39.48,39.36,39.48,139800.0,34.6931,34.7812,34.6754,34.7812,139800.0
2012-02-03 09:50:00,39.48,39.49,39.44,39.47,138900.0,34.7812,34.79,34.7459,34.7723,138900.0
2012-02-03 09:55:00,39.47,39.51,39.46,39.5,114800.0,34.7723,34.8076,34.7635,34.7988,114800.0
2012-02-03 10:00:00,39.5,39.66,39.5,39.66,380200.0,34.7988,34.9397,34.7988,34.9397,380200.0
2012-02-03 10:05:00,39.66,39.81,39.66,39.77,297400.0,34.9397,35.0719,34.9397,35.0366,297400.0
2012-02-03 10:10:00,39.77,39.81,39.75,39.78,170900.0,35.0366,35.0719,35.019,35.0455,170900.0
2012-02-03 10:15:00,39.79,39.84,39.76,39.76,112700.0,35.0543,35.0983,35.0278,35.0278,112700.0
2012-02-03 10:20:00,39.76,39.83,39.75,39.79,173500.0,35.0278,35.0895,35.019,35.0543,173500.0
2012-02-03 10:25:00,39.78,39.78,39.74,39.77,205200.0,35.0455,35.0455,35.0102,35.0366,205200.0
2012-02-03 10:30:00,39.76,39.78,39.72,39.73,63700.0,35.0278,35.0455,34.9926,35.0014,63700.0
2012-02-03 10:35:00,39.74,39.78,39.73,39.76,112800.0,35.0102,35.0455,35.0014,35.0278,112800.0
2012-02-03 10:40:00,39.76,39.77,39.73,39.75,78400.0,35.0278,35.0366,35.0014,35.019,78400.0
2012-02-03 10:45:00,39.75,39.75,39.68,39.72,85600.0,35.019,35.019,34.9574,34.9926,85600.0
2012-02-03 10:50:00,39.72,39.73,39.68,39.68,111400.0,34.9926,35.0014,34.9574,34.9574,111400.0
2012-02-03 10:55:00,39.68,39.71,39.67,39.69,57300.0,34.9574,34.9838,34.9485,34.9662,57300.0
2012-02-03 11:00:00,39.68,39.72,39.65,39.66,105400.0,34.9574,34.9926,34.9309,34.9397,105400.0
2012-02-03 11:05:00,39.67,39.72,39.65,39.71,43900.0,34.9485,34.9926,34.9309,34.9838,43900.0
2012-02-03 11:10:00,39.72,39.72,39.63,39.65,137500.0,34.9926,34.9926,34.9133,34.9309,137500.0
2012-02-03 11:15:00,39.66,39.67,39.65,39.65,63300.0,34.9397,34.9485,34.9309,34.9309,63300.0
2012-02-03 11:20:00,39.65,39.75,39.65,39.74,141200.0,34.9309,35.019,34.9309,35.0102,141200.0
2012-02-03 11:25:00,39.73,39.75,39.73,39.74,50300.0,35.0014,35.019,35.0014,35.0102,50300.0
2012-02-03 11:30:00,39.75,39.78,39.74,39.77,140300.0,35.019,35.0455,35.0102,35.0366,140300.0
2012-02-03 11:35:00,39.76,39.82,39.76,39.8,86600.0,35.0278,35.0807,35.0278,35.0631,86600.0
2012-02-03 11:40:00,39.8,39.84,39.8,39.84,50500.0,35.0631,35.0983,35.0631,35.0983,50500.0
2012-02-03 11:45:00,39.85,39.87,39.84,39.87,36900.0,35.1071,35.1247,35.0983,35.1247,36900.0
2012-02-03 11:50:00,39.87,39.88,39.81,39.84,152900.0,35.1247,35.1336,35.0719,35.0983,152900.0
2012-02-03 11:55:00,39.83,39.84,39.78,39.8,234600.0,35.0895,35.0983,35.0455,35.0631,234600.0
2012-02-03 12:00:00,39.8,39.83,39.77,39.83,88100.0,35.0631,35.0895,35.0366,35.0895,88100.0
2012-02-03 12:05:00,39.83,39.86,39.8,39.85,52200.0,35.0895,35.1159,35.0631,35.1071,52200.0
2012-02-03 12:10:00,39.85,39.87,39.82,39.82,87500.0,35.1071,35.1247,35.0807,35.0807,87500.0
2012-02-03 12:15:00,39.82,39.85,39.81,39.81,69100.0,35.0807,35.1071,35.0719,35.0719,69100.0
2012-02-03 12:20:00,39.81,39.84,39.79,39.84,53200.0,35.0719,35.0983,35.0543,35.0983,53200.0
2012-02-03 12:25:00,39.83,39.85,39.79,39.8,105800.0,35.0895,35.1071,35.0543,35.0631,105800.0
2012-02-03 12:30:00,39.8,39.81,39.79,39.81,57000.0,35.0631,35.0719,35.0543,35.0719,57000.0
2012-02-03 12:35:00,39.8,39.81,39.78,39.8,92000.0,35.0631,35.0719,35.0455,35.0631,92000.0
2012-02-03 12:40:00,39.81,39.89,39.81,39.88,92400.0,35.0719,35.1424,35.0719,35.1336,92400.0
2012-02-03 12:45:00,39.88,39.9,39.85,39.87,88600.0,35.1336,35.1512,35.1071,35.1247,88600.0
2012-02-03 12:50:00,39.87,39.9,39.85,39.87,78400.0,35.1247,35.1512,35.1071,35.1247,78400.0
2012-02-03 12:55:00,39.87,39.9,39.87,39.9,59700.0,35.1247,35.1512,35.1247,35.1512,59700.0
2012-02-03 13:00:00,39.89,39.94,39.89,39.94,143500.0,35.1424,35.1864,35.1424,35.1864,143500.0
2012-02-03 13:05:00,39.94,39.95,39.9,39.94,71900.0,35.1864,35.1952,35.1512,35.1864,71900.0
2012-02-03 13:10:00,39.95,39.95,39.93,39.95,87200.0,35.1952,35.1952,35.1776,35.1952,87200.0
2012-02-03 13:15:00,39.94,39.95,39.94,39.94,34600.0,35.1864,35.1952,35.1864,35.1864,34600.0
2012-02-03 13:20:00,39.95,39.95,39.94,39.95,33900.0,35.1952,35.1952,35.1864,35.1952,33900.0
2012-02-03 13:25:00,39.95,39.95,39.94,39.95,79500.0,35.1952,35.1952,35.1864,35.1952,79500.0
2012-02-03 13:30:00,39.95,39.95,39.94,39.94,36500.0,35.1952,35.1952,35.1864,35.1864,36500.0
2012-02-03 13:35:00,39.94,39.95,39.94,39.95,23400.0,35.1864,35.1952,35.1864,35.1952,23400.0
2012-02-03 13:40:00,39.95,39.95,39.94,39.94,66700.0,35.1952,35.1952,35.1864,35.1864,66700.0
2012-02-03 13:45:00,39.95,39.95,39.94,39.95,49000.0,35.1952,35.1952,35.1864,35.1952,49000.0
2012-02-03 13:50:00,39.94,39.95,39.92,39.93,113100.0,35.1864,35.1952,35.1688,35.1776,113100.0
2012-02-03 13:55:00,39.92,39.93,39.87,39.91,112200.0,35.1688,35.1776,35.1247,35.16,112200.0
2012-02-03 14:00:00,39.91,39.93,39.91,39.91,90800.0,35.16,35.1776,35.16,35.16,90800.0
2012-02-03 14:05:00,39.91,39.92,39.91,39.91,32400.0,35.16,35.1688,35.16,35.16,32400.0
2012-02-03 14:10:00,39.92,39.94,39.91,39.92,117200.0,35.1688,35.1864,35.16,35.1688,117200.0
2012-02-03 14:15:00,39.92,39.95,39.92,39.94,88200.0,35.1688,35.1952,35.1688,35.1864,88200.0
2012-02-03 14:20:00,39.94,39.95,39.93,39.93,74300.0,35.1864,35.1952,35.1776,35.1776,74300.0
2012-02-03 14:25:00,39.93,39.95,39.93,39.95,98000.0,35.1776,35.1952,35.1776,35.1952,98000.0
2012-02-03 14:30:00,39.94,39.95,39.94,39.94,40500.0,35.1864,35.1952,35.1864,35.1864,40500.0
2012-02-03 14:35:00,39.95,39.98,39.94,39.96,192700.0,35.1952,35.2216,35.1864,35.204,192700.0
2012-02-03 14:40:00,39.96,40.0,39.95,39.98,183900.0,35.204,35.2393,35.1952,35.2216,183900.0
2012-02-03 14:45:00,39.99,40.0,39.98,39.99,138000.0,35.2305,35.2393,35.2216,35.2305,138000.0
2012-02-03 14:50:00,40.0,40.0,39.98,39.99,104700.0,35.2393,35.2393,35.2216,35.2305,104700.0
2012-02-03 14:55:00,39.99,39.99,39.98,39.98,90800.0,35.2305,35.2305,35.2216,35.2216,90800.0
2012-02-03 15:00:00,39.98,39.99,39.96,39.97,195600.0,35.2216,35.2305,35.204,35.2128,195600.0
2012-02-03 15:05:00,39.97,39.99,39.96,39.97,161700.0,35.2128,35.2305,35.204,35.2128,161700.0
2012-02-03 15:10:00,39.97,39.98,39.95,39.97,152300.0,35.2128,35.2216,35.1952,35.2128,152300.0
2012-02-03 15:15:00,39.97,39.98,39.95,39.96,126500.0,35.2128,35.2216,35.1952,35.204,126500.0
2012-02-03 15:20:00,39.97,39.98,39.96,39.98,105100.0,35.2128,35.2216,35.204,35.2216,105100.0
2012-02-03 15:25:00,39.98,39.99,39.97,39.98,123300.0,35.2216,35.2305,35.2128,35.2216,123300.0
2012-02-03 15:30:00,39.99,40.0,39.98,40.0,123600.0,35.2305,35.2393,35.2216,35.2393,123600.0
2012-02-03 15:35:00,39.99,40.0,39.97,39.98,286000.0,35.2305,35.2393,35.2128,35.2216,286000.0
2012-02-03 15:40:00,39.97,40.0,39.96,39.98,372200.0,35.2128,35.2393,35.204,35.2216,372200.0
2012-02-03 15:45:00,39.98,40.0,39.98,39.98,272300.0,35.2216,35.2393,35.2216,35.2216,272300.0
2012-02-03 15:50:00,39.98,40.0,39.97,39.99,465200.0,35.2216,35.2393,35.2128,35.2305,465200.0
2012-02-03 15:55:00,39.98,40.0,39.97,40.0,612600.0,35.2216,35.2393,35.2128,35.2393,612600.0
2012-02-06 09:30:00,39.99,40.25,39.96,40.11,677600.0,35.2305,35.4595,35.204,35.3362,677600.0
2012-02-06 09:35:00,40.1,40.37,40.09,40.3,400400.0,35.3274,35.5652,35.3186,35.5036,400400.0
2012-02-06 09:40:00,40.3,40.3,40.19,40.24,141800.0,35.5036,35.5036,35.4067,35.4507,141800.0
2012-02-06 09:45:00,40.23,40.24,40.17,40.23,143000.0,35.4419,35.4507,35.389,35.4419,143000.0
2012-02-06 09:50:00,40.23,40.33,40.22,40.3,300800.0,35.4419,35.53,35.4331,35.5036,300800.0
2012-02-06 09:55:00,40.3,40.32,40.26,40.28,126300.0,35.5036,35.5212,35.4683,35.4859,126300.0
2012-02-06 10:00:00,40.29,40.33,40.28,40.32,76500.0,35.4948,35.53,35.4859,35.5212,76500.0
2012-02-06 10:05:00,40.31,40.34,40.27,40.27,119200.0,35.5124,35.5388,35.4771,35.4771,119200.0
2012-02-06 10:10:00,40.28,40.3,40.25,40.29,92800.0,35.4859,35.5036,35.4595,35.4948,92800.0
2012-02-06 10:15:00,40.28,40.34,40.28,40.33,147600.0,35.4859,35.5388,35.4859,35.53,147600.0
2012-02-06 10:20:00,40.33,40.39,40.31,40.39,145900.0,35.53,35.5829,35.5124,35.5829,145900.0
2012-02-06 10:25:00,40.39,40.41,40.36,40.38,151100.0,35.5829,35.6005,35.5564,35.574,151100.0
2012-02-06 10:30:00,40.38,40.39,40.34,40.39,143700.0,35.574,35.5829,35.5388,35.5829,143700.0
2012-02-06 10:35:00,40.39,40.45,40.37,40.37,118400.0,35.5829,35.6357,35.5652,35.5652,118400.0
2012-02-06 10:40:00,40.37,40.38,40.26,40.27,122300.0,35.5652,35.574,35.4683,35.4771,122300.0
2012-02-06 10:45:00,40.27,40.3,40.26,40.28,90900.0,35.4771,35.5036,35.4683,35.4859,90900.0
2012-02-06 10:50:00,40.27,40.3,40.25,40.27,133200.0,35.4771,35.5036,35.4595,35.4771,133200.0
2012-02-06 10:55:00,40.27,40.28,40.22,40.25,135100.0,35.4771,35.4859,35.4331,35.4595,135100.0
2012-02-06 11:00:00,40.25,40.26,40.22,40.24,123500.0,35.4595,35.4683,35.4331,35.4507,123500.0
2012-02-06 11:05:00,40.24,40.25,40.2,40.23,105700.0,35.4507,35.4595,35.4155,35.4419,105700.0
2012-02-06 11:10:00,40.22,40.27,40.22,40.24,109100.0,35.4331,35.4771,35.4331,35.4507,109100.0
2012-02-06 11:15:00,40.25,40.29,40.23,40.28,83800.0,35.4595,35.4948,35.4419,35.4859,83800.0
2012-02-06 11:20:00,40.28,40.29,40.21,40.25,102800.0,35.4859,35.4948,35.4243,35.4595,102800.0
2012-02-06 11:25:00,40.26,40.29,40.25,40.29,80200.0,35.4683,35.4948,35.4595,35.4948,80200.0
2012-02-06 11:30:00,40.29,40.34,40.28,40.34,77000.0,35.4948,35.5388,35.4859,35.5388,77000.0
2012-02-06 11:35:00,40.34,40.38,40.33,40.38,96500.0,35.5388,35.574,35.53,35.574,96500.0
2012-02-06 11:40:00,40.38,40.4,40.33,40.39,106100.0,35.574,35.5917,35.53,35.5829,106100.0
2012-02-06 11:45:00,40.4,40.45,40.39,40.43,130300.0,35.5917,35.6357,35.5829,35.6181,130300.0
2012-02-06 11:50:00,40.43,40.43,40.38,40.39,63700.0,35.6181,35.6181,35.574,35.5829,63700.0
2012-02-06 11:55:00,40.39,40.43,40.37,40.41,124500.0,35.5829,35.6181,35.5652,35.6005,124500.0
2012-02-06 12:00:00,40.41,40.46,40.41,40.43,139900.0,35.6005,35.6445,35.6005,35.6181,139900.0
2012-02-06 12:05:00,40.43,40.44,40.41,40.43,133000.0,35.6181,35.6269,35.6005,35.6181,133000.0
2012-02-06 12:10:00,40.43,40.45,40.41,40.44,157300.0,35.6181,35.6357,35.6005,35.6269,157300.0
2012-02-06 12:15:00,40.44,40.47,40.44,40.46,221800.0,35.6269,35.6533,35.6269,35.6445,221800.0
2012-02-06 12:20:00,40.46,40.46,40.43,40.44,54600.0,35.6445,35.6445,35.6181,35.6269,54600.0
2012-02-06 12:25:00,40.44,40.47,40.41,40.46,101300.0,35.6269,35.6533,35.6005,35.6445,101300.0
2012-02-06 12:30:00,40.45,40.49,40.45,40.48,121500.0,35.6357,35.671,35.6357,35.6621,121500.0
2012-02-06 12:35:00,40.49,40.49,40.45,40.49,112400.0,35.671,35.671,35.6357,35.671,112400.0
2012-02-06 12:40:00,40.49,40.55,40.47,40.52,280300.0,35.671,35.7238,35.6533,35.6974,280300.0
2012-02-06 12:45:00,40.51,40.52,40.5,40.5,35600.0,35.6886,35.6974,35.6798,35.6798,35600.0
2012-02-06 12:50:00,40.51,40.52,40.49,40.5,112600.0,35.6886,35.6974,35.671,35.6798,112600.0
2012-02-06 12:55:00,40.51,40.58,40.5,40.57,232900.0,35.6886,35.7502,35.6798,35.7414,232900.0
2012-02-06 13:00:00,40.56,40.59,40.55,40.58,77700.0,35.7326,35.759,35.7238,35.7502,77700.0
2012-02-06 13:05:00,40.58,40.59,40.56,40.57,57200.0,35.7502,35.759,35.7326,35.7414,57200.0
2012-02-06 13:10:00,40.57,40.58,40.54,40.57,152800.0,35.7414,35.7502,35.715,35.7414,152800.0
2012-02-06 13:15:00,40.57,40.59,40.54,40.55,134000.0,35.7414,35.759,35.715,35.7238,134000.0
2012-02-06 13:20:00,40.54,40.55,40.48,40.52,135700.0,35.715,35.7238,35.6621,35.6974,135700.0
2012-02-06 13:25:00,40.52,40.54,40.5,40.53,58900.0,35.6974,35.715,35.6798,35.7062,58900.0
2012-02-06 13:30:00,40.53,40.54,40.51,40.52,233300.0,35.7062,35.715,35.6886,35.6974,233300.0
2012-02-06 13:35:00,40.53,40.53,40.49,40.5,177500.0,35.7062,35.7062,35.671,35.6798,177500.0
2012-02-06 13:40:00,40.5,40.52,40.47,40.52,200100.0,35.6798,35.6974,35.6533,35.6974,200100.0
2012-02-06 13:45:00,40.52,40.52,40.46,40.49,262700.0,35.6974,35.6974,35.6445,35.671,262700.0
2012-02-06 13:50:00,40.49,40.49,40.42,40.46,223200.0,35.671,35.671,35.6093,35.6445,223200.0
2012-02-06 13:55:00,40.47,40.47,40.44,40.45,69700.0,35.6533,35.6533,35.6269,35.6357,69700.0
2012-02-06 14:00:00,40.45,40.48,40.44,40.48,106700.0,35.6357,35.6621,35.6269,35.6621,106700.0
2012-02-06 14:05:00,40.48,40.5,40.47,40.48,67200.0,35.6621,35.6798,35.6533,35.6621,67200.0
2012-02-06 14:10:00,40.49,40.51,40.48,40.51,52700.0,35.671,35.6886,35.6621,35.6886,52700.0
2012-02-06 14:15:00,40.5,40.51,40.45,40.46,85700.0,35.6798,35.6886,35.6357,35.6445,85700.0
2012-02-06 14:20:00,40.47,40.5,40.46,40.48,63600.0,35.6533,35.6798,35.6445,35.6621,63600.0
2012-02-06 14:25:00,40.48,40.48,40.45,40.46,44300.0,35.6621,35.6621,35.6357,35.6445,44300.0
2012-02-06 14:30:00,40.46,40.47,40.42,40.43,115800.0,35.6445,35.6533,35.6093,35.6181,115800.0
2012-02-06 14:35:00,40.43,40.44,40.4,40.44,63400.0,35.6181,35.6269,35.5917,35.6269,63400.0
2012-02-06 14:40:00,40.44,40.45,40.41,40.43,82000.0,35.6269,35.6357,35.6005,35.6181,82000.0
2012-02-06 14:45:00,40.43,40.43,40.38,40.4,59700.0,35.6181,35.6181,35.574,35.5917,59700.0
2012-02-06 14:50:00,40.4,40.43,40.39,40.41,54900.0,35.5917,35.6181,35.5829,35.6005,54900.0
2012-02-06 14:55:00,40.41,40.43,40.4,40.4,67800.0,35.6005,35.6181,35.5917,35.5917,67800.0
2012-02-06 15:00:00,40.4,40.43,40.4,40.41,117900.0,35.5917,35.6181,35.5917,35.6005,117900.0
2012-02-06 15:05:00,40.41,40.43,40.35,40.4,190100.0,35.6005,35.6181,35.5476,35.5917,190100.0
2012-02-06 15:10:00,40.39,40.4,40.34,40.34,88900.0,35.5829,35.5917,35.5388,35.5388,88900.0
2012-02-06 15:15:00,40.35,40.39,40.34,40.38,74400.0,35.5476,35.5829,35.5388,35.574,74400.0
2012-02-06 15:20:00,40.38,40.4,40.36,40.36,90400.0,35.574,35.5917,35.5564,35.5564,90400.0
2012-02-06 15:25:00,40.37,40.4,40.35,40.38,78100.0,35.5652,35.5917,35.5476,35.574,78100.0
2012-02-06 15:30:00,40.38,40.4,40.36,40.39,117600.0,35.574,35.5917,35.5564,35.5829,117600.0
2012-02-06 15:35:00,40.39,40.43,40.38,40.43,251000.0,35.5829,35.6181,35.574,35.6181,251000.0
2012-02-06 15:40:00,40.43,40.44,40.41,40.42,172500.0,35.6181,35.6269,35.6005,35.6093,172500.0
2012-02-06 15:45:00,40.41,40.45,40.41,40.44,195300.0,35.6005,35.6357,35.6005,35.6269,195300.0
2012-02-06 15:50:00,40.45,40.45,40.39,40.4,191100.0,35.6357,35.6357,35.5829,35.5917,191100.0
2012-02-06 15:55:00,40.4,40.48,40.4,40.43,426200.0,35.5917,35.6621,35.5917,35.6181,426200.0
2012-02-07 09:30:00,40.76,40.8,40.63,40.63,462600.0,35.9088,35.9441,35.7943,35.7943,462600.0
2012-02-07 09:35:00,40.64,40.68,40.58,40.67,278300.0,35.8031,35.8383,35.7502,35.8295,278300.0
2012-02-07 09:40:00,40.67,40.74,40.62,40.65,106500.0,35.8295,35.8912,35.7855,35.8119,106500.0
2012-02-07 09:45:00,40.65,40.65,40.51,40.53,153100.0,35.8119,35.8119,35.6886,35.7062,153100.0
2012-02-07 09:50:00,40.52,40.53,40.4,40.43,212500.0,35.6974,35.7062,35.5917,35.6181,212500.0
2012-02-07 09:55:00,40.43,40.43,40.36,40.41,142100.0,35.6181,35.6181,35.5564,35.6005,142100.0
2012-02-07 10:00:00,40.4,40.41,40.2,40.26,302900.0,35.5917,35.6005,35.4155,35.4683,302900.0
2012-02-07 10:05:00,40.26,40.33,40.23,40.33,163600.0,35.4683,35.53,35.4419,35.53,163600.0
2012-02-07 10:10:00,40.33,40.35,40.29,40.33,169400.0,35.53,35.5476,35.4948,35.53,169400.0
2012-02-07 10:15:00,40.32,40.34,40.29,40.33,225800.0,35.5212,35.5388,35.4948,35.53,225800.0
2012-02-07 10:20:00,40.32,40.39,40.31,40.39,124100.0,35.5212,35.5829,35.5124,35.5829,124100.0
2012-02-07 10:25:00,40.38,40.45,40.37,40.4,217600.0,35.574,35.6357,35.5652,35.5917,217600.0
2012-02-07 10:30:00,40.4,40.46,40.38,40.38,159500.0,35.5917,35.6445,35.574,35.574,159500.0
2012-02-07 10:35:00,40.38,40.39,40.33,40.36,88400.0,35.574,35.5829,35.53,35.5564,88400.0
2012-02-07 10:40:00,40.36,40.42,40.36,40.41,110900.0,35.5564,35.6093,35.5564,35.6005,110900.0
2012-02-07 10:45:00,40.41,40.46,40.4,40.42,112800.0,35.6005,35.6445,35.5917,35.6093,112800.0
2012-02-07 10:50:00,40.42,40.49,40.41,40.42,218000.0,35.6093,35.671,35.6005,35.6093,218000.0
2012-02-07 10:55:00,40.43,40.5,40.43,40.5,257500.0,35.6181,35.6798,35.6181,35.6798,257500.0
2012-02-07 11:00:00,40.5,40.54,40.48,40.54,143300.0,35.6798,35.715,35.6621,35.715,143300.0
2012-02-07 11:05:00,40.55,40.56,40.5,40.53,133400.0,35.7238,35.7326,35.6798,35.7062,133400.0
2012-02-07 11:10:00,40.52,40.54,40.51,40.54,116800.0,35.6974,35.715,35.6886,35.715,116800.0
2012-02-07 11:15:00,40.54,40.58,40.54,40.58,66300.0,35.715,35.7502,35.715,35.7502,66300.0
2012-02-07 11:20:00,40.58,40.61,40.57,40.61,103800.0,35.7502,35.7767,35.7414,35.7767,103800.0
2012-02-07 11:25:00,40.61,40.63,40.6,40.62,84300.0,35.7767,35.7943,35.7679,35.7855,84300.0
2012-02-07 11:30:00,40.62,40.62,40.56,40.56,147800.0,35.7855,35.7855,35.7326,35.7326,147800.0
2012-02-07 11:35:00,40.57,40.58,40.52,40.57,131900.0,35.7414,35.7502,35.6974,35.7414,131900.0
2012-02-07 11:40:00,40.56,40.57,40.54,40.57,79000.0,35.7326,35.7414,35.715,35.7414,79000.0
2012-02-07 11:45:00,40.57,40.62,40.56,40.58,122800.0,35.7414,35.7855,35.7326,35.7502,122800.0
2012-02-07 11:50:00,40.58,40.65,40.54,40.65,198100.0,35.7502,35.8119,35.715,35.8119,198100.0
2012-02-07 11:55:00,40.64,40.65,40.58,40.6,123000.0,35.8031,35.8119,35.7502,35.7679,123000.0
2012-02-07 12:00:00,40.6,40.64,40.59,40.63,120200.0,35.7679,35.8031,35.759,35.7943,120200.0
2012-02-07 12:05:00,40.63,40.65,40.62,40.64,105300.0,35.7943,35.8119,35.7855,35.8031,105300.0
2012-02-07 12:10:00,40.63,40.65,40.61,40.65,202200.0,35.7943,35.8119,35.7767,35.8119,202200.0
2012-02-07 12:15:00,40.65,40.71,40.63,40.71,218600.0,35.8119,35.8648,35.7943,35.8648,218600.0
2012-02-07 12:20:00,40.7,40.71,40.59,40.59,237000.0,35.856,35.8648,35.759,35.759,237000.0
2012-02-07 12:25:00,40.59,40.6,40.55,40.58,127700.0,35.759,35.7679,35.7238,35.7502,127700.0
2012-02-07 12:30:00,40.57,40.58,40.54,40.58,107900.0,35.7414,35.7502,35.715,35.7502,107900.0
2012-02-07 12:35:00,40.58,40.61,40.57,40.61,57000.0,35.7502,35.7767,35.7414,35.7767,57000.0
2012-02-07 12:40:00,40.61,40.62,40.6,40.62,51600.0,35.7767,35.7855,35.7679,35.7855,51600.0
2012-02-07 12:45:00,40.62,40.63,40.61,40.63,64600.0,35.7855,35.7943,35.7767,35.7943,64600.0
2012-02-07 12:50:00,40.63,40.63,40.6,40.6,62200.0,35.7943,35.7943,35.7679,35.7679,62200.0
2012-02-07 12:55:00,40.6,40.61,40.58,40.61,366000.0,35.7679,35.7767,35.7502,35.7767,366000.0
2012-02-07 13:00:00,40.61,40.66,40.6,40.65,84900.0,35.7767,35.8207,35.7679,35.8119,84900.0
2012-02-07 13:05:00,40.65,40.7,40.65,40.66,74800.0,35.8119,35.856,35.8119,35.8207,74800.0
2012-02-07 13:10:00,40.66,40.67,40.64,40.64,57700.0,35.8207,35.8295,35.8031,35.8031,57700.0
2012-02-07 13:15:00,40.65,40.69,40.62,40.65,85900.0,35.8119,35.8471,35.7855,35.8119,85900.0
2012-02-07 13:20:00,40.65,40.65,40.6,40.61,102100.0,35.8119,35.8119,35.7679,35.7767,102100.0
2012-02-07 13:25:00,40.6,40.66,40.6,40.65,157300.0,35.7679,35.8207,35.7679,35.8119,157300.0
2012-02-07 13:30:00,40.64,40.65,40.61,40.63,53600.0,35.8031,35.8119,35.7767,35.7943,53600.0
2012-02-07 13:35:00,40.63,40.64,40.62,40.62,59200.0,35.7943,35.8031,35.7855,35.7855,59200.0
2012-02-07 13:40:00,40.63,40.63,40.54,40.61,105900.0,35.7943,35.7943,35.715,35.7767,105900.0
2012-02-07 13:45:00,40.61,40.68,40.6,40.68,158400.0,35.7767,35.8383,35.7679,35.8383,158400.0
2012-02-07 13:50:00,40.67,40.72,40.64,40.71,161500.0,35.8295,35.8736,35.8031,35.8648,161500.0
2012-02-07 13:55:00,40.71,40.74,40.69,40.71,152500.0,35.8648,35.8912,35.8471,35.8648,152500.0
2012-02-07 14:00:00,40.7,40.73,40.67,40.68,176500.0,35.856,35.8824,35.8295,35.8383,176500.0
2012-02-07 14:05:00,40.68,40.7,40.64,40.68,205600.0,35.8383,35.856,35.8031,35.8383,205600.0
2012-02-07 14:10:00,40.68,40.69,40.63,40.65,167900.0,35.8383,35.8471,35.7943,35.8119,167900.0
2012-02-07 14:15:00,40.65,40.67,40.61,40.65,181700.0,35.8119,35.8295,35.7767,35.8119,181700.0
2012-02-07 14:20:00,40.65,40.73,40.63,40.72,114200.0,35.8119,35.8824,35.7943,35.8736,114200.0
2012-02-07 14:25:00,40.72,40.74,40.66,40.68,186400.0,35.8736,35.8912,35.8207,35.8383,186400.0
2012-02-07 14:30:00,40.68,40.68,40.61,40.66,260900.0,35.8383,35.8383,35.7767,35.8207,260900.0
2012-02-07 14:35:00,40.65,40.66,40.61,40.63,170600.0,35.8119,35.8207,35.7767,35.7943,170600.0
2012-02-07 14:40:00,40.63,40.64,40.58,40.59,156900.0,35.7943,35.8031,35.7502,35.759,156900.0
2012-02-07 14:45:00,40.59,40.63,40.58,40.63,139000.0,35.759,35.7943,35.7502,35.7943,139000.0
2012-02-07 14:50:00,40.62,40.65,40.58,40.59,106600.0,35.7855,35.8119,35.7502,35.759,106600.0
2012-02-07 14:55:00,40.61,40.61,40.54,40.6,150700.0,35.7767,35.7767,35.715,35.7679,150700.0
2012-02-07 15:00:00,40.61,40.65,40.61,40.63,276600.0,35.7767,35.8119,35.7767,35.7943,276600.0
2012-02-07 15:05:00,40.63,40.68,40.63,40.68,180900.0,35.7943,35.8383,35.7943,35.8383,180900.0
2012-02-07 15:10:00,40.68,40.78,40.64,40.78,318900.0,35.8383,35.9264,35.8031,35.9264,318900.0
2012-02-07 15:15:00,40.78,40.84,40.77,40.82,219200.0,35.9264,35.9793,35.9176,35.9617,219200.0
2012-02-07 15:20:00,40.82,40.87,40.81,40.86,239100.0,35.9617,36.0057,35.9529,35.9969,239100.0
2012-02-07 15:25:00,40.86,41.15,40.84,41.13,1621800.0,35.9969,36.2524,35.9793,36.2348,1621800.0
2012-02-07 15:30:00,41.13,41.13,40.93,40.95,1123200.0,36.2348,36.2348,36.0586,36.0762,1123200.0
2012-02-07 15:35:00,40.95,41.04,40.94,41.02,587100.0,36.0762,36.1555,36.0674,36.1379,587100.0
2012-02-07 15:40:00,41.03,41.15,41.0,41.13,596600.0,36.1467,36.2524,36.1203,36.2348,596600.0
2012-02-07 15:45:00,41.12,41.12,40.98,41.0,800700.0,36.226,36.226,36.1026,36.1203,800700.0
2012-02-07 15:50:00,40.99,41.06,40.93,41.01,752900.0,36.1114,36.1731,36.0586,36.1291,752900.0
2012-02-07 15:55:00,41.01,41.02,40.97,40.98,947700.0,36.1291,36.1379,36.0938,36.1026,947700.0
2012-02-08 09:30:00,41.37,41.86,41.22,41.54,1705900.0,36.4462,36.8779,36.3141,36.596,1705900.0
2012-02-08 09:35:00,41.55,41.56,41.1,41.2,1038500.0,36.6048,36.6136,36.2083,36.2964,1038500.0
2012-02-08 09:40:00,41.2,41.37,40.99,41.03,862700.0,36.2964,36.4462,36.1114,36.1467,862700.0
2012-02-08 09:45:00,41.03,41.28,41.0,41.12,608800.0,36.1467,36.3669,36.1203,36.226,608800.0
2012-02-08 09:50:00,41.12,41.25,41.02,41.2,439300.0,36.226,36.3405,36.1379,36.2964,439300.0
2012-02-08 09:55:00,41.2,41.41,41.2,41.33,643300.0,36.2964,36.4815,36.2964,36.411,643300.0
2012-02-08 10:00:00,41.34,41.5,41.27,41.5,495200.0,36.4198,36.5607,36.3581,36.5607,495200.0
2012-02-08 10:05:00,41.49,41.64,41.44,41.58,792800.0,36.5519,36.6841,36.5079,36.6312,792800.0
2012-02-08 10:10:00,41.59,41.66,41.42,41.62,536000.0,36.64,36.7017,36.4903,36.6665,536000.0
2012-02-08 10:15:00,41.62,41.65,41.53,41.59,285900.0,36.6665,36.6929,36.5872,36.64,285900.0
2012-02-08 10:20:00,41.6,41.77,41.59,41.76,517400.0,36.6488,36.7986,36.64,36.7898,517400.0
2012-02-08 10:25:00,41.76,41.91,41.69,41.69,598500.0,36.7898,36.9219,36.7281,36.7281,598500.0
2012-02-08 10:30:00,41.69,41.77,41.62,41.68,358500.0,36.7281,36.7986,36.6665,36.7193,358500.0
2012-02-08 10:35:00,41.68,41.76,41.63,41.74,260000.0,36.7193,36.7898,36.6753,36.7722,260000.0
2012-02-08 10:40:00,41.74,41.79,41.59,41.59,292900.0,36.7722,36.8162,36.64,36.64,292900.0
2012-02-08 10:45:00,41.59,41.74,41.59,41.74,195300.0,36.64,36.7722,36.64,36.7722,195300.0
2012-02-08 10:50:00,41.73,41.75,41.66,41.73,189300.0,36.7634,36.781,36.7017,36.7634,189300.0
2012-02-08 10:55:00,41.74,41.79,41.66,41.69,246400.0,36.7722,36.8162,36.7017,36.7281,246400.0
2012-02-08 11:00:00,41.7,41.7,41.35,41.4,303800.0,36.7369,36.7369,36.4286,36.4726,303800.0
2012-02-08 11:05:00,41.4,41.45,41.18,41.28,348300.0,36.4726,36.5167,36.2788,36.3669,348300.0
2012-02-08 11:10:00,41.28,41.33,41.08,41.09,419200.0,36.3669,36.411,36.1907,36.1995,419200.0
2012-02-08 11:15:00,41.1,41.16,41.04,41.12,314600.0,36.2083,36.2612,36.1555,36.226,314600.0
2012-02-08 11:20:00,41.12,41.23,41.06,41.2,206300.0,36.226,36.3229,36.1731,36.2964,206300.0
2012-02-08 11:25:00,41.19,41.32,41.13,41.31,280500.0,36.2876,36.4022,36.2348,36.3934,280500.0
2012-02-08 11:30:00,41.31,41.35,41.27,41.32,236200.0,36.3934,36.4286,36.3581,36.4022,236200.0
2012-02-08 11:35:00,41.31,41.37,41.25,41.25,200400.0,36.3934,36.4462,36.3405,36.3405,200400.0
2012-02-08 11:40:00,41.25,41.27,41.17,41.25,149500.0,36.3405,36.3581,36.27,36.3405,149500.0
2012-02-08 11:45:00,41.25,41.27,41.21,41.23,89100.0,36.3405,36.3581,36.3053,36.3229,89100.0
2012-02-08 11:50:00,41.23,41.28,41.18,41.28,126800.0,36.3229,36.3669,36.2788,36.3669,126800.0
2012-02-08 11:55:00,41.27,41.31,41.26,41.28,155500.0,36.3581,36.3934,36.3493,36.3669,155500.0
2012-02-08 12:00:00,41.29,41.36,41.28,41.34,169100.0,36.3757,36.4374,36.3669,36.4198,169100.0
2012-02-08 12:05:00,41.34,41.41,41.32,41.34,173100.0,36.4198,36.4815,36.4022,36.4198,173100.0
2012-02-08 12:10:00,41.34,41.41,41.34,41.36,180000.0,36.4198,36.4815,36.4198,36.4374,180000.0
2012-02-08 12:15:00,41.36,41.37,41.29,41.36,150000.0,36.4374,36.4462,36.3757,36.4374,150000.0
2012-02-08 12:20:00,41.37,41.41,41.35,41.36,126100.0,36.4462,36.4815,36.4286,36.4374,126100.0
2012-02-08 12:25:00,41.36,41.39,41.34,41.35,126500.0,36.4374,36.4638,36.4198,36.4286,126500.0
2012-02-08 12:30:00,41.35,41.41,41.34,41.37,101800.0,36.4286,36.4815,36.4198,36.4462,101800.0
2012-02-08 12:35:00,41.36,41.38,41.32,41.33,100600.0,36.4374,36.455,36.4022,36.411,100600.0
2012-02-08 12:40:00,41.33,41.36,41.29,41.34,86700.0,36.411,36.4374,36.3757,36.4198,86700.0
2012-02-08 12:45:00,41.34,41.38,41.31,41.37,86700.0,36.4198,36.455,36.3934,36.4462,86700.0
2012-02-08 12:50:00,41.38,41.38,41.33,41.36,78300.0,36.455,36.455,36.411,36.4374,78300.0
2012-02-08 12:55:00,41.35,41.38,41.31,41.34,87200.0,36.4286,36.455,36.3934,36.4198,87200.0
2012-02-08 13:00:00,41.35,41.38,41.32,41.38,114100.0,36.4286,36.455,36.4022,36.455,114100.0
2012-02-08 13:05:00,41.38,41.38,41.31,41.31,88900.0,36.455,36.455,36.3934,36.3934,88900.0
2012-02-08 13:10:00,41.32,41.33,41.25,41.32,128300.0,36.4022,36.411,36.3405,36.4022,128300.0
2012-02-08 13:15:00,41.33,41.37,41.32,41.36,55600.0,36.411,36.4462,36.4022,36.4374,55600.0
2012-02-08 13:20:00,41.37,41.37,41.34,41.37,139100.0,36.4462,36.4462,36.4198,36.4462,139100.0
2012-02-08 13:25:00,41.37,41.48,41.36,41.48,231500.0,36.4462,36.5431,36.4374,36.5431,231500.0
2012-02-08 13:30:00,41.48,41.49,41.46,41.46,116900.0,36.5431,36.5519,36.5255,36.5255,116900.0
2012-02-08 13:35:00,41.47,41.56,41.46,41.55,156300.0,36.5343,36.6136,36.5255,36.6048,156300.0
2012-02-08 13:40:00,41.56,41.57,41.48,41.48,103500.0,36.6136,36.6224,36.5431,36.5431,103500.0
2012-02-08 13:45:00,41.48,41.55,41.47,41.55,95100.0,36.5431,36.6048,36.5343,36.6048,95100.0
2012-02-08 13:50:00,41.56,41.62,41.55,41.61,170000.0,36.6136,36.6665,36.6048,36.6576,170000.0
2012-02-08 13:55:00,41.6,41.61,41.52,41.54,123200.0,36.6488,36.6576,36.5784,36.596,123200.0
2012-02-08 14:00:00,41.53,41.58,41.51,41.57,207200.0,36.5872,36.6312,36.5696,36.6224,207200.0
2012-02-08 14:05:00,41.58,41.58,41.54,41.57,110100.0,36.6312,36.6312,36.596,36.6224,110100.0
2012-02-08 14:10:00,41.57,41.58,41.56,41.58,108200.0,36.6224,36.6312,36.6136,36.6312,108200.0
2012-02-08 14:15:00,41.58,41.6,41.56,41.57,106500.0,36.6312,36.6488,36.6136,36.6224,106500.0
2012-02-08 14:20:00,41.57,41.57,41.54,41.55,76200.0,36.6224,36.6224,36.596,36.6048,76200.0
2012-02-08 14:25:00,41.55,41.6,41.53,41.56,170400.0,36.6048,36.6488,36.5872,36.6136,170400.0
2012-02-08 14:30:00,41.56,41.56,41.44,41.47,224400.0,36.6136,36.6136,36.5079,36.5343,224400.0
2012-02-08 14:35:00,41.47,41.47,41.43,41.44,121200.0,36.5343,36.5343,36.4991,36.5079,121200.0
2012-02-08 14:40:00,41.44,41.5,41.4,41.48,131400.0,36.5079,36.5607,36.4726,36.5431,131400.0
2012-02-08 14:45:00,41.48,41.51,41.46,41.46,238200.0,36.5431,36.5696,36.5255,36.5255,238200.0
2012-02-08 14:50:00,41.46,41.47,41.41,41.44,130900.0,36.5255,36.5343,36.4815,36.5079,130900.0
2012-02-08 14:55:00,41.43,41.44,41.37,41.44,74500.0,36.4991,36.5079,36.4462,36.5079,74500.0
2012-02-08 15:00:00,41.44,41.44,41.36,41.39,120600.0,36.5079,36.5079,36.4374,36.4638,120600.0
2012-02-08 15:05:00,41.4,41.41,41.38,41.38,116100.0,36.4726,36.4815,36.455,36.455,116100.0
2012-02-08 15:10:00,41.39,41.4,41.33,41.37,156600.0,36.4638,36.4726,36.411,36.4462,156600.0
2012-02-08 15:15:00,41.37,41.37,41.32,41.34,89400.0,36.4462,36.4462,36.4022,36.4198,89400.0
2012-02-08 15:20:00,41.35,41.4,41.34,41.4,156800.0,36.4286,36.4726,36.4198,36.4726,156800.0
2012-02-08 15:25:00,41.4,41.42,41.31,41.33,240700.0,36.4726,36.4903,36.3934,36.411,240700.0
2012-02-08 15:30:00,41.33,41.38,41.33,41.35,160500.0,36.411,36.455,36.411,36.4286,160500.0
2012-02-08 15:35:00,41.35,41.38,41.33,41.35,169900.0,36.4286,36.455,36.411,36.4286,169900.0
2012-02-08 15:40:00,41.35,41.36,41.29,41.35,249500.0,36.4286,36.4374,36.3757,36.4286,249500.0
2012-02-08 15:45:00,41.35,41.36,41.27,41.29,319700.0,36.4286,36.4374,36.3581,36.3757,319700.0
2012-02-08 15:50:00,41.28,41.3,41.28,41.29,180000.0,36.3669,36.3845,36.3669,36.3757,180000.0
2012-02-08 15:55:00,41.29,41.3,41.25,41.28,635400.0,36.3757,36.3845,36.3405,36.3669,635400.0
2012-02-09 09:30:00,40.75,41.0,40.55,41.0,838000.0,35.9,36.1203,35.7238,36.1203,838000.0
2012-02-09 09:35:00,41.0,41.05,40.94,41.0,377500.0,36.1203,36.1643,36.0674,36.1203,377500.0
2012-02-09 09:40:00,41.0,41.0,40.91,40.98,150100.0,36.1203,36.1203,36.041,36.1026,150100.0
2012-02-09 09:45:00,40.99,40.99,40.93,40.94,154900.0,36.1114,36.1114,36.0586,36.0674,154900.0
2012-02-09 09:50:00,40.95,40.97,40.9,40.93,195400.0,36.0762,36.0938,36.0322,36.0586,195400.0
2012-02-09 09:55:00,40.93,40.94,40.83,40.9,201300.0,36.0586,36.0674,35.9705,36.0322,201300.0
2012-02-09 10:00:00,40.9,40.97,40.84,40.88,170800.0,36.0322,36.0938,35.9793,36.0145,170800.0
2012-02-09 10:05:00,40.88,40.92,40.78,40.8,158000.0,36.0145,36.0498,35.9264,35.9441,158000.0
2012-02-09 10:10:00,40.8,40.85,40.76,40.84,207100.0,35.9441,35.9881,35.9088,35.9793,207100.0
2012-02-09 10:15:00,40.83,40.88,40.82,40.86,185400.0,35.9705,36.0145,35.9617,35.9969,185400.0
2012-02-09 10:20:00,40.86,40.9,40.85,40.86,205100.0,35.9969,36.0322,35.9881,35.9969,205100.0
2012-02-09 10:25:00,40.86,40.92,40.85,40.92,216900.0,35.9969,36.0498,35.9881,36.0498,216900.0
2012-02-09 10:30:00,40.91,40.95,40.9,40.92,207800.0,36.041,36.0762,36.0322,36.0498,207800.0
2012-02-09 10:35:00,40.91,40.92,40.82,40.89,142000.0,36.041,36.0498,35.9617,36.0233,142000.0
2012-02-09 10:40:00,40.9,41.04,40.9,41.0,274500.0,36.0322,36.1555,36.0322,36.1203,274500.0
2012-02-09 10:45:00,41.0,41.15,40.99,41.14,141600.0,36.1203,36.2524,36.1114,36.2436,141600.0
2012-02-09 10:50:00,41.15,41.2,41.11,41.12,216200.0,36.2524,36.2964,36.2172,36.226,216200.0
2012-02-09 10:55:00,41.11,41.2,41.11,41.15,155300.0,36.2172,36.2964,36.2172,36.2524,155300.0
2012-02-09 11:00:00,41.16,41.2,41.16,41.2,145500.0,36.2612,36.2964,36.2612,36.2964,145500.0
2012-02-09 11:05:00,41.2,41.25,41.2,41.25,171700.0,36.2964,36.3405,36.2964,36.3405,171700.0
2012-02-09 11:10:00,41.25,41.35,41.24,41.35,267900.0,36.3405,36.4286,36.3317,36.4286,267900.0
2012-02-09 11:15:00,41.35,41.4,41.31,41.37,282100.0,36.4286,36.4726,36.3934,36.4462,282100.0
2012-02-09 11:20:00,41.38,41.48,41.36,41.41,330400.0,36.455,36.5431,36.4374,36.4815,330400.0
2012-02-09 11:25:00,41.41,41.41,41.3,41.31,110800.0,36.4815,36.4815,36.3845,36.3934,110800.0
2012-02-09 11:30:00,41.31,41.32,41.26,41.3,212000.0,36.3934,36.4022,36.3493,36.3845,212000.0
2012-02-09 11:35:00,41.3,41.37,41.3,41.31,137400.0,36.3845,36.4462,36.3845,36.3934,137400.0
2012-02-09 11:40:00,41.31,41.36,41.29,41.34,159000.0,36.3934,36.4374,36.3757,36.4198,159000.0
2012-02-09 11:45:00,41.34,41.44,41.31,41.41,142200.0,36.4198,36.5079,36.3934,36.4815,142200.0
2012-02-09 11:50:00,41.41,41.48,41.4,41.47,125700.0,36.4815,36.5431,36.4726,36.5343,125700.0
2012-02-09 11:55:00,41.47,41.49,41.46,41.47,87200.0,36.5343,36.5519,36.5255,36.5343,87200.0
2012-02-09 12:00:00,41.47,41.5,41.47,41.49,80100.0,36.5343,36.5607,36.5343,36.5519,80100.0
2012-02-09 12:05:00,41.48,41.48,41.37,41.39,204900.0,36.5431,36.5431,36.4462,36.4638,204900.0
2012-02-09 12:10:00,41.39,41.45,41.39,41.45,72400.0,36.4638,36.5167,36.4638,36.5167,72400.0
2012-02-09 12:15:00,41.44,41.46,41.43,41.43,148600.0,36.5079,36.5255,36.4991,36.4991,148600.0
2012-02-09 12:20:00,41.43,41.44,41.43,41.43,97600.0,36.4991,36.5079,36.4991,36.4991,97600.0
2012-02-09 12:25:00,41.43,41.45,41.41,41.43,156400.0,36.4991,36.5167,36.4815,36.4991,156400.0
2012-02-09 12:30:00,41.43,41.45,41.43,41.45,68100.0,36.4991,36.5167,36.4991,36.5167,68100.0
2012-02-09 12:35:00,41.45,41.45,41.41,41.44,174100.0,36.5167,36.5167,36.4815,36.5079,174100.0
2012-02-09 12:40:00,41.44,41.48,41.44,41.45,120800.0,36.5079,36.5431,36.5079,36.5167,120800.0
2012-02-09 12:45:00,41.44,41.49,41.44,41.47,61700.0,36.5079,36.5519,36.5079,36.5343,61700.0
2012-02-09 12:50:00,41.47,41.49,41.46,41.49,44500.0,36.5343,36.5519,36.5255,36.5519,44500.0
2012-02-09 12:55:00,41.49,41.5,41.45,41.48,86000.0,36.5519,36.5607,36.5167,36.5431,86000.0
2012-02-09 13:00:00,41.48,41.55,41.48,41.49,212600.0,36.5431,36.6048,36.5431,36.5519,212600.0
2012-02-09 13:05:00,41.5,41.52,41.48,41.5,187700.0,36.5607,36.5784,36.5431,36.5607,187700.0
2012-02-09 13:10:00,41.5,41.56,41.49,41.49,75500.0,36.5607,36.6136,36.5519,36.5519,75500.0
2012-02-09 13:15:00,41.5,41.55,41.48,41.49,141500.0,36.5607,36.6048,36.5431,36.5519,141500.0
2012-02-09 13:20:00,41.48,41.55,41.47,41.55,135500.0,36.5431,36.6048,36.5343,36.6048,135500.0
2012-02-09 13:25:00,41.55,41.6,41.55,41.59,160400.0,36.6048,36.6488,36.6048,36.64,160400.0
2012-02-09 13:30:00,41.59,41.59,41.5,41.54,124800.0,36.64,36.64,36.5607,36.596,124800.0
2012-02-09 13:35:00,41.54,41.58,41.52,41.57,128000.0,36.596,36.6312,36.5784,36.6224,128000.0
2012-02-09 13:40:00,41.57,41.6,41.56,41.57,78000.0,36.6224,36.6488,36.6136,36.6224,78000.0
2012-02-09 13:45:00,41.57,41.62,41.56,41.6,88300.0,36.6224,36.6665,36.6136,36.6488,88300.0
2012-02-09 13:50:00,41.59,41.64,41.58,41.61,88500.0,36.64,36.6841,36.6312,36.6576,88500.0
2012-02-09 13:55:00,41.61,41.63,41.59,41.62,96800.0,36.6576,36.6753,36.64,36.6665,96800.0
2012-02-09 14:00:00,41.63,41.63,41.59,41.62,83300.0,36.6753,36.6753,36.64,36.6665,83300.0
2012-02-09 14:05:00,41.62,41.63,41.6,41.63,115700.0,36.6665,36.6753,36.6488,36.6753,115700.0
2012-02-09 14:10:00,41.63,41.64,41.59,41.6,98700.0,36.6753,36.6841,36.64,36.6488,98700.0
2012-02-09 14:15:00,41.59,41.6,41.56,41.56,80500.0,36.64,36.6488,36.6136,36.6136,80500.0
2012-02-09 14:20:00,41.57,41.59,41.52,41.54,170400.0,36.6224,36.64,36.5784,36.596,170400.0
2012-02-09 14:25:00,41.53,41.58,41.53,41.56,119500.0,36.5872,36.6312,36.5872,36.6136,119500.0
2012-02-09 14:30:00,41.56,41.57,41.54,41.56,56700.0,36.6136,36.6224,36.596,36.6136,56700.0
2012-02-09 14:35:00,41.57,41.59,41.54,41.55,131700.0,36.6224,36.64,36.596,36.6048,131700.0
2012-02-09 14:40:00,41.54,41.55,41.52,41.54,99100.0,36.596,36.6048,36.5784,36.596,99100.0
2012-02-09 14:45:00,41.53,41.56,41.53,41.55,50000.0,36.5872,36.6136,36.5872,36.6048,50000.0
2012-02-09 14:50:00,41.55,41.57,41.55,41.56,98800.0,36.6048,36.6224,36.6048,36.6136,98800.0
2012-02-09 14:55:00,41.56,41.57,41.55,41.55,58300.0,36.6136,36.6224,36.6048,36.6048,58300.0
2012-02-09 15:00:00,41.56,41.56,41.53,41.55,138000.0,36.6136,36.6136,36.5872,36.6048,138000.0
2012-02-09 15:05:00,41.56,41.6,41.55,41.6,94600.0,36.6136,36.6488,36.6048,36.6488,94600.0
2012-02-09 15:10:00,41.6,41.6,41.54,41.55,105800.0,36.6488,36.6488,36.596,36.6048,105800.0
2012-02-09 15:15:00,41.55,41.57,41.52,41.52,128500.0,36.6048,36.6224,36.5784,36.5784,128500.0
2012-02-09 15:20:00,41.52,41.56,41.51,41.55,136400.0,36.5784,36.6136,36.5696,36.6048,136400.0
2012-02-09 15:25:00,41.55,41.58,41.55,41.56,136000.0,36.6048,36.6312,36.6048,36.6136,136000.0
2012-02-09 15:30:00,41.56,41.56,41.52,41.56,214000.0,36.6136,36.6136,36.5784,36.6136,214000.0
2012-02-09 15:35:00,41.55,41.58,41.53,41.57,98600.0,36.6048,36.6312,36.5872,36.6224,98600.0
2012-02-09 15:40:00,41.57,41.58,41.49,41.52,234800.0,36.6224,36.6312,36.5519,36.5784,234800.0
2012-02-09 15:45:00,41.52,41.52,41.49,41.5,278900.0,36.5784,36.5784,36.5519,36.5607,278900.0
2012-02-09 15:50:00,41.5,41.52,41.49,41.52,177400.0,36.5607,36.5784,36.5519,36.5784,177400.0
2012-02-09 15:55:00,41.51,41.53,41.48,41.53,713300.0,36.5696,36.5872,36.5431,36.5872,713300.0
2012-02-10 09:30:00,40.94,41.09,40.83,41.08,346700.0,36.0674,36.1995,35.9705,36.1907,346700.0
2012-02-10 09:35:00,41.08,41.12,40.97,41.11,99100.0,36.1907,36.226,36.0938,36.2172,99100.0
2012-02-10 09:40:00,41.1,41.23,41.07,41.2,166300.0,36.2083,36.3229,36.1819,36.2964,166300.0
2012-02-10 09:45:00,41.21,41.31,41.2,41.23,396300.0,36.3053,36.3934,36.2964,36.3229,396300.0
2012-02-10 09:50:00,41.23,41.27,41.21,41.24,178300.0,36.3229,36.3581,36.3053,36.3317,178300.0
2012-02-10 09:55:00,41.24,41.27,41.11,41.11,241000.0,36.3317,36.3581,36.2172,36.2172,241000.0
2012-02-10 10:00:00,41.11,41.16,41.1,41.13,205700.0,36.2172,36.2612,36.2083,36.2348,205700.0
2012-02-10 10:05:00,41.12,41.16,41.08,41.09,230200.0,36.226,36.2612,36.1907,36.1995,230200.0
2012-02-10 10:10:00,41.09,41.11,41.05,41.08,158000.0,36.1995,36.2172,36.1643,36.1907,158000.0
2012-02-10 10:15:00,41.07,41.15,41.07,41.12,130900.0,36.1819,36.2524,36.1819,36.226,130900.0
2012-02-10 10:20:00,41.12,41.17,41.1,41.16,87200.0,36.226,36.27,36.2083,36.2612,87200.0
2012-02-10 10:25:00,41.16,41.21,41.15,41.2,77500.0,36.2612,36.3053,36.2524,36.2964,77500.0
2012-02-10 10:30:00,41.2,41.21,41.17,41.18,82700.0,36.2964,36.3053,36.27,36.2788,82700.0
2012-02-10 10:35:00,41.19,41.22,41.19,41.19,145200.0,36.2876,36.3141,36.2876,36.2876,145200.0
2012-02-10 10:40:00,41.19,41.22,41.17,41.21,103300.0,36.2876,36.3141,36.27,36.3053,103300.0
2012-02-10 10:45:00,41.22,41.22,41.17,41.19,201100.0,36.3141,36.3141,36.27,36.2876,201100.0
2012-02-10 10:50:00,41.19,41.21,41.15,41.19,114900.0,36.2876,36.3053,36.2524,36.2876,114900.0
2012-02-10 10:55:00,41.19,41.27,41.17,41.27,128800.0,36.2876,36.3581,36.27,36.3581,128800.0
2012-02-10 11:00:00,41.27,41.29,41.23,41.23,75500.0,36.3581,36.3757,36.3229,36.3229,75500.0
2012-02-10 11:05:00,41.24,41.28,41.23,41.27,82500.0,36.3317,36.3669,36.3229,36.3581,82500.0
2012-02-10 11:10:00,41.26,41.28,41.24,41.24,60500.0,36.3493,36.3669,36.3317,36.3317,60500.0
2012-02-10 11:15:00,41.25,41.27,41.22,41.27,87200.0,36.3405,36.3581,36.3141,36.3581,87200.0
2012-02-10 11:20:00,41.27,41.29,41.24,41.27,71100.0,36.3581,36.3757,36.3317,36.3581,71100.0
2012-02-10 11:25:00,41.27,41.27,41.23,41.24,72000.0,36.3581,36.3581,36.3229,36.3317,72000.0
2012-02-10 11:30:00,41.24,41.26,41.22,41.22,174400.0,36.3317,36.3493,36.3141,36.3141,174400.0
2012-02-10 11:35:00,41.22,41.27,41.21,41.26,108200.0,36.3141,36.3581,36.3053,36.3493,108200.0
2012-02-10 11:40:00,41.25,41.29,41.25,41.29,72100.0,36.3405,36.3757,36.3405,36.3757,72100.0
2012-02-10 11:45:00,41.29,41.35,41.28,41.35,33200.0,36.3757,36.4286,36.3669,36.4286,33200.0
2012-02-10 11:50:00,41.35,41.35,41.32,41.34,66100.0,36.4286,36.4286,36.4022,36.4198,66100.0
2012-02-10 11:55:00,41.34,41.35,41.3,41.3,72200.0,36.4198,36.4286,36.3845,36.3845,72200.0
2012-02-10 12:00:00,41.3,41.32,41.29,41.3,67500.0,36.3845,36.4022,36.3757,36.3845,67500.0
2012-02-10 12:05:00,41.3,41.34,41.3,41.3,71600.0,36.3845,36.4198,36.3845,36.3845,71600.0
2012-02-10 12:10:00,41.3,41.31,41.3,41.31,47600.0,36.3845,36.3934,36.3845,36.3934,47600.0
2012-02-10 12:15:00,41.3,41.31,41.3,41.31,19400.0,36.3845,36.3934,36.3845,36.3934,19400.0
2012-02-10 12:20:00,41.3,41.34,41.3,41.3,72900.0,36.3845,36.4198,36.3845,36.3845,72900.0
2012-02-10 12:25:00,41.31,41.34,41.3,41.34,90500.0,36.3934,36.4198,36.3845,36.4198,90500.0
2012-02-10 12:30:00,41.34,41.37,41.32,41.36,79900.0,36.4198,36.4462,36.4022,36.4374,79900.0
2012-02-10 12:35:00,41.36,41.37,41.35,41.35,53600.0,36.4374,36.4462,36.4286,36.4286,53600.0
2012-02-10 12:40:00,41.36,41.38,41.34,41.37,53700.0,36.4374,36.455,36.4198,36.4462,53700.0
2012-02-10 12:45:00,41.36,41.39,41.34,41.34,93200.0,36.4374,36.4638,36.4198,36.4198,93200.0
2012-02-10 12:50:00,41.34,41.38,41.34,41.36,74900.0,36.4198,36.455,36.4198,36.4374,74900.0
2012-02-10 12:55:00,41.37,41.39,41.35,41.35,57000.0,36.4462,36.4638,36.4286,36.4286,57000.0
2012-02-10 13:00:00,41.36,41.39,41.34,41.38,89000.0,36.4374,36.4638,36.4198,36.455,89000.0
2012-02-10 13:05:00,41.37,41.44,41.36,41.41,136200.0,36.4462,36.5079,36.4374,36.4815,136200.0
2012-02-10 13:10:00,41.42,41.44,41.4,41.42,50100.0,36.4903,36.5079,36.4726,36.4903,50100.0
2012-02-10 13:15:00,41.43,41.43,41.35,41.37,141900.0,36.4991,36.4991,36.4286,36.4462,141900.0
2012-02-10 13:20:00,41.37,41.37,41.32,41.33,37200.0,36.4462,36.4462,36.4022,36.411,37200.0
2012-02-10 13:25:00,41.33,41.38,41.32,41.36,86200.0,36.411,36.455,36.4022,36.4374,86200.0
2012-02-10 13:30:00,41.36,41.36,41.31,41.34,46000.0,36.4374,36.4374,36.3934,36.4198,46000.0
2012-02-10 13:35:00,41.33,41.34,41.27,41.27,79100.0,36.411,36.4198,36.3581,36.3581,79100.0
2012-02-10 13:40:00,41.27,41.3,41.26,41.3,153300.0,36.3581,36.3845,36.3493,36.3845,153300.0
2012-02-10 13:45:00,41.29,41.3,41.26,41.29,79200.0,36.3757,36.3845,36.3493,36.3757,79200.0
2012-02-10 13:50:00,41.28,41.29,41.26,41.29,76300.0,36.3669,36.3757,36.3493,36.3757,76300.0
2012-02-10 13:55:00,41.28,41.29,41.26,41.26,51600.0,36.3669,36.3757,36.3493,36.3493,51600.0
2012-02-10 14:00:00,41.26,41.31,41.25,41.3,75400.0,36.3493,36.3934,36.3405,36.3845,75400.0
2012-02-10 14:05:00,41.3,41.32,41.29,41.32,83400.0,36.3845,36.4022,36.3757,36.4022,83400.0
2012-02-10 14:10:00,41.33,41.34,41.3,41.32,61900.0,36.411,36.4198,36.3845,36.4022,61900.0
2012-02-10 14:15:00,41.31,41.35,41.29,41.34,131100.0,36.3934,36.4286,36.3757,36.4198,131100.0
2012-02-10 14:20:00,41.34,41.36,41.31,41.31,134700.0,36.4198,36.4374,36.3934,36.3934,134700.0
2012-02-10 14:25:00,41.31,41.38,41.31,41.38,120100.0,36.3934,36.455,36.3934,36.455,120100.0
2012-02-10 14:30:00,41.39,41.4,41.34,41.36,98200.0,36.4638,36.4726,36.4198,36.4374,98200.0
2012-02-10 14:35:00,41.36,41.37,41.33,41.33,105100.0,36.4374,36.4462,36.411,36.411,105100.0
2012-02-10 14:40:00,41.34,41.34,41.3,41.32,73200.0,36.4198,36.4198,36.3845,36.4022,73200.0
2012-02-10 14:45:00,41.31,41.33,41.29,41.3,70900.0,36.3934,36.411,36.3757,36.3845,70900.0
2012-02-10 14:50:00,41.3,41.31,41.3,41.3,62400.0,36.3845,36.3934,36.3845,36.3845,62400.0
2012-02-10 14:55:00,41.3,41.31,41.28,41.28,66700.0,36.3845,36.3934,36.3669,36.3669,66700.0
2012-02-10 15:00:00,41.28,41.33,41.27,41.32,147300.0,36.3669,36.411,36.3581,36.4022,147300.0
2012-02-10 15:05:00,41.32,41.32,41.28,41.28,119200.0,36.4022,36.4022,36.3669,36.3669,119200.0
2012-02-10 15:10:00,41.29,41.31,41.26,41.31,151200.0,36.3757,36.3934,36.3493,36.3934,151200.0
2012-02-10 15:15:00,41.31,41.35,41.29,41.33,176300.0,36.3934,36.4286,36.3757,36.411,176300.0
2012-02-10 15:20:00,41.33,41.33,41.3,41.3,68400.0,36.411,36.411,36.3845,36.3845,68400.0
2012-02-10 15:25:00,41.3,41.34,41.27,41.34,169600.0,36.3845,36.4198,36.3581,36.4198,169600.0
2012-02-10 15:30:00,41.33,41.36,41.31,41.35,262800.0,36.411,36.4374,36.3934,36.4286,262800.0
2012-02-10 15:35:00,41.36,41.37,41.3,41.33,148900.0,36.4374,36.4462,36.3845,36.411,148900.0
2012-02-10 15:40:00,41.33,41.37,41.31,41.36,142000.0,36.411,36.4462,36.3934,36.4374,142000.0
2012-02-10 15:45:00,41.36,41.42,41.35,41.35,280300.0,36.4374,36.4903,36.4286,36.4286,280300.0
2012-02-10 15:50:00,41.35,41.39,41.34,41.39,266500.0,36.4286,36.4638,36.4198,36.4638,266500.0
2012-02-10 15:55:00,41.39,41.45,41.38,41.44,426700.0,36.4638,36.5167,36.455,36.5079,426700.0
2012-02-13 09:30:00,41.62,41.74,41.59,41.67,297900.0,36.6665,36.7722,36.64,36.7105,297900.0
2012-02-13 09:35:00,41.68,41.76,41.62,41.76,122100.0,36.7193,36.7898,36.6665,36.7898,122100.0
2012-02-13 09:40:00,41.76,41.76,41.69,41.7,112300.0,36.7898,36.7898,36.7281,36.7369,112300.0
2012-02-13 09:45:00,41.7,41.8,41.69,41.8,226800.0,36.7369,36.825,36.7281,36.825,226800.0
2012-02-13 09:50:00,41.79,41.81,41.76,41.79,150400.0,36.8162,36.8338,36.7898,36.8162,150400.0
2012-02-13 09:55:00,41.78,41.81,41.76,41.78,163500.0,36.8074,36.8338,36.7898,36.8074,163500.0
2012-02-13 10:00:00,41.78,41.84,41.77,41.82,125800.0,36.8074,36.8603,36.7986,36.8427,125800.0
2012-02-13 10:05:00,41.82,41.92,41.82,41.92,390900.0,36.8427,36.9308,36.8427,36.9308,390900.0
2012-02-13 10:10:00,41.91,41.92,41.85,41.86,173700.0,36.9219,36.9308,36.8691,36.8779,173700.0
2012-02-13 10:15:00,41.85,41.85,41.77,41.79,204300.0,36.8691,36.8691,36.7986,36.8162,204300.0
2012-02-13 10:20:00,41.79,41.84,41.75,41.83,164000.0,36.8162,36.8603,36.781,36.8515,164000.0
2012-02-13 10:25:00,41.83,41.86,41.81,41.81,79000.0,36.8515,36.8779,36.8338,36.8338,79000.0
2012-02-13 10:30:00,41.82,41.83,41.72,41.74,220200.0,36.8427,36.8515,36.7546,36.7722,220200.0
2012-02-13 10:35:00,41.75,41.78,41.74,41.74,170100.0,36.781,36.8074,36.7722,36.7722,170100.0
2012-02-13 10:40:00,41.75,41.8,41.71,41.74,180300.0,36.781,36.825,36.7457,36.7722,180300.0
2012-02-13 10:45:00,41.75,41.75,41.68,41.69,150900.0,36.781,36.781,36.7193,36.7281,150900.0
2012-02-13 10:50:00,41.69,41.78,41.68,41.76,79700.0,36.7281,36.8074,36.7193,36.7898,79700.0
2012-02-13 10:55:00,41.75,41.81,41.75,41.8,81900.0,36.781,36.8338,36.781,36.825,81900.0
2012-02-13 11:00:00,41.8,41.81,41.72,41.75,105900.0,36.825,36.8338,36.7546,36.781,105900.0
2012-02-13 11:05:00,41.75,41.77,41.74,41.77,54500.0,36.781,36.7986,36.7722,36.7986,54500.0
2012-02-13 11:10:00,41.77,41.79,41.75,41.77,78800.0,36.7986,36.8162,36.781,36.7986,78800.0
2012-02-13 11:15:00,41.76,41.77,41.71,41.71,31500.0,36.7898,36.7986,36.7457,36.7457,31500.0
2012-02-13 11:20:00,41.72,41.75,41.68,41.74,80700.0,36.7546,36.781,36.7193,36.7722,80700.0
2012-02-13 11:25:00,41.74,41.75,41.71,41.73,65500.0,36.7722,36.781,36.7457,36.7634,65500.0
2012-02-13 11:30:00,41.73,41.76,41.73,41.76,47900.0,36.7634,36.7898,36.7634,36.7898,47900.0
2012-02-13 11:35:00,41.75,41.78,41.74,41.78,80900.0,36.781,36.8074,36.7722,36.8074,80900.0
2012-02-13 11:40:00,41.77,41.79,41.77,41.77,47600.0,36.7986,36.8162,36.7986,36.7986,47600.0
2012-02-13 11:45:00,41.77,41.8,41.74,41.79,82000.0,36.7986,36.825,36.7722,36.8162,82000.0
2012-02-13 11:50:00,41.79,41.79,41.75,41.76,55500.0,36.8162,36.8162,36.781,36.7898,55500.0
2012-02-13 11:55:00,41.76,41.78,41.75,41.77,93600.0,36.7898,36.8074,36.781,36.7986,93600.0
2012-02-13 12:00:00,41.77,41.78,41.77,41.77,33100.0,36.7986,36.8074,36.7986,36.7986,33100.0
2012-02-13 12:05:00,41.78,41.78,41.75,41.76,84100.0,36.8074,36.8074,36.781,36.7898,84100.0
2012-02-13 12:10:00,41.76,41.78,41.76,41.77,76200.0,36.7898,36.8074,36.7898,36.7986,76200.0
2012-02-13 12:15:00,41.77,41.78,41.76,41.77,66200.0,36.7986,36.8074,36.7898,36.7986,66200.0
2012-02-13 12:20:00,41.77,41.78,41.75,41.77,91500.0,36.7986,36.8074,36.781,36.7986,91500.0
2012-02-13 12:25:00,41.77,41.8,41.76,41.77,109600.0,36.7986,36.825,36.7898,36.7986,109600.0
2012-02-13 12:30:00,41.76,41.76,41.74,41.75,132100.0,36.7898,36.7898,36.7722,36.781,132100.0
2012-02-13 12:35:00,41.75,41.76,41.73,41.74,118200.0,36.781,36.7898,36.7634,36.7722,118200.0
2012-02-13 12:40:00,41.75,41.76,41.73,41.76,77300.0,36.781,36.7898,36.7634,36.7898,77300.0
2012-02-13 12:45:00,41.76,41.76,41.71,41.74,135500.0,36.7898,36.7898,36.7457,36.7722,135500.0
2012-02-13 12:50:00,41.73,41.74,41.71,41.73,57300.0,36.7634,36.7722,36.7457,36.7634,57300.0
2012-02-13 12:55:00,41.74,41.74,41.73,41.74,23600.0,36.7722,36.7722,36.7634,36.7722,23600.0
2012-02-13 13:00:00,41.73,41.79,41.73,41.78,102500.0,36.7634,36.8162,36.7634,36.8074,102500.0
2012-02-13 13:05:00,41.79,41.8,41.76,41.79,69700.0,36.8162,36.825,36.7898,36.8162,69700.0
2012-02-13 13:10:00,41.8,41.84,41.79,41.84,173200.0,36.825,36.8603,36.8162,36.8603,173200.0
2012-02-13 13:15:00,41.84,41.85,41.8,41.81,90200.0,36.8603,36.8691,36.825,36.8338,90200.0
2012-02-13 13:20:00,41.8,41.82,41.78,41.8,53300.0,36.825,36.8427,36.8074,36.825,53300.0
2012-02-13 13:25:00,41.79,41.83,41.78,41.83,51100.0,36.8162,36.8515,36.8074,36.8515,51100.0
2012-02-13 13:30:00,41.83,41.84,41.8,41.84,85400.0,36.8515,36.8603,36.825,36.8603,85400.0
2012-02-13 13:35:00,41.84,41.85,41.8,41.81,50500.0,36.8603,36.8691,36.825,36.8338,50500.0
2012-02-13 13:40:00,41.8,41.85,41.8,41.85,63300.0,36.825,36.8691,36.825,36.8691,63300.0
2012-02-13 13:45:00,41.84,41.86,41.84,41.85,70100.0,36.8603,36.8779,36.8603,36.8691,70100.0
2012-02-13 13:50:00,41.85,41.87,41.84,41.84,279800.0,36.8691,36.8867,36.8603,36.8603,279800.0
2012-02-13 13:55:00,41.84,41.86,41.83,41.86,91200.0,36.8603,36.8779,36.8515,36.8779,91200.0
2012-02-13 14:00:00,41.86,41.86,41.83,41.84,116100.0,36.8779,36.8779,36.8515,36.8603,116100.0
2012-02-13 14:05:00,41.84,41.86,41.83,41.86,70600.0,36.8603,36.8779,36.8515,36.8779,70600.0
2012-02-13 14:10:00,41.86,41.86,41.85,41.85,51700.0,36.8779,36.8779,36.8691,36.8691,51700.0
2012-02-13 14:15:00,41.85,41.86,41.85,41.85,31700.0,36.8691,36.8779,36.8691,36.8691,31700.0
2012-02-13 14:20:00,41.86,41.86,41.84,41.85,66200.0,36.8779,36.8779,36.8603,36.8691,66200.0
2012-02-13 14:25:00,41.85,41.86,41.84,41.85,79100.0,36.8691,36.8779,36.8603,36.8691,79100.0
2012-02-13 14:30:00,41.85,41.86,41.84,41.85,47100.0,36.8691,36.8779,36.8603,36.8691,47100.0
2012-02-13 14:35:00,41.85,41.87,41.84,41.86,121100.0,36.8691,36.8867,36.8603,36.8779,121100.0
2012-02-13 14:40:00,41.86,41.88,41.86,41.87,96200.0,36.8779,36.8955,36.8779,36.8867,96200.0
2012-02-13 14:45:00,41.86,41.87,41.79,41.79,70400.0,36.8779,36.8867,36.8162,36.8162,70400.0
2012-02-13 14:50:00,41.79,41.82,41.79,41.81,92100.0,36.8162,36.8427,36.8162,36.8338,92100.0
2012-02-13 14:55:00,41.8,41.84,41.8,41.84,97900.0,36.825,36.8603,36.825,36.8603,97900.0
2012-02-13 15:00:00,41.84,41.86,41.83,41.85,95200.0,36.8603,36.8779,36.8515,36.8691,95200.0
2012-02-13 15:05:00,41.84,41.86,41.82,41.85,88000.0,36.8603,36.8779,36.8427,36.8691,88000.0
2012-02-13 15:10:00,41.84,41.88,41.84,41.88,81200.0,36.8603,36.8955,36.8603,36.8955,81200.0
2012-02-13 15:15:00,41.88,41.89,41.85,41.85,63200.0,36.8955,36.9043,36.8691,36.8691,63200.0
2012-02-13 15:20:00,41.85,41.86,41.84,41.85,62500.0,36.8691,36.8779,36.8603,36.8691,62500.0
2012-02-13 15:25:00,41.86,41.86,41.84,41.85,69800.0,36.8779,36.8779,36.8603,36.8691,69800.0
2012-02-13 15:30:00,41.84,41.85,41.83,41.85,101800.0,36.8603,36.8691,36.8515,36.8691,101800.0
2012-02-13 15:35:00,41.85,41.85,41.81,41.81,146300.0,36.8691,36.8691,36.8338,36.8338,146300.0
2012-02-13 15:40:00,41.8,41.81,41.77,41.8,166000.0,36.825,36.8338,36.7986,36.825,166000.0
2012-02-13 15:45:00,41.79,41.8,41.74,41.75,217600.0,36.8162,36.825,36.7722,36.781,217600.0
2012-02-13 15:50:00,41.76,41.78,41.74,41.77,186400.0,36.7898,36.8074,36.7722,36.7986,186400.0
2012-02-13 15:55:00,41.76,41.8,41.76,41.79,286300.0,36.7898,36.825,36.7898,36.8162,286300.0
2012-02-14 09:30:00,41.5,41.61,41.47,41.52,377800.0,36.5607,36.6576,36.5343,36.5784,377800.0
2012-02-14 09:35:00,41.52,41.56,41.47,41.51,102400.0,36.5784,36.6136,36.5343,36.5696,102400.0
2012-02-14 09:40:00,41.52,41.6,41.51,41.58,105900.0,36.5784,36.6488,36.5696,36.6312,105900.0
2012-02-14 09:45:00,41.58,41.62,41.55,41.56,123300.0,36.6312,36.6665,36.6048,36.6136,123300.0
2012-02-14 09:50:00,41.55,41.59,41.47,41.48,109100.0,36.6048,36.64,36.5343,36.5431,109100.0
2012-02-14 09:55:00,41.48,41.55,41.48,41.52,176100.0,36.5431,36.6048,36.5431,36.5784,176100.0
2012-02-14 10:00:00,41.52,41.54,41.46,41.51,773300.0,36.5784,36.596,36.5255,36.5696,773300.0
2012-02-14 10:05:00,41.5,41.54,41.45,41.45,127700.0,36.5607,36.596,36.5167,36.5167,127700.0
2012-02-14 10:10:00,41.45,41.5,41.43,41.5,70600.0,36.5167,36.5607,36.4991,36.5607,70600.0
2012-02-14 10:15:00,41.5,41.53,41.47,41.5,122200.0,36.5607,36.5872,36.5343,36.5607,122200.0
2012-02-14 10:20:00,41.5,41.52,41.47,41.49,86600.0,36.5607,36.5784,36.5343,36.5519,86600.0
2012-02-14 10:25:00,41.49,41.5,41.46,41.48,47500.0,36.5519,36.5607,36.5255,36.5431,47500.0
2012-02-14 10:30:00,41.47,41.51,41.43,41.5,73400.0,36.5343,36.5696,36.4991,36.5607,73400.0
2012-02-14 10:35:00,41.5,41.51,41.46,41.46,35000.0,36.5607,36.5696,36.5255,36.5255,35000.0
2012-02-14 10:40:00,41.46,41.47,41.41,41.45,50400.0,36.5255,36.5343,36.4815,36.5167,50400.0
2012-02-14 10:45:00,41.44,41.45,41.41,41.42,143000.0,36.5079,36.5167,36.4815,36.4903,143000.0
2012-02-14 10:50:00,41.42,41.43,41.35,41.36,106700.0,36.4903,36.4991,36.4286,36.4374,106700.0
2012-02-14 10:55:00,41.36,41.39,41.31,41.38,98000.0,36.4374,36.4638,36.3934,36.455,98000.0
2012-02-14 11:00:00,41.39,41.4,41.35,41.35,46900.0,36.4638,36.4726,36.4286,36.4286,46900.0
2012-02-14 11:05:00,41.35,41.39,41.34,41.37,62900.0,36.4286,36.4638,36.4198,36.4462,62900.0
2012-02-14 11:10:00,41.37,41.37,41.33,41.36,55800.0,36.4462,36.4462,36.411,36.4374,55800.0
2012-02-14 11:15:00,41.36,41.38,41.33,41.33,28300.0,36.4374,36.455,36.411,36.411,28300.0
2012-02-14 11:20:00,41.32,41.33,41.28,41.29,51500.0,36.4022,36.411,36.3669,36.3757,51500.0
2012-02-14 11:25:00,41.28,41.34,41.26,41.34,73400.0,36.3669,36.4198,36.3493,36.4198,73400.0
2012-02-14 11:30:00,41.34,41.38,41.34,41.35,42000.0,36.4198,36.455,36.4198,36.4286,42000.0
2012-02-14 11:35:00,41.35,41.38,41.35,41.38,18000.0,36.4286,36.455,36.4286,36.455,18000.0
2012-02-14 11:40:00,41.38,41.43,41.38,41.39,48000.0,36.455,36.4991,36.455,36.4638,48000.0
2012-02-14 11:45:00,41.39,41.48,41.36,41.48,126500.0,36.4638,36.5431,36.4374,36.5431,126500.0
2012-02-14 11:50:00,41.48,41.5,41.45,41.47,65400.0,36.5431,36.5607,36.5167,36.5343,65400.0
2012-02-14 11:55:00,41.46,41.47,41.43,41.43,34100.0,36.5255,36.5343,36.4991,36.4991,34100.0
2012-02-14 12:00:00,41.43,41.45,41.43,41.44,53200.0,36.4991,36.5167,36.4991,36.5079,53200.0
2012-02-14 12:05:00,41.45,41.5,41.45,41.47,121700.0,36.5167,36.5607,36.5167,36.5343,121700.0
2012-02-14 12:10:00,41.47,41.48,41.46,41.47,85800.0,36.5343,36.5431,36.5255,36.5343,85800.0
2012-02-14 12:15:00,41.46,41.46,41.42,41.42,18100.0,36.5255,36.5255,36.4903,36.4903,18100.0
2012-02-14 12:20:00,41.43,41.45,41.43,41.44,19500.0,36.4991,36.5167,36.4991,36.5079,19500.0
2012-02-14 12:25:00,41.44,41.44,41.42,41.42,20600.0,36.5079,36.5079,36.4903,36.4903,20600.0
2012-02-14 12:30:00,41.43,41.43,41.41,41.43,27600.0,36.4991,36.4991,36.4815,36.4991,27600.0
2012-02-14 12:35:00,41.42,41.49,41.42,41.48,42900.0,36.4903,36.5519,36.4903,36.5431,42900.0
2012-02-14 12:40:00,41.47,41.5,41.47,41.5,40100.0,36.5343,36.5607,36.5343,36.5607,40100.0
2012-02-14 12:45:00,41.5,41.51,41.49,41.49,63800.0,36.5607,36.5696,36.5519,36.5519,63800.0
2012-02-14 12:50:00,41.48,41.5,41.47,41.48,40000.0,36.5431,36.5607,36.5343,36.5431,40000.0
2012-02-14 12:55:00,41.47,41.48,41.45,41.47,107100.0,36.5343,36.5431,36.5167,36.5343,107100.0
2012-02-14 13:00:00,41.47,41.51,41.45,41.48,173900.0,36.5343,36.5696,36.5167,36.5431,173900.0
2012-02-14 13:05:00,41.5,41.52,41.45,41.46,122400.0,36.5607,36.5784,36.5167,36.5255,122400.0
2012-02-14 13:10:00,41.46,41.51,41.46,41.49,78200.0,36.5255,36.5696,36.5255,36.5519,78200.0
2012-02-14 13:15:00,41.5,41.5,41.46,41.47,71000.0,36.5607,36.5607,36.5255,36.5343,71000.0
2012-02-14 13:20:00,41.47,41.5,41.46,41.48,69400.0,36.5343,36.5607,36.5255,36.5431,69400.0
2012-02-14 13:25:00,41.48,41.5,41.48,41.48,46400.0,36.5431,36.5607,36.5431,36.5431,46400.0
2012-02-14 13:30:00,41.48,41.53,41.48,41.48,86100.0,36.5431,36.5872,36.5431,36.5431,86100.0
2012-02-14 13:35:00,41.48,41.51,41.47,41.51,148000.0,36.5431,36.5696,36.5343,36.5696,148000.0
2012-02-14 13:40:00,41.5,41.53,41.5,41.51,118000.0,36.5607,36.5872,36.5607,36.5696,118000.0
2012-02-14 13:45:00,41.51,41.51,41.49,41.5,93600.0,36.5696,36.5696,36.5519,36.5607,93600.0
2012-02-14 13:50:00,41.49,41.5,41.45,41.45,82500.0,36.5519,36.5607,36.5167,36.5167,82500.0
2012-02-14 13:55:00,41.45,41.48,41.45,41.48,19800.0,36.5167,36.5431,36.5167,36.5431,19800.0
2012-02-14 14:00:00,41.48,41.5,41.48,41.48,33200.0,36.5431,36.5607,36.5431,36.5431,33200.0
2012-02-14 14:05:00,41.48,41.51,41.45,41.46,58700.0,36.5431,36.5696,36.5167,36.5255,58700.0
2012-02-14 14:10:00,41.46,41.51,41.46,41.47,110400.0,36.5255,36.5696,36.5255,36.5343,110400.0
2012-02-14 14:15:00,41.46,41.47,41.45,41.46,84100.0,36.5255,36.5343,36.5167,36.5255,84100.0
2012-02-14 14:20:00,41.47,41.47,41.42,41.42,73200.0,36.5343,36.5343,36.4903,36.4903,73200.0
2012-02-14 14:25:00,41.42,41.46,41.42,41.42,61000.0,36.4903,36.5255,36.4903,36.4903,61000.0
2012-02-14 14:30:00,41.42,41.42,41.34,41.37,121200.0,36.4903,36.4903,36.4198,36.4462,121200.0
2012-02-14 14:35:00,41.37,41.42,41.36,41.39,68200.0,36.4462,36.4903,36.4374,36.4638,68200.0
2012-02-14 14:40:00,41.4,41.41,41.35,41.36,45600.0,36.4726,36.4815,36.4286,36.4374,45600.0
2012-02-14 14:45:00,41.37,41.39,41.32,41.33,72000.0,36.4462,36.4638,36.4022,36.411,72000.0
2012-02-14 14:50:00,41.33,41.37,41.33,41.37,22400.0,36.411,36.4462,36.411,36.4462,22400.0
2012-02-14 14:55:00,41.37,41.39,41.37,41.39,68300.0,36.4462,36.4638,36.4462,36.4638,68300.0
2012-02-14 15:00:00,41.39,41.45,41.39,41.44,66200.0,36.4638,36.5167,36.4638,36.5079,66200.0
2012-02-14 15:05:00,41.44,41.44,41.41,41.41,38000.0,36.5079,36.5079,36.4815,36.4815,38000.0
2012-02-14 15:10:00,41.41,41.42,41.37,41.37,45100.0,36.4815,36.4903,36.4462,36.4462,45100.0
2012-02-14 15:15:00,41.37,41.37,41.34,41.34,27700.0,36.4462,36.4462,36.4198,36.4198,27700.0
2012-02-14 15:20:00,41.34,41.35,41.27,41.31,71500.0,36.4198,36.4286,36.3581,36.3934,71500.0
2012-02-14 15:25:00,41.32,41.32,41.28,41.28,59600.0,36.4022,36.4022,36.3669,36.3669,59600.0
2012-02-14 15:30:00,41.29,41.34,41.27,41.34,106800.0,36.3757,36.4198,36.3581,36.4198,106800.0
2012-02-14 15:35:00,41.33,41.46,41.33,41.45,144500.0,36.411,36.5255,36.411,36.5167,144500.0
2012-02-14 15:40:00,41.46,41.51,41.46,41.46,171800.0,36.5255,36.5696,36.5255,36.5255,171800.0
2012-02-14 15:45:00,41.46,41.53,41.45,41.52,302700.0,36.5255,36.5872,36.5167,36.5784,302700.0
2012-02-14 15:50:00,41.53,41.55,41.47,41.52,322700.0,36.5872,36.6048,36.5343,36.5784,322700.0
2012-02-14 15:55:00,41.52,41.58,41.51,41.58,242800.0,36.5784,36.6312,36.5696,36.6312,242800.0
2012-02-15 09:30:00,41.48,41.75,41.48,41.59,344900.0,36.5431,36.781,36.5431,36.64,344900.0
2012-02-15 09:35:00,41.59,41.62,41.43,41.44,161100.0,36.64,36.6665,36.4991,36.5079,161100.0
2012-02-15 09:40:00,41.44,41.53,41.4,41.47,161800.0,36.5079,36.5872,36.4726,36.5343,161800.0
2012-02-15 09:45:00,41.47,41.55,41.46,41.54,80900.0,36.5343,36.6048,36.5255,36.596,80900.0
2012-02-15 09:50:00,41.55,41.61,41.53,41.6,77600.0,36.6048,36.6576,36.5872,36.6488,77600.0
2012-02-15 09:55:00,41.6,41.66,41.51,41.65,73100.0,36.6488,36.7017,36.5696,36.6929,73100.0
2012-02-15 10:00:00,41.65,41.68,41.62,41.65,125700.0,36.6929,36.7193,36.6665,36.6929,125700.0
2012-02-15 10:05:00,41.65,41.68,41.64,41.66,51400.0,36.6929,36.7193,36.6841,36.7017,51400.0
2012-02-15 10:10:00,41.66,41.7,41.64,41.64,114100.0,36.7017,36.7369,36.6841,36.6841,114100.0
2012-02-15 10:15:00,41.65,41.66,41.51,41.51,148300.0,36.6929,36.7017,36.5696,36.5696,148300.0
2012-02-15 10:20:00,41.51,41.53,41.49,41.52,46400.0,36.5696,36.5872,36.5519,36.5784,46400.0
2012-02-15 10:25:00,41.53,41.54,41.49,41.5,46900.0,36.5872,36.596,36.5519,36.5607,46900.0
2012-02-15 10:30:00,41.5,41.56,41.49,41.54,82500.0,36.5607,36.6136,36.5519,36.596,82500.0
2012-02-15 10:35:00,41.53,41.55,41.48,41.51,34500.0,36.5872,36.6048,36.5431,36.5696,34500.0
2012-02-15 10:40:00,41.51,41.54,41.5,41.52,160800.0,36.5696,36.596,36.5607,36.5784,160800.0
2012-02-15 10:45:00,41.54,41.55,41.51,41.52,78000.0,36.596,36.6048,36.5696,36.5784,78000.0
2012-02-15 10:50:00,41.51,41.52,41.46,41.47,64700.0,36.5696,36.5784,36.5255,36.5343,64700.0
2012-02-15 10:55:00,41.46,41.47,41.4,41.43,75800.0,36.5255,36.5343,36.4726,36.4991,75800.0
2012-02-15 11:00:00,41.43,41.49,41.42,41.49,85900.0,36.4991,36.5519,36.4903,36.5519,85900.0
2012-02-15 11:05:00,41.49,41.52,41.48,41.5,127200.0,36.5519,36.5784,36.5431,36.5607,127200.0
2012-02-15 11:10:00,41.49,41.5,41.42,41.44,44700.0,36.5519,36.5607,36.4903,36.5079,44700.0
2012-02-15 11:15:00,41.44,41.48,41.43,41.47,45000.0,36.5079,36.5431,36.4991,36.5343,45000.0
2012-02-15 11:20:00,41.47,41.51,41.43,41.44,63100.0,36.5343,36.5696,36.4991,36.5079,63100.0
2012-02-15 11:25:00,41.44,41.49,41.44,41.49,43400.0,36.5079,36.5519,36.5079,36.5519,43400.0
2012-02-15 11:30:00,41.49,41.5,41.45,41.47,67300.0,36.5519,36.5607,36.5167,36.5343,67300.0
2012-02-15 11:35:00,41.46,41.49,41.45,41.48,64700.0,36.5255,36.5519,36.5167,36.5431,64700.0
2012-02-15 11:40:00,41.48,41.52,41.44,41.44,175700.0,36.5431,36.5784,36.5079,36.5079,175700.0
2012-02-15 11:45:00,41.44,41.49,41.44,41.46,132300.0,36.5079,36.5519,36.5079,36.5255,132300.0
2012-02-15 11:50:00,41.46,41.49,41.45,41.47,68200.0,36.5255,36.5519,36.5167,36.5343,68200.0
2012-02-15 11:55:00,41.47,41.5,41.46,41.46,75200.0,36.5343,36.5607,36.5255,36.5255,75200.0
2012-02-15 12:00:00,41.47,41.5,41.46,41.48,47800.0,36.5343,36.5607,36.5255,36.5431,47800.0
2012-02-15 12:05:00,41.49,41.5,41.46,41.47,43700.0,36.5519,36.5607,36.5255,36.5343,43700.0
2012-02-15 12:10:00,41.46,41.49,41.46,41.48,39700.0,36.5255,36.5519,36.5255,36.5431,39700.0
2012-02-15 12:15:00,41.48,41.5,41.46,41.47,53700.0,36.5431,36.5607,36.5255,36.5343,53700.0
2012-02-15 12:20:00,41.48,41.49,41.46,41.46,35500.0,36.5431,36.5519,36.5255,36.5255,35500.0
2012-02-15 12:25:00,41.47,41.5,41.45,41.45,42900.0,36.5343,36.5607,36.5167,36.5167,42900.0
2012-02-15 12:30:00,41.45,41.47,41.41,41.47,96000.0,36.5167,36.5343,36.4815,36.5343,96000.0
2012-02-15 12:35:00,41.47,41.49,41.45,41.46,39400.0,36.5343,36.5519,36.5167,36.5255,39400.0
2012-02-15 12:40:00,41.45,41.46,41.41,41.42,77600.0,36.5167,36.5255,36.4815,36.4903,77600.0
2012-02-15 12:45:00,41.41,41.44,41.38,41.39,69400.0,36.4815,36.5079,36.455,36.4638,69400.0
2012-02-15 12:50:00,41.39,41.42,41.29,41.33,201000.0,36.4638,36.4903,36.3757,36.411,201000.0
2012-02-15 12:55:00,41.32,41.33,41.21,41.24,120700.0,36.4022,36.411,36.3053,36.3317,120700.0
2012-02-15 13:00:00,41.24,41.24,41.13,41.19,188400.0,36.3317,36.3317,36.2348,36.2876,188400.0
2012-02-15 13:05:00,41.19,41.29,41.17,41.29,138200.0,36.2876,36.3757,36.27,36.3757,138200.0
2012-02-15 13:10:00,41.29,41.32,41.25,41.25,65200.0,36.3757,36.4022,36.3405,36.3405,65200.0
2012-02-15 13:15:00,41.25,41.32,41.24,41.3,62100.0,36.3405,36.4022,36.3317,36.3845,62100.0
2012-02-15 13:20:00,41.31,41.34,41.3,41.33,48700.0,36.3934,36.4198,36.3845,36.411,48700.0
2012-02-15 13:25:00,41.34,41.34,41.31,41.33,45100.0,36.4198,36.4198,36.3934,36.411,45100.0
2012-02-15 13:30:00,41.34,41.35,41.31,41.32,55800.0,36.4198,36.4286,36.3934,36.4022,55800.0
2012-02-15 13:35:00,41.33,41.37,41.33,41.37,49800.0,36.411,36.4462,36.411,36.4462,49800.0
2012-02-15 13:40:00,41.36,41.4,41.35,41.4,58900.0,36.4374,36.4726,36.4286,36.4726,58900.0
2012-02-15 13:45:00,41.4,41.4,41.33,41.36,71300.0,36.4726,36.4726,36.411,36.4374,71300.0
2012-02-15 13:50:00,41.37,41.43,41.37,41.4,61100.0,36.4462,36.4991,36.4462,36.4726,61100.0
2012-02-15 13:55:00,41.4,41.46,41.39,41.46,47200.0,36.4726,36.5255,36.4638,36.5255,47200.0
2012-02-15 14:00:00,41.46,41.49,41.38,41.41,249300.0,36.5255,36.5519,36.455,36.4815,249300.0
2012-02-15 14:05:00,41.41,41.45,41.36,41.42,113400.0,36.4815,36.5167,36.4374,36.4903,113400.0
2012-02-15 14:10:00,41.42,41.44,41.3,41.31,71100.0,36.4903,36.5079,36.3845,36.3934,71100.0
2012-02-15 14:15:00,41.31,41.34,41.27,41.27,39400.0,36.3934,36.4198,36.3581,36.3581,39400.0
2012-02-15 14:20:00,41.27,41.35,41.26,41.35,43200.0,36.3581,36.4286,36.3493,36.4286,43200.0
2012-02-15 14:25:00,41.34,41.43,41.34,41.4,70300.0,36.4198,36.4991,36.4198,36.4726,70300.0
2012-02-15 14:30:00,41.4,41.42,41.35,41.36,57700.0,36.4726,36.4903,36.4286,36.4374,57700.0
2012-02-15 14:35:00,41.36,41.4,41.33,41.34,76700.0,36.4374,36.4726,36.411,36.4198,76700.0
2012-02-15 14:40:00,41.34,41.38,41.33,41.38,44800.0,36.4198,36.455,36.411,36.455,44800.0
2012-02-15 14:45:00,41.37,41.4,41.32,41.38,43300.0,36.4462,36.4726,36.4022,36.455,43300.0
2012-02-15 14:50:00,41.38,41.42,41.35,41.37,77300.0,36.455,36.4903,36.4286,36.4462,77300.0
2012-02-15 14:55:00,41.37,41.37,41.26,41.27,94200.0,36.4462,36.4462,36.3493,36.3581,94200.0
2012-02-15 15:00:00,41.27,41.3,41.23,41.23,146500.0,36.3581,36.3845,36.3229,36.3229,146500.0
2012-02-15 15:05:00,41.24,41.32,41.23,41.3,125800.0,36.3317,36.4022,36.3229,36.3845,125800.0
2012-02-15 15:10:00,41.3,41.32,41.27,41.3,133400.0,36.3845,36.4022,36.3581,36.3845,133400.0
2012-02-15 15:15:00,41.31,41.33,41.26,41.29,86000.0,36.3934,36.411,36.3493,36.3757,86000.0
2012-02-15 15:20:00,41.29,41.3,41.25,41.25,58200.0,36.3757,36.3845,36.3405,36.3405,58200.0
2012-02-15 15:25:00,41.26,41.29,41.22,41.27,91800.0,36.3493,36.3757,36.3141,36.3581,91800.0
2012-02-15 15:30:00,41.28,41.3,41.24,41.24,103400.0,36.3669,36.3845,36.3317,36.3317,103400.0
2012-02-15 15:35:00,41.24,41.28,41.23,41.25,102600.0,36.3317,36.3669,36.3229,36.3405,102600.0
2012-02-15 15:40:00,41.26,41.33,41.25,41.33,100700.0,36.3493,36.411,36.3405,36.411,100700.0
2012-02-15 15:45:00,41.32,41.36,41.27,41.28,170800.0,36.4022,36.4374,36.3581,36.3669,170800.0
2012-02-15 15:50:00,41.27,41.29,41.25,41.26,160000.0,36.3581,36.3757,36.3405,36.3493,160000.0
2012-02-15 15:55:00,41.25,41.28,41.21,41.27,397600.0,36.3405,36.3669,36.3053,36.3581,397600.0
2012-02-16 09:30:00,41.23,41.43,41.17,41.3,131900.0,36.3229,36.4991,36.27,36.3845,131900.0
2012-02-16 09:35:00,41.3,41.31,41.21,41.3,65100.0,36.3845,36.3934,36.3053,36.3845,65100.0
2012-02-16 09:40:00,41.29,41.35,41.28,41.34,88300.0,36.3757,36.4286,36.3669,36.4198,88300.0
2012-02-16 09:45:00,41.35,41.36,41.24,41.28,83800.0,36.4286,36.4374,36.3317,36.3669,83800.0
2012-02-16 09:50:00,41.28,41.3,41.12,41.12,103300.0,36.3669,36.3845,36.226,36.226,103300.0
2012-02-16 09:55:00,41.12,41.26,41.09,41.22,139500.0,36.226,36.3493,36.1995,36.3141,139500.0
2012-02-16 10:00:00,41.22,41.28,41.19,41.21,198100.0,36.3141,36.3669,36.2876,36.3053,198100.0
2012-02-16 10:05:00,41.21,41.26,41.18,41.19,123000.0,36.3053,36.3493,36.2788,36.2876,123000.0
2012-02-16 10:10:00,41.2,41.26,41.16,41.23,167400.0,36.2964,36.3493,36.2612,36.3229,167400.0
2012-02-16 10:15:00,41.23,41.26,41.11,41.11,100000.0,36.3229,36.3493,36.2172,36.2172,100000.0
2012-02-16 10:20:00,41.12,41.17,41.08,41.15,127900.0,36.226,36.27,36.1907,36.2524,127900.0
2012-02-16 10:25:00,41.15,41.26,41.14,41.23,98000.0,36.2524,36.3493,36.2436,36.3229,98000.0
2012-02-16 10:30:00,41.24,41.27,41.16,41.16,126700.0,36.3317,36.3581,36.2612,36.2612,126700.0
2012-02-16 10:35:00,41.17,41.22,41.15,41.2,62300.0,36.27,36.3141,36.2524,36.2964,62300.0
2012-02-16 10:40:00,41.21,41.23,41.19,41.2,62600.0,36.3053,36.3229,36.2876,36.2964,62600.0
2012-02-16 10:45:00,41.2,41.24,41.16,41.16,81200.0,36.2964,36.3317,36.2612,36.2612,81200.0
2012-02-16 10:50:00,41.17,41.23,41.14,41.22,125700.0,36.27,36.3229,36.2436,36.3141,125700.0
2012-02-16 10:55:00,41.22,41.23,41.19,41.2,117800.0,36.3141,36.3229,36.2876,36.2964,117800.0
2012-02-16 11:00:00,41.19,41.25,41.17,41.23,126500.0,36.2876,36.3405,36.27,36.3229,126500.0
2012-02-16 11:05:00,41.22,41.28,41.21,41.25,150200.0,36.3141,36.3669,36.3053,36.3405,150200.0
2012-02-16 11:10:00,41.25,41.33,41.25,41.3,77700.0,36.3405,36.411,36.3405,36.3845,77700.0
2012-02-16 11:15:00,41.3,41.35,41.3,41.35,89900.0,36.3845,36.4286,36.3845,36.4286,89900.0
2012-02-16 11:20:00,41.35,41.43,41.34,41.43,151000.0,36.4286,36.4991,36.4198,36.4991,151000.0
2012-02-16 11:25:00,41.42,41.47,41.42,41.46,59200.0,36.4903,36.5343,36.4903,36.5255,59200.0
2012-02-16 11:30:00,41.45,41.46,41.38,41.45,82800.0,36.5167,36.5255,36.455,36.5167,82800.0
2012-02-16 11:35:00,41.46,41.53,41.42,41.5,148600.0,36.5255,36.5872,36.4903,36.5607,148600.0
2012-02-16 11:40:00,41.49,41.52,41.48,41.52,63900.0,36.5519,36.5784,36.5431,36.5784,63900.0
2012-02-16 11:45:00,41.53,41.54,41.5,41.52,55700.0,36.5872,36.596,36.5607,36.5784,55700.0
2012-02-16 11:50:00,41.52,41.58,41.51,41.58,98100.0,36.5784,36.6312,36.5696,36.6312,98100.0
2012-02-16 11:55:00,41.58,41.73,41.57,41.69,128000.0,36.6312,36.7634,36.6224,36.7281,128000.0
2012-02-16 12:00:00,41.68,41.7,41.62,41.63,126100.0,36.7193,36.7369,36.6665,36.6753,126100.0
2012-02-16 12:05:00,41.63,41.63,41.53,41.56,152900.0,36.6753,36.6753,36.5872,36.6136,152900.0
2012-02-16 12:10:00,41.56,41.59,41.54,41.55,71600.0,36.6136,36.64,36.596,36.6048,71600.0
2012-02-16 12:15:00,41.55,41.58,41.52,41.55,53100.0,36.6048,36.6312,36.5784,36.6048,53100.0
2012-02-16 12:20:00,41.54,41.62,41.53,41.61,92600.0,36.596,36.6665,36.5872,36.6576,92600.0
2012-02-16 12:25:00,41.62,41.65,41.59,41.62,76800.0,36.6665,36.6929,36.64,36.6665,76800.0
2012-02-16 12:30:00,41.61,41.62,41.52,41.52,57100.0,36.6576,36.6665,36.5784,36.5784,57100.0
2012-02-16 12:35:00,41.53,41.53,41.5,41.52,61800.0,36.5872,36.5872,36.5607,36.5784,61800.0
2012-02-16 12:40:00,41.52,41.52,41.48,41.48,27100.0,36.5784,36.5784,36.5431,36.5431,27100.0
2012-02-16 12:45:00,41.49,41.5,41.47,41.47,61600.0,36.5519,36.5607,36.5343,36.5343,61600.0
2012-02-16 12:50:00,41.47,41.51,41.46,41.5,25600.0,36.5343,36.5696,36.5255,36.5607,25600.0
2012-02-16 12:55:00,41.5,41.52,41.48,41.52,27400.0,36.5607,36.5784,36.5431,36.5784,27400.0
2012-02-16 13:00:00,41.52,41.59,41.5,41.59,83200.0,36.5784,36.64,36.5607,36.64,83200.0
2012-02-16 13:05:00,41.6,41.61,41.55,41.59,40600.0,36.6488,36.6576,36.6048,36.64,40600.0
2012-02-16 13:10:00,41.59,41.71,41.59,41.7,116100.0,36.64,36.7457,36.64,36.7369,116100.0
2012-02-16 13:15:00,41.7,41.73,41.66,41.68,56300.0,36.7369,36.7634,36.7017,36.7193,56300.0
2012-02-16 13:20:00,41.68,41.68,41.65,41.66,32100.0,36.7193,36.7193,36.6929,36.7017,32100.0
2012-02-16 13:25:00,41.66,41.68,41.64,41.67,60900.0,36.7017,36.7193,36.6841,36.7105,60900.0
2012-02-16 13:30:00,41.67,41.68,41.63,41.66,57300.0,36.7105,36.7193,36.6753,36.7017,57300.0
2012-02-16 13:35:00,41.66,41.7,41.64,41.65,71800.0,36.7017,36.7369,36.6841,36.6929,71800.0
2012-02-16 13:40:00,41.64,41.67,41.62,41.67,44500.0,36.6841,36.7105,36.6665,36.7105,44500.0
2012-02-16 13:45:00,41.67,41.68,41.66,41.67,55300.0,36.7105,36.7193,36.7017,36.7105,55300.0
2012-02-16 13:50:00,41.68,41.69,41.64,41.66,76700.0,36.7193,36.7281,36.6841,36.7017,76700.0
2012-02-16 13:55:00,41.67,41.69,41.66,41.67,55500.0,36.7105,36.7281,36.7017,36.7105,55500.0
2012-02-16 14:00:00,41.68,41.68,41.66,41.68,34600.0,36.7193,36.7193,36.7017,36.7193,34600.0
2012-02-16 14:05:00,41.68,41.7,41.65,41.65,57900.0,36.7193,36.7369,36.6929,36.6929,57900.0
2012-02-16 14:10:00,41.65,41.67,41.63,41.65,71100.0,36.6929,36.7105,36.6753,36.6929,71100.0
2012-02-16 14:15:00,41.65,41.66,41.64,41.66,64200.0,36.6929,36.7017,36.6841,36.7017,64200.0
2012-02-16 14:20:00,41.65,41.66,41.57,41.58,100000.0,36.6929,36.7017,36.6224,36.6312,100000.0
2012-02-16 14:25:00,41.57,41.64,41.57,41.62,61600.0,36.6224,36.6841,36.6224,36.6665,61600.0
2012-02-16 14:30:00,41.62,41.67,41.61,41.67,40100.0,36.6665,36.7105,36.6576,36.7105,40100.0
2012-02-16 14:35:00,41.67,41.67,41.63,41.63,61200.0,36.7105,36.7105,36.6753,36.6753,61200.0
2012-02-16 14:40:00,41.63,41.67,41.6,41.67,60100.0,36.6753,36.7105,36.6488,36.7105,60100.0
2012-02-16 14:45:00,41.67,41.67,41.62,41.64,68700.0,36.7105,36.7105,36.6665,36.6841,68700.0
2012-02-16 14:50:00,41.64,41.66,41.59,41.6,83300.0,36.6841,36.7017,36.64,36.6488,83300.0
2012-02-16 14:55:00,41.59,41.62,41.59,41.61,32600.0,36.64,36.6665,36.64,36.6576,32600.0
2012-02-16 15:00:00,41.61,41.62,41.59,41.59,48300.0,36.6576,36.6665,36.64,36.64,48300.0
2012-02-16 15:05:00,41.59,41.61,41.55,41.55,63500.0,36.64,36.6576,36.6048,36.6048,63500.0
2012-02-16 15:10:00,41.55,41.56,41.5,41.54,66400.0,36.6048,36.6136,36.5607,36.596,66400.0
2012-02-16 15:15:00,41.54,41.58,41.5,41.5,64200.0,36.596,36.6312,36.5607,36.5607,64200.0
2012-02-16 15:20:00,41.51,41.52,41.48,41.5,103600.0,36.5696,36.5784,36.5431,36.5607,103600.0
2012-02-16 15:25:00,41.5,41.51,41.48,41.51,60500.0,36.5607,36.5696,36.5431,36.5696,60500.0
2012-02-16 15:30:00,41.51,41.58,41.51,41.57,54200.0,36.5696,36.6312,36.5696,36.6224,54200.0
2012-02-16 15:35:00,41.56,41.57,41.51,41.57,116900.0,36.6136,36.6224,36.5696,36.6224,116900.0
2012-02-16 15:40:00,41.57,41.61,41.56,41.59,130600.0,36.6224,36.6576,36.6136,36.64,130600.0
2012-02-16 15:45:00,41.6,41.62,41.55,41.58,219800.0,36.6488,36.6665,36.6048,36.6312,219800.0
2012-02-16 15:50:00,41.59,41.62,41.56,41.59,182500.0,36.64,36.6665,36.6136,36.64,182500.0
2012-02-16 15:55:00,41.6,41.6,41.55,41.56,241700.0,36.6488,36.6488,36.6048,36.6136,241700.0
2012-02-17 09:30:00,41.71,41.76,41.57,41.64,1378800.0,36.7457,36.7898,36.6224,36.6841,1378800.0
2012-02-17 09:35:00,41.65,41.8,41.55,41.78,99300.0,36.6929,36.825,36.6048,36.8074,99300.0
2012-02-17 09:40:00,41.79,41.85,41.76,41.83,116600.0,36.8162,36.8691,36.7898,36.8515,116600.0
2012-02-17 09:45:00,41.83,41.85,41.78,41.82,66900.0,36.8515,36.8691,36.8074,36.8427,66900.0
2012-02-17 09:50:00,41.81,41.82,41.77,41.79,87400.0,36.8338,36.8427,36.7986,36.8162,87400.0
2012-02-17 09:55:00,41.79,41.83,41.78,41.81,62700.0,36.8162,36.8515,36.8074,36.8338,62700.0
2012-02-17 10:00:00,41.81,41.82,41.68,41.7,85500.0,36.8338,36.8427,36.7193,36.7369,85500.0
2012-02-17 10:05:00,41.71,41.77,41.7,41.7,51400.0,36.7457,36.7986,36.7369,36.7369,51400.0
2012-02-17 10:10:00,41.7,41.75,41.7,41.73,62500.0,36.7369,36.781,36.7369,36.7634,62500.0
2012-02-17 10:15:00,41.73,41.77,41.72,41.76,85200.0,36.7634,36.7986,36.7546,36.7898,85200.0
2012-02-17 10:20:00,41.77,41.78,41.71,41.75,105100.0,36.7986,36.8074,36.7457,36.781,105100.0
2012-02-17 10:25:00,41.75,41.77,41.68,41.68,41900.0,36.781,36.7986,36.7193,36.7193,41900.0
2012-02-17 10:30:00,41.67,41.7,41.64,41.64,39600.0,36.7105,36.7369,36.6841,36.6841,39600.0
2012-02-17 10:35:00,41.65,41.73,41.64,41.69,73700.0,36.6929,36.7634,36.6841,36.7281,73700.0
2012-02-17 10:40:00,41.68,41.73,41.67,41.71,67200.0,36.7193,36.7634,36.7105,36.7457,67200.0
2012-02-17 10:45:00,41.71,41.73,41.69,41.7,32500.0,36.7457,36.7634,36.7281,36.7369,32500.0
2012-02-17 10:50:00,41.7,41.71,41.68,41.68,79800.0,36.7369,36.7457,36.7193,36.7193,79800.0
2012-02-17 10:55:00,41.68,41.69,41.66,41.69,42700.0,36.7193,36.7281,36.7017,36.7281,42700.0
2012-02-17 11:00:00,41.68,41.7,41.66,41.7,69600.0,36.7193,36.7369,36.7017,36.7369,69600.0
2012-02-17 11:05:00,41.69,41.72,41.68,41.71,96500.0,36.7281,36.7546,36.7193,36.7457,96500.0
2012-02-17 11:10:00,41.71,41.73,41.69,41.72,68800.0,36.7457,36.7634,36.7281,36.7546,68800.0
2012-02-17 11:15:00,41.72,41.77,41.71,41.77,103400.0,36.7546,36.7986,36.7457,36.7986,103400.0
2012-02-17 11:20:00,41.76,41.8,41.76,41.76,58200.0,36.7898,36.825,36.7898,36.7898,58200.0
2012-02-17 11:25:00,41.76,41.78,41.72,41.78,42500.0,36.7898,36.8074,36.7546,36.8074,42500.0
2012-02-17 11:30:00,41.78,41.78,41.76,41.76,26100.0,36.8074,36.8074,36.7898,36.7898,26100.0
2012-02-17 11:35:00,41.76,41.8,41.76,41.8,89100.0,36.7898,36.825,36.7898,36.825,89100.0
2012-02-17 11:40:00,41.8,41.8,41.77,41.78,104600.0,36.825,36.825,36.7986,36.8074,104600.0
2012-02-17 11:45:00,41.77,41.82,41.75,41.78,110800.0,36.7986,36.8427,36.781,36.8074,110800.0
2012-02-17 11:50:00,41.79,41.82,41.77,41.77,63000.0,36.8162,36.8427,36.7986,36.7986,63000.0
2012-02-17 11:55:00,41.76,41.77,41.73,41.73,24100.0,36.7898,36.7986,36.7634,36.7634,24100.0
2012-02-17 12:00:00,41.73,41.77,41.72,41.77,39200.0,36.7634,36.7986,36.7546,36.7986,39200.0
2012-02-17 12:05:00,41.77,41.8,41.76,41.8,46100.0,36.7986,36.825,36.7898,36.825,46100.0
2012-02-17 12:10:00,41.8,41.82,41.79,41.82,87300.0,36.825,36.8427,36.8162,36.8427,87300.0
2012-02-17 12:15:00,41.82,41.83,41.79,41.83,62500.0,36.8427,36.8515,36.8162,36.8515,62500.0
2012-02-17 12:20:00,41.83,41.85,41.82,41.83,67000.0,36.8515,36.8691,36.8427,36.8515,67000.0
2012-02-17 12:25:00,41.84,41.84,41.8,41.8,37400.0,36.8603,36.8603,36.825,36.825,37400.0
2012-02-17 12:30:00,41.81,41.81,41.76,41.79,32800.0,36.8338,36.8338,36.7898,36.8162,32800.0
2012-02-17 12:35:00,41.79,41.81,41.78,41.81,20400.0,36.8162,36.8338,36.8074,36.8338,20400.0
2012-02-17 12:40:00,41.81,41.81,41.8,41.81,14000.0,36.8338,36.8338,36.825,36.8338,14000.0
2012-02-17 12:45:00,41.8,41.81,41.8,41.81,16500.0,36.825,36.8338,36.825,36.8338,16500.0
2012-02-17 12:50:00,41.8,41.83,41.8,41.81,58300.0,36.825,36.8515,36.825,36.8338,58300.0
2012-02-17 12:55:00,41.82,41.82,41.81,41.81,12900.0,36.8427,36.8427,36.8338,36.8338,12900.0
2012-02-17 13:00:00,41.81,41.82,41.76,41.76,31300.0,36.8338,36.8427,36.7898,36.7898,31300.0
2012-02-17 13:05:00,41.76,41.77,41.72,41.72,51400.0,36.7898,36.7986,36.7546,36.7546,51400.0
2012-02-17 13:10:00,41.73,41.77,41.72,41.76,48900.0,36.7634,36.7986,36.7546,36.7898,48900.0
2012-02-17 13:15:00,41.76,41.77,41.75,41.77,25900.0,36.7898,36.7986,36.781,36.7986,25900.0
2012-02-17 13:20:00,41.76,41.78,41.76,41.77,21500.0,36.7898,36.8074,36.7898,36.7986,21500.0
2012-02-17 13:25:00,41.77,41.79,41.76,41.78,33200.0,36.7986,36.8162,36.7898,36.8074,33200.0
2012-02-17 13:30:00,41.77,41.8,41.75,41.75,52600.0,36.7986,36.825,36.781,36.781,52600.0
2012-02-17 13:35:00,41.76,41.78,41.75,41.77,17900.0,36.7898,36.8074,36.781,36.7986,17900.0
2012-02-17 13:40:00,41.77,41.79,41.76,41.77,31400.0,36.7986,36.8162,36.7898,36.7986,31400.0
2012-02-17 13:45:00,41.77,41.78,41.76,41.77,22700.0,36.7986,36.8074,36.7898,36.7986,22700.0
2012-02-17 13:50:00,41.78,41.79,41.77,41.78,24300.0,36.8074,36.8162,36.7986,36.8074,24300.0
2012-02-17 13:55:00,41.79,41.79,41.77,41.77,54100.0,36.8162,36.8162,36.7986,36.7986,54100.0
2012-02-17 14:00:00,41.78,41.79,41.77,41.78,40000.0,36.8074,36.8162,36.7986,36.8074,40000.0
2012-02-17 14:05:00,41.78,41.79,41.76,41.77,132400.0,36.8074,36.8162,36.7898,36.7986,132400.0
2012-02-17 14:10:00,41.77,41.8,41.75,41.75,129300.0,36.7986,36.825,36.781,36.781,129300.0
2012-02-17 14:15:00,41.75,41.76,41.75,41.76,21600.0,36.781,36.7898,36.781,36.7898,21600.0
2012-02-17 14:20:00,41.75,41.79,41.72,41.75,168900.0,36.781,36.8162,36.7546,36.781,168900.0
2012-02-17 14:25:00,41.76,41.76,41.74,41.76,137400.0,36.7898,36.7898,36.7722,36.7898,137400.0
2012-02-17 14:30:00,41.75,41.78,41.75,41.76,177300.0,36.781,36.8074,36.781,36.7898,177300.0
2012-02-17 14:35:00,41.76,41.77,41.72,41.76,128200.0,36.7898,36.7986,36.7546,36.7898,128200.0
2012-02-17 14:40:00,41.76,41.77,41.74,41.75,100900.0,36.7898,36.7986,36.7722,36.781,100900.0
2012-02-17 14:45:00,41.74,41.77,41.73,41.77,56900.0,36.7722,36.7986,36.7634,36.7986,56900.0
2012-02-17 14:50:00,41.77,41.77,41.73,41.74,59700.0,36.7986,36.7986,36.7634,36.7722,59700.0
2012-02-17 14:55:00,41.73,41.76,41.72,41.76,118300.0,36.7634,36.7898,36.7546,36.7898,118300.0
2012-02-17 15:00:00,41.76,41.76,41.73,41.74,98500.0,36.7898,36.7898,36.7634,36.7722,98500.0
2012-02-17 15:05:00,41.73,41.75,41.73,41.75,29400.0,36.7634,36.781,36.7634,36.781,29400.0
2012-02-17 15:10:00,41.75,41.79,41.74,41.78,62200.0,36.781,36.8162,36.7722,36.8074,62200.0
2012-02-17 15:15:00,41.78,41.8,41.77,41.8,46700.0,36.8074,36.825,36.7986,36.825,46700.0
2012-02-17 15:20:00,41.79,41.84,41.79,41.83,68900.0,36.8162,36.8603,36.8162,36.8515,68900.0
2012-02-17 15:25:00,41.84,41.84,41.79,41.83,73900.0,36.8603,36.8603,36.8162,36.8515,73900.0
2012-02-17 15:30:00,41.83,41.83,41.78,41.78,76900.0,36.8515,36.8515,36.8074,36.8074,76900.0
2012-02-17 15:35:00,41.78,41.82,41.75,41.8,77700.0,36.8074,36.8427,36.781,36.825,77700.0
2012-02-17 15:40:00,41.81,41.84,41.77,41.84,166800.0,36.8338,36.8603,36.7986,36.8603,166800.0
2012-02-17 15:45:00,41.83,41.86,41.81,41.83,188200.0,36.8515,36.8779,36.8338,36.8515,188200.0
2012-02-17 15:50:00,41.83,41.84,41.78,41.8,225600.0,36.8515,36.8603,36.8074,36.825,225600.0
2012-02-17 15:55:00,41.8,41.8,41.72,41.76,483300.0,36.825,36.825,36.7546,36.7898,483300.0
2012-02-21 09:30:00,41.8,41.86,41.71,41.84,220600.0,36.825,36.8779,36.7457,36.8603,220600.0
2012-02-21 09:35:00,41.82,41.83,41.73,41.82,45200.0,36.8427,36.8515,36.7634,36.8427,45200.0
2012-02-21 09:40:00,41.81,41.88,41.8,41.87,60700.0,36.8338,36.8955,36.825,36.8867,60700.0
2012-02-21 09:45:00,41.85,41.88,41.81,41.82,92700.0,36.8691,36.8955,36.8338,36.8427,92700.0
2012-02-21 09:50:00,41.83,41.84,41.8,41.82,56900.0,36.8515,36.8603,36.825,36.8427,56900.0
2012-02-21 09:55:00,41.81,41.82,41.8,41.81,34100.0,36.8338,36.8427,36.825,36.8338,34100.0
2012-02-21 10:00:00,41.81,41.86,41.79,41.82,70500.0,36.8338,36.8779,36.8162,36.8427,70500.0
2012-02-21 10:05:00,41.81,41.87,41.8,41.8,153300.0,36.8338,36.8867,36.825,36.825,153300.0
2012-02-21 10:10:00,41.8,41.86,41.79,41.82,46300.0,36.825,36.8779,36.8162,36.8427,46300.0
2012-02-21 10:15:00,41.82,41.85,41.79,41.84,68300.0,36.8427,36.8691,36.8162,36.8603,68300.0
2012-02-21 10:20:00,41.84,41.85,41.8,41.82,54700.0,36.8603,36.8691,36.825,36.8427,54700.0
2012-02-21 10:25:00,41.82,41.85,41.8,41.84,40500.0,36.8427,36.8691,36.825,36.8603,40500.0
2012-02-21 10:30:00,41.84,41.89,41.84,41.87,73500.0,36.8603,36.9043,36.8603,36.8867,73500.0
2012-02-21 10:35:00,41.88,41.9,41.86,41.9,60800.0,36.8955,36.9131,36.8779,36.9131,60800.0
2012-02-21 10:40:00,41.89,41.9,41.86,41.87,52000.0,36.9043,36.9131,36.8779,36.8867,52000.0
2012-02-21 10:45:00,41.88,41.89,41.85,41.87,166400.0,36.8955,36.9043,36.8691,36.8867,166400.0
2012-02-21 10:50:00,41.87,41.89,41.85,41.86,42100.0,36.8867,36.9043,36.8691,36.8779,42100.0
2012-02-21 10:55:00,41.86,41.88,41.84,41.87,46000.0,36.8779,36.8955,36.8603,36.8867,46000.0
2012-02-21 11:00:00,41.87,41.88,41.83,41.85,60400.0,36.8867,36.8955,36.8515,36.8691,60400.0
2012-02-21 11:05:00,41.85,41.86,41.79,41.81,38000.0,36.8691,36.8779,36.8162,36.8338,38000.0
2012-02-21 11:10:00,41.82,41.83,41.8,41.83,28100.0,36.8427,36.8515,36.825,36.8515,28100.0
2012-02-21 11:15:00,41.82,41.83,41.8,41.83,23500.0,36.8427,36.8515,36.825,36.8515,23500.0
2012-02-21 11:20:00,41.83,41.85,41.81,41.84,16400.0,36.8515,36.8691,36.8338,36.8603,16400.0
2012-02-21 11:25:00,41.85,41.85,41.82,41.82,55000.0,36.8691,36.8691,36.8427,36.8427,55000.0
2012-02-21 11:30:00,41.83,41.83,41.76,41.77,63400.0,36.8515,36.8515,36.7898,36.7986,63400.0
2012-02-21 11:35:00,41.76,41.79,41.76,41.78,84900.0,36.7898,36.8162,36.7898,36.8074,84900.0
2012-02-21 11:40:00,41.78,41.79,41.74,41.75,43500.0,36.8074,36.8162,36.7722,36.781,43500.0
2012-02-21 11:45:00,41.74,41.76,41.73,41.75,32400.0,36.7722,36.7898,36.7634,36.781,32400.0
2012-02-21 11:50:00,41.76,41.8,41.76,41.77,79000.0,36.7898,36.825,36.7898,36.7986,79000.0
2012-02-21 11:55:00,41.77,41.8,41.76,41.8,29300.0,36.7986,36.825,36.7898,36.825,29300.0
2012-02-21 12:00:00,41.8,41.84,41.78,41.84,37200.0,36.825,36.8603,36.8074,36.8603,37200.0
2012-02-21 12:05:00,41.84,41.85,41.78,41.78,34500.0,36.8603,36.8691,36.8074,36.8074,34500.0
2012-02-21 12:10:00,41.78,41.79,41.75,41.75,35200.0,36.8074,36.8162,36.781,36.781,35200.0
2012-02-21 12:15:00,41.75,41.76,41.68,41.69,80400.0,36.781,36.7898,36.7193,36.7281,80400.0
2012-02-21 12:20:00,41.69,41.75,41.69,41.74,46500.0,36.7281,36.781,36.7281,36.7722,46500.0
2012-02-21 12:25:00,41.75,41.75,41.71,41.72,42300.0,36.781,36.781,36.7457,36.7546,42300.0
2012-02-21 12:30:00,41.71,41.73,41.69,41.69,33200.0,36.7457,36.7634,36.7281,36.7281,33200.0
2012-02-21 12:35:00,41.69,41.7,41.66,41.67,59100.0,36.7281,36.7369,36.7017,36.7105,59100.0
2012-02-21 12:40:00,41.67,41.68,41.65,41.68,29000.0,36.7105,36.7193,36.6929,36.7193,29000.0
2012-02-21 12:45:00,41.68,41.72,41.68,41.68,23400.0,36.7193,36.7546,36.7193,36.7193,23400.0
2012-02-21 12:50:00,41.68,41.69,41.64,41.65,47300.0,36.7193,36.7281,36.6841,36.6929,47300.0
2012-02-21 12:55:00,41.65,41.65,41.59,41.59,85200.0,36.6929,36.6929,36.64,36.64,85200.0
2012-02-21 13:00:00,41.59,41.63,41.58,41.63,59300.0,36.64,36.6753,36.6312,36.6753,59300.0
2012-02-21 13:05:00,41.62,41.67,41.62,41.66,45000.0,36.6665,36.7105,36.6665,36.7017,45000.0
2012-02-21 13:10:00,41.67,41.69,41.63,41.65,40400.0,36.7105,36.7281,36.6753,36.6929,40400.0
2012-02-21 13:15:00,41.64,41.65,41.62,41.63,43200.0,36.6841,36.6929,36.6665,36.6753,43200.0
2012-02-21 13:20:00,41.62,41.64,41.6,41.61,31100.0,36.6665,36.6841,36.6488,36.6576,31100.0
2012-02-21 13:25:00,41.62,41.67,41.62,41.67,49900.0,36.6665,36.7105,36.6665,36.7105,49900.0
2012-02-21 13:30:00,41.66,41.7,41.65,41.7,48100.0,36.7017,36.7369,36.6929,36.7369,48100.0
2012-02-21 13:35:00,41.7,41.71,41.68,41.69,46100.0,36.7369,36.7457,36.7193,36.7281,46100.0
2012-02-21 13:40:00,41.69,41.7,41.62,41.63,49000.0,36.7281,36.7369,36.6665,36.6753,49000.0
2012-02-21 13:45:00,41.64,41.69,41.63,41.68,19300.0,36.6841,36.7281,36.6753,36.7193,19300.0
2012-02-21 13:50:00,41.69,41.72,41.66,41.66,39800.0,36.7281,36.7546,36.7017,36.7017,39800.0
2012-02-21 13:55:00,41.66,41.67,41.63,41.64,40000.0,36.7017,36.7105,36.6753,36.6841,40000.0
2012-02-21 14:00:00,41.64,41.66,41.62,41.62,40400.0,36.6841,36.7017,36.6665,36.6665,40400.0
2012-02-21 14:05:00,41.63,41.66,41.62,41.63,43100.0,36.6753,36.7017,36.6665,36.6753,43100.0
2012-02-21 14:10:00,41.62,41.63,41.55,41.58,79000.0,36.6665,36.6753,36.6048,36.6312,79000.0
2012-02-21 14:15:00,41.58,41.63,41.57,41.6,51700.0,36.6312,36.6753,36.6224,36.6488,51700.0
2012-02-21 14:20:00,41.6,41.61,41.56,41.6,46300.0,36.6488,36.6576,36.6136,36.6488,46300.0
2012-02-21 14:25:00,41.6,41.62,41.6,41.6,28700.0,36.6488,36.6665,36.6488,36.6488,28700.0
2012-02-21 14:30:00,41.61,41.63,41.59,41.62,57200.0,36.6576,36.6753,36.64,36.6665,57200.0
2012-02-21 14:35:00,41.62,41.62,41.55,41.55,45100.0,36.6665,36.6665,36.6048,36.6048,45100.0
2012-02-21 14:40:00,41.55,41.58,41.52,41.55,61200.0,36.6048,36.6312,36.5784,36.6048,61200.0
2012-02-21 14:45:00,41.55,41.59,41.55,41.58,68000.0,36.6048,36.64,36.6048,36.6312,68000.0
2012-02-21 14:50:00,41.57,41.58,41.53,41.53,72700.0,36.6224,36.6312,36.5872,36.5872,72700.0
2012-02-21 14:55:00,41.53,41.58,41.52,41.57,64500.0,36.5872,36.6312,36.5784,36.6224,64500.0
2012-02-21 15:00:00,41.57,41.6,41.56,41.6,64900.0,36.6224,36.6488,36.6136,36.6488,64900.0
2012-02-21 15:05:00,41.6,41.63,41.57,41.58,97900.0,36.6488,36.6753,36.6224,36.6312,97900.0
2012-02-21 15:10:00,41.57,41.6,41.55,41.59,58000.0,36.6224,36.6488,36.6048,36.64,58000.0
2012-02-21 15:15:00,41.59,41.59,41.56,41.56,39800.0,36.64,36.64,36.6136,36.6136,39800.0
2012-02-21 15:20:00,41.57,41.61,41.55,41.58,66800.0,36.6224,36.6576,36.6048,36.6312,66800.0
2012-02-21 15:25:00,41.57,41.58,41.53,41.57,78900.0,36.6224,36.6312,36.5872,36.6224,78900.0
2012-02-21 15:30:00,41.57,41.59,41.53,41.55,110500.0,36.6224,36.64,36.5872,36.6048,110500.0
2012-02-21 15:35:00,41.55,41.57,41.49,41.56,120600.0,36.6048,36.6224,36.5519,36.6136,120600.0
2012-02-21 15:40:00,41.56,41.63,41.55,41.59,77500.0,36.6136,36.6753,36.6048,36.64,77500.0
2012-02-21 15:45:00,41.59,41.61,41.55,41.55,149800.0,36.64,36.6576,36.6048,36.6048,149800.0
2012-02-21 15:50:00,41.55,41.6,41.55,41.59,171300.0,36.6048,36.6488,36.6048,36.64,171300.0
2012-02-21 15:55:00,41.58,41.59,41.52,41.58,314300.0,36.6312,36.64,36.5784,36.6312,314300.0
2012-02-22 09:30:00,41.49,41.69,41.49,41.69,160000.0,36.5519,36.7281,36.5519,36.7281,160000.0
2012-02-22 09:35:00,41.65,41.71,41.57,41.65,75500.0,36.6929,36.7457,36.6224,36.6929,75500.0
2012-02-22 09:40:00,41.65,41.66,41.59,41.61,63000.0,36.6929,36.7017,36.64,36.6576,63000.0
2012-02-22 09:45:00,41.61,41.62,41.53,41.53,44300.0,36.6576,36.6665,36.5872,36.5872,44300.0
2012-02-22 09:50:00,41.54,41.58,41.52,41.57,39200.0,36.596,36.6312,36.5784,36.6224,39200.0
2012-02-22 09:55:00,41.57,41.63,41.54,41.58,38300.0,36.6224,36.6753,36.596,36.6312,38300.0
2012-02-22 10:00:00,41.58,41.58,41.48,41.53,138700.0,36.6312,36.6312,36.5431,36.5872,138700.0
2012-02-22 10:05:00,41.52,41.57,41.45,41.55,68700.0,36.5784,36.6224,36.5167,36.6048,68700.0
2012-02-22 10:10:00,41.55,41.62,41.51,41.58,64500.0,36.6048,36.6665,36.5696,36.6312,64500.0
2012-02-22 10:15:00,41.58,41.64,41.56,41.59,48000.0,36.6312,36.6841,36.6136,36.64,48000.0
2012-02-22 10:20:00,41.59,41.6,41.54,41.58,57400.0,36.64,36.6488,36.596,36.6312,57400.0
2012-02-22 10:25:00,41.58,41.61,41.55,41.55,111100.0,36.6312,36.6576,36.6048,36.6048,111100.0
2012-02-22 10:30:00,41.55,41.56,41.37,41.41,176300.0,36.6048,36.6136,36.4462,36.4815,176300.0
2012-02-22 10:35:00,41.41,41.47,41.41,41.46,73900.0,36.4815,36.5343,36.4815,36.5255,73900.0
2012-02-22 10:40:00,41.46,41.5,41.44,41.45,87600.0,36.5255,36.5607,36.5079,36.5167,87600.0
2012-02-22 10:45:00,41.44,41.49,41.41,41.45,77100.0,36.5079,36.5519,36.4815,36.5167,77100.0
2012-02-22 10:50:00,41.46,41.5,41.44,41.49,76200.0,36.5255,36.5607,36.5079,36.5519,76200.0
2012-02-22 10:55:00,41.49,41.49,41.44,41.47,30500.0,36.5519,36.5519,36.5079,36.5343,30500.0
2012-02-22 11:00:00,41.48,41.51,41.46,41.51,57000.0,36.5431,36.5696,36.5255,36.5696,57000.0
2012-02-22 11:05:00,41.52,41.54,41.48,41.53,57500.0,36.5784,36.596,36.5431,36.5872,57500.0
2012-02-22 11:10:00,41.54,41.54,41.42,41.43,60000.0,36.596,36.596,36.4903,36.4991,60000.0
2012-02-22 11:15:00,41.44,41.46,41.41,41.42,131400.0,36.5079,36.5255,36.4815,36.4903,131400.0
2012-02-22 11:20:00,41.42,41.49,41.42,41.49,33900.0,36.4903,36.5519,36.4903,36.5519,33900.0
2012-02-22 11:25:00,41.49,41.5,41.45,41.45,98000.0,36.5519,36.5607,36.5167,36.5167,98000.0
2012-02-22 11:30:00,41.45,41.49,41.45,41.49,55000.0,36.5167,36.5519,36.5167,36.5519,55000.0
2012-02-22 11:35:00,41.48,41.48,41.44,41.47,53800.0,36.5431,36.5431,36.5079,36.5343,53800.0
2012-02-22 11:40:00,41.47,41.47,41.28,41.32,116000.0,36.5343,36.5343,36.3669,36.4022,116000.0
2012-02-22 11:45:00,41.31,41.32,41.25,41.28,68100.0,36.3934,36.4022,36.3405,36.3669,68100.0
2012-02-22 11:50:00,41.28,41.29,41.25,41.26,22700.0,36.3669,36.3757,36.3405,36.3493,22700.0
2012-02-22 11:55:00,41.27,41.29,41.24,41.28,30600.0,36.3581,36.3757,36.3317,36.3669,30600.0
2012-02-22 12:00:00,41.29,41.29,41.25,41.25,35000.0,36.3757,36.3757,36.3405,36.3405,35000.0
2012-02-22 12:05:00,41.25,41.25,41.19,41.19,81600.0,36.3405,36.3405,36.2876,36.2876,81600.0
2012-02-22 12:10:00,41.19,41.22,41.16,41.18,58900.0,36.2876,36.3141,36.2612,36.2788,58900.0
2012-02-22 12:15:00,41.17,41.2,41.15,41.18,51600.0,36.27,36.2964,36.2524,36.2788,51600.0
2012-02-22 12:20:00,41.17,41.23,41.17,41.17,46600.0,36.27,36.3229,36.27,36.27,46600.0
2012-02-22 12:25:00,41.18,41.21,41.16,41.19,59900.0,36.2788,36.3053,36.2612,36.2876,59900.0
2012-02-22 12:30:00,41.18,41.19,41.17,41.17,20400.0,36.2788,36.2876,36.27,36.27,20400.0
2012-02-22 12:35:00,41.17,41.19,41.17,41.18,55000.0,36.27,36.2876,36.27,36.2788,55000.0
2012-02-22 12:40:00,41.17,41.19,41.17,41.17,31700.0,36.27,36.2876,36.27,36.27,31700.0
2012-02-22 12:45:00,41.17,41.18,41.17,41.17,21300.0,36.27,36.2788,36.27,36.27,21300.0
2012-02-22 12:50:00,41.18,41.18,41.16,41.16,47400.0,36.2788,36.2788,36.2612,36.2612,47400.0
2012-02-22 12:55:00,41.16,41.18,41.16,41.17,27200.0,36.2612,36.2788,36.2612,36.27,27200.0
2012-02-22 13:00:00,41.17,41.18,41.16,41.18,30600.0,36.27,36.2788,36.2612,36.2788,30600.0
2012-02-22 13:05:00,41.18,41.2,41.17,41.19,108800.0,36.2788,36.2964,36.27,36.2876,108800.0
2012-02-22 13:10:00,41.2,41.22,41.19,41.2,102500.0,36.2964,36.3141,36.2876,36.2964,102500.0
2012-02-22 13:15:00,41.2,41.29,41.2,41.27,73700.0,36.2964,36.3757,36.2964,36.3581,73700.0
2012-02-22 13:20:00,41.28,41.28,41.24,41.25,45300.0,36.3669,36.3669,36.3317,36.3405,45300.0
2012-02-22 13:25:00,41.25,41.31,41.25,41.27,53800.0,36.3405,36.3934,36.3405,36.3581,53800.0
2012-02-22 13:30:00,41.28,41.28,41.26,41.27,24000.0,36.3669,36.3669,36.3493,36.3581,24000.0
2012-02-22 13:35:00,41.27,41.27,41.24,41.25,31300.0,36.3581,36.3581,36.3317,36.3405,31300.0
2012-02-22 13:40:00,41.25,41.25,41.21,41.24,55900.0,36.3405,36.3405,36.3053,36.3317,55900.0
2012-02-22 13:45:00,41.24,41.25,41.23,41.24,18200.0,36.3317,36.3405,36.3229,36.3317,18200.0
2012-02-22 13:50:00,41.24,41.28,41.23,41.26,36400.0,36.3317,36.3669,36.3229,36.3493,36400.0
2012-02-22 13:55:00,41.25,41.25,41.23,41.24,48300.0,36.3405,36.3405,36.3229,36.3317,48300.0
2012-02-22 14:00:00,41.23,41.26,41.23,41.24,53200.0,36.3229,36.3493,36.3229,36.3317,53200.0
2012-02-22 14:05:00,41.24,41.28,41.23,41.25,48400.0,36.3317,36.3669,36.3229,36.3405,48400.0
2012-02-22 14:10:00,41.24,41.28,41.24,41.27,35200.0,36.3317,36.3669,36.3317,36.3581,35200.0
2012-02-22 14:15:00,41.27,41.3,41.25,41.25,73800.0,36.3581,36.3845,36.3405,36.3405,73800.0
2012-02-22 14:20:00,41.25,41.26,41.23,41.24,38400.0,36.3405,36.3493,36.3229,36.3317,38400.0
2012-02-22 14:25:00,41.24,41.25,41.2,41.23,42800.0,36.3317,36.3405,36.2964,36.3229,42800.0
2012-02-22 14:30:00,41.23,41.25,41.23,41.24,49100.0,36.3229,36.3405,36.3229,36.3317,49100.0
2012-02-22 14:35:00,41.23,41.24,41.22,41.22,31000.0,36.3229,36.3317,36.3141,36.3141,31000.0
2012-02-22 14:40:00,41.23,41.23,41.16,41.19,46200.0,36.3229,36.3229,36.2612,36.2876,46200.0
2012-02-22 14:45:00,41.18,41.19,41.18,41.18,19600.0,36.2788,36.2876,36.2788,36.2788,19600.0
2012-02-22 14:50:00,41.18,41.21,41.18,41.21,45000.0,36.2788,36.3053,36.2788,36.3053,45000.0
2012-02-22 14:55:00,41.2,41.21,41.17,41.19,56000.0,36.2964,36.3053,36.27,36.2876,56000.0
2012-02-22 15:00:00,41.19,41.23,41.18,41.23,74000.0,36.2876,36.3229,36.2788,36.3229,74000.0
2012-02-22 15:05:00,41.23,41.24,41.2,41.2,62800.0,36.3229,36.3317,36.2964,36.2964,62800.0
2012-02-22 15:10:00,41.2,41.26,41.2,41.25,80300.0,36.2964,36.3493,36.2964,36.3405,80300.0
2012-02-22 15:15:00,41.25,41.27,41.23,41.23,74200.0,36.3405,36.3581,36.3229,36.3229,74200.0
2012-02-22 15:20:00,41.23,41.25,41.22,41.22,44700.0,36.3229,36.3405,36.3141,36.3141,44700.0
2012-02-22 15:25:00,41.22,41.23,41.18,41.19,66500.0,36.3141,36.3229,36.2788,36.2876,66500.0
2012-02-22 15:30:00,41.2,41.2,41.17,41.2,66000.0,36.2964,36.2964,36.27,36.2964,66000.0
2012-02-22 15:35:00,41.2,41.27,41.2,41.27,98300.0,36.2964,36.3581,36.2964,36.3581,98300.0
2012-02-22 15:40:00,41.27,41.3,41.24,41.24,94600.0,36.3581,36.3845,36.3317,36.3317,94600.0
2012-02-22 15:45:00,41.24,41.28,41.2,41.27,295500.0,36.3317,36.3669,36.2964,36.3581,295500.0
2012-02-22 15:50:00,41.27,41.3,41.25,41.27,346500.0,36.3581,36.3845,36.3405,36.3581,346500.0
2012-02-22 15:55:00,41.28,41.29,41.25,41.28,461800.0,36.3669,36.3757,36.3405,36.3669,461800.0
2012-02-23 09:30:00,41.28,41.28,41.1,41.2,172100.0,36.3669,36.3669,36.2083,36.2964,172100.0
2012-02-23 09:35:00,41.21,41.3,41.21,41.28,91800.0,36.3053,36.3845,36.3053,36.3669,91800.0
2012-02-23 09:40:00,41.27,41.29,41.13,41.14,46700.0,36.3581,36.3757,36.2348,36.2436,46700.0
2012-02-23 09:45:00,41.14,41.17,41.1,41.12,59200.0,36.2436,36.27,36.2083,36.226,59200.0
2012-02-23 09:50:00,41.13,41.26,41.09,41.25,37000.0,36.2348,36.3493,36.1995,36.3405,37000.0
2012-02-23 09:55:00,41.25,41.27,41.2,41.24,58500.0,36.3405,36.3581,36.2964,36.3317,58500.0
2012-02-23 10:00:00,41.24,41.37,41.24,41.33,96700.0,36.3317,36.4462,36.3317,36.411,96700.0
2012-02-23 10:05:00,41.33,41.39,41.31,41.34,122700.0,36.411,36.4638,36.3934,36.4198,122700.0
2012-02-23 10:10:00,41.35,41.45,41.31,41.45,147500.0,36.4286,36.5167,36.3934,36.5167,147500.0
2012-02-23 10:15:00,41.46,41.51,41.44,41.49,108700.0,36.5255,36.5696,36.5079,36.5519,108700.0
2012-02-23 10:20:00,41.49,41.55,41.48,41.54,95600.0,36.5519,36.6048,36.5431,36.596,95600.0
2012-02-23 10:25:00,41.53,41.59,41.53,41.57,122300.0,36.5872,36.64,36.5872,36.6224,122300.0
2012-02-23 10:30:00,41.57,41.59,41.5,41.5,165100.0,36.6224,36.64,36.5607,36.5607,165100.0
2012-02-23 10:35:00,41.51,41.56,41.47,41.55,63000.0,36.5696,36.6136,36.5343,36.6048,63000.0
2012-02-23 10:40:00,41.55,41.57,41.48,41.49,77500.0,36.6048,36.6224,36.5431,36.5519,77500.0
2012-02-23 10:45:00,41.5,41.55,41.47,41.55,93700.0,36.5607,36.6048,36.5343,36.6048,93700.0
2012-02-23 10:50:00,41.55,41.66,41.54,41.63,80200.0,36.6048,36.7017,36.596,36.6753,80200.0
2012-02-23 10:55:00,41.64,41.67,41.62,41.65,52700.0,36.6841,36.7105,36.6665,36.6929,52700.0
2012-02-23 11:00:00,41.66,41.67,41.55,41.55,76800.0,36.7017,36.7105,36.6048,36.6048,76800.0
2012-02-23 11:05:00,41.55,41.6,41.54,41.56,72200.0,36.6048,36.6488,36.596,36.6136,72200.0
2012-02-23 11:10:00,41.56,41.63,41.56,41.61,68000.0,36.6136,36.6753,36.6136,36.6576,68000.0
2012-02-23 11:15:00,41.62,41.65,41.58,41.62,52600.0,36.6665,36.6929,36.6312,36.6665,52600.0
2012-02-23 11:20:00,41.63,41.65,41.58,41.59,59900.0,36.6753,36.6929,36.6312,36.64,59900.0
2012-02-23 11:25:00,41.59,41.6,41.57,41.59,37800.0,36.64,36.6488,36.6224,36.64,37800.0
2012-02-23 11:30:00,41.59,41.6,41.55,41.55,66300.0,36.64,36.6488,36.6048,36.6048,66300.0
2012-02-23 11:35:00,41.55,41.55,41.5,41.5,45800.0,36.6048,36.6048,36.5607,36.5607,45800.0
2012-02-23 11:40:00,41.49,41.5,41.46,41.46,25800.0,36.5519,36.5607,36.5255,36.5255,25800.0
2012-02-23 11:45:00,41.45,41.48,41.44,41.46,56100.0,36.5167,36.5431,36.5079,36.5255,56100.0
2012-02-23 11:50:00,41.45,41.47,41.41,41.44,70900.0,36.5167,36.5343,36.4815,36.5079,70900.0
2012-02-23 11:55:00,41.44,41.45,41.43,41.43,20500.0,36.5079,36.5167,36.4991,36.4991,20500.0
2012-02-23 12:00:00,41.43,41.46,41.43,41.43,28300.0,36.4991,36.5255,36.4991,36.4991,28300.0
2012-02-23 12:05:00,41.43,41.45,41.42,41.43,31400.0,36.4991,36.5167,36.4903,36.4991,31400.0
2012-02-23 12:10:00,41.43,41.44,41.4,41.41,23000.0,36.4991,36.5079,36.4726,36.4815,23000.0
2012-02-23 12:15:00,41.4,41.42,41.39,41.41,40900.0,36.4726,36.4903,36.4638,36.4815,40900.0
2012-02-23 12:20:00,41.41,41.42,41.39,41.4,31300.0,36.4815,36.4903,36.4638,36.4726,31300.0
2012-02-23 12:25:00,41.4,41.41,41.39,41.41,25600.0,36.4726,36.4815,36.4638,36.4815,25600.0
2012-02-23 12:30:00,41.41,41.44,41.4,41.41,69500.0,36.4815,36.5079,36.4726,36.4815,69500.0
2012-02-23 12:35:00,41.42,41.42,41.4,41.41,27300.0,36.4903,36.4903,36.4726,36.4815,27300.0
2012-02-23 12:40:00,41.41,41.44,41.4,41.41,40900.0,36.4815,36.5079,36.4726,36.4815,40900.0
2012-02-23 12:45:00,41.41,41.45,41.4,41.43,77200.0,36.4815,36.5167,36.4726,36.4991,77200.0
2012-02-23 12:50:00,41.44,41.44,41.4,41.4,26900.0,36.5079,36.5079,36.4726,36.4726,26900.0
2012-02-23 12:55:00,41.41,41.45,41.4,41.44,59900.0,36.4815,36.5167,36.4726,36.5079,59900.0
2012-02-23 13:00:00,41.45,41.46,41.42,41.44,64600.0,36.5167,36.5255,36.4903,36.5079,64600.0
2012-02-23 13:05:00,41.43,41.46,41.42,41.44,37700.0,36.4991,36.5255,36.4903,36.5079,37700.0
2012-02-23 13:10:00,41.44,41.45,41.42,41.43,85200.0,36.5079,36.5167,36.4903,36.4991,85200.0
2012-02-23 13:15:00,41.43,41.44,41.42,41.44,38300.0,36.4991,36.5079,36.4903,36.5079,38300.0
2012-02-23 13:20:00,41.43,41.46,41.43,41.44,26000.0,36.4991,36.5255,36.4991,36.5079,26000.0
2012-02-23 13:25:00,41.43,41.47,41.42,41.44,110400.0,36.4991,36.5343,36.4903,36.5079,110400.0
2012-02-23 13:30:00,41.44,41.45,41.41,41.44,87000.0,36.5079,36.5167,36.4815,36.5079,87000.0
2012-02-23 13:35:00,41.44,41.44,41.4,41.4,44200.0,36.5079,36.5079,36.4726,36.4726,44200.0
2012-02-23 13:40:00,41.4,41.43,41.38,41.41,113500.0,36.4726,36.4991,36.455,36.4815,113500.0
2012-02-23 13:45:00,41.42,41.46,41.41,41.41,38500.0,36.4903,36.5255,36.4815,36.4815,38500.0
2012-02-23 13:50:00,41.41,41.44,41.41,41.41,45600.0,36.4815,36.5079,36.4815,36.4815,45600.0
2012-02-23 13:55:00,41.41,41.42,41.38,41.39,45900.0,36.4815,36.4903,36.455,36.4638,45900.0
2012-02-23 14:00:00,41.4,41.41,41.35,41.36,146700.0,36.4726,36.4815,36.4286,36.4374,146700.0
2012-02-23 14:05:00,41.37,41.41,41.35,41.4,41800.0,36.4462,36.4815,36.4286,36.4726,41800.0
2012-02-23 14:10:00,41.4,41.41,41.39,41.39,17800.0,36.4726,36.4815,36.4638,36.4638,17800.0
2012-02-23 14:15:00,41.39,41.44,41.39,41.43,36400.0,36.4638,36.5079,36.4638,36.4991,36400.0
2012-02-23 14:20:00,41.42,41.45,41.41,41.41,38600.0,36.4903,36.5167,36.4815,36.4815,38600.0
2012-02-23 14:25:00,41.42,41.44,41.41,41.41,34500.0,36.4903,36.5079,36.4815,36.4815,34500.0
2012-02-23 14:30:00,41.41,41.42,41.38,41.38,36400.0,36.4815,36.4903,36.455,36.455,36400.0
2012-02-23 14:35:00,41.39,41.44,41.39,41.44,27500.0,36.4638,36.5079,36.4638,36.5079,27500.0
2012-02-23 14:40:00,41.44,41.44,41.38,41.39,48100.0,36.5079,36.5079,36.455,36.4638,48100.0
2012-02-23 14:45:00,41.4,41.44,41.4,41.41,32100.0,36.4726,36.5079,36.4726,36.4815,32100.0
2012-02-23 14:50:00,41.42,41.44,41.41,41.44,26000.0,36.4903,36.5079,36.4815,36.5079,26000.0
2012-02-23 14:55:00,41.44,41.45,41.44,41.45,30600.0,36.5079,36.5167,36.5079,36.5167,30600.0
2012-02-23 15:00:00,41.45,41.45,41.41,41.41,63500.0,36.5167,36.5167,36.4815,36.4815,63500.0
2012-02-23 15:05:00,41.41,41.46,41.41,41.45,35500.0,36.4815,36.5255,36.4815,36.5167,35500.0
2012-02-23 15:10:00,41.45,41.46,41.41,41.43,138600.0,36.5167,36.5255,36.4815,36.4991,138600.0
2012-02-23 15:15:00,41.43,41.45,41.43,41.44,72400.0,36.4991,36.5167,36.4991,36.5079,72400.0
2012-02-23 15:20:00,41.45,41.45,41.43,41.43,32000.0,36.5167,36.5167,36.4991,36.4991,32000.0
2012-02-23 15:25:00,41.44,41.46,41.42,41.45,101300.0,36.5079,36.5255,36.4903,36.5167,101300.0
2012-02-23 15:30:00,41.44,41.48,41.41,41.44,74800.0,36.5079,36.5431,36.4815,36.5079,74800.0
2012-02-23 15:35:00,41.44,41.46,41.42,41.44,56700.0,36.5079,36.5255,36.4903,36.5079,56700.0
2012-02-23 15:40:00,41.43,41.48,41.4,41.43,120000.0,36.4991,36.5431,36.4726,36.4991,120000.0
2012-02-23 15:45:00,41.43,41.48,41.42,41.48,191600.0,36.4991,36.5431,36.4903,36.5431,191600.0
2012-02-23 15:50:00,41.48,41.53,41.47,41.5,192900.0,36.5431,36.5872,36.5343,36.5607,192900.0
2012-02-23 15:55:00,41.49,41.54,41.47,41.49,519900.0,36.5519,36.596,36.5343,36.5519,519900.0
2012-02-24 09:30:00,41.44,41.58,41.44,41.53,166100.0,36.5079,36.6312,36.5079,36.5872,166100.0
2012-02-24 09:35:00,41.53,41.55,41.44,41.47,63800.0,36.5872,36.6048,36.5079,36.5343,63800.0
2012-02-24 09:40:00,41.48,41.49,41.45,41.45,55300.0,36.5431,36.5519,36.5167,36.5167,55300.0
2012-02-24 09:45:00,41.45,41.46,41.39,41.42,94000.0,36.5167,36.5255,36.4638,36.4903,94000.0
2012-02-24 09:50:00,41.41,41.42,41.36,41.4,61300.0,36.4815,36.4903,36.4374,36.4726,61300.0
2012-02-24 09:55:00,41.41,41.41,41.35,41.36,36600.0,36.4815,36.4815,36.4286,36.4374,36600.0
2012-02-24 10:00:00,41.36,41.37,41.31,41.35,115900.0,36.4374,36.4462,36.3934,36.4286,115900.0
2012-02-24 10:05:00,41.34,41.39,41.32,41.37,108900.0,36.4198,36.4638,36.4022,36.4462,108900.0
2012-02-24 10:10:00,41.37,41.4,41.35,41.39,45000.0,36.4462,36.4726,36.4286,36.4638,45000.0
2012-02-24 10:15:00,41.39,41.43,41.37,41.37,107400.0,36.4638,36.4991,36.4462,36.4462,107400.0
2012-02-24 10:20:00,41.38,41.4,41.35,41.37,196400.0,36.455,36.4726,36.4286,36.4462,196400.0
2012-02-24 10:25:00,41.36,41.37,41.31,41.33,42000.0,36.4374,36.4462,36.3934,36.411,42000.0
2012-02-24 10:30:00,41.33,41.36,41.31,41.35,46500.0,36.411,36.4374,36.3934,36.4286,46500.0
2012-02-24 10:35:00,41.34,41.36,41.31,41.31,118800.0,36.4198,36.4374,36.3934,36.3934,118800.0
2012-02-24 10:40:00,41.31,41.35,41.3,41.35,37500.0,36.3934,36.4286,36.3845,36.4286,37500.0
2012-02-24 10:45:00,41.35,41.35,41.29,41.31,68300.0,36.4286,36.4286,36.3757,36.3934,68300.0
2012-02-24 10:50:00,41.31,41.32,41.28,41.29,55300.0,36.3934,36.4022,36.3669,36.3757,55300.0
2012-02-24 10:55:00,41.28,41.31,41.27,41.27,65200.0,36.3669,36.3934,36.3581,36.3581,65200.0
2012-02-24 11:00:00,41.28,41.31,41.25,41.3,162500.0,36.3669,36.3934,36.3405,36.3845,162500.0
2012-02-24 11:05:00,41.31,41.38,41.3,41.33,55600.0,36.3934,36.455,36.3845,36.411,55600.0
2012-02-24 11:10:00,41.32,41.36,41.31,41.35,37900.0,36.4022,36.4374,36.3934,36.4286,37900.0
2012-02-24 11:15:00,41.36,41.36,41.34,41.35,53100.0,36.4374,36.4374,36.4198,36.4286,53100.0
2012-02-24 11:20:00,41.34,41.35,41.31,41.32,44400.0,36.4198,36.4286,36.3934,36.4022,44400.0
2012-02-24 11:25:00,41.32,41.32,41.3,41.32,36900.0,36.4022,36.4022,36.3845,36.4022,36900.0
2012-02-24 11:30:00,41.32,41.34,41.3,41.3,62100.0,36.4022,36.4198,36.3845,36.3845,62100.0
2012-02-24 11:35:00,41.3,41.32,41.3,41.31,42000.0,36.3845,36.4022,36.3845,36.3934,42000.0
2012-02-24 11:40:00,41.3,41.31,41.28,41.29,65300.0,36.3845,36.3934,36.3669,36.3757,65300.0
2012-02-24 11:45:00,41.29,41.3,41.27,41.29,51700.0,36.3757,36.3845,36.3581,36.3757,51700.0
2012-02-24 11:50:00,41.3,41.32,41.28,41.31,193000.0,36.3845,36.4022,36.3669,36.3934,193000.0
2012-02-24 11:55:00,41.31,41.33,41.31,41.33,30100.0,36.3934,36.411,36.3934,36.411,30100.0
2012-02-24 12:00:00,41.33,41.37,41.33,41.37,174200.0,36.411,36.4462,36.411,36.4462,174200.0
2012-02-24 12:05:00,41.37,41.41,41.37,41.41,22300.0,36.4462,36.4815,36.4462,36.4815,22300.0
2012-02-24 12:10:00,41.41,41.43,41.39,41.39,49100.0,36.4815,36.4991,36.4638,36.4638,49100.0
2012-02-24 12:15:00,41.39,41.43,41.39,41.42,42300.0,36.4638,36.4991,36.4638,36.4903,42300.0
2012-02-24 12:20:00,41.42,41.43,41.42,41.42,16400.0,36.4903,36.4991,36.4903,36.4903,16400.0
2012-02-24 12:25:00,41.42,41.42,41.39,41.39,44700.0,36.4903,36.4903,36.4638,36.4638,44700.0
2012-02-24 12:30:00,41.39,41.4,41.34,41.35,58500.0,36.4638,36.4726,36.4198,36.4286,58500.0
2012-02-24 12:35:00,41.35,41.36,41.32,41.34,31500.0,36.4286,36.4374,36.4022,36.4198,31500.0
2012-02-24 12:40:00,41.34,41.37,41.32,41.36,55600.0,36.4198,36.4462,36.4022,36.4374,55600.0
2012-02-24 12:45:00,41.36,41.36,41.34,41.34,35300.0,36.4374,36.4374,36.4198,36.4198,35300.0
2012-02-24 12:50:00,41.34,41.37,41.34,41.36,44400.0,36.4198,36.4462,36.4198,36.4374,44400.0
2012-02-24 12:55:00,41.36,41.39,41.36,41.37,35800.0,36.4374,36.4638,36.4374,36.4462,35800.0
2012-02-24 13:00:00,41.37,41.47,41.36,41.47,63200.0,36.4462,36.5343,36.4374,36.5343,63200.0
2012-02-24 13:05:00,41.46,41.49,41.46,41.48,66800.0,36.5255,36.5519,36.5255,36.5431,66800.0
2012-02-24 13:10:00,41.48,41.5,41.47,41.48,68500.0,36.5431,36.5607,36.5343,36.5431,68500.0
2012-02-24 13:15:00,41.48,41.51,41.47,41.51,65900.0,36.5431,36.5696,36.5343,36.5696,65900.0
2012-02-24 13:20:00,41.5,41.51,41.49,41.5,33300.0,36.5607,36.5696,36.5519,36.5607,33300.0
2012-02-24 13:25:00,41.5,41.52,41.48,41.52,88300.0,36.5607,36.5784,36.5431,36.5784,88300.0
2012-02-24 13:30:00,41.52,41.52,41.5,41.51,33300.0,36.5784,36.5784,36.5607,36.5696,33300.0
2012-02-24 13:35:00,41.51,41.52,41.5,41.5,76500.0,36.5696,36.5784,36.5607,36.5607,76500.0
2012-02-24 13:40:00,41.51,41.52,41.5,41.51,65400.0,36.5696,36.5784,36.5607,36.5696,65400.0
2012-02-24 13:45:00,41.5,41.54,41.49,41.49,100300.0,36.5607,36.596,36.5519,36.5519,100300.0
2012-02-24 13:50:00,41.5,41.51,41.47,41.47,37400.0,36.5607,36.5696,36.5343,36.5343,37400.0
2012-02-24 13:55:00,41.47,41.5,41.47,41.5,34800.0,36.5343,36.5607,36.5343,36.5607,34800.0
2012-02-24 14:00:00,41.5,41.51,41.49,41.51,30900.0,36.5607,36.5696,36.5519,36.5696,30900.0
2012-02-24 14:05:00,41.51,41.51,41.48,41.51,71300.0,36.5696,36.5696,36.5431,36.5696,71300.0
2012-02-24 14:10:00,41.5,41.51,41.5,41.5,17200.0,36.5607,36.5696,36.5607,36.5607,17200.0
2012-02-24 14:15:00,41.51,41.51,41.46,41.47,51900.0,36.5696,36.5696,36.5255,36.5343,51900.0
2012-02-24 14:20:00,41.48,41.48,41.42,41.42,62000.0,36.5431,36.5431,36.4903,36.4903,62000.0
2012-02-24 14:25:00,41.42,41.42,41.37,41.37,136000.0,36.4903,36.4903,36.4462,36.4462,136000.0
2012-02-24 14:30:00,41.36,41.37,41.32,41.36,66000.0,36.4374,36.4462,36.4022,36.4374,66000.0
2012-02-24 14:35:00,41.35,41.36,41.3,41.36,100800.0,36.4286,36.4374,36.3845,36.4374,100800.0
2012-02-24 14:40:00,41.35,41.37,41.32,41.36,70400.0,36.4286,36.4462,36.4022,36.4374,70400.0
2012-02-24 14:45:00,41.37,41.37,41.35,41.37,37100.0,36.4462,36.4462,36.4286,36.4462,37100.0
2012-02-24 14:50:00,41.36,41.37,41.29,41.3,57600.0,36.4374,36.4462,36.3757,36.3845,57600.0
2012-02-24 14:55:00,41.3,41.3,41.29,41.3,25300.0,36.3845,36.3845,36.3757,36.3845,25300.0
2012-02-24 15:00:00,41.3,41.31,41.23,41.26,120800.0,36.3845,36.3934,36.3229,36.3493,120800.0
2012-02-24 15:05:00,41.25,41.28,41.23,41.27,24100.0,36.3405,36.3669,36.3229,36.3581,24100.0
2012-02-24 15:10:00,41.28,41.28,41.27,41.28,26900.0,36.3669,36.3669,36.3581,36.3669,26900.0
2012-02-24 15:15:00,41.27,41.3,41.27,41.3,32800.0,36.3581,36.3845,36.3581,36.3845,32800.0
2012-02-24 15:20:00,41.29,41.3,41.29,41.29,33400.0,36.3757,36.3845,36.3757,36.3757,33400.0
2012-02-24 15:25:00,41.29,41.31,41.26,41.28,79900.0,36.3757,36.3934,36.3493,36.3669,79900.0
2012-02-24 15:30:00,41.28,41.29,41.24,41.26,99700.0,36.3669,36.3757,36.3317,36.3493,99700.0
2012-02-24 15:35:00,41.26,41.3,41.26,41.3,59300.0,36.3493,36.3845,36.3493,36.3845,59300.0
2012-02-24 15:40:00,41.29,41.3,41.26,41.29,141300.0,36.3757,36.3845,36.3493,36.3757,141300.0
2012-02-24 15:45:00,41.28,41.31,41.26,41.31,132600.0,36.3669,36.3934,36.3493,36.3934,132600.0
2012-02-24 15:50:00,41.3,41.33,41.27,41.33,164500.0,36.3845,36.411,36.3581,36.411,164500.0
2012-02-24 15:55:00,41.32,41.33,41.27,41.31,182900.0,36.4022,36.411,36.3581,36.3934,182900.0
2012-02-27 09:30:00,41.7,41.74,41.36,41.49,371900.0,36.7369,36.7722,36.4374,36.5519,371900.0
2012-02-27 09:35:00,41.49,41.68,41.45,41.55,237700.0,36.5519,36.7193,36.5167,36.6048,237700.0
2012-02-27 09:40:00,41.55,41.55,41.32,41.32,173700.0,36.6048,36.6048,36.4022,36.4022,173700.0
2012-02-27 09:45:00,41.32,41.44,41.3,41.38,246000.0,36.4022,36.5079,36.3845,36.455,246000.0
2012-02-27 09:50:00,41.39,41.5,41.39,41.46,138900.0,36.4638,36.5607,36.4638,36.5255,138900.0
2012-02-27 09:55:00,41.45,41.53,41.45,41.49,89200.0,36.5167,36.5872,36.5167,36.5519,89200.0
2012-02-27 10:00:00,41.5,41.61,41.5,41.57,182300.0,36.5607,36.6576,36.5607,36.6224,182300.0
2012-02-27 10:05:00,41.56,41.68,41.56,41.62,306900.0,36.6136,36.7193,36.6136,36.6665,306900.0
2012-02-27 10:10:00,41.62,41.68,41.6,41.6,128900.0,36.6665,36.7193,36.6488,36.6488,128900.0
2012-02-27 10:15:00,41.6,41.62,41.51,41.58,195800.0,36.6488,36.6665,36.5696,36.6312,195800.0
2012-02-27 10:20:00,41.58,41.61,41.55,41.61,76200.0,36.6312,36.6576,36.6048,36.6576,76200.0
2012-02-27 10:25:00,41.61,41.66,41.6,41.64,200500.0,36.6576,36.7017,36.6488,36.6841,200500.0
2012-02-27 10:30:00,41.63,41.66,41.59,41.63,133900.0,36.6753,36.7017,36.64,36.6753,133900.0
2012-02-27 10:35:00,41.63,41.71,41.62,41.71,66400.0,36.6753,36.7457,36.6665,36.7457,66400.0
2012-02-27 10:40:00,41.71,41.79,41.7,41.75,126800.0,36.7457,36.8162,36.7369,36.781,126800.0
2012-02-27 10:45:00,41.75,41.8,41.75,41.79,112100.0,36.781,36.825,36.781,36.8162,112100.0
2012-02-27 10:50:00,41.8,41.8,41.76,41.79,154900.0,36.825,36.825,36.7898,36.8162,154900.0
2012-02-27 10:55:00,41.79,41.8,41.77,41.78,83400.0,36.8162,36.825,36.7986,36.8074,83400.0
2012-02-27 11:00:00,41.79,41.84,41.78,41.82,195200.0,36.8162,36.8603,36.8074,36.8427,195200.0
2012-02-27 11:05:00,41.82,41.88,41.81,41.87,152900.0,36.8427,36.8955,36.8338,36.8867,152900.0
2012-02-27 11:10:00,41.88,41.89,41.85,41.88,142500.0,36.8955,36.9043,36.8691,36.8955,142500.0
2012-02-27 11:15:00,41.87,41.9,41.87,41.89,162300.0,36.8867,36.9131,36.8867,36.9043,162300.0
2012-02-27 11:20:00,41.9,41.94,41.88,41.94,384000.0,36.9131,36.9484,36.8955,36.9484,384000.0
2012-02-27 11:25:00,41.93,41.94,41.86,41.87,101800.0,36.9396,36.9484,36.8779,36.8867,101800.0
2012-02-27 11:30:00,41.87,41.88,41.86,41.87,38600.0,36.8867,36.8955,36.8779,36.8867,38600.0
2012-02-27 11:35:00,41.88,41.91,41.86,41.89,77100.0,36.8955,36.9219,36.8779,36.9043,77100.0
2012-02-27 11:40:00,41.89,41.93,41.89,41.91,127600.0,36.9043,36.9396,36.9043,36.9219,127600.0
2012-02-27 11:45:00,41.92,41.93,41.88,41.91,150300.0,36.9308,36.9396,36.8955,36.9219,150300.0
2012-02-27 11:50:00,41.92,41.94,41.92,41.92,65800.0,36.9308,36.9484,36.9308,36.9308,65800.0
2012-02-27 11:55:00,41.92,41.94,41.91,41.94,40300.0,36.9308,36.9484,36.9219,36.9484,40300.0
2012-02-27 12:00:00,41.94,41.95,41.92,41.94,59800.0,36.9484,36.9572,36.9308,36.9484,59800.0
2012-02-27 12:05:00,41.94,41.95,41.9,41.9,53800.0,36.9484,36.9572,36.9131,36.9131,53800.0
2012-02-27 12:10:00,41.9,41.93,41.89,41.93,56000.0,36.9131,36.9396,36.9043,36.9396,56000.0
2012-02-27 12:15:00,41.92,41.93,41.86,41.9,90300.0,36.9308,36.9396,36.8779,36.9131,90300.0
2012-02-27 12:20:00,41.9,41.9,41.87,41.87,21200.0,36.9131,36.9131,36.8867,36.8867,21200.0
2012-02-27 12:25:00,41.88,41.88,41.86,41.86,20700.0,36.8955,36.8955,36.8779,36.8779,20700.0
2012-02-27 12:30:00,41.87,41.87,41.84,41.86,29100.0,36.8867,36.8867,36.8603,36.8779,29100.0
2012-02-27 12:35:00,41.86,41.88,41.85,41.86,55100.0,36.8779,36.8955,36.8691,36.8779,55100.0
2012-02-27 12:40:00,41.87,41.9,41.85,41.89,33600.0,36.8867,36.9131,36.8691,36.9043,33600.0
2012-02-27 12:45:00,41.88,41.89,41.87,41.88,45200.0,36.8955,36.9043,36.8867,36.8955,45200.0
2012-02-27 12:50:00,41.88,41.93,41.87,41.87,109300.0,36.8955,36.9396,36.8867,36.8867,109300.0
2012-02-27 12:55:00,41.87,41.9,41.87,41.89,57800.0,36.8867,36.9131,36.8867,36.9043,57800.0
2012-02-27 13:00:00,41.89,41.92,41.88,41.9,43200.0,36.9043,36.9308,36.8955,36.9131,43200.0
2012-02-27 13:05:00,41.9,41.92,41.88,41.92,20500.0,36.9131,36.9308,36.8955,36.9308,20500.0
2012-02-27 13:10:00,41.92,41.92,41.9,41.91,17500.0,36.9308,36.9308,36.9131,36.9219,17500.0
2012-02-27 13:15:00,41.91,41.93,41.9,41.92,61800.0,36.9219,36.9396,36.9131,36.9308,61800.0
2012-02-27 13:20:00,41.92,41.93,41.9,41.92,32200.0,36.9308,36.9396,36.9131,36.9308,32200.0
2012-02-27 13:25:00,41.92,41.92,41.87,41.88,43200.0,36.9308,36.9308,36.8867,36.8955,43200.0
2012-02-27 13:30:00,41.89,41.89,41.87,41.88,35300.0,36.9043,36.9043,36.8867,36.8955,35300.0
2012-02-27 13:35:00,41.89,41.89,41.86,41.87,64600.0,36.9043,36.9043,36.8779,36.8867,64600.0
2012-02-27 13:40:00,41.87,41.91,41.87,41.91,123600.0,36.8867,36.9219,36.8867,36.9219,123600.0
2012-02-27 13:45:00,41.9,41.91,41.88,41.88,39600.0,36.9131,36.9219,36.8955,36.8955,39600.0
2012-02-27 13:50:00,41.89,41.9,41.82,41.85,114500.0,36.9043,36.9131,36.8427,36.8691,114500.0
2012-02-27 13:55:00,41.84,41.85,41.82,41.85,33900.0,36.8603,36.8691,36.8427,36.8691,33900.0
2012-02-27 14:00:00,41.85,41.86,41.81,41.81,62100.0,36.8691,36.8779,36.8338,36.8338,62100.0
2012-02-27 14:05:00,41.82,41.84,41.81,41.81,37600.0,36.8427,36.8603,36.8338,36.8338,37600.0
2012-02-27 14:10:00,41.81,41.82,41.8,41.82,42100.0,36.8338,36.8427,36.825,36.8427,42100.0
2012-02-27 14:15:00,41.81,41.83,41.8,41.82,33800.0,36.8338,36.8515,36.825,36.8427,33800.0
2012-02-27 14:20:00,41.83,41.83,41.82,41.82,17200.0,36.8515,36.8515,36.8427,36.8427,17200.0
2012-02-27 14:25:00,41.83,41.83,41.8,41.8,32700.0,36.8515,36.8515,36.825,36.825,32700.0
2012-02-27 14:30:00,41.8,41.8,41.76,41.77,51900.0,36.825,36.825,36.7898,36.7986,51900.0
2012-02-27 14:35:00,41.76,41.78,41.72,41.73,159300.0,36.7898,36.8074,36.7546,36.7634,159300.0
2012-02-27 14:40:00,41.73,41.76,41.72,41.75,99400.0,36.7634,36.7898,36.7546,36.781,99400.0
2012-02-27 14:45:00,41.76,41.76,41.71,41.73,53100.0,36.7898,36.7898,36.7457,36.7634,53100.0
2012-02-27 14:50:00,41.73,41.73,41.72,41.72,66400.0,36.7634,36.7634,36.7546,36.7546,66400.0
2012-02-27 14:55:00,41.72,41.72,41.71,41.71,49200.0,36.7546,36.7546,36.7457,36.7457,49200.0
2012-02-27 15:00:00,41.71,41.83,41.71,41.82,207800.0,36.7457,36.8515,36.7457,36.8427,207800.0
2012-02-27 15:05:00,41.83,41.83,41.75,41.78,126200.0,36.8515,36.8515,36.781,36.8074,126200.0
2012-02-27 15:10:00,41.78,41.78,41.73,41.75,105800.0,36.8074,36.8074,36.7634,36.781,105800.0
2012-02-27 15:15:00,41.75,41.77,41.69,41.73,115200.0,36.781,36.7986,36.7281,36.7634,115200.0
2012-02-27 15:20:00,41.73,41.77,41.72,41.75,46700.0,36.7634,36.7986,36.7546,36.781,46700.0
2012-02-27 15:25:00,41.76,41.78,41.73,41.76,84900.0,36.7898,36.8074,36.7634,36.7898,84900.0
2012-02-27 15:30:00,41.77,41.8,41.74,41.74,129600.0,36.7986,36.825,36.7722,36.7722,129600.0
2012-02-27 15:35:00,41.75,41.77,41.74,41.76,88600.0,36.781,36.7986,36.7722,36.7898,88600.0
2012-02-27 15:40:00,41.76,41.81,41.75,41.77,94100.0,36.7898,36.8338,36.781,36.7986,94100.0
2012-02-27 15:45:00,41.77,41.77,41.72,41.75,141300.0,36.7986,36.7986,36.7546,36.781,141300.0
2012-02-27 15:50:00,41.75,41.75,41.66,41.68,305400.0,36.781,36.781,36.7017,36.7193,305400.0
2012-02-27 15:55:00,41.68,41.72,41.62,41.64,490900.0,36.7193,36.7546,36.6665,36.6841,490900.0
2012-02-28 09:30:00,41.75,41.78,41.55,41.55,183600.0,36.781,36.8074,36.6048,36.6048,183600.0
2012-02-28 09:35:00,41.57,41.79,41.55,41.75,76700.0,36.6224,36.8162,36.6048,36.781,76700.0
2012-02-28 09:40:00,41.76,41.77,41.63,41.64,38600.0,36.7898,36.7986,36.6753,36.6841,38600.0
2012-02-28 09:45:00,41.63,41.66,41.58,41.65,103100.0,36.6753,36.7017,36.6312,36.6929,103100.0
2012-02-28 09:50:00,41.65,41.67,41.62,41.64,73300.0,36.6929,36.7105,36.6665,36.6841,73300.0
2012-02-28 09:55:00,41.64,41.69,41.6,41.68,85900.0,36.6841,36.7281,36.6488,36.7193,85900.0
2012-02-28 10:00:00,41.68,41.81,41.65,41.76,191300.0,36.7193,36.8338,36.6929,36.7898,191300.0
2012-02-28 10:05:00,41.77,41.81,41.63,41.64,138700.0,36.7986,36.8338,36.6753,36.6841,138700.0
2012-02-28 10:10:00,41.65,41.75,41.65,41.74,111000.0,36.6929,36.781,36.6929,36.7722,111000.0
2012-02-28 10:15:00,41.75,41.77,41.68,41.75,86400.0,36.781,36.7986,36.7193,36.781,86400.0
2012-02-28 10:20:00,41.75,41.77,41.71,41.72,67900.0,36.781,36.7986,36.7457,36.7546,67900.0
2012-02-28 10:25:00,41.72,41.74,41.64,41.68,126500.0,36.7546,36.7722,36.6841,36.7193,126500.0
2012-02-28 10:30:00,41.67,41.77,41.66,41.76,92900.0,36.7105,36.7986,36.7017,36.7898,92900.0
2012-02-28 10:35:00,41.76,41.79,41.72,41.76,98900.0,36.7898,36.8162,36.7546,36.7898,98900.0
2012-02-28 10:40:00,41.77,41.8,41.72,41.72,73100.0,36.7986,36.825,36.7546,36.7546,73100.0
2012-02-28 10:45:00,41.72,41.75,41.68,41.68,47900.0,36.7546,36.781,36.7193,36.7193,47900.0
2012-02-28 10:50:00,41.68,41.7,41.64,41.68,55800.0,36.7193,36.7369,36.6841,36.7193,55800.0
2012-02-28 10:55:00,41.68,41.71,41.67,41.69,37200.0,36.7193,36.7457,36.7105,36.7281,37200.0
2012-02-28 11:00:00,41.69,41.74,41.69,41.7,57900.0,36.7281,36.7722,36.7281,36.7369,57900.0
2012-02-28 11:05:00,41.7,41.77,41.69,41.75,49500.0,36.7369,36.7986,36.7281,36.781,49500.0
2012-02-28 11:10:00,41.74,41.76,41.71,41.73,23800.0,36.7722,36.7898,36.7457,36.7634,23800.0
2012-02-28 11:15:00,41.74,41.74,41.7,41.72,185900.0,36.7722,36.7722,36.7369,36.7546,185900.0
2012-02-28 11:20:00,41.72,41.76,41.71,41.74,94500.0,36.7546,36.7898,36.7457,36.7722,94500.0
2012-02-28 11:25:00,41.75,41.75,41.69,41.71,41800.0,36.781,36.781,36.7281,36.7457,41800.0
2012-02-28 11:30:00,41.7,41.73,41.69,41.73,42200.0,36.7369,36.7634,36.7281,36.7634,42200.0
2012-02-28 11:35:00,41.73,41.77,41.73,41.73,75800.0,36.7634,36.7986,36.7634,36.7634,75800.0
2012-02-28 11:40:00,41.73,41.74,41.7,41.73,41500.0,36.7634,36.7722,36.7369,36.7634,41500.0
2012-02-28 11:45:00,41.72,41.77,41.72,41.77,40400.0,36.7546,36.7986,36.7546,36.7986,40400.0
2012-02-28 11:50:00,41.77,41.78,41.74,41.77,114700.0,36.7986,36.8074,36.7722,36.7986,114700.0
2012-02-28 11:55:00,41.77,41.8,41.75,41.75,50500.0,36.7986,36.825,36.781,36.781,50500.0
2012-02-28 12:00:00,41.76,41.77,41.74,41.77,52800.0,36.7898,36.7986,36.7722,36.7986,52800.0
2012-02-28 12:05:00,41.78,41.82,41.76,41.8,189300.0,36.8074,36.8427,36.7898,36.825,189300.0
2012-02-28 12:10:00,41.8,41.81,41.79,41.8,62700.0,36.825,36.8338,36.8162,36.825,62700.0
2012-02-28 12:15:00,41.8,41.81,41.77,41.79,47600.0,36.825,36.8338,36.7986,36.8162,47600.0
2012-02-28 12:20:00,41.79,41.82,41.79,41.8,27400.0,36.8162,36.8427,36.8162,36.825,27400.0
2012-02-28 12:25:00,41.81,41.81,41.77,41.8,24000.0,36.8338,36.8338,36.7986,36.825,24000.0
2012-02-28 12:30:00,41.8,41.82,41.79,41.81,32000.0,36.825,36.8427,36.8162,36.8338,32000.0
2012-02-28 12:35:00,41.81,41.82,41.78,41.82,20800.0,36.8338,36.8427,36.8074,36.8427,20800.0
2012-02-28 12:40:00,41.81,41.82,41.79,41.79,12800.0,36.8338,36.8427,36.8162,36.8162,12800.0
2012-02-28 12:45:00,41.79,41.81,41.79,41.8,33300.0,36.8162,36.8338,36.8162,36.825,33300.0
2012-02-28 12:50:00,41.8,41.83,41.8,41.82,17000.0,36.825,36.8515,36.825,36.8427,17000.0
2012-02-28 12:55:00,41.82,41.84,41.82,41.83,28000.0,36.8427,36.8603,36.8427,36.8515,28000.0
2012-02-28 13:00:00,41.83,41.84,41.81,41.84,35600.0,36.8515,36.8603,36.8338,36.8603,35600.0
2012-02-28 13:05:00,41.84,41.86,41.83,41.84,36700.0,36.8603,36.8779,36.8515,36.8603,36700.0
2012-02-28 13:10:00,41.83,41.87,41.83,41.86,36700.0,36.8515,36.8867,36.8515,36.8779,36700.0
2012-02-28 13:15:00,41.86,41.88,41.85,41.88,24900.0,36.8779,36.8955,36.8691,36.8955,24900.0
2012-02-28 13:20:00,41.88,41.89,41.87,41.89,31000.0,36.8955,36.9043,36.8867,36.9043,31000.0
2012-02-28 13:25:00,41.89,41.91,41.88,41.91,71800.0,36.9043,36.9219,36.8955,36.9219,71800.0
2012-02-28 13:30:00,41.9,41.9,41.87,41.87,42800.0,36.9131,36.9131,36.8867,36.8867,42800.0
2012-02-28 13:35:00,41.88,41.88,41.85,41.86,25700.0,36.8955,36.8955,36.8691,36.8779,25700.0
2012-02-28 13:40:00,41.86,41.87,41.83,41.84,47500.0,36.8779,36.8867,36.8515,36.8603,47500.0
2012-02-28 13:45:00,41.83,41.86,41.82,41.83,86900.0,36.8515,36.8779,36.8427,36.8515,86900.0
2012-02-28 13:50:00,41.83,41.84,41.79,41.8,43700.0,36.8515,36.8603,36.8162,36.825,43700.0
2012-02-28 13:55:00,41.79,41.82,41.77,41.8,44500.0,36.8162,36.8427,36.7986,36.825,44500.0
2012-02-28 14:00:00,41.8,41.82,41.79,41.81,41200.0,36.825,36.8427,36.8162,36.8338,41200.0
2012-02-28 14:05:00,41.82,41.82,41.8,41.8,38900.0,36.8427,36.8427,36.825,36.825,38900.0
2012-02-28 14:10:00,41.8,41.83,41.8,41.8,73400.0,36.825,36.8515,36.825,36.825,73400.0
2012-02-28 14:15:00,41.8,41.88,41.8,41.86,176500.0,36.825,36.8955,36.825,36.8779,176500.0
2012-02-28 14:20:00,41.85,41.86,41.83,41.84,28200.0,36.8691,36.8779,36.8515,36.8603,28200.0
2012-02-28 14:25:00,41.83,41.84,41.8,41.81,58100.0,36.8515,36.8603,36.825,36.8338,58100.0
2012-02-28 14:30:00,41.82,41.85,41.8,41.85,35800.0,36.8427,36.8691,36.825,36.8691,35800.0
2012-02-28 14:35:00,41.85,41.86,41.8,41.81,46100.0,36.8691,36.8779,36.825,36.8338,46100.0
2012-02-28 14:40:00,41.82,41.85,41.82,41.85,21100.0,36.8427,36.8691,36.8427,36.8691,21100.0
2012-02-28 14:45:00,41.85,41.86,41.83,41.84,26300.0,36.8691,36.8779,36.8515,36.8603,26300.0
2012-02-28 14:50:00,41.84,41.87,41.83,41.83,55300.0,36.8603,36.8867,36.8515,36.8515,55300.0
2012-02-28 14:55:00,41.83,41.84,41.81,41.82,36800.0,36.8515,36.8603,36.8338,36.8427,36800.0
2012-02-28 15:00:00,41.81,41.85,41.81,41.85,61200.0,36.8338,36.8691,36.8338,36.8691,61200.0
2012-02-28 15:05:00,41.85,41.86,41.83,41.85,50500.0,36.8691,36.8779,36.8515,36.8691,50500.0
2012-02-28 15:10:00,41.85,41.88,41.84,41.87,67100.0,36.8691,36.8955,36.8603,36.8867,67100.0
2012-02-28 15:15:00,41.86,41.9,41.86,41.89,66300.0,36.8779,36.9131,36.8779,36.9043,66300.0
2012-02-28 15:20:00,41.88,41.9,41.88,41.9,103000.0,36.8955,36.9131,36.8955,36.9131,103000.0
2012-02-28 15:25:00,41.89,41.92,41.89,41.92,52000.0,36.9043,36.9308,36.9043,36.9308,52000.0
2012-02-28 15:30:00,41.91,41.94,41.9,41.94,207300.0,36.9219,36.9484,36.9131,36.9484,207300.0
2012-02-28 15:35:00,41.94,41.95,41.93,41.95,209600.0,36.9484,36.9572,36.9396,36.9572,209600.0
2012-02-28 15:40:00,41.95,41.95,41.93,41.94,148500.0,36.9572,36.9572,36.9396,36.9484,148500.0
2012-02-28 15:45:00,41.94,41.95,41.94,41.95,115600.0,36.9484,36.9572,36.9484,36.9572,115600.0
2012-02-28 15:50:00,41.95,41.96,41.91,41.95,314500.0,36.9572,36.966,36.9219,36.9572,314500.0
2012-02-28 15:55:00,41.95,41.97,41.93,41.94,423500.0,36.9572,36.9748,36.9396,36.9484,423500.0
2012-02-29 09:30:00,41.87,41.95,41.87,41.93,183200.0,36.8867,36.9572,36.8867,36.9396,183200.0
2012-02-29 09:35:00,41.94,41.95,41.87,41.91,181500.0,36.9484,36.9572,36.8867,36.9219,181500.0
2012-02-29 09:40:00,41.92,41.94,41.85,41.93,70600.0,36.9308,36.9484,36.8691,36.9396,70600.0
2012-02-29 09:45:00,41.93,41.95,41.89,41.93,123000.0,36.9396,36.9572,36.9043,36.9396,123000.0
2012-02-29 09:50:00,41.94,41.95,41.92,41.94,185000.0,36.9484,36.9572,36.9308,36.9484,185000.0
2012-02-29 09:55:00,41.94,41.95,41.93,41.94,200900.0,36.9484,36.9572,36.9396,36.9484,200900.0
2012-02-29 10:00:00,41.94,41.98,41.91,41.97,301700.0,36.9484,36.9836,36.9219,36.9748,301700.0
2012-02-29 10:05:00,41.97,42.07,41.94,42.04,992300.0,36.9748,37.0629,36.9484,37.0365,992300.0
2012-02-29 10:10:00,42.04,42.14,42.04,42.06,234400.0,37.0365,37.1246,37.0365,37.0541,234400.0
2012-02-29 10:15:00,42.07,42.18,42.06,42.07,586000.0,37.0629,37.1598,37.0541,37.0629,586000.0
2012-02-29 10:20:00,42.08,42.17,42.05,42.17,172200.0,37.0717,37.151,37.0453,37.151,172200.0
2012-02-29 10:25:00,42.17,42.24,42.15,42.19,334800.0,37.151,37.2127,37.1334,37.1686,334800.0
2012-02-29 10:30:00,42.18,42.22,42.12,42.14,124700.0,37.1598,37.195,37.107,37.1246,124700.0
2012-02-29 10:35:00,42.15,42.18,42.1,42.15,170200.0,37.1334,37.1598,37.0893,37.1334,170200.0
2012-02-29 10:40:00,42.14,42.17,42.11,42.12,110600.0,37.1246,37.151,37.0981,37.107,110600.0
2012-02-29 10:45:00,42.13,42.13,41.97,42.05,257500.0,37.1158,37.1158,36.9748,37.0453,257500.0
2012-02-29 10:50:00,42.06,42.06,41.9,42.0,153200.0,37.0541,37.0541,36.9131,37.0012,153200.0
2012-02-29 10:55:00,42.0,42.04,41.94,42.02,129800.0,37.0012,37.0365,36.9484,37.0189,129800.0
2012-02-29 11:00:00,42.02,42.07,42.01,42.05,248700.0,37.0189,37.0629,37.01,37.0453,248700.0
2012-02-29 11:05:00,42.05,42.12,42.04,42.09,103000.0,37.0453,37.107,37.0365,37.0805,103000.0
2012-02-29 11:10:00,42.1,42.12,42.04,42.04,64100.0,37.0893,37.107,37.0365,37.0365,64100.0
2012-02-29 11:15:00,42.05,42.08,42.04,42.05,51200.0,37.0453,37.0717,37.0365,37.0453,51200.0
2012-02-29 11:20:00,42.05,42.06,41.93,41.97,131100.0,37.0453,37.0541,36.9396,36.9748,131100.0
2012-02-29 11:25:00,41.97,41.98,41.9,41.91,99400.0,36.9748,36.9836,36.9131,36.9219,99400.0
2012-02-29 11:30:00,41.91,41.96,41.85,41.94,143700.0,36.9219,36.966,36.8691,36.9484,143700.0
2012-02-29 11:35:00,41.93,42.02,41.93,42.02,85500.0,36.9396,37.0189,36.9396,37.0189,85500.0
2012-02-29 11:40:00,42.02,42.1,42.02,42.05,124900.0,37.0189,37.0893,37.0189,37.0453,124900.0
2012-02-29 11:45:00,42.06,42.12,42.05,42.12,66000.0,37.0541,37.107,37.0453,37.107,66000.0
2012-02-29 11:50:00,42.12,42.13,42.06,42.09,88900.0,37.107,37.1158,37.0541,37.0805,88900.0
2012-02-29 11:55:00,42.1,42.15,42.09,42.14,103000.0,37.0893,37.1334,37.0805,37.1246,103000.0
2012-02-29 12:00:00,42.14,42.15,42.13,42.13,43200.0,37.1246,37.1334,37.1158,37.1158,43200.0
2012-02-29 12:05:00,42.12,42.15,42.08,42.15,139700.0,37.107,37.1334,37.0717,37.1334,139700.0
2012-02-29 12:10:00,42.15,42.2,42.14,42.16,90400.0,37.1334,37.1774,37.1246,37.1422,90400.0
2012-02-29 12:15:00,42.16,42.24,42.16,42.23,112600.0,37.1422,37.2127,37.1422,37.2039,112600.0
2012-02-29 12:20:00,42.23,42.25,42.23,42.25,117800.0,37.2039,37.2215,37.2039,37.2215,117800.0
2012-02-29 12:25:00,42.25,42.32,42.24,42.32,170400.0,37.2215,37.2831,37.2127,37.2831,170400.0
2012-02-29 12:30:00,42.32,42.36,42.27,42.31,196400.0,37.2831,37.3184,37.2391,37.2743,196400.0
2012-02-29 12:35:00,42.31,42.36,42.3,42.33,146400.0,37.2743,37.3184,37.2655,37.292,146400.0
2012-02-29 12:40:00,42.32,42.32,42.26,42.28,82600.0,37.2831,37.2831,37.2303,37.2479,82600.0
2012-02-29 12:45:00,42.28,42.28,42.24,42.25,75200.0,37.2479,37.2479,37.2127,37.2215,75200.0
2012-02-29 12:50:00,42.25,42.27,42.22,42.24,62400.0,37.2215,37.2391,37.195,37.2127,62400.0
2012-02-29 12:55:00,42.24,42.25,42.21,42.25,53700.0,37.2127,37.2215,37.1862,37.2215,53700.0
2012-02-29 13:00:00,42.25,42.28,42.24,42.24,78300.0,37.2215,37.2479,37.2127,37.2127,78300.0
2012-02-29 13:05:00,42.25,42.28,42.24,42.27,145500.0,37.2215,37.2479,37.2127,37.2391,145500.0
2012-02-29 13:10:00,42.28,42.28,42.2,42.21,117200.0,37.2479,37.2479,37.1774,37.1862,117200.0
2012-02-29 13:15:00,42.2,42.24,42.17,42.21,264100.0,37.1774,37.2127,37.151,37.1862,264100.0
2012-02-29 13:20:00,42.21,42.27,42.21,42.24,71600.0,37.1862,37.2391,37.1862,37.2127,71600.0
2012-02-29 13:25:00,42.25,42.26,42.21,42.22,56400.0,37.2215,37.2303,37.1862,37.195,56400.0
2012-02-29 13:30:00,42.21,42.28,42.19,42.27,98700.0,37.1862,37.2479,37.1686,37.2391,98700.0
2012-02-29 13:35:00,42.27,42.28,42.24,42.26,74100.0,37.2391,37.2479,37.2127,37.2303,74100.0
2012-02-29 13:40:00,42.26,42.27,42.23,42.23,98800.0,37.2303,37.2391,37.2039,37.2039,98800.0
2012-02-29 13:45:00,42.23,42.23,42.19,42.23,65500.0,37.2039,37.2039,37.1686,37.2039,65500.0
2012-02-29 13:50:00,42.23,42.26,42.21,42.26,60000.0,37.2039,37.2303,37.1862,37.2303,60000.0
2012-02-29 13:55:00,42.26,42.33,42.25,42.33,109400.0,37.2303,37.292,37.2215,37.292,109400.0
2012-02-29 14:00:00,42.33,42.36,42.28,42.33,118800.0,37.292,37.3184,37.2479,37.292,118800.0
2012-02-29 14:05:00,42.34,42.37,42.33,42.35,64800.0,37.3008,37.3272,37.292,37.3096,64800.0
2012-02-29 14:10:00,42.35,42.36,42.3,42.31,105400.0,37.3096,37.3184,37.2655,37.2743,105400.0
2012-02-29 14:15:00,42.31,42.33,42.26,42.29,127400.0,37.2743,37.292,37.2303,37.2567,127400.0
2012-02-29 14:20:00,42.3,42.31,42.26,42.3,68800.0,37.2655,37.2743,37.2303,37.2655,68800.0
2012-02-29 14:25:00,42.3,42.31,42.27,42.28,83500.0,37.2655,37.2743,37.2391,37.2479,83500.0
2012-02-29 14:30:00,42.28,42.3,42.24,42.24,95800.0,37.2479,37.2655,37.2127,37.2127,95800.0
2012-02-29 14:35:00,42.24,42.28,42.24,42.27,54500.0,37.2127,37.2479,37.2127,37.2391,54500.0
2012-02-29 14:40:00,42.28,42.28,42.22,42.24,74400.0,37.2479,37.2479,37.195,37.2127,74400.0
2012-02-29 14:45:00,42.24,42.24,42.2,42.22,66100.0,37.2127,37.2127,37.1774,37.195,66100.0
2012-02-29 14:50:00,42.22,42.25,42.22,42.23,37200.0,37.195,37.2215,37.195,37.2039,37200.0
2012-02-29 14:55:00,42.23,42.24,42.16,42.16,112300.0,37.2039,37.2127,37.1422,37.1422,112300.0
2012-02-29 15:00:00,42.16,42.17,42.05,42.05,207800.0,37.1422,37.151,37.0453,37.0453,207800.0
2012-02-29 15:05:00,42.05,42.13,42.02,42.08,134300.0,37.0453,37.1158,37.0189,37.0717,134300.0
2012-02-29 15:10:00,42.08,42.09,42.05,42.07,134300.0,37.0717,37.0805,37.0453,37.0629,134300.0
2012-02-29 15:15:00,42.08,42.13,42.08,42.1,136100.0,37.0717,37.1158,37.0717,37.0893,136100.0
2012-02-29 15:20:00,42.1,42.13,42.08,42.11,112700.0,37.0893,37.1158,37.0717,37.0981,112700.0
2012-02-29 15:25:00,42.11,42.13,42.1,42.11,83500.0,37.0981,37.1158,37.0893,37.0981,83500.0
2012-02-29 15:30:00,42.1,42.12,42.05,42.07,200700.0,37.0893,37.107,37.0453,37.0629,200700.0
2012-02-29 15:35:00,42.07,42.07,41.96,42.01,227000.0,37.0629,37.0629,36.966,37.01,227000.0
2012-02-29 15:40:00,42.01,42.05,41.97,42.01,242100.0,37.01,37.0453,36.9748,37.01,242100.0
2012-02-29 15:45:00,42.0,42.06,42.0,42.05,254600.0,37.0012,37.0541,37.0012,37.0453,254600.0
2012-02-29 15:50:00,42.05,42.06,42.01,42.02,271500.0,37.0453,37.0541,37.01,37.0189,271500.0
2012-02-29 15:55:00,42.02,42.02,41.96,42.0,805600.0,37.0189,37.0189,36.966,37.0012,805600.0
2012-03-01 09:30:00,42.13,42.41,42.12,42.41,287600.0,37.1158,37.3624,37.107,37.3624,287600.0
2012-03-01 09:35:00,42.41,42.45,42.34,42.37,130900.0,37.3624,37.3977,37.3008,37.3272,130900.0
2012-03-01 09:40:00,42.37,42.45,42.37,42.41,100800.0,37.3272,37.3977,37.3272,37.3624,100800.0
2012-03-01 09:45:00,42.41,42.47,42.41,42.46,141600.0,37.3624,37.4153,37.3624,37.4065,141600.0
2012-03-01 09:50:00,42.46,42.49,42.43,42.48,109000.0,37.4065,37.4329,37.3801,37.4241,109000.0
2012-03-01 09:55:00,42.47,42.5,42.45,42.47,142400.0,37.4153,37.4417,37.3977,37.4153,142400.0
2012-03-01 10:00:00,42.46,42.46,42.38,42.44,293000.0,37.4065,37.4065,37.336,37.3889,293000.0
2012-03-01 10:05:00,42.44,42.53,42.42,42.51,356600.0,37.3889,37.4682,37.3712,37.4505,356600.0
2012-03-01 10:10:00,42.51,42.54,42.49,42.5,189900.0,37.4505,37.477,37.4329,37.4417,189900.0
2012-03-01 10:15:00,42.51,42.51,42.44,42.48,156400.0,37.4505,37.4505,37.3889,37.4241,156400.0
2012-03-01 10:20:00,42.48,42.51,42.45,42.5,67700.0,37.4241,37.4505,37.3977,37.4417,67700.0
2012-03-01 10:25:00,42.49,42.52,42.46,42.46,61800.0,37.4329,37.4593,37.4065,37.4065,61800.0
2012-03-01 10:30:00,42.46,42.46,42.37,42.41,91700.0,37.4065,37.4065,37.3272,37.3624,91700.0
2012-03-01 10:35:00,42.41,42.43,42.4,42.43,73300.0,37.3624,37.3801,37.3536,37.3801,73300.0
2012-03-01 10:40:00,42.42,42.43,42.35,42.36,101300.0,37.3712,37.3801,37.3096,37.3184,101300.0
2012-03-01 10:45:00,42.37,42.4,42.29,42.29,102200.0,37.3272,37.3536,37.2567,37.2567,102200.0
2012-03-01 10:50:00,42.29,42.3,42.18,42.23,85100.0,37.2567,37.2655,37.1598,37.2039,85100.0
2012-03-01 10:55:00,42.23,42.29,42.2,42.29,72900.0,37.2039,37.2567,37.1774,37.2567,72900.0
2012-03-01 11:00:00,42.29,42.35,42.28,42.35,37000.0,37.2567,37.3096,37.2479,37.3096,37000.0
2012-03-01 11:05:00,42.34,42.38,42.31,42.31,50300.0,37.3008,37.336,37.2743,37.2743,50300.0
2012-03-01 11:10:00,42.31,42.36,42.29,42.35,99100.0,37.2743,37.3184,37.2567,37.3096,99100.0
2012-03-01 11:15:00,42.35,42.39,42.33,42.39,90900.0,37.3096,37.3448,37.292,37.3448,90900.0
2012-03-01 11:20:00,42.39,42.43,42.38,42.42,124000.0,37.3448,37.3801,37.336,37.3712,124000.0
2012-03-01 11:25:00,42.43,42.43,42.39,42.42,73000.0,37.3801,37.3801,37.3448,37.3712,73000.0
2012-03-01 11:30:00,42.41,42.45,42.4,42.43,112900.0,37.3624,37.3977,37.3536,37.3801,112900.0
2012-03-01 11:35:00,42.43,42.44,42.4,42.43,154600.0,37.3801,37.3889,37.3536,37.3801,154600.0
2012-03-01 11:40:00,42.43,42.47,42.41,42.43,89000.0,37.3801,37.4153,37.3624,37.3801,89000.0
2012-03-01 11:45:00,42.43,42.46,42.43,42.45,50700.0,37.3801,37.4065,37.3801,37.3977,50700.0
2012-03-01 11:50:00,42.45,42.45,42.4,42.42,48000.0,37.3977,37.3977,37.3536,37.3712,48000.0
2012-03-01 11:55:00,42.42,42.44,42.41,42.42,30500.0,37.3712,37.3889,37.3624,37.3712,30500.0
2012-03-01 12:00:00,42.42,42.43,42.34,42.35,60700.0,37.3712,37.3801,37.3008,37.3096,60700.0
2012-03-01 12:05:00,42.36,42.36,42.33,42.36,35700.0,37.3184,37.3184,37.292,37.3184,35700.0
2012-03-01 12:10:00,42.36,42.39,42.36,42.39,35100.0,37.3184,37.3448,37.3184,37.3448,35100.0
2012-03-01 12:15:00,42.4,42.41,42.38,42.4,54100.0,37.3536,37.3624,37.336,37.3536,54100.0
2012-03-01 12:20:00,42.4,42.44,42.39,42.41,62700.0,37.3536,37.3889,37.3448,37.3624,62700.0
2012-03-01 12:25:00,42.41,42.44,42.4,42.43,43100.0,37.3624,37.3889,37.3536,37.3801,43100.0
2012-03-01 12:30:00,42.44,42.45,42.43,42.44,21600.0,37.3889,37.3977,37.3801,37.3889,21600.0
2012-03-01 12:35:00,42.45,42.45,42.44,42.44,8400.0,37.3977,37.3977,37.3889,37.3889,8400.0
2012-03-01 12:40:00,42.44,42.45,42.41,42.41,55300.0,37.3889,37.3977,37.3624,37.3624,55300.0
2012-03-01 12:45:00,42.41,42.48,42.41,42.47,58900.0,37.3624,37.4241,37.3624,37.4153,58900.0
2012-03-01 12:50:00,42.48,42.48,42.46,42.48,34000.0,37.4241,37.4241,37.4065,37.4241,34000.0
2012-03-01 12:55:00,42.48,42.5,42.47,42.48,36100.0,37.4241,37.4417,37.4153,37.4241,36100.0
2012-03-01 13:00:00,42.48,42.48,42.47,42.47,15300.0,37.4241,37.4241,37.4153,37.4153,15300.0
2012-03-01 13:05:00,42.48,42.48,42.47,42.47,14100.0,37.4241,37.4241,37.4153,37.4153,14100.0
2012-03-01 13:10:00,42.47,42.48,42.44,42.46,53100.0,37.4153,37.4241,37.3889,37.4065,53100.0
2012-03-01 13:15:00,42.46,42.47,42.46,42.47,16500.0,37.4065,37.4153,37.4065,37.4153,16500.0
2012-03-01 13:20:00,42.47,42.49,42.44,42.45,76100.0,37.4153,37.4329,37.3889,37.3977,76100.0
2012-03-01 13:25:00,42.45,42.48,42.43,42.44,51300.0,37.3977,37.4241,37.3801,37.3889,51300.0
2012-03-01 13:30:00,42.44,42.45,42.39,42.39,40500.0,37.3889,37.3977,37.3448,37.3448,40500.0
2012-03-01 13:35:00,42.39,42.43,42.39,42.43,20900.0,37.3448,37.3801,37.3448,37.3801,20900.0
2012-03-01 13:40:00,42.43,42.45,42.4,42.42,61800.0,37.3801,37.3977,37.3536,37.3712,61800.0
2012-03-01 13:45:00,42.42,42.42,42.4,42.41,40400.0,37.3712,37.3712,37.3536,37.3624,40400.0
2012-03-01 13:50:00,42.4,42.43,42.4,42.4,26600.0,37.3536,37.3801,37.3536,37.3536,26600.0
2012-03-01 13:55:00,42.4,42.41,42.4,42.4,16100.0,37.3536,37.3624,37.3536,37.3536,16100.0
2012-03-01 14:00:00,42.41,42.41,42.39,42.4,60100.0,37.3624,37.3624,37.3448,37.3536,60100.0
2012-03-01 14:05:00,42.41,42.43,42.4,42.4,64100.0,37.3624,37.3801,37.3536,37.3536,64100.0
2012-03-01 14:10:00,42.41,42.41,42.4,42.4,71500.0,37.3624,37.3624,37.3536,37.3536,71500.0
2012-03-01 14:15:00,42.4,42.41,42.39,42.4,37700.0,37.3536,37.3624,37.3448,37.3536,37700.0
2012-03-01 14:20:00,42.4,42.41,42.33,42.35,64600.0,37.3536,37.3624,37.292,37.3096,64600.0
2012-03-01 14:25:00,42.35,42.38,42.34,42.38,46600.0,37.3096,37.336,37.3008,37.336,46600.0
2012-03-01 14:30:00,42.38,42.39,42.37,42.39,33800.0,37.336,37.3448,37.3272,37.3448,33800.0
2012-03-01 14:35:00,42.38,42.4,42.37,42.37,42200.0,37.336,37.3536,37.3272,37.3272,42200.0
2012-03-01 14:40:00,42.38,42.39,42.37,42.38,68400.0,37.336,37.3448,37.3272,37.336,68400.0
2012-03-01 14:45:00,42.37,42.39,42.3,42.37,187800.0,37.3272,37.3448,37.2655,37.3272,187800.0
2012-03-01 14:50:00,42.37,42.39,42.34,42.39,86300.0,37.3272,37.3448,37.3008,37.3448,86300.0
2012-03-01 14:55:00,42.39,42.39,42.33,42.38,83100.0,37.3448,37.3448,37.292,37.336,83100.0
2012-03-01 15:00:00,42.38,42.38,42.34,42.34,60900.0,37.336,37.336,37.3008,37.3008,60900.0
2012-03-01 15:05:00,42.35,42.35,42.27,42.29,79300.0,37.3096,37.3096,37.2391,37.2567,79300.0
2012-03-01 15:10:00,42.3,42.32,42.26,42.27,77300.0,37.2655,37.2831,37.2303,37.2391,77300.0
2012-03-01 15:15:00,42.27,42.28,42.18,42.19,92800.0,37.2391,37.2479,37.1598,37.1686,92800.0
2012-03-01 15:20:00,42.19,42.22,42.17,42.2,119000.0,37.1686,37.195,37.151,37.1774,119000.0
2012-03-01 15:25:00,42.2,42.33,42.2,42.31,175400.0,37.1774,37.292,37.1774,37.2743,175400.0
2012-03-01 15:30:00,42.31,42.33,42.25,42.28,171300.0,37.2743,37.292,37.2215,37.2479,171300.0
2012-03-01 15:35:00,42.28,42.29,42.23,42.29,138200.0,37.2479,37.2567,37.2039,37.2567,138200.0
2012-03-01 15:40:00,42.29,42.36,42.27,42.34,150400.0,37.2567,37.3184,37.2391,37.3008,150400.0
2012-03-01 15:45:00,42.35,42.41,42.34,42.41,263900.0,37.3096,37.3624,37.3008,37.3624,263900.0
2012-03-01 15:50:00,42.41,42.45,42.39,42.43,272000.0,37.3624,37.3977,37.3448,37.3801,272000.0
2012-03-01 15:55:00,42.43,42.43,42.37,42.39,440000.0,37.3801,37.3801,37.3272,37.3448,440000.0
2012-03-02 09:30:00,42.26,42.38,42.26,42.28,124300.0,37.2303,37.336,37.2303,37.2479,124300.0
2012-03-02 09:35:00,42.27,42.29,42.18,42.22,58400.0,37.2391,37.2567,37.1598,37.195,58400.0
2012-03-02 09:40:00,42.22,42.23,42.14,42.16,43900.0,37.195,37.2039,37.1246,37.1422,43900.0
2012-03-02 09:45:00,42.15,42.22,42.12,42.13,57000.0,37.1334,37.195,37.107,37.1158,57000.0
2012-03-02 09:50:00,42.13,42.26,42.13,42.24,44500.0,37.1158,37.2303,37.1158,37.2127,44500.0
2012-03-02 09:55:00,42.24,42.24,42.15,42.17,31800.0,37.2127,37.2127,37.1334,37.151,31800.0
2012-03-02 10:00:00,42.17,42.2,42.13,42.16,60600.0,37.151,37.1774,37.1158,37.1422,60600.0
2012-03-02 10:05:00,42.17,42.2,42.14,42.17,18700.0,37.151,37.1774,37.1246,37.151,18700.0
2012-03-02 10:10:00,42.17,42.23,42.16,42.23,23700.0,37.151,37.2039,37.1422,37.2039,23700.0
2012-03-02 10:15:00,42.23,42.32,42.23,42.28,45100.0,37.2039,37.2831,37.2039,37.2479,45100.0
2012-03-02 10:20:00,42.28,42.3,42.26,42.3,30300.0,37.2479,37.2655,37.2303,37.2655,30300.0
2012-03-02 10:25:00,42.3,42.32,42.24,42.26,47400.0,37.2655,37.2831,37.2127,37.2303,47400.0
2012-03-02 10:30:00,42.25,42.27,42.15,42.15,80200.0,37.2215,37.2391,37.1334,37.1334,80200.0
2012-03-02 10:35:00,42.16,42.2,42.09,42.12,133200.0,37.1422,37.1774,37.0805,37.107,133200.0
2012-03-02 10:40:00,42.12,42.15,42.1,42.11,40300.0,37.107,37.1334,37.0893,37.0981,40300.0
2012-03-02 10:45:00,42.1,42.13,42.06,42.09,46800.0,37.0893,37.1158,37.0541,37.0805,46800.0
2012-03-02 10:50:00,42.09,42.14,42.06,42.14,70800.0,37.0805,37.1246,37.0541,37.1246,70800.0
2012-03-02 10:55:00,42.14,42.19,42.1,42.14,224900.0,37.1246,37.1686,37.0893,37.1246,224900.0
2012-03-02 11:00:00,42.14,42.19,42.12,42.14,83100.0,37.1246,37.1686,37.107,37.1246,83100.0
2012-03-02 11:05:00,42.15,42.18,42.12,42.18,36600.0,37.1334,37.1598,37.107,37.1598,36600.0
2012-03-02 11:10:00,42.17,42.2,42.15,42.15,35800.0,37.151,37.1774,37.1334,37.1334,35800.0
2012-03-02 11:15:00,42.15,42.19,42.1,42.19,43900.0,37.1334,37.1686,37.0893,37.1686,43900.0
2012-03-02 11:20:00,42.18,42.23,42.18,42.22,22100.0,37.1598,37.2039,37.1598,37.195,22100.0
2012-03-02 11:25:00,42.22,42.26,42.2,42.21,62900.0,37.195,37.2303,37.1774,37.1862,62900.0
2012-03-02 11:30:00,42.21,42.27,42.21,42.25,28100.0,37.1862,37.2391,37.1862,37.2215,28100.0
2012-03-02 11:35:00,42.25,42.3,42.23,42.26,73000.0,37.2215,37.2655,37.2039,37.2303,73000.0
2012-03-02 11:40:00,42.25,42.26,42.17,42.18,123600.0,37.2215,37.2303,37.151,37.1598,123600.0
2012-03-02 11:45:00,42.18,42.18,42.11,42.17,63600.0,37.1598,37.1598,37.0981,37.151,63600.0
2012-03-02 11:50:00,42.16,42.2,42.15,42.2,35600.0,37.1422,37.1774,37.1334,37.1774,35600.0
2012-03-02 11:55:00,42.21,42.22,42.2,42.22,16300.0,37.1862,37.195,37.1774,37.195,16300.0
2012-03-02 12:00:00,42.23,42.25,42.19,42.25,51100.0,37.2039,37.2215,37.1686,37.2215,51100.0
2012-03-02 12:05:00,42.25,42.31,42.23,42.3,50000.0,37.2215,37.2743,37.2039,37.2655,50000.0
2012-03-02 12:10:00,42.29,42.29,42.27,42.28,24700.0,37.2567,37.2567,37.2391,37.2479,24700.0
2012-03-02 12:15:00,42.28,42.29,42.2,42.23,50300.0,37.2479,37.2567,37.1774,37.2039,50300.0
2012-03-02 12:20:00,42.23,42.24,42.18,42.21,58500.0,37.2039,37.2127,37.1598,37.1862,58500.0
2012-03-02 12:25:00,42.21,42.22,42.17,42.22,27000.0,37.1862,37.195,37.151,37.195,27000.0
2012-03-02 12:30:00,42.22,42.22,42.18,42.19,75100.0,37.195,37.195,37.1598,37.1686,75100.0
2012-03-02 12:35:00,42.18,42.2,42.16,42.18,45300.0,37.1598,37.1774,37.1422,37.1598,45300.0
2012-03-02 12:40:00,42.19,42.19,42.17,42.17,27300.0,37.1686,37.1686,37.151,37.151,27300.0
2012-03-02 12:45:00,42.18,42.18,42.15,42.18,17000.0,37.1598,37.1598,37.1334,37.1598,17000.0
2012-03-02 12:50:00,42.18,42.21,42.14,42.17,48100.0,37.1598,37.1862,37.1246,37.151,48100.0
2012-03-02 12:55:00,42.17,42.18,42.15,42.16,22400.0,37.151,37.1598,37.1334,37.1422,22400.0
2012-03-02 13:00:00,42.16,42.21,42.15,42.21,46300.0,37.1422,37.1862,37.1334,37.1862,46300.0
2012-03-02 13:05:00,42.2,42.2,42.15,42.18,27000.0,37.1774,37.1774,37.1334,37.1598,27000.0
2012-03-02 13:10:00,42.17,42.18,42.1,42.1,61200.0,37.151,37.1598,37.0893,37.0893,61200.0
2012-03-02 13:15:00,42.11,42.15,42.11,42.13,14800.0,37.0981,37.1334,37.0981,37.1158,14800.0
2012-03-02 13:20:00,42.13,42.13,42.05,42.05,90200.0,37.1158,37.1158,37.0453,37.0453,90200.0
2012-03-02 13:25:00,42.06,42.13,42.04,42.12,57500.0,37.0541,37.1158,37.0365,37.107,57500.0
2012-03-02 13:30:00,42.12,42.17,42.12,42.15,47200.0,37.107,37.151,37.107,37.1334,47200.0
2012-03-02 13:35:00,42.15,42.16,42.14,42.14,29500.0,37.1334,37.1422,37.1246,37.1246,29500.0
2012-03-02 13:40:00,42.15,42.17,42.15,42.17,39500.0,37.1334,37.151,37.1334,37.151,39500.0
2012-03-02 13:45:00,42.16,42.17,42.13,42.16,41400.0,37.1422,37.151,37.1158,37.1422,41400.0
2012-03-02 13:50:00,42.16,42.19,42.15,42.19,14400.0,37.1422,37.1686,37.1334,37.1686,14400.0
2012-03-02 13:55:00,42.18,42.21,42.15,42.2,41000.0,37.1598,37.1862,37.1334,37.1774,41000.0
2012-03-02 14:00:00,42.2,42.25,42.2,42.24,46200.0,37.1774,37.2215,37.1774,37.2127,46200.0
2012-03-02 14:05:00,42.25,42.27,42.24,42.25,41000.0,37.2215,37.2391,37.2127,37.2215,41000.0
2012-03-02 14:10:00,42.25,42.27,42.23,42.26,35900.0,37.2215,37.2391,37.2039,37.2303,35900.0
2012-03-02 14:15:00,42.26,42.32,42.26,42.32,42000.0,37.2303,37.2831,37.2303,37.2831,42000.0
2012-03-02 14:20:00,42.32,42.34,42.28,42.31,57600.0,37.2831,37.3008,37.2479,37.2743,57600.0
2012-03-02 14:25:00,42.3,42.31,42.28,42.29,31900.0,37.2655,37.2743,37.2479,37.2567,31900.0
2012-03-02 14:30:00,42.3,42.32,42.29,42.31,35300.0,37.2655,37.2831,37.2567,37.2743,35300.0
2012-03-02 14:35:00,42.31,42.33,42.3,42.32,39700.0,37.2743,37.292,37.2655,37.2831,39700.0
2012-03-02 14:40:00,42.32,42.35,42.31,42.33,36700.0,37.2831,37.3096,37.2743,37.292,36700.0
2012-03-02 14:45:00,42.33,42.37,42.32,42.35,37000.0,37.292,37.3272,37.2831,37.3096,37000.0
2012-03-02 14:50:00,42.35,42.37,42.33,42.37,42200.0,37.3096,37.3272,37.292,37.3272,42200.0
2012-03-02 14:55:00,42.37,42.37,42.33,42.35,30000.0,37.3272,37.3272,37.292,37.3096,30000.0
2012-03-02 15:00:00,42.35,42.39,42.33,42.33,51600.0,37.3096,37.3448,37.292,37.292,51600.0
2012-03-02 15:05:00,42.33,42.39,42.32,42.37,86300.0,37.292,37.3448,37.2831,37.3272,86300.0
2012-03-02 15:10:00,42.37,42.42,42.37,42.4,72600.0,37.3272,37.3712,37.3272,37.3536,72600.0
2012-03-02 15:15:00,42.4,42.43,42.39,42.41,58800.0,37.3536,37.3801,37.3448,37.3624,58800.0
2012-03-02 15:20:00,42.4,42.43,42.4,42.43,46000.0,37.3536,37.3801,37.3536,37.3801,46000.0
2012-03-02 15:25:00,42.43,42.49,42.42,42.46,102400.0,37.3801,37.4329,37.3712,37.4065,102400.0
2012-03-02 15:30:00,42.46,42.53,42.46,42.53,158700.0,37.4065,37.4682,37.4065,37.4682,158700.0
2012-03-02 15:35:00,42.53,42.53,42.39,42.4,103300.0,37.4682,37.4682,37.3448,37.3536,103300.0
2012-03-02 15:40:00,42.4,42.42,42.37,42.38,77900.0,37.3536,37.3712,37.3272,37.336,77900.0
2012-03-02 15:45:00,42.38,42.4,42.34,42.37,188300.0,37.336,37.3536,37.3008,37.3272,188300.0
2012-03-02 15:50:00,42.38,42.41,42.36,42.36,176800.0,37.336,37.3624,37.3184,37.3184,176800.0
2012-03-02 15:55:00,42.37,42.4,42.35,42.39,204100.0,37.3272,37.3536,37.3096,37.3448,204100.0
2012-03-05 09:30:00,42.35,42.35,42.16,42.23,128700.0,37.3096,37.3096,37.1422,37.2039,128700.0
2012-03-05 09:35:00,42.22,42.23,42.11,42.12,67900.0,37.195,37.2039,37.0981,37.107,67900.0
2012-03-05 09:40:00,42.13,42.19,42.13,42.13,101900.0,37.1158,37.1686,37.1158,37.1158,101900.0
2012-03-05 09:45:00,42.13,42.27,42.12,42.22,109200.0,37.1158,37.2391,37.107,37.195,109200.0
2012-03-05 09:50:00,42.21,42.28,42.2,42.24,70700.0,37.1862,37.2479,37.1774,37.2127,70700.0
2012-03-05 09:55:00,42.24,42.32,42.24,42.3,48400.0,37.2127,37.2831,37.2127,37.2655,48400.0
2012-03-05 10:00:00,42.3,42.43,42.26,42.43,141800.0,37.2655,37.3801,37.2303,37.3801,141800.0
2012-03-05 10:05:00,42.43,42.45,42.39,42.43,68200.0,37.3801,37.3977,37.3448,37.3801,68200.0
2012-03-05 10:10:00,42.42,42.42,42.36,42.36,40500.0,37.3712,37.3712,37.3184,37.3184,40500.0
2012-03-05 10:15:00,42.36,42.4,42.31,42.35,217900.0,37.3184,37.3536,37.2743,37.3096,217900.0
2012-03-05 10:20:00,42.35,42.37,42.26,42.28,198200.0,37.3096,37.3272,37.2303,37.2479,198200.0
2012-03-05 10:25:00,42.28,42.29,42.2,42.25,135900.0,37.2479,37.2567,37.1774,37.2215,135900.0
2012-03-05 10:30:00,42.24,42.3,42.22,42.28,145200.0,37.2127,37.2655,37.195,37.2479,145200.0
2012-03-05 10:35:00,42.29,42.35,42.27,42.35,162000.0,37.2567,37.3096,37.2391,37.3096,162000.0
2012-03-05 10:40:00,42.34,42.4,42.34,42.38,111500.0,37.3008,37.3536,37.3008,37.336,111500.0
2012-03-05 10:45:00,42.38,42.45,42.37,42.44,82000.0,37.336,37.3977,37.3272,37.3889,82000.0
2012-03-05 10:50:00,42.45,42.48,42.41,42.41,75100.0,37.3977,37.4241,37.3624,37.3624,75100.0
2012-03-05 10:55:00,42.43,42.49,42.4,42.48,139700.0,37.3801,37.4329,37.3536,37.4241,139700.0
2012-03-05 11:00:00,42.48,42.49,42.44,42.46,204200.0,37.4241,37.4329,37.3889,37.4065,204200.0
2012-03-05 11:05:00,42.46,42.54,42.46,42.48,98200.0,37.4065,37.477,37.4065,37.4241,98200.0
2012-03-05 11:10:00,42.48,42.52,42.47,42.49,131300.0,37.4241,37.4593,37.4153,37.4329,131300.0
2012-03-05 11:15:00,42.49,42.51,42.43,42.47,178500.0,37.4329,37.4505,37.3801,37.4153,178500.0
2012-03-05 11:20:00,42.48,42.49,42.44,42.46,70600.0,37.4241,37.4329,37.3889,37.4065,70600.0
2012-03-05 11:25:00,42.46,42.53,42.45,42.5,98900.0,37.4065,37.4682,37.3977,37.4417,98900.0
2012-03-05 11:30:00,42.5,42.51,42.47,42.48,106900.0,37.4417,37.4505,37.4153,37.4241,106900.0
2012-03-05 11:35:00,42.49,42.5,42.41,42.42,70500.0,37.4329,37.4417,37.3624,37.3712,70500.0
2012-03-05 11:40:00,42.43,42.52,42.42,42.52,144900.0,37.3801,37.4593,37.3712,37.4593,144900.0
2012-03-05 11:45:00,42.51,42.58,42.5,42.58,42400.0,37.4505,37.5122,37.4417,37.5122,42400.0
2012-03-05 11:50:00,42.58,42.6,42.52,42.52,90300.0,37.5122,37.5298,37.4593,37.4593,90300.0
2012-03-05 11:55:00,42.52,42.55,42.51,42.52,138600.0,37.4593,37.4858,37.4505,37.4593,138600.0
2012-03-05 12:00:00,42.52,42.53,42.49,42.5,57600.0,37.4593,37.4682,37.4329,37.4417,57600.0
2012-03-05 12:05:00,42.5,42.53,42.5,42.53,33200.0,37.4417,37.4682,37.4417,37.4682,33200.0
2012-03-05 12:10:00,42.53,42.54,42.52,42.53,36400.0,37.4682,37.477,37.4593,37.4682,36400.0
2012-03-05 12:15:00,42.52,42.56,42.52,42.55,54500.0,37.4593,37.4946,37.4593,37.4858,54500.0
2012-03-05 12:20:00,42.55,42.61,42.55,42.58,85600.0,37.4858,37.5386,37.4858,37.5122,85600.0
2012-03-05 12:25:00,42.57,42.6,42.57,42.59,49300.0,37.5034,37.5298,37.5034,37.521,49300.0
2012-03-05 12:30:00,42.59,42.6,42.54,42.55,46100.0,37.521,37.5298,37.477,37.4858,46100.0
2012-03-05 12:35:00,42.54,42.55,42.52,42.52,55300.0,37.477,37.4858,37.4593,37.4593,55300.0
2012-03-05 12:40:00,42.52,42.57,42.51,42.53,127500.0,37.4593,37.5034,37.4505,37.4682,127500.0
2012-03-05 12:45:00,42.53,42.53,42.51,42.53,51500.0,37.4682,37.4682,37.4505,37.4682,51500.0
2012-03-05 12:50:00,42.53,42.53,42.49,42.5,86500.0,37.4682,37.4682,37.4329,37.4417,86500.0
2012-03-05 12:55:00,42.5,42.53,42.46,42.52,56300.0,37.4417,37.4682,37.4065,37.4593,56300.0
2012-03-05 13:00:00,42.52,42.55,42.52,42.55,82700.0,37.4593,37.4858,37.4593,37.4858,82700.0
2012-03-05 13:05:00,42.55,42.58,42.54,42.58,64800.0,37.4858,37.5122,37.477,37.5122,64800.0
2012-03-05 13:10:00,42.58,42.6,42.56,42.59,98400.0,37.5122,37.5298,37.4946,37.521,98400.0
2012-03-05 13:15:00,42.58,42.58,42.52,42.52,117000.0,37.5122,37.5122,37.4593,37.4593,117000.0
2012-03-05 13:20:00,42.52,42.56,42.5,42.52,98300.0,37.4593,37.4946,37.4417,37.4593,98300.0
2012-03-05 13:25:00,42.53,42.53,42.48,42.5,224900.0,37.4682,37.4682,37.4241,37.4417,224900.0
2012-03-05 13:30:00,42.5,42.51,42.48,42.49,101400.0,37.4417,37.4505,37.4241,37.4329,101400.0
2012-03-05 13:35:00,42.48,42.5,42.47,42.5,125500.0,37.4241,37.4417,37.4153,37.4417,125500.0
2012-03-05 13:40:00,42.5,42.57,42.49,42.55,150600.0,37.4417,37.5034,37.4329,37.4858,150600.0
2012-03-05 13:45:00,42.54,42.58,42.53,42.57,120300.0,37.477,37.5122,37.4682,37.5034,120300.0
2012-03-05 13:50:00,42.57,42.58,42.53,42.54,61600.0,37.5034,37.5122,37.4682,37.477,61600.0
2012-03-05 13:55:00,42.53,42.57,42.53,42.56,56500.0,37.4682,37.5034,37.4682,37.4946,56500.0
2012-03-05 14:00:00,42.55,42.58,42.55,42.56,57900.0,37.4858,37.5122,37.4858,37.4946,57900.0
2012-03-05 14:05:00,42.57,42.57,42.55,42.55,48400.0,37.5034,37.5034,37.4858,37.4858,48400.0
2012-03-05 14:10:00,42.55,42.59,42.54,42.58,95400.0,37.4858,37.521,37.477,37.5122,95400.0
2012-03-05 14:15:00,42.58,42.58,42.57,42.57,23700.0,37.5122,37.5122,37.5034,37.5034,23700.0
2012-03-05 14:20:00,42.58,42.62,42.57,42.59,123300.0,37.5122,37.5474,37.5034,37.521,123300.0
2012-03-05 14:25:00,42.58,42.61,42.55,42.61,136200.0,37.5122,37.5386,37.4858,37.5386,136200.0
2012-03-05 14:30:00,42.6,42.61,42.58,42.61,102100.0,37.5298,37.5386,37.5122,37.5386,102100.0
2012-03-05 14:35:00,42.61,42.62,42.58,42.61,60100.0,37.5386,37.5474,37.5122,37.5386,60100.0
2012-03-05 14:40:00,42.62,42.62,42.57,42.58,140600.0,37.5474,37.5474,37.5034,37.5122,140600.0
2012-03-05 14:45:00,42.58,42.59,42.55,42.55,59400.0,37.5122,37.521,37.4858,37.4858,59400.0
2012-03-05 14:50:00,42.55,42.61,42.55,42.59,80700.0,37.4858,37.5386,37.4858,37.521,80700.0
2012-03-05 14:55:00,42.59,42.66,42.59,42.63,79100.0,37.521,37.5827,37.521,37.5563,79100.0
2012-03-05 15:00:00,42.63,42.65,42.62,42.65,46200.0,37.5563,37.5739,37.5474,37.5739,46200.0
2012-03-05 15:05:00,42.65,42.65,42.62,42.64,93200.0,37.5739,37.5739,37.5474,37.5651,93200.0
2012-03-05 15:10:00,42.65,42.69,42.64,42.69,120800.0,37.5739,37.6091,37.5651,37.6091,120800.0
2012-03-05 15:15:00,42.68,42.73,42.68,42.72,106700.0,37.6003,37.6443,37.6003,37.6355,106700.0
2012-03-05 15:20:00,42.72,42.74,42.71,42.74,133200.0,37.6355,37.6532,37.6267,37.6532,133200.0
2012-03-05 15:25:00,42.73,42.75,42.73,42.75,112300.0,37.6443,37.662,37.6443,37.662,112300.0
2012-03-05 15:30:00,42.75,42.77,42.74,42.77,136700.0,37.662,37.6796,37.6532,37.6796,136700.0
2012-03-05 15:35:00,42.77,42.77,42.71,42.74,190700.0,37.6796,37.6796,37.6267,37.6532,190700.0
2012-03-05 15:40:00,42.73,42.76,42.69,42.7,180300.0,37.6443,37.6708,37.6091,37.6179,180300.0
2012-03-05 15:45:00,42.69,42.73,42.67,42.7,284100.0,37.6091,37.6443,37.5915,37.6179,284100.0
2012-03-05 15:50:00,42.71,42.72,42.69,42.7,258000.0,37.6267,37.6355,37.6091,37.6179,258000.0
2012-03-05 15:55:00,42.69,42.73,42.68,42.72,652000.0,37.6091,37.6443,37.6003,37.6355,652000.0
2012-03-06 09:30:00,42.27,42.32,42.14,42.25,236700.0,37.2391,37.2831,37.1246,37.2215,236700.0
2012-03-06 09:35:00,42.24,42.24,42.06,42.06,103600.0,37.2127,37.2127,37.0541,37.0541,103600.0
2012-03-06 09:40:00,42.06,42.09,41.94,41.95,208900.0,37.0541,37.0805,36.9484,36.9572,208900.0
2012-03-06 09:45:00,41.95,41.96,41.89,41.94,236100.0,36.9572,36.966,36.9043,36.9484,236100.0
2012-03-06 09:50:00,41.93,41.94,41.86,41.91,265400.0,36.9396,36.9484,36.8779,36.9219,265400.0
2012-03-06 09:55:00,41.91,42.0,41.91,42.0,193600.0,36.9219,37.0012,36.9219,37.0012,193600.0
2012-03-06 10:00:00,42.0,42.1,41.99,42.05,153300.0,37.0012,37.0893,36.9924,37.0453,153300.0
2012-03-06 10:05:00,42.05,42.12,42.02,42.05,132800.0,37.0453,37.107,37.0189,37.0453,132800.0
2012-03-06 10:10:00,42.04,42.05,42.0,42.03,93900.0,37.0365,37.0453,37.0012,37.0277,93900.0
2012-03-06 10:15:00,42.03,42.06,42.01,42.01,104800.0,37.0277,37.0541,37.01,37.01,104800.0
2012-03-06 10:20:00,42.01,42.03,41.95,42.0,125200.0,37.01,37.0277,36.9572,37.0012,125200.0
2012-03-06 10:25:00,42.0,42.02,41.9,41.91,94100.0,37.0012,37.0189,36.9131,36.9219,94100.0
2012-03-06 10:30:00,41.91,41.95,41.88,41.88,101000.0,36.9219,36.9572,36.8955,36.8955,101000.0
2012-03-06 10:35:00,41.88,41.97,41.88,41.97,156400.0,36.8955,36.9748,36.8955,36.9748,156400.0
2012-03-06 10:40:00,41.97,42.0,41.96,41.99,218300.0,36.9748,37.0012,36.966,36.9924,218300.0
2012-03-06 10:45:00,41.99,42.0,41.92,41.92,114800.0,36.9924,37.0012,36.9308,36.9308,114800.0
2012-03-06 10:50:00,41.92,41.93,41.88,41.9,88900.0,36.9308,36.9396,36.8955,36.9131,88900.0
2012-03-06 10:55:00,41.9,41.91,41.85,41.85,82400.0,36.9131,36.9219,36.8691,36.8691,82400.0
2012-03-06 11:00:00,41.85,41.92,41.84,41.92,84000.0,36.8691,36.9308,36.8603,36.9308,84000.0
2012-03-06 11:05:00,41.92,41.97,41.89,41.96,106600.0,36.9308,36.9748,36.9043,36.966,106600.0
2012-03-06 11:10:00,41.96,41.99,41.95,41.97,177700.0,36.966,36.9924,36.9572,36.9748,177700.0
2012-03-06 11:15:00,41.97,42.02,41.97,42.0,206700.0,36.9748,37.0189,36.9748,37.0012,206700.0
2012-03-06 11:20:00,42.0,42.03,41.99,42.01,100000.0,37.0012,37.0277,36.9924,37.01,100000.0
2012-03-06 11:25:00,42.0,42.06,41.99,42.05,63700.0,37.0012,37.0541,36.9924,37.0453,63700.0
2012-03-06 11:30:00,42.05,42.06,41.99,42.01,196800.0,37.0453,37.0541,36.9924,37.01,196800.0
2012-03-06 11:35:00,42.01,42.05,42.01,42.04,100400.0,37.01,37.0453,37.01,37.0365,100400.0
2012-03-06 11:40:00,42.04,42.06,42.01,42.04,81600.0,37.0365,37.0541,37.01,37.0365,81600.0
2012-03-06 11:45:00,42.04,42.05,41.99,42.01,113700.0,37.0365,37.0453,36.9924,37.01,113700.0
2012-03-06 11:50:00,42.02,42.05,42.0,42.0,64900.0,37.0189,37.0453,37.0012,37.0012,64900.0
2012-03-06 11:55:00,42.0,42.03,42.0,42.01,42200.0,37.0012,37.0277,37.0012,37.01,42200.0
2012-03-06 12:00:00,42.01,42.04,41.99,42.0,84200.0,37.01,37.0365,36.9924,37.0012,84200.0
2012-03-06 12:05:00,41.99,41.99,41.93,41.95,58400.0,36.9924,36.9924,36.9396,36.9572,58400.0
2012-03-06 12:10:00,41.94,41.95,41.9,41.95,83600.0,36.9484,36.9572,36.9131,36.9572,83600.0
2012-03-06 12:15:00,41.94,41.94,41.85,41.86,78200.0,36.9484,36.9484,36.8691,36.8779,78200.0
2012-03-06 12:20:00,41.86,41.89,41.85,41.88,45400.0,36.8779,36.9043,36.8691,36.8955,45400.0
2012-03-06 12:25:00,41.87,41.91,41.86,41.88,196800.0,36.8867,36.9219,36.8779,36.8955,196800.0
2012-03-06 12:30:00,41.88,41.91,41.88,41.89,78600.0,36.8955,36.9219,36.8955,36.9043,78600.0
2012-03-06 12:35:00,41.89,41.91,41.87,41.87,76100.0,36.9043,36.9219,36.8867,36.8867,76100.0
2012-03-06 12:40:00,41.87,41.91,41.87,41.88,81800.0,36.8867,36.9219,36.8867,36.8955,81800.0
2012-03-06 12:45:00,41.89,41.91,41.89,41.91,127000.0,36.9043,36.9219,36.9043,36.9219,127000.0
2012-03-06 12:50:00,41.91,41.91,41.89,41.91,97600.0,36.9219,36.9219,36.9043,36.9219,97600.0
2012-03-06 12:55:00,41.9,41.95,41.89,41.92,83500.0,36.9131,36.9572,36.9043,36.9308,83500.0
2012-03-06 13:00:00,41.92,41.93,41.88,41.9,79200.0,36.9308,36.9396,36.8955,36.9131,79200.0
2012-03-06 13:05:00,41.91,41.93,41.89,41.89,59500.0,36.9219,36.9396,36.9043,36.9043,59500.0
2012-03-06 13:10:00,41.89,41.94,41.89,41.9,60500.0,36.9043,36.9484,36.9043,36.9131,60500.0
2012-03-06 13:15:00,41.9,41.91,41.89,41.91,37200.0,36.9131,36.9219,36.9043,36.9219,37200.0
2012-03-06 13:20:00,41.91,41.91,41.88,41.89,70500.0,36.9219,36.9219,36.8955,36.9043,70500.0
2012-03-06 13:25:00,41.89,41.92,41.88,41.92,47500.0,36.9043,36.9308,36.8955,36.9308,47500.0
2012-03-06 13:30:00,41.92,41.95,41.91,41.94,42200.0,36.9308,36.9572,36.9219,36.9484,42200.0
2012-03-06 13:35:00,41.93,41.95,41.93,41.95,84500.0,36.9396,36.9572,36.9396,36.9572,84500.0
2012-03-06 13:40:00,41.95,41.95,41.9,41.93,93600.0,36.9572,36.9572,36.9131,36.9396,93600.0
2012-03-06 13:45:00,41.92,41.93,41.87,41.88,140000.0,36.9308,36.9396,36.8867,36.8955,140000.0
2012-03-06 13:50:00,41.88,41.9,41.87,41.88,135100.0,36.8955,36.9131,36.8867,36.8955,135100.0
2012-03-06 13:55:00,41.88,41.89,41.86,41.87,91500.0,36.8955,36.9043,36.8779,36.8867,91500.0
2012-03-06 14:00:00,41.87,41.87,41.8,41.81,180600.0,36.8867,36.8867,36.825,36.8338,180600.0
2012-03-06 14:05:00,41.81,41.84,41.8,41.84,46100.0,36.8338,36.8603,36.825,36.8603,46100.0
2012-03-06 14:10:00,41.84,41.88,41.83,41.87,55300.0,36.8603,36.8955,36.8515,36.8867,55300.0
2012-03-06 14:15:00,41.88,41.88,41.87,41.87,40800.0,36.8955,36.8955,36.8867,36.8867,40800.0
2012-03-06 14:20:00,41.88,41.88,41.8,41.8,99300.0,36.8955,36.8955,36.825,36.825,99300.0
2012-03-06 14:25:00,41.8,41.81,41.74,41.78,99200.0,36.825,36.8338,36.7722,36.8074,99200.0
2012-03-06 14:30:00,41.78,41.79,41.74,41.76,77700.0,36.8074,36.8162,36.7722,36.7898,77700.0
2012-03-06 14:35:00,41.76,41.78,41.73,41.78,75400.0,36.7898,36.8074,36.7634,36.8074,75400.0
2012-03-06 14:40:00,41.78,41.8,41.77,41.8,46200.0,36.8074,36.825,36.7986,36.825,46200.0
2012-03-06 14:45:00,41.81,41.83,41.8,41.83,44000.0,36.8338,36.8515,36.825,36.8515,44000.0
2012-03-06 14:50:00,41.83,41.85,41.82,41.84,46800.0,36.8515,36.8691,36.8427,36.8603,46800.0
2012-03-06 14:55:00,41.84,41.86,41.84,41.85,87600.0,36.8603,36.8779,36.8603,36.8691,87600.0
2012-03-06 15:00:00,41.85,41.87,41.84,41.87,62200.0,36.8691,36.8867,36.8603,36.8867,62200.0
2012-03-06 15:05:00,41.86,41.88,41.86,41.87,76600.0,36.8779,36.8955,36.8779,36.8867,76600.0
2012-03-06 15:10:00,41.88,41.88,41.87,41.88,49600.0,36.8955,36.8955,36.8867,36.8955,49600.0
2012-03-06 15:15:00,41.88,41.93,41.88,41.93,146900.0,36.8955,36.9396,36.8955,36.9396,146900.0
2012-03-06 15:20:00,41.93,41.93,41.89,41.93,72500.0,36.9396,36.9396,36.9043,36.9396,72500.0
2012-03-06 15:25:00,41.93,41.93,41.89,41.9,96100.0,36.9396,36.9396,36.9043,36.9131,96100.0
2012-03-06 15:30:00,41.9,41.91,41.83,41.83,149500.0,36.9131,36.9219,36.8515,36.8515,149500.0
2012-03-06 15:35:00,41.83,41.89,41.83,41.88,101700.0,36.8515,36.9043,36.8515,36.8955,101700.0
2012-03-06 15:40:00,41.88,41.97,41.88,41.93,234200.0,36.8955,36.9748,36.8955,36.9396,234200.0
2012-03-06 15:45:00,41.93,42.0,41.92,41.99,345900.0,36.9396,37.0012,36.9308,36.9924,345900.0
2012-03-06 15:50:00,41.98,42.06,41.96,42.04,440300.0,36.9836,37.0541,36.966,37.0365,440300.0
2012-03-06 15:55:00,42.03,42.04,41.99,42.0,436800.0,37.0277,37.0365,36.9924,37.0012,436800.0
2012-03-07 09:30:00,42.0,42.07,41.85,41.9,217500.0,37.0012,37.0629,36.8691,36.9131,217500.0
2012-03-07 09:35:00,41.9,41.99,41.86,41.9,82800.0,36.9131,36.9924,36.8779,36.9131,82800.0
2012-03-07 09:40:00,41.9,41.96,41.79,41.92,113800.0,36.9131,36.966,36.8162,36.9308,113800.0
2012-03-07 09:45:00,41.93,42.02,41.89,41.9,96800.0,36.9396,37.0189,36.9043,36.9131,96800.0
2012-03-07 09:50:00,41.89,41.94,41.87,41.94,85300.0,36.9043,36.9484,36.8867,36.9484,85300.0
2012-03-07 09:55:00,41.94,41.98,41.91,41.97,92200.0,36.9484,36.9836,36.9219,36.9748,92200.0
2012-03-07 10:00:00,41.97,42.05,41.94,42.02,121600.0,36.9748,37.0453,36.9484,37.0189,121600.0
2012-03-07 10:05:00,42.02,42.05,41.96,41.98,97800.0,37.0189,37.0453,36.966,36.9836,97800.0
2012-03-07 10:10:00,41.97,41.98,41.86,41.9,204300.0,36.9748,36.9836,36.8779,36.9131,204300.0
2012-03-07 10:15:00,41.9,41.91,41.84,41.89,130800.0,36.9131,36.9219,36.8603,36.9043,130800.0
2012-03-07 10:20:00,41.89,41.9,41.75,41.76,86700.0,36.9043,36.9131,36.781,36.7898,86700.0
2012-03-07 10:25:00,41.76,41.77,41.7,41.71,90100.0,36.7898,36.7986,36.7369,36.7457,90100.0
2012-03-07 10:30:00,41.71,41.83,41.7,41.83,107100.0,36.7457,36.8515,36.7369,36.8515,107100.0
2012-03-07 10:35:00,41.82,41.83,41.79,41.81,47700.0,36.8427,36.8515,36.8162,36.8338,47700.0
2012-03-07 10:40:00,41.8,41.84,41.79,41.8,92000.0,36.825,36.8603,36.8162,36.825,92000.0
2012-03-07 10:45:00,41.8,41.81,41.76,41.77,76000.0,36.825,36.8338,36.7898,36.7986,76000.0
2012-03-07 10:50:00,41.78,41.81,41.77,41.79,30800.0,36.8074,36.8338,36.7986,36.8162,30800.0
2012-03-07 10:55:00,41.79,41.81,41.74,41.76,71300.0,36.8162,36.8338,36.7722,36.7898,71300.0
2012-03-07 11:00:00,41.77,41.8,41.76,41.77,55700.0,36.7986,36.825,36.7898,36.7986,55700.0
2012-03-07 11:05:00,41.78,41.84,41.77,41.83,69600.0,36.8074,36.8603,36.7986,36.8515,69600.0
2012-03-07 11:10:00,41.83,41.91,41.83,41.89,155000.0,36.8515,36.9219,36.8515,36.9043,155000.0
2012-03-07 11:15:00,41.88,41.93,41.88,41.9,97000.0,36.8955,36.9396,36.8955,36.9131,97000.0
2012-03-07 11:20:00,41.9,41.95,41.9,41.92,72600.0,36.9131,36.9572,36.9131,36.9308,72600.0
2012-03-07 11:25:00,41.93,41.97,41.92,41.95,108700.0,36.9396,36.9748,36.9308,36.9572,108700.0
2012-03-07 11:30:00,41.96,41.98,41.95,41.95,57400.0,36.966,36.9836,36.9572,36.9572,57400.0
2012-03-07 11:35:00,41.96,41.96,41.92,41.92,33000.0,36.966,36.966,36.9308,36.9308,33000.0
2012-03-07 11:40:00,41.93,41.97,41.93,41.94,77900.0,36.9396,36.9748,36.9396,36.9484,77900.0
2012-03-07 11:45:00,41.93,41.95,41.91,41.92,80000.0,36.9396,36.9572,36.9219,36.9308,80000.0
2012-03-07 11:50:00,41.92,41.97,41.92,41.96,28300.0,36.9308,36.9748,36.9308,36.966,28300.0
2012-03-07 11:55:00,41.96,41.98,41.93,41.95,116100.0,36.966,36.9836,36.9396,36.9572,116100.0
2012-03-07 12:00:00,41.95,41.95,41.91,41.92,102700.0,36.9572,36.9572,36.9219,36.9308,102700.0
2012-03-07 12:05:00,41.92,41.93,41.91,41.91,36300.0,36.9308,36.9396,36.9219,36.9219,36300.0
2012-03-07 12:10:00,41.92,41.92,41.9,41.91,47200.0,36.9308,36.9308,36.9131,36.9219,47200.0
2012-03-07 12:15:00,41.91,41.91,41.86,41.86,72800.0,36.9219,36.9219,36.8779,36.8779,72800.0
2012-03-07 12:20:00,41.86,41.87,41.84,41.87,53000.0,36.8779,36.8867,36.8603,36.8867,53000.0
2012-03-07 12:25:00,41.87,41.89,41.86,41.89,33000.0,36.8867,36.9043,36.8779,36.9043,33000.0
2012-03-07 12:30:00,41.89,41.9,41.86,41.87,85800.0,36.9043,36.9131,36.8779,36.8867,85800.0
2012-03-07 12:35:00,41.88,41.92,41.87,41.9,24300.0,36.8955,36.9308,36.8867,36.9131,24300.0
2012-03-07 12:40:00,41.9,41.96,41.9,41.94,47800.0,36.9131,36.966,36.9131,36.9484,47800.0
2012-03-07 12:45:00,41.95,42.0,41.94,42.0,60700.0,36.9572,37.0012,36.9484,37.0012,60700.0
2012-03-07 12:50:00,42.0,42.02,41.99,42.0,59700.0,37.0012,37.0189,36.9924,37.0012,59700.0
2012-03-07 12:55:00,42.0,42.0,41.96,41.98,50200.0,37.0012,37.0012,36.966,36.9836,50200.0
2012-03-07 13:00:00,41.98,41.98,41.96,41.98,43000.0,36.9836,36.9836,36.966,36.9836,43000.0
2012-03-07 13:05:00,41.98,41.98,41.94,41.95,39800.0,36.9836,36.9836,36.9484,36.9572,39800.0
2012-03-07 13:10:00,41.95,41.96,41.91,41.93,59300.0,36.9572,36.966,36.9219,36.9396,59300.0
2012-03-07 13:15:00,41.93,41.96,41.91,41.95,38100.0,36.9396,36.966,36.9219,36.9572,38100.0
2012-03-07 13:20:00,41.95,41.95,41.9,41.9,111300.0,36.9572,36.9572,36.9131,36.9131,111300.0
2012-03-07 13:25:00,41.9,41.91,41.88,41.88,28000.0,36.9131,36.9219,36.8955,36.8955,28000.0
2012-03-07 13:30:00,41.89,41.89,41.82,41.82,84700.0,36.9043,36.9043,36.8427,36.8427,84700.0
2012-03-07 13:35:00,41.83,41.86,41.82,41.83,26300.0,36.8515,36.8779,36.8427,36.8515,26300.0
2012-03-07 13:40:00,41.83,41.84,41.78,41.8,61500.0,36.8515,36.8603,36.8074,36.825,61500.0
2012-03-07 13:45:00,41.81,41.82,41.8,41.8,45100.0,36.8338,36.8427,36.825,36.825,45100.0
2012-03-07 13:50:00,41.8,41.81,41.77,41.79,34900.0,36.825,36.8338,36.7986,36.8162,34900.0
2012-03-07 13:55:00,41.8,41.83,41.78,41.79,79000.0,36.825,36.8515,36.8074,36.8162,79000.0
2012-03-07 14:00:00,41.78,41.84,41.78,41.84,79800.0,36.8074,36.8603,36.8074,36.8603,79800.0
2012-03-07 14:05:00,41.83,41.86,41.83,41.85,77500.0,36.8515,36.8779,36.8515,36.8691,77500.0
2012-03-07 14:10:00,41.85,41.85,41.81,41.82,86000.0,36.8691,36.8691,36.8338,36.8427,86000.0
2012-03-07 14:15:00,41.82,41.84,41.81,41.82,91000.0,36.8427,36.8603,36.8338,36.8427,91000.0
2012-03-07 14:20:00,41.83,41.83,41.79,41.79,87600.0,36.8515,36.8515,36.8162,36.8162,87600.0
2012-03-07 14:25:00,41.79,41.81,41.78,41.78,106200.0,36.8162,36.8338,36.8074,36.8074,106200.0
2012-03-07 14:30:00,41.78,41.79,41.75,41.76,75200.0,36.8074,36.8162,36.781,36.7898,75200.0
2012-03-07 14:35:00,41.77,41.79,41.71,41.72,192700.0,36.7986,36.8162,36.7457,36.7546,192700.0
2012-03-07 14:40:00,41.72,41.77,41.71,41.72,106600.0,36.7546,36.7986,36.7457,36.7546,106600.0
2012-03-07 14:45:00,41.72,41.76,41.71,41.75,84700.0,36.7546,36.7898,36.7457,36.781,84700.0
2012-03-07 14:50:00,41.76,41.81,41.75,41.8,89400.0,36.7898,36.8338,36.781,36.825,89400.0
2012-03-07 14:55:00,41.8,41.81,41.8,41.8,22400.0,36.825,36.8338,36.825,36.825,22400.0
2012-03-07 15:00:00,41.81,41.85,41.81,41.84,67700.0,36.8338,36.8691,36.8338,36.8603,67700.0
2012-03-07 15:05:00,41.84,41.84,41.78,41.78,76900.0,36.8603,36.8603,36.8074,36.8074,76900.0
2012-03-07 15:10:00,41.79,41.83,41.78,41.83,49400.0,36.8162,36.8515,36.8074,36.8515,49400.0
2012-03-07 15:15:00,41.83,41.85,41.82,41.84,40100.0,36.8515,36.8691,36.8427,36.8603,40100.0
2012-03-07 15:20:00,41.85,41.86,41.83,41.83,84000.0,36.8691,36.8779,36.8515,36.8515,84000.0
2012-03-07 15:25:00,41.83,41.85,41.81,41.82,54100.0,36.8515,36.8691,36.8338,36.8427,54100.0
2012-03-07 15:30:00,41.82,41.87,41.82,41.87,66500.0,36.8427,36.8867,36.8427,36.8867,66500.0
2012-03-07 15:35:00,41.86,41.87,41.84,41.84,117700.0,36.8779,36.8867,36.8603,36.8603,117700.0
2012-03-07 15:40:00,41.85,41.86,41.82,41.84,119400.0,36.8691,36.8779,36.8427,36.8603,119400.0
2012-03-07 15:45:00,41.84,41.85,41.84,41.85,40300.0,36.8603,36.8691,36.8603,36.8691,40300.0
2012-03-07 15:50:00,41.84,41.84,41.8,41.81,181300.0,36.8603,36.8603,36.825,36.8338,181300.0
2012-03-07 15:55:00,41.81,41.81,41.73,41.77,653500.0,36.8338,36.8338,36.7634,36.7986,653500.0
2012-03-08 09:30:00,41.99,42.14,41.95,42.13,191800.0,36.9924,37.1246,36.9572,37.1158,191800.0
2012-03-08 09:35:00,42.12,42.16,42.04,42.06,84100.0,37.107,37.1422,37.0365,37.0541,84100.0
2012-03-08 09:40:00,42.05,42.18,42.05,42.14,48600.0,37.0453,37.1598,37.0453,37.1246,48600.0
2012-03-08 09:45:00,42.13,42.25,42.12,42.24,96600.0,37.1158,37.2215,37.107,37.2127,96600.0
2012-03-08 09:50:00,42.24,42.32,42.2,42.21,126000.0,37.2127,37.2831,37.1774,37.1862,126000.0
2012-03-08 09:55:00,42.21,42.22,42.17,42.2,71600.0,37.1862,37.195,37.151,37.1774,71600.0
2012-03-08 10:00:00,42.2,42.23,42.14,42.17,177600.0,37.1774,37.2039,37.1246,37.151,177600.0
2012-03-08 10:05:00,42.18,42.19,42.09,42.11,184100.0,37.1598,37.1686,37.0805,37.0981,184100.0
2012-03-08 10:10:00,42.11,42.11,42.05,42.1,34200.0,37.0981,37.0981,37.0453,37.0893,34200.0
2012-03-08 10:15:00,42.1,42.1,42.05,42.09,60100.0,37.0893,37.0893,37.0453,37.0805,60100.0
2012-03-08 10:20:00,42.09,42.09,42.02,42.05,53000.0,37.0805,37.0805,37.0189,37.0453,53000.0
2012-03-08 10:25:00,42.04,42.07,42.01,42.06,46800.0,37.0365,37.0629,37.01,37.0541,46800.0
2012-03-08 10:30:00,42.05,42.07,41.99,42.05,86000.0,37.0453,37.0629,36.9924,37.0453,86000.0
2012-03-08 10:35:00,42.05,42.09,42.04,42.05,58000.0,37.0453,37.0805,37.0365,37.0453,58000.0
2012-03-08 10:40:00,42.05,42.07,42.03,42.05,57200.0,37.0453,37.0629,37.0277,37.0453,57200.0
2012-03-08 10:45:00,42.06,42.08,41.97,41.97,94900.0,37.0541,37.0717,36.9748,36.9748,94900.0
2012-03-08 10:50:00,41.98,41.98,41.95,41.95,52600.0,36.9836,36.9836,36.9572,36.9572,52600.0
2012-03-08 10:55:00,41.96,42.0,41.96,41.99,55800.0,36.966,37.0012,36.966,36.9924,55800.0
2012-03-08 11:00:00,41.99,42.01,41.96,42.01,59900.0,36.9924,37.01,36.966,37.01,59900.0
2012-03-08 11:05:00,42.01,42.03,41.97,42.01,102000.0,37.01,37.0277,36.9748,37.01,102000.0
2012-03-08 11:10:00,42.02,42.04,42.0,42.02,221300.0,37.0189,37.0365,37.0012,37.0189,221300.0
2012-03-08 11:15:00,42.03,42.09,42.02,42.05,67900.0,37.0277,37.0805,37.0189,37.0453,67900.0
2012-03-08 11:20:00,42.05,42.06,42.03,42.06,44100.0,37.0453,37.0541,37.0277,37.0541,44100.0
2012-03-08 11:25:00,42.05,42.06,42.0,42.01,81000.0,37.0453,37.0541,37.0012,37.01,81000.0
2012-03-08 11:30:00,42.02,42.06,42.0,42.03,87300.0,37.0189,37.0541,37.0012,37.0277,87300.0
2012-03-08 11:35:00,42.03,42.06,42.03,42.04,23200.0,37.0277,37.0541,37.0277,37.0365,23200.0
2012-03-08 11:40:00,42.05,42.09,42.04,42.09,58200.0,37.0453,37.0805,37.0365,37.0805,58200.0
2012-03-08 11:45:00,42.09,42.09,42.07,42.08,28700.0,37.0805,37.0805,37.0629,37.0717,28700.0
2012-03-08 11:50:00,42.08,42.12,42.06,42.08,83100.0,37.0717,37.107,37.0541,37.0717,83100.0
2012-03-08 11:55:00,42.08,42.09,42.07,42.08,35000.0,37.0717,37.0805,37.0629,37.0717,35000.0
2012-03-08 12:00:00,42.09,42.12,42.08,42.12,68200.0,37.0805,37.107,37.0717,37.107,68200.0
2012-03-08 12:05:00,42.12,42.14,42.11,42.13,43400.0,37.107,37.1246,37.0981,37.1158,43400.0
2012-03-08 12:10:00,42.13,42.15,42.13,42.14,34200.0,37.1158,37.1334,37.1158,37.1246,34200.0
2012-03-08 12:15:00,42.15,42.17,42.13,42.13,49800.0,37.1334,37.151,37.1158,37.1158,49800.0
2012-03-08 12:20:00,42.13,42.14,42.13,42.13,25400.0,37.1158,37.1246,37.1158,37.1158,25400.0
2012-03-08 12:25:00,42.13,42.13,42.1,42.11,30000.0,37.1158,37.1158,37.0893,37.0981,30000.0
2012-03-08 12:30:00,42.11,42.12,42.09,42.1,16500.0,37.0981,37.107,37.0805,37.0893,16500.0
2012-03-08 12:35:00,42.1,42.11,42.08,42.08,76500.0,37.0893,37.0981,37.0717,37.0717,76500.0
2012-03-08 12:40:00,42.07,42.09,42.07,42.07,29900.0,37.0629,37.0805,37.0629,37.0629,29900.0
2012-03-08 12:45:00,42.07,42.09,42.07,42.08,25100.0,37.0629,37.0805,37.0629,37.0717,25100.0
2012-03-08 12:50:00,42.09,42.1,42.08,42.09,80700.0,37.0805,37.0893,37.0717,37.0805,80700.0
2012-03-08 12:55:00,42.08,42.1,42.07,42.09,160000.0,37.0717,37.0893,37.0629,37.0805,160000.0
2012-03-08 13:00:00,42.1,42.1,42.06,42.07,31300.0,37.0893,37.0893,37.0541,37.0629,31300.0
2012-03-08 13:05:00,42.06,42.08,42.06,42.06,22900.0,37.0541,37.0717,37.0541,37.0541,22900.0
2012-03-08 13:10:00,42.06,42.09,42.05,42.09,28200.0,37.0541,37.0805,37.0453,37.0805,28200.0
2012-03-08 13:15:00,42.09,42.13,42.09,42.09,51900.0,37.0805,37.1158,37.0805,37.0805,51900.0
2012-03-08 13:20:00,42.1,42.11,42.08,42.09,41200.0,37.0893,37.0981,37.0717,37.0805,41200.0
2012-03-08 13:25:00,42.09,42.09,42.06,42.08,55800.0,37.0805,37.0805,37.0541,37.0717,55800.0
2012-03-08 13:30:00,42.09,42.11,42.07,42.1,65600.0,37.0805,37.0981,37.0629,37.0893,65600.0
2012-03-08 13:35:00,42.11,42.12,42.08,42.09,38100.0,37.0981,37.107,37.0717,37.0805,38100.0
2012-03-08 13:40:00,42.08,42.11,42.07,42.1,34500.0,37.0717,37.0981,37.0629,37.0893,34500.0
2012-03-08 13:45:00,42.09,42.1,42.07,42.08,23400.0,37.0805,37.0893,37.0629,37.0717,23400.0
2012-03-08 13:50:00,42.08,42.09,42.03,42.03,47900.0,37.0717,37.0805,37.0277,37.0277,47900.0
2012-03-08 13:55:00,42.03,42.03,42.01,42.01,22200.0,37.0277,37.0277,37.01,37.01,22200.0
2012-03-08 14:00:00,42.01,42.02,42.0,42.01,33800.0,37.01,37.0189,37.0012,37.01,33800.0
2012-03-08 14:05:00,42.0,42.04,42.0,42.04,25000.0,37.0012,37.0365,37.0012,37.0365,25000.0
2012-03-08 14:10:00,42.04,42.04,42.0,42.01,36800.0,37.0365,37.0365,37.0012,37.01,36800.0
2012-03-08 14:15:00,42.02,42.03,42.0,42.01,44500.0,37.0189,37.0277,37.0012,37.01,44500.0
2012-03-08 14:20:00,42.02,42.02,42.0,42.0,15900.0,37.0189,37.0189,37.0012,37.0012,15900.0
2012-03-08 14:25:00,42.01,42.02,41.98,42.0,48400.0,37.01,37.0189,36.9836,37.0012,48400.0
2012-03-08 14:30:00,41.99,42.0,41.96,41.96,30200.0,36.9924,37.0012,36.966,36.966,30200.0
2012-03-08 14:35:00,41.96,41.98,41.96,41.98,41300.0,36.966,36.9836,36.966,36.9836,41300.0
2012-03-08 14:40:00,41.98,42.02,41.98,42.01,47700.0,36.9836,37.0189,36.9836,37.01,47700.0
2012-03-08 14:45:00,42.02,42.03,42.0,42.03,94800.0,37.0189,37.0277,37.0012,37.0277,94800.0
2012-03-08 14:50:00,42.03,42.11,42.02,42.1,223900.0,37.0277,37.0981,37.0189,37.0893,223900.0
2012-03-08 14:55:00,42.09,42.11,42.07,42.1,114700.0,37.0805,37.0981,37.0629,37.0893,114700.0
2012-03-08 15:00:00,42.09,42.12,42.08,42.12,83000.0,37.0805,37.107,37.0717,37.107,83000.0
2012-03-08 15:05:00,42.13,42.14,42.11,42.12,59500.0,37.1158,37.1246,37.0981,37.107,59500.0
2012-03-08 15:10:00,42.12,42.19,42.12,42.18,89900.0,37.107,37.1686,37.107,37.1598,89900.0
2012-03-08 15:15:00,42.18,42.18,42.14,42.14,65500.0,37.1598,37.1598,37.1246,37.1246,65500.0
2012-03-08 15:20:00,42.14,42.15,42.11,42.15,70400.0,37.1246,37.1334,37.0981,37.1334,70400.0
2012-03-08 15:25:00,42.15,42.15,42.12,42.12,69400.0,37.1334,37.1334,37.107,37.107,69400.0
2012-03-08 15:30:00,42.13,42.13,42.09,42.09,156200.0,37.1158,37.1158,37.0805,37.0805,156200.0
2012-03-08 15:35:00,42.1,42.1,42.06,42.06,109700.0,37.0893,37.0893,37.0541,37.0541,109700.0
2012-03-08 15:40:00,42.06,42.09,42.06,42.09,137900.0,37.0541,37.0805,37.0541,37.0805,137900.0
2012-03-08 15:45:00,42.08,42.08,42.06,42.07,107700.0,37.0717,37.0717,37.0541,37.0629,107700.0
2012-03-08 15:50:00,42.07,42.07,42.03,42.04,196000.0,37.0629,37.0629,37.0277,37.0365,196000.0
2012-03-08 15:55:00,42.04,42.05,42.01,42.03,293500.0,37.0365,37.0453,37.01,37.0277,293500.0
2012-03-09 09:30:00,42.12,42.21,42.06,42.09,123800.0,37.107,37.1862,37.0541,37.0805,123800.0
2012-03-09 09:35:00,42.07,42.18,42.03,42.09,102400.0,37.0629,37.1598,37.0277,37.0805,102400.0
2012-03-09 09:40:00,42.08,42.19,42.05,42.19,92200.0,37.0717,37.1686,37.0453,37.1686,92200.0
2012-03-09 09:45:00,42.2,42.28,42.19,42.27,59900.0,37.1774,37.2479,37.1686,37.2391,59900.0
2012-03-09 09:50:00,42.27,42.33,42.22,42.31,130000.0,37.2391,37.292,37.195,37.2743,130000.0
2012-03-09 09:55:00,42.31,42.33,42.27,42.28,161500.0,37.2743,37.292,37.2391,37.2479,161500.0
2012-03-09 10:00:00,42.29,42.37,42.27,42.36,83700.0,37.2567,37.3272,37.2391,37.3184,83700.0
2012-03-09 10:05:00,42.36,42.43,42.36,42.43,78700.0,37.3184,37.3801,37.3184,37.3801,78700.0
2012-03-09 10:10:00,42.43,42.44,42.37,42.4,236800.0,37.3801,37.3889,37.3272,37.3536,236800.0
2012-03-09 10:15:00,42.39,42.49,42.39,42.48,67100.0,37.3448,37.4329,37.3448,37.4241,67100.0
2012-03-09 10:20:00,42.48,42.52,42.48,42.49,72900.0,37.4241,37.4593,37.4241,37.4329,72900.0
2012-03-09 10:25:00,42.49,42.51,42.39,42.41,150900.0,37.4329,37.4505,37.3448,37.3624,150900.0
2012-03-09 10:30:00,42.42,42.45,42.4,42.41,127600.0,37.3712,37.3977,37.3536,37.3624,127600.0
2012-03-09 10:35:00,42.43,42.5,42.43,42.5,62600.0,37.3801,37.4417,37.3801,37.4417,62600.0
2012-03-09 10:40:00,42.5,42.51,42.45,42.48,155100.0,37.4417,37.4505,37.3977,37.4241,155100.0
2012-03-09 10:45:00,42.48,42.5,42.41,42.43,101800.0,37.4241,37.4417,37.3624,37.3801,101800.0
2012-03-09 10:50:00,42.44,42.45,42.42,42.44,56800.0,37.3889,37.3977,37.3712,37.3889,56800.0
2012-03-09 10:55:00,42.45,42.45,42.44,42.45,45200.0,37.3977,37.3977,37.3889,37.3977,45200.0
2012-03-09 11:00:00,42.45,42.45,42.42,42.43,50900.0,37.3977,37.3977,37.3712,37.3801,50900.0
2012-03-09 11:05:00,42.43,42.45,42.43,42.44,47600.0,37.3801,37.3977,37.3801,37.3889,47600.0
2012-03-09 11:10:00,42.44,42.45,42.44,42.45,21000.0,37.3889,37.3977,37.3889,37.3977,21000.0
2012-03-09 11:15:00,42.45,42.45,42.44,42.45,25700.0,37.3977,37.3977,37.3889,37.3977,25700.0
2012-03-09 11:20:00,42.45,42.45,42.44,42.45,25400.0,37.3977,37.3977,37.3889,37.3977,25400.0
2012-03-09 11:25:00,42.45,42.48,42.39,42.43,173900.0,37.3977,37.4241,37.3448,37.3801,173900.0
2012-03-09 11:30:00,42.42,42.43,42.37,42.39,75100.0,37.3712,37.3801,37.3272,37.3448,75100.0
2012-03-09 11:35:00,42.38,42.46,42.38,42.45,36300.0,37.336,37.4065,37.336,37.3977,36300.0
2012-03-09 11:40:00,42.45,42.49,42.45,42.47,30700.0,37.3977,37.4329,37.3977,37.4153,30700.0
2012-03-09 11:45:00,42.48,42.5,42.45,42.49,54700.0,37.4241,37.4417,37.3977,37.4329,54700.0
2012-03-09 11:50:00,42.48,42.52,42.48,42.52,45500.0,37.4241,37.4593,37.4241,37.4593,45500.0
2012-03-09 11:55:00,42.51,42.54,42.51,42.54,51300.0,37.4505,37.477,37.4505,37.477,51300.0
2012-03-09 12:00:00,42.54,42.55,42.51,42.53,39400.0,37.477,37.4858,37.4505,37.4682,39400.0
2012-03-09 12:05:00,42.53,42.54,42.51,42.54,26900.0,37.4682,37.477,37.4505,37.477,26900.0
2012-03-09 12:10:00,42.54,42.57,42.53,42.57,52200.0,37.477,37.5034,37.4682,37.5034,52200.0
2012-03-09 12:15:00,42.56,42.57,42.49,42.51,116300.0,37.4946,37.5034,37.4329,37.4505,116300.0
2012-03-09 12:20:00,42.5,42.52,42.5,42.51,39300.0,37.4417,37.4593,37.4417,37.4505,39300.0
2012-03-09 12:25:00,42.51,42.52,42.49,42.49,37400.0,37.4505,37.4593,37.4329,37.4329,37400.0
2012-03-09 12:30:00,42.5,42.5,42.47,42.5,60600.0,37.4417,37.4417,37.4153,37.4417,60600.0
2012-03-09 12:35:00,42.5,42.5,42.44,42.46,69300.0,37.4417,37.4417,37.3889,37.4065,69300.0
2012-03-09 12:40:00,42.46,42.46,42.44,42.45,51300.0,37.4065,37.4065,37.3889,37.3977,51300.0
2012-03-09 12:45:00,42.45,42.45,42.41,42.41,42500.0,37.3977,37.3977,37.3624,37.3624,42500.0
2012-03-09 12:50:00,42.42,42.44,42.37,42.39,106700.0,37.3712,37.3889,37.3272,37.3448,106700.0
2012-03-09 12:55:00,42.39,42.39,42.32,42.32,159900.0,37.3448,37.3448,37.2831,37.2831,159900.0
2012-03-09 13:00:00,42.33,42.34,42.3,42.31,83300.0,37.292,37.3008,37.2655,37.2743,83300.0
2012-03-09 13:05:00,42.32,42.34,42.32,42.33,63400.0,37.2831,37.3008,37.2831,37.292,63400.0
2012-03-09 13:10:00,42.33,42.36,42.32,42.36,66000.0,37.292,37.3184,37.2831,37.3184,66000.0
2012-03-09 13:15:00,42.36,42.4,42.36,42.36,36100.0,37.3184,37.3536,37.3184,37.3184,36100.0
2012-03-09 13:20:00,42.36,42.36,42.3,42.3,119000.0,37.3184,37.3184,37.2655,37.2655,119000.0
2012-03-09 13:25:00,42.29,42.31,42.28,42.29,45800.0,37.2567,37.2743,37.2479,37.2567,45800.0
2012-03-09 13:30:00,42.28,42.31,42.28,42.29,53500.0,37.2479,37.2743,37.2479,37.2567,53500.0
2012-03-09 13:35:00,42.3,42.31,42.28,42.31,53200.0,37.2655,37.2743,37.2479,37.2743,53200.0
2012-03-09 13:40:00,42.3,42.31,42.29,42.29,32200.0,37.2655,37.2743,37.2567,37.2567,32200.0
2012-03-09 13:45:00,42.29,42.31,42.29,42.29,32400.0,37.2567,37.2743,37.2567,37.2567,32400.0
2012-03-09 13:50:00,42.29,42.3,42.27,42.27,31700.0,37.2567,37.2655,37.2391,37.2391,31700.0
2012-03-09 13:55:00,42.27,42.31,42.26,42.27,71100.0,37.2391,37.2743,37.2303,37.2391,71100.0
2012-03-09 14:00:00,42.28,42.3,42.25,42.27,60000.0,37.2479,37.2655,37.2215,37.2391,60000.0
2012-03-09 14:05:00,42.27,42.29,42.26,42.29,51000.0,37.2391,37.2567,37.2303,37.2567,51000.0
2012-03-09 14:10:00,42.29,42.32,42.28,42.28,46800.0,37.2567,37.2831,37.2479,37.2479,46800.0
2012-03-09 14:15:00,42.28,42.29,42.22,42.22,70100.0,37.2479,37.2567,37.195,37.195,70100.0
2012-03-09 14:20:00,42.23,42.23,42.21,42.23,78300.0,37.2039,37.2039,37.1862,37.2039,78300.0
2012-03-09 14:25:00,42.22,42.25,42.21,42.22,84700.0,37.195,37.2215,37.1862,37.195,84700.0
2012-03-09 14:30:00,42.22,42.25,42.22,42.24,72900.0,37.195,37.2215,37.195,37.2127,72900.0
2012-03-09 14:35:00,42.24,42.25,42.23,42.24,58900.0,37.2127,37.2215,37.2039,37.2127,58900.0
2012-03-09 14:40:00,42.24,42.25,42.23,42.24,42100.0,37.2127,37.2215,37.2039,37.2127,42100.0
2012-03-09 14:45:00,42.24,42.25,42.23,42.23,66400.0,37.2127,37.2215,37.2039,37.2039,66400.0
2012-03-09 14:50:00,42.23,42.24,42.19,42.19,91700.0,37.2039,37.2127,37.1686,37.1686,91700.0
2012-03-09 14:55:00,42.19,42.23,42.17,42.2,99400.0,37.1686,37.2039,37.151,37.1774,99400.0
2012-03-09 15:00:00,42.21,42.25,42.2,42.22,81200.0,37.1862,37.2215,37.1774,37.195,81200.0
2012-03-09 15:05:00,42.22,42.24,42.21,42.23,71500.0,37.195,37.2127,37.1862,37.2039,71500.0
2012-03-09 15:10:00,42.24,42.24,42.2,42.23,93900.0,37.2127,37.2127,37.1774,37.2039,93900.0
2012-03-09 15:15:00,42.23,42.28,42.22,42.27,124500.0,37.2039,37.2479,37.195,37.2391,124500.0
2012-03-09 15:20:00,42.28,42.3,42.26,42.26,90700.0,37.2479,37.2655,37.2303,37.2303,90700.0
2012-03-09 15:25:00,42.26,42.3,42.24,42.25,65300.0,37.2303,37.2655,37.2127,37.2215,65300.0
2012-03-09 15:30:00,42.25,42.26,42.18,42.19,170400.0,37.2215,37.2303,37.1598,37.1686,170400.0
2012-03-09 15:35:00,42.19,42.26,42.19,42.26,146100.0,37.1686,37.2303,37.1686,37.2303,146100.0
2012-03-09 15:40:00,42.26,42.26,42.21,42.21,104500.0,37.2303,37.2303,37.1862,37.1862,104500.0
2012-03-09 15:45:00,42.22,42.26,42.18,42.18,129500.0,37.195,37.2303,37.1598,37.1598,129500.0
2012-03-09 15:50:00,42.19,42.23,42.18,42.2,168700.0,37.1686,37.2039,37.1598,37.1774,168700.0
2012-03-09 15:55:00,42.2,42.24,42.18,42.24,287000.0,37.1774,37.2127,37.1598,37.2127,287000.0
2012-03-12 09:30:00,42.53,42.62,42.36,42.6,273900.0,37.4682,37.5474,37.3184,37.5298,273900.0
2012-03-12 09:35:00,42.6,42.8,42.6,42.8,201500.0,37.5298,37.706,37.5298,37.706,201500.0
2012-03-12 09:40:00,42.8,42.85,42.72,42.81,225600.0,37.706,37.7501,37.6355,37.7148,225600.0
2012-03-12 09:45:00,42.82,42.84,42.75,42.76,184200.0,37.7236,37.7413,37.662,37.6708,184200.0
2012-03-12 09:50:00,42.76,42.82,42.72,42.78,205300.0,37.6708,37.7236,37.6355,37.6884,205300.0
2012-03-12 09:55:00,42.79,42.82,42.73,42.76,70300.0,37.6972,37.7236,37.6443,37.6708,70300.0
2012-03-12 10:00:00,42.76,42.76,42.6,42.63,176100.0,37.6708,37.6708,37.5298,37.5563,176100.0
2012-03-12 10:05:00,42.62,42.67,42.61,42.64,93100.0,37.5474,37.5915,37.5386,37.5651,93100.0
2012-03-12 10:10:00,42.64,42.68,42.61,42.63,59700.0,37.5651,37.6003,37.5386,37.5563,59700.0
2012-03-12 10:15:00,42.62,42.67,42.62,42.67,49500.0,37.5474,37.5915,37.5474,37.5915,49500.0
2012-03-12 10:20:00,42.66,42.67,42.56,42.56,68600.0,37.5827,37.5915,37.4946,37.4946,68600.0
2012-03-12 10:25:00,42.56,42.57,42.51,42.53,61500.0,37.4946,37.5034,37.4505,37.4682,61500.0
2012-03-12 10:30:00,42.52,42.53,42.42,42.43,32200.0,37.4593,37.4682,37.3712,37.3801,32200.0
2012-03-12 10:35:00,42.42,42.48,42.4,42.41,99500.0,37.3712,37.4241,37.3536,37.3624,99500.0
2012-03-12 10:40:00,42.42,42.43,42.38,42.43,80500.0,37.3712,37.3801,37.336,37.3801,80500.0
2012-03-12 10:45:00,42.43,42.43,42.36,42.36,46600.0,37.3801,37.3801,37.3184,37.3184,46600.0
2012-03-12 10:50:00,42.36,42.43,42.36,42.41,41600.0,37.3184,37.3801,37.3184,37.3624,41600.0
2012-03-12 10:55:00,42.4,42.41,42.32,42.35,70500.0,37.3536,37.3624,37.2831,37.3096,70500.0
2012-03-12 11:00:00,42.34,42.35,42.27,42.27,116800.0,37.3008,37.3096,37.2391,37.2391,116800.0
2012-03-12 11:05:00,42.27,42.3,42.26,42.26,83500.0,37.2391,37.2655,37.2303,37.2303,83500.0
2012-03-12 11:10:00,42.26,42.32,42.26,42.3,70900.0,37.2303,37.2831,37.2303,37.2655,70900.0
2012-03-12 11:15:00,42.3,42.33,42.23,42.24,96400.0,37.2655,37.292,37.2039,37.2127,96400.0
2012-03-12 11:20:00,42.25,42.27,42.18,42.22,70600.0,37.2215,37.2391,37.1598,37.195,70600.0
2012-03-12 11:25:00,42.22,42.26,42.21,42.23,39400.0,37.195,37.2303,37.1862,37.2039,39400.0
2012-03-12 11:30:00,42.22,42.27,42.21,42.23,70100.0,37.195,37.2391,37.1862,37.2039,70100.0
2012-03-12 11:35:00,42.23,42.29,42.23,42.29,37300.0,37.2039,37.2567,37.2039,37.2567,37300.0
2012-03-12 11:40:00,42.28,42.29,42.22,42.24,36300.0,37.2479,37.2567,37.195,37.2127,36300.0
2012-03-12 11:45:00,42.25,42.25,42.21,42.22,26100.0,37.2215,37.2215,37.1862,37.195,26100.0
2012-03-12 11:50:00,42.22,42.28,42.19,42.2,106800.0,37.195,37.2479,37.1686,37.1774,106800.0
2012-03-12 11:55:00,42.21,42.21,42.17,42.2,37700.0,37.1862,37.1862,37.151,37.1774,37700.0
2012-03-12 12:00:00,42.19,42.26,42.15,42.21,67300.0,37.1686,37.2303,37.1334,37.1862,67300.0
2012-03-12 12:05:00,42.21,42.29,42.2,42.28,31900.0,37.1862,37.2567,37.1774,37.2479,31900.0
2012-03-12 12:10:00,42.27,42.3,42.25,42.3,29800.0,37.2391,37.2655,37.2215,37.2655,29800.0
2012-03-12 12:15:00,42.3,42.33,42.28,42.3,42800.0,37.2655,37.292,37.2479,37.2655,42800.0
2012-03-12 12:20:00,42.29,42.34,42.28,42.29,46400.0,37.2567,37.3008,37.2479,37.2567,46400.0
2012-03-12 12:25:00,42.29,42.3,42.25,42.26,61900.0,37.2567,37.2655,37.2215,37.2303,61900.0
2012-03-12 12:30:00,42.25,42.27,42.23,42.25,77300.0,37.2215,37.2391,37.2039,37.2215,77300.0
2012-03-12 12:35:00,42.25,42.28,42.25,42.28,19700.0,37.2215,37.2479,37.2215,37.2479,19700.0
2012-03-12 12:40:00,42.27,42.3,42.27,42.3,20500.0,37.2391,37.2655,37.2391,37.2655,20500.0
2012-03-12 12:45:00,42.29,42.3,42.29,42.3,29000.0,37.2567,37.2655,37.2567,37.2655,29000.0
2012-03-12 12:50:00,42.3,42.3,42.23,42.25,64200.0,37.2655,37.2655,37.2039,37.2215,64200.0
2012-03-12 12:55:00,42.24,42.26,42.23,42.24,81900.0,37.2127,37.2303,37.2039,37.2127,81900.0
2012-03-12 13:00:00,42.23,42.24,42.22,42.23,30500.0,37.2039,37.2127,37.195,37.2039,30500.0
2012-03-12 13:05:00,42.22,42.23,42.22,42.22,29400.0,37.195,37.2039,37.195,37.195,29400.0
2012-03-12 13:10:00,42.22,42.25,42.22,42.25,45600.0,37.195,37.2215,37.195,37.2215,45600.0
2012-03-12 13:15:00,42.25,42.3,42.24,42.29,32200.0,37.2215,37.2655,37.2127,37.2567,32200.0
2012-03-12 13:20:00,42.29,42.32,42.27,42.29,29500.0,37.2567,37.2831,37.2391,37.2567,29500.0
2012-03-12 13:25:00,42.29,42.31,42.28,42.3,16800.0,37.2567,37.2743,37.2479,37.2655,16800.0
2012-03-12 13:30:00,42.31,42.34,42.3,42.33,21200.0,37.2743,37.3008,37.2655,37.292,21200.0
2012-03-12 13:35:00,42.34,42.36,42.32,42.35,68500.0,37.3008,37.3184,37.2831,37.3096,68500.0
2012-03-12 13:40:00,42.35,42.38,42.34,42.36,44900.0,37.3096,37.336,37.3008,37.3184,44900.0
2012-03-12 13:45:00,42.36,42.37,42.34,42.36,41700.0,37.3184,37.3272,37.3008,37.3184,41700.0
2012-03-12 13:50:00,42.35,42.37,42.33,42.37,54500.0,37.3096,37.3272,37.292,37.3272,54500.0
2012-03-12 13:55:00,42.37,42.37,42.35,42.35,22800.0,37.3272,37.3272,37.3096,37.3096,22800.0
2012-03-12 14:00:00,42.36,42.36,42.35,42.36,32000.0,37.3184,37.3184,37.3096,37.3184,32000.0
2012-03-12 14:05:00,42.35,42.36,42.34,42.35,30300.0,37.3096,37.3184,37.3008,37.3096,30300.0
2012-03-12 14:10:00,42.35,42.36,42.34,42.34,67300.0,37.3096,37.3184,37.3008,37.3008,67300.0
2012-03-12 14:15:00,42.35,42.37,42.34,42.34,77400.0,37.3096,37.3272,37.3008,37.3008,77400.0
2012-03-12 14:20:00,42.35,42.35,42.34,42.34,14100.0,37.3096,37.3096,37.3008,37.3008,14100.0
2012-03-12 14:25:00,42.35,42.36,42.34,42.34,39600.0,37.3096,37.3184,37.3008,37.3008,39600.0
2012-03-12 14:30:00,42.34,42.36,42.29,42.3,148300.0,37.3008,37.3184,37.2567,37.2655,148300.0
2012-03-12 14:35:00,42.3,42.31,42.25,42.25,57200.0,37.2655,37.2743,37.2215,37.2215,57200.0
2012-03-12 14:40:00,42.26,42.27,42.24,42.24,105300.0,37.2303,37.2391,37.2127,37.2127,105300.0
2012-03-12 14:45:00,42.25,42.26,42.23,42.26,56600.0,37.2215,37.2303,37.2039,37.2303,56600.0
2012-03-12 14:50:00,42.26,42.27,42.25,42.26,82700.0,37.2303,37.2391,37.2215,37.2303,82700.0
2012-03-12 14:55:00,42.25,42.34,42.25,42.34,69600.0,37.2215,37.3008,37.2215,37.3008,69600.0
2012-03-12 15:00:00,42.34,42.34,42.3,42.3,75500.0,37.3008,37.3008,37.2655,37.2655,75500.0
2012-03-12 15:05:00,42.3,42.31,42.28,42.29,22800.0,37.2655,37.2743,37.2479,37.2567,22800.0
2012-03-12 15:10:00,42.29,42.34,42.28,42.34,27200.0,37.2567,37.3008,37.2479,37.3008,27200.0
2012-03-12 15:15:00,42.34,42.34,42.33,42.34,19200.0,37.3008,37.3008,37.292,37.3008,19200.0
2012-03-12 15:20:00,42.34,42.34,42.31,42.31,46200.0,37.3008,37.3008,37.2743,37.2743,46200.0
2012-03-12 15:25:00,42.32,42.35,42.31,42.34,49300.0,37.2831,37.3096,37.2743,37.3008,49300.0
2012-03-12 15:30:00,42.33,42.35,42.33,42.34,75700.0,37.292,37.3096,37.292,37.3008,75700.0
2012-03-12 15:35:00,42.35,42.35,42.3,42.3,57000.0,37.3096,37.3096,37.2655,37.2655,57000.0
2012-03-12 15:40:00,42.3,42.33,42.3,42.32,118100.0,37.2655,37.292,37.2655,37.2831,118100.0
2012-03-12 15:45:00,42.3,42.33,42.28,42.33,216200.0,37.2655,37.292,37.2479,37.292,216200.0
2012-03-12 15:50:00,42.32,42.35,42.32,42.32,212600.0,37.2831,37.3096,37.2831,37.2831,212600.0
2012-03-12 15:55:00,42.33,42.36,42.32,42.32,401900.0,37.292,37.3184,37.2831,37.2831,401900.0
2012-03-13 09:30:00,42.55,42.6,42.43,42.59,143100.0,37.4858,37.5298,37.3801,37.521,143100.0
2012-03-13 09:35:00,42.6,42.8,42.57,42.8,109000.0,37.5298,37.706,37.5034,37.706,109000.0
2012-03-13 09:40:00,42.79,42.8,42.65,42.67,98100.0,37.6972,37.706,37.5739,37.5915,98100.0
2012-03-13 09:45:00,42.66,42.7,42.61,42.7,74200.0,37.5827,37.6179,37.5386,37.6179,74200.0
2012-03-13 09:50:00,42.69,42.77,42.67,42.77,66800.0,37.6091,37.6796,37.5915,37.6796,66800.0
2012-03-13 09:55:00,42.76,42.78,42.67,42.76,118900.0,37.6708,37.6884,37.5915,37.6708,118900.0
2012-03-13 10:00:00,42.76,42.86,42.73,42.86,244900.0,37.6708,37.7589,37.6443,37.7589,244900.0
2012-03-13 10:05:00,42.85,42.88,42.83,42.83,114000.0,37.7501,37.7765,37.7324,37.7324,114000.0
2012-03-13 10:10:00,42.83,42.84,42.79,42.8,85500.0,37.7324,37.7413,37.6972,37.706,85500.0
2012-03-13 10:15:00,42.79,42.8,42.74,42.75,56200.0,37.6972,37.706,37.6532,37.662,56200.0
2012-03-13 10:20:00,42.76,42.83,42.73,42.82,111500.0,37.6708,37.7324,37.6443,37.7236,111500.0
2012-03-13 10:25:00,42.82,42.82,42.77,42.77,110400.0,37.7236,37.7236,37.6796,37.6796,110400.0
2012-03-13 10:30:00,42.77,42.84,42.77,42.82,212700.0,37.6796,37.7413,37.6796,37.7236,212700.0
2012-03-13 10:35:00,42.83,42.91,42.83,42.89,221400.0,37.7324,37.8029,37.7324,37.7853,221400.0
2012-03-13 10:40:00,42.88,42.94,42.88,42.94,79800.0,37.7765,37.8294,37.7765,37.8294,79800.0
2012-03-13 10:45:00,42.93,42.94,42.88,42.9,78700.0,37.8205,37.8294,37.7765,37.7941,78700.0
2012-03-13 10:50:00,42.9,42.98,42.9,42.98,393100.0,37.7941,37.8646,37.7941,37.8646,393100.0
2012-03-13 10:55:00,42.98,42.99,42.96,42.99,123900.0,37.8646,37.8734,37.847,37.8734,123900.0
2012-03-13 11:00:00,42.99,43.05,42.95,42.98,456200.0,37.8734,37.9263,37.8382,37.8646,456200.0
2012-03-13 11:05:00,42.97,43.0,42.95,43.0,45600.0,37.8558,37.8822,37.8382,37.8822,45600.0
2012-03-13 11:10:00,42.99,43.03,42.98,43.02,98000.0,37.8734,37.9086,37.8646,37.8998,98000.0
2012-03-13 11:15:00,43.02,43.02,42.95,42.96,64400.0,37.8998,37.8998,37.8382,37.847,64400.0
2012-03-13 11:20:00,42.96,42.99,42.92,42.98,103300.0,37.847,37.8734,37.8117,37.8646,103300.0
2012-03-13 11:25:00,42.98,42.98,42.91,42.93,75200.0,37.8646,37.8646,37.8029,37.8205,75200.0
2012-03-13 11:30:00,42.93,42.96,42.91,42.96,84000.0,37.8205,37.847,37.8029,37.847,84000.0
2012-03-13 11:35:00,42.96,43.02,42.95,43.01,80700.0,37.847,37.8998,37.8382,37.891,80700.0
2012-03-13 11:40:00,43.01,43.04,42.99,43.02,57800.0,37.891,37.9175,37.8734,37.8998,57800.0
2012-03-13 11:45:00,43.03,43.05,43.0,43.05,78300.0,37.9086,37.9263,37.8822,37.9263,78300.0
2012-03-13 11:50:00,43.04,43.12,43.04,43.11,90000.0,37.9175,37.9879,37.9175,37.9791,90000.0
2012-03-13 11:55:00,43.11,43.12,43.08,43.09,35300.0,37.9791,37.9879,37.9527,37.9615,35300.0
2012-03-13 12:00:00,43.08,43.11,43.04,43.09,115900.0,37.9527,37.9791,37.9175,37.9615,115900.0
2012-03-13 12:05:00,43.08,43.11,43.07,43.1,48100.0,37.9527,37.9791,37.9439,37.9703,48100.0
2012-03-13 12:10:00,43.11,43.13,43.09,43.11,90500.0,37.9791,37.9967,37.9615,37.9791,90500.0
2012-03-13 12:15:00,43.11,43.17,43.11,43.16,148800.0,37.9791,38.032,37.9791,38.0232,148800.0
2012-03-13 12:20:00,43.16,43.2,43.16,43.17,483300.0,38.0232,38.0584,38.0232,38.032,483300.0
2012-03-13 12:25:00,43.18,43.19,43.15,43.19,65900.0,38.0408,38.0496,38.0144,38.0496,65900.0
2012-03-13 12:30:00,43.18,43.2,43.16,43.17,79000.0,38.0408,38.0584,38.0232,38.032,79000.0
2012-03-13 12:35:00,43.17,43.18,43.17,43.17,23700.0,38.032,38.0408,38.032,38.032,23700.0
2012-03-13 12:40:00,43.18,43.23,43.17,43.2,75000.0,38.0408,38.0848,38.032,38.0584,75000.0
2012-03-13 12:45:00,43.21,43.25,43.2,43.24,58900.0,38.0672,38.1025,38.0584,38.0936,58900.0
2012-03-13 12:50:00,43.25,43.32,43.24,43.31,262700.0,38.1025,38.1641,38.0936,38.1553,262700.0
2012-03-13 12:55:00,43.3,43.35,43.28,43.29,204800.0,38.1465,38.1906,38.1289,38.1377,204800.0
2012-03-13 13:00:00,43.29,43.34,43.29,43.34,121200.0,38.1377,38.1817,38.1377,38.1817,121200.0
2012-03-13 13:05:00,43.34,43.35,43.2,43.21,122000.0,38.1817,38.1906,38.0584,38.0672,122000.0
2012-03-13 13:10:00,43.2,43.24,43.2,43.24,63100.0,38.0584,38.0936,38.0584,38.0936,63100.0
2012-03-13 13:15:00,43.25,43.29,43.23,43.28,75700.0,38.1025,38.1377,38.0848,38.1289,75700.0
2012-03-13 13:20:00,43.29,43.3,43.26,43.3,100100.0,38.1377,38.1465,38.1113,38.1465,100100.0
2012-03-13 13:25:00,43.3,43.33,43.29,43.3,40100.0,38.1465,38.1729,38.1377,38.1465,40100.0
2012-03-13 13:30:00,43.3,43.33,43.26,43.31,173000.0,38.1465,38.1729,38.1113,38.1553,173000.0
2012-03-13 13:35:00,43.31,43.36,43.31,43.33,128700.0,38.1553,38.1994,38.1553,38.1729,128700.0
2012-03-13 13:40:00,43.32,43.41,43.32,43.38,109300.0,38.1641,38.2434,38.1641,38.217,109300.0
2012-03-13 13:45:00,43.38,43.39,43.33,43.33,36300.0,38.217,38.2258,38.1729,38.1729,36300.0
2012-03-13 13:50:00,43.34,43.34,43.3,43.3,31600.0,38.1817,38.1817,38.1465,38.1465,31600.0
2012-03-13 13:55:00,43.31,43.34,43.3,43.34,71300.0,38.1553,38.1817,38.1465,38.1817,71300.0
2012-03-13 14:00:00,43.34,43.34,43.31,43.31,48600.0,38.1817,38.1817,38.1553,38.1553,48600.0
2012-03-13 14:05:00,43.31,43.32,43.3,43.31,42000.0,38.1553,38.1641,38.1465,38.1553,42000.0
2012-03-13 14:10:00,43.31,43.4,43.3,43.39,72300.0,38.1553,38.2346,38.1465,38.2258,72300.0
2012-03-13 14:15:00,43.39,43.47,43.38,43.46,178400.0,38.2258,38.2963,38.217,38.2875,178400.0
2012-03-13 14:20:00,43.46,43.5,43.43,43.44,151700.0,38.2875,38.3227,38.261,38.2698,151700.0
2012-03-13 14:25:00,43.44,43.47,43.41,43.46,131700.0,38.2698,38.2963,38.2434,38.2875,131700.0
2012-03-13 14:30:00,43.45,43.47,43.4,43.41,137700.0,38.2787,38.2963,38.2346,38.2434,137700.0
2012-03-13 14:35:00,43.4,43.45,43.4,43.45,107400.0,38.2346,38.2787,38.2346,38.2787,107400.0
2012-03-13 14:40:00,43.44,43.47,43.39,43.41,129100.0,38.2698,38.2963,38.2258,38.2434,129100.0
2012-03-13 14:45:00,43.41,43.41,43.38,43.39,123100.0,38.2434,38.2434,38.217,38.2258,123100.0
2012-03-13 14:50:00,43.39,43.41,43.37,43.41,141600.0,38.2258,38.2434,38.2082,38.2434,141600.0
2012-03-13 14:55:00,43.41,43.46,43.4,43.44,171600.0,38.2434,38.2875,38.2346,38.2698,171600.0
2012-03-13 15:00:00,43.44,43.59,43.44,43.59,499300.0,38.2698,38.402,38.2698,38.402,499300.0
2012-03-13 15:05:00,43.59,43.7,43.56,43.66,269200.0,38.402,38.4989,38.3756,38.4637,269200.0
2012-03-13 15:10:00,43.65,43.73,43.65,43.72,239000.0,38.4549,38.5253,38.4549,38.5165,239000.0
2012-03-13 15:15:00,43.73,43.76,43.71,43.75,242900.0,38.5253,38.5518,38.5077,38.543,242900.0
2012-03-13 15:20:00,43.75,43.87,43.75,43.84,424000.0,38.543,38.6487,38.543,38.6222,424000.0
2012-03-13 15:25:00,43.85,43.89,43.84,43.87,313700.0,38.631,38.6663,38.6222,38.6487,313700.0
2012-03-13 15:30:00,43.86,43.91,43.84,43.9,334000.0,38.6399,38.6839,38.6222,38.6751,334000.0
2012-03-13 15:35:00,43.9,43.92,43.87,43.92,365900.0,38.6751,38.6927,38.6487,38.6927,365900.0
2012-03-13 15:40:00,43.92,43.98,43.85,43.96,934200.0,38.6927,38.7456,38.631,38.728,934200.0
2012-03-13 15:45:00,43.97,44.05,43.95,43.99,762100.0,38.7368,38.8072,38.7191,38.7544,762100.0
2012-03-13 15:50:00,43.99,44.05,43.92,43.99,578000.0,38.7544,38.8072,38.6927,38.7544,578000.0
2012-03-13 15:55:00,43.99,44.08,43.95,44.01,1016300.0,38.7544,38.8337,38.7191,38.772,1016300.0
2012-03-14 09:30:00,43.59,43.7,43.48,43.56,472300.0,38.402,38.4989,38.3051,38.3756,472300.0
2012-03-14 09:35:00,43.56,43.57,43.41,43.48,140300.0,38.3756,38.3844,38.2434,38.3051,140300.0
2012-03-14 09:40:00,43.48,43.55,43.46,43.5,122100.0,38.3051,38.3668,38.2875,38.3227,122100.0
2012-03-14 09:45:00,43.51,43.52,43.45,43.49,135000.0,38.3315,38.3403,38.2787,38.3139,135000.0
2012-03-14 09:50:00,43.49,43.51,43.41,43.43,171700.0,38.3139,38.3315,38.2434,38.261,171700.0
2012-03-14 09:55:00,43.43,43.49,43.4,43.43,144700.0,38.261,38.3139,38.2346,38.261,144700.0
2012-03-14 10:00:00,43.43,43.45,43.34,43.37,186400.0,38.261,38.2787,38.1817,38.2082,186400.0
2012-03-14 10:05:00,43.37,43.43,43.33,43.34,189400.0,38.2082,38.261,38.1729,38.1817,189400.0
2012-03-14 10:10:00,43.34,43.34,43.27,43.3,167500.0,38.1817,38.1817,38.1201,38.1465,167500.0
2012-03-14 10:15:00,43.29,43.31,43.23,43.26,220400.0,38.1377,38.1553,38.0848,38.1113,220400.0
2012-03-14 10:20:00,43.27,43.32,43.23,43.24,163000.0,38.1201,38.1641,38.0848,38.0936,163000.0
2012-03-14 10:25:00,43.23,43.28,43.2,43.27,119500.0,38.0848,38.1289,38.0584,38.1201,119500.0
2012-03-14 10:30:00,43.27,43.3,43.26,43.27,89900.0,38.1201,38.1465,38.1113,38.1201,89900.0
2012-03-14 10:35:00,43.28,43.32,43.24,43.31,110100.0,38.1289,38.1641,38.0936,38.1553,110100.0
2012-03-14 10:40:00,43.32,43.38,43.31,43.38,89300.0,38.1641,38.217,38.1553,38.217,89300.0
2012-03-14 10:45:00,43.38,43.38,43.33,43.34,55400.0,38.217,38.217,38.1729,38.1817,55400.0
2012-03-14 10:50:00,43.34,43.35,43.3,43.32,72900.0,38.1817,38.1906,38.1465,38.1641,72900.0
2012-03-14 10:55:00,43.32,43.34,43.3,43.3,88500.0,38.1641,38.1817,38.1465,38.1465,88500.0
2012-03-14 11:00:00,43.3,43.32,43.19,43.19,147500.0,38.1465,38.1641,38.0496,38.0496,147500.0
2012-03-14 11:05:00,43.19,43.2,43.12,43.13,184100.0,38.0496,38.0584,37.9879,37.9967,184100.0
2012-03-14 11:10:00,43.13,43.14,43.05,43.06,254900.0,37.9967,38.0056,37.9263,37.9351,254900.0
2012-03-14 11:15:00,43.05,43.11,43.05,43.08,110000.0,37.9263,37.9791,37.9263,37.9527,110000.0
2012-03-14 11:20:00,43.08,43.09,43.06,43.07,103600.0,37.9527,37.9615,37.9351,37.9439,103600.0
2012-03-14 11:25:00,43.07,43.09,43.05,43.06,104100.0,37.9439,37.9615,37.9263,37.9351,104100.0
2012-03-14 11:30:00,43.07,43.07,43.02,43.03,100600.0,37.9439,37.9439,37.8998,37.9086,100600.0
2012-03-14 11:35:00,43.02,43.07,43.02,43.05,83400.0,37.8998,37.9439,37.8998,37.9263,83400.0
2012-03-14 11:40:00,43.05,43.08,43.03,43.03,94600.0,37.9263,37.9527,37.9086,37.9086,94600.0
2012-03-14 11:45:00,43.03,43.04,42.97,42.98,281200.0,37.9086,37.9175,37.8558,37.8646,281200.0
2012-03-14 11:50:00,42.98,42.99,42.9,42.9,168300.0,37.8646,37.8734,37.7941,37.7941,168300.0
2012-03-14 11:55:00,42.9,43.05,42.9,43.05,148000.0,37.7941,37.9263,37.7941,37.9263,148000.0
2012-03-14 12:00:00,43.05,43.14,43.05,43.14,198300.0,37.9263,38.0056,37.9263,38.0056,198300.0
2012-03-14 12:05:00,43.14,43.29,43.14,43.16,237400.0,38.0056,38.1377,38.0056,38.0232,237400.0
2012-03-14 12:10:00,43.15,43.16,43.1,43.1,58400.0,38.0144,38.0232,37.9703,37.9703,58400.0
2012-03-14 12:15:00,43.1,43.13,43.05,43.05,87600.0,37.9703,37.9967,37.9263,37.9263,87600.0
2012-03-14 12:20:00,43.06,43.09,43.01,43.05,98400.0,37.9351,37.9615,37.891,37.9263,98400.0
2012-03-14 12:25:00,43.05,43.05,43.01,43.01,50400.0,37.9263,37.9263,37.891,37.891,50400.0
2012-03-14 12:30:00,43.02,43.03,42.98,42.99,120200.0,37.8998,37.9086,37.8646,37.8734,120200.0
2012-03-14 12:35:00,42.99,43.02,42.98,42.99,56300.0,37.8734,37.8998,37.8646,37.8734,56300.0
2012-03-14 12:40:00,42.99,43.01,42.98,42.99,33100.0,37.8734,37.891,37.8646,37.8734,33100.0
2012-03-14 12:45:00,42.99,43.02,42.99,43.01,42400.0,37.8734,37.8998,37.8734,37.891,42400.0
2012-03-14 12:50:00,43.02,43.04,43.0,43.03,151800.0,37.8998,37.9175,37.8822,37.9086,151800.0
2012-03-14 12:55:00,43.02,43.08,43.02,43.05,82800.0,37.8998,37.9527,37.8998,37.9263,82800.0
2012-03-14 13:00:00,43.05,43.08,43.05,43.08,41000.0,37.9263,37.9527,37.9263,37.9527,41000.0
2012-03-14 13:05:00,43.08,43.14,43.07,43.12,111800.0,37.9527,38.0056,37.9439,37.9879,111800.0
2012-03-14 13:10:00,43.13,43.17,43.13,43.15,63500.0,37.9967,38.032,37.9967,38.0144,63500.0
2012-03-14 13:15:00,43.14,43.17,43.14,43.17,93300.0,38.0056,38.032,38.0056,38.032,93300.0
2012-03-14 13:20:00,43.16,43.23,43.16,43.22,58700.0,38.0232,38.0848,38.0232,38.076,58700.0
2012-03-14 13:25:00,43.23,43.23,43.21,43.22,57300.0,38.0848,38.0848,38.0672,38.076,57300.0
2012-03-14 13:30:00,43.23,43.25,43.19,43.2,76100.0,38.0848,38.1025,38.0496,38.0584,76100.0
2012-03-14 13:35:00,43.2,43.21,43.17,43.17,46200.0,38.0584,38.0672,38.032,38.032,46200.0
2012-03-14 13:40:00,43.17,43.18,43.11,43.12,88100.0,38.032,38.0408,37.9791,37.9879,88100.0
2012-03-14 13:45:00,43.12,43.13,43.09,43.11,59300.0,37.9879,37.9967,37.9615,37.9791,59300.0
2012-03-14 13:50:00,43.11,43.11,43.1,43.11,21200.0,37.9791,37.9791,37.9703,37.9791,21200.0
2012-03-14 13:55:00,43.11,43.17,43.11,43.13,112400.0,37.9791,38.032,37.9791,37.9967,112400.0
2012-03-14 14:00:00,43.14,43.2,43.13,43.19,60800.0,38.0056,38.0584,37.9967,38.0496,60800.0
2012-03-14 14:05:00,43.19,43.28,43.19,43.28,90800.0,38.0496,38.1289,38.0496,38.1289,90800.0
2012-03-14 14:10:00,43.27,43.33,43.26,43.29,156300.0,38.1201,38.1729,38.1113,38.1377,156300.0
2012-03-14 14:15:00,43.3,43.32,43.26,43.31,85400.0,38.1465,38.1641,38.1113,38.1553,85400.0
2012-03-14 14:20:00,43.3,43.31,43.29,43.3,87700.0,38.1465,38.1553,38.1377,38.1465,87700.0
2012-03-14 14:25:00,43.3,43.32,43.27,43.27,67800.0,38.1465,38.1641,38.1201,38.1201,67800.0
2012-03-14 14:30:00,43.27,43.33,43.25,43.33,94400.0,38.1201,38.1729,38.1025,38.1729,94400.0
2012-03-14 14:35:00,43.32,43.33,43.3,43.33,52900.0,38.1641,38.1729,38.1465,38.1729,52900.0
2012-03-14 14:40:00,43.32,43.35,43.31,43.34,84500.0,38.1641,38.1906,38.1553,38.1817,84500.0
2012-03-14 14:45:00,43.34,43.44,43.34,43.41,111800.0,38.1817,38.2698,38.1817,38.2434,111800.0
2012-03-14 14:50:00,43.41,43.42,43.35,43.37,140100.0,38.2434,38.2522,38.1906,38.2082,140100.0
2012-03-14 14:55:00,43.37,43.38,43.33,43.34,77200.0,38.2082,38.217,38.1729,38.1817,77200.0
2012-03-14 15:00:00,43.34,43.34,43.26,43.28,110400.0,38.1817,38.1817,38.1113,38.1289,110400.0
2012-03-14 15:05:00,43.29,43.32,43.25,43.27,125400.0,38.1377,38.1641,38.1025,38.1201,125400.0
2012-03-14 15:10:00,43.27,43.28,43.22,43.27,142200.0,38.1201,38.1289,38.076,38.1201,142200.0
2012-03-14 15:15:00,43.28,43.29,43.26,43.26,199400.0,38.1289,38.1377,38.1113,38.1113,199400.0
2012-03-14 15:20:00,43.26,43.33,43.26,43.32,101200.0,38.1113,38.1729,38.1113,38.1641,101200.0
2012-03-14 15:25:00,43.32,43.45,43.32,43.45,162000.0,38.1641,38.2787,38.1641,38.2787,162000.0
2012-03-14 15:30:00,43.45,43.5,43.45,43.49,212900.0,38.2787,38.3227,38.2787,38.3139,212900.0
2012-03-14 15:35:00,43.49,43.56,43.48,43.55,177400.0,38.3139,38.3756,38.3051,38.3668,177400.0
2012-03-14 15:40:00,43.55,43.57,43.47,43.5,237400.0,38.3668,38.3844,38.2963,38.3227,237400.0
2012-03-14 15:45:00,43.5,43.52,43.45,43.49,184600.0,38.3227,38.3403,38.2787,38.3139,184600.0
2012-03-14 15:50:00,43.49,43.5,43.42,43.43,311000.0,38.3139,38.3227,38.2522,38.261,311000.0
2012-03-14 15:55:00,43.43,43.5,43.41,43.5,419500.0,38.261,38.3227,38.2434,38.3227,419500.0
2012-03-15 09:30:00,43.5,43.5,43.31,43.4,142800.0,38.3227,38.3227,38.1553,38.2346,142800.0
2012-03-15 09:35:00,43.39,43.42,43.32,43.33,55300.0,38.2258,38.2522,38.1641,38.1729,55300.0
2012-03-15 09:40:00,43.34,43.38,43.23,43.29,94100.0,38.1817,38.217,38.0848,38.1377,94100.0
2012-03-15 09:45:00,43.29,43.39,43.28,43.35,63000.0,38.1377,38.2258,38.1289,38.1906,63000.0
2012-03-15 09:50:00,43.36,43.37,43.34,43.34,43900.0,38.1994,38.2082,38.1817,38.1817,43900.0
2012-03-15 09:55:00,43.34,43.35,43.25,43.25,48100.0,38.1817,38.1906,38.1025,38.1025,48100.0
2012-03-15 10:00:00,43.25,43.31,43.22,43.27,135000.0,38.1025,38.1553,38.076,38.1201,135000.0
2012-03-15 10:05:00,43.26,43.3,43.24,43.26,63900.0,38.1113,38.1465,38.0936,38.1113,63900.0
2012-03-15 10:10:00,43.26,43.28,43.22,43.23,63100.0,38.1113,38.1289,38.076,38.0848,63100.0
2012-03-15 10:15:00,43.24,43.35,43.23,43.34,68200.0,38.0936,38.1906,38.0848,38.1817,68200.0
2012-03-15 10:20:00,43.33,43.36,43.24,43.26,44900.0,38.1729,38.1994,38.0936,38.1113,44900.0
2012-03-15 10:25:00,43.26,43.3,43.22,43.22,52000.0,38.1113,38.1465,38.076,38.076,52000.0
2012-03-15 10:30:00,43.22,43.3,43.22,43.28,109500.0,38.076,38.1465,38.076,38.1289,109500.0
2012-03-15 10:35:00,43.28,43.29,43.24,43.28,100100.0,38.1289,38.1377,38.0936,38.1289,100100.0
2012-03-15 10:40:00,43.27,43.3,43.24,43.26,43300.0,38.1201,38.1465,38.0936,38.1113,43300.0
2012-03-15 10:45:00,43.27,43.3,43.25,43.28,49900.0,38.1201,38.1465,38.1025,38.1289,49900.0
2012-03-15 10:50:00,43.29,43.3,43.25,43.26,42600.0,38.1377,38.1465,38.1025,38.1113,42600.0
2012-03-15 10:55:00,43.26,43.32,43.26,43.28,128000.0,38.1113,38.1641,38.1113,38.1289,128000.0
2012-03-15 11:00:00,43.27,43.3,43.26,43.27,42900.0,38.1201,38.1465,38.1113,38.1201,42900.0
2012-03-15 11:05:00,43.27,43.28,43.22,43.23,29300.0,38.1201,38.1289,38.076,38.0848,29300.0
2012-03-15 11:10:00,43.23,43.24,43.22,43.23,29400.0,38.0848,38.0936,38.076,38.0848,29400.0
2012-03-15 11:15:00,43.22,43.26,43.2,43.2,55100.0,38.076,38.1113,38.0584,38.0584,55100.0
2012-03-15 11:20:00,43.21,43.26,43.2,43.23,52300.0,38.0672,38.1113,38.0584,38.0848,52300.0
2012-03-15 11:25:00,43.23,43.31,43.23,43.29,54600.0,38.0848,38.1553,38.0848,38.1377,54600.0
2012-03-15 11:30:00,43.28,43.31,43.27,43.27,47400.0,38.1289,38.1553,38.1201,38.1201,47400.0
2012-03-15 11:35:00,43.28,43.28,43.2,43.24,66000.0,38.1289,38.1289,38.0584,38.0936,66000.0
2012-03-15 11:40:00,43.25,43.27,43.23,43.25,68800.0,38.1025,38.1201,38.0848,38.1025,68800.0
2012-03-15 11:45:00,43.24,43.27,43.22,43.22,75800.0,38.0936,38.1201,38.076,38.076,75800.0
2012-03-15 11:50:00,43.22,43.23,43.17,43.18,109700.0,38.076,38.0848,38.032,38.0408,109700.0
2012-03-15 11:55:00,43.18,43.21,43.18,43.18,50900.0,38.0408,38.0672,38.0408,38.0408,50900.0
2012-03-15 12:00:00,43.19,43.27,43.19,43.25,140200.0,38.0496,38.1201,38.0496,38.1025,140200.0
2012-03-15 12:05:00,43.24,43.27,43.24,43.27,177300.0,38.0936,38.1201,38.0936,38.1201,177300.0
2012-03-15 12:10:00,43.27,43.27,43.24,43.27,65000.0,38.1201,38.1201,38.0936,38.1201,65000.0
2012-03-15 12:15:00,43.27,43.3,43.23,43.29,73000.0,38.1201,38.1465,38.0848,38.1377,73000.0
2012-03-15 12:20:00,43.29,43.34,43.27,43.33,129100.0,38.1377,38.1817,38.1201,38.1729,129100.0
2012-03-15 12:25:00,43.34,43.34,43.3,43.3,57800.0,38.1817,38.1817,38.1465,38.1465,57800.0
2012-03-15 12:30:00,43.3,43.33,43.29,43.32,32800.0,38.1465,38.1729,38.1377,38.1641,32800.0
2012-03-15 12:35:00,43.32,43.33,43.3,43.3,27500.0,38.1641,38.1729,38.1465,38.1465,27500.0
2012-03-15 12:40:00,43.3,43.34,43.3,43.34,49000.0,38.1465,38.1817,38.1465,38.1817,49000.0
2012-03-15 12:45:00,43.34,43.39,43.31,43.31,94400.0,38.1817,38.2258,38.1553,38.1553,94400.0
2012-03-15 12:50:00,43.31,43.32,43.28,43.29,16800.0,38.1553,38.1641,38.1289,38.1377,16800.0
2012-03-15 12:55:00,43.29,43.29,43.27,43.29,25600.0,38.1377,38.1377,38.1201,38.1377,25600.0
2012-03-15 13:00:00,43.28,43.34,43.28,43.34,39000.0,38.1289,38.1817,38.1289,38.1817,39000.0
2012-03-15 13:05:00,43.34,43.39,43.33,43.39,31700.0,38.1817,38.2258,38.1729,38.2258,31700.0
2012-03-15 13:10:00,43.39,43.39,43.36,43.38,39300.0,38.2258,38.2258,38.1994,38.217,39300.0
2012-03-15 13:15:00,43.38,43.4,43.34,43.34,37600.0,38.217,38.2346,38.1817,38.1817,37600.0
2012-03-15 13:20:00,43.34,43.37,43.34,43.35,38700.0,38.1817,38.2082,38.1817,38.1906,38700.0
2012-03-15 13:25:00,43.35,43.36,43.3,43.32,33600.0,38.1906,38.1994,38.1465,38.1641,33600.0
2012-03-15 13:30:00,43.31,43.34,43.28,43.34,54000.0,38.1553,38.1817,38.1289,38.1817,54000.0
2012-03-15 13:35:00,43.34,43.36,43.33,43.34,23000.0,38.1817,38.1994,38.1729,38.1817,23000.0
2012-03-15 13:40:00,43.33,43.34,43.32,43.34,31000.0,38.1729,38.1817,38.1641,38.1817,31000.0
2012-03-15 13:45:00,43.34,43.36,43.32,43.34,64400.0,38.1817,38.1994,38.1641,38.1817,64400.0
2012-03-15 13:50:00,43.35,43.35,43.3,43.3,20100.0,38.1906,38.1906,38.1465,38.1465,20100.0
2012-03-15 13:55:00,43.3,43.3,43.27,43.27,32300.0,38.1465,38.1465,38.1201,38.1201,32300.0
2012-03-15 14:00:00,43.28,43.3,43.27,43.3,29100.0,38.1289,38.1465,38.1201,38.1465,29100.0
2012-03-15 14:05:00,43.3,43.35,43.3,43.34,49900.0,38.1465,38.1906,38.1465,38.1817,49900.0
2012-03-15 14:10:00,43.34,43.34,43.3,43.34,35900.0,38.1817,38.1817,38.1465,38.1817,35900.0
2012-03-15 14:15:00,43.34,43.37,43.33,43.36,74900.0,38.1817,38.2082,38.1729,38.1994,74900.0
2012-03-15 14:20:00,43.36,43.37,43.31,43.32,38100.0,38.1994,38.2082,38.1553,38.1641,38100.0
2012-03-15 14:25:00,43.32,43.35,43.32,43.33,35100.0,38.1641,38.1906,38.1641,38.1729,35100.0
2012-03-15 14:30:00,43.33,43.34,43.3,43.34,48600.0,38.1729,38.1817,38.1465,38.1817,48600.0
2012-03-15 14:35:00,43.35,43.37,43.32,43.34,56500.0,38.1906,38.2082,38.1641,38.1817,56500.0
2012-03-15 14:40:00,43.35,43.38,43.34,43.37,31800.0,38.1906,38.217,38.1817,38.2082,31800.0
2012-03-15 14:45:00,43.37,43.38,43.35,43.35,37200.0,38.2082,38.217,38.1906,38.1906,37200.0
2012-03-15 14:50:00,43.36,43.39,43.35,43.38,68800.0,38.1994,38.2258,38.1906,38.217,68800.0
2012-03-15 14:55:00,43.39,43.41,43.37,43.37,75300.0,38.2258,38.2434,38.2082,38.2082,75300.0
2012-03-15 15:00:00,43.38,43.4,43.36,43.4,43300.0,38.217,38.2346,38.1994,38.2346,43300.0
2012-03-15 15:05:00,43.39,43.41,43.37,43.37,82800.0,38.2258,38.2434,38.2082,38.2082,82800.0
2012-03-15 15:10:00,43.38,43.4,43.34,43.34,58500.0,38.217,38.2346,38.1817,38.1817,58500.0
2012-03-15 15:15:00,43.34,43.36,43.33,43.35,55000.0,38.1817,38.1994,38.1729,38.1906,55000.0
2012-03-15 15:20:00,43.34,43.36,43.34,43.35,39800.0,38.1817,38.1994,38.1817,38.1906,39800.0
2012-03-15 15:25:00,43.35,43.38,43.33,43.38,80100.0,38.1906,38.217,38.1729,38.217,80100.0
2012-03-15 15:30:00,43.38,43.4,43.36,43.4,92500.0,38.217,38.2346,38.1994,38.2346,92500.0
2012-03-15 15:35:00,43.4,43.41,43.38,43.39,107400.0,38.2346,38.2434,38.217,38.2258,107400.0
2012-03-15 15:40:00,43.39,43.4,43.37,43.39,119500.0,38.2258,38.2346,38.2082,38.2258,119500.0
2012-03-15 15:45:00,43.39,43.4,43.37,43.4,210500.0,38.2258,38.2346,38.2082,38.2346,210500.0
2012-03-15 15:50:00,43.39,43.45,43.39,43.4,125900.0,38.2258,38.2787,38.2258,38.2346,125900.0
2012-03-15 15:55:00,43.41,43.48,43.4,43.45,381300.0,38.2434,38.3051,38.2346,38.2787,381300.0
2012-03-16 09:30:00,43.42,43.42,43.23,43.4,3225900.0,38.2522,38.2522,38.0848,38.2346,3225900.0
2012-03-16 09:35:00,43.4,43.47,43.34,43.46,96100.0,38.2346,38.2963,38.1817,38.2875,96100.0
2012-03-16 09:40:00,43.45,43.47,43.35,43.4,105000.0,38.2787,38.2963,38.1906,38.2346,105000.0
2012-03-16 09:45:00,43.37,43.43,43.36,43.39,33600.0,38.2082,38.261,38.1994,38.2258,33600.0
2012-03-16 09:50:00,43.39,43.46,43.38,43.41,51700.0,38.2258,38.2875,38.217,38.2434,51700.0
2012-03-16 09:55:00,43.41,43.41,43.34,43.39,40800.0,38.2434,38.2434,38.1817,38.2258,40800.0
2012-03-16 10:00:00,43.39,43.46,43.37,43.45,53500.0,38.2258,38.2875,38.2082,38.2787,53500.0
2012-03-16 10:05:00,43.45,43.46,43.39,43.4,40400.0,38.2787,38.2875,38.2258,38.2346,40400.0
2012-03-16 10:10:00,43.4,43.4,43.3,43.34,52300.0,38.2346,38.2346,38.1465,38.1817,52300.0
2012-03-16 10:15:00,43.34,43.34,43.28,43.3,43800.0,38.1817,38.1817,38.1289,38.1465,43800.0
2012-03-16 10:20:00,43.3,43.38,43.3,43.37,40600.0,38.1465,38.217,38.1465,38.2082,40600.0
2012-03-16 10:25:00,43.36,43.45,43.36,43.44,45300.0,38.1994,38.2787,38.1994,38.2698,45300.0
2012-03-16 10:30:00,43.44,43.46,43.4,43.4,60000.0,38.2698,38.2875,38.2346,38.2346,60000.0
2012-03-16 10:35:00,43.41,43.41,43.38,43.4,71900.0,38.2434,38.2434,38.217,38.2346,71900.0
2012-03-16 10:40:00,43.4,43.41,43.36,43.37,43700.0,38.2346,38.2434,38.1994,38.2082,43700.0
2012-03-16 10:45:00,43.36,43.39,43.31,43.38,72700.0,38.1994,38.2258,38.1553,38.217,72700.0
2012-03-16 10:50:00,43.39,43.41,43.35,43.39,69900.0,38.2258,38.2434,38.1906,38.2258,69900.0
2012-03-16 10:55:00,43.38,43.4,43.35,43.36,57500.0,38.217,38.2346,38.1906,38.1994,57500.0
2012-03-16 11:00:00,43.37,43.42,43.37,43.41,45100.0,38.2082,38.2522,38.2082,38.2434,45100.0
2012-03-16 11:05:00,43.41,43.46,43.39,43.44,52300.0,38.2434,38.2875,38.2258,38.2698,52300.0
2012-03-16 11:10:00,43.45,43.45,43.41,43.42,35500.0,38.2787,38.2787,38.2434,38.2522,35500.0
2012-03-16 11:15:00,43.42,43.43,43.34,43.34,151000.0,38.2522,38.261,38.1817,38.1817,151000.0
2012-03-16 11:20:00,43.34,43.34,43.29,43.3,28200.0,38.1817,38.1817,38.1377,38.1465,28200.0
2012-03-16 11:25:00,43.29,43.37,43.29,43.37,27100.0,38.1377,38.2082,38.1377,38.2082,27100.0
2012-03-16 11:30:00,43.36,43.38,43.32,43.38,51300.0,38.1994,38.217,38.1641,38.217,51300.0
2012-03-16 11:35:00,43.38,43.4,43.35,43.38,47600.0,38.217,38.2346,38.1906,38.217,47600.0
2012-03-16 11:40:00,43.38,43.41,43.34,43.4,33800.0,38.217,38.2434,38.1817,38.2346,33800.0
2012-03-16 11:45:00,43.39,43.43,43.39,43.43,51300.0,38.2258,38.261,38.2258,38.261,51300.0
2012-03-16 11:50:00,43.42,43.47,43.42,43.47,28900.0,38.2522,38.2963,38.2522,38.2963,28900.0
2012-03-16 11:55:00,43.47,43.5,43.46,43.48,72900.0,38.2963,38.3227,38.2875,38.3051,72900.0
2012-03-16 12:00:00,43.48,43.49,43.45,43.49,37900.0,38.3051,38.3139,38.2787,38.3139,37900.0
2012-03-16 12:05:00,43.48,43.5,43.48,43.5,60400.0,38.3051,38.3227,38.3051,38.3227,60400.0
2012-03-16 12:10:00,43.5,43.52,43.47,43.49,128800.0,38.3227,38.3403,38.2963,38.3139,128800.0
2012-03-16 12:15:00,43.5,43.5,43.45,43.48,51000.0,38.3227,38.3227,38.2787,38.3051,51000.0
2012-03-16 12:20:00,43.48,43.5,43.47,43.47,44000.0,38.3051,38.3227,38.2963,38.2963,44000.0
2012-03-16 12:25:00,43.48,43.5,43.46,43.46,22700.0,38.3051,38.3227,38.2875,38.2875,22700.0
2012-03-16 12:30:00,43.47,43.47,43.4,43.4,30200.0,38.2963,38.2963,38.2346,38.2346,30200.0
2012-03-16 12:35:00,43.4,43.43,43.4,43.41,26700.0,38.2346,38.261,38.2346,38.2434,26700.0
2012-03-16 12:40:00,43.41,43.47,43.41,43.47,13800.0,38.2434,38.2963,38.2434,38.2963,13800.0
2012-03-16 12:45:00,43.47,43.48,43.43,43.44,24400.0,38.2963,38.3051,38.261,38.2698,24400.0
2012-03-16 12:50:00,43.44,43.44,43.39,43.4,16000.0,38.2698,38.2698,38.2258,38.2346,16000.0
2012-03-16 12:55:00,43.4,43.41,43.36,43.38,20900.0,38.2346,38.2434,38.1994,38.217,20900.0
2012-03-16 13:00:00,43.37,43.38,43.35,43.36,40900.0,38.2082,38.217,38.1906,38.1994,40900.0
2012-03-16 13:05:00,43.36,43.37,43.34,43.34,24700.0,38.1994,38.2082,38.1817,38.1817,24700.0
2012-03-16 13:10:00,43.35,43.36,43.33,43.33,31300.0,38.1906,38.1994,38.1729,38.1729,31300.0
2012-03-16 13:15:00,43.33,43.35,43.32,43.33,58500.0,38.1729,38.1906,38.1641,38.1729,58500.0
2012-03-16 13:20:00,43.33,43.37,43.33,43.35,33500.0,38.1729,38.2082,38.1729,38.1906,33500.0
2012-03-16 13:25:00,43.35,43.37,43.34,43.36,54500.0,38.1906,38.2082,38.1817,38.1994,54500.0
2012-03-16 13:30:00,43.36,43.36,43.3,43.3,45400.0,38.1994,38.1994,38.1465,38.1465,45400.0
2012-03-16 13:35:00,43.3,43.32,43.29,43.3,52200.0,38.1465,38.1641,38.1377,38.1465,52200.0
2012-03-16 13:40:00,43.3,43.3,43.26,43.26,30100.0,38.1465,38.1465,38.1113,38.1113,30100.0
2012-03-16 13:45:00,43.26,43.27,43.26,43.27,10200.0,38.1113,38.1201,38.1113,38.1201,10200.0
2012-03-16 13:50:00,43.26,43.27,43.23,43.24,60100.0,38.1113,38.1201,38.0848,38.0936,60100.0
2012-03-16 13:55:00,43.24,43.24,43.23,43.24,21300.0,38.0936,38.0936,38.0848,38.0936,21300.0
2012-03-16 14:00:00,43.24,43.26,43.23,43.25,49100.0,38.0936,38.1113,38.0848,38.1025,49100.0
2012-03-16 14:05:00,43.25,43.26,43.25,43.26,20900.0,38.1025,38.1113,38.1025,38.1113,20900.0
2012-03-16 14:10:00,43.26,43.3,43.25,43.27,99500.0,38.1113,38.1465,38.1025,38.1201,99500.0
2012-03-16 14:15:00,43.27,43.29,43.24,43.24,54300.0,38.1201,38.1377,38.0936,38.0936,54300.0
2012-03-16 14:20:00,43.24,43.26,43.21,43.21,36100.0,38.0936,38.1113,38.0672,38.0672,36100.0
2012-03-16 14:25:00,43.22,43.22,43.2,43.21,17800.0,38.076,38.076,38.0584,38.0672,17800.0
2012-03-16 14:30:00,43.2,43.21,43.18,43.19,57700.0,38.0584,38.0672,38.0408,38.0496,57700.0
2012-03-16 14:35:00,43.2,43.21,43.19,43.21,30600.0,38.0584,38.0672,38.0496,38.0672,30600.0
2012-03-16 14:40:00,43.21,43.21,43.18,43.19,76400.0,38.0672,38.0672,38.0408,38.0496,76400.0
2012-03-16 14:45:00,43.19,43.27,43.19,43.27,46100.0,38.0496,38.1201,38.0496,38.1201,46100.0
2012-03-16 14:50:00,43.27,43.27,43.25,43.26,54400.0,38.1201,38.1201,38.1025,38.1113,54400.0
2012-03-16 14:55:00,43.26,43.3,43.25,43.3,54600.0,38.1113,38.1465,38.1025,38.1465,54600.0
2012-03-16 15:00:00,43.3,43.3,43.27,43.27,69200.0,38.1465,38.1465,38.1201,38.1201,69200.0
2012-03-16 15:05:00,43.27,43.27,43.25,43.27,32500.0,38.1201,38.1201,38.1025,38.1201,32500.0
2012-03-16 15:10:00,43.27,43.28,43.23,43.23,83700.0,38.1201,38.1289,38.0848,38.0848,83700.0
2012-03-16 15:15:00,43.23,43.24,43.19,43.23,51500.0,38.0848,38.0936,38.0496,38.0848,51500.0
2012-03-16 15:20:00,43.23,43.26,43.22,43.26,62900.0,38.0848,38.1113,38.076,38.1113,62900.0
2012-03-16 15:25:00,43.25,43.27,43.23,43.24,63000.0,38.1025,38.1201,38.0848,38.0936,63000.0
2012-03-16 15:30:00,43.24,43.28,43.23,43.25,97200.0,38.0936,38.1289,38.0848,38.1025,97200.0
2012-03-16 15:35:00,43.24,43.26,43.21,43.26,71000.0,38.0936,38.1113,38.0672,38.1113,71000.0
2012-03-16 15:40:00,43.26,43.27,43.25,43.27,42000.0,38.1113,38.1201,38.1025,38.1201,42000.0
2012-03-16 15:45:00,43.27,43.29,43.27,43.28,77200.0,38.1201,38.1377,38.1201,38.1289,77200.0
2012-03-16 15:50:00,43.27,43.28,43.21,43.22,120700.0,38.1201,38.1289,38.0672,38.076,120700.0
2012-03-16 15:55:00,43.22,43.23,43.19,43.21,359100.0,38.076,38.0848,38.0496,38.0672,359100.0
2012-03-19 09:30:00,43.07,43.14,42.95,43.03,175900.0,37.9439,38.0056,37.8382,37.9086,175900.0
2012-03-19 09:35:00,43.02,43.14,43.02,43.07,101400.0,37.8998,38.0056,37.8998,37.9439,101400.0
2012-03-19 09:40:00,43.07,43.14,43.04,43.07,75700.0,37.9439,38.0056,37.9175,37.9439,75700.0
2012-03-19 09:45:00,43.07,43.25,43.06,43.25,155500.0,37.9439,38.1025,37.9351,38.1025,155500.0
2012-03-19 09:50:00,43.25,43.3,43.21,43.29,54800.0,38.1025,38.1465,38.0672,38.1377,54800.0
2012-03-19 09:55:00,43.28,43.34,43.27,43.32,52700.0,38.1289,38.1817,38.1201,38.1641,52700.0
2012-03-19 10:00:00,43.31,43.37,43.28,43.36,37600.0,38.1553,38.2082,38.1289,38.1994,37600.0
2012-03-19 10:05:00,43.37,43.39,43.33,43.35,47400.0,38.2082,38.2258,38.1729,38.1906,47400.0
2012-03-19 10:10:00,43.34,43.4,43.3,43.4,82800.0,38.1817,38.2346,38.1465,38.2346,82800.0
2012-03-19 10:15:00,43.39,43.43,43.35,43.35,92500.0,38.2258,38.261,38.1906,38.1906,92500.0
2012-03-19 10:20:00,43.36,43.38,43.33,43.33,53800.0,38.1994,38.217,38.1729,38.1729,53800.0
2012-03-19 10:25:00,43.33,43.36,43.3,43.34,79200.0,38.1729,38.1994,38.1465,38.1817,79200.0
2012-03-19 10:30:00,43.33,43.39,43.32,43.38,40000.0,38.1729,38.2258,38.1641,38.217,40000.0
2012-03-19 10:35:00,43.38,43.42,43.38,43.41,39600.0,38.217,38.2522,38.217,38.2434,39600.0
2012-03-19 10:40:00,43.4,43.42,43.32,43.32,46300.0,38.2346,38.2522,38.1641,38.1641,46300.0
2012-03-19 10:45:00,43.32,43.38,43.32,43.35,56400.0,38.1641,38.217,38.1641,38.1906,56400.0
2012-03-19 10:50:00,43.36,43.37,43.29,43.31,32900.0,38.1994,38.2082,38.1377,38.1553,32900.0
2012-03-19 10:55:00,43.31,43.31,43.24,43.25,55900.0,38.1553,38.1553,38.0936,38.1025,55900.0
2012-03-19 11:00:00,43.25,43.26,43.21,43.21,67400.0,38.1025,38.1113,38.0672,38.0672,67400.0
2012-03-19 11:05:00,43.22,43.25,43.2,43.24,52200.0,38.076,38.1025,38.0584,38.0936,52200.0
2012-03-19 11:10:00,43.24,43.24,43.2,43.22,41200.0,38.0936,38.0936,38.0584,38.076,41200.0
2012-03-19 11:15:00,43.23,43.25,43.21,43.23,38100.0,38.0848,38.1025,38.0672,38.0848,38100.0
2012-03-19 11:20:00,43.23,43.25,43.21,43.21,46200.0,38.0848,38.1025,38.0672,38.0672,46200.0
2012-03-19 11:25:00,43.22,43.23,43.19,43.21,29000.0,38.076,38.0848,38.0496,38.0672,29000.0
2012-03-19 11:30:00,43.2,43.22,43.2,43.22,28200.0,38.0584,38.076,38.0584,38.076,28200.0
2012-03-19 11:35:00,43.22,43.26,43.21,43.24,45100.0,38.076,38.1113,38.0672,38.0936,45100.0
2012-03-19 11:40:00,43.24,43.32,43.23,43.3,28500.0,38.0936,38.1641,38.0848,38.1465,28500.0
2012-03-19 11:45:00,43.31,43.34,43.3,43.32,28400.0,38.1553,38.1817,38.1465,38.1641,28400.0
2012-03-19 11:50:00,43.32,43.36,43.31,43.32,37000.0,38.1641,38.1994,38.1553,38.1641,37000.0
2012-03-19 11:55:00,43.32,43.42,43.32,43.41,54500.0,38.1641,38.2522,38.1641,38.2434,54500.0
2012-03-19 12:00:00,43.41,43.42,43.4,43.42,37900.0,38.2434,38.2522,38.2346,38.2522,37900.0
2012-03-19 12:05:00,43.43,43.43,43.4,43.43,40900.0,38.261,38.261,38.2346,38.261,40900.0
2012-03-19 12:10:00,43.43,43.44,43.4,43.4,65200.0,38.261,38.2698,38.2346,38.2346,65200.0
2012-03-19 12:15:00,43.41,43.42,43.38,43.39,22100.0,38.2434,38.2522,38.217,38.2258,22100.0
2012-03-19 12:20:00,43.38,43.39,43.35,43.36,15200.0,38.217,38.2258,38.1906,38.1994,15200.0
2012-03-19 12:25:00,43.35,43.38,43.34,43.38,34500.0,38.1906,38.217,38.1817,38.217,34500.0
2012-03-19 12:30:00,43.38,43.49,43.38,43.49,65100.0,38.217,38.3139,38.217,38.3139,65100.0
2012-03-19 12:35:00,43.49,43.51,43.48,43.5,195600.0,38.3139,38.3315,38.3051,38.3227,195600.0
2012-03-19 12:40:00,43.5,43.58,43.5,43.55,104900.0,38.3227,38.3932,38.3227,38.3668,104900.0
2012-03-19 12:45:00,43.55,43.56,43.49,43.5,59700.0,38.3668,38.3756,38.3139,38.3227,59700.0
2012-03-19 12:50:00,43.51,43.51,43.48,43.48,50100.0,38.3315,38.3315,38.3051,38.3051,50100.0
2012-03-19 12:55:00,43.48,43.49,43.47,43.48,25500.0,38.3051,38.3139,38.2963,38.3051,25500.0
2012-03-19 13:00:00,43.48,43.5,43.48,43.48,33600.0,38.3051,38.3227,38.3051,38.3051,33600.0
2012-03-19 13:05:00,43.48,43.5,43.48,43.48,34700.0,38.3051,38.3227,38.3051,38.3051,34700.0
2012-03-19 13:10:00,43.49,43.51,43.47,43.47,50900.0,38.3139,38.3315,38.2963,38.2963,50900.0
2012-03-19 13:15:00,43.47,43.5,43.47,43.49,45600.0,38.2963,38.3227,38.2963,38.3139,45600.0
2012-03-19 13:20:00,43.49,43.52,43.49,43.51,109400.0,38.3139,38.3403,38.3139,38.3315,109400.0
2012-03-19 13:25:00,43.51,43.52,43.5,43.51,28400.0,38.3315,38.3403,38.3227,38.3315,28400.0
2012-03-19 13:30:00,43.52,43.52,43.47,43.48,59700.0,38.3403,38.3403,38.2963,38.3051,59700.0
2012-03-19 13:35:00,43.49,43.51,43.48,43.5,44100.0,38.3139,38.3315,38.3051,38.3227,44100.0
2012-03-19 13:40:00,43.49,43.57,43.49,43.57,99600.0,38.3139,38.3844,38.3139,38.3844,99600.0
2012-03-19 13:45:00,43.56,43.58,43.55,43.57,52400.0,38.3756,38.3932,38.3668,38.3844,52400.0
2012-03-19 13:50:00,43.57,43.58,43.53,43.57,49200.0,38.3844,38.3932,38.3491,38.3844,49200.0
2012-03-19 13:55:00,43.56,43.57,43.52,43.53,28800.0,38.3756,38.3844,38.3403,38.3491,28800.0
2012-03-19 14:00:00,43.53,43.54,43.51,43.52,22200.0,38.3491,38.3579,38.3315,38.3403,22200.0
2012-03-19 14:05:00,43.52,43.54,43.51,43.52,55900.0,38.3403,38.3579,38.3315,38.3403,55900.0
2012-03-19 14:10:00,43.52,43.54,43.52,43.53,37300.0,38.3403,38.3579,38.3403,38.3491,37300.0
2012-03-19 14:15:00,43.52,43.54,43.5,43.52,53000.0,38.3403,38.3579,38.3227,38.3403,53000.0
2012-03-19 14:20:00,43.52,43.52,43.51,43.52,33400.0,38.3403,38.3403,38.3315,38.3403,33400.0
2012-03-19 14:25:00,43.51,43.53,43.51,43.52,71100.0,38.3315,38.3491,38.3315,38.3403,71100.0
2012-03-19 14:30:00,43.51,43.54,43.5,43.51,58600.0,38.3315,38.3579,38.3227,38.3315,58600.0
2012-03-19 14:35:00,43.51,43.53,43.51,43.51,28400.0,38.3315,38.3491,38.3315,38.3315,28400.0
2012-03-19 14:40:00,43.52,43.53,43.51,43.52,44800.0,38.3403,38.3491,38.3315,38.3403,44800.0
2012-03-19 14:45:00,43.51,43.54,43.51,43.53,32100.0,38.3315,38.3579,38.3315,38.3491,32100.0
2012-03-19 14:50:00,43.53,43.54,43.52,43.52,28000.0,38.3491,38.3579,38.3403,38.3403,28000.0
2012-03-19 14:55:00,43.52,43.53,43.5,43.51,66100.0,38.3403,38.3491,38.3227,38.3315,66100.0
2012-03-19 15:00:00,43.51,43.55,43.51,43.54,59000.0,38.3315,38.3668,38.3315,38.3579,59000.0
2012-03-19 15:05:00,43.54,43.55,43.51,43.53,67700.0,38.3579,38.3668,38.3315,38.3491,67700.0
2012-03-19 15:10:00,43.54,43.55,43.52,43.54,87400.0,38.3579,38.3668,38.3403,38.3579,87400.0
2012-03-19 15:15:00,43.54,43.56,43.52,43.55,66500.0,38.3579,38.3756,38.3403,38.3668,66500.0
2012-03-19 15:20:00,43.55,43.56,43.5,43.5,94600.0,38.3668,38.3756,38.3227,38.3227,94600.0
2012-03-19 15:25:00,43.51,43.53,43.48,43.51,90700.0,38.3315,38.3491,38.3051,38.3315,90700.0
2012-03-19 15:30:00,43.52,43.55,43.51,43.55,233400.0,38.3403,38.3668,38.3315,38.3668,233400.0
2012-03-19 15:35:00,43.55,43.55,43.52,43.53,145500.0,38.3668,38.3668,38.3403,38.3491,145500.0
2012-03-19 15:40:00,43.54,43.54,43.5,43.51,200800.0,38.3579,38.3579,38.3227,38.3315,200800.0
2012-03-19 15:45:00,43.51,43.53,43.46,43.48,275000.0,38.3315,38.3491,38.2875,38.3051,275000.0
2012-03-19 15:50:00,43.48,43.49,43.44,43.44,144500.0,38.3051,38.3139,38.2698,38.2698,144500.0
2012-03-19 15:55:00,43.45,43.46,43.43,43.45,400700.0,38.2787,38.2875,38.261,38.2787,400700.0
2012-03-20 09:30:00,43.0,43.11,42.98,43.09,246400.0,37.8822,37.9791,37.8646,37.9615,246400.0
2012-03-20 09:35:00,43.1,43.22,43.1,43.14,170800.0,37.9703,38.076,37.9703,38.0056,170800.0
2012-03-20 09:40:00,43.15,43.15,42.93,42.96,136900.0,38.0144,38.0144,37.8205,37.847,136900.0
2012-03-20 09:45:00,42.95,43.05,42.93,43.01,189100.0,37.8382,37.9263,37.8205,37.891,189100.0
2012-03-20 09:50:00,43.02,43.1,43.01,43.1,222500.0,37.8998,37.9703,37.891,37.9703,222500.0
2012-03-20 09:55:00,43.1,43.18,43.1,43.13,60100.0,37.9703,38.0408,37.9703,37.9967,60100.0
2012-03-20 10:00:00,43.13,43.13,43.06,43.11,55700.0,37.9967,37.9967,37.9351,37.9791,55700.0
2012-03-20 10:05:00,43.1,43.19,43.1,43.16,102900.0,37.9703,38.0496,37.9703,38.0232,102900.0
2012-03-20 10:10:00,43.16,43.18,43.12,43.15,78800.0,38.0232,38.0408,37.9879,38.0144,78800.0
2012-03-20 10:15:00,43.15,43.19,43.15,43.19,51200.0,38.0144,38.0496,38.0144,38.0496,51200.0
2012-03-20 10:20:00,43.19,43.19,43.06,43.07,173500.0,38.0496,38.0496,37.9351,37.9439,173500.0
2012-03-20 10:25:00,43.06,43.13,43.04,43.1,164800.0,37.9351,37.9967,37.9175,37.9703,164800.0
2012-03-20 10:30:00,43.11,43.12,43.08,43.1,61700.0,37.9791,37.9879,37.9527,37.9703,61700.0
2012-03-20 10:35:00,43.1,43.13,43.09,43.13,51500.0,37.9703,37.9967,37.9615,37.9967,51500.0
2012-03-20 10:40:00,43.13,43.16,43.08,43.09,44200.0,37.9967,38.0232,37.9527,37.9615,44200.0
2012-03-20 10:45:00,43.09,43.13,43.06,43.12,38400.0,37.9615,37.9967,37.9351,37.9879,38400.0
2012-03-20 10:50:00,43.13,43.2,43.13,43.18,77800.0,37.9967,38.0584,37.9967,38.0408,77800.0
2012-03-20 10:55:00,43.19,43.19,43.14,43.15,42700.0,38.0496,38.0496,38.0056,38.0144,42700.0
2012-03-20 11:00:00,43.16,43.16,43.13,43.14,35100.0,38.0232,38.0232,37.9967,38.0056,35100.0
2012-03-20 11:05:00,43.13,43.16,43.13,43.16,31800.0,37.9967,38.0232,37.9967,38.0232,31800.0
2012-03-20 11:10:00,43.16,43.17,43.11,43.16,82000.0,38.0232,38.032,37.9791,38.0232,82000.0
2012-03-20 11:15:00,43.16,43.17,43.13,43.15,81500.0,38.0232,38.032,37.9967,38.0144,81500.0
2012-03-20 11:20:00,43.16,43.17,43.15,43.16,33700.0,38.0232,38.032,38.0144,38.0232,33700.0
2012-03-20 11:25:00,43.16,43.18,43.15,43.18,51900.0,38.0232,38.0408,38.0144,38.0408,51900.0
2012-03-20 11:30:00,43.18,43.19,43.13,43.13,50000.0,38.0408,38.0496,37.9967,37.9967,50000.0
2012-03-20 11:35:00,43.14,43.14,43.06,43.11,101500.0,38.0056,38.0056,37.9351,37.9791,101500.0
2012-03-20 11:40:00,43.1,43.12,43.1,43.1,64000.0,37.9703,37.9879,37.9703,37.9703,64000.0
2012-03-20 11:45:00,43.1,43.17,43.08,43.16,76900.0,37.9703,38.032,37.9527,38.0232,76900.0
2012-03-20 11:50:00,43.15,43.19,43.14,43.19,24800.0,38.0144,38.0496,38.0056,38.0496,24800.0
2012-03-20 11:55:00,43.19,43.2,43.15,43.2,66800.0,38.0496,38.0584,38.0144,38.0584,66800.0
2012-03-20 12:00:00,43.19,43.26,43.18,43.23,80600.0,38.0496,38.1113,38.0408,38.0848,80600.0
2012-03-20 12:05:00,43.23,43.24,43.19,43.22,65900.0,38.0848,38.0936,38.0496,38.076,65900.0
2012-03-20 12:10:00,43.22,43.25,43.2,43.24,26200.0,38.076,38.1025,38.0584,38.0936,26200.0
2012-03-20 12:15:00,43.24,43.25,43.23,43.25,25000.0,38.0936,38.1025,38.0848,38.1025,25000.0
2012-03-20 12:20:00,43.25,43.31,43.24,43.31,30600.0,38.1025,38.1553,38.0936,38.1553,30600.0
2012-03-20 12:25:00,43.3,43.31,43.25,43.26,29000.0,38.1465,38.1553,38.1025,38.1113,29000.0
2012-03-20 12:30:00,43.26,43.27,43.24,43.27,14900.0,38.1113,38.1201,38.0936,38.1201,14900.0
2012-03-20 12:35:00,43.27,43.27,43.25,43.26,17900.0,38.1201,38.1201,38.1025,38.1113,17900.0
2012-03-20 12:40:00,43.26,43.28,43.26,43.26,27200.0,38.1113,38.1289,38.1113,38.1113,27200.0
2012-03-20 12:45:00,43.26,43.27,43.22,43.25,23500.0,38.1113,38.1201,38.076,38.1025,23500.0
2012-03-20 12:50:00,43.25,43.28,43.25,43.27,108200.0,38.1025,38.1289,38.1025,38.1201,108200.0
2012-03-20 12:55:00,43.27,43.28,43.24,43.24,41700.0,38.1201,38.1289,38.0936,38.0936,41700.0
2012-03-20 13:00:00,43.24,43.25,43.24,43.24,14800.0,38.0936,38.1025,38.0936,38.0936,14800.0
2012-03-20 13:05:00,43.24,43.28,43.24,43.27,47100.0,38.0936,38.1289,38.0936,38.1201,47100.0
2012-03-20 13:10:00,43.27,43.29,43.27,43.29,30500.0,38.1201,38.1377,38.1201,38.1377,30500.0
2012-03-20 13:15:00,43.29,43.3,43.26,43.28,51600.0,38.1377,38.1465,38.1113,38.1289,51600.0
2012-03-20 13:20:00,43.29,43.29,43.24,43.25,32500.0,38.1377,38.1377,38.0936,38.1025,32500.0
2012-03-20 13:25:00,43.24,43.25,43.22,43.23,26900.0,38.0936,38.1025,38.076,38.0848,26900.0
2012-03-20 13:30:00,43.24,43.26,43.23,43.24,54000.0,38.0936,38.1113,38.0848,38.0936,54000.0
2012-03-20 13:35:00,43.24,43.25,43.22,43.22,33000.0,38.0936,38.1025,38.076,38.076,33000.0
2012-03-20 13:40:00,43.22,43.27,43.22,43.27,43800.0,38.076,38.1201,38.076,38.1201,43800.0
2012-03-20 13:45:00,43.26,43.27,43.25,43.25,73600.0,38.1113,38.1201,38.1025,38.1025,73600.0
2012-03-20 13:50:00,43.25,43.26,43.24,43.25,17400.0,38.1025,38.1113,38.0936,38.1025,17400.0
2012-03-20 13:55:00,43.25,43.27,43.25,43.25,48500.0,38.1025,38.1201,38.1025,38.1025,48500.0
2012-03-20 14:00:00,43.25,43.26,43.25,43.25,15700.0,38.1025,38.1113,38.1025,38.1025,15700.0
2012-03-20 14:05:00,43.25,43.27,43.25,43.27,29600.0,38.1025,38.1201,38.1025,38.1201,29600.0
2012-03-20 14:10:00,43.26,43.28,43.22,43.22,372200.0,38.1113,38.1289,38.076,38.076,372200.0
2012-03-20 14:15:00,43.22,43.26,43.22,43.23,180700.0,38.076,38.1113,38.076,38.0848,180700.0
2012-03-20 14:20:00,43.22,43.24,43.22,43.24,63400.0,38.076,38.0936,38.076,38.0936,63400.0
2012-03-20 14:25:00,43.24,43.25,43.23,43.25,57500.0,38.0936,38.1025,38.0848,38.1025,57500.0
2012-03-20 14:30:00,43.25,43.25,43.24,43.25,34600.0,38.1025,38.1025,38.0936,38.1025,34600.0
2012-03-20 14:35:00,43.24,43.25,43.21,43.23,60500.0,38.0936,38.1025,38.0672,38.0848,60500.0
2012-03-20 14:40:00,43.22,43.23,43.22,43.22,26200.0,38.076,38.0848,38.076,38.076,26200.0
2012-03-20 14:45:00,43.22,43.26,43.21,43.21,87800.0,38.076,38.1113,38.0672,38.0672,87800.0
2012-03-20 14:50:00,43.21,43.22,43.21,43.21,48000.0,38.0672,38.076,38.0672,38.0672,48000.0
2012-03-20 14:55:00,43.21,43.25,43.21,43.24,62400.0,38.0672,38.1025,38.0672,38.0936,62400.0
2012-03-20 15:00:00,43.24,43.27,43.24,43.27,93600.0,38.0936,38.1201,38.0936,38.1201,93600.0
2012-03-20 15:05:00,43.26,43.28,43.26,43.27,38500.0,38.1113,38.1289,38.1113,38.1201,38500.0
2012-03-20 15:10:00,43.28,43.3,43.27,43.29,73400.0,38.1289,38.1465,38.1201,38.1377,73400.0
2012-03-20 15:15:00,43.28,43.29,43.27,43.29,102900.0,38.1289,38.1377,38.1201,38.1377,102900.0
2012-03-20 15:20:00,43.28,43.31,43.27,43.3,150500.0,38.1289,38.1553,38.1201,38.1465,150500.0
2012-03-20 15:25:00,43.3,43.3,43.26,43.28,166800.0,38.1465,38.1465,38.1113,38.1289,166800.0
2012-03-20 15:30:00,43.27,43.29,43.27,43.27,132700.0,38.1201,38.1377,38.1201,38.1201,132700.0
2012-03-20 15:35:00,43.27,43.28,43.26,43.26,100600.0,38.1201,38.1289,38.1113,38.1113,100600.0
2012-03-20 15:40:00,43.26,43.27,43.23,43.23,168800.0,38.1113,38.1201,38.0848,38.0848,168800.0
2012-03-20 15:45:00,43.23,43.24,43.21,43.23,169400.0,38.0848,38.0936,38.0672,38.0848,169400.0
2012-03-20 15:50:00,43.24,43.26,43.23,43.25,164800.0,38.0936,38.1113,38.0848,38.1025,164800.0
2012-03-20 15:55:00,43.24,43.27,43.24,43.25,336000.0,38.0936,38.1201,38.0936,38.1025,336000.0
2012-03-21 09:30:00,43.42,43.55,43.32,43.49,236000.0,38.2522,38.3668,38.1641,38.3139,236000.0
2012-03-21 09:35:00,43.48,43.87,43.48,43.86,267000.0,38.3051,38.6487,38.3051,38.6399,267000.0
2012-03-21 09:40:00,43.86,43.86,43.65,43.65,170600.0,38.6399,38.6399,38.4549,38.4549,170600.0
2012-03-21 09:45:00,43.66,43.69,43.59,43.64,133000.0,38.4637,38.4901,38.402,38.446,133000.0
2012-03-21 09:50:00,43.63,43.64,43.49,43.51,123300.0,38.4372,38.446,38.3139,38.3315,123300.0
2012-03-21 09:55:00,43.51,43.59,43.51,43.55,53400.0,38.3315,38.402,38.3315,38.3668,53400.0
2012-03-21 10:00:00,43.56,43.56,43.51,43.52,75200.0,38.3756,38.3756,38.3315,38.3403,75200.0
2012-03-21 10:05:00,43.53,43.57,43.51,43.55,82400.0,38.3491,38.3844,38.3315,38.3668,82400.0
2012-03-21 10:10:00,43.55,43.56,43.48,43.56,98100.0,38.3668,38.3756,38.3051,38.3756,98100.0
2012-03-21 10:15:00,43.55,43.6,43.48,43.49,117200.0,38.3668,38.4108,38.3051,38.3139,117200.0
2012-03-21 10:20:00,43.49,43.5,43.43,43.47,100800.0,38.3139,38.3227,38.261,38.2963,100800.0
2012-03-21 10:25:00,43.47,43.49,43.45,43.47,155700.0,38.2963,38.3139,38.2787,38.2963,155700.0
2012-03-21 10:30:00,43.48,43.52,43.47,43.47,120700.0,38.3051,38.3403,38.2963,38.2963,120700.0
2012-03-21 10:35:00,43.47,43.59,43.47,43.59,79800.0,38.2963,38.402,38.2963,38.402,79800.0
2012-03-21 10:40:00,43.59,43.59,43.52,43.53,78400.0,38.402,38.402,38.3403,38.3491,78400.0
2012-03-21 10:45:00,43.52,43.53,43.49,43.51,284500.0,38.3403,38.3491,38.3139,38.3315,284500.0
2012-03-21 10:50:00,43.52,43.52,43.42,43.42,82500.0,38.3403,38.3403,38.2522,38.2522,82500.0
2012-03-21 10:55:00,43.42,43.44,43.38,43.4,182500.0,38.2522,38.2698,38.217,38.2346,182500.0
2012-03-21 11:00:00,43.39,43.42,43.36,43.4,72800.0,38.2258,38.2522,38.1994,38.2346,72800.0
2012-03-21 11:05:00,43.4,43.45,43.38,43.43,44700.0,38.2346,38.2787,38.217,38.261,44700.0
2012-03-21 11:10:00,43.44,43.44,43.35,43.35,69800.0,38.2698,38.2698,38.1906,38.1906,69800.0
2012-03-21 11:15:00,43.35,43.42,43.34,43.39,76600.0,38.1906,38.2522,38.1817,38.2258,76600.0
2012-03-21 11:20:00,43.39,43.41,43.37,43.37,47600.0,38.2258,38.2434,38.2082,38.2082,47600.0
2012-03-21 11:25:00,43.38,43.39,43.36,43.38,63600.0,38.217,38.2258,38.1994,38.217,63600.0
2012-03-21 11:30:00,43.38,43.41,43.37,43.38,33500.0,38.217,38.2434,38.2082,38.217,33500.0
2012-03-21 11:35:00,43.39,43.44,43.39,43.4,95700.0,38.2258,38.2698,38.2258,38.2346,95700.0
2012-03-21 11:40:00,43.39,43.4,43.38,43.39,27900.0,38.2258,38.2346,38.217,38.2258,27900.0
2012-03-21 11:45:00,43.4,43.41,43.36,43.36,33900.0,38.2346,38.2434,38.1994,38.1994,33900.0
2012-03-21 11:50:00,43.36,43.37,43.34,43.34,28600.0,38.1994,38.2082,38.1817,38.1817,28600.0
2012-03-21 11:55:00,43.34,43.39,43.33,43.38,45500.0,38.1817,38.2258,38.1729,38.217,45500.0
2012-03-21 12:00:00,43.39,43.39,43.38,43.39,18100.0,38.2258,38.2258,38.217,38.2258,18100.0
2012-03-21 12:05:00,43.39,43.39,43.38,43.39,23000.0,38.2258,38.2258,38.217,38.2258,23000.0
2012-03-21 12:10:00,43.39,43.44,43.38,43.39,203100.0,38.2258,38.2698,38.217,38.2258,203100.0
2012-03-21 12:15:00,43.39,43.4,43.33,43.36,41400.0,38.2258,38.2346,38.1729,38.1994,41400.0
2012-03-21 12:20:00,43.37,43.42,43.37,43.41,58600.0,38.2082,38.2522,38.2082,38.2434,58600.0
2012-03-21 12:25:00,43.41,43.48,43.41,43.47,43100.0,38.2434,38.3051,38.2434,38.2963,43100.0
2012-03-21 12:30:00,43.47,43.5,43.46,43.48,43000.0,38.2963,38.3227,38.2875,38.3051,43000.0
2012-03-21 12:35:00,43.47,43.49,43.46,43.48,36000.0,38.2963,38.3139,38.2875,38.3051,36000.0
2012-03-21 12:40:00,43.48,43.51,43.44,43.44,101800.0,38.3051,38.3315,38.2698,38.2698,101800.0
2012-03-21 12:45:00,43.44,43.47,43.44,43.46,37400.0,38.2698,38.2963,38.2698,38.2875,37400.0
2012-03-21 12:50:00,43.47,43.52,43.46,43.52,57900.0,38.2963,38.3403,38.2875,38.3403,57900.0
2012-03-21 12:55:00,43.52,43.53,43.49,43.49,64300.0,38.3403,38.3491,38.3139,38.3139,64300.0
2012-03-21 13:00:00,43.5,43.51,43.48,43.48,38900.0,38.3227,38.3315,38.3051,38.3051,38900.0
2012-03-21 13:05:00,43.48,43.5,43.46,43.48,100700.0,38.3051,38.3227,38.2875,38.3051,100700.0
2012-03-21 13:10:00,43.48,43.49,43.48,43.49,47600.0,38.3051,38.3139,38.3051,38.3139,47600.0
2012-03-21 13:15:00,43.49,43.49,43.42,43.43,222500.0,38.3139,38.3139,38.2522,38.261,222500.0
2012-03-21 13:20:00,43.43,43.43,43.39,43.4,73200.0,38.261,38.261,38.2258,38.2346,73200.0
2012-03-21 13:25:00,43.4,43.47,43.4,43.46,62200.0,38.2346,38.2963,38.2346,38.2875,62200.0
2012-03-21 13:30:00,43.46,43.49,43.42,43.44,129100.0,38.2875,38.3139,38.2522,38.2698,129100.0
2012-03-21 13:35:00,43.43,43.44,43.4,43.44,57900.0,38.261,38.2698,38.2346,38.2698,57900.0
2012-03-21 13:40:00,43.44,43.45,43.41,43.45,66900.0,38.2698,38.2787,38.2434,38.2787,66900.0
2012-03-21 13:45:00,43.45,43.46,43.44,43.46,81200.0,38.2787,38.2875,38.2698,38.2875,81200.0
2012-03-21 13:50:00,43.45,43.49,43.45,43.48,91300.0,38.2787,38.3139,38.2787,38.3051,91300.0
2012-03-21 13:55:00,43.48,43.48,43.47,43.48,36200.0,38.3051,38.3051,38.2963,38.3051,36200.0
2012-03-21 14:00:00,43.47,43.51,43.47,43.47,177500.0,38.2963,38.3315,38.2963,38.2963,177500.0
2012-03-21 14:05:00,43.47,43.48,43.47,43.48,49500.0,38.2963,38.3051,38.2963,38.3051,49500.0
2012-03-21 14:10:00,43.48,43.48,43.45,43.47,45100.0,38.3051,38.3051,38.2787,38.2963,45100.0
2012-03-21 14:15:00,43.47,43.49,43.47,43.48,139900.0,38.2963,38.3139,38.2963,38.3051,139900.0
2012-03-21 14:20:00,43.48,43.49,43.46,43.47,47700.0,38.3051,38.3139,38.2875,38.2963,47700.0
2012-03-21 14:25:00,43.46,43.47,43.44,43.46,105100.0,38.2875,38.2963,38.2698,38.2875,105100.0
2012-03-21 14:30:00,43.46,43.47,43.4,43.46,171700.0,38.2875,38.2963,38.2346,38.2875,171700.0
2012-03-21 14:35:00,43.46,43.48,43.46,43.47,109600.0,38.2875,38.3051,38.2875,38.2963,109600.0
2012-03-21 14:40:00,43.47,43.48,43.45,43.47,126200.0,38.2963,38.3051,38.2787,38.2963,126200.0
2012-03-21 14:45:00,43.47,43.48,43.44,43.45,50400.0,38.2963,38.3051,38.2698,38.2787,50400.0
2012-03-21 14:50:00,43.45,43.45,43.42,43.42,74800.0,38.2787,38.2787,38.2522,38.2522,74800.0
2012-03-21 14:55:00,43.42,43.44,43.42,43.44,98200.0,38.2522,38.2698,38.2522,38.2698,98200.0
2012-03-21 15:00:00,43.44,43.46,43.42,43.45,78400.0,38.2698,38.2875,38.2522,38.2787,78400.0
2012-03-21 15:05:00,43.45,43.51,43.44,43.48,197000.0,38.2787,38.3315,38.2698,38.3051,197000.0
2012-03-21 15:10:00,43.48,43.5,43.46,43.47,118900.0,38.3051,38.3227,38.2875,38.2963,118900.0
2012-03-21 15:15:00,43.47,43.48,43.46,43.48,87900.0,38.2963,38.3051,38.2875,38.3051,87900.0
2012-03-21 15:20:00,43.48,43.48,43.47,43.48,92100.0,38.3051,38.3051,38.2963,38.3051,92100.0
2012-03-21 15:25:00,43.47,43.48,43.42,43.43,308100.0,38.2963,38.3051,38.2522,38.261,308100.0
2012-03-21 15:30:00,43.43,43.44,43.41,43.41,186300.0,38.261,38.2698,38.2434,38.2434,186300.0
2012-03-21 15:35:00,43.42,43.44,43.4,43.41,172200.0,38.2522,38.2698,38.2346,38.2434,172200.0
2012-03-21 15:40:00,43.42,43.42,43.36,43.37,216300.0,38.2522,38.2522,38.1994,38.2082,216300.0
2012-03-21 15:45:00,43.37,43.41,43.35,43.39,262200.0,38.2082,38.2434,38.1906,38.2258,262200.0
2012-03-21 15:50:00,43.39,43.4,43.35,43.36,228800.0,38.2258,38.2346,38.1906,38.1994,228800.0
2012-03-21 15:55:00,43.35,43.36,43.27,43.27,777200.0,38.1906,38.1994,38.1201,38.1201,777200.0
2012-03-22 09:30:00,43.08,43.18,43.01,43.14,184600.0,37.9527,38.0408,37.891,38.0056,184600.0
2012-03-22 09:35:00,43.13,43.29,43.11,43.22,141700.0,37.9967,38.1377,37.9791,38.076,141700.0
2012-03-22 09:40:00,43.22,43.36,43.22,43.29,134900.0,38.076,38.1994,38.076,38.1377,134900.0
2012-03-22 09:45:00,43.29,43.4,43.27,43.35,135200.0,38.1377,38.2346,38.1201,38.1906,135200.0
2012-03-22 09:50:00,43.36,43.36,43.28,43.31,33400.0,38.1994,38.1994,38.1289,38.1553,33400.0
2012-03-22 09:55:00,43.3,43.32,43.26,43.31,36400.0,38.1465,38.1641,38.1113,38.1553,36400.0
2012-03-22 10:00:00,43.32,43.37,43.31,43.37,82000.0,38.1641,38.2082,38.1553,38.2082,82000.0
2012-03-22 10:05:00,43.37,43.37,43.28,43.28,45700.0,38.2082,38.2082,38.1289,38.1289,45700.0
2012-03-22 10:10:00,43.28,43.31,43.26,43.26,122100.0,38.1289,38.1553,38.1113,38.1113,122100.0
2012-03-22 10:15:00,43.25,43.26,43.16,43.18,165900.0,38.1025,38.1113,38.0232,38.0408,165900.0
2012-03-22 10:20:00,43.17,43.23,43.17,43.19,50900.0,38.032,38.0848,38.032,38.0496,50900.0
2012-03-22 10:25:00,43.19,43.22,43.13,43.21,153400.0,38.0496,38.076,37.9967,38.0672,153400.0
2012-03-22 10:30:00,43.21,43.26,43.18,43.19,93000.0,38.0672,38.1113,38.0408,38.0496,93000.0
2012-03-22 10:35:00,43.19,43.27,43.18,43.27,96400.0,38.0496,38.1201,38.0408,38.1201,96400.0
2012-03-22 10:40:00,43.26,43.33,43.24,43.3,105200.0,38.1113,38.1729,38.0936,38.1465,105200.0
2012-03-22 10:45:00,43.29,43.3,43.15,43.17,115400.0,38.1377,38.1465,38.0144,38.032,115400.0
2012-03-22 10:50:00,43.17,43.21,43.16,43.2,126100.0,38.032,38.0672,38.0232,38.0584,126100.0
2012-03-22 10:55:00,43.19,43.21,43.17,43.19,56100.0,38.0496,38.0672,38.032,38.0496,56100.0
2012-03-22 11:00:00,43.18,43.22,43.15,43.19,70500.0,38.0408,38.076,38.0144,38.0496,70500.0
2012-03-22 11:05:00,43.19,43.2,43.16,43.17,101500.0,38.0496,38.0584,38.0232,38.032,101500.0
2012-03-22 11:10:00,43.16,43.21,43.16,43.21,29600.0,38.0232,38.0672,38.0232,38.0672,29600.0
2012-03-22 11:15:00,43.21,43.23,43.19,43.19,28400.0,38.0672,38.0848,38.0496,38.0496,28400.0
2012-03-22 11:20:00,43.19,43.25,43.19,43.25,25300.0,38.0496,38.1025,38.0496,38.1025,25300.0
2012-03-22 11:25:00,43.24,43.25,43.24,43.24,12400.0,38.0936,38.1025,38.0936,38.0936,12400.0
2012-03-22 11:30:00,43.25,43.29,43.24,43.27,37900.0,38.1025,38.1377,38.0936,38.1201,37900.0
2012-03-22 11:35:00,43.27,43.31,43.25,43.31,103800.0,38.1201,38.1553,38.1025,38.1553,103800.0
2012-03-22 11:40:00,43.3,43.34,43.28,43.28,38600.0,38.1465,38.1817,38.1289,38.1289,38600.0
2012-03-22 11:45:00,43.28,43.29,43.23,43.23,108600.0,38.1289,38.1377,38.0848,38.0848,108600.0
2012-03-22 11:50:00,43.23,43.26,43.21,43.24,39900.0,38.0848,38.1113,38.0672,38.0936,39900.0
2012-03-22 11:55:00,43.23,43.26,43.21,43.24,103100.0,38.0848,38.1113,38.0672,38.0936,103100.0
2012-03-22 12:00:00,43.25,43.31,43.23,43.31,64900.0,38.1025,38.1553,38.0848,38.1553,64900.0
2012-03-22 12:05:00,43.31,43.33,43.25,43.3,158000.0,38.1553,38.1729,38.1025,38.1465,158000.0
2012-03-22 12:10:00,43.3,43.3,43.21,43.21,145900.0,38.1465,38.1465,38.0672,38.0672,145900.0
2012-03-22 12:15:00,43.21,43.24,43.19,43.2,54300.0,38.0672,38.0936,38.0496,38.0584,54300.0
2012-03-22 12:20:00,43.19,43.23,43.19,43.22,39200.0,38.0496,38.0848,38.0496,38.076,39200.0
2012-03-22 12:25:00,43.21,43.25,43.19,43.23,104200.0,38.0672,38.1025,38.0496,38.0848,104200.0
2012-03-22 12:30:00,43.23,43.25,43.23,43.24,56200.0,38.0848,38.1025,38.0848,38.0936,56200.0
2012-03-22 12:35:00,43.24,43.3,43.23,43.28,46600.0,38.0936,38.1465,38.0848,38.1289,46600.0
2012-03-22 12:40:00,43.28,43.28,43.24,43.24,27200.0,38.1289,38.1289,38.0936,38.0936,27200.0
2012-03-22 12:45:00,43.24,43.29,43.23,43.27,107500.0,38.0936,38.1377,38.0848,38.1201,107500.0
2012-03-22 12:50:00,43.26,43.33,43.26,43.32,48500.0,38.1113,38.1729,38.1113,38.1641,48500.0
2012-03-22 12:55:00,43.33,43.33,43.29,43.32,61100.0,38.1729,38.1729,38.1377,38.1641,61100.0
2012-03-22 13:00:00,43.32,43.32,43.23,43.23,121200.0,38.1641,38.1641,38.0848,38.0848,121200.0
2012-03-22 13:05:00,43.24,43.25,43.21,43.25,46900.0,38.0936,38.1025,38.0672,38.1025,46900.0
2012-03-22 13:10:00,43.25,43.26,43.23,43.23,50500.0,38.1025,38.1113,38.0848,38.0848,50500.0
2012-03-22 13:15:00,43.23,43.3,43.23,43.29,52900.0,38.0848,38.1465,38.0848,38.1377,52900.0
2012-03-22 13:20:00,43.29,43.3,43.28,43.3,24600.0,38.1377,38.1465,38.1289,38.1465,24600.0
2012-03-22 13:25:00,43.29,43.29,43.23,43.26,68500.0,38.1377,38.1377,38.0848,38.1113,68500.0
2012-03-22 13:30:00,43.26,43.29,43.25,43.28,51100.0,38.1113,38.1377,38.1025,38.1289,51100.0
2012-03-22 13:35:00,43.28,43.33,43.27,43.32,49300.0,38.1289,38.1729,38.1201,38.1641,49300.0
2012-03-22 13:40:00,43.32,43.32,43.28,43.3,272900.0,38.1641,38.1641,38.1289,38.1465,272900.0
2012-03-22 13:45:00,43.32,43.32,43.28,43.29,109100.0,38.1641,38.1641,38.1289,38.1377,109100.0
2012-03-22 13:50:00,43.29,43.31,43.27,43.27,33600.0,38.1377,38.1553,38.1201,38.1201,33600.0
2012-03-22 13:55:00,43.27,43.29,43.22,43.25,70200.0,38.1201,38.1377,38.076,38.1025,70200.0
2012-03-22 14:00:00,43.25,43.29,43.22,43.28,61000.0,38.1025,38.1377,38.076,38.1289,61000.0
2012-03-22 14:05:00,43.29,43.3,43.25,43.29,84000.0,38.1377,38.1465,38.1025,38.1377,84000.0
2012-03-22 14:10:00,43.29,43.31,43.24,43.28,190600.0,38.1377,38.1553,38.0936,38.1289,190600.0
2012-03-22 14:15:00,43.28,43.3,43.26,43.26,49200.0,38.1289,38.1465,38.1113,38.1113,49200.0
2012-03-22 14:20:00,43.26,43.29,43.24,43.27,53900.0,38.1113,38.1377,38.0936,38.1201,53900.0
2012-03-22 14:25:00,43.27,43.3,43.26,43.28,104200.0,38.1201,38.1465,38.1113,38.1289,104200.0
2012-03-22 14:30:00,43.28,43.28,43.24,43.26,161600.0,38.1289,38.1289,38.0936,38.1113,161600.0
2012-03-22 14:35:00,43.26,43.29,43.24,43.29,42700.0,38.1113,38.1377,38.0936,38.1377,42700.0
2012-03-22 14:40:00,43.28,43.32,43.28,43.31,69900.0,38.1289,38.1641,38.1289,38.1553,69900.0
2012-03-22 14:45:00,43.31,43.33,43.23,43.25,102900.0,38.1553,38.1729,38.0848,38.1025,102900.0
2012-03-22 14:50:00,43.25,43.26,43.22,43.25,62200.0,38.1025,38.1113,38.076,38.1025,62200.0
2012-03-22 14:55:00,43.24,43.29,43.24,43.26,136300.0,38.0936,38.1377,38.0936,38.1113,136300.0
2012-03-22 15:00:00,43.25,43.28,43.24,43.24,84800.0,38.1025,38.1289,38.0936,38.0936,84800.0
2012-03-22 15:05:00,43.24,43.28,43.22,43.25,90000.0,38.0936,38.1289,38.076,38.1025,90000.0
2012-03-22 15:10:00,43.25,43.27,43.22,43.22,85300.0,38.1025,38.1201,38.076,38.076,85300.0
2012-03-22 15:15:00,43.23,43.24,43.19,43.22,98500.0,38.0848,38.0936,38.0496,38.076,98500.0
2012-03-22 15:20:00,43.21,43.27,43.18,43.27,126300.0,38.0672,38.1201,38.0408,38.1201,126300.0
2012-03-22 15:25:00,43.27,43.3,43.24,43.25,188300.0,38.1201,38.1465,38.0936,38.1025,188300.0
2012-03-22 15:30:00,43.25,43.26,43.22,43.23,127400.0,38.1025,38.1113,38.076,38.0848,127400.0
2012-03-22 15:35:00,43.24,43.3,43.22,43.29,144100.0,38.0936,38.1465,38.076,38.1377,144100.0
2012-03-22 15:40:00,43.29,43.34,43.27,43.31,306100.0,38.1377,38.1817,38.1201,38.1553,306100.0
2012-03-22 15:45:00,43.3,43.38,43.29,43.34,246200.0,38.1465,38.217,38.1377,38.1817,246200.0
2012-03-22 15:50:00,43.34,43.34,43.27,43.27,461600.0,38.1817,38.1817,38.1201,38.1201,461600.0
2012-03-22 15:55:00,43.27,43.3,43.26,43.29,501100.0,38.1201,38.1465,38.1113,38.1377,501100.0
2012-03-23 09:30:00,43.33,43.39,43.28,43.38,87500.0,38.1729,38.2258,38.1289,38.217,87500.0
2012-03-23 09:35:00,43.38,43.44,43.33,43.35,76300.0,38.217,38.2698,38.1729,38.1906,76300.0
2012-03-23 09:40:00,43.35,43.36,43.24,43.24,58300.0,38.1906,38.1994,38.0936,38.0936,58300.0
2012-03-23 09:45:00,43.24,43.31,43.23,43.29,49600.0,38.0936,38.1553,38.0848,38.1377,49600.0
2012-03-23 09:50:00,43.29,43.3,43.24,43.26,102400.0,38.1377,38.1465,38.0936,38.1113,102400.0
2012-03-23 09:55:00,43.25,43.26,43.1,43.1,141700.0,38.1025,38.1113,37.9703,37.9703,141700.0
2012-03-23 10:00:00,43.09,43.15,43.07,43.12,168100.0,37.9615,38.0144,37.9439,37.9879,168100.0
2012-03-23 10:05:00,43.12,43.12,42.99,43.02,78900.0,37.9879,37.9879,37.8734,37.8998,78900.0
2012-03-23 10:10:00,43.02,43.05,42.95,43.01,114000.0,37.8998,37.9263,37.8382,37.891,114000.0
2012-03-23 10:15:00,43.0,43.04,42.95,42.97,150400.0,37.8822,37.9175,37.8382,37.8558,150400.0
2012-03-23 10:20:00,42.97,42.99,42.91,42.98,167300.0,37.8558,37.8734,37.8029,37.8646,167300.0
2012-03-23 10:25:00,42.98,42.99,42.88,42.89,150100.0,37.8646,37.8734,37.7765,37.7853,150100.0
2012-03-23 10:30:00,42.89,42.93,42.86,42.9,143000.0,37.7853,37.8205,37.7589,37.7941,143000.0
2012-03-23 10:35:00,42.9,42.94,42.88,42.94,101400.0,37.7941,37.8294,37.7765,37.8294,101400.0
2012-03-23 10:40:00,42.94,43.01,42.93,42.95,106500.0,37.8294,37.891,37.8205,37.8382,106500.0
2012-03-23 10:45:00,42.95,42.97,42.9,42.93,226900.0,37.8382,37.8558,37.7941,37.8205,226900.0
2012-03-23 10:50:00,42.94,43.04,42.92,43.02,127100.0,37.8294,37.9175,37.8117,37.8998,127100.0
2012-03-23 10:55:00,43.02,43.04,43.01,43.02,52900.0,37.8998,37.9175,37.891,37.8998,52900.0
2012-03-23 11:00:00,43.01,43.04,42.94,43.02,93100.0,37.891,37.9175,37.8294,37.8998,93100.0
2012-03-23 11:05:00,43.02,43.04,42.98,43.01,174800.0,37.8998,37.9175,37.8646,37.891,174800.0
2012-03-23 11:10:00,43.0,43.05,42.97,43.01,242500.0,37.8822,37.9263,37.8558,37.891,242500.0
2012-03-23 11:15:00,43.0,43.06,42.98,43.05,76700.0,37.8822,37.9351,37.8646,37.9263,76700.0
2012-03-23 11:20:00,43.05,43.08,43.04,43.07,45300.0,37.9263,37.9527,37.9175,37.9439,45300.0
2012-03-23 11:25:00,43.08,43.22,43.07,43.22,201900.0,37.9527,38.076,37.9439,38.076,201900.0
2012-03-23 11:30:00,43.22,43.27,43.22,43.27,115800.0,38.076,38.1201,38.076,38.1201,115800.0
2012-03-23 11:35:00,43.26,43.3,43.25,43.29,63200.0,38.1113,38.1465,38.1025,38.1377,63200.0
2012-03-23 11:40:00,43.29,43.37,43.28,43.36,110200.0,38.1377,38.2082,38.1289,38.1994,110200.0
2012-03-23 11:45:00,43.36,43.42,43.35,43.41,106200.0,38.1994,38.2522,38.1906,38.2434,106200.0
2012-03-23 11:50:00,43.42,43.42,43.4,43.4,47800.0,38.2522,38.2522,38.2346,38.2346,47800.0
2012-03-23 11:55:00,43.41,43.48,43.4,43.47,128300.0,38.2434,38.3051,38.2346,38.2963,128300.0
2012-03-23 12:00:00,43.47,43.49,43.46,43.47,42900.0,38.2963,38.3139,38.2875,38.2963,42900.0
2012-03-23 12:05:00,43.46,43.49,43.45,43.49,55600.0,38.2875,38.3139,38.2787,38.3139,55600.0
2012-03-23 12:10:00,43.49,43.51,43.48,43.48,59700.0,38.3139,38.3315,38.3051,38.3051,59700.0
2012-03-23 12:15:00,43.49,43.51,43.46,43.5,56500.0,38.3139,38.3315,38.2875,38.3227,56500.0
2012-03-23 12:20:00,43.5,43.51,43.42,43.43,71100.0,38.3227,38.3315,38.2522,38.261,71100.0
2012-03-23 12:25:00,43.42,43.45,43.39,43.39,63200.0,38.2522,38.2787,38.2258,38.2258,63200.0
2012-03-23 12:30:00,43.4,43.42,43.39,43.41,65900.0,38.2346,38.2522,38.2258,38.2434,65900.0
2012-03-23 12:35:00,43.41,43.43,43.38,43.41,52200.0,38.2434,38.261,38.217,38.2434,52200.0
2012-03-23 12:40:00,43.41,43.42,43.38,43.39,48800.0,38.2434,38.2522,38.217,38.2258,48800.0
2012-03-23 12:45:00,43.38,43.45,43.37,43.44,46300.0,38.217,38.2787,38.2082,38.2698,46300.0
2012-03-23 12:50:00,43.44,43.48,43.41,43.48,35800.0,38.2698,38.3051,38.2434,38.3051,35800.0
2012-03-23 12:55:00,43.48,43.5,43.46,43.47,86600.0,38.3051,38.3227,38.2875,38.2963,86600.0
2012-03-23 13:00:00,43.46,43.48,43.43,43.44,58600.0,38.2875,38.3051,38.261,38.2698,58600.0
2012-03-23 13:05:00,43.43,43.48,43.43,43.47,64200.0,38.261,38.3051,38.261,38.2963,64200.0
2012-03-23 13:10:00,43.46,43.46,43.41,43.41,36400.0,38.2875,38.2875,38.2434,38.2434,36400.0
2012-03-23 13:15:00,43.41,43.43,43.4,43.41,80900.0,38.2434,38.261,38.2346,38.2434,80900.0
2012-03-23 13:20:00,43.42,43.44,43.4,43.41,43100.0,38.2522,38.2698,38.2346,38.2434,43100.0
2012-03-23 13:25:00,43.4,43.43,43.4,43.42,32300.0,38.2346,38.261,38.2346,38.2522,32300.0
2012-03-23 13:30:00,43.43,43.46,43.4,43.41,55900.0,38.261,38.2875,38.2346,38.2434,55900.0
2012-03-23 13:35:00,43.41,43.44,43.4,43.43,48200.0,38.2434,38.2698,38.2346,38.261,48200.0
2012-03-23 13:40:00,43.43,43.46,43.43,43.46,36100.0,38.261,38.2875,38.261,38.2875,36100.0
2012-03-23 13:45:00,43.46,43.49,43.45,43.49,33600.0,38.2875,38.3139,38.2787,38.3139,33600.0
2012-03-23 13:50:00,43.49,43.52,43.48,43.5,73000.0,38.3139,38.3403,38.3051,38.3227,73000.0
2012-03-23 13:55:00,43.5,43.52,43.47,43.48,55600.0,38.3227,38.3403,38.2963,38.3051,55600.0
2012-03-23 14:00:00,43.48,43.5,43.47,43.5,25000.0,38.3051,38.3227,38.2963,38.3227,25000.0
2012-03-23 14:05:00,43.5,43.51,43.49,43.51,75700.0,38.3227,38.3315,38.3139,38.3315,75700.0
2012-03-23 14:10:00,43.51,43.52,43.5,43.51,37500.0,38.3315,38.3403,38.3227,38.3315,37500.0
2012-03-23 14:15:00,43.52,43.57,43.51,43.55,97000.0,38.3403,38.3844,38.3315,38.3668,97000.0
2012-03-23 14:20:00,43.54,43.57,43.54,43.55,83500.0,38.3579,38.3844,38.3579,38.3668,83500.0
2012-03-23 14:25:00,43.55,43.57,43.55,43.57,51900.0,38.3668,38.3844,38.3668,38.3844,51900.0
2012-03-23 14:30:00,43.57,43.57,43.55,43.55,63200.0,38.3844,38.3844,38.3668,38.3668,63200.0
2012-03-23 14:35:00,43.56,43.57,43.54,43.56,74000.0,38.3756,38.3844,38.3579,38.3756,74000.0
2012-03-23 14:40:00,43.56,43.57,43.53,43.55,94400.0,38.3756,38.3844,38.3491,38.3668,94400.0
2012-03-23 14:45:00,43.55,43.57,43.55,43.56,68700.0,38.3668,38.3844,38.3668,38.3756,68700.0
2012-03-23 14:50:00,43.55,43.59,43.55,43.58,75700.0,38.3668,38.402,38.3668,38.3932,75700.0
2012-03-23 14:55:00,43.58,43.6,43.57,43.58,153200.0,38.3932,38.4108,38.3844,38.3932,153200.0
2012-03-23 15:00:00,43.58,43.6,43.58,43.6,63700.0,38.3932,38.4108,38.3932,38.4108,63700.0
2012-03-23 15:05:00,43.59,43.6,43.57,43.58,71000.0,38.402,38.4108,38.3844,38.3932,71000.0
2012-03-23 15:10:00,43.57,43.59,43.55,43.59,108900.0,38.3844,38.402,38.3668,38.402,108900.0
2012-03-23 15:15:00,43.58,43.62,43.58,43.61,57400.0,38.3932,38.4284,38.3932,38.4196,57400.0
2012-03-23 15:20:00,43.6,43.63,43.6,43.63,92800.0,38.4108,38.4372,38.4108,38.4372,92800.0
2012-03-23 15:25:00,43.63,43.63,43.61,43.62,63900.0,38.4372,38.4372,38.4196,38.4284,63900.0
2012-03-23 15:30:00,43.62,43.64,43.61,43.62,195700.0,38.4284,38.446,38.4196,38.4284,195700.0
2012-03-23 15:35:00,43.62,43.66,43.61,43.66,194100.0,38.4284,38.4637,38.4196,38.4637,194100.0
2012-03-23 15:40:00,43.66,43.68,43.65,43.65,113600.0,38.4637,38.4813,38.4549,38.4549,113600.0
2012-03-23 15:45:00,43.66,43.67,43.63,43.65,321000.0,38.4637,38.4725,38.4372,38.4549,321000.0
2012-03-23 15:50:00,43.65,43.68,43.65,43.65,228400.0,38.4549,38.4813,38.4549,38.4549,228400.0
2012-03-23 15:55:00,43.66,43.71,43.65,43.66,573900.0,38.4637,38.5077,38.4549,38.4637,573900.0
2012-03-26 09:30:00,43.92,44.16,43.92,44.13,584400.0,38.6927,38.9042,38.6927,38.8777,584400.0
2012-03-26 09:35:00,44.12,44.19,44.04,44.17,134600.0,38.8689,38.9306,38.7984,38.913,134600.0
2012-03-26 09:40:00,44.18,44.25,44.15,44.19,336800.0,38.9218,38.9834,38.8953,38.9306,336800.0
2012-03-26 09:45:00,44.18,44.19,44.1,44.15,97400.0,38.9218,38.9306,38.8513,38.8953,97400.0
2012-03-26 09:50:00,44.15,44.17,44.07,44.07,346700.0,38.8953,38.913,38.8249,38.8249,346700.0
2012-03-26 09:55:00,44.07,44.12,44.01,44.12,165800.0,38.8249,38.8689,38.772,38.8689,165800.0
2012-03-26 10:00:00,44.11,44.12,44.06,44.12,127200.0,38.8601,38.8689,38.8161,38.8689,127200.0
2012-03-26 10:05:00,44.11,44.19,44.09,44.16,279700.0,38.8601,38.9306,38.8425,38.9042,279700.0
2012-03-26 10:10:00,44.16,44.29,44.16,44.26,210400.0,38.9042,39.0187,38.9042,38.9923,210400.0
2012-03-26 10:15:00,44.26,44.3,44.26,44.29,105000.0,38.9923,39.0275,38.9923,39.0187,105000.0
2012-03-26 10:20:00,44.28,44.3,44.23,44.24,56200.0,39.0099,39.0275,38.9658,38.9746,56200.0
2012-03-26 10:25:00,44.24,44.25,44.19,44.2,72400.0,38.9746,38.9834,38.9306,38.9394,72400.0
2012-03-26 10:30:00,44.19,44.21,44.16,44.2,69300.0,38.9306,38.9482,38.9042,38.9394,69300.0
2012-03-26 10:35:00,44.2,44.22,44.18,44.19,56800.0,38.9394,38.957,38.9218,38.9306,56800.0
2012-03-26 10:40:00,44.18,44.25,44.16,44.23,165300.0,38.9218,38.9834,38.9042,38.9658,165300.0
2012-03-26 10:45:00,44.23,44.27,44.21,44.25,114400.0,38.9658,39.0011,38.9482,38.9834,114400.0
2012-03-26 10:50:00,44.25,44.26,44.21,44.22,48100.0,38.9834,38.9923,38.9482,38.957,48100.0
2012-03-26 10:55:00,44.23,44.23,44.17,44.17,49900.0,38.9658,38.9658,38.913,38.913,49900.0
2012-03-26 11:00:00,44.17,44.19,44.13,44.18,89100.0,38.913,38.9306,38.8777,38.9218,89100.0
2012-03-26 11:05:00,44.18,44.2,44.16,44.2,84600.0,38.9218,38.9394,38.9042,38.9394,84600.0
2012-03-26 11:10:00,44.2,44.22,44.19,44.22,74200.0,38.9394,38.957,38.9306,38.957,74200.0
2012-03-26 11:15:00,44.22,44.22,44.2,44.2,56000.0,38.957,38.957,38.9394,38.9394,56000.0
2012-03-26 11:20:00,44.2,44.29,44.2,44.29,79700.0,38.9394,39.0187,38.9394,39.0187,79700.0
2012-03-26 11:25:00,44.28,44.29,44.27,44.28,27300.0,39.0099,39.0187,39.0011,39.0099,27300.0
2012-03-26 11:30:00,44.27,44.28,44.27,44.27,26100.0,39.0011,39.0099,39.0011,39.0011,26100.0
2012-03-26 11:35:00,44.27,44.28,44.26,44.26,64300.0,39.0011,39.0099,38.9923,38.9923,64300.0
2012-03-26 11:40:00,44.26,44.27,44.24,44.24,89100.0,38.9923,39.0011,38.9746,38.9746,89100.0
2012-03-26 11:45:00,44.23,44.23,44.2,44.22,118400.0,38.9658,38.9658,38.9394,38.957,118400.0
2012-03-26 11:50:00,44.22,44.23,44.22,44.23,48000.0,38.957,38.9658,38.957,38.9658,48000.0
2012-03-26 11:55:00,44.23,44.23,44.21,44.22,52400.0,38.9658,38.9658,38.9482,38.957,52400.0
2012-03-26 12:00:00,44.23,44.23,44.22,44.22,20200.0,38.9658,38.9658,38.957,38.957,20200.0
2012-03-26 12:05:00,44.23,44.23,44.17,44.17,92000.0,38.9658,38.9658,38.913,38.913,92000.0
2012-03-26 12:10:00,44.18,44.19,44.15,44.18,77500.0,38.9218,38.9306,38.8953,38.9218,77500.0
2012-03-26 12:15:00,44.19,44.21,44.16,44.19,161900.0,38.9306,38.9482,38.9042,38.9306,161900.0
2012-03-26 12:20:00,44.19,44.2,44.18,44.18,81900.0,38.9306,38.9394,38.9218,38.9218,81900.0
2012-03-26 12:25:00,44.18,44.22,44.17,44.22,90000.0,38.9218,38.957,38.913,38.957,90000.0
2012-03-26 12:30:00,44.21,44.21,44.18,44.19,69800.0,38.9482,38.9482,38.9218,38.9306,69800.0
2012-03-26 12:35:00,44.19,44.2,44.18,44.19,40500.0,38.9306,38.9394,38.9218,38.9306,40500.0
2012-03-26 12:40:00,44.18,44.2,44.17,44.2,99000.0,38.9218,38.9394,38.913,38.9394,99000.0
2012-03-26 12:45:00,44.2,44.22,44.19,44.22,60200.0,38.9394,38.957,38.9306,38.957,60200.0
2012-03-26 12:50:00,44.22,44.26,44.22,44.26,74900.0,38.957,38.9923,38.957,38.9923,74900.0
2012-03-26 12:55:00,44.26,44.26,44.23,44.23,38200.0,38.9923,38.9923,38.9658,38.9658,38200.0
2012-03-26 13:00:00,44.23,44.23,44.21,44.21,56600.0,38.9658,38.9658,38.9482,38.9482,56600.0
2012-03-26 13:05:00,44.21,44.22,44.21,44.22,18200.0,38.9482,38.957,38.9482,38.957,18200.0
2012-03-26 13:10:00,44.22,44.22,44.2,44.21,55200.0,38.957,38.957,38.9394,38.9482,55200.0
2012-03-26 13:15:00,44.2,44.21,44.2,44.21,30900.0,38.9394,38.9482,38.9394,38.9482,30900.0
2012-03-26 13:20:00,44.2,44.21,44.2,44.2,34100.0,38.9394,38.9482,38.9394,38.9394,34100.0
2012-03-26 13:25:00,44.2,44.25,44.2,44.21,90600.0,38.9394,38.9834,38.9394,38.9482,90600.0
2012-03-26 13:30:00,44.21,44.21,44.19,44.21,32900.0,38.9482,38.9482,38.9306,38.9482,32900.0
2012-03-26 13:35:00,44.21,44.23,44.2,44.2,60500.0,38.9482,38.9658,38.9394,38.9394,60500.0
2012-03-26 13:40:00,44.21,44.23,44.2,44.22,62300.0,38.9482,38.9658,38.9394,38.957,62300.0
2012-03-26 13:45:00,44.21,44.27,44.21,44.27,83000.0,38.9482,39.0011,38.9482,39.0011,83000.0
2012-03-26 13:50:00,44.27,44.29,44.26,44.27,77700.0,39.0011,39.0187,38.9923,39.0011,77700.0
2012-03-26 13:55:00,44.28,44.3,44.26,44.29,170200.0,39.0099,39.0275,38.9923,39.0187,170200.0
2012-03-26 14:00:00,44.28,44.32,44.27,44.29,177500.0,39.0099,39.0451,39.0011,39.0187,177500.0
2012-03-26 14:05:00,44.29,44.31,44.28,44.31,87900.0,39.0187,39.0363,39.0099,39.0363,87900.0
2012-03-26 14:10:00,44.3,44.31,44.25,44.28,119700.0,39.0275,39.0363,38.9834,39.0099,119700.0
2012-03-26 14:15:00,44.27,44.31,44.27,44.31,79200.0,39.0011,39.0363,39.0011,39.0363,79200.0
2012-03-26 14:20:00,44.31,44.33,44.29,44.32,97300.0,39.0363,39.0539,39.0187,39.0451,97300.0
2012-03-26 14:25:00,44.32,44.34,44.3,44.34,160200.0,39.0451,39.0627,39.0275,39.0627,160200.0
2012-03-26 14:30:00,44.34,44.37,44.32,44.33,106200.0,39.0627,39.0892,39.0451,39.0539,106200.0
2012-03-26 14:35:00,44.32,44.34,44.3,44.34,82500.0,39.0451,39.0627,39.0275,39.0627,82500.0
2012-03-26 14:40:00,44.34,44.38,44.32,44.36,117000.0,39.0627,39.098,39.0451,39.0803,117000.0
2012-03-26 14:45:00,44.35,44.36,44.34,44.34,78000.0,39.0715,39.0803,39.0627,39.0627,78000.0
2012-03-26 14:50:00,44.34,44.35,44.33,44.33,79900.0,39.0627,39.0715,39.0539,39.0539,79900.0
2012-03-26 14:55:00,44.33,44.38,44.33,44.35,152300.0,39.0539,39.098,39.0539,39.0715,152300.0
2012-03-26 15:00:00,44.34,44.38,44.34,44.37,121600.0,39.0627,39.098,39.0627,39.0892,121600.0
2012-03-26 15:05:00,44.37,44.39,44.32,44.33,154800.0,39.0892,39.1068,39.0451,39.0539,154800.0
2012-03-26 15:10:00,44.32,44.36,44.32,44.34,75900.0,39.0451,39.0803,39.0451,39.0627,75900.0
2012-03-26 15:15:00,44.34,44.39,44.34,44.38,156100.0,39.0627,39.1068,39.0627,39.098,156100.0
2012-03-26 15:20:00,44.38,44.4,44.33,44.35,195100.0,39.098,39.1156,39.0539,39.0715,195100.0
2012-03-26 15:25:00,44.36,44.37,44.32,44.36,232600.0,39.0803,39.0892,39.0451,39.0803,232600.0
2012-03-26 15:30:00,44.35,44.37,44.33,44.33,150700.0,39.0715,39.0892,39.0539,39.0539,150700.0
2012-03-26 15:35:00,44.33,44.37,44.33,44.34,182300.0,39.0539,39.0892,39.0539,39.0627,182300.0
2012-03-26 15:40:00,44.35,44.38,44.34,44.38,191100.0,39.0715,39.098,39.0627,39.098,191100.0
2012-03-26 15:45:00,44.38,44.4,44.37,44.4,239500.0,39.098,39.1156,39.0892,39.1156,239500.0
2012-03-26 15:50:00,44.4,44.4,44.35,44.38,223100.0,39.1156,39.1156,39.0715,39.098,223100.0
2012-03-26 15:55:00,44.37,44.41,44.36,44.4,777900.0,39.0892,39.1244,39.0803,39.1156,777900.0
2012-03-27 09:30:00,44.39,44.5,44.33,44.45,206300.0,39.1068,39.2037,39.0539,39.1596,206300.0
2012-03-27 09:35:00,44.45,44.47,44.3,44.42,167000.0,39.1596,39.1773,39.0275,39.1332,167000.0
2012-03-27 09:40:00,44.43,44.45,44.36,44.4,164600.0,39.142,39.1596,39.0803,39.1156,164600.0
2012-03-27 09:45:00,44.4,44.45,44.39,44.43,90000.0,39.1156,39.1596,39.1068,39.142,90000.0
2012-03-27 09:50:00,44.42,44.42,44.35,44.36,132500.0,39.1332,39.1332,39.0715,39.0803,132500.0
2012-03-27 09:55:00,44.36,44.37,44.25,44.25,142400.0,39.0803,39.0892,38.9834,38.9834,142400.0
2012-03-27 10:00:00,44.25,44.3,44.25,44.3,211300.0,38.9834,39.0275,38.9834,39.0275,211300.0
2012-03-27 10:05:00,44.29,44.3,44.22,44.29,202100.0,39.0187,39.0275,38.957,39.0187,202100.0
2012-03-27 10:10:00,44.29,44.34,44.28,44.31,97000.0,39.0187,39.0627,39.0099,39.0363,97000.0
2012-03-27 10:15:00,44.32,44.32,44.27,44.3,139900.0,39.0451,39.0451,39.0011,39.0275,139900.0
2012-03-27 10:20:00,44.29,44.29,44.21,44.25,70700.0,39.0187,39.0187,38.9482,38.9834,70700.0
2012-03-27 10:25:00,44.25,44.26,44.19,44.25,113300.0,38.9834,38.9923,38.9306,38.9834,113300.0
2012-03-27 10:30:00,44.26,44.26,44.18,44.2,116700.0,38.9923,38.9923,38.9218,38.9394,116700.0
2012-03-27 10:35:00,44.2,44.25,44.17,44.18,103800.0,38.9394,38.9834,38.913,38.9218,103800.0
2012-03-27 10:40:00,44.18,44.22,44.16,44.21,70700.0,38.9218,38.957,38.9042,38.9482,70700.0
2012-03-27 10:45:00,44.22,44.26,44.2,44.25,296200.0,38.957,38.9923,38.9394,38.9834,296200.0
2012-03-27 10:50:00,44.24,44.25,44.21,44.21,150600.0,38.9746,38.9834,38.9482,38.9482,150600.0
2012-03-27 10:55:00,44.21,44.23,44.18,44.2,111700.0,38.9482,38.9658,38.9218,38.9394,111700.0
2012-03-27 11:00:00,44.2,44.2,44.14,44.14,84600.0,38.9394,38.9394,38.8865,38.8865,84600.0
2012-03-27 11:05:00,44.14,44.15,44.09,44.11,92300.0,38.8865,38.8953,38.8425,38.8601,92300.0
2012-03-27 11:10:00,44.11,44.16,44.1,44.12,91600.0,38.8601,38.9042,38.8513,38.8689,91600.0
2012-03-27 11:15:00,44.13,44.16,44.12,44.15,84900.0,38.8777,38.9042,38.8689,38.8953,84900.0
2012-03-27 11:20:00,44.15,44.21,44.15,44.2,46300.0,38.8953,38.9482,38.8953,38.9394,46300.0
2012-03-27 11:25:00,44.21,44.24,44.19,44.2,59400.0,38.9482,38.9746,38.9306,38.9394,59400.0
2012-03-27 11:30:00,44.2,44.24,44.19,44.23,73800.0,38.9394,38.9746,38.9306,38.9658,73800.0
2012-03-27 11:35:00,44.24,44.24,44.17,44.18,54500.0,38.9746,38.9746,38.913,38.9218,54500.0
2012-03-27 11:40:00,44.18,44.18,44.15,44.17,46700.0,38.9218,38.9218,38.8953,38.913,46700.0
2012-03-27 11:45:00,44.17,44.21,44.14,44.21,150900.0,38.913,38.9482,38.8865,38.9482,150900.0
2012-03-27 11:50:00,44.21,44.26,44.21,44.26,31800.0,38.9482,38.9923,38.9482,38.9923,31800.0
2012-03-27 11:55:00,44.26,44.26,44.22,44.22,41200.0,38.9923,38.9923,38.957,38.957,41200.0
2012-03-27 12:00:00,44.22,44.27,44.22,44.27,139000.0,38.957,39.0011,38.957,39.0011,139000.0
2012-03-27 12:05:00,44.27,44.3,44.27,44.3,38000.0,39.0011,39.0275,39.0011,39.0275,38000.0
2012-03-27 12:10:00,44.3,44.32,44.3,44.3,50600.0,39.0275,39.0451,39.0275,39.0275,50600.0
2012-03-27 12:15:00,44.3,44.37,44.3,44.36,64900.0,39.0275,39.0892,39.0275,39.0803,64900.0
2012-03-27 12:20:00,44.36,44.36,44.34,44.35,34400.0,39.0803,39.0803,39.0627,39.0715,34400.0
2012-03-27 12:25:00,44.35,44.36,44.28,44.28,52200.0,39.0715,39.0803,39.0099,39.0099,52200.0
2012-03-27 12:30:00,44.28,44.28,44.26,44.26,27900.0,39.0099,39.0099,38.9923,38.9923,27900.0
2012-03-27 12:35:00,44.27,44.27,44.22,44.22,75900.0,39.0011,39.0011,38.957,38.957,75900.0
2012-03-27 12:40:00,44.22,44.23,44.19,44.2,52200.0,38.957,38.9658,38.9306,38.9394,52200.0
2012-03-27 12:45:00,44.19,44.2,44.19,44.2,16300.0,38.9306,38.9394,38.9306,38.9394,16300.0
2012-03-27 12:50:00,44.2,44.2,44.16,44.16,57600.0,38.9394,38.9394,38.9042,38.9042,57600.0
2012-03-27 12:55:00,44.17,44.22,44.16,44.22,111300.0,38.913,38.957,38.9042,38.957,111300.0
2012-03-27 13:00:00,44.21,44.24,44.2,44.22,74600.0,38.9482,38.9746,38.9394,38.957,74600.0
2012-03-27 13:05:00,44.22,44.23,44.21,44.22,26900.0,38.957,38.9658,38.9482,38.957,26900.0
2012-03-27 13:10:00,44.21,44.22,44.18,44.18,36200.0,38.9482,38.957,38.9218,38.9218,36200.0
2012-03-27 13:15:00,44.18,44.19,44.12,44.12,117300.0,38.9218,38.9306,38.8689,38.8689,117300.0
2012-03-27 13:20:00,44.12,44.13,44.11,44.11,259300.0,38.8689,38.8777,38.8601,38.8601,259300.0
2012-03-27 13:25:00,44.11,44.16,44.11,44.16,91800.0,38.8601,38.9042,38.8601,38.9042,91800.0
2012-03-27 13:30:00,44.16,44.16,44.13,44.13,52500.0,38.9042,38.9042,38.8777,38.8777,52500.0
2012-03-27 13:35:00,44.13,44.15,44.12,44.13,106600.0,38.8777,38.8953,38.8689,38.8777,106600.0
2012-03-27 13:40:00,44.12,44.18,44.12,44.18,128700.0,38.8689,38.9218,38.8689,38.9218,128700.0
2012-03-27 13:45:00,44.18,44.2,44.17,44.2,65700.0,38.9218,38.9394,38.913,38.9394,65700.0
2012-03-27 13:50:00,44.2,44.26,44.19,44.25,116000.0,38.9394,38.9923,38.9306,38.9834,116000.0
2012-03-27 13:55:00,44.25,44.28,44.25,44.28,82700.0,38.9834,39.0099,38.9834,39.0099,82700.0
2012-03-27 14:00:00,44.28,44.28,44.23,44.24,65000.0,39.0099,39.0099,38.9658,38.9746,65000.0
2012-03-27 14:05:00,44.24,44.24,44.2,44.21,53700.0,38.9746,38.9746,38.9394,38.9482,53700.0
2012-03-27 14:10:00,44.22,44.27,44.21,44.26,135900.0,38.957,39.0011,38.9482,38.9923,135900.0
2012-03-27 14:15:00,44.27,44.27,44.2,44.2,87600.0,39.0011,39.0011,38.9394,38.9394,87600.0
2012-03-27 14:20:00,44.2,44.21,44.17,44.19,54900.0,38.9394,38.9482,38.913,38.9306,54900.0
2012-03-27 14:25:00,44.19,44.22,44.19,44.21,39800.0,38.9306,38.957,38.9306,38.9482,39800.0
2012-03-27 14:30:00,44.21,44.24,44.19,44.24,128500.0,38.9482,38.9746,38.9306,38.9746,128500.0
2012-03-27 14:35:00,44.24,44.27,44.23,44.25,76500.0,38.9746,39.0011,38.9658,38.9834,76500.0
2012-03-27 14:40:00,44.24,44.27,44.23,44.27,113200.0,38.9746,39.0011,38.9658,39.0011,113200.0
2012-03-27 14:45:00,44.27,44.27,44.23,44.25,71800.0,39.0011,39.0011,38.9658,38.9834,71800.0
2012-03-27 14:50:00,44.24,44.26,44.22,44.23,119500.0,38.9746,38.9923,38.957,38.9658,119500.0
2012-03-27 14:55:00,44.22,44.25,44.21,44.23,108600.0,38.957,38.9834,38.9482,38.9658,108600.0
2012-03-27 15:00:00,44.23,44.24,44.19,44.23,116600.0,38.9658,38.9746,38.9306,38.9658,116600.0
2012-03-27 15:05:00,44.23,44.29,44.22,44.26,121900.0,38.9658,39.0187,38.957,38.9923,121900.0
2012-03-27 15:10:00,44.26,44.27,44.21,44.25,135200.0,38.9923,39.0011,38.9482,38.9834,135200.0
2012-03-27 15:15:00,44.24,44.27,44.22,44.27,134700.0,38.9746,39.0011,38.957,39.0011,134700.0
2012-03-27 15:20:00,44.27,44.27,44.2,44.23,146200.0,39.0011,39.0011,38.9394,38.9658,146200.0
2012-03-27 15:25:00,44.24,44.25,44.23,44.24,50600.0,38.9746,38.9834,38.9658,38.9746,50600.0
2012-03-27 15:30:00,44.25,44.26,44.23,44.24,222800.0,38.9834,38.9923,38.9658,38.9746,222800.0
2012-03-27 15:35:00,44.25,44.25,44.2,44.22,207400.0,38.9834,38.9834,38.9394,38.957,207400.0
2012-03-27 15:40:00,44.21,44.25,44.21,44.23,138000.0,38.9482,38.9834,38.9482,38.9658,138000.0
2012-03-27 15:45:00,44.23,44.23,44.16,44.21,333600.0,38.9658,38.9658,38.9042,38.9482,333600.0
2012-03-27 15:50:00,44.2,44.21,44.15,44.2,246600.0,38.9394,38.9482,38.8953,38.9394,246600.0
2012-03-27 15:55:00,44.2,44.21,44.15,44.16,459500.0,38.9394,38.9482,38.8953,38.9042,459500.0
2012-03-28 09:30:00,44.04,44.13,44.04,44.09,163400.0,38.7984,38.8777,38.7984,38.8425,163400.0
2012-03-28 09:35:00,44.1,44.12,44.05,44.07,116900.0,38.8513,38.8689,38.8072,38.8249,116900.0
2012-03-28 09:40:00,44.06,44.07,44.02,44.04,113100.0,38.8161,38.8249,38.7808,38.7984,113100.0
2012-03-28 09:45:00,44.03,44.07,44.03,44.05,106800.0,38.7896,38.8249,38.7896,38.8072,106800.0
2012-03-28 09:50:00,44.05,44.08,44.0,44.04,81200.0,38.8072,38.8337,38.7632,38.7984,81200.0
2012-03-28 09:55:00,44.04,44.06,43.99,44.05,112100.0,38.7984,38.8161,38.7544,38.8072,112100.0
2012-03-28 10:00:00,44.05,44.12,44.05,44.12,53800.0,38.8072,38.8689,38.8072,38.8689,53800.0
2012-03-28 10:05:00,44.12,44.15,44.1,44.13,38300.0,38.8689,38.8953,38.8513,38.8777,38300.0
2012-03-28 10:10:00,44.13,44.14,44.09,44.13,39900.0,38.8777,38.8865,38.8425,38.8777,39900.0
2012-03-28 10:15:00,44.13,44.13,44.05,44.05,47400.0,38.8777,38.8777,38.8072,38.8072,47400.0
2012-03-28 10:20:00,44.05,44.12,44.04,44.12,152000.0,38.8072,38.8689,38.7984,38.8689,152000.0
2012-03-28 10:25:00,44.12,44.12,44.02,44.06,89800.0,38.8689,38.8689,38.7808,38.8161,89800.0
2012-03-28 10:30:00,44.05,44.05,43.9,43.95,68500.0,38.8072,38.8072,38.6751,38.7191,68500.0
2012-03-28 10:35:00,43.95,44.02,43.94,44.02,75800.0,38.7191,38.7808,38.7103,38.7808,75800.0
2012-03-28 10:40:00,44.02,44.03,43.95,43.99,55600.0,38.7808,38.7896,38.7191,38.7544,55600.0
2012-03-28 10:45:00,43.98,44.0,43.84,43.84,346900.0,38.7456,38.7632,38.6222,38.6222,346900.0
2012-03-28 10:50:00,43.85,43.94,43.84,43.94,158800.0,38.631,38.7103,38.6222,38.7103,158800.0
2012-03-28 10:55:00,43.94,43.97,43.91,43.97,112000.0,38.7103,38.7368,38.6839,38.7368,112000.0
2012-03-28 11:00:00,43.97,43.98,43.91,43.93,269500.0,38.7368,38.7456,38.6839,38.7015,269500.0
2012-03-28 11:05:00,43.93,43.99,43.93,43.96,127900.0,38.7015,38.7544,38.7015,38.728,127900.0
2012-03-28 11:10:00,43.97,44.04,43.95,44.03,67500.0,38.7368,38.7984,38.7191,38.7896,67500.0
2012-03-28 11:15:00,44.03,44.08,44.02,44.08,37000.0,38.7896,38.8337,38.7808,38.8337,37000.0
2012-03-28 11:20:00,44.08,44.12,44.07,44.11,148000.0,38.8337,38.8689,38.8249,38.8601,148000.0
2012-03-28 11:25:00,44.11,44.14,44.11,44.11,56100.0,38.8601,38.8865,38.8601,38.8601,56100.0
2012-03-28 11:30:00,44.11,44.12,44.02,44.02,66600.0,38.8601,38.8689,38.7808,38.7808,66600.0
2012-03-28 11:35:00,44.02,44.04,44.01,44.04,46900.0,38.7808,38.7984,38.772,38.7984,46900.0
2012-03-28 11:40:00,44.04,44.08,44.03,44.04,45000.0,38.7984,38.8337,38.7896,38.7984,45000.0
2012-03-28 11:45:00,44.04,44.04,43.94,43.95,86700.0,38.7984,38.7984,38.7103,38.7191,86700.0
2012-03-28 11:50:00,43.95,43.95,43.85,43.87,111900.0,38.7191,38.7191,38.631,38.6487,111900.0
2012-03-28 11:55:00,43.87,43.87,43.79,43.85,85700.0,38.6487,38.6487,38.5782,38.631,85700.0
2012-03-28 12:00:00,43.85,43.86,43.82,43.82,61000.0,38.631,38.6399,38.6046,38.6046,61000.0
2012-03-28 12:05:00,43.82,43.82,43.77,43.78,98800.0,38.6046,38.6046,38.5606,38.5694,98800.0
2012-03-28 12:10:00,43.78,43.82,43.77,43.81,31000.0,38.5694,38.6046,38.5606,38.5958,31000.0
2012-03-28 12:15:00,43.82,43.91,43.82,43.85,78300.0,38.6046,38.6839,38.6046,38.631,78300.0
2012-03-28 12:20:00,43.86,43.86,43.83,43.83,9000.0,38.6399,38.6399,38.6134,38.6134,9000.0
2012-03-28 12:25:00,43.83,43.85,43.81,43.85,35200.0,38.6134,38.631,38.5958,38.631,35200.0
2012-03-28 12:30:00,43.84,43.85,43.78,43.78,43800.0,38.6222,38.631,38.5694,38.5694,43800.0
2012-03-28 12:35:00,43.78,43.79,43.74,43.75,50200.0,38.5694,38.5782,38.5341,38.543,50200.0
2012-03-28 12:40:00,43.76,43.77,43.73,43.73,38300.0,38.5518,38.5606,38.5253,38.5253,38300.0
2012-03-28 12:45:00,43.74,43.76,43.73,43.75,33100.0,38.5341,38.5518,38.5253,38.543,33100.0
2012-03-28 12:50:00,43.75,43.76,43.7,43.71,54100.0,38.543,38.5518,38.4989,38.5077,54100.0
2012-03-28 12:55:00,43.7,43.74,43.69,43.72,63000.0,38.4989,38.5341,38.4901,38.5165,63000.0
2012-03-28 13:00:00,43.72,43.76,43.71,43.75,35200.0,38.5165,38.5518,38.5077,38.543,35200.0
2012-03-28 13:05:00,43.75,43.75,43.67,43.69,58300.0,38.543,38.543,38.4725,38.4901,58300.0
2012-03-28 13:10:00,43.69,43.7,43.59,43.61,117700.0,38.4901,38.4989,38.402,38.4196,117700.0
2012-03-28 13:15:00,43.61,43.67,43.61,43.66,30900.0,38.4196,38.4725,38.4196,38.4637,30900.0
2012-03-28 13:20:00,43.67,43.7,43.62,43.65,82000.0,38.4725,38.4989,38.4284,38.4549,82000.0
2012-03-28 13:25:00,43.65,43.68,43.64,43.65,54300.0,38.4549,38.4813,38.446,38.4549,54300.0
2012-03-28 13:30:00,43.65,43.65,43.58,43.59,32500.0,38.4549,38.4549,38.3932,38.402,32500.0
2012-03-28 13:35:00,43.58,43.62,43.55,43.62,32800.0,38.3932,38.4284,38.3668,38.4284,32800.0
2012-03-28 13:40:00,43.61,43.64,43.61,43.61,44200.0,38.4196,38.446,38.4196,38.4196,44200.0
2012-03-28 13:45:00,43.61,43.62,43.55,43.55,30700.0,38.4196,38.4284,38.3668,38.3668,30700.0
2012-03-28 13:50:00,43.55,43.57,43.51,43.52,76700.0,38.3668,38.3844,38.3315,38.3403,76700.0
2012-03-28 13:55:00,43.54,43.58,43.54,43.57,52800.0,38.3579,38.3932,38.3579,38.3844,52800.0
2012-03-28 14:00:00,43.58,43.58,43.5,43.51,46400.0,38.3932,38.3932,38.3227,38.3315,46400.0
2012-03-28 14:05:00,43.51,43.52,43.45,43.46,83600.0,38.3315,38.3403,38.2787,38.2875,83600.0
2012-03-28 14:10:00,43.47,43.47,43.41,43.45,92300.0,38.2963,38.2963,38.2434,38.2787,92300.0
2012-03-28 14:15:00,43.46,43.48,43.42,43.43,66000.0,38.2875,38.3051,38.2522,38.261,66000.0
2012-03-28 14:20:00,43.43,43.43,43.38,43.43,96400.0,38.261,38.261,38.217,38.261,96400.0
2012-03-28 14:25:00,43.43,43.43,43.38,43.41,105100.0,38.261,38.261,38.217,38.2434,105100.0
2012-03-28 14:30:00,43.41,43.47,43.41,43.47,75800.0,38.2434,38.2963,38.2434,38.2963,75800.0
2012-03-28 14:35:00,43.47,43.51,43.26,43.3,1112700.0,38.2963,38.3315,38.1113,38.1465,1112700.0
2012-03-28 14:40:00,43.3,43.37,43.29,43.37,349800.0,38.1465,38.2082,38.1377,38.2082,349800.0
2012-03-28 14:45:00,43.38,43.42,43.36,43.4,153500.0,38.217,38.2522,38.1994,38.2346,153500.0
2012-03-28 14:50:00,43.4,43.47,43.4,43.46,149600.0,38.2346,38.2963,38.2346,38.2875,149600.0
2012-03-28 14:55:00,43.46,43.56,43.45,43.48,133900.0,38.2875,38.3756,38.2787,38.3051,133900.0
2012-03-28 15:00:00,43.49,43.54,43.48,43.48,49700.0,38.3139,38.3579,38.3051,38.3051,49700.0
2012-03-28 15:05:00,43.48,43.49,43.46,43.46,37800.0,38.3051,38.3139,38.2875,38.2875,37800.0
2012-03-28 15:10:00,43.47,43.52,43.46,43.48,83100.0,38.2963,38.3403,38.2875,38.3051,83100.0
2012-03-28 15:15:00,43.48,43.5,43.44,43.44,112200.0,38.3051,38.3227,38.2698,38.2698,112200.0
2012-03-28 15:20:00,43.44,43.46,43.43,43.45,51700.0,38.2698,38.2875,38.261,38.2787,51700.0
2012-03-28 15:25:00,43.46,43.46,43.37,43.41,88500.0,38.2875,38.2875,38.2082,38.2434,88500.0
2012-03-28 15:30:00,43.4,43.49,43.39,43.49,84900.0,38.2346,38.3139,38.2258,38.3139,84900.0
2012-03-28 15:35:00,43.49,43.49,43.39,43.48,191400.0,38.3139,38.3139,38.2258,38.3051,191400.0
2012-03-28 15:40:00,43.48,43.56,43.46,43.54,229200.0,38.3051,38.3756,38.2875,38.3579,229200.0
2012-03-28 15:45:00,43.55,43.57,43.5,43.54,228300.0,38.3668,38.3844,38.3227,38.3579,228300.0
2012-03-28 15:50:00,43.54,43.54,43.45,43.48,209000.0,38.3579,38.3579,38.2787,38.3051,209000.0
2012-03-28 15:55:00,43.48,43.55,43.48,43.55,501600.0,38.3051,38.3668,38.3051,38.3668,501600.0
2012-03-29 09:30:00,43.2,43.27,43.02,43.09,253900.0,38.0584,38.1201,37.8998,37.9615,253900.0
2012-03-29 09:35:00,43.09,43.13,43.06,43.07,92400.0,37.9615,37.9967,37.9351,37.9439,92400.0
2012-03-29 09:40:00,43.07,43.11,43.04,43.06,55700.0,37.9439,37.9791,37.9175,37.9351,55700.0
2012-03-29 09:45:00,43.06,43.18,43.03,43.14,125200.0,37.9351,38.0408,37.9086,38.0056,125200.0
2012-03-29 09:50:00,43.13,43.13,43.03,43.05,159100.0,37.9967,37.9967,37.9086,37.9263,159100.0
2012-03-29 09:55:00,43.04,43.04,42.54,42.73,766300.0,37.9175,37.9175,37.477,37.6443,766300.0
2012-03-29 10:00:00,42.7,42.8,42.7,42.8,195800.0,37.6179,37.706,37.6179,37.706,195800.0
2012-03-29 10:05:00,42.8,42.84,42.78,42.84,114200.0,37.706,37.7413,37.6884,37.7413,114200.0
2012-03-29 10:10:00,42.82,42.85,42.75,42.76,63500.0,37.7236,37.7501,37.662,37.6708,63500.0
2012-03-29 10:15:00,42.76,42.77,42.64,42.65,105200.0,37.6708,37.6796,37.5651,37.5739,105200.0
2012-03-29 10:20:00,42.65,42.68,42.62,42.63,134000.0,37.5739,37.6003,37.5474,37.5563,134000.0
2012-03-29 10:25:00,42.63,42.65,42.56,42.56,128400.0,37.5563,37.5739,37.4946,37.4946,128400.0
2012-03-29 10:30:00,42.56,42.6,42.52,42.57,116400.0,37.4946,37.5298,37.4593,37.5034,116400.0
2012-03-29 10:35:00,42.57,42.6,42.54,42.58,44400.0,37.5034,37.5298,37.477,37.5122,44400.0
2012-03-29 10:40:00,42.59,42.63,42.58,42.63,114600.0,37.521,37.5563,37.5122,37.5563,114600.0
2012-03-29 10:45:00,42.63,42.66,42.56,42.59,137200.0,37.5563,37.5827,37.4946,37.521,137200.0
2012-03-29 10:50:00,42.59,42.61,42.56,42.58,61400.0,37.521,37.5386,37.4946,37.5122,61400.0
2012-03-29 10:55:00,42.58,42.58,42.53,42.55,131400.0,37.5122,37.5122,37.4682,37.4858,131400.0
2012-03-29 11:00:00,42.56,42.56,42.48,42.56,221900.0,37.4946,37.4946,37.4241,37.4946,221900.0
2012-03-29 11:05:00,42.57,42.6,42.52,42.52,181500.0,37.5034,37.5298,37.4593,37.4593,181500.0
2012-03-29 11:10:00,42.52,42.53,42.49,42.5,115800.0,37.4593,37.4682,37.4329,37.4417,115800.0
2012-03-29 11:15:00,42.5,42.52,42.47,42.5,99600.0,37.4417,37.4593,37.4153,37.4417,99600.0
2012-03-29 11:20:00,42.5,42.5,42.45,42.46,113500.0,37.4417,37.4417,37.3977,37.4065,113500.0
2012-03-29 11:25:00,42.46,42.49,42.37,42.37,124400.0,37.4065,37.4329,37.3272,37.3272,124400.0
2012-03-29 11:30:00,42.38,42.46,42.37,42.4,119000.0,37.336,37.4065,37.3272,37.3536,119000.0
2012-03-29 11:35:00,42.4,42.44,42.36,42.43,119800.0,37.3536,37.3889,37.3184,37.3801,119800.0
2012-03-29 11:40:00,42.43,42.51,42.43,42.43,89500.0,37.3801,37.4505,37.3801,37.3801,89500.0
2012-03-29 11:45:00,42.43,42.5,42.43,42.44,136200.0,37.3801,37.4417,37.3801,37.3889,136200.0
2012-03-29 11:50:00,42.44,42.45,42.33,42.36,99800.0,37.3889,37.3977,37.292,37.3184,99800.0
2012-03-29 11:55:00,42.36,42.39,42.33,42.38,88100.0,37.3184,37.3448,37.292,37.336,88100.0
2012-03-29 12:00:00,42.38,42.43,42.37,42.4,81600.0,37.336,37.3801,37.3272,37.3536,81600.0
2012-03-29 12:05:00,42.4,42.43,42.39,42.4,126400.0,37.3536,37.3801,37.3448,37.3536,126400.0
2012-03-29 12:10:00,42.41,42.42,42.37,42.4,74500.0,37.3624,37.3712,37.3272,37.3536,74500.0
2012-03-29 12:15:00,42.4,42.41,42.39,42.4,51800.0,37.3536,37.3624,37.3448,37.3536,51800.0
2012-03-29 12:20:00,42.4,42.41,42.33,42.35,137100.0,37.3536,37.3624,37.292,37.3096,137100.0
2012-03-29 12:25:00,42.35,42.42,42.3,42.4,90500.0,37.3096,37.3712,37.2655,37.3536,90500.0
2012-03-29 12:30:00,42.4,42.47,42.38,42.38,117000.0,37.3536,37.4153,37.336,37.336,117000.0
2012-03-29 12:35:00,42.38,42.44,42.35,42.43,59600.0,37.336,37.3889,37.3096,37.3801,59600.0
2012-03-29 12:40:00,42.43,42.43,42.39,42.4,31200.0,37.3801,37.3801,37.3448,37.3536,31200.0
2012-03-29 12:45:00,42.39,42.42,42.37,42.4,108000.0,37.3448,37.3712,37.3272,37.3536,108000.0
2012-03-29 12:50:00,42.4,42.48,42.4,42.47,52900.0,37.3536,37.4241,37.3536,37.4153,52900.0
2012-03-29 12:55:00,42.47,42.48,42.43,42.43,65700.0,37.4153,37.4241,37.3801,37.3801,65700.0
2012-03-29 13:00:00,42.43,42.45,42.4,42.42,107900.0,37.3801,37.3977,37.3536,37.3712,107900.0
2012-03-29 13:05:00,42.42,42.49,42.41,42.48,82600.0,37.3712,37.4329,37.3624,37.4241,82600.0
2012-03-29 13:10:00,42.48,42.48,42.42,42.42,56100.0,37.4241,37.4241,37.3712,37.3712,56100.0
2012-03-29 13:15:00,42.43,42.46,42.42,42.43,33300.0,37.3801,37.4065,37.3712,37.3801,33300.0
2012-03-29 13:20:00,42.44,42.49,42.42,42.44,67700.0,37.3889,37.4329,37.3712,37.3889,67700.0
2012-03-29 13:25:00,42.44,42.46,42.41,42.46,107100.0,37.3889,37.4065,37.3624,37.4065,107100.0
2012-03-29 13:30:00,42.46,42.5,42.46,42.48,86800.0,37.4065,37.4417,37.4065,37.4241,86800.0
2012-03-29 13:35:00,42.48,42.54,42.47,42.53,108200.0,37.4241,37.477,37.4153,37.4682,108200.0
2012-03-29 13:40:00,42.53,42.57,42.49,42.5,84700.0,37.4682,37.5034,37.4329,37.4417,84700.0
2012-03-29 13:45:00,42.5,42.52,42.41,42.42,121500.0,37.4417,37.4593,37.3624,37.3712,121500.0
2012-03-29 13:50:00,42.43,42.5,42.36,42.43,322300.0,37.3801,37.4417,37.3184,37.3801,322300.0
2012-03-29 13:55:00,42.43,42.49,42.43,42.47,38100.0,37.3801,37.4329,37.3801,37.4153,38100.0
2012-03-29 14:00:00,42.47,42.58,42.47,42.54,78100.0,37.4153,37.5122,37.4153,37.477,78100.0
2012-03-29 14:05:00,42.54,42.55,42.47,42.53,108100.0,37.477,37.4858,37.4153,37.4682,108100.0
2012-03-29 14:10:00,42.53,42.54,42.49,42.53,59300.0,37.4682,37.477,37.4329,37.4682,59300.0
2012-03-29 14:15:00,42.53,42.62,42.52,42.62,76600.0,37.4682,37.5474,37.4593,37.5474,76600.0
2012-03-29 14:20:00,42.63,42.65,42.59,42.59,98600.0,37.5563,37.5739,37.521,37.521,98600.0
2012-03-29 14:25:00,42.59,42.66,42.59,42.64,132300.0,37.521,37.5827,37.521,37.5651,132300.0
2012-03-29 14:30:00,42.63,42.66,42.53,42.56,205800.0,37.5563,37.5827,37.4682,37.4946,205800.0
2012-03-29 14:35:00,42.56,42.64,42.54,42.64,162400.0,37.4946,37.5651,37.477,37.5651,162400.0
2012-03-29 14:40:00,42.64,42.66,42.58,42.66,171900.0,37.5651,37.5827,37.5122,37.5827,171900.0
2012-03-29 14:45:00,42.65,42.72,42.65,42.72,65900.0,37.5739,37.6355,37.5739,37.6355,65900.0
2012-03-29 14:50:00,42.71,42.78,42.71,42.78,63200.0,37.6267,37.6884,37.6267,37.6884,63200.0
2012-03-29 14:55:00,42.78,42.79,42.75,42.78,76200.0,37.6884,37.6972,37.662,37.6884,76200.0
2012-03-29 15:00:00,42.77,42.77,42.68,42.69,96200.0,37.6796,37.6796,37.6003,37.6091,96200.0
2012-03-29 15:05:00,42.69,42.74,42.69,42.74,101900.0,37.6091,37.6532,37.6091,37.6532,101900.0
2012-03-29 15:10:00,42.74,42.89,42.74,42.89,125800.0,37.6532,37.7853,37.6532,37.7853,125800.0
2012-03-29 15:15:00,42.89,42.96,42.88,42.95,98500.0,37.7853,37.847,37.7765,37.8382,98500.0
2012-03-29 15:20:00,42.95,42.96,42.87,42.92,80100.0,37.8382,37.847,37.7677,37.8117,80100.0
2012-03-29 15:25:00,42.91,42.92,42.86,42.87,55700.0,37.8029,37.8117,37.7589,37.7677,55700.0
2012-03-29 15:30:00,42.87,42.96,42.86,42.96,85400.0,37.7677,37.847,37.7589,37.847,85400.0
2012-03-29 15:35:00,42.95,43.02,42.94,42.98,179700.0,37.8382,37.8998,37.8294,37.8646,179700.0
2012-03-29 15:40:00,42.97,43.05,42.97,43.04,143800.0,37.8558,37.9263,37.8558,37.9175,143800.0
2012-03-29 15:45:00,43.04,43.08,42.98,43.01,260500.0,37.9175,37.9527,37.8646,37.891,260500.0
2012-03-29 15:50:00,43.02,43.03,42.98,43.02,199200.0,37.8998,37.9086,37.8646,37.8998,199200.0
2012-03-29 15:55:00,43.01,43.03,42.97,42.99,478200.0,37.891,37.9086,37.8558,37.8734,478200.0
2012-03-30 09:30:00,43.52,43.69,43.5,43.59,290100.0,38.3403,38.4901,38.3227,38.402,290100.0
2012-03-30 09:35:00,43.58,43.59,43.48,43.54,97700.0,38.3932,38.402,38.3051,38.3579,97700.0
2012-03-30 09:40:00,43.55,43.57,43.4,43.49,97900.0,38.3668,38.3844,38.2346,38.3139,97900.0
2012-03-30 09:45:00,43.49,43.5,43.36,43.39,122700.0,38.3139,38.3227,38.1994,38.2258,122700.0
2012-03-30 09:50:00,43.39,43.49,43.36,43.48,77500.0,38.2258,38.3139,38.1994,38.3051,77500.0
2012-03-30 09:55:00,43.48,43.51,43.29,43.29,111500.0,38.3051,38.3315,38.1377,38.1377,111500.0
2012-03-30 10:00:00,43.29,43.33,43.25,43.29,138400.0,38.1377,38.1729,38.1025,38.1377,138400.0
2012-03-30 10:05:00,43.3,43.33,43.28,43.32,81800.0,38.1465,38.1729,38.1289,38.1641,81800.0
2012-03-30 10:10:00,43.31,43.36,43.3,43.36,75000.0,38.1553,38.1994,38.1465,38.1994,75000.0
2012-03-30 10:15:00,43.36,43.36,43.28,43.28,69300.0,38.1994,38.1994,38.1289,38.1289,69300.0
2012-03-30 10:20:00,43.29,43.29,43.19,43.2,74600.0,38.1377,38.1377,38.0496,38.0584,74600.0
2012-03-30 10:25:00,43.2,43.21,43.15,43.17,189100.0,38.0584,38.0672,38.0144,38.032,189100.0
2012-03-30 10:30:00,43.17,43.19,43.15,43.17,95200.0,38.032,38.0496,38.0144,38.032,95200.0
2012-03-30 10:35:00,43.16,43.17,43.1,43.12,84100.0,38.0232,38.032,37.9703,37.9879,84100.0
2012-03-30 10:40:00,43.11,43.16,43.1,43.15,101600.0,37.9791,38.0232,37.9703,38.0144,101600.0
2012-03-30 10:45:00,43.15,43.22,43.14,43.22,135100.0,38.0144,38.076,38.0056,38.076,135100.0
2012-03-30 10:50:00,43.22,43.25,43.18,43.21,182900.0,38.076,38.1025,38.0408,38.0672,182900.0
2012-03-30 10:55:00,43.21,43.3,43.21,43.3,123300.0,38.0672,38.1465,38.0672,38.1465,123300.0
2012-03-30 11:00:00,43.3,43.34,43.3,43.32,105000.0,38.1465,38.1817,38.1465,38.1641,105000.0
2012-03-30 11:05:00,43.31,43.34,43.3,43.3,86300.0,38.1553,38.1817,38.1465,38.1465,86300.0
2012-03-30 11:10:00,43.3,43.36,43.26,43.34,129600.0,38.1465,38.1994,38.1113,38.1817,129600.0
2012-03-30 11:15:00,43.35,43.4,43.35,43.37,72200.0,38.1906,38.2346,38.1906,38.2082,72200.0
2012-03-30 11:20:00,43.37,43.38,43.35,43.38,44400.0,38.2082,38.217,38.1906,38.217,44400.0
2012-03-30 11:25:00,43.38,43.41,43.36,43.4,287100.0,38.217,38.2434,38.1994,38.2346,287100.0
2012-03-30 11:30:00,43.41,43.45,43.4,43.41,112900.0,38.2434,38.2787,38.2346,38.2434,112900.0
2012-03-30 11:35:00,43.41,43.42,43.37,43.42,88000.0,38.2434,38.2522,38.2082,38.2522,88000.0
2012-03-30 11:40:00,43.42,43.47,43.42,43.47,89100.0,38.2522,38.2963,38.2522,38.2963,89100.0
2012-03-30 11:45:00,43.47,43.49,43.46,43.48,46700.0,38.2963,38.3139,38.2875,38.3051,46700.0
2012-03-30 11:50:00,43.48,43.58,43.47,43.54,132800.0,38.3051,38.3932,38.2963,38.3579,132800.0
2012-03-30 11:55:00,43.53,43.54,43.53,43.54,12300.0,38.3491,38.3579,38.3491,38.3579,12300.0
2012-03-30 12:00:00,43.53,43.58,43.53,43.56,75000.0,38.3491,38.3932,38.3491,38.3756,75000.0
2012-03-30 12:05:00,43.56,43.58,43.52,43.54,47600.0,38.3756,38.3932,38.3403,38.3579,47600.0
2012-03-30 12:10:00,43.53,43.54,43.47,43.47,23600.0,38.3491,38.3579,38.2963,38.2963,23600.0
2012-03-30 12:15:00,43.47,43.54,43.47,43.52,98300.0,38.2963,38.3579,38.2963,38.3403,98300.0
2012-03-30 12:20:00,43.53,43.53,43.49,43.51,53600.0,38.3491,38.3491,38.3139,38.3315,53600.0
2012-03-30 12:25:00,43.5,43.51,43.48,43.48,19000.0,38.3227,38.3315,38.3051,38.3051,19000.0
2012-03-30 12:30:00,43.49,43.51,43.47,43.51,27900.0,38.3139,38.3315,38.2963,38.3315,27900.0
2012-03-30 12:35:00,43.51,43.56,43.48,43.56,149000.0,38.3315,38.3756,38.3051,38.3756,149000.0
2012-03-30 12:40:00,43.56,43.58,43.53,43.54,40600.0,38.3756,38.3932,38.3491,38.3579,40600.0
2012-03-30 12:45:00,43.53,43.54,43.51,43.51,30000.0,38.3491,38.3579,38.3315,38.3315,30000.0
2012-03-30 12:50:00,43.52,43.58,43.51,43.57,160000.0,38.3403,38.3932,38.3315,38.3844,160000.0
2012-03-30 12:55:00,43.57,43.58,43.52,43.52,28600.0,38.3844,38.3932,38.3403,38.3403,28600.0
2012-03-30 13:00:00,43.51,43.54,43.51,43.54,15700.0,38.3315,38.3579,38.3315,38.3579,15700.0
2012-03-30 13:05:00,43.54,43.58,43.54,43.58,20500.0,38.3579,38.3932,38.3579,38.3932,20500.0
2012-03-30 13:10:00,43.58,43.6,43.57,43.6,17400.0,38.3932,38.4108,38.3844,38.4108,17400.0
2012-03-30 13:15:00,43.59,43.64,43.59,43.63,69200.0,38.402,38.446,38.402,38.4372,69200.0
2012-03-30 13:20:00,43.64,43.68,43.64,43.66,46800.0,38.446,38.4813,38.446,38.4637,46800.0
2012-03-30 13:25:00,43.66,43.67,43.62,43.64,33500.0,38.4637,38.4725,38.4284,38.446,33500.0
2012-03-30 13:30:00,43.63,43.67,43.62,43.67,33300.0,38.4372,38.4725,38.4284,38.4725,33300.0
2012-03-30 13:35:00,43.67,43.69,43.66,43.66,30800.0,38.4725,38.4901,38.4637,38.4637,30800.0
2012-03-30 13:40:00,43.67,43.67,43.62,43.66,51300.0,38.4725,38.4725,38.4284,38.4637,51300.0
2012-03-30 13:45:00,43.66,43.67,43.64,43.66,47600.0,38.4637,38.4725,38.446,38.4637,47600.0
2012-03-30 13:50:00,43.66,43.67,43.63,43.63,58500.0,38.4637,38.4725,38.4372,38.4372,58500.0
2012-03-30 13:55:00,43.63,43.66,43.63,43.65,33300.0,38.4372,38.4637,38.4372,38.4549,33300.0
2012-03-30 14:00:00,43.64,43.66,43.62,43.66,55600.0,38.446,38.4637,38.4284,38.4637,55600.0
2012-03-30 14:05:00,43.66,43.67,43.64,43.64,24500.0,38.4637,38.4725,38.446,38.446,24500.0
2012-03-30 14:10:00,43.65,43.66,43.64,43.65,57900.0,38.4549,38.4637,38.446,38.4549,57900.0
2012-03-30 14:15:00,43.66,43.66,43.64,43.65,34000.0,38.4637,38.4637,38.446,38.4549,34000.0
2012-03-30 14:20:00,43.64,43.67,43.63,43.65,108900.0,38.446,38.4725,38.4372,38.4549,108900.0
2012-03-30 14:25:00,43.66,43.7,43.63,43.66,201100.0,38.4637,38.4989,38.4372,38.4637,201100.0
2012-03-30 14:30:00,43.66,43.68,43.65,43.66,63300.0,38.4637,38.4813,38.4549,38.4637,63300.0
2012-03-30 14:35:00,43.66,43.69,43.63,43.65,163000.0,38.4637,38.4901,38.4372,38.4549,163000.0
2012-03-30 14:40:00,43.65,43.72,43.65,43.71,100300.0,38.4549,38.5165,38.4549,38.5077,100300.0
2012-03-30 14:45:00,43.72,43.73,43.7,43.7,36400.0,38.5165,38.5253,38.4989,38.4989,36400.0
2012-03-30 14:50:00,43.69,43.72,43.68,43.69,160700.0,38.4901,38.5165,38.4813,38.4901,160700.0
2012-03-30 14:55:00,43.69,43.73,43.68,43.7,106800.0,38.4901,38.5253,38.4813,38.4989,106800.0
2012-03-30 15:00:00,43.7,43.77,43.7,43.74,144100.0,38.4989,38.5606,38.4989,38.5341,144100.0
2012-03-30 15:05:00,43.74,43.75,43.71,43.73,102900.0,38.5341,38.543,38.5077,38.5253,102900.0
2012-03-30 15:10:00,43.73,43.76,43.7,43.76,72700.0,38.5253,38.5518,38.4989,38.5518,72700.0
2012-03-30 15:15:00,43.76,43.82,43.75,43.81,112700.0,38.5518,38.6046,38.543,38.5958,112700.0
2012-03-30 15:20:00,43.8,43.81,43.76,43.76,49300.0,38.587,38.5958,38.5518,38.5518,49300.0
2012-03-30 15:25:00,43.76,43.78,43.73,43.77,87800.0,38.5518,38.5694,38.5253,38.5606,87800.0
2012-03-30 15:30:00,43.77,43.81,43.75,43.81,98200.0,38.5606,38.5958,38.543,38.5958,98200.0
2012-03-30 15:35:00,43.81,43.83,43.8,43.81,115300.0,38.5958,38.6134,38.587,38.5958,115300.0
2012-03-30 15:40:00,43.81,43.85,43.77,43.78,197400.0,38.5958,38.631,38.5606,38.5694,197400.0
2012-03-30 15:45:00,43.78,43.79,43.73,43.76,292800.0,38.5694,38.5782,38.5253,38.5518,292800.0
2012-03-30 15:50:00,43.75,43.78,43.71,43.76,404200.0,38.543,38.5694,38.5077,38.5518,404200.0
2012-03-30 15:55:00,43.76,43.78,43.73,43.75,449100.0,38.5518,38.5694,38.5253,38.543,449100.0
2012-04-02 09:30:00,43.59,43.69,43.43,43.43,194900.0,38.402,38.4901,38.261,38.261,194900.0
2012-04-02 09:35:00,43.43,43.47,43.32,43.44,75600.0,38.261,38.2963,38.1641,38.2698,75600.0
2012-04-02 09:40:00,43.45,43.53,43.41,43.42,64800.0,38.2787,38.3491,38.2434,38.2522,64800.0
2012-04-02 09:45:00,43.42,43.5,43.42,43.47,101100.0,38.2522,38.3227,38.2522,38.2963,101100.0
2012-04-02 09:50:00,43.48,43.59,43.47,43.59,170500.0,38.3051,38.402,38.2963,38.402,170500.0
2012-04-02 09:55:00,43.58,43.6,43.55,43.58,98300.0,38.3932,38.4108,38.3668,38.3932,98300.0
2012-04-02 10:00:00,43.57,43.69,43.57,43.68,135500.0,38.3844,38.4901,38.3844,38.4813,135500.0
2012-04-02 10:05:00,43.68,43.78,43.67,43.76,105100.0,38.4813,38.5694,38.4725,38.5518,105100.0
2012-04-02 10:10:00,43.75,43.8,43.74,43.79,130800.0,38.543,38.587,38.5341,38.5782,130800.0
2012-04-02 10:15:00,43.79,43.84,43.79,43.81,234800.0,38.5782,38.6222,38.5782,38.5958,234800.0
2012-04-02 10:20:00,43.82,43.85,43.78,43.8,86000.0,38.6046,38.631,38.5694,38.587,86000.0
2012-04-02 10:25:00,43.8,43.82,43.76,43.78,80900.0,38.587,38.6046,38.5518,38.5694,80900.0
2012-04-02 10:30:00,43.78,43.8,43.72,43.73,53800.0,38.5694,38.587,38.5165,38.5253,53800.0
2012-04-02 10:35:00,43.72,43.74,43.68,43.71,86800.0,38.5165,38.5341,38.4813,38.5077,86800.0
2012-04-02 10:40:00,43.71,43.72,43.69,43.72,67100.0,38.5077,38.5165,38.4901,38.5165,67100.0
2012-04-02 10:45:00,43.72,43.81,43.71,43.81,74900.0,38.5165,38.5958,38.5077,38.5958,74900.0
2012-04-02 10:50:00,43.8,43.84,43.76,43.79,88000.0,38.587,38.6222,38.5518,38.5782,88000.0
2012-04-02 10:55:00,43.79,43.82,43.74,43.82,81000.0,38.5782,38.6046,38.5341,38.6046,81000.0
2012-04-02 11:00:00,43.82,43.84,43.76,43.79,109200.0,38.6046,38.6222,38.5518,38.5782,109200.0
2012-04-02 11:05:00,43.79,43.88,43.79,43.86,67800.0,38.5782,38.6575,38.5782,38.6399,67800.0
2012-04-02 11:10:00,43.87,43.92,43.87,43.91,80400.0,38.6487,38.6927,38.6487,38.6839,80400.0
2012-04-02 11:15:00,43.9,43.94,43.89,43.89,46500.0,38.6751,38.7103,38.6663,38.6663,46500.0
2012-04-02 11:20:00,43.89,43.9,43.86,43.88,40400.0,38.6663,38.6751,38.6399,38.6575,40400.0
2012-04-02 11:25:00,43.88,43.9,43.85,43.87,193400.0,38.6575,38.6751,38.631,38.6487,193400.0
2012-04-02 11:30:00,43.86,43.89,43.78,43.82,137800.0,38.6399,38.6663,38.5694,38.6046,137800.0
2012-04-02 11:35:00,43.82,43.89,43.82,43.88,47700.0,38.6046,38.6663,38.6046,38.6575,47700.0
2012-04-02 11:40:00,43.87,43.9,43.86,43.9,23300.0,38.6487,38.6751,38.6399,38.6751,23300.0
2012-04-02 11:45:00,43.9,43.95,43.9,43.95,41900.0,38.6751,38.7191,38.6751,38.7191,41900.0
2012-04-02 11:50:00,43.94,43.98,43.93,43.98,53400.0,38.7103,38.7456,38.7015,38.7456,53400.0
2012-04-02 11:55:00,43.98,43.99,43.96,43.97,34000.0,38.7456,38.7544,38.728,38.7368,34000.0
2012-04-02 12:00:00,43.96,43.99,43.95,43.96,75200.0,38.728,38.7544,38.7191,38.728,75200.0
2012-04-02 12:05:00,43.97,44.0,43.95,43.99,91800.0,38.7368,38.7632,38.7191,38.7544,91800.0
2012-04-02 12:10:00,43.99,44.0,43.97,43.97,185200.0,38.7544,38.7632,38.7368,38.7368,185200.0
2012-04-02 12:15:00,43.97,43.98,43.96,43.98,39800.0,38.7368,38.7456,38.728,38.7456,39800.0
2012-04-02 12:20:00,43.97,43.98,43.94,43.95,61600.0,38.7368,38.7456,38.7103,38.7191,61600.0
2012-04-02 12:25:00,43.96,43.98,43.93,43.94,62500.0,38.728,38.7456,38.7015,38.7103,62500.0
2012-04-02 12:30:00,43.94,43.95,43.88,43.91,82700.0,38.7103,38.7191,38.6575,38.6839,82700.0
2012-04-02 12:35:00,43.91,43.96,43.91,43.94,71700.0,38.6839,38.728,38.6839,38.7103,71700.0
2012-04-02 12:40:00,43.94,43.98,43.94,43.95,42700.0,38.7103,38.7456,38.7103,38.7191,42700.0
2012-04-02 12:45:00,43.95,43.97,43.91,43.92,69600.0,38.7191,38.7368,38.6839,38.6927,69600.0
2012-04-02 12:50:00,43.91,43.93,43.88,43.91,95900.0,38.6839,38.7015,38.6575,38.6839,95900.0
2012-04-02 12:55:00,43.91,43.91,43.88,43.89,56100.0,38.6839,38.6839,38.6575,38.6663,56100.0
2012-04-02 13:00:00,43.9,43.9,43.86,43.86,60000.0,38.6751,38.6751,38.6399,38.6399,60000.0
2012-04-02 13:05:00,43.86,43.88,43.85,43.86,60900.0,38.6399,38.6575,38.631,38.6399,60900.0
2012-04-02 13:10:00,43.86,43.9,43.85,43.9,67300.0,38.6399,38.6751,38.631,38.6751,67300.0
2012-04-02 13:15:00,43.9,43.9,43.87,43.88,125300.0,38.6751,38.6751,38.6487,38.6575,125300.0
2012-04-02 13:20:00,43.89,43.93,43.88,43.91,65200.0,38.6663,38.7015,38.6575,38.6839,65200.0
2012-04-02 13:25:00,43.91,43.93,43.87,43.91,45500.0,38.6839,38.7015,38.6487,38.6839,45500.0
2012-04-02 13:30:00,43.91,43.95,43.9,43.94,39600.0,38.6839,38.7191,38.6751,38.7103,39600.0
2012-04-02 13:35:00,43.93,43.95,43.91,43.95,35800.0,38.7015,38.7191,38.6839,38.7191,35800.0
2012-04-02 13:40:00,43.94,43.97,43.94,43.97,107200.0,38.7103,38.7368,38.7103,38.7368,107200.0
2012-04-02 13:45:00,43.97,43.98,43.95,43.97,36900.0,38.7368,38.7456,38.7191,38.7368,36900.0
2012-04-02 13:50:00,43.96,43.97,43.95,43.95,27400.0,38.728,38.7368,38.7191,38.7191,27400.0
2012-04-02 13:55:00,43.96,43.97,43.95,43.95,37000.0,38.728,38.7368,38.7191,38.7191,37000.0
2012-04-02 14:00:00,43.96,43.96,43.9,43.9,37300.0,38.728,38.728,38.6751,38.6751,37300.0
2012-04-02 14:05:00,43.9,43.91,43.83,43.83,87900.0,38.6751,38.6839,38.6134,38.6134,87900.0
2012-04-02 14:10:00,43.84,43.84,43.8,43.81,73800.0,38.6222,38.6222,38.587,38.5958,73800.0
2012-04-02 14:15:00,43.81,43.84,43.8,43.84,70900.0,38.5958,38.6222,38.587,38.6222,70900.0
2012-04-02 14:20:00,43.83,43.87,43.83,43.87,54100.0,38.6134,38.6487,38.6134,38.6487,54100.0
2012-04-02 14:25:00,43.87,43.9,43.86,43.9,41800.0,38.6487,38.6751,38.6399,38.6751,41800.0
2012-04-02 14:30:00,43.9,43.9,43.85,43.9,87900.0,38.6751,38.6751,38.631,38.6751,87900.0
2012-04-02 14:35:00,43.9,43.91,43.89,43.91,84200.0,38.6751,38.6839,38.6663,38.6839,84200.0
2012-04-02 14:40:00,43.91,43.96,43.9,43.96,46900.0,38.6839,38.728,38.6751,38.728,46900.0
2012-04-02 14:45:00,43.96,43.98,43.95,43.98,52100.0,38.728,38.7456,38.7191,38.7456,52100.0
2012-04-02 14:50:00,43.97,43.98,43.92,43.93,74200.0,38.7368,38.7456,38.6927,38.7015,74200.0
2012-04-02 14:55:00,43.93,43.94,43.9,43.93,76200.0,38.7015,38.7103,38.6751,38.7015,76200.0
2012-04-02 15:00:00,43.93,43.95,43.89,43.89,93800.0,38.7015,38.7191,38.6663,38.6663,93800.0
2012-04-02 15:05:00,43.9,43.92,43.88,43.92,55600.0,38.6751,38.6927,38.6575,38.6927,55600.0
2012-04-02 15:10:00,43.92,43.95,43.91,43.95,37500.0,38.6927,38.7191,38.6839,38.7191,37500.0
2012-04-02 15:15:00,43.94,43.96,43.93,43.93,67900.0,38.7103,38.728,38.7015,38.7015,67900.0
2012-04-02 15:20:00,43.93,43.94,43.9,43.9,88000.0,38.7015,38.7103,38.6751,38.6751,88000.0
2012-04-02 15:25:00,43.9,43.92,43.84,43.9,84300.0,38.6751,38.6927,38.6222,38.6751,84300.0
2012-04-02 15:30:00,43.9,43.9,43.85,43.87,107200.0,38.6751,38.6751,38.631,38.6487,107200.0
2012-04-02 15:35:00,43.88,43.88,43.84,43.85,98800.0,38.6575,38.6575,38.6222,38.631,98800.0
2012-04-02 15:40:00,43.86,43.9,43.85,43.88,102200.0,38.6399,38.6751,38.631,38.6575,102200.0
2012-04-02 15:45:00,43.89,43.89,43.81,43.83,172900.0,38.6663,38.6663,38.5958,38.6134,172900.0
2012-04-02 15:50:00,43.84,43.88,43.83,43.85,157800.0,38.6222,38.6575,38.6134,38.631,157800.0
2012-04-02 15:55:00,43.85,43.85,43.79,43.81,470900.0,38.631,38.631,38.5782,38.5958,470900.0
2012-04-03 09:30:00,43.67,43.75,43.58,43.58,112900.0,38.4725,38.543,38.3932,38.3932,112900.0
2012-04-03 09:35:00,43.57,43.66,43.55,43.57,69600.0,38.3844,38.4637,38.3668,38.3844,69600.0
2012-04-03 09:40:00,43.57,43.57,43.46,43.49,52900.0,38.3844,38.3844,38.2875,38.3139,52900.0
2012-04-03 09:45:00,43.48,43.52,43.48,43.48,93900.0,38.3051,38.3403,38.3051,38.3051,93900.0
2012-04-03 09:50:00,43.48,43.51,43.48,43.51,69700.0,38.3051,38.3315,38.3051,38.3315,69700.0
2012-04-03 09:55:00,43.51,43.55,43.46,43.49,119000.0,38.3315,38.3668,38.2875,38.3139,119000.0
2012-04-03 10:00:00,43.49,43.51,43.42,43.48,133800.0,38.3139,38.3315,38.2522,38.3051,133800.0
2012-04-03 10:05:00,43.49,43.5,43.46,43.49,150700.0,38.3139,38.3227,38.2875,38.3139,150700.0
2012-04-03 10:10:00,43.49,43.49,43.38,43.38,111300.0,38.3139,38.3139,38.217,38.217,111300.0
2012-04-03 10:15:00,43.38,43.4,43.3,43.32,89400.0,38.217,38.2346,38.1465,38.1641,89400.0
2012-04-03 10:20:00,43.31,43.46,43.3,43.46,131800.0,38.1553,38.2875,38.1465,38.2875,131800.0
2012-04-03 10:25:00,43.46,43.48,43.41,43.46,133000.0,38.2875,38.3051,38.2434,38.2875,133000.0
2012-04-03 10:30:00,43.45,43.51,43.44,43.48,90100.0,38.2787,38.3315,38.2698,38.3051,90100.0
2012-04-03 10:35:00,43.48,43.53,43.45,43.5,134100.0,38.3051,38.3491,38.2787,38.3227,134100.0
2012-04-03 10:40:00,43.5,43.53,43.5,43.51,68400.0,38.3227,38.3491,38.3227,38.3315,68400.0
2012-04-03 10:45:00,43.51,43.53,43.48,43.49,120600.0,38.3315,38.3491,38.3051,38.3139,120600.0
2012-04-03 10:50:00,43.48,43.52,43.48,43.5,39800.0,38.3051,38.3403,38.3051,38.3227,39800.0
2012-04-03 10:55:00,43.49,43.51,43.46,43.47,52500.0,38.3139,38.3315,38.2875,38.2963,52500.0
2012-04-03 11:00:00,43.47,43.5,43.43,43.44,46100.0,38.2963,38.3227,38.261,38.2698,46100.0
2012-04-03 11:05:00,43.44,43.48,43.43,43.46,34400.0,38.2698,38.3051,38.261,38.2875,34400.0
2012-04-03 11:10:00,43.45,43.45,43.41,43.42,44300.0,38.2787,38.2787,38.2434,38.2522,44300.0
2012-04-03 11:15:00,43.42,43.42,43.38,43.39,53900.0,38.2522,38.2522,38.217,38.2258,53900.0
2012-04-03 11:20:00,43.39,43.4,43.36,43.37,44300.0,38.2258,38.2346,38.1994,38.2082,44300.0
2012-04-03 11:25:00,43.37,43.39,43.35,43.38,70800.0,38.2082,38.2258,38.1906,38.217,70800.0
2012-04-03 11:30:00,43.38,43.38,43.32,43.36,63700.0,38.217,38.217,38.1641,38.1994,63700.0
2012-04-03 11:35:00,43.36,43.37,43.28,43.32,51100.0,38.1994,38.2082,38.1289,38.1641,51100.0
2012-04-03 11:40:00,43.32,43.41,43.31,43.38,88300.0,38.1641,38.2434,38.1553,38.217,88300.0
2012-04-03 11:45:00,43.39,43.42,43.36,43.4,36900.0,38.2258,38.2522,38.1994,38.2346,36900.0
2012-04-03 11:50:00,43.4,43.43,43.4,43.41,45900.0,38.2346,38.261,38.2346,38.2434,45900.0
2012-04-03 11:55:00,43.41,43.43,43.39,43.4,47600.0,38.2434,38.261,38.2258,38.2346,47600.0
2012-04-03 12:00:00,43.4,43.4,43.33,43.35,33000.0,38.2346,38.2346,38.1729,38.1906,33000.0
2012-04-03 12:05:00,43.34,43.34,43.28,43.28,37900.0,38.1817,38.1817,38.1289,38.1289,37900.0
2012-04-03 12:10:00,43.28,43.29,43.25,43.25,85600.0,38.1289,38.1377,38.1025,38.1025,85600.0
2012-04-03 12:15:00,43.25,43.26,43.19,43.21,107000.0,38.1025,38.1113,38.0496,38.0672,107000.0
2012-04-03 12:20:00,43.21,43.22,43.2,43.2,38700.0,38.0672,38.076,38.0584,38.0584,38700.0
2012-04-03 12:25:00,43.2,43.22,43.18,43.19,90900.0,38.0584,38.076,38.0408,38.0496,90900.0
2012-04-03 12:30:00,43.2,43.23,43.19,43.19,74900.0,38.0584,38.0848,38.0496,38.0496,74900.0
2012-04-03 12:35:00,43.19,43.21,43.16,43.17,65900.0,38.0496,38.0672,38.0232,38.032,65900.0
2012-04-03 12:40:00,43.17,43.21,43.17,43.2,26100.0,38.032,38.0672,38.032,38.0584,26100.0
2012-04-03 12:45:00,43.2,43.23,43.2,43.2,53700.0,38.0584,38.0848,38.0584,38.0584,53700.0
2012-04-03 12:50:00,43.2,43.22,43.19,43.2,70500.0,38.0584,38.076,38.0496,38.0584,70500.0
2012-04-03 12:55:00,43.19,43.22,43.19,43.21,23900.0,38.0496,38.076,38.0496,38.0672,23900.0
2012-04-03 13:00:00,43.21,43.22,43.18,43.19,36400.0,38.0672,38.076,38.0408,38.0496,36400.0
2012-04-03 13:05:00,43.19,43.2,43.16,43.16,33100.0,38.0496,38.0584,38.0232,38.0232,33100.0
2012-04-03 13:10:00,43.16,43.17,43.13,43.15,44800.0,38.0232,38.032,37.9967,38.0144,44800.0
2012-04-03 13:15:00,43.15,43.17,43.12,43.15,67100.0,38.0144,38.032,37.9879,38.0144,67100.0
2012-04-03 13:20:00,43.15,43.15,43.12,43.13,67700.0,38.0144,38.0144,37.9879,37.9967,67700.0
2012-04-03 13:25:00,43.13,43.15,43.12,43.14,35000.0,37.9967,38.0144,37.9879,38.0056,35000.0
2012-04-03 13:30:00,43.14,43.19,43.13,43.19,176900.0,38.0056,38.0496,37.9967,38.0496,176900.0
2012-04-03 13:35:00,43.19,43.21,43.18,43.19,34100.0,38.0496,38.0672,38.0408,38.0496,34100.0
2012-04-03 13:40:00,43.19,43.19,43.16,43.16,48400.0,38.0496,38.0496,38.0232,38.0232,48400.0
2012-04-03 13:45:00,43.16,43.21,43.16,43.21,56000.0,38.0232,38.0672,38.0232,38.0672,56000.0
2012-04-03 13:50:00,43.21,43.21,43.19,43.2,49900.0,38.0672,38.0672,38.0496,38.0584,49900.0
2012-04-03 13:55:00,43.2,43.26,43.19,43.24,61000.0,38.0584,38.1113,38.0496,38.0936,61000.0
2012-04-03 14:00:00,43.24,43.25,42.95,42.97,310200.0,38.0936,38.1025,37.8382,37.8558,310200.0
2012-04-03 14:05:00,42.96,43.06,42.96,43.01,138600.0,37.847,37.9351,37.847,37.891,138600.0
2012-04-03 14:10:00,43.02,43.08,42.95,43.06,145300.0,37.8998,37.9527,37.8382,37.9351,145300.0
2012-04-03 14:15:00,43.05,43.11,43.01,43.11,105400.0,37.9263,37.9791,37.891,37.9791,105400.0
2012-04-03 14:20:00,43.11,43.11,43.02,43.07,66500.0,37.9791,37.9791,37.8998,37.9439,66500.0
2012-04-03 14:25:00,43.07,43.21,43.04,43.06,125600.0,37.9439,38.0672,37.9175,37.9351,125600.0
2012-04-03 14:30:00,43.05,43.06,42.99,43.06,80800.0,37.9263,37.9351,37.8734,37.9351,80800.0
2012-04-03 14:35:00,43.05,43.05,42.91,42.93,110800.0,37.9263,37.9263,37.8029,37.8205,110800.0
2012-04-03 14:40:00,42.92,43.02,42.92,43.02,60300.0,37.8117,37.8998,37.8117,37.8998,60300.0
2012-04-03 14:45:00,43.02,43.02,42.96,43.01,69700.0,37.8998,37.8998,37.847,37.891,69700.0
2012-04-03 14:50:00,43.01,43.08,43.01,43.08,93800.0,37.891,37.9527,37.891,37.9527,93800.0
2012-04-03 14:55:00,43.07,43.09,43.02,43.03,90400.0,37.9439,37.9615,37.8998,37.9086,90400.0
2012-04-03 15:00:00,43.03,43.09,43.02,43.09,68500.0,37.9086,37.9615,37.8998,37.9615,68500.0
2012-04-03 15:05:00,43.08,43.15,43.08,43.11,142200.0,37.9527,38.0144,37.9527,37.9791,142200.0
2012-04-03 15:10:00,43.11,43.14,43.09,43.14,63000.0,37.9791,38.0056,37.9615,38.0056,63000.0
2012-04-03 15:15:00,43.14,43.2,43.14,43.19,94000.0,38.0056,38.0584,38.0056,38.0496,94000.0
2012-04-03 15:20:00,43.19,43.19,43.13,43.19,122700.0,38.0496,38.0496,37.9967,38.0496,122700.0
2012-04-03 15:25:00,43.18,43.18,43.05,43.06,115000.0,38.0408,38.0408,37.9263,37.9351,115000.0
2012-04-03 15:30:00,43.06,43.14,43.05,43.12,126900.0,37.9351,38.0056,37.9263,37.9879,126900.0
2012-04-03 15:35:00,43.11,43.14,43.08,43.1,198400.0,37.9791,38.0056,37.9527,37.9703,198400.0
2012-04-03 15:40:00,43.1,43.18,43.07,43.17,138300.0,37.9703,38.0408,37.9439,38.032,138300.0
2012-04-03 15:45:00,43.17,43.27,43.17,43.25,238100.0,38.032,38.1201,38.032,38.1025,238100.0
2012-04-03 15:50:00,43.25,43.28,43.24,43.27,240500.0,38.1025,38.1289,38.0936,38.1201,240500.0
2012-04-03 15:55:00,43.28,43.3,43.24,43.28,479300.0,38.1289,38.1465,38.0936,38.1289,479300.0
2012-04-04 09:30:00,42.9,42.99,42.82,42.85,160300.0,37.7941,37.8734,37.7236,37.7501,160300.0
2012-04-04 09:35:00,42.87,42.87,42.72,42.76,126500.0,37.7677,37.7677,37.6355,37.6708,126500.0
2012-04-04 09:40:00,42.77,42.83,42.75,42.8,95000.0,37.6796,37.7324,37.662,37.706,95000.0
2012-04-04 09:45:00,42.8,42.8,42.63,42.64,176500.0,37.706,37.706,37.5563,37.5651,176500.0
2012-04-04 09:50:00,42.64,42.64,42.54,42.57,191800.0,37.5651,37.5651,37.477,37.5034,191800.0
2012-04-04 09:55:00,42.58,42.73,42.56,42.68,111500.0,37.5122,37.6443,37.4946,37.6003,111500.0
2012-04-04 10:00:00,42.69,42.73,42.64,42.64,288700.0,37.6091,37.6443,37.5651,37.5651,288700.0
2012-04-04 10:05:00,42.64,42.74,42.63,42.68,163400.0,37.5651,37.6532,37.5563,37.6003,163400.0
2012-04-04 10:10:00,42.67,42.73,42.65,42.68,149900.0,37.5915,37.6443,37.5739,37.6003,149900.0
2012-04-04 10:15:00,42.68,42.71,42.65,42.68,202800.0,37.6003,37.6267,37.5739,37.6003,202800.0
2012-04-04 10:20:00,42.68,42.74,42.65,42.7,148900.0,37.6003,37.6532,37.5739,37.6179,148900.0
2012-04-04 10:25:00,42.69,42.69,42.58,42.62,479100.0,37.6091,37.6091,37.5122,37.5474,479100.0
2012-04-04 10:30:00,42.62,42.63,42.51,42.52,188800.0,37.5474,37.5563,37.4505,37.4593,188800.0
2012-04-04 10:35:00,42.53,42.63,42.5,42.61,163500.0,37.4682,37.5563,37.4417,37.5386,163500.0
2012-04-04 10:40:00,42.62,42.64,42.58,42.58,112900.0,37.5474,37.5651,37.5122,37.5122,112900.0
2012-04-04 10:45:00,42.59,42.59,42.52,42.55,109000.0,37.521,37.521,37.4593,37.4858,109000.0
2012-04-04 10:50:00,42.54,42.55,42.48,42.54,77200.0,37.477,37.4858,37.4241,37.477,77200.0
2012-04-04 10:55:00,42.55,42.56,42.52,42.52,58400.0,37.4858,37.4946,37.4593,37.4593,58400.0
2012-04-04 11:00:00,42.52,42.63,42.52,42.59,131500.0,37.4593,37.5563,37.4593,37.521,131500.0
2012-04-04 11:05:00,42.59,42.62,42.55,42.62,120700.0,37.521,37.5474,37.4858,37.5474,120700.0
2012-04-04 11:10:00,42.62,42.63,42.58,42.59,112800.0,37.5474,37.5563,37.5122,37.521,112800.0
2012-04-04 11:15:00,42.59,42.61,42.56,42.58,123400.0,37.521,37.5386,37.4946,37.5122,123400.0
2012-04-04 11:20:00,42.59,42.62,42.56,42.59,135000.0,37.521,37.5474,37.4946,37.521,135000.0
2012-04-04 11:25:00,42.6,42.62,42.52,42.54,77200.0,37.5298,37.5474,37.4593,37.477,77200.0
2012-04-04 11:30:00,42.54,42.58,42.52,42.58,230600.0,37.477,37.5122,37.4593,37.5122,230600.0
2012-04-04 11:35:00,42.58,42.69,42.53,42.67,113500.0,37.5122,37.6091,37.4682,37.5915,113500.0
2012-04-04 11:40:00,42.65,42.67,42.63,42.64,69100.0,37.5739,37.5915,37.5563,37.5651,69100.0
2012-04-04 11:45:00,42.65,42.65,42.59,42.63,53600.0,37.5739,37.5739,37.521,37.5563,53600.0
2012-04-04 11:50:00,42.63,42.66,42.63,42.65,87700.0,37.5563,37.5827,37.5563,37.5739,87700.0
2012-04-04 11:55:00,42.66,42.66,42.59,42.59,81200.0,37.5827,37.5827,37.521,37.521,81200.0
2012-04-04 12:00:00,42.59,42.63,42.59,42.61,89100.0,37.521,37.5563,37.521,37.5386,89100.0
2012-04-04 12:05:00,42.61,42.66,42.58,42.65,68500.0,37.5386,37.5827,37.5122,37.5739,68500.0
2012-04-04 12:10:00,42.64,42.66,42.62,42.64,57400.0,37.5651,37.5827,37.5474,37.5651,57400.0
2012-04-04 12:15:00,42.64,42.67,42.63,42.65,53200.0,37.5651,37.5915,37.5563,37.5739,53200.0
2012-04-04 12:20:00,42.65,42.66,42.63,42.64,44300.0,37.5739,37.5827,37.5563,37.5651,44300.0
2012-04-04 12:25:00,42.64,42.64,42.62,42.63,43600.0,37.5651,37.5651,37.5474,37.5563,43600.0
2012-04-04 12:30:00,42.64,42.64,42.57,42.59,62900.0,37.5651,37.5651,37.5034,37.521,62900.0
2012-04-04 12:35:00,42.6,42.63,42.59,42.61,58300.0,37.5298,37.5563,37.521,37.5386,58300.0
2012-04-04 12:40:00,42.62,42.65,42.57,42.61,49100.0,37.5474,37.5739,37.5034,37.5386,49100.0
2012-04-04 12:45:00,42.6,42.62,42.58,42.62,28900.0,37.5298,37.5474,37.5122,37.5474,28900.0
2012-04-04 12:50:00,42.62,42.66,42.62,42.63,36100.0,37.5474,37.5827,37.5474,37.5563,36100.0
2012-04-04 12:55:00,42.63,42.64,42.61,42.63,24100.0,37.5563,37.5651,37.5386,37.5563,24100.0
2012-04-04 13:00:00,42.64,42.67,42.6,42.6,37900.0,37.5651,37.5915,37.5298,37.5298,37900.0
2012-04-04 13:05:00,42.59,42.61,42.56,42.6,91900.0,37.521,37.5386,37.4946,37.5298,91900.0
2012-04-04 13:10:00,42.61,42.62,42.59,42.62,46300.0,37.5386,37.5474,37.521,37.5474,46300.0
2012-04-04 13:15:00,42.61,42.64,42.58,42.64,68100.0,37.5386,37.5651,37.5122,37.5651,68100.0
2012-04-04 13:20:00,42.64,42.66,42.6,42.62,98100.0,37.5651,37.5827,37.5298,37.5474,98100.0
2012-04-04 13:25:00,42.6,42.64,42.58,42.6,116600.0,37.5298,37.5651,37.5122,37.5298,116600.0
2012-04-04 13:30:00,42.59,42.65,42.57,42.65,53800.0,37.521,37.5739,37.5034,37.5739,53800.0
2012-04-04 13:35:00,42.64,42.65,42.61,42.61,29900.0,37.5651,37.5739,37.5386,37.5386,29900.0
2012-04-04 13:40:00,42.62,42.68,42.62,42.66,32000.0,37.5474,37.6003,37.5474,37.5827,32000.0
2012-04-04 13:45:00,42.67,42.72,42.67,42.72,38100.0,37.5915,37.6355,37.5915,37.6355,38100.0
2012-04-04 13:50:00,42.72,42.76,42.72,42.73,43700.0,37.6355,37.6708,37.6355,37.6443,43700.0
2012-04-04 13:55:00,42.73,42.79,42.72,42.78,30500.0,37.6443,37.6972,37.6355,37.6884,30500.0
2012-04-04 14:00:00,42.77,42.77,42.71,42.72,32700.0,37.6796,37.6796,37.6267,37.6355,32700.0
2012-04-04 14:05:00,42.71,42.75,42.71,42.71,39400.0,37.6267,37.662,37.6267,37.6267,39400.0
2012-04-04 14:10:00,42.71,42.77,42.7,42.76,105500.0,37.6267,37.6796,37.6179,37.6708,105500.0
2012-04-04 14:15:00,42.77,42.78,42.73,42.75,101100.0,37.6796,37.6884,37.6443,37.662,101100.0
2012-04-04 14:20:00,42.74,42.74,42.69,42.69,37600.0,37.6532,37.6532,37.6091,37.6091,37600.0
2012-04-04 14:25:00,42.7,42.73,42.68,42.73,110000.0,37.6179,37.6443,37.6003,37.6443,110000.0
2012-04-04 14:30:00,42.73,42.76,42.7,42.76,37200.0,37.6443,37.6708,37.6179,37.6708,37200.0
2012-04-04 14:35:00,42.77,42.85,42.76,42.84,90800.0,37.6796,37.7501,37.6708,37.7413,90800.0
2012-04-04 14:40:00,42.84,42.88,42.82,42.88,70100.0,37.7413,37.7765,37.7236,37.7765,70100.0
2012-04-04 14:45:00,42.88,42.91,42.87,42.88,113100.0,37.7765,37.8029,37.7677,37.7765,113100.0
2012-04-04 14:50:00,42.88,42.89,42.87,42.87,57600.0,37.7765,37.7853,37.7677,37.7677,57600.0
2012-04-04 14:55:00,42.88,42.92,42.86,42.92,143500.0,37.7765,37.8117,37.7589,37.8117,143500.0
2012-04-04 15:00:00,42.91,42.92,42.86,42.9,104100.0,37.8029,37.8117,37.7589,37.7941,104100.0
2012-04-04 15:05:00,42.9,42.94,42.87,42.92,67900.0,37.7941,37.8294,37.7677,37.8117,67900.0
2012-04-04 15:10:00,42.91,42.97,42.91,42.97,96600.0,37.8029,37.8558,37.8029,37.8558,96600.0
2012-04-04 15:15:00,42.98,42.98,42.94,42.94,45600.0,37.8646,37.8646,37.8294,37.8294,45600.0
2012-04-04 15:20:00,42.94,42.96,42.91,42.91,84200.0,37.8294,37.847,37.8029,37.8029,84200.0
2012-04-04 15:25:00,42.92,42.95,42.91,42.94,62400.0,37.8117,37.8382,37.8029,37.8294,62400.0
2012-04-04 15:30:00,42.94,42.99,42.92,42.98,100400.0,37.8294,37.8734,37.8117,37.8646,100400.0
2012-04-04 15:35:00,42.97,42.98,42.91,42.91,93200.0,37.8558,37.8646,37.8029,37.8029,93200.0
2012-04-04 15:40:00,42.92,42.94,42.89,42.9,82000.0,37.8117,37.8294,37.7853,37.7941,82000.0
2012-04-04 15:45:00,42.9,42.95,42.89,42.95,130200.0,37.7941,37.8382,37.7853,37.8382,130200.0
2012-04-04 15:50:00,42.95,42.97,42.91,42.94,162000.0,37.8382,37.8558,37.8029,37.8294,162000.0
2012-04-04 15:55:00,42.94,42.95,42.91,42.91,305800.0,37.8294,37.8382,37.8029,37.8029,305800.0
2012-04-05 09:30:00,42.84,42.85,42.71,42.76,127900.0,37.7413,37.7501,37.6267,37.6708,127900.0
2012-04-05 09:35:00,42.76,42.78,42.68,42.76,91500.0,37.6708,37.6884,37.6003,37.6708,91500.0
2012-04-05 09:40:00,42.76,42.82,42.73,42.78,52900.0,37.6708,37.7236,37.6443,37.6884,52900.0
2012-04-05 09:45:00,42.78,42.87,42.76,42.8,133900.0,37.6884,37.7677,37.6708,37.706,133900.0
2012-04-05 09:50:00,42.8,42.84,42.8,42.83,54100.0,37.706,37.7413,37.706,37.7324,54100.0
2012-04-05 09:55:00,42.82,42.86,42.8,42.81,46300.0,37.7236,37.7589,37.706,37.7148,46300.0
2012-04-05 10:00:00,42.81,42.88,42.79,42.86,90300.0,37.7148,37.7765,37.6972,37.7589,90300.0
2012-04-05 10:05:00,42.87,42.92,42.85,42.9,54200.0,37.7677,37.8117,37.7501,37.7941,54200.0
2012-04-05 10:10:00,42.9,42.94,42.86,42.87,54800.0,37.7941,37.8294,37.7589,37.7677,54800.0
2012-04-05 10:15:00,42.87,42.89,42.84,42.88,44200.0,37.7677,37.7853,37.7413,37.7765,44200.0
2012-04-05 10:20:00,42.88,42.88,42.83,42.85,64200.0,37.7765,37.7765,37.7324,37.7501,64200.0
2012-04-05 10:25:00,42.85,42.94,42.85,42.91,26900.0,37.7501,37.8294,37.7501,37.8029,26900.0
2012-04-05 10:30:00,42.91,42.93,42.89,42.91,55900.0,37.8029,37.8205,37.7853,37.8029,55900.0
2012-04-05 10:35:00,42.91,42.97,42.89,42.97,55800.0,37.8029,37.8558,37.7853,37.8558,55800.0
2012-04-05 10:40:00,42.97,43.0,42.94,42.98,40000.0,37.8558,37.8822,37.8294,37.8646,40000.0
2012-04-05 10:45:00,42.98,43.07,42.97,43.07,149400.0,37.8646,37.9439,37.8558,37.9439,149400.0
2012-04-05 10:50:00,43.07,43.08,43.04,43.07,115600.0,37.9439,37.9527,37.9175,37.9439,115600.0
2012-04-05 10:55:00,43.07,43.09,43.04,43.07,131100.0,37.9439,37.9615,37.9175,37.9439,131100.0
2012-04-05 11:00:00,43.07,43.08,43.04,43.06,55200.0,37.9439,37.9527,37.9175,37.9351,55200.0
2012-04-05 11:05:00,43.05,43.06,43.01,43.02,55600.0,37.9263,37.9351,37.891,37.8998,55600.0
2012-04-05 11:10:00,43.02,43.06,43.02,43.03,67800.0,37.8998,37.9351,37.8998,37.9086,67800.0
2012-04-05 11:15:00,43.03,43.11,43.02,43.06,225800.0,37.9086,37.9791,37.8998,37.9351,225800.0
2012-04-05 11:20:00,43.06,43.06,43.0,43.0,77400.0,37.9351,37.9351,37.8822,37.8822,77400.0
2012-04-05 11:25:00,43.01,43.04,43.0,43.02,50800.0,37.891,37.9175,37.8822,37.8998,50800.0
2012-04-05 11:30:00,43.01,43.03,42.99,42.99,61500.0,37.891,37.9086,37.8734,37.8734,61500.0
2012-04-05 11:35:00,42.99,43.0,42.95,42.98,74200.0,37.8734,37.8822,37.8382,37.8646,74200.0
2012-04-05 11:40:00,42.98,42.99,42.95,42.95,46200.0,37.8646,37.8734,37.8382,37.8382,46200.0
2012-04-05 11:45:00,42.96,43.0,42.96,42.97,28600.0,37.847,37.8822,37.847,37.8558,28600.0
2012-04-05 11:50:00,42.97,43.0,42.97,43.0,34100.0,37.8558,37.8822,37.8558,37.8822,34100.0
2012-04-05 11:55:00,43.0,43.04,42.99,43.02,28200.0,37.8822,37.9175,37.8734,37.8998,28200.0
2012-04-05 12:00:00,43.02,43.06,43.01,43.05,58000.0,37.8998,37.9351,37.891,37.9263,58000.0
2012-04-05 12:05:00,43.05,43.1,43.04,43.09,75300.0,37.9263,37.9703,37.9175,37.9615,75300.0
2012-04-05 12:10:00,43.09,43.12,43.09,43.11,77000.0,37.9615,37.9879,37.9615,37.9791,77000.0
2012-04-05 12:15:00,43.12,43.13,43.1,43.12,53800.0,37.9879,37.9967,37.9703,37.9879,53800.0
2012-04-05 12:20:00,43.12,43.17,43.11,43.17,69600.0,37.9879,38.032,37.9791,38.032,69600.0
2012-04-05 12:25:00,43.17,43.18,43.12,43.14,48800.0,38.032,38.0408,37.9879,38.0056,48800.0
2012-04-05 12:30:00,43.13,43.15,43.1,43.15,26800.0,37.9967,38.0144,37.9703,38.0144,26800.0
2012-04-05 12:35:00,43.15,43.15,43.1,43.1,29600.0,38.0144,38.0144,37.9703,37.9703,29600.0
2012-04-05 12:40:00,43.1,43.12,43.1,43.12,30100.0,37.9703,37.9879,37.9703,37.9879,30100.0
2012-04-05 12:45:00,43.12,43.13,43.1,43.12,72600.0,37.9879,37.9967,37.9703,37.9879,72600.0
2012-04-05 12:50:00,43.13,43.13,43.1,43.1,28100.0,37.9967,37.9967,37.9703,37.9703,28100.0
2012-04-05 12:55:00,43.1,43.12,43.08,43.11,63300.0,37.9703,37.9879,37.9527,37.9791,63300.0
2012-04-05 13:00:00,43.11,43.15,43.1,43.11,55800.0,37.9791,38.0144,37.9703,37.9791,55800.0
2012-04-05 13:05:00,43.11,43.12,43.08,43.09,48200.0,37.9791,37.9879,37.9527,37.9615,48200.0
2012-04-05 13:10:00,43.09,43.11,43.08,43.11,56800.0,37.9615,37.9791,37.9527,37.9791,56800.0
2012-04-05 13:15:00,43.11,43.12,43.05,43.09,79100.0,37.9791,37.9879,37.9263,37.9615,79100.0
2012-04-05 13:20:00,43.08,43.09,43.06,43.08,50300.0,37.9527,37.9615,37.9351,37.9527,50300.0
2012-04-05 13:25:00,43.07,43.1,43.07,43.09,56800.0,37.9439,37.9703,37.9439,37.9615,56800.0
2012-04-05 13:30:00,43.09,43.09,43.07,43.07,36200.0,37.9615,37.9615,37.9439,37.9439,36200.0
2012-04-05 13:35:00,43.08,43.09,43.06,43.07,35800.0,37.9527,37.9615,37.9351,37.9439,35800.0
2012-04-05 13:40:00,43.07,43.08,43.03,43.03,31300.0,37.9439,37.9527,37.9086,37.9086,31300.0
2012-04-05 13:45:00,43.03,43.05,42.99,43.01,101500.0,37.9086,37.9263,37.8734,37.891,101500.0
2012-04-05 13:50:00,43.01,43.02,43.0,43.01,30100.0,37.891,37.8998,37.8822,37.891,30100.0
2012-04-05 13:55:00,43.0,43.02,42.98,43.02,78500.0,37.8822,37.8998,37.8646,37.8998,78500.0
2012-04-05 14:00:00,43.02,43.03,43.0,43.0,59100.0,37.8998,37.9086,37.8822,37.8822,59100.0
2012-04-05 14:05:00,43.0,43.02,43.0,43.01,39400.0,37.8822,37.8998,37.8822,37.891,39400.0
2012-04-05 14:10:00,43.0,43.02,43.0,43.0,53200.0,37.8822,37.8998,37.8822,37.8822,53200.0
2012-04-05 14:15:00,43.0,43.05,43.0,43.05,41900.0,37.8822,37.9263,37.8822,37.9263,41900.0
2012-04-05 14:20:00,43.04,43.05,43.03,43.04,54000.0,37.9175,37.9263,37.9086,37.9175,54000.0
2012-04-05 14:25:00,43.03,43.05,43.01,43.05,32800.0,37.9086,37.9263,37.891,37.9263,32800.0
2012-04-05 14:30:00,43.05,43.05,43.01,43.05,80500.0,37.9263,37.9263,37.891,37.9263,80500.0
2012-04-05 14:35:00,43.04,43.06,43.02,43.02,117000.0,37.9175,37.9351,37.8998,37.8998,117000.0
2012-04-05 14:40:00,43.02,43.04,43.02,43.03,39800.0,37.8998,37.9175,37.8998,37.9086,39800.0
2012-04-05 14:45:00,43.02,43.05,43.02,43.02,50100.0,37.8998,37.9263,37.8998,37.8998,50100.0
2012-04-05 14:50:00,43.02,43.09,43.01,43.08,70300.0,37.8998,37.9615,37.891,37.9527,70300.0
2012-04-05 14:55:00,43.08,43.12,43.07,43.09,53800.0,37.9527,37.9879,37.9439,37.9615,53800.0
2012-04-05 15:00:00,43.08,43.09,43.06,43.06,54800.0,37.9527,37.9615,37.9351,37.9351,54800.0
2012-04-05 15:05:00,43.06,43.07,43.03,43.04,55200.0,37.9351,37.9439,37.9086,37.9175,55200.0
2012-04-05 15:10:00,43.04,43.04,43.0,43.01,120200.0,37.9175,37.9175,37.8822,37.891,120200.0
2012-04-05 15:15:00,43.02,43.07,43.01,43.05,160300.0,37.8998,37.9439,37.891,37.9263,160300.0
2012-04-05 15:20:00,43.05,43.06,43.04,43.05,70000.0,37.9263,37.9351,37.9175,37.9263,70000.0
2012-04-05 15:25:00,43.05,43.08,43.04,43.07,116200.0,37.9263,37.9527,37.9175,37.9439,116200.0
2012-04-05 15:30:00,43.07,43.07,43.04,43.05,79400.0,37.9439,37.9439,37.9175,37.9263,79400.0
2012-04-05 15:35:00,43.05,43.06,43.04,43.04,96900.0,37.9263,37.9351,37.9175,37.9175,96900.0
2012-04-05 15:40:00,43.04,43.05,43.01,43.02,147900.0,37.9175,37.9263,37.891,37.8998,147900.0
2012-04-05 15:45:00,43.02,43.06,43.01,43.05,240000.0,37.8998,37.9351,37.891,37.9263,240000.0
2012-04-05 15:50:00,43.04,43.07,43.04,43.07,129300.0,37.9175,37.9439,37.9175,37.9439,129300.0
2012-04-05 15:55:00,43.07,43.08,43.04,43.06,347400.0,37.9439,37.9527,37.9175,37.9351,347400.0
2012-04-09 09:30:00,42.13,42.24,42.1,42.16,405400.0,37.1158,37.2127,37.0893,37.1422,405400.0
2012-04-09 09:35:00,42.16,42.25,42.15,42.18,184100.0,37.1422,37.2215,37.1334,37.1598,184100.0
2012-04-09 09:40:00,42.18,42.18,42.06,42.07,128000.0,37.1598,37.1598,37.0541,37.0629,128000.0
2012-04-09 09:45:00,42.08,42.11,42.03,42.04,128400.0,37.0717,37.0981,37.0277,37.0365,128400.0
2012-04-09 09:50:00,42.04,42.05,41.96,42.0,208300.0,37.0365,37.0453,36.966,37.0012,208300.0
2012-04-09 09:55:00,42.01,42.11,42.0,42.07,64300.0,37.01,37.0981,37.0012,37.0629,64300.0
2012-04-09 10:00:00,42.08,42.14,42.08,42.09,94900.0,37.0717,37.1246,37.0717,37.0805,94900.0
2012-04-09 10:05:00,42.09,42.13,42.09,42.11,50600.0,37.0805,37.1158,37.0805,37.0981,50600.0
2012-04-09 10:10:00,42.1,42.17,42.1,42.16,70800.0,37.0893,37.151,37.0893,37.1422,70800.0
2012-04-09 10:15:00,42.15,42.18,42.12,42.14,81700.0,37.1334,37.1598,37.107,37.1246,81700.0
2012-04-09 10:20:00,42.13,42.17,42.1,42.16,44400.0,37.1158,37.151,37.0893,37.1422,44400.0
2012-04-09 10:25:00,42.16,42.18,42.13,42.15,120000.0,37.1422,37.1598,37.1158,37.1334,120000.0
2012-04-09 10:30:00,42.14,42.15,42.11,42.12,52800.0,37.1246,37.1334,37.0981,37.107,52800.0
2012-04-09 10:35:00,42.12,42.15,42.1,42.12,71000.0,37.107,37.1334,37.0893,37.107,71000.0
2012-04-09 10:40:00,42.12,42.2,42.12,42.2,42200.0,37.107,37.1774,37.107,37.1774,42200.0
2012-04-09 10:45:00,42.2,42.26,42.18,42.18,90000.0,37.1774,37.2303,37.1598,37.1598,90000.0
2012-04-09 10:50:00,42.19,42.21,42.13,42.14,77900.0,37.1686,37.1862,37.1158,37.1246,77900.0
2012-04-09 10:55:00,42.13,42.17,42.13,42.16,57700.0,37.1158,37.151,37.1158,37.1422,57700.0
2012-04-09 11:00:00,42.16,42.16,42.1,42.12,64300.0,37.1422,37.1422,37.0893,37.107,64300.0
2012-04-09 11:05:00,42.12,42.12,42.08,42.09,68200.0,37.107,37.107,37.0717,37.0805,68200.0
2012-04-09 11:10:00,42.1,42.11,42.03,42.07,163300.0,37.0893,37.0981,37.0277,37.0629,163300.0
2012-04-09 11:15:00,42.07,42.1,42.05,42.1,51200.0,37.0629,37.0893,37.0453,37.0893,51200.0
2012-04-09 11:20:00,42.1,42.12,42.08,42.1,73200.0,37.0893,37.107,37.0717,37.0893,73200.0
2012-04-09 11:25:00,42.1,42.1,42.06,42.07,51000.0,37.0893,37.0893,37.0541,37.0629,51000.0
2012-04-09 11:30:00,42.07,42.12,42.06,42.07,53300.0,37.0629,37.107,37.0541,37.0629,53300.0
2012-04-09 11:35:00,42.06,42.11,42.05,42.11,34500.0,37.0541,37.0981,37.0453,37.0981,34500.0
2012-04-09 11:40:00,42.1,42.12,42.08,42.1,40700.0,37.0893,37.107,37.0717,37.0893,40700.0
2012-04-09 11:45:00,42.1,42.13,42.09,42.13,46100.0,37.0893,37.1158,37.0805,37.1158,46100.0
2012-04-09 11:50:00,42.12,42.14,42.08,42.09,36700.0,37.107,37.1246,37.0717,37.0805,36700.0
2012-04-09 11:55:00,42.09,42.11,42.07,42.1,43500.0,37.0805,37.0981,37.0629,37.0893,43500.0
2012-04-09 12:00:00,42.1,42.14,42.09,42.14,65300.0,37.0893,37.1246,37.0805,37.1246,65300.0
2012-04-09 12:05:00,42.14,42.15,42.13,42.14,74100.0,37.1246,37.1334,37.1158,37.1246,74100.0
2012-04-09 12:10:00,42.14,42.17,42.13,42.15,125200.0,37.1246,37.151,37.1158,37.1334,125200.0
2012-04-09 12:15:00,42.14,42.16,42.13,42.13,51400.0,37.1246,37.1422,37.1158,37.1158,51400.0
2012-04-09 12:20:00,42.13,42.14,42.09,42.1,55400.0,37.1158,37.1246,37.0805,37.0893,55400.0
2012-04-09 12:25:00,42.1,42.11,42.07,42.1,106900.0,37.0893,37.0981,37.0629,37.0893,106900.0
2012-04-09 12:30:00,42.11,42.14,42.1,42.13,45500.0,37.0981,37.1246,37.0893,37.1158,45500.0
2012-04-09 12:35:00,42.13,42.17,42.13,42.16,62700.0,37.1158,37.151,37.1158,37.1422,62700.0
2012-04-09 12:40:00,42.16,42.16,42.13,42.14,50900.0,37.1422,37.1422,37.1158,37.1246,50900.0
2012-04-09 12:45:00,42.14,42.15,42.13,42.14,54500.0,37.1246,37.1334,37.1158,37.1246,54500.0
2012-04-09 12:50:00,42.14,42.14,42.1,42.12,21400.0,37.1246,37.1246,37.0893,37.107,21400.0
2012-04-09 12:55:00,42.12,42.15,42.1,42.13,90200.0,37.107,37.1334,37.0893,37.1158,90200.0
2012-04-09 13:00:00,42.13,42.15,42.09,42.14,31000.0,37.1158,37.1334,37.0805,37.1246,31000.0
2012-04-09 13:05:00,42.14,42.16,42.13,42.14,25900.0,37.1246,37.1422,37.1158,37.1246,25900.0
2012-04-09 13:10:00,42.14,42.15,42.13,42.14,26100.0,37.1246,37.1334,37.1158,37.1246,26100.0
2012-04-09 13:15:00,42.13,42.15,42.11,42.12,24300.0,37.1158,37.1334,37.0981,37.107,24300.0
2012-04-09 13:20:00,42.12,42.13,42.07,42.12,35000.0,37.107,37.1158,37.0629,37.107,35000.0
2012-04-09 13:25:00,42.12,42.12,42.08,42.09,47300.0,37.107,37.107,37.0717,37.0805,47300.0
2012-04-09 13:30:00,42.09,42.11,42.08,42.09,19400.0,37.0805,37.0981,37.0717,37.0805,19400.0
2012-04-09 13:35:00,42.1,42.13,42.1,42.12,22900.0,37.0893,37.1158,37.0893,37.107,22900.0
2012-04-09 13:40:00,42.12,42.14,42.11,42.13,36300.0,37.107,37.1246,37.0981,37.1158,36300.0
2012-04-09 13:45:00,42.14,42.15,42.11,42.13,46300.0,37.1246,37.1334,37.0981,37.1158,46300.0
2012-04-09 13:50:00,42.13,42.14,42.11,42.14,40500.0,37.1158,37.1246,37.0981,37.1246,40500.0
2012-04-09 13:55:00,42.14,42.15,42.11,42.15,87000.0,37.1246,37.1334,37.0981,37.1334,87000.0
2012-04-09 14:00:00,42.15,42.16,42.12,42.13,81800.0,37.1334,37.1422,37.107,37.1158,81800.0
2012-04-09 14:05:00,42.14,42.16,42.12,42.16,54900.0,37.1246,37.1422,37.107,37.1422,54900.0
2012-04-09 14:10:00,42.16,42.17,42.13,42.16,51700.0,37.1422,37.151,37.1158,37.1422,51700.0
2012-04-09 14:15:00,42.16,42.16,42.12,42.16,65200.0,37.1422,37.1422,37.107,37.1422,65200.0
2012-04-09 14:20:00,42.16,42.19,42.16,42.18,38000.0,37.1422,37.1686,37.1422,37.1598,38000.0
2012-04-09 14:25:00,42.18,42.2,42.16,42.16,108100.0,37.1598,37.1774,37.1422,37.1422,108100.0
2012-04-09 14:30:00,42.16,42.19,42.14,42.19,66400.0,37.1422,37.1686,37.1246,37.1686,66400.0
2012-04-09 14:35:00,42.19,42.23,42.18,42.22,43400.0,37.1686,37.2039,37.1598,37.195,43400.0
2012-04-09 14:40:00,42.23,42.26,42.22,42.23,56300.0,37.2039,37.2303,37.195,37.2039,56300.0
2012-04-09 14:45:00,42.22,42.26,42.22,42.26,57300.0,37.195,37.2303,37.195,37.2303,57300.0
2012-04-09 14:50:00,42.25,42.27,42.23,42.24,71900.0,37.2215,37.2391,37.2039,37.2127,71900.0
2012-04-09 14:55:00,42.23,42.25,42.19,42.2,88200.0,37.2039,37.2215,37.1686,37.1774,88200.0
2012-04-09 15:00:00,42.2,42.23,42.2,42.2,76000.0,37.1774,37.2039,37.1774,37.1774,76000.0
2012-04-09 15:05:00,42.21,42.23,42.19,42.2,77300.0,37.1862,37.2039,37.1686,37.1774,77300.0
2012-04-09 15:10:00,42.2,42.22,42.2,42.21,48400.0,37.1774,37.195,37.1774,37.1862,48400.0
2012-04-09 15:15:00,42.21,42.25,42.21,42.25,141400.0,37.1862,37.2215,37.1862,37.2215,141400.0
2012-04-09 15:20:00,42.25,42.27,42.23,42.25,101700.0,37.2215,37.2391,37.2039,37.2215,101700.0
2012-04-09 15:25:00,42.25,42.25,42.18,42.19,109600.0,37.2215,37.2215,37.1598,37.1686,109600.0
2012-04-09 15:30:00,42.18,42.21,42.17,42.21,94400.0,37.1598,37.1862,37.151,37.1862,94400.0
2012-04-09 15:35:00,42.21,42.22,42.17,42.19,96000.0,37.1862,37.195,37.151,37.1686,96000.0
2012-04-09 15:40:00,42.19,42.2,42.15,42.17,98200.0,37.1686,37.1774,37.1334,37.151,98200.0
2012-04-09 15:45:00,42.16,42.16,42.12,42.14,145200.0,37.1422,37.1422,37.107,37.1246,145200.0
2012-04-09 15:50:00,42.16,42.17,42.13,42.16,150900.0,37.1422,37.151,37.1158,37.1422,150900.0
2012-04-09 15:55:00,42.16,42.16,42.11,42.11,312400.0,37.1422,37.1422,37.0981,37.0981,312400.0
2012-04-10 09:30:00,41.87,41.98,41.72,41.96,223700.0,36.8867,36.9836,36.7546,36.966,223700.0
2012-04-10 09:35:00,41.97,42.1,41.95,42.07,112400.0,36.9748,37.0893,36.9572,37.0629,112400.0
2012-04-10 09:40:00,42.08,42.08,41.95,41.96,113200.0,37.0717,37.0717,36.9572,36.966,113200.0
2012-04-10 09:45:00,41.96,42.13,41.96,42.09,128200.0,36.966,37.1158,36.966,37.0805,128200.0
2012-04-10 09:50:00,42.09,42.11,42.06,42.09,111700.0,37.0805,37.0981,37.0541,37.0805,111700.0
2012-04-10 09:55:00,42.08,42.1,42.06,42.07,45000.0,37.0717,37.0893,37.0541,37.0629,45000.0
2012-04-10 10:00:00,42.07,42.1,41.94,41.96,112300.0,37.0629,37.0893,36.9484,36.966,112300.0
2012-04-10 10:05:00,41.95,41.95,41.78,41.78,106500.0,36.9572,36.9572,36.8074,36.8074,106500.0
2012-04-10 10:10:00,41.77,41.78,41.71,41.72,160500.0,36.7986,36.8074,36.7457,36.7546,160500.0
2012-04-10 10:15:00,41.72,41.73,41.68,41.7,79900.0,36.7546,36.7634,36.7193,36.7369,79900.0
2012-04-10 10:20:00,41.7,41.72,41.62,41.64,186900.0,36.7369,36.7546,36.6665,36.6841,186900.0
2012-04-10 10:25:00,41.63,41.7,41.62,41.69,89900.0,36.6753,36.7369,36.6665,36.7281,89900.0
2012-04-10 10:30:00,41.69,41.77,41.67,41.77,63100.0,36.7281,36.7986,36.7105,36.7986,63100.0
2012-04-10 10:35:00,41.77,41.77,41.74,41.75,65900.0,36.7986,36.7986,36.7722,36.781,65900.0
2012-04-10 10:40:00,41.75,41.77,41.72,41.72,56500.0,36.781,36.7986,36.7546,36.7546,56500.0
2012-04-10 10:45:00,41.72,41.74,41.68,41.72,115200.0,36.7546,36.7722,36.7193,36.7546,115200.0
2012-04-10 10:50:00,41.71,41.73,41.67,41.7,78600.0,36.7457,36.7634,36.7105,36.7369,78600.0
2012-04-10 10:55:00,41.7,41.7,41.6,41.61,125400.0,36.7369,36.7369,36.6488,36.6576,125400.0
2012-04-10 11:00:00,41.61,41.7,41.61,41.69,49700.0,36.6576,36.7369,36.6576,36.7281,49700.0
2012-04-10 11:05:00,41.7,41.71,41.64,41.67,78600.0,36.7369,36.7457,36.6841,36.7105,78600.0
2012-04-10 11:10:00,41.68,41.68,41.58,41.6,130000.0,36.7193,36.7193,36.6312,36.6488,130000.0
2012-04-10 11:15:00,41.59,41.64,41.59,41.64,58000.0,36.64,36.6841,36.64,36.6841,58000.0
2012-04-10 11:20:00,41.64,41.64,41.6,41.64,92800.0,36.6841,36.6841,36.6488,36.6841,92800.0
2012-04-10 11:25:00,41.64,41.69,41.64,41.67,37500.0,36.6841,36.7281,36.6841,36.7105,37500.0
2012-04-10 11:30:00,41.67,41.69,41.6,41.6,77900.0,36.7105,36.7281,36.6488,36.6488,77900.0
2012-04-10 11:35:00,41.6,41.61,41.51,41.52,89800.0,36.6488,36.6576,36.5696,36.5784,89800.0
2012-04-10 11:40:00,41.53,41.54,41.44,41.47,151400.0,36.5872,36.596,36.5079,36.5343,151400.0
2012-04-10 11:45:00,41.48,41.48,41.39,41.4,109500.0,36.5431,36.5431,36.4638,36.4726,109500.0
2012-04-10 11:50:00,41.4,41.41,41.23,41.3,250000.0,36.4726,36.4815,36.3229,36.3845,250000.0
2012-04-10 11:55:00,41.3,41.4,41.3,41.4,94800.0,36.3845,36.4726,36.3845,36.4726,94800.0
2012-04-10 12:00:00,41.4,41.42,41.36,41.37,94600.0,36.4726,36.4903,36.4374,36.4462,94600.0
2012-04-10 12:05:00,41.37,41.37,41.29,41.3,84400.0,36.4462,36.4462,36.3757,36.3845,84400.0
2012-04-10 12:10:00,41.3,41.3,41.17,41.19,184300.0,36.3845,36.3845,36.27,36.2876,184300.0
2012-04-10 12:15:00,41.19,41.19,41.11,41.19,161600.0,36.2876,36.2876,36.2172,36.2876,161600.0
2012-04-10 12:20:00,41.19,41.23,41.16,41.19,98700.0,36.2876,36.3229,36.2612,36.2876,98700.0
2012-04-10 12:25:00,41.19,41.22,41.17,41.2,90300.0,36.2876,36.3141,36.27,36.2964,90300.0
2012-04-10 12:30:00,41.2,41.23,41.19,41.2,54300.0,36.2964,36.3229,36.2876,36.2964,54300.0
2012-04-10 12:35:00,41.2,41.22,41.15,41.16,71300.0,36.2964,36.3141,36.2524,36.2612,71300.0
2012-04-10 12:40:00,41.16,41.19,41.14,41.19,89500.0,36.2612,36.2876,36.2436,36.2876,89500.0
2012-04-10 12:45:00,41.19,41.19,41.09,41.11,89000.0,36.2876,36.2876,36.1995,36.2172,89000.0
2012-04-10 12:50:00,41.11,41.11,41.01,41.03,200300.0,36.2172,36.2172,36.1291,36.1467,200300.0
2012-04-10 12:55:00,41.03,41.13,41.02,41.13,75200.0,36.1467,36.2348,36.1379,36.2348,75200.0
2012-04-10 13:00:00,41.13,41.18,41.12,41.14,141400.0,36.2348,36.2788,36.226,36.2436,141400.0
2012-04-10 13:05:00,41.13,41.14,41.08,41.09,144500.0,36.2348,36.2436,36.1907,36.1995,144500.0
2012-04-10 13:10:00,41.1,41.11,41.02,41.03,120600.0,36.2083,36.2172,36.1379,36.1467,120600.0
2012-04-10 13:15:00,41.03,41.05,40.88,40.89,316100.0,36.1467,36.1643,36.0145,36.0233,316100.0
2012-04-10 13:20:00,40.89,40.99,40.88,40.97,139300.0,36.0233,36.1114,36.0145,36.0938,139300.0
2012-04-10 13:25:00,40.98,41.0,40.97,40.98,58500.0,36.1026,36.1203,36.0938,36.1026,58500.0
2012-04-10 13:30:00,40.99,41.0,40.93,40.94,70300.0,36.1114,36.1203,36.0586,36.0674,70300.0
2012-04-10 13:35:00,40.94,41.01,40.93,41.0,84100.0,36.0674,36.1291,36.0586,36.1203,84100.0
2012-04-10 13:40:00,41.01,41.02,40.97,41.0,98700.0,36.1291,36.1379,36.0938,36.1203,98700.0
2012-04-10 13:45:00,41.0,41.05,40.99,41.04,91700.0,36.1203,36.1643,36.1114,36.1555,91700.0
2012-04-10 13:50:00,41.04,41.09,41.04,41.07,73900.0,36.1555,36.1995,36.1555,36.1819,73900.0
2012-04-10 13:55:00,41.08,41.11,41.07,41.08,67500.0,36.1907,36.2172,36.1819,36.1907,67500.0
2012-04-10 14:00:00,41.08,41.11,41.05,41.09,80900.0,36.1907,36.2172,36.1643,36.1995,80900.0
2012-04-10 14:05:00,41.09,41.09,41.05,41.05,88000.0,36.1995,36.1995,36.1643,36.1643,88000.0
2012-04-10 14:10:00,41.05,41.1,41.03,41.03,67100.0,36.1643,36.2083,36.1467,36.1467,67100.0
2012-04-10 14:15:00,41.03,41.06,40.98,40.99,123800.0,36.1467,36.1731,36.1026,36.1114,123800.0
2012-04-10 14:20:00,41.0,41.0,40.92,40.94,94400.0,36.1203,36.1203,36.0498,36.0674,94400.0
2012-04-10 14:25:00,40.95,41.03,40.95,41.01,119100.0,36.0762,36.1467,36.0762,36.1291,119100.0
2012-04-10 14:30:00,41.01,41.05,40.93,40.98,153900.0,36.1291,36.1643,36.0586,36.1026,153900.0
2012-04-10 14:35:00,40.98,41.0,40.9,40.93,143400.0,36.1026,36.1203,36.0322,36.0586,143400.0
2012-04-10 14:40:00,40.93,41.03,40.92,41.02,123500.0,36.0586,36.1467,36.0498,36.1379,123500.0
2012-04-10 14:45:00,41.03,41.08,41.02,41.07,77000.0,36.1467,36.1907,36.1379,36.1819,77000.0
2012-04-10 14:50:00,41.07,41.09,41.05,41.09,59600.0,36.1819,36.1995,36.1643,36.1995,59600.0
2012-04-10 14:55:00,41.09,41.1,41.04,41.08,126300.0,36.1995,36.2083,36.1555,36.1907,126300.0
2012-04-10 15:00:00,41.08,41.08,41.03,41.04,102900.0,36.1907,36.1907,36.1467,36.1555,102900.0
2012-04-10 15:05:00,41.03,41.07,41.01,41.04,100500.0,36.1467,36.1819,36.1291,36.1555,100500.0
2012-04-10 15:10:00,41.03,41.05,40.96,40.99,98200.0,36.1467,36.1643,36.085,36.1114,98200.0
2012-04-10 15:15:00,40.98,41.06,40.94,41.05,149700.0,36.1026,36.1731,36.0674,36.1643,149700.0
2012-04-10 15:20:00,41.06,41.07,41.02,41.05,96600.0,36.1731,36.1819,36.1379,36.1643,96600.0
2012-04-10 15:25:00,41.05,41.08,41.04,41.08,189800.0,36.1643,36.1907,36.1555,36.1907,189800.0
2012-04-10 15:30:00,41.07,41.12,41.05,41.11,245000.0,36.1819,36.226,36.1643,36.2172,245000.0
2012-04-10 15:35:00,41.11,41.16,41.11,41.15,195100.0,36.2172,36.2612,36.2172,36.2524,195100.0
2012-04-10 15:40:00,41.15,41.17,41.04,41.06,198400.0,36.2524,36.27,36.1555,36.1731,198400.0
2012-04-10 15:45:00,41.05,41.09,41.0,41.07,251900.0,36.1643,36.1995,36.1203,36.1819,251900.0
2012-04-10 15:50:00,41.07,41.07,41.02,41.06,325300.0,36.1819,36.1819,36.1379,36.1731,325300.0
2012-04-10 15:55:00,41.05,41.08,40.98,40.98,612200.0,36.1643,36.1907,36.1026,36.1026,612200.0
2012-04-11 09:30:00,41.51,41.62,41.24,41.45,293100.0,36.5696,36.6665,36.3317,36.5167,293100.0
2012-04-11 09:35:00,41.45,41.51,41.4,41.46,160500.0,36.5167,36.5696,36.4726,36.5255,160500.0
2012-04-11 09:40:00,41.48,41.58,41.41,41.56,114100.0,36.5431,36.6312,36.4815,36.6136,114100.0
2012-04-11 09:45:00,41.55,41.57,41.46,41.47,87400.0,36.6048,36.6224,36.5255,36.5343,87400.0
2012-04-11 09:50:00,41.47,41.5,41.43,41.47,107700.0,36.5343,36.5607,36.4991,36.5343,107700.0
2012-04-11 09:55:00,41.46,41.49,41.43,41.47,65000.0,36.5255,36.5519,36.4991,36.5343,65000.0
2012-04-11 10:00:00,41.48,41.64,41.48,41.6,86700.0,36.5431,36.6841,36.5431,36.6488,86700.0
2012-04-11 10:05:00,41.59,41.62,41.56,41.58,78400.0,36.64,36.6665,36.6136,36.6312,78400.0
2012-04-11 10:10:00,41.58,41.62,41.57,41.61,81300.0,36.6312,36.6665,36.6224,36.6576,81300.0
2012-04-11 10:15:00,41.62,41.68,41.59,41.68,133000.0,36.6665,36.7193,36.64,36.7193,133000.0
2012-04-11 10:20:00,41.68,41.69,41.54,41.56,97900.0,36.7193,36.7281,36.596,36.6136,97900.0
2012-04-11 10:25:00,41.56,41.65,41.55,41.64,99600.0,36.6136,36.6929,36.6048,36.6841,99600.0
2012-04-11 10:30:00,41.64,41.7,41.63,41.69,155600.0,36.6841,36.7369,36.6753,36.7281,155600.0
2012-04-11 10:35:00,41.68,41.69,41.62,41.65,75800.0,36.7193,36.7281,36.6665,36.6929,75800.0
2012-04-11 10:40:00,41.66,41.67,41.58,41.59,90400.0,36.7017,36.7105,36.6312,36.64,90400.0
2012-04-11 10:45:00,41.58,41.59,41.54,41.54,72900.0,36.6312,36.64,36.596,36.596,72900.0
2012-04-11 10:50:00,41.55,41.58,41.5,41.51,46900.0,36.6048,36.6312,36.5607,36.5696,46900.0
2012-04-11 10:55:00,41.51,41.54,41.5,41.51,48000.0,36.5696,36.596,36.5607,36.5696,48000.0
2012-04-11 11:00:00,41.51,41.54,41.47,41.53,52700.0,36.5696,36.596,36.5343,36.5872,52700.0
2012-04-11 11:05:00,41.53,41.54,41.49,41.54,69600.0,36.5872,36.596,36.5519,36.596,69600.0
2012-04-11 11:10:00,41.54,41.55,41.48,41.5,69300.0,36.596,36.6048,36.5431,36.5607,69300.0
2012-04-11 11:15:00,41.5,41.51,41.49,41.51,48000.0,36.5607,36.5696,36.5519,36.5696,48000.0
2012-04-11 11:20:00,41.51,41.55,41.5,41.55,28100.0,36.5696,36.6048,36.5607,36.6048,28100.0
2012-04-11 11:25:00,41.55,41.56,41.51,41.51,47300.0,36.6048,36.6136,36.5696,36.5696,47300.0
2012-04-11 11:30:00,41.51,41.52,41.5,41.51,15700.0,36.5696,36.5784,36.5607,36.5696,15700.0
2012-04-11 11:35:00,41.52,41.53,41.49,41.51,44600.0,36.5784,36.5872,36.5519,36.5696,44600.0
2012-04-11 11:40:00,41.51,41.52,41.5,41.52,25800.0,36.5696,36.5784,36.5607,36.5784,25800.0
2012-04-11 11:45:00,41.52,41.55,41.5,41.5,37500.0,36.5784,36.6048,36.5607,36.5607,37500.0
2012-04-11 11:50:00,41.51,41.51,41.47,41.47,29800.0,36.5696,36.5696,36.5343,36.5343,29800.0
2012-04-11 11:55:00,41.47,41.47,41.43,41.46,48000.0,36.5343,36.5343,36.4991,36.5255,48000.0
2012-04-11 12:00:00,41.46,41.51,41.46,41.48,32200.0,36.5255,36.5696,36.5255,36.5431,32200.0
2012-04-11 12:05:00,41.48,41.51,41.47,41.49,31200.0,36.5431,36.5696,36.5343,36.5519,31200.0
2012-04-11 12:10:00,41.49,41.53,41.48,41.53,50300.0,36.5519,36.5872,36.5431,36.5872,50300.0
2012-04-11 12:15:00,41.54,41.57,41.53,41.57,35100.0,36.596,36.6224,36.5872,36.6224,35100.0
2012-04-11 12:20:00,41.56,41.59,41.56,41.58,53100.0,36.6136,36.64,36.6136,36.6312,53100.0
2012-04-11 12:25:00,41.58,41.61,41.57,41.61,25300.0,36.6312,36.6576,36.6224,36.6576,25300.0
2012-04-11 12:30:00,41.6,41.6,41.57,41.58,43200.0,36.6488,36.6488,36.6224,36.6312,43200.0
2012-04-11 12:35:00,41.58,41.59,41.57,41.58,20600.0,36.6312,36.64,36.6224,36.6312,20600.0
2012-04-11 12:40:00,41.59,41.61,41.58,41.61,28600.0,36.64,36.6576,36.6312,36.6576,28600.0
2012-04-11 12:45:00,41.61,41.63,41.61,41.62,12800.0,36.6576,36.6753,36.6576,36.6665,12800.0
2012-04-11 12:50:00,41.62,41.65,41.6,41.64,26600.0,36.6665,36.6929,36.6488,36.6841,26600.0
2012-04-11 12:55:00,41.64,41.66,41.64,41.65,63700.0,36.6841,36.7017,36.6841,36.6929,63700.0
2012-04-11 13:00:00,41.64,41.65,41.6,41.63,51600.0,36.6841,36.6929,36.6488,36.6753,51600.0
2012-04-11 13:05:00,41.63,41.65,41.63,41.63,15700.0,36.6753,36.6929,36.6753,36.6753,15700.0
2012-04-11 13:10:00,41.63,41.64,41.61,41.62,17700.0,36.6753,36.6841,36.6576,36.6665,17700.0
2012-04-11 13:15:00,41.61,41.64,41.61,41.64,25900.0,36.6576,36.6841,36.6576,36.6841,25900.0
2012-04-11 13:20:00,41.63,41.64,41.59,41.62,30000.0,36.6753,36.6841,36.64,36.6665,30000.0
2012-04-11 13:25:00,41.62,41.62,41.59,41.59,17500.0,36.6665,36.6665,36.64,36.64,17500.0
2012-04-11 13:30:00,41.6,41.61,41.53,41.54,47700.0,36.6488,36.6576,36.5872,36.596,47700.0
2012-04-11 13:35:00,41.55,41.58,41.54,41.58,34800.0,36.6048,36.6312,36.596,36.6312,34800.0
2012-04-11 13:40:00,41.57,41.62,41.56,41.59,33200.0,36.6224,36.6665,36.6136,36.64,33200.0
2012-04-11 13:45:00,41.59,41.62,41.57,41.61,30300.0,36.64,36.6665,36.6224,36.6576,30300.0
2012-04-11 13:50:00,41.61,41.66,41.6,41.64,38300.0,36.6576,36.7017,36.6488,36.6841,38300.0
2012-04-11 13:55:00,41.63,41.64,41.62,41.63,11000.0,36.6753,36.6841,36.6665,36.6753,11000.0
2012-04-11 14:00:00,41.64,41.64,41.57,41.58,39200.0,36.6841,36.6841,36.6224,36.6312,39200.0
2012-04-11 14:05:00,41.58,41.6,41.52,41.54,51600.0,36.6312,36.6488,36.5784,36.596,51600.0
2012-04-11 14:10:00,41.55,41.55,41.49,41.52,69700.0,36.6048,36.6048,36.5519,36.5784,69700.0
2012-04-11 14:15:00,41.51,41.52,41.48,41.48,64300.0,36.5696,36.5784,36.5431,36.5431,64300.0
2012-04-11 14:20:00,41.49,41.53,41.47,41.49,79700.0,36.5519,36.5872,36.5343,36.5519,79700.0
2012-04-11 14:25:00,41.49,41.49,41.4,41.43,165200.0,36.5519,36.5519,36.4726,36.4991,165200.0
2012-04-11 14:30:00,41.43,41.44,41.35,41.35,73700.0,36.4991,36.5079,36.4286,36.4286,73700.0
2012-04-11 14:35:00,41.36,41.41,41.36,41.41,52000.0,36.4374,36.4815,36.4374,36.4815,52000.0
2012-04-11 14:40:00,41.4,41.43,41.38,41.38,57800.0,36.4726,36.4991,36.455,36.455,57800.0
2012-04-11 14:45:00,41.38,41.41,41.37,41.41,40100.0,36.455,36.4815,36.4462,36.4815,40100.0
2012-04-11 14:50:00,41.41,41.41,41.37,41.39,59800.0,36.4815,36.4815,36.4462,36.4638,59800.0
2012-04-11 14:55:00,41.39,41.42,41.36,41.4,92300.0,36.4638,36.4903,36.4374,36.4726,92300.0
2012-04-11 15:00:00,41.4,41.41,41.37,41.38,66000.0,36.4726,36.4815,36.4462,36.455,66000.0
2012-04-11 15:05:00,41.37,41.39,41.36,41.37,102300.0,36.4462,36.4638,36.4374,36.4462,102300.0
2012-04-11 15:10:00,41.38,41.39,41.28,41.29,86800.0,36.455,36.4638,36.3669,36.3757,86800.0
2012-04-11 15:15:00,41.28,41.33,41.28,41.32,113300.0,36.3669,36.411,36.3669,36.4022,113300.0
2012-04-11 15:20:00,41.33,41.34,41.3,41.3,63100.0,36.411,36.4198,36.3845,36.3845,63100.0
2012-04-11 15:25:00,41.3,41.34,41.29,41.32,150400.0,36.3845,36.4198,36.3757,36.4022,150400.0
2012-04-11 15:30:00,41.33,41.41,41.33,41.4,97800.0,36.411,36.4815,36.411,36.4726,97800.0
2012-04-11 15:35:00,41.41,41.41,41.33,41.33,119900.0,36.4815,36.4815,36.411,36.411,119900.0
2012-04-11 15:40:00,41.34,41.38,41.32,41.33,78200.0,36.4198,36.455,36.4022,36.411,78200.0
2012-04-11 15:45:00,41.33,41.36,41.3,41.33,160000.0,36.411,36.4374,36.3845,36.411,160000.0
2012-04-11 15:50:00,41.33,41.38,41.32,41.36,164600.0,36.411,36.455,36.4022,36.4374,164600.0
2012-04-11 15:55:00,41.37,41.4,41.34,41.37,436700.0,36.4462,36.4726,36.4198,36.4462,436700.0
2012-04-12 09:30:00,41.43,41.48,41.25,41.33,97300.0,36.4991,36.5431,36.3405,36.411,97300.0
2012-04-12 09:35:00,41.33,41.45,41.33,41.4,99500.0,36.411,36.5167,36.411,36.4726,99500.0
2012-04-12 09:40:00,41.41,41.45,41.4,41.42,156300.0,36.4815,36.5167,36.4726,36.4903,156300.0
2012-04-12 09:45:00,41.42,41.54,41.41,41.49,205300.0,36.4903,36.596,36.4815,36.5519,205300.0
2012-04-12 09:50:00,41.49,41.65,41.48,41.62,169800.0,36.5519,36.6929,36.5431,36.6665,169800.0
2012-04-12 09:55:00,41.64,41.7,41.64,41.68,44200.0,36.6841,36.7369,36.6841,36.7193,44200.0
2012-04-12 10:00:00,41.69,41.7,41.64,41.65,60500.0,36.7281,36.7369,36.6841,36.6929,60500.0
2012-04-12 10:05:00,41.65,41.69,41.63,41.68,55600.0,36.6929,36.7281,36.6753,36.7193,55600.0
2012-04-12 10:10:00,41.67,41.74,41.66,41.73,45900.0,36.7105,36.7722,36.7017,36.7634,45900.0
2012-04-12 10:15:00,41.73,41.73,41.66,41.67,41500.0,36.7634,36.7634,36.7017,36.7105,41500.0
2012-04-12 10:20:00,41.67,41.69,41.64,41.67,62300.0,36.7105,36.7281,36.6841,36.7105,62300.0
2012-04-12 10:25:00,41.66,41.7,41.63,41.66,54300.0,36.7017,36.7369,36.6753,36.7017,54300.0
2012-04-12 10:30:00,41.66,41.73,41.65,41.73,44400.0,36.7017,36.7634,36.6929,36.7634,44400.0
2012-04-12 10:35:00,41.74,41.84,41.74,41.8,67900.0,36.7722,36.8603,36.7722,36.825,67900.0
2012-04-12 10:40:00,41.8,41.81,41.78,41.79,43800.0,36.825,36.8338,36.8074,36.8162,43800.0
2012-04-12 10:45:00,41.78,41.81,41.76,41.8,37000.0,36.8074,36.8338,36.7898,36.825,37000.0
2012-04-12 10:50:00,41.8,41.82,41.77,41.78,28900.0,36.825,36.8427,36.7986,36.8074,28900.0
2012-04-12 10:55:00,41.79,41.83,41.79,41.83,43000.0,36.8162,36.8515,36.8162,36.8515,43000.0
2012-04-12 11:00:00,41.83,41.89,41.83,41.87,60600.0,36.8515,36.9043,36.8515,36.8867,60600.0
2012-04-12 11:05:00,41.87,41.94,41.87,41.91,77700.0,36.8867,36.9484,36.8867,36.9219,77700.0
2012-04-12 11:10:00,41.91,41.94,41.87,41.9,54000.0,36.9219,36.9484,36.8867,36.9131,54000.0
2012-04-12 11:15:00,41.9,41.96,41.88,41.96,29200.0,36.9131,36.966,36.8955,36.966,29200.0
2012-04-12 11:20:00,41.96,41.97,41.91,41.96,49900.0,36.966,36.9748,36.9219,36.966,49900.0
2012-04-12 11:25:00,41.96,41.99,41.93,41.94,47200.0,36.966,36.9924,36.9396,36.9484,47200.0
2012-04-12 11:30:00,41.94,41.99,41.92,41.98,132100.0,36.9484,36.9924,36.9308,36.9836,132100.0
2012-04-12 11:35:00,41.97,41.98,41.88,41.89,44500.0,36.9748,36.9836,36.8955,36.9043,44500.0
2012-04-12 11:40:00,41.88,41.95,41.88,41.94,49000.0,36.8955,36.9572,36.8955,36.9484,49000.0
2012-04-12 11:45:00,41.93,41.95,41.92,41.95,26100.0,36.9396,36.9572,36.9308,36.9572,26100.0
2012-04-12 11:50:00,41.95,41.96,41.91,41.92,24400.0,36.9572,36.966,36.9219,36.9308,24400.0
2012-04-12 11:55:00,41.93,41.96,41.92,41.94,38500.0,36.9396,36.966,36.9308,36.9484,38500.0
2012-04-12 12:00:00,41.94,41.98,41.94,41.96,28100.0,36.9484,36.9836,36.9484,36.966,28100.0
2012-04-12 12:05:00,41.95,41.96,41.93,41.95,27000.0,36.9572,36.966,36.9396,36.9572,27000.0
2012-04-12 12:10:00,41.94,41.98,41.94,41.97,74800.0,36.9484,36.9836,36.9484,36.9748,74800.0
2012-04-12 12:15:00,41.97,41.98,41.95,41.98,69700.0,36.9748,36.9836,36.9572,36.9836,69700.0
2012-04-12 12:20:00,41.99,42.0,41.97,41.99,25100.0,36.9924,37.0012,36.9748,36.9924,25100.0
2012-04-12 12:25:00,41.98,42.04,41.98,42.0,66100.0,36.9836,37.0365,36.9836,37.0012,66100.0
2012-04-12 12:30:00,42.01,42.04,42.0,42.03,26800.0,37.01,37.0365,37.0012,37.0277,26800.0
2012-04-12 12:35:00,42.03,42.04,42.02,42.04,20000.0,37.0277,37.0365,37.0189,37.0365,20000.0
2012-04-12 12:40:00,42.05,42.09,42.04,42.07,117600.0,37.0453,37.0805,37.0365,37.0629,117600.0
2012-04-12 12:45:00,42.07,42.1,42.06,42.09,67700.0,37.0629,37.0893,37.0541,37.0805,67700.0
2012-04-12 12:50:00,42.1,42.11,42.09,42.1,34000.0,37.0893,37.0981,37.0805,37.0893,34000.0
2012-04-12 12:55:00,42.1,42.14,42.1,42.12,43300.0,37.0893,37.1246,37.0893,37.107,43300.0
2012-04-12 13:00:00,42.11,42.14,42.11,42.14,64000.0,37.0981,37.1246,37.0981,37.1246,64000.0
2012-04-12 13:05:00,42.13,42.14,42.12,42.13,19600.0,37.1158,37.1246,37.107,37.1158,19600.0
2012-04-12 13:10:00,42.13,42.16,42.13,42.16,54300.0,37.1158,37.1422,37.1158,37.1422,54300.0
2012-04-12 13:15:00,42.16,42.17,42.16,42.16,19500.0,37.1422,37.151,37.1422,37.1422,19500.0
2012-04-12 13:20:00,42.16,42.17,42.12,42.12,57900.0,37.1422,37.151,37.107,37.107,57900.0
2012-04-12 13:25:00,42.12,42.14,42.11,42.14,25800.0,37.107,37.1246,37.0981,37.1246,25800.0
2012-04-12 13:30:00,42.14,42.15,42.13,42.13,20900.0,37.1246,37.1334,37.1158,37.1158,20900.0
2012-04-12 13:35:00,42.14,42.15,42.13,42.15,17200.0,37.1246,37.1334,37.1158,37.1334,17200.0
2012-04-12 13:40:00,42.15,42.15,42.14,42.15,14400.0,37.1334,37.1334,37.1246,37.1334,14400.0
2012-04-12 13:45:00,42.15,42.15,42.1,42.1,54100.0,37.1334,37.1334,37.0893,37.0893,54100.0
2012-04-12 13:50:00,42.1,42.13,42.1,42.12,23700.0,37.0893,37.1158,37.0893,37.107,23700.0
2012-04-12 13:55:00,42.13,42.13,42.05,42.08,73100.0,37.1158,37.1158,37.0453,37.0717,73100.0
2012-04-12 14:00:00,42.08,42.12,42.07,42.11,26400.0,37.0717,37.107,37.0629,37.0981,26400.0
2012-04-12 14:05:00,42.12,42.13,42.1,42.13,29200.0,37.107,37.1158,37.0893,37.1158,29200.0
2012-04-12 14:10:00,42.12,42.15,42.12,42.13,47100.0,37.107,37.1334,37.107,37.1158,47100.0
2012-04-12 14:15:00,42.13,42.16,42.12,42.16,63800.0,37.1158,37.1422,37.107,37.1422,63800.0
2012-04-12 14:20:00,42.15,42.18,42.14,42.17,70300.0,37.1334,37.1598,37.1246,37.151,70300.0
2012-04-12 14:25:00,42.18,42.18,42.14,42.14,67500.0,37.1598,37.1598,37.1246,37.1246,67500.0
2012-04-12 14:30:00,42.15,42.16,42.11,42.13,45700.0,37.1334,37.1422,37.0981,37.1158,45700.0
2012-04-12 14:35:00,42.13,42.14,42.12,42.12,34000.0,37.1158,37.1246,37.107,37.107,34000.0
2012-04-12 14:40:00,42.13,42.16,42.12,42.16,42300.0,37.1158,37.1422,37.107,37.1422,42300.0
2012-04-12 14:45:00,42.15,42.2,42.15,42.19,81800.0,37.1334,37.1774,37.1334,37.1686,81800.0
2012-04-12 14:50:00,42.19,42.2,42.16,42.2,48500.0,37.1686,37.1774,37.1422,37.1774,48500.0
2012-04-12 14:55:00,42.2,42.2,42.15,42.15,38500.0,37.1774,37.1774,37.1334,37.1334,38500.0
2012-04-12 15:00:00,42.15,42.16,42.13,42.13,55900.0,37.1334,37.1422,37.1158,37.1158,55900.0
2012-04-12 15:05:00,42.13,42.16,42.13,42.15,37600.0,37.1158,37.1422,37.1158,37.1334,37600.0
2012-04-12 15:10:00,42.15,42.17,42.15,42.17,31300.0,37.1334,37.151,37.1334,37.151,31300.0
2012-04-12 15:15:00,42.17,42.17,42.15,42.17,44300.0,37.151,37.151,37.1334,37.151,44300.0
2012-04-12 15:20:00,42.17,42.18,42.15,42.15,46000.0,37.151,37.1598,37.1334,37.1334,46000.0
2012-04-12 15:25:00,42.16,42.16,42.15,42.15,37600.0,37.1422,37.1422,37.1334,37.1334,37600.0
2012-04-12 15:30:00,42.15,42.16,42.13,42.13,82000.0,37.1334,37.1422,37.1158,37.1158,82000.0
2012-04-12 15:35:00,42.13,42.15,42.08,42.08,205700.0,37.1158,37.1334,37.0717,37.0717,205700.0
2012-04-12 15:40:00,42.08,42.16,42.08,42.11,165400.0,37.0717,37.1422,37.0717,37.0981,165400.0
2012-04-12 15:45:00,42.12,42.15,42.12,42.14,94700.0,37.107,37.1334,37.107,37.1246,94700.0
2012-04-12 15:50:00,42.15,42.18,42.14,42.18,127000.0,37.1334,37.1598,37.1246,37.1598,127000.0
2012-04-12 15:55:00,42.18,42.18,42.12,42.15,372900.0,37.1598,37.1598,37.107,37.1334,372900.0
2012-04-13 09:30:00,42.03,42.19,42.01,42.06,140500.0,37.0277,37.1686,37.01,37.0541,140500.0
2012-04-13 09:35:00,42.05,42.16,42.02,42.05,91000.0,37.0453,37.1422,37.0189,37.0453,91000.0
2012-04-13 09:40:00,42.06,42.06,41.92,41.96,94900.0,37.0541,37.0541,36.9308,36.966,94900.0
2012-04-13 09:45:00,41.95,41.97,41.86,41.87,70500.0,36.9572,36.9748,36.8779,36.8867,70500.0
2012-04-13 09:50:00,41.88,41.91,41.85,41.89,80300.0,36.8955,36.9219,36.8691,36.9043,80300.0
2012-04-13 09:55:00,41.89,41.92,41.83,41.84,92900.0,36.9043,36.9308,36.8515,36.8603,92900.0
2012-04-13 10:00:00,41.84,41.84,41.76,41.81,120400.0,36.8603,36.8603,36.7898,36.8338,120400.0
2012-04-13 10:05:00,41.81,41.86,41.78,41.86,72400.0,36.8338,36.8779,36.8074,36.8779,72400.0
2012-04-13 10:10:00,41.86,41.94,41.83,41.93,94300.0,36.8779,36.9484,36.8515,36.9396,94300.0
2012-04-13 10:15:00,41.94,41.95,41.79,41.81,69100.0,36.9484,36.9572,36.8162,36.8338,69100.0
2012-04-13 10:20:00,41.82,41.83,41.75,41.77,88800.0,36.8427,36.8515,36.781,36.7986,88800.0
2012-04-13 10:25:00,41.77,41.77,41.7,41.75,90500.0,36.7986,36.7986,36.7369,36.781,90500.0
2012-04-13 10:30:00,41.75,41.76,41.7,41.75,61600.0,36.781,36.7898,36.7369,36.781,61600.0
2012-04-13 10:35:00,41.76,41.8,41.7,41.79,44400.0,36.7898,36.825,36.7369,36.8162,44400.0
2012-04-13 10:40:00,41.79,41.8,41.76,41.78,40300.0,36.8162,36.825,36.7898,36.8074,40300.0
2012-04-13 10:45:00,41.79,41.8,41.72,41.75,58100.0,36.8162,36.825,36.7546,36.781,58100.0
2012-04-13 10:50:00,41.75,41.82,41.73,41.8,67500.0,36.781,36.8427,36.7634,36.825,67500.0
2012-04-13 10:55:00,41.8,41.8,41.76,41.8,103300.0,36.825,36.825,36.7898,36.825,103300.0
2012-04-13 11:00:00,41.8,41.86,41.79,41.85,76800.0,36.825,36.8779,36.8162,36.8691,76800.0
2012-04-13 11:05:00,41.85,41.91,41.85,41.89,65600.0,36.8691,36.9219,36.8691,36.9043,65600.0
2012-04-13 11:10:00,41.89,41.89,41.81,41.84,54500.0,36.9043,36.9043,36.8338,36.8603,54500.0
2012-04-13 11:15:00,41.83,41.83,41.77,41.79,82100.0,36.8515,36.8515,36.7986,36.8162,82100.0
2012-04-13 11:20:00,41.79,41.82,41.78,41.79,50200.0,36.8162,36.8427,36.8074,36.8162,50200.0
2012-04-13 11:25:00,41.79,41.8,41.76,41.78,58200.0,36.8162,36.825,36.7898,36.8074,58200.0
2012-04-13 11:30:00,41.77,41.86,41.75,41.84,117800.0,36.7986,36.8779,36.781,36.8603,117800.0
2012-04-13 11:35:00,41.84,41.9,41.81,41.87,585100.0,36.8603,36.9131,36.8338,36.8867,585100.0
2012-04-13 11:40:00,41.86,41.96,41.86,41.93,139300.0,36.8779,36.966,36.8779,36.9396,139300.0
2012-04-13 11:45:00,41.94,41.98,41.92,41.97,63000.0,36.9484,36.9836,36.9308,36.9748,63000.0
2012-04-13 11:50:00,41.98,41.98,41.94,41.98,90800.0,36.9836,36.9836,36.9484,36.9836,90800.0
2012-04-13 11:55:00,41.98,41.98,41.9,41.92,87900.0,36.9836,36.9836,36.9131,36.9308,87900.0
2012-04-13 12:00:00,41.92,41.95,41.91,41.93,55300.0,36.9308,36.9572,36.9219,36.9396,55300.0
2012-04-13 12:05:00,41.94,41.96,41.94,41.95,38900.0,36.9484,36.966,36.9484,36.9572,38900.0
2012-04-13 12:10:00,41.96,41.96,41.93,41.94,53400.0,36.966,36.966,36.9396,36.9484,53400.0
2012-04-13 12:15:00,41.94,41.95,41.92,41.93,31700.0,36.9484,36.9572,36.9308,36.9396,31700.0
2012-04-13 12:20:00,41.94,41.97,41.93,41.96,82700.0,36.9484,36.9748,36.9396,36.966,82700.0
2012-04-13 12:25:00,41.96,41.98,41.95,41.98,95700.0,36.966,36.9836,36.9572,36.9836,95700.0
2012-04-13 12:30:00,41.98,42.02,41.96,42.02,72500.0,36.9836,37.0189,36.966,37.0189,72500.0
2012-04-13 12:35:00,42.02,42.06,42.02,42.03,36800.0,37.0189,37.0541,37.0189,37.0277,36800.0
2012-04-13 12:40:00,42.03,42.08,42.03,42.08,34300.0,37.0277,37.0717,37.0277,37.0717,34300.0
2012-04-13 12:45:00,42.08,42.1,42.07,42.1,17000.0,37.0717,37.0893,37.0629,37.0893,17000.0
2012-04-13 12:50:00,42.09,42.11,42.08,42.09,52500.0,37.0805,37.0981,37.0717,37.0805,52500.0
2012-04-13 12:55:00,42.08,42.11,42.08,42.09,31200.0,37.0717,37.0981,37.0717,37.0805,31200.0
2012-04-13 13:00:00,42.09,42.1,42.07,42.09,46100.0,37.0805,37.0893,37.0629,37.0805,46100.0
2012-04-13 13:05:00,42.09,42.13,42.08,42.12,39600.0,37.0805,37.1158,37.0717,37.107,39600.0
2012-04-13 13:10:00,42.12,42.15,42.11,42.13,19500.0,37.107,37.1334,37.0981,37.1158,19500.0
2012-04-13 13:15:00,42.13,42.14,42.09,42.11,73000.0,37.1158,37.1246,37.0805,37.0981,73000.0
2012-04-13 13:20:00,42.1,42.14,42.09,42.11,78200.0,37.0893,37.1246,37.0805,37.0981,78200.0
2012-04-13 13:25:00,42.11,42.13,42.09,42.1,60000.0,37.0981,37.1158,37.0805,37.0893,60000.0
2012-04-13 13:30:00,42.1,42.12,42.1,42.11,33500.0,37.0893,37.107,37.0893,37.0981,33500.0
2012-04-13 13:35:00,42.1,42.15,42.08,42.13,68800.0,37.0893,37.1334,37.0717,37.1158,68800.0
2012-04-13 13:40:00,42.14,42.15,42.12,42.15,63000.0,37.1246,37.1334,37.107,37.1334,63000.0
2012-04-13 13:45:00,42.14,42.16,42.13,42.13,57600.0,37.1246,37.1422,37.1158,37.1158,57600.0
2012-04-13 13:50:00,42.13,42.15,42.12,42.15,50400.0,37.1158,37.1334,37.107,37.1334,50400.0
2012-04-13 13:55:00,42.14,42.15,42.09,42.1,48100.0,37.1246,37.1334,37.0805,37.0893,48100.0
2012-04-13 14:00:00,42.1,42.11,42.03,42.04,71900.0,37.0893,37.0981,37.0277,37.0365,71900.0
2012-04-13 14:05:00,42.04,42.07,42.02,42.04,81500.0,37.0365,37.0629,37.0189,37.0365,81500.0
2012-04-13 14:10:00,42.04,42.04,42.03,42.04,66700.0,37.0365,37.0365,37.0277,37.0365,66700.0
2012-04-13 14:15:00,42.04,42.09,42.04,42.09,41600.0,37.0365,37.0805,37.0365,37.0805,41600.0
2012-04-13 14:20:00,42.09,42.12,42.07,42.09,74100.0,37.0805,37.107,37.0629,37.0805,74100.0
2012-04-13 14:25:00,42.1,42.11,42.04,42.05,96500.0,37.0893,37.0981,37.0365,37.0453,96500.0
2012-04-13 14:30:00,42.05,42.09,42.04,42.09,94100.0,37.0453,37.0805,37.0365,37.0805,94100.0
2012-04-13 14:35:00,42.09,42.1,42.05,42.07,65500.0,37.0805,37.0893,37.0453,37.0629,65500.0
2012-04-13 14:40:00,42.07,42.12,42.07,42.09,66200.0,37.0629,37.107,37.0629,37.0805,66200.0
2012-04-13 14:45:00,42.1,42.16,42.1,42.16,80000.0,37.0893,37.1422,37.0893,37.1422,80000.0
2012-04-13 14:50:00,42.15,42.16,42.13,42.14,55700.0,37.1334,37.1422,37.1158,37.1246,55700.0
2012-04-13 14:55:00,42.15,42.15,42.09,42.1,81600.0,37.1334,37.1334,37.0805,37.0893,81600.0
2012-04-13 15:00:00,42.11,42.12,42.1,42.11,33900.0,37.0981,37.107,37.0893,37.0981,33900.0
2012-04-13 15:05:00,42.11,42.18,42.11,42.18,137700.0,37.0981,37.1598,37.0981,37.1598,137700.0
2012-04-13 15:10:00,42.17,42.22,42.15,42.16,117800.0,37.151,37.195,37.1334,37.1422,117800.0
2012-04-13 15:15:00,42.16,42.16,42.12,42.15,44400.0,37.1422,37.1422,37.107,37.1334,44400.0
2012-04-13 15:20:00,42.15,42.15,42.12,42.14,57600.0,37.1334,37.1334,37.107,37.1246,57600.0
2012-04-13 15:25:00,42.14,42.14,42.09,42.09,69900.0,37.1246,37.1246,37.0805,37.0805,69900.0
2012-04-13 15:30:00,42.09,42.11,42.03,42.04,78800.0,37.0805,37.0981,37.0277,37.0365,78800.0
2012-04-13 15:35:00,42.04,42.04,41.96,41.99,108800.0,37.0365,37.0365,36.966,36.9924,108800.0
2012-04-13 15:40:00,41.98,42.0,41.97,41.98,98400.0,36.9836,37.0012,36.9748,36.9836,98400.0
2012-04-13 15:45:00,41.98,41.98,41.9,41.94,231100.0,36.9836,36.9836,36.9131,36.9484,231100.0
2012-04-13 15:50:00,41.95,41.97,41.88,41.9,192300.0,36.9572,36.9748,36.8955,36.9131,192300.0
2012-04-13 15:55:00,41.89,41.92,41.83,41.87,453600.0,36.9043,36.9308,36.8515,36.8867,453600.0
2012-04-16 09:30:00,42.06,42.13,41.92,42.04,148600.0,37.0541,37.1158,36.9308,37.0365,148600.0
2012-04-16 09:35:00,42.05,42.08,41.97,42.05,46500.0,37.0453,37.0717,36.9748,37.0453,46500.0
2012-04-16 09:40:00,42.04,42.05,41.86,41.87,72000.0,37.0365,37.0453,36.8779,36.8867,72000.0
2012-04-16 09:45:00,41.85,41.95,41.84,41.93,51400.0,36.8691,36.9572,36.8603,36.9396,51400.0
2012-04-16 09:50:00,41.94,41.94,41.79,41.82,91600.0,36.9484,36.9484,36.8162,36.8427,91600.0
2012-04-16 09:55:00,41.81,41.87,41.79,41.82,100300.0,36.8338,36.8867,36.8162,36.8427,100300.0
2012-04-16 10:00:00,41.82,41.84,41.73,41.82,105000.0,36.8427,36.8603,36.7634,36.8427,105000.0
2012-04-16 10:05:00,41.83,41.88,41.82,41.83,85600.0,36.8515,36.8955,36.8427,36.8515,85600.0
2012-04-16 10:10:00,41.84,41.85,41.61,41.64,144200.0,36.8603,36.8691,36.6576,36.6841,144200.0
2012-04-16 10:15:00,41.64,41.65,41.54,41.58,132500.0,36.6841,36.6929,36.596,36.6312,132500.0
2012-04-16 10:20:00,41.59,41.63,41.54,41.62,124000.0,36.64,36.6753,36.596,36.6665,124000.0
2012-04-16 10:25:00,41.62,41.76,41.61,41.74,71400.0,36.6665,36.7898,36.6576,36.7722,71400.0
2012-04-16 10:30:00,41.74,41.78,41.64,41.68,124800.0,36.7722,36.8074,36.6841,36.7193,124800.0
2012-04-16 10:35:00,41.68,41.7,41.6,41.61,34400.0,36.7193,36.7369,36.6488,36.6576,34400.0
2012-04-16 10:40:00,41.61,41.69,41.61,41.66,49900.0,36.6576,36.7281,36.6576,36.7017,49900.0
2012-04-16 10:45:00,41.67,41.71,41.66,41.68,84800.0,36.7105,36.7457,36.7017,36.7193,84800.0
2012-04-16 10:50:00,41.68,41.71,41.66,41.7,163400.0,36.7193,36.7457,36.7017,36.7369,163400.0
2012-04-16 10:55:00,41.7,41.71,41.68,41.71,57700.0,36.7369,36.7457,36.7193,36.7457,57700.0
2012-04-16 11:00:00,41.7,41.74,41.68,41.69,34400.0,36.7369,36.7722,36.7193,36.7281,34400.0
2012-04-16 11:05:00,41.69,41.7,41.66,41.7,45800.0,36.7281,36.7369,36.7017,36.7369,45800.0
2012-04-16 11:10:00,41.71,41.77,41.71,41.75,54200.0,36.7457,36.7986,36.7457,36.781,54200.0
2012-04-16 11:15:00,41.76,41.78,41.68,41.69,53300.0,36.7898,36.8074,36.7193,36.7281,53300.0
2012-04-16 11:20:00,41.69,41.7,41.67,41.69,36200.0,36.7281,36.7369,36.7105,36.7281,36200.0
2012-04-16 11:25:00,41.69,41.7,41.67,41.67,18200.0,36.7281,36.7369,36.7105,36.7105,18200.0
2012-04-16 11:30:00,41.68,41.69,41.62,41.63,46800.0,36.7193,36.7281,36.6665,36.6753,46800.0
2012-04-16 11:35:00,41.62,41.64,41.61,41.63,51100.0,36.6665,36.6841,36.6576,36.6753,51100.0
2012-04-16 11:40:00,41.64,41.69,41.64,41.67,41600.0,36.6841,36.7281,36.6841,36.7105,41600.0
2012-04-16 11:45:00,41.66,41.69,41.64,41.65,23500.0,36.7017,36.7281,36.6841,36.6929,23500.0
2012-04-16 11:50:00,41.64,41.67,41.61,41.62,37100.0,36.6841,36.7105,36.6576,36.6665,37100.0
2012-04-16 11:55:00,41.63,41.64,41.6,41.6,31700.0,36.6753,36.6841,36.6488,36.6488,31700.0
2012-04-16 12:00:00,41.59,41.7,41.59,41.69,31400.0,36.64,36.7369,36.64,36.7281,31400.0
2012-04-16 12:05:00,41.7,41.7,41.64,41.65,22200.0,36.7369,36.7369,36.6841,36.6929,22200.0
2012-04-16 12:10:00,41.65,41.67,41.63,41.65,22200.0,36.6929,36.7105,36.6753,36.6929,22200.0
2012-04-16 12:15:00,41.64,41.66,41.61,41.63,34700.0,36.6841,36.7017,36.6576,36.6753,34700.0
2012-04-16 12:20:00,41.63,41.63,41.57,41.58,29900.0,36.6753,36.6753,36.6224,36.6312,29900.0
2012-04-16 12:25:00,41.57,41.63,41.57,41.63,29500.0,36.6224,36.6753,36.6224,36.6753,29500.0
2012-04-16 12:30:00,41.62,41.66,41.62,41.63,24000.0,36.6665,36.7017,36.6665,36.6753,24000.0
2012-04-16 12:35:00,41.63,41.65,41.6,41.64,39700.0,36.6753,36.6929,36.6488,36.6841,39700.0
2012-04-16 12:40:00,41.64,41.67,41.62,41.65,53800.0,36.6841,36.7105,36.6665,36.6929,53800.0
2012-04-16 12:45:00,41.65,41.71,41.64,41.69,45700.0,36.6929,36.7457,36.6841,36.7281,45700.0
2012-04-16 12:50:00,41.7,41.7,41.66,41.66,19900.0,36.7369,36.7369,36.7017,36.7017,19900.0
2012-04-16 12:55:00,41.66,41.73,41.66,41.73,79500.0,36.7017,36.7634,36.7017,36.7634,79500.0
2012-04-16 13:00:00,41.73,41.75,41.69,41.69,43400.0,36.7634,36.781,36.7281,36.7281,43400.0
2012-04-16 13:05:00,41.7,41.72,41.68,41.71,54100.0,36.7369,36.7546,36.7193,36.7457,54100.0
2012-04-16 13:10:00,41.7,41.7,41.68,41.69,22200.0,36.7369,36.7369,36.7193,36.7281,22200.0
2012-04-16 13:15:00,41.68,41.71,41.68,41.69,35900.0,36.7193,36.7457,36.7193,36.7281,35900.0
2012-04-16 13:20:00,41.69,41.71,41.66,41.67,31800.0,36.7281,36.7457,36.7017,36.7105,31800.0
2012-04-16 13:25:00,41.67,41.7,41.65,41.69,54700.0,36.7105,36.7369,36.6929,36.7281,54700.0
2012-04-16 13:30:00,41.69,41.73,41.68,41.73,54200.0,36.7281,36.7634,36.7193,36.7634,54200.0
2012-04-16 13:35:00,41.72,41.75,41.7,41.75,102900.0,36.7546,36.781,36.7369,36.781,102900.0
2012-04-16 13:40:00,41.74,41.83,41.74,41.83,46800.0,36.7722,36.8515,36.7722,36.8515,46800.0
2012-04-16 13:45:00,41.84,41.87,41.83,41.85,85700.0,36.8603,36.8867,36.8515,36.8691,85700.0
2012-04-16 13:50:00,41.85,41.86,41.81,41.81,72800.0,36.8691,36.8779,36.8338,36.8338,72800.0
2012-04-16 13:55:00,41.82,41.87,41.77,41.78,246700.0,36.8427,36.8867,36.7986,36.8074,246700.0
2012-04-16 14:00:00,41.79,41.8,41.77,41.78,66800.0,36.8162,36.825,36.7986,36.8074,66800.0
2012-04-16 14:05:00,41.78,41.79,41.71,41.71,99700.0,36.8074,36.8162,36.7457,36.7457,99700.0
2012-04-16 14:10:00,41.72,41.76,41.71,41.76,42800.0,36.7546,36.7898,36.7457,36.7898,42800.0
2012-04-16 14:15:00,41.77,41.81,41.76,41.8,30100.0,36.7986,36.8338,36.7898,36.825,30100.0
2012-04-16 14:20:00,41.81,41.82,41.79,41.79,29200.0,36.8338,36.8427,36.8162,36.8162,29200.0
2012-04-16 14:25:00,41.79,41.8,41.73,41.75,82000.0,36.8162,36.825,36.7634,36.781,82000.0
2012-04-16 14:30:00,41.75,41.78,41.75,41.78,81000.0,36.781,36.8074,36.781,36.8074,81000.0
2012-04-16 14:35:00,41.78,41.79,41.75,41.75,52000.0,36.8074,36.8162,36.781,36.781,52000.0
2012-04-16 14:40:00,41.76,41.78,41.74,41.75,63300.0,36.7898,36.8074,36.7722,36.781,63300.0
2012-04-16 14:45:00,41.75,41.77,41.73,41.77,51800.0,36.781,36.7986,36.7634,36.7986,51800.0
2012-04-16 14:50:00,41.77,41.77,41.74,41.74,71100.0,36.7986,36.7986,36.7722,36.7722,71100.0
2012-04-16 14:55:00,41.75,41.75,41.69,41.7,79600.0,36.781,36.781,36.7281,36.7369,79600.0
2012-04-16 15:00:00,41.69,41.71,41.68,41.7,135100.0,36.7281,36.7457,36.7193,36.7369,135100.0
2012-04-16 15:05:00,41.69,41.72,41.69,41.7,124400.0,36.7281,36.7546,36.7281,36.7369,124400.0
2012-04-16 15:10:00,41.7,41.71,41.69,41.7,76000.0,36.7369,36.7457,36.7281,36.7369,76000.0
2012-04-16 15:15:00,41.7,41.71,41.68,41.71,32900.0,36.7369,36.7457,36.7193,36.7457,32900.0
2012-04-16 15:20:00,41.71,41.71,41.65,41.67,67800.0,36.7457,36.7457,36.6929,36.7105,67800.0
2012-04-16 15:25:00,41.66,41.69,41.63,41.69,67900.0,36.7017,36.7281,36.6753,36.7281,67900.0
2012-04-16 15:30:00,41.69,41.75,41.69,41.73,81100.0,36.7281,36.781,36.7281,36.7634,81100.0
2012-04-16 15:35:00,41.72,41.77,41.71,41.74,84900.0,36.7546,36.7986,36.7457,36.7722,84900.0
2012-04-16 15:40:00,41.75,41.76,41.73,41.75,64300.0,36.781,36.7898,36.7634,36.781,64300.0
2012-04-16 15:45:00,41.76,41.77,41.7,41.72,141700.0,36.7898,36.7986,36.7369,36.7546,141700.0
2012-04-16 15:50:00,41.7,41.72,41.65,41.67,127300.0,36.7369,36.7546,36.6929,36.7105,127300.0
2012-04-16 15:55:00,41.67,41.72,41.66,41.66,228600.0,36.7105,36.7546,36.7017,36.7017,228600.0
2012-04-17 09:30:00,41.88,42.0,41.88,41.94,136900.0,36.8955,37.0012,36.8955,36.9484,136900.0
2012-04-17 09:35:00,41.95,42.11,41.95,42.11,89800.0,36.9572,37.0981,36.9572,37.0981,89800.0
2012-04-17 09:40:00,42.11,42.11,41.99,42.01,70700.0,37.0981,37.0981,36.9924,37.01,70700.0
2012-04-17 09:45:00,42.01,42.03,41.97,42.0,67700.0,37.01,37.0277,36.9748,37.0012,67700.0
2012-04-17 09:50:00,42.0,42.08,41.99,42.03,70300.0,37.0012,37.0717,36.9924,37.0277,70300.0
2012-04-17 09:55:00,42.03,42.03,41.98,42.0,66600.0,37.0277,37.0277,36.9836,37.0012,66600.0
2012-04-17 10:00:00,42.0,42.0,41.89,41.9,101000.0,37.0012,37.0012,36.9043,36.9131,101000.0
2012-04-17 10:05:00,41.91,41.97,41.9,41.93,69500.0,36.9219,36.9748,36.9131,36.9396,69500.0
2012-04-17 10:10:00,41.94,41.96,41.91,41.95,76700.0,36.9484,36.966,36.9219,36.9572,76700.0
2012-04-17 10:15:00,41.95,42.05,41.93,42.04,82800.0,36.9572,37.0453,36.9396,37.0365,82800.0
2012-04-17 10:20:00,42.05,42.06,42.01,42.03,45200.0,37.0453,37.0541,37.01,37.0277,45200.0
2012-04-17 10:25:00,42.02,42.02,41.98,41.99,57200.0,37.0189,37.0189,36.9836,36.9924,57200.0
2012-04-17 10:30:00,41.99,42.07,41.98,42.02,35900.0,36.9924,37.0629,36.9836,37.0189,35900.0
2012-04-17 10:35:00,42.03,42.04,42.0,42.0,32100.0,37.0277,37.0365,37.0012,37.0012,32100.0
2012-04-17 10:40:00,42.0,42.09,42.0,42.07,51300.0,37.0012,37.0805,37.0012,37.0629,51300.0
2012-04-17 10:45:00,42.06,42.15,42.06,42.14,54800.0,37.0541,37.1334,37.0541,37.1246,54800.0
2012-04-17 10:50:00,42.13,42.18,42.12,42.17,50700.0,37.1158,37.1598,37.107,37.151,50700.0
2012-04-17 10:55:00,42.17,42.18,42.13,42.15,55600.0,37.151,37.1598,37.1158,37.1334,55600.0
2012-04-17 11:00:00,42.15,42.27,42.15,42.26,105100.0,37.1334,37.2391,37.1334,37.2303,105100.0
2012-04-17 11:05:00,42.26,42.3,42.24,42.3,82500.0,37.2303,37.2655,37.2127,37.2655,82500.0
2012-04-17 11:10:00,42.3,42.33,42.28,42.32,76000.0,37.2655,37.292,37.2479,37.2831,76000.0
2012-04-17 11:15:00,42.32,42.34,42.31,42.34,47500.0,37.2831,37.3008,37.2743,37.3008,47500.0
2012-04-17 11:20:00,42.34,42.38,42.32,42.32,72000.0,37.3008,37.336,37.2831,37.2831,72000.0
2012-04-17 11:25:00,42.33,42.33,42.27,42.28,46100.0,37.292,37.292,37.2391,37.2479,46100.0
2012-04-17 11:30:00,42.27,42.3,42.23,42.26,79300.0,37.2391,37.2655,37.2039,37.2303,79300.0
2012-04-17 11:35:00,42.26,42.32,42.26,42.28,60300.0,37.2303,37.2831,37.2303,37.2479,60300.0
2012-04-17 11:40:00,42.28,42.29,42.26,42.26,40900.0,37.2479,37.2567,37.2303,37.2303,40900.0
2012-04-17 11:45:00,42.25,42.28,42.24,42.27,23000.0,37.2215,37.2479,37.2127,37.2391,23000.0
2012-04-17 11:50:00,42.27,42.31,42.26,42.29,35400.0,37.2391,37.2743,37.2303,37.2567,35400.0
2012-04-17 11:55:00,42.29,42.33,42.27,42.33,53200.0,37.2567,37.292,37.2391,37.292,53200.0
2012-04-17 12:00:00,42.33,42.36,42.31,42.35,55800.0,37.292,37.3184,37.2743,37.3096,55800.0
2012-04-17 12:05:00,42.36,42.39,42.35,42.39,24100.0,37.3184,37.3448,37.3096,37.3448,24100.0
2012-04-17 12:10:00,42.39,42.43,42.38,42.41,83700.0,37.3448,37.3801,37.336,37.3624,83700.0
2012-04-17 12:15:00,42.41,42.44,42.39,42.44,39000.0,37.3624,37.3889,37.3448,37.3889,39000.0
2012-04-17 12:20:00,42.44,42.47,42.43,42.45,58700.0,37.3889,37.4153,37.3801,37.3977,58700.0
2012-04-17 12:25:00,42.44,42.47,42.43,42.47,21400.0,37.3889,37.4153,37.3801,37.4153,21400.0
2012-04-17 12:30:00,42.47,42.5,42.45,42.48,55600.0,37.4153,37.4417,37.3977,37.4241,55600.0
2012-04-17 12:35:00,42.49,42.5,42.48,42.48,23400.0,37.4329,37.4417,37.4241,37.4241,23400.0
2012-04-17 12:40:00,42.49,42.5,42.48,42.48,19900.0,37.4329,37.4417,37.4241,37.4241,19900.0
2012-04-17 12:45:00,42.48,42.5,42.48,42.49,45700.0,37.4241,37.4417,37.4241,37.4329,45700.0
2012-04-17 12:50:00,42.49,42.5,42.48,42.49,29200.0,37.4329,37.4417,37.4241,37.4329,29200.0
2012-04-17 12:55:00,42.48,42.53,42.48,42.51,83500.0,37.4241,37.4682,37.4241,37.4505,83500.0
2012-04-17 13:00:00,42.51,42.56,42.5,42.56,84100.0,37.4505,37.4946,37.4417,37.4946,84100.0
2012-04-17 13:05:00,42.56,42.58,42.55,42.57,69600.0,37.4946,37.5122,37.4858,37.5034,69600.0
2012-04-17 13:10:00,42.56,42.58,42.56,42.58,18200.0,37.4946,37.5122,37.4946,37.5122,18200.0
2012-04-17 13:15:00,42.57,42.6,42.57,42.6,49600.0,37.5034,37.5298,37.5034,37.5298,49600.0
2012-04-17 13:20:00,42.6,42.61,42.59,42.6,31100.0,37.5298,37.5386,37.521,37.5298,31100.0
2012-04-17 13:25:00,42.6,42.65,42.6,42.63,76800.0,37.5298,37.5739,37.5298,37.5563,76800.0
2012-04-17 13:30:00,42.63,42.65,42.6,42.6,53900.0,37.5563,37.5739,37.5298,37.5298,53900.0
2012-04-17 13:35:00,42.6,42.64,42.59,42.63,43000.0,37.5298,37.5651,37.521,37.5563,43000.0
2012-04-17 13:40:00,42.64,42.66,42.63,42.65,53600.0,37.5651,37.5827,37.5563,37.5739,53600.0
2012-04-17 13:45:00,42.64,42.65,42.61,42.64,35500.0,37.5651,37.5739,37.5386,37.5651,35500.0
2012-04-17 13:50:00,42.64,42.66,42.62,42.64,56600.0,37.5651,37.5827,37.5474,37.5651,56600.0
2012-04-17 13:55:00,42.65,42.69,42.62,42.66,82900.0,37.5739,37.6091,37.5474,37.5827,82900.0
2012-04-17 14:00:00,42.66,42.69,42.65,42.66,52300.0,37.5827,37.6091,37.5739,37.5827,52300.0
2012-04-17 14:05:00,42.66,42.69,42.66,42.67,68000.0,37.5827,37.6091,37.5827,37.5915,68000.0
2012-04-17 14:10:00,42.66,42.67,42.65,42.66,45000.0,37.5827,37.5915,37.5739,37.5827,45000.0
2012-04-17 14:15:00,42.65,42.7,42.65,42.7,97300.0,37.5739,37.6179,37.5739,37.6179,97300.0
2012-04-17 14:20:00,42.7,42.72,42.69,42.69,72700.0,37.6179,37.6355,37.6091,37.6091,72700.0
2012-04-17 14:25:00,42.69,42.72,42.68,42.72,56200.0,37.6091,37.6355,37.6003,37.6355,56200.0
2012-04-17 14:30:00,42.71,42.74,42.71,42.72,124600.0,37.6267,37.6532,37.6267,37.6355,124600.0
2012-04-17 14:35:00,42.73,42.73,42.72,42.73,39700.0,37.6443,37.6443,37.6355,37.6443,39700.0
2012-04-17 14:40:00,42.72,42.73,42.7,42.71,84200.0,37.6355,37.6443,37.6179,37.6267,84200.0
2012-04-17 14:45:00,42.71,42.72,42.68,42.69,67400.0,37.6267,37.6355,37.6003,37.6091,67400.0
2012-04-17 14:50:00,42.68,42.69,42.67,42.69,90400.0,37.6003,37.6091,37.5915,37.6091,90400.0
2012-04-17 14:55:00,42.69,42.69,42.67,42.69,75900.0,37.6091,37.6091,37.5915,37.6091,75900.0
2012-04-17 15:00:00,42.69,42.7,42.67,42.7,76300.0,37.6091,37.6179,37.5915,37.6179,76300.0
2012-04-17 15:05:00,42.7,42.7,42.67,42.7,74000.0,37.6179,37.6179,37.5915,37.6179,74000.0
2012-04-17 15:10:00,42.69,42.7,42.66,42.66,73000.0,37.6091,37.6179,37.5827,37.5827,73000.0
2012-04-17 15:15:00,42.66,42.68,42.64,42.65,78500.0,37.5827,37.6003,37.5651,37.5739,78500.0
2012-04-17 15:20:00,42.65,42.68,42.64,42.68,68500.0,37.5739,37.6003,37.5651,37.6003,68500.0
2012-04-17 15:25:00,42.68,42.74,42.67,42.73,128300.0,37.6003,37.6532,37.5915,37.6443,128300.0
2012-04-17 15:30:00,42.73,42.73,42.67,42.67,136800.0,37.6443,37.6443,37.5915,37.5915,136800.0
2012-04-17 15:35:00,42.68,42.69,42.65,42.66,137600.0,37.6003,37.6091,37.5739,37.5827,137600.0
2012-04-17 15:40:00,42.66,42.68,42.63,42.68,132800.0,37.5827,37.6003,37.5563,37.6003,132800.0
2012-04-17 15:45:00,42.68,42.73,42.68,42.73,265700.0,37.6003,37.6443,37.6003,37.6443,265700.0
2012-04-17 15:50:00,42.72,42.73,42.7,42.7,218400.0,37.6355,37.6443,37.6179,37.6179,218400.0
2012-04-17 15:55:00,42.7,42.72,42.66,42.66,419800.0,37.6179,37.6355,37.5827,37.5827,419800.0
2012-04-18 09:30:00,42.48,42.55,42.32,42.37,144000.0,37.4241,37.4858,37.2831,37.3272,144000.0
2012-04-18 09:35:00,42.38,42.47,42.37,42.41,41800.0,37.336,37.4153,37.3272,37.3624,41800.0
2012-04-18 09:40:00,42.41,42.56,42.41,42.56,72400.0,37.3624,37.4946,37.3624,37.4946,72400.0
2012-04-18 09:45:00,42.56,42.58,42.45,42.5,111000.0,37.4946,37.5122,37.3977,37.4417,111000.0
2012-04-18 09:50:00,42.49,42.56,42.48,42.49,97300.0,37.4329,37.4946,37.4241,37.4329,97300.0
2012-04-18 09:55:00,42.49,42.52,42.45,42.45,48800.0,37.4329,37.4593,37.3977,37.3977,48800.0
2012-04-18 10:00:00,42.45,42.47,42.38,42.39,71300.0,37.3977,37.4153,37.336,37.3448,71300.0
2012-04-18 10:05:00,42.38,42.42,42.37,42.41,59900.0,37.336,37.3712,37.3272,37.3624,59900.0
2012-04-18 10:10:00,42.4,42.47,42.37,42.47,66500.0,37.3536,37.4153,37.3272,37.4153,66500.0
2012-04-18 10:15:00,42.48,42.57,42.48,42.52,79200.0,37.4241,37.5034,37.4241,37.4593,79200.0
2012-04-18 10:20:00,42.51,42.52,42.44,42.45,77700.0,37.4505,37.4593,37.3889,37.3977,77700.0
2012-04-18 10:25:00,42.45,42.51,42.43,42.5,41400.0,37.3977,37.4505,37.3801,37.4417,41400.0
2012-04-18 10:30:00,42.5,42.52,42.46,42.52,49100.0,37.4417,37.4593,37.4065,37.4593,49100.0
2012-04-18 10:35:00,42.52,42.58,42.52,42.57,51800.0,37.4593,37.5122,37.4593,37.5034,51800.0
2012-04-18 10:40:00,42.56,42.57,42.53,42.56,29300.0,37.4946,37.5034,37.4682,37.4946,29300.0
2012-04-18 10:45:00,42.57,42.61,42.57,42.6,40600.0,37.5034,37.5386,37.5034,37.5298,40600.0
2012-04-18 10:50:00,42.59,42.59,42.55,42.56,23800.0,37.521,37.521,37.4858,37.4946,23800.0
2012-04-18 10:55:00,42.56,42.57,42.54,42.57,18700.0,37.4946,37.5034,37.477,37.5034,18700.0
2012-04-18 11:00:00,42.56,42.59,42.56,42.59,17600.0,37.4946,37.521,37.4946,37.521,17600.0
2012-04-18 11:05:00,42.6,42.6,42.45,42.5,50300.0,37.5298,37.5298,37.3977,37.4417,50300.0
2012-04-18 11:10:00,42.5,42.52,42.45,42.46,31800.0,37.4417,37.4593,37.3977,37.4065,31800.0
2012-04-18 11:15:00,42.46,42.48,42.44,42.47,25600.0,37.4065,37.4241,37.3889,37.4153,25600.0
2012-04-18 11:20:00,42.47,42.47,42.44,42.47,27600.0,37.4153,37.4153,37.3889,37.4153,27600.0
2012-04-18 11:25:00,42.46,42.47,42.43,42.46,49300.0,37.4065,37.4153,37.3801,37.4065,49300.0
2012-04-18 11:30:00,42.46,42.47,42.43,42.44,19100.0,37.4065,37.4153,37.3801,37.3889,19100.0
2012-04-18 11:35:00,42.43,42.43,42.39,42.41,21800.0,37.3801,37.3801,37.3448,37.3624,21800.0
2012-04-18 11:40:00,42.41,42.45,42.4,42.42,24100.0,37.3624,37.3977,37.3536,37.3712,24100.0
2012-04-18 11:45:00,42.41,42.46,42.4,42.43,36300.0,37.3624,37.4065,37.3536,37.3801,36300.0
2012-04-18 11:50:00,42.43,42.49,42.42,42.49,21600.0,37.3801,37.4329,37.3712,37.4329,21600.0
2012-04-18 11:55:00,42.49,42.52,42.49,42.5,31300.0,37.4329,37.4593,37.4329,37.4417,31300.0
2012-04-18 12:00:00,42.49,42.54,42.49,42.53,18300.0,37.4329,37.477,37.4329,37.4682,18300.0
2012-04-18 12:05:00,42.53,42.54,42.49,42.51,35200.0,37.4682,37.477,37.4329,37.4505,35200.0
2012-04-18 12:10:00,42.51,42.52,42.47,42.51,18200.0,37.4505,37.4593,37.4153,37.4505,18200.0
2012-04-18 12:15:00,42.51,42.52,42.48,42.5,63900.0,37.4505,37.4593,37.4241,37.4417,63900.0
2012-04-18 12:20:00,42.49,42.52,42.48,42.5,22100.0,37.4329,37.4593,37.4241,37.4417,22100.0
2012-04-18 12:25:00,42.5,42.5,42.43,42.44,23900.0,37.4417,37.4417,37.3801,37.3889,23900.0
2012-04-18 12:30:00,42.44,42.46,42.42,42.42,17500.0,37.3889,37.4065,37.3712,37.3712,17500.0
2012-04-18 12:35:00,42.43,42.45,42.41,42.43,25900.0,37.3801,37.3977,37.3624,37.3801,25900.0
2012-04-18 12:40:00,42.44,42.47,42.43,42.46,46600.0,37.3889,37.4153,37.3801,37.4065,46600.0
2012-04-18 12:45:00,42.46,42.46,42.4,42.41,29700.0,37.4065,37.4065,37.3536,37.3624,29700.0
2012-04-18 12:50:00,42.41,42.43,42.4,42.41,26000.0,37.3624,37.3801,37.3536,37.3624,26000.0
2012-04-18 12:55:00,42.41,42.44,42.41,42.44,10000.0,37.3624,37.3889,37.3624,37.3889,10000.0
2012-04-18 13:00:00,42.43,42.47,42.42,42.47,35300.0,37.3801,37.4153,37.3712,37.4153,35300.0
2012-04-18 13:05:00,42.46,42.5,42.46,42.5,24100.0,37.4065,37.4417,37.4065,37.4417,24100.0
2012-04-18 13:10:00,42.5,42.51,42.49,42.5,28900.0,37.4417,37.4505,37.4329,37.4417,28900.0
2012-04-18 13:15:00,42.49,42.51,42.44,42.46,29200.0,37.4329,37.4505,37.3889,37.4065,29200.0
2012-04-18 13:20:00,42.47,42.49,42.46,42.49,15900.0,37.4153,37.4329,37.4065,37.4329,15900.0
2012-04-18 13:25:00,42.49,42.51,42.45,42.45,24800.0,37.4329,37.4505,37.3977,37.3977,24800.0
2012-04-18 13:30:00,42.45,42.49,42.44,42.45,20600.0,37.3977,37.4329,37.3889,37.3977,20600.0
2012-04-18 13:35:00,42.45,42.45,42.39,42.4,28100.0,37.3977,37.3977,37.3448,37.3536,28100.0
2012-04-18 13:40:00,42.4,42.41,42.37,42.39,32000.0,37.3536,37.3624,37.3272,37.3448,32000.0
2012-04-18 13:45:00,42.39,42.39,42.35,42.39,31600.0,37.3448,37.3448,37.3096,37.3448,31600.0
2012-04-18 13:50:00,42.38,42.42,42.37,42.42,17500.0,37.336,37.3712,37.3272,37.3712,17500.0
2012-04-18 13:55:00,42.41,42.42,42.37,42.38,39100.0,37.3624,37.3712,37.3272,37.336,39100.0
2012-04-18 14:00:00,42.38,42.38,42.36,42.38,25000.0,37.336,37.336,37.3184,37.336,25000.0
2012-04-18 14:05:00,42.38,42.4,42.36,42.38,40600.0,37.336,37.3536,37.3184,37.336,40600.0
2012-04-18 14:10:00,42.38,42.4,42.38,42.39,23200.0,37.336,37.3536,37.336,37.3448,23200.0
2012-04-18 14:15:00,42.39,42.41,42.38,42.4,24100.0,37.3448,37.3624,37.336,37.3536,24100.0
2012-04-18 14:20:00,42.41,42.47,42.41,42.45,50500.0,37.3624,37.4153,37.3624,37.3977,50500.0
2012-04-18 14:25:00,42.46,42.48,42.45,42.45,29800.0,37.4065,37.4241,37.3977,37.3977,29800.0
2012-04-18 14:30:00,42.45,42.49,42.44,42.48,40000.0,37.3977,37.4329,37.3889,37.4241,40000.0
2012-04-18 14:35:00,42.49,42.51,42.48,42.49,25300.0,37.4329,37.4505,37.4241,37.4329,25300.0
2012-04-18 14:40:00,42.49,42.52,42.47,42.52,26700.0,37.4329,37.4593,37.4153,37.4593,26700.0
2012-04-18 14:45:00,42.52,42.54,42.5,42.51,33700.0,37.4593,37.477,37.4417,37.4505,33700.0
2012-04-18 14:50:00,42.5,42.53,42.5,42.51,20700.0,37.4417,37.4682,37.4417,37.4505,20700.0
2012-04-18 14:55:00,42.52,42.53,42.5,42.53,28500.0,37.4593,37.4682,37.4417,37.4682,28500.0
2012-04-18 15:00:00,42.53,42.61,42.53,42.6,59400.0,37.4682,37.5386,37.4682,37.5298,59400.0
2012-04-18 15:05:00,42.59,42.61,42.55,42.56,52500.0,37.521,37.5386,37.4858,37.4946,52500.0
2012-04-18 15:10:00,42.55,42.56,42.5,42.54,48200.0,37.4858,37.4946,37.4417,37.477,48200.0
2012-04-18 15:15:00,42.53,42.54,42.5,42.53,23900.0,37.4682,37.477,37.4417,37.4682,23900.0
2012-04-18 15:20:00,42.53,42.54,42.51,42.54,46000.0,37.4682,37.477,37.4505,37.477,46000.0
2012-04-18 15:25:00,42.54,42.55,42.47,42.5,71100.0,37.477,37.4858,37.4153,37.4417,71100.0
2012-04-18 15:30:00,42.5,42.54,42.49,42.52,54600.0,37.4417,37.477,37.4329,37.4593,54600.0
2012-04-18 15:35:00,42.52,42.54,42.51,42.51,65800.0,37.4593,37.477,37.4505,37.4505,65800.0
2012-04-18 15:40:00,42.51,42.52,42.47,42.52,63900.0,37.4505,37.4593,37.4153,37.4593,63900.0
2012-04-18 15:45:00,42.52,42.53,42.49,42.51,119300.0,37.4593,37.4682,37.4329,37.4505,119300.0
2012-04-18 15:50:00,42.51,42.51,42.46,42.48,137700.0,37.4505,37.4505,37.4065,37.4241,137700.0
2012-04-18 15:55:00,42.48,42.5,42.46,42.49,200100.0,37.4241,37.4417,37.4065,37.4329,200100.0
2012-04-19 09:30:00,42.43,42.51,42.2,42.21,122000.0,37.3801,37.4505,37.1774,37.1862,122000.0
2012-04-19 09:35:00,42.21,42.25,42.03,42.06,159800.0,37.1862,37.2215,37.0277,37.0541,159800.0
2012-04-19 09:40:00,42.06,42.16,42.02,42.13,114800.0,37.0541,37.1422,37.0189,37.1158,114800.0
2012-04-19 09:45:00,42.18,42.31,42.17,42.29,106100.0,37.1598,37.2743,37.151,37.2567,106100.0
2012-04-19 09:50:00,42.3,42.3,42.22,42.3,50600.0,37.2655,37.2655,37.195,37.2655,50600.0
2012-04-19 09:55:00,42.3,42.31,42.21,42.27,92400.0,37.2655,37.2743,37.1862,37.2391,92400.0
2012-04-19 10:00:00,42.26,42.26,42.02,42.02,150600.0,37.2303,37.2303,37.0189,37.0189,150600.0
2012-04-19 10:05:00,42.03,42.06,41.96,41.99,102700.0,37.0277,37.0541,36.966,36.9924,102700.0
2012-04-19 10:10:00,42.0,42.04,41.97,42.0,75700.0,37.0012,37.0365,36.9748,37.0012,75700.0
2012-04-19 10:15:00,41.99,42.03,41.94,41.99,83400.0,36.9924,37.0277,36.9484,36.9924,83400.0
2012-04-19 10:20:00,42.0,42.07,42.0,42.04,128100.0,37.0012,37.0629,37.0012,37.0365,128100.0
2012-04-19 10:25:00,42.04,42.07,42.03,42.03,86100.0,37.0365,37.0629,37.0277,37.0277,86100.0
2012-04-19 10:30:00,42.03,42.13,42.03,42.13,110900.0,37.0277,37.1158,37.0277,37.1158,110900.0
2012-04-19 10:35:00,42.14,42.24,42.11,42.23,155200.0,37.1246,37.2127,37.0981,37.2039,155200.0
2012-04-19 10:40:00,42.23,42.37,42.23,42.34,119500.0,37.2039,37.3272,37.2039,37.3008,119500.0
2012-04-19 10:45:00,42.34,42.35,42.22,42.23,117500.0,37.3008,37.3096,37.195,37.2039,117500.0
2012-04-19 10:50:00,42.24,42.29,42.22,42.27,57700.0,37.2127,37.2567,37.195,37.2391,57700.0
2012-04-19 10:55:00,42.28,42.3,42.17,42.19,177500.0,37.2479,37.2655,37.151,37.1686,177500.0
2012-04-19 11:00:00,42.19,42.22,42.14,42.19,104500.0,37.1686,37.195,37.1246,37.1686,104500.0
2012-04-19 11:05:00,42.19,42.28,42.19,42.25,48600.0,37.1686,37.2479,37.1686,37.2215,48600.0
2012-04-19 11:10:00,42.25,42.25,42.16,42.18,76700.0,37.2215,37.2215,37.1422,37.1598,76700.0
2012-04-19 11:15:00,42.19,42.24,42.18,42.19,47500.0,37.1686,37.2127,37.1598,37.1686,47500.0
2012-04-19 11:20:00,42.18,42.21,42.15,42.16,38000.0,37.1598,37.1862,37.1334,37.1422,38000.0
2012-04-19 11:25:00,42.16,42.18,42.15,42.15,51000.0,37.1422,37.1598,37.1334,37.1334,51000.0
2012-04-19 11:30:00,42.16,42.19,42.11,42.14,75700.0,37.1422,37.1686,37.0981,37.1246,75700.0
2012-04-19 11:35:00,42.14,42.15,42.1,42.15,31400.0,37.1246,37.1334,37.0893,37.1334,31400.0
2012-04-19 11:40:00,42.15,42.16,42.11,42.13,36900.0,37.1334,37.1422,37.0981,37.1158,36900.0
2012-04-19 11:45:00,42.14,42.23,42.13,42.23,67400.0,37.1246,37.2039,37.1158,37.2039,67400.0
2012-04-19 11:50:00,42.23,42.26,42.22,42.25,21300.0,37.2039,37.2303,37.195,37.2215,21300.0
2012-04-19 11:55:00,42.24,42.25,42.21,42.21,36500.0,37.2127,37.2215,37.1862,37.1862,36500.0
2012-04-19 12:00:00,42.2,42.21,42.07,42.07,65000.0,37.1774,37.1862,37.0629,37.0629,65000.0
2012-04-19 12:05:00,42.07,42.07,42.0,42.0,93300.0,37.0629,37.0629,37.0012,37.0012,93300.0
2012-04-19 12:10:00,42.01,42.02,41.98,42.01,59600.0,37.01,37.0189,36.9836,37.01,59600.0
2012-04-19 12:15:00,42.01,42.02,41.98,42.01,63000.0,37.01,37.0189,36.9836,37.01,63000.0
2012-04-19 12:20:00,42.01,42.02,41.97,41.97,50700.0,37.01,37.0189,36.9748,36.9748,50700.0
2012-04-19 12:25:00,41.98,42.01,41.95,41.97,57900.0,36.9836,37.01,36.9572,36.9748,57900.0
2012-04-19 12:30:00,41.96,41.97,41.92,41.96,58800.0,36.966,36.9748,36.9308,36.966,58800.0
2012-04-19 12:35:00,41.96,42.02,41.96,42.01,38000.0,36.966,37.0189,36.966,37.01,38000.0
2012-04-19 12:40:00,42.01,42.03,41.98,42.0,24200.0,37.01,37.0277,36.9836,37.0012,24200.0
2012-04-19 12:45:00,42.0,42.05,42.0,42.02,21300.0,37.0012,37.0453,37.0012,37.0189,21300.0
2012-04-19 12:50:00,42.02,42.04,41.98,42.01,28800.0,37.0189,37.0365,36.9836,37.01,28800.0
2012-04-19 12:55:00,42.01,42.04,42.01,42.02,21200.0,37.01,37.0365,37.01,37.0189,21200.0
2012-04-19 13:00:00,42.02,42.09,41.99,42.08,25700.0,37.0189,37.0805,36.9924,37.0717,25700.0
2012-04-19 13:05:00,42.07,42.1,42.06,42.1,42700.0,37.0629,37.0893,37.0541,37.0893,42700.0
2012-04-19 13:10:00,42.09,42.1,42.0,42.01,86000.0,37.0805,37.0893,37.0012,37.01,86000.0
2012-04-19 13:15:00,42.01,42.06,42.0,42.04,40800.0,37.01,37.0541,37.0012,37.0365,40800.0
2012-04-19 13:20:00,42.04,42.05,41.95,41.98,117300.0,37.0365,37.0453,36.9572,36.9836,117300.0
2012-04-19 13:25:00,41.97,42.04,41.96,42.03,64400.0,36.9748,37.0365,36.966,37.0277,64400.0
2012-04-19 13:30:00,42.03,42.08,42.02,42.08,23900.0,37.0277,37.0717,37.0189,37.0717,23900.0
2012-04-19 13:35:00,42.07,42.07,42.0,42.02,61900.0,37.0629,37.0629,37.0012,37.0189,61900.0
2012-04-19 13:40:00,42.03,42.06,42.02,42.03,56600.0,37.0277,37.0541,37.0189,37.0277,56600.0
2012-04-19 13:45:00,42.04,42.07,42.03,42.06,48500.0,37.0365,37.0629,37.0277,37.0541,48500.0
2012-04-19 13:50:00,42.06,42.07,42.02,42.02,51500.0,37.0541,37.0629,37.0189,37.0189,51500.0
2012-04-19 13:55:00,42.02,42.04,41.95,41.96,54900.0,37.0189,37.0365,36.9572,36.966,54900.0
2012-04-19 14:00:00,41.96,42.0,41.96,42.0,58800.0,36.966,37.0012,36.966,37.0012,58800.0
2012-04-19 14:05:00,42.0,42.0,41.97,41.98,58400.0,37.0012,37.0012,36.9748,36.9836,58400.0
2012-04-19 14:10:00,41.98,42.0,41.94,41.96,77700.0,36.9836,37.0012,36.9484,36.966,77700.0
2012-04-19 14:15:00,41.97,41.97,41.9,41.95,135900.0,36.9748,36.9748,36.9131,36.9572,135900.0
2012-04-19 14:20:00,41.95,41.97,41.91,41.94,79600.0,36.9572,36.9748,36.9219,36.9484,79600.0
2012-04-19 14:25:00,41.94,41.97,41.92,41.95,108000.0,36.9484,36.9748,36.9308,36.9572,108000.0
2012-04-19 14:30:00,41.94,41.96,41.86,41.86,128800.0,36.9484,36.966,36.8779,36.8779,128800.0
2012-04-19 14:35:00,41.86,41.88,41.8,41.86,91000.0,36.8779,36.8955,36.825,36.8779,91000.0
2012-04-19 14:40:00,41.87,41.89,41.83,41.89,75500.0,36.8867,36.9043,36.8515,36.9043,75500.0
2012-04-19 14:45:00,41.89,41.91,41.85,41.91,93800.0,36.9043,36.9219,36.8691,36.9219,93800.0
2012-04-19 14:50:00,41.91,41.91,41.88,41.91,55500.0,36.9219,36.9219,36.8955,36.9219,55500.0
2012-04-19 14:55:00,41.91,41.92,41.89,41.91,41400.0,36.9219,36.9308,36.9043,36.9219,41400.0
2012-04-19 15:00:00,41.92,41.97,41.91,41.96,132300.0,36.9308,36.9748,36.9219,36.966,132300.0
2012-04-19 15:05:00,41.96,41.97,41.89,41.9,52700.0,36.966,36.9748,36.9043,36.9131,52700.0
2012-04-19 15:10:00,41.9,41.93,41.84,41.88,109100.0,36.9131,36.9396,36.8603,36.8955,109100.0
2012-04-19 15:15:00,41.87,41.9,41.83,41.85,84000.0,36.8867,36.9131,36.8515,36.8691,84000.0
2012-04-19 15:20:00,41.85,41.89,41.83,41.89,90800.0,36.8691,36.9043,36.8515,36.9043,90800.0
2012-04-19 15:25:00,41.88,41.96,41.88,41.95,159700.0,36.8955,36.966,36.8955,36.9572,159700.0
2012-04-19 15:30:00,41.95,42.01,41.94,42.0,134100.0,36.9572,37.01,36.9484,37.0012,134100.0
2012-04-19 15:35:00,42.0,42.07,41.99,42.06,124200.0,37.0012,37.0629,36.9924,37.0541,124200.0
2012-04-19 15:40:00,42.06,42.09,42.05,42.07,113600.0,37.0541,37.0805,37.0453,37.0629,113600.0
2012-04-19 15:45:00,42.07,42.14,42.07,42.09,250900.0,37.0629,37.1246,37.0629,37.0805,250900.0
2012-04-19 15:50:00,42.09,42.11,41.99,42.05,179000.0,37.0805,37.0981,36.9924,37.0453,179000.0
2012-04-19 15:55:00,42.05,42.1,42.04,42.07,312700.0,37.0453,37.0893,37.0365,37.0629,312700.0
2012-04-20 09:30:00,42.24,42.43,42.24,42.38,1455400.0,37.2127,37.3801,37.2127,37.336,1455400.0
2012-04-20 09:35:00,42.38,42.44,42.29,42.34,122800.0,37.336,37.3889,37.2567,37.3008,122800.0
2012-04-20 09:40:00,42.35,42.43,42.3,42.31,84900.0,37.3096,37.3801,37.2655,37.2743,84900.0
2012-04-20 09:45:00,42.31,42.36,42.29,42.34,74000.0,37.2743,37.3184,37.2567,37.3008,74000.0
2012-04-20 09:50:00,42.34,42.41,42.3,42.4,79300.0,37.3008,37.3624,37.2655,37.3536,79300.0
2012-04-20 09:55:00,42.39,42.51,42.39,42.51,100100.0,37.3448,37.4505,37.3448,37.4505,100100.0
2012-04-20 10:00:00,42.51,42.52,42.36,42.38,91000.0,37.4505,37.4593,37.3184,37.336,91000.0
2012-04-20 10:05:00,42.37,42.46,42.34,42.46,86000.0,37.3272,37.4065,37.3008,37.4065,86000.0
2012-04-20 10:10:00,42.47,42.59,42.45,42.57,90800.0,37.4153,37.521,37.3977,37.5034,90800.0
2012-04-20 10:15:00,42.58,42.64,42.55,42.61,85700.0,37.5122,37.5651,37.4858,37.5386,85700.0
2012-04-20 10:20:00,42.61,42.65,42.58,42.58,72600.0,37.5386,37.5739,37.5122,37.5122,72600.0
2012-04-20 10:25:00,42.58,42.6,42.53,42.54,75800.0,37.5122,37.5298,37.4682,37.477,75800.0
2012-04-20 10:30:00,42.54,42.56,42.51,42.53,96500.0,37.477,37.4946,37.4505,37.4682,96500.0
2012-04-20 10:35:00,42.53,42.65,42.52,42.65,76500.0,37.4682,37.5739,37.4593,37.5739,76500.0
2012-04-20 10:40:00,42.65,42.74,42.63,42.7,81700.0,37.5739,37.6532,37.5563,37.6179,81700.0
2012-04-20 10:45:00,42.71,42.73,42.69,42.73,64500.0,37.6267,37.6443,37.6091,37.6443,64500.0
2012-04-20 10:50:00,42.73,42.75,42.68,42.72,103200.0,37.6443,37.662,37.6003,37.6355,103200.0
2012-04-20 10:55:00,42.72,42.75,42.71,42.74,46000.0,37.6355,37.662,37.6267,37.6532,46000.0
2012-04-20 11:00:00,42.74,42.76,42.69,42.7,107700.0,37.6532,37.6708,37.6091,37.6179,107700.0
2012-04-20 11:05:00,42.69,42.72,42.69,42.7,34400.0,37.6091,37.6355,37.6091,37.6179,34400.0
2012-04-20 11:10:00,42.71,42.74,42.7,42.74,56000.0,37.6267,37.6532,37.6179,37.6532,56000.0
2012-04-20 11:15:00,42.73,42.77,42.73,42.75,107100.0,37.6443,37.6796,37.6443,37.662,107100.0
2012-04-20 11:20:00,42.75,42.77,42.74,42.76,66200.0,37.662,37.6796,37.6532,37.6708,66200.0
2012-04-20 11:25:00,42.76,42.8,42.75,42.8,109500.0,37.6708,37.706,37.662,37.706,109500.0
2012-04-20 11:30:00,42.8,42.83,42.79,42.83,49500.0,37.706,37.7324,37.6972,37.7324,49500.0
2012-04-20 11:35:00,42.82,42.83,42.79,42.82,70400.0,37.7236,37.7324,37.6972,37.7236,70400.0
2012-04-20 11:40:00,42.82,42.84,42.78,42.79,86300.0,37.7236,37.7413,37.6884,37.6972,86300.0
2012-04-20 11:45:00,42.79,42.79,42.69,42.7,71400.0,37.6972,37.6972,37.6091,37.6179,71400.0
2012-04-20 11:50:00,42.69,42.7,42.66,42.67,74700.0,37.6091,37.6179,37.5827,37.5915,74700.0
2012-04-20 11:55:00,42.67,42.72,42.66,42.72,35900.0,37.5915,37.6355,37.5827,37.6355,35900.0
2012-04-20 12:00:00,42.72,42.76,42.71,42.75,47400.0,37.6355,37.6708,37.6267,37.662,47400.0
2012-04-20 12:05:00,42.75,42.76,42.72,42.72,54700.0,37.662,37.6708,37.6355,37.6355,54700.0
2012-04-20 12:10:00,42.73,42.77,42.72,42.76,49300.0,37.6443,37.6796,37.6355,37.6708,49300.0
2012-04-20 12:15:00,42.75,42.77,42.73,42.75,49900.0,37.662,37.6796,37.6443,37.662,49900.0
2012-04-20 12:20:00,42.76,42.81,42.73,42.8,108200.0,37.6708,37.7148,37.6443,37.706,108200.0
2012-04-20 12:25:00,42.79,42.81,42.78,42.79,22800.0,37.6972,37.7148,37.6884,37.6972,22800.0
2012-04-20 12:30:00,42.79,42.82,42.78,42.81,43200.0,37.6972,37.7236,37.6884,37.7148,43200.0
2012-04-20 12:35:00,42.8,42.82,42.8,42.81,35000.0,37.706,37.7236,37.706,37.7148,35000.0
2012-04-20 12:40:00,42.81,42.81,42.76,42.77,30300.0,37.7148,37.7148,37.6708,37.6796,30300.0
2012-04-20 12:45:00,42.76,42.76,42.73,42.74,17800.0,37.6708,37.6708,37.6443,37.6532,17800.0
2012-04-20 12:50:00,42.75,42.77,42.74,42.76,43600.0,37.662,37.6796,37.6532,37.6708,43600.0
2012-04-20 12:55:00,42.75,42.75,42.66,42.67,94500.0,37.662,37.662,37.5827,37.5915,94500.0
2012-04-20 13:00:00,42.66,42.67,42.62,42.63,73300.0,37.5827,37.5915,37.5474,37.5563,73300.0
2012-04-20 13:05:00,42.62,42.64,42.62,42.64,27900.0,37.5474,37.5651,37.5474,37.5651,27900.0
2012-04-20 13:10:00,42.64,42.65,42.64,42.65,57900.0,37.5651,37.5739,37.5651,37.5739,57900.0
2012-04-20 13:15:00,42.65,42.67,42.64,42.67,79800.0,37.5739,37.5915,37.5651,37.5915,79800.0
2012-04-20 13:20:00,42.67,42.68,42.63,42.64,64000.0,37.5915,37.6003,37.5563,37.5651,64000.0
2012-04-20 13:25:00,42.64,42.64,42.61,42.63,64400.0,37.5651,37.5651,37.5386,37.5563,64400.0
2012-04-20 13:30:00,42.62,42.63,42.61,42.63,76500.0,37.5474,37.5563,37.5386,37.5563,76500.0
2012-04-20 13:35:00,42.63,42.64,42.63,42.64,28700.0,37.5563,37.5651,37.5563,37.5651,28700.0
2012-04-20 13:40:00,42.64,42.65,42.61,42.62,32200.0,37.5651,37.5739,37.5386,37.5474,32200.0
2012-04-20 13:45:00,42.61,42.62,42.57,42.58,48200.0,37.5386,37.5474,37.5034,37.5122,48200.0
2012-04-20 13:50:00,42.57,42.58,42.49,42.5,79400.0,37.5034,37.5122,37.4329,37.4417,79400.0
2012-04-20 13:55:00,42.5,42.5,42.47,42.49,56100.0,37.4417,37.4417,37.4153,37.4329,56100.0
2012-04-20 14:00:00,42.48,42.49,42.46,42.46,42900.0,37.4241,37.4329,37.4065,37.4065,42900.0
2012-04-20 14:05:00,42.46,42.47,42.39,42.39,73400.0,37.4065,37.4153,37.3448,37.3448,73400.0
2012-04-20 14:10:00,42.39,42.43,42.38,42.42,63900.0,37.3448,37.3801,37.336,37.3712,63900.0
2012-04-20 14:15:00,42.41,42.48,42.4,42.44,38500.0,37.3624,37.4241,37.3536,37.3889,38500.0
2012-04-20 14:20:00,42.45,42.46,42.43,42.44,43300.0,37.3977,37.4065,37.3801,37.3889,43300.0
2012-04-20 14:25:00,42.44,42.51,42.44,42.5,37100.0,37.3889,37.4505,37.3889,37.4417,37100.0
2012-04-20 14:30:00,42.5,42.5,42.46,42.48,49900.0,37.4417,37.4417,37.4065,37.4241,49900.0
2012-04-20 14:35:00,42.47,42.48,42.46,42.48,19700.0,37.4153,37.4241,37.4065,37.4241,19700.0
2012-04-20 14:40:00,42.47,42.5,42.47,42.48,30000.0,37.4153,37.4417,37.4153,37.4241,30000.0
2012-04-20 14:45:00,42.48,42.48,42.44,42.44,35700.0,37.4241,37.4241,37.3889,37.3889,35700.0
2012-04-20 14:50:00,42.45,42.46,42.42,42.43,35900.0,37.3977,37.4065,37.3712,37.3801,35900.0
2012-04-20 14:55:00,42.43,42.44,42.39,42.41,56300.0,37.3801,37.3889,37.3448,37.3624,56300.0
2012-04-20 15:00:00,42.4,42.41,42.37,42.38,40200.0,37.3536,37.3624,37.3272,37.336,40200.0
2012-04-20 15:05:00,42.38,42.41,42.36,42.36,53900.0,37.336,37.3624,37.3184,37.3184,53900.0
2012-04-20 15:10:00,42.36,42.41,42.35,42.4,37200.0,37.3184,37.3624,37.3096,37.3536,37200.0
2012-04-20 15:15:00,42.41,42.44,42.4,42.44,66400.0,37.3624,37.3889,37.3536,37.3889,66400.0
2012-04-20 15:20:00,42.44,42.46,42.39,42.4,93700.0,37.3889,37.4065,37.3448,37.3536,93700.0
2012-04-20 15:25:00,42.4,42.43,42.38,42.42,39400.0,37.3536,37.3801,37.336,37.3712,39400.0
2012-04-20 15:30:00,42.43,42.45,42.39,42.42,81800.0,37.3801,37.3977,37.3448,37.3712,81800.0
2012-04-20 15:35:00,42.43,42.46,42.41,42.46,87500.0,37.3801,37.4065,37.3624,37.4065,87500.0
2012-04-20 15:40:00,42.46,42.46,42.39,42.4,196000.0,37.4065,37.4065,37.3448,37.3536,196000.0
2012-04-20 15:45:00,42.4,42.44,42.35,42.38,135600.0,37.3536,37.3889,37.3096,37.336,135600.0
2012-04-20 15:50:00,42.38,42.38,42.32,42.35,156000.0,37.336,37.336,37.2831,37.3096,156000.0
2012-04-20 15:55:00,42.34,42.38,42.34,42.37,458400.0,37.3008,37.336,37.3008,37.3272,458400.0
2012-04-23 09:30:00,42.25,42.25,41.95,42.06,203600.0,37.2215,37.2215,36.9572,37.0541,203600.0
2012-04-23 09:35:00,42.07,42.1,42.0,42.01,62900.0,37.0629,37.0893,37.0012,37.01,62900.0
2012-04-23 09:40:00,42.01,42.04,41.98,42.0,125600.0,37.01,37.0365,36.9836,37.0012,125600.0
2012-04-23 09:45:00,42.01,42.08,41.98,42.01,189100.0,37.01,37.0717,36.9836,37.01,189100.0
2012-04-23 09:50:00,42.01,42.02,41.94,41.95,135800.0,37.01,37.0189,36.9484,36.9572,135800.0
2012-04-23 09:55:00,41.94,42.04,41.92,42.03,49100.0,36.9484,37.0365,36.9308,37.0277,49100.0
2012-04-23 10:00:00,42.03,42.04,41.98,42.03,107000.0,37.0277,37.0365,36.9836,37.0277,107000.0
2012-04-23 10:05:00,42.02,42.02,41.93,41.94,108500.0,37.0189,37.0189,36.9396,36.9484,108500.0
2012-04-23 10:10:00,41.94,42.03,41.93,42.02,91200.0,36.9484,37.0277,36.9396,37.0189,91200.0
2012-04-23 10:15:00,42.01,42.02,41.88,41.91,86800.0,37.01,37.0189,36.8955,36.9219,86800.0
2012-04-23 10:20:00,41.91,41.92,41.86,41.91,93100.0,36.9219,36.9308,36.8779,36.9219,93100.0
2012-04-23 10:25:00,41.91,41.95,41.85,41.93,119600.0,36.9219,36.9572,36.8691,36.9396,119600.0
2012-04-23 10:30:00,41.92,41.94,41.87,41.94,93700.0,36.9308,36.9484,36.8867,36.9484,93700.0
2012-04-23 10:35:00,41.94,41.95,41.88,41.95,91700.0,36.9484,36.9572,36.8955,36.9572,91700.0
2012-04-23 10:40:00,41.95,41.97,41.93,41.95,82300.0,36.9572,36.9748,36.9396,36.9572,82300.0
2012-04-23 10:45:00,41.96,41.97,41.85,41.9,112600.0,36.966,36.9748,36.8691,36.9131,112600.0
2012-04-23 10:50:00,41.89,41.9,41.81,41.86,109100.0,36.9043,36.9131,36.8338,36.8779,109100.0
2012-04-23 10:55:00,41.87,41.91,41.83,41.89,173700.0,36.8867,36.9219,36.8515,36.9043,173700.0
2012-04-23 11:00:00,41.89,41.92,41.81,41.87,173000.0,36.9043,36.9308,36.8338,36.8867,173000.0
2012-04-23 11:05:00,41.87,41.91,41.85,41.87,128400.0,36.8867,36.9219,36.8691,36.8867,128400.0
2012-04-23 11:10:00,41.87,41.87,41.77,41.79,98600.0,36.8867,36.8867,36.7986,36.8162,98600.0
2012-04-23 11:15:00,41.79,41.79,41.73,41.78,79100.0,36.8162,36.8162,36.7634,36.8074,79100.0
2012-04-23 11:20:00,41.78,41.81,41.76,41.76,134200.0,36.8074,36.8338,36.7898,36.7898,134200.0
2012-04-23 11:25:00,41.76,41.79,41.74,41.76,57200.0,36.7898,36.8162,36.7722,36.7898,57200.0
2012-04-23 11:30:00,41.76,41.82,41.76,41.8,62300.0,36.7898,36.8427,36.7898,36.825,62300.0
2012-04-23 11:35:00,41.81,41.83,41.79,41.82,67300.0,36.8338,36.8515,36.8162,36.8427,67300.0
2012-04-23 11:40:00,41.81,41.86,41.8,41.81,34300.0,36.8338,36.8779,36.825,36.8338,34300.0
2012-04-23 11:45:00,41.81,41.82,41.77,41.8,61600.0,36.8338,36.8427,36.7986,36.825,61600.0
2012-04-23 11:50:00,41.8,41.83,41.78,41.82,52400.0,36.825,36.8515,36.8074,36.8427,52400.0
2012-04-23 11:55:00,41.82,41.84,41.8,41.83,54400.0,36.8427,36.8603,36.825,36.8515,54400.0
2012-04-23 12:00:00,41.83,41.86,41.81,41.82,95700.0,36.8515,36.8779,36.8338,36.8427,95700.0
2012-04-23 12:05:00,41.83,41.89,41.83,41.88,31200.0,36.8515,36.9043,36.8515,36.8955,31200.0
2012-04-23 12:10:00,41.88,41.88,41.83,41.84,32600.0,36.8955,36.8955,36.8515,36.8603,32600.0
2012-04-23 12:15:00,41.84,41.86,41.83,41.83,28700.0,36.8603,36.8779,36.8515,36.8515,28700.0
2012-04-23 12:20:00,41.83,41.86,41.82,41.85,24400.0,36.8515,36.8779,36.8427,36.8691,24400.0
2012-04-23 12:25:00,41.85,41.85,41.8,41.81,45000.0,36.8691,36.8691,36.825,36.8338,45000.0
2012-04-23 12:30:00,41.8,41.82,41.8,41.82,33600.0,36.825,36.8427,36.825,36.8427,33600.0
2012-04-23 12:35:00,41.82,41.85,41.81,41.85,68200.0,36.8427,36.8691,36.8338,36.8691,68200.0
2012-04-23 12:40:00,41.85,41.86,41.82,41.83,31600.0,36.8691,36.8779,36.8427,36.8515,31600.0
2012-04-23 12:45:00,41.82,41.82,41.76,41.78,120600.0,36.8427,36.8427,36.7898,36.8074,120600.0
2012-04-23 12:50:00,41.78,41.81,41.76,41.76,29900.0,36.8074,36.8338,36.7898,36.7898,29900.0
2012-04-23 12:55:00,41.76,41.79,41.76,41.78,24700.0,36.7898,36.8162,36.7898,36.8074,24700.0
2012-04-23 13:00:00,41.78,41.8,41.78,41.79,21900.0,36.8074,36.825,36.8074,36.8162,21900.0
2012-04-23 13:05:00,41.8,41.8,41.75,41.77,59100.0,36.825,36.825,36.781,36.7986,59100.0
2012-04-23 13:10:00,41.77,41.82,41.77,41.82,17800.0,36.7986,36.8427,36.7986,36.8427,17800.0
2012-04-23 13:15:00,41.82,41.85,41.79,41.83,50100.0,36.8427,36.8691,36.8162,36.8515,50100.0
2012-04-23 13:20:00,41.84,41.85,41.81,41.85,54200.0,36.8603,36.8691,36.8338,36.8691,54200.0
2012-04-23 13:25:00,41.85,41.86,41.81,41.83,31400.0,36.8691,36.8779,36.8338,36.8515,31400.0
2012-04-23 13:30:00,41.84,41.84,41.8,41.8,33400.0,36.8603,36.8603,36.825,36.825,33400.0
2012-04-23 13:35:00,41.8,41.84,41.8,41.84,16300.0,36.825,36.8603,36.825,36.8603,16300.0
2012-04-23 13:40:00,41.84,41.84,41.82,41.84,37300.0,36.8603,36.8603,36.8427,36.8603,37300.0
2012-04-23 13:45:00,41.83,41.83,41.75,41.79,49200.0,36.8515,36.8515,36.781,36.8162,49200.0
2012-04-23 13:50:00,41.79,41.8,41.75,41.77,31200.0,36.8162,36.825,36.781,36.7986,31200.0
2012-04-23 13:55:00,41.76,41.82,41.76,41.81,16400.0,36.7898,36.8427,36.7898,36.8338,16400.0
2012-04-23 14:00:00,41.81,41.84,41.76,41.81,73000.0,36.8338,36.8603,36.7898,36.8338,73000.0
2012-04-23 14:05:00,41.8,41.81,41.76,41.78,74100.0,36.825,36.8338,36.7898,36.8074,74100.0
2012-04-23 14:10:00,41.77,41.87,41.76,41.86,70400.0,36.7986,36.8867,36.7898,36.8779,70400.0
2012-04-23 14:15:00,41.86,41.94,41.85,41.94,66600.0,36.8779,36.9484,36.8691,36.9484,66600.0
2012-04-23 14:20:00,41.94,41.99,41.92,41.94,113100.0,36.9484,36.9924,36.9308,36.9484,113100.0
2012-04-23 14:25:00,41.94,41.95,41.91,41.94,57100.0,36.9484,36.9572,36.9219,36.9484,57100.0
2012-04-23 14:30:00,41.94,42.0,41.93,42.0,34500.0,36.9484,37.0012,36.9396,37.0012,34500.0
2012-04-23 14:35:00,42.0,42.02,41.98,42.0,56100.0,37.0012,37.0189,36.9836,37.0012,56100.0
2012-04-23 14:40:00,42.01,42.01,41.97,41.97,55800.0,37.01,37.01,36.9748,36.9748,55800.0
2012-04-23 14:45:00,41.98,42.01,41.93,41.95,62200.0,36.9836,37.01,36.9396,36.9572,62200.0
2012-04-23 14:50:00,41.94,41.94,41.89,41.94,61100.0,36.9484,36.9484,36.9043,36.9484,61100.0
2012-04-23 14:55:00,41.93,41.94,41.9,41.92,42100.0,36.9396,36.9484,36.9131,36.9308,42100.0
2012-04-23 15:00:00,41.91,41.95,41.9,41.93,55500.0,36.9219,36.9572,36.9131,36.9396,55500.0
2012-04-23 15:05:00,41.94,42.01,41.93,41.96,105700.0,36.9484,37.01,36.9396,36.966,105700.0
2012-04-23 15:10:00,41.95,42.0,41.94,42.0,83800.0,36.9572,37.0012,36.9484,37.0012,83800.0
2012-04-23 15:15:00,42.0,42.02,41.98,41.99,61100.0,37.0012,37.0189,36.9836,36.9924,61100.0
2012-04-23 15:20:00,41.99,42.02,41.96,41.98,67200.0,36.9924,37.0189,36.966,36.9836,67200.0
2012-04-23 15:25:00,41.98,42.01,41.97,42.0,46200.0,36.9836,37.01,36.9748,37.0012,46200.0
2012-04-23 15:30:00,42.01,42.04,41.98,42.0,142100.0,37.01,37.0365,36.9836,37.0012,142100.0
2012-04-23 15:35:00,42.0,42.04,42.0,42.03,59200.0,37.0012,37.0365,37.0012,37.0277,59200.0
2012-04-23 15:40:00,42.04,42.05,41.99,42.0,88400.0,37.0365,37.0453,36.9924,37.0012,88400.0
2012-04-23 15:45:00,41.99,42.02,41.95,41.99,162300.0,36.9924,37.0189,36.9572,36.9924,162300.0
2012-04-23 15:50:00,41.99,42.05,41.99,42.03,177100.0,36.9924,37.0453,36.9924,37.0277,177100.0
2012-04-23 15:55:00,42.03,42.04,41.99,42.0,199200.0,37.0277,37.0365,36.9924,37.0012,199200.0
2012-04-24 09:30:00,42.03,42.19,42.0,42.01,102800.0,37.0277,37.1686,37.0012,37.01,102800.0
2012-04-24 09:35:00,42.0,42.13,41.97,42.13,97400.0,37.0012,37.1158,36.9748,37.1158,97400.0
2012-04-24 09:40:00,42.13,42.18,42.09,42.16,65000.0,37.1158,37.1598,37.0805,37.1422,65000.0
2012-04-24 09:45:00,42.16,42.21,42.14,42.2,60600.0,37.1422,37.1862,37.1246,37.1774,60600.0
2012-04-24 09:50:00,42.19,42.24,42.14,42.2,117200.0,37.1686,37.2127,37.1246,37.1774,117200.0
2012-04-24 09:55:00,42.2,42.21,42.12,42.16,65800.0,37.1774,37.1862,37.107,37.1422,65800.0
2012-04-24 10:00:00,42.16,42.33,42.15,42.32,93400.0,37.1422,37.292,37.1334,37.2831,93400.0
2012-04-24 10:05:00,42.31,42.39,42.31,42.37,74500.0,37.2743,37.3448,37.2743,37.3272,74500.0
2012-04-24 10:10:00,42.38,42.38,42.29,42.3,29300.0,37.336,37.336,37.2567,37.2655,29300.0
2012-04-24 10:15:00,42.3,42.31,42.24,42.24,42100.0,37.2655,37.2743,37.2127,37.2127,42100.0
2012-04-24 10:20:00,42.23,42.25,42.19,42.2,39100.0,37.2039,37.2215,37.1686,37.1774,39100.0
2012-04-24 10:25:00,42.2,42.23,42.19,42.22,45100.0,37.1774,37.2039,37.1686,37.195,45100.0
2012-04-24 10:30:00,42.22,42.3,42.22,42.29,45600.0,37.195,37.2655,37.195,37.2567,45600.0
2012-04-24 10:35:00,42.29,42.29,42.21,42.21,71300.0,37.2567,37.2567,37.1862,37.1862,71300.0
2012-04-24 10:40:00,42.21,42.28,42.19,42.27,36800.0,37.1862,37.2479,37.1686,37.2391,36800.0
2012-04-24 10:45:00,42.26,42.3,42.24,42.28,37600.0,37.2303,37.2655,37.2127,37.2479,37600.0
2012-04-24 10:50:00,42.29,42.29,42.23,42.25,30000.0,37.2567,37.2567,37.2039,37.2215,30000.0
2012-04-24 10:55:00,42.25,42.32,42.25,42.32,35500.0,37.2215,37.2831,37.2215,37.2831,35500.0
2012-04-24 11:00:00,42.31,42.35,42.3,42.31,43000.0,37.2743,37.3096,37.2655,37.2743,43000.0
2012-04-24 11:05:00,42.32,42.36,42.3,42.35,62100.0,37.2831,37.3184,37.2655,37.3096,62100.0
2012-04-24 11:10:00,42.35,42.39,42.31,42.38,69700.0,37.3096,37.3448,37.2743,37.336,69700.0
2012-04-24 11:15:00,42.38,42.41,42.38,42.4,51600.0,37.336,37.3624,37.336,37.3536,51600.0
2012-04-24 11:20:00,42.4,42.41,42.37,42.39,39100.0,37.3536,37.3624,37.3272,37.3448,39100.0
2012-04-24 11:25:00,42.39,42.43,42.38,42.38,51300.0,37.3448,37.3801,37.336,37.336,51300.0
2012-04-24 11:30:00,42.39,42.4,42.32,42.33,44200.0,37.3448,37.3536,37.2831,37.292,44200.0
2012-04-24 11:35:00,42.33,42.33,42.26,42.29,46100.0,37.292,37.292,37.2303,37.2567,46100.0
2012-04-24 11:40:00,42.29,42.31,42.23,42.24,159900.0,37.2567,37.2743,37.2039,37.2127,159900.0
2012-04-24 11:45:00,42.23,42.27,42.23,42.23,23300.0,37.2039,37.2391,37.2039,37.2039,23300.0
2012-04-24 11:50:00,42.24,42.27,42.22,42.22,48400.0,37.2127,37.2391,37.195,37.195,48400.0
2012-04-24 11:55:00,42.22,42.23,42.18,42.2,30600.0,37.195,37.2039,37.1598,37.1774,30600.0
2012-04-24 12:00:00,42.2,42.23,42.18,42.23,40100.0,37.1774,37.2039,37.1598,37.2039,40100.0
2012-04-24 12:05:00,42.23,42.26,42.23,42.25,17700.0,37.2039,37.2303,37.2039,37.2215,17700.0
2012-04-24 12:10:00,42.26,42.28,42.24,42.24,17300.0,37.2303,37.2479,37.2127,37.2127,17300.0
2012-04-24 12:15:00,42.24,42.24,42.21,42.21,13200.0,37.2127,37.2127,37.1862,37.1862,13200.0
2012-04-24 12:20:00,42.21,42.22,42.18,42.19,22700.0,37.1862,37.195,37.1598,37.1686,22700.0
2012-04-24 12:25:00,42.18,42.23,42.16,42.23,33300.0,37.1598,37.2039,37.1422,37.2039,33300.0
2012-04-24 12:30:00,42.23,42.25,42.23,42.23,34200.0,37.2039,37.2215,37.2039,37.2039,34200.0
2012-04-24 12:35:00,42.23,42.25,42.19,42.21,38700.0,37.2039,37.2215,37.1686,37.1862,38700.0
2012-04-24 12:40:00,42.21,42.21,42.15,42.15,26500.0,37.1862,37.1862,37.1334,37.1334,26500.0
2012-04-24 12:45:00,42.15,42.17,42.14,42.17,29600.0,37.1334,37.151,37.1246,37.151,29600.0
2012-04-24 12:50:00,42.16,42.17,42.15,42.15,27700.0,37.1422,37.151,37.1334,37.1334,27700.0
2012-04-24 12:55:00,42.16,42.16,42.15,42.15,13700.0,37.1422,37.1422,37.1334,37.1334,13700.0
2012-04-24 13:00:00,42.15,42.16,42.15,42.15,10200.0,37.1334,37.1422,37.1334,37.1334,10200.0
2012-04-24 13:05:00,42.16,42.16,42.15,42.16,10800.0,37.1422,37.1422,37.1334,37.1422,10800.0
2012-04-24 13:10:00,42.16,42.16,42.14,42.15,69600.0,37.1422,37.1422,37.1246,37.1334,69600.0
2012-04-24 13:15:00,42.14,42.16,42.14,42.16,72100.0,37.1246,37.1422,37.1246,37.1422,72100.0
2012-04-24 13:20:00,42.15,42.16,42.13,42.13,28400.0,37.1334,37.1422,37.1158,37.1158,28400.0
2012-04-24 13:25:00,42.14,42.15,42.13,42.14,25800.0,37.1246,37.1334,37.1158,37.1246,25800.0
2012-04-24 13:30:00,42.14,42.2,42.14,42.17,42000.0,37.1246,37.1774,37.1246,37.151,42000.0
2012-04-24 13:35:00,42.17,42.18,42.13,42.14,18800.0,37.151,37.1598,37.1158,37.1246,18800.0
2012-04-24 13:40:00,42.14,42.14,42.08,42.11,46700.0,37.1246,37.1246,37.0717,37.0981,46700.0
2012-04-24 13:45:00,42.11,42.13,42.1,42.13,13900.0,37.0981,37.1158,37.0893,37.1158,13900.0
2012-04-24 13:50:00,42.13,42.13,42.1,42.1,56400.0,37.1158,37.1158,37.0893,37.0893,56400.0
2012-04-24 13:55:00,42.1,42.1,42.03,42.03,88600.0,37.0893,37.0893,37.0277,37.0277,88600.0
2012-04-24 14:00:00,42.03,42.09,42.03,42.09,49200.0,37.0277,37.0805,37.0277,37.0805,49200.0
2012-04-24 14:05:00,42.09,42.11,42.06,42.09,64900.0,37.0805,37.0981,37.0541,37.0805,64900.0
2012-04-24 14:10:00,42.08,42.09,42.06,42.06,52700.0,37.0717,37.0805,37.0541,37.0541,52700.0
2012-04-24 14:15:00,42.06,42.1,42.05,42.09,26000.0,37.0541,37.0893,37.0453,37.0805,26000.0
2012-04-24 14:20:00,42.09,42.1,42.08,42.09,34700.0,37.0805,37.0893,37.0717,37.0805,34700.0
2012-04-24 14:25:00,42.08,42.08,42.04,42.06,34400.0,37.0717,37.0717,37.0365,37.0541,34400.0
2012-04-24 14:30:00,42.05,42.12,42.05,42.11,26200.0,37.0453,37.107,37.0453,37.0981,26200.0
2012-04-24 14:35:00,42.12,42.18,42.11,42.17,45800.0,37.107,37.1598,37.0981,37.151,45800.0
2012-04-24 14:40:00,42.16,42.17,42.12,42.12,48500.0,37.1422,37.151,37.107,37.107,48500.0
2012-04-24 14:45:00,42.13,42.14,42.08,42.11,41500.0,37.1158,37.1246,37.0717,37.0981,41500.0
2012-04-24 14:50:00,42.11,42.15,42.1,42.15,44500.0,37.0981,37.1334,37.0893,37.1334,44500.0
2012-04-24 14:55:00,42.14,42.15,42.13,42.13,45100.0,37.1246,37.1334,37.1158,37.1158,45100.0
2012-04-24 15:00:00,42.13,42.14,42.12,42.13,70500.0,37.1158,37.1246,37.107,37.1158,70500.0
2012-04-24 15:05:00,42.13,42.14,42.08,42.12,83300.0,37.1158,37.1246,37.0717,37.107,83300.0
2012-04-24 15:10:00,42.11,42.12,42.08,42.09,112300.0,37.0981,37.107,37.0717,37.0805,112300.0
2012-04-24 15:15:00,42.1,42.12,42.06,42.06,52600.0,37.0893,37.107,37.0541,37.0541,52600.0
2012-04-24 15:20:00,42.07,42.15,42.07,42.15,59600.0,37.0629,37.1334,37.0629,37.1334,59600.0
2012-04-24 15:25:00,42.14,42.14,42.06,42.08,54500.0,37.1246,37.1246,37.0541,37.0717,54500.0
2012-04-24 15:30:00,42.07,42.17,42.07,42.17,71200.0,37.0629,37.151,37.0629,37.151,71200.0
2012-04-24 15:35:00,42.17,42.17,42.12,42.14,88900.0,37.151,37.151,37.107,37.1246,88900.0
2012-04-24 15:40:00,42.13,42.15,42.1,42.1,64100.0,37.1158,37.1334,37.0893,37.0893,64100.0
2012-04-24 15:45:00,42.1,42.18,42.09,42.14,192000.0,37.0893,37.1598,37.0805,37.1246,192000.0
2012-04-24 15:50:00,42.14,42.14,42.12,42.13,85900.0,37.1246,37.1246,37.107,37.1158,85900.0
2012-04-24 15:55:00,42.13,42.19,42.12,42.19,305700.0,37.1158,37.1686,37.107,37.1686,305700.0
2012-04-25 09:30:00,42.4,42.76,42.38,42.73,149300.0,37.3536,37.6708,37.336,37.6443,149300.0
2012-04-25 09:35:00,42.69,42.69,42.52,42.66,59700.0,37.6091,37.6091,37.4593,37.5827,59700.0
2012-04-25 09:40:00,42.66,42.72,42.63,42.7,70800.0,37.5827,37.6355,37.5563,37.6179,70800.0
2012-04-25 09:45:00,42.7,42.76,42.64,42.64,77300.0,37.6179,37.6708,37.5651,37.5651,77300.0
2012-04-25 09:50:00,42.63,42.72,42.63,42.7,60600.0,37.5563,37.6355,37.5563,37.6179,60600.0
2012-04-25 09:55:00,42.71,42.71,42.65,42.69,42000.0,37.6267,37.6267,37.5739,37.6091,42000.0
2012-04-25 10:00:00,42.68,42.69,42.6,42.6,50500.0,37.6003,37.6091,37.5298,37.5298,50500.0
2012-04-25 10:05:00,42.6,42.61,42.57,42.57,44000.0,37.5298,37.5386,37.5034,37.5034,44000.0
2012-04-25 10:10:00,42.58,42.58,42.51,42.55,51100.0,37.5122,37.5122,37.4505,37.4858,51100.0
2012-04-25 10:15:00,42.55,42.6,42.55,42.58,53700.0,37.4858,37.5298,37.4858,37.5122,53700.0
2012-04-25 10:20:00,42.59,42.62,42.59,42.62,75100.0,37.521,37.5474,37.521,37.5474,75100.0
2012-04-25 10:25:00,42.62,42.64,42.49,42.49,138600.0,37.5474,37.5651,37.4329,37.4329,138600.0
2012-04-25 10:30:00,42.49,42.5,42.42,42.42,112600.0,37.4329,37.4417,37.3712,37.3712,112600.0
2012-04-25 10:35:00,42.42,42.45,42.41,42.42,43800.0,37.3712,37.3977,37.3624,37.3712,43800.0
2012-04-25 10:40:00,42.43,42.5,42.42,42.48,52400.0,37.3801,37.4417,37.3712,37.4241,52400.0
2012-04-25 10:45:00,42.48,42.49,42.47,42.48,30200.0,37.4241,37.4329,37.4153,37.4241,30200.0
2012-04-25 10:50:00,42.48,42.5,42.46,42.49,49000.0,37.4241,37.4417,37.4065,37.4329,49000.0
2012-04-25 10:55:00,42.5,42.52,42.46,42.47,53700.0,37.4417,37.4593,37.4065,37.4153,53700.0
2012-04-25 11:00:00,42.47,42.47,42.38,42.38,49600.0,37.4153,37.4153,37.336,37.336,49600.0
2012-04-25 11:05:00,42.39,42.45,42.38,42.44,36900.0,37.3448,37.3977,37.336,37.3889,36900.0
2012-04-25 11:10:00,42.45,42.48,42.45,42.47,34600.0,37.3977,37.4241,37.3977,37.4153,34600.0
2012-04-25 11:15:00,42.47,42.47,42.43,42.43,31900.0,37.4153,37.4153,37.3801,37.3801,31900.0
2012-04-25 11:20:00,42.43,42.46,42.41,42.46,47200.0,37.3801,37.4065,37.3624,37.4065,47200.0
2012-04-25 11:25:00,42.45,42.51,42.44,42.51,47700.0,37.3977,37.4505,37.3889,37.4505,47700.0
2012-04-25 11:30:00,42.51,42.52,42.47,42.48,26200.0,37.4505,37.4593,37.4153,37.4241,26200.0
2012-04-25 11:35:00,42.48,42.49,42.47,42.49,19400.0,37.4241,37.4329,37.4153,37.4329,19400.0
2012-04-25 11:40:00,42.48,42.49,42.44,42.45,28600.0,37.4241,37.4329,37.3889,37.3977,28600.0
2012-04-25 11:45:00,42.44,42.46,42.43,42.46,52000.0,37.3889,37.4065,37.3801,37.4065,52000.0
2012-04-25 11:50:00,42.45,42.46,42.42,42.46,32000.0,37.3977,37.4065,37.3712,37.4065,32000.0
2012-04-25 11:55:00,42.46,42.47,42.44,42.44,27200.0,37.4065,37.4153,37.3889,37.3889,27200.0
2012-04-25 12:00:00,42.44,42.44,42.41,42.42,26700.0,37.3889,37.3889,37.3624,37.3712,26700.0
2012-04-25 12:05:00,42.42,42.46,42.42,42.44,22500.0,37.3712,37.4065,37.3712,37.3889,22500.0
2012-04-25 12:10:00,42.44,42.51,42.43,42.51,30200.0,37.3889,37.4505,37.3801,37.4505,30200.0
2012-04-25 12:15:00,42.51,42.52,42.5,42.52,29000.0,37.4505,37.4593,37.4417,37.4593,29000.0
2012-04-25 12:20:00,42.51,42.52,42.48,42.51,26400.0,37.4505,37.4593,37.4241,37.4505,26400.0
2012-04-25 12:25:00,42.51,42.55,42.5,42.54,30600.0,37.4505,37.4858,37.4417,37.477,30600.0
2012-04-25 12:30:00,42.54,42.55,42.48,42.49,57000.0,37.477,37.4858,37.4241,37.4329,57000.0
2012-04-25 12:35:00,42.48,42.53,42.44,42.46,85200.0,37.4241,37.4682,37.3889,37.4065,85200.0
2012-04-25 12:40:00,42.46,42.5,42.44,42.49,54400.0,37.4065,37.4417,37.3889,37.4329,54400.0
2012-04-25 12:45:00,42.49,42.51,42.46,42.48,32200.0,37.4329,37.4505,37.4065,37.4241,32200.0
2012-04-25 12:50:00,42.47,42.53,42.47,42.52,28000.0,37.4153,37.4682,37.4153,37.4593,28000.0
2012-04-25 12:55:00,42.53,42.6,42.51,42.6,31500.0,37.4682,37.5298,37.4505,37.5298,31500.0
2012-04-25 13:00:00,42.6,42.61,42.57,42.59,29400.0,37.5298,37.5386,37.5034,37.521,29400.0
2012-04-25 13:05:00,42.6,42.64,42.59,42.6,86700.0,37.5298,37.5651,37.521,37.5298,86700.0
2012-04-25 13:10:00,42.6,42.63,42.6,42.61,22500.0,37.5298,37.5563,37.5298,37.5386,22500.0
2012-04-25 13:15:00,42.61,42.62,42.6,42.6,27700.0,37.5386,37.5474,37.5298,37.5298,27700.0
2012-04-25 13:20:00,42.61,42.62,42.58,42.6,56600.0,37.5386,37.5474,37.5122,37.5298,56600.0
2012-04-25 13:25:00,42.61,42.64,42.61,42.64,31800.0,37.5386,37.5651,37.5386,37.5651,31800.0
2012-04-25 13:30:00,42.63,42.64,42.59,42.61,34500.0,37.5563,37.5651,37.521,37.5386,34500.0
2012-04-25 13:35:00,42.6,42.65,42.6,42.62,47800.0,37.5298,37.5739,37.5298,37.5474,47800.0
2012-04-25 13:40:00,42.63,42.65,42.62,42.65,34600.0,37.5563,37.5739,37.5474,37.5739,34600.0
2012-04-25 13:45:00,42.65,42.67,42.6,42.6,42800.0,37.5739,37.5915,37.5298,37.5298,42800.0
2012-04-25 13:50:00,42.6,42.63,42.6,42.61,23400.0,37.5298,37.5563,37.5298,37.5386,23400.0
2012-04-25 13:55:00,42.61,42.65,42.6,42.64,21200.0,37.5386,37.5739,37.5298,37.5651,21200.0
2012-04-25 14:00:00,42.63,42.63,42.55,42.57,64400.0,37.5563,37.5563,37.4858,37.5034,64400.0
2012-04-25 14:05:00,42.57,42.58,42.52,42.52,30500.0,37.5034,37.5122,37.4593,37.4593,30500.0
2012-04-25 14:10:00,42.53,42.57,42.53,42.56,41300.0,37.4682,37.5034,37.4682,37.4946,41300.0
2012-04-25 14:15:00,42.56,42.6,42.55,42.6,30100.0,37.4946,37.5298,37.4858,37.5298,30100.0
2012-04-25 14:20:00,42.59,42.75,42.58,42.7,103700.0,37.521,37.662,37.5122,37.6179,103700.0
2012-04-25 14:25:00,42.71,42.72,42.65,42.7,35500.0,37.6267,37.6355,37.5739,37.6179,35500.0
2012-04-25 14:30:00,42.69,42.7,42.59,42.59,48400.0,37.6091,37.6179,37.521,37.521,48400.0
2012-04-25 14:35:00,42.6,42.62,42.54,42.56,36900.0,37.5298,37.5474,37.477,37.4946,36900.0
2012-04-25 14:40:00,42.56,42.61,42.55,42.55,44200.0,37.4946,37.5386,37.4858,37.4858,44200.0
2012-04-25 14:45:00,42.56,42.62,42.55,42.62,53700.0,37.4946,37.5474,37.4858,37.5474,53700.0
2012-04-25 14:50:00,42.61,42.66,42.6,42.66,42800.0,37.5386,37.5827,37.5298,37.5827,42800.0
2012-04-25 14:55:00,42.66,42.67,42.63,42.67,86800.0,37.5827,37.5915,37.5563,37.5915,86800.0
2012-04-25 15:00:00,42.68,42.75,42.67,42.74,90100.0,37.6003,37.662,37.5915,37.6532,90100.0
2012-04-25 15:05:00,42.74,42.75,42.68,42.69,57700.0,37.6532,37.662,37.6003,37.6091,57700.0
2012-04-25 15:10:00,42.69,42.7,42.64,42.64,45300.0,37.6091,37.6179,37.5651,37.5651,45300.0
2012-04-25 15:15:00,42.64,42.65,42.62,42.65,73700.0,37.5651,37.5739,37.5474,37.5739,73700.0
2012-04-25 15:20:00,42.65,42.66,42.61,42.63,43200.0,37.5739,37.5827,37.5386,37.5563,43200.0
2012-04-25 15:25:00,42.63,42.65,42.59,42.6,93400.0,37.5563,37.5739,37.521,37.5298,93400.0
2012-04-25 15:30:00,42.59,42.63,42.57,42.62,60000.0,37.521,37.5563,37.5034,37.5474,60000.0
2012-04-25 15:35:00,42.62,42.67,42.62,42.65,96900.0,37.5474,37.5915,37.5474,37.5739,96900.0
2012-04-25 15:40:00,42.65,42.72,42.65,42.68,108800.0,37.5739,37.6355,37.5739,37.6003,108800.0
2012-04-25 15:45:00,42.68,42.72,42.66,42.7,163300.0,37.6003,37.6355,37.5827,37.6179,163300.0
2012-04-25 15:50:00,42.7,42.75,42.7,42.75,130600.0,37.6179,37.662,37.6179,37.662,130600.0
2012-04-25 15:55:00,42.75,42.75,42.7,42.72,302500.0,37.662,37.662,37.6179,37.6355,302500.0
2012-04-26 09:30:00,42.74,42.93,42.69,42.85,140500.0,37.6532,37.8205,37.6091,37.7501,140500.0
2012-04-26 09:35:00,42.85,42.88,42.77,42.83,59600.0,37.7501,37.7765,37.6796,37.7324,59600.0
2012-04-26 09:40:00,42.84,42.86,42.76,42.81,50800.0,37.7413,37.7589,37.6708,37.7148,50800.0
2012-04-26 09:45:00,42.81,42.85,42.76,42.85,81200.0,37.7148,37.7501,37.6708,37.7501,81200.0
2012-04-26 09:50:00,42.84,42.88,42.81,42.87,75700.0,37.7413,37.7765,37.7148,37.7677,75700.0
2012-04-26 09:55:00,42.88,42.96,42.86,42.96,75100.0,37.7765,37.847,37.7589,37.847,75100.0
2012-04-26 10:00:00,42.94,43.0,42.93,42.99,132300.0,37.8294,37.8822,37.8205,37.8734,132300.0
2012-04-26 10:05:00,42.98,42.99,42.94,42.96,137300.0,37.8646,37.8734,37.8294,37.847,137300.0
2012-04-26 10:10:00,42.96,43.05,42.94,43.01,265300.0,37.847,37.9263,37.8294,37.891,265300.0
2012-04-26 10:15:00,43.01,43.1,43.0,43.07,155100.0,37.891,37.9703,37.8822,37.9439,155100.0
2012-04-26 10:20:00,43.06,43.11,43.02,43.02,151500.0,37.9351,37.9791,37.8998,37.8998,151500.0
2012-04-26 10:25:00,43.03,43.14,43.02,43.12,220900.0,37.9086,38.0056,37.8998,37.9879,220900.0
2012-04-26 10:30:00,43.11,43.13,43.05,43.07,214600.0,37.9791,37.9967,37.9263,37.9439,214600.0
2012-04-26 10:35:00,43.08,43.09,43.06,43.08,112800.0,37.9527,37.9615,37.9351,37.9527,112800.0
2012-04-26 10:40:00,43.08,43.08,43.02,43.06,120400.0,37.9527,37.9527,37.8998,37.9351,120400.0
2012-04-26 10:45:00,43.06,43.1,43.05,43.09,89000.0,37.9351,37.9703,37.9263,37.9615,89000.0
2012-04-26 10:50:00,43.09,43.13,43.08,43.1,105600.0,37.9615,37.9967,37.9527,37.9703,105600.0
2012-04-26 10:55:00,43.11,43.15,43.09,43.12,55300.0,37.9791,38.0144,37.9615,37.9879,55300.0
2012-04-26 11:00:00,43.12,43.12,43.1,43.12,59000.0,37.9879,37.9879,37.9703,37.9879,59000.0
2012-04-26 11:05:00,43.12,43.15,43.11,43.13,164800.0,37.9879,38.0144,37.9791,37.9967,164800.0
2012-04-26 11:10:00,43.12,43.13,43.07,43.08,50400.0,37.9879,37.9967,37.9439,37.9527,50400.0
2012-04-26 11:15:00,43.08,43.08,43.03,43.04,45500.0,37.9527,37.9527,37.9086,37.9175,45500.0
2012-04-26 11:20:00,43.04,43.08,43.01,43.08,36900.0,37.9175,37.9527,37.891,37.9527,36900.0
2012-04-26 11:25:00,43.08,43.11,43.06,43.1,61600.0,37.9527,37.9791,37.9351,37.9703,61600.0
2012-04-26 11:30:00,43.1,43.17,43.08,43.16,82500.0,37.9703,38.032,37.9527,38.0232,82500.0
2012-04-26 11:35:00,43.16,43.23,43.16,43.22,80700.0,38.0232,38.0848,38.0232,38.076,80700.0
2012-04-26 11:40:00,43.23,43.23,43.2,43.2,133700.0,38.0848,38.0848,38.0584,38.0584,133700.0
2012-04-26 11:45:00,43.21,43.24,43.2,43.23,35800.0,38.0672,38.0936,38.0584,38.0848,35800.0
2012-04-26 11:50:00,43.24,43.27,43.23,43.26,38300.0,38.0936,38.1201,38.0848,38.1113,38300.0
2012-04-26 11:55:00,43.27,43.29,43.25,43.29,56400.0,38.1201,38.1377,38.1025,38.1377,56400.0
2012-04-26 12:00:00,43.28,43.31,43.27,43.28,128900.0,38.1289,38.1553,38.1201,38.1289,128900.0
2012-04-26 12:05:00,43.28,43.28,43.24,43.25,38800.0,38.1289,38.1289,38.0936,38.1025,38800.0
2012-04-26 12:10:00,43.25,43.28,43.25,43.25,43800.0,38.1025,38.1289,38.1025,38.1025,43800.0
2012-04-26 12:15:00,43.26,43.27,43.25,43.25,15900.0,38.1113,38.1201,38.1025,38.1025,15900.0
2012-04-26 12:20:00,43.25,43.27,43.24,43.24,54300.0,38.1025,38.1201,38.0936,38.0936,54300.0
2012-04-26 12:25:00,43.24,43.25,43.2,43.23,76900.0,38.0936,38.1025,38.0584,38.0848,76900.0
2012-04-26 12:30:00,43.23,43.23,43.18,43.19,46200.0,38.0848,38.0848,38.0408,38.0496,46200.0
2012-04-26 12:35:00,43.19,43.21,43.14,43.14,33300.0,38.0496,38.0672,38.0056,38.0056,33300.0
2012-04-26 12:40:00,43.16,43.16,43.13,43.13,27800.0,38.0232,38.0232,37.9967,37.9967,27800.0
2012-04-26 12:45:00,43.13,43.14,43.09,43.09,43200.0,37.9967,38.0056,37.9615,37.9615,43200.0
2012-04-26 12:50:00,43.09,43.12,43.09,43.1,25700.0,37.9615,37.9879,37.9615,37.9703,25700.0
2012-04-26 12:55:00,43.11,43.14,43.08,43.14,38500.0,37.9791,38.0056,37.9527,38.0056,38500.0
2012-04-26 13:00:00,43.14,43.15,43.1,43.13,54100.0,38.0056,38.0144,37.9703,37.9967,54100.0
2012-04-26 13:05:00,43.12,43.18,43.11,43.16,64000.0,37.9879,38.0408,37.9791,38.0232,64000.0
2012-04-26 13:10:00,43.16,43.16,43.12,43.15,46900.0,38.0232,38.0232,37.9879,38.0144,46900.0
2012-04-26 13:15:00,43.15,43.23,43.15,43.23,90100.0,38.0144,38.0848,38.0144,38.0848,90100.0
2012-04-26 13:20:00,43.23,43.25,43.21,43.25,27200.0,38.0848,38.1025,38.0672,38.1025,27200.0
2012-04-26 13:25:00,43.24,43.26,43.23,43.24,23800.0,38.0936,38.1113,38.0848,38.0936,23800.0
2012-04-26 13:30:00,43.25,43.26,43.24,43.24,15700.0,38.1025,38.1113,38.0936,38.0936,15700.0
2012-04-26 13:35:00,43.24,43.34,43.24,43.33,60600.0,38.0936,38.1817,38.0936,38.1729,60600.0
2012-04-26 13:40:00,43.33,43.36,43.32,43.36,28400.0,38.1729,38.1994,38.1641,38.1994,28400.0
2012-04-26 13:45:00,43.37,43.39,43.36,43.38,41200.0,38.2082,38.2258,38.1994,38.217,41200.0
2012-04-26 13:50:00,43.38,43.4,43.34,43.36,111200.0,38.217,38.2346,38.1817,38.1994,111200.0
2012-04-26 13:55:00,43.36,43.42,43.36,43.4,47000.0,38.1994,38.2522,38.1994,38.2346,47000.0
2012-04-26 14:00:00,43.4,43.44,43.4,43.43,51400.0,38.2346,38.2698,38.2346,38.261,51400.0
2012-04-26 14:05:00,43.43,43.43,43.36,43.37,52600.0,38.261,38.261,38.1994,38.2082,52600.0
2012-04-26 14:10:00,43.36,43.39,43.35,43.39,33500.0,38.1994,38.2258,38.1906,38.2258,33500.0
2012-04-26 14:15:00,43.39,43.4,43.37,43.39,49100.0,38.2258,38.2346,38.2082,38.2258,49100.0
2012-04-26 14:20:00,43.4,43.45,43.4,43.45,55000.0,38.2346,38.2787,38.2346,38.2787,55000.0
2012-04-26 14:25:00,43.45,43.48,43.44,43.48,81300.0,38.2787,38.3051,38.2698,38.3051,81300.0
2012-04-26 14:30:00,43.5,43.53,43.48,43.51,116500.0,38.3227,38.3491,38.3051,38.3315,116500.0
2012-04-26 14:35:00,43.5,43.54,43.47,43.53,87500.0,38.3227,38.3579,38.2963,38.3491,87500.0
2012-04-26 14:40:00,43.53,43.53,43.51,43.52,45500.0,38.3491,38.3491,38.3315,38.3403,45500.0
2012-04-26 14:45:00,43.52,43.54,43.5,43.53,80600.0,38.3403,38.3579,38.3227,38.3491,80600.0
2012-04-26 14:50:00,43.53,43.54,43.5,43.52,45600.0,38.3491,38.3579,38.3227,38.3403,45600.0
2012-04-26 14:55:00,43.52,43.54,43.51,43.51,71300.0,38.3403,38.3579,38.3315,38.3315,71300.0
2012-04-26 15:00:00,43.52,43.53,43.49,43.49,117000.0,38.3403,38.3491,38.3139,38.3139,117000.0
2012-04-26 15:05:00,43.49,43.5,43.46,43.46,57000.0,38.3139,38.3227,38.2875,38.2875,57000.0
2012-04-26 15:10:00,43.46,43.49,43.45,43.48,101400.0,38.2875,38.3139,38.2787,38.3051,101400.0
2012-04-26 15:15:00,43.49,43.56,43.49,43.53,118700.0,38.3139,38.3756,38.3139,38.3491,118700.0
2012-04-26 15:20:00,43.53,43.53,43.49,43.5,148000.0,38.3491,38.3491,38.3139,38.3227,148000.0
2012-04-26 15:25:00,43.5,43.5,43.46,43.47,147100.0,38.3227,38.3227,38.2875,38.2963,147100.0
2012-04-26 15:30:00,43.47,43.48,43.4,43.41,135300.0,38.2963,38.3051,38.2346,38.2434,135300.0
2012-04-26 15:35:00,43.41,43.41,43.35,43.35,141300.0,38.2434,38.2434,38.1906,38.1906,141300.0
2012-04-26 15:40:00,43.35,43.37,43.32,43.33,213700.0,38.1906,38.2082,38.1641,38.1729,213700.0
2012-04-26 15:45:00,43.32,43.39,43.31,43.34,214000.0,38.1641,38.2258,38.1553,38.1817,214000.0
2012-04-26 15:50:00,43.34,43.36,43.31,43.31,268800.0,38.1817,38.1994,38.1553,38.1553,268800.0
2012-04-26 15:55:00,43.32,43.37,43.29,43.36,488900.0,38.1641,38.2082,38.1377,38.1994,488900.0
2012-04-27 09:30:00,43.6,43.64,43.52,43.53,128900.0,38.4108,38.446,38.3403,38.3491,128900.0
2012-04-27 09:35:00,43.53,43.61,43.52,43.53,55100.0,38.3491,38.4196,38.3403,38.3491,55100.0
2012-04-27 09:40:00,43.52,43.55,43.38,43.38,67400.0,38.3403,38.3668,38.217,38.217,67400.0
2012-04-27 09:45:00,43.38,43.4,43.23,43.26,86600.0,38.217,38.2346,38.0848,38.1113,86600.0
2012-04-27 09:50:00,43.26,43.29,43.18,43.19,92300.0,38.1113,38.1377,38.0408,38.0496,92300.0
2012-04-27 09:55:00,43.19,43.33,43.19,43.33,68500.0,38.0496,38.1729,38.0496,38.1729,68500.0
2012-04-27 10:00:00,43.32,43.33,43.18,43.2,99000.0,38.1641,38.1729,38.0408,38.0584,99000.0
2012-04-27 10:05:00,43.21,43.21,43.12,43.21,72000.0,38.0672,38.0672,37.9879,38.0672,72000.0
2012-04-27 10:10:00,43.21,43.27,43.19,43.2,73600.0,38.0672,38.1201,38.0496,38.0584,73600.0
2012-04-27 10:15:00,43.2,43.35,43.18,43.32,89200.0,38.0584,38.1906,38.0408,38.1641,89200.0
2012-04-27 10:20:00,43.33,43.37,43.32,43.36,92500.0,38.1729,38.2082,38.1641,38.1994,92500.0
2012-04-27 10:25:00,43.36,43.42,43.36,43.42,115900.0,38.1994,38.2522,38.1994,38.2522,115900.0
2012-04-27 10:30:00,43.43,43.48,43.38,43.47,85100.0,38.261,38.3051,38.217,38.2963,85100.0
2012-04-27 10:35:00,43.48,43.48,43.39,43.44,197400.0,38.3051,38.3051,38.2258,38.2698,197400.0
2012-04-27 10:40:00,43.44,43.44,43.34,43.37,66300.0,38.2698,38.2698,38.1817,38.2082,66300.0
2012-04-27 10:45:00,43.37,43.37,43.29,43.34,62000.0,38.2082,38.2082,38.1377,38.1817,62000.0
2012-04-27 10:50:00,43.34,43.45,43.34,43.45,72600.0,38.1817,38.2787,38.1817,38.2787,72600.0
2012-04-27 10:55:00,43.45,43.51,43.45,43.48,50400.0,38.2787,38.3315,38.2787,38.3051,50400.0
2012-04-27 11:00:00,43.47,43.48,43.39,43.39,70000.0,38.2963,38.3051,38.2258,38.2258,70000.0
2012-04-27 11:05:00,43.39,43.45,43.38,43.44,53500.0,38.2258,38.2787,38.217,38.2698,53500.0
2012-04-27 11:10:00,43.44,43.47,43.43,43.44,82500.0,38.2698,38.2963,38.261,38.2698,82500.0
2012-04-27 11:15:00,43.43,43.47,43.43,43.45,66800.0,38.261,38.2963,38.261,38.2787,66800.0
2012-04-27 11:20:00,43.45,43.45,43.39,43.44,36400.0,38.2787,38.2787,38.2258,38.2698,36400.0
2012-04-27 11:25:00,43.43,43.44,43.38,43.41,50700.0,38.261,38.2698,38.217,38.2434,50700.0
2012-04-27 11:30:00,43.42,43.42,43.39,43.42,54700.0,38.2522,38.2522,38.2258,38.2522,54700.0
2012-04-27 11:35:00,43.43,43.43,43.4,43.43,52700.0,38.261,38.261,38.2346,38.261,52700.0
2012-04-27 11:40:00,43.43,43.43,43.38,43.4,103800.0,38.261,38.261,38.217,38.2346,103800.0
2012-04-27 11:45:00,43.4,43.42,43.38,43.4,91400.0,38.2346,38.2522,38.217,38.2346,91400.0
2012-04-27 11:50:00,43.41,43.44,43.41,43.43,32700.0,38.2434,38.2698,38.2434,38.261,32700.0
2012-04-27 11:55:00,43.43,43.48,43.41,43.46,55600.0,38.261,38.3051,38.2434,38.2875,55600.0
2012-04-27 12:00:00,43.46,43.47,43.44,43.45,45000.0,38.2875,38.2963,38.2698,38.2787,45000.0
2012-04-27 12:05:00,43.44,43.5,43.44,43.46,49500.0,38.2698,38.3227,38.2698,38.2875,49500.0
2012-04-27 12:10:00,43.46,43.49,43.44,43.48,18100.0,38.2875,38.3139,38.2698,38.3051,18100.0
2012-04-27 12:15:00,43.48,43.51,43.45,43.5,32600.0,38.3051,38.3315,38.2787,38.3227,32600.0
2012-04-27 12:20:00,43.49,43.51,43.44,43.44,44700.0,38.3139,38.3315,38.2698,38.2698,44700.0
2012-04-27 12:25:00,43.45,43.49,43.44,43.49,34100.0,38.2787,38.3139,38.2698,38.3139,34100.0
2012-04-27 12:30:00,43.48,43.49,43.45,43.45,35800.0,38.3051,38.3139,38.2787,38.2787,35800.0
2012-04-27 12:35:00,43.45,43.45,43.41,43.42,31100.0,38.2787,38.2787,38.2434,38.2522,31100.0
2012-04-27 12:40:00,43.42,43.44,43.39,43.41,48100.0,38.2522,38.2698,38.2258,38.2434,48100.0
2012-04-27 12:45:00,43.41,43.46,43.4,43.45,24200.0,38.2434,38.2875,38.2346,38.2787,24200.0
2012-04-27 12:50:00,43.46,43.5,43.44,43.5,31400.0,38.2875,38.3227,38.2698,38.3227,31400.0
2012-04-27 12:55:00,43.5,43.5,43.48,43.49,23100.0,38.3227,38.3227,38.3051,38.3139,23100.0
2012-04-27 13:00:00,43.49,43.52,43.48,43.48,36200.0,38.3139,38.3403,38.3051,38.3051,36200.0
2012-04-27 13:05:00,43.49,43.51,43.46,43.47,35300.0,38.3139,38.3315,38.2875,38.2963,35300.0
2012-04-27 13:10:00,43.47,43.47,43.44,43.45,37900.0,38.2963,38.2963,38.2698,38.2787,37900.0
2012-04-27 13:15:00,43.44,43.49,43.44,43.49,23900.0,38.2698,38.3139,38.2698,38.3139,23900.0
2012-04-27 13:20:00,43.49,43.53,43.49,43.52,21800.0,38.3139,38.3491,38.3139,38.3403,21800.0
2012-04-27 13:25:00,43.52,43.55,43.52,43.54,59500.0,38.3403,38.3668,38.3403,38.3579,59500.0
2012-04-27 13:30:00,43.53,43.61,43.53,43.61,47400.0,38.3491,38.4196,38.3491,38.4196,47400.0
2012-04-27 13:35:00,43.6,43.65,43.59,43.59,77100.0,38.4108,38.4549,38.402,38.402,77100.0
2012-04-27 13:40:00,43.59,43.61,43.56,43.56,68200.0,38.402,38.4196,38.3756,38.3756,68200.0
2012-04-27 13:45:00,43.57,43.57,43.55,43.56,52000.0,38.3844,38.3844,38.3668,38.3756,52000.0
2012-04-27 13:50:00,43.56,43.56,43.52,43.52,37600.0,38.3756,38.3756,38.3403,38.3403,37600.0
2012-04-27 13:55:00,43.52,43.53,43.49,43.49,45800.0,38.3403,38.3491,38.3139,38.3139,45800.0
2012-04-27 14:00:00,43.5,43.51,43.47,43.49,37800.0,38.3227,38.3315,38.2963,38.3139,37800.0
2012-04-27 14:05:00,43.49,43.54,43.49,43.51,38700.0,38.3139,38.3579,38.3139,38.3315,38700.0
2012-04-27 14:10:00,43.52,43.52,43.49,43.5,25500.0,38.3403,38.3403,38.3139,38.3227,25500.0
2012-04-27 14:15:00,43.49,43.49,43.44,43.45,90300.0,38.3139,38.3139,38.2698,38.2787,90300.0
2012-04-27 14:20:00,43.45,43.46,43.44,43.45,47400.0,38.2787,38.2875,38.2698,38.2787,47400.0
2012-04-27 14:25:00,43.45,43.46,43.42,43.43,58400.0,38.2787,38.2875,38.2522,38.261,58400.0
2012-04-27 14:30:00,43.42,43.43,43.39,43.42,47100.0,38.2522,38.261,38.2258,38.2522,47100.0
2012-04-27 14:35:00,43.43,43.45,43.4,43.44,69800.0,38.261,38.2787,38.2346,38.2698,69800.0
2012-04-27 14:40:00,43.44,43.44,43.41,43.44,145500.0,38.2698,38.2698,38.2434,38.2698,145500.0
2012-04-27 14:45:00,43.44,43.46,43.42,43.46,111700.0,38.2698,38.2875,38.2522,38.2875,111700.0
2012-04-27 14:50:00,43.46,43.5,43.45,43.5,42600.0,38.2875,38.3227,38.2787,38.3227,42600.0
2012-04-27 14:55:00,43.5,43.51,43.49,43.51,29100.0,38.3227,38.3315,38.3139,38.3315,29100.0
2012-04-27 15:00:00,43.51,43.51,43.44,43.45,32700.0,38.3315,38.3315,38.2698,38.2787,32700.0
2012-04-27 15:05:00,43.44,43.52,43.43,43.5,55600.0,38.2698,38.3403,38.261,38.3227,55600.0
2012-04-27 15:10:00,43.5,43.52,43.48,43.51,83800.0,38.3227,38.3403,38.3051,38.3315,83800.0
2012-04-27 15:15:00,43.51,43.51,43.48,43.49,19300.0,38.3315,38.3315,38.3051,38.3139,19300.0
2012-04-27 15:20:00,43.48,43.51,43.48,43.5,50000.0,38.3051,38.3315,38.3051,38.3227,50000.0
2012-04-27 15:25:00,43.49,43.5,43.46,43.47,56100.0,38.3139,38.3227,38.2875,38.2963,56100.0
2012-04-27 15:30:00,43.48,43.48,43.44,43.44,67600.0,38.3051,38.3051,38.2698,38.2698,67600.0
2012-04-27 15:35:00,43.44,43.45,43.4,43.41,69300.0,38.2698,38.2787,38.2346,38.2434,69300.0
2012-04-27 15:40:00,43.41,43.45,43.4,43.43,100200.0,38.2434,38.2787,38.2346,38.261,100200.0
2012-04-27 15:45:00,43.42,43.44,43.37,43.38,145000.0,38.2522,38.2698,38.2082,38.217,145000.0
2012-04-27 15:50:00,43.38,43.39,43.32,43.35,159400.0,38.217,38.2258,38.1641,38.1906,159400.0
2012-04-27 15:55:00,43.34,43.39,43.34,43.35,344700.0,38.1817,38.2258,38.1817,38.1906,344700.0
2012-04-30 09:30:00,43.32,43.35,43.04,43.18,146500.0,38.1641,38.1906,37.9175,38.0408,146500.0
2012-04-30 09:35:00,43.18,43.23,43.12,43.16,57700.0,38.0408,38.0848,37.9879,38.0232,57700.0
2012-04-30 09:40:00,43.14,43.22,43.1,43.13,116100.0,38.0056,38.076,37.9703,37.9967,116100.0
2012-04-30 09:45:00,43.13,43.2,43.1,43.2,90700.0,37.9967,38.0584,37.9703,38.0584,90700.0
2012-04-30 09:50:00,43.2,43.24,43.14,43.14,75500.0,38.0584,38.0936,38.0056,38.0056,75500.0
2012-04-30 09:55:00,43.15,43.15,43.12,43.14,65500.0,38.0144,38.0144,37.9879,38.0056,65500.0
2012-04-30 10:00:00,43.13,43.17,43.08,43.17,90800.0,37.9967,38.032,37.9527,38.032,90800.0
2012-04-30 10:05:00,43.18,43.22,43.14,43.14,94200.0,38.0408,38.076,38.0056,38.0056,94200.0
2012-04-30 10:10:00,43.14,43.16,43.08,43.14,122200.0,38.0056,38.0232,37.9527,38.0056,122200.0
2012-04-30 10:15:00,43.15,43.22,43.11,43.13,127600.0,38.0144,38.076,37.9791,37.9967,127600.0
2012-04-30 10:20:00,43.12,43.15,43.11,43.14,113600.0,37.9879,38.0144,37.9791,38.0056,113600.0
2012-04-30 10:25:00,43.15,43.15,43.05,43.05,74900.0,38.0144,38.0144,37.9263,37.9263,74900.0
2012-04-30 10:30:00,43.05,43.05,42.97,42.99,106300.0,37.9263,37.9263,37.8558,37.8734,106300.0
2012-04-30 10:35:00,43.0,43.05,42.99,43.03,45200.0,37.8822,37.9263,37.8734,37.9086,45200.0
2012-04-30 10:40:00,43.03,43.05,42.99,43.01,85000.0,37.9086,37.9263,37.8734,37.891,85000.0
2012-04-30 10:45:00,43.02,43.02,42.91,42.92,158800.0,37.8998,37.8998,37.8029,37.8117,158800.0
2012-04-30 10:50:00,42.92,42.92,42.88,42.89,143100.0,37.8117,37.8117,37.7765,37.7853,143100.0
2012-04-30 10:55:00,42.89,42.94,42.89,42.93,96900.0,37.7853,37.8294,37.7853,37.8205,96900.0
2012-04-30 11:00:00,42.94,42.99,42.92,42.94,140100.0,37.8294,37.8734,37.8117,37.8294,140100.0
2012-04-30 11:05:00,42.94,42.97,42.93,42.97,62000.0,37.8294,37.8558,37.8205,37.8558,62000.0
2012-04-30 11:10:00,42.97,42.97,42.93,42.93,48800.0,37.8558,37.8558,37.8205,37.8205,48800.0
2012-04-30 11:15:00,42.93,42.95,42.92,42.95,40400.0,37.8205,37.8382,37.8117,37.8382,40400.0
2012-04-30 11:20:00,42.95,42.98,42.92,42.96,43800.0,37.8382,37.8646,37.8117,37.847,43800.0
2012-04-30 11:25:00,42.95,42.96,42.9,42.96,53900.0,37.8382,37.847,37.7941,37.847,53900.0
2012-04-30 11:30:00,42.96,42.98,42.89,42.89,55200.0,37.847,37.8646,37.7853,37.7853,55200.0
2012-04-30 11:35:00,42.89,42.9,42.84,42.86,59900.0,37.7853,37.7941,37.7413,37.7589,59900.0
2012-04-30 11:40:00,42.86,42.91,42.85,42.91,68500.0,37.7589,37.8029,37.7501,37.8029,68500.0
2012-04-30 11:45:00,42.9,42.9,42.85,42.86,79500.0,37.7941,37.7941,37.7501,37.7589,79500.0
2012-04-30 11:50:00,42.86,42.95,42.86,42.93,55200.0,37.7589,37.8382,37.7589,37.8205,55200.0
2012-04-30 11:55:00,42.94,42.99,42.93,42.96,66200.0,37.8294,37.8734,37.8205,37.847,66200.0
2012-04-30 12:00:00,42.96,43.0,42.96,42.98,54000.0,37.847,37.8822,37.847,37.8646,54000.0
2012-04-30 12:05:00,42.97,42.99,42.93,42.95,126200.0,37.8558,37.8734,37.8205,37.8382,126200.0
2012-04-30 12:10:00,42.95,43.0,42.94,42.99,57000.0,37.8382,37.8822,37.8294,37.8734,57000.0
2012-04-30 12:15:00,42.99,43.01,42.99,43.01,124200.0,37.8734,37.891,37.8734,37.891,124200.0
2012-04-30 12:20:00,43.01,43.01,42.99,43.0,41600.0,37.891,37.891,37.8734,37.8822,41600.0
2012-04-30 12:25:00,43.0,43.02,42.99,43.0,62500.0,37.8822,37.8998,37.8734,37.8822,62500.0
2012-04-30 12:30:00,43.0,43.02,42.98,43.01,114900.0,37.8822,37.8998,37.8646,37.891,114900.0
2012-04-30 12:35:00,43.0,43.03,43.0,43.03,30600.0,37.8822,37.9086,37.8822,37.9086,30600.0
2012-04-30 12:40:00,43.03,43.06,43.02,43.05,23100.0,37.9086,37.9351,37.8998,37.9263,23100.0
2012-04-30 12:45:00,43.06,43.09,43.05,43.08,23600.0,37.9351,37.9615,37.9263,37.9527,23600.0
2012-04-30 12:50:00,43.09,43.09,43.05,43.05,45000.0,37.9615,37.9615,37.9263,37.9263,45000.0
2012-04-30 12:55:00,43.05,43.06,43.03,43.03,20400.0,37.9263,37.9351,37.9086,37.9086,20400.0
2012-04-30 13:00:00,43.03,43.06,43.02,43.05,154900.0,37.9086,37.9351,37.8998,37.9263,154900.0
2012-04-30 13:05:00,43.05,43.1,43.05,43.1,57500.0,37.9263,37.9703,37.9263,37.9703,57500.0
2012-04-30 13:10:00,43.1,43.12,43.08,43.09,54900.0,37.9703,37.9879,37.9527,37.9615,54900.0
2012-04-30 13:15:00,43.09,43.11,43.07,43.1,48400.0,37.9615,37.9791,37.9439,37.9703,48400.0
2012-04-30 13:20:00,43.11,43.11,43.08,43.1,33100.0,37.9791,37.9791,37.9527,37.9703,33100.0
2012-04-30 13:25:00,43.1,43.1,43.08,43.09,37800.0,37.9703,37.9703,37.9527,37.9615,37800.0
2012-04-30 13:30:00,43.09,43.1,43.04,43.05,46300.0,37.9615,37.9703,37.9175,37.9263,46300.0
2012-04-30 13:35:00,43.04,43.06,43.04,43.06,46300.0,37.9175,37.9351,37.9175,37.9351,46300.0
2012-04-30 13:40:00,43.05,43.06,43.04,43.05,24200.0,37.9263,37.9351,37.9175,37.9263,24200.0
2012-04-30 13:45:00,43.04,43.05,43.01,43.02,72300.0,37.9175,37.9263,37.891,37.8998,72300.0
2012-04-30 13:50:00,43.01,43.04,43.01,43.04,20200.0,37.891,37.9175,37.891,37.9175,20200.0
2012-04-30 13:55:00,43.03,43.05,43.01,43.05,67600.0,37.9086,37.9263,37.891,37.9263,67600.0
2012-04-30 14:00:00,43.05,43.06,43.01,43.03,34300.0,37.9263,37.9351,37.891,37.9086,34300.0
2012-04-30 14:05:00,43.03,43.05,43.01,43.05,69100.0,37.9086,37.9263,37.891,37.9263,69100.0
2012-04-30 14:10:00,43.05,43.05,43.0,43.01,123900.0,37.9263,37.9263,37.8822,37.891,123900.0
2012-04-30 14:15:00,43.01,43.03,43.0,43.01,75500.0,37.891,37.9086,37.8822,37.891,75500.0
2012-04-30 14:20:00,43.01,43.04,42.99,43.01,81000.0,37.891,37.9175,37.8734,37.891,81000.0
2012-04-30 14:25:00,43.01,43.03,42.98,43.01,218700.0,37.891,37.9086,37.8646,37.891,218700.0
2012-04-30 14:30:00,43.0,43.01,42.99,43.0,44800.0,37.8822,37.891,37.8734,37.8822,44800.0
2012-04-30 14:35:00,43.0,43.0,42.98,42.98,80600.0,37.8822,37.8822,37.8646,37.8646,80600.0
2012-04-30 14:40:00,42.98,43.01,42.97,43.0,57600.0,37.8646,37.891,37.8558,37.8822,57600.0
2012-04-30 14:45:00,42.99,43.02,42.97,43.0,131500.0,37.8734,37.8998,37.8558,37.8822,131500.0
2012-04-30 14:50:00,42.99,43.04,42.99,43.02,56600.0,37.8734,37.9175,37.8734,37.8998,56600.0
2012-04-30 14:55:00,43.03,43.05,43.01,43.01,121900.0,37.9086,37.9263,37.891,37.891,121900.0
2012-04-30 15:00:00,43.01,43.03,43.0,43.03,43800.0,37.891,37.9086,37.8822,37.9086,43800.0
2012-04-30 15:05:00,43.02,43.05,43.01,43.03,50700.0,37.8998,37.9263,37.891,37.9086,50700.0
2012-04-30 15:10:00,43.03,43.05,43.01,43.01,40200.0,37.9086,37.9263,37.891,37.891,40200.0
2012-04-30 15:15:00,43.01,43.03,43.01,43.02,27200.0,37.891,37.9086,37.891,37.8998,27200.0
2012-04-30 15:20:00,43.02,43.06,43.02,43.02,45600.0,37.8998,37.9351,37.8998,37.8998,45600.0
2012-04-30 15:25:00,43.02,43.04,43.02,43.03,47600.0,37.8998,37.9175,37.8998,37.9086,47600.0
2012-04-30 15:30:00,43.02,43.1,43.02,43.1,76400.0,37.8998,37.9703,37.8998,37.9703,76400.0
2012-04-30 15:35:00,43.09,43.12,43.08,43.1,93800.0,37.9615,37.9879,37.9527,37.9703,93800.0
2012-04-30 15:40:00,43.09,43.15,43.09,43.15,111200.0,37.9615,38.0144,37.9615,38.0144,111200.0
2012-04-30 15:45:00,43.15,43.15,43.09,43.09,81700.0,38.0144,38.0144,37.9615,37.9615,81700.0
2012-04-30 15:50:00,43.1,43.13,43.07,43.13,190100.0,37.9703,37.9967,37.9439,37.9967,190100.0
2012-04-30 15:55:00,43.13,43.14,43.11,43.11,426100.0,37.9967,38.0056,37.9791,37.9791,426100.0
2012-05-01 09:30:00,43.18,43.31,43.15,43.27,173900.0,38.0408,38.1553,38.0144,38.1201,173900.0
2012-05-01 09:35:00,43.26,43.31,43.2,43.27,83400.0,38.1113,38.1553,38.0584,38.1201,83400.0
2012-05-01 09:40:00,43.28,43.43,43.28,43.29,74600.0,38.1289,38.261,38.1289,38.1377,74600.0
2012-05-01 09:45:00,43.3,43.33,43.29,43.33,78100.0,38.1465,38.1729,38.1377,38.1729,78100.0
2012-05-01 09:50:00,43.32,43.33,43.28,43.3,104200.0,38.1641,38.1729,38.1289,38.1465,104200.0
2012-05-01 09:55:00,43.3,43.32,43.25,43.29,74800.0,38.1465,38.1641,38.1025,38.1377,74800.0
2012-05-01 10:00:00,43.3,43.5,43.3,43.42,262900.0,38.1465,38.3227,38.1465,38.2522,262900.0
2012-05-01 10:05:00,43.43,43.52,43.4,43.52,124800.0,38.261,38.3403,38.2346,38.3403,124800.0
2012-05-01 10:10:00,43.52,43.59,43.51,43.58,134200.0,38.3403,38.402,38.3315,38.3932,134200.0
2012-05-01 10:15:00,43.57,43.65,43.55,43.64,98200.0,38.3844,38.4549,38.3668,38.446,98200.0
2012-05-01 10:20:00,43.64,43.73,43.64,43.72,208400.0,38.446,38.5253,38.446,38.5165,208400.0
2012-05-01 10:25:00,43.73,43.73,43.67,43.68,81600.0,38.5253,38.5253,38.4725,38.4813,81600.0
2012-05-01 10:30:00,43.68,43.71,43.68,43.69,54700.0,38.4813,38.5077,38.4813,38.4901,54700.0
2012-05-01 10:35:00,43.69,43.72,43.68,43.68,66100.0,38.4901,38.5165,38.4813,38.4813,66100.0
2012-05-01 10:40:00,43.68,43.7,43.67,43.7,43200.0,38.4813,38.4989,38.4725,38.4989,43200.0
2012-05-01 10:45:00,43.7,43.76,43.68,43.73,112400.0,38.4989,38.5518,38.4813,38.5253,112400.0
2012-05-01 10:50:00,43.73,43.74,43.72,43.72,141000.0,38.5253,38.5341,38.5165,38.5165,141000.0
2012-05-01 10:55:00,43.72,43.75,43.7,43.72,133000.0,38.5165,38.543,38.4989,38.5165,133000.0
2012-05-01 11:00:00,43.72,43.73,43.71,43.72,47500.0,38.5165,38.5253,38.5077,38.5165,47500.0
2012-05-01 11:05:00,43.72,43.75,43.71,43.74,65500.0,38.5165,38.543,38.5077,38.5341,65500.0
2012-05-01 11:10:00,43.73,43.76,43.72,43.75,66400.0,38.5253,38.5518,38.5165,38.543,66400.0
2012-05-01 11:15:00,43.75,43.78,43.73,43.75,80000.0,38.543,38.5694,38.5253,38.543,80000.0
2012-05-01 11:20:00,43.75,43.77,43.74,43.75,83800.0,38.543,38.5606,38.5341,38.543,83800.0
2012-05-01 11:25:00,43.74,43.76,43.74,43.74,41100.0,38.5341,38.5518,38.5341,38.5341,41100.0
2012-05-01 11:30:00,43.74,43.76,43.74,43.75,32200.0,38.5341,38.5518,38.5341,38.543,32200.0
2012-05-01 11:35:00,43.75,43.76,43.74,43.74,50500.0,38.543,38.5518,38.5341,38.5341,50500.0
2012-05-01 11:40:00,43.74,43.75,43.71,43.72,48300.0,38.5341,38.543,38.5077,38.5165,48300.0
2012-05-01 11:45:00,43.73,43.81,43.71,43.78,102900.0,38.5253,38.5958,38.5077,38.5694,102900.0
2012-05-01 11:50:00,43.78,43.88,43.78,43.86,60500.0,38.5694,38.6575,38.5694,38.6399,60500.0
2012-05-01 11:55:00,43.85,43.87,43.83,43.83,39400.0,38.631,38.6487,38.6134,38.6134,39400.0
2012-05-01 12:00:00,43.83,43.83,43.77,43.79,70700.0,38.6134,38.6134,38.5606,38.5782,70700.0
2012-05-01 12:05:00,43.79,43.79,43.76,43.77,38400.0,38.5782,38.5782,38.5518,38.5606,38400.0
2012-05-01 12:10:00,43.77,43.79,43.75,43.75,78000.0,38.5606,38.5782,38.543,38.543,78000.0
2012-05-01 12:15:00,43.75,43.78,43.75,43.78,80800.0,38.543,38.5694,38.543,38.5694,80800.0
2012-05-01 12:20:00,43.77,43.82,43.77,43.8,92300.0,38.5606,38.6046,38.5606,38.587,92300.0
2012-05-01 12:25:00,43.81,43.85,43.8,43.84,96400.0,38.5958,38.631,38.587,38.6222,96400.0
2012-05-01 12:30:00,43.84,43.93,43.84,43.92,176400.0,38.6222,38.7015,38.6222,38.6927,176400.0
2012-05-01 12:35:00,43.91,43.92,43.88,43.91,44200.0,38.6839,38.6927,38.6575,38.6839,44200.0
2012-05-01 12:40:00,43.91,43.91,43.88,43.9,119400.0,38.6839,38.6839,38.6575,38.6751,119400.0
2012-05-01 12:45:00,43.9,43.9,43.89,43.9,30700.0,38.6751,38.6751,38.6663,38.6751,30700.0
2012-05-01 12:50:00,43.89,43.92,43.87,43.87,37700.0,38.6663,38.6927,38.6487,38.6487,37700.0
2012-05-01 12:55:00,43.88,43.91,43.88,43.91,47000.0,38.6575,38.6839,38.6575,38.6839,47000.0
2012-05-01 13:00:00,43.9,43.91,43.89,43.91,32100.0,38.6751,38.6839,38.6663,38.6839,32100.0
2012-05-01 13:05:00,43.91,43.92,43.88,43.9,199200.0,38.6839,38.6927,38.6575,38.6751,199200.0
2012-05-01 13:10:00,43.9,43.91,43.88,43.9,90000.0,38.6751,38.6839,38.6575,38.6751,90000.0
2012-05-01 13:15:00,43.89,43.9,43.88,43.89,126400.0,38.6663,38.6751,38.6575,38.6663,126400.0
2012-05-01 13:20:00,43.89,43.91,43.87,43.89,106400.0,38.6663,38.6839,38.6487,38.6663,106400.0
2012-05-01 13:25:00,43.89,43.91,43.89,43.9,210500.0,38.6663,38.6839,38.6663,38.6751,210500.0
2012-05-01 13:30:00,43.9,43.93,43.9,43.93,36000.0,38.6751,38.7015,38.6751,38.7015,36000.0
2012-05-01 13:35:00,43.92,43.98,43.91,43.97,127800.0,38.6927,38.7456,38.6839,38.7368,127800.0
2012-05-01 13:40:00,43.97,44.01,43.97,43.99,313300.0,38.7368,38.772,38.7368,38.7544,313300.0
2012-05-01 13:45:00,43.99,44.0,43.93,43.95,89900.0,38.7544,38.7632,38.7015,38.7191,89900.0
2012-05-01 13:50:00,43.95,44.0,43.92,44.0,58100.0,38.7191,38.7632,38.6927,38.7632,58100.0
2012-05-01 13:55:00,44.0,44.01,43.99,43.99,164200.0,38.7632,38.772,38.7544,38.7544,164200.0
2012-05-01 14:00:00,43.99,44.0,43.98,43.99,38600.0,38.7544,38.7632,38.7456,38.7544,38600.0
2012-05-01 14:05:00,43.98,44.05,43.97,44.01,349000.0,38.7456,38.8072,38.7368,38.772,349000.0
2012-05-01 14:10:00,44.01,44.02,44.0,44.01,41000.0,38.772,38.7808,38.7632,38.772,41000.0
2012-05-01 14:15:00,44.01,44.05,44.0,44.02,81500.0,38.772,38.8072,38.7632,38.7808,81500.0
2012-05-01 14:20:00,44.02,44.09,44.01,44.05,154000.0,38.7808,38.8425,38.772,38.8072,154000.0
2012-05-01 14:25:00,44.04,44.06,44.0,44.02,140300.0,38.7984,38.8161,38.7632,38.7808,140300.0
2012-05-01 14:30:00,44.03,44.05,44.01,44.03,106900.0,38.7896,38.8072,38.772,38.7896,106900.0
2012-05-01 14:35:00,44.03,44.04,44.0,44.0,86500.0,38.7896,38.7984,38.7632,38.7632,86500.0
2012-05-01 14:40:00,43.99,44.01,43.95,43.97,85200.0,38.7544,38.772,38.7191,38.7368,85200.0
2012-05-01 14:45:00,43.96,43.98,43.94,43.96,50600.0,38.728,38.7456,38.7103,38.728,50600.0
2012-05-01 14:50:00,43.96,43.99,43.93,43.99,89400.0,38.728,38.7544,38.7015,38.7544,89400.0
2012-05-01 14:55:00,43.99,44.02,43.97,44.02,75800.0,38.7544,38.7808,38.7368,38.7808,75800.0
2012-05-01 15:00:00,44.0,44.02,43.97,43.99,84800.0,38.7632,38.7808,38.7368,38.7544,84800.0
2012-05-01 15:05:00,43.98,43.99,43.93,43.96,98800.0,38.7456,38.7544,38.7015,38.728,98800.0
2012-05-01 15:10:00,43.97,43.97,43.94,43.95,117600.0,38.7368,38.7368,38.7103,38.7191,117600.0
2012-05-01 15:15:00,43.95,43.96,43.94,43.96,141600.0,38.7191,38.728,38.7103,38.728,141600.0
2012-05-01 15:20:00,43.95,43.96,43.93,43.95,92200.0,38.7191,38.728,38.7015,38.7191,92200.0
2012-05-01 15:25:00,43.95,43.97,43.92,43.93,115900.0,38.7191,38.7368,38.6927,38.7015,115900.0
2012-05-01 15:30:00,43.94,43.95,43.88,43.89,199200.0,38.7103,38.7191,38.6575,38.6663,199200.0
2012-05-01 15:35:00,43.9,43.9,43.85,43.87,141900.0,38.6751,38.6751,38.631,38.6487,141900.0
2012-05-01 15:40:00,43.86,43.87,43.84,43.84,100000.0,38.6399,38.6487,38.6222,38.6222,100000.0
2012-05-01 15:45:00,43.84,43.87,43.84,43.87,191500.0,38.6222,38.6487,38.6222,38.6487,191500.0
2012-05-01 15:50:00,43.87,43.87,43.81,43.81,241800.0,38.6487,38.6487,38.5958,38.5958,241800.0
2012-05-01 15:55:00,43.82,43.82,43.77,43.8,446400.0,38.6046,38.6046,38.5606,38.587,446400.0
2012-05-02 09:30:00,43.57,43.75,43.57,43.59,226100.0,38.3844,38.543,38.3844,38.402,226100.0
2012-05-02 09:35:00,43.6,43.81,43.51,43.77,191800.0,38.4108,38.5958,38.3315,38.5606,191800.0
2012-05-02 09:40:00,43.77,43.77,43.59,43.6,129500.0,38.5606,38.5606,38.402,38.4108,129500.0
2012-05-02 09:45:00,43.61,43.68,43.56,43.56,168200.0,38.4196,38.4813,38.3756,38.3756,168200.0
2012-05-02 09:50:00,43.57,43.6,43.45,43.45,123100.0,38.3844,38.4108,38.2787,38.2787,123100.0
2012-05-02 09:55:00,43.45,43.55,43.45,43.52,83900.0,38.2787,38.3668,38.2787,38.3403,83900.0
2012-05-02 10:00:00,43.53,43.54,43.44,43.46,132600.0,38.3491,38.3579,38.2698,38.2875,132600.0
2012-05-02 10:05:00,43.46,43.53,43.45,43.5,139500.0,38.2875,38.3491,38.2787,38.3227,139500.0
2012-05-02 10:10:00,43.49,43.51,43.41,43.45,108000.0,38.3139,38.3315,38.2434,38.2787,108000.0
2012-05-02 10:15:00,43.45,43.45,43.33,43.45,105300.0,38.2787,38.2787,38.1729,38.2787,105300.0
2012-05-02 10:20:00,43.45,43.46,43.41,43.43,65100.0,38.2787,38.2875,38.2434,38.261,65100.0
2012-05-02 10:25:00,43.43,43.46,43.39,43.44,125100.0,38.261,38.2875,38.2258,38.2698,125100.0
2012-05-02 10:30:00,43.44,43.46,43.41,43.46,76800.0,38.2698,38.2875,38.2434,38.2875,76800.0
2012-05-02 10:35:00,43.46,43.5,43.43,43.49,71300.0,38.2875,38.3227,38.261,38.3139,71300.0
2012-05-02 10:40:00,43.5,43.51,43.49,43.51,29100.0,38.3227,38.3315,38.3139,38.3315,29100.0
2012-05-02 10:45:00,43.51,43.57,43.5,43.52,133200.0,38.3315,38.3844,38.3227,38.3403,133200.0
2012-05-02 10:50:00,43.52,43.54,43.48,43.52,85400.0,38.3403,38.3579,38.3051,38.3403,85400.0
2012-05-02 10:55:00,43.52,43.56,43.5,43.51,118900.0,38.3403,38.3756,38.3227,38.3315,118900.0
2012-05-02 11:00:00,43.51,43.52,43.5,43.52,68600.0,38.3315,38.3403,38.3227,38.3403,68600.0
2012-05-02 11:05:00,43.52,43.52,43.4,43.42,105000.0,38.3403,38.3403,38.2346,38.2522,105000.0
2012-05-02 11:10:00,43.43,43.43,43.38,43.4,83700.0,38.261,38.261,38.217,38.2346,83700.0
2012-05-02 11:15:00,43.4,43.4,43.37,43.4,79600.0,38.2346,38.2346,38.2082,38.2346,79600.0
2012-05-02 11:20:00,43.4,43.42,43.39,43.41,56300.0,38.2346,38.2522,38.2258,38.2434,56300.0
2012-05-02 11:25:00,43.41,43.44,43.4,43.44,78300.0,38.2434,38.2698,38.2346,38.2698,78300.0
2012-05-02 11:30:00,43.44,43.46,43.43,43.46,47000.0,38.2698,38.2875,38.261,38.2875,47000.0
2012-05-02 11:35:00,43.46,43.47,43.42,43.45,96300.0,38.2875,38.2963,38.2522,38.2787,96300.0
2012-05-02 11:40:00,43.45,43.46,43.41,43.42,161100.0,38.2787,38.2875,38.2434,38.2522,161100.0
2012-05-02 11:45:00,43.42,43.45,43.41,43.43,56000.0,38.2522,38.2787,38.2434,38.261,56000.0
2012-05-02 11:50:00,43.43,43.45,43.4,43.4,56000.0,38.261,38.2787,38.2346,38.2346,56000.0
2012-05-02 11:55:00,43.4,43.41,43.32,43.34,145400.0,38.2346,38.2434,38.1641,38.1817,145400.0
2012-05-02 12:00:00,43.35,43.35,43.3,43.34,75000.0,38.1906,38.1906,38.1465,38.1817,75000.0
2012-05-02 12:05:00,43.35,43.37,43.31,43.33,244000.0,38.1906,38.2082,38.1553,38.1729,244000.0
2012-05-02 12:10:00,43.33,43.37,43.33,43.37,43600.0,38.1729,38.2082,38.1729,38.2082,43600.0
2012-05-02 12:15:00,43.37,43.42,43.36,43.4,65100.0,38.2082,38.2522,38.1994,38.2346,65100.0
2012-05-02 12:20:00,43.4,43.46,43.4,43.44,29700.0,38.2346,38.2875,38.2346,38.2698,29700.0
2012-05-02 12:25:00,43.44,43.47,43.43,43.45,39800.0,38.2698,38.2963,38.261,38.2787,39800.0
2012-05-02 12:30:00,43.46,43.49,43.45,43.49,57900.0,38.2875,38.3139,38.2787,38.3139,57900.0
2012-05-02 12:35:00,43.49,43.51,43.47,43.49,77700.0,38.3139,38.3315,38.2963,38.3139,77700.0
2012-05-02 12:40:00,43.49,43.51,43.49,43.51,26900.0,38.3139,38.3315,38.3139,38.3315,26900.0
2012-05-02 12:45:00,43.51,43.53,43.49,43.53,63000.0,38.3315,38.3491,38.3139,38.3491,63000.0
2012-05-02 12:50:00,43.53,43.53,43.5,43.53,55800.0,38.3491,38.3491,38.3227,38.3491,55800.0
2012-05-02 12:55:00,43.53,43.53,43.49,43.52,63300.0,38.3491,38.3491,38.3139,38.3403,63300.0
2012-05-02 13:00:00,43.52,43.55,43.51,43.52,68400.0,38.3403,38.3668,38.3315,38.3403,68400.0
2012-05-02 13:05:00,43.52,43.57,43.51,43.53,175400.0,38.3403,38.3844,38.3315,38.3491,175400.0
2012-05-02 13:10:00,43.52,43.56,43.51,43.56,110600.0,38.3403,38.3756,38.3315,38.3756,110600.0
2012-05-02 13:15:00,43.56,43.58,43.51,43.51,152000.0,38.3756,38.3932,38.3315,38.3315,152000.0
2012-05-02 13:20:00,43.51,43.54,43.47,43.5,183800.0,38.3315,38.3579,38.2963,38.3227,183800.0
2012-05-02 13:25:00,43.5,43.51,43.47,43.48,87500.0,38.3227,38.3315,38.2963,38.3051,87500.0
2012-05-02 13:30:00,43.49,43.5,43.46,43.48,52600.0,38.3139,38.3227,38.2875,38.3051,52600.0
2012-05-02 13:35:00,43.49,43.51,43.48,43.5,31600.0,38.3139,38.3315,38.3051,38.3227,31600.0
2012-05-02 13:40:00,43.51,43.52,43.49,43.52,45900.0,38.3315,38.3403,38.3139,38.3403,45900.0
2012-05-02 13:45:00,43.52,43.56,43.51,43.56,57700.0,38.3403,38.3756,38.3315,38.3756,57700.0
2012-05-02 13:50:00,43.56,43.6,43.54,43.58,86100.0,38.3756,38.4108,38.3579,38.3932,86100.0
2012-05-02 13:55:00,43.59,43.6,43.58,43.6,45200.0,38.402,38.4108,38.3932,38.4108,45200.0
2012-05-02 14:00:00,43.6,43.61,43.59,43.6,52400.0,38.4108,38.4196,38.402,38.4108,52400.0
2012-05-02 14:05:00,43.61,43.62,43.58,43.61,133400.0,38.4196,38.4284,38.3932,38.4196,133400.0
2012-05-02 14:10:00,43.61,43.63,43.6,43.6,50000.0,38.4196,38.4372,38.4108,38.4108,50000.0
2012-05-02 14:15:00,43.6,43.61,43.59,43.61,71300.0,38.4108,38.4196,38.402,38.4196,71300.0
2012-05-02 14:20:00,43.61,43.61,43.59,43.59,52600.0,38.4196,38.4196,38.402,38.402,52600.0
2012-05-02 14:25:00,43.6,43.63,43.59,43.61,123000.0,38.4108,38.4372,38.402,38.4196,123000.0
2012-05-02 14:30:00,43.61,43.61,43.53,43.55,134100.0,38.4196,38.4196,38.3491,38.3668,134100.0
2012-05-02 14:35:00,43.56,43.56,43.5,43.5,78400.0,38.3756,38.3756,38.3227,38.3227,78400.0
2012-05-02 14:40:00,43.5,43.52,43.49,43.52,65500.0,38.3227,38.3403,38.3139,38.3403,65500.0
2012-05-02 14:45:00,43.52,43.53,43.47,43.47,67800.0,38.3403,38.3491,38.2963,38.2963,67800.0
2012-05-02 14:50:00,43.47,43.5,43.47,43.49,90900.0,38.2963,38.3227,38.2963,38.3139,90900.0
2012-05-02 14:55:00,43.49,43.51,43.45,43.47,70500.0,38.3139,38.3315,38.2787,38.2963,70500.0
2012-05-02 15:00:00,43.47,43.48,43.39,43.41,101000.0,38.2963,38.3051,38.2258,38.2434,101000.0
2012-05-02 15:05:00,43.41,43.42,43.38,43.38,93700.0,38.2434,38.2522,38.217,38.217,93700.0
2012-05-02 15:10:00,43.38,43.38,43.35,43.36,56200.0,38.217,38.217,38.1906,38.1994,56200.0
2012-05-02 15:15:00,43.36,43.4,43.36,43.37,76500.0,38.1994,38.2346,38.1994,38.2082,76500.0
2012-05-02 15:20:00,43.37,43.4,43.36,43.4,74900.0,38.2082,38.2346,38.1994,38.2346,74900.0
2012-05-02 15:25:00,43.4,43.43,43.37,43.41,106700.0,38.2346,38.261,38.2082,38.2434,106700.0
2012-05-02 15:30:00,43.41,43.46,43.4,43.46,99900.0,38.2434,38.2875,38.2346,38.2875,99900.0
2012-05-02 15:35:00,43.46,43.48,43.45,43.48,84200.0,38.2875,38.3051,38.2787,38.3051,84200.0
2012-05-02 15:40:00,43.48,43.56,43.47,43.56,161100.0,38.3051,38.3756,38.2963,38.3756,161100.0
2012-05-02 15:45:00,43.56,43.58,43.56,43.56,122100.0,38.3756,38.3932,38.3756,38.3756,122100.0
2012-05-02 15:50:00,43.56,43.57,43.49,43.52,174200.0,38.3756,38.3844,38.3139,38.3403,174200.0
2012-05-02 15:55:00,43.53,43.55,43.51,43.54,356600.0,38.3491,38.3668,38.3315,38.3579,356600.0
2012-05-03 09:30:00,43.54,43.69,43.49,43.68,132600.0,38.3579,38.4901,38.3139,38.4813,132600.0
2012-05-03 09:35:00,43.67,43.74,43.55,43.67,159100.0,38.4725,38.5341,38.3668,38.4725,159100.0
2012-05-03 09:40:00,43.68,43.82,43.67,43.82,81300.0,38.4813,38.6046,38.4725,38.6046,81300.0
2012-05-03 09:45:00,43.82,43.85,43.81,43.85,152900.0,38.6046,38.631,38.5958,38.631,152900.0
2012-05-03 09:50:00,43.85,43.93,43.84,43.92,112000.0,38.631,38.7015,38.6222,38.6927,112000.0
2012-05-03 09:55:00,43.92,43.94,43.9,43.94,155700.0,38.6927,38.7103,38.6751,38.7103,155700.0
2012-05-03 10:00:00,43.94,43.95,43.78,43.78,225100.0,38.7103,38.7191,38.5694,38.5694,225100.0
2012-05-03 10:05:00,43.78,43.79,43.74,43.76,229400.0,38.5694,38.5782,38.5341,38.5518,229400.0
2012-05-03 10:10:00,43.75,43.77,43.73,43.74,111600.0,38.543,38.5606,38.5253,38.5341,111600.0
2012-05-03 10:15:00,43.74,43.75,43.7,43.71,129400.0,38.5341,38.543,38.4989,38.5077,129400.0
2012-05-03 10:20:00,43.7,43.76,43.69,43.74,236500.0,38.4989,38.5518,38.4901,38.5341,236500.0
2012-05-03 10:25:00,43.74,43.8,43.73,43.8,114800.0,38.5341,38.587,38.5253,38.587,114800.0
2012-05-03 10:30:00,43.79,43.87,43.77,43.85,185400.0,38.5782,38.6487,38.5606,38.631,185400.0
2012-05-03 10:35:00,43.85,43.93,43.84,43.92,133000.0,38.631,38.7015,38.6222,38.6927,133000.0
2012-05-03 10:40:00,43.92,43.94,43.91,43.92,52800.0,38.6927,38.7103,38.6839,38.6927,52800.0
2012-05-03 10:45:00,43.91,43.95,43.91,43.91,70100.0,38.6839,38.7191,38.6839,38.6839,70100.0
2012-05-03 10:50:00,43.92,43.93,43.88,43.93,74900.0,38.6927,38.7015,38.6575,38.7015,74900.0
2012-05-03 10:55:00,43.93,44.0,43.93,44.0,104400.0,38.7015,38.7632,38.7015,38.7632,104400.0
2012-05-03 11:00:00,43.99,44.03,43.99,44.01,180000.0,38.7544,38.7896,38.7544,38.772,180000.0
2012-05-03 11:05:00,44.0,44.04,44.0,44.04,140400.0,38.7632,38.7984,38.7632,38.7984,140400.0
2012-05-03 11:10:00,44.04,44.05,44.01,44.04,203500.0,38.7984,38.8072,38.772,38.7984,203500.0
2012-05-03 11:15:00,44.04,44.1,44.04,44.09,158400.0,38.7984,38.8513,38.7984,38.8425,158400.0
2012-05-03 11:20:00,44.1,44.1,44.05,44.1,131100.0,38.8513,38.8513,38.8072,38.8513,131100.0
2012-05-03 11:25:00,44.1,44.11,44.03,44.08,151400.0,38.8513,38.8601,38.7896,38.8337,151400.0
2012-05-03 11:30:00,44.08,44.12,44.04,44.05,158100.0,38.8337,38.8689,38.7984,38.8072,158100.0
2012-05-03 11:35:00,44.04,44.09,44.01,44.09,171700.0,38.7984,38.8425,38.772,38.8425,171700.0
2012-05-03 11:40:00,44.09,44.13,44.04,44.05,197700.0,38.8425,38.8777,38.7984,38.8072,197700.0
2012-05-03 11:45:00,44.04,44.07,43.92,43.94,280400.0,38.7984,38.8249,38.6927,38.7103,280400.0
2012-05-03 11:50:00,43.94,44.01,43.94,44.01,100200.0,38.7103,38.772,38.7103,38.772,100200.0
2012-05-03 11:55:00,44.01,44.04,43.99,44.02,198300.0,38.772,38.7984,38.7544,38.7808,198300.0
2012-05-03 12:00:00,44.02,44.05,43.99,44.0,135500.0,38.7808,38.8072,38.7544,38.7632,135500.0
2012-05-03 12:05:00,44.0,44.01,43.97,43.99,96000.0,38.7632,38.772,38.7368,38.7544,96000.0
2012-05-03 12:10:00,43.99,44.04,43.97,44.0,152500.0,38.7544,38.7984,38.7368,38.7632,152500.0
2012-05-03 12:15:00,44.01,44.04,44.0,44.0,67600.0,38.772,38.7984,38.7632,38.7632,67600.0
2012-05-03 12:20:00,44.01,44.02,44.0,44.01,67500.0,38.772,38.7808,38.7632,38.772,67500.0
2012-05-03 12:25:00,44.0,44.05,43.98,44.03,160100.0,38.7632,38.8072,38.7456,38.7896,160100.0
2012-05-03 12:30:00,44.03,44.03,43.97,44.0,128800.0,38.7896,38.7896,38.7368,38.7632,128800.0
2012-05-03 12:35:00,44.0,44.01,43.97,44.0,79300.0,38.7632,38.772,38.7368,38.7632,79300.0
2012-05-03 12:40:00,44.01,44.01,43.9,43.9,103300.0,38.772,38.772,38.6751,38.6751,103300.0
2012-05-03 12:45:00,43.9,43.92,43.9,43.91,88600.0,38.6751,38.6927,38.6751,38.6839,88600.0
2012-05-03 12:50:00,43.91,43.91,43.88,43.9,57200.0,38.6839,38.6839,38.6575,38.6751,57200.0
2012-05-03 12:55:00,43.9,43.91,43.82,43.82,95000.0,38.6751,38.6839,38.6046,38.6046,95000.0
2012-05-03 13:00:00,43.82,43.86,43.81,43.84,78300.0,38.6046,38.6399,38.5958,38.6222,78300.0
2012-05-03 13:05:00,43.84,43.88,43.82,43.84,56300.0,38.6222,38.6575,38.6046,38.6222,56300.0
2012-05-03 13:10:00,43.84,43.84,43.8,43.81,84000.0,38.6222,38.6222,38.587,38.5958,84000.0
2012-05-03 13:15:00,43.81,43.87,43.81,43.87,28500.0,38.5958,38.6487,38.5958,38.6487,28500.0
2012-05-03 13:20:00,43.87,43.89,43.86,43.87,28700.0,38.6487,38.6663,38.6399,38.6487,28700.0
2012-05-03 13:25:00,43.87,43.91,43.87,43.91,93500.0,38.6487,38.6839,38.6487,38.6839,93500.0
2012-05-03 13:30:00,43.91,43.91,43.83,43.83,110900.0,38.6839,38.6839,38.6134,38.6134,110900.0
2012-05-03 13:35:00,43.83,43.85,43.83,43.84,33700.0,38.6134,38.631,38.6134,38.6222,33700.0
2012-05-03 13:40:00,43.83,43.84,43.68,43.69,205400.0,38.6134,38.6222,38.4813,38.4901,205400.0
2012-05-03 13:45:00,43.69,43.7,43.66,43.7,45700.0,38.4901,38.4989,38.4637,38.4989,45700.0
2012-05-03 13:50:00,43.7,43.74,43.67,43.74,81600.0,38.4989,38.5341,38.4725,38.5341,81600.0
2012-05-03 13:55:00,43.73,43.83,43.73,43.77,143900.0,38.5253,38.6134,38.5253,38.5606,143900.0
2012-05-03 14:00:00,43.76,43.76,43.73,43.75,49100.0,38.5518,38.5518,38.5253,38.543,49100.0
2012-05-03 14:05:00,43.74,43.77,43.74,43.77,72400.0,38.5341,38.5606,38.5341,38.5606,72400.0
2012-05-03 14:10:00,43.77,43.78,43.72,43.72,73100.0,38.5606,38.5694,38.5165,38.5165,73100.0
2012-05-03 14:15:00,43.72,43.74,43.71,43.74,33600.0,38.5165,38.5341,38.5077,38.5341,33600.0
2012-05-03 14:20:00,43.74,43.74,43.69,43.7,56600.0,38.5341,38.5341,38.4901,38.4989,56600.0
2012-05-03 14:25:00,43.7,43.7,43.68,43.69,17300.0,38.4989,38.4989,38.4813,38.4901,17300.0
2012-05-03 14:30:00,43.68,43.7,43.67,43.69,37600.0,38.4813,38.4989,38.4725,38.4901,37600.0
2012-05-03 14:35:00,43.7,43.74,43.69,43.73,56700.0,38.4989,38.5341,38.4901,38.5253,56700.0
2012-05-03 14:40:00,43.72,43.72,43.68,43.68,42100.0,38.5165,38.5165,38.4813,38.4813,42100.0
2012-05-03 14:45:00,43.69,43.7,43.64,43.65,107400.0,38.4901,38.4989,38.446,38.4549,107400.0
2012-05-03 14:50:00,43.65,43.69,43.65,43.65,55000.0,38.4549,38.4901,38.4549,38.4549,55000.0
2012-05-03 14:55:00,43.65,43.71,43.65,43.71,103400.0,38.4549,38.5077,38.4549,38.5077,103400.0
2012-05-03 15:00:00,43.7,43.73,43.7,43.71,46600.0,38.4989,38.5253,38.4989,38.5077,46600.0
2012-05-03 15:05:00,43.71,43.72,43.7,43.71,86400.0,38.5077,38.5165,38.4989,38.5077,86400.0
2012-05-03 15:10:00,43.71,43.74,43.7,43.73,53900.0,38.5077,38.5341,38.4989,38.5253,53900.0
2012-05-03 15:15:00,43.74,43.84,43.74,43.8,85200.0,38.5341,38.6222,38.5341,38.587,85200.0
2012-05-03 15:20:00,43.8,43.86,43.8,43.83,82400.0,38.587,38.6399,38.587,38.6134,82400.0
2012-05-03 15:25:00,43.83,43.87,43.81,43.81,67200.0,38.6134,38.6487,38.5958,38.5958,67200.0
2012-05-03 15:30:00,43.81,43.83,43.8,43.8,66100.0,38.5958,38.6134,38.587,38.587,66100.0
2012-05-03 15:35:00,43.8,43.82,43.78,43.79,117800.0,38.587,38.6046,38.5694,38.5782,117800.0
2012-05-03 15:40:00,43.78,43.81,43.77,43.79,151400.0,38.5694,38.5958,38.5606,38.5782,151400.0
2012-05-03 15:45:00,43.8,43.85,43.77,43.78,142100.0,38.587,38.631,38.5606,38.5694,142100.0
2012-05-03 15:50:00,43.79,43.8,43.77,43.8,130500.0,38.5782,38.587,38.5606,38.587,130500.0
2012-05-03 15:55:00,43.8,43.85,43.79,43.81,380000.0,38.587,38.631,38.5782,38.5958,380000.0
2012-05-04 09:30:00,43.6,43.71,43.56,43.7,127500.0,38.4108,38.5077,38.3756,38.4989,127500.0
2012-05-04 09:35:00,43.7,43.71,43.49,43.54,205300.0,38.4989,38.5077,38.3139,38.3579,205300.0
2012-05-04 09:40:00,43.53,43.57,43.41,43.42,144300.0,38.3491,38.3844,38.2434,38.2522,144300.0
2012-05-04 09:45:00,43.4,43.54,43.4,43.54,160800.0,38.2346,38.3579,38.2346,38.3579,160800.0
2012-05-04 09:50:00,43.54,43.65,43.53,43.56,156800.0,38.3579,38.4549,38.3491,38.3756,156800.0
2012-05-04 09:55:00,43.55,43.56,43.38,43.38,138800.0,38.3668,38.3756,38.217,38.217,138800.0
2012-05-04 10:00:00,43.38,43.4,43.32,43.34,134300.0,38.217,38.2346,38.1641,38.1817,134300.0
2012-05-04 10:05:00,43.33,43.33,43.26,43.27,154100.0,38.1729,38.1729,38.1113,38.1201,154100.0
2012-05-04 10:10:00,43.27,43.27,43.16,43.18,122900.0,38.1201,38.1201,38.0232,38.0408,122900.0
2012-05-04 10:15:00,43.19,43.23,43.17,43.19,91900.0,38.0496,38.0848,38.032,38.0496,91900.0
2012-05-04 10:20:00,43.18,43.27,43.17,43.27,78300.0,38.0408,38.1201,38.032,38.1201,78300.0
2012-05-04 10:25:00,43.27,43.28,43.22,43.22,81600.0,38.1201,38.1289,38.076,38.076,81600.0
2012-05-04 10:30:00,43.23,43.27,43.17,43.17,137100.0,38.0848,38.1201,38.032,38.032,137100.0
2012-05-04 10:35:00,43.17,43.17,43.09,43.16,114100.0,38.032,38.032,37.9615,38.0232,114100.0
2012-05-04 10:40:00,43.16,43.18,43.09,43.14,106600.0,38.0232,38.0408,37.9615,38.0056,106600.0
2012-05-04 10:45:00,43.13,43.21,43.12,43.18,119400.0,37.9967,38.0672,37.9879,38.0408,119400.0
2012-05-04 10:50:00,43.18,43.19,43.14,43.16,49100.0,38.0408,38.0496,38.0056,38.0232,49100.0
2012-05-04 10:55:00,43.16,43.23,43.15,43.2,44500.0,38.0232,38.0848,38.0144,38.0584,44500.0
2012-05-04 11:00:00,43.2,43.2,43.11,43.15,92400.0,38.0584,38.0584,37.9791,38.0144,92400.0
2012-05-04 11:05:00,43.15,43.17,43.09,43.1,64800.0,38.0144,38.032,37.9615,37.9703,64800.0
2012-05-04 11:10:00,43.1,43.15,43.09,43.11,49200.0,37.9703,38.0144,37.9615,37.9791,49200.0
2012-05-04 11:15:00,43.11,43.15,43.08,43.14,59100.0,37.9791,38.0144,37.9527,38.0056,59100.0
2012-05-04 11:20:00,43.14,43.14,43.03,43.05,120000.0,38.0056,38.0056,37.9086,37.9263,120000.0
2012-05-04 11:25:00,43.05,43.12,43.04,43.08,199400.0,37.9263,37.9879,37.9175,37.9527,199400.0
2012-05-04 11:30:00,43.08,43.08,42.95,42.95,117000.0,37.9527,37.9527,37.8382,37.8382,117000.0
2012-05-04 11:35:00,42.95,42.95,42.88,42.93,85700.0,37.8382,37.8382,37.7765,37.8205,85700.0
2012-05-04 11:40:00,42.93,42.99,42.92,42.96,58200.0,37.8205,37.8734,37.8117,37.847,58200.0
2012-05-04 11:45:00,42.96,43.01,42.95,43.01,43500.0,37.847,37.891,37.8382,37.891,43500.0
2012-05-04 11:50:00,43.01,43.01,42.87,42.91,122800.0,37.891,37.891,37.7677,37.8029,122800.0
2012-05-04 11:55:00,42.91,42.94,42.91,42.94,32900.0,37.8029,37.8294,37.8029,37.8294,32900.0
2012-05-04 12:00:00,42.93,42.98,42.93,42.97,33900.0,37.8205,37.8646,37.8205,37.8558,33900.0
2012-05-04 12:05:00,42.96,43.01,42.96,43.01,27400.0,37.847,37.891,37.847,37.891,27400.0
2012-05-04 12:10:00,43.0,43.02,42.98,42.98,31900.0,37.8822,37.8998,37.8646,37.8646,31900.0
2012-05-04 12:15:00,42.98,42.99,42.93,42.95,86000.0,37.8646,37.8734,37.8205,37.8382,86000.0
2012-05-04 12:20:00,42.94,42.96,42.9,42.9,93900.0,37.8294,37.847,37.7941,37.7941,93900.0
2012-05-04 12:25:00,42.9,42.95,42.9,42.93,46000.0,37.7941,37.8382,37.7941,37.8205,46000.0
2012-05-04 12:30:00,42.93,42.93,42.9,42.91,30000.0,37.8205,37.8205,37.7941,37.8029,30000.0
2012-05-04 12:35:00,42.91,42.91,42.84,42.86,91000.0,37.8029,37.8029,37.7413,37.7589,91000.0
2012-05-04 12:40:00,42.86,42.91,42.85,42.91,93500.0,37.7589,37.8029,37.7501,37.8029,93500.0
2012-05-04 12:45:00,42.91,42.95,42.9,42.94,40000.0,37.8029,37.8382,37.7941,37.8294,40000.0
2012-05-04 12:50:00,42.94,42.97,42.93,42.95,74800.0,37.8294,37.8558,37.8205,37.8382,74800.0
2012-05-04 12:55:00,42.96,42.99,42.95,42.99,35600.0,37.847,37.8734,37.8382,37.8734,35600.0
2012-05-04 13:00:00,42.99,43.02,42.98,42.99,52000.0,37.8734,37.8998,37.8646,37.8734,52000.0
2012-05-04 13:05:00,43.0,43.03,42.98,42.99,49800.0,37.8822,37.9086,37.8646,37.8734,49800.0
2012-05-04 13:10:00,42.98,43.01,42.95,42.97,133200.0,37.8646,37.891,37.8382,37.8558,133200.0
2012-05-04 13:15:00,42.97,43.05,42.97,43.03,53600.0,37.8558,37.9263,37.8558,37.9086,53600.0
2012-05-04 13:20:00,43.02,43.03,42.99,43.01,36300.0,37.8998,37.9086,37.8734,37.891,36300.0
2012-05-04 13:25:00,43.0,43.05,43.0,43.05,72600.0,37.8822,37.9263,37.8822,37.9263,72600.0
2012-05-04 13:30:00,43.05,43.09,43.02,43.07,56400.0,37.9263,37.9615,37.8998,37.9439,56400.0
2012-05-04 13:35:00,43.07,43.09,43.04,43.08,43500.0,37.9439,37.9615,37.9175,37.9527,43500.0
2012-05-04 13:40:00,43.08,43.08,43.02,43.03,45500.0,37.9527,37.9527,37.8998,37.9086,45500.0
2012-05-04 13:45:00,43.03,43.03,42.99,43.0,40200.0,37.9086,37.9086,37.8734,37.8822,40200.0
2012-05-04 13:50:00,43.0,43.04,43.0,43.01,35600.0,37.8822,37.9175,37.8822,37.891,35600.0
2012-05-04 13:55:00,43.02,43.04,43.01,43.02,38800.0,37.8998,37.9175,37.891,37.8998,38800.0
2012-05-04 14:00:00,43.02,43.02,42.98,43.0,68700.0,37.8998,37.8998,37.8646,37.8822,68700.0
2012-05-04 14:05:00,43.0,43.01,42.96,43.01,24700.0,37.8822,37.891,37.847,37.891,24700.0
2012-05-04 14:10:00,43.0,43.0,42.96,42.96,55900.0,37.8822,37.8822,37.847,37.847,55900.0
2012-05-04 14:15:00,42.96,42.98,42.93,42.98,44100.0,37.847,37.8646,37.8205,37.8646,44100.0
2012-05-04 14:20:00,42.98,42.99,42.97,42.98,38300.0,37.8646,37.8734,37.8558,37.8646,38300.0
2012-05-04 14:25:00,42.98,42.98,42.94,42.96,66300.0,37.8646,37.8646,37.8294,37.847,66300.0
2012-05-04 14:30:00,42.95,42.97,42.94,42.97,110700.0,37.8382,37.8558,37.8294,37.8558,110700.0
2012-05-04 14:35:00,42.96,42.97,42.85,42.86,115000.0,37.847,37.8558,37.7501,37.7589,115000.0
2012-05-04 14:40:00,42.86,42.93,42.86,42.93,107600.0,37.7589,37.8205,37.7589,37.8205,107600.0
2012-05-04 14:45:00,42.92,42.99,42.92,42.99,59300.0,37.8117,37.8734,37.8117,37.8734,59300.0
2012-05-04 14:50:00,42.98,42.99,42.89,42.91,95200.0,37.8646,37.8734,37.7853,37.8029,95200.0
2012-05-04 14:55:00,42.91,43.0,42.91,42.98,69300.0,37.8029,37.8822,37.8029,37.8646,69300.0
2012-05-04 15:00:00,42.97,43.0,42.95,43.0,45800.0,37.8558,37.8822,37.8382,37.8822,45800.0
2012-05-04 15:05:00,43.0,43.01,42.95,42.96,53200.0,37.8822,37.891,37.8382,37.847,53200.0
2012-05-04 15:10:00,42.96,42.97,42.93,42.93,40500.0,37.847,37.8558,37.8205,37.8205,40500.0
2012-05-04 15:15:00,42.93,42.97,42.92,42.94,59400.0,37.8205,37.8558,37.8117,37.8294,59400.0
2012-05-04 15:20:00,42.94,42.96,42.92,42.95,76700.0,37.8294,37.847,37.8117,37.8382,76700.0
2012-05-04 15:25:00,42.94,42.95,42.9,42.94,86800.0,37.8294,37.8382,37.7941,37.8294,86800.0
2012-05-04 15:30:00,42.94,42.98,42.93,42.98,109800.0,37.8294,37.8646,37.8205,37.8646,109800.0
2012-05-04 15:35:00,42.98,42.98,42.95,42.96,113600.0,37.8646,37.8646,37.8382,37.847,113600.0
2012-05-04 15:40:00,42.95,43.02,42.95,43.01,181200.0,37.8382,37.8998,37.8382,37.891,181200.0
2012-05-04 15:45:00,43.01,43.03,42.99,43.0,97500.0,37.891,37.9086,37.8734,37.8822,97500.0
2012-05-04 15:50:00,43.0,43.03,42.99,42.99,188200.0,37.8822,37.9086,37.8734,37.8734,188200.0
2012-05-04 15:55:00,43.0,43.02,42.91,42.92,459100.0,37.8822,37.8998,37.8029,37.8117,459100.0
2012-05-07 09:30:00,43.72,43.74,43.37,43.41,483900.0,38.5165,38.5341,38.2082,38.2434,483900.0
2012-05-07 09:35:00,43.43,43.6,43.31,43.47,377300.0,38.261,38.4108,38.1553,38.2963,377300.0
2012-05-07 09:40:00,43.47,43.57,43.44,43.44,169300.0,38.2963,38.3844,38.2698,38.2698,169300.0
2012-05-07 09:45:00,43.44,43.49,43.43,43.45,211600.0,38.2698,38.3139,38.261,38.2787,211600.0
2012-05-07 09:50:00,43.45,43.53,43.43,43.45,230200.0,38.2787,38.3491,38.261,38.2787,230200.0
2012-05-07 09:55:00,43.45,43.59,43.45,43.56,133000.0,38.2787,38.402,38.2787,38.3756,133000.0
2012-05-07 10:00:00,43.56,43.56,43.5,43.53,146800.0,38.3756,38.3756,38.3227,38.3491,146800.0
2012-05-07 10:05:00,43.53,43.57,43.45,43.48,171700.0,38.3491,38.3844,38.2787,38.3051,171700.0
2012-05-07 10:10:00,43.48,43.49,43.36,43.39,185600.0,38.3051,38.3139,38.1994,38.2258,185600.0
2012-05-07 10:15:00,43.39,43.51,43.37,43.49,144900.0,38.2258,38.3315,38.2082,38.3139,144900.0
2012-05-07 10:20:00,43.49,43.55,43.46,43.55,78900.0,38.3139,38.3668,38.2875,38.3668,78900.0
2012-05-07 10:25:00,43.54,43.55,43.34,43.34,128600.0,38.3579,38.3668,38.1817,38.1817,128600.0
2012-05-07 10:30:00,43.34,43.37,43.32,43.35,124500.0,38.1817,38.2082,38.1641,38.1906,124500.0
2012-05-07 10:35:00,43.35,43.36,43.33,43.36,86100.0,38.1906,38.1994,38.1729,38.1994,86100.0
2012-05-07 10:40:00,43.35,43.45,43.35,43.44,114200.0,38.1906,38.2787,38.1906,38.2698,114200.0
2012-05-07 10:45:00,43.45,43.55,43.44,43.55,84500.0,38.2787,38.3668,38.2698,38.3668,84500.0
2012-05-07 10:50:00,43.55,43.64,43.54,43.63,159000.0,38.3668,38.446,38.3579,38.4372,159000.0
2012-05-07 10:55:00,43.63,43.63,43.52,43.54,73000.0,38.4372,38.4372,38.3403,38.3579,73000.0
2012-05-07 11:00:00,43.54,43.64,43.53,43.62,81100.0,38.3579,38.446,38.3491,38.4284,81100.0
2012-05-07 11:05:00,43.62,43.62,43.58,43.59,96100.0,38.4284,38.4284,38.3932,38.402,96100.0
2012-05-07 11:10:00,43.59,43.61,43.49,43.52,169100.0,38.402,38.4196,38.3139,38.3403,169100.0
2012-05-07 11:15:00,43.52,43.56,43.51,43.54,86100.0,38.3403,38.3756,38.3315,38.3579,86100.0
2012-05-07 11:20:00,43.54,43.59,43.53,43.53,115300.0,38.3579,38.402,38.3491,38.3491,115300.0
2012-05-07 11:25:00,43.53,43.54,43.49,43.54,104400.0,38.3491,38.3579,38.3139,38.3579,104400.0
2012-05-07 11:30:00,43.54,43.57,43.5,43.51,93500.0,38.3579,38.3844,38.3227,38.3315,93500.0
2012-05-07 11:35:00,43.51,43.51,43.47,43.48,130000.0,38.3315,38.3315,38.2963,38.3051,130000.0
2012-05-07 11:40:00,43.48,43.49,43.42,43.44,85500.0,38.3051,38.3139,38.2522,38.2698,85500.0
2012-05-07 11:45:00,43.44,43.5,43.44,43.49,66100.0,38.2698,38.3227,38.2698,38.3139,66100.0
2012-05-07 11:50:00,43.48,43.5,43.45,43.47,60600.0,38.3051,38.3227,38.2787,38.2963,60600.0
2012-05-07 11:55:00,43.46,43.51,43.45,43.5,108800.0,38.2875,38.3315,38.2787,38.3227,108800.0
2012-05-07 12:00:00,43.5,43.51,43.44,43.46,74600.0,38.3227,38.3315,38.2698,38.2875,74600.0
2012-05-07 12:05:00,43.46,43.49,43.46,43.48,48100.0,38.2875,38.3139,38.2875,38.3051,48100.0
2012-05-07 12:10:00,43.48,43.5,43.44,43.47,98900.0,38.3051,38.3227,38.2698,38.2963,98900.0
2012-05-07 12:15:00,43.47,43.47,43.43,43.43,39800.0,38.2963,38.2963,38.261,38.261,39800.0
2012-05-07 12:20:00,43.44,43.49,43.43,43.48,61800.0,38.2698,38.3139,38.261,38.3051,61800.0
2012-05-07 12:25:00,43.48,43.5,43.47,43.49,35500.0,38.3051,38.3227,38.2963,38.3139,35500.0
2012-05-07 12:30:00,43.49,43.56,43.49,43.54,116200.0,38.3139,38.3756,38.3139,38.3579,116200.0
2012-05-07 12:35:00,43.54,43.59,43.53,43.56,64400.0,38.3579,38.402,38.3491,38.3756,64400.0
2012-05-07 12:40:00,43.57,43.57,43.55,43.57,33100.0,38.3844,38.3844,38.3668,38.3844,33100.0
2012-05-07 12:45:00,43.57,43.58,43.55,43.57,65400.0,38.3844,38.3932,38.3668,38.3844,65400.0
2012-05-07 12:50:00,43.57,43.59,43.56,43.59,84800.0,38.3844,38.402,38.3756,38.402,84800.0
2012-05-07 12:55:00,43.58,43.6,43.58,43.59,141900.0,38.3932,38.4108,38.3932,38.402,141900.0
2012-05-07 13:00:00,43.6,43.61,43.58,43.59,85300.0,38.4108,38.4196,38.3932,38.402,85300.0
2012-05-07 13:05:00,43.59,43.59,43.57,43.57,59300.0,38.402,38.402,38.3844,38.3844,59300.0
2012-05-07 13:10:00,43.57,43.62,43.56,43.61,137800.0,38.3844,38.4284,38.3756,38.4196,137800.0
2012-05-07 13:15:00,43.61,43.62,43.59,43.61,74900.0,38.4196,38.4284,38.402,38.4196,74900.0
2012-05-07 13:20:00,43.61,43.66,43.59,43.63,169800.0,38.4196,38.4637,38.402,38.4372,169800.0
2012-05-07 13:25:00,43.62,43.63,43.59,43.59,89500.0,38.4284,38.4372,38.402,38.402,89500.0
2012-05-07 13:30:00,43.59,43.62,43.59,43.61,76000.0,38.402,38.4284,38.402,38.4196,76000.0
2012-05-07 13:35:00,43.62,43.67,43.61,43.65,44300.0,38.4284,38.4725,38.4196,38.4549,44300.0
2012-05-07 13:40:00,43.64,43.72,43.64,43.68,78700.0,38.446,38.5165,38.446,38.4813,78700.0
2012-05-07 13:45:00,43.68,43.73,43.67,43.73,98000.0,38.4813,38.5253,38.4725,38.5253,98000.0
2012-05-07 13:50:00,43.73,43.76,43.7,43.74,109100.0,38.5253,38.5518,38.4989,38.5341,109100.0
2012-05-07 13:55:00,43.73,43.8,43.72,43.73,157500.0,38.5253,38.587,38.5165,38.5253,157500.0
2012-05-07 14:00:00,43.73,43.74,43.7,43.72,75600.0,38.5253,38.5341,38.4989,38.5165,75600.0
2012-05-07 14:05:00,43.71,43.73,43.67,43.67,59000.0,38.5077,38.5253,38.4725,38.4725,59000.0
2012-05-07 14:10:00,43.67,43.71,43.67,43.7,60500.0,38.4725,38.5077,38.4725,38.4989,60500.0
2012-05-07 14:15:00,43.7,43.71,43.68,43.7,81300.0,38.4989,38.5077,38.4813,38.4989,81300.0
2012-05-07 14:20:00,43.69,43.73,43.69,43.7,63400.0,38.4901,38.5253,38.4901,38.4989,63400.0
2012-05-07 14:25:00,43.71,43.76,43.7,43.71,153300.0,38.5077,38.5518,38.4989,38.5077,153300.0
2012-05-07 14:30:00,43.71,43.72,43.68,43.69,64300.0,38.5077,38.5165,38.4813,38.4901,64300.0
2012-05-07 14:35:00,43.69,43.73,43.66,43.73,119600.0,38.4901,38.5253,38.4637,38.5253,119600.0
2012-05-07 14:40:00,43.72,43.76,43.7,43.76,177100.0,38.5165,38.5518,38.4989,38.5518,177100.0
2012-05-07 14:45:00,43.76,43.79,43.75,43.76,153800.0,38.5518,38.5782,38.543,38.5518,153800.0
2012-05-07 14:50:00,43.75,43.84,43.75,43.82,106100.0,38.543,38.6222,38.543,38.6046,106100.0
2012-05-07 14:55:00,43.83,43.87,43.83,43.86,149800.0,38.6134,38.6487,38.6134,38.6399,149800.0
2012-05-07 15:00:00,43.87,43.87,43.82,43.82,132800.0,38.6487,38.6487,38.6046,38.6046,132800.0
2012-05-07 15:05:00,43.82,43.84,43.77,43.77,244800.0,38.6046,38.6222,38.5606,38.5606,244800.0
2012-05-07 15:10:00,43.77,43.79,43.76,43.77,142400.0,38.5606,38.5782,38.5518,38.5606,142400.0
2012-05-07 15:15:00,43.77,43.79,43.76,43.79,113600.0,38.5606,38.5782,38.5518,38.5782,113600.0
2012-05-07 15:20:00,43.8,43.88,43.8,43.86,194300.0,38.587,38.6575,38.587,38.6399,194300.0
2012-05-07 15:25:00,43.85,43.86,43.78,43.81,172000.0,38.631,38.6399,38.5694,38.5958,172000.0
2012-05-07 15:30:00,43.8,43.81,43.76,43.78,214200.0,38.587,38.5958,38.5518,38.5694,214200.0
2012-05-07 15:35:00,43.79,43.87,43.79,43.85,254500.0,38.5782,38.6487,38.5782,38.631,254500.0
2012-05-07 15:40:00,43.85,43.88,43.84,43.87,175100.0,38.631,38.6575,38.6222,38.6487,175100.0
2012-05-07 15:45:00,43.87,43.95,43.86,43.9,404200.0,38.6487,38.7191,38.6399,38.6751,404200.0
2012-05-07 15:50:00,43.9,43.91,43.79,43.82,638300.0,38.6751,38.6839,38.5782,38.6046,638300.0
2012-05-07 15:55:00,43.81,43.87,43.77,43.84,818200.0,38.5958,38.6487,38.5606,38.6222,818200.0
2012-05-08 09:30:00,43.78,44.0,43.77,43.98,289500.0,38.5694,38.7632,38.5606,38.7456,289500.0
2012-05-08 09:35:00,43.99,44.0,43.8,43.85,201000.0,38.7544,38.7632,38.587,38.631,201000.0
2012-05-08 09:40:00,43.83,43.93,43.83,43.84,122800.0,38.6134,38.7015,38.6134,38.6222,122800.0
2012-05-08 09:45:00,43.83,43.87,43.79,43.83,236600.0,38.6134,38.6487,38.5782,38.6134,236600.0
2012-05-08 09:50:00,43.83,43.84,43.68,43.68,230200.0,38.6134,38.6222,38.4813,38.4813,230200.0
2012-05-08 09:55:00,43.68,43.68,43.55,43.6,159600.0,38.4813,38.4813,38.3668,38.4108,159600.0
2012-05-08 10:00:00,43.61,43.72,43.58,43.66,300800.0,38.4196,38.5165,38.3932,38.4637,300800.0
2012-05-08 10:05:00,43.65,43.67,43.59,43.67,234300.0,38.4549,38.4725,38.402,38.4725,234300.0
2012-05-08 10:10:00,43.68,43.68,43.56,43.56,181400.0,38.4813,38.4813,38.3756,38.3756,181400.0
2012-05-08 10:15:00,43.56,43.58,43.51,43.56,115300.0,38.3756,38.3932,38.3315,38.3756,115300.0
2012-05-08 10:20:00,43.55,43.55,43.44,43.47,120500.0,38.3668,38.3668,38.2698,38.2963,120500.0
2012-05-08 10:25:00,43.47,43.47,43.33,43.36,170200.0,38.2963,38.2963,38.1729,38.1994,170200.0
2012-05-08 10:30:00,43.36,43.42,43.35,43.39,254100.0,38.1994,38.2522,38.1906,38.2258,254100.0
2012-05-08 10:35:00,43.39,43.46,43.38,43.44,213300.0,38.2258,38.2875,38.217,38.2698,213300.0
2012-05-08 10:40:00,43.44,43.48,43.42,43.44,98400.0,38.2698,38.3051,38.2522,38.2698,98400.0
2012-05-08 10:45:00,43.43,43.45,43.33,43.33,568000.0,38.261,38.2787,38.1729,38.1729,568000.0
2012-05-08 10:50:00,43.34,43.36,43.27,43.29,291000.0,38.1817,38.1994,38.1201,38.1377,291000.0
2012-05-08 10:55:00,43.29,43.29,43.17,43.24,120700.0,38.1377,38.1377,38.032,38.0936,120700.0
2012-05-08 11:00:00,43.23,43.27,43.22,43.26,285100.0,38.0848,38.1201,38.076,38.1113,285100.0
2012-05-08 11:05:00,43.27,43.29,43.21,43.23,226000.0,38.1201,38.1377,38.0672,38.0848,226000.0
2012-05-08 11:10:00,43.23,43.24,43.1,43.11,203400.0,38.0848,38.0936,37.9703,37.9791,203400.0
2012-05-08 11:15:00,43.12,43.27,43.09,43.26,61300.0,37.9879,38.1201,37.9615,38.1113,61300.0
2012-05-08 11:20:00,43.27,43.3,43.18,43.21,108600.0,38.1201,38.1465,38.0408,38.0672,108600.0
2012-05-08 11:25:00,43.2,43.27,43.2,43.26,91700.0,38.0584,38.1201,38.0584,38.1113,91700.0
2012-05-08 11:30:00,43.27,43.3,43.21,43.3,134000.0,38.1201,38.1465,38.0672,38.1465,134000.0
2012-05-08 11:35:00,43.3,43.34,43.23,43.26,195400.0,38.1465,38.1817,38.0848,38.1113,195400.0
2012-05-08 11:40:00,43.25,43.32,43.23,43.25,333000.0,38.1025,38.1641,38.0848,38.1025,333000.0
2012-05-08 11:45:00,43.23,43.28,43.2,43.27,206700.0,38.0848,38.1289,38.0584,38.1201,206700.0
2012-05-08 11:50:00,43.29,43.44,43.29,43.38,233700.0,38.1377,38.2698,38.1377,38.217,233700.0
2012-05-08 11:55:00,43.38,43.43,43.37,43.42,178500.0,38.217,38.261,38.2082,38.2522,178500.0
2012-05-08 12:00:00,43.43,43.48,43.42,43.45,236500.0,38.261,38.3051,38.2522,38.2787,236500.0
2012-05-08 12:05:00,43.45,43.52,43.44,43.5,205900.0,38.2787,38.3403,38.2698,38.3227,205900.0
2012-05-08 12:10:00,43.5,43.51,43.43,43.47,90100.0,38.3227,38.3315,38.261,38.2963,90100.0
2012-05-08 12:15:00,43.47,43.56,43.44,43.56,91900.0,38.2963,38.3756,38.2698,38.3756,91900.0
2012-05-08 12:20:00,43.56,43.57,43.46,43.49,78100.0,38.3756,38.3844,38.2875,38.3139,78100.0
2012-05-08 12:25:00,43.49,43.49,43.42,43.42,102900.0,38.3139,38.3139,38.2522,38.2522,102900.0
2012-05-08 12:30:00,43.43,43.49,43.4,43.48,246200.0,38.261,38.3139,38.2346,38.3051,246200.0
2012-05-08 12:35:00,43.47,43.52,43.46,43.51,110400.0,38.2963,38.3403,38.2875,38.3315,110400.0
2012-05-08 12:40:00,43.5,43.52,43.47,43.47,63900.0,38.3227,38.3403,38.2963,38.2963,63900.0
2012-05-08 12:45:00,43.47,43.51,43.46,43.51,73500.0,38.2963,38.3315,38.2875,38.3315,73500.0
2012-05-08 12:50:00,43.51,43.56,43.47,43.54,155900.0,38.3315,38.3756,38.2963,38.3579,155900.0
2012-05-08 12:55:00,43.53,43.54,43.52,43.52,66700.0,38.3491,38.3579,38.3403,38.3403,66700.0
2012-05-08 13:00:00,43.52,43.55,43.5,43.52,153500.0,38.3403,38.3668,38.3227,38.3403,153500.0
2012-05-08 13:05:00,43.52,43.54,43.49,43.53,96400.0,38.3403,38.3579,38.3139,38.3491,96400.0
2012-05-08 13:10:00,43.52,43.56,43.52,43.53,65300.0,38.3403,38.3756,38.3403,38.3491,65300.0
2012-05-08 13:15:00,43.53,43.59,43.52,43.55,68800.0,38.3491,38.402,38.3403,38.3668,68800.0
2012-05-08 13:20:00,43.55,43.57,43.54,43.57,65500.0,38.3668,38.3844,38.3579,38.3844,65500.0
2012-05-08 13:25:00,43.57,43.64,43.56,43.63,88000.0,38.3844,38.446,38.3756,38.4372,88000.0
2012-05-08 13:30:00,43.64,43.66,43.56,43.57,75900.0,38.446,38.4637,38.3756,38.3844,75900.0
2012-05-08 13:35:00,43.56,43.64,43.56,43.58,104500.0,38.3756,38.446,38.3756,38.3932,104500.0
2012-05-08 13:40:00,43.58,43.64,43.57,43.64,43800.0,38.3932,38.446,38.3844,38.446,43800.0
2012-05-08 13:45:00,43.64,43.64,43.59,43.59,64300.0,38.446,38.446,38.402,38.402,64300.0
2012-05-08 13:50:00,43.59,43.59,43.52,43.55,74500.0,38.402,38.402,38.3403,38.3668,74500.0
2012-05-08 13:55:00,43.55,43.62,43.54,43.62,69700.0,38.3668,38.4284,38.3579,38.4284,69700.0
2012-05-08 14:00:00,43.62,43.62,43.6,43.6,118600.0,38.4284,38.4284,38.4108,38.4108,118600.0
2012-05-08 14:05:00,43.6,43.62,43.59,43.61,139500.0,38.4108,38.4284,38.402,38.4196,139500.0
2012-05-08 14:10:00,43.61,43.63,43.6,43.6,161800.0,38.4196,38.4372,38.4108,38.4108,161800.0
2012-05-08 14:15:00,43.61,43.61,43.6,43.61,157300.0,38.4196,38.4196,38.4108,38.4196,157300.0
2012-05-08 14:20:00,43.61,43.64,43.59,43.61,375600.0,38.4196,38.446,38.402,38.4196,375600.0
2012-05-08 14:25:00,43.61,43.69,43.61,43.69,151000.0,38.4196,38.4901,38.4196,38.4901,151000.0
2012-05-08 14:30:00,43.68,43.77,43.68,43.72,426300.0,38.4813,38.5606,38.4813,38.5165,426300.0
2012-05-08 14:35:00,43.72,43.78,43.7,43.78,197400.0,38.5165,38.5694,38.4989,38.5694,197400.0
2012-05-08 14:40:00,43.79,43.88,43.77,43.77,247200.0,38.5782,38.6575,38.5606,38.5606,247200.0
2012-05-08 14:45:00,43.77,43.84,43.75,43.8,278900.0,38.5606,38.6222,38.543,38.587,278900.0
2012-05-08 14:50:00,43.8,43.86,43.8,43.84,139700.0,38.587,38.6399,38.587,38.6222,139700.0
2012-05-08 14:55:00,43.84,43.87,43.83,43.87,133200.0,38.6222,38.6487,38.6134,38.6487,133200.0
2012-05-08 15:00:00,43.86,43.89,43.78,43.89,297400.0,38.6399,38.6663,38.5694,38.6663,297400.0
2012-05-08 15:05:00,43.89,43.89,43.83,43.85,240300.0,38.6663,38.6663,38.6134,38.631,240300.0
2012-05-08 15:10:00,43.86,43.97,43.84,43.93,470600.0,38.6399,38.7368,38.6222,38.7015,470600.0
2012-05-08 15:15:00,43.93,44.11,43.93,44.1,395500.0,38.7015,38.8601,38.7015,38.8513,395500.0
2012-05-08 15:20:00,44.1,44.1,44.0,44.03,365600.0,38.8513,38.8513,38.7632,38.7896,365600.0
2012-05-08 15:25:00,44.04,44.21,44.04,44.15,358500.0,38.7984,38.9482,38.7984,38.8953,358500.0
2012-05-08 15:30:00,44.15,44.23,44.0,44.05,572000.0,38.8953,38.9658,38.7632,38.8072,572000.0
2012-05-08 15:35:00,44.05,44.15,44.05,44.12,220900.0,38.8072,38.8953,38.8072,38.8689,220900.0
2012-05-08 15:40:00,44.11,44.18,43.99,44.06,522700.0,38.8601,38.9218,38.7544,38.8161,522700.0
2012-05-08 15:45:00,44.05,44.11,44.03,44.1,538400.0,38.8072,38.8601,38.7896,38.8513,538400.0
2012-05-08 15:50:00,44.1,44.29,44.1,44.28,805100.0,38.8513,39.0187,38.8513,39.0099,805100.0
2012-05-08 15:55:00,44.28,44.49,44.25,44.29,1713200.0,39.0099,39.1949,38.9834,39.0187,1713200.0
2012-05-09 09:30:00,44.46,45.44,44.41,45.37,3027500.0,39.1684,40.0318,39.1244,39.9701,3027500.0
2012-05-09 09:35:00,45.4,45.66,45.29,45.54,1285600.0,39.9966,40.2256,39.8997,40.1199,1285600.0
2012-05-09 09:40:00,45.54,45.75,45.43,45.56,661900.0,40.1199,40.3049,40.023,40.1375,661900.0
2012-05-09 09:45:00,45.56,45.8,45.18,45.25,1086400.0,40.1375,40.349,39.8028,39.8644,1086400.0
2012-05-09 09:50:00,45.25,45.33,45.1,45.3,487900.0,39.8644,39.9349,39.7323,39.9085,487900.0
2012-05-09 09:55:00,45.31,45.47,45.02,45.02,535900.0,39.9173,40.0582,39.6618,39.6618,535900.0
2012-05-09 10:00:00,45.02,45.2,44.96,45.15,477600.0,39.6618,39.8204,39.6089,39.7763,477600.0
2012-05-09 10:05:00,45.16,45.19,44.99,44.99,452700.0,39.7851,39.8116,39.6354,39.6354,452700.0
2012-05-09 10:10:00,45.0,45.0,44.72,44.78,556400.0,39.6442,39.6442,39.3975,39.4504,556400.0
2012-05-09 10:15:00,44.77,44.97,44.65,44.89,362900.0,39.4416,39.6177,39.3358,39.5473,362900.0
2012-05-09 10:20:00,44.9,44.99,44.83,44.88,324300.0,39.5561,39.6354,39.4944,39.5385,324300.0
2012-05-09 10:25:00,44.88,44.91,44.81,44.88,268800.0,39.5385,39.5649,39.4768,39.5385,268800.0
2012-05-09 10:30:00,44.88,45.08,44.88,45.03,422300.0,39.5385,39.7147,39.5385,39.6706,422300.0
2012-05-09 10:35:00,45.03,45.06,44.88,44.93,202100.0,39.6706,39.697,39.5385,39.5825,202100.0
2012-05-09 10:40:00,44.93,45.1,44.91,45.05,170500.0,39.5825,39.7323,39.5649,39.6882,170500.0
2012-05-09 10:45:00,45.05,45.16,45.03,45.12,175200.0,39.6882,39.7851,39.6706,39.7499,175200.0
2012-05-09 10:50:00,45.11,45.15,44.9,45.04,202500.0,39.7411,39.7763,39.5561,39.6794,202500.0
2012-05-09 10:55:00,45.04,45.16,45.03,45.1,197200.0,39.6794,39.7851,39.6706,39.7323,197200.0
2012-05-09 11:00:00,45.1,45.14,44.95,45.11,185800.0,39.7323,39.7675,39.6001,39.7411,185800.0
2012-05-09 11:05:00,45.12,45.14,45.02,45.12,175300.0,39.7499,39.7675,39.6618,39.7499,175300.0
2012-05-09 11:10:00,45.11,45.25,45.11,45.23,457400.0,39.7411,39.8644,39.7411,39.8468,457400.0
2012-05-09 11:15:00,45.22,45.24,45.15,45.21,314200.0,39.838,39.8556,39.7763,39.8292,314200.0
2012-05-09 11:20:00,45.22,45.38,45.21,45.38,181600.0,39.838,39.979,39.8292,39.979,181600.0
2012-05-09 11:25:00,45.38,45.42,45.24,45.28,143000.0,39.979,40.0142,39.8556,39.8909,143000.0
2012-05-09 11:30:00,45.29,45.39,45.26,45.36,144600.0,39.8997,39.9878,39.8732,39.9613,144600.0
2012-05-09 11:35:00,45.36,45.48,45.35,45.44,135000.0,39.9613,40.067,39.9525,40.0318,135000.0
2012-05-09 11:40:00,45.44,45.49,45.4,45.43,178200.0,40.0318,40.0759,39.9966,40.023,178200.0
2012-05-09 11:45:00,45.42,45.49,45.42,45.46,159200.0,40.0142,40.0759,40.0142,40.0494,159200.0
2012-05-09 11:50:00,45.46,45.46,45.34,45.4,158900.0,40.0494,40.0494,39.9437,39.9966,158900.0
2012-05-09 11:55:00,45.4,45.48,45.34,45.37,191800.0,39.9966,40.067,39.9437,39.9701,191800.0
2012-05-09 12:00:00,45.37,45.47,45.34,45.44,182800.0,39.9701,40.0582,39.9437,40.0318,182800.0
2012-05-09 12:05:00,45.44,45.44,45.34,45.37,120900.0,40.0318,40.0318,39.9437,39.9701,120900.0
2012-05-09 12:10:00,45.37,45.39,45.27,45.34,90900.0,39.9701,39.9878,39.882,39.9437,90900.0
2012-05-09 12:15:00,45.35,45.35,45.23,45.25,82800.0,39.9525,39.9525,39.8468,39.8644,82800.0
2012-05-09 12:20:00,45.25,45.33,45.24,45.26,80600.0,39.8644,39.9349,39.8556,39.8732,80600.0
2012-05-09 12:25:00,45.26,45.27,45.2,45.26,68600.0,39.8732,39.882,39.8204,39.8732,68600.0
2012-05-09 12:30:00,45.25,45.25,45.19,45.22,163800.0,39.8644,39.8644,39.8116,39.838,163800.0
2012-05-09 12:35:00,45.21,45.22,45.18,45.21,88800.0,39.8292,39.838,39.8028,39.8292,88800.0
2012-05-09 12:40:00,45.21,45.23,45.14,45.19,96800.0,39.8292,39.8468,39.7675,39.8116,96800.0
2012-05-09 12:45:00,45.19,45.25,45.16,45.23,58100.0,39.8116,39.8644,39.7851,39.8468,58100.0
2012-05-09 12:50:00,45.23,45.26,45.11,45.16,58500.0,39.8468,39.8732,39.7411,39.7851,58500.0
2012-05-09 12:55:00,45.16,45.19,45.11,45.19,104100.0,39.7851,39.8116,39.7411,39.8116,104100.0
2012-05-09 13:00:00,45.19,45.31,45.16,45.29,90800.0,39.8116,39.9173,39.7851,39.8997,90800.0
2012-05-09 13:05:00,45.29,45.34,45.2,45.21,75800.0,39.8997,39.9437,39.8204,39.8292,75800.0
2012-05-09 13:10:00,45.21,45.23,45.13,45.14,76500.0,39.8292,39.8468,39.7587,39.7675,76500.0
2012-05-09 13:15:00,45.15,45.17,45.07,45.08,68600.0,39.7763,39.7939,39.7058,39.7147,68600.0
2012-05-09 13:20:00,45.08,45.24,45.06,45.14,161600.0,39.7147,39.8556,39.697,39.7675,161600.0
2012-05-09 13:25:00,45.14,45.22,45.1,45.14,74500.0,39.7675,39.838,39.7323,39.7675,74500.0
2012-05-09 13:30:00,45.14,45.24,45.12,45.19,78300.0,39.7675,39.8556,39.7499,39.8116,78300.0
2012-05-09 13:35:00,45.19,45.21,45.16,45.18,109800.0,39.8116,39.8292,39.7851,39.8028,109800.0
2012-05-09 13:40:00,45.18,45.33,45.17,45.28,167700.0,39.8028,39.9349,39.7939,39.8909,167700.0
2012-05-09 13:45:00,45.28,45.39,45.25,45.39,85700.0,39.8909,39.9878,39.8644,39.9878,85700.0
2012-05-09 13:50:00,45.39,45.4,45.29,45.31,164700.0,39.9878,39.9966,39.8997,39.9173,164700.0
2012-05-09 13:55:00,45.31,45.34,45.23,45.23,105200.0,39.9173,39.9437,39.8468,39.8468,105200.0
2012-05-09 14:00:00,45.24,45.25,45.12,45.14,93900.0,39.8556,39.8644,39.7499,39.7675,93900.0
2012-05-09 14:05:00,45.14,45.16,45.11,45.15,102300.0,39.7675,39.7851,39.7411,39.7763,102300.0
2012-05-09 14:10:00,45.15,45.19,45.11,45.11,108600.0,39.7763,39.8116,39.7411,39.7411,108600.0
2012-05-09 14:15:00,45.12,45.14,45.01,45.08,134000.0,39.7499,39.7675,39.653,39.7147,134000.0
2012-05-09 14:20:00,45.07,45.19,45.06,45.14,111800.0,39.7058,39.8116,39.697,39.7675,111800.0
2012-05-09 14:25:00,45.13,45.19,45.13,45.17,64300.0,39.7587,39.8116,39.7587,39.7939,64300.0
2012-05-09 14:30:00,45.17,45.18,45.06,45.12,119200.0,39.7939,39.8028,39.697,39.7499,119200.0
2012-05-09 14:35:00,45.12,45.17,45.09,45.12,149200.0,39.7499,39.7939,39.7235,39.7499,149200.0
2012-05-09 14:40:00,45.12,45.19,45.12,45.14,87000.0,39.7499,39.8116,39.7499,39.7675,87000.0
2012-05-09 14:45:00,45.14,45.19,45.08,45.1,152700.0,39.7675,39.8116,39.7147,39.7323,152700.0
2012-05-09 14:50:00,45.11,45.18,45.1,45.12,156100.0,39.7411,39.8028,39.7323,39.7499,156100.0
2012-05-09 14:55:00,45.12,45.12,45.03,45.08,96900.0,39.7499,39.7499,39.6706,39.7147,96900.0
2012-05-09 15:00:00,45.08,45.08,45.0,45.01,124100.0,39.7147,39.7147,39.6442,39.653,124100.0
2012-05-09 15:05:00,45.0,45.08,45.0,45.02,180100.0,39.6442,39.7147,39.6442,39.6618,180100.0
2012-05-09 15:10:00,45.01,45.03,44.97,44.99,149800.0,39.653,39.6706,39.6177,39.6354,149800.0
2012-05-09 15:15:00,45.0,45.09,44.96,45.04,252200.0,39.6442,39.7235,39.6089,39.6794,252200.0
2012-05-09 15:20:00,45.05,45.08,45.0,45.05,161600.0,39.6882,39.7147,39.6442,39.6882,161600.0
2012-05-09 15:25:00,45.05,45.08,45.0,45.05,180400.0,39.6882,39.7147,39.6442,39.6882,180400.0
2012-05-09 15:30:00,45.05,45.09,45.01,45.09,188400.0,39.6882,39.7235,39.653,39.7235,188400.0
2012-05-09 15:35:00,45.09,45.11,45.02,45.09,328300.0,39.7235,39.7411,39.6618,39.7235,328300.0
2012-05-09 15:40:00,45.08,45.15,45.04,45.1,257300.0,39.7147,39.7763,39.6794,39.7323,257300.0
2012-05-09 15:45:00,45.1,45.15,45.08,45.12,228900.0,39.7323,39.7763,39.7147,39.7499,228900.0
2012-05-09 15:50:00,45.12,45.13,44.97,45.02,501700.0,39.7499,39.7587,39.6177,39.6618,501700.0
2012-05-09 15:55:00,45.02,45.09,44.99,45.02,524700.0,39.6618,39.7235,39.6354,39.6618,524700.0
2012-05-10 09:30:00,45.14,45.44,45.05,45.35,576500.0,39.7675,40.0318,39.6882,39.9525,576500.0
2012-05-10 09:35:00,45.32,45.44,45.26,45.36,438900.0,39.9261,40.0318,39.8732,39.9613,438900.0
2012-05-10 09:40:00,45.35,45.39,45.28,45.29,278300.0,39.9525,39.9878,39.8909,39.8997,278300.0
2012-05-10 09:45:00,45.29,45.35,45.1,45.35,333500.0,39.8997,39.9525,39.7323,39.9525,333500.0
2012-05-10 09:50:00,45.34,45.35,45.26,45.29,114500.0,39.9437,39.9525,39.8732,39.8997,114500.0
2012-05-10 09:55:00,45.28,45.44,45.27,45.41,289000.0,39.8909,40.0318,39.882,40.0054,289000.0
2012-05-10 10:00:00,45.4,45.43,45.37,45.37,241000.0,39.9966,40.023,39.9701,39.9701,241000.0
2012-05-10 10:05:00,45.38,45.5,45.35,45.48,214500.0,39.979,40.0847,39.9525,40.067,214500.0
2012-05-10 10:10:00,45.48,45.49,45.28,45.29,134500.0,40.067,40.0759,39.8909,39.8997,134500.0
2012-05-10 10:15:00,45.29,45.38,45.27,45.3,198500.0,39.8997,39.979,39.882,39.9085,198500.0
2012-05-10 10:20:00,45.3,45.36,45.29,45.35,239800.0,39.9085,39.9613,39.8997,39.9525,239800.0
2012-05-10 10:25:00,45.35,45.38,45.33,45.37,264300.0,39.9525,39.979,39.9349,39.9701,264300.0
2012-05-10 10:30:00,45.36,45.43,45.33,45.38,316800.0,39.9613,40.023,39.9349,39.979,316800.0
2012-05-10 10:35:00,45.38,45.42,45.35,45.38,140100.0,39.979,40.0142,39.9525,39.979,140100.0
2012-05-10 10:40:00,45.38,45.43,45.31,45.31,172600.0,39.979,40.023,39.9173,39.9173,172600.0
2012-05-10 10:45:00,45.31,45.34,45.29,45.31,126500.0,39.9173,39.9437,39.8997,39.9173,126500.0
2012-05-10 10:50:00,45.32,45.33,45.24,45.32,194200.0,39.9261,39.9349,39.8556,39.9261,194200.0
2012-05-10 10:55:00,45.32,45.38,45.28,45.36,150100.0,39.9261,39.979,39.8909,39.9613,150100.0
2012-05-10 11:00:00,45.36,45.39,45.23,45.25,188200.0,39.9613,39.9878,39.8468,39.8644,188200.0
2012-05-10 11:05:00,45.25,45.3,45.23,45.26,127100.0,39.8644,39.9085,39.8468,39.8732,127100.0
2012-05-10 11:10:00,45.26,45.32,45.24,45.27,100400.0,39.8732,39.9261,39.8556,39.882,100400.0
2012-05-10 11:15:00,45.28,45.34,45.25,45.29,156300.0,39.8909,39.9437,39.8644,39.8997,156300.0
2012-05-10 11:20:00,45.29,45.32,45.27,45.3,76600.0,39.8997,39.9261,39.882,39.9085,76600.0
2012-05-10 11:25:00,45.29,45.29,45.24,45.25,59700.0,39.8997,39.8997,39.8556,39.8644,59700.0
2012-05-10 11:30:00,45.25,45.31,45.23,45.31,88600.0,39.8644,39.9173,39.8468,39.9173,88600.0
2012-05-10 11:35:00,45.32,45.35,45.25,45.3,112700.0,39.9261,39.9525,39.8644,39.9085,112700.0
2012-05-10 11:40:00,45.3,45.33,45.2,45.21,143100.0,39.9085,39.9349,39.8204,39.8292,143100.0
2012-05-10 11:45:00,45.22,45.25,45.2,45.23,210100.0,39.838,39.8644,39.8204,39.8468,210100.0
2012-05-10 11:50:00,45.24,45.26,45.13,45.13,139300.0,39.8556,39.8732,39.7587,39.7587,139300.0
2012-05-10 11:55:00,45.14,45.15,45.1,45.13,202600.0,39.7675,39.7763,39.7323,39.7587,202600.0
2012-05-10 12:00:00,45.13,45.19,45.11,45.18,176600.0,39.7587,39.8116,39.7411,39.8028,176600.0
2012-05-10 12:05:00,45.18,45.21,45.14,45.2,126100.0,39.8028,39.8292,39.7675,39.8204,126100.0
2012-05-10 12:10:00,45.2,45.29,45.2,45.27,102800.0,39.8204,39.8997,39.8204,39.882,102800.0
2012-05-10 12:15:00,45.27,45.34,45.26,45.31,88800.0,39.882,39.9437,39.8732,39.9173,88800.0
2012-05-10 12:20:00,45.32,45.33,45.21,45.21,109200.0,39.9261,39.9349,39.8292,39.8292,109200.0
2012-05-10 12:25:00,45.21,45.31,45.2,45.3,122300.0,39.8292,39.9173,39.8204,39.9085,122300.0
2012-05-10 12:30:00,45.3,45.39,45.3,45.37,86100.0,39.9085,39.9878,39.9085,39.9701,86100.0
2012-05-10 12:35:00,45.37,45.41,45.34,45.35,106000.0,39.9701,40.0054,39.9437,39.9525,106000.0
2012-05-10 12:40:00,45.36,45.42,45.34,45.41,86700.0,39.9613,40.0142,39.9437,40.0054,86700.0
2012-05-10 12:45:00,45.41,45.5,45.41,45.47,117600.0,40.0054,40.0847,40.0054,40.0582,117600.0
2012-05-10 12:50:00,45.47,45.53,45.45,45.52,200900.0,40.0582,40.1111,40.0406,40.1023,200900.0
2012-05-10 12:55:00,45.52,45.59,45.49,45.55,192300.0,40.1023,40.164,40.0759,40.1287,192300.0
2012-05-10 13:00:00,45.54,45.57,45.39,45.48,205300.0,40.1199,40.1463,39.9878,40.067,205300.0
2012-05-10 13:05:00,45.48,45.49,45.45,45.49,50900.0,40.067,40.0759,40.0406,40.0759,50900.0
2012-05-10 13:10:00,45.49,45.51,45.41,45.5,73500.0,40.0759,40.0935,40.0054,40.0847,73500.0
2012-05-10 13:15:00,45.51,45.58,45.46,45.49,233900.0,40.0935,40.1551,40.0494,40.0759,233900.0
2012-05-10 13:20:00,45.49,45.57,45.48,45.52,96100.0,40.0759,40.1463,40.067,40.1023,96100.0
2012-05-10 13:25:00,45.53,45.53,45.45,45.48,76600.0,40.1111,40.1111,40.0406,40.067,76600.0
2012-05-10 13:30:00,45.48,45.53,45.47,45.49,149600.0,40.067,40.1111,40.0582,40.0759,149600.0
2012-05-10 13:35:00,45.5,45.53,45.48,45.48,301200.0,40.0847,40.1111,40.067,40.067,301200.0
2012-05-10 13:40:00,45.49,45.5,45.42,45.46,177000.0,40.0759,40.0847,40.0142,40.0494,177000.0
2012-05-10 13:45:00,45.46,45.47,45.44,45.46,73000.0,40.0494,40.0582,40.0318,40.0494,73000.0
2012-05-10 13:50:00,45.45,45.46,45.39,45.43,176700.0,40.0406,40.0494,39.9878,40.023,176700.0
2012-05-10 13:55:00,45.44,45.44,45.3,45.33,164300.0,40.0318,40.0318,39.9085,39.9349,164300.0
2012-05-10 14:00:00,45.34,45.45,45.33,45.45,210400.0,39.9437,40.0406,39.9349,40.0406,210400.0
2012-05-10 14:05:00,45.45,45.45,45.39,45.4,116800.0,40.0406,40.0406,39.9878,39.9966,116800.0
2012-05-10 14:10:00,45.4,45.48,45.4,45.42,124400.0,39.9966,40.067,39.9966,40.0142,124400.0
2012-05-10 14:15:00,45.42,45.46,45.4,45.42,91200.0,40.0142,40.0494,39.9966,40.0142,91200.0
2012-05-10 14:20:00,45.42,45.49,45.4,45.49,89000.0,40.0142,40.0759,39.9966,40.0759,89000.0
2012-05-10 14:25:00,45.5,45.5,45.45,45.49,87900.0,40.0847,40.0847,40.0406,40.0759,87900.0
2012-05-10 14:30:00,45.49,45.49,45.37,45.37,105200.0,40.0759,40.0759,39.9701,39.9701,105200.0
2012-05-10 14:35:00,45.37,45.47,45.34,45.36,166700.0,39.9701,40.0582,39.9437,39.9613,166700.0
2012-05-10 14:40:00,45.35,45.37,45.34,45.37,128700.0,39.9525,39.9701,39.9437,39.9701,128700.0
2012-05-10 14:45:00,45.35,45.37,45.33,45.33,120000.0,39.9525,39.9701,39.9349,39.9349,120000.0
2012-05-10 14:50:00,45.33,45.37,45.29,45.35,179100.0,39.9349,39.9701,39.8997,39.9525,179100.0
2012-05-10 14:55:00,45.35,45.36,45.3,45.3,96900.0,39.9525,39.9613,39.9085,39.9085,96900.0
2012-05-10 15:00:00,45.3,45.33,45.29,45.3,107000.0,39.9085,39.9349,39.8997,39.9085,107000.0
2012-05-10 15:05:00,45.3,45.31,45.26,45.28,163900.0,39.9085,39.9173,39.8732,39.8909,163900.0
2012-05-10 15:10:00,45.29,45.31,45.25,45.27,124000.0,39.8997,39.9173,39.8644,39.882,124000.0
2012-05-10 15:15:00,45.27,45.31,45.26,45.28,102400.0,39.882,39.9173,39.8732,39.8909,102400.0
2012-05-10 15:20:00,45.27,45.31,45.22,45.25,132700.0,39.882,39.9173,39.838,39.8644,132700.0
2012-05-10 15:25:00,45.26,45.3,45.23,45.26,169600.0,39.8732,39.9085,39.8468,39.8732,169600.0
2012-05-10 15:30:00,45.26,45.3,45.26,45.3,121400.0,39.8732,39.9085,39.8732,39.9085,121400.0
2012-05-10 15:35:00,45.3,45.31,45.28,45.3,122900.0,39.9085,39.9173,39.8909,39.9085,122900.0
2012-05-10 15:40:00,45.3,45.34,45.23,45.26,171200.0,39.9085,39.9437,39.8468,39.8732,171200.0
2012-05-10 15:45:00,45.26,45.28,45.23,45.28,214300.0,39.8732,39.8909,39.8468,39.8909,214300.0
2012-05-10 15:50:00,45.28,45.28,45.18,45.2,225300.0,39.8909,39.8909,39.8028,39.8204,225300.0
2012-05-10 15:55:00,45.21,45.28,45.19,45.27,525900.0,39.8292,39.8909,39.8116,39.882,525900.0
2012-05-11 09:30:00,45.08,45.24,45.0,45.21,223300.0,39.7147,39.8556,39.6442,39.8292,223300.0
2012-05-11 09:35:00,45.21,45.22,45.06,45.16,68500.0,39.8292,39.838,39.697,39.7851,68500.0
2012-05-11 09:40:00,45.16,45.2,45.13,45.15,76300.0,39.7851,39.8204,39.7587,39.7763,76300.0
2012-05-11 09:45:00,45.15,45.25,45.15,45.22,57500.0,39.7763,39.8644,39.7763,39.838,57500.0
2012-05-11 09:50:00,45.22,45.3,45.12,45.23,75200.0,39.838,39.9085,39.7499,39.8468,75200.0
2012-05-11 09:55:00,45.23,45.29,45.1,45.14,71900.0,39.8468,39.8997,39.7323,39.7675,71900.0
2012-05-11 10:00:00,45.14,45.3,45.14,45.19,87700.0,39.7675,39.9085,39.7675,39.8116,87700.0
2012-05-11 10:05:00,45.19,45.23,45.16,45.19,53800.0,39.8116,39.8468,39.7851,39.8116,53800.0
2012-05-11 10:10:00,45.19,45.25,45.17,45.21,174400.0,39.8116,39.8644,39.7939,39.8292,174400.0
2012-05-11 10:15:00,45.22,45.33,45.21,45.26,163700.0,39.838,39.9349,39.8292,39.8732,163700.0
2012-05-11 10:20:00,45.28,45.41,45.27,45.41,172900.0,39.8909,40.0054,39.882,40.0054,172900.0
2012-05-11 10:25:00,45.41,45.42,45.33,45.34,134000.0,40.0054,40.0142,39.9349,39.9437,134000.0
2012-05-11 10:30:00,45.34,45.5,45.34,45.46,126300.0,39.9437,40.0847,39.9437,40.0494,126300.0
2012-05-11 10:35:00,45.47,45.51,45.47,45.48,132500.0,40.0582,40.0935,40.0582,40.067,132500.0
2012-05-11 10:40:00,45.47,45.6,45.45,45.59,191300.0,40.0582,40.1728,40.0406,40.164,191300.0
2012-05-11 10:45:00,45.59,45.61,45.52,45.54,90500.0,40.164,40.1816,40.1023,40.1199,90500.0
2012-05-11 10:50:00,45.54,45.65,45.52,45.64,177200.0,40.1199,40.2168,40.1023,40.208,177200.0
2012-05-11 10:55:00,45.65,45.69,45.61,45.68,114100.0,40.2168,40.2521,40.1816,40.2432,114100.0
2012-05-11 11:00:00,45.68,45.75,45.66,45.75,186200.0,40.2432,40.3049,40.2256,40.3049,186200.0
2012-05-11 11:05:00,45.76,45.77,45.68,45.73,85300.0,40.3137,40.3225,40.2432,40.2873,85300.0
2012-05-11 11:10:00,45.73,45.8,45.67,45.67,115400.0,40.2873,40.349,40.2344,40.2344,115400.0
2012-05-11 11:15:00,45.67,45.67,45.61,45.64,63800.0,40.2344,40.2344,40.1816,40.208,63800.0
2012-05-11 11:20:00,45.64,45.68,45.59,45.62,45500.0,40.208,40.2432,40.164,40.1904,45500.0
2012-05-11 11:25:00,45.63,45.65,45.58,45.61,64900.0,40.1992,40.2168,40.1551,40.1816,64900.0
2012-05-11 11:30:00,45.61,45.7,45.6,45.66,77300.0,40.1816,40.2609,40.1728,40.2256,77300.0
2012-05-11 11:35:00,45.66,45.71,45.66,45.66,132100.0,40.2256,40.2697,40.2256,40.2256,132100.0
2012-05-11 11:40:00,45.65,45.66,45.56,45.59,65200.0,40.2168,40.2256,40.1375,40.164,65200.0
2012-05-11 11:45:00,45.59,45.63,45.58,45.63,49800.0,40.164,40.1992,40.1551,40.1992,49800.0
2012-05-11 11:50:00,45.63,45.65,45.61,45.63,41300.0,40.1992,40.2168,40.1816,40.1992,41300.0
2012-05-11 11:55:00,45.63,45.64,45.6,45.64,17900.0,40.1992,40.208,40.1728,40.208,17900.0
2012-05-11 12:00:00,45.64,45.65,45.54,45.55,86100.0,40.208,40.2168,40.1199,40.1287,86100.0
2012-05-11 12:05:00,45.56,45.61,45.56,45.61,26100.0,40.1375,40.1816,40.1375,40.1816,26100.0
2012-05-11 12:10:00,45.61,45.61,45.54,45.55,38200.0,40.1816,40.1816,40.1199,40.1287,38200.0
2012-05-11 12:15:00,45.55,45.58,45.55,45.56,24100.0,40.1287,40.1551,40.1287,40.1375,24100.0
2012-05-11 12:20:00,45.56,45.63,45.56,45.63,63100.0,40.1375,40.1992,40.1375,40.1992,63100.0
2012-05-11 12:25:00,45.63,45.63,45.55,45.55,37200.0,40.1992,40.1992,40.1287,40.1287,37200.0
2012-05-11 12:30:00,45.55,45.57,45.53,45.53,73100.0,40.1287,40.1463,40.1111,40.1111,73100.0
2012-05-11 12:35:00,45.54,45.54,45.5,45.53,54100.0,40.1199,40.1199,40.0847,40.1111,54100.0
2012-05-11 12:40:00,45.52,45.54,45.5,45.52,75000.0,40.1023,40.1199,40.0847,40.1023,75000.0
2012-05-11 12:45:00,45.52,45.53,45.5,45.53,43200.0,40.1023,40.1111,40.0847,40.1111,43200.0
2012-05-11 12:50:00,45.53,45.53,45.44,45.45,167100.0,40.1111,40.1111,40.0318,40.0406,167100.0
2012-05-11 12:55:00,45.45,45.45,45.42,45.44,49900.0,40.0406,40.0406,40.0142,40.0318,49900.0
2012-05-11 13:00:00,45.43,45.44,45.39,45.41,47700.0,40.023,40.0318,39.9878,40.0054,47700.0
2012-05-11 13:05:00,45.41,45.42,45.34,45.36,54300.0,40.0054,40.0142,39.9437,39.9613,54300.0
2012-05-11 13:10:00,45.35,45.43,45.34,45.42,53700.0,39.9525,40.023,39.9437,40.0142,53700.0
2012-05-11 13:15:00,45.41,45.43,45.39,45.43,29900.0,40.0054,40.023,39.9878,40.023,29900.0
2012-05-11 13:20:00,45.43,45.44,45.38,45.38,47300.0,40.023,40.0318,39.979,39.979,47300.0
2012-05-11 13:25:00,45.38,45.42,45.35,45.35,66000.0,39.979,40.0142,39.9525,39.9525,66000.0
2012-05-11 13:30:00,45.36,45.46,45.35,45.43,63300.0,39.9613,40.0494,39.9525,40.023,63300.0
2012-05-11 13:35:00,45.43,45.49,45.39,45.4,94000.0,40.023,40.0759,39.9878,39.9966,94000.0
2012-05-11 13:40:00,45.4,45.41,45.33,45.37,53400.0,39.9966,40.0054,39.9349,39.9701,53400.0
2012-05-11 13:45:00,45.36,45.36,45.31,45.31,43500.0,39.9613,39.9613,39.9173,39.9173,43500.0
2012-05-11 13:50:00,45.32,45.4,45.31,45.4,38600.0,39.9261,39.9966,39.9173,39.9966,38600.0
2012-05-11 13:55:00,45.4,45.42,45.32,45.35,102100.0,39.9966,40.0142,39.9261,39.9525,102100.0
2012-05-11 14:00:00,45.35,45.42,45.35,45.42,137500.0,39.9525,40.0142,39.9525,40.0142,137500.0
2012-05-11 14:05:00,45.43,45.45,45.42,45.45,83800.0,40.023,40.0406,40.0142,40.0406,83800.0
2012-05-11 14:10:00,45.44,45.46,45.43,45.46,67900.0,40.0318,40.0494,40.023,40.0494,67900.0
2012-05-11 14:15:00,45.46,45.56,45.44,45.56,217600.0,40.0494,40.1375,40.0318,40.1375,217600.0
2012-05-11 14:20:00,45.56,45.66,45.55,45.66,327900.0,40.1375,40.2256,40.1287,40.2256,327900.0
2012-05-11 14:25:00,45.66,45.72,45.65,45.71,239500.0,40.2256,40.2785,40.2168,40.2697,239500.0
2012-05-11 14:30:00,45.71,45.73,45.58,45.66,206600.0,40.2697,40.2873,40.1551,40.2256,206600.0
2012-05-11 14:35:00,45.66,45.68,45.6,45.68,148200.0,40.2256,40.2432,40.1728,40.2432,148200.0
2012-05-11 14:40:00,45.68,45.68,45.63,45.64,56600.0,40.2432,40.2432,40.1992,40.208,56600.0
2012-05-11 14:45:00,45.63,45.69,45.6,45.61,91900.0,40.1992,40.2521,40.1728,40.1816,91900.0
2012-05-11 14:50:00,45.6,45.7,45.6,45.65,164000.0,40.1728,40.2609,40.1728,40.2168,164000.0
2012-05-11 14:55:00,45.65,45.66,45.58,45.59,102400.0,40.2168,40.2256,40.1551,40.164,102400.0
2012-05-11 15:00:00,45.6,45.68,45.6,45.6,116200.0,40.1728,40.2432,40.1728,40.1728,116200.0
2012-05-11 15:05:00,45.6,45.62,45.55,45.61,633500.0,40.1728,40.1904,40.1287,40.1816,633500.0
2012-05-11 15:10:00,45.62,45.66,45.59,45.66,153900.0,40.1904,40.2256,40.164,40.2256,153900.0
2012-05-11 15:15:00,45.66,45.67,45.63,45.64,71800.0,40.2256,40.2344,40.1992,40.208,71800.0
2012-05-11 15:20:00,45.64,45.65,45.58,45.58,83600.0,40.208,40.2168,40.1551,40.1551,83600.0
2012-05-11 15:25:00,45.59,45.64,45.53,45.62,167300.0,40.164,40.208,40.1111,40.1904,167300.0
2012-05-11 15:30:00,45.62,45.62,45.57,45.58,97400.0,40.1904,40.1904,40.1463,40.1551,97400.0
2012-05-11 15:35:00,45.57,45.62,45.57,45.6,176200.0,40.1463,40.1904,40.1463,40.1728,176200.0
2012-05-11 15:40:00,45.59,45.6,45.55,45.57,305200.0,40.164,40.1728,40.1287,40.1463,305200.0
2012-05-11 15:45:00,45.56,45.64,45.54,45.61,267100.0,40.1375,40.208,40.1199,40.1816,267100.0
2012-05-11 15:50:00,45.61,45.62,45.52,45.52,195700.0,40.1816,40.1904,40.1023,40.1023,195700.0
2012-05-11 15:55:00,45.52,45.58,45.52,45.53,410600.0,40.1023,40.1551,40.1023,40.1111,410600.0
2012-05-14 09:30:00,45.16,45.39,45.02,45.32,164300.0,39.7851,39.9878,39.6618,39.9261,164300.0
2012-05-14 09:35:00,45.34,45.34,45.2,45.22,122300.0,39.9437,39.9437,39.8204,39.838,122300.0
2012-05-14 09:40:00,45.22,45.25,45.09,45.11,112500.0,39.838,39.8644,39.7235,39.7411,112500.0
2012-05-14 09:45:00,45.13,45.17,45.03,45.04,196100.0,39.7587,39.7939,39.6706,39.6794,196100.0
2012-05-14 09:50:00,45.05,45.13,45.04,45.1,90600.0,39.6882,39.7587,39.6794,39.7323,90600.0
2012-05-14 09:55:00,45.11,45.19,45.08,45.12,120500.0,39.7411,39.8116,39.7147,39.7499,120500.0
2012-05-14 10:00:00,45.1,45.12,45.03,45.11,121300.0,39.7323,39.7499,39.6706,39.7411,121300.0
2012-05-14 10:05:00,45.11,45.14,45.02,45.04,112700.0,39.7411,39.7675,39.6618,39.6794,112700.0
2012-05-14 10:10:00,45.03,45.05,45.0,45.02,148000.0,39.6706,39.6882,39.6442,39.6618,148000.0
2012-05-14 10:15:00,45.02,45.08,45.0,45.06,118100.0,39.6618,39.7147,39.6442,39.697,118100.0
2012-05-14 10:20:00,45.06,45.08,45.0,45.03,84600.0,39.697,39.7147,39.6442,39.6706,84600.0
2012-05-14 10:25:00,45.03,45.04,44.98,45.01,140900.0,39.6706,39.6794,39.6266,39.653,140900.0
2012-05-14 10:30:00,45.0,45.12,44.99,45.1,109200.0,39.6442,39.7499,39.6354,39.7323,109200.0
2012-05-14 10:35:00,45.1,45.21,45.09,45.18,118100.0,39.7323,39.8292,39.7235,39.8028,118100.0
2012-05-14 10:40:00,45.19,45.25,45.17,45.18,101500.0,39.8116,39.8644,39.7939,39.8028,101500.0
2012-05-14 10:45:00,45.19,45.25,45.14,45.24,120400.0,39.8116,39.8644,39.7675,39.8556,120400.0
2012-05-14 10:50:00,45.24,45.32,45.22,45.25,63200.0,39.8556,39.9261,39.838,39.8644,63200.0
2012-05-14 10:55:00,45.25,45.25,45.18,45.18,54200.0,39.8644,39.8644,39.8028,39.8028,54200.0
2012-05-14 11:00:00,45.18,45.23,45.15,45.23,55700.0,39.8028,39.8468,39.7763,39.8468,55700.0
2012-05-14 11:05:00,45.23,45.29,45.2,45.2,102600.0,39.8468,39.8997,39.8204,39.8204,102600.0
2012-05-14 11:10:00,45.21,45.27,45.15,45.25,78400.0,39.8292,39.882,39.7763,39.8644,78400.0
2012-05-14 11:15:00,45.26,45.29,45.21,45.22,75000.0,39.8732,39.8997,39.8292,39.838,75000.0
2012-05-14 11:20:00,45.23,45.37,45.22,45.32,94100.0,39.8468,39.9701,39.838,39.9261,94100.0
2012-05-14 11:25:00,45.33,45.42,45.33,45.36,92500.0,39.9349,40.0142,39.9349,39.9613,92500.0
2012-05-14 11:30:00,45.36,45.43,45.36,45.36,69800.0,39.9613,40.023,39.9613,39.9613,69800.0
2012-05-14 11:35:00,45.37,45.37,45.32,45.35,80000.0,39.9701,39.9701,39.9261,39.9525,80000.0
2012-05-14 11:40:00,45.35,45.36,45.29,45.3,46500.0,39.9525,39.9613,39.8997,39.9085,46500.0
2012-05-14 11:45:00,45.3,45.36,45.3,45.32,39400.0,39.9085,39.9613,39.9085,39.9261,39400.0
2012-05-14 11:50:00,45.31,45.34,45.3,45.32,31700.0,39.9173,39.9437,39.9085,39.9261,31700.0
2012-05-14 11:55:00,45.31,45.35,45.29,45.34,149900.0,39.9173,39.9525,39.8997,39.9437,149900.0
2012-05-14 12:00:00,45.33,45.35,45.29,45.33,30900.0,39.9349,39.9525,39.8997,39.9349,30900.0
2012-05-14 12:05:00,45.32,45.34,45.31,45.34,41000.0,39.9261,39.9437,39.9173,39.9437,41000.0
2012-05-14 12:10:00,45.34,45.37,45.32,45.34,48600.0,39.9437,39.9701,39.9261,39.9437,48600.0
2012-05-14 12:15:00,45.34,45.35,45.31,45.33,38000.0,39.9437,39.9525,39.9173,39.9349,38000.0
2012-05-14 12:20:00,45.33,45.38,45.3,45.37,59400.0,39.9349,39.979,39.9085,39.9701,59400.0
2012-05-14 12:25:00,45.38,45.38,45.32,45.32,16700.0,39.979,39.979,39.9261,39.9261,16700.0
2012-05-14 12:30:00,45.32,45.33,45.3,45.31,25300.0,39.9261,39.9349,39.9085,39.9173,25300.0
2012-05-14 12:35:00,45.31,45.33,45.28,45.31,66100.0,39.9173,39.9349,39.8909,39.9173,66100.0
2012-05-14 12:40:00,45.3,45.33,45.29,45.31,23700.0,39.9085,39.9349,39.8997,39.9173,23700.0
2012-05-14 12:45:00,45.32,45.4,45.32,45.38,56300.0,39.9261,39.9966,39.9261,39.979,56300.0
2012-05-14 12:50:00,45.38,45.41,45.38,45.38,33900.0,39.979,40.0054,39.979,39.979,33900.0
2012-05-14 12:55:00,45.39,45.39,45.31,45.32,33100.0,39.9878,39.9878,39.9173,39.9261,33100.0
2012-05-14 13:00:00,45.31,45.35,45.3,45.33,45100.0,39.9173,39.9525,39.9085,39.9349,45100.0
2012-05-14 13:05:00,45.32,45.35,45.31,45.31,19800.0,39.9261,39.9525,39.9173,39.9173,19800.0
2012-05-14 13:10:00,45.3,45.31,45.24,45.25,48200.0,39.9085,39.9173,39.8556,39.8644,48200.0
2012-05-14 13:15:00,45.24,45.25,45.18,45.23,88400.0,39.8556,39.8644,39.8028,39.8468,88400.0
2012-05-14 13:20:00,45.23,45.26,45.21,45.21,38500.0,39.8468,39.8732,39.8292,39.8292,38500.0
2012-05-14 13:25:00,45.21,45.21,45.17,45.17,27400.0,39.8292,39.8292,39.7939,39.7939,27400.0
2012-05-14 13:30:00,45.17,45.26,45.16,45.24,77800.0,39.7939,39.8732,39.7851,39.8556,77800.0
2012-05-14 13:35:00,45.25,45.32,45.25,45.32,50600.0,39.8644,39.9261,39.8644,39.9261,50600.0
2012-05-14 13:40:00,45.32,45.37,45.3,45.35,49300.0,39.9261,39.9701,39.9085,39.9525,49300.0
2012-05-14 13:45:00,45.35,45.36,45.3,45.32,42200.0,39.9525,39.9613,39.9085,39.9261,42200.0
2012-05-14 13:50:00,45.32,45.44,45.32,45.41,109300.0,39.9261,40.0318,39.9261,40.0054,109300.0
2012-05-14 13:55:00,45.42,45.45,45.39,45.43,65700.0,40.0142,40.0406,39.9878,40.023,65700.0
2012-05-14 14:00:00,45.43,45.47,45.42,45.45,50500.0,40.023,40.0582,40.0142,40.0406,50500.0
2012-05-14 14:05:00,45.46,45.5,45.44,45.49,237500.0,40.0494,40.0847,40.0318,40.0759,237500.0
2012-05-14 14:10:00,45.49,45.5,45.41,45.44,57800.0,40.0759,40.0847,40.0054,40.0318,57800.0
2012-05-14 14:15:00,45.44,45.45,45.39,45.39,36500.0,40.0318,40.0406,39.9878,39.9878,36500.0
2012-05-14 14:20:00,45.39,45.45,45.38,45.44,58200.0,39.9878,40.0406,39.979,40.0318,58200.0
2012-05-14 14:25:00,45.44,45.46,45.41,45.45,58500.0,40.0318,40.0494,40.0054,40.0406,58500.0
2012-05-14 14:30:00,45.44,45.5,45.44,45.49,78600.0,40.0318,40.0847,40.0318,40.0759,78600.0
2012-05-14 14:35:00,45.48,45.49,45.36,45.36,103200.0,40.067,40.0759,39.9613,39.9613,103200.0
2012-05-14 14:40:00,45.36,45.39,45.35,45.39,56000.0,39.9613,39.9878,39.9525,39.9878,56000.0
2012-05-14 14:45:00,45.39,45.39,45.29,45.29,93700.0,39.9878,39.9878,39.8997,39.8997,93700.0
2012-05-14 14:50:00,45.3,45.37,45.29,45.35,64500.0,39.9085,39.9701,39.8997,39.9525,64500.0
2012-05-14 14:55:00,45.34,45.37,45.25,45.28,105900.0,39.9437,39.9701,39.8644,39.8909,105900.0
2012-05-14 15:00:00,45.28,45.29,45.19,45.19,121100.0,39.8909,39.8997,39.8116,39.8116,121100.0
2012-05-14 15:05:00,45.2,45.25,45.18,45.23,271900.0,39.8204,39.8644,39.8028,39.8468,271900.0
2012-05-14 15:10:00,45.22,45.25,45.18,45.18,87800.0,39.838,39.8644,39.8028,39.8028,87800.0
2012-05-14 15:15:00,45.18,45.23,45.16,45.17,90200.0,39.8028,39.8468,39.7851,39.7939,90200.0
2012-05-14 15:20:00,45.17,45.21,45.14,45.19,87900.0,39.7939,39.8292,39.7675,39.8116,87900.0
2012-05-14 15:25:00,45.19,45.2,45.16,45.16,105100.0,39.8116,39.8204,39.7851,39.7851,105100.0
2012-05-14 15:30:00,45.16,45.25,45.16,45.23,133000.0,39.7851,39.8644,39.7851,39.8468,133000.0
2012-05-14 15:35:00,45.23,45.25,45.19,45.2,112700.0,39.8468,39.8644,39.8116,39.8204,112700.0
2012-05-14 15:40:00,45.2,45.22,45.14,45.19,163400.0,39.8204,39.838,39.7675,39.8116,163400.0
2012-05-14 15:45:00,45.19,45.2,45.13,45.19,208900.0,39.8116,39.8204,39.7587,39.8116,208900.0
2012-05-14 15:50:00,45.19,45.23,45.17,45.17,207600.0,39.8116,39.8468,39.7939,39.7939,207600.0
2012-05-14 15:55:00,45.18,45.2,45.14,45.18,608300.0,39.8028,39.8204,39.7675,39.8028,608300.0
2012-05-15 09:30:00,45.23,45.42,45.14,45.35,275900.0,39.8468,40.0142,39.7675,39.9525,275900.0
2012-05-15 09:35:00,45.37,45.38,45.2,45.25,112600.0,39.9701,39.979,39.8204,39.8644,112600.0
2012-05-15 09:40:00,45.25,45.37,45.24,45.3,103800.0,39.8644,39.9701,39.8556,39.9085,103800.0
2012-05-15 09:45:00,45.3,45.33,45.23,45.32,124900.0,39.9085,39.9349,39.8468,39.9261,124900.0
2012-05-15 09:50:00,45.31,45.32,45.25,45.29,78200.0,39.9173,39.9261,39.8644,39.8997,78200.0
2012-05-15 09:55:00,45.29,45.31,45.18,45.21,56700.0,39.8997,39.9173,39.8028,39.8292,56700.0
2012-05-15 10:00:00,45.22,45.32,45.22,45.3,187400.0,39.838,39.9261,39.838,39.9085,187400.0
2012-05-15 10:05:00,45.3,45.4,45.28,45.38,222700.0,39.9085,39.9966,39.8909,39.979,222700.0
2012-05-15 10:10:00,45.38,45.42,45.33,45.38,116200.0,39.979,40.0142,39.9349,39.979,116200.0
2012-05-15 10:15:00,45.37,45.39,45.3,45.34,161400.0,39.9701,39.9878,39.9085,39.9437,161400.0
2012-05-15 10:20:00,45.35,45.5,45.34,45.49,134200.0,39.9525,40.0847,39.9437,40.0759,134200.0
2012-05-15 10:25:00,45.49,45.5,45.38,45.47,109200.0,40.0759,40.0847,39.979,40.0582,109200.0
2012-05-15 10:30:00,45.47,45.48,45.33,45.33,58200.0,40.0582,40.067,39.9349,39.9349,58200.0
2012-05-15 10:35:00,45.33,45.39,45.3,45.3,67900.0,39.9349,39.9878,39.9085,39.9085,67900.0
2012-05-15 10:40:00,45.31,45.38,45.29,45.32,104400.0,39.9173,39.979,39.8997,39.9261,104400.0
2012-05-15 10:45:00,45.31,45.42,45.28,45.42,161400.0,39.9173,40.0142,39.8909,40.0142,161400.0
2012-05-15 10:50:00,45.42,45.45,45.33,45.38,70300.0,40.0142,40.0406,39.9349,39.979,70300.0
2012-05-15 10:55:00,45.38,45.45,45.36,45.4,42100.0,39.979,40.0406,39.9613,39.9966,42100.0
2012-05-15 11:00:00,45.4,45.4,45.29,45.29,409200.0,39.9966,39.9966,39.8997,39.8997,409200.0
2012-05-15 11:05:00,45.29,45.35,45.26,45.34,63600.0,39.8997,39.9525,39.8732,39.9437,63600.0
2012-05-15 11:10:00,45.34,45.35,45.25,45.31,162300.0,39.9437,39.9525,39.8644,39.9173,162300.0
2012-05-15 11:15:00,45.31,45.37,45.3,45.34,94900.0,39.9173,39.9701,39.9085,39.9437,94900.0
2012-05-15 11:20:00,45.34,45.44,45.34,45.41,184500.0,39.9437,40.0318,39.9437,40.0054,184500.0
2012-05-15 11:25:00,45.41,45.41,45.33,45.35,112900.0,40.0054,40.0054,39.9349,39.9525,112900.0
2012-05-15 11:30:00,45.34,45.45,45.34,45.44,100800.0,39.9437,40.0406,39.9437,40.0318,100800.0
2012-05-15 11:35:00,45.44,45.53,45.42,45.52,201700.0,40.0318,40.1111,40.0142,40.1023,201700.0
2012-05-15 11:40:00,45.53,45.64,45.52,45.64,186300.0,40.1111,40.208,40.1023,40.208,186300.0
2012-05-15 11:45:00,45.64,45.8,45.63,45.78,413000.0,40.208,40.349,40.1992,40.3313,413000.0
2012-05-15 11:50:00,45.77,45.78,45.66,45.67,68200.0,40.3225,40.3313,40.2256,40.2344,68200.0
2012-05-15 11:55:00,45.67,45.69,45.64,45.65,79300.0,40.2344,40.2521,40.208,40.2168,79300.0
2012-05-15 12:00:00,45.65,45.68,45.63,45.63,76800.0,40.2168,40.2432,40.1992,40.1992,76800.0
2012-05-15 12:05:00,45.63,45.73,45.63,45.69,102600.0,40.1992,40.2873,40.1992,40.2521,102600.0
2012-05-15 12:10:00,45.68,45.75,45.66,45.75,94200.0,40.2432,40.3049,40.2256,40.3049,94200.0
2012-05-15 12:15:00,45.75,45.75,45.66,45.73,110900.0,40.3049,40.3049,40.2256,40.2873,110900.0
2012-05-15 12:20:00,45.73,45.73,45.62,45.62,61700.0,40.2873,40.2873,40.1904,40.1904,61700.0
2012-05-15 12:25:00,45.62,45.73,45.62,45.72,37000.0,40.1904,40.2873,40.1904,40.2785,37000.0
2012-05-15 12:30:00,45.71,45.72,45.62,45.63,60800.0,40.2697,40.2785,40.1904,40.1992,60800.0
2012-05-15 12:35:00,45.62,45.67,45.61,45.63,38900.0,40.1904,40.2344,40.1816,40.1992,38900.0
2012-05-15 12:40:00,45.63,45.63,45.58,45.6,115600.0,40.1992,40.1992,40.1551,40.1728,115600.0
2012-05-15 12:45:00,45.6,45.6,45.54,45.56,60700.0,40.1728,40.1728,40.1199,40.1375,60700.0
2012-05-15 12:50:00,45.56,45.57,45.51,45.54,62400.0,40.1375,40.1463,40.0935,40.1199,62400.0
2012-05-15 12:55:00,45.53,45.54,45.48,45.49,54600.0,40.1111,40.1199,40.067,40.0759,54600.0
2012-05-15 13:00:00,45.5,45.57,45.5,45.55,73400.0,40.0847,40.1463,40.0847,40.1287,73400.0
2012-05-15 13:05:00,45.56,45.6,45.55,45.6,54600.0,40.1375,40.1728,40.1287,40.1728,54600.0
2012-05-15 13:10:00,45.59,45.63,45.54,45.55,56500.0,40.164,40.1992,40.1199,40.1287,56500.0
2012-05-15 13:15:00,45.55,45.56,45.53,45.54,71900.0,40.1287,40.1375,40.1111,40.1199,71900.0
2012-05-15 13:20:00,45.53,45.56,45.52,45.52,45800.0,40.1111,40.1375,40.1023,40.1023,45800.0
2012-05-15 13:25:00,45.52,45.55,45.49,45.53,46300.0,40.1023,40.1287,40.0759,40.1111,46300.0
2012-05-15 13:30:00,45.52,45.52,45.39,45.4,45500.0,40.1023,40.1023,39.9878,39.9966,45500.0
2012-05-15 13:35:00,45.41,45.44,45.39,45.41,100500.0,40.0054,40.0318,39.9878,40.0054,100500.0
2012-05-15 13:40:00,45.41,45.41,45.33,45.33,81400.0,40.0054,40.0054,39.9349,39.9349,81400.0
2012-05-15 13:45:00,45.33,45.33,45.29,45.32,151800.0,39.9349,39.9349,39.8997,39.9261,151800.0
2012-05-15 13:50:00,45.31,45.35,45.3,45.3,104100.0,39.9173,39.9525,39.9085,39.9085,104100.0
2012-05-15 13:55:00,45.3,45.3,45.25,45.26,77400.0,39.9085,39.9085,39.8644,39.8732,77400.0
2012-05-15 14:00:00,45.26,45.34,45.25,45.31,144300.0,39.8732,39.9437,39.8644,39.9173,144300.0
2012-05-15 14:05:00,45.31,45.32,45.26,45.3,42900.0,39.9173,39.9261,39.8732,39.9085,42900.0
2012-05-15 14:10:00,45.31,45.4,45.29,45.4,95900.0,39.9173,39.9966,39.8997,39.9966,95900.0
2012-05-15 14:15:00,45.39,45.41,45.32,45.34,67800.0,39.9878,40.0054,39.9261,39.9437,67800.0
2012-05-15 14:20:00,45.34,45.4,45.34,45.35,83400.0,39.9437,39.9966,39.9437,39.9525,83400.0
2012-05-15 14:25:00,45.35,45.38,45.31,45.34,109600.0,39.9525,39.979,39.9173,39.9437,109600.0
2012-05-15 14:30:00,45.34,45.36,45.32,45.36,32900.0,39.9437,39.9613,39.9261,39.9613,32900.0
2012-05-15 14:35:00,45.36,45.36,45.26,45.27,72000.0,39.9613,39.9613,39.8732,39.882,72000.0
2012-05-15 14:40:00,45.27,45.28,45.24,45.26,149500.0,39.882,39.8909,39.8556,39.8732,149500.0
2012-05-15 14:45:00,45.26,45.29,45.25,45.29,48700.0,39.8732,39.8997,39.8644,39.8997,48700.0
2012-05-15 14:50:00,45.28,45.29,45.23,45.24,84000.0,39.8909,39.8997,39.8468,39.8556,84000.0
2012-05-15 14:55:00,45.24,45.28,45.23,45.28,99100.0,39.8556,39.8909,39.8468,39.8909,99100.0
2012-05-15 15:00:00,45.27,45.27,45.16,45.17,171200.0,39.882,39.882,39.7851,39.7939,171200.0
2012-05-15 15:05:00,45.18,45.2,45.09,45.13,100700.0,39.8028,39.8204,39.7235,39.7587,100700.0
2012-05-15 15:10:00,45.12,45.12,44.99,45.03,269900.0,39.7499,39.7499,39.6354,39.6706,269900.0
2012-05-15 15:15:00,45.02,45.09,44.98,45.05,146800.0,39.6618,39.7235,39.6266,39.6882,146800.0
2012-05-15 15:20:00,45.03,45.05,44.97,45.05,224900.0,39.6706,39.6882,39.6177,39.6882,224900.0
2012-05-15 15:25:00,45.06,45.06,44.92,44.96,266900.0,39.697,39.697,39.5737,39.6089,266900.0
2012-05-15 15:30:00,44.95,45.02,44.95,45.01,270300.0,39.6001,39.6618,39.6001,39.653,270300.0
2012-05-15 15:35:00,45.01,45.04,44.98,45.03,132300.0,39.653,39.6794,39.6266,39.6706,132300.0
2012-05-15 15:40:00,45.04,45.16,45.02,45.02,169200.0,39.6794,39.7851,39.6618,39.6618,169200.0
2012-05-15 15:45:00,45.03,45.09,44.96,44.98,267300.0,39.6706,39.7235,39.6089,39.6266,267300.0
2012-05-15 15:50:00,44.99,45.02,44.94,45.0,205700.0,39.6354,39.6618,39.5913,39.6442,205700.0
2012-05-15 15:55:00,45.0,45.08,45.0,45.02,267300.0,39.6442,39.7147,39.6442,39.6618,267300.0
2012-05-16 09:30:00,45.15,45.3,45.06,45.18,208900.0,39.7763,39.9085,39.697,39.8028,208900.0
2012-05-16 09:35:00,45.18,45.29,45.09,45.29,70200.0,39.8028,39.8997,39.7235,39.8997,70200.0
2012-05-16 09:40:00,45.26,45.31,45.22,45.25,79300.0,39.8732,39.9173,39.838,39.8644,79300.0
2012-05-16 09:45:00,45.25,45.44,45.19,45.44,111200.0,39.8644,40.0318,39.8116,40.0318,111200.0
2012-05-16 09:50:00,45.43,45.5,45.39,45.46,88100.0,40.023,40.0847,39.9878,40.0494,88100.0
2012-05-16 09:55:00,45.45,45.53,45.38,45.41,98500.0,40.0406,40.1111,39.979,40.0054,98500.0
2012-05-16 10:00:00,45.41,45.46,45.33,45.34,128800.0,40.0054,40.0494,39.9349,39.9437,128800.0
2012-05-16 10:05:00,45.34,45.44,45.31,45.44,74500.0,39.9437,40.0318,39.9173,40.0318,74500.0
2012-05-16 10:10:00,45.43,45.43,45.34,45.39,71800.0,40.023,40.023,39.9437,39.9878,71800.0
2012-05-16 10:15:00,45.39,45.42,45.36,45.39,60200.0,39.9878,40.0142,39.9613,39.9878,60200.0
2012-05-16 10:20:00,45.39,45.46,45.38,45.45,74000.0,39.9878,40.0494,39.979,40.0406,74000.0
2012-05-16 10:25:00,45.45,45.46,45.38,45.41,119200.0,40.0406,40.0494,39.979,40.0054,119200.0
2012-05-16 10:30:00,45.42,45.46,45.41,45.42,168400.0,40.0142,40.0494,40.0054,40.0142,168400.0
2012-05-16 10:35:00,45.43,45.45,45.38,45.39,220800.0,40.023,40.0406,39.979,39.9878,220800.0
2012-05-16 10:40:00,45.39,45.5,45.39,45.5,123000.0,39.9878,40.0847,39.9878,40.0847,123000.0
2012-05-16 10:45:00,45.5,45.55,45.49,45.49,172200.0,40.0847,40.1287,40.0759,40.0759,172200.0
2012-05-16 10:50:00,45.49,45.51,45.37,45.38,115000.0,40.0759,40.0935,39.9701,39.979,115000.0
2012-05-16 10:55:00,45.38,45.38,45.29,45.32,90400.0,39.979,39.979,39.8997,39.9261,90400.0
2012-05-16 11:00:00,45.33,45.33,45.27,45.31,72300.0,39.9349,39.9349,39.882,39.9173,72300.0
2012-05-16 11:05:00,45.31,45.32,45.1,45.21,239200.0,39.9173,39.9261,39.7323,39.8292,239200.0
2012-05-16 11:10:00,45.21,45.3,45.2,45.27,94300.0,39.8292,39.9085,39.8204,39.882,94300.0
2012-05-16 11:15:00,45.28,45.33,45.22,45.24,129400.0,39.8909,39.9349,39.838,39.8556,129400.0
2012-05-16 11:20:00,45.24,45.24,45.15,45.21,165000.0,39.8556,39.8556,39.7763,39.8292,165000.0
2012-05-16 11:25:00,45.22,45.26,45.2,45.23,89400.0,39.838,39.8732,39.8204,39.8468,89400.0
2012-05-16 11:30:00,45.22,45.3,45.22,45.22,81800.0,39.838,39.9085,39.838,39.838,81800.0
2012-05-16 11:35:00,45.21,45.24,45.19,45.22,74500.0,39.8292,39.8556,39.8116,39.838,74500.0
2012-05-16 11:40:00,45.22,45.23,45.14,45.21,83500.0,39.838,39.8468,39.7675,39.8292,83500.0
2012-05-16 11:45:00,45.22,45.28,45.2,45.28,49800.0,39.838,39.8909,39.8204,39.8909,49800.0
2012-05-16 11:50:00,45.28,45.34,45.25,45.3,53400.0,39.8909,39.9437,39.8644,39.9085,53400.0
2012-05-16 11:55:00,45.31,45.32,45.25,45.32,50600.0,39.9173,39.9261,39.8644,39.9261,50600.0
2012-05-16 12:00:00,45.31,45.32,45.25,45.26,25600.0,39.9173,39.9261,39.8644,39.8732,25600.0
2012-05-16 12:05:00,45.25,45.25,45.2,45.23,102300.0,39.8644,39.8644,39.8204,39.8468,102300.0
2012-05-16 12:10:00,45.23,45.27,45.22,45.24,46800.0,39.8468,39.882,39.838,39.8556,46800.0
2012-05-16 12:15:00,45.24,45.27,45.23,45.27,37400.0,39.8556,39.882,39.8468,39.882,37400.0
2012-05-16 12:20:00,45.26,45.27,45.22,45.22,54900.0,39.8732,39.882,39.838,39.838,54900.0
2012-05-16 12:25:00,45.23,45.25,45.18,45.25,90700.0,39.8468,39.8644,39.8028,39.8644,90700.0
2012-05-16 12:30:00,45.24,45.32,45.24,45.31,91000.0,39.8556,39.9261,39.8556,39.9173,91000.0
2012-05-16 12:35:00,45.3,45.32,45.27,45.32,38800.0,39.9085,39.9261,39.882,39.9261,38800.0
2012-05-16 12:40:00,45.32,45.33,45.23,45.23,50000.0,39.9261,39.9349,39.8468,39.8468,50000.0
2012-05-16 12:45:00,45.23,45.32,45.21,45.26,139100.0,39.8468,39.9261,39.8292,39.8732,139100.0
2012-05-16 12:50:00,45.27,45.3,45.26,45.29,26300.0,39.882,39.9085,39.8732,39.8997,26300.0
2012-05-16 12:55:00,45.29,45.3,45.23,45.26,49300.0,39.8997,39.9085,39.8468,39.8732,49300.0
2012-05-16 13:00:00,45.26,45.32,45.23,45.28,71100.0,39.8732,39.9261,39.8468,39.8909,71100.0
2012-05-16 13:05:00,45.27,45.3,45.23,45.3,151900.0,39.882,39.9085,39.8468,39.9085,151900.0
2012-05-16 13:10:00,45.3,45.32,45.27,45.28,44700.0,39.9085,39.9261,39.882,39.8909,44700.0
2012-05-16 13:15:00,45.27,45.37,45.27,45.35,36900.0,39.882,39.9701,39.882,39.9525,36900.0
2012-05-16 13:20:00,45.35,45.36,45.3,45.34,49600.0,39.9525,39.9613,39.9085,39.9437,49600.0
2012-05-16 13:25:00,45.34,45.34,45.26,45.28,55700.0,39.9437,39.9437,39.8732,39.8909,55700.0
2012-05-16 13:30:00,45.27,45.28,45.2,45.21,46900.0,39.882,39.8909,39.8204,39.8292,46900.0
2012-05-16 13:35:00,45.21,45.21,45.16,45.17,79100.0,39.8292,39.8292,39.7851,39.7939,79100.0
2012-05-16 13:40:00,45.17,45.19,45.13,45.15,69100.0,39.7939,39.8116,39.7587,39.7763,69100.0
2012-05-16 13:45:00,45.16,45.25,45.16,45.23,65600.0,39.7851,39.8644,39.7851,39.8468,65600.0
2012-05-16 13:50:00,45.23,45.28,45.21,45.26,72700.0,39.8468,39.8909,39.8292,39.8732,72700.0
2012-05-16 13:55:00,45.26,45.34,45.25,45.34,71500.0,39.8732,39.9437,39.8644,39.9437,71500.0
2012-05-16 14:00:00,45.34,45.43,45.24,45.26,160900.0,39.9437,40.023,39.8556,39.8732,160900.0
2012-05-16 14:05:00,45.25,45.32,45.2,45.25,100200.0,39.8644,39.9261,39.8204,39.8644,100200.0
2012-05-16 14:10:00,45.24,45.27,45.14,45.16,90500.0,39.8556,39.882,39.7675,39.7851,90500.0
2012-05-16 14:15:00,45.16,45.23,45.16,45.23,67700.0,39.7851,39.8468,39.7851,39.8468,67700.0
2012-05-16 14:20:00,45.23,45.26,45.17,45.18,115900.0,39.8468,39.8732,39.7939,39.8028,115900.0
2012-05-16 14:25:00,45.18,45.19,45.1,45.16,69200.0,39.8028,39.8116,39.7323,39.7851,69200.0
2012-05-16 14:30:00,45.16,45.21,45.06,45.1,104900.0,39.7851,39.8292,39.697,39.7323,104900.0
2012-05-16 14:35:00,45.09,45.15,45.06,45.15,121300.0,39.7235,39.7763,39.697,39.7763,121300.0
2012-05-16 14:40:00,45.15,45.23,45.12,45.22,121500.0,39.7763,39.8468,39.7499,39.838,121500.0
2012-05-16 14:45:00,45.23,45.32,45.21,45.29,68000.0,39.8468,39.9261,39.8292,39.8997,68000.0
2012-05-16 14:50:00,45.3,45.32,45.26,45.26,60200.0,39.9085,39.9261,39.8732,39.8732,60200.0
2012-05-16 14:55:00,45.26,45.34,45.25,45.27,99100.0,39.8732,39.9437,39.8644,39.882,99100.0
2012-05-16 15:00:00,45.27,45.31,45.16,45.19,94800.0,39.882,39.9173,39.7851,39.8116,94800.0
2012-05-16 15:05:00,45.19,45.2,45.16,45.16,90500.0,39.8116,39.8204,39.7851,39.7851,90500.0
2012-05-16 15:10:00,45.16,45.18,45.11,45.16,116700.0,39.7851,39.8028,39.7411,39.7851,116700.0
2012-05-16 15:15:00,45.16,45.23,45.14,45.22,108200.0,39.7851,39.8468,39.7675,39.838,108200.0
2012-05-16 15:20:00,45.22,45.22,45.16,45.2,90200.0,39.838,39.838,39.7851,39.8204,90200.0
2012-05-16 15:25:00,45.2,45.23,45.16,45.16,54300.0,39.8204,39.8468,39.7851,39.7851,54300.0
2012-05-16 15:30:00,45.16,45.24,45.16,45.24,80600.0,39.7851,39.8556,39.7851,39.8556,80600.0
2012-05-16 15:35:00,45.24,45.25,45.19,45.2,145800.0,39.8556,39.8644,39.8116,39.8204,145800.0
2012-05-16 15:40:00,45.2,45.2,45.15,45.16,166800.0,39.8204,39.8204,39.7763,39.7851,166800.0
2012-05-16 15:45:00,45.16,45.22,45.14,45.15,142900.0,39.7851,39.838,39.7675,39.7763,142900.0
2012-05-16 15:50:00,45.16,45.17,45.11,45.15,227000.0,39.7851,39.7939,39.7411,39.7763,227000.0
2012-05-16 15:55:00,45.14,45.18,45.08,45.09,472800.0,39.7675,39.8028,39.7147,39.7235,472800.0
2012-05-17 09:30:00,45.15,45.23,45.05,45.05,102300.0,39.7763,39.8468,39.6882,39.6882,102300.0
2012-05-17 09:35:00,45.05,45.05,44.76,44.77,132800.0,39.6882,39.6882,39.4327,39.4416,132800.0
2012-05-17 09:40:00,44.77,44.87,44.67,44.87,185500.0,39.4416,39.5297,39.3535,39.5297,185500.0
2012-05-17 09:45:00,44.87,44.94,44.86,44.9,111800.0,39.5297,39.5913,39.5208,39.5561,111800.0
2012-05-17 09:50:00,44.88,44.88,44.79,44.81,85700.0,39.5385,39.5385,39.4592,39.4768,85700.0
2012-05-17 09:55:00,44.81,44.87,44.79,44.85,112000.0,39.4768,39.5297,39.4592,39.512,112000.0
2012-05-17 10:00:00,44.84,44.84,44.55,44.71,287600.0,39.5032,39.5032,39.2477,39.3887,287600.0
2012-05-17 10:05:00,44.71,44.82,44.69,44.77,115100.0,39.3887,39.4856,39.3711,39.4416,115100.0
2012-05-17 10:10:00,44.78,44.92,44.76,44.9,234500.0,39.4504,39.5737,39.4327,39.5561,234500.0
2012-05-17 10:15:00,44.9,44.97,44.88,44.89,92800.0,39.5561,39.6177,39.5385,39.5473,92800.0
2012-05-17 10:20:00,44.9,44.97,44.88,44.9,76300.0,39.5561,39.6177,39.5385,39.5561,76300.0
2012-05-17 10:25:00,44.91,44.94,44.82,44.91,63000.0,39.5649,39.5913,39.4856,39.5649,63000.0
2012-05-17 10:30:00,44.9,44.91,44.8,44.86,46500.0,39.5561,39.5649,39.468,39.5208,46500.0
2012-05-17 10:35:00,44.87,44.97,44.83,44.96,55700.0,39.5297,39.6177,39.4944,39.6089,55700.0
2012-05-17 10:40:00,44.97,45.0,44.9,44.92,40400.0,39.6177,39.6442,39.5561,39.5737,40400.0
2012-05-17 10:45:00,44.91,44.95,44.87,44.89,164700.0,39.5649,39.6001,39.5297,39.5473,164700.0
2012-05-17 10:50:00,44.89,45.03,44.84,45.02,64700.0,39.5473,39.6706,39.5032,39.6618,64700.0
2012-05-17 10:55:00,45.02,45.03,44.93,44.99,59300.0,39.6618,39.6706,39.5825,39.6354,59300.0
2012-05-17 11:00:00,44.99,45.04,44.92,44.94,69700.0,39.6354,39.6794,39.5737,39.5913,69700.0
2012-05-17 11:05:00,44.94,45.05,44.93,44.98,62300.0,39.5913,39.6882,39.5825,39.6266,62300.0
2012-05-17 11:10:00,44.98,44.98,44.88,44.92,53200.0,39.6266,39.6266,39.5385,39.5737,53200.0
2012-05-17 11:15:00,44.92,44.94,44.86,44.92,51300.0,39.5737,39.5913,39.5208,39.5737,51300.0
2012-05-17 11:20:00,44.91,44.91,44.82,44.83,34600.0,39.5649,39.5649,39.4856,39.4944,34600.0
2012-05-17 11:25:00,44.83,44.87,44.79,44.82,64600.0,39.4944,39.5297,39.4592,39.4856,64600.0
2012-05-17 11:30:00,44.83,44.84,44.71,44.75,80000.0,39.4944,39.5032,39.3887,39.4239,80000.0
2012-05-17 11:35:00,44.75,44.77,44.66,44.73,65000.0,39.4239,39.4416,39.3446,39.4063,65000.0
2012-05-17 11:40:00,44.72,44.82,44.71,44.8,57400.0,39.3975,39.4856,39.3887,39.468,57400.0
2012-05-17 11:45:00,44.8,44.85,44.77,44.81,93600.0,39.468,39.512,39.4416,39.4768,93600.0
2012-05-17 11:50:00,44.81,44.86,44.76,44.86,52200.0,39.4768,39.5208,39.4327,39.5208,52200.0
2012-05-17 11:55:00,44.86,44.89,44.78,44.86,138000.0,39.5208,39.5473,39.4504,39.5208,138000.0
2012-05-17 12:00:00,44.86,44.86,44.75,44.75,66300.0,39.5208,39.5208,39.4239,39.4239,66300.0
2012-05-17 12:05:00,44.74,44.76,44.66,44.73,86000.0,39.4151,39.4327,39.3446,39.4063,86000.0
2012-05-17 12:10:00,44.72,44.72,44.64,44.72,97800.0,39.3975,39.3975,39.327,39.3975,97800.0
2012-05-17 12:15:00,44.73,44.8,44.72,44.8,61100.0,39.4063,39.468,39.3975,39.468,61100.0
2012-05-17 12:20:00,44.81,44.86,44.75,44.85,92500.0,39.4768,39.5208,39.4239,39.512,92500.0
2012-05-17 12:25:00,44.84,44.89,44.8,44.81,60200.0,39.5032,39.5473,39.468,39.4768,60200.0
2012-05-17 12:30:00,44.82,44.82,44.68,44.69,130900.0,39.4856,39.4856,39.3623,39.3711,130900.0
2012-05-17 12:35:00,44.68,44.75,44.68,44.75,55200.0,39.3623,39.4239,39.3623,39.4239,55200.0
2012-05-17 12:40:00,44.75,44.78,44.73,44.75,58200.0,39.4239,39.4504,39.4063,39.4239,58200.0
2012-05-17 12:45:00,44.75,44.79,44.74,44.77,50400.0,39.4239,39.4592,39.4151,39.4416,50400.0
2012-05-17 12:50:00,44.78,44.8,44.73,44.75,83600.0,39.4504,39.468,39.4063,39.4239,83600.0
2012-05-17 12:55:00,44.75,44.78,44.72,44.72,86400.0,39.4239,39.4504,39.3975,39.3975,86400.0
2012-05-17 13:00:00,44.73,44.79,44.73,44.78,54100.0,39.4063,39.4592,39.4063,39.4504,54100.0
2012-05-17 13:05:00,44.78,44.85,44.78,44.81,81400.0,39.4504,39.512,39.4504,39.4768,81400.0
2012-05-17 13:10:00,44.81,44.84,44.8,44.8,70000.0,39.4768,39.5032,39.468,39.468,70000.0
2012-05-17 13:15:00,44.8,44.84,44.8,44.84,48300.0,39.468,39.5032,39.468,39.5032,48300.0
2012-05-17 13:20:00,44.84,44.86,44.81,44.83,35800.0,39.5032,39.5208,39.4768,39.4944,35800.0
2012-05-17 13:25:00,44.83,44.83,44.7,44.7,77900.0,39.4944,39.4944,39.3799,39.3799,77900.0
2012-05-17 13:30:00,44.71,44.71,44.63,44.63,72300.0,39.3887,39.3887,39.3182,39.3182,72300.0
2012-05-17 13:35:00,44.63,44.67,44.61,44.64,77200.0,39.3182,39.3535,39.3006,39.327,77200.0
2012-05-17 13:40:00,44.63,44.66,44.57,44.59,82100.0,39.3182,39.3446,39.2654,39.283,82100.0
2012-05-17 13:45:00,44.58,44.59,44.5,44.51,91800.0,39.2742,39.283,39.2037,39.2125,91800.0
2012-05-17 13:50:00,44.51,44.57,44.51,44.56,70200.0,39.2125,39.2654,39.2125,39.2565,70200.0
2012-05-17 13:55:00,44.57,44.62,44.54,44.6,78000.0,39.2654,39.3094,39.2389,39.2918,78000.0
2012-05-17 14:00:00,44.59,44.59,44.53,44.57,93400.0,39.283,39.283,39.2301,39.2654,93400.0
2012-05-17 14:05:00,44.58,44.62,44.57,44.6,71100.0,39.2742,39.3094,39.2654,39.2918,71100.0
2012-05-17 14:10:00,44.59,44.64,44.56,44.56,95100.0,39.283,39.327,39.2565,39.2565,95100.0
2012-05-17 14:15:00,44.56,44.6,44.55,44.58,69100.0,39.2565,39.2918,39.2477,39.2742,69100.0
2012-05-17 14:20:00,44.58,44.68,44.58,44.63,103600.0,39.2742,39.3623,39.2742,39.3182,103600.0
2012-05-17 14:25:00,44.64,44.66,44.56,44.59,77000.0,39.327,39.3446,39.2565,39.283,77000.0
2012-05-17 14:30:00,44.58,44.61,44.55,44.55,65200.0,39.2742,39.3006,39.2477,39.2477,65200.0
2012-05-17 14:35:00,44.55,44.56,44.48,44.54,125200.0,39.2477,39.2565,39.1861,39.2389,125200.0
2012-05-17 14:40:00,44.53,44.55,44.47,44.55,101600.0,39.2301,39.2477,39.1773,39.2477,101600.0
2012-05-17 14:45:00,44.55,44.57,44.5,44.5,67700.0,39.2477,39.2654,39.2037,39.2037,67700.0
2012-05-17 14:50:00,44.5,44.55,44.48,44.52,78700.0,39.2037,39.2477,39.1861,39.2213,78700.0
2012-05-17 14:55:00,44.51,44.61,44.51,44.6,68300.0,39.2125,39.3006,39.2125,39.2918,68300.0
2012-05-17 15:00:00,44.6,44.65,44.58,44.63,122700.0,39.2918,39.3358,39.2742,39.3182,122700.0
2012-05-17 15:05:00,44.62,44.65,44.47,44.5,104900.0,39.3094,39.3358,39.1773,39.2037,104900.0
2012-05-17 15:10:00,44.5,44.58,44.48,44.57,121400.0,39.2037,39.2742,39.1861,39.2654,121400.0
2012-05-17 15:15:00,44.57,44.57,44.44,44.46,212300.0,39.2654,39.2654,39.1508,39.1684,212300.0
2012-05-17 15:20:00,44.47,44.5,44.46,44.46,191300.0,39.1773,39.2037,39.1684,39.1684,191300.0
2012-05-17 15:25:00,44.46,44.47,44.39,44.43,248500.0,39.1684,39.1773,39.1068,39.142,248500.0
2012-05-17 15:30:00,44.44,44.45,44.34,44.42,189200.0,39.1508,39.1596,39.0627,39.1332,189200.0
2012-05-17 15:35:00,44.42,44.44,44.35,44.39,168600.0,39.1332,39.1508,39.0715,39.1068,168600.0
2012-05-17 15:40:00,44.38,44.4,44.3,44.34,180800.0,39.098,39.1156,39.0275,39.0627,180800.0
2012-05-17 15:45:00,44.34,44.36,44.31,44.36,137300.0,39.0627,39.0803,39.0363,39.0803,137300.0
2012-05-17 15:50:00,44.36,44.4,44.33,44.38,226000.0,39.0803,39.1156,39.0539,39.098,226000.0
2012-05-17 15:55:00,44.39,44.4,44.3,44.3,381500.0,39.1068,39.1156,39.0275,39.0275,381500.0
2012-05-18 09:30:00,44.46,44.49,44.08,44.09,1538800.0,39.1684,39.1949,38.8337,38.8425,1538800.0
2012-05-18 09:35:00,44.09,44.11,43.83,43.86,249700.0,38.8425,38.8601,38.6134,38.6399,249700.0
2012-05-18 09:40:00,43.86,43.89,43.71,43.89,222700.0,38.6399,38.6663,38.5077,38.6663,222700.0
2012-05-18 09:45:00,43.89,43.9,43.77,43.81,158600.0,38.6663,38.6751,38.5606,38.5958,158600.0
2012-05-18 09:50:00,43.81,43.84,43.75,43.79,189300.0,38.5958,38.6222,38.543,38.5782,189300.0
2012-05-18 09:55:00,43.78,43.78,43.63,43.64,171600.0,38.5694,38.5694,38.4372,38.446,171600.0
2012-05-18 10:00:00,43.63,43.83,43.62,43.79,225900.0,38.4372,38.6134,38.4284,38.5782,225900.0
2012-05-18 10:05:00,43.8,43.92,43.75,43.92,198300.0,38.587,38.6927,38.543,38.6927,198300.0
2012-05-18 10:10:00,43.91,44.04,43.89,44.02,125000.0,38.6839,38.7984,38.6663,38.7808,125000.0
2012-05-18 10:15:00,44.03,44.06,43.96,44.01,76700.0,38.7896,38.8161,38.728,38.772,76700.0
2012-05-18 10:20:00,44.01,44.15,44.01,44.11,158500.0,38.772,38.8953,38.772,38.8601,158500.0
2012-05-18 10:25:00,44.11,44.16,44.09,44.1,81400.0,38.8601,38.9042,38.8425,38.8513,81400.0
2012-05-18 10:30:00,44.1,44.1,44.01,44.04,132100.0,38.8513,38.8513,38.772,38.7984,132100.0
2012-05-18 10:35:00,44.04,44.11,44.01,44.11,71700.0,38.7984,38.8601,38.772,38.8601,71700.0
2012-05-18 10:40:00,44.11,44.11,44.01,44.08,80000.0,38.8601,38.8601,38.772,38.8337,80000.0
2012-05-18 10:45:00,44.09,44.12,44.05,44.12,51700.0,38.8425,38.8689,38.8072,38.8689,51700.0
2012-05-18 10:50:00,44.12,44.27,44.11,44.26,80000.0,38.8689,39.0011,38.8601,38.9923,80000.0
2012-05-18 10:55:00,44.26,44.27,44.12,44.17,89400.0,38.9923,39.0011,38.8689,38.913,89400.0
2012-05-18 11:00:00,44.17,44.22,44.12,44.17,66200.0,38.913,38.957,38.8689,38.913,66200.0
2012-05-18 11:05:00,44.17,44.17,43.99,44.01,73700.0,38.913,38.913,38.7544,38.772,73700.0
2012-05-18 11:10:00,44.0,44.14,44.0,44.01,64800.0,38.7632,38.8865,38.7632,38.772,64800.0
2012-05-18 11:15:00,44.02,44.08,43.98,44.01,65600.0,38.7808,38.8337,38.7456,38.772,65600.0
2012-05-18 11:20:00,44.02,44.02,43.91,43.97,56500.0,38.7808,38.7808,38.6839,38.7368,56500.0
2012-05-18 11:25:00,43.97,44.06,43.93,43.94,54200.0,38.7368,38.8161,38.7015,38.7103,54200.0
2012-05-18 11:30:00,43.94,43.97,43.79,43.84,82500.0,38.7103,38.7368,38.5782,38.6222,82500.0
2012-05-18 11:35:00,43.84,43.84,43.69,43.77,96100.0,38.6222,38.6222,38.4901,38.5606,96100.0
2012-05-18 11:40:00,43.76,43.9,43.75,43.9,81000.0,38.5518,38.6751,38.543,38.6751,81000.0
2012-05-18 11:45:00,43.9,43.91,43.72,43.75,114300.0,38.6751,38.6839,38.5165,38.543,114300.0
2012-05-18 11:50:00,43.75,43.77,43.68,43.73,106300.0,38.543,38.5606,38.4813,38.5253,106300.0
2012-05-18 11:55:00,43.73,43.81,43.66,43.78,94800.0,38.5253,38.5958,38.4637,38.5694,94800.0
2012-05-18 12:00:00,43.78,43.88,43.78,43.87,52000.0,38.5694,38.6575,38.5694,38.6487,52000.0
2012-05-18 12:05:00,43.87,43.98,43.86,43.98,60100.0,38.6487,38.7456,38.6399,38.7456,60100.0
2012-05-18 12:10:00,43.98,44.0,43.93,43.96,53700.0,38.7456,38.7632,38.7015,38.728,53700.0
2012-05-18 12:15:00,43.96,43.96,43.87,43.89,72200.0,38.728,38.728,38.6487,38.6663,72200.0
2012-05-18 12:20:00,43.89,43.93,43.86,43.91,89600.0,38.6663,38.7015,38.6399,38.6839,89600.0
2012-05-18 12:25:00,43.91,44.02,43.9,44.01,75100.0,38.6839,38.7808,38.6751,38.772,75100.0
2012-05-18 12:30:00,44.01,44.02,43.95,43.95,41100.0,38.772,38.7808,38.7191,38.7191,41100.0
2012-05-18 12:35:00,43.95,44.02,43.94,44.01,46000.0,38.7191,38.7808,38.7103,38.772,46000.0
2012-05-18 12:40:00,44.01,44.07,44.0,44.02,38400.0,38.772,38.8249,38.7632,38.7808,38400.0
2012-05-18 12:45:00,44.01,44.06,44.01,44.05,98400.0,38.772,38.8161,38.772,38.8072,98400.0
2012-05-18 12:50:00,44.04,44.04,43.91,43.92,139000.0,38.7984,38.7984,38.6839,38.6927,139000.0
2012-05-18 12:55:00,43.92,43.93,43.85,43.85,48900.0,38.6927,38.7015,38.631,38.631,48900.0
2012-05-18 13:00:00,43.85,43.87,43.82,43.82,62200.0,38.631,38.6487,38.6046,38.6046,62200.0
2012-05-18 13:05:00,43.82,43.82,43.78,43.79,16000.0,38.6046,38.6046,38.5694,38.5782,16000.0
2012-05-18 13:10:00,43.78,43.85,43.78,43.81,55700.0,38.5694,38.631,38.5694,38.5958,55700.0
2012-05-18 13:15:00,43.8,43.91,43.79,43.87,63000.0,38.587,38.6839,38.5782,38.6487,63000.0
2012-05-18 13:20:00,43.85,43.9,43.84,43.84,39000.0,38.631,38.6751,38.6222,38.6222,39000.0
2012-05-18 13:25:00,43.84,43.86,43.83,43.85,22000.0,38.6222,38.6399,38.6134,38.631,22000.0
2012-05-18 13:30:00,43.86,43.86,43.79,43.79,45500.0,38.6399,38.6399,38.5782,38.5782,45500.0
2012-05-18 13:35:00,43.79,43.83,43.72,43.72,38000.0,38.5782,38.6134,38.5165,38.5165,38000.0
2012-05-18 13:40:00,43.72,43.76,43.69,43.69,64200.0,38.5165,38.5518,38.4901,38.4901,64200.0
2012-05-18 13:45:00,43.69,43.72,43.68,43.72,54200.0,38.4901,38.5165,38.4813,38.5165,54200.0
2012-05-18 13:50:00,43.72,43.73,43.63,43.67,83700.0,38.5165,38.5253,38.4372,38.4725,83700.0
2012-05-18 13:55:00,43.68,43.75,43.67,43.7,61100.0,38.4813,38.543,38.4725,38.4989,61100.0
2012-05-18 14:00:00,43.7,43.72,43.67,43.72,39800.0,38.4989,38.5165,38.4725,38.5165,39800.0
2012-05-18 14:05:00,43.72,43.78,43.71,43.75,130100.0,38.5165,38.5694,38.5077,38.543,130100.0
2012-05-18 14:10:00,43.75,43.85,43.74,43.85,60400.0,38.543,38.631,38.5341,38.631,60400.0
2012-05-18 14:15:00,43.85,43.87,43.74,43.74,73500.0,38.631,38.6487,38.5341,38.5341,73500.0
2012-05-18 14:20:00,43.74,43.76,43.7,43.72,73100.0,38.5341,38.5518,38.4989,38.5165,73100.0
2012-05-18 14:25:00,43.73,43.79,43.7,43.79,51700.0,38.5253,38.5782,38.4989,38.5782,51700.0
2012-05-18 14:30:00,43.79,43.8,43.66,43.71,104800.0,38.5782,38.587,38.4637,38.5077,104800.0
2012-05-18 14:35:00,43.7,43.79,43.7,43.74,60200.0,38.4989,38.5782,38.4989,38.5341,60200.0
2012-05-18 14:40:00,43.74,43.74,43.66,43.66,93300.0,38.5341,38.5341,38.4637,38.4637,93300.0
2012-05-18 14:45:00,43.67,43.76,43.67,43.75,56000.0,38.4725,38.5518,38.4725,38.543,56000.0
2012-05-18 14:50:00,43.74,43.83,43.73,43.82,95500.0,38.5341,38.6134,38.5253,38.6046,95500.0
2012-05-18 14:55:00,43.82,43.83,43.78,43.79,98100.0,38.6046,38.6134,38.5694,38.5782,98100.0
2012-05-18 15:00:00,43.79,43.83,43.71,43.8,118600.0,38.5782,38.6134,38.5077,38.587,118600.0
2012-05-18 15:05:00,43.81,43.91,43.8,43.9,128800.0,38.5958,38.6839,38.587,38.6751,128800.0
2012-05-18 15:10:00,43.89,43.98,43.89,43.95,95100.0,38.6663,38.7456,38.6663,38.7191,95100.0
2012-05-18 15:15:00,43.95,43.97,43.91,43.94,66500.0,38.7191,38.7368,38.6839,38.7103,66500.0
2012-05-18 15:20:00,43.93,43.93,43.78,43.81,103700.0,38.7015,38.7015,38.5694,38.5958,103700.0
2012-05-18 15:25:00,43.82,43.84,43.77,43.8,99600.0,38.6046,38.6222,38.5606,38.587,99600.0
2012-05-18 15:30:00,43.8,43.85,43.74,43.77,145100.0,38.587,38.631,38.5341,38.5606,145100.0
2012-05-18 15:35:00,43.77,43.85,43.75,43.82,161900.0,38.5606,38.631,38.543,38.6046,161900.0
2012-05-18 15:40:00,43.82,43.83,43.73,43.76,242600.0,38.6046,38.6134,38.5253,38.5518,242600.0
2012-05-18 15:45:00,43.75,43.8,43.72,43.74,244900.0,38.543,38.587,38.5165,38.5341,244900.0
2012-05-18 15:50:00,43.74,43.75,43.66,43.68,228500.0,38.5341,38.543,38.4637,38.4813,228500.0
2012-05-18 15:55:00,43.69,43.83,43.69,43.81,600600.0,38.4901,38.6134,38.4901,38.5958,600600.0
2012-05-21 09:30:00,43.81,43.86,43.68,43.68,201300.0,38.5958,38.6399,38.4813,38.4813,201300.0
2012-05-21 09:35:00,43.68,43.76,43.55,43.75,117100.0,38.4813,38.5518,38.3668,38.543,117100.0
2012-05-21 09:40:00,43.74,43.79,43.67,43.79,231500.0,38.5341,38.5782,38.4725,38.5782,231500.0
2012-05-21 09:45:00,43.8,43.82,43.76,43.78,67100.0,38.587,38.6046,38.5518,38.5694,67100.0
2012-05-21 09:50:00,43.78,43.8,43.51,43.52,131900.0,38.5694,38.587,38.3315,38.3403,131900.0
2012-05-21 09:55:00,43.53,43.69,43.53,43.66,98600.0,38.3491,38.4901,38.3491,38.4637,98600.0
2012-05-21 10:00:00,43.66,43.77,43.61,43.75,140000.0,38.4637,38.5606,38.4196,38.543,140000.0
2012-05-21 10:05:00,43.75,43.79,43.68,43.77,86900.0,38.543,38.5782,38.4813,38.5606,86900.0
2012-05-21 10:10:00,43.77,43.81,43.7,43.77,68000.0,38.5606,38.5958,38.4989,38.5606,68000.0
2012-05-21 10:15:00,43.77,43.87,43.75,43.82,110400.0,38.5606,38.6487,38.543,38.6046,110400.0
2012-05-21 10:20:00,43.82,43.87,43.8,43.82,71500.0,38.6046,38.6487,38.587,38.6046,71500.0
2012-05-21 10:25:00,43.82,43.93,43.82,43.91,76100.0,38.6046,38.7015,38.6046,38.6839,76100.0
2012-05-21 10:30:00,43.91,43.94,43.86,43.91,97500.0,38.6839,38.7103,38.6399,38.6839,97500.0
2012-05-21 10:35:00,43.92,43.96,43.85,43.89,78700.0,38.6927,38.728,38.631,38.6663,78700.0
2012-05-21 10:40:00,43.89,43.9,43.83,43.84,64500.0,38.6663,38.6751,38.6134,38.6222,64500.0
2012-05-21 10:45:00,43.83,43.89,43.8,43.85,80100.0,38.6134,38.6663,38.587,38.631,80100.0
2012-05-21 10:50:00,43.85,43.9,43.84,43.89,63700.0,38.631,38.6751,38.6222,38.6663,63700.0
2012-05-21 10:55:00,43.9,43.92,43.85,43.88,57100.0,38.6751,38.6927,38.631,38.6575,57100.0
2012-05-21 11:00:00,43.88,43.92,43.85,43.87,69900.0,38.6575,38.6927,38.631,38.6487,69900.0
2012-05-21 11:05:00,43.87,43.92,43.84,43.85,57800.0,38.6487,38.6927,38.6222,38.631,57800.0
2012-05-21 11:10:00,43.86,43.87,43.81,43.86,74800.0,38.6399,38.6487,38.5958,38.6399,74800.0
2012-05-21 11:15:00,43.85,43.94,43.83,43.94,118300.0,38.631,38.7103,38.6134,38.7103,118300.0
2012-05-21 11:20:00,43.94,43.96,43.91,43.94,111500.0,38.7103,38.728,38.6839,38.7103,111500.0
2012-05-21 11:25:00,43.94,43.95,43.89,43.9,75600.0,38.7103,38.7191,38.6663,38.6751,75600.0
2012-05-21 11:30:00,43.9,43.91,43.85,43.87,64300.0,38.6751,38.6839,38.631,38.6487,64300.0
2012-05-21 11:35:00,43.87,43.91,43.85,43.86,90000.0,38.6487,38.6839,38.631,38.6399,90000.0
2012-05-21 11:40:00,43.86,43.9,43.86,43.89,51400.0,38.6399,38.6751,38.6399,38.6663,51400.0
2012-05-21 11:45:00,43.9,43.91,43.88,43.9,46100.0,38.6751,38.6839,38.6575,38.6751,46100.0
2012-05-21 11:50:00,43.9,43.97,43.9,43.91,34900.0,38.6751,38.7368,38.6751,38.6839,34900.0
2012-05-21 11:55:00,43.91,43.93,43.88,43.89,44700.0,38.6839,38.7015,38.6575,38.6663,44700.0
2012-05-21 12:00:00,43.89,43.98,43.85,43.97,99200.0,38.6663,38.7456,38.631,38.7368,99200.0
2012-05-21 12:05:00,43.97,43.99,43.92,43.94,30100.0,38.7368,38.7544,38.6927,38.7103,30100.0
2012-05-21 12:10:00,43.94,44.0,43.94,43.95,34700.0,38.7103,38.7632,38.7103,38.7191,34700.0
2012-05-21 12:15:00,43.94,43.98,43.94,43.96,61800.0,38.7103,38.7456,38.7103,38.728,61800.0
2012-05-21 12:20:00,43.97,44.03,43.97,44.0,123200.0,38.7368,38.7896,38.7368,38.7632,123200.0
2012-05-21 12:25:00,44.0,44.05,44.0,44.03,51100.0,38.7632,38.8072,38.7632,38.7896,51100.0
2012-05-21 12:30:00,44.04,44.04,43.98,44.0,48300.0,38.7984,38.7984,38.7456,38.7632,48300.0
2012-05-21 12:35:00,43.99,44.02,43.97,43.99,55200.0,38.7544,38.7808,38.7368,38.7544,55200.0
2012-05-21 12:40:00,44.0,44.0,43.9,43.91,105100.0,38.7632,38.7632,38.6751,38.6839,105100.0
2012-05-21 12:45:00,43.9,43.91,43.87,43.9,75100.0,38.6751,38.6839,38.6487,38.6751,75100.0
2012-05-21 12:50:00,43.9,43.91,43.87,43.9,58500.0,38.6751,38.6839,38.6487,38.6751,58500.0
2012-05-21 12:55:00,43.9,43.91,43.86,43.9,41900.0,38.6751,38.6839,38.6399,38.6751,41900.0
2012-05-21 13:00:00,43.9,43.91,43.86,43.86,135200.0,38.6751,38.6839,38.6399,38.6399,135200.0
2012-05-21 13:05:00,43.86,43.91,43.86,43.89,86400.0,38.6399,38.6839,38.6399,38.6663,86400.0
2012-05-21 13:10:00,43.9,43.94,43.86,43.88,53100.0,38.6751,38.7103,38.6399,38.6575,53100.0
2012-05-21 13:15:00,43.88,43.91,43.87,43.89,37400.0,38.6575,38.6839,38.6487,38.6663,37400.0
2012-05-21 13:20:00,43.89,43.92,43.87,43.91,103600.0,38.6663,38.6927,38.6487,38.6839,103600.0
2012-05-21 13:25:00,43.92,43.94,43.89,43.91,96900.0,38.6927,38.7103,38.6663,38.6839,96900.0
2012-05-21 13:30:00,43.91,43.96,43.9,43.9,110600.0,38.6839,38.728,38.6751,38.6751,110600.0
2012-05-21 13:35:00,43.9,43.98,43.9,43.98,110900.0,38.6751,38.7456,38.6751,38.7456,110900.0
2012-05-21 13:40:00,43.97,44.07,43.97,44.06,218600.0,38.7368,38.8249,38.7368,38.8161,218600.0
2012-05-21 13:45:00,44.06,44.12,44.04,44.09,74000.0,38.8161,38.8689,38.7984,38.8425,74000.0
2012-05-21 13:50:00,44.09,44.1,44.02,44.09,74200.0,38.8425,38.8513,38.7808,38.8425,74200.0
2012-05-21 13:55:00,44.1,44.1,44.04,44.08,36800.0,38.8513,38.8513,38.7984,38.8337,36800.0
2012-05-21 14:00:00,44.08,44.09,44.01,44.05,66700.0,38.8337,38.8425,38.772,38.8072,66700.0
2012-05-21 14:05:00,44.05,44.12,44.04,44.09,129100.0,38.8072,38.8689,38.7984,38.8425,129100.0
2012-05-21 14:10:00,44.1,44.12,44.08,44.09,257200.0,38.8513,38.8689,38.8337,38.8425,257200.0
2012-05-21 14:15:00,44.09,44.18,44.08,44.17,116500.0,38.8425,38.9218,38.8337,38.913,116500.0
2012-05-21 14:20:00,44.18,44.25,44.18,44.23,137600.0,38.9218,38.9834,38.9218,38.9658,137600.0
2012-05-21 14:25:00,44.22,44.24,44.19,44.22,99900.0,38.957,38.9746,38.9306,38.957,99900.0
2012-05-21 14:30:00,44.21,44.24,44.16,44.16,102600.0,38.9482,38.9746,38.9042,38.9042,102600.0
2012-05-21 14:35:00,44.17,44.18,44.12,44.13,51000.0,38.913,38.9218,38.8689,38.8777,51000.0
2012-05-21 14:40:00,44.12,44.18,44.12,44.18,46900.0,38.8689,38.9218,38.8689,38.9218,46900.0
2012-05-21 14:45:00,44.18,44.22,44.18,44.21,62000.0,38.9218,38.957,38.9218,38.9482,62000.0
2012-05-21 14:50:00,44.21,44.23,44.16,44.19,90400.0,38.9482,38.9658,38.9042,38.9306,90400.0
2012-05-21 14:55:00,44.18,44.22,44.15,44.16,112000.0,38.9218,38.957,38.8953,38.9042,112000.0
2012-05-21 15:00:00,44.16,44.2,44.15,44.17,164200.0,38.9042,38.9394,38.8953,38.913,164200.0
2012-05-21 15:05:00,44.17,44.2,44.17,44.18,90300.0,38.913,38.9394,38.913,38.9218,90300.0
2012-05-21 15:10:00,44.18,44.19,44.13,44.17,94200.0,38.9218,38.9306,38.8777,38.913,94200.0
2012-05-21 15:15:00,44.17,44.22,44.15,44.2,200900.0,38.913,38.957,38.8953,38.9394,200900.0
2012-05-21 15:20:00,44.2,44.27,44.19,44.23,107000.0,38.9394,39.0011,38.9306,38.9658,107000.0
2012-05-21 15:25:00,44.22,44.29,44.22,44.26,108100.0,38.957,39.0187,38.957,38.9923,108100.0
2012-05-21 15:30:00,44.25,44.32,44.23,44.32,158800.0,38.9834,39.0451,38.9658,39.0451,158800.0
2012-05-21 15:35:00,44.32,44.33,44.25,44.31,160600.0,39.0451,39.0539,38.9834,39.0363,160600.0
2012-05-21 15:40:00,44.31,44.35,44.3,44.35,156400.0,39.0363,39.0715,39.0275,39.0715,156400.0
2012-05-21 15:45:00,44.34,44.39,44.31,44.37,194800.0,39.0627,39.1068,39.0363,39.0892,194800.0
2012-05-21 15:50:00,44.37,44.39,44.36,44.39,159900.0,39.0892,39.1068,39.0803,39.1068,159900.0
2012-05-21 15:55:00,44.38,44.41,44.36,44.36,335200.0,39.098,39.1244,39.0803,39.0803,335200.0
2012-05-22 09:30:00,44.49,44.49,44.29,44.37,174100.0,39.1949,39.1949,39.0187,39.0892,174100.0
2012-05-22 09:35:00,44.36,44.37,44.16,44.16,83900.0,39.0803,39.0892,38.9042,38.9042,83900.0
2012-05-22 09:40:00,44.16,44.29,44.13,44.27,93000.0,38.9042,39.0187,38.8777,39.0011,93000.0
2012-05-22 09:45:00,44.27,44.34,44.26,44.27,72000.0,39.0011,39.0627,38.9923,39.0011,72000.0
2012-05-22 09:50:00,44.26,44.36,44.26,44.33,74000.0,38.9923,39.0803,38.9923,39.0539,74000.0
2012-05-22 09:55:00,44.33,44.34,44.22,44.28,241500.0,39.0539,39.0627,38.957,39.0099,241500.0
2012-05-22 10:00:00,44.28,44.46,44.25,44.45,131500.0,39.0099,39.1684,38.9834,39.1596,131500.0
2012-05-22 10:05:00,44.45,44.58,44.42,44.57,93300.0,39.1596,39.2742,39.1332,39.2654,93300.0
2012-05-22 10:10:00,44.57,44.6,44.51,44.52,62800.0,39.2654,39.2918,39.2125,39.2213,62800.0
2012-05-22 10:15:00,44.53,44.56,44.44,44.45,92200.0,39.2301,39.2565,39.1508,39.1596,92200.0
2012-05-22 10:20:00,44.45,44.46,44.4,44.44,68100.0,39.1596,39.1684,39.1156,39.1508,68100.0
2012-05-22 10:25:00,44.44,44.46,44.41,44.41,85600.0,39.1508,39.1684,39.1244,39.1244,85600.0
2012-05-22 10:30:00,44.41,44.51,44.41,44.47,82800.0,39.1244,39.2125,39.1244,39.1773,82800.0
2012-05-22 10:35:00,44.46,44.47,44.4,44.43,71300.0,39.1684,39.1773,39.1156,39.142,71300.0
2012-05-22 10:40:00,44.43,44.47,44.37,44.38,71800.0,39.142,39.1773,39.0892,39.098,71800.0
2012-05-22 10:45:00,44.37,44.44,44.37,44.42,120900.0,39.0892,39.1508,39.0892,39.1332,120900.0
2012-05-22 10:50:00,44.42,44.42,44.34,44.34,81100.0,39.1332,39.1332,39.0627,39.0627,81100.0
2012-05-22 10:55:00,44.34,44.45,44.32,44.45,107900.0,39.0627,39.1596,39.0451,39.1596,107900.0
2012-05-22 11:00:00,44.45,44.5,44.45,44.46,56900.0,39.1596,39.2037,39.1596,39.1684,56900.0
2012-05-22 11:05:00,44.46,44.55,44.46,44.48,84900.0,39.1684,39.2477,39.1684,39.1861,84900.0
2012-05-22 11:10:00,44.47,44.52,44.44,44.44,78900.0,39.1773,39.2213,39.1508,39.1508,78900.0
2012-05-22 11:15:00,44.44,44.51,44.44,44.5,60000.0,39.1508,39.2125,39.1508,39.2037,60000.0
2012-05-22 11:20:00,44.49,44.55,44.49,44.55,24500.0,39.1949,39.2477,39.1949,39.2477,24500.0
2012-05-22 11:25:00,44.55,44.56,44.51,44.55,31400.0,39.2477,39.2565,39.2125,39.2477,31400.0
2012-05-22 11:30:00,44.55,44.59,44.52,44.59,51200.0,39.2477,39.283,39.2213,39.283,51200.0
2012-05-22 11:35:00,44.59,44.59,44.52,44.53,40800.0,39.283,39.283,39.2213,39.2301,40800.0
2012-05-22 11:40:00,44.54,44.57,44.53,44.53,58600.0,39.2389,39.2654,39.2301,39.2301,58600.0
2012-05-22 11:45:00,44.53,44.56,44.51,44.56,28200.0,39.2301,39.2565,39.2125,39.2565,28200.0
2012-05-22 11:50:00,44.56,44.65,44.56,44.65,32400.0,39.2565,39.3358,39.2565,39.3358,32400.0
2012-05-22 11:55:00,44.64,44.69,44.57,44.58,97000.0,39.327,39.3711,39.2654,39.2742,97000.0
2012-05-22 12:00:00,44.59,44.61,44.53,44.53,52000.0,39.283,39.3006,39.2301,39.2301,52000.0
2012-05-22 12:05:00,44.54,44.56,44.46,44.48,71100.0,39.2389,39.2565,39.1684,39.1861,71100.0
2012-05-22 12:10:00,44.47,44.56,44.45,44.55,81500.0,39.1773,39.2565,39.1596,39.2477,81500.0
2012-05-22 12:15:00,44.55,44.61,44.52,44.61,77700.0,39.2477,39.3006,39.2213,39.3006,77700.0
2012-05-22 12:20:00,44.61,44.65,44.59,44.64,40100.0,39.3006,39.3358,39.283,39.327,40100.0
2012-05-22 12:25:00,44.64,44.64,44.55,44.56,26600.0,39.327,39.327,39.2477,39.2565,26600.0
2012-05-22 12:30:00,44.56,44.59,44.55,44.56,27500.0,39.2565,39.283,39.2477,39.2565,27500.0
2012-05-22 12:35:00,44.56,44.61,44.55,44.61,30100.0,39.2565,39.3006,39.2477,39.3006,30100.0
2012-05-22 12:40:00,44.61,44.65,44.6,44.61,38900.0,39.3006,39.3358,39.2918,39.3006,38900.0
2012-05-22 12:45:00,44.6,44.65,44.58,44.63,26000.0,39.2918,39.3358,39.2742,39.3182,26000.0
2012-05-22 12:50:00,44.63,44.63,44.58,44.58,31000.0,39.3182,39.3182,39.2742,39.2742,31000.0
2012-05-22 12:55:00,44.58,44.61,44.57,44.58,17700.0,39.2742,39.3006,39.2654,39.2742,17700.0
2012-05-22 13:00:00,44.57,44.66,44.57,44.66,46600.0,39.2654,39.3446,39.2654,39.3446,46600.0
2012-05-22 13:05:00,44.64,44.67,44.63,44.64,22100.0,39.327,39.3535,39.3182,39.327,22100.0
2012-05-22 13:10:00,44.65,44.65,44.6,44.62,23400.0,39.3358,39.3358,39.2918,39.3094,23400.0
2012-05-22 13:15:00,44.62,44.64,44.55,44.57,67300.0,39.3094,39.327,39.2477,39.2654,67300.0
2012-05-22 13:20:00,44.56,44.59,44.53,44.58,28700.0,39.2565,39.283,39.2301,39.2742,28700.0
2012-05-22 13:25:00,44.58,44.6,44.53,44.54,27300.0,39.2742,39.2918,39.2301,39.2389,27300.0
2012-05-22 13:30:00,44.53,44.6,44.5,44.6,29300.0,39.2301,39.2918,39.2037,39.2918,29300.0
2012-05-22 13:35:00,44.59,44.6,44.55,44.56,22500.0,39.283,39.2918,39.2477,39.2565,22500.0
2012-05-22 13:40:00,44.56,44.56,44.46,44.49,43400.0,39.2565,39.2565,39.1684,39.1949,43400.0
2012-05-22 13:45:00,44.48,44.52,44.44,44.52,70000.0,39.1861,39.2213,39.1508,39.2213,70000.0
2012-05-22 13:50:00,44.53,44.54,44.5,44.54,25000.0,39.2301,39.2389,39.2037,39.2389,25000.0
2012-05-22 13:55:00,44.55,44.56,44.51,44.56,32200.0,39.2477,39.2565,39.2125,39.2565,32200.0
2012-05-22 14:00:00,44.56,44.65,44.54,44.62,45900.0,39.2565,39.3358,39.2389,39.3094,45900.0
2012-05-22 14:05:00,44.62,44.67,44.6,44.64,81500.0,39.3094,39.3535,39.2918,39.327,81500.0
2012-05-22 14:10:00,44.63,44.64,44.54,44.56,41200.0,39.3182,39.327,39.2389,39.2565,41200.0
2012-05-22 14:15:00,44.57,44.6,44.55,44.59,30500.0,39.2654,39.2918,39.2477,39.283,30500.0
2012-05-22 14:20:00,44.58,44.69,44.57,44.68,53800.0,39.2742,39.3711,39.2654,39.3623,53800.0
2012-05-22 14:25:00,44.68,44.7,44.63,44.63,41800.0,39.3623,39.3799,39.3182,39.3182,41800.0
2012-05-22 14:30:00,44.63,44.69,44.52,44.54,120600.0,39.3182,39.3711,39.2213,39.2389,120600.0
2012-05-22 14:35:00,44.55,44.56,44.52,44.54,60800.0,39.2477,39.2565,39.2213,39.2389,60800.0
2012-05-22 14:40:00,44.55,44.6,44.53,44.59,32400.0,39.2477,39.2918,39.2301,39.283,32400.0
2012-05-22 14:45:00,44.58,44.6,44.51,44.6,50000.0,39.2742,39.2918,39.2125,39.2918,50000.0
2012-05-22 14:50:00,44.6,44.65,44.56,44.56,31700.0,39.2918,39.3358,39.2565,39.2565,31700.0
2012-05-22 14:55:00,44.56,44.6,44.55,44.56,43700.0,39.2565,39.2918,39.2477,39.2565,43700.0
2012-05-22 15:00:00,44.57,44.59,44.53,44.56,55200.0,39.2654,39.283,39.2301,39.2565,55200.0
2012-05-22 15:05:00,44.56,44.59,44.55,44.56,43400.0,39.2565,39.283,39.2477,39.2565,43400.0
2012-05-22 15:10:00,44.56,44.56,44.49,44.52,83800.0,39.2565,39.2565,39.1949,39.2213,83800.0
2012-05-22 15:15:00,44.51,44.54,44.33,44.34,245000.0,39.2125,39.2389,39.0539,39.0627,245000.0
2012-05-22 15:20:00,44.34,44.45,44.32,44.42,153700.0,39.0627,39.1596,39.0451,39.1332,153700.0
2012-05-22 15:25:00,44.42,44.47,44.37,44.37,106200.0,39.1332,39.1773,39.0892,39.0892,106200.0
2012-05-22 15:30:00,44.37,44.38,44.28,44.28,136300.0,39.0892,39.098,39.0099,39.0099,136300.0
2012-05-22 15:35:00,44.28,44.33,44.25,44.27,109000.0,39.0099,39.0539,38.9834,39.0011,109000.0
2012-05-22 15:40:00,44.27,44.33,44.26,44.27,245400.0,39.0011,39.0539,38.9923,39.0011,245400.0
2012-05-22 15:45:00,44.27,44.3,44.14,44.17,209700.0,39.0011,39.0275,38.8865,38.913,209700.0
2012-05-22 15:50:00,44.16,44.34,44.16,44.32,236700.0,38.9042,39.0627,38.9042,39.0451,236700.0
2012-05-22 15:55:00,44.32,44.42,44.25,44.41,494600.0,39.0451,39.1332,38.9834,39.1244,494600.0
2012-05-23 09:30:00,44.24,44.34,44.09,44.34,160000.0,38.9746,39.0627,38.8425,39.0627,160000.0
2012-05-23 09:35:00,44.31,44.35,44.23,44.34,54900.0,39.0363,39.0715,38.9658,39.0627,54900.0
2012-05-23 09:40:00,44.33,44.38,44.3,44.36,48200.0,39.0539,39.098,39.0275,39.0803,48200.0
2012-05-23 09:45:00,44.35,44.42,44.24,44.25,39900.0,39.0715,39.1332,38.9746,38.9834,39900.0
2012-05-23 09:50:00,44.24,44.3,44.2,44.29,83600.0,38.9746,39.0275,38.9394,39.0187,83600.0
2012-05-23 09:55:00,44.29,44.41,44.28,44.37,48600.0,39.0187,39.1244,39.0099,39.0892,48600.0
2012-05-23 10:00:00,44.38,44.46,44.27,44.29,122300.0,39.098,39.1684,39.0011,39.0187,122300.0
2012-05-23 10:05:00,44.29,44.34,44.24,44.26,73800.0,39.0187,39.0627,38.9746,38.9923,73800.0
2012-05-23 10:10:00,44.27,44.28,44.17,44.22,52400.0,39.0011,39.0099,38.913,38.957,52400.0
2012-05-23 10:15:00,44.22,44.26,44.14,44.19,171100.0,38.957,38.9923,38.8865,38.9306,171100.0
2012-05-23 10:20:00,44.19,44.2,44.1,44.14,148300.0,38.9306,38.9394,38.8513,38.8865,148300.0
2012-05-23 10:25:00,44.13,44.15,44.05,44.12,55000.0,38.8777,38.8953,38.8072,38.8689,55000.0
2012-05-23 10:30:00,44.12,44.15,44.06,44.11,241200.0,38.8689,38.8953,38.8161,38.8601,241200.0
2012-05-23 10:35:00,44.1,44.18,44.01,44.02,168200.0,38.8513,38.9218,38.772,38.7808,168200.0
2012-05-23 10:40:00,44.02,44.14,44.02,44.12,118100.0,38.7808,38.8865,38.7808,38.8689,118100.0
2012-05-23 10:45:00,44.13,44.13,43.91,43.93,85500.0,38.8777,38.8777,38.6839,38.7015,85500.0
2012-05-23 10:50:00,43.93,43.98,43.92,43.98,121300.0,38.7015,38.7456,38.6927,38.7456,121300.0
2012-05-23 10:55:00,43.98,44.0,43.91,43.91,76500.0,38.7456,38.7632,38.6839,38.6839,76500.0
2012-05-23 11:00:00,43.91,43.94,43.88,43.91,61800.0,38.6839,38.7103,38.6575,38.6839,61800.0
2012-05-23 11:05:00,43.9,44.07,43.9,44.04,61000.0,38.6751,38.8249,38.6751,38.7984,61000.0
2012-05-23 11:10:00,44.03,44.08,43.98,44.05,56300.0,38.7896,38.8337,38.7456,38.8072,56300.0
2012-05-23 11:15:00,44.05,44.1,44.03,44.06,56000.0,38.8072,38.8513,38.7896,38.8161,56000.0
2012-05-23 11:20:00,44.05,44.09,44.01,44.04,30200.0,38.8072,38.8425,38.772,38.7984,30200.0
2012-05-23 11:25:00,44.03,44.04,43.98,44.01,31600.0,38.7896,38.7984,38.7456,38.772,31600.0
2012-05-23 11:30:00,44.0,44.1,44.0,44.04,39500.0,38.7632,38.8513,38.7632,38.7984,39500.0
2012-05-23 11:35:00,44.03,44.05,43.98,44.01,139500.0,38.7896,38.8072,38.7456,38.772,139500.0
2012-05-23 11:40:00,44.02,44.1,44.01,44.08,59500.0,38.7808,38.8513,38.772,38.8337,59500.0
2012-05-23 11:45:00,44.08,44.08,43.98,44.0,69900.0,38.8337,38.8337,38.7456,38.7632,69900.0
2012-05-23 11:50:00,44.0,44.05,43.98,44.03,22900.0,38.7632,38.8072,38.7456,38.7896,22900.0
2012-05-23 11:55:00,44.02,44.04,43.98,44.02,37900.0,38.7808,38.7984,38.7456,38.7808,37900.0
2012-05-23 12:00:00,44.03,44.04,43.89,43.9,47200.0,38.7896,38.7984,38.6663,38.6751,47200.0
2012-05-23 12:05:00,43.89,43.94,43.86,43.91,40700.0,38.6663,38.7103,38.6399,38.6839,40700.0
2012-05-23 12:10:00,43.91,43.92,43.89,43.91,40600.0,38.6839,38.6927,38.6663,38.6839,40600.0
2012-05-23 12:15:00,43.92,43.99,43.91,43.97,36000.0,38.6927,38.7544,38.6839,38.7368,36000.0
2012-05-23 12:20:00,43.97,43.98,43.88,43.91,41200.0,38.7368,38.7456,38.6575,38.6839,41200.0
2012-05-23 12:25:00,43.91,43.92,43.84,43.85,47000.0,38.6839,38.6927,38.6222,38.631,47000.0
2012-05-23 12:30:00,43.85,43.87,43.82,43.87,34500.0,38.631,38.6487,38.6046,38.6487,34500.0
2012-05-23 12:35:00,43.86,43.91,43.85,43.91,21200.0,38.6399,38.6839,38.631,38.6839,21200.0
2012-05-23 12:40:00,43.9,43.93,43.88,43.93,23000.0,38.6751,38.7015,38.6575,38.7015,23000.0
2012-05-23 12:45:00,43.93,43.96,43.92,43.93,39000.0,38.7015,38.728,38.6927,38.7015,39000.0
2012-05-23 12:50:00,43.93,43.95,43.89,43.91,23500.0,38.7015,38.7191,38.6663,38.6839,23500.0
2012-05-23 12:55:00,43.9,43.91,43.82,43.84,52900.0,38.6751,38.6839,38.6046,38.6222,52900.0
2012-05-23 13:00:00,43.86,43.91,43.86,43.9,92900.0,38.6399,38.6839,38.6399,38.6751,92900.0
2012-05-23 13:05:00,43.89,43.9,43.85,43.89,177100.0,38.6663,38.6751,38.631,38.6663,177100.0
2012-05-23 13:10:00,43.89,43.97,43.89,43.94,150400.0,38.6663,38.7368,38.6663,38.7103,150400.0
2012-05-23 13:15:00,43.94,43.98,43.94,43.97,79700.0,38.7103,38.7456,38.7103,38.7368,79700.0
2012-05-23 13:20:00,43.97,44.02,43.96,43.98,166800.0,38.7368,38.7808,38.728,38.7456,166800.0
2012-05-23 13:25:00,43.99,44.02,43.99,44.02,72100.0,38.7544,38.7808,38.7544,38.7808,72100.0
2012-05-23 13:30:00,44.02,44.06,44.02,44.02,86600.0,38.7808,38.8161,38.7808,38.7808,86600.0
2012-05-23 13:35:00,44.01,44.04,44.0,44.04,35600.0,38.772,38.7984,38.7632,38.7984,35600.0
2012-05-23 13:40:00,44.05,44.09,44.02,44.04,40100.0,38.8072,38.8425,38.7808,38.7984,40100.0
2012-05-23 13:45:00,44.05,44.14,44.05,44.14,101700.0,38.8072,38.8865,38.8072,38.8865,101700.0
2012-05-23 13:50:00,44.14,44.14,44.03,44.06,43600.0,38.8865,38.8865,38.7896,38.8161,43600.0
2012-05-23 13:55:00,44.07,44.12,44.04,44.11,55900.0,38.8249,38.8689,38.7984,38.8601,55900.0
2012-05-23 14:00:00,44.11,44.12,44.02,44.02,52400.0,38.8601,38.8689,38.7808,38.7808,52400.0
2012-05-23 14:05:00,44.01,44.1,44.01,44.07,47200.0,38.772,38.8513,38.772,38.8249,47200.0
2012-05-23 14:10:00,44.08,44.08,43.97,43.97,58400.0,38.8337,38.8337,38.7368,38.7368,58400.0
2012-05-23 14:15:00,43.96,43.98,43.88,43.92,53000.0,38.728,38.7456,38.6575,38.6927,53000.0
2012-05-23 14:20:00,43.91,43.94,43.88,43.89,37700.0,38.6839,38.7103,38.6575,38.6663,37700.0
2012-05-23 14:25:00,43.89,43.93,43.87,43.91,71500.0,38.6663,38.7015,38.6487,38.6839,71500.0
2012-05-23 14:30:00,43.9,44.02,43.88,44.02,53600.0,38.6751,38.7808,38.6575,38.7808,53600.0
2012-05-23 14:35:00,44.01,44.07,44.0,44.05,70800.0,38.772,38.8249,38.7632,38.8072,70800.0
2012-05-23 14:40:00,44.04,44.16,44.01,44.09,102800.0,38.7984,38.9042,38.772,38.8425,102800.0
2012-05-23 14:45:00,44.09,44.11,44.02,44.04,73300.0,38.8425,38.8601,38.7808,38.7984,73300.0
2012-05-23 14:50:00,44.04,44.13,44.03,44.07,94100.0,38.7984,38.8777,38.7896,38.8249,94100.0
2012-05-23 14:55:00,44.06,44.11,44.04,44.09,110100.0,38.8161,38.8601,38.7984,38.8425,110100.0
2012-05-23 15:00:00,44.1,44.11,44.03,44.07,90800.0,38.8513,38.8601,38.7896,38.8249,90800.0
2012-05-23 15:05:00,44.07,44.08,44.0,44.08,86900.0,38.8249,38.8337,38.7632,38.8337,86900.0
2012-05-23 15:10:00,44.07,44.1,44.0,44.07,126800.0,38.8249,38.8513,38.7632,38.8249,126800.0
2012-05-23 15:15:00,44.07,44.1,44.02,44.09,109400.0,38.8249,38.8513,38.7808,38.8425,109400.0
2012-05-23 15:20:00,44.09,44.15,44.05,44.05,192700.0,38.8425,38.8953,38.8072,38.8072,192700.0
2012-05-23 15:25:00,44.05,44.16,44.04,44.08,153400.0,38.8072,38.9042,38.7984,38.8337,153400.0
2012-05-23 15:30:00,44.09,44.24,44.08,44.19,202600.0,38.8425,38.9746,38.8337,38.9306,202600.0
2012-05-23 15:35:00,44.18,44.32,44.18,44.26,279900.0,38.9218,39.0451,38.9218,38.9923,279900.0
2012-05-23 15:40:00,44.26,44.32,44.24,44.26,237000.0,38.9923,39.0451,38.9746,38.9923,237000.0
2012-05-23 15:45:00,44.26,44.28,44.19,44.21,376800.0,38.9923,39.0099,38.9306,38.9482,376800.0
2012-05-23 15:50:00,44.21,44.28,44.14,44.15,271300.0,38.9482,39.0099,38.8865,38.8953,271300.0
2012-05-23 15:55:00,44.15,44.24,44.15,44.21,641400.0,38.8953,38.9746,38.8953,38.9482,641400.0
2012-05-24 09:30:00,44.37,44.41,44.11,44.3,177800.0,39.0892,39.1244,38.8601,39.0275,177800.0
2012-05-24 09:35:00,44.28,44.32,44.09,44.13,195500.0,39.0099,39.0451,38.8425,38.8777,195500.0
2012-05-24 09:40:00,44.13,44.4,44.1,44.3,437900.0,38.8777,39.1156,38.8513,39.0275,437900.0
2012-05-24 09:45:00,44.3,44.33,44.21,44.23,97300.0,39.0275,39.0539,38.9482,38.9658,97300.0
2012-05-24 09:50:00,44.23,44.3,44.21,44.27,77300.0,38.9658,39.0275,38.9482,39.0011,77300.0
2012-05-24 09:55:00,44.27,44.4,44.23,44.34,291700.0,39.0011,39.1156,38.9658,39.0627,291700.0
2012-05-24 10:00:00,44.34,44.48,44.29,44.39,256900.0,39.0627,39.1861,39.0187,39.1068,256900.0
2012-05-24 10:05:00,44.4,44.5,44.37,44.49,187400.0,39.1156,39.2037,39.0892,39.1949,187400.0
2012-05-24 10:10:00,44.49,44.49,44.37,44.39,250000.0,39.1949,39.1949,39.0892,39.1068,250000.0
2012-05-24 10:15:00,44.39,44.5,44.36,44.45,214400.0,39.1068,39.2037,39.0803,39.1596,214400.0
2012-05-24 10:20:00,44.44,44.46,44.37,44.39,220000.0,39.1508,39.1684,39.0892,39.1068,220000.0
2012-05-24 10:25:00,44.39,44.46,44.34,44.42,197000.0,39.1068,39.1684,39.0627,39.1332,197000.0
2012-05-24 10:30:00,44.42,44.54,44.36,44.52,149400.0,39.1332,39.2389,39.0803,39.2213,149400.0
2012-05-24 10:35:00,44.51,44.6,44.5,44.6,87300.0,39.2125,39.2918,39.2037,39.2918,87300.0
2012-05-24 10:40:00,44.6,44.6,44.52,44.52,112500.0,39.2918,39.2918,39.2213,39.2213,112500.0
2012-05-24 10:45:00,44.52,44.57,44.51,44.56,51100.0,39.2213,39.2654,39.2125,39.2565,51100.0
2012-05-24 10:50:00,44.56,44.6,44.5,44.54,51600.0,39.2565,39.2918,39.2037,39.2389,51600.0
2012-05-24 10:55:00,44.54,44.54,44.46,44.46,94200.0,39.2389,39.2389,39.1684,39.1684,94200.0
2012-05-24 11:00:00,44.46,44.5,44.45,44.47,75400.0,39.1684,39.2037,39.1596,39.1773,75400.0
2012-05-24 11:05:00,44.48,44.55,44.45,44.51,68100.0,39.1861,39.2477,39.1596,39.2125,68100.0
2012-05-24 11:10:00,44.51,44.58,44.49,44.57,76400.0,39.2125,39.2742,39.1949,39.2654,76400.0
2012-05-24 11:15:00,44.55,44.61,44.54,44.57,71200.0,39.2477,39.3006,39.2389,39.2654,71200.0
2012-05-24 11:20:00,44.57,44.6,44.54,44.56,63500.0,39.2654,39.2918,39.2389,39.2565,63500.0
2012-05-24 11:25:00,44.56,44.58,44.52,44.54,44700.0,39.2565,39.2742,39.2213,39.2389,44700.0
2012-05-24 11:30:00,44.54,44.55,44.39,44.43,130400.0,39.2389,39.2477,39.1068,39.142,130400.0
2012-05-24 11:35:00,44.43,44.49,44.41,44.49,31600.0,39.142,39.1949,39.1244,39.1949,31600.0
2012-05-24 11:40:00,44.48,44.51,44.44,44.44,34100.0,39.1861,39.2125,39.1508,39.1508,34100.0
2012-05-24 11:45:00,44.44,44.47,44.41,44.47,29600.0,39.1508,39.1773,39.1244,39.1773,29600.0
2012-05-24 11:50:00,44.47,44.51,44.45,44.49,22200.0,39.1773,39.2125,39.1596,39.1949,22200.0
2012-05-24 11:55:00,44.49,44.49,44.41,44.47,32600.0,39.1949,39.1949,39.1244,39.1773,32600.0
2012-05-24 12:00:00,44.48,44.49,44.22,44.25,179100.0,39.1861,39.1949,38.957,38.9834,179100.0
2012-05-24 12:05:00,44.25,44.28,44.2,44.25,101800.0,38.9834,39.0099,38.9394,38.9834,101800.0
2012-05-24 12:10:00,44.24,44.26,44.15,44.15,202200.0,38.9746,38.9923,38.8953,38.8953,202200.0
2012-05-24 12:15:00,44.15,44.19,44.12,44.15,86000.0,38.8953,38.9306,38.8689,38.8953,86000.0
2012-05-24 12:20:00,44.15,44.21,44.15,44.21,62000.0,38.8953,38.9482,38.8953,38.9482,62000.0
2012-05-24 12:25:00,44.22,44.23,44.06,44.08,112100.0,38.957,38.9658,38.8161,38.8337,112100.0
2012-05-24 12:30:00,44.08,44.11,44.01,44.1,172100.0,38.8337,38.8601,38.772,38.8513,172100.0
2012-05-24 12:35:00,44.1,44.16,44.1,44.13,36600.0,38.8513,38.9042,38.8513,38.8777,36600.0
2012-05-24 12:40:00,44.13,44.16,44.12,44.15,38200.0,38.8777,38.9042,38.8689,38.8953,38200.0
2012-05-24 12:45:00,44.14,44.19,44.14,44.19,47000.0,38.8865,38.9306,38.8865,38.9306,47000.0
2012-05-24 12:50:00,44.19,44.19,44.09,44.11,116700.0,38.9306,38.9306,38.8425,38.8601,116700.0
2012-05-24 12:55:00,44.1,44.2,44.1,44.2,94300.0,38.8513,38.9394,38.8513,38.9394,94300.0
2012-05-24 13:00:00,44.2,44.25,44.18,44.25,79900.0,38.9394,38.9834,38.9218,38.9834,79900.0
2012-05-24 13:05:00,44.24,44.25,44.18,44.19,61000.0,38.9746,38.9834,38.9218,38.9306,61000.0
2012-05-24 13:10:00,44.2,44.2,44.14,44.2,56300.0,38.9394,38.9394,38.8865,38.9394,56300.0
2012-05-24 13:15:00,44.2,44.23,44.14,44.14,60200.0,38.9394,38.9658,38.8865,38.8865,60200.0
2012-05-24 13:20:00,44.14,44.21,44.13,44.21,39200.0,38.8865,38.9482,38.8777,38.9482,39200.0
2012-05-24 13:25:00,44.21,44.23,44.1,44.1,85900.0,38.9482,38.9658,38.8513,38.8513,85900.0
2012-05-24 13:30:00,44.09,44.16,44.05,44.16,99800.0,38.8425,38.9042,38.8072,38.9042,99800.0
2012-05-24 13:35:00,44.15,44.17,44.11,44.16,48300.0,38.8953,38.913,38.8601,38.9042,48300.0
2012-05-24 13:40:00,44.15,44.2,44.15,44.2,37400.0,38.8953,38.9394,38.8953,38.9394,37400.0
2012-05-24 13:45:00,44.2,44.21,44.11,44.13,48100.0,38.9394,38.9482,38.8601,38.8777,48100.0
2012-05-24 13:50:00,44.13,44.16,44.1,44.12,55400.0,38.8777,38.9042,38.8513,38.8689,55400.0
2012-05-24 13:55:00,44.12,44.12,44.04,44.04,55400.0,38.8689,38.8689,38.7984,38.7984,55400.0
2012-05-24 14:00:00,44.04,44.16,44.03,44.15,175600.0,38.7984,38.9042,38.7896,38.8953,175600.0
2012-05-24 14:05:00,44.15,44.16,44.12,44.14,61400.0,38.8953,38.9042,38.8689,38.8865,61400.0
2012-05-24 14:10:00,44.13,44.15,44.05,44.09,84200.0,38.8777,38.8953,38.8072,38.8425,84200.0
2012-05-24 14:15:00,44.09,44.16,44.09,44.15,122700.0,38.8425,38.9042,38.8425,38.8953,122700.0
2012-05-24 14:20:00,44.15,44.21,44.12,44.21,79900.0,38.8953,38.9482,38.8689,38.9482,79900.0
2012-05-24 14:25:00,44.2,44.22,44.17,44.22,57000.0,38.9394,38.957,38.913,38.957,57000.0
2012-05-24 14:30:00,44.21,44.22,44.18,44.2,141700.0,38.9482,38.957,38.9218,38.9394,141700.0
2012-05-24 14:35:00,44.2,44.25,44.16,44.18,90200.0,38.9394,38.9834,38.9042,38.9218,90200.0
2012-05-24 14:40:00,44.16,44.16,44.08,44.14,113600.0,38.9042,38.9042,38.8337,38.8865,113600.0
2012-05-24 14:45:00,44.13,44.17,44.1,44.16,57800.0,38.8777,38.913,38.8513,38.9042,57800.0
2012-05-24 14:50:00,44.16,44.2,44.14,44.19,47700.0,38.9042,38.9394,38.8865,38.9306,47700.0
2012-05-24 14:55:00,44.19,44.21,44.12,44.12,73400.0,38.9306,38.9482,38.8689,38.8689,73400.0
2012-05-24 15:00:00,44.12,44.21,44.12,44.16,111800.0,38.8689,38.9482,38.8689,38.9042,111800.0
2012-05-24 15:05:00,44.17,44.18,44.13,44.17,70500.0,38.913,38.9218,38.8777,38.913,70500.0
2012-05-24 15:10:00,44.16,44.18,44.1,44.11,77300.0,38.9042,38.9218,38.8513,38.8601,77300.0
2012-05-24 15:15:00,44.11,44.19,44.09,44.16,91300.0,38.8601,38.9306,38.8425,38.9042,91300.0
2012-05-24 15:20:00,44.16,44.17,44.12,44.15,167600.0,38.9042,38.913,38.8689,38.8953,167600.0
2012-05-24 15:25:00,44.16,44.34,44.15,44.31,238900.0,38.9042,39.0627,38.8953,39.0363,238900.0
2012-05-24 15:30:00,44.3,44.38,44.26,44.27,158400.0,39.0275,39.098,38.9923,39.0011,158400.0
2012-05-24 15:35:00,44.28,44.32,44.27,44.3,262200.0,39.0099,39.0451,39.0011,39.0275,262200.0
2012-05-24 15:40:00,44.3,44.33,44.26,44.28,239800.0,39.0275,39.0539,38.9923,39.0099,239800.0
2012-05-24 15:45:00,44.27,44.32,44.27,44.28,207800.0,39.0011,39.0451,39.0011,39.0099,207800.0
2012-05-24 15:50:00,44.29,44.43,44.28,44.42,168800.0,39.0187,39.142,39.0099,39.1332,168800.0
2012-05-24 15:55:00,44.41,44.43,44.37,44.43,317700.0,39.1244,39.142,39.0892,39.142,317700.0
2012-05-25 09:30:00,44.49,44.62,44.45,44.55,128200.0,39.1949,39.3094,39.1596,39.2477,128200.0
2012-05-25 09:35:00,44.54,44.66,44.51,44.6,53400.0,39.2389,39.3446,39.2125,39.2918,53400.0
2012-05-25 09:40:00,44.63,44.65,44.46,44.47,48400.0,39.3182,39.3358,39.1684,39.1773,48400.0
2012-05-25 09:45:00,44.47,44.57,44.47,44.53,36100.0,39.1773,39.2654,39.1773,39.2301,36100.0
2012-05-25 09:50:00,44.53,44.54,44.43,44.44,40500.0,39.2301,39.2389,39.142,39.1508,40500.0
2012-05-25 09:55:00,44.44,44.65,44.43,44.64,190700.0,39.1508,39.3358,39.142,39.327,190700.0
2012-05-25 10:00:00,44.64,44.66,44.61,44.63,145000.0,39.327,39.3446,39.3006,39.3182,145000.0
2012-05-25 10:05:00,44.63,44.64,44.53,44.55,81700.0,39.3182,39.327,39.2301,39.2477,81700.0
2012-05-25 10:10:00,44.56,44.56,44.46,44.47,59700.0,39.2565,39.2565,39.1684,39.1773,59700.0
2012-05-25 10:15:00,44.46,44.51,44.41,44.5,85700.0,39.1684,39.2125,39.1244,39.2037,85700.0
2012-05-25 10:20:00,44.5,44.66,44.49,44.64,139300.0,39.2037,39.3446,39.1949,39.327,139300.0
2012-05-25 10:25:00,44.64,44.65,44.52,44.59,75400.0,39.327,39.3358,39.2213,39.283,75400.0
2012-05-25 10:30:00,44.58,44.69,44.57,44.64,82900.0,39.2742,39.3711,39.2654,39.327,82900.0
2012-05-25 10:35:00,44.64,44.66,44.6,44.64,61100.0,39.327,39.3446,39.2918,39.327,61100.0
2012-05-25 10:40:00,44.65,44.66,44.54,44.59,89200.0,39.3358,39.3446,39.2389,39.283,89200.0
2012-05-25 10:45:00,44.59,44.61,44.55,44.61,68200.0,39.283,39.3006,39.2477,39.3006,68200.0
2012-05-25 10:50:00,44.61,44.63,44.56,44.62,36800.0,39.3006,39.3182,39.2565,39.3094,36800.0
2012-05-25 10:55:00,44.62,44.65,44.58,44.59,49300.0,39.3094,39.3358,39.2742,39.283,49300.0
2012-05-25 11:00:00,44.59,44.74,44.59,44.73,112100.0,39.283,39.4151,39.283,39.4063,112100.0
2012-05-25 11:05:00,44.73,44.88,44.72,44.87,175900.0,39.4063,39.5385,39.3975,39.5297,175900.0
2012-05-25 11:10:00,44.87,44.87,44.78,44.79,70200.0,39.5297,39.5297,39.4504,39.4592,70200.0
2012-05-25 11:15:00,44.8,44.82,44.76,44.8,108200.0,39.468,39.4856,39.4327,39.468,108200.0
2012-05-25 11:20:00,44.79,44.86,44.76,44.84,70600.0,39.4592,39.5208,39.4327,39.5032,70600.0
2012-05-25 11:25:00,44.84,44.9,44.81,44.9,156500.0,39.5032,39.5561,39.4768,39.5561,156500.0
2012-05-25 11:30:00,44.89,44.91,44.81,44.85,125600.0,39.5473,39.5649,39.4768,39.512,125600.0
2012-05-25 11:35:00,44.85,44.86,44.78,44.82,62400.0,39.512,39.5208,39.4504,39.4856,62400.0
2012-05-25 11:40:00,44.83,44.91,44.8,44.88,126300.0,39.4944,39.5649,39.468,39.5385,126300.0
2012-05-25 11:45:00,44.87,44.92,44.86,44.92,78200.0,39.5297,39.5737,39.5208,39.5737,78200.0
2012-05-25 11:50:00,44.92,44.95,44.88,44.94,84400.0,39.5737,39.6001,39.5385,39.5913,84400.0
2012-05-25 11:55:00,44.93,44.94,44.87,44.88,54700.0,39.5825,39.5913,39.5297,39.5385,54700.0
2012-05-25 12:00:00,44.87,44.88,44.8,44.8,47300.0,39.5297,39.5385,39.468,39.468,47300.0
2012-05-25 12:05:00,44.8,44.87,44.8,44.87,51400.0,39.468,39.5297,39.468,39.5297,51400.0
2012-05-25 12:10:00,44.87,44.88,44.83,44.86,77400.0,39.5297,39.5385,39.4944,39.5208,77400.0
2012-05-25 12:15:00,44.85,44.86,44.82,44.84,43400.0,39.512,39.5208,39.4856,39.5032,43400.0
2012-05-25 12:20:00,44.84,44.85,44.78,44.8,59600.0,39.5032,39.512,39.4504,39.468,59600.0
2012-05-25 12:25:00,44.81,44.88,44.8,44.83,179000.0,39.4768,39.5385,39.468,39.4944,179000.0
2012-05-25 12:30:00,44.83,44.85,44.78,44.82,65200.0,39.4944,39.512,39.4504,39.4856,65200.0
2012-05-25 12:35:00,44.82,44.85,44.8,44.84,53900.0,39.4856,39.512,39.468,39.5032,53900.0
2012-05-25 12:40:00,44.84,44.87,44.84,44.87,61800.0,39.5032,39.5297,39.5032,39.5297,61800.0
2012-05-25 12:45:00,44.87,44.91,44.83,44.91,129600.0,39.5297,39.5649,39.4944,39.5649,129600.0
2012-05-25 12:50:00,44.9,44.96,44.89,44.96,100600.0,39.5561,39.6089,39.5473,39.6089,100600.0
2012-05-25 12:55:00,44.96,44.96,44.88,44.89,45100.0,39.6089,39.6089,39.5385,39.5473,45100.0
2012-05-25 13:00:00,44.88,44.89,44.85,44.87,45600.0,39.5385,39.5473,39.512,39.5297,45600.0
2012-05-25 13:05:00,44.86,44.87,44.82,44.86,72200.0,39.5208,39.5297,39.4856,39.5208,72200.0
2012-05-25 13:10:00,44.86,44.89,44.85,44.88,51200.0,39.5208,39.5473,39.512,39.5385,51200.0
2012-05-25 13:15:00,44.88,44.92,44.87,44.91,142000.0,39.5385,39.5737,39.5297,39.5649,142000.0
2012-05-25 13:20:00,44.91,44.91,44.89,44.89,260600.0,39.5649,39.5649,39.5473,39.5473,260600.0
2012-05-25 13:25:00,44.89,44.9,44.89,44.9,91500.0,39.5473,39.5561,39.5473,39.5561,91500.0
2012-05-25 13:30:00,44.9,44.9,44.89,44.9,55500.0,39.5561,39.5561,39.5473,39.5561,55500.0
2012-05-25 13:35:00,44.9,44.91,44.87,44.88,72300.0,39.5561,39.5649,39.5297,39.5385,72300.0
2012-05-25 13:40:00,44.88,44.88,44.78,44.78,71100.0,39.5385,39.5385,39.4504,39.4504,71100.0
2012-05-25 13:45:00,44.78,44.79,44.73,44.73,94100.0,39.4504,39.4592,39.4063,39.4063,94100.0
2012-05-25 13:50:00,44.73,44.75,44.7,44.7,97500.0,39.4063,39.4239,39.3799,39.3799,97500.0
2012-05-25 13:55:00,44.7,44.75,44.68,44.69,57800.0,39.3799,39.4239,39.3623,39.3711,57800.0
2012-05-25 14:00:00,44.69,44.7,44.66,44.66,36300.0,39.3711,39.3799,39.3446,39.3446,36300.0
2012-05-25 14:05:00,44.66,44.69,44.61,44.63,65500.0,39.3446,39.3711,39.3006,39.3182,65500.0
2012-05-25 14:10:00,44.63,44.68,44.63,44.66,62700.0,39.3182,39.3623,39.3182,39.3446,62700.0
2012-05-25 14:15:00,44.66,44.67,44.59,44.59,115300.0,39.3446,39.3535,39.283,39.283,115300.0
2012-05-25 14:20:00,44.59,44.6,44.53,44.54,128800.0,39.283,39.2918,39.2301,39.2389,128800.0
2012-05-25 14:25:00,44.53,44.6,44.51,44.55,137500.0,39.2301,39.2918,39.2125,39.2477,137500.0
2012-05-25 14:30:00,44.55,44.62,44.55,44.59,65000.0,39.2477,39.3094,39.2477,39.283,65000.0
2012-05-25 14:35:00,44.59,44.62,44.55,44.58,85800.0,39.283,39.3094,39.2477,39.2742,85800.0
2012-05-25 14:40:00,44.59,44.6,44.52,44.56,54900.0,39.283,39.2918,39.2213,39.2565,54900.0
2012-05-25 14:45:00,44.55,44.57,44.5,44.54,54100.0,39.2477,39.2654,39.2037,39.2389,54100.0
2012-05-25 14:50:00,44.54,44.58,44.51,44.58,39200.0,39.2389,39.2742,39.2125,39.2742,39200.0
2012-05-25 14:55:00,44.58,44.59,44.55,44.56,43800.0,39.2742,39.283,39.2477,39.2565,43800.0
2012-05-25 15:00:00,44.57,44.59,44.54,44.54,68600.0,39.2654,39.283,39.2389,39.2389,68600.0
2012-05-25 15:05:00,44.55,44.59,44.54,44.59,46100.0,39.2477,39.283,39.2389,39.283,46100.0
2012-05-25 15:10:00,44.59,44.61,44.53,44.53,64800.0,39.283,39.3006,39.2301,39.2301,64800.0
2012-05-25 15:15:00,44.53,44.54,44.49,44.5,73900.0,39.2301,39.2389,39.1949,39.2037,73900.0
2012-05-25 15:20:00,44.5,44.51,44.38,44.41,201500.0,39.2037,39.2125,39.098,39.1244,201500.0
2012-05-25 15:25:00,44.42,44.42,44.39,44.4,100700.0,39.1332,39.1332,39.1068,39.1156,100700.0
2012-05-25 15:30:00,44.4,44.52,44.39,44.49,138500.0,39.1156,39.2213,39.1068,39.1949,138500.0
2012-05-25 15:35:00,44.48,44.52,44.46,44.52,143100.0,39.1861,39.2213,39.1684,39.2213,143100.0
2012-05-25 15:40:00,44.52,44.53,44.45,44.45,211100.0,39.2213,39.2301,39.1596,39.1596,211100.0
2012-05-25 15:45:00,44.44,44.51,44.43,44.48,317200.0,39.1508,39.2125,39.142,39.1861,317200.0
2012-05-25 15:50:00,44.47,44.5,44.46,44.46,216200.0,39.1773,39.2037,39.1684,39.1684,216200.0
2012-05-25 15:55:00,44.47,44.52,44.47,44.49,313100.0,39.1773,39.2213,39.1773,39.1949,313100.0
2012-05-29 09:30:00,44.7,44.88,44.6,44.8,557400.0,39.3799,39.5385,39.2918,39.468,557400.0
2012-05-29 09:35:00,44.78,44.85,44.7,44.78,192300.0,39.4504,39.512,39.3799,39.4504,192300.0
2012-05-29 09:40:00,44.77,44.94,44.77,44.88,267100.0,39.4416,39.5913,39.4416,39.5385,267100.0
2012-05-29 09:45:00,44.86,44.9,44.77,44.86,126000.0,39.5208,39.5561,39.4416,39.5208,126000.0
2012-05-29 09:50:00,44.85,44.93,44.85,44.92,214800.0,39.512,39.5825,39.512,39.5737,214800.0
2012-05-29 09:55:00,44.92,44.99,44.92,44.93,233200.0,39.5737,39.6354,39.5737,39.5825,233200.0
2012-05-29 10:00:00,44.93,45.03,44.88,45.01,729400.0,39.5825,39.6706,39.5385,39.653,729400.0
2012-05-29 10:05:00,45.0,45.02,44.89,44.91,216900.0,39.6442,39.6618,39.5473,39.5649,216900.0
2012-05-29 10:10:00,44.91,45.02,44.9,45.01,183900.0,39.5649,39.6618,39.5561,39.653,183900.0
2012-05-29 10:15:00,45.01,45.14,45.01,45.12,191900.0,39.653,39.7675,39.653,39.7499,191900.0
2012-05-29 10:20:00,45.12,45.12,45.01,45.07,188700.0,39.7499,39.7499,39.653,39.7058,188700.0
2012-05-29 10:25:00,45.06,45.1,45.02,45.1,212300.0,39.697,39.7323,39.6618,39.7323,212300.0
2012-05-29 10:30:00,45.11,45.17,45.08,45.17,248100.0,39.7411,39.7939,39.7147,39.7939,248100.0
2012-05-29 10:35:00,45.17,45.23,45.1,45.12,221300.0,39.7939,39.8468,39.7323,39.7499,221300.0
2012-05-29 10:40:00,45.12,45.18,45.1,45.17,70400.0,39.7499,39.8028,39.7323,39.7939,70400.0
2012-05-29 10:45:00,45.17,45.25,45.16,45.24,66200.0,39.7939,39.8644,39.7851,39.8556,66200.0
2012-05-29 10:50:00,45.24,45.3,45.24,45.28,72800.0,39.8556,39.9085,39.8556,39.8909,72800.0
2012-05-29 10:55:00,45.27,45.27,45.2,45.22,83900.0,39.882,39.882,39.8204,39.838,83900.0
2012-05-29 11:00:00,45.21,45.22,45.17,45.2,110700.0,39.8292,39.838,39.7939,39.8204,110700.0
2012-05-29 11:05:00,45.2,45.21,45.16,45.18,86400.0,39.8204,39.8292,39.7851,39.8028,86400.0
2012-05-29 11:10:00,45.19,45.2,45.15,45.16,86800.0,39.8116,39.8204,39.7763,39.7851,86800.0
2012-05-29 11:15:00,45.16,45.22,45.15,45.21,69000.0,39.7851,39.838,39.7763,39.8292,69000.0
2012-05-29 11:20:00,45.21,45.22,45.13,45.15,73200.0,39.8292,39.838,39.7587,39.7763,73200.0
2012-05-29 11:25:00,45.16,45.2,45.12,45.18,72300.0,39.7851,39.8204,39.7499,39.8028,72300.0
2012-05-29 11:30:00,45.18,45.2,45.12,45.12,78600.0,39.8028,39.8204,39.7499,39.7499,78600.0
2012-05-29 11:35:00,45.13,45.13,45.04,45.09,149400.0,39.7587,39.7587,39.6794,39.7235,149400.0
2012-05-29 11:40:00,45.09,45.11,45.02,45.08,86900.0,39.7235,39.7411,39.6618,39.7147,86900.0
2012-05-29 11:45:00,45.08,45.09,45.0,45.03,102900.0,39.7147,39.7235,39.6442,39.6706,102900.0
2012-05-29 11:50:00,45.02,45.06,45.01,45.05,55600.0,39.6618,39.697,39.653,39.6882,55600.0
2012-05-29 11:55:00,45.04,45.08,45.02,45.03,118800.0,39.6794,39.7147,39.6618,39.6706,118800.0
2012-05-29 12:00:00,45.03,45.03,44.87,44.9,197100.0,39.6706,39.6706,39.5297,39.5561,197100.0
2012-05-29 12:05:00,44.91,44.96,44.88,44.95,80800.0,39.5649,39.6089,39.5385,39.6001,80800.0
2012-05-29 12:10:00,44.95,44.97,44.89,44.94,57300.0,39.6001,39.6177,39.5473,39.5913,57300.0
2012-05-29 12:15:00,44.94,45.0,44.92,45.0,83500.0,39.5913,39.6442,39.5737,39.6442,83500.0
2012-05-29 12:20:00,44.99,45.03,44.97,44.98,74700.0,39.6354,39.6706,39.6177,39.6266,74700.0
2012-05-29 12:25:00,44.99,45.03,44.97,45.03,62300.0,39.6354,39.6706,39.6177,39.6706,62300.0
2012-05-29 12:30:00,45.03,45.03,44.94,44.97,45500.0,39.6706,39.6706,39.5913,39.6177,45500.0
2012-05-29 12:35:00,44.97,45.02,44.94,44.98,47100.0,39.6177,39.6618,39.5913,39.6266,47100.0
2012-05-29 12:40:00,44.99,45.08,44.99,45.06,59600.0,39.6354,39.7147,39.6354,39.697,59600.0
2012-05-29 12:45:00,45.06,45.11,45.05,45.1,36400.0,39.697,39.7411,39.6882,39.7323,36400.0
2012-05-29 12:50:00,45.1,45.15,45.07,45.14,71300.0,39.7323,39.7763,39.7058,39.7675,71300.0
2012-05-29 12:55:00,45.15,45.16,45.1,45.12,73900.0,39.7763,39.7851,39.7323,39.7499,73900.0
2012-05-29 13:00:00,45.12,45.13,45.07,45.11,67300.0,39.7499,39.7587,39.7058,39.7411,67300.0
2012-05-29 13:05:00,45.1,45.11,45.05,45.1,45000.0,39.7323,39.7411,39.6882,39.7323,45000.0
2012-05-29 13:10:00,45.1,45.17,45.1,45.16,65800.0,39.7323,39.7939,39.7323,39.7851,65800.0
2012-05-29 13:15:00,45.14,45.19,45.12,45.18,57700.0,39.7675,39.8116,39.7499,39.8028,57700.0
2012-05-29 13:20:00,45.18,45.19,45.12,45.19,78200.0,39.8028,39.8116,39.7499,39.8116,78200.0
2012-05-29 13:25:00,45.19,45.2,45.12,45.13,65200.0,39.8116,39.8204,39.7499,39.7587,65200.0
2012-05-29 13:30:00,45.14,45.18,45.11,45.17,78000.0,39.7675,39.8028,39.7411,39.7939,78000.0
2012-05-29 13:35:00,45.17,45.2,45.15,45.15,58300.0,39.7939,39.8204,39.7763,39.7763,58300.0
2012-05-29 13:40:00,45.16,45.21,45.15,45.2,48100.0,39.7851,39.8292,39.7763,39.8204,48100.0
2012-05-29 13:45:00,45.19,45.25,45.18,45.19,64400.0,39.8116,39.8644,39.8028,39.8116,64400.0
2012-05-29 13:50:00,45.2,45.2,45.16,45.2,32300.0,39.8204,39.8204,39.7851,39.8204,32300.0
2012-05-29 13:55:00,45.2,45.22,45.15,45.22,48000.0,39.8204,39.838,39.7763,39.838,48000.0
2012-05-29 14:00:00,45.22,45.23,45.14,45.17,61800.0,39.838,39.8468,39.7675,39.7939,61800.0
2012-05-29 14:05:00,45.17,45.22,45.17,45.2,81400.0,39.7939,39.838,39.7939,39.8204,81400.0
2012-05-29 14:10:00,45.19,45.25,45.18,45.23,160600.0,39.8116,39.8644,39.8028,39.8468,160600.0
2012-05-29 14:15:00,45.22,45.25,45.17,45.24,67100.0,39.838,39.8644,39.7939,39.8556,67100.0
2012-05-29 14:20:00,45.23,45.24,45.19,45.21,105400.0,39.8468,39.8556,39.8116,39.8292,105400.0
2012-05-29 14:25:00,45.22,45.25,45.21,45.23,68300.0,39.838,39.8644,39.8292,39.8468,68300.0
2012-05-29 14:30:00,45.24,45.29,45.21,45.29,107000.0,39.8556,39.8997,39.8292,39.8997,107000.0
2012-05-29 14:35:00,45.29,45.29,45.19,45.21,72900.0,39.8997,39.8997,39.8116,39.8292,72900.0
2012-05-29 14:40:00,45.21,45.25,45.21,45.23,75000.0,39.8292,39.8644,39.8292,39.8468,75000.0
2012-05-29 14:45:00,45.23,45.29,45.21,45.27,132400.0,39.8468,39.8997,39.8292,39.882,132400.0
2012-05-29 14:50:00,45.27,45.34,45.27,45.29,106100.0,39.882,39.9437,39.882,39.8997,106100.0
2012-05-29 14:55:00,45.29,45.36,45.29,45.32,74100.0,39.8997,39.9613,39.8997,39.9261,74100.0
2012-05-29 15:00:00,45.33,45.34,45.27,45.27,58200.0,39.9349,39.9437,39.882,39.882,58200.0
2012-05-29 15:05:00,45.28,45.31,45.24,45.29,93600.0,39.8909,39.9173,39.8556,39.8997,93600.0
2012-05-29 15:10:00,45.28,45.36,45.28,45.36,104600.0,39.8909,39.9613,39.8909,39.9613,104600.0
2012-05-29 15:15:00,45.34,45.37,45.31,45.32,80800.0,39.9437,39.9701,39.9173,39.9261,80800.0
2012-05-29 15:20:00,45.33,45.35,45.29,45.29,101300.0,39.9349,39.9525,39.8997,39.8997,101300.0
2012-05-29 15:25:00,45.29,45.33,45.26,45.31,109300.0,39.8997,39.9349,39.8732,39.9173,109300.0
2012-05-29 15:30:00,45.31,45.34,45.25,45.32,117500.0,39.9173,39.9437,39.8644,39.9261,117500.0
2012-05-29 15:35:00,45.33,45.39,45.32,45.35,133400.0,39.9349,39.9878,39.9261,39.9525,133400.0
2012-05-29 15:40:00,45.35,45.48,45.35,45.47,230600.0,39.9525,40.067,39.9525,40.0582,230600.0
2012-05-29 15:45:00,45.46,45.5,45.43,45.46,248300.0,40.0494,40.0847,40.023,40.0494,248300.0
2012-05-29 15:50:00,45.45,45.5,45.42,45.47,261000.0,40.0406,40.0847,40.0142,40.0582,261000.0
2012-05-29 15:55:00,45.48,45.5,45.42,45.47,529000.0,40.067,40.0847,40.0142,40.0582,529000.0
2012-05-30 09:30:00,45.03,45.09,44.86,45.02,249000.0,39.6706,39.7235,39.5208,39.6618,249000.0
2012-05-30 09:35:00,45.02,45.04,44.87,44.92,177900.0,39.6618,39.6794,39.5297,39.5737,177900.0
2012-05-30 09:40:00,44.9,45.0,44.86,45.0,159100.0,39.5561,39.6442,39.5208,39.6442,159100.0
2012-05-30 09:45:00,44.98,45.1,44.95,45.08,176100.0,39.6266,39.7323,39.6001,39.7147,176100.0
2012-05-30 09:50:00,45.07,45.12,45.01,45.11,151000.0,39.7058,39.7499,39.653,39.7411,151000.0
2012-05-30 09:55:00,45.11,45.18,45.04,45.16,253500.0,39.7411,39.8028,39.6794,39.7851,253500.0
2012-05-30 10:00:00,45.12,45.18,45.09,45.14,276800.0,39.7499,39.8028,39.7235,39.7675,276800.0
2012-05-30 10:05:00,45.15,45.16,45.07,45.12,126100.0,39.7763,39.7851,39.7058,39.7499,126100.0
2012-05-30 10:10:00,45.11,45.13,45.05,45.11,149600.0,39.7411,39.7587,39.6882,39.7411,149600.0
2012-05-30 10:15:00,45.11,45.16,45.05,45.09,94400.0,39.7411,39.7851,39.6882,39.7235,94400.0
2012-05-30 10:20:00,45.09,45.16,45.02,45.16,144200.0,39.7235,39.7851,39.6618,39.7851,144200.0
2012-05-30 10:25:00,45.16,45.19,45.11,45.13,117300.0,39.7851,39.8116,39.7411,39.7587,117300.0
2012-05-30 10:30:00,45.12,45.22,45.1,45.22,118000.0,39.7499,39.838,39.7323,39.838,118000.0
2012-05-30 10:35:00,45.22,45.22,45.05,45.1,134200.0,39.838,39.838,39.6882,39.7323,134200.0
2012-05-30 10:40:00,45.1,45.12,45.06,45.11,83700.0,39.7323,39.7499,39.697,39.7411,83700.0
2012-05-30 10:45:00,45.11,45.16,45.06,45.12,58600.0,39.7411,39.7851,39.697,39.7499,58600.0
2012-05-30 10:50:00,45.12,45.17,45.09,45.15,184600.0,39.7499,39.7939,39.7235,39.7763,184600.0
2012-05-30 10:55:00,45.15,45.15,45.07,45.12,85600.0,39.7763,39.7763,39.7058,39.7499,85600.0
2012-05-30 11:00:00,45.11,45.14,45.08,45.11,132600.0,39.7411,39.7675,39.7147,39.7411,132600.0
2012-05-30 11:05:00,45.11,45.19,45.11,45.19,76700.0,39.7411,39.8116,39.7411,39.8116,76700.0
2012-05-30 11:10:00,45.18,45.25,45.17,45.24,112000.0,39.8028,39.8644,39.7939,39.8556,112000.0
2012-05-30 11:15:00,45.24,45.25,45.19,45.2,116400.0,39.8556,39.8644,39.8116,39.8204,116400.0
2012-05-30 11:20:00,45.2,45.25,45.18,45.24,389600.0,39.8204,39.8644,39.8028,39.8556,389600.0
2012-05-30 11:25:00,45.24,45.29,45.24,45.29,97600.0,39.8556,39.8997,39.8556,39.8997,97600.0
2012-05-30 11:30:00,45.29,45.32,45.22,45.24,111200.0,39.8997,39.9261,39.838,39.8556,111200.0
2012-05-30 11:35:00,45.24,45.41,45.24,45.38,234200.0,39.8556,40.0054,39.8556,39.979,234200.0
2012-05-30 11:40:00,45.38,45.4,45.33,45.39,93800.0,39.979,39.9966,39.9349,39.9878,93800.0
2012-05-30 11:45:00,45.38,45.38,45.34,45.37,160600.0,39.979,39.979,39.9437,39.9701,160600.0
2012-05-30 11:50:00,45.36,45.47,45.35,45.41,248200.0,39.9613,40.0582,39.9525,40.0054,248200.0
2012-05-30 11:55:00,45.42,45.47,45.37,45.42,199500.0,40.0142,40.0582,39.9701,40.0142,199500.0
2012-05-30 12:00:00,45.41,45.44,45.32,45.34,217600.0,40.0054,40.0318,39.9261,39.9437,217600.0
2012-05-30 12:05:00,45.34,45.4,45.33,45.37,75300.0,39.9437,39.9966,39.9349,39.9701,75300.0
2012-05-30 12:10:00,45.36,45.38,45.25,45.26,77500.0,39.9613,39.979,39.8644,39.8732,77500.0
2012-05-30 12:15:00,45.26,45.26,45.18,45.22,84400.0,39.8732,39.8732,39.8028,39.838,84400.0
2012-05-30 12:20:00,45.22,45.25,45.2,45.25,68500.0,39.838,39.8644,39.8204,39.8644,68500.0
2012-05-30 12:25:00,45.25,45.25,45.18,45.24,126000.0,39.8644,39.8644,39.8028,39.8556,126000.0
2012-05-30 12:30:00,45.23,45.25,45.19,45.21,71000.0,39.8468,39.8644,39.8116,39.8292,71000.0
2012-05-30 12:35:00,45.21,45.26,45.19,45.24,51400.0,39.8292,39.8732,39.8116,39.8556,51400.0
2012-05-30 12:40:00,45.23,45.26,45.22,45.24,47100.0,39.8468,39.8732,39.838,39.8556,47100.0
2012-05-30 12:45:00,45.25,45.26,45.23,45.25,31500.0,39.8644,39.8732,39.8468,39.8644,31500.0
2012-05-30 12:50:00,45.24,45.31,45.22,45.3,66600.0,39.8556,39.9173,39.838,39.9085,66600.0
2012-05-30 12:55:00,45.3,45.32,45.27,45.32,105300.0,39.9085,39.9261,39.882,39.9261,105300.0
2012-05-30 13:00:00,45.33,45.34,45.27,45.27,84500.0,39.9349,39.9437,39.882,39.882,84500.0
2012-05-30 13:05:00,45.27,45.31,45.24,45.24,86100.0,39.882,39.9173,39.8556,39.8556,86100.0
2012-05-30 13:10:00,45.24,45.28,45.24,45.27,123500.0,39.8556,39.8909,39.8556,39.882,123500.0
2012-05-30 13:15:00,45.26,45.35,45.26,45.32,100000.0,39.8732,39.9525,39.8732,39.9261,100000.0
2012-05-30 13:20:00,45.32,45.36,45.29,45.35,88000.0,39.9261,39.9613,39.8997,39.9525,88000.0
2012-05-30 13:25:00,45.35,45.37,45.33,45.34,48200.0,39.9525,39.9701,39.9349,39.9437,48200.0
2012-05-30 13:30:00,45.34,45.44,45.33,45.42,117000.0,39.9437,40.0318,39.9349,40.0142,117000.0
2012-05-30 13:35:00,45.41,45.45,45.35,45.41,67600.0,40.0054,40.0406,39.9525,40.0054,67600.0
2012-05-30 13:40:00,45.41,45.44,45.39,45.43,84900.0,40.0054,40.0318,39.9878,40.023,84900.0
2012-05-30 13:45:00,45.43,45.48,45.37,45.38,84600.0,40.023,40.067,39.9701,39.979,84600.0
2012-05-30 13:50:00,45.38,45.43,45.37,45.41,58000.0,39.979,40.023,39.9701,40.0054,58000.0
2012-05-30 13:55:00,45.41,45.42,45.36,45.39,45800.0,40.0054,40.0142,39.9613,39.9878,45800.0
2012-05-30 14:00:00,45.39,45.42,45.38,45.4,68000.0,39.9878,40.0142,39.979,39.9966,68000.0
2012-05-30 14:05:00,45.4,45.41,45.36,45.39,68900.0,39.9966,40.0054,39.9613,39.9878,68900.0
2012-05-30 14:10:00,45.38,45.39,45.32,45.34,92900.0,39.979,39.9878,39.9261,39.9437,92900.0
2012-05-30 14:15:00,45.34,45.41,45.33,45.41,71400.0,39.9437,40.0054,39.9349,40.0054,71400.0
2012-05-30 14:20:00,45.41,45.43,45.36,45.39,93200.0,40.0054,40.023,39.9613,39.9878,93200.0
2012-05-30 14:25:00,45.4,45.41,45.31,45.33,113600.0,39.9966,40.0054,39.9173,39.9349,113600.0
2012-05-30 14:30:00,45.33,45.34,45.27,45.29,104300.0,39.9349,39.9437,39.882,39.8997,104300.0
2012-05-30 14:35:00,45.3,45.31,45.24,45.25,94100.0,39.9085,39.9173,39.8556,39.8644,94100.0
2012-05-30 14:40:00,45.24,45.26,45.2,45.26,102600.0,39.8556,39.8732,39.8204,39.8732,102600.0
2012-05-30 14:45:00,45.26,45.28,45.2,45.21,82900.0,39.8732,39.8909,39.8204,39.8292,82900.0
2012-05-30 14:50:00,45.22,45.25,45.19,45.23,155500.0,39.838,39.8644,39.8116,39.8468,155500.0
2012-05-30 14:55:00,45.24,45.25,45.18,45.18,89700.0,39.8556,39.8644,39.8028,39.8028,89700.0
2012-05-30 15:00:00,45.18,45.25,45.14,45.14,67700.0,39.8028,39.8644,39.7675,39.7675,67700.0
2012-05-30 15:05:00,45.13,45.2,45.11,45.2,210300.0,39.7587,39.8204,39.7411,39.8204,210300.0
2012-05-30 15:10:00,45.19,45.22,45.14,45.18,165500.0,39.8116,39.838,39.7675,39.8028,165500.0
2012-05-30 15:15:00,45.18,45.23,45.13,45.22,138600.0,39.8028,39.8468,39.7587,39.838,138600.0
2012-05-30 15:20:00,45.22,45.26,45.17,45.26,145500.0,39.838,39.8732,39.7939,39.8732,145500.0
2012-05-30 15:25:00,45.26,45.3,45.22,45.28,120000.0,39.8732,39.9085,39.838,39.8909,120000.0
2012-05-30 15:30:00,45.27,45.27,45.2,45.22,115600.0,39.882,39.882,39.8204,39.838,115600.0
2012-05-30 15:35:00,45.22,45.25,45.2,45.25,142300.0,39.838,39.8644,39.8204,39.8644,142300.0
2012-05-30 15:40:00,45.25,45.25,45.17,45.18,121600.0,39.8644,39.8644,39.7939,39.8028,121600.0
2012-05-30 15:45:00,45.18,45.26,45.18,45.23,208500.0,39.8028,39.8732,39.8028,39.8468,208500.0
2012-05-30 15:50:00,45.22,45.27,45.2,45.2,183000.0,39.838,39.882,39.8204,39.8204,183000.0
2012-05-30 15:55:00,45.2,45.25,45.19,45.2,676900.0,39.8204,39.8644,39.8116,39.8204,676900.0
2012-05-31 09:30:00,45.13,45.25,45.1,45.19,146600.0,39.7587,39.8644,39.7323,39.8116,146600.0
2012-05-31 09:35:00,45.17,45.26,45.15,45.2,132500.0,39.7939,39.8732,39.7763,39.8204,132500.0
2012-05-31 09:40:00,45.2,45.23,45.11,45.13,153500.0,39.8204,39.8468,39.7411,39.7587,153500.0
2012-05-31 09:45:00,45.12,45.22,45.11,45.14,161800.0,39.7499,39.838,39.7411,39.7675,161800.0
2012-05-31 09:50:00,45.14,45.21,45.08,45.11,161500.0,39.7675,39.8292,39.7147,39.7411,161500.0
2012-05-31 09:55:00,45.11,45.17,45.1,45.16,107000.0,39.7411,39.7939,39.7323,39.7851,107000.0
2012-05-31 10:00:00,45.16,45.2,45.12,45.13,161100.0,39.7851,39.8204,39.7499,39.7587,161100.0
2012-05-31 10:05:00,45.14,45.19,45.11,45.14,192900.0,39.7675,39.8116,39.7411,39.7675,192900.0
2012-05-31 10:10:00,45.15,45.15,45.06,45.11,148300.0,39.7763,39.7763,39.697,39.7411,148300.0
2012-05-31 10:15:00,45.11,45.2,45.06,45.17,140700.0,39.7411,39.8204,39.697,39.7939,140700.0
2012-05-31 10:20:00,45.18,45.18,45.13,45.16,141700.0,39.8028,39.8028,39.7587,39.7851,141700.0
2012-05-31 10:25:00,45.16,45.29,45.15,45.26,154700.0,39.7851,39.8997,39.7763,39.8732,154700.0
2012-05-31 10:30:00,45.26,45.3,45.21,45.3,86200.0,39.8732,39.9085,39.8292,39.9085,86200.0
2012-05-31 10:35:00,45.29,45.35,45.26,45.28,147200.0,39.8997,39.9525,39.8732,39.8909,147200.0
2012-05-31 10:40:00,45.28,45.31,45.23,45.26,129900.0,39.8909,39.9173,39.8468,39.8732,129900.0
2012-05-31 10:45:00,45.26,45.31,45.2,45.24,286500.0,39.8732,39.9173,39.8204,39.8556,286500.0
2012-05-31 10:50:00,45.24,45.24,45.15,45.16,109400.0,39.8556,39.8556,39.7763,39.7851,109400.0
2012-05-31 10:55:00,45.16,45.22,45.15,45.15,117200.0,39.7851,39.838,39.7763,39.7763,117200.0
2012-05-31 11:00:00,45.15,45.16,45.09,45.13,328900.0,39.7763,39.7851,39.7235,39.7587,328900.0
2012-05-31 11:05:00,45.13,45.23,45.1,45.23,103900.0,39.7587,39.8468,39.7323,39.8468,103900.0
2012-05-31 11:10:00,45.22,45.22,45.09,45.09,82300.0,39.838,39.838,39.7235,39.7235,82300.0
2012-05-31 11:15:00,45.09,45.18,45.09,45.15,103800.0,39.7235,39.8028,39.7235,39.7763,103800.0
2012-05-31 11:20:00,45.16,45.19,45.13,45.15,74300.0,39.7851,39.8116,39.7587,39.7763,74300.0
2012-05-31 11:25:00,45.15,45.19,45.14,45.19,87100.0,39.7763,39.8116,39.7675,39.8116,87100.0
2012-05-31 11:30:00,45.17,45.32,45.15,45.31,111100.0,39.7939,39.9261,39.7763,39.9173,111100.0
2012-05-31 11:35:00,45.3,45.4,45.25,45.4,131700.0,39.9085,39.9966,39.8644,39.9966,131700.0
2012-05-31 11:40:00,45.4,45.48,45.4,45.48,233600.0,39.9966,40.067,39.9966,40.067,233600.0
2012-05-31 11:45:00,45.47,45.52,45.44,45.44,206300.0,40.0582,40.1023,40.0318,40.0318,206300.0
2012-05-31 11:50:00,45.43,45.46,45.39,45.41,91000.0,40.023,40.0494,39.9878,40.0054,91000.0
2012-05-31 11:55:00,45.41,45.43,45.36,45.38,54400.0,40.0054,40.023,39.9613,39.979,54400.0
2012-05-31 12:00:00,45.38,45.41,45.34,45.36,74200.0,39.979,40.0054,39.9437,39.9613,74200.0
2012-05-31 12:05:00,45.36,45.44,45.36,45.43,44700.0,39.9613,40.0318,39.9613,40.023,44700.0
2012-05-31 12:10:00,45.43,45.48,45.39,45.46,90400.0,40.023,40.067,39.9878,40.0494,90400.0
2012-05-31 12:15:00,45.46,45.46,45.4,45.42,64400.0,40.0494,40.0494,39.9966,40.0142,64400.0
2012-05-31 12:20:00,45.42,45.54,45.42,45.52,97800.0,40.0142,40.1199,40.0142,40.1023,97800.0
2012-05-31 12:25:00,45.51,45.6,45.5,45.5,135600.0,40.0935,40.1728,40.0847,40.0847,135600.0
2012-05-31 12:30:00,45.51,45.53,45.42,45.43,90800.0,40.0935,40.1111,40.0142,40.023,90800.0
2012-05-31 12:35:00,45.43,45.46,45.39,45.43,107900.0,40.023,40.0494,39.9878,40.023,107900.0
2012-05-31 12:40:00,45.43,45.46,45.41,45.44,90100.0,40.023,40.0494,40.0054,40.0318,90100.0
2012-05-31 12:45:00,45.43,45.45,45.38,45.44,85700.0,40.023,40.0406,39.979,40.0318,85700.0
2012-05-31 12:50:00,45.44,45.46,45.39,45.41,84800.0,40.0318,40.0494,39.9878,40.0054,84800.0
2012-05-31 12:55:00,45.41,45.49,45.4,45.47,155400.0,40.0054,40.0759,39.9966,40.0582,155400.0
2012-05-31 13:00:00,45.46,45.57,45.45,45.57,97500.0,40.0494,40.1463,40.0406,40.1463,97500.0
2012-05-31 13:05:00,45.57,45.67,45.56,45.6,223900.0,40.1463,40.2344,40.1375,40.1728,223900.0
2012-05-31 13:10:00,45.59,45.69,45.59,45.68,114100.0,40.164,40.2521,40.164,40.2432,114100.0
2012-05-31 13:15:00,45.68,45.72,45.65,45.66,152100.0,40.2432,40.2785,40.2168,40.2256,152100.0
2012-05-31 13:20:00,45.66,45.7,45.64,45.64,122800.0,40.2256,40.2609,40.208,40.208,122800.0
2012-05-31 13:25:00,45.64,45.67,45.63,45.66,91000.0,40.208,40.2344,40.1992,40.2256,91000.0
2012-05-31 13:30:00,45.65,45.71,45.65,45.69,69400.0,40.2168,40.2697,40.2168,40.2521,69400.0
2012-05-31 13:35:00,45.69,45.69,45.59,45.63,105500.0,40.2521,40.2521,40.164,40.1992,105500.0
2012-05-31 13:40:00,45.62,45.66,45.59,45.66,85300.0,40.1904,40.2256,40.164,40.2256,85300.0
2012-05-31 13:45:00,45.65,45.66,45.55,45.59,73000.0,40.2168,40.2256,40.1287,40.164,73000.0
2012-05-31 13:50:00,45.58,45.62,45.53,45.54,165600.0,40.1551,40.1904,40.1111,40.1199,165600.0
2012-05-31 13:55:00,45.54,45.59,45.52,45.58,100000.0,40.1199,40.164,40.1023,40.1551,100000.0
2012-05-31 14:00:00,45.59,45.65,45.56,45.65,95600.0,40.164,40.2168,40.1375,40.2168,95600.0
2012-05-31 14:05:00,45.65,45.71,45.64,45.7,121400.0,40.2168,40.2697,40.208,40.2609,121400.0
2012-05-31 14:10:00,45.7,45.77,45.69,45.69,167800.0,40.2609,40.3225,40.2521,40.2521,167800.0
2012-05-31 14:15:00,45.7,45.71,45.66,45.66,70300.0,40.2609,40.2697,40.2256,40.2256,70300.0
2012-05-31 14:20:00,45.66,45.7,45.64,45.68,112900.0,40.2256,40.2609,40.208,40.2432,112900.0
2012-05-31 14:25:00,45.68,45.78,45.68,45.73,95700.0,40.2432,40.3313,40.2432,40.2873,95700.0
2012-05-31 14:30:00,45.72,45.76,45.69,45.75,197700.0,40.2785,40.3137,40.2521,40.3049,197700.0
2012-05-31 14:35:00,45.76,45.76,45.7,45.73,104200.0,40.3137,40.3137,40.2609,40.2873,104200.0
2012-05-31 14:40:00,45.71,45.76,45.69,45.73,72200.0,40.2697,40.3137,40.2521,40.2873,72200.0
2012-05-31 14:45:00,45.73,45.74,45.7,45.74,130300.0,40.2873,40.2961,40.2609,40.2961,130300.0
2012-05-31 14:50:00,45.73,45.75,45.7,45.73,133000.0,40.2873,40.3049,40.2609,40.2873,133000.0
2012-05-31 14:55:00,45.73,45.77,45.73,45.74,87900.0,40.2873,40.3225,40.2873,40.2961,87900.0
2012-05-31 15:00:00,45.74,45.74,45.65,45.67,204900.0,40.2961,40.2961,40.2168,40.2344,204900.0
2012-05-31 15:05:00,45.67,45.76,45.67,45.76,107600.0,40.2344,40.3137,40.2344,40.3137,107600.0
2012-05-31 15:10:00,45.76,45.83,45.75,45.79,250300.0,40.3137,40.3754,40.3049,40.3402,250300.0
2012-05-31 15:15:00,45.79,45.85,45.78,45.83,190500.0,40.3402,40.393,40.3313,40.3754,190500.0
2012-05-31 15:20:00,45.83,45.88,45.81,45.84,202900.0,40.3754,40.4194,40.3578,40.3842,202900.0
2012-05-31 15:25:00,45.85,45.94,45.84,45.91,304400.0,40.393,40.4723,40.3842,40.4459,304400.0
2012-05-31 15:30:00,45.9,45.98,45.9,45.98,421300.0,40.4371,40.5075,40.4371,40.5075,421300.0
2012-05-31 15:35:00,45.98,46.1,45.97,46.05,651700.0,40.5075,40.6133,40.4987,40.5692,651700.0
2012-05-31 15:40:00,46.04,46.06,45.95,45.95,411400.0,40.5604,40.578,40.4811,40.4811,411400.0
2012-05-31 15:45:00,45.96,45.97,45.83,45.86,522300.0,40.4899,40.4987,40.3754,40.4018,522300.0
2012-05-31 15:50:00,45.85,45.86,45.74,45.75,286100.0,40.393,40.4018,40.2961,40.3049,286100.0
2012-05-31 15:55:00,45.75,45.81,45.69,45.71,934600.0,40.3049,40.3578,40.2521,40.2697,934600.0
2012-06-01 09:30:00,45.2,45.32,44.93,45.3,398700.0,39.8204,39.9261,39.5825,39.9085,398700.0
2012-06-01 09:35:00,45.3,45.35,45.07,45.16,228800.0,39.9085,39.9525,39.7058,39.7851,228800.0
2012-06-01 09:40:00,45.17,45.18,45.09,45.1,144600.0,39.7939,39.8028,39.7235,39.7323,144600.0
2012-06-01 09:45:00,45.1,45.14,45.08,45.12,208900.0,39.7323,39.7675,39.7147,39.7499,208900.0
2012-06-01 09:50:00,45.13,45.18,45.09,45.16,232700.0,39.7587,39.8028,39.7235,39.7851,232700.0
2012-06-01 09:55:00,45.18,45.2,45.09,45.16,210300.0,39.8028,39.8204,39.7235,39.7851,210300.0
2012-06-01 10:00:00,45.17,45.3,45.13,45.27,240100.0,39.7939,39.9085,39.7587,39.882,240100.0
2012-06-01 10:05:00,45.28,45.28,45.11,45.26,151200.0,39.8909,39.8909,39.7411,39.8732,151200.0
2012-06-01 10:10:00,45.26,45.28,45.06,45.07,125400.0,39.8732,39.8909,39.697,39.7058,125400.0
2012-06-01 10:15:00,45.07,45.14,45.01,45.05,111100.0,39.7058,39.7675,39.653,39.6882,111100.0
2012-06-01 10:20:00,45.05,45.06,44.99,45.02,157800.0,39.6882,39.697,39.6354,39.6618,157800.0
2012-06-01 10:25:00,45.01,45.07,44.99,45.07,93200.0,39.653,39.7058,39.6354,39.7058,93200.0
2012-06-01 10:30:00,45.07,45.08,44.99,45.05,187100.0,39.7058,39.7147,39.6354,39.6882,187100.0
2012-06-01 10:35:00,45.05,45.06,44.99,45.02,182600.0,39.6882,39.697,39.6354,39.6618,182600.0
2012-06-01 10:40:00,45.01,45.06,45.0,45.06,124200.0,39.653,39.697,39.6442,39.697,124200.0
2012-06-01 10:45:00,45.05,45.11,45.03,45.11,151800.0,39.6882,39.7411,39.6706,39.7411,151800.0
2012-06-01 10:50:00,45.11,45.12,45.05,45.08,76500.0,39.7411,39.7499,39.6882,39.7147,76500.0
2012-06-01 10:55:00,45.09,45.11,45.04,45.08,115500.0,39.7235,39.7411,39.6794,39.7147,115500.0
2012-06-01 11:00:00,45.08,45.08,44.92,44.93,90100.0,39.7147,39.7147,39.5737,39.5825,90100.0
2012-06-01 11:05:00,44.92,44.93,44.86,44.86,90300.0,39.5737,39.5825,39.5208,39.5208,90300.0
2012-06-01 11:10:00,44.87,44.95,44.87,44.94,103300.0,39.5297,39.6001,39.5297,39.5913,103300.0
2012-06-01 11:15:00,44.94,44.95,44.84,44.9,211400.0,39.5913,39.6001,39.5032,39.5561,211400.0
2012-06-01 11:20:00,44.91,44.91,44.78,44.8,248200.0,39.5649,39.5649,39.4504,39.468,248200.0
2012-06-01 11:25:00,44.79,44.82,44.71,44.8,174600.0,39.4592,39.4856,39.3887,39.468,174600.0
2012-06-01 11:30:00,44.8,44.81,44.66,44.74,175400.0,39.468,39.4768,39.3446,39.4151,175400.0
2012-06-01 11:35:00,44.75,44.9,44.75,44.9,211500.0,39.4239,39.5561,39.4239,39.5561,211500.0
2012-06-01 11:40:00,44.89,44.93,44.88,44.93,144900.0,39.5473,39.5825,39.5385,39.5825,144900.0
2012-06-01 11:45:00,44.93,44.94,44.83,44.85,105600.0,39.5825,39.5913,39.4944,39.512,105600.0
2012-06-01 11:50:00,44.84,44.88,44.8,44.85,117200.0,39.5032,39.5385,39.468,39.512,117200.0
2012-06-01 11:55:00,44.84,44.84,44.77,44.83,183900.0,39.5032,39.5032,39.4416,39.4944,183900.0
2012-06-01 12:00:00,44.83,44.83,44.72,44.73,259700.0,39.4944,39.4944,39.3975,39.4063,259700.0
2012-06-01 12:05:00,44.73,44.77,44.72,44.77,100800.0,39.4063,39.4416,39.3975,39.4416,100800.0
2012-06-01 12:10:00,44.77,44.8,44.75,44.75,137300.0,39.4416,39.468,39.4239,39.4239,137300.0
2012-06-01 12:15:00,44.76,44.78,44.72,44.72,82500.0,39.4327,39.4504,39.3975,39.3975,82500.0
2012-06-01 12:20:00,44.72,44.73,44.62,44.65,146300.0,39.3975,39.4063,39.3094,39.3358,146300.0
2012-06-01 12:25:00,44.64,44.65,44.61,44.63,71100.0,39.327,39.3358,39.3006,39.3182,71100.0
2012-06-01 12:30:00,44.63,44.63,44.58,44.59,86500.0,39.3182,39.3182,39.2742,39.283,86500.0
2012-06-01 12:35:00,44.59,44.6,44.54,44.55,88200.0,39.283,39.2918,39.2389,39.2477,88200.0
2012-06-01 12:40:00,44.55,44.64,44.55,44.58,168300.0,39.2477,39.327,39.2477,39.2742,168300.0
2012-06-01 12:45:00,44.58,44.68,44.58,44.67,39200.0,39.2742,39.3623,39.2742,39.3535,39200.0
2012-06-01 12:50:00,44.68,44.71,44.65,44.67,82900.0,39.3623,39.3887,39.3358,39.3535,82900.0
2012-06-01 12:55:00,44.68,44.68,44.58,44.62,217400.0,39.3623,39.3623,39.2742,39.3094,217400.0
2012-06-01 13:00:00,44.62,44.67,44.59,44.67,197400.0,39.3094,39.3535,39.283,39.3535,197400.0
2012-06-01 13:05:00,44.67,44.71,44.62,44.63,103600.0,39.3535,39.3887,39.3094,39.3182,103600.0
2012-06-01 13:10:00,44.62,44.66,44.62,44.63,57300.0,39.3094,39.3446,39.3094,39.3182,57300.0
2012-06-01 13:15:00,44.62,44.65,44.59,44.6,66600.0,39.3094,39.3358,39.283,39.2918,66600.0
2012-06-01 13:20:00,44.6,44.62,44.58,44.6,109800.0,39.2918,39.3094,39.2742,39.2918,109800.0
2012-06-01 13:25:00,44.6,44.62,44.56,44.56,111800.0,39.2918,39.3094,39.2565,39.2565,111800.0
2012-06-01 13:30:00,44.57,44.63,44.55,44.59,249500.0,39.2654,39.3182,39.2477,39.283,249500.0
2012-06-01 13:35:00,44.59,44.66,44.58,44.6,98800.0,39.283,39.3446,39.2742,39.2918,98800.0
2012-06-01 13:40:00,44.59,44.66,44.58,44.65,116600.0,39.283,39.3446,39.2742,39.3358,116600.0
2012-06-01 13:45:00,44.65,44.66,44.59,44.61,57700.0,39.3358,39.3446,39.283,39.3006,57700.0
2012-06-01 13:50:00,44.6,44.64,44.59,44.64,111200.0,39.2918,39.327,39.283,39.327,111200.0
2012-06-01 13:55:00,44.63,44.66,44.59,44.65,133800.0,39.3182,39.3446,39.283,39.3358,133800.0
2012-06-01 14:00:00,44.66,44.67,44.56,44.59,231000.0,39.3446,39.3535,39.2565,39.283,231000.0
2012-06-01 14:05:00,44.59,44.62,44.53,44.59,130300.0,39.283,39.3094,39.2301,39.283,130300.0
2012-06-01 14:10:00,44.59,44.59,44.51,44.51,71200.0,39.283,39.283,39.2125,39.2125,71200.0
2012-06-01 14:15:00,44.51,44.57,44.51,44.56,110800.0,39.2125,39.2654,39.2125,39.2565,110800.0
2012-06-01 14:20:00,44.56,44.64,44.56,44.62,185000.0,39.2565,39.327,39.2565,39.3094,185000.0
2012-06-01 14:25:00,44.62,44.62,44.55,44.59,123600.0,39.3094,39.3094,39.2477,39.283,123600.0
2012-06-01 14:30:00,44.58,44.68,44.57,44.67,182000.0,39.2742,39.3623,39.2654,39.3535,182000.0
2012-06-01 14:35:00,44.67,44.71,44.6,44.71,140200.0,39.3535,39.3887,39.2918,39.3887,140200.0
2012-06-01 14:40:00,44.71,44.71,44.58,44.62,122000.0,39.3887,39.3887,39.2742,39.3094,122000.0
2012-06-01 14:45:00,44.62,44.64,44.56,44.59,101300.0,39.3094,39.327,39.2565,39.283,101300.0
2012-06-01 14:50:00,44.59,44.61,44.53,44.55,204700.0,39.283,39.3006,39.2301,39.2477,204700.0
2012-06-01 14:55:00,44.55,44.57,44.5,44.55,219700.0,39.2477,39.2654,39.2037,39.2477,219700.0
2012-06-01 15:00:00,44.54,44.59,44.53,44.56,132900.0,39.2389,39.283,39.2301,39.2565,132900.0
2012-06-01 15:05:00,44.57,44.58,44.52,44.57,234600.0,39.2654,39.2742,39.2213,39.2654,234600.0
2012-06-01 15:10:00,44.56,44.61,44.51,44.54,170000.0,39.2565,39.3006,39.2125,39.2389,170000.0
2012-06-01 15:15:00,44.54,44.56,44.43,44.45,235400.0,39.2389,39.2565,39.142,39.1596,235400.0
2012-06-01 15:20:00,44.45,44.49,44.44,44.45,290000.0,39.1596,39.1949,39.1508,39.1596,290000.0
2012-06-01 15:25:00,44.45,44.49,44.42,44.43,300100.0,39.1596,39.1949,39.1332,39.142,300100.0
2012-06-01 15:30:00,44.43,44.5,44.4,44.47,282100.0,39.142,39.2037,39.1156,39.1773,282100.0
2012-06-01 15:35:00,44.46,44.52,44.42,44.44,272600.0,39.1684,39.2213,39.1332,39.1508,272600.0
2012-06-01 15:40:00,44.43,44.46,44.37,44.44,201700.0,39.142,39.1684,39.0892,39.1508,201700.0
2012-06-01 15:45:00,44.43,44.44,44.35,44.36,528100.0,39.142,39.1508,39.0715,39.0803,528100.0
2012-06-01 15:50:00,44.36,44.41,44.34,44.36,366200.0,39.0803,39.1244,39.0627,39.0803,366200.0
2012-06-01 15:55:00,44.36,44.43,44.36,44.39,1002300.0,39.0803,39.142,39.0803,39.1068,1002300.0
2012-06-04 09:30:00,44.47,44.64,44.14,44.58,196500.0,39.1773,39.327,38.8865,39.2742,196500.0
2012-06-04 09:35:00,44.6,44.69,44.36,44.37,134700.0,39.2918,39.3711,39.0803,39.0892,134700.0
2012-06-04 09:40:00,44.37,44.42,44.32,44.32,109300.0,39.0892,39.1332,39.0451,39.0451,109300.0
2012-06-04 09:45:00,44.32,44.34,44.24,44.29,156000.0,39.0451,39.0627,38.9746,39.0187,156000.0
2012-06-04 09:50:00,44.28,44.3,44.24,44.3,82200.0,39.0099,39.0275,38.9746,39.0275,82200.0
2012-06-04 09:55:00,44.3,44.39,44.26,44.38,65200.0,39.0275,39.1068,38.9923,39.098,65200.0
2012-06-04 10:00:00,44.38,44.39,44.21,44.27,135200.0,39.098,39.1068,38.9482,39.0011,135200.0
2012-06-04 10:05:00,44.26,44.3,44.25,44.28,132900.0,38.9923,39.0275,38.9834,39.0099,132900.0
2012-06-04 10:10:00,44.28,44.37,44.26,44.36,181700.0,39.0099,39.0892,38.9923,39.0803,181700.0
2012-06-04 10:15:00,44.37,44.5,44.34,44.48,160700.0,39.0892,39.2037,39.0627,39.1861,160700.0
2012-06-04 10:20:00,44.48,44.52,44.45,44.5,107900.0,39.1861,39.2213,39.1596,39.2037,107900.0
2012-06-04 10:25:00,44.5,44.58,44.48,44.48,177900.0,39.2037,39.2742,39.1861,39.1861,177900.0
2012-06-04 10:30:00,44.5,44.5,44.38,44.48,144600.0,39.2037,39.2037,39.098,39.1861,144600.0
2012-06-04 10:35:00,44.47,44.57,44.47,44.53,76900.0,39.1773,39.2654,39.1773,39.2301,76900.0
2012-06-04 10:40:00,44.53,44.6,44.53,44.53,82000.0,39.2301,39.2918,39.2301,39.2301,82000.0
2012-06-04 10:45:00,44.53,44.54,44.48,44.5,53700.0,39.2301,39.2389,39.1861,39.2037,53700.0
2012-06-04 10:50:00,44.49,44.6,44.49,44.59,97900.0,39.1949,39.2918,39.1949,39.283,97900.0
2012-06-04 10:55:00,44.59,44.64,44.58,44.6,97600.0,39.283,39.327,39.2742,39.2918,97600.0
2012-06-04 11:00:00,44.6,44.61,44.56,44.57,56800.0,39.2918,39.3006,39.2565,39.2654,56800.0
2012-06-04 11:05:00,44.56,44.57,44.49,44.51,58000.0,39.2565,39.2654,39.1949,39.2125,58000.0
2012-06-04 11:10:00,44.5,44.55,44.47,44.5,55400.0,39.2037,39.2477,39.1773,39.2037,55400.0
2012-06-04 11:15:00,44.5,44.52,44.44,44.44,57800.0,39.2037,39.2213,39.1508,39.1508,57800.0
2012-06-04 11:20:00,44.43,44.5,44.43,44.48,35900.0,39.142,39.2037,39.142,39.1861,35900.0
2012-06-04 11:25:00,44.48,44.5,44.43,44.43,50000.0,39.1861,39.2037,39.142,39.142,50000.0
2012-06-04 11:30:00,44.43,44.5,44.43,44.49,73700.0,39.142,39.2037,39.142,39.1949,73700.0
2012-06-04 11:35:00,44.48,44.49,44.41,44.48,87800.0,39.1861,39.1949,39.1244,39.1861,87800.0
2012-06-04 11:40:00,44.47,44.5,44.45,44.46,59100.0,39.1773,39.2037,39.1596,39.1684,59100.0
2012-06-04 11:45:00,44.47,44.5,44.45,44.47,71500.0,39.1773,39.2037,39.1596,39.1773,71500.0
2012-06-04 11:50:00,44.47,44.48,44.4,44.43,47900.0,39.1773,39.1861,39.1156,39.142,47900.0
2012-06-04 11:55:00,44.44,44.5,44.42,44.48,174800.0,39.1508,39.2037,39.1332,39.1861,174800.0
2012-06-04 12:00:00,44.47,44.55,44.46,44.5,102600.0,39.1773,39.2477,39.1684,39.2037,102600.0
2012-06-04 12:05:00,44.5,44.54,44.47,44.52,78300.0,39.2037,39.2389,39.1773,39.2213,78300.0
2012-06-04 12:10:00,44.53,44.53,44.4,44.42,96500.0,39.2301,39.2301,39.1156,39.1332,96500.0
2012-06-04 12:15:00,44.42,44.44,44.37,44.42,52500.0,39.1332,39.1508,39.0892,39.1332,52500.0
2012-06-04 12:20:00,44.43,44.44,44.36,44.38,41800.0,39.142,39.1508,39.0803,39.098,41800.0
2012-06-04 12:25:00,44.38,44.41,44.32,44.33,72300.0,39.098,39.1244,39.0451,39.0539,72300.0
2012-06-04 12:30:00,44.33,44.38,44.28,44.38,164700.0,39.0539,39.098,39.0099,39.098,164700.0
2012-06-04 12:35:00,44.38,44.43,44.37,44.41,70700.0,39.098,39.142,39.0892,39.1244,70700.0
2012-06-04 12:40:00,44.41,44.44,44.39,44.42,60700.0,39.1244,39.1508,39.1068,39.1332,60700.0
2012-06-04 12:45:00,44.41,44.43,44.35,44.37,53000.0,39.1244,39.142,39.0715,39.0892,53000.0
2012-06-04 12:50:00,44.37,44.39,44.34,44.37,42400.0,39.0892,39.1068,39.0627,39.0892,42400.0
2012-06-04 12:55:00,44.37,44.4,44.36,44.4,24900.0,39.0892,39.1156,39.0803,39.1156,24900.0
2012-06-04 13:00:00,44.39,44.43,44.37,44.4,86600.0,39.1068,39.142,39.0892,39.1156,86600.0
2012-06-04 13:05:00,44.39,44.4,44.3,44.32,63700.0,39.1068,39.1156,39.0275,39.0451,63700.0
2012-06-04 13:10:00,44.31,44.32,44.26,44.29,146100.0,39.0363,39.0451,38.9923,39.0187,146100.0
2012-06-04 13:15:00,44.29,44.36,44.25,44.26,121500.0,39.0187,39.0803,38.9834,38.9923,121500.0
2012-06-04 13:20:00,44.27,44.29,44.24,44.28,105800.0,39.0011,39.0187,38.9746,39.0099,105800.0
2012-06-04 13:25:00,44.28,44.32,44.26,44.28,82500.0,39.0099,39.0451,38.9923,39.0099,82500.0
2012-06-04 13:30:00,44.28,44.33,44.27,44.31,61400.0,39.0099,39.0539,39.0011,39.0363,61400.0
2012-06-04 13:35:00,44.32,44.4,44.3,44.36,165900.0,39.0451,39.1156,39.0275,39.0803,165900.0
2012-06-04 13:40:00,44.35,44.36,44.28,44.28,119300.0,39.0715,39.0803,39.0099,39.0099,119300.0
2012-06-04 13:45:00,44.28,44.29,44.25,44.27,73700.0,39.0099,39.0187,38.9834,39.0011,73700.0
2012-06-04 13:50:00,44.27,44.32,44.23,44.24,90700.0,39.0011,39.0451,38.9658,38.9746,90700.0
2012-06-04 13:55:00,44.23,44.26,44.19,44.25,92300.0,38.9658,38.9923,38.9306,38.9834,92300.0
2012-06-04 14:00:00,44.26,44.33,44.23,44.33,56000.0,38.9923,39.0539,38.9658,39.0539,56000.0
2012-06-04 14:05:00,44.33,44.34,44.27,44.28,63700.0,39.0539,39.0627,39.0011,39.0099,63700.0
2012-06-04 14:10:00,44.3,44.33,44.25,44.25,56700.0,39.0275,39.0539,38.9834,38.9834,56700.0
2012-06-04 14:15:00,44.26,44.34,44.26,44.31,151500.0,38.9923,39.0627,38.9923,39.0363,151500.0
2012-06-04 14:20:00,44.31,44.36,44.29,44.31,138900.0,39.0363,39.0803,39.0187,39.0363,138900.0
2012-06-04 14:25:00,44.31,44.4,44.3,44.39,95000.0,39.0363,39.1156,39.0275,39.1068,95000.0
2012-06-04 14:30:00,44.38,44.42,44.34,44.4,208500.0,39.098,39.1332,39.0627,39.1156,208500.0
2012-06-04 14:35:00,44.4,44.53,44.4,44.45,195400.0,39.1156,39.2301,39.1156,39.1596,195400.0
2012-06-04 14:40:00,44.46,44.5,44.41,44.48,143300.0,39.1684,39.2037,39.1244,39.1861,143300.0
2012-06-04 14:45:00,44.49,44.49,44.38,44.4,80000.0,39.1949,39.1949,39.098,39.1156,80000.0
2012-06-04 14:50:00,44.4,44.44,44.39,44.42,141100.0,39.1156,39.1508,39.1068,39.1332,141100.0
2012-06-04 14:55:00,44.42,44.43,44.32,44.35,109800.0,39.1332,39.142,39.0451,39.0715,109800.0
2012-06-04 15:00:00,44.35,44.4,44.34,44.34,122600.0,39.0715,39.1156,39.0627,39.0627,122600.0
2012-06-04 15:05:00,44.36,44.36,44.22,44.24,195800.0,39.0803,39.0803,38.957,38.9746,195800.0
2012-06-04 15:10:00,44.24,44.28,44.19,44.26,112100.0,38.9746,39.0099,38.9306,38.9923,112100.0
2012-06-04 15:15:00,44.26,44.33,44.19,44.32,129300.0,38.9923,39.0539,38.9306,39.0451,129300.0
2012-06-04 15:20:00,44.32,44.34,44.28,44.31,119900.0,39.0451,39.0627,39.0099,39.0363,119900.0
2012-06-04 15:25:00,44.3,44.38,44.26,44.35,164400.0,39.0275,39.098,38.9923,39.0715,164400.0
2012-06-04 15:30:00,44.35,44.35,44.24,44.29,186400.0,39.0715,39.0715,38.9746,39.0187,186400.0
2012-06-04 15:35:00,44.29,44.29,44.23,44.28,255200.0,39.0187,39.0187,38.9658,39.0099,255200.0
2012-06-04 15:40:00,44.28,44.34,44.27,44.34,201500.0,39.0099,39.0627,39.0011,39.0627,201500.0
2012-06-04 15:45:00,44.32,44.39,44.31,44.37,180600.0,39.0451,39.1068,39.0363,39.0892,180600.0
2012-06-04 15:50:00,44.38,44.48,44.38,44.42,208300.0,39.098,39.1861,39.098,39.1332,208300.0
2012-06-04 15:55:00,44.43,44.5,44.41,44.41,350400.0,39.142,39.2037,39.1244,39.1244,350400.0
2012-06-05 09:30:00,44.51,44.51,44.26,44.26,153400.0,39.2125,39.2125,38.9923,38.9923,153400.0
2012-06-05 09:35:00,44.26,44.29,44.22,44.22,131100.0,38.9923,39.0187,38.957,38.957,131100.0
2012-06-05 09:40:00,44.23,44.37,44.2,44.35,95600.0,38.9658,39.0892,38.9394,39.0715,95600.0
2012-06-05 09:45:00,44.36,44.44,44.34,44.44,93800.0,39.0803,39.1508,39.0627,39.1508,93800.0
2012-06-05 09:50:00,44.43,44.46,44.4,44.41,132000.0,39.142,39.1684,39.1156,39.1244,132000.0
2012-06-05 09:55:00,44.41,44.44,44.39,44.41,99800.0,39.1244,39.1508,39.1068,39.1244,99800.0
2012-06-05 10:00:00,44.39,44.65,44.39,44.52,314000.0,39.1068,39.3358,39.1068,39.2213,314000.0
2012-06-05 10:05:00,44.52,44.6,44.49,44.53,173500.0,39.2213,39.2918,39.1949,39.2301,173500.0
2012-06-05 10:10:00,44.52,44.52,44.42,44.51,133900.0,39.2213,39.2213,39.1332,39.2125,133900.0
2012-06-05 10:15:00,44.51,44.56,44.43,44.43,171600.0,39.2125,39.2565,39.142,39.142,171600.0
2012-06-05 10:20:00,44.44,44.56,44.44,44.5,84000.0,39.1508,39.2565,39.1508,39.2037,84000.0
2012-06-05 10:25:00,44.5,44.57,44.45,44.48,59500.0,39.2037,39.2654,39.1596,39.1861,59500.0
2012-06-05 10:30:00,44.49,44.55,44.47,44.52,311500.0,39.1949,39.2477,39.1773,39.2213,311500.0
2012-06-05 10:35:00,44.52,44.6,44.51,44.59,68600.0,39.2213,39.2918,39.2125,39.283,68600.0
2012-06-05 10:40:00,44.58,44.61,44.54,44.56,65200.0,39.2742,39.3006,39.2389,39.2565,65200.0
2012-06-05 10:45:00,44.56,44.59,44.48,44.51,128300.0,39.2565,39.283,39.1861,39.2125,128300.0
2012-06-05 10:50:00,44.5,44.51,44.33,44.4,218300.0,39.2037,39.2125,39.0539,39.1156,218300.0
2012-06-05 10:55:00,44.41,44.48,44.38,44.47,254200.0,39.1244,39.1861,39.098,39.1773,254200.0
2012-06-05 11:00:00,44.46,44.51,44.45,44.49,171500.0,39.1684,39.2125,39.1596,39.1949,171500.0
2012-06-05 11:05:00,44.48,44.49,44.44,44.46,79300.0,39.1861,39.1949,39.1508,39.1684,79300.0
2012-06-05 11:10:00,44.46,44.48,44.42,44.45,83500.0,39.1684,39.1861,39.1332,39.1596,83500.0
2012-06-05 11:15:00,44.46,44.46,44.4,44.44,112600.0,39.1684,39.1684,39.1156,39.1508,112600.0
2012-06-05 11:20:00,44.44,44.44,44.36,44.38,242800.0,39.1508,39.1508,39.0803,39.098,242800.0
2012-06-05 11:25:00,44.38,44.42,44.32,44.35,127900.0,39.098,39.1332,39.0451,39.0715,127900.0
2012-06-05 11:30:00,44.35,44.42,44.35,44.38,218200.0,39.0715,39.1332,39.0715,39.098,218200.0
2012-06-05 11:35:00,44.37,44.38,44.2,44.24,136800.0,39.0892,39.098,38.9394,38.9746,136800.0
2012-06-05 11:40:00,44.24,44.25,44.21,44.25,142300.0,38.9746,38.9834,38.9482,38.9834,142300.0
2012-06-05 11:45:00,44.25,44.32,44.25,44.25,67500.0,38.9834,39.0451,38.9834,38.9834,67500.0
2012-06-05 11:50:00,44.25,44.29,44.23,44.27,178500.0,38.9834,39.0187,38.9658,39.0011,178500.0
2012-06-05 11:55:00,44.27,44.27,44.21,44.23,91500.0,39.0011,39.0011,38.9482,38.9658,91500.0
2012-06-05 12:00:00,44.22,44.29,44.22,44.23,77600.0,38.957,39.0187,38.957,38.9658,77600.0
2012-06-05 12:05:00,44.24,44.3,44.2,44.29,142500.0,38.9746,39.0275,38.9394,39.0187,142500.0
2012-06-05 12:10:00,44.29,44.32,44.28,44.29,34200.0,39.0187,39.0451,39.0099,39.0187,34200.0
2012-06-05 12:15:00,44.28,44.3,44.21,44.27,44200.0,39.0099,39.0275,38.9482,39.0011,44200.0
2012-06-05 12:20:00,44.28,44.32,44.23,44.3,40600.0,39.0099,39.0451,38.9658,39.0275,40600.0
2012-06-05 12:25:00,44.3,44.31,44.25,44.29,44700.0,39.0275,39.0363,38.9834,39.0187,44700.0
2012-06-05 12:30:00,44.3,44.45,44.3,44.42,137700.0,39.0275,39.1596,39.0275,39.1332,137700.0
2012-06-05 12:35:00,44.42,44.42,44.35,44.38,35500.0,39.1332,39.1332,39.0715,39.098,35500.0
2012-06-05 12:40:00,44.38,44.4,44.35,44.36,48700.0,39.098,39.1156,39.0715,39.0803,48700.0
2012-06-05 12:45:00,44.36,44.38,44.34,44.35,67900.0,39.0803,39.098,39.0627,39.0715,67900.0
2012-06-05 12:50:00,44.36,44.39,44.34,44.34,127900.0,39.0803,39.1068,39.0627,39.0627,127900.0
2012-06-05 12:55:00,44.35,44.43,44.32,44.41,33300.0,39.0715,39.142,39.0451,39.1244,33300.0
2012-06-05 13:00:00,44.4,44.41,44.36,44.4,35400.0,39.1156,39.1244,39.0803,39.1156,35400.0
2012-06-05 13:05:00,44.41,44.42,44.39,44.41,41700.0,39.1244,39.1332,39.1068,39.1244,41700.0
2012-06-05 13:10:00,44.4,44.42,44.39,44.42,69300.0,39.1156,39.1332,39.1068,39.1332,69300.0
2012-06-05 13:15:00,44.42,44.44,44.37,44.42,224600.0,39.1332,39.1508,39.0892,39.1332,224600.0
2012-06-05 13:20:00,44.43,44.52,44.42,44.51,94400.0,39.142,39.2213,39.1332,39.2125,94400.0
2012-06-05 13:25:00,44.51,44.52,44.47,44.47,62500.0,39.2125,39.2213,39.1773,39.1773,62500.0
2012-06-05 13:30:00,44.48,44.56,44.47,44.51,67200.0,39.1861,39.2565,39.1773,39.2125,67200.0
2012-06-05 13:35:00,44.51,44.53,44.49,44.49,55800.0,39.2125,39.2301,39.1949,39.1949,55800.0
2012-06-05 13:40:00,44.49,44.54,44.48,44.52,38100.0,39.1949,39.2389,39.1861,39.2213,38100.0
2012-06-05 13:45:00,44.52,44.55,44.5,44.52,84400.0,39.2213,39.2477,39.2037,39.2213,84400.0
2012-06-05 13:50:00,44.52,44.61,44.52,44.58,70500.0,39.2213,39.3006,39.2213,39.2742,70500.0
2012-06-05 13:55:00,44.58,44.62,44.58,44.61,70700.0,39.2742,39.3094,39.2742,39.3006,70700.0
2012-06-05 14:00:00,44.62,44.64,44.6,44.62,93000.0,39.3094,39.327,39.2918,39.3094,93000.0
2012-06-05 14:05:00,44.63,44.69,44.62,44.66,65100.0,39.3182,39.3711,39.3094,39.3446,65100.0
2012-06-05 14:10:00,44.66,44.7,44.62,44.7,111600.0,39.3446,39.3799,39.3094,39.3799,111600.0
2012-06-05 14:15:00,44.69,44.71,44.67,44.7,149000.0,39.3711,39.3887,39.3535,39.3799,149000.0
2012-06-05 14:20:00,44.7,44.7,44.67,44.7,102800.0,39.3799,39.3799,39.3535,39.3799,102800.0
2012-06-05 14:25:00,44.69,44.71,44.67,44.7,68700.0,39.3711,39.3887,39.3535,39.3799,68700.0
2012-06-05 14:30:00,44.7,44.73,44.68,44.73,66200.0,39.3799,39.4063,39.3623,39.4063,66200.0
2012-06-05 14:35:00,44.73,44.73,44.65,44.65,76300.0,39.4063,39.4063,39.3358,39.3358,76300.0
2012-06-05 14:40:00,44.65,44.7,44.65,44.68,67800.0,39.3358,39.3799,39.3358,39.3623,67800.0
2012-06-05 14:45:00,44.67,44.69,44.63,44.69,71100.0,39.3535,39.3711,39.3182,39.3711,71100.0
2012-06-05 14:50:00,44.69,44.69,44.65,44.66,98100.0,39.3711,39.3711,39.3358,39.3446,98100.0
2012-06-05 14:55:00,44.65,44.66,44.63,44.65,109300.0,39.3358,39.3446,39.3182,39.3358,109300.0
2012-06-05 15:00:00,44.66,44.7,44.64,44.65,137900.0,39.3446,39.3799,39.327,39.3358,137900.0
2012-06-05 15:05:00,44.66,44.68,44.62,44.63,160700.0,39.3446,39.3623,39.3094,39.3182,160700.0
2012-06-05 15:10:00,44.63,44.67,44.61,44.67,168700.0,39.3182,39.3535,39.3006,39.3535,168700.0
2012-06-05 15:15:00,44.67,44.75,44.66,44.75,171900.0,39.3535,39.4239,39.3446,39.4239,171900.0
2012-06-05 15:20:00,44.74,44.75,44.71,44.73,152600.0,39.4151,39.4239,39.3887,39.4063,152600.0
2012-06-05 15:25:00,44.73,44.74,44.67,44.68,90100.0,39.4063,39.4151,39.3535,39.3623,90100.0
2012-06-05 15:30:00,44.69,44.76,44.68,44.76,119200.0,39.3711,39.4327,39.3623,39.4327,119200.0
2012-06-05 15:35:00,44.76,44.79,44.72,44.79,169000.0,39.4327,39.4592,39.3975,39.4592,169000.0
2012-06-05 15:40:00,44.79,44.82,44.75,44.76,135200.0,39.4592,39.4856,39.4239,39.4327,135200.0
2012-06-05 15:45:00,44.75,44.83,44.73,44.83,372100.0,39.4239,39.4944,39.4063,39.4944,372100.0
2012-06-05 15:50:00,44.83,44.92,44.82,44.89,534500.0,39.4944,39.5737,39.4856,39.5473,534500.0
2012-06-05 15:55:00,44.89,44.89,44.81,44.83,743300.0,39.5473,39.5473,39.4768,39.4944,743300.0
2012-06-06 09:30:00,45.01,45.17,45.0,45.11,227700.0,39.653,39.7939,39.6442,39.7411,227700.0
2012-06-06 09:35:00,45.11,45.18,45.08,45.15,129600.0,39.7411,39.8028,39.7147,39.7763,129600.0
2012-06-06 09:40:00,45.14,45.27,45.14,45.26,117100.0,39.7675,39.882,39.7675,39.8732,117100.0
2012-06-06 09:45:00,45.26,45.38,45.25,45.33,120400.0,39.8732,39.979,39.8644,39.9349,120400.0
2012-06-06 09:50:00,45.33,45.33,45.22,45.28,97500.0,39.9349,39.9349,39.838,39.8909,97500.0
2012-06-06 09:55:00,45.29,45.29,45.22,45.25,136900.0,39.8997,39.8997,39.838,39.8644,136900.0
2012-06-06 10:00:00,45.24,45.42,45.21,45.41,149900.0,39.8556,40.0142,39.8292,40.0054,149900.0
2012-06-06 10:05:00,45.41,45.45,45.4,45.44,74100.0,40.0054,40.0406,39.9966,40.0318,74100.0
2012-06-06 10:10:00,45.45,45.5,45.42,45.5,106100.0,40.0406,40.0847,40.0142,40.0847,106100.0
2012-06-06 10:15:00,45.5,45.51,45.44,45.48,99000.0,40.0847,40.0935,40.0318,40.067,99000.0
2012-06-06 10:20:00,45.48,45.48,45.43,45.46,165700.0,40.067,40.067,40.023,40.0494,165700.0
2012-06-06 10:25:00,45.46,45.47,45.4,45.4,47800.0,40.0494,40.0582,39.9966,39.9966,47800.0
2012-06-06 10:30:00,45.4,45.47,45.4,45.46,90400.0,39.9966,40.0582,39.9966,40.0494,90400.0
2012-06-06 10:35:00,45.46,45.49,45.44,45.47,47100.0,40.0494,40.0759,40.0318,40.0582,47100.0
2012-06-06 10:40:00,45.46,45.51,45.45,45.49,49500.0,40.0494,40.0935,40.0406,40.0759,49500.0
2012-06-06 10:45:00,45.49,45.57,45.46,45.55,131500.0,40.0759,40.1463,40.0494,40.1287,131500.0
2012-06-06 10:50:00,45.55,45.55,45.46,45.48,63600.0,40.1287,40.1287,40.0494,40.067,63600.0
2012-06-06 10:55:00,45.47,45.49,45.44,45.45,51400.0,40.0582,40.0759,40.0318,40.0406,51400.0
2012-06-06 11:00:00,45.45,45.47,45.42,45.42,58900.0,40.0406,40.0582,40.0142,40.0142,58900.0
2012-06-06 11:05:00,45.43,45.47,45.41,45.46,74300.0,40.023,40.0582,40.0054,40.0494,74300.0
2012-06-06 11:10:00,45.45,45.48,45.39,45.44,102700.0,40.0406,40.067,39.9878,40.0318,102700.0
2012-06-06 11:15:00,45.44,45.46,45.41,45.45,247400.0,40.0318,40.0494,40.0054,40.0406,247400.0
2012-06-06 11:20:00,45.45,45.5,45.43,45.46,81200.0,40.0406,40.0847,40.023,40.0494,81200.0
2012-06-06 11:25:00,45.47,45.5,45.45,45.5,106300.0,40.0582,40.0847,40.0406,40.0847,106300.0
2012-06-06 11:30:00,45.49,45.52,45.42,45.48,105500.0,40.0759,40.1023,40.0142,40.067,105500.0
2012-06-06 11:35:00,45.48,45.5,45.43,45.49,164100.0,40.067,40.0847,40.023,40.0759,164100.0
2012-06-06 11:40:00,45.48,45.51,45.46,45.48,188800.0,40.067,40.0935,40.0494,40.067,188800.0
2012-06-06 11:45:00,45.49,45.51,45.45,45.48,93100.0,40.0759,40.0935,40.0406,40.067,93100.0
2012-06-06 11:50:00,45.49,45.51,45.46,45.47,164200.0,40.0759,40.0935,40.0494,40.0582,164200.0
2012-06-06 11:55:00,45.47,45.5,45.44,45.45,74400.0,40.0582,40.0847,40.0318,40.0406,74400.0
2012-06-06 12:00:00,45.46,45.46,45.4,45.41,98800.0,40.0494,40.0494,39.9966,40.0054,98800.0
2012-06-06 12:05:00,45.41,45.44,45.33,45.37,134300.0,40.0054,40.0318,39.9349,39.9701,134300.0
2012-06-06 12:10:00,45.36,45.48,45.36,45.47,79100.0,39.9613,40.067,39.9613,40.0582,79100.0
2012-06-06 12:15:00,45.47,45.48,45.46,45.47,66100.0,40.0582,40.067,40.0494,40.0582,66100.0
2012-06-06 12:20:00,45.47,45.5,45.45,45.48,139800.0,40.0582,40.0847,40.0406,40.067,139800.0
2012-06-06 12:25:00,45.48,45.52,45.46,45.51,66200.0,40.067,40.1023,40.0494,40.0935,66200.0
2012-06-06 12:30:00,45.51,45.55,45.5,45.54,49900.0,40.0935,40.1287,40.0847,40.1199,49900.0
2012-06-06 12:35:00,45.55,45.56,45.53,45.53,29400.0,40.1287,40.1375,40.1111,40.1111,29400.0
2012-06-06 12:40:00,45.54,45.6,45.54,45.59,61200.0,40.1199,40.1728,40.1199,40.164,61200.0
2012-06-06 12:45:00,45.59,45.6,45.57,45.57,25200.0,40.164,40.1728,40.1463,40.1463,25200.0
2012-06-06 12:50:00,45.57,45.59,45.5,45.51,93300.0,40.1463,40.164,40.0847,40.0935,93300.0
2012-06-06 12:55:00,45.51,45.57,45.5,45.55,134800.0,40.0935,40.1463,40.0847,40.1287,134800.0
2012-06-06 13:00:00,45.54,45.55,45.53,45.55,24600.0,40.1199,40.1287,40.1111,40.1287,24600.0
2012-06-06 13:05:00,45.55,45.56,45.51,45.53,81700.0,40.1287,40.1375,40.0935,40.1111,81700.0
2012-06-06 13:10:00,45.53,45.53,45.48,45.52,73800.0,40.1111,40.1111,40.067,40.1023,73800.0
2012-06-06 13:15:00,45.52,45.53,45.48,45.48,103600.0,40.1023,40.1111,40.067,40.067,103600.0
2012-06-06 13:20:00,45.48,45.51,45.48,45.48,113500.0,40.067,40.0935,40.067,40.067,113500.0
2012-06-06 13:25:00,45.49,45.51,45.48,45.49,84200.0,40.0759,40.0935,40.067,40.0759,84200.0
2012-06-06 13:30:00,45.5,45.51,45.48,45.5,54300.0,40.0847,40.0935,40.067,40.0847,54300.0
2012-06-06 13:35:00,45.5,45.51,45.48,45.48,49700.0,40.0847,40.0935,40.067,40.067,49700.0
2012-06-06 13:40:00,45.49,45.49,45.44,45.44,87800.0,40.0759,40.0759,40.0318,40.0318,87800.0
2012-06-06 13:45:00,45.44,45.46,45.39,45.42,136200.0,40.0318,40.0494,39.9878,40.0142,136200.0
2012-06-06 13:50:00,45.42,45.43,45.39,45.41,103400.0,40.0142,40.023,39.9878,40.0054,103400.0
2012-06-06 13:55:00,45.4,45.42,45.38,45.4,59400.0,39.9966,40.0142,39.979,39.9966,59400.0
2012-06-06 14:00:00,45.4,45.45,45.4,45.4,46900.0,39.9966,40.0406,39.9966,39.9966,46900.0
2012-06-06 14:05:00,45.39,45.44,45.37,45.37,119900.0,39.9878,40.0318,39.9701,39.9701,119900.0
2012-06-06 14:10:00,45.38,45.39,45.34,45.34,51000.0,39.979,39.9878,39.9437,39.9437,51000.0
2012-06-06 14:15:00,45.35,45.41,45.34,45.4,82500.0,39.9525,40.0054,39.9437,39.9966,82500.0
2012-06-06 14:20:00,45.41,45.41,45.37,45.4,50000.0,40.0054,40.0054,39.9701,39.9966,50000.0
2012-06-06 14:25:00,45.39,45.41,45.37,45.4,91400.0,39.9878,40.0054,39.9701,39.9966,91400.0
2012-06-06 14:30:00,45.4,45.41,45.38,45.38,125700.0,39.9966,40.0054,39.979,39.979,125700.0
2012-06-06 14:35:00,45.39,45.41,45.36,45.38,62100.0,39.9878,40.0054,39.9613,39.979,62100.0
2012-06-06 14:40:00,45.39,45.41,45.37,45.37,43100.0,39.9878,40.0054,39.9701,39.9701,43100.0
2012-06-06 14:45:00,45.38,45.4,45.34,45.35,73500.0,39.979,39.9966,39.9437,39.9525,73500.0
2012-06-06 14:50:00,45.36,45.38,45.33,45.35,45000.0,39.9613,39.979,39.9349,39.9525,45000.0
2012-06-06 14:55:00,45.36,45.4,45.33,45.34,59700.0,39.9613,39.9966,39.9349,39.9437,59700.0
2012-06-06 15:00:00,45.34,45.4,45.34,45.38,82400.0,39.9437,39.9966,39.9437,39.979,82400.0
2012-06-06 15:05:00,45.39,45.4,45.34,45.39,75900.0,39.9878,39.9966,39.9437,39.9878,75900.0
2012-06-06 15:10:00,45.39,45.39,45.33,45.33,89300.0,39.9878,39.9878,39.9349,39.9349,89300.0
2012-06-06 15:15:00,45.33,45.35,45.27,45.27,141800.0,39.9349,39.9525,39.882,39.882,141800.0
2012-06-06 15:20:00,45.27,45.34,45.26,45.28,119400.0,39.882,39.9437,39.8732,39.8909,119400.0
2012-06-06 15:25:00,45.29,45.33,45.25,45.3,142800.0,39.8997,39.9349,39.8644,39.9085,142800.0
2012-06-06 15:30:00,45.3,45.31,45.27,45.31,72500.0,39.9085,39.9173,39.882,39.9173,72500.0
2012-06-06 15:35:00,45.3,45.33,45.25,45.26,182400.0,39.9085,39.9349,39.8644,39.8732,182400.0
2012-06-06 15:40:00,45.25,45.35,45.24,45.33,216100.0,39.8644,39.9525,39.8556,39.9349,216100.0
2012-06-06 15:45:00,45.34,45.46,45.34,45.39,433000.0,39.9437,40.0494,39.9437,39.9878,433000.0
2012-06-06 15:50:00,45.39,45.48,45.38,45.47,353800.0,39.9878,40.067,39.979,40.0582,353800.0
2012-06-06 15:55:00,45.48,45.53,45.41,45.53,577400.0,40.067,40.1111,40.0054,40.1111,577400.0
2012-06-07 09:30:00,45.84,46.12,45.84,46.06,298000.0,40.3842,40.6309,40.3842,40.578,298000.0
2012-06-07 09:35:00,46.08,46.2,46.02,46.2,136900.0,40.5956,40.7014,40.5428,40.7014,136900.0
2012-06-07 09:40:00,46.19,46.23,46.13,46.17,193500.0,40.6925,40.7278,40.6397,40.6749,193500.0
2012-06-07 09:45:00,46.16,46.18,46.03,46.11,160600.0,40.6661,40.6837,40.5516,40.6221,160600.0
2012-06-07 09:50:00,46.09,46.13,46.01,46.08,175800.0,40.6044,40.6397,40.534,40.5956,175800.0
2012-06-07 09:55:00,46.07,46.1,46.0,46.0,229900.0,40.5868,40.6133,40.5252,40.5252,229900.0
2012-06-07 10:00:00,46.0,46.05,45.95,46.05,339900.0,40.5252,40.5692,40.4811,40.5692,339900.0
2012-06-07 10:05:00,46.04,46.15,46.02,46.09,99600.0,40.5604,40.6573,40.5428,40.6044,99600.0
2012-06-07 10:10:00,46.1,46.12,46.06,46.06,145800.0,40.6133,40.6309,40.578,40.578,145800.0
2012-06-07 10:15:00,46.05,46.06,45.96,45.98,96300.0,40.5692,40.578,40.4899,40.5075,96300.0
2012-06-07 10:20:00,45.98,46.08,45.98,46.07,103300.0,40.5075,40.5956,40.5075,40.5868,103300.0
2012-06-07 10:25:00,46.06,46.1,46.03,46.05,79100.0,40.578,40.6133,40.5516,40.5692,79100.0
2012-06-07 10:30:00,46.06,46.08,46.02,46.03,76800.0,40.578,40.5956,40.5428,40.5516,76800.0
2012-06-07 10:35:00,46.02,46.04,45.91,45.93,81500.0,40.5428,40.5604,40.4459,40.4635,81500.0
2012-06-07 10:40:00,45.93,46.0,45.89,45.94,77000.0,40.4635,40.5252,40.4283,40.4723,77000.0
2012-06-07 10:45:00,45.94,45.96,45.82,45.88,123200.0,40.4723,40.4899,40.3666,40.4194,123200.0
2012-06-07 10:50:00,45.87,45.92,45.79,45.91,63900.0,40.4106,40.4547,40.3402,40.4459,63900.0
2012-06-07 10:55:00,45.91,45.95,45.86,45.94,109200.0,40.4459,40.4811,40.4018,40.4723,109200.0
2012-06-07 11:00:00,45.94,45.98,45.88,45.95,68700.0,40.4723,40.5075,40.4194,40.4811,68700.0
2012-06-07 11:05:00,45.95,45.97,45.87,45.91,72800.0,40.4811,40.4987,40.4106,40.4459,72800.0
2012-06-07 11:10:00,45.91,45.95,45.89,45.93,380200.0,40.4459,40.4811,40.4283,40.4635,380200.0
2012-06-07 11:15:00,45.94,45.98,45.92,45.96,136000.0,40.4723,40.5075,40.4547,40.4899,136000.0
2012-06-07 11:20:00,45.96,46.05,45.96,46.05,106200.0,40.4899,40.5692,40.4899,40.5692,106200.0
2012-06-07 11:25:00,46.04,46.05,45.97,46.0,118700.0,40.5604,40.5692,40.4987,40.5252,118700.0
2012-06-07 11:30:00,46.0,46.01,45.93,45.98,57200.0,40.5252,40.534,40.4635,40.5075,57200.0
2012-06-07 11:35:00,45.98,46.06,45.98,46.04,52300.0,40.5075,40.578,40.5075,40.5604,52300.0
2012-06-07 11:40:00,46.04,46.07,46.02,46.05,72000.0,40.5604,40.5868,40.5428,40.5692,72000.0
2012-06-07 11:45:00,46.06,46.06,46.03,46.05,69200.0,40.578,40.578,40.5516,40.5692,69200.0
2012-06-07 11:50:00,46.05,46.08,45.98,45.99,55600.0,40.5692,40.5956,40.5075,40.5163,55600.0
2012-06-07 11:55:00,45.99,45.99,45.93,45.94,48500.0,40.5163,40.5163,40.4635,40.4723,48500.0
2012-06-07 12:00:00,45.95,45.96,45.91,45.95,62400.0,40.4811,40.4899,40.4459,40.4811,62400.0
2012-06-07 12:05:00,45.94,45.96,45.9,45.96,42400.0,40.4723,40.4899,40.4371,40.4899,42400.0
2012-06-07 12:10:00,45.94,46.06,45.93,46.06,66000.0,40.4723,40.578,40.4635,40.578,66000.0
2012-06-07 12:15:00,46.07,46.11,46.0,46.03,116000.0,40.5868,40.6221,40.5252,40.5516,116000.0
2012-06-07 12:20:00,46.03,46.06,45.98,46.0,77900.0,40.5516,40.578,40.5075,40.5252,77900.0
2012-06-07 12:25:00,46.01,46.05,45.98,46.04,36700.0,40.534,40.5692,40.5075,40.5604,36700.0
2012-06-07 12:30:00,46.04,46.05,45.99,46.02,48500.0,40.5604,40.5692,40.5163,40.5428,48500.0
2012-06-07 12:35:00,46.03,46.05,46.0,46.02,41500.0,40.5516,40.5692,40.5252,40.5428,41500.0
2012-06-07 12:40:00,46.02,46.04,45.95,45.97,73100.0,40.5428,40.5604,40.4811,40.4987,73100.0
2012-06-07 12:45:00,45.98,46.02,45.97,46.0,71400.0,40.5075,40.5428,40.4987,40.5252,71400.0
2012-06-07 12:50:00,45.99,46.02,45.98,46.01,189800.0,40.5163,40.5428,40.5075,40.534,189800.0
2012-06-07 12:55:00,46.02,46.02,45.96,45.96,64500.0,40.5428,40.5428,40.4899,40.4899,64500.0
2012-06-07 13:00:00,45.96,46.0,45.94,46.0,44000.0,40.4899,40.5252,40.4723,40.5252,44000.0
2012-06-07 13:05:00,46.0,46.0,45.95,45.97,26200.0,40.5252,40.5252,40.4811,40.4987,26200.0
2012-06-07 13:10:00,45.96,46.03,45.96,46.02,30500.0,40.4899,40.5516,40.4899,40.5428,30500.0
2012-06-07 13:15:00,46.02,46.06,46.01,46.05,76000.0,40.5428,40.578,40.534,40.5692,76000.0
2012-06-07 13:20:00,46.05,46.07,46.03,46.07,49300.0,40.5692,40.5868,40.5516,40.5868,49300.0
2012-06-07 13:25:00,46.07,46.09,46.04,46.05,45900.0,40.5868,40.6044,40.5604,40.5692,45900.0
2012-06-07 13:30:00,46.04,46.05,46.03,46.04,88000.0,40.5604,40.5692,40.5516,40.5604,88000.0
2012-06-07 13:35:00,46.03,46.04,46.0,46.0,39100.0,40.5516,40.5604,40.5252,40.5252,39100.0
2012-06-07 13:40:00,46.0,46.02,45.98,45.99,82200.0,40.5252,40.5428,40.5075,40.5163,82200.0
2012-06-07 13:45:00,45.99,46.0,45.97,45.99,75200.0,40.5163,40.5252,40.4987,40.5163,75200.0
2012-06-07 13:50:00,45.99,45.99,45.9,45.92,145400.0,40.5163,40.5163,40.4371,40.4547,145400.0
2012-06-07 13:55:00,45.91,45.93,45.87,45.9,69700.0,40.4459,40.4635,40.4106,40.4371,69700.0
2012-06-07 14:00:00,45.89,45.9,45.86,45.89,38600.0,40.4283,40.4371,40.4018,40.4283,38600.0
2012-06-07 14:05:00,45.89,45.89,45.82,45.83,32700.0,40.4283,40.4283,40.3666,40.3754,32700.0
2012-06-07 14:10:00,45.83,45.84,45.82,45.82,40300.0,40.3754,40.3842,40.3666,40.3666,40300.0
2012-06-07 14:15:00,45.82,45.87,45.82,45.85,58900.0,40.3666,40.4106,40.3666,40.393,58900.0
2012-06-07 14:20:00,45.85,45.89,45.84,45.86,49400.0,40.393,40.4283,40.3842,40.4018,49400.0
2012-06-07 14:25:00,45.86,45.89,45.85,45.88,23200.0,40.4018,40.4283,40.393,40.4194,23200.0
2012-06-07 14:30:00,45.88,45.89,45.85,45.88,53300.0,40.4194,40.4283,40.393,40.4194,53300.0
2012-06-07 14:35:00,45.88,45.9,45.86,45.89,32100.0,40.4194,40.4371,40.4018,40.4283,32100.0
2012-06-07 14:40:00,45.89,45.94,45.88,45.9,45600.0,40.4283,40.4723,40.4194,40.4371,45600.0
2012-06-07 14:45:00,45.9,45.94,45.89,45.89,627400.0,40.4371,40.4723,40.4283,40.4283,627400.0
2012-06-07 14:50:00,45.9,45.96,45.9,45.94,169300.0,40.4371,40.4899,40.4371,40.4723,169300.0
2012-06-07 14:55:00,45.94,45.95,45.91,45.93,476700.0,40.4723,40.4811,40.4459,40.4635,476700.0
2012-06-07 15:00:00,45.93,45.93,45.88,45.88,310000.0,40.4635,40.4635,40.4194,40.4194,310000.0
2012-06-07 15:05:00,45.88,45.89,45.84,45.85,117200.0,40.4194,40.4283,40.3842,40.393,117200.0
2012-06-07 15:10:00,45.86,45.92,45.85,45.91,64500.0,40.4018,40.4547,40.393,40.4459,64500.0
2012-06-07 15:15:00,45.92,45.92,45.77,45.79,108000.0,40.4547,40.4547,40.3225,40.3402,108000.0
2012-06-07 15:20:00,45.79,45.8,45.72,45.79,154400.0,40.3402,40.349,40.2785,40.3402,154400.0
2012-06-07 15:25:00,45.79,45.82,45.78,45.8,153200.0,40.3402,40.3666,40.3313,40.349,153200.0
2012-06-07 15:30:00,45.8,45.83,45.73,45.76,172700.0,40.349,40.3754,40.2873,40.3137,172700.0
2012-06-07 15:35:00,45.76,45.77,45.63,45.65,206600.0,40.3137,40.3225,40.1992,40.2168,206600.0
2012-06-07 15:40:00,45.65,45.7,45.62,45.7,192000.0,40.2168,40.2609,40.1904,40.2609,192000.0
2012-06-07 15:45:00,45.69,45.72,45.62,45.66,252500.0,40.2521,40.2785,40.1904,40.2256,252500.0
2012-06-07 15:50:00,45.66,45.68,45.53,45.61,344000.0,40.2256,40.2432,40.1111,40.1816,344000.0
2012-06-07 15:55:00,45.61,45.71,45.59,45.64,408800.0,40.1816,40.2697,40.164,40.208,408800.0
2012-06-08 09:30:00,45.7,45.91,45.61,45.67,253700.0,40.2609,40.4459,40.1816,40.2344,253700.0
2012-06-08 09:35:00,45.66,45.74,45.64,45.64,156500.0,40.2256,40.2961,40.208,40.208,156500.0
2012-06-08 09:40:00,45.67,45.71,45.59,45.65,263300.0,40.2344,40.2697,40.164,40.2168,263300.0
2012-06-08 09:45:00,45.64,45.68,45.62,45.66,194700.0,40.208,40.2432,40.1904,40.2256,194700.0
2012-06-08 09:50:00,45.66,45.73,45.63,45.68,167200.0,40.2256,40.2873,40.1992,40.2432,167200.0
2012-06-08 09:55:00,45.68,45.76,45.67,45.73,398200.0,40.2432,40.3137,40.2344,40.2873,398200.0
2012-06-08 10:00:00,45.74,45.76,45.66,45.74,162400.0,40.2961,40.3137,40.2256,40.2961,162400.0
2012-06-08 10:05:00,45.75,45.84,45.74,45.81,145400.0,40.3049,40.3842,40.2961,40.3578,145400.0
2012-06-08 10:10:00,45.81,45.82,45.74,45.77,89800.0,40.3578,40.3666,40.2961,40.3225,89800.0
2012-06-08 10:15:00,45.77,45.82,45.73,45.74,92500.0,40.3225,40.3666,40.2873,40.2961,92500.0
2012-06-08 10:20:00,45.73,45.73,45.67,45.67,81900.0,40.2873,40.2873,40.2344,40.2344,81900.0
2012-06-08 10:25:00,45.68,45.76,45.64,45.75,141200.0,40.2432,40.3137,40.208,40.3049,141200.0
2012-06-08 10:30:00,45.75,45.8,45.74,45.8,56400.0,40.3049,40.349,40.2961,40.349,56400.0
2012-06-08 10:35:00,45.8,45.88,45.8,45.86,58000.0,40.349,40.4194,40.349,40.4018,58000.0
2012-06-08 10:40:00,45.86,45.86,45.8,45.83,58000.0,40.4018,40.4018,40.349,40.3754,58000.0
2012-06-08 10:45:00,45.83,45.96,45.81,45.94,117000.0,40.3754,40.4899,40.3578,40.4723,117000.0
2012-06-08 10:50:00,45.94,45.96,45.91,45.92,102500.0,40.4723,40.4899,40.4459,40.4547,102500.0
2012-06-08 10:55:00,45.92,45.95,45.89,45.93,87600.0,40.4547,40.4811,40.4283,40.4635,87600.0
2012-06-08 11:00:00,45.94,45.94,45.88,45.92,49200.0,40.4723,40.4723,40.4194,40.4547,49200.0
2012-06-08 11:05:00,45.92,45.93,45.88,45.88,45200.0,40.4547,40.4635,40.4194,40.4194,45200.0
2012-06-08 11:10:00,45.88,45.89,45.84,45.85,72600.0,40.4194,40.4283,40.3842,40.393,72600.0
2012-06-08 11:15:00,45.84,45.86,45.78,45.8,330400.0,40.3842,40.4018,40.3313,40.349,330400.0
2012-06-08 11:20:00,45.8,45.87,45.76,45.86,139200.0,40.349,40.4106,40.3137,40.4018,139200.0
2012-06-08 11:25:00,45.87,45.91,45.85,45.86,80700.0,40.4106,40.4459,40.393,40.4018,80700.0
2012-06-08 11:30:00,45.86,45.95,45.86,45.91,109900.0,40.4018,40.4811,40.4018,40.4459,109900.0
2012-06-08 11:35:00,45.91,45.92,45.87,45.88,103400.0,40.4459,40.4547,40.4106,40.4194,103400.0
2012-06-08 11:40:00,45.89,45.91,45.87,45.88,63900.0,40.4283,40.4459,40.4106,40.4194,63900.0
2012-06-08 11:45:00,45.87,45.95,45.87,45.93,86500.0,40.4106,40.4811,40.4106,40.4635,86500.0
2012-06-08 11:50:00,45.94,45.94,45.9,45.93,60000.0,40.4723,40.4723,40.4371,40.4635,60000.0
2012-06-08 11:55:00,45.92,45.95,45.89,45.91,172300.0,40.4547,40.4811,40.4283,40.4459,172300.0
2012-06-08 12:00:00,45.91,45.92,45.87,45.89,220300.0,40.4459,40.4547,40.4106,40.4283,220300.0
2012-06-08 12:05:00,45.9,45.92,45.83,45.84,204500.0,40.4371,40.4547,40.3754,40.3842,204500.0
2012-06-08 12:10:00,45.83,45.85,45.82,45.84,53200.0,40.3754,40.393,40.3666,40.3842,53200.0
2012-06-08 12:15:00,45.84,45.86,45.82,45.84,34000.0,40.3842,40.4018,40.3666,40.3842,34000.0
2012-06-08 12:20:00,45.84,45.87,45.8,45.82,49200.0,40.3842,40.4106,40.349,40.3666,49200.0
2012-06-08 12:25:00,45.82,45.88,45.82,45.86,89000.0,40.3666,40.4194,40.3666,40.4018,89000.0
2012-06-08 12:30:00,45.86,45.95,45.86,45.95,157400.0,40.4018,40.4811,40.4018,40.4811,157400.0
2012-06-08 12:35:00,45.95,45.95,45.89,45.9,68500.0,40.4811,40.4811,40.4283,40.4371,68500.0
2012-06-08 12:40:00,45.9,45.9,45.86,45.9,39100.0,40.4371,40.4371,40.4018,40.4371,39100.0
2012-06-08 12:45:00,45.9,45.9,45.87,45.88,65200.0,40.4371,40.4371,40.4106,40.4194,65200.0
2012-06-08 12:50:00,45.88,45.88,45.83,45.84,40300.0,40.4194,40.4194,40.3754,40.3842,40300.0
2012-06-08 12:55:00,45.83,45.89,45.83,45.88,78000.0,40.3754,40.4283,40.3754,40.4194,78000.0
2012-06-08 13:00:00,45.88,45.91,45.87,45.9,73700.0,40.4194,40.4459,40.4106,40.4371,73700.0
2012-06-08 13:05:00,45.9,45.92,45.89,45.92,75600.0,40.4371,40.4547,40.4283,40.4547,75600.0
2012-06-08 13:10:00,45.92,45.93,45.89,45.89,268900.0,40.4547,40.4635,40.4283,40.4283,268900.0
2012-06-08 13:15:00,45.9,45.92,45.85,45.89,185600.0,40.4371,40.4547,40.393,40.4283,185600.0
2012-06-08 13:20:00,45.89,45.94,45.88,45.91,75700.0,40.4283,40.4723,40.4194,40.4459,75700.0
2012-06-08 13:25:00,45.91,45.93,45.88,45.89,37200.0,40.4459,40.4635,40.4194,40.4283,37200.0
2012-06-08 13:30:00,45.89,45.92,45.89,45.9,170400.0,40.4283,40.4547,40.4283,40.4371,170400.0
2012-06-08 13:35:00,45.89,45.93,45.88,45.89,145700.0,40.4283,40.4635,40.4194,40.4283,145700.0
2012-06-08 13:40:00,45.89,45.91,45.88,45.9,74200.0,40.4283,40.4459,40.4194,40.4371,74200.0
2012-06-08 13:45:00,45.9,45.92,45.89,45.92,49500.0,40.4371,40.4547,40.4283,40.4547,49500.0
2012-06-08 13:50:00,45.92,45.93,45.9,45.92,60800.0,40.4547,40.4635,40.4371,40.4547,60800.0
2012-06-08 13:55:00,45.92,45.94,45.89,45.94,113400.0,40.4547,40.4723,40.4283,40.4723,113400.0
2012-06-08 14:00:00,45.94,45.97,45.94,45.96,50800.0,40.4723,40.4987,40.4723,40.4899,50800.0
2012-06-08 14:05:00,45.96,46.0,45.96,45.97,78300.0,40.4899,40.5252,40.4899,40.4987,78300.0
2012-06-08 14:10:00,45.97,45.97,45.94,45.95,50400.0,40.4987,40.4987,40.4723,40.4811,50400.0
2012-06-08 14:15:00,45.96,46.0,45.95,45.96,103600.0,40.4899,40.5252,40.4811,40.4899,103600.0
2012-06-08 14:20:00,45.96,46.01,45.95,46.0,109300.0,40.4899,40.534,40.4811,40.5252,109300.0
2012-06-08 14:25:00,46.01,46.04,45.99,46.0,38400.0,40.534,40.5604,40.5163,40.5252,38400.0
2012-06-08 14:30:00,46.0,46.09,45.99,46.08,62900.0,40.5252,40.6044,40.5163,40.5956,62900.0
2012-06-08 14:35:00,46.08,46.19,46.07,46.15,144500.0,40.5956,40.6925,40.5868,40.6573,144500.0
2012-06-08 14:40:00,46.16,46.16,46.09,46.09,74000.0,40.6661,40.6661,40.6044,40.6044,74000.0
2012-06-08 14:45:00,46.09,46.1,46.04,46.05,67600.0,40.6044,40.6133,40.5604,40.5692,67600.0
2012-06-08 14:50:00,46.05,46.1,46.03,46.08,42700.0,40.5692,40.6133,40.5516,40.5956,42700.0
2012-06-08 14:55:00,46.08,46.16,46.07,46.12,158100.0,40.5956,40.6661,40.5868,40.6309,158100.0
2012-06-08 15:00:00,46.12,46.14,46.09,46.11,59900.0,40.6309,40.6485,40.6044,40.6221,59900.0
2012-06-08 15:05:00,46.1,46.12,46.07,46.07,46600.0,40.6133,40.6309,40.5868,40.5868,46600.0
2012-06-08 15:10:00,46.07,46.15,46.07,46.11,70800.0,40.5868,40.6573,40.5868,40.6221,70800.0
2012-06-08 15:15:00,46.11,46.12,46.09,46.09,87500.0,40.6221,40.6309,40.6044,40.6044,87500.0
2012-06-08 15:20:00,46.09,46.12,46.08,46.09,59400.0,40.6044,40.6309,40.5956,40.6044,59400.0
2012-06-08 15:25:00,46.09,46.12,46.06,46.07,60700.0,40.6044,40.6309,40.578,40.5868,60700.0
2012-06-08 15:30:00,46.06,46.08,46.02,46.05,131300.0,40.578,40.5956,40.5428,40.5692,131300.0
2012-06-08 15:35:00,46.06,46.1,46.04,46.05,257300.0,40.578,40.6133,40.5604,40.5692,257300.0
2012-06-08 15:40:00,46.06,46.11,46.06,46.1,160000.0,40.578,40.6221,40.578,40.6133,160000.0
2012-06-08 15:45:00,46.1,46.23,46.1,46.22,307600.0,40.6133,40.7278,40.6133,40.719,307600.0
2012-06-08 15:50:00,46.21,46.23,46.18,46.23,306300.0,40.7102,40.7278,40.6837,40.7278,306300.0
2012-06-08 15:55:00,46.23,46.25,46.2,46.25,651300.0,40.7278,40.7454,40.7014,40.7454,651300.0
2012-06-11 09:30:00,46.34,46.5,46.27,46.36,320900.0,40.8247,40.9657,40.763,40.8423,320900.0
2012-06-11 09:35:00,46.36,46.5,46.35,46.47,174900.0,40.8423,40.9657,40.8335,40.9392,174900.0
2012-06-11 09:40:00,46.48,46.55,46.45,46.47,176100.0,40.948,41.0097,40.9216,40.9392,176100.0
2012-06-11 09:45:00,46.47,46.59,46.42,46.57,152500.0,40.9392,41.0449,40.8952,41.0273,152500.0
2012-06-11 09:50:00,46.57,46.63,46.53,46.59,83000.0,41.0273,41.0802,40.9921,41.0449,83000.0
2012-06-11 09:55:00,46.58,46.59,46.48,46.55,123200.0,41.0361,41.0449,40.948,41.0097,123200.0
2012-06-11 10:00:00,46.54,46.58,46.5,46.51,178000.0,41.0009,41.0361,40.9657,40.9745,178000.0
2012-06-11 10:05:00,46.5,46.52,46.44,46.5,199100.0,40.9657,40.9833,40.9128,40.9657,199100.0
2012-06-11 10:10:00,46.51,46.51,46.39,46.48,140400.0,40.9745,40.9745,40.8687,40.948,140400.0
2012-06-11 10:15:00,46.48,46.53,46.46,46.47,137200.0,40.948,40.9921,40.9304,40.9392,137200.0
2012-06-11 10:20:00,46.46,46.54,46.4,46.43,168100.0,40.9304,41.0009,40.8776,40.904,168100.0
2012-06-11 10:25:00,46.44,46.49,46.41,46.46,125000.0,40.9128,40.9568,40.8864,40.9304,125000.0
2012-06-11 10:30:00,46.45,46.49,46.39,46.45,188200.0,40.9216,40.9568,40.8687,40.9216,188200.0
2012-06-11 10:35:00,46.45,46.51,46.45,46.48,85900.0,40.9216,40.9745,40.9216,40.948,85900.0
2012-06-11 10:40:00,46.48,46.48,46.36,46.4,97200.0,40.948,40.948,40.8423,40.8776,97200.0
2012-06-11 10:45:00,46.4,46.43,46.35,46.36,126000.0,40.8776,40.904,40.8335,40.8423,126000.0
2012-06-11 10:50:00,46.35,46.35,46.29,46.31,72200.0,40.8335,40.8335,40.7806,40.7983,72200.0
2012-06-11 10:55:00,46.32,46.33,46.25,46.27,108900.0,40.8071,40.8159,40.7454,40.763,108900.0
2012-06-11 11:00:00,46.27,46.31,46.23,46.28,105000.0,40.763,40.7983,40.7278,40.7718,105000.0
2012-06-11 11:05:00,46.28,46.39,46.28,46.38,243900.0,40.7718,40.8687,40.7718,40.8599,243900.0
2012-06-11 11:10:00,46.39,46.41,46.3,46.33,120400.0,40.8687,40.8864,40.7895,40.8159,120400.0
2012-06-11 11:15:00,46.33,46.36,46.28,46.3,51000.0,40.8159,40.8423,40.7718,40.7895,51000.0
2012-06-11 11:20:00,46.3,46.37,46.26,46.34,121300.0,40.7895,40.8511,40.7542,40.8247,121300.0
2012-06-11 11:25:00,46.34,46.39,46.32,46.36,51200.0,40.8247,40.8687,40.8071,40.8423,51200.0
2012-06-11 11:30:00,46.35,46.41,46.33,46.39,50700.0,40.8335,40.8864,40.8159,40.8687,50700.0
2012-06-11 11:35:00,46.39,46.48,46.38,46.47,106400.0,40.8687,40.948,40.8599,40.9392,106400.0
2012-06-11 11:40:00,46.48,46.48,46.42,46.43,25800.0,40.948,40.948,40.8952,40.904,25800.0
2012-06-11 11:45:00,46.43,46.46,46.41,46.46,35600.0,40.904,40.9304,40.8864,40.9304,35600.0
2012-06-11 11:50:00,46.45,46.46,46.38,46.39,69400.0,40.9216,40.9304,40.8599,40.8687,69400.0
2012-06-11 11:55:00,46.39,46.47,46.35,46.44,74400.0,40.8687,40.9392,40.8335,40.9128,74400.0
2012-06-11 12:00:00,46.45,46.47,46.42,46.47,38300.0,40.9216,40.9392,40.8952,40.9392,38300.0
2012-06-11 12:05:00,46.47,46.5,46.4,46.42,100600.0,40.9392,40.9657,40.8776,40.8952,100600.0
2012-06-11 12:10:00,46.42,46.45,46.38,46.39,50600.0,40.8952,40.9216,40.8599,40.8687,50600.0
2012-06-11 12:15:00,46.4,46.41,46.36,46.38,61500.0,40.8776,40.8864,40.8423,40.8599,61500.0
2012-06-11 12:20:00,46.38,46.39,46.34,46.35,54600.0,40.8599,40.8687,40.8247,40.8335,54600.0
2012-06-11 12:25:00,46.34,46.35,46.32,46.34,45000.0,40.8247,40.8335,40.8071,40.8247,45000.0
2012-06-11 12:30:00,46.34,46.37,46.31,46.32,35100.0,40.8247,40.8511,40.7983,40.8071,35100.0
2012-06-11 12:35:00,46.32,46.36,46.31,46.35,40000.0,40.8071,40.8423,40.7983,40.8335,40000.0
2012-06-11 12:40:00,46.35,46.39,46.32,46.39,33000.0,40.8335,40.8687,40.8071,40.8687,33000.0
2012-06-11 12:45:00,46.39,46.42,46.38,46.38,30300.0,40.8687,40.8952,40.8599,40.8599,30300.0
2012-06-11 12:50:00,46.38,46.39,46.33,46.34,44000.0,40.8599,40.8687,40.8159,40.8247,44000.0
2012-06-11 12:55:00,46.33,46.35,46.3,46.33,36700.0,40.8159,40.8335,40.7895,40.8159,36700.0
2012-06-11 13:00:00,46.33,46.36,46.31,46.35,53500.0,40.8159,40.8423,40.7983,40.8335,53500.0
2012-06-11 13:05:00,46.35,46.37,46.32,46.34,60800.0,40.8335,40.8511,40.8071,40.8247,60800.0
2012-06-11 13:10:00,46.34,46.37,46.32,46.37,65500.0,40.8247,40.8511,40.8071,40.8511,65500.0
2012-06-11 13:15:00,46.36,46.4,46.33,46.37,52100.0,40.8423,40.8776,40.8159,40.8511,52100.0
2012-06-11 13:20:00,46.36,46.36,46.32,46.34,34100.0,40.8423,40.8423,40.8071,40.8247,34100.0
2012-06-11 13:25:00,46.34,46.35,46.32,46.34,31600.0,40.8247,40.8335,40.8071,40.8247,31600.0
2012-06-11 13:30:00,46.35,46.35,46.26,46.27,45700.0,40.8335,40.8335,40.7542,40.763,45700.0
2012-06-11 13:35:00,46.27,46.32,46.26,46.28,48700.0,40.763,40.8071,40.7542,40.7718,48700.0
2012-06-11 13:40:00,46.27,46.27,46.19,46.2,38900.0,40.763,40.763,40.6925,40.7014,38900.0
2012-06-11 13:45:00,46.19,46.2,46.16,46.17,52500.0,40.6925,40.7014,40.6661,40.6749,52500.0
2012-06-11 13:50:00,46.16,46.21,46.16,46.2,48100.0,40.6661,40.7102,40.6661,40.7014,48100.0
2012-06-11 13:55:00,46.2,46.21,46.17,46.2,23700.0,40.7014,40.7102,40.6749,40.7014,23700.0
2012-06-11 14:00:00,46.2,46.2,46.07,46.08,118000.0,40.7014,40.7014,40.5868,40.5956,118000.0
2012-06-11 14:05:00,46.08,46.14,46.08,46.11,50800.0,40.5956,40.6485,40.5956,40.6221,50800.0
2012-06-11 14:10:00,46.1,46.15,46.09,46.11,52300.0,40.6133,40.6573,40.6044,40.6221,52300.0
2012-06-11 14:15:00,46.11,46.13,46.03,46.05,71500.0,40.6221,40.6397,40.5516,40.5692,71500.0
2012-06-11 14:20:00,46.05,46.08,46.04,46.05,51500.0,40.5692,40.5956,40.5604,40.5692,51500.0
2012-06-11 14:25:00,46.06,46.09,46.02,46.07,100800.0,40.578,40.6044,40.5428,40.5868,100800.0
2012-06-11 14:30:00,46.07,46.11,46.05,46.09,69700.0,40.5868,40.6221,40.5692,40.6044,69700.0
2012-06-11 14:35:00,46.1,46.12,46.07,46.09,55500.0,40.6133,40.6309,40.5868,40.6044,55500.0
2012-06-11 14:40:00,46.1,46.14,46.09,46.13,35000.0,40.6133,40.6485,40.6044,40.6397,35000.0
2012-06-11 14:45:00,46.13,46.14,46.06,46.07,56300.0,40.6397,40.6485,40.578,40.5868,56300.0
2012-06-11 14:50:00,46.06,46.07,46.02,46.04,69700.0,40.578,40.5868,40.5428,40.5604,69700.0
2012-06-11 14:55:00,46.04,46.07,46.03,46.03,78800.0,40.5604,40.5868,40.5516,40.5516,78800.0
2012-06-11 15:00:00,46.04,46.06,46.0,46.0,74900.0,40.5604,40.578,40.5252,40.5252,74900.0
2012-06-11 15:05:00,46.01,46.02,45.99,46.0,121000.0,40.534,40.5428,40.5163,40.5252,121000.0
2012-06-11 15:10:00,46.0,46.03,45.98,46.0,101100.0,40.5252,40.5516,40.5075,40.5252,101100.0
2012-06-11 15:15:00,46.0,46.01,45.95,45.97,136700.0,40.5252,40.534,40.4811,40.4987,136700.0
2012-06-11 15:20:00,45.97,45.99,45.93,45.96,59200.0,40.4987,40.5163,40.4635,40.4899,59200.0
2012-06-11 15:25:00,45.96,45.98,45.91,45.97,68300.0,40.4899,40.5075,40.4459,40.4987,68300.0
2012-06-11 15:30:00,45.96,46.07,45.96,46.01,112400.0,40.4899,40.5868,40.4899,40.534,112400.0
2012-06-11 15:35:00,46.0,46.03,45.96,46.02,80800.0,40.5252,40.5516,40.4899,40.5428,80800.0
2012-06-11 15:40:00,46.03,46.08,46.02,46.05,123800.0,40.5516,40.5956,40.5428,40.5692,123800.0
2012-06-11 15:45:00,46.04,46.04,45.89,45.9,157300.0,40.5604,40.5604,40.4283,40.4371,157300.0
2012-06-11 15:50:00,45.89,45.9,45.8,45.8,222200.0,40.4283,40.4371,40.349,40.349,222200.0
2012-06-11 15:55:00,45.8,45.82,45.73,45.78,460800.0,40.349,40.3666,40.2873,40.3313,460800.0
2012-06-12 09:30:00,45.75,45.97,45.63,45.96,261500.0,40.3049,40.4987,40.1992,40.4899,261500.0
2012-06-12 09:35:00,45.92,45.97,45.72,45.76,83200.0,40.4547,40.4987,40.2785,40.3137,83200.0
2012-06-12 09:40:00,45.74,45.8,45.6,45.69,100500.0,40.2961,40.349,40.1728,40.2521,100500.0
2012-06-12 09:45:00,45.69,45.72,45.58,45.62,126800.0,40.2521,40.2785,40.1551,40.1904,126800.0
2012-06-12 09:50:00,45.62,45.75,45.61,45.71,216900.0,40.1904,40.3049,40.1816,40.2697,216900.0
2012-06-12 09:55:00,45.71,45.8,45.69,45.76,57000.0,40.2697,40.349,40.2521,40.3137,57000.0
2012-06-12 10:00:00,45.78,45.9,45.75,45.75,133100.0,40.3313,40.4371,40.3049,40.3049,133100.0
2012-06-12 10:05:00,45.74,45.78,45.7,45.74,163300.0,40.2961,40.3313,40.2609,40.2961,163300.0
2012-06-12 10:10:00,45.75,45.79,45.7,45.73,68500.0,40.3049,40.3402,40.2609,40.2873,68500.0
2012-06-12 10:15:00,45.73,45.81,45.7,45.71,94900.0,40.2873,40.3578,40.2609,40.2697,94900.0
2012-06-12 10:20:00,45.7,45.73,45.63,45.71,247000.0,40.2609,40.2873,40.1992,40.2697,247000.0
2012-06-12 10:25:00,45.71,45.75,45.68,45.71,86100.0,40.2697,40.3049,40.2432,40.2697,86100.0
2012-06-12 10:30:00,45.7,45.75,45.66,45.74,63000.0,40.2609,40.3049,40.2256,40.2961,63000.0
2012-06-12 10:35:00,45.74,45.78,45.67,45.68,79800.0,40.2961,40.3313,40.2344,40.2432,79800.0
2012-06-12 10:40:00,45.68,45.76,45.68,45.73,168200.0,40.2432,40.3137,40.2432,40.2873,168200.0
2012-06-12 10:45:00,45.73,45.87,45.72,45.8,106500.0,40.2873,40.4106,40.2785,40.349,106500.0
2012-06-12 10:50:00,45.81,45.85,45.78,45.85,48400.0,40.3578,40.393,40.3313,40.393,48400.0
2012-06-12 10:55:00,45.85,45.89,45.83,45.84,122000.0,40.393,40.4283,40.3754,40.3842,122000.0
2012-06-12 11:00:00,45.85,45.96,45.85,45.93,64600.0,40.393,40.4899,40.393,40.4635,64600.0
2012-06-12 11:05:00,45.94,46.0,45.94,45.98,44500.0,40.4723,40.5252,40.4723,40.5075,44500.0
2012-06-12 11:10:00,45.98,46.05,45.97,45.99,148300.0,40.5075,40.5692,40.4987,40.5163,148300.0
2012-06-12 11:15:00,46.0,46.04,45.96,46.02,125200.0,40.5252,40.5604,40.4899,40.5428,125200.0
2012-06-12 11:20:00,46.01,46.11,45.99,46.11,117600.0,40.534,40.6221,40.5163,40.6221,117600.0
2012-06-12 11:25:00,46.11,46.14,46.07,46.1,60500.0,40.6221,40.6485,40.5868,40.6133,60500.0
2012-06-12 11:30:00,46.1,46.11,46.06,46.06,84000.0,40.6133,40.6221,40.578,40.578,84000.0
2012-06-12 11:35:00,46.06,46.11,46.03,46.08,165200.0,40.578,40.6221,40.5516,40.5956,165200.0
2012-06-12 11:40:00,46.08,46.08,46.03,46.04,51300.0,40.5956,40.5956,40.5516,40.5604,51300.0
2012-06-12 11:45:00,46.05,46.06,46.0,46.02,31400.0,40.5692,40.578,40.5252,40.5428,31400.0
2012-06-12 11:50:00,46.02,46.04,45.95,45.95,30000.0,40.5428,40.5604,40.4811,40.4811,30000.0
2012-06-12 11:55:00,45.95,45.97,45.94,45.95,38500.0,40.4811,40.4987,40.4723,40.4811,38500.0
2012-06-12 12:00:00,45.96,46.02,45.95,46.01,39500.0,40.4899,40.5428,40.4811,40.534,39500.0
2012-06-12 12:05:00,46.0,46.02,45.94,45.96,40100.0,40.5252,40.5428,40.4723,40.4899,40100.0
2012-06-12 12:10:00,45.97,45.98,45.92,45.98,33300.0,40.4987,40.5075,40.4547,40.5075,33300.0
2012-06-12 12:15:00,45.97,46.0,45.93,46.0,29800.0,40.4987,40.5252,40.4635,40.5252,29800.0
2012-06-12 12:20:00,45.99,46.03,45.98,46.03,29700.0,40.5163,40.5516,40.5075,40.5516,29700.0
2012-06-12 12:25:00,46.03,46.04,45.98,45.98,30100.0,40.5516,40.5604,40.5075,40.5075,30100.0
2012-06-12 12:30:00,45.98,46.02,45.97,46.01,46000.0,40.5075,40.5428,40.4987,40.534,46000.0
2012-06-12 12:35:00,46.0,46.08,46.0,46.03,29500.0,40.5252,40.5956,40.5252,40.5516,29500.0
2012-06-12 12:40:00,46.02,46.04,45.98,45.99,25200.0,40.5428,40.5604,40.5075,40.5163,25200.0
2012-06-12 12:45:00,45.99,46.03,45.96,45.98,22300.0,40.5163,40.5516,40.4899,40.5075,22300.0
2012-06-12 12:50:00,45.99,46.01,45.95,45.97,46000.0,40.5163,40.534,40.4811,40.4987,46000.0
2012-06-12 12:55:00,45.96,45.98,45.94,45.97,18500.0,40.4899,40.5075,40.4723,40.4987,18500.0
2012-06-12 13:00:00,45.98,46.0,45.93,45.93,29800.0,40.5075,40.5252,40.4635,40.4635,29800.0
2012-06-12 13:05:00,45.94,45.95,45.93,45.94,25400.0,40.4723,40.4811,40.4635,40.4723,25400.0
2012-06-12 13:10:00,45.94,46.07,45.94,46.03,80900.0,40.4723,40.5868,40.4723,40.5516,80900.0
2012-06-12 13:15:00,46.03,46.04,45.99,46.03,66000.0,40.5516,40.5604,40.5163,40.5516,66000.0
2012-06-12 13:20:00,46.03,46.03,45.98,45.99,43300.0,40.5516,40.5516,40.5075,40.5163,43300.0
2012-06-12 13:25:00,45.99,46.0,45.96,45.98,34500.0,40.5163,40.5252,40.4899,40.5075,34500.0
2012-06-12 13:30:00,45.98,46.01,45.98,46.0,47200.0,40.5075,40.534,40.5075,40.5252,47200.0
2012-06-12 13:35:00,46.0,46.06,46.0,46.06,62100.0,40.5252,40.578,40.5252,40.578,62100.0
2012-06-12 13:40:00,46.06,46.09,46.04,46.05,38100.0,40.578,40.6044,40.5604,40.5692,38100.0
2012-06-12 13:45:00,46.05,46.07,46.02,46.03,60200.0,40.5692,40.5868,40.5428,40.5516,60200.0
2012-06-12 13:50:00,46.03,46.05,46.0,46.03,100800.0,40.5516,40.5692,40.5252,40.5516,100800.0
2012-06-12 13:55:00,46.04,46.04,45.98,46.02,41100.0,40.5604,40.5604,40.5075,40.5428,41100.0
2012-06-12 14:00:00,46.02,46.1,46.02,46.09,104400.0,40.5428,40.6133,40.5428,40.6044,104400.0
2012-06-12 14:05:00,46.09,46.09,46.04,46.04,122500.0,40.6044,40.6044,40.5604,40.5604,122500.0
2012-06-12 14:10:00,46.04,46.07,46.02,46.06,71300.0,40.5604,40.5868,40.5428,40.578,71300.0
2012-06-12 14:15:00,46.07,46.07,46.02,46.03,56200.0,40.5868,40.5868,40.5428,40.5516,56200.0
2012-06-12 14:20:00,46.02,46.06,46.01,46.04,89700.0,40.5428,40.578,40.534,40.5604,89700.0
2012-06-12 14:25:00,46.04,46.07,46.02,46.07,111700.0,40.5604,40.5868,40.5428,40.5868,111700.0
2012-06-12 14:30:00,46.07,46.19,46.06,46.18,119900.0,40.5868,40.6925,40.578,40.6837,119900.0
2012-06-12 14:35:00,46.18,46.24,46.16,46.24,92400.0,40.6837,40.7366,40.6661,40.7366,92400.0
2012-06-12 14:40:00,46.24,46.24,46.2,46.2,89900.0,40.7366,40.7366,40.7014,40.7014,89900.0
2012-06-12 14:45:00,46.21,46.21,46.18,46.2,100000.0,40.7102,40.7102,40.6837,40.7014,100000.0
2012-06-12 14:50:00,46.2,46.21,46.13,46.15,67800.0,40.7014,40.7102,40.6397,40.6573,67800.0
2012-06-12 14:55:00,46.16,46.21,46.15,46.21,120300.0,40.6661,40.7102,40.6573,40.7102,120300.0
2012-06-12 15:00:00,46.2,46.21,46.17,46.17,120000.0,40.7014,40.7102,40.6749,40.6749,120000.0
2012-06-12 15:05:00,46.17,46.2,46.15,46.16,38700.0,40.6749,40.7014,40.6573,40.6661,38700.0
2012-06-12 15:10:00,46.17,46.2,46.14,46.15,62000.0,40.6749,40.7014,40.6485,40.6573,62000.0
2012-06-12 15:15:00,46.15,46.18,46.12,46.15,64400.0,40.6573,40.6837,40.6309,40.6573,64400.0
2012-06-12 15:20:00,46.14,46.18,46.11,46.16,72800.0,40.6485,40.6837,40.6221,40.6661,72800.0
2012-06-12 15:25:00,46.16,46.23,46.15,46.23,115600.0,40.6661,40.7278,40.6573,40.7278,115600.0
2012-06-12 15:30:00,46.23,46.23,46.14,46.14,120400.0,40.7278,40.7278,40.6485,40.6485,120400.0
2012-06-12 15:35:00,46.14,46.24,46.14,46.23,139800.0,40.6485,40.7366,40.6485,40.7278,139800.0
2012-06-12 15:40:00,46.23,46.41,46.21,46.37,245100.0,40.7278,40.8864,40.7102,40.8511,245100.0
2012-06-12 15:45:00,46.38,46.41,46.35,46.35,164800.0,40.8599,40.8864,40.8335,40.8335,164800.0
2012-06-12 15:50:00,46.36,46.41,46.34,46.39,214700.0,40.8423,40.8864,40.8247,40.8687,214700.0
2012-06-12 15:55:00,46.39,46.41,46.35,46.39,386900.0,40.8687,40.8864,40.8335,40.8687,386900.0
2012-06-13 09:30:00,46.25,46.28,46.08,46.08,142500.0,40.7454,40.7718,40.5956,40.5956,142500.0
2012-06-13 09:35:00,46.08,46.14,46.03,46.06,52300.0,40.5956,40.6485,40.5516,40.578,52300.0
2012-06-13 09:40:00,46.06,46.25,46.03,46.17,82600.0,40.578,40.7454,40.5516,40.6749,82600.0
2012-06-13 09:45:00,46.16,46.19,46.11,46.15,83900.0,40.6661,40.6925,40.6221,40.6573,83900.0
2012-06-13 09:50:00,46.15,46.15,46.07,46.09,72300.0,40.6573,40.6573,40.5868,40.6044,72300.0
2012-06-13 09:55:00,46.08,46.09,45.99,46.04,127900.0,40.5956,40.6044,40.5163,40.5604,127900.0
2012-06-13 10:00:00,46.04,46.21,46.01,46.19,46900.0,40.5604,40.7102,40.534,40.6925,46900.0
2012-06-13 10:05:00,46.19,46.28,46.18,46.26,53200.0,40.6925,40.7718,40.6837,40.7542,53200.0
2012-06-13 10:10:00,46.27,46.35,46.27,46.31,31200.0,40.763,40.8335,40.763,40.7983,31200.0
2012-06-13 10:15:00,46.31,46.37,46.3,46.33,36400.0,40.7983,40.8511,40.7895,40.8159,36400.0
2012-06-13 10:20:00,46.32,46.34,46.25,46.26,28000.0,40.8071,40.8247,40.7454,40.7542,28000.0
2012-06-13 10:25:00,46.25,46.27,46.21,46.26,30500.0,40.7454,40.763,40.7102,40.7542,30500.0
2012-06-13 10:30:00,46.26,46.38,46.26,46.38,63400.0,40.7542,40.8599,40.7542,40.8599,63400.0
2012-06-13 10:35:00,46.4,46.44,46.38,46.39,118700.0,40.8776,40.9128,40.8599,40.8687,118700.0
2012-06-13 10:40:00,46.39,46.41,46.33,46.4,47800.0,40.8687,40.8864,40.8159,40.8776,47800.0
2012-06-13 10:45:00,46.41,46.44,46.35,46.39,41300.0,40.8864,40.9128,40.8335,40.8687,41300.0
2012-06-13 10:50:00,46.38,46.45,46.38,46.45,42900.0,40.8599,40.9216,40.8599,40.9216,42900.0
2012-06-13 10:55:00,46.45,46.47,46.41,46.46,78800.0,40.9216,40.9392,40.8864,40.9304,78800.0
2012-06-13 11:00:00,46.45,46.48,46.39,46.41,117900.0,40.9216,40.948,40.8687,40.8864,117900.0
2012-06-13 11:05:00,46.41,46.42,46.34,46.34,41600.0,40.8864,40.8952,40.8247,40.8247,41600.0
2012-06-13 11:10:00,46.34,46.39,46.33,46.39,35500.0,40.8247,40.8687,40.8159,40.8687,35500.0
2012-06-13 11:15:00,46.37,46.41,46.35,46.37,40100.0,40.8511,40.8864,40.8335,40.8511,40100.0
2012-06-13 11:20:00,46.38,46.44,46.38,46.42,35700.0,40.8599,40.9128,40.8599,40.8952,35700.0
2012-06-13 11:25:00,46.43,46.43,46.38,46.4,26400.0,40.904,40.904,40.8599,40.8776,26400.0
2012-06-13 11:30:00,46.4,46.48,46.38,46.48,25000.0,40.8776,40.948,40.8599,40.948,25000.0
2012-06-13 11:35:00,46.49,46.49,46.44,46.46,36100.0,40.9568,40.9568,40.9128,40.9304,36100.0
2012-06-13 11:40:00,46.47,46.47,46.4,46.41,42400.0,40.9392,40.9392,40.8776,40.8864,42400.0
2012-06-13 11:45:00,46.41,46.42,46.36,46.38,134400.0,40.8864,40.8952,40.8423,40.8599,134400.0
2012-06-13 11:50:00,46.38,46.39,46.34,46.34,176700.0,40.8599,40.8687,40.8247,40.8247,176700.0
2012-06-13 11:55:00,46.33,46.37,46.32,46.37,19100.0,40.8159,40.8511,40.8071,40.8511,19100.0
2012-06-13 12:00:00,46.37,46.39,46.35,46.39,31200.0,40.8511,40.8687,40.8335,40.8687,31200.0
2012-06-13 12:05:00,46.38,46.38,46.31,46.35,65100.0,40.8599,40.8599,40.7983,40.8335,65100.0
2012-06-13 12:10:00,46.35,46.41,46.34,46.4,62500.0,40.8335,40.8864,40.8247,40.8776,62500.0
2012-06-13 12:15:00,46.4,46.43,46.36,46.43,47800.0,40.8776,40.904,40.8423,40.904,47800.0
2012-06-13 12:20:00,46.42,46.44,46.36,46.38,41400.0,40.8952,40.9128,40.8423,40.8599,41400.0
2012-06-13 12:25:00,46.39,46.45,46.37,46.39,107500.0,40.8687,40.9216,40.8511,40.8687,107500.0
2012-06-13 12:30:00,46.39,46.48,46.39,46.44,108700.0,40.8687,40.948,40.8687,40.9128,108700.0
2012-06-13 12:35:00,46.45,46.49,46.43,46.48,26000.0,40.9216,40.9568,40.904,40.948,26000.0
2012-06-13 12:40:00,46.48,46.5,46.48,46.48,31700.0,40.948,40.9657,40.948,40.948,31700.0
2012-06-13 12:45:00,46.48,46.55,46.48,46.48,91400.0,40.948,41.0097,40.948,40.948,91400.0
2012-06-13 12:50:00,46.49,46.5,46.46,46.49,44300.0,40.9568,40.9657,40.9304,40.9568,44300.0
2012-06-13 12:55:00,46.48,46.5,46.47,46.49,32000.0,40.948,40.9657,40.9392,40.9568,32000.0
2012-06-13 13:00:00,46.49,46.51,46.48,46.51,26800.0,40.9568,40.9745,40.948,40.9745,26800.0
2012-06-13 13:05:00,46.51,46.55,46.48,46.55,33600.0,40.9745,41.0097,40.948,41.0097,33600.0
2012-06-13 13:10:00,46.54,46.56,46.51,46.52,28300.0,41.0009,41.0185,40.9745,40.9833,28300.0
2012-06-13 13:15:00,46.52,46.57,46.51,46.57,24700.0,40.9833,41.0273,40.9745,41.0273,24700.0
2012-06-13 13:20:00,46.56,46.56,46.49,46.5,39100.0,41.0185,41.0185,40.9568,40.9657,39100.0
2012-06-13 13:25:00,46.5,46.59,46.48,46.57,65300.0,40.9657,41.0449,40.948,41.0273,65300.0
2012-06-13 13:30:00,46.57,46.63,46.57,46.62,65700.0,41.0273,41.0802,41.0273,41.0714,65700.0
2012-06-13 13:35:00,46.62,46.63,46.58,46.62,44300.0,41.0714,41.0802,41.0361,41.0714,44300.0
2012-06-13 13:40:00,46.61,46.65,46.6,46.62,180700.0,41.0626,41.0978,41.0537,41.0714,180700.0
2012-06-13 13:45:00,46.63,46.63,46.54,46.6,142700.0,41.0802,41.0802,41.0009,41.0537,142700.0
2012-06-13 13:50:00,46.6,46.64,46.59,46.62,142200.0,41.0537,41.089,41.0449,41.0714,142200.0
2012-06-13 13:55:00,46.62,46.62,46.49,46.53,115200.0,41.0714,41.0714,40.9568,40.9921,115200.0
2012-06-13 14:00:00,46.52,46.54,46.47,46.51,86000.0,40.9833,41.0009,40.9392,40.9745,86000.0
2012-06-13 14:05:00,46.5,46.5,46.44,46.47,44400.0,40.9657,40.9657,40.9128,40.9392,44400.0
2012-06-13 14:10:00,46.46,46.47,46.41,46.41,77000.0,40.9304,40.9392,40.8864,40.8864,77000.0
2012-06-13 14:15:00,46.41,46.47,46.41,46.47,27200.0,40.8864,40.9392,40.8864,40.9392,27200.0
2012-06-13 14:20:00,46.46,46.55,46.45,46.54,112200.0,40.9304,41.0097,40.9216,41.0009,112200.0
2012-06-13 14:25:00,46.55,46.55,46.48,46.5,62000.0,41.0097,41.0097,40.948,40.9657,62000.0
2012-06-13 14:30:00,46.5,46.53,46.46,46.51,96400.0,40.9657,40.9921,40.9304,40.9745,96400.0
2012-06-13 14:35:00,46.51,46.52,46.47,46.5,39100.0,40.9745,40.9833,40.9392,40.9657,39100.0
2012-06-13 14:40:00,46.51,46.53,46.43,46.44,134100.0,40.9745,40.9921,40.904,40.9128,134100.0
2012-06-13 14:45:00,46.45,46.47,46.39,46.47,95300.0,40.9216,40.9392,40.8687,40.9392,95300.0
2012-06-13 14:50:00,46.47,46.51,46.45,46.45,213900.0,40.9392,40.9745,40.9216,40.9216,213900.0
2012-06-13 14:55:00,46.45,46.47,46.41,46.44,106800.0,40.9216,40.9392,40.8864,40.9128,106800.0
2012-06-13 15:00:00,46.44,46.47,46.33,46.33,102900.0,40.9128,40.9392,40.8159,40.8159,102900.0
2012-06-13 15:05:00,46.33,46.35,46.31,46.35,111300.0,40.8159,40.8335,40.7983,40.8335,111300.0
2012-06-13 15:10:00,46.35,46.37,46.29,46.31,108800.0,40.8335,40.8511,40.7806,40.7983,108800.0
2012-06-13 15:15:00,46.32,46.35,46.22,46.22,138600.0,40.8071,40.8335,40.719,40.719,138600.0
2012-06-13 15:20:00,46.22,46.24,46.16,46.2,95900.0,40.719,40.7366,40.6661,40.7014,95900.0
2012-06-13 15:25:00,46.2,46.21,46.12,46.13,124300.0,40.7014,40.7102,40.6309,40.6397,124300.0
2012-06-13 15:30:00,46.13,46.22,46.13,46.19,174200.0,40.6397,40.719,40.6397,40.6925,174200.0
2012-06-13 15:35:00,46.19,46.23,46.18,46.19,205400.0,40.6925,40.7278,40.6837,40.6925,205400.0
2012-06-13 15:40:00,46.19,46.2,46.13,46.15,141500.0,40.6925,40.7014,40.6397,40.6573,141500.0
2012-06-13 15:45:00,46.14,46.18,46.08,46.09,172000.0,40.6485,40.6837,40.5956,40.6044,172000.0
2012-06-13 15:50:00,46.09,46.15,46.08,46.11,175700.0,40.6044,40.6573,40.5956,40.6221,175700.0
2012-06-13 15:55:00,46.11,46.24,46.11,46.23,306100.0,40.6221,40.7366,40.6221,40.7278,306100.0
2012-06-14 09:30:00,46.34,46.42,46.21,46.34,146100.0,40.8247,40.8952,40.7102,40.8247,146100.0
2012-06-14 09:35:00,46.33,46.42,46.28,46.35,81300.0,40.8159,40.8952,40.7718,40.8335,81300.0
2012-06-14 09:40:00,46.34,46.46,46.33,46.38,72000.0,40.8247,40.9304,40.8159,40.8599,72000.0
2012-06-14 09:45:00,46.38,46.47,46.34,46.43,95400.0,40.8599,40.9392,40.8247,40.904,95400.0
2012-06-14 09:50:00,46.44,46.55,46.41,46.53,87900.0,40.9128,41.0097,40.8864,40.9921,87900.0
2012-06-14 09:55:00,46.53,46.68,46.53,46.67,288800.0,40.9921,41.1242,40.9921,41.1154,288800.0
2012-06-14 10:00:00,46.66,46.75,46.65,46.73,156600.0,41.1066,41.1859,41.0978,41.1683,156600.0
2012-06-14 10:05:00,46.73,46.79,46.7,46.71,106400.0,41.1683,41.2211,41.1418,41.1507,106400.0
2012-06-14 10:10:00,46.71,46.77,46.71,46.74,45400.0,41.1507,41.2035,41.1507,41.1771,45400.0
2012-06-14 10:15:00,46.75,46.79,46.7,46.75,64000.0,41.1859,41.2211,41.1418,41.1859,64000.0
2012-06-14 10:20:00,46.74,46.77,46.7,46.74,40600.0,41.1771,41.2035,41.1418,41.1771,40600.0
2012-06-14 10:25:00,46.74,46.81,46.72,46.77,72400.0,41.1771,41.2388,41.1595,41.2035,72400.0
2012-06-14 10:30:00,46.78,46.82,46.69,46.74,104300.0,41.2123,41.2476,41.133,41.1771,104300.0
2012-06-14 10:35:00,46.74,46.77,46.64,46.66,57700.0,41.1771,41.2035,41.089,41.1066,57700.0
2012-06-14 10:40:00,46.66,46.69,46.61,46.63,59500.0,41.1066,41.133,41.0626,41.0802,59500.0
2012-06-14 10:45:00,46.63,46.66,46.59,46.66,102000.0,41.0802,41.1066,41.0449,41.1066,102000.0
2012-06-14 10:50:00,46.65,46.71,46.63,46.7,65700.0,41.0978,41.1507,41.0802,41.1418,65700.0
2012-06-14 10:55:00,46.7,46.75,46.69,46.72,42700.0,41.1418,41.1859,41.133,41.1595,42700.0
2012-06-14 11:00:00,46.7,46.81,46.7,46.78,68700.0,41.1418,41.2388,41.1418,41.2123,68700.0
2012-06-14 11:05:00,46.78,46.84,46.76,46.83,114500.0,41.2123,41.2652,41.1947,41.2564,114500.0
2012-06-14 11:10:00,46.83,46.9,46.8,46.88,121800.0,41.2564,41.318,41.2299,41.3004,121800.0
2012-06-14 11:15:00,46.88,46.9,46.8,46.87,147600.0,41.3004,41.318,41.2299,41.2916,147600.0
2012-06-14 11:20:00,46.87,46.91,46.83,46.88,90800.0,41.2916,41.3269,41.2564,41.3004,90800.0
2012-06-14 11:25:00,46.89,47.0,46.89,46.99,305100.0,41.3092,41.4061,41.3092,41.3973,305100.0
2012-06-14 11:30:00,46.98,47.03,46.94,46.95,347500.0,41.3885,41.4326,41.3533,41.3621,347500.0
2012-06-14 11:35:00,46.95,47.05,46.95,47.04,97700.0,41.3621,41.4502,41.3621,41.4414,97700.0
2012-06-14 11:40:00,47.04,47.05,47.01,47.04,64900.0,41.4414,41.4502,41.415,41.4414,64900.0
2012-06-14 11:45:00,47.05,47.07,47.03,47.06,132200.0,41.4502,41.4678,41.4326,41.459,132200.0
2012-06-14 11:50:00,47.06,47.12,47.06,47.12,105300.0,41.459,41.5119,41.459,41.5119,105300.0
2012-06-14 11:55:00,47.11,47.12,47.08,47.1,97600.0,41.503,41.5119,41.4766,41.4942,97600.0
2012-06-14 12:00:00,47.09,47.12,47.06,47.07,74600.0,41.4854,41.5119,41.459,41.4678,74600.0
2012-06-14 12:05:00,47.07,47.08,47.04,47.06,57500.0,41.4678,41.4766,41.4414,41.459,57500.0
2012-06-14 12:10:00,47.06,47.06,46.99,47.01,117100.0,41.459,41.459,41.3973,41.415,117100.0
2012-06-14 12:15:00,47.01,47.04,46.99,47.04,54900.0,41.415,41.4414,41.3973,41.4414,54900.0
2012-06-14 12:20:00,47.03,47.1,47.03,47.1,72900.0,41.4326,41.4942,41.4326,41.4942,72900.0
2012-06-14 12:25:00,47.1,47.1,47.06,47.07,97900.0,41.4942,41.4942,41.459,41.4678,97900.0
2012-06-14 12:30:00,47.07,47.08,47.04,47.07,80200.0,41.4678,41.4766,41.4414,41.4678,80200.0
2012-06-14 12:35:00,47.07,47.09,47.04,47.06,97800.0,41.4678,41.4854,41.4414,41.459,97800.0
2012-06-14 12:40:00,47.06,47.1,47.06,47.1,70300.0,41.459,41.4942,41.459,41.4942,70300.0
2012-06-14 12:45:00,47.09,47.17,47.09,47.16,178200.0,41.4854,41.5559,41.4854,41.5471,178200.0
2012-06-14 12:50:00,47.16,47.16,47.06,47.07,137200.0,41.5471,41.5471,41.459,41.4678,137200.0
2012-06-14 12:55:00,47.07,47.08,47.05,47.07,63800.0,41.4678,41.4766,41.4502,41.4678,63800.0
2012-06-14 13:00:00,47.07,47.08,47.05,47.08,80000.0,41.4678,41.4766,41.4502,41.4766,80000.0
2012-06-14 13:05:00,47.08,47.09,47.07,47.09,32200.0,41.4766,41.4854,41.4678,41.4854,32200.0
2012-06-14 13:10:00,47.09,47.14,47.08,47.11,65800.0,41.4854,41.5295,41.4766,41.503,65800.0
2012-06-14 13:15:00,47.11,47.14,47.09,47.12,92800.0,41.503,41.5295,41.4854,41.5119,92800.0
2012-06-14 13:20:00,47.13,47.13,47.07,47.08,107100.0,41.5207,41.5207,41.4678,41.4766,107100.0
2012-06-14 13:25:00,47.08,47.1,47.06,47.1,75900.0,41.4766,41.4942,41.459,41.4942,75900.0
2012-06-14 13:30:00,47.09,47.11,47.06,47.09,82400.0,41.4854,41.503,41.459,41.4854,82400.0
2012-06-14 13:35:00,47.1,47.13,47.07,47.11,95400.0,41.4942,41.5207,41.4678,41.503,95400.0
2012-06-14 13:40:00,47.11,47.13,47.1,47.12,51000.0,41.503,41.5207,41.4942,41.5119,51000.0
2012-06-14 13:45:00,47.11,47.15,47.11,47.15,76500.0,41.503,41.5383,41.503,41.5383,76500.0
2012-06-14 13:50:00,47.14,47.23,47.14,47.18,173400.0,41.5295,41.6088,41.5295,41.5647,173400.0
2012-06-14 13:55:00,47.19,47.21,47.17,47.19,50500.0,41.5735,41.5911,41.5559,41.5735,50500.0
2012-06-14 14:00:00,47.2,47.22,47.18,47.2,112700.0,41.5823,41.6,41.5647,41.5823,112700.0
2012-06-14 14:05:00,47.2,47.29,47.2,47.29,224400.0,41.5823,41.6616,41.5823,41.6616,224400.0
2012-06-14 14:10:00,47.29,47.31,47.26,47.31,123600.0,41.6616,41.6792,41.6352,41.6792,123600.0
2012-06-14 14:15:00,47.3,47.31,47.23,47.23,163400.0,41.6704,41.6792,41.6088,41.6088,163400.0
2012-06-14 14:20:00,47.23,47.24,47.17,47.17,187100.0,41.6088,41.6176,41.5559,41.5559,187100.0
2012-06-14 14:25:00,47.17,47.17,47.11,47.12,133600.0,41.5559,41.5559,41.503,41.5119,133600.0
2012-06-14 14:30:00,47.11,47.11,47.02,47.03,168600.0,41.503,41.503,41.4238,41.4326,168600.0
2012-06-14 14:35:00,47.02,47.06,47.0,47.05,245600.0,41.4238,41.459,41.4061,41.4502,245600.0
2012-06-14 14:40:00,47.06,47.09,47.05,47.08,107000.0,41.459,41.4854,41.4502,41.4766,107000.0
2012-06-14 14:45:00,47.08,47.08,47.02,47.06,120100.0,41.4766,41.4766,41.4238,41.459,120100.0
2012-06-14 14:50:00,47.07,47.12,47.05,47.05,92900.0,41.4678,41.5119,41.4502,41.4502,92900.0
2012-06-14 14:55:00,47.05,47.06,47.02,47.03,119000.0,41.4502,41.459,41.4238,41.4326,119000.0
2012-06-14 15:00:00,47.03,47.06,46.99,46.99,276800.0,41.4326,41.459,41.3973,41.3973,276800.0
2012-06-14 15:05:00,47.0,47.45,46.99,47.19,840300.0,41.4061,41.8026,41.3973,41.5735,840300.0
2012-06-14 15:10:00,47.19,47.3,47.16,47.22,609700.0,41.5735,41.6704,41.5471,41.6,609700.0
2012-06-14 15:15:00,47.22,47.25,47.06,47.06,356700.0,41.6,41.6264,41.459,41.459,356700.0
2012-06-14 15:20:00,47.06,47.15,46.99,47.0,216400.0,41.459,41.5383,41.3973,41.4061,216400.0
2012-06-14 15:25:00,47.01,47.07,46.95,47.05,148600.0,41.415,41.4678,41.3621,41.4502,148600.0
2012-06-14 15:30:00,47.05,47.12,47.01,47.09,265300.0,41.4502,41.5119,41.415,41.4854,265300.0
2012-06-14 15:35:00,47.09,47.19,47.08,47.17,143400.0,41.4854,41.5735,41.4766,41.5559,143400.0
2012-06-14 15:40:00,47.17,47.21,47.1,47.11,204900.0,41.5559,41.5911,41.4942,41.503,204900.0
2012-06-14 15:45:00,47.1,47.23,47.09,47.17,354000.0,41.4942,41.6088,41.4854,41.5559,354000.0
2012-06-14 15:50:00,47.17,47.22,47.15,47.15,296100.0,41.5559,41.6,41.5383,41.5383,296100.0
2012-06-14 15:55:00,47.15,47.19,47.12,47.17,581900.0,41.5383,41.5735,41.5119,41.5559,581900.0
2012-06-15 09:30:00,47.34,47.41,47.08,47.26,2424700.0,41.7057,41.7673,41.4766,41.6352,2424700.0
2012-06-15 09:35:00,47.25,47.43,47.25,47.31,131300.0,41.6264,41.785,41.6264,41.6792,131300.0
2012-06-15 09:40:00,47.31,47.43,47.29,47.4,102600.0,41.6792,41.785,41.6616,41.7585,102600.0
2012-06-15 09:45:00,47.4,47.43,47.32,47.41,104500.0,41.7585,41.785,41.6881,41.7673,104500.0
2012-06-15 09:50:00,47.42,47.43,47.26,47.29,171500.0,41.7762,41.785,41.6352,41.6616,171500.0
2012-06-15 09:55:00,47.28,47.34,47.26,47.33,123900.0,41.6528,41.7057,41.6352,41.6969,123900.0
2012-06-15 10:00:00,47.32,47.36,47.25,47.26,136700.0,41.6881,41.7233,41.6264,41.6352,136700.0
2012-06-15 10:05:00,47.27,47.36,47.19,47.21,124600.0,41.644,41.7233,41.5735,41.5911,124600.0
2012-06-15 10:10:00,47.2,47.21,47.03,47.05,245900.0,41.5823,41.5911,41.4326,41.4502,245900.0
2012-06-15 10:15:00,47.05,47.06,46.93,46.94,184800.0,41.4502,41.459,41.3445,41.3533,184800.0
2012-06-15 10:20:00,46.94,47.04,46.93,47.03,159200.0,41.3533,41.4414,41.3445,41.4326,159200.0
2012-06-15 10:25:00,47.03,47.12,47.03,47.11,108100.0,41.4326,41.5119,41.4326,41.503,108100.0
2012-06-15 10:30:00,47.12,47.13,47.07,47.1,131500.0,41.5119,41.5207,41.4678,41.4942,131500.0
2012-06-15 10:35:00,47.09,47.1,47.03,47.04,84100.0,41.4854,41.4942,41.4326,41.4414,84100.0
2012-06-15 10:40:00,47.05,47.07,46.92,46.92,196500.0,41.4502,41.4678,41.3357,41.3357,196500.0
2012-06-15 10:45:00,46.92,47.06,46.92,47.04,91600.0,41.3357,41.459,41.3357,41.4414,91600.0
2012-06-15 10:50:00,47.05,47.11,47.05,47.11,47700.0,41.4502,41.503,41.4502,41.503,47700.0
2012-06-15 10:55:00,47.1,47.18,47.09,47.17,58600.0,41.4942,41.5647,41.4854,41.5559,58600.0
2012-06-15 11:00:00,47.17,47.18,47.11,47.12,60100.0,41.5559,41.5647,41.503,41.5119,60100.0
2012-06-15 11:05:00,47.12,47.19,47.12,47.19,44700.0,41.5119,41.5735,41.5119,41.5735,44700.0
2012-06-15 11:10:00,47.19,47.19,47.15,47.16,105500.0,41.5735,41.5735,41.5383,41.5471,105500.0
2012-06-15 11:15:00,47.16,47.17,47.1,47.16,141800.0,41.5471,41.5559,41.4942,41.5471,141800.0
2012-06-15 11:20:00,47.16,47.18,47.14,47.15,39500.0,41.5471,41.5647,41.5295,41.5383,39500.0
2012-06-15 11:25:00,47.14,47.18,47.12,47.15,45400.0,41.5295,41.5647,41.5119,41.5383,45400.0
2012-06-15 11:30:00,47.16,47.19,47.13,47.13,65500.0,41.5471,41.5735,41.5207,41.5207,65500.0
2012-06-15 11:35:00,47.12,47.18,47.11,47.17,48200.0,41.5119,41.5647,41.503,41.5559,48200.0
2012-06-15 11:40:00,47.17,47.18,47.14,47.15,62700.0,41.5559,41.5647,41.5295,41.5383,62700.0
2012-06-15 11:45:00,47.14,47.18,47.12,47.14,57900.0,41.5295,41.5647,41.5119,41.5295,57900.0
2012-06-15 11:50:00,47.14,47.14,47.11,47.12,30200.0,41.5295,41.5295,41.503,41.5119,30200.0
2012-06-15 11:55:00,47.12,47.14,47.1,47.12,39300.0,41.5119,41.5295,41.4942,41.5119,39300.0
2012-06-15 12:00:00,47.13,47.14,47.12,47.12,19600.0,41.5207,41.5295,41.5119,41.5119,19600.0
2012-06-15 12:05:00,47.13,47.14,47.1,47.11,37500.0,41.5207,41.5295,41.4942,41.503,37500.0
2012-06-15 12:10:00,47.12,47.12,47.09,47.09,39400.0,41.5119,41.5119,41.4854,41.4854,39400.0
2012-06-15 12:15:00,47.1,47.12,47.07,47.1,33400.0,41.4942,41.5119,41.4678,41.4942,33400.0
2012-06-15 12:20:00,47.1,47.11,47.0,47.0,91500.0,41.4942,41.503,41.4061,41.4061,91500.0
2012-06-15 12:25:00,47.0,47.02,46.98,47.0,82700.0,41.4061,41.4238,41.3885,41.4061,82700.0
2012-06-15 12:30:00,47.0,47.02,46.98,47.01,42000.0,41.4061,41.4238,41.3885,41.415,42000.0
2012-06-15 12:35:00,47.01,47.03,46.98,47.01,29400.0,41.415,41.4326,41.3885,41.415,29400.0
2012-06-15 12:40:00,47.01,47.04,47.01,47.03,46400.0,41.415,41.4414,41.415,41.4326,46400.0
2012-06-15 12:45:00,47.04,47.06,47.04,47.05,23900.0,41.4414,41.459,41.4414,41.4502,23900.0
2012-06-15 12:50:00,47.05,47.08,47.04,47.08,62700.0,41.4502,41.4766,41.4414,41.4766,62700.0
2012-06-15 12:55:00,47.08,47.11,47.06,47.11,70400.0,41.4766,41.503,41.459,41.503,70400.0
2012-06-15 13:00:00,47.12,47.19,47.12,47.18,92700.0,41.5119,41.5735,41.5119,41.5647,92700.0
2012-06-15 13:05:00,47.17,47.17,47.12,47.15,40100.0,41.5559,41.5559,41.5119,41.5383,40100.0
2012-06-15 13:10:00,47.15,47.15,47.11,47.11,29800.0,41.5383,41.5383,41.503,41.503,29800.0
2012-06-15 13:15:00,47.12,47.16,47.12,47.15,58400.0,41.5119,41.5471,41.5119,41.5383,58400.0
2012-06-15 13:20:00,47.15,47.15,47.03,47.04,95500.0,41.5383,41.5383,41.4326,41.4414,95500.0
2012-06-15 13:25:00,47.04,47.04,46.95,46.96,112800.0,41.4414,41.4414,41.3621,41.3709,112800.0
2012-06-15 13:30:00,46.95,47.03,46.94,47.02,87500.0,41.3621,41.4326,41.3533,41.4238,87500.0
2012-06-15 13:35:00,47.02,47.09,47.02,47.04,36900.0,41.4238,41.4854,41.4238,41.4414,36900.0
2012-06-15 13:40:00,47.04,47.07,47.01,47.04,31300.0,41.4414,41.4678,41.415,41.4414,31300.0
2012-06-15 13:45:00,47.04,47.06,47.02,47.05,33100.0,41.4414,41.459,41.4238,41.4502,33100.0
2012-06-15 13:50:00,47.05,47.06,46.99,47.0,69600.0,41.4502,41.459,41.3973,41.4061,69600.0
2012-06-15 13:55:00,47.0,47.01,46.97,46.98,40800.0,41.4061,41.415,41.3797,41.3885,40800.0
2012-06-15 14:00:00,46.98,47.06,46.98,47.06,49700.0,41.3885,41.459,41.3885,41.459,49700.0
2012-06-15 14:05:00,47.06,47.07,47.01,47.01,58100.0,41.459,41.4678,41.415,41.415,58100.0
2012-06-15 14:10:00,47.02,47.02,46.98,46.98,66400.0,41.4238,41.4238,41.3885,41.3885,66400.0
2012-06-15 14:15:00,46.97,47.0,46.97,46.99,45000.0,41.3797,41.4061,41.3797,41.3973,45000.0
2012-06-15 14:20:00,47.0,47.01,46.98,47.01,96600.0,41.4061,41.415,41.3885,41.415,96600.0
2012-06-15 14:25:00,47.02,47.06,47.01,47.05,65600.0,41.4238,41.459,41.415,41.4502,65600.0
2012-06-15 14:30:00,47.04,47.07,47.02,47.04,162900.0,41.4414,41.4678,41.4238,41.4414,162900.0
2012-06-15 14:35:00,47.04,47.12,47.04,47.11,85600.0,41.4414,41.5119,41.4414,41.503,85600.0
2012-06-15 14:40:00,47.11,47.14,47.1,47.12,67300.0,41.503,41.5295,41.4942,41.5119,67300.0
2012-06-15 14:45:00,47.12,47.16,47.12,47.13,51400.0,41.5119,41.5471,41.5119,41.5207,51400.0
2012-06-15 14:50:00,47.13,47.14,47.09,47.09,45300.0,41.5207,41.5295,41.4854,41.4854,45300.0
2012-06-15 14:55:00,47.09,47.14,47.08,47.08,82300.0,41.4854,41.5295,41.4766,41.4766,82300.0
2012-06-15 15:00:00,47.08,47.11,47.04,47.11,47100.0,41.4766,41.503,41.4414,41.503,47100.0
2012-06-15 15:05:00,47.11,47.13,47.06,47.07,122200.0,41.503,41.5207,41.459,41.4678,122200.0
2012-06-15 15:10:00,47.07,47.08,47.04,47.07,97800.0,41.4678,41.4766,41.4414,41.4678,97800.0
2012-06-15 15:15:00,47.07,47.09,47.05,47.06,152000.0,41.4678,41.4854,41.4502,41.459,152000.0
2012-06-15 15:20:00,47.06,47.07,47.04,47.07,71700.0,41.459,41.4678,41.4414,41.4678,71700.0
2012-06-15 15:25:00,47.07,47.09,47.05,47.08,82500.0,41.4678,41.4854,41.4502,41.4766,82500.0
2012-06-15 15:30:00,47.08,47.13,47.07,47.09,161800.0,41.4766,41.5207,41.4678,41.4854,161800.0
2012-06-15 15:35:00,47.1,47.12,47.09,47.1,165800.0,41.4942,41.5119,41.4854,41.4942,165800.0
2012-06-15 15:40:00,47.09,47.11,47.05,47.07,231300.0,41.4854,41.503,41.4502,41.4678,231300.0
2012-06-15 15:45:00,47.07,47.12,47.02,47.1,260900.0,41.4678,41.5119,41.4238,41.4942,260900.0
2012-06-15 15:50:00,47.1,47.12,47.08,47.1,306900.0,41.4942,41.5119,41.4766,41.4942,306900.0
2012-06-15 15:55:00,47.1,47.13,47.08,47.08,909600.0,41.4942,41.5207,41.4766,41.4766,909600.0
2012-06-18 09:30:00,46.96,47.07,46.8,46.85,247200.0,41.3709,41.4678,41.2299,41.274,247200.0
2012-06-18 09:35:00,46.83,47.0,46.83,46.98,97200.0,41.2564,41.4061,41.2564,41.3885,97200.0
2012-06-18 09:40:00,46.98,47.06,46.96,47.05,126300.0,41.3885,41.459,41.3709,41.4502,126300.0
2012-06-18 09:45:00,47.05,47.09,46.99,46.99,82500.0,41.4502,41.4854,41.3973,41.3973,82500.0
2012-06-18 09:50:00,46.99,47.01,46.89,46.91,157200.0,41.3973,41.415,41.3092,41.3269,157200.0
2012-06-18 09:55:00,46.91,46.92,46.85,46.89,97300.0,41.3269,41.3357,41.274,41.3092,97300.0
2012-06-18 10:00:00,46.9,46.97,46.84,46.92,169000.0,41.318,41.3797,41.2652,41.3357,169000.0
2012-06-18 10:05:00,46.93,47.01,46.91,46.97,167500.0,41.3445,41.415,41.3269,41.3797,167500.0
2012-06-18 10:10:00,46.97,46.97,46.9,46.95,126800.0,41.3797,41.3797,41.318,41.3621,126800.0
2012-06-18 10:15:00,46.96,47.0,46.95,46.98,212700.0,41.3709,41.4061,41.3621,41.3885,212700.0
2012-06-18 10:20:00,46.98,47.0,46.97,46.98,101900.0,41.3885,41.4061,41.3797,41.3885,101900.0
2012-06-18 10:25:00,46.98,47.0,46.97,46.98,121800.0,41.3885,41.4061,41.3797,41.3885,121800.0
2012-06-18 10:30:00,46.99,47.0,46.96,46.96,99600.0,41.3973,41.4061,41.3709,41.3709,99600.0
2012-06-18 10:35:00,46.97,47.01,46.96,46.99,77600.0,41.3797,41.415,41.3709,41.3973,77600.0
2012-06-18 10:40:00,47.0,47.05,46.99,47.05,102800.0,41.4061,41.4502,41.3973,41.4502,102800.0
2012-06-18 10:45:00,47.05,47.14,47.03,47.11,159600.0,41.4502,41.5295,41.4326,41.503,159600.0
2012-06-18 10:50:00,47.11,47.18,47.05,47.08,124900.0,41.503,41.5647,41.4502,41.4766,124900.0
2012-06-18 10:55:00,47.08,47.11,46.99,47.0,81100.0,41.4766,41.503,41.3973,41.4061,81100.0
2012-06-18 11:00:00,47.0,47.01,46.9,46.93,180500.0,41.4061,41.415,41.318,41.3445,180500.0
2012-06-18 11:05:00,46.93,46.95,46.89,46.91,127300.0,41.3445,41.3621,41.3092,41.3269,127300.0
2012-06-18 11:10:00,46.9,46.96,46.89,46.95,134500.0,41.318,41.3709,41.3092,41.3621,134500.0
2012-06-18 11:15:00,46.95,46.97,46.92,46.95,94900.0,41.3621,41.3797,41.3357,41.3621,94900.0
2012-06-18 11:20:00,46.95,46.98,46.94,46.97,79200.0,41.3621,41.3885,41.3533,41.3797,79200.0
2012-06-18 11:25:00,46.97,47.03,46.97,47.03,81500.0,41.3797,41.4326,41.3797,41.4326,81500.0
2012-06-18 11:30:00,47.03,47.07,47.01,47.06,71000.0,41.4326,41.4678,41.415,41.459,71000.0
2012-06-18 11:35:00,47.06,47.08,46.98,46.98,106600.0,41.459,41.4766,41.3885,41.3885,106600.0
2012-06-18 11:40:00,46.98,47.02,46.97,47.0,94200.0,41.3885,41.4238,41.3797,41.4061,94200.0
2012-06-18 11:45:00,47.01,47.09,47.0,47.04,131100.0,41.415,41.4854,41.4061,41.4414,131100.0
2012-06-18 11:50:00,47.04,47.09,46.99,47.07,63600.0,41.4414,41.4854,41.3973,41.4678,63600.0
2012-06-18 11:55:00,47.08,47.08,47.04,47.07,82100.0,41.4766,41.4766,41.4414,41.4678,82100.0
2012-06-18 12:00:00,47.07,47.07,47.01,47.03,92700.0,41.4678,41.4678,41.415,41.4326,92700.0
2012-06-18 12:05:00,47.03,47.04,46.97,46.99,53500.0,41.4326,41.4414,41.3797,41.3973,53500.0
2012-06-18 12:10:00,47.0,47.04,46.98,47.03,64300.0,41.4061,41.4414,41.3885,41.4326,64300.0
2012-06-18 12:15:00,47.02,47.09,47.02,47.06,45400.0,41.4238,41.4854,41.4238,41.459,45400.0
2012-06-18 12:20:00,47.06,47.07,47.04,47.04,35300.0,41.459,41.4678,41.4414,41.4414,35300.0
2012-06-18 12:25:00,47.05,47.08,47.05,47.06,33800.0,41.4502,41.4766,41.4502,41.459,33800.0
2012-06-18 12:30:00,47.06,47.08,47.04,47.06,56100.0,41.459,41.4766,41.4414,41.459,56100.0
2012-06-18 12:35:00,47.06,47.09,47.05,47.09,36300.0,41.459,41.4854,41.4502,41.4854,36300.0
2012-06-18 12:40:00,47.09,47.14,47.08,47.1,50700.0,41.4854,41.5295,41.4766,41.4942,50700.0
2012-06-18 12:45:00,47.1,47.14,47.1,47.12,64300.0,41.4942,41.5295,41.4942,41.5119,64300.0
2012-06-18 12:50:00,47.12,47.2,47.12,47.14,82800.0,41.5119,41.5823,41.5119,41.5295,82800.0
2012-06-18 12:55:00,47.15,47.16,47.06,47.08,101100.0,41.5383,41.5471,41.459,41.4766,101100.0
2012-06-18 13:00:00,47.09,47.11,47.05,47.07,114600.0,41.4854,41.503,41.4502,41.4678,114600.0
2012-06-18 13:05:00,47.06,47.1,47.04,47.08,47100.0,41.459,41.4942,41.4414,41.4766,47100.0
2012-06-18 13:10:00,47.08,47.12,47.07,47.1,107100.0,41.4766,41.5119,41.4678,41.4942,107100.0
2012-06-18 13:15:00,47.1,47.17,47.1,47.17,88000.0,41.4942,41.5559,41.4942,41.5559,88000.0
2012-06-18 13:20:00,47.16,47.24,47.16,47.22,72400.0,41.5471,41.6176,41.5471,41.6,72400.0
2012-06-18 13:25:00,47.22,47.26,47.19,47.25,102400.0,41.6,41.6352,41.5735,41.6264,102400.0
2012-06-18 13:30:00,47.25,47.26,47.24,47.26,40300.0,41.6264,41.6352,41.6176,41.6352,40300.0
2012-06-18 13:35:00,47.25,47.32,47.25,47.27,65000.0,41.6264,41.6881,41.6264,41.644,65000.0
2012-06-18 13:40:00,47.27,47.36,47.27,47.32,80500.0,41.644,41.7233,41.644,41.6881,80500.0
2012-06-18 13:45:00,47.32,47.34,47.28,47.28,36500.0,41.6881,41.7057,41.6528,41.6528,36500.0
2012-06-18 13:50:00,47.28,47.28,47.24,47.25,49800.0,41.6528,41.6528,41.6176,41.6264,49800.0
2012-06-18 13:55:00,47.24,47.28,47.23,47.27,100500.0,41.6176,41.6528,41.6088,41.644,100500.0
2012-06-18 14:00:00,47.27,47.29,47.26,47.26,57300.0,41.644,41.6616,41.6352,41.6352,57300.0
2012-06-18 14:05:00,47.27,47.29,47.25,47.29,23400.0,41.644,41.6616,41.6264,41.6616,23400.0
2012-06-18 14:10:00,47.28,47.36,47.28,47.36,48400.0,41.6528,41.7233,41.6528,41.7233,48400.0
2012-06-18 14:15:00,47.35,47.4,47.32,47.32,87300.0,41.7145,41.7585,41.6881,41.6881,87300.0
2012-06-18 14:20:00,47.32,47.35,47.32,47.33,67400.0,41.6881,41.7145,41.6881,41.6969,67400.0
2012-06-18 14:25:00,47.33,47.34,47.26,47.26,102900.0,41.6969,41.7057,41.6352,41.6352,102900.0
2012-06-18 14:30:00,47.27,47.33,47.27,47.32,32600.0,41.644,41.6969,41.644,41.6881,32600.0
2012-06-18 14:35:00,47.31,47.34,47.3,47.31,52700.0,41.6792,41.7057,41.6704,41.6792,52700.0
2012-06-18 14:40:00,47.31,47.33,47.29,47.32,42900.0,41.6792,41.6969,41.6616,41.6881,42900.0
2012-06-18 14:45:00,47.31,47.32,47.23,47.23,68000.0,41.6792,41.6881,41.6088,41.6088,68000.0
2012-06-18 14:50:00,47.24,47.26,47.2,47.21,39200.0,41.6176,41.6352,41.5823,41.5911,39200.0
2012-06-18 14:55:00,47.2,47.24,47.2,47.22,73900.0,41.5823,41.6176,41.5823,41.6,73900.0
2012-06-18 15:00:00,47.23,47.29,47.22,47.29,49300.0,41.6088,41.6616,41.6,41.6616,49300.0
2012-06-18 15:05:00,47.29,47.29,47.25,47.29,51400.0,41.6616,41.6616,41.6264,41.6616,51400.0
2012-06-18 15:10:00,47.28,47.29,47.2,47.2,85400.0,41.6528,41.6616,41.5823,41.5823,85400.0
2012-06-18 15:15:00,47.19,47.19,47.11,47.14,156200.0,41.5735,41.5735,41.503,41.5295,156200.0
2012-06-18 15:20:00,47.14,47.15,47.1,47.1,106800.0,41.5295,41.5383,41.4942,41.4942,106800.0
2012-06-18 15:25:00,47.1,47.14,47.09,47.14,134700.0,41.4942,41.5295,41.4854,41.5295,134700.0
2012-06-18 15:30:00,47.14,47.18,47.11,47.11,229300.0,41.5295,41.5647,41.503,41.503,229300.0
2012-06-18 15:35:00,47.11,47.12,47.04,47.11,235500.0,41.503,41.5119,41.4414,41.503,235500.0
2012-06-18 15:40:00,47.11,47.16,47.07,47.15,188700.0,41.503,41.5471,41.4678,41.5383,188700.0
2012-06-18 15:45:00,47.15,47.16,47.11,47.12,197900.0,41.5383,41.5471,41.503,41.5119,197900.0
2012-06-18 15:50:00,47.12,47.17,47.09,47.1,347700.0,41.5119,41.5559,41.4854,41.4942,347700.0
2012-06-18 15:55:00,47.1,47.14,47.09,47.1,390900.0,41.4942,41.5295,41.4854,41.4942,390900.0
2012-06-19 09:30:00,47.43,47.5,47.37,47.37,172700.0,41.785,41.8466,41.7321,41.7321,172700.0
2012-06-19 09:35:00,47.38,47.41,47.28,47.31,73800.0,41.7409,41.7673,41.6528,41.6792,73800.0
2012-06-19 09:40:00,47.29,47.36,47.28,47.35,51300.0,41.6616,41.7233,41.6528,41.7145,51300.0
2012-06-19 09:45:00,47.34,47.44,47.34,47.39,121000.0,41.7057,41.7938,41.7057,41.7497,121000.0
2012-06-19 09:50:00,47.4,47.46,47.38,47.4,108500.0,41.7585,41.8114,41.7409,41.7585,108500.0
2012-06-19 09:55:00,47.41,47.47,47.38,47.47,96900.0,41.7673,41.8202,41.7409,41.8202,96900.0
2012-06-19 10:00:00,47.46,47.49,47.44,47.49,136800.0,41.8114,41.8378,41.7938,41.8378,136800.0
2012-06-19 10:05:00,47.48,47.49,47.45,47.46,107200.0,41.829,41.8378,41.8026,41.8114,107200.0
2012-06-19 10:10:00,47.47,47.56,47.47,47.56,427500.0,41.8202,41.8995,41.8202,41.8995,427500.0
2012-06-19 10:15:00,47.56,47.64,47.55,47.63,112100.0,41.8995,41.97,41.8907,41.9612,112100.0
2012-06-19 10:20:00,47.63,47.68,47.62,47.64,127700.0,41.9612,42.0052,41.9523,41.97,127700.0
2012-06-19 10:25:00,47.64,47.72,47.63,47.72,115600.0,41.97,42.0404,41.9612,42.0404,115600.0
2012-06-19 10:30:00,47.72,47.75,47.67,47.68,156300.0,42.0404,42.0669,41.9964,42.0052,156300.0
2012-06-19 10:35:00,47.68,47.73,47.66,47.69,187400.0,42.0052,42.0493,41.9876,42.014,187400.0
2012-06-19 10:40:00,47.69,47.71,47.63,47.63,121300.0,42.014,42.0316,41.9612,41.9612,121300.0
2012-06-19 10:45:00,47.63,47.67,47.61,47.64,121400.0,41.9612,41.9964,41.9435,41.97,121400.0
2012-06-19 10:50:00,47.64,47.71,47.61,47.69,104000.0,41.97,42.0316,41.9435,42.014,104000.0
2012-06-19 10:55:00,47.69,47.72,47.68,47.7,66500.0,42.014,42.0404,42.0052,42.0228,66500.0
2012-06-19 11:00:00,47.71,47.75,47.68,47.72,78000.0,42.0316,42.0669,42.0052,42.0404,78000.0
2012-06-19 11:05:00,47.72,47.73,47.68,47.72,86200.0,42.0404,42.0493,42.0052,42.0404,86200.0
2012-06-19 11:10:00,47.71,47.73,47.66,47.67,80500.0,42.0316,42.0493,41.9876,41.9964,80500.0
2012-06-19 11:15:00,47.66,47.71,47.65,47.66,69800.0,41.9876,42.0316,41.9788,41.9876,69800.0
2012-06-19 11:20:00,47.65,47.72,47.64,47.7,50400.0,41.9788,42.0404,41.97,42.0228,50400.0
2012-06-19 11:25:00,47.71,47.78,47.7,47.76,54500.0,42.0316,42.0933,42.0228,42.0757,54500.0
2012-06-19 11:30:00,47.76,47.79,47.74,47.77,72700.0,42.0757,42.1021,42.0581,42.0845,72700.0
2012-06-19 11:35:00,47.76,47.76,47.7,47.71,59400.0,42.0757,42.0757,42.0228,42.0316,59400.0
2012-06-19 11:40:00,47.7,47.74,47.69,47.74,75100.0,42.0228,42.0581,42.014,42.0581,75100.0
2012-06-19 11:45:00,47.75,47.79,47.74,47.79,32200.0,42.0669,42.1021,42.0581,42.1021,32200.0
2012-06-19 11:50:00,47.79,47.8,47.78,47.79,57800.0,42.1021,42.1109,42.0933,42.1021,57800.0
2012-06-19 11:55:00,47.78,47.8,47.78,47.78,58200.0,42.0933,42.1109,42.0933,42.0933,58200.0
2012-06-19 12:00:00,47.78,47.84,47.78,47.83,113200.0,42.0933,42.1462,42.0933,42.1374,113200.0
2012-06-19 12:05:00,47.82,47.87,47.8,47.82,72900.0,42.1285,42.1726,42.1109,42.1285,72900.0
2012-06-19 12:10:00,47.81,47.84,47.8,47.83,39800.0,42.1197,42.1462,42.1109,42.1374,39800.0
2012-06-19 12:15:00,47.83,47.85,47.8,47.81,54400.0,42.1374,42.155,42.1109,42.1197,54400.0
2012-06-19 12:20:00,47.81,47.82,47.79,47.8,42300.0,42.1197,42.1285,42.1021,42.1109,42300.0
2012-06-19 12:25:00,47.8,47.83,47.8,47.82,45900.0,42.1109,42.1374,42.1109,42.1285,45900.0
2012-06-19 12:30:00,47.82,47.83,47.79,47.79,42600.0,42.1285,42.1374,42.1021,42.1021,42600.0
2012-06-19 12:35:00,47.8,47.8,47.74,47.75,61500.0,42.1109,42.1109,42.0581,42.0669,61500.0
2012-06-19 12:40:00,47.75,47.79,47.71,47.78,114600.0,42.0669,42.1021,42.0316,42.0933,114600.0
2012-06-19 12:45:00,47.79,47.82,47.78,47.81,34900.0,42.1021,42.1285,42.0933,42.1197,34900.0
2012-06-19 12:50:00,47.8,47.83,47.8,47.8,32300.0,42.1109,42.1374,42.1109,42.1109,32300.0
2012-06-19 12:55:00,47.81,47.88,47.8,47.84,72600.0,42.1197,42.1814,42.1109,42.1462,72600.0
2012-06-19 13:00:00,47.84,47.84,47.8,47.84,27600.0,42.1462,42.1462,42.1109,42.1462,27600.0
2012-06-19 13:05:00,47.84,47.89,47.84,47.88,33200.0,42.1462,42.1902,42.1462,42.1814,33200.0
2012-06-19 13:10:00,47.88,47.9,47.86,47.86,36100.0,42.1814,42.199,42.1638,42.1638,36100.0
2012-06-19 13:15:00,47.86,47.94,47.85,47.9,108300.0,42.1638,42.2343,42.155,42.199,108300.0
2012-06-19 13:20:00,47.91,47.96,47.9,47.96,58700.0,42.2078,42.2519,42.199,42.2519,58700.0
2012-06-19 13:25:00,47.96,47.98,47.94,47.96,50800.0,42.2519,42.2695,42.2343,42.2519,50800.0
2012-06-19 13:30:00,47.96,48.0,47.95,47.98,83400.0,42.2519,42.2871,42.2431,42.2695,83400.0
2012-06-19 13:35:00,47.98,48.0,47.98,47.98,70200.0,42.2695,42.2871,42.2695,42.2695,70200.0
2012-06-19 13:40:00,47.99,48.0,47.95,47.96,131600.0,42.2783,42.2871,42.2431,42.2519,131600.0
2012-06-19 13:45:00,47.97,47.99,47.92,47.95,65500.0,42.2607,42.2783,42.2166,42.2431,65500.0
2012-06-19 13:50:00,47.95,47.96,47.91,47.92,59200.0,42.2431,42.2519,42.2078,42.2166,59200.0
2012-06-19 13:55:00,47.93,47.98,47.93,47.96,38400.0,42.2255,42.2695,42.2255,42.2519,38400.0
2012-06-19 14:00:00,47.96,47.96,47.89,47.91,70700.0,42.2519,42.2519,42.1902,42.2078,70700.0
2012-06-19 14:05:00,47.9,47.91,47.87,47.89,58100.0,42.199,42.2078,42.1726,42.1902,58100.0
2012-06-19 14:10:00,47.89,47.89,47.84,47.86,102300.0,42.1902,42.1902,42.1462,42.1638,102300.0
2012-06-19 14:15:00,47.86,47.88,47.83,47.83,41600.0,42.1638,42.1814,42.1374,42.1374,41600.0
2012-06-19 14:20:00,47.84,47.84,47.81,47.83,75400.0,42.1462,42.1462,42.1197,42.1374,75400.0
2012-06-19 14:25:00,47.82,47.83,47.76,47.79,65800.0,42.1285,42.1374,42.0757,42.1021,65800.0
2012-06-19 14:30:00,47.79,47.8,47.66,47.66,137900.0,42.1021,42.1109,41.9876,41.9876,137900.0
2012-06-19 14:35:00,47.66,47.69,47.64,47.68,61800.0,41.9876,42.014,41.97,42.0052,61800.0
2012-06-19 14:40:00,47.68,47.71,47.66,47.66,65200.0,42.0052,42.0316,41.9876,41.9876,65200.0
2012-06-19 14:45:00,47.67,47.69,47.61,47.62,84100.0,41.9964,42.014,41.9435,41.9523,84100.0
2012-06-19 14:50:00,47.61,47.62,47.57,47.62,64500.0,41.9435,41.9523,41.9083,41.9523,64500.0
2012-06-19 14:55:00,47.62,47.7,47.59,47.69,61900.0,41.9523,42.0228,41.9259,42.014,61900.0
2012-06-19 15:00:00,47.7,47.71,47.66,47.66,61600.0,42.0228,42.0316,41.9876,41.9876,61600.0
2012-06-19 15:05:00,47.65,47.69,47.64,47.69,70500.0,41.9788,42.014,41.97,42.014,70500.0
2012-06-19 15:10:00,47.7,47.7,47.63,47.63,104400.0,42.0228,42.0228,41.9612,41.9612,104400.0
2012-06-19 15:15:00,47.64,47.7,47.63,47.68,131500.0,41.97,42.0228,41.9612,42.0052,131500.0
2012-06-19 15:20:00,47.68,47.69,47.63,47.65,97400.0,42.0052,42.014,41.9612,41.9788,97400.0
2012-06-19 15:25:00,47.65,47.65,47.57,47.6,98400.0,41.9788,41.9788,41.9083,41.9347,98400.0
2012-06-19 15:30:00,47.6,47.63,47.57,47.59,122300.0,41.9347,41.9612,41.9083,41.9259,122300.0
2012-06-19 15:35:00,47.58,47.6,47.54,47.59,155700.0,41.9171,41.9347,41.8819,41.9259,155700.0
2012-06-19 15:40:00,47.59,47.59,47.55,47.57,141700.0,41.9259,41.9259,41.8907,41.9083,141700.0
2012-06-19 15:45:00,47.57,47.6,47.52,47.52,228800.0,41.9083,41.9347,41.8643,41.8643,228800.0
2012-06-19 15:50:00,47.53,47.55,47.49,47.52,257400.0,41.8731,41.8907,41.8378,41.8643,257400.0
2012-06-19 15:55:00,47.51,47.55,47.5,47.52,340900.0,41.8554,41.8907,41.8466,41.8643,340900.0
2012-06-20 09:30:00,47.64,47.78,47.55,47.66,208100.0,41.97,42.0933,41.8907,41.9876,208100.0
2012-06-20 09:35:00,47.67,47.7,47.52,47.55,173900.0,41.9964,42.0228,41.8643,41.8907,173900.0
2012-06-20 09:40:00,47.52,47.62,47.51,47.62,75300.0,41.8643,41.9523,41.8554,41.9523,75300.0
2012-06-20 09:45:00,47.62,47.63,47.55,47.56,107500.0,41.9523,41.9612,41.8907,41.8995,107500.0
2012-06-20 09:50:00,47.56,47.6,47.53,47.59,98500.0,41.8995,41.9347,41.8731,41.9259,98500.0
2012-06-20 09:55:00,47.58,47.6,47.55,47.55,64200.0,41.9171,41.9347,41.8907,41.8907,64200.0
2012-06-20 10:00:00,47.55,47.65,47.55,47.59,133500.0,41.8907,41.9788,41.8907,41.9259,133500.0
2012-06-20 10:05:00,47.59,47.63,47.56,47.62,56600.0,41.9259,41.9612,41.8995,41.9523,56600.0
2012-06-20 10:10:00,47.62,47.68,47.61,47.68,64200.0,41.9523,42.0052,41.9435,42.0052,64200.0
2012-06-20 10:15:00,47.68,47.7,47.65,47.65,32500.0,42.0052,42.0228,41.9788,41.9788,32500.0
2012-06-20 10:20:00,47.66,47.67,47.58,47.6,61700.0,41.9876,41.9964,41.9171,41.9347,61700.0
2012-06-20 10:25:00,47.61,47.69,47.61,47.64,61100.0,41.9435,42.014,41.9435,41.97,61100.0
2012-06-20 10:30:00,47.64,47.69,47.62,47.68,47400.0,41.97,42.014,41.9523,42.0052,47400.0
2012-06-20 10:35:00,47.67,47.7,47.64,47.68,50000.0,41.9964,42.0228,41.97,42.0052,50000.0
2012-06-20 10:40:00,47.69,47.7,47.63,47.69,65300.0,42.014,42.0228,41.9612,42.014,65300.0
2012-06-20 10:45:00,47.69,47.7,47.66,47.68,42300.0,42.014,42.0228,41.9876,42.0052,42300.0
2012-06-20 10:50:00,47.68,47.69,47.65,47.67,37300.0,42.0052,42.014,41.9788,41.9964,37300.0
2012-06-20 10:55:00,47.67,47.72,47.65,47.7,48200.0,41.9964,42.0404,41.9788,42.0228,48200.0
2012-06-20 11:00:00,47.69,47.73,47.68,47.71,67200.0,42.014,42.0493,42.0052,42.0316,67200.0
2012-06-20 11:05:00,47.71,47.73,47.67,47.68,75500.0,42.0316,42.0493,41.9964,42.0052,75500.0
2012-06-20 11:10:00,47.68,47.75,47.68,47.73,49000.0,42.0052,42.0669,42.0052,42.0493,49000.0
2012-06-20 11:15:00,47.73,47.75,47.7,47.74,85300.0,42.0493,42.0669,42.0228,42.0581,85300.0
2012-06-20 11:20:00,47.74,47.81,47.74,47.79,63600.0,42.0581,42.1197,42.0581,42.1021,63600.0
2012-06-20 11:25:00,47.79,47.88,47.79,47.88,65800.0,42.1021,42.1814,42.1021,42.1814,65800.0
2012-06-20 11:30:00,47.88,47.92,47.85,47.92,89600.0,42.1814,42.2166,42.155,42.2166,89600.0
2012-06-20 11:35:00,47.92,47.92,47.86,47.86,56500.0,42.2166,42.2166,42.1638,42.1638,56500.0
2012-06-20 11:40:00,47.86,47.92,47.86,47.9,99300.0,42.1638,42.2166,42.1638,42.199,99300.0
2012-06-20 11:45:00,47.9,47.9,47.83,47.84,74800.0,42.199,42.199,42.1374,42.1462,74800.0
2012-06-20 11:50:00,47.85,47.85,47.83,47.84,52700.0,42.155,42.155,42.1374,42.1462,52700.0
2012-06-20 11:55:00,47.84,47.86,47.78,47.78,76300.0,42.1462,42.1638,42.0933,42.0933,76300.0
2012-06-20 12:00:00,47.78,47.78,47.73,47.74,100300.0,42.0933,42.0933,42.0493,42.0581,100300.0
2012-06-20 12:05:00,47.74,47.78,47.69,47.7,160100.0,42.0581,42.0933,42.014,42.0228,160100.0
2012-06-20 12:10:00,47.7,47.72,47.67,47.69,79900.0,42.0228,42.0404,41.9964,42.014,79900.0
2012-06-20 12:15:00,47.69,47.72,47.67,47.68,89100.0,42.014,42.0404,41.9964,42.0052,89100.0
2012-06-20 12:20:00,47.68,47.72,47.67,47.68,65800.0,42.0052,42.0404,41.9964,42.0052,65800.0
2012-06-20 12:25:00,47.67,47.74,47.62,47.74,46600.0,41.9964,42.0581,41.9523,42.0581,46600.0
2012-06-20 12:30:00,47.74,47.77,47.43,47.56,425300.0,42.0581,42.0845,41.785,41.8995,425300.0
2012-06-20 12:35:00,47.55,47.58,47.46,47.56,151300.0,41.8907,41.9171,41.8114,41.8995,151300.0
2012-06-20 12:40:00,47.56,47.74,47.54,47.72,78500.0,41.8995,42.0581,41.8819,42.0404,78500.0
2012-06-20 12:45:00,47.72,47.81,47.69,47.75,92500.0,42.0404,42.1197,42.014,42.0669,92500.0
2012-06-20 12:50:00,47.74,47.82,47.69,47.77,90600.0,42.0581,42.1285,42.014,42.0845,90600.0
2012-06-20 12:55:00,47.79,47.87,47.76,47.82,77200.0,42.1021,42.1726,42.0757,42.1285,77200.0
2012-06-20 13:00:00,47.83,47.92,47.82,47.92,93500.0,42.1374,42.2166,42.1285,42.2166,93500.0
2012-06-20 13:05:00,47.91,47.97,47.87,47.9,137500.0,42.2078,42.2607,42.1726,42.199,137500.0
2012-06-20 13:10:00,47.9,47.91,47.83,47.86,72100.0,42.199,42.2078,42.1374,42.1638,72100.0
2012-06-20 13:15:00,47.85,47.93,47.84,47.85,55900.0,42.155,42.2255,42.1462,42.155,55900.0
2012-06-20 13:20:00,47.84,47.91,47.84,47.91,50400.0,42.1462,42.2078,42.1462,42.2078,50400.0
2012-06-20 13:25:00,47.9,47.93,47.85,47.89,57100.0,42.199,42.2255,42.155,42.1902,57100.0
2012-06-20 13:30:00,47.89,47.91,47.83,47.85,69600.0,42.1902,42.2078,42.1374,42.155,69600.0
2012-06-20 13:35:00,47.85,47.87,47.8,47.83,44300.0,42.155,42.1726,42.1109,42.1374,44300.0
2012-06-20 13:40:00,47.83,47.83,47.76,47.83,45700.0,42.1374,42.1374,42.0757,42.1374,45700.0
2012-06-20 13:45:00,47.83,47.85,47.8,47.82,162300.0,42.1374,42.155,42.1109,42.1285,162300.0
2012-06-20 13:50:00,47.82,47.84,47.8,47.8,39000.0,42.1285,42.1462,42.1109,42.1109,39000.0
2012-06-20 13:55:00,47.8,47.83,47.77,47.78,51300.0,42.1109,42.1374,42.0845,42.0933,51300.0
2012-06-20 14:00:00,47.78,47.79,47.71,47.79,84300.0,42.0933,42.1021,42.0316,42.1021,84300.0
2012-06-20 14:05:00,47.79,47.83,47.76,47.79,53300.0,42.1021,42.1374,42.0757,42.1021,53300.0
2012-06-20 14:10:00,47.79,47.86,47.79,47.8,66900.0,42.1021,42.1638,42.1021,42.1109,66900.0
2012-06-20 14:15:00,47.8,47.87,47.69,47.69,106000.0,42.1109,42.1726,42.014,42.014,106000.0
2012-06-20 14:20:00,47.69,47.74,47.61,47.69,116500.0,42.014,42.0581,41.9435,42.014,116500.0
2012-06-20 14:25:00,47.69,47.71,47.64,47.7,65100.0,42.014,42.0316,41.97,42.0228,65100.0
2012-06-20 14:30:00,47.7,47.75,47.68,47.68,64600.0,42.0228,42.0669,42.0052,42.0052,64600.0
2012-06-20 14:35:00,47.69,47.8,47.69,47.74,57600.0,42.014,42.1109,42.014,42.0581,57600.0
2012-06-20 14:40:00,47.74,47.74,47.67,47.69,68200.0,42.0581,42.0581,41.9964,42.014,68200.0
2012-06-20 14:45:00,47.69,47.69,47.55,47.62,94500.0,42.014,42.014,41.8907,41.9523,94500.0
2012-06-20 14:50:00,47.63,47.64,47.57,47.62,65700.0,41.9612,41.97,41.9083,41.9523,65700.0
2012-06-20 14:55:00,47.62,47.64,47.59,47.62,96200.0,41.9523,41.97,41.9259,41.9523,96200.0
2012-06-20 15:00:00,47.63,47.64,47.55,47.58,80000.0,41.9612,41.97,41.8907,41.9171,80000.0
2012-06-20 15:05:00,47.58,47.59,47.49,47.51,49300.0,41.9171,41.9259,41.8378,41.8554,49300.0
2012-06-20 15:10:00,47.51,47.6,47.48,47.58,53700.0,41.8554,41.9347,41.829,41.9171,53700.0
2012-06-20 15:15:00,47.58,47.61,47.46,47.47,114100.0,41.9171,41.9435,41.8114,41.8202,114100.0
2012-06-20 15:20:00,47.47,47.55,47.44,47.53,81000.0,41.8202,41.8907,41.7938,41.8731,81000.0
2012-06-20 15:25:00,47.53,47.63,47.51,47.62,87800.0,41.8731,41.9612,41.8554,41.9523,87800.0
2012-06-20 15:30:00,47.62,47.66,47.58,47.61,92700.0,41.9523,41.9876,41.9171,41.9435,92700.0
2012-06-20 15:35:00,47.61,47.64,47.58,47.6,84800.0,41.9435,41.97,41.9171,41.9347,84800.0
2012-06-20 15:40:00,47.59,47.71,47.56,47.71,115100.0,41.9259,42.0316,41.8995,42.0316,115100.0
2012-06-20 15:45:00,47.71,47.73,47.64,47.66,130000.0,42.0316,42.0493,41.97,41.9876,130000.0
2012-06-20 15:50:00,47.67,47.68,47.58,47.63,179900.0,41.9964,42.0052,41.9171,41.9612,179900.0
2012-06-20 15:55:00,47.64,47.73,47.63,47.72,238500.0,41.97,42.0493,41.9612,42.0404,238500.0
2012-06-21 09:30:00,47.77,47.89,47.77,47.84,193400.0,42.0845,42.1902,42.0845,42.1462,193400.0
2012-06-21 09:35:00,47.85,47.89,47.77,47.82,117000.0,42.155,42.1902,42.0845,42.1285,117000.0
2012-06-21 09:40:00,47.82,47.84,47.75,47.8,71400.0,42.1285,42.1462,42.0669,42.1109,71400.0
2012-06-21 09:45:00,47.82,47.83,47.77,47.81,95400.0,42.1285,42.1374,42.0845,42.1197,95400.0
2012-06-21 09:50:00,47.82,47.85,47.76,47.78,112900.0,42.1285,42.155,42.0757,42.0933,112900.0
2012-06-21 09:55:00,47.77,47.8,47.71,47.72,110100.0,42.0845,42.1109,42.0316,42.0404,110100.0
2012-06-21 10:00:00,47.71,47.72,47.57,47.68,105100.0,42.0316,42.0404,41.9083,42.0052,105100.0
2012-06-21 10:05:00,47.67,47.7,47.63,47.67,154500.0,41.9964,42.0228,41.9612,41.9964,154500.0
2012-06-21 10:10:00,47.66,47.69,47.58,47.61,143900.0,41.9876,42.014,41.9171,41.9435,143900.0
2012-06-21 10:15:00,47.61,47.65,47.58,47.65,94700.0,41.9435,41.9788,41.9171,41.9788,94700.0
2012-06-21 10:20:00,47.65,47.66,47.57,47.6,99100.0,41.9788,41.9876,41.9083,41.9347,99100.0
2012-06-21 10:25:00,47.6,47.63,47.54,47.63,109200.0,41.9347,41.9612,41.8819,41.9612,109200.0
2012-06-21 10:30:00,47.62,47.7,47.6,47.7,129700.0,41.9523,42.0228,41.9347,42.0228,129700.0
2012-06-21 10:35:00,47.7,47.71,47.67,47.7,92100.0,42.0228,42.0316,41.9964,42.0228,92100.0
2012-06-21 10:40:00,47.7,47.78,47.67,47.77,119400.0,42.0228,42.0933,41.9964,42.0845,119400.0
2012-06-21 10:45:00,47.77,47.84,47.77,47.84,87400.0,42.0845,42.1462,42.0845,42.1462,87400.0
2012-06-21 10:50:00,47.84,47.87,47.83,47.85,93600.0,42.1462,42.1726,42.1374,42.155,93600.0
2012-06-21 10:55:00,47.85,47.85,47.79,47.79,65400.0,42.155,42.155,42.1021,42.1021,65400.0
2012-06-21 11:00:00,47.78,47.79,47.63,47.63,92400.0,42.0933,42.1021,41.9612,41.9612,92400.0
2012-06-21 11:05:00,47.63,47.64,47.53,47.53,104800.0,41.9612,41.97,41.8731,41.8731,104800.0
2012-06-21 11:10:00,47.53,47.57,47.48,47.5,137700.0,41.8731,41.9083,41.829,41.8466,137700.0
2012-06-21 11:15:00,47.5,47.6,47.5,47.59,63200.0,41.8466,41.9347,41.8466,41.9259,63200.0
2012-06-21 11:20:00,47.58,47.63,47.58,47.6,78800.0,41.9171,41.9612,41.9171,41.9347,78800.0
2012-06-21 11:25:00,47.59,47.62,47.54,47.6,208800.0,41.9259,41.9523,41.8819,41.9347,208800.0
2012-06-21 11:30:00,47.61,47.63,47.58,47.63,67500.0,41.9435,41.9612,41.9171,41.9612,67500.0
2012-06-21 11:35:00,47.62,47.63,47.59,47.62,39000.0,41.9523,41.9612,41.9259,41.9523,39000.0
2012-06-21 11:40:00,47.61,47.61,47.55,47.61,74100.0,41.9435,41.9435,41.8907,41.9435,74100.0
2012-06-21 11:45:00,47.61,47.64,47.58,47.58,70500.0,41.9435,41.97,41.9171,41.9171,70500.0
2012-06-21 11:50:00,47.58,47.65,47.55,47.64,57100.0,41.9171,41.9788,41.8907,41.97,57100.0
2012-06-21 11:55:00,47.63,47.71,47.62,47.71,70600.0,41.9612,42.0316,41.9523,42.0316,70600.0
2012-06-21 12:00:00,47.7,47.71,47.63,47.66,43700.0,42.0228,42.0316,41.9612,41.9876,43700.0
2012-06-21 12:05:00,47.66,47.68,47.62,47.67,44800.0,41.9876,42.0052,41.9523,41.9964,44800.0
2012-06-21 12:10:00,47.67,47.69,47.64,47.66,65600.0,41.9964,42.014,41.97,41.9876,65600.0
2012-06-21 12:15:00,47.66,47.69,47.62,47.68,86300.0,41.9876,42.014,41.9523,42.0052,86300.0
2012-06-21 12:20:00,47.69,47.72,47.58,47.58,96200.0,42.014,42.0404,41.9171,41.9171,96200.0
2012-06-21 12:25:00,47.58,47.6,47.48,47.51,182200.0,41.9171,41.9347,41.829,41.8554,182200.0
2012-06-21 12:30:00,47.5,47.54,47.46,47.53,136200.0,41.8466,41.8819,41.8114,41.8731,136200.0
2012-06-21 12:35:00,47.53,47.54,47.5,47.52,95400.0,41.8731,41.8819,41.8466,41.8643,95400.0
2012-06-21 12:40:00,47.52,47.53,47.44,47.46,135500.0,41.8643,41.8731,41.7938,41.8114,135500.0
2012-06-21 12:45:00,47.45,47.49,47.45,47.49,74400.0,41.8026,41.8378,41.8026,41.8378,74400.0
2012-06-21 12:50:00,47.49,47.52,47.47,47.51,64300.0,41.8378,41.8643,41.8202,41.8554,64300.0
2012-06-21 12:55:00,47.5,47.51,47.46,47.47,28700.0,41.8466,41.8554,41.8114,41.8202,28700.0
2012-06-21 13:00:00,47.47,47.52,47.45,47.49,86800.0,41.8202,41.8643,41.8026,41.8378,86800.0
2012-06-21 13:05:00,47.48,47.52,47.48,47.48,47200.0,41.829,41.8643,41.829,41.829,47200.0
2012-06-21 13:10:00,47.49,47.49,47.44,47.46,93700.0,41.8378,41.8378,41.7938,41.8114,93700.0
2012-06-21 13:15:00,47.46,47.5,47.46,47.46,56100.0,41.8114,41.8466,41.8114,41.8114,56100.0
2012-06-21 13:20:00,47.45,47.5,47.43,47.44,89200.0,41.8026,41.8466,41.785,41.7938,89200.0
2012-06-21 13:25:00,47.44,47.45,47.42,47.43,119500.0,41.7938,41.8026,41.7762,41.785,119500.0
2012-06-21 13:30:00,47.43,47.49,47.4,47.48,89800.0,41.785,41.8378,41.7585,41.829,89800.0
2012-06-21 13:35:00,47.48,47.49,47.39,47.4,101800.0,41.829,41.8378,41.7497,41.7585,101800.0
2012-06-21 13:40:00,47.4,47.41,47.34,47.35,103600.0,41.7585,41.7673,41.7057,41.7145,103600.0
2012-06-21 13:45:00,47.36,47.4,47.36,47.4,97500.0,41.7233,41.7585,41.7233,41.7585,97500.0
2012-06-21 13:50:00,47.4,47.44,47.39,47.43,56100.0,41.7585,41.7938,41.7497,41.785,56100.0
2012-06-21 13:55:00,47.43,47.48,47.43,47.43,98700.0,41.785,41.829,41.785,41.785,98700.0
2012-06-21 14:00:00,47.43,47.45,47.41,47.43,62000.0,41.785,41.8026,41.7673,41.785,62000.0
2012-06-21 14:05:00,47.42,47.43,47.38,47.39,33900.0,41.7762,41.785,41.7409,41.7497,33900.0
2012-06-21 14:10:00,47.39,47.41,47.35,47.35,68000.0,41.7497,41.7673,41.7145,41.7145,68000.0
2012-06-21 14:15:00,47.35,47.36,47.31,47.33,147400.0,41.7145,41.7233,41.6792,41.6969,147400.0
2012-06-21 14:20:00,47.33,47.33,47.22,47.25,104500.0,41.6969,41.6969,41.6,41.6264,104500.0
2012-06-21 14:25:00,47.25,47.3,47.22,47.28,193800.0,41.6264,41.6704,41.6,41.6528,193800.0
2012-06-21 14:30:00,47.28,47.32,47.27,47.3,104800.0,41.6528,41.6881,41.644,41.6704,104800.0
2012-06-21 14:35:00,47.3,47.34,47.3,47.34,80300.0,41.6704,41.7057,41.6704,41.7057,80300.0
2012-06-21 14:40:00,47.33,47.43,47.33,47.41,89600.0,41.6969,41.785,41.6969,41.7673,89600.0
2012-06-21 14:45:00,47.42,47.43,47.37,47.43,107900.0,41.7762,41.785,41.7321,41.785,107900.0
2012-06-21 14:50:00,47.43,47.47,47.43,47.45,125600.0,41.785,41.8202,41.785,41.8026,125600.0
2012-06-21 14:55:00,47.45,47.46,47.38,47.43,185400.0,41.8026,41.8114,41.7409,41.785,185400.0
2012-06-21 15:00:00,47.43,47.45,47.41,47.43,395800.0,41.785,41.8026,41.7673,41.785,395800.0
2012-06-21 15:05:00,47.43,47.55,47.42,47.55,607300.0,41.785,41.8907,41.7762,41.8907,607300.0
2012-06-21 15:10:00,47.54,47.55,47.49,47.54,161000.0,41.8819,41.8907,41.8378,41.8819,161000.0
2012-06-21 15:15:00,47.54,47.54,47.41,47.42,160200.0,41.8819,41.8819,41.7673,41.7762,160200.0
2012-06-21 15:20:00,47.42,47.48,47.36,47.48,108100.0,41.7762,41.829,41.7233,41.829,108100.0
2012-06-21 15:25:00,47.48,47.56,47.48,47.53,114300.0,41.829,41.8995,41.829,41.8731,114300.0
2012-06-21 15:30:00,47.52,47.55,47.43,47.45,176100.0,41.8643,41.8907,41.785,41.8026,176100.0
2012-06-21 15:35:00,47.44,47.53,47.42,47.45,170300.0,41.7938,41.8731,41.7762,41.8026,170300.0
2012-06-21 15:40:00,47.45,47.47,47.42,47.45,177500.0,41.8026,41.8202,41.7762,41.8026,177500.0
2012-06-21 15:45:00,47.45,47.46,47.35,47.36,233700.0,41.8026,41.8114,41.7145,41.7233,233700.0
2012-06-21 15:50:00,47.36,47.42,47.33,47.37,218700.0,41.7233,41.7762,41.6969,41.7321,218700.0
2012-06-21 15:55:00,47.37,47.41,47.32,47.38,479700.0,41.7321,41.7673,41.6881,41.7409,479700.0
2012-06-22 09:30:00,47.39,47.52,47.39,47.46,267400.0,41.7497,41.8643,41.7497,41.8114,267400.0
2012-06-22 09:35:00,47.46,47.5,47.34,47.44,161600.0,41.8114,41.8466,41.7057,41.7938,161600.0
2012-06-22 09:40:00,47.43,47.47,47.36,47.46,94600.0,41.785,41.8202,41.7233,41.8114,94600.0
2012-06-22 09:45:00,47.45,47.45,47.24,47.26,177200.0,41.8026,41.8026,41.6176,41.6352,177200.0
2012-06-22 09:50:00,47.26,47.33,47.13,47.19,179700.0,41.6352,41.6969,41.5207,41.5735,179700.0
2012-06-22 09:55:00,47.2,47.21,47.1,47.18,116900.0,41.5823,41.5911,41.4942,41.5647,116900.0
2012-06-22 10:00:00,47.19,47.22,47.11,47.18,162500.0,41.5735,41.6,41.503,41.5647,162500.0
2012-06-22 10:05:00,47.18,47.23,47.14,47.17,85000.0,41.5647,41.6088,41.5295,41.5559,85000.0
2012-06-22 10:10:00,47.17,47.25,47.17,47.21,101200.0,41.5559,41.6264,41.5559,41.5911,101200.0
2012-06-22 10:15:00,47.22,47.25,47.13,47.14,88700.0,41.6,41.6264,41.5207,41.5295,88700.0
2012-06-22 10:20:00,47.15,47.19,47.11,47.12,88700.0,41.5383,41.5735,41.503,41.5119,88700.0
2012-06-22 10:25:00,47.13,47.21,47.12,47.14,109800.0,41.5207,41.5911,41.5119,41.5295,109800.0
2012-06-22 10:30:00,47.14,47.16,47.1,47.16,124300.0,41.5295,41.5471,41.4942,41.5471,124300.0
2012-06-22 10:35:00,47.16,47.16,47.05,47.06,140000.0,41.5471,41.5471,41.4502,41.459,140000.0
2012-06-22 10:40:00,47.06,47.11,47.02,47.03,172000.0,41.459,41.503,41.4238,41.4326,172000.0
2012-06-22 10:45:00,47.04,47.04,46.98,47.0,149200.0,41.4414,41.4414,41.3885,41.4061,149200.0
2012-06-22 10:50:00,46.99,47.1,46.99,47.09,145900.0,41.3973,41.4942,41.3973,41.4854,145900.0
2012-06-22 10:55:00,47.09,47.12,47.06,47.08,126600.0,41.4854,41.5119,41.459,41.4766,126600.0
2012-06-22 11:00:00,47.07,47.2,47.05,47.2,132100.0,41.4678,41.5823,41.4502,41.5823,132100.0
2012-06-22 11:05:00,47.2,47.22,47.16,47.2,54000.0,41.5823,41.6,41.5471,41.5823,54000.0
2012-06-22 11:10:00,47.21,47.26,47.17,47.2,87700.0,41.5911,41.6352,41.5559,41.5823,87700.0
2012-06-22 11:15:00,47.2,47.23,47.18,47.22,57900.0,41.5823,41.6088,41.5647,41.6,57900.0
2012-06-22 11:20:00,47.23,47.25,47.15,47.15,95600.0,41.6088,41.6264,41.5383,41.5383,95600.0
2012-06-22 11:25:00,47.16,47.16,47.09,47.09,71000.0,41.5471,41.5471,41.4854,41.4854,71000.0
2012-06-22 11:30:00,47.09,47.15,47.09,47.14,58500.0,41.4854,41.5383,41.4854,41.5295,58500.0
2012-06-22 11:35:00,47.14,47.14,47.05,47.07,66900.0,41.5295,41.5295,41.4502,41.4678,66900.0
2012-06-22 11:40:00,47.07,47.09,47.05,47.05,67300.0,41.4678,41.4854,41.4502,41.4502,67300.0
2012-06-22 11:45:00,47.06,47.07,47.01,47.03,65300.0,41.459,41.4678,41.415,41.4326,65300.0
2012-06-22 11:50:00,47.03,47.07,47.02,47.04,62700.0,41.4326,41.4678,41.4238,41.4414,62700.0
2012-06-22 11:55:00,47.04,47.1,47.04,47.09,44700.0,41.4414,41.4942,41.4414,41.4854,44700.0
2012-06-22 12:00:00,47.1,47.12,47.08,47.08,23700.0,41.4942,41.5119,41.4766,41.4766,23700.0
2012-06-22 12:05:00,47.09,47.1,47.05,47.05,43100.0,41.4854,41.4942,41.4502,41.4502,43100.0
2012-06-22 12:10:00,47.05,47.09,47.03,47.08,58700.0,41.4502,41.4854,41.4326,41.4766,58700.0
2012-06-22 12:15:00,47.09,47.09,47.02,47.02,83100.0,41.4854,41.4854,41.4238,41.4238,83100.0
2012-06-22 12:20:00,47.02,47.03,46.91,46.91,103100.0,41.4238,41.4326,41.3269,41.3269,103100.0
2012-06-22 12:25:00,46.92,47.0,46.91,46.97,72000.0,41.3357,41.4061,41.3269,41.3797,72000.0
2012-06-22 12:30:00,46.98,47.01,46.98,46.99,48500.0,41.3885,41.415,41.3885,41.3973,48500.0
2012-06-22 12:35:00,46.99,47.0,46.97,46.99,23000.0,41.3973,41.4061,41.3797,41.3973,23000.0
2012-06-22 12:40:00,46.99,47.03,46.98,47.02,42600.0,41.3973,41.4326,41.3885,41.4238,42600.0
2012-06-22 12:45:00,47.02,47.04,46.97,46.97,50800.0,41.4238,41.4414,41.3797,41.3797,50800.0
2012-06-22 12:50:00,46.97,46.99,46.95,46.98,22700.0,41.3797,41.3973,41.3621,41.3885,22700.0
2012-06-22 12:55:00,46.98,46.99,46.95,46.95,43000.0,41.3885,41.3973,41.3621,41.3621,43000.0
2012-06-22 13:00:00,46.95,46.97,46.92,46.92,37000.0,41.3621,41.3797,41.3357,41.3357,37000.0
2012-06-22 13:05:00,46.93,46.98,46.92,46.97,46900.0,41.3445,41.3885,41.3357,41.3797,46900.0
2012-06-22 13:10:00,46.98,46.98,46.95,46.97,39200.0,41.3885,41.3885,41.3621,41.3797,39200.0
2012-06-22 13:15:00,46.98,47.0,46.94,46.96,76500.0,41.3885,41.4061,41.3533,41.3709,76500.0
2012-06-22 13:20:00,46.97,46.99,46.95,46.95,57500.0,41.3797,41.3973,41.3621,41.3621,57500.0
2012-06-22 13:25:00,46.95,47.01,46.95,46.98,65800.0,41.3621,41.415,41.3621,41.3885,65800.0
2012-06-22 13:30:00,46.98,47.0,46.97,46.97,27200.0,41.3885,41.4061,41.3797,41.3797,27200.0
2012-06-22 13:35:00,46.97,47.01,46.97,46.97,61800.0,41.3797,41.415,41.3797,41.3797,61800.0
2012-06-22 13:40:00,46.97,46.98,46.94,46.95,51700.0,41.3797,41.3885,41.3533,41.3621,51700.0
2012-06-22 13:45:00,46.95,46.97,46.94,46.96,77600.0,41.3621,41.3797,41.3533,41.3709,77600.0
2012-06-22 13:50:00,46.95,46.96,46.92,46.96,66300.0,41.3621,41.3709,41.3357,41.3709,66300.0
2012-06-22 13:55:00,46.96,47.0,46.96,47.0,35200.0,41.3709,41.4061,41.3709,41.4061,35200.0
2012-06-22 14:00:00,47.0,47.07,47.0,47.05,74900.0,41.4061,41.4678,41.4061,41.4502,74900.0
2012-06-22 14:05:00,47.04,47.1,47.04,47.08,71700.0,41.4414,41.4942,41.4414,41.4766,71700.0
2012-06-22 14:10:00,47.08,47.11,47.07,47.11,78800.0,41.4766,41.503,41.4678,41.503,78800.0
2012-06-22 14:15:00,47.11,47.13,47.1,47.12,58600.0,41.503,41.5207,41.4942,41.5119,58600.0
2012-06-22 14:20:00,47.12,47.12,47.05,47.05,73100.0,41.5119,41.5119,41.4502,41.4502,73100.0
2012-06-22 14:25:00,47.06,47.09,47.06,47.08,40700.0,41.459,41.4854,41.459,41.4766,40700.0
2012-06-22 14:30:00,47.08,47.1,47.08,47.1,33200.0,41.4766,41.4942,41.4766,41.4942,33200.0
2012-06-22 14:35:00,47.1,47.15,47.09,47.15,33600.0,41.4942,41.5383,41.4854,41.5383,33600.0
2012-06-22 14:40:00,47.15,47.16,47.08,47.09,125100.0,41.5383,41.5471,41.4766,41.4854,125100.0
2012-06-22 14:45:00,47.09,47.11,47.08,47.09,98400.0,41.4854,41.503,41.4766,41.4854,98400.0
2012-06-22 14:50:00,47.08,47.09,46.99,47.04,201200.0,41.4766,41.4854,41.3973,41.4414,201200.0
2012-06-22 14:55:00,47.04,47.14,47.04,47.14,90600.0,41.4414,41.5295,41.4414,41.5295,90600.0
2012-06-22 15:00:00,47.14,47.16,47.13,47.16,107500.0,41.5295,41.5471,41.5207,41.5471,107500.0
2012-06-22 15:05:00,47.16,47.16,47.12,47.13,154700.0,41.5471,41.5471,41.5119,41.5207,154700.0
2012-06-22 15:10:00,47.13,47.16,47.12,47.16,92900.0,41.5207,41.5471,41.5119,41.5471,92900.0
2012-06-22 15:15:00,47.16,47.16,47.1,47.12,142800.0,41.5471,41.5471,41.4942,41.5119,142800.0
2012-06-22 15:20:00,47.11,47.14,47.11,47.13,70700.0,41.503,41.5295,41.503,41.5207,70700.0
2012-06-22 15:25:00,47.12,47.15,47.12,47.13,45900.0,41.5119,41.5383,41.5119,41.5207,45900.0
2012-06-22 15:30:00,47.13,47.16,47.08,47.08,181800.0,41.5207,41.5471,41.4766,41.4766,181800.0
2012-06-22 15:35:00,47.09,47.13,47.06,47.11,103200.0,41.4854,41.5207,41.459,41.503,103200.0
2012-06-22 15:40:00,47.12,47.16,47.07,47.09,271000.0,41.5119,41.5471,41.4678,41.4854,271000.0
2012-06-22 15:45:00,47.09,47.2,47.08,47.17,222600.0,41.4854,41.5823,41.4766,41.5559,222600.0
2012-06-22 15:50:00,47.17,47.23,47.14,47.22,221400.0,41.5559,41.6088,41.5295,41.6,221400.0
2012-06-22 15:55:00,47.23,47.43,47.19,47.41,2015100.0,41.6088,41.785,41.5735,41.7673,2015100.0
2012-06-25 09:30:00,47.22,47.23,46.84,46.87,222100.0,41.6,41.6088,41.2652,41.2916,222100.0
2012-06-25 09:35:00,46.89,47.0,46.86,46.97,103200.0,41.3092,41.4061,41.2828,41.3797,103200.0
2012-06-25 09:40:00,46.96,46.96,46.76,46.78,105700.0,41.3709,41.3709,41.1947,41.2123,105700.0
2012-06-25 09:45:00,46.78,46.88,46.73,46.82,162600.0,41.2123,41.3004,41.1683,41.2476,162600.0
2012-06-25 09:50:00,46.8,46.87,46.76,46.8,73300.0,41.2299,41.2916,41.1947,41.2299,73300.0
2012-06-25 09:55:00,46.79,46.9,46.78,46.84,49800.0,41.2211,41.318,41.2123,41.2652,49800.0
2012-06-25 10:00:00,46.84,46.91,46.77,46.8,144300.0,41.2652,41.3269,41.2035,41.2299,144300.0
2012-06-25 10:05:00,46.8,46.89,46.78,46.78,119300.0,41.2299,41.3092,41.2123,41.2123,119300.0
2012-06-25 10:10:00,46.79,46.86,46.76,46.86,90300.0,41.2211,41.2828,41.1947,41.2828,90300.0
2012-06-25 10:15:00,46.85,46.85,46.76,46.81,82300.0,41.274,41.274,41.1947,41.2388,82300.0
2012-06-25 10:20:00,46.82,46.82,46.72,46.76,144500.0,41.2476,41.2476,41.1595,41.1947,144500.0
2012-06-25 10:25:00,46.77,46.77,46.69,46.69,175900.0,41.2035,41.2035,41.133,41.133,175900.0
2012-06-25 10:30:00,46.7,46.74,46.64,46.65,92600.0,41.1418,41.1771,41.089,41.0978,92600.0
2012-06-25 10:35:00,46.64,46.71,46.64,46.67,74600.0,41.089,41.1507,41.089,41.1154,74600.0
2012-06-25 10:40:00,46.67,46.73,46.62,46.71,72700.0,41.1154,41.1683,41.0714,41.1507,72700.0
2012-06-25 10:45:00,46.71,46.81,46.7,46.79,64700.0,41.1507,41.2388,41.1418,41.2211,64700.0
2012-06-25 10:50:00,46.78,46.84,46.77,46.82,71200.0,41.2123,41.2652,41.2035,41.2476,71200.0
2012-06-25 10:55:00,46.83,46.89,46.82,46.88,49200.0,41.2564,41.3092,41.2476,41.3004,49200.0
2012-06-25 11:00:00,46.87,46.92,46.83,46.85,64500.0,41.2916,41.3357,41.2564,41.274,64500.0
2012-06-25 11:05:00,46.86,46.86,46.77,46.8,59100.0,41.2828,41.2828,41.2035,41.2299,59100.0
2012-06-25 11:10:00,46.8,46.82,46.77,46.78,49100.0,41.2299,41.2476,41.2035,41.2123,49100.0
2012-06-25 11:15:00,46.77,46.85,46.76,46.82,107100.0,41.2035,41.274,41.1947,41.2476,107100.0
2012-06-25 11:20:00,46.82,46.87,46.8,46.86,87700.0,41.2476,41.2916,41.2299,41.2828,87700.0
2012-06-25 11:25:00,46.85,46.86,46.77,46.77,60100.0,41.274,41.2828,41.2035,41.2035,60100.0
2012-06-25 11:30:00,46.78,46.78,46.71,46.72,64000.0,41.2123,41.2123,41.1507,41.1595,64000.0
2012-06-25 11:35:00,46.71,46.72,46.67,46.68,103200.0,41.1507,41.1595,41.1154,41.1242,103200.0
2012-06-25 11:40:00,46.68,46.7,46.66,46.68,71400.0,41.1242,41.1418,41.1066,41.1242,71400.0
2012-06-25 11:45:00,46.67,46.69,46.65,46.65,43700.0,41.1154,41.133,41.0978,41.0978,43700.0
2012-06-25 11:50:00,46.66,46.68,46.63,46.67,33400.0,41.1066,41.1242,41.0802,41.1154,33400.0
2012-06-25 11:55:00,46.67,46.68,46.6,46.6,55600.0,41.1154,41.1242,41.0537,41.0537,55600.0
2012-06-25 12:00:00,46.61,46.64,46.6,46.63,61300.0,41.0626,41.089,41.0537,41.0802,61300.0
2012-06-25 12:05:00,46.63,46.69,46.6,46.69,77200.0,41.0802,41.133,41.0537,41.133,77200.0
2012-06-25 12:10:00,46.69,46.69,46.64,46.65,33400.0,41.133,41.133,41.089,41.0978,33400.0
2012-06-25 12:15:00,46.64,46.75,46.64,46.75,53300.0,41.089,41.1859,41.089,41.1859,53300.0
2012-06-25 12:20:00,46.76,46.77,46.73,46.73,28300.0,41.1947,41.2035,41.1683,41.1683,28300.0
2012-06-25 12:25:00,46.73,46.74,46.7,46.7,33700.0,41.1683,41.1771,41.1418,41.1418,33700.0
2012-06-25 12:30:00,46.7,46.74,46.69,46.72,42200.0,41.1418,41.1771,41.133,41.1595,42200.0
2012-06-25 12:35:00,46.71,46.72,46.68,46.69,45900.0,41.1507,41.1595,41.1242,41.133,45900.0
2012-06-25 12:40:00,46.68,46.7,46.66,46.69,48400.0,41.1242,41.1418,41.1066,41.133,48400.0
2012-06-25 12:45:00,46.68,46.69,46.65,46.65,33400.0,41.1242,41.133,41.0978,41.0978,33400.0
2012-06-25 12:50:00,46.64,46.68,46.64,46.66,45200.0,41.089,41.1242,41.089,41.1066,45200.0
2012-06-25 12:55:00,46.67,46.69,46.66,46.66,29500.0,41.1154,41.133,41.1066,41.1066,29500.0
2012-06-25 13:00:00,46.66,46.67,46.62,46.62,32300.0,41.1066,41.1154,41.0714,41.0714,32300.0
2012-06-25 13:05:00,46.62,46.67,46.62,46.65,26400.0,41.0714,41.1154,41.0714,41.0978,26400.0
2012-06-25 13:10:00,46.64,46.66,46.63,46.65,16800.0,41.089,41.1066,41.0802,41.0978,16800.0
2012-06-25 13:15:00,46.65,46.66,46.62,46.64,34600.0,41.0978,41.1066,41.0714,41.089,34600.0
2012-06-25 13:20:00,46.64,46.66,46.63,46.64,39000.0,41.089,41.1066,41.0802,41.089,39000.0
2012-06-25 13:25:00,46.65,46.69,46.65,46.69,44000.0,41.0978,41.133,41.0978,41.133,44000.0
2012-06-25 13:30:00,46.68,46.76,46.67,46.75,51700.0,41.1242,41.1947,41.1154,41.1859,51700.0
2012-06-25 13:35:00,46.75,46.78,46.75,46.75,43600.0,41.1859,41.2123,41.1859,41.1859,43600.0
2012-06-25 13:40:00,46.76,46.77,46.74,46.75,28900.0,41.1947,41.2035,41.1771,41.1859,28900.0
2012-06-25 13:45:00,46.76,46.78,46.72,46.74,31000.0,41.1947,41.2123,41.1595,41.1771,31000.0
2012-06-25 13:50:00,46.73,46.75,46.73,46.75,18200.0,41.1683,41.1859,41.1683,41.1859,18200.0
2012-06-25 13:55:00,46.75,46.79,46.74,46.79,35400.0,41.1859,41.2211,41.1771,41.2211,35400.0
2012-06-25 14:00:00,46.8,46.83,46.79,46.8,25600.0,41.2299,41.2564,41.2211,41.2299,25600.0
2012-06-25 14:05:00,46.79,46.79,46.76,46.78,37800.0,41.2211,41.2211,41.1947,41.2123,37800.0
2012-06-25 14:10:00,46.79,46.83,46.79,46.81,34200.0,41.2211,41.2564,41.2211,41.2388,34200.0
2012-06-25 14:15:00,46.8,46.87,46.8,46.83,55200.0,41.2299,41.2916,41.2299,41.2564,55200.0
2012-06-25 14:20:00,46.83,46.83,46.8,46.8,45600.0,41.2564,41.2564,41.2299,41.2299,45600.0
2012-06-25 14:25:00,46.8,46.8,46.72,46.72,51400.0,41.2299,41.2299,41.1595,41.1595,51400.0
2012-06-25 14:30:00,46.73,46.73,46.69,46.69,39100.0,41.1683,41.1683,41.133,41.133,39100.0
2012-06-25 14:35:00,46.69,46.72,46.66,46.71,40700.0,41.133,41.1595,41.1066,41.1507,40700.0
2012-06-25 14:40:00,46.71,46.71,46.65,46.66,39700.0,41.1507,41.1507,41.0978,41.1066,39700.0
2012-06-25 14:45:00,46.67,46.67,46.62,46.63,35900.0,41.1154,41.1154,41.0714,41.0802,35900.0
2012-06-25 14:50:00,46.64,46.68,46.63,46.67,42000.0,41.089,41.1242,41.0802,41.1154,42000.0
2012-06-25 14:55:00,46.67,46.68,46.57,46.58,136500.0,41.1154,41.1242,41.0273,41.0361,136500.0
2012-06-25 15:00:00,46.57,46.59,46.55,46.58,59400.0,41.0273,41.0449,41.0097,41.0361,59400.0
2012-06-25 15:05:00,46.58,46.67,46.57,46.64,96000.0,41.0361,41.1154,41.0273,41.089,96000.0
2012-06-25 15:10:00,46.65,46.7,46.65,46.68,82700.0,41.0978,41.1418,41.0978,41.1242,82700.0
2012-06-25 15:15:00,46.67,46.71,46.63,46.71,109100.0,41.1154,41.1507,41.0802,41.1507,109100.0
2012-06-25 15:20:00,46.71,46.75,46.68,46.74,87900.0,41.1507,41.1859,41.1242,41.1771,87900.0
2012-06-25 15:25:00,46.74,46.77,46.72,46.75,70900.0,41.1771,41.2035,41.1595,41.1859,70900.0
2012-06-25 15:30:00,46.75,46.76,46.71,46.75,71200.0,41.1859,41.1947,41.1507,41.1859,71200.0
2012-06-25 15:35:00,46.74,46.82,46.74,46.81,158200.0,41.1771,41.2476,41.1771,41.2388,158200.0
2012-06-25 15:40:00,46.81,46.85,46.77,46.79,133100.0,41.2388,41.274,41.2035,41.2211,133100.0
2012-06-25 15:45:00,46.8,46.84,46.78,46.83,127200.0,41.2299,41.2652,41.2123,41.2564,127200.0
2012-06-25 15:50:00,46.82,46.82,46.7,46.74,206100.0,41.2476,41.2476,41.1418,41.1771,206100.0
2012-06-25 15:55:00,46.75,46.77,46.7,46.71,453700.0,41.1859,41.2035,41.1418,41.1507,453700.0
2012-06-26 09:30:00,46.88,47.0,46.82,46.97,170200.0,41.3004,41.4061,41.2476,41.3797,170200.0
2012-06-26 09:35:00,46.97,47.15,46.97,47.08,105300.0,41.3797,41.5383,41.3797,41.4766,105300.0
2012-06-26 09:40:00,47.08,47.15,47.04,47.04,56400.0,41.4766,41.5383,41.4414,41.4414,56400.0
2012-06-26 09:45:00,47.04,47.08,47.0,47.08,86900.0,41.4414,41.4766,41.4061,41.4766,86900.0
2012-06-26 09:50:00,47.08,47.08,47.0,47.03,154300.0,41.4766,41.4766,41.4061,41.4326,154300.0
2012-06-26 09:55:00,47.04,47.11,47.04,47.09,75000.0,41.4414,41.503,41.4414,41.4854,75000.0
2012-06-26 10:00:00,47.09,47.18,47.04,47.14,99000.0,41.4854,41.5647,41.4414,41.5295,99000.0
2012-06-26 10:05:00,47.13,47.2,47.12,47.15,64400.0,41.5207,41.5823,41.5119,41.5383,64400.0
2012-06-26 10:10:00,47.15,47.15,47.04,47.04,94800.0,41.5383,41.5383,41.4414,41.4414,94800.0
2012-06-26 10:15:00,47.04,47.05,47.0,47.03,98000.0,41.4414,41.4502,41.4061,41.4326,98000.0
2012-06-26 10:20:00,47.03,47.06,47.01,47.05,54500.0,41.4326,41.459,41.415,41.4502,54500.0
2012-06-26 10:25:00,47.06,47.11,47.03,47.05,71700.0,41.459,41.503,41.4326,41.4502,71700.0
2012-06-26 10:30:00,47.05,47.08,47.03,47.06,104400.0,41.4502,41.4766,41.4326,41.459,104400.0
2012-06-26 10:35:00,47.05,47.12,47.04,47.09,78700.0,41.4502,41.5119,41.4414,41.4854,78700.0
2012-06-26 10:40:00,47.1,47.11,47.05,47.1,75400.0,41.4942,41.503,41.4502,41.4942,75400.0
2012-06-26 10:45:00,47.09,47.09,47.01,47.04,53000.0,41.4854,41.4854,41.415,41.4414,53000.0
2012-06-26 10:50:00,47.04,47.06,46.99,47.04,69700.0,41.4414,41.459,41.3973,41.4414,69700.0
2012-06-26 10:55:00,47.04,47.09,47.04,47.05,65600.0,41.4414,41.4854,41.4414,41.4502,65600.0
2012-06-26 11:00:00,47.05,47.16,47.05,47.15,77100.0,41.4502,41.5471,41.4502,41.5383,77100.0
2012-06-26 11:05:00,47.14,47.17,46.97,47.0,150800.0,41.5295,41.5559,41.3797,41.4061,150800.0
2012-06-26 11:10:00,46.99,47.02,46.92,47.01,97500.0,41.3973,41.4238,41.3357,41.415,97500.0
2012-06-26 11:15:00,47.01,47.06,47.01,47.05,123000.0,41.415,41.459,41.415,41.4502,123000.0
2012-06-26 11:20:00,47.05,47.07,47.02,47.05,67900.0,41.4502,41.4678,41.4238,41.4502,67900.0
2012-06-26 11:25:00,47.05,47.1,47.04,47.06,63100.0,41.4502,41.4942,41.4414,41.459,63100.0
2012-06-26 11:30:00,47.07,47.15,47.07,47.14,47100.0,41.4678,41.5383,41.4678,41.5295,47100.0
2012-06-26 11:35:00,47.14,47.19,47.13,47.16,69500.0,41.5295,41.5735,41.5207,41.5471,69500.0
2012-06-26 11:40:00,47.16,47.2,47.15,47.18,45500.0,41.5471,41.5823,41.5383,41.5647,45500.0
2012-06-26 11:45:00,47.17,47.22,47.15,47.22,40000.0,41.5559,41.6,41.5383,41.6,40000.0
2012-06-26 11:50:00,47.22,47.29,47.22,47.26,64000.0,41.6,41.6616,41.6,41.6352,64000.0
2012-06-26 11:55:00,47.26,47.27,47.24,47.25,31300.0,41.6352,41.644,41.6176,41.6264,31300.0
2012-06-26 12:00:00,47.25,47.27,47.24,47.27,23300.0,41.6264,41.644,41.6176,41.644,23300.0
2012-06-26 12:05:00,47.27,47.31,47.26,47.28,84400.0,41.644,41.6792,41.6352,41.6528,84400.0
2012-06-26 12:10:00,47.28,47.34,47.24,47.24,63600.0,41.6528,41.7057,41.6176,41.6176,63600.0
2012-06-26 12:15:00,47.23,47.27,47.23,47.23,52400.0,41.6088,41.644,41.6088,41.6088,52400.0
2012-06-26 12:20:00,47.24,47.28,47.21,47.26,55900.0,41.6176,41.6528,41.5911,41.6352,55900.0
2012-06-26 12:25:00,47.26,47.27,47.24,47.26,27500.0,41.6352,41.644,41.6176,41.6352,27500.0
2012-06-26 12:30:00,47.26,47.3,47.25,47.29,55600.0,41.6352,41.6704,41.6264,41.6616,55600.0
2012-06-26 12:35:00,47.28,47.29,47.24,47.25,35300.0,41.6528,41.6616,41.6176,41.6264,35300.0
2012-06-26 12:40:00,47.25,47.3,47.24,47.29,42700.0,41.6264,41.6704,41.6176,41.6616,42700.0
2012-06-26 12:45:00,47.29,47.33,47.26,47.28,100300.0,41.6616,41.6969,41.6352,41.6528,100300.0
2012-06-26 12:50:00,47.27,47.28,47.22,47.22,55600.0,41.644,41.6528,41.6,41.6,55600.0
2012-06-26 12:55:00,47.23,47.23,47.19,47.2,52100.0,41.6088,41.6088,41.5735,41.5823,52100.0
2012-06-26 13:00:00,47.19,47.2,47.16,47.18,56700.0,41.5735,41.5823,41.5471,41.5647,56700.0
2012-06-26 13:05:00,47.17,47.2,47.16,47.2,53600.0,41.5559,41.5823,41.5471,41.5823,53600.0
2012-06-26 13:10:00,47.2,47.27,47.2,47.23,43800.0,41.5823,41.644,41.5823,41.6088,43800.0
2012-06-26 13:15:00,47.22,47.24,47.22,47.23,35300.0,41.6,41.6176,41.6,41.6088,35300.0
2012-06-26 13:20:00,47.23,47.23,47.17,47.17,34600.0,41.6088,41.6088,41.5559,41.5559,34600.0
2012-06-26 13:25:00,47.17,47.18,47.16,47.16,33600.0,41.5559,41.5647,41.5471,41.5471,33600.0
2012-06-26 13:30:00,47.17,47.17,47.09,47.14,101100.0,41.5559,41.5559,41.4854,41.5295,101100.0
2012-06-26 13:35:00,47.13,47.24,47.13,47.22,32800.0,41.5207,41.6176,41.5207,41.6,32800.0
2012-06-26 13:40:00,47.23,47.25,47.21,47.24,35100.0,41.6088,41.6264,41.5911,41.6176,35100.0
2012-06-26 13:45:00,47.24,47.29,47.24,47.28,39600.0,41.6176,41.6616,41.6176,41.6528,39600.0
2012-06-26 13:50:00,47.29,47.32,47.28,47.3,112500.0,41.6616,41.6881,41.6528,41.6704,112500.0
2012-06-26 13:55:00,47.3,47.33,47.28,47.33,79000.0,41.6704,41.6969,41.6528,41.6969,79000.0
2012-06-26 14:00:00,47.33,47.39,47.32,47.36,90500.0,41.6969,41.7497,41.6881,41.7233,90500.0
2012-06-26 14:05:00,47.36,47.39,47.34,47.39,50200.0,41.7233,41.7497,41.7057,41.7497,50200.0
2012-06-26 14:10:00,47.39,47.42,47.39,47.41,62100.0,41.7497,41.7762,41.7497,41.7673,62100.0
2012-06-26 14:15:00,47.41,47.45,47.4,47.44,100000.0,41.7673,41.8026,41.7585,41.7938,100000.0
2012-06-26 14:20:00,47.44,47.47,47.43,47.45,102100.0,41.7938,41.8202,41.785,41.8026,102100.0
2012-06-26 14:25:00,47.45,47.46,47.44,47.45,46100.0,41.8026,41.8114,41.7938,41.8026,46100.0
2012-06-26 14:30:00,47.45,47.45,47.38,47.42,58700.0,41.8026,41.8026,41.7409,41.7762,58700.0
2012-06-26 14:35:00,47.43,47.44,47.4,47.42,69900.0,41.785,41.7938,41.7585,41.7762,69900.0
2012-06-26 14:40:00,47.43,47.44,47.39,47.4,70200.0,41.785,41.7938,41.7497,41.7585,70200.0
2012-06-26 14:45:00,47.39,47.41,47.35,47.36,65900.0,41.7497,41.7673,41.7145,41.7233,65900.0
2012-06-26 14:50:00,47.37,47.37,47.26,47.34,142700.0,41.7321,41.7321,41.6352,41.7057,142700.0
2012-06-26 14:55:00,47.34,47.4,47.33,47.39,68700.0,41.7057,41.7585,41.6969,41.7497,68700.0
2012-06-26 15:00:00,47.39,47.45,47.38,47.43,81400.0,41.7497,41.8026,41.7409,41.785,81400.0
2012-06-26 15:05:00,47.44,47.45,47.41,47.45,161000.0,41.7938,41.8026,41.7673,41.8026,161000.0
2012-06-26 15:10:00,47.45,47.46,47.39,47.4,103900.0,41.8026,41.8114,41.7497,41.7585,103900.0
2012-06-26 15:15:00,47.4,47.44,47.39,47.43,117200.0,41.7585,41.7938,41.7497,41.785,117200.0
2012-06-26 15:20:00,47.43,47.46,47.42,47.44,65300.0,41.785,41.8114,41.7762,41.7938,65300.0
2012-06-26 15:25:00,47.43,47.44,47.36,47.42,111300.0,41.785,41.7938,41.7233,41.7762,111300.0
2012-06-26 15:30:00,47.42,47.43,47.35,47.36,216000.0,41.7762,41.785,41.7145,41.7233,216000.0
2012-06-26 15:35:00,47.37,47.43,47.36,47.4,120200.0,41.7321,41.785,41.7233,41.7585,120200.0
2012-06-26 15:40:00,47.4,47.43,47.38,47.42,156100.0,41.7585,41.785,41.7409,41.7762,156100.0
2012-06-26 15:45:00,47.42,47.43,47.37,47.41,166800.0,41.7762,41.785,41.7321,41.7673,166800.0
2012-06-26 15:50:00,47.41,47.44,47.37,47.43,184200.0,41.7673,41.7938,41.7321,41.785,184200.0
2012-06-26 15:55:00,47.43,47.44,47.29,47.29,383100.0,41.785,41.7938,41.6616,41.6616,383100.0
2012-06-27 09:30:00,47.27,47.57,47.23,47.57,176700.0,41.644,41.9083,41.6088,41.9083,176700.0
2012-06-27 09:35:00,47.55,47.76,47.52,47.76,72800.0,41.8907,42.0757,41.8643,42.0757,72800.0
2012-06-27 09:40:00,47.76,47.8,47.73,47.77,84000.0,42.0757,42.1109,42.0493,42.0845,84000.0
2012-06-27 09:45:00,47.77,47.8,47.73,47.8,147300.0,42.0845,42.1109,42.0493,42.1109,147300.0
2012-06-27 09:50:00,47.79,47.8,47.75,47.78,35200.0,42.1021,42.1109,42.0669,42.0933,35200.0
2012-06-27 09:55:00,47.78,47.83,47.75,47.81,96300.0,42.0933,42.1374,42.0669,42.1197,96300.0
2012-06-27 10:00:00,47.81,47.92,47.8,47.92,103100.0,42.1197,42.2166,42.1109,42.2166,103100.0
2012-06-27 10:05:00,47.92,47.98,47.91,47.97,79600.0,42.2166,42.2695,42.2078,42.2607,79600.0
2012-06-27 10:10:00,47.96,48.08,47.96,48.06,441800.0,42.2519,42.3576,42.2519,42.34,441800.0
2012-06-27 10:15:00,48.06,48.07,47.96,48.0,108300.0,42.34,42.3488,42.2519,42.2871,108300.0
2012-06-27 10:20:00,48.01,48.02,47.93,47.96,60000.0,42.2959,42.3047,42.2255,42.2519,60000.0
2012-06-27 10:25:00,47.96,48.0,47.95,47.98,37100.0,42.2519,42.2871,42.2431,42.2695,37100.0
2012-06-27 10:30:00,47.98,48.01,47.96,47.98,44900.0,42.2695,42.2959,42.2519,42.2695,44900.0
2012-06-27 10:35:00,47.99,48.02,47.94,47.99,95900.0,42.2783,42.3047,42.2343,42.2783,95900.0
2012-06-27 10:40:00,47.99,47.99,47.89,47.97,81700.0,42.2783,42.2783,42.1902,42.2607,81700.0
2012-06-27 10:45:00,47.98,48.0,47.95,47.98,52000.0,42.2695,42.2871,42.2431,42.2695,52000.0
2012-06-27 10:50:00,47.97,47.99,47.94,47.97,33400.0,42.2607,42.2783,42.2343,42.2607,33400.0
2012-06-27 10:55:00,47.97,48.0,47.94,47.97,49200.0,42.2607,42.2871,42.2343,42.2607,49200.0
2012-06-27 11:00:00,47.97,47.98,47.94,47.96,35400.0,42.2607,42.2695,42.2343,42.2519,35400.0
2012-06-27 11:05:00,47.97,47.98,47.92,47.93,55600.0,42.2607,42.2695,42.2166,42.2255,55600.0
2012-06-27 11:10:00,47.92,47.93,47.81,47.82,64600.0,42.2166,42.2255,42.1197,42.1285,64600.0
2012-06-27 11:15:00,47.82,47.86,47.82,47.85,41600.0,42.1285,42.1638,42.1285,42.155,41600.0
2012-06-27 11:20:00,47.86,47.86,47.8,47.8,25000.0,42.1638,42.1638,42.1109,42.1109,25000.0
2012-06-27 11:25:00,47.8,47.8,47.76,47.8,46100.0,42.1109,42.1109,42.0757,42.1109,46100.0
2012-06-27 11:30:00,47.8,47.85,47.8,47.83,28600.0,42.1109,42.155,42.1109,42.1374,28600.0
2012-06-27 11:35:00,47.84,47.92,47.84,47.91,37500.0,42.1462,42.2166,42.1462,42.2078,37500.0
2012-06-27 11:40:00,47.91,47.96,47.9,47.94,33300.0,42.2078,42.2519,42.199,42.2343,33300.0
2012-06-27 11:45:00,47.93,47.96,47.92,47.95,28200.0,42.2255,42.2519,42.2166,42.2431,28200.0
2012-06-27 11:50:00,47.96,47.97,47.92,47.97,20100.0,42.2519,42.2607,42.2166,42.2607,20100.0
2012-06-27 11:55:00,47.96,47.97,47.94,47.96,22600.0,42.2519,42.2607,42.2343,42.2519,22600.0
2012-06-27 12:00:00,47.96,47.98,47.95,47.98,22300.0,42.2519,42.2695,42.2431,42.2695,22300.0
2012-06-27 12:05:00,47.99,48.03,47.99,48.02,56600.0,42.2783,42.3136,42.2783,42.3047,56600.0
2012-06-27 12:10:00,48.02,48.02,47.99,47.99,50500.0,42.3047,42.3047,42.2783,42.2783,50500.0
2012-06-27 12:15:00,47.99,48.04,47.98,48.03,32200.0,42.2783,42.3224,42.2695,42.3136,32200.0
2012-06-27 12:20:00,48.04,48.05,48.02,48.02,52700.0,42.3224,42.3312,42.3047,42.3047,52700.0
2012-06-27 12:25:00,48.03,48.04,48.0,48.02,27200.0,42.3136,42.3224,42.2871,42.3047,27200.0
2012-06-27 12:30:00,48.02,48.03,47.94,47.97,47400.0,42.3047,42.3136,42.2343,42.2607,47400.0
2012-06-27 12:35:00,47.96,47.99,47.96,47.97,38700.0,42.2519,42.2783,42.2519,42.2607,38700.0
2012-06-27 12:40:00,47.98,48.0,47.95,47.96,29300.0,42.2695,42.2871,42.2431,42.2519,29300.0
2012-06-27 12:45:00,47.96,47.98,47.94,47.96,63300.0,42.2519,42.2695,42.2343,42.2519,63300.0
2012-06-27 12:50:00,47.97,47.99,47.96,47.98,18900.0,42.2607,42.2783,42.2519,42.2695,18900.0
2012-06-27 12:55:00,47.98,47.99,47.97,47.98,15500.0,42.2695,42.2783,42.2607,42.2695,15500.0
2012-06-27 13:00:00,47.98,47.99,47.94,47.98,32600.0,42.2695,42.2783,42.2343,42.2695,32600.0
2012-06-27 13:05:00,47.98,48.01,47.95,47.99,49500.0,42.2695,42.2959,42.2431,42.2783,49500.0
2012-06-27 13:10:00,48.0,48.02,47.99,48.01,24000.0,42.2871,42.3047,42.2783,42.2959,24000.0
2012-06-27 13:15:00,48.01,48.01,47.96,47.97,36200.0,42.2959,42.2959,42.2519,42.2607,36200.0
2012-06-27 13:20:00,47.96,47.98,47.91,47.91,46000.0,42.2519,42.2695,42.2078,42.2078,46000.0
2012-06-27 13:25:00,47.91,47.92,47.89,47.91,49500.0,42.2078,42.2166,42.1902,42.2078,49500.0
2012-06-27 13:30:00,47.91,47.91,47.88,47.89,53500.0,42.2078,42.2078,42.1814,42.1902,53500.0
2012-06-27 13:35:00,47.9,47.91,47.87,47.9,42000.0,42.199,42.2078,42.1726,42.199,42000.0
2012-06-27 13:40:00,47.9,47.95,47.89,47.94,52900.0,42.199,42.2431,42.1902,42.2343,52900.0
2012-06-27 13:45:00,47.94,47.95,47.93,47.95,32200.0,42.2343,42.2431,42.2255,42.2431,32200.0
2012-06-27 13:50:00,47.95,47.95,47.92,47.93,29000.0,42.2431,42.2431,42.2166,42.2255,29000.0
2012-06-27 13:55:00,47.93,47.98,47.93,47.97,58600.0,42.2255,42.2695,42.2255,42.2607,58600.0
2012-06-27 14:00:00,47.97,47.98,47.92,47.92,35400.0,42.2607,42.2695,42.2166,42.2166,35400.0
2012-06-27 14:05:00,47.92,47.93,47.88,47.9,29300.0,42.2166,42.2255,42.1814,42.199,29300.0
2012-06-27 14:10:00,47.91,47.91,47.86,47.87,27700.0,42.2078,42.2078,42.1638,42.1726,27700.0
2012-06-27 14:15:00,47.87,47.91,47.85,47.88,47100.0,42.1726,42.2078,42.155,42.1814,47100.0
2012-06-27 14:20:00,47.89,47.92,47.89,47.9,43300.0,42.1902,42.2166,42.1902,42.199,43300.0
2012-06-27 14:25:00,47.91,47.93,47.9,47.93,37600.0,42.2078,42.2255,42.199,42.2255,37600.0
2012-06-27 14:30:00,47.93,47.95,47.9,47.94,50200.0,42.2255,42.2431,42.199,42.2343,50200.0
2012-06-27 14:35:00,47.94,47.95,47.9,47.91,58800.0,42.2343,42.2431,42.199,42.2078,58800.0
2012-06-27 14:40:00,47.91,47.93,47.89,47.92,32000.0,42.2078,42.2255,42.1902,42.2166,32000.0
2012-06-27 14:45:00,47.93,47.95,47.91,47.93,36800.0,42.2255,42.2431,42.2078,42.2255,36800.0
2012-06-27 14:50:00,47.93,47.96,47.91,47.93,53500.0,42.2255,42.2519,42.2078,42.2255,53500.0
2012-06-27 14:55:00,47.93,47.94,47.89,47.93,55900.0,42.2255,42.2343,42.1902,42.2255,55900.0
2012-06-27 15:00:00,47.92,47.94,47.9,47.91,49900.0,42.2166,42.2343,42.199,42.2078,49900.0
2012-06-27 15:05:00,47.92,47.94,47.9,47.92,99200.0,42.2166,42.2343,42.199,42.2166,99200.0
2012-06-27 15:10:00,47.92,47.97,47.91,47.94,100500.0,42.2166,42.2607,42.2078,42.2343,100500.0
2012-06-27 15:15:00,47.95,47.96,47.93,47.93,44300.0,42.2431,42.2519,42.2255,42.2255,44300.0
2012-06-27 15:20:00,47.93,47.96,47.93,47.95,77700.0,42.2255,42.2519,42.2255,42.2431,77700.0
2012-06-27 15:25:00,47.94,47.98,47.93,47.95,105300.0,42.2343,42.2695,42.2255,42.2431,105300.0
2012-06-27 15:30:00,47.94,47.96,47.91,47.92,103000.0,42.2343,42.2519,42.2078,42.2166,103000.0
2012-06-27 15:35:00,47.93,47.95,47.89,47.93,162100.0,42.2255,42.2431,42.1902,42.2255,162100.0
2012-06-27 15:40:00,47.94,48.0,47.91,47.93,236300.0,42.2343,42.2871,42.2078,42.2255,236300.0
2012-06-27 15:45:00,47.92,47.94,47.85,47.86,164700.0,42.2166,42.2343,42.155,42.1638,164700.0
2012-06-27 15:50:00,47.85,47.9,47.84,47.84,142500.0,42.155,42.199,42.1462,42.1462,142500.0
2012-06-27 15:55:00,47.84,47.89,47.84,47.88,239900.0,42.1462,42.1902,42.1462,42.1814,239900.0
2012-06-28 09:30:00,47.77,47.77,47.37,47.5,169300.0,42.0845,42.0845,41.7321,41.8466,169300.0
2012-06-28 09:35:00,47.49,47.51,47.43,47.44,57200.0,41.8378,41.8554,41.785,41.7938,57200.0
2012-06-28 09:40:00,47.44,47.52,47.4,47.48,98200.0,41.7938,41.8643,41.7585,41.829,98200.0
2012-06-28 09:45:00,47.48,47.6,47.47,47.55,74200.0,41.829,41.9347,41.8202,41.8907,74200.0
2012-06-28 09:50:00,47.55,47.59,47.51,47.51,45800.0,41.8907,41.9259,41.8554,41.8554,45800.0
2012-06-28 09:55:00,47.51,47.51,47.43,47.45,60700.0,41.8554,41.8554,41.785,41.8026,60700.0
2012-06-28 10:00:00,47.44,47.5,47.42,47.49,46700.0,41.7938,41.8466,41.7762,41.8378,46700.0
2012-06-28 10:05:00,47.5,47.5,47.31,47.37,129000.0,41.8466,41.8466,41.6792,41.7321,129000.0
2012-06-28 10:10:00,47.37,47.42,47.34,47.38,73200.0,41.7321,41.7762,41.7057,41.7409,73200.0
2012-06-28 10:15:00,47.38,47.42,47.33,47.4,86800.0,41.7409,41.7762,41.6969,41.7585,86800.0
2012-06-28 10:20:00,47.4,47.47,47.39,47.39,76900.0,41.7585,41.8202,41.7497,41.7497,76900.0
2012-06-28 10:25:00,47.39,47.39,47.3,47.34,69000.0,41.7497,41.7497,41.6704,41.7057,69000.0
2012-06-28 10:30:00,47.33,47.33,47.17,47.17,124500.0,41.6969,41.6969,41.5559,41.5559,124500.0
2012-06-28 10:35:00,47.18,47.18,46.98,47.04,233800.0,41.5647,41.5647,41.3885,41.4414,233800.0
2012-06-28 10:40:00,47.04,47.08,46.98,47.02,115700.0,41.4414,41.4766,41.3885,41.4238,115700.0
2012-06-28 10:45:00,47.02,47.1,47.01,47.06,41600.0,41.4238,41.4942,41.415,41.459,41600.0
2012-06-28 10:50:00,47.06,47.15,47.05,47.14,40300.0,41.459,41.5383,41.4502,41.5295,40300.0
2012-06-28 10:55:00,47.13,47.21,47.11,47.2,37300.0,41.5207,41.5911,41.503,41.5823,37300.0
2012-06-28 11:00:00,47.2,47.21,47.15,47.18,39200.0,41.5823,41.5911,41.5383,41.5647,39200.0
2012-06-28 11:05:00,47.19,47.24,47.18,47.19,79500.0,41.5735,41.6176,41.5647,41.5735,79500.0
2012-06-28 11:10:00,47.19,47.21,47.17,47.19,47200.0,41.5735,41.5911,41.5559,41.5735,47200.0
2012-06-28 11:15:00,47.19,47.28,47.19,47.27,58500.0,41.5735,41.6528,41.5735,41.644,58500.0
2012-06-28 11:20:00,47.26,47.31,47.26,47.3,32600.0,41.6352,41.6792,41.6352,41.6704,32600.0
2012-06-28 11:25:00,47.31,47.33,47.28,47.32,98300.0,41.6792,41.6969,41.6528,41.6881,98300.0
2012-06-28 11:30:00,47.33,47.4,47.33,47.33,81000.0,41.6969,41.7585,41.6969,41.6969,81000.0
2012-06-28 11:35:00,47.33,47.36,47.33,47.34,18100.0,41.6969,41.7233,41.6969,41.7057,18100.0
2012-06-28 11:40:00,47.34,47.35,47.28,47.29,54900.0,41.7057,41.7145,41.6528,41.6616,54900.0
2012-06-28 11:45:00,47.29,47.3,47.28,47.28,13800.0,41.6616,41.6704,41.6528,41.6528,13800.0
2012-06-28 11:50:00,47.28,47.29,47.24,47.25,31500.0,41.6528,41.6616,41.6176,41.6264,31500.0
2012-06-28 11:55:00,47.24,47.24,47.22,47.23,63100.0,41.6176,41.6176,41.6,41.6088,63100.0
2012-06-28 12:00:00,47.22,47.28,47.22,47.28,73300.0,41.6,41.6528,41.6,41.6528,73300.0
2012-06-28 12:05:00,47.28,47.32,47.27,47.32,59200.0,41.6528,41.6881,41.644,41.6881,59200.0
2012-06-28 12:10:00,47.32,47.35,47.32,47.33,43600.0,41.6881,41.7145,41.6881,41.6969,43600.0
2012-06-28 12:15:00,47.33,47.35,47.26,47.28,51400.0,41.6969,41.7145,41.6352,41.6528,51400.0
2012-06-28 12:20:00,47.27,47.32,47.26,47.29,41600.0,41.644,41.6881,41.6352,41.6616,41600.0
2012-06-28 12:25:00,47.3,47.34,47.3,47.34,19000.0,41.6704,41.7057,41.6704,41.7057,19000.0
2012-06-28 12:30:00,47.34,47.35,47.33,47.35,22000.0,41.7057,41.7145,41.6969,41.7145,22000.0
2012-06-28 12:35:00,47.35,47.37,47.34,47.37,22100.0,41.7145,41.7321,41.7057,41.7321,22100.0
2012-06-28 12:40:00,47.37,47.37,47.35,47.36,38000.0,41.7321,41.7321,41.7145,41.7233,38000.0
2012-06-28 12:45:00,47.36,47.37,47.32,47.34,37900.0,41.7233,41.7321,41.6881,41.7057,37900.0
2012-06-28 12:50:00,47.34,47.4,47.34,47.4,24300.0,41.7057,41.7585,41.7057,41.7585,24300.0
2012-06-28 12:55:00,47.4,47.43,47.38,47.43,35500.0,41.7585,41.785,41.7409,41.785,35500.0
2012-06-28 13:00:00,47.42,47.42,47.34,47.39,62200.0,41.7762,41.7762,41.7057,41.7497,62200.0
2012-06-28 13:05:00,47.39,47.43,47.38,47.4,24200.0,41.7497,41.785,41.7409,41.7585,24200.0
2012-06-28 13:10:00,47.4,47.4,47.34,47.37,26500.0,41.7585,41.7585,41.7057,41.7321,26500.0
2012-06-28 13:15:00,47.37,47.37,47.32,47.32,41200.0,41.7321,41.7321,41.6881,41.6881,41200.0
2012-06-28 13:20:00,47.33,47.33,47.27,47.28,38000.0,41.6969,41.6969,41.644,41.6528,38000.0
2012-06-28 13:25:00,47.28,47.37,47.27,47.34,59500.0,41.6528,41.7321,41.644,41.7057,59500.0
2012-06-28 13:30:00,47.34,47.35,47.31,47.31,28800.0,41.7057,41.7145,41.6792,41.6792,28800.0
2012-06-28 13:35:00,47.32,47.32,47.28,47.29,43800.0,41.6881,41.6881,41.6528,41.6616,43800.0
2012-06-28 13:40:00,47.29,47.3,47.25,47.3,48600.0,41.6616,41.6704,41.6264,41.6704,48600.0
2012-06-28 13:45:00,47.29,47.3,47.21,47.21,93000.0,41.6616,41.6704,41.5911,41.5911,93000.0
2012-06-28 13:50:00,47.22,47.22,47.16,47.16,45000.0,41.6,41.6,41.5471,41.5471,45000.0
2012-06-28 13:55:00,47.16,47.27,47.15,47.25,65700.0,41.5471,41.644,41.5383,41.6264,65700.0
2012-06-28 14:00:00,47.27,47.28,47.23,47.25,62800.0,41.644,41.6528,41.6088,41.6264,62800.0
2012-06-28 14:05:00,47.26,47.28,47.22,47.22,59600.0,41.6352,41.6528,41.6,41.6,59600.0
2012-06-28 14:10:00,47.22,47.25,47.19,47.24,50100.0,41.6,41.6264,41.5735,41.6176,50100.0
2012-06-28 14:15:00,47.24,47.24,47.16,47.21,45400.0,41.6176,41.6176,41.5471,41.5911,45400.0
2012-06-28 14:20:00,47.21,47.22,47.16,47.18,43400.0,41.5911,41.6,41.5471,41.5647,43400.0
2012-06-28 14:25:00,47.18,47.25,47.18,47.24,31800.0,41.5647,41.6264,41.5647,41.6176,31800.0
2012-06-28 14:30:00,47.24,47.27,47.22,47.25,100800.0,41.6176,41.644,41.6,41.6264,100800.0
2012-06-28 14:35:00,47.25,47.3,47.25,47.26,27800.0,41.6264,41.6704,41.6264,41.6352,27800.0
2012-06-28 14:40:00,47.26,47.36,47.25,47.35,92100.0,41.6352,41.7233,41.6264,41.7145,92100.0
2012-06-28 14:45:00,47.35,47.38,47.35,47.37,124700.0,41.7145,41.7409,41.7145,41.7321,124700.0
2012-06-28 14:50:00,47.38,47.4,47.35,47.39,67800.0,41.7409,41.7585,41.7145,41.7497,67800.0
2012-06-28 14:55:00,47.39,47.41,47.39,47.41,62500.0,41.7497,41.7673,41.7497,41.7673,62500.0
2012-06-28 15:00:00,47.41,47.46,47.4,47.42,72400.0,41.7673,41.8114,41.7585,41.7762,72400.0
2012-06-28 15:05:00,47.43,47.43,47.39,47.41,89100.0,41.785,41.785,41.7497,41.7673,89100.0
2012-06-28 15:10:00,47.42,47.45,47.41,47.41,55800.0,41.7762,41.8026,41.7673,41.7673,55800.0
2012-06-28 15:15:00,47.41,47.45,47.41,47.44,51600.0,41.7673,41.8026,41.7673,41.7938,51600.0
2012-06-28 15:20:00,47.44,47.53,47.43,47.49,109400.0,41.7938,41.8731,41.785,41.8378,109400.0
2012-06-28 15:25:00,47.49,47.52,47.44,47.5,104400.0,41.8378,41.8643,41.7938,41.8466,104400.0
2012-06-28 15:30:00,47.51,47.68,47.47,47.62,182000.0,41.8554,42.0052,41.8202,41.9523,182000.0
2012-06-28 15:35:00,47.62,47.77,47.59,47.72,212700.0,41.9523,42.0845,41.9259,42.0404,212700.0
2012-06-28 15:40:00,47.73,47.77,47.64,47.66,203500.0,42.0493,42.0845,41.97,41.9876,203500.0
2012-06-28 15:45:00,47.66,47.82,47.66,47.75,230500.0,41.9876,42.1285,41.9876,42.0669,230500.0
2012-06-28 15:50:00,47.75,47.82,47.71,47.71,232000.0,42.0669,42.1285,42.0316,42.0316,232000.0
2012-06-28 15:55:00,47.72,47.84,47.72,47.79,520000.0,42.0404,42.1462,42.0404,42.1021,520000.0
2012-06-29 09:30:00,48.6,48.95,48.52,48.68,301900.0,42.8157,43.1241,42.7452,42.8862,301900.0
2012-06-29 09:35:00,48.68,48.68,48.5,48.51,139400.0,42.8862,42.8862,42.7276,42.7364,139400.0
2012-06-29 09:40:00,48.52,48.64,48.48,48.58,109900.0,42.7452,42.851,42.71,42.7981,109900.0
2012-06-29 09:45:00,48.57,48.65,48.55,48.57,65600.0,42.7893,42.8598,42.7717,42.7893,65600.0
2012-06-29 09:50:00,48.57,48.6,48.47,48.47,150800.0,42.7893,42.8157,42.7012,42.7012,150800.0
2012-06-29 09:55:00,48.47,48.5,48.44,48.49,124900.0,42.7012,42.7276,42.6748,42.7188,124900.0
2012-06-29 10:00:00,48.49,48.5,48.39,48.45,160900.0,42.7188,42.7276,42.6307,42.6836,160900.0
2012-06-29 10:05:00,48.44,48.51,48.44,48.5,62100.0,42.6748,42.7364,42.6748,42.7276,62100.0
2012-06-29 10:10:00,48.5,48.5,48.47,48.47,77500.0,42.7276,42.7276,42.7012,42.7012,77500.0
2012-06-29 10:15:00,48.48,48.5,48.43,48.5,160300.0,42.71,42.7276,42.6659,42.7276,160300.0
2012-06-29 10:20:00,48.5,48.51,48.46,48.46,162400.0,42.7276,42.7364,42.6924,42.6924,162400.0
2012-06-29 10:25:00,48.46,48.5,48.46,48.49,68600.0,42.6924,42.7276,42.6924,42.7188,68600.0
2012-06-29 10:30:00,48.49,48.5,48.45,48.47,86300.0,42.7188,42.7276,42.6836,42.7012,86300.0
2012-06-29 10:35:00,48.47,48.47,48.42,48.43,50000.0,42.7012,42.7012,42.6571,42.6659,50000.0
2012-06-29 10:40:00,48.43,48.46,48.42,48.46,61900.0,42.6659,42.6924,42.6571,42.6924,61900.0
2012-06-29 10:45:00,48.45,48.46,48.36,48.39,102800.0,42.6836,42.6924,42.6043,42.6307,102800.0
2012-06-29 10:50:00,48.39,48.48,48.38,48.45,148300.0,42.6307,42.71,42.6219,42.6836,148300.0
2012-06-29 10:55:00,48.45,48.5,48.44,48.5,34200.0,42.6836,42.7276,42.6748,42.7276,34200.0
2012-06-29 11:00:00,48.49,48.53,48.48,48.5,134700.0,42.7188,42.754,42.71,42.7276,134700.0
2012-06-29 11:05:00,48.49,48.5,48.45,48.46,77500.0,42.7188,42.7276,42.6836,42.6924,77500.0
2012-06-29 11:10:00,48.46,48.5,48.43,48.43,78700.0,42.6924,42.7276,42.6659,42.6659,78700.0
2012-06-29 11:15:00,48.44,48.48,48.44,48.45,86600.0,42.6748,42.71,42.6748,42.6836,86600.0
2012-06-29 11:20:00,48.46,48.46,48.42,48.43,82600.0,42.6924,42.6924,42.6571,42.6659,82600.0
2012-06-29 11:25:00,48.42,48.43,48.36,48.36,119200.0,42.6571,42.6659,42.6043,42.6043,119200.0
2012-06-29 11:30:00,48.36,48.37,48.31,48.34,102100.0,42.6043,42.6131,42.5602,42.5867,102100.0
2012-06-29 11:35:00,48.34,48.38,48.33,48.38,61200.0,42.5867,42.6219,42.5778,42.6219,61200.0
2012-06-29 11:40:00,48.38,48.38,48.33,48.34,78000.0,42.6219,42.6219,42.5778,42.5867,78000.0
2012-06-29 11:45:00,48.33,48.34,48.3,48.31,50300.0,42.5778,42.5867,42.5514,42.5602,50300.0
2012-06-29 11:50:00,48.32,48.37,48.31,48.36,35800.0,42.569,42.6131,42.5602,42.6043,35800.0
2012-06-29 11:55:00,48.35,48.38,48.35,48.37,32900.0,42.5955,42.6219,42.5955,42.6131,32900.0
2012-06-29 12:00:00,48.37,48.4,48.37,48.4,30300.0,42.6131,42.6395,42.6131,42.6395,30300.0
2012-06-29 12:05:00,48.4,48.42,48.39,48.39,107300.0,42.6395,42.6571,42.6307,42.6307,107300.0
2012-06-29 12:10:00,48.4,48.42,48.37,48.37,94200.0,42.6395,42.6571,42.6131,42.6131,94200.0
2012-06-29 12:15:00,48.37,48.38,48.35,48.35,25100.0,42.6131,42.6219,42.5955,42.5955,25100.0
2012-06-29 12:20:00,48.35,48.37,48.33,48.37,31300.0,42.5955,42.6131,42.5778,42.6131,31300.0
2012-06-29 12:25:00,48.38,48.38,48.33,48.34,38500.0,42.6219,42.6219,42.5778,42.5867,38500.0
2012-06-29 12:30:00,48.34,48.34,48.3,48.31,41700.0,42.5867,42.5867,42.5514,42.5602,41700.0
2012-06-29 12:35:00,48.3,48.31,48.27,48.3,33000.0,42.5514,42.5602,42.525,42.5514,33000.0
2012-06-29 12:40:00,48.3,48.32,48.29,48.32,23000.0,42.5514,42.569,42.5426,42.569,23000.0
2012-06-29 12:45:00,48.32,48.32,48.27,48.28,43200.0,42.569,42.569,42.525,42.5338,43200.0
2012-06-29 12:50:00,48.28,48.31,48.27,48.3,19000.0,42.5338,42.5602,42.525,42.5514,19000.0
2012-06-29 12:55:00,48.31,48.36,48.3,48.34,42200.0,42.5602,42.6043,42.5514,42.5867,42200.0
2012-06-29 13:00:00,48.33,48.34,48.31,48.32,44000.0,42.5778,42.5867,42.5602,42.569,44000.0
2012-06-29 13:05:00,48.32,48.38,48.32,48.37,71700.0,42.569,42.6219,42.569,42.6131,71700.0
2012-06-29 13:10:00,48.37,48.38,48.35,48.37,27300.0,42.6131,42.6219,42.5955,42.6131,27300.0
2012-06-29 13:15:00,48.37,48.41,48.36,48.41,57000.0,42.6131,42.6483,42.6043,42.6483,57000.0
2012-06-29 13:20:00,48.41,48.41,48.34,48.34,120800.0,42.6483,42.6483,42.5867,42.5867,120800.0
2012-06-29 13:25:00,48.34,48.36,48.31,48.32,50000.0,42.5867,42.6043,42.5602,42.569,50000.0
2012-06-29 13:30:00,48.32,48.33,48.3,48.3,54400.0,42.569,42.5778,42.5514,42.5514,54400.0
2012-06-29 13:35:00,48.31,48.32,48.26,48.26,67900.0,42.5602,42.569,42.5162,42.5162,67900.0
2012-06-29 13:40:00,48.26,48.27,48.22,48.27,74400.0,42.5162,42.525,42.4809,42.525,74400.0
2012-06-29 13:45:00,48.26,48.32,48.26,48.3,39500.0,42.5162,42.569,42.5162,42.5514,39500.0
2012-06-29 13:50:00,48.31,48.31,48.29,48.3,19500.0,42.5602,42.5602,42.5426,42.5514,19500.0
2012-06-29 13:55:00,48.29,48.33,48.29,48.32,32500.0,42.5426,42.5778,42.5426,42.569,32500.0
2012-06-29 14:00:00,48.32,48.33,48.31,48.31,20700.0,42.569,42.5778,42.5602,42.5602,20700.0
2012-06-29 14:05:00,48.32,48.33,48.31,48.31,33000.0,42.569,42.5778,42.5602,42.5602,33000.0
2012-06-29 14:10:00,48.31,48.35,48.3,48.34,36100.0,42.5602,42.5955,42.5514,42.5867,36100.0
2012-06-29 14:15:00,48.34,48.4,48.33,48.39,88800.0,42.5867,42.6395,42.5778,42.6307,88800.0
2012-06-29 14:20:00,48.39,48.46,48.38,48.46,139600.0,42.6307,42.6924,42.6219,42.6924,139600.0
2012-06-29 14:25:00,48.46,48.51,48.45,48.5,299100.0,42.6924,42.7364,42.6836,42.7276,299100.0
2012-06-29 14:30:00,48.5,48.5,48.46,48.47,338900.0,42.7276,42.7276,42.6924,42.7012,338900.0
2012-06-29 14:35:00,48.46,48.49,48.44,48.47,100300.0,42.6924,42.7188,42.6748,42.7012,100300.0
2012-06-29 14:40:00,48.48,48.5,48.48,48.48,60800.0,42.71,42.7276,42.71,42.71,60800.0
2012-06-29 14:45:00,48.49,48.5,48.47,48.49,126800.0,42.7188,42.7276,42.7012,42.7188,126800.0
2012-06-29 14:50:00,48.49,48.51,48.48,48.5,85900.0,42.7188,42.7364,42.71,42.7276,85900.0
2012-06-29 14:55:00,48.5,48.52,48.48,48.49,74800.0,42.7276,42.7452,42.71,42.7188,74800.0
2012-06-29 15:00:00,48.49,48.49,48.46,48.47,75100.0,42.7188,42.7188,42.6924,42.7012,75100.0
2012-06-29 15:05:00,48.47,48.48,48.47,48.47,36500.0,42.7012,42.71,42.7012,42.7012,36500.0
2012-06-29 15:10:00,48.47,48.49,48.46,48.46,74600.0,42.7012,42.7188,42.6924,42.6924,74600.0
2012-06-29 15:15:00,48.46,48.48,48.43,48.43,95400.0,42.6924,42.71,42.6659,42.6659,95400.0
2012-06-29 15:20:00,48.43,48.44,48.39,48.42,81800.0,42.6659,42.6748,42.6307,42.6571,81800.0
2012-06-29 15:25:00,48.41,48.42,48.39,48.39,74700.0,42.6483,42.6571,42.6307,42.6307,74700.0
2012-06-29 15:30:00,48.39,48.39,48.35,48.37,150800.0,42.6307,42.6307,42.5955,42.6131,150800.0
2012-06-29 15:35:00,48.37,48.45,48.37,48.41,211300.0,42.6131,42.6836,42.6131,42.6483,211300.0
2012-06-29 15:40:00,48.4,48.45,48.39,48.44,204900.0,42.6395,42.6836,42.6307,42.6748,204900.0
2012-06-29 15:45:00,48.45,48.47,48.42,48.46,418600.0,42.6836,42.7012,42.6571,42.6924,418600.0
2012-06-29 15:50:00,48.47,48.5,48.45,48.49,547900.0,42.7012,42.7276,42.6836,42.7188,547900.0
2012-06-29 15:55:00,48.49,48.5,48.47,48.49,847000.0,42.7188,42.7276,42.7012,42.7188,847000.0
2012-07-02 09:30:00,48.62,48.68,48.4,48.57,157700.0,42.8333,42.8862,42.6395,42.7893,157700.0
2012-07-02 09:35:00,48.55,48.59,48.43,48.55,63000.0,42.7717,42.8069,42.6659,42.7717,63000.0
2012-07-02 09:40:00,48.55,48.71,48.55,48.7,123700.0,42.7717,42.9126,42.7717,42.9038,123700.0
2012-07-02 09:45:00,48.71,48.75,48.65,48.66,199600.0,42.9126,42.9479,42.8598,42.8686,199600.0
2012-07-02 09:50:00,48.66,48.72,48.64,48.72,98800.0,42.8686,42.9214,42.851,42.9214,98800.0
2012-07-02 09:55:00,48.72,48.73,48.58,48.58,106700.0,42.9214,42.9302,42.7981,42.7981,106700.0
2012-07-02 10:00:00,48.59,48.59,48.44,48.48,313000.0,42.8069,42.8069,42.6748,42.71,313000.0
2012-07-02 10:05:00,48.47,48.48,48.37,48.39,121800.0,42.7012,42.71,42.6131,42.6307,121800.0
2012-07-02 10:10:00,48.39,48.46,48.39,48.44,77800.0,42.6307,42.6924,42.6307,42.6748,77800.0
2012-07-02 10:15:00,48.44,48.45,48.39,48.41,94400.0,42.6748,42.6836,42.6307,42.6483,94400.0
2012-07-02 10:20:00,48.4,48.46,48.37,48.38,119500.0,42.6395,42.6924,42.6131,42.6219,119500.0
2012-07-02 10:25:00,48.38,48.38,48.32,48.32,66900.0,42.6219,42.6219,42.569,42.569,66900.0
2012-07-02 10:30:00,48.32,48.36,48.3,48.33,124700.0,42.569,42.6043,42.5514,42.5778,124700.0
2012-07-02 10:35:00,48.32,48.34,48.29,48.3,77100.0,42.569,42.5867,42.5426,42.5514,77100.0
2012-07-02 10:40:00,48.29,48.33,48.24,48.26,80800.0,42.5426,42.5778,42.4986,42.5162,80800.0
2012-07-02 10:45:00,48.26,48.37,48.26,48.37,78600.0,42.5162,42.6131,42.5162,42.6131,78600.0
2012-07-02 10:50:00,48.37,48.41,48.37,48.41,55500.0,42.6131,42.6483,42.6131,42.6483,55500.0
2012-07-02 10:55:00,48.4,48.41,48.33,48.34,74700.0,42.6395,42.6483,42.5778,42.5867,74700.0
2012-07-02 11:00:00,48.34,48.4,48.33,48.38,113900.0,42.5867,42.6395,42.5778,42.6219,113900.0
2012-07-02 11:05:00,48.39,48.44,48.38,48.39,63400.0,42.6307,42.6748,42.6219,42.6307,63400.0
2012-07-02 11:10:00,48.39,48.42,48.33,48.4,70100.0,42.6307,42.6571,42.5778,42.6395,70100.0
2012-07-02 11:15:00,48.4,48.44,48.39,48.42,86500.0,42.6395,42.6748,42.6307,42.6571,86500.0
2012-07-02 11:20:00,48.42,48.45,48.41,48.41,68000.0,42.6571,42.6836,42.6483,42.6483,68000.0
2012-07-02 11:25:00,48.42,48.42,48.38,48.41,32900.0,42.6571,42.6571,42.6219,42.6483,32900.0
2012-07-02 11:30:00,48.41,48.44,48.4,48.42,68600.0,42.6483,42.6748,42.6395,42.6571,68600.0
2012-07-02 11:35:00,48.43,48.45,48.42,48.43,108400.0,42.6659,42.6836,42.6571,42.6659,108400.0
2012-07-02 11:40:00,48.43,48.45,48.41,48.45,56300.0,42.6659,42.6836,42.6483,42.6836,56300.0
2012-07-02 11:45:00,48.45,48.45,48.42,48.43,56900.0,42.6836,42.6836,42.6571,42.6659,56900.0
2012-07-02 11:50:00,48.43,48.45,48.41,48.44,48900.0,42.6659,42.6836,42.6483,42.6748,48900.0
2012-07-02 11:55:00,48.44,48.45,48.44,48.44,24700.0,42.6748,42.6836,42.6748,42.6748,24700.0
2012-07-02 12:00:00,48.44,48.45,48.44,48.45,59100.0,42.6748,42.6836,42.6748,42.6836,59100.0
2012-07-02 12:05:00,48.45,48.45,48.41,48.44,42600.0,42.6836,42.6836,42.6483,42.6748,42600.0
2012-07-02 12:10:00,48.44,48.49,48.42,48.45,71600.0,42.6748,42.7188,42.6571,42.6836,71600.0
2012-07-02 12:15:00,48.45,48.46,48.45,48.45,35500.0,42.6836,42.6924,42.6836,42.6836,35500.0
2012-07-02 12:20:00,48.45,48.46,48.44,48.45,58300.0,42.6836,42.6924,42.6748,42.6836,58300.0
2012-07-02 12:25:00,48.45,48.46,48.44,48.45,77300.0,42.6836,42.6924,42.6748,42.6836,77300.0
2012-07-02 12:30:00,48.45,48.49,48.44,48.48,79300.0,42.6836,42.7188,42.6748,42.71,79300.0
2012-07-02 12:35:00,48.49,48.51,48.48,48.5,42000.0,42.7188,42.7364,42.71,42.7276,42000.0
2012-07-02 12:40:00,48.5,48.51,48.49,48.5,28000.0,42.7276,42.7364,42.7188,42.7276,28000.0
2012-07-02 12:45:00,48.49,48.54,48.49,48.53,40900.0,42.7188,42.7629,42.7188,42.754,40900.0
2012-07-02 12:50:00,48.54,48.57,48.52,48.54,87400.0,42.7629,42.7893,42.7452,42.7629,87400.0
2012-07-02 12:55:00,48.55,48.55,48.49,48.49,53500.0,42.7717,42.7717,42.7188,42.7188,53500.0
2012-07-02 13:00:00,48.5,48.51,48.45,48.45,61700.0,42.7276,42.7364,42.6836,42.6836,61700.0
2012-07-02 13:05:00,48.45,48.46,48.44,48.44,59200.0,42.6836,42.6924,42.6748,42.6748,59200.0
2012-07-02 13:10:00,48.44,48.45,48.43,48.45,36600.0,42.6748,42.6836,42.6659,42.6836,36600.0
2012-07-02 13:15:00,48.45,48.46,48.44,48.46,41400.0,42.6836,42.6924,42.6748,42.6924,41400.0
2012-07-02 13:20:00,48.45,48.46,48.42,48.45,80200.0,42.6836,42.6924,42.6571,42.6836,80200.0
2012-07-02 13:25:00,48.46,48.49,48.46,48.49,29300.0,42.6924,42.7188,42.6924,42.7188,29300.0
2012-07-02 13:30:00,48.49,48.53,48.49,48.52,26000.0,42.7188,42.754,42.7188,42.7452,26000.0
2012-07-02 13:35:00,48.53,48.53,48.48,48.49,50600.0,42.754,42.754,42.71,42.7188,50600.0
2012-07-02 13:40:00,48.5,48.5,48.49,48.49,21500.0,42.7276,42.7276,42.7188,42.7188,21500.0
2012-07-02 13:45:00,48.5,48.52,48.48,48.49,71700.0,42.7276,42.7452,42.71,42.7188,71700.0
2012-07-02 13:50:00,48.5,48.5,48.48,48.49,21300.0,42.7276,42.7276,42.71,42.7188,21300.0
2012-07-02 13:55:00,48.49,48.51,48.48,48.5,37200.0,42.7188,42.7364,42.71,42.7276,37200.0
2012-07-02 14:00:00,48.51,48.51,48.48,48.5,36700.0,42.7364,42.7364,42.71,42.7276,36700.0
2012-07-02 14:05:00,48.51,48.55,48.48,48.52,82100.0,42.7364,42.7717,42.71,42.7452,82100.0
2012-07-02 14:10:00,48.52,48.56,48.51,48.55,78000.0,42.7452,42.7805,42.7364,42.7717,78000.0
2012-07-02 14:15:00,48.56,48.6,48.55,48.58,115000.0,42.7805,42.8157,42.7717,42.7981,115000.0
2012-07-02 14:20:00,48.58,48.61,48.57,48.59,72000.0,42.7981,42.8245,42.7893,42.8069,72000.0
2012-07-02 14:25:00,48.59,48.6,48.58,48.59,32100.0,42.8069,42.8157,42.7981,42.8069,32100.0
2012-07-02 14:30:00,48.59,48.63,48.59,48.59,60400.0,42.8069,42.8421,42.8069,42.8069,60400.0
2012-07-02 14:35:00,48.6,48.62,48.59,48.61,80500.0,42.8157,42.8333,42.8069,42.8245,80500.0
2012-07-02 14:40:00,48.61,48.62,48.59,48.62,30600.0,42.8245,42.8333,42.8069,42.8333,30600.0
2012-07-02 14:45:00,48.62,48.62,48.58,48.59,45100.0,42.8333,42.8333,42.7981,42.8069,45100.0
2012-07-02 14:50:00,48.6,48.61,48.59,48.59,42100.0,42.8157,42.8245,42.8069,42.8069,42100.0
2012-07-02 14:55:00,48.59,48.64,48.59,48.6,78600.0,42.8069,42.851,42.8069,42.8157,78600.0
2012-07-02 15:00:00,48.61,48.62,48.6,48.61,52500.0,42.8245,42.8333,42.8157,42.8245,52500.0
2012-07-02 15:05:00,48.61,48.61,48.54,48.54,81000.0,42.8245,42.8245,42.7629,42.7629,81000.0
2012-07-02 15:10:00,48.54,48.55,48.5,48.53,52500.0,42.7629,42.7717,42.7276,42.754,52500.0
2012-07-02 15:15:00,48.53,48.55,48.52,48.54,74800.0,42.754,42.7717,42.7452,42.7629,74800.0
2012-07-02 15:20:00,48.55,48.57,48.53,48.56,72800.0,42.7717,42.7893,42.754,42.7805,72800.0
2012-07-02 15:25:00,48.56,48.57,48.55,48.55,89500.0,42.7805,42.7893,42.7717,42.7717,89500.0
2012-07-02 15:30:00,48.55,48.61,48.53,48.59,133100.0,42.7717,42.8245,42.754,42.8069,133100.0
2012-07-02 15:35:00,48.6,48.64,48.6,48.63,109500.0,42.8157,42.851,42.8157,42.8421,109500.0
2012-07-02 15:40:00,48.63,48.67,48.62,48.63,139600.0,42.8421,42.8774,42.8333,42.8421,139600.0
2012-07-02 15:45:00,48.64,48.65,48.6,48.62,174800.0,42.851,42.8598,42.8157,42.8333,174800.0
2012-07-02 15:50:00,48.63,48.66,48.6,48.61,255100.0,42.8421,42.8686,42.8157,42.8245,255100.0
2012-07-02 15:55:00,48.61,48.71,48.61,48.71,468400.0,42.8245,42.9126,42.8245,42.9126,468400.0
2012-07-03 09:30:00,48.67,48.71,48.46,48.5,91700.0,42.8774,42.9126,42.6924,42.7276,91700.0
2012-07-03 09:35:00,48.5,48.56,48.48,48.51,61300.0,42.7276,42.7805,42.71,42.7364,61300.0
2012-07-03 09:40:00,48.52,48.53,48.46,48.5,58000.0,42.7452,42.754,42.6924,42.7276,58000.0
2012-07-03 09:45:00,48.5,48.53,48.47,48.53,35400.0,42.7276,42.754,42.7012,42.754,35400.0
2012-07-03 09:50:00,48.52,48.54,48.48,48.51,55400.0,42.7452,42.7629,42.71,42.7364,55400.0
2012-07-03 09:55:00,48.51,48.57,48.51,48.51,50800.0,42.7364,42.7893,42.7364,42.7364,50800.0
2012-07-03 10:00:00,48.5,48.63,48.5,48.63,115100.0,42.7276,42.8421,42.7276,42.8421,115100.0
2012-07-03 10:05:00,48.62,48.63,48.54,48.54,90100.0,42.8333,42.8421,42.7629,42.7629,90100.0
2012-07-03 10:10:00,48.54,48.57,48.48,48.48,74600.0,42.7629,42.7893,42.71,42.71,74600.0
2012-07-03 10:15:00,48.48,48.49,48.46,48.46,27100.0,42.71,42.7188,42.6924,42.6924,27100.0
2012-07-03 10:20:00,48.46,48.52,48.45,48.51,51600.0,42.6924,42.7452,42.6836,42.7364,51600.0
2012-07-03 10:25:00,48.52,48.53,48.48,48.48,41800.0,42.7452,42.754,42.71,42.71,41800.0
2012-07-03 10:30:00,48.48,48.55,48.48,48.55,47300.0,42.71,42.7717,42.71,42.7717,47300.0
2012-07-03 10:35:00,48.54,48.57,48.54,48.56,38500.0,42.7629,42.7893,42.7629,42.7805,38500.0
2012-07-03 10:40:00,48.56,48.6,48.52,48.54,115800.0,42.7805,42.8157,42.7452,42.7629,115800.0
2012-07-03 10:45:00,48.55,48.6,48.55,48.6,35800.0,42.7717,42.8157,42.7717,42.8157,35800.0
2012-07-03 10:50:00,48.59,48.59,48.54,48.56,54300.0,42.8069,42.8069,42.7629,42.7805,54300.0
2012-07-03 10:55:00,48.56,48.61,48.55,48.6,40200.0,42.7805,42.8245,42.7717,42.8157,40200.0
2012-07-03 11:00:00,48.6,48.63,48.59,48.62,33100.0,42.8157,42.8421,42.8069,42.8333,33100.0
2012-07-03 11:05:00,48.62,48.68,48.61,48.65,33300.0,42.8333,42.8862,42.8245,42.8598,33300.0
2012-07-03 11:10:00,48.65,48.69,48.62,48.68,42700.0,42.8598,42.895,42.8333,42.8862,42700.0
2012-07-03 11:15:00,48.68,48.71,48.67,48.7,35000.0,42.8862,42.9126,42.8774,42.9038,35000.0
2012-07-03 11:20:00,48.71,48.74,48.7,48.72,32400.0,42.9126,42.939,42.9038,42.9214,32400.0
2012-07-03 11:25:00,48.72,48.75,48.71,48.72,46300.0,42.9214,42.9479,42.9126,42.9214,46300.0
2012-07-03 11:30:00,48.72,48.73,48.69,48.71,36300.0,42.9214,42.9302,42.895,42.9126,36300.0
2012-07-03 11:35:00,48.71,48.72,48.68,48.7,32100.0,42.9126,42.9214,42.8862,42.9038,32100.0
2012-07-03 11:40:00,48.69,48.72,48.66,48.67,45600.0,42.895,42.9214,42.8686,42.8774,45600.0
2012-07-03 11:45:00,48.66,48.69,48.63,48.63,37900.0,42.8686,42.895,42.8421,42.8421,37900.0
2012-07-03 11:50:00,48.63,48.64,48.63,48.63,21700.0,42.8421,42.851,42.8421,42.8421,21700.0
2012-07-03 11:55:00,48.64,48.67,48.63,48.63,34300.0,42.851,42.8774,42.8421,42.8421,34300.0
2012-07-03 12:00:00,48.64,48.66,48.63,48.64,40300.0,42.851,42.8686,42.8421,42.851,40300.0
2012-07-03 12:05:00,48.65,48.65,48.6,48.6,51400.0,42.8598,42.8598,42.8157,42.8157,51400.0
2012-07-03 12:10:00,48.61,48.63,48.56,48.58,75400.0,42.8245,42.8421,42.7805,42.7981,75400.0
2012-07-03 12:15:00,48.58,48.58,48.54,48.55,53700.0,42.7981,42.7981,42.7629,42.7717,53700.0
2012-07-03 12:20:00,48.56,48.56,48.52,48.54,60400.0,42.7805,42.7805,42.7452,42.7629,60400.0
2012-07-03 12:25:00,48.53,48.55,48.5,48.52,50900.0,42.754,42.7717,42.7276,42.7452,50900.0
2012-07-03 12:30:00,48.52,48.54,48.47,48.52,116500.0,42.7452,42.7629,42.7012,42.7452,116500.0
2012-07-03 12:35:00,48.52,48.52,48.48,48.51,79000.0,42.7452,42.7452,42.71,42.7364,79000.0
2012-07-03 12:40:00,48.52,48.52,48.46,48.46,86200.0,42.7452,42.7452,42.6924,42.6924,86200.0
2012-07-03 12:45:00,48.47,48.47,48.42,48.43,182000.0,42.7012,42.7012,42.6571,42.6659,182000.0
2012-07-03 12:50:00,48.44,48.5,48.43,48.49,172000.0,42.6748,42.7276,42.6659,42.7188,172000.0
2012-07-03 12:55:00,48.49,48.59,48.47,48.59,275900.0,42.7188,42.8069,42.7012,42.8069,275900.0
2012-07-05 09:30:00,48.28,48.35,47.87,48.07,331400.0,42.5338,42.5955,42.1726,42.3488,331400.0
2012-07-05 09:35:00,48.08,48.21,47.92,48.02,136600.0,42.3576,42.4721,42.2166,42.3047,136600.0
2012-07-05 09:40:00,48.01,48.05,47.87,47.87,115200.0,42.2959,42.3312,42.1726,42.1726,115200.0
2012-07-05 09:45:00,47.88,47.93,47.84,47.88,151500.0,42.1814,42.2255,42.1462,42.1814,151500.0
2012-07-05 09:50:00,47.88,47.96,47.88,47.93,94400.0,42.1814,42.2519,42.1814,42.2255,94400.0
2012-07-05 09:55:00,47.93,47.93,47.87,47.9,138700.0,42.2255,42.2255,42.1726,42.199,138700.0
2012-07-05 10:00:00,47.9,47.94,47.83,47.94,175500.0,42.199,42.2343,42.1374,42.2343,175500.0
2012-07-05 10:05:00,47.93,47.97,47.92,47.97,56100.0,42.2255,42.2607,42.2166,42.2607,56100.0
2012-07-05 10:10:00,47.97,47.97,47.85,47.92,197900.0,42.2607,42.2607,42.155,42.2166,197900.0
2012-07-05 10:15:00,47.91,47.96,47.91,47.95,59000.0,42.2078,42.2519,42.2078,42.2431,59000.0
2012-07-05 10:20:00,47.96,47.99,47.96,47.98,58800.0,42.2519,42.2783,42.2519,42.2695,58800.0
2012-07-05 10:25:00,47.98,48.02,47.97,47.99,95100.0,42.2695,42.3047,42.2607,42.2783,95100.0
2012-07-05 10:30:00,47.99,48.01,47.98,47.98,110200.0,42.2783,42.2959,42.2695,42.2695,110200.0
2012-07-05 10:35:00,47.98,48.03,47.98,48.03,219000.0,42.2695,42.3136,42.2695,42.3136,219000.0
2012-07-05 10:40:00,48.03,48.08,48.0,48.05,98000.0,42.3136,42.3576,42.2871,42.3312,98000.0
2012-07-05 10:45:00,48.06,48.11,48.05,48.11,89200.0,42.34,42.384,42.3312,42.384,89200.0
2012-07-05 10:50:00,48.11,48.18,48.09,48.17,117400.0,42.384,42.4457,42.3664,42.4369,117400.0
2012-07-05 10:55:00,48.17,48.2,48.15,48.19,185100.0,42.4369,42.4633,42.4193,42.4545,185100.0
2012-07-05 11:00:00,48.19,48.22,48.19,48.22,63400.0,42.4545,42.4809,42.4545,42.4809,63400.0
2012-07-05 11:05:00,48.22,48.25,48.22,48.25,62900.0,42.4809,42.5074,42.4809,42.5074,62900.0
2012-07-05 11:10:00,48.25,48.25,48.22,48.25,63700.0,42.5074,42.5074,42.4809,42.5074,63700.0
2012-07-05 11:15:00,48.24,48.31,48.24,48.31,73100.0,42.4986,42.5602,42.4986,42.5602,73100.0
2012-07-05 11:20:00,48.31,48.31,48.27,48.3,202000.0,42.5602,42.5602,42.525,42.5514,202000.0
2012-07-05 11:25:00,48.3,48.31,48.26,48.27,133600.0,42.5514,42.5602,42.5162,42.525,133600.0
2012-07-05 11:30:00,48.27,48.29,48.26,48.27,66800.0,42.525,42.5426,42.5162,42.525,66800.0
2012-07-05 11:35:00,48.27,48.27,48.19,48.19,66500.0,42.525,42.525,42.4545,42.4545,66500.0
2012-07-05 11:40:00,48.19,48.22,48.17,48.22,51500.0,42.4545,42.4809,42.4369,42.4809,51500.0
2012-07-05 11:45:00,48.22,48.23,48.21,48.23,49700.0,42.4809,42.4897,42.4721,42.4897,49700.0
2012-07-05 11:50:00,48.22,48.25,48.22,48.25,65500.0,42.4809,42.5074,42.4809,42.5074,65500.0
2012-07-05 11:55:00,48.24,48.25,48.23,48.24,43000.0,42.4986,42.5074,42.4897,42.4986,43000.0
2012-07-05 12:00:00,48.24,48.26,48.23,48.26,63200.0,42.4986,42.5162,42.4897,42.5162,63200.0
2012-07-05 12:05:00,48.25,48.28,48.25,48.25,71700.0,42.5074,42.5338,42.5074,42.5074,71700.0
2012-07-05 12:10:00,48.24,48.29,48.24,48.28,35300.0,42.4986,42.5426,42.4986,42.5338,35300.0
2012-07-05 12:15:00,48.29,48.32,48.29,48.32,40100.0,42.5426,42.569,42.5426,42.569,40100.0
2012-07-05 12:20:00,48.32,48.33,48.28,48.28,48900.0,42.569,42.5778,42.5338,42.5338,48900.0
2012-07-05 12:25:00,48.29,48.3,48.26,48.27,43600.0,42.5426,42.5514,42.5162,42.525,43600.0
2012-07-05 12:30:00,48.27,48.28,48.25,48.27,31500.0,42.525,42.5338,42.5074,42.525,31500.0
2012-07-05 12:35:00,48.27,48.28,48.25,48.27,34800.0,42.525,42.5338,42.5074,42.525,34800.0
2012-07-05 12:40:00,48.27,48.3,48.26,48.3,36000.0,42.525,42.5514,42.5162,42.5514,36000.0
2012-07-05 12:45:00,48.29,48.31,48.28,48.28,33900.0,42.5426,42.5602,42.5338,42.5338,33900.0
2012-07-05 12:50:00,48.27,48.32,48.27,48.3,31000.0,42.525,42.569,42.525,42.5514,31000.0
2012-07-05 12:55:00,48.3,48.32,48.29,48.32,19100.0,42.5514,42.569,42.5426,42.569,19100.0
2012-07-05 13:00:00,48.32,48.32,48.29,48.3,19900.0,42.569,42.569,42.5426,42.5514,19900.0
2012-07-05 13:05:00,48.31,48.36,48.3,48.33,34800.0,42.5602,42.6043,42.5514,42.5778,34800.0
2012-07-05 13:10:00,48.34,48.35,48.33,48.34,18200.0,42.5867,42.5955,42.5778,42.5867,18200.0
2012-07-05 13:15:00,48.33,48.35,48.32,48.35,37300.0,42.5778,42.5955,42.569,42.5955,37300.0
2012-07-05 13:20:00,48.34,48.38,48.34,48.38,26600.0,42.5867,42.6219,42.5867,42.6219,26600.0
2012-07-05 13:25:00,48.38,48.38,48.35,48.36,28000.0,42.6219,42.6219,42.5955,42.6043,28000.0
2012-07-05 13:30:00,48.37,48.39,48.34,48.37,39400.0,42.6131,42.6307,42.5867,42.6131,39400.0
2012-07-05 13:35:00,48.37,48.45,48.37,48.45,64600.0,42.6131,42.6836,42.6131,42.6836,64600.0
2012-07-05 13:40:00,48.45,48.45,48.43,48.44,27800.0,42.6836,42.6836,42.6659,42.6748,27800.0
2012-07-05 13:45:00,48.44,48.53,48.44,48.53,82300.0,42.6748,42.754,42.6748,42.754,82300.0
2012-07-05 13:50:00,48.52,48.55,48.48,48.5,136500.0,42.7452,42.7717,42.71,42.7276,136500.0
2012-07-05 13:55:00,48.5,48.51,48.45,48.46,35200.0,42.7276,42.7364,42.6836,42.6924,35200.0
2012-07-05 14:00:00,48.46,48.46,48.43,48.46,42800.0,42.6924,42.6924,42.6659,42.6924,42800.0
2012-07-05 14:05:00,48.46,48.47,48.41,48.42,79300.0,42.6924,42.7012,42.6483,42.6571,79300.0
2012-07-05 14:10:00,48.41,48.43,48.41,48.43,13900.0,42.6483,42.6659,42.6483,42.6659,13900.0
2012-07-05 14:15:00,48.42,48.44,48.42,48.44,20800.0,42.6571,42.6748,42.6571,42.6748,20800.0
2012-07-05 14:20:00,48.44,48.44,48.41,48.42,55100.0,42.6748,42.6748,42.6483,42.6571,55100.0
2012-07-05 14:25:00,48.42,48.43,48.39,48.39,87300.0,42.6571,42.6659,42.6307,42.6307,87300.0
2012-07-05 14:30:00,48.39,48.39,48.37,48.38,51500.0,42.6307,42.6307,42.6131,42.6219,51500.0
2012-07-05 14:35:00,48.38,48.38,48.35,48.36,45800.0,42.6219,42.6219,42.5955,42.6043,45800.0
2012-07-05 14:40:00,48.35,48.36,48.32,48.34,62600.0,42.5955,42.6043,42.569,42.5867,62600.0
2012-07-05 14:45:00,48.33,48.4,48.33,48.33,158600.0,42.5778,42.6395,42.5778,42.5778,158600.0
2012-07-05 14:50:00,48.34,48.34,48.28,48.29,50300.0,42.5867,42.5867,42.5338,42.5426,50300.0
2012-07-05 14:55:00,48.28,48.29,48.27,48.28,43400.0,42.5338,42.5426,42.525,42.5338,43400.0
2012-07-05 15:00:00,48.28,48.32,48.26,48.32,87200.0,42.5338,42.569,42.5162,42.569,87200.0
2012-07-05 15:05:00,48.31,48.34,48.3,48.34,33400.0,42.5602,42.5867,42.5514,42.5867,33400.0
2012-07-05 15:10:00,48.34,48.35,48.3,48.3,92800.0,42.5867,42.5955,42.5514,42.5514,92800.0
2012-07-05 15:15:00,48.31,48.31,48.25,48.25,97300.0,42.5602,42.5602,42.5074,42.5074,97300.0
2012-07-05 15:20:00,48.26,48.3,48.22,48.24,91200.0,42.5162,42.5514,42.4809,42.4986,91200.0
2012-07-05 15:25:00,48.24,48.27,48.24,48.27,38900.0,42.4986,42.525,42.4986,42.525,38900.0
2012-07-05 15:30:00,48.27,48.28,48.25,48.25,92500.0,42.525,42.5338,42.5074,42.5074,92500.0
2012-07-05 15:35:00,48.25,48.26,48.23,48.24,79300.0,42.5074,42.5162,42.4897,42.4986,79300.0
2012-07-05 15:40:00,48.25,48.26,48.2,48.2,136100.0,42.5074,42.5162,42.4633,42.4633,136100.0
2012-07-05 15:45:00,48.21,48.23,48.18,48.2,229700.0,42.4721,42.4897,42.4457,42.4633,229700.0
2012-07-05 15:50:00,48.2,48.2,48.14,48.15,265200.0,42.4633,42.4633,42.4105,42.4193,265200.0
2012-07-05 15:55:00,48.16,48.18,48.1,48.12,587100.0,42.4281,42.4457,42.3752,42.3928,587100.0
2012-07-06 09:30:00,47.77,47.91,47.7,47.82,152000.0,42.0845,42.2078,42.0228,42.1285,152000.0
2012-07-06 09:35:00,47.8,48.0,47.8,48.0,90900.0,42.1109,42.2871,42.1109,42.2871,90900.0
2012-07-06 09:40:00,47.98,48.18,47.96,48.11,64100.0,42.2695,42.4457,42.2519,42.384,64100.0
2012-07-06 09:45:00,48.11,48.18,48.08,48.16,93200.0,42.384,42.4457,42.3576,42.4281,93200.0
2012-07-06 09:50:00,48.16,48.18,48.11,48.15,63500.0,42.4281,42.4457,42.384,42.4193,63500.0
2012-07-06 09:55:00,48.15,48.17,48.09,48.11,133900.0,42.4193,42.4369,42.3664,42.384,133900.0
2012-07-06 10:00:00,48.11,48.11,48.06,48.08,74900.0,42.384,42.384,42.34,42.3576,74900.0
2012-07-06 10:05:00,48.08,48.08,47.97,48.0,120900.0,42.3576,42.3576,42.2607,42.2871,120900.0
2012-07-06 10:10:00,47.99,48.07,47.97,48.06,83300.0,42.2783,42.3488,42.2607,42.34,83300.0
2012-07-06 10:15:00,48.05,48.07,48.01,48.05,69200.0,42.3312,42.3488,42.2959,42.3312,69200.0
2012-07-06 10:20:00,48.04,48.09,48.04,48.08,99600.0,42.3224,42.3664,42.3224,42.3576,99600.0
2012-07-06 10:25:00,48.09,48.09,48.01,48.02,51900.0,42.3664,42.3664,42.2959,42.3047,51900.0
2012-07-06 10:30:00,48.02,48.06,48.0,48.02,84000.0,42.3047,42.34,42.2871,42.3047,84000.0
2012-07-06 10:35:00,48.02,48.04,48.0,48.0,46800.0,42.3047,42.3224,42.2871,42.2871,46800.0
2012-07-06 10:40:00,48.0,48.0,47.93,47.93,46800.0,42.2871,42.2871,42.2255,42.2255,46800.0
2012-07-06 10:45:00,47.92,47.92,47.87,47.87,60400.0,42.2166,42.2166,42.1726,42.1726,60400.0
2012-07-06 10:50:00,47.87,47.9,47.85,47.9,59400.0,42.1726,42.199,42.155,42.199,59400.0
2012-07-06 10:55:00,47.89,47.92,47.88,47.9,43000.0,42.1902,42.2166,42.1814,42.199,43000.0
2012-07-06 11:00:00,47.9,47.93,47.86,47.92,51700.0,42.199,42.2255,42.1638,42.2166,51700.0
2012-07-06 11:05:00,47.92,47.94,47.91,47.93,32800.0,42.2166,42.2343,42.2078,42.2255,32800.0
2012-07-06 11:10:00,47.93,47.94,47.86,47.89,59700.0,42.2255,42.2343,42.1638,42.1902,59700.0
2012-07-06 11:15:00,47.89,47.92,47.88,47.91,63500.0,42.1902,42.2166,42.1814,42.2078,63500.0
2012-07-06 11:20:00,47.91,47.91,47.86,47.88,35000.0,42.2078,42.2078,42.1638,42.1814,35000.0
2012-07-06 11:25:00,47.88,47.88,47.81,47.82,42300.0,42.1814,42.1814,42.1197,42.1285,42300.0
2012-07-06 11:30:00,47.82,47.83,47.79,47.81,41500.0,42.1285,42.1374,42.1021,42.1197,41500.0
2012-07-06 11:35:00,47.81,47.82,47.75,47.76,88600.0,42.1197,42.1285,42.0669,42.0757,88600.0
2012-07-06 11:40:00,47.76,47.8,47.73,47.8,73800.0,42.0757,42.1109,42.0493,42.1109,73800.0
2012-07-06 11:45:00,47.8,47.85,47.8,47.85,39400.0,42.1109,42.155,42.1109,42.155,39400.0
2012-07-06 11:50:00,47.84,47.86,47.84,47.86,35400.0,42.1462,42.1638,42.1462,42.1638,35400.0
2012-07-06 11:55:00,47.87,47.87,47.78,47.78,58200.0,42.1726,42.1726,42.0933,42.0933,58200.0
2012-07-06 12:00:00,47.78,47.83,47.78,47.79,114300.0,42.0933,42.1374,42.0933,42.1021,114300.0
2012-07-06 12:05:00,47.78,47.81,47.78,47.8,29800.0,42.0933,42.1197,42.0933,42.1109,29800.0
2012-07-06 12:10:00,47.8,47.8,47.74,47.76,55800.0,42.1109,42.1109,42.0581,42.0757,55800.0
2012-07-06 12:15:00,47.77,47.83,47.77,47.79,29000.0,42.0845,42.1374,42.0845,42.1021,29000.0
2012-07-06 12:20:00,47.79,47.79,47.75,47.77,30200.0,42.1021,42.1021,42.0669,42.0845,30200.0
2012-07-06 12:25:00,47.77,47.83,47.75,47.83,45500.0,42.0845,42.1374,42.0669,42.1374,45500.0
2012-07-06 12:30:00,47.82,47.89,47.81,47.86,73000.0,42.1285,42.1902,42.1197,42.1638,73000.0
2012-07-06 12:35:00,47.86,47.87,47.82,47.82,46100.0,42.1638,42.1726,42.1285,42.1285,46100.0
2012-07-06 12:40:00,47.83,47.87,47.81,47.86,19200.0,42.1374,42.1726,42.1197,42.1638,19200.0
2012-07-06 12:45:00,47.86,47.9,47.84,47.9,61900.0,42.1638,42.199,42.1462,42.199,61900.0
2012-07-06 12:50:00,47.9,47.9,47.86,47.86,27700.0,42.199,42.199,42.1638,42.1638,27700.0
2012-07-06 12:55:00,47.87,47.87,47.85,47.86,23200.0,42.1726,42.1726,42.155,42.1638,23200.0
2012-07-06 13:00:00,47.85,47.87,47.84,47.84,63000.0,42.155,42.1726,42.1462,42.1462,63000.0
2012-07-06 13:05:00,47.84,47.91,47.84,47.89,41500.0,42.1462,42.2078,42.1462,42.1902,41500.0
2012-07-06 13:10:00,47.89,47.9,47.86,47.87,35000.0,42.1902,42.199,42.1638,42.1726,35000.0
2012-07-06 13:15:00,47.86,47.93,47.84,47.91,59600.0,42.1638,42.2255,42.1462,42.2078,59600.0
2012-07-06 13:20:00,47.91,47.91,47.86,47.86,35600.0,42.2078,42.2078,42.1638,42.1638,35600.0
2012-07-06 13:25:00,47.86,47.89,47.85,47.87,81700.0,42.1638,42.1902,42.155,42.1726,81700.0
2012-07-06 13:30:00,47.86,47.87,47.83,47.85,38000.0,42.1638,42.1726,42.1374,42.155,38000.0
2012-07-06 13:35:00,47.86,47.87,47.84,47.84,54700.0,42.1638,42.1726,42.1462,42.1462,54700.0
2012-07-06 13:40:00,47.85,47.85,47.78,47.78,53900.0,42.155,42.155,42.0933,42.0933,53900.0
2012-07-06 13:45:00,47.78,47.8,47.76,47.77,70000.0,42.0933,42.1109,42.0757,42.0845,70000.0
2012-07-06 13:50:00,47.77,47.79,47.76,47.77,22800.0,42.0845,42.1021,42.0757,42.0845,22800.0
2012-07-06 13:55:00,47.76,47.76,47.72,47.73,90400.0,42.0757,42.0757,42.0404,42.0493,90400.0
2012-07-06 14:00:00,47.74,47.8,47.73,47.8,42600.0,42.0581,42.1109,42.0493,42.1109,42600.0
2012-07-06 14:05:00,47.79,47.84,47.79,47.84,65700.0,42.1021,42.1462,42.1021,42.1462,65700.0
2012-07-06 14:10:00,47.84,47.89,47.84,47.89,49700.0,42.1462,42.1902,42.1462,42.1902,49700.0
2012-07-06 14:15:00,47.89,47.9,47.86,47.87,31500.0,42.1902,42.199,42.1638,42.1726,31500.0
2012-07-06 14:20:00,47.87,47.88,47.85,47.86,38200.0,42.1726,42.1814,42.155,42.1638,38200.0
2012-07-06 14:25:00,47.86,47.87,47.83,47.84,49400.0,42.1638,42.1726,42.1374,42.1462,49400.0
2012-07-06 14:30:00,47.84,47.86,47.83,47.86,28900.0,42.1462,42.1638,42.1374,42.1638,28900.0
2012-07-06 14:35:00,47.86,47.88,47.85,47.87,40600.0,42.1638,42.1814,42.155,42.1726,40600.0
2012-07-06 14:40:00,47.86,47.89,47.84,47.89,46700.0,42.1638,42.1902,42.1462,42.1902,46700.0
2012-07-06 14:45:00,47.88,47.91,47.87,47.91,33200.0,42.1814,42.2078,42.1726,42.2078,33200.0
2012-07-06 14:50:00,47.91,47.97,47.89,47.97,36000.0,42.2078,42.2607,42.1902,42.2607,36000.0
2012-07-06 14:55:00,47.97,47.98,47.93,47.93,85600.0,42.2607,42.2695,42.2255,42.2255,85600.0
2012-07-06 15:00:00,47.93,47.94,47.88,47.88,93400.0,42.2255,42.2343,42.1814,42.1814,93400.0
2012-07-06 15:05:00,47.89,47.95,47.88,47.94,63300.0,42.1902,42.2431,42.1814,42.2343,63300.0
2012-07-06 15:10:00,47.95,47.97,47.94,47.97,38600.0,42.2431,42.2607,42.2343,42.2607,38600.0
2012-07-06 15:15:00,47.98,48.04,47.96,48.03,82000.0,42.2695,42.3224,42.2519,42.3136,82000.0
2012-07-06 15:20:00,48.03,48.03,47.98,48.02,68000.0,42.3136,42.3136,42.2695,42.3047,68000.0
2012-07-06 15:25:00,48.02,48.07,47.99,48.07,82200.0,42.3047,42.3488,42.2783,42.3488,82200.0
2012-07-06 15:30:00,48.07,48.09,48.03,48.08,91800.0,42.3488,42.3664,42.3136,42.3576,91800.0
2012-07-06 15:35:00,48.08,48.09,48.0,48.01,85500.0,42.3576,42.3664,42.2871,42.2959,85500.0
2012-07-06 15:40:00,48.01,48.05,47.99,48.05,95500.0,42.2959,42.3312,42.2783,42.3312,95500.0
2012-07-06 15:45:00,48.04,48.12,48.03,48.07,220400.0,42.3224,42.3928,42.3136,42.3488,220400.0
2012-07-06 15:50:00,48.07,48.09,48.03,48.07,160500.0,42.3488,42.3664,42.3136,42.3488,160500.0
2012-07-06 15:55:00,48.07,48.1,48.04,48.04,224200.0,42.3488,42.3752,42.3224,42.3224,224200.0
2012-07-09 09:30:00,48.02,48.18,48.0,48.01,117500.0,42.3047,42.4457,42.2871,42.2959,117500.0
2012-07-09 09:35:00,48.0,48.04,47.9,48.02,91100.0,42.2871,42.3224,42.199,42.3047,91100.0
2012-07-09 09:40:00,48.02,48.03,47.88,47.95,65300.0,42.3047,42.3136,42.1814,42.2431,65300.0
2012-07-09 09:45:00,47.95,47.98,47.94,47.97,55100.0,42.2431,42.2695,42.2343,42.2607,55100.0
2012-07-09 09:50:00,47.96,47.97,47.83,47.84,88200.0,42.2519,42.2607,42.1374,42.1462,88200.0
2012-07-09 09:55:00,47.84,47.9,47.84,47.89,68000.0,42.1462,42.199,42.1462,42.1902,68000.0
2012-07-09 10:00:00,47.89,47.94,47.85,47.93,96700.0,42.1902,42.2343,42.155,42.2255,96700.0
2012-07-09 10:05:00,47.93,48.05,47.93,48.03,85300.0,42.2255,42.3312,42.2255,42.3136,85300.0
2012-07-09 10:10:00,48.02,48.09,48.02,48.09,79600.0,42.3047,42.3664,42.3047,42.3664,79600.0
2012-07-09 10:15:00,48.09,48.1,48.03,48.06,75900.0,42.3664,42.3752,42.3136,42.34,75900.0
2012-07-09 10:20:00,48.07,48.07,48.01,48.01,73400.0,42.3488,42.3488,42.2959,42.2959,73400.0
2012-07-09 10:25:00,48.01,48.03,47.98,47.98,51800.0,42.2959,42.3136,42.2695,42.2695,51800.0
2012-07-09 10:30:00,47.98,48.0,47.95,48.0,65400.0,42.2695,42.2871,42.2431,42.2871,65400.0
2012-07-09 10:35:00,47.99,48.01,47.98,47.98,77100.0,42.2783,42.2959,42.2695,42.2695,77100.0
2012-07-09 10:40:00,47.98,48.0,47.93,47.94,56800.0,42.2695,42.2871,42.2255,42.2343,56800.0
2012-07-09 10:45:00,47.93,47.98,47.92,47.95,69200.0,42.2255,42.2695,42.2166,42.2431,69200.0
2012-07-09 10:50:00,47.95,47.96,47.94,47.96,51400.0,42.2431,42.2519,42.2343,42.2519,51400.0
2012-07-09 10:55:00,47.96,47.97,47.94,47.96,52700.0,42.2519,42.2607,42.2343,42.2519,52700.0
2012-07-09 11:00:00,47.96,47.99,47.95,47.96,52200.0,42.2519,42.2783,42.2431,42.2519,52200.0
2012-07-09 11:05:00,47.97,48.0,47.97,47.98,21600.0,42.2607,42.2871,42.2607,42.2695,21600.0
2012-07-09 11:10:00,47.98,48.01,47.98,48.01,34600.0,42.2695,42.2959,42.2695,42.2959,34600.0
2012-07-09 11:15:00,48.01,48.04,47.98,48.0,43900.0,42.2959,42.3224,42.2695,42.2871,43900.0
2012-07-09 11:20:00,48.0,48.02,47.97,47.97,59500.0,42.2871,42.3047,42.2607,42.2607,59500.0
2012-07-09 11:25:00,47.96,47.96,47.92,47.92,34200.0,42.2519,42.2519,42.2166,42.2166,34200.0
2012-07-09 11:30:00,47.93,47.97,47.91,47.91,35100.0,42.2255,42.2607,42.2078,42.2078,35100.0
2012-07-09 11:35:00,47.91,47.95,47.91,47.94,19700.0,42.2078,42.2431,42.2078,42.2343,19700.0
2012-07-09 11:40:00,47.93,47.96,47.92,47.94,27300.0,42.2255,42.2519,42.2166,42.2343,27300.0
2012-07-09 11:45:00,47.94,47.96,47.92,47.94,22900.0,42.2343,42.2519,42.2166,42.2343,22900.0
2012-07-09 11:50:00,47.93,47.95,47.9,47.94,84600.0,42.2255,42.2431,42.199,42.2343,84600.0
2012-07-09 11:55:00,47.93,47.96,47.91,47.92,75400.0,42.2255,42.2519,42.2078,42.2166,75400.0
2012-07-09 12:00:00,47.92,47.95,47.91,47.94,74400.0,42.2166,42.2431,42.2078,42.2343,74400.0
2012-07-09 12:05:00,47.94,47.96,47.93,47.95,30800.0,42.2343,42.2519,42.2255,42.2431,30800.0
2012-07-09 12:10:00,47.96,47.98,47.95,47.98,20400.0,42.2519,42.2695,42.2431,42.2695,20400.0
2012-07-09 12:15:00,47.98,47.99,47.96,47.96,41100.0,42.2695,42.2783,42.2519,42.2519,41100.0
2012-07-09 12:20:00,47.96,47.99,47.96,47.98,46300.0,42.2519,42.2783,42.2519,42.2695,46300.0
2012-07-09 12:25:00,47.98,48.0,47.97,47.98,24300.0,42.2695,42.2871,42.2607,42.2695,24300.0
2012-07-09 12:30:00,47.99,48.02,47.98,48.01,26900.0,42.2783,42.3047,42.2695,42.2959,26900.0
2012-07-09 12:35:00,48.01,48.01,47.99,48.01,27800.0,42.2959,42.2959,42.2783,42.2959,27800.0
2012-07-09 12:40:00,48.01,48.02,47.99,47.99,27800.0,42.2959,42.3047,42.2783,42.2783,27800.0
2012-07-09 12:45:00,47.99,48.0,47.94,47.95,59200.0,42.2783,42.2871,42.2343,42.2431,59200.0
2012-07-09 12:50:00,47.95,47.98,47.94,47.96,34800.0,42.2431,42.2695,42.2343,42.2519,34800.0
2012-07-09 12:55:00,47.96,47.98,47.94,47.94,37500.0,42.2519,42.2695,42.2343,42.2343,37500.0
2012-07-09 13:00:00,47.93,47.95,47.92,47.94,25000.0,42.2255,42.2431,42.2166,42.2343,25000.0
2012-07-09 13:05:00,47.94,47.94,47.9,47.93,21700.0,42.2343,42.2343,42.199,42.2255,21700.0
2012-07-09 13:10:00,47.93,47.94,47.92,47.94,15400.0,42.2255,42.2343,42.2166,42.2343,15400.0
2012-07-09 13:15:00,47.94,47.98,47.93,47.98,31000.0,42.2343,42.2695,42.2255,42.2695,31000.0
2012-07-09 13:20:00,47.98,48.01,47.98,48.0,25300.0,42.2695,42.2959,42.2695,42.2871,25300.0
2012-07-09 13:25:00,48.01,48.04,48.0,48.04,22400.0,42.2959,42.3224,42.2871,42.3224,22400.0
2012-07-09 13:30:00,48.04,48.04,48.01,48.01,25300.0,42.3224,42.3224,42.2959,42.2959,25300.0
2012-07-09 13:35:00,48.01,48.1,48.0,48.09,59200.0,42.2959,42.3752,42.2871,42.3664,59200.0
2012-07-09 13:40:00,48.09,48.11,48.07,48.07,38400.0,42.3664,42.384,42.3488,42.3488,38400.0
2012-07-09 13:45:00,48.08,48.08,48.04,48.04,59000.0,42.3576,42.3576,42.3224,42.3224,59000.0
2012-07-09 13:50:00,48.05,48.05,47.99,48.01,35900.0,42.3312,42.3312,42.2783,42.2959,35900.0
2012-07-09 13:55:00,48.0,48.01,47.99,48.0,36000.0,42.2871,42.2959,42.2783,42.2871,36000.0
2012-07-09 14:00:00,47.99,48.0,47.96,47.97,60500.0,42.2783,42.2871,42.2519,42.2607,60500.0
2012-07-09 14:05:00,47.98,48.0,47.95,48.0,46000.0,42.2695,42.2871,42.2431,42.2871,46000.0
2012-07-09 14:10:00,48.0,48.03,47.98,47.99,56500.0,42.2871,42.3136,42.2695,42.2783,56500.0
2012-07-09 14:15:00,47.99,48.0,47.98,47.99,74600.0,42.2783,42.2871,42.2695,42.2783,74600.0
2012-07-09 14:20:00,48.0,48.0,47.97,47.98,22200.0,42.2871,42.2871,42.2607,42.2695,22200.0
2012-07-09 14:25:00,47.97,47.97,47.93,47.93,31500.0,42.2607,42.2607,42.2255,42.2255,31500.0
2012-07-09 14:30:00,47.94,47.95,47.91,47.92,56400.0,42.2343,42.2431,42.2078,42.2166,56400.0
2012-07-09 14:35:00,47.92,47.92,47.9,47.91,25300.0,42.2166,42.2166,42.199,42.2078,25300.0
2012-07-09 14:40:00,47.91,47.91,47.86,47.86,104500.0,42.2078,42.2078,42.1638,42.1638,104500.0
2012-07-09 14:45:00,47.87,47.87,47.82,47.82,82600.0,42.1726,42.1726,42.1285,42.1285,82600.0
2012-07-09 14:50:00,47.82,47.83,47.78,47.79,158400.0,42.1285,42.1374,42.0933,42.1021,158400.0
2012-07-09 14:55:00,47.79,47.82,47.76,47.81,73400.0,42.1021,42.1285,42.0757,42.1197,73400.0
2012-07-09 15:00:00,47.82,47.88,47.81,47.87,42000.0,42.1285,42.1814,42.1197,42.1726,42000.0
2012-07-09 15:05:00,47.87,47.92,47.87,47.9,56500.0,42.1726,42.2166,42.1726,42.199,56500.0
2012-07-09 15:10:00,47.89,47.9,47.88,47.88,23900.0,42.1902,42.199,42.1814,42.1814,23900.0
2012-07-09 15:15:00,47.88,47.89,47.86,47.87,67900.0,42.1814,42.1902,42.1638,42.1726,67900.0
2012-07-09 15:20:00,47.87,47.87,47.83,47.83,77700.0,42.1726,42.1726,42.1374,42.1374,77700.0
2012-07-09 15:25:00,47.83,47.88,47.82,47.86,85900.0,42.1374,42.1814,42.1285,42.1638,85900.0
2012-07-09 15:30:00,47.87,47.9,47.85,47.89,108100.0,42.1726,42.199,42.155,42.1902,108100.0
2012-07-09 15:35:00,47.89,47.91,47.87,47.88,94600.0,42.1902,42.2078,42.1726,42.1814,94600.0
2012-07-09 15:40:00,47.88,47.95,47.88,47.94,167000.0,42.1814,42.2431,42.1814,42.2343,167000.0
2012-07-09 15:45:00,47.94,47.97,47.91,47.97,191000.0,42.2343,42.2607,42.2078,42.2607,191000.0
2012-07-09 15:50:00,47.96,48.0,47.94,48.0,191200.0,42.2519,42.2871,42.2343,42.2871,191200.0
2012-07-09 15:55:00,48.0,48.02,47.97,47.98,381700.0,42.2871,42.3047,42.2607,42.2695,381700.0
2012-07-10 09:30:00,48.17,48.28,48.14,48.26,216600.0,42.4369,42.5338,42.4105,42.5162,216600.0
2012-07-10 09:35:00,48.27,48.38,48.24,48.35,135900.0,42.525,42.6219,42.4986,42.5955,135900.0
2012-07-10 09:40:00,48.35,48.38,48.24,48.26,87700.0,42.5955,42.6219,42.4986,42.5162,87700.0
2012-07-10 09:45:00,48.25,48.27,48.21,48.25,88900.0,42.5074,42.525,42.4721,42.5074,88900.0
2012-07-10 09:50:00,48.26,48.3,48.23,48.3,53900.0,42.5162,42.5514,42.4897,42.5514,53900.0
2012-07-10 09:55:00,48.3,48.31,48.26,48.28,62600.0,42.5514,42.5602,42.5162,42.5338,62600.0
2012-07-10 10:00:00,48.28,48.28,48.19,48.19,82400.0,42.5338,42.5338,42.4545,42.4545,82400.0
2012-07-10 10:05:00,48.19,48.2,48.1,48.11,68600.0,42.4545,42.4633,42.3752,42.384,68600.0
2012-07-10 10:10:00,48.09,48.14,48.05,48.05,102300.0,42.3664,42.4105,42.3312,42.3312,102300.0
2012-07-10 10:15:00,48.05,48.07,47.96,47.97,86600.0,42.3312,42.3488,42.2519,42.2607,86600.0
2012-07-10 10:20:00,47.97,47.98,47.94,47.96,52600.0,42.2607,42.2695,42.2343,42.2519,52600.0
2012-07-10 10:25:00,47.96,48.0,47.94,47.98,105500.0,42.2519,42.2871,42.2343,42.2695,105500.0
2012-07-10 10:30:00,47.98,48.01,47.89,47.89,180100.0,42.2695,42.2959,42.1902,42.1902,180100.0
2012-07-10 10:35:00,47.9,47.94,47.87,47.88,95200.0,42.199,42.2343,42.1726,42.1814,95200.0
2012-07-10 10:40:00,47.87,47.97,47.84,47.97,76600.0,42.1726,42.2607,42.1462,42.2607,76600.0
2012-07-10 10:45:00,47.97,47.99,47.93,47.93,68900.0,42.2607,42.2783,42.2255,42.2255,68900.0
2012-07-10 10:50:00,47.93,47.96,47.9,47.95,69900.0,42.2255,42.2519,42.199,42.2431,69900.0
2012-07-10 10:55:00,47.96,47.96,47.87,47.91,94500.0,42.2519,42.2519,42.1726,42.2078,94500.0
2012-07-10 11:00:00,47.91,47.91,47.81,47.81,96800.0,42.2078,42.2078,42.1197,42.1197,96800.0
2012-07-10 11:05:00,47.82,47.83,47.77,47.78,72000.0,42.1285,42.1374,42.0845,42.0933,72000.0
2012-07-10 11:10:00,47.77,47.78,47.69,47.69,112000.0,42.0845,42.0933,42.014,42.014,112000.0
2012-07-10 11:15:00,47.69,47.75,47.68,47.73,60300.0,42.014,42.0669,42.0052,42.0493,60300.0
2012-07-10 11:20:00,47.73,47.8,47.73,47.78,94800.0,42.0493,42.1109,42.0493,42.0933,94800.0
2012-07-10 11:25:00,47.78,47.82,47.77,47.79,154900.0,42.0933,42.1285,42.0845,42.1021,154900.0
2012-07-10 11:30:00,47.78,47.83,47.76,47.78,116900.0,42.0933,42.1374,42.0757,42.0933,116900.0
2012-07-10 11:35:00,47.77,47.81,47.77,47.8,58000.0,42.0845,42.1197,42.0845,42.1109,58000.0
2012-07-10 11:40:00,47.8,47.83,47.8,47.81,89800.0,42.1109,42.1374,42.1109,42.1197,89800.0
2012-07-10 11:45:00,47.81,47.81,47.77,47.8,127100.0,42.1197,42.1197,42.0845,42.1109,127100.0
2012-07-10 11:50:00,47.79,47.81,47.78,47.8,110800.0,42.1021,42.1197,42.0933,42.1109,110800.0
2012-07-10 11:55:00,47.81,47.83,47.8,47.82,100100.0,42.1197,42.1374,42.1109,42.1285,100100.0
2012-07-10 12:00:00,47.82,47.84,47.8,47.84,167600.0,42.1285,42.1462,42.1109,42.1462,167600.0
2012-07-10 12:05:00,47.84,47.87,47.82,47.83,242900.0,42.1462,42.1726,42.1285,42.1374,242900.0
2012-07-10 12:10:00,47.83,47.85,47.81,47.81,124000.0,42.1374,42.155,42.1197,42.1197,124000.0
2012-07-10 12:15:00,47.81,47.81,47.75,47.77,75800.0,42.1197,42.1197,42.0669,42.0845,75800.0
2012-07-10 12:20:00,47.77,47.77,47.74,47.75,101700.0,42.0845,42.0845,42.0581,42.0669,101700.0
2012-07-10 12:25:00,47.75,47.76,47.72,47.72,31200.0,42.0669,42.0757,42.0404,42.0404,31200.0
2012-07-10 12:30:00,47.72,47.75,47.72,47.72,37600.0,42.0404,42.0669,42.0404,42.0404,37600.0
2012-07-10 12:35:00,47.73,47.77,47.73,47.76,28900.0,42.0493,42.0845,42.0493,42.0757,28900.0
2012-07-10 12:40:00,47.76,47.77,47.74,47.74,39200.0,42.0757,42.0845,42.0581,42.0581,39200.0
2012-07-10 12:45:00,47.75,47.77,47.73,47.73,41500.0,42.0669,42.0845,42.0493,42.0493,41500.0
2012-07-10 12:50:00,47.73,47.75,47.72,47.75,30500.0,42.0493,42.0669,42.0404,42.0669,30500.0
2012-07-10 12:55:00,47.75,47.75,47.7,47.7,99400.0,42.0669,42.0669,42.0228,42.0228,99400.0
2012-07-10 13:00:00,47.7,47.71,47.64,47.65,72000.0,42.0228,42.0316,41.97,41.9788,72000.0
2012-07-10 13:05:00,47.64,47.65,47.62,47.64,48100.0,41.97,41.9788,41.9523,41.97,48100.0
2012-07-10 13:10:00,47.65,47.68,47.64,47.67,35300.0,41.9788,42.0052,41.97,41.9964,35300.0
2012-07-10 13:15:00,47.66,47.68,47.66,47.68,16300.0,41.9876,42.0052,41.9876,42.0052,16300.0
2012-07-10 13:20:00,47.68,47.69,47.57,47.58,122300.0,42.0052,42.014,41.9083,41.9171,122300.0
2012-07-10 13:25:00,47.58,47.61,47.55,47.6,69000.0,41.9171,41.9435,41.8907,41.9347,69000.0
2012-07-10 13:30:00,47.6,47.61,47.55,47.55,117200.0,41.9347,41.9435,41.8907,41.8907,117200.0
2012-07-10 13:35:00,47.55,47.55,47.48,47.48,76400.0,41.8907,41.8907,41.829,41.829,76400.0
2012-07-10 13:40:00,47.48,47.51,47.47,47.5,51200.0,41.829,41.8554,41.8202,41.8466,51200.0
2012-07-10 13:45:00,47.5,47.53,47.45,47.46,50800.0,41.8466,41.8731,41.8026,41.8114,50800.0
2012-07-10 13:50:00,47.47,47.47,47.43,47.43,117100.0,41.8202,41.8202,41.785,41.785,117100.0
2012-07-10 13:55:00,47.43,47.47,47.41,47.47,104600.0,41.785,41.8202,41.7673,41.8202,104600.0
2012-07-10 14:00:00,47.47,47.53,47.46,47.5,121500.0,41.8202,41.8731,41.8114,41.8466,121500.0
2012-07-10 14:05:00,47.51,47.53,47.5,47.5,60500.0,41.8554,41.8731,41.8466,41.8466,60500.0
2012-07-10 14:10:00,47.51,47.51,47.45,47.46,78100.0,41.8554,41.8554,41.8026,41.8114,78100.0
2012-07-10 14:15:00,47.46,47.46,47.35,47.36,91100.0,41.8114,41.8114,41.7145,41.7233,91100.0
2012-07-10 14:20:00,47.36,47.37,47.26,47.27,113400.0,41.7233,41.7321,41.6352,41.644,113400.0
2012-07-10 14:25:00,47.26,47.29,47.23,47.23,124400.0,41.6352,41.6616,41.6088,41.6088,124400.0
2012-07-10 14:30:00,47.23,47.24,47.18,47.24,178800.0,41.6088,41.6176,41.5647,41.6176,178800.0
2012-07-10 14:35:00,47.24,47.28,47.23,47.27,70200.0,41.6176,41.6528,41.6088,41.644,70200.0
2012-07-10 14:40:00,47.28,47.3,47.27,47.29,60700.0,41.6528,41.6704,41.644,41.6616,60700.0
2012-07-10 14:45:00,47.29,47.33,47.28,47.3,55200.0,41.6616,41.6969,41.6528,41.6704,55200.0
2012-07-10 14:50:00,47.31,47.31,47.26,47.3,99400.0,41.6792,41.6792,41.6352,41.6704,99400.0
2012-07-10 14:55:00,47.3,47.33,47.3,47.3,103300.0,41.6704,41.6969,41.6704,41.6704,103300.0
2012-07-10 15:00:00,47.3,47.39,47.3,47.39,77500.0,41.6704,41.7497,41.6704,41.7497,77500.0
2012-07-10 15:05:00,47.38,47.41,47.33,47.33,98700.0,41.7409,41.7673,41.6969,41.6969,98700.0
2012-07-10 15:10:00,47.34,47.35,47.28,47.31,96200.0,41.7057,41.7145,41.6528,41.6792,96200.0
2012-07-10 15:15:00,47.31,47.36,47.28,47.32,129700.0,41.6792,41.7233,41.6528,41.6881,129700.0
2012-07-10 15:20:00,47.33,47.36,47.3,47.31,108300.0,41.6969,41.7233,41.6704,41.6792,108300.0
2012-07-10 15:25:00,47.32,47.32,47.2,47.23,96300.0,41.6881,41.6881,41.5823,41.6088,96300.0
2012-07-10 15:30:00,47.22,47.28,47.22,47.26,168100.0,41.6,41.6528,41.6,41.6352,168100.0
2012-07-10 15:35:00,47.26,47.28,47.24,47.28,87200.0,41.6352,41.6528,41.6176,41.6528,87200.0
2012-07-10 15:40:00,47.27,47.28,47.21,47.27,209500.0,41.644,41.6528,41.5911,41.644,209500.0
2012-07-10 15:45:00,47.27,47.33,47.27,47.29,256700.0,41.644,41.6969,41.644,41.6616,256700.0
2012-07-10 15:50:00,47.3,47.4,47.29,47.39,245000.0,41.6704,41.7585,41.6616,41.7497,245000.0
2012-07-10 15:55:00,47.4,47.43,47.35,47.36,506600.0,41.7585,41.785,41.7145,41.7233,506600.0
2012-07-11 09:30:00,47.45,47.59,47.38,47.41,134700.0,41.8026,41.9259,41.7409,41.7673,134700.0
2012-07-11 09:35:00,47.41,47.5,47.37,47.38,128700.0,41.7673,41.8466,41.7321,41.7409,128700.0
2012-07-11 09:40:00,47.38,47.5,47.37,47.43,72700.0,41.7409,41.8466,41.7321,41.785,72700.0
2012-07-11 09:45:00,47.46,47.46,47.38,47.38,95600.0,41.8114,41.8114,41.7409,41.7409,95600.0
2012-07-11 09:50:00,47.38,47.46,47.38,47.43,90500.0,41.7409,41.8114,41.7409,41.785,90500.0
2012-07-11 09:55:00,47.43,47.48,47.41,47.44,141200.0,41.785,41.829,41.7673,41.7938,141200.0
2012-07-11 10:00:00,47.44,47.51,47.43,47.5,130500.0,41.7938,41.8554,41.785,41.8466,130500.0
2012-07-11 10:05:00,47.5,47.51,47.47,47.5,66900.0,41.8466,41.8554,41.8202,41.8466,66900.0
2012-07-11 10:10:00,47.5,47.52,47.46,47.47,113900.0,41.8466,41.8643,41.8114,41.8202,113900.0
2012-07-11 10:15:00,47.47,47.51,47.45,47.48,50800.0,41.8202,41.8554,41.8026,41.829,50800.0
2012-07-11 10:20:00,47.49,47.51,47.44,47.48,36900.0,41.8378,41.8554,41.7938,41.829,36900.0
2012-07-11 10:25:00,47.49,47.5,47.42,47.45,31600.0,41.8378,41.8466,41.7762,41.8026,31600.0
2012-07-11 10:30:00,47.46,47.47,47.4,47.41,45900.0,41.8114,41.8202,41.7585,41.7673,45900.0
2012-07-11 10:35:00,47.42,47.44,47.39,47.39,56800.0,41.7762,41.7938,41.7497,41.7497,56800.0
2012-07-11 10:40:00,47.4,47.4,47.3,47.34,134500.0,41.7585,41.7585,41.6704,41.7057,134500.0
2012-07-11 10:45:00,47.33,47.33,47.27,47.31,167500.0,41.6969,41.6969,41.644,41.6792,167500.0
2012-07-11 10:50:00,47.3,47.3,47.25,47.28,39400.0,41.6704,41.6704,41.6264,41.6528,39400.0
2012-07-11 10:55:00,47.26,47.27,47.22,47.23,57100.0,41.6352,41.644,41.6,41.6088,57100.0
2012-07-11 11:00:00,47.22,47.27,47.22,47.26,73400.0,41.6,41.644,41.6,41.6352,73400.0
2012-07-11 11:05:00,47.25,47.27,47.24,47.26,39500.0,41.6264,41.644,41.6176,41.6352,39500.0
2012-07-11 11:10:00,47.25,47.27,47.19,47.2,66900.0,41.6264,41.644,41.5735,41.5823,66900.0
2012-07-11 11:15:00,47.19,47.21,47.14,47.15,72000.0,41.5735,41.5911,41.5295,41.5383,72000.0
2012-07-11 11:20:00,47.15,47.17,47.13,47.17,39800.0,41.5383,41.5559,41.5207,41.5559,39800.0
2012-07-11 11:25:00,47.18,47.21,47.14,47.17,86700.0,41.5647,41.5911,41.5295,41.5559,86700.0
2012-07-11 11:30:00,47.17,47.21,47.17,47.18,67500.0,41.5559,41.5911,41.5559,41.5647,67500.0
2012-07-11 11:35:00,47.18,47.23,47.18,47.22,34000.0,41.5647,41.6088,41.5647,41.6,34000.0
2012-07-11 11:40:00,47.22,47.23,47.19,47.19,29100.0,41.6,41.6088,41.5735,41.5735,29100.0
2012-07-11 11:45:00,47.2,47.25,47.18,47.23,50700.0,41.5823,41.6264,41.5647,41.6088,50700.0
2012-07-11 11:50:00,47.23,47.23,47.19,47.21,77700.0,41.6088,41.6088,41.5735,41.5911,77700.0
2012-07-11 11:55:00,47.22,47.25,47.19,47.2,72700.0,41.6,41.6264,41.5735,41.5823,72700.0
2012-07-11 12:00:00,47.21,47.24,47.19,47.22,108000.0,41.5911,41.6176,41.5735,41.6,108000.0
2012-07-11 12:05:00,47.22,47.25,47.21,47.24,170700.0,41.6,41.6264,41.5911,41.6176,170700.0
2012-07-11 12:10:00,47.23,47.25,47.22,47.23,49200.0,41.6088,41.6264,41.6,41.6088,49200.0
2012-07-11 12:15:00,47.22,47.25,47.19,47.24,54000.0,41.6,41.6264,41.5735,41.6176,54000.0
2012-07-11 12:20:00,47.23,47.27,47.23,47.24,22400.0,41.6088,41.644,41.6088,41.6176,22400.0
2012-07-11 12:25:00,47.24,47.26,47.23,47.25,25200.0,41.6176,41.6352,41.6088,41.6264,25200.0
2012-07-11 12:30:00,47.26,47.3,47.25,47.3,32600.0,41.6352,41.6704,41.6264,41.6704,32600.0
2012-07-11 12:35:00,47.3,47.31,47.27,47.3,43300.0,41.6704,41.6792,41.644,41.6704,43300.0
2012-07-11 12:40:00,47.29,47.3,47.29,47.29,26600.0,41.6616,41.6704,41.6616,41.6616,26600.0
2012-07-11 12:45:00,47.29,47.32,47.28,47.28,27700.0,41.6616,41.6881,41.6528,41.6528,27700.0
2012-07-11 12:50:00,47.29,47.33,47.28,47.33,17800.0,41.6616,41.6969,41.6528,41.6969,17800.0
2012-07-11 12:55:00,47.33,47.35,47.3,47.35,80800.0,41.6969,41.7145,41.6704,41.7145,80800.0
2012-07-11 13:00:00,47.34,47.36,47.31,47.32,66900.0,41.7057,41.7233,41.6792,41.6881,66900.0
2012-07-11 13:05:00,47.32,47.33,47.29,47.3,28200.0,41.6881,41.6969,41.6616,41.6704,28200.0
2012-07-11 13:10:00,47.3,47.31,47.28,47.29,42300.0,41.6704,41.6792,41.6528,41.6616,42300.0
2012-07-11 13:15:00,47.28,47.28,47.2,47.21,41900.0,41.6528,41.6528,41.5823,41.5911,41900.0
2012-07-11 13:20:00,47.2,47.25,47.2,47.23,40100.0,41.5823,41.6264,41.5823,41.6088,40100.0
2012-07-11 13:25:00,47.24,47.26,47.23,47.26,18600.0,41.6176,41.6352,41.6088,41.6352,18600.0
2012-07-11 13:30:00,47.25,47.26,47.22,47.25,67600.0,41.6264,41.6352,41.6,41.6264,67600.0
2012-07-11 13:35:00,47.25,47.27,47.24,47.26,18100.0,41.6264,41.644,41.6176,41.6352,18100.0
2012-07-11 13:40:00,47.26,47.3,47.25,47.29,36800.0,41.6352,41.6704,41.6264,41.6616,36800.0
2012-07-11 13:45:00,47.29,47.3,47.28,47.29,24200.0,41.6616,41.6704,41.6528,41.6616,24200.0
2012-07-11 13:50:00,47.3,47.31,47.29,47.3,25100.0,41.6704,41.6792,41.6616,41.6704,25100.0
2012-07-11 13:55:00,47.3,47.34,47.3,47.34,28200.0,41.6704,41.7057,41.6704,41.7057,28200.0
2012-07-11 14:00:00,47.34,47.37,47.12,47.15,138200.0,41.7057,41.7321,41.5119,41.5383,138200.0
2012-07-11 14:05:00,47.15,47.17,47.04,47.17,86300.0,41.5383,41.5559,41.4414,41.5559,86300.0
2012-07-11 14:10:00,47.17,47.18,47.1,47.11,67900.0,41.5559,41.5647,41.4942,41.503,67900.0
2012-07-11 14:15:00,47.1,47.14,47.08,47.11,74900.0,41.4942,41.5295,41.4766,41.503,74900.0
2012-07-11 14:20:00,47.1,47.13,47.05,47.05,74600.0,41.4942,41.5207,41.4502,41.4502,74600.0
2012-07-11 14:25:00,47.04,47.07,47.01,47.05,61800.0,41.4414,41.4678,41.415,41.4502,61800.0
2012-07-11 14:30:00,47.05,47.05,46.97,47.0,71200.0,41.4502,41.4502,41.3797,41.4061,71200.0
2012-07-11 14:35:00,47.0,47.05,46.99,47.04,36100.0,41.4061,41.4502,41.3973,41.4414,36100.0
2012-07-11 14:40:00,47.04,47.1,47.02,47.1,44700.0,41.4414,41.4942,41.4238,41.4942,44700.0
2012-07-11 14:45:00,47.09,47.13,47.09,47.12,72300.0,41.4854,41.5207,41.4854,41.5119,72300.0
2012-07-11 14:50:00,47.12,47.15,47.07,47.07,118300.0,41.5119,41.5383,41.4678,41.4678,118300.0
2012-07-11 14:55:00,47.07,47.08,47.02,47.02,91200.0,41.4678,41.4766,41.4238,41.4238,91200.0
2012-07-11 15:00:00,47.03,47.1,47.02,47.08,179200.0,41.4326,41.4942,41.4238,41.4766,179200.0
2012-07-11 15:05:00,47.08,47.11,47.05,47.11,98700.0,41.4766,41.503,41.4502,41.503,98700.0
2012-07-11 15:10:00,47.11,47.11,47.06,47.08,69400.0,41.503,41.503,41.459,41.4766,69400.0
2012-07-11 15:15:00,47.08,47.14,47.05,47.13,65000.0,41.4766,41.5295,41.4502,41.5207,65000.0
2012-07-11 15:20:00,47.13,47.15,47.11,47.14,52500.0,41.5207,41.5383,41.503,41.5295,52500.0
2012-07-11 15:25:00,47.14,47.16,47.04,47.08,63900.0,41.5295,41.5471,41.4414,41.4766,63900.0
2012-07-11 15:30:00,47.08,47.17,47.05,47.15,93700.0,41.4766,41.5559,41.4502,41.5383,93700.0
2012-07-11 15:35:00,47.16,47.17,47.12,47.15,75300.0,41.5471,41.5559,41.5119,41.5383,75300.0
2012-07-11 15:40:00,47.15,47.25,47.15,47.24,123000.0,41.5383,41.6264,41.5383,41.6176,123000.0
2012-07-11 15:45:00,47.24,47.34,47.24,47.34,237900.0,41.6176,41.7057,41.6176,41.7057,237900.0
2012-07-11 15:50:00,47.34,47.36,47.3,47.33,248300.0,41.7057,41.7233,41.6704,41.6969,248300.0
2012-07-11 15:55:00,47.33,47.33,47.25,47.27,288700.0,41.6969,41.6969,41.6264,41.644,288700.0
2012-07-12 09:30:00,47.41,47.41,46.99,47.12,221900.0,41.7673,41.7673,41.3973,41.5119,221900.0
2012-07-12 09:35:00,47.11,47.14,46.98,47.02,121800.0,41.503,41.5295,41.3885,41.4238,121800.0
2012-07-12 09:40:00,47.01,47.01,46.85,46.94,86700.0,41.415,41.415,41.274,41.3533,86700.0
2012-07-12 09:45:00,46.95,47.06,46.93,47.04,90300.0,41.3621,41.459,41.3445,41.4414,90300.0
2012-07-12 09:50:00,47.02,47.14,46.98,47.12,124400.0,41.4238,41.5295,41.3885,41.5119,124400.0
2012-07-12 09:55:00,47.12,47.16,47.1,47.16,50400.0,41.5119,41.5471,41.4942,41.5471,50400.0
2012-07-12 10:00:00,47.16,47.2,47.1,47.17,116600.0,41.5471,41.5823,41.4942,41.5559,116600.0
2012-07-12 10:05:00,47.17,47.17,47.07,47.09,65400.0,41.5559,41.5559,41.4678,41.4854,65400.0
2012-07-12 10:10:00,47.09,47.13,47.05,47.1,90100.0,41.4854,41.5207,41.4502,41.4942,90100.0
2012-07-12 10:15:00,47.11,47.14,47.09,47.14,43500.0,41.503,41.5295,41.4854,41.5295,43500.0
2012-07-12 10:20:00,47.13,47.16,47.13,47.16,67100.0,41.5207,41.5471,41.5207,41.5471,67100.0
2012-07-12 10:25:00,47.15,47.15,47.05,47.13,102000.0,41.5383,41.5383,41.4502,41.5207,102000.0
2012-07-12 10:30:00,47.12,47.22,47.11,47.2,166600.0,41.5119,41.6,41.503,41.5823,166600.0
2012-07-12 10:35:00,47.21,47.24,47.18,47.18,120600.0,41.5911,41.6176,41.5647,41.5647,120600.0
2012-07-12 10:40:00,47.18,47.19,47.12,47.15,165100.0,41.5647,41.5735,41.5119,41.5383,165100.0
2012-07-12 10:45:00,47.15,47.15,47.07,47.12,104900.0,41.5383,41.5383,41.4678,41.5119,104900.0
2012-07-12 10:50:00,47.12,47.2,47.1,47.2,34100.0,41.5119,41.5823,41.4942,41.5823,34100.0
2012-07-12 10:55:00,47.2,47.33,47.18,47.32,123700.0,41.5823,41.6969,41.5647,41.6881,123700.0
2012-07-12 11:00:00,47.32,47.34,47.29,47.34,96000.0,41.6881,41.7057,41.6616,41.7057,96000.0
2012-07-12 11:05:00,47.34,47.35,47.26,47.31,87200.0,41.7057,41.7145,41.6352,41.6792,87200.0
2012-07-12 11:10:00,47.3,47.35,47.27,47.33,73200.0,41.6704,41.7145,41.644,41.6969,73200.0
2012-07-12 11:15:00,47.33,47.36,47.32,47.34,36600.0,41.6969,41.7233,41.6881,41.7057,36600.0
2012-07-12 11:20:00,47.34,47.38,47.31,47.33,69200.0,41.7057,41.7409,41.6792,41.6969,69200.0
2012-07-12 11:25:00,47.34,47.4,47.33,47.39,99900.0,41.7057,41.7585,41.6969,41.7497,99900.0
2012-07-12 11:30:00,47.38,47.4,47.34,47.37,77500.0,41.7409,41.7585,41.7057,41.7321,77500.0
2012-07-12 11:35:00,47.36,47.37,47.33,47.35,55000.0,41.7233,41.7321,41.6969,41.7145,55000.0
2012-07-12 11:40:00,47.34,47.4,47.33,47.4,65200.0,41.7057,41.7585,41.6969,41.7585,65200.0
2012-07-12 11:45:00,47.4,47.43,47.36,47.4,91100.0,41.7585,41.785,41.7233,41.7585,91100.0
2012-07-12 11:50:00,47.4,47.45,47.4,47.45,67400.0,41.7585,41.8026,41.7585,41.8026,67400.0
2012-07-12 11:55:00,47.44,47.46,47.43,47.45,93500.0,41.7938,41.8114,41.785,41.8026,93500.0
2012-07-12 12:00:00,47.45,47.48,47.44,47.45,116600.0,41.8026,41.829,41.7938,41.8026,116600.0
2012-07-12 12:05:00,47.45,47.48,47.41,47.42,146200.0,41.8026,41.829,41.7673,41.7762,146200.0
2012-07-12 12:10:00,47.41,47.42,47.39,47.41,32200.0,41.7673,41.7762,41.7497,41.7673,32200.0
2012-07-12 12:15:00,47.41,47.42,47.4,47.42,23500.0,41.7673,41.7762,41.7585,41.7762,23500.0
2012-07-12 12:20:00,47.41,47.44,47.41,47.43,154700.0,41.7673,41.7938,41.7673,41.785,154700.0
2012-07-12 12:25:00,47.43,47.45,47.39,47.4,127000.0,41.785,41.8026,41.7497,41.7585,127000.0
2012-07-12 12:30:00,47.4,47.43,47.35,47.36,48800.0,41.7585,41.785,41.7145,41.7233,48800.0
2012-07-12 12:35:00,47.37,47.41,47.37,47.38,105200.0,41.7321,41.7673,41.7321,41.7409,105200.0
2012-07-12 12:40:00,47.39,47.43,47.38,47.43,38100.0,41.7497,41.785,41.7409,41.785,38100.0
2012-07-12 12:45:00,47.43,47.48,47.42,47.48,54200.0,41.785,41.829,41.7762,41.829,54200.0
2012-07-12 12:50:00,47.48,47.49,47.46,47.46,49000.0,41.829,41.8378,41.8114,41.8114,49000.0
2012-07-12 12:55:00,47.47,47.5,47.46,47.5,94800.0,41.8202,41.8466,41.8114,41.8466,94800.0
2012-07-12 13:00:00,47.49,47.5,47.48,47.49,94000.0,41.8378,41.8466,41.829,41.8378,94000.0
2012-07-12 13:05:00,47.5,47.5,47.48,47.5,128800.0,41.8466,41.8466,41.829,41.8466,128800.0
2012-07-12 13:10:00,47.5,47.6,47.49,47.55,162900.0,41.8466,41.9347,41.8378,41.8907,162900.0
2012-07-12 13:15:00,47.55,47.58,47.52,47.57,130100.0,41.8907,41.9171,41.8643,41.9083,130100.0
2012-07-12 13:20:00,47.57,47.68,47.56,47.67,106600.0,41.9083,42.0052,41.8995,41.9964,106600.0
2012-07-12 13:25:00,47.67,47.73,47.61,47.62,135700.0,41.9964,42.0493,41.9435,41.9523,135700.0
2012-07-12 13:30:00,47.62,47.69,47.59,47.67,103700.0,41.9523,42.014,41.9259,41.9964,103700.0
2012-07-12 13:35:00,47.68,47.72,47.66,47.7,47700.0,42.0052,42.0404,41.9876,42.0228,47700.0
2012-07-12 13:40:00,47.7,47.78,47.7,47.73,71600.0,42.0228,42.0933,42.0228,42.0493,71600.0
2012-07-12 13:45:00,47.74,47.8,47.74,47.77,93900.0,42.0581,42.1109,42.0581,42.0845,93900.0
2012-07-12 13:50:00,47.76,47.77,47.65,47.66,69700.0,42.0757,42.0845,41.9788,41.9876,69700.0
2012-07-12 13:55:00,47.65,47.66,47.55,47.57,74600.0,41.9788,41.9876,41.8907,41.9083,74600.0
2012-07-12 14:00:00,47.57,47.61,47.55,47.56,46400.0,41.9083,41.9435,41.8907,41.8995,46400.0
2012-07-12 14:05:00,47.56,47.61,47.53,47.57,69700.0,41.8995,41.9435,41.8731,41.9083,69700.0
2012-07-12 14:10:00,47.58,47.61,47.44,47.44,89300.0,41.9171,41.9435,41.7938,41.7938,89300.0
2012-07-12 14:15:00,47.44,47.51,47.42,47.44,70200.0,41.7938,41.8554,41.7762,41.7938,70200.0
2012-07-12 14:20:00,47.45,47.5,47.44,47.45,59800.0,41.8026,41.8466,41.7938,41.8026,59800.0
2012-07-12 14:25:00,47.46,47.55,47.46,47.55,61100.0,41.8114,41.8907,41.8114,41.8907,61100.0
2012-07-12 14:30:00,47.55,47.59,47.53,47.55,66300.0,41.8907,41.9259,41.8731,41.8907,66300.0
2012-07-12 14:35:00,47.54,47.63,47.54,47.63,62800.0,41.8819,41.9612,41.8819,41.9612,62800.0
2012-07-12 14:40:00,47.63,47.66,47.59,47.64,88400.0,41.9612,41.9876,41.9259,41.97,88400.0
2012-07-12 14:45:00,47.63,47.64,47.51,47.52,74000.0,41.9612,41.97,41.8554,41.8643,74000.0
2012-07-12 14:50:00,47.53,47.56,47.52,47.53,53200.0,41.8731,41.8995,41.8643,41.8731,53200.0
2012-07-12 14:55:00,47.53,47.57,47.53,47.54,38000.0,41.8731,41.9083,41.8731,41.8819,38000.0
2012-07-12 15:00:00,47.55,47.55,47.5,47.52,72200.0,41.8907,41.8907,41.8466,41.8643,72200.0
2012-07-12 15:05:00,47.52,47.53,47.48,47.51,72500.0,41.8643,41.8731,41.829,41.8554,72500.0
2012-07-12 15:10:00,47.51,47.58,47.51,47.57,92400.0,41.8554,41.9171,41.8554,41.9083,92400.0
2012-07-12 15:15:00,47.57,47.62,47.52,47.55,129400.0,41.9083,41.9523,41.8643,41.8907,129400.0
2012-07-12 15:20:00,47.55,47.61,47.53,47.59,116500.0,41.8907,41.9435,41.8731,41.9259,116500.0
2012-07-12 15:25:00,47.59,47.63,47.57,47.57,164700.0,41.9259,41.9612,41.9083,41.9083,164700.0
2012-07-12 15:30:00,47.57,47.59,47.47,47.47,174200.0,41.9083,41.9259,41.8202,41.8202,174200.0
2012-07-12 15:35:00,47.48,47.54,47.47,47.49,104600.0,41.829,41.8819,41.8202,41.8378,104600.0
2012-07-12 15:40:00,47.49,47.56,47.48,47.54,155000.0,41.8378,41.8995,41.829,41.8819,155000.0
2012-07-12 15:45:00,47.54,47.55,47.43,47.48,205100.0,41.8819,41.8907,41.785,41.829,205100.0
2012-07-12 15:50:00,47.48,47.5,47.43,47.44,263600.0,41.829,41.8466,41.785,41.7938,263600.0
2012-07-12 15:55:00,47.44,47.48,47.39,47.42,462200.0,41.7938,41.829,41.7497,41.7762,462200.0
2012-07-13 09:30:00,47.4,47.64,47.38,47.51,127500.0,41.7585,41.97,41.7409,41.8554,127500.0
2012-07-13 09:35:00,47.51,47.6,47.47,47.56,56300.0,41.8554,41.9347,41.8202,41.8995,56300.0
2012-07-13 09:40:00,47.57,47.7,47.56,47.69,56200.0,41.9083,42.0228,41.8995,42.014,56200.0
2012-07-13 09:45:00,47.7,47.8,47.7,47.77,46900.0,42.0228,42.1109,42.0228,42.0845,46900.0
2012-07-13 09:50:00,47.76,47.79,47.67,47.67,47100.0,42.0757,42.1021,41.9964,41.9964,47100.0
2012-07-13 09:55:00,47.71,47.76,47.67,47.72,85600.0,42.0316,42.0757,41.9964,42.0404,85600.0
2012-07-13 10:00:00,47.73,47.86,47.73,47.83,128200.0,42.0493,42.1638,42.0493,42.1374,128200.0
2012-07-13 10:05:00,47.83,47.93,47.83,47.89,147100.0,42.1374,42.2255,42.1374,42.1902,147100.0
2012-07-13 10:10:00,47.89,47.92,47.86,47.91,38100.0,42.1902,42.2166,42.1638,42.2078,38100.0
2012-07-13 10:15:00,47.91,47.94,47.91,47.91,40000.0,42.2078,42.2343,42.2078,42.2078,40000.0
2012-07-13 10:20:00,47.92,47.93,47.86,47.91,47100.0,42.2166,42.2255,42.1638,42.2078,47100.0
2012-07-13 10:25:00,47.91,47.91,47.88,47.88,54900.0,42.2078,42.2078,42.1814,42.1814,54900.0
2012-07-13 10:30:00,47.89,47.9,47.84,47.88,58800.0,42.1902,42.199,42.1462,42.1814,58800.0
2012-07-13 10:35:00,47.88,47.91,47.86,47.87,52200.0,42.1814,42.2078,42.1638,42.1726,52200.0
2012-07-13 10:40:00,47.87,47.89,47.81,47.82,117400.0,42.1726,42.1902,42.1197,42.1285,117400.0
2012-07-13 10:45:00,47.82,47.92,47.81,47.89,85100.0,42.1285,42.2166,42.1197,42.1902,85100.0
2012-07-13 10:50:00,47.89,47.91,47.85,47.88,40200.0,42.1902,42.2078,42.155,42.1814,40200.0
2012-07-13 10:55:00,47.89,47.89,47.83,47.83,33200.0,42.1902,42.1902,42.1374,42.1374,33200.0
2012-07-13 11:00:00,47.83,47.86,47.77,47.79,169300.0,42.1374,42.1638,42.0845,42.1021,169300.0
2012-07-13 11:05:00,47.78,47.82,47.77,47.82,78400.0,42.0933,42.1285,42.0845,42.1285,78400.0
2012-07-13 11:10:00,47.82,47.84,47.79,47.81,83100.0,42.1285,42.1462,42.1021,42.1197,83100.0
2012-07-13 11:15:00,47.81,47.88,47.8,47.88,63800.0,42.1197,42.1814,42.1109,42.1814,63800.0
2012-07-13 11:20:00,47.87,47.93,47.87,47.92,67600.0,42.1726,42.2255,42.1726,42.2166,67600.0
2012-07-13 11:25:00,47.91,47.92,47.88,47.9,85800.0,42.2078,42.2166,42.1814,42.199,85800.0
2012-07-13 11:30:00,47.9,47.93,47.87,47.91,54200.0,42.199,42.2255,42.1726,42.2078,54200.0
2012-07-13 11:35:00,47.92,47.93,47.86,47.87,39500.0,42.2166,42.2255,42.1638,42.1726,39500.0
2012-07-13 11:40:00,47.87,47.92,47.86,47.9,87200.0,42.1726,42.2166,42.1638,42.199,87200.0
2012-07-13 11:45:00,47.9,47.97,47.9,47.91,92600.0,42.199,42.2607,42.199,42.2078,92600.0
2012-07-13 11:50:00,47.91,47.94,47.9,47.9,43000.0,42.2078,42.2343,42.199,42.199,43000.0
2012-07-13 11:55:00,47.91,47.96,47.91,47.95,25200.0,42.2078,42.2519,42.2078,42.2431,25200.0
2012-07-13 12:00:00,47.95,47.96,47.92,47.94,123000.0,42.2431,42.2519,42.2166,42.2343,123000.0
2012-07-13 12:05:00,47.94,47.94,47.92,47.92,24500.0,42.2343,42.2343,42.2166,42.2166,24500.0
2012-07-13 12:10:00,47.92,47.96,47.91,47.93,77800.0,42.2166,42.2519,42.2078,42.2255,77800.0
2012-07-13 12:15:00,47.92,47.94,47.89,47.89,17900.0,42.2166,42.2343,42.1902,42.1902,17900.0
2012-07-13 12:20:00,47.89,47.92,47.87,47.92,65500.0,42.1902,42.2166,42.1726,42.2166,65500.0
2012-07-13 12:25:00,47.92,47.94,47.92,47.92,20500.0,42.2166,42.2343,42.2166,42.2166,20500.0
2012-07-13 12:30:00,47.92,47.94,47.92,47.94,29300.0,42.2166,42.2343,42.2166,42.2343,29300.0
2012-07-13 12:35:00,47.93,47.95,47.92,47.93,17900.0,42.2255,42.2431,42.2166,42.2255,17900.0
2012-07-13 12:40:00,47.94,47.95,47.92,47.94,30700.0,42.2343,42.2431,42.2166,42.2343,30700.0
2012-07-13 12:45:00,47.95,47.95,47.93,47.93,26000.0,42.2431,42.2431,42.2255,42.2255,26000.0
2012-07-13 12:50:00,47.94,47.98,47.93,47.98,36300.0,42.2343,42.2695,42.2255,42.2695,36300.0
2012-07-13 12:55:00,47.98,48.0,47.97,47.99,27600.0,42.2695,42.2871,42.2607,42.2783,27600.0
2012-07-13 13:00:00,47.99,48.03,47.98,48.03,67500.0,42.2783,42.3136,42.2695,42.3136,67500.0
2012-07-13 13:05:00,48.03,48.05,48.01,48.03,49000.0,42.3136,42.3312,42.2959,42.3136,49000.0
2012-07-13 13:10:00,48.03,48.08,48.02,48.06,75900.0,42.3136,42.3576,42.3047,42.34,75900.0
2012-07-13 13:15:00,48.06,48.06,48.01,48.04,34100.0,42.34,42.34,42.2959,42.3224,34100.0
2012-07-13 13:20:00,48.05,48.08,48.03,48.03,33800.0,42.3312,42.3576,42.3136,42.3136,33800.0
2012-07-13 13:25:00,48.03,48.04,48.0,48.0,42100.0,42.3136,42.3224,42.2871,42.2871,42100.0
2012-07-13 13:30:00,48.0,48.01,47.98,47.99,41200.0,42.2871,42.2959,42.2695,42.2783,41200.0
2012-07-13 13:35:00,47.98,48.01,47.97,48.01,47800.0,42.2695,42.2959,42.2607,42.2959,47800.0
2012-07-13 13:40:00,48.01,48.05,47.99,48.05,62800.0,42.2959,42.3312,42.2783,42.3312,62800.0
2012-07-13 13:45:00,48.05,48.09,48.05,48.08,63200.0,42.3312,42.3664,42.3312,42.3576,63200.0
2012-07-13 13:50:00,48.08,48.13,48.08,48.12,51900.0,42.3576,42.4017,42.3576,42.3928,51900.0
2012-07-13 13:55:00,48.12,48.12,48.1,48.11,35900.0,42.3928,42.3928,42.3752,42.384,35900.0
2012-07-13 14:00:00,48.1,48.11,48.07,48.07,45300.0,42.3752,42.384,42.3488,42.3488,45300.0
2012-07-13 14:05:00,48.07,48.1,48.05,48.06,47300.0,42.3488,42.3752,42.3312,42.34,47300.0
2012-07-13 14:10:00,48.06,48.06,48.03,48.04,37800.0,42.34,42.34,42.3136,42.3224,37800.0
2012-07-13 14:15:00,48.04,48.09,48.03,48.09,57800.0,42.3224,42.3664,42.3136,42.3664,57800.0
2012-07-13 14:20:00,48.09,48.11,48.07,48.1,36600.0,42.3664,42.384,42.3488,42.3752,36600.0
2012-07-13 14:25:00,48.09,48.12,48.08,48.1,37100.0,42.3664,42.3928,42.3576,42.3752,37100.0
2012-07-13 14:30:00,48.1,48.13,48.08,48.12,41900.0,42.3752,42.4017,42.3576,42.3928,41900.0
2012-07-13 14:35:00,48.12,48.13,48.07,48.07,23300.0,42.3928,42.4017,42.3488,42.3488,23300.0
2012-07-13 14:40:00,48.08,48.13,48.08,48.13,51800.0,42.3576,42.4017,42.3576,42.4017,51800.0
2012-07-13 14:45:00,48.13,48.14,48.11,48.12,64200.0,42.4017,42.4105,42.384,42.3928,64200.0
2012-07-13 14:50:00,48.12,48.16,48.11,48.15,38000.0,42.3928,42.4281,42.384,42.4193,38000.0
2012-07-13 14:55:00,48.16,48.16,48.13,48.15,52100.0,42.4281,42.4281,42.4017,42.4193,52100.0
2012-07-13 15:00:00,48.16,48.27,48.15,48.25,129600.0,42.4281,42.525,42.4193,42.5074,129600.0
2012-07-13 15:05:00,48.24,48.27,48.22,48.26,82500.0,42.4986,42.525,42.4809,42.5162,82500.0
2012-07-13 15:10:00,48.27,48.33,48.25,48.28,171800.0,42.525,42.5778,42.5074,42.5338,171800.0
2012-07-13 15:15:00,48.29,48.29,48.26,48.27,49100.0,42.5426,42.5426,42.5162,42.525,49100.0
2012-07-13 15:20:00,48.27,48.31,48.27,48.3,132500.0,42.525,42.5602,42.525,42.5514,132500.0
2012-07-13 15:25:00,48.3,48.3,48.26,48.27,63200.0,42.5514,42.5514,42.5162,42.525,63200.0
2012-07-13 15:30:00,48.27,48.33,48.19,48.3,262800.0,42.525,42.5778,42.4545,42.5514,262800.0
2012-07-13 15:35:00,48.3,48.34,48.2,48.26,204800.0,42.5514,42.5867,42.4633,42.5162,204800.0
2012-07-13 15:40:00,48.27,48.39,48.26,48.37,231400.0,42.525,42.6307,42.5162,42.6131,231400.0
2012-07-13 15:45:00,48.37,48.37,48.24,48.26,290700.0,42.6131,42.6131,42.4986,42.5162,290700.0
2012-07-13 15:50:00,48.26,48.26,48.2,48.22,491900.0,42.5162,42.5162,42.4633,42.4809,491900.0
2012-07-13 15:55:00,48.22,48.23,48.16,48.18,729800.0,42.4809,42.4897,42.4281,42.4457,729800.0
2012-07-16 09:30:00,47.96,48.11,47.89,47.97,127200.0,42.2519,42.384,42.1902,42.2607,127200.0
2012-07-16 09:35:00,47.98,48.03,47.91,47.92,40200.0,42.2695,42.3136,42.2078,42.2166,40200.0
2012-07-16 09:40:00,47.92,48.0,47.92,47.95,21200.0,42.2166,42.2871,42.2166,42.2431,21200.0
2012-07-16 09:45:00,47.95,47.97,47.84,47.87,37400.0,42.2431,42.2607,42.1462,42.1726,37400.0
2012-07-16 09:50:00,47.87,47.91,47.84,47.85,61300.0,42.1726,42.2078,42.1462,42.155,61300.0
2012-07-16 09:55:00,47.85,47.85,47.77,47.8,46700.0,42.155,42.155,42.0845,42.1109,46700.0
2012-07-16 10:00:00,47.79,47.81,47.76,47.76,50500.0,42.1021,42.1197,42.0757,42.0757,50500.0
2012-07-16 10:05:00,47.76,47.76,47.69,47.73,68400.0,42.0757,42.0757,42.014,42.0493,68400.0
2012-07-16 10:10:00,47.73,47.75,47.71,47.72,35300.0,42.0493,42.0669,42.0316,42.0404,35300.0
2012-07-16 10:15:00,47.73,47.75,47.7,47.72,38900.0,42.0493,42.0669,42.0228,42.0404,38900.0
2012-07-16 10:20:00,47.72,47.74,47.69,47.73,25600.0,42.0404,42.0581,42.014,42.0493,25600.0
2012-07-16 10:25:00,47.72,47.81,47.7,47.81,31900.0,42.0404,42.1197,42.0228,42.1197,31900.0
2012-07-16 10:30:00,47.8,47.91,47.79,47.91,33800.0,42.1109,42.2078,42.1021,42.2078,33800.0
2012-07-16 10:35:00,47.91,47.95,47.9,47.93,156300.0,42.2078,42.2431,42.199,42.2255,156300.0
2012-07-16 10:40:00,47.93,47.98,47.92,47.96,39900.0,42.2255,42.2695,42.2166,42.2519,39900.0
2012-07-16 10:45:00,47.96,48.0,47.96,47.99,56600.0,42.2519,42.2871,42.2519,42.2783,56600.0
2012-07-16 10:50:00,47.98,48.0,47.96,47.96,74600.0,42.2695,42.2871,42.2519,42.2519,74600.0
2012-07-16 10:55:00,47.96,47.97,47.92,47.95,61500.0,42.2519,42.2607,42.2166,42.2431,61500.0
2012-07-16 11:00:00,47.95,47.97,47.93,47.95,96900.0,42.2431,42.2607,42.2255,42.2431,96900.0
2012-07-16 11:05:00,47.95,47.96,47.93,47.95,56200.0,42.2431,42.2519,42.2255,42.2431,56200.0
2012-07-16 11:10:00,47.94,48.0,47.93,47.99,161800.0,42.2343,42.2871,42.2255,42.2783,161800.0
2012-07-16 11:15:00,48.0,48.05,47.99,48.05,249300.0,42.2871,42.3312,42.2783,42.3312,249300.0
2012-07-16 11:20:00,48.04,48.1,48.02,48.1,147800.0,42.3224,42.3752,42.3047,42.3752,147800.0
2012-07-16 11:25:00,48.09,48.12,48.07,48.07,68600.0,42.3664,42.3928,42.3488,42.3488,68600.0
2012-07-16 11:30:00,48.07,48.1,48.04,48.04,50200.0,42.3488,42.3752,42.3224,42.3224,50200.0
2012-07-16 11:35:00,48.05,48.05,47.99,48.0,88600.0,42.3312,42.3312,42.2783,42.2871,88600.0
2012-07-16 11:40:00,47.99,48.02,47.99,48.01,154600.0,42.2783,42.3047,42.2783,42.2959,154600.0
2012-07-16 11:45:00,48.0,48.02,47.98,47.98,57800.0,42.2871,42.3047,42.2695,42.2695,57800.0
2012-07-16 11:50:00,47.98,48.02,47.98,47.99,57600.0,42.2695,42.3047,42.2695,42.2783,57600.0
2012-07-16 11:55:00,47.99,48.0,47.97,47.99,26600.0,42.2783,42.2871,42.2607,42.2783,26600.0
2012-07-16 12:00:00,47.99,48.01,47.98,48.0,36200.0,42.2783,42.2959,42.2695,42.2871,36200.0
2012-07-16 12:05:00,48.0,48.05,47.99,48.01,45300.0,42.2871,42.3312,42.2783,42.2959,45300.0
2012-07-16 12:10:00,48.01,48.03,47.99,48.01,205900.0,42.2959,42.3136,42.2783,42.2959,205900.0
2012-07-16 12:15:00,48.01,48.01,47.96,47.97,32800.0,42.2959,42.2959,42.2519,42.2607,32800.0
2012-07-16 12:20:00,47.95,47.96,47.88,47.88,30900.0,42.2431,42.2519,42.1814,42.1814,30900.0
2012-07-16 12:25:00,47.88,47.92,47.88,47.91,43000.0,42.1814,42.2166,42.1814,42.2078,43000.0
2012-07-16 12:30:00,47.91,47.93,47.89,47.91,42500.0,42.2078,42.2255,42.1902,42.2078,42500.0
2012-07-16 12:35:00,47.92,47.94,47.84,47.84,70300.0,42.2166,42.2343,42.1462,42.1462,70300.0
2012-07-16 12:40:00,47.85,47.86,47.83,47.83,13500.0,42.155,42.1638,42.1374,42.1374,13500.0
2012-07-16 12:45:00,47.83,47.87,47.81,47.87,32100.0,42.1374,42.1726,42.1197,42.1726,32100.0
2012-07-16 12:50:00,47.86,47.88,47.85,47.86,57400.0,42.1638,42.1814,42.155,42.1638,57400.0
2012-07-16 12:55:00,47.86,47.87,47.85,47.87,14100.0,42.1638,42.1726,42.155,42.1726,14100.0
2012-07-16 13:00:00,47.87,47.89,47.86,47.86,34800.0,42.1726,42.1902,42.1638,42.1638,34800.0
2012-07-16 13:05:00,47.87,47.88,47.85,47.86,21200.0,42.1726,42.1814,42.155,42.1638,21200.0
2012-07-16 13:10:00,47.85,47.86,47.82,47.84,70100.0,42.155,42.1638,42.1285,42.1462,70100.0
2012-07-16 13:15:00,47.84,47.87,47.82,47.87,30800.0,42.1462,42.1726,42.1285,42.1726,30800.0
2012-07-16 13:20:00,47.87,47.88,47.84,47.87,32400.0,42.1726,42.1814,42.1462,42.1726,32400.0
2012-07-16 13:25:00,47.87,47.9,47.87,47.9,31400.0,42.1726,42.199,42.1726,42.199,31400.0
2012-07-16 13:30:00,47.9,47.91,47.89,47.89,43800.0,42.199,42.2078,42.1902,42.1902,43800.0
2012-07-16 13:35:00,47.89,47.91,47.88,47.88,18700.0,42.1902,42.2078,42.1814,42.1814,18700.0
2012-07-16 13:40:00,47.89,47.9,47.86,47.87,27600.0,42.1902,42.199,42.1638,42.1726,27600.0
2012-07-16 13:45:00,47.87,47.94,47.87,47.92,34500.0,42.1726,42.2343,42.1726,42.2166,34500.0
2012-07-16 13:50:00,47.91,47.92,47.89,47.9,31100.0,42.2078,42.2166,42.1902,42.199,31100.0
2012-07-16 13:55:00,47.89,47.9,47.84,47.84,51300.0,42.1902,42.199,42.1462,42.1462,51300.0
2012-07-16 14:00:00,47.84,47.92,47.84,47.92,42500.0,42.1462,42.2166,42.1462,42.2166,42500.0
2012-07-16 14:05:00,47.92,47.92,47.89,47.91,26300.0,42.2166,42.2166,42.1902,42.2078,26300.0
2012-07-16 14:10:00,47.91,47.92,47.9,47.9,32700.0,42.2078,42.2166,42.199,42.199,32700.0
2012-07-16 14:15:00,47.9,47.97,47.9,47.97,94700.0,42.199,42.2607,42.199,42.2607,94700.0
2012-07-16 14:20:00,47.97,47.97,47.95,47.96,30600.0,42.2607,42.2607,42.2431,42.2519,30600.0
2012-07-16 14:25:00,47.95,47.97,47.95,47.95,45600.0,42.2431,42.2607,42.2431,42.2431,45600.0
2012-07-16 14:30:00,47.96,47.98,47.92,47.93,90600.0,42.2519,42.2695,42.2166,42.2255,90600.0
2012-07-16 14:35:00,47.93,47.96,47.92,47.93,34000.0,42.2255,42.2519,42.2166,42.2255,34000.0
2012-07-16 14:40:00,47.94,47.95,47.91,47.94,56300.0,42.2343,42.2431,42.2078,42.2343,56300.0
2012-07-16 14:45:00,47.94,47.95,47.9,47.9,60000.0,42.2343,42.2431,42.199,42.199,60000.0
2012-07-16 14:50:00,47.91,47.93,47.85,47.87,69300.0,42.2078,42.2255,42.155,42.1726,69300.0
2012-07-16 14:55:00,47.88,47.91,47.87,47.9,31000.0,42.1814,42.2078,42.1726,42.199,31000.0
2012-07-16 15:00:00,47.9,47.95,47.89,47.95,74000.0,42.199,42.2431,42.1902,42.2431,74000.0
2012-07-16 15:05:00,47.94,47.97,47.94,47.95,39900.0,42.2343,42.2607,42.2343,42.2431,39900.0
2012-07-16 15:10:00,47.94,47.96,47.93,47.96,31800.0,42.2343,42.2519,42.2255,42.2519,31800.0
2012-07-16 15:15:00,47.96,47.98,47.95,47.98,45200.0,42.2519,42.2695,42.2431,42.2695,45200.0
2012-07-16 15:20:00,47.98,47.98,47.93,47.96,70800.0,42.2695,42.2695,42.2255,42.2519,70800.0
2012-07-16 15:25:00,47.96,47.96,47.92,47.93,53400.0,42.2519,42.2519,42.2166,42.2255,53400.0
2012-07-16 15:30:00,47.93,47.94,47.89,47.94,67400.0,42.2255,42.2343,42.1902,42.2343,67400.0
2012-07-16 15:35:00,47.94,47.95,47.89,47.9,99100.0,42.2343,42.2431,42.1902,42.199,99100.0
2012-07-16 15:40:00,47.9,47.91,47.86,47.87,124300.0,42.199,42.2078,42.1638,42.1726,124300.0
2012-07-16 15:45:00,47.88,47.89,47.83,47.86,165800.0,42.1814,42.1902,42.1374,42.1638,165800.0
2012-07-16 15:50:00,47.86,47.88,47.85,47.88,146000.0,42.1638,42.1814,42.155,42.1814,146000.0
2012-07-16 15:55:00,47.88,47.88,47.8,47.85,443800.0,42.1814,42.1814,42.1109,42.155,443800.0
2012-07-17 09:30:00,48.62,48.98,48.4,48.98,401300.0,42.8333,43.1505,42.6395,43.1505,401300.0
2012-07-17 09:35:00,48.95,49.1,48.86,49.05,290400.0,43.1241,43.2562,43.0448,43.2122,290400.0
2012-07-17 09:40:00,49.04,49.38,49.03,49.38,415000.0,43.2033,43.5029,43.1945,43.5029,415000.0
2012-07-17 09:45:00,49.38,49.39,49.17,49.24,223100.0,43.5029,43.5117,43.3179,43.3795,223100.0
2012-07-17 09:50:00,49.23,49.26,49.12,49.23,206600.0,43.3707,43.3972,43.2738,43.3707,206600.0
2012-07-17 09:55:00,49.22,49.23,49.06,49.14,238200.0,43.3619,43.3707,43.221,43.2914,238200.0
2012-07-17 10:00:00,49.15,49.15,48.87,48.9,338300.0,43.3003,43.3003,43.0536,43.08,338300.0
2012-07-17 10:05:00,48.9,48.9,48.67,48.67,269000.0,43.08,43.08,42.8774,42.8774,269000.0
2012-07-17 10:10:00,48.68,48.77,48.64,48.72,220100.0,42.8862,42.9655,42.851,42.9214,220100.0
2012-07-17 10:15:00,48.72,48.77,48.65,48.73,128700.0,42.9214,42.9655,42.8598,42.9302,128700.0
2012-07-17 10:20:00,48.72,48.85,48.7,48.83,337000.0,42.9214,43.036,42.9038,43.0183,337000.0
2012-07-17 10:25:00,48.83,48.91,48.78,48.91,285600.0,43.0183,43.0888,42.9743,43.0888,285600.0
2012-07-17 10:30:00,48.9,49.02,48.85,49.01,476700.0,43.08,43.1857,43.036,43.1769,476700.0
2012-07-17 10:35:00,49.01,49.02,48.93,48.93,293600.0,43.1769,43.1857,43.1064,43.1064,293600.0
2012-07-17 10:40:00,48.93,48.94,48.81,48.81,297600.0,43.1064,43.1152,43.0007,43.0007,297600.0
2012-07-17 10:45:00,48.81,48.94,48.78,48.94,258300.0,43.0007,43.1152,42.9743,43.1152,258300.0
2012-07-17 10:50:00,48.93,49.04,48.92,48.99,161800.0,43.1064,43.2033,43.0976,43.1593,161800.0
2012-07-17 10:55:00,48.98,49.02,48.97,49.0,119800.0,43.1505,43.1857,43.1417,43.1681,119800.0
2012-07-17 11:00:00,48.99,49.01,48.96,48.99,93100.0,43.1593,43.1769,43.1329,43.1593,93100.0
2012-07-17 11:05:00,48.98,49.12,48.98,49.09,124400.0,43.1505,43.2738,43.1505,43.2474,124400.0
2012-07-17 11:10:00,49.08,49.15,49.08,49.15,126700.0,43.2386,43.3003,43.2386,43.3003,126700.0
2012-07-17 11:15:00,49.15,49.18,49.13,49.16,97000.0,43.3003,43.3267,43.2826,43.3091,97000.0
2012-07-17 11:20:00,49.16,49.25,49.15,49.21,120600.0,43.3091,43.3884,43.3003,43.3531,120600.0
2012-07-17 11:25:00,49.2,49.22,49.18,49.2,81000.0,43.3443,43.3619,43.3267,43.3443,81000.0
2012-07-17 11:30:00,49.19,49.25,49.17,49.25,85900.0,43.3355,43.3884,43.3179,43.3884,85900.0
2012-07-17 11:35:00,49.25,49.36,49.22,49.35,131100.0,43.3884,43.4853,43.3619,43.4764,131100.0
2012-07-17 11:40:00,49.35,49.44,49.34,49.44,127200.0,43.4764,43.5557,43.4676,43.5557,127200.0
2012-07-17 11:45:00,49.44,49.5,49.43,49.49,171000.0,43.5557,43.6086,43.5469,43.5998,171000.0
2012-07-17 11:50:00,49.5,49.54,49.45,49.5,251700.0,43.6086,43.6438,43.5645,43.6086,251700.0
2012-07-17 11:55:00,49.49,49.6,49.48,49.57,122600.0,43.5998,43.6967,43.591,43.6703,122600.0
2012-07-17 12:00:00,49.57,49.69,49.57,49.65,151000.0,43.6703,43.776,43.6703,43.7407,151000.0
2012-07-17 12:05:00,49.66,49.67,49.62,49.62,139100.0,43.7496,43.7584,43.7143,43.7143,139100.0
2012-07-17 12:10:00,49.63,49.65,49.59,49.65,108100.0,43.7231,43.7407,43.6879,43.7407,108100.0
2012-07-17 12:15:00,49.64,49.75,49.64,49.68,210500.0,43.7319,43.8288,43.7319,43.7672,210500.0
2012-07-17 12:20:00,49.69,49.75,49.68,49.75,210600.0,43.776,43.8288,43.7672,43.8288,210600.0
2012-07-17 12:25:00,49.74,49.75,49.66,49.69,87800.0,43.82,43.8288,43.7496,43.776,87800.0
2012-07-17 12:30:00,49.68,49.74,49.66,49.71,105400.0,43.7672,43.82,43.7496,43.7936,105400.0
2012-07-17 12:35:00,49.72,49.75,49.7,49.73,170800.0,43.8024,43.8288,43.7848,43.8112,170800.0
2012-07-17 12:40:00,49.72,49.73,49.72,49.73,53800.0,43.8024,43.8112,43.8024,43.8112,53800.0
2012-07-17 12:45:00,49.73,49.79,49.72,49.75,136500.0,43.8112,43.8641,43.8024,43.8288,136500.0
2012-07-17 12:50:00,49.76,49.8,49.75,49.77,94400.0,43.8377,43.8729,43.8288,43.8465,94400.0
2012-07-17 12:55:00,49.77,49.78,49.72,49.73,152100.0,43.8465,43.8553,43.8024,43.8112,152100.0
2012-07-17 13:00:00,49.72,49.77,49.71,49.75,77400.0,43.8024,43.8465,43.7936,43.8288,77400.0
2012-07-17 13:05:00,49.75,49.76,49.71,49.71,145300.0,43.8288,43.8377,43.7936,43.7936,145300.0
2012-07-17 13:10:00,49.71,49.78,49.71,49.77,108900.0,43.7936,43.8553,43.7936,43.8465,108900.0
2012-07-17 13:15:00,49.77,49.85,49.76,49.85,283900.0,43.8465,43.9169,43.8377,43.9169,283900.0
2012-07-17 13:20:00,49.85,49.87,49.81,49.87,158600.0,43.9169,43.9346,43.8817,43.9346,158600.0
2012-07-17 13:25:00,49.87,49.9,49.85,49.86,138500.0,43.9346,43.961,43.9169,43.9257,138500.0
2012-07-17 13:30:00,49.87,49.92,49.8,49.83,133400.0,43.9346,43.9786,43.8729,43.8993,133400.0
2012-07-17 13:35:00,49.83,49.84,49.74,49.75,214100.0,43.8993,43.9081,43.82,43.8288,214100.0
2012-07-17 13:40:00,49.75,49.79,49.74,49.76,151300.0,43.8288,43.8641,43.82,43.8377,151300.0
2012-07-17 13:45:00,49.76,49.77,49.69,49.71,170500.0,43.8377,43.8465,43.776,43.7936,170500.0
2012-07-17 13:50:00,49.7,49.7,49.65,49.66,135600.0,43.7848,43.7848,43.7407,43.7496,135600.0
2012-07-17 13:55:00,49.66,49.67,49.61,49.66,97900.0,43.7496,43.7584,43.7055,43.7496,97900.0
2012-07-17 14:00:00,49.65,49.7,49.64,49.65,147900.0,43.7407,43.7848,43.7319,43.7407,147900.0
2012-07-17 14:05:00,49.65,49.65,49.6,49.63,92100.0,43.7407,43.7407,43.6967,43.7231,92100.0
2012-07-17 14:10:00,49.64,49.65,49.58,49.58,132000.0,43.7319,43.7407,43.6791,43.6791,132000.0
2012-07-17 14:15:00,49.58,49.61,49.55,49.55,276000.0,43.6791,43.7055,43.6526,43.6526,276000.0
2012-07-17 14:20:00,49.55,49.63,49.54,49.61,123600.0,43.6526,43.7231,43.6438,43.7055,123600.0
2012-07-17 14:25:00,49.62,49.62,49.55,49.56,112500.0,43.7143,43.7143,43.6526,43.6615,112500.0
2012-07-17 14:30:00,49.57,49.59,49.48,49.51,160300.0,43.6703,43.6879,43.591,43.6174,160300.0
2012-07-17 14:35:00,49.51,49.51,49.46,49.47,94400.0,43.6174,43.6174,43.5734,43.5822,94400.0
2012-07-17 14:40:00,49.46,49.49,49.46,49.47,145400.0,43.5734,43.5998,43.5734,43.5822,145400.0
2012-07-17 14:45:00,49.46,49.49,49.45,49.47,101100.0,43.5734,43.5998,43.5645,43.5822,101100.0
2012-07-17 14:50:00,49.47,49.59,49.46,49.58,98100.0,43.5822,43.6879,43.5734,43.6791,98100.0
2012-07-17 14:55:00,49.57,49.58,49.53,49.53,201800.0,43.6703,43.6791,43.635,43.635,201800.0
2012-07-17 15:00:00,49.53,49.53,49.44,49.45,192900.0,43.635,43.635,43.5557,43.5645,192900.0
2012-07-17 15:05:00,49.45,49.46,49.26,49.32,333400.0,43.5645,43.5734,43.3972,43.45,333400.0
2012-07-17 15:10:00,49.32,49.42,49.32,49.38,151400.0,43.45,43.5381,43.45,43.5029,151400.0
2012-07-17 15:15:00,49.38,49.39,49.32,49.34,118200.0,43.5029,43.5117,43.45,43.4676,118200.0
2012-07-17 15:20:00,49.34,49.38,49.33,49.38,162200.0,43.4676,43.5029,43.4588,43.5029,162200.0
2012-07-17 15:25:00,49.38,49.43,49.36,49.36,240000.0,43.5029,43.5469,43.4853,43.4853,240000.0
2012-07-17 15:30:00,49.36,49.39,49.32,49.38,265700.0,43.4853,43.5117,43.45,43.5029,265700.0
2012-07-17 15:35:00,49.38,49.39,49.3,49.3,251200.0,43.5029,43.5117,43.4324,43.4324,251200.0
2012-07-17 15:40:00,49.31,49.34,49.27,49.33,286800.0,43.4412,43.4676,43.406,43.4588,286800.0
2012-07-17 15:45:00,49.33,49.4,49.33,49.4,416000.0,43.4588,43.5205,43.4588,43.5205,416000.0
2012-07-17 15:50:00,49.39,49.47,49.39,49.43,404800.0,43.5117,43.5822,43.5117,43.5469,404800.0
2012-07-17 15:55:00,49.43,49.43,49.35,49.36,668700.0,43.5469,43.5469,43.4764,43.4853,668700.0
2012-07-18 09:30:00,49.16,49.16,49.0,49.01,209800.0,43.3091,43.3091,43.1681,43.1769,209800.0
2012-07-18 09:35:00,49.01,49.09,48.96,49.06,120600.0,43.1769,43.2474,43.1329,43.221,120600.0
2012-07-18 09:40:00,49.07,49.15,48.97,49.15,129400.0,43.2298,43.3003,43.1417,43.3003,129400.0
2012-07-18 09:45:00,49.15,49.24,49.15,49.21,122600.0,43.3003,43.3795,43.3003,43.3531,122600.0
2012-07-18 09:50:00,49.21,49.29,49.21,49.28,57100.0,43.3531,43.4236,43.3531,43.4148,57100.0
2012-07-18 09:55:00,49.29,49.37,49.22,49.23,123900.0,43.4236,43.4941,43.3619,43.3707,123900.0
2012-07-18 10:00:00,49.24,49.36,49.23,49.35,151400.0,43.3795,43.4853,43.3707,43.4764,151400.0
2012-07-18 10:05:00,49.35,49.46,49.3,49.43,184100.0,43.4764,43.5734,43.4324,43.5469,184100.0
2012-07-18 10:10:00,49.43,49.46,49.42,49.45,158600.0,43.5469,43.5734,43.5381,43.5645,158600.0
2012-07-18 10:15:00,49.45,49.51,49.45,49.5,84400.0,43.5645,43.6174,43.5645,43.6086,84400.0
2012-07-18 10:20:00,49.49,49.52,49.41,49.44,94700.0,43.5998,43.6262,43.5293,43.5557,94700.0
2012-07-18 10:25:00,49.44,49.45,49.42,49.43,62300.0,43.5557,43.5645,43.5381,43.5469,62300.0
2012-07-18 10:30:00,49.42,49.44,49.36,49.38,68600.0,43.5381,43.5557,43.4853,43.5029,68600.0
2012-07-18 10:35:00,49.37,49.4,49.35,49.39,91900.0,43.4941,43.5205,43.4764,43.5117,91900.0
2012-07-18 10:40:00,49.39,49.45,49.38,49.45,96500.0,43.5117,43.5645,43.5029,43.5645,96500.0
2012-07-18 10:45:00,49.44,49.59,49.43,49.59,307600.0,43.5557,43.6879,43.5469,43.6879,307600.0
2012-07-18 10:50:00,49.6,49.65,49.59,49.64,109100.0,43.6967,43.7407,43.6879,43.7319,109100.0
2012-07-18 10:55:00,49.64,49.66,49.56,49.59,91700.0,43.7319,43.7496,43.6615,43.6879,91700.0
2012-07-18 11:00:00,49.59,49.59,49.46,49.46,180700.0,43.6879,43.6879,43.5734,43.5734,180700.0
2012-07-18 11:05:00,49.47,49.47,49.4,49.4,56600.0,43.5822,43.5822,43.5205,43.5205,56600.0
2012-07-18 11:10:00,49.4,49.46,49.39,49.45,67400.0,43.5205,43.5734,43.5117,43.5645,67400.0
2012-07-18 11:15:00,49.45,49.48,49.44,49.45,81300.0,43.5645,43.591,43.5557,43.5645,81300.0
2012-07-18 11:20:00,49.45,49.48,49.43,49.46,58800.0,43.5645,43.591,43.5469,43.5734,58800.0
2012-07-18 11:25:00,49.46,49.48,49.43,49.44,58700.0,43.5734,43.591,43.5469,43.5557,58700.0
2012-07-18 11:30:00,49.45,49.49,49.45,49.46,51100.0,43.5645,43.5998,43.5645,43.5734,51100.0
2012-07-18 11:35:00,49.46,49.49,49.46,49.48,48800.0,43.5734,43.5998,43.5734,43.591,48800.0
2012-07-18 11:40:00,49.46,49.48,49.44,49.47,41500.0,43.5734,43.591,43.5557,43.5822,41500.0
2012-07-18 11:45:00,49.47,49.47,49.41,49.42,36300.0,43.5822,43.5822,43.5293,43.5381,36300.0
2012-07-18 11:50:00,49.41,49.42,49.37,49.39,72700.0,43.5293,43.5381,43.4941,43.5117,72700.0
2012-07-18 11:55:00,49.39,49.43,49.37,49.42,61500.0,43.5117,43.5469,43.4941,43.5381,61500.0
2012-07-18 12:00:00,49.43,49.54,49.42,49.53,73900.0,43.5469,43.6438,43.5381,43.635,73900.0
2012-07-18 12:05:00,49.52,49.58,49.52,49.58,42300.0,43.6262,43.6791,43.6262,43.6791,42300.0
2012-07-18 12:10:00,49.58,49.63,49.57,49.62,60000.0,43.6791,43.7231,43.6703,43.7143,60000.0
2012-07-18 12:15:00,49.61,49.66,49.6,49.63,120800.0,43.7055,43.7496,43.6967,43.7231,120800.0
2012-07-18 12:20:00,49.63,49.67,49.61,49.62,79100.0,43.7231,43.7584,43.7055,43.7143,79100.0
2012-07-18 12:25:00,49.61,49.62,49.57,49.61,50900.0,43.7055,43.7143,43.6703,43.7055,50900.0
2012-07-18 12:30:00,49.61,49.64,49.6,49.63,40500.0,43.7055,43.7319,43.6967,43.7231,40500.0
2012-07-18 12:35:00,49.63,49.64,49.62,49.64,21300.0,43.7231,43.7319,43.7143,43.7319,21300.0
2012-07-18 12:40:00,49.63,49.64,49.58,49.6,52700.0,43.7231,43.7319,43.6791,43.6967,52700.0
2012-07-18 12:45:00,49.6,49.6,49.58,49.58,12400.0,43.6967,43.6967,43.6791,43.6791,12400.0
2012-07-18 12:50:00,49.57,49.61,49.57,49.6,23900.0,43.6703,43.7055,43.6703,43.6967,23900.0
2012-07-18 12:55:00,49.6,49.6,49.55,49.55,20300.0,43.6967,43.6967,43.6526,43.6526,20300.0
2012-07-18 13:00:00,49.56,49.57,49.54,49.55,30100.0,43.6615,43.6703,43.6438,43.6526,30100.0
2012-07-18 13:05:00,49.54,49.55,49.53,49.53,16100.0,43.6438,43.6526,43.635,43.635,16100.0
2012-07-18 13:10:00,49.54,49.54,49.47,49.47,56600.0,43.6438,43.6438,43.5822,43.5822,56600.0
2012-07-18 13:15:00,49.48,49.49,49.46,49.47,50400.0,43.591,43.5998,43.5734,43.5822,50400.0
2012-07-18 13:20:00,49.48,49.49,49.48,49.48,12300.0,43.591,43.5998,43.591,43.591,12300.0
2012-07-18 13:25:00,49.49,49.5,49.47,49.49,24900.0,43.5998,43.6086,43.5822,43.5998,24900.0
2012-07-18 13:30:00,49.49,49.49,49.43,49.43,59100.0,43.5998,43.5998,43.5469,43.5469,59100.0
2012-07-18 13:35:00,49.43,49.45,49.41,49.41,42700.0,43.5469,43.5645,43.5293,43.5293,42700.0
2012-07-18 13:40:00,49.42,49.44,49.39,49.41,42500.0,43.5381,43.5557,43.5117,43.5293,42500.0
2012-07-18 13:45:00,49.42,49.44,49.41,49.41,103500.0,43.5381,43.5557,43.5293,43.5293,103500.0
2012-07-18 13:50:00,49.41,49.41,49.36,49.4,55300.0,43.5293,43.5293,43.4853,43.5205,55300.0
2012-07-18 13:55:00,49.4,49.41,49.35,49.37,75100.0,43.5205,43.5293,43.4764,43.4941,75100.0
2012-07-18 14:00:00,49.38,49.41,49.34,49.41,39200.0,43.5029,43.5293,43.4676,43.5293,39200.0
2012-07-18 14:05:00,49.41,49.46,49.41,49.44,50000.0,43.5293,43.5734,43.5293,43.5557,50000.0
2012-07-18 14:10:00,49.43,49.43,49.4,49.41,19300.0,43.5469,43.5469,43.5205,43.5293,19300.0
2012-07-18 14:15:00,49.42,49.45,49.4,49.43,66800.0,43.5381,43.5645,43.5205,43.5469,66800.0
2012-07-18 14:20:00,49.42,49.46,49.42,49.45,37400.0,43.5381,43.5734,43.5381,43.5645,37400.0
2012-07-18 14:25:00,49.45,49.47,49.44,49.44,31100.0,43.5645,43.5822,43.5557,43.5557,31100.0
2012-07-18 14:30:00,49.45,49.46,49.39,49.41,68700.0,43.5645,43.5734,43.5117,43.5293,68700.0
2012-07-18 14:35:00,49.4,49.43,49.34,49.35,136200.0,43.5205,43.5469,43.4676,43.4764,136200.0
2012-07-18 14:40:00,49.36,49.37,49.25,49.3,140100.0,43.4853,43.4941,43.3884,43.4324,140100.0
2012-07-18 14:45:00,49.3,49.31,49.27,49.29,55800.0,43.4324,43.4412,43.406,43.4236,55800.0
2012-07-18 14:50:00,49.3,49.3,49.25,49.27,49000.0,43.4324,43.4324,43.3884,43.406,49000.0
2012-07-18 14:55:00,49.27,49.31,49.26,49.31,45100.0,43.406,43.4412,43.3972,43.4412,45100.0
2012-07-18 15:00:00,49.3,49.36,49.3,49.34,67900.0,43.4324,43.4853,43.4324,43.4676,67900.0
2012-07-18 15:05:00,49.34,49.37,49.33,49.34,56000.0,43.4676,43.4941,43.4588,43.4676,56000.0
2012-07-18 15:10:00,49.34,49.39,49.33,49.37,86500.0,43.4676,43.5117,43.4588,43.4941,86500.0
2012-07-18 15:15:00,49.37,49.39,49.34,49.39,52300.0,43.4941,43.5117,43.4676,43.5117,52300.0
2012-07-18 15:20:00,49.39,49.44,49.37,49.38,125500.0,43.5117,43.5557,43.4941,43.5029,125500.0
2012-07-18 15:25:00,49.38,49.39,49.32,49.36,135600.0,43.5029,43.5117,43.45,43.4853,135600.0
2012-07-18 15:30:00,49.36,49.4,49.33,49.38,167500.0,43.4853,43.5205,43.4588,43.5029,167500.0
2012-07-18 15:35:00,49.38,49.42,49.37,49.4,135100.0,43.5029,43.5381,43.4941,43.5205,135100.0
2012-07-18 15:40:00,49.4,49.43,49.39,49.41,153000.0,43.5205,43.5469,43.5117,43.5293,153000.0
2012-07-18 15:45:00,49.41,49.41,49.33,49.37,262300.0,43.5293,43.5293,43.4588,43.4941,262300.0
2012-07-18 15:50:00,49.38,49.4,49.3,49.31,419000.0,43.5029,43.5205,43.4324,43.4412,419000.0
2012-07-18 15:55:00,49.3,49.37,49.3,49.34,604500.0,43.4324,43.4941,43.4324,43.4676,604500.0
2012-07-19 09:30:00,49.39,49.56,49.16,49.54,134400.0,43.5117,43.6615,43.3091,43.6438,134400.0
2012-07-19 09:35:00,49.54,49.61,49.49,49.6,272900.0,43.6438,43.7055,43.5998,43.6967,272900.0
2012-07-19 09:40:00,49.6,49.6,49.53,49.58,85300.0,43.6967,43.6967,43.635,43.6791,85300.0
2012-07-19 09:45:00,49.58,49.6,49.47,49.48,106200.0,43.6791,43.6967,43.5822,43.591,106200.0
2012-07-19 09:50:00,49.48,49.54,49.48,49.5,83200.0,43.591,43.6438,43.591,43.6086,83200.0
2012-07-19 09:55:00,49.5,49.62,49.5,49.6,45400.0,43.6086,43.7143,43.6086,43.6967,45400.0
2012-07-19 10:00:00,49.59,49.59,49.43,49.46,118500.0,43.6879,43.6879,43.5469,43.5734,118500.0
2012-07-19 10:05:00,49.46,49.46,49.38,49.4,58100.0,43.5734,43.5734,43.5029,43.5205,58100.0
2012-07-19 10:10:00,49.39,49.39,49.28,49.3,68400.0,43.5117,43.5117,43.4148,43.4324,68400.0
2012-07-19 10:15:00,49.3,49.35,49.27,49.34,60800.0,43.4324,43.4764,43.406,43.4676,60800.0
2012-07-19 10:20:00,49.34,49.37,49.31,49.32,75900.0,43.4676,43.4941,43.4412,43.45,75900.0
2012-07-19 10:25:00,49.32,49.36,49.29,49.33,58700.0,43.45,43.4853,43.4236,43.4588,58700.0
2012-07-19 10:30:00,49.33,49.39,49.29,49.39,84500.0,43.4588,43.5117,43.4236,43.5117,84500.0
2012-07-19 10:35:00,49.39,49.41,49.32,49.33,55800.0,43.5117,43.5293,43.45,43.4588,55800.0
2012-07-19 10:40:00,49.35,49.46,49.31,49.44,112900.0,43.4764,43.5734,43.4412,43.5557,112900.0
2012-07-19 10:45:00,49.45,49.52,49.44,49.49,94400.0,43.5645,43.6262,43.5557,43.5998,94400.0
2012-07-19 10:50:00,49.49,49.53,49.47,49.48,59400.0,43.5998,43.635,43.5822,43.591,59400.0
2012-07-19 10:55:00,49.47,49.51,49.46,49.47,58800.0,43.5822,43.6174,43.5734,43.5822,58800.0
2012-07-19 11:00:00,49.47,49.53,49.47,49.52,63700.0,43.5822,43.635,43.5822,43.6262,63700.0
2012-07-19 11:05:00,49.51,49.53,49.5,49.52,42000.0,43.6174,43.635,43.6086,43.6262,42000.0
2012-07-19 11:10:00,49.52,49.53,49.47,49.5,42300.0,43.6262,43.635,43.5822,43.6086,42300.0
2012-07-19 11:15:00,49.49,49.5,49.44,49.46,35200.0,43.5998,43.6086,43.5557,43.5734,35200.0
2012-07-19 11:20:00,49.46,49.47,49.45,49.47,22100.0,43.5734,43.5822,43.5645,43.5822,22100.0
2012-07-19 11:25:00,49.47,49.5,49.46,49.5,64500.0,43.5822,43.6086,43.5734,43.6086,64500.0
2012-07-19 11:30:00,49.49,49.53,49.47,49.49,269000.0,43.5998,43.635,43.5822,43.5998,269000.0
2012-07-19 11:35:00,49.49,49.51,49.43,49.45,244800.0,43.5998,43.6174,43.5469,43.5645,244800.0
2012-07-19 11:40:00,49.46,49.47,49.39,49.4,78400.0,43.5734,43.5822,43.5117,43.5205,78400.0
2012-07-19 11:45:00,49.39,49.41,49.26,49.28,165800.0,43.5117,43.5293,43.3972,43.4148,165800.0
2012-07-19 11:50:00,49.28,49.31,49.24,49.25,132300.0,43.4148,43.4412,43.3795,43.3884,132300.0
2012-07-19 11:55:00,49.26,49.38,49.25,49.35,59600.0,43.3972,43.5029,43.3884,43.4764,59600.0
2012-07-19 12:00:00,49.35,49.39,49.35,49.39,24800.0,43.4764,43.5117,43.4764,43.5117,24800.0
2012-07-19 12:05:00,49.39,49.42,49.38,49.42,16500.0,43.5117,43.5381,43.5029,43.5381,16500.0
2012-07-19 12:10:00,49.42,49.44,49.39,49.43,26600.0,43.5381,43.5557,43.5117,43.5469,26600.0
2012-07-19 12:15:00,49.43,49.48,49.42,49.44,30600.0,43.5469,43.591,43.5381,43.5557,30600.0
2012-07-19 12:20:00,49.44,49.47,49.43,49.47,27600.0,43.5557,43.5822,43.5469,43.5822,27600.0
2012-07-19 12:25:00,49.46,49.5,49.44,49.44,41900.0,43.5734,43.6086,43.5557,43.5557,41900.0
2012-07-19 12:30:00,49.45,49.45,49.39,49.44,101900.0,43.5645,43.5645,43.5117,43.5557,101900.0
2012-07-19 12:35:00,49.44,49.45,49.4,49.4,56500.0,43.5557,43.5645,43.5205,43.5205,56500.0
2012-07-19 12:40:00,49.4,49.42,49.37,49.37,45800.0,43.5205,43.5381,43.4941,43.4941,45800.0
2012-07-19 12:45:00,49.37,49.39,49.35,49.36,44100.0,43.4941,43.5117,43.4764,43.4853,44100.0
2012-07-19 12:50:00,49.37,49.37,49.34,49.37,29500.0,43.4941,43.4941,43.4676,43.4941,29500.0
2012-07-19 12:55:00,49.36,49.38,49.28,49.29,72000.0,43.4853,43.5029,43.4148,43.4236,72000.0
2012-07-19 13:00:00,49.3,49.32,49.29,49.31,60100.0,43.4324,43.45,43.4236,43.4412,60100.0
2012-07-19 13:05:00,49.31,49.32,49.25,49.26,76500.0,43.4412,43.45,43.3884,43.3972,76500.0
2012-07-19 13:10:00,49.26,49.27,49.23,49.24,51100.0,43.3972,43.406,43.3707,43.3795,51100.0
2012-07-19 13:15:00,49.24,49.25,49.21,49.21,44200.0,43.3795,43.3884,43.3531,43.3531,44200.0
2012-07-19 13:20:00,49.22,49.27,49.21,49.26,52500.0,43.3619,43.406,43.3531,43.3972,52500.0
2012-07-19 13:25:00,49.25,49.27,49.2,49.21,67100.0,43.3884,43.406,43.3443,43.3531,67100.0
2012-07-19 13:30:00,49.21,49.21,49.14,49.16,113300.0,43.3531,43.3531,43.2914,43.3091,113300.0
2012-07-19 13:35:00,49.16,49.16,49.09,49.09,27400.0,43.3091,43.3091,43.2474,43.2474,27400.0
2012-07-19 13:40:00,49.09,49.13,49.09,49.11,43300.0,43.2474,43.2826,43.2474,43.265,43300.0
2012-07-19 13:45:00,49.1,49.1,48.97,49.05,171600.0,43.2562,43.2562,43.1417,43.2122,171600.0
2012-07-19 13:50:00,49.05,49.08,49.03,49.05,77300.0,43.2122,43.2386,43.1945,43.2122,77300.0
2012-07-19 13:55:00,49.04,49.04,48.88,48.89,217500.0,43.2033,43.2033,43.0624,43.0712,217500.0
2012-07-19 14:00:00,48.9,48.99,48.9,48.98,135600.0,43.08,43.1593,43.08,43.1505,135600.0
2012-07-19 14:05:00,48.98,48.98,48.94,48.96,112300.0,43.1505,43.1505,43.1152,43.1329,112300.0
2012-07-19 14:10:00,48.96,48.97,48.92,48.95,124100.0,43.1329,43.1417,43.0976,43.1241,124100.0
2012-07-19 14:15:00,48.95,48.95,48.87,48.87,80100.0,43.1241,43.1241,43.0536,43.0536,80100.0
2012-07-19 14:20:00,48.87,48.88,48.79,48.81,200800.0,43.0536,43.0624,42.9831,43.0007,200800.0
2012-07-19 14:25:00,48.81,48.87,48.81,48.84,75500.0,43.0007,43.0536,43.0007,43.0271,75500.0
2012-07-19 14:30:00,48.84,48.85,48.81,48.82,133000.0,43.0271,43.036,43.0007,43.0095,133000.0
2012-07-19 14:35:00,48.82,48.86,48.82,48.84,150200.0,43.0095,43.0448,43.0095,43.0271,150200.0
2012-07-19 14:40:00,48.84,48.92,48.84,48.92,94200.0,43.0271,43.0976,43.0271,43.0976,94200.0
2012-07-19 14:45:00,48.91,48.93,48.78,48.79,151400.0,43.0888,43.1064,42.9743,42.9831,151400.0
2012-07-19 14:50:00,48.8,48.81,48.73,48.77,208000.0,42.9919,43.0007,42.9302,42.9655,208000.0
2012-07-19 14:55:00,48.77,48.79,48.76,48.76,90500.0,42.9655,42.9831,42.9567,42.9567,90500.0
2012-07-19 15:00:00,48.77,48.84,48.77,48.82,220200.0,42.9655,43.0271,42.9655,43.0095,220200.0
2012-07-19 15:05:00,48.83,48.87,48.82,48.87,96300.0,43.0183,43.0536,43.0095,43.0536,96300.0
2012-07-19 15:10:00,48.87,48.87,48.81,48.84,198100.0,43.0536,43.0536,43.0007,43.0271,198100.0
2012-07-19 15:15:00,48.84,48.85,48.81,48.85,158400.0,43.0271,43.036,43.0007,43.036,158400.0
2012-07-19 15:20:00,48.85,48.87,48.82,48.82,124600.0,43.036,43.0536,43.0095,43.0095,124600.0
2012-07-19 15:25:00,48.82,48.87,48.82,48.85,118400.0,43.0095,43.0536,43.0095,43.036,118400.0
2012-07-19 15:30:00,48.85,48.89,48.83,48.89,127900.0,43.036,43.0712,43.0183,43.0712,127900.0
2012-07-19 15:35:00,48.9,48.96,48.9,48.95,169300.0,43.08,43.1329,43.08,43.1241,169300.0
2012-07-19 15:40:00,48.95,49.06,48.95,49.06,170700.0,43.1241,43.221,43.1241,43.221,170700.0
2012-07-19 15:45:00,49.06,49.1,49.04,49.08,367100.0,43.221,43.2562,43.2033,43.2386,367100.0
2012-07-19 15:50:00,49.08,49.08,48.89,48.92,411400.0,43.2386,43.2386,43.0712,43.0976,411400.0
2012-07-19 15:55:00,48.92,48.99,48.92,48.98,532100.0,43.0976,43.1593,43.0976,43.1505,532100.0
2012-07-20 09:30:00,48.6,48.94,48.5,48.9,1040300.0,42.8157,43.1152,42.7276,43.08,1040300.0
2012-07-20 09:35:00,48.92,48.95,48.84,48.86,192900.0,43.0976,43.1241,43.0271,43.0448,192900.0
2012-07-20 09:40:00,48.85,48.91,48.75,48.77,130600.0,43.036,43.0888,42.9479,42.9655,130600.0
2012-07-20 09:45:00,48.76,48.84,48.74,48.79,89900.0,42.9567,43.0271,42.939,42.9831,89900.0
2012-07-20 09:50:00,48.79,48.81,48.69,48.69,104200.0,42.9831,43.0007,42.895,42.895,104200.0
2012-07-20 09:55:00,48.69,48.69,48.61,48.65,136400.0,42.895,42.895,42.8245,42.8598,136400.0
2012-07-20 10:00:00,48.64,48.76,48.58,48.76,192700.0,42.851,42.9567,42.7981,42.9567,192700.0
2012-07-20 10:05:00,48.75,48.76,48.62,48.62,98900.0,42.9479,42.9567,42.8333,42.8333,98900.0
2012-07-20 10:10:00,48.63,48.66,48.59,48.63,91200.0,42.8421,42.8686,42.8069,42.8421,91200.0
2012-07-20 10:15:00,48.63,48.65,48.59,48.65,84000.0,42.8421,42.8598,42.8069,42.8598,84000.0
2012-07-20 10:20:00,48.65,48.71,48.65,48.69,56800.0,42.8598,42.9126,42.8598,42.895,56800.0
2012-07-20 10:25:00,48.7,48.77,48.69,48.77,57900.0,42.9038,42.9655,42.895,42.9655,57900.0
2012-07-20 10:30:00,48.77,48.78,48.72,48.73,126800.0,42.9655,42.9743,42.9214,42.9302,126800.0
2012-07-20 10:35:00,48.73,48.75,48.69,48.72,90000.0,42.9302,42.9479,42.895,42.9214,90000.0
2012-07-20 10:40:00,48.72,48.74,48.67,48.69,89800.0,42.9214,42.939,42.8774,42.895,89800.0
2012-07-20 10:45:00,48.69,48.72,48.67,48.69,73800.0,42.895,42.9214,42.8774,42.895,73800.0
2012-07-20 10:50:00,48.69,48.8,48.69,48.76,72900.0,42.895,42.9919,42.895,42.9567,72900.0
2012-07-20 10:55:00,48.77,48.77,48.73,48.75,27200.0,42.9655,42.9655,42.9302,42.9479,27200.0
2012-07-20 11:00:00,48.76,48.84,48.74,48.8,69100.0,42.9567,43.0271,42.939,42.9919,69100.0
2012-07-20 11:05:00,48.79,48.87,48.79,48.87,89900.0,42.9831,43.0536,42.9831,43.0536,89900.0
2012-07-20 11:10:00,48.87,48.88,48.83,48.87,55800.0,43.0536,43.0624,43.0183,43.0536,55800.0
2012-07-20 11:15:00,48.86,48.87,48.77,48.79,66400.0,43.0448,43.0536,42.9655,42.9831,66400.0
2012-07-20 11:20:00,48.79,48.84,48.75,48.84,46600.0,42.9831,43.0271,42.9479,43.0271,46600.0
2012-07-20 11:25:00,48.84,48.85,48.82,48.85,40400.0,43.0271,43.036,43.0095,43.036,40400.0
2012-07-20 11:30:00,48.85,48.85,48.69,48.71,57300.0,43.036,43.036,42.895,42.9126,57300.0
2012-07-20 11:35:00,48.71,48.78,48.71,48.76,23300.0,42.9126,42.9743,42.9126,42.9567,23300.0
2012-07-20 11:40:00,48.77,48.83,48.77,48.82,62500.0,42.9655,43.0183,42.9655,43.0095,62500.0
2012-07-20 11:45:00,48.8,48.9,48.78,48.89,87700.0,42.9919,43.08,42.9743,43.0712,87700.0
2012-07-20 11:50:00,48.9,48.91,48.86,48.87,26400.0,43.08,43.0888,43.0448,43.0536,26400.0
2012-07-20 11:55:00,48.88,48.88,48.83,48.85,41100.0,43.0624,43.0624,43.0183,43.036,41100.0
2012-07-20 12:00:00,48.85,48.87,48.83,48.84,32700.0,43.036,43.0536,43.0183,43.0271,32700.0
2012-07-20 12:05:00,48.84,48.85,48.77,48.79,51300.0,43.0271,43.036,42.9655,42.9831,51300.0
2012-07-20 12:10:00,48.79,48.82,48.75,48.78,53300.0,42.9831,43.0095,42.9479,42.9743,53300.0
2012-07-20 12:15:00,48.78,48.82,48.78,48.8,28800.0,42.9743,43.0095,42.9743,42.9919,28800.0
2012-07-20 12:20:00,48.79,48.81,48.77,48.77,41200.0,42.9831,43.0007,42.9655,42.9655,41200.0
2012-07-20 12:25:00,48.77,48.79,48.76,48.79,13300.0,42.9655,42.9831,42.9567,42.9831,13300.0
2012-07-20 12:30:00,48.79,48.8,48.71,48.71,34000.0,42.9831,42.9919,42.9126,42.9126,34000.0
2012-07-20 12:35:00,48.71,48.73,48.68,48.71,48800.0,42.9126,42.9302,42.8862,42.9126,48800.0
2012-07-20 12:40:00,48.72,48.75,48.72,48.74,22500.0,42.9214,42.9479,42.9214,42.939,22500.0
2012-07-20 12:45:00,48.74,48.79,48.73,48.75,90200.0,42.939,42.9831,42.9302,42.9479,90200.0
2012-07-20 12:50:00,48.75,48.81,48.75,48.8,44200.0,42.9479,43.0007,42.9479,42.9919,44200.0
2012-07-20 12:55:00,48.8,48.84,48.78,48.82,40700.0,42.9919,43.0271,42.9743,43.0095,40700.0
2012-07-20 13:00:00,48.82,48.85,48.77,48.78,151200.0,43.0095,43.036,42.9655,42.9743,151200.0
2012-07-20 13:05:00,48.78,48.8,48.71,48.72,123000.0,42.9743,42.9919,42.9126,42.9214,123000.0
2012-07-20 13:10:00,48.73,48.77,48.71,48.74,18100.0,42.9302,42.9655,42.9126,42.939,18100.0
2012-07-20 13:15:00,48.74,48.77,48.72,48.77,28400.0,42.939,42.9655,42.9214,42.9655,28400.0
2012-07-20 13:20:00,48.77,48.77,48.7,48.7,38100.0,42.9655,42.9655,42.9038,42.9038,38100.0
2012-07-20 13:25:00,48.7,48.78,48.67,48.78,72700.0,42.9038,42.9743,42.8774,42.9743,72700.0
2012-07-20 13:30:00,48.78,48.84,48.77,48.83,51300.0,42.9743,43.0271,42.9655,43.0183,51300.0
2012-07-20 13:35:00,48.82,48.85,48.82,48.84,32000.0,43.0095,43.036,43.0095,43.0271,32000.0
2012-07-20 13:40:00,48.85,48.85,48.77,48.8,50000.0,43.036,43.036,42.9655,42.9919,50000.0
2012-07-20 13:45:00,48.8,48.82,48.76,48.77,51800.0,42.9919,43.0095,42.9567,42.9655,51800.0
2012-07-20 13:50:00,48.76,48.82,48.75,48.8,43100.0,42.9567,43.0095,42.9479,42.9919,43100.0
2012-07-20 13:55:00,48.81,48.84,48.8,48.84,30600.0,43.0007,43.0271,42.9919,43.0271,30600.0
2012-07-20 14:00:00,48.83,48.86,48.82,48.86,179000.0,43.0183,43.0448,43.0095,43.0448,179000.0
2012-07-20 14:05:00,48.86,48.89,48.85,48.86,54400.0,43.0448,43.0712,43.036,43.0448,54400.0
2012-07-20 14:10:00,48.86,48.88,48.84,48.84,37400.0,43.0448,43.0624,43.0271,43.0271,37400.0
2012-07-20 14:15:00,48.84,48.88,48.82,48.88,31500.0,43.0271,43.0624,43.0095,43.0624,31500.0
2012-07-20 14:20:00,48.88,48.88,48.82,48.85,50500.0,43.0624,43.0624,43.0095,43.036,50500.0
2012-07-20 14:25:00,48.86,48.87,48.8,48.8,26400.0,43.0448,43.0536,42.9919,42.9919,26400.0
2012-07-20 14:30:00,48.8,48.8,48.75,48.78,83200.0,42.9919,42.9919,42.9479,42.9743,83200.0
2012-07-20 14:35:00,48.78,48.78,48.72,48.74,42900.0,42.9743,42.9743,42.9214,42.939,42900.0
2012-07-20 14:40:00,48.75,48.78,48.73,48.76,42400.0,42.9479,42.9743,42.9302,42.9567,42400.0
2012-07-20 14:45:00,48.78,48.82,48.76,48.82,28300.0,42.9743,43.0095,42.9567,43.0095,28300.0
2012-07-20 14:50:00,48.82,48.83,48.8,48.82,35900.0,43.0095,43.0183,42.9919,43.0095,35900.0
2012-07-20 14:55:00,48.82,48.86,48.81,48.81,54300.0,43.0095,43.0448,43.0007,43.0007,54300.0
2012-07-20 15:00:00,48.81,48.83,48.77,48.79,103100.0,43.0007,43.0183,42.9655,42.9831,103100.0
2012-07-20 15:05:00,48.78,48.79,48.75,48.78,158100.0,42.9743,42.9831,42.9479,42.9743,158100.0
2012-07-20 15:10:00,48.78,48.79,48.71,48.75,149300.0,42.9743,42.9831,42.9126,42.9479,149300.0
2012-07-20 15:15:00,48.75,48.76,48.69,48.69,115800.0,42.9479,42.9567,42.895,42.895,115800.0
2012-07-20 15:20:00,48.69,48.7,48.64,48.66,155700.0,42.895,42.9038,42.851,42.8686,155700.0
2012-07-20 15:25:00,48.67,48.68,48.6,48.6,139200.0,42.8774,42.8862,42.8157,42.8157,139200.0
2012-07-20 15:30:00,48.61,48.64,48.58,48.61,150600.0,42.8245,42.851,42.7981,42.8245,150600.0
2012-07-20 15:35:00,48.61,48.64,48.6,48.64,108600.0,42.8245,42.851,42.8157,42.851,108600.0
2012-07-20 15:40:00,48.63,48.67,48.59,48.62,140600.0,42.8421,42.8774,42.8069,42.8333,140600.0
2012-07-20 15:45:00,48.63,48.68,48.62,48.64,197000.0,42.8421,42.8862,42.8333,42.851,197000.0
2012-07-20 15:50:00,48.63,48.65,48.6,48.63,220200.0,42.8421,42.8598,42.8157,42.8421,220200.0
2012-07-20 15:55:00,48.62,48.63,48.54,48.61,407600.0,42.8333,42.8421,42.7629,42.8245,407600.0
2012-07-23 09:30:00,47.77,47.94,47.43,47.58,258500.0,42.0845,42.2343,41.785,41.9171,258500.0
2012-07-23 09:35:00,47.58,47.65,47.52,47.57,166600.0,41.9171,41.9788,41.8643,41.9083,166600.0
2012-07-23 09:40:00,47.55,47.65,47.5,47.6,127200.0,41.8907,41.9788,41.8466,41.9347,127200.0
2012-07-23 09:45:00,47.59,47.62,47.52,47.55,137300.0,41.9259,41.9523,41.8643,41.8907,137300.0
2012-07-23 09:50:00,47.55,47.56,47.46,47.49,109400.0,41.8907,41.8995,41.8114,41.8378,109400.0
2012-07-23 09:55:00,47.5,47.52,47.44,47.47,154200.0,41.8466,41.8643,41.7938,41.8202,154200.0
2012-07-23 10:00:00,47.47,47.48,47.42,47.46,167900.0,41.8202,41.829,41.7762,41.8114,167900.0
2012-07-23 10:05:00,47.46,47.54,47.45,47.54,140900.0,41.8114,41.8819,41.8026,41.8819,140900.0
2012-07-23 10:10:00,47.54,47.62,47.52,47.6,133000.0,41.8819,41.9523,41.8643,41.9347,133000.0
2012-07-23 10:15:00,47.6,47.62,47.56,47.61,158200.0,41.9347,41.9523,41.8995,41.9435,158200.0
2012-07-23 10:20:00,47.61,47.62,47.58,47.61,92100.0,41.9435,41.9523,41.9171,41.9435,92100.0
2012-07-23 10:25:00,47.61,47.63,47.57,47.63,140600.0,41.9435,41.9612,41.9083,41.9612,140600.0
2012-07-23 10:30:00,47.63,47.66,47.61,47.65,119700.0,41.9612,41.9876,41.9435,41.9788,119700.0
2012-07-23 10:35:00,47.65,47.81,47.65,47.79,139400.0,41.9788,42.1197,41.9788,42.1021,139400.0
2012-07-23 10:40:00,47.79,47.87,47.7,47.87,134300.0,42.1021,42.1726,42.0228,42.1726,134300.0
2012-07-23 10:45:00,47.86,47.9,47.84,47.88,173900.0,42.1638,42.199,42.1462,42.1814,173900.0
2012-07-23 10:50:00,47.89,47.93,47.87,47.9,98000.0,42.1902,42.2255,42.1726,42.199,98000.0
2012-07-23 10:55:00,47.91,47.94,47.88,47.9,110100.0,42.2078,42.2343,42.1814,42.199,110100.0
2012-07-23 11:00:00,47.9,48.01,47.88,47.98,131500.0,42.199,42.2959,42.1814,42.2695,131500.0
2012-07-23 11:05:00,48.0,48.02,47.97,47.98,123800.0,42.2871,42.3047,42.2607,42.2695,123800.0
2012-07-23 11:10:00,47.99,48.03,47.9,47.9,46200.0,42.2783,42.3136,42.199,42.199,46200.0
2012-07-23 11:15:00,47.9,47.91,47.75,47.75,56300.0,42.199,42.2078,42.0669,42.0669,56300.0
2012-07-23 11:20:00,47.74,47.75,47.68,47.7,41700.0,42.0581,42.0669,42.0052,42.0228,41700.0
2012-07-23 11:25:00,47.7,47.82,47.68,47.78,58200.0,42.0228,42.1285,42.0052,42.0933,58200.0
2012-07-23 11:30:00,47.78,47.84,47.77,47.78,50800.0,42.0933,42.1462,42.0845,42.0933,50800.0
2012-07-23 11:35:00,47.78,47.8,47.67,47.68,57700.0,42.0933,42.1109,41.9964,42.0052,57700.0
2012-07-23 11:40:00,47.68,47.7,47.64,47.65,40700.0,42.0052,42.0228,41.97,41.9788,40700.0
2012-07-23 11:45:00,47.64,47.67,47.63,47.65,52100.0,41.97,41.9964,41.9612,41.9788,52100.0
2012-07-23 11:50:00,47.66,47.71,47.65,47.69,117300.0,41.9876,42.0316,41.9788,42.014,117300.0
2012-07-23 11:55:00,47.69,47.72,47.64,47.65,99600.0,42.014,42.0404,41.97,41.9788,99600.0
2012-07-23 12:00:00,47.65,47.68,47.64,47.66,52800.0,41.9788,42.0052,41.97,41.9876,52800.0
2012-07-23 12:05:00,47.67,47.67,47.62,47.62,27800.0,41.9964,41.9964,41.9523,41.9523,27800.0
2012-07-23 12:10:00,47.63,47.64,47.58,47.58,40800.0,41.9612,41.97,41.9171,41.9171,40800.0
2012-07-23 12:15:00,47.58,47.58,47.53,47.54,41000.0,41.9171,41.9171,41.8731,41.8819,41000.0
2012-07-23 12:20:00,47.54,47.61,47.53,47.6,56900.0,41.8819,41.9435,41.8731,41.9347,56900.0
2012-07-23 12:25:00,47.61,47.61,47.56,47.57,27800.0,41.9435,41.9435,41.8995,41.9083,27800.0
2012-07-23 12:30:00,47.57,47.58,47.52,47.58,69200.0,41.9083,41.9171,41.8643,41.9171,69200.0
2012-07-23 12:35:00,47.58,47.65,47.58,47.63,35300.0,41.9171,41.9788,41.9171,41.9612,35300.0
2012-07-23 12:40:00,47.63,47.63,47.58,47.59,35600.0,41.9612,41.9612,41.9171,41.9259,35600.0
2012-07-23 12:45:00,47.58,47.65,47.57,47.63,47800.0,41.9171,41.9788,41.9083,41.9612,47800.0
2012-07-23 12:50:00,47.64,47.74,47.62,47.73,38500.0,41.97,42.0581,41.9523,42.0493,38500.0
2012-07-23 12:55:00,47.73,47.77,47.69,47.7,41900.0,42.0493,42.0845,42.014,42.0228,41900.0
2012-07-23 13:00:00,47.7,47.73,47.67,47.73,65600.0,42.0228,42.0493,41.9964,42.0493,65600.0
2012-07-23 13:05:00,47.72,47.74,47.69,47.7,44400.0,42.0404,42.0581,42.014,42.0228,44400.0
2012-07-23 13:10:00,47.71,47.73,47.69,47.73,20200.0,42.0316,42.0493,42.014,42.0493,20200.0
2012-07-23 13:15:00,47.74,47.74,47.68,47.68,64800.0,42.0581,42.0581,42.0052,42.0052,64800.0
2012-07-23 13:20:00,47.67,47.68,47.65,47.67,28400.0,41.9964,42.0052,41.9788,41.9964,28400.0
2012-07-23 13:25:00,47.67,47.7,47.66,47.68,52800.0,41.9964,42.0228,41.9876,42.0052,52800.0
2012-07-23 13:30:00,47.68,47.72,47.67,47.7,102500.0,42.0052,42.0404,41.9964,42.0228,102500.0
2012-07-23 13:35:00,47.7,47.7,47.63,47.65,39600.0,42.0228,42.0228,41.9612,41.9788,39600.0
2012-07-23 13:40:00,47.65,47.67,47.63,47.64,39500.0,41.9788,41.9964,41.9612,41.97,39500.0
2012-07-23 13:45:00,47.64,47.68,47.62,47.67,35600.0,41.97,42.0052,41.9523,41.9964,35600.0
2012-07-23 13:50:00,47.67,47.67,47.61,47.62,51800.0,41.9964,41.9964,41.9435,41.9523,51800.0
2012-07-23 13:55:00,47.61,47.69,47.61,47.69,202900.0,41.9435,42.014,41.9435,42.014,202900.0
2012-07-23 14:00:00,47.69,47.7,47.63,47.65,240500.0,42.014,42.0228,41.9612,41.9788,240500.0
2012-07-23 14:05:00,47.66,47.71,47.63,47.64,78000.0,41.9876,42.0316,41.9612,41.97,78000.0
2012-07-23 14:10:00,47.66,47.68,47.65,47.65,32600.0,41.9876,42.0052,41.9788,41.9788,32600.0
2012-07-23 14:15:00,47.66,47.71,47.66,47.69,121800.0,41.9876,42.0316,41.9876,42.014,121800.0
2012-07-23 14:20:00,47.69,47.72,47.68,47.7,88300.0,42.014,42.0404,42.0052,42.0228,88300.0
2012-07-23 14:25:00,47.71,47.72,47.68,47.7,75600.0,42.0316,42.0404,42.0052,42.0228,75600.0
2012-07-23 14:30:00,47.69,47.73,47.68,47.7,105700.0,42.014,42.0493,42.0052,42.0228,105700.0
2012-07-23 14:35:00,47.71,47.72,47.68,47.69,50500.0,42.0316,42.0404,42.0052,42.014,50500.0
2012-07-23 14:40:00,47.7,47.72,47.69,47.7,44400.0,42.0228,42.0404,42.014,42.0228,44400.0
2012-07-23 14:45:00,47.7,47.72,47.69,47.71,45100.0,42.0228,42.0404,42.014,42.0316,45100.0
2012-07-23 14:50:00,47.7,47.71,47.69,47.7,91700.0,42.0228,42.0316,42.014,42.0228,91700.0
2012-07-23 14:55:00,47.7,47.71,47.68,47.71,52300.0,42.0228,42.0316,42.0052,42.0316,52300.0
2012-07-23 15:00:00,47.7,47.7,47.67,47.69,167400.0,42.0228,42.0228,41.9964,42.014,167400.0
2012-07-23 15:05:00,47.69,47.74,47.69,47.73,57800.0,42.014,42.0581,42.014,42.0493,57800.0
2012-07-23 15:10:00,47.73,47.74,47.68,47.69,60200.0,42.0493,42.0581,42.0052,42.014,60200.0
2012-07-23 15:15:00,47.69,47.77,47.68,47.77,71500.0,42.014,42.0845,42.0052,42.0845,71500.0
2012-07-23 15:20:00,47.77,47.82,47.76,47.82,73200.0,42.0845,42.1285,42.0757,42.1285,73200.0
2012-07-23 15:25:00,47.82,47.93,47.81,47.92,116200.0,42.1285,42.2255,42.1197,42.2166,116200.0
2012-07-23 15:30:00,47.91,47.98,47.91,47.96,149300.0,42.2078,42.2695,42.2078,42.2519,149300.0
2012-07-23 15:35:00,47.97,47.99,47.96,47.98,124500.0,42.2607,42.2783,42.2519,42.2695,124500.0
2012-07-23 15:40:00,47.99,48.01,47.97,47.99,204200.0,42.2783,42.2959,42.2607,42.2783,204200.0
2012-07-23 15:45:00,48.0,48.05,48.0,48.05,228100.0,42.2871,42.3312,42.2871,42.3312,228100.0
2012-07-23 15:50:00,48.05,48.06,47.98,47.98,261200.0,42.3312,42.34,42.2695,42.2695,261200.0
2012-07-23 15:55:00,47.99,48.02,47.94,47.95,438400.0,42.2783,42.3047,42.2343,42.2431,438400.0
2012-07-24 09:30:00,48.03,48.2,47.79,47.94,247000.0,42.3136,42.4633,42.1021,42.2343,247000.0
2012-07-24 09:35:00,47.94,48.02,47.93,47.97,69800.0,42.2343,42.3047,42.2255,42.2607,69800.0
2012-07-24 09:40:00,47.96,48.16,47.95,48.16,125100.0,42.2519,42.4281,42.2431,42.4281,125100.0
2012-07-24 09:45:00,48.16,48.18,48.11,48.15,79900.0,42.4281,42.4457,42.384,42.4193,79900.0
2012-07-24 09:50:00,48.15,48.2,48.1,48.14,144800.0,42.4193,42.4633,42.3752,42.4105,144800.0
2012-07-24 09:55:00,48.15,48.23,48.12,48.19,140900.0,42.4193,42.4897,42.3928,42.4545,140900.0
2012-07-24 10:00:00,48.17,48.18,48.06,48.11,202000.0,42.4369,42.4457,42.34,42.384,202000.0
2012-07-24 10:05:00,48.11,48.15,48.09,48.15,73900.0,42.384,42.4193,42.3664,42.4193,73900.0
2012-07-24 10:10:00,48.15,48.18,48.09,48.11,74500.0,42.4193,42.4457,42.3664,42.384,74500.0
2012-07-24 10:15:00,48.11,48.11,48.01,48.02,113700.0,42.384,42.384,42.2959,42.3047,113700.0
2012-07-24 10:20:00,48.01,48.09,48.0,48.07,122500.0,42.2959,42.3664,42.2871,42.3488,122500.0
2012-07-24 10:25:00,48.07,48.15,48.06,48.14,151000.0,42.3488,42.4193,42.34,42.4105,151000.0
2012-07-24 10:30:00,48.14,48.18,48.12,48.17,51700.0,42.4105,42.4457,42.3928,42.4369,51700.0
2012-07-24 10:35:00,48.18,48.25,48.18,48.25,78900.0,42.4457,42.5074,42.4457,42.5074,78900.0
2012-07-24 10:40:00,48.25,48.33,48.25,48.31,163300.0,42.5074,42.5778,42.5074,42.5602,163300.0
2012-07-24 10:45:00,48.31,48.31,48.17,48.18,106100.0,42.5602,42.5602,42.4369,42.4457,106100.0
2012-07-24 10:50:00,48.19,48.32,48.18,48.31,72800.0,42.4545,42.569,42.4457,42.5602,72800.0
2012-07-24 10:55:00,48.3,48.32,48.28,48.29,72700.0,42.5514,42.569,42.5338,42.5426,72700.0
2012-07-24 11:00:00,48.3,48.31,48.26,48.3,118700.0,42.5514,42.5602,42.5162,42.5514,118700.0
2012-07-24 11:05:00,48.3,48.31,48.27,48.3,139800.0,42.5514,42.5602,42.525,42.5514,139800.0
2012-07-24 11:10:00,48.29,48.3,48.18,48.19,70100.0,42.5426,42.5514,42.4457,42.4545,70100.0
2012-07-24 11:15:00,48.19,48.23,48.17,48.23,92300.0,42.4545,42.4897,42.4369,42.4897,92300.0
2012-07-24 11:20:00,48.23,48.3,48.23,48.29,41900.0,42.4897,42.5514,42.4897,42.5426,41900.0
2012-07-24 11:25:00,48.3,48.3,48.22,48.24,46300.0,42.5514,42.5514,42.4809,42.4986,46300.0
2012-07-24 11:30:00,48.23,48.26,48.12,48.13,105700.0,42.4897,42.5162,42.3928,42.4017,105700.0
2012-07-24 11:35:00,48.14,48.14,48.02,48.04,161700.0,42.4105,42.4105,42.3047,42.3224,161700.0
2012-07-24 11:40:00,48.05,48.05,47.97,47.99,92800.0,42.3312,42.3312,42.2607,42.2783,92800.0
2012-07-24 11:45:00,47.99,48.06,47.99,48.06,72200.0,42.2783,42.34,42.2783,42.34,72200.0
2012-07-24 11:50:00,48.05,48.09,48.03,48.05,54100.0,42.3312,42.3664,42.3136,42.3312,54100.0
2012-07-24 11:55:00,48.05,48.06,48.0,48.02,45700.0,42.3312,42.34,42.2871,42.3047,45700.0
2012-07-24 12:00:00,48.01,48.01,47.89,47.89,160700.0,42.2959,42.2959,42.1902,42.1902,160700.0
2012-07-24 12:05:00,47.9,47.95,47.89,47.93,129800.0,42.199,42.2431,42.1902,42.2255,129800.0
2012-07-24 12:10:00,47.94,47.98,47.93,47.96,65400.0,42.2343,42.2695,42.2255,42.2519,65400.0
2012-07-24 12:15:00,47.96,47.97,47.92,47.93,40600.0,42.2519,42.2607,42.2166,42.2255,40600.0
2012-07-24 12:20:00,47.92,47.92,47.78,47.82,103800.0,42.2166,42.2166,42.0933,42.1285,103800.0
2012-07-24 12:25:00,47.82,47.85,47.78,47.85,45400.0,42.1285,42.155,42.0933,42.155,45400.0
2012-07-24 12:30:00,47.84,47.92,47.83,47.92,65900.0,42.1462,42.2166,42.1374,42.2166,65900.0
2012-07-24 12:35:00,47.92,47.99,47.9,47.97,86300.0,42.2166,42.2783,42.199,42.2607,86300.0
2012-07-24 12:40:00,47.96,48.01,47.96,48.01,33700.0,42.2519,42.2959,42.2519,42.2959,33700.0
2012-07-24 12:45:00,48.01,48.01,47.96,47.97,34500.0,42.2959,42.2959,42.2519,42.2607,34500.0
2012-07-24 12:50:00,47.96,47.96,47.92,47.95,50000.0,42.2519,42.2519,42.2166,42.2431,50000.0
2012-07-24 12:55:00,47.96,48.04,47.96,48.01,45100.0,42.2519,42.3224,42.2519,42.2959,45100.0
2012-07-24 13:00:00,48.01,48.02,47.97,47.99,67700.0,42.2959,42.3047,42.2607,42.2783,67700.0
2012-07-24 13:05:00,47.99,48.0,47.97,47.97,50300.0,42.2783,42.2871,42.2607,42.2607,50300.0
2012-07-24 13:10:00,47.98,48.02,47.96,48.02,64000.0,42.2695,42.3047,42.2519,42.3047,64000.0
2012-07-24 13:15:00,48.01,48.01,47.96,47.98,125400.0,42.2959,42.2959,42.2519,42.2695,125400.0
2012-07-24 13:20:00,47.97,47.98,47.95,47.97,33200.0,42.2607,42.2695,42.2431,42.2607,33200.0
2012-07-24 13:25:00,47.97,47.98,47.95,47.98,53200.0,42.2607,42.2695,42.2431,42.2695,53200.0
2012-07-24 13:30:00,47.97,47.97,47.93,47.96,40200.0,42.2607,42.2607,42.2255,42.2519,40200.0
2012-07-24 13:35:00,47.96,47.97,47.9,47.91,39200.0,42.2519,42.2607,42.199,42.2078,39200.0
2012-07-24 13:40:00,47.91,47.93,47.88,47.89,49300.0,42.2078,42.2255,42.1814,42.1902,49300.0
2012-07-24 13:45:00,47.89,47.92,47.88,47.89,30800.0,42.1902,42.2166,42.1814,42.1902,30800.0
2012-07-24 13:50:00,47.88,47.97,47.87,47.96,63700.0,42.1814,42.2607,42.1726,42.2519,63700.0
2012-07-24 13:55:00,47.96,48.0,47.96,47.98,159200.0,42.2519,42.2871,42.2519,42.2695,159200.0
2012-07-24 14:00:00,47.98,47.98,47.9,47.91,76500.0,42.2695,42.2695,42.199,42.2078,76500.0
2012-07-24 14:05:00,47.9,47.92,47.86,47.87,78900.0,42.199,42.2166,42.1638,42.1726,78900.0
2012-07-24 14:10:00,47.87,47.87,47.85,47.86,27400.0,42.1726,42.1726,42.155,42.1638,27400.0
2012-07-24 14:15:00,47.86,47.92,47.86,47.9,54400.0,42.1638,42.2166,42.1638,42.199,54400.0
2012-07-24 14:20:00,47.9,47.91,47.87,47.87,64900.0,42.199,42.2078,42.1726,42.1726,64900.0
2012-07-24 14:25:00,47.87,47.87,47.73,47.73,93600.0,42.1726,42.1726,42.0493,42.0493,93600.0
2012-07-24 14:30:00,47.73,47.79,47.69,47.78,62200.0,42.0493,42.1021,42.014,42.0933,62200.0
2012-07-24 14:35:00,47.77,47.82,47.77,47.82,73500.0,42.0845,42.1285,42.0845,42.1285,73500.0
2012-07-24 14:40:00,47.81,47.85,47.8,47.85,34800.0,42.1197,42.155,42.1109,42.155,34800.0
2012-07-24 14:45:00,47.85,47.88,47.83,47.84,52400.0,42.155,42.1814,42.1374,42.1462,52400.0
2012-07-24 14:50:00,47.84,47.84,47.78,47.78,36400.0,42.1462,42.1462,42.0933,42.0933,36400.0
2012-07-24 14:55:00,47.78,47.83,47.76,47.83,52100.0,42.0933,42.1374,42.0757,42.1374,52100.0
2012-07-24 15:00:00,47.82,47.82,47.79,47.8,37900.0,42.1285,42.1285,42.1021,42.1109,37900.0
2012-07-24 15:05:00,47.8,47.84,47.72,47.73,59900.0,42.1109,42.1462,42.0404,42.0493,59900.0
2012-07-24 15:10:00,47.73,47.77,47.71,47.77,157700.0,42.0493,42.0845,42.0316,42.0845,157700.0
2012-07-24 15:15:00,47.74,47.78,47.72,47.74,135600.0,42.0581,42.0933,42.0404,42.0581,135600.0
2012-07-24 15:20:00,47.74,47.88,47.74,47.87,95300.0,42.0581,42.1814,42.0581,42.1726,95300.0
2012-07-24 15:25:00,47.88,47.98,47.85,47.98,94900.0,42.1814,42.2695,42.155,42.2695,94900.0
2012-07-24 15:30:00,47.98,47.98,47.94,47.96,195500.0,42.2695,42.2695,42.2343,42.2519,195500.0
2012-07-24 15:35:00,47.96,48.01,47.92,48.0,215200.0,42.2519,42.2959,42.2166,42.2871,215200.0
2012-07-24 15:40:00,48.0,48.04,47.98,47.98,181800.0,42.2871,42.3224,42.2695,42.2695,181800.0
2012-07-24 15:45:00,47.98,48.0,47.9,48.0,392700.0,42.2695,42.2871,42.199,42.2871,392700.0
2012-07-24 15:50:00,48.0,48.2,47.99,48.17,626400.0,42.2871,42.4633,42.2783,42.4369,626400.0
2012-07-24 15:55:00,48.17,48.25,48.14,48.19,701200.0,42.4369,42.5074,42.4105,42.4545,701200.0
2012-07-25 09:30:00,48.33,48.37,48.22,48.33,158900.0,42.5778,42.6131,42.4809,42.5778,158900.0
2012-07-25 09:35:00,48.32,48.43,48.28,48.41,94500.0,42.569,42.6659,42.5338,42.6483,94500.0
2012-07-25 09:40:00,48.4,48.46,48.35,48.36,69900.0,42.6395,42.6924,42.5955,42.6043,69900.0
2012-07-25 09:45:00,48.36,48.37,48.23,48.28,126900.0,42.6043,42.6131,42.4897,42.5338,126900.0
2012-07-25 09:50:00,48.27,48.28,48.22,48.25,40300.0,42.525,42.5338,42.4809,42.5074,40300.0
2012-07-25 09:55:00,48.24,48.3,48.23,48.29,41400.0,42.4986,42.5514,42.4897,42.5426,41400.0
2012-07-25 10:00:00,48.29,48.3,48.22,48.28,146900.0,42.5426,42.5514,42.4809,42.5338,146900.0
2012-07-25 10:05:00,48.29,48.35,48.27,48.3,98400.0,42.5426,42.5955,42.525,42.5514,98400.0
2012-07-25 10:10:00,48.29,48.34,48.21,48.32,85200.0,42.5426,42.5867,42.4721,42.569,85200.0
2012-07-25 10:15:00,48.32,48.33,48.25,48.25,92600.0,42.569,42.5778,42.5074,42.5074,92600.0
2012-07-25 10:20:00,48.26,48.29,48.17,48.21,153500.0,42.5162,42.5426,42.4369,42.4721,153500.0
2012-07-25 10:25:00,48.21,48.23,48.13,48.23,72200.0,42.4721,42.4897,42.4017,42.4897,72200.0
2012-07-25 10:30:00,48.22,48.24,48.19,48.22,77700.0,42.4809,42.4986,42.4545,42.4809,77700.0
2012-07-25 10:35:00,48.22,48.25,48.19,48.2,143400.0,42.4809,42.5074,42.4545,42.4633,143400.0
2012-07-25 10:40:00,48.2,48.25,48.19,48.24,128400.0,42.4633,42.5074,42.4545,42.4986,128400.0
2012-07-25 10:45:00,48.24,48.25,48.17,48.21,87600.0,42.4986,42.5074,42.4369,42.4721,87600.0
2012-07-25 10:50:00,48.19,48.2,48.04,48.05,94300.0,42.4545,42.4633,42.3224,42.3312,94300.0
2012-07-25 10:55:00,48.06,48.07,48.01,48.02,63200.0,42.34,42.3488,42.2959,42.3047,63200.0
2012-07-25 11:00:00,48.02,48.13,48.02,48.12,67900.0,42.3047,42.4017,42.3047,42.3928,67900.0
2012-07-25 11:05:00,48.12,48.17,48.09,48.15,59400.0,42.3928,42.4369,42.3664,42.4193,59400.0
2012-07-25 11:10:00,48.15,48.2,48.14,48.2,130100.0,42.4193,42.4633,42.4105,42.4633,130100.0
2012-07-25 11:15:00,48.2,48.23,48.19,48.21,82500.0,42.4633,42.4897,42.4545,42.4721,82500.0
2012-07-25 11:20:00,48.21,48.27,48.21,48.25,98000.0,42.4721,42.525,42.4721,42.5074,98000.0
2012-07-25 11:25:00,48.24,48.27,48.24,48.25,82800.0,42.4986,42.525,42.4986,42.5074,82800.0
2012-07-25 11:30:00,48.25,48.27,48.23,48.26,43900.0,42.5074,42.525,42.4897,42.5162,43900.0
2012-07-25 11:35:00,48.26,48.3,48.24,48.28,121800.0,42.5162,42.5514,42.4986,42.5338,121800.0
2012-07-25 11:40:00,48.29,48.3,48.24,48.26,58400.0,42.5426,42.5514,42.4986,42.5162,58400.0
2012-07-25 11:45:00,48.26,48.26,48.2,48.22,36200.0,42.5162,42.5162,42.4633,42.4809,36200.0
2012-07-25 11:50:00,48.21,48.23,48.16,48.23,109800.0,42.4721,42.4897,42.4281,42.4897,109800.0
2012-07-25 11:55:00,48.23,48.24,48.18,48.2,50900.0,42.4897,42.4986,42.4457,42.4633,50900.0
2012-07-25 12:00:00,48.19,48.24,48.19,48.23,33100.0,42.4545,42.4986,42.4545,42.4897,33100.0
2012-07-25 12:05:00,48.24,48.27,48.22,48.26,35000.0,42.4986,42.525,42.4809,42.5162,35000.0
2012-07-25 12:10:00,48.26,48.28,48.2,48.21,53700.0,42.5162,42.5338,42.4633,42.4721,53700.0
2012-07-25 12:15:00,48.21,48.23,48.17,48.19,73900.0,42.4721,42.4897,42.4369,42.4545,73900.0
2012-07-25 12:20:00,48.18,48.2,48.16,48.19,101300.0,42.4457,42.4633,42.4281,42.4545,101300.0
2012-07-25 12:25:00,48.18,48.2,48.17,48.19,55800.0,42.4457,42.4633,42.4369,42.4545,55800.0
2012-07-25 12:30:00,48.19,48.26,48.18,48.24,43400.0,42.4545,42.5162,42.4457,42.4986,43400.0
2012-07-25 12:35:00,48.24,48.29,48.24,48.29,30900.0,42.4986,42.5426,42.4986,42.5426,30900.0
2012-07-25 12:40:00,48.29,48.33,48.29,48.32,27700.0,42.5426,42.5778,42.5426,42.569,27700.0
2012-07-25 12:45:00,48.32,48.42,48.31,48.41,76100.0,42.569,42.6571,42.5602,42.6483,76100.0
2012-07-25 12:50:00,48.41,48.43,48.4,48.43,46000.0,42.6483,42.6659,42.6395,42.6659,46000.0
2012-07-25 12:55:00,48.44,48.45,48.41,48.42,37000.0,42.6748,42.6836,42.6483,42.6571,37000.0
2012-07-25 13:00:00,48.41,48.48,48.4,48.46,59100.0,42.6483,42.71,42.6395,42.6924,59100.0
2012-07-25 13:05:00,48.45,48.5,48.45,48.5,76100.0,42.6836,42.7276,42.6836,42.7276,76100.0
2012-07-25 13:10:00,48.49,48.55,48.49,48.54,86400.0,42.7188,42.7717,42.7188,42.7629,86400.0
2012-07-25 13:15:00,48.55,48.55,48.5,48.54,37200.0,42.7717,42.7717,42.7276,42.7629,37200.0
2012-07-25 13:20:00,48.53,48.6,48.53,48.54,112700.0,42.754,42.8157,42.754,42.7629,112700.0
2012-07-25 13:25:00,48.54,48.55,48.51,48.52,28700.0,42.7629,42.7717,42.7364,42.7452,28700.0
2012-07-25 13:30:00,48.52,48.56,48.49,48.55,91800.0,42.7452,42.7805,42.7188,42.7717,91800.0
2012-07-25 13:35:00,48.55,48.64,48.54,48.62,154000.0,42.7717,42.851,42.7629,42.8333,154000.0
2012-07-25 13:40:00,48.61,48.62,48.59,48.61,79600.0,42.8245,42.8333,42.8069,42.8245,79600.0
2012-07-25 13:45:00,48.61,48.62,48.58,48.59,169300.0,42.8245,42.8333,42.7981,42.8069,169300.0
2012-07-25 13:50:00,48.59,48.59,48.54,48.56,76600.0,42.8069,42.8069,42.7629,42.7805,76600.0
2012-07-25 13:55:00,48.56,48.59,48.51,48.52,178700.0,42.7805,42.8069,42.7364,42.7452,178700.0
2012-07-25 14:00:00,48.52,48.53,48.45,48.45,128000.0,42.7452,42.754,42.6836,42.6836,128000.0
2012-07-25 14:05:00,48.45,48.47,48.44,48.46,32500.0,42.6836,42.7012,42.6748,42.6924,32500.0
2012-07-25 14:10:00,48.46,48.5,48.44,48.5,54300.0,42.6924,42.7276,42.6748,42.7276,54300.0
2012-07-25 14:15:00,48.5,48.51,48.47,48.48,131100.0,42.7276,42.7364,42.7012,42.71,131100.0
2012-07-25 14:20:00,48.48,48.56,48.48,48.54,59500.0,42.71,42.7805,42.71,42.7629,59500.0
2012-07-25 14:25:00,48.54,48.56,48.54,48.56,20700.0,42.7629,42.7805,42.7629,42.7805,20700.0
2012-07-25 14:30:00,48.55,48.56,48.53,48.55,23600.0,42.7717,42.7805,42.754,42.7717,23600.0
2012-07-25 14:35:00,48.55,48.59,48.55,48.56,38100.0,42.7717,42.8069,42.7717,42.7805,38100.0
2012-07-25 14:40:00,48.57,48.61,48.56,48.61,103200.0,42.7893,42.8245,42.7805,42.8245,103200.0
2012-07-25 14:45:00,48.61,48.64,48.59,48.62,76700.0,42.8245,42.851,42.8069,42.8333,76700.0
2012-07-25 14:50:00,48.61,48.64,48.61,48.62,25700.0,42.8245,42.851,42.8245,42.8333,25700.0
2012-07-25 14:55:00,48.62,48.62,48.57,48.57,43700.0,42.8333,42.8333,42.7893,42.7893,43700.0
2012-07-25 15:00:00,48.57,48.58,48.51,48.52,48700.0,42.7893,42.7981,42.7364,42.7452,48700.0
2012-07-25 15:05:00,48.52,48.55,48.5,48.53,96400.0,42.7452,42.7717,42.7276,42.754,96400.0
2012-07-25 15:10:00,48.53,48.54,48.47,48.48,73900.0,42.754,42.7629,42.7012,42.71,73900.0
2012-07-25 15:15:00,48.48,48.5,48.43,48.44,95900.0,42.71,42.7276,42.6659,42.6748,95900.0
2012-07-25 15:20:00,48.43,48.44,48.36,48.4,76800.0,42.6659,42.6748,42.6043,42.6395,76800.0
2012-07-25 15:25:00,48.4,48.41,48.33,48.35,73900.0,42.6395,42.6483,42.5778,42.5955,73900.0
2012-07-25 15:30:00,48.35,48.35,48.26,48.26,100100.0,42.5955,42.5955,42.5162,42.5162,100100.0
2012-07-25 15:35:00,48.26,48.34,48.26,48.34,106900.0,42.5162,42.5867,42.5162,42.5867,106900.0
2012-07-25 15:40:00,48.33,48.36,48.26,48.3,113400.0,42.5778,42.6043,42.5162,42.5514,113400.0
2012-07-25 15:45:00,48.3,48.33,48.25,48.31,137600.0,42.5514,42.5778,42.5074,42.5602,137600.0
2012-07-25 15:50:00,48.3,48.31,48.27,48.28,143700.0,42.5514,42.5602,42.525,42.5338,143700.0
2012-07-25 15:55:00,48.29,48.31,48.27,48.3,250600.0,42.5426,42.5602,42.525,42.5514,250600.0
2012-07-26 09:30:00,49.06,49.41,49.06,49.37,246700.0,43.221,43.5293,43.221,43.4941,246700.0
2012-07-26 09:35:00,49.38,49.48,49.28,49.47,125500.0,43.5029,43.591,43.4148,43.5822,125500.0
2012-07-26 09:40:00,49.47,49.54,49.39,49.5,160500.0,43.5822,43.6438,43.5117,43.6086,160500.0
2012-07-26 09:45:00,49.49,49.53,49.47,49.47,125300.0,43.5998,43.635,43.5822,43.5822,125300.0
2012-07-26 09:50:00,49.47,49.53,49.46,49.52,169900.0,43.5822,43.635,43.5734,43.6262,169900.0
2012-07-26 09:55:00,49.51,49.52,49.44,49.45,137600.0,43.6174,43.6262,43.5557,43.5645,137600.0
2012-07-26 10:00:00,49.45,49.51,49.41,49.5,173800.0,43.5645,43.6174,43.5293,43.6086,173800.0
2012-07-26 10:05:00,49.5,49.52,49.47,49.49,216700.0,43.6086,43.6262,43.5822,43.5998,216700.0
2012-07-26 10:10:00,49.49,49.51,49.45,49.45,107400.0,43.5998,43.6174,43.5645,43.5645,107400.0
2012-07-26 10:15:00,49.46,49.48,49.4,49.41,154100.0,43.5734,43.591,43.5205,43.5293,154100.0
2012-07-26 10:20:00,49.41,49.5,49.41,49.5,93600.0,43.5293,43.6086,43.5293,43.6086,93600.0
2012-07-26 10:25:00,49.5,49.52,49.45,49.48,255000.0,43.6086,43.6262,43.5645,43.591,255000.0
2012-07-26 10:30:00,49.48,49.52,49.43,49.43,119100.0,43.591,43.6262,43.5469,43.5469,119100.0
2012-07-26 10:35:00,49.43,49.45,49.4,49.44,155400.0,43.5469,43.5645,43.5205,43.5557,155400.0
2012-07-26 10:40:00,49.44,49.5,49.42,49.46,552200.0,43.5557,43.6086,43.5381,43.5734,552200.0
2012-07-26 10:45:00,49.45,49.46,49.39,49.39,131900.0,43.5645,43.5734,43.5117,43.5117,131900.0
2012-07-26 10:50:00,49.4,49.4,49.33,49.33,55700.0,43.5205,43.5205,43.4588,43.4588,55700.0
2012-07-26 10:55:00,49.33,49.37,49.27,49.36,88600.0,43.4588,43.4941,43.406,43.4853,88600.0
2012-07-26 11:00:00,49.36,49.41,49.35,49.4,174600.0,43.4853,43.5293,43.4764,43.5205,174600.0
2012-07-26 11:05:00,49.4,49.44,49.38,49.41,248500.0,43.5205,43.5557,43.5029,43.5293,248500.0
2012-07-26 11:10:00,49.41,49.47,49.4,49.45,51600.0,43.5293,43.5822,43.5205,43.5645,51600.0
2012-07-26 11:15:00,49.44,49.5,49.44,49.46,85400.0,43.5557,43.6086,43.5557,43.5734,85400.0
2012-07-26 11:20:00,49.46,49.47,49.44,49.45,57200.0,43.5734,43.5822,43.5557,43.5645,57200.0
2012-07-26 11:25:00,49.45,49.5,49.41,49.5,81300.0,43.5645,43.6086,43.5293,43.6086,81300.0
2012-07-26 11:30:00,49.5,49.53,49.48,49.52,108800.0,43.6086,43.635,43.591,43.6262,108800.0
2012-07-26 11:35:00,49.51,49.51,49.48,49.49,52100.0,43.6174,43.6174,43.591,43.5998,52100.0
2012-07-26 11:40:00,49.5,49.5,49.46,49.49,144700.0,43.6086,43.6086,43.5734,43.5998,144700.0
2012-07-26 11:45:00,49.49,49.5,49.44,49.45,72400.0,43.5998,43.6086,43.5557,43.5645,72400.0
2012-07-26 11:50:00,49.46,49.46,49.43,49.45,62200.0,43.5734,43.5734,43.5469,43.5645,62200.0
2012-07-26 11:55:00,49.46,49.49,49.45,49.46,53800.0,43.5734,43.5998,43.5645,43.5734,53800.0
2012-07-26 12:00:00,49.45,49.47,49.44,49.44,42600.0,43.5645,43.5822,43.5557,43.5557,42600.0
2012-07-26 12:05:00,49.45,49.48,49.43,49.45,50200.0,43.5645,43.591,43.5469,43.5645,50200.0
2012-07-26 12:10:00,49.44,49.46,49.37,49.43,83500.0,43.5557,43.5734,43.4941,43.5469,83500.0
2012-07-26 12:15:00,49.42,49.45,49.41,49.45,22100.0,43.5381,43.5645,43.5293,43.5645,22100.0
2012-07-26 12:20:00,49.44,49.49,49.43,49.49,53000.0,43.5557,43.5998,43.5469,43.5998,53000.0
2012-07-26 12:25:00,49.48,49.51,49.47,49.51,67000.0,43.591,43.6174,43.5822,43.6174,67000.0
2012-07-26 12:30:00,49.5,49.52,49.49,49.51,27700.0,43.6086,43.6262,43.5998,43.6174,27700.0
2012-07-26 12:35:00,49.5,49.52,49.49,49.51,52400.0,43.6086,43.6262,43.5998,43.6174,52400.0
2012-07-26 12:40:00,49.51,49.52,49.5,49.51,37800.0,43.6174,43.6262,43.6086,43.6174,37800.0
2012-07-26 12:45:00,49.5,49.52,49.5,49.52,43900.0,43.6086,43.6262,43.6086,43.6262,43900.0
2012-07-26 12:50:00,49.52,49.55,49.49,49.52,142000.0,43.6262,43.6526,43.5998,43.6262,142000.0
2012-07-26 12:55:00,49.52,49.57,49.52,49.57,67100.0,43.6262,43.6703,43.6262,43.6703,67100.0
2012-07-26 13:00:00,49.56,49.61,49.56,49.61,53800.0,43.6615,43.7055,43.6615,43.7055,53800.0
2012-07-26 13:05:00,49.6,49.61,49.55,49.55,23200.0,43.6967,43.7055,43.6526,43.6526,23200.0
2012-07-26 13:10:00,49.55,49.57,49.53,49.56,70200.0,43.6526,43.6703,43.635,43.6615,70200.0
2012-07-26 13:15:00,49.56,49.57,49.54,49.55,54600.0,43.6615,43.6703,43.6438,43.6526,54600.0
2012-07-26 13:20:00,49.55,49.55,49.51,49.54,49200.0,43.6526,43.6526,43.6174,43.6438,49200.0
2012-07-26 13:25:00,49.54,49.64,49.54,49.62,58800.0,43.6438,43.7319,43.6438,43.7143,58800.0
2012-07-26 13:30:00,49.61,49.63,49.58,49.6,39900.0,43.7055,43.7231,43.6791,43.6967,39900.0
2012-07-26 13:35:00,49.6,49.65,49.59,49.63,42900.0,43.6967,43.7407,43.6879,43.7231,42900.0
2012-07-26 13:40:00,49.64,49.64,49.61,49.62,28600.0,43.7319,43.7319,43.7055,43.7143,28600.0
2012-07-26 13:45:00,49.62,49.62,49.6,49.6,43200.0,43.7143,43.7143,43.6967,43.6967,43200.0
2012-07-26 13:50:00,49.6,49.66,49.59,49.66,132200.0,43.6967,43.7496,43.6879,43.7496,132200.0
2012-07-26 13:55:00,49.66,49.67,49.65,49.66,40800.0,43.7496,43.7584,43.7407,43.7496,40800.0
2012-07-26 14:00:00,49.65,49.67,49.64,49.66,61500.0,43.7407,43.7584,43.7319,43.7496,61500.0
2012-07-26 14:05:00,49.66,49.69,49.64,49.69,101700.0,43.7496,43.776,43.7319,43.776,101700.0
2012-07-26 14:10:00,49.69,49.69,49.64,49.65,134100.0,43.776,43.776,43.7319,43.7407,134100.0
2012-07-26 14:15:00,49.65,49.68,49.63,49.65,114000.0,43.7407,43.7672,43.7231,43.7407,114000.0
2012-07-26 14:20:00,49.65,49.67,49.64,49.65,135100.0,43.7407,43.7584,43.7319,43.7407,135100.0
2012-07-26 14:25:00,49.66,49.72,49.65,49.72,86200.0,43.7496,43.8024,43.7407,43.8024,86200.0
2012-07-26 14:30:00,49.71,49.72,49.68,49.7,173200.0,43.7936,43.8024,43.7672,43.7848,173200.0
2012-07-26 14:35:00,49.7,49.73,49.69,49.72,113900.0,43.7848,43.8112,43.776,43.8024,113900.0
2012-07-26 14:40:00,49.73,49.76,49.72,49.75,132700.0,43.8112,43.8377,43.8024,43.8288,132700.0
2012-07-26 14:45:00,49.74,49.77,49.74,49.76,98800.0,43.82,43.8465,43.82,43.8377,98800.0
2012-07-26 14:50:00,49.75,49.8,49.75,49.8,73500.0,43.8288,43.8729,43.8288,43.8729,73500.0
2012-07-26 14:55:00,49.8,49.81,49.78,49.81,161900.0,43.8729,43.8817,43.8553,43.8817,161900.0
2012-07-26 15:00:00,49.81,49.82,49.79,49.81,71100.0,43.8817,43.8905,43.8641,43.8817,71100.0
2012-07-26 15:05:00,49.8,49.81,49.77,49.77,175600.0,43.8729,43.8817,43.8465,43.8465,175600.0
2012-07-26 15:10:00,49.77,49.81,49.77,49.79,125500.0,43.8465,43.8817,43.8465,43.8641,125500.0
2012-07-26 15:15:00,49.79,49.81,49.77,49.79,225800.0,43.8641,43.8817,43.8465,43.8641,225800.0
2012-07-26 15:20:00,49.79,49.8,49.77,49.79,247700.0,43.8641,43.8729,43.8465,43.8641,247700.0
2012-07-26 15:25:00,49.79,49.81,49.76,49.76,203800.0,43.8641,43.8817,43.8377,43.8377,203800.0
2012-07-26 15:30:00,49.76,49.78,49.72,49.73,214100.0,43.8377,43.8553,43.8024,43.8112,214100.0
2012-07-26 15:35:00,49.73,49.8,49.72,49.8,190000.0,43.8112,43.8729,43.8024,43.8729,190000.0
2012-07-26 15:40:00,49.8,49.85,49.79,49.81,224400.0,43.8729,43.9169,43.8641,43.8817,224400.0
2012-07-26 15:45:00,49.82,49.87,49.74,49.75,456500.0,43.8905,43.9346,43.82,43.8288,456500.0
2012-07-26 15:50:00,49.76,49.77,49.75,49.77,226400.0,43.8377,43.8465,43.8288,43.8465,226400.0
2012-07-26 15:55:00,49.77,49.79,49.7,49.71,591700.0,43.8465,43.8641,43.7848,43.7936,591700.0
2012-07-27 09:30:00,49.89,49.96,49.86,49.95,354400.0,43.9522,44.0138,43.9257,44.005,354400.0
2012-07-27 09:35:00,49.95,49.96,49.83,49.85,290400.0,44.005,44.0138,43.8993,43.9169,290400.0
2012-07-27 09:40:00,49.85,49.93,49.83,49.92,210900.0,43.9169,43.9874,43.8993,43.9786,210900.0
2012-07-27 09:45:00,49.91,49.96,49.89,49.9,227700.0,43.9698,44.0138,43.9522,43.961,227700.0
2012-07-27 09:50:00,49.91,49.98,49.9,49.91,181200.0,43.9698,44.0315,43.961,43.9698,181200.0
2012-07-27 09:55:00,49.91,49.96,49.89,49.96,142700.0,43.9698,44.0138,43.9522,44.0138,142700.0
2012-07-27 10:00:00,49.96,50.0,49.94,49.98,252000.0,44.0138,44.0491,43.9962,44.0315,252000.0
2012-07-27 10:05:00,49.98,50.0,49.94,49.96,162400.0,44.0315,44.0491,43.9962,44.0138,162400.0
2012-07-27 10:10:00,49.95,50.0,49.94,49.98,100000.0,44.005,44.0491,43.9962,44.0315,100000.0
2012-07-27 10:15:00,49.98,49.99,49.93,49.94,120600.0,44.0315,44.0403,43.9874,43.9962,120600.0
2012-07-27 10:20:00,49.94,49.96,49.89,49.9,149200.0,43.9962,44.0138,43.9522,43.961,149200.0
2012-07-27 10:25:00,49.9,49.92,49.88,49.88,157500.0,43.961,43.9786,43.9434,43.9434,157500.0
2012-07-27 10:30:00,49.89,49.91,49.85,49.88,163300.0,43.9522,43.9698,43.9169,43.9434,163300.0
2012-07-27 10:35:00,49.87,49.89,49.83,49.86,164700.0,43.9346,43.9522,43.8993,43.9257,164700.0
2012-07-27 10:40:00,49.86,49.92,49.85,49.91,153100.0,43.9257,43.9786,43.9169,43.9698,153100.0
2012-07-27 10:45:00,49.91,49.97,49.91,49.97,118500.0,43.9698,44.0227,43.9698,44.0227,118500.0
2012-07-27 10:50:00,49.97,49.98,49.94,49.98,128500.0,44.0227,44.0315,43.9962,44.0315,128500.0
2012-07-27 10:55:00,49.96,50.0,49.96,50.0,286300.0,44.0138,44.0491,44.0138,44.0491,286300.0
2012-07-27 11:00:00,49.99,50.04,49.86,49.89,1249000.0,44.0403,44.0843,43.9257,43.9522,1249000.0
2012-07-27 11:05:00,49.89,49.91,49.86,49.87,137000.0,43.9522,43.9698,43.9257,43.9346,137000.0
2012-07-27 11:10:00,49.88,49.89,49.74,49.76,193500.0,43.9434,43.9522,43.82,43.8377,193500.0
2012-07-27 11:15:00,49.75,49.88,49.69,49.86,244200.0,43.8288,43.9434,43.776,43.9257,244200.0
2012-07-27 11:20:00,49.86,49.94,49.84,49.94,88200.0,43.9257,43.9962,43.9081,43.9962,88200.0
2012-07-27 11:25:00,49.93,49.94,49.9,49.92,140300.0,43.9874,43.9962,43.961,43.9786,140300.0
2012-07-27 11:30:00,49.91,49.98,49.91,49.95,79400.0,43.9698,44.0315,43.9698,44.005,79400.0
2012-07-27 11:35:00,49.95,49.95,49.89,49.89,98500.0,44.005,44.005,43.9522,43.9522,98500.0
2012-07-27 11:40:00,49.9,49.93,49.87,49.87,103400.0,43.961,43.9874,43.9346,43.9346,103400.0
2012-07-27 11:45:00,49.88,49.94,49.88,49.93,41700.0,43.9434,43.9962,43.9434,43.9874,41700.0
2012-07-27 11:50:00,49.93,49.98,49.92,49.97,66700.0,43.9874,44.0315,43.9786,44.0227,66700.0
2012-07-27 11:55:00,49.97,50.04,49.96,50.03,99100.0,44.0227,44.0843,44.0138,44.0755,99100.0
2012-07-27 12:00:00,50.02,50.03,49.94,49.96,141200.0,44.0667,44.0755,43.9962,44.0138,141200.0
2012-07-27 12:05:00,49.97,50.01,49.96,49.98,38400.0,44.0227,44.0579,44.0138,44.0315,38400.0
2012-07-27 12:10:00,49.99,50.02,49.98,50.02,77800.0,44.0403,44.0667,44.0315,44.0667,77800.0
2012-07-27 12:15:00,50.02,50.02,49.98,50.0,59400.0,44.0667,44.0667,44.0315,44.0491,59400.0
2012-07-27 12:20:00,49.99,50.04,49.99,50.02,78200.0,44.0403,44.0843,44.0403,44.0667,78200.0
2012-07-27 12:25:00,50.03,50.06,50.03,50.05,70500.0,44.0755,44.1019,44.0755,44.0931,70500.0
2012-07-27 12:30:00,50.05,50.13,50.05,50.09,106300.0,44.0931,44.1636,44.0931,44.1284,106300.0
2012-07-27 12:35:00,50.09,50.1,50.04,50.04,99600.0,44.1284,44.1372,44.0843,44.0843,99600.0
2012-07-27 12:40:00,50.05,50.06,50.03,50.03,97400.0,44.0931,44.1019,44.0755,44.0755,97400.0
2012-07-27 12:45:00,50.04,50.04,50.0,50.01,46300.0,44.0843,44.0843,44.0491,44.0579,46300.0
2012-07-27 12:50:00,50.01,50.02,49.97,49.99,71500.0,44.0579,44.0667,44.0227,44.0403,71500.0
2012-07-27 12:55:00,49.99,50.02,49.99,50.01,74900.0,44.0403,44.0667,44.0403,44.0579,74900.0
2012-07-27 13:00:00,50.02,50.05,50.0,50.05,62000.0,44.0667,44.0931,44.0491,44.0931,62000.0
2012-07-27 13:05:00,50.04,50.05,50.02,50.04,40600.0,44.0843,44.0931,44.0667,44.0843,40600.0
2012-07-27 13:10:00,50.04,50.04,50.01,50.03,45900.0,44.0843,44.0843,44.0579,44.0755,45900.0
2012-07-27 13:15:00,50.03,50.06,50.02,50.06,103500.0,44.0755,44.1019,44.0667,44.1019,103500.0
2012-07-27 13:20:00,50.07,50.1,50.05,50.1,48100.0,44.1108,44.1372,44.0931,44.1372,48100.0
2012-07-27 13:25:00,50.1,50.32,50.08,50.32,299000.0,44.1372,44.331,44.1196,44.331,299000.0
2012-07-27 13:30:00,50.32,50.41,50.31,50.31,123200.0,44.331,44.4103,44.3222,44.3222,123200.0
2012-07-27 13:35:00,50.32,50.54,50.32,50.5,278400.0,44.331,44.5248,44.331,44.4896,278400.0
2012-07-27 13:40:00,50.5,50.51,50.37,50.38,181600.0,44.4896,44.4984,44.375,44.3839,181600.0
2012-07-27 13:45:00,50.38,50.38,50.27,50.28,132200.0,44.3839,44.3839,44.287,44.2958,132200.0
2012-07-27 13:50:00,50.27,50.35,50.24,50.34,161600.0,44.287,44.3574,44.2605,44.3486,161600.0
2012-07-27 13:55:00,50.33,50.4,50.33,50.36,126900.0,44.3398,44.4015,44.3398,44.3662,126900.0
2012-07-27 14:00:00,50.36,50.37,50.29,50.31,86400.0,44.3662,44.375,44.3046,44.3222,86400.0
2012-07-27 14:05:00,50.32,50.33,50.26,50.27,125900.0,44.331,44.3398,44.2781,44.287,125900.0
2012-07-27 14:10:00,50.26,50.27,50.17,50.17,136900.0,44.2781,44.287,44.1989,44.1989,136900.0
2012-07-27 14:15:00,50.17,50.2,50.11,50.12,118300.0,44.1989,44.2253,44.146,44.1548,118300.0
2012-07-27 14:20:00,50.11,50.35,50.11,50.16,132800.0,44.146,44.3574,44.146,44.19,132800.0
2012-07-27 14:25:00,50.16,50.24,50.16,50.22,127700.0,44.19,44.2605,44.19,44.2429,127700.0
2012-07-27 14:30:00,50.22,50.31,50.21,50.3,95000.0,44.2429,44.3222,44.2341,44.3134,95000.0
2012-07-27 14:35:00,50.3,50.3,50.22,50.23,144700.0,44.3134,44.3134,44.2429,44.2517,144700.0
2012-07-27 14:40:00,50.23,50.27,50.2,50.26,103600.0,44.2517,44.287,44.2253,44.2781,103600.0
2012-07-27 14:45:00,50.26,50.26,50.21,50.21,271300.0,44.2781,44.2781,44.2341,44.2341,271300.0
2012-07-27 14:50:00,50.22,50.22,50.16,50.16,174900.0,44.2429,44.2429,44.19,44.19,174900.0
2012-07-27 14:55:00,50.17,50.18,50.14,50.16,85700.0,44.1989,44.2077,44.1724,44.19,85700.0
2012-07-27 15:00:00,50.16,50.18,50.13,50.15,70800.0,44.19,44.2077,44.1636,44.1812,70800.0
2012-07-27 15:05:00,50.15,50.18,50.13,50.13,346100.0,44.1812,44.2077,44.1636,44.1636,346100.0
2012-07-27 15:10:00,50.13,50.15,50.1,50.12,111000.0,44.1636,44.1812,44.1372,44.1548,111000.0
2012-07-27 15:15:00,50.12,50.16,50.11,50.15,115500.0,44.1548,44.19,44.146,44.1812,115500.0
2012-07-27 15:20:00,50.15,50.15,50.06,50.08,421300.0,44.1812,44.1812,44.1019,44.1196,421300.0
2012-07-27 15:25:00,50.08,50.11,50.07,50.09,175200.0,44.1196,44.146,44.1108,44.1284,175200.0
2012-07-27 15:30:00,50.1,50.12,50.08,50.09,989900.0,44.1372,44.1548,44.1196,44.1284,989900.0
2012-07-27 15:35:00,50.1,50.12,50.05,50.06,429800.0,44.1372,44.1548,44.0931,44.1019,429800.0
2012-07-27 15:40:00,50.07,50.1,50.05,50.09,239500.0,44.1108,44.1372,44.0931,44.1284,239500.0
2012-07-27 15:45:00,50.11,50.13,50.02,50.02,791700.0,44.146,44.1636,44.0667,44.0667,791700.0
2012-07-27 15:50:00,50.03,50.06,49.92,49.95,413100.0,44.0755,44.1019,43.9786,44.005,413100.0
2012-07-27 15:55:00,49.94,49.99,49.88,49.95,1042700.0,43.9962,44.0403,43.9434,44.005,1042700.0
2012-07-30 09:30:00,49.95,50.13,49.89,50.1,220200.0,44.005,44.1636,43.9522,44.1372,220200.0
2012-07-30 09:35:00,50.09,50.14,49.94,49.99,123900.0,44.1284,44.1724,43.9962,44.0403,123900.0
2012-07-30 09:40:00,50.0,50.14,49.99,50.12,117900.0,44.0491,44.1724,44.0403,44.1548,117900.0
2012-07-30 09:45:00,50.11,50.11,50.02,50.05,69800.0,44.146,44.146,44.0667,44.0931,69800.0
2012-07-30 09:50:00,50.05,50.09,49.95,50.0,134700.0,44.0931,44.1284,44.005,44.0491,134700.0
2012-07-30 09:55:00,50.0,50.01,49.97,49.99,64000.0,44.0491,44.0579,44.0227,44.0403,64000.0
2012-07-30 10:00:00,49.99,50.06,49.99,50.01,203700.0,44.0403,44.1019,44.0403,44.0579,203700.0
2012-07-30 10:05:00,50.01,50.04,49.95,49.99,150700.0,44.0579,44.0843,44.005,44.0403,150700.0
2012-07-30 10:10:00,50.0,50.06,49.99,50.05,201900.0,44.0491,44.1019,44.0403,44.0931,201900.0
2012-07-30 10:15:00,50.05,50.06,49.98,50.04,151000.0,44.0931,44.1019,44.0315,44.0843,151000.0
2012-07-30 10:20:00,50.04,50.06,50.01,50.05,247400.0,44.0843,44.1019,44.0579,44.0931,247400.0
2012-07-30 10:25:00,50.05,50.08,50.02,50.03,104400.0,44.0931,44.1196,44.0667,44.0755,104400.0
2012-07-30 10:30:00,50.03,50.04,49.99,50.01,117000.0,44.0755,44.0843,44.0403,44.0579,117000.0
2012-07-30 10:35:00,50.01,50.07,50.01,50.03,31200.0,44.0579,44.1108,44.0579,44.0755,31200.0
2012-07-30 10:40:00,50.03,50.03,49.99,50.02,40200.0,44.0755,44.0755,44.0403,44.0667,40200.0
2012-07-30 10:45:00,50.01,50.01,49.95,49.98,148700.0,44.0579,44.0579,44.005,44.0315,148700.0
2012-07-30 10:50:00,49.99,50.06,49.98,50.03,89400.0,44.0403,44.1019,44.0315,44.0755,89400.0
2012-07-30 10:55:00,50.02,50.03,49.94,49.97,122300.0,44.0667,44.0755,43.9962,44.0227,122300.0
2012-07-30 11:00:00,49.98,50.06,49.97,50.06,76300.0,44.0315,44.1019,44.0227,44.1019,76300.0
2012-07-30 11:05:00,50.06,50.07,50.04,50.06,89700.0,44.1019,44.1108,44.0843,44.1019,89700.0
2012-07-30 11:10:00,50.07,50.13,50.06,50.11,77900.0,44.1108,44.1636,44.1019,44.146,77900.0
2012-07-30 11:15:00,50.11,50.11,50.05,50.05,76800.0,44.146,44.146,44.0931,44.0931,76800.0
2012-07-30 11:20:00,50.05,50.05,50.0,50.03,48900.0,44.0931,44.0931,44.0491,44.0755,48900.0
2012-07-30 11:25:00,50.03,50.06,50.01,50.02,42900.0,44.0755,44.1019,44.0579,44.0667,42900.0
2012-07-30 11:30:00,50.01,50.04,49.99,50.0,125000.0,44.0579,44.0843,44.0403,44.0491,125000.0
2012-07-30 11:35:00,50.0,50.03,49.98,49.98,100600.0,44.0491,44.0755,44.0315,44.0315,100600.0
2012-07-30 11:40:00,49.98,49.98,49.92,49.95,100300.0,44.0315,44.0315,43.9786,44.005,100300.0
2012-07-30 11:45:00,49.95,49.97,49.94,49.96,45500.0,44.005,44.0227,43.9962,44.0138,45500.0
2012-07-30 11:50:00,49.95,49.95,49.93,49.95,44100.0,44.005,44.005,43.9874,44.005,44100.0
2012-07-30 11:55:00,49.94,49.98,49.93,49.97,39900.0,43.9962,44.0315,43.9874,44.0227,39900.0
2012-07-30 12:00:00,49.97,49.97,49.87,49.88,100000.0,44.0227,44.0227,43.9346,43.9434,100000.0
2012-07-30 12:05:00,49.87,49.88,49.81,49.84,41200.0,43.9346,43.9434,43.8817,43.9081,41200.0
2012-07-30 12:10:00,49.85,49.91,49.85,49.9,38300.0,43.9169,43.9698,43.9169,43.961,38300.0
2012-07-30 12:15:00,49.9,49.92,49.87,49.9,101800.0,43.961,43.9786,43.9346,43.961,101800.0
2012-07-30 12:20:00,49.89,49.93,49.89,49.92,26400.0,43.9522,43.9874,43.9522,43.9786,26400.0
2012-07-30 12:25:00,49.93,49.97,49.92,49.97,37300.0,43.9874,44.0227,43.9786,44.0227,37300.0
2012-07-30 12:30:00,49.96,49.99,49.95,49.99,38000.0,44.0138,44.0403,44.005,44.0403,38000.0
2012-07-30 12:35:00,49.99,50.0,49.97,50.0,53500.0,44.0403,44.0491,44.0227,44.0491,53500.0
2012-07-30 12:40:00,50.0,50.05,49.98,50.02,82300.0,44.0491,44.0931,44.0315,44.0667,82300.0
2012-07-30 12:45:00,50.03,50.04,50.0,50.01,27700.0,44.0755,44.0843,44.0491,44.0579,27700.0
2012-07-30 12:50:00,50.0,50.02,49.96,49.99,103800.0,44.0491,44.0667,44.0138,44.0403,103800.0
2012-07-30 12:55:00,49.98,49.99,49.96,49.98,36500.0,44.0315,44.0403,44.0138,44.0315,36500.0
2012-07-30 13:00:00,49.97,49.98,49.95,49.98,59800.0,44.0227,44.0315,44.005,44.0315,59800.0
2012-07-30 13:05:00,49.97,50.01,49.97,50.01,30100.0,44.0227,44.0579,44.0227,44.0579,30100.0
2012-07-30 13:10:00,50.01,50.01,50.0,50.01,25400.0,44.0579,44.0579,44.0491,44.0579,25400.0
2012-07-30 13:15:00,50.01,50.03,49.99,50.03,101400.0,44.0579,44.0755,44.0403,44.0755,101400.0
2012-07-30 13:20:00,50.02,50.05,50.01,50.04,48800.0,44.0667,44.0931,44.0579,44.0843,48800.0
2012-07-30 13:25:00,50.04,50.05,50.01,50.02,87800.0,44.0843,44.0931,44.0579,44.0667,87800.0
2012-07-30 13:30:00,50.03,50.07,50.01,50.02,96000.0,44.0755,44.1108,44.0579,44.0667,96000.0
2012-07-30 13:35:00,50.01,50.03,49.99,50.0,639600.0,44.0579,44.0755,44.0403,44.0491,639600.0
2012-07-30 13:40:00,50.0,50.01,49.98,49.98,47800.0,44.0491,44.0579,44.0315,44.0315,47800.0
2012-07-30 13:45:00,49.98,49.98,49.93,49.94,65700.0,44.0315,44.0315,43.9874,43.9962,65700.0
2012-07-30 13:50:00,49.93,49.98,49.93,49.97,48000.0,43.9874,44.0315,43.9874,44.0227,48000.0
2012-07-30 13:55:00,49.98,49.98,49.89,49.9,69100.0,44.0315,44.0315,43.9522,43.961,69100.0
2012-07-30 14:00:00,49.9,49.92,49.87,49.92,53100.0,43.961,43.9786,43.9346,43.9786,53100.0
2012-07-30 14:05:00,49.92,49.92,49.84,49.86,82800.0,43.9786,43.9786,43.9081,43.9257,82800.0
2012-07-30 14:10:00,49.86,49.93,49.85,49.91,103600.0,43.9257,43.9874,43.9169,43.9698,103600.0
2012-07-30 14:15:00,49.91,49.94,49.9,49.93,41400.0,43.9698,43.9962,43.961,43.9874,41400.0
2012-07-30 14:20:00,49.93,49.97,49.86,49.91,110600.0,43.9874,44.0227,43.9257,43.9698,110600.0
2012-07-30 14:25:00,49.9,49.92,49.9,49.9,35200.0,43.961,43.9786,43.961,43.961,35200.0
2012-07-30 14:30:00,49.91,49.93,49.9,49.9,45500.0,43.9698,43.9874,43.961,43.961,45500.0
2012-07-30 14:35:00,49.91,49.96,49.91,49.95,76200.0,43.9698,44.0138,43.9698,44.005,76200.0
2012-07-30 14:40:00,49.96,50.0,49.96,49.97,68500.0,44.0138,44.0491,44.0138,44.0227,68500.0
2012-07-30 14:45:00,49.97,49.98,49.96,49.97,39100.0,44.0227,44.0315,44.0138,44.0227,39100.0
2012-07-30 14:50:00,49.96,49.97,49.87,49.89,123100.0,44.0138,44.0227,43.9346,43.9522,123100.0
2012-07-30 14:55:00,49.88,49.9,49.87,49.9,61400.0,43.9434,43.961,43.9346,43.961,61400.0
2012-07-30 15:00:00,49.9,49.91,49.89,49.89,80200.0,43.961,43.9698,43.9522,43.9522,80200.0
2012-07-30 15:05:00,49.9,49.9,49.74,49.74,159300.0,43.961,43.961,43.82,43.82,159300.0
2012-07-30 15:10:00,49.74,49.76,49.68,49.7,173300.0,43.82,43.8377,43.7672,43.7848,173300.0
2012-07-30 15:15:00,49.69,49.74,49.69,49.74,91000.0,43.776,43.82,43.776,43.82,91000.0
2012-07-30 15:20:00,49.75,49.8,49.74,49.75,122600.0,43.8288,43.8729,43.82,43.8288,122600.0
2012-07-30 15:25:00,49.74,49.77,49.65,49.76,161700.0,43.82,43.8465,43.7407,43.8377,161700.0
2012-07-30 15:30:00,49.76,49.83,49.76,49.82,109300.0,43.8377,43.8993,43.8377,43.8905,109300.0
2012-07-30 15:35:00,49.83,49.85,49.77,49.79,167100.0,43.8993,43.9169,43.8465,43.8641,167100.0
2012-07-30 15:40:00,49.79,49.82,49.77,49.79,137400.0,43.8641,43.8905,43.8465,43.8641,137400.0
2012-07-30 15:45:00,49.79,49.84,49.77,49.83,241500.0,43.8641,43.9081,43.8465,43.8993,241500.0
2012-07-30 15:50:00,49.83,49.85,49.75,49.83,284500.0,43.8993,43.9169,43.8288,43.8993,284500.0
2012-07-30 15:55:00,49.83,49.84,49.75,49.81,304300.0,43.8993,43.9081,43.8288,43.8817,304300.0
2012-07-31 09:30:00,49.78,49.8,49.69,49.79,149000.0,43.8553,43.8729,43.776,43.8641,149000.0
2012-07-31 09:35:00,49.78,49.85,49.74,49.76,100000.0,43.8553,43.9169,43.82,43.8377,100000.0
2012-07-31 09:40:00,49.75,49.79,49.69,49.72,87300.0,43.8288,43.8641,43.776,43.8024,87300.0
2012-07-31 09:45:00,49.72,49.73,49.64,49.7,126900.0,43.8024,43.8112,43.7319,43.7848,126900.0
2012-07-31 09:50:00,49.69,49.7,49.66,49.68,68600.0,43.776,43.7848,43.7496,43.7672,68600.0
2012-07-31 09:55:00,49.68,49.68,49.59,49.65,105000.0,43.7672,43.7672,43.6879,43.7407,105000.0
2012-07-31 10:00:00,49.66,49.72,49.47,49.49,273900.0,43.7496,43.8024,43.5822,43.5998,273900.0
2012-07-31 10:05:00,49.5,49.52,49.45,49.48,161100.0,43.6086,43.6262,43.5645,43.591,161100.0
2012-07-31 10:10:00,49.48,49.51,49.4,49.42,166200.0,43.591,43.6174,43.5205,43.5381,166200.0
2012-07-31 10:15:00,49.42,49.51,49.42,49.49,70300.0,43.5381,43.6174,43.5381,43.5998,70300.0
2012-07-31 10:20:00,49.49,49.58,49.49,49.58,138500.0,43.5998,43.6791,43.5998,43.6791,138500.0
2012-07-31 10:25:00,49.58,49.59,49.55,49.56,82000.0,43.6791,43.6879,43.6526,43.6615,82000.0
2012-07-31 10:30:00,49.56,49.57,49.45,49.51,160600.0,43.6615,43.6703,43.5645,43.6174,160600.0
2012-07-31 10:35:00,49.51,49.51,49.43,49.44,86200.0,43.6174,43.6174,43.5469,43.5557,86200.0
2012-07-31 10:40:00,49.43,49.44,49.38,49.43,135700.0,43.5469,43.5557,43.5029,43.5469,135700.0
2012-07-31 10:45:00,49.43,49.44,49.4,49.42,74200.0,43.5469,43.5557,43.5205,43.5381,74200.0
2012-07-31 10:50:00,49.42,49.49,49.41,49.48,51900.0,43.5381,43.5998,43.5293,43.591,51900.0
2012-07-31 10:55:00,49.48,49.5,49.43,49.45,85300.0,43.591,43.6086,43.5469,43.5645,85300.0
2012-07-31 11:00:00,49.45,49.46,49.36,49.38,102300.0,43.5645,43.5734,43.4853,43.5029,102300.0
2012-07-31 11:05:00,49.38,49.41,49.36,49.38,51500.0,43.5029,43.5293,43.4853,43.5029,51500.0
2012-07-31 11:10:00,49.38,49.44,49.38,49.43,108700.0,43.5029,43.5557,43.5029,43.5469,108700.0
2012-07-31 11:15:00,49.43,49.44,49.41,49.42,89400.0,43.5469,43.5557,43.5293,43.5381,89400.0
2012-07-31 11:20:00,49.43,49.47,49.42,49.47,127600.0,43.5469,43.5822,43.5381,43.5822,127600.0
2012-07-31 11:25:00,49.47,49.51,49.47,49.5,79200.0,43.5822,43.6174,43.5822,43.6086,79200.0
2012-07-31 11:30:00,49.5,49.5,49.46,49.48,58500.0,43.6086,43.6086,43.5734,43.591,58500.0
2012-07-31 11:35:00,49.49,49.51,49.48,49.48,151900.0,43.5998,43.6174,43.591,43.591,151900.0
2012-07-31 11:40:00,49.47,49.48,49.44,49.44,67500.0,43.5822,43.591,43.5557,43.5557,67500.0
2012-07-31 11:45:00,49.44,49.44,49.34,49.34,144200.0,43.5557,43.5557,43.4676,43.4676,144200.0
2012-07-31 11:50:00,49.35,49.37,49.35,49.36,50900.0,43.4764,43.4941,43.4764,43.4853,50900.0
2012-07-31 11:55:00,49.35,49.37,49.33,49.36,57500.0,43.4764,43.4941,43.4588,43.4853,57500.0
2012-07-31 12:00:00,49.37,49.37,49.22,49.22,138900.0,43.4941,43.4941,43.3619,43.3619,138900.0
2012-07-31 12:05:00,49.22,49.25,49.14,49.25,159700.0,43.3619,43.3884,43.2914,43.3884,159700.0
2012-07-31 12:10:00,49.26,49.26,49.19,49.22,115100.0,43.3972,43.3972,43.3355,43.3619,115100.0
2012-07-31 12:15:00,49.23,49.23,49.17,49.17,94800.0,43.3707,43.3707,43.3179,43.3179,94800.0
2012-07-31 12:20:00,49.18,49.22,49.16,49.22,51900.0,43.3267,43.3619,43.3091,43.3619,51900.0
2012-07-31 12:25:00,49.22,49.23,49.2,49.22,69800.0,43.3619,43.3707,43.3443,43.3619,69800.0
2012-07-31 12:30:00,49.22,49.23,49.19,49.23,91800.0,43.3619,43.3707,43.3355,43.3707,91800.0
2012-07-31 12:35:00,49.22,49.26,49.21,49.26,56300.0,43.3619,43.3972,43.3531,43.3972,56300.0
2012-07-31 12:40:00,49.26,49.29,49.25,49.29,95400.0,43.3972,43.4236,43.3884,43.4236,95400.0
2012-07-31 12:45:00,49.29,49.3,49.25,49.28,70500.0,43.4236,43.4324,43.3884,43.4148,70500.0
2012-07-31 12:50:00,49.28,49.35,49.27,49.34,95800.0,43.4148,43.4764,43.406,43.4676,95800.0
2012-07-31 12:55:00,49.34,49.34,49.29,49.3,144600.0,43.4676,43.4676,43.4236,43.4324,144600.0
2012-07-31 13:00:00,49.31,49.31,49.27,49.3,97000.0,43.4412,43.4412,43.406,43.4324,97000.0
2012-07-31 13:05:00,49.3,49.33,49.3,49.31,83600.0,43.4324,43.4588,43.4324,43.4412,83600.0
2012-07-31 13:10:00,49.31,49.32,49.27,49.3,126000.0,43.4412,43.45,43.406,43.4324,126000.0
2012-07-31 13:15:00,49.3,49.36,49.29,49.29,86300.0,43.4324,43.4853,43.4236,43.4236,86300.0
2012-07-31 13:20:00,49.29,49.29,49.24,49.27,88900.0,43.4236,43.4236,43.3795,43.406,88900.0
2012-07-31 13:25:00,49.27,49.3,49.25,49.3,47300.0,43.406,43.4324,43.3884,43.4324,47300.0
2012-07-31 13:30:00,49.3,49.3,49.28,49.28,41000.0,43.4324,43.4324,43.4148,43.4148,41000.0
2012-07-31 13:35:00,49.28,49.3,49.28,49.29,34400.0,43.4148,43.4324,43.4148,43.4236,34400.0
2012-07-31 13:40:00,49.29,49.3,49.24,49.24,102200.0,43.4236,43.4324,43.3795,43.3795,102200.0
2012-07-31 13:45:00,49.24,49.26,49.23,49.24,171200.0,43.3795,43.3972,43.3707,43.3795,171200.0
2012-07-31 13:50:00,49.23,49.26,49.2,49.21,79100.0,43.3707,43.3972,43.3443,43.3531,79100.0
2012-07-31 13:55:00,49.2,49.21,49.14,49.15,85000.0,43.3443,43.3531,43.2914,43.3003,85000.0
2012-07-31 14:00:00,49.15,49.23,49.13,49.22,158700.0,43.3003,43.3707,43.2826,43.3619,158700.0
2012-07-31 14:05:00,49.23,49.25,49.23,49.24,75400.0,43.3707,43.3884,43.3707,43.3795,75400.0
2012-07-31 14:10:00,49.24,49.25,49.2,49.24,142200.0,43.3795,43.3884,43.3443,43.3795,142200.0
2012-07-31 14:15:00,49.23,49.23,49.17,49.18,160100.0,43.3707,43.3707,43.3179,43.3267,160100.0
2012-07-31 14:20:00,49.19,49.23,49.16,49.23,106000.0,43.3355,43.3707,43.3091,43.3707,106000.0
2012-07-31 14:25:00,49.23,49.25,49.23,49.23,74000.0,43.3707,43.3884,43.3707,43.3707,74000.0
2012-07-31 14:30:00,49.24,49.26,49.23,49.25,54900.0,43.3795,43.3972,43.3707,43.3884,54900.0
2012-07-31 14:35:00,49.25,49.25,49.23,49.24,127300.0,43.3884,43.3884,43.3707,43.3795,127300.0
2012-07-31 14:40:00,49.23,49.24,49.18,49.23,178000.0,43.3707,43.3795,43.3267,43.3707,178000.0
2012-07-31 14:45:00,49.22,49.25,49.22,49.24,81500.0,43.3619,43.3884,43.3619,43.3795,81500.0
2012-07-31 14:50:00,49.24,49.26,49.21,49.22,278400.0,43.3795,43.3972,43.3531,43.3619,278400.0
2012-07-31 14:55:00,49.22,49.24,49.16,49.16,110500.0,43.3619,43.3795,43.3091,43.3091,110500.0
2012-07-31 15:00:00,49.17,49.17,49.1,49.11,188800.0,43.3179,43.3179,43.2562,43.265,188800.0
2012-07-31 15:05:00,49.1,49.14,49.09,49.14,134700.0,43.2562,43.2914,43.2474,43.2914,134700.0
2012-07-31 15:10:00,49.14,49.15,49.1,49.11,90800.0,43.2914,43.3003,43.2562,43.265,90800.0
2012-07-31 15:15:00,49.11,49.19,49.11,49.18,119600.0,43.265,43.3355,43.265,43.3267,119600.0
2012-07-31 15:20:00,49.19,49.22,49.18,49.22,50500.0,43.3355,43.3619,43.3267,43.3619,50500.0
2012-07-31 15:25:00,49.22,49.29,49.22,49.29,114100.0,43.3619,43.4236,43.3619,43.4236,114100.0
2012-07-31 15:30:00,49.29,49.32,49.24,49.26,156700.0,43.4236,43.45,43.3795,43.3972,156700.0
2012-07-31 15:35:00,49.25,49.26,49.19,49.19,156800.0,43.3884,43.3972,43.3355,43.3355,156800.0
2012-07-31 15:40:00,49.19,49.2,49.12,49.19,193900.0,43.3355,43.3443,43.2738,43.3355,193900.0
2012-07-31 15:45:00,49.18,49.22,49.18,49.2,203100.0,43.3267,43.3619,43.3267,43.3443,203100.0
2012-07-31 15:50:00,49.2,49.26,49.19,49.2,248900.0,43.3443,43.3972,43.3355,43.3443,248900.0
2012-07-31 15:55:00,49.2,49.22,49.13,49.13,613600.0,43.3443,43.3619,43.2826,43.2826,613600.0
2012-08-01 09:30:00,49.38,49.5,49.33,49.36,227100.0,43.5029,43.6086,43.4588,43.4853,227100.0
2012-08-01 09:35:00,49.37,49.52,49.29,49.49,146800.0,43.4941,43.6262,43.4236,43.5998,146800.0
2012-08-01 09:40:00,49.48,49.53,49.37,49.37,69000.0,43.591,43.635,43.4941,43.4941,69000.0
2012-08-01 09:45:00,49.38,49.44,49.33,49.4,81400.0,43.5029,43.5557,43.4588,43.5205,81400.0
2012-08-01 09:50:00,49.39,49.4,49.34,49.34,110700.0,43.5117,43.5205,43.4676,43.4676,110700.0
2012-08-01 09:55:00,49.35,49.35,49.27,49.29,114200.0,43.4764,43.4764,43.406,43.4236,114200.0
2012-08-01 10:00:00,49.28,49.3,49.19,49.19,126000.0,43.4148,43.4324,43.3355,43.3355,126000.0
2012-08-01 10:05:00,49.19,49.23,49.19,49.2,113400.0,43.3355,43.3707,43.3355,43.3443,113400.0
2012-08-01 10:10:00,49.2,49.21,49.14,49.16,75500.0,43.3443,43.3531,43.2914,43.3091,75500.0
2012-08-01 10:15:00,49.15,49.15,49.09,49.11,55500.0,43.3003,43.3003,43.2474,43.265,55500.0
2012-08-01 10:20:00,49.1,49.16,49.05,49.14,103400.0,43.2562,43.3091,43.2122,43.2914,103400.0
2012-08-01 10:25:00,49.14,49.17,49.14,49.14,26600.0,43.2914,43.3179,43.2914,43.2914,26600.0
2012-08-01 10:30:00,49.15,49.19,49.1,49.1,56300.0,43.3003,43.3355,43.2562,43.2562,56300.0
2012-08-01 10:35:00,49.11,49.27,49.1,49.27,124900.0,43.265,43.406,43.2562,43.406,124900.0
2012-08-01 10:40:00,49.27,49.32,49.27,49.3,88000.0,43.406,43.45,43.406,43.4324,88000.0
2012-08-01 10:45:00,49.3,49.35,49.28,49.32,290200.0,43.4324,43.4764,43.4148,43.45,290200.0
2012-08-01 10:50:00,49.32,49.34,49.25,49.26,46900.0,43.45,43.4676,43.3884,43.3972,46900.0
2012-08-01 10:55:00,49.26,49.3,49.26,49.27,38200.0,43.3972,43.4324,43.3972,43.406,38200.0
2012-08-01 11:00:00,49.28,49.29,49.23,49.24,49400.0,43.4148,43.4236,43.3707,43.3795,49400.0
2012-08-01 11:05:00,49.25,49.26,49.2,49.24,62400.0,43.3884,43.3972,43.3443,43.3795,62400.0
2012-08-01 11:10:00,49.24,49.25,49.14,49.14,78700.0,43.3795,43.3884,43.2914,43.2914,78700.0
2012-08-01 11:15:00,49.14,49.16,49.13,49.15,104800.0,43.2914,43.3091,43.2826,43.3003,104800.0
2012-08-01 11:20:00,49.15,49.16,49.12,49.15,57300.0,43.3003,43.3091,43.2738,43.3003,57300.0
2012-08-01 11:25:00,49.15,49.15,49.12,49.13,42800.0,43.3003,43.3003,43.2738,43.2826,42800.0
2012-08-01 11:30:00,49.13,49.16,49.13,49.13,49300.0,43.2826,43.3091,43.2826,43.2826,49300.0
2012-08-01 11:35:00,49.14,49.15,49.11,49.13,35800.0,43.2914,43.3003,43.265,43.2826,35800.0
2012-08-01 11:40:00,49.14,49.24,49.13,49.24,37700.0,43.2914,43.3795,43.2826,43.3795,37700.0
2012-08-01 11:45:00,49.23,49.24,49.22,49.22,55900.0,43.3707,43.3795,43.3619,43.3619,55900.0
2012-08-01 11:50:00,49.22,49.24,49.21,49.23,40400.0,43.3619,43.3795,43.3531,43.3707,40400.0
2012-08-01 11:55:00,49.23,49.24,49.2,49.21,34200.0,43.3707,43.3795,43.3443,43.3531,34200.0
2012-08-01 12:00:00,49.2,49.22,49.18,49.18,41100.0,43.3443,43.3619,43.3267,43.3267,41100.0
2012-08-01 12:05:00,49.19,49.23,49.19,49.21,31900.0,43.3355,43.3707,43.3355,43.3531,31900.0
2012-08-01 12:10:00,49.21,49.23,49.19,49.2,26700.0,43.3531,43.3707,43.3355,43.3443,26700.0
2012-08-01 12:15:00,49.2,49.22,49.19,49.21,30600.0,43.3443,43.3619,43.3355,43.3531,30600.0
2012-08-01 12:20:00,49.21,49.22,49.19,49.21,19300.0,43.3531,43.3619,43.3355,43.3531,19300.0
2012-08-01 12:25:00,49.22,49.24,49.2,49.2,37600.0,43.3619,43.3795,43.3443,43.3443,37600.0
2012-08-01 12:30:00,49.21,49.22,49.19,49.2,20700.0,43.3531,43.3619,43.3355,43.3443,20700.0
2012-08-01 12:35:00,49.2,49.22,49.18,49.22,32400.0,43.3443,43.3619,43.3267,43.3619,32400.0
2012-08-01 12:40:00,49.22,49.26,49.21,49.26,38500.0,43.3619,43.3972,43.3531,43.3972,38500.0
2012-08-01 12:45:00,49.26,49.28,49.24,49.24,49100.0,43.3972,43.4148,43.3795,43.3795,49100.0
2012-08-01 12:50:00,49.24,49.26,49.24,49.25,42600.0,43.3795,43.3972,43.3795,43.3884,42600.0
2012-08-01 12:55:00,49.25,49.28,49.24,49.27,24600.0,43.3884,43.4148,43.3795,43.406,24600.0
2012-08-01 13:00:00,49.27,49.33,49.26,49.32,31000.0,43.406,43.4588,43.3972,43.45,31000.0
2012-08-01 13:05:00,49.32,49.35,49.32,49.32,37300.0,43.45,43.4764,43.45,43.45,37300.0
2012-08-01 13:10:00,49.32,49.34,49.31,49.33,51800.0,43.45,43.4676,43.4412,43.4588,51800.0
2012-08-01 13:15:00,49.33,49.33,49.29,49.3,38100.0,43.4588,43.4588,43.4236,43.4324,38100.0
2012-08-01 13:20:00,49.3,49.32,49.28,49.28,31200.0,43.4324,43.45,43.4148,43.4148,31200.0
2012-08-01 13:25:00,49.28,49.29,49.24,49.25,50600.0,43.4148,43.4236,43.3795,43.3884,50600.0
2012-08-01 13:30:00,49.25,49.25,49.2,49.21,21100.0,43.3884,43.3884,43.3443,43.3531,21100.0
2012-08-01 13:35:00,49.21,49.24,49.2,49.24,23500.0,43.3531,43.3795,43.3443,43.3795,23500.0
2012-08-01 13:40:00,49.23,49.26,49.22,49.25,74600.0,43.3707,43.3972,43.3619,43.3884,74600.0
2012-08-01 13:45:00,49.24,49.26,49.17,49.18,99200.0,43.3795,43.3972,43.3179,43.3267,99200.0
2012-08-01 13:50:00,49.18,49.18,49.13,49.14,80500.0,43.3267,43.3267,43.2826,43.2914,80500.0
2012-08-01 13:55:00,49.13,49.14,49.06,49.06,48300.0,43.2826,43.2914,43.221,43.221,48300.0
2012-08-01 14:00:00,49.07,49.08,49.01,49.07,100500.0,43.2298,43.2386,43.1769,43.2298,100500.0
2012-08-01 14:05:00,49.08,49.1,49.03,49.07,95200.0,43.2386,43.2562,43.1945,43.2298,95200.0
2012-08-01 14:10:00,49.06,49.08,48.72,48.94,254900.0,43.221,43.2386,42.9214,43.1152,254900.0
2012-08-01 14:15:00,48.94,48.97,48.76,48.87,188100.0,43.1152,43.1417,42.9567,43.0536,188100.0
2012-08-01 14:20:00,48.86,49.02,48.84,48.95,105000.0,43.0448,43.1857,43.0271,43.1241,105000.0
2012-08-01 14:25:00,48.96,49.07,48.91,49.06,131700.0,43.1329,43.2298,43.0888,43.221,131700.0
2012-08-01 14:30:00,49.07,49.07,48.88,48.9,107700.0,43.2298,43.2298,43.0624,43.08,107700.0
2012-08-01 14:35:00,48.9,48.97,48.9,48.96,96900.0,43.08,43.1417,43.08,43.1329,96900.0
2012-08-01 14:40:00,48.96,48.96,48.91,48.91,42100.0,43.1329,43.1329,43.0888,43.0888,42100.0
2012-08-01 14:45:00,48.91,48.92,48.83,48.91,83400.0,43.0888,43.0976,43.0183,43.0888,83400.0
2012-08-01 14:50:00,48.91,48.98,48.87,48.92,85400.0,43.0888,43.1505,43.0536,43.0976,85400.0
2012-08-01 14:55:00,48.93,48.99,48.93,48.96,53600.0,43.1064,43.1593,43.1064,43.1329,53600.0
2012-08-01 15:00:00,48.96,48.96,48.91,48.94,70000.0,43.1329,43.1329,43.0888,43.1152,70000.0
2012-08-01 15:05:00,48.95,49.02,48.92,48.93,101900.0,43.1241,43.1857,43.0976,43.1064,101900.0
2012-08-01 15:10:00,48.94,48.96,48.9,48.9,85400.0,43.1152,43.1329,43.08,43.08,85400.0
2012-08-01 15:15:00,48.9,48.96,48.88,48.93,81300.0,43.08,43.1329,43.0624,43.1064,81300.0
2012-08-01 15:20:00,48.92,49.0,48.89,48.98,94100.0,43.0976,43.1681,43.0712,43.1505,94100.0
2012-08-01 15:25:00,48.97,49.1,48.97,49.08,79100.0,43.1417,43.2562,43.1417,43.2386,79100.0
2012-08-01 15:30:00,49.08,49.1,49.02,49.03,133300.0,43.2386,43.2562,43.1857,43.1945,133300.0
2012-08-01 15:35:00,49.02,49.03,48.97,48.99,158200.0,43.1857,43.1945,43.1417,43.1593,158200.0
2012-08-01 15:40:00,48.99,49.02,48.93,48.94,161900.0,43.1593,43.1857,43.1064,43.1152,161900.0
2012-08-01 15:45:00,48.93,48.99,48.86,48.9,179400.0,43.1064,43.1593,43.0448,43.08,179400.0
2012-08-01 15:50:00,48.9,48.98,48.89,48.91,183100.0,43.08,43.1505,43.0712,43.0888,183100.0
2012-08-01 15:55:00,48.9,48.91,48.87,48.87,152100.0,43.08,43.0888,43.0536,43.0536,152100.0
2012-08-02 09:30:00,48.6,48.63,48.21,48.49,253500.0,42.8157,42.8421,42.4721,42.7188,253500.0
2012-08-02 09:35:00,48.49,48.74,48.49,48.64,149800.0,42.7188,42.939,42.7188,42.851,149800.0
2012-08-02 09:40:00,48.65,48.75,48.56,48.73,108100.0,42.8598,42.9479,42.7805,42.9302,108100.0
2012-08-02 09:45:00,48.73,48.81,48.71,48.73,83300.0,42.9302,43.0007,42.9126,42.9302,83300.0
2012-08-02 09:50:00,48.73,48.78,48.7,48.76,81200.0,42.9302,42.9743,42.9038,42.9567,81200.0
2012-08-02 09:55:00,48.76,48.81,48.7,48.72,50000.0,42.9567,43.0007,42.9038,42.9214,50000.0
2012-08-02 10:00:00,48.7,48.76,48.65,48.72,79500.0,42.9038,42.9567,42.8598,42.9214,79500.0
2012-08-02 10:05:00,48.72,48.74,48.63,48.63,142500.0,42.9214,42.939,42.8421,42.8421,142500.0
2012-08-02 10:10:00,48.63,48.69,48.63,48.67,153900.0,42.8421,42.895,42.8421,42.8774,153900.0
2012-08-02 10:15:00,48.68,48.69,48.65,48.66,186800.0,42.8862,42.895,42.8598,42.8686,186800.0
2012-08-02 10:20:00,48.66,48.68,48.64,48.65,239700.0,42.8686,42.8862,42.851,42.8598,239700.0
2012-08-02 10:25:00,48.66,48.78,48.65,48.75,146000.0,42.8686,42.9743,42.8598,42.9479,146000.0
2012-08-02 10:30:00,48.75,48.77,48.69,48.69,129000.0,42.9479,42.9655,42.895,42.895,129000.0
2012-08-02 10:35:00,48.7,48.72,48.63,48.63,143100.0,42.9038,42.9214,42.8421,42.8421,143100.0
2012-08-02 10:40:00,48.63,48.65,48.56,48.62,100600.0,42.8421,42.8598,42.7805,42.8333,100600.0
2012-08-02 10:45:00,48.62,48.71,48.62,48.69,93900.0,42.8333,42.9126,42.8333,42.895,93900.0
2012-08-02 10:50:00,48.69,48.76,48.65,48.66,154000.0,42.895,42.9567,42.8598,42.8686,154000.0
2012-08-02 10:55:00,48.66,48.66,48.49,48.49,183200.0,42.8686,42.8686,42.7188,42.7188,183200.0
2012-08-02 11:00:00,48.49,48.55,48.48,48.52,172200.0,42.7188,42.7717,42.71,42.7452,172200.0
2012-08-02 11:05:00,48.52,48.63,48.52,48.61,156500.0,42.7452,42.8421,42.7452,42.8245,156500.0
2012-08-02 11:10:00,48.61,48.61,48.57,48.61,98200.0,42.8245,42.8245,42.7893,42.8245,98200.0
2012-08-02 11:15:00,48.6,48.62,48.56,48.59,139300.0,42.8157,42.8333,42.7805,42.8069,139300.0
2012-08-02 11:20:00,48.59,48.6,48.54,48.58,91800.0,42.8069,42.8157,42.7629,42.7981,91800.0
2012-08-02 11:25:00,48.57,48.62,48.49,48.57,150200.0,42.7893,42.8333,42.7188,42.7893,150200.0
2012-08-02 11:30:00,48.57,48.57,48.45,48.47,82600.0,42.7893,42.7893,42.6836,42.7012,82600.0
2012-08-02 11:35:00,48.46,48.5,48.34,48.38,79900.0,42.6924,42.7276,42.5867,42.6219,79900.0
2012-08-02 11:40:00,48.37,48.39,48.31,48.32,59200.0,42.6131,42.6307,42.5602,42.569,59200.0
2012-08-02 11:45:00,48.31,48.32,48.21,48.22,107700.0,42.5602,42.569,42.4721,42.4809,107700.0
2012-08-02 11:50:00,48.23,48.24,48.15,48.18,74700.0,42.4897,42.4986,42.4193,42.4457,74700.0
2012-08-02 11:55:00,48.19,48.24,48.13,48.24,48300.0,42.4545,42.4986,42.4017,42.4986,48300.0
2012-08-02 12:00:00,48.24,48.34,48.24,48.31,72200.0,42.4986,42.5867,42.4986,42.5602,72200.0
2012-08-02 12:05:00,48.31,48.33,48.28,48.32,32400.0,42.5602,42.5778,42.5338,42.569,32400.0
2012-08-02 12:10:00,48.32,48.36,48.29,48.35,36200.0,42.569,42.6043,42.5426,42.5955,36200.0
2012-08-02 12:15:00,48.35,48.35,48.31,48.32,36000.0,42.5955,42.5955,42.5602,42.569,36000.0
2012-08-02 12:20:00,48.32,48.35,48.3,48.32,50000.0,42.569,42.5955,42.5514,42.569,50000.0
2012-08-02 12:25:00,48.33,48.33,48.29,48.3,42200.0,42.5778,42.5778,42.5426,42.5514,42200.0
2012-08-02 12:30:00,48.29,48.29,48.17,48.21,102500.0,42.5426,42.5426,42.4369,42.4721,102500.0
2012-08-02 12:35:00,48.22,48.28,48.21,48.28,47300.0,42.4809,42.5338,42.4721,42.5338,47300.0
2012-08-02 12:40:00,48.28,48.31,48.28,48.31,66200.0,42.5338,42.5602,42.5338,42.5602,66200.0
2012-08-02 12:45:00,48.3,48.32,48.28,48.31,58300.0,42.5514,42.569,42.5338,42.5602,58300.0
2012-08-02 12:50:00,48.3,48.33,48.28,48.3,71700.0,42.5514,42.5778,42.5338,42.5514,71700.0
2012-08-02 12:55:00,48.3,48.3,48.24,48.25,132200.0,42.5514,42.5514,42.4986,42.5074,132200.0
2012-08-02 13:00:00,48.25,48.26,48.23,48.23,61100.0,42.5074,42.5162,42.4897,42.4897,61100.0
2012-08-02 13:05:00,48.23,48.33,48.22,48.33,39600.0,42.4897,42.5778,42.4809,42.5778,39600.0
2012-08-02 13:10:00,48.32,48.34,48.29,48.29,24200.0,42.569,42.5867,42.5426,42.5426,24200.0
2012-08-02 13:15:00,48.28,48.29,48.26,48.29,52700.0,42.5338,42.5426,42.5162,42.5426,52700.0
2012-08-02 13:20:00,48.29,48.29,48.24,48.27,55900.0,42.5426,42.5426,42.4986,42.525,55900.0
2012-08-02 13:25:00,48.26,48.32,48.26,48.31,47400.0,42.5162,42.569,42.5162,42.5602,47400.0
2012-08-02 13:30:00,48.32,48.36,48.32,48.35,110800.0,42.569,42.6043,42.569,42.5955,110800.0
2012-08-02 13:35:00,48.34,48.36,48.3,48.35,113200.0,42.5867,42.6043,42.5514,42.5955,113200.0
2012-08-02 13:40:00,48.36,48.4,48.35,48.37,61500.0,42.6043,42.6395,42.5955,42.6131,61500.0
2012-08-02 13:45:00,48.37,48.42,48.36,48.38,51200.0,42.6131,42.6571,42.6043,42.6219,51200.0
2012-08-02 13:50:00,48.38,48.43,48.37,48.42,64600.0,42.6219,42.6659,42.6131,42.6571,64600.0
2012-08-02 13:55:00,48.42,48.44,48.39,48.4,55600.0,42.6571,42.6748,42.6307,42.6395,55600.0
2012-08-02 14:00:00,48.39,48.39,48.35,48.36,75500.0,42.6307,42.6307,42.5955,42.6043,75500.0
2012-08-02 14:05:00,48.37,48.38,48.35,48.38,31800.0,42.6131,42.6219,42.5955,42.6219,31800.0
2012-08-02 14:10:00,48.38,48.4,48.36,48.4,73400.0,42.6219,42.6395,42.6043,42.6395,73400.0
2012-08-02 14:15:00,48.4,48.44,48.37,48.44,227600.0,42.6395,42.6748,42.6131,42.6748,227600.0
2012-08-02 14:20:00,48.44,48.48,48.43,48.48,66300.0,42.6748,42.71,42.6659,42.71,66300.0
2012-08-02 14:25:00,48.47,48.5,48.47,48.48,80100.0,42.7012,42.7276,42.7012,42.71,80100.0
2012-08-02 14:30:00,48.48,48.52,48.46,48.52,52500.0,42.71,42.7452,42.6924,42.7452,52500.0
2012-08-02 14:35:00,48.53,48.61,48.51,48.6,247800.0,42.754,42.8245,42.7364,42.8157,247800.0
2012-08-02 14:40:00,48.59,48.61,48.58,48.59,83300.0,42.8069,42.8245,42.7981,42.8069,83300.0
2012-08-02 14:45:00,48.59,48.6,48.58,48.6,53000.0,42.8069,42.8157,42.7981,42.8157,53000.0
2012-08-02 14:50:00,48.6,48.61,48.49,48.52,67100.0,42.8157,42.8245,42.7188,42.7452,67100.0
2012-08-02 14:55:00,48.52,48.61,48.52,48.57,50300.0,42.7452,42.8245,42.7452,42.7893,50300.0
2012-08-02 15:00:00,48.57,48.66,48.57,48.66,53300.0,42.7893,42.8686,42.7893,42.8686,53300.0
2012-08-02 15:05:00,48.66,48.68,48.64,48.64,45300.0,42.8686,42.8862,42.851,42.851,45300.0
2012-08-02 15:10:00,48.65,48.68,48.63,48.68,60900.0,42.8598,42.8862,42.8421,42.8862,60900.0
2012-08-02 15:15:00,48.68,48.68,48.64,48.67,110600.0,42.8862,42.8862,42.851,42.8774,110600.0
2012-08-02 15:20:00,48.68,48.71,48.68,48.7,96500.0,42.8862,42.9126,42.8862,42.9038,96500.0
2012-08-02 15:25:00,48.7,48.74,48.67,48.67,101100.0,42.9038,42.939,42.8774,42.8774,101100.0
2012-08-02 15:30:00,48.68,48.77,48.67,48.76,130300.0,42.8862,42.9655,42.8774,42.9567,130300.0
2012-08-02 15:35:00,48.77,48.86,48.74,48.84,203700.0,42.9655,43.0448,42.939,43.0271,203700.0
2012-08-02 15:40:00,48.85,48.96,48.84,48.91,435000.0,43.036,43.1329,43.0271,43.0888,435000.0
2012-08-02 15:45:00,48.92,48.95,48.85,48.87,194400.0,43.0976,43.1241,43.036,43.0536,194400.0
2012-08-02 15:50:00,48.88,48.94,48.88,48.93,247200.0,43.0624,43.1152,43.0624,43.1064,247200.0
2012-08-02 15:55:00,48.94,48.99,48.94,48.97,597000.0,43.1152,43.1593,43.1152,43.1417,597000.0
2012-08-03 09:30:00,49.81,49.83,49.48,49.48,218900.0,43.8817,43.8993,43.591,43.591,218900.0
2012-08-03 09:35:00,49.48,49.51,49.36,49.43,336800.0,43.591,43.6174,43.4853,43.5469,336800.0
2012-08-03 09:40:00,49.43,49.62,49.41,49.57,111600.0,43.5469,43.7143,43.5293,43.6703,111600.0
2012-08-03 09:45:00,49.57,49.6,49.46,49.55,228900.0,43.6703,43.6967,43.5734,43.6526,228900.0
2012-08-03 09:50:00,49.56,49.6,49.51,49.58,195300.0,43.6615,43.6967,43.6174,43.6791,195300.0
2012-08-03 09:55:00,49.58,49.65,49.55,49.64,152500.0,43.6791,43.7407,43.6526,43.7319,152500.0
2012-08-03 10:00:00,49.64,49.66,49.59,49.6,138000.0,43.7319,43.7496,43.6879,43.6967,138000.0
2012-08-03 10:05:00,49.61,49.66,49.61,49.64,207100.0,43.7055,43.7496,43.7055,43.7319,207100.0
2012-08-03 10:10:00,49.64,49.66,49.62,49.65,127400.0,43.7319,43.7496,43.7143,43.7407,127400.0
2012-08-03 10:15:00,49.65,49.68,49.64,49.65,78100.0,43.7407,43.7672,43.7319,43.7407,78100.0
2012-08-03 10:20:00,49.66,49.68,49.64,49.66,122200.0,43.7496,43.7672,43.7319,43.7496,122200.0
2012-08-03 10:25:00,49.66,49.75,49.66,49.74,121900.0,43.7496,43.8288,43.7496,43.82,121900.0
2012-08-03 10:30:00,49.75,49.75,49.65,49.67,93500.0,43.8288,43.8288,43.7407,43.7584,93500.0
2012-08-03 10:35:00,49.67,49.72,49.66,49.7,93700.0,43.7584,43.8024,43.7496,43.7848,93700.0
2012-08-03 10:40:00,49.7,49.7,49.62,49.62,200300.0,43.7848,43.7848,43.7143,43.7143,200300.0
2012-08-03 10:45:00,49.63,49.67,49.59,49.67,65900.0,43.7231,43.7584,43.6879,43.7584,65900.0
2012-08-03 10:50:00,49.67,49.7,49.66,49.68,34000.0,43.7584,43.7848,43.7496,43.7672,34000.0
2012-08-03 10:55:00,49.69,49.73,49.69,49.71,77400.0,43.776,43.8112,43.776,43.7936,77400.0
2012-08-03 11:00:00,49.71,49.73,49.69,49.72,65200.0,43.7936,43.8112,43.776,43.8024,65200.0
2012-08-03 11:05:00,49.72,49.75,49.69,49.72,91400.0,43.8024,43.8288,43.776,43.8024,91400.0
2012-08-03 11:10:00,49.72,49.77,49.71,49.75,95300.0,43.8024,43.8465,43.7936,43.8288,95300.0
2012-08-03 11:15:00,49.75,49.76,49.73,49.75,67500.0,43.8288,43.8377,43.8112,43.8288,67500.0
2012-08-03 11:20:00,49.75,49.76,49.74,49.75,20800.0,43.8288,43.8377,43.82,43.8288,20800.0
2012-08-03 11:25:00,49.76,49.77,49.74,49.74,48900.0,43.8377,43.8465,43.82,43.82,48900.0
2012-08-03 11:30:00,49.75,49.77,49.74,49.75,72100.0,43.8288,43.8465,43.82,43.8288,72100.0
2012-08-03 11:35:00,49.74,49.78,49.74,49.75,65300.0,43.82,43.8553,43.82,43.8288,65300.0
2012-08-03 11:40:00,49.74,49.77,49.74,49.77,44100.0,43.82,43.8465,43.82,43.8465,44100.0
2012-08-03 11:45:00,49.77,49.78,49.75,49.76,46500.0,43.8465,43.8553,43.8288,43.8377,46500.0
2012-08-03 11:50:00,49.76,49.79,49.76,49.77,68600.0,43.8377,43.8641,43.8377,43.8465,68600.0
2012-08-03 11:55:00,49.78,49.79,49.76,49.79,58100.0,43.8553,43.8641,43.8377,43.8641,58100.0
2012-08-03 12:00:00,49.8,49.81,49.76,49.76,72600.0,43.8729,43.8817,43.8377,43.8377,72600.0
2012-08-03 12:05:00,49.76,49.78,49.74,49.74,61700.0,43.8377,43.8553,43.82,43.82,61700.0
2012-08-03 12:10:00,49.75,49.78,49.72,49.72,51800.0,43.8288,43.8553,43.8024,43.8024,51800.0
2012-08-03 12:15:00,49.73,49.78,49.7,49.77,85300.0,43.8112,43.8553,43.7848,43.8465,85300.0
2012-08-03 12:20:00,49.77,49.82,49.77,49.82,41900.0,43.8465,43.8905,43.8465,43.8905,41900.0
2012-08-03 12:25:00,49.82,49.82,49.74,49.76,50600.0,43.8905,43.8905,43.82,43.8377,50600.0
2012-08-03 12:30:00,49.76,49.78,49.75,49.76,31900.0,43.8377,43.8553,43.8288,43.8377,31900.0
2012-08-03 12:35:00,49.76,49.78,49.73,49.74,66700.0,43.8377,43.8553,43.8112,43.82,66700.0
2012-08-03 12:40:00,49.75,49.83,49.75,49.82,70700.0,43.8288,43.8993,43.8288,43.8905,70700.0
2012-08-03 12:45:00,49.82,49.83,49.78,49.79,33500.0,43.8905,43.8993,43.8553,43.8641,33500.0
2012-08-03 12:50:00,49.79,49.81,49.78,49.8,52900.0,43.8641,43.8817,43.8553,43.8729,52900.0
2012-08-03 12:55:00,49.78,49.79,49.74,49.77,56700.0,43.8553,43.8641,43.82,43.8465,56700.0
2012-08-03 13:00:00,49.78,49.84,49.77,49.84,55600.0,43.8553,43.9081,43.8465,43.9081,55600.0
2012-08-03 13:05:00,49.83,49.85,49.82,49.85,41800.0,43.8993,43.9169,43.8905,43.9169,41800.0
2012-08-03 13:10:00,49.85,49.87,49.84,49.86,40700.0,43.9169,43.9346,43.9081,43.9257,40700.0
2012-08-03 13:15:00,49.85,49.85,49.79,49.81,41100.0,43.9169,43.9169,43.8641,43.8817,41100.0
2012-08-03 13:20:00,49.81,49.82,49.76,49.76,28200.0,43.8817,43.8905,43.8377,43.8377,28200.0
2012-08-03 13:25:00,49.77,49.77,49.75,49.76,47200.0,43.8465,43.8465,43.8288,43.8377,47200.0
2012-08-03 13:30:00,49.76,49.76,49.7,49.72,63300.0,43.8377,43.8377,43.7848,43.8024,63300.0
2012-08-03 13:35:00,49.72,49.74,49.71,49.74,21600.0,43.8024,43.82,43.7936,43.82,21600.0
2012-08-03 13:40:00,49.74,49.76,49.73,49.76,38300.0,43.82,43.8377,43.8112,43.8377,38300.0
2012-08-03 13:45:00,49.76,49.77,49.76,49.76,39200.0,43.8377,43.8465,43.8377,43.8377,39200.0
2012-08-03 13:50:00,49.77,49.77,49.76,49.77,42200.0,43.8465,43.8465,43.8377,43.8465,42200.0
2012-08-03 13:55:00,49.77,49.77,49.73,49.75,131800.0,43.8465,43.8465,43.8112,43.8288,131800.0
2012-08-03 14:00:00,49.75,49.76,49.73,49.75,61300.0,43.8288,43.8377,43.8112,43.8288,61300.0
2012-08-03 14:05:00,49.75,49.76,49.74,49.74,45900.0,43.8288,43.8377,43.82,43.82,45900.0
2012-08-03 14:10:00,49.74,49.76,49.74,49.75,78400.0,43.82,43.8377,43.82,43.8288,78400.0
2012-08-03 14:15:00,49.75,49.8,49.74,49.79,53300.0,43.8288,43.8729,43.82,43.8641,53300.0
2012-08-03 14:20:00,49.8,49.83,49.79,49.83,40100.0,43.8729,43.8993,43.8641,43.8993,40100.0
2012-08-03 14:25:00,49.83,49.83,49.77,49.8,93000.0,43.8993,43.8993,43.8465,43.8729,93000.0
2012-08-03 14:30:00,49.8,49.8,49.72,49.72,42100.0,43.8729,43.8729,43.8024,43.8024,42100.0
2012-08-03 14:35:00,49.71,49.74,49.69,49.71,53300.0,43.7936,43.82,43.776,43.7936,53300.0
2012-08-03 14:40:00,49.71,49.78,49.7,49.78,61300.0,43.7936,43.8553,43.7848,43.8553,61300.0
2012-08-03 14:45:00,49.78,49.81,49.77,49.8,63600.0,43.8553,43.8817,43.8465,43.8729,63600.0
2012-08-03 14:50:00,49.81,49.82,49.78,49.8,98500.0,43.8817,43.8905,43.8553,43.8729,98500.0
2012-08-03 14:55:00,49.8,49.84,49.79,49.84,77700.0,43.8729,43.9081,43.8641,43.9081,77700.0
2012-08-03 15:00:00,49.84,49.86,49.83,49.86,89600.0,43.9081,43.9257,43.8993,43.9257,89600.0
2012-08-03 15:05:00,49.85,49.86,49.81,49.81,90100.0,43.9169,43.9257,43.8817,43.8817,90100.0
2012-08-03 15:10:00,49.81,49.83,49.74,49.74,135600.0,43.8817,43.8993,43.82,43.82,135600.0
2012-08-03 15:15:00,49.74,49.75,49.74,49.74,51100.0,43.82,43.8288,43.82,43.82,51100.0
2012-08-03 15:20:00,49.75,49.8,49.74,49.8,97000.0,43.8288,43.8729,43.82,43.8729,97000.0
2012-08-03 15:25:00,49.8,49.84,49.77,49.78,143200.0,43.8729,43.9081,43.8465,43.8553,143200.0
2012-08-03 15:30:00,49.77,49.79,49.73,49.77,159200.0,43.8465,43.8641,43.8112,43.8465,159200.0
2012-08-03 15:35:00,49.77,49.79,49.73,49.75,153000.0,43.8465,43.8641,43.8112,43.8288,153000.0
2012-08-03 15:40:00,49.75,49.78,49.73,49.76,206900.0,43.8288,43.8553,43.8112,43.8377,206900.0
2012-08-03 15:45:00,49.75,49.8,49.73,49.8,171000.0,43.8288,43.8729,43.8112,43.8729,171000.0
2012-08-03 15:50:00,49.8,49.8,49.7,49.71,208100.0,43.8729,43.8729,43.7848,43.7936,208100.0
2012-08-03 15:55:00,49.72,49.81,49.67,49.8,572100.0,43.8024,43.8817,43.7584,43.8729,572100.0
2012-08-06 09:30:00,49.95,50.0,49.77,49.8,209100.0,44.005,44.0491,43.8465,43.8729,209100.0
2012-08-06 09:35:00,49.78,50.0,49.78,49.99,91000.0,43.8553,44.0491,43.8553,44.0403,91000.0
2012-08-06 09:40:00,49.98,49.98,49.87,49.93,43800.0,44.0315,44.0315,43.9346,43.9874,43800.0
2012-08-06 09:45:00,49.92,49.98,49.82,49.86,93300.0,43.9786,44.0315,43.8905,43.9257,93300.0
2012-08-06 09:50:00,49.87,49.91,49.85,49.91,70100.0,43.9346,43.9698,43.9169,43.9698,70100.0
2012-08-06 09:55:00,49.91,49.91,49.85,49.9,47100.0,43.9698,43.9698,43.9169,43.961,47100.0
2012-08-06 10:00:00,49.91,49.96,49.9,49.92,79000.0,43.9698,44.0138,43.961,43.9786,79000.0
2012-08-06 10:05:00,49.92,49.93,49.9,49.92,37500.0,43.9786,43.9874,43.961,43.9786,37500.0
2012-08-06 10:10:00,49.93,49.93,49.88,49.89,64700.0,43.9874,43.9874,43.9434,43.9522,64700.0
2012-08-06 10:15:00,49.89,49.91,49.85,49.89,54000.0,43.9522,43.9698,43.9169,43.9522,54000.0
2012-08-06 10:20:00,49.89,49.91,49.87,49.89,83400.0,43.9522,43.9698,43.9346,43.9522,83400.0
2012-08-06 10:25:00,49.89,49.96,49.89,49.96,23100.0,43.9522,44.0138,43.9522,44.0138,23100.0
2012-08-06 10:30:00,49.96,49.99,49.86,49.89,114300.0,44.0138,44.0403,43.9257,43.9522,114300.0
2012-08-06 10:35:00,49.89,49.92,49.88,49.89,36100.0,43.9522,43.9786,43.9434,43.9522,36100.0
2012-08-06 10:40:00,49.87,49.93,49.87,49.89,68300.0,43.9346,43.9874,43.9346,43.9522,68300.0
2012-08-06 10:45:00,49.9,49.92,49.88,49.9,16400.0,43.961,43.9786,43.9434,43.961,16400.0
2012-08-06 10:50:00,49.91,49.92,49.86,49.87,29700.0,43.9698,43.9786,43.9257,43.9346,29700.0
2012-08-06 10:55:00,49.87,49.91,49.85,49.87,48500.0,43.9346,43.9698,43.9169,43.9346,48500.0
2012-08-06 11:00:00,49.86,49.9,49.86,49.88,35400.0,43.9257,43.961,43.9257,43.9434,35400.0
2012-08-06 11:05:00,49.88,49.9,49.86,49.88,81900.0,43.9434,43.961,43.9257,43.9434,81900.0
2012-08-06 11:10:00,49.88,49.88,49.85,49.87,38000.0,43.9434,43.9434,43.9169,43.9346,38000.0
2012-08-06 11:15:00,49.88,49.88,49.82,49.87,47700.0,43.9434,43.9434,43.8905,43.9346,47700.0
2012-08-06 11:20:00,49.87,49.87,49.83,49.84,28900.0,43.9346,43.9346,43.8993,43.9081,28900.0
2012-08-06 11:25:00,49.84,49.88,49.78,49.78,69700.0,43.9081,43.9434,43.8553,43.8553,69700.0
2012-08-06 11:30:00,49.78,49.81,49.77,49.81,40000.0,43.8553,43.8817,43.8465,43.8817,40000.0
2012-08-06 11:35:00,49.8,49.83,49.78,49.83,44400.0,43.8729,43.8993,43.8553,43.8993,44400.0
2012-08-06 11:40:00,49.83,49.84,49.79,49.79,59500.0,43.8993,43.9081,43.8641,43.8641,59500.0
2012-08-06 11:45:00,49.8,49.82,49.77,49.82,57600.0,43.8729,43.8905,43.8465,43.8905,57600.0
2012-08-06 11:50:00,49.82,49.85,49.81,49.85,12400.0,43.8905,43.9169,43.8817,43.9169,12400.0
2012-08-06 11:55:00,49.85,49.85,49.81,49.83,55200.0,43.9169,43.9169,43.8817,43.8993,55200.0
2012-08-06 12:00:00,49.84,49.85,49.82,49.83,25200.0,43.9081,43.9169,43.8905,43.8993,25200.0
2012-08-06 12:05:00,49.82,49.82,49.75,49.78,57000.0,43.8905,43.8905,43.8288,43.8553,57000.0
2012-08-06 12:10:00,49.77,49.8,49.76,49.8,32800.0,43.8465,43.8729,43.8377,43.8729,32800.0
2012-08-06 12:15:00,49.8,49.84,49.79,49.84,41000.0,43.8729,43.9081,43.8641,43.9081,41000.0
2012-08-06 12:20:00,49.84,49.84,49.81,49.82,18300.0,43.9081,43.9081,43.8817,43.8905,18300.0
2012-08-06 12:25:00,49.82,49.82,49.79,49.81,21900.0,43.8905,43.8905,43.8641,43.8817,21900.0
2012-08-06 12:30:00,49.81,49.86,49.81,49.86,51900.0,43.8817,43.9257,43.8817,43.9257,51900.0
2012-08-06 12:35:00,49.85,49.86,49.82,49.83,57500.0,43.9169,43.9257,43.8905,43.8993,57500.0
2012-08-06 12:40:00,49.84,49.85,49.82,49.84,70700.0,43.9081,43.9169,43.8905,43.9081,70700.0
2012-08-06 12:45:00,49.85,49.87,49.84,49.87,26900.0,43.9169,43.9346,43.9081,43.9346,26900.0
2012-08-06 12:50:00,49.87,49.88,49.84,49.87,69500.0,43.9346,43.9434,43.9081,43.9346,69500.0
2012-08-06 12:55:00,49.86,49.88,49.84,49.87,139200.0,43.9257,43.9434,43.9081,43.9346,139200.0
2012-08-06 13:00:00,49.87,49.9,49.85,49.9,364300.0,43.9346,43.961,43.9169,43.961,364300.0
2012-08-06 13:05:00,49.89,49.9,49.87,49.88,37900.0,43.9522,43.961,43.9346,43.9434,37900.0
2012-08-06 13:10:00,49.88,49.9,49.87,49.89,565900.0,43.9434,43.961,43.9346,43.9522,565900.0
2012-08-06 13:15:00,49.89,49.91,49.88,49.9,62800.0,43.9522,43.9698,43.9434,43.961,62800.0
2012-08-06 13:20:00,49.89,49.9,49.88,49.89,92900.0,43.9522,43.961,43.9434,43.9522,92900.0
2012-08-06 13:25:00,49.9,49.93,49.89,49.92,58100.0,43.961,43.9874,43.9522,43.9786,58100.0
2012-08-06 13:30:00,49.92,49.93,49.9,49.9,37900.0,43.9786,43.9874,43.961,43.961,37900.0
2012-08-06 13:35:00,49.9,49.91,49.86,49.86,59700.0,43.961,43.9698,43.9257,43.9257,59700.0
2012-08-06 13:40:00,49.86,49.87,49.84,49.84,44200.0,43.9257,43.9346,43.9081,43.9081,44200.0
2012-08-06 13:45:00,49.84,49.85,49.79,49.79,54100.0,43.9081,43.9169,43.8641,43.8641,54100.0
2012-08-06 13:50:00,49.79,49.8,49.77,49.78,90500.0,43.8641,43.8729,43.8465,43.8553,90500.0
2012-08-06 13:55:00,49.78,49.79,49.76,49.78,52400.0,43.8553,43.8641,43.8377,43.8553,52400.0
2012-08-06 14:00:00,49.77,49.78,49.74,49.74,68500.0,43.8465,43.8553,43.82,43.82,68500.0
2012-08-06 14:05:00,49.74,49.75,49.71,49.74,111700.0,43.82,43.8288,43.7936,43.82,111700.0
2012-08-06 14:10:00,49.73,49.74,49.73,49.73,40200.0,43.8112,43.82,43.8112,43.8112,40200.0
2012-08-06 14:15:00,49.74,49.74,49.68,49.7,62700.0,43.82,43.82,43.7672,43.7848,62700.0
2012-08-06 14:20:00,49.71,49.77,49.71,49.77,51700.0,43.7936,43.8465,43.7936,43.8465,51700.0
2012-08-06 14:25:00,49.77,49.82,49.76,49.79,50100.0,43.8465,43.8905,43.8377,43.8641,50100.0
2012-08-06 14:30:00,49.8,49.81,49.75,49.79,89700.0,43.8729,43.8817,43.8288,43.8641,89700.0
2012-08-06 14:35:00,49.79,49.81,49.78,49.79,47600.0,43.8641,43.8817,43.8553,43.8641,47600.0
2012-08-06 14:40:00,49.79,49.81,49.78,49.78,33200.0,43.8641,43.8817,43.8553,43.8553,33200.0
2012-08-06 14:45:00,49.79,49.81,49.78,49.8,39700.0,43.8641,43.8817,43.8553,43.8729,39700.0
2012-08-06 14:50:00,49.8,49.87,49.8,49.84,94700.0,43.8729,43.9346,43.8729,43.9081,94700.0
2012-08-06 14:55:00,49.84,49.84,49.8,49.81,64800.0,43.9081,43.9081,43.8729,43.8817,64800.0
2012-08-06 15:00:00,49.82,49.84,49.81,49.83,69200.0,43.8905,43.9081,43.8817,43.8993,69200.0
2012-08-06 15:05:00,49.84,49.84,49.8,49.83,75700.0,43.9081,43.9081,43.8729,43.8993,75700.0
2012-08-06 15:10:00,49.82,49.83,49.79,49.81,60100.0,43.8905,43.8993,43.8641,43.8817,60100.0
2012-08-06 15:15:00,49.81,49.81,49.74,49.74,65100.0,43.8817,43.8817,43.82,43.82,65100.0
2012-08-06 15:20:00,49.75,49.77,49.72,49.77,52400.0,43.8288,43.8465,43.8024,43.8465,52400.0
2012-08-06 15:25:00,49.77,49.83,49.76,49.83,45700.0,43.8465,43.8993,43.8377,43.8993,45700.0
2012-08-06 15:30:00,49.83,49.84,49.81,49.81,74100.0,43.8993,43.9081,43.8817,43.8817,74100.0
2012-08-06 15:35:00,49.82,49.83,49.78,49.79,82800.0,43.8905,43.8993,43.8553,43.8641,82800.0
2012-08-06 15:40:00,49.79,49.8,49.76,49.79,104600.0,43.8641,43.8729,43.8377,43.8641,104600.0
2012-08-06 15:45:00,49.8,49.81,49.73,49.77,133100.0,43.8729,43.8817,43.8112,43.8465,133100.0
2012-08-06 15:50:00,49.78,49.79,49.74,49.76,145600.0,43.8553,43.8641,43.82,43.8377,145600.0
2012-08-06 15:55:00,49.76,49.77,49.65,49.68,417200.0,43.8377,43.8465,43.7407,43.7672,417200.0
2012-08-07 09:30:00,50.01,50.11,49.9,50.0,506900.0,44.0579,44.146,43.961,44.0491,506900.0
2012-08-07 09:35:00,50.0,50.01,49.98,50.0,172800.0,44.0491,44.0579,44.0315,44.0491,172800.0
2012-08-07 09:40:00,50.0,50.01,49.9,49.96,185100.0,44.0491,44.0579,43.961,44.0138,185100.0
2012-08-07 09:45:00,49.95,49.97,49.87,49.9,92400.0,44.005,44.0227,43.9346,43.961,92400.0
2012-08-07 09:50:00,49.9,49.91,49.77,49.8,105900.0,43.961,43.9698,43.8465,43.8729,105900.0
2012-08-07 09:55:00,49.8,49.81,49.72,49.76,107000.0,43.8729,43.8817,43.8024,43.8377,107000.0
2012-08-07 10:00:00,49.76,49.8,49.72,49.73,121400.0,43.8377,43.8729,43.8024,43.8112,121400.0
2012-08-07 10:05:00,49.73,49.8,49.73,49.77,81500.0,43.8112,43.8729,43.8112,43.8465,81500.0
2012-08-07 10:10:00,49.77,49.82,49.74,49.82,117900.0,43.8465,43.8905,43.82,43.8905,117900.0
2012-08-07 10:15:00,49.81,49.82,49.78,49.82,125400.0,43.8817,43.8905,43.8553,43.8905,125400.0
2012-08-07 10:20:00,49.82,49.91,49.81,49.87,97100.0,43.8905,43.9698,43.8817,43.9346,97100.0
2012-08-07 10:25:00,49.87,49.9,49.86,49.9,107800.0,43.9346,43.961,43.9257,43.961,107800.0
2012-08-07 10:30:00,49.89,49.96,49.88,49.88,83900.0,43.9522,44.0138,43.9434,43.9434,83900.0
2012-08-07 10:35:00,49.88,49.9,49.85,49.87,39800.0,43.9434,43.961,43.9169,43.9346,39800.0
2012-08-07 10:40:00,49.87,49.95,49.85,49.94,214800.0,43.9346,44.005,43.9169,43.9962,214800.0
2012-08-07 10:45:00,49.94,49.96,49.91,49.96,317600.0,43.9962,44.0138,43.9698,44.0138,317600.0
2012-08-07 10:50:00,49.95,49.99,49.72,49.86,253300.0,44.005,44.0403,43.8024,43.9257,253300.0
2012-08-07 10:55:00,49.86,49.98,49.85,49.94,72900.0,43.9257,44.0315,43.9169,43.9962,72900.0
2012-08-07 11:00:00,49.94,49.97,49.94,49.94,45300.0,43.9962,44.0227,43.9962,43.9962,45300.0
2012-08-07 11:05:00,49.95,49.96,49.91,49.93,59700.0,44.005,44.0138,43.9698,43.9874,59700.0
2012-08-07 11:10:00,49.93,49.96,49.91,49.91,72700.0,43.9874,44.0138,43.9698,43.9698,72700.0
2012-08-07 11:15:00,49.91,49.93,49.88,49.93,49500.0,43.9698,43.9874,43.9434,43.9874,49500.0
2012-08-07 11:20:00,49.93,49.95,49.91,49.93,33300.0,43.9874,44.005,43.9698,43.9874,33300.0
2012-08-07 11:25:00,49.93,49.97,49.9,49.9,126000.0,43.9874,44.0227,43.961,43.961,126000.0
2012-08-07 11:30:00,49.91,49.92,49.89,49.91,77300.0,43.9698,43.9786,43.9522,43.9698,77300.0
2012-08-07 11:35:00,49.9,49.99,49.72,49.87,793100.0,43.961,44.0403,43.8024,43.9346,793100.0
2012-08-07 11:40:00,49.87,49.96,49.87,49.94,62800.0,43.9346,44.0138,43.9346,43.9962,62800.0
2012-08-07 11:45:00,49.94,49.96,49.9,49.96,83200.0,43.9962,44.0138,43.961,44.0138,83200.0
2012-08-07 11:50:00,49.97,49.98,49.91,49.94,131600.0,44.0227,44.0315,43.9698,43.9962,131600.0
2012-08-07 11:55:00,49.94,49.97,49.93,49.95,91500.0,43.9962,44.0227,43.9874,44.005,91500.0
2012-08-07 12:00:00,49.95,49.96,49.94,49.94,66300.0,44.005,44.0138,43.9962,43.9962,66300.0
2012-08-07 12:05:00,49.95,49.97,49.93,49.95,129600.0,44.005,44.0227,43.9874,44.005,129600.0
2012-08-07 12:10:00,49.95,49.95,49.94,49.95,40300.0,44.005,44.005,43.9962,44.005,40300.0
2012-08-07 12:15:00,49.95,49.96,49.92,49.92,94200.0,44.005,44.0138,43.9786,43.9786,94200.0
2012-08-07 12:20:00,49.93,49.94,49.91,49.93,61400.0,43.9874,43.9962,43.9698,43.9874,61400.0
2012-08-07 12:25:00,49.93,49.94,49.88,49.9,79600.0,43.9874,43.9962,43.9434,43.961,79600.0
2012-08-07 12:30:00,49.89,49.91,49.87,49.89,336600.0,43.9522,43.9698,43.9346,43.9522,336600.0
2012-08-07 12:35:00,49.89,49.91,49.88,49.9,106900.0,43.9522,43.9698,43.9434,43.961,106900.0
2012-08-07 12:40:00,49.9,49.91,49.88,49.9,60200.0,43.961,43.9698,43.9434,43.961,60200.0
2012-08-07 12:45:00,49.9,49.92,49.89,49.91,70700.0,43.961,43.9786,43.9522,43.9698,70700.0
2012-08-07 12:50:00,49.91,49.92,49.89,49.9,33400.0,43.9698,43.9786,43.9522,43.961,33400.0
2012-08-07 12:55:00,49.9,49.91,49.89,49.9,36500.0,43.961,43.9698,43.9522,43.961,36500.0
2012-08-07 13:00:00,49.89,49.92,49.89,49.91,140200.0,43.9522,43.9786,43.9522,43.9698,140200.0
2012-08-07 13:05:00,49.91,49.92,49.89,49.9,215800.0,43.9698,43.9786,43.9522,43.961,215800.0
2012-08-07 13:10:00,49.9,49.95,49.89,49.94,339500.0,43.961,44.005,43.9522,43.9962,339500.0
2012-08-07 13:15:00,49.94,49.98,49.89,49.95,210900.0,43.9962,44.0315,43.9522,44.005,210900.0
2012-08-07 13:20:00,49.95,50.0,49.94,49.95,246500.0,44.005,44.0491,43.9962,44.005,246500.0
2012-08-07 13:25:00,49.95,49.95,49.9,49.91,220300.0,44.005,44.005,43.961,43.9698,220300.0
2012-08-07 13:30:00,49.91,49.95,49.89,49.95,283900.0,43.9698,44.005,43.9522,44.005,283900.0
2012-08-07 13:35:00,49.95,49.98,49.92,49.98,68300.0,44.005,44.0315,43.9786,44.0315,68300.0
2012-08-07 13:40:00,49.97,50.0,49.97,49.99,92700.0,44.0227,44.0491,44.0227,44.0403,92700.0
2012-08-07 13:45:00,50.0,50.1,50.0,50.1,84500.0,44.0491,44.1372,44.0491,44.1372,84500.0
2012-08-07 13:50:00,50.09,50.23,50.09,50.21,134800.0,44.1284,44.2517,44.1284,44.2341,134800.0
2012-08-07 13:55:00,50.2,50.29,50.2,50.24,159800.0,44.2253,44.3046,44.2253,44.2605,159800.0
2012-08-07 14:00:00,50.24,50.3,50.24,50.25,165100.0,44.2605,44.3134,44.2605,44.2693,165100.0
2012-08-07 14:05:00,50.25,50.26,50.22,50.22,85600.0,44.2693,44.2781,44.2429,44.2429,85600.0
2012-08-07 14:10:00,50.23,50.23,50.18,50.18,64700.0,44.2517,44.2517,44.2077,44.2077,64700.0
2012-08-07 14:15:00,50.18,50.22,50.17,50.22,59600.0,44.2077,44.2429,44.1989,44.2429,59600.0
2012-08-07 14:20:00,50.21,50.29,50.21,50.29,66300.0,44.2341,44.3046,44.2341,44.3046,66300.0
2012-08-07 14:25:00,50.29,50.31,50.19,50.19,126200.0,44.3046,44.3222,44.2165,44.2165,126200.0
2012-08-07 14:30:00,50.19,50.2,50.16,50.18,76300.0,44.2165,44.2253,44.19,44.2077,76300.0
2012-08-07 14:35:00,50.18,50.2,50.12,50.12,178700.0,44.2077,44.2253,44.1548,44.1548,178700.0
2012-08-07 14:40:00,50.12,50.13,50.08,50.1,139500.0,44.1548,44.1636,44.1196,44.1372,139500.0
2012-08-07 14:45:00,50.1,50.13,49.99,50.09,229100.0,44.1372,44.1636,44.0403,44.1284,229100.0
2012-08-07 14:50:00,50.08,50.09,50.0,50.01,73700.0,44.1196,44.1284,44.0491,44.0579,73700.0
2012-08-07 14:55:00,50.01,50.09,50.01,50.09,70300.0,44.0579,44.1284,44.0579,44.1284,70300.0
2012-08-07 15:00:00,50.09,50.09,50.0,50.0,135800.0,44.1284,44.1284,44.0491,44.0491,135800.0
2012-08-07 15:05:00,50.0,50.01,49.99,50.0,55800.0,44.0491,44.0579,44.0403,44.0491,55800.0
2012-08-07 15:10:00,50.0,50.01,49.93,49.94,137500.0,44.0491,44.0579,43.9874,43.9962,137500.0
2012-08-07 15:15:00,49.93,49.95,49.9,49.94,185900.0,43.9874,44.005,43.961,43.9962,185900.0
2012-08-07 15:20:00,49.94,49.99,49.91,49.91,313300.0,43.9962,44.0403,43.9698,43.9698,313300.0
2012-08-07 15:25:00,49.91,50.0,49.82,49.87,471100.0,43.9698,44.0491,43.8905,43.9346,471100.0
2012-08-07 15:30:00,49.87,49.91,49.82,49.86,242400.0,43.9346,43.9698,43.8905,43.9257,242400.0
2012-08-07 15:35:00,49.86,49.93,49.82,49.92,278000.0,43.9257,43.9874,43.8905,43.9786,278000.0
2012-08-07 15:40:00,49.92,49.93,49.86,49.88,209700.0,43.9786,43.9874,43.9257,43.9434,209700.0
2012-08-07 15:45:00,49.87,49.91,49.87,49.87,284400.0,43.9346,43.9698,43.9346,43.9346,284400.0
2012-08-07 15:50:00,49.88,49.88,49.82,49.83,371400.0,43.9434,43.9434,43.8905,43.8993,371400.0
2012-08-07 15:55:00,49.82,49.83,49.78,49.8,739700.0,43.8905,43.8993,43.8553,43.8729,739700.0
2012-08-08 09:30:00,49.36,49.8,49.05,49.21,855300.0,43.4853,43.8729,43.2122,43.3531,855300.0
2012-08-08 09:35:00,49.2,50.06,49.19,50.0,498500.0,43.3443,44.1019,43.3355,44.0491,498500.0
2012-08-08 09:40:00,50.0,50.0,49.64,49.77,431500.0,44.0491,44.0491,43.7319,43.8465,431500.0
2012-08-08 09:45:00,49.75,49.8,49.37,49.45,305200.0,43.8288,43.8729,43.4941,43.5645,305200.0
2012-08-08 09:50:00,49.45,49.77,49.45,49.71,268000.0,43.5645,43.8465,43.5645,43.7936,268000.0
2012-08-08 09:55:00,49.72,50.03,49.52,49.97,286300.0,43.8024,44.0755,43.6262,44.0227,286300.0
2012-08-08 10:00:00,49.97,49.97,49.85,49.95,201300.0,44.0227,44.0227,43.9169,44.005,201300.0
2012-08-08 10:05:00,49.95,50.21,49.92,50.06,337300.0,44.005,44.2341,43.9786,44.1019,337300.0
2012-08-08 10:10:00,50.06,50.24,50.01,50.19,289500.0,44.1019,44.2605,44.0579,44.2165,289500.0
2012-08-08 10:15:00,50.19,50.37,50.17,50.32,381200.0,44.2165,44.375,44.1989,44.331,381200.0
2012-08-08 10:20:00,50.32,50.47,50.25,50.31,278900.0,44.331,44.4631,44.2693,44.3222,278900.0
2012-08-08 10:25:00,50.3,50.41,50.25,50.38,153700.0,44.3134,44.4103,44.2693,44.3839,153700.0
2012-08-08 10:30:00,50.37,50.41,50.25,50.26,186000.0,44.375,44.4103,44.2693,44.2781,186000.0
2012-08-08 10:35:00,50.26,50.34,50.25,50.32,150100.0,44.2781,44.3486,44.2693,44.331,150100.0
2012-08-08 10:40:00,50.32,50.45,50.28,50.39,317100.0,44.331,44.4455,44.2958,44.3927,317100.0
2012-08-08 10:45:00,50.39,50.5,50.39,50.44,399600.0,44.3927,44.4896,44.3927,44.4367,399600.0
2012-08-08 10:50:00,50.44,50.46,50.36,50.45,160600.0,44.4367,44.4543,44.3662,44.4455,160600.0
2012-08-08 10:55:00,50.45,50.49,50.33,50.33,193500.0,44.4455,44.4808,44.3398,44.3398,193500.0
2012-08-08 11:00:00,50.33,50.41,50.33,50.4,101100.0,44.3398,44.4103,44.3398,44.4015,101100.0
2012-08-08 11:05:00,50.4,50.41,50.37,50.38,84700.0,44.4015,44.4103,44.375,44.3839,84700.0
2012-08-08 11:10:00,50.38,50.4,50.3,50.36,153300.0,44.3839,44.4015,44.3134,44.3662,153300.0
2012-08-08 11:15:00,50.37,50.45,50.33,50.4,192800.0,44.375,44.4455,44.3398,44.4015,192800.0
2012-08-08 11:20:00,50.41,50.49,50.39,50.47,109700.0,44.4103,44.4808,44.3927,44.4631,109700.0
2012-08-08 11:25:00,50.47,50.56,50.47,50.51,193300.0,44.4631,44.5424,44.4631,44.4984,193300.0
2012-08-08 11:30:00,50.51,50.52,50.46,50.49,74300.0,44.4984,44.5072,44.4543,44.4808,74300.0
2012-08-08 11:35:00,50.49,50.64,50.49,50.64,179100.0,44.4808,44.6129,44.4808,44.6129,179100.0
2012-08-08 11:40:00,50.64,50.65,50.54,50.55,162700.0,44.6129,44.6217,44.5248,44.5336,162700.0
2012-08-08 11:45:00,50.55,50.55,50.46,50.47,116500.0,44.5336,44.5336,44.4543,44.4631,116500.0
2012-08-08 11:50:00,50.47,50.48,50.46,50.47,50800.0,44.4631,44.472,44.4543,44.4631,50800.0
2012-08-08 11:55:00,50.47,50.47,50.29,50.3,150000.0,44.4631,44.4631,44.3046,44.3134,150000.0
2012-08-08 12:00:00,50.3,50.35,50.3,50.31,82400.0,44.3134,44.3574,44.3134,44.3222,82400.0
2012-08-08 12:05:00,50.31,50.44,50.3,50.43,140400.0,44.3222,44.4367,44.3134,44.4279,140400.0
2012-08-08 12:10:00,50.44,50.5,50.41,50.5,272000.0,44.4367,44.4896,44.4103,44.4896,272000.0
2012-08-08 12:15:00,50.5,50.56,50.49,50.51,143800.0,44.4896,44.5424,44.4808,44.4984,143800.0
2012-08-08 12:20:00,50.52,50.55,50.46,50.51,104500.0,44.5072,44.5336,44.4543,44.4984,104500.0
2012-08-08 12:25:00,50.5,50.56,50.5,50.55,72900.0,44.4896,44.5424,44.4896,44.5336,72900.0
2012-08-08 12:30:00,50.56,50.56,50.54,50.55,101400.0,44.5424,44.5424,44.5248,44.5336,101400.0
2012-08-08 12:35:00,50.56,50.56,50.49,50.49,207000.0,44.5424,44.5424,44.4808,44.4808,207000.0
2012-08-08 12:40:00,50.48,50.49,50.37,50.37,52300.0,44.472,44.4808,44.375,44.375,52300.0
2012-08-08 12:45:00,50.37,50.47,50.36,50.46,40900.0,44.375,44.4631,44.3662,44.4543,40900.0
2012-08-08 12:50:00,50.45,50.46,50.33,50.34,114900.0,44.4455,44.4543,44.3398,44.3486,114900.0
2012-08-08 12:55:00,50.34,50.45,50.34,50.4,72500.0,44.3486,44.4455,44.3486,44.4015,72500.0
2012-08-08 13:00:00,50.39,50.47,50.39,50.47,185400.0,44.3927,44.4631,44.3927,44.4631,185400.0
2012-08-08 13:05:00,50.48,50.52,50.47,50.49,61200.0,44.472,44.5072,44.4631,44.4808,61200.0
2012-08-08 13:10:00,50.5,50.52,50.48,50.5,52700.0,44.4896,44.5072,44.472,44.4896,52700.0
2012-08-08 13:15:00,50.5,50.5,50.47,50.49,41000.0,44.4896,44.4896,44.4631,44.4808,41000.0
2012-08-08 13:20:00,50.49,50.54,50.48,50.53,149300.0,44.4808,44.5248,44.472,44.516,149300.0
2012-08-08 13:25:00,50.53,50.53,50.48,50.48,68000.0,44.516,44.516,44.472,44.472,68000.0
2012-08-08 13:30:00,50.48,50.49,50.4,50.4,60900.0,44.472,44.4808,44.4015,44.4015,60900.0
2012-08-08 13:35:00,50.4,50.4,50.33,50.33,54300.0,44.4015,44.4015,44.3398,44.3398,54300.0
2012-08-08 13:40:00,50.33,50.34,50.23,50.25,113800.0,44.3398,44.3486,44.2517,44.2693,113800.0
2012-08-08 13:45:00,50.26,50.27,50.21,50.22,97500.0,44.2781,44.287,44.2341,44.2429,97500.0
2012-08-08 13:50:00,50.22,50.4,50.22,50.38,73600.0,44.2429,44.4015,44.2429,44.3839,73600.0
2012-08-08 13:55:00,50.39,50.41,50.38,50.41,87500.0,44.3927,44.4103,44.3839,44.4103,87500.0
2012-08-08 14:00:00,50.4,50.41,50.27,50.33,109900.0,44.4015,44.4103,44.287,44.3398,109900.0
2012-08-08 14:05:00,50.34,50.36,50.31,50.32,60300.0,44.3486,44.3662,44.3222,44.331,60300.0
2012-08-08 14:10:00,50.31,50.4,50.31,50.38,100700.0,44.3222,44.4015,44.3222,44.3839,100700.0
2012-08-08 14:15:00,50.38,50.39,50.24,50.24,71200.0,44.3839,44.3927,44.2605,44.2605,71200.0
2012-08-08 14:20:00,50.24,50.26,50.14,50.17,76700.0,44.2605,44.2781,44.1724,44.1989,76700.0
2012-08-08 14:25:00,50.17,50.27,50.17,50.27,76000.0,44.1989,44.287,44.1989,44.287,76000.0
2012-08-08 14:30:00,50.27,50.29,50.23,50.24,111900.0,44.287,44.3046,44.2517,44.2605,111900.0
2012-08-08 14:35:00,50.23,50.24,50.21,50.23,86700.0,44.2517,44.2605,44.2341,44.2517,86700.0
2012-08-08 14:40:00,50.24,50.24,50.19,50.19,77500.0,44.2605,44.2605,44.2165,44.2165,77500.0
2012-08-08 14:45:00,50.19,50.2,50.17,50.2,60900.0,44.2165,44.2253,44.1989,44.2253,60900.0
2012-08-08 14:50:00,50.2,50.23,50.19,50.22,84900.0,44.2253,44.2517,44.2165,44.2429,84900.0
2012-08-08 14:55:00,50.21,50.26,50.19,50.26,71900.0,44.2341,44.2781,44.2165,44.2781,71900.0
2012-08-08 15:00:00,50.26,50.34,50.26,50.34,54800.0,44.2781,44.3486,44.2781,44.3486,54800.0
2012-08-08 15:05:00,50.34,50.37,50.34,50.37,73300.0,44.3486,44.375,44.3486,44.375,73300.0
2012-08-08 15:10:00,50.37,50.41,50.35,50.4,152200.0,44.375,44.4103,44.3574,44.4015,152200.0
2012-08-08 15:15:00,50.39,50.41,50.36,50.36,80600.0,44.3927,44.4103,44.3662,44.3662,80600.0
2012-08-08 15:20:00,50.36,50.37,50.34,50.37,90900.0,44.3662,44.375,44.3486,44.375,90900.0
2012-08-08 15:25:00,50.37,50.37,50.32,50.33,105800.0,44.375,44.375,44.331,44.3398,105800.0
2012-08-08 15:30:00,50.33,50.38,50.31,50.36,110300.0,44.3398,44.3839,44.3222,44.3662,110300.0
2012-08-08 15:35:00,50.35,50.36,50.26,50.36,218000.0,44.3574,44.3662,44.2781,44.3662,218000.0
2012-08-08 15:40:00,50.35,50.44,50.34,50.42,297600.0,44.3574,44.4367,44.3486,44.4191,297600.0
2012-08-08 15:45:00,50.43,50.49,50.43,50.48,280900.0,44.4279,44.4808,44.4279,44.472,280900.0
2012-08-08 15:50:00,50.48,50.51,50.47,50.47,411200.0,44.472,44.4984,44.4631,44.4631,411200.0
2012-08-08 15:55:00,50.47,50.48,50.37,50.48,1029700.0,44.4631,44.472,44.375,44.472,1029700.0
2012-08-09 09:30:00,50.28,50.4,50.25,50.31,357200.0,44.2958,44.4015,44.2693,44.3222,357200.0
2012-08-09 09:35:00,50.32,50.47,50.31,50.42,238900.0,44.331,44.4631,44.3222,44.4191,238900.0
2012-08-09 09:40:00,50.43,50.44,50.36,50.4,116400.0,44.4279,44.4367,44.3662,44.4015,116400.0
2012-08-09 09:45:00,50.4,50.41,50.32,50.33,121100.0,44.4015,44.4103,44.331,44.3398,121100.0
2012-08-09 09:50:00,50.33,50.36,50.31,50.35,92400.0,44.3398,44.3662,44.3222,44.3574,92400.0
2012-08-09 09:55:00,50.35,50.36,50.2,50.25,146800.0,44.3574,44.3662,44.2253,44.2693,146800.0
2012-08-09 10:00:00,50.25,50.26,50.18,50.19,144400.0,44.2693,44.2781,44.2077,44.2165,144400.0
2012-08-09 10:05:00,50.19,50.21,50.16,50.16,128500.0,44.2165,44.2341,44.19,44.19,128500.0
2012-08-09 10:10:00,50.16,50.25,50.16,50.19,91600.0,44.19,44.2693,44.19,44.2165,91600.0
2012-08-09 10:15:00,50.19,50.31,50.19,50.31,243900.0,44.2165,44.3222,44.2165,44.3222,243900.0
2012-08-09 10:20:00,50.3,50.34,50.28,50.28,71500.0,44.3134,44.3486,44.2958,44.2958,71500.0
2012-08-09 10:25:00,50.27,50.28,50.24,50.26,49700.0,44.287,44.2958,44.2605,44.2781,49700.0
2012-08-09 10:30:00,50.26,50.28,50.25,50.26,80500.0,44.2781,44.2958,44.2693,44.2781,80500.0
2012-08-09 10:35:00,50.25,50.3,50.25,50.29,65300.0,44.2693,44.3134,44.2693,44.3046,65300.0
2012-08-09 10:40:00,50.29,50.31,50.28,50.31,43400.0,44.3046,44.3222,44.2958,44.3222,43400.0
2012-08-09 10:45:00,50.31,50.31,50.27,50.27,58500.0,44.3222,44.3222,44.287,44.287,58500.0
2012-08-09 10:50:00,50.27,50.31,50.27,50.28,107800.0,44.287,44.3222,44.287,44.2958,107800.0
2012-08-09 10:55:00,50.29,50.31,50.27,50.3,121400.0,44.3046,44.3222,44.287,44.3134,121400.0
2012-08-09 11:00:00,50.31,50.33,50.29,50.29,58100.0,44.3222,44.3398,44.3046,44.3046,58100.0
2012-08-09 11:05:00,50.29,50.3,50.26,50.28,56700.0,44.3046,44.3134,44.2781,44.2958,56700.0
2012-08-09 11:10:00,50.29,50.29,50.24,50.27,58400.0,44.3046,44.3046,44.2605,44.287,58400.0
2012-08-09 11:15:00,50.26,50.27,50.23,50.25,62900.0,44.2781,44.287,44.2517,44.2693,62900.0
2012-08-09 11:20:00,50.24,50.24,50.17,50.17,70800.0,44.2605,44.2605,44.1989,44.1989,70800.0
2012-08-09 11:25:00,50.17,50.17,50.05,50.09,149000.0,44.1989,44.1989,44.0931,44.1284,149000.0
2012-08-09 11:30:00,50.09,50.19,50.09,50.17,110800.0,44.1284,44.2165,44.1284,44.1989,110800.0
2012-08-09 11:35:00,50.17,50.17,50.08,50.09,171200.0,44.1989,44.1989,44.1196,44.1284,171200.0
2012-08-09 11:40:00,50.09,50.09,49.94,49.95,94400.0,44.1284,44.1284,43.9962,44.005,94400.0
2012-08-09 11:45:00,49.95,50.0,49.95,49.98,48900.0,44.005,44.0491,44.005,44.0315,48900.0
2012-08-09 11:50:00,49.99,50.05,49.97,49.97,155000.0,44.0403,44.0931,44.0227,44.0227,155000.0
2012-08-09 11:55:00,49.98,49.99,49.91,49.94,180200.0,44.0315,44.0403,43.9698,43.9962,180200.0
2012-08-09 12:00:00,49.95,49.99,49.94,49.97,111900.0,44.005,44.0403,43.9962,44.0227,111900.0
2012-08-09 12:05:00,49.96,49.97,49.92,49.93,78300.0,44.0138,44.0227,43.9786,43.9874,78300.0
2012-08-09 12:10:00,49.93,49.94,49.85,49.9,259700.0,43.9874,43.9962,43.9169,43.961,259700.0
2012-08-09 12:15:00,49.9,50.0,49.9,49.99,179400.0,43.961,44.0491,43.961,44.0403,179400.0
2012-08-09 12:20:00,50.0,50.02,49.97,49.99,96100.0,44.0491,44.0667,44.0227,44.0403,96100.0
2012-08-09 12:25:00,50.0,50.0,49.9,49.92,100500.0,44.0491,44.0491,43.961,43.9786,100500.0
2012-08-09 12:30:00,49.91,49.94,49.9,49.91,95600.0,43.9698,43.9962,43.961,43.9698,95600.0
2012-08-09 12:35:00,49.91,49.94,49.91,49.91,41700.0,43.9698,43.9962,43.9698,43.9698,41700.0
2012-08-09 12:40:00,49.91,50.05,49.89,50.04,324000.0,43.9698,44.0931,43.9522,44.0843,324000.0
2012-08-09 12:45:00,50.04,50.07,50.0,50.03,362600.0,44.0843,44.1108,44.0491,44.0755,362600.0
2012-08-09 12:50:00,50.03,50.04,50.02,50.03,42000.0,44.0755,44.0843,44.0667,44.0755,42000.0
2012-08-09 12:55:00,50.04,50.07,50.01,50.07,90100.0,44.0843,44.1108,44.0579,44.1108,90100.0
2012-08-09 13:00:00,50.07,50.1,50.03,50.03,59600.0,44.1108,44.1372,44.0755,44.0755,59600.0
2012-08-09 13:05:00,50.03,50.06,49.97,50.06,163900.0,44.0755,44.1019,44.0227,44.1019,163900.0
2012-08-09 13:10:00,50.05,50.08,50.04,50.06,48500.0,44.0931,44.1196,44.0843,44.1019,48500.0
2012-08-09 13:15:00,50.05,50.06,50.05,50.05,15300.0,44.0931,44.1019,44.0931,44.0931,15300.0
2012-08-09 13:20:00,50.05,50.05,49.99,49.99,83200.0,44.0931,44.0931,44.0403,44.0403,83200.0
2012-08-09 13:25:00,50.0,50.04,50.0,50.04,35000.0,44.0491,44.0843,44.0491,44.0843,35000.0
2012-08-09 13:30:00,50.04,50.06,50.03,50.05,77600.0,44.0843,44.1019,44.0755,44.0931,77600.0
2012-08-09 13:35:00,50.05,50.07,50.04,50.06,48700.0,44.0931,44.1108,44.0843,44.1019,48700.0
2012-08-09 13:40:00,50.06,50.08,50.06,50.07,29800.0,44.1019,44.1196,44.1019,44.1108,29800.0
2012-08-09 13:45:00,50.08,50.1,50.07,50.1,55000.0,44.1196,44.1372,44.1108,44.1372,55000.0
2012-08-09 13:50:00,50.09,50.1,50.09,50.09,49200.0,44.1284,44.1372,44.1284,44.1284,49200.0
2012-08-09 13:55:00,50.1,50.1,50.09,50.09,49200.0,44.1372,44.1372,44.1284,44.1284,49200.0
2012-08-09 14:00:00,50.1,50.11,50.09,50.1,81800.0,44.1372,44.146,44.1284,44.1372,81800.0
2012-08-09 14:05:00,50.1,50.11,50.09,50.09,77300.0,44.1372,44.146,44.1284,44.1284,77300.0
2012-08-09 14:10:00,50.09,50.1,50.04,50.06,115300.0,44.1284,44.1372,44.0843,44.1019,115300.0
2012-08-09 14:15:00,50.06,50.07,50.02,50.02,42200.0,44.1019,44.1108,44.0667,44.0667,42200.0
2012-08-09 14:20:00,50.02,50.03,50.01,50.02,30400.0,44.0667,44.0755,44.0579,44.0667,30400.0
2012-08-09 14:25:00,50.02,50.1,50.02,50.1,100900.0,44.0667,44.1372,44.0667,44.1372,100900.0
2012-08-09 14:30:00,50.09,50.11,50.09,50.1,145800.0,44.1284,44.146,44.1284,44.1372,145800.0
2012-08-09 14:35:00,50.1,50.1,50.09,50.09,87600.0,44.1372,44.1372,44.1284,44.1284,87600.0
2012-08-09 14:40:00,50.09,50.11,50.09,50.09,172100.0,44.1284,44.146,44.1284,44.1284,172100.0
2012-08-09 14:45:00,50.09,50.1,50.06,50.09,65800.0,44.1284,44.1372,44.1019,44.1284,65800.0
2012-08-09 14:50:00,50.08,50.1,50.08,50.1,30000.0,44.1196,44.1372,44.1196,44.1372,30000.0
2012-08-09 14:55:00,50.1,50.1,50.09,50.09,31200.0,44.1372,44.1372,44.1284,44.1284,31200.0
2012-08-09 15:00:00,50.1,50.13,50.09,50.13,95200.0,44.1372,44.1636,44.1284,44.1636,95200.0
2012-08-09 15:05:00,50.13,50.15,50.11,50.14,103000.0,44.1636,44.1812,44.146,44.1724,103000.0
2012-08-09 15:10:00,50.13,50.16,50.13,50.15,159900.0,44.1636,44.19,44.1636,44.1812,159900.0
2012-08-09 15:15:00,50.15,50.16,50.14,50.15,125800.0,44.1812,44.19,44.1724,44.1812,125800.0
2012-08-09 15:20:00,50.15,50.16,50.13,50.13,188200.0,44.1812,44.19,44.1636,44.1636,188200.0
2012-08-09 15:25:00,50.13,50.15,50.05,50.08,311700.0,44.1636,44.1812,44.0931,44.1196,311700.0
2012-08-09 15:30:00,50.08,50.14,50.08,50.11,108100.0,44.1196,44.1724,44.1196,44.146,108100.0
2012-08-09 15:35:00,50.1,50.12,50.07,50.08,69500.0,44.1372,44.1548,44.1108,44.1196,69500.0
2012-08-09 15:40:00,50.07,50.11,50.06,50.08,258400.0,44.1108,44.146,44.1019,44.1196,258400.0
2012-08-09 15:45:00,50.06,50.06,49.95,49.96,284100.0,44.1019,44.1019,44.005,44.0138,284100.0
2012-08-09 15:50:00,49.97,49.98,49.94,49.97,324700.0,44.0227,44.0315,43.9962,44.0227,324700.0
2012-08-09 15:55:00,49.97,49.99,49.92,49.99,674900.0,44.0227,44.0403,43.9786,44.0403,674900.0
2012-08-10 09:30:00,49.9,49.92,49.68,49.69,219100.0,43.961,43.9786,43.7672,43.776,219100.0
2012-08-10 09:35:00,49.69,49.79,49.68,49.7,68200.0,43.776,43.8641,43.7672,43.7848,68200.0
2012-08-10 09:40:00,49.69,49.79,49.68,49.71,99200.0,43.776,43.8641,43.7672,43.7936,99200.0
2012-08-10 09:45:00,49.7,49.75,49.63,49.69,144100.0,43.7848,43.8288,43.7231,43.776,144100.0
2012-08-10 09:50:00,49.69,49.7,49.65,49.67,62300.0,43.776,43.7848,43.7407,43.7584,62300.0
2012-08-10 09:55:00,49.68,49.76,49.67,49.7,83300.0,43.7672,43.8377,43.7584,43.7848,83300.0
2012-08-10 10:00:00,49.69,49.7,49.66,49.67,70000.0,43.776,43.7848,43.7496,43.7584,70000.0
2012-08-10 10:05:00,49.67,49.69,49.63,49.65,205700.0,43.7584,43.776,43.7231,43.7407,205700.0
2012-08-10 10:10:00,49.66,49.73,49.66,49.72,94200.0,43.7496,43.8112,43.7496,43.8024,94200.0
2012-08-10 10:15:00,49.73,49.75,49.69,49.69,61200.0,43.8112,43.8288,43.776,43.776,61200.0
2012-08-10 10:20:00,49.69,49.71,49.68,49.7,38900.0,43.776,43.7936,43.7672,43.7848,38900.0
2012-08-10 10:25:00,49.7,49.71,49.63,49.65,67800.0,43.7848,43.7936,43.7231,43.7407,67800.0
2012-08-10 10:30:00,49.66,49.71,49.64,49.71,155200.0,43.7496,43.7936,43.7319,43.7936,155200.0
2012-08-10 10:35:00,49.7,49.71,49.64,49.68,76600.0,43.7848,43.7936,43.7319,43.7672,76600.0
2012-08-10 10:40:00,49.68,49.72,49.68,49.69,31500.0,43.7672,43.8024,43.7672,43.776,31500.0
2012-08-10 10:45:00,49.7,49.71,49.68,49.69,64600.0,43.7848,43.7936,43.7672,43.776,64600.0
2012-08-10 10:50:00,49.69,49.69,49.63,49.66,33300.0,43.776,43.776,43.7231,43.7496,33300.0
2012-08-10 10:55:00,49.66,49.72,49.65,49.72,40200.0,43.7496,43.8024,43.7407,43.8024,40200.0
2012-08-10 11:00:00,49.71,49.72,49.6,49.6,60100.0,43.7936,43.8024,43.6967,43.6967,60100.0
2012-08-10 11:05:00,49.61,49.66,49.57,49.65,86100.0,43.7055,43.7496,43.6703,43.7407,86100.0
2012-08-10 11:10:00,49.66,49.7,49.65,49.65,59900.0,43.7496,43.7848,43.7407,43.7407,59900.0
2012-08-10 11:15:00,49.65,49.65,49.61,49.61,36400.0,43.7407,43.7407,43.7055,43.7055,36400.0
2012-08-10 11:20:00,49.62,49.65,49.59,49.59,52600.0,43.7143,43.7407,43.6879,43.6879,52600.0
2012-08-10 11:25:00,49.59,49.64,49.59,49.61,117200.0,43.6879,43.7319,43.6879,43.7055,117200.0
2012-08-10 11:30:00,49.6,49.62,49.58,49.58,115000.0,43.6967,43.7143,43.6791,43.6791,115000.0
2012-08-10 11:35:00,49.58,49.58,49.5,49.51,62700.0,43.6791,43.6791,43.6086,43.6174,62700.0
2012-08-10 11:40:00,49.52,49.52,49.46,49.46,75100.0,43.6262,43.6262,43.5734,43.5734,75100.0
2012-08-10 11:45:00,49.47,49.47,49.42,49.45,126000.0,43.5822,43.5822,43.5381,43.5645,126000.0
2012-08-10 11:50:00,49.45,49.51,49.45,49.49,66000.0,43.5645,43.6174,43.5645,43.5998,66000.0
2012-08-10 11:55:00,49.5,49.51,49.47,49.49,51100.0,43.6086,43.6174,43.5822,43.5998,51100.0
2012-08-10 12:00:00,49.5,49.5,49.49,49.5,21400.0,43.6086,43.6086,43.5998,43.6086,21400.0
2012-08-10 12:05:00,49.5,49.5,49.47,49.48,44800.0,43.6086,43.6086,43.5822,43.591,44800.0
2012-08-10 12:10:00,49.47,49.49,49.45,49.46,57100.0,43.5822,43.5998,43.5645,43.5734,57100.0
2012-08-10 12:15:00,49.46,49.47,49.44,49.45,45800.0,43.5734,43.5822,43.5557,43.5645,45800.0
2012-08-10 12:20:00,49.44,49.45,49.44,49.44,9100.0,43.5557,43.5645,43.5557,43.5557,9100.0
2012-08-10 12:25:00,49.44,49.47,49.43,49.47,53400.0,43.5557,43.5822,43.5469,43.5822,53400.0
2012-08-10 12:30:00,49.47,49.48,49.43,49.44,66400.0,43.5822,43.591,43.5469,43.5557,66400.0
2012-08-10 12:35:00,49.43,49.46,49.43,49.44,41200.0,43.5469,43.5734,43.5469,43.5557,41200.0
2012-08-10 12:40:00,49.43,49.45,49.43,49.44,24000.0,43.5469,43.5645,43.5469,43.5557,24000.0
2012-08-10 12:45:00,49.45,49.45,49.38,49.39,61800.0,43.5645,43.5645,43.5029,43.5117,61800.0
2012-08-10 12:50:00,49.39,49.42,49.39,49.41,42200.0,43.5117,43.5381,43.5117,43.5293,42200.0
2012-08-10 12:55:00,49.42,49.42,49.41,49.41,11800.0,43.5381,43.5381,43.5293,43.5293,11800.0
2012-08-10 13:00:00,49.41,49.42,49.4,49.4,36600.0,43.5293,43.5381,43.5205,43.5205,36600.0
2012-08-10 13:05:00,49.41,49.43,49.4,49.41,63400.0,43.5293,43.5469,43.5205,43.5293,63400.0
2012-08-10 13:10:00,49.4,49.41,49.36,49.37,46300.0,43.5205,43.5293,43.4853,43.4941,46300.0
2012-08-10 13:15:00,49.37,49.39,49.36,49.37,48100.0,43.4941,43.5117,43.4853,43.4941,48100.0
2012-08-10 13:20:00,49.37,49.39,49.36,49.39,38100.0,43.4941,43.5117,43.4853,43.5117,38100.0
2012-08-10 13:25:00,49.39,49.4,49.38,49.39,19600.0,43.5117,43.5205,43.5029,43.5117,19600.0
2012-08-10 13:30:00,49.4,49.45,49.39,49.43,44200.0,43.5205,43.5645,43.5117,43.5469,44200.0
2012-08-10 13:35:00,49.44,49.46,49.42,49.43,47300.0,43.5557,43.5734,43.5381,43.5469,47300.0
2012-08-10 13:40:00,49.43,49.43,49.39,49.4,138700.0,43.5469,43.5469,43.5117,43.5205,138700.0
2012-08-10 13:45:00,49.4,49.41,49.37,49.38,41900.0,43.5205,43.5293,43.4941,43.5029,41900.0
2012-08-10 13:50:00,49.38,49.42,49.37,49.41,108700.0,43.5029,43.5381,43.4941,43.5293,108700.0
2012-08-10 13:55:00,49.41,49.42,49.4,49.41,47000.0,43.5293,43.5381,43.5205,43.5293,47000.0
2012-08-10 14:00:00,49.42,49.46,49.41,49.45,86000.0,43.5381,43.5734,43.5293,43.5645,86000.0
2012-08-10 14:05:00,49.44,49.46,49.44,49.45,57300.0,43.5557,43.5734,43.5557,43.5645,57300.0
2012-08-10 14:10:00,49.46,49.46,49.45,49.46,65300.0,43.5734,43.5734,43.5645,43.5734,65300.0
2012-08-10 14:15:00,49.45,49.46,49.37,49.37,122500.0,43.5645,43.5734,43.4941,43.4941,122500.0
2012-08-10 14:20:00,49.37,49.38,49.34,49.37,70600.0,43.4941,43.5029,43.4676,43.4941,70600.0
2012-08-10 14:25:00,49.37,49.38,49.32,49.34,145500.0,43.4941,43.5029,43.45,43.4676,145500.0
2012-08-10 14:30:00,49.35,49.38,49.34,49.38,178900.0,43.4764,43.5029,43.4676,43.5029,178900.0
2012-08-10 14:35:00,49.38,49.38,49.33,49.34,197100.0,43.5029,43.5029,43.4588,43.4676,197100.0
2012-08-10 14:40:00,49.34,49.36,49.34,49.35,35300.0,43.4676,43.4853,43.4676,43.4764,35300.0
2012-08-10 14:45:00,49.36,49.36,49.33,49.34,70100.0,43.4853,43.4853,43.4588,43.4676,70100.0
2012-08-10 14:50:00,49.34,49.37,49.33,49.36,70100.0,43.4676,43.4941,43.4588,43.4853,70100.0
2012-08-10 14:55:00,49.37,49.41,49.35,49.4,100600.0,43.4941,43.5293,43.4764,43.5205,100600.0
2012-08-10 15:00:00,49.41,49.44,49.39,49.39,71000.0,43.5293,43.5557,43.5117,43.5117,71000.0
2012-08-10 15:05:00,49.4,49.42,49.39,49.39,81100.0,43.5205,43.5381,43.5117,43.5117,81100.0
2012-08-10 15:10:00,49.39,49.4,49.38,49.39,53600.0,43.5117,43.5205,43.5029,43.5117,53600.0
2012-08-10 15:15:00,49.39,49.41,49.38,49.4,114100.0,43.5117,43.5293,43.5029,43.5205,114100.0
2012-08-10 15:20:00,49.4,49.45,49.39,49.44,104600.0,43.5205,43.5645,43.5117,43.5557,104600.0
2012-08-10 15:25:00,49.43,49.46,49.43,49.46,80900.0,43.5469,43.5734,43.5469,43.5734,80900.0
2012-08-10 15:30:00,49.46,49.54,49.45,49.54,152900.0,43.5734,43.6438,43.5645,43.6438,152900.0
2012-08-10 15:35:00,49.54,49.58,49.5,49.51,151100.0,43.6438,43.6791,43.6086,43.6174,151100.0
2012-08-10 15:40:00,49.51,49.62,49.5,49.62,141400.0,43.6174,43.7143,43.6086,43.7143,141400.0
2012-08-10 15:45:00,49.63,49.66,49.57,49.66,277200.0,43.7231,43.7496,43.6703,43.7496,277200.0
2012-08-10 15:50:00,49.65,49.67,49.63,49.67,220000.0,43.7407,43.7584,43.7231,43.7584,220000.0
2012-08-10 15:55:00,49.66,49.68,49.62,49.65,491100.0,43.7496,43.7672,43.7143,43.7407,491100.0
2012-08-13 09:30:00,49.53,49.65,49.46,49.59,147500.0,43.635,43.7407,43.5734,43.6879,147500.0
2012-08-13 09:35:00,49.59,49.62,49.55,49.6,55700.0,43.6879,43.7143,43.6526,43.6967,55700.0
2012-08-13 09:40:00,49.6,49.67,49.6,49.63,47600.0,43.6967,43.7584,43.6967,43.7231,47600.0
2012-08-13 09:45:00,49.63,49.68,49.63,49.66,35900.0,43.7231,43.7672,43.7231,43.7496,35900.0
2012-08-13 09:50:00,49.67,49.7,49.66,49.69,65800.0,43.7584,43.7848,43.7496,43.776,65800.0
2012-08-13 09:55:00,49.69,49.73,49.69,49.71,45400.0,43.776,43.8112,43.776,43.7936,45400.0
2012-08-13 10:00:00,49.7,49.75,49.7,49.74,40300.0,43.7848,43.8288,43.7848,43.82,40300.0
2012-08-13 10:05:00,49.74,49.76,49.7,49.72,45300.0,43.82,43.8377,43.7848,43.8024,45300.0
2012-08-13 10:10:00,49.73,49.73,49.67,49.7,35800.0,43.8112,43.8112,43.7584,43.7848,35800.0
2012-08-13 10:15:00,49.71,49.73,49.68,49.71,207600.0,43.7936,43.8112,43.7672,43.7936,207600.0
2012-08-13 10:20:00,49.71,49.72,49.65,49.66,145700.0,43.7936,43.8024,43.7407,43.7496,145700.0
2012-08-13 10:25:00,49.65,49.71,49.64,49.71,49100.0,43.7407,43.7936,43.7319,43.7936,49100.0
2012-08-13 10:30:00,49.71,49.71,49.64,49.67,48200.0,43.7936,43.7936,43.7319,43.7584,48200.0
2012-08-13 10:35:00,49.67,49.67,49.64,49.65,34500.0,43.7584,43.7584,43.7319,43.7407,34500.0
2012-08-13 10:40:00,49.65,49.73,49.64,49.72,64100.0,43.7407,43.8112,43.7319,43.8024,64100.0
2012-08-13 10:45:00,49.72,49.72,49.66,49.68,61500.0,43.8024,43.8024,43.7496,43.7672,61500.0
2012-08-13 10:50:00,49.68,49.74,49.67,49.72,83000.0,43.7672,43.82,43.7584,43.8024,83000.0
2012-08-13 10:55:00,49.72,49.74,49.69,49.72,313900.0,43.8024,43.82,43.776,43.8024,313900.0
2012-08-13 11:00:00,49.72,49.76,49.65,49.66,68600.0,43.8024,43.8377,43.7407,43.7496,68600.0
2012-08-13 11:05:00,49.65,49.66,49.62,49.65,38400.0,43.7407,43.7496,43.7143,43.7407,38400.0
2012-08-13 11:10:00,49.65,49.66,49.64,49.66,31200.0,43.7407,43.7496,43.7319,43.7496,31200.0
2012-08-13 11:15:00,49.65,49.68,49.63,49.63,56000.0,43.7407,43.7672,43.7231,43.7231,56000.0
2012-08-13 11:20:00,49.64,49.65,49.63,49.64,35600.0,43.7319,43.7407,43.7231,43.7319,35600.0
2012-08-13 11:25:00,49.64,49.66,49.63,49.63,28900.0,43.7319,43.7496,43.7231,43.7231,28900.0
2012-08-13 11:30:00,49.64,49.65,49.62,49.62,29000.0,43.7319,43.7407,43.7143,43.7143,29000.0
2012-08-13 11:35:00,49.63,49.69,49.62,49.69,49000.0,43.7231,43.776,43.7143,43.776,49000.0
2012-08-13 11:40:00,49.69,49.74,49.69,49.74,24100.0,43.776,43.82,43.776,43.82,24100.0
2012-08-13 11:45:00,49.73,49.78,49.73,49.74,41200.0,43.8112,43.8553,43.8112,43.82,41200.0
2012-08-13 11:50:00,49.74,49.75,49.7,49.71,41600.0,43.82,43.8288,43.7848,43.7936,41600.0
2012-08-13 11:55:00,49.72,49.75,49.7,49.75,22600.0,43.8024,43.8288,43.7848,43.8288,22600.0
2012-08-13 12:00:00,49.74,49.76,49.71,49.71,21000.0,43.82,43.8377,43.7936,43.7936,21000.0
2012-08-13 12:05:00,49.7,49.73,49.69,49.69,36200.0,43.7848,43.8112,43.776,43.776,36200.0
2012-08-13 12:10:00,49.69,49.72,49.69,49.71,26200.0,43.776,43.8024,43.776,43.7936,26200.0
2012-08-13 12:15:00,49.71,49.73,49.7,49.73,28600.0,43.7936,43.8112,43.7848,43.8112,28600.0
2012-08-13 12:20:00,49.73,49.75,49.72,49.73,21800.0,43.8112,43.8288,43.8024,43.8112,21800.0
2012-08-13 12:25:00,49.73,49.74,49.71,49.73,23900.0,43.8112,43.82,43.7936,43.8112,23900.0
2012-08-13 12:30:00,49.73,49.77,49.73,49.76,26100.0,43.8112,43.8465,43.8112,43.8377,26100.0
2012-08-13 12:35:00,49.77,49.77,49.74,49.77,33800.0,43.8465,43.8465,43.82,43.8465,33800.0
2012-08-13 12:40:00,49.77,49.82,49.77,49.82,50500.0,43.8465,43.8905,43.8465,43.8905,50500.0
2012-08-13 12:45:00,49.82,49.82,49.77,49.81,54400.0,43.8905,43.8905,43.8465,43.8817,54400.0
2012-08-13 12:50:00,49.8,49.84,49.79,49.82,62500.0,43.8729,43.9081,43.8641,43.8905,62500.0
2012-08-13 12:55:00,49.83,49.87,49.82,49.86,50800.0,43.8993,43.9346,43.8905,43.9257,50800.0
2012-08-13 13:00:00,49.87,49.88,49.85,49.86,25800.0,43.9346,43.9434,43.9169,43.9257,25800.0
2012-08-13 13:05:00,49.86,49.88,49.85,49.87,31900.0,43.9257,43.9434,43.9169,43.9346,31900.0
2012-08-13 13:10:00,49.86,49.87,49.81,49.82,36800.0,43.9257,43.9346,43.8817,43.8905,36800.0
2012-08-13 13:15:00,49.83,49.84,49.83,49.84,7800.0,43.8993,43.9081,43.8993,43.9081,7800.0
2012-08-13 13:20:00,49.83,49.86,49.82,49.86,31700.0,43.8993,43.9257,43.8905,43.9257,31700.0
2012-08-13 13:25:00,49.85,49.87,49.84,49.85,41200.0,43.9169,43.9346,43.9081,43.9169,41200.0
2012-08-13 13:30:00,49.84,49.84,49.8,49.8,23200.0,43.9081,43.9081,43.8729,43.8729,23200.0
2012-08-13 13:35:00,49.8,49.81,49.77,49.78,49500.0,43.8729,43.8817,43.8465,43.8553,49500.0
2012-08-13 13:40:00,49.77,49.78,49.73,49.74,45000.0,43.8465,43.8553,43.8112,43.82,45000.0
2012-08-13 13:45:00,49.75,49.78,49.73,49.76,49000.0,43.8288,43.8553,43.8112,43.8377,49000.0
2012-08-13 13:50:00,49.76,49.78,49.76,49.77,18700.0,43.8377,43.8553,43.8377,43.8465,18700.0
2012-08-13 13:55:00,49.77,49.78,49.75,49.76,20300.0,43.8465,43.8553,43.8288,43.8377,20300.0
2012-08-13 14:00:00,49.77,49.8,49.76,49.8,34500.0,43.8465,43.8729,43.8377,43.8729,34500.0
2012-08-13 14:05:00,49.8,49.8,49.79,49.79,42500.0,43.8729,43.8729,43.8641,43.8641,42500.0
2012-08-13 14:10:00,49.8,49.84,49.79,49.84,32800.0,43.8729,43.9081,43.8641,43.9081,32800.0
2012-08-13 14:15:00,49.84,49.86,49.81,49.84,36000.0,43.9081,43.9257,43.8817,43.9081,36000.0
2012-08-13 14:20:00,49.84,49.87,49.81,49.83,57800.0,43.9081,43.9346,43.8817,43.8993,57800.0
2012-08-13 14:25:00,49.84,49.89,49.84,49.87,97000.0,43.9081,43.9522,43.9081,43.9346,97000.0
2012-08-13 14:30:00,49.88,49.91,49.87,49.88,58900.0,43.9434,43.9698,43.9346,43.9434,58900.0
2012-08-13 14:35:00,49.88,49.92,49.87,49.92,78700.0,43.9434,43.9786,43.9346,43.9786,78700.0
2012-08-13 14:40:00,49.91,49.93,49.91,49.92,33800.0,43.9698,43.9874,43.9698,43.9786,33800.0
2012-08-13 14:45:00,49.93,49.95,49.92,49.93,63300.0,43.9874,44.005,43.9786,43.9874,63300.0
2012-08-13 14:50:00,49.93,49.96,49.92,49.96,91100.0,43.9874,44.0138,43.9786,44.0138,91100.0
2012-08-13 14:55:00,49.96,49.98,49.95,49.96,35000.0,44.0138,44.0315,44.005,44.0138,35000.0
2012-08-13 15:00:00,49.96,49.96,49.9,49.92,52000.0,44.0138,44.0138,43.961,43.9786,52000.0
2012-08-13 15:05:00,49.93,49.93,49.87,49.89,119600.0,43.9874,43.9874,43.9346,43.9522,119600.0
2012-08-13 15:10:00,49.89,49.9,49.88,49.88,15900.0,43.9522,43.961,43.9434,43.9434,15900.0
2012-08-13 15:15:00,49.88,49.92,49.87,49.89,44400.0,43.9434,43.9786,43.9346,43.9522,44400.0
2012-08-13 15:20:00,49.89,49.9,49.83,49.83,52000.0,43.9522,43.961,43.8993,43.8993,52000.0
2012-08-13 15:25:00,49.83,49.86,49.83,49.83,55800.0,43.8993,43.9257,43.8993,43.8993,55800.0
2012-08-13 15:30:00,49.83,49.85,49.79,49.84,132800.0,43.8993,43.9169,43.8641,43.9081,132800.0
2012-08-13 15:35:00,49.85,49.9,49.83,49.89,64800.0,43.9169,43.961,43.8993,43.9522,64800.0
2012-08-13 15:40:00,49.89,49.89,49.85,49.87,78400.0,43.9522,43.9522,43.9169,43.9346,78400.0
2012-08-13 15:45:00,49.87,49.89,49.83,49.85,94600.0,43.9346,43.9522,43.8993,43.9169,94600.0
2012-08-13 15:50:00,49.84,49.87,49.81,49.83,82400.0,43.9081,43.9346,43.8817,43.8993,82400.0
2012-08-13 15:55:00,49.83,49.87,49.82,49.87,212000.0,43.8993,43.9346,43.8905,43.9346,212000.0
2012-08-14 09:30:00,49.93,50.15,49.88,49.93,199000.0,43.9874,44.1812,43.9434,43.9874,199000.0
2012-08-14 09:35:00,49.95,49.97,49.8,49.91,73600.0,44.005,44.0227,43.8729,43.9698,73600.0
2012-08-14 09:40:00,49.9,49.92,49.79,49.83,92900.0,43.961,43.9786,43.8641,43.8993,92900.0
2012-08-14 09:45:00,49.83,49.95,49.83,49.91,54100.0,43.8993,44.005,43.8993,43.9698,54100.0
2012-08-14 09:50:00,49.91,49.96,49.86,49.86,53600.0,43.9698,44.0138,43.9257,43.9257,53600.0
2012-08-14 09:55:00,49.86,49.89,49.81,49.87,150800.0,43.9257,43.9522,43.8817,43.9346,150800.0
2012-08-14 10:00:00,49.87,49.89,49.81,49.86,59800.0,43.9346,43.9522,43.8817,43.9257,59800.0
2012-08-14 10:05:00,49.86,49.86,49.74,49.74,88700.0,43.9257,43.9257,43.82,43.82,88700.0
2012-08-14 10:10:00,49.75,49.76,49.68,49.73,112000.0,43.8288,43.8377,43.7672,43.8112,112000.0
2012-08-14 10:15:00,49.72,49.76,49.71,49.73,106000.0,43.8024,43.8377,43.7936,43.8112,106000.0
2012-08-14 10:20:00,49.73,49.8,49.71,49.8,128800.0,43.8112,43.8729,43.7936,43.8729,128800.0
2012-08-14 10:25:00,49.8,49.81,49.74,49.74,104700.0,43.8729,43.8817,43.82,43.82,104700.0
2012-08-14 10:30:00,49.75,49.81,49.74,49.76,151300.0,43.8288,43.8817,43.82,43.8377,151300.0
2012-08-14 10:35:00,49.75,49.85,49.74,49.81,100800.0,43.8288,43.9169,43.82,43.8817,100800.0
2012-08-14 10:40:00,49.81,49.83,49.78,49.8,79300.0,43.8817,43.8993,43.8553,43.8729,79300.0
2012-08-14 10:45:00,49.8,49.85,49.79,49.83,385400.0,43.8729,43.9169,43.8641,43.8993,385400.0
2012-08-14 10:50:00,49.82,49.86,49.82,49.83,71500.0,43.8905,43.9257,43.8905,43.8993,71500.0
2012-08-14 10:55:00,49.82,49.83,49.77,49.83,44800.0,43.8905,43.8993,43.8465,43.8993,44800.0
2012-08-14 11:00:00,49.83,49.85,49.82,49.84,45900.0,43.8993,43.9169,43.8905,43.9081,45900.0
2012-08-14 11:05:00,49.84,49.88,49.82,49.84,76000.0,43.9081,43.9434,43.8905,43.9081,76000.0
2012-08-14 11:10:00,49.83,49.85,49.8,49.84,36500.0,43.8993,43.9169,43.8729,43.9081,36500.0
2012-08-14 11:15:00,49.84,49.87,49.79,49.81,246500.0,43.9081,43.9346,43.8641,43.8817,246500.0
2012-08-14 11:20:00,49.8,49.82,49.78,49.81,62500.0,43.8729,43.8905,43.8553,43.8817,62500.0
2012-08-14 11:25:00,49.81,49.85,49.81,49.83,33800.0,43.8817,43.9169,43.8817,43.8993,33800.0
2012-08-14 11:30:00,49.83,49.85,49.82,49.83,41500.0,43.8993,43.9169,43.8905,43.8993,41500.0
2012-08-14 11:35:00,49.83,49.84,49.79,49.79,22900.0,43.8993,43.9081,43.8641,43.8641,22900.0
2012-08-14 11:40:00,49.8,49.84,49.79,49.84,47300.0,43.8729,43.9081,43.8641,43.9081,47300.0
2012-08-14 11:45:00,49.84,49.86,49.83,49.84,66800.0,43.9081,43.9257,43.8993,43.9081,66800.0
2012-08-14 11:50:00,49.85,49.85,49.82,49.83,24400.0,43.9169,43.9169,43.8905,43.8993,24400.0
2012-08-14 11:55:00,49.81,49.86,49.81,49.83,78900.0,43.8817,43.9257,43.8817,43.8993,78900.0
2012-08-14 12:00:00,49.83,49.85,49.82,49.85,19000.0,43.8993,43.9169,43.8905,43.9169,19000.0
2012-08-14 12:05:00,49.85,49.86,49.83,49.84,33000.0,43.9169,43.9257,43.8993,43.9081,33000.0
2012-08-14 12:10:00,49.84,49.85,49.82,49.83,27200.0,43.9081,43.9169,43.8905,43.8993,27200.0
2012-08-14 12:15:00,49.82,49.84,49.81,49.82,35100.0,43.8905,43.9081,43.8817,43.8905,35100.0
2012-08-14 12:20:00,49.82,49.84,49.79,49.83,116200.0,43.8905,43.9081,43.8641,43.8993,116200.0
2012-08-14 12:25:00,49.83,49.86,49.83,49.86,39000.0,43.8993,43.9257,43.8993,43.9257,39000.0
2012-08-14 12:30:00,49.86,49.88,49.79,49.81,116500.0,43.9257,43.9434,43.8641,43.8817,116500.0
2012-08-14 12:35:00,49.81,49.82,49.76,49.76,16800.0,43.8817,43.8905,43.8377,43.8377,16800.0
2012-08-14 12:40:00,49.77,49.8,49.72,49.79,164000.0,43.8465,43.8729,43.8024,43.8641,164000.0
2012-08-14 12:45:00,49.79,49.79,49.73,49.78,40200.0,43.8641,43.8641,43.8112,43.8553,40200.0
2012-08-14 12:50:00,49.77,49.83,49.77,49.78,79300.0,43.8465,43.8993,43.8465,43.8553,79300.0
2012-08-14 12:55:00,49.78,49.79,49.72,49.72,28000.0,43.8553,43.8641,43.8024,43.8024,28000.0
2012-08-14 13:00:00,49.73,49.8,49.72,49.8,32900.0,43.8112,43.8729,43.8024,43.8729,32900.0
2012-08-14 13:05:00,49.8,49.8,49.77,49.78,27100.0,43.8729,43.8729,43.8465,43.8553,27100.0
2012-08-14 13:10:00,49.78,49.78,49.72,49.76,154700.0,43.8553,43.8553,43.8024,43.8377,154700.0
2012-08-14 13:15:00,49.75,49.76,49.68,49.69,78300.0,43.8288,43.8377,43.7672,43.776,78300.0
2012-08-14 13:20:00,49.69,49.71,49.65,49.65,55400.0,43.776,43.7936,43.7407,43.7407,55400.0
2012-08-14 13:25:00,49.65,49.69,49.64,49.69,31200.0,43.7407,43.776,43.7319,43.776,31200.0
2012-08-14 13:30:00,49.69,49.72,49.68,49.71,24900.0,43.776,43.8024,43.7672,43.7936,24900.0
2012-08-14 13:35:00,49.7,49.71,49.66,49.68,38400.0,43.7848,43.7936,43.7496,43.7672,38400.0
2012-08-14 13:40:00,49.67,49.72,49.65,49.72,34600.0,43.7584,43.8024,43.7407,43.8024,34600.0
2012-08-14 13:45:00,49.71,49.75,49.69,49.71,90100.0,43.7936,43.8288,43.776,43.7936,90100.0
2012-08-14 13:50:00,49.71,49.71,49.66,49.67,30600.0,43.7936,43.7936,43.7496,43.7584,30600.0
2012-08-14 13:55:00,49.67,49.73,49.67,49.73,56900.0,43.7584,43.8112,43.7584,43.8112,56900.0
2012-08-14 14:00:00,49.74,49.8,49.74,49.78,99200.0,43.82,43.8729,43.82,43.8553,99200.0
2012-08-14 14:05:00,49.78,49.81,49.76,49.81,36000.0,43.8553,43.8817,43.8377,43.8817,36000.0
2012-08-14 14:10:00,49.81,49.84,49.79,49.8,44100.0,43.8817,43.9081,43.8641,43.8729,44100.0
2012-08-14 14:15:00,49.79,49.81,49.77,49.77,26900.0,43.8641,43.8817,43.8465,43.8465,26900.0
2012-08-14 14:20:00,49.77,49.79,49.75,49.78,49500.0,43.8465,43.8641,43.8288,43.8553,49500.0
2012-08-14 14:25:00,49.77,49.79,49.77,49.78,26900.0,43.8465,43.8641,43.8465,43.8553,26900.0
2012-08-14 14:30:00,49.78,49.8,49.76,49.77,27600.0,43.8553,43.8729,43.8377,43.8465,27600.0
2012-08-14 14:35:00,49.77,49.78,49.74,49.75,23700.0,43.8465,43.8553,43.82,43.8288,23700.0
2012-08-14 14:40:00,49.73,49.77,49.72,49.75,30500.0,43.8112,43.8465,43.8024,43.8288,30500.0
2012-08-14 14:45:00,49.76,49.77,49.73,49.75,40300.0,43.8377,43.8465,43.8112,43.8288,40300.0
2012-08-14 14:50:00,49.74,49.76,49.72,49.76,27300.0,43.82,43.8377,43.8024,43.8377,27300.0
2012-08-14 14:55:00,49.75,49.78,49.74,49.76,30900.0,43.8288,43.8553,43.82,43.8377,30900.0
2012-08-14 15:00:00,49.76,49.76,49.74,49.75,26700.0,43.8377,43.8377,43.82,43.8288,26700.0
2012-08-14 15:05:00,49.74,49.75,49.7,49.7,39300.0,43.82,43.8288,43.7848,43.7848,39300.0
2012-08-14 15:10:00,49.7,49.71,49.63,49.65,79100.0,43.7848,43.7936,43.7231,43.7407,79100.0
2012-08-14 15:15:00,49.65,49.66,49.63,49.65,81100.0,43.7407,43.7496,43.7231,43.7407,81100.0
2012-08-14 15:20:00,49.65,49.72,49.64,49.7,85900.0,43.7407,43.8024,43.7319,43.7848,85900.0
2012-08-14 15:25:00,49.7,49.71,49.67,49.67,38600.0,43.7848,43.7936,43.7584,43.7584,38600.0
2012-08-14 15:30:00,49.67,49.67,49.61,49.63,78600.0,43.7584,43.7584,43.7055,43.7231,78600.0
2012-08-14 15:35:00,49.63,49.65,49.57,49.64,101900.0,43.7231,43.7407,43.6703,43.7319,101900.0
2012-08-14 15:40:00,49.65,49.65,49.6,49.62,99900.0,43.7407,43.7407,43.6967,43.7143,99900.0
2012-08-14 15:45:00,49.62,49.65,49.58,49.63,124600.0,43.7143,43.7407,43.6791,43.7231,124600.0
2012-08-14 15:50:00,49.64,49.65,49.53,49.56,238300.0,43.7319,43.7407,43.635,43.6615,238300.0
2012-08-14 15:55:00,49.57,49.68,49.56,49.68,284300.0,43.6703,43.7672,43.6615,43.7672,284300.0
2012-08-15 09:30:00,49.65,49.82,49.65,49.77,86300.0,43.7407,43.8905,43.7407,43.8465,86300.0
2012-08-15 09:35:00,49.77,49.83,49.7,49.8,121800.0,43.8465,43.8993,43.7848,43.8729,121800.0
2012-08-15 09:40:00,49.8,49.87,49.8,49.82,36100.0,43.8729,43.9346,43.8729,43.8905,36100.0
2012-08-15 09:45:00,49.82,49.89,49.79,49.87,70400.0,43.8905,43.9522,43.8641,43.9346,70400.0
2012-08-15 09:50:00,49.87,49.88,49.85,49.85,31500.0,43.9346,43.9434,43.9169,43.9169,31500.0
2012-08-15 09:55:00,49.86,49.92,49.85,49.89,134200.0,43.9257,43.9786,43.9169,43.9522,134200.0
2012-08-15 10:00:00,49.9,49.91,49.88,49.91,183900.0,43.961,43.9698,43.9434,43.9698,183900.0
2012-08-15 10:05:00,49.91,49.95,49.9,49.95,54700.0,43.9698,44.005,43.961,44.005,54700.0
2012-08-15 10:10:00,49.95,49.97,49.89,49.9,41700.0,44.005,44.0227,43.9522,43.961,41700.0
2012-08-15 10:15:00,49.91,49.91,49.86,49.87,35700.0,43.9698,43.9698,43.9257,43.9346,35700.0
2012-08-15 10:20:00,49.87,49.89,49.86,49.88,23000.0,43.9346,43.9522,43.9257,43.9434,23000.0
2012-08-15 10:25:00,49.88,49.88,49.85,49.85,51800.0,43.9434,43.9434,43.9169,43.9169,51800.0
2012-08-15 10:30:00,49.86,49.89,49.86,49.88,61000.0,43.9257,43.9522,43.9257,43.9434,61000.0
2012-08-15 10:35:00,49.88,49.88,49.82,49.82,70700.0,43.9434,43.9434,43.8905,43.8905,70700.0
2012-08-15 10:40:00,49.82,49.83,49.77,49.82,102600.0,43.8905,43.8993,43.8465,43.8905,102600.0
2012-08-15 10:45:00,49.82,49.85,49.81,49.82,34300.0,43.8905,43.9169,43.8817,43.8905,34300.0
2012-08-15 10:50:00,49.83,49.87,49.82,49.85,128500.0,43.8993,43.9346,43.8905,43.9169,128500.0
2012-08-15 10:55:00,49.86,49.9,49.85,49.87,49000.0,43.9257,43.961,43.9169,43.9346,49000.0
2012-08-15 11:00:00,49.88,49.88,49.84,49.85,36900.0,43.9434,43.9434,43.9081,43.9169,36900.0
2012-08-15 11:05:00,49.85,49.88,49.84,49.88,52700.0,43.9169,43.9434,43.9081,43.9434,52700.0
2012-08-15 11:10:00,49.87,49.88,49.84,49.87,49000.0,43.9346,43.9434,43.9081,43.9346,49000.0
2012-08-15 11:15:00,49.86,49.88,49.86,49.88,11700.0,43.9257,43.9434,43.9257,43.9434,11700.0
2012-08-15 11:20:00,49.87,49.89,49.86,49.86,38100.0,43.9346,43.9522,43.9257,43.9257,38100.0
2012-08-15 11:25:00,49.87,49.87,49.8,49.82,31600.0,43.9346,43.9346,43.8729,43.8905,31600.0
2012-08-15 11:30:00,49.81,49.82,49.79,49.79,33100.0,43.8817,43.8905,43.8641,43.8641,33100.0
2012-08-15 11:35:00,49.78,49.82,49.77,49.79,44900.0,43.8553,43.8905,43.8465,43.8641,44900.0
2012-08-15 11:40:00,49.8,49.83,49.8,49.81,35900.0,43.8729,43.8993,43.8729,43.8817,35900.0
2012-08-15 11:45:00,49.81,49.83,49.77,49.8,44500.0,43.8817,43.8993,43.8465,43.8729,44500.0
2012-08-15 11:50:00,49.8,49.81,49.78,49.79,27000.0,43.8729,43.8817,43.8553,43.8641,27000.0
2012-08-15 11:55:00,49.79,49.81,49.76,49.78,140600.0,43.8641,43.8817,43.8377,43.8553,140600.0
2012-08-15 12:00:00,49.78,49.83,49.78,49.82,35100.0,43.8553,43.8993,43.8553,43.8905,35100.0
2012-08-15 12:05:00,49.82,49.83,49.81,49.83,21600.0,43.8905,43.8993,43.8817,43.8993,21600.0
2012-08-15 12:10:00,49.83,49.84,49.81,49.81,28600.0,43.8993,43.9081,43.8817,43.8817,28600.0
2012-08-15 12:15:00,49.81,49.85,49.8,49.8,55900.0,43.8817,43.9169,43.8729,43.8729,55900.0
2012-08-15 12:20:00,49.8,49.81,49.78,49.8,56900.0,43.8729,43.8817,43.8553,43.8729,56900.0
2012-08-15 12:25:00,49.8,49.8,49.76,49.76,20700.0,43.8729,43.8729,43.8377,43.8377,20700.0
2012-08-15 12:30:00,49.77,49.8,49.76,49.78,34000.0,43.8465,43.8729,43.8377,43.8553,34000.0
2012-08-15 12:35:00,49.79,49.81,49.78,49.8,57000.0,43.8641,43.8817,43.8553,43.8729,57000.0
2012-08-15 12:40:00,49.8,49.8,49.78,49.78,32700.0,43.8729,43.8729,43.8553,43.8553,32700.0
2012-08-15 12:45:00,49.79,49.81,49.79,49.8,51700.0,43.8641,43.8817,43.8641,43.8729,51700.0
2012-08-15 12:50:00,49.8,49.82,49.8,49.82,46600.0,43.8729,43.8905,43.8729,43.8905,46600.0
2012-08-15 12:55:00,49.81,49.86,49.81,49.84,49500.0,43.8817,43.9257,43.8817,43.9081,49500.0
2012-08-15 13:00:00,49.85,49.85,49.82,49.83,50800.0,43.9169,43.9169,43.8905,43.8993,50800.0
2012-08-15 13:05:00,49.84,49.85,49.82,49.85,31200.0,43.9081,43.9169,43.8905,43.9169,31200.0
2012-08-15 13:10:00,49.84,49.84,49.81,49.82,55700.0,43.9081,43.9081,43.8817,43.8905,55700.0
2012-08-15 13:15:00,49.81,49.83,49.81,49.82,26300.0,43.8817,43.8993,43.8817,43.8905,26300.0
2012-08-15 13:20:00,49.82,49.82,49.81,49.81,34800.0,43.8905,43.8905,43.8817,43.8817,34800.0
2012-08-15 13:25:00,49.82,49.82,49.78,49.78,37200.0,43.8905,43.8905,43.8553,43.8553,37200.0
2012-08-15 13:30:00,49.78,49.8,49.78,49.79,24000.0,43.8553,43.8729,43.8553,43.8641,24000.0
2012-08-15 13:35:00,49.8,49.81,49.78,49.8,28600.0,43.8729,43.8817,43.8553,43.8729,28600.0
2012-08-15 13:40:00,49.8,49.8,49.79,49.8,9100.0,43.8729,43.8729,43.8641,43.8729,9100.0
2012-08-15 13:45:00,49.8,49.82,49.78,49.81,46800.0,43.8729,43.8905,43.8553,43.8817,46800.0
2012-08-15 13:50:00,49.82,49.82,49.79,49.79,33000.0,43.8905,43.8905,43.8641,43.8641,33000.0
2012-08-15 13:55:00,49.8,49.81,49.78,49.79,30700.0,43.8729,43.8817,43.8553,43.8641,30700.0
2012-08-15 14:00:00,49.79,49.8,49.78,49.79,17500.0,43.8641,43.8729,43.8553,43.8641,17500.0
2012-08-15 14:05:00,49.79,49.8,49.78,49.78,31500.0,43.8641,43.8729,43.8553,43.8553,31500.0
2012-08-15 14:10:00,49.78,49.79,49.78,49.78,11100.0,43.8553,43.8641,43.8553,43.8553,11100.0
2012-08-15 14:15:00,49.79,49.84,49.78,49.84,140200.0,43.8641,43.9081,43.8553,43.9081,140200.0
2012-08-15 14:20:00,49.84,49.85,49.82,49.83,104600.0,43.9081,43.9169,43.8905,43.8993,104600.0
2012-08-15 14:25:00,49.83,49.84,49.81,49.82,31600.0,43.8993,43.9081,43.8817,43.8905,31600.0
2012-08-15 14:30:00,49.82,49.84,49.81,49.82,63800.0,43.8905,43.9081,43.8817,43.8905,63800.0
2012-08-15 14:35:00,49.83,49.89,49.82,49.89,96800.0,43.8993,43.9522,43.8905,43.9522,96800.0
2012-08-15 14:40:00,49.89,49.9,49.87,49.89,47500.0,43.9522,43.961,43.9346,43.9522,47500.0
2012-08-15 14:45:00,49.9,49.92,49.89,49.9,66400.0,43.961,43.9786,43.9522,43.961,66400.0
2012-08-15 14:50:00,49.91,49.95,49.9,49.92,45800.0,43.9698,44.005,43.961,43.9786,45800.0
2012-08-15 14:55:00,49.92,49.93,49.89,49.91,72100.0,43.9786,43.9874,43.9522,43.9698,72100.0
2012-08-15 15:00:00,49.91,49.91,49.9,49.9,22600.0,43.9698,43.9698,43.961,43.961,22600.0
2012-08-15 15:05:00,49.91,49.92,49.88,49.89,62100.0,43.9698,43.9786,43.9434,43.9522,62100.0
2012-08-15 15:10:00,49.89,49.9,49.89,49.89,7600.0,43.9522,43.961,43.9522,43.9522,7600.0
2012-08-15 15:15:00,49.89,49.91,49.88,49.88,60300.0,43.9522,43.9698,43.9434,43.9434,60300.0
2012-08-15 15:20:00,49.89,49.9,49.88,49.88,95100.0,43.9522,43.961,43.9434,43.9434,95100.0
2012-08-15 15:25:00,49.89,49.89,49.84,49.88,71100.0,43.9522,43.9522,43.9081,43.9434,71100.0
2012-08-15 15:30:00,49.87,49.89,49.86,49.89,78300.0,43.9346,43.9522,43.9257,43.9522,78300.0
2012-08-15 15:35:00,49.89,49.89,49.87,49.89,66500.0,43.9522,43.9522,43.9346,43.9522,66500.0
2012-08-15 15:40:00,49.88,49.94,49.87,49.93,155600.0,43.9434,43.9962,43.9346,43.9874,155600.0
2012-08-15 15:45:00,49.93,49.94,49.88,49.88,76200.0,43.9874,43.9962,43.9434,43.9434,76200.0
2012-08-15 15:50:00,49.88,49.91,49.86,49.89,145900.0,43.9434,43.9698,43.9257,43.9522,145900.0
2012-08-15 15:55:00,49.9,49.91,49.85,49.87,246000.0,43.961,43.9698,43.9169,43.9346,246000.0
2012-08-16 09:30:00,49.99,50.02,49.8,49.8,171300.0,44.0403,44.0667,43.8729,43.8729,171300.0
2012-08-16 09:35:00,49.81,49.99,49.8,49.96,80800.0,43.8817,44.0403,43.8729,44.0138,80800.0
2012-08-16 09:40:00,49.96,49.97,49.87,49.93,46600.0,44.0138,44.0227,43.9346,43.9874,46600.0
2012-08-16 09:45:00,49.92,49.93,49.88,49.9,67300.0,43.9786,43.9874,43.9434,43.961,67300.0
2012-08-16 09:50:00,49.89,49.97,49.89,49.97,54700.0,43.9522,44.0227,43.9522,44.0227,54700.0
2012-08-16 09:55:00,49.97,50.0,49.93,49.93,56000.0,44.0227,44.0491,43.9874,43.9874,56000.0
2012-08-16 10:00:00,49.93,49.96,49.9,49.91,100100.0,43.9874,44.0138,43.961,43.9698,100100.0
2012-08-16 10:05:00,49.91,50.02,49.9,50.02,141800.0,43.9698,44.0667,43.961,44.0667,141800.0
2012-08-16 10:10:00,50.02,50.09,50.01,50.08,57100.0,44.0667,44.1284,44.0579,44.1196,57100.0
2012-08-16 10:15:00,50.09,50.09,49.99,50.0,69400.0,44.1284,44.1284,44.0403,44.0491,69400.0
2012-08-16 10:20:00,50.0,50.09,49.99,50.08,47700.0,44.0491,44.1284,44.0403,44.1196,47700.0
2012-08-16 10:25:00,50.09,50.13,50.07,50.11,217400.0,44.1284,44.1636,44.1108,44.146,217400.0
2012-08-16 10:30:00,50.11,50.14,50.11,50.11,66500.0,44.146,44.1724,44.146,44.146,66500.0
2012-08-16 10:35:00,50.11,50.19,50.11,50.19,67100.0,44.146,44.2165,44.146,44.2165,67100.0
2012-08-16 10:40:00,50.19,50.24,50.18,50.18,98500.0,44.2165,44.2605,44.2077,44.2077,98500.0
2012-08-16 10:45:00,50.18,50.19,50.14,50.19,146100.0,44.2077,44.2165,44.1724,44.2165,146100.0
2012-08-16 10:50:00,50.19,50.21,50.14,50.14,113000.0,44.2165,44.2341,44.1724,44.1724,113000.0
2012-08-16 10:55:00,50.15,50.19,50.15,50.15,50500.0,44.1812,44.2165,44.1812,44.1812,50500.0
2012-08-16 11:00:00,50.14,50.15,50.11,50.14,38400.0,44.1724,44.1812,44.146,44.1724,38400.0
2012-08-16 11:05:00,50.15,50.15,50.08,50.09,47400.0,44.1812,44.1812,44.1196,44.1284,47400.0
2012-08-16 11:10:00,50.08,50.13,50.08,50.1,69200.0,44.1196,44.1636,44.1196,44.1372,69200.0
2012-08-16 11:15:00,50.09,50.15,50.08,50.14,106500.0,44.1284,44.1812,44.1196,44.1724,106500.0
2012-08-16 11:20:00,50.15,50.15,50.13,50.15,24600.0,44.1812,44.1812,44.1636,44.1812,24600.0
2012-08-16 11:25:00,50.14,50.15,50.09,50.12,75900.0,44.1724,44.1812,44.1284,44.1548,75900.0
2012-08-16 11:30:00,50.12,50.15,50.1,50.15,95000.0,44.1548,44.1812,44.1372,44.1812,95000.0
2012-08-16 11:35:00,50.15,50.22,50.15,50.22,165000.0,44.1812,44.2429,44.1812,44.2429,165000.0
2012-08-16 11:40:00,50.22,50.25,50.21,50.25,141000.0,44.2429,44.2693,44.2341,44.2693,141000.0
2012-08-16 11:45:00,50.25,50.25,50.24,50.25,37900.0,44.2693,44.2693,44.2605,44.2693,37900.0
2012-08-16 11:50:00,50.24,50.3,50.22,50.22,268300.0,44.2605,44.3134,44.2429,44.2429,268300.0
2012-08-16 11:55:00,50.22,50.25,50.19,50.2,98900.0,44.2429,44.2693,44.2165,44.2253,98900.0
2012-08-16 12:00:00,50.2,50.22,50.16,50.19,127900.0,44.2253,44.2429,44.19,44.2165,127900.0
2012-08-16 12:05:00,50.19,50.24,50.18,50.24,68900.0,44.2165,44.2605,44.2077,44.2605,68900.0
2012-08-16 12:10:00,50.23,50.24,50.21,50.22,85000.0,44.2517,44.2605,44.2341,44.2429,85000.0
2012-08-16 12:15:00,50.21,50.35,50.21,50.34,194000.0,44.2341,44.3574,44.2341,44.3486,194000.0
2012-08-16 12:20:00,50.35,50.36,50.33,50.33,46000.0,44.3574,44.3662,44.3398,44.3398,46000.0
2012-08-16 12:25:00,50.33,50.34,50.25,50.27,52400.0,44.3398,44.3486,44.2693,44.287,52400.0
2012-08-16 12:30:00,50.26,50.32,50.24,50.31,64100.0,44.2781,44.331,44.2605,44.3222,64100.0
2012-08-16 12:35:00,50.3,50.34,50.3,50.33,41100.0,44.3134,44.3486,44.3134,44.3398,41100.0
2012-08-16 12:40:00,50.32,50.33,50.32,50.32,10200.0,44.331,44.3398,44.331,44.331,10200.0
2012-08-16 12:45:00,50.33,50.33,50.3,50.31,27000.0,44.3398,44.3398,44.3134,44.3222,27000.0
2012-08-16 12:50:00,50.3,50.37,50.3,50.37,117100.0,44.3134,44.375,44.3134,44.375,117100.0
2012-08-16 12:55:00,50.37,50.38,50.34,50.34,68000.0,44.375,44.3839,44.3486,44.3486,68000.0
2012-08-16 13:00:00,50.34,50.36,50.33,50.36,115000.0,44.3486,44.3662,44.3398,44.3662,115000.0
2012-08-16 13:05:00,50.35,50.37,50.34,50.34,101700.0,44.3574,44.375,44.3486,44.3486,101700.0
2012-08-16 13:10:00,50.34,50.35,50.34,50.35,43600.0,44.3486,44.3574,44.3486,44.3574,43600.0
2012-08-16 13:15:00,50.34,50.36,50.33,50.34,83100.0,44.3486,44.3662,44.3398,44.3486,83100.0
2012-08-16 13:20:00,50.35,50.35,50.33,50.34,36300.0,44.3574,44.3574,44.3398,44.3486,36300.0
2012-08-16 13:25:00,50.33,50.34,50.31,50.32,37500.0,44.3398,44.3486,44.3222,44.331,37500.0
2012-08-16 13:30:00,50.31,50.33,50.3,50.33,39800.0,44.3222,44.3398,44.3134,44.3398,39800.0
2012-08-16 13:35:00,50.33,50.33,50.29,50.3,80900.0,44.3398,44.3398,44.3046,44.3134,80900.0
2012-08-16 13:40:00,50.3,50.3,50.24,50.26,44600.0,44.3134,44.3134,44.2605,44.2781,44600.0
2012-08-16 13:45:00,50.24,50.26,50.24,50.26,34000.0,44.2605,44.2781,44.2605,44.2781,34000.0
2012-08-16 13:50:00,50.26,50.3,50.25,50.3,48300.0,44.2781,44.3134,44.2693,44.3134,48300.0
2012-08-16 13:55:00,50.3,50.34,50.28,50.34,108800.0,44.3134,44.3486,44.2958,44.3486,108800.0
2012-08-16 14:00:00,50.34,50.35,50.31,50.33,140900.0,44.3486,44.3574,44.3222,44.3398,140900.0
2012-08-16 14:05:00,50.32,50.35,50.31,50.34,85000.0,44.331,44.3574,44.3222,44.3486,85000.0
2012-08-16 14:10:00,50.33,50.33,50.29,50.29,65500.0,44.3398,44.3398,44.3046,44.3046,65500.0
2012-08-16 14:15:00,50.28,50.3,50.28,50.29,39900.0,44.2958,44.3134,44.2958,44.3046,39900.0
2012-08-16 14:20:00,50.29,50.31,50.28,50.29,77400.0,44.3046,44.3222,44.2958,44.3046,77400.0
2012-08-16 14:25:00,50.28,50.3,50.28,50.3,54100.0,44.2958,44.3134,44.2958,44.3134,54100.0
2012-08-16 14:30:00,50.3,50.39,50.29,50.38,166500.0,44.3134,44.3927,44.3046,44.3839,166500.0
2012-08-16 14:35:00,50.38,50.4,50.37,50.4,27500.0,44.3839,44.4015,44.375,44.4015,27500.0
2012-08-16 14:40:00,50.4,50.42,50.39,50.4,180800.0,44.4015,44.4191,44.3927,44.4015,180800.0
2012-08-16 14:45:00,50.4,50.41,50.37,50.38,141200.0,44.4015,44.4103,44.375,44.3839,141200.0
2012-08-16 14:50:00,50.38,50.4,50.35,50.36,225900.0,44.3839,44.4015,44.3574,44.3662,225900.0
2012-08-16 14:55:00,50.36,50.36,50.34,50.34,173600.0,44.3662,44.3662,44.3486,44.3486,173600.0
2012-08-16 15:00:00,50.35,50.35,50.26,50.31,262300.0,44.3574,44.3574,44.2781,44.3222,262300.0
2012-08-16 15:05:00,50.3,50.31,50.29,50.3,64400.0,44.3134,44.3222,44.3046,44.3134,64400.0
2012-08-16 15:10:00,50.3,50.32,50.29,50.3,174200.0,44.3134,44.331,44.3046,44.3134,174200.0
2012-08-16 15:15:00,50.3,50.31,50.29,50.3,101900.0,44.3134,44.3222,44.3046,44.3134,101900.0
2012-08-16 15:20:00,50.3,50.3,50.28,50.29,55100.0,44.3134,44.3134,44.2958,44.3046,55100.0
2012-08-16 15:25:00,50.3,50.32,50.28,50.28,250200.0,44.3134,44.331,44.2958,44.2958,250200.0
2012-08-16 15:30:00,50.28,50.29,50.28,50.29,46700.0,44.2958,44.3046,44.2958,44.3046,46700.0
2012-08-16 15:35:00,50.29,50.29,50.26,50.26,271800.0,44.3046,44.3046,44.2781,44.2781,271800.0
2012-08-16 15:40:00,50.27,50.28,50.23,50.24,150800.0,44.287,44.2958,44.2517,44.2605,150800.0
2012-08-16 15:45:00,50.24,50.27,50.22,50.25,152100.0,44.2605,44.287,44.2429,44.2693,152100.0
2012-08-16 15:50:00,50.24,50.25,50.21,50.22,205200.0,44.2605,44.2693,44.2341,44.2429,205200.0
2012-08-16 15:55:00,50.23,50.25,50.23,50.24,235500.0,44.2517,44.2693,44.2517,44.2605,235500.0
2012-08-17 09:30:00,50.39,50.48,50.26,50.35,1000700.0,44.3927,44.472,44.2781,44.3574,1000700.0
2012-08-17 09:35:00,50.35,50.4,50.31,50.34,84300.0,44.3574,44.4015,44.3222,44.3486,84300.0
2012-08-17 09:40:00,50.33,50.37,50.28,50.31,188000.0,44.3398,44.375,44.2958,44.3222,188000.0
2012-08-17 09:45:00,50.31,50.34,50.3,50.3,80100.0,44.3222,44.3486,44.3134,44.3134,80100.0
2012-08-17 09:50:00,50.3,50.37,50.3,50.35,57600.0,44.3134,44.375,44.3134,44.3574,57600.0
2012-08-17 09:55:00,50.35,50.4,50.33,50.4,92300.0,44.3574,44.4015,44.3398,44.4015,92300.0
2012-08-17 10:00:00,50.4,50.41,50.37,50.38,73100.0,44.4015,44.4103,44.375,44.3839,73100.0
2012-08-17 10:05:00,50.39,50.45,50.38,50.45,71600.0,44.3927,44.4455,44.3839,44.4455,71600.0
2012-08-17 10:10:00,50.45,50.48,50.4,50.4,96100.0,44.4455,44.472,44.4015,44.4015,96100.0
2012-08-17 10:15:00,50.4,50.49,50.4,50.42,69200.0,44.4015,44.4808,44.4015,44.4191,69200.0
2012-08-17 10:20:00,50.42,50.46,50.41,50.43,86100.0,44.4191,44.4543,44.4103,44.4279,86100.0
2012-08-17 10:25:00,50.42,50.42,50.38,50.39,69300.0,44.4191,44.4191,44.3839,44.3927,69300.0
2012-08-17 10:30:00,50.4,50.41,50.39,50.4,49700.0,44.4015,44.4103,44.3927,44.4015,49700.0
2012-08-17 10:35:00,50.4,50.41,50.36,50.37,67500.0,44.4015,44.4103,44.3662,44.375,67500.0
2012-08-17 10:40:00,50.36,50.38,50.33,50.36,71200.0,44.3662,44.3839,44.3398,44.3662,71200.0
2012-08-17 10:45:00,50.36,50.39,50.34,50.35,53900.0,44.3662,44.3927,44.3486,44.3574,53900.0
2012-08-17 10:50:00,50.36,50.41,50.35,50.4,50300.0,44.3662,44.4103,44.3574,44.4015,50300.0
2012-08-17 10:55:00,50.41,50.46,50.4,50.42,99600.0,44.4103,44.4543,44.4015,44.4191,99600.0
2012-08-17 11:00:00,50.43,50.43,50.39,50.41,150300.0,44.4279,44.4279,44.3927,44.4103,150300.0
2012-08-17 11:05:00,50.4,50.41,50.37,50.4,94800.0,44.4015,44.4103,44.375,44.4015,94800.0
2012-08-17 11:10:00,50.41,50.44,50.4,50.42,41800.0,44.4103,44.4367,44.4015,44.4191,41800.0
2012-08-17 11:15:00,50.43,50.44,50.41,50.44,53300.0,44.4279,44.4367,44.4103,44.4367,53300.0
2012-08-17 11:20:00,50.44,50.47,50.44,50.46,45100.0,44.4367,44.4631,44.4367,44.4543,45100.0
2012-08-17 11:25:00,50.46,50.47,50.45,50.46,36700.0,44.4543,44.4631,44.4455,44.4543,36700.0
2012-08-17 11:30:00,50.45,50.46,50.44,50.46,49300.0,44.4455,44.4543,44.4367,44.4543,49300.0
2012-08-17 11:35:00,50.46,50.47,50.44,50.45,60500.0,44.4543,44.4631,44.4367,44.4455,60500.0
2012-08-17 11:40:00,50.46,50.48,50.45,50.48,27700.0,44.4543,44.472,44.4455,44.472,27700.0
2012-08-17 11:45:00,50.48,50.5,50.47,50.5,29600.0,44.472,44.4896,44.4631,44.4896,29600.0
2012-08-17 11:50:00,50.49,50.52,50.47,50.49,103400.0,44.4808,44.5072,44.4631,44.4808,103400.0
2012-08-17 11:55:00,50.5,50.52,50.5,50.52,50200.0,44.4896,44.5072,44.4896,44.5072,50200.0
2012-08-17 12:00:00,50.52,50.55,50.5,50.53,93800.0,44.5072,44.5336,44.4896,44.516,93800.0
2012-08-17 12:05:00,50.53,50.54,50.51,50.52,52400.0,44.516,44.5248,44.4984,44.5072,52400.0
2012-08-17 12:10:00,50.52,50.54,50.51,50.53,36900.0,44.5072,44.5248,44.4984,44.516,36900.0
2012-08-17 12:15:00,50.53,50.54,50.51,50.53,28900.0,44.516,44.5248,44.4984,44.516,28900.0
2012-08-17 12:20:00,50.53,50.54,50.48,50.49,57700.0,44.516,44.5248,44.472,44.4808,57700.0
2012-08-17 12:25:00,50.48,50.49,50.47,50.47,25400.0,44.472,44.4808,44.4631,44.4631,25400.0
2012-08-17 12:30:00,50.48,50.48,50.47,50.48,22300.0,44.472,44.472,44.4631,44.472,22300.0
2012-08-17 12:35:00,50.48,50.49,50.46,50.49,65700.0,44.472,44.4808,44.4543,44.4808,65700.0
2012-08-17 12:40:00,50.48,50.51,50.48,50.51,47700.0,44.472,44.4984,44.472,44.4984,47700.0
2012-08-17 12:45:00,50.5,50.51,50.48,50.48,21600.0,44.4896,44.4984,44.472,44.472,21600.0
2012-08-17 12:50:00,50.48,50.49,50.46,50.46,30900.0,44.472,44.4808,44.4543,44.4543,30900.0
2012-08-17 12:55:00,50.46,50.48,50.45,50.47,25900.0,44.4543,44.472,44.4455,44.4631,25900.0
2012-08-17 13:00:00,50.48,50.48,50.45,50.46,27300.0,44.472,44.472,44.4455,44.4543,27300.0
2012-08-17 13:05:00,50.46,50.47,50.44,50.44,45300.0,44.4543,44.4631,44.4367,44.4367,45300.0
2012-08-17 13:10:00,50.45,50.47,50.44,50.47,32500.0,44.4455,44.4631,44.4367,44.4631,32500.0
2012-08-17 13:15:00,50.46,50.47,50.46,50.47,9600.0,44.4543,44.4631,44.4543,44.4631,9600.0
2012-08-17 13:20:00,50.47,50.47,50.44,50.45,75200.0,44.4631,44.4631,44.4367,44.4455,75200.0
2012-08-17 13:25:00,50.46,50.47,50.45,50.47,25800.0,44.4543,44.4631,44.4455,44.4631,25800.0
2012-08-17 13:30:00,50.46,50.47,50.46,50.46,70100.0,44.4543,44.4631,44.4543,44.4543,70100.0
2012-08-17 13:35:00,50.47,50.47,50.45,50.46,26800.0,44.4631,44.4631,44.4455,44.4543,26800.0
2012-08-17 13:40:00,50.47,50.48,50.46,50.47,55000.0,44.4631,44.472,44.4543,44.4631,55000.0
2012-08-17 13:45:00,50.48,50.48,50.45,50.45,27600.0,44.472,44.472,44.4455,44.4455,27600.0
2012-08-17 13:50:00,50.45,50.47,50.45,50.46,38400.0,44.4455,44.4631,44.4455,44.4543,38400.0
2012-08-17 13:55:00,50.47,50.48,50.46,50.48,18500.0,44.4631,44.472,44.4543,44.472,18500.0
2012-08-17 14:00:00,50.48,50.48,50.45,50.47,78300.0,44.472,44.472,44.4455,44.4631,78300.0
2012-08-17 14:05:00,50.47,50.47,50.43,50.44,56500.0,44.4631,44.4631,44.4279,44.4367,56500.0
2012-08-17 14:10:00,50.44,50.45,50.43,50.45,56100.0,44.4367,44.4455,44.4279,44.4455,56100.0
2012-08-17 14:15:00,50.44,50.45,50.44,50.44,15200.0,44.4367,44.4455,44.4367,44.4367,15200.0
2012-08-17 14:20:00,50.45,50.47,50.42,50.47,41400.0,44.4455,44.4631,44.4191,44.4631,41400.0
2012-08-17 14:25:00,50.46,50.48,50.46,50.46,35300.0,44.4543,44.472,44.4543,44.4543,35300.0
2012-08-17 14:30:00,50.46,50.47,50.43,50.43,69100.0,44.4543,44.4631,44.4279,44.4279,69100.0
2012-08-17 14:35:00,50.43,50.45,50.43,50.45,32700.0,44.4279,44.4455,44.4279,44.4455,32700.0
2012-08-17 14:40:00,50.45,50.48,50.44,50.48,43600.0,44.4455,44.472,44.4367,44.472,43600.0
2012-08-17 14:45:00,50.48,50.48,50.45,50.45,30100.0,44.472,44.472,44.4455,44.4455,30100.0
2012-08-17 14:50:00,50.46,50.46,50.45,50.46,28300.0,44.4543,44.4543,44.4455,44.4543,28300.0
2012-08-17 14:55:00,50.45,50.46,50.45,50.45,21200.0,44.4455,44.4543,44.4455,44.4455,21200.0
2012-08-17 15:00:00,50.46,50.5,50.45,50.48,66600.0,44.4543,44.4896,44.4455,44.472,66600.0
2012-08-17 15:05:00,50.48,50.48,50.46,50.46,43700.0,44.472,44.472,44.4543,44.4543,43700.0
2012-08-17 15:10:00,50.46,50.47,50.45,50.45,59000.0,44.4543,44.4631,44.4455,44.4455,59000.0
2012-08-17 15:15:00,50.45,50.46,50.43,50.46,80000.0,44.4455,44.4543,44.4279,44.4543,80000.0
2012-08-17 15:20:00,50.46,50.47,50.45,50.46,39600.0,44.4543,44.4631,44.4455,44.4543,39600.0
2012-08-17 15:25:00,50.46,50.47,50.46,50.46,55700.0,44.4543,44.4631,44.4543,44.4543,55700.0
2012-08-17 15:30:00,50.46,50.47,50.44,50.44,88500.0,44.4543,44.4631,44.4367,44.4367,88500.0
2012-08-17 15:35:00,50.44,50.45,50.41,50.41,116300.0,44.4367,44.4455,44.4103,44.4103,116300.0
2012-08-17 15:40:00,50.41,50.42,50.4,50.4,130200.0,44.4103,44.4191,44.4015,44.4015,130200.0
2012-08-17 15:45:00,50.41,50.46,50.41,50.44,161900.0,44.4103,44.4543,44.4103,44.4367,161900.0
2012-08-17 15:50:00,50.44,50.45,50.41,50.45,154000.0,44.4367,44.4455,44.4103,44.4455,154000.0
2012-08-17 15:55:00,50.45,50.49,50.43,50.47,300700.0,44.4455,44.4808,44.4279,44.4631,300700.0
2012-08-20 09:30:00,50.32,50.59,50.27,50.42,159900.0,44.331,44.5689,44.287,44.4191,159900.0
2012-08-20 09:35:00,50.43,50.44,50.34,50.37,73000.0,44.4279,44.4367,44.3486,44.375,73000.0
2012-08-20 09:40:00,50.36,50.41,50.3,50.38,114100.0,44.3662,44.4103,44.3134,44.3839,114100.0
2012-08-20 09:45:00,50.38,50.4,50.16,50.26,159400.0,44.3839,44.4015,44.19,44.2781,159400.0
2012-08-20 09:50:00,50.26,50.33,50.26,50.33,70000.0,44.2781,44.3398,44.2781,44.3398,70000.0
2012-08-20 09:55:00,50.32,50.39,50.32,50.35,179300.0,44.331,44.3927,44.331,44.3574,179300.0
2012-08-20 10:00:00,50.36,50.4,50.33,50.38,98600.0,44.3662,44.4015,44.3398,44.3839,98600.0
2012-08-20 10:05:00,50.38,50.38,50.3,50.31,81100.0,44.3839,44.3839,44.3134,44.3222,81100.0
2012-08-20 10:10:00,50.31,50.33,50.19,50.31,247200.0,44.3222,44.3398,44.2165,44.3222,247200.0
2012-08-20 10:15:00,50.32,50.36,50.3,50.31,91200.0,44.331,44.3662,44.3134,44.3222,91200.0
2012-08-20 10:20:00,50.31,50.31,50.19,50.19,121200.0,44.3222,44.3222,44.2165,44.2165,121200.0
2012-08-20 10:25:00,50.2,50.3,50.15,50.28,243800.0,44.2253,44.3134,44.1812,44.2958,243800.0
2012-08-20 10:30:00,50.26,50.27,50.2,50.25,70100.0,44.2781,44.287,44.2253,44.2693,70100.0
2012-08-20 10:35:00,50.23,50.26,50.22,50.23,54700.0,44.2517,44.2781,44.2429,44.2517,54700.0
2012-08-20 10:40:00,50.24,50.24,50.15,50.2,60500.0,44.2605,44.2605,44.1812,44.2253,60500.0
2012-08-20 10:45:00,50.21,50.26,50.19,50.26,35700.0,44.2341,44.2781,44.2165,44.2781,35700.0
2012-08-20 10:50:00,50.26,50.31,50.24,50.28,194400.0,44.2781,44.3222,44.2605,44.2958,194400.0
2012-08-20 10:55:00,50.28,50.31,50.26,50.3,34600.0,44.2958,44.3222,44.2781,44.3134,34600.0
2012-08-20 11:00:00,50.3,50.3,50.25,50.25,36200.0,44.3134,44.3134,44.2693,44.2693,36200.0
2012-08-20 11:05:00,50.25,50.31,50.24,50.3,115000.0,44.2693,44.3222,44.2605,44.3134,115000.0
2012-08-20 11:10:00,50.3,50.35,50.29,50.34,68400.0,44.3134,44.3574,44.3046,44.3486,68400.0
2012-08-20 11:15:00,50.33,50.35,50.3,50.32,139100.0,44.3398,44.3574,44.3134,44.331,139100.0
2012-08-20 11:20:00,50.33,50.33,50.24,50.24,111800.0,44.3398,44.3398,44.2605,44.2605,111800.0
2012-08-20 11:25:00,50.23,50.25,50.22,50.22,41700.0,44.2517,44.2693,44.2429,44.2429,41700.0
2012-08-20 11:30:00,50.23,50.23,50.2,50.21,26200.0,44.2517,44.2517,44.2253,44.2341,26200.0
2012-08-20 11:35:00,50.21,50.22,50.18,50.19,27000.0,44.2341,44.2429,44.2077,44.2165,27000.0
2012-08-20 11:40:00,50.18,50.19,50.16,50.17,21300.0,44.2077,44.2165,44.19,44.1989,21300.0
2012-08-20 11:45:00,50.18,50.19,50.16,50.17,36800.0,44.2077,44.2165,44.19,44.1989,36800.0
2012-08-20 11:50:00,50.18,50.24,50.17,50.2,58000.0,44.2077,44.2605,44.1989,44.2253,58000.0
2012-08-20 11:55:00,50.21,50.24,50.2,50.22,33500.0,44.2341,44.2605,44.2253,44.2429,33500.0
2012-08-20 12:00:00,50.23,50.25,50.21,50.22,33400.0,44.2517,44.2693,44.2341,44.2429,33400.0
2012-08-20 12:05:00,50.23,50.28,50.23,50.26,34900.0,44.2517,44.2958,44.2517,44.2781,34900.0
2012-08-20 12:10:00,50.26,50.28,50.23,50.23,45000.0,44.2781,44.2958,44.2517,44.2517,45000.0
2012-08-20 12:15:00,50.24,50.26,50.23,50.25,37300.0,44.2605,44.2781,44.2517,44.2693,37300.0
2012-08-20 12:20:00,50.25,50.26,50.21,50.21,51600.0,44.2693,44.2781,44.2341,44.2341,51600.0
2012-08-20 12:25:00,50.21,50.27,50.21,50.27,34800.0,44.2341,44.287,44.2341,44.287,34800.0
2012-08-20 12:30:00,50.26,50.27,50.23,50.27,60100.0,44.2781,44.287,44.2517,44.287,60100.0
2012-08-20 12:35:00,50.27,50.28,50.25,50.25,21000.0,44.287,44.2958,44.2693,44.2693,21000.0
2012-08-20 12:40:00,50.25,50.28,50.23,50.28,18800.0,44.2693,44.2958,44.2517,44.2958,18800.0
2012-08-20 12:45:00,50.28,50.3,50.27,50.29,40400.0,44.2958,44.3134,44.287,44.3046,40400.0
2012-08-20 12:50:00,50.28,50.29,50.24,50.26,42800.0,44.2958,44.3046,44.2605,44.2781,42800.0
2012-08-20 12:55:00,50.25,50.28,50.25,50.26,33700.0,44.2693,44.2958,44.2693,44.2781,33700.0
2012-08-20 13:00:00,50.26,50.27,50.24,50.25,41400.0,44.2781,44.287,44.2605,44.2693,41400.0
2012-08-20 13:05:00,50.25,50.27,50.25,50.27,25600.0,44.2693,44.287,44.2693,44.287,25600.0
2012-08-20 13:10:00,50.26,50.3,50.26,50.28,49200.0,44.2781,44.3134,44.2781,44.2958,49200.0
2012-08-20 13:15:00,50.28,50.3,50.25,50.26,40800.0,44.2958,44.3134,44.2693,44.2781,40800.0
2012-08-20 13:20:00,50.26,50.28,50.24,50.26,60000.0,44.2781,44.2958,44.2605,44.2781,60000.0
2012-08-20 13:25:00,50.26,50.28,50.25,50.27,13000.0,44.2781,44.2958,44.2693,44.287,13000.0
2012-08-20 13:30:00,50.27,50.28,50.26,50.27,12700.0,44.287,44.2958,44.2781,44.287,12700.0
2012-08-20 13:35:00,50.27,50.28,50.23,50.23,32800.0,44.287,44.2958,44.2517,44.2517,32800.0
2012-08-20 13:40:00,50.23,50.25,50.2,50.21,469700.0,44.2517,44.2693,44.2253,44.2341,469700.0
2012-08-20 13:45:00,50.21,50.21,50.17,50.18,34100.0,44.2341,44.2341,44.1989,44.2077,34100.0
2012-08-20 13:50:00,50.18,50.22,50.18,50.22,33800.0,44.2077,44.2429,44.2077,44.2429,33800.0
2012-08-20 13:55:00,50.22,50.24,50.21,50.22,46100.0,44.2429,44.2605,44.2341,44.2429,46100.0
2012-08-20 14:00:00,50.22,50.26,50.21,50.26,35200.0,44.2429,44.2781,44.2341,44.2781,35200.0
2012-08-20 14:05:00,50.26,50.27,50.25,50.25,32500.0,44.2781,44.287,44.2693,44.2693,32500.0
2012-08-20 14:10:00,50.26,50.31,50.26,50.31,75300.0,44.2781,44.3222,44.2781,44.3222,75300.0
2012-08-20 14:15:00,50.31,50.31,50.28,50.3,58600.0,44.3222,44.3222,44.2958,44.3134,58600.0
2012-08-20 14:20:00,50.3,50.3,50.27,50.3,23300.0,44.3134,44.3134,44.287,44.3134,23300.0
2012-08-20 14:25:00,50.3,50.31,50.28,50.29,21700.0,44.3134,44.3222,44.2958,44.3046,21700.0
2012-08-20 14:30:00,50.28,50.34,50.28,50.31,51400.0,44.2958,44.3486,44.2958,44.3222,51400.0
2012-08-20 14:35:00,50.31,50.34,50.3,50.34,53400.0,44.3222,44.3486,44.3134,44.3486,53400.0
2012-08-20 14:40:00,50.34,50.35,50.33,50.34,90500.0,44.3486,44.3574,44.3398,44.3486,90500.0
2012-08-20 14:45:00,50.33,50.34,50.28,50.29,103300.0,44.3398,44.3486,44.2958,44.3046,103300.0
2012-08-20 14:50:00,50.3,50.3,50.26,50.28,32200.0,44.3134,44.3134,44.2781,44.2958,32200.0
2012-08-20 14:55:00,50.28,50.29,50.26,50.26,109500.0,44.2958,44.3046,44.2781,44.2781,109500.0
2012-08-20 15:00:00,50.26,50.29,50.25,50.29,22500.0,44.2781,44.3046,44.2693,44.3046,22500.0
2012-08-20 15:05:00,50.29,50.32,50.27,50.29,42200.0,44.3046,44.331,44.287,44.3046,42200.0
2012-08-20 15:10:00,50.29,50.32,50.27,50.32,146300.0,44.3046,44.331,44.287,44.331,146300.0
2012-08-20 15:15:00,50.32,50.34,50.31,50.34,17100.0,44.331,44.3486,44.3222,44.3486,17100.0
2012-08-20 15:20:00,50.33,50.35,50.32,50.35,50800.0,44.3398,44.3574,44.331,44.3574,50800.0
2012-08-20 15:25:00,50.35,50.37,50.34,50.36,93700.0,44.3574,44.375,44.3486,44.3662,93700.0
2012-08-20 15:30:00,50.37,50.39,50.35,50.35,60200.0,44.375,44.3927,44.3574,44.3574,60200.0
2012-08-20 15:35:00,50.35,50.39,50.34,50.35,105600.0,44.3574,44.3927,44.3486,44.3574,105600.0
2012-08-20 15:40:00,50.34,50.38,50.33,50.37,142200.0,44.3486,44.3839,44.3398,44.375,142200.0
2012-08-20 15:45:00,50.37,50.43,50.36,50.42,168200.0,44.375,44.4279,44.3662,44.4191,168200.0
2012-08-20 15:50:00,50.42,50.42,50.37,50.41,211200.0,44.4191,44.4191,44.375,44.4103,211200.0
2012-08-20 15:55:00,50.4,50.45,50.39,50.44,394500.0,44.4015,44.4455,44.3927,44.4367,394500.0
2012-08-21 09:30:00,50.41,50.45,50.26,50.33,226100.0,44.4103,44.4455,44.2781,44.3398,226100.0
2012-08-21 09:35:00,50.33,50.48,50.33,50.42,204600.0,44.3398,44.472,44.3398,44.4191,204600.0
2012-08-21 09:40:00,50.41,50.44,50.36,50.37,193800.0,44.4103,44.4367,44.3662,44.375,193800.0
2012-08-21 09:45:00,50.38,50.42,50.34,50.34,58800.0,44.3839,44.4191,44.3486,44.3486,58800.0
2012-08-21 09:50:00,50.35,50.36,50.32,50.34,49300.0,44.3574,44.3662,44.331,44.3486,49300.0
2012-08-21 09:55:00,50.35,50.41,50.34,50.4,73400.0,44.3574,44.4103,44.3486,44.4015,73400.0
2012-08-21 10:00:00,50.4,50.42,50.38,50.4,90700.0,44.4015,44.4191,44.3839,44.4015,90700.0
2012-08-21 10:05:00,50.39,50.4,50.36,50.38,53400.0,44.3927,44.4015,44.3662,44.3839,53400.0
2012-08-21 10:10:00,50.37,50.41,50.37,50.38,90800.0,44.375,44.4103,44.375,44.3839,90800.0
2012-08-21 10:15:00,50.37,50.4,50.34,50.4,79700.0,44.375,44.4015,44.3486,44.4015,79700.0
2012-08-21 10:20:00,50.4,50.4,50.36,50.38,272700.0,44.4015,44.4015,44.3662,44.3839,272700.0
2012-08-21 10:25:00,50.37,50.4,50.36,50.4,80300.0,44.375,44.4015,44.3662,44.4015,80300.0
2012-08-21 10:30:00,50.4,50.41,50.37,50.37,92100.0,44.4015,44.4103,44.375,44.375,92100.0
2012-08-21 10:35:00,50.38,50.4,50.35,50.39,151200.0,44.3839,44.4015,44.3574,44.3927,151200.0
2012-08-21 10:40:00,50.4,50.41,50.37,50.38,101700.0,44.4015,44.4103,44.375,44.3839,101700.0
2012-08-21 10:45:00,50.38,50.41,50.38,50.39,123200.0,44.3839,44.4103,44.3839,44.3927,123200.0
2012-08-21 10:50:00,50.39,50.42,50.39,50.4,139400.0,44.3927,44.4191,44.3927,44.4015,139400.0
2012-08-21 10:55:00,50.41,50.44,50.39,50.44,111600.0,44.4103,44.4367,44.3927,44.4367,111600.0
2012-08-21 11:00:00,50.44,50.44,50.38,50.39,54000.0,44.4367,44.4367,44.3839,44.3927,54000.0
2012-08-21 11:05:00,50.39,50.39,50.35,50.38,59000.0,44.3927,44.3927,44.3574,44.3839,59000.0
2012-08-21 11:10:00,50.38,50.38,50.34,50.34,106300.0,44.3839,44.3839,44.3486,44.3486,106300.0
2012-08-21 11:15:00,50.34,50.37,50.33,50.36,70400.0,44.3486,44.375,44.3398,44.3662,70400.0
2012-08-21 11:20:00,50.36,50.36,50.26,50.26,69100.0,44.3662,44.3662,44.2781,44.2781,69100.0
2012-08-21 11:25:00,50.27,50.3,50.27,50.27,42000.0,44.287,44.3134,44.287,44.287,42000.0
2012-08-21 11:30:00,50.27,50.28,50.25,50.26,35400.0,44.287,44.2958,44.2693,44.2781,35400.0
2012-08-21 11:35:00,50.26,50.29,50.22,50.25,62700.0,44.2781,44.3046,44.2429,44.2693,62700.0
2012-08-21 11:40:00,50.25,50.26,50.2,50.22,41100.0,44.2693,44.2781,44.2253,44.2429,41100.0
2012-08-21 11:45:00,50.22,50.27,50.22,50.26,26200.0,44.2429,44.287,44.2429,44.2781,26200.0
2012-08-21 11:50:00,50.26,50.27,50.25,50.25,41800.0,44.2781,44.287,44.2693,44.2693,41800.0
2012-08-21 11:55:00,50.26,50.27,50.18,50.18,52600.0,44.2781,44.287,44.2077,44.2077,52600.0
2012-08-21 12:00:00,50.18,50.23,50.12,50.14,91700.0,44.2077,44.2517,44.1548,44.1724,91700.0
2012-08-21 12:05:00,50.13,50.16,50.12,50.12,79800.0,44.1636,44.19,44.1548,44.1548,79800.0
2012-08-21 12:10:00,50.13,50.16,50.12,50.12,41300.0,44.1636,44.19,44.1548,44.1548,41300.0
2012-08-21 12:15:00,50.12,50.12,50.07,50.08,51800.0,44.1548,44.1548,44.1108,44.1196,51800.0
2012-08-21 12:20:00,50.08,50.09,50.04,50.05,45300.0,44.1196,44.1284,44.0843,44.0931,45300.0
2012-08-21 12:25:00,50.05,50.09,50.04,50.09,27100.0,44.0931,44.1284,44.0843,44.1284,27100.0
2012-08-21 12:30:00,50.09,50.09,50.07,50.07,32100.0,44.1284,44.1284,44.1108,44.1108,32100.0
2012-08-21 12:35:00,50.08,50.09,50.06,50.08,32600.0,44.1196,44.1284,44.1019,44.1196,32600.0
2012-08-21 12:40:00,50.08,50.09,50.05,50.05,23900.0,44.1196,44.1284,44.0931,44.0931,23900.0
2012-08-21 12:45:00,50.05,50.05,49.99,50.0,91500.0,44.0931,44.0931,44.0403,44.0491,91500.0
2012-08-21 12:50:00,50.0,50.0,49.97,49.98,54500.0,44.0491,44.0491,44.0227,44.0315,54500.0
2012-08-21 12:55:00,49.97,50.01,49.96,50.0,64400.0,44.0227,44.0579,44.0138,44.0491,64400.0
2012-08-21 13:00:00,50.01,50.01,49.97,49.99,56900.0,44.0579,44.0579,44.0227,44.0403,56900.0
2012-08-21 13:05:00,49.98,49.99,49.94,49.99,58400.0,44.0315,44.0403,43.9962,44.0403,58400.0
2012-08-21 13:10:00,49.98,50.0,49.95,49.96,57100.0,44.0315,44.0491,44.005,44.0138,57100.0
2012-08-21 13:15:00,49.96,49.98,49.93,49.94,102200.0,44.0138,44.0315,43.9874,43.9962,102200.0
2012-08-21 13:20:00,49.95,49.95,49.91,49.91,52700.0,44.005,44.005,43.9698,43.9698,52700.0
2012-08-21 13:25:00,49.92,49.94,49.91,49.91,52500.0,43.9786,43.9962,43.9698,43.9698,52500.0
2012-08-21 13:30:00,49.91,49.93,49.91,49.91,29200.0,43.9698,43.9874,43.9698,43.9698,29200.0
2012-08-21 13:35:00,49.92,49.96,49.92,49.96,33300.0,43.9786,44.0138,43.9786,44.0138,33300.0
2012-08-21 13:40:00,49.95,49.96,49.9,49.9,38300.0,44.005,44.0138,43.961,43.961,38300.0
2012-08-21 13:45:00,49.9,49.92,49.85,49.85,70700.0,43.961,43.9786,43.9169,43.9169,70700.0
2012-08-21 13:50:00,49.85,49.85,49.79,49.79,139300.0,43.9169,43.9169,43.8641,43.8641,139300.0
2012-08-21 13:55:00,49.79,49.87,49.76,49.87,118100.0,43.8641,43.9346,43.8377,43.9346,118100.0
2012-08-21 14:00:00,49.88,49.89,49.82,49.82,68400.0,43.9434,43.9522,43.8905,43.8905,68400.0
2012-08-21 14:05:00,49.83,49.88,49.83,49.85,59800.0,43.8993,43.9434,43.8993,43.9169,59800.0
2012-08-21 14:10:00,49.85,49.89,49.84,49.87,51700.0,43.9169,43.9522,43.9081,43.9346,51700.0
2012-08-21 14:15:00,49.87,49.88,49.8,49.8,58500.0,43.9346,43.9434,43.8729,43.8729,58500.0
2012-08-21 14:20:00,49.8,49.84,49.79,49.83,46000.0,43.8729,43.9081,43.8641,43.8993,46000.0
2012-08-21 14:25:00,49.83,49.84,49.79,49.8,44300.0,43.8993,43.9081,43.8641,43.8729,44300.0
2012-08-21 14:30:00,49.8,49.84,49.8,49.84,56400.0,43.8729,43.9081,43.8729,43.9081,56400.0
2012-08-21 14:35:00,49.83,49.84,49.75,49.77,78600.0,43.8993,43.9081,43.8288,43.8465,78600.0
2012-08-21 14:40:00,49.77,49.78,49.75,49.76,69000.0,43.8465,43.8553,43.8288,43.8377,69000.0
2012-08-21 14:45:00,49.76,49.76,49.74,49.75,65900.0,43.8377,43.8377,43.82,43.8288,65900.0
2012-08-21 14:50:00,49.75,49.76,49.73,49.73,43500.0,43.8288,43.8377,43.8112,43.8112,43500.0
2012-08-21 14:55:00,49.73,49.74,49.7,49.71,74000.0,43.8112,43.82,43.7848,43.7936,74000.0
2012-08-21 15:00:00,49.71,49.73,49.67,49.69,73300.0,43.7936,43.8112,43.7584,43.776,73300.0
2012-08-21 15:05:00,49.69,49.69,49.64,49.64,140200.0,43.776,43.776,43.7319,43.7319,140200.0
2012-08-21 15:10:00,49.64,49.65,49.58,49.59,127000.0,43.7319,43.7407,43.6791,43.6879,127000.0
2012-08-21 15:15:00,49.59,49.61,49.51,49.52,117200.0,43.6879,43.7055,43.6174,43.6262,117200.0
2012-08-21 15:20:00,49.53,49.62,49.52,49.58,133400.0,43.635,43.7143,43.6262,43.6791,133400.0
2012-08-21 15:25:00,49.58,49.62,49.52,49.6,84600.0,43.6791,43.7143,43.6262,43.6967,84600.0
2012-08-21 15:30:00,49.61,49.62,49.58,49.61,92100.0,43.7055,43.7143,43.6791,43.7055,92100.0
2012-08-21 15:35:00,49.61,49.66,49.61,49.65,148600.0,43.7055,43.7496,43.7055,43.7407,148600.0
2012-08-21 15:40:00,49.66,49.69,49.61,49.62,145900.0,43.7496,43.776,43.7055,43.7143,145900.0
2012-08-21 15:45:00,49.62,49.65,49.61,49.63,136900.0,43.7143,43.7407,43.7055,43.7231,136900.0
2012-08-21 15:50:00,49.64,49.7,49.62,49.67,192400.0,43.7319,43.7848,43.7143,43.7584,192400.0
2012-08-21 15:55:00,49.67,49.68,49.62,49.66,483400.0,43.7584,43.7672,43.7143,43.7496,483400.0
2012-08-22 09:30:00,49.6,49.77,49.5,49.6,304700.0,43.6967,43.8465,43.6086,43.6967,304700.0
2012-08-22 09:35:00,49.59,49.69,49.59,49.59,196900.0,43.6879,43.776,43.6879,43.6879,196900.0
2012-08-22 09:40:00,49.59,49.77,49.57,49.77,106800.0,43.6879,43.8465,43.6703,43.8465,106800.0
2012-08-22 09:45:00,49.77,49.9,49.77,49.85,91800.0,43.8465,43.961,43.8465,43.9169,91800.0
2012-08-22 09:50:00,49.85,49.87,49.79,49.87,85800.0,43.9169,43.9346,43.8641,43.9346,85800.0
2012-08-22 09:55:00,49.87,49.89,49.84,49.84,74200.0,43.9346,43.9522,43.9081,43.9081,74200.0
2012-08-22 10:00:00,49.84,49.96,49.78,49.96,109600.0,43.9081,44.0138,43.8553,44.0138,109600.0
2012-08-22 10:05:00,49.96,50.0,49.94,49.98,145600.0,44.0138,44.0491,43.9962,44.0315,145600.0
2012-08-22 10:10:00,49.98,50.02,49.95,50.01,102800.0,44.0315,44.0667,44.005,44.0579,102800.0
2012-08-22 10:15:00,50.02,50.1,50.01,50.09,99100.0,44.0667,44.1372,44.0579,44.1284,99100.0
2012-08-22 10:20:00,50.09,50.14,50.08,50.14,88500.0,44.1284,44.1724,44.1196,44.1724,88500.0
2012-08-22 10:25:00,50.14,50.15,50.02,50.04,137800.0,44.1724,44.1812,44.0667,44.0843,137800.0
2012-08-22 10:30:00,50.05,50.06,49.93,49.94,83100.0,44.0931,44.1019,43.9874,43.9962,83100.0
2012-08-22 10:35:00,49.93,49.95,49.88,49.88,63300.0,43.9874,44.005,43.9434,43.9434,63300.0
2012-08-22 10:40:00,49.88,49.89,49.86,49.86,31200.0,43.9434,43.9522,43.9257,43.9257,31200.0
2012-08-22 10:45:00,49.86,49.87,49.8,49.8,48000.0,43.9257,43.9346,43.8729,43.8729,48000.0
2012-08-22 10:50:00,49.8,49.8,49.74,49.74,36600.0,43.8729,43.8729,43.82,43.82,36600.0
2012-08-22 10:55:00,49.75,49.75,49.68,49.68,51100.0,43.8288,43.8288,43.7672,43.7672,51100.0
2012-08-22 11:00:00,49.68,49.75,49.68,49.75,69700.0,43.7672,43.8288,43.7672,43.8288,69700.0
2012-08-22 11:05:00,49.74,49.77,49.71,49.71,80000.0,43.82,43.8465,43.7936,43.7936,80000.0
2012-08-22 11:10:00,49.71,49.74,49.67,49.71,95200.0,43.7936,43.82,43.7584,43.7936,95200.0
2012-08-22 11:15:00,49.71,49.72,49.64,49.64,102700.0,43.7936,43.8024,43.7319,43.7319,102700.0
2012-08-22 11:20:00,49.65,49.7,49.62,49.66,218000.0,43.7407,43.7848,43.7143,43.7496,218000.0
2012-08-22 11:25:00,49.67,49.72,49.65,49.69,83800.0,43.7584,43.8024,43.7407,43.776,83800.0
2012-08-22 11:30:00,49.69,49.7,49.63,49.64,51100.0,43.776,43.7848,43.7231,43.7319,51100.0
2012-08-22 11:35:00,49.63,49.66,49.62,49.65,41600.0,43.7231,43.7496,43.7143,43.7407,41600.0
2012-08-22 11:40:00,49.65,49.67,49.59,49.6,82900.0,43.7407,43.7584,43.6879,43.6967,82900.0
2012-08-22 11:45:00,49.6,49.63,49.59,49.62,63900.0,43.6967,43.7231,43.6879,43.7143,63900.0
2012-08-22 11:50:00,49.63,49.67,49.62,49.64,49000.0,43.7231,43.7584,43.7143,43.7319,49000.0
2012-08-22 11:55:00,49.64,49.65,49.63,49.65,24500.0,43.7319,43.7407,43.7231,43.7407,24500.0
2012-08-22 12:00:00,49.65,49.67,49.62,49.64,30400.0,43.7407,43.7584,43.7143,43.7319,30400.0
2012-08-22 12:05:00,49.64,49.65,49.6,49.6,29600.0,43.7319,43.7407,43.6967,43.6967,29600.0
2012-08-22 12:10:00,49.61,49.61,49.55,49.56,70900.0,43.7055,43.7055,43.6526,43.6615,70900.0
2012-08-22 12:15:00,49.57,49.65,49.54,49.63,124400.0,43.6703,43.7407,43.6438,43.7231,124400.0
2012-08-22 12:20:00,49.63,49.63,49.58,49.62,42400.0,43.7231,43.7231,43.6791,43.7143,42400.0
2012-08-22 12:25:00,49.63,49.66,49.63,49.66,16700.0,43.7231,43.7496,43.7231,43.7496,16700.0
2012-08-22 12:30:00,49.66,49.66,49.55,49.56,67900.0,43.7496,43.7496,43.6526,43.6615,67900.0
2012-08-22 12:35:00,49.57,49.57,49.5,49.52,134200.0,43.6703,43.6703,43.6086,43.6262,134200.0
2012-08-22 12:40:00,49.52,49.59,49.51,49.56,41700.0,43.6262,43.6879,43.6174,43.6615,41700.0
2012-08-22 12:45:00,49.56,49.61,49.56,49.61,54000.0,43.6615,43.7055,43.6615,43.7055,54000.0
2012-08-22 12:50:00,49.6,49.61,49.53,49.59,55800.0,43.6967,43.7055,43.635,43.6879,55800.0
2012-08-22 12:55:00,49.58,49.59,49.54,49.58,38900.0,43.6791,43.6879,43.6438,43.6791,38900.0
2012-08-22 13:00:00,49.58,49.66,49.57,49.66,65600.0,43.6791,43.7496,43.6703,43.7496,65600.0
2012-08-22 13:05:00,49.66,49.67,49.64,49.67,47300.0,43.7496,43.7584,43.7319,43.7584,47300.0
2012-08-22 13:10:00,49.67,49.68,49.66,49.66,12800.0,43.7584,43.7672,43.7496,43.7496,12800.0
2012-08-22 13:15:00,49.66,49.66,49.59,49.62,47300.0,43.7496,43.7496,43.6879,43.7143,47300.0
2012-08-22 13:20:00,49.63,49.68,49.62,49.68,40800.0,43.7231,43.7672,43.7143,43.7672,40800.0
2012-08-22 13:25:00,49.68,49.69,49.67,49.69,44200.0,43.7672,43.776,43.7584,43.776,44200.0
2012-08-22 13:30:00,49.69,49.7,49.66,49.67,30800.0,43.776,43.7848,43.7496,43.7584,30800.0
2012-08-22 13:35:00,49.68,49.7,49.65,49.65,34500.0,43.7672,43.7848,43.7407,43.7407,34500.0
2012-08-22 13:40:00,49.65,49.67,49.63,49.65,44900.0,43.7407,43.7584,43.7231,43.7407,44900.0
2012-08-22 13:45:00,49.65,49.68,49.62,49.62,31000.0,43.7407,43.7672,43.7143,43.7143,31000.0
2012-08-22 13:50:00,49.62,49.64,49.58,49.59,42000.0,43.7143,43.7319,43.6791,43.6879,42000.0
2012-08-22 13:55:00,49.59,49.61,49.57,49.59,52900.0,43.6879,43.7055,43.6703,43.6879,52900.0
2012-08-22 14:00:00,49.6,49.73,49.6,49.68,184400.0,43.6967,43.8112,43.6967,43.7672,184400.0
2012-08-22 14:05:00,49.68,49.7,49.62,49.66,111100.0,43.7672,43.7848,43.7143,43.7496,111100.0
2012-08-22 14:10:00,49.66,49.69,49.6,49.6,94800.0,43.7496,43.776,43.6967,43.6967,94800.0
2012-08-22 14:15:00,49.6,49.65,49.55,49.59,74800.0,43.6967,43.7407,43.6526,43.6879,74800.0
2012-08-22 14:20:00,49.6,49.61,49.52,49.53,56100.0,43.6967,43.7055,43.6262,43.635,56100.0
2012-08-22 14:25:00,49.54,49.63,49.54,49.6,57200.0,43.6438,43.7231,43.6438,43.6967,57200.0
2012-08-22 14:30:00,49.61,49.7,49.6,49.69,57100.0,43.7055,43.7848,43.6967,43.776,57100.0
2012-08-22 14:35:00,49.7,49.72,49.65,49.69,54500.0,43.7848,43.8024,43.7407,43.776,54500.0
2012-08-22 14:40:00,49.68,49.73,49.68,49.73,70800.0,43.7672,43.8112,43.7672,43.8112,70800.0
2012-08-22 14:45:00,49.73,49.85,49.72,49.76,98800.0,43.8112,43.9169,43.8024,43.8377,98800.0
2012-08-22 14:50:00,49.76,49.8,49.7,49.71,87500.0,43.8377,43.8729,43.7848,43.7936,87500.0
2012-08-22 14:55:00,49.71,49.81,49.7,49.8,72200.0,43.7936,43.8817,43.7848,43.8729,72200.0
2012-08-22 15:00:00,49.8,49.8,49.74,49.78,55400.0,43.8729,43.8729,43.82,43.8553,55400.0
2012-08-22 15:05:00,49.78,49.8,49.76,49.8,25200.0,43.8553,43.8729,43.8377,43.8729,25200.0
2012-08-22 15:10:00,49.8,49.82,49.73,49.73,45500.0,43.8729,43.8905,43.8112,43.8112,45500.0
2012-08-22 15:15:00,49.73,49.75,49.69,49.7,50300.0,43.8112,43.8288,43.776,43.7848,50300.0
2012-08-22 15:20:00,49.7,49.72,49.68,49.71,48600.0,43.7848,43.8024,43.7672,43.7936,48600.0
2012-08-22 15:25:00,49.7,49.73,49.68,49.7,46400.0,43.7848,43.8112,43.7672,43.7848,46400.0
2012-08-22 15:30:00,49.7,49.74,49.67,49.69,68100.0,43.7848,43.82,43.7584,43.776,68100.0
2012-08-22 15:35:00,49.68,49.71,49.65,49.66,68800.0,43.7672,43.7936,43.7407,43.7496,68800.0
2012-08-22 15:40:00,49.66,49.71,49.66,49.69,87800.0,43.7496,43.7936,43.7496,43.776,87800.0
2012-08-22 15:45:00,49.68,49.7,49.64,49.7,114500.0,43.7672,43.7848,43.7319,43.7848,114500.0
2012-08-22 15:50:00,49.7,49.73,49.68,49.7,113600.0,43.7848,43.8112,43.7672,43.7848,113600.0
2012-08-22 15:55:00,49.7,49.7,49.66,49.66,265100.0,43.7848,43.7848,43.7496,43.7496,265100.0
2012-08-23 09:30:00,49.61,49.66,49.4,49.4,108400.0,43.7055,43.7496,43.5205,43.5205,108400.0
2012-08-23 09:35:00,49.4,49.49,49.36,49.39,60200.0,43.5205,43.5998,43.4853,43.5117,60200.0
2012-08-23 09:40:00,49.42,49.46,49.35,49.4,108000.0,43.5381,43.5734,43.4764,43.5205,108000.0
2012-08-23 09:45:00,49.4,49.44,49.35,49.35,60700.0,43.5205,43.5557,43.4764,43.4764,60700.0
2012-08-23 09:50:00,49.35,49.39,49.34,49.37,46100.0,43.4764,43.5117,43.4676,43.4941,46100.0
2012-08-23 09:55:00,49.36,49.41,49.33,49.39,68200.0,43.4853,43.5293,43.4588,43.5117,68200.0
2012-08-23 10:00:00,49.4,49.4,49.34,49.37,45700.0,43.5205,43.5205,43.4676,43.4941,45700.0
2012-08-23 10:05:00,49.37,49.4,49.35,49.36,56200.0,43.4941,43.5205,43.4764,43.4853,56200.0
2012-08-23 10:10:00,49.35,49.35,49.25,49.29,206900.0,43.4764,43.4764,43.3884,43.4236,206900.0
2012-08-23 10:15:00,49.28,49.29,49.24,49.25,49700.0,43.4148,43.4236,43.3795,43.3884,49700.0
2012-08-23 10:20:00,49.25,49.34,49.23,49.32,77900.0,43.3884,43.4676,43.3707,43.45,77900.0
2012-08-23 10:25:00,49.32,49.36,49.31,49.34,39700.0,43.45,43.4853,43.4412,43.4676,39700.0
2012-08-23 10:30:00,49.34,49.4,49.3,49.39,58500.0,43.4676,43.5205,43.4324,43.5117,58500.0
2012-08-23 10:35:00,49.39,49.44,49.37,49.44,66300.0,43.5117,43.5557,43.4941,43.5557,66300.0
2012-08-23 10:40:00,49.44,49.44,49.41,49.42,35400.0,43.5557,43.5557,43.5293,43.5381,35400.0
2012-08-23 10:45:00,49.42,49.49,49.41,49.49,100100.0,43.5381,43.5998,43.5293,43.5998,100100.0
2012-08-23 10:50:00,49.49,49.49,49.41,49.42,59900.0,43.5998,43.5998,43.5293,43.5381,59900.0
2012-08-23 10:55:00,49.42,49.44,49.37,49.44,36100.0,43.5381,43.5557,43.4941,43.5557,36100.0
2012-08-23 11:00:00,49.44,49.45,49.35,49.36,50900.0,43.5557,43.5645,43.4764,43.4853,50900.0
2012-08-23 11:05:00,49.36,49.4,49.33,49.39,47700.0,43.4853,43.5205,43.4588,43.5117,47700.0
2012-08-23 11:10:00,49.4,49.45,49.37,49.43,64400.0,43.5205,43.5645,43.4941,43.5469,64400.0
2012-08-23 11:15:00,49.43,49.44,49.36,49.37,49200.0,43.5469,43.5557,43.4853,43.4941,49200.0
2012-08-23 11:20:00,49.37,49.37,49.31,49.35,59200.0,43.4941,43.4941,43.4412,43.4764,59200.0
2012-08-23 11:25:00,49.35,49.4,49.34,49.37,33900.0,43.4764,43.5205,43.4676,43.4941,33900.0
2012-08-23 11:30:00,49.38,49.39,49.34,49.37,37400.0,43.5029,43.5117,43.4676,43.4941,37400.0
2012-08-23 11:35:00,49.37,49.38,49.32,49.32,38100.0,43.4941,43.5029,43.45,43.45,38100.0
2012-08-23 11:40:00,49.32,49.38,49.31,49.36,27700.0,43.45,43.5029,43.4412,43.4853,27700.0
2012-08-23 11:45:00,49.36,49.37,49.32,49.32,18100.0,43.4853,43.4941,43.45,43.45,18100.0
2012-08-23 11:50:00,49.33,49.33,49.3,49.32,38200.0,43.4588,43.4588,43.4324,43.45,38200.0
2012-08-23 11:55:00,49.31,49.36,49.31,49.36,14100.0,43.4412,43.4853,43.4412,43.4853,14100.0
2012-08-23 12:00:00,49.37,49.37,49.29,49.3,46200.0,43.4941,43.4941,43.4236,43.4324,46200.0
2012-08-23 12:05:00,49.3,49.32,49.27,49.28,35300.0,43.4324,43.45,43.406,43.4148,35300.0
2012-08-23 12:10:00,49.28,49.32,49.27,49.27,42400.0,43.4148,43.45,43.406,43.406,42400.0
2012-08-23 12:15:00,49.28,49.31,49.25,49.28,38600.0,43.4148,43.4412,43.3884,43.4148,38600.0
2012-08-23 12:20:00,49.29,49.32,49.26,49.3,30100.0,43.4236,43.45,43.3972,43.4324,30100.0
2012-08-23 12:25:00,49.3,49.3,49.28,49.29,14500.0,43.4324,43.4324,43.4148,43.4236,14500.0
2012-08-23 12:30:00,49.29,49.33,49.28,49.31,35800.0,43.4236,43.4588,43.4148,43.4412,35800.0
2012-08-23 12:35:00,49.3,49.31,49.25,49.28,36400.0,43.4324,43.4412,43.3884,43.4148,36400.0
2012-08-23 12:40:00,49.27,49.32,49.27,49.3,45300.0,43.406,43.45,43.406,43.4324,45300.0
2012-08-23 12:45:00,49.29,49.3,49.26,49.27,31400.0,43.4236,43.4324,43.3972,43.406,31400.0
2012-08-23 12:50:00,49.26,49.26,49.2,49.2,20500.0,43.3972,43.3972,43.3443,43.3443,20500.0
2012-08-23 12:55:00,49.21,49.24,49.18,49.2,41200.0,43.3531,43.3795,43.3267,43.3443,41200.0
2012-08-23 13:00:00,49.2,49.22,49.17,49.18,45700.0,43.3443,43.3619,43.3179,43.3267,45700.0
2012-08-23 13:05:00,49.18,49.19,49.14,49.15,44300.0,43.3267,43.3355,43.2914,43.3003,44300.0
2012-08-23 13:10:00,49.15,49.17,49.09,49.1,54300.0,43.3003,43.3179,43.2474,43.2562,54300.0
2012-08-23 13:15:00,49.11,49.17,49.11,49.17,31700.0,43.265,43.3179,43.265,43.3179,31700.0
2012-08-23 13:20:00,49.17,49.17,49.09,49.09,49700.0,43.3179,43.3179,43.2474,43.2474,49700.0
2012-08-23 13:25:00,49.09,49.15,49.06,49.12,56000.0,43.2474,43.3003,43.221,43.2738,56000.0
2012-08-23 13:30:00,49.11,49.12,49.09,49.11,34300.0,43.265,43.2738,43.2474,43.265,34300.0
2012-08-23 13:35:00,49.11,49.13,49.06,49.07,56200.0,43.265,43.2826,43.221,43.2298,56200.0
2012-08-23 13:40:00,49.07,49.1,49.05,49.06,71400.0,43.2298,43.2562,43.2122,43.221,71400.0
2012-08-23 13:45:00,49.07,49.14,49.06,49.13,79400.0,43.2298,43.2914,43.221,43.2826,79400.0
2012-08-23 13:50:00,49.13,49.17,49.1,49.17,65100.0,43.2826,43.3179,43.2562,43.3179,65100.0
2012-08-23 13:55:00,49.16,49.17,49.13,49.15,98700.0,43.3091,43.3179,43.2826,43.3003,98700.0
2012-08-23 14:00:00,49.16,49.18,49.13,49.14,109700.0,43.3091,43.3267,43.2826,43.2914,109700.0
2012-08-23 14:05:00,49.14,49.15,49.13,49.15,82300.0,43.2914,43.3003,43.2826,43.3003,82300.0
2012-08-23 14:10:00,49.15,49.15,49.08,49.11,47400.0,43.3003,43.3003,43.2386,43.265,47400.0
2012-08-23 14:15:00,49.1,49.13,49.06,49.07,70400.0,43.2562,43.2826,43.221,43.2298,70400.0
2012-08-23 14:20:00,49.07,49.11,49.07,49.11,77300.0,43.2298,43.265,43.2298,43.265,77300.0
2012-08-23 14:25:00,49.11,49.15,49.1,49.11,27400.0,43.265,43.3003,43.2562,43.265,27400.0
2012-08-23 14:30:00,49.11,49.11,49.05,49.05,82600.0,43.265,43.265,43.2122,43.2122,82600.0
2012-08-23 14:35:00,49.05,49.09,49.03,49.05,85400.0,43.2122,43.2474,43.1945,43.2122,85400.0
2012-08-23 14:40:00,49.04,49.1,49.04,49.09,31500.0,43.2033,43.2562,43.2033,43.2474,31500.0
2012-08-23 14:45:00,49.1,49.11,49.06,49.09,120000.0,43.2562,43.265,43.221,43.2474,120000.0
2012-08-23 14:50:00,49.09,49.1,49.03,49.06,74400.0,43.2474,43.2562,43.1945,43.221,74400.0
2012-08-23 14:55:00,49.06,49.1,49.05,49.06,64400.0,43.221,43.2562,43.2122,43.221,64400.0
2012-08-23 15:00:00,49.05,49.08,49.04,49.06,48200.0,43.2122,43.2386,43.2033,43.221,48200.0
2012-08-23 15:05:00,49.06,49.14,49.06,49.13,46700.0,43.221,43.2914,43.221,43.2826,46700.0
2012-08-23 15:10:00,49.14,49.15,49.1,49.12,77000.0,43.2914,43.3003,43.2562,43.2738,77000.0
2012-08-23 15:15:00,49.12,49.15,49.11,49.13,33400.0,43.2738,43.3003,43.265,43.2826,33400.0
2012-08-23 15:20:00,49.13,49.14,49.07,49.09,71300.0,43.2826,43.2914,43.2298,43.2474,71300.0
2012-08-23 15:25:00,49.09,49.13,49.08,49.09,83300.0,43.2474,43.2826,43.2386,43.2474,83300.0
2012-08-23 15:30:00,49.09,49.12,49.08,49.11,78200.0,43.2474,43.2738,43.2386,43.265,78200.0
2012-08-23 15:35:00,49.11,49.16,49.08,49.16,92800.0,43.265,43.3091,43.2386,43.3091,92800.0
2012-08-23 15:40:00,49.15,49.17,49.13,49.15,77100.0,43.3003,43.3179,43.2826,43.3003,77100.0
2012-08-23 15:45:00,49.16,49.21,49.15,49.18,137000.0,43.3091,43.3531,43.3003,43.3267,137000.0
2012-08-23 15:50:00,49.19,49.19,49.14,49.14,186700.0,43.3355,43.3355,43.2914,43.2914,186700.0
2012-08-23 15:55:00,49.15,49.18,49.14,49.18,316600.0,43.3003,43.3267,43.2914,43.3267,316600.0
2012-08-24 09:30:00,49.08,49.35,49.06,49.11,108100.0,43.2386,43.4764,43.221,43.265,108100.0
2012-08-24 09:35:00,49.09,49.09,49.03,49.03,51300.0,43.2474,43.2474,43.1945,43.1945,51300.0
2012-08-24 09:40:00,49.04,49.07,49.02,49.02,48100.0,43.2033,43.2298,43.1857,43.1857,48100.0
2012-08-24 09:45:00,49.02,49.1,49.01,49.04,178700.0,43.1857,43.2562,43.1769,43.2033,178700.0
2012-08-24 09:50:00,49.04,49.07,49.01,49.07,69300.0,43.2033,43.2298,43.1769,43.2298,69300.0
2012-08-24 09:55:00,49.06,49.07,49.04,49.05,36300.0,43.221,43.2298,43.2033,43.2122,36300.0
2012-08-24 10:00:00,49.05,49.12,49.05,49.09,49100.0,43.2122,43.2738,43.2122,43.2474,49100.0
2012-08-24 10:05:00,49.1,49.12,49.06,49.07,147700.0,43.2562,43.2738,43.221,43.2298,147700.0
2012-08-24 10:10:00,49.07,49.14,49.04,49.13,77400.0,43.2298,43.2914,43.2033,43.2826,77400.0
2012-08-24 10:15:00,49.13,49.18,49.12,49.16,43300.0,43.2826,43.3267,43.2738,43.3091,43300.0
2012-08-24 10:20:00,49.16,49.19,49.13,49.15,92900.0,43.3091,43.3355,43.2826,43.3003,92900.0
2012-08-24 10:25:00,49.15,49.16,49.09,49.1,42600.0,43.3003,43.3091,43.2474,43.2562,42600.0
2012-08-24 10:30:00,49.1,49.15,49.09,49.12,36400.0,43.2562,43.3003,43.2474,43.2738,36400.0
2012-08-24 10:35:00,49.13,49.21,49.13,49.18,72700.0,43.2826,43.3531,43.2826,43.3267,72700.0
2012-08-24 10:40:00,49.18,49.21,49.15,49.18,92900.0,43.3267,43.3531,43.3003,43.3267,92900.0
2012-08-24 10:45:00,49.18,49.23,49.15,49.15,71000.0,43.3267,43.3707,43.3003,43.3003,71000.0
2012-08-24 10:50:00,49.15,49.17,49.14,49.15,50000.0,43.3003,43.3179,43.2914,43.3003,50000.0
2012-08-24 10:55:00,49.15,49.18,49.13,49.17,40800.0,43.3003,43.3267,43.2826,43.3179,40800.0
2012-08-24 11:00:00,49.17,49.22,49.17,49.2,56500.0,43.3179,43.3619,43.3179,43.3443,56500.0
2012-08-24 11:05:00,49.2,49.24,49.19,49.22,37600.0,43.3443,43.3795,43.3355,43.3619,37600.0
2012-08-24 11:10:00,49.23,49.23,49.19,49.19,49800.0,43.3707,43.3707,43.3355,43.3355,49800.0
2012-08-24 11:15:00,49.2,49.35,49.2,49.28,200800.0,43.3443,43.4764,43.3443,43.4148,200800.0
2012-08-24 11:20:00,49.28,49.39,49.28,49.37,226800.0,43.4148,43.5117,43.4148,43.4941,226800.0
2012-08-24 11:25:00,49.38,49.4,49.31,49.32,85100.0,43.5029,43.5205,43.4412,43.45,85100.0
2012-08-24 11:30:00,49.32,49.36,49.28,49.33,95000.0,43.45,43.4853,43.4148,43.4588,95000.0
2012-08-24 11:35:00,49.34,49.37,49.32,49.34,58200.0,43.4676,43.4941,43.45,43.4676,58200.0
2012-08-24 11:40:00,49.34,49.34,49.27,49.27,130400.0,43.4676,43.4676,43.406,43.406,130400.0
2012-08-24 11:45:00,49.28,49.31,49.26,49.3,75800.0,43.4148,43.4412,43.3972,43.4324,75800.0
2012-08-24 11:50:00,49.31,49.33,49.3,49.3,43000.0,43.4412,43.4588,43.4324,43.4324,43000.0
2012-08-24 11:55:00,49.31,49.34,49.3,49.3,33500.0,43.4412,43.4676,43.4324,43.4324,33500.0
2012-08-24 12:00:00,49.3,49.35,49.3,49.31,38100.0,43.4324,43.4764,43.4324,43.4412,38100.0
2012-08-24 12:05:00,49.32,49.32,49.28,49.28,17300.0,43.45,43.45,43.4148,43.4148,17300.0
2012-08-24 12:10:00,49.28,49.29,49.26,49.26,14700.0,43.4148,43.4236,43.3972,43.3972,14700.0
2012-08-24 12:15:00,49.26,49.29,49.25,49.25,27800.0,43.3972,43.4236,43.3884,43.3884,27800.0
2012-08-24 12:20:00,49.26,49.3,49.26,49.3,98800.0,43.3972,43.4324,43.3972,43.4324,98800.0
2012-08-24 12:25:00,49.29,49.32,49.29,49.32,19900.0,43.4236,43.45,43.4236,43.45,19900.0
2012-08-24 12:30:00,49.32,49.34,49.28,49.29,48100.0,43.45,43.4676,43.4148,43.4236,48100.0
2012-08-24 12:35:00,49.29,49.35,49.29,49.33,54300.0,43.4236,43.4764,43.4236,43.4588,54300.0
2012-08-24 12:40:00,49.34,49.37,49.34,49.37,23400.0,43.4676,43.4941,43.4676,43.4941,23400.0
2012-08-24 12:45:00,49.37,49.39,49.36,49.39,37700.0,43.4941,43.5117,43.4853,43.5117,37700.0
2012-08-24 12:50:00,49.39,49.45,49.38,49.4,82700.0,43.5117,43.5645,43.5029,43.5205,82700.0
2012-08-24 12:55:00,49.4,49.44,49.39,49.42,102400.0,43.5205,43.5557,43.5117,43.5381,102400.0
2012-08-24 13:00:00,49.42,49.43,49.4,49.41,26100.0,43.5381,43.5469,43.5205,43.5293,26100.0
2012-08-24 13:05:00,49.41,49.43,49.4,49.42,65200.0,43.5293,43.5469,43.5205,43.5381,65200.0
2012-08-24 13:10:00,49.42,49.43,49.38,49.4,48600.0,43.5381,43.5469,43.5029,43.5205,48600.0
2012-08-24 13:15:00,49.4,49.43,49.36,49.43,66800.0,43.5205,43.5469,43.4853,43.5469,66800.0
2012-08-24 13:20:00,49.43,49.44,49.4,49.42,81900.0,43.5469,43.5557,43.5205,43.5381,81900.0
2012-08-24 13:25:00,49.41,49.42,49.4,49.4,22700.0,43.5293,43.5381,43.5205,43.5205,22700.0
2012-08-24 13:30:00,49.41,49.47,49.41,49.45,22900.0,43.5293,43.5822,43.5293,43.5645,22900.0
2012-08-24 13:35:00,49.46,49.46,49.44,49.45,13600.0,43.5734,43.5734,43.5557,43.5645,13600.0
2012-08-24 13:40:00,49.45,49.48,49.42,49.48,64600.0,43.5645,43.591,43.5381,43.591,64600.0
2012-08-24 13:45:00,49.49,49.55,49.48,49.52,44600.0,43.5998,43.6526,43.591,43.6262,44600.0
2012-08-24 13:50:00,49.52,49.54,49.52,49.52,31700.0,43.6262,43.6438,43.6262,43.6262,31700.0
2012-08-24 13:55:00,49.53,49.54,49.48,49.51,28200.0,43.635,43.6438,43.591,43.6174,28200.0
2012-08-24 14:00:00,49.51,49.51,49.47,49.48,26900.0,43.6174,43.6174,43.5822,43.591,26900.0
2012-08-24 14:05:00,49.48,49.48,49.45,49.47,22600.0,43.591,43.591,43.5645,43.5822,22600.0
2012-08-24 14:10:00,49.47,49.48,49.46,49.47,29600.0,43.5822,43.591,43.5734,43.5822,29600.0
2012-08-24 14:15:00,49.47,49.49,49.47,49.48,17100.0,43.5822,43.5998,43.5822,43.591,17100.0
2012-08-24 14:20:00,49.47,49.52,49.46,49.51,124700.0,43.5822,43.6262,43.5734,43.6174,124700.0
2012-08-24 14:25:00,49.51,49.51,49.48,49.49,90300.0,43.6174,43.6174,43.591,43.5998,90300.0
2012-08-24 14:30:00,49.5,49.51,49.49,49.51,27800.0,43.6086,43.6174,43.5998,43.6174,27800.0
2012-08-24 14:35:00,49.51,49.51,49.45,49.45,70700.0,43.6174,43.6174,43.5645,43.5645,70700.0
2012-08-24 14:40:00,49.44,49.48,49.43,49.48,54900.0,43.5557,43.591,43.5469,43.591,54900.0
2012-08-24 14:45:00,49.48,49.49,49.45,49.45,31400.0,43.591,43.5998,43.5645,43.5645,31400.0
2012-08-24 14:50:00,49.45,49.45,49.42,49.42,21700.0,43.5645,43.5645,43.5381,43.5381,21700.0
2012-08-24 14:55:00,49.42,49.45,49.41,49.45,29300.0,43.5381,43.5645,43.5293,43.5645,29300.0
2012-08-24 15:00:00,49.44,49.45,49.41,49.41,58100.0,43.5557,43.5645,43.5293,43.5293,58100.0
2012-08-24 15:05:00,49.42,49.42,49.39,49.42,77000.0,43.5381,43.5381,43.5117,43.5381,77000.0
2012-08-24 15:10:00,49.42,49.47,49.4,49.46,48000.0,43.5381,43.5822,43.5205,43.5734,48000.0
2012-08-24 15:15:00,49.46,49.53,49.45,49.53,72000.0,43.5734,43.635,43.5645,43.635,72000.0
2012-08-24 15:20:00,49.52,49.53,49.48,49.49,61800.0,43.6262,43.635,43.591,43.5998,61800.0
2012-08-24 15:25:00,49.49,49.55,49.49,49.52,54300.0,43.5998,43.6526,43.5998,43.6262,54300.0
2012-08-24 15:30:00,49.52,49.54,49.51,49.51,57800.0,43.6262,43.6438,43.6174,43.6174,57800.0
2012-08-24 15:35:00,49.51,49.52,49.48,49.52,59400.0,43.6174,43.6262,43.591,43.6262,59400.0
2012-08-24 15:40:00,49.52,49.56,49.5,49.55,104400.0,43.6262,43.6615,43.6086,43.6526,104400.0
2012-08-24 15:45:00,49.55,49.61,49.54,49.55,174700.0,43.6526,43.7055,43.6438,43.6526,174700.0
2012-08-24 15:50:00,49.56,49.56,49.48,49.5,112300.0,43.6615,43.6615,43.591,43.6086,112300.0
2012-08-24 15:55:00,49.51,49.55,49.47,49.55,312000.0,43.6174,43.6526,43.5822,43.6526,312000.0
2012-08-27 09:30:00,49.49,49.66,49.41,49.59,186400.0,43.5998,43.7496,43.5293,43.6879,186400.0
2012-08-27 09:35:00,49.61,49.63,49.52,49.63,86700.0,43.7055,43.7231,43.6262,43.7231,86700.0
2012-08-27 09:40:00,49.63,49.69,49.57,49.58,72600.0,43.7231,43.776,43.6703,43.6791,72600.0
2012-08-27 09:45:00,49.58,49.68,49.52,49.67,224900.0,43.6791,43.7672,43.6262,43.7584,224900.0
2012-08-27 09:50:00,49.67,49.67,49.57,49.64,32700.0,43.7584,43.7584,43.6703,43.7319,32700.0
2012-08-27 09:55:00,49.64,49.64,49.55,49.59,25100.0,43.7319,43.7319,43.6526,43.6879,25100.0
2012-08-27 10:00:00,49.59,49.59,49.55,49.57,46900.0,43.6879,43.6879,43.6526,43.6703,46900.0
2012-08-27 10:05:00,49.56,49.56,49.46,49.51,54600.0,43.6615,43.6615,43.5734,43.6174,54600.0
2012-08-27 10:10:00,49.52,49.55,49.5,49.5,33300.0,43.6262,43.6526,43.6086,43.6086,33300.0
2012-08-27 10:15:00,49.51,49.59,49.51,49.55,33400.0,43.6174,43.6879,43.6174,43.6526,33400.0
2012-08-27 10:20:00,49.55,49.6,49.51,49.58,44800.0,43.6526,43.6967,43.6174,43.6791,44800.0
2012-08-27 10:25:00,49.57,49.57,49.46,49.51,71800.0,43.6703,43.6703,43.5734,43.6174,71800.0
2012-08-27 10:30:00,49.51,49.52,49.45,49.47,54700.0,43.6174,43.6262,43.5645,43.5822,54700.0
2012-08-27 10:35:00,49.48,49.58,49.47,49.53,151100.0,43.591,43.6791,43.5822,43.635,151100.0
2012-08-27 10:40:00,49.54,49.54,49.48,49.49,44800.0,43.6438,43.6438,43.591,43.5998,44800.0
2012-08-27 10:45:00,49.5,49.51,49.45,49.46,70900.0,43.6086,43.6174,43.5645,43.5734,70900.0
2012-08-27 10:50:00,49.46,49.53,49.45,49.45,50700.0,43.5734,43.635,43.5645,43.5645,50700.0
2012-08-27 10:55:00,49.45,49.47,49.44,49.46,45700.0,43.5645,43.5822,43.5557,43.5734,45700.0
2012-08-27 11:00:00,49.46,49.47,49.42,49.44,45600.0,43.5734,43.5822,43.5381,43.5557,45600.0
2012-08-27 11:05:00,49.44,49.56,49.44,49.55,73500.0,43.5557,43.6615,43.5557,43.6526,73500.0
2012-08-27 11:10:00,49.55,49.59,49.53,49.54,112500.0,43.6526,43.6879,43.635,43.6438,112500.0
2012-08-27 11:15:00,49.54,49.65,49.54,49.65,86200.0,43.6438,43.7407,43.6438,43.7407,86200.0
2012-08-27 11:20:00,49.65,49.67,49.58,49.59,80700.0,43.7407,43.7584,43.6791,43.6879,80700.0
2012-08-27 11:25:00,49.58,49.63,49.58,49.61,57500.0,43.6791,43.7231,43.6791,43.7055,57500.0
2012-08-27 11:30:00,49.6,49.61,49.54,49.56,146100.0,43.6967,43.7055,43.6438,43.6615,146100.0
2012-08-27 11:35:00,49.56,49.57,49.54,49.55,59000.0,43.6615,43.6703,43.6438,43.6526,59000.0
2012-08-27 11:40:00,49.54,49.57,49.54,49.57,48300.0,43.6438,43.6703,43.6438,43.6703,48300.0
2012-08-27 11:45:00,49.57,49.61,49.56,49.59,39900.0,43.6703,43.7055,43.6615,43.6879,39900.0
2012-08-27 11:50:00,49.6,49.61,49.55,49.56,43200.0,43.6967,43.7055,43.6526,43.6615,43200.0
2012-08-27 11:55:00,49.55,49.56,49.55,49.55,25300.0,43.6526,43.6615,43.6526,43.6526,25300.0
2012-08-27 12:00:00,49.55,49.64,49.55,49.63,58200.0,43.6526,43.7319,43.6526,43.7231,58200.0
2012-08-27 12:05:00,49.62,49.64,49.6,49.61,54900.0,43.7143,43.7319,43.6967,43.7055,54900.0
2012-08-27 12:10:00,49.61,49.71,49.6,49.71,55600.0,43.7055,43.7936,43.6967,43.7936,55600.0
2012-08-27 12:15:00,49.72,49.72,49.66,49.66,56600.0,43.8024,43.8024,43.7496,43.7496,56600.0
2012-08-27 12:20:00,49.66,49.69,49.64,49.69,78200.0,43.7496,43.776,43.7319,43.776,78200.0
2012-08-27 12:25:00,49.69,49.69,49.62,49.66,116100.0,43.776,43.776,43.7143,43.7496,116100.0
2012-08-27 12:30:00,49.66,49.7,49.64,49.69,59200.0,43.7496,43.7848,43.7319,43.776,59200.0
2012-08-27 12:35:00,49.68,49.72,49.67,49.72,73800.0,43.7672,43.8024,43.7584,43.8024,73800.0
2012-08-27 12:40:00,49.71,49.72,49.69,49.7,74800.0,43.7936,43.8024,43.776,43.7848,74800.0
2012-08-27 12:45:00,49.69,49.69,49.65,49.69,75600.0,43.776,43.776,43.7407,43.776,75600.0
2012-08-27 12:50:00,49.69,49.69,49.65,49.65,50900.0,43.776,43.776,43.7407,43.7407,50900.0
2012-08-27 12:55:00,49.65,49.72,49.64,49.71,42600.0,43.7407,43.8024,43.7319,43.7936,42600.0
2012-08-27 13:00:00,49.72,49.73,49.7,49.73,76200.0,43.8024,43.8112,43.7848,43.8112,76200.0
2012-08-27 13:05:00,49.72,49.73,49.68,49.7,68100.0,43.8024,43.8112,43.7672,43.7848,68100.0
2012-08-27 13:10:00,49.7,49.75,49.7,49.75,56200.0,43.7848,43.8288,43.7848,43.8288,56200.0
2012-08-27 13:15:00,49.75,49.79,49.74,49.79,40600.0,43.8288,43.8641,43.82,43.8641,40600.0
2012-08-27 13:20:00,49.78,49.82,49.78,49.81,48200.0,43.8553,43.8905,43.8553,43.8817,48200.0
2012-08-27 13:25:00,49.82,49.82,49.8,49.8,44700.0,43.8905,43.8905,43.8729,43.8729,44700.0
2012-08-27 13:30:00,49.81,49.81,49.8,49.81,17300.0,43.8817,43.8817,43.8729,43.8817,17300.0
2012-08-27 13:35:00,49.8,49.82,49.79,49.81,78700.0,43.8729,43.8905,43.8641,43.8817,78700.0
2012-08-27 13:40:00,49.8,49.82,49.76,49.81,63300.0,43.8729,43.8905,43.8377,43.8817,63300.0
2012-08-27 13:45:00,49.82,49.82,49.77,49.77,33600.0,43.8905,43.8905,43.8465,43.8465,33600.0
2012-08-27 13:50:00,49.78,49.84,49.75,49.81,87600.0,43.8553,43.9081,43.8288,43.8817,87600.0
2012-08-27 13:55:00,49.8,49.81,49.8,49.8,16900.0,43.8729,43.8817,43.8729,43.8729,16900.0
2012-08-27 14:00:00,49.81,49.81,49.79,49.8,31500.0,43.8817,43.8817,43.8641,43.8729,31500.0
2012-08-27 14:05:00,49.8,49.83,49.79,49.81,69900.0,43.8729,43.8993,43.8641,43.8817,69900.0
2012-08-27 14:10:00,49.8,49.84,49.8,49.81,41800.0,43.8729,43.9081,43.8729,43.8817,41800.0
2012-08-27 14:15:00,49.81,49.83,49.77,49.82,50600.0,43.8817,43.8993,43.8465,43.8905,50600.0
2012-08-27 14:20:00,49.82,49.83,49.81,49.81,30100.0,43.8905,43.8993,43.8817,43.8817,30100.0
2012-08-27 14:25:00,49.81,49.84,49.81,49.84,65400.0,43.8817,43.9081,43.8817,43.9081,65400.0
2012-08-27 14:30:00,49.84,49.85,49.83,49.84,46100.0,43.9081,43.9169,43.8993,43.9081,46100.0
2012-08-27 14:35:00,49.85,49.85,49.81,49.84,55500.0,43.9169,43.9169,43.8817,43.9081,55500.0
2012-08-27 14:40:00,49.84,49.85,49.83,49.85,30900.0,43.9081,43.9169,43.8993,43.9169,30900.0
2012-08-27 14:45:00,49.84,49.85,49.82,49.84,56200.0,43.9081,43.9169,43.8905,43.9081,56200.0
2012-08-27 14:50:00,49.84,49.84,49.82,49.82,43400.0,43.9081,43.9081,43.8905,43.8905,43400.0
2012-08-27 14:55:00,49.82,49.85,49.81,49.83,63100.0,43.8905,43.9169,43.8817,43.8993,63100.0
2012-08-27 15:00:00,49.83,49.83,49.79,49.8,38200.0,43.8993,43.8993,43.8641,43.8729,38200.0
2012-08-27 15:05:00,49.81,49.81,49.75,49.76,93700.0,43.8817,43.8817,43.8288,43.8377,93700.0
2012-08-27 15:10:00,49.77,49.77,49.73,49.75,71900.0,43.8465,43.8465,43.8112,43.8288,71900.0
2012-08-27 15:15:00,49.74,49.75,49.71,49.72,40600.0,43.82,43.8288,43.7936,43.8024,40600.0
2012-08-27 15:20:00,49.71,49.75,49.67,49.73,106400.0,43.7936,43.8288,43.7584,43.8112,106400.0
2012-08-27 15:25:00,49.73,49.74,49.66,49.66,135000.0,43.8112,43.82,43.7496,43.7496,135000.0
2012-08-27 15:30:00,49.67,49.71,49.65,49.67,82100.0,43.7584,43.7936,43.7407,43.7584,82100.0
2012-08-27 15:35:00,49.66,49.69,49.61,49.62,104100.0,43.7496,43.776,43.7055,43.7143,104100.0
2012-08-27 15:40:00,49.63,49.66,49.62,49.65,120000.0,43.7231,43.7496,43.7143,43.7407,120000.0
2012-08-27 15:45:00,49.65,49.68,49.63,49.63,141600.0,43.7407,43.7672,43.7231,43.7231,141600.0
2012-08-27 15:50:00,49.63,49.63,49.61,49.62,80600.0,43.7231,43.7231,43.7055,43.7143,80600.0
2012-08-27 15:55:00,49.61,49.65,49.59,49.64,364100.0,43.7055,43.7407,43.6879,43.7319,364100.0
2012-08-28 09:30:00,49.44,49.79,49.38,49.75,376400.0,43.5557,43.8641,43.5029,43.8288,376400.0
2012-08-28 09:35:00,49.75,49.85,49.71,49.81,85000.0,43.8288,43.9169,43.7936,43.8817,85000.0
2012-08-28 09:40:00,49.81,49.81,49.53,49.55,120700.0,43.8817,43.8817,43.635,43.6526,120700.0
2012-08-28 09:45:00,49.55,49.64,49.51,49.61,84500.0,43.6526,43.7319,43.6174,43.7055,84500.0
2012-08-28 09:50:00,49.61,49.65,49.49,49.51,99800.0,43.7055,43.7407,43.5998,43.6174,99800.0
2012-08-28 09:55:00,49.5,49.5,49.37,49.41,90800.0,43.6086,43.6086,43.4941,43.5293,90800.0
2012-08-28 10:00:00,49.42,49.43,49.29,49.36,100700.0,43.5381,43.5469,43.4236,43.4853,100700.0
2012-08-28 10:05:00,49.36,49.45,49.35,49.45,97800.0,43.4853,43.5645,43.4764,43.5645,97800.0
2012-08-28 10:10:00,49.45,49.52,49.44,49.5,97200.0,43.5645,43.6262,43.5557,43.6086,97200.0
2012-08-28 10:15:00,49.49,49.5,49.47,49.49,117900.0,43.5998,43.6086,43.5822,43.5998,117900.0
2012-08-28 10:20:00,49.49,49.68,49.49,49.65,138000.0,43.5998,43.7672,43.5998,43.7407,138000.0
2012-08-28 10:25:00,49.66,49.68,49.64,49.68,85200.0,43.7496,43.7672,43.7319,43.7672,85200.0
2012-08-28 10:30:00,49.68,49.71,49.54,49.54,75300.0,43.7672,43.7936,43.6438,43.6438,75300.0
2012-08-28 10:35:00,49.54,49.67,49.53,49.67,87800.0,43.6438,43.7584,43.635,43.7584,87800.0
2012-08-28 10:40:00,49.66,49.68,49.65,49.66,81500.0,43.7496,43.7672,43.7407,43.7496,81500.0
2012-08-28 10:45:00,49.66,49.67,49.59,49.6,113800.0,43.7496,43.7584,43.6879,43.6967,113800.0
2012-08-28 10:50:00,49.61,49.62,49.59,49.6,83300.0,43.7055,43.7143,43.6879,43.6967,83300.0
2012-08-28 10:55:00,49.61,49.68,49.58,49.59,283200.0,43.7055,43.7672,43.6791,43.6879,283200.0
2012-08-28 11:00:00,49.6,49.6,49.54,49.57,200600.0,43.6967,43.6967,43.6438,43.6703,200600.0
2012-08-28 11:05:00,49.56,49.66,49.55,49.66,48200.0,43.6615,43.7496,43.6526,43.7496,48200.0
2012-08-28 11:10:00,49.66,49.67,49.62,49.66,63700.0,43.7496,43.7584,43.7143,43.7496,63700.0
2012-08-28 11:15:00,49.65,49.7,49.63,49.7,100300.0,43.7407,43.7848,43.7231,43.7848,100300.0
2012-08-28 11:20:00,49.7,49.71,49.66,49.66,135100.0,43.7848,43.7936,43.7496,43.7496,135100.0
2012-08-28 11:25:00,49.67,49.73,49.66,49.72,64600.0,43.7584,43.8112,43.7496,43.8024,64600.0
2012-08-28 11:30:00,49.72,49.72,49.63,49.64,46600.0,43.8024,43.8024,43.7231,43.7319,46600.0
2012-08-28 11:35:00,49.65,49.68,49.59,49.61,95500.0,43.7407,43.7672,43.6879,43.7055,95500.0
2012-08-28 11:40:00,49.6,49.61,49.56,49.56,250000.0,43.6967,43.7055,43.6615,43.6615,250000.0
2012-08-28 11:45:00,49.56,49.57,49.54,49.57,70000.0,43.6615,43.6703,43.6438,43.6703,70000.0
2012-08-28 11:50:00,49.56,49.57,49.46,49.49,71500.0,43.6615,43.6703,43.5734,43.5998,71500.0
2012-08-28 11:55:00,49.49,49.52,49.47,49.51,34900.0,43.5998,43.6262,43.5822,43.6174,34900.0
2012-08-28 12:00:00,49.52,49.61,49.52,49.58,58000.0,43.6262,43.7055,43.6262,43.6791,58000.0
2012-08-28 12:05:00,49.58,49.6,49.55,49.55,61000.0,43.6791,43.6967,43.6526,43.6526,61000.0
2012-08-28 12:10:00,49.55,49.56,49.49,49.49,162000.0,43.6526,43.6615,43.5998,43.5998,162000.0
2012-08-28 12:15:00,49.49,49.51,49.48,49.48,69900.0,43.5998,43.6174,43.591,43.591,69900.0
2012-08-28 12:20:00,49.48,49.51,49.47,49.47,53400.0,43.591,43.6174,43.5822,43.5822,53400.0
2012-08-28 12:25:00,49.47,49.48,49.42,49.42,44900.0,43.5822,43.591,43.5381,43.5381,44900.0
2012-08-28 12:30:00,49.43,49.44,49.38,49.43,64100.0,43.5469,43.5557,43.5029,43.5469,64100.0
2012-08-28 12:35:00,49.44,49.46,49.41,49.42,26700.0,43.5557,43.5734,43.5293,43.5381,26700.0
2012-08-28 12:40:00,49.41,49.42,49.39,49.39,25600.0,43.5293,43.5381,43.5117,43.5117,25600.0
2012-08-28 12:45:00,49.39,49.47,49.39,49.44,71500.0,43.5117,43.5822,43.5117,43.5557,71500.0
2012-08-28 12:50:00,49.44,49.5,49.44,49.49,74500.0,43.5557,43.6086,43.5557,43.5998,74500.0
2012-08-28 12:55:00,49.49,49.56,49.49,49.55,184200.0,43.5998,43.6615,43.5998,43.6526,184200.0
2012-08-28 13:00:00,49.56,49.56,49.49,49.49,44300.0,43.6615,43.6615,43.5998,43.5998,44300.0
2012-08-28 13:05:00,49.49,49.5,49.48,49.5,43900.0,43.5998,43.6086,43.591,43.6086,43900.0
2012-08-28 13:10:00,49.5,49.52,49.5,49.51,28300.0,43.6086,43.6262,43.6086,43.6174,28300.0
2012-08-28 13:15:00,49.51,49.52,49.49,49.49,61000.0,43.6174,43.6262,43.5998,43.5998,61000.0
2012-08-28 13:20:00,49.49,49.54,49.49,49.53,39700.0,43.5998,43.6438,43.5998,43.635,39700.0
2012-08-28 13:25:00,49.53,49.57,49.53,49.57,44400.0,43.635,43.6703,43.635,43.6703,44400.0
2012-08-28 13:30:00,49.57,49.57,49.53,49.54,28500.0,43.6703,43.6703,43.635,43.6438,28500.0
2012-08-28 13:35:00,49.54,49.56,49.52,49.55,53700.0,43.6438,43.6615,43.6262,43.6526,53700.0
2012-08-28 13:40:00,49.55,49.56,49.49,49.52,32100.0,43.6526,43.6615,43.5998,43.6262,32100.0
2012-08-28 13:45:00,49.53,49.53,49.48,49.48,72400.0,43.635,43.635,43.591,43.591,72400.0
2012-08-28 13:50:00,49.48,49.53,49.46,49.52,62300.0,43.591,43.635,43.5734,43.6262,62300.0
2012-08-28 13:55:00,49.52,49.59,49.52,49.59,100600.0,43.6262,43.6879,43.6262,43.6879,100600.0
2012-08-28 14:00:00,49.59,49.6,49.57,49.58,83900.0,43.6879,43.6967,43.6703,43.6791,83900.0
2012-08-28 14:05:00,49.58,49.6,49.57,49.6,45000.0,43.6791,43.6967,43.6703,43.6967,45000.0
2012-08-28 14:10:00,49.59,49.62,49.57,49.61,56800.0,43.6879,43.7143,43.6703,43.7055,56800.0
2012-08-28 14:15:00,49.61,49.63,49.6,49.62,38400.0,43.7055,43.7231,43.6967,43.7143,38400.0
2012-08-28 14:20:00,49.62,49.64,49.6,49.6,37000.0,43.7143,43.7319,43.6967,43.6967,37000.0
2012-08-28 14:25:00,49.6,49.62,49.59,49.61,69800.0,43.6967,43.7143,43.6879,43.7055,69800.0
2012-08-28 14:30:00,49.61,49.63,49.6,49.6,27800.0,43.7055,43.7231,43.6967,43.6967,27800.0
2012-08-28 14:35:00,49.6,49.61,49.59,49.6,66300.0,43.6967,43.7055,43.6879,43.6967,66300.0
2012-08-28 14:40:00,49.6,49.69,49.6,49.69,97300.0,43.6967,43.776,43.6967,43.776,97300.0
2012-08-28 14:45:00,49.69,49.69,49.66,49.68,83400.0,43.776,43.776,43.7496,43.7672,83400.0
2012-08-28 14:50:00,49.68,49.69,49.66,49.67,120500.0,43.7672,43.776,43.7496,43.7584,120500.0
2012-08-28 14:55:00,49.67,49.69,49.66,49.68,93000.0,43.7584,43.776,43.7496,43.7672,93000.0
2012-08-28 15:00:00,49.69,49.76,49.68,49.75,84200.0,43.776,43.8377,43.7672,43.8288,84200.0
2012-08-28 15:05:00,49.76,49.76,49.73,49.75,143100.0,43.8377,43.8377,43.8112,43.8288,143100.0
2012-08-28 15:10:00,49.75,49.76,49.72,49.75,114800.0,43.8288,43.8377,43.8024,43.8288,114800.0
2012-08-28 15:15:00,49.75,49.82,49.73,49.76,243300.0,43.8288,43.8905,43.8112,43.8377,243300.0
2012-08-28 15:20:00,49.77,49.77,49.71,49.72,80600.0,43.8465,43.8465,43.7936,43.8024,80600.0
2012-08-28 15:25:00,49.73,49.73,49.69,49.69,69300.0,43.8112,43.8112,43.776,43.776,69300.0
2012-08-28 15:30:00,49.7,49.72,49.67,49.68,101300.0,43.7848,43.8024,43.7584,43.7672,101300.0
2012-08-28 15:35:00,49.68,49.73,49.67,49.72,127100.0,43.7672,43.8112,43.7584,43.8024,127100.0
2012-08-28 15:40:00,49.72,49.77,49.72,49.76,189600.0,43.8024,43.8465,43.8024,43.8377,189600.0
2012-08-28 15:45:00,49.76,49.77,49.71,49.72,193300.0,43.8377,43.8465,43.7936,43.8024,193300.0
2012-08-28 15:50:00,49.73,49.73,49.67,49.67,131900.0,43.8112,43.8112,43.7584,43.7584,131900.0
2012-08-28 15:55:00,49.67,49.68,49.64,49.65,227500.0,43.7584,43.7672,43.7319,43.7407,227500.0
2012-08-29 09:30:00,49.64,49.8,49.59,49.78,188200.0,43.7319,43.8729,43.6879,43.8553,188200.0
2012-08-29 09:35:00,49.78,49.93,49.76,49.86,227100.0,43.8553,43.9874,43.8377,43.9257,227100.0
2012-08-29 09:40:00,49.86,49.89,49.83,49.85,147700.0,43.9257,43.9522,43.8993,43.9169,147700.0
2012-08-29 09:45:00,49.85,49.88,49.8,49.81,321700.0,43.9169,43.9434,43.8729,43.8817,321700.0
2012-08-29 09:50:00,49.81,49.84,49.78,49.78,76500.0,43.8817,43.9081,43.8553,43.8553,76500.0
2012-08-29 09:55:00,49.77,49.8,49.71,49.71,89500.0,43.8465,43.8729,43.7936,43.7936,89500.0
2012-08-29 10:00:00,49.71,49.73,49.65,49.72,106700.0,43.7936,43.8112,43.7407,43.8024,106700.0
2012-08-29 10:05:00,49.73,49.82,49.73,49.77,164200.0,43.8112,43.8905,43.8112,43.8465,164200.0
2012-08-29 10:10:00,49.77,49.82,49.76,49.82,90200.0,43.8465,43.8905,43.8377,43.8905,90200.0
2012-08-29 10:15:00,49.82,49.85,49.78,49.85,121600.0,43.8905,43.9169,43.8553,43.9169,121600.0
2012-08-29 10:20:00,49.85,49.85,49.76,49.76,81600.0,43.9169,43.9169,43.8377,43.8377,81600.0
2012-08-29 10:25:00,49.77,49.83,49.76,49.78,55200.0,43.8465,43.8993,43.8377,43.8553,55200.0
2012-08-29 10:30:00,49.77,49.79,49.72,49.72,35700.0,43.8465,43.8641,43.8024,43.8024,35700.0
2012-08-29 10:35:00,49.72,49.81,49.72,49.81,90700.0,43.8024,43.8817,43.8024,43.8817,90700.0
2012-08-29 10:40:00,49.8,49.84,49.78,49.82,56800.0,43.8729,43.9081,43.8553,43.8905,56800.0
2012-08-29 10:45:00,49.83,49.85,49.82,49.84,89500.0,43.8993,43.9169,43.8905,43.9081,89500.0
2012-08-29 10:50:00,49.83,49.84,49.79,49.81,89000.0,43.8993,43.9081,43.8641,43.8817,89000.0
2012-08-29 10:55:00,49.81,49.82,49.74,49.78,85500.0,43.8817,43.8905,43.82,43.8553,85500.0
2012-08-29 11:00:00,49.79,49.84,49.79,49.83,75500.0,43.8641,43.9081,43.8641,43.8993,75500.0
2012-08-29 11:05:00,49.84,49.84,49.8,49.82,65700.0,43.9081,43.9081,43.8729,43.8905,65700.0
2012-08-29 11:10:00,49.82,49.85,49.81,49.82,63200.0,43.8905,43.9169,43.8817,43.8905,63200.0
2012-08-29 11:15:00,49.83,49.83,49.81,49.83,44800.0,43.8993,43.8993,43.8817,43.8993,44800.0
2012-08-29 11:20:00,49.83,49.85,49.81,49.85,63800.0,43.8993,43.9169,43.8817,43.9169,63800.0
2012-08-29 11:25:00,49.84,49.89,49.84,49.86,69000.0,43.9081,43.9522,43.9081,43.9257,69000.0
2012-08-29 11:30:00,49.86,49.88,49.83,49.88,50300.0,43.9257,43.9434,43.8993,43.9434,50300.0
2012-08-29 11:35:00,49.87,49.89,49.84,49.86,127300.0,43.9346,43.9522,43.9081,43.9257,127300.0
2012-08-29 11:40:00,49.85,49.9,49.84,49.85,64700.0,43.9169,43.961,43.9081,43.9169,64700.0
2012-08-29 11:45:00,49.85,49.89,49.84,49.85,50900.0,43.9169,43.9522,43.9081,43.9169,50900.0
2012-08-29 11:50:00,49.84,49.87,49.84,49.85,51200.0,43.9081,43.9346,43.9081,43.9169,51200.0
2012-08-29 11:55:00,49.85,49.87,49.84,49.86,36400.0,43.9169,43.9346,43.9081,43.9257,36400.0
2012-08-29 12:00:00,49.87,49.88,49.85,49.85,15200.0,43.9346,43.9434,43.9169,43.9169,15200.0
2012-08-29 12:05:00,49.85,49.85,49.81,49.82,22100.0,43.9169,43.9169,43.8817,43.8905,22100.0
2012-08-29 12:10:00,49.82,49.82,49.8,49.81,36000.0,43.8905,43.8905,43.8729,43.8817,36000.0
2012-08-29 12:15:00,49.81,49.86,49.8,49.85,63700.0,43.8817,43.9257,43.8729,43.9169,63700.0
2012-08-29 12:20:00,49.85,49.87,49.85,49.86,114500.0,43.9169,43.9346,43.9169,43.9257,114500.0
2012-08-29 12:25:00,49.87,49.88,49.86,49.88,57800.0,43.9346,43.9434,43.9257,43.9434,57800.0
2012-08-29 12:30:00,49.88,49.9,49.87,49.9,60500.0,43.9434,43.961,43.9346,43.961,60500.0
2012-08-29 12:35:00,49.9,49.92,49.89,49.91,98400.0,43.961,43.9786,43.9522,43.9698,98400.0
2012-08-29 12:40:00,49.91,49.95,49.91,49.95,43600.0,43.9698,44.005,43.9698,44.005,43600.0
2012-08-29 12:45:00,49.94,49.97,49.93,49.94,215700.0,43.9962,44.0227,43.9874,43.9962,215700.0
2012-08-29 12:50:00,49.94,49.96,49.93,49.96,28100.0,43.9962,44.0138,43.9874,44.0138,28100.0
2012-08-29 12:55:00,49.96,49.98,49.95,49.96,50700.0,44.0138,44.0315,44.005,44.0138,50700.0
2012-08-29 13:00:00,49.96,49.96,49.95,49.96,19800.0,44.0138,44.0138,44.005,44.0138,19800.0
2012-08-29 13:05:00,49.96,49.99,49.95,49.99,86800.0,44.0138,44.0403,44.005,44.0403,86800.0
2012-08-29 13:10:00,49.99,50.01,49.98,50.01,106900.0,44.0403,44.0579,44.0315,44.0579,106900.0
2012-08-29 13:15:00,50.01,50.04,49.99,50.04,52700.0,44.0579,44.0843,44.0403,44.0843,52700.0
2012-08-29 13:20:00,50.04,50.05,50.01,50.05,49700.0,44.0843,44.0931,44.0579,44.0931,49700.0
2012-08-29 13:25:00,50.05,50.11,50.04,50.1,83000.0,44.0931,44.146,44.0843,44.1372,83000.0
2012-08-29 13:30:00,50.11,50.11,50.06,50.06,84200.0,44.146,44.146,44.1019,44.1019,84200.0
2012-08-29 13:35:00,50.06,50.14,50.05,50.14,80400.0,44.1019,44.1724,44.0931,44.1724,80400.0
2012-08-29 13:40:00,50.14,50.17,50.13,50.16,74500.0,44.1724,44.1989,44.1636,44.19,74500.0
2012-08-29 13:45:00,50.15,50.16,50.11,50.16,119000.0,44.1812,44.19,44.146,44.19,119000.0
2012-08-29 13:50:00,50.16,50.17,50.13,50.13,135300.0,44.19,44.1989,44.1636,44.1636,135300.0
2012-08-29 13:55:00,50.14,50.14,50.11,50.12,46700.0,44.1724,44.1724,44.146,44.1548,46700.0
2012-08-29 14:00:00,50.11,50.12,50.06,50.08,63100.0,44.146,44.1548,44.1019,44.1196,63100.0
2012-08-29 14:05:00,50.08,50.09,50.07,50.07,36200.0,44.1196,44.1284,44.1108,44.1108,36200.0
2012-08-29 14:10:00,50.08,50.14,50.07,50.13,150900.0,44.1196,44.1724,44.1108,44.1636,150900.0
2012-08-29 14:15:00,50.13,50.13,50.1,50.1,34900.0,44.1636,44.1636,44.1372,44.1372,34900.0
2012-08-29 14:20:00,50.1,50.14,50.1,50.1,60100.0,44.1372,44.1724,44.1372,44.1372,60100.0
2012-08-29 14:25:00,50.1,50.13,50.1,50.11,29100.0,44.1372,44.1636,44.1372,44.146,29100.0
2012-08-29 14:30:00,50.11,50.12,50.09,50.1,102500.0,44.146,44.1548,44.1284,44.1372,102500.0
2012-08-29 14:35:00,50.11,50.12,50.09,50.1,74400.0,44.146,44.1548,44.1284,44.1372,74400.0
2012-08-29 14:40:00,50.1,50.12,50.09,50.1,66600.0,44.1372,44.1548,44.1284,44.1372,66600.0
2012-08-29 14:45:00,50.1,50.12,50.09,50.1,64100.0,44.1372,44.1548,44.1284,44.1372,64100.0
2012-08-29 14:50:00,50.1,50.12,50.08,50.08,69300.0,44.1372,44.1548,44.1196,44.1196,69300.0
2012-08-29 14:55:00,50.08,50.11,50.07,50.08,72900.0,44.1196,44.146,44.1108,44.1196,72900.0
2012-08-29 15:00:00,50.08,50.09,50.04,50.04,82800.0,44.1196,44.1284,44.0843,44.0843,82800.0
2012-08-29 15:05:00,50.05,50.09,50.04,50.09,63700.0,44.0931,44.1284,44.0843,44.1284,63700.0
2012-08-29 15:10:00,50.09,50.11,50.06,50.08,79800.0,44.1284,44.146,44.1019,44.1196,79800.0
2012-08-29 15:15:00,50.07,50.09,50.07,50.07,49300.0,44.1108,44.1284,44.1108,44.1108,49300.0
2012-08-29 15:20:00,50.07,50.12,50.07,50.11,85000.0,44.1108,44.1548,44.1108,44.146,85000.0
2012-08-29 15:25:00,50.11,50.14,50.1,50.12,160300.0,44.146,44.1724,44.1372,44.1548,160300.0
2012-08-29 15:30:00,50.12,50.13,50.1,50.12,97000.0,44.1548,44.1636,44.1372,44.1548,97000.0
2012-08-29 15:35:00,50.12,50.13,50.1,50.11,118500.0,44.1548,44.1636,44.1372,44.146,118500.0
2012-08-29 15:40:00,50.12,50.13,50.1,50.12,130500.0,44.1548,44.1636,44.1372,44.1548,130500.0
2012-08-29 15:45:00,50.13,50.13,50.03,50.05,243200.0,44.1636,44.1636,44.0755,44.0931,243200.0
2012-08-29 15:50:00,50.05,50.06,50.04,50.05,125000.0,44.0931,44.1019,44.0843,44.0931,125000.0
2012-08-29 15:55:00,50.05,50.09,50.05,50.05,375800.0,44.0931,44.1284,44.0931,44.0931,375800.0
2012-08-30 09:30:00,49.72,49.76,49.46,49.73,175900.0,43.8024,43.8377,43.5734,43.8112,175900.0
2012-08-30 09:35:00,49.73,49.78,49.66,49.74,60600.0,43.8112,43.8553,43.7496,43.82,60600.0
2012-08-30 09:40:00,49.75,49.77,49.67,49.69,153400.0,43.8288,43.8465,43.7584,43.776,153400.0
2012-08-30 09:45:00,49.69,49.74,49.65,49.7,91200.0,43.776,43.82,43.7407,43.7848,91200.0
2012-08-30 09:50:00,49.7,49.7,49.66,49.69,118000.0,43.7848,43.7848,43.7496,43.776,118000.0
2012-08-30 09:55:00,49.69,49.7,49.64,49.64,123800.0,43.776,43.7848,43.7319,43.7319,123800.0
2012-08-30 10:00:00,49.64,49.68,49.61,49.66,102700.0,43.7319,43.7672,43.7055,43.7496,102700.0
2012-08-30 10:05:00,49.66,49.68,49.58,49.63,106400.0,43.7496,43.7672,43.6791,43.7231,106400.0
2012-08-30 10:10:00,49.63,49.69,49.6,49.66,108600.0,43.7231,43.776,43.6967,43.7496,108600.0
2012-08-30 10:15:00,49.66,49.66,49.55,49.57,110700.0,43.7496,43.7496,43.6526,43.6703,110700.0
2012-08-30 10:20:00,49.57,49.58,49.46,49.46,121700.0,43.6703,43.6791,43.5734,43.5734,121700.0
2012-08-30 10:25:00,49.47,49.47,49.37,49.42,131600.0,43.5822,43.5822,43.4941,43.5381,131600.0
2012-08-30 10:30:00,49.42,49.44,49.38,49.43,83700.0,43.5381,43.5557,43.5029,43.5469,83700.0
2012-08-30 10:35:00,49.43,49.48,49.43,49.47,136300.0,43.5469,43.591,43.5469,43.5822,136300.0
2012-08-30 10:40:00,49.47,49.52,49.46,49.5,114500.0,43.5822,43.6262,43.5734,43.6086,114500.0
2012-08-30 10:45:00,49.5,49.54,49.49,49.52,105400.0,43.6086,43.6438,43.5998,43.6262,105400.0
2012-08-30 10:50:00,49.53,49.53,49.45,49.45,155800.0,43.635,43.635,43.5645,43.5645,155800.0
2012-08-30 10:55:00,49.45,49.52,49.45,49.51,91100.0,43.5645,43.6262,43.5645,43.6174,91100.0
2012-08-30 11:00:00,49.51,49.52,49.47,49.51,123200.0,43.6174,43.6262,43.5822,43.6174,123200.0
2012-08-30 11:05:00,49.51,49.52,49.49,49.5,105500.0,43.6174,43.6262,43.5998,43.6086,105500.0
2012-08-30 11:10:00,49.5,49.56,49.48,49.56,81800.0,43.6086,43.6615,43.591,43.6615,81800.0
2012-08-30 11:15:00,49.56,49.58,49.55,49.57,27700.0,43.6615,43.6791,43.6526,43.6703,27700.0
2012-08-30 11:20:00,49.56,49.58,49.54,49.55,74600.0,43.6615,43.6791,43.6438,43.6526,74600.0
2012-08-30 11:25:00,49.55,49.56,49.53,49.56,70200.0,43.6526,43.6615,43.635,43.6615,70200.0
2012-08-30 11:30:00,49.56,49.56,49.54,49.54,46200.0,43.6615,43.6615,43.6438,43.6438,46200.0
2012-08-30 11:35:00,49.54,49.56,49.54,49.55,23300.0,43.6438,43.6615,43.6438,43.6526,23300.0
2012-08-30 11:40:00,49.56,49.56,49.51,49.51,40600.0,43.6615,43.6615,43.6174,43.6174,40600.0
2012-08-30 11:45:00,49.51,49.52,49.49,49.51,53300.0,43.6174,43.6262,43.5998,43.6174,53300.0
2012-08-30 11:50:00,49.51,49.52,49.5,49.52,25200.0,43.6174,43.6262,43.6086,43.6262,25200.0
2012-08-30 11:55:00,49.52,49.52,49.5,49.51,41600.0,43.6262,43.6262,43.6086,43.6174,41600.0
2012-08-30 12:00:00,49.51,49.52,49.49,49.51,71200.0,43.6174,43.6262,43.5998,43.6174,71200.0
2012-08-30 12:05:00,49.51,49.52,49.5,49.5,36400.0,43.6174,43.6262,43.6086,43.6086,36400.0
2012-08-30 12:10:00,49.51,49.51,49.48,49.49,52300.0,43.6174,43.6174,43.591,43.5998,52300.0
2012-08-30 12:15:00,49.5,49.5,49.48,49.48,24700.0,43.6086,43.6086,43.591,43.591,24700.0
2012-08-30 12:20:00,49.49,49.51,49.48,49.5,50600.0,43.5998,43.6174,43.591,43.6086,50600.0
2012-08-30 12:25:00,49.5,49.51,49.49,49.5,58500.0,43.6086,43.6174,43.5998,43.6086,58500.0
2012-08-30 12:30:00,49.5,49.52,49.5,49.51,26300.0,43.6086,43.6262,43.6086,43.6174,26300.0
2012-08-30 12:35:00,49.52,49.52,49.5,49.52,41900.0,43.6262,43.6262,43.6086,43.6262,41900.0
2012-08-30 12:40:00,49.52,49.52,49.51,49.52,13900.0,43.6262,43.6262,43.6174,43.6262,13900.0
2012-08-30 12:45:00,49.52,49.52,49.51,49.52,11500.0,43.6262,43.6262,43.6174,43.6262,11500.0
2012-08-30 12:50:00,49.52,49.52,49.51,49.51,52600.0,43.6262,43.6262,43.6174,43.6174,52600.0
2012-08-30 12:55:00,49.52,49.52,49.51,49.52,30100.0,43.6262,43.6262,43.6174,43.6262,30100.0
2012-08-30 13:00:00,49.52,49.52,49.49,49.5,52500.0,43.6262,43.6262,43.5998,43.6086,52500.0
2012-08-30 13:05:00,49.51,49.52,49.5,49.5,26900.0,43.6174,43.6262,43.6086,43.6086,26900.0
2012-08-30 13:10:00,49.5,49.5,49.46,49.48,55500.0,43.6086,43.6086,43.5734,43.591,55500.0
2012-08-30 13:15:00,49.48,49.48,49.45,49.47,32200.0,43.591,43.591,43.5645,43.5822,32200.0
2012-08-30 13:20:00,49.47,49.47,49.46,49.47,43000.0,43.5822,43.5822,43.5734,43.5822,43000.0
2012-08-30 13:25:00,49.47,49.49,49.45,49.48,94400.0,43.5822,43.5998,43.5645,43.591,94400.0
2012-08-30 13:30:00,49.48,49.5,49.46,49.48,47100.0,43.591,43.6086,43.5734,43.591,47100.0
2012-08-30 13:35:00,49.48,49.49,49.45,49.45,38100.0,43.591,43.5998,43.5645,43.5645,38100.0
2012-08-30 13:40:00,49.45,49.48,49.45,49.46,39600.0,43.5645,43.591,43.5645,43.5734,39600.0
2012-08-30 13:45:00,49.46,49.47,49.44,49.44,120700.0,43.5734,43.5822,43.5557,43.5557,120700.0
2012-08-30 13:50:00,49.45,49.46,49.4,49.41,73900.0,43.5645,43.5734,43.5205,43.5293,73900.0
2012-08-30 13:55:00,49.41,49.43,49.39,49.43,89300.0,43.5293,43.5469,43.5117,43.5469,89300.0
2012-08-30 14:00:00,49.44,49.49,49.44,49.48,46700.0,43.5557,43.5998,43.5557,43.591,46700.0
2012-08-30 14:05:00,49.49,49.51,49.48,49.48,60700.0,43.5998,43.6174,43.591,43.591,60700.0
2012-08-30 14:10:00,49.48,49.51,49.48,49.49,44000.0,43.591,43.6174,43.591,43.5998,44000.0
2012-08-30 14:15:00,49.49,49.49,49.48,49.48,42600.0,43.5998,43.5998,43.591,43.591,42600.0
2012-08-30 14:20:00,49.49,49.5,49.48,49.5,28800.0,43.5998,43.6086,43.591,43.6086,28800.0
2012-08-30 14:25:00,49.5,49.5,49.47,49.48,100500.0,43.6086,43.6086,43.5822,43.591,100500.0
2012-08-30 14:30:00,49.48,49.49,49.47,49.48,47600.0,43.591,43.5998,43.5822,43.591,47600.0
2012-08-30 14:35:00,49.48,49.49,49.46,49.49,63400.0,43.591,43.5998,43.5734,43.5998,63400.0
2012-08-30 14:40:00,49.49,49.5,49.48,49.48,42200.0,43.5998,43.6086,43.591,43.591,42200.0
2012-08-30 14:45:00,49.49,49.5,49.48,49.49,34800.0,43.5998,43.6086,43.591,43.5998,34800.0
2012-08-30 14:50:00,49.5,49.51,49.48,49.48,80400.0,43.6086,43.6174,43.591,43.591,80400.0
2012-08-30 14:55:00,49.49,49.51,49.48,49.48,39300.0,43.5998,43.6174,43.591,43.591,39300.0
2012-08-30 15:00:00,49.49,49.52,49.48,49.51,98100.0,43.5998,43.6262,43.591,43.6174,98100.0
2012-08-30 15:05:00,49.52,49.52,49.47,49.47,50000.0,43.6262,43.6262,43.5822,43.5822,50000.0
2012-08-30 15:10:00,49.47,49.5,49.47,49.5,56300.0,43.5822,43.6086,43.5822,43.6086,56300.0
2012-08-30 15:15:00,49.5,49.5,49.49,49.49,34400.0,43.6086,43.6086,43.5998,43.5998,34400.0
2012-08-30 15:20:00,49.5,49.5,49.46,49.46,70600.0,43.6086,43.6086,43.5734,43.5734,70600.0
2012-08-30 15:25:00,49.46,49.48,49.45,49.45,79100.0,43.5734,43.591,43.5645,43.5645,79100.0
2012-08-30 15:30:00,49.46,49.55,49.46,49.55,76000.0,43.5734,43.6526,43.5734,43.6526,76000.0
2012-08-30 15:35:00,49.55,49.55,49.5,49.5,67200.0,43.6526,43.6526,43.6086,43.6086,67200.0
2012-08-30 15:40:00,49.51,49.52,49.5,49.5,94500.0,43.6174,43.6262,43.6086,43.6086,94500.0
2012-08-30 15:45:00,49.5,49.5,49.45,49.49,217800.0,43.6086,43.6086,43.5645,43.5998,217800.0
2012-08-30 15:50:00,49.48,49.48,49.43,49.45,118300.0,43.591,43.591,43.5469,43.5645,118300.0
2012-08-30 15:55:00,49.44,49.45,49.42,49.42,291600.0,43.5557,43.5645,43.5381,43.5381,291600.0
2012-08-31 09:30:00,49.64,49.78,49.56,49.62,139100.0,43.7319,43.8553,43.6615,43.7143,139100.0
2012-08-31 09:35:00,49.65,49.74,49.62,49.63,69900.0,43.7407,43.82,43.7143,43.7231,69900.0
2012-08-31 09:40:00,49.63,49.77,49.55,49.62,152800.0,43.7231,43.8465,43.6526,43.7143,152800.0
2012-08-31 09:45:00,49.61,49.71,49.58,49.62,49600.0,43.7055,43.7936,43.6791,43.7143,49600.0
2012-08-31 09:50:00,49.63,49.71,49.57,49.65,69000.0,43.7231,43.7936,43.6703,43.7407,69000.0
2012-08-31 09:55:00,49.65,49.76,49.64,49.76,134600.0,43.7407,43.8377,43.7319,43.8377,134600.0
2012-08-31 10:00:00,49.77,49.78,49.56,49.6,159300.0,43.8465,43.8553,43.6615,43.6967,159300.0
2012-08-31 10:05:00,49.61,49.61,49.4,49.45,155200.0,43.7055,43.7055,43.5205,43.5645,155200.0
2012-08-31 10:10:00,49.45,49.61,49.45,49.55,227000.0,43.5645,43.7055,43.5645,43.6526,227000.0
2012-08-31 10:15:00,49.56,49.68,49.52,49.66,107600.0,43.6615,43.7672,43.6262,43.7496,107600.0
2012-08-31 10:20:00,49.67,49.71,49.6,49.65,59000.0,43.7584,43.7936,43.6967,43.7407,59000.0
2012-08-31 10:25:00,49.65,49.76,49.65,49.68,67300.0,43.7407,43.8377,43.7407,43.7672,67300.0
2012-08-31 10:30:00,49.68,49.76,49.63,49.75,83800.0,43.7672,43.8377,43.7231,43.8288,83800.0
2012-08-31 10:35:00,49.73,49.76,49.67,49.69,72900.0,43.8112,43.8377,43.7584,43.776,72900.0
2012-08-31 10:40:00,49.7,49.77,49.7,49.73,55100.0,43.7848,43.8465,43.7848,43.8112,55100.0
2012-08-31 10:45:00,49.72,49.77,49.71,49.75,58100.0,43.8024,43.8465,43.7936,43.8288,58100.0
2012-08-31 10:50:00,49.76,49.77,49.7,49.72,66700.0,43.8377,43.8465,43.7848,43.8024,66700.0
2012-08-31 10:55:00,49.72,49.83,49.72,49.8,125900.0,43.8024,43.8993,43.8024,43.8729,125900.0
2012-08-31 11:00:00,49.8,49.9,49.8,49.89,212000.0,43.8729,43.961,43.8729,43.9522,212000.0
2012-08-31 11:05:00,49.88,49.89,49.79,49.81,42900.0,43.9434,43.9522,43.8641,43.8817,42900.0
2012-08-31 11:10:00,49.82,49.83,49.79,49.79,30100.0,43.8905,43.8993,43.8641,43.8641,30100.0
2012-08-31 11:15:00,49.8,49.85,49.77,49.8,48900.0,43.8729,43.9169,43.8465,43.8729,48900.0
2012-08-31 11:20:00,49.8,49.86,49.79,49.85,25400.0,43.8729,43.9257,43.8641,43.9169,25400.0
2012-08-31 11:25:00,49.84,49.84,49.73,49.73,42100.0,43.9081,43.9081,43.8112,43.8112,42100.0
2012-08-31 11:30:00,49.75,49.77,49.73,49.75,48300.0,43.8288,43.8465,43.8112,43.8288,48300.0
2012-08-31 11:35:00,49.76,49.76,49.67,49.68,63500.0,43.8377,43.8377,43.7584,43.7672,63500.0
2012-08-31 11:40:00,49.68,49.68,49.63,49.64,53700.0,43.7672,43.7672,43.7231,43.7319,53700.0
2012-08-31 11:45:00,49.64,49.66,49.63,49.65,55700.0,43.7319,43.7496,43.7231,43.7407,55700.0
2012-08-31 11:50:00,49.64,49.68,49.64,49.67,40100.0,43.7319,43.7672,43.7319,43.7584,40100.0
2012-08-31 11:55:00,49.68,49.69,49.65,49.66,26500.0,43.7672,43.776,43.7407,43.7496,26500.0
2012-08-31 12:00:00,49.65,49.72,49.65,49.7,49800.0,43.7407,43.8024,43.7407,43.7848,49800.0
2012-08-31 12:05:00,49.69,49.72,49.63,49.64,50800.0,43.776,43.8024,43.7231,43.7319,50800.0
2012-08-31 12:10:00,49.62,49.62,49.51,49.52,46600.0,43.7143,43.7143,43.6174,43.6262,46600.0
2012-08-31 12:15:00,49.51,49.53,49.49,49.51,42400.0,43.6174,43.635,43.5998,43.6174,42400.0
2012-08-31 12:20:00,49.5,49.52,49.44,49.49,86000.0,43.6086,43.6262,43.5557,43.5998,86000.0
2012-08-31 12:25:00,49.49,49.53,49.49,49.52,24400.0,43.5998,43.635,43.5998,43.6262,24400.0
2012-08-31 12:30:00,49.52,49.57,49.47,49.56,53500.0,43.6262,43.6703,43.5822,43.6615,53500.0
2012-08-31 12:35:00,49.57,49.57,49.53,49.53,72700.0,43.6703,43.6703,43.635,43.635,72700.0
2012-08-31 12:40:00,49.54,49.57,49.53,49.54,33100.0,43.6438,43.6703,43.635,43.6438,33100.0
2012-08-31 12:45:00,49.54,49.54,49.51,49.53,31800.0,43.6438,43.6438,43.6174,43.635,31800.0
2012-08-31 12:50:00,49.53,49.57,49.52,49.56,23800.0,43.635,43.6703,43.6262,43.6615,23800.0
2012-08-31 12:55:00,49.57,49.59,49.55,49.55,25400.0,43.6703,43.6879,43.6526,43.6526,25400.0
2012-08-31 13:00:00,49.55,49.58,49.53,49.57,64700.0,43.6526,43.6791,43.635,43.6703,64700.0
2012-08-31 13:05:00,49.58,49.61,49.56,49.57,34100.0,43.6791,43.7055,43.6615,43.6703,34100.0
2012-08-31 13:10:00,49.56,49.56,49.44,49.47,62600.0,43.6615,43.6615,43.5557,43.5822,62600.0
2012-08-31 13:15:00,49.48,49.49,49.45,49.45,26600.0,43.591,43.5998,43.5645,43.5645,26600.0
2012-08-31 13:20:00,49.45,49.47,49.44,49.45,21600.0,43.5645,43.5822,43.5557,43.5645,21600.0
2012-08-31 13:25:00,49.44,49.46,49.42,49.42,31600.0,43.5557,43.5734,43.5381,43.5381,31600.0
2012-08-31 13:30:00,49.42,49.44,49.41,49.43,23400.0,43.5381,43.5557,43.5293,43.5469,23400.0
2012-08-31 13:35:00,49.42,49.44,49.41,49.42,32300.0,43.5381,43.5557,43.5293,43.5381,32300.0
2012-08-31 13:40:00,49.42,49.46,49.41,49.46,23900.0,43.5381,43.5734,43.5293,43.5734,23900.0
2012-08-31 13:45:00,49.46,49.49,49.46,49.48,25400.0,43.5734,43.5998,43.5734,43.591,25400.0
2012-08-31 13:50:00,49.49,49.56,49.48,49.53,30600.0,43.5998,43.6615,43.591,43.635,30600.0
2012-08-31 13:55:00,49.53,49.55,49.5,49.51,20400.0,43.635,43.6526,43.6086,43.6174,20400.0
2012-08-31 14:00:00,49.51,49.57,49.51,49.54,39000.0,43.6174,43.6703,43.6174,43.6438,39000.0
2012-08-31 14:05:00,49.54,49.59,49.54,49.59,27400.0,43.6438,43.6879,43.6438,43.6879,27400.0
2012-08-31 14:10:00,49.59,49.59,49.57,49.58,34200.0,43.6879,43.6879,43.6703,43.6791,34200.0
2012-08-31 14:15:00,49.59,49.66,49.57,49.65,53100.0,43.6879,43.7496,43.6703,43.7407,53100.0
2012-08-31 14:20:00,49.66,49.68,49.59,49.6,51000.0,43.7496,43.7672,43.6879,43.6967,51000.0
2012-08-31 14:25:00,49.61,49.62,49.58,49.61,46600.0,43.7055,43.7143,43.6791,43.7055,46600.0
2012-08-31 14:30:00,49.61,49.64,49.59,49.59,23600.0,43.7055,43.7319,43.6879,43.6879,23600.0
2012-08-31 14:35:00,49.6,49.61,49.58,49.6,28800.0,43.6967,43.7055,43.6791,43.6967,28800.0
2012-08-31 14:40:00,49.59,49.59,49.56,49.56,22700.0,43.6879,43.6879,43.6615,43.6615,22700.0
2012-08-31 14:45:00,49.56,49.61,49.56,49.6,29200.0,43.6615,43.7055,43.6615,43.6967,29200.0
2012-08-31 14:50:00,49.6,49.6,49.56,49.57,15900.0,43.6967,43.6967,43.6615,43.6703,15900.0
2012-08-31 14:55:00,49.56,49.6,49.56,49.56,28800.0,43.6615,43.6967,43.6615,43.6615,28800.0
2012-08-31 15:00:00,49.57,49.57,49.5,49.5,100500.0,43.6703,43.6703,43.6086,43.6086,100500.0
2012-08-31 15:05:00,49.5,49.52,49.48,49.49,43800.0,43.6086,43.6262,43.591,43.5998,43800.0
2012-08-31 15:10:00,49.48,49.51,49.43,49.45,100300.0,43.591,43.6174,43.5469,43.5645,100300.0
2012-08-31 15:15:00,49.44,49.49,49.42,49.48,53000.0,43.5557,43.5998,43.5381,43.591,53000.0
2012-08-31 15:20:00,49.47,49.5,49.47,49.49,33200.0,43.5822,43.6086,43.5822,43.5998,33200.0
2012-08-31 15:25:00,49.49,49.5,49.44,49.45,32200.0,43.5998,43.6086,43.5557,43.5645,32200.0
2012-08-31 15:30:00,49.44,49.47,49.4,49.44,69000.0,43.5557,43.5822,43.5205,43.5557,69000.0
2012-08-31 15:35:00,49.43,49.48,49.42,49.48,89000.0,43.5469,43.591,43.5381,43.591,89000.0
2012-08-31 15:40:00,49.48,49.49,49.44,49.44,90100.0,43.591,43.5998,43.5557,43.5557,90100.0
2012-08-31 15:45:00,49.45,49.48,49.44,49.47,119200.0,43.5645,43.591,43.5557,43.5822,119200.0
2012-08-31 15:50:00,49.47,49.53,49.45,49.53,143300.0,43.5822,43.635,43.5645,43.635,143300.0
2012-08-31 15:55:00,49.52,49.59,49.49,49.5,461400.0,43.6262,43.6879,43.5998,43.6086,461400.0
2012-09-04 09:30:00,49.52,49.58,49.44,49.48,241500.0,43.6262,43.6791,43.5557,43.591,241500.0
2012-09-04 09:35:00,49.49,49.59,49.43,49.48,113200.0,43.5998,43.6879,43.5469,43.591,113200.0
2012-09-04 09:40:00,49.48,49.55,49.47,49.47,114300.0,43.591,43.6526,43.5822,43.5822,114300.0
2012-09-04 09:45:00,49.47,49.57,49.47,49.53,102800.0,43.5822,43.6703,43.5822,43.635,102800.0
2012-09-04 09:50:00,49.53,49.56,49.49,49.56,71800.0,43.635,43.6615,43.5998,43.6615,71800.0
2012-09-04 09:55:00,49.56,49.57,49.53,49.54,79000.0,43.6615,43.6703,43.635,43.6438,79000.0
2012-09-04 10:00:00,49.54,49.55,49.46,49.51,101100.0,43.6438,43.6526,43.5734,43.6174,101100.0
2012-09-04 10:05:00,49.51,49.52,49.29,49.31,128600.0,43.6174,43.6262,43.4236,43.4412,128600.0
2012-09-04 10:10:00,49.3,49.32,49.23,49.28,84700.0,43.4324,43.45,43.3707,43.4148,84700.0
2012-09-04 10:15:00,49.27,49.35,49.26,49.34,91500.0,43.406,43.4764,43.3972,43.4676,91500.0
2012-09-04 10:20:00,49.34,49.38,49.32,49.36,123700.0,43.4676,43.5029,43.45,43.4853,123700.0
2012-09-04 10:25:00,49.37,49.41,49.35,49.39,81100.0,43.4941,43.5293,43.4764,43.5117,81100.0
2012-09-04 10:30:00,49.39,49.39,49.27,49.27,70500.0,43.5117,43.5117,43.406,43.406,70500.0
2012-09-04 10:35:00,49.27,49.37,49.26,49.37,126300.0,43.406,43.4941,43.3972,43.4941,126300.0
2012-09-04 10:40:00,49.37,49.4,49.33,49.33,88300.0,43.4941,43.5205,43.4588,43.4588,88300.0
2012-09-04 10:45:00,49.33,49.37,49.31,49.35,68200.0,43.4588,43.4941,43.4412,43.4764,68200.0
2012-09-04 10:50:00,49.35,49.41,49.35,49.4,69000.0,43.4764,43.5293,43.4764,43.5205,69000.0
2012-09-04 10:55:00,49.41,49.42,49.27,49.31,90700.0,43.5293,43.5381,43.406,43.4412,90700.0
2012-09-04 11:00:00,49.31,49.35,49.3,49.35,51000.0,43.4412,43.4764,43.4324,43.4764,51000.0
2012-09-04 11:05:00,49.34,49.39,49.34,49.36,46300.0,43.4676,43.5117,43.4676,43.4853,46300.0
2012-09-04 11:10:00,49.37,49.41,49.35,49.39,64600.0,43.4941,43.5293,43.4764,43.5117,64600.0
2012-09-04 11:15:00,49.39,49.4,49.37,49.4,65000.0,43.5117,43.5205,43.4941,43.5205,65000.0
2012-09-04 11:20:00,49.4,49.41,49.37,49.39,106000.0,43.5205,43.5293,43.4941,43.5117,106000.0
2012-09-04 11:25:00,49.38,49.43,49.37,49.42,48700.0,43.5029,43.5469,43.4941,43.5381,48700.0
2012-09-04 11:30:00,49.43,49.45,49.4,49.43,89800.0,43.5469,43.5645,43.5205,43.5469,89800.0
2012-09-04 11:35:00,49.43,49.44,49.42,49.43,57600.0,43.5469,43.5557,43.5381,43.5469,57600.0
2012-09-04 11:40:00,49.43,49.43,49.39,49.39,41500.0,43.5469,43.5469,43.5117,43.5117,41500.0
2012-09-04 11:45:00,49.39,49.41,49.38,49.4,42900.0,43.5117,43.5293,43.5029,43.5205,42900.0
2012-09-04 11:50:00,49.4,49.41,49.37,49.38,34800.0,43.5205,43.5293,43.4941,43.5029,34800.0
2012-09-04 11:55:00,49.37,49.41,49.37,49.41,32500.0,43.4941,43.5293,43.4941,43.5293,32500.0
2012-09-04 12:00:00,49.4,49.41,49.36,49.37,65000.0,43.5205,43.5293,43.4853,43.4941,65000.0
2012-09-04 12:05:00,49.37,49.4,49.37,49.39,36100.0,43.4941,43.5205,43.4941,43.5117,36100.0
2012-09-04 12:10:00,49.4,49.41,49.39,49.4,25500.0,43.5205,43.5293,43.5117,43.5205,25500.0
2012-09-04 12:15:00,49.41,49.41,49.36,49.37,56300.0,43.5293,43.5293,43.4853,43.4941,56300.0
2012-09-04 12:20:00,49.37,49.39,49.35,49.39,66700.0,43.4941,43.5117,43.4764,43.5117,66700.0
2012-09-04 12:25:00,49.39,49.4,49.38,49.4,36800.0,43.5117,43.5205,43.5029,43.5205,36800.0
2012-09-04 12:30:00,49.39,49.4,49.39,49.39,22300.0,43.5117,43.5205,43.5117,43.5117,22300.0
2012-09-04 12:35:00,49.39,49.39,49.37,49.38,47800.0,43.5117,43.5117,43.4941,43.5029,47800.0
2012-09-04 12:40:00,49.38,49.39,49.37,49.39,37200.0,43.5029,43.5117,43.4941,43.5117,37200.0
2012-09-04 12:45:00,49.39,49.4,49.38,49.39,54400.0,43.5117,43.5205,43.5029,43.5117,54400.0
2012-09-04 12:50:00,49.39,49.4,49.39,49.4,27900.0,43.5117,43.5205,43.5117,43.5205,27900.0
2012-09-04 12:55:00,49.39,49.4,49.39,49.4,33900.0,43.5117,43.5205,43.5117,43.5205,33900.0
2012-09-04 13:00:00,49.39,49.4,49.39,49.4,34600.0,43.5117,43.5205,43.5117,43.5205,34600.0
2012-09-04 13:05:00,49.4,49.4,49.38,49.39,47400.0,43.5205,43.5205,43.5029,43.5117,47400.0
2012-09-04 13:10:00,49.39,49.39,49.38,49.39,21500.0,43.5117,43.5117,43.5029,43.5117,21500.0
2012-09-04 13:15:00,49.38,49.4,49.38,49.4,51800.0,43.5029,43.5205,43.5029,43.5205,51800.0
2012-09-04 13:20:00,49.39,49.43,49.39,49.43,99400.0,43.5117,43.5469,43.5117,43.5469,99400.0
2012-09-04 13:25:00,49.43,49.46,49.42,49.45,80900.0,43.5469,43.5734,43.5381,43.5645,80900.0
2012-09-04 13:30:00,49.46,49.47,49.43,49.44,55900.0,43.5734,43.5822,43.5469,43.5557,55900.0
2012-09-04 13:35:00,49.44,49.45,49.43,49.44,35600.0,43.5557,43.5645,43.5469,43.5557,35600.0
2012-09-04 13:40:00,49.44,49.48,49.43,49.48,68000.0,43.5557,43.591,43.5469,43.591,68000.0
2012-09-04 13:45:00,49.47,49.49,49.47,49.47,54000.0,43.5822,43.5998,43.5822,43.5822,54000.0
2012-09-04 13:50:00,49.48,49.48,49.45,49.47,85100.0,43.591,43.591,43.5645,43.5822,85100.0
2012-09-04 13:55:00,49.48,49.48,49.47,49.48,27500.0,43.591,43.591,43.5822,43.591,27500.0
2012-09-04 14:00:00,49.48,49.5,49.47,49.49,62800.0,43.591,43.6086,43.5822,43.5998,62800.0
2012-09-04 14:05:00,49.49,49.53,49.49,49.53,60800.0,43.5998,43.635,43.5998,43.635,60800.0
2012-09-04 14:10:00,49.53,49.54,49.5,49.52,69200.0,43.635,43.6438,43.6086,43.6262,69200.0
2012-09-04 14:15:00,49.52,49.59,49.51,49.58,56000.0,43.6262,43.6879,43.6174,43.6791,56000.0
2012-09-04 14:20:00,49.58,49.62,49.58,49.62,91800.0,43.6791,43.7143,43.6791,43.7143,91800.0
2012-09-04 14:25:00,49.61,49.63,49.6,49.61,73600.0,43.7055,43.7231,43.6967,43.7055,73600.0
2012-09-04 14:30:00,49.61,49.63,49.58,49.62,63900.0,43.7055,43.7231,43.6791,43.7143,63900.0
2012-09-04 14:35:00,49.62,49.79,49.62,49.76,137400.0,43.7143,43.8641,43.7143,43.8377,137400.0
2012-09-04 14:40:00,49.75,49.76,49.74,49.75,101800.0,43.8288,43.8377,43.82,43.8288,101800.0
2012-09-04 14:45:00,49.74,49.75,49.73,49.74,80900.0,43.82,43.8288,43.8112,43.82,80900.0
2012-09-04 14:50:00,49.74,49.75,49.73,49.74,80000.0,43.82,43.8288,43.8112,43.82,80000.0
2012-09-04 14:55:00,49.74,49.79,49.74,49.75,87700.0,43.82,43.8641,43.82,43.8288,87700.0
2012-09-04 15:00:00,49.76,49.76,49.75,49.76,27500.0,43.8377,43.8377,43.8288,43.8377,27500.0
2012-09-04 15:05:00,49.76,49.8,49.75,49.8,99900.0,43.8377,43.8729,43.8288,43.8729,99900.0
2012-09-04 15:10:00,49.8,49.81,49.76,49.76,89100.0,43.8729,43.8817,43.8377,43.8377,89100.0
2012-09-04 15:15:00,49.75,49.79,49.75,49.75,101000.0,43.8288,43.8641,43.8288,43.8288,101000.0
2012-09-04 15:20:00,49.75,49.78,49.75,49.76,53000.0,43.8288,43.8553,43.8288,43.8377,53000.0
2012-09-04 15:25:00,49.75,49.81,49.74,49.81,124700.0,43.8288,43.8817,43.82,43.8817,124700.0
2012-09-04 15:30:00,49.81,49.83,49.72,49.76,155200.0,43.8817,43.8993,43.8024,43.8377,155200.0
2012-09-04 15:35:00,49.76,49.76,49.69,49.7,104700.0,43.8377,43.8377,43.776,43.7848,104700.0
2012-09-04 15:40:00,49.71,49.75,49.68,49.71,196400.0,43.7936,43.8288,43.7672,43.7936,196400.0
2012-09-04 15:45:00,49.71,49.72,49.66,49.69,152300.0,43.7936,43.8024,43.7496,43.776,152300.0
2012-09-04 15:50:00,49.68,49.71,49.68,49.68,133000.0,43.7672,43.7936,43.7672,43.7672,133000.0
2012-09-04 15:55:00,49.69,49.69,49.65,49.66,318900.0,43.776,43.776,43.7407,43.7496,318900.0
2012-09-05 09:30:00,50.14,50.45,50.09,50.37,733400.0,44.1724,44.4455,44.1284,44.375,733400.0
2012-09-05 09:35:00,50.37,50.59,50.36,50.43,595600.0,44.375,44.5689,44.3662,44.4279,595600.0
2012-09-05 09:40:00,50.43,50.47,50.32,50.43,393200.0,44.4279,44.4631,44.331,44.4279,393200.0
2012-09-05 09:45:00,50.43,50.58,50.4,50.58,202500.0,44.4279,44.5601,44.4015,44.5601,202500.0
2012-09-05 09:50:00,50.58,50.64,50.56,50.58,244800.0,44.5601,44.6129,44.5424,44.5601,244800.0
2012-09-05 09:55:00,50.58,50.68,50.54,50.63,235200.0,44.5601,44.6482,44.5248,44.6041,235200.0
2012-09-05 10:00:00,50.63,50.73,50.62,50.66,238200.0,44.6041,44.6922,44.5953,44.6305,238200.0
2012-09-05 10:05:00,50.67,50.75,50.63,50.72,184400.0,44.6393,44.7098,44.6041,44.6834,184400.0
2012-09-05 10:10:00,50.72,50.88,50.71,50.81,405500.0,44.6834,44.8244,44.6746,44.7627,405500.0
2012-09-05 10:15:00,50.8,50.9,50.78,50.89,265000.0,44.7539,44.842,44.7363,44.8332,265000.0
2012-09-05 10:20:00,50.9,51.0,50.88,50.95,398500.0,44.842,44.9301,44.8244,44.886,398500.0
2012-09-05 10:25:00,50.95,50.97,50.9,50.92,190600.0,44.886,44.9036,44.842,44.8596,190600.0
2012-09-05 10:30:00,50.93,50.99,50.93,50.99,256300.0,44.8684,44.9213,44.8684,44.9213,256300.0
2012-09-05 10:35:00,50.99,51.08,50.96,51.08,418600.0,44.9213,45.0005,44.8948,45.0005,418600.0
2012-09-05 10:40:00,51.09,51.1,51.04,51.09,282500.0,45.0094,45.0182,44.9653,45.0094,282500.0
2012-09-05 10:45:00,51.1,51.13,51.05,51.07,296200.0,45.0182,45.0446,44.9741,44.9917,296200.0
2012-09-05 10:50:00,51.07,51.07,50.93,50.98,271200.0,44.9917,44.9917,44.8684,44.9124,271200.0
2012-09-05 10:55:00,50.97,51.0,50.93,50.95,203900.0,44.9036,44.9301,44.8684,44.886,203900.0
2012-09-05 11:00:00,50.94,50.95,50.85,50.93,248000.0,44.8772,44.886,44.7979,44.8684,248000.0
2012-09-05 11:05:00,50.94,51.01,50.93,51.0,178900.0,44.8772,44.9389,44.8684,44.9301,178900.0
2012-09-05 11:10:00,51.01,51.04,51.0,51.03,134700.0,44.9389,44.9653,44.9301,44.9565,134700.0
2012-09-05 11:15:00,51.02,51.06,51.01,51.04,197900.0,44.9477,44.9829,44.9389,44.9653,197900.0
2012-09-05 11:20:00,51.05,51.14,51.04,51.09,156700.0,44.9741,45.0534,44.9653,45.0094,156700.0
2012-09-05 11:25:00,51.09,51.16,51.07,51.16,173300.0,45.0094,45.071,44.9917,45.071,173300.0
2012-09-05 11:30:00,51.16,51.2,51.15,51.17,158200.0,45.071,45.1063,45.0622,45.0798,158200.0
2012-09-05 11:35:00,51.17,51.24,51.17,51.18,211000.0,45.0798,45.1415,45.0798,45.0886,211000.0
2012-09-05 11:40:00,51.18,51.2,51.14,51.16,142700.0,45.0886,45.1063,45.0534,45.071,142700.0
2012-09-05 11:45:00,51.17,51.17,51.12,51.14,142000.0,45.0798,45.0798,45.0358,45.0534,142000.0
2012-09-05 11:50:00,51.15,51.16,51.1,51.16,115700.0,45.0622,45.071,45.0182,45.071,115700.0
2012-09-05 11:55:00,51.16,51.2,51.15,51.16,99100.0,45.071,45.1063,45.0622,45.071,99100.0
2012-09-05 12:00:00,51.16,51.16,51.15,51.16,32300.0,45.071,45.071,45.0622,45.071,32300.0
2012-09-05 12:05:00,51.15,51.19,51.15,51.17,405300.0,45.0622,45.0975,45.0622,45.0798,405300.0
2012-09-05 12:10:00,51.16,51.16,51.09,51.15,149900.0,45.071,45.071,45.0094,45.0622,149900.0
2012-09-05 12:15:00,51.15,51.15,51.09,51.13,111700.0,45.0622,45.0622,45.0094,45.0446,111700.0
2012-09-05 12:20:00,51.13,51.14,51.1,51.13,86200.0,45.0446,45.0534,45.0182,45.0446,86200.0
2012-09-05 12:25:00,51.12,51.15,51.12,51.13,78500.0,45.0358,45.0622,45.0358,45.0446,78500.0
2012-09-05 12:30:00,51.12,51.14,51.12,51.12,57200.0,45.0358,45.0534,45.0358,45.0358,57200.0
2012-09-05 12:35:00,51.13,51.13,51.12,51.12,61600.0,45.0446,45.0446,45.0358,45.0358,61600.0
2012-09-05 12:40:00,51.12,51.13,51.12,51.12,92300.0,45.0358,45.0446,45.0358,45.0358,92300.0
2012-09-05 12:45:00,51.13,51.13,51.09,51.11,112700.0,45.0446,45.0446,45.0094,45.027,112700.0
2012-09-05 12:50:00,51.11,51.14,51.11,51.14,49800.0,45.027,45.0534,45.027,45.0534,49800.0
2012-09-05 12:55:00,51.14,51.15,51.14,51.15,66600.0,45.0534,45.0622,45.0534,45.0622,66600.0
2012-09-05 13:00:00,51.14,51.16,51.14,51.16,94000.0,45.0534,45.071,45.0534,45.071,94000.0
2012-09-05 13:05:00,51.16,51.16,51.09,51.1,512200.0,45.071,45.071,45.0094,45.0182,512200.0
2012-09-05 13:10:00,51.11,51.17,51.11,51.17,164600.0,45.027,45.0798,45.027,45.0798,164600.0
2012-09-05 13:15:00,51.17,51.18,51.16,51.16,54800.0,45.0798,45.0886,45.071,45.071,54800.0
2012-09-05 13:20:00,51.16,51.17,51.16,51.16,14400.0,45.071,45.0798,45.071,45.071,14400.0
2012-09-05 13:25:00,51.16,51.17,51.14,51.14,99300.0,45.071,45.0798,45.0534,45.0534,99300.0
2012-09-05 13:30:00,51.14,51.14,51.04,51.05,214000.0,45.0534,45.0534,44.9653,44.9741,214000.0
2012-09-05 13:35:00,51.05,51.07,51.01,51.02,146800.0,44.9741,44.9917,44.9389,44.9477,146800.0
2012-09-05 13:40:00,51.02,51.04,50.98,50.98,114800.0,44.9477,44.9653,44.9124,44.9124,114800.0
2012-09-05 13:45:00,50.98,50.99,50.93,50.98,140600.0,44.9124,44.9213,44.8684,44.9124,140600.0
2012-09-05 13:50:00,50.99,51.03,50.95,50.95,270200.0,44.9213,44.9565,44.886,44.886,270200.0
2012-09-05 13:55:00,50.95,50.96,50.9,50.95,160700.0,44.886,44.8948,44.842,44.886,160700.0
2012-09-05 14:00:00,50.96,50.99,50.89,50.91,106400.0,44.8948,44.9213,44.8332,44.8508,106400.0
2012-09-05 14:05:00,50.91,50.91,50.88,50.89,74700.0,44.8508,44.8508,44.8244,44.8332,74700.0
2012-09-05 14:10:00,50.89,50.9,50.85,50.86,129100.0,44.8332,44.842,44.7979,44.8067,129100.0
2012-09-05 14:15:00,50.86,50.86,50.78,50.78,206200.0,44.8067,44.8067,44.7363,44.7363,206200.0
2012-09-05 14:20:00,50.78,50.87,50.78,50.87,124700.0,44.7363,44.8155,44.7363,44.8155,124700.0
2012-09-05 14:25:00,50.87,50.93,50.87,50.93,122600.0,44.8155,44.8684,44.8155,44.8684,122600.0
2012-09-05 14:30:00,50.92,50.96,50.9,50.95,140000.0,44.8596,44.8948,44.842,44.886,140000.0
2012-09-05 14:35:00,50.94,50.98,50.94,50.96,136700.0,44.8772,44.9124,44.8772,44.8948,136700.0
2012-09-05 14:40:00,50.96,50.99,50.96,50.99,92200.0,44.8948,44.9213,44.8948,44.9213,92200.0
2012-09-05 14:45:00,50.99,51.0,50.94,50.94,111000.0,44.9213,44.9301,44.8772,44.8772,111000.0
2012-09-05 14:50:00,50.94,50.95,50.9,50.92,92500.0,44.8772,44.886,44.842,44.8596,92500.0
2012-09-05 14:55:00,50.92,50.95,50.87,50.88,194700.0,44.8596,44.886,44.8155,44.8244,194700.0
2012-09-05 15:00:00,50.87,50.87,50.81,50.82,144900.0,44.8155,44.8155,44.7627,44.7715,144900.0
2012-09-05 15:05:00,50.82,50.82,50.74,50.81,169800.0,44.7715,44.7715,44.701,44.7627,169800.0
2012-09-05 15:10:00,50.81,50.82,50.77,50.81,134500.0,44.7627,44.7715,44.7274,44.7627,134500.0
2012-09-05 15:15:00,50.81,50.85,50.8,50.84,142400.0,44.7627,44.7979,44.7539,44.7891,142400.0
2012-09-05 15:20:00,50.85,50.85,50.83,50.85,116500.0,44.7979,44.7979,44.7803,44.7979,116500.0
2012-09-05 15:25:00,50.85,50.85,50.83,50.83,147600.0,44.7979,44.7979,44.7803,44.7803,147600.0
2012-09-05 15:30:00,50.83,50.84,50.81,50.83,155400.0,44.7803,44.7891,44.7627,44.7803,155400.0
2012-09-05 15:35:00,50.83,50.85,50.8,50.8,339900.0,44.7803,44.7979,44.7539,44.7539,339900.0
2012-09-05 15:40:00,50.8,50.85,50.79,50.79,217700.0,44.7539,44.7979,44.7451,44.7451,217700.0
2012-09-05 15:45:00,50.8,50.8,50.74,50.79,329600.0,44.7539,44.7539,44.701,44.7451,329600.0
2012-09-05 15:50:00,50.79,50.81,50.76,50.76,233800.0,44.7451,44.7627,44.7186,44.7186,233800.0
2012-09-05 15:55:00,50.76,50.79,50.76,50.78,572100.0,44.7186,44.7451,44.7186,44.7363,572100.0
2012-09-06 09:30:00,50.7,51.25,50.64,51.14,568200.0,44.6658,45.1503,44.6129,45.0534,568200.0
2012-09-06 09:35:00,51.14,51.28,51.14,51.21,198900.0,45.0534,45.1767,45.0534,45.1151,198900.0
2012-09-06 09:40:00,51.19,51.28,51.07,51.23,136900.0,45.0975,45.1767,44.9917,45.1327,136900.0
2012-09-06 09:45:00,51.24,51.31,51.21,51.29,99400.0,45.1415,45.2032,45.1151,45.1856,99400.0
2012-09-06 09:50:00,51.29,51.33,51.25,51.27,126300.0,45.1856,45.2208,45.1503,45.1679,126300.0
2012-09-06 09:55:00,51.28,51.29,51.21,51.21,92900.0,45.1767,45.1856,45.1151,45.1151,92900.0
2012-09-06 10:00:00,51.21,51.39,51.21,51.39,173200.0,45.1151,45.2737,45.1151,45.2737,173200.0
2012-09-06 10:05:00,51.38,51.44,51.35,51.43,136600.0,45.2648,45.3177,45.2384,45.3089,136600.0
2012-09-06 10:10:00,51.43,51.45,51.4,51.4,106700.0,45.3089,45.3265,45.2825,45.2825,106700.0
2012-09-06 10:15:00,51.4,51.45,51.39,51.41,94900.0,45.2825,45.3265,45.2737,45.2913,94900.0
2012-09-06 10:20:00,51.41,51.43,51.38,51.43,118800.0,45.2913,45.3089,45.2648,45.3089,118800.0
2012-09-06 10:25:00,51.43,51.46,51.4,51.45,59900.0,45.3089,45.3353,45.2825,45.3265,59900.0
2012-09-06 10:30:00,51.45,51.47,51.42,51.46,89800.0,45.3265,45.3441,45.3001,45.3353,89800.0
2012-09-06 10:35:00,51.46,51.57,51.46,51.55,191000.0,45.3353,45.4322,45.3353,45.4146,191000.0
2012-09-06 10:40:00,51.54,51.59,51.54,51.59,122100.0,45.4058,45.4498,45.4058,45.4498,122100.0
2012-09-06 10:45:00,51.58,51.59,51.51,51.53,113200.0,45.441,45.4498,45.3794,45.397,113200.0
2012-09-06 10:50:00,51.53,51.55,51.48,51.54,149400.0,45.397,45.4146,45.3529,45.4058,149400.0
2012-09-06 10:55:00,51.54,51.62,51.53,51.55,106300.0,45.4058,45.4763,45.397,45.4146,106300.0
2012-09-06 11:00:00,51.56,51.59,51.53,51.53,103700.0,45.4234,45.4498,45.397,45.397,103700.0
2012-09-06 11:05:00,51.54,51.56,51.52,51.54,96800.0,45.4058,45.4234,45.3882,45.4058,96800.0
2012-09-06 11:10:00,51.54,51.58,51.54,51.55,104300.0,45.4058,45.441,45.4058,45.4146,104300.0
2012-09-06 11:15:00,51.55,51.56,51.52,51.52,83200.0,45.4146,45.4234,45.3882,45.3882,83200.0
2012-09-06 11:20:00,51.52,51.57,51.51,51.57,63300.0,45.3882,45.4322,45.3794,45.4322,63300.0
2012-09-06 11:25:00,51.57,51.59,51.56,51.58,51700.0,45.4322,45.4498,45.4234,45.441,51700.0
2012-09-06 11:30:00,51.59,51.6,51.55,51.57,89800.0,45.4498,45.4587,45.4146,45.4322,89800.0
2012-09-06 11:35:00,51.57,51.6,51.55,51.6,82000.0,45.4322,45.4587,45.4146,45.4587,82000.0
2012-09-06 11:40:00,51.59,51.62,51.57,51.57,67000.0,45.4498,45.4763,45.4322,45.4322,67000.0
2012-09-06 11:45:00,51.58,51.61,51.56,51.6,80600.0,45.441,45.4675,45.4234,45.4587,80600.0
2012-09-06 11:50:00,51.59,51.6,51.54,51.55,95600.0,45.4498,45.4587,45.4058,45.4146,95600.0
2012-09-06 11:55:00,51.56,51.63,51.56,51.63,95400.0,45.4234,45.4851,45.4234,45.4851,95400.0
2012-09-06 12:00:00,51.62,51.67,51.62,51.64,82800.0,45.4763,45.5203,45.4763,45.4939,82800.0
2012-09-06 12:05:00,51.65,51.67,51.64,51.67,36600.0,45.5027,45.5203,45.4939,45.5203,36600.0
2012-09-06 12:10:00,51.67,51.68,51.66,51.68,27300.0,45.5203,45.5291,45.5115,45.5291,27300.0
2012-09-06 12:15:00,51.68,51.7,51.66,51.69,82900.0,45.5291,45.5468,45.5115,45.5379,82900.0
2012-09-06 12:20:00,51.69,51.69,51.65,51.65,69300.0,45.5379,45.5379,45.5027,45.5027,69300.0
2012-09-06 12:25:00,51.65,51.66,51.64,51.64,97300.0,45.5027,45.5115,45.4939,45.4939,97300.0
2012-09-06 12:30:00,51.64,51.65,51.62,51.63,61700.0,45.4939,45.5027,45.4763,45.4851,61700.0
2012-09-06 12:35:00,51.64,51.68,51.63,51.68,61100.0,45.4939,45.5291,45.4851,45.5291,61100.0
2012-09-06 12:40:00,51.68,51.69,51.67,51.68,57900.0,45.5291,45.5379,45.5203,45.5291,57900.0
2012-09-06 12:45:00,51.68,51.69,51.64,51.65,118900.0,45.5291,45.5379,45.4939,45.5027,118900.0
2012-09-06 12:50:00,51.65,51.69,51.65,51.67,50200.0,45.5027,45.5379,45.5027,45.5203,50200.0
2012-09-06 12:55:00,51.67,51.67,51.65,51.66,22400.0,45.5203,45.5203,45.5027,45.5115,22400.0
2012-09-06 13:00:00,51.66,51.66,51.64,51.66,87000.0,45.5115,45.5115,45.4939,45.5115,87000.0
2012-09-06 13:05:00,51.66,51.67,51.65,51.66,52400.0,45.5115,45.5203,45.5027,45.5115,52400.0
2012-09-06 13:10:00,51.66,51.7,51.65,51.7,48200.0,45.5115,45.5468,45.5027,45.5468,48200.0
2012-09-06 13:15:00,51.69,51.7,51.66,51.66,44600.0,45.5379,45.5468,45.5115,45.5115,44600.0
2012-09-06 13:20:00,51.66,51.67,51.64,51.66,71800.0,45.5115,45.5203,45.4939,45.5115,71800.0
2012-09-06 13:25:00,51.66,51.68,51.66,51.68,29600.0,45.5115,45.5291,45.5115,45.5291,29600.0
2012-09-06 13:30:00,51.68,51.7,51.67,51.68,62500.0,45.5291,45.5468,45.5203,45.5291,62500.0
2012-09-06 13:35:00,51.69,51.7,51.68,51.7,82000.0,45.5379,45.5468,45.5291,45.5468,82000.0
2012-09-06 13:40:00,51.7,51.7,51.69,51.69,71100.0,45.5468,45.5468,45.5379,45.5379,71100.0
2012-09-06 13:45:00,51.7,51.72,51.69,51.69,112900.0,45.5468,45.5644,45.5379,45.5379,112900.0
2012-09-06 13:50:00,51.7,51.73,51.69,51.72,62300.0,45.5468,45.5732,45.5379,45.5644,62300.0
2012-09-06 13:55:00,51.73,51.75,51.73,51.73,62800.0,45.5732,45.5908,45.5732,45.5732,62800.0
2012-09-06 14:00:00,51.74,51.75,51.71,51.71,55700.0,45.582,45.5908,45.5556,45.5556,55700.0
2012-09-06 14:05:00,51.72,51.72,51.69,51.7,90500.0,45.5644,45.5644,45.5379,45.5468,90500.0
2012-09-06 14:10:00,51.7,51.71,51.66,51.68,126800.0,45.5468,45.5556,45.5115,45.5291,126800.0
2012-09-06 14:15:00,51.68,51.68,51.65,51.66,100400.0,45.5291,45.5291,45.5027,45.5115,100400.0
2012-09-06 14:20:00,51.66,51.66,51.61,51.62,113000.0,45.5115,45.5115,45.4675,45.4763,113000.0
2012-09-06 14:25:00,51.62,51.69,51.61,51.66,84600.0,45.4763,45.5379,45.4675,45.5115,84600.0
2012-09-06 14:30:00,51.66,51.67,51.65,51.66,69100.0,45.5115,45.5203,45.5027,45.5115,69100.0
2012-09-06 14:35:00,51.66,51.67,51.65,51.66,75200.0,45.5115,45.5203,45.5027,45.5115,75200.0
2012-09-06 14:40:00,51.67,51.7,51.66,51.68,78600.0,45.5203,45.5468,45.5115,45.5291,78600.0
2012-09-06 14:45:00,51.69,51.69,51.6,51.61,162400.0,45.5379,45.5379,45.4587,45.4675,162400.0
2012-09-06 14:50:00,51.6,51.61,51.55,51.59,179300.0,45.4587,45.4675,45.4146,45.4498,179300.0
2012-09-06 14:55:00,51.6,51.66,51.6,51.66,117800.0,45.4587,45.5115,45.4587,45.5115,117800.0
2012-09-06 15:00:00,51.66,51.66,51.64,51.65,109400.0,45.5115,45.5115,45.4939,45.5027,109400.0
2012-09-06 15:05:00,51.64,51.69,51.64,51.68,119200.0,45.4939,45.5379,45.4939,45.5291,119200.0
2012-09-06 15:10:00,51.68,51.69,51.65,51.69,125900.0,45.5291,45.5379,45.5027,45.5379,125900.0
2012-09-06 15:15:00,51.68,51.71,51.68,51.7,128100.0,45.5291,45.5556,45.5291,45.5468,128100.0
2012-09-06 15:20:00,51.7,51.74,51.69,51.74,98000.0,45.5468,45.582,45.5379,45.582,98000.0
2012-09-06 15:25:00,51.73,51.77,51.73,51.76,202700.0,45.5732,45.6084,45.5732,45.5996,202700.0
2012-09-06 15:30:00,51.76,51.8,51.75,51.78,149800.0,45.5996,45.6349,45.5908,45.6172,149800.0
2012-09-06 15:35:00,51.78,51.8,51.77,51.78,175500.0,45.6172,45.6349,45.6084,45.6172,175500.0
2012-09-06 15:40:00,51.78,51.82,51.77,51.81,208200.0,45.6172,45.6525,45.6084,45.6437,208200.0
2012-09-06 15:45:00,51.81,51.82,51.79,51.82,304200.0,45.6437,45.6525,45.626,45.6525,304200.0
2012-09-06 15:50:00,51.82,51.84,51.78,51.79,292400.0,45.6525,45.6701,45.6172,45.626,292400.0
2012-09-06 15:55:00,51.79,51.87,51.78,51.86,1022800.0,45.626,45.6965,45.6172,45.6877,1022800.0
2012-09-07 09:30:00,51.87,51.99,51.66,51.9,316500.0,45.6965,45.8022,45.5115,45.723,316500.0
2012-09-07 09:35:00,51.9,51.93,51.8,51.9,206300.0,45.723,45.7494,45.6349,45.723,206300.0
2012-09-07 09:40:00,51.89,51.95,51.85,51.86,137700.0,45.7141,45.767,45.6789,45.6877,137700.0
2012-09-07 09:45:00,51.86,51.9,51.8,51.8,126300.0,45.6877,45.723,45.6349,45.6349,126300.0
2012-09-07 09:50:00,51.8,51.81,51.68,51.69,180400.0,45.6349,45.6437,45.5291,45.5379,180400.0
2012-09-07 09:55:00,51.68,51.81,51.68,51.8,177400.0,45.5291,45.6437,45.5291,45.6349,177400.0
2012-09-07 10:00:00,51.8,51.88,51.79,51.88,137100.0,45.6349,45.7053,45.626,45.7053,137100.0
2012-09-07 10:05:00,51.88,51.97,51.88,51.96,118800.0,45.7053,45.7846,45.7053,45.7758,118800.0
2012-09-07 10:10:00,51.96,52.0,51.96,51.98,276600.0,45.7758,45.811,45.7758,45.7934,276600.0
2012-09-07 10:15:00,51.98,51.99,51.93,51.95,263100.0,45.7934,45.8022,45.7494,45.767,263100.0
2012-09-07 10:20:00,51.95,51.99,51.92,51.98,114100.0,45.767,45.8022,45.7406,45.7934,114100.0
2012-09-07 10:25:00,51.99,52.0,51.94,51.95,86200.0,45.8022,45.811,45.7582,45.767,86200.0
2012-09-07 10:30:00,51.94,51.96,51.91,51.96,145300.0,45.7582,45.7758,45.7318,45.7758,145300.0
2012-09-07 10:35:00,51.95,51.98,51.93,51.93,238500.0,45.767,45.7934,45.7494,45.7494,238500.0
2012-09-07 10:40:00,51.93,51.95,51.91,51.93,59900.0,45.7494,45.767,45.7318,45.7494,59900.0
2012-09-07 10:45:00,51.93,51.96,51.93,51.94,55500.0,45.7494,45.7758,45.7494,45.7582,55500.0
2012-09-07 10:50:00,51.94,51.98,51.94,51.96,69100.0,45.7582,45.7934,45.7582,45.7758,69100.0
2012-09-07 10:55:00,51.97,51.98,51.96,51.98,72500.0,45.7846,45.7934,45.7758,45.7934,72500.0
2012-09-07 11:00:00,51.97,52.0,51.94,51.99,98600.0,45.7846,45.811,45.7582,45.8022,98600.0
2012-09-07 11:05:00,51.99,52.0,51.98,52.0,102700.0,45.8022,45.811,45.7934,45.811,102700.0
2012-09-07 11:10:00,51.99,52.0,51.99,52.0,64700.0,45.8022,45.811,45.8022,45.811,64700.0
2012-09-07 11:15:00,51.99,52.0,51.97,51.98,93500.0,45.8022,45.811,45.7846,45.7934,93500.0
2012-09-07 11:20:00,51.98,51.98,51.93,51.94,92000.0,45.7934,45.7934,45.7494,45.7582,92000.0
2012-09-07 11:25:00,51.95,51.96,51.88,51.89,126800.0,45.767,45.7758,45.7053,45.7141,126800.0
2012-09-07 11:30:00,51.89,51.91,51.84,51.84,91700.0,45.7141,45.7318,45.6701,45.6701,91700.0
2012-09-07 11:35:00,51.84,51.85,51.75,51.78,108600.0,45.6701,45.6789,45.5908,45.6172,108600.0
2012-09-07 11:40:00,51.79,51.83,51.78,51.8,42000.0,45.626,45.6613,45.6172,45.6349,42000.0
2012-09-07 11:45:00,51.8,51.81,51.77,51.77,42800.0,45.6349,45.6437,45.6084,45.6084,42800.0
2012-09-07 11:50:00,51.78,51.78,51.74,51.77,48200.0,45.6172,45.6172,45.582,45.6084,48200.0
2012-09-07 11:55:00,51.77,51.77,51.71,51.73,63300.0,45.6084,45.6084,45.5556,45.5732,63300.0
2012-09-07 12:00:00,51.73,51.75,51.72,51.74,60400.0,45.5732,45.5908,45.5644,45.582,60400.0
2012-09-07 12:05:00,51.73,51.74,51.71,51.71,37100.0,45.5732,45.582,45.5556,45.5556,37100.0
2012-09-07 12:10:00,51.72,51.74,51.71,51.73,47700.0,45.5644,45.582,45.5556,45.5732,47700.0
2012-09-07 12:15:00,51.73,51.73,51.71,51.73,48200.0,45.5732,45.5732,45.5556,45.5732,48200.0
2012-09-07 12:20:00,51.73,51.73,51.72,51.73,33300.0,45.5732,45.5732,45.5644,45.5732,33300.0
2012-09-07 12:25:00,51.73,51.73,51.72,51.73,33400.0,45.5732,45.5732,45.5644,45.5732,33400.0
2012-09-07 12:30:00,51.72,51.75,51.7,51.74,77100.0,45.5644,45.5908,45.5468,45.582,77100.0
2012-09-07 12:35:00,51.75,51.78,51.74,51.77,81900.0,45.5908,45.6172,45.582,45.6084,81900.0
2012-09-07 12:40:00,51.76,51.79,51.74,51.79,101900.0,45.5996,45.626,45.582,45.626,101900.0
2012-09-07 12:45:00,51.79,51.82,51.78,51.82,93900.0,45.626,45.6525,45.6172,45.6525,93900.0
2012-09-07 12:50:00,51.82,51.89,51.81,51.89,51700.0,45.6525,45.7141,45.6437,45.7141,51700.0
2012-09-07 12:55:00,51.88,51.89,51.86,51.88,41700.0,45.7053,45.7141,45.6877,45.7053,41700.0
2012-09-07 13:00:00,51.89,51.9,51.82,51.83,94400.0,45.7141,45.723,45.6525,45.6613,94400.0
2012-09-07 13:05:00,51.83,51.84,51.82,51.83,29900.0,45.6613,45.6701,45.6525,45.6613,29900.0
2012-09-07 13:10:00,51.83,51.83,51.75,51.75,120400.0,45.6613,45.6613,45.5908,45.5908,120400.0
2012-09-07 13:15:00,51.75,51.78,51.75,51.78,80200.0,45.5908,45.6172,45.5908,45.6172,80200.0
2012-09-07 13:20:00,51.77,51.79,51.76,51.79,44200.0,45.6084,45.626,45.5996,45.626,44200.0
2012-09-07 13:25:00,51.78,51.81,51.78,51.8,52100.0,45.6172,45.6437,45.6172,45.6349,52100.0
2012-09-07 13:30:00,51.79,51.8,51.79,51.79,40000.0,45.626,45.6349,45.626,45.626,40000.0
2012-09-07 13:35:00,51.8,51.83,51.79,51.79,81000.0,45.6349,45.6613,45.626,45.626,81000.0
2012-09-07 13:40:00,51.8,51.8,51.77,51.78,58800.0,45.6349,45.6349,45.6084,45.6172,58800.0
2012-09-07 13:45:00,51.78,51.8,51.77,51.79,45300.0,45.6172,45.6349,45.6084,45.626,45300.0
2012-09-07 13:50:00,51.8,51.8,51.76,51.77,86300.0,45.6349,45.6349,45.5996,45.6084,86300.0
2012-09-07 13:55:00,51.77,51.82,51.77,51.81,51100.0,45.6084,45.6525,45.6084,45.6437,51100.0
2012-09-07 14:00:00,51.8,51.82,51.77,51.77,83900.0,45.6349,45.6525,45.6084,45.6084,83900.0
2012-09-07 14:05:00,51.77,51.78,51.77,51.78,51100.0,45.6084,45.6172,45.6084,45.6172,51100.0
2012-09-07 14:10:00,51.78,51.79,51.76,51.77,91900.0,45.6172,45.626,45.5996,45.6084,91900.0
2012-09-07 14:15:00,51.78,51.8,51.78,51.79,65100.0,45.6172,45.6349,45.6172,45.626,65100.0
2012-09-07 14:20:00,51.79,51.79,51.75,51.76,70400.0,45.626,45.626,45.5908,45.5996,70400.0
2012-09-07 14:25:00,51.75,51.76,51.73,51.75,183100.0,45.5908,45.5996,45.5732,45.5908,183100.0
2012-09-07 14:30:00,51.75,51.75,51.74,51.75,30300.0,45.5908,45.5908,45.582,45.5908,30300.0
2012-09-07 14:35:00,51.75,51.76,51.74,51.74,56400.0,45.5908,45.5996,45.582,45.582,56400.0
2012-09-07 14:40:00,51.75,51.76,51.74,51.75,46600.0,45.5908,45.5996,45.582,45.5908,46600.0
2012-09-07 14:45:00,51.75,51.78,51.75,51.76,53100.0,45.5908,45.6172,45.5908,45.5996,53100.0
2012-09-07 14:50:00,51.77,51.79,51.76,51.79,50400.0,45.6084,45.626,45.5996,45.626,50400.0
2012-09-07 14:55:00,51.79,51.79,51.73,51.73,71300.0,45.626,45.626,45.5732,45.5732,71300.0
2012-09-07 15:00:00,51.73,51.74,51.72,51.73,97600.0,45.5732,45.582,45.5644,45.5732,97600.0
2012-09-07 15:05:00,51.73,51.75,51.71,51.74,65200.0,45.5732,45.5908,45.5556,45.582,65200.0
2012-09-07 15:10:00,51.75,51.76,51.7,51.75,107500.0,45.5908,45.5996,45.5468,45.5908,107500.0
2012-09-07 15:15:00,51.74,51.75,51.7,51.72,124600.0,45.582,45.5908,45.5468,45.5644,124600.0
2012-09-07 15:20:00,51.72,51.73,51.69,51.7,106900.0,45.5644,45.5732,45.5379,45.5468,106900.0
2012-09-07 15:25:00,51.7,51.71,51.66,51.69,129900.0,45.5468,45.5556,45.5115,45.5379,129900.0
2012-09-07 15:30:00,51.7,51.71,51.67,51.71,139900.0,45.5468,45.5556,45.5203,45.5556,139900.0
2012-09-07 15:35:00,51.71,51.74,51.71,51.73,72000.0,45.5556,45.582,45.5556,45.5732,72000.0
2012-09-07 15:40:00,51.74,51.74,51.72,51.72,91500.0,45.582,45.582,45.5644,45.5644,91500.0
2012-09-07 15:45:00,51.73,51.8,51.72,51.79,228000.0,45.5732,45.6349,45.5644,45.626,228000.0
2012-09-07 15:50:00,51.79,51.8,51.72,51.72,316800.0,45.626,45.6349,45.5644,45.5644,316800.0
2012-09-07 15:55:00,51.73,51.74,51.68,51.74,531000.0,45.5732,45.582,45.5291,45.582,531000.0
2012-09-10 09:30:00,51.61,51.7,51.48,51.62,232500.0,45.4675,45.5468,45.3529,45.4763,232500.0
2012-09-10 09:35:00,51.61,51.7,51.58,51.67,119500.0,45.4675,45.5468,45.441,45.5203,119500.0
2012-09-10 09:40:00,51.67,51.68,51.59,51.6,192500.0,45.5203,45.5291,45.4498,45.4587,192500.0
2012-09-10 09:45:00,51.6,51.61,51.57,51.57,102300.0,45.4587,45.4675,45.4322,45.4322,102300.0
2012-09-10 09:50:00,51.57,51.59,51.48,51.56,163200.0,45.4322,45.4498,45.3529,45.4234,163200.0
2012-09-10 09:55:00,51.57,51.63,51.56,51.63,104900.0,45.4322,45.4851,45.4234,45.4851,104900.0
2012-09-10 10:00:00,51.62,51.66,51.61,51.66,122100.0,45.4763,45.5115,45.4675,45.5115,122100.0
2012-09-10 10:05:00,51.66,51.68,51.64,51.67,117100.0,45.5115,45.5291,45.4939,45.5203,117100.0
2012-09-10 10:10:00,51.66,51.7,51.64,51.67,97400.0,45.5115,45.5468,45.4939,45.5203,97400.0
2012-09-10 10:15:00,51.67,51.73,51.66,51.7,153400.0,45.5203,45.5732,45.5115,45.5468,153400.0
2012-09-10 10:20:00,51.7,51.75,51.69,51.72,187400.0,45.5468,45.5908,45.5379,45.5644,187400.0
2012-09-10 10:25:00,51.73,51.78,51.72,51.74,110500.0,45.5732,45.6172,45.5644,45.582,110500.0
2012-09-10 10:30:00,51.73,51.78,51.73,51.73,103900.0,45.5732,45.6172,45.5732,45.5732,103900.0
2012-09-10 10:35:00,51.74,51.74,51.65,51.72,95100.0,45.582,45.582,45.5027,45.5644,95100.0
2012-09-10 10:40:00,51.72,51.77,51.71,51.77,54900.0,45.5644,45.6084,45.5556,45.6084,54900.0
2012-09-10 10:45:00,51.77,51.8,51.75,51.76,87500.0,45.6084,45.6349,45.5908,45.5996,87500.0
2012-09-10 10:50:00,51.76,51.76,51.7,51.74,44200.0,45.5996,45.5996,45.5468,45.582,44200.0
2012-09-10 10:55:00,51.75,51.8,51.74,51.78,65600.0,45.5908,45.6349,45.582,45.6172,65600.0
2012-09-10 11:00:00,51.77,51.78,51.69,51.7,86200.0,45.6084,45.6172,45.5379,45.5468,86200.0
2012-09-10 11:05:00,51.69,51.7,51.65,51.69,103900.0,45.5379,45.5468,45.5027,45.5379,103900.0
2012-09-10 11:10:00,51.69,51.72,51.67,51.72,53600.0,45.5379,45.5644,45.5203,45.5644,53600.0
2012-09-10 11:15:00,51.71,51.75,51.7,51.74,128300.0,45.5556,45.5908,45.5468,45.582,128300.0
2012-09-10 11:20:00,51.75,51.79,51.74,51.78,118400.0,45.5908,45.626,45.582,45.6172,118400.0
2012-09-10 11:25:00,51.77,51.8,51.77,51.78,75000.0,45.6084,45.6349,45.6084,45.6172,75000.0
2012-09-10 11:30:00,51.78,51.79,51.75,51.78,63200.0,45.6172,45.626,45.5908,45.6172,63200.0
2012-09-10 11:35:00,51.77,51.79,51.75,51.79,42000.0,45.6084,45.626,45.5908,45.626,42000.0
2012-09-10 11:40:00,51.79,51.79,51.73,51.76,71900.0,45.626,45.626,45.5732,45.5996,71900.0
2012-09-10 11:45:00,51.75,51.78,51.74,51.75,49600.0,45.5908,45.6172,45.582,45.5908,49600.0
2012-09-10 11:50:00,51.74,51.78,51.74,51.77,20100.0,45.582,45.6172,45.582,45.6084,20100.0
2012-09-10 11:55:00,51.78,51.78,51.74,51.76,53700.0,45.6172,45.6172,45.582,45.5996,53700.0
2012-09-10 12:00:00,51.77,51.77,51.75,51.75,23000.0,45.6084,45.6084,45.5908,45.5908,23000.0
2012-09-10 12:05:00,51.75,51.76,51.66,51.67,87400.0,45.5908,45.5996,45.5115,45.5203,87400.0
2012-09-10 12:10:00,51.66,51.68,51.65,51.66,56500.0,45.5115,45.5291,45.5027,45.5115,56500.0
2012-09-10 12:15:00,51.66,51.67,51.64,51.66,56000.0,45.5115,45.5203,45.4939,45.5115,56000.0
2012-09-10 12:20:00,51.66,51.67,51.62,51.63,49100.0,45.5115,45.5203,45.4763,45.4851,49100.0
2012-09-10 12:25:00,51.63,51.66,51.63,51.65,34100.0,45.4851,45.5115,45.4851,45.5027,34100.0
2012-09-10 12:30:00,51.66,51.66,51.63,51.64,31200.0,45.5115,45.5115,45.4851,45.4939,31200.0
2012-09-10 12:35:00,51.64,51.66,51.63,51.65,26600.0,45.4939,45.5115,45.4851,45.5027,26600.0
2012-09-10 12:40:00,51.65,51.66,51.63,51.63,38000.0,45.5027,45.5115,45.4851,45.4851,38000.0
2012-09-10 12:45:00,51.63,51.64,51.6,51.61,78600.0,45.4851,45.4939,45.4587,45.4675,78600.0
2012-09-10 12:50:00,51.61,51.62,51.57,51.61,69100.0,45.4675,45.4763,45.4322,45.4675,69100.0
2012-09-10 12:55:00,51.61,51.62,51.59,51.6,42900.0,45.4675,45.4763,45.4498,45.4587,42900.0
2012-09-10 13:00:00,51.61,51.61,51.58,51.6,38500.0,45.4675,45.4675,45.441,45.4587,38500.0
2012-09-10 13:05:00,51.6,51.62,51.59,51.62,25000.0,45.4587,45.4763,45.4498,45.4763,25000.0
2012-09-10 13:10:00,51.61,51.66,51.61,51.66,48000.0,45.4675,45.5115,45.4675,45.5115,48000.0
2012-09-10 13:15:00,51.66,51.68,51.65,51.67,30500.0,45.5115,45.5291,45.5027,45.5203,30500.0
2012-09-10 13:20:00,51.67,51.68,51.65,51.66,33700.0,45.5203,45.5291,45.5027,45.5115,33700.0
2012-09-10 13:25:00,51.66,51.68,51.63,51.64,77900.0,45.5115,45.5291,45.4851,45.4939,77900.0
2012-09-10 13:30:00,51.64,51.64,51.6,51.62,52300.0,45.4939,45.4939,45.4587,45.4763,52300.0
2012-09-10 13:35:00,51.62,51.64,51.6,51.6,67900.0,45.4763,45.4939,45.4587,45.4587,67900.0
2012-09-10 13:40:00,51.6,51.61,51.57,51.57,77800.0,45.4587,45.4675,45.4322,45.4322,77800.0
2012-09-10 13:45:00,51.57,51.6,51.54,51.58,92700.0,45.4322,45.4587,45.4058,45.441,92700.0
2012-09-10 13:50:00,51.58,51.64,51.57,51.61,116700.0,45.441,45.4939,45.4322,45.4675,116700.0
2012-09-10 13:55:00,51.61,51.63,51.58,51.58,49400.0,45.4675,45.4851,45.441,45.441,49400.0
2012-09-10 14:00:00,51.59,51.59,51.55,51.56,67400.0,45.4498,45.4498,45.4146,45.4234,67400.0
2012-09-10 14:05:00,51.56,51.6,51.56,51.6,54800.0,45.4234,45.4587,45.4234,45.4587,54800.0
2012-09-10 14:10:00,51.6,51.64,51.59,51.62,70300.0,45.4587,45.4939,45.4498,45.4763,70300.0
2012-09-10 14:15:00,51.62,51.67,51.62,51.65,69800.0,45.4763,45.5203,45.4763,45.5027,69800.0
2012-09-10 14:20:00,51.65,51.68,51.64,51.66,55100.0,45.5027,45.5291,45.4939,45.5115,55100.0
2012-09-10 14:25:00,51.65,51.66,51.59,51.59,103300.0,45.5027,45.5115,45.4498,45.4498,103300.0
2012-09-10 14:30:00,51.6,51.65,51.59,51.64,57200.0,45.4587,45.5027,45.4498,45.4939,57200.0
2012-09-10 14:35:00,51.64,51.66,51.64,51.65,52400.0,45.4939,45.5115,45.4939,45.5027,52400.0
2012-09-10 14:40:00,51.65,51.65,51.57,51.59,73600.0,45.5027,45.5027,45.4322,45.4498,73600.0
2012-09-10 14:45:00,51.58,51.66,51.58,51.66,53100.0,45.441,45.5115,45.441,45.5115,53100.0
2012-09-10 14:50:00,51.67,51.67,51.63,51.65,69800.0,45.5203,45.5203,45.4851,45.5027,69800.0
2012-09-10 14:55:00,51.66,51.69,51.65,51.67,53300.0,45.5115,45.5379,45.5027,45.5203,53300.0
2012-09-10 15:00:00,51.68,51.69,51.64,51.66,127300.0,45.5291,45.5379,45.4939,45.5115,127300.0
2012-09-10 15:05:00,51.66,51.69,51.66,51.67,52700.0,45.5115,45.5379,45.5115,45.5203,52700.0
2012-09-10 15:10:00,51.67,51.7,51.66,51.7,116700.0,45.5203,45.5468,45.5115,45.5468,116700.0
2012-09-10 15:15:00,51.69,51.72,51.67,51.68,67200.0,45.5379,45.5644,45.5203,45.5291,67200.0
2012-09-10 15:20:00,51.67,51.71,51.65,51.68,96800.0,45.5203,45.5556,45.5027,45.5291,96800.0
2012-09-10 15:25:00,51.68,51.7,51.65,51.68,111800.0,45.5291,45.5468,45.5027,45.5291,111800.0
2012-09-10 15:30:00,51.67,51.68,51.63,51.63,115100.0,45.5203,45.5291,45.4851,45.4851,115100.0
2012-09-10 15:35:00,51.63,51.65,51.6,51.61,117800.0,45.4851,45.5027,45.4587,45.4675,117800.0
2012-09-10 15:40:00,51.6,51.63,51.57,51.63,158200.0,45.4587,45.4851,45.4322,45.4851,158200.0
2012-09-10 15:45:00,51.63,51.64,51.53,51.58,179100.0,45.4851,45.4939,45.397,45.441,179100.0
2012-09-10 15:50:00,51.58,51.6,51.58,51.6,124400.0,45.441,45.4587,45.441,45.4587,124400.0
2012-09-10 15:55:00,51.6,51.6,51.52,51.54,389400.0,45.4587,45.4587,45.3882,45.4058,389400.0
2012-09-11 09:30:00,51.47,51.64,51.43,51.64,162000.0,45.3441,45.4939,45.3089,45.4939,162000.0
2012-09-11 09:35:00,51.65,51.65,51.56,51.61,92000.0,45.5027,45.5027,45.4234,45.4675,92000.0
2012-09-11 09:40:00,51.61,51.62,51.53,51.55,82800.0,45.4675,45.4763,45.397,45.4146,82800.0
2012-09-11 09:45:00,51.55,51.62,51.54,51.62,63800.0,45.4146,45.4763,45.4058,45.4763,63800.0
2012-09-11 09:50:00,51.62,51.66,51.6,51.62,96500.0,45.4763,45.5115,45.4587,45.4763,96500.0
2012-09-11 09:55:00,51.62,51.62,51.59,51.59,81500.0,45.4763,45.4763,45.4498,45.4498,81500.0
2012-09-11 10:00:00,51.6,51.62,51.57,51.57,94300.0,45.4587,45.4763,45.4322,45.4322,94300.0
2012-09-11 10:05:00,51.58,51.66,51.58,51.64,122700.0,45.441,45.5115,45.441,45.4939,122700.0
2012-09-11 10:10:00,51.64,51.66,51.63,51.63,57200.0,45.4939,45.5115,45.4851,45.4851,57200.0
2012-09-11 10:15:00,51.64,51.65,51.6,51.61,45000.0,45.4939,45.5027,45.4587,45.4675,45000.0
2012-09-11 10:20:00,51.62,51.64,51.61,51.64,29400.0,45.4763,45.4939,45.4675,45.4939,29400.0
2012-09-11 10:25:00,51.64,51.67,51.59,51.6,41400.0,45.4939,45.5203,45.4498,45.4587,41400.0
2012-09-11 10:30:00,51.6,51.61,51.57,51.61,57400.0,45.4587,45.4675,45.4322,45.4675,57400.0
2012-09-11 10:35:00,51.61,51.62,51.59,51.62,73900.0,45.4675,45.4763,45.4498,45.4763,73900.0
2012-09-11 10:40:00,51.61,51.62,51.58,51.61,59700.0,45.4675,45.4763,45.441,45.4675,59700.0
2012-09-11 10:45:00,51.6,51.65,51.6,51.61,81800.0,45.4587,45.5027,45.4587,45.4675,81800.0
2012-09-11 10:50:00,51.62,51.63,51.59,51.62,70400.0,45.4763,45.4851,45.4498,45.4763,70400.0
2012-09-11 10:55:00,51.62,51.63,51.59,51.6,63100.0,45.4763,45.4851,45.4498,45.4587,63100.0
2012-09-11 11:00:00,51.6,51.63,51.59,51.6,107100.0,45.4587,45.4851,45.4498,45.4587,107100.0
2012-09-11 11:05:00,51.6,51.6,51.56,51.56,64700.0,45.4587,45.4587,45.4234,45.4234,64700.0
2012-09-11 11:10:00,51.57,51.6,51.56,51.59,96300.0,45.4322,45.4587,45.4234,45.4498,96300.0
2012-09-11 11:15:00,51.59,51.63,51.59,51.63,63700.0,45.4498,45.4851,45.4498,45.4851,63700.0
2012-09-11 11:20:00,51.63,51.64,51.6,51.64,81300.0,45.4851,45.4939,45.4587,45.4939,81300.0
2012-09-11 11:25:00,51.64,51.64,51.63,51.63,46300.0,45.4939,45.4939,45.4851,45.4851,46300.0
2012-09-11 11:30:00,51.63,51.64,51.63,51.64,39500.0,45.4851,45.4939,45.4851,45.4939,39500.0
2012-09-11 11:35:00,51.64,51.64,51.63,51.63,33100.0,45.4939,45.4939,45.4851,45.4851,33100.0
2012-09-11 11:40:00,51.63,51.64,51.63,51.63,38600.0,45.4851,45.4939,45.4851,45.4851,38600.0
2012-09-11 11:45:00,51.63,51.64,51.57,51.62,93400.0,45.4851,45.4939,45.4322,45.4763,93400.0
2012-09-11 11:50:00,51.62,51.64,51.6,51.61,59900.0,45.4763,45.4939,45.4587,45.4675,59900.0
2012-09-11 11:55:00,51.62,51.65,51.61,51.65,24800.0,45.4763,45.5027,45.4675,45.5027,24800.0
2012-09-11 12:00:00,51.65,51.65,51.62,51.63,39600.0,45.5027,45.5027,45.4763,45.4851,39600.0
2012-09-11 12:05:00,51.63,51.64,51.61,51.62,35200.0,45.4851,45.4939,45.4675,45.4763,35200.0
2012-09-11 12:10:00,51.62,51.63,51.58,51.61,45200.0,45.4763,45.4851,45.441,45.4675,45200.0
2012-09-11 12:15:00,51.61,51.64,51.59,51.61,316400.0,45.4675,45.4939,45.4498,45.4675,316400.0
2012-09-11 12:20:00,51.61,51.62,51.59,51.59,194400.0,45.4675,45.4763,45.4498,45.4498,194400.0
2012-09-11 12:25:00,51.6,51.6,51.56,51.59,117500.0,45.4587,45.4587,45.4234,45.4498,117500.0
2012-09-11 12:30:00,51.6,51.61,51.59,51.61,16600.0,45.4587,45.4675,45.4498,45.4675,16600.0
2012-09-11 12:35:00,51.61,51.62,51.58,51.6,30000.0,45.4675,45.4763,45.441,45.4587,30000.0
2012-09-11 12:40:00,51.6,51.61,51.59,51.61,26000.0,45.4587,45.4675,45.4498,45.4675,26000.0
2012-09-11 12:45:00,51.61,51.62,51.58,51.59,115500.0,45.4675,45.4763,45.441,45.4498,115500.0
2012-09-11 12:50:00,51.58,51.59,51.56,51.56,29100.0,45.441,45.4498,45.4234,45.4234,29100.0
2012-09-11 12:55:00,51.57,51.57,51.56,51.57,37400.0,45.4322,45.4322,45.4234,45.4322,37400.0
2012-09-11 13:00:00,51.57,51.57,51.54,51.57,49400.0,45.4322,45.4322,45.4058,45.4322,49400.0
2012-09-11 13:05:00,51.56,51.57,51.54,51.55,42800.0,45.4234,45.4322,45.4058,45.4146,42800.0
2012-09-11 13:10:00,51.54,51.55,51.52,51.54,154100.0,45.4058,45.4146,45.3882,45.4058,154100.0
2012-09-11 13:15:00,51.53,51.55,51.48,51.55,106700.0,45.397,45.4146,45.3529,45.4146,106700.0
2012-09-11 13:20:00,51.55,51.55,51.51,51.55,69600.0,45.4146,45.4146,45.3794,45.4146,69600.0
2012-09-11 13:25:00,51.55,51.58,51.55,51.58,32700.0,45.4146,45.441,45.4146,45.441,32700.0
2012-09-11 13:30:00,51.58,51.59,51.55,51.55,29300.0,45.441,45.4498,45.4146,45.4146,29300.0
2012-09-11 13:35:00,51.56,51.59,51.55,51.59,58200.0,45.4234,45.4498,45.4146,45.4498,58200.0
2012-09-11 13:40:00,51.59,51.62,51.58,51.62,26800.0,45.4498,45.4763,45.441,45.4763,26800.0
2012-09-11 13:45:00,51.62,51.65,51.61,51.63,130600.0,45.4763,45.5027,45.4675,45.4851,130600.0
2012-09-11 13:50:00,51.64,51.64,51.61,51.61,37500.0,45.4939,45.4939,45.4675,45.4675,37500.0
2012-09-11 13:55:00,51.61,51.62,51.61,51.62,27600.0,45.4675,45.4763,45.4675,45.4763,27600.0
2012-09-11 14:00:00,51.62,51.63,51.6,51.6,62900.0,45.4763,45.4851,45.4587,45.4587,62900.0
2012-09-11 14:05:00,51.59,51.61,51.59,51.61,37400.0,45.4498,45.4675,45.4498,45.4675,37400.0
2012-09-11 14:10:00,51.6,51.62,51.55,51.57,74900.0,45.4587,45.4763,45.4146,45.4322,74900.0
2012-09-11 14:15:00,51.58,51.59,51.57,51.58,61800.0,45.441,45.4498,45.4322,45.441,61800.0
2012-09-11 14:20:00,51.59,51.62,51.58,51.6,96000.0,45.4498,45.4763,45.441,45.4587,96000.0
2012-09-11 14:25:00,51.6,51.62,51.59,51.62,45600.0,45.4587,45.4763,45.4498,45.4763,45600.0
2012-09-11 14:30:00,51.62,51.62,51.61,51.62,20100.0,45.4763,45.4763,45.4675,45.4763,20100.0
2012-09-11 14:35:00,51.62,51.62,51.61,51.62,35600.0,45.4763,45.4763,45.4675,45.4763,35600.0
2012-09-11 14:40:00,51.62,51.62,51.6,51.62,54800.0,45.4763,45.4763,45.4587,45.4763,54800.0
2012-09-11 14:45:00,51.62,51.62,51.53,51.53,101900.0,45.4763,45.4763,45.397,45.397,101900.0
2012-09-11 14:50:00,51.54,51.6,51.53,51.59,94200.0,45.4058,45.4587,45.397,45.4498,94200.0
2012-09-11 14:55:00,51.59,51.62,51.59,51.61,61600.0,45.4498,45.4763,45.4498,45.4675,61600.0
2012-09-11 15:00:00,51.61,51.61,51.57,51.57,74700.0,45.4675,45.4675,45.4322,45.4322,74700.0
2012-09-11 15:05:00,51.58,51.62,51.57,51.61,86300.0,45.441,45.4763,45.4322,45.4675,86300.0
2012-09-11 15:10:00,51.61,51.62,51.6,51.6,66500.0,45.4675,45.4763,45.4587,45.4587,66500.0
2012-09-11 15:15:00,51.61,51.61,51.56,51.59,86000.0,45.4675,45.4675,45.4234,45.4498,86000.0
2012-09-11 15:20:00,51.58,51.59,51.53,51.54,112200.0,45.441,45.4498,45.397,45.4058,112200.0
2012-09-11 15:25:00,51.54,51.57,51.53,51.55,107400.0,45.4058,45.4322,45.397,45.4146,107400.0
2012-09-11 15:30:00,51.56,51.62,51.55,51.62,89400.0,45.4234,45.4763,45.4146,45.4763,89400.0
2012-09-11 15:35:00,51.62,51.62,51.54,51.56,104200.0,45.4763,45.4763,45.4058,45.4234,104200.0
2012-09-11 15:40:00,51.56,51.6,51.53,51.6,119500.0,45.4234,45.4587,45.397,45.4587,119500.0
2012-09-11 15:45:00,51.6,51.64,51.58,51.63,189700.0,45.4587,45.4939,45.441,45.4851,189700.0
2012-09-11 15:50:00,51.63,51.63,51.59,51.6,119300.0,45.4851,45.4851,45.4498,45.4587,119300.0
2012-09-11 15:55:00,51.6,51.61,51.59,51.59,196300.0,45.4587,45.4675,45.4498,45.4498,196300.0
2012-09-12 09:30:00,51.6,51.75,51.57,51.7,96300.0,45.4587,45.5908,45.4322,45.5468,96300.0
2012-09-12 09:35:00,51.69,51.79,51.64,51.65,86800.0,45.5379,45.626,45.4939,45.5027,86800.0
2012-09-12 09:40:00,51.64,51.66,51.57,51.63,60400.0,45.4939,45.5115,45.4322,45.4851,60400.0
2012-09-12 09:45:00,51.64,51.64,51.57,51.62,51800.0,45.4939,45.4939,45.4322,45.4763,51800.0
2012-09-12 09:50:00,51.63,51.64,51.58,51.58,48500.0,45.4851,45.4939,45.441,45.441,48500.0
2012-09-12 09:55:00,51.59,51.6,51.57,51.59,27400.0,45.4498,45.4587,45.4322,45.4498,27400.0
2012-09-12 10:00:00,51.6,51.62,51.57,51.59,45300.0,45.4587,45.4763,45.4322,45.4498,45300.0
2012-09-12 10:05:00,51.58,51.63,51.57,51.6,47500.0,45.441,45.4851,45.4322,45.4587,47500.0
2012-09-12 10:10:00,51.6,51.62,51.55,51.56,103000.0,45.4587,45.4763,45.4146,45.4234,103000.0
2012-09-12 10:15:00,51.57,51.57,51.49,51.5,86600.0,45.4322,45.4322,45.3617,45.3706,86600.0
2012-09-12 10:20:00,51.5,51.53,51.44,51.44,173400.0,45.3706,45.397,45.3177,45.3177,173400.0
2012-09-12 10:25:00,51.44,51.48,51.42,51.43,92000.0,45.3177,45.3529,45.3001,45.3089,92000.0
2012-09-12 10:30:00,51.43,51.5,51.42,51.46,108200.0,45.3089,45.3706,45.3001,45.3353,108200.0
2012-09-12 10:35:00,51.45,51.46,51.38,51.39,105200.0,45.3265,45.3353,45.2648,45.2737,105200.0
2012-09-12 10:40:00,51.39,51.39,51.35,51.36,110700.0,45.2737,45.2737,45.2384,45.2472,110700.0
2012-09-12 10:45:00,51.35,51.35,51.27,51.33,117600.0,45.2384,45.2384,45.1679,45.2208,117600.0
2012-09-12 10:50:00,51.33,51.35,51.32,51.35,74200.0,45.2208,45.2384,45.212,45.2384,74200.0
2012-09-12 10:55:00,51.35,51.37,51.34,51.34,68400.0,45.2384,45.256,45.2296,45.2296,68400.0
2012-09-12 11:00:00,51.35,51.37,51.33,51.37,92500.0,45.2384,45.256,45.2208,45.256,92500.0
2012-09-12 11:05:00,51.38,51.38,51.3,51.3,115900.0,45.2648,45.2648,45.1944,45.1944,115900.0
2012-09-12 11:10:00,51.3,51.32,51.3,51.32,50800.0,45.1944,45.212,45.1944,45.212,50800.0
2012-09-12 11:15:00,51.32,51.36,51.31,51.36,82100.0,45.212,45.2472,45.2032,45.2472,82100.0
2012-09-12 11:20:00,51.35,51.38,51.35,51.36,85700.0,45.2384,45.2648,45.2384,45.2472,85700.0
2012-09-12 11:25:00,51.36,51.39,51.35,51.39,60100.0,45.2472,45.2737,45.2384,45.2737,60100.0
2012-09-12 11:30:00,51.38,51.42,51.38,51.39,77200.0,45.2648,45.3001,45.2648,45.2737,77200.0
2012-09-12 11:35:00,51.4,51.42,51.38,51.4,46700.0,45.2825,45.3001,45.2648,45.2825,46700.0
2012-09-12 11:40:00,51.4,51.44,51.39,51.41,47300.0,45.2825,45.3177,45.2737,45.2913,47300.0
2012-09-12 11:45:00,51.41,51.47,51.4,51.47,52200.0,45.2913,45.3441,45.2825,45.3441,52200.0
2012-09-12 11:50:00,51.46,51.48,51.46,51.48,35500.0,45.3353,45.3529,45.3353,45.3529,35500.0
2012-09-12 11:55:00,51.48,51.52,51.47,51.52,45000.0,45.3529,45.3882,45.3441,45.3882,45000.0
2012-09-12 12:00:00,51.52,51.55,51.51,51.54,58700.0,45.3882,45.4146,45.3794,45.4058,58700.0
2012-09-12 12:05:00,51.54,51.55,51.53,51.55,59100.0,45.4058,45.4146,45.397,45.4146,59100.0
2012-09-12 12:10:00,51.55,51.56,51.54,51.55,85300.0,45.4146,45.4234,45.4058,45.4146,85300.0
2012-09-12 12:15:00,51.56,51.59,51.55,51.59,70900.0,45.4234,45.4498,45.4146,45.4498,70900.0
2012-09-12 12:20:00,51.59,51.61,51.58,51.59,18200.0,45.4498,45.4675,45.441,45.4498,18200.0
2012-09-12 12:25:00,51.59,51.6,51.59,51.59,6700.0,45.4498,45.4587,45.4498,45.4498,6700.0
2012-09-12 12:30:00,51.59,51.62,51.59,51.62,37100.0,45.4498,45.4763,45.4498,45.4763,37100.0
2012-09-12 12:35:00,51.62,51.62,51.61,51.62,66500.0,45.4763,45.4763,45.4675,45.4763,66500.0
2012-09-12 12:40:00,51.62,51.62,51.61,51.62,16000.0,45.4763,45.4763,45.4675,45.4763,16000.0
2012-09-12 12:45:00,51.62,51.63,51.61,51.62,48600.0,45.4763,45.4851,45.4675,45.4763,48600.0
2012-09-12 12:50:00,51.61,51.62,51.6,51.61,55900.0,45.4675,45.4763,45.4587,45.4675,55900.0
2012-09-12 12:55:00,51.61,51.63,51.6,51.61,102700.0,45.4675,45.4851,45.4587,45.4675,102700.0
2012-09-12 13:00:00,51.6,51.67,51.6,51.66,56200.0,45.4587,45.5203,45.4587,45.5115,56200.0
2012-09-12 13:05:00,51.67,51.72,51.66,51.7,86600.0,45.5203,45.5644,45.5115,45.5468,86600.0
2012-09-12 13:10:00,51.7,51.73,51.68,51.73,292500.0,45.5468,45.5732,45.5291,45.5732,292500.0
2012-09-12 13:15:00,51.73,51.73,51.69,51.72,62200.0,45.5732,45.5732,45.5379,45.5644,62200.0
2012-09-12 13:20:00,51.73,51.75,51.72,51.75,53200.0,45.5732,45.5908,45.5644,45.5908,53200.0
2012-09-12 13:25:00,51.75,51.75,51.73,51.75,42800.0,45.5908,45.5908,45.5732,45.5908,42800.0
2012-09-12 13:30:00,51.75,51.75,51.72,51.73,50500.0,45.5908,45.5908,45.5644,45.5732,50500.0
2012-09-12 13:35:00,51.72,51.73,51.71,51.72,31100.0,45.5644,45.5732,45.5556,45.5644,31100.0
2012-09-12 13:40:00,51.72,51.75,51.72,51.75,54600.0,45.5644,45.5908,45.5644,45.5908,54600.0
2012-09-12 13:45:00,51.75,51.75,51.72,51.73,55700.0,45.5908,45.5908,45.5644,45.5732,55700.0
2012-09-12 13:50:00,51.73,51.75,51.72,51.74,63600.0,45.5732,45.5908,45.5644,45.582,63600.0
2012-09-12 13:55:00,51.74,51.75,51.73,51.75,79100.0,45.582,45.5908,45.5732,45.5908,79100.0
2012-09-12 14:00:00,51.75,51.76,51.74,51.74,52100.0,45.5908,45.5996,45.582,45.582,52100.0
2012-09-12 14:05:00,51.75,51.75,51.74,51.74,42800.0,45.5908,45.5908,45.582,45.582,42800.0
2012-09-12 14:10:00,51.75,51.75,51.74,51.75,40600.0,45.5908,45.5908,45.582,45.5908,40600.0
2012-09-12 14:15:00,51.75,51.76,51.7,51.7,114000.0,45.5908,45.5996,45.5468,45.5468,114000.0
2012-09-12 14:20:00,51.7,51.74,51.7,51.74,80100.0,45.5468,45.582,45.5468,45.582,80100.0
2012-09-12 14:25:00,51.74,51.76,51.73,51.73,58400.0,45.582,45.5996,45.5732,45.5732,58400.0
2012-09-12 14:30:00,51.74,51.74,51.7,51.71,79400.0,45.582,45.582,45.5468,45.5556,79400.0
2012-09-12 14:35:00,51.71,51.71,51.69,51.69,52900.0,45.5556,45.5556,45.5379,45.5379,52900.0
2012-09-12 14:40:00,51.69,51.73,51.68,51.73,110700.0,45.5379,45.5732,45.5291,45.5732,110700.0
2012-09-12 14:45:00,51.72,51.73,51.7,51.71,62600.0,45.5644,45.5732,45.5468,45.5556,62600.0
2012-09-12 14:50:00,51.71,51.77,51.7,51.75,90400.0,45.5556,45.6084,45.5468,45.5908,90400.0
2012-09-12 14:55:00,51.76,51.76,51.73,51.74,53400.0,45.5996,45.5996,45.5732,45.582,53400.0
2012-09-12 15:00:00,51.75,51.76,51.69,51.73,107400.0,45.5908,45.5996,45.5379,45.5732,107400.0
2012-09-12 15:05:00,51.72,51.74,51.71,51.73,73900.0,45.5644,45.582,45.5556,45.5732,73900.0
2012-09-12 15:10:00,51.73,51.74,51.71,51.73,121400.0,45.5732,45.582,45.5556,45.5732,121400.0
2012-09-12 15:15:00,51.74,51.75,51.73,51.74,119600.0,45.582,45.5908,45.5732,45.582,119600.0
2012-09-12 15:20:00,51.74,51.75,51.74,51.75,64800.0,45.582,45.5908,45.582,45.5908,64800.0
2012-09-12 15:25:00,51.75,51.75,51.74,51.75,67700.0,45.5908,45.5908,45.582,45.5908,67700.0
2012-09-12 15:30:00,51.75,51.75,51.74,51.75,95900.0,45.5908,45.5908,45.582,45.5908,95900.0
2012-09-12 15:35:00,51.75,51.75,51.71,51.72,155500.0,45.5908,45.5908,45.5556,45.5644,155500.0
2012-09-12 15:40:00,51.71,51.75,51.71,51.74,129900.0,45.5556,45.5908,45.5556,45.582,129900.0
2012-09-12 15:45:00,51.73,51.74,51.7,51.7,138900.0,45.5732,45.582,45.5468,45.5468,138900.0
2012-09-12 15:50:00,51.7,51.73,51.68,51.73,124100.0,45.5468,45.5732,45.5291,45.5732,124100.0
2012-09-12 15:55:00,51.72,51.74,51.7,51.71,387500.0,45.5644,45.582,45.5468,45.5556,387500.0
2012-09-13 09:30:00,51.68,51.93,51.68,51.9,159400.0,45.5291,45.7494,45.5291,45.723,159400.0
2012-09-13 09:35:00,51.91,52.09,51.81,52.06,241900.0,45.7318,45.8903,45.6437,45.8639,241900.0
2012-09-13 09:40:00,52.05,52.08,52.0,52.07,118600.0,45.8551,45.8815,45.811,45.8727,118600.0
2012-09-13 09:45:00,52.07,52.18,52.07,52.11,178000.0,45.8727,45.9696,45.8727,45.908,178000.0
2012-09-13 09:50:00,52.12,52.14,52.0,52.04,122600.0,45.9168,45.9344,45.811,45.8463,122600.0
2012-09-13 09:55:00,52.03,52.06,51.96,52.04,66000.0,45.8375,45.8639,45.7758,45.8463,66000.0
2012-09-13 10:00:00,52.03,52.12,52.02,52.12,58300.0,45.8375,45.9168,45.8287,45.9168,58300.0
2012-09-13 10:05:00,52.12,52.15,52.1,52.15,57500.0,45.9168,45.9432,45.8991,45.9432,57500.0
2012-09-13 10:10:00,52.14,52.22,52.14,52.2,76200.0,45.9344,46.0049,45.9344,45.9872,76200.0
2012-09-13 10:15:00,52.2,52.21,52.18,52.2,95200.0,45.9872,45.9961,45.9696,45.9872,95200.0
2012-09-13 10:20:00,52.21,52.23,52.19,52.2,65900.0,45.9961,46.0137,45.9784,45.9872,65900.0
2012-09-13 10:25:00,52.2,52.21,52.19,52.21,88200.0,45.9872,45.9961,45.9784,45.9961,88200.0
2012-09-13 10:30:00,52.21,52.21,52.16,52.16,99600.0,45.9961,45.9961,45.952,45.952,99600.0
2012-09-13 10:35:00,52.16,52.18,52.13,52.17,111000.0,45.952,45.9696,45.9256,45.9608,111000.0
2012-09-13 10:40:00,52.17,52.2,52.16,52.19,88900.0,45.9608,45.9872,45.952,45.9784,88900.0
2012-09-13 10:45:00,52.18,52.18,52.16,52.17,42500.0,45.9696,45.9696,45.952,45.9608,42500.0
2012-09-13 10:50:00,52.17,52.19,52.13,52.17,135400.0,45.9608,45.9784,45.9256,45.9608,135400.0
2012-09-13 10:55:00,52.18,52.18,52.17,52.18,51300.0,45.9696,45.9696,45.9608,45.9696,51300.0
2012-09-13 11:00:00,52.17,52.24,52.17,52.24,123400.0,45.9608,46.0225,45.9608,46.0225,123400.0
2012-09-13 11:05:00,52.23,52.24,52.2,52.22,60200.0,46.0137,46.0225,45.9872,46.0049,60200.0
2012-09-13 11:10:00,52.23,52.25,52.21,52.22,88600.0,46.0137,46.0313,45.9961,46.0049,88600.0
2012-09-13 11:15:00,52.23,52.26,52.21,52.24,56500.0,46.0137,46.0401,45.9961,46.0225,56500.0
2012-09-13 11:20:00,52.24,52.26,52.23,52.26,75200.0,46.0225,46.0401,46.0137,46.0401,75200.0
2012-09-13 11:25:00,52.26,52.27,52.24,52.26,57200.0,46.0401,46.0489,46.0225,46.0401,57200.0
2012-09-13 11:30:00,52.26,52.3,52.26,52.3,62700.0,46.0401,46.0753,46.0401,46.0753,62700.0
2012-09-13 11:35:00,52.29,52.31,52.27,52.27,70400.0,46.0665,46.0842,46.0489,46.0489,70400.0
2012-09-13 11:40:00,52.28,52.35,52.27,52.35,92100.0,46.0577,46.1194,46.0489,46.1194,92100.0
2012-09-13 11:45:00,52.34,52.37,52.33,52.34,69500.0,46.1106,46.137,46.1018,46.1106,69500.0
2012-09-13 11:50:00,52.35,52.36,52.33,52.35,94900.0,46.1194,46.1282,46.1018,46.1194,94900.0
2012-09-13 11:55:00,52.35,52.37,52.35,52.35,44500.0,46.1194,46.137,46.1194,46.1194,44500.0
2012-09-13 12:00:00,52.35,52.36,52.34,52.36,53800.0,46.1194,46.1282,46.1106,46.1282,53800.0
2012-09-13 12:05:00,52.35,52.36,52.34,52.34,52700.0,46.1194,46.1282,46.1106,46.1106,52700.0
2012-09-13 12:10:00,52.35,52.37,52.33,52.34,59300.0,46.1194,46.137,46.1018,46.1106,59300.0
2012-09-13 12:15:00,52.33,52.35,52.26,52.27,67000.0,46.1018,46.1194,46.0401,46.0489,67000.0
2012-09-13 12:20:00,52.28,52.33,52.25,52.29,59100.0,46.0577,46.1018,46.0313,46.0665,59100.0
2012-09-13 12:25:00,52.28,52.35,52.27,52.29,90900.0,46.0577,46.1194,46.0489,46.0665,90900.0
2012-09-13 12:30:00,52.31,52.67,52.18,52.5,273600.0,46.0842,46.4013,45.9696,46.2515,273600.0
2012-09-13 12:35:00,52.5,52.52,52.28,52.29,271100.0,46.2515,46.2692,46.0577,46.0665,271100.0
2012-09-13 12:40:00,52.29,52.64,52.29,52.38,331100.0,46.0665,46.3749,46.0665,46.1458,331100.0
2012-09-13 12:45:00,52.38,52.43,52.27,52.35,251100.0,46.1458,46.1899,46.0489,46.1194,251100.0
2012-09-13 12:50:00,52.35,52.35,52.11,52.11,309300.0,46.1194,46.1194,45.908,45.908,309300.0
2012-09-13 12:55:00,52.11,52.25,51.99,52.22,354100.0,45.908,46.0313,45.8022,46.0049,354100.0
2012-09-13 13:00:00,52.22,52.33,52.19,52.24,256900.0,46.0049,46.1018,45.9784,46.0225,256900.0
2012-09-13 13:05:00,52.24,52.26,52.2,52.21,129300.0,46.0225,46.0401,45.9872,45.9961,129300.0
2012-09-13 13:10:00,52.2,52.25,51.94,51.95,353000.0,45.9872,46.0313,45.7582,45.767,353000.0
2012-09-13 13:15:00,51.95,52.2,51.95,52.17,231800.0,45.767,45.9872,45.767,45.9608,231800.0
2012-09-13 13:20:00,52.16,52.25,52.15,52.21,138500.0,45.952,46.0313,45.9432,45.9961,138500.0
2012-09-13 13:25:00,52.22,52.25,52.16,52.24,124600.0,46.0049,46.0313,45.952,46.0225,124600.0
2012-09-13 13:30:00,52.24,52.39,52.2,52.35,180100.0,46.0225,46.1546,45.9872,46.1194,180100.0
2012-09-13 13:35:00,52.35,52.36,52.3,52.34,87700.0,46.1194,46.1282,46.0753,46.1106,87700.0
2012-09-13 13:40:00,52.34,52.37,52.34,52.36,52800.0,46.1106,46.137,46.1106,46.1282,52800.0
2012-09-13 13:45:00,52.36,52.41,52.36,52.4,102700.0,46.1282,46.1723,46.1282,46.1634,102700.0
2012-09-13 13:50:00,52.4,52.42,52.39,52.42,95400.0,46.1634,46.1811,46.1546,46.1811,95400.0
2012-09-13 13:55:00,52.42,52.44,52.33,52.33,110100.0,46.1811,46.1987,46.1018,46.1018,110100.0
2012-09-13 14:00:00,52.33,52.37,52.3,52.35,157100.0,46.1018,46.137,46.0753,46.1194,157100.0
2012-09-13 14:05:00,52.35,52.36,52.28,52.29,115800.0,46.1194,46.1282,46.0577,46.0665,115800.0
2012-09-13 14:10:00,52.28,52.34,52.26,52.33,203100.0,46.0577,46.1106,46.0401,46.1018,203100.0
2012-09-13 14:15:00,52.33,52.37,52.3,52.37,63000.0,46.1018,46.137,46.0753,46.137,63000.0
2012-09-13 14:20:00,52.38,52.46,52.37,52.46,72100.0,46.1458,46.2163,46.137,46.2163,72100.0
2012-09-13 14:25:00,52.47,52.57,52.47,52.53,143500.0,46.2251,46.3132,46.2251,46.278,143500.0
2012-09-13 14:30:00,52.52,52.52,52.4,52.41,130100.0,46.2692,46.2692,46.1634,46.1723,130100.0
2012-09-13 14:35:00,52.42,52.49,52.39,52.41,137900.0,46.1811,46.2427,46.1546,46.1723,137900.0
2012-09-13 14:40:00,52.41,52.48,52.41,52.48,70000.0,46.1723,46.2339,46.1723,46.2339,70000.0
2012-09-13 14:45:00,52.48,52.49,52.44,52.48,64600.0,46.2339,46.2427,46.1987,46.2339,64600.0
2012-09-13 14:50:00,52.48,52.49,52.46,52.46,73400.0,46.2339,46.2427,46.2163,46.2163,73400.0
2012-09-13 14:55:00,52.46,52.48,52.43,52.46,86800.0,46.2163,46.2339,46.1899,46.2163,86800.0
2012-09-13 15:00:00,52.46,52.49,52.44,52.49,84900.0,46.2163,46.2427,46.1987,46.2427,84900.0
2012-09-13 15:05:00,52.48,52.56,52.48,52.54,143600.0,46.2339,46.3044,46.2339,46.2868,143600.0
2012-09-13 15:10:00,52.54,52.6,52.54,52.59,75800.0,46.2868,46.3396,46.2868,46.3308,75800.0
2012-09-13 15:15:00,52.58,52.59,52.55,52.55,61800.0,46.322,46.3308,46.2956,46.2956,61800.0
2012-09-13 15:20:00,52.55,52.59,52.55,52.59,126600.0,46.2956,46.3308,46.2956,46.3308,126600.0
2012-09-13 15:25:00,52.59,52.66,52.59,52.62,136200.0,46.3308,46.3925,46.3308,46.3573,136200.0
2012-09-13 15:30:00,52.62,52.67,52.59,52.62,284800.0,46.3573,46.4013,46.3308,46.3573,284800.0
2012-09-13 15:35:00,52.61,52.65,52.61,52.63,275400.0,46.3484,46.3837,46.3484,46.3661,275400.0
2012-09-13 15:40:00,52.62,52.66,52.61,52.62,268100.0,46.3573,46.3925,46.3484,46.3573,268100.0
2012-09-13 15:45:00,52.63,52.64,52.57,52.58,193700.0,46.3661,46.3749,46.3132,46.322,193700.0
2012-09-13 15:50:00,52.58,52.59,52.58,52.58,151900.0,46.322,46.3308,46.322,46.322,151900.0
2012-09-13 15:55:00,52.58,52.6,52.49,52.59,494300.0,46.322,46.3396,46.2427,46.3308,494300.0
2012-09-14 09:30:00,52.45,52.55,52.3,52.46,336700.0,46.2075,46.2956,46.0753,46.2163,336700.0
2012-09-14 09:35:00,52.47,52.6,52.39,52.54,280200.0,46.2251,46.3396,46.1546,46.2868,280200.0
2012-09-14 09:40:00,52.53,52.65,52.51,52.64,124000.0,46.278,46.3837,46.2604,46.3749,124000.0
2012-09-14 09:45:00,52.64,52.64,52.59,52.6,69800.0,46.3749,46.3749,46.3308,46.3396,69800.0
2012-09-14 09:50:00,52.61,52.67,52.56,52.66,105900.0,46.3484,46.4013,46.3044,46.3925,105900.0
2012-09-14 09:55:00,52.64,52.64,52.56,52.57,75700.0,46.3749,46.3749,46.3044,46.3132,75700.0
2012-09-14 10:00:00,52.57,52.67,52.52,52.66,143600.0,46.3132,46.4013,46.2692,46.3925,143600.0
2012-09-14 10:05:00,52.65,52.69,52.62,52.66,85900.0,46.3837,46.4189,46.3573,46.3925,85900.0
2012-09-14 10:10:00,52.66,52.72,52.63,52.7,114900.0,46.3925,46.4454,46.3661,46.4277,114900.0
2012-09-14 10:15:00,52.72,52.72,52.68,52.71,81900.0,46.4454,46.4454,46.4101,46.4365,81900.0
2012-09-14 10:20:00,52.7,52.75,52.7,52.72,121100.0,46.4277,46.4718,46.4277,46.4454,121100.0
2012-09-14 10:25:00,52.72,52.73,52.64,52.64,153200.0,46.4454,46.4542,46.3749,46.3749,153200.0
2012-09-14 10:30:00,52.64,52.65,52.6,52.61,100700.0,46.3749,46.3837,46.3396,46.3484,100700.0
2012-09-14 10:35:00,52.6,52.65,52.6,52.63,171800.0,46.3396,46.3837,46.3396,46.3661,171800.0
2012-09-14 10:40:00,52.63,52.64,52.5,52.5,112300.0,46.3661,46.3749,46.2515,46.2515,112300.0
2012-09-14 10:45:00,52.5,52.53,52.47,52.5,137000.0,46.2515,46.278,46.2251,46.2515,137000.0
2012-09-14 10:50:00,52.5,52.51,52.45,52.47,87800.0,46.2515,46.2604,46.2075,46.2251,87800.0
2012-09-14 10:55:00,52.48,52.5,52.45,52.49,102500.0,46.2339,46.2515,46.2075,46.2427,102500.0
2012-09-14 11:00:00,52.49,52.51,52.48,52.49,61000.0,46.2427,46.2604,46.2339,46.2427,61000.0
2012-09-14 11:05:00,52.5,52.5,52.41,52.49,130200.0,46.2515,46.2515,46.1723,46.2427,130200.0
2012-09-14 11:10:00,52.48,52.52,52.48,52.49,139300.0,46.2339,46.2692,46.2339,46.2427,139300.0
2012-09-14 11:15:00,52.49,52.54,52.47,52.52,161300.0,46.2427,46.2868,46.2251,46.2692,161300.0
2012-09-14 11:20:00,52.52,52.55,52.5,52.53,67900.0,46.2692,46.2956,46.2515,46.278,67900.0
2012-09-14 11:25:00,52.52,52.54,52.5,52.51,107000.0,46.2692,46.2868,46.2515,46.2604,107000.0
2012-09-14 11:30:00,52.52,52.55,52.47,52.54,65600.0,46.2692,46.2956,46.2251,46.2868,65600.0
2012-09-14 11:35:00,52.54,52.54,52.42,52.42,71200.0,46.2868,46.2868,46.1811,46.1811,71200.0
2012-09-14 11:40:00,52.43,52.43,52.39,52.42,97500.0,46.1899,46.1899,46.1546,46.1811,97500.0
2012-09-14 11:45:00,52.42,52.48,52.38,52.38,81200.0,46.1811,46.2339,46.1458,46.1458,81200.0
2012-09-14 11:50:00,52.38,52.42,52.36,52.4,122400.0,46.1458,46.1811,46.1282,46.1634,122400.0
2012-09-14 11:55:00,52.4,52.44,52.37,52.42,73400.0,46.1634,46.1987,46.137,46.1811,73400.0
2012-09-14 12:00:00,52.42,52.52,52.42,52.51,50300.0,46.1811,46.2692,46.1811,46.2604,50300.0
2012-09-14 12:05:00,52.52,52.53,52.49,52.49,49100.0,46.2692,46.278,46.2427,46.2427,49100.0
2012-09-14 12:10:00,52.49,52.51,52.42,52.43,110300.0,46.2427,46.2604,46.1811,46.1899,110300.0
2012-09-14 12:15:00,52.42,52.52,52.41,52.49,97600.0,46.1811,46.2692,46.1723,46.2427,97600.0
2012-09-14 12:20:00,52.49,52.55,52.49,52.54,46500.0,46.2427,46.2956,46.2427,46.2868,46500.0
2012-09-14 12:25:00,52.54,52.55,52.51,52.51,62900.0,46.2868,46.2956,46.2604,46.2604,62900.0
2012-09-14 12:30:00,52.51,52.51,52.48,52.48,37500.0,46.2604,46.2604,46.2339,46.2339,37500.0
2012-09-14 12:35:00,52.48,52.49,52.45,52.45,45400.0,46.2339,46.2427,46.2075,46.2075,45400.0
2012-09-14 12:40:00,52.45,52.48,52.44,52.46,52900.0,46.2075,46.2339,46.1987,46.2163,52900.0
2012-09-14 12:45:00,52.46,52.48,52.43,52.46,62900.0,46.2163,46.2339,46.1899,46.2163,62900.0
2012-09-14 12:50:00,52.47,52.49,52.44,52.48,48900.0,46.2251,46.2427,46.1987,46.2339,48900.0
2012-09-14 12:55:00,52.49,52.49,52.33,52.33,150500.0,46.2427,46.2427,46.1018,46.1018,150500.0
2012-09-14 13:00:00,52.33,52.38,52.32,52.38,72600.0,46.1018,46.1458,46.093,46.1458,72600.0
2012-09-14 13:05:00,52.38,52.39,52.37,52.38,30100.0,46.1458,46.1546,46.137,46.1458,30100.0
2012-09-14 13:10:00,52.39,52.39,52.34,52.35,58900.0,46.1546,46.1546,46.1106,46.1194,58900.0
2012-09-14 13:15:00,52.35,52.37,52.32,52.34,119600.0,46.1194,46.137,46.093,46.1106,119600.0
2012-09-14 13:20:00,52.35,52.36,52.26,52.27,80400.0,46.1194,46.1282,46.0401,46.0489,80400.0
2012-09-14 13:25:00,52.27,52.31,52.25,52.27,56700.0,46.0489,46.0842,46.0313,46.0489,56700.0
2012-09-14 13:30:00,52.27,52.34,52.27,52.33,48200.0,46.0489,46.1106,46.0489,46.1018,48200.0
2012-09-14 13:35:00,52.33,52.37,52.32,52.32,42700.0,46.1018,46.137,46.093,46.093,42700.0
2012-09-14 13:40:00,52.32,52.37,52.31,52.37,65100.0,46.093,46.137,46.0842,46.137,65100.0
2012-09-14 13:45:00,52.37,52.39,52.36,52.38,63200.0,46.137,46.1546,46.1282,46.1458,63200.0
2012-09-14 13:50:00,52.39,52.4,52.36,52.4,34200.0,46.1546,46.1634,46.1282,46.1634,34200.0
2012-09-14 13:55:00,52.4,52.45,52.4,52.43,85100.0,46.1634,46.2075,46.1634,46.1899,85100.0
2012-09-14 14:00:00,52.42,52.45,52.36,52.36,87800.0,46.1811,46.2075,46.1282,46.1282,87800.0
2012-09-14 14:05:00,52.36,52.39,52.35,52.36,61900.0,46.1282,46.1546,46.1194,46.1282,61900.0
2012-09-14 14:10:00,52.37,52.39,52.31,52.34,85100.0,46.137,46.1546,46.0842,46.1106,85100.0
2012-09-14 14:15:00,52.34,52.36,52.31,52.36,27900.0,46.1106,46.1282,46.0842,46.1282,27900.0
2012-09-14 14:20:00,52.36,52.37,52.32,52.37,94100.0,46.1282,46.137,46.093,46.137,94100.0
2012-09-14 14:25:00,52.37,52.39,52.37,52.38,41500.0,46.137,46.1546,46.137,46.1458,41500.0
2012-09-14 14:30:00,52.38,52.39,52.34,52.34,58600.0,46.1458,46.1546,46.1106,46.1106,58600.0
2012-09-14 14:35:00,52.34,52.36,52.31,52.31,71400.0,46.1106,46.1282,46.0842,46.0842,71400.0
2012-09-14 14:40:00,52.3,52.34,52.29,52.33,34900.0,46.0753,46.1106,46.0665,46.1018,34900.0
2012-09-14 14:45:00,52.34,52.38,52.33,52.37,42200.0,46.1106,46.1458,46.1018,46.137,42200.0
2012-09-14 14:50:00,52.37,52.41,52.32,52.35,57000.0,46.137,46.1723,46.093,46.1194,57000.0
2012-09-14 14:55:00,52.34,52.44,52.34,52.41,129000.0,46.1106,46.1987,46.1106,46.1723,129000.0
2012-09-14 15:00:00,52.41,52.43,52.4,52.4,46500.0,46.1723,46.1899,46.1634,46.1634,46500.0
2012-09-14 15:05:00,52.4,52.41,52.36,52.37,73300.0,46.1634,46.1723,46.1282,46.137,73300.0
2012-09-14 15:10:00,52.36,52.39,52.36,52.38,75100.0,46.1282,46.1546,46.1282,46.1458,75100.0
2012-09-14 15:15:00,52.37,52.39,52.3,52.33,109400.0,46.137,46.1546,46.0753,46.1018,109400.0
2012-09-14 15:20:00,52.31,52.33,52.21,52.23,154300.0,46.0842,46.1018,45.9961,46.0137,154300.0
2012-09-14 15:25:00,52.23,52.27,52.22,52.27,135600.0,46.0137,46.0489,46.0049,46.0489,135600.0
2012-09-14 15:30:00,52.27,52.29,52.22,52.28,116100.0,46.0489,46.0665,46.0049,46.0577,116100.0
2012-09-14 15:35:00,52.29,52.3,52.24,52.26,197800.0,46.0665,46.0753,46.0225,46.0401,197800.0
2012-09-14 15:40:00,52.25,52.28,52.23,52.28,234600.0,46.0313,46.0577,46.0137,46.0577,234600.0
2012-09-14 15:45:00,52.28,52.28,52.17,52.2,238100.0,46.0577,46.0577,45.9608,45.9872,238100.0
2012-09-14 15:50:00,52.2,52.26,52.2,52.21,298100.0,45.9872,46.0401,45.9872,45.9961,298100.0
2012-09-14 15:55:00,52.21,52.33,52.19,52.33,672100.0,45.9961,46.1018,45.9784,46.1018,672100.0
2012-09-17 09:30:00,52.32,52.43,52.15,52.16,205100.0,46.093,46.1899,45.9432,45.952,205100.0
2012-09-17 09:35:00,52.17,52.19,52.1,52.13,125500.0,45.9608,45.9784,45.8991,45.9256,125500.0
2012-09-17 09:40:00,52.14,52.14,52.01,52.01,104800.0,45.9344,45.9344,45.8199,45.8199,104800.0
2012-09-17 09:45:00,52.02,52.02,51.96,51.99,136200.0,45.8287,45.8287,45.7758,45.8022,136200.0
2012-09-17 09:50:00,51.99,52.05,51.98,52.05,102200.0,45.8022,45.8551,45.7934,45.8551,102200.0
2012-09-17 09:55:00,52.05,52.11,52.04,52.05,84400.0,45.8551,45.908,45.8463,45.8551,84400.0
2012-09-17 10:00:00,52.05,52.05,52.0,52.01,142800.0,45.8551,45.8551,45.811,45.8199,142800.0
2012-09-17 10:05:00,52.01,52.01,51.98,51.99,121900.0,45.8199,45.8199,45.7934,45.8022,121900.0
2012-09-17 10:10:00,51.99,52.13,51.99,52.13,119200.0,45.8022,45.9256,45.8022,45.9256,119200.0
2012-09-17 10:15:00,52.13,52.2,52.13,52.2,77300.0,45.9256,45.9872,45.9256,45.9872,77300.0
2012-09-17 10:20:00,52.19,52.2,52.15,52.19,70200.0,45.9784,45.9872,45.9432,45.9784,70200.0
2012-09-17 10:25:00,52.19,52.23,52.18,52.18,78900.0,45.9784,46.0137,45.9696,45.9696,78900.0
2012-09-17 10:30:00,52.18,52.18,52.12,52.13,74700.0,45.9696,45.9696,45.9168,45.9256,74700.0
2012-09-17 10:35:00,52.14,52.16,52.11,52.14,88100.0,45.9344,45.952,45.908,45.9344,88100.0
2012-09-17 10:40:00,52.14,52.16,52.13,52.13,54000.0,45.9344,45.952,45.9256,45.9256,54000.0
2012-09-17 10:45:00,52.13,52.14,52.12,52.12,45000.0,45.9256,45.9344,45.9168,45.9168,45000.0
2012-09-17 10:50:00,52.13,52.13,52.07,52.09,90500.0,45.9256,45.9256,45.8727,45.8903,90500.0
2012-09-17 10:55:00,52.1,52.15,52.1,52.15,71600.0,45.8991,45.9432,45.8991,45.9432,71600.0
2012-09-17 11:00:00,52.14,52.16,52.13,52.15,85900.0,45.9344,45.952,45.9256,45.9432,85900.0
2012-09-17 11:05:00,52.15,52.16,52.13,52.16,83600.0,45.9432,45.952,45.9256,45.952,83600.0
2012-09-17 11:10:00,52.16,52.16,52.13,52.15,66100.0,45.952,45.952,45.9256,45.9432,66100.0
2012-09-17 11:15:00,52.15,52.22,52.13,52.21,79500.0,45.9432,46.0049,45.9256,45.9961,79500.0
2012-09-17 11:20:00,52.21,52.27,52.21,52.24,46700.0,45.9961,46.0489,45.9961,46.0225,46700.0
2012-09-17 11:25:00,52.24,52.26,52.24,52.25,31500.0,46.0225,46.0401,46.0225,46.0313,31500.0
2012-09-17 11:30:00,52.24,52.25,52.21,52.22,58600.0,46.0225,46.0313,45.9961,46.0049,58600.0
2012-09-17 11:35:00,52.22,52.22,52.16,52.16,51900.0,46.0049,46.0049,45.952,45.952,51900.0
2012-09-17 11:40:00,52.16,52.17,52.15,52.16,42500.0,45.952,45.9608,45.9432,45.952,42500.0
2012-09-17 11:45:00,52.16,52.16,52.14,52.15,58900.0,45.952,45.952,45.9344,45.9432,58900.0
2012-09-17 11:50:00,52.15,52.16,52.13,52.13,92100.0,45.9432,45.952,45.9256,45.9256,92100.0
2012-09-17 11:55:00,52.13,52.14,52.1,52.12,79600.0,45.9256,45.9344,45.8991,45.9168,79600.0
2012-09-17 12:00:00,52.11,52.13,52.11,52.12,60000.0,45.908,45.9256,45.908,45.9168,60000.0
2012-09-17 12:05:00,52.12,52.15,52.12,52.15,44800.0,45.9168,45.9432,45.9168,45.9432,44800.0
2012-09-17 12:10:00,52.14,52.16,52.14,52.15,49900.0,45.9344,45.952,45.9344,45.9432,49900.0
2012-09-17 12:15:00,52.15,52.15,52.14,52.15,23400.0,45.9432,45.9432,45.9344,45.9432,23400.0
2012-09-17 12:20:00,52.14,52.15,52.12,52.13,52000.0,45.9344,45.9432,45.9168,45.9256,52000.0
2012-09-17 12:25:00,52.14,52.17,52.12,52.16,100200.0,45.9344,45.9608,45.9168,45.952,100200.0
2012-09-17 12:30:00,52.15,52.21,52.14,52.18,65200.0,45.9432,45.9961,45.9344,45.9696,65200.0
2012-09-17 12:35:00,52.19,52.21,52.18,52.2,33400.0,45.9784,45.9961,45.9696,45.9872,33400.0
2012-09-17 12:40:00,52.2,52.21,52.19,52.21,25600.0,45.9872,45.9961,45.9784,45.9961,25600.0
2012-09-17 12:45:00,52.21,52.22,52.2,52.21,32100.0,45.9961,46.0049,45.9872,45.9961,32100.0
2012-09-17 12:50:00,52.21,52.22,52.18,52.18,43700.0,45.9961,46.0049,45.9696,45.9696,43700.0
2012-09-17 12:55:00,52.18,52.18,52.16,52.16,28200.0,45.9696,45.9696,45.952,45.952,28200.0
2012-09-17 13:00:00,52.16,52.17,52.13,52.13,35700.0,45.952,45.9608,45.9256,45.9256,35700.0
2012-09-17 13:05:00,52.14,52.14,52.13,52.14,20400.0,45.9344,45.9344,45.9256,45.9344,20400.0
2012-09-17 13:10:00,52.13,52.16,52.13,52.14,74600.0,45.9256,45.952,45.9256,45.9344,74600.0
2012-09-17 13:15:00,52.13,52.15,52.12,52.13,49300.0,45.9256,45.9432,45.9168,45.9256,49300.0
2012-09-17 13:20:00,52.12,52.14,52.12,52.12,52200.0,45.9168,45.9344,45.9168,45.9168,52200.0
2012-09-17 13:25:00,52.13,52.16,52.12,52.16,57600.0,45.9256,45.952,45.9168,45.952,57600.0
2012-09-17 13:30:00,52.16,52.16,52.13,52.13,19800.0,45.952,45.952,45.9256,45.9256,19800.0
2012-09-17 13:35:00,52.13,52.16,52.13,52.16,61700.0,45.9256,45.952,45.9256,45.952,61700.0
2012-09-17 13:40:00,52.16,52.16,52.14,52.15,77000.0,45.952,45.952,45.9344,45.9432,77000.0
2012-09-17 13:45:00,52.15,52.16,52.14,52.16,82500.0,45.9432,45.952,45.9344,45.952,82500.0
2012-09-17 13:50:00,52.15,52.2,52.15,52.19,112400.0,45.9432,45.9872,45.9432,45.9784,112400.0
2012-09-17 13:55:00,52.19,52.21,52.18,52.2,101100.0,45.9784,45.9961,45.9696,45.9872,101100.0
2012-09-17 14:00:00,52.2,52.21,52.18,52.19,69600.0,45.9872,45.9961,45.9696,45.9784,69600.0
2012-09-17 14:05:00,52.2,52.2,52.13,52.14,217800.0,45.9872,45.9872,45.9256,45.9344,217800.0
2012-09-17 14:10:00,52.13,52.15,52.12,52.14,86800.0,45.9256,45.9432,45.9168,45.9344,86800.0
2012-09-17 14:15:00,52.14,52.27,52.14,52.26,202900.0,45.9344,46.0489,45.9344,46.0401,202900.0
2012-09-17 14:20:00,52.26,52.3,52.24,52.26,147600.0,46.0401,46.0753,46.0225,46.0401,147600.0
2012-09-17 14:25:00,52.27,52.29,52.26,52.26,51500.0,46.0489,46.0665,46.0401,46.0401,51500.0
2012-09-17 14:30:00,52.26,52.28,52.2,52.2,60600.0,46.0401,46.0577,45.9872,45.9872,60600.0
2012-09-17 14:35:00,52.2,52.22,52.18,52.18,79900.0,45.9872,46.0049,45.9696,45.9696,79900.0
2012-09-17 14:40:00,52.18,52.18,52.14,52.15,87400.0,45.9696,45.9696,45.9344,45.9432,87400.0
2012-09-17 14:45:00,52.15,52.18,52.15,52.17,102900.0,45.9432,45.9696,45.9432,45.9608,102900.0
2012-09-17 14:50:00,52.16,52.19,52.13,52.14,61800.0,45.952,45.9784,45.9256,45.9344,61800.0
2012-09-17 14:55:00,52.14,52.14,52.11,52.11,54500.0,45.9344,45.9344,45.908,45.908,54500.0
2012-09-17 15:00:00,52.12,52.12,52.09,52.1,64700.0,45.9168,45.9168,45.8903,45.8991,64700.0
2012-09-17 15:05:00,52.1,52.12,52.09,52.11,127300.0,45.8991,45.9168,45.8903,45.908,127300.0
2012-09-17 15:10:00,52.11,52.12,52.09,52.11,70600.0,45.908,45.9168,45.8903,45.908,70600.0
2012-09-17 15:15:00,52.11,52.11,52.07,52.09,89700.0,45.908,45.908,45.8727,45.8903,89700.0
2012-09-17 15:20:00,52.09,52.11,52.08,52.1,101400.0,45.8903,45.908,45.8815,45.8991,101400.0
2012-09-17 15:25:00,52.09,52.1,52.06,52.09,122200.0,45.8903,45.8991,45.8639,45.8903,122200.0
2012-09-17 15:30:00,52.09,52.11,52.06,52.08,108800.0,45.8903,45.908,45.8639,45.8815,108800.0
2012-09-17 15:35:00,52.08,52.13,52.07,52.13,133800.0,45.8815,45.9256,45.8727,45.9256,133800.0
2012-09-17 15:40:00,52.12,52.12,52.09,52.1,126300.0,45.9168,45.9168,45.8903,45.8991,126300.0
2012-09-17 15:45:00,52.1,52.14,52.1,52.11,184600.0,45.8991,45.9344,45.8991,45.908,184600.0
2012-09-17 15:50:00,52.11,52.11,52.06,52.07,218500.0,45.908,45.908,45.8639,45.8727,218500.0
2012-09-17 15:55:00,52.07,52.14,52.07,52.14,457200.0,45.8727,45.9344,45.8727,45.9344,457200.0
2012-09-18 09:30:00,52.03,52.12,51.88,51.93,275500.0,45.8375,45.9168,45.7053,45.7494,275500.0
2012-09-18 09:35:00,51.91,51.95,51.77,51.82,114100.0,45.7318,45.767,45.6084,45.6525,114100.0
2012-09-18 09:40:00,51.82,51.9,51.8,51.88,99300.0,45.6525,45.723,45.6349,45.7053,99300.0
2012-09-18 09:45:00,51.88,51.88,51.78,51.79,112400.0,45.7053,45.7053,45.6172,45.626,112400.0
2012-09-18 09:50:00,51.8,51.87,51.79,51.87,95300.0,45.6349,45.6965,45.626,45.6965,95300.0
2012-09-18 09:55:00,51.87,51.96,51.86,51.96,85700.0,45.6965,45.7758,45.6877,45.7758,85700.0
2012-09-18 10:00:00,51.97,52.06,51.97,52.0,104200.0,45.7846,45.8639,45.7846,45.811,104200.0
2012-09-18 10:05:00,52.0,52.0,51.9,51.9,62600.0,45.811,45.811,45.723,45.723,62600.0
2012-09-18 10:10:00,51.9,51.94,51.88,51.91,58200.0,45.723,45.7582,45.7053,45.7318,58200.0
2012-09-18 10:15:00,51.92,51.95,51.91,51.92,62100.0,45.7406,45.767,45.7318,45.7406,62100.0
2012-09-18 10:20:00,51.93,51.98,51.89,51.91,81800.0,45.7494,45.7934,45.7141,45.7318,81800.0
2012-09-18 10:25:00,51.91,51.96,51.89,51.91,73100.0,45.7318,45.7758,45.7141,45.7318,73100.0
2012-09-18 10:30:00,51.91,52.0,51.9,52.0,93900.0,45.7318,45.811,45.723,45.811,93900.0
2012-09-18 10:35:00,51.99,52.04,51.97,51.97,80800.0,45.8022,45.8463,45.7846,45.7846,80800.0
2012-09-18 10:40:00,51.98,51.98,51.88,51.9,154100.0,45.7934,45.7934,45.7053,45.723,154100.0
2012-09-18 10:45:00,51.89,51.9,51.83,51.9,74000.0,45.7141,45.723,45.6613,45.723,74000.0
2012-09-18 10:50:00,51.9,51.92,51.87,51.89,53900.0,45.723,45.7406,45.6965,45.7141,53900.0
2012-09-18 10:55:00,51.89,51.97,51.88,51.96,93400.0,45.7141,45.7846,45.7053,45.7758,93400.0
2012-09-18 11:00:00,51.97,51.98,51.97,51.98,25900.0,45.7846,45.7934,45.7846,45.7934,25900.0
2012-09-18 11:05:00,51.98,51.99,51.94,51.99,61200.0,45.7934,45.8022,45.7582,45.8022,61200.0
2012-09-18 11:10:00,51.99,52.01,51.94,52.0,174100.0,45.8022,45.8199,45.7582,45.811,174100.0
2012-09-18 11:15:00,52.0,52.01,51.97,51.97,51300.0,45.811,45.8199,45.7846,45.7846,51300.0
2012-09-18 11:20:00,51.98,52.0,51.95,52.0,44300.0,45.7934,45.811,45.767,45.811,44300.0
2012-09-18 11:25:00,52.0,52.03,51.99,52.0,47900.0,45.811,45.8375,45.8022,45.811,47900.0
2012-09-18 11:30:00,51.99,52.0,51.89,51.9,69100.0,45.8022,45.811,45.7141,45.723,69100.0
2012-09-18 11:35:00,51.89,51.91,51.87,51.87,27900.0,45.7141,45.7318,45.6965,45.6965,27900.0
2012-09-18 11:40:00,51.87,51.88,51.85,51.86,83900.0,45.6965,45.7053,45.6789,45.6877,83900.0
2012-09-18 11:45:00,51.87,51.9,51.87,51.9,24700.0,45.6965,45.723,45.6965,45.723,24700.0
2012-09-18 11:50:00,51.9,51.95,51.89,51.89,103600.0,45.723,45.767,45.7141,45.7141,103600.0
2012-09-18 11:55:00,51.9,51.95,51.9,51.9,98400.0,45.723,45.767,45.723,45.723,98400.0
2012-09-18 12:00:00,51.9,51.92,51.88,51.9,52100.0,45.723,45.7406,45.7053,45.723,52100.0
2012-09-18 12:05:00,51.91,51.93,51.91,51.91,42200.0,45.7318,45.7494,45.7318,45.7318,42200.0
2012-09-18 12:10:00,51.92,51.92,51.82,51.82,139300.0,45.7406,45.7406,45.6525,45.6525,139300.0
2012-09-18 12:15:00,51.82,51.83,51.8,51.8,102900.0,45.6525,45.6613,45.6349,45.6349,102900.0
2012-09-18 12:20:00,51.8,51.85,51.8,51.85,73500.0,45.6349,45.6789,45.6349,45.6789,73500.0
2012-09-18 12:25:00,51.85,51.86,51.79,51.8,91100.0,45.6789,45.6877,45.626,45.6349,91100.0
2012-09-18 12:30:00,51.79,51.81,51.77,51.77,59800.0,45.626,45.6437,45.6084,45.6084,59800.0
2012-09-18 12:35:00,51.78,51.82,51.77,51.81,75100.0,45.6172,45.6525,45.6084,45.6437,75100.0
2012-09-18 12:40:00,51.81,51.82,51.79,51.79,26500.0,45.6437,45.6525,45.626,45.626,26500.0
2012-09-18 12:45:00,51.79,51.82,51.78,51.81,55000.0,45.626,45.6525,45.6172,45.6437,55000.0
2012-09-18 12:50:00,51.81,51.87,51.8,51.87,40500.0,45.6437,45.6965,45.6349,45.6965,40500.0
2012-09-18 12:55:00,51.87,51.92,51.87,51.9,47400.0,45.6965,45.7406,45.6965,45.723,47400.0
2012-09-18 13:00:00,51.91,51.92,51.89,51.9,54700.0,45.7318,45.7406,45.7141,45.723,54700.0
2012-09-18 13:05:00,51.9,51.9,51.86,51.9,63000.0,45.723,45.723,45.6877,45.723,63000.0
2012-09-18 13:10:00,51.9,51.96,51.9,51.93,72000.0,45.723,45.7758,45.723,45.7494,72000.0
2012-09-18 13:15:00,51.94,51.98,51.94,51.96,68800.0,45.7582,45.7934,45.7582,45.7758,68800.0
2012-09-18 13:20:00,51.96,51.97,51.93,51.95,45400.0,45.7758,45.7846,45.7494,45.767,45400.0
2012-09-18 13:25:00,51.95,51.98,51.95,51.96,53600.0,45.767,45.7934,45.767,45.7758,53600.0
2012-09-18 13:30:00,51.96,51.98,51.95,51.96,38700.0,45.7758,45.7934,45.767,45.7758,38700.0
2012-09-18 13:35:00,51.96,52.02,51.96,52.0,55100.0,45.7758,45.8287,45.7758,45.811,55100.0
2012-09-18 13:40:00,52.01,52.01,51.99,51.99,36200.0,45.8199,45.8199,45.8022,45.8022,36200.0
2012-09-18 13:45:00,51.99,52.0,51.98,51.99,46100.0,45.8022,45.811,45.7934,45.8022,46100.0
2012-09-18 13:50:00,51.99,52.0,51.99,51.99,15800.0,45.8022,45.811,45.8022,45.8022,15800.0
2012-09-18 13:55:00,51.99,52.02,51.99,52.0,79100.0,45.8022,45.8287,45.8022,45.811,79100.0
2012-09-18 14:00:00,52.0,52.01,51.98,51.99,83000.0,45.811,45.8199,45.7934,45.8022,83000.0
2012-09-18 14:05:00,51.99,52.0,51.99,51.99,13700.0,45.8022,45.811,45.8022,45.8022,13700.0
2012-09-18 14:10:00,51.99,52.0,51.99,52.0,28100.0,45.8022,45.811,45.8022,45.811,28100.0
2012-09-18 14:15:00,51.99,52.02,51.99,51.99,63800.0,45.8022,45.8287,45.8022,45.8022,63800.0
2012-09-18 14:20:00,51.99,52.0,51.99,52.0,41200.0,45.8022,45.811,45.8022,45.811,41200.0
2012-09-18 14:25:00,52.0,52.02,51.99,51.99,220000.0,45.811,45.8287,45.8022,45.8022,220000.0
2012-09-18 14:30:00,51.98,52.0,51.97,51.99,104300.0,45.7934,45.811,45.7846,45.8022,104300.0
2012-09-18 14:35:00,51.99,52.0,51.93,51.93,79600.0,45.8022,45.811,45.7494,45.7494,79600.0
2012-09-18 14:40:00,51.93,51.95,51.92,51.92,66100.0,45.7494,45.767,45.7406,45.7406,66100.0
2012-09-18 14:45:00,51.93,51.95,51.92,51.95,73400.0,45.7494,45.767,45.7406,45.767,73400.0
2012-09-18 14:50:00,51.95,51.95,51.92,51.92,48500.0,45.767,45.767,45.7406,45.7406,48500.0
2012-09-18 14:55:00,51.92,51.94,51.9,51.93,83700.0,45.7406,45.7582,45.723,45.7494,83700.0
2012-09-18 15:00:00,51.94,51.97,51.92,51.94,100200.0,45.7582,45.7846,45.7406,45.7582,100200.0
2012-09-18 15:05:00,51.94,51.99,51.94,51.97,124600.0,45.7582,45.8022,45.7582,45.7846,124600.0
2012-09-18 15:10:00,51.97,51.99,51.97,51.98,79700.0,45.7846,45.8022,45.7846,45.7934,79700.0
2012-09-18 15:15:00,51.98,51.98,51.96,51.96,96300.0,45.7934,45.7934,45.7758,45.7758,96300.0
2012-09-18 15:20:00,51.97,51.98,51.96,51.97,122700.0,45.7846,45.7934,45.7758,45.7846,122700.0
2012-09-18 15:25:00,51.96,51.97,51.93,51.96,179200.0,45.7758,45.7846,45.7494,45.7758,179200.0
2012-09-18 15:30:00,51.96,51.97,51.95,51.97,132300.0,45.7758,45.7846,45.767,45.7846,132300.0
2012-09-18 15:35:00,51.96,51.97,51.92,51.94,80400.0,45.7758,45.7846,45.7406,45.7582,80400.0
2012-09-18 15:40:00,51.93,51.94,51.9,51.94,115400.0,45.7494,45.7582,45.723,45.7582,115400.0
2012-09-18 15:45:00,51.94,51.95,51.92,51.95,107500.0,45.7582,45.767,45.7406,45.767,107500.0
2012-09-18 15:50:00,51.94,51.95,51.9,51.9,176200.0,45.7582,45.767,45.723,45.723,176200.0
2012-09-18 15:55:00,51.91,51.91,51.87,51.9,415000.0,45.7318,45.7318,45.6965,45.723,415000.0
2012-09-19 09:30:00,51.78,52.09,51.78,52.07,162500.0,45.6172,45.8903,45.6172,45.8727,162500.0
2012-09-19 09:35:00,52.05,52.09,51.99,52.09,60700.0,45.8551,45.8903,45.8022,45.8903,60700.0
2012-09-19 09:40:00,52.08,52.12,52.0,52.0,56800.0,45.8815,45.9168,45.811,45.811,56800.0
2012-09-19 09:45:00,52.01,52.07,51.97,52.03,86500.0,45.8199,45.8727,45.7846,45.8375,86500.0
2012-09-19 09:50:00,52.04,52.04,52.0,52.02,29800.0,45.8463,45.8463,45.811,45.8287,29800.0
2012-09-19 09:55:00,52.02,52.06,52.01,52.06,41900.0,45.8287,45.8639,45.8199,45.8639,41900.0
2012-09-19 10:00:00,52.06,52.11,52.03,52.1,96100.0,45.8639,45.908,45.8375,45.8991,96100.0
2012-09-19 10:05:00,52.11,52.18,52.1,52.15,110800.0,45.908,45.9696,45.8991,45.9432,110800.0
2012-09-19 10:10:00,52.15,52.2,52.14,52.2,66500.0,45.9432,45.9872,45.9344,45.9872,66500.0
2012-09-19 10:15:00,52.2,52.22,52.18,52.21,183400.0,45.9872,46.0049,45.9696,45.9961,183400.0
2012-09-19 10:20:00,52.21,52.22,52.16,52.21,114500.0,45.9961,46.0049,45.952,45.9961,114500.0
2012-09-19 10:25:00,52.2,52.26,52.2,52.21,66100.0,45.9872,46.0401,45.9872,45.9961,66100.0
2012-09-19 10:30:00,52.21,52.23,52.17,52.22,155200.0,45.9961,46.0137,45.9608,46.0049,155200.0
2012-09-19 10:35:00,52.22,52.25,52.21,52.24,60800.0,46.0049,46.0313,45.9961,46.0225,60800.0
2012-09-19 10:40:00,52.25,52.25,52.2,52.22,94900.0,46.0313,46.0313,45.9872,46.0049,94900.0
2012-09-19 10:45:00,52.22,52.25,52.21,52.25,51800.0,46.0049,46.0313,45.9961,46.0313,51800.0
2012-09-19 10:50:00,52.25,52.27,52.22,52.27,40800.0,46.0313,46.0489,46.0049,46.0489,40800.0
2012-09-19 10:55:00,52.26,52.35,52.26,52.35,102800.0,46.0401,46.1194,46.0401,46.1194,102800.0
2012-09-19 11:00:00,52.34,52.4,52.34,52.4,88500.0,46.1106,46.1634,46.1106,46.1634,88500.0
2012-09-19 11:05:00,52.4,52.44,52.38,52.4,104500.0,46.1634,46.1987,46.1458,46.1634,104500.0
2012-09-19 11:10:00,52.39,52.39,52.32,52.34,57000.0,46.1546,46.1546,46.093,46.1106,57000.0
2012-09-19 11:15:00,52.34,52.36,52.3,52.36,80900.0,46.1106,46.1282,46.0753,46.1282,80900.0
2012-09-19 11:20:00,52.36,52.46,52.36,52.43,87100.0,46.1282,46.2163,46.1282,46.1899,87100.0
2012-09-19 11:25:00,52.44,52.49,52.43,52.48,89500.0,46.1987,46.2427,46.1899,46.2339,89500.0
2012-09-19 11:30:00,52.47,52.48,52.42,52.44,82300.0,46.2251,46.2339,46.1811,46.1987,82300.0
2012-09-19 11:35:00,52.44,52.44,52.39,52.4,79200.0,46.1987,46.1987,46.1546,46.1634,79200.0
2012-09-19 11:40:00,52.39,52.42,52.39,52.41,72900.0,46.1546,46.1811,46.1546,46.1723,72900.0
2012-09-19 11:45:00,52.42,52.5,52.41,52.5,55500.0,46.1811,46.2515,46.1723,46.2515,55500.0
2012-09-19 11:50:00,52.5,52.5,52.48,52.5,50100.0,46.2515,46.2515,46.2339,46.2515,50100.0
2012-09-19 11:55:00,52.5,52.5,52.48,52.5,44600.0,46.2515,46.2515,46.2339,46.2515,44600.0
2012-09-19 12:00:00,52.5,52.5,52.47,52.49,66000.0,46.2515,46.2515,46.2251,46.2427,66000.0
2012-09-19 12:05:00,52.49,52.51,52.47,52.47,87900.0,46.2427,46.2604,46.2251,46.2251,87900.0
2012-09-19 12:10:00,52.48,52.5,52.47,52.5,48600.0,46.2339,46.2515,46.2251,46.2515,48600.0
2012-09-19 12:15:00,52.49,52.49,52.48,52.48,24900.0,46.2427,46.2427,46.2339,46.2339,24900.0
2012-09-19 12:20:00,52.48,52.5,52.47,52.49,43700.0,46.2339,46.2515,46.2251,46.2427,43700.0
2012-09-19 12:25:00,52.5,52.54,52.49,52.53,69200.0,46.2515,46.2868,46.2427,46.278,69200.0
2012-09-19 12:30:00,52.54,52.56,52.51,52.51,51000.0,46.2868,46.3044,46.2604,46.2604,51000.0
2012-09-19 12:35:00,52.52,52.53,52.5,52.52,30400.0,46.2692,46.278,46.2515,46.2692,30400.0
2012-09-19 12:40:00,52.51,52.53,52.48,52.52,49700.0,46.2604,46.278,46.2339,46.2692,49700.0
2012-09-19 12:45:00,52.52,52.53,52.5,52.51,31200.0,46.2692,46.278,46.2515,46.2604,31200.0
2012-09-19 12:50:00,52.51,52.52,52.49,52.52,42900.0,46.2604,46.2692,46.2427,46.2692,42900.0
2012-09-19 12:55:00,52.51,52.57,52.51,52.56,34700.0,46.2604,46.3132,46.2604,46.3044,34700.0
2012-09-19 13:00:00,52.57,52.59,52.56,52.57,34900.0,46.3132,46.3308,46.3044,46.3132,34900.0
2012-09-19 13:05:00,52.57,52.58,52.52,52.52,71200.0,46.3132,46.322,46.2692,46.2692,71200.0
2012-09-19 13:10:00,52.52,52.54,52.51,52.53,40500.0,46.2692,46.2868,46.2604,46.278,40500.0
2012-09-19 13:15:00,52.53,52.54,52.53,52.53,33300.0,46.278,46.2868,46.278,46.278,33300.0
2012-09-19 13:20:00,52.54,52.55,52.53,52.55,32100.0,46.2868,46.2956,46.278,46.2956,32100.0
2012-09-19 13:25:00,52.55,52.58,52.53,52.57,71600.0,46.2956,46.322,46.278,46.3132,71600.0
2012-09-19 13:30:00,52.57,52.59,52.56,52.57,52400.0,46.3132,46.3308,46.3044,46.3132,52400.0
2012-09-19 13:35:00,52.57,52.59,52.56,52.59,64300.0,46.3132,46.3308,46.3044,46.3308,64300.0
2012-09-19 13:40:00,52.59,52.64,52.58,52.64,118300.0,46.3308,46.3749,46.322,46.3749,118300.0
2012-09-19 13:45:00,52.63,52.67,52.63,52.66,102200.0,46.3661,46.4013,46.3661,46.3925,102200.0
2012-09-19 13:50:00,52.65,52.67,52.64,52.65,112900.0,46.3837,46.4013,46.3749,46.3837,112900.0
2012-09-19 13:55:00,52.65,52.67,52.63,52.64,99900.0,46.3837,46.4013,46.3661,46.3749,99900.0
2012-09-19 14:00:00,52.64,52.68,52.64,52.68,92800.0,46.3749,46.4101,46.3749,46.4101,92800.0
2012-09-19 14:05:00,52.67,52.69,52.65,52.69,118300.0,46.4013,46.4189,46.3837,46.4189,118300.0
2012-09-19 14:10:00,52.69,52.71,52.64,52.66,109400.0,46.4189,46.4365,46.3749,46.3925,109400.0
2012-09-19 14:15:00,52.65,52.71,52.65,52.7,89600.0,46.3837,46.4365,46.3837,46.4277,89600.0
2012-09-19 14:20:00,52.7,52.75,52.7,52.74,69800.0,46.4277,46.4718,46.4277,46.463,69800.0
2012-09-19 14:25:00,52.75,52.77,52.7,52.76,163200.0,46.4718,46.4894,46.4277,46.4806,163200.0
2012-09-19 14:30:00,52.75,52.83,52.74,52.78,163900.0,46.4718,46.5423,46.463,46.4982,163900.0
2012-09-19 14:35:00,52.78,52.79,52.74,52.75,121100.0,46.4982,46.507,46.463,46.4718,121100.0
2012-09-19 14:40:00,52.76,52.79,52.74,52.77,109300.0,46.4806,46.507,46.463,46.4894,109300.0
2012-09-19 14:45:00,52.78,52.79,52.76,52.79,112600.0,46.4982,46.507,46.4806,46.507,112600.0
2012-09-19 14:50:00,52.79,52.82,52.75,52.75,119700.0,46.507,46.5335,46.4718,46.4718,119700.0
2012-09-19 14:55:00,52.75,52.79,52.75,52.79,76700.0,46.4718,46.507,46.4718,46.507,76700.0
2012-09-19 15:00:00,52.78,52.79,52.74,52.77,132300.0,46.4982,46.507,46.463,46.4894,132300.0
2012-09-19 15:05:00,52.78,52.79,52.76,52.78,80100.0,46.4982,46.507,46.4806,46.4982,80100.0
2012-09-19 15:10:00,52.78,52.86,52.77,52.85,124300.0,46.4982,46.5687,46.4894,46.5599,124300.0
2012-09-19 15:15:00,52.84,52.88,52.84,52.88,114200.0,46.5511,46.5863,46.5511,46.5863,114200.0
2012-09-19 15:20:00,52.87,52.91,52.87,52.91,142300.0,46.5775,46.6127,46.5775,46.6127,142300.0
2012-09-19 15:25:00,52.91,52.95,52.9,52.94,201300.0,46.6127,46.648,46.6039,46.6392,201300.0
2012-09-19 15:30:00,52.93,52.94,52.79,52.8,200000.0,46.6304,46.6392,46.507,46.5158,200000.0
2012-09-19 15:35:00,52.8,52.8,52.77,52.78,171000.0,46.5158,46.5158,46.4894,46.4982,171000.0
2012-09-19 15:40:00,52.79,52.89,52.78,52.86,153300.0,46.507,46.5951,46.4982,46.5687,153300.0
2012-09-19 15:45:00,52.87,52.87,52.82,52.85,123800.0,46.5775,46.5775,46.5335,46.5599,123800.0
2012-09-19 15:50:00,52.85,52.85,52.78,52.78,170800.0,46.5599,46.5599,46.4982,46.4982,170800.0
2012-09-19 15:55:00,52.78,52.8,52.71,52.72,359300.0,46.4982,46.5158,46.4365,46.4454,359300.0
2012-09-20 09:30:00,52.43,52.78,52.43,52.76,277500.0,46.1899,46.4982,46.1899,46.4806,277500.0
2012-09-20 09:35:00,52.76,52.91,52.73,52.88,190300.0,46.4806,46.6127,46.4542,46.5863,190300.0
2012-09-20 09:40:00,52.87,52.9,52.8,52.84,131700.0,46.5775,46.6039,46.5158,46.5511,131700.0
2012-09-20 09:45:00,52.84,52.84,52.7,52.7,102700.0,46.5511,46.5511,46.4277,46.4277,102700.0
2012-09-20 09:50:00,52.71,52.73,52.68,52.71,119600.0,46.4365,46.4542,46.4101,46.4365,119600.0
2012-09-20 09:55:00,52.71,52.74,52.69,52.7,98200.0,46.4365,46.463,46.4189,46.4277,98200.0
2012-09-20 10:00:00,52.7,52.73,52.66,52.68,188900.0,46.4277,46.4542,46.3925,46.4101,188900.0
2012-09-20 10:05:00,52.68,52.7,52.63,52.66,60700.0,46.4101,46.4277,46.3661,46.3925,60700.0
2012-09-20 10:10:00,52.66,52.74,52.64,52.72,153600.0,46.3925,46.463,46.3749,46.4454,153600.0
2012-09-20 10:15:00,52.72,52.76,52.71,52.75,133700.0,46.4454,46.4806,46.4365,46.4718,133700.0
2012-09-20 10:20:00,52.75,52.76,52.74,52.74,44900.0,46.4718,46.4806,46.463,46.463,44900.0
2012-09-20 10:25:00,52.74,52.75,52.71,52.74,206900.0,46.463,46.4718,46.4365,46.463,206900.0
2012-09-20 10:30:00,52.75,52.75,52.71,52.73,113300.0,46.4718,46.4718,46.4365,46.4542,113300.0
2012-09-20 10:35:00,52.73,52.75,52.7,52.75,103900.0,46.4542,46.4718,46.4277,46.4718,103900.0
2012-09-20 10:40:00,52.75,52.76,52.69,52.7,99400.0,46.4718,46.4806,46.4189,46.4277,99400.0
2012-09-20 10:45:00,52.7,52.73,52.69,52.69,76900.0,46.4277,46.4542,46.4189,46.4189,76900.0
2012-09-20 10:50:00,52.69,52.72,52.67,52.69,88800.0,46.4189,46.4454,46.4013,46.4189,88800.0
2012-09-20 10:55:00,52.69,52.7,52.68,52.69,52000.0,46.4189,46.4277,46.4101,46.4189,52000.0
2012-09-20 11:00:00,52.7,52.72,52.69,52.69,75300.0,46.4277,46.4454,46.4189,46.4189,75300.0
2012-09-20 11:05:00,52.69,52.7,52.66,52.67,58700.0,46.4189,46.4277,46.3925,46.4013,58700.0
2012-09-20 11:10:00,52.67,52.68,52.63,52.64,105700.0,46.4013,46.4101,46.3661,46.3749,105700.0
2012-09-20 11:15:00,52.65,52.68,52.64,52.67,81200.0,46.3837,46.4101,46.3749,46.4013,81200.0
2012-09-20 11:20:00,52.67,52.68,52.66,52.66,70400.0,46.4013,46.4101,46.3925,46.3925,70400.0
2012-09-20 11:25:00,52.66,52.67,52.64,52.66,125900.0,46.3925,46.4013,46.3749,46.3925,125900.0
2012-09-20 11:30:00,52.66,52.67,52.64,52.66,43000.0,46.3925,46.4013,46.3749,46.3925,43000.0
2012-09-20 11:35:00,52.66,52.68,52.64,52.64,106900.0,46.3925,46.4101,46.3749,46.3749,106900.0
2012-09-20 11:40:00,52.65,52.66,52.63,52.65,93800.0,46.3837,46.3925,46.3661,46.3837,93800.0
2012-09-20 11:45:00,52.66,52.7,52.65,52.65,98200.0,46.3925,46.4277,46.3837,46.3837,98200.0
2012-09-20 11:50:00,52.66,52.67,52.65,52.66,61500.0,46.3925,46.4013,46.3837,46.3925,61500.0
2012-09-20 11:55:00,52.66,52.69,52.66,52.69,68500.0,46.3925,46.4189,46.3925,46.4189,68500.0
2012-09-20 12:00:00,52.68,52.71,52.66,52.69,110100.0,46.4101,46.4365,46.3925,46.4189,110100.0
2012-09-20 12:05:00,52.69,52.7,52.68,52.69,41500.0,46.4189,46.4277,46.4101,46.4189,41500.0
2012-09-20 12:10:00,52.69,52.71,52.68,52.71,42900.0,46.4189,46.4365,46.4101,46.4365,42900.0
2012-09-20 12:15:00,52.71,52.71,52.7,52.7,38800.0,46.4365,46.4365,46.4277,46.4277,38800.0
2012-09-20 12:20:00,52.7,52.71,52.69,52.69,44100.0,46.4277,46.4365,46.4189,46.4189,44100.0
2012-09-20 12:25:00,52.69,52.7,52.66,52.68,66300.0,46.4189,46.4277,46.3925,46.4101,66300.0
2012-09-20 12:30:00,52.67,52.7,52.66,52.7,48700.0,46.4013,46.4277,46.3925,46.4277,48700.0
2012-09-20 12:35:00,52.7,52.7,52.66,52.69,57400.0,46.4277,46.4277,46.3925,46.4189,57400.0
2012-09-20 12:40:00,52.7,52.7,52.68,52.69,82600.0,46.4277,46.4277,46.4101,46.4189,82600.0
2012-09-20 12:45:00,52.69,52.69,52.62,52.62,59000.0,46.4189,46.4189,46.3573,46.3573,59000.0
2012-09-20 12:50:00,52.62,52.66,52.62,52.66,40500.0,46.3573,46.3925,46.3573,46.3925,40500.0
2012-09-20 12:55:00,52.65,52.66,52.62,52.66,62200.0,46.3837,46.3925,46.3573,46.3925,62200.0
2012-09-20 13:00:00,52.66,52.7,52.65,52.69,48300.0,46.3925,46.4277,46.3837,46.4189,48300.0
2012-09-20 13:05:00,52.69,52.7,52.68,52.7,37200.0,46.4189,46.4277,46.4101,46.4277,37200.0
2012-09-20 13:10:00,52.69,52.71,52.69,52.7,52100.0,46.4189,46.4365,46.4189,46.4277,52100.0
2012-09-20 13:15:00,52.7,52.7,52.67,52.67,41200.0,46.4277,46.4277,46.4013,46.4013,41200.0
2012-09-20 13:20:00,52.68,52.7,52.67,52.69,23900.0,46.4101,46.4277,46.4013,46.4189,23900.0
2012-09-20 13:25:00,52.7,52.71,52.68,52.68,81200.0,46.4277,46.4365,46.4101,46.4101,81200.0
2012-09-20 13:30:00,52.68,52.69,52.67,52.67,61100.0,46.4101,46.4189,46.4013,46.4013,61100.0
2012-09-20 13:35:00,52.68,52.7,52.65,52.66,82900.0,46.4101,46.4277,46.3837,46.3925,82900.0
2012-09-20 13:40:00,52.66,52.67,52.64,52.64,35200.0,46.3925,46.4013,46.3749,46.3749,35200.0
2012-09-20 13:45:00,52.65,52.66,52.64,52.65,35000.0,46.3837,46.3925,46.3749,46.3837,35000.0
2012-09-20 13:50:00,52.65,52.66,52.63,52.64,55600.0,46.3837,46.3925,46.3661,46.3749,55600.0
2012-09-20 13:55:00,52.65,52.66,52.64,52.65,62700.0,46.3837,46.3925,46.3749,46.3837,62700.0
2012-09-20 14:00:00,52.64,52.65,52.63,52.64,35900.0,46.3749,46.3837,46.3661,46.3749,35900.0
2012-09-20 14:05:00,52.64,52.66,52.63,52.64,76600.0,46.3749,46.3925,46.3661,46.3749,76600.0
2012-09-20 14:10:00,52.64,52.66,52.62,52.62,120300.0,46.3749,46.3925,46.3573,46.3573,120300.0
2012-09-20 14:15:00,52.62,52.65,52.61,52.61,72200.0,46.3573,46.3837,46.3484,46.3484,72200.0
2012-09-20 14:20:00,52.61,52.62,52.6,52.6,48200.0,46.3484,46.3573,46.3396,46.3396,48200.0
2012-09-20 14:25:00,52.61,52.64,52.6,52.61,118500.0,46.3484,46.3749,46.3396,46.3484,118500.0
2012-09-20 14:30:00,52.61,52.63,52.6,52.61,102000.0,46.3484,46.3661,46.3396,46.3484,102000.0
2012-09-20 14:35:00,52.62,52.63,52.59,52.59,46900.0,46.3573,46.3661,46.3308,46.3308,46900.0
2012-09-20 14:40:00,52.59,52.6,52.55,52.55,59000.0,46.3308,46.3396,46.2956,46.2956,59000.0
2012-09-20 14:45:00,52.55,52.57,52.55,52.57,104400.0,46.2956,46.3132,46.2956,46.3132,104400.0
2012-09-20 14:50:00,52.57,52.58,52.56,52.58,54300.0,46.3132,46.322,46.3044,46.322,54300.0
2012-09-20 14:55:00,52.58,52.58,52.53,52.58,160700.0,46.322,46.322,46.278,46.322,160700.0
2012-09-20 15:00:00,52.58,52.59,52.57,52.59,59500.0,46.322,46.3308,46.3132,46.3308,59500.0
2012-09-20 15:05:00,52.59,52.61,52.56,52.59,145900.0,46.3308,46.3484,46.3044,46.3308,145900.0
2012-09-20 15:10:00,52.59,52.6,52.56,52.58,91300.0,46.3308,46.3396,46.3044,46.322,91300.0
2012-09-20 15:15:00,52.58,52.6,52.58,52.59,78100.0,46.322,46.3396,46.322,46.3308,78100.0
2012-09-20 15:20:00,52.6,52.61,52.57,52.6,179700.0,46.3396,46.3484,46.3132,46.3396,179700.0
2012-09-20 15:25:00,52.6,52.63,52.59,52.61,175600.0,46.3396,46.3661,46.3308,46.3484,175600.0
2012-09-20 15:30:00,52.6,52.62,52.59,52.59,166100.0,46.3396,46.3573,46.3308,46.3308,166100.0
2012-09-20 15:35:00,52.59,52.62,52.59,52.62,67100.0,46.3308,46.3573,46.3308,46.3573,67100.0
2012-09-20 15:40:00,52.62,52.64,52.59,52.62,135200.0,46.3573,46.3749,46.3308,46.3573,135200.0
2012-09-20 15:45:00,52.61,52.62,52.55,52.59,221700.0,46.3484,46.3573,46.2956,46.3308,221700.0
2012-09-20 15:50:00,52.6,52.61,52.59,52.61,225800.0,46.3396,46.3484,46.3308,46.3484,225800.0
2012-09-20 15:55:00,52.6,52.65,52.6,52.64,729200.0,46.3396,46.3837,46.3396,46.3749,729200.0
2012-09-21 09:30:00,52.94,52.98,52.83,52.93,2393100.0,46.6392,46.6744,46.5423,46.6304,2393100.0
2012-09-21 09:35:00,52.94,52.98,52.89,52.98,91900.0,46.6392,46.6744,46.5951,46.6744,91900.0
2012-09-21 09:40:00,52.98,53.09,52.91,52.92,215000.0,46.6744,46.7713,46.6127,46.6216,215000.0
2012-09-21 09:45:00,52.95,52.98,52.93,52.97,74100.0,46.648,46.6744,46.6304,46.6656,74100.0
2012-09-21 09:50:00,52.97,53.03,52.92,53.03,104700.0,46.6656,46.7185,46.6216,46.7185,104700.0
2012-09-21 09:55:00,53.03,53.04,52.98,53.02,77000.0,46.7185,46.7273,46.6744,46.7097,77000.0
2012-09-21 10:00:00,53.01,53.04,52.95,52.96,87900.0,46.7008,46.7273,46.648,46.6568,87900.0
2012-09-21 10:05:00,52.96,53.03,52.92,53.02,82800.0,46.6568,46.7185,46.6216,46.7097,82800.0
2012-09-21 10:10:00,53.02,53.04,52.99,53.01,60100.0,46.7097,46.7273,46.6832,46.7008,60100.0
2012-09-21 10:15:00,53.02,53.05,53.01,53.01,71200.0,46.7097,46.7361,46.7008,46.7008,71200.0
2012-09-21 10:20:00,53.01,53.1,53.01,53.09,67600.0,46.7008,46.7801,46.7008,46.7713,67600.0
2012-09-21 10:25:00,53.1,53.13,53.09,53.11,32200.0,46.7801,46.8066,46.7713,46.7889,32200.0
2012-09-21 10:30:00,53.11,53.12,53.04,53.04,40000.0,46.7889,46.7977,46.7273,46.7273,40000.0
2012-09-21 10:35:00,53.04,53.12,53.04,53.1,79200.0,46.7273,46.7977,46.7273,46.7801,79200.0
2012-09-21 10:40:00,53.1,53.11,53.07,53.11,70200.0,46.7801,46.7889,46.7537,46.7889,70200.0
2012-09-21 10:45:00,53.11,53.12,53.1,53.12,35300.0,46.7889,46.7977,46.7801,46.7977,35300.0
2012-09-21 10:50:00,53.12,53.14,53.09,53.1,86800.0,46.7977,46.8154,46.7713,46.7801,86800.0
2012-09-21 10:55:00,53.11,53.12,53.08,53.12,48300.0,46.7889,46.7977,46.7625,46.7977,48300.0
2012-09-21 11:00:00,53.12,53.14,53.1,53.14,43200.0,46.7977,46.8154,46.7801,46.8154,43200.0
2012-09-21 11:05:00,53.14,53.14,53.12,53.12,41900.0,46.8154,46.8154,46.7977,46.7977,41900.0
2012-09-21 11:10:00,53.12,53.13,53.09,53.11,30400.0,46.7977,46.8066,46.7713,46.7889,30400.0
2012-09-21 11:15:00,53.11,53.17,53.11,53.16,40100.0,46.7889,46.8418,46.7889,46.833,40100.0
2012-09-21 11:20:00,53.16,53.17,53.14,53.16,44200.0,46.833,46.8418,46.8154,46.833,44200.0
2012-09-21 11:25:00,53.17,53.2,53.17,53.19,41100.0,46.8418,46.8682,46.8418,46.8594,41100.0
2012-09-21 11:30:00,53.19,53.23,53.19,53.21,55200.0,46.8594,46.8947,46.8594,46.877,55200.0
2012-09-21 11:35:00,53.21,53.24,53.2,53.24,32600.0,46.877,46.9035,46.8682,46.9035,32600.0
2012-09-21 11:40:00,53.23,53.26,53.23,53.24,43600.0,46.8947,46.9211,46.8947,46.9035,43600.0
2012-09-21 11:45:00,53.24,53.27,53.23,53.23,60100.0,46.9035,46.9299,46.8947,46.8947,60100.0
2012-09-21 11:50:00,53.23,53.24,53.2,53.2,55700.0,46.8947,46.9035,46.8682,46.8682,55700.0
2012-09-21 11:55:00,53.2,53.22,53.17,53.21,85400.0,46.8682,46.8858,46.8418,46.877,85400.0
2012-09-21 12:00:00,53.22,53.27,53.21,53.25,61200.0,46.8858,46.9299,46.877,46.9123,61200.0
2012-09-21 12:05:00,53.26,53.27,53.23,53.23,53100.0,46.9211,46.9299,46.8947,46.8947,53100.0
2012-09-21 12:10:00,53.23,53.26,53.23,53.25,49600.0,46.8947,46.9211,46.8947,46.9123,49600.0
2012-09-21 12:15:00,53.25,53.27,53.24,53.26,55500.0,46.9123,46.9299,46.9035,46.9211,55500.0
2012-09-21 12:20:00,53.26,53.28,53.23,53.25,101000.0,46.9211,46.9387,46.8947,46.9123,101000.0
2012-09-21 12:25:00,53.25,53.31,53.22,53.3,117500.0,46.9123,46.9651,46.8858,46.9563,117500.0
2012-09-21 12:30:00,53.3,53.32,53.3,53.3,54400.0,46.9563,46.9739,46.9563,46.9563,54400.0
2012-09-21 12:35:00,53.31,53.32,53.29,53.3,43900.0,46.9651,46.9739,46.9475,46.9563,43900.0
2012-09-21 12:40:00,53.31,53.37,53.31,53.33,78000.0,46.9651,47.018,46.9651,46.9828,78000.0
2012-09-21 12:45:00,53.34,53.37,53.31,53.37,47600.0,46.9916,47.018,46.9651,47.018,47600.0
2012-09-21 12:50:00,53.37,53.39,53.35,53.36,38700.0,47.018,47.0356,47.0004,47.0092,38700.0
2012-09-21 12:55:00,53.35,53.35,53.31,53.33,34300.0,47.0004,47.0004,46.9651,46.9828,34300.0
2012-09-21 13:00:00,53.32,53.33,53.28,53.3,61300.0,46.9739,46.9828,46.9387,46.9563,61300.0
2012-09-21 13:05:00,53.3,53.31,53.28,53.29,34000.0,46.9563,46.9651,46.9387,46.9475,34000.0
2012-09-21 13:10:00,53.29,53.31,53.28,53.3,59500.0,46.9475,46.9651,46.9387,46.9563,59500.0
2012-09-21 13:15:00,53.3,53.3,53.28,53.28,44500.0,46.9563,46.9563,46.9387,46.9387,44500.0
2012-09-21 13:20:00,53.29,53.29,53.27,53.28,47400.0,46.9475,46.9475,46.9299,46.9387,47400.0
2012-09-21 13:25:00,53.27,53.29,53.24,53.24,51500.0,46.9299,46.9475,46.9035,46.9035,51500.0
2012-09-21 13:30:00,53.25,53.25,53.21,53.22,43300.0,46.9123,46.9123,46.877,46.8858,43300.0
2012-09-21 13:35:00,53.22,53.25,53.21,53.24,54500.0,46.8858,46.9123,46.877,46.9035,54500.0
2012-09-21 13:40:00,53.23,53.25,53.21,53.23,69000.0,46.8947,46.9123,46.877,46.8947,69000.0
2012-09-21 13:45:00,53.23,53.26,53.21,53.21,77000.0,46.8947,46.9211,46.877,46.877,77000.0
2012-09-21 13:50:00,53.21,53.22,53.18,53.18,60300.0,46.877,46.8858,46.8506,46.8506,60300.0
2012-09-21 13:55:00,53.18,53.18,53.14,53.15,76800.0,46.8506,46.8506,46.8154,46.8242,76800.0
2012-09-21 14:00:00,53.14,53.14,53.09,53.09,88400.0,46.8154,46.8154,46.7713,46.7713,88400.0
2012-09-21 14:05:00,53.09,53.11,53.07,53.09,176800.0,46.7713,46.7889,46.7537,46.7713,176800.0
2012-09-21 14:10:00,53.09,53.09,53.07,53.07,39400.0,46.7713,46.7713,46.7537,46.7537,39400.0
2012-09-21 14:15:00,53.07,53.08,53.04,53.06,69300.0,46.7537,46.7625,46.7273,46.7449,69300.0
2012-09-21 14:20:00,53.06,53.07,53.03,53.05,91200.0,46.7449,46.7537,46.7185,46.7361,91200.0
2012-09-21 14:25:00,53.05,53.06,52.97,52.99,120600.0,46.7361,46.7449,46.6656,46.6832,120600.0
2012-09-21 14:30:00,52.99,53.02,52.97,53.01,55000.0,46.6832,46.7097,46.6656,46.7008,55000.0
2012-09-21 14:35:00,53.0,53.01,52.98,52.98,46300.0,46.692,46.7008,46.6744,46.6744,46300.0
2012-09-21 14:40:00,52.99,53.01,52.98,53.0,113000.0,46.6832,46.7008,46.6744,46.692,113000.0
2012-09-21 14:45:00,53.0,53.04,53.0,53.02,81200.0,46.692,46.7273,46.692,46.7097,81200.0
2012-09-21 14:50:00,53.01,53.01,52.96,52.99,71100.0,46.7008,46.7008,46.6568,46.6832,71100.0
2012-09-21 14:55:00,52.98,53.03,52.98,53.02,82900.0,46.6744,46.7185,46.6744,46.7097,82900.0
2012-09-21 15:00:00,53.01,53.02,52.99,53.01,89700.0,46.7008,46.7097,46.6832,46.7008,89700.0
2012-09-21 15:05:00,53.0,53.01,52.99,53.0,89500.0,46.692,46.7008,46.6832,46.692,89500.0
2012-09-21 15:10:00,52.99,53.0,52.97,53.0,97500.0,46.6832,46.692,46.6656,46.692,97500.0
2012-09-21 15:15:00,53.0,53.0,52.98,53.0,76800.0,46.692,46.692,46.6744,46.692,76800.0
2012-09-21 15:20:00,53.0,53.0,52.99,53.0,59900.0,46.692,46.692,46.6832,46.692,59900.0
2012-09-21 15:25:00,53.0,53.0,52.92,52.92,135800.0,46.692,46.692,46.6216,46.6216,135800.0
2012-09-21 15:30:00,52.93,52.94,52.9,52.91,164900.0,46.6304,46.6392,46.6039,46.6127,164900.0
2012-09-21 15:35:00,52.9,52.91,52.84,52.84,170800.0,46.6039,46.6127,46.5511,46.5511,170800.0
2012-09-21 15:40:00,52.84,52.88,52.82,52.86,228500.0,46.5511,46.5863,46.5335,46.5687,228500.0
2012-09-21 15:45:00,52.86,52.86,52.79,52.8,328500.0,46.5687,46.5687,46.507,46.5158,328500.0
2012-09-21 15:50:00,52.79,52.87,52.77,52.78,374900.0,46.507,46.5775,46.4894,46.4982,374900.0
2012-09-21 15:55:00,52.78,52.78,52.75,52.75,606100.0,46.4982,46.4982,46.4718,46.4718,606100.0
2012-09-24 09:30:00,52.66,52.83,52.61,52.79,184600.0,46.3925,46.5423,46.3484,46.507,184600.0
2012-09-24 09:35:00,52.8,52.8,52.66,52.74,71600.0,46.5158,46.5158,46.3925,46.463,71600.0
2012-09-24 09:40:00,52.73,52.76,52.68,52.72,56000.0,46.4542,46.4806,46.4101,46.4454,56000.0
2012-09-24 09:45:00,52.72,52.74,52.68,52.73,53100.0,46.4454,46.463,46.4101,46.4542,53100.0
2012-09-24 09:50:00,52.73,52.79,52.72,52.79,64300.0,46.4542,46.507,46.4454,46.507,64300.0
2012-09-24 09:55:00,52.79,52.81,52.76,52.77,40900.0,46.507,46.5246,46.4806,46.4894,40900.0
2012-09-24 10:00:00,52.77,52.78,52.75,52.76,72900.0,46.4894,46.4982,46.4718,46.4806,72900.0
2012-09-24 10:05:00,52.76,52.76,52.7,52.7,54900.0,46.4806,46.4806,46.4277,46.4277,54900.0
2012-09-24 10:10:00,52.7,52.72,52.66,52.66,32900.0,46.4277,46.4454,46.3925,46.3925,32900.0
2012-09-24 10:15:00,52.66,52.69,52.64,52.68,57000.0,46.3925,46.4189,46.3749,46.4101,57000.0
2012-09-24 10:20:00,52.68,52.71,52.64,52.65,63300.0,46.4101,46.4365,46.3749,46.3837,63300.0
2012-09-24 10:25:00,52.66,52.7,52.63,52.69,72100.0,46.3925,46.4277,46.3661,46.4189,72100.0
2012-09-24 10:30:00,52.7,52.75,52.69,52.7,85300.0,46.4277,46.4718,46.4189,46.4277,85300.0
2012-09-24 10:35:00,52.7,52.71,52.66,52.68,46100.0,46.4277,46.4365,46.3925,46.4101,46100.0
2012-09-24 10:40:00,52.68,52.69,52.66,52.69,37100.0,46.4101,46.4189,46.3925,46.4189,37100.0
2012-09-24 10:45:00,52.68,52.74,52.68,52.71,61400.0,46.4101,46.463,46.4101,46.4365,61400.0
2012-09-24 10:50:00,52.71,52.76,52.71,52.75,43300.0,46.4365,46.4806,46.4365,46.4718,43300.0
2012-09-24 10:55:00,52.75,52.83,52.75,52.78,374700.0,46.4718,46.5423,46.4718,46.4982,374700.0
2012-09-24 11:00:00,52.78,52.78,52.73,52.77,66500.0,46.4982,46.4982,46.4542,46.4894,66500.0
2012-09-24 11:05:00,52.77,52.77,52.73,52.75,33400.0,46.4894,46.4894,46.4542,46.4718,33400.0
2012-09-24 11:10:00,52.75,52.75,52.71,52.73,61000.0,46.4718,46.4718,46.4365,46.4542,61000.0
2012-09-24 11:15:00,52.73,52.77,52.72,52.77,59000.0,46.4542,46.4894,46.4454,46.4894,59000.0
2012-09-24 11:20:00,52.78,52.83,52.77,52.83,71200.0,46.4982,46.5423,46.4894,46.5423,71200.0
2012-09-24 11:25:00,52.82,52.83,52.77,52.79,52900.0,46.5335,46.5423,46.4894,46.507,52900.0
2012-09-24 11:30:00,52.78,52.8,52.75,52.75,32900.0,46.4982,46.5158,46.4718,46.4718,32900.0
2012-09-24 11:35:00,52.76,52.84,52.76,52.82,86100.0,46.4806,46.5511,46.4806,46.5335,86100.0
2012-09-24 11:40:00,52.82,52.84,52.77,52.81,87500.0,46.5335,46.5511,46.4894,46.5246,87500.0
2012-09-24 11:45:00,52.8,52.83,52.79,52.82,24500.0,46.5158,46.5423,46.507,46.5335,24500.0
2012-09-24 11:50:00,52.82,52.87,52.81,52.86,33200.0,46.5335,46.5775,46.5246,46.5687,33200.0
2012-09-24 11:55:00,52.86,52.89,52.84,52.88,49600.0,46.5687,46.5951,46.5511,46.5863,49600.0
2012-09-24 12:00:00,52.87,52.9,52.86,52.88,129200.0,46.5775,46.6039,46.5687,46.5863,129200.0
2012-09-24 12:05:00,52.88,52.93,52.88,52.9,147900.0,46.5863,46.6304,46.5863,46.6039,147900.0
2012-09-24 12:10:00,52.9,52.92,52.89,52.9,35800.0,46.6039,46.6216,46.5951,46.6039,35800.0
2012-09-24 12:15:00,52.9,52.9,52.89,52.9,14100.0,46.6039,46.6039,46.5951,46.6039,14100.0
2012-09-24 12:20:00,52.9,52.9,52.86,52.86,33600.0,46.6039,46.6039,46.5687,46.5687,33600.0
2012-09-24 12:25:00,52.86,52.87,52.83,52.83,52000.0,46.5687,46.5775,46.5423,46.5423,52000.0
2012-09-24 12:30:00,52.83,52.83,52.8,52.8,41600.0,46.5423,46.5423,46.5158,46.5158,41600.0
2012-09-24 12:35:00,52.8,52.85,52.79,52.84,38100.0,46.5158,46.5599,46.507,46.5511,38100.0
2012-09-24 12:40:00,52.84,52.87,52.83,52.86,47500.0,46.5511,46.5775,46.5423,46.5687,47500.0
2012-09-24 12:45:00,52.87,52.87,52.83,52.84,39200.0,46.5775,46.5775,46.5423,46.5511,39200.0
2012-09-24 12:50:00,52.84,52.85,52.83,52.84,24600.0,46.5511,46.5599,46.5423,46.5511,24600.0
2012-09-24 12:55:00,52.84,52.87,52.83,52.87,28600.0,46.5511,46.5775,46.5423,46.5775,28600.0
2012-09-24 13:00:00,52.87,52.88,52.83,52.84,41100.0,46.5775,46.5863,46.5423,46.5511,41100.0
2012-09-24 13:05:00,52.84,52.87,52.83,52.87,27800.0,46.5511,46.5775,46.5423,46.5775,27800.0
2012-09-24 13:10:00,52.87,52.88,52.86,52.88,28400.0,46.5775,46.5863,46.5687,46.5863,28400.0
2012-09-24 13:15:00,52.87,52.87,52.85,52.87,25400.0,46.5775,46.5775,46.5599,46.5775,25400.0
2012-09-24 13:20:00,52.87,52.88,52.84,52.85,47200.0,46.5775,46.5863,46.5511,46.5599,47200.0
2012-09-24 13:25:00,52.85,52.85,52.84,52.84,26100.0,46.5599,46.5599,46.5511,46.5511,26100.0
2012-09-24 13:30:00,52.84,52.85,52.78,52.84,109600.0,46.5511,46.5599,46.4982,46.5511,109600.0
2012-09-24 13:35:00,52.84,52.85,52.83,52.83,30400.0,46.5511,46.5599,46.5423,46.5423,30400.0
2012-09-24 13:40:00,52.83,52.85,52.83,52.84,36100.0,46.5423,46.5599,46.5423,46.5511,36100.0
2012-09-24 13:45:00,52.83,52.83,52.8,52.81,48400.0,46.5423,46.5423,46.5158,46.5246,48400.0
2012-09-24 13:50:00,52.8,52.81,52.78,52.81,36200.0,46.5158,46.5246,46.4982,46.5246,36200.0
2012-09-24 13:55:00,52.81,52.83,52.8,52.82,34200.0,46.5246,46.5423,46.5158,46.5335,34200.0
2012-09-24 14:00:00,52.81,52.82,52.79,52.8,29400.0,46.5246,46.5335,46.507,46.5158,29400.0
2012-09-24 14:05:00,52.8,52.81,52.79,52.8,29600.0,46.5158,46.5246,46.507,46.5158,29600.0
2012-09-24 14:10:00,52.79,52.83,52.79,52.81,27400.0,46.507,46.5423,46.507,46.5246,27400.0
2012-09-24 14:15:00,52.81,52.84,52.81,52.84,50500.0,46.5246,46.5511,46.5246,46.5511,50500.0
2012-09-24 14:20:00,52.84,52.86,52.83,52.86,49400.0,46.5511,46.5687,46.5423,46.5687,49400.0
2012-09-24 14:25:00,52.86,52.91,52.86,52.9,79100.0,46.5687,46.6127,46.5687,46.6039,79100.0
2012-09-24 14:30:00,52.9,52.91,52.89,52.91,48100.0,46.6039,46.6127,46.5951,46.6127,48100.0
2012-09-24 14:35:00,52.9,52.96,52.9,52.95,57800.0,46.6039,46.6568,46.6039,46.648,57800.0
2012-09-24 14:40:00,52.94,52.95,52.93,52.95,33600.0,46.6392,46.648,46.6304,46.648,33600.0
2012-09-24 14:45:00,52.95,52.97,52.94,52.97,35600.0,46.648,46.6656,46.6392,46.6656,35600.0
2012-09-24 14:50:00,52.96,53.03,52.96,53.02,92200.0,46.6568,46.7185,46.6568,46.7097,92200.0
2012-09-24 14:55:00,53.02,53.05,53.0,53.02,76700.0,46.7097,46.7361,46.692,46.7097,76700.0
2012-09-24 15:00:00,53.01,53.02,52.97,52.97,60200.0,46.7008,46.7097,46.6656,46.6656,60200.0
2012-09-24 15:05:00,52.97,52.99,52.96,52.97,60300.0,46.6656,46.6832,46.6568,46.6656,60300.0
2012-09-24 15:10:00,52.97,52.98,52.93,52.96,41400.0,46.6656,46.6744,46.6304,46.6568,41400.0
2012-09-24 15:15:00,52.96,53.0,52.94,52.99,49400.0,46.6568,46.692,46.6392,46.6832,49400.0
2012-09-24 15:20:00,52.99,52.99,52.94,52.97,47700.0,46.6832,46.6832,46.6392,46.6656,47700.0
2012-09-24 15:25:00,52.97,53.03,52.97,53.02,67000.0,46.6656,46.7185,46.6656,46.7097,67000.0
2012-09-24 15:30:00,53.01,53.01,52.91,52.92,67400.0,46.7008,46.7008,46.6127,46.6216,67400.0
2012-09-24 15:35:00,52.92,52.99,52.91,52.98,110400.0,46.6216,46.6832,46.6127,46.6744,110400.0
2012-09-24 15:40:00,52.98,53.02,52.97,52.98,147600.0,46.6744,46.7097,46.6656,46.6744,147600.0
2012-09-24 15:45:00,52.98,52.98,52.94,52.97,130900.0,46.6744,46.6744,46.6392,46.6656,130900.0
2012-09-24 15:50:00,52.97,52.97,52.88,52.92,115800.0,46.6656,46.6656,46.5863,46.6216,115800.0
2012-09-24 15:55:00,52.92,52.98,52.89,52.94,402400.0,46.6216,46.6744,46.5951,46.6392,402400.0
2012-09-25 09:30:00,52.89,53.17,52.83,53.08,245800.0,46.5951,46.8418,46.5423,46.7625,245800.0
2012-09-25 09:35:00,53.08,53.14,53.06,53.12,97900.0,46.7625,46.8154,46.7449,46.7977,97900.0
2012-09-25 09:40:00,53.1,53.17,53.07,53.13,89400.0,46.7801,46.8418,46.7537,46.8066,89400.0
2012-09-25 09:45:00,53.13,53.15,53.11,53.15,106600.0,46.8066,46.8242,46.7889,46.8242,106600.0
2012-09-25 09:50:00,53.15,53.2,53.14,53.15,150900.0,46.8242,46.8682,46.8154,46.8242,150900.0
2012-09-25 09:55:00,53.15,53.2,53.12,53.18,97100.0,46.8242,46.8682,46.7977,46.8506,97100.0
2012-09-25 10:00:00,53.18,53.25,53.16,53.25,138600.0,46.8506,46.9123,46.833,46.9123,138600.0
2012-09-25 10:05:00,53.25,53.33,53.24,53.32,75600.0,46.9123,46.9828,46.9035,46.9739,75600.0
2012-09-25 10:10:00,53.32,53.34,53.26,53.29,47200.0,46.9739,46.9916,46.9211,46.9475,47200.0
2012-09-25 10:15:00,53.3,53.32,53.23,53.23,108200.0,46.9563,46.9739,46.8947,46.8947,108200.0
2012-09-25 10:20:00,53.23,53.3,53.22,53.23,80100.0,46.8947,46.9563,46.8858,46.8947,80100.0
2012-09-25 10:25:00,53.25,53.28,53.21,53.28,67900.0,46.9123,46.9387,46.877,46.9387,67900.0
2012-09-25 10:30:00,53.27,53.29,53.22,53.25,72900.0,46.9299,46.9475,46.8858,46.9123,72900.0
2012-09-25 10:35:00,53.24,53.28,53.22,53.23,52000.0,46.9035,46.9387,46.8858,46.8947,52000.0
2012-09-25 10:40:00,53.22,53.24,53.22,53.23,46000.0,46.8858,46.9035,46.8858,46.8947,46000.0
2012-09-25 10:45:00,53.24,53.33,53.23,53.28,60600.0,46.9035,46.9828,46.8947,46.9387,60600.0
2012-09-25 10:50:00,53.29,53.3,53.26,53.28,66200.0,46.9475,46.9563,46.9211,46.9387,66200.0
2012-09-25 10:55:00,53.28,53.3,53.24,53.27,42200.0,46.9387,46.9563,46.9035,46.9299,42200.0
2012-09-25 11:00:00,53.28,53.33,53.28,53.28,62000.0,46.9387,46.9828,46.9387,46.9387,62000.0
2012-09-25 11:05:00,53.29,53.32,53.26,53.29,67200.0,46.9475,46.9739,46.9211,46.9475,67200.0
2012-09-25 11:10:00,53.28,53.29,53.26,53.28,87700.0,46.9387,46.9475,46.9211,46.9387,87700.0
2012-09-25 11:15:00,53.28,53.37,53.28,53.37,105900.0,46.9387,47.018,46.9387,47.018,105900.0
2012-09-25 11:20:00,53.37,53.38,53.33,53.33,119200.0,47.018,47.0268,46.9828,46.9828,119200.0
2012-09-25 11:25:00,53.34,53.36,53.33,53.35,43300.0,46.9916,47.0092,46.9828,47.0004,43300.0
2012-09-25 11:30:00,53.34,53.36,53.32,53.35,42800.0,46.9916,47.0092,46.9739,47.0004,42800.0
2012-09-25 11:35:00,53.34,53.36,53.32,53.34,24800.0,46.9916,47.0092,46.9739,46.9916,24800.0
2012-09-25 11:40:00,53.34,53.36,53.31,53.33,36700.0,46.9916,47.0092,46.9651,46.9828,36700.0
2012-09-25 11:45:00,53.32,53.36,53.3,53.35,62500.0,46.9739,47.0092,46.9563,47.0004,62500.0
2012-09-25 11:50:00,53.34,53.39,53.34,53.39,57500.0,46.9916,47.0356,46.9916,47.0356,57500.0
2012-09-25 11:55:00,53.39,53.4,53.34,53.35,97900.0,47.0356,47.0444,46.9916,47.0004,97900.0
2012-09-25 12:00:00,53.35,53.4,53.31,53.33,279300.0,47.0004,47.0444,46.9651,46.9828,279300.0
2012-09-25 12:05:00,53.33,53.39,53.33,53.39,41100.0,46.9828,47.0356,46.9828,47.0356,41100.0
2012-09-25 12:10:00,53.38,53.4,53.36,53.38,37300.0,47.0268,47.0444,47.0092,47.0268,37300.0
2012-09-25 12:15:00,53.39,53.39,53.33,53.34,99400.0,47.0356,47.0356,46.9828,46.9916,99400.0
2012-09-25 12:20:00,53.33,53.36,53.32,53.36,33900.0,46.9828,47.0092,46.9739,47.0092,33900.0
2012-09-25 12:25:00,53.36,53.39,53.32,53.34,53600.0,47.0092,47.0356,46.9739,46.9916,53600.0
2012-09-25 12:30:00,53.34,53.35,53.29,53.29,61200.0,46.9916,47.0004,46.9475,46.9475,61200.0
2012-09-25 12:35:00,53.29,53.29,53.19,53.2,83700.0,46.9475,46.9475,46.8594,46.8682,83700.0
2012-09-25 12:40:00,53.2,53.21,53.11,53.12,75800.0,46.8682,46.877,46.7889,46.7977,75800.0
2012-09-25 12:45:00,53.13,53.15,53.1,53.15,55400.0,46.8066,46.8242,46.7801,46.8242,55400.0
2012-09-25 12:50:00,53.14,53.16,53.1,53.13,105400.0,46.8154,46.833,46.7801,46.8066,105400.0
2012-09-25 12:55:00,53.13,53.17,53.11,53.17,30100.0,46.8066,46.8418,46.7889,46.8418,30100.0
2012-09-25 13:00:00,53.16,53.17,53.11,53.14,38800.0,46.833,46.8418,46.7889,46.8154,38800.0
2012-09-25 13:05:00,53.14,53.17,53.13,53.14,39900.0,46.8154,46.8418,46.8066,46.8154,39900.0
2012-09-25 13:10:00,53.13,53.19,53.13,53.15,60400.0,46.8066,46.8594,46.8066,46.8242,60400.0
2012-09-25 13:15:00,53.15,53.17,53.14,53.15,41800.0,46.8242,46.8418,46.8154,46.8242,41800.0
2012-09-25 13:20:00,53.15,53.16,53.12,53.14,59700.0,46.8242,46.833,46.7977,46.8154,59700.0
2012-09-25 13:25:00,53.14,53.15,53.09,53.1,29900.0,46.8154,46.8242,46.7713,46.7801,29900.0
2012-09-25 13:30:00,53.1,53.11,53.05,53.1,58800.0,46.7801,46.7889,46.7361,46.7801,58800.0
2012-09-25 13:35:00,53.11,53.12,53.04,53.04,48700.0,46.7889,46.7977,46.7273,46.7273,48700.0
2012-09-25 13:40:00,53.04,53.05,52.97,52.97,78600.0,46.7273,46.7361,46.6656,46.6656,78600.0
2012-09-25 13:45:00,52.98,53.0,52.98,53.0,31600.0,46.6744,46.692,46.6744,46.692,31600.0
2012-09-25 13:50:00,53.0,53.02,52.98,52.99,29200.0,46.692,46.7097,46.6744,46.6832,29200.0
2012-09-25 13:55:00,52.98,53.03,52.98,53.03,23200.0,46.6744,46.7185,46.6744,46.7185,23200.0
2012-09-25 14:00:00,53.02,53.03,52.99,52.99,38400.0,46.7097,46.7185,46.6832,46.6832,38400.0
2012-09-25 14:05:00,53.0,53.0,52.97,52.97,42200.0,46.692,46.692,46.6656,46.6656,42200.0
2012-09-25 14:10:00,52.98,53.01,52.97,53.0,36400.0,46.6744,46.7008,46.6656,46.692,36400.0
2012-09-25 14:15:00,53.0,53.04,52.95,52.97,55700.0,46.692,46.7273,46.648,46.6656,55700.0
2012-09-25 14:20:00,52.97,52.98,52.94,52.97,50200.0,46.6656,46.6744,46.6392,46.6656,50200.0
2012-09-25 14:25:00,52.96,52.99,52.95,52.97,59700.0,46.6568,46.6832,46.648,46.6656,59700.0
2012-09-25 14:30:00,52.97,52.99,52.95,52.98,46700.0,46.6656,46.6832,46.648,46.6744,46700.0
2012-09-25 14:35:00,52.98,52.99,52.96,52.97,40700.0,46.6744,46.6832,46.6568,46.6656,40700.0
2012-09-25 14:40:00,52.97,52.98,52.95,52.97,46700.0,46.6656,46.6744,46.648,46.6656,46700.0
2012-09-25 14:45:00,52.97,52.98,52.92,52.96,87300.0,46.6656,46.6744,46.6216,46.6568,87300.0
2012-09-25 14:50:00,52.96,52.97,52.94,52.97,62700.0,46.6568,46.6656,46.6392,46.6656,62700.0
2012-09-25 14:55:00,52.96,52.96,52.89,52.89,107700.0,46.6568,46.6568,46.5951,46.5951,107700.0
2012-09-25 15:00:00,52.89,52.92,52.89,52.89,60600.0,46.5951,46.6216,46.5951,46.5951,60600.0
2012-09-25 15:05:00,52.89,52.9,52.83,52.83,129600.0,46.5951,46.6039,46.5423,46.5423,129600.0
2012-09-25 15:10:00,52.83,52.85,52.69,52.82,252100.0,46.5423,46.5599,46.4189,46.5335,252100.0
2012-09-25 15:15:00,52.83,52.85,52.72,52.72,95200.0,46.5423,46.5599,46.4454,46.4454,95200.0
2012-09-25 15:20:00,52.72,52.83,52.69,52.79,206800.0,46.4454,46.5423,46.4189,46.507,206800.0
2012-09-25 15:25:00,52.79,52.82,52.74,52.81,78800.0,46.507,46.5335,46.463,46.5246,78800.0
2012-09-25 15:30:00,52.81,52.82,52.76,52.76,109700.0,46.5246,46.5335,46.4806,46.4806,109700.0
2012-09-25 15:35:00,52.76,52.78,52.66,52.67,137100.0,46.4806,46.4982,46.3925,46.4013,137100.0
2012-09-25 15:40:00,52.67,52.7,52.65,52.68,110800.0,46.4013,46.4277,46.3837,46.4101,110800.0
2012-09-25 15:45:00,52.68,52.69,52.57,52.58,359000.0,46.4101,46.4189,46.3132,46.322,359000.0
2012-09-25 15:50:00,52.59,52.62,52.54,52.62,225800.0,46.3308,46.3573,46.2868,46.3573,225800.0
2012-09-25 15:55:00,52.61,52.62,52.56,52.58,379200.0,46.3484,46.3573,46.3044,46.322,379200.0
2012-09-26 09:30:00,52.42,52.6,52.32,52.43,376900.0,46.1811,46.3396,46.093,46.1899,376900.0
2012-09-26 09:35:00,52.44,52.45,52.3,52.31,172100.0,46.1987,46.2075,46.0753,46.0842,172100.0
2012-09-26 09:40:00,52.32,52.37,52.18,52.27,223300.0,46.093,46.137,45.9696,46.0489,223300.0
2012-09-26 09:45:00,52.29,52.32,52.27,52.3,191600.0,46.0665,46.093,46.0489,46.0753,191600.0
2012-09-26 09:50:00,52.3,52.37,52.3,52.34,164900.0,46.0753,46.137,46.0753,46.1106,164900.0
2012-09-26 09:55:00,52.33,52.34,52.27,52.27,53700.0,46.1018,46.1106,46.0489,46.0489,53700.0
2012-09-26 10:00:00,52.27,52.27,52.17,52.2,74400.0,46.0489,46.0489,45.9608,45.9872,74400.0
2012-09-26 10:05:00,52.2,52.21,52.09,52.16,177200.0,45.9872,45.9961,45.8903,45.952,177200.0
2012-09-26 10:10:00,52.16,52.16,52.11,52.14,66700.0,45.952,45.952,45.908,45.9344,66700.0
2012-09-26 10:15:00,52.13,52.13,52.02,52.03,120800.0,45.9256,45.9256,45.8287,45.8375,120800.0
2012-09-26 10:20:00,52.03,52.04,51.99,52.03,154900.0,45.8375,45.8463,45.8022,45.8375,154900.0
2012-09-26 10:25:00,52.01,52.02,51.94,51.99,112800.0,45.8199,45.8287,45.7582,45.8022,112800.0
2012-09-26 10:30:00,51.99,52.03,51.88,51.91,161100.0,45.8022,45.8375,45.7053,45.7318,161100.0
2012-09-26 10:35:00,51.9,51.92,51.81,51.85,97900.0,45.723,45.7406,45.6437,45.6789,97900.0
2012-09-26 10:40:00,51.86,51.9,51.79,51.88,88100.0,45.6877,45.723,45.626,45.7053,88100.0
2012-09-26 10:45:00,51.88,51.91,51.85,51.91,62300.0,45.7053,45.7318,45.6789,45.7318,62300.0
2012-09-26 10:50:00,51.92,51.94,51.87,51.87,55200.0,45.7406,45.7582,45.6965,45.6965,55200.0
2012-09-26 10:55:00,51.87,51.89,51.79,51.79,37100.0,45.6965,45.7141,45.626,45.626,37100.0
2012-09-26 11:00:00,51.79,51.85,51.77,51.79,104400.0,45.626,45.6789,45.6084,45.626,104400.0
2012-09-26 11:05:00,51.79,51.85,51.78,51.84,88500.0,45.626,45.6789,45.6172,45.6701,88500.0
2012-09-26 11:10:00,51.84,51.85,51.78,51.82,77700.0,45.6701,45.6789,45.6172,45.6525,77700.0
2012-09-26 11:15:00,51.82,51.89,51.78,51.87,93500.0,45.6525,45.7141,45.6172,45.6965,93500.0
2012-09-26 11:20:00,51.88,51.89,51.81,51.82,66000.0,45.7053,45.7141,45.6437,45.6525,66000.0
2012-09-26 11:25:00,51.83,51.91,51.82,51.91,82500.0,45.6613,45.7318,45.6525,45.7318,82500.0
2012-09-26 11:30:00,51.91,51.91,51.87,51.89,88200.0,45.7318,45.7318,45.6965,45.7141,88200.0
2012-09-26 11:35:00,51.89,51.91,51.86,51.87,33300.0,45.7141,45.7318,45.6877,45.6965,33300.0
2012-09-26 11:40:00,51.86,51.94,51.86,51.93,52500.0,45.6877,45.7582,45.6877,45.7494,52500.0
2012-09-26 11:45:00,51.93,51.96,51.88,51.9,73100.0,45.7494,45.7758,45.7053,45.723,73100.0
2012-09-26 11:50:00,51.9,51.96,51.87,51.91,234200.0,45.723,45.7758,45.6965,45.7318,234200.0
2012-09-26 11:55:00,51.91,51.95,51.89,51.91,51000.0,45.7318,45.767,45.7141,45.7318,51000.0
2012-09-26 12:00:00,51.91,51.96,51.91,51.94,59800.0,45.7318,45.7758,45.7318,45.7582,59800.0
2012-09-26 12:05:00,51.94,51.98,51.92,51.92,42700.0,45.7582,45.7934,45.7406,45.7406,42700.0
2012-09-26 12:10:00,51.92,51.98,51.91,51.97,69800.0,45.7406,45.7934,45.7318,45.7846,69800.0
2012-09-26 12:15:00,51.98,52.0,51.96,51.99,48800.0,45.7934,45.811,45.7758,45.8022,48800.0
2012-09-26 12:20:00,51.99,52.02,51.98,52.0,60600.0,45.8022,45.8287,45.7934,45.811,60600.0
2012-09-26 12:25:00,52.0,52.02,51.97,51.97,44700.0,45.811,45.8287,45.7846,45.7846,44700.0
2012-09-26 12:30:00,51.97,51.97,51.92,51.93,58300.0,45.7846,45.7846,45.7406,45.7494,58300.0
2012-09-26 12:35:00,51.93,51.93,51.89,51.91,28800.0,45.7494,45.7494,45.7141,45.7318,28800.0
2012-09-26 12:40:00,51.91,51.92,51.88,51.89,46500.0,45.7318,45.7406,45.7053,45.7141,46500.0
2012-09-26 12:45:00,51.9,51.9,51.86,51.87,35900.0,45.723,45.723,45.6877,45.6965,35900.0
2012-09-26 12:50:00,51.87,51.89,51.85,51.88,35900.0,45.6965,45.7141,45.6789,45.7053,35900.0
2012-09-26 12:55:00,51.89,52.0,51.89,51.99,48300.0,45.7141,45.811,45.7141,45.8022,48300.0
2012-09-26 13:00:00,51.99,52.0,51.93,51.96,51400.0,45.8022,45.811,45.7494,45.7758,51400.0
2012-09-26 13:05:00,51.95,52.03,51.95,51.99,125400.0,45.767,45.8375,45.767,45.8022,125400.0
2012-09-26 13:10:00,51.99,52.02,51.98,51.98,73600.0,45.8022,45.8287,45.7934,45.7934,73600.0
2012-09-26 13:15:00,51.98,52.02,51.98,52.01,180300.0,45.7934,45.8287,45.7934,45.8199,180300.0
2012-09-26 13:20:00,52.0,52.02,51.95,51.95,109700.0,45.811,45.8287,45.767,45.767,109700.0
2012-09-26 13:25:00,51.96,52.0,51.95,51.95,125700.0,45.7758,45.811,45.767,45.767,125700.0
2012-09-26 13:30:00,51.95,51.97,51.92,51.96,99600.0,45.767,45.7846,45.7406,45.7758,99600.0
2012-09-26 13:35:00,51.95,51.96,51.88,51.89,161500.0,45.767,45.7758,45.7053,45.7141,161500.0
2012-09-26 13:40:00,51.88,51.91,51.88,51.9,45100.0,45.7053,45.7318,45.7053,45.723,45100.0
2012-09-26 13:45:00,51.91,51.91,51.86,51.88,70000.0,45.7318,45.7318,45.6877,45.7053,70000.0
2012-09-26 13:50:00,51.89,51.94,51.88,51.88,38300.0,45.7141,45.7582,45.7053,45.7053,38300.0
2012-09-26 13:55:00,51.89,51.93,51.86,51.91,104100.0,45.7141,45.7494,45.6877,45.7318,104100.0
2012-09-26 14:00:00,51.91,51.98,51.9,51.97,112200.0,45.7318,45.7934,45.723,45.7846,112200.0
2012-09-26 14:05:00,51.98,52.0,51.95,51.98,67000.0,45.7934,45.811,45.767,45.7934,67000.0
2012-09-26 14:10:00,51.98,52.0,51.97,52.0,48800.0,45.7934,45.811,45.7846,45.811,48800.0
2012-09-26 14:15:00,52.0,52.0,51.97,51.99,59200.0,45.811,45.811,45.7846,45.8022,59200.0
2012-09-26 14:20:00,51.99,52.0,51.96,51.97,56800.0,45.8022,45.811,45.7758,45.7846,56800.0
2012-09-26 14:25:00,51.96,52.02,51.93,51.95,56100.0,45.7758,45.8287,45.7494,45.767,56100.0
2012-09-26 14:30:00,51.96,52.0,51.91,52.0,65000.0,45.7758,45.811,45.7318,45.811,65000.0
2012-09-26 14:35:00,52.01,52.02,51.98,52.0,46200.0,45.8199,45.8287,45.7934,45.811,46200.0
2012-09-26 14:40:00,52.01,52.05,51.98,52.01,44600.0,45.8199,45.8551,45.7934,45.8199,44600.0
2012-09-26 14:45:00,52.02,52.02,51.99,52.02,66400.0,45.8287,45.8287,45.8022,45.8287,66400.0
2012-09-26 14:50:00,52.02,52.02,51.96,52.0,45200.0,45.8287,45.8287,45.7758,45.811,45200.0
2012-09-26 14:55:00,52.01,52.04,52.0,52.01,53000.0,45.8199,45.8463,45.811,45.8199,53000.0
2012-09-26 15:00:00,52.02,52.04,51.97,51.97,67100.0,45.8287,45.8463,45.7846,45.7846,67100.0
2012-09-26 15:05:00,51.97,52.01,51.95,51.97,72400.0,45.7846,45.8199,45.767,45.7846,72400.0
2012-09-26 15:10:00,51.98,52.01,51.96,52.0,75800.0,45.7934,45.8199,45.7758,45.811,75800.0
2012-09-26 15:15:00,51.99,52.05,51.98,52.0,96100.0,45.8022,45.8551,45.7934,45.811,96100.0
2012-09-26 15:20:00,52.0,52.04,51.98,51.98,70000.0,45.811,45.8463,45.7934,45.7934,70000.0
2012-09-26 15:25:00,51.98,52.01,51.95,51.95,71100.0,45.7934,45.8199,45.767,45.767,71100.0
2012-09-26 15:30:00,51.95,51.99,51.95,51.97,158200.0,45.767,45.8022,45.767,45.7846,158200.0
2012-09-26 15:35:00,51.97,52.01,51.95,51.99,152500.0,45.7846,45.8199,45.767,45.8022,152500.0
2012-09-26 15:40:00,51.99,52.03,51.98,52.03,150300.0,45.8022,45.8375,45.7934,45.8375,150300.0
2012-09-26 15:45:00,52.03,52.04,51.98,51.98,142500.0,45.8375,45.8463,45.7934,45.7934,142500.0
2012-09-26 15:50:00,51.98,52.0,51.94,51.99,198700.0,45.7934,45.811,45.7582,45.8022,198700.0
2012-09-26 15:55:00,51.99,52.0,51.95,51.97,358600.0,45.8022,45.811,45.767,45.7846,358600.0
2012-09-27 09:30:00,52.12,52.36,52.05,52.07,170400.0,45.9168,46.1282,45.8551,45.8727,170400.0
2012-09-27 09:35:00,52.07,52.15,51.97,51.97,145500.0,45.8727,45.9432,45.7846,45.7846,145500.0
2012-09-27 09:40:00,51.98,52.16,51.98,52.13,55900.0,45.7934,45.952,45.7934,45.9256,55900.0
2012-09-27 09:45:00,52.12,52.2,52.1,52.18,64900.0,45.9168,45.9872,45.8991,45.9696,64900.0
2012-09-27 09:50:00,52.18,52.18,52.11,52.17,49400.0,45.9696,45.9696,45.908,45.9608,49400.0
2012-09-27 09:55:00,52.16,52.26,52.12,52.26,98400.0,45.952,46.0401,45.9168,46.0401,98400.0
2012-09-27 10:00:00,52.25,52.3,52.17,52.2,80200.0,46.0313,46.0753,45.9608,45.9872,80200.0
2012-09-27 10:05:00,52.2,52.25,52.17,52.21,226200.0,45.9872,46.0313,45.9608,45.9961,226200.0
2012-09-27 10:10:00,52.21,52.24,52.17,52.22,51600.0,45.9961,46.0225,45.9608,46.0049,51600.0
2012-09-27 10:15:00,52.22,52.28,52.21,52.28,52900.0,46.0049,46.0577,45.9961,46.0577,52900.0
2012-09-27 10:20:00,52.28,52.3,52.24,52.29,79900.0,46.0577,46.0753,46.0225,46.0665,79900.0
2012-09-27 10:25:00,52.29,52.32,52.19,52.22,76400.0,46.0665,46.093,45.9784,46.0049,76400.0
2012-09-27 10:30:00,52.22,52.22,52.15,52.19,103900.0,46.0049,46.0049,45.9432,45.9784,103900.0
2012-09-27 10:35:00,52.19,52.2,52.15,52.2,57400.0,45.9784,45.9872,45.9432,45.9872,57400.0
2012-09-27 10:40:00,52.19,52.24,52.19,52.22,48900.0,45.9784,46.0225,45.9784,46.0049,48900.0
2012-09-27 10:45:00,52.22,52.3,52.22,52.28,44700.0,46.0049,46.0753,46.0049,46.0577,44700.0
2012-09-27 10:50:00,52.29,52.3,52.25,52.25,39600.0,46.0665,46.0753,46.0313,46.0313,39600.0
2012-09-27 10:55:00,52.25,52.33,52.25,52.28,63600.0,46.0313,46.1018,46.0313,46.0577,63600.0
2012-09-27 11:00:00,52.28,52.29,52.26,52.26,43300.0,46.0577,46.0665,46.0401,46.0401,43300.0
2012-09-27 11:05:00,52.26,52.27,52.22,52.23,65000.0,46.0401,46.0489,46.0049,46.0137,65000.0
2012-09-27 11:10:00,52.22,52.27,52.22,52.24,256100.0,46.0049,46.0489,46.0049,46.0225,256100.0
2012-09-27 11:15:00,52.24,52.24,52.19,52.21,72800.0,46.0225,46.0225,45.9784,45.9961,72800.0
2012-09-27 11:20:00,52.21,52.22,52.15,52.16,42600.0,45.9961,46.0049,45.9432,45.952,42600.0
2012-09-27 11:25:00,52.16,52.19,52.13,52.18,58300.0,45.952,45.9784,45.9256,45.9696,58300.0
2012-09-27 11:30:00,52.19,52.19,52.13,52.15,39900.0,45.9784,45.9784,45.9256,45.9432,39900.0
2012-09-27 11:35:00,52.16,52.24,52.16,52.23,48800.0,45.952,46.0225,45.952,46.0137,48800.0
2012-09-27 11:40:00,52.23,52.29,52.23,52.27,46700.0,46.0137,46.0665,46.0137,46.0489,46700.0
2012-09-27 11:45:00,52.26,52.27,52.25,52.26,47700.0,46.0401,46.0489,46.0313,46.0401,47700.0
2012-09-27 11:50:00,52.26,52.3,52.26,52.28,21300.0,46.0401,46.0753,46.0401,46.0577,21300.0
2012-09-27 11:55:00,52.29,52.4,52.28,52.39,57100.0,46.0665,46.1634,46.0577,46.1546,57100.0
2012-09-27 12:00:00,52.39,52.44,52.37,52.44,50400.0,46.1546,46.1987,46.137,46.1987,50400.0
2012-09-27 12:05:00,52.43,52.49,52.43,52.48,52900.0,46.1899,46.2427,46.1899,46.2339,52900.0
2012-09-27 12:10:00,52.49,52.52,52.48,52.5,31200.0,46.2427,46.2692,46.2339,46.2515,31200.0
2012-09-27 12:15:00,52.49,52.51,52.45,52.48,44300.0,46.2427,46.2604,46.2075,46.2339,44300.0
2012-09-27 12:20:00,52.49,52.5,52.46,52.47,23300.0,46.2427,46.2515,46.2163,46.2251,23300.0
2012-09-27 12:25:00,52.47,52.58,52.47,52.55,54000.0,46.2251,46.322,46.2251,46.2956,54000.0
2012-09-27 12:30:00,52.56,52.59,52.52,52.53,51800.0,46.3044,46.3308,46.2692,46.278,51800.0
2012-09-27 12:35:00,52.53,52.53,52.49,52.52,84500.0,46.278,46.278,46.2427,46.2692,84500.0
2012-09-27 12:40:00,52.51,52.53,52.48,52.51,28600.0,46.2604,46.278,46.2339,46.2604,28600.0
2012-09-27 12:45:00,52.52,52.55,52.51,52.54,19400.0,46.2692,46.2956,46.2604,46.2868,19400.0
2012-09-27 12:50:00,52.55,52.55,52.53,52.54,20400.0,46.2956,46.2956,46.278,46.2868,20400.0
2012-09-27 12:55:00,52.53,52.59,52.53,52.56,38900.0,46.278,46.3308,46.278,46.3044,38900.0
2012-09-27 13:00:00,52.56,52.59,52.56,52.56,24700.0,46.3044,46.3308,46.3044,46.3044,24700.0
2012-09-27 13:05:00,52.57,52.59,52.56,52.59,29800.0,46.3132,46.3308,46.3044,46.3308,29800.0
2012-09-27 13:10:00,52.59,52.59,52.58,52.59,15600.0,46.3308,46.3308,46.322,46.3308,15600.0
2012-09-27 13:15:00,52.59,52.62,52.58,52.61,31300.0,46.3308,46.3573,46.322,46.3484,31300.0
2012-09-27 13:20:00,52.61,52.62,52.59,52.59,23300.0,46.3484,46.3573,46.3308,46.3308,23300.0
2012-09-27 13:25:00,52.59,52.62,52.59,52.59,53100.0,46.3308,46.3573,46.3308,46.3308,53100.0
2012-09-27 13:30:00,52.6,52.61,52.59,52.61,24900.0,46.3396,46.3484,46.3308,46.3484,24900.0
2012-09-27 13:35:00,52.61,52.63,52.6,52.63,41300.0,46.3484,46.3661,46.3396,46.3661,41300.0
2012-09-27 13:40:00,52.62,52.69,52.62,52.69,50400.0,46.3573,46.4189,46.3573,46.4189,50400.0
2012-09-27 13:45:00,52.69,52.72,52.69,52.72,32900.0,46.4189,46.4454,46.4189,46.4454,32900.0
2012-09-27 13:50:00,52.72,52.72,52.71,52.71,44300.0,46.4454,46.4454,46.4365,46.4365,44300.0
2012-09-27 13:55:00,52.71,52.72,52.69,52.71,40800.0,46.4365,46.4454,46.4189,46.4365,40800.0
2012-09-27 14:00:00,52.72,52.74,52.7,52.7,54400.0,46.4454,46.463,46.4277,46.4277,54400.0
2012-09-27 14:05:00,52.71,52.74,52.7,52.72,50000.0,46.4365,46.463,46.4277,46.4454,50000.0
2012-09-27 14:10:00,52.71,52.75,52.7,52.75,42600.0,46.4365,46.4718,46.4277,46.4718,42600.0
2012-09-27 14:15:00,52.75,52.76,52.74,52.76,44800.0,46.4718,46.4806,46.463,46.4806,44800.0
2012-09-27 14:20:00,52.76,52.78,52.75,52.77,54800.0,46.4806,46.4982,46.4718,46.4894,54800.0
2012-09-27 14:25:00,52.77,52.78,52.74,52.76,49200.0,46.4894,46.4982,46.463,46.4806,49200.0
2012-09-27 14:30:00,52.76,52.76,52.72,52.74,37900.0,46.4806,46.4806,46.4454,46.463,37900.0
2012-09-27 14:35:00,52.75,52.75,52.71,52.72,41200.0,46.4718,46.4718,46.4365,46.4454,41200.0
2012-09-27 14:40:00,52.71,52.72,52.69,52.71,64000.0,46.4365,46.4454,46.4189,46.4365,64000.0
2012-09-27 14:45:00,52.7,52.71,52.69,52.7,29800.0,46.4277,46.4365,46.4189,46.4277,29800.0
2012-09-27 14:50:00,52.7,52.73,52.62,52.63,59500.0,46.4277,46.4542,46.3573,46.3661,59500.0
2012-09-27 14:55:00,52.63,52.65,52.61,52.63,43300.0,46.3661,46.3837,46.3484,46.3661,43300.0
2012-09-27 15:00:00,52.64,52.68,52.62,52.66,43000.0,46.3749,46.4101,46.3573,46.3925,43000.0
2012-09-27 15:05:00,52.66,52.68,52.65,52.68,44100.0,46.3925,46.4101,46.3837,46.4101,44100.0
2012-09-27 15:10:00,52.68,52.69,52.65,52.67,62800.0,46.4101,46.4189,46.3837,46.4013,62800.0
2012-09-27 15:15:00,52.66,52.66,52.61,52.63,64600.0,46.3925,46.3925,46.3484,46.3661,64600.0
2012-09-27 15:20:00,52.63,52.66,52.62,52.65,38700.0,46.3661,46.3925,46.3573,46.3837,38700.0
2012-09-27 15:25:00,52.65,52.68,52.65,52.68,47200.0,46.3837,46.4101,46.3837,46.4101,47200.0
2012-09-27 15:30:00,52.68,52.68,52.59,52.62,90600.0,46.4101,46.4101,46.3308,46.3573,90600.0
2012-09-27 15:35:00,52.63,52.67,52.62,52.65,84600.0,46.3661,46.4013,46.3573,46.3837,84600.0
2012-09-27 15:40:00,52.64,52.67,52.63,52.64,83500.0,46.3749,46.4013,46.3661,46.3749,83500.0
2012-09-27 15:45:00,52.65,52.65,52.57,52.6,112500.0,46.3837,46.3837,46.3132,46.3396,112500.0
2012-09-27 15:50:00,52.59,52.61,52.57,52.59,106900.0,46.3308,46.3484,46.3132,46.3308,106900.0
2012-09-27 15:55:00,52.59,52.61,52.57,52.59,237700.0,46.3308,46.3484,46.3132,46.3308,237700.0
2012-09-28 09:30:00,52.41,52.51,52.28,52.41,105700.0,46.1723,46.2604,46.0577,46.1723,105700.0
2012-09-28 09:35:00,52.41,52.53,52.36,52.38,83100.0,46.1723,46.278,46.1282,46.1458,83100.0
2012-09-28 09:40:00,52.38,52.53,52.38,52.46,113500.0,46.1458,46.278,46.1458,46.2163,113500.0
2012-09-28 09:45:00,52.45,52.45,52.29,52.29,124600.0,46.2075,46.2075,46.0665,46.0665,124600.0
2012-09-28 09:50:00,52.3,52.33,52.21,52.26,72000.0,46.0753,46.1018,45.9961,46.0401,72000.0
2012-09-28 09:55:00,52.25,52.26,52.19,52.22,79800.0,46.0313,46.0401,45.9784,46.0049,79800.0
2012-09-28 10:00:00,52.23,52.28,52.19,52.27,50900.0,46.0137,46.0577,45.9784,46.0489,50900.0
2012-09-28 10:05:00,52.27,52.3,52.2,52.21,55100.0,46.0489,46.0753,45.9872,45.9961,55100.0
2012-09-28 10:10:00,52.2,52.29,52.2,52.27,48000.0,45.9872,46.0665,45.9872,46.0489,48000.0
2012-09-28 10:15:00,52.26,52.27,52.15,52.17,60200.0,46.0401,46.0489,45.9432,45.9608,60200.0
2012-09-28 10:20:00,52.17,52.22,52.14,52.15,42100.0,45.9608,46.0049,45.9344,45.9432,42100.0
2012-09-28 10:25:00,52.16,52.16,52.05,52.09,63100.0,45.952,45.952,45.8551,45.8903,63100.0
2012-09-28 10:30:00,52.09,52.2,52.06,52.19,56800.0,45.8903,45.9872,45.8639,45.9784,56800.0
2012-09-28 10:35:00,52.18,52.22,52.14,52.2,50300.0,45.9696,46.0049,45.9344,45.9872,50300.0
2012-09-28 10:40:00,52.2,52.21,52.15,52.16,105400.0,45.9872,45.9961,45.9432,45.952,105400.0
2012-09-28 10:45:00,52.16,52.27,52.15,52.24,43700.0,45.952,46.0489,45.9432,46.0225,43700.0
2012-09-28 10:50:00,52.24,52.27,52.17,52.17,45100.0,46.0225,46.0489,45.9608,45.9608,45100.0
2012-09-28 10:55:00,52.17,52.21,52.12,52.18,62600.0,45.9608,45.9961,45.9168,45.9696,62600.0
2012-09-28 11:00:00,52.19,52.23,52.17,52.21,37400.0,45.9784,46.0137,45.9608,45.9961,37400.0
2012-09-28 11:05:00,52.23,52.25,52.21,52.25,42100.0,46.0137,46.0313,45.9961,46.0313,42100.0
2012-09-28 11:10:00,52.25,52.26,52.15,52.16,42200.0,46.0313,46.0401,45.9432,45.952,42200.0
2012-09-28 11:15:00,52.16,52.19,52.15,52.17,28100.0,45.952,45.9784,45.9432,45.9608,28100.0
2012-09-28 11:20:00,52.16,52.19,52.14,52.15,29000.0,45.952,45.9784,45.9344,45.9432,29000.0
2012-09-28 11:25:00,52.14,52.15,52.1,52.11,57300.0,45.9344,45.9432,45.8991,45.908,57300.0
2012-09-28 11:30:00,52.11,52.23,52.1,52.18,174300.0,45.908,46.0137,45.8991,45.9696,174300.0
2012-09-28 11:35:00,52.18,52.2,52.15,52.16,26300.0,45.9696,45.9872,45.9432,45.952,26300.0
2012-09-28 11:40:00,52.17,52.23,52.17,52.21,27700.0,45.9608,46.0137,45.9608,45.9961,27700.0
2012-09-28 11:45:00,52.21,52.29,52.2,52.28,26500.0,45.9961,46.0665,45.9872,46.0577,26500.0
2012-09-28 11:50:00,52.27,52.27,52.19,52.19,57600.0,46.0489,46.0489,45.9784,45.9784,57600.0
2012-09-28 11:55:00,52.19,52.22,52.16,52.22,60900.0,45.9784,46.0049,45.952,46.0049,60900.0
2012-09-28 12:00:00,52.22,52.26,52.21,52.23,131200.0,46.0049,46.0401,45.9961,46.0137,131200.0
2012-09-28 12:05:00,52.22,52.26,52.2,52.25,121700.0,46.0049,46.0401,45.9872,46.0313,121700.0
2012-09-28 12:10:00,52.25,52.3,52.25,52.26,67500.0,46.0313,46.0753,46.0313,46.0401,67500.0
2012-09-28 12:15:00,52.26,52.36,52.26,52.32,61200.0,46.0401,46.1282,46.0401,46.093,61200.0
2012-09-28 12:20:00,52.32,52.34,52.29,52.3,26400.0,46.093,46.1106,46.0665,46.0753,26400.0
2012-09-28 12:25:00,52.3,52.32,52.27,52.27,30100.0,46.0753,46.093,46.0489,46.0489,30100.0
2012-09-28 12:30:00,52.28,52.33,52.28,52.3,31600.0,46.0577,46.1018,46.0577,46.0753,31600.0
2012-09-28 12:35:00,52.29,52.32,52.28,52.31,28900.0,46.0665,46.093,46.0577,46.0842,28900.0
2012-09-28 12:40:00,52.31,52.32,52.25,52.3,39700.0,46.0842,46.093,46.0313,46.0753,39700.0
2012-09-28 12:45:00,52.3,52.3,52.26,52.28,48100.0,46.0753,46.0753,46.0401,46.0577,48100.0
2012-09-28 12:50:00,52.28,52.31,52.27,52.3,19400.0,46.0577,46.0842,46.0489,46.0753,19400.0
2012-09-28 12:55:00,52.3,52.3,52.24,52.24,56000.0,46.0753,46.0753,46.0225,46.0225,56000.0
2012-09-28 13:00:00,52.24,52.31,52.24,52.3,41700.0,46.0225,46.0842,46.0225,46.0753,41700.0
2012-09-28 13:05:00,52.29,52.3,52.22,52.24,31700.0,46.0665,46.0753,46.0049,46.0225,31700.0
2012-09-28 13:10:00,52.24,52.27,52.2,52.25,36100.0,46.0225,46.0489,45.9872,46.0313,36100.0
2012-09-28 13:15:00,52.25,52.28,52.23,52.23,23300.0,46.0313,46.0577,46.0137,46.0137,23300.0
2012-09-28 13:20:00,52.23,52.29,52.23,52.29,39100.0,46.0137,46.0665,46.0137,46.0665,39100.0
2012-09-28 13:25:00,52.29,52.3,52.26,52.29,42000.0,46.0665,46.0753,46.0401,46.0665,42000.0
2012-09-28 13:30:00,52.29,52.35,52.28,52.34,60300.0,46.0665,46.1194,46.0577,46.1106,60300.0
2012-09-28 13:35:00,52.35,52.42,52.33,52.42,35900.0,46.1194,46.1811,46.1018,46.1811,35900.0
2012-09-28 13:40:00,52.43,52.46,52.39,52.39,66600.0,46.1899,46.2163,46.1546,46.1546,66600.0
2012-09-28 13:45:00,52.39,52.41,52.37,52.37,30300.0,46.1546,46.1723,46.137,46.137,30300.0
2012-09-28 13:50:00,52.37,52.39,52.36,52.38,40000.0,46.137,46.1546,46.1282,46.1458,40000.0
2012-09-28 13:55:00,52.37,52.4,52.37,52.37,33100.0,46.137,46.1634,46.137,46.137,33100.0
2012-09-28 14:00:00,52.37,52.44,52.37,52.4,38500.0,46.137,46.1987,46.137,46.1634,38500.0
2012-09-28 14:05:00,52.41,52.41,52.33,52.35,47400.0,46.1723,46.1723,46.1018,46.1194,47400.0
2012-09-28 14:10:00,52.35,52.36,52.31,52.33,44100.0,46.1194,46.1282,46.0842,46.1018,44100.0
2012-09-28 14:15:00,52.33,52.33,52.28,52.33,29100.0,46.1018,46.1018,46.0577,46.1018,29100.0
2012-09-28 14:20:00,52.34,52.36,52.31,52.32,21200.0,46.1106,46.1282,46.0842,46.093,21200.0
2012-09-28 14:25:00,52.31,52.31,52.24,52.25,53400.0,46.0842,46.0842,46.0225,46.0313,53400.0
2012-09-28 14:30:00,52.26,52.26,52.2,52.22,52200.0,46.0401,46.0401,45.9872,46.0049,52200.0
2012-09-28 14:35:00,52.23,52.25,52.17,52.23,49900.0,46.0137,46.0313,45.9608,46.0137,49900.0
2012-09-28 14:40:00,52.23,52.26,52.23,52.25,69700.0,46.0137,46.0401,46.0137,46.0313,69700.0
2012-09-28 14:45:00,52.25,52.27,52.24,52.24,30900.0,46.0313,46.0489,46.0225,46.0225,30900.0
2012-09-28 14:50:00,52.23,52.27,52.22,52.24,43400.0,46.0137,46.0489,46.0049,46.0225,43400.0
2012-09-28 14:55:00,52.24,52.26,52.21,52.24,49200.0,46.0225,46.0401,45.9961,46.0225,49200.0
2012-09-28 15:00:00,52.23,52.28,52.23,52.27,46600.0,46.0137,46.0577,46.0137,46.0489,46600.0
2012-09-28 15:05:00,52.27,52.27,52.23,52.25,34800.0,46.0489,46.0489,46.0137,46.0313,34800.0
2012-09-28 15:10:00,52.24,52.28,52.23,52.28,55400.0,46.0225,46.0577,46.0137,46.0577,55400.0
2012-09-28 15:15:00,52.28,52.34,52.27,52.28,127100.0,46.0577,46.1106,46.0489,46.0577,127100.0
2012-09-28 15:20:00,52.28,52.34,52.27,52.29,145000.0,46.0577,46.1106,46.0489,46.0665,145000.0
2012-09-28 15:25:00,52.29,52.3,52.21,52.24,117200.0,46.0665,46.0753,45.9961,46.0225,117200.0
2012-09-28 15:30:00,52.25,52.27,52.16,52.16,127300.0,46.0313,46.0489,45.952,45.952,127300.0
2012-09-28 15:35:00,52.16,52.19,52.11,52.17,119800.0,45.952,45.9784,45.908,45.9608,119800.0
2012-09-28 15:40:00,52.17,52.28,52.15,52.27,169000.0,45.9608,46.0577,45.9432,46.0489,169000.0
2012-09-28 15:45:00,52.27,52.4,52.27,52.3,278300.0,46.0489,46.1634,46.0489,46.0753,278300.0
2012-09-28 15:50:00,52.31,52.36,52.27,52.3,184800.0,46.0842,46.1282,46.0489,46.0753,184800.0
2012-09-28 15:55:00,52.3,52.31,52.26,52.27,344400.0,46.0753,46.0842,46.0401,46.0489,344400.0
2012-10-01 09:30:00,52.31,52.55,52.31,52.45,210000.0,46.0842,46.2956,46.0842,46.2075,210000.0
2012-10-01 09:35:00,52.45,52.49,52.37,52.41,96500.0,46.2075,46.2427,46.137,46.1723,96500.0
2012-10-01 09:40:00,52.43,52.45,52.32,52.34,65000.0,46.1899,46.2075,46.093,46.1106,65000.0
2012-10-01 09:45:00,52.35,52.38,52.26,52.26,80000.0,46.1194,46.1458,46.0401,46.0401,80000.0
2012-10-01 09:50:00,52.27,52.37,52.24,52.35,106000.0,46.0489,46.137,46.0225,46.1194,106000.0
2012-10-01 09:55:00,52.36,52.41,52.31,52.34,42700.0,46.1282,46.1723,46.0842,46.1106,42700.0
2012-10-01 10:00:00,52.34,52.76,52.34,52.75,237600.0,46.1106,46.4806,46.1106,46.4718,237600.0
2012-10-01 10:05:00,52.75,52.86,52.75,52.8,216900.0,46.4718,46.5687,46.4718,46.5158,216900.0
2012-10-01 10:10:00,52.79,52.8,52.72,52.72,43300.0,46.507,46.5158,46.4454,46.4454,43300.0
2012-10-01 10:15:00,52.73,52.75,52.63,52.64,110200.0,46.4542,46.4718,46.3661,46.3749,110200.0
2012-10-01 10:20:00,52.64,52.68,52.64,52.67,40100.0,46.3749,46.4101,46.3749,46.4013,40100.0
2012-10-01 10:25:00,52.67,52.68,52.64,52.66,43200.0,46.4013,46.4101,46.3749,46.3925,43200.0
2012-10-01 10:30:00,52.66,52.67,52.58,52.6,61300.0,46.3925,46.4013,46.322,46.3396,61300.0
2012-10-01 10:35:00,52.6,52.61,52.56,52.59,75700.0,46.3396,46.3484,46.3044,46.3308,75700.0
2012-10-01 10:40:00,52.58,52.65,52.53,52.65,87700.0,46.322,46.3837,46.278,46.3837,87700.0
2012-10-01 10:45:00,52.65,52.71,52.65,52.66,47400.0,46.3837,46.4365,46.3837,46.3925,47400.0
2012-10-01 10:50:00,52.66,52.68,52.63,52.67,98800.0,46.3925,46.4101,46.3661,46.4013,98800.0
2012-10-01 10:55:00,52.66,52.69,52.64,52.66,44100.0,46.3925,46.4189,46.3749,46.3925,44100.0
2012-10-01 11:00:00,52.66,52.71,52.66,52.69,55700.0,46.3925,46.4365,46.3925,46.4189,55700.0
2012-10-01 11:05:00,52.69,52.7,52.65,52.66,30900.0,46.4189,46.4277,46.3837,46.3925,30900.0
2012-10-01 11:10:00,52.65,52.7,52.65,52.7,117700.0,46.3837,46.4277,46.3837,46.4277,117700.0
2012-10-01 11:15:00,52.7,52.7,52.66,52.69,45100.0,46.4277,46.4277,46.3925,46.4189,45100.0
2012-10-01 11:20:00,52.68,52.69,52.65,52.69,52500.0,46.4101,46.4189,46.3837,46.4189,52500.0
2012-10-01 11:25:00,52.69,52.71,52.64,52.66,75800.0,46.4189,46.4365,46.3749,46.3925,75800.0
2012-10-01 11:30:00,52.66,52.66,52.62,52.62,35500.0,46.3925,46.3925,46.3573,46.3573,35500.0
2012-10-01 11:35:00,52.62,52.65,52.6,52.64,50300.0,46.3573,46.3837,46.3396,46.3749,50300.0
2012-10-01 11:40:00,52.64,52.68,52.64,52.66,31300.0,46.3749,46.4101,46.3749,46.3925,31300.0
2012-10-01 11:45:00,52.65,52.7,52.62,52.67,52700.0,46.3837,46.4277,46.3573,46.4013,52700.0
2012-10-01 11:50:00,52.66,52.66,52.63,52.64,26800.0,46.3925,46.3925,46.3661,46.3749,26800.0
2012-10-01 11:55:00,52.65,52.67,52.62,52.63,76400.0,46.3837,46.4013,46.3573,46.3661,76400.0
2012-10-01 12:00:00,52.63,52.64,52.59,52.6,15600.0,46.3661,46.3749,46.3308,46.3396,15600.0
2012-10-01 12:05:00,52.59,52.61,52.58,52.58,16800.0,46.3308,46.3484,46.322,46.322,16800.0
2012-10-01 12:10:00,52.58,52.61,52.57,52.61,27200.0,46.322,46.3484,46.3132,46.3484,27200.0
2012-10-01 12:15:00,52.6,52.61,52.58,52.59,27800.0,46.3396,46.3484,46.322,46.3308,27800.0
2012-10-01 12:20:00,52.59,52.6,52.55,52.6,22600.0,46.3308,46.3396,46.2956,46.3396,22600.0
2012-10-01 12:25:00,52.6,52.6,52.57,52.58,24800.0,46.3396,46.3396,46.3132,46.322,24800.0
2012-10-01 12:30:00,52.58,52.61,52.52,52.53,47700.0,46.322,46.3484,46.2692,46.278,47700.0
2012-10-01 12:35:00,52.53,52.56,52.53,52.55,26800.0,46.278,46.3044,46.278,46.2956,26800.0
2012-10-01 12:40:00,52.54,52.6,52.54,52.57,31200.0,46.2868,46.3396,46.2868,46.3132,31200.0
2012-10-01 12:45:00,52.56,52.6,52.47,52.48,53700.0,46.3044,46.3396,46.2251,46.2339,53700.0
2012-10-01 12:50:00,52.48,52.49,52.38,52.44,52700.0,46.2339,46.2427,46.1458,46.1987,52700.0
2012-10-01 12:55:00,52.43,52.45,52.41,52.43,39200.0,46.1899,46.2075,46.1723,46.1899,39200.0
2012-10-01 13:00:00,52.44,52.46,52.37,52.38,35900.0,46.1987,46.2163,46.137,46.1458,35900.0
2012-10-01 13:05:00,52.38,52.39,52.33,52.33,36300.0,46.1458,46.1546,46.1018,46.1018,36300.0
2012-10-01 13:10:00,52.33,52.33,52.24,52.3,50700.0,46.1018,46.1018,46.0225,46.0753,50700.0
2012-10-01 13:15:00,52.29,52.3,52.25,52.3,36700.0,46.0665,46.0753,46.0313,46.0753,36700.0
2012-10-01 13:20:00,52.3,52.31,52.27,52.29,29200.0,46.0753,46.0842,46.0489,46.0665,29200.0
2012-10-01 13:25:00,52.3,52.33,52.28,52.31,24800.0,46.0753,46.1018,46.0577,46.0842,24800.0
2012-10-01 13:30:00,52.3,52.32,52.23,52.25,46800.0,46.0753,46.093,46.0137,46.0313,46800.0
2012-10-01 13:35:00,52.25,52.29,52.24,52.24,29100.0,46.0313,46.0665,46.0225,46.0225,29100.0
2012-10-01 13:40:00,52.23,52.26,52.2,52.25,35100.0,46.0137,46.0401,45.9872,46.0313,35100.0
2012-10-01 13:45:00,52.24,52.28,52.24,52.28,39100.0,46.0225,46.0577,46.0225,46.0577,39100.0
2012-10-01 13:50:00,52.28,52.3,52.26,52.27,34900.0,46.0577,46.0753,46.0401,46.0489,34900.0
2012-10-01 13:55:00,52.26,52.29,52.25,52.28,68000.0,46.0401,46.0665,46.0313,46.0577,68000.0
2012-10-01 14:00:00,52.27,52.3,52.25,52.28,75800.0,46.0489,46.0753,46.0313,46.0577,75800.0
2012-10-01 14:05:00,52.29,52.34,52.27,52.33,82200.0,46.0665,46.1106,46.0489,46.1018,82200.0
2012-10-01 14:10:00,52.33,52.33,52.26,52.28,67100.0,46.1018,46.1018,46.0401,46.0577,67100.0
2012-10-01 14:15:00,52.28,52.29,52.22,52.23,79000.0,46.0577,46.0665,46.0049,46.0137,79000.0
2012-10-01 14:20:00,52.22,52.23,52.18,52.22,72600.0,46.0049,46.0137,45.9696,46.0049,72600.0
2012-10-01 14:25:00,52.22,52.22,52.17,52.2,150900.0,46.0049,46.0049,45.9608,45.9872,150900.0
2012-10-01 14:30:00,52.2,52.22,52.18,52.21,81600.0,45.9872,46.0049,45.9696,45.9961,81600.0
2012-10-01 14:35:00,52.21,52.23,52.19,52.2,102900.0,45.9961,46.0137,45.9784,45.9872,102900.0
2012-10-01 14:40:00,52.2,52.23,52.19,52.22,84300.0,45.9872,46.0137,45.9784,46.0049,84300.0
2012-10-01 14:45:00,52.23,52.23,52.2,52.2,65400.0,46.0137,46.0137,45.9872,45.9872,65400.0
2012-10-01 14:50:00,52.21,52.23,52.2,52.21,71400.0,45.9961,46.0137,45.9872,45.9961,71400.0
2012-10-01 14:55:00,52.22,52.23,52.17,52.18,116700.0,46.0049,46.0137,45.9608,45.9696,116700.0
2012-10-01 15:00:00,52.18,52.21,52.16,52.16,77000.0,45.9696,45.9961,45.952,45.952,77000.0
2012-10-01 15:05:00,52.17,52.2,52.16,52.18,75800.0,45.9608,45.9872,45.952,45.9696,75800.0
2012-10-01 15:10:00,52.19,52.19,52.1,52.1,73000.0,45.9784,45.9784,45.8991,45.8991,73000.0
2012-10-01 15:15:00,52.11,52.13,52.05,52.07,149400.0,45.908,45.9256,45.8551,45.8727,149400.0
2012-10-01 15:20:00,52.06,52.07,51.97,51.98,151800.0,45.8639,45.8727,45.7846,45.7934,151800.0
2012-10-01 15:25:00,51.98,52.03,51.92,52.02,132800.0,45.7934,45.8375,45.7406,45.8287,132800.0
2012-10-01 15:30:00,52.01,52.02,51.98,52.0,124700.0,45.8199,45.8287,45.7934,45.811,124700.0
2012-10-01 15:35:00,52.0,52.03,51.97,52.02,105900.0,45.811,45.8375,45.7846,45.8287,105900.0
2012-10-01 15:40:00,52.01,52.07,52.01,52.04,180300.0,45.8199,45.8727,45.8199,45.8463,180300.0
2012-10-01 15:45:00,52.04,52.07,51.98,52.05,239300.0,45.8463,45.8727,45.7934,45.8551,239300.0
2012-10-01 15:50:00,52.04,52.06,51.97,51.99,183700.0,45.8463,45.8639,45.7846,45.8022,183700.0
2012-10-01 15:55:00,51.98,52.06,51.98,52.05,327000.0,45.7934,45.8639,45.7934,45.8551,327000.0
2012-10-02 09:30:00,52.13,52.25,52.07,52.09,178300.0,45.9256,46.0313,45.8727,45.8903,178300.0
2012-10-02 09:35:00,52.1,52.17,52.0,52.01,82600.0,45.8991,45.9608,45.811,45.8199,82600.0
2012-10-02 09:40:00,52.02,52.08,51.95,52.05,74300.0,45.8287,45.8815,45.767,45.8551,74300.0
2012-10-02 09:45:00,52.05,52.12,52.05,52.07,103000.0,45.8551,45.9168,45.8551,45.8727,103000.0
2012-10-02 09:50:00,52.06,52.11,52.05,52.11,56200.0,45.8639,45.908,45.8551,45.908,56200.0
2012-10-02 09:55:00,52.1,52.12,52.06,52.08,60000.0,45.8991,45.9168,45.8639,45.8815,60000.0
2012-10-02 10:00:00,52.08,52.09,52.02,52.02,81200.0,45.8815,45.8903,45.8287,45.8287,81200.0
2012-10-02 10:05:00,52.03,52.08,52.0,52.08,40200.0,45.8375,45.8815,45.811,45.8815,40200.0
2012-10-02 10:10:00,52.07,52.08,52.0,52.02,56900.0,45.8727,45.8815,45.811,45.8287,56900.0
2012-10-02 10:15:00,52.02,52.05,52.0,52.02,76300.0,45.8287,45.8551,45.811,45.8287,76300.0
2012-10-02 10:20:00,52.03,52.07,52.02,52.05,54400.0,45.8375,45.8727,45.8287,45.8551,54400.0
2012-10-02 10:25:00,52.05,52.08,52.04,52.08,54900.0,45.8551,45.8815,45.8463,45.8815,54900.0
2012-10-02 10:30:00,52.08,52.14,52.06,52.11,132600.0,45.8815,45.9344,45.8639,45.908,132600.0
2012-10-02 10:35:00,52.11,52.11,52.05,52.06,114300.0,45.908,45.908,45.8551,45.8639,114300.0
2012-10-02 10:40:00,52.05,52.08,52.02,52.02,53000.0,45.8551,45.8815,45.8287,45.8287,53000.0
2012-10-02 10:45:00,52.02,52.04,52.0,52.02,86700.0,45.8287,45.8463,45.811,45.8287,86700.0
2012-10-02 10:50:00,52.03,52.03,51.9,51.9,101400.0,45.8375,45.8375,45.723,45.723,101400.0
2012-10-02 10:55:00,51.91,51.94,51.86,51.92,89200.0,45.7318,45.7582,45.6877,45.7406,89200.0
2012-10-02 11:00:00,51.92,51.98,51.9,51.97,61200.0,45.7406,45.7934,45.723,45.7846,61200.0
2012-10-02 11:05:00,51.96,51.97,51.93,51.93,43500.0,45.7758,45.7846,45.7494,45.7494,43500.0
2012-10-02 11:10:00,51.93,52.0,51.91,52.0,41400.0,45.7494,45.811,45.7318,45.811,41400.0
2012-10-02 11:15:00,51.99,52.0,51.96,51.97,44900.0,45.8022,45.811,45.7758,45.7846,44900.0
2012-10-02 11:20:00,51.98,52.01,51.93,51.94,50100.0,45.7934,45.8199,45.7494,45.7582,50100.0
2012-10-02 11:25:00,51.94,51.96,51.93,51.94,30000.0,45.7582,45.7758,45.7494,45.7582,30000.0
2012-10-02 11:30:00,51.94,52.01,51.92,51.94,67900.0,45.7582,45.8199,45.7406,45.7582,67900.0
2012-10-02 11:35:00,51.95,51.95,51.75,51.79,120100.0,45.767,45.767,45.5908,45.626,120100.0
2012-10-02 11:40:00,51.79,51.79,51.72,51.78,101700.0,45.626,45.626,45.5644,45.6172,101700.0
2012-10-02 11:45:00,51.79,51.79,51.74,51.74,66200.0,45.626,45.626,45.582,45.582,66200.0
2012-10-02 11:50:00,51.74,51.8,51.73,51.74,48000.0,45.582,45.6349,45.5732,45.582,48000.0
2012-10-02 11:55:00,51.74,51.75,51.62,51.66,116600.0,45.582,45.5908,45.4763,45.5115,116600.0
2012-10-02 12:00:00,51.66,51.73,51.65,51.73,65000.0,45.5115,45.5732,45.5027,45.5732,65000.0
2012-10-02 12:05:00,51.73,51.77,51.73,51.75,43000.0,45.5732,45.6084,45.5732,45.5908,43000.0
2012-10-02 12:10:00,51.76,51.76,51.69,51.69,65300.0,45.5996,45.5996,45.5379,45.5379,65300.0
2012-10-02 12:15:00,51.69,51.78,51.68,51.75,59900.0,45.5379,45.6172,45.5291,45.5908,59900.0
2012-10-02 12:20:00,51.75,51.78,51.7,51.7,55300.0,45.5908,45.6172,45.5468,45.5468,55300.0
2012-10-02 12:25:00,51.7,51.74,51.7,51.71,51700.0,45.5468,45.582,45.5468,45.5556,51700.0
2012-10-02 12:30:00,51.71,51.71,51.65,51.7,91300.0,45.5556,45.5556,45.5027,45.5468,91300.0
2012-10-02 12:35:00,51.7,51.75,51.7,51.72,59500.0,45.5468,45.5908,45.5468,45.5644,59500.0
2012-10-02 12:40:00,51.72,51.72,51.7,51.7,48200.0,45.5644,45.5644,45.5468,45.5468,48200.0
2012-10-02 12:45:00,51.71,51.72,51.67,51.67,85200.0,45.5556,45.5644,45.5203,45.5203,85200.0
2012-10-02 12:50:00,51.67,51.71,51.67,51.7,45100.0,45.5203,45.5556,45.5203,45.5468,45100.0
2012-10-02 12:55:00,51.7,51.71,51.64,51.64,63600.0,45.5468,45.5556,45.4939,45.4939,63600.0
2012-10-02 13:00:00,51.64,51.66,51.63,51.65,73200.0,45.4939,45.5115,45.4851,45.5027,73200.0
2012-10-02 13:05:00,51.65,51.67,51.65,51.66,32800.0,45.5027,45.5203,45.5027,45.5115,32800.0
2012-10-02 13:10:00,51.66,51.7,51.66,51.67,49200.0,45.5115,45.5468,45.5115,45.5203,49200.0
2012-10-02 13:15:00,51.67,51.67,51.64,51.65,30000.0,45.5203,45.5203,45.4939,45.5027,30000.0
2012-10-02 13:20:00,51.64,51.68,51.59,51.59,110200.0,45.4939,45.5291,45.4498,45.4498,110200.0
2012-10-02 13:25:00,51.59,51.61,51.55,51.61,79400.0,45.4498,45.4675,45.4146,45.4675,79400.0
2012-10-02 13:30:00,51.6,51.62,51.57,51.6,84500.0,45.4587,45.4763,45.4322,45.4587,84500.0
2012-10-02 13:35:00,51.6,51.69,51.59,51.68,60800.0,45.4587,45.5379,45.4498,45.5291,60800.0
2012-10-02 13:40:00,51.69,51.7,51.65,51.67,127000.0,45.5379,45.5468,45.5027,45.5203,127000.0
2012-10-02 13:45:00,51.68,51.68,51.65,51.65,51000.0,45.5291,45.5291,45.5027,45.5027,51000.0
2012-10-02 13:50:00,51.65,51.67,51.59,51.61,84900.0,45.5027,45.5203,45.4498,45.4675,84900.0
2012-10-02 13:55:00,51.61,51.61,51.55,51.56,87700.0,45.4675,45.4675,45.4146,45.4234,87700.0
2012-10-02 14:00:00,51.57,51.63,51.56,51.62,62400.0,45.4322,45.4851,45.4234,45.4763,62400.0
2012-10-02 14:05:00,51.62,51.65,51.59,51.6,85700.0,45.4763,45.5027,45.4498,45.4587,85700.0
2012-10-02 14:10:00,51.61,51.62,51.56,51.6,95300.0,45.4675,45.4763,45.4234,45.4587,95300.0
2012-10-02 14:15:00,51.6,51.6,51.57,51.59,58500.0,45.4587,45.4587,45.4322,45.4498,58500.0
2012-10-02 14:20:00,51.59,51.6,51.57,51.57,57100.0,45.4498,45.4587,45.4322,45.4322,57100.0
2012-10-02 14:25:00,51.57,51.57,51.47,51.48,113800.0,45.4322,45.4322,45.3441,45.3529,113800.0
2012-10-02 14:30:00,51.48,51.55,51.47,51.53,92400.0,45.3529,45.4146,45.3441,45.397,92400.0
2012-10-02 14:35:00,51.54,51.55,51.51,51.52,72000.0,45.4058,45.4146,45.3794,45.3882,72000.0
2012-10-02 14:40:00,51.52,51.57,51.5,51.53,74200.0,45.3882,45.4322,45.3706,45.397,74200.0
2012-10-02 14:45:00,51.53,51.54,51.49,51.54,86000.0,45.397,45.4058,45.3617,45.4058,86000.0
2012-10-02 14:50:00,51.54,51.55,51.51,51.51,58700.0,45.4058,45.4146,45.3794,45.3794,58700.0
2012-10-02 14:55:00,51.51,51.52,51.48,51.49,67900.0,45.3794,45.3882,45.3529,45.3617,67900.0
2012-10-02 15:00:00,51.49,51.54,51.47,51.5,122300.0,45.3617,45.4058,45.3441,45.3706,122300.0
2012-10-02 15:05:00,51.51,51.59,51.51,51.57,110900.0,45.3794,45.4498,45.3794,45.4322,110900.0
2012-10-02 15:10:00,51.56,51.56,51.52,51.52,63200.0,45.4234,45.4234,45.3882,45.3882,63200.0
2012-10-02 15:15:00,51.53,51.58,51.52,51.57,83900.0,45.397,45.441,45.3882,45.4322,83900.0
2012-10-02 15:20:00,51.56,51.58,51.55,51.58,73100.0,45.4234,45.441,45.4146,45.441,73100.0
2012-10-02 15:25:00,51.58,51.6,51.57,51.58,70800.0,45.441,45.4587,45.4322,45.441,70800.0
2012-10-02 15:30:00,51.59,51.62,51.57,51.6,140900.0,45.4498,45.4763,45.4322,45.4587,140900.0
2012-10-02 15:35:00,51.6,51.63,51.59,51.63,166800.0,45.4587,45.4851,45.4498,45.4851,166800.0
2012-10-02 15:40:00,51.63,51.63,51.59,51.61,183600.0,45.4851,45.4851,45.4498,45.4675,183600.0
2012-10-02 15:45:00,51.6,51.64,51.59,51.6,223700.0,45.4587,45.4939,45.4498,45.4587,223700.0
2012-10-02 15:50:00,51.61,51.65,51.6,51.63,177200.0,45.4675,45.5027,45.4587,45.4851,177200.0
2012-10-02 15:55:00,51.62,51.66,51.62,51.64,320400.0,45.4763,45.5115,45.4763,45.4939,320400.0
2012-10-03 09:30:00,51.72,51.86,51.69,51.83,117000.0,45.5644,45.6877,45.5379,45.6613,117000.0
2012-10-03 09:35:00,51.84,51.87,51.79,51.82,61700.0,45.6701,45.6965,45.626,45.6525,61700.0
2012-10-03 09:40:00,51.8,51.89,51.77,51.79,55500.0,45.6349,45.7141,45.6084,45.626,55500.0
2012-10-03 09:45:00,51.79,51.95,51.78,51.94,101000.0,45.626,45.767,45.6172,45.7582,101000.0
2012-10-03 09:50:00,51.92,51.99,51.89,51.89,83900.0,45.7406,45.8022,45.7141,45.7141,83900.0
2012-10-03 09:55:00,51.88,51.9,51.86,51.87,97700.0,45.7053,45.723,45.6877,45.6965,97700.0
2012-10-03 10:00:00,51.87,51.94,51.8,51.84,141700.0,45.6965,45.7582,45.6349,45.6701,141700.0
2012-10-03 10:05:00,51.84,51.87,51.8,51.85,99100.0,45.6701,45.6965,45.6349,45.6789,99100.0
2012-10-03 10:10:00,51.85,51.94,51.85,51.92,81500.0,45.6789,45.7582,45.6789,45.7406,81500.0
2012-10-03 10:15:00,51.93,52.04,51.91,52.02,190300.0,45.7494,45.8463,45.7318,45.8287,190300.0
2012-10-03 10:20:00,52.03,52.05,52.01,52.02,55800.0,45.8375,45.8551,45.8199,45.8287,55800.0
2012-10-03 10:25:00,52.03,52.08,52.02,52.07,62900.0,45.8375,45.8815,45.8287,45.8727,62900.0
2012-10-03 10:30:00,52.08,52.09,52.0,52.01,93200.0,45.8815,45.8903,45.811,45.8199,93200.0
2012-10-03 10:35:00,52.02,52.08,51.99,52.07,60400.0,45.8287,45.8815,45.8022,45.8727,60400.0
2012-10-03 10:40:00,52.08,52.08,52.03,52.06,52700.0,45.8815,45.8815,45.8375,45.8639,52700.0
2012-10-03 10:45:00,52.05,52.16,52.04,52.15,99200.0,45.8551,45.952,45.8463,45.9432,99200.0
2012-10-03 10:50:00,52.13,52.15,52.1,52.12,52900.0,45.9256,45.9432,45.8991,45.9168,52900.0
2012-10-03 10:55:00,52.11,52.14,52.11,52.14,39300.0,45.908,45.9344,45.908,45.9344,39300.0
2012-10-03 11:00:00,52.14,52.17,52.13,52.15,61000.0,45.9344,45.9608,45.9256,45.9432,61000.0
2012-10-03 11:05:00,52.15,52.23,52.15,52.2,36000.0,45.9432,46.0137,45.9432,45.9872,36000.0
2012-10-03 11:10:00,52.21,52.35,52.21,52.35,134900.0,45.9961,46.1194,45.9961,46.1194,134900.0
2012-10-03 11:15:00,52.36,52.38,52.32,52.38,53800.0,46.1282,46.1458,46.093,46.1458,53800.0
2012-10-03 11:20:00,52.37,52.46,52.37,52.41,96400.0,46.137,46.2163,46.137,46.1723,96400.0
2012-10-03 11:25:00,52.41,52.41,52.39,52.41,60600.0,46.1723,46.1723,46.1546,46.1723,60600.0
2012-10-03 11:30:00,52.41,52.44,52.39,52.44,72900.0,46.1723,46.1987,46.1546,46.1987,72900.0
2012-10-03 11:35:00,52.44,52.5,52.42,52.48,123300.0,46.1987,46.2515,46.1811,46.2339,123300.0
2012-10-03 11:40:00,52.48,52.5,52.47,52.47,68700.0,46.2339,46.2515,46.2251,46.2251,68700.0
2012-10-03 11:45:00,52.47,52.52,52.47,52.5,166300.0,46.2251,46.2692,46.2251,46.2515,166300.0
2012-10-03 11:50:00,52.5,52.5,52.42,52.46,137700.0,46.2515,46.2515,46.1811,46.2163,137700.0
2012-10-03 11:55:00,52.47,52.5,52.45,52.48,38000.0,46.2251,46.2515,46.2075,46.2339,38000.0
2012-10-03 12:00:00,52.48,52.49,52.44,52.46,36100.0,46.2339,46.2427,46.1987,46.2163,36100.0
2012-10-03 12:05:00,52.47,52.49,52.44,52.49,41000.0,46.2251,46.2427,46.1987,46.2427,41000.0
2012-10-03 12:10:00,52.49,52.5,52.47,52.49,33000.0,46.2427,46.2515,46.2251,46.2427,33000.0
2012-10-03 12:15:00,52.5,52.55,52.5,52.54,46000.0,46.2515,46.2956,46.2515,46.2868,46000.0
2012-10-03 12:20:00,52.53,52.54,52.53,52.54,21000.0,46.278,46.2868,46.278,46.2868,21000.0
2012-10-03 12:25:00,52.53,52.59,52.53,52.59,30300.0,46.278,46.3308,46.278,46.3308,30300.0
2012-10-03 12:30:00,52.59,52.66,52.59,52.66,98900.0,46.3308,46.3925,46.3308,46.3925,98900.0
2012-10-03 12:35:00,52.66,52.68,52.64,52.66,66700.0,46.3925,46.4101,46.3749,46.3925,66700.0
2012-10-03 12:40:00,52.67,52.67,52.64,52.65,40100.0,46.4013,46.4013,46.3749,46.3837,40100.0
2012-10-03 12:45:00,52.65,52.69,52.64,52.68,53000.0,46.3837,46.4189,46.3749,46.4101,53000.0
2012-10-03 12:50:00,52.68,52.69,52.67,52.69,21200.0,46.4101,46.4189,46.4013,46.4189,21200.0
2012-10-03 12:55:00,52.68,52.69,52.66,52.69,36100.0,46.4101,46.4189,46.3925,46.4189,36100.0
2012-10-03 13:00:00,52.69,52.69,52.64,52.65,28700.0,46.4189,46.4189,46.3749,46.3837,28700.0
2012-10-03 13:05:00,52.65,52.65,52.64,52.65,18700.0,46.3837,46.3837,46.3749,46.3837,18700.0
2012-10-03 13:10:00,52.65,52.68,52.65,52.67,69400.0,46.3837,46.4101,46.3837,46.4013,69400.0
2012-10-03 13:15:00,52.66,52.69,52.64,52.65,74300.0,46.3925,46.4189,46.3749,46.3837,74300.0
2012-10-03 13:20:00,52.65,52.69,52.64,52.65,56300.0,46.3837,46.4189,46.3749,46.3837,56300.0
2012-10-03 13:25:00,52.65,52.66,52.63,52.64,29700.0,46.3837,46.3925,46.3661,46.3749,29700.0
2012-10-03 13:30:00,52.64,52.64,52.58,52.59,45600.0,46.3749,46.3749,46.322,46.3308,45600.0
2012-10-03 13:35:00,52.58,52.59,52.46,52.49,109800.0,46.322,46.3308,46.2163,46.2427,109800.0
2012-10-03 13:40:00,52.48,52.53,52.47,52.5,76000.0,46.2339,46.278,46.2251,46.2515,76000.0
2012-10-03 13:45:00,52.51,52.51,52.44,52.46,86300.0,46.2604,46.2604,46.1987,46.2163,86300.0
2012-10-03 13:50:00,52.46,52.5,52.45,52.5,50800.0,46.2163,46.2515,46.2075,46.2515,50800.0
2012-10-03 13:55:00,52.5,52.54,52.5,52.54,25300.0,46.2515,46.2868,46.2515,46.2868,25300.0
2012-10-03 14:00:00,52.53,52.55,52.51,52.53,50200.0,46.278,46.2956,46.2604,46.278,50200.0
2012-10-03 14:05:00,52.53,52.55,52.51,52.51,42700.0,46.278,46.2956,46.2604,46.2604,42700.0
2012-10-03 14:10:00,52.52,52.54,52.52,52.54,24000.0,46.2692,46.2868,46.2692,46.2868,24000.0
2012-10-03 14:15:00,52.53,52.54,52.51,52.53,62800.0,46.278,46.2868,46.2604,46.278,62800.0
2012-10-03 14:20:00,52.53,52.54,52.49,52.49,58500.0,46.278,46.2868,46.2427,46.2427,58500.0
2012-10-03 14:25:00,52.5,52.52,52.47,52.48,81500.0,46.2515,46.2692,46.2251,46.2339,81500.0
2012-10-03 14:30:00,52.48,52.54,52.46,52.52,49500.0,46.2339,46.2868,46.2163,46.2692,49500.0
2012-10-03 14:35:00,52.52,52.57,52.51,52.55,45200.0,46.2692,46.3132,46.2604,46.2956,45200.0
2012-10-03 14:40:00,52.54,52.55,52.51,52.55,43300.0,46.2868,46.2956,46.2604,46.2956,43300.0
2012-10-03 14:45:00,52.55,52.55,52.5,52.51,42200.0,46.2956,46.2956,46.2515,46.2604,42200.0
2012-10-03 14:50:00,52.49,52.52,52.47,52.49,60400.0,46.2427,46.2692,46.2251,46.2427,60400.0
2012-10-03 14:55:00,52.5,52.51,52.48,52.5,40000.0,46.2515,46.2604,46.2339,46.2515,40000.0
2012-10-03 15:00:00,52.5,52.51,52.42,52.43,98000.0,46.2515,46.2604,46.1811,46.1899,98000.0
2012-10-03 15:05:00,52.43,52.44,52.38,52.41,77500.0,46.1899,46.1987,46.1458,46.1723,77500.0
2012-10-03 15:10:00,52.41,52.45,52.39,52.45,60800.0,46.1723,46.2075,46.1546,46.2075,60800.0
2012-10-03 15:15:00,52.45,52.5,52.4,52.41,83700.0,46.2075,46.2515,46.1634,46.1723,83700.0
2012-10-03 15:20:00,52.41,52.49,52.41,52.48,85700.0,46.1723,46.2427,46.1723,46.2339,85700.0
2012-10-03 15:25:00,52.47,52.55,52.46,52.53,82000.0,46.2251,46.2956,46.2163,46.278,82000.0
2012-10-03 15:30:00,52.54,52.55,52.47,52.48,102300.0,46.2868,46.2956,46.2251,46.2339,102300.0
2012-10-03 15:35:00,52.47,52.51,52.46,52.51,102500.0,46.2251,46.2604,46.2163,46.2604,102500.0
2012-10-03 15:40:00,52.51,52.53,52.47,52.52,131800.0,46.2604,46.278,46.2251,46.2692,131800.0
2012-10-03 15:45:00,52.52,52.53,52.47,52.48,175400.0,46.2692,46.278,46.2251,46.2339,175400.0
2012-10-03 15:50:00,52.48,52.5,52.45,52.46,103200.0,46.2339,46.2515,46.2075,46.2163,103200.0
2012-10-03 15:55:00,52.47,52.5,52.46,52.48,267600.0,46.2251,46.2515,46.2163,46.2339,267600.0
2012-10-04 09:30:00,52.72,52.76,52.56,52.72,132900.0,46.4454,46.4806,46.3044,46.4454,132900.0
2012-10-04 09:35:00,52.73,52.74,52.6,52.74,104700.0,46.4542,46.463,46.3396,46.463,104700.0
2012-10-04 09:40:00,52.74,52.87,52.72,52.85,47300.0,46.463,46.5775,46.4454,46.5599,47300.0
2012-10-04 09:45:00,52.83,52.87,52.76,52.82,58200.0,46.5423,46.5775,46.4806,46.5335,58200.0
2012-10-04 09:50:00,52.83,52.83,52.74,52.75,173800.0,46.5423,46.5423,46.463,46.4718,173800.0
2012-10-04 09:55:00,52.76,52.87,52.74,52.82,89100.0,46.4806,46.5775,46.463,46.5335,89100.0
2012-10-04 10:00:00,52.83,52.93,52.8,52.9,55700.0,46.5423,46.6304,46.5158,46.6039,55700.0
2012-10-04 10:05:00,52.91,53.04,52.89,53.03,106000.0,46.6127,46.7273,46.5951,46.7185,106000.0
2012-10-04 10:10:00,53.04,53.08,52.94,52.98,222200.0,46.7273,46.7625,46.6392,46.6744,222200.0
2012-10-04 10:15:00,52.97,52.99,52.88,52.88,113800.0,46.6656,46.6832,46.5863,46.5863,113800.0
2012-10-04 10:20:00,52.88,52.91,52.83,52.84,151500.0,46.5863,46.6127,46.5423,46.5511,151500.0
2012-10-04 10:25:00,52.85,52.86,52.78,52.78,79900.0,46.5599,46.5687,46.4982,46.4982,79900.0
2012-10-04 10:30:00,52.78,52.8,52.71,52.71,135800.0,46.4982,46.5158,46.4365,46.4365,135800.0
2012-10-04 10:35:00,52.72,52.72,52.67,52.69,100700.0,46.4454,46.4454,46.4013,46.4189,100700.0
2012-10-04 10:40:00,52.69,52.7,52.62,52.63,85700.0,46.4189,46.4277,46.3573,46.3661,85700.0
2012-10-04 10:45:00,52.62,52.63,52.57,52.62,77700.0,46.3573,46.3661,46.3132,46.3573,77700.0
2012-10-04 10:50:00,52.6,52.66,52.6,52.66,29500.0,46.3396,46.3925,46.3396,46.3925,29500.0
2012-10-04 10:55:00,52.67,52.72,52.66,52.68,51000.0,46.4013,46.4454,46.3925,46.4101,51000.0
2012-10-04 11:00:00,52.69,52.7,52.65,52.65,67400.0,46.4189,46.4277,46.3837,46.3837,67400.0
2012-10-04 11:05:00,52.66,52.67,52.56,52.64,96400.0,46.3925,46.4013,46.3044,46.3749,96400.0
2012-10-04 11:10:00,52.63,52.68,52.59,52.61,85400.0,46.3661,46.4101,46.3308,46.3484,85400.0
2012-10-04 11:15:00,52.61,52.63,52.59,52.6,54000.0,46.3484,46.3661,46.3308,46.3396,54000.0
2012-10-04 11:20:00,52.6,52.6,52.55,52.59,48200.0,46.3396,46.3396,46.2956,46.3308,48200.0
2012-10-04 11:25:00,52.6,52.6,52.55,52.56,45500.0,46.3396,46.3396,46.2956,46.3044,45500.0
2012-10-04 11:30:00,52.56,52.59,52.52,52.58,52700.0,46.3044,46.3308,46.2692,46.322,52700.0
2012-10-04 11:35:00,52.59,52.61,52.58,52.59,43200.0,46.3308,46.3484,46.322,46.3308,43200.0
2012-10-04 11:40:00,52.58,52.63,52.57,52.6,35800.0,46.322,46.3661,46.3132,46.3396,35800.0
2012-10-04 11:45:00,52.6,52.65,52.6,52.63,28100.0,46.3396,46.3837,46.3396,46.3661,28100.0
2012-10-04 11:50:00,52.64,52.64,52.59,52.63,29400.0,46.3749,46.3749,46.3308,46.3661,29400.0
2012-10-04 11:55:00,52.63,52.68,52.62,52.65,30900.0,46.3661,46.4101,46.3573,46.3837,30900.0
2012-10-04 12:00:00,52.65,52.66,52.64,52.65,30300.0,46.3837,46.3925,46.3749,46.3837,30300.0
2012-10-04 12:05:00,52.65,52.67,52.63,52.66,59000.0,46.3837,46.4013,46.3661,46.3925,59000.0
2012-10-04 12:10:00,52.66,52.71,52.66,52.69,71000.0,46.3925,46.4365,46.3925,46.4189,71000.0
2012-10-04 12:15:00,52.7,52.72,52.68,52.69,50600.0,46.4277,46.4454,46.4101,46.4189,50600.0
2012-10-04 12:20:00,52.7,52.76,52.7,52.75,49800.0,46.4277,46.4806,46.4277,46.4718,49800.0
2012-10-04 12:25:00,52.74,52.75,52.65,52.65,49500.0,46.463,46.4718,46.3837,46.3837,49500.0
2012-10-04 12:30:00,52.65,52.72,52.65,52.72,33100.0,46.3837,46.4454,46.3837,46.4454,33100.0
2012-10-04 12:35:00,52.71,52.73,52.68,52.68,19200.0,46.4365,46.4542,46.4101,46.4101,19200.0
2012-10-04 12:40:00,52.68,52.68,52.63,52.68,31100.0,46.4101,46.4101,46.3661,46.4101,31100.0
2012-10-04 12:45:00,52.68,52.69,52.65,52.67,44400.0,46.4101,46.4189,46.3837,46.4013,44400.0
2012-10-04 12:50:00,52.66,52.66,52.61,52.62,21300.0,46.3925,46.3925,46.3484,46.3573,21300.0
2012-10-04 12:55:00,52.63,52.64,52.61,52.64,18900.0,46.3661,46.3749,46.3484,46.3749,18900.0
2012-10-04 13:00:00,52.63,52.68,52.63,52.66,25200.0,46.3661,46.4101,46.3661,46.3925,25200.0
2012-10-04 13:05:00,52.65,52.67,52.65,52.67,16400.0,46.3837,46.4013,46.3837,46.4013,16400.0
2012-10-04 13:10:00,52.66,52.66,52.64,52.66,21600.0,46.3925,46.3925,46.3749,46.3925,21600.0
2012-10-04 13:15:00,52.66,52.69,52.66,52.68,22500.0,46.3925,46.4189,46.3925,46.4101,22500.0
2012-10-04 13:20:00,52.67,52.7,52.67,52.69,24800.0,46.4013,46.4277,46.4013,46.4189,24800.0
2012-10-04 13:25:00,52.69,52.7,52.63,52.63,60400.0,46.4189,46.4277,46.3661,46.3661,60400.0
2012-10-04 13:30:00,52.63,52.64,52.59,52.63,146700.0,46.3661,46.3749,46.3308,46.3661,146700.0
2012-10-04 13:35:00,52.63,52.63,52.53,52.54,306600.0,46.3661,46.3661,46.278,46.2868,306600.0
2012-10-04 13:40:00,52.55,52.56,52.47,52.47,131400.0,46.2956,46.3044,46.2251,46.2251,131400.0
2012-10-04 13:45:00,52.47,52.51,52.46,52.51,94500.0,46.2251,46.2604,46.2163,46.2604,94500.0
2012-10-04 13:50:00,52.51,52.51,52.47,52.47,78700.0,46.2604,46.2604,46.2251,46.2251,78700.0
2012-10-04 13:55:00,52.47,52.51,52.47,52.51,116500.0,46.2251,46.2604,46.2251,46.2604,116500.0
2012-10-04 14:00:00,52.51,52.51,52.39,52.48,210200.0,46.2604,46.2604,46.1546,46.2339,210200.0
2012-10-04 14:05:00,52.5,52.5,52.45,52.5,67000.0,46.2515,46.2515,46.2075,46.2515,67000.0
2012-10-04 14:10:00,52.5,52.53,52.48,52.49,96300.0,46.2515,46.278,46.2339,46.2427,96300.0
2012-10-04 14:15:00,52.5,52.51,52.47,52.49,93100.0,46.2515,46.2604,46.2251,46.2427,93100.0
2012-10-04 14:20:00,52.49,52.5,52.48,52.49,65800.0,46.2427,46.2515,46.2339,46.2427,65800.0
2012-10-04 14:25:00,52.49,52.51,52.49,52.5,43100.0,46.2427,46.2604,46.2427,46.2515,43100.0
2012-10-04 14:30:00,52.5,52.52,52.47,52.51,77400.0,46.2515,46.2692,46.2251,46.2604,77400.0
2012-10-04 14:35:00,52.51,52.52,52.49,52.51,55400.0,46.2604,46.2692,46.2427,46.2604,55400.0
2012-10-04 14:40:00,52.51,52.59,52.51,52.59,44100.0,46.2604,46.3308,46.2604,46.3308,44100.0
2012-10-04 14:45:00,52.59,52.63,52.58,52.62,31300.0,46.3308,46.3661,46.322,46.3573,31300.0
2012-10-04 14:50:00,52.62,52.64,52.58,52.58,63800.0,46.3573,46.3749,46.322,46.322,63800.0
2012-10-04 14:55:00,52.59,52.59,52.58,52.58,18100.0,46.3308,46.3308,46.322,46.322,18100.0
2012-10-04 15:00:00,52.59,52.59,52.58,52.59,57900.0,46.3308,46.3308,46.322,46.3308,57900.0
2012-10-04 15:05:00,52.59,52.6,52.58,52.59,54000.0,46.3308,46.3396,46.322,46.3308,54000.0
2012-10-04 15:10:00,52.59,52.6,52.56,52.59,81300.0,46.3308,46.3396,46.3044,46.3308,81300.0
2012-10-04 15:15:00,52.6,52.6,52.58,52.6,97900.0,46.3396,46.3396,46.322,46.3396,97900.0
2012-10-04 15:20:00,52.6,52.61,52.54,52.54,65800.0,46.3396,46.3484,46.2868,46.2868,65800.0
2012-10-04 15:25:00,52.55,52.56,52.54,52.56,58400.0,46.2956,46.3044,46.2868,46.3044,58400.0
2012-10-04 15:30:00,52.56,52.58,52.53,52.55,95600.0,46.3044,46.322,46.278,46.2956,95600.0
2012-10-04 15:35:00,52.55,52.59,52.55,52.58,86200.0,46.2956,46.3308,46.2956,46.322,86200.0
2012-10-04 15:40:00,52.59,52.62,52.59,52.62,64800.0,46.3308,46.3573,46.3308,46.3573,64800.0
2012-10-04 15:45:00,52.61,52.62,52.55,52.58,208800.0,46.3484,46.3573,46.2956,46.322,208800.0
2012-10-04 15:50:00,52.58,52.58,52.54,52.55,110500.0,46.322,46.322,46.2868,46.2956,110500.0
2012-10-04 15:55:00,52.55,52.61,52.53,52.61,285800.0,46.2956,46.3484,46.278,46.3484,285800.0
2012-10-05 09:30:00,52.84,52.93,52.81,52.89,135500.0,46.5511,46.6304,46.5246,46.5951,135500.0
2012-10-05 09:35:00,52.91,52.92,52.79,52.83,105900.0,46.6127,46.6216,46.507,46.5423,105900.0
2012-10-05 09:40:00,52.83,52.85,52.76,52.82,57000.0,46.5423,46.5599,46.4806,46.5335,57000.0
2012-10-05 09:45:00,52.82,52.91,52.82,52.89,74100.0,46.5335,46.6127,46.5335,46.5951,74100.0
2012-10-05 09:50:00,52.89,52.91,52.86,52.91,55900.0,46.5951,46.6127,46.5687,46.6127,55900.0
2012-10-05 09:55:00,52.9,52.92,52.84,52.85,72600.0,46.6039,46.6216,46.5511,46.5599,72600.0
2012-10-05 10:00:00,52.85,52.87,52.83,52.87,59100.0,46.5599,46.5775,46.5423,46.5775,59100.0
2012-10-05 10:05:00,52.87,52.95,52.86,52.94,71100.0,46.5775,46.648,46.5687,46.6392,71100.0
2012-10-05 10:10:00,52.95,53.0,52.94,52.98,163000.0,46.648,46.692,46.6392,46.6744,163000.0
2012-10-05 10:15:00,52.99,53.03,52.97,53.02,84800.0,46.6832,46.7185,46.6656,46.7097,84800.0
2012-10-05 10:20:00,53.02,53.06,53.02,53.03,80500.0,46.7097,46.7449,46.7097,46.7185,80500.0
2012-10-05 10:25:00,53.04,53.06,53.01,53.03,367900.0,46.7273,46.7449,46.7008,46.7185,367900.0
2012-10-05 10:30:00,53.04,53.05,53.04,53.05,98900.0,46.7273,46.7361,46.7273,46.7361,98900.0
2012-10-05 10:35:00,53.05,53.05,53.0,53.01,72800.0,46.7361,46.7361,46.692,46.7008,72800.0
2012-10-05 10:40:00,53.01,53.03,52.99,53.02,95300.0,46.7008,46.7185,46.6832,46.7097,95300.0
2012-10-05 10:45:00,53.02,53.02,52.97,52.98,78400.0,46.7097,46.7097,46.6656,46.6744,78400.0
2012-10-05 10:50:00,52.98,53.01,52.97,53.0,42900.0,46.6744,46.7008,46.6656,46.692,42900.0
2012-10-05 10:55:00,53.01,53.04,52.99,53.02,59200.0,46.7008,46.7273,46.6832,46.7097,59200.0
2012-10-05 11:00:00,53.02,53.02,52.95,52.96,65800.0,46.7097,46.7097,46.648,46.6568,65800.0
2012-10-05 11:05:00,52.97,52.99,52.93,52.99,53700.0,46.6656,46.6832,46.6304,46.6832,53700.0
2012-10-05 11:10:00,52.98,53.02,52.98,53.01,39200.0,46.6744,46.7097,46.6744,46.7008,39200.0
2012-10-05 11:15:00,53.01,53.06,53.01,53.05,22300.0,46.7008,46.7449,46.7008,46.7361,22300.0
2012-10-05 11:20:00,53.05,53.06,53.03,53.05,53100.0,46.7361,46.7449,46.7185,46.7361,53100.0
2012-10-05 11:25:00,53.06,53.06,53.05,53.05,37400.0,46.7449,46.7449,46.7361,46.7361,37400.0
2012-10-05 11:30:00,53.06,53.09,53.05,53.06,56200.0,46.7449,46.7713,46.7361,46.7449,56200.0
2012-10-05 11:35:00,53.06,53.07,53.01,53.03,50400.0,46.7449,46.7537,46.7008,46.7185,50400.0
2012-10-05 11:40:00,53.04,53.04,52.95,52.98,45400.0,46.7273,46.7273,46.648,46.6744,45400.0
2012-10-05 11:45:00,52.97,53.01,52.97,53.01,22200.0,46.6656,46.7008,46.6656,46.7008,22200.0
2012-10-05 11:50:00,53.0,53.06,53.0,53.06,31100.0,46.692,46.7449,46.692,46.7449,31100.0
2012-10-05 11:55:00,53.06,53.09,53.05,53.08,25000.0,46.7449,46.7713,46.7361,46.7625,25000.0
2012-10-05 12:00:00,53.08,53.1,53.08,53.09,23800.0,46.7625,46.7801,46.7625,46.7713,23800.0
2012-10-05 12:05:00,53.09,53.09,53.06,53.07,35000.0,46.7713,46.7713,46.7449,46.7537,35000.0
2012-10-05 12:10:00,53.07,53.1,53.07,53.1,34200.0,46.7537,46.7801,46.7537,46.7801,34200.0
2012-10-05 12:15:00,53.1,53.13,53.08,53.08,67000.0,46.7801,46.8066,46.7625,46.7625,67000.0
2012-10-05 12:20:00,53.08,53.12,53.08,53.11,45400.0,46.7625,46.7977,46.7625,46.7889,45400.0
2012-10-05 12:25:00,53.12,53.14,53.12,53.14,19900.0,46.7977,46.8154,46.7977,46.8154,19900.0
2012-10-05 12:30:00,53.14,53.15,53.1,53.11,44200.0,46.8154,46.8242,46.7801,46.7889,44200.0
2012-10-05 12:35:00,53.12,53.13,53.05,53.05,34800.0,46.7977,46.8066,46.7361,46.7361,34800.0
2012-10-05 12:40:00,53.06,53.09,53.05,53.08,19800.0,46.7449,46.7713,46.7361,46.7625,19800.0
2012-10-05 12:45:00,53.08,53.08,53.03,53.03,24000.0,46.7625,46.7625,46.7185,46.7185,24000.0
2012-10-05 12:50:00,53.03,53.04,53.01,53.02,20900.0,46.7185,46.7273,46.7008,46.7097,20900.0
2012-10-05 12:55:00,53.03,53.04,53.02,53.03,16700.0,46.7185,46.7273,46.7097,46.7185,16700.0
2012-10-05 13:00:00,53.04,53.05,53.03,53.03,25000.0,46.7273,46.7361,46.7185,46.7185,25000.0
2012-10-05 13:05:00,53.03,53.05,53.03,53.05,14300.0,46.7185,46.7361,46.7185,46.7361,14300.0
2012-10-05 13:10:00,53.05,53.06,53.02,53.02,13400.0,46.7361,46.7449,46.7097,46.7097,13400.0
2012-10-05 13:15:00,53.03,53.06,53.03,53.06,35900.0,46.7185,46.7449,46.7185,46.7449,35900.0
2012-10-05 13:20:00,53.05,53.06,53.04,53.04,24300.0,46.7361,46.7449,46.7273,46.7273,24300.0
2012-10-05 13:25:00,53.03,53.03,52.99,53.0,32800.0,46.7185,46.7185,46.6832,46.692,32800.0
2012-10-05 13:30:00,53.0,53.02,52.97,52.99,62700.0,46.692,46.7097,46.6656,46.6832,62700.0
2012-10-05 13:35:00,52.99,53.02,52.98,53.02,19900.0,46.6832,46.7097,46.6744,46.7097,19900.0
2012-10-05 13:40:00,53.02,53.02,52.99,53.01,48700.0,46.7097,46.7097,46.6832,46.7008,48700.0
2012-10-05 13:45:00,53.0,53.01,52.96,52.96,40500.0,46.692,46.7008,46.6568,46.6568,40500.0
2012-10-05 13:50:00,52.96,53.0,52.95,52.99,36200.0,46.6568,46.692,46.648,46.6832,36200.0
2012-10-05 13:55:00,52.98,52.99,52.97,52.98,13200.0,46.6744,46.6832,46.6656,46.6744,13200.0
2012-10-05 14:00:00,52.97,52.98,52.96,52.98,28000.0,46.6656,46.6744,46.6568,46.6744,28000.0
2012-10-05 14:05:00,52.98,52.98,52.95,52.95,27600.0,46.6744,46.6744,46.648,46.648,27600.0
2012-10-05 14:10:00,52.95,53.0,52.94,53.0,52800.0,46.648,46.692,46.6392,46.692,52800.0
2012-10-05 14:15:00,53.0,53.04,53.0,53.01,64000.0,46.692,46.7273,46.692,46.7008,64000.0
2012-10-05 14:20:00,53.0,53.02,52.99,52.99,30200.0,46.692,46.7097,46.6832,46.6832,30200.0
2012-10-05 14:25:00,52.99,53.01,52.98,53.0,32900.0,46.6832,46.7008,46.6744,46.692,32900.0
2012-10-05 14:30:00,53.0,53.0,52.98,52.98,17600.0,46.692,46.692,46.6744,46.6744,17600.0
2012-10-05 14:35:00,52.99,53.01,52.96,52.97,63400.0,46.6832,46.7008,46.6568,46.6656,63400.0
2012-10-05 14:40:00,52.97,53.01,52.97,53.0,44800.0,46.6656,46.7008,46.6656,46.692,44800.0
2012-10-05 14:45:00,53.01,53.04,53.0,53.04,77800.0,46.7008,46.7273,46.692,46.7273,77800.0
2012-10-05 14:50:00,53.03,53.06,52.96,52.97,65500.0,46.7185,46.7449,46.6568,46.6656,65500.0
2012-10-05 14:55:00,52.97,53.0,52.95,52.98,90500.0,46.6656,46.692,46.648,46.6744,90500.0
2012-10-05 15:00:00,52.98,52.99,52.96,52.97,65000.0,46.6744,46.6832,46.6568,46.6656,65000.0
2012-10-05 15:05:00,52.97,52.98,52.92,52.96,49800.0,46.6656,46.6744,46.6216,46.6568,49800.0
2012-10-05 15:10:00,52.96,52.96,52.88,52.91,67500.0,46.6568,46.6568,46.5863,46.6127,67500.0
2012-10-05 15:15:00,52.91,52.96,52.91,52.96,63000.0,46.6127,46.6568,46.6127,46.6568,63000.0
2012-10-05 15:20:00,52.96,52.99,52.93,52.99,50100.0,46.6568,46.6832,46.6304,46.6832,50100.0
2012-10-05 15:25:00,52.99,53.0,52.93,52.93,46300.0,46.6832,46.692,46.6304,46.6304,46300.0
2012-10-05 15:30:00,52.94,52.95,52.83,52.83,106500.0,46.6392,46.648,46.5423,46.5423,106500.0
2012-10-05 15:35:00,52.83,52.84,52.79,52.8,101800.0,46.5423,46.5511,46.507,46.5158,101800.0
2012-10-05 15:40:00,52.8,52.87,52.8,52.85,84100.0,46.5158,46.5775,46.5158,46.5599,84100.0
2012-10-05 15:45:00,52.85,52.93,52.85,52.92,136900.0,46.5599,46.6304,46.5599,46.6216,136900.0
2012-10-05 15:50:00,52.92,52.92,52.86,52.87,110700.0,46.6216,46.6216,46.5687,46.5775,110700.0
2012-10-05 15:55:00,52.88,52.97,52.88,52.97,294400.0,46.5863,46.6656,46.5863,46.6656,294400.0
2012-10-08 09:30:00,52.37,52.5,52.2,52.33,361100.0,46.137,46.2515,45.9872,46.1018,361100.0
2012-10-08 09:35:00,52.32,52.36,52.21,52.23,237500.0,46.093,46.1282,45.9961,46.0137,237500.0
2012-10-08 09:40:00,52.22,52.26,52.11,52.23,249500.0,46.0049,46.0401,45.908,46.0137,249500.0
2012-10-08 09:45:00,52.24,52.24,52.17,52.19,122300.0,46.0225,46.0225,45.9608,45.9784,122300.0
2012-10-08 09:50:00,52.19,52.29,52.19,52.25,83600.0,45.9784,46.0665,45.9784,46.0313,83600.0
2012-10-08 09:55:00,52.25,52.25,52.2,52.23,139000.0,46.0313,46.0313,45.9872,46.0137,139000.0
2012-10-08 10:00:00,52.23,52.27,52.21,52.25,176900.0,46.0137,46.0489,45.9961,46.0313,176900.0
2012-10-08 10:05:00,52.25,52.25,52.19,52.24,77700.0,46.0313,46.0313,45.9784,46.0225,77700.0
2012-10-08 10:10:00,52.25,52.29,52.22,52.26,138300.0,46.0313,46.0665,46.0049,46.0401,138300.0
2012-10-08 10:15:00,52.26,52.29,52.25,52.28,87500.0,46.0401,46.0665,46.0313,46.0577,87500.0
2012-10-08 10:20:00,52.28,52.29,52.25,52.26,70000.0,46.0577,46.0665,46.0313,46.0401,70000.0
2012-10-08 10:25:00,52.25,52.28,52.25,52.28,76500.0,46.0313,46.0577,46.0313,46.0577,76500.0
2012-10-08 10:30:00,52.28,52.29,52.25,52.28,78500.0,46.0577,46.0665,46.0313,46.0577,78500.0
2012-10-08 10:35:00,52.28,52.34,52.27,52.33,149100.0,46.0577,46.1106,46.0489,46.1018,149100.0
2012-10-08 10:40:00,52.34,52.45,52.34,52.42,85500.0,46.1106,46.2075,46.1106,46.1811,85500.0
2012-10-08 10:45:00,52.42,52.43,52.35,52.37,59000.0,46.1811,46.1899,46.1194,46.137,59000.0
2012-10-08 10:50:00,52.38,52.38,52.35,52.35,48800.0,46.1458,46.1458,46.1194,46.1194,48800.0
2012-10-08 10:55:00,52.35,52.36,52.33,52.34,67700.0,46.1194,46.1282,46.1018,46.1106,67700.0
2012-10-08 11:00:00,52.35,52.39,52.33,52.36,63200.0,46.1194,46.1546,46.1018,46.1282,63200.0
2012-10-08 11:05:00,52.36,52.36,52.31,52.32,55200.0,46.1282,46.1282,46.0842,46.093,55200.0
2012-10-08 11:10:00,52.31,52.34,52.28,52.32,63700.0,46.0842,46.1106,46.0577,46.093,63700.0
2012-10-08 11:15:00,52.32,52.33,52.31,52.32,82500.0,46.093,46.1018,46.0842,46.093,82500.0
2012-10-08 11:20:00,52.32,52.32,52.29,52.31,43400.0,46.093,46.093,46.0665,46.0842,43400.0
2012-10-08 11:25:00,52.31,52.34,52.29,52.33,40700.0,46.0842,46.1106,46.0665,46.1018,40700.0
2012-10-08 11:30:00,52.34,52.34,52.28,52.28,23100.0,46.1106,46.1106,46.0577,46.0577,23100.0
2012-10-08 11:35:00,52.28,52.29,52.25,52.27,65800.0,46.0577,46.0665,46.0313,46.0489,65800.0
2012-10-08 11:40:00,52.27,52.29,52.25,52.27,34500.0,46.0489,46.0665,46.0313,46.0489,34500.0
2012-10-08 11:45:00,52.27,52.28,52.24,52.26,57500.0,46.0489,46.0577,46.0225,46.0401,57500.0
2012-10-08 11:50:00,52.26,52.3,52.24,52.29,75200.0,46.0401,46.0753,46.0225,46.0665,75200.0
2012-10-08 11:55:00,52.29,52.33,52.28,52.33,27300.0,46.0665,46.1018,46.0577,46.1018,27300.0
2012-10-08 12:00:00,52.33,52.33,52.28,52.28,38300.0,46.1018,46.1018,46.0577,46.0577,38300.0
2012-10-08 12:05:00,52.28,52.3,52.25,52.25,40300.0,46.0577,46.0753,46.0313,46.0313,40300.0
2012-10-08 12:10:00,52.26,52.26,52.18,52.18,98000.0,46.0401,46.0401,45.9696,45.9696,98000.0
2012-10-08 12:15:00,52.18,52.22,52.18,52.2,78800.0,45.9696,46.0049,45.9696,45.9872,78800.0
2012-10-08 12:20:00,52.2,52.21,52.13,52.13,62900.0,45.9872,45.9961,45.9256,45.9256,62900.0
2012-10-08 12:25:00,52.12,52.19,52.11,52.19,53000.0,45.9168,45.9784,45.908,45.9784,53000.0
2012-10-08 12:30:00,52.2,52.22,52.2,52.2,26700.0,45.9872,46.0049,45.9872,45.9872,26700.0
2012-10-08 12:35:00,52.19,52.2,52.17,52.17,30200.0,45.9784,45.9872,45.9608,45.9608,30200.0
2012-10-08 12:40:00,52.17,52.22,52.17,52.22,35300.0,45.9608,46.0049,45.9608,46.0049,35300.0
2012-10-08 12:45:00,52.22,52.24,52.2,52.24,31800.0,46.0049,46.0225,45.9872,46.0225,31800.0
2012-10-08 12:50:00,52.24,52.28,52.23,52.27,26600.0,46.0225,46.0577,46.0137,46.0489,26600.0
2012-10-08 12:55:00,52.28,52.33,52.27,52.32,54900.0,46.0577,46.1018,46.0489,46.093,54900.0
2012-10-08 13:00:00,52.32,52.36,52.3,52.3,54100.0,46.093,46.1282,46.0753,46.0753,54100.0
2012-10-08 13:05:00,52.3,52.3,52.24,52.26,26800.0,46.0753,46.0753,46.0225,46.0401,26800.0
2012-10-08 13:10:00,52.26,52.28,52.26,52.27,31500.0,46.0401,46.0577,46.0401,46.0489,31500.0
2012-10-08 13:15:00,52.27,52.3,52.26,52.28,19200.0,46.0489,46.0753,46.0401,46.0577,19200.0
2012-10-08 13:20:00,52.28,52.28,52.2,52.2,60100.0,46.0577,46.0577,45.9872,45.9872,60100.0
2012-10-08 13:25:00,52.2,52.21,52.2,52.21,19800.0,45.9872,45.9961,45.9872,45.9961,19800.0
2012-10-08 13:30:00,52.2,52.25,52.2,52.25,63700.0,45.9872,46.0313,45.9872,46.0313,63700.0
2012-10-08 13:35:00,52.25,52.26,52.21,52.21,31600.0,46.0313,46.0401,45.9961,45.9961,31600.0
2012-10-08 13:40:00,52.22,52.27,52.22,52.25,43100.0,46.0049,46.0489,46.0049,46.0313,43100.0
2012-10-08 13:45:00,52.24,52.24,52.22,52.22,19200.0,46.0225,46.0225,46.0049,46.0049,19200.0
2012-10-08 13:50:00,52.22,52.25,52.22,52.25,43300.0,46.0049,46.0313,46.0049,46.0313,43300.0
2012-10-08 13:55:00,52.25,52.29,52.24,52.28,29900.0,46.0313,46.0665,46.0225,46.0577,29900.0
2012-10-08 14:00:00,52.27,52.33,52.27,52.31,39000.0,46.0489,46.1018,46.0489,46.0842,39000.0
2012-10-08 14:05:00,52.31,52.34,52.3,52.31,33700.0,46.0842,46.1106,46.0753,46.0842,33700.0
2012-10-08 14:10:00,52.32,52.33,52.31,52.33,31500.0,46.093,46.1018,46.0842,46.1018,31500.0
2012-10-08 14:15:00,52.33,52.35,52.3,52.33,48600.0,46.1018,46.1194,46.0753,46.1018,48600.0
2012-10-08 14:20:00,52.33,52.36,52.33,52.33,44300.0,46.1018,46.1282,46.1018,46.1018,44300.0
2012-10-08 14:25:00,52.33,52.35,52.32,52.32,21100.0,46.1018,46.1194,46.093,46.093,21100.0
2012-10-08 14:30:00,52.32,52.35,52.31,52.33,115400.0,46.093,46.1194,46.0842,46.1018,115400.0
2012-10-08 14:35:00,52.33,52.34,52.31,52.32,29700.0,46.1018,46.1106,46.0842,46.093,29700.0
2012-10-08 14:40:00,52.33,52.33,52.3,52.3,24600.0,46.1018,46.1018,46.0753,46.0753,24600.0
2012-10-08 14:45:00,52.31,52.32,52.3,52.31,28900.0,46.0842,46.093,46.0753,46.0842,28900.0
2012-10-08 14:50:00,52.32,52.33,52.3,52.32,25600.0,46.093,46.1018,46.0753,46.093,25600.0
2012-10-08 14:55:00,52.32,52.35,52.32,52.33,30300.0,46.093,46.1194,46.093,46.1018,30300.0
2012-10-08 15:00:00,52.34,52.37,52.33,52.37,63500.0,46.1106,46.137,46.1018,46.137,63500.0
2012-10-08 15:05:00,52.37,52.38,52.31,52.31,56300.0,46.137,46.1458,46.0842,46.0842,56300.0
2012-10-08 15:10:00,52.32,52.33,52.3,52.32,52700.0,46.093,46.1018,46.0753,46.093,52700.0
2012-10-08 15:15:00,52.33,52.39,52.32,52.37,79400.0,46.1018,46.1546,46.093,46.137,79400.0
2012-10-08 15:20:00,52.36,52.4,52.35,52.36,78900.0,46.1282,46.1634,46.1194,46.1282,78900.0
2012-10-08 15:25:00,52.36,52.39,52.35,52.38,59700.0,46.1282,46.1546,46.1194,46.1458,59700.0
2012-10-08 15:30:00,52.37,52.42,52.37,52.42,82000.0,46.137,46.1811,46.137,46.1811,82000.0
2012-10-08 15:35:00,52.41,52.43,52.38,52.39,64600.0,46.1723,46.1899,46.1458,46.1546,64600.0
2012-10-08 15:40:00,52.39,52.39,52.33,52.36,132900.0,46.1546,46.1546,46.1018,46.1282,132900.0
2012-10-08 15:45:00,52.35,52.37,52.31,52.37,108300.0,46.1194,46.137,46.0842,46.137,108300.0
2012-10-08 15:50:00,52.36,52.39,52.35,52.37,81100.0,46.1282,46.1546,46.1194,46.137,81100.0
2012-10-08 15:55:00,52.37,52.38,52.33,52.34,196400.0,46.137,46.1458,46.1018,46.1106,196400.0
2012-10-09 09:30:00,52.32,52.33,52.0,52.13,191200.0,46.093,46.1018,45.811,45.9256,191200.0
2012-10-09 09:35:00,52.14,52.27,52.14,52.22,63100.0,45.9344,46.0489,45.9344,46.0049,63100.0
2012-10-09 09:40:00,52.21,52.29,52.16,52.21,67500.0,45.9961,46.0665,45.952,45.9961,67500.0
2012-10-09 09:45:00,52.21,52.23,52.1,52.13,72700.0,45.9961,46.0137,45.8991,45.9256,72700.0
2012-10-09 09:50:00,52.12,52.16,52.08,52.09,68600.0,45.9168,45.952,45.8815,45.8903,68600.0
2012-10-09 09:55:00,52.08,52.09,52.06,52.06,45100.0,45.8815,45.8903,45.8639,45.8639,45100.0
2012-10-09 10:00:00,52.06,52.09,52.03,52.03,74700.0,45.8639,45.8903,45.8375,45.8375,74700.0
2012-10-09 10:05:00,52.03,52.06,52.01,52.02,50200.0,45.8375,45.8639,45.8199,45.8287,50200.0
2012-10-09 10:10:00,52.02,52.07,52.01,52.05,46000.0,45.8287,45.8727,45.8199,45.8551,46000.0
2012-10-09 10:15:00,52.05,52.1,51.98,51.99,149100.0,45.8551,45.8991,45.7934,45.8022,149100.0
2012-10-09 10:20:00,51.99,52.0,51.92,51.93,159700.0,45.8022,45.811,45.7406,45.7494,159700.0
2012-10-09 10:25:00,51.93,51.96,51.88,51.89,83500.0,45.7494,45.7758,45.7053,45.7141,83500.0
2012-10-09 10:30:00,51.89,51.92,51.88,51.91,100700.0,45.7141,45.7406,45.7053,45.7318,100700.0
2012-10-09 10:35:00,51.91,51.94,51.84,51.86,83500.0,45.7318,45.7582,45.6701,45.6877,83500.0
2012-10-09 10:40:00,51.86,51.86,51.76,51.79,162000.0,45.6877,45.6877,45.5996,45.626,162000.0
2012-10-09 10:45:00,51.79,51.8,51.65,51.66,101400.0,45.626,45.6349,45.5027,45.5115,101400.0
2012-10-09 10:50:00,51.65,51.66,51.58,51.6,130100.0,45.5027,45.5115,45.441,45.4587,130100.0
2012-10-09 10:55:00,51.6,51.61,51.49,51.52,103100.0,45.4587,45.4675,45.3617,45.3882,103100.0
2012-10-09 11:00:00,51.53,51.58,51.5,51.58,182700.0,45.397,45.441,45.3706,45.441,182700.0
2012-10-09 11:05:00,51.58,51.62,51.57,51.61,60800.0,45.441,45.4763,45.4322,45.4675,60800.0
2012-10-09 11:10:00,51.61,51.61,51.53,51.59,77900.0,45.4675,45.4675,45.397,45.4498,77900.0
2012-10-09 11:15:00,51.6,51.6,51.5,51.52,78700.0,45.4587,45.4587,45.3706,45.3882,78700.0
2012-10-09 11:20:00,51.53,51.57,51.52,51.55,60900.0,45.397,45.4322,45.3882,45.4146,60900.0
2012-10-09 11:25:00,51.55,51.56,51.53,51.54,59700.0,45.4146,45.4234,45.397,45.4058,59700.0
2012-10-09 11:30:00,51.54,51.55,51.51,51.54,149500.0,45.4058,45.4146,45.3794,45.4058,149500.0
2012-10-09 11:35:00,51.55,51.58,51.54,51.58,60000.0,45.4146,45.441,45.4058,45.441,60000.0
2012-10-09 11:40:00,51.57,51.61,51.54,51.54,90600.0,45.4322,45.4675,45.4058,45.4058,90600.0
2012-10-09 11:45:00,51.54,51.54,51.49,51.52,90400.0,45.4058,45.4058,45.3617,45.3882,90400.0
2012-10-09 11:50:00,51.52,51.58,51.52,51.56,41700.0,45.3882,45.441,45.3882,45.4234,41700.0
2012-10-09 11:55:00,51.55,51.57,51.52,51.54,43900.0,45.4146,45.4322,45.3882,45.4058,43900.0
2012-10-09 12:00:00,51.53,51.57,51.52,51.55,92500.0,45.397,45.4322,45.3882,45.4146,92500.0
2012-10-09 12:05:00,51.55,51.56,51.52,51.53,54700.0,45.4146,45.4234,45.3882,45.397,54700.0
2012-10-09 12:10:00,51.54,51.6,51.52,51.58,71600.0,45.4058,45.4587,45.3882,45.441,71600.0
2012-10-09 12:15:00,51.58,51.61,51.57,51.6,89500.0,45.441,45.4675,45.4322,45.4587,89500.0
2012-10-09 12:20:00,51.59,51.6,51.54,51.55,90100.0,45.4498,45.4587,45.4058,45.4146,90100.0
2012-10-09 12:25:00,51.56,51.59,51.54,51.59,61900.0,45.4234,45.4498,45.4058,45.4498,61900.0
2012-10-09 12:30:00,51.58,51.6,51.54,51.54,43400.0,45.441,45.4587,45.4058,45.4058,43400.0
2012-10-09 12:35:00,51.55,51.56,51.52,51.55,60400.0,45.4146,45.4234,45.3882,45.4146,60400.0
2012-10-09 12:40:00,51.55,51.58,51.55,51.57,65800.0,45.4146,45.441,45.4146,45.4322,65800.0
2012-10-09 12:45:00,51.57,51.57,51.46,51.5,119000.0,45.4322,45.4322,45.3353,45.3706,119000.0
2012-10-09 12:50:00,51.5,51.52,51.48,51.52,64800.0,45.3706,45.3882,45.3529,45.3882,64800.0
2012-10-09 12:55:00,51.52,51.53,51.48,51.49,50100.0,45.3882,45.397,45.3529,45.3617,50100.0
2012-10-09 13:00:00,51.48,51.57,51.46,51.54,101000.0,45.3529,45.4322,45.3353,45.4058,101000.0
2012-10-09 13:05:00,51.54,51.58,51.53,51.58,33300.0,45.4058,45.441,45.397,45.441,33300.0
2012-10-09 13:10:00,51.57,51.6,51.57,51.58,41000.0,45.4322,45.4587,45.4322,45.441,41000.0
2012-10-09 13:15:00,51.57,51.57,51.53,51.57,42700.0,45.4322,45.4322,45.397,45.4322,42700.0
2012-10-09 13:20:00,51.57,51.57,51.53,51.57,84400.0,45.4322,45.4322,45.397,45.4322,84400.0
2012-10-09 13:25:00,51.57,51.61,51.55,51.56,53400.0,45.4322,45.4675,45.4146,45.4234,53400.0
2012-10-09 13:30:00,51.55,51.58,51.55,51.56,43000.0,45.4146,45.441,45.4146,45.4234,43000.0
2012-10-09 13:35:00,51.56,51.57,51.5,51.5,101600.0,45.4234,45.4322,45.3706,45.3706,101600.0
2012-10-09 13:40:00,51.51,51.55,51.5,51.55,133600.0,45.3794,45.4146,45.3706,45.4146,133600.0
2012-10-09 13:45:00,51.55,51.59,51.55,51.56,98900.0,45.4146,45.4498,45.4146,45.4234,98900.0
2012-10-09 13:50:00,51.56,51.64,51.54,51.59,45400.0,45.4234,45.4939,45.4058,45.4498,45400.0
2012-10-09 13:55:00,51.59,51.66,51.59,51.6,50600.0,45.4498,45.5115,45.4498,45.4587,50600.0
2012-10-09 14:00:00,51.61,51.68,51.59,51.64,71900.0,45.4675,45.5291,45.4498,45.4939,71900.0
2012-10-09 14:05:00,51.63,51.7,51.63,51.7,65900.0,45.4851,45.5468,45.4851,45.5468,65900.0
2012-10-09 14:10:00,51.7,51.74,51.67,51.7,78200.0,45.5468,45.582,45.5203,45.5468,78200.0
2012-10-09 14:15:00,51.69,51.76,51.66,51.73,107700.0,45.5379,45.5996,45.5115,45.5732,107700.0
2012-10-09 14:20:00,51.73,51.79,51.72,51.77,52200.0,45.5732,45.626,45.5644,45.6084,52200.0
2012-10-09 14:25:00,51.77,51.81,51.75,51.78,65900.0,45.6084,45.6437,45.5908,45.6172,65900.0
2012-10-09 14:30:00,51.79,51.81,51.73,51.75,83900.0,45.626,45.6437,45.5732,45.5908,83900.0
2012-10-09 14:35:00,51.75,51.81,51.72,51.72,77900.0,45.5908,45.6437,45.5644,45.5644,77900.0
2012-10-09 14:40:00,51.72,51.74,51.65,51.72,118000.0,45.5644,45.582,45.5027,45.5644,118000.0
2012-10-09 14:45:00,51.72,51.79,51.71,51.78,111600.0,45.5644,45.626,45.5556,45.6172,111600.0
2012-10-09 14:50:00,51.79,51.79,51.76,51.77,82000.0,45.626,45.626,45.5996,45.6084,82000.0
2012-10-09 14:55:00,51.77,51.78,51.73,51.76,75400.0,45.6084,45.6172,45.5732,45.5996,75400.0
2012-10-09 15:00:00,51.76,51.79,51.66,51.66,108100.0,45.5996,45.626,45.5115,45.5115,108100.0
2012-10-09 15:05:00,51.66,51.68,51.64,51.65,116300.0,45.5115,45.5291,45.4939,45.5027,116300.0
2012-10-09 15:10:00,51.65,51.67,51.58,51.62,125900.0,45.5027,45.5203,45.441,45.4763,125900.0
2012-10-09 15:15:00,51.62,51.65,51.58,51.59,70200.0,45.4763,45.5027,45.441,45.4498,70200.0
2012-10-09 15:20:00,51.59,51.61,51.55,51.61,77400.0,45.4498,45.4675,45.4146,45.4675,77400.0
2012-10-09 15:25:00,51.6,51.63,51.54,51.57,88500.0,45.4587,45.4851,45.4058,45.4322,88500.0
2012-10-09 15:30:00,51.57,51.59,51.54,51.58,86100.0,45.4322,45.4498,45.4058,45.441,86100.0
2012-10-09 15:35:00,51.57,51.64,51.57,51.6,107900.0,45.4322,45.4939,45.4322,45.4587,107900.0
2012-10-09 15:40:00,51.59,51.65,51.59,51.61,138100.0,45.4498,45.5027,45.4498,45.4675,138100.0
2012-10-09 15:45:00,51.61,51.63,51.58,51.59,235700.0,45.4675,45.4851,45.441,45.4498,235700.0
2012-10-09 15:50:00,51.59,51.59,51.51,51.53,210300.0,45.4498,45.4498,45.3794,45.397,210300.0
2012-10-09 15:55:00,51.53,51.55,51.51,51.52,443100.0,45.397,45.4146,45.3794,45.3882,443100.0
2012-10-10 09:30:00,51.33,51.46,51.12,51.26,190600.0,45.2208,45.3353,45.0358,45.1591,190600.0
2012-10-10 09:35:00,51.26,51.31,51.24,51.28,157800.0,45.1591,45.2032,45.1415,45.1767,157800.0
2012-10-10 09:40:00,51.28,51.29,51.11,51.16,101900.0,45.1767,45.1856,45.027,45.071,101900.0
2012-10-10 09:45:00,51.15,51.25,51.12,51.25,177800.0,45.0622,45.1503,45.0358,45.1503,177800.0
2012-10-10 09:50:00,51.25,51.27,51.19,51.22,87700.0,45.1503,45.1679,45.0975,45.1239,87700.0
2012-10-10 09:55:00,51.23,51.28,51.19,51.24,119100.0,45.1327,45.1767,45.0975,45.1415,119100.0
2012-10-10 10:00:00,51.24,51.32,51.22,51.25,112100.0,45.1415,45.212,45.1239,45.1503,112100.0
2012-10-10 10:05:00,51.25,51.36,51.24,51.35,95800.0,45.1503,45.2472,45.1415,45.2384,95800.0
2012-10-10 10:10:00,51.34,51.44,51.34,51.4,101700.0,45.2296,45.3177,45.2296,45.2825,101700.0
2012-10-10 10:15:00,51.4,51.45,51.39,51.42,126200.0,45.2825,45.3265,45.2737,45.3001,126200.0
2012-10-10 10:20:00,51.42,51.48,51.4,51.48,51200.0,45.3001,45.3529,45.2825,45.3529,51200.0
2012-10-10 10:25:00,51.47,51.62,51.47,51.61,96300.0,45.3441,45.4763,45.3441,45.4675,96300.0
2012-10-10 10:30:00,51.61,51.63,51.52,51.52,65800.0,45.4675,45.4851,45.3882,45.3882,65800.0
2012-10-10 10:35:00,51.53,51.58,51.51,51.57,51000.0,45.397,45.441,45.3794,45.4322,51000.0
2012-10-10 10:40:00,51.57,51.59,51.51,51.51,59100.0,45.4322,45.4498,45.3794,45.3794,59100.0
2012-10-10 10:45:00,51.51,51.57,51.5,51.56,50600.0,45.3794,45.4322,45.3706,45.4234,50600.0
2012-10-10 10:50:00,51.56,51.6,51.55,51.57,74500.0,45.4234,45.4587,45.4146,45.4322,74500.0
2012-10-10 10:55:00,51.58,51.63,51.53,51.55,74000.0,45.441,45.4851,45.397,45.4146,74000.0
2012-10-10 11:00:00,51.54,51.55,51.5,51.53,40400.0,45.4058,45.4146,45.3706,45.397,40400.0
2012-10-10 11:05:00,51.52,51.54,51.49,51.52,42300.0,45.3882,45.4058,45.3617,45.3882,42300.0
2012-10-10 11:10:00,51.53,51.54,51.49,51.49,47200.0,45.397,45.4058,45.3617,45.3617,47200.0
2012-10-10 11:15:00,51.5,51.51,51.43,51.43,50100.0,45.3706,45.3794,45.3089,45.3089,50100.0
2012-10-10 11:20:00,51.44,51.5,51.44,51.48,68400.0,45.3177,45.3706,45.3177,45.3529,68400.0
2012-10-10 11:25:00,51.48,51.53,51.48,51.49,57300.0,45.3529,45.397,45.3529,45.3617,57300.0
2012-10-10 11:30:00,51.49,51.51,51.46,51.47,37100.0,45.3617,45.3794,45.3353,45.3441,37100.0
2012-10-10 11:35:00,51.47,51.5,51.45,51.45,49200.0,45.3441,45.3706,45.3265,45.3265,49200.0
2012-10-10 11:40:00,51.44,51.45,51.42,51.44,95000.0,45.3177,45.3265,45.3001,45.3177,95000.0
2012-10-10 11:45:00,51.44,51.46,51.42,51.45,49700.0,45.3177,45.3353,45.3001,45.3265,49700.0
2012-10-10 11:50:00,51.44,51.44,51.35,51.36,51200.0,45.3177,45.3177,45.2384,45.2472,51200.0
2012-10-10 11:55:00,51.36,51.44,51.36,51.41,51300.0,45.2472,45.3177,45.2472,45.2913,51300.0
2012-10-10 12:00:00,51.41,51.43,51.39,51.42,33500.0,45.2913,45.3089,45.2737,45.3001,33500.0
2012-10-10 12:05:00,51.42,51.46,51.42,51.45,25800.0,45.3001,45.3353,45.3001,45.3265,25800.0
2012-10-10 12:10:00,51.45,51.5,51.45,51.5,28800.0,45.3265,45.3706,45.3265,45.3706,28800.0
2012-10-10 12:15:00,51.49,51.5,51.43,51.43,31400.0,45.3617,45.3706,45.3089,45.3089,31400.0
2012-10-10 12:20:00,51.44,51.46,51.42,51.45,37400.0,45.3177,45.3353,45.3001,45.3265,37400.0
2012-10-10 12:25:00,51.46,51.47,51.43,51.46,29000.0,45.3353,45.3441,45.3089,45.3353,29000.0
2012-10-10 12:30:00,51.47,51.47,51.4,51.41,28800.0,45.3441,45.3441,45.2825,45.2913,28800.0
2012-10-10 12:35:00,51.41,51.41,51.34,51.39,56300.0,45.2913,45.2913,45.2296,45.2737,56300.0
2012-10-10 12:40:00,51.39,51.42,51.37,51.37,30900.0,45.2737,45.3001,45.256,45.256,30900.0
2012-10-10 12:45:00,51.37,51.38,51.32,51.32,48600.0,45.256,45.2648,45.212,45.212,48600.0
2012-10-10 12:50:00,51.32,51.35,51.24,51.28,103400.0,45.212,45.2384,45.1415,45.1767,103400.0
2012-10-10 12:55:00,51.28,51.29,51.22,51.23,47500.0,45.1767,45.1856,45.1239,45.1327,47500.0
2012-10-10 13:00:00,51.24,51.29,51.21,51.22,99200.0,45.1415,45.1856,45.1151,45.1239,99200.0
2012-10-10 13:05:00,51.23,51.25,51.2,51.25,30800.0,45.1327,45.1503,45.1063,45.1503,30800.0
2012-10-10 13:10:00,51.25,51.28,51.23,51.23,45000.0,45.1503,45.1767,45.1327,45.1327,45000.0
2012-10-10 13:15:00,51.24,51.27,51.23,51.26,51700.0,45.1415,45.1679,45.1327,45.1591,51700.0
2012-10-10 13:20:00,51.25,51.26,51.22,51.23,38600.0,45.1503,45.1591,45.1239,45.1327,38600.0
2012-10-10 13:25:00,51.23,51.24,51.19,51.2,34400.0,45.1327,45.1415,45.0975,45.1063,34400.0
2012-10-10 13:30:00,51.19,51.28,51.16,51.25,67200.0,45.0975,45.1767,45.071,45.1503,67200.0
2012-10-10 13:35:00,51.25,51.27,51.22,51.22,28100.0,45.1503,45.1679,45.1239,45.1239,28100.0
2012-10-10 13:40:00,51.23,51.24,51.14,51.15,76500.0,45.1327,45.1415,45.0534,45.0622,76500.0
2012-10-10 13:45:00,51.15,51.15,51.09,51.11,106100.0,45.0622,45.0622,45.0094,45.027,106100.0
2012-10-10 13:50:00,51.11,51.16,51.1,51.16,48200.0,45.027,45.071,45.0182,45.071,48200.0
2012-10-10 13:55:00,51.15,51.16,51.11,51.13,41300.0,45.0622,45.071,45.027,45.0446,41300.0
2012-10-10 14:00:00,51.13,51.22,51.13,51.2,67900.0,45.0446,45.1239,45.0446,45.1063,67900.0
2012-10-10 14:05:00,51.2,51.25,51.18,51.2,51300.0,45.1063,45.1503,45.0886,45.1063,51300.0
2012-10-10 14:10:00,51.21,51.21,51.14,51.15,45000.0,45.1151,45.1151,45.0534,45.0622,45000.0
2012-10-10 14:15:00,51.16,51.22,51.15,51.2,38500.0,45.071,45.1239,45.0622,45.1063,38500.0
2012-10-10 14:20:00,51.2,51.2,51.13,51.17,53500.0,45.1063,45.1063,45.0446,45.0798,53500.0
2012-10-10 14:25:00,51.17,51.22,51.16,51.22,35500.0,45.0798,45.1239,45.071,45.1239,35500.0
2012-10-10 14:30:00,51.22,51.25,51.2,51.25,48400.0,45.1239,45.1503,45.1063,45.1503,48400.0
2012-10-10 14:35:00,51.24,51.25,51.17,51.17,38600.0,45.1415,45.1503,45.0798,45.0798,38600.0
2012-10-10 14:40:00,51.18,51.21,51.18,51.21,42400.0,45.0886,45.1151,45.0886,45.1151,42400.0
2012-10-10 14:45:00,51.21,51.22,51.13,51.16,67400.0,45.1151,45.1239,45.0446,45.071,67400.0
2012-10-10 14:50:00,51.16,51.19,51.14,51.14,90500.0,45.071,45.0975,45.0534,45.0534,90500.0
2012-10-10 14:55:00,51.14,51.15,51.11,51.12,103600.0,45.0534,45.0622,45.027,45.0358,103600.0
2012-10-10 15:00:00,51.11,51.17,51.1,51.16,90500.0,45.027,45.0798,45.0182,45.071,90500.0
2012-10-10 15:05:00,51.17,51.2,51.13,51.2,70900.0,45.0798,45.1063,45.0446,45.1063,70900.0
2012-10-10 15:10:00,51.19,51.25,51.18,51.21,110600.0,45.0975,45.1503,45.0886,45.1151,110600.0
2012-10-10 15:15:00,51.21,51.21,51.14,51.16,54900.0,45.1151,45.1151,45.0534,45.071,54900.0
2012-10-10 15:20:00,51.15,51.18,51.12,51.14,59400.0,45.0622,45.0886,45.0358,45.0534,59400.0
2012-10-10 15:25:00,51.14,51.2,51.14,51.14,64400.0,45.0534,45.1063,45.0534,45.0534,64400.0
2012-10-10 15:30:00,51.15,51.2,51.11,51.18,85600.0,45.0622,45.1063,45.027,45.0886,85600.0
2012-10-10 15:35:00,51.18,51.19,51.14,51.18,88700.0,45.0886,45.0975,45.0534,45.0886,88700.0
2012-10-10 15:40:00,51.18,51.22,51.17,51.17,106700.0,45.0886,45.1239,45.0798,45.0798,106700.0
2012-10-10 15:45:00,51.18,51.22,51.15,51.22,148500.0,45.0886,45.1239,45.0622,45.1239,148500.0
2012-10-10 15:50:00,51.21,51.22,51.14,51.21,173700.0,45.1151,45.1239,45.0534,45.1151,173700.0
2012-10-10 15:55:00,51.2,51.25,51.17,51.25,285000.0,45.1063,45.1503,45.0798,45.1503,285000.0
2012-10-11 09:30:00,51.33,51.46,51.29,51.4,187600.0,45.2208,45.3353,45.1856,45.2825,187600.0
2012-10-11 09:35:00,51.4,51.46,51.38,51.43,58200.0,45.2825,45.3353,45.2648,45.3089,58200.0
2012-10-11 09:40:00,51.43,51.56,51.43,51.5,33300.0,45.3089,45.4234,45.3089,45.3706,33300.0
2012-10-11 09:45:00,51.5,51.5,51.36,51.44,61400.0,45.3706,45.3706,45.2472,45.3177,61400.0
2012-10-11 09:50:00,51.44,51.45,51.39,51.4,81900.0,45.3177,45.3265,45.2737,45.2825,81900.0
2012-10-11 09:55:00,51.41,51.42,51.35,51.36,57400.0,45.2913,45.3001,45.2384,45.2472,57400.0
2012-10-11 10:00:00,51.34,51.41,51.34,51.38,98600.0,45.2296,45.2913,45.2296,45.2648,98600.0
2012-10-11 10:05:00,51.37,51.46,51.31,51.45,90100.0,45.256,45.3353,45.2032,45.3265,90100.0
2012-10-11 10:10:00,51.45,51.48,51.4,51.47,80900.0,45.3265,45.3529,45.2825,45.3441,80900.0
2012-10-11 10:15:00,51.47,51.53,51.47,51.51,77100.0,45.3441,45.397,45.3441,45.3794,77100.0
2012-10-11 10:20:00,51.52,51.54,51.47,51.47,48700.0,45.3882,45.4058,45.3441,45.3441,48700.0
2012-10-11 10:25:00,51.48,51.51,51.46,51.48,132200.0,45.3529,45.3794,45.3353,45.3529,132200.0
2012-10-11 10:30:00,51.49,51.5,51.45,51.46,71400.0,45.3617,45.3706,45.3265,45.3353,71400.0
2012-10-11 10:35:00,51.45,51.48,51.41,51.41,59400.0,45.3265,45.3529,45.2913,45.2913,59400.0
2012-10-11 10:40:00,51.41,51.48,51.39,51.48,124800.0,45.2913,45.3529,45.2737,45.3529,124800.0
2012-10-11 10:45:00,51.48,51.48,51.39,51.4,37300.0,45.3529,45.3529,45.2737,45.2825,37300.0
2012-10-11 10:50:00,51.4,51.42,51.37,51.38,58000.0,45.2825,45.3001,45.256,45.2648,58000.0
2012-10-11 10:55:00,51.38,51.41,51.35,51.41,161500.0,45.2648,45.2913,45.2384,45.2913,161500.0
2012-10-11 11:00:00,51.41,51.42,51.37,51.41,100800.0,45.2913,45.3001,45.256,45.2913,100800.0
2012-10-11 11:05:00,51.4,51.4,51.34,51.36,84400.0,45.2825,45.2825,45.2296,45.2472,84400.0
2012-10-11 11:10:00,51.36,51.4,51.34,51.4,117800.0,45.2472,45.2825,45.2296,45.2825,117800.0
2012-10-11 11:15:00,51.4,51.41,51.22,51.22,82900.0,45.2825,45.2913,45.1239,45.1239,82900.0
2012-10-11 11:20:00,51.22,51.29,51.22,51.29,41100.0,45.1239,45.1856,45.1239,45.1856,41100.0
2012-10-11 11:25:00,51.28,51.3,51.24,51.25,60600.0,45.1767,45.1944,45.1415,45.1503,60600.0
2012-10-11 11:30:00,51.25,51.25,51.16,51.17,47900.0,45.1503,45.1503,45.071,45.0798,47900.0
2012-10-11 11:35:00,51.17,51.19,51.12,51.13,44500.0,45.0798,45.0975,45.0358,45.0446,44500.0
2012-10-11 11:40:00,51.13,51.13,50.95,50.97,316000.0,45.0446,45.0446,44.886,44.9036,316000.0
2012-10-11 11:45:00,50.96,51.03,50.95,51.0,81600.0,44.8948,44.9565,44.886,44.9301,81600.0
2012-10-11 11:50:00,51.0,51.02,50.87,50.89,102400.0,44.9301,44.9477,44.8155,44.8332,102400.0
2012-10-11 11:55:00,50.9,50.9,50.85,50.86,100700.0,44.842,44.842,44.7979,44.8067,100700.0
2012-10-11 12:00:00,50.86,50.87,50.86,50.86,23600.0,44.8067,44.8155,44.8067,44.8067,23600.0
2012-10-11 12:05:00,50.86,50.87,50.79,50.79,90700.0,44.8067,44.8155,44.7451,44.7451,90700.0
2012-10-11 12:10:00,50.79,50.82,50.77,50.79,104600.0,44.7451,44.7715,44.7274,44.7451,104600.0
2012-10-11 12:15:00,50.79,50.81,50.74,50.74,51600.0,44.7451,44.7627,44.701,44.701,51600.0
2012-10-11 12:20:00,50.74,50.74,50.68,50.72,116900.0,44.701,44.701,44.6482,44.6834,116900.0
2012-10-11 12:25:00,50.71,50.72,50.7,50.72,42500.0,44.6746,44.6834,44.6658,44.6834,42500.0
2012-10-11 12:30:00,50.72,50.73,50.68,50.68,75800.0,44.6834,44.6922,44.6482,44.6482,75800.0
2012-10-11 12:35:00,50.68,50.75,50.66,50.68,166200.0,44.6482,44.7098,44.6305,44.6482,166200.0
2012-10-11 12:40:00,50.67,50.67,50.55,50.55,131800.0,44.6393,44.6393,44.5336,44.5336,131800.0
2012-10-11 12:45:00,50.55,50.61,50.54,50.61,141500.0,44.5336,44.5865,44.5248,44.5865,141500.0
2012-10-11 12:50:00,50.61,50.64,50.61,50.61,48400.0,44.5865,44.6129,44.5865,44.5865,48400.0
2012-10-11 12:55:00,50.61,50.62,50.55,50.55,85300.0,44.5865,44.5953,44.5336,44.5336,85300.0
2012-10-11 13:00:00,50.55,50.56,50.46,50.47,199900.0,44.5336,44.5424,44.4543,44.4631,199900.0
2012-10-11 13:05:00,50.47,50.5,50.46,50.48,44900.0,44.4631,44.4896,44.4543,44.472,44900.0
2012-10-11 13:10:00,50.48,50.5,50.47,50.5,51200.0,44.472,44.4896,44.4631,44.4896,51200.0
2012-10-11 13:15:00,50.49,50.5,50.48,50.48,41800.0,44.4808,44.4896,44.472,44.472,41800.0
2012-10-11 13:20:00,50.49,50.49,50.38,50.39,113100.0,44.4808,44.4808,44.3839,44.3927,113100.0
2012-10-11 13:25:00,50.39,50.42,50.38,50.4,106800.0,44.3927,44.4191,44.3839,44.4015,106800.0
2012-10-11 13:30:00,50.39,50.4,50.37,50.38,50400.0,44.3927,44.4015,44.375,44.3839,50400.0
2012-10-11 13:35:00,50.38,50.4,50.38,50.4,87800.0,44.3839,44.4015,44.3839,44.4015,87800.0
2012-10-11 13:40:00,50.4,50.4,50.36,50.36,69800.0,44.4015,44.4015,44.3662,44.3662,69800.0
2012-10-11 13:45:00,50.36,50.37,50.31,50.32,200600.0,44.3662,44.375,44.3222,44.331,200600.0
2012-10-11 13:50:00,50.31,50.31,50.2,50.26,283700.0,44.3222,44.3222,44.2253,44.2781,283700.0
2012-10-11 13:55:00,50.25,50.28,50.21,50.21,239700.0,44.2693,44.2958,44.2341,44.2341,239700.0
2012-10-11 14:00:00,50.21,50.33,50.21,50.33,221400.0,44.2341,44.3398,44.2341,44.3398,221400.0
2012-10-11 14:05:00,50.33,50.39,50.33,50.34,66900.0,44.3398,44.3927,44.3398,44.3486,66900.0
2012-10-11 14:10:00,50.34,50.44,50.33,50.39,76500.0,44.3486,44.4367,44.3398,44.3927,76500.0
2012-10-11 14:15:00,50.39,50.41,50.39,50.41,104600.0,44.3927,44.4103,44.3927,44.4103,104600.0
2012-10-11 14:20:00,50.4,50.47,50.37,50.47,65900.0,44.4015,44.4631,44.375,44.4631,65900.0
2012-10-11 14:25:00,50.48,50.54,50.45,50.53,70900.0,44.472,44.5248,44.4455,44.516,70900.0
2012-10-11 14:30:00,50.53,50.55,50.48,50.48,148800.0,44.516,44.5336,44.472,44.472,148800.0
2012-10-11 14:35:00,50.48,50.52,50.47,50.5,78400.0,44.472,44.5072,44.4631,44.4896,78400.0
2012-10-11 14:40:00,50.5,50.5,50.47,50.47,107000.0,44.4896,44.4896,44.4631,44.4631,107000.0
2012-10-11 14:45:00,50.47,50.49,50.45,50.47,49900.0,44.4631,44.4808,44.4455,44.4631,49900.0
2012-10-11 14:50:00,50.47,50.54,50.47,50.52,177800.0,44.4631,44.5248,44.4631,44.5072,177800.0
2012-10-11 14:55:00,50.53,50.62,50.53,50.6,136500.0,44.516,44.5953,44.516,44.5777,136500.0
2012-10-11 15:00:00,50.6,50.67,50.58,50.63,144100.0,44.5777,44.6393,44.5601,44.6041,144100.0
2012-10-11 15:05:00,50.63,50.64,50.52,50.54,293600.0,44.6041,44.6129,44.5072,44.5248,293600.0
2012-10-11 15:10:00,50.54,50.58,50.53,50.54,67100.0,44.5248,44.5601,44.516,44.5248,67100.0
2012-10-11 15:15:00,50.54,50.57,50.51,50.53,93400.0,44.5248,44.5512,44.4984,44.516,93400.0
2012-10-11 15:20:00,50.52,50.53,50.49,50.5,154200.0,44.5072,44.516,44.4808,44.4896,154200.0
2012-10-11 15:25:00,50.51,50.54,50.49,50.52,91100.0,44.4984,44.5248,44.4808,44.5072,91100.0
2012-10-11 15:30:00,50.52,50.53,50.47,50.47,193100.0,44.5072,44.516,44.4631,44.4631,193100.0
2012-10-11 15:35:00,50.47,50.5,50.4,50.4,147800.0,44.4631,44.4896,44.4015,44.4015,147800.0
2012-10-11 15:40:00,50.4,50.45,50.37,50.45,262400.0,44.4015,44.4455,44.375,44.4455,262400.0
2012-10-11 15:45:00,50.44,50.45,50.35,50.38,295100.0,44.4367,44.4455,44.3574,44.3839,295100.0
2012-10-11 15:50:00,50.38,50.45,50.38,50.42,332200.0,44.3839,44.4455,44.3839,44.4191,332200.0
2012-10-11 15:55:00,50.42,50.43,50.34,50.34,591600.0,44.4191,44.4279,44.3486,44.3486,591600.0
2012-10-12 09:30:00,50.55,50.61,50.48,50.51,182800.0,44.5336,44.5865,44.472,44.4984,182800.0
2012-10-12 09:35:00,50.51,50.62,50.51,50.59,139100.0,44.4984,44.5953,44.4984,44.5689,139100.0
2012-10-12 09:40:00,50.59,50.61,50.49,50.49,124900.0,44.5689,44.5865,44.4808,44.4808,124900.0
2012-10-12 09:45:00,50.48,50.55,50.44,50.49,156100.0,44.472,44.5336,44.4367,44.4808,156100.0
2012-10-12 09:50:00,50.49,50.59,50.48,50.55,137100.0,44.4808,44.5689,44.472,44.5336,137100.0
2012-10-12 09:55:00,50.59,50.73,50.53,50.69,161700.0,44.5689,44.6922,44.516,44.657,161700.0
2012-10-12 10:00:00,50.68,50.74,50.57,50.69,141300.0,44.6482,44.701,44.5512,44.657,141300.0
2012-10-12 10:05:00,50.68,50.7,50.57,50.65,108400.0,44.6482,44.6658,44.5512,44.6217,108400.0
2012-10-12 10:10:00,50.64,50.7,50.59,50.69,78200.0,44.6129,44.6658,44.5689,44.657,78200.0
2012-10-12 10:15:00,50.7,50.74,50.7,50.71,58000.0,44.6658,44.701,44.6658,44.6746,58000.0
2012-10-12 10:20:00,50.71,50.75,50.66,50.66,96000.0,44.6746,44.7098,44.6305,44.6305,96000.0
2012-10-12 10:25:00,50.67,50.68,50.58,50.62,95000.0,44.6393,44.6482,44.5601,44.5953,95000.0
2012-10-12 10:30:00,50.63,50.63,50.58,50.6,56100.0,44.6041,44.6041,44.5601,44.5777,56100.0
2012-10-12 10:35:00,50.6,50.64,50.56,50.57,55700.0,44.5777,44.6129,44.5424,44.5512,55700.0
2012-10-12 10:40:00,50.57,50.61,50.56,50.58,69800.0,44.5512,44.5865,44.5424,44.5601,69800.0
2012-10-12 10:45:00,50.58,50.6,50.51,50.53,154800.0,44.5601,44.5777,44.4984,44.516,154800.0
2012-10-12 10:50:00,50.53,50.64,50.53,50.63,51200.0,44.516,44.6129,44.516,44.6041,51200.0
2012-10-12 10:55:00,50.63,50.69,50.61,50.64,116000.0,44.6041,44.657,44.5865,44.6129,116000.0
2012-10-12 11:00:00,50.64,50.67,50.61,50.61,59100.0,44.6129,44.6393,44.5865,44.5865,59100.0
2012-10-12 11:05:00,50.61,50.73,50.6,50.68,49000.0,44.5865,44.6922,44.5777,44.6482,49000.0
2012-10-12 11:10:00,50.69,50.69,50.59,50.61,64000.0,44.657,44.657,44.5689,44.5865,64000.0
2012-10-12 11:15:00,50.6,50.61,50.56,50.6,34900.0,44.5777,44.5865,44.5424,44.5777,34900.0
2012-10-12 11:20:00,50.6,50.61,50.56,50.57,67700.0,44.5777,44.5865,44.5424,44.5512,67700.0
2012-10-12 11:25:00,50.56,50.63,50.56,50.61,56800.0,44.5424,44.6041,44.5424,44.5865,56800.0
2012-10-12 11:30:00,50.61,50.61,50.49,50.53,116700.0,44.5865,44.5865,44.4808,44.516,116700.0
2012-10-12 11:35:00,50.53,50.56,50.49,50.49,49600.0,44.516,44.5424,44.4808,44.4808,49600.0
2012-10-12 11:40:00,50.49,50.56,50.48,50.51,125500.0,44.4808,44.5424,44.472,44.4984,125500.0
2012-10-12 11:45:00,50.5,50.56,50.5,50.51,90300.0,44.4896,44.5424,44.4896,44.4984,90300.0
2012-10-12 11:50:00,50.5,50.5,50.45,50.49,49200.0,44.4896,44.4896,44.4455,44.4808,49200.0
2012-10-12 11:55:00,50.49,50.51,50.47,50.49,41000.0,44.4808,44.4984,44.4631,44.4808,41000.0
2012-10-12 12:00:00,50.5,50.55,50.49,50.51,89900.0,44.4896,44.5336,44.4808,44.4984,89900.0
2012-10-12 12:05:00,50.51,50.54,50.47,50.52,44900.0,44.4984,44.5248,44.4631,44.5072,44900.0
2012-10-12 12:10:00,50.53,50.55,50.5,50.51,49500.0,44.516,44.5336,44.4896,44.4984,49500.0
2012-10-12 12:15:00,50.52,50.53,50.47,50.47,87600.0,44.5072,44.516,44.4631,44.4631,87600.0
2012-10-12 12:20:00,50.47,50.49,50.44,50.46,33300.0,44.4631,44.4808,44.4367,44.4543,33300.0
2012-10-12 12:25:00,50.46,50.48,50.44,50.45,24500.0,44.4543,44.472,44.4367,44.4455,24500.0
2012-10-12 12:30:00,50.46,50.5,50.44,50.49,30300.0,44.4543,44.4896,44.4367,44.4808,30300.0
2012-10-12 12:35:00,50.48,50.51,50.47,50.48,37100.0,44.472,44.4984,44.4631,44.472,37100.0
2012-10-12 12:40:00,50.48,50.48,50.45,50.48,38600.0,44.472,44.472,44.4455,44.472,38600.0
2012-10-12 12:45:00,50.48,50.48,50.43,50.45,23900.0,44.472,44.472,44.4279,44.4455,23900.0
2012-10-12 12:50:00,50.45,50.46,50.44,50.46,19900.0,44.4455,44.4543,44.4367,44.4543,19900.0
2012-10-12 12:55:00,50.47,50.5,50.47,50.5,26600.0,44.4631,44.4896,44.4631,44.4896,26600.0
2012-10-12 13:00:00,50.49,50.49,50.46,50.46,33800.0,44.4808,44.4808,44.4543,44.4543,33800.0
2012-10-12 13:05:00,50.46,50.5,50.46,50.48,25800.0,44.4543,44.4896,44.4543,44.472,25800.0
2012-10-12 13:10:00,50.48,50.48,50.45,50.47,27100.0,44.472,44.472,44.4455,44.4631,27100.0
2012-10-12 13:15:00,50.47,50.51,50.47,50.5,17900.0,44.4631,44.4984,44.4631,44.4896,17900.0
2012-10-12 13:20:00,50.5,50.53,50.49,50.51,27400.0,44.4896,44.516,44.4808,44.4984,27400.0
2012-10-12 13:25:00,50.51,50.53,50.5,50.53,17000.0,44.4984,44.516,44.4896,44.516,17000.0
2012-10-12 13:30:00,50.52,50.53,50.48,50.5,40600.0,44.5072,44.516,44.472,44.4896,40600.0
2012-10-12 13:35:00,50.5,50.5,50.45,50.5,37800.0,44.4896,44.4896,44.4455,44.4896,37800.0
2012-10-12 13:40:00,50.49,50.51,50.45,50.46,46100.0,44.4808,44.4984,44.4455,44.4543,46100.0
2012-10-12 13:45:00,50.45,50.46,50.42,50.46,50100.0,44.4455,44.4543,44.4191,44.4543,50100.0
2012-10-12 13:50:00,50.45,50.46,50.42,50.44,90700.0,44.4455,44.4543,44.4191,44.4367,90700.0
2012-10-12 13:55:00,50.44,50.51,50.43,50.5,76900.0,44.4367,44.4984,44.4279,44.4896,76900.0
2012-10-12 14:00:00,50.51,50.54,50.49,50.53,42100.0,44.4984,44.5248,44.4808,44.516,42100.0
2012-10-12 14:05:00,50.52,50.52,50.5,50.52,28200.0,44.5072,44.5072,44.4896,44.5072,28200.0
2012-10-12 14:10:00,50.52,50.54,50.5,50.51,43400.0,44.5072,44.5248,44.4896,44.4984,43400.0
2012-10-12 14:15:00,50.51,50.55,50.5,50.52,54200.0,44.4984,44.5336,44.4896,44.5072,54200.0
2012-10-12 14:20:00,50.53,50.59,50.53,50.56,51100.0,44.516,44.5689,44.516,44.5424,51100.0
2012-10-12 14:25:00,50.55,50.59,50.54,50.57,34400.0,44.5336,44.5689,44.5248,44.5512,34400.0
2012-10-12 14:30:00,50.58,50.58,50.53,50.54,34600.0,44.5601,44.5601,44.516,44.5248,34600.0
2012-10-12 14:35:00,50.53,50.55,50.52,50.55,18900.0,44.516,44.5336,44.5072,44.5336,18900.0
2012-10-12 14:40:00,50.54,50.54,50.51,50.54,35600.0,44.5248,44.5248,44.4984,44.5248,35600.0
2012-10-12 14:45:00,50.54,50.56,50.51,50.56,31400.0,44.5248,44.5424,44.4984,44.5424,31400.0
2012-10-12 14:50:00,50.55,50.63,50.55,50.59,42400.0,44.5336,44.6041,44.5336,44.5689,42400.0
2012-10-12 14:55:00,50.58,50.59,50.56,50.58,30100.0,44.5601,44.5689,44.5424,44.5601,30100.0
2012-10-12 15:00:00,50.58,50.58,50.53,50.54,38700.0,44.5601,44.5601,44.516,44.5248,38700.0
2012-10-12 15:05:00,50.53,50.58,50.52,50.57,37200.0,44.516,44.5601,44.5072,44.5512,37200.0
2012-10-12 15:10:00,50.57,50.59,50.55,50.57,46600.0,44.5512,44.5689,44.5336,44.5512,46600.0
2012-10-12 15:15:00,50.58,50.62,50.57,50.6,42300.0,44.5601,44.5953,44.5512,44.5777,42300.0
2012-10-12 15:20:00,50.6,50.61,50.53,50.53,51800.0,44.5777,44.5865,44.516,44.516,51800.0
2012-10-12 15:25:00,50.54,50.6,50.53,50.59,79100.0,44.5248,44.5777,44.516,44.5689,79100.0
2012-10-12 15:30:00,50.59,50.59,50.54,50.56,99300.0,44.5689,44.5689,44.5248,44.5424,99300.0
2012-10-12 15:35:00,50.56,50.57,50.52,50.53,83100.0,44.5424,44.5512,44.5072,44.516,83100.0
2012-10-12 15:40:00,50.53,50.55,50.52,50.55,83600.0,44.516,44.5336,44.5072,44.5336,83600.0
2012-10-12 15:45:00,50.55,50.58,50.48,50.49,219500.0,44.5336,44.5601,44.472,44.4808,219500.0
2012-10-12 15:50:00,50.49,50.58,50.49,50.57,122800.0,44.4808,44.5601,44.4808,44.5512,122800.0
2012-10-12 15:55:00,50.58,50.61,50.57,50.58,283300.0,44.5601,44.5865,44.5512,44.5601,283300.0
2012-10-15 09:30:00,50.6,50.75,50.47,50.74,196200.0,44.5777,44.7098,44.4631,44.701,196200.0
2012-10-15 09:35:00,50.73,50.78,50.57,50.65,58100.0,44.6922,44.7363,44.5512,44.6217,58100.0
2012-10-15 09:40:00,50.68,50.7,50.58,50.6,64700.0,44.6482,44.6658,44.5601,44.5777,64700.0
2012-10-15 09:45:00,50.6,50.63,50.51,50.58,48500.0,44.5777,44.6041,44.4984,44.5601,48500.0
2012-10-15 09:50:00,50.58,50.64,50.49,50.5,69400.0,44.5601,44.6129,44.4808,44.4896,69400.0
2012-10-15 09:55:00,50.5,50.55,50.47,50.48,108000.0,44.4896,44.5336,44.4631,44.472,108000.0
2012-10-15 10:00:00,50.47,50.57,50.43,50.55,78500.0,44.4631,44.5512,44.4279,44.5336,78500.0
2012-10-15 10:05:00,50.55,50.56,50.5,50.5,86500.0,44.5336,44.5424,44.4896,44.4896,86500.0
2012-10-15 10:10:00,50.51,50.53,50.41,50.46,68500.0,44.4984,44.516,44.4103,44.4543,68500.0
2012-10-15 10:15:00,50.46,50.51,50.46,50.5,60900.0,44.4543,44.4984,44.4543,44.4896,60900.0
2012-10-15 10:20:00,50.49,50.53,50.46,50.47,38800.0,44.4808,44.516,44.4543,44.4631,38800.0
2012-10-15 10:25:00,50.47,50.48,50.37,50.37,57200.0,44.4631,44.472,44.375,44.375,57200.0
2012-10-15 10:30:00,50.38,50.43,50.36,50.39,82400.0,44.3839,44.4279,44.3662,44.3927,82400.0
2012-10-15 10:35:00,50.39,50.41,50.36,50.38,136500.0,44.3927,44.4103,44.3662,44.3839,136500.0
2012-10-15 10:40:00,50.38,50.44,50.38,50.43,79400.0,44.3839,44.4367,44.3839,44.4279,79400.0
2012-10-15 10:45:00,50.43,50.48,50.43,50.45,43800.0,44.4279,44.472,44.4279,44.4455,43800.0
2012-10-15 10:50:00,50.45,50.48,50.42,50.45,54000.0,44.4455,44.472,44.4191,44.4455,54000.0
2012-10-15 10:55:00,50.46,50.53,50.46,50.51,62200.0,44.4543,44.516,44.4543,44.4984,62200.0
2012-10-15 11:00:00,50.52,50.56,50.5,50.5,52500.0,44.5072,44.5424,44.4896,44.4896,52500.0
2012-10-15 11:05:00,50.5,50.58,50.49,50.56,58800.0,44.4896,44.5601,44.4808,44.5424,58800.0
2012-10-15 11:10:00,50.56,50.59,50.53,50.55,61000.0,44.5424,44.5689,44.516,44.5336,61000.0
2012-10-15 11:15:00,50.55,50.6,50.52,50.59,50200.0,44.5336,44.5777,44.5072,44.5689,50200.0
2012-10-15 11:20:00,50.59,50.62,50.58,50.6,156200.0,44.5689,44.5953,44.5601,44.5777,156200.0
2012-10-15 11:25:00,50.6,50.61,50.56,50.59,90100.0,44.5777,44.5865,44.5424,44.5689,90100.0
2012-10-15 11:30:00,50.59,50.6,50.57,50.6,133100.0,44.5689,44.5777,44.5512,44.5777,133100.0
2012-10-15 11:35:00,50.6,50.63,50.58,50.61,337100.0,44.5777,44.6041,44.5601,44.5865,337100.0
2012-10-15 11:40:00,50.62,50.68,50.6,50.61,202700.0,44.5953,44.6482,44.5777,44.5865,202700.0
2012-10-15 11:45:00,50.6,50.64,50.58,50.59,40300.0,44.5777,44.6129,44.5601,44.5689,40300.0
2012-10-15 11:50:00,50.6,50.63,50.59,50.6,57100.0,44.5777,44.6041,44.5689,44.5777,57100.0
2012-10-15 11:55:00,50.59,50.6,50.58,50.59,47800.0,44.5689,44.5777,44.5601,44.5689,47800.0
2012-10-15 12:00:00,50.59,50.64,50.58,50.63,119300.0,44.5689,44.6129,44.5601,44.6041,119300.0
2012-10-15 12:05:00,50.62,50.63,50.6,50.6,59800.0,44.5953,44.6041,44.5777,44.5777,59800.0
2012-10-15 12:10:00,50.6,50.61,50.58,50.59,38100.0,44.5777,44.5865,44.5601,44.5689,38100.0
2012-10-15 12:15:00,50.6,50.61,50.59,50.59,39400.0,44.5777,44.5865,44.5689,44.5689,39400.0
2012-10-15 12:20:00,50.58,50.61,50.58,50.59,60300.0,44.5601,44.5865,44.5601,44.5689,60300.0
2012-10-15 12:25:00,50.59,50.66,50.58,50.64,71000.0,44.5689,44.6305,44.5601,44.6129,71000.0
2012-10-15 12:30:00,50.64,50.65,50.6,50.6,43200.0,44.6129,44.6217,44.5777,44.5777,43200.0
2012-10-15 12:35:00,50.61,50.66,50.6,50.64,89300.0,44.5865,44.6305,44.5777,44.6129,89300.0
2012-10-15 12:40:00,50.64,50.67,50.61,50.65,218500.0,44.6129,44.6393,44.5865,44.6217,218500.0
2012-10-15 12:45:00,50.63,50.65,50.61,50.62,43100.0,44.6041,44.6217,44.5865,44.5953,43100.0
2012-10-15 12:50:00,50.62,50.65,50.56,50.57,98700.0,44.5953,44.6217,44.5424,44.5512,98700.0
2012-10-15 12:55:00,50.56,50.63,50.56,50.63,27800.0,44.5424,44.6041,44.5424,44.6041,27800.0
2012-10-15 13:00:00,50.62,50.66,50.62,50.63,60300.0,44.5953,44.6305,44.5953,44.6041,60300.0
2012-10-15 13:05:00,50.63,50.67,50.63,50.64,35000.0,44.6041,44.6393,44.6041,44.6129,35000.0
2012-10-15 13:10:00,50.65,50.67,50.62,50.63,31300.0,44.6217,44.6393,44.5953,44.6041,31300.0
2012-10-15 13:15:00,50.63,50.64,50.59,50.6,34300.0,44.6041,44.6129,44.5689,44.5777,34300.0
2012-10-15 13:20:00,50.6,50.62,50.6,50.6,19400.0,44.5777,44.5953,44.5777,44.5777,19400.0
2012-10-15 13:25:00,50.6,50.6,50.58,50.6,19300.0,44.5777,44.5777,44.5601,44.5777,19300.0
2012-10-15 13:30:00,50.6,50.65,50.6,50.65,37700.0,44.5777,44.6217,44.5777,44.6217,37700.0
2012-10-15 13:35:00,50.65,50.66,50.63,50.66,37700.0,44.6217,44.6305,44.6041,44.6305,37700.0
2012-10-15 13:40:00,50.65,50.68,50.65,50.67,39200.0,44.6217,44.6482,44.6217,44.6393,39200.0
2012-10-15 13:45:00,50.68,50.69,50.64,50.69,61700.0,44.6482,44.657,44.6129,44.657,61700.0
2012-10-15 13:50:00,50.69,50.71,50.63,50.64,72700.0,44.657,44.6746,44.6041,44.6129,72700.0
2012-10-15 13:55:00,50.65,50.66,50.62,50.63,50700.0,44.6217,44.6305,44.5953,44.6041,50700.0
2012-10-15 14:00:00,50.64,50.66,50.64,50.65,56800.0,44.6129,44.6305,44.6129,44.6217,56800.0
2012-10-15 14:05:00,50.64,50.66,50.63,50.66,85100.0,44.6129,44.6305,44.6041,44.6305,85100.0
2012-10-15 14:10:00,50.66,50.72,50.65,50.71,37600.0,44.6305,44.6834,44.6217,44.6746,37600.0
2012-10-15 14:15:00,50.71,50.72,50.7,50.71,43100.0,44.6746,44.6834,44.6658,44.6746,43100.0
2012-10-15 14:20:00,50.71,50.75,50.7,50.73,54700.0,44.6746,44.7098,44.6658,44.6922,54700.0
2012-10-15 14:25:00,50.73,50.74,50.67,50.67,50600.0,44.6922,44.701,44.6393,44.6393,50600.0
2012-10-15 14:30:00,50.67,50.68,50.63,50.66,55600.0,44.6393,44.6482,44.6041,44.6305,55600.0
2012-10-15 14:35:00,50.65,50.68,50.65,50.67,55700.0,44.6217,44.6482,44.6217,44.6393,55700.0
2012-10-15 14:40:00,50.67,50.68,50.63,50.63,54400.0,44.6393,44.6482,44.6041,44.6041,54400.0
2012-10-15 14:45:00,50.63,50.69,50.63,50.69,34500.0,44.6041,44.657,44.6041,44.657,34500.0
2012-10-15 14:50:00,50.69,50.72,50.68,50.7,51300.0,44.657,44.6834,44.6482,44.6658,51300.0
2012-10-15 14:55:00,50.7,50.73,50.7,50.73,45500.0,44.6658,44.6922,44.6658,44.6922,45500.0
2012-10-15 15:00:00,50.72,50.74,50.66,50.66,62800.0,44.6834,44.701,44.6305,44.6305,62800.0
2012-10-15 15:05:00,50.66,50.68,50.64,50.66,94200.0,44.6305,44.6482,44.6129,44.6305,94200.0
2012-10-15 15:10:00,50.66,50.73,50.66,50.7,68500.0,44.6305,44.6922,44.6305,44.6658,68500.0
2012-10-15 15:15:00,50.69,50.78,50.69,50.78,57000.0,44.657,44.7363,44.657,44.7363,57000.0
2012-10-15 15:20:00,50.78,50.81,50.77,50.8,73400.0,44.7363,44.7627,44.7274,44.7539,73400.0
2012-10-15 15:25:00,50.8,50.81,50.74,50.74,61900.0,44.7539,44.7627,44.701,44.701,61900.0
2012-10-15 15:30:00,50.75,50.8,50.75,50.75,79200.0,44.7098,44.7539,44.7098,44.7098,79200.0
2012-10-15 15:35:00,50.75,50.76,50.73,50.73,78600.0,44.7098,44.7186,44.6922,44.6922,78600.0
2012-10-15 15:40:00,50.74,50.77,50.73,50.76,87500.0,44.701,44.7274,44.6922,44.7186,87500.0
2012-10-15 15:45:00,50.76,50.79,50.73,50.78,204300.0,44.7186,44.7451,44.6922,44.7363,204300.0
2012-10-15 15:50:00,50.78,50.79,50.77,50.78,192900.0,44.7363,44.7451,44.7274,44.7363,192900.0
2012-10-15 15:55:00,50.79,50.81,50.75,50.78,328600.0,44.7451,44.7627,44.7098,44.7363,328600.0
2012-10-16 09:30:00,51.24,51.5,51.09,51.19,167600.0,45.1415,45.3706,45.0094,45.0975,167600.0
2012-10-16 09:35:00,51.17,51.3,51.17,51.2,48600.0,45.0798,45.1944,45.0798,45.1063,48600.0
2012-10-16 09:40:00,51.21,51.26,51.08,51.2,65100.0,45.1151,45.1591,45.0005,45.1063,65100.0
2012-10-16 09:45:00,51.2,51.26,51.12,51.14,99800.0,45.1063,45.1591,45.0358,45.0534,99800.0
2012-10-16 09:50:00,51.12,51.18,51.12,51.15,67000.0,45.0358,45.0886,45.0358,45.0622,67000.0
2012-10-16 09:55:00,51.15,51.28,51.15,51.25,49400.0,45.0622,45.1767,45.0622,45.1503,49400.0
2012-10-16 10:00:00,51.24,51.29,51.23,51.26,49700.0,45.1415,45.1856,45.1327,45.1591,49700.0
2012-10-16 10:05:00,51.25,51.29,51.23,51.23,33800.0,45.1503,45.1856,45.1327,45.1327,33800.0
2012-10-16 10:10:00,51.23,51.33,51.21,51.27,73200.0,45.1327,45.2208,45.1151,45.1679,73200.0
2012-10-16 10:15:00,51.27,51.37,51.27,51.35,126100.0,45.1679,45.256,45.1679,45.2384,126100.0
2012-10-16 10:20:00,51.36,51.36,51.3,51.35,51700.0,45.2472,45.2472,45.1944,45.2384,51700.0
2012-10-16 10:25:00,51.35,51.4,51.32,51.39,91200.0,45.2384,45.2825,45.212,45.2737,91200.0
2012-10-16 10:30:00,51.38,51.4,51.36,51.4,53300.0,45.2648,45.2825,45.2472,45.2825,53300.0
2012-10-16 10:35:00,51.4,51.42,51.32,51.32,89200.0,45.2825,45.3001,45.212,45.212,89200.0
2012-10-16 10:40:00,51.32,51.33,51.28,51.28,74000.0,45.212,45.2208,45.1767,45.1767,74000.0
2012-10-16 10:45:00,51.29,51.32,51.26,51.31,85500.0,45.1856,45.212,45.1591,45.2032,85500.0
2012-10-16 10:50:00,51.31,51.31,51.2,51.22,70900.0,45.2032,45.2032,45.1063,45.1239,70900.0
2012-10-16 10:55:00,51.22,51.3,51.22,51.27,51300.0,45.1239,45.1944,45.1239,45.1679,51300.0
2012-10-16 11:00:00,51.27,51.29,51.25,51.26,26100.0,45.1679,45.1856,45.1503,45.1591,26100.0
2012-10-16 11:05:00,51.26,51.32,51.25,51.31,50300.0,45.1591,45.212,45.1503,45.2032,50300.0
2012-10-16 11:10:00,51.32,51.35,51.3,51.3,47700.0,45.212,45.2384,45.1944,45.1944,47700.0
2012-10-16 11:15:00,51.3,51.34,51.3,51.34,35400.0,45.1944,45.2296,45.1944,45.2296,35400.0
2012-10-16 11:20:00,51.34,51.38,51.34,51.37,26500.0,45.2296,45.2648,45.2296,45.256,26500.0
2012-10-16 11:25:00,51.37,51.4,51.37,51.39,45900.0,45.256,45.2825,45.256,45.2737,45900.0
2012-10-16 11:30:00,51.39,51.4,51.36,51.36,46300.0,45.2737,45.2825,45.2472,45.2472,46300.0
2012-10-16 11:35:00,51.36,51.4,51.35,51.4,55100.0,45.2472,45.2825,45.2384,45.2825,55100.0
2012-10-16 11:40:00,51.39,51.39,51.35,51.36,36000.0,45.2737,45.2737,45.2384,45.2472,36000.0
2012-10-16 11:45:00,51.35,51.39,51.34,51.37,33100.0,45.2384,45.2737,45.2296,45.256,33100.0
2012-10-16 11:50:00,51.37,51.39,51.37,51.39,17900.0,45.256,45.2737,45.256,45.2737,17900.0
2012-10-16 11:55:00,51.39,51.39,51.36,51.36,23300.0,45.2737,45.2737,45.2472,45.2472,23300.0
2012-10-16 12:00:00,51.36,51.4,51.36,51.36,50400.0,45.2472,45.2825,45.2472,45.2472,50400.0
2012-10-16 12:05:00,51.37,51.4,51.36,51.39,63300.0,45.256,45.2825,45.2472,45.2737,63300.0
2012-10-16 12:10:00,51.4,51.4,51.37,51.39,44800.0,45.2825,45.2825,45.256,45.2737,44800.0
2012-10-16 12:15:00,51.4,51.4,51.36,51.37,43100.0,45.2825,45.2825,45.2472,45.256,43100.0
2012-10-16 12:20:00,51.37,51.38,51.34,51.38,55300.0,45.256,45.2648,45.2296,45.2648,55300.0
2012-10-16 12:25:00,51.36,51.38,51.35,51.37,20200.0,45.2472,45.2648,45.2384,45.256,20200.0
2012-10-16 12:30:00,51.38,51.39,51.36,51.38,28300.0,45.2648,45.2737,45.2472,45.2648,28300.0
2012-10-16 12:35:00,51.38,51.39,51.36,51.37,18600.0,45.2648,45.2737,45.2472,45.256,18600.0
2012-10-16 12:40:00,51.37,51.37,51.35,51.36,24100.0,45.256,45.256,45.2384,45.2472,24100.0
2012-10-16 12:45:00,51.36,51.38,51.35,51.38,12200.0,45.2472,45.2648,45.2384,45.2648,12200.0
2012-10-16 12:50:00,51.38,51.4,51.38,51.39,35100.0,45.2648,45.2825,45.2648,45.2737,35100.0
2012-10-16 12:55:00,51.39,51.4,51.37,51.38,23500.0,45.2737,45.2825,45.256,45.2648,23500.0
2012-10-16 13:00:00,51.38,51.4,51.37,51.38,38800.0,45.2648,45.2825,45.256,45.2648,38800.0
2012-10-16 13:05:00,51.39,51.41,51.36,51.38,169400.0,45.2737,45.2913,45.2472,45.2648,169400.0
2012-10-16 13:10:00,51.37,51.39,51.37,51.39,40900.0,45.256,45.2737,45.256,45.2737,40900.0
2012-10-16 13:15:00,51.39,51.4,51.39,51.4,31700.0,45.2737,45.2825,45.2737,45.2825,31700.0
2012-10-16 13:20:00,51.4,51.4,51.38,51.4,44300.0,45.2825,45.2825,45.2648,45.2825,44300.0
2012-10-16 13:25:00,51.4,51.4,51.37,51.37,25200.0,45.2825,45.2825,45.256,45.256,25200.0
2012-10-16 13:30:00,51.37,51.39,51.36,51.38,45700.0,45.256,45.2737,45.2472,45.2648,45700.0
2012-10-16 13:35:00,51.39,51.39,51.36,51.36,32500.0,45.2737,45.2737,45.2472,45.2472,32500.0
2012-10-16 13:40:00,51.37,51.37,51.27,51.29,78000.0,45.256,45.256,45.1679,45.1856,78000.0
2012-10-16 13:45:00,51.29,51.3,51.28,51.29,40500.0,45.1856,45.1944,45.1767,45.1856,40500.0
2012-10-16 13:50:00,51.3,51.33,51.3,51.33,37000.0,45.1944,45.2208,45.1944,45.2208,37000.0
2012-10-16 13:55:00,51.33,51.36,51.33,51.33,54800.0,45.2208,45.2472,45.2208,45.2208,54800.0
2012-10-16 14:00:00,51.34,51.34,51.3,51.31,36400.0,45.2296,45.2296,45.1944,45.2032,36400.0
2012-10-16 14:05:00,51.3,51.31,51.27,51.28,22200.0,45.1944,45.2032,45.1679,45.1767,22200.0
2012-10-16 14:10:00,51.28,51.29,51.25,51.28,101100.0,45.1767,45.1856,45.1503,45.1767,101100.0
2012-10-16 14:15:00,51.28,51.29,51.27,51.29,51200.0,45.1767,45.1856,45.1679,45.1856,51200.0
2012-10-16 14:20:00,51.29,51.29,51.25,51.25,46600.0,45.1856,45.1856,45.1503,45.1503,46600.0
2012-10-16 14:25:00,51.25,51.3,51.25,51.3,22000.0,45.1503,45.1944,45.1503,45.1944,22000.0
2012-10-16 14:30:00,51.29,51.3,51.26,51.27,31400.0,45.1856,45.1944,45.1591,45.1679,31400.0
2012-10-16 14:35:00,51.27,51.28,51.25,51.26,37800.0,45.1679,45.1767,45.1503,45.1591,37800.0
2012-10-16 14:40:00,51.25,51.3,51.25,51.3,31700.0,45.1503,45.1944,45.1503,45.1944,31700.0
2012-10-16 14:45:00,51.3,51.32,51.27,51.27,34200.0,45.1944,45.212,45.1679,45.1679,34200.0
2012-10-16 14:50:00,51.28,51.28,51.25,51.25,49100.0,45.1767,45.1767,45.1503,45.1503,49100.0
2012-10-16 14:55:00,51.25,51.29,51.24,51.29,44200.0,45.1503,45.1856,45.1415,45.1856,44200.0
2012-10-16 15:00:00,51.29,51.29,51.25,51.25,56600.0,45.1856,45.1856,45.1503,45.1503,56600.0
2012-10-16 15:05:00,51.25,51.27,51.25,51.26,72100.0,45.1503,45.1679,45.1503,45.1591,72100.0
2012-10-16 15:10:00,51.27,51.29,51.25,51.29,88400.0,45.1679,45.1856,45.1503,45.1856,88400.0
2012-10-16 15:15:00,51.28,51.3,51.26,51.28,63000.0,45.1767,45.1944,45.1591,45.1767,63000.0
2012-10-16 15:20:00,51.28,51.28,51.23,51.23,54700.0,45.1767,45.1767,45.1327,45.1327,54700.0
2012-10-16 15:25:00,51.23,51.29,51.22,51.28,109100.0,45.1327,45.1856,45.1239,45.1767,109100.0
2012-10-16 15:30:00,51.29,51.29,51.22,51.23,77700.0,45.1856,45.1856,45.1239,45.1327,77700.0
2012-10-16 15:35:00,51.22,51.24,51.2,51.24,87100.0,45.1239,45.1415,45.1063,45.1415,87100.0
2012-10-16 15:40:00,51.24,51.28,51.23,51.28,110900.0,45.1415,45.1767,45.1327,45.1767,110900.0
2012-10-16 15:45:00,51.28,51.3,51.26,51.29,151200.0,45.1767,45.1944,45.1591,45.1856,151200.0
2012-10-16 15:50:00,51.29,51.3,51.27,51.29,175500.0,45.1856,45.1944,45.1679,45.1856,175500.0
2012-10-16 15:55:00,51.29,51.3,51.23,51.24,276200.0,45.1856,45.1944,45.1327,45.1415,276200.0
2012-10-17 09:30:00,51.46,51.66,51.4,51.5,202300.0,45.3353,45.5115,45.2825,45.3706,202300.0
2012-10-17 09:35:00,51.5,51.54,51.4,51.45,77600.0,45.3706,45.4058,45.2825,45.3265,77600.0
2012-10-17 09:40:00,51.45,51.5,51.4,51.41,106600.0,45.3265,45.3706,45.2825,45.2913,106600.0
2012-10-17 09:45:00,51.42,51.43,51.33,51.42,111500.0,45.3001,45.3089,45.2208,45.3001,111500.0
2012-10-17 09:50:00,51.43,51.5,51.39,51.46,130800.0,45.3089,45.3706,45.2737,45.3353,130800.0
2012-10-17 09:55:00,51.47,51.55,51.46,51.52,130400.0,45.3441,45.4146,45.3353,45.3882,130400.0
2012-10-17 10:00:00,51.52,51.59,51.48,51.59,113500.0,45.3882,45.4498,45.3529,45.4498,113500.0
2012-10-17 10:05:00,51.58,51.68,51.57,51.67,128000.0,45.441,45.5291,45.4322,45.5203,128000.0
2012-10-17 10:10:00,51.67,51.73,51.64,51.7,63700.0,45.5203,45.5732,45.4939,45.5468,63700.0
2012-10-17 10:15:00,51.71,51.72,51.68,51.68,58700.0,45.5556,45.5644,45.5291,45.5291,58700.0
2012-10-17 10:20:00,51.68,51.74,51.65,51.74,42400.0,45.5291,45.582,45.5027,45.582,42400.0
2012-10-17 10:25:00,51.74,51.84,51.73,51.81,87700.0,45.582,45.6701,45.5732,45.6437,87700.0
2012-10-17 10:30:00,51.82,51.85,51.79,51.82,84900.0,45.6525,45.6789,45.626,45.6525,84900.0
2012-10-17 10:35:00,51.81,51.87,51.78,51.85,61100.0,45.6437,45.6965,45.6172,45.6789,61100.0
2012-10-17 10:40:00,51.85,51.89,51.81,51.81,59600.0,45.6789,45.7141,45.6437,45.6437,59600.0
2012-10-17 10:45:00,51.81,51.85,51.77,51.85,58700.0,45.6437,45.6789,45.6084,45.6789,58700.0
2012-10-17 10:50:00,51.85,51.85,51.75,51.81,88700.0,45.6789,45.6789,45.5908,45.6437,88700.0
2012-10-17 10:55:00,51.81,51.86,51.79,51.8,44600.0,45.6437,45.6877,45.626,45.6349,44600.0
2012-10-17 11:00:00,51.8,51.81,51.79,51.79,46400.0,45.6349,45.6437,45.626,45.626,46400.0
2012-10-17 11:05:00,51.79,51.86,51.78,51.82,54800.0,45.626,45.6877,45.6172,45.6525,54800.0
2012-10-17 11:10:00,51.81,51.86,51.78,51.84,32200.0,45.6437,45.6877,45.6172,45.6701,32200.0
2012-10-17 11:15:00,51.84,51.87,51.83,51.86,30800.0,45.6701,45.6965,45.6613,45.6877,30800.0
2012-10-17 11:20:00,51.87,51.89,51.87,51.87,42900.0,45.6965,45.7141,45.6965,45.6965,42900.0
2012-10-17 11:25:00,51.86,51.89,51.85,51.88,78600.0,45.6877,45.7141,45.6789,45.7053,78600.0
2012-10-17 11:30:00,51.88,51.93,51.86,51.93,139500.0,45.7053,45.7494,45.6877,45.7494,139500.0
2012-10-17 11:35:00,51.92,51.96,51.89,51.95,148700.0,45.7406,45.7758,45.7141,45.767,148700.0
2012-10-17 11:40:00,51.94,51.96,51.93,51.95,124100.0,45.7582,45.7758,45.7494,45.767,124100.0
2012-10-17 11:45:00,51.95,51.97,51.93,51.95,100600.0,45.767,45.7846,45.7494,45.767,100600.0
2012-10-17 11:50:00,51.94,51.98,51.9,51.97,81200.0,45.7582,45.7934,45.723,45.7846,81200.0
2012-10-17 11:55:00,51.97,52.0,51.94,51.96,71000.0,45.7846,45.811,45.7582,45.7758,71000.0
2012-10-17 12:00:00,51.97,52.0,51.96,51.99,41300.0,45.7846,45.811,45.7758,45.8022,41300.0
2012-10-17 12:05:00,51.99,52.07,51.99,52.05,108200.0,45.8022,45.8727,45.8022,45.8551,108200.0
2012-10-17 12:10:00,52.06,52.08,52.0,52.03,49100.0,45.8639,45.8815,45.811,45.8375,49100.0
2012-10-17 12:15:00,52.03,52.06,52.02,52.05,41500.0,45.8375,45.8639,45.8287,45.8551,41500.0
2012-10-17 12:20:00,52.05,52.13,52.05,52.11,70200.0,45.8551,45.9256,45.8551,45.908,70200.0
2012-10-17 12:25:00,52.11,52.17,52.06,52.14,97600.0,45.908,45.9608,45.8639,45.9344,97600.0
2012-10-17 12:30:00,52.14,52.17,52.14,52.16,163200.0,45.9344,45.9608,45.9344,45.952,163200.0
2012-10-17 12:35:00,52.16,52.18,52.16,52.18,76200.0,45.952,45.9696,45.952,45.9696,76200.0
2012-10-17 12:40:00,52.18,52.23,52.18,52.22,98000.0,45.9696,46.0137,45.9696,46.0049,98000.0
2012-10-17 12:45:00,52.22,52.24,52.2,52.24,80000.0,46.0049,46.0225,45.9872,46.0225,80000.0
2012-10-17 12:50:00,52.25,52.35,52.24,52.34,134000.0,46.0313,46.1194,46.0225,46.1106,134000.0
2012-10-17 12:55:00,52.34,52.4,52.34,52.37,113900.0,46.1106,46.1634,46.1106,46.137,113900.0
2012-10-17 13:00:00,52.38,52.38,52.32,52.36,202800.0,46.1458,46.1458,46.093,46.1282,202800.0
2012-10-17 13:05:00,52.35,52.36,52.29,52.32,90800.0,46.1194,46.1282,46.0665,46.093,90800.0
2012-10-17 13:10:00,52.32,52.32,52.28,52.31,71300.0,46.093,46.093,46.0577,46.0842,71300.0
2012-10-17 13:15:00,52.31,52.32,52.29,52.3,77600.0,46.0842,46.093,46.0665,46.0753,77600.0
2012-10-17 13:20:00,52.3,52.33,52.28,52.29,62800.0,46.0753,46.1018,46.0577,46.0665,62800.0
2012-10-17 13:25:00,52.29,52.29,52.23,52.26,168200.0,46.0665,46.0665,46.0137,46.0401,168200.0
2012-10-17 13:30:00,52.25,52.25,52.2,52.23,61200.0,46.0313,46.0313,45.9872,46.0137,61200.0
2012-10-17 13:35:00,52.23,52.25,52.21,52.21,43000.0,46.0137,46.0313,45.9961,45.9961,43000.0
2012-10-17 13:40:00,52.21,52.22,52.14,52.15,61400.0,45.9961,46.0049,45.9344,45.9432,61400.0
2012-10-17 13:45:00,52.15,52.15,52.09,52.13,49400.0,45.9432,45.9432,45.8903,45.9256,49400.0
2012-10-17 13:50:00,52.14,52.2,52.13,52.14,63300.0,45.9344,45.9872,45.9256,45.9344,63300.0
2012-10-17 13:55:00,52.14,52.15,52.12,52.14,31100.0,45.9344,45.9432,45.9168,45.9344,31100.0
2012-10-17 14:00:00,52.14,52.16,52.1,52.13,54600.0,45.9344,45.952,45.8991,45.9256,54600.0
2012-10-17 14:05:00,52.13,52.14,52.08,52.1,57900.0,45.9256,45.9344,45.8815,45.8991,57900.0
2012-10-17 14:10:00,52.1,52.15,52.07,52.14,90200.0,45.8991,45.9432,45.8727,45.9344,90200.0
2012-10-17 14:15:00,52.15,52.22,52.14,52.19,192800.0,45.9432,46.0049,45.9344,45.9784,192800.0
2012-10-17 14:20:00,52.19,52.23,52.17,52.23,71300.0,45.9784,46.0137,45.9608,46.0137,71300.0
2012-10-17 14:25:00,52.23,52.26,52.19,52.22,54300.0,46.0137,46.0401,45.9784,46.0049,54300.0
2012-10-17 14:30:00,52.22,52.24,52.21,52.22,39700.0,46.0049,46.0225,45.9961,46.0049,39700.0
2012-10-17 14:35:00,52.22,52.29,52.22,52.28,61200.0,46.0049,46.0665,46.0049,46.0577,61200.0
2012-10-17 14:40:00,52.28,52.29,52.26,52.29,39500.0,46.0577,46.0665,46.0401,46.0665,39500.0
2012-10-17 14:45:00,52.29,52.29,52.25,52.27,48600.0,46.0665,46.0665,46.0313,46.0489,48600.0
2012-10-17 14:50:00,52.27,52.27,52.25,52.25,53700.0,46.0489,46.0489,46.0313,46.0313,53700.0
2012-10-17 14:55:00,52.25,52.27,52.25,52.26,26500.0,46.0313,46.0489,46.0313,46.0401,26500.0
2012-10-17 15:00:00,52.26,52.27,52.25,52.25,60000.0,46.0401,46.0489,46.0313,46.0313,60000.0
2012-10-17 15:05:00,52.26,52.31,52.26,52.31,65400.0,46.0401,46.0842,46.0401,46.0842,65400.0
2012-10-17 15:10:00,52.31,52.31,52.27,52.27,60200.0,46.0842,46.0842,46.0489,46.0489,60200.0
2012-10-17 15:15:00,52.28,52.32,52.27,52.3,64200.0,46.0577,46.093,46.0489,46.0753,64200.0
2012-10-17 15:20:00,52.31,52.32,52.3,52.31,56900.0,46.0842,46.093,46.0753,46.0842,56900.0
2012-10-17 15:25:00,52.32,52.34,52.31,52.32,74600.0,46.093,46.1106,46.0842,46.093,74600.0
2012-10-17 15:30:00,52.31,52.32,52.29,52.32,123400.0,46.0842,46.093,46.0665,46.093,123400.0
2012-10-17 15:35:00,52.31,52.34,52.31,52.32,154400.0,46.0842,46.1106,46.0842,46.093,154400.0
2012-10-17 15:40:00,52.33,52.36,52.32,52.33,130100.0,46.1018,46.1282,46.093,46.1018,130100.0
2012-10-17 15:45:00,52.33,52.34,52.27,52.27,192900.0,46.1018,46.1106,46.0489,46.0489,192900.0
2012-10-17 15:50:00,52.28,52.29,52.24,52.26,180200.0,46.0577,46.0665,46.0225,46.0401,180200.0
2012-10-17 15:55:00,52.26,52.3,52.24,52.3,309900.0,46.0401,46.0753,46.0225,46.0753,309900.0
2012-10-18 09:30:00,52.26,52.35,52.15,52.2,152700.0,46.0401,46.1194,45.9432,45.9872,152700.0
2012-10-18 09:35:00,52.2,52.23,52.12,52.22,136600.0,45.9872,46.0137,45.9168,46.0049,136600.0
2012-10-18 09:40:00,52.22,52.3,52.18,52.25,143200.0,46.0049,46.0753,45.9696,46.0313,143200.0
2012-10-18 09:45:00,52.25,52.27,52.2,52.25,109800.0,46.0313,46.0489,45.9872,46.0313,109800.0
2012-10-18 09:50:00,52.24,52.3,52.24,52.26,71700.0,46.0225,46.0753,46.0225,46.0401,71700.0
2012-10-18 09:55:00,52.26,52.34,52.25,52.33,94500.0,46.0401,46.1106,46.0313,46.1018,94500.0
2012-10-18 10:00:00,52.33,52.43,52.32,52.42,136000.0,46.1018,46.1899,46.093,46.1811,136000.0
2012-10-18 10:05:00,52.42,52.47,52.4,52.47,66100.0,46.1811,46.2251,46.1634,46.2251,66100.0
2012-10-18 10:10:00,52.47,52.48,52.33,52.35,73900.0,46.2251,46.2339,46.1018,46.1194,73900.0
2012-10-18 10:15:00,52.35,52.36,52.28,52.31,58900.0,46.1194,46.1282,46.0577,46.0842,58900.0
2012-10-18 10:20:00,52.31,52.38,52.3,52.35,47400.0,46.0842,46.1458,46.0753,46.1194,47400.0
2012-10-18 10:25:00,52.34,52.44,52.33,52.44,64200.0,46.1106,46.1987,46.1018,46.1987,64200.0
2012-10-18 10:30:00,52.44,52.5,52.41,52.49,87200.0,46.1987,46.2515,46.1723,46.2427,87200.0
2012-10-18 10:35:00,52.49,52.54,52.49,52.53,82400.0,46.2427,46.2868,46.2427,46.278,82400.0
2012-10-18 10:40:00,52.53,52.56,52.46,52.56,86000.0,46.278,46.3044,46.2163,46.3044,86000.0
2012-10-18 10:45:00,52.55,52.56,52.48,52.53,109400.0,46.2956,46.3044,46.2339,46.278,109400.0
2012-10-18 10:50:00,52.52,52.58,52.52,52.54,46000.0,46.2692,46.322,46.2692,46.2868,46000.0
2012-10-18 10:55:00,52.54,52.61,52.54,52.58,139900.0,46.2868,46.3484,46.2868,46.322,139900.0
2012-10-18 11:00:00,52.58,52.66,52.58,52.64,92300.0,46.322,46.3925,46.322,46.3749,92300.0
2012-10-18 11:05:00,52.63,52.64,52.55,52.58,100300.0,46.3661,46.3749,46.2956,46.322,100300.0
2012-10-18 11:10:00,52.58,52.6,52.56,52.59,55800.0,46.322,46.3396,46.3044,46.3308,55800.0
2012-10-18 11:15:00,52.58,52.64,52.56,52.64,53900.0,46.322,46.3749,46.3044,46.3749,53900.0
2012-10-18 11:20:00,52.63,52.64,52.58,52.6,56700.0,46.3661,46.3749,46.322,46.3396,56700.0
2012-10-18 11:25:00,52.6,52.61,52.57,52.59,37200.0,46.3396,46.3484,46.3132,46.3308,37200.0
2012-10-18 11:30:00,52.6,52.61,52.56,52.57,31900.0,46.3396,46.3484,46.3044,46.3132,31900.0
2012-10-18 11:35:00,52.57,52.61,52.56,52.59,44400.0,46.3132,46.3484,46.3044,46.3308,44400.0
2012-10-18 11:40:00,52.59,52.61,52.59,52.59,48900.0,46.3308,46.3484,46.3308,46.3308,48900.0
2012-10-18 11:45:00,52.59,52.61,52.58,52.59,49200.0,46.3308,46.3484,46.322,46.3308,49200.0
2012-10-18 11:50:00,52.59,52.59,52.55,52.58,39400.0,46.3308,46.3308,46.2956,46.322,39400.0
2012-10-18 11:55:00,52.57,52.62,52.57,52.59,69400.0,46.3132,46.3573,46.3132,46.3308,69400.0
2012-10-18 12:00:00,52.58,52.69,52.58,52.67,94600.0,46.322,46.4189,46.322,46.4013,94600.0
2012-10-18 12:05:00,52.67,52.71,52.67,52.71,50100.0,46.4013,46.4365,46.4013,46.4365,50100.0
2012-10-18 12:10:00,52.71,52.73,52.7,52.73,57800.0,46.4365,46.4542,46.4277,46.4542,57800.0
2012-10-18 12:15:00,52.74,52.74,52.7,52.7,65900.0,46.463,46.463,46.4277,46.4277,65900.0
2012-10-18 12:20:00,52.71,52.72,52.7,52.71,41700.0,46.4365,46.4454,46.4277,46.4365,41700.0
2012-10-18 12:25:00,52.7,52.72,52.7,52.71,25100.0,46.4277,46.4454,46.4277,46.4365,25100.0
2012-10-18 12:30:00,52.71,52.73,52.56,52.6,157700.0,46.4365,46.4542,46.3044,46.3396,157700.0
2012-10-18 12:35:00,52.59,52.64,52.56,52.62,98300.0,46.3308,46.3749,46.3044,46.3573,98300.0
2012-10-18 12:40:00,52.62,52.63,52.6,52.61,55500.0,46.3573,46.3661,46.3396,46.3484,55500.0
2012-10-18 12:45:00,52.61,52.62,52.58,52.59,33900.0,46.3484,46.3573,46.322,46.3308,33900.0
2012-10-18 12:50:00,52.6,52.61,52.57,52.59,55800.0,46.3396,46.3484,46.3132,46.3308,55800.0
2012-10-18 12:55:00,52.59,52.6,52.56,52.6,46400.0,46.3308,46.3396,46.3044,46.3396,46400.0
2012-10-18 13:00:00,52.6,52.65,52.57,52.58,73300.0,46.3396,46.3837,46.3132,46.322,73300.0
2012-10-18 13:05:00,52.58,52.58,52.54,52.55,83600.0,46.322,46.322,46.2868,46.2956,83600.0
2012-10-18 13:10:00,52.55,52.55,52.5,52.55,65300.0,46.2956,46.2956,46.2515,46.2956,65300.0
2012-10-18 13:15:00,52.54,52.54,52.5,52.52,53400.0,46.2868,46.2868,46.2515,46.2692,53400.0
2012-10-18 13:20:00,52.52,52.57,52.52,52.54,42600.0,46.2692,46.3132,46.2692,46.2868,42600.0
2012-10-18 13:25:00,52.54,52.59,52.53,52.56,38000.0,46.2868,46.3308,46.278,46.3044,38000.0
2012-10-18 13:30:00,52.56,52.56,52.5,52.5,23500.0,46.3044,46.3044,46.2515,46.2515,23500.0
2012-10-18 13:35:00,52.5,52.52,52.47,52.48,38000.0,46.2515,46.2692,46.2251,46.2339,38000.0
2012-10-18 13:40:00,52.47,52.49,52.46,52.47,28100.0,46.2251,46.2427,46.2163,46.2251,28100.0
2012-10-18 13:45:00,52.46,52.51,52.44,52.44,78000.0,46.2163,46.2604,46.1987,46.1987,78000.0
2012-10-18 13:50:00,52.45,52.46,52.39,52.42,37400.0,46.2075,46.2163,46.1546,46.1811,37400.0
2012-10-18 13:55:00,52.41,52.43,52.37,52.39,32900.0,46.1723,46.1899,46.137,46.1546,32900.0
2012-10-18 14:00:00,52.38,52.43,52.33,52.43,86100.0,46.1458,46.1899,46.1018,46.1899,86100.0
2012-10-18 14:05:00,52.42,52.47,52.42,52.47,59600.0,46.1811,46.2251,46.1811,46.2251,59600.0
2012-10-18 14:10:00,52.48,52.49,52.46,52.46,25700.0,46.2339,46.2427,46.2163,46.2163,25700.0
2012-10-18 14:15:00,52.47,52.53,52.47,52.48,34400.0,46.2251,46.278,46.2251,46.2339,34400.0
2012-10-18 14:20:00,52.48,52.49,52.47,52.49,22500.0,46.2339,46.2427,46.2251,46.2427,22500.0
2012-10-18 14:25:00,52.49,52.5,52.43,52.44,28000.0,46.2427,46.2515,46.1899,46.1987,28000.0
2012-10-18 14:30:00,52.43,52.44,52.37,52.37,32800.0,46.1899,46.1987,46.137,46.137,32800.0
2012-10-18 14:35:00,52.37,52.38,52.29,52.32,64800.0,46.137,46.1458,46.0665,46.093,64800.0
2012-10-18 14:40:00,52.32,52.32,52.27,52.27,37200.0,46.093,46.093,46.0489,46.0489,37200.0
2012-10-18 14:45:00,52.27,52.39,52.27,52.37,48900.0,46.0489,46.1546,46.0489,46.137,48900.0
2012-10-18 14:50:00,52.37,52.43,52.37,52.41,43800.0,46.137,46.1899,46.137,46.1723,43800.0
2012-10-18 14:55:00,52.42,52.47,52.4,52.42,70900.0,46.1811,46.2251,46.1634,46.1811,70900.0
2012-10-18 15:00:00,52.43,52.45,52.37,52.39,94100.0,46.1899,46.2075,46.137,46.1546,94100.0
2012-10-18 15:05:00,52.38,52.44,52.36,52.43,85400.0,46.1458,46.1987,46.1282,46.1899,85400.0
2012-10-18 15:10:00,52.44,52.45,52.41,52.42,101200.0,46.1987,46.2075,46.1723,46.1811,101200.0
2012-10-18 15:15:00,52.42,52.43,52.33,52.35,98900.0,46.1811,46.1899,46.1018,46.1194,98900.0
2012-10-18 15:20:00,52.35,52.39,52.32,52.36,98200.0,46.1194,46.1546,46.093,46.1282,98200.0
2012-10-18 15:25:00,52.36,52.4,52.31,52.33,109900.0,46.1282,46.1634,46.0842,46.1018,109900.0
2012-10-18 15:30:00,52.34,52.38,52.33,52.35,93300.0,46.1106,46.1458,46.1018,46.1194,93300.0
2012-10-18 15:35:00,52.35,52.37,52.32,52.32,101300.0,46.1194,46.137,46.093,46.093,101300.0
2012-10-18 15:40:00,52.32,52.38,52.31,52.38,172700.0,46.093,46.1458,46.0842,46.1458,172700.0
2012-10-18 15:45:00,52.38,52.45,52.37,52.41,171700.0,46.1458,46.2075,46.137,46.1723,171700.0
2012-10-18 15:50:00,52.41,52.43,52.37,52.41,129200.0,46.1723,46.1899,46.137,46.1723,129200.0
2012-10-18 15:55:00,52.41,52.43,52.36,52.4,247600.0,46.1723,46.1899,46.1282,46.1634,247600.0
2012-10-19 09:30:00,52.51,52.59,52.39,52.39,1213900.0,46.2604,46.3308,46.1546,46.1546,1213900.0
2012-10-19 09:35:00,52.4,52.49,52.39,52.44,55900.0,46.1634,46.2427,46.1546,46.1987,55900.0
2012-10-19 09:40:00,52.44,52.54,52.36,52.41,136400.0,46.1987,46.2868,46.1282,46.1723,136400.0
2012-10-19 09:45:00,52.41,52.44,52.35,52.37,77800.0,46.1723,46.1987,46.1194,46.137,77800.0
2012-10-19 09:50:00,52.36,52.39,52.29,52.3,73000.0,46.1282,46.1546,46.0665,46.0753,73000.0
2012-10-19 09:55:00,52.31,52.41,52.29,52.36,85300.0,46.0842,46.1723,46.0665,46.1282,85300.0
2012-10-19 10:00:00,52.34,52.38,52.3,52.34,75300.0,46.1106,46.1458,46.0753,46.1106,75300.0
2012-10-19 10:05:00,52.34,52.36,52.26,52.34,99200.0,46.1106,46.1282,46.0401,46.1106,99200.0
2012-10-19 10:10:00,52.33,52.36,52.27,52.29,72400.0,46.1018,46.1282,46.0489,46.0665,72400.0
2012-10-19 10:15:00,52.29,52.31,52.24,52.26,101800.0,46.0665,46.0842,46.0225,46.0401,101800.0
2012-10-19 10:20:00,52.26,52.35,52.25,52.29,67300.0,46.0401,46.1194,46.0313,46.0665,67300.0
2012-10-19 10:25:00,52.28,52.33,52.27,52.29,85000.0,46.0577,46.1018,46.0489,46.0665,85000.0
2012-10-19 10:30:00,52.29,52.3,52.25,52.28,84500.0,46.0665,46.0753,46.0313,46.0577,84500.0
2012-10-19 10:35:00,52.28,52.29,52.23,52.27,59800.0,46.0577,46.0665,46.0137,46.0489,59800.0
2012-10-19 10:40:00,52.27,52.28,52.2,52.25,84700.0,46.0489,46.0577,45.9872,46.0313,84700.0
2012-10-19 10:45:00,52.26,52.26,52.18,52.18,23500.0,46.0401,46.0401,45.9696,45.9696,23500.0
2012-10-19 10:50:00,52.21,52.22,52.14,52.22,52000.0,45.9961,46.0049,45.9344,46.0049,52000.0
2012-10-19 10:55:00,52.22,52.25,52.21,52.24,33100.0,46.0049,46.0313,45.9961,46.0225,33100.0
2012-10-19 11:00:00,52.24,52.25,52.14,52.14,53900.0,46.0225,46.0313,45.9344,45.9344,53900.0
2012-10-19 11:05:00,52.14,52.15,52.05,52.07,58600.0,45.9344,45.9432,45.8551,45.8727,58600.0
2012-10-19 11:10:00,52.07,52.12,52.04,52.12,79100.0,45.8727,45.9168,45.8463,45.9168,79100.0
2012-10-19 11:15:00,52.12,52.12,52.0,52.02,79200.0,45.9168,45.9168,45.811,45.8287,79200.0
2012-10-19 11:20:00,52.02,52.05,51.98,51.99,63300.0,45.8287,45.8551,45.7934,45.8022,63300.0
2012-10-19 11:25:00,51.99,52.04,51.97,52.04,61300.0,45.8022,45.8463,45.7846,45.8463,61300.0
2012-10-19 11:30:00,52.03,52.07,52.0,52.07,56600.0,45.8375,45.8727,45.811,45.8727,56600.0
2012-10-19 11:35:00,52.07,52.11,52.07,52.11,73600.0,45.8727,45.908,45.8727,45.908,73600.0
2012-10-19 11:40:00,52.11,52.12,52.08,52.09,76500.0,45.908,45.9168,45.8815,45.8903,76500.0
2012-10-19 11:45:00,52.09,52.09,52.03,52.04,70000.0,45.8903,45.8903,45.8375,45.8463,70000.0
2012-10-19 11:50:00,52.03,52.06,51.96,51.97,126400.0,45.8375,45.8639,45.7758,45.7846,126400.0
2012-10-19 11:55:00,51.95,51.98,51.91,51.94,101700.0,45.767,45.7934,45.7318,45.7582,101700.0
2012-10-19 12:00:00,51.93,51.97,51.9,51.94,58400.0,45.7494,45.7846,45.723,45.7582,58400.0
2012-10-19 12:05:00,51.93,51.94,51.89,51.92,86500.0,45.7494,45.7582,45.7141,45.7406,86500.0
2012-10-19 12:10:00,51.91,51.92,51.89,51.9,88900.0,45.7318,45.7406,45.7141,45.723,88900.0
2012-10-19 12:15:00,51.89,51.89,51.74,51.77,102500.0,45.7141,45.7141,45.582,45.6084,102500.0
2012-10-19 12:20:00,51.77,51.8,51.7,51.71,175900.0,45.6084,45.6349,45.5468,45.5556,175900.0
2012-10-19 12:25:00,51.71,51.74,51.67,51.71,104500.0,45.5556,45.582,45.5203,45.5556,104500.0
2012-10-19 12:30:00,51.71,51.82,51.7,51.8,84100.0,45.5556,45.6525,45.5468,45.6349,84100.0
2012-10-19 12:35:00,51.8,51.86,51.8,51.85,56700.0,45.6349,45.6877,45.6349,45.6789,56700.0
2012-10-19 12:40:00,51.85,51.86,51.83,51.83,50800.0,45.6789,45.6877,45.6613,45.6613,50800.0
2012-10-19 12:45:00,51.83,51.83,51.77,51.77,52500.0,45.6613,45.6613,45.6084,45.6084,52500.0
2012-10-19 12:50:00,51.78,51.82,51.76,51.79,52700.0,45.6172,45.6525,45.5996,45.626,52700.0
2012-10-19 12:55:00,51.8,51.8,51.72,51.73,65600.0,45.6349,45.6349,45.5644,45.5732,65600.0
2012-10-19 13:00:00,51.74,51.76,51.71,51.75,41600.0,45.582,45.5996,45.5556,45.5908,41600.0
2012-10-19 13:05:00,51.75,51.77,51.73,51.77,31100.0,45.5908,45.6084,45.5732,45.6084,31100.0
2012-10-19 13:10:00,51.77,51.79,51.77,51.78,44000.0,45.6084,45.626,45.6084,45.6172,44000.0
2012-10-19 13:15:00,51.78,51.82,51.78,51.78,54600.0,45.6172,45.6525,45.6172,45.6172,54600.0
2012-10-19 13:20:00,51.78,51.8,51.74,51.74,70900.0,45.6172,45.6349,45.582,45.582,70900.0
2012-10-19 13:25:00,51.74,51.75,51.71,51.72,39800.0,45.582,45.5908,45.5556,45.5644,39800.0
2012-10-19 13:30:00,51.72,51.74,51.71,51.74,42800.0,45.5644,45.582,45.5556,45.582,42800.0
2012-10-19 13:35:00,51.74,51.74,51.7,51.7,33300.0,45.582,45.582,45.5468,45.5468,33300.0
2012-10-19 13:40:00,51.69,51.73,51.65,51.7,57900.0,45.5379,45.5732,45.5027,45.5468,57900.0
2012-10-19 13:45:00,51.68,51.71,51.61,51.64,124800.0,45.5291,45.5556,45.4675,45.4939,124800.0
2012-10-19 13:50:00,51.63,51.69,51.6,51.68,41500.0,45.4851,45.5379,45.4587,45.5291,41500.0
2012-10-19 13:55:00,51.69,51.72,51.63,51.71,54000.0,45.5379,45.5644,45.4851,45.5556,54000.0
2012-10-19 14:00:00,51.72,51.78,51.7,51.75,81800.0,45.5644,45.6172,45.5468,45.5908,81800.0
2012-10-19 14:05:00,51.75,51.78,51.73,51.77,60900.0,45.5908,45.6172,45.5732,45.6084,60900.0
2012-10-19 14:10:00,51.76,51.77,51.7,51.76,61300.0,45.5996,45.6084,45.5468,45.5996,61300.0
2012-10-19 14:15:00,51.76,51.77,51.71,51.73,40700.0,45.5996,45.6084,45.5556,45.5732,40700.0
2012-10-19 14:20:00,51.74,51.75,51.68,51.71,50800.0,45.582,45.5908,45.5291,45.5556,50800.0
2012-10-19 14:25:00,51.72,51.72,51.6,51.65,117100.0,45.5644,45.5644,45.4587,45.5027,117100.0
2012-10-19 14:30:00,51.64,51.71,51.64,51.7,51900.0,45.4939,45.5556,45.4939,45.5468,51900.0
2012-10-19 14:35:00,51.71,51.74,51.7,51.72,44400.0,45.5556,45.582,45.5468,45.5644,44400.0
2012-10-19 14:40:00,51.72,51.73,51.64,51.66,50300.0,45.5644,45.5732,45.4939,45.5115,50300.0
2012-10-19 14:45:00,51.67,51.7,51.65,51.7,57400.0,45.5203,45.5468,45.5027,45.5468,57400.0
2012-10-19 14:50:00,51.71,51.71,51.65,51.67,101800.0,45.5556,45.5556,45.5027,45.5203,101800.0
2012-10-19 14:55:00,51.67,51.79,51.65,51.77,64600.0,45.5203,45.626,45.5027,45.6084,64600.0
2012-10-19 15:00:00,51.79,51.8,51.69,51.7,137900.0,45.626,45.6349,45.5379,45.5468,137900.0
2012-10-19 15:05:00,51.7,51.73,51.67,51.71,72900.0,45.5468,45.5732,45.5203,45.5556,72900.0
2012-10-19 15:10:00,51.71,51.76,51.68,51.74,44400.0,45.5556,45.5996,45.5291,45.582,44400.0
2012-10-19 15:15:00,51.74,51.82,51.72,51.8,67500.0,45.582,45.6525,45.5644,45.6349,67500.0
2012-10-19 15:20:00,51.81,51.91,51.81,51.9,83100.0,45.6437,45.7318,45.6437,45.723,83100.0
2012-10-19 15:25:00,51.9,51.93,51.85,51.87,97900.0,45.723,45.7494,45.6789,45.6965,97900.0
2012-10-19 15:30:00,51.86,51.91,51.85,51.91,107400.0,45.6877,45.7318,45.6789,45.7318,107400.0
2012-10-19 15:35:00,51.9,51.91,51.87,51.89,124400.0,45.723,45.7318,45.6965,45.7141,124400.0
2012-10-19 15:40:00,51.89,51.93,51.88,51.92,162600.0,45.7141,45.7494,45.7053,45.7406,162600.0
2012-10-19 15:45:00,51.93,51.99,51.93,51.98,201700.0,45.7494,45.8022,45.7494,45.7934,201700.0
2012-10-19 15:50:00,51.99,52.02,51.96,52.0,183500.0,45.8022,45.8287,45.7758,45.811,183500.0
2012-10-19 15:55:00,52.0,52.0,51.89,51.9,525000.0,45.811,45.811,45.7141,45.723,525000.0
2012-10-22 09:30:00,51.81,51.88,51.67,51.81,136300.0,45.6437,45.7053,45.5203,45.6437,136300.0
2012-10-22 09:35:00,51.8,51.89,51.79,51.85,65100.0,45.6349,45.7141,45.626,45.6789,65100.0
2012-10-22 09:40:00,51.86,51.97,51.85,51.93,57100.0,45.6877,45.7846,45.6789,45.7494,57100.0
2012-10-22 09:45:00,51.91,51.91,51.77,51.79,57400.0,45.7318,45.7318,45.6084,45.626,57400.0
2012-10-22 09:50:00,51.8,51.86,51.8,51.82,49200.0,45.6349,45.6877,45.6349,45.6525,49200.0
2012-10-22 09:55:00,51.82,51.95,51.82,51.94,35100.0,45.6525,45.767,45.6525,45.7582,35100.0
2012-10-22 10:00:00,51.94,51.98,51.91,51.96,81000.0,45.7582,45.7934,45.7318,45.7758,81000.0
2012-10-22 10:05:00,51.96,51.97,51.9,51.92,61800.0,45.7758,45.7846,45.723,45.7406,61800.0
2012-10-22 10:10:00,51.93,51.99,51.91,51.97,59600.0,45.7494,45.8022,45.7318,45.7846,59600.0
2012-10-22 10:15:00,51.96,51.97,51.88,51.9,72300.0,45.7758,45.7846,45.7053,45.723,72300.0
2012-10-22 10:20:00,51.91,51.92,51.87,51.92,58200.0,45.7318,45.7406,45.6965,45.7406,58200.0
2012-10-22 10:25:00,51.91,51.91,51.86,51.88,20100.0,45.7318,45.7318,45.6877,45.7053,20100.0
2012-10-22 10:30:00,51.89,51.9,51.85,51.89,47500.0,45.7141,45.723,45.6789,45.7141,47500.0
2012-10-22 10:35:00,51.9,51.93,51.89,51.9,42800.0,45.723,45.7494,45.7141,45.723,42800.0
2012-10-22 10:40:00,51.9,51.92,51.88,51.9,33000.0,45.723,45.7406,45.7053,45.723,33000.0
2012-10-22 10:45:00,51.9,51.96,51.88,51.96,38400.0,45.723,45.7758,45.7053,45.7758,38400.0
2012-10-22 10:50:00,51.96,52.03,51.95,52.03,97200.0,45.7758,45.8375,45.767,45.8375,97200.0
2012-10-22 10:55:00,52.04,52.05,51.97,51.98,82900.0,45.8463,45.8551,45.7846,45.7934,82900.0
2012-10-22 11:00:00,51.98,52.01,51.94,52.0,71000.0,45.7934,45.8199,45.7582,45.811,71000.0
2012-10-22 11:05:00,52.01,52.01,51.94,51.94,50200.0,45.8199,45.8199,45.7582,45.7582,50200.0
2012-10-22 11:10:00,51.95,51.96,51.89,51.89,46600.0,45.767,45.7758,45.7141,45.7141,46600.0
2012-10-22 11:15:00,51.89,51.91,51.8,51.8,97200.0,45.7141,45.7318,45.6349,45.6349,97200.0
2012-10-22 11:20:00,51.8,51.81,51.72,51.73,78200.0,45.6349,45.6437,45.5644,45.5732,78200.0
2012-10-22 11:25:00,51.73,51.74,51.71,51.74,72400.0,45.5732,45.582,45.5556,45.582,72400.0
2012-10-22 11:30:00,51.74,51.75,51.71,51.73,52400.0,45.582,45.5908,45.5556,45.5732,52400.0
2012-10-22 11:35:00,51.73,51.77,51.73,51.75,77500.0,45.5732,45.6084,45.5732,45.5908,77500.0
2012-10-22 11:40:00,51.75,51.83,51.75,51.81,99200.0,45.5908,45.6613,45.5908,45.6437,99200.0
2012-10-22 11:45:00,51.8,51.82,51.8,51.81,34000.0,45.6349,45.6525,45.6349,45.6437,34000.0
2012-10-22 11:50:00,51.82,51.83,51.8,51.82,30500.0,45.6525,45.6613,45.6349,45.6525,30500.0
2012-10-22 11:55:00,51.83,51.83,51.79,51.8,67400.0,45.6613,45.6613,45.626,45.6349,67400.0
2012-10-22 12:00:00,51.8,51.8,51.74,51.76,72900.0,45.6349,45.6349,45.582,45.5996,72900.0
2012-10-22 12:05:00,51.76,51.8,51.72,51.78,59400.0,45.5996,45.6349,45.5644,45.6172,59400.0
2012-10-22 12:10:00,51.78,51.79,51.72,51.74,48300.0,45.6172,45.626,45.5644,45.582,48300.0
2012-10-22 12:15:00,51.74,51.76,51.72,51.75,50200.0,45.582,45.5996,45.5644,45.5908,50200.0
2012-10-22 12:20:00,51.75,51.77,51.73,51.77,45300.0,45.5908,45.6084,45.5732,45.6084,45300.0
2012-10-22 12:25:00,51.76,51.76,51.71,51.75,44500.0,45.5996,45.5996,45.5556,45.5908,44500.0
2012-10-22 12:30:00,51.74,51.77,51.72,51.72,30800.0,45.582,45.6084,45.5644,45.5644,30800.0
2012-10-22 12:35:00,51.73,51.74,51.7,51.74,44100.0,45.5732,45.582,45.5468,45.582,44100.0
2012-10-22 12:40:00,51.73,51.76,51.73,51.74,15700.0,45.5732,45.5996,45.5732,45.582,15700.0
2012-10-22 12:45:00,51.74,51.77,51.73,51.76,34600.0,45.582,45.6084,45.5732,45.5996,34600.0
2012-10-22 12:50:00,51.75,51.77,51.74,51.77,45500.0,45.5908,45.6084,45.582,45.6084,45500.0
2012-10-22 12:55:00,51.77,51.79,51.74,51.75,22600.0,45.6084,45.626,45.582,45.5908,22600.0
2012-10-22 13:00:00,51.75,51.77,51.73,51.76,28200.0,45.5908,45.6084,45.5732,45.5996,28200.0
2012-10-22 13:05:00,51.75,51.76,51.71,51.74,44300.0,45.5908,45.5996,45.5556,45.582,44300.0
2012-10-22 13:10:00,51.74,51.76,51.68,51.76,97400.0,45.582,45.5996,45.5291,45.5996,97400.0
2012-10-22 13:15:00,51.76,51.76,51.7,51.7,66100.0,45.5996,45.5996,45.5468,45.5468,66100.0
2012-10-22 13:20:00,51.71,51.71,51.63,51.66,103100.0,45.5556,45.5556,45.4851,45.5115,103100.0
2012-10-22 13:25:00,51.66,51.67,51.6,51.63,73800.0,45.5115,45.5203,45.4587,45.4851,73800.0
2012-10-22 13:30:00,51.63,51.68,51.6,51.66,36800.0,45.4851,45.5291,45.4587,45.5115,36800.0
2012-10-22 13:35:00,51.66,51.66,51.62,51.65,36900.0,45.5115,45.5115,45.4763,45.5027,36900.0
2012-10-22 13:40:00,51.64,51.64,51.52,51.54,48500.0,45.4939,45.4939,45.3882,45.4058,48500.0
2012-10-22 13:45:00,51.55,51.56,51.51,51.55,100600.0,45.4146,45.4234,45.3794,45.4146,100600.0
2012-10-22 13:50:00,51.56,51.6,51.53,51.55,54700.0,45.4234,45.4587,45.397,45.4146,54700.0
2012-10-22 13:55:00,51.55,51.55,51.52,51.53,36600.0,45.4146,45.4146,45.3882,45.397,36600.0
2012-10-22 14:00:00,51.53,51.56,51.5,51.51,66500.0,45.397,45.4234,45.3706,45.3794,66500.0
2012-10-22 14:05:00,51.51,51.54,51.51,51.54,30000.0,45.3794,45.4058,45.3794,45.4058,30000.0
2012-10-22 14:10:00,51.54,51.54,51.5,51.52,33800.0,45.4058,45.4058,45.3706,45.3882,33800.0
2012-10-22 14:15:00,51.52,51.57,51.52,51.56,97300.0,45.3882,45.4322,45.3882,45.4234,97300.0
2012-10-22 14:20:00,51.57,51.57,51.54,51.55,65000.0,45.4322,45.4322,45.4058,45.4146,65000.0
2012-10-22 14:25:00,51.54,51.56,51.5,51.54,53300.0,45.4058,45.4234,45.3706,45.4058,53300.0
2012-10-22 14:30:00,51.54,51.58,51.52,51.56,36300.0,45.4058,45.441,45.3882,45.4234,36300.0
2012-10-22 14:35:00,51.57,51.57,51.52,51.54,29800.0,45.4322,45.4322,45.3882,45.4058,29800.0
2012-10-22 14:40:00,51.53,51.56,51.52,51.54,70900.0,45.397,45.4234,45.3882,45.4058,70900.0
2012-10-22 14:45:00,51.53,51.55,51.5,51.51,100600.0,45.397,45.4146,45.3706,45.3794,100600.0
2012-10-22 14:50:00,51.52,51.53,51.48,51.49,55100.0,45.3882,45.397,45.3529,45.3617,55100.0
2012-10-22 14:55:00,51.48,51.51,51.47,51.49,60700.0,45.3529,45.3794,45.3441,45.3617,60700.0
2012-10-22 15:00:00,51.5,51.5,51.42,51.44,101200.0,45.3706,45.3706,45.3001,45.3177,101200.0
2012-10-22 15:05:00,51.44,51.46,51.4,51.46,66100.0,45.3177,45.3353,45.2825,45.3353,66100.0
2012-10-22 15:10:00,51.47,51.59,51.46,51.56,84600.0,45.3441,45.4498,45.3353,45.4234,84600.0
2012-10-22 15:15:00,51.55,51.56,51.48,51.5,84800.0,45.4146,45.4234,45.3529,45.3706,84800.0
2012-10-22 15:20:00,51.5,51.51,51.47,51.51,108700.0,45.3706,45.3794,45.3441,45.3794,108700.0
2012-10-22 15:25:00,51.51,51.59,51.51,51.58,86100.0,45.3794,45.4498,45.3794,45.441,86100.0
2012-10-22 15:30:00,51.56,51.59,51.52,51.52,97600.0,45.4234,45.4498,45.3882,45.3882,97600.0
2012-10-22 15:35:00,51.52,51.6,51.52,51.58,142100.0,45.3882,45.4587,45.3882,45.441,142100.0
2012-10-22 15:40:00,51.58,51.6,51.54,51.59,76700.0,45.441,45.4587,45.4058,45.4498,76700.0
2012-10-22 15:45:00,51.6,51.63,51.54,51.57,249300.0,45.4587,45.4851,45.4058,45.4322,249300.0
2012-10-22 15:50:00,51.57,51.7,51.57,51.69,163800.0,45.4322,45.5468,45.4322,45.5379,163800.0
2012-10-22 15:55:00,51.7,51.81,51.7,51.78,394800.0,45.5468,45.6437,45.5468,45.6172,394800.0
2012-10-23 09:30:00,51.33,51.35,50.95,51.12,200300.0,45.2208,45.2384,44.886,45.0358,200300.0
2012-10-23 09:35:00,51.12,51.18,50.93,50.97,114000.0,45.0358,45.0886,44.8684,44.9036,114000.0
2012-10-23 09:40:00,50.96,50.98,50.87,50.91,104000.0,44.8948,44.9124,44.8155,44.8508,104000.0
2012-10-23 09:45:00,50.92,50.95,50.88,50.94,87800.0,44.8596,44.886,44.8244,44.8772,87800.0
2012-10-23 09:50:00,50.94,50.98,50.89,50.92,69500.0,44.8772,44.9124,44.8332,44.8596,69500.0
2012-10-23 09:55:00,50.91,50.95,50.89,50.9,91300.0,44.8508,44.886,44.8332,44.842,91300.0
2012-10-23 10:00:00,50.88,50.97,50.88,50.91,81400.0,44.8244,44.9036,44.8244,44.8508,81400.0
2012-10-23 10:05:00,50.91,50.97,50.89,50.93,114500.0,44.8508,44.9036,44.8332,44.8684,114500.0
2012-10-23 10:10:00,50.94,50.95,50.89,50.92,100900.0,44.8772,44.886,44.8332,44.8596,100900.0
2012-10-23 10:15:00,50.92,50.93,50.86,50.91,198800.0,44.8596,44.8684,44.8067,44.8508,198800.0
2012-10-23 10:20:00,50.9,50.94,50.9,50.91,113900.0,44.842,44.8772,44.842,44.8508,113900.0
2012-10-23 10:25:00,50.91,50.95,50.89,50.93,86900.0,44.8508,44.886,44.8332,44.8684,86900.0
2012-10-23 10:30:00,50.93,50.94,50.78,50.82,111900.0,44.8684,44.8772,44.7363,44.7715,111900.0
2012-10-23 10:35:00,50.82,50.84,50.79,50.84,110400.0,44.7715,44.7891,44.7451,44.7891,110400.0
2012-10-23 10:40:00,50.84,50.85,50.81,50.83,82500.0,44.7891,44.7979,44.7627,44.7803,82500.0
2012-10-23 10:45:00,50.83,50.89,50.83,50.88,44700.0,44.7803,44.8332,44.7803,44.8244,44700.0
2012-10-23 10:50:00,50.88,50.91,50.87,50.88,64300.0,44.8244,44.8508,44.8155,44.8244,64300.0
2012-10-23 10:55:00,50.88,50.9,50.84,50.87,46300.0,44.8244,44.842,44.7891,44.8155,46300.0
2012-10-23 11:00:00,50.86,50.95,50.86,50.91,62600.0,44.8067,44.886,44.8067,44.8508,62600.0
2012-10-23 11:05:00,50.92,50.97,50.9,50.95,51900.0,44.8596,44.9036,44.842,44.886,51900.0
2012-10-23 11:10:00,50.94,51.0,50.92,50.96,43400.0,44.8772,44.9301,44.8596,44.8948,43400.0
2012-10-23 11:15:00,50.96,51.04,50.96,50.99,39200.0,44.8948,44.9653,44.8948,44.9213,39200.0
2012-10-23 11:20:00,51.0,51.02,50.97,50.99,72800.0,44.9301,44.9477,44.9036,44.9213,72800.0
2012-10-23 11:25:00,50.99,51.06,50.98,51.03,79700.0,44.9213,44.9829,44.9124,44.9565,79700.0
2012-10-23 11:30:00,51.03,51.03,50.97,51.01,109200.0,44.9565,44.9565,44.9036,44.9389,109200.0
2012-10-23 11:35:00,51.0,51.01,50.96,51.0,43700.0,44.9301,44.9389,44.8948,44.9301,43700.0
2012-10-23 11:40:00,51.0,51.02,50.93,50.95,67600.0,44.9301,44.9477,44.8684,44.886,67600.0
2012-10-23 11:45:00,50.95,51.05,50.92,51.04,234700.0,44.886,44.9741,44.8596,44.9653,234700.0
2012-10-23 11:50:00,51.04,51.08,51.04,51.05,59700.0,44.9653,45.0005,44.9653,44.9741,59700.0
2012-10-23 11:55:00,51.04,51.07,51.01,51.01,56000.0,44.9653,44.9917,44.9389,44.9389,56000.0
2012-10-23 12:00:00,51.02,51.04,50.99,51.0,92700.0,44.9477,44.9653,44.9213,44.9301,92700.0
2012-10-23 12:05:00,51.01,51.02,50.99,50.99,85500.0,44.9389,44.9477,44.9213,44.9213,85500.0
2012-10-23 12:10:00,50.99,51.05,50.99,51.03,264500.0,44.9213,44.9741,44.9213,44.9565,264500.0
2012-10-23 12:15:00,51.03,51.05,51.0,51.02,157600.0,44.9565,44.9741,44.9301,44.9477,157600.0
2012-10-23 12:20:00,51.03,51.06,51.0,51.05,49400.0,44.9565,44.9829,44.9301,44.9741,49400.0
2012-10-23 12:25:00,51.05,51.09,51.05,51.07,79800.0,44.9741,45.0094,44.9741,44.9917,79800.0
2012-10-23 12:30:00,51.07,51.09,51.05,51.05,200000.0,44.9917,45.0094,44.9741,44.9741,200000.0
2012-10-23 12:35:00,51.05,51.14,51.05,51.07,86900.0,44.9741,45.0534,44.9741,44.9917,86900.0
2012-10-23 12:40:00,51.07,51.12,51.05,51.09,69500.0,44.9917,45.0358,44.9741,45.0094,69500.0
2012-10-23 12:45:00,51.09,51.1,51.07,51.09,34700.0,45.0094,45.0182,44.9917,45.0094,34700.0
2012-10-23 12:50:00,51.1,51.11,51.06,51.09,60200.0,45.0182,45.027,44.9829,45.0094,60200.0
2012-10-23 12:55:00,51.1,51.12,51.08,51.1,66800.0,45.0182,45.0358,45.0005,45.0182,66800.0
2012-10-23 13:00:00,51.11,51.13,51.08,51.1,55400.0,45.027,45.0446,45.0005,45.0182,55400.0
2012-10-23 13:05:00,51.09,51.11,51.06,51.07,42200.0,45.0094,45.027,44.9829,44.9917,42200.0
2012-10-23 13:10:00,51.07,51.1,51.02,51.02,72000.0,44.9917,45.0182,44.9477,44.9477,72000.0
2012-10-23 13:15:00,51.01,51.08,50.96,50.99,81100.0,44.9389,45.0005,44.8948,44.9213,81100.0
2012-10-23 13:20:00,50.99,51.0,50.96,50.98,31200.0,44.9213,44.9301,44.8948,44.9124,31200.0
2012-10-23 13:25:00,50.98,51.0,50.97,50.99,30800.0,44.9124,44.9301,44.9036,44.9213,30800.0
2012-10-23 13:30:00,50.99,51.04,50.98,51.0,37100.0,44.9213,44.9653,44.9124,44.9301,37100.0
2012-10-23 13:35:00,51.0,51.02,50.96,50.97,45200.0,44.9301,44.9477,44.8948,44.9036,45200.0
2012-10-23 13:40:00,50.98,50.99,50.94,50.97,47700.0,44.9124,44.9213,44.8772,44.9036,47700.0
2012-10-23 13:45:00,50.97,50.98,50.92,50.96,59900.0,44.9036,44.9124,44.8596,44.8948,59900.0
2012-10-23 13:50:00,50.95,50.98,50.92,50.98,101700.0,44.886,44.9124,44.8596,44.9124,101700.0
2012-10-23 13:55:00,50.98,51.02,50.93,51.0,135600.0,44.9124,44.9477,44.8684,44.9301,135600.0
2012-10-23 14:00:00,51.0,51.11,51.0,51.05,78600.0,44.9301,45.027,44.9301,44.9741,78600.0
2012-10-23 14:05:00,51.05,51.05,50.98,51.0,92000.0,44.9741,44.9741,44.9124,44.9301,92000.0
2012-10-23 14:10:00,51.0,51.03,50.89,50.91,95700.0,44.9301,44.9565,44.8332,44.8508,95700.0
2012-10-23 14:15:00,50.9,50.98,50.9,50.96,36200.0,44.842,44.9124,44.842,44.8948,36200.0
2012-10-23 14:20:00,50.96,51.0,50.92,51.0,37900.0,44.8948,44.9301,44.8596,44.9301,37900.0
2012-10-23 14:25:00,51.0,51.03,50.97,50.99,48700.0,44.9301,44.9565,44.9036,44.9213,48700.0
2012-10-23 14:30:00,50.99,51.01,50.95,50.96,57600.0,44.9213,44.9389,44.886,44.8948,57600.0
2012-10-23 14:35:00,50.97,51.02,50.96,50.99,38100.0,44.9036,44.9477,44.8948,44.9213,38100.0
2012-10-23 14:40:00,50.99,51.05,50.97,51.01,56000.0,44.9213,44.9741,44.9036,44.9389,56000.0
2012-10-23 14:45:00,51.01,51.07,50.98,51.05,73400.0,44.9389,44.9917,44.9124,44.9741,73400.0
2012-10-23 14:50:00,51.04,51.04,50.99,50.99,39100.0,44.9653,44.9653,44.9213,44.9213,39100.0
2012-10-23 14:55:00,50.99,51.03,50.99,51.0,43800.0,44.9213,44.9565,44.9213,44.9301,43800.0
2012-10-23 15:00:00,50.99,51.03,50.96,50.97,195400.0,44.9213,44.9565,44.8948,44.9036,195400.0
2012-10-23 15:05:00,50.97,51.02,50.95,50.96,84700.0,44.9036,44.9477,44.886,44.8948,84700.0
2012-10-23 15:10:00,50.96,51.0,50.94,50.96,109200.0,44.8948,44.9301,44.8772,44.8948,109200.0
2012-10-23 15:15:00,50.96,51.0,50.96,51.0,77800.0,44.8948,44.9301,44.8948,44.9301,77800.0
2012-10-23 15:20:00,51.0,51.0,50.95,50.97,80800.0,44.9301,44.9301,44.886,44.9036,80800.0
2012-10-23 15:25:00,50.96,51.01,50.94,50.96,117700.0,44.8948,44.9389,44.8772,44.8948,117700.0
2012-10-23 15:30:00,50.95,51.0,50.93,50.96,112300.0,44.886,44.9301,44.8684,44.8948,112300.0
2012-10-23 15:35:00,50.97,50.98,50.86,50.86,199300.0,44.9036,44.9124,44.8067,44.8067,199300.0
2012-10-23 15:40:00,50.85,50.88,50.83,50.85,113000.0,44.7979,44.8244,44.7803,44.7979,113000.0
2012-10-23 15:45:00,50.85,50.91,50.8,50.81,260600.0,44.7979,44.8508,44.7539,44.7627,260600.0
2012-10-23 15:50:00,50.81,50.84,50.75,50.78,602200.0,44.7627,44.7891,44.7098,44.7363,602200.0
2012-10-23 15:55:00,50.78,50.83,50.76,50.76,649000.0,44.7363,44.7803,44.7186,44.7186,649000.0
2012-10-24 09:30:00,50.95,50.98,50.81,50.89,118300.0,44.886,44.9124,44.7627,44.8332,118300.0
2012-10-24 09:35:00,50.91,50.95,50.77,50.78,61000.0,44.8508,44.886,44.7274,44.7363,61000.0
2012-10-24 09:40:00,50.8,50.85,50.75,50.83,69700.0,44.7539,44.7979,44.7098,44.7803,69700.0
2012-10-24 09:45:00,50.82,50.9,50.81,50.9,108300.0,44.7715,44.842,44.7627,44.842,108300.0
2012-10-24 09:50:00,50.9,50.93,50.87,50.9,55000.0,44.842,44.8684,44.8155,44.842,55000.0
2012-10-24 09:55:00,50.91,50.97,50.9,50.93,38200.0,44.8508,44.9036,44.842,44.8684,38200.0
2012-10-24 10:00:00,50.94,50.97,50.84,50.92,385100.0,44.8772,44.9036,44.7891,44.8596,385100.0
2012-10-24 10:05:00,50.92,50.96,50.91,50.96,110900.0,44.8596,44.8948,44.8508,44.8948,110900.0
2012-10-24 10:10:00,50.95,50.99,50.92,50.92,88700.0,44.886,44.9213,44.8596,44.8596,88700.0
2012-10-24 10:15:00,50.93,50.94,50.9,50.91,80800.0,44.8684,44.8772,44.842,44.8508,80800.0
2012-10-24 10:20:00,50.91,50.94,50.87,50.88,75400.0,44.8508,44.8772,44.8155,44.8244,75400.0
2012-10-24 10:25:00,50.88,50.95,50.84,50.84,70900.0,44.8244,44.886,44.7891,44.7891,70900.0
2012-10-24 10:30:00,50.84,50.95,50.82,50.94,121500.0,44.7891,44.886,44.7715,44.8772,121500.0
2012-10-24 10:35:00,50.96,50.96,50.88,50.89,100200.0,44.8948,44.8948,44.8244,44.8332,100200.0
2012-10-24 10:40:00,50.9,50.97,50.89,50.97,36000.0,44.842,44.9036,44.8332,44.9036,36000.0
2012-10-24 10:45:00,50.97,50.99,50.95,50.97,49700.0,44.9036,44.9213,44.886,44.9036,49700.0
2012-10-24 10:50:00,50.96,50.98,50.94,50.97,69300.0,44.8948,44.9124,44.8772,44.9036,69300.0
2012-10-24 10:55:00,50.98,51.02,50.97,51.02,52600.0,44.9124,44.9477,44.9036,44.9477,52600.0
2012-10-24 11:00:00,51.02,51.05,51.0,51.04,77200.0,44.9477,44.9741,44.9301,44.9653,77200.0
2012-10-24 11:05:00,51.05,51.05,50.93,50.95,98700.0,44.9741,44.9741,44.8684,44.886,98700.0
2012-10-24 11:10:00,50.95,50.99,50.92,50.92,53300.0,44.886,44.9213,44.8596,44.8596,53300.0
2012-10-24 11:15:00,50.92,50.95,50.91,50.94,28200.0,44.8596,44.886,44.8508,44.8772,28200.0
2012-10-24 11:20:00,50.93,50.98,50.91,50.98,43000.0,44.8684,44.9124,44.8508,44.9124,43000.0
2012-10-24 11:25:00,50.97,51.03,50.95,51.03,61300.0,44.9036,44.9565,44.886,44.9565,61300.0
2012-10-24 11:30:00,51.02,51.05,51.02,51.03,65300.0,44.9477,44.9741,44.9477,44.9565,65300.0
2012-10-24 11:35:00,51.03,51.04,50.98,51.0,72500.0,44.9565,44.9653,44.9124,44.9301,72500.0
2012-10-24 11:40:00,51.0,51.05,51.0,51.04,38300.0,44.9301,44.9741,44.9301,44.9653,38300.0
2012-10-24 11:45:00,51.04,51.04,50.97,50.99,66200.0,44.9653,44.9653,44.9036,44.9213,66200.0
2012-10-24 11:50:00,50.99,51.04,50.99,50.99,20500.0,44.9213,44.9653,44.9213,44.9213,20500.0
2012-10-24 11:55:00,50.99,51.0,50.94,50.95,29600.0,44.9213,44.9301,44.8772,44.886,29600.0
2012-10-24 12:00:00,50.94,50.94,50.91,50.92,31700.0,44.8772,44.8772,44.8508,44.8596,31700.0
2012-10-24 12:05:00,50.91,50.91,50.85,50.86,43800.0,44.8508,44.8508,44.7979,44.8067,43800.0
2012-10-24 12:10:00,50.86,50.91,50.85,50.91,61000.0,44.8067,44.8508,44.7979,44.8508,61000.0
2012-10-24 12:15:00,50.91,50.92,50.89,50.92,24200.0,44.8508,44.8596,44.8332,44.8596,24200.0
2012-10-24 12:20:00,50.92,50.93,50.89,50.92,66200.0,44.8596,44.8684,44.8332,44.8596,66200.0
2012-10-24 12:25:00,50.91,50.94,50.89,50.91,76000.0,44.8508,44.8772,44.8332,44.8508,76000.0
2012-10-24 12:30:00,50.91,51.0,50.91,50.99,81500.0,44.8508,44.9301,44.8508,44.9213,81500.0
2012-10-24 12:35:00,50.99,51.01,50.99,50.99,41000.0,44.9213,44.9389,44.9213,44.9213,41000.0
2012-10-24 12:40:00,50.99,51.02,50.97,51.01,43800.0,44.9213,44.9477,44.9036,44.9389,43800.0
2012-10-24 12:45:00,51.02,51.02,50.98,51.0,41200.0,44.9477,44.9477,44.9124,44.9301,41200.0
2012-10-24 12:50:00,51.0,51.0,50.98,50.99,13900.0,44.9301,44.9301,44.9124,44.9213,13900.0
2012-10-24 12:55:00,51.0,51.03,50.99,51.03,22800.0,44.9301,44.9565,44.9213,44.9565,22800.0
2012-10-24 13:00:00,51.03,51.04,51.01,51.04,23200.0,44.9565,44.9653,44.9389,44.9653,23200.0
2012-10-24 13:05:00,51.04,51.08,51.04,51.06,19500.0,44.9653,45.0005,44.9653,44.9829,19500.0
2012-10-24 13:10:00,51.05,51.06,51.01,51.01,35500.0,44.9741,44.9829,44.9389,44.9389,35500.0
2012-10-24 13:15:00,51.0,51.03,51.0,51.0,51900.0,44.9301,44.9565,44.9301,44.9301,51900.0
2012-10-24 13:20:00,51.0,51.05,51.0,51.02,23800.0,44.9301,44.9741,44.9301,44.9477,23800.0
2012-10-24 13:25:00,51.02,51.04,51.02,51.04,33600.0,44.9477,44.9653,44.9477,44.9653,33600.0
2012-10-24 13:30:00,51.05,51.05,50.99,51.0,23900.0,44.9741,44.9741,44.9213,44.9301,23900.0
2012-10-24 13:35:00,51.0,51.02,50.99,51.02,18800.0,44.9301,44.9477,44.9213,44.9477,18800.0
2012-10-24 13:40:00,51.02,51.03,50.99,51.0,23400.0,44.9477,44.9565,44.9213,44.9301,23400.0
2012-10-24 13:45:00,51.0,51.01,50.99,50.99,24100.0,44.9301,44.9389,44.9213,44.9213,24100.0
2012-10-24 13:50:00,50.99,51.01,50.97,51.01,26900.0,44.9213,44.9389,44.9036,44.9389,26900.0
2012-10-24 13:55:00,51.0,51.04,50.99,50.99,67000.0,44.9301,44.9653,44.9213,44.9213,67000.0
2012-10-24 14:00:00,51.0,51.01,50.94,50.95,80700.0,44.9301,44.9389,44.8772,44.886,80700.0
2012-10-24 14:05:00,50.95,50.95,50.86,50.87,99700.0,44.886,44.886,44.8067,44.8155,99700.0
2012-10-24 14:10:00,50.87,50.94,50.86,50.93,62200.0,44.8155,44.8772,44.8067,44.8684,62200.0
2012-10-24 14:15:00,50.93,50.93,50.72,50.83,111200.0,44.8684,44.8684,44.6834,44.7803,111200.0
2012-10-24 14:20:00,50.84,50.85,50.76,50.78,82400.0,44.7891,44.7979,44.7186,44.7363,82400.0
2012-10-24 14:25:00,50.79,50.91,50.79,50.89,68000.0,44.7451,44.8508,44.7451,44.8332,68000.0
2012-10-24 14:30:00,50.9,50.93,50.81,50.85,142800.0,44.842,44.8684,44.7627,44.7979,142800.0
2012-10-24 14:35:00,50.85,50.9,50.81,50.83,75200.0,44.7979,44.842,44.7627,44.7803,75200.0
2012-10-24 14:40:00,50.83,50.86,50.78,50.83,59400.0,44.7803,44.8067,44.7363,44.7803,59400.0
2012-10-24 14:45:00,50.82,50.83,50.71,50.78,86500.0,44.7715,44.7803,44.6746,44.7363,86500.0
2012-10-24 14:50:00,50.79,50.86,50.74,50.75,103300.0,44.7451,44.8067,44.701,44.7098,103300.0
2012-10-24 14:55:00,50.75,50.8,50.73,50.73,102700.0,44.7098,44.7539,44.6922,44.6922,102700.0
2012-10-24 15:00:00,50.73,50.81,50.7,50.72,94600.0,44.6922,44.7627,44.6658,44.6834,94600.0
2012-10-24 15:05:00,50.72,50.76,50.67,50.74,65200.0,44.6834,44.7186,44.6393,44.701,65200.0
2012-10-24 15:10:00,50.74,50.79,50.7,50.73,43300.0,44.701,44.7451,44.6658,44.6922,43300.0
2012-10-24 15:15:00,50.73,50.74,50.68,50.7,61700.0,44.6922,44.701,44.6482,44.6658,61700.0
2012-10-24 15:20:00,50.69,50.74,50.65,50.71,72600.0,44.657,44.701,44.6217,44.6746,72600.0
2012-10-24 15:25:00,50.7,50.72,50.66,50.71,62900.0,44.6658,44.6834,44.6305,44.6746,62900.0
2012-10-24 15:30:00,50.71,50.71,50.66,50.68,129500.0,44.6746,44.6746,44.6305,44.6482,129500.0
2012-10-24 15:35:00,50.67,50.7,50.62,50.62,99600.0,44.6393,44.6658,44.5953,44.5953,99600.0
2012-10-24 15:40:00,50.63,50.66,50.6,50.65,123100.0,44.6041,44.6305,44.5777,44.6217,123100.0
2012-10-24 15:45:00,50.64,50.66,50.6,50.63,144500.0,44.6129,44.6305,44.5777,44.6041,144500.0
2012-10-24 15:50:00,50.62,50.63,50.56,50.61,165800.0,44.5953,44.6041,44.5424,44.5865,165800.0
2012-10-24 15:55:00,50.6,50.67,50.58,50.65,259800.0,44.5777,44.6393,44.5601,44.6217,259800.0
2012-10-25 09:30:00,50.93,51.03,50.89,50.96,119700.0,44.8684,44.9565,44.8332,44.8948,119700.0
2012-10-25 09:35:00,50.98,51.02,50.92,50.93,48300.0,44.9124,44.9477,44.8596,44.8684,48300.0
2012-10-25 09:40:00,50.93,51.03,50.93,50.95,37500.0,44.8684,44.9565,44.8684,44.886,37500.0
2012-10-25 09:45:00,50.94,50.95,50.87,50.9,88300.0,44.8772,44.886,44.8155,44.842,88300.0
2012-10-25 09:50:00,50.89,50.91,50.84,50.86,55200.0,44.8332,44.8508,44.7891,44.8067,55200.0
2012-10-25 09:55:00,50.86,50.91,50.84,50.88,62800.0,44.8067,44.8508,44.7891,44.8244,62800.0
2012-10-25 10:00:00,50.86,50.88,50.73,50.76,67200.0,44.8067,44.8244,44.6922,44.7186,67200.0
2012-10-25 10:05:00,50.75,50.84,50.73,50.81,72000.0,44.7098,44.7891,44.6922,44.7627,72000.0
2012-10-25 10:10:00,50.81,50.85,50.81,50.83,38300.0,44.7627,44.7979,44.7627,44.7803,38300.0
2012-10-25 10:15:00,50.83,50.84,50.73,50.76,59100.0,44.7803,44.7891,44.6922,44.7186,59100.0
2012-10-25 10:20:00,50.76,50.79,50.72,50.77,97800.0,44.7186,44.7451,44.6834,44.7274,97800.0
2012-10-25 10:25:00,50.77,50.77,50.67,50.68,63100.0,44.7274,44.7274,44.6393,44.6482,63100.0
2012-10-25 10:30:00,50.67,50.67,50.58,50.59,52200.0,44.6393,44.6393,44.5601,44.5689,52200.0
2012-10-25 10:35:00,50.58,50.61,50.54,50.54,42700.0,44.5601,44.5865,44.5248,44.5248,42700.0
2012-10-25 10:40:00,50.55,50.61,50.53,50.59,57300.0,44.5336,44.5865,44.516,44.5689,57300.0
2012-10-25 10:45:00,50.58,50.58,50.45,50.45,78900.0,44.5601,44.5601,44.4455,44.4455,78900.0
2012-10-25 10:50:00,50.45,50.47,50.41,50.45,195200.0,44.4455,44.4631,44.4103,44.4455,195200.0
2012-10-25 10:55:00,50.45,50.51,50.45,50.48,79400.0,44.4455,44.4984,44.4455,44.472,79400.0
2012-10-25 11:00:00,50.48,50.5,50.46,50.49,67800.0,44.472,44.4896,44.4543,44.4808,67800.0
2012-10-25 11:05:00,50.48,50.48,50.43,50.48,76800.0,44.472,44.472,44.4279,44.472,76800.0
2012-10-25 11:10:00,50.47,50.47,50.44,50.45,72200.0,44.4631,44.4631,44.4367,44.4455,72200.0
2012-10-25 11:15:00,50.45,50.46,50.42,50.45,45800.0,44.4455,44.4543,44.4191,44.4455,45800.0
2012-10-25 11:20:00,50.46,50.46,50.37,50.38,47000.0,44.4543,44.4543,44.375,44.3839,47000.0
2012-10-25 11:25:00,50.38,50.39,50.23,50.25,103700.0,44.3839,44.3927,44.2517,44.2693,103700.0
2012-10-25 11:30:00,50.25,50.27,50.21,50.23,77600.0,44.2693,44.287,44.2341,44.2517,77600.0
2012-10-25 11:35:00,50.23,50.23,50.08,50.11,125200.0,44.2517,44.2517,44.1196,44.146,125200.0
2012-10-25 11:40:00,50.11,50.15,50.09,50.13,90300.0,44.146,44.1812,44.1284,44.1636,90300.0
2012-10-25 11:45:00,50.14,50.15,50.04,50.06,116700.0,44.1724,44.1812,44.0843,44.1019,116700.0
2012-10-25 11:50:00,50.06,50.15,50.01,50.13,179800.0,44.1019,44.1812,44.0579,44.1636,179800.0
2012-10-25 11:55:00,50.14,50.15,50.11,50.11,71000.0,44.1724,44.1812,44.146,44.146,71000.0
2012-10-25 12:00:00,50.11,50.14,50.09,50.1,106800.0,44.146,44.1724,44.1284,44.1372,106800.0
2012-10-25 12:05:00,50.11,50.12,50.07,50.11,80300.0,44.146,44.1548,44.1108,44.146,80300.0
2012-10-25 12:10:00,50.12,50.12,50.1,50.12,70600.0,44.1548,44.1548,44.1372,44.1548,70600.0
2012-10-25 12:15:00,50.11,50.11,50.09,50.09,83400.0,44.146,44.146,44.1284,44.1284,83400.0
2012-10-25 12:20:00,50.09,50.1,50.08,50.08,92100.0,44.1284,44.1372,44.1196,44.1196,92100.0
2012-10-25 12:25:00,50.07,50.1,50.07,50.07,59600.0,44.1108,44.1372,44.1108,44.1108,59600.0
2012-10-25 12:30:00,50.08,50.09,50.01,50.02,114000.0,44.1196,44.1284,44.0579,44.0667,114000.0
2012-10-25 12:35:00,50.01,50.04,49.96,50.04,159600.0,44.0579,44.0843,44.0138,44.0843,159600.0
2012-10-25 12:40:00,50.04,50.04,49.98,49.99,53200.0,44.0843,44.0843,44.0315,44.0403,53200.0
2012-10-25 12:45:00,49.99,50.1,49.98,50.1,87800.0,44.0403,44.1372,44.0315,44.1372,87800.0
2012-10-25 12:50:00,50.1,50.11,50.07,50.08,58000.0,44.1372,44.146,44.1108,44.1196,58000.0
2012-10-25 12:55:00,50.08,50.12,50.08,50.1,132900.0,44.1196,44.1548,44.1196,44.1372,132900.0
2012-10-25 13:00:00,50.11,50.2,50.09,50.18,85400.0,44.146,44.2253,44.1284,44.2077,85400.0
2012-10-25 13:05:00,50.18,50.19,50.14,50.14,57300.0,44.2077,44.2165,44.1724,44.1724,57300.0
2012-10-25 13:10:00,50.14,50.17,50.13,50.14,47400.0,44.1724,44.1989,44.1636,44.1724,47400.0
2012-10-25 13:15:00,50.15,50.15,50.1,50.14,81500.0,44.1812,44.1812,44.1372,44.1724,81500.0
2012-10-25 13:20:00,50.12,50.14,50.1,50.13,99700.0,44.1548,44.1724,44.1372,44.1636,99700.0
2012-10-25 13:25:00,50.14,50.16,50.11,50.14,113500.0,44.1724,44.19,44.146,44.1724,113500.0
2012-10-25 13:30:00,50.14,50.15,50.08,50.11,73300.0,44.1724,44.1812,44.1196,44.146,73300.0
2012-10-25 13:35:00,50.1,50.15,50.1,50.13,73300.0,44.1372,44.1812,44.1372,44.1636,73300.0
2012-10-25 13:40:00,50.12,50.16,50.11,50.16,80600.0,44.1548,44.19,44.146,44.19,80600.0
2012-10-25 13:45:00,50.14,50.19,50.14,50.15,47300.0,44.1724,44.2165,44.1724,44.1812,47300.0
2012-10-25 13:50:00,50.15,50.17,50.13,50.13,78900.0,44.1812,44.1989,44.1636,44.1636,78900.0
2012-10-25 13:55:00,50.13,50.18,50.13,50.18,40600.0,44.1636,44.2077,44.1636,44.2077,40600.0
2012-10-25 14:00:00,50.18,50.19,50.12,50.15,68400.0,44.2077,44.2165,44.1548,44.1812,68400.0
2012-10-25 14:05:00,50.15,50.19,50.14,50.15,56500.0,44.1812,44.2165,44.1724,44.1812,56500.0
2012-10-25 14:10:00,50.15,50.18,50.14,50.17,37200.0,44.1812,44.2077,44.1724,44.1989,37200.0
2012-10-25 14:15:00,50.17,50.17,50.11,50.13,39300.0,44.1989,44.1989,44.146,44.1636,39300.0
2012-10-25 14:20:00,50.13,50.15,50.09,50.15,38000.0,44.1636,44.1812,44.1284,44.1812,38000.0
2012-10-25 14:25:00,50.15,50.17,50.1,50.1,62100.0,44.1812,44.1989,44.1372,44.1372,62100.0
2012-10-25 14:30:00,50.1,50.18,50.1,50.16,53800.0,44.1372,44.2077,44.1372,44.19,53800.0
2012-10-25 14:35:00,50.16,50.18,50.15,50.17,12100.0,44.19,44.2077,44.1812,44.1989,12100.0
2012-10-25 14:40:00,50.18,50.28,50.18,50.28,48900.0,44.2077,44.2958,44.2077,44.2958,48900.0
2012-10-25 14:45:00,50.27,50.27,50.21,50.25,36800.0,44.287,44.287,44.2341,44.2693,36800.0
2012-10-25 14:50:00,50.24,50.24,50.18,50.21,38500.0,44.2605,44.2605,44.2077,44.2341,38500.0
2012-10-25 14:55:00,50.22,50.24,50.18,50.18,33400.0,44.2429,44.2605,44.2077,44.2077,33400.0
2012-10-25 15:00:00,50.19,50.24,50.19,50.24,45600.0,44.2165,44.2605,44.2165,44.2605,45600.0
2012-10-25 15:05:00,50.24,50.24,50.15,50.16,83200.0,44.2605,44.2605,44.1812,44.19,83200.0
2012-10-25 15:10:00,50.17,50.21,50.17,50.21,38400.0,44.1989,44.2341,44.1989,44.2341,38400.0
2012-10-25 15:15:00,50.2,50.24,50.19,50.19,67000.0,44.2253,44.2605,44.2165,44.2165,67000.0
2012-10-25 15:20:00,50.19,50.2,50.15,50.19,245000.0,44.2165,44.2253,44.1812,44.2165,245000.0
2012-10-25 15:25:00,50.19,50.2,50.12,50.13,64900.0,44.2165,44.2253,44.1548,44.1636,64900.0
2012-10-25 15:30:00,50.14,50.16,50.09,50.14,92300.0,44.1724,44.19,44.1284,44.1724,92300.0
2012-10-25 15:35:00,50.15,50.16,50.12,50.16,97600.0,44.1812,44.19,44.1548,44.19,97600.0
2012-10-25 15:40:00,50.16,50.21,50.11,50.19,117300.0,44.19,44.2341,44.146,44.2165,117300.0
2012-10-25 15:45:00,50.19,50.21,50.14,50.14,120600.0,44.2165,44.2341,44.1724,44.1724,120600.0
2012-10-25 15:50:00,50.14,50.21,50.14,50.17,149200.0,44.1724,44.2341,44.1724,44.1989,149200.0
2012-10-25 15:55:00,50.16,50.26,50.16,50.25,300500.0,44.19,44.2781,44.19,44.2693,300500.0
2012-10-26 09:30:00,50.36,50.47,50.33,50.43,142300.0,44.3662,44.4631,44.3398,44.4279,142300.0
2012-10-26 09:35:00,50.42,50.44,50.29,50.41,84900.0,44.4191,44.4367,44.3046,44.4103,84900.0
2012-10-26 09:40:00,50.42,50.54,50.36,50.39,111500.0,44.4191,44.5248,44.3662,44.3927,111500.0
2012-10-26 09:45:00,50.39,50.5,50.39,50.48,119600.0,44.3927,44.4896,44.3927,44.472,119600.0
2012-10-26 09:50:00,50.48,50.53,50.47,50.47,77100.0,44.472,44.516,44.4631,44.4631,77100.0
2012-10-26 09:55:00,50.47,50.49,50.37,50.39,42000.0,44.4631,44.4808,44.375,44.3927,42000.0
2012-10-26 10:00:00,50.37,50.38,50.28,50.29,114500.0,44.375,44.3839,44.2958,44.3046,114500.0
2012-10-26 10:05:00,50.29,50.32,50.21,50.21,89700.0,44.3046,44.331,44.2341,44.2341,89700.0
2012-10-26 10:10:00,50.21,50.3,50.2,50.28,98900.0,44.2341,44.3134,44.2253,44.2958,98900.0
2012-10-26 10:15:00,50.28,50.3,50.24,50.29,67700.0,44.2958,44.3134,44.2605,44.3046,67700.0
2012-10-26 10:20:00,50.3,50.32,50.28,50.28,61900.0,44.3134,44.331,44.2958,44.2958,61900.0
2012-10-26 10:25:00,50.29,50.29,50.16,50.17,72400.0,44.3046,44.3046,44.19,44.1989,72400.0
2012-10-26 10:30:00,50.17,50.17,50.1,50.16,116100.0,44.1989,44.1989,44.1372,44.19,116100.0
2012-10-26 10:35:00,50.18,50.21,50.15,50.2,77000.0,44.2077,44.2341,44.1812,44.2253,77000.0
2012-10-26 10:40:00,50.21,50.22,50.16,50.21,44200.0,44.2341,44.2429,44.19,44.2341,44200.0
2012-10-26 10:45:00,50.21,50.22,50.08,50.09,54300.0,44.2341,44.2429,44.1196,44.1284,54300.0
2012-10-26 10:50:00,50.09,50.11,49.94,49.96,110900.0,44.1284,44.146,43.9962,44.0138,110900.0
2012-10-26 10:55:00,49.97,49.98,49.86,49.89,144900.0,44.0227,44.0315,43.9257,43.9522,144900.0
2012-10-26 11:00:00,49.9,49.9,49.84,49.9,65200.0,43.961,43.961,43.9081,43.961,65200.0
2012-10-26 11:05:00,49.89,49.96,49.87,49.95,99200.0,43.9522,44.0138,43.9346,44.005,99200.0
2012-10-26 11:10:00,49.95,49.95,49.86,49.87,78500.0,44.005,44.005,43.9257,43.9346,78500.0
2012-10-26 11:15:00,49.87,49.88,49.85,49.86,108400.0,43.9346,43.9434,43.9169,43.9257,108400.0
2012-10-26 11:20:00,49.87,49.87,49.77,49.77,132500.0,43.9346,43.9346,43.8465,43.8465,132500.0
2012-10-26 11:25:00,49.77,49.81,49.77,49.78,88600.0,43.8465,43.8817,43.8465,43.8553,88600.0
2012-10-26 11:30:00,49.78,49.84,49.78,49.8,134300.0,43.8553,43.9081,43.8553,43.8729,134300.0
2012-10-26 11:35:00,49.81,49.86,49.8,49.86,121000.0,43.8817,43.9257,43.8729,43.9257,121000.0
2012-10-26 11:40:00,49.85,49.86,49.74,49.74,116200.0,43.9169,43.9257,43.82,43.82,116200.0
2012-10-26 11:45:00,49.74,49.75,49.67,49.67,108500.0,43.82,43.8288,43.7584,43.7584,108500.0
2012-10-26 11:50:00,49.67,49.68,49.64,49.66,132300.0,43.7584,43.7672,43.7319,43.7496,132300.0
2012-10-26 11:55:00,49.66,49.71,49.65,49.71,197800.0,43.7496,43.7936,43.7407,43.7936,197800.0
2012-10-26 12:00:00,49.7,49.71,49.56,49.56,196800.0,43.7848,43.7936,43.6615,43.6615,196800.0
2012-10-26 12:05:00,49.57,49.57,49.52,49.55,176600.0,43.6703,43.6703,43.6262,43.6526,176600.0
2012-10-26 12:10:00,49.55,49.58,49.54,49.57,243500.0,43.6526,43.6791,43.6438,43.6703,243500.0
2012-10-26 12:15:00,49.58,49.58,49.53,49.56,96000.0,43.6791,43.6791,43.635,43.6615,96000.0
2012-10-26 12:20:00,49.55,49.59,49.55,49.57,104800.0,43.6526,43.6879,43.6526,43.6703,104800.0
2012-10-26 12:25:00,49.57,49.65,49.55,49.65,60200.0,43.6703,43.7407,43.6526,43.7407,60200.0
2012-10-26 12:30:00,49.65,49.66,49.57,49.57,114700.0,43.7407,43.7496,43.6703,43.6703,114700.0
2012-10-26 12:35:00,49.58,49.62,49.58,49.59,57800.0,43.6791,43.7143,43.6791,43.6879,57800.0
2012-10-26 12:40:00,49.59,49.66,49.59,49.63,89100.0,43.6879,43.7496,43.6879,43.7231,89100.0
2012-10-26 12:45:00,49.64,49.65,49.61,49.62,52000.0,43.7319,43.7407,43.7055,43.7143,52000.0
2012-10-26 12:50:00,49.63,49.7,49.62,49.69,46800.0,43.7231,43.7848,43.7143,43.776,46800.0
2012-10-26 12:55:00,49.69,49.79,49.68,49.79,47600.0,43.776,43.8641,43.7672,43.8641,47600.0
2012-10-26 13:00:00,49.78,49.79,49.73,49.75,56100.0,43.8553,43.8641,43.8112,43.8288,56100.0
2012-10-26 13:05:00,49.75,49.76,49.73,49.74,96700.0,43.8288,43.8377,43.8112,43.82,96700.0
2012-10-26 13:10:00,49.75,49.79,49.72,49.76,83700.0,43.8288,43.8641,43.8024,43.8377,83700.0
2012-10-26 13:15:00,49.75,49.78,49.73,49.75,63100.0,43.8288,43.8553,43.8112,43.8288,63100.0
2012-10-26 13:20:00,49.74,49.74,49.68,49.69,30000.0,43.82,43.82,43.7672,43.776,30000.0
2012-10-26 13:25:00,49.69,49.76,49.69,49.76,46800.0,43.776,43.8377,43.776,43.8377,46800.0
2012-10-26 13:30:00,49.75,49.84,49.73,49.83,106500.0,43.8288,43.9081,43.8112,43.8993,106500.0
2012-10-26 13:35:00,49.83,49.92,49.83,49.92,59800.0,43.8993,43.9786,43.8993,43.9786,59800.0
2012-10-26 13:40:00,49.92,49.95,49.89,49.94,97100.0,43.9786,44.005,43.9522,43.9962,97100.0
2012-10-26 13:45:00,49.95,49.98,49.94,49.95,34800.0,44.005,44.0315,43.9962,44.005,34800.0
2012-10-26 13:50:00,49.95,49.95,49.91,49.92,43600.0,44.005,44.005,43.9698,43.9786,43600.0
2012-10-26 13:55:00,49.92,49.96,49.92,49.92,46900.0,43.9786,44.0138,43.9786,43.9786,46900.0
2012-10-26 14:00:00,49.93,49.94,49.92,49.92,41900.0,43.9874,43.9962,43.9786,43.9786,41900.0
2012-10-26 14:05:00,49.92,49.94,49.91,49.91,50600.0,43.9786,43.9962,43.9698,43.9698,50600.0
2012-10-26 14:10:00,49.91,49.94,49.9,49.93,92600.0,43.9698,43.9962,43.961,43.9874,92600.0
2012-10-26 14:15:00,49.92,49.96,49.91,49.95,61100.0,43.9786,44.0138,43.9698,44.005,61100.0
2012-10-26 14:20:00,49.96,49.96,49.93,49.94,47200.0,44.0138,44.0138,43.9874,43.9962,47200.0
2012-10-26 14:25:00,49.95,49.98,49.94,49.96,38100.0,44.005,44.0315,43.9962,44.0138,38100.0
2012-10-26 14:30:00,49.95,50.04,49.95,50.02,85700.0,44.005,44.0843,44.005,44.0667,85700.0
2012-10-26 14:35:00,50.02,50.02,49.96,49.97,78800.0,44.0667,44.0667,44.0138,44.0227,78800.0
2012-10-26 14:40:00,49.96,49.97,49.92,49.93,66900.0,44.0138,44.0227,43.9786,43.9874,66900.0
2012-10-26 14:45:00,49.92,49.96,49.91,49.95,50200.0,43.9786,44.0138,43.9698,44.005,50200.0
2012-10-26 14:50:00,49.96,50.01,49.96,50.01,52800.0,44.0138,44.0579,44.0138,44.0579,52800.0
2012-10-26 14:55:00,50.01,50.01,49.97,50.0,42900.0,44.0579,44.0579,44.0227,44.0491,42900.0
2012-10-26 15:00:00,49.99,50.02,49.98,50.02,57800.0,44.0403,44.0667,44.0315,44.0667,57800.0
2012-10-26 15:05:00,50.01,50.05,50.01,50.05,56100.0,44.0579,44.0931,44.0579,44.0931,56100.0
2012-10-26 15:10:00,50.05,50.13,50.05,50.11,89100.0,44.0931,44.1636,44.0931,44.146,89100.0
2012-10-26 15:15:00,50.11,50.12,50.07,50.11,65500.0,44.146,44.1548,44.1108,44.146,65500.0
2012-10-26 15:20:00,50.11,50.17,50.1,50.16,45400.0,44.146,44.1989,44.1372,44.19,45400.0
2012-10-26 15:25:00,50.17,50.2,50.15,50.2,66900.0,44.1989,44.2253,44.1812,44.2253,66900.0
2012-10-26 15:30:00,50.2,50.22,50.11,50.12,98500.0,44.2253,44.2429,44.146,44.1548,98500.0
2012-10-26 15:35:00,50.12,50.12,50.05,50.05,111700.0,44.1548,44.1548,44.0931,44.0931,111700.0
2012-10-26 15:40:00,50.05,50.16,50.05,50.14,127700.0,44.0931,44.19,44.0931,44.1724,127700.0
2012-10-26 15:45:00,50.13,50.16,50.08,50.09,172100.0,44.1636,44.19,44.1196,44.1284,172100.0
2012-10-26 15:50:00,50.08,50.14,50.06,50.13,217700.0,44.1196,44.1724,44.1019,44.1636,217700.0
2012-10-26 15:55:00,50.13,50.15,50.03,50.07,460000.0,44.1636,44.1812,44.0755,44.1108,460000.0
2012-10-31 09:30:00,51.15,51.24,50.1,50.12,692400.0,45.0622,45.1415,44.1372,44.1548,692400.0
2012-10-31 09:35:00,50.14,50.26,49.82,50.22,450300.0,44.1724,44.2781,43.8905,44.2429,450300.0
2012-10-31 09:40:00,50.22,50.22,49.95,49.96,353800.0,44.2429,44.2429,44.005,44.0138,353800.0
2012-10-31 09:45:00,49.97,50.07,49.87,50.05,257000.0,44.0227,44.1108,43.9346,44.0931,257000.0
2012-10-31 09:50:00,50.06,50.16,49.99,49.99,519500.0,44.1019,44.19,44.0403,44.0403,519500.0
2012-10-31 09:55:00,50.0,50.05,49.96,49.98,457600.0,44.0491,44.0931,44.0138,44.0315,457600.0
2012-10-31 10:00:00,49.98,50.07,49.97,50.0,280900.0,44.0315,44.1108,44.0227,44.0491,280900.0
2012-10-31 10:05:00,50.0,50.02,49.84,49.87,764000.0,44.0491,44.0667,43.9081,43.9346,764000.0
2012-10-31 10:10:00,49.89,49.92,49.78,49.86,175600.0,43.9522,43.9786,43.8553,43.9257,175600.0
2012-10-31 10:15:00,49.85,49.86,49.79,49.8,146100.0,43.9169,43.9257,43.8641,43.8729,146100.0
2012-10-31 10:20:00,49.8,49.8,49.68,49.68,328200.0,43.8729,43.8729,43.7672,43.7672,328200.0
2012-10-31 10:25:00,49.69,49.69,49.61,49.61,232800.0,43.776,43.776,43.7055,43.7055,232800.0
2012-10-31 10:30:00,49.62,49.62,49.5,49.51,192200.0,43.7143,43.7143,43.6086,43.6174,192200.0
2012-10-31 10:35:00,49.5,49.52,49.43,49.45,194400.0,43.6086,43.6262,43.5469,43.5645,194400.0
2012-10-31 10:40:00,49.44,49.44,49.21,49.22,234000.0,43.5557,43.5557,43.3531,43.3619,234000.0
2012-10-31 10:45:00,49.22,49.28,49.15,49.28,317000.0,43.3619,43.4148,43.3003,43.4148,317000.0
2012-10-31 10:50:00,49.28,49.29,49.18,49.21,309800.0,43.4148,43.4236,43.3267,43.3531,309800.0
2012-10-31 10:55:00,49.2,49.21,49.07,49.07,280700.0,43.3443,43.3531,43.2298,43.2298,280700.0
2012-10-31 11:00:00,49.08,49.12,48.84,48.84,531500.0,43.2386,43.2738,43.0271,43.0271,531500.0
2012-10-31 11:05:00,48.83,48.92,48.8,48.82,297900.0,43.0183,43.0976,42.9919,43.0095,297900.0
2012-10-31 11:10:00,48.82,49.0,48.81,48.99,314000.0,43.0095,43.1681,43.0007,43.1593,314000.0
2012-10-31 11:15:00,48.99,49.03,48.95,49.01,339900.0,43.1593,43.1945,43.1241,43.1769,339900.0
2012-10-31 11:20:00,49.01,49.05,48.96,48.98,178500.0,43.1769,43.2122,43.1329,43.1505,178500.0
2012-10-31 11:25:00,48.98,49.02,48.93,49.01,221800.0,43.1505,43.1857,43.1064,43.1769,221800.0
2012-10-31 11:30:00,49.0,49.1,48.95,49.0,186500.0,43.1681,43.2562,43.1241,43.1681,186500.0
2012-10-31 11:35:00,49.0,49.02,48.97,49.0,190000.0,43.1681,43.1857,43.1417,43.1681,190000.0
2012-10-31 11:40:00,49.0,49.12,49.0,49.1,235800.0,43.1681,43.2738,43.1681,43.2562,235800.0
2012-10-31 11:45:00,49.1,49.15,49.03,49.05,172300.0,43.2562,43.3003,43.1945,43.2122,172300.0
2012-10-31 11:50:00,49.05,49.08,49.03,49.05,142900.0,43.2122,43.2386,43.1945,43.2122,142900.0
2012-10-31 11:55:00,49.05,49.06,48.94,49.01,143100.0,43.2122,43.221,43.1152,43.1769,143100.0
2012-10-31 12:00:00,49.0,49.03,48.97,49.03,92700.0,43.1681,43.1945,43.1417,43.1945,92700.0
2012-10-31 12:05:00,49.03,49.03,48.97,49.0,92900.0,43.1945,43.1945,43.1417,43.1681,92900.0
2012-10-31 12:10:00,49.0,49.03,48.98,49.0,66700.0,43.1681,43.1945,43.1505,43.1681,66700.0
2012-10-31 12:15:00,49.0,49.02,48.91,48.97,179400.0,43.1681,43.1857,43.0888,43.1417,179400.0
2012-10-31 12:20:00,48.97,49.0,48.94,48.98,75900.0,43.1417,43.1681,43.1152,43.1505,75900.0
2012-10-31 12:25:00,48.98,49.03,48.91,48.93,118400.0,43.1505,43.1945,43.0888,43.1064,118400.0
2012-10-31 12:30:00,48.93,49.02,48.91,48.99,149300.0,43.1064,43.1857,43.0888,43.1593,149300.0
2012-10-31 12:35:00,49.0,49.02,48.96,49.0,222300.0,43.1681,43.1857,43.1329,43.1681,222300.0
2012-10-31 12:40:00,48.99,49.03,48.97,48.99,78900.0,43.1593,43.1945,43.1417,43.1593,78900.0
2012-10-31 12:45:00,48.99,49.08,48.97,49.05,201900.0,43.1593,43.2386,43.1417,43.2122,201900.0
2012-10-31 12:50:00,49.05,49.12,49.04,49.06,186300.0,43.2122,43.2738,43.2033,43.221,186300.0
2012-10-31 12:55:00,49.06,49.11,49.03,49.07,179400.0,43.221,43.265,43.1945,43.2298,179400.0
2012-10-31 13:00:00,49.08,49.09,49.03,49.05,104500.0,43.2386,43.2474,43.1945,43.2122,104500.0
2012-10-31 13:05:00,49.06,49.1,49.01,49.06,205000.0,43.221,43.2562,43.1769,43.221,205000.0
2012-10-31 13:10:00,49.07,49.1,49.05,49.08,120000.0,43.2298,43.2562,43.2122,43.2386,120000.0
2012-10-31 13:15:00,49.08,49.11,49.06,49.08,87700.0,43.2386,43.265,43.221,43.2386,87700.0
2012-10-31 13:20:00,49.07,49.08,49.04,49.06,132800.0,43.2298,43.2386,43.2033,43.221,132800.0
2012-10-31 13:25:00,49.07,49.08,49.06,49.06,77800.0,43.2298,43.2386,43.221,43.221,77800.0
2012-10-31 13:30:00,49.07,49.12,49.06,49.11,167400.0,43.2298,43.2738,43.221,43.265,167400.0
2012-10-31 13:35:00,49.1,49.19,49.1,49.19,156100.0,43.2562,43.3355,43.2562,43.3355,156100.0
2012-10-31 13:40:00,49.18,49.21,49.1,49.12,155000.0,43.3267,43.3531,43.2562,43.2738,155000.0
2012-10-31 13:45:00,49.11,49.12,49.01,49.01,153600.0,43.265,43.2738,43.1769,43.1769,153600.0
2012-10-31 13:50:00,49.02,49.12,49.01,49.09,136300.0,43.1857,43.2738,43.1769,43.2474,136300.0
2012-10-31 13:55:00,49.08,49.11,49.0,49.03,178800.0,43.2386,43.265,43.1681,43.1945,178800.0
2012-10-31 14:00:00,49.03,49.07,49.02,49.07,189100.0,43.1945,43.2298,43.1857,43.2298,189100.0
2012-10-31 14:05:00,49.07,49.07,49.01,49.01,220500.0,43.2298,43.2298,43.1769,43.1769,220500.0
2012-10-31 14:10:00,49.02,49.05,49.0,49.0,177700.0,43.1857,43.2122,43.1681,43.1681,177700.0
2012-10-31 14:15:00,49.01,49.03,48.98,49.02,235300.0,43.1769,43.1945,43.1505,43.1857,235300.0
2012-10-31 14:20:00,49.02,49.04,49.0,49.0,86800.0,43.1857,43.2033,43.1681,43.1681,86800.0
2012-10-31 14:25:00,49.0,49.03,48.99,49.0,133800.0,43.1681,43.1945,43.1593,43.1681,133800.0
2012-10-31 14:30:00,49.01,49.06,49.0,49.04,105600.0,43.1769,43.221,43.1681,43.2033,105600.0
2012-10-31 14:35:00,49.05,49.05,48.99,48.99,132300.0,43.2122,43.2122,43.1593,43.1593,132300.0
2012-10-31 14:40:00,49.0,49.0,48.98,49.0,150900.0,43.1681,43.1681,43.1505,43.1681,150900.0
2012-10-31 14:45:00,49.0,49.0,48.96,48.98,218500.0,43.1681,43.1681,43.1329,43.1505,218500.0
2012-10-31 14:50:00,48.98,49.01,48.97,48.98,160200.0,43.1505,43.1769,43.1417,43.1505,160200.0
2012-10-31 14:55:00,48.97,49.0,48.96,48.98,122300.0,43.1417,43.1681,43.1329,43.1505,122300.0
2012-10-31 15:00:00,48.98,49.0,48.91,48.93,157800.0,43.1505,43.1681,43.0888,43.1064,157800.0
2012-10-31 15:05:00,48.93,48.97,48.92,48.95,148400.0,43.1064,43.1417,43.0976,43.1241,148400.0
2012-10-31 15:10:00,48.94,49.0,48.93,48.98,324600.0,43.1152,43.1681,43.1064,43.1505,324600.0
2012-10-31 15:15:00,48.99,49.02,48.98,48.99,194400.0,43.1593,43.1857,43.1505,43.1593,194400.0
2012-10-31 15:20:00,49.0,49.01,48.98,49.01,232700.0,43.1681,43.1769,43.1505,43.1769,232700.0
2012-10-31 15:25:00,49.01,49.02,48.98,49.0,299800.0,43.1769,43.1857,43.1505,43.1681,299800.0
2012-10-31 15:30:00,48.99,49.0,48.94,48.97,247400.0,43.1593,43.1681,43.1152,43.1417,247400.0
2012-10-31 15:35:00,48.96,49.0,48.95,48.98,314700.0,43.1329,43.1681,43.1241,43.1505,314700.0
2012-10-31 15:40:00,48.99,48.99,48.92,48.96,253800.0,43.1593,43.1593,43.0976,43.1329,253800.0
2012-10-31 15:45:00,48.96,49.01,48.95,48.99,626400.0,43.1329,43.1769,43.1241,43.1593,626400.0
2012-10-31 15:50:00,49.0,49.04,48.96,49.01,576200.0,43.1681,43.2033,43.1329,43.1769,576200.0
2012-10-31 15:55:00,49.01,49.19,49.0,49.12,968000.0,43.1769,43.3355,43.1681,43.2738,968000.0
2012-11-01 09:30:00,49.28,49.75,49.28,49.75,328800.0,43.4148,43.8288,43.4148,43.8288,328800.0
2012-11-01 09:35:00,49.74,49.74,49.52,49.67,190000.0,43.82,43.82,43.6262,43.7584,190000.0
2012-11-01 09:40:00,49.68,49.69,49.47,49.59,297100.0,43.7672,43.776,43.5822,43.6879,297100.0
2012-11-01 09:45:00,49.6,49.61,49.49,49.54,190500.0,43.6967,43.7055,43.5998,43.6438,190500.0
2012-11-01 09:50:00,49.54,49.69,49.5,49.66,170800.0,43.6438,43.776,43.6086,43.7496,170800.0
2012-11-01 09:55:00,49.65,49.85,49.64,49.82,273500.0,43.7407,43.9169,43.7319,43.8905,273500.0
2012-11-01 10:00:00,49.84,49.96,49.71,49.77,169200.0,43.9081,44.0138,43.7936,43.8465,169200.0
2012-11-01 10:05:00,49.79,50.0,49.78,49.97,197100.0,43.8641,44.0491,43.8553,44.0227,197100.0
2012-11-01 10:10:00,49.98,50.02,49.93,50.01,179400.0,44.0315,44.0667,43.9874,44.0579,179400.0
2012-11-01 10:15:00,50.02,50.11,50.0,50.09,137100.0,44.0667,44.146,44.0491,44.1284,137100.0
2012-11-01 10:20:00,50.07,50.11,50.07,50.08,112000.0,44.1108,44.146,44.1108,44.1196,112000.0
2012-11-01 10:25:00,50.07,50.08,50.0,50.03,103400.0,44.1108,44.1196,44.0491,44.0755,103400.0
2012-11-01 10:30:00,50.03,50.09,50.0,50.0,145300.0,44.0755,44.1284,44.0491,44.0491,145300.0
2012-11-01 10:35:00,50.0,50.08,49.99,50.07,144400.0,44.0491,44.1196,44.0403,44.1108,144400.0
2012-11-01 10:40:00,50.08,50.2,50.08,50.2,113700.0,44.1196,44.2253,44.1196,44.2253,113700.0
2012-11-01 10:45:00,50.2,50.31,50.2,50.29,165900.0,44.2253,44.3222,44.2253,44.3046,165900.0
2012-11-01 10:50:00,50.29,50.29,50.17,50.19,100700.0,44.3046,44.3046,44.1989,44.2165,100700.0
2012-11-01 10:55:00,50.18,50.2,50.16,50.18,52700.0,44.2077,44.2253,44.19,44.2077,52700.0
2012-11-01 11:00:00,50.18,50.22,50.18,50.2,129400.0,44.2077,44.2429,44.2077,44.2253,129400.0
2012-11-01 11:05:00,50.2,50.21,50.16,50.17,102900.0,44.2253,44.2341,44.19,44.1989,102900.0
2012-11-01 11:10:00,50.18,50.19,50.1,50.13,142600.0,44.2077,44.2165,44.1372,44.1636,142600.0
2012-11-01 11:15:00,50.13,50.14,50.02,50.03,109600.0,44.1636,44.1724,44.0667,44.0755,109600.0
2012-11-01 11:20:00,50.02,50.06,50.01,50.02,164800.0,44.0667,44.1019,44.0579,44.0667,164800.0
2012-11-01 11:25:00,50.02,50.05,49.98,50.0,122000.0,44.0667,44.0931,44.0315,44.0491,122000.0
2012-11-01 11:30:00,50.0,50.01,49.98,50.01,116000.0,44.0491,44.0579,44.0315,44.0579,116000.0
2012-11-01 11:35:00,50.01,50.06,50.01,50.04,75000.0,44.0579,44.1019,44.0579,44.0843,75000.0
2012-11-01 11:40:00,50.05,50.05,50.02,50.03,66100.0,44.0931,44.0931,44.0667,44.0755,66100.0
2012-11-01 11:45:00,50.03,50.08,50.02,50.05,60500.0,44.0755,44.1196,44.0667,44.0931,60500.0
2012-11-01 11:50:00,50.06,50.07,50.0,50.0,47100.0,44.1019,44.1108,44.0491,44.0491,47100.0
2012-11-01 11:55:00,50.01,50.02,50.0,50.01,39300.0,44.0579,44.0667,44.0491,44.0579,39300.0
2012-11-01 12:00:00,50.01,50.05,50.0,50.01,40300.0,44.0579,44.0931,44.0491,44.0579,40300.0
2012-11-01 12:05:00,50.0,50.01,49.98,49.98,79500.0,44.0491,44.0579,44.0315,44.0315,79500.0
2012-11-01 12:10:00,49.98,50.05,49.98,50.05,60600.0,44.0315,44.0931,44.0315,44.0931,60600.0
2012-11-01 12:15:00,50.05,50.06,50.01,50.01,38800.0,44.0931,44.1019,44.0579,44.0579,38800.0
2012-11-01 12:20:00,50.01,50.02,50.0,50.02,40000.0,44.0579,44.0667,44.0491,44.0667,40000.0
2012-11-01 12:25:00,50.02,50.05,50.0,50.02,51000.0,44.0667,44.0931,44.0491,44.0667,51000.0
2012-11-01 12:30:00,50.02,50.09,50.02,50.07,40500.0,44.0667,44.1284,44.0667,44.1108,40500.0
2012-11-01 12:35:00,50.07,50.08,49.97,49.99,46700.0,44.1108,44.1196,44.0227,44.0403,46700.0
2012-11-01 12:40:00,49.98,49.98,49.92,49.93,97400.0,44.0315,44.0315,43.9786,43.9874,97400.0
2012-11-01 12:45:00,49.92,49.98,49.92,49.96,51200.0,43.9786,44.0315,43.9786,44.0138,51200.0
2012-11-01 12:50:00,49.96,49.97,49.93,49.96,47900.0,44.0138,44.0227,43.9874,44.0138,47900.0
2012-11-01 12:55:00,49.96,50.0,49.95,50.0,78700.0,44.0138,44.0491,44.005,44.0491,78700.0
2012-11-01 13:00:00,49.99,50.0,49.91,49.91,75900.0,44.0403,44.0491,43.9698,43.9698,75900.0
2012-11-01 13:05:00,49.92,49.95,49.91,49.91,61300.0,43.9786,44.005,43.9698,43.9698,61300.0
2012-11-01 13:10:00,49.91,49.92,49.88,49.92,95400.0,43.9698,43.9786,43.9434,43.9786,95400.0
2012-11-01 13:15:00,49.91,49.92,49.86,49.87,91300.0,43.9698,43.9786,43.9257,43.9346,91300.0
2012-11-01 13:20:00,49.87,49.87,49.8,49.84,119100.0,43.9346,43.9346,43.8729,43.9081,119100.0
2012-11-01 13:25:00,49.84,49.87,49.84,49.85,95400.0,43.9081,43.9346,43.9081,43.9169,95400.0
2012-11-01 13:30:00,49.84,49.86,49.83,49.84,75000.0,43.9081,43.9257,43.8993,43.9081,75000.0
2012-11-01 13:35:00,49.84,49.9,49.83,49.87,219400.0,43.9081,43.961,43.8993,43.9346,219400.0
2012-11-01 13:40:00,49.86,49.87,49.84,49.85,35800.0,43.9257,43.9346,43.9081,43.9169,35800.0
2012-11-01 13:45:00,49.85,49.86,49.79,49.81,123300.0,43.9169,43.9257,43.8641,43.8817,123300.0
2012-11-01 13:50:00,49.8,49.85,49.79,49.85,67700.0,43.8729,43.9169,43.8641,43.9169,67700.0
2012-11-01 13:55:00,49.85,49.85,49.77,49.78,79100.0,43.9169,43.9169,43.8465,43.8553,79100.0
2012-11-01 14:00:00,49.78,49.8,49.71,49.72,103500.0,43.8553,43.8729,43.7936,43.8024,103500.0
2012-11-01 14:05:00,49.73,49.73,49.69,49.7,100600.0,43.8112,43.8112,43.776,43.7848,100600.0
2012-11-01 14:10:00,49.7,49.71,49.67,49.69,139300.0,43.7848,43.7936,43.7584,43.776,139300.0
2012-11-01 14:15:00,49.7,49.73,49.67,49.67,159800.0,43.7848,43.8112,43.7584,43.7584,159800.0
2012-11-01 14:20:00,49.67,49.77,49.66,49.77,127000.0,43.7584,43.8465,43.7496,43.8465,127000.0
2012-11-01 14:25:00,49.77,49.77,49.71,49.75,75900.0,43.8465,43.8465,43.7936,43.8288,75900.0
2012-11-01 14:30:00,49.75,49.79,49.72,49.78,76000.0,43.8288,43.8641,43.8024,43.8553,76000.0
2012-11-01 14:35:00,49.79,49.84,49.77,49.83,63900.0,43.8641,43.9081,43.8465,43.8993,63900.0
2012-11-01 14:40:00,49.84,49.87,49.84,49.87,53000.0,43.9081,43.9346,43.9081,43.9346,53000.0
2012-11-01 14:45:00,49.87,49.87,49.83,49.84,125500.0,43.9346,43.9346,43.8993,43.9081,125500.0
2012-11-01 14:50:00,49.84,49.87,49.83,49.87,43100.0,43.9081,43.9346,43.8993,43.9346,43100.0
2012-11-01 14:55:00,49.86,49.86,49.84,49.85,50800.0,43.9257,43.9257,43.9081,43.9169,50800.0
2012-11-01 15:00:00,49.85,49.85,49.75,49.76,95000.0,43.9169,43.9169,43.8288,43.8377,95000.0
2012-11-01 15:05:00,49.75,49.78,49.73,49.78,256800.0,43.8288,43.8553,43.8112,43.8553,256800.0
2012-11-01 15:10:00,49.78,49.84,49.77,49.84,62600.0,43.8553,43.9081,43.8465,43.9081,62600.0
2012-11-01 15:15:00,49.84,49.84,49.72,49.75,317200.0,43.9081,43.9081,43.8024,43.8288,317200.0
2012-11-01 15:20:00,49.75,49.75,49.63,49.72,163300.0,43.8288,43.8288,43.7231,43.8024,163300.0
2012-11-01 15:25:00,49.71,49.75,49.65,49.75,339100.0,43.7936,43.8288,43.7407,43.8288,339100.0
2012-11-01 15:30:00,49.74,49.79,49.69,49.79,164300.0,43.82,43.8641,43.776,43.8641,164300.0
2012-11-01 15:35:00,49.79,49.8,49.74,49.75,175600.0,43.8641,43.8729,43.82,43.8288,175600.0
2012-11-01 15:40:00,49.75,49.8,49.74,49.79,151400.0,43.8288,43.8729,43.82,43.8641,151400.0
2012-11-01 15:45:00,49.79,49.82,49.79,49.82,190200.0,43.8641,43.8905,43.8641,43.8905,190200.0
2012-11-01 15:50:00,49.82,49.83,49.76,49.77,230900.0,43.8905,43.8993,43.8377,43.8465,230900.0
2012-11-01 15:55:00,49.76,49.79,49.71,49.78,492000.0,43.8377,43.8641,43.7936,43.8553,492000.0
2012-11-02 09:30:00,50.63,50.99,50.44,50.67,620000.0,44.6041,44.9213,44.4367,44.6393,620000.0
2012-11-02 09:35:00,50.67,50.7,50.55,50.6,182800.0,44.6393,44.6658,44.5336,44.5777,182800.0
2012-11-02 09:40:00,50.61,50.71,50.46,50.47,125600.0,44.5865,44.6746,44.4543,44.4631,125600.0
2012-11-02 09:45:00,50.46,50.52,50.43,50.48,326000.0,44.4543,44.5072,44.4279,44.472,326000.0
2012-11-02 09:50:00,50.47,50.56,50.43,50.54,137500.0,44.4631,44.5424,44.4279,44.5248,137500.0
2012-11-02 09:55:00,50.54,50.54,50.47,50.48,74800.0,44.5248,44.5248,44.4631,44.472,74800.0
2012-11-02 10:00:00,50.48,50.52,50.38,50.4,112400.0,44.472,44.5072,44.3839,44.4015,112400.0
2012-11-02 10:05:00,50.4,50.4,50.26,50.35,129700.0,44.4015,44.4015,44.2781,44.3574,129700.0
2012-11-02 10:10:00,50.35,50.37,50.25,50.29,97100.0,44.3574,44.375,44.2693,44.3046,97100.0
2012-11-02 10:15:00,50.29,50.29,50.2,50.25,130500.0,44.3046,44.3046,44.2253,44.2693,130500.0
2012-11-02 10:20:00,50.25,50.26,50.15,50.22,288200.0,44.2693,44.2781,44.1812,44.2429,288200.0
2012-11-02 10:25:00,50.22,50.27,50.2,50.26,73300.0,44.2429,44.287,44.2253,44.2781,73300.0
2012-11-02 10:30:00,50.25,50.34,50.22,50.32,98000.0,44.2693,44.3486,44.2429,44.331,98000.0
2012-11-02 10:35:00,50.31,50.37,50.3,50.34,82800.0,44.3222,44.375,44.3134,44.3486,82800.0
2012-11-02 10:40:00,50.34,50.42,50.33,50.4,241400.0,44.3486,44.4191,44.3398,44.4015,241400.0
2012-11-02 10:45:00,50.4,50.46,50.38,50.44,205400.0,44.4015,44.4543,44.3839,44.4367,205400.0
2012-11-02 10:50:00,50.45,50.45,50.39,50.41,184300.0,44.4455,44.4455,44.3927,44.4103,184300.0
2012-11-02 10:55:00,50.41,50.46,50.4,50.44,106500.0,44.4103,44.4543,44.4015,44.4367,106500.0
2012-11-02 11:00:00,50.43,50.44,50.35,50.37,131300.0,44.4279,44.4367,44.3574,44.375,131300.0
2012-11-02 11:05:00,50.37,50.43,50.36,50.4,80600.0,44.375,44.4279,44.3662,44.4015,80600.0
2012-11-02 11:10:00,50.39,50.44,50.39,50.41,76100.0,44.3927,44.4367,44.3927,44.4103,76100.0
2012-11-02 11:15:00,50.41,50.41,50.3,50.33,47100.0,44.4103,44.4103,44.3134,44.3398,47100.0
2012-11-02 11:20:00,50.32,50.4,50.32,50.36,53300.0,44.331,44.4015,44.331,44.3662,53300.0
2012-11-02 11:25:00,50.35,50.44,50.35,50.42,78800.0,44.3574,44.4367,44.3574,44.4191,78800.0
2012-11-02 11:30:00,50.41,50.41,50.32,50.35,55300.0,44.4103,44.4103,44.331,44.3574,55300.0
2012-11-02 11:35:00,50.35,50.37,50.27,50.31,59600.0,44.3574,44.375,44.287,44.3222,59600.0
2012-11-02 11:40:00,50.3,50.32,50.27,50.31,31700.0,44.3134,44.331,44.287,44.3222,31700.0
2012-11-02 11:45:00,50.31,50.32,50.23,50.24,42400.0,44.3222,44.331,44.2517,44.2605,42400.0
2012-11-02 11:50:00,50.24,50.3,50.21,50.29,42500.0,44.2605,44.3134,44.2341,44.3046,42500.0
2012-11-02 11:55:00,50.29,50.35,50.29,50.35,38100.0,44.3046,44.3574,44.3046,44.3574,38100.0
2012-11-02 12:00:00,50.34,50.37,50.3,50.32,32100.0,44.3486,44.375,44.3134,44.331,32100.0
2012-11-02 12:05:00,50.33,50.37,50.32,50.34,38800.0,44.3398,44.375,44.331,44.3486,38800.0
2012-11-02 12:10:00,50.35,50.37,50.28,50.34,102300.0,44.3574,44.375,44.2958,44.3486,102300.0
2012-11-02 12:15:00,50.34,50.35,50.28,50.31,45600.0,44.3486,44.3574,44.2958,44.3222,45600.0
2012-11-02 12:20:00,50.32,50.37,50.32,50.36,34300.0,44.331,44.375,44.331,44.3662,34300.0
2012-11-02 12:25:00,50.37,50.38,50.34,50.37,89800.0,44.375,44.3839,44.3486,44.375,89800.0
2012-11-02 12:30:00,50.36,50.38,50.33,50.37,63900.0,44.3662,44.3839,44.3398,44.375,63900.0
2012-11-02 12:35:00,50.37,50.37,50.32,50.36,53700.0,44.375,44.375,44.331,44.3662,53700.0
2012-11-02 12:40:00,50.36,50.37,50.32,50.33,98700.0,44.3662,44.375,44.331,44.3398,98700.0
2012-11-02 12:45:00,50.33,50.35,50.3,50.33,85100.0,44.3398,44.3574,44.3134,44.3398,85100.0
2012-11-02 12:50:00,50.32,50.35,50.29,50.29,76200.0,44.331,44.3574,44.3046,44.3046,76200.0
2012-11-02 12:55:00,50.29,50.29,50.23,50.27,94200.0,44.3046,44.3046,44.2517,44.287,94200.0
2012-11-02 13:00:00,50.27,50.28,50.21,50.21,57800.0,44.287,44.2958,44.2341,44.2341,57800.0
2012-11-02 13:05:00,50.21,50.22,50.16,50.17,54300.0,44.2341,44.2429,44.19,44.1989,54300.0
2012-11-02 13:10:00,50.16,50.19,50.16,50.17,63500.0,44.19,44.2165,44.19,44.1989,63500.0
2012-11-02 13:15:00,50.16,50.21,50.16,50.17,41600.0,44.19,44.2341,44.19,44.1989,41600.0
2012-11-02 13:20:00,50.17,50.18,50.14,50.18,41800.0,44.1989,44.2077,44.1724,44.2077,41800.0
2012-11-02 13:25:00,50.18,50.21,50.16,50.19,84900.0,44.2077,44.2341,44.19,44.2165,84900.0
2012-11-02 13:30:00,50.19,50.25,50.18,50.23,52800.0,44.2165,44.2693,44.2077,44.2517,52800.0
2012-11-02 13:35:00,50.23,50.24,50.22,50.23,36700.0,44.2517,44.2605,44.2429,44.2517,36700.0
2012-11-02 13:40:00,50.22,50.26,50.22,50.23,56100.0,44.2429,44.2781,44.2429,44.2517,56100.0
2012-11-02 13:45:00,50.22,50.24,50.2,50.21,51600.0,44.2429,44.2605,44.2253,44.2341,51600.0
2012-11-02 13:50:00,50.22,50.22,50.11,50.12,71600.0,44.2429,44.2429,44.146,44.1548,71600.0
2012-11-02 13:55:00,50.11,50.16,50.11,50.16,44200.0,44.146,44.19,44.146,44.19,44200.0
2012-11-02 14:00:00,50.15,50.15,50.06,50.07,156400.0,44.1812,44.1812,44.1019,44.1108,156400.0
2012-11-02 14:05:00,50.07,50.08,50.02,50.07,98600.0,44.1108,44.1196,44.0667,44.1108,98600.0
2012-11-02 14:10:00,50.08,50.11,50.06,50.08,72500.0,44.1196,44.146,44.1019,44.1196,72500.0
2012-11-02 14:15:00,50.08,50.09,50.03,50.06,43800.0,44.1196,44.1284,44.0755,44.1019,43800.0
2012-11-02 14:20:00,50.06,50.08,50.04,50.08,39800.0,44.1019,44.1196,44.0843,44.1196,39800.0
2012-11-02 14:25:00,50.08,50.11,50.08,50.11,35400.0,44.1196,44.146,44.1196,44.146,35400.0
2012-11-02 14:30:00,50.11,50.11,50.06,50.1,96800.0,44.146,44.146,44.1019,44.1372,96800.0
2012-11-02 14:35:00,50.09,50.09,49.94,49.94,172900.0,44.1284,44.1284,43.9962,43.9962,172900.0
2012-11-02 14:40:00,49.95,49.98,49.9,49.97,95600.0,44.005,44.0315,43.961,44.0227,95600.0
2012-11-02 14:45:00,49.98,49.98,49.94,49.95,67100.0,44.0315,44.0315,43.9962,44.005,67100.0
2012-11-02 14:50:00,49.95,50.0,49.95,49.98,47800.0,44.005,44.0491,44.005,44.0315,47800.0
2012-11-02 14:55:00,49.98,49.98,49.92,49.94,59000.0,44.0315,44.0315,43.9786,43.9962,59000.0
2012-11-02 15:00:00,49.95,50.0,49.95,49.99,92100.0,44.005,44.0491,44.005,44.0403,92100.0
2012-11-02 15:05:00,50.0,50.0,49.92,49.93,97400.0,44.0491,44.0491,43.9786,43.9874,97400.0
2012-11-02 15:10:00,49.93,49.95,49.91,49.93,65700.0,43.9874,44.005,43.9698,43.9874,65700.0
2012-11-02 15:15:00,49.94,49.95,49.88,49.91,100500.0,43.9962,44.005,43.9434,43.9698,100500.0
2012-11-02 15:20:00,49.9,49.99,49.89,49.89,90700.0,43.961,44.0403,43.9522,43.9522,90700.0
2012-11-02 15:25:00,49.9,49.97,49.9,49.97,74900.0,43.961,44.0227,43.961,44.0227,74900.0
2012-11-02 15:30:00,49.97,49.97,49.82,49.86,128100.0,44.0227,44.0227,43.8905,43.9257,128100.0
2012-11-02 15:35:00,49.87,49.88,49.79,49.8,136000.0,43.9346,43.9434,43.8641,43.8729,136000.0
2012-11-02 15:40:00,49.8,49.84,49.78,49.8,215000.0,43.8729,43.9081,43.8553,43.8729,215000.0
2012-11-02 15:45:00,49.8,49.85,49.77,49.85,484000.0,43.8729,43.9169,43.8465,43.9169,484000.0
2012-11-02 15:50:00,49.84,49.87,49.81,49.85,205500.0,43.9081,43.9346,43.8817,43.9169,205500.0
2012-11-02 15:55:00,49.85,49.9,49.84,49.84,419400.0,43.9169,43.961,43.9081,43.9081,419400.0
2012-11-05 09:30:00,50.81,50.86,50.1,50.36,454800.0,44.7627,44.8067,44.1372,44.3662,454800.0
2012-11-05 09:35:00,50.35,50.4,50.16,50.22,166400.0,44.3574,44.4015,44.19,44.2429,166400.0
2012-11-05 09:40:00,50.21,50.31,50.01,50.09,136300.0,44.2341,44.3222,44.0579,44.1284,136300.0
2012-11-05 09:45:00,50.09,50.14,49.97,50.04,130100.0,44.1284,44.1724,44.0227,44.0843,130100.0
2012-11-05 09:50:00,50.03,50.1,49.99,50.02,179600.0,44.0755,44.1372,44.0403,44.0667,179600.0
2012-11-05 09:55:00,50.02,50.03,49.95,49.95,84000.0,44.0667,44.0755,44.005,44.005,84000.0
2012-11-05 10:00:00,49.95,49.95,49.9,49.9,124900.0,44.005,44.005,43.961,43.961,124900.0
2012-11-05 10:05:00,49.91,49.91,49.86,49.86,129900.0,43.9698,43.9698,43.9257,43.9257,129900.0
2012-11-05 10:10:00,49.87,49.91,49.82,49.91,113800.0,43.9346,43.9698,43.8905,43.9698,113800.0
2012-11-05 10:15:00,49.91,49.96,49.87,49.93,116500.0,43.9698,44.0138,43.9346,43.9874,116500.0
2012-11-05 10:20:00,49.94,49.97,49.9,49.94,98700.0,43.9962,44.0227,43.961,43.9962,98700.0
2012-11-05 10:25:00,49.93,49.98,49.91,49.93,102000.0,43.9874,44.0315,43.9698,43.9874,102000.0
2012-11-05 10:30:00,49.93,49.98,49.9,49.96,101600.0,43.9874,44.0315,43.961,44.0138,101600.0
2012-11-05 10:35:00,49.96,50.02,49.96,50.01,109600.0,44.0138,44.0667,44.0138,44.0579,109600.0
2012-11-05 10:40:00,50.02,50.03,50.0,50.03,77100.0,44.0667,44.0755,44.0491,44.0755,77100.0
2012-11-05 10:45:00,50.03,50.07,50.0,50.07,75200.0,44.0755,44.1108,44.0491,44.1108,75200.0
2012-11-05 10:50:00,50.05,50.05,50.0,50.01,92400.0,44.0931,44.0931,44.0491,44.0579,92400.0
2012-11-05 10:55:00,50.01,50.05,50.01,50.05,96200.0,44.0579,44.0931,44.0579,44.0931,96200.0
2012-11-05 11:00:00,50.05,50.05,50.01,50.03,60200.0,44.0931,44.0931,44.0579,44.0755,60200.0
2012-11-05 11:05:00,50.03,50.05,50.0,50.01,149500.0,44.0755,44.0931,44.0491,44.0579,149500.0
2012-11-05 11:10:00,50.01,50.02,49.93,49.97,96000.0,44.0579,44.0667,43.9874,44.0227,96000.0
2012-11-05 11:15:00,49.96,50.03,49.96,50.03,164200.0,44.0138,44.0755,44.0138,44.0755,164200.0
2012-11-05 11:20:00,50.02,50.04,49.99,50.01,92000.0,44.0667,44.0843,44.0403,44.0579,92000.0
2012-11-05 11:25:00,50.01,50.02,49.98,50.02,70300.0,44.0579,44.0667,44.0315,44.0667,70300.0
2012-11-05 11:30:00,50.01,50.02,50.0,50.01,86200.0,44.0579,44.0667,44.0491,44.0579,86200.0
2012-11-05 11:35:00,50.0,50.0,49.96,49.97,54700.0,44.0491,44.0491,44.0138,44.0227,54700.0
2012-11-05 11:40:00,49.96,50.0,49.95,50.0,72900.0,44.0138,44.0491,44.005,44.0491,72900.0
2012-11-05 11:45:00,50.0,50.01,49.97,49.99,89900.0,44.0491,44.0579,44.0227,44.0403,89900.0
2012-11-05 11:50:00,49.99,50.0,49.98,50.0,28200.0,44.0403,44.0491,44.0315,44.0491,28200.0
2012-11-05 11:55:00,50.0,50.01,49.98,50.01,61700.0,44.0491,44.0579,44.0315,44.0579,61700.0
2012-11-05 12:00:00,50.01,50.01,49.97,50.0,40600.0,44.0579,44.0579,44.0227,44.0491,40600.0
2012-11-05 12:05:00,50.0,50.0,49.98,50.0,25700.0,44.0491,44.0491,44.0315,44.0491,25700.0
2012-11-05 12:10:00,50.0,50.03,50.0,50.02,65500.0,44.0491,44.0755,44.0491,44.0667,65500.0
2012-11-05 12:15:00,50.02,50.03,49.99,50.0,73100.0,44.0667,44.0755,44.0403,44.0491,73100.0
2012-11-05 12:20:00,49.99,50.01,49.99,50.0,58900.0,44.0403,44.0579,44.0403,44.0491,58900.0
2012-11-05 12:25:00,50.0,50.0,49.97,49.98,23900.0,44.0491,44.0491,44.0227,44.0315,23900.0
2012-11-05 12:30:00,49.98,50.0,49.95,50.0,105300.0,44.0315,44.0491,44.005,44.0491,105300.0
2012-11-05 12:35:00,49.99,50.05,49.98,50.05,98500.0,44.0403,44.0931,44.0315,44.0931,98500.0
2012-11-05 12:40:00,50.04,50.05,49.99,50.02,103100.0,44.0843,44.0931,44.0403,44.0667,103100.0
2012-11-05 12:45:00,50.02,50.07,50.01,50.06,180900.0,44.0667,44.1108,44.0579,44.1019,180900.0
2012-11-05 12:50:00,50.07,50.07,50.03,50.06,177300.0,44.1108,44.1108,44.0755,44.1019,177300.0
2012-11-05 12:55:00,50.06,50.07,50.03,50.06,296800.0,44.1019,44.1108,44.0755,44.1019,296800.0
2012-11-05 13:00:00,50.06,50.16,50.05,50.16,98900.0,44.1019,44.19,44.0931,44.19,98900.0
2012-11-05 13:05:00,50.15,50.2,50.1,50.13,78500.0,44.1812,44.2253,44.1372,44.1636,78500.0
2012-11-05 13:10:00,50.13,50.17,50.13,50.15,49100.0,44.1636,44.1989,44.1636,44.1812,49100.0
2012-11-05 13:15:00,50.14,50.18,50.12,50.18,77500.0,44.1724,44.2077,44.1548,44.2077,77500.0
2012-11-05 13:20:00,50.18,50.2,50.14,50.16,61100.0,44.2077,44.2253,44.1724,44.19,61100.0
2012-11-05 13:25:00,50.16,50.2,50.16,50.17,32500.0,44.19,44.2253,44.19,44.1989,32500.0
2012-11-05 13:30:00,50.17,50.2,50.13,50.2,49700.0,44.1989,44.2253,44.1636,44.2253,49700.0
2012-11-05 13:35:00,50.2,50.21,50.18,50.19,28300.0,44.2253,44.2341,44.2077,44.2165,28300.0
2012-11-05 13:40:00,50.19,50.2,50.16,50.17,70600.0,44.2165,44.2253,44.19,44.1989,70600.0
2012-11-05 13:45:00,50.16,50.18,50.1,50.14,130100.0,44.19,44.2077,44.1372,44.1724,130100.0
2012-11-05 13:50:00,50.14,50.18,50.12,50.18,38600.0,44.1724,44.2077,44.1548,44.2077,38600.0
2012-11-05 13:55:00,50.18,50.2,50.17,50.2,18900.0,44.2077,44.2253,44.1989,44.2253,18900.0
2012-11-05 14:00:00,50.2,50.21,50.19,50.19,211900.0,44.2253,44.2341,44.2165,44.2165,211900.0
2012-11-05 14:05:00,50.19,50.2,50.18,50.2,50500.0,44.2165,44.2253,44.2077,44.2253,50500.0
2012-11-05 14:10:00,50.2,50.21,50.14,50.15,196100.0,44.2253,44.2341,44.1724,44.1812,196100.0
2012-11-05 14:15:00,50.15,50.2,50.15,50.2,193000.0,44.1812,44.2253,44.1812,44.2253,193000.0
2012-11-05 14:20:00,50.2,50.2,50.13,50.16,105300.0,44.2253,44.2253,44.1636,44.19,105300.0
2012-11-05 14:25:00,50.16,50.16,50.13,50.14,67200.0,44.19,44.19,44.1636,44.1724,67200.0
2012-11-05 14:30:00,50.15,50.2,50.15,50.19,76900.0,44.1812,44.2253,44.1812,44.2165,76900.0
2012-11-05 14:35:00,50.19,50.21,50.16,50.18,344200.0,44.2165,44.2341,44.19,44.2077,344200.0
2012-11-05 14:40:00,50.17,50.19,50.17,50.17,80700.0,44.1989,44.2165,44.1989,44.1989,80700.0
2012-11-05 14:45:00,50.17,50.21,50.17,50.19,50400.0,44.1989,44.2341,44.1989,44.2165,50400.0
2012-11-05 14:50:00,50.2,50.23,50.16,50.22,82600.0,44.2253,44.2517,44.19,44.2429,82600.0
2012-11-05 14:55:00,50.21,50.21,50.19,50.2,96500.0,44.2341,44.2341,44.2165,44.2253,96500.0
2012-11-05 15:00:00,50.21,50.23,50.21,50.22,113100.0,44.2341,44.2517,44.2341,44.2429,113100.0
2012-11-05 15:05:00,50.23,50.25,50.17,50.17,99000.0,44.2517,44.2693,44.1989,44.1989,99000.0
2012-11-05 15:10:00,50.18,50.18,50.16,50.17,97500.0,44.2077,44.2077,44.19,44.1989,97500.0
2012-11-05 15:15:00,50.18,50.22,50.17,50.22,79000.0,44.2077,44.2429,44.1989,44.2429,79000.0
2012-11-05 15:20:00,50.21,50.24,50.2,50.23,49000.0,44.2341,44.2605,44.2253,44.2517,49000.0
2012-11-05 15:25:00,50.23,50.24,50.2,50.23,144200.0,44.2517,44.2605,44.2253,44.2517,144200.0
2012-11-05 15:30:00,50.22,50.23,50.18,50.19,147500.0,44.2429,44.2517,44.2077,44.2165,147500.0
2012-11-05 15:35:00,50.19,50.26,50.19,50.24,123400.0,44.2165,44.2781,44.2165,44.2605,123400.0
2012-11-05 15:40:00,50.24,50.32,50.23,50.32,150000.0,44.2605,44.331,44.2517,44.331,150000.0
2012-11-05 15:45:00,50.32,50.36,50.32,50.34,225400.0,44.331,44.3662,44.331,44.3486,225400.0
2012-11-05 15:50:00,50.34,50.41,50.32,50.36,379500.0,44.3486,44.4103,44.331,44.3662,379500.0
2012-11-05 15:55:00,50.36,50.37,50.32,50.32,442300.0,44.3662,44.375,44.331,44.331,442300.0
2012-11-06 09:30:00,50.57,50.7,50.39,50.47,206500.0,44.5512,44.6658,44.3927,44.4631,206500.0
2012-11-06 09:35:00,50.47,50.53,50.44,50.5,90000.0,44.4631,44.516,44.4367,44.4896,90000.0
2012-11-06 09:40:00,50.5,50.56,50.35,50.35,93700.0,44.4896,44.5424,44.3574,44.3574,93700.0
2012-11-06 09:45:00,50.35,50.42,50.33,50.42,89500.0,44.3574,44.4191,44.3398,44.4191,89500.0
2012-11-06 09:50:00,50.41,50.43,50.36,50.4,59800.0,44.4103,44.4279,44.3662,44.4015,59800.0
2012-11-06 09:55:00,50.39,50.45,50.38,50.4,77000.0,44.3927,44.4455,44.3839,44.4015,77000.0
2012-11-06 10:00:00,50.4,50.41,50.36,50.4,56200.0,44.4015,44.4103,44.3662,44.4015,56200.0
2012-11-06 10:05:00,50.39,50.41,50.32,50.32,82800.0,44.3927,44.4103,44.331,44.331,82800.0
2012-11-06 10:10:00,50.32,50.32,50.24,50.26,68300.0,44.331,44.331,44.2605,44.2781,68300.0
2012-11-06 10:15:00,50.26,50.27,50.2,50.2,48700.0,44.2781,44.287,44.2253,44.2253,48700.0
2012-11-06 10:20:00,50.2,50.21,50.18,50.2,70800.0,44.2253,44.2341,44.2077,44.2253,70800.0
2012-11-06 10:25:00,50.2,50.2,50.11,50.16,121300.0,44.2253,44.2253,44.146,44.19,121300.0
2012-11-06 10:30:00,50.15,50.16,50.08,50.1,105800.0,44.1812,44.19,44.1196,44.1372,105800.0
2012-11-06 10:35:00,50.11,50.16,50.1,50.15,79500.0,44.146,44.19,44.1372,44.1812,79500.0
2012-11-06 10:40:00,50.16,50.19,50.14,50.17,87300.0,44.19,44.2165,44.1724,44.1989,87300.0
2012-11-06 10:45:00,50.17,50.24,50.17,50.22,112500.0,44.1989,44.2605,44.1989,44.2429,112500.0
2012-11-06 10:50:00,50.22,50.24,50.2,50.2,106100.0,44.2429,44.2605,44.2253,44.2253,106100.0
2012-11-06 10:55:00,50.2,50.26,50.2,50.23,102400.0,44.2253,44.2781,44.2253,44.2517,102400.0
2012-11-06 11:00:00,50.22,50.24,50.18,50.19,74800.0,44.2429,44.2605,44.2077,44.2165,74800.0
2012-11-06 11:05:00,50.2,50.24,50.19,50.24,90400.0,44.2253,44.2605,44.2165,44.2605,90400.0
2012-11-06 11:10:00,50.23,50.27,50.23,50.25,98800.0,44.2517,44.287,44.2517,44.2693,98800.0
2012-11-06 11:15:00,50.25,50.33,50.25,50.32,112500.0,44.2693,44.3398,44.2693,44.331,112500.0
2012-11-06 11:20:00,50.32,50.32,50.27,50.29,44500.0,44.331,44.331,44.287,44.3046,44500.0
2012-11-06 11:25:00,50.3,50.3,50.27,50.29,51400.0,44.3134,44.3134,44.287,44.3046,51400.0
2012-11-06 11:30:00,50.29,50.3,50.27,50.29,41700.0,44.3046,44.3134,44.287,44.3046,41700.0
2012-11-06 11:35:00,50.29,50.42,50.29,50.37,164700.0,44.3046,44.4191,44.3046,44.375,164700.0
2012-11-06 11:40:00,50.37,50.42,50.36,50.41,78600.0,44.375,44.4191,44.3662,44.4103,78600.0
2012-11-06 11:45:00,50.42,50.43,50.37,50.38,67300.0,44.4191,44.4279,44.375,44.3839,67300.0
2012-11-06 11:50:00,50.38,50.38,50.35,50.37,62300.0,44.3839,44.3839,44.3574,44.375,62300.0
2012-11-06 11:55:00,50.38,50.4,50.36,50.4,108800.0,44.3839,44.4015,44.3662,44.4015,108800.0
2012-11-06 12:00:00,50.4,50.47,50.39,50.46,141700.0,44.4015,44.4631,44.3927,44.4543,141700.0
2012-11-06 12:05:00,50.47,50.47,50.4,50.4,112500.0,44.4631,44.4631,44.4015,44.4015,112500.0
2012-11-06 12:10:00,50.4,50.42,50.39,50.42,33500.0,44.4015,44.4191,44.3927,44.4191,33500.0
2012-11-06 12:15:00,50.43,50.44,50.42,50.42,23900.0,44.4279,44.4367,44.4191,44.4191,23900.0
2012-11-06 12:20:00,50.43,50.45,50.42,50.45,99600.0,44.4279,44.4455,44.4191,44.4455,99600.0
2012-11-06 12:25:00,50.46,50.46,50.41,50.45,90500.0,44.4543,44.4543,44.4103,44.4455,90500.0
2012-11-06 12:30:00,50.45,50.46,50.42,50.45,53100.0,44.4455,44.4543,44.4191,44.4455,53100.0
2012-11-06 12:35:00,50.45,50.51,50.45,50.47,75400.0,44.4455,44.4984,44.4455,44.4631,75400.0
2012-11-06 12:40:00,50.48,50.49,50.46,50.46,83600.0,44.472,44.4808,44.4543,44.4543,83600.0
2012-11-06 12:45:00,50.46,50.47,50.39,50.4,72600.0,44.4543,44.4631,44.3927,44.4015,72600.0
2012-11-06 12:50:00,50.39,50.44,50.39,50.42,46400.0,44.3927,44.4367,44.3927,44.4191,46400.0
2012-11-06 12:55:00,50.41,50.43,50.4,50.42,32600.0,44.4103,44.4279,44.4015,44.4191,32600.0
2012-11-06 13:00:00,50.41,50.42,50.39,50.4,30200.0,44.4103,44.4191,44.3927,44.4015,30200.0
2012-11-06 13:05:00,50.4,50.43,50.39,50.43,26800.0,44.4015,44.4279,44.3927,44.4279,26800.0
2012-11-06 13:10:00,50.42,50.43,50.4,50.42,53700.0,44.4191,44.4279,44.4015,44.4191,53700.0
2012-11-06 13:15:00,50.43,50.43,50.38,50.4,65900.0,44.4279,44.4279,44.3839,44.4015,65900.0
2012-11-06 13:20:00,50.4,50.44,50.38,50.44,47200.0,44.4015,44.4367,44.3839,44.4367,47200.0
2012-11-06 13:25:00,50.44,50.5,50.43,50.48,45500.0,44.4367,44.4896,44.4279,44.472,45500.0
2012-11-06 13:30:00,50.48,50.52,50.44,50.45,116600.0,44.472,44.5072,44.4367,44.4455,116600.0
2012-11-06 13:35:00,50.45,50.53,50.45,50.5,50600.0,44.4455,44.516,44.4455,44.4896,50600.0
2012-11-06 13:40:00,50.5,50.51,50.48,50.5,50900.0,44.4896,44.4984,44.472,44.4896,50900.0
2012-11-06 13:45:00,50.49,50.51,50.48,50.5,62500.0,44.4808,44.4984,44.472,44.4896,62500.0
2012-11-06 13:50:00,50.49,50.51,50.48,50.5,90700.0,44.4808,44.4984,44.472,44.4896,90700.0
2012-11-06 13:55:00,50.49,50.5,50.44,50.44,47100.0,44.4808,44.4896,44.4367,44.4367,47100.0
2012-11-06 14:00:00,50.44,50.47,50.44,50.47,52800.0,44.4367,44.4631,44.4367,44.4631,52800.0
2012-11-06 14:05:00,50.47,50.5,50.44,50.47,76700.0,44.4631,44.4896,44.4367,44.4631,76700.0
2012-11-06 14:10:00,50.46,50.51,50.45,50.49,97700.0,44.4543,44.4984,44.4455,44.4808,97700.0
2012-11-06 14:15:00,50.5,50.51,50.46,50.46,38200.0,44.4896,44.4984,44.4543,44.4543,38200.0
2012-11-06 14:20:00,50.46,50.46,50.43,50.45,46400.0,44.4543,44.4543,44.4279,44.4455,46400.0
2012-11-06 14:25:00,50.45,50.47,50.45,50.46,35300.0,44.4455,44.4631,44.4455,44.4543,35300.0
2012-11-06 14:30:00,50.45,50.48,50.45,50.47,54600.0,44.4455,44.472,44.4455,44.4631,54600.0
2012-11-06 14:35:00,50.48,50.5,50.47,50.47,54300.0,44.472,44.4896,44.4631,44.4631,54300.0
2012-11-06 14:40:00,50.48,50.5,50.47,50.48,44500.0,44.472,44.4896,44.4631,44.472,44500.0
2012-11-06 14:45:00,50.48,50.49,50.45,50.46,69600.0,44.472,44.4808,44.4455,44.4543,69600.0
2012-11-06 14:50:00,50.46,50.5,50.45,50.47,112400.0,44.4543,44.4896,44.4455,44.4631,112400.0
2012-11-06 14:55:00,50.47,50.47,50.43,50.46,116500.0,44.4631,44.4631,44.4279,44.4543,116500.0
2012-11-06 15:00:00,50.46,50.49,50.45,50.45,80600.0,44.4543,44.4808,44.4455,44.4455,80600.0
2012-11-06 15:05:00,50.46,50.49,50.45,50.45,71500.0,44.4543,44.4808,44.4455,44.4455,71500.0
2012-11-06 15:10:00,50.45,50.45,50.4,50.4,68200.0,44.4455,44.4455,44.4015,44.4015,68200.0
2012-11-06 15:15:00,50.41,50.45,50.41,50.44,44000.0,44.4103,44.4455,44.4103,44.4367,44000.0
2012-11-06 15:20:00,50.45,50.47,50.42,50.44,70500.0,44.4455,44.4631,44.4191,44.4367,70500.0
2012-11-06 15:25:00,50.44,50.46,50.39,50.41,100600.0,44.4367,44.4543,44.3927,44.4103,100600.0
2012-11-06 15:30:00,50.41,50.41,50.36,50.38,121600.0,44.4103,44.4103,44.3662,44.3839,121600.0
2012-11-06 15:35:00,50.38,50.39,50.35,50.38,88900.0,44.3839,44.3927,44.3574,44.3839,88900.0
2012-11-06 15:40:00,50.38,50.4,50.35,50.37,81900.0,44.3839,44.4015,44.3574,44.375,81900.0
2012-11-06 15:45:00,50.37,50.45,50.35,50.45,157500.0,44.375,44.4455,44.3574,44.4455,157500.0
2012-11-06 15:50:00,50.45,50.45,50.38,50.39,146300.0,44.4455,44.4455,44.3839,44.3927,146300.0
2012-11-06 15:55:00,50.39,50.47,50.38,50.46,671300.0,44.3927,44.4631,44.3839,44.4543,671300.0
2012-11-07 09:30:00,50.65,50.65,50.25,50.33,193900.0,44.6217,44.6217,44.2693,44.3398,193900.0
2012-11-07 09:35:00,50.32,50.5,50.25,50.49,103600.0,44.331,44.4896,44.2693,44.4808,103600.0
2012-11-07 09:40:00,50.51,50.59,50.43,50.55,140300.0,44.4984,44.5689,44.4279,44.5336,140300.0
2012-11-07 09:45:00,50.55,50.63,50.54,50.62,126900.0,44.5336,44.6041,44.5248,44.5953,126900.0
2012-11-07 09:50:00,50.61,50.62,50.56,50.56,105200.0,44.5865,44.5953,44.5424,44.5424,105200.0
2012-11-07 09:55:00,50.56,50.56,50.43,50.46,99500.0,44.5424,44.5424,44.4279,44.4543,99500.0
2012-11-07 10:00:00,50.46,50.47,50.34,50.39,95300.0,44.4543,44.4631,44.3486,44.3927,95300.0
2012-11-07 10:05:00,50.4,50.4,50.2,50.22,129200.0,44.4015,44.4015,44.2253,44.2429,129200.0
2012-11-07 10:10:00,50.22,50.23,50.16,50.17,53200.0,44.2429,44.2517,44.19,44.1989,53200.0
2012-11-07 10:15:00,50.16,50.17,50.02,50.02,141700.0,44.19,44.1989,44.0667,44.0667,141700.0
2012-11-07 10:20:00,50.02,50.08,49.98,50.02,98300.0,44.0667,44.1196,44.0315,44.0667,98300.0
2012-11-07 10:25:00,50.01,50.05,49.98,50.04,67600.0,44.0579,44.0931,44.0315,44.0843,67600.0
2012-11-07 10:30:00,50.03,50.06,49.98,50.0,134200.0,44.0755,44.1019,44.0315,44.0491,134200.0
2012-11-07 10:35:00,50.01,50.05,49.98,50.05,71100.0,44.0579,44.0931,44.0315,44.0931,71100.0
2012-11-07 10:40:00,50.04,50.06,50.02,50.06,83800.0,44.0843,44.1019,44.0667,44.1019,83800.0
2012-11-07 10:45:00,50.05,50.07,49.93,49.95,204600.0,44.0931,44.1108,43.9874,44.005,204600.0
2012-11-07 10:50:00,49.95,49.99,49.85,49.86,119100.0,44.005,44.0403,43.9169,43.9257,119100.0
2012-11-07 10:55:00,49.86,49.9,49.76,49.77,101900.0,43.9257,43.961,43.8377,43.8465,101900.0
2012-11-07 11:00:00,49.78,49.95,49.77,49.91,67500.0,43.8553,44.005,43.8465,43.9698,67500.0
2012-11-07 11:05:00,49.9,49.98,49.9,49.91,108000.0,43.961,44.0315,43.961,43.9698,108000.0
2012-11-07 11:10:00,49.92,49.93,49.88,49.92,67100.0,43.9786,43.9874,43.9434,43.9786,67100.0
2012-11-07 11:15:00,49.92,49.93,49.82,49.83,86300.0,43.9786,43.9874,43.8905,43.8993,86300.0
2012-11-07 11:20:00,49.84,49.91,49.79,49.82,82600.0,43.9081,43.9698,43.8641,43.8905,82600.0
2012-11-07 11:25:00,49.81,49.84,49.73,49.76,89600.0,43.8817,43.9081,43.8112,43.8377,89600.0
2012-11-07 11:30:00,49.74,49.76,49.59,49.65,148400.0,43.82,43.8377,43.6879,43.7407,148400.0
2012-11-07 11:35:00,49.66,49.76,49.65,49.76,55200.0,43.7496,43.8377,43.7407,43.8377,55200.0
2012-11-07 11:40:00,49.77,49.81,49.73,49.78,71100.0,43.8465,43.8817,43.8112,43.8553,71100.0
2012-11-07 11:45:00,49.77,49.87,49.71,49.85,81500.0,43.8465,43.9346,43.7936,43.9169,81500.0
2012-11-07 11:50:00,49.85,49.94,49.85,49.92,133700.0,43.9169,43.9962,43.9169,43.9786,133700.0
2012-11-07 11:55:00,49.92,49.95,49.88,49.93,83200.0,43.9786,44.005,43.9434,43.9874,83200.0
2012-11-07 12:00:00,49.94,49.98,49.89,49.93,65100.0,43.9962,44.0315,43.9522,43.9874,65100.0
2012-11-07 12:05:00,49.94,50.06,49.93,50.01,85900.0,43.9962,44.1019,43.9874,44.0579,85900.0
2012-11-07 12:10:00,50.01,50.05,49.99,50.01,165100.0,44.0579,44.0931,44.0403,44.0579,165100.0
2012-11-07 12:15:00,50.02,50.12,50.01,50.12,64000.0,44.0667,44.1548,44.0579,44.1548,64000.0
2012-11-07 12:20:00,50.12,50.12,50.01,50.01,41600.0,44.1548,44.1548,44.0579,44.0579,41600.0
2012-11-07 12:25:00,50.01,50.04,49.99,49.99,41700.0,44.0579,44.0843,44.0403,44.0403,41700.0
2012-11-07 12:30:00,49.99,50.02,49.98,49.99,73400.0,44.0403,44.0667,44.0315,44.0403,73400.0
2012-11-07 12:35:00,50.0,50.02,49.98,50.0,47900.0,44.0491,44.0667,44.0315,44.0491,47900.0
2012-11-07 12:40:00,49.99,50.02,49.94,50.01,46800.0,44.0403,44.0667,43.9962,44.0579,46800.0
2012-11-07 12:45:00,50.01,50.02,49.95,49.98,54300.0,44.0579,44.0667,44.005,44.0315,54300.0
2012-11-07 12:50:00,49.98,50.01,49.94,49.96,43500.0,44.0315,44.0579,43.9962,44.0138,43500.0
2012-11-07 12:55:00,49.96,50.01,49.95,50.0,32300.0,44.0138,44.0579,44.005,44.0491,32300.0
2012-11-07 13:00:00,50.0,50.02,49.98,49.99,172100.0,44.0491,44.0667,44.0315,44.0403,172100.0
2012-11-07 13:05:00,49.99,50.06,49.98,50.04,185600.0,44.0403,44.1019,44.0315,44.0843,185600.0
2012-11-07 13:10:00,50.04,50.06,49.97,49.99,61100.0,44.0843,44.1019,44.0227,44.0403,61100.0
2012-11-07 13:15:00,49.99,50.02,49.95,49.95,80300.0,44.0403,44.0667,44.005,44.005,80300.0
2012-11-07 13:20:00,49.95,50.01,49.94,49.98,53300.0,44.005,44.0579,43.9962,44.0315,53300.0
2012-11-07 13:25:00,49.99,50.01,49.95,49.99,201400.0,44.0403,44.0579,44.005,44.0403,201400.0
2012-11-07 13:30:00,49.99,50.1,49.98,50.09,46200.0,44.0403,44.1372,44.0315,44.1284,46200.0
2012-11-07 13:35:00,50.09,50.12,50.08,50.09,36500.0,44.1284,44.1548,44.1196,44.1284,36500.0
2012-11-07 13:40:00,50.09,50.13,50.05,50.11,63700.0,44.1284,44.1636,44.0931,44.146,63700.0
2012-11-07 13:45:00,50.12,50.12,50.03,50.06,74300.0,44.1548,44.1548,44.0755,44.1019,74300.0
2012-11-07 13:50:00,50.06,50.13,50.06,50.13,33800.0,44.1019,44.1636,44.1019,44.1636,33800.0
2012-11-07 13:55:00,50.12,50.18,50.09,50.11,87700.0,44.1548,44.2077,44.1284,44.146,87700.0
2012-11-07 14:00:00,50.11,50.24,50.11,50.21,52100.0,44.146,44.2605,44.146,44.2341,52100.0
2012-11-07 14:05:00,50.21,50.27,50.2,50.25,93800.0,44.2341,44.287,44.2253,44.2693,93800.0
2012-11-07 14:10:00,50.25,50.26,50.18,50.2,161100.0,44.2693,44.2781,44.2077,44.2253,161100.0
2012-11-07 14:15:00,50.2,50.21,50.15,50.16,33800.0,44.2253,44.2341,44.1812,44.19,33800.0
2012-11-07 14:20:00,50.16,50.21,50.16,50.19,27900.0,44.19,44.2341,44.19,44.2165,27900.0
2012-11-07 14:25:00,50.18,50.22,50.16,50.17,53000.0,44.2077,44.2429,44.19,44.1989,53000.0
2012-11-07 14:30:00,50.17,50.17,50.06,50.07,65000.0,44.1989,44.1989,44.1019,44.1108,65000.0
2012-11-07 14:35:00,50.07,50.08,50.0,50.04,69300.0,44.1108,44.1196,44.0491,44.0843,69300.0
2012-11-07 14:40:00,50.04,50.08,50.03,50.07,44200.0,44.0843,44.1196,44.0755,44.1108,44200.0
2012-11-07 14:45:00,50.07,50.11,50.04,50.09,37300.0,44.1108,44.146,44.0843,44.1284,37300.0
2012-11-07 14:50:00,50.1,50.12,50.06,50.09,42300.0,44.1372,44.1548,44.1019,44.1284,42300.0
2012-11-07 14:55:00,50.1,50.25,50.1,50.25,50500.0,44.1372,44.2693,44.1372,44.2693,50500.0
2012-11-07 15:00:00,50.24,50.25,50.14,50.15,77900.0,44.2605,44.2693,44.1724,44.1812,77900.0
2012-11-07 15:05:00,50.15,50.17,50.11,50.15,111200.0,44.1812,44.1989,44.146,44.1812,111200.0
2012-11-07 15:10:00,50.15,50.16,50.1,50.13,128900.0,44.1812,44.19,44.1372,44.1636,128900.0
2012-11-07 15:15:00,50.12,50.17,50.1,50.13,81800.0,44.1548,44.1989,44.1372,44.1636,81800.0
2012-11-07 15:20:00,50.13,50.23,50.12,50.23,56900.0,44.1636,44.2517,44.1548,44.2517,56900.0
2012-11-07 15:25:00,50.22,50.29,50.19,50.27,136500.0,44.2429,44.3046,44.2165,44.287,136500.0
2012-11-07 15:30:00,50.27,50.28,50.23,50.28,174300.0,44.287,44.2958,44.2517,44.2958,174300.0
2012-11-07 15:35:00,50.27,50.28,50.2,50.22,144700.0,44.287,44.2958,44.2253,44.2429,144700.0
2012-11-07 15:40:00,50.22,50.26,50.19,50.26,119600.0,44.2429,44.2781,44.2165,44.2781,119600.0
2012-11-07 15:45:00,50.26,50.3,50.14,50.16,225200.0,44.2781,44.3134,44.1724,44.19,225200.0
2012-11-07 15:50:00,50.16,50.23,50.15,50.19,147500.0,44.19,44.2517,44.1812,44.2165,147500.0
2012-11-07 15:55:00,50.2,50.2,50.02,50.1,791900.0,44.2253,44.2253,44.0667,44.1372,791900.0
2012-11-08 09:30:00,50.09,50.45,49.92,50.28,252000.0,44.1284,44.4455,43.9786,44.2958,252000.0
2012-11-08 09:35:00,50.27,50.69,50.25,50.68,205600.0,44.287,44.657,44.2693,44.6482,205600.0
2012-11-08 09:40:00,50.68,50.81,50.58,50.75,179200.0,44.6482,44.7627,44.5601,44.7098,179200.0
2012-11-08 09:45:00,50.76,50.79,50.7,50.75,118400.0,44.7186,44.7451,44.6658,44.7098,118400.0
2012-11-08 09:50:00,50.75,50.84,50.7,50.78,125000.0,44.7098,44.7891,44.6658,44.7363,125000.0
2012-11-08 09:55:00,50.78,50.79,50.64,50.68,121600.0,44.7363,44.7451,44.6129,44.6482,121600.0
2012-11-08 10:00:00,50.67,50.67,50.6,50.63,104700.0,44.6393,44.6393,44.5777,44.6041,104700.0
2012-11-08 10:05:00,50.64,50.64,50.58,50.61,83600.0,44.6129,44.6129,44.5601,44.5865,83600.0
2012-11-08 10:10:00,50.63,50.7,50.6,50.69,116300.0,44.6041,44.6658,44.5777,44.657,116300.0
2012-11-08 10:15:00,50.68,50.7,50.65,50.69,118600.0,44.6482,44.6658,44.6217,44.657,118600.0
2012-11-08 10:20:00,50.69,50.73,50.58,50.6,283100.0,44.657,44.6922,44.5601,44.5777,283100.0
2012-11-08 10:25:00,50.6,50.64,50.52,50.57,116900.0,44.5777,44.6129,44.5072,44.5512,116900.0
2012-11-08 10:30:00,50.57,50.58,50.49,50.57,132400.0,44.5512,44.5601,44.4808,44.5512,132400.0
2012-11-08 10:35:00,50.56,50.57,50.43,50.55,133700.0,44.5424,44.5512,44.4279,44.5336,133700.0
2012-11-08 10:40:00,50.56,50.59,50.41,50.53,104000.0,44.5424,44.5689,44.4103,44.516,104000.0
2012-11-08 10:45:00,50.54,50.64,50.53,50.57,77900.0,44.5248,44.6129,44.516,44.5512,77900.0
2012-11-08 10:50:00,50.57,50.64,50.54,50.58,86700.0,44.5512,44.6129,44.5248,44.5601,86700.0
2012-11-08 10:55:00,50.59,50.62,50.51,50.56,112600.0,44.5689,44.5953,44.4984,44.5424,112600.0
2012-11-08 11:00:00,50.58,50.66,50.54,50.55,216200.0,44.5601,44.6305,44.5248,44.5336,216200.0
2012-11-08 11:05:00,50.55,50.59,50.55,50.57,116000.0,44.5336,44.5689,44.5336,44.5512,116000.0
2012-11-08 11:10:00,50.57,50.59,50.52,50.55,62100.0,44.5512,44.5689,44.5072,44.5336,62100.0
2012-11-08 11:15:00,50.55,50.57,50.48,50.51,83300.0,44.5336,44.5512,44.472,44.4984,83300.0
2012-11-08 11:20:00,50.51,50.61,50.49,50.61,126100.0,44.4984,44.5865,44.4808,44.5865,126100.0
2012-11-08 11:25:00,50.62,50.71,50.6,50.71,126200.0,44.5953,44.6746,44.5777,44.6746,126200.0
2012-11-08 11:30:00,50.7,50.71,50.57,50.57,91700.0,44.6658,44.6746,44.5512,44.5512,91700.0
2012-11-08 11:35:00,50.56,50.56,50.51,50.52,83900.0,44.5424,44.5424,44.4984,44.5072,83900.0
2012-11-08 11:40:00,50.52,50.55,50.47,50.53,60400.0,44.5072,44.5336,44.4631,44.516,60400.0
2012-11-08 11:45:00,50.53,50.63,50.52,50.63,61600.0,44.516,44.6041,44.5072,44.6041,61600.0
2012-11-08 11:50:00,50.62,50.63,50.55,50.62,56600.0,44.5953,44.6041,44.5336,44.5953,56600.0
2012-11-08 11:55:00,50.61,50.62,50.56,50.6,42700.0,44.5865,44.5953,44.5424,44.5777,42700.0
2012-11-08 12:00:00,50.59,50.6,50.53,50.57,91400.0,44.5689,44.5777,44.516,44.5512,91400.0
2012-11-08 12:05:00,50.58,50.59,50.53,50.58,59600.0,44.5601,44.5689,44.516,44.5601,59600.0
2012-11-08 12:10:00,50.58,50.58,50.46,50.49,57500.0,44.5601,44.5601,44.4543,44.4808,57500.0
2012-11-08 12:15:00,50.5,50.51,50.44,50.46,87800.0,44.4896,44.4984,44.4367,44.4543,87800.0
2012-11-08 12:20:00,50.47,50.5,50.43,50.45,74800.0,44.4631,44.4896,44.4279,44.4455,74800.0
2012-11-08 12:25:00,50.45,50.48,50.43,50.48,36400.0,44.4455,44.472,44.4279,44.472,36400.0
2012-11-08 12:30:00,50.48,50.48,50.37,50.41,73900.0,44.472,44.472,44.375,44.4103,73900.0
2012-11-08 12:35:00,50.41,50.42,50.28,50.32,61200.0,44.4103,44.4191,44.2958,44.331,61200.0
2012-11-08 12:40:00,50.33,50.38,50.31,50.34,47100.0,44.3398,44.3839,44.3222,44.3486,47100.0
2012-11-08 12:45:00,50.33,50.36,50.25,50.35,51700.0,44.3398,44.3662,44.2693,44.3574,51700.0
2012-11-08 12:50:00,50.36,50.47,50.35,50.45,72900.0,44.3662,44.4631,44.3574,44.4455,72900.0
2012-11-08 12:55:00,50.45,50.46,50.4,50.42,72200.0,44.4455,44.4543,44.4015,44.4191,72200.0
2012-11-08 13:00:00,50.42,50.44,50.38,50.43,65200.0,44.4191,44.4367,44.3839,44.4279,65200.0
2012-11-08 13:05:00,50.43,50.44,50.36,50.37,66400.0,44.4279,44.4367,44.3662,44.375,66400.0
2012-11-08 13:10:00,50.37,50.38,50.3,50.35,140000.0,44.375,44.3839,44.3134,44.3574,140000.0
2012-11-08 13:15:00,50.35,50.35,50.3,50.32,156500.0,44.3574,44.3574,44.3134,44.331,156500.0
2012-11-08 13:20:00,50.32,50.35,50.16,50.16,270700.0,44.331,44.3574,44.19,44.19,270700.0
2012-11-08 13:25:00,50.15,50.16,50.06,50.14,147700.0,44.1812,44.19,44.1019,44.1724,147700.0
2012-11-08 13:30:00,50.15,50.16,50.08,50.16,103400.0,44.1812,44.19,44.1196,44.19,103400.0
2012-11-08 13:35:00,50.16,50.25,50.16,50.24,82000.0,44.19,44.2693,44.19,44.2605,82000.0
2012-11-08 13:40:00,50.24,50.26,50.21,50.25,161400.0,44.2605,44.2781,44.2341,44.2693,161400.0
2012-11-08 13:45:00,50.24,50.3,50.23,50.3,71300.0,44.2605,44.3134,44.2517,44.3134,71300.0
2012-11-08 13:50:00,50.3,50.3,50.29,50.3,86000.0,44.3134,44.3134,44.3046,44.3134,86000.0
2012-11-08 13:55:00,50.3,50.41,50.29,50.39,146300.0,44.3134,44.4103,44.3046,44.3927,146300.0
2012-11-08 14:00:00,50.39,50.39,50.32,50.36,90300.0,44.3927,44.3927,44.331,44.3662,90300.0
2012-11-08 14:05:00,50.37,50.39,50.32,50.38,78500.0,44.375,44.3927,44.331,44.3839,78500.0
2012-11-08 14:10:00,50.37,50.38,50.31,50.36,98600.0,44.375,44.3839,44.3222,44.3662,98600.0
2012-11-08 14:15:00,50.37,50.4,50.31,50.34,74100.0,44.375,44.4015,44.3222,44.3486,74100.0
2012-11-08 14:20:00,50.33,50.34,50.29,50.33,51600.0,44.3398,44.3486,44.3046,44.3398,51600.0
2012-11-08 14:25:00,50.33,50.34,50.29,50.3,92300.0,44.3398,44.3486,44.3046,44.3134,92300.0
2012-11-08 14:30:00,50.3,50.31,50.2,50.21,108000.0,44.3134,44.3222,44.2253,44.2341,108000.0
2012-11-08 14:35:00,50.21,50.21,50.07,50.08,93600.0,44.2341,44.2341,44.1108,44.1196,93600.0
2012-11-08 14:40:00,50.08,50.1,50.05,50.07,106700.0,44.1196,44.1372,44.0931,44.1108,106700.0
2012-11-08 14:45:00,50.08,50.17,50.02,50.17,135200.0,44.1196,44.1989,44.0667,44.1989,135200.0
2012-11-08 14:50:00,50.18,50.26,50.1,50.26,221500.0,44.2077,44.2781,44.1372,44.2781,221500.0
2012-11-08 14:55:00,50.26,50.4,50.25,50.33,108400.0,44.2781,44.4015,44.2693,44.3398,108400.0
2012-11-08 15:00:00,50.34,50.37,50.3,50.34,95800.0,44.3486,44.375,44.3134,44.3486,95800.0
2012-11-08 15:05:00,50.34,50.36,50.26,50.26,146800.0,44.3486,44.3662,44.2781,44.2781,146800.0
2012-11-08 15:10:00,50.26,50.35,50.24,50.34,120400.0,44.2781,44.3574,44.2605,44.3486,120400.0
2012-11-08 15:15:00,50.33,50.34,50.28,50.31,151000.0,44.3398,44.3486,44.2958,44.3222,151000.0
2012-11-08 15:20:00,50.29,50.33,50.28,50.31,158300.0,44.3046,44.3398,44.2958,44.3222,158300.0
2012-11-08 15:25:00,50.31,50.33,50.27,50.33,190000.0,44.3222,44.3398,44.287,44.3398,190000.0
2012-11-08 15:30:00,50.31,50.37,50.27,50.3,411600.0,44.3222,44.375,44.287,44.3134,411600.0
2012-11-08 15:35:00,50.3,50.38,50.28,50.34,327600.0,44.3134,44.3839,44.2958,44.3486,327600.0
2012-11-08 15:40:00,50.33,50.43,50.3,50.32,228200.0,44.3398,44.4279,44.3134,44.331,228200.0
2012-11-08 15:45:00,50.32,50.34,50.17,50.17,316700.0,44.331,44.3486,44.1989,44.1989,316700.0
2012-11-08 15:50:00,50.18,50.27,50.16,50.26,283400.0,44.2077,44.287,44.19,44.2781,283400.0
2012-11-08 15:55:00,50.26,50.26,50.02,50.04,547400.0,44.2781,44.2781,44.0667,44.0843,547400.0
2012-11-09 09:30:00,46.99,47.2,46.53,46.98,2040600.0,41.3973,41.5823,40.9921,41.3885,2040600.0
2012-11-09 09:35:00,46.98,47.15,46.76,46.91,1026000.0,41.3885,41.5383,41.1947,41.3269,1026000.0
2012-11-09 09:40:00,46.92,47.46,46.87,47.31,1037900.0,41.3357,41.8114,41.2916,41.6792,1037900.0
2012-11-09 09:45:00,47.31,47.41,47.09,47.13,950100.0,41.6792,41.7673,41.4854,41.5207,950100.0
2012-11-09 09:50:00,47.14,47.15,46.92,47.08,594000.0,41.5295,41.5383,41.3357,41.4766,594000.0
2012-11-09 09:55:00,47.07,47.27,47.02,47.19,461600.0,41.4678,41.644,41.4238,41.5735,461600.0
2012-11-09 10:00:00,47.2,47.2,47.0,47.02,457200.0,41.5823,41.5823,41.4061,41.4238,457200.0
2012-11-09 10:05:00,47.02,47.09,46.75,47.01,1000600.0,41.4238,41.4854,41.1859,41.415,1000600.0
2012-11-09 10:10:00,47.02,47.09,47.0,47.0,597400.0,41.4238,41.4854,41.4061,41.4061,597400.0
2012-11-09 10:15:00,47.0,47.02,46.9,46.92,752200.0,41.4061,41.4238,41.318,41.3357,752200.0
2012-11-09 10:20:00,46.91,47.0,46.8,46.86,470900.0,41.3269,41.4061,41.2299,41.2828,470900.0
2012-11-09 10:25:00,46.85,46.93,46.8,46.92,250800.0,41.274,41.3445,41.2299,41.3357,250800.0
2012-11-09 10:30:00,46.92,46.97,46.86,46.87,357500.0,41.3357,41.3797,41.2828,41.2916,357500.0
2012-11-09 10:35:00,46.87,46.87,46.71,46.72,578300.0,41.2916,41.2916,41.1507,41.1595,578300.0
2012-11-09 10:40:00,46.73,46.95,46.65,46.94,641700.0,41.1683,41.3621,41.0978,41.3533,641700.0
2012-11-09 10:45:00,46.94,47.14,46.93,47.11,517300.0,41.3533,41.5295,41.3445,41.503,517300.0
2012-11-09 10:50:00,47.11,47.14,47.03,47.05,390600.0,41.503,41.5295,41.4326,41.4502,390600.0
2012-11-09 10:55:00,47.04,47.95,47.0,47.26,1260600.0,41.4414,42.2431,41.4061,41.6352,1260600.0
2012-11-09 11:00:00,47.26,47.49,47.22,47.4,1252300.0,41.6352,41.8378,41.6,41.7585,1252300.0
2012-11-09 11:05:00,47.41,47.41,47.26,47.36,629500.0,41.7673,41.7673,41.6352,41.7233,629500.0
2012-11-09 11:10:00,47.36,47.38,47.25,47.27,290800.0,41.7233,41.7409,41.6264,41.644,290800.0
2012-11-09 11:15:00,47.27,47.41,47.21,47.34,256000.0,41.644,41.7673,41.5911,41.7057,256000.0
2012-11-09 11:20:00,47.34,47.35,47.11,47.23,282000.0,41.7057,41.7145,41.503,41.6088,282000.0
2012-11-09 11:25:00,47.24,47.26,47.14,47.14,113700.0,41.6176,41.6352,41.5295,41.5295,113700.0
2012-11-09 11:30:00,47.15,47.17,47.09,47.14,236000.0,41.5383,41.5559,41.4854,41.5295,236000.0
2012-11-09 11:35:00,47.13,47.15,47.0,47.12,310900.0,41.5207,41.5383,41.4061,41.5119,310900.0
2012-11-09 11:40:00,47.12,47.21,47.11,47.13,133500.0,41.5119,41.5911,41.503,41.5207,133500.0
2012-11-09 11:45:00,47.13,47.22,47.13,47.17,302900.0,41.5207,41.6,41.5207,41.5559,302900.0
2012-11-09 11:50:00,47.17,47.18,46.97,47.04,397300.0,41.5559,41.5647,41.3797,41.4414,397300.0
2012-11-09 11:55:00,47.04,47.09,46.99,47.05,166300.0,41.4414,41.4854,41.3973,41.4502,166300.0
2012-11-09 12:00:00,47.05,47.2,47.05,47.08,316600.0,41.4502,41.5823,41.4502,41.4766,316600.0
2012-11-09 12:05:00,47.08,47.14,47.03,47.1,217900.0,41.4766,41.5295,41.4326,41.4942,217900.0
2012-11-09 12:10:00,47.11,47.22,47.11,47.15,194000.0,41.503,41.6,41.503,41.5383,194000.0
2012-11-09 12:15:00,47.15,47.24,47.13,47.22,152600.0,41.5383,41.6176,41.5207,41.6,152600.0
2012-11-09 12:20:00,47.23,47.32,47.21,47.3,212600.0,41.6088,41.6881,41.5911,41.6704,212600.0
2012-11-09 12:25:00,47.3,47.39,47.3,47.39,175000.0,41.6704,41.7497,41.6704,41.7497,175000.0
2012-11-09 12:30:00,47.39,47.41,47.33,47.41,177300.0,41.7497,41.7673,41.6969,41.7673,177300.0
2012-11-09 12:35:00,47.4,47.49,47.3,47.31,258100.0,41.7585,41.8378,41.6704,41.6792,258100.0
2012-11-09 12:40:00,47.32,47.35,47.24,47.26,140100.0,41.6881,41.7145,41.6176,41.6352,140100.0
2012-11-09 12:45:00,47.25,47.3,47.22,47.29,132300.0,41.6264,41.6704,41.6,41.6616,132300.0
2012-11-09 12:50:00,47.3,47.43,47.3,47.4,277600.0,41.6704,41.785,41.6704,41.7585,277600.0
2012-11-09 12:55:00,47.4,47.49,47.39,47.41,292800.0,41.7585,41.8378,41.7497,41.7673,292800.0
2012-11-09 13:00:00,47.41,47.42,47.36,47.36,169200.0,41.7673,41.7762,41.7233,41.7233,169200.0
2012-11-09 13:05:00,47.36,47.37,47.27,47.3,84100.0,41.7233,41.7321,41.644,41.6704,84100.0
2012-11-09 13:10:00,47.3,47.3,47.13,47.15,330800.0,41.6704,41.6704,41.5207,41.5383,330800.0
2012-11-09 13:15:00,47.16,47.31,47.16,47.29,216100.0,41.5471,41.6792,41.5471,41.6616,216100.0
2012-11-09 13:20:00,47.29,47.3,47.12,47.12,176900.0,41.6616,41.6704,41.5119,41.5119,176900.0
2012-11-09 13:25:00,47.12,47.25,47.1,47.11,306900.0,41.5119,41.6264,41.4942,41.503,306900.0
2012-11-09 13:30:00,47.11,47.25,47.11,47.18,208400.0,41.503,41.6264,41.503,41.5647,208400.0
2012-11-09 13:35:00,47.17,47.19,47.03,47.05,144300.0,41.5559,41.5735,41.4326,41.4502,144300.0
2012-11-09 13:40:00,47.05,47.07,47.0,47.05,186200.0,41.4502,41.4678,41.4061,41.4502,186200.0
2012-11-09 13:45:00,47.05,47.19,47.04,47.14,136700.0,41.4502,41.5735,41.4414,41.5295,136700.0
2012-11-09 13:50:00,47.15,47.2,47.11,47.14,188600.0,41.5383,41.5823,41.503,41.5295,188600.0
2012-11-09 13:55:00,47.13,47.13,47.05,47.06,243700.0,41.5207,41.5207,41.4502,41.459,243700.0
2012-11-09 14:00:00,47.06,47.12,47.03,47.1,378300.0,41.459,41.5119,41.4326,41.4942,378300.0
2012-11-09 14:05:00,47.1,47.21,47.09,47.13,275500.0,41.4942,41.5911,41.4854,41.5207,275500.0
2012-11-09 14:10:00,47.13,47.14,47.06,47.11,279800.0,41.5207,41.5295,41.459,41.503,279800.0
2012-11-09 14:15:00,47.11,47.21,47.09,47.15,168100.0,41.503,41.5911,41.4854,41.5383,168100.0
2012-11-09 14:20:00,47.14,47.16,47.06,47.14,140300.0,41.5295,41.5471,41.459,41.5295,140300.0
2012-11-09 14:25:00,47.14,47.19,47.12,47.19,216000.0,41.5295,41.5735,41.5119,41.5735,216000.0
2012-11-09 14:30:00,47.2,47.29,47.18,47.27,233700.0,41.5823,41.6616,41.5647,41.644,233700.0
2012-11-09 14:35:00,47.27,47.32,47.23,47.25,187900.0,41.644,41.6881,41.6088,41.6264,187900.0
2012-11-09 14:40:00,47.26,47.33,47.24,47.25,418700.0,41.6352,41.6969,41.6176,41.6264,418700.0
2012-11-09 14:45:00,47.25,47.34,47.21,47.3,312200.0,41.6264,41.7057,41.5911,41.6704,312200.0
2012-11-09 14:50:00,47.3,47.41,47.3,47.37,190800.0,41.6704,41.7673,41.6704,41.7321,190800.0
2012-11-09 14:55:00,47.37,47.45,47.33,47.35,172600.0,41.7321,41.8026,41.6969,41.7145,172600.0
2012-11-09 15:00:00,47.36,47.36,47.16,47.18,203800.0,41.7233,41.7233,41.5471,41.5647,203800.0
2012-11-09 15:05:00,47.18,47.23,47.11,47.19,245800.0,41.5647,41.6088,41.503,41.5735,245800.0
2012-11-09 15:10:00,47.19,47.28,47.16,47.25,172500.0,41.5735,41.6528,41.5471,41.6264,172500.0
2012-11-09 15:15:00,47.24,47.26,47.15,47.21,249800.0,41.6176,41.6352,41.5383,41.5911,249800.0
2012-11-09 15:20:00,47.22,47.3,47.2,47.28,301200.0,41.6,41.6704,41.5823,41.6528,301200.0
2012-11-09 15:25:00,47.27,47.33,47.24,47.24,421100.0,41.644,41.6969,41.6176,41.6176,421100.0
2012-11-09 15:30:00,47.24,47.25,47.02,47.02,358700.0,41.6176,41.6264,41.4238,41.4238,358700.0
2012-11-09 15:35:00,47.02,47.03,46.86,46.89,634300.0,41.4238,41.4326,41.2828,41.3092,634300.0
2012-11-09 15:40:00,46.89,47.06,46.89,47.01,623200.0,41.3092,41.459,41.3092,41.415,623200.0
2012-11-09 15:45:00,47.0,47.23,47.0,47.19,818500.0,41.4061,41.6088,41.4061,41.5735,818500.0
2012-11-09 15:50:00,47.19,47.2,47.08,47.09,597100.0,41.5735,41.5823,41.4766,41.4854,597100.0
2012-11-09 15:55:00,47.09,47.1,46.99,47.05,1107300.0,41.4854,41.4942,41.3973,41.4502,1107300.0
2012-11-12 09:30:00,47.47,47.54,47.28,47.28,1065800.0,41.8202,41.8819,41.6528,41.6528,1065800.0
2012-11-12 09:35:00,47.3,47.39,47.19,47.2,307400.0,41.6704,41.7497,41.5735,41.5823,307400.0
2012-11-12 09:40:00,47.2,47.3,47.12,47.14,276200.0,41.5823,41.6704,41.5119,41.5295,276200.0
2012-11-12 09:45:00,47.15,47.37,47.14,47.3,197900.0,41.5383,41.7321,41.5295,41.6704,197900.0
2012-11-12 09:50:00,47.3,47.31,47.2,47.28,125600.0,41.6704,41.6792,41.5823,41.6528,125600.0
2012-11-12 09:55:00,47.28,47.31,47.25,47.31,117900.0,41.6528,41.6792,41.6264,41.6792,117900.0
2012-11-12 10:00:00,47.31,47.34,47.24,47.3,257100.0,41.6792,41.7057,41.6176,41.6704,257100.0
2012-11-12 10:05:00,47.31,47.32,47.25,47.27,91400.0,41.6792,41.6881,41.6264,41.644,91400.0
2012-11-12 10:10:00,47.27,47.33,47.2,47.3,173700.0,41.644,41.6969,41.5823,41.6704,173700.0
2012-11-12 10:15:00,47.3,47.32,47.25,47.3,244300.0,41.6704,41.6881,41.6264,41.6704,244300.0
2012-11-12 10:20:00,47.3,47.31,47.25,47.28,128200.0,41.6704,41.6792,41.6264,41.6528,128200.0
2012-11-12 10:25:00,47.28,47.31,47.24,47.26,123300.0,41.6528,41.6792,41.6176,41.6352,123300.0
2012-11-12 10:30:00,47.26,47.27,47.21,47.25,134300.0,41.6352,41.644,41.5911,41.6264,134300.0
2012-11-12 10:35:00,47.25,47.29,47.24,47.27,56000.0,41.6264,41.6616,41.6176,41.644,56000.0
2012-11-12 10:40:00,47.27,47.3,47.2,47.23,110000.0,41.644,41.6704,41.5823,41.6088,110000.0
2012-11-12 10:45:00,47.23,47.25,47.19,47.2,162300.0,41.6088,41.6264,41.5735,41.5823,162300.0
2012-11-12 10:50:00,47.2,47.25,47.18,47.23,162000.0,41.5823,41.6264,41.5647,41.6088,162000.0
2012-11-12 10:55:00,47.24,47.25,47.16,47.19,144500.0,41.6176,41.6264,41.5471,41.5735,144500.0
2012-11-12 11:00:00,47.19,47.22,47.15,47.15,92300.0,41.5735,41.6,41.5383,41.5383,92300.0
2012-11-12 11:05:00,47.15,47.19,47.15,47.19,71100.0,41.5383,41.5735,41.5383,41.5735,71100.0
2012-11-12 11:10:00,47.18,47.23,47.18,47.21,118800.0,41.5647,41.6088,41.5647,41.5911,118800.0
2012-11-12 11:15:00,47.21,47.24,47.21,47.23,116400.0,41.5911,41.6176,41.5911,41.6088,116400.0
2012-11-12 11:20:00,47.23,47.26,47.22,47.25,110500.0,41.6088,41.6352,41.6,41.6264,110500.0
2012-11-12 11:25:00,47.25,47.25,47.18,47.21,106100.0,41.6264,41.6264,41.5647,41.5911,106100.0
2012-11-12 11:30:00,47.22,47.22,47.12,47.13,46100.0,41.6,41.6,41.5119,41.5207,46100.0
2012-11-12 11:35:00,47.12,47.13,47.07,47.07,83700.0,41.5119,41.5207,41.4678,41.4678,83700.0
2012-11-12 11:40:00,47.08,47.13,47.08,47.1,59200.0,41.4766,41.5207,41.4766,41.4942,59200.0
2012-11-12 11:45:00,47.1,47.13,47.07,47.07,88000.0,41.4942,41.5207,41.4678,41.4678,88000.0
2012-11-12 11:50:00,47.07,47.08,47.01,47.02,132100.0,41.4678,41.4766,41.415,41.4238,132100.0
2012-11-12 11:55:00,47.02,47.04,47.0,47.01,90600.0,41.4238,41.4414,41.4061,41.415,90600.0
2012-11-12 12:00:00,47.01,47.04,46.96,47.04,209900.0,41.415,41.4414,41.3709,41.4414,209900.0
2012-11-12 12:05:00,47.04,47.08,47.03,47.08,124500.0,41.4414,41.4766,41.4326,41.4766,124500.0
2012-11-12 12:10:00,47.08,47.1,47.06,47.07,101700.0,41.4766,41.4942,41.459,41.4678,101700.0
2012-11-12 12:15:00,47.08,47.12,47.06,47.11,98000.0,41.4766,41.5119,41.459,41.503,98000.0
2012-11-12 12:20:00,47.11,47.21,47.1,47.2,83400.0,41.503,41.5911,41.4942,41.5823,83400.0
2012-11-12 12:25:00,47.21,47.26,47.18,47.25,157700.0,41.5911,41.6352,41.5647,41.6264,157700.0
2012-11-12 12:30:00,47.25,47.3,47.25,47.3,114200.0,41.6264,41.6704,41.6264,41.6704,114200.0
2012-11-12 12:35:00,47.3,47.33,47.29,47.31,187900.0,41.6704,41.6969,41.6616,41.6792,187900.0
2012-11-12 12:40:00,47.31,47.36,47.3,47.35,169400.0,41.6792,41.7233,41.6704,41.7145,169400.0
2012-11-12 12:45:00,47.35,47.37,47.34,47.37,127800.0,41.7145,41.7321,41.7057,41.7321,127800.0
2012-11-12 12:50:00,47.36,47.38,47.36,47.38,56600.0,41.7233,41.7409,41.7233,41.7409,56600.0
2012-11-12 12:55:00,47.38,47.44,47.37,47.42,204900.0,41.7409,41.7938,41.7321,41.7762,204900.0
2012-11-12 13:00:00,47.42,47.5,47.41,47.48,172000.0,41.7762,41.8466,41.7673,41.829,172000.0
2012-11-12 13:05:00,47.48,47.49,47.42,47.46,111000.0,41.829,41.8378,41.7762,41.8114,111000.0
2012-11-12 13:10:00,47.47,47.52,47.47,47.48,131100.0,41.8202,41.8643,41.8202,41.829,131100.0
2012-11-12 13:15:00,47.49,47.6,47.48,47.59,137400.0,41.8378,41.9347,41.829,41.9259,137400.0
2012-11-12 13:20:00,47.58,47.6,47.49,47.51,141400.0,41.9171,41.9347,41.8378,41.8554,141400.0
2012-11-12 13:25:00,47.52,47.55,47.49,47.5,154200.0,41.8643,41.8907,41.8378,41.8466,154200.0
2012-11-12 13:30:00,47.5,47.5,47.37,47.38,86500.0,41.8466,41.8466,41.7321,41.7409,86500.0
2012-11-12 13:35:00,47.37,47.42,47.37,47.4,93100.0,41.7321,41.7762,41.7321,41.7585,93100.0
2012-11-12 13:40:00,47.4,47.44,47.39,47.42,52700.0,41.7585,41.7938,41.7497,41.7762,52700.0
2012-11-12 13:45:00,47.43,47.48,47.42,47.46,84500.0,41.785,41.829,41.7762,41.8114,84500.0
2012-11-12 13:50:00,47.46,47.5,47.44,47.5,68600.0,41.8114,41.8466,41.7938,41.8466,68600.0
2012-11-12 13:55:00,47.5,47.57,47.49,47.57,89200.0,41.8466,41.9083,41.8378,41.9083,89200.0
2012-11-12 14:00:00,47.56,47.57,47.45,47.45,104900.0,41.8995,41.9083,41.8026,41.8026,104900.0
2012-11-12 14:05:00,47.45,47.53,47.43,47.53,57800.0,41.8026,41.8731,41.785,41.8731,57800.0
2012-11-12 14:10:00,47.53,47.57,47.51,47.56,94600.0,41.8731,41.9083,41.8554,41.8995,94600.0
2012-11-12 14:15:00,47.56,47.61,47.55,47.61,101400.0,41.8995,41.9435,41.8907,41.9435,101400.0
2012-11-12 14:20:00,47.61,47.63,47.55,47.57,116500.0,41.9435,41.9612,41.8907,41.9083,116500.0
2012-11-12 14:25:00,47.57,47.58,47.52,47.53,84100.0,41.9083,41.9171,41.8643,41.8731,84100.0
2012-11-12 14:30:00,47.54,47.55,47.48,47.48,97800.0,41.8819,41.8907,41.829,41.829,97800.0
2012-11-12 14:35:00,47.49,47.51,47.43,47.46,84200.0,41.8378,41.8554,41.785,41.8114,84200.0
2012-11-12 14:40:00,47.46,47.47,47.41,47.41,85700.0,41.8114,41.8202,41.7673,41.7673,85700.0
2012-11-12 14:45:00,47.4,47.47,47.4,47.44,121400.0,41.7585,41.8202,41.7585,41.7938,121400.0
2012-11-12 14:50:00,47.44,47.49,47.42,47.47,157600.0,41.7938,41.8378,41.7762,41.8202,157600.0
2012-11-12 14:55:00,47.47,47.53,47.46,47.49,193600.0,41.8202,41.8731,41.8114,41.8378,193600.0
2012-11-12 15:00:00,47.5,47.58,47.49,47.55,215500.0,41.8466,41.9171,41.8378,41.8907,215500.0
2012-11-12 15:05:00,47.54,47.56,47.5,47.53,97800.0,41.8819,41.8995,41.8466,41.8731,97800.0
2012-11-12 15:10:00,47.53,47.53,47.41,47.43,99900.0,41.8731,41.8731,41.7673,41.785,99900.0
2012-11-12 15:15:00,47.4,47.44,47.37,47.43,178300.0,41.7585,41.7938,41.7321,41.785,178300.0
2012-11-12 15:20:00,47.43,47.48,47.41,47.48,121200.0,41.785,41.829,41.7673,41.829,121200.0
2012-11-12 15:25:00,47.48,47.48,47.42,47.42,213300.0,41.829,41.829,41.7762,41.7762,213300.0
2012-11-12 15:30:00,47.42,47.44,47.39,47.44,149900.0,41.7762,41.7938,41.7497,41.7938,149900.0
2012-11-12 15:35:00,47.44,47.46,47.38,47.46,161600.0,41.7938,41.8114,41.7409,41.8114,161600.0
2012-11-12 15:40:00,47.46,47.52,47.46,47.48,177900.0,41.8114,41.8643,41.8114,41.829,177900.0
2012-11-12 15:45:00,47.49,47.56,47.48,47.5,319300.0,41.8378,41.8995,41.829,41.8466,319300.0
2012-11-12 15:50:00,47.5,47.53,47.48,47.51,214100.0,41.8466,41.8731,41.829,41.8554,214100.0
2012-11-12 15:55:00,47.52,47.52,47.44,47.46,551300.0,41.8643,41.8643,41.7938,41.8114,551300.0
2012-11-13 09:30:00,47.28,47.47,47.28,47.46,230200.0,41.6528,41.8202,41.6528,41.8114,230200.0
2012-11-13 09:35:00,47.45,47.53,47.42,47.47,132700.0,41.8026,41.8731,41.7762,41.8202,132700.0
2012-11-13 09:40:00,47.46,47.56,47.43,47.49,161300.0,41.8114,41.8995,41.785,41.8378,161300.0
2012-11-13 09:45:00,47.5,47.61,47.5,47.56,103700.0,41.8466,41.9435,41.8466,41.8995,103700.0
2012-11-13 09:50:00,47.56,47.62,47.55,47.57,110600.0,41.8995,41.9523,41.8907,41.9083,110600.0
2012-11-13 09:55:00,47.57,47.7,47.56,47.67,162500.0,41.9083,42.0228,41.8995,41.9964,162500.0
2012-11-13 10:00:00,47.68,47.68,47.59,47.61,101800.0,42.0052,42.0052,41.9259,41.9435,101800.0
2012-11-13 10:05:00,47.61,47.69,47.59,47.68,119300.0,41.9435,42.014,41.9259,42.0052,119300.0
2012-11-13 10:10:00,47.67,47.89,47.67,47.83,278800.0,41.9964,42.1902,41.9964,42.1374,278800.0
2012-11-13 10:15:00,47.83,47.88,47.76,47.83,142400.0,42.1374,42.1814,42.0757,42.1374,142400.0
2012-11-13 10:20:00,47.83,47.94,47.77,47.8,263600.0,42.1374,42.2343,42.0845,42.1109,263600.0
2012-11-13 10:25:00,47.8,47.86,47.74,47.75,75700.0,42.1109,42.1638,42.0581,42.0669,75700.0
2012-11-13 10:30:00,47.75,47.78,47.71,47.78,154900.0,42.0669,42.0933,42.0316,42.0933,154900.0
2012-11-13 10:35:00,47.77,47.85,47.73,47.73,158500.0,42.0845,42.155,42.0493,42.0493,158500.0
2012-11-13 10:40:00,47.74,47.75,47.66,47.7,147600.0,42.0581,42.0669,41.9876,42.0228,147600.0
2012-11-13 10:45:00,47.7,47.79,47.69,47.78,298100.0,42.0228,42.1021,42.014,42.0933,298100.0
2012-11-13 10:50:00,47.78,47.87,47.74,47.85,83900.0,42.0933,42.1726,42.0581,42.155,83900.0
2012-11-13 10:55:00,47.86,47.88,47.8,47.82,149400.0,42.1638,42.1814,42.1109,42.1285,149400.0
2012-11-13 11:00:00,47.82,47.85,47.78,47.78,101500.0,42.1285,42.155,42.0933,42.0933,101500.0
2012-11-13 11:05:00,47.78,47.9,47.78,47.88,110500.0,42.0933,42.199,42.0933,42.1814,110500.0
2012-11-13 11:10:00,47.89,47.92,47.86,47.86,95900.0,42.1902,42.2166,42.1638,42.1638,95900.0
2012-11-13 11:15:00,47.86,47.9,47.79,47.84,134100.0,42.1638,42.199,42.1021,42.1462,134100.0
2012-11-13 11:20:00,47.84,47.97,47.82,47.97,150600.0,42.1462,42.2607,42.1285,42.2607,150600.0
2012-11-13 11:25:00,47.97,47.97,47.9,47.9,203500.0,42.2607,42.2607,42.199,42.199,203500.0
2012-11-13 11:30:00,47.9,47.98,47.9,47.91,145300.0,42.199,42.2695,42.199,42.2078,145300.0
2012-11-13 11:35:00,47.92,47.94,47.9,47.9,115800.0,42.2166,42.2343,42.199,42.199,115800.0
2012-11-13 11:40:00,47.91,47.95,47.9,47.94,101800.0,42.2078,42.2431,42.199,42.2343,101800.0
2012-11-13 11:45:00,47.94,47.95,47.9,47.93,74200.0,42.2343,42.2431,42.199,42.2255,74200.0
2012-11-13 11:50:00,47.92,47.95,47.9,47.95,102000.0,42.2166,42.2431,42.199,42.2431,102000.0
2012-11-13 11:55:00,47.94,47.99,47.94,47.98,66300.0,42.2343,42.2783,42.2343,42.2695,66300.0
2012-11-13 12:00:00,47.99,48.0,47.96,47.98,89600.0,42.2783,42.2871,42.2519,42.2695,89600.0
2012-11-13 12:05:00,47.99,48.0,47.93,47.93,86100.0,42.2783,42.2871,42.2255,42.2255,86100.0
2012-11-13 12:10:00,47.94,47.94,47.9,47.93,59900.0,42.2343,42.2343,42.199,42.2255,59900.0
2012-11-13 12:15:00,47.94,47.99,47.93,47.95,50500.0,42.2343,42.2783,42.2255,42.2431,50500.0
2012-11-13 12:20:00,47.95,47.99,47.91,47.91,74500.0,42.2431,42.2783,42.2078,42.2078,74500.0
2012-11-13 12:25:00,47.92,47.94,47.9,47.91,42700.0,42.2166,42.2343,42.199,42.2078,42700.0
2012-11-13 12:30:00,47.91,47.96,47.9,47.94,201100.0,42.2078,42.2519,42.199,42.2343,201100.0
2012-11-13 12:35:00,47.93,47.98,47.93,47.97,100200.0,42.2255,42.2695,42.2255,42.2607,100200.0
2012-11-13 12:40:00,47.98,47.99,47.98,47.98,82600.0,42.2695,42.2783,42.2695,42.2695,82600.0
2012-11-13 12:45:00,47.98,48.07,47.98,48.06,121600.0,42.2695,42.3488,42.2695,42.34,121600.0
2012-11-13 12:50:00,48.06,48.18,48.05,48.15,156600.0,42.34,42.4457,42.3312,42.4193,156600.0
2012-11-13 12:55:00,48.15,48.19,48.14,48.17,128200.0,42.4193,42.4545,42.4105,42.4369,128200.0
2012-11-13 13:00:00,48.17,48.18,48.09,48.09,137300.0,42.4369,42.4457,42.3664,42.3664,137300.0
2012-11-13 13:05:00,48.08,48.16,48.08,48.14,54200.0,42.3576,42.4281,42.3576,42.4105,54200.0
2012-11-13 13:10:00,48.14,48.2,48.11,48.19,58100.0,42.4105,42.4633,42.384,42.4545,58100.0
2012-11-13 13:15:00,48.2,48.24,48.18,48.22,79300.0,42.4633,42.4986,42.4457,42.4809,79300.0
2012-11-13 13:20:00,48.22,48.22,48.18,48.19,37300.0,42.4809,42.4809,42.4457,42.4545,37300.0
2012-11-13 13:25:00,48.19,48.19,48.11,48.13,90500.0,42.4545,42.4545,42.384,42.4017,90500.0
2012-11-13 13:30:00,48.12,48.21,48.1,48.2,100200.0,42.3928,42.4721,42.3752,42.4633,100200.0
2012-11-13 13:35:00,48.19,48.24,48.17,48.2,190800.0,42.4545,42.4986,42.4369,42.4633,190800.0
2012-11-13 13:40:00,48.2,48.25,48.2,48.22,88200.0,42.4633,42.5074,42.4633,42.4809,88200.0
2012-11-13 13:45:00,48.22,48.25,48.21,48.25,111300.0,42.4809,42.5074,42.4721,42.5074,111300.0
2012-11-13 13:50:00,48.24,48.36,48.24,48.31,216500.0,42.4986,42.6043,42.4986,42.5602,216500.0
2012-11-13 13:55:00,48.3,48.35,48.26,48.34,86100.0,42.5514,42.5955,42.5162,42.5867,86100.0
2012-11-13 14:00:00,48.33,48.37,48.27,48.28,98100.0,42.5778,42.6131,42.525,42.5338,98100.0
2012-11-13 14:05:00,48.28,48.33,48.25,48.27,80900.0,42.5338,42.5778,42.5074,42.525,80900.0
2012-11-13 14:10:00,48.27,48.34,48.24,48.34,130100.0,42.525,42.5867,42.4986,42.5867,130100.0
2012-11-13 14:15:00,48.33,48.42,48.32,48.41,267300.0,42.5778,42.6571,42.569,42.6483,267300.0
2012-11-13 14:20:00,48.41,48.41,48.33,48.33,136700.0,42.6483,42.6483,42.5778,42.5778,136700.0
2012-11-13 14:25:00,48.34,48.38,48.27,48.28,113800.0,42.5867,42.6219,42.525,42.5338,113800.0
2012-11-13 14:30:00,48.28,48.28,48.19,48.23,188200.0,42.5338,42.5338,42.4545,42.4897,188200.0
2012-11-13 14:35:00,48.23,48.26,48.17,48.17,97000.0,42.4897,42.5162,42.4369,42.4369,97000.0
2012-11-13 14:40:00,48.18,48.2,48.15,48.16,92300.0,42.4457,42.4633,42.4193,42.4281,92300.0
2012-11-13 14:45:00,48.16,48.18,48.13,48.16,215800.0,42.4281,42.4457,42.4017,42.4281,215800.0
2012-11-13 14:50:00,48.16,48.18,48.13,48.15,134100.0,42.4281,42.4457,42.4017,42.4193,134100.0
2012-11-13 14:55:00,48.15,48.16,48.1,48.11,148100.0,42.4193,42.4281,42.3752,42.384,148100.0
2012-11-13 15:00:00,48.11,48.16,48.08,48.08,107900.0,42.384,42.4281,42.3576,42.3576,107900.0
2012-11-13 15:05:00,48.08,48.1,48.04,48.06,147400.0,42.3576,42.3752,42.3224,42.34,147400.0
2012-11-13 15:10:00,48.06,48.08,48.0,48.04,117800.0,42.34,42.3576,42.2871,42.3224,117800.0
2012-11-13 15:15:00,48.04,48.06,48.01,48.01,106500.0,42.3224,42.34,42.2959,42.2959,106500.0
2012-11-13 15:20:00,48.01,48.02,47.93,47.96,234700.0,42.2959,42.3047,42.2255,42.2519,234700.0
2012-11-13 15:25:00,47.96,48.0,47.93,48.0,172100.0,42.2519,42.2871,42.2255,42.2871,172100.0
2012-11-13 15:30:00,47.99,48.07,47.98,48.05,208600.0,42.2783,42.3488,42.2695,42.3312,208600.0
2012-11-13 15:35:00,48.05,48.09,48.02,48.08,191100.0,42.3312,42.3664,42.3047,42.3576,191100.0
2012-11-13 15:40:00,48.08,48.1,48.05,48.07,414800.0,42.3576,42.3752,42.3312,42.3488,414800.0
2012-11-13 15:45:00,48.07,48.14,47.99,48.14,451900.0,42.3488,42.4105,42.2783,42.4105,451900.0
2012-11-13 15:50:00,48.14,48.14,48.03,48.03,397000.0,42.4105,42.4105,42.3136,42.3136,397000.0
2012-11-13 15:55:00,48.03,48.05,47.94,47.96,685400.0,42.3136,42.3312,42.2343,42.2519,685400.0
2012-11-14 09:30:00,48.03,48.04,47.75,47.86,162100.0,42.3136,42.3224,42.0669,42.1638,162100.0
2012-11-14 09:35:00,47.9,47.94,47.75,47.77,119800.0,42.199,42.2343,42.0669,42.0845,119800.0
2012-11-14 09:40:00,47.77,47.82,47.74,47.82,189700.0,42.0845,42.1285,42.0581,42.1285,189700.0
2012-11-14 09:45:00,47.82,47.85,47.81,47.84,89700.0,42.1285,42.155,42.1197,42.1462,89700.0
2012-11-14 09:50:00,47.84,47.85,47.8,47.83,80600.0,42.1462,42.155,42.1109,42.1374,80600.0
2012-11-14 09:55:00,47.82,47.83,47.67,47.7,159200.0,42.1285,42.1374,41.9964,42.0228,159200.0
2012-11-14 10:00:00,47.71,47.72,47.68,47.72,113500.0,42.0316,42.0404,42.0052,42.0404,113500.0
2012-11-14 10:05:00,47.71,47.82,47.7,47.78,120100.0,42.0316,42.1285,42.0228,42.0933,120100.0
2012-11-14 10:10:00,47.79,47.81,47.65,47.67,101200.0,42.1021,42.1197,41.9788,41.9964,101200.0
2012-11-14 10:15:00,47.67,47.67,47.55,47.59,139000.0,41.9964,41.9964,41.8907,41.9259,139000.0
2012-11-14 10:20:00,47.59,47.59,47.53,47.57,95600.0,41.9259,41.9259,41.8731,41.9083,95600.0
2012-11-14 10:25:00,47.57,47.58,47.46,47.46,104200.0,41.9083,41.9171,41.8114,41.8114,104200.0
2012-11-14 10:30:00,47.45,47.54,47.44,47.52,206700.0,41.8026,41.8819,41.7938,41.8643,206700.0
2012-11-14 10:35:00,47.52,47.57,47.47,47.54,115400.0,41.8643,41.9083,41.8202,41.8819,115400.0
2012-11-14 10:40:00,47.54,47.54,47.4,47.41,177300.0,41.8819,41.8819,41.7585,41.7673,177300.0
2012-11-14 10:45:00,47.42,47.43,47.37,47.42,99900.0,41.7762,41.785,41.7321,41.7762,99900.0
2012-11-14 10:50:00,47.41,47.42,47.3,47.33,137500.0,41.7673,41.7762,41.6704,41.6969,137500.0
2012-11-14 10:55:00,47.33,47.49,47.31,47.49,117700.0,41.6969,41.8378,41.6792,41.8378,117700.0
2012-11-14 11:00:00,47.48,47.52,47.47,47.52,213500.0,41.829,41.8643,41.8202,41.8643,213500.0
2012-11-14 11:05:00,47.51,47.59,47.51,47.56,134500.0,41.8554,41.9259,41.8554,41.8995,134500.0
2012-11-14 11:10:00,47.55,47.6,47.5,47.59,207800.0,41.8907,41.9347,41.8466,41.9259,207800.0
2012-11-14 11:15:00,47.59,47.59,47.54,47.57,73300.0,41.9259,41.9259,41.8819,41.9083,73300.0
2012-11-14 11:20:00,47.57,47.6,47.54,47.56,145700.0,41.9083,41.9347,41.8819,41.8995,145700.0
2012-11-14 11:25:00,47.56,47.64,47.56,47.63,105300.0,41.8995,41.97,41.8995,41.9612,105300.0
2012-11-14 11:30:00,47.61,47.61,47.5,47.5,82800.0,41.9435,41.9435,41.8466,41.8466,82800.0
2012-11-14 11:35:00,47.5,47.51,47.44,47.45,77600.0,41.8466,41.8554,41.7938,41.8026,77600.0
2012-11-14 11:40:00,47.45,47.6,47.45,47.6,58000.0,41.8026,41.9347,41.8026,41.9347,58000.0
2012-11-14 11:45:00,47.6,47.63,47.58,47.62,92300.0,41.9347,41.9612,41.9171,41.9523,92300.0
2012-11-14 11:50:00,47.63,47.63,47.55,47.61,42100.0,41.9612,41.9612,41.8907,41.9435,42100.0
2012-11-14 11:55:00,47.61,47.67,47.6,47.62,33700.0,41.9435,41.9964,41.9347,41.9523,33700.0
2012-11-14 12:00:00,47.62,47.7,47.58,47.68,94100.0,41.9523,42.0228,41.9171,42.0052,94100.0
2012-11-14 12:05:00,47.68,47.68,47.63,47.64,75400.0,42.0052,42.0052,41.9612,41.97,75400.0
2012-11-14 12:10:00,47.64,47.64,47.54,47.58,75100.0,41.97,41.97,41.8819,41.9171,75100.0
2012-11-14 12:15:00,47.58,47.6,47.53,47.58,76500.0,41.9171,41.9347,41.8731,41.9171,76500.0
2012-11-14 12:20:00,47.58,47.58,47.5,47.52,94100.0,41.9171,41.9171,41.8466,41.8643,94100.0
2012-11-14 12:25:00,47.52,47.61,47.52,47.61,58100.0,41.8643,41.9435,41.8643,41.9435,58100.0
2012-11-14 12:30:00,47.61,47.65,47.57,47.57,64900.0,41.9435,41.9788,41.9083,41.9083,64900.0
2012-11-14 12:35:00,47.57,47.59,47.56,47.57,50200.0,41.9083,41.9259,41.8995,41.9083,50200.0
2012-11-14 12:40:00,47.57,47.65,47.55,47.62,72400.0,41.9083,41.9788,41.8907,41.9523,72400.0
2012-11-14 12:45:00,47.62,47.63,47.55,47.56,64800.0,41.9523,41.9612,41.8907,41.8995,64800.0
2012-11-14 12:50:00,47.56,47.68,47.56,47.68,84400.0,41.8995,42.0052,41.8995,42.0052,84400.0
2012-11-14 12:55:00,47.67,47.67,47.6,47.6,41800.0,41.9964,41.9964,41.9347,41.9347,41800.0
2012-11-14 13:00:00,47.6,47.67,47.59,47.65,48000.0,41.9347,41.9964,41.9259,41.9788,48000.0
2012-11-14 13:05:00,47.64,47.69,47.62,47.67,37900.0,41.97,42.014,41.9523,41.9964,37900.0
2012-11-14 13:10:00,47.67,47.74,47.67,47.69,59200.0,41.9964,42.0581,41.9964,42.014,59200.0
2012-11-14 13:15:00,47.7,47.78,47.68,47.76,71400.0,42.0228,42.0933,42.0052,42.0757,71400.0
2012-11-14 13:20:00,47.77,47.77,47.71,47.75,39300.0,42.0845,42.0845,42.0316,42.0669,39300.0
2012-11-14 13:25:00,47.74,47.8,47.71,47.71,81300.0,42.0581,42.1109,42.0316,42.0316,81300.0
2012-11-14 13:30:00,47.71,47.72,47.61,47.62,68000.0,42.0316,42.0404,41.9435,41.9523,68000.0
2012-11-14 13:35:00,47.62,47.75,47.62,47.66,91100.0,41.9523,42.0669,41.9523,41.9876,91100.0
2012-11-14 13:40:00,47.67,47.71,47.66,47.66,78900.0,41.9964,42.0316,41.9876,41.9876,78900.0
2012-11-14 13:45:00,47.66,47.69,47.64,47.65,71800.0,41.9876,42.014,41.97,41.9788,71800.0
2012-11-14 13:50:00,47.65,47.7,47.64,47.7,65300.0,41.9788,42.0228,41.97,42.0228,65300.0
2012-11-14 13:55:00,47.71,47.74,47.67,47.74,51200.0,42.0316,42.0581,41.9964,42.0581,51200.0
2012-11-14 14:00:00,47.74,47.8,47.67,47.71,63700.0,42.0581,42.1109,41.9964,42.0316,63700.0
2012-11-14 14:05:00,47.71,47.77,47.67,47.72,116300.0,42.0316,42.0845,41.9964,42.0404,116300.0
2012-11-14 14:10:00,47.72,47.72,47.6,47.6,210300.0,42.0404,42.0404,41.9347,41.9347,210300.0
2012-11-14 14:15:00,47.6,47.62,47.45,47.49,124900.0,41.9347,41.9523,41.8026,41.8378,124900.0
2012-11-14 14:20:00,47.5,47.6,47.48,47.51,120700.0,41.8466,41.9347,41.829,41.8554,120700.0
2012-11-14 14:25:00,47.51,47.57,47.47,47.54,90400.0,41.8554,41.9083,41.8202,41.8819,90400.0
2012-11-14 14:30:00,47.54,47.54,47.48,47.51,81100.0,41.8819,41.8819,41.829,41.8554,81100.0
2012-11-14 14:35:00,47.52,47.52,47.44,47.46,154200.0,41.8643,41.8643,41.7938,41.8114,154200.0
2012-11-14 14:40:00,47.47,47.5,47.4,47.48,94100.0,41.8202,41.8466,41.7585,41.829,94100.0
2012-11-14 14:45:00,47.48,47.52,47.48,47.48,61200.0,41.829,41.8643,41.829,41.829,61200.0
2012-11-14 14:50:00,47.48,47.54,47.46,47.51,81600.0,41.829,41.8819,41.8114,41.8554,81600.0
2012-11-14 14:55:00,47.51,47.52,47.45,47.49,86600.0,41.8554,41.8643,41.8026,41.8378,86600.0
2012-11-14 15:00:00,47.48,47.48,47.37,47.39,86800.0,41.829,41.829,41.7321,41.7497,86800.0
2012-11-14 15:05:00,47.37,47.39,47.22,47.25,146100.0,41.7321,41.7497,41.6,41.6264,146100.0
2012-11-14 15:10:00,47.25,47.3,47.22,47.28,188900.0,41.6264,41.6704,41.6,41.6528,188900.0
2012-11-14 15:15:00,47.28,47.3,47.26,47.27,193000.0,41.6528,41.6704,41.6352,41.644,193000.0
2012-11-14 15:20:00,47.28,47.3,47.23,47.25,128100.0,41.6528,41.6704,41.6088,41.6264,128100.0
2012-11-14 15:25:00,47.25,47.35,47.25,47.3,199300.0,41.6264,41.7145,41.6264,41.6704,199300.0
2012-11-14 15:30:00,47.3,47.33,47.24,47.24,187800.0,41.6704,41.6969,41.6176,41.6176,187800.0
2012-11-14 15:35:00,47.24,47.32,47.24,47.27,217500.0,41.6176,41.6881,41.6176,41.644,217500.0
2012-11-14 15:40:00,47.26,47.27,47.16,47.2,253400.0,41.6352,41.644,41.5471,41.5823,253400.0
2012-11-14 15:45:00,47.2,47.23,47.12,47.13,333200.0,41.5823,41.6088,41.5119,41.5207,333200.0
2012-11-14 15:50:00,47.14,47.16,47.05,47.06,266000.0,41.5295,41.5471,41.4502,41.459,266000.0
2012-11-14 15:55:00,47.06,47.18,47.05,47.17,486900.0,41.459,41.5647,41.4502,41.5559,486900.0
2012-11-15 09:30:00,47.22,47.4,47.2,47.3,243500.0,41.6,41.7585,41.5823,41.6704,243500.0
2012-11-15 09:35:00,47.3,47.49,47.29,47.46,134000.0,41.6704,41.8378,41.6616,41.8114,134000.0
2012-11-15 09:40:00,47.45,47.5,47.37,47.47,196700.0,41.8026,41.8466,41.7321,41.8202,196700.0
2012-11-15 09:45:00,47.46,47.53,47.39,47.43,125300.0,41.8114,41.8731,41.7497,41.785,125300.0
2012-11-15 09:50:00,47.43,47.43,47.17,47.18,163800.0,41.785,41.785,41.5559,41.5647,163800.0
2012-11-15 09:55:00,47.19,47.25,47.14,47.21,237300.0,41.5735,41.6264,41.5295,41.5911,237300.0
2012-11-15 10:00:00,47.22,47.3,46.99,47.29,269700.0,41.6,41.6704,41.3973,41.6616,269700.0
2012-11-15 10:05:00,47.29,47.46,47.27,47.42,224600.0,41.6616,41.8114,41.644,41.7762,224600.0
2012-11-15 10:10:00,47.42,47.51,47.37,47.5,200600.0,41.7762,41.8554,41.7321,41.8466,200600.0
2012-11-15 10:15:00,47.5,47.64,47.5,47.55,146600.0,41.8466,41.97,41.8466,41.8907,146600.0
2012-11-15 10:20:00,47.55,47.55,47.39,47.4,157100.0,41.8907,41.8907,41.7497,41.7585,157100.0
2012-11-15 10:25:00,47.4,47.42,47.3,47.3,157900.0,41.7585,41.7762,41.6704,41.6704,157900.0
2012-11-15 10:30:00,47.29,47.35,47.26,47.33,103300.0,41.6616,41.7145,41.6352,41.6969,103300.0
2012-11-15 10:35:00,47.33,47.4,47.28,47.4,134700.0,41.6969,41.7585,41.6528,41.7585,134700.0
2012-11-15 10:40:00,47.4,47.41,47.35,47.38,76800.0,41.7585,41.7673,41.7145,41.7409,76800.0
2012-11-15 10:45:00,47.37,47.4,47.29,47.31,117900.0,41.7321,41.7585,41.6616,41.6792,117900.0
2012-11-15 10:50:00,47.31,47.39,47.31,47.33,80300.0,41.6792,41.7497,41.6792,41.6969,80300.0
2012-11-15 10:55:00,47.33,47.33,47.23,47.26,64900.0,41.6969,41.6969,41.6088,41.6352,64900.0
2012-11-15 11:00:00,47.25,47.29,47.22,47.26,61600.0,41.6264,41.6616,41.6,41.6352,61600.0
2012-11-15 11:05:00,47.26,47.26,47.18,47.2,105700.0,41.6352,41.6352,41.5647,41.5823,105700.0
2012-11-15 11:10:00,47.2,47.21,47.16,47.19,84700.0,41.5823,41.5911,41.5471,41.5735,84700.0
2012-11-15 11:15:00,47.19,47.2,47.04,47.07,124000.0,41.5735,41.5823,41.4414,41.4678,124000.0
2012-11-15 11:20:00,47.07,47.09,46.99,47.0,178500.0,41.4678,41.4854,41.3973,41.4061,178500.0
2012-11-15 11:25:00,46.99,47.01,46.96,46.96,207600.0,41.3973,41.415,41.3709,41.3709,207600.0
2012-11-15 11:30:00,46.97,47.05,46.97,47.04,121200.0,41.3797,41.4502,41.3797,41.4414,121200.0
2012-11-15 11:35:00,47.04,47.14,47.01,47.13,189500.0,41.4414,41.5295,41.415,41.5207,189500.0
2012-11-15 11:40:00,47.14,47.21,47.13,47.18,140700.0,41.5295,41.5911,41.5207,41.5647,140700.0
2012-11-15 11:45:00,47.18,47.19,47.09,47.09,147400.0,41.5647,41.5735,41.4854,41.4854,147400.0
2012-11-15 11:50:00,47.08,47.1,47.0,47.03,154600.0,41.4766,41.4942,41.4061,41.4326,154600.0
2012-11-15 11:55:00,47.03,47.16,47.03,47.16,91200.0,41.4326,41.5471,41.4326,41.5471,91200.0
2012-11-15 12:00:00,47.16,47.19,47.13,47.17,136400.0,41.5471,41.5735,41.5207,41.5559,136400.0
2012-11-15 12:05:00,47.18,47.18,47.12,47.14,95800.0,41.5647,41.5647,41.5119,41.5295,95800.0
2012-11-15 12:10:00,47.15,47.15,47.1,47.1,52600.0,41.5383,41.5383,41.4942,41.4942,52600.0
2012-11-15 12:15:00,47.1,47.12,47.08,47.11,56300.0,41.4942,41.5119,41.4766,41.503,56300.0
2012-11-15 12:20:00,47.1,47.11,47.06,47.07,62400.0,41.4942,41.503,41.459,41.4678,62400.0
2012-11-15 12:25:00,47.08,47.15,47.05,47.15,77200.0,41.4766,41.5383,41.4502,41.5383,77200.0
2012-11-15 12:30:00,47.14,47.14,47.06,47.1,62400.0,41.5295,41.5295,41.459,41.4942,62400.0
2012-11-15 12:35:00,47.11,47.21,47.11,47.2,70700.0,41.503,41.5911,41.503,41.5823,70700.0
2012-11-15 12:40:00,47.2,47.21,47.14,47.16,178900.0,41.5823,41.5911,41.5295,41.5471,178900.0
2012-11-15 12:45:00,47.16,47.21,47.13,47.2,87300.0,41.5471,41.5911,41.5207,41.5823,87300.0
2012-11-15 12:50:00,47.22,47.26,47.19,47.25,103400.0,41.6,41.6352,41.5735,41.6264,103400.0
2012-11-15 12:55:00,47.25,47.26,47.21,47.26,88900.0,41.6264,41.6352,41.5911,41.6352,88900.0
2012-11-15 13:00:00,47.25,47.32,47.24,47.28,132900.0,41.6264,41.6881,41.6176,41.6528,132900.0
2012-11-15 13:05:00,47.27,47.33,47.24,47.33,130800.0,41.644,41.6969,41.6176,41.6969,130800.0
2012-11-15 13:10:00,47.32,47.35,47.3,47.32,94900.0,41.6881,41.7145,41.6704,41.6881,94900.0
2012-11-15 13:15:00,47.32,47.34,47.3,47.33,47400.0,41.6881,41.7057,41.6704,41.6969,47400.0
2012-11-15 13:20:00,47.34,47.4,47.33,47.39,110300.0,41.7057,41.7585,41.6969,41.7497,110300.0
2012-11-15 13:25:00,47.4,47.42,47.36,47.39,56900.0,41.7585,41.7762,41.7233,41.7497,56900.0
2012-11-15 13:30:00,47.38,47.4,47.35,47.39,73800.0,41.7409,41.7585,41.7145,41.7497,73800.0
2012-11-15 13:35:00,47.4,47.43,47.35,47.42,135600.0,41.7585,41.785,41.7145,41.7762,135600.0
2012-11-15 13:40:00,47.43,47.51,47.42,47.48,212700.0,41.785,41.8554,41.7762,41.829,212700.0
2012-11-15 13:45:00,47.47,47.5,47.46,47.47,66400.0,41.8202,41.8466,41.8114,41.8202,66400.0
2012-11-15 13:50:00,47.47,47.56,47.45,47.5,135300.0,41.8202,41.8995,41.8026,41.8466,135300.0
2012-11-15 13:55:00,47.5,47.53,47.46,47.46,97600.0,41.8466,41.8731,41.8114,41.8114,97600.0
2012-11-15 14:00:00,47.47,47.49,47.41,47.45,78500.0,41.8202,41.8378,41.7673,41.8026,78500.0
2012-11-15 14:05:00,47.45,47.49,47.41,47.41,116700.0,41.8026,41.8378,41.7673,41.7673,116700.0
2012-11-15 14:10:00,47.41,47.47,47.41,47.44,125600.0,41.7673,41.8202,41.7673,41.7938,125600.0
2012-11-15 14:15:00,47.44,47.44,47.38,47.42,105400.0,41.7938,41.7938,41.7409,41.7762,105400.0
2012-11-15 14:20:00,47.41,47.44,47.37,47.44,91000.0,41.7673,41.7938,41.7321,41.7938,91000.0
2012-11-15 14:25:00,47.44,47.46,47.38,47.46,110400.0,41.7938,41.8114,41.7409,41.8114,110400.0
2012-11-15 14:30:00,47.46,47.46,47.38,47.39,98200.0,41.8114,41.8114,41.7409,41.7497,98200.0
2012-11-15 14:35:00,47.39,47.46,47.35,47.45,147800.0,41.7497,41.8114,41.7145,41.8026,147800.0
2012-11-15 14:40:00,47.45,47.54,47.44,47.49,141600.0,41.8026,41.8819,41.7938,41.8378,141600.0
2012-11-15 14:45:00,47.49,47.5,47.43,47.47,133000.0,41.8378,41.8466,41.785,41.8202,133000.0
2012-11-15 14:50:00,47.47,47.48,47.45,47.48,68900.0,41.8202,41.829,41.8026,41.829,68900.0
2012-11-15 14:55:00,47.48,47.51,47.44,47.47,99500.0,41.829,41.8554,41.7938,41.8202,99500.0
2012-11-15 15:00:00,47.47,47.47,47.31,47.35,210000.0,41.8202,41.8202,41.6792,41.7145,210000.0
2012-11-15 15:05:00,47.34,47.35,47.26,47.26,146400.0,41.7057,41.7145,41.6352,41.6352,146400.0
2012-11-15 15:10:00,47.26,47.28,47.24,47.25,120200.0,41.6352,41.6528,41.6176,41.6264,120200.0
2012-11-15 15:15:00,47.25,47.34,47.24,47.31,97200.0,41.6264,41.7057,41.6176,41.6792,97200.0
2012-11-15 15:20:00,47.32,47.36,47.27,47.27,66600.0,41.6881,41.7233,41.644,41.644,66600.0
2012-11-15 15:25:00,47.27,47.34,47.23,47.24,88200.0,41.644,41.7057,41.6088,41.6176,88200.0
2012-11-15 15:30:00,47.24,47.25,47.18,47.21,131600.0,41.6176,41.6264,41.5647,41.5911,131600.0
2012-11-15 15:35:00,47.21,47.34,47.21,47.33,161300.0,41.5911,41.7057,41.5911,41.6969,161300.0
2012-11-15 15:40:00,47.33,47.45,47.33,47.42,186800.0,41.6969,41.8026,41.6969,41.7762,186800.0
2012-11-15 15:45:00,47.42,47.51,47.38,47.45,213500.0,41.7762,41.8554,41.7409,41.8026,213500.0
2012-11-15 15:50:00,47.44,47.45,47.4,47.44,163800.0,41.7938,41.8026,41.7585,41.7938,163800.0
2012-11-15 15:55:00,47.45,47.52,47.43,47.44,586400.0,41.8026,41.8643,41.785,41.7938,586400.0
2012-11-16 09:30:00,47.59,47.66,47.4,47.53,1146300.0,41.9259,41.9876,41.7585,41.8731,1146300.0
2012-11-16 09:35:00,47.52,47.72,47.49,47.68,85700.0,41.8643,42.0404,41.8378,42.0052,85700.0
2012-11-16 09:40:00,47.7,47.76,47.5,47.53,62800.0,42.0228,42.0757,41.8466,41.8731,62800.0
2012-11-16 09:45:00,47.53,47.53,47.38,47.42,111100.0,41.8731,41.8731,41.7409,41.7762,111100.0
2012-11-16 09:50:00,47.44,47.44,47.34,47.34,54800.0,41.7938,41.7938,41.7057,41.7057,54800.0
2012-11-16 09:55:00,47.33,47.35,47.24,47.31,78500.0,41.6969,41.7145,41.6176,41.6792,78500.0
2012-11-16 10:00:00,47.31,47.34,47.11,47.15,129500.0,41.6792,41.7057,41.503,41.5383,129500.0
2012-11-16 10:05:00,47.16,47.27,47.06,47.26,136200.0,41.5471,41.644,41.459,41.6352,136200.0
2012-11-16 10:10:00,47.27,47.31,47.2,47.31,86400.0,41.644,41.6792,41.5823,41.6792,86400.0
2012-11-16 10:15:00,47.3,47.43,47.25,47.36,138000.0,41.6704,41.785,41.6264,41.7233,138000.0
2012-11-16 10:20:00,47.35,47.39,47.32,47.33,92300.0,41.7145,41.7497,41.6881,41.6969,92300.0
2012-11-16 10:25:00,47.33,47.42,47.33,47.41,73900.0,41.6969,41.7762,41.6969,41.7673,73900.0
2012-11-16 10:30:00,47.42,47.44,47.35,47.35,62600.0,41.7762,41.7938,41.7145,41.7145,62600.0
2012-11-16 10:35:00,47.36,47.46,47.36,47.41,82800.0,41.7233,41.8114,41.7233,41.7673,82800.0
2012-11-16 10:40:00,47.41,47.45,47.36,47.4,54600.0,41.7673,41.8026,41.7233,41.7585,54600.0
2012-11-16 10:45:00,47.39,47.4,47.3,47.34,85600.0,41.7497,41.7585,41.6704,41.7057,85600.0
2012-11-16 10:50:00,47.34,47.46,47.3,47.45,332300.0,41.7057,41.8114,41.6704,41.8026,332300.0
2012-11-16 10:55:00,47.45,47.48,47.42,47.44,79700.0,41.8026,41.829,41.7762,41.7938,79700.0
2012-11-16 11:00:00,47.42,47.45,47.41,47.43,106300.0,41.7762,41.8026,41.7673,41.785,106300.0
2012-11-16 11:05:00,47.43,47.45,47.34,47.37,86200.0,41.785,41.8026,41.7057,41.7321,86200.0
2012-11-16 11:10:00,47.36,47.36,47.25,47.25,68600.0,41.7233,41.7233,41.6264,41.6264,68600.0
2012-11-16 11:15:00,47.25,47.25,47.17,47.19,96800.0,41.6264,41.6264,41.5559,41.5735,96800.0
2012-11-16 11:20:00,47.19,47.21,47.13,47.15,74100.0,41.5735,41.5911,41.5207,41.5383,74100.0
2012-11-16 11:25:00,47.16,47.16,47.05,47.08,163200.0,41.5471,41.5471,41.4502,41.4766,163200.0
2012-11-16 11:30:00,47.06,47.11,47.05,47.09,56600.0,41.459,41.503,41.4502,41.4854,56600.0
2012-11-16 11:35:00,47.09,47.14,47.08,47.11,119400.0,41.4854,41.5295,41.4766,41.503,119400.0
2012-11-16 11:40:00,47.12,47.36,47.07,47.27,231200.0,41.5119,41.7233,41.4678,41.644,231200.0
2012-11-16 11:45:00,47.28,47.4,47.15,47.38,208700.0,41.6528,41.7585,41.5383,41.7409,208700.0
2012-11-16 11:50:00,47.38,47.48,47.35,47.35,151300.0,41.7409,41.829,41.7145,41.7145,151300.0
2012-11-16 11:55:00,47.34,47.48,47.33,47.47,123200.0,41.7057,41.829,41.6969,41.8202,123200.0
2012-11-16 12:00:00,47.48,47.56,47.46,47.49,123200.0,41.829,41.8995,41.8114,41.8378,123200.0
2012-11-16 12:05:00,47.48,47.49,47.34,47.42,93400.0,41.829,41.8378,41.7057,41.7762,93400.0
2012-11-16 12:10:00,47.41,47.48,47.37,47.41,72200.0,41.7673,41.829,41.7321,41.7673,72200.0
2012-11-16 12:15:00,47.42,47.51,47.39,47.49,86900.0,41.7762,41.8554,41.7497,41.8378,86900.0
2012-11-16 12:20:00,47.49,47.5,47.44,47.5,87600.0,41.8378,41.8466,41.7938,41.8466,87600.0
2012-11-16 12:25:00,47.5,47.55,47.46,47.48,94900.0,41.8466,41.8907,41.8114,41.829,94900.0
2012-11-16 12:30:00,47.48,47.54,47.46,47.52,91300.0,41.829,41.8819,41.8114,41.8643,91300.0
2012-11-16 12:35:00,47.51,47.53,47.47,47.48,48100.0,41.8554,41.8731,41.8202,41.829,48100.0
2012-11-16 12:40:00,47.48,47.52,47.41,47.43,43700.0,41.829,41.8643,41.7673,41.785,43700.0
2012-11-16 12:45:00,47.42,47.51,47.42,47.48,50400.0,41.7762,41.8554,41.7762,41.829,50400.0
2012-11-16 12:50:00,47.47,47.51,47.38,47.42,68700.0,41.8202,41.8554,41.7409,41.7762,68700.0
2012-11-16 12:55:00,47.42,47.46,47.39,47.4,45300.0,41.7762,41.8114,41.7497,41.7585,45300.0
2012-11-16 13:00:00,47.41,47.46,47.39,47.43,47000.0,41.7673,41.8114,41.7497,41.785,47000.0
2012-11-16 13:05:00,47.43,47.51,47.43,47.5,50000.0,41.785,41.8554,41.785,41.8466,50000.0
2012-11-16 13:10:00,47.5,47.5,47.38,47.39,39200.0,41.8466,41.8466,41.7409,41.7497,39200.0
2012-11-16 13:15:00,47.4,47.42,47.34,47.36,54300.0,41.7585,41.7762,41.7057,41.7233,54300.0
2012-11-16 13:20:00,47.36,47.41,47.36,47.4,43200.0,41.7233,41.7673,41.7233,41.7585,43200.0
2012-11-16 13:25:00,47.4,47.48,47.4,47.45,55800.0,41.7585,41.829,41.7585,41.8026,55800.0
2012-11-16 13:30:00,47.45,47.47,47.41,47.41,46200.0,41.8026,41.8202,41.7673,41.7673,46200.0
2012-11-16 13:35:00,47.41,47.47,47.38,47.41,46700.0,41.7673,41.8202,41.7409,41.7673,46700.0
2012-11-16 13:40:00,47.41,47.47,47.4,47.45,66000.0,41.7673,41.8202,41.7585,41.8026,66000.0
2012-11-16 13:45:00,47.44,47.45,47.39,47.41,41200.0,41.7938,41.8026,41.7497,41.7673,41200.0
2012-11-16 13:50:00,47.44,47.48,47.39,47.45,78400.0,41.7938,41.829,41.7497,41.8026,78400.0
2012-11-16 13:55:00,47.43,47.49,47.42,47.46,92700.0,41.785,41.8378,41.7762,41.8114,92700.0
2012-11-16 14:00:00,47.46,47.48,47.44,47.45,63300.0,41.8114,41.829,41.7938,41.8026,63300.0
2012-11-16 14:05:00,47.45,47.48,47.44,47.46,95400.0,41.8026,41.829,41.7938,41.8114,95400.0
2012-11-16 14:10:00,47.47,47.47,47.37,47.37,72600.0,41.8202,41.8202,41.7321,41.7321,72600.0
2012-11-16 14:15:00,47.37,47.4,47.34,47.39,73000.0,41.7321,41.7585,41.7057,41.7497,73000.0
2012-11-16 14:20:00,47.39,47.4,47.33,47.35,84500.0,41.7497,41.7585,41.6969,41.7145,84500.0
2012-11-16 14:25:00,47.34,47.35,47.31,47.32,60300.0,41.7057,41.7145,41.6792,41.6881,60300.0
2012-11-16 14:30:00,47.33,47.35,47.24,47.27,104100.0,41.6969,41.7145,41.6176,41.644,104100.0
2012-11-16 14:35:00,47.27,47.33,47.27,47.31,52200.0,41.644,41.6969,41.644,41.6792,52200.0
2012-11-16 14:40:00,47.32,47.36,47.29,47.29,67200.0,41.6881,41.7233,41.6616,41.6616,67200.0
2012-11-16 14:45:00,47.28,47.37,47.27,47.32,79000.0,41.6528,41.7321,41.644,41.6881,79000.0
2012-11-16 14:50:00,47.31,47.35,47.3,47.33,61800.0,41.6792,41.7145,41.6704,41.6969,61800.0
2012-11-16 14:55:00,47.34,47.41,47.32,47.39,71200.0,41.7057,41.7673,41.6881,41.7497,71200.0
2012-11-16 15:00:00,47.39,47.4,47.3,47.3,65200.0,41.7497,41.7585,41.6704,41.6704,65200.0
2012-11-16 15:05:00,47.3,47.35,47.3,47.35,77500.0,41.6704,41.7145,41.6704,41.7145,77500.0
2012-11-16 15:10:00,47.34,47.35,47.31,47.32,84800.0,41.7057,41.7145,41.6792,41.6881,84800.0
2012-11-16 15:15:00,47.32,47.36,47.31,47.31,111500.0,41.6881,41.7233,41.6792,41.6792,111500.0
2012-11-16 15:20:00,47.31,47.36,47.3,47.36,168500.0,41.6792,41.7233,41.6704,41.7233,168500.0
2012-11-16 15:25:00,47.36,47.39,47.33,47.36,204100.0,41.7233,41.7497,41.6969,41.7233,204100.0
2012-11-16 15:30:00,47.35,47.46,47.35,47.44,167500.0,41.7145,41.8114,41.7145,41.7938,167500.0
2012-11-16 15:35:00,47.44,47.46,47.39,47.42,254700.0,41.7938,41.8114,41.7497,41.7762,254700.0
2012-11-16 15:40:00,47.42,47.49,47.41,47.44,217100.0,41.7762,41.8378,41.7673,41.7938,217100.0
2012-11-16 15:45:00,47.44,47.47,47.36,47.41,371900.0,41.7938,41.8202,41.7233,41.7673,371900.0
2012-11-16 15:50:00,47.4,47.43,47.34,47.38,243800.0,41.7585,41.785,41.7057,41.7409,243800.0
2012-11-16 15:55:00,47.37,47.5,47.37,47.41,441100.0,41.7321,41.8466,41.7321,41.7673,441100.0
2012-11-19 09:30:00,47.7,47.91,47.45,47.65,329100.0,42.0228,42.2078,41.8026,41.9788,329100.0
2012-11-19 09:35:00,47.65,47.77,47.58,47.72,120100.0,41.9788,42.0845,41.9171,42.0404,120100.0
2012-11-19 09:40:00,47.73,47.88,47.73,47.84,130700.0,42.0493,42.1814,42.0493,42.1462,130700.0
2012-11-19 09:45:00,47.84,47.93,47.81,47.91,131400.0,42.1462,42.2255,42.1197,42.2078,131400.0
2012-11-19 09:50:00,47.92,48.03,47.92,47.95,116800.0,42.2166,42.3136,42.2166,42.2431,116800.0
2012-11-19 09:55:00,47.94,47.97,47.82,47.91,107900.0,42.2343,42.2607,42.1285,42.2078,107900.0
2012-11-19 10:00:00,47.93,47.94,47.81,47.88,110900.0,42.2255,42.2343,42.1197,42.1814,110900.0
2012-11-19 10:05:00,47.87,47.9,47.69,47.69,151100.0,42.1726,42.199,42.014,42.014,151100.0
2012-11-19 10:10:00,47.69,47.82,47.69,47.81,94600.0,42.014,42.1285,42.014,42.1197,94600.0
2012-11-19 10:15:00,47.81,47.94,47.8,47.87,122700.0,42.1197,42.2343,42.1109,42.1726,122700.0
2012-11-19 10:20:00,47.87,47.95,47.82,47.86,140400.0,42.1726,42.2431,42.1285,42.1638,140400.0
2012-11-19 10:25:00,47.86,47.91,47.78,47.87,103700.0,42.1638,42.2078,42.0933,42.1726,103700.0
2012-11-19 10:30:00,47.87,47.93,47.85,47.92,55200.0,42.1726,42.2255,42.155,42.2166,55200.0
2012-11-19 10:35:00,47.93,47.96,47.87,47.91,120000.0,42.2255,42.2519,42.1726,42.2078,120000.0
2012-11-19 10:40:00,47.91,47.99,47.91,47.98,99100.0,42.2078,42.2783,42.2078,42.2695,99100.0
2012-11-19 10:45:00,47.97,47.98,47.9,47.93,106200.0,42.2607,42.2695,42.199,42.2255,106200.0
2012-11-19 10:50:00,47.94,47.96,47.86,47.87,107600.0,42.2343,42.2519,42.1638,42.1726,107600.0
2012-11-19 10:55:00,47.86,47.92,47.84,47.89,103100.0,42.1638,42.2166,42.1462,42.1902,103100.0
2012-11-19 11:00:00,47.89,47.92,47.84,47.85,81800.0,42.1902,42.2166,42.1462,42.155,81800.0
2012-11-19 11:05:00,47.85,47.92,47.85,47.86,85200.0,42.155,42.2166,42.155,42.1638,85200.0
2012-11-19 11:10:00,47.85,47.86,47.82,47.86,59100.0,42.155,42.1638,42.1285,42.1638,59100.0
2012-11-19 11:15:00,47.85,47.93,47.84,47.85,90000.0,42.155,42.2255,42.1462,42.155,90000.0
2012-11-19 11:20:00,47.84,47.89,47.8,47.81,85800.0,42.1462,42.1902,42.1109,42.1197,85800.0
2012-11-19 11:25:00,47.81,47.86,47.81,47.83,56000.0,42.1197,42.1638,42.1197,42.1374,56000.0
2012-11-19 11:30:00,47.84,47.86,47.69,47.73,76900.0,42.1462,42.1638,42.014,42.0493,76900.0
2012-11-19 11:35:00,47.73,47.76,47.71,47.75,60800.0,42.0493,42.0757,42.0316,42.0669,60800.0
2012-11-19 11:40:00,47.76,47.76,47.71,47.74,61100.0,42.0757,42.0757,42.0316,42.0581,61100.0
2012-11-19 11:45:00,47.75,47.75,47.67,47.68,83900.0,42.0669,42.0669,41.9964,42.0052,83900.0
2012-11-19 11:50:00,47.68,47.72,47.67,47.68,77700.0,42.0052,42.0404,41.9964,42.0052,77700.0
2012-11-19 11:55:00,47.69,47.77,47.67,47.72,80200.0,42.014,42.0845,41.9964,42.0404,80200.0
2012-11-19 12:00:00,47.71,47.81,47.71,47.78,114600.0,42.0316,42.1197,42.0316,42.0933,114600.0
2012-11-19 12:05:00,47.78,47.87,47.78,47.85,81800.0,42.0933,42.1726,42.0933,42.155,81800.0
2012-11-19 12:10:00,47.86,47.9,47.85,47.88,51300.0,42.1638,42.199,42.155,42.1814,51300.0
2012-11-19 12:15:00,47.89,47.89,47.79,47.8,56200.0,42.1902,42.1902,42.1021,42.1109,56200.0
2012-11-19 12:20:00,47.8,47.85,47.78,47.84,57500.0,42.1109,42.155,42.0933,42.1462,57500.0
2012-11-19 12:25:00,47.84,47.84,47.79,47.8,41500.0,42.1462,42.1462,42.1021,42.1109,41500.0
2012-11-19 12:30:00,47.8,47.83,47.75,47.75,89300.0,42.1109,42.1374,42.0669,42.0669,89300.0
2012-11-19 12:35:00,47.76,47.78,47.71,47.73,125200.0,42.0757,42.0933,42.0316,42.0493,125200.0
2012-11-19 12:40:00,47.73,47.73,47.69,47.72,45200.0,42.0493,42.0493,42.014,42.0404,45200.0
2012-11-19 12:45:00,47.71,47.75,47.69,47.74,54000.0,42.0316,42.0669,42.014,42.0581,54000.0
2012-11-19 12:50:00,47.75,47.75,47.71,47.71,53700.0,42.0669,42.0669,42.0316,42.0316,53700.0
2012-11-19 12:55:00,47.72,47.75,47.71,47.74,34900.0,42.0404,42.0669,42.0316,42.0581,34900.0
2012-11-19 13:00:00,47.74,47.76,47.71,47.76,71500.0,42.0581,42.0757,42.0316,42.0757,71500.0
2012-11-19 13:05:00,47.76,47.78,47.72,47.72,63300.0,42.0757,42.0933,42.0404,42.0404,63300.0
2012-11-19 13:10:00,47.72,47.76,47.71,47.76,42200.0,42.0404,42.0757,42.0316,42.0757,42200.0
2012-11-19 13:15:00,47.76,47.76,47.66,47.66,62700.0,42.0757,42.0757,41.9876,41.9876,62700.0
2012-11-19 13:20:00,47.67,47.67,47.63,47.64,107100.0,41.9964,41.9964,41.9612,41.97,107100.0
2012-11-19 13:25:00,47.64,47.66,47.64,47.66,56800.0,41.97,41.9876,41.97,41.9876,56800.0
2012-11-19 13:30:00,47.66,47.66,47.63,47.66,64900.0,41.9876,41.9876,41.9612,41.9876,64900.0
2012-11-19 13:35:00,47.66,47.67,47.64,47.65,50300.0,41.9876,41.9964,41.97,41.9788,50300.0
2012-11-19 13:40:00,47.64,47.66,47.64,47.65,22200.0,41.97,41.9876,41.97,41.9788,22200.0
2012-11-19 13:45:00,47.65,47.66,47.62,47.63,58800.0,41.9788,41.9876,41.9523,41.9612,58800.0
2012-11-19 13:50:00,47.63,47.68,47.62,47.68,58900.0,41.9612,42.0052,41.9523,42.0052,58900.0
2012-11-19 13:55:00,47.68,47.71,47.65,47.66,86000.0,42.0052,42.0316,41.9788,41.9876,86000.0
2012-11-19 14:00:00,47.66,47.67,47.62,47.63,124900.0,41.9876,41.9964,41.9523,41.9612,124900.0
2012-11-19 14:05:00,47.64,47.68,47.63,47.67,82100.0,41.97,42.0052,41.9612,41.9964,82100.0
2012-11-19 14:10:00,47.68,47.7,47.67,47.7,37800.0,42.0052,42.0228,41.9964,42.0228,37800.0
2012-11-19 14:15:00,47.69,47.71,47.68,47.7,72200.0,42.014,42.0316,42.0052,42.0228,72200.0
2012-11-19 14:20:00,47.7,47.72,47.68,47.7,75200.0,42.0228,42.0404,42.0052,42.0228,75200.0
2012-11-19 14:25:00,47.7,47.71,47.68,47.7,86600.0,42.0228,42.0316,42.0052,42.0228,86600.0
2012-11-19 14:30:00,47.69,47.71,47.68,47.7,76800.0,42.014,42.0316,42.0052,42.0228,76800.0
2012-11-19 14:35:00,47.7,47.71,47.67,47.69,68800.0,42.0228,42.0316,41.9964,42.014,68800.0
2012-11-19 14:40:00,47.7,47.75,47.68,47.74,74800.0,42.0228,42.0669,42.0052,42.0581,74800.0
2012-11-19 14:45:00,47.73,47.8,47.72,47.79,141600.0,42.0493,42.1109,42.0404,42.1021,141600.0
2012-11-19 14:50:00,47.78,47.8,47.76,47.77,117300.0,42.0933,42.1109,42.0757,42.0845,117300.0
2012-11-19 14:55:00,47.78,47.79,47.72,47.73,93100.0,42.0933,42.1021,42.0404,42.0493,93100.0
2012-11-19 15:00:00,47.73,47.75,47.71,47.72,82800.0,42.0493,42.0669,42.0316,42.0404,82800.0
2012-11-19 15:05:00,47.71,47.74,47.68,47.7,131500.0,42.0316,42.0581,42.0052,42.0228,131500.0
2012-11-19 15:10:00,47.71,47.76,47.7,47.74,131400.0,42.0316,42.0757,42.0228,42.0581,131400.0
2012-11-19 15:15:00,47.74,47.75,47.73,47.73,74000.0,42.0581,42.0669,42.0493,42.0493,74000.0
2012-11-19 15:20:00,47.73,47.77,47.73,47.76,78900.0,42.0493,42.0845,42.0493,42.0757,78900.0
2012-11-19 15:25:00,47.77,47.77,47.74,47.74,77800.0,42.0845,42.0845,42.0581,42.0581,77800.0
2012-11-19 15:30:00,47.74,47.77,47.74,47.76,164600.0,42.0581,42.0845,42.0581,42.0757,164600.0
2012-11-19 15:35:00,47.76,47.76,47.74,47.75,159200.0,42.0757,42.0757,42.0581,42.0669,159200.0
2012-11-19 15:40:00,47.74,47.75,47.69,47.7,214200.0,42.0581,42.0669,42.014,42.0228,214200.0
2012-11-19 15:45:00,47.71,47.76,47.71,47.76,199600.0,42.0316,42.0757,42.0316,42.0757,199600.0
2012-11-19 15:50:00,47.76,47.84,47.75,47.83,328600.0,42.0757,42.1462,42.0669,42.1374,328600.0
2012-11-19 15:55:00,47.83,47.91,47.82,47.91,473900.0,42.1374,42.2078,42.1285,42.2078,473900.0
2012-11-20 09:30:00,47.78,47.81,47.66,47.71,148800.0,42.0933,42.1197,41.9876,42.0316,148800.0
2012-11-20 09:35:00,47.71,47.98,47.69,47.95,112500.0,42.0316,42.2695,42.014,42.2431,112500.0
2012-11-20 09:40:00,47.93,47.99,47.85,47.93,89400.0,42.2255,42.2783,42.155,42.2255,89400.0
2012-11-20 09:45:00,47.94,48.05,47.94,48.04,101800.0,42.2343,42.3312,42.2343,42.3224,101800.0
2012-11-20 09:50:00,48.02,48.03,47.88,47.89,124600.0,42.3047,42.3136,42.1814,42.1902,124600.0
2012-11-20 09:55:00,47.87,47.97,47.86,47.91,135300.0,42.1726,42.2607,42.1638,42.2078,135300.0
2012-11-20 10:00:00,47.92,47.96,47.91,47.91,101900.0,42.2166,42.2519,42.2078,42.2078,101900.0
2012-11-20 10:05:00,47.91,47.95,47.88,47.93,88700.0,42.2078,42.2431,42.1814,42.2255,88700.0
2012-11-20 10:10:00,47.92,47.96,47.87,47.96,114100.0,42.2166,42.2519,42.1726,42.2519,114100.0
2012-11-20 10:15:00,47.95,48.12,47.95,48.1,59700.0,42.2431,42.3928,42.2431,42.3752,59700.0
2012-11-20 10:20:00,48.11,48.19,48.08,48.16,62700.0,42.384,42.4545,42.3576,42.4281,62700.0
2012-11-20 10:25:00,48.17,48.17,48.1,48.13,88900.0,42.4369,42.4369,42.3752,42.4017,88900.0
2012-11-20 10:30:00,48.12,48.17,48.11,48.14,71000.0,42.3928,42.4369,42.384,42.4105,71000.0
2012-11-20 10:35:00,48.14,48.23,48.11,48.2,63500.0,42.4105,42.4897,42.384,42.4633,63500.0
2012-11-20 10:40:00,48.21,48.25,48.2,48.22,49500.0,42.4721,42.5074,42.4633,42.4809,49500.0
2012-11-20 10:45:00,48.22,48.29,48.2,48.24,91100.0,42.4809,42.5426,42.4633,42.4986,91100.0
2012-11-20 10:50:00,48.24,48.25,48.21,48.24,79900.0,42.4986,42.5074,42.4721,42.4986,79900.0
2012-11-20 10:55:00,48.24,48.25,48.21,48.22,56700.0,42.4986,42.5074,42.4721,42.4809,56700.0
2012-11-20 11:00:00,48.23,48.24,48.17,48.21,91000.0,42.4897,42.4986,42.4369,42.4721,91000.0
2012-11-20 11:05:00,48.21,48.22,48.12,48.14,91700.0,42.4721,42.4809,42.3928,42.4105,91700.0
2012-11-20 11:10:00,48.15,48.22,48.15,48.2,57600.0,42.4193,42.4809,42.4193,42.4633,57600.0
2012-11-20 11:15:00,48.2,48.21,48.16,48.2,35500.0,42.4633,42.4721,42.4281,42.4633,35500.0
2012-11-20 11:20:00,48.21,48.22,48.16,48.22,65700.0,42.4721,42.4809,42.4281,42.4809,65700.0
2012-11-20 11:25:00,48.23,48.26,48.21,48.24,54800.0,42.4897,42.5162,42.4721,42.4986,54800.0
2012-11-20 11:30:00,48.25,48.26,48.22,48.23,67700.0,42.5074,42.5162,42.4809,42.4897,67700.0
2012-11-20 11:35:00,48.24,48.28,48.23,48.23,81800.0,42.4986,42.5338,42.4897,42.4897,81800.0
2012-11-20 11:40:00,48.22,48.27,48.21,48.27,80800.0,42.4809,42.525,42.4721,42.525,80800.0
2012-11-20 11:45:00,48.27,48.27,48.24,48.25,43300.0,42.525,42.525,42.4986,42.5074,43300.0
2012-11-20 11:50:00,48.25,48.3,48.22,48.3,62200.0,42.5074,42.5514,42.4809,42.5514,62200.0
2012-11-20 11:55:00,48.29,48.4,48.29,48.37,122600.0,42.5426,42.6395,42.5426,42.6131,122600.0
2012-11-20 12:00:00,48.37,48.37,48.33,48.36,50600.0,42.6131,42.6131,42.5778,42.6043,50600.0
2012-11-20 12:05:00,48.35,48.35,48.28,48.3,77700.0,42.5955,42.5955,42.5338,42.5514,77700.0
2012-11-20 12:10:00,48.3,48.33,48.3,48.3,39100.0,42.5514,42.5778,42.5514,42.5514,39100.0
2012-11-20 12:15:00,48.3,48.3,48.23,48.24,64500.0,42.5514,42.5514,42.4897,42.4986,64500.0
2012-11-20 12:20:00,48.25,48.26,48.22,48.23,38500.0,42.5074,42.5162,42.4809,42.4897,38500.0
2012-11-20 12:25:00,48.23,48.26,48.15,48.19,107100.0,42.4897,42.5162,42.4193,42.4545,107100.0
2012-11-20 12:30:00,48.19,48.22,48.17,48.2,42300.0,42.4545,42.4809,42.4369,42.4633,42300.0
2012-11-20 12:35:00,48.19,48.2,48.12,48.12,79500.0,42.4545,42.4633,42.3928,42.3928,79500.0
2012-11-20 12:40:00,48.11,48.22,48.11,48.2,97300.0,42.384,42.4809,42.384,42.4633,97300.0
2012-11-20 12:45:00,48.2,48.2,48.16,48.17,43800.0,42.4633,42.4633,42.4281,42.4369,43800.0
2012-11-20 12:50:00,48.18,48.23,48.16,48.19,42700.0,42.4457,42.4897,42.4281,42.4545,42700.0
2012-11-20 12:55:00,48.19,48.23,48.17,48.21,61200.0,42.4545,42.4897,42.4369,42.4721,61200.0
2012-11-20 13:00:00,48.21,48.21,48.04,48.07,69600.0,42.4721,42.4721,42.3224,42.3488,69600.0
2012-11-20 13:05:00,48.07,48.08,47.98,47.99,74100.0,42.3488,42.3576,42.2695,42.2783,74100.0
2012-11-20 13:10:00,47.98,47.98,47.83,47.92,119600.0,42.2695,42.2695,42.1374,42.2166,119600.0
2012-11-20 13:15:00,47.93,48.06,47.92,48.03,61700.0,42.2255,42.34,42.2166,42.3136,61700.0
2012-11-20 13:20:00,48.03,48.1,48.03,48.07,55800.0,42.3136,42.3752,42.3136,42.3488,55800.0
2012-11-20 13:25:00,48.07,48.08,47.92,47.92,60200.0,42.3488,42.3576,42.2166,42.2166,60200.0
2012-11-20 13:30:00,47.91,47.99,47.9,47.99,46300.0,42.2078,42.2783,42.199,42.2783,46300.0
2012-11-20 13:35:00,47.98,48.07,47.98,48.07,35500.0,42.2695,42.3488,42.2695,42.3488,35500.0
2012-11-20 13:40:00,48.05,48.07,47.99,48.04,35000.0,42.3312,42.3488,42.2783,42.3224,35000.0
2012-11-20 13:45:00,48.05,48.12,48.0,48.1,37200.0,42.3312,42.3928,42.2871,42.3752,37200.0
2012-11-20 13:50:00,48.1,48.15,48.1,48.13,24400.0,42.3752,42.4193,42.3752,42.4017,24400.0
2012-11-20 13:55:00,48.12,48.15,48.05,48.15,38200.0,42.3928,42.4193,42.3312,42.4193,38200.0
2012-11-20 14:00:00,48.14,48.14,48.1,48.14,57800.0,42.4105,42.4105,42.3752,42.4105,57800.0
2012-11-20 14:05:00,48.13,48.17,48.12,48.15,84200.0,42.4017,42.4369,42.3928,42.4193,84200.0
2012-11-20 14:10:00,48.15,48.2,48.14,48.18,124800.0,42.4193,42.4633,42.4105,42.4457,124800.0
2012-11-20 14:15:00,48.17,48.24,48.17,48.2,61600.0,42.4369,42.4986,42.4369,42.4633,61600.0
2012-11-20 14:20:00,48.21,48.25,48.19,48.22,87300.0,42.4721,42.5074,42.4545,42.4809,87300.0
2012-11-20 14:25:00,48.21,48.25,48.2,48.22,66700.0,42.4721,42.5074,42.4633,42.4809,66700.0
2012-11-20 14:30:00,48.22,48.22,48.15,48.21,70700.0,42.4809,42.4809,42.4193,42.4721,70700.0
2012-11-20 14:35:00,48.21,48.22,48.16,48.19,68600.0,42.4721,42.4809,42.4281,42.4545,68600.0
2012-11-20 14:40:00,48.19,48.25,48.17,48.2,125100.0,42.4545,42.5074,42.4369,42.4633,125100.0
2012-11-20 14:45:00,48.21,48.26,48.2,48.24,79000.0,42.4721,42.5162,42.4633,42.4986,79000.0
2012-11-20 14:50:00,48.24,48.28,48.23,48.28,80900.0,42.4986,42.5338,42.4897,42.5338,80900.0
2012-11-20 14:55:00,48.28,48.29,48.24,48.27,79700.0,42.5338,42.5426,42.4986,42.525,79700.0
2012-11-20 15:00:00,48.27,48.29,48.24,48.27,84600.0,42.525,42.5426,42.4986,42.525,84600.0
2012-11-20 15:05:00,48.28,48.29,48.23,48.29,82200.0,42.5338,42.5426,42.4897,42.5426,82200.0
2012-11-20 15:10:00,48.28,48.33,48.28,48.33,82500.0,42.5338,42.5778,42.5338,42.5778,82500.0
2012-11-20 15:15:00,48.33,48.36,48.31,48.35,80500.0,42.5778,42.6043,42.5602,42.5955,80500.0
2012-11-20 15:20:00,48.36,48.37,48.31,48.34,105000.0,42.6043,42.6131,42.5602,42.5867,105000.0
2012-11-20 15:25:00,48.34,48.36,48.29,48.36,183800.0,42.5867,42.6043,42.5426,42.6043,183800.0
2012-11-20 15:30:00,48.36,48.43,48.32,48.42,182400.0,42.6043,42.6659,42.569,42.6571,182400.0
2012-11-20 15:35:00,48.42,48.46,48.42,48.43,175900.0,42.6571,42.6924,42.6571,42.6659,175900.0
2012-11-20 15:40:00,48.43,48.46,48.42,48.45,145300.0,42.6659,42.6924,42.6571,42.6836,145300.0
2012-11-20 15:45:00,48.45,48.49,48.41,48.48,201900.0,42.6836,42.7188,42.6483,42.71,201900.0
2012-11-20 15:50:00,48.48,48.5,48.44,48.49,243500.0,42.71,42.7276,42.6748,42.7188,243500.0
2012-11-20 15:55:00,48.5,48.5,48.42,48.44,507500.0,42.7276,42.7276,42.6571,42.6748,507500.0
2012-11-21 09:30:00,48.5,48.72,48.4,48.7,217100.0,42.7276,42.9214,42.6395,42.9038,217100.0
2012-11-21 09:35:00,48.7,48.72,48.48,48.57,110300.0,42.9038,42.9214,42.71,42.7893,110300.0
2012-11-21 09:40:00,48.57,48.58,48.53,48.55,82300.0,42.7893,42.7981,42.754,42.7717,82300.0
2012-11-21 09:45:00,48.55,48.62,48.54,48.62,153000.0,42.7717,42.8333,42.7629,42.8333,153000.0
2012-11-21 09:50:00,48.61,48.62,48.55,48.57,95800.0,42.8245,42.8333,42.7717,42.7893,95800.0
2012-11-21 09:55:00,48.56,48.67,48.56,48.65,70000.0,42.7805,42.8774,42.7805,42.8598,70000.0
2012-11-21 10:00:00,48.64,48.66,48.55,48.56,108900.0,42.851,42.8686,42.7717,42.7805,108900.0
2012-11-21 10:05:00,48.55,48.59,48.51,48.58,115400.0,42.7717,42.8069,42.7364,42.7981,115400.0
2012-11-21 10:10:00,48.58,48.61,48.57,48.59,93900.0,42.7981,42.8245,42.7893,42.8069,93900.0
2012-11-21 10:15:00,48.59,48.62,48.54,48.56,81300.0,42.8069,42.8333,42.7629,42.7805,81300.0
2012-11-21 10:20:00,48.56,48.64,48.56,48.56,68500.0,42.7805,42.851,42.7805,42.7805,68500.0
2012-11-21 10:25:00,48.57,48.6,48.54,48.59,120200.0,42.7893,42.8157,42.7629,42.8069,120200.0
2012-11-21 10:30:00,48.59,48.61,48.53,48.58,136800.0,42.8069,42.8245,42.754,42.7981,136800.0
2012-11-21 10:35:00,48.58,48.59,48.53,48.55,121300.0,42.7981,42.8069,42.754,42.7717,121300.0
2012-11-21 10:40:00,48.55,48.61,48.51,48.58,182000.0,42.7717,42.8245,42.7364,42.7981,182000.0
2012-11-21 10:45:00,48.58,48.61,48.56,48.58,112500.0,42.7981,42.8245,42.7805,42.7981,112500.0
2012-11-21 10:50:00,48.58,48.6,48.56,48.6,91500.0,42.7981,42.8157,42.7805,42.8157,91500.0
2012-11-21 10:55:00,48.6,48.62,48.56,48.59,134200.0,42.8157,42.8333,42.7805,42.8069,134200.0
2012-11-21 11:00:00,48.59,48.59,48.54,48.58,80700.0,42.8069,42.8069,42.7629,42.7981,80700.0
2012-11-21 11:05:00,48.59,48.65,48.58,48.64,206900.0,42.8069,42.8598,42.7981,42.851,206900.0
2012-11-21 11:10:00,48.64,48.73,48.63,48.71,119700.0,42.851,42.9302,42.8421,42.9126,119700.0
2012-11-21 11:15:00,48.71,48.73,48.67,48.72,112200.0,42.9126,42.9302,42.8774,42.9214,112200.0
2012-11-21 11:20:00,48.7,48.71,48.64,48.66,80600.0,42.9038,42.9126,42.851,42.8686,80600.0
2012-11-21 11:25:00,48.65,48.66,48.58,48.65,40200.0,42.8598,42.8686,42.7981,42.8598,40200.0
2012-11-21 11:30:00,48.65,48.68,48.63,48.63,83000.0,42.8598,42.8862,42.8421,42.8421,83000.0
2012-11-21 11:35:00,48.63,48.66,48.62,48.65,54900.0,42.8421,42.8686,42.8333,42.8598,54900.0
2012-11-21 11:40:00,48.66,48.71,48.64,48.69,44400.0,42.8686,42.9126,42.851,42.895,44400.0
2012-11-21 11:45:00,48.69,48.71,48.67,48.68,66200.0,42.895,42.9126,42.8774,42.8862,66200.0
2012-11-21 11:50:00,48.67,48.7,48.67,48.68,52000.0,42.8774,42.9038,42.8774,42.8862,52000.0
2012-11-21 11:55:00,48.69,48.75,48.68,48.72,59500.0,42.895,42.9479,42.8862,42.9214,59500.0
2012-11-21 12:00:00,48.72,48.74,48.71,48.72,63800.0,42.9214,42.939,42.9126,42.9214,63800.0
2012-11-21 12:05:00,48.72,48.75,48.7,48.73,81700.0,42.9214,42.9479,42.9038,42.9302,81700.0
2012-11-21 12:10:00,48.73,48.8,48.73,48.78,63100.0,42.9302,42.9919,42.9302,42.9743,63100.0
2012-11-21 12:15:00,48.78,48.78,48.72,48.72,48400.0,42.9743,42.9743,42.9214,42.9214,48400.0
2012-11-21 12:20:00,48.72,48.8,48.72,48.79,64900.0,42.9214,42.9919,42.9214,42.9831,64900.0
2012-11-21 12:25:00,48.78,48.88,48.78,48.87,116800.0,42.9743,43.0624,42.9743,43.0536,116800.0
2012-11-21 12:30:00,48.87,48.87,48.79,48.82,77600.0,43.0536,43.0536,42.9831,43.0095,77600.0
2012-11-21 12:35:00,48.82,48.9,48.82,48.9,78800.0,43.0095,43.08,43.0095,43.08,78800.0
2012-11-21 12:40:00,48.89,48.95,48.89,48.94,111500.0,43.0712,43.1241,43.0712,43.1152,111500.0
2012-11-21 12:45:00,48.94,48.95,48.9,48.91,51100.0,43.1152,43.1241,43.08,43.0888,51100.0
2012-11-21 12:50:00,48.91,48.91,48.86,48.86,50000.0,43.0888,43.0888,43.0448,43.0448,50000.0
2012-11-21 12:55:00,48.86,48.86,48.82,48.83,44400.0,43.0448,43.0448,43.0095,43.0183,44400.0
2012-11-21 13:00:00,48.84,48.87,48.77,48.78,75700.0,43.0271,43.0536,42.9655,42.9743,75700.0
2012-11-21 13:05:00,48.77,48.78,48.76,48.77,43000.0,42.9655,42.9743,42.9567,42.9655,43000.0
2012-11-21 13:10:00,48.76,48.81,48.76,48.77,62100.0,42.9567,43.0007,42.9567,42.9655,62100.0
2012-11-21 13:15:00,48.76,48.79,48.71,48.72,89700.0,42.9567,42.9831,42.9126,42.9214,89700.0
2012-11-21 13:20:00,48.72,48.75,48.7,48.72,36500.0,42.9214,42.9479,42.9038,42.9214,36500.0
2012-11-21 13:25:00,48.72,48.73,48.7,48.7,34400.0,42.9214,42.9302,42.9038,42.9038,34400.0
2012-11-21 13:30:00,48.7,48.73,48.7,48.72,60000.0,42.9038,42.9302,42.9038,42.9214,60000.0
2012-11-21 13:35:00,48.73,48.74,48.7,48.74,48100.0,42.9302,42.939,42.9038,42.939,48100.0
2012-11-21 13:40:00,48.74,48.74,48.69,48.73,51900.0,42.939,42.939,42.895,42.9302,51900.0
2012-11-21 13:45:00,48.73,48.74,48.71,48.73,22400.0,42.9302,42.939,42.9126,42.9302,22400.0
2012-11-21 13:50:00,48.73,48.76,48.72,48.75,70100.0,42.9302,42.9567,42.9214,42.9479,70100.0
2012-11-21 13:55:00,48.74,48.77,48.74,48.76,21600.0,42.939,42.9655,42.939,42.9567,21600.0
2012-11-21 14:00:00,48.77,48.79,48.76,48.76,38200.0,42.9655,42.9831,42.9567,42.9567,38200.0
2012-11-21 14:05:00,48.76,48.81,48.76,48.8,31700.0,42.9567,43.0007,42.9567,42.9919,31700.0
2012-11-21 14:10:00,48.8,48.81,48.77,48.78,37800.0,42.9919,43.0007,42.9655,42.9743,37800.0
2012-11-21 14:15:00,48.77,48.79,48.76,48.77,50800.0,42.9655,42.9831,42.9567,42.9655,50800.0
2012-11-21 14:20:00,48.77,48.77,48.74,48.74,49100.0,42.9655,42.9655,42.939,42.939,49100.0
2012-11-21 14:25:00,48.74,48.83,48.71,48.83,197700.0,42.939,43.0183,42.9126,43.0183,197700.0
2012-11-21 14:30:00,48.84,48.84,48.79,48.83,64400.0,43.0271,43.0271,42.9831,43.0183,64400.0
2012-11-21 14:35:00,48.83,48.86,48.81,48.81,71200.0,43.0183,43.0448,43.0007,43.0007,71200.0
2012-11-21 14:40:00,48.8,48.81,48.77,48.77,30300.0,42.9919,43.0007,42.9655,42.9655,30300.0
2012-11-21 14:45:00,48.77,48.78,48.75,48.75,43000.0,42.9655,42.9743,42.9479,42.9479,43000.0
2012-11-21 14:50:00,48.76,48.78,48.73,48.76,66400.0,42.9567,42.9743,42.9302,42.9567,66400.0
2012-11-21 14:55:00,48.76,48.76,48.72,48.72,56300.0,42.9567,42.9567,42.9214,42.9214,56300.0
2012-11-21 15:00:00,48.73,48.76,48.72,48.75,81500.0,42.9302,42.9567,42.9214,42.9479,81500.0
2012-11-21 15:05:00,48.75,48.78,48.74,48.75,57200.0,42.9479,42.9743,42.939,42.9479,57200.0
2012-11-21 15:10:00,48.75,48.75,48.71,48.71,40100.0,42.9479,42.9479,42.9126,42.9126,40100.0
2012-11-21 15:15:00,48.72,48.75,48.71,48.75,46200.0,42.9214,42.9479,42.9126,42.9479,46200.0
2012-11-21 15:20:00,48.74,48.75,48.71,48.72,50100.0,42.939,42.9479,42.9126,42.9214,50100.0
2012-11-21 15:25:00,48.71,48.72,48.66,48.68,59900.0,42.9126,42.9214,42.8686,42.8862,59900.0
2012-11-21 15:30:00,48.68,48.68,48.63,48.64,72500.0,42.8862,42.8862,42.8421,42.851,72500.0
2012-11-21 15:35:00,48.64,48.69,48.63,48.68,65600.0,42.851,42.895,42.8421,42.8862,65600.0
2012-11-21 15:40:00,48.68,48.73,48.67,48.71,122600.0,42.8862,42.9302,42.8774,42.9126,122600.0
2012-11-21 15:45:00,48.71,48.72,48.66,48.66,124900.0,42.9126,42.9214,42.8686,42.8686,124900.0
2012-11-21 15:50:00,48.67,48.68,48.64,48.68,83300.0,42.8774,42.8862,42.851,42.8862,83300.0
2012-11-21 15:55:00,48.67,48.7,48.65,48.67,186000.0,42.8774,42.9038,42.8598,42.8774,186000.0
2012-11-23 09:30:00,48.89,49.0,48.83,48.87,145700.0,43.0712,43.1681,43.0183,43.0536,145700.0
2012-11-23 09:35:00,48.87,48.93,48.84,48.84,54100.0,43.0536,43.1064,43.0271,43.0271,54100.0
2012-11-23 09:40:00,48.84,48.9,48.84,48.89,41600.0,43.0271,43.08,43.0271,43.0712,41600.0
2012-11-23 09:45:00,48.9,48.91,48.83,48.85,44100.0,43.08,43.0888,43.0183,43.036,44100.0
2012-11-23 09:50:00,48.84,48.88,48.81,48.85,48800.0,43.0271,43.0624,43.0007,43.036,48800.0
2012-11-23 09:55:00,48.85,48.91,48.83,48.84,57800.0,43.036,43.0888,43.0183,43.0271,57800.0
2012-11-23 10:00:00,48.84,48.89,48.8,48.82,71900.0,43.0271,43.0712,42.9919,43.0095,71900.0
2012-11-23 10:05:00,48.82,48.85,48.81,48.85,52800.0,43.0095,43.036,43.0007,43.036,52800.0
2012-11-23 10:10:00,48.85,48.93,48.84,48.91,87600.0,43.036,43.1064,43.0271,43.0888,87600.0
2012-11-23 10:15:00,48.92,48.97,48.89,48.97,193600.0,43.0976,43.1417,43.0712,43.1417,193600.0
2012-11-23 10:20:00,48.97,48.99,48.93,48.97,92200.0,43.1417,43.1593,43.1064,43.1417,92200.0
2012-11-23 10:25:00,48.98,49.01,48.96,48.99,85700.0,43.1505,43.1769,43.1329,43.1593,85700.0
2012-11-23 10:30:00,48.99,48.99,48.92,48.93,72600.0,43.1593,43.1593,43.0976,43.1064,72600.0
2012-11-23 10:35:00,48.93,48.93,48.88,48.89,47000.0,43.1064,43.1064,43.0624,43.0712,47000.0
2012-11-23 10:40:00,48.89,48.89,48.83,48.84,66300.0,43.0712,43.0712,43.0183,43.0271,66300.0
2012-11-23 10:45:00,48.84,48.87,48.8,48.86,56200.0,43.0271,43.0536,42.9919,43.0448,56200.0
2012-11-23 10:50:00,48.86,48.91,48.86,48.89,52900.0,43.0448,43.0888,43.0448,43.0712,52900.0
2012-11-23 10:55:00,48.88,48.94,48.88,48.92,80000.0,43.0624,43.1152,43.0624,43.0976,80000.0
2012-11-23 11:00:00,48.93,48.96,48.92,48.96,61800.0,43.1064,43.1329,43.0976,43.1329,61800.0
2012-11-23 11:05:00,48.96,49.0,48.95,48.98,76400.0,43.1329,43.1681,43.1241,43.1505,76400.0
2012-11-23 11:10:00,48.98,49.01,48.96,48.99,70300.0,43.1505,43.1769,43.1329,43.1593,70300.0
2012-11-23 11:15:00,48.99,49.0,48.98,48.99,29000.0,43.1593,43.1681,43.1505,43.1593,29000.0
2012-11-23 11:20:00,48.98,49.0,48.97,48.98,39100.0,43.1505,43.1681,43.1417,43.1505,39100.0
2012-11-23 11:25:00,48.98,49.0,48.96,48.99,61500.0,43.1505,43.1681,43.1329,43.1593,61500.0
2012-11-23 11:30:00,48.99,49.0,48.98,48.99,43200.0,43.1593,43.1681,43.1505,43.1593,43200.0
2012-11-23 11:35:00,48.99,48.99,48.96,48.97,59000.0,43.1593,43.1593,43.1329,43.1417,59000.0
2012-11-23 11:40:00,48.97,48.98,48.9,48.9,53500.0,43.1417,43.1505,43.08,43.08,53500.0
2012-11-23 11:45:00,48.9,48.91,48.85,48.85,48200.0,43.08,43.0888,43.036,43.036,48200.0
2012-11-23 11:50:00,48.85,48.88,48.84,48.86,29200.0,43.036,43.0624,43.0271,43.0448,29200.0
2012-11-23 11:55:00,48.86,48.89,48.85,48.89,37000.0,43.0448,43.0712,43.036,43.0712,37000.0
2012-11-23 12:00:00,48.88,48.93,48.86,48.88,56600.0,43.0624,43.1064,43.0448,43.0624,56600.0
2012-11-23 12:05:00,48.87,48.91,48.85,48.87,37100.0,43.0536,43.0888,43.036,43.0536,37100.0
2012-11-23 12:10:00,48.86,48.89,48.85,48.86,38500.0,43.0448,43.0712,43.036,43.0448,38500.0
2012-11-23 12:15:00,48.86,48.86,48.82,48.82,30500.0,43.0448,43.0448,43.0095,43.0095,30500.0
2012-11-23 12:20:00,48.82,48.92,48.82,48.9,59800.0,43.0095,43.0976,43.0095,43.08,59800.0
2012-11-23 12:25:00,48.91,48.92,48.9,48.9,78900.0,43.0888,43.0976,43.08,43.08,78900.0
2012-11-23 12:30:00,48.91,48.99,48.9,48.99,56000.0,43.0888,43.1593,43.08,43.1593,56000.0
2012-11-23 12:35:00,48.99,49.07,48.97,49.06,72200.0,43.1593,43.2298,43.1417,43.221,72200.0
2012-11-23 12:40:00,49.07,49.08,49.02,49.06,92200.0,43.2298,43.2386,43.1857,43.221,92200.0
2012-11-23 12:45:00,49.07,49.12,49.07,49.09,82100.0,43.2298,43.2738,43.2298,43.2474,82100.0
2012-11-23 12:50:00,49.1,49.17,49.09,49.17,97400.0,43.2562,43.3179,43.2474,43.3179,97400.0
2012-11-23 12:55:00,49.17,49.28,49.16,49.25,296900.0,43.3179,43.4148,43.3091,43.3884,296900.0
2012-11-26 09:30:00,48.98,49.08,48.91,49.02,247100.0,43.1505,43.2386,43.0888,43.1857,247100.0
2012-11-26 09:35:00,49.0,49.07,48.95,49.02,48100.0,43.1681,43.2298,43.1241,43.1857,48100.0
2012-11-26 09:40:00,49.0,49.1,48.99,49.07,123500.0,43.1681,43.2562,43.1593,43.2298,123500.0
2012-11-26 09:45:00,49.06,49.11,49.03,49.1,145700.0,43.221,43.265,43.1945,43.2562,145700.0
2012-11-26 09:50:00,49.11,49.13,49.07,49.12,43700.0,43.265,43.2826,43.2298,43.2738,43700.0
2012-11-26 09:55:00,49.13,49.23,49.1,49.16,77900.0,43.2826,43.3707,43.2562,43.3091,77900.0
2012-11-26 10:00:00,49.17,49.3,49.14,49.29,185500.0,43.3179,43.4324,43.2914,43.4236,185500.0
2012-11-26 10:05:00,49.28,49.38,49.23,49.37,163000.0,43.4148,43.5029,43.3707,43.4941,163000.0
2012-11-26 10:10:00,49.37,49.37,49.3,49.33,70600.0,43.4941,43.4941,43.4324,43.4588,70600.0
2012-11-26 10:15:00,49.32,49.43,49.3,49.4,142800.0,43.45,43.5469,43.4324,43.5205,142800.0
2012-11-26 10:20:00,49.39,49.4,49.27,49.27,153300.0,43.5117,43.5205,43.406,43.406,153300.0
2012-11-26 10:25:00,49.26,49.34,49.26,49.29,62300.0,43.3972,43.4676,43.3972,43.4236,62300.0
2012-11-26 10:30:00,49.28,49.28,49.19,49.23,230400.0,43.4148,43.4148,43.3355,43.3707,230400.0
2012-11-26 10:35:00,49.23,49.34,49.23,49.27,119900.0,43.3707,43.4676,43.3707,43.406,119900.0
2012-11-26 10:40:00,49.26,49.29,49.25,49.27,65100.0,43.3972,43.4236,43.3884,43.406,65100.0
2012-11-26 10:45:00,49.27,49.28,49.2,49.2,57900.0,43.406,43.4148,43.3443,43.3443,57900.0
2012-11-26 10:50:00,49.21,49.22,49.13,49.13,50400.0,43.3531,43.3619,43.2826,43.2826,50400.0
2012-11-26 10:55:00,49.12,49.13,49.07,49.07,79800.0,43.2738,43.2826,43.2298,43.2298,79800.0
2012-11-26 11:00:00,49.08,49.09,49.0,49.0,53200.0,43.2386,43.2474,43.1681,43.1681,53200.0
2012-11-26 11:05:00,49.01,49.05,48.98,49.0,104800.0,43.1769,43.2122,43.1505,43.1681,104800.0
2012-11-26 11:10:00,49.0,49.01,48.96,49.0,61200.0,43.1681,43.1769,43.1329,43.1681,61200.0
2012-11-26 11:15:00,49.0,49.01,48.97,48.98,42400.0,43.1681,43.1769,43.1417,43.1505,42400.0
2012-11-26 11:20:00,48.99,49.0,48.96,48.97,33700.0,43.1593,43.1681,43.1329,43.1417,33700.0
2012-11-26 11:25:00,48.97,49.0,48.95,48.99,45600.0,43.1417,43.1681,43.1241,43.1593,45600.0
2012-11-26 11:30:00,48.99,49.05,48.99,49.05,63700.0,43.1593,43.2122,43.1593,43.2122,63700.0
2012-11-26 11:35:00,49.05,49.08,49.04,49.08,35700.0,43.2122,43.2386,43.2033,43.2386,35700.0
2012-11-26 11:40:00,49.09,49.12,49.08,49.11,60500.0,43.2474,43.2738,43.2386,43.265,60500.0
2012-11-26 11:45:00,49.11,49.18,49.09,49.18,48900.0,43.265,43.3267,43.2474,43.3267,48900.0
2012-11-26 11:50:00,49.18,49.19,49.14,49.14,57200.0,43.3267,43.3355,43.2914,43.2914,57200.0
2012-11-26 11:55:00,49.13,49.18,49.12,49.16,41200.0,43.2826,43.3267,43.2738,43.3091,41200.0
2012-11-26 12:00:00,49.16,49.16,49.12,49.13,37500.0,43.3091,43.3091,43.2738,43.2826,37500.0
2012-11-26 12:05:00,49.13,49.16,49.11,49.14,36100.0,43.2826,43.3091,43.265,43.2914,36100.0
2012-11-26 12:10:00,49.15,49.15,49.11,49.13,23700.0,43.3003,43.3003,43.265,43.2826,23700.0
2012-11-26 12:15:00,49.12,49.16,49.09,49.15,28000.0,43.2738,43.3091,43.2474,43.3003,28000.0
2012-11-26 12:20:00,49.15,49.15,49.08,49.11,42300.0,43.3003,43.3003,43.2386,43.265,42300.0
2012-11-26 12:25:00,49.11,49.16,49.11,49.12,33700.0,43.265,43.3091,43.265,43.2738,33700.0
2012-11-26 12:30:00,49.12,49.13,49.0,49.0,56600.0,43.2738,43.2826,43.1681,43.1681,56600.0
2012-11-26 12:35:00,48.99,49.07,48.99,49.06,66000.0,43.1593,43.2298,43.1593,43.221,66000.0
2012-11-26 12:40:00,49.06,49.1,48.98,49.03,88200.0,43.221,43.2562,43.1505,43.1945,88200.0
2012-11-26 12:45:00,49.02,49.04,48.99,49.03,38000.0,43.1857,43.2033,43.1593,43.1945,38000.0
2012-11-26 12:50:00,49.03,49.06,49.01,49.06,37000.0,43.1945,43.221,43.1769,43.221,37000.0
2012-11-26 12:55:00,49.05,49.08,49.0,49.08,47200.0,43.2122,43.2386,43.1681,43.2386,47200.0
2012-11-26 13:00:00,49.07,49.08,49.01,49.05,41700.0,43.2298,43.2386,43.1769,43.2122,41700.0
2012-11-26 13:05:00,49.04,49.11,49.04,49.11,23600.0,43.2033,43.265,43.2033,43.265,23600.0
2012-11-26 13:10:00,49.1,49.11,49.05,49.08,37900.0,43.2562,43.265,43.2122,43.2386,37900.0
2012-11-26 13:15:00,49.08,49.15,49.08,49.15,47700.0,43.2386,43.3003,43.2386,43.3003,47700.0
2012-11-26 13:20:00,49.15,49.17,49.1,49.1,67300.0,43.3003,43.3179,43.2562,43.2562,67300.0
2012-11-26 13:25:00,49.1,49.11,49.08,49.1,20400.0,43.2562,43.265,43.2386,43.2562,20400.0
2012-11-26 13:30:00,49.11,49.16,49.11,49.15,36600.0,43.265,43.3091,43.265,43.3003,36600.0
2012-11-26 13:35:00,49.14,49.16,49.12,49.12,27900.0,43.2914,43.3091,43.2738,43.2738,27900.0
2012-11-26 13:40:00,49.13,49.14,49.07,49.11,73500.0,43.2826,43.2914,43.2298,43.265,73500.0
2012-11-26 13:45:00,49.11,49.11,49.07,49.11,53700.0,43.265,43.265,43.2298,43.265,53700.0
2012-11-26 13:50:00,49.09,49.11,49.07,49.1,43000.0,43.2474,43.265,43.2298,43.2562,43000.0
2012-11-26 13:55:00,49.09,49.12,49.06,49.07,37200.0,43.2474,43.2738,43.221,43.2298,37200.0
2012-11-26 14:00:00,49.06,49.06,49.01,49.03,50800.0,43.221,43.221,43.1769,43.1945,50800.0
2012-11-26 14:05:00,49.04,49.04,48.99,49.04,38300.0,43.2033,43.2033,43.1593,43.2033,38300.0
2012-11-26 14:10:00,49.04,49.05,49.02,49.03,42800.0,43.2033,43.2122,43.1857,43.1945,42800.0
2012-11-26 14:15:00,49.04,49.07,49.03,49.07,26200.0,43.2033,43.2298,43.1945,43.2298,26200.0
2012-11-26 14:20:00,49.06,49.07,49.02,49.02,44100.0,43.221,43.2298,43.1857,43.1857,44100.0
2012-11-26 14:25:00,49.02,49.04,49.0,49.01,27400.0,43.1857,43.2033,43.1681,43.1769,27400.0
2012-11-26 14:30:00,49.01,49.04,49.01,49.02,33700.0,43.1769,43.2033,43.1769,43.1857,33700.0
2012-11-26 14:35:00,49.02,49.04,49.01,49.03,61500.0,43.1857,43.2033,43.1769,43.1945,61500.0
2012-11-26 14:40:00,49.03,49.05,49.01,49.03,48400.0,43.1945,43.2122,43.1769,43.1945,48400.0
2012-11-26 14:45:00,49.03,49.04,48.99,49.01,77900.0,43.1945,43.2033,43.1593,43.1769,77900.0
2012-11-26 14:50:00,49.0,49.08,48.98,49.07,175600.0,43.1681,43.2386,43.1505,43.2298,175600.0
2012-11-26 14:55:00,49.08,49.08,49.03,49.03,90700.0,43.2386,43.2386,43.1945,43.1945,90700.0
2012-11-26 15:00:00,49.04,49.08,49.02,49.03,69000.0,43.2033,43.2386,43.1857,43.1945,69000.0
2012-11-26 15:05:00,49.03,49.05,49.02,49.05,70500.0,43.1945,43.2122,43.1857,43.2122,70500.0
2012-11-26 15:10:00,49.05,49.05,49.0,49.01,81300.0,43.2122,43.2122,43.1681,43.1769,81300.0
2012-11-26 15:15:00,49.0,49.02,48.99,49.0,67700.0,43.1681,43.1857,43.1593,43.1681,67700.0
2012-11-26 15:20:00,49.0,49.04,48.98,49.04,99300.0,43.1681,43.2033,43.1505,43.2033,99300.0
2012-11-26 15:25:00,49.04,49.07,49.01,49.02,67000.0,43.2033,43.2298,43.1769,43.1857,67000.0
2012-11-26 15:30:00,49.02,49.05,48.98,49.03,87600.0,43.1857,43.2122,43.1505,43.1945,87600.0
2012-11-26 15:35:00,49.04,49.06,49.0,49.02,155200.0,43.2033,43.221,43.1681,43.1857,155200.0
2012-11-26 15:40:00,49.01,49.04,48.99,49.0,202600.0,43.1769,43.2033,43.1593,43.1681,202600.0
2012-11-26 15:45:00,49.0,49.02,48.99,49.01,285100.0,43.1681,43.1857,43.1593,43.1769,285100.0
2012-11-26 15:50:00,49.01,49.01,48.94,48.95,132900.0,43.1769,43.1769,43.1152,43.1241,132900.0
2012-11-26 15:55:00,48.95,49.03,48.92,49.02,472900.0,43.1241,43.1945,43.0976,43.1857,472900.0
2012-11-27 09:30:00,49.06,49.12,48.79,48.87,192600.0,43.221,43.2738,42.9831,43.0536,192600.0
2012-11-27 09:35:00,48.87,49.01,48.81,49.01,142200.0,43.0536,43.1769,43.0007,43.1769,142200.0
2012-11-27 09:40:00,49.01,49.09,48.95,49.07,105900.0,43.1769,43.2474,43.1241,43.2298,105900.0
2012-11-27 09:45:00,49.06,49.18,49.05,49.18,54000.0,43.221,43.3267,43.2122,43.3267,54000.0
2012-11-27 09:50:00,49.18,49.18,49.07,49.08,92300.0,43.3267,43.3267,43.2298,43.2386,92300.0
2012-11-27 09:55:00,49.09,49.18,49.04,49.16,50300.0,43.2474,43.3267,43.2033,43.3091,50300.0
2012-11-27 10:00:00,49.17,49.2,49.04,49.09,85500.0,43.3179,43.3443,43.2033,43.2474,85500.0
2012-11-27 10:05:00,49.09,49.17,49.02,49.16,73500.0,43.2474,43.3179,43.1857,43.3091,73500.0
2012-11-27 10:10:00,49.18,49.2,49.05,49.05,58100.0,43.3267,43.3443,43.2122,43.2122,58100.0
2012-11-27 10:15:00,49.05,49.06,48.97,48.99,62400.0,43.2122,43.221,43.1417,43.1593,62400.0
2012-11-27 10:20:00,48.99,49.04,48.93,48.96,93200.0,43.1593,43.2033,43.1064,43.1329,93200.0
2012-11-27 10:25:00,48.95,48.97,48.88,48.92,55400.0,43.1241,43.1417,43.0624,43.0976,55400.0
2012-11-27 10:30:00,48.91,48.96,48.87,48.93,64900.0,43.0888,43.1329,43.0536,43.1064,64900.0
2012-11-27 10:35:00,48.93,48.94,48.84,48.86,78400.0,43.1064,43.1152,43.0271,43.0448,78400.0
2012-11-27 10:40:00,48.86,48.9,48.86,48.87,134700.0,43.0448,43.08,43.0448,43.0536,134700.0
2012-11-27 10:45:00,48.86,48.9,48.83,48.89,115600.0,43.0448,43.08,43.0183,43.0712,115600.0
2012-11-27 10:50:00,48.89,48.91,48.87,48.9,110300.0,43.0712,43.0888,43.0536,43.08,110300.0
2012-11-27 10:55:00,48.9,48.9,48.82,48.84,84200.0,43.08,43.08,43.0095,43.0271,84200.0
2012-11-27 11:00:00,48.84,48.87,48.82,48.83,84000.0,43.0271,43.0536,43.0095,43.0183,84000.0
2012-11-27 11:05:00,48.83,48.88,48.81,48.82,79200.0,43.0183,43.0624,43.0007,43.0095,79200.0
2012-11-27 11:10:00,48.82,48.86,48.76,48.76,115200.0,43.0095,43.0448,42.9567,42.9567,115200.0
2012-11-27 11:15:00,48.76,48.85,48.76,48.82,59200.0,42.9567,43.036,42.9567,43.0095,59200.0
2012-11-27 11:20:00,48.82,48.86,48.8,48.83,48900.0,43.0095,43.0448,42.9919,43.0183,48900.0
2012-11-27 11:25:00,48.82,48.82,48.75,48.77,63800.0,43.0095,43.0095,42.9479,42.9655,63800.0
2012-11-27 11:30:00,48.78,48.79,48.7,48.72,126200.0,42.9743,42.9831,42.9038,42.9214,126200.0
2012-11-27 11:35:00,48.73,48.87,48.72,48.87,107400.0,42.9302,43.0536,42.9214,43.0536,107400.0
2012-11-27 11:40:00,48.87,48.91,48.84,48.91,95500.0,43.0536,43.0888,43.0271,43.0888,95500.0
2012-11-27 11:45:00,48.91,48.91,48.86,48.91,88200.0,43.0888,43.0888,43.0448,43.0888,88200.0
2012-11-27 11:50:00,48.91,48.99,48.9,48.96,69100.0,43.0888,43.1593,43.08,43.1329,69100.0
2012-11-27 11:55:00,48.95,49.02,48.95,48.98,41400.0,43.1241,43.1857,43.1241,43.1505,41400.0
2012-11-27 12:00:00,48.98,49.0,48.97,48.97,48800.0,43.1505,43.1681,43.1417,43.1417,48800.0
2012-11-27 12:05:00,48.97,49.01,48.97,49.0,27400.0,43.1417,43.1769,43.1417,43.1681,27400.0
2012-11-27 12:10:00,49.01,49.02,48.97,48.97,22400.0,43.1769,43.1857,43.1417,43.1417,22400.0
2012-11-27 12:15:00,48.98,49.01,48.98,49.01,20200.0,43.1505,43.1769,43.1505,43.1769,20200.0
2012-11-27 12:20:00,49.0,49.05,49.0,49.05,42500.0,43.1681,43.2122,43.1681,43.2122,42500.0
2012-11-27 12:25:00,49.05,49.06,49.02,49.03,41800.0,43.2122,43.221,43.1857,43.1945,41800.0
2012-11-27 12:30:00,49.03,49.04,48.98,48.99,30700.0,43.1945,43.2033,43.1505,43.1593,30700.0
2012-11-27 12:35:00,48.99,49.0,48.97,48.99,29300.0,43.1593,43.1681,43.1417,43.1593,29300.0
2012-11-27 12:40:00,48.98,49.01,48.97,48.99,45600.0,43.1505,43.1769,43.1417,43.1593,45600.0
2012-11-27 12:45:00,48.98,49.01,48.97,48.99,36000.0,43.1505,43.1769,43.1417,43.1593,36000.0
2012-11-27 12:50:00,48.99,49.01,48.97,48.98,36200.0,43.1593,43.1769,43.1417,43.1505,36200.0
2012-11-27 12:55:00,48.99,49.01,48.98,48.99,63600.0,43.1593,43.1769,43.1505,43.1593,63600.0
2012-11-27 13:00:00,48.98,48.98,48.92,48.94,39800.0,43.1505,43.1505,43.0976,43.1152,39800.0
2012-11-27 13:05:00,48.94,48.98,48.9,48.96,28900.0,43.1152,43.1505,43.08,43.1329,28900.0
2012-11-27 13:10:00,48.96,48.96,48.91,48.93,34700.0,43.1329,43.1329,43.0888,43.1064,34700.0
2012-11-27 13:15:00,48.94,49.01,48.93,48.99,37500.0,43.1152,43.1769,43.1064,43.1593,37500.0
2012-11-27 13:20:00,48.98,48.99,48.91,48.96,48000.0,43.1505,43.1593,43.0888,43.1329,48000.0
2012-11-27 13:25:00,48.95,48.98,48.9,48.95,33400.0,43.1241,43.1505,43.08,43.1241,33400.0
2012-11-27 13:30:00,48.94,48.97,48.9,48.95,103000.0,43.1152,43.1417,43.08,43.1241,103000.0
2012-11-27 13:35:00,48.95,48.95,48.89,48.9,77900.0,43.1241,43.1241,43.0712,43.08,77900.0
2012-11-27 13:40:00,48.9,48.91,48.88,48.91,47100.0,43.08,43.0888,43.0624,43.0888,47100.0
2012-11-27 13:45:00,48.9,48.91,48.86,48.89,66600.0,43.08,43.0888,43.0448,43.0712,66600.0
2012-11-27 13:50:00,48.89,48.89,48.84,48.85,41500.0,43.0712,43.0712,43.0271,43.036,41500.0
2012-11-27 13:55:00,48.84,48.88,48.83,48.84,38000.0,43.0271,43.0624,43.0183,43.0271,38000.0
2012-11-27 14:00:00,48.85,48.87,48.83,48.86,47000.0,43.036,43.0536,43.0183,43.0448,47000.0
2012-11-27 14:05:00,48.87,48.91,48.87,48.89,29900.0,43.0536,43.0888,43.0536,43.0712,29900.0
2012-11-27 14:10:00,48.9,48.97,48.9,48.92,71500.0,43.08,43.1417,43.08,43.0976,71500.0
2012-11-27 14:15:00,48.92,48.93,48.88,48.89,76200.0,43.0976,43.1064,43.0624,43.0712,76200.0
2012-11-27 14:20:00,48.9,48.9,48.75,48.75,114800.0,43.08,43.08,42.9479,42.9479,114800.0
2012-11-27 14:25:00,48.75,48.77,48.65,48.69,78100.0,42.9479,42.9655,42.8598,42.895,78100.0
2012-11-27 14:30:00,48.69,48.76,48.64,48.68,71300.0,42.895,42.9567,42.851,42.8862,71300.0
2012-11-27 14:35:00,48.67,48.69,48.61,48.68,66200.0,42.8774,42.895,42.8245,42.8862,66200.0
2012-11-27 14:40:00,48.68,48.73,48.63,48.63,59000.0,42.8862,42.9302,42.8421,42.8421,59000.0
2012-11-27 14:45:00,48.65,48.66,48.6,48.66,52400.0,42.8598,42.8686,42.8157,42.8686,52400.0
2012-11-27 14:50:00,48.66,48.7,48.64,48.67,54500.0,42.8686,42.9038,42.851,42.8774,54500.0
2012-11-27 14:55:00,48.66,48.77,48.66,48.74,84100.0,42.8686,42.9655,42.8686,42.939,84100.0
2012-11-27 15:00:00,48.75,48.81,48.71,48.72,84300.0,42.9479,43.0007,42.9126,42.9214,84300.0
2012-11-27 15:05:00,48.72,48.81,48.7,48.79,88200.0,42.9214,43.0007,42.9038,42.9831,88200.0
2012-11-27 15:10:00,48.8,48.8,48.74,48.8,91400.0,42.9919,42.9919,42.939,42.9919,91400.0
2012-11-27 15:15:00,48.79,48.82,48.71,48.74,87200.0,42.9831,43.0095,42.9126,42.939,87200.0
2012-11-27 15:20:00,48.74,48.76,48.7,48.74,97700.0,42.939,42.9567,42.9038,42.939,97700.0
2012-11-27 15:25:00,48.74,48.8,48.72,48.78,91800.0,42.939,42.9919,42.9214,42.9743,91800.0
2012-11-27 15:30:00,48.78,48.79,48.68,48.7,92900.0,42.9743,42.9831,42.8862,42.9038,92900.0
2012-11-27 15:35:00,48.7,48.71,48.63,48.65,126900.0,42.9038,42.9126,42.8421,42.8598,126900.0
2012-11-27 15:40:00,48.66,48.69,48.63,48.69,140100.0,42.8686,42.895,42.8421,42.895,140100.0
2012-11-27 15:45:00,48.69,48.71,48.62,48.7,204500.0,42.895,42.9126,42.8333,42.9038,204500.0
2012-11-27 15:50:00,48.71,48.71,48.62,48.63,134600.0,42.9126,42.9126,42.8333,42.8421,134600.0
2012-11-27 15:55:00,48.64,48.65,48.53,48.61,446900.0,42.851,42.8598,42.754,42.8245,446900.0
2012-11-28 09:30:00,48.46,48.49,48.29,48.42,129000.0,42.6924,42.7188,42.5426,42.6571,129000.0
2012-11-28 09:35:00,48.42,48.45,48.34,48.41,71900.0,42.6571,42.6836,42.5867,42.6483,71900.0
2012-11-28 09:40:00,48.41,48.42,48.35,48.42,66200.0,42.6483,42.6571,42.5955,42.6571,66200.0
2012-11-28 09:45:00,48.42,48.44,48.23,48.27,157000.0,42.6571,42.6748,42.4897,42.525,157000.0
2012-11-28 09:50:00,48.27,48.3,48.21,48.3,187500.0,42.525,42.5514,42.4721,42.5514,187500.0
2012-11-28 09:55:00,48.3,48.3,48.17,48.24,84400.0,42.5514,42.5514,42.4369,42.4986,84400.0
2012-11-28 10:00:00,48.24,48.24,47.94,47.98,178800.0,42.4986,42.4986,42.2343,42.2695,178800.0
2012-11-28 10:05:00,47.98,48.0,47.84,47.9,225300.0,42.2695,42.2871,42.1462,42.199,225300.0
2012-11-28 10:10:00,47.89,48.15,47.89,48.12,192100.0,42.1902,42.4193,42.1902,42.3928,192100.0
2012-11-28 10:15:00,48.13,48.2,48.08,48.16,160600.0,42.4017,42.4633,42.3576,42.4281,160600.0
2012-11-28 10:20:00,48.15,48.43,48.11,48.41,172900.0,42.4193,42.6659,42.384,42.6483,172900.0
2012-11-28 10:25:00,48.41,48.43,48.34,48.35,145300.0,42.6483,42.6659,42.5867,42.5955,145300.0
2012-11-28 10:30:00,48.35,48.42,48.32,48.39,64600.0,42.5955,42.6571,42.569,42.6307,64600.0
2012-11-28 10:35:00,48.39,48.58,48.37,48.51,310400.0,42.6307,42.7981,42.6131,42.7364,310400.0
2012-11-28 10:40:00,48.51,48.52,48.44,48.5,97500.0,42.7364,42.7452,42.6748,42.7276,97500.0
2012-11-28 10:45:00,48.5,48.62,48.49,48.58,61600.0,42.7276,42.8333,42.7188,42.7981,61600.0
2012-11-28 10:50:00,48.58,48.59,48.52,48.54,70700.0,42.7981,42.8069,42.7452,42.7629,70700.0
2012-11-28 10:55:00,48.56,48.57,48.49,48.5,78000.0,42.7805,42.7893,42.7188,42.7276,78000.0
2012-11-28 11:00:00,48.51,48.56,48.48,48.5,67000.0,42.7364,42.7805,42.71,42.7276,67000.0
2012-11-28 11:05:00,48.5,48.53,48.46,48.48,55200.0,42.7276,42.754,42.6924,42.71,55200.0
2012-11-28 11:10:00,48.48,48.53,48.47,48.48,65900.0,42.71,42.754,42.7012,42.71,65900.0
2012-11-28 11:15:00,48.48,48.57,48.47,48.57,98300.0,42.71,42.7893,42.7012,42.7893,98300.0
2012-11-28 11:20:00,48.58,48.61,48.53,48.57,64600.0,42.7981,42.8245,42.754,42.7893,64600.0
2012-11-28 11:25:00,48.58,48.61,48.56,48.6,76900.0,42.7981,42.8245,42.7805,42.8157,76900.0
2012-11-28 11:30:00,48.61,48.62,48.5,48.59,78700.0,42.8245,42.8333,42.7276,42.8069,78700.0
2012-11-28 11:35:00,48.58,48.65,48.58,48.64,73800.0,42.7981,42.8598,42.7981,42.851,73800.0
2012-11-28 11:40:00,48.64,48.66,48.57,48.6,73000.0,42.851,42.8686,42.7893,42.8157,73000.0
2012-11-28 11:45:00,48.61,48.65,48.59,48.65,26700.0,42.8245,42.8598,42.8069,42.8598,26700.0
2012-11-28 11:50:00,48.65,48.71,48.59,48.6,72100.0,42.8598,42.9126,42.8069,42.8157,72100.0
2012-11-28 11:55:00,48.61,48.68,48.61,48.64,61800.0,42.8245,42.8862,42.8245,42.851,61800.0
2012-11-28 12:00:00,48.63,48.67,48.55,48.55,49800.0,42.8421,42.8774,42.7717,42.7717,49800.0
2012-11-28 12:05:00,48.55,48.62,48.51,48.62,50400.0,42.7717,42.8333,42.7364,42.8333,50400.0
2012-11-28 12:10:00,48.61,48.76,48.59,48.71,155900.0,42.8245,42.9567,42.8069,42.9126,155900.0
2012-11-28 12:15:00,48.69,48.92,48.67,48.81,150100.0,42.895,43.0976,42.8774,43.0007,150100.0
2012-11-28 12:20:00,48.82,48.89,48.79,48.88,81900.0,43.0095,43.0712,42.9831,43.0624,81900.0
2012-11-28 12:25:00,48.88,48.94,48.88,48.94,93700.0,43.0624,43.1152,43.0624,43.1152,93700.0
2012-11-28 12:30:00,48.92,48.98,48.9,48.95,85600.0,43.0976,43.1505,43.08,43.1241,85600.0
2012-11-28 12:35:00,48.95,48.97,48.9,48.91,71600.0,43.1241,43.1417,43.08,43.0888,71600.0
2012-11-28 12:40:00,48.91,48.91,48.87,48.88,46900.0,43.0888,43.0888,43.0536,43.0624,46900.0
2012-11-28 12:45:00,48.87,48.9,48.85,48.87,76200.0,43.0536,43.08,43.036,43.0536,76200.0
2012-11-28 12:50:00,48.86,48.93,48.84,48.93,46100.0,43.0448,43.1064,43.0271,43.1064,46100.0
2012-11-28 12:55:00,48.93,49.01,48.93,48.98,70500.0,43.1064,43.1769,43.1064,43.1505,70500.0
2012-11-28 13:00:00,48.97,49.01,48.94,48.95,37200.0,43.1417,43.1769,43.1152,43.1241,37200.0
2012-11-28 13:05:00,48.95,48.98,48.92,48.95,51100.0,43.1241,43.1505,43.0976,43.1241,51100.0
2012-11-28 13:10:00,48.95,48.96,48.92,48.93,39800.0,43.1241,43.1329,43.0976,43.1064,39800.0
2012-11-28 13:15:00,48.92,48.95,48.89,48.9,32800.0,43.0976,43.1241,43.0712,43.08,32800.0
2012-11-28 13:20:00,48.89,48.91,48.86,48.9,30100.0,43.0712,43.0888,43.0448,43.08,30100.0
2012-11-28 13:25:00,48.9,48.95,48.9,48.95,23200.0,43.08,43.1241,43.08,43.1241,23200.0
2012-11-28 13:30:00,48.95,48.97,48.91,48.97,74600.0,43.1241,43.1417,43.0888,43.1417,74600.0
2012-11-28 13:35:00,48.98,49.04,48.96,49.01,98300.0,43.1505,43.2033,43.1329,43.1769,98300.0
2012-11-28 13:40:00,49.01,49.04,48.99,49.0,60600.0,43.1769,43.2033,43.1593,43.1681,60600.0
2012-11-28 13:45:00,49.0,49.02,48.96,49.0,82500.0,43.1681,43.1857,43.1329,43.1681,82500.0
2012-11-28 13:50:00,49.0,49.03,48.97,49.03,79900.0,43.1681,43.1945,43.1417,43.1945,79900.0
2012-11-28 13:55:00,49.01,49.07,49.0,49.03,42000.0,43.1769,43.2298,43.1681,43.1945,42000.0
2012-11-28 14:00:00,49.02,49.05,49.0,49.02,65700.0,43.1857,43.2122,43.1681,43.1857,65700.0
2012-11-28 14:05:00,49.01,49.04,49.0,49.03,38300.0,43.1769,43.2033,43.1681,43.1945,38300.0
2012-11-28 14:10:00,49.03,49.04,48.98,49.0,49300.0,43.1945,43.2033,43.1505,43.1681,49300.0
2012-11-28 14:15:00,49.01,49.03,49.0,49.01,53500.0,43.1769,43.1945,43.1681,43.1769,53500.0
2012-11-28 14:20:00,49.01,49.01,48.95,48.95,55700.0,43.1769,43.1769,43.1241,43.1241,55700.0
2012-11-28 14:25:00,48.95,48.96,48.93,48.95,37400.0,43.1241,43.1329,43.1064,43.1241,37400.0
2012-11-28 14:30:00,48.94,48.95,48.88,48.9,152900.0,43.1152,43.1241,43.0624,43.08,152900.0
2012-11-28 14:35:00,48.9,48.91,48.88,48.88,72500.0,43.08,43.0888,43.0624,43.0624,72500.0
2012-11-28 14:40:00,48.88,48.96,48.88,48.93,111100.0,43.0624,43.1329,43.0624,43.1064,111100.0
2012-11-28 14:45:00,48.93,48.94,48.87,48.87,73000.0,43.1064,43.1152,43.0536,43.0536,73000.0
2012-11-28 14:50:00,48.87,48.88,48.82,48.83,77900.0,43.0536,43.0624,43.0095,43.0183,77900.0
2012-11-28 14:55:00,48.84,48.91,48.83,48.9,77600.0,43.0271,43.0888,43.0183,43.08,77600.0
2012-11-28 15:00:00,48.9,48.93,48.86,48.87,61000.0,43.08,43.1064,43.0448,43.0536,61000.0
2012-11-28 15:05:00,48.88,48.98,48.88,48.96,70800.0,43.0624,43.1505,43.0624,43.1329,70800.0
2012-11-28 15:10:00,48.96,48.99,48.94,48.99,38500.0,43.1329,43.1593,43.1152,43.1593,38500.0
2012-11-28 15:15:00,48.98,49.01,48.95,48.99,67600.0,43.1505,43.1769,43.1241,43.1593,67600.0
2012-11-28 15:20:00,48.98,49.03,48.94,49.02,128100.0,43.1505,43.1945,43.1152,43.1857,128100.0
2012-11-28 15:25:00,49.03,49.12,49.03,49.11,97000.0,43.1945,43.2738,43.1945,43.265,97000.0
2012-11-28 15:30:00,49.11,49.18,49.09,49.12,108000.0,43.265,43.3267,43.2474,43.2738,108000.0
2012-11-28 15:35:00,49.12,49.19,49.11,49.13,90900.0,43.2738,43.3355,43.265,43.2826,90900.0
2012-11-28 15:40:00,49.13,49.19,49.11,49.16,120200.0,43.2826,43.3355,43.265,43.3091,120200.0
2012-11-28 15:45:00,49.17,49.23,49.16,49.2,162300.0,43.3179,43.3707,43.3091,43.3443,162300.0
2012-11-28 15:50:00,49.19,49.25,49.18,49.23,157000.0,43.3355,43.3884,43.3267,43.3707,157000.0
2012-11-28 15:55:00,49.23,49.23,49.12,49.19,427900.0,43.3707,43.3707,43.2738,43.3355,427900.0
2012-11-29 09:30:00,49.51,49.59,49.32,49.57,348800.0,43.6174,43.6879,43.45,43.6703,348800.0
2012-11-29 09:35:00,49.57,49.58,49.46,49.47,127800.0,43.6703,43.6791,43.5734,43.5822,127800.0
2012-11-29 09:40:00,49.47,49.56,49.47,49.55,120000.0,43.5822,43.6615,43.5822,43.6526,120000.0
2012-11-29 09:45:00,49.56,49.56,49.47,49.53,171500.0,43.6615,43.6615,43.5822,43.635,171500.0
2012-11-29 09:50:00,49.52,49.54,49.38,49.38,104200.0,43.6262,43.6438,43.5029,43.5029,104200.0
2012-11-29 09:55:00,49.39,49.44,49.39,49.41,141900.0,43.5117,43.5557,43.5117,43.5293,141900.0
2012-11-29 10:00:00,49.43,49.65,49.42,49.62,191500.0,43.5469,43.7407,43.5381,43.7143,191500.0
2012-11-29 10:05:00,49.61,49.65,49.47,49.5,167700.0,43.7055,43.7407,43.5822,43.6086,167700.0
2012-11-29 10:10:00,49.51,49.54,49.41,49.48,147700.0,43.6174,43.6438,43.5293,43.591,147700.0
2012-11-29 10:15:00,49.48,49.51,49.46,49.49,103800.0,43.591,43.6174,43.5734,43.5998,103800.0
2012-11-29 10:20:00,49.49,49.55,49.49,49.51,75600.0,43.5998,43.6526,43.5998,43.6174,75600.0
2012-11-29 10:25:00,49.52,49.62,49.51,49.61,84900.0,43.6262,43.7143,43.6174,43.7055,84900.0
2012-11-29 10:30:00,49.6,49.64,49.57,49.58,63500.0,43.6967,43.7319,43.6703,43.6791,63500.0
2012-11-29 10:35:00,49.59,49.6,49.54,49.6,47700.0,43.6879,43.6967,43.6438,43.6967,47700.0
2012-11-29 10:40:00,49.6,49.69,49.58,49.67,63900.0,43.6967,43.776,43.6791,43.7584,63900.0
2012-11-29 10:45:00,49.68,49.69,49.63,49.69,64500.0,43.7672,43.776,43.7231,43.776,64500.0
2012-11-29 10:50:00,49.68,49.72,49.67,49.69,59200.0,43.7672,43.8024,43.7584,43.776,59200.0
2012-11-29 10:55:00,49.68,49.74,49.66,49.7,69800.0,43.7672,43.82,43.7496,43.7848,69800.0
2012-11-29 11:00:00,49.69,49.75,49.69,49.75,42100.0,43.776,43.8288,43.776,43.8288,42100.0
2012-11-29 11:05:00,49.75,49.79,49.74,49.76,43100.0,43.8288,43.8641,43.82,43.8377,43100.0
2012-11-29 11:10:00,49.77,49.79,49.74,49.77,44400.0,43.8465,43.8641,43.82,43.8465,44400.0
2012-11-29 11:15:00,49.77,49.77,49.7,49.72,53100.0,43.8465,43.8465,43.7848,43.8024,53100.0
2012-11-29 11:20:00,49.73,49.75,49.65,49.65,74000.0,43.8112,43.8288,43.7407,43.7407,74000.0
2012-11-29 11:25:00,49.65,49.7,49.63,49.66,88900.0,43.7407,43.7848,43.7231,43.7496,88900.0
2012-11-29 11:30:00,49.66,49.68,49.62,49.66,48900.0,43.7496,43.7672,43.7143,43.7496,48900.0
2012-11-29 11:35:00,49.66,49.68,49.63,49.68,47900.0,43.7496,43.7672,43.7231,43.7672,47900.0
2012-11-29 11:40:00,49.68,49.69,49.32,49.4,289200.0,43.7672,43.776,43.45,43.5205,289200.0
2012-11-29 11:45:00,49.39,49.49,49.37,49.49,76500.0,43.5117,43.5998,43.4941,43.5998,76500.0
2012-11-29 11:50:00,49.5,49.57,49.42,49.48,94400.0,43.6086,43.6703,43.5381,43.591,94400.0
2012-11-29 11:55:00,49.49,49.5,49.39,49.45,71200.0,43.5998,43.6086,43.5117,43.5645,71200.0
2012-11-29 12:00:00,49.46,49.49,49.42,49.46,43400.0,43.5734,43.5998,43.5381,43.5734,43400.0
2012-11-29 12:05:00,49.46,49.47,49.36,49.43,79300.0,43.5734,43.5822,43.4853,43.5469,79300.0
2012-11-29 12:10:00,49.42,49.59,49.4,49.56,204500.0,43.5381,43.6879,43.5205,43.6615,204500.0
2012-11-29 12:15:00,49.57,49.59,49.5,49.51,53200.0,43.6703,43.6879,43.6086,43.6174,53200.0
2012-11-29 12:20:00,49.51,49.59,49.5,49.59,26500.0,43.6174,43.6879,43.6086,43.6879,26500.0
2012-11-29 12:25:00,49.58,49.59,49.53,49.53,25800.0,43.6791,43.6879,43.635,43.635,25800.0
2012-11-29 12:30:00,49.54,49.56,49.47,49.53,44000.0,43.6438,43.6615,43.5822,43.635,44000.0
2012-11-29 12:35:00,49.53,49.55,49.52,49.55,37900.0,43.635,43.6526,43.6262,43.6526,37900.0
2012-11-29 12:40:00,49.55,49.56,49.52,49.55,27000.0,43.6526,43.6615,43.6262,43.6526,27000.0
2012-11-29 12:45:00,49.56,49.62,49.55,49.61,43600.0,43.6615,43.7143,43.6526,43.7055,43600.0
2012-11-29 12:50:00,49.61,49.65,49.6,49.61,35200.0,43.7055,43.7407,43.6967,43.7055,35200.0
2012-11-29 12:55:00,49.62,49.62,49.58,49.58,28900.0,43.7143,43.7143,43.6791,43.6791,28900.0
2012-11-29 13:00:00,49.59,49.66,49.59,49.66,28500.0,43.6879,43.7496,43.6879,43.7496,28500.0
2012-11-29 13:05:00,49.65,49.65,49.63,49.64,16100.0,43.7407,43.7407,43.7231,43.7319,16100.0
2012-11-29 13:10:00,49.63,49.64,49.55,49.56,37400.0,43.7231,43.7319,43.6526,43.6615,37400.0
2012-11-29 13:15:00,49.57,49.63,49.57,49.62,29900.0,43.6703,43.7231,43.6703,43.7143,29900.0
2012-11-29 13:20:00,49.62,49.64,49.62,49.64,24400.0,43.7143,43.7319,43.7143,43.7319,24400.0
2012-11-29 13:25:00,49.64,49.67,49.62,49.67,27400.0,43.7319,43.7584,43.7143,43.7584,27400.0
2012-11-29 13:30:00,49.67,49.75,49.65,49.73,46400.0,43.7584,43.8288,43.7407,43.8112,46400.0
2012-11-29 13:35:00,49.73,49.78,49.73,49.77,36900.0,43.8112,43.8553,43.8112,43.8465,36900.0
2012-11-29 13:40:00,49.77,49.78,49.75,49.76,30500.0,43.8465,43.8553,43.8288,43.8377,30500.0
2012-11-29 13:45:00,49.76,49.8,49.75,49.78,37200.0,43.8377,43.8729,43.8288,43.8553,37200.0
2012-11-29 13:50:00,49.77,49.81,49.77,49.81,43300.0,43.8465,43.8817,43.8465,43.8817,43300.0
2012-11-29 13:55:00,49.8,49.81,49.72,49.74,42800.0,43.8729,43.8817,43.8024,43.82,42800.0
2012-11-29 14:00:00,49.73,49.73,49.7,49.72,42700.0,43.8112,43.8112,43.7848,43.8024,42700.0
2012-11-29 14:05:00,49.72,49.73,49.69,49.69,37200.0,43.8024,43.8112,43.776,43.776,37200.0
2012-11-29 14:10:00,49.69,49.71,49.66,49.71,37300.0,43.776,43.7936,43.7496,43.7936,37300.0
2012-11-29 14:15:00,49.71,49.72,49.67,49.68,26100.0,43.7936,43.8024,43.7584,43.7672,26100.0
2012-11-29 14:20:00,49.68,49.74,49.68,49.74,36500.0,43.7672,43.82,43.7672,43.82,36500.0
2012-11-29 14:25:00,49.74,49.77,49.72,49.76,43900.0,43.82,43.8465,43.8024,43.8377,43900.0
2012-11-29 14:30:00,49.76,49.77,49.74,49.76,39500.0,43.8377,43.8465,43.82,43.8377,39500.0
2012-11-29 14:35:00,49.75,49.77,49.74,49.76,35600.0,43.8288,43.8465,43.82,43.8377,35600.0
2012-11-29 14:40:00,49.76,49.79,49.75,49.78,24300.0,43.8377,43.8641,43.8288,43.8553,24300.0
2012-11-29 14:45:00,49.79,49.84,49.78,49.81,85900.0,43.8641,43.9081,43.8553,43.8817,85900.0
2012-11-29 14:50:00,49.8,49.81,49.78,49.81,49700.0,43.8729,43.8817,43.8553,43.8817,49700.0
2012-11-29 14:55:00,49.8,49.8,49.78,49.79,44500.0,43.8729,43.8729,43.8553,43.8641,44500.0
2012-11-29 15:00:00,49.79,49.83,49.78,49.8,55300.0,43.8641,43.8993,43.8553,43.8729,55300.0
2012-11-29 15:05:00,49.8,49.8,49.76,49.79,36400.0,43.8729,43.8729,43.8377,43.8641,36400.0
2012-11-29 15:10:00,49.79,49.79,49.72,49.73,61300.0,43.8641,43.8641,43.8024,43.8112,61300.0
2012-11-29 15:15:00,49.73,49.77,49.73,49.76,47600.0,43.8112,43.8465,43.8112,43.8377,47600.0
2012-11-29 15:20:00,49.77,49.78,49.7,49.73,60200.0,43.8465,43.8553,43.7848,43.8112,60200.0
2012-11-29 15:25:00,49.72,49.79,49.72,49.75,80300.0,43.8024,43.8641,43.8024,43.8288,80300.0
2012-11-29 15:30:00,49.75,49.77,49.74,49.76,95200.0,43.8288,43.8465,43.82,43.8377,95200.0
2012-11-29 15:35:00,49.76,49.78,49.71,49.76,126000.0,43.8377,43.8553,43.7936,43.8377,126000.0
2012-11-29 15:40:00,49.75,49.84,49.74,49.82,536800.0,43.8288,43.9081,43.82,43.8905,536800.0
2012-11-29 15:45:00,49.83,49.85,49.78,49.81,120200.0,43.8993,43.9169,43.8553,43.8817,120200.0
2012-11-29 15:50:00,49.81,49.82,49.73,49.77,120900.0,43.8817,43.8905,43.8112,43.8465,120900.0
2012-11-29 15:55:00,49.78,49.78,49.69,49.71,510200.0,43.8553,43.8553,43.776,43.7936,510200.0
2012-11-30 09:30:00,49.73,49.92,49.54,49.8,207200.0,43.8112,43.9786,43.6438,43.8729,207200.0
2012-11-30 09:35:00,49.8,49.94,49.75,49.93,68600.0,43.8729,43.9962,43.8288,43.9874,68600.0
2012-11-30 09:40:00,49.92,49.93,49.8,49.91,64500.0,43.9786,43.9874,43.8729,43.9698,64500.0
2012-11-30 09:45:00,49.89,49.89,49.69,49.72,71000.0,43.9522,43.9522,43.776,43.8024,71000.0
2012-11-30 09:50:00,49.71,49.73,49.65,49.68,85000.0,43.7936,43.8112,43.7407,43.7672,85000.0
2012-11-30 09:55:00,49.68,49.72,49.61,49.63,77000.0,43.7672,43.8024,43.7055,43.7231,77000.0
2012-11-30 10:00:00,49.62,49.72,49.61,49.68,83700.0,43.7143,43.8024,43.7055,43.7672,83700.0
2012-11-30 10:05:00,49.68,49.75,49.5,49.52,103500.0,43.7672,43.8288,43.6086,43.6262,103500.0
2012-11-30 10:10:00,49.51,49.61,49.5,49.6,85900.0,43.6174,43.7055,43.6086,43.6967,85900.0
2012-11-30 10:15:00,49.6,49.68,49.59,49.66,59700.0,43.6967,43.7672,43.6879,43.7496,59700.0
2012-11-30 10:20:00,49.67,49.71,49.64,49.68,65900.0,43.7584,43.7936,43.7319,43.7672,65900.0
2012-11-30 10:25:00,49.68,49.8,49.68,49.78,88100.0,43.7672,43.8729,43.7672,43.8553,88100.0
2012-11-30 10:30:00,49.78,49.79,49.71,49.73,59400.0,43.8553,43.8641,43.7936,43.8112,59400.0
2012-11-30 10:35:00,49.73,49.73,49.57,49.61,104700.0,43.8112,43.8112,43.6703,43.7055,104700.0
2012-11-30 10:40:00,49.6,49.64,49.55,49.64,68700.0,43.6967,43.7319,43.6526,43.7319,68700.0
2012-11-30 10:45:00,49.63,49.67,49.6,49.61,51500.0,43.7231,43.7584,43.6967,43.7055,51500.0
2012-11-30 10:50:00,49.61,49.63,49.53,49.63,59600.0,43.7055,43.7231,43.635,43.7231,59600.0
2012-11-30 10:55:00,49.64,49.71,49.62,49.7,39500.0,43.7319,43.7936,43.7143,43.7848,39500.0
2012-11-30 11:00:00,49.7,49.7,49.63,49.65,47500.0,43.7848,43.7848,43.7231,43.7407,47500.0
2012-11-30 11:05:00,49.64,49.65,49.57,49.57,36800.0,43.7319,43.7407,43.6703,43.6703,36800.0
2012-11-30 11:10:00,49.57,49.68,49.57,49.63,53400.0,43.6703,43.7672,43.6703,43.7231,53400.0
2012-11-30 11:15:00,49.62,49.62,49.51,49.52,37800.0,43.7143,43.7143,43.6174,43.6262,37800.0
2012-11-30 11:20:00,49.51,49.54,49.48,49.54,34100.0,43.6174,43.6438,43.591,43.6438,34100.0
2012-11-30 11:25:00,49.54,49.58,49.53,49.56,30600.0,43.6438,43.6791,43.635,43.6615,30600.0
2012-11-30 11:30:00,49.57,49.57,49.5,49.5,49300.0,43.6703,43.6703,43.6086,43.6086,49300.0
2012-11-30 11:35:00,49.5,49.53,49.49,49.53,38900.0,43.6086,43.635,43.5998,43.635,38900.0
2012-11-30 11:40:00,49.53,49.56,49.5,49.51,31800.0,43.635,43.6615,43.6086,43.6174,31800.0
2012-11-30 11:45:00,49.51,49.53,49.48,49.48,209800.0,43.6174,43.635,43.591,43.591,209800.0
2012-11-30 11:50:00,49.48,49.49,49.43,49.49,115400.0,43.591,43.5998,43.5469,43.5998,115400.0
2012-11-30 11:55:00,49.49,49.5,49.42,49.45,87100.0,43.5998,43.6086,43.5381,43.5645,87100.0
2012-11-30 12:00:00,49.45,49.47,49.4,49.41,78900.0,43.5645,43.5822,43.5205,43.5293,78900.0
2012-11-30 12:05:00,49.41,49.41,49.38,49.39,51700.0,43.5293,43.5293,43.5029,43.5117,51700.0
2012-11-30 12:10:00,49.38,49.39,49.34,49.35,104300.0,43.5029,43.5117,43.4676,43.4764,104300.0
2012-11-30 12:15:00,49.35,49.37,49.3,49.31,97900.0,43.4764,43.4941,43.4324,43.4412,97900.0
2012-11-30 12:20:00,49.32,49.37,49.32,49.36,89800.0,43.45,43.4941,43.45,43.4853,89800.0
2012-11-30 12:25:00,49.36,49.39,49.35,49.38,34000.0,43.4853,43.5117,43.4764,43.5029,34000.0
2012-11-30 12:30:00,49.39,49.44,49.39,49.4,63800.0,43.5117,43.5557,43.5117,43.5205,63800.0
2012-11-30 12:35:00,49.39,49.4,49.37,49.39,96500.0,43.5117,43.5205,43.4941,43.5117,96500.0
2012-11-30 12:40:00,49.39,49.39,49.34,49.36,49400.0,43.5117,43.5117,43.4676,43.4853,49400.0
2012-11-30 12:45:00,49.36,49.37,49.25,49.34,118500.0,43.4853,43.4941,43.3884,43.4676,118500.0
2012-11-30 12:50:00,49.33,49.34,49.28,49.32,51200.0,43.4588,43.4676,43.4148,43.45,51200.0
2012-11-30 12:55:00,49.31,49.34,49.29,49.32,40800.0,43.4412,43.4676,43.4236,43.45,40800.0
2012-11-30 13:00:00,49.32,49.4,49.31,49.38,62000.0,43.45,43.5205,43.4412,43.5029,62000.0
2012-11-30 13:05:00,49.39,49.41,49.38,49.4,28800.0,43.5117,43.5293,43.5029,43.5205,28800.0
2012-11-30 13:10:00,49.39,49.41,49.37,49.41,72900.0,43.5117,43.5293,43.4941,43.5293,72900.0
2012-11-30 13:15:00,49.41,49.44,49.41,49.41,41400.0,43.5293,43.5557,43.5293,43.5293,41400.0
2012-11-30 13:20:00,49.41,49.46,49.4,49.45,259900.0,43.5293,43.5734,43.5205,43.5645,259900.0
2012-11-30 13:25:00,49.45,49.46,49.4,49.42,71500.0,43.5645,43.5734,43.5205,43.5381,71500.0
2012-11-30 13:30:00,49.42,49.43,49.4,49.41,37100.0,43.5381,43.5469,43.5205,43.5293,37100.0
2012-11-30 13:35:00,49.4,49.41,49.37,49.38,54200.0,43.5205,43.5293,43.4941,43.5029,54200.0
2012-11-30 13:40:00,49.38,49.4,49.37,49.37,57600.0,43.5029,43.5205,43.4941,43.4941,57600.0
2012-11-30 13:45:00,49.37,49.41,49.36,49.41,77900.0,43.4941,43.5293,43.4853,43.5293,77900.0
2012-11-30 13:50:00,49.41,49.43,49.4,49.43,49300.0,43.5293,43.5469,43.5205,43.5469,49300.0
2012-11-30 13:55:00,49.42,49.46,49.41,49.43,87700.0,43.5381,43.5734,43.5293,43.5469,87700.0
2012-11-30 14:00:00,49.42,49.43,49.38,49.42,100600.0,43.5381,43.5469,43.5029,43.5381,100600.0
2012-11-30 14:05:00,49.41,49.43,49.4,49.42,44800.0,43.5293,43.5469,43.5205,43.5381,44800.0
2012-11-30 14:10:00,49.41,49.43,49.39,49.39,57900.0,43.5293,43.5469,43.5117,43.5117,57900.0
2012-11-30 14:15:00,49.39,49.41,49.37,49.39,65100.0,43.5117,43.5293,43.4941,43.5117,65100.0
2012-11-30 14:20:00,49.39,49.44,49.39,49.43,84600.0,43.5117,43.5557,43.5117,43.5469,84600.0
2012-11-30 14:25:00,49.43,49.44,49.4,49.43,61300.0,43.5469,43.5557,43.5205,43.5469,61300.0
2012-11-30 14:30:00,49.43,49.45,49.41,49.42,69600.0,43.5469,43.5645,43.5293,43.5381,69600.0
2012-11-30 14:35:00,49.41,49.48,49.41,49.43,76800.0,43.5293,43.591,43.5293,43.5469,76800.0
2012-11-30 14:40:00,49.42,49.49,49.42,49.47,85800.0,43.5381,43.5998,43.5381,43.5822,85800.0
2012-11-30 14:45:00,49.48,49.49,49.41,49.47,63100.0,43.591,43.5998,43.5293,43.5822,63100.0
2012-11-30 14:50:00,49.47,49.47,49.41,49.42,68600.0,43.5822,43.5822,43.5293,43.5381,68600.0
2012-11-30 14:55:00,49.43,49.44,49.39,49.42,79300.0,43.5469,43.5557,43.5117,43.5381,79300.0
2012-11-30 15:00:00,49.41,49.47,49.39,49.45,96600.0,43.5293,43.5822,43.5117,43.5645,96600.0
2012-11-30 15:05:00,49.45,49.48,49.44,49.45,53400.0,43.5645,43.591,43.5557,43.5645,53400.0
2012-11-30 15:10:00,49.46,49.54,49.46,49.52,45900.0,43.5734,43.6438,43.5734,43.6262,45900.0
2012-11-30 15:15:00,49.52,49.55,49.48,49.48,79200.0,43.6262,43.6526,43.591,43.591,79200.0
2012-11-30 15:20:00,49.48,49.53,49.47,49.5,78300.0,43.591,43.635,43.5822,43.6086,78300.0
2012-11-30 15:25:00,49.5,49.5,49.44,49.48,79200.0,43.6086,43.6086,43.5557,43.591,79200.0
2012-11-30 15:30:00,49.49,49.58,49.49,49.55,116900.0,43.5998,43.6791,43.5998,43.6526,116900.0
2012-11-30 15:35:00,49.54,49.62,49.53,49.6,108200.0,43.6438,43.7143,43.635,43.6967,108200.0
2012-11-30 15:40:00,49.6,49.64,49.57,49.63,117300.0,43.6967,43.7319,43.6703,43.7231,117300.0
2012-11-30 15:45:00,49.62,49.71,49.56,49.68,364400.0,43.7143,43.7936,43.6615,43.7672,364400.0
2012-11-30 15:50:00,49.68,49.78,49.67,49.77,220100.0,43.7672,43.8553,43.7584,43.8465,220100.0
2012-11-30 15:55:00,49.77,49.78,49.65,49.66,515200.0,43.8465,43.8553,43.7407,43.7496,515200.0
2012-12-03 09:30:00,49.84,49.96,49.76,49.91,208200.0,43.9081,44.0138,43.8377,43.9698,208200.0
2012-12-03 09:35:00,49.93,50.0,49.92,49.99,98300.0,43.9874,44.0491,43.9786,44.0403,98300.0
2012-12-03 09:40:00,50.0,50.0,49.91,49.95,152600.0,44.0491,44.0491,43.9698,44.005,152600.0
2012-12-03 09:45:00,49.95,49.97,49.89,49.91,117700.0,44.005,44.0227,43.9522,43.9698,117700.0
2012-12-03 09:50:00,49.9,49.91,49.82,49.83,161000.0,43.961,43.9698,43.8905,43.8993,161000.0
2012-12-03 09:55:00,49.82,49.9,49.77,49.87,197700.0,43.8905,43.961,43.8465,43.9346,197700.0
2012-12-03 10:00:00,49.86,49.86,49.59,49.62,189600.0,43.9257,43.9257,43.6879,43.7143,189600.0
2012-12-03 10:05:00,49.61,49.75,49.61,49.74,124600.0,43.7055,43.8288,43.7055,43.82,124600.0
2012-12-03 10:10:00,49.75,49.79,49.71,49.76,102600.0,43.8288,43.8641,43.7936,43.8377,102600.0
2012-12-03 10:15:00,49.77,49.79,49.68,49.7,187200.0,43.8465,43.8641,43.7672,43.7848,187200.0
2012-12-03 10:20:00,49.7,49.79,49.69,49.78,78300.0,43.7848,43.8641,43.776,43.8553,78300.0
2012-12-03 10:25:00,49.79,49.79,49.68,49.72,75200.0,43.8641,43.8641,43.7672,43.8024,75200.0
2012-12-03 10:30:00,49.72,49.74,49.61,49.61,76800.0,43.8024,43.82,43.7055,43.7055,76800.0
2012-12-03 10:35:00,49.6,49.61,49.56,49.57,86200.0,43.6967,43.7055,43.6615,43.6703,86200.0
2012-12-03 10:40:00,49.58,49.59,49.51,49.54,62500.0,43.6791,43.6879,43.6174,43.6438,62500.0
2012-12-03 10:45:00,49.52,49.52,49.48,49.51,78000.0,43.6262,43.6262,43.591,43.6174,78000.0
2012-12-03 10:50:00,49.51,49.51,49.37,49.39,149000.0,43.6174,43.6174,43.4941,43.5117,149000.0
2012-12-03 10:55:00,49.39,49.45,49.37,49.44,93400.0,43.5117,43.5645,43.4941,43.5557,93400.0
2012-12-03 11:00:00,49.44,49.46,49.41,49.41,77400.0,43.5557,43.5734,43.5293,43.5293,77400.0
2012-12-03 11:05:00,49.41,49.48,49.41,49.47,49800.0,43.5293,43.591,43.5293,43.5822,49800.0
2012-12-03 11:10:00,49.47,49.5,49.46,49.49,67200.0,43.5822,43.6086,43.5734,43.5998,67200.0
2012-12-03 11:15:00,49.49,49.55,49.48,49.54,111800.0,43.5998,43.6526,43.591,43.6438,111800.0
2012-12-03 11:20:00,49.54,49.59,49.49,49.5,72000.0,43.6438,43.6879,43.5998,43.6086,72000.0
2012-12-03 11:25:00,49.51,49.51,49.48,49.5,61900.0,43.6174,43.6174,43.591,43.6086,61900.0
2012-12-03 11:30:00,49.5,49.5,49.41,49.46,160100.0,43.6086,43.6086,43.5293,43.5734,160100.0
2012-12-03 11:35:00,49.46,49.47,49.41,49.42,59000.0,43.5734,43.5822,43.5293,43.5381,59000.0
2012-12-03 11:40:00,49.42,49.43,49.38,49.4,134000.0,43.5381,43.5469,43.5029,43.5205,134000.0
2012-12-03 11:45:00,49.4,49.41,49.38,49.4,70300.0,43.5205,43.5293,43.5029,43.5205,70300.0
2012-12-03 11:50:00,49.41,49.44,49.38,49.44,135300.0,43.5293,43.5557,43.5029,43.5557,135300.0
2012-12-03 11:55:00,49.44,49.51,49.43,49.51,71700.0,43.5557,43.6174,43.5469,43.6174,71700.0
2012-12-03 12:00:00,49.5,49.5,49.46,49.46,42500.0,43.6086,43.6086,43.5734,43.5734,42500.0
2012-12-03 12:05:00,49.46,49.47,49.44,49.45,60700.0,43.5734,43.5822,43.5557,43.5645,60700.0
2012-12-03 12:10:00,49.45,49.46,49.41,49.43,125500.0,43.5645,43.5734,43.5293,43.5469,125500.0
2012-12-03 12:15:00,49.43,49.44,49.39,49.44,119600.0,43.5469,43.5557,43.5117,43.5557,119600.0
2012-12-03 12:20:00,49.44,49.52,49.43,49.52,51800.0,43.5557,43.6262,43.5469,43.6262,51800.0
2012-12-03 12:25:00,49.51,49.56,49.5,49.52,68900.0,43.6174,43.6615,43.6086,43.6262,68900.0
2012-12-03 12:30:00,49.52,49.55,49.51,49.53,62200.0,43.6262,43.6526,43.6174,43.635,62200.0
2012-12-03 12:35:00,49.53,49.54,49.51,49.52,36200.0,43.635,43.6438,43.6174,43.6262,36200.0
2012-12-03 12:40:00,49.53,49.54,49.49,49.49,54000.0,43.635,43.6438,43.5998,43.5998,54000.0
2012-12-03 12:45:00,49.49,49.53,49.49,49.51,43400.0,43.5998,43.635,43.5998,43.6174,43400.0
2012-12-03 12:50:00,49.51,49.55,49.51,49.51,38500.0,43.6174,43.6526,43.6174,43.6174,38500.0
2012-12-03 12:55:00,49.52,49.54,49.51,49.51,39200.0,43.6262,43.6438,43.6174,43.6174,39200.0
2012-12-03 13:00:00,49.5,49.5,49.46,49.47,71600.0,43.6086,43.6086,43.5734,43.5822,71600.0
2012-12-03 13:05:00,49.47,49.52,49.47,49.5,38100.0,43.5822,43.6262,43.5822,43.6086,38100.0
2012-12-03 13:10:00,49.49,49.55,49.49,49.54,57700.0,43.5998,43.6526,43.5998,43.6438,57700.0
2012-12-03 13:15:00,49.53,49.53,49.5,49.52,26900.0,43.635,43.635,43.6086,43.6262,26900.0
2012-12-03 13:20:00,49.52,49.55,49.51,49.54,44600.0,43.6262,43.6526,43.6174,43.6438,44600.0
2012-12-03 13:25:00,49.53,49.58,49.53,49.58,30700.0,43.635,43.6791,43.635,43.6791,30700.0
2012-12-03 13:30:00,49.58,49.58,49.47,49.47,44400.0,43.6791,43.6791,43.5822,43.5822,44400.0
2012-12-03 13:35:00,49.47,49.5,49.41,49.44,58100.0,43.5822,43.6086,43.5293,43.5557,58100.0
2012-12-03 13:40:00,49.45,49.48,49.42,49.45,105800.0,43.5645,43.591,43.5381,43.5645,105800.0
2012-12-03 13:45:00,49.45,49.45,49.41,49.41,57200.0,43.5645,43.5645,43.5293,43.5293,57200.0
2012-12-03 13:50:00,49.41,49.43,49.39,49.39,121400.0,43.5293,43.5469,43.5117,43.5117,121400.0
2012-12-03 13:55:00,49.4,49.44,49.39,49.4,88500.0,43.5205,43.5557,43.5117,43.5205,88500.0
2012-12-03 14:00:00,49.39,49.41,49.34,49.38,90000.0,43.5117,43.5293,43.4676,43.5029,90000.0
2012-12-03 14:05:00,49.37,49.4,49.36,49.4,63200.0,43.4941,43.5205,43.4853,43.5205,63200.0
2012-12-03 14:10:00,49.41,49.41,49.36,49.37,56800.0,43.5293,43.5293,43.4853,43.4941,56800.0
2012-12-03 14:15:00,49.37,49.4,49.37,49.37,50500.0,43.4941,43.5205,43.4941,43.4941,50500.0
2012-12-03 14:20:00,49.37,49.38,49.33,49.34,71100.0,43.4941,43.5029,43.4588,43.4676,71100.0
2012-12-03 14:25:00,49.34,49.35,49.3,49.32,64900.0,43.4676,43.4764,43.4324,43.45,64900.0
2012-12-03 14:30:00,49.31,49.31,49.28,49.29,62500.0,43.4412,43.4412,43.4148,43.4236,62500.0
2012-12-03 14:35:00,49.29,49.34,49.28,49.28,54600.0,43.4236,43.4676,43.4148,43.4148,54600.0
2012-12-03 14:40:00,49.28,49.3,49.27,49.3,53700.0,43.4148,43.4324,43.406,43.4324,53700.0
2012-12-03 14:45:00,49.29,49.32,49.27,49.3,60900.0,43.4236,43.45,43.406,43.4324,60900.0
2012-12-03 14:50:00,49.31,49.34,49.28,49.34,62800.0,43.4412,43.4676,43.4148,43.4676,62800.0
2012-12-03 14:55:00,49.34,49.36,49.32,49.34,85800.0,43.4676,43.4853,43.45,43.4676,85800.0
2012-12-03 15:00:00,49.34,49.41,49.33,49.37,215100.0,43.4676,43.5293,43.4588,43.4941,215100.0
2012-12-03 15:05:00,49.36,49.4,49.33,49.35,105500.0,43.4853,43.5205,43.4588,43.4764,105500.0
2012-12-03 15:10:00,49.35,49.38,49.32,49.35,70600.0,43.4764,43.5029,43.45,43.4764,70600.0
2012-12-03 15:15:00,49.35,49.37,49.29,49.29,95600.0,43.4764,43.4941,43.4236,43.4236,95600.0
2012-12-03 15:20:00,49.29,49.33,49.29,49.32,84800.0,43.4236,43.4588,43.4236,43.45,84800.0
2012-12-03 15:25:00,49.33,49.34,49.29,49.31,75600.0,43.4588,43.4676,43.4236,43.4412,75600.0
2012-12-03 15:30:00,49.31,49.35,49.3,49.33,160700.0,43.4412,43.4764,43.4324,43.4588,160700.0
2012-12-03 15:35:00,49.34,49.38,49.32,49.35,167200.0,43.4676,43.5029,43.45,43.4764,167200.0
2012-12-03 15:40:00,49.36,49.4,49.34,49.4,144200.0,43.4853,43.5205,43.4676,43.5205,144200.0
2012-12-03 15:45:00,49.4,49.44,49.37,49.38,278500.0,43.5205,43.5557,43.4941,43.5029,278500.0
2012-12-03 15:50:00,49.39,49.4,49.35,49.37,168600.0,43.5117,43.5205,43.4764,43.4941,168600.0
2012-12-03 15:55:00,49.37,49.37,49.27,49.32,356900.0,43.4941,43.4941,43.406,43.45,356900.0
2012-12-04 09:30:00,49.25,49.36,49.09,49.23,214500.0,43.3884,43.4853,43.2474,43.3707,214500.0
2012-12-04 09:35:00,49.24,49.36,49.21,49.25,129800.0,43.3795,43.4853,43.3531,43.3884,129800.0
2012-12-04 09:40:00,49.27,49.29,49.22,49.29,221800.0,43.406,43.4236,43.3619,43.4236,221800.0
2012-12-04 09:45:00,49.28,49.3,49.19,49.2,139800.0,43.4148,43.4324,43.3355,43.3443,139800.0
2012-12-04 09:50:00,49.21,49.32,49.21,49.31,84300.0,43.3531,43.45,43.3531,43.4412,84300.0
2012-12-04 09:55:00,49.31,49.36,49.3,49.3,59600.0,43.4412,43.4853,43.4324,43.4324,59600.0
2012-12-04 10:00:00,49.31,49.37,49.29,49.33,92700.0,43.4412,43.4941,43.4236,43.4588,92700.0
2012-12-04 10:05:00,49.33,49.41,49.31,49.38,82300.0,43.4588,43.5293,43.4412,43.5029,82300.0
2012-12-04 10:10:00,49.38,49.41,49.37,49.39,77000.0,43.5029,43.5293,43.4941,43.5117,77000.0
2012-12-04 10:15:00,49.38,49.39,49.33,49.35,36900.0,43.5029,43.5117,43.4588,43.4764,36900.0
2012-12-04 10:20:00,49.35,49.4,49.31,49.33,48600.0,43.4764,43.5205,43.4412,43.4588,48600.0
2012-12-04 10:25:00,49.34,49.34,49.27,49.3,47000.0,43.4676,43.4676,43.406,43.4324,47000.0
2012-12-04 10:30:00,49.3,49.34,49.25,49.3,51200.0,43.4324,43.4676,43.3884,43.4324,51200.0
2012-12-04 10:35:00,49.3,49.3,49.2,49.24,54100.0,43.4324,43.4324,43.3443,43.3795,54100.0
2012-12-04 10:40:00,49.24,49.25,49.21,49.23,40000.0,43.3795,43.3884,43.3531,43.3707,40000.0
2012-12-04 10:45:00,49.23,49.26,49.18,49.22,51300.0,43.3707,43.3972,43.3267,43.3619,51300.0
2012-12-04 10:50:00,49.24,49.27,49.19,49.19,53200.0,43.3795,43.406,43.3355,43.3355,53200.0
2012-12-04 10:55:00,49.19,49.19,49.13,49.13,102000.0,43.3355,43.3355,43.2826,43.2826,102000.0
2012-12-04 11:00:00,49.13,49.14,49.02,49.02,134000.0,43.2826,43.2914,43.1857,43.1857,134000.0
2012-12-04 11:05:00,49.02,49.03,48.95,48.98,155400.0,43.1857,43.1945,43.1241,43.1505,155400.0
2012-12-04 11:10:00,48.98,49.01,48.96,48.99,104100.0,43.1505,43.1769,43.1329,43.1593,104100.0
2012-12-04 11:15:00,48.99,49.01,48.99,48.99,109300.0,43.1593,43.1769,43.1593,43.1593,109300.0
2012-12-04 11:20:00,48.99,48.99,48.89,48.9,130800.0,43.1593,43.1593,43.0712,43.08,130800.0
2012-12-04 11:25:00,48.9,48.92,48.85,48.88,118300.0,43.08,43.0976,43.036,43.0624,118300.0
2012-12-04 11:30:00,48.88,48.92,48.86,48.91,122700.0,43.0624,43.0976,43.0448,43.0888,122700.0
2012-12-04 11:35:00,48.92,48.96,48.91,48.92,59500.0,43.0976,43.1329,43.0888,43.0976,59500.0
2012-12-04 11:40:00,48.93,49.01,48.92,49.01,175500.0,43.1064,43.1769,43.0976,43.1769,175500.0
2012-12-04 11:45:00,49.01,49.02,48.96,48.98,135200.0,43.1769,43.1857,43.1329,43.1505,135200.0
2012-12-04 11:50:00,48.98,49.0,48.97,48.97,52900.0,43.1505,43.1681,43.1417,43.1417,52900.0
2012-12-04 11:55:00,48.97,49.0,48.97,48.99,54500.0,43.1417,43.1681,43.1417,43.1593,54500.0
2012-12-04 12:00:00,49.0,49.03,48.95,48.97,172400.0,43.1681,43.1945,43.1241,43.1417,172400.0
2012-12-04 12:05:00,48.97,48.98,48.92,48.95,43800.0,43.1417,43.1505,43.0976,43.1241,43800.0
2012-12-04 12:10:00,48.96,48.98,48.94,48.97,49700.0,43.1329,43.1505,43.1152,43.1417,49700.0
2012-12-04 12:15:00,48.97,48.98,48.92,48.95,80800.0,43.1417,43.1505,43.0976,43.1241,80800.0
2012-12-04 12:20:00,48.95,48.96,48.92,48.92,35800.0,43.1241,43.1329,43.0976,43.0976,35800.0
2012-12-04 12:25:00,48.92,49.02,48.91,48.99,118000.0,43.0976,43.1857,43.0888,43.1593,118000.0
2012-12-04 12:30:00,48.98,49.04,48.98,49.01,59700.0,43.1505,43.2033,43.1505,43.1769,59700.0
2012-12-04 12:35:00,49.01,49.03,48.95,49.01,59500.0,43.1769,43.1945,43.1241,43.1769,59500.0
2012-12-04 12:40:00,49.01,49.03,48.99,48.99,45500.0,43.1769,43.1945,43.1593,43.1593,45500.0
2012-12-04 12:45:00,48.99,49.02,48.95,48.98,117100.0,43.1593,43.1857,43.1241,43.1505,117100.0
2012-12-04 12:50:00,48.98,49.03,48.96,49.03,130900.0,43.1505,43.1945,43.1329,43.1945,130900.0
2012-12-04 12:55:00,49.02,49.05,49.0,49.01,43000.0,43.1857,43.2122,43.1681,43.1769,43000.0
2012-12-04 13:00:00,49.01,49.03,48.94,48.96,73100.0,43.1769,43.1945,43.1152,43.1329,73100.0
2012-12-04 13:05:00,48.96,48.99,48.95,48.96,60300.0,43.1329,43.1593,43.1241,43.1329,60300.0
2012-12-04 13:10:00,48.96,48.98,48.94,48.98,46200.0,43.1329,43.1505,43.1152,43.1505,46200.0
2012-12-04 13:15:00,48.97,49.0,48.95,48.96,55500.0,43.1417,43.1681,43.1241,43.1329,55500.0
2012-12-04 13:20:00,48.96,49.01,48.95,49.01,45600.0,43.1329,43.1769,43.1241,43.1769,45600.0
2012-12-04 13:25:00,49.01,49.06,49.0,49.04,70900.0,43.1769,43.221,43.1681,43.2033,70900.0
2012-12-04 13:30:00,49.04,49.06,49.01,49.02,95700.0,43.2033,43.221,43.1769,43.1857,95700.0
2012-12-04 13:35:00,49.01,49.07,49.01,49.05,89500.0,43.1769,43.2298,43.1769,43.2122,89500.0
2012-12-04 13:40:00,49.06,49.13,49.05,49.08,63600.0,43.221,43.2826,43.2122,43.2386,63600.0
2012-12-04 13:45:00,49.09,49.14,49.07,49.13,99600.0,43.2474,43.2914,43.2298,43.2826,99600.0
2012-12-04 13:50:00,49.13,49.2,49.12,49.2,122100.0,43.2826,43.3443,43.2738,43.3443,122100.0
2012-12-04 13:55:00,49.2,49.24,49.18,49.19,83000.0,43.3443,43.3795,43.3267,43.3355,83000.0
2012-12-04 14:00:00,49.2,49.25,49.19,49.25,77500.0,43.3443,43.3884,43.3355,43.3884,77500.0
2012-12-04 14:05:00,49.24,49.24,49.19,49.2,179900.0,43.3795,43.3795,43.3355,43.3443,179900.0
2012-12-04 14:10:00,49.2,49.22,49.16,49.18,214400.0,43.3443,43.3619,43.3091,43.3267,214400.0
2012-12-04 14:15:00,49.17,49.25,49.16,49.25,134200.0,43.3179,43.3884,43.3091,43.3884,134200.0
2012-12-04 14:20:00,49.24,49.35,49.24,49.34,68900.0,43.3795,43.4764,43.3795,43.4676,68900.0
2012-12-04 14:25:00,49.35,49.41,49.33,49.33,149100.0,43.4764,43.5293,43.4588,43.4588,149100.0
2012-12-04 14:30:00,49.33,49.33,49.26,49.33,63100.0,43.4588,43.4588,43.3972,43.4588,63100.0
2012-12-04 14:35:00,49.33,49.33,49.23,49.26,58100.0,43.4588,43.4588,43.3707,43.3972,58100.0
2012-12-04 14:40:00,49.25,49.34,49.25,49.3,48300.0,43.3884,43.4676,43.3884,43.4324,48300.0
2012-12-04 14:45:00,49.3,49.35,49.3,49.34,35200.0,43.4324,43.4764,43.4324,43.4676,35200.0
2012-12-04 14:50:00,49.35,49.38,49.33,49.36,45000.0,43.4764,43.5029,43.4588,43.4853,45000.0
2012-12-04 14:55:00,49.35,49.35,49.32,49.32,17600.0,43.4764,43.4764,43.45,43.45,17600.0
2012-12-04 15:00:00,49.33,49.38,49.33,49.36,60900.0,43.4588,43.5029,43.4588,43.4853,60900.0
2012-12-04 15:05:00,49.36,49.41,49.36,49.37,84300.0,43.4853,43.5293,43.4853,43.4941,84300.0
2012-12-04 15:10:00,49.37,49.41,49.36,49.4,103000.0,43.4941,43.5293,43.4853,43.5205,103000.0
2012-12-04 15:15:00,49.41,49.43,49.37,49.42,71000.0,43.5293,43.5469,43.4941,43.5381,71000.0
2012-12-04 15:20:00,49.43,49.45,49.38,49.43,63000.0,43.5469,43.5645,43.5029,43.5469,63000.0
2012-12-04 15:25:00,49.43,49.44,49.38,49.39,57500.0,43.5469,43.5557,43.5029,43.5117,57500.0
2012-12-04 15:30:00,49.38,49.41,49.36,49.36,106800.0,43.5029,43.5293,43.4853,43.4853,106800.0
2012-12-04 15:35:00,49.37,49.4,49.34,49.39,67200.0,43.4941,43.5205,43.4676,43.5117,67200.0
2012-12-04 15:40:00,49.38,49.39,49.32,49.37,128100.0,43.5029,43.5117,43.45,43.4941,128100.0
2012-12-04 15:45:00,49.36,49.37,49.32,49.36,86800.0,43.4853,43.4941,43.45,43.4853,86800.0
2012-12-04 15:50:00,49.36,49.36,49.3,49.32,119700.0,43.4853,43.4853,43.4324,43.45,119700.0
2012-12-04 15:55:00,49.32,49.35,49.29,49.29,228600.0,43.45,43.4764,43.4236,43.4236,228600.0
2012-12-05 09:30:00,49.45,49.62,49.38,49.55,215100.0,43.5645,43.7143,43.5029,43.6526,215100.0
2012-12-05 09:35:00,49.54,49.64,49.5,49.58,128500.0,43.6438,43.7319,43.6086,43.6791,128500.0
2012-12-05 09:40:00,49.58,49.67,49.54,49.61,123500.0,43.6791,43.7584,43.6438,43.7055,123500.0
2012-12-05 09:45:00,49.61,49.66,49.5,49.52,82800.0,43.7055,43.7496,43.6086,43.6262,82800.0
2012-12-05 09:50:00,49.51,49.54,49.45,49.47,95600.0,43.6174,43.6438,43.5645,43.5822,95600.0
2012-12-05 09:55:00,49.48,49.53,49.41,49.41,73900.0,43.591,43.635,43.5293,43.5293,73900.0
2012-12-05 10:00:00,49.44,49.51,49.39,49.4,107000.0,43.5557,43.6174,43.5117,43.5205,107000.0
2012-12-05 10:05:00,49.4,49.44,49.38,49.4,94900.0,43.5205,43.5557,43.5029,43.5205,94900.0
2012-12-05 10:10:00,49.4,49.4,49.25,49.28,147200.0,43.5205,43.5205,43.3884,43.4148,147200.0
2012-12-05 10:15:00,49.28,49.41,49.28,49.39,90400.0,43.4148,43.5293,43.4148,43.5117,90400.0
2012-12-05 10:20:00,49.4,49.47,49.34,49.36,78100.0,43.5205,43.5822,43.4676,43.4853,78100.0
2012-12-05 10:25:00,49.35,49.35,49.23,49.25,81000.0,43.4764,43.4764,43.3707,43.3884,81000.0
2012-12-05 10:30:00,49.24,49.36,49.24,49.34,67900.0,43.3795,43.4853,43.3795,43.4676,67900.0
2012-12-05 10:35:00,49.35,49.37,49.3,49.31,80100.0,43.4764,43.4941,43.4324,43.4412,80100.0
2012-12-05 10:40:00,49.31,49.32,49.16,49.2,134100.0,43.4412,43.45,43.3091,43.3443,134100.0
2012-12-05 10:45:00,49.19,49.26,49.14,49.24,166800.0,43.3355,43.3972,43.2914,43.3795,166800.0
2012-12-05 10:50:00,49.23,49.26,49.15,49.16,98400.0,43.3707,43.3972,43.3003,43.3091,98400.0
2012-12-05 10:55:00,49.16,49.24,49.14,49.23,106900.0,43.3091,43.3795,43.2914,43.3707,106900.0
2012-12-05 11:00:00,49.23,49.23,49.16,49.21,100600.0,43.3707,43.3707,43.3091,43.3531,100600.0
2012-12-05 11:05:00,49.2,49.24,49.18,49.2,217200.0,43.3443,43.3795,43.3267,43.3443,217200.0
2012-12-05 11:10:00,49.2,49.26,49.19,49.22,120000.0,43.3443,43.3972,43.3355,43.3619,120000.0
2012-12-05 11:15:00,49.23,49.26,49.21,49.25,110400.0,43.3707,43.3972,43.3531,43.3884,110400.0
2012-12-05 11:20:00,49.25,49.27,49.23,49.25,88300.0,43.3884,43.406,43.3707,43.3884,88300.0
2012-12-05 11:25:00,49.25,49.33,49.25,49.32,133100.0,43.3884,43.4588,43.3884,43.45,133100.0
2012-12-05 11:30:00,49.32,49.4,49.3,49.37,133200.0,43.45,43.5205,43.4324,43.4941,133200.0
2012-12-05 11:35:00,49.36,49.41,49.35,49.37,81800.0,43.4853,43.5293,43.4764,43.4941,81800.0
2012-12-05 11:40:00,49.38,49.44,49.37,49.4,150100.0,43.5029,43.5557,43.4941,43.5205,150100.0
2012-12-05 11:45:00,49.41,49.46,49.4,49.42,179800.0,43.5293,43.5734,43.5205,43.5381,179800.0
2012-12-05 11:50:00,49.43,49.48,49.4,49.48,87100.0,43.5469,43.591,43.5205,43.591,87100.0
2012-12-05 11:55:00,49.48,49.57,49.48,49.52,119600.0,43.591,43.6703,43.591,43.6262,119600.0
2012-12-05 12:00:00,49.53,49.67,49.53,49.64,189200.0,43.635,43.7584,43.635,43.7319,189200.0
2012-12-05 12:05:00,49.65,49.73,49.65,49.69,168300.0,43.7407,43.8112,43.7407,43.776,168300.0
2012-12-05 12:10:00,49.69,49.7,49.63,49.65,66800.0,43.776,43.7848,43.7231,43.7407,66800.0
2012-12-05 12:15:00,49.64,49.66,49.63,49.65,50700.0,43.7319,43.7496,43.7231,43.7407,50700.0
2012-12-05 12:20:00,49.65,49.68,49.64,49.65,54400.0,43.7407,43.7672,43.7319,43.7407,54400.0
2012-12-05 12:25:00,49.65,49.68,49.61,49.63,42500.0,43.7407,43.7672,43.7055,43.7231,42500.0
2012-12-05 12:30:00,49.63,49.75,49.63,49.72,78700.0,43.7231,43.8288,43.7231,43.8024,78700.0
2012-12-05 12:35:00,49.73,49.8,49.72,49.8,134400.0,43.8112,43.8729,43.8024,43.8729,134400.0
2012-12-05 12:40:00,49.79,49.84,49.78,49.81,99800.0,43.8641,43.9081,43.8553,43.8817,99800.0
2012-12-05 12:45:00,49.8,49.82,49.72,49.72,67000.0,43.8729,43.8905,43.8024,43.8024,67000.0
2012-12-05 12:50:00,49.72,49.73,49.69,49.7,65600.0,43.8024,43.8112,43.776,43.7848,65600.0
2012-12-05 12:55:00,49.7,49.73,49.68,49.7,45300.0,43.7848,43.8112,43.7672,43.7848,45300.0
2012-12-05 13:00:00,49.7,49.71,49.66,49.67,38200.0,43.7848,43.7936,43.7496,43.7584,38200.0
2012-12-05 13:05:00,49.67,49.69,49.63,49.68,66500.0,43.7584,43.776,43.7231,43.7672,66500.0
2012-12-05 13:10:00,49.69,49.71,49.67,49.68,50900.0,43.776,43.7936,43.7584,43.7672,50900.0
2012-12-05 13:15:00,49.67,49.71,49.64,49.64,59600.0,43.7584,43.7936,43.7319,43.7319,59600.0
2012-12-05 13:20:00,49.65,49.68,49.63,49.67,66100.0,43.7407,43.7672,43.7231,43.7584,66100.0
2012-12-05 13:25:00,49.67,49.7,49.66,49.66,35400.0,43.7584,43.7848,43.7496,43.7496,35400.0
2012-12-05 13:30:00,49.67,49.67,49.62,49.63,27800.0,43.7584,43.7584,43.7143,43.7231,27800.0
2012-12-05 13:35:00,49.63,49.68,49.62,49.68,54400.0,43.7231,43.7672,43.7143,43.7672,54400.0
2012-12-05 13:40:00,49.67,49.71,49.67,49.7,41200.0,43.7584,43.7936,43.7584,43.7848,41200.0
2012-12-05 13:45:00,49.7,49.7,49.65,49.69,53400.0,43.7848,43.7848,43.7407,43.776,53400.0
2012-12-05 13:50:00,49.7,49.75,49.7,49.75,50800.0,43.7848,43.8288,43.7848,43.8288,50800.0
2012-12-05 13:55:00,49.75,49.79,49.75,49.77,56500.0,43.8288,43.8641,43.8288,43.8465,56500.0
2012-12-05 14:00:00,49.77,49.83,49.76,49.8,89600.0,43.8465,43.8993,43.8377,43.8729,89600.0
2012-12-05 14:05:00,49.81,49.84,49.8,49.83,75600.0,43.8817,43.9081,43.8729,43.8993,75600.0
2012-12-05 14:10:00,49.83,49.84,49.81,49.82,75100.0,43.8993,43.9081,43.8817,43.8905,75100.0
2012-12-05 14:15:00,49.82,49.9,49.82,49.88,98900.0,43.8905,43.961,43.8905,43.9434,98900.0
2012-12-05 14:20:00,49.88,49.88,49.85,49.85,66700.0,43.9434,43.9434,43.9169,43.9169,66700.0
2012-12-05 14:25:00,49.85,49.86,49.8,49.81,54800.0,43.9169,43.9257,43.8729,43.8817,54800.0
2012-12-05 14:30:00,49.81,49.83,49.79,49.81,85700.0,43.8817,43.8993,43.8641,43.8817,85700.0
2012-12-05 14:35:00,49.81,49.82,49.8,49.81,48000.0,43.8817,43.8905,43.8729,43.8817,48000.0
2012-12-05 14:40:00,49.81,49.87,49.81,49.84,134500.0,43.8817,43.9346,43.8817,43.9081,134500.0
2012-12-05 14:45:00,49.83,49.84,49.79,49.8,56100.0,43.8993,43.9081,43.8641,43.8729,56100.0
2012-12-05 14:50:00,49.8,49.81,49.77,49.77,64000.0,43.8729,43.8817,43.8465,43.8465,64000.0
2012-12-05 14:55:00,49.78,49.78,49.71,49.71,80700.0,43.8553,43.8553,43.7936,43.7936,80700.0
2012-12-05 15:00:00,49.72,49.81,49.71,49.81,83500.0,43.8024,43.8817,43.7936,43.8817,83500.0
2012-12-05 15:05:00,49.8,49.86,49.79,49.83,54600.0,43.8729,43.9257,43.8641,43.8993,54600.0
2012-12-05 15:10:00,49.83,49.87,49.8,49.84,94600.0,43.8993,43.9346,43.8729,43.9081,94600.0
2012-12-05 15:15:00,49.84,49.85,49.78,49.78,88300.0,43.9081,43.9169,43.8553,43.8553,88300.0
2012-12-05 15:20:00,49.78,49.79,49.75,49.77,101300.0,43.8553,43.8641,43.8288,43.8465,101300.0
2012-12-05 15:25:00,49.77,49.77,49.72,49.73,82900.0,43.8465,43.8465,43.8024,43.8112,82900.0
2012-12-05 15:30:00,49.73,49.74,49.71,49.73,125600.0,43.8112,43.82,43.7936,43.8112,125600.0
2012-12-05 15:35:00,49.73,49.74,49.65,49.67,160000.0,43.8112,43.82,43.7407,43.7584,160000.0
2012-12-05 15:40:00,49.66,49.68,49.6,49.61,207500.0,43.7496,43.7672,43.6967,43.7055,207500.0
2012-12-05 15:45:00,49.61,49.62,49.57,49.57,151400.0,43.7055,43.7143,43.6703,43.6703,151400.0
2012-12-05 15:50:00,49.58,49.66,49.58,49.62,207500.0,43.6791,43.7496,43.6791,43.7143,207500.0
2012-12-05 15:55:00,49.62,49.63,49.51,49.59,389400.0,43.7143,43.7231,43.6174,43.6879,389400.0
2012-12-06 09:30:00,48.78,48.92,48.56,48.82,238100.0,43.6313,43.7565,43.4345,43.667,238100.0
2012-12-06 09:35:00,48.83,49.07,48.83,49.05,82500.0,43.676,43.8906,43.676,43.8728,82500.0
2012-12-06 09:40:00,49.06,49.06,48.83,48.85,74200.0,43.8817,43.8817,43.676,43.6939,74200.0
2012-12-06 09:45:00,48.84,48.9,48.82,48.83,75900.0,43.6849,43.7386,43.667,43.676,75900.0
2012-12-06 09:50:00,48.84,48.93,48.83,48.9,65000.0,43.6849,43.7654,43.676,43.7386,65000.0
2012-12-06 09:55:00,48.89,48.92,48.84,48.86,64500.0,43.7296,43.7565,43.6849,43.7028,64500.0
2012-12-06 10:00:00,48.87,48.89,48.81,48.83,56300.0,43.7118,43.7296,43.6581,43.676,56300.0
2012-12-06 10:05:00,48.82,48.85,48.77,48.77,113900.0,43.667,43.6939,43.6223,43.6223,113900.0
2012-12-06 10:10:00,48.78,48.84,48.74,48.78,75300.0,43.6313,43.6849,43.5955,43.6313,75300.0
2012-12-06 10:15:00,48.79,48.84,48.73,48.82,125300.0,43.6402,43.6849,43.5865,43.667,125300.0
2012-12-06 10:20:00,48.84,48.91,48.76,48.91,97500.0,43.6849,43.7475,43.6134,43.7475,97500.0
2012-12-06 10:25:00,48.9,48.99,48.87,48.96,87200.0,43.7386,43.8191,43.7118,43.7923,87200.0
2012-12-06 10:30:00,48.97,48.99,48.89,48.91,51700.0,43.8012,43.8191,43.7296,43.7475,51700.0
2012-12-06 10:35:00,48.91,48.95,48.9,48.95,66700.0,43.7475,43.7833,43.7386,43.7833,66700.0
2012-12-06 10:40:00,48.95,48.97,48.9,48.9,83900.0,43.7833,43.8012,43.7386,43.7386,83900.0
2012-12-06 10:45:00,48.9,49.0,48.89,49.0,56500.0,43.7386,43.828,43.7296,43.828,56500.0
2012-12-06 10:50:00,49.01,49.04,48.98,48.99,38600.0,43.837,43.8638,43.8101,43.8191,38600.0
2012-12-06 10:55:00,49.01,49.04,48.98,49.03,49800.0,43.837,43.8638,43.8101,43.8549,49800.0
2012-12-06 11:00:00,49.03,49.07,49.0,49.0,122700.0,43.8549,43.8906,43.828,43.828,122700.0
2012-12-06 11:05:00,49.0,49.07,48.98,49.06,57100.0,43.828,43.8906,43.8101,43.8817,57100.0
2012-12-06 11:10:00,49.06,49.07,49.04,49.04,29000.0,43.8817,43.8906,43.8638,43.8638,29000.0
2012-12-06 11:15:00,49.05,49.07,49.04,49.06,27900.0,43.8728,43.8906,43.8638,43.8817,27900.0
2012-12-06 11:20:00,49.06,49.13,49.04,49.13,43600.0,43.8817,43.9443,43.8638,43.9443,43600.0
2012-12-06 11:25:00,49.13,49.13,49.06,49.09,50000.0,43.9443,43.9443,43.8817,43.9085,50000.0
2012-12-06 11:30:00,49.07,49.1,49.04,49.04,48800.0,43.8906,43.9175,43.8638,43.8638,48800.0
2012-12-06 11:35:00,49.04,49.11,49.04,49.09,32200.0,43.8638,43.9264,43.8638,43.9085,32200.0
2012-12-06 11:40:00,49.1,49.1,49.06,49.07,21300.0,43.9175,43.9175,43.8817,43.8906,21300.0
2012-12-06 11:45:00,49.07,49.08,49.05,49.08,34600.0,43.8906,43.8996,43.8728,43.8996,34600.0
2012-12-06 11:50:00,49.07,49.1,49.06,49.08,36000.0,43.8906,43.9175,43.8817,43.8996,36000.0
2012-12-06 11:55:00,49.07,49.09,49.03,49.04,45800.0,43.8906,43.9085,43.8549,43.8638,45800.0
2012-12-06 12:00:00,49.04,49.06,49.02,49.04,52400.0,43.8638,43.8817,43.8459,43.8638,52400.0
2012-12-06 12:05:00,49.04,49.06,49.03,49.06,29500.0,43.8638,43.8817,43.8549,43.8817,29500.0
2012-12-06 12:10:00,49.05,49.09,49.04,49.07,27600.0,43.8728,43.9085,43.8638,43.8906,27600.0
2012-12-06 12:15:00,49.07,49.09,49.07,49.08,21700.0,43.8906,43.9085,43.8906,43.8996,21700.0
2012-12-06 12:20:00,49.07,49.1,49.07,49.08,17100.0,43.8906,43.9175,43.8906,43.8996,17100.0
2012-12-06 12:25:00,49.07,49.07,49.04,49.05,22900.0,43.8906,43.8906,43.8638,43.8728,22900.0
2012-12-06 12:30:00,49.04,49.06,49.02,49.04,33300.0,43.8638,43.8817,43.8459,43.8638,33300.0
2012-12-06 12:35:00,49.03,49.11,49.02,49.06,118300.0,43.8549,43.9264,43.8459,43.8817,118300.0
2012-12-06 12:40:00,49.06,49.1,49.03,49.05,57900.0,43.8817,43.9175,43.8549,43.8728,57900.0
2012-12-06 12:45:00,49.05,49.07,49.04,49.05,35400.0,43.8728,43.8906,43.8638,43.8728,35400.0
2012-12-06 12:50:00,49.04,49.04,48.99,48.99,24800.0,43.8638,43.8638,43.8191,43.8191,24800.0
2012-12-06 12:55:00,48.99,49.01,48.96,48.96,27400.0,43.8191,43.837,43.7923,43.7923,27400.0
2012-12-06 13:00:00,48.97,49.01,48.96,49.0,22200.0,43.8012,43.837,43.7923,43.828,22200.0
2012-12-06 13:05:00,49.01,49.02,48.97,48.97,20600.0,43.837,43.8459,43.8012,43.8012,20600.0
2012-12-06 13:10:00,48.98,49.02,48.98,49.01,23600.0,43.8101,43.8459,43.8101,43.837,23600.0
2012-12-06 13:15:00,49.0,49.07,49.0,49.07,35700.0,43.828,43.8906,43.828,43.8906,35700.0
2012-12-06 13:20:00,49.08,49.09,49.04,49.04,83800.0,43.8996,43.9085,43.8638,43.8638,83800.0
2012-12-06 13:25:00,49.03,49.04,48.97,48.97,43200.0,43.8549,43.8638,43.8012,43.8012,43200.0
2012-12-06 13:30:00,48.97,48.99,48.95,48.97,40700.0,43.8012,43.8191,43.7833,43.8012,40700.0
2012-12-06 13:35:00,48.98,48.99,48.95,48.97,35900.0,43.8101,43.8191,43.7833,43.8012,35900.0
2012-12-06 13:40:00,48.96,48.97,48.95,48.96,17200.0,43.7923,43.8012,43.7833,43.7923,17200.0
2012-12-06 13:45:00,48.96,48.97,48.94,48.94,48700.0,43.7923,43.8012,43.7744,43.7744,48700.0
2012-12-06 13:50:00,48.94,48.95,48.92,48.94,33500.0,43.7744,43.7833,43.7565,43.7744,33500.0
2012-12-06 13:55:00,48.94,48.95,48.92,48.95,33200.0,43.7744,43.7833,43.7565,43.7833,33200.0
2012-12-06 14:00:00,48.95,48.96,48.93,48.94,26100.0,43.7833,43.7923,43.7654,43.7744,26100.0
2012-12-06 14:05:00,48.94,48.95,48.93,48.93,18500.0,43.7744,43.7833,43.7654,43.7654,18500.0
2012-12-06 14:10:00,48.93,48.96,48.93,48.93,49400.0,43.7654,43.7923,43.7654,43.7654,49400.0
2012-12-06 14:15:00,48.93,48.95,48.92,48.93,83000.0,43.7654,43.7833,43.7565,43.7654,83000.0
2012-12-06 14:20:00,48.93,48.97,48.93,48.97,46900.0,43.7654,43.8012,43.7654,43.8012,46900.0
2012-12-06 14:25:00,48.96,49.01,48.96,49.01,29100.0,43.7923,43.837,43.7923,43.837,29100.0
2012-12-06 14:30:00,49.0,49.04,48.97,49.01,50400.0,43.828,43.8638,43.8012,43.837,50400.0
2012-12-06 14:35:00,49.02,49.02,48.97,49.0,29300.0,43.8459,43.8459,43.8012,43.828,29300.0
2012-12-06 14:40:00,49.01,49.01,48.96,48.96,24600.0,43.837,43.837,43.7923,43.7923,24600.0
2012-12-06 14:45:00,48.96,48.98,48.95,48.97,34600.0,43.7923,43.8101,43.7833,43.8012,34600.0
2012-12-06 14:50:00,48.96,49.0,48.95,48.98,20000.0,43.7923,43.828,43.7833,43.8101,20000.0
2012-12-06 14:55:00,48.98,48.99,48.96,48.98,20400.0,43.8101,43.8191,43.7923,43.8101,20400.0
2012-12-06 15:00:00,48.98,49.01,48.96,48.96,27700.0,43.8101,43.837,43.7923,43.7923,27700.0
2012-12-06 15:05:00,48.96,49.0,48.95,48.98,21500.0,43.7923,43.828,43.7833,43.8101,21500.0
2012-12-06 15:10:00,48.99,49.0,48.95,48.96,18100.0,43.8191,43.828,43.7833,43.7923,18100.0
2012-12-06 15:15:00,48.97,48.98,48.95,48.97,42000.0,43.8012,43.8101,43.7833,43.8012,42000.0
2012-12-06 15:20:00,48.96,49.0,48.96,48.98,14700.0,43.7923,43.828,43.7923,43.8101,14700.0
2012-12-06 15:25:00,48.99,49.02,48.96,48.97,36000.0,43.8191,43.8459,43.7923,43.8012,36000.0
2012-12-06 15:30:00,48.98,49.04,48.97,49.03,41000.0,43.8101,43.8638,43.8012,43.8549,41000.0
2012-12-06 15:35:00,49.04,49.1,49.04,49.06,103700.0,43.8638,43.9175,43.8638,43.8817,103700.0
2012-12-06 15:40:00,49.06,49.07,49.04,49.07,72600.0,43.8817,43.8906,43.8638,43.8906,72600.0
2012-12-06 15:45:00,49.06,49.07,49.03,49.03,107000.0,43.8817,43.8906,43.8549,43.8549,107000.0
2012-12-06 15:50:00,49.03,49.1,49.03,49.08,132700.0,43.8549,43.9175,43.8549,43.8996,132700.0
2012-12-06 15:55:00,49.08,49.09,49.01,49.07,227100.0,43.8996,43.9085,43.837,43.8906,227100.0
2012-12-07 09:30:00,49.18,49.38,49.1,49.33,148800.0,43.989,44.1679,43.9175,44.1232,148800.0
2012-12-07 09:35:00,49.32,49.36,49.23,49.24,73700.0,44.1143,44.15,44.0338,44.0427,73700.0
2012-12-07 09:40:00,49.25,49.28,49.16,49.28,177400.0,44.0516,44.0785,43.9711,44.0785,177400.0
2012-12-07 09:45:00,49.28,49.3,49.14,49.19,47700.0,44.0785,44.0964,43.9533,43.998,47700.0
2012-12-07 09:50:00,49.19,49.2,49.11,49.12,32300.0,43.998,44.0069,43.9264,43.9354,32300.0
2012-12-07 09:55:00,49.13,49.18,49.11,49.12,42500.0,43.9443,43.989,43.9264,43.9354,42500.0
2012-12-07 10:00:00,49.13,49.15,49.1,49.11,34400.0,43.9443,43.9622,43.9175,43.9264,34400.0
2012-12-07 10:05:00,49.11,49.2,49.1,49.14,63900.0,43.9264,44.0069,43.9175,43.9533,63900.0
2012-12-07 10:10:00,49.14,49.19,49.12,49.19,122400.0,43.9533,43.998,43.9354,43.998,122400.0
2012-12-07 10:15:00,49.19,49.28,49.19,49.25,126400.0,43.998,44.0785,43.998,44.0516,126400.0
2012-12-07 10:20:00,49.24,49.28,49.21,49.26,72700.0,44.0427,44.0785,44.0159,44.0606,72700.0
2012-12-07 10:25:00,49.27,49.29,49.21,49.25,73400.0,44.0695,44.0874,44.0159,44.0516,73400.0
2012-12-07 10:30:00,49.25,49.27,49.08,49.08,87200.0,44.0516,44.0695,43.8996,43.8996,87200.0
2012-12-07 10:35:00,49.07,49.11,49.05,49.1,51300.0,43.8906,43.9264,43.8728,43.9175,51300.0
2012-12-07 10:40:00,49.09,49.12,49.05,49.12,66900.0,43.9085,43.9354,43.8728,43.9354,66900.0
2012-12-07 10:45:00,49.11,49.16,49.09,49.14,73700.0,43.9264,43.9711,43.9085,43.9533,73700.0
2012-12-07 10:50:00,49.15,49.15,49.09,49.1,33300.0,43.9622,43.9622,43.9085,43.9175,33300.0
2012-12-07 10:55:00,49.1,49.14,49.07,49.11,39500.0,43.9175,43.9533,43.8906,43.9264,39500.0
2012-12-07 11:00:00,49.11,49.14,49.01,49.07,77500.0,43.9264,43.9533,43.837,43.8906,77500.0
2012-12-07 11:05:00,49.07,49.11,49.04,49.06,134300.0,43.8906,43.9264,43.8638,43.8817,134300.0
2012-12-07 11:10:00,49.07,49.15,49.07,49.15,60700.0,43.8906,43.9622,43.8906,43.9622,60700.0
2012-12-07 11:15:00,49.14,49.23,49.14,49.21,32400.0,43.9533,44.0338,43.9533,44.0159,32400.0
2012-12-07 11:20:00,49.2,49.24,49.16,49.19,65200.0,44.0069,44.0427,43.9711,43.998,65200.0
2012-12-07 11:25:00,49.18,49.24,49.16,49.18,46600.0,43.989,44.0427,43.9711,43.989,46600.0
2012-12-07 11:30:00,49.17,49.22,49.15,49.2,44500.0,43.9801,44.0248,43.9622,44.0069,44500.0
2012-12-07 11:35:00,49.21,49.21,49.15,49.15,32800.0,44.0159,44.0159,43.9622,43.9622,32800.0
2012-12-07 11:40:00,49.15,49.19,49.15,49.16,23600.0,43.9622,43.998,43.9622,43.9711,23600.0
2012-12-07 11:45:00,49.16,49.19,49.12,49.19,55000.0,43.9711,43.998,43.9354,43.998,55000.0
2012-12-07 11:50:00,49.19,49.19,49.12,49.12,37200.0,43.998,43.998,43.9354,43.9354,37200.0
2012-12-07 11:55:00,49.14,49.16,49.09,49.13,53100.0,43.9533,43.9711,43.9085,43.9443,53100.0
2012-12-07 12:00:00,49.13,49.15,49.1,49.13,59100.0,43.9443,43.9622,43.9175,43.9443,59100.0
2012-12-07 12:05:00,49.13,49.16,49.11,49.15,50900.0,43.9443,43.9711,43.9264,43.9622,50900.0
2012-12-07 12:10:00,49.16,49.18,49.14,49.14,52400.0,43.9711,43.989,43.9533,43.9533,52400.0
2012-12-07 12:15:00,49.15,49.16,49.13,49.15,64700.0,43.9622,43.9711,43.9443,43.9622,64700.0
2012-12-07 12:20:00,49.14,49.17,49.12,49.13,34200.0,43.9533,43.9801,43.9354,43.9443,34200.0
2012-12-07 12:25:00,49.14,49.16,49.12,49.12,32900.0,43.9533,43.9711,43.9354,43.9354,32900.0
2012-12-07 12:30:00,49.12,49.13,49.09,49.11,30500.0,43.9354,43.9443,43.9085,43.9264,30500.0
2012-12-07 12:35:00,49.11,49.13,49.09,49.09,33100.0,43.9264,43.9443,43.9085,43.9085,33100.0
2012-12-07 12:40:00,49.1,49.14,49.09,49.13,28100.0,43.9175,43.9533,43.9085,43.9443,28100.0
2012-12-07 12:45:00,49.14,49.16,49.09,49.15,34200.0,43.9533,43.9711,43.9085,43.9622,34200.0
2012-12-07 12:50:00,49.15,49.16,49.11,49.12,40400.0,43.9622,43.9711,43.9264,43.9354,40400.0
2012-12-07 12:55:00,49.13,49.16,49.12,49.15,28200.0,43.9443,43.9711,43.9354,43.9622,28200.0
2012-12-07 13:00:00,49.15,49.16,49.13,49.13,101900.0,43.9622,43.9711,43.9443,43.9443,101900.0
2012-12-07 13:05:00,49.14,49.16,49.14,49.14,20000.0,43.9533,43.9711,43.9533,43.9533,20000.0
2012-12-07 13:10:00,49.14,49.16,49.13,49.13,21900.0,43.9533,43.9711,43.9443,43.9443,21900.0
2012-12-07 13:15:00,49.14,49.16,49.14,49.15,17300.0,43.9533,43.9711,43.9533,43.9622,17300.0
2012-12-07 13:20:00,49.15,49.17,49.14,49.15,38900.0,43.9622,43.9801,43.9533,43.9622,38900.0
2012-12-07 13:25:00,49.15,49.17,49.14,49.15,83700.0,43.9622,43.9801,43.9533,43.9622,83700.0
2012-12-07 13:30:00,49.16,49.17,49.14,49.14,76200.0,43.9711,43.9801,43.9533,43.9533,76200.0
2012-12-07 13:35:00,49.13,49.16,49.12,49.15,38000.0,43.9443,43.9711,43.9354,43.9622,38000.0
2012-12-07 13:40:00,49.15,49.16,49.13,49.14,21200.0,43.9622,43.9711,43.9443,43.9533,21200.0
2012-12-07 13:45:00,49.14,49.16,49.13,49.14,21300.0,43.9533,43.9711,43.9443,43.9533,21300.0
2012-12-07 13:50:00,49.14,49.16,49.13,49.14,23900.0,43.9533,43.9711,43.9443,43.9533,23900.0
2012-12-07 13:55:00,49.13,49.18,49.13,49.17,42700.0,43.9443,43.989,43.9443,43.9801,42700.0
2012-12-07 14:00:00,49.17,49.18,49.15,49.17,37600.0,43.9801,43.989,43.9622,43.9801,37600.0
2012-12-07 14:05:00,49.16,49.17,49.14,49.14,55000.0,43.9711,43.9801,43.9533,43.9533,55000.0
2012-12-07 14:10:00,49.14,49.16,49.14,49.16,32900.0,43.9533,43.9711,43.9533,43.9711,32900.0
2012-12-07 14:15:00,49.16,49.16,49.13,49.15,29500.0,43.9711,43.9711,43.9443,43.9622,29500.0
2012-12-07 14:20:00,49.15,49.2,49.14,49.2,34800.0,43.9622,44.0069,43.9533,44.0069,34800.0
2012-12-07 14:25:00,49.2,49.2,49.17,49.19,49200.0,44.0069,44.0069,43.9801,43.998,49200.0
2012-12-07 14:30:00,49.19,49.23,49.19,49.21,72000.0,43.998,44.0338,43.998,44.0159,72000.0
2012-12-07 14:35:00,49.21,49.24,49.18,49.18,59300.0,44.0159,44.0427,43.989,43.989,59300.0
2012-12-07 14:40:00,49.19,49.2,49.17,49.19,16400.0,43.998,44.0069,43.9801,43.998,16400.0
2012-12-07 14:45:00,49.19,49.2,49.15,49.15,43800.0,43.998,44.0069,43.9622,43.9622,43800.0
2012-12-07 14:50:00,49.15,49.17,49.15,49.15,28600.0,43.9622,43.9801,43.9622,43.9622,28600.0
2012-12-07 14:55:00,49.15,49.18,49.15,49.17,24600.0,43.9622,43.989,43.9622,43.9801,24600.0
2012-12-07 15:00:00,49.16,49.18,49.16,49.18,33000.0,43.9711,43.989,43.9711,43.989,33000.0
2012-12-07 15:05:00,49.17,49.2,49.16,49.19,81300.0,43.9801,44.0069,43.9711,43.998,81300.0
2012-12-07 15:10:00,49.19,49.2,49.13,49.14,87100.0,43.998,44.0069,43.9443,43.9533,87100.0
2012-12-07 15:15:00,49.13,49.14,49.1,49.13,76300.0,43.9443,43.9533,43.9175,43.9443,76300.0
2012-12-07 15:20:00,49.12,49.16,49.1,49.14,51600.0,43.9354,43.9711,43.9175,43.9533,51600.0
2012-12-07 15:25:00,49.14,49.17,49.13,49.17,98200.0,43.9533,43.9801,43.9443,43.9801,98200.0
2012-12-07 15:30:00,49.17,49.22,49.16,49.21,81900.0,43.9801,44.0248,43.9711,44.0159,81900.0
2012-12-07 15:35:00,49.2,49.21,49.14,49.17,114700.0,44.0069,44.0159,43.9533,43.9801,114700.0
2012-12-07 15:40:00,49.17,49.21,49.17,49.19,98400.0,43.9801,44.0159,43.9801,43.998,98400.0
2012-12-07 15:45:00,49.2,49.26,49.2,49.23,138600.0,44.0069,44.0606,44.0069,44.0338,138600.0
2012-12-07 15:50:00,49.23,49.25,49.19,49.19,123400.0,44.0338,44.0516,43.998,43.998,123400.0
2012-12-07 15:55:00,49.2,49.25,49.17,49.23,274100.0,44.0069,44.0516,43.9801,44.0338,274100.0
2012-12-10 09:30:00,49.21,49.36,49.19,49.35,142800.0,44.0159,44.15,43.998,44.1411,142800.0
2012-12-10 09:35:00,49.33,49.39,49.19,49.21,85400.0,44.1232,44.1769,43.998,44.0159,85400.0
2012-12-10 09:40:00,49.22,49.26,49.2,49.25,43200.0,44.0248,44.0606,44.0069,44.0516,43200.0
2012-12-10 09:45:00,49.25,49.34,49.25,49.27,64100.0,44.0516,44.1321,44.0516,44.0695,64100.0
2012-12-10 09:50:00,49.28,49.3,49.25,49.3,50000.0,44.0785,44.0964,44.0516,44.0964,50000.0
2012-12-10 09:55:00,49.3,49.32,49.21,49.28,133600.0,44.0964,44.1143,44.0159,44.0785,133600.0
2012-12-10 10:00:00,49.27,49.31,49.27,49.28,76500.0,44.0695,44.1053,44.0695,44.0785,76500.0
2012-12-10 10:05:00,49.27,49.28,49.22,49.24,52500.0,44.0695,44.0785,44.0248,44.0427,52500.0
2012-12-10 10:10:00,49.25,49.31,49.25,49.27,47300.0,44.0516,44.1053,44.0516,44.0695,47300.0
2012-12-10 10:15:00,49.28,49.28,49.2,49.22,82600.0,44.0785,44.0785,44.0069,44.0248,82600.0
2012-12-10 10:20:00,49.21,49.28,49.2,49.25,59800.0,44.0159,44.0785,44.0069,44.0516,59800.0
2012-12-10 10:25:00,49.26,49.31,49.26,49.3,190500.0,44.0606,44.1053,44.0606,44.0964,190500.0
2012-12-10 10:30:00,49.3,49.32,49.26,49.27,57500.0,44.0964,44.1143,44.0606,44.0695,57500.0
2012-12-10 10:35:00,49.26,49.29,49.25,49.28,34400.0,44.0606,44.0874,44.0516,44.0785,34400.0
2012-12-10 10:40:00,49.29,49.33,49.28,49.32,34300.0,44.0874,44.1232,44.0785,44.1143,34300.0
2012-12-10 10:45:00,49.32,49.37,49.32,49.37,50100.0,44.1143,44.159,44.1143,44.159,50100.0
2012-12-10 10:50:00,49.36,49.39,49.34,49.39,155900.0,44.15,44.1769,44.1321,44.1769,155900.0
2012-12-10 10:55:00,49.4,49.44,49.38,49.44,49200.0,44.1858,44.2216,44.1679,44.2216,49200.0
2012-12-10 11:00:00,49.44,49.45,49.34,49.36,43800.0,44.2216,44.2305,44.1321,44.15,43800.0
2012-12-10 11:05:00,49.36,49.41,49.33,49.4,46300.0,44.15,44.1948,44.1232,44.1858,46300.0
2012-12-10 11:10:00,49.41,49.44,49.4,49.42,48500.0,44.1948,44.2216,44.1858,44.2037,48500.0
2012-12-10 11:15:00,49.43,49.43,49.4,49.41,31100.0,44.2126,44.2126,44.1858,44.1948,31100.0
2012-12-10 11:20:00,49.4,49.44,49.4,49.43,49500.0,44.1858,44.2216,44.1858,44.2126,49500.0
2012-12-10 11:25:00,49.42,49.43,49.38,49.41,39900.0,44.2037,44.2126,44.1679,44.1948,39900.0
2012-12-10 11:30:00,49.4,49.41,49.36,49.36,50800.0,44.1858,44.1948,44.15,44.15,50800.0
2012-12-10 11:35:00,49.36,49.38,49.34,49.35,28100.0,44.15,44.1679,44.1321,44.1411,28100.0
2012-12-10 11:40:00,49.34,49.39,49.34,49.38,20400.0,44.1321,44.1769,44.1321,44.1679,20400.0
2012-12-10 11:45:00,49.38,49.43,49.38,49.41,35600.0,44.1679,44.2126,44.1679,44.1948,35600.0
2012-12-10 11:50:00,49.41,49.43,49.4,49.4,25100.0,44.1948,44.2126,44.1858,44.1858,25100.0
2012-12-10 11:55:00,49.4,49.4,49.38,49.39,49300.0,44.1858,44.1858,44.1679,44.1769,49300.0
2012-12-10 12:00:00,49.39,49.41,49.38,49.39,66200.0,44.1769,44.1948,44.1679,44.1769,66200.0
2012-12-10 12:05:00,49.39,49.43,49.37,49.43,48300.0,44.1769,44.2126,44.159,44.2126,48300.0
2012-12-10 12:10:00,49.43,49.43,49.41,49.42,54200.0,44.2126,44.2126,44.1948,44.2037,54200.0
2012-12-10 12:15:00,49.43,49.45,49.41,49.43,61400.0,44.2126,44.2305,44.1948,44.2126,61400.0
2012-12-10 12:20:00,49.43,49.46,49.4,49.41,45300.0,44.2126,44.2395,44.1858,44.1948,45300.0
2012-12-10 12:25:00,49.41,49.44,49.4,49.44,40700.0,44.1948,44.2216,44.1858,44.2216,40700.0
2012-12-10 12:30:00,49.44,49.47,49.43,49.47,23000.0,44.2216,44.2484,44.2126,44.2484,23000.0
2012-12-10 12:35:00,49.47,49.48,49.45,49.46,59000.0,44.2484,44.2574,44.2305,44.2395,59000.0
2012-12-10 12:40:00,49.46,49.49,49.46,49.47,56500.0,44.2395,44.2663,44.2395,44.2484,56500.0
2012-12-10 12:45:00,49.47,49.5,49.47,49.5,70100.0,44.2484,44.2753,44.2484,44.2753,70100.0
2012-12-10 12:50:00,49.49,49.51,49.49,49.5,62900.0,44.2663,44.2842,44.2663,44.2753,62900.0
2012-12-10 12:55:00,49.49,49.5,49.44,49.46,39700.0,44.2663,44.2753,44.2216,44.2395,39700.0
2012-12-10 13:00:00,49.46,49.47,49.44,49.45,29400.0,44.2395,44.2484,44.2216,44.2305,29400.0
2012-12-10 13:05:00,49.45,49.45,49.4,49.41,40300.0,44.2305,44.2305,44.1858,44.1948,40300.0
2012-12-10 13:10:00,49.41,49.43,49.41,49.43,30800.0,44.1948,44.2126,44.1948,44.2126,30800.0
2012-12-10 13:15:00,49.43,49.47,49.43,49.45,24200.0,44.2126,44.2484,44.2126,44.2305,24200.0
2012-12-10 13:20:00,49.44,49.45,49.41,49.41,58300.0,44.2216,44.2305,44.1948,44.1948,58300.0
2012-12-10 13:25:00,49.41,49.43,49.4,49.41,40200.0,44.1948,44.2126,44.1858,44.1948,40200.0
2012-12-10 13:30:00,49.41,49.46,49.41,49.45,57500.0,44.1948,44.2395,44.1948,44.2305,57500.0
2012-12-10 13:35:00,49.45,49.46,49.42,49.43,36100.0,44.2305,44.2395,44.2037,44.2126,36100.0
2012-12-10 13:40:00,49.42,49.46,49.42,49.46,51000.0,44.2037,44.2395,44.2037,44.2395,51000.0
2012-12-10 13:45:00,49.45,49.48,49.45,49.48,18000.0,44.2305,44.2574,44.2305,44.2574,18000.0
2012-12-10 13:50:00,49.47,49.48,49.46,49.47,27900.0,44.2484,44.2574,44.2395,44.2484,27900.0
2012-12-10 13:55:00,49.46,49.47,49.44,49.45,16500.0,44.2395,44.2484,44.2216,44.2305,16500.0
2012-12-10 14:00:00,49.45,49.46,49.44,49.45,30800.0,44.2305,44.2395,44.2216,44.2305,30800.0
2012-12-10 14:05:00,49.46,49.47,49.44,49.47,35800.0,44.2395,44.2484,44.2216,44.2484,35800.0
2012-12-10 14:10:00,49.46,49.47,49.44,49.44,48200.0,44.2395,44.2484,44.2216,44.2216,48200.0
2012-12-10 14:15:00,49.45,49.47,49.44,49.46,35300.0,44.2305,44.2484,44.2216,44.2395,35300.0
2012-12-10 14:20:00,49.46,49.46,49.44,49.44,26500.0,44.2395,44.2395,44.2216,44.2216,26500.0
2012-12-10 14:25:00,49.44,49.47,49.44,49.45,45600.0,44.2216,44.2484,44.2216,44.2305,45600.0
2012-12-10 14:30:00,49.44,49.44,49.37,49.37,62900.0,44.2216,44.2216,44.159,44.159,62900.0
2012-12-10 14:35:00,49.38,49.38,49.33,49.34,30200.0,44.1679,44.1679,44.1232,44.1321,30200.0
2012-12-10 14:40:00,49.34,49.35,49.31,49.34,43700.0,44.1321,44.1411,44.1053,44.1321,43700.0
2012-12-10 14:45:00,49.34,49.36,49.32,49.33,22800.0,44.1321,44.15,44.1143,44.1232,22800.0
2012-12-10 14:50:00,49.33,49.35,49.32,49.34,40800.0,44.1232,44.1411,44.1143,44.1321,40800.0
2012-12-10 14:55:00,49.35,49.38,49.33,49.36,45400.0,44.1411,44.1679,44.1232,44.15,45400.0
2012-12-10 15:00:00,49.36,49.38,49.33,49.38,50700.0,44.15,44.1679,44.1232,44.1679,50700.0
2012-12-10 15:05:00,49.37,49.41,49.37,49.39,69700.0,44.159,44.1948,44.159,44.1769,69700.0
2012-12-10 15:10:00,49.39,49.45,49.38,49.42,49600.0,44.1769,44.2305,44.1679,44.2037,49600.0
2012-12-10 15:15:00,49.41,49.43,49.4,49.41,33900.0,44.1948,44.2126,44.1858,44.1948,33900.0
2012-12-10 15:20:00,49.4,49.45,49.4,49.42,64800.0,44.1858,44.2305,44.1858,44.2037,64800.0
2012-12-10 15:25:00,49.41,49.47,49.41,49.47,49200.0,44.1948,44.2484,44.1948,44.2484,49200.0
2012-12-10 15:30:00,49.46,49.46,49.42,49.43,87300.0,44.2395,44.2395,44.2037,44.2126,87300.0
2012-12-10 15:35:00,49.43,49.46,49.41,49.43,64000.0,44.2126,44.2395,44.1948,44.2126,64000.0
2012-12-10 15:40:00,49.44,49.45,49.39,49.43,99500.0,44.2216,44.2305,44.1769,44.2126,99500.0
2012-12-10 15:45:00,49.43,49.44,49.37,49.37,122800.0,44.2126,44.2216,44.159,44.159,122800.0
2012-12-10 15:50:00,49.36,49.38,49.3,49.3,184000.0,44.15,44.1679,44.0964,44.0964,184000.0
2012-12-10 15:55:00,49.3,49.33,49.27,49.32,297500.0,44.0964,44.1232,44.0695,44.1143,297500.0
2012-12-11 09:30:00,49.37,49.56,49.36,49.54,215500.0,44.159,44.3289,44.15,44.311,215500.0
2012-12-11 09:35:00,49.56,49.59,49.47,49.55,58000.0,44.3289,44.3558,44.2484,44.32,58000.0
2012-12-11 09:40:00,49.55,49.6,49.55,49.58,60000.0,44.32,44.3647,44.32,44.3468,60000.0
2012-12-11 09:45:00,49.58,49.7,49.57,49.68,75700.0,44.3468,44.4541,44.3379,44.4363,75700.0
2012-12-11 09:50:00,49.68,49.72,49.66,49.7,70100.0,44.4363,44.472,44.4184,44.4541,70100.0
2012-12-11 09:55:00,49.7,49.79,49.67,49.79,164700.0,44.4541,44.5346,44.4273,44.5346,164700.0
2012-12-11 10:00:00,49.79,49.93,49.76,49.92,208200.0,44.5346,44.6599,44.5078,44.6509,208200.0
2012-12-11 10:05:00,49.92,49.93,49.88,49.92,184700.0,44.6509,44.6599,44.6151,44.6509,184700.0
2012-12-11 10:10:00,49.91,49.96,49.91,49.95,118000.0,44.642,44.6867,44.642,44.6778,118000.0
2012-12-11 10:15:00,49.95,49.98,49.92,49.92,135200.0,44.6778,44.7046,44.6509,44.6509,135200.0
2012-12-11 10:20:00,49.93,49.94,49.87,49.9,114200.0,44.6599,44.6688,44.6062,44.633,114200.0
2012-12-11 10:25:00,49.9,49.9,49.86,49.87,88300.0,44.633,44.633,44.5973,44.6062,88300.0
2012-12-11 10:30:00,49.87,49.89,49.82,49.82,74500.0,44.6062,44.6241,44.5615,44.5615,74500.0
2012-12-11 10:35:00,49.82,49.86,49.81,49.85,49600.0,44.5615,44.5973,44.5525,44.5883,49600.0
2012-12-11 10:40:00,49.86,49.88,49.84,49.86,69700.0,44.5973,44.6151,44.5794,44.5973,69700.0
2012-12-11 10:45:00,49.87,49.88,49.82,49.82,52200.0,44.6062,44.6151,44.5615,44.5615,52200.0
2012-12-11 10:50:00,49.83,49.85,49.79,49.79,66900.0,44.5704,44.5883,44.5346,44.5346,66900.0
2012-12-11 10:55:00,49.79,49.82,49.79,49.82,47700.0,44.5346,44.5615,44.5346,44.5615,47700.0
2012-12-11 11:00:00,49.82,49.86,49.82,49.85,59800.0,44.5615,44.5973,44.5615,44.5883,59800.0
2012-12-11 11:05:00,49.85,49.87,49.82,49.86,54000.0,44.5883,44.6062,44.5615,44.5973,54000.0
2012-12-11 11:10:00,49.87,49.88,49.85,49.85,42700.0,44.6062,44.6151,44.5883,44.5883,42700.0
2012-12-11 11:15:00,49.86,49.87,49.83,49.84,62100.0,44.5973,44.6062,44.5704,44.5794,62100.0
2012-12-11 11:20:00,49.85,49.98,49.84,49.95,94800.0,44.5883,44.7046,44.5794,44.6778,94800.0
2012-12-11 11:25:00,49.95,49.97,49.93,49.95,60100.0,44.6778,44.6956,44.6599,44.6778,60100.0
2012-12-11 11:30:00,49.95,49.96,49.92,49.93,36700.0,44.6778,44.6867,44.6509,44.6599,36700.0
2012-12-11 11:35:00,49.93,49.97,49.93,49.97,34600.0,44.6599,44.6956,44.6599,44.6956,34600.0
2012-12-11 11:40:00,49.97,49.98,49.94,49.98,69000.0,44.6956,44.7046,44.6688,44.7046,69000.0
2012-12-11 11:45:00,49.97,49.99,49.96,49.98,33900.0,44.6956,44.7135,44.6867,44.7046,33900.0
2012-12-11 11:50:00,49.98,49.99,49.96,49.96,48100.0,44.7046,44.7135,44.6867,44.6867,48100.0
2012-12-11 11:55:00,49.97,49.98,49.95,49.96,81100.0,44.6956,44.7046,44.6778,44.6867,81100.0
2012-12-11 12:00:00,49.96,49.96,49.82,49.83,130200.0,44.6867,44.6867,44.5615,44.5704,130200.0
2012-12-11 12:05:00,49.84,49.85,49.82,49.83,124400.0,44.5794,44.5883,44.5615,44.5704,124400.0
2012-12-11 12:10:00,49.83,49.89,49.83,49.88,87900.0,44.5704,44.6241,44.5704,44.6151,87900.0
2012-12-11 12:15:00,49.87,49.89,49.86,49.88,41600.0,44.6062,44.6241,44.5973,44.6151,41600.0
2012-12-11 12:20:00,49.89,49.94,49.88,49.93,62900.0,44.6241,44.6688,44.6151,44.6599,62900.0
2012-12-11 12:25:00,49.93,49.94,49.91,49.93,46900.0,44.6599,44.6688,44.642,44.6599,46900.0
2012-12-11 12:30:00,49.92,49.94,49.88,49.88,56900.0,44.6509,44.6688,44.6151,44.6151,56900.0
2012-12-11 12:35:00,49.89,49.89,49.85,49.85,52900.0,44.6241,44.6241,44.5883,44.5883,52900.0
2012-12-11 12:40:00,49.86,49.87,49.8,49.81,96800.0,44.5973,44.6062,44.5436,44.5525,96800.0
2012-12-11 12:45:00,49.82,49.85,49.81,49.84,59400.0,44.5615,44.5883,44.5525,44.5794,59400.0
2012-12-11 12:50:00,49.84,49.85,49.81,49.81,109000.0,44.5794,44.5883,44.5525,44.5525,109000.0
2012-12-11 12:55:00,49.81,49.84,49.8,49.84,78800.0,44.5525,44.5794,44.5436,44.5794,78800.0
2012-12-11 13:00:00,49.83,49.85,49.81,49.84,98200.0,44.5704,44.5883,44.5525,44.5794,98200.0
2012-12-11 13:05:00,49.83,49.84,49.76,49.76,131500.0,44.5704,44.5794,44.5078,44.5078,131500.0
2012-12-11 13:10:00,49.76,49.78,49.75,49.77,38500.0,44.5078,44.5257,44.4989,44.5168,38500.0
2012-12-11 13:15:00,49.77,49.81,49.77,49.8,156700.0,44.5168,44.5525,44.5168,44.5436,156700.0
2012-12-11 13:20:00,49.8,49.81,49.74,49.74,60600.0,44.5436,44.5525,44.4899,44.4899,60600.0
2012-12-11 13:25:00,49.75,49.76,49.73,49.74,48400.0,44.4989,44.5078,44.481,44.4899,48400.0
2012-12-11 13:30:00,49.74,49.75,49.73,49.75,25900.0,44.4899,44.4989,44.481,44.4989,25900.0
2012-12-11 13:35:00,49.74,49.76,49.72,49.74,113900.0,44.4899,44.5078,44.472,44.4899,113900.0
2012-12-11 13:40:00,49.74,49.76,49.72,49.75,62700.0,44.4899,44.5078,44.472,44.4989,62700.0
2012-12-11 13:45:00,49.73,49.76,49.73,49.75,69200.0,44.481,44.5078,44.481,44.4989,69200.0
2012-12-11 13:50:00,49.76,49.76,49.73,49.73,63700.0,44.5078,44.5078,44.481,44.481,63700.0
2012-12-11 13:55:00,49.73,49.76,49.73,49.73,84500.0,44.481,44.5078,44.481,44.481,84500.0
2012-12-11 14:00:00,49.74,49.75,49.73,49.75,69400.0,44.4899,44.4989,44.481,44.4989,69400.0
2012-12-11 14:05:00,49.75,49.76,49.72,49.74,143600.0,44.4989,44.5078,44.472,44.4899,143600.0
2012-12-11 14:10:00,49.73,49.75,49.73,49.74,52300.0,44.481,44.4989,44.481,44.4899,52300.0
2012-12-11 14:15:00,49.75,49.75,49.7,49.72,81200.0,44.4989,44.4989,44.4541,44.472,81200.0
2012-12-11 14:20:00,49.72,49.73,49.71,49.71,84200.0,44.472,44.481,44.4631,44.4631,84200.0
2012-12-11 14:25:00,49.71,49.72,49.7,49.71,53100.0,44.4631,44.472,44.4541,44.4631,53100.0
2012-12-11 14:30:00,49.71,49.71,49.69,49.69,56700.0,44.4631,44.4631,44.4452,44.4452,56700.0
2012-12-11 14:35:00,49.69,49.7,49.67,49.69,97500.0,44.4452,44.4541,44.4273,44.4452,97500.0
2012-12-11 14:40:00,49.7,49.7,49.66,49.68,105300.0,44.4541,44.4541,44.4184,44.4363,105300.0
2012-12-11 14:45:00,49.68,49.68,49.62,49.65,112300.0,44.4363,44.4363,44.3826,44.4094,112300.0
2012-12-11 14:50:00,49.64,49.65,49.61,49.63,83800.0,44.4005,44.4094,44.3736,44.3915,83800.0
2012-12-11 14:55:00,49.63,49.64,49.59,49.59,136500.0,44.3915,44.4005,44.3558,44.3558,136500.0
2012-12-11 15:00:00,49.6,49.6,49.58,49.58,121200.0,44.3647,44.3647,44.3468,44.3468,121200.0
2012-12-11 15:05:00,49.58,49.59,49.51,49.55,157600.0,44.3468,44.3558,44.2842,44.32,157600.0
2012-12-11 15:10:00,49.54,49.58,49.54,49.54,85500.0,44.311,44.3468,44.311,44.311,85500.0
2012-12-11 15:15:00,49.55,49.55,49.47,49.48,256200.0,44.32,44.32,44.2484,44.2574,256200.0
2012-12-11 15:20:00,49.49,49.53,49.48,49.5,181800.0,44.2663,44.3021,44.2574,44.2753,181800.0
2012-12-11 15:25:00,49.5,49.51,49.47,49.49,162300.0,44.2753,44.2842,44.2484,44.2663,162300.0
2012-12-11 15:30:00,49.5,49.52,49.49,49.51,218300.0,44.2753,44.2931,44.2663,44.2842,218300.0
2012-12-11 15:35:00,49.5,49.55,49.5,49.52,146800.0,44.2753,44.32,44.2753,44.2931,146800.0
2012-12-11 15:40:00,49.53,49.55,49.49,49.5,278200.0,44.3021,44.32,44.2663,44.2753,278200.0
2012-12-11 15:45:00,49.5,49.53,49.48,49.48,373300.0,44.2753,44.3021,44.2574,44.2574,373300.0
2012-12-11 15:50:00,49.48,49.51,49.45,49.45,328800.0,44.2574,44.2842,44.2305,44.2305,328800.0
2012-12-11 15:55:00,49.45,49.51,49.43,49.48,562100.0,44.2305,44.2842,44.2126,44.2574,562100.0
2012-12-12 09:30:00,49.73,49.77,49.49,49.67,229600.0,44.481,44.5168,44.2663,44.4273,229600.0
2012-12-12 09:35:00,49.67,49.72,49.63,49.7,111600.0,44.4273,44.472,44.3915,44.4541,111600.0
2012-12-12 09:40:00,49.69,49.71,49.6,49.62,86100.0,44.4452,44.4631,44.3647,44.3826,86100.0
2012-12-12 09:45:00,49.62,49.65,49.56,49.62,149000.0,44.3826,44.4094,44.3289,44.3826,149000.0
2012-12-12 09:50:00,49.62,49.62,49.57,49.57,69500.0,44.3826,44.3826,44.3379,44.3379,69500.0
2012-12-12 09:55:00,49.57,49.61,49.55,49.59,56900.0,44.3379,44.3736,44.32,44.3558,56900.0
2012-12-12 10:00:00,49.6,49.63,49.58,49.6,41700.0,44.3647,44.3915,44.3468,44.3647,41700.0
2012-12-12 10:05:00,49.6,49.62,49.57,49.62,64200.0,44.3647,44.3826,44.3379,44.3826,64200.0
2012-12-12 10:10:00,49.62,49.63,49.53,49.53,73400.0,44.3826,44.3915,44.3021,44.3021,73400.0
2012-12-12 10:15:00,49.54,49.65,49.54,49.64,94300.0,44.311,44.4094,44.311,44.4005,94300.0
2012-12-12 10:20:00,49.64,49.65,49.59,49.6,147900.0,44.4005,44.4094,44.3558,44.3647,147900.0
2012-12-12 10:25:00,49.6,49.63,49.57,49.62,79900.0,44.3647,44.3915,44.3379,44.3826,79900.0
2012-12-12 10:30:00,49.62,49.63,49.57,49.6,66100.0,44.3826,44.3915,44.3379,44.3647,66100.0
2012-12-12 10:35:00,49.6,49.63,49.59,49.6,57500.0,44.3647,44.3915,44.3558,44.3647,57500.0
2012-12-12 10:40:00,49.59,49.6,49.59,49.59,67400.0,44.3558,44.3647,44.3558,44.3558,67400.0
2012-12-12 10:45:00,49.59,49.61,49.59,49.61,61000.0,44.3558,44.3736,44.3558,44.3736,61000.0
2012-12-12 10:50:00,49.6,49.61,49.57,49.6,55900.0,44.3647,44.3736,44.3379,44.3647,55900.0
2012-12-12 10:55:00,49.6,49.65,49.59,49.64,67300.0,44.3647,44.4094,44.3558,44.4005,67300.0
2012-12-12 11:00:00,49.63,49.65,49.59,49.6,90800.0,44.3915,44.4094,44.3558,44.3647,90800.0
2012-12-12 11:05:00,49.61,49.62,49.58,49.6,59700.0,44.3736,44.3826,44.3468,44.3647,59700.0
2012-12-12 11:10:00,49.6,49.62,49.59,49.61,68500.0,44.3647,44.3826,44.3558,44.3736,68500.0
2012-12-12 11:15:00,49.62,49.63,49.59,49.6,66100.0,44.3826,44.3915,44.3558,44.3647,66100.0
2012-12-12 11:20:00,49.6,49.66,49.6,49.63,84000.0,44.3647,44.4184,44.3647,44.3915,84000.0
2012-12-12 11:25:00,49.63,49.66,49.62,49.65,51600.0,44.3915,44.4184,44.3826,44.4094,51600.0
2012-12-12 11:30:00,49.64,49.67,49.64,49.67,31800.0,44.4005,44.4273,44.4005,44.4273,31800.0
2012-12-12 11:35:00,49.66,49.72,49.66,49.72,69500.0,44.4184,44.472,44.4184,44.472,69500.0
2012-12-12 11:40:00,49.72,49.73,49.7,49.71,36000.0,44.472,44.481,44.4541,44.4631,36000.0
2012-12-12 11:45:00,49.71,49.72,49.69,49.7,28200.0,44.4631,44.472,44.4452,44.4541,28200.0
2012-12-12 11:50:00,49.7,49.71,49.69,49.7,42600.0,44.4541,44.4631,44.4452,44.4541,42600.0
2012-12-12 11:55:00,49.7,49.7,49.66,49.66,29400.0,44.4541,44.4541,44.4184,44.4184,29400.0
2012-12-12 12:00:00,49.67,49.68,49.66,49.67,29000.0,44.4273,44.4363,44.4184,44.4273,29000.0
2012-12-12 12:05:00,49.67,49.68,49.65,49.66,62400.0,44.4273,44.4363,44.4094,44.4184,62400.0
2012-12-12 12:10:00,49.66,49.7,49.66,49.69,43100.0,44.4184,44.4541,44.4184,44.4452,43100.0
2012-12-12 12:15:00,49.69,49.7,49.66,49.68,36200.0,44.4452,44.4541,44.4184,44.4363,36200.0
2012-12-12 12:20:00,49.69,49.7,49.67,49.68,56900.0,44.4452,44.4541,44.4273,44.4363,56900.0
2012-12-12 12:25:00,49.67,49.67,49.65,49.66,52700.0,44.4273,44.4273,44.4094,44.4184,52700.0
2012-12-12 12:30:00,49.67,49.78,49.54,49.68,150400.0,44.4273,44.5257,44.311,44.4363,150400.0
2012-12-12 12:35:00,49.67,49.76,49.63,49.76,76100.0,44.4273,44.5078,44.3915,44.5078,76100.0
2012-12-12 12:40:00,49.75,49.83,49.74,49.81,87800.0,44.4989,44.5704,44.4899,44.5525,87800.0
2012-12-12 12:45:00,49.81,49.9,49.81,49.84,91400.0,44.5525,44.633,44.5525,44.5794,91400.0
2012-12-12 12:50:00,49.85,49.93,49.85,49.91,71400.0,44.5883,44.6599,44.5883,44.642,71400.0
2012-12-12 12:55:00,49.92,49.95,49.9,49.93,48000.0,44.6509,44.6778,44.633,44.6599,48000.0
2012-12-12 13:00:00,49.93,49.94,49.9,49.91,57900.0,44.6599,44.6688,44.633,44.642,57900.0
2012-12-12 13:05:00,49.91,49.96,49.91,49.95,77100.0,44.642,44.6867,44.642,44.6778,77100.0
2012-12-12 13:10:00,49.94,49.94,49.85,49.87,81800.0,44.6688,44.6688,44.5883,44.6062,81800.0
2012-12-12 13:15:00,49.88,49.95,49.88,49.92,51100.0,44.6151,44.6778,44.6151,44.6509,51100.0
2012-12-12 13:20:00,49.93,49.99,49.93,49.98,66000.0,44.6599,44.7135,44.6599,44.7046,66000.0
2012-12-12 13:25:00,49.98,49.99,49.97,49.99,54800.0,44.7046,44.7135,44.6956,44.7135,54800.0
2012-12-12 13:30:00,49.98,50.0,49.98,49.98,104800.0,44.7046,44.7225,44.7046,44.7046,104800.0
2012-12-12 13:35:00,49.98,50.0,49.96,49.96,68100.0,44.7046,44.7225,44.6867,44.6867,68100.0
2012-12-12 13:40:00,49.96,49.97,49.94,49.95,27800.0,44.6867,44.6956,44.6688,44.6778,27800.0
2012-12-12 13:45:00,49.95,49.97,49.93,49.97,49800.0,44.6778,44.6956,44.6599,44.6956,49800.0
2012-12-12 13:50:00,49.97,49.98,49.95,49.98,42400.0,44.6956,44.7046,44.6778,44.7046,42400.0
2012-12-12 13:55:00,49.98,49.99,49.96,49.98,31400.0,44.7046,44.7135,44.6867,44.7046,31400.0
2012-12-12 14:00:00,49.98,50.0,49.94,49.99,58800.0,44.7046,44.7225,44.6688,44.7135,58800.0
2012-12-12 14:05:00,50.0,50.05,49.98,50.04,204000.0,44.7225,44.7672,44.7046,44.7583,204000.0
2012-12-12 14:10:00,50.05,50.07,50.02,50.06,59600.0,44.7672,44.7851,44.7404,44.7761,59600.0
2012-12-12 14:15:00,50.06,50.07,49.99,49.99,94800.0,44.7761,44.7851,44.7135,44.7135,94800.0
2012-12-12 14:20:00,50.0,50.01,49.93,49.95,92500.0,44.7225,44.7314,44.6599,44.6778,92500.0
2012-12-12 14:25:00,49.96,49.96,49.87,49.88,80000.0,44.6867,44.6867,44.6062,44.6151,80000.0
2012-12-12 14:30:00,49.89,49.9,49.84,49.85,55400.0,44.6241,44.633,44.5794,44.5883,55400.0
2012-12-12 14:35:00,49.85,49.87,49.83,49.85,50600.0,44.5883,44.6062,44.5704,44.5883,50600.0
2012-12-12 14:40:00,49.85,49.89,49.84,49.87,59300.0,44.5883,44.6241,44.5794,44.6062,59300.0
2012-12-12 14:45:00,49.87,49.92,49.86,49.9,71300.0,44.6062,44.6509,44.5973,44.633,71300.0
2012-12-12 14:50:00,49.9,49.94,49.9,49.92,53800.0,44.633,44.6688,44.633,44.6509,53800.0
2012-12-12 14:55:00,49.91,49.92,49.89,49.91,41900.0,44.642,44.6509,44.6241,44.642,41900.0
2012-12-12 15:00:00,49.91,49.92,49.79,49.79,65100.0,44.642,44.6509,44.5346,44.5346,65100.0
2012-12-12 15:05:00,49.79,49.86,49.79,49.81,51800.0,44.5346,44.5973,44.5346,44.5525,51800.0
2012-12-12 15:10:00,49.81,49.82,49.71,49.71,61800.0,44.5525,44.5615,44.4631,44.4631,61800.0
2012-12-12 15:15:00,49.71,49.8,49.7,49.79,71300.0,44.4631,44.5436,44.4541,44.5346,71300.0
2012-12-12 15:20:00,49.79,49.82,49.76,49.77,45900.0,44.5346,44.5615,44.5078,44.5168,45900.0
2012-12-12 15:25:00,49.78,49.81,49.71,49.74,73900.0,44.5257,44.5525,44.4631,44.4899,73900.0
2012-12-12 15:30:00,49.74,49.79,49.73,49.74,91300.0,44.4899,44.5346,44.481,44.4899,91300.0
2012-12-12 15:35:00,49.74,49.74,49.62,49.62,161400.0,44.4899,44.4899,44.3826,44.3826,161400.0
2012-12-12 15:40:00,49.62,49.66,49.61,49.65,123500.0,44.3826,44.4184,44.3736,44.4094,123500.0
2012-12-12 15:45:00,49.64,49.64,49.53,49.6,262700.0,44.4005,44.4005,44.3021,44.3647,262700.0
2012-12-12 15:50:00,49.61,49.66,49.59,49.63,92600.0,44.3736,44.4184,44.3558,44.3915,92600.0
2012-12-12 15:55:00,49.63,49.67,49.59,49.66,226500.0,44.3915,44.4273,44.3558,44.4184,226500.0
2012-12-13 09:30:00,49.61,49.68,49.54,49.64,111100.0,44.3736,44.4363,44.311,44.4005,111100.0
2012-12-13 09:35:00,49.66,49.68,49.62,49.67,57400.0,44.4184,44.4363,44.3826,44.4273,57400.0
2012-12-13 09:40:00,49.69,49.69,49.55,49.56,66100.0,44.4452,44.4452,44.32,44.3289,66100.0
2012-12-13 09:45:00,49.57,49.68,49.57,49.66,48100.0,44.3379,44.4363,44.3379,44.4184,48100.0
2012-12-13 09:50:00,49.66,49.66,49.64,49.65,43100.0,44.4184,44.4184,44.4005,44.4094,43100.0
2012-12-13 09:55:00,49.63,49.67,49.61,49.63,39900.0,44.3915,44.4273,44.3736,44.3915,39900.0
2012-12-13 10:00:00,49.63,49.65,49.58,49.6,75600.0,44.3915,44.4094,44.3468,44.3647,75600.0
2012-12-13 10:05:00,49.6,49.62,49.56,49.59,50900.0,44.3647,44.3826,44.3289,44.3558,50900.0
2012-12-13 10:10:00,49.59,49.68,49.58,49.65,43600.0,44.3558,44.4363,44.3468,44.4094,43600.0
2012-12-13 10:15:00,49.63,49.65,49.6,49.64,50300.0,44.3915,44.4094,44.3647,44.4005,50300.0
2012-12-13 10:20:00,49.64,49.67,49.59,49.6,95400.0,44.4005,44.4273,44.3558,44.3647,95400.0
2012-12-13 10:25:00,49.61,49.61,49.53,49.56,67600.0,44.3736,44.3736,44.3021,44.3289,67600.0
2012-12-13 10:30:00,49.55,49.58,49.5,49.52,72600.0,44.32,44.3468,44.2753,44.2931,72600.0
2012-12-13 10:35:00,49.51,49.52,49.48,49.5,93100.0,44.2842,44.2931,44.2574,44.2753,93100.0
2012-12-13 10:40:00,49.5,49.53,49.47,49.53,77900.0,44.2753,44.3021,44.2484,44.3021,77900.0
2012-12-13 10:45:00,49.53,49.54,49.49,49.5,79200.0,44.3021,44.311,44.2663,44.2753,79200.0
2012-12-13 10:50:00,49.51,49.53,49.49,49.53,57400.0,44.2842,44.3021,44.2663,44.3021,57400.0
2012-12-13 10:55:00,49.53,49.56,49.53,49.56,33100.0,44.3021,44.3289,44.3021,44.3289,33100.0
2012-12-13 11:00:00,49.56,49.56,49.51,49.51,45000.0,44.3289,44.3289,44.2842,44.2842,45000.0
2012-12-13 11:05:00,49.52,49.52,49.45,49.45,50400.0,44.2931,44.2931,44.2305,44.2305,50400.0
2012-12-13 11:10:00,49.46,49.46,49.4,49.41,62600.0,44.2395,44.2395,44.1858,44.1948,62600.0
2012-12-13 11:15:00,49.41,49.45,49.39,49.43,62500.0,44.1948,44.2305,44.1769,44.2126,62500.0
2012-12-13 11:20:00,49.43,49.43,49.4,49.41,31000.0,44.2126,44.2126,44.1858,44.1948,31000.0
2012-12-13 11:25:00,49.41,49.43,49.36,49.42,61100.0,44.1948,44.2126,44.15,44.2037,61100.0
2012-12-13 11:30:00,49.42,49.42,49.39,49.41,53400.0,44.2037,44.2037,44.1769,44.1948,53400.0
2012-12-13 11:35:00,49.4,49.43,49.34,49.34,125700.0,44.1858,44.2126,44.1321,44.1321,125700.0
2012-12-13 11:40:00,49.34,49.35,49.22,49.22,90200.0,44.1321,44.1411,44.0248,44.0248,90200.0
2012-12-13 11:45:00,49.23,49.25,49.21,49.22,95100.0,44.0338,44.0516,44.0159,44.0248,95100.0
2012-12-13 11:50:00,49.22,49.23,49.18,49.19,68600.0,44.0248,44.0338,43.989,43.998,68600.0
2012-12-13 11:55:00,49.2,49.24,49.19,49.23,87300.0,44.0069,44.0427,43.998,44.0338,87300.0
2012-12-13 12:00:00,49.24,49.27,49.23,49.26,45600.0,44.0427,44.0695,44.0338,44.0606,45600.0
2012-12-13 12:05:00,49.27,49.28,49.24,49.24,120900.0,44.0695,44.0785,44.0427,44.0427,120900.0
2012-12-13 12:10:00,49.25,49.26,49.2,49.21,71600.0,44.0516,44.0606,44.0069,44.0159,71600.0
2012-12-13 12:15:00,49.21,49.22,49.16,49.17,32200.0,44.0159,44.0248,43.9711,43.9801,32200.0
2012-12-13 12:20:00,49.17,49.21,49.16,49.2,34900.0,43.9801,44.0159,43.9711,44.0069,34900.0
2012-12-13 12:25:00,49.2,49.23,49.13,49.13,61200.0,44.0069,44.0338,43.9443,43.9443,61200.0
2012-12-13 12:30:00,49.13,49.14,49.11,49.12,41300.0,43.9443,43.9533,43.9264,43.9354,41300.0
2012-12-13 12:35:00,49.12,49.12,49.08,49.08,30800.0,43.9354,43.9354,43.8996,43.8996,30800.0
2012-12-13 12:40:00,49.09,49.09,49.02,49.04,73400.0,43.9085,43.9085,43.8459,43.8638,73400.0
2012-12-13 12:45:00,49.05,49.07,49.01,49.06,72600.0,43.8728,43.8906,43.837,43.8817,72600.0
2012-12-13 12:50:00,49.07,49.16,49.06,49.16,36000.0,43.8906,43.9711,43.8817,43.9711,36000.0
2012-12-13 12:55:00,49.16,49.18,49.14,49.16,38100.0,43.9711,43.989,43.9533,43.9711,38100.0
2012-12-13 13:00:00,49.16,49.19,49.15,49.16,50800.0,43.9711,43.998,43.9622,43.9711,50800.0
2012-12-13 13:05:00,49.16,49.17,49.13,49.13,42700.0,43.9711,43.9801,43.9443,43.9443,42700.0
2012-12-13 13:10:00,49.14,49.15,49.08,49.12,61700.0,43.9533,43.9622,43.8996,43.9354,61700.0
2012-12-13 13:15:00,49.13,49.16,49.12,49.13,32500.0,43.9443,43.9711,43.9354,43.9443,32500.0
2012-12-13 13:20:00,49.13,49.2,49.13,49.17,45100.0,43.9443,44.0069,43.9443,43.9801,45100.0
2012-12-13 13:25:00,49.18,49.2,49.16,49.17,21300.0,43.989,44.0069,43.9711,43.9801,21300.0
2012-12-13 13:30:00,49.18,49.19,49.17,49.17,14300.0,43.989,43.998,43.9801,43.9801,14300.0
2012-12-13 13:35:00,49.17,49.18,49.15,49.16,41000.0,43.9801,43.989,43.9622,43.9711,41000.0
2012-12-13 13:40:00,49.17,49.17,49.14,49.15,26700.0,43.9801,43.9801,43.9533,43.9622,26700.0
2012-12-13 13:45:00,49.15,49.16,49.1,49.11,29300.0,43.9622,43.9711,43.9175,43.9264,29300.0
2012-12-13 13:50:00,49.11,49.15,49.08,49.14,33100.0,43.9264,43.9622,43.8996,43.9533,33100.0
2012-12-13 13:55:00,49.14,49.15,49.12,49.14,26900.0,43.9533,43.9622,43.9354,43.9533,26900.0
2012-12-13 14:00:00,49.15,49.16,49.07,49.07,51900.0,43.9622,43.9711,43.8906,43.8906,51900.0
2012-12-13 14:05:00,49.07,49.07,49.01,49.03,40100.0,43.8906,43.8906,43.837,43.8549,40100.0
2012-12-13 14:10:00,49.01,49.03,48.99,49.0,63500.0,43.837,43.8549,43.8191,43.828,63500.0
2012-12-13 14:15:00,49.01,49.01,48.97,48.99,45100.0,43.837,43.837,43.8012,43.8191,45100.0
2012-12-13 14:20:00,48.99,49.02,48.97,49.01,47900.0,43.8191,43.8459,43.8012,43.837,47900.0
2012-12-13 14:25:00,49.02,49.05,48.99,49.03,49700.0,43.8459,43.8728,43.8191,43.8549,49700.0
2012-12-13 14:30:00,49.03,49.06,49.01,49.05,49300.0,43.8549,43.8817,43.837,43.8728,49300.0
2012-12-13 14:35:00,49.06,49.08,49.05,49.08,88200.0,43.8817,43.8996,43.8728,43.8996,88200.0
2012-12-13 14:40:00,49.08,49.1,49.06,49.07,61100.0,43.8996,43.9175,43.8817,43.8906,61100.0
2012-12-13 14:45:00,49.07,49.08,49.05,49.06,241700.0,43.8906,43.8996,43.8728,43.8817,241700.0
2012-12-13 14:50:00,49.07,49.09,49.03,49.07,127300.0,43.8906,43.9085,43.8549,43.8906,127300.0
2012-12-13 14:55:00,49.07,49.09,49.06,49.06,28600.0,43.8906,43.9085,43.8817,43.8817,28600.0
2012-12-13 15:00:00,49.07,49.09,49.05,49.05,185400.0,43.8906,43.9085,43.8728,43.8728,185400.0
2012-12-13 15:05:00,49.05,49.05,48.97,48.97,87700.0,43.8728,43.8728,43.8012,43.8012,87700.0
2012-12-13 15:10:00,48.97,48.99,48.94,48.97,59600.0,43.8012,43.8191,43.7744,43.8012,59600.0
2012-12-13 15:15:00,48.97,48.97,48.93,48.94,64200.0,43.8012,43.8012,43.7654,43.7744,64200.0
2012-12-13 15:20:00,48.94,48.94,48.91,48.93,75500.0,43.7744,43.7744,43.7475,43.7654,75500.0
2012-12-13 15:25:00,48.93,48.99,48.92,48.98,80100.0,43.7654,43.8191,43.7565,43.8101,80100.0
2012-12-13 15:30:00,48.99,49.02,48.97,48.98,89000.0,43.8191,43.8459,43.8012,43.8101,89000.0
2012-12-13 15:35:00,48.98,49.11,48.98,49.09,176700.0,43.8101,43.9264,43.8101,43.9085,176700.0
2012-12-13 15:40:00,49.1,49.23,49.09,49.21,177400.0,43.9175,44.0338,43.9085,44.0159,177400.0
2012-12-13 15:45:00,49.2,49.24,49.18,49.21,177100.0,44.0069,44.0427,43.989,44.0159,177100.0
2012-12-13 15:50:00,49.21,49.25,49.16,49.21,185300.0,44.0159,44.0516,43.9711,44.0159,185300.0
2012-12-13 15:55:00,49.21,49.21,49.07,49.12,283900.0,44.0159,44.0159,43.8906,43.9354,283900.0
2012-12-14 09:30:00,49.01,49.12,49.0,49.02,128200.0,43.837,43.9354,43.828,43.8459,128200.0
2012-12-14 09:35:00,49.04,49.09,48.95,49.06,45000.0,43.8638,43.9085,43.7833,43.8817,45000.0
2012-12-14 09:40:00,49.06,49.07,48.99,49.07,57500.0,43.8817,43.8906,43.8191,43.8906,57500.0
2012-12-14 09:45:00,49.07,49.09,49.0,49.01,48500.0,43.8906,43.9085,43.828,43.837,48500.0
2012-12-14 09:50:00,49.01,49.03,48.92,48.94,54800.0,43.837,43.8549,43.7565,43.7744,54800.0
2012-12-14 09:55:00,48.93,48.93,48.8,48.84,132200.0,43.7654,43.7654,43.6491,43.6849,132200.0
2012-12-14 10:00:00,48.84,48.91,48.82,48.91,102900.0,43.6849,43.7475,43.667,43.7475,102900.0
2012-12-14 10:05:00,48.91,48.92,48.78,48.78,107500.0,43.7475,43.7565,43.6313,43.6313,107500.0
2012-12-14 10:10:00,48.78,48.86,48.73,48.84,89600.0,43.6313,43.7028,43.5865,43.6849,89600.0
2012-12-14 10:15:00,48.83,48.84,48.74,48.75,48900.0,43.676,43.6849,43.5955,43.6044,48900.0
2012-12-14 10:20:00,48.74,48.76,48.7,48.74,113400.0,43.5955,43.6134,43.5597,43.5955,113400.0
2012-12-14 10:25:00,48.75,48.75,48.66,48.66,90500.0,43.6044,43.6044,43.5239,43.5239,90500.0
2012-12-14 10:30:00,48.67,48.67,48.61,48.64,122300.0,43.5329,43.5329,43.4792,43.506,122300.0
2012-12-14 10:35:00,48.64,48.65,48.62,48.65,61600.0,43.506,43.515,43.4881,43.515,61600.0
2012-12-14 10:40:00,48.64,48.7,48.62,48.68,149800.0,43.506,43.5597,43.4881,43.5418,149800.0
2012-12-14 10:45:00,48.69,48.81,48.68,48.8,127200.0,43.5508,43.6581,43.5418,43.6491,127200.0
2012-12-14 10:50:00,48.82,48.86,48.81,48.85,179500.0,43.667,43.7028,43.6581,43.6939,179500.0
2012-12-14 10:55:00,48.85,48.92,48.84,48.84,217100.0,43.6939,43.7565,43.6849,43.6849,217100.0
2012-12-14 11:00:00,48.84,48.84,48.78,48.8,182600.0,43.6849,43.6849,43.6313,43.6491,182600.0
2012-12-14 11:05:00,48.8,48.88,48.8,48.83,231500.0,43.6491,43.7207,43.6491,43.676,231500.0
2012-12-14 11:10:00,48.84,48.86,48.8,48.84,136800.0,43.6849,43.7028,43.6491,43.6849,136800.0
2012-12-14 11:15:00,48.84,48.85,48.81,48.82,206500.0,43.6849,43.6939,43.6581,43.667,206500.0
2012-12-14 11:20:00,48.81,48.84,48.81,48.82,94000.0,43.6581,43.6849,43.6581,43.667,94000.0
2012-12-14 11:25:00,48.82,48.83,48.77,48.78,41900.0,43.667,43.676,43.6223,43.6313,41900.0
2012-12-14 11:30:00,48.79,48.82,48.76,48.82,94200.0,43.6402,43.667,43.6134,43.667,94200.0
2012-12-14 11:35:00,48.82,48.84,48.77,48.8,73800.0,43.667,43.6849,43.6223,43.6491,73800.0
2012-12-14 11:40:00,48.81,48.84,48.8,48.84,65000.0,43.6581,43.6849,43.6491,43.6849,65000.0
2012-12-14 11:45:00,48.84,48.87,48.83,48.84,104800.0,43.6849,43.7118,43.676,43.6849,104800.0
2012-12-14 11:50:00,48.83,48.85,48.82,48.82,37700.0,43.676,43.6939,43.667,43.667,37700.0
2012-12-14 11:55:00,48.82,48.85,48.8,48.84,29200.0,43.667,43.6939,43.6491,43.6849,29200.0
2012-12-14 12:00:00,48.85,48.86,48.82,48.83,75000.0,43.6939,43.7028,43.667,43.676,75000.0
2012-12-14 12:05:00,48.84,48.85,48.82,48.84,50100.0,43.6849,43.6939,43.667,43.6849,50100.0
2012-12-14 12:10:00,48.84,48.88,48.83,48.86,29300.0,43.6849,43.7207,43.676,43.7028,29300.0
2012-12-14 12:15:00,48.86,48.9,48.86,48.87,33200.0,43.7028,43.7386,43.7028,43.7118,33200.0
2012-12-14 12:20:00,48.87,48.91,48.86,48.91,23700.0,43.7118,43.7475,43.7028,43.7475,23700.0
2012-12-14 12:25:00,48.9,48.97,48.89,48.97,31900.0,43.7386,43.8012,43.7296,43.8012,31900.0
2012-12-14 12:30:00,48.97,48.99,48.94,48.95,49700.0,43.8012,43.8191,43.7744,43.7833,49700.0
2012-12-14 12:35:00,48.96,48.96,48.91,48.93,14000.0,43.7923,43.7923,43.7475,43.7654,14000.0
2012-12-14 12:40:00,48.93,48.94,48.9,48.9,54800.0,43.7654,43.7744,43.7386,43.7386,54800.0
2012-12-14 12:45:00,48.91,48.94,48.89,48.93,26200.0,43.7475,43.7744,43.7296,43.7654,26200.0
2012-12-14 12:50:00,48.91,48.93,48.9,48.9,19000.0,43.7475,43.7654,43.7386,43.7386,19000.0
2012-12-14 12:55:00,48.9,48.94,48.9,48.92,26300.0,43.7386,43.7744,43.7386,43.7565,26300.0
2012-12-14 13:00:00,48.92,48.96,48.91,48.95,15200.0,43.7565,43.7923,43.7475,43.7833,15200.0
2012-12-14 13:05:00,48.96,48.96,48.94,48.95,37500.0,43.7923,43.7923,43.7744,43.7833,37500.0
2012-12-14 13:10:00,48.94,48.94,48.88,48.88,38900.0,43.7744,43.7744,43.7207,43.7207,38900.0
2012-12-14 13:15:00,48.88,48.9,48.86,48.88,51900.0,43.7207,43.7386,43.7028,43.7207,51900.0
2012-12-14 13:20:00,48.88,48.91,48.83,48.83,94000.0,43.7207,43.7475,43.676,43.676,94000.0
2012-12-14 13:25:00,48.84,48.84,48.83,48.83,114200.0,43.6849,43.6849,43.676,43.676,114200.0
2012-12-14 13:30:00,48.84,48.84,48.81,48.81,57800.0,43.6849,43.6849,43.6581,43.6581,57800.0
2012-12-14 13:35:00,48.81,48.82,48.8,48.8,62000.0,43.6581,43.667,43.6491,43.6491,62000.0
2012-12-14 13:40:00,48.8,48.81,48.79,48.8,40400.0,43.6491,43.6581,43.6402,43.6491,40400.0
2012-12-14 13:45:00,48.81,48.86,48.8,48.84,49600.0,43.6581,43.7028,43.6491,43.6849,49600.0
2012-12-14 13:50:00,48.83,48.9,48.83,48.87,83500.0,43.676,43.7386,43.676,43.7118,83500.0
2012-12-14 13:55:00,48.87,48.87,48.84,48.85,44700.0,43.7118,43.7118,43.6849,43.6939,44700.0
2012-12-14 14:00:00,48.85,48.86,48.84,48.85,44800.0,43.6939,43.7028,43.6849,43.6939,44800.0
2012-12-14 14:05:00,48.84,48.85,48.84,48.84,51900.0,43.6849,43.6939,43.6849,43.6849,51900.0
2012-12-14 14:10:00,48.85,48.86,48.82,48.83,72000.0,43.6939,43.7028,43.667,43.676,72000.0
2012-12-14 14:15:00,48.84,48.86,48.83,48.84,41400.0,43.6849,43.7028,43.676,43.6849,41400.0
2012-12-14 14:20:00,48.84,48.84,48.77,48.77,43500.0,43.6849,43.6849,43.6223,43.6223,43500.0
2012-12-14 14:25:00,48.77,48.79,48.73,48.73,40200.0,43.6223,43.6402,43.5865,43.5865,40200.0
2012-12-14 14:30:00,48.74,48.75,48.7,48.71,33600.0,43.5955,43.6044,43.5597,43.5686,33600.0
2012-12-14 14:35:00,48.71,48.72,48.7,48.71,62700.0,43.5686,43.5776,43.5597,43.5686,62700.0
2012-12-14 14:40:00,48.72,48.72,48.7,48.7,21300.0,43.5776,43.5776,43.5597,43.5597,21300.0
2012-12-14 14:45:00,48.71,48.71,48.68,48.68,31300.0,43.5686,43.5686,43.5418,43.5418,31300.0
2012-12-14 14:50:00,48.68,48.7,48.66,48.7,36000.0,43.5418,43.5597,43.5239,43.5597,36000.0
2012-12-14 14:55:00,48.69,48.7,48.55,48.57,110300.0,43.5508,43.5597,43.4255,43.4434,110300.0
2012-12-14 15:00:00,48.58,48.66,48.58,48.66,75800.0,43.4524,43.5239,43.4524,43.5239,75800.0
2012-12-14 15:05:00,48.66,48.68,48.63,48.64,72400.0,43.5239,43.5418,43.4971,43.506,72400.0
2012-12-14 15:10:00,48.64,48.69,48.63,48.68,47000.0,43.506,43.5508,43.4971,43.5418,47000.0
2012-12-14 15:15:00,48.69,48.69,48.66,48.68,48500.0,43.5508,43.5508,43.5239,43.5418,48500.0
2012-12-14 15:20:00,48.68,48.7,48.68,48.68,59800.0,43.5418,43.5597,43.5418,43.5418,59800.0
2012-12-14 15:25:00,48.68,48.69,48.63,48.67,83200.0,43.5418,43.5508,43.4971,43.5329,83200.0
2012-12-14 15:30:00,48.67,48.73,48.67,48.71,90700.0,43.5329,43.5865,43.5329,43.5686,90700.0
2012-12-14 15:35:00,48.72,48.76,48.71,48.73,90200.0,43.5776,43.6134,43.5686,43.5865,90200.0
2012-12-14 15:40:00,48.72,48.72,48.68,48.72,130100.0,43.5776,43.5776,43.5418,43.5776,130100.0
2012-12-14 15:45:00,48.71,48.71,48.62,48.63,147800.0,43.5686,43.5686,43.4881,43.4971,147800.0
2012-12-14 15:50:00,48.62,48.62,48.57,48.6,163700.0,43.4881,43.4881,43.4434,43.4703,163700.0
2012-12-14 15:55:00,48.61,48.68,48.6,48.68,417500.0,43.4792,43.5418,43.4703,43.5418,417500.0
2012-12-17 09:30:00,48.72,48.94,48.7,48.77,201400.0,43.5776,43.7744,43.5597,43.6223,201400.0
2012-12-17 09:35:00,48.77,48.79,48.71,48.73,146200.0,43.6223,43.6402,43.5686,43.5865,146200.0
2012-12-17 09:40:00,48.73,48.78,48.69,48.7,120300.0,43.5865,43.6313,43.5508,43.5597,120300.0
2012-12-17 09:45:00,48.7,48.75,48.67,48.73,116000.0,43.5597,43.6044,43.5329,43.5865,116000.0
2012-12-17 09:50:00,48.74,48.76,48.72,48.76,101200.0,43.5955,43.6134,43.5776,43.6134,101200.0
2012-12-17 09:55:00,48.76,48.81,48.75,48.78,101600.0,43.6134,43.6581,43.6044,43.6313,101600.0
2012-12-17 10:00:00,48.78,48.84,48.78,48.84,117900.0,43.6313,43.6849,43.6313,43.6849,117900.0
2012-12-17 10:05:00,48.84,48.9,48.84,48.89,100500.0,43.6849,43.7386,43.6849,43.7296,100500.0
2012-12-17 10:10:00,48.9,48.93,48.89,48.92,89900.0,43.7386,43.7654,43.7296,43.7565,89900.0
2012-12-17 10:15:00,48.92,48.96,48.89,48.9,131400.0,43.7565,43.7923,43.7296,43.7386,131400.0
2012-12-17 10:20:00,48.9,48.9,48.81,48.89,97800.0,43.7386,43.7386,43.6581,43.7296,97800.0
2012-12-17 10:25:00,48.89,48.9,48.84,48.88,101800.0,43.7296,43.7386,43.6849,43.7207,101800.0
2012-12-17 10:30:00,48.88,48.93,48.88,48.9,73200.0,43.7207,43.7654,43.7207,43.7386,73200.0
2012-12-17 10:35:00,48.91,48.97,48.91,48.96,92200.0,43.7475,43.8012,43.7475,43.7923,92200.0
2012-12-17 10:40:00,48.95,48.95,48.85,48.87,192300.0,43.7833,43.7833,43.6939,43.7118,192300.0
2012-12-17 10:45:00,48.88,48.91,48.84,48.9,94800.0,43.7207,43.7475,43.6849,43.7386,94800.0
2012-12-17 10:50:00,48.9,48.94,48.89,48.94,73600.0,43.7386,43.7744,43.7296,43.7744,73600.0
2012-12-17 10:55:00,48.94,48.97,48.92,48.96,59100.0,43.7744,43.8012,43.7565,43.7923,59100.0
2012-12-17 11:00:00,48.96,48.97,48.94,48.95,75400.0,43.7923,43.8012,43.7744,43.7833,75400.0
2012-12-17 11:05:00,48.96,48.98,48.95,48.97,61900.0,43.7923,43.8101,43.7833,43.8012,61900.0
2012-12-17 11:10:00,48.97,49.02,48.94,49.01,222000.0,43.8012,43.8459,43.7744,43.837,222000.0
2012-12-17 11:15:00,49.01,49.06,49.0,49.06,86900.0,43.837,43.8817,43.828,43.8817,86900.0
2012-12-17 11:20:00,49.06,49.08,49.03,49.05,53500.0,43.8817,43.8996,43.8549,43.8728,53500.0
2012-12-17 11:25:00,49.03,49.04,48.98,48.99,101700.0,43.8549,43.8638,43.8101,43.8191,101700.0
2012-12-17 11:30:00,48.99,49.06,48.97,49.04,93600.0,43.8191,43.8817,43.8012,43.8638,93600.0
2012-12-17 11:35:00,49.05,49.1,49.05,49.1,48800.0,43.8728,43.9175,43.8728,43.9175,48800.0
2012-12-17 11:40:00,49.1,49.19,49.09,49.16,80900.0,43.9175,43.998,43.9085,43.9711,80900.0
2012-12-17 11:45:00,49.16,49.2,49.15,49.17,82600.0,43.9711,44.0069,43.9622,43.9801,82600.0
2012-12-17 11:50:00,49.17,49.18,49.15,49.16,139800.0,43.9801,43.989,43.9622,43.9711,139800.0
2012-12-17 11:55:00,49.15,49.19,49.15,49.17,44700.0,43.9622,43.998,43.9622,43.9801,44700.0
2012-12-17 12:00:00,49.17,49.18,49.12,49.14,70000.0,43.9801,43.989,43.9354,43.9533,70000.0
2012-12-17 12:05:00,49.14,49.2,49.14,49.18,62800.0,43.9533,44.0069,43.9533,43.989,62800.0
2012-12-17 12:10:00,49.18,49.18,49.15,49.17,38800.0,43.989,43.989,43.9622,43.9801,38800.0
2012-12-17 12:15:00,49.17,49.19,49.15,49.19,23300.0,43.9801,43.998,43.9622,43.998,23300.0
2012-12-17 12:20:00,49.19,49.24,49.18,49.23,57100.0,43.998,44.0427,43.989,44.0338,57100.0
2012-12-17 12:25:00,49.24,49.25,49.21,49.21,51400.0,44.0427,44.0516,44.0159,44.0159,51400.0
2012-12-17 12:30:00,49.22,49.24,49.21,49.24,21500.0,44.0248,44.0427,44.0159,44.0427,21500.0
2012-12-17 12:35:00,49.23,49.23,49.18,49.19,69800.0,44.0338,44.0338,43.989,43.998,69800.0
2012-12-17 12:40:00,49.18,49.2,49.17,49.2,37000.0,43.989,44.0069,43.9801,44.0069,37000.0
2012-12-17 12:45:00,49.2,49.2,49.16,49.17,73200.0,44.0069,44.0069,43.9711,43.9801,73200.0
2012-12-17 12:50:00,49.16,49.17,49.1,49.11,88300.0,43.9711,43.9801,43.9175,43.9264,88300.0
2012-12-17 12:55:00,49.12,49.13,49.1,49.12,76700.0,43.9354,43.9443,43.9175,43.9354,76700.0
2012-12-17 13:00:00,49.12,49.12,49.06,49.07,85000.0,43.9354,43.9354,43.8817,43.8906,85000.0
2012-12-17 13:05:00,49.07,49.12,49.07,49.1,58600.0,43.8906,43.9354,43.8906,43.9175,58600.0
2012-12-17 13:10:00,49.09,49.09,49.07,49.09,136000.0,43.9085,43.9085,43.8906,43.9085,136000.0
2012-12-17 13:15:00,49.08,49.09,49.03,49.05,105200.0,43.8996,43.9085,43.8549,43.8728,105200.0
2012-12-17 13:20:00,49.04,49.07,49.03,49.05,97500.0,43.8638,43.8906,43.8549,43.8728,97500.0
2012-12-17 13:25:00,49.04,49.07,49.03,49.06,75200.0,43.8638,43.8906,43.8549,43.8817,75200.0
2012-12-17 13:30:00,49.05,49.05,49.02,49.05,86600.0,43.8728,43.8728,43.8459,43.8728,86600.0
2012-12-17 13:35:00,49.06,49.08,49.04,49.05,197200.0,43.8817,43.8996,43.8638,43.8728,197200.0
2012-12-17 13:40:00,49.05,49.06,49.02,49.02,131500.0,43.8728,43.8817,43.8459,43.8459,131500.0
2012-12-17 13:45:00,49.02,49.06,49.02,49.06,110700.0,43.8459,43.8817,43.8459,43.8817,110700.0
2012-12-17 13:50:00,49.05,49.06,49.02,49.03,217500.0,43.8728,43.8817,43.8459,43.8549,217500.0
2012-12-17 13:55:00,49.02,49.03,49.0,49.01,92400.0,43.8459,43.8549,43.828,43.837,92400.0
2012-12-17 14:00:00,49.01,49.05,48.99,49.02,252100.0,43.837,43.8728,43.8191,43.8459,252100.0
2012-12-17 14:05:00,49.02,49.05,49.0,49.05,152800.0,43.8459,43.8728,43.828,43.8728,152800.0
2012-12-17 14:10:00,49.05,49.07,49.04,49.06,64200.0,43.8728,43.8906,43.8638,43.8817,64200.0
2012-12-17 14:15:00,49.06,49.07,49.05,49.05,34100.0,43.8817,43.8906,43.8728,43.8728,34100.0
2012-12-17 14:20:00,49.05,49.05,49.01,49.04,90800.0,43.8728,43.8728,43.837,43.8638,90800.0
2012-12-17 14:25:00,49.03,49.04,49.02,49.03,53100.0,43.8549,43.8638,43.8459,43.8549,53100.0
2012-12-17 14:30:00,49.03,49.06,49.02,49.05,60900.0,43.8549,43.8817,43.8459,43.8728,60900.0
2012-12-17 14:35:00,49.05,49.07,49.05,49.07,42800.0,43.8728,43.8906,43.8728,43.8906,42800.0
2012-12-17 14:40:00,49.06,49.1,49.05,49.1,54200.0,43.8817,43.9175,43.8728,43.9175,54200.0
2012-12-17 14:45:00,49.09,49.11,49.09,49.1,62700.0,43.9085,43.9264,43.9085,43.9175,62700.0
2012-12-17 14:50:00,49.11,49.14,49.11,49.12,52900.0,43.9264,43.9533,43.9264,43.9354,52900.0
2012-12-17 14:55:00,49.12,49.18,49.12,49.18,184000.0,43.9354,43.989,43.9354,43.989,184000.0
2012-12-17 15:00:00,49.19,49.19,49.13,49.16,78300.0,43.998,43.998,43.9443,43.9711,78300.0
2012-12-17 15:05:00,49.16,49.21,49.14,49.2,71100.0,43.9711,44.0159,43.9533,44.0069,71100.0
2012-12-17 15:10:00,49.2,49.2,49.17,49.17,49100.0,44.0069,44.0069,43.9801,43.9801,49100.0
2012-12-17 15:15:00,49.17,49.19,49.15,49.15,101800.0,43.9801,43.998,43.9622,43.9622,101800.0
2012-12-17 15:20:00,49.15,49.16,49.12,49.12,104300.0,43.9622,43.9711,43.9354,43.9354,104300.0
2012-12-17 15:25:00,49.13,49.16,49.11,49.15,95600.0,43.9443,43.9711,43.9264,43.9622,95600.0
2012-12-17 15:30:00,49.14,49.22,49.14,49.21,150400.0,43.9533,44.0248,43.9533,44.0159,150400.0
2012-12-17 15:35:00,49.21,49.22,49.18,49.18,117800.0,44.0159,44.0248,43.989,43.989,117800.0
2012-12-17 15:40:00,49.18,49.23,49.16,49.23,108700.0,43.989,44.0338,43.9711,44.0338,108700.0
2012-12-17 15:45:00,49.23,49.24,49.19,49.21,259400.0,44.0338,44.0427,43.998,44.0159,259400.0
2012-12-17 15:50:00,49.2,49.25,49.17,49.23,502500.0,44.0069,44.0516,43.9801,44.0338,502500.0
2012-12-17 15:55:00,49.23,49.32,49.23,49.3,908700.0,44.0338,44.1143,44.0338,44.0964,908700.0
2012-12-18 09:30:00,49.27,49.5,49.27,49.49,191100.0,44.0695,44.2753,44.0695,44.2663,191100.0
2012-12-18 09:35:00,49.5,49.5,49.4,49.47,138200.0,44.2753,44.2753,44.1858,44.2484,138200.0
2012-12-18 09:40:00,49.46,49.49,49.34,49.38,166500.0,44.2395,44.2663,44.1321,44.1679,166500.0
2012-12-18 09:45:00,49.39,49.43,49.37,49.39,186200.0,44.1769,44.2126,44.159,44.1769,186200.0
2012-12-18 09:50:00,49.4,49.4,49.29,49.29,113800.0,44.1858,44.1858,44.0874,44.0874,113800.0
2012-12-18 09:55:00,49.29,49.29,49.16,49.16,69500.0,44.0874,44.0874,43.9711,43.9711,69500.0
2012-12-18 10:00:00,49.16,49.24,49.15,49.23,100200.0,43.9711,44.0427,43.9622,44.0338,100200.0
2012-12-18 10:05:00,49.23,49.24,49.19,49.23,85900.0,44.0338,44.0427,43.998,44.0338,85900.0
2012-12-18 10:10:00,49.23,49.33,49.22,49.33,60000.0,44.0338,44.1232,44.0248,44.1232,60000.0
2012-12-18 10:15:00,49.32,49.43,49.32,49.4,110000.0,44.1143,44.2126,44.1143,44.1858,110000.0
2012-12-18 10:20:00,49.41,49.49,49.39,49.48,140200.0,44.1948,44.2663,44.1769,44.2574,140200.0
2012-12-18 10:25:00,49.49,49.49,49.44,49.47,101500.0,44.2663,44.2663,44.2216,44.2484,101500.0
2012-12-18 10:30:00,49.47,49.48,49.45,49.46,122900.0,44.2484,44.2574,44.2305,44.2395,122900.0
2012-12-18 10:35:00,49.45,49.49,49.42,49.49,122100.0,44.2305,44.2663,44.2037,44.2663,122100.0
2012-12-18 10:40:00,49.48,49.58,49.48,49.57,218700.0,44.2574,44.3468,44.2574,44.3379,218700.0
2012-12-18 10:45:00,49.57,49.6,49.53,49.59,74400.0,44.3379,44.3647,44.3021,44.3558,74400.0
2012-12-18 10:50:00,49.6,49.69,49.59,49.66,125600.0,44.3647,44.4452,44.3558,44.4184,125600.0
2012-12-18 10:55:00,49.67,49.69,49.65,49.67,46500.0,44.4273,44.4452,44.4094,44.4273,46500.0
2012-12-18 11:00:00,49.68,49.7,49.66,49.69,72600.0,44.4363,44.4541,44.4184,44.4452,72600.0
2012-12-18 11:05:00,49.7,49.76,49.7,49.74,149100.0,44.4541,44.5078,44.4541,44.4899,149100.0
2012-12-18 11:10:00,49.75,49.83,49.75,49.83,64300.0,44.4989,44.5704,44.4989,44.5704,64300.0
2012-12-18 11:15:00,49.83,49.92,49.83,49.9,143400.0,44.5704,44.6509,44.5704,44.633,143400.0
2012-12-18 11:20:00,49.9,49.93,49.89,49.93,81400.0,44.633,44.6599,44.6241,44.6599,81400.0
2012-12-18 11:25:00,49.92,49.92,49.85,49.87,66500.0,44.6509,44.6509,44.5883,44.6062,66500.0
2012-12-18 11:30:00,49.88,49.89,49.82,49.83,52200.0,44.6151,44.6241,44.5615,44.5704,52200.0
2012-12-18 11:35:00,49.82,49.88,49.8,49.86,90000.0,44.5615,44.6151,44.5436,44.5973,90000.0
2012-12-18 11:40:00,49.86,49.89,49.83,49.84,125300.0,44.5973,44.6241,44.5704,44.5794,125300.0
2012-12-18 11:45:00,49.85,49.89,49.84,49.89,56700.0,44.5883,44.6241,44.5794,44.6241,56700.0
2012-12-18 11:50:00,49.89,49.9,49.81,49.82,76000.0,44.6241,44.633,44.5525,44.5615,76000.0
2012-12-18 11:55:00,49.83,49.85,49.82,49.84,44800.0,44.5704,44.5883,44.5615,44.5794,44800.0
2012-12-18 12:00:00,49.85,49.91,49.84,49.91,56900.0,44.5883,44.642,44.5794,44.642,56900.0
2012-12-18 12:05:00,49.91,49.92,49.9,49.91,59200.0,44.642,44.6509,44.633,44.642,59200.0
2012-12-18 12:10:00,49.91,49.91,49.86,49.89,84500.0,44.642,44.642,44.5973,44.6241,84500.0
2012-12-18 12:15:00,49.89,49.91,49.84,49.91,58900.0,44.6241,44.642,44.5794,44.642,58900.0
2012-12-18 12:20:00,49.91,49.94,49.91,49.92,77900.0,44.642,44.6688,44.642,44.6509,77900.0
2012-12-18 12:25:00,49.93,49.98,49.92,49.98,54200.0,44.6599,44.7046,44.6509,44.7046,54200.0
2012-12-18 12:30:00,49.98,49.98,49.92,49.95,73900.0,44.7046,44.7046,44.6509,44.6778,73900.0
2012-12-18 12:35:00,49.96,50.13,49.95,50.11,234200.0,44.6867,44.8388,44.6778,44.8209,234200.0
2012-12-18 12:40:00,50.1,50.28,50.1,50.24,135000.0,44.8119,44.9729,44.8119,44.9372,135000.0
2012-12-18 12:45:00,50.24,50.24,50.16,50.18,118300.0,44.9372,44.9372,44.8656,44.8835,118300.0
2012-12-18 12:50:00,50.18,50.25,50.16,50.25,76500.0,44.8835,44.9461,44.8656,44.9461,76500.0
2012-12-18 12:55:00,50.25,50.27,50.21,50.25,58900.0,44.9461,44.964,44.9103,44.9461,58900.0
2012-12-18 13:00:00,50.25,50.27,50.21,50.22,83700.0,44.9461,44.964,44.9103,44.9193,83700.0
2012-12-18 13:05:00,50.22,50.22,50.18,50.22,68100.0,44.9193,44.9193,44.8835,44.9193,68100.0
2012-12-18 13:10:00,50.22,50.26,50.18,50.18,118200.0,44.9193,44.955,44.8835,44.8835,118200.0
2012-12-18 13:15:00,50.18,50.22,50.16,50.22,60100.0,44.8835,44.9193,44.8656,44.9193,60100.0
2012-12-18 13:20:00,50.22,50.22,50.14,50.2,90300.0,44.9193,44.9193,44.8477,44.9014,90300.0
2012-12-18 13:25:00,50.19,50.25,50.18,50.23,52700.0,44.8924,44.9461,44.8835,44.9282,52700.0
2012-12-18 13:30:00,50.23,50.28,50.21,50.28,74500.0,44.9282,44.9729,44.9103,44.9729,74500.0
2012-12-18 13:35:00,50.28,50.3,50.24,50.26,76300.0,44.9729,44.9908,44.9372,44.955,76300.0
2012-12-18 13:40:00,50.26,50.29,50.24,50.28,49200.0,44.955,44.9819,44.9372,44.9729,49200.0
2012-12-18 13:45:00,50.28,50.29,50.25,50.27,65200.0,44.9729,44.9819,44.9461,44.964,65200.0
2012-12-18 13:50:00,50.26,50.26,50.21,50.23,50400.0,44.955,44.955,44.9103,44.9282,50400.0
2012-12-18 13:55:00,50.23,50.31,50.23,50.31,111200.0,44.9282,44.9998,44.9282,44.9998,111200.0
2012-12-18 14:00:00,50.31,50.32,50.25,50.26,80000.0,44.9998,45.0087,44.9461,44.955,80000.0
2012-12-18 14:05:00,50.27,50.3,50.25,50.26,48900.0,44.964,44.9908,44.9461,44.955,48900.0
2012-12-18 14:10:00,50.26,50.3,50.26,50.3,57200.0,44.955,44.9908,44.955,44.9908,57200.0
2012-12-18 14:15:00,50.3,50.32,50.27,50.3,96100.0,44.9908,45.0087,44.964,44.9908,96100.0
2012-12-18 14:20:00,50.3,50.31,50.24,50.24,82100.0,44.9908,44.9998,44.9372,44.9372,82100.0
2012-12-18 14:25:00,50.24,50.24,50.14,50.14,147500.0,44.9372,44.9372,44.8477,44.8477,147500.0
2012-12-18 14:30:00,50.15,50.15,50.1,50.12,101200.0,44.8567,44.8567,44.8119,44.8298,101200.0
2012-12-18 14:35:00,50.13,50.15,50.08,50.13,91800.0,44.8388,44.8567,44.794,44.8388,91800.0
2012-12-18 14:40:00,50.14,50.17,50.12,50.15,98600.0,44.8477,44.8745,44.8298,44.8567,98600.0
2012-12-18 14:45:00,50.16,50.21,50.15,50.19,65400.0,44.8656,44.9103,44.8567,44.8924,65400.0
2012-12-18 14:50:00,50.2,50.21,50.19,50.2,69600.0,44.9014,44.9103,44.8924,44.9014,69600.0
2012-12-18 14:55:00,50.2,50.21,50.14,50.15,69500.0,44.9014,44.9103,44.8477,44.8567,69500.0
2012-12-18 15:00:00,50.15,50.19,50.13,50.19,100000.0,44.8567,44.8924,44.8388,44.8924,100000.0
2012-12-18 15:05:00,50.2,50.23,50.18,50.22,68200.0,44.9014,44.9282,44.8835,44.9193,68200.0
2012-12-18 15:10:00,50.22,50.25,50.19,50.24,136200.0,44.9193,44.9461,44.8924,44.9372,136200.0
2012-12-18 15:15:00,50.24,50.24,50.17,50.22,79700.0,44.9372,44.9372,44.8745,44.9193,79700.0
2012-12-18 15:20:00,50.22,50.25,50.18,50.18,92200.0,44.9193,44.9461,44.8835,44.8835,92200.0
2012-12-18 15:25:00,50.19,50.21,50.14,50.15,129300.0,44.8924,44.9103,44.8477,44.8567,129300.0
2012-12-18 15:30:00,50.15,50.15,50.09,50.12,113600.0,44.8567,44.8567,44.803,44.8298,113600.0
2012-12-18 15:35:00,50.12,50.17,50.12,50.16,141100.0,44.8298,44.8745,44.8298,44.8656,141100.0
2012-12-18 15:40:00,50.17,50.19,50.11,50.13,149100.0,44.8745,44.8924,44.8209,44.8388,149100.0
2012-12-18 15:45:00,50.13,50.21,50.11,50.2,301700.0,44.8388,44.9103,44.8209,44.9014,301700.0
2012-12-18 15:50:00,50.2,50.23,50.16,50.23,226200.0,44.9014,44.9282,44.8656,44.9282,226200.0
2012-12-18 15:55:00,50.23,50.25,50.17,50.19,417500.0,44.9282,44.9461,44.8745,44.8924,417500.0
2012-12-19 09:30:00,50.15,50.22,50.0,50.0,274000.0,44.8567,44.9193,44.7225,44.7225,274000.0
2012-12-19 09:35:00,50.01,50.13,49.98,50.13,214500.0,44.7314,44.8388,44.7046,44.8388,214500.0
2012-12-19 09:40:00,50.13,50.22,50.12,50.22,97200.0,44.8388,44.9193,44.8298,44.9193,97200.0
2012-12-19 09:45:00,50.22,50.39,50.21,50.37,190800.0,44.9193,45.0713,44.9103,45.0534,190800.0
2012-12-19 09:50:00,50.36,50.4,50.31,50.39,137100.0,45.0445,45.0803,44.9998,45.0713,137100.0
2012-12-19 09:55:00,50.4,50.42,50.36,50.36,88900.0,45.0803,45.0982,45.0445,45.0445,88900.0
2012-12-19 10:00:00,50.36,50.36,50.3,50.3,100000.0,45.0445,45.0445,44.9908,44.9908,100000.0
2012-12-19 10:05:00,50.3,50.33,50.29,50.31,152600.0,44.9908,45.0177,44.9819,44.9998,152600.0
2012-12-19 10:10:00,50.3,50.31,50.28,50.31,65700.0,44.9908,44.9998,44.9729,44.9998,65700.0
2012-12-19 10:15:00,50.3,50.31,50.28,50.29,90100.0,44.9908,44.9998,44.9729,44.9819,90100.0
2012-12-19 10:20:00,50.29,50.3,50.27,50.29,129500.0,44.9819,44.9908,44.964,44.9819,129500.0
2012-12-19 10:25:00,50.3,50.3,50.28,50.3,54900.0,44.9908,44.9908,44.9729,44.9908,54900.0
2012-12-19 10:30:00,50.29,50.36,50.28,50.35,68700.0,44.9819,45.0445,44.9729,45.0355,68700.0
2012-12-19 10:35:00,50.36,50.44,50.35,50.44,115400.0,45.0445,45.116,45.0355,45.116,115400.0
2012-12-19 10:40:00,50.43,50.47,50.43,50.46,139300.0,45.1071,45.1429,45.1071,45.1339,139300.0
2012-12-19 10:45:00,50.46,50.49,50.44,50.48,121200.0,45.1339,45.1608,45.116,45.1518,121200.0
2012-12-19 10:50:00,50.48,50.48,50.45,50.48,142600.0,45.1518,45.1518,45.125,45.1518,142600.0
2012-12-19 10:55:00,50.48,50.49,50.41,50.42,102700.0,45.1518,45.1608,45.0892,45.0982,102700.0
2012-12-19 11:00:00,50.41,50.41,50.39,50.41,71500.0,45.0892,45.0892,45.0713,45.0892,71500.0
2012-12-19 11:05:00,50.4,50.45,50.39,50.44,67100.0,45.0803,45.125,45.0713,45.116,67100.0
2012-12-19 11:10:00,50.45,50.48,50.4,50.43,77400.0,45.125,45.1518,45.0803,45.1071,77400.0
2012-12-19 11:15:00,50.43,50.49,50.43,50.49,60500.0,45.1071,45.1608,45.1071,45.1608,60500.0
2012-12-19 11:20:00,50.49,50.51,50.37,50.4,83500.0,45.1608,45.1787,45.0534,45.0803,83500.0
2012-12-19 11:25:00,50.4,50.42,50.37,50.39,52100.0,45.0803,45.0982,45.0534,45.0713,52100.0
2012-12-19 11:30:00,50.38,50.41,50.36,50.38,109900.0,45.0624,45.0892,45.0445,45.0624,109900.0
2012-12-19 11:35:00,50.37,50.39,50.35,50.36,54200.0,45.0534,45.0713,45.0355,45.0445,54200.0
2012-12-19 11:40:00,50.35,50.37,50.35,50.36,38700.0,45.0355,45.0534,45.0355,45.0445,38700.0
2012-12-19 11:45:00,50.37,50.37,50.34,50.36,48800.0,45.0534,45.0534,45.0266,45.0445,48800.0
2012-12-19 11:50:00,50.37,50.37,50.31,50.33,91700.0,45.0534,45.0534,44.9998,45.0177,91700.0
2012-12-19 11:55:00,50.34,50.37,50.33,50.36,91400.0,45.0266,45.0534,45.0177,45.0445,91400.0
2012-12-19 12:00:00,50.36,50.37,50.26,50.28,81400.0,45.0445,45.0534,44.955,44.9729,81400.0
2012-12-19 12:05:00,50.27,50.29,50.23,50.26,64100.0,44.964,44.9819,44.9282,44.955,64100.0
2012-12-19 12:10:00,50.26,50.35,50.26,50.34,59800.0,44.955,45.0355,44.955,45.0266,59800.0
2012-12-19 12:15:00,50.35,50.37,50.34,50.35,59000.0,45.0355,45.0534,45.0266,45.0355,59000.0
2012-12-19 12:20:00,50.34,50.37,50.34,50.37,39300.0,45.0266,45.0534,45.0266,45.0534,39300.0
2012-12-19 12:25:00,50.36,50.38,50.33,50.38,51100.0,45.0445,45.0624,45.0177,45.0624,51100.0
2012-12-19 12:30:00,50.38,50.38,50.3,50.31,28600.0,45.0624,45.0624,44.9908,44.9998,28600.0
2012-12-19 12:35:00,50.31,50.31,50.28,50.29,36500.0,44.9998,44.9998,44.9729,44.9819,36500.0
2012-12-19 12:40:00,50.29,50.31,50.25,50.3,113400.0,44.9819,44.9998,44.9461,44.9908,113400.0
2012-12-19 12:45:00,50.3,50.31,50.26,50.3,54200.0,44.9908,44.9998,44.955,44.9908,54200.0
2012-12-19 12:50:00,50.29,50.3,50.23,50.23,51800.0,44.9819,44.9908,44.9282,44.9282,51800.0
2012-12-19 12:55:00,50.23,50.23,50.2,50.2,46700.0,44.9282,44.9282,44.9014,44.9014,46700.0
2012-12-19 13:00:00,50.21,50.23,50.2,50.22,40100.0,44.9103,44.9282,44.9014,44.9193,40100.0
2012-12-19 13:05:00,50.23,50.25,50.21,50.22,55400.0,44.9282,44.9461,44.9103,44.9193,55400.0
2012-12-19 13:10:00,50.22,50.23,50.2,50.23,36000.0,44.9193,44.9282,44.9014,44.9282,36000.0
2012-12-19 13:15:00,50.23,50.23,50.19,50.23,58100.0,44.9282,44.9282,44.8924,44.9282,58100.0
2012-12-19 13:20:00,50.23,50.28,50.23,50.27,84500.0,44.9282,44.9729,44.9282,44.964,84500.0
2012-12-19 13:25:00,50.27,50.29,50.25,50.25,107900.0,44.964,44.9819,44.9461,44.9461,107900.0
2012-12-19 13:30:00,50.25,50.28,50.24,50.28,51300.0,44.9461,44.9729,44.9372,44.9729,51300.0
2012-12-19 13:35:00,50.27,50.28,50.25,50.25,38200.0,44.964,44.9729,44.9461,44.9461,38200.0
2012-12-19 13:40:00,50.26,50.28,50.2,50.21,39500.0,44.955,44.9729,44.9014,44.9103,39500.0
2012-12-19 13:45:00,50.21,50.21,50.16,50.21,70900.0,44.9103,44.9103,44.8656,44.9103,70900.0
2012-12-19 13:50:00,50.21,50.22,50.17,50.18,28500.0,44.9103,44.9193,44.8745,44.8835,28500.0
2012-12-19 13:55:00,50.19,50.23,50.18,50.21,68200.0,44.8924,44.9282,44.8835,44.9103,68200.0
2012-12-19 14:00:00,50.21,50.21,50.09,50.1,83700.0,44.9103,44.9103,44.803,44.8119,83700.0
2012-12-19 14:05:00,50.11,50.16,50.11,50.13,59700.0,44.8209,44.8656,44.8209,44.8388,59700.0
2012-12-19 14:10:00,50.14,50.17,50.13,50.15,33900.0,44.8477,44.8745,44.8388,44.8567,33900.0
2012-12-19 14:15:00,50.14,50.16,50.03,50.12,85600.0,44.8477,44.8656,44.7493,44.8298,85600.0
2012-12-19 14:20:00,50.12,50.18,50.12,50.16,39800.0,44.8298,44.8835,44.8298,44.8656,39800.0
2012-12-19 14:25:00,50.16,50.16,50.13,50.16,28000.0,44.8656,44.8656,44.8388,44.8656,28000.0
2012-12-19 14:30:00,50.15,50.16,50.13,50.13,42800.0,44.8567,44.8656,44.8388,44.8388,42800.0
2012-12-19 14:35:00,50.13,50.16,50.12,50.13,57400.0,44.8388,44.8656,44.8298,44.8388,57400.0
2012-12-19 14:40:00,50.12,50.13,50.05,50.05,63600.0,44.8298,44.8388,44.7672,44.7672,63600.0
2012-12-19 14:45:00,50.05,50.06,50.01,50.01,57300.0,44.7672,44.7761,44.7314,44.7314,57300.0
2012-12-19 14:50:00,50.01,50.02,49.98,49.99,92800.0,44.7314,44.7404,44.7046,44.7135,92800.0
2012-12-19 14:55:00,49.99,50.05,49.99,50.04,71900.0,44.7135,44.7672,44.7135,44.7583,71900.0
2012-12-19 15:00:00,50.03,50.05,50.01,50.02,115500.0,44.7493,44.7672,44.7314,44.7404,115500.0
2012-12-19 15:05:00,50.02,50.05,50.01,50.04,55600.0,44.7404,44.7672,44.7314,44.7583,55600.0
2012-12-19 15:10:00,50.04,50.04,49.99,50.01,101200.0,44.7583,44.7583,44.7135,44.7314,101200.0
2012-12-19 15:15:00,50.01,50.08,50.01,50.03,87100.0,44.7314,44.794,44.7314,44.7493,87100.0
2012-12-19 15:20:00,50.03,50.07,50.03,50.07,64700.0,44.7493,44.7851,44.7493,44.7851,64700.0
2012-12-19 15:25:00,50.07,50.08,50.04,50.06,43800.0,44.7851,44.794,44.7583,44.7761,43800.0
2012-12-19 15:30:00,50.07,50.07,50.02,50.05,122900.0,44.7851,44.7851,44.7404,44.7672,122900.0
2012-12-19 15:35:00,50.05,50.14,50.04,50.13,170000.0,44.7672,44.8477,44.7583,44.8388,170000.0
2012-12-19 15:40:00,50.12,50.15,50.11,50.12,127500.0,44.8298,44.8567,44.8209,44.8298,127500.0
2012-12-19 15:45:00,50.13,50.14,49.99,49.99,212500.0,44.8388,44.8477,44.7135,44.7135,212500.0
2012-12-19 15:50:00,49.99,50.03,49.98,50.02,290000.0,44.7135,44.7493,44.7046,44.7404,290000.0
2012-12-19 15:55:00,50.01,50.03,49.97,49.97,354900.0,44.7314,44.7493,44.6956,44.6956,354900.0
2012-12-20 09:30:00,49.83,50.27,49.83,50.12,157800.0,44.5704,44.964,44.5704,44.8298,157800.0
2012-12-20 09:35:00,50.12,50.17,50.07,50.1,78600.0,44.8298,44.8745,44.7851,44.8119,78600.0
2012-12-20 09:40:00,50.11,50.26,50.04,50.19,75500.0,44.8209,44.955,44.7583,44.8924,75500.0
2012-12-20 09:45:00,50.19,50.28,50.15,50.27,67400.0,44.8924,44.9729,44.8567,44.964,67400.0
2012-12-20 09:50:00,50.28,50.33,50.25,50.26,67500.0,44.9729,45.0177,44.9461,44.955,67500.0
2012-12-20 09:55:00,50.25,50.3,50.25,50.29,78800.0,44.9461,44.9908,44.9461,44.9819,78800.0
2012-12-20 10:00:00,50.29,50.41,50.29,50.4,108800.0,44.9819,45.0892,44.9819,45.0803,108800.0
2012-12-20 10:05:00,50.4,50.48,50.38,50.47,94000.0,45.0803,45.1518,45.0624,45.1429,94000.0
2012-12-20 10:10:00,50.46,50.48,50.37,50.4,89800.0,45.1339,45.1518,45.0534,45.0803,89800.0
2012-12-20 10:15:00,50.39,50.41,50.33,50.33,111400.0,45.0713,45.0892,45.0177,45.0177,111400.0
2012-12-20 10:20:00,50.34,50.35,50.26,50.27,94700.0,45.0266,45.0355,44.955,44.964,94700.0
2012-12-20 10:25:00,50.27,50.33,50.26,50.32,82700.0,44.964,45.0177,44.955,45.0087,82700.0
2012-12-20 10:30:00,50.31,50.37,50.29,50.37,74700.0,44.9998,45.0534,44.9819,45.0534,74700.0
2012-12-20 10:35:00,50.36,50.49,50.36,50.48,185300.0,45.0445,45.1608,45.0445,45.1518,185300.0
2012-12-20 10:40:00,50.48,50.51,50.38,50.46,122200.0,45.1518,45.1787,45.0624,45.1339,122200.0
2012-12-20 10:45:00,50.45,50.46,50.4,50.41,57900.0,45.125,45.1339,45.0803,45.0892,57900.0
2012-12-20 10:50:00,50.41,50.43,50.38,50.39,113500.0,45.0892,45.1071,45.0624,45.0713,113500.0
2012-12-20 10:55:00,50.4,50.45,50.39,50.41,74300.0,45.0803,45.125,45.0713,45.0892,74300.0
2012-12-20 11:00:00,50.41,50.44,50.38,50.44,45200.0,45.0892,45.116,45.0624,45.116,45200.0
2012-12-20 11:05:00,50.43,50.47,50.43,50.46,55600.0,45.1071,45.1429,45.1071,45.1339,55600.0
2012-12-20 11:10:00,50.46,50.48,50.44,50.45,47800.0,45.1339,45.1518,45.116,45.125,47800.0
2012-12-20 11:15:00,50.45,50.47,50.43,50.44,74100.0,45.125,45.1429,45.1071,45.116,74100.0
2012-12-20 11:20:00,50.44,50.48,50.44,50.44,45800.0,45.116,45.1518,45.116,45.116,45800.0
2012-12-20 11:25:00,50.44,50.45,50.39,50.41,75700.0,45.116,45.125,45.0713,45.0892,75700.0
2012-12-20 11:30:00,50.4,50.41,50.36,50.38,73800.0,45.0803,45.0892,45.0445,45.0624,73800.0
2012-12-20 11:35:00,50.37,50.43,50.37,50.41,65600.0,45.0534,45.1071,45.0534,45.0892,65600.0
2012-12-20 11:40:00,50.41,50.43,50.39,50.4,66800.0,45.0892,45.1071,45.0713,45.0803,66800.0
2012-12-20 11:45:00,50.41,50.49,50.4,50.49,80500.0,45.0892,45.1608,45.0803,45.1608,80500.0
2012-12-20 11:50:00,50.49,50.5,50.47,50.49,62700.0,45.1608,45.1697,45.1429,45.1608,62700.0
2012-12-20 11:55:00,50.48,50.49,50.43,50.47,82300.0,45.1518,45.1608,45.1071,45.1429,82300.0
2012-12-20 12:00:00,50.47,50.48,50.43,50.44,76500.0,45.1429,45.1518,45.1071,45.116,76500.0
2012-12-20 12:05:00,50.44,50.52,50.43,50.51,42200.0,45.116,45.1876,45.1071,45.1787,42200.0
2012-12-20 12:10:00,50.52,50.54,50.51,50.51,52800.0,45.1876,45.2055,45.1787,45.1787,52800.0
2012-12-20 12:15:00,50.51,50.52,50.49,50.51,41000.0,45.1787,45.1876,45.1608,45.1787,41000.0
2012-12-20 12:20:00,50.51,50.53,50.49,50.51,54600.0,45.1787,45.1965,45.1608,45.1787,54600.0
2012-12-20 12:25:00,50.51,50.55,50.5,50.53,74000.0,45.1787,45.2144,45.1697,45.1965,74000.0
2012-12-20 12:30:00,50.52,50.53,50.48,50.49,47400.0,45.1876,45.1965,45.1518,45.1608,47400.0
2012-12-20 12:35:00,50.49,50.54,50.49,50.5,54100.0,45.1608,45.2055,45.1608,45.1697,54100.0
2012-12-20 12:40:00,50.51,50.52,50.5,50.52,21700.0,45.1787,45.1876,45.1697,45.1876,21700.0
2012-12-20 12:45:00,50.52,50.52,50.49,50.49,47000.0,45.1876,45.1876,45.1608,45.1608,47000.0
2012-12-20 12:50:00,50.49,50.5,50.46,50.46,40100.0,45.1608,45.1697,45.1339,45.1339,40100.0
2012-12-20 12:55:00,50.46,50.48,50.44,50.48,55800.0,45.1339,45.1518,45.116,45.1518,55800.0
2012-12-20 13:00:00,50.48,50.49,50.43,50.43,60500.0,45.1518,45.1608,45.1071,45.1071,60500.0
2012-12-20 13:05:00,50.44,50.51,50.44,50.5,58100.0,45.116,45.1787,45.116,45.1697,58100.0
2012-12-20 13:10:00,50.5,50.5,50.44,50.45,57600.0,45.1697,45.1697,45.116,45.125,57600.0
2012-12-20 13:15:00,50.45,50.45,50.38,50.38,74300.0,45.125,45.125,45.0624,45.0624,74300.0
2012-12-20 13:20:00,50.39,50.41,50.36,50.41,60000.0,45.0713,45.0892,45.0445,45.0892,60000.0
2012-12-20 13:25:00,50.41,50.52,50.41,50.51,56900.0,45.0892,45.1876,45.0892,45.1787,56900.0
2012-12-20 13:30:00,50.51,50.55,50.51,50.54,35600.0,45.1787,45.2144,45.1787,45.2055,35600.0
2012-12-20 13:35:00,50.55,50.59,50.54,50.57,70900.0,45.2144,45.2502,45.2055,45.2323,70900.0
2012-12-20 13:40:00,50.58,50.66,50.55,50.66,85400.0,45.2413,45.3128,45.2144,45.3128,85400.0
2012-12-20 13:45:00,50.66,50.74,50.66,50.72,107600.0,45.3128,45.3844,45.3128,45.3665,107600.0
2012-12-20 13:50:00,50.72,50.75,50.7,50.74,63400.0,45.3665,45.3933,45.3486,45.3844,63400.0
2012-12-20 13:55:00,50.74,50.75,50.73,50.74,46900.0,45.3844,45.3933,45.3754,45.3844,46900.0
2012-12-20 14:00:00,50.73,50.73,50.67,50.7,123000.0,45.3754,45.3754,45.3218,45.3486,123000.0
2012-12-20 14:05:00,50.69,50.71,50.68,50.69,57700.0,45.3397,45.3575,45.3307,45.3397,57700.0
2012-12-20 14:10:00,50.7,50.71,50.69,50.7,62700.0,45.3486,45.3575,45.3397,45.3486,62700.0
2012-12-20 14:15:00,50.71,50.77,50.71,50.74,131600.0,45.3575,45.4112,45.3575,45.3844,131600.0
2012-12-20 14:20:00,50.74,50.8,50.74,50.8,140100.0,45.3844,45.438,45.3844,45.438,140100.0
2012-12-20 14:25:00,50.79,50.96,50.79,50.93,270100.0,45.4291,45.5812,45.4291,45.5543,270100.0
2012-12-20 14:30:00,50.94,50.96,50.92,50.95,112400.0,45.5633,45.5812,45.5454,45.5722,112400.0
2012-12-20 14:35:00,50.95,50.97,50.89,50.97,149900.0,45.5722,45.5901,45.5185,45.5901,149900.0
2012-12-20 14:40:00,50.96,50.98,50.94,50.98,83700.0,45.5812,45.599,45.5633,45.599,83700.0
2012-12-20 14:45:00,50.98,50.99,50.96,50.98,113700.0,45.599,45.608,45.5812,45.599,113700.0
2012-12-20 14:50:00,50.98,50.99,50.96,50.99,61900.0,45.599,45.608,45.5812,45.608,61900.0
2012-12-20 14:55:00,50.98,50.99,50.97,50.99,84300.0,45.599,45.608,45.5901,45.608,84300.0
2012-12-20 15:00:00,50.98,50.99,50.94,50.95,131500.0,45.599,45.608,45.5633,45.5722,131500.0
2012-12-20 15:05:00,50.95,50.96,50.91,50.93,98300.0,45.5722,45.5812,45.5364,45.5543,98300.0
2012-12-20 15:10:00,50.92,50.93,50.89,50.91,99000.0,45.5454,45.5543,45.5185,45.5364,99000.0
2012-12-20 15:15:00,50.91,50.91,50.88,50.9,129500.0,45.5364,45.5364,45.5096,45.5275,129500.0
2012-12-20 15:20:00,50.89,50.9,50.85,50.89,177400.0,45.5185,45.5275,45.4828,45.5185,177400.0
2012-12-20 15:25:00,50.89,50.89,50.85,50.89,109700.0,45.5185,45.5185,45.4828,45.5185,109700.0
2012-12-20 15:30:00,50.88,50.93,50.87,50.91,170700.0,45.5096,45.5543,45.5007,45.5364,170700.0
2012-12-20 15:35:00,50.92,51.0,50.91,51.0,248500.0,45.5454,45.6169,45.5364,45.6169,248500.0
2012-12-20 15:40:00,50.99,51.06,50.93,50.93,294600.0,45.608,45.6706,45.5543,45.5543,294600.0
2012-12-20 15:45:00,50.93,50.93,50.85,50.85,173500.0,45.5543,45.5543,45.4828,45.4828,173500.0
2012-12-20 15:50:00,50.85,50.86,50.8,50.8,191100.0,45.4828,45.4917,45.438,45.438,191100.0
2012-12-20 15:55:00,50.8,50.96,50.79,50.96,464500.0,45.438,45.5812,45.4291,45.5812,464500.0
2012-12-21 09:30:00,50.41,50.75,50.27,50.43,3672900.0,45.0892,45.3933,44.964,45.1071,3672900.0
2012-12-21 09:35:00,50.45,50.46,50.1,50.25,191800.0,45.125,45.1339,44.8119,44.9461,191800.0
2012-12-21 09:40:00,50.26,50.45,50.26,50.4,158300.0,44.955,45.125,44.955,45.0803,158300.0
2012-12-21 09:45:00,50.4,50.4,49.96,50.08,267400.0,45.0803,45.0803,44.6867,44.794,267400.0
2012-12-21 09:50:00,50.1,50.23,50.08,50.15,132200.0,44.8119,44.9282,44.794,44.8567,132200.0
2012-12-21 09:55:00,50.12,50.21,50.1,50.18,154100.0,44.8298,44.9103,44.8119,44.8835,154100.0
2012-12-21 10:00:00,50.18,50.21,50.03,50.03,127300.0,44.8835,44.9103,44.7493,44.7493,127300.0
2012-12-21 10:05:00,50.03,50.07,49.83,49.93,222300.0,44.7493,44.7851,44.5704,44.6599,222300.0
2012-12-21 10:10:00,49.93,50.2,49.92,50.2,164300.0,44.6599,44.9014,44.6509,44.9014,164300.0
2012-12-21 10:15:00,50.19,50.23,50.08,50.16,177600.0,44.8924,44.9282,44.794,44.8656,177600.0
2012-12-21 10:20:00,50.17,50.19,50.1,50.11,84100.0,44.8745,44.8924,44.8119,44.8209,84100.0
2012-12-21 10:25:00,50.1,50.11,50.05,50.08,75300.0,44.8119,44.8209,44.7672,44.794,75300.0
2012-12-21 10:30:00,50.08,50.14,50.05,50.09,67100.0,44.794,44.8477,44.7672,44.803,67100.0
2012-12-21 10:35:00,50.1,50.16,50.05,50.07,76200.0,44.8119,44.8656,44.7672,44.7851,76200.0
2012-12-21 10:40:00,50.08,50.09,49.98,49.99,74100.0,44.794,44.803,44.7046,44.7135,74100.0
2012-12-21 10:45:00,49.99,50.11,49.97,50.11,93300.0,44.7135,44.8209,44.6956,44.8209,93300.0
2012-12-21 10:50:00,50.1,50.12,50.01,50.03,61900.0,44.8119,44.8298,44.7314,44.7493,61900.0
2012-12-21 10:55:00,50.04,50.08,50.02,50.03,85100.0,44.7583,44.794,44.7404,44.7493,85100.0
2012-12-21 11:00:00,50.03,50.03,49.99,50.0,58200.0,44.7493,44.7493,44.7135,44.7225,58200.0
2012-12-21 11:05:00,50.0,50.01,49.83,49.86,110500.0,44.7225,44.7314,44.5704,44.5973,110500.0
2012-12-21 11:10:00,49.86,49.95,49.86,49.92,66400.0,44.5973,44.6778,44.5973,44.6509,66400.0
2012-12-21 11:15:00,49.92,49.97,49.84,49.84,82200.0,44.6509,44.6956,44.5794,44.5794,82200.0
2012-12-21 11:20:00,49.83,49.88,49.8,49.83,102700.0,44.5704,44.6151,44.5436,44.5704,102700.0
2012-12-21 11:25:00,49.83,49.9,49.82,49.82,77500.0,44.5704,44.633,44.5615,44.5615,77500.0
2012-12-21 11:30:00,49.82,49.86,49.75,49.76,119800.0,44.5615,44.5973,44.4989,44.5078,119800.0
2012-12-21 11:35:00,49.76,49.79,49.68,49.73,124300.0,44.5078,44.5346,44.4363,44.481,124300.0
2012-12-21 11:40:00,49.75,49.81,49.75,49.78,82700.0,44.4989,44.5525,44.4989,44.5257,82700.0
2012-12-21 11:45:00,49.78,49.8,49.73,49.75,86600.0,44.5257,44.5436,44.481,44.4989,86600.0
2012-12-21 11:50:00,49.74,49.86,49.73,49.81,62300.0,44.4899,44.5973,44.481,44.5525,62300.0
2012-12-21 11:55:00,49.81,49.95,49.79,49.95,80900.0,44.5525,44.6778,44.5346,44.6778,80900.0
2012-12-21 12:00:00,49.94,49.96,49.82,49.85,89100.0,44.6688,44.6867,44.5615,44.5883,89100.0
2012-12-21 12:05:00,49.86,49.88,49.79,49.82,61700.0,44.5973,44.6151,44.5346,44.5615,61700.0
2012-12-21 12:10:00,49.81,49.84,49.76,49.77,54100.0,44.5525,44.5794,44.5078,44.5168,54100.0
2012-12-21 12:15:00,49.76,49.82,49.75,49.82,49100.0,44.5078,44.5615,44.4989,44.5615,49100.0
2012-12-21 12:20:00,49.82,49.84,49.78,49.83,34600.0,44.5615,44.5794,44.5257,44.5704,34600.0
2012-12-21 12:25:00,49.83,49.88,49.81,49.84,35200.0,44.5704,44.6151,44.5525,44.5794,35200.0
2012-12-21 12:30:00,49.83,49.85,49.83,49.85,28100.0,44.5704,44.5883,44.5704,44.5883,28100.0
2012-12-21 12:35:00,49.85,49.9,49.78,49.79,66300.0,44.5883,44.633,44.5257,44.5346,66300.0
2012-12-21 12:40:00,49.79,49.83,49.78,49.83,46000.0,44.5346,44.5704,44.5257,44.5704,46000.0
2012-12-21 12:45:00,49.83,49.9,49.83,49.88,37000.0,44.5704,44.633,44.5704,44.6151,37000.0
2012-12-21 12:50:00,49.88,49.93,49.85,49.86,53100.0,44.6151,44.6599,44.5883,44.5973,53100.0
2012-12-21 12:55:00,49.86,49.95,49.84,49.92,49800.0,44.5973,44.6778,44.5794,44.6509,49800.0
2012-12-21 13:00:00,49.92,49.96,49.91,49.94,41200.0,44.6509,44.6867,44.642,44.6688,41200.0
2012-12-21 13:05:00,49.95,49.98,49.92,49.93,43100.0,44.6778,44.7046,44.6509,44.6599,43100.0
2012-12-21 13:10:00,49.92,49.96,49.91,49.92,58200.0,44.6509,44.6867,44.642,44.6509,58200.0
2012-12-21 13:15:00,49.91,49.93,49.88,49.91,76200.0,44.642,44.6599,44.6151,44.642,76200.0
2012-12-21 13:20:00,49.91,49.94,49.85,49.88,43200.0,44.642,44.6688,44.5883,44.6151,43200.0
2012-12-21 13:25:00,49.88,49.92,49.86,49.92,38000.0,44.6151,44.6509,44.5973,44.6509,38000.0
2012-12-21 13:30:00,49.93,49.95,49.91,49.93,31800.0,44.6599,44.6778,44.642,44.6599,31800.0
2012-12-21 13:35:00,49.93,49.97,49.92,49.93,60600.0,44.6599,44.6956,44.6509,44.6599,60600.0
2012-12-21 13:40:00,49.93,50.03,49.93,50.02,77400.0,44.6599,44.7493,44.6599,44.7404,77400.0
2012-12-21 13:45:00,50.02,50.03,50.0,50.02,50000.0,44.7404,44.7493,44.7225,44.7404,50000.0
2012-12-21 13:50:00,50.03,50.04,49.97,49.97,44600.0,44.7493,44.7583,44.6956,44.6956,44600.0
2012-12-21 13:55:00,49.98,49.98,49.92,49.93,71000.0,44.7046,44.7046,44.6509,44.6599,71000.0
2012-12-21 14:00:00,49.94,49.98,49.92,49.98,87700.0,44.6688,44.7046,44.6509,44.7046,87700.0
2012-12-21 14:05:00,49.98,49.98,49.91,49.94,109600.0,44.7046,44.7046,44.642,44.6688,109600.0
2012-12-21 14:10:00,49.94,49.97,49.92,49.95,30800.0,44.6688,44.6956,44.6509,44.6778,30800.0
2012-12-21 14:15:00,49.95,49.96,49.93,49.93,30300.0,44.6778,44.6867,44.6599,44.6599,30300.0
2012-12-21 14:20:00,49.94,49.94,49.83,49.84,70100.0,44.6688,44.6688,44.5704,44.5794,70100.0
2012-12-21 14:25:00,49.85,49.93,49.84,49.88,42200.0,44.5883,44.6599,44.5794,44.6151,42200.0
2012-12-21 14:30:00,49.87,49.91,49.84,49.9,56300.0,44.6062,44.642,44.5794,44.633,56300.0
2012-12-21 14:35:00,49.9,49.93,49.88,49.91,40800.0,44.633,44.6599,44.6151,44.642,40800.0
2012-12-21 14:40:00,49.91,49.91,49.85,49.85,52300.0,44.642,44.642,44.5883,44.5883,52300.0
2012-12-21 14:45:00,49.86,49.91,49.82,49.91,50600.0,44.5973,44.642,44.5615,44.642,50600.0
2012-12-21 14:50:00,49.91,49.94,49.86,49.86,81100.0,44.642,44.6688,44.5973,44.5973,81100.0
2012-12-21 14:55:00,49.86,49.87,49.84,49.86,52900.0,44.5973,44.6062,44.5794,44.5973,52900.0
2012-12-21 15:00:00,49.87,49.94,49.85,49.93,59300.0,44.6062,44.6688,44.5883,44.6599,59300.0
2012-12-21 15:05:00,49.93,49.94,49.84,49.88,73800.0,44.6599,44.6688,44.5794,44.6151,73800.0
2012-12-21 15:10:00,49.89,49.93,49.87,49.89,85600.0,44.6241,44.6599,44.6062,44.6241,85600.0
2012-12-21 15:15:00,49.88,49.93,49.87,49.93,83700.0,44.6151,44.6599,44.6062,44.6599,83700.0
2012-12-21 15:20:00,49.93,49.94,49.86,49.86,76500.0,44.6599,44.6688,44.5973,44.5973,76500.0
2012-12-21 15:25:00,49.86,50.0,49.86,49.99,98100.0,44.5973,44.7225,44.5973,44.7135,98100.0
2012-12-21 15:30:00,49.99,50.06,49.96,50.03,131000.0,44.7135,44.7761,44.6867,44.7493,131000.0
2012-12-21 15:35:00,50.03,50.11,50.03,50.04,131000.0,44.7493,44.8209,44.7493,44.7583,131000.0
2012-12-21 15:40:00,50.04,50.11,50.0,50.09,191000.0,44.7583,44.8209,44.7225,44.803,191000.0
2012-12-21 15:45:00,50.1,50.12,49.92,49.95,306400.0,44.8119,44.8298,44.6509,44.6778,306400.0
2012-12-21 15:50:00,49.96,50.07,49.95,50.05,287000.0,44.6867,44.7851,44.6778,44.7672,287000.0
2012-12-21 15:55:00,50.05,50.06,49.99,50.04,934000.0,44.7672,44.7761,44.7135,44.7583,934000.0
2012-12-24 09:30:00,49.92,50.2,49.85,50.08,143200.0,44.6509,44.9014,44.5883,44.794,143200.0
2012-12-24 09:35:00,50.07,50.13,50.0,50.03,42800.0,44.7851,44.8388,44.7225,44.7493,42800.0
2012-12-24 09:40:00,50.02,50.05,50.01,50.03,21800.0,44.7404,44.7672,44.7314,44.7493,21800.0
2012-12-24 09:45:00,50.04,50.07,50.0,50.04,50600.0,44.7583,44.7851,44.7225,44.7583,50600.0
2012-12-24 09:50:00,50.03,50.04,50.0,50.03,59200.0,44.7493,44.7583,44.7225,44.7493,59200.0
2012-12-24 09:55:00,50.02,50.12,50.02,50.05,54500.0,44.7404,44.8298,44.7404,44.7672,54500.0
2012-12-24 10:00:00,50.05,50.06,50.01,50.02,45300.0,44.7672,44.7761,44.7314,44.7404,45300.0
2012-12-24 10:05:00,50.02,50.08,50.0,50.04,55200.0,44.7404,44.794,44.7225,44.7583,55200.0
2012-12-24 10:10:00,50.03,50.04,50.0,50.01,91000.0,44.7493,44.7583,44.7225,44.7314,91000.0
2012-12-24 10:15:00,50.0,50.02,50.0,50.02,103700.0,44.7225,44.7404,44.7225,44.7404,103700.0
2012-12-24 10:20:00,50.02,50.14,50.01,50.13,84600.0,44.7404,44.8477,44.7314,44.8388,84600.0
2012-12-24 10:25:00,50.12,50.14,50.06,50.07,48800.0,44.8298,44.8477,44.7761,44.7851,48800.0
2012-12-24 10:30:00,50.07,50.08,50.02,50.03,47300.0,44.7851,44.794,44.7404,44.7493,47300.0
2012-12-24 10:35:00,50.03,50.03,49.97,50.0,69100.0,44.7493,44.7493,44.6956,44.7225,69100.0
2012-12-24 10:40:00,50.0,50.01,50.0,50.0,41600.0,44.7225,44.7314,44.7225,44.7225,41600.0
2012-12-24 10:45:00,50.0,50.01,49.94,49.95,46700.0,44.7225,44.7314,44.6688,44.6778,46700.0
2012-12-24 10:50:00,49.95,49.95,49.91,49.94,62200.0,44.6778,44.6778,44.642,44.6688,62200.0
2012-12-24 10:55:00,49.95,49.98,49.94,49.94,34200.0,44.6778,44.7046,44.6688,44.6688,34200.0
2012-12-24 11:00:00,49.94,49.99,49.9,49.91,71300.0,44.6688,44.7135,44.633,44.642,71300.0
2012-12-24 11:05:00,49.91,49.91,49.86,49.86,39300.0,44.642,44.642,44.5973,44.5973,39300.0
2012-12-24 11:10:00,49.87,49.9,49.86,49.87,63400.0,44.6062,44.633,44.5973,44.6062,63400.0
2012-12-24 11:15:00,49.87,49.9,49.85,49.88,95000.0,44.6062,44.633,44.5883,44.6151,95000.0
2012-12-24 11:20:00,49.88,49.88,49.84,49.86,52100.0,44.6151,44.6151,44.5794,44.5973,52100.0
2012-12-24 11:25:00,49.86,49.92,49.85,49.92,72700.0,44.5973,44.6509,44.5883,44.6509,72700.0
2012-12-24 11:30:00,49.91,49.96,49.91,49.94,72900.0,44.642,44.6867,44.642,44.6688,72900.0
2012-12-24 11:35:00,49.95,49.97,49.93,49.95,60200.0,44.6778,44.6956,44.6599,44.6778,60200.0
2012-12-24 11:40:00,49.95,49.95,49.9,49.91,34800.0,44.6778,44.6778,44.633,44.642,34800.0
2012-12-24 11:45:00,49.91,49.92,49.89,49.92,36900.0,44.642,44.6509,44.6241,44.6509,36900.0
2012-12-24 11:50:00,49.91,49.92,49.9,49.9,26900.0,44.642,44.6509,44.633,44.633,26900.0
2012-12-24 11:55:00,49.9,49.93,49.9,49.93,40900.0,44.633,44.6599,44.633,44.6599,40900.0
2012-12-24 12:00:00,49.93,49.97,49.92,49.95,39100.0,44.6599,44.6956,44.6509,44.6778,39100.0
2012-12-24 12:05:00,49.95,49.96,49.9,49.91,64200.0,44.6778,44.6867,44.633,44.642,64200.0
2012-12-24 12:10:00,49.9,49.91,49.89,49.9,42300.0,44.633,44.642,44.6241,44.633,42300.0
2012-12-24 12:15:00,49.91,49.91,49.88,49.9,51500.0,44.642,44.642,44.6151,44.633,51500.0
2012-12-24 12:20:00,49.89,49.9,49.89,49.89,24100.0,44.6241,44.633,44.6241,44.6241,24100.0
2012-12-24 12:25:00,49.9,49.96,49.89,49.95,51000.0,44.633,44.6867,44.6241,44.6778,51000.0
2012-12-24 12:30:00,49.96,49.97,49.92,49.94,47700.0,44.6867,44.6956,44.6509,44.6688,47700.0
2012-12-24 12:35:00,49.94,49.94,49.89,49.91,62300.0,44.6688,44.6688,44.6241,44.642,62300.0
2012-12-24 12:40:00,49.9,49.92,49.9,49.9,56500.0,44.633,44.6509,44.633,44.633,56500.0
2012-12-24 12:45:00,49.9,49.91,49.87,49.87,74500.0,44.633,44.642,44.6062,44.6062,74500.0
2012-12-24 12:50:00,49.87,49.91,49.85,49.91,66200.0,44.6062,44.642,44.5883,44.642,66200.0
2012-12-24 12:55:00,49.9,49.92,49.85,49.88,161200.0,44.633,44.6509,44.5883,44.6151,161200.0
2012-12-26 09:30:00,49.85,49.98,49.85,49.92,82200.0,44.5883,44.7046,44.5883,44.6509,82200.0
2012-12-26 09:35:00,49.9,49.98,49.84,49.95,37700.0,44.633,44.7046,44.5794,44.6778,37700.0
2012-12-26 09:40:00,49.95,49.97,49.85,49.87,37500.0,44.6778,44.6956,44.5883,44.6062,37500.0
2012-12-26 09:45:00,49.88,49.9,49.83,49.87,39100.0,44.6151,44.633,44.5704,44.6062,39100.0
2012-12-26 09:50:00,49.86,49.89,49.81,49.82,33700.0,44.5973,44.6241,44.5525,44.5615,33700.0
2012-12-26 09:55:00,49.81,49.87,49.79,49.82,53100.0,44.5525,44.6062,44.5346,44.5615,53100.0
2012-12-26 10:00:00,49.83,49.87,49.8,49.84,67700.0,44.5704,44.6062,44.5436,44.5794,67700.0
2012-12-26 10:05:00,49.84,49.87,49.83,49.86,37500.0,44.5794,44.6062,44.5704,44.5973,37500.0
2012-12-26 10:10:00,49.85,49.87,49.82,49.85,29400.0,44.5883,44.6062,44.5615,44.5883,29400.0
2012-12-26 10:15:00,49.84,49.86,49.76,49.78,68600.0,44.5794,44.5973,44.5078,44.5257,68600.0
2012-12-26 10:20:00,49.77,49.78,49.68,49.68,40600.0,44.5168,44.5257,44.4363,44.4363,40600.0
2012-12-26 10:25:00,49.68,49.73,49.66,49.72,33000.0,44.4363,44.481,44.4184,44.472,33000.0
2012-12-26 10:30:00,49.72,49.75,49.69,49.72,27500.0,44.472,44.4989,44.4452,44.472,27500.0
2012-12-26 10:35:00,49.72,49.73,49.64,49.65,35900.0,44.472,44.481,44.4005,44.4094,35900.0
2012-12-26 10:40:00,49.65,49.69,49.64,49.68,41000.0,44.4094,44.4452,44.4005,44.4363,41000.0
2012-12-26 10:45:00,49.69,49.72,49.68,49.72,29500.0,44.4452,44.472,44.4363,44.472,29500.0
2012-12-26 10:50:00,49.73,49.75,49.72,49.74,47800.0,44.481,44.4989,44.472,44.4899,47800.0
2012-12-26 10:55:00,49.74,49.77,49.68,49.7,40300.0,44.4899,44.5168,44.4363,44.4541,40300.0
2012-12-26 11:00:00,49.7,49.72,49.63,49.64,106000.0,44.4541,44.472,44.3915,44.4005,106000.0
2012-12-26 11:05:00,49.63,49.63,49.49,49.54,87600.0,44.3915,44.3915,44.2663,44.311,87600.0
2012-12-26 11:10:00,49.54,49.55,49.45,49.51,95300.0,44.311,44.32,44.2305,44.2842,95300.0
2012-12-26 11:15:00,49.51,49.62,49.5,49.62,102200.0,44.2842,44.3826,44.2753,44.3826,102200.0
2012-12-26 11:20:00,49.62,49.63,49.54,49.61,65300.0,44.3826,44.3915,44.311,44.3736,65300.0
2012-12-26 11:25:00,49.62,49.64,49.56,49.56,62500.0,44.3826,44.4005,44.3289,44.3289,62500.0
2012-12-26 11:30:00,49.57,49.57,49.45,49.56,59100.0,44.3379,44.3379,44.2305,44.3289,59100.0
2012-12-26 11:35:00,49.56,49.59,49.53,49.54,43100.0,44.3289,44.3558,44.3021,44.311,43100.0
2012-12-26 11:40:00,49.54,49.62,49.53,49.62,30900.0,44.311,44.3826,44.3021,44.3826,30900.0
2012-12-26 11:45:00,49.62,49.66,49.62,49.66,38200.0,44.3826,44.4184,44.3826,44.4184,38200.0
2012-12-26 11:50:00,49.66,49.69,49.65,49.69,47400.0,44.4184,44.4452,44.4094,44.4452,47400.0
2012-12-26 11:55:00,49.69,49.72,49.68,49.71,29200.0,44.4452,44.472,44.4363,44.4631,29200.0
2012-12-26 12:00:00,49.71,49.76,49.69,49.72,55500.0,44.4631,44.5078,44.4452,44.472,55500.0
2012-12-26 12:05:00,49.72,49.73,49.64,49.64,27600.0,44.472,44.481,44.4005,44.4005,27600.0
2012-12-26 12:10:00,49.64,49.73,49.64,49.73,38400.0,44.4005,44.481,44.4005,44.481,38400.0
2012-12-26 12:15:00,49.72,49.72,49.64,49.66,37300.0,44.472,44.472,44.4005,44.4184,37300.0
2012-12-26 12:20:00,49.66,49.71,49.64,49.65,53900.0,44.4184,44.4631,44.4005,44.4094,53900.0
2012-12-26 12:25:00,49.64,49.67,49.6,49.62,56500.0,44.4005,44.4273,44.3647,44.3826,56500.0
2012-12-26 12:30:00,49.6,49.64,49.59,49.63,31300.0,44.3647,44.4005,44.3558,44.3915,31300.0
2012-12-26 12:35:00,49.62,49.63,49.57,49.59,42100.0,44.3826,44.3915,44.3379,44.3558,42100.0
2012-12-26 12:40:00,49.59,49.6,49.55,49.57,34500.0,44.3558,44.3647,44.32,44.3379,34500.0
2012-12-26 12:45:00,49.57,49.59,49.53,49.59,21400.0,44.3379,44.3558,44.3021,44.3558,21400.0
2012-12-26 12:50:00,49.59,49.61,49.58,49.6,33300.0,44.3558,44.3736,44.3468,44.3647,33300.0
2012-12-26 12:55:00,49.6,49.66,49.6,49.61,65300.0,44.3647,44.4184,44.3647,44.3736,65300.0
2012-12-26 13:00:00,49.61,49.64,49.59,49.64,48100.0,44.3736,44.4005,44.3558,44.4005,48100.0
2012-12-26 13:05:00,49.62,49.62,49.57,49.59,29200.0,44.3826,44.3826,44.3379,44.3558,29200.0
2012-12-26 13:10:00,49.59,49.61,49.56,49.6,20500.0,44.3558,44.3736,44.3289,44.3647,20500.0
2012-12-26 13:15:00,49.59,49.65,49.59,49.64,42000.0,44.3558,44.4094,44.3558,44.4005,42000.0
2012-12-26 13:20:00,49.65,49.66,49.62,49.62,13000.0,44.4094,44.4184,44.3826,44.3826,13000.0
2012-12-26 13:25:00,49.62,49.7,49.61,49.7,28300.0,44.3826,44.4541,44.3736,44.4541,28300.0
2012-12-26 13:30:00,49.7,49.74,49.69,49.72,30900.0,44.4541,44.4899,44.4452,44.472,30900.0
2012-12-26 13:35:00,49.73,49.78,49.73,49.77,24000.0,44.481,44.5257,44.481,44.5168,24000.0
2012-12-26 13:40:00,49.77,49.78,49.77,49.78,31400.0,44.5168,44.5257,44.5168,44.5257,31400.0
2012-12-26 13:45:00,49.78,49.79,49.71,49.73,64700.0,44.5257,44.5346,44.4631,44.481,64700.0
2012-12-26 13:50:00,49.72,49.74,49.7,49.73,33800.0,44.472,44.4899,44.4541,44.481,33800.0
2012-12-26 13:55:00,49.73,49.75,49.71,49.74,36800.0,44.481,44.4989,44.4631,44.4899,36800.0
2012-12-26 14:00:00,49.75,49.88,49.74,49.86,88000.0,44.4989,44.6151,44.4899,44.5973,88000.0
2012-12-26 14:05:00,49.87,49.89,49.85,49.87,36200.0,44.6062,44.6241,44.5883,44.6062,36200.0
2012-12-26 14:10:00,49.86,49.86,49.82,49.85,37400.0,44.5973,44.5973,44.5615,44.5883,37400.0
2012-12-26 14:15:00,49.85,49.87,49.85,49.85,27000.0,44.5883,44.6062,44.5883,44.5883,27000.0
2012-12-26 14:20:00,49.86,49.86,49.82,49.83,55700.0,44.5973,44.5973,44.5615,44.5704,55700.0
2012-12-26 14:25:00,49.82,49.83,49.79,49.83,36000.0,44.5615,44.5704,44.5346,44.5704,36000.0
2012-12-26 14:30:00,49.82,49.83,49.76,49.78,33700.0,44.5615,44.5704,44.5078,44.5257,33700.0
2012-12-26 14:35:00,49.79,49.84,49.78,49.84,36900.0,44.5346,44.5794,44.5257,44.5794,36900.0
2012-12-26 14:40:00,49.84,49.84,49.81,49.81,45300.0,44.5794,44.5794,44.5525,44.5525,45300.0
2012-12-26 14:45:00,49.81,49.82,49.8,49.82,49800.0,44.5525,44.5615,44.5436,44.5615,49800.0
2012-12-26 14:50:00,49.82,49.93,49.8,49.89,64000.0,44.5615,44.6599,44.5436,44.6241,64000.0
2012-12-26 14:55:00,49.9,49.97,49.9,49.93,54400.0,44.633,44.6956,44.633,44.6599,54400.0
2012-12-26 15:00:00,49.92,49.95,49.91,49.92,28400.0,44.6509,44.6778,44.642,44.6509,28400.0
2012-12-26 15:05:00,49.92,49.94,49.89,49.89,63100.0,44.6509,44.6688,44.6241,44.6241,63100.0
2012-12-26 15:10:00,49.9,49.93,49.9,49.92,56600.0,44.633,44.6599,44.633,44.6509,56600.0
2012-12-26 15:15:00,49.92,49.93,49.9,49.91,57800.0,44.6509,44.6599,44.633,44.642,57800.0
2012-12-26 15:20:00,49.91,49.91,49.85,49.88,61000.0,44.642,44.642,44.5883,44.6151,61000.0
2012-12-26 15:25:00,49.87,49.94,49.87,49.93,62100.0,44.6062,44.6688,44.6062,44.6599,62100.0
2012-12-26 15:30:00,49.92,49.95,49.91,49.91,58700.0,44.6509,44.6778,44.642,44.642,58700.0
2012-12-26 15:35:00,49.91,49.93,49.88,49.89,43700.0,44.642,44.6599,44.6151,44.6241,43700.0
2012-12-26 15:40:00,49.88,49.88,49.81,49.81,88400.0,44.6151,44.6151,44.5525,44.5525,88400.0
2012-12-26 15:45:00,49.82,49.86,49.8,49.83,102700.0,44.5615,44.5973,44.5436,44.5704,102700.0
2012-12-26 15:50:00,49.82,49.83,49.78,49.83,76000.0,44.5615,44.5704,44.5257,44.5704,76000.0
2012-12-26 15:55:00,49.82,49.85,49.82,49.84,193700.0,44.5615,44.5883,44.5615,44.5794,193700.0
2012-12-27 09:30:00,49.8,49.85,49.61,49.65,108500.0,44.5436,44.5883,44.3736,44.4094,108500.0
2012-12-27 09:35:00,49.64,49.84,49.64,49.8,40500.0,44.4005,44.5794,44.4005,44.5436,40500.0
2012-12-27 09:40:00,49.81,50.0,49.81,49.97,49500.0,44.5525,44.7225,44.5525,44.6956,49500.0
2012-12-27 09:45:00,49.97,49.98,49.9,49.93,30700.0,44.6956,44.7046,44.633,44.6599,30700.0
2012-12-27 09:50:00,49.94,49.95,49.81,49.81,26400.0,44.6688,44.6778,44.5525,44.5525,26400.0
2012-12-27 09:55:00,49.81,49.84,49.79,49.81,48200.0,44.5525,44.5794,44.5346,44.5525,48200.0
2012-12-27 10:00:00,49.79,49.8,49.7,49.73,58300.0,44.5346,44.5436,44.4541,44.481,58300.0
2012-12-27 10:05:00,49.72,49.76,49.65,49.67,47400.0,44.472,44.5078,44.4094,44.4273,47400.0
2012-12-27 10:10:00,49.67,49.69,49.62,49.62,56600.0,44.4273,44.4452,44.3826,44.3826,56600.0
2012-12-27 10:15:00,49.62,49.62,49.5,49.51,115800.0,44.3826,44.3826,44.2753,44.2842,115800.0
2012-12-27 10:20:00,49.5,49.54,49.27,49.33,154400.0,44.2753,44.311,44.0695,44.1232,154400.0
2012-12-27 10:25:00,49.31,49.33,49.25,49.29,80400.0,44.1053,44.1232,44.0516,44.0874,80400.0
2012-12-27 10:30:00,49.28,49.3,49.15,49.24,60600.0,44.0785,44.0964,43.9622,44.0427,60600.0
2012-12-27 10:35:00,49.23,49.27,49.18,49.25,102900.0,44.0338,44.0695,43.989,44.0516,102900.0
2012-12-27 10:40:00,49.25,49.33,49.23,49.33,64400.0,44.0516,44.1232,44.0338,44.1232,64400.0
2012-12-27 10:45:00,49.33,49.46,49.32,49.44,96200.0,44.1232,44.2395,44.1143,44.2216,96200.0
2012-12-27 10:50:00,49.45,49.47,49.34,49.39,78600.0,44.2305,44.2484,44.1321,44.1769,78600.0
2012-12-27 10:55:00,49.39,49.4,49.29,49.34,63800.0,44.1769,44.1858,44.0874,44.1321,63800.0
2012-12-27 11:00:00,49.34,49.4,49.32,49.34,55200.0,44.1321,44.1858,44.1143,44.1321,55200.0
2012-12-27 11:05:00,49.34,49.35,49.23,49.26,94000.0,44.1321,44.1411,44.0338,44.0606,94000.0
2012-12-27 11:10:00,49.27,49.27,49.17,49.24,81700.0,44.0695,44.0695,43.9801,44.0427,81700.0
2012-12-27 11:15:00,49.23,49.24,49.2,49.21,45600.0,44.0338,44.0427,44.0069,44.0159,45600.0
2012-12-27 11:20:00,49.22,49.28,49.22,49.26,103200.0,44.0248,44.0785,44.0248,44.0606,103200.0
2012-12-27 11:25:00,49.24,49.32,49.23,49.25,57100.0,44.0427,44.1143,44.0338,44.0516,57100.0
2012-12-27 11:30:00,49.25,49.31,49.23,49.29,49700.0,44.0516,44.1053,44.0338,44.0874,49700.0
2012-12-27 11:35:00,49.29,49.31,49.27,49.28,51400.0,44.0874,44.1053,44.0695,44.0785,51400.0
2012-12-27 11:40:00,49.28,49.31,49.24,49.24,53700.0,44.0785,44.1053,44.0427,44.0427,53700.0
2012-12-27 11:45:00,49.24,49.27,49.22,49.26,53500.0,44.0427,44.0695,44.0248,44.0606,53500.0
2012-12-27 11:50:00,49.26,49.27,49.2,49.22,45500.0,44.0606,44.0695,44.0069,44.0248,45500.0
2012-12-27 11:55:00,49.22,49.22,49.13,49.16,46300.0,44.0248,44.0248,43.9443,43.9711,46300.0
2012-12-27 12:00:00,49.16,49.17,49.03,49.04,76000.0,43.9711,43.9801,43.8549,43.8638,76000.0
2012-12-27 12:05:00,49.03,49.11,49.0,49.06,119900.0,43.8549,43.9264,43.828,43.8817,119900.0
2012-12-27 12:10:00,49.07,49.11,49.04,49.11,57800.0,43.8906,43.9264,43.8638,43.9264,57800.0
2012-12-27 12:15:00,49.1,49.12,49.05,49.12,38400.0,43.9175,43.9354,43.8728,43.9354,38400.0
2012-12-27 12:20:00,49.11,49.12,49.02,49.02,77800.0,43.9264,43.9354,43.8459,43.8459,77800.0
2012-12-27 12:25:00,49.03,49.1,49.03,49.07,54500.0,43.8549,43.9175,43.8549,43.8906,54500.0
2012-12-27 12:30:00,49.07,49.08,48.98,48.99,105700.0,43.8906,43.8996,43.8101,43.8191,105700.0
2012-12-27 12:35:00,48.99,49.0,48.9,48.98,64800.0,43.8191,43.828,43.7386,43.8101,64800.0
2012-12-27 12:40:00,48.99,49.0,48.95,48.98,34400.0,43.8191,43.828,43.7833,43.8101,34400.0
2012-12-27 12:45:00,48.98,49.05,48.94,49.03,47800.0,43.8101,43.8728,43.7744,43.8549,47800.0
2012-12-27 12:50:00,49.04,49.06,49.0,49.05,33300.0,43.8638,43.8817,43.828,43.8728,33300.0
2012-12-27 12:55:00,49.04,49.13,49.03,49.13,39600.0,43.8638,43.9443,43.8549,43.9443,39600.0
2012-12-27 13:00:00,49.13,49.21,49.12,49.18,67600.0,43.9443,44.0159,43.9354,43.989,67600.0
2012-12-27 13:05:00,49.18,49.2,49.1,49.16,37700.0,43.989,44.0069,43.9175,43.9711,37700.0
2012-12-27 13:10:00,49.17,49.24,49.15,49.24,53600.0,43.9801,44.0427,43.9622,44.0427,53600.0
2012-12-27 13:15:00,49.25,49.32,49.25,49.26,116800.0,44.0516,44.1143,44.0516,44.0606,116800.0
2012-12-27 13:20:00,49.27,49.28,49.12,49.14,107000.0,44.0695,44.0785,43.9354,43.9533,107000.0
2012-12-27 13:25:00,49.14,49.15,49.05,49.13,65400.0,43.9533,43.9622,43.8728,43.9443,65400.0
2012-12-27 13:30:00,49.13,49.17,49.12,49.12,45200.0,43.9443,43.9801,43.9354,43.9354,45200.0
2012-12-27 13:35:00,49.12,49.13,49.02,49.08,60600.0,43.9354,43.9443,43.8459,43.8996,60600.0
2012-12-27 13:40:00,49.08,49.1,49.0,49.02,78000.0,43.8996,43.9175,43.828,43.8459,78000.0
2012-12-27 13:45:00,49.01,49.04,48.98,49.0,50500.0,43.837,43.8638,43.8101,43.828,50500.0
2012-12-27 13:50:00,49.0,49.02,48.98,49.02,74500.0,43.828,43.8459,43.8101,43.8459,74500.0
2012-12-27 13:55:00,49.03,49.05,48.97,49.0,66500.0,43.8549,43.8728,43.8012,43.828,66500.0
2012-12-27 14:00:00,49.01,49.07,49.01,49.03,68600.0,43.837,43.8906,43.837,43.8549,68600.0
2012-12-27 14:05:00,49.02,49.05,48.98,49.01,62600.0,43.8459,43.8728,43.8101,43.837,62600.0
2012-12-27 14:10:00,49.01,49.09,49.01,49.08,32900.0,43.837,43.9085,43.837,43.8996,32900.0
2012-12-27 14:15:00,49.08,49.18,49.04,49.18,57100.0,43.8996,43.989,43.8638,43.989,57100.0
2012-12-27 14:20:00,49.18,49.21,49.13,49.16,43700.0,43.989,44.0159,43.9443,43.9711,43700.0
2012-12-27 14:25:00,49.15,49.16,49.06,49.06,46200.0,43.9622,43.9711,43.8817,43.8817,46200.0
2012-12-27 14:30:00,49.06,49.09,49.02,49.04,117300.0,43.8817,43.9085,43.8459,43.8638,117300.0
2012-12-27 14:35:00,49.03,49.14,49.03,49.13,39900.0,43.8549,43.9533,43.8549,43.9443,39900.0
2012-12-27 14:40:00,49.13,49.19,49.09,49.19,94800.0,43.9443,43.998,43.9085,43.998,94800.0
2012-12-27 14:45:00,49.19,49.36,49.18,49.28,195900.0,43.998,44.15,43.989,44.0785,195900.0
2012-12-27 14:50:00,49.28,49.35,49.23,49.25,72300.0,44.0785,44.1411,44.0338,44.0516,72300.0
2012-12-27 14:55:00,49.25,49.38,49.23,49.37,74300.0,44.0516,44.1679,44.0338,44.159,74300.0
2012-12-27 15:00:00,49.36,49.42,49.32,49.4,156800.0,44.15,44.2037,44.1143,44.1858,156800.0
2012-12-27 15:05:00,49.41,49.48,49.38,49.42,157000.0,44.1948,44.2574,44.1679,44.2037,157000.0
2012-12-27 15:10:00,49.42,49.42,49.34,49.36,45300.0,44.2037,44.2037,44.1321,44.15,45300.0
2012-12-27 15:15:00,49.36,49.38,49.34,49.38,115400.0,44.15,44.1679,44.1321,44.1679,115400.0
2012-12-27 15:20:00,49.38,49.56,49.38,49.52,142800.0,44.1679,44.3289,44.1679,44.2931,142800.0
2012-12-27 15:25:00,49.52,49.52,49.41,49.43,114200.0,44.2931,44.2931,44.1948,44.2126,114200.0
2012-12-27 15:30:00,49.44,49.49,49.43,49.47,140000.0,44.2216,44.2663,44.2126,44.2484,140000.0
2012-12-27 15:35:00,49.47,49.53,49.47,49.51,97600.0,44.2484,44.3021,44.2484,44.2842,97600.0
2012-12-27 15:40:00,49.51,49.62,49.51,49.6,144000.0,44.2842,44.3826,44.2842,44.3647,144000.0
2012-12-27 15:45:00,49.59,49.61,49.52,49.54,176100.0,44.3558,44.3736,44.2931,44.311,176100.0
2012-12-27 15:50:00,49.53,49.56,49.48,49.54,276700.0,44.3021,44.3289,44.2574,44.311,276700.0
2012-12-27 15:55:00,49.53,49.68,49.51,49.52,354200.0,44.3021,44.4363,44.2842,44.2931,354200.0
2012-12-28 09:30:00,49.41,49.42,49.11,49.36,197500.0,44.1948,44.2037,43.9264,44.15,197500.0
2012-12-28 09:35:00,49.38,49.38,49.24,49.24,36600.0,44.1679,44.1679,44.0427,44.0427,36600.0
2012-12-28 09:40:00,49.23,49.33,49.22,49.3,62300.0,44.0338,44.1232,44.0248,44.0964,62300.0
2012-12-28 09:45:00,49.29,49.31,49.17,49.22,58400.0,44.0874,44.1053,43.9801,44.0248,58400.0
2012-12-28 09:50:00,49.22,49.24,49.12,49.12,59000.0,44.0248,44.0427,43.9354,43.9354,59000.0
2012-12-28 09:55:00,49.13,49.21,49.09,49.18,55000.0,43.9443,44.0159,43.9085,43.989,55000.0
2012-12-28 10:00:00,49.18,49.21,49.11,49.19,49700.0,43.989,44.0159,43.9264,43.998,49700.0
2012-12-28 10:05:00,49.19,49.26,49.08,49.08,98400.0,43.998,44.0606,43.8996,43.8996,98400.0
2012-12-28 10:10:00,49.08,49.13,49.02,49.03,85600.0,43.8996,43.9443,43.8459,43.8549,85600.0
2012-12-28 10:15:00,49.03,49.16,49.03,49.14,85700.0,43.8549,43.9711,43.8549,43.9533,85700.0
2012-12-28 10:20:00,49.15,49.18,49.07,49.12,34800.0,43.9622,43.989,43.8906,43.9354,34800.0
2012-12-28 10:25:00,49.11,49.15,49.05,49.13,47600.0,43.9264,43.9622,43.8728,43.9443,47600.0
2012-12-28 10:30:00,49.13,49.22,49.09,49.15,64600.0,43.9443,44.0248,43.9085,43.9622,64600.0
2012-12-28 10:35:00,49.15,49.26,49.15,49.19,78700.0,43.9622,44.0606,43.9622,43.998,78700.0
2012-12-28 10:40:00,49.2,49.42,49.18,49.32,97900.0,44.0069,44.2037,43.989,44.1143,97900.0
2012-12-28 10:45:00,49.33,49.53,49.33,49.43,91700.0,44.1232,44.3021,44.1232,44.2126,91700.0
2012-12-28 10:50:00,49.42,49.47,49.41,49.41,50600.0,44.2037,44.2484,44.1948,44.1948,50600.0
2012-12-28 10:55:00,49.43,49.45,49.36,49.39,38400.0,44.2126,44.2305,44.15,44.1769,38400.0
2012-12-28 11:00:00,49.4,49.44,49.38,49.39,50000.0,44.1858,44.2216,44.1679,44.1769,50000.0
2012-12-28 11:05:00,49.39,49.42,49.32,49.37,47400.0,44.1769,44.2037,44.1143,44.159,47400.0
2012-12-28 11:10:00,49.36,49.45,49.31,49.35,115900.0,44.15,44.2305,44.1053,44.1411,115900.0
2012-12-28 11:15:00,49.35,49.4,49.33,49.4,68100.0,44.1411,44.1858,44.1232,44.1858,68100.0
2012-12-28 11:20:00,49.4,49.41,49.33,49.34,53400.0,44.1858,44.1948,44.1232,44.1321,53400.0
2012-12-28 11:25:00,49.34,49.35,49.29,49.29,41000.0,44.1321,44.1411,44.0874,44.0874,41000.0
2012-12-28 11:30:00,49.29,49.34,49.29,49.34,35200.0,44.0874,44.1321,44.0874,44.1321,35200.0
2012-12-28 11:35:00,49.34,49.37,49.3,49.3,59300.0,44.1321,44.159,44.0964,44.0964,59300.0
2012-12-28 11:40:00,49.3,49.38,49.3,49.36,41500.0,44.0964,44.1679,44.0964,44.15,41500.0
2012-12-28 11:45:00,49.36,49.45,49.36,49.44,49100.0,44.15,44.2305,44.15,44.2216,49100.0
2012-12-28 11:50:00,49.44,49.46,49.4,49.45,94400.0,44.2216,44.2395,44.1858,44.2305,94400.0
2012-12-28 11:55:00,49.46,49.47,49.4,49.47,75000.0,44.2395,44.2484,44.1858,44.2484,75000.0
2012-12-28 12:00:00,49.47,49.51,49.45,49.5,170000.0,44.2484,44.2842,44.2305,44.2753,170000.0
2012-12-28 12:05:00,49.5,49.51,49.46,49.5,179200.0,44.2753,44.2842,44.2395,44.2753,179200.0
2012-12-28 12:10:00,49.49,49.53,49.44,49.52,66000.0,44.2663,44.3021,44.2216,44.2931,66000.0
2012-12-28 12:15:00,49.51,49.7,49.51,49.69,116200.0,44.2842,44.4541,44.2842,44.4452,116200.0
2012-12-28 12:20:00,49.69,49.7,49.66,49.68,405300.0,44.4452,44.4541,44.4184,44.4363,405300.0
2012-12-28 12:25:00,49.68,49.68,49.56,49.56,68800.0,44.4363,44.4363,44.3289,44.3289,68800.0
2012-12-28 12:30:00,49.57,49.57,49.54,49.57,46400.0,44.3379,44.3379,44.311,44.3379,46400.0
2012-12-28 12:35:00,49.56,49.58,49.52,49.55,41400.0,44.3289,44.3468,44.2931,44.32,41400.0
2012-12-28 12:40:00,49.55,49.55,49.51,49.53,50300.0,44.32,44.32,44.2842,44.3021,50300.0
2012-12-28 12:45:00,49.53,49.55,49.51,49.55,41900.0,44.3021,44.32,44.2842,44.32,41900.0
2012-12-28 12:50:00,49.54,49.56,49.46,49.46,44500.0,44.311,44.3289,44.2395,44.2395,44500.0
2012-12-28 12:55:00,49.47,49.52,49.45,49.51,95900.0,44.2484,44.2931,44.2305,44.2842,95900.0
2012-12-28 13:00:00,49.51,49.56,49.5,49.54,43700.0,44.2842,44.3289,44.2753,44.311,43700.0
2012-12-28 13:05:00,49.55,49.55,49.51,49.54,40100.0,44.32,44.32,44.2842,44.311,40100.0
2012-12-28 13:10:00,49.55,49.58,49.53,49.54,32600.0,44.32,44.3468,44.3021,44.311,32600.0
2012-12-28 13:15:00,49.53,49.55,49.5,49.55,37000.0,44.3021,44.32,44.2753,44.32,37000.0
2012-12-28 13:20:00,49.54,49.56,49.5,49.52,43900.0,44.311,44.3289,44.2753,44.2931,43900.0
2012-12-28 13:25:00,49.51,49.57,49.51,49.55,52800.0,44.2842,44.3379,44.2842,44.32,52800.0
2012-12-28 13:30:00,49.55,49.55,49.52,49.55,52600.0,44.32,44.32,44.2931,44.32,52600.0
2012-12-28 13:35:00,49.55,49.57,49.53,49.54,46800.0,44.32,44.3379,44.3021,44.311,46800.0
2012-12-28 13:40:00,49.53,49.56,49.52,49.55,60300.0,44.3021,44.3289,44.2931,44.32,60300.0
2012-12-28 13:45:00,49.55,49.55,49.49,49.51,55300.0,44.32,44.32,44.2663,44.2842,55300.0
2012-12-28 13:50:00,49.5,49.53,49.5,49.52,51900.0,44.2753,44.3021,44.2753,44.2931,51900.0
2012-12-28 13:55:00,49.51,49.53,49.49,49.51,81900.0,44.2842,44.3021,44.2663,44.2842,81900.0
2012-12-28 14:00:00,49.51,49.54,49.49,49.5,68600.0,44.2842,44.311,44.2663,44.2753,68600.0
2012-12-28 14:05:00,49.51,49.53,49.47,49.52,85500.0,44.2842,44.3021,44.2484,44.2931,85500.0
2012-12-28 14:10:00,49.53,49.54,49.47,49.48,50100.0,44.3021,44.311,44.2484,44.2574,50100.0
2012-12-28 14:15:00,49.47,49.53,49.47,49.52,53500.0,44.2484,44.3021,44.2484,44.2931,53500.0
2012-12-28 14:20:00,49.53,49.55,49.51,49.53,25500.0,44.3021,44.32,44.2842,44.3021,25500.0
2012-12-28 14:25:00,49.53,49.54,49.45,49.5,91500.0,44.3021,44.311,44.2305,44.2753,91500.0
2012-12-28 14:30:00,49.5,49.53,49.45,49.45,77200.0,44.2753,44.3021,44.2305,44.2305,77200.0
2012-12-28 14:35:00,49.46,49.47,49.4,49.47,79800.0,44.2395,44.2484,44.1858,44.2484,79800.0
2012-12-28 14:40:00,49.46,49.52,49.45,49.51,31800.0,44.2395,44.2931,44.2305,44.2842,31800.0
2012-12-28 14:45:00,49.51,49.52,49.48,49.49,66300.0,44.2842,44.2931,44.2574,44.2663,66300.0
2012-12-28 14:50:00,49.5,49.5,49.43,49.47,43400.0,44.2753,44.2753,44.2126,44.2484,43400.0
2012-12-28 14:55:00,49.47,49.47,49.43,49.43,46900.0,44.2484,44.2484,44.2126,44.2126,46900.0
2012-12-28 15:00:00,49.43,49.44,49.41,49.41,68000.0,44.2126,44.2216,44.1948,44.1948,68000.0
2012-12-28 15:05:00,49.4,49.43,49.39,49.39,57400.0,44.1858,44.2126,44.1769,44.1769,57400.0
2012-12-28 15:10:00,49.4,49.4,49.36,49.39,61600.0,44.1858,44.1858,44.15,44.1769,61600.0
2012-12-28 15:15:00,49.4,49.5,49.4,49.49,63400.0,44.1858,44.2753,44.1858,44.2663,63400.0
2012-12-28 15:20:00,49.49,49.5,49.41,49.45,61000.0,44.2663,44.2753,44.1948,44.2305,61000.0
2012-12-28 15:25:00,49.45,49.5,49.39,49.4,91000.0,44.2305,44.2753,44.1769,44.1858,91000.0
2012-12-28 15:30:00,49.41,49.45,49.41,49.41,82600.0,44.1948,44.2305,44.1948,44.1948,82600.0
2012-12-28 15:35:00,49.41,49.45,49.15,49.2,226600.0,44.1948,44.2305,43.9622,44.0069,226600.0
2012-12-28 15:40:00,49.2,49.29,49.2,49.27,138500.0,44.0069,44.0874,44.0069,44.0695,138500.0
2012-12-28 15:45:00,49.25,49.26,49.11,49.16,223100.0,44.0516,44.0606,43.9264,43.9711,223100.0
2012-12-28 15:50:00,49.17,49.22,49.07,49.21,229300.0,43.9801,44.0248,43.8906,44.0159,229300.0
2012-12-28 15:55:00,49.2,49.26,49.15,49.16,503700.0,44.0069,44.0606,43.9622,43.9711,503700.0
2012-12-31 09:30:00,48.89,49.04,48.8,49.03,198800.0,43.7296,43.8638,43.6491,43.8549,198800.0
2012-12-31 09:35:00,49.05,49.12,48.96,49.07,104900.0,43.8728,43.9354,43.7923,43.8906,104900.0
2012-12-31 09:40:00,49.06,49.12,49.0,49.03,103200.0,43.8817,43.9354,43.828,43.8549,103200.0
2012-12-31 09:45:00,49.03,49.08,48.98,49.01,121000.0,43.8549,43.8996,43.8101,43.837,121000.0
2012-12-31 09:50:00,49.02,49.1,48.98,49.08,73600.0,43.8459,43.9175,43.8101,43.8996,73600.0
2012-12-31 09:55:00,49.08,49.24,49.06,49.2,75400.0,43.8996,44.0427,43.8817,44.0069,75400.0
2012-12-31 10:00:00,49.2,49.4,49.19,49.2,311400.0,44.0069,44.1858,43.998,44.0069,311400.0
2012-12-31 10:05:00,49.2,49.26,49.16,49.19,79100.0,44.0069,44.0606,43.9711,43.998,79100.0
2012-12-31 10:10:00,49.18,49.21,49.09,49.1,125600.0,43.989,44.0159,43.9085,43.9175,125600.0
2012-12-31 10:15:00,49.1,49.14,49.01,49.04,100600.0,43.9175,43.9533,43.837,43.8638,100600.0
2012-12-31 10:20:00,49.04,49.1,49.01,49.07,64100.0,43.8638,43.9175,43.837,43.8906,64100.0
2012-12-31 10:25:00,49.08,49.16,49.02,49.03,122900.0,43.8996,43.9711,43.8459,43.8549,122900.0
2012-12-31 10:30:00,49.03,49.11,49.03,49.1,69100.0,43.8549,43.9264,43.8549,43.9175,69100.0
2012-12-31 10:35:00,49.09,49.13,49.05,49.1,131600.0,43.9085,43.9443,43.8728,43.9175,131600.0
2012-12-31 10:40:00,49.1,49.12,48.98,49.01,81500.0,43.9175,43.9354,43.8101,43.837,81500.0
2012-12-31 10:45:00,49.02,49.03,48.96,48.98,87000.0,43.8459,43.8549,43.7923,43.8101,87000.0
2012-12-31 10:50:00,48.98,49.02,48.9,49.0,70500.0,43.8101,43.8459,43.7386,43.828,70500.0
2012-12-31 10:55:00,49.01,49.04,48.95,48.97,69400.0,43.837,43.8638,43.7833,43.8012,69400.0
2012-12-31 11:00:00,48.96,49.11,48.96,49.08,104200.0,43.7923,43.9264,43.7923,43.8996,104200.0
2012-12-31 11:05:00,49.07,49.07,48.89,48.9,81700.0,43.8906,43.8906,43.7296,43.7386,81700.0
2012-12-31 11:10:00,48.9,49.0,48.9,48.99,69300.0,43.7386,43.828,43.7386,43.8191,69300.0
2012-12-31 11:15:00,49.0,49.04,48.99,49.0,67100.0,43.828,43.8638,43.8191,43.828,67100.0
2012-12-31 11:20:00,49.01,49.07,48.94,48.95,150800.0,43.837,43.8906,43.7744,43.7833,150800.0
2012-12-31 11:25:00,48.94,48.97,48.9,48.9,64800.0,43.7744,43.8012,43.7386,43.7386,64800.0
2012-12-31 11:30:00,48.91,49.02,48.91,48.99,63500.0,43.7475,43.8459,43.7475,43.8191,63500.0
2012-12-31 11:35:00,49.0,49.02,48.94,48.98,56300.0,43.828,43.8459,43.7744,43.8101,56300.0
2012-12-31 11:40:00,48.98,49.01,48.95,48.96,50800.0,43.8101,43.837,43.7833,43.7923,50800.0
2012-12-31 11:45:00,48.96,49.0,48.92,48.92,61500.0,43.7923,43.828,43.7565,43.7565,61500.0
2012-12-31 11:50:00,48.92,48.93,48.85,48.85,59500.0,43.7565,43.7654,43.6939,43.6939,59500.0
2012-12-31 11:55:00,48.85,48.89,48.83,48.86,114000.0,43.6939,43.7296,43.676,43.7028,114000.0
2012-12-31 12:00:00,48.86,48.98,48.86,48.97,67800.0,43.7028,43.8101,43.7028,43.8012,67800.0
2012-12-31 12:05:00,48.97,48.99,48.93,48.93,161800.0,43.8012,43.8191,43.7654,43.7654,161800.0
2012-12-31 12:10:00,48.93,48.99,48.93,48.99,50900.0,43.7654,43.8191,43.7654,43.8191,50900.0
2012-12-31 12:15:00,48.99,48.99,48.94,48.97,74300.0,43.8191,43.8191,43.7744,43.8012,74300.0
2012-12-31 12:20:00,48.97,48.99,48.96,48.96,46900.0,43.8012,43.8191,43.7923,43.7923,46900.0
2012-12-31 12:25:00,48.96,48.99,48.96,48.99,46100.0,43.7923,43.8191,43.7923,43.8191,46100.0
2012-12-31 12:30:00,48.99,49.01,48.95,48.97,94000.0,43.8191,43.837,43.7833,43.8012,94000.0
2012-12-31 12:35:00,48.97,49.01,48.97,49.01,63100.0,43.8012,43.837,43.8012,43.837,63100.0
2012-12-31 12:40:00,49.0,49.17,49.0,49.07,310300.0,43.828,43.9801,43.828,43.8906,310300.0
2012-12-31 12:45:00,49.07,49.28,49.07,49.23,207900.0,43.8906,44.0785,43.8906,44.0338,207900.0
2012-12-31 12:50:00,49.24,49.25,49.12,49.15,84200.0,44.0427,44.0516,43.9354,43.9622,84200.0
2012-12-31 12:55:00,49.14,49.15,48.99,49.06,133500.0,43.9533,43.9622,43.8191,43.8817,133500.0
2012-12-31 13:00:00,49.07,49.1,49.0,49.01,67700.0,43.8906,43.9175,43.828,43.837,67700.0
2012-12-31 13:05:00,49.01,49.03,48.92,49.0,61900.0,43.837,43.8549,43.7565,43.828,61900.0
2012-12-31 13:10:00,48.99,49.19,48.98,49.19,91700.0,43.8191,43.998,43.8101,43.998,91700.0
2012-12-31 13:15:00,49.18,49.19,49.11,49.16,125000.0,43.989,43.998,43.9264,43.9711,125000.0
2012-12-31 13:20:00,49.14,49.26,49.1,49.24,139300.0,43.9533,44.0606,43.9175,44.0427,139300.0
2012-12-31 13:25:00,49.23,49.25,49.17,49.19,74200.0,44.0338,44.0516,43.9801,43.998,74200.0
2012-12-31 13:30:00,49.18,49.2,49.12,49.14,64300.0,43.989,44.0069,43.9354,43.9533,64300.0
2012-12-31 13:35:00,49.14,49.18,49.13,49.14,47200.0,43.9533,43.989,43.9443,43.9533,47200.0
2012-12-31 13:40:00,49.15,49.25,49.14,49.15,58000.0,43.9622,44.0516,43.9533,43.9622,58000.0
2012-12-31 13:45:00,49.15,49.34,48.96,49.02,326200.0,43.9622,44.1321,43.7923,43.8459,326200.0
2012-12-31 13:50:00,49.02,49.08,48.96,49.08,99200.0,43.8459,43.8996,43.7923,43.8996,99200.0
2012-12-31 13:55:00,49.06,49.18,49.02,49.11,72400.0,43.8817,43.989,43.8459,43.9264,72400.0
2012-12-31 14:00:00,49.12,49.17,49.08,49.14,71400.0,43.9354,43.9801,43.8996,43.9533,71400.0
2012-12-31 14:05:00,49.14,49.2,49.13,49.19,64000.0,43.9533,44.0069,43.9443,43.998,64000.0
2012-12-31 14:10:00,49.19,49.22,49.15,49.22,48100.0,43.998,44.0248,43.9622,44.0248,48100.0
2012-12-31 14:15:00,49.22,49.3,49.2,49.26,52800.0,44.0248,44.0964,44.0069,44.0606,52800.0
2012-12-31 14:20:00,49.25,49.31,49.23,49.31,49600.0,44.0516,44.1053,44.0338,44.1053,49600.0
2012-12-31 14:25:00,49.3,49.3,49.23,49.26,50700.0,44.0964,44.0964,44.0338,44.0606,50700.0
2012-12-31 14:30:00,49.26,49.3,49.24,49.26,78300.0,44.0606,44.0964,44.0427,44.0606,78300.0
2012-12-31 14:35:00,49.25,49.26,49.21,49.24,47100.0,44.0516,44.0606,44.0159,44.0427,47100.0
2012-12-31 14:40:00,49.25,49.3,49.22,49.29,79200.0,44.0516,44.0964,44.0248,44.0874,79200.0
2012-12-31 14:45:00,49.29,49.44,49.29,49.4,95400.0,44.0874,44.2216,44.0874,44.1858,95400.0
2012-12-31 14:50:00,49.39,49.5,49.35,49.5,101400.0,44.1769,44.2753,44.1411,44.2753,101400.0
2012-12-31 14:55:00,49.49,49.69,49.49,49.64,154700.0,44.2663,44.4452,44.2663,44.4005,154700.0
2012-12-31 15:00:00,49.65,49.72,49.6,49.64,202300.0,44.4094,44.472,44.3647,44.4005,202300.0
2012-12-31 15:05:00,49.62,49.65,49.55,49.55,58000.0,44.3826,44.4094,44.32,44.32,58000.0
2012-12-31 15:10:00,49.56,49.57,49.4,49.43,156200.0,44.3289,44.3379,44.1858,44.2126,156200.0
2012-12-31 15:15:00,49.43,49.47,49.37,49.44,82100.0,44.2126,44.2484,44.159,44.2216,82100.0
2012-12-31 15:20:00,49.44,49.48,49.42,49.48,90300.0,44.2216,44.2574,44.2037,44.2574,90300.0
2012-12-31 15:25:00,49.48,49.55,49.41,49.46,228500.0,44.2574,44.32,44.1948,44.2395,228500.0
2012-12-31 15:30:00,49.47,49.54,49.47,49.54,95700.0,44.2484,44.311,44.2484,44.311,95700.0
2012-12-31 15:35:00,49.53,49.6,49.52,49.59,106500.0,44.3021,44.3647,44.2931,44.3558,106500.0
2012-12-31 15:40:00,49.6,49.6,49.51,49.52,173000.0,44.3647,44.3647,44.2842,44.2931,173000.0
2012-12-31 15:45:00,49.51,49.68,49.5,49.68,214100.0,44.2842,44.4363,44.2753,44.4363,214100.0
2012-12-31 15:50:00,49.67,49.79,49.61,49.71,240400.0,44.4273,44.5346,44.3736,44.4631,240400.0
2012-12-31 15:55:00,49.72,49.8,49.65,49.79,739000.0,44.472,44.5436,44.4094,44.5346,739000.0
2013-01-02 09:30:00,50.8,51.23,50.8,51.17,446200.0,45.438,45.8227,45.438,45.769,446200.0
2013-01-02 09:35:00,51.17,51.25,51.12,51.18,314300.0,45.769,45.8405,45.7243,45.7779,314300.0
2013-01-02 09:40:00,51.19,51.2,50.99,51.0,277700.0,45.7869,45.7958,45.608,45.6169,277700.0
2013-01-02 09:45:00,51.0,51.02,50.91,50.91,244800.0,45.6169,45.6348,45.5364,45.5364,244800.0
2013-01-02 09:50:00,50.91,50.93,50.76,50.8,261300.0,45.5364,45.5543,45.4023,45.438,261300.0
2013-01-02 09:55:00,50.8,50.84,50.68,50.83,171200.0,45.438,45.4738,45.3307,45.4649,171200.0
2013-01-02 10:00:00,50.83,50.92,50.82,50.88,144200.0,45.4649,45.5454,45.4559,45.5096,144200.0
2013-01-02 10:05:00,50.87,50.88,50.82,50.88,123700.0,45.5007,45.5096,45.4559,45.5096,123700.0
2013-01-02 10:10:00,50.88,50.94,50.86,50.93,161100.0,45.5096,45.5633,45.4917,45.5543,161100.0
2013-01-02 10:15:00,50.93,50.95,50.91,50.91,111500.0,45.5543,45.5722,45.5364,45.5364,111500.0
2013-01-02 10:20:00,50.91,50.94,50.86,50.86,158300.0,45.5364,45.5633,45.4917,45.4917,158300.0
2013-01-02 10:25:00,50.87,50.9,50.84,50.86,71600.0,45.5007,45.5275,45.4738,45.4917,71600.0
2013-01-02 10:30:00,50.86,50.86,50.77,50.84,151200.0,45.4917,45.4917,45.4112,45.4738,151200.0
2013-01-02 10:35:00,50.84,50.85,50.73,50.75,130400.0,45.4738,45.4828,45.3754,45.3933,130400.0
2013-01-02 10:40:00,50.76,50.78,50.74,50.75,98300.0,45.4023,45.4202,45.3844,45.3933,98300.0
2013-01-02 10:45:00,50.74,50.74,50.66,50.68,87300.0,45.3844,45.3844,45.3128,45.3307,87300.0
2013-01-02 10:50:00,50.67,50.78,50.64,50.75,120000.0,45.3218,45.4202,45.2949,45.3933,120000.0
2013-01-02 10:55:00,50.75,50.76,50.68,50.76,85700.0,45.3933,45.4023,45.3307,45.4023,85700.0
2013-01-02 11:00:00,50.77,50.79,50.75,50.75,98800.0,45.4112,45.4291,45.3933,45.3933,98800.0
2013-01-02 11:05:00,50.76,50.76,50.71,50.76,82900.0,45.4023,45.4023,45.3575,45.4023,82900.0
2013-01-02 11:10:00,50.77,50.8,50.75,50.79,80900.0,45.4112,45.438,45.3933,45.4291,80900.0
2013-01-02 11:15:00,50.78,50.78,50.68,50.71,133800.0,45.4202,45.4202,45.3307,45.3575,133800.0
2013-01-02 11:20:00,50.71,50.78,50.69,50.78,102400.0,45.3575,45.4202,45.3397,45.4202,102400.0
2013-01-02 11:25:00,50.78,50.91,50.78,50.91,94000.0,45.4202,45.5364,45.4202,45.5364,94000.0
2013-01-02 11:30:00,50.9,50.94,50.88,50.94,97400.0,45.5275,45.5633,45.5096,45.5633,97400.0
2013-01-02 11:35:00,50.94,50.98,50.92,50.93,91000.0,45.5633,45.599,45.5454,45.5543,91000.0
2013-01-02 11:40:00,50.93,50.93,50.86,50.89,73100.0,45.5543,45.5543,45.4917,45.5185,73100.0
2013-01-02 11:45:00,50.88,50.96,50.88,50.9,88200.0,45.5096,45.5812,45.5096,45.5275,88200.0
2013-01-02 11:50:00,50.91,50.94,50.9,50.91,70500.0,45.5364,45.5633,45.5275,45.5364,70500.0
2013-01-02 11:55:00,50.91,50.92,50.83,50.87,253300.0,45.5364,45.5454,45.4649,45.5007,253300.0
2013-01-02 12:00:00,50.87,50.93,50.82,50.92,91300.0,45.5007,45.5543,45.4559,45.5454,91300.0
2013-01-02 12:05:00,50.92,50.96,50.91,50.91,81700.0,45.5454,45.5812,45.5364,45.5364,81700.0
2013-01-02 12:10:00,50.91,50.91,50.89,50.89,96100.0,45.5364,45.5364,45.5185,45.5185,96100.0
2013-01-02 12:15:00,50.9,50.98,50.88,50.96,116700.0,45.5275,45.599,45.5096,45.5812,116700.0
2013-01-02 12:20:00,50.96,50.97,50.89,50.89,71900.0,45.5812,45.5901,45.5185,45.5185,71900.0
2013-01-02 12:25:00,50.89,50.92,50.86,50.92,66100.0,45.5185,45.5454,45.4917,45.5454,66100.0
2013-01-02 12:30:00,50.92,50.93,50.88,50.89,70900.0,45.5454,45.5543,45.5096,45.5185,70900.0
2013-01-02 12:35:00,50.9,50.92,50.87,50.91,85300.0,45.5275,45.5454,45.5007,45.5364,85300.0
2013-01-02 12:40:00,50.91,50.91,50.86,50.87,65400.0,45.5364,45.5364,45.4917,45.5007,65400.0
2013-01-02 12:45:00,50.88,50.91,50.86,50.89,72400.0,45.5096,45.5364,45.4917,45.5185,72400.0
2013-01-02 12:50:00,50.9,50.92,50.86,50.86,65100.0,45.5275,45.5454,45.4917,45.4917,65100.0
2013-01-02 12:55:00,50.87,50.89,50.84,50.87,80900.0,45.5007,45.5185,45.4738,45.5007,80900.0
2013-01-02 13:00:00,50.87,50.91,50.86,50.89,70100.0,45.5007,45.5364,45.4917,45.5185,70100.0
2013-01-02 13:05:00,50.88,50.93,50.88,50.92,60400.0,45.5096,45.5543,45.5096,45.5454,60400.0
2013-01-02 13:10:00,50.93,50.93,50.88,50.88,45300.0,45.5543,45.5543,45.5096,45.5096,45300.0
2013-01-02 13:15:00,50.89,50.91,50.88,50.91,59300.0,45.5185,45.5364,45.5096,45.5364,59300.0
2013-01-02 13:20:00,50.9,50.93,50.88,50.93,62200.0,45.5275,45.5543,45.5096,45.5543,62200.0
2013-01-02 13:25:00,50.93,50.97,50.92,50.96,90900.0,45.5543,45.5901,45.5454,45.5812,90900.0
2013-01-02 13:30:00,50.96,50.97,50.94,50.96,104100.0,45.5812,45.5901,45.5633,45.5812,104100.0
2013-01-02 13:35:00,50.96,50.97,50.87,50.91,77800.0,45.5812,45.5901,45.5007,45.5364,77800.0
2013-01-02 13:40:00,50.91,50.93,50.87,50.87,63200.0,45.5364,45.5543,45.5007,45.5007,63200.0
2013-01-02 13:45:00,50.87,50.9,50.86,50.89,83400.0,45.5007,45.5275,45.4917,45.5185,83400.0
2013-01-02 13:50:00,50.89,50.9,50.87,50.89,204900.0,45.5185,45.5275,45.5007,45.5185,204900.0
2013-01-02 13:55:00,50.88,50.89,50.84,50.86,95500.0,45.5096,45.5185,45.4738,45.4917,95500.0
2013-01-02 14:00:00,50.85,50.89,50.84,50.87,98800.0,45.4828,45.5185,45.4738,45.5007,98800.0
2013-01-02 14:05:00,50.87,50.87,50.76,50.8,138300.0,45.5007,45.5007,45.4023,45.438,138300.0
2013-01-02 14:10:00,50.8,50.81,50.77,50.81,178900.0,45.438,45.447,45.4112,45.447,178900.0
2013-01-02 14:15:00,50.8,50.84,50.79,50.82,133600.0,45.438,45.4738,45.4291,45.4559,133600.0
2013-01-02 14:20:00,50.83,50.85,50.79,50.79,93000.0,45.4649,45.4828,45.4291,45.4291,93000.0
2013-01-02 14:25:00,50.79,50.81,50.79,50.8,66600.0,45.4291,45.447,45.4291,45.438,66600.0
2013-01-02 14:30:00,50.8,50.8,50.77,50.77,69300.0,45.438,45.438,45.4112,45.4112,69300.0
2013-01-02 14:35:00,50.77,50.77,50.73,50.73,66500.0,45.4112,45.4112,45.3754,45.3754,66500.0
2013-01-02 14:40:00,50.73,50.73,50.68,50.7,103600.0,45.3754,45.3754,45.3307,45.3486,103600.0
2013-01-02 14:45:00,50.69,50.7,50.66,50.7,60500.0,45.3397,45.3486,45.3128,45.3486,60500.0
2013-01-02 14:50:00,50.7,50.77,50.69,50.77,78900.0,45.3486,45.4112,45.3397,45.4112,78900.0
2013-01-02 14:55:00,50.77,50.79,50.71,50.72,140900.0,45.4112,45.4291,45.3575,45.3665,140900.0
2013-01-02 15:00:00,50.73,50.8,50.73,50.79,164500.0,45.3754,45.438,45.3754,45.4291,164500.0
2013-01-02 15:05:00,50.79,50.83,50.77,50.83,157600.0,45.4291,45.4649,45.4112,45.4649,157600.0
2013-01-02 15:10:00,50.82,50.87,50.8,50.87,98400.0,45.4559,45.5007,45.438,45.5007,98400.0
2013-01-02 15:15:00,50.87,50.87,50.78,50.81,349600.0,45.5007,45.5007,45.4202,45.447,349600.0
2013-01-02 15:20:00,50.81,50.83,50.75,50.8,192200.0,45.447,45.4649,45.3933,45.438,192200.0
2013-01-02 15:25:00,50.8,50.83,50.78,50.8,111400.0,45.438,45.4649,45.4202,45.438,111400.0
2013-01-02 15:30:00,50.8,50.88,50.8,50.84,156500.0,45.438,45.5096,45.438,45.4738,156500.0
2013-01-02 15:35:00,50.84,50.87,50.81,50.87,256400.0,45.4738,45.5007,45.447,45.5007,256400.0
2013-01-02 15:40:00,50.87,50.91,50.87,50.88,122400.0,45.5007,45.5364,45.5007,45.5096,122400.0
2013-01-02 15:45:00,50.89,50.94,50.86,50.93,295300.0,45.5185,45.5633,45.4917,45.5543,295300.0
2013-01-02 15:50:00,50.93,51.04,50.92,51.02,373000.0,45.5543,45.6527,45.5454,45.6348,373000.0
2013-01-02 15:55:00,51.02,51.09,50.95,51.08,601600.0,45.6348,45.6974,45.5722,45.6885,601600.0
2013-01-03 09:30:00,51.05,51.14,50.88,50.96,171800.0,45.6617,45.7422,45.5096,45.5812,171800.0
2013-01-03 09:35:00,50.97,51.09,50.96,51.03,149800.0,45.5901,45.6974,45.5812,45.6438,149800.0
2013-01-03 09:40:00,51.04,51.04,50.96,51.0,127800.0,45.6527,45.6527,45.5812,45.6169,127800.0
2013-01-03 09:45:00,51.01,51.1,51.0,51.05,104900.0,45.6259,45.7064,45.6169,45.6617,104900.0
2013-01-03 09:50:00,51.04,51.1,51.02,51.09,84500.0,45.6527,45.7064,45.6348,45.6974,84500.0
2013-01-03 09:55:00,51.09,51.09,51.02,51.03,83300.0,45.6974,45.6974,45.6348,45.6438,83300.0
2013-01-03 10:00:00,51.03,51.09,50.96,50.96,78900.0,45.6438,45.6974,45.5812,45.5812,78900.0
2013-01-03 10:05:00,50.96,51.04,50.92,51.01,117700.0,45.5812,45.6527,45.5454,45.6259,117700.0
2013-01-03 10:10:00,51.0,51.0,50.93,50.94,96100.0,45.6169,45.6169,45.5543,45.5633,96100.0
2013-01-03 10:15:00,50.94,50.95,50.84,50.86,95000.0,45.5633,45.5722,45.4738,45.4917,95000.0
2013-01-03 10:20:00,50.87,50.98,50.87,50.98,86200.0,45.5007,45.599,45.5007,45.599,86200.0
2013-01-03 10:25:00,50.98,51.05,50.98,51.05,68800.0,45.599,45.6617,45.599,45.6617,68800.0
2013-01-03 10:30:00,51.05,51.14,51.03,51.1,90000.0,45.6617,45.7422,45.6438,45.7064,90000.0
2013-01-03 10:35:00,51.09,51.12,51.05,51.09,56400.0,45.6974,45.7243,45.6617,45.6974,56400.0
2013-01-03 10:40:00,51.09,51.15,51.09,51.13,60700.0,45.6974,45.7511,45.6974,45.7332,60700.0
2013-01-03 10:45:00,51.14,51.15,51.08,51.09,69200.0,45.7422,45.7511,45.6885,45.6974,69200.0
2013-01-03 10:50:00,51.08,51.13,51.08,51.13,57100.0,45.6885,45.7332,45.6885,45.7332,57100.0
2013-01-03 10:55:00,51.12,51.13,51.07,51.12,56800.0,45.7243,45.7332,45.6795,45.7243,56800.0
2013-01-03 11:00:00,51.11,51.15,51.1,51.11,93600.0,45.7153,45.7511,45.7064,45.7153,93600.0
2013-01-03 11:05:00,51.12,51.15,51.11,51.12,73700.0,45.7243,45.7511,45.7153,45.7243,73700.0
2013-01-03 11:10:00,51.13,51.19,51.11,51.12,76000.0,45.7332,45.7869,45.7153,45.7243,76000.0
2013-01-03 11:15:00,51.12,51.13,51.07,51.1,70400.0,45.7243,45.7332,45.6795,45.7064,70400.0
2013-01-03 11:20:00,51.1,51.1,51.05,51.1,71400.0,45.7064,45.7064,45.6617,45.7064,71400.0
2013-01-03 11:25:00,51.1,51.1,51.06,51.08,68600.0,45.7064,45.7064,45.6706,45.6885,68600.0
2013-01-03 11:30:00,51.07,51.1,51.06,51.06,66100.0,45.6795,45.7064,45.6706,45.6706,66100.0
2013-01-03 11:35:00,51.07,51.1,51.05,51.08,74100.0,45.6795,45.7064,45.6617,45.6885,74100.0
2013-01-03 11:40:00,51.09,51.12,51.09,51.1,52600.0,45.6974,45.7243,45.6974,45.7064,52600.0
2013-01-03 11:45:00,51.11,51.16,51.1,51.16,59100.0,45.7153,45.76,45.7064,45.76,59100.0
2013-01-03 11:50:00,51.16,51.17,51.09,51.11,105500.0,45.76,45.769,45.6974,45.7153,105500.0
2013-01-03 11:55:00,51.1,51.11,51.09,51.1,71700.0,45.7064,45.7153,45.6974,45.7064,71700.0
2013-01-03 12:00:00,51.1,51.16,51.1,51.16,53400.0,45.7064,45.76,45.7064,45.76,53400.0
2013-01-03 12:05:00,51.15,51.19,51.15,51.19,39400.0,45.7511,45.7869,45.7511,45.7869,39400.0
2013-01-03 12:10:00,51.18,51.22,51.15,51.22,99700.0,45.7779,45.8137,45.7511,45.8137,99700.0
2013-01-03 12:15:00,51.22,51.25,51.22,51.24,59300.0,45.8137,45.8405,45.8137,45.8316,59300.0
2013-01-03 12:20:00,51.24,51.26,51.23,51.26,45900.0,45.8316,45.8495,45.8227,45.8495,45900.0
2013-01-03 12:25:00,51.26,51.28,51.19,51.19,81900.0,45.8495,45.8674,45.7869,45.7869,81900.0
2013-01-03 12:30:00,51.2,51.23,51.15,51.17,51900.0,45.7958,45.8227,45.7511,45.769,51900.0
2013-01-03 12:35:00,51.17,51.2,51.16,51.19,28400.0,45.769,45.7958,45.76,45.7869,28400.0
2013-01-03 12:40:00,51.2,51.24,51.19,51.21,64900.0,45.7958,45.8316,45.7869,45.8048,64900.0
2013-01-03 12:45:00,51.22,51.23,51.18,51.2,52200.0,45.8137,45.8227,45.7779,45.7958,52200.0
2013-01-03 12:50:00,51.2,51.21,51.16,51.17,57500.0,45.7958,45.8048,45.76,45.769,57500.0
2013-01-03 12:55:00,51.17,51.21,51.17,51.2,26800.0,45.769,45.8048,45.769,45.7958,26800.0
2013-01-03 13:00:00,51.2,51.25,51.2,51.21,52300.0,45.7958,45.8405,45.7958,45.8048,52300.0
2013-01-03 13:05:00,51.22,51.26,51.2,51.22,31400.0,45.8137,45.8495,45.7958,45.8137,31400.0
2013-01-03 13:10:00,51.22,51.24,51.17,51.2,36000.0,45.8137,45.8316,45.769,45.7958,36000.0
2013-01-03 13:15:00,51.2,51.24,51.19,51.23,57700.0,45.7958,45.8316,45.7869,45.8227,57700.0
2013-01-03 13:20:00,51.23,51.26,51.22,51.26,25200.0,45.8227,45.8495,45.8137,45.8495,25200.0
2013-01-03 13:25:00,51.26,51.28,51.25,51.26,72800.0,45.8495,45.8674,45.8405,45.8495,72800.0
2013-01-03 13:30:00,51.25,51.29,51.24,51.25,34200.0,45.8405,45.8763,45.8316,45.8405,34200.0
2013-01-03 13:35:00,51.26,51.31,51.26,51.31,50000.0,45.8495,45.8942,45.8495,45.8942,50000.0
2013-01-03 13:40:00,51.31,51.32,51.27,51.3,36400.0,45.8942,45.9032,45.8584,45.8853,36400.0
2013-01-03 13:45:00,51.3,51.32,51.28,51.29,27800.0,45.8853,45.9032,45.8674,45.8763,27800.0
2013-01-03 13:50:00,51.28,51.34,51.28,51.3,47400.0,45.8674,45.921,45.8674,45.8853,47400.0
2013-01-03 13:55:00,51.32,51.32,51.3,51.32,27600.0,45.9032,45.9032,45.8853,45.9032,27600.0
2013-01-03 14:00:00,51.32,51.33,51.17,51.2,119400.0,45.9032,45.9121,45.769,45.7958,119400.0
2013-01-03 14:05:00,51.19,51.19,51.1,51.1,153700.0,45.7869,45.7869,45.7064,45.7064,153700.0
2013-01-03 14:10:00,51.1,51.21,51.1,51.2,133400.0,45.7064,45.8048,45.7064,45.7958,133400.0
2013-01-03 14:15:00,51.19,51.28,51.18,51.25,113300.0,45.7869,45.8674,45.7779,45.8405,113300.0
2013-01-03 14:20:00,51.25,51.27,51.2,51.2,58900.0,45.8405,45.8584,45.7958,45.7958,58900.0
2013-01-03 14:25:00,51.19,51.22,51.16,51.21,53200.0,45.7869,45.8137,45.76,45.8048,53200.0
2013-01-03 14:30:00,51.2,51.21,51.16,51.21,67000.0,45.7958,45.8048,45.76,45.8048,67000.0
2013-01-03 14:35:00,51.21,51.22,51.16,51.18,62300.0,45.8048,45.8137,45.76,45.7779,62300.0
2013-01-03 14:40:00,51.18,51.25,51.17,51.22,75400.0,45.7779,45.8405,45.769,45.8137,75400.0
2013-01-03 14:45:00,51.23,51.25,51.17,51.2,73500.0,45.8227,45.8405,45.769,45.7958,73500.0
2013-01-03 14:50:00,51.2,51.27,51.2,51.24,56100.0,45.7958,45.8584,45.7958,45.8316,56100.0
2013-01-03 14:55:00,51.23,51.3,51.22,51.29,40100.0,45.8227,45.8853,45.8137,45.8763,40100.0
2013-01-03 15:00:00,51.29,51.3,51.22,51.28,72300.0,45.8763,45.8853,45.8137,45.8674,72300.0
2013-01-03 15:05:00,51.28,51.3,51.24,51.25,74000.0,45.8674,45.8853,45.8316,45.8405,74000.0
2013-01-03 15:10:00,51.25,51.27,51.23,51.24,66200.0,45.8405,45.8584,45.8227,45.8316,66200.0
2013-01-03 15:15:00,51.25,51.27,51.2,51.22,51000.0,45.8405,45.8584,45.7958,45.8137,51000.0
2013-01-03 15:20:00,51.23,51.25,51.16,51.18,104800.0,45.8227,45.8405,45.76,45.7779,104800.0
2013-01-03 15:25:00,51.17,51.23,51.14,51.19,73800.0,45.769,45.8227,45.7422,45.7869,73800.0
2013-01-03 15:30:00,51.19,51.19,51.12,51.15,85100.0,45.7869,45.7869,45.7243,45.7511,85100.0
2013-01-03 15:35:00,51.15,51.15,51.1,51.13,203300.0,45.7511,45.7511,45.7064,45.7332,203300.0
2013-01-03 15:40:00,51.13,51.18,51.13,51.16,95500.0,45.7332,45.7779,45.7332,45.76,95500.0
2013-01-03 15:45:00,51.16,51.21,51.15,51.18,143300.0,45.76,45.8048,45.7511,45.7779,143300.0
2013-01-03 15:50:00,51.19,51.2,51.05,51.09,321300.0,45.7869,45.7958,45.6617,45.6974,321300.0
2013-01-03 15:55:00,51.09,51.21,51.04,51.2,844300.0,45.6974,45.8048,45.6527,45.7958,844300.0
2013-01-04 09:30:00,51.38,51.46,51.33,51.37,124400.0,45.9568,46.0284,45.9121,45.9479,124400.0
2013-01-04 09:35:00,51.36,51.42,51.33,51.36,210200.0,45.9389,45.9926,45.9121,45.9389,210200.0
2013-01-04 09:40:00,51.35,51.57,51.35,51.55,178500.0,45.93,46.1268,45.93,46.1089,178500.0
2013-01-04 09:45:00,51.55,51.7,51.53,51.65,145100.0,46.1089,46.243,46.091,46.1983,145100.0
2013-01-04 09:50:00,51.65,51.73,51.62,51.72,125100.0,46.1983,46.2699,46.1715,46.2609,125100.0
2013-01-04 09:55:00,51.71,51.86,51.71,51.83,170500.0,46.252,46.3862,46.252,46.3593,170500.0
2013-01-04 10:00:00,51.84,51.88,51.72,51.76,157600.0,46.3683,46.404,46.2609,46.2967,157600.0
2013-01-04 10:05:00,51.76,51.79,51.74,51.76,236200.0,46.2967,46.3235,46.2788,46.2967,236200.0
2013-01-04 10:10:00,51.77,51.89,51.76,51.88,71600.0,46.3057,46.413,46.2967,46.404,71600.0
2013-01-04 10:15:00,51.89,51.9,51.83,51.89,83600.0,46.413,46.4219,46.3593,46.413,83600.0
2013-01-04 10:20:00,51.88,51.95,51.87,51.93,76400.0,46.404,46.4667,46.3951,46.4488,76400.0
2013-01-04 10:25:00,51.93,51.99,51.9,51.94,137700.0,46.4488,46.5024,46.4219,46.4577,137700.0
2013-01-04 10:30:00,51.93,51.95,51.86,51.9,107200.0,46.4488,46.4667,46.3862,46.4219,107200.0
2013-01-04 10:35:00,51.9,51.93,51.87,51.93,94400.0,46.4219,46.4488,46.3951,46.4488,94400.0
2013-01-04 10:40:00,51.93,51.96,51.87,51.87,93100.0,46.4488,46.4756,46.3951,46.3951,93100.0
2013-01-04 10:45:00,51.86,51.94,51.86,51.94,53700.0,46.3862,46.4577,46.3862,46.4577,53700.0
2013-01-04 10:50:00,51.94,51.99,51.92,51.98,90500.0,46.4577,46.5024,46.4398,46.4935,90500.0
2013-01-04 10:55:00,51.98,52.04,51.92,51.97,205500.0,46.4935,46.5472,46.4398,46.4845,205500.0
2013-01-04 11:00:00,51.97,52.0,51.93,51.93,74500.0,46.4845,46.5114,46.4488,46.4488,74500.0
2013-01-04 11:05:00,51.94,51.96,51.9,51.9,36200.0,46.4577,46.4756,46.4219,46.4219,36200.0
2013-01-04 11:10:00,51.9,51.99,51.9,51.98,89100.0,46.4219,46.5024,46.4219,46.4935,89100.0
2013-01-04 11:15:00,51.98,52.02,51.95,52.01,94700.0,46.4935,46.5293,46.4667,46.5203,94700.0
2013-01-04 11:20:00,52.0,52.01,51.97,51.98,113200.0,46.5114,46.5203,46.4845,46.4935,113200.0
2013-01-04 11:25:00,51.99,52.0,51.88,51.9,153100.0,46.5024,46.5114,46.404,46.4219,153100.0
2013-01-04 11:30:00,51.9,51.99,51.88,51.98,138600.0,46.4219,46.5024,46.404,46.4935,138600.0
2013-01-04 11:35:00,51.99,52.01,51.97,52.0,84500.0,46.5024,46.5203,46.4845,46.5114,84500.0
2013-01-04 11:40:00,51.98,52.06,51.98,52.03,75400.0,46.4935,46.565,46.4935,46.5382,75400.0
2013-01-04 11:45:00,52.03,52.07,52.03,52.06,81200.0,46.5382,46.574,46.5382,46.565,81200.0
2013-01-04 11:50:00,52.07,52.09,52.03,52.03,70800.0,46.574,46.5919,46.5382,46.5382,70800.0
2013-01-04 11:55:00,52.03,52.05,51.99,52.0,65100.0,46.5382,46.5561,46.5024,46.5114,65100.0
2013-01-04 12:00:00,52.01,52.01,51.99,52.0,44800.0,46.5203,46.5203,46.5024,46.5114,44800.0
2013-01-04 12:05:00,52.0,52.05,51.99,51.99,44700.0,46.5114,46.5561,46.5024,46.5024,44700.0
2013-01-04 12:10:00,51.99,52.03,51.99,52.0,49900.0,46.5024,46.5382,46.5024,46.5114,49900.0
2013-01-04 12:15:00,52.0,52.05,52.0,52.04,34800.0,46.5114,46.5561,46.5114,46.5472,34800.0
2013-01-04 12:20:00,52.05,52.09,52.05,52.07,49700.0,46.5561,46.5919,46.5561,46.574,49700.0
2013-01-04 12:25:00,52.06,52.13,52.05,52.13,78000.0,46.565,46.6277,46.5561,46.6277,78000.0
2013-01-04 12:30:00,52.12,52.16,52.09,52.11,133000.0,46.6187,46.6545,46.5919,46.6098,133000.0
2013-01-04 12:35:00,52.11,52.11,52.02,52.03,58200.0,46.6098,46.6098,46.5293,46.5382,58200.0
2013-01-04 12:40:00,52.03,52.03,52.0,52.03,38200.0,46.5382,46.5382,46.5114,46.5382,38200.0
2013-01-04 12:45:00,52.03,52.08,52.01,52.08,26100.0,46.5382,46.5829,46.5203,46.5829,26100.0
2013-01-04 12:50:00,52.07,52.1,52.05,52.07,48900.0,46.574,46.6008,46.5561,46.574,48900.0
2013-01-04 12:55:00,52.08,52.08,52.03,52.05,52100.0,46.5829,46.5829,46.5382,46.5561,52100.0
2013-01-04 13:00:00,52.05,52.11,52.03,52.1,54400.0,46.5561,46.6098,46.5382,46.6008,54400.0
2013-01-04 13:05:00,52.1,52.13,52.07,52.09,149900.0,46.6008,46.6277,46.574,46.5919,149900.0
2013-01-04 13:10:00,52.09,52.12,52.08,52.11,24100.0,46.5919,46.6187,46.5829,46.6098,24100.0
2013-01-04 13:15:00,52.11,52.14,52.1,52.13,43700.0,46.6098,46.6366,46.6008,46.6277,43700.0
2013-01-04 13:20:00,52.13,52.14,52.11,52.13,61500.0,46.6277,46.6366,46.6098,46.6277,61500.0
2013-01-04 13:25:00,52.13,52.17,52.12,52.13,109800.0,46.6277,46.6634,46.6187,46.6277,109800.0
2013-01-04 13:30:00,52.12,52.15,52.1,52.13,200900.0,46.6187,46.6455,46.6008,46.6277,200900.0
2013-01-04 13:35:00,52.13,52.2,52.12,52.2,92100.0,46.6277,46.6903,46.6187,46.6903,92100.0
2013-01-04 13:40:00,52.2,52.22,52.16,52.19,103200.0,46.6903,46.7082,46.6545,46.6813,103200.0
2013-01-04 13:45:00,52.18,52.23,52.18,52.22,70900.0,46.6724,46.7171,46.6724,46.7082,70900.0
2013-01-04 13:50:00,52.22,52.23,52.18,52.2,110600.0,46.7082,46.7171,46.6724,46.6903,110600.0
2013-01-04 13:55:00,52.19,52.22,52.17,52.18,75300.0,46.6813,46.7082,46.6634,46.6724,75300.0
2013-01-04 14:00:00,52.17,52.18,52.12,52.14,80000.0,46.6634,46.6724,46.6187,46.6366,80000.0
2013-01-04 14:05:00,52.13,52.18,52.13,52.16,46300.0,46.6277,46.6724,46.6277,46.6545,46300.0
2013-01-04 14:10:00,52.16,52.18,52.14,52.16,50300.0,46.6545,46.6724,46.6366,46.6545,50300.0
2013-01-04 14:15:00,52.16,52.2,52.15,52.2,56500.0,46.6545,46.6903,46.6455,46.6903,56500.0
2013-01-04 14:20:00,52.19,52.23,52.18,52.22,115300.0,46.6813,46.7171,46.6724,46.7082,115300.0
2013-01-04 14:25:00,52.22,52.25,52.21,52.24,74900.0,46.7082,46.735,46.6992,46.726,74900.0
2013-01-04 14:30:00,52.24,52.25,52.21,52.22,117800.0,46.726,46.735,46.6992,46.7082,117800.0
2013-01-04 14:35:00,52.22,52.24,52.2,52.23,54500.0,46.7082,46.726,46.6903,46.7171,54500.0
2013-01-04 14:40:00,52.23,52.25,52.21,52.22,82300.0,46.7171,46.735,46.6992,46.7082,82300.0
2013-01-04 14:45:00,52.22,52.23,52.19,52.2,90300.0,46.7082,46.7171,46.6813,46.6903,90300.0
2013-01-04 14:50:00,52.19,52.23,52.17,52.22,57700.0,46.6813,46.7171,46.6634,46.7082,57700.0
2013-01-04 14:55:00,52.21,52.25,52.21,52.25,76600.0,46.6992,46.735,46.6992,46.735,76600.0
2013-01-04 15:00:00,52.25,52.27,52.22,52.24,178500.0,46.735,46.7529,46.7082,46.726,178500.0
2013-01-04 15:05:00,52.24,52.26,52.22,52.23,80000.0,46.726,46.7439,46.7082,46.7171,80000.0
2013-01-04 15:10:00,52.24,52.27,52.22,52.23,261000.0,46.726,46.7529,46.7082,46.7171,261000.0
2013-01-04 15:15:00,52.23,52.24,52.2,52.21,62900.0,46.7171,46.726,46.6903,46.6992,62900.0
2013-01-04 15:20:00,52.2,52.27,52.19,52.27,146800.0,46.6903,46.7529,46.6813,46.7529,146800.0
2013-01-04 15:25:00,52.26,52.34,52.25,52.27,129600.0,46.7439,46.8155,46.735,46.7529,129600.0
2013-01-04 15:30:00,52.27,52.27,52.18,52.22,136400.0,46.7529,46.7529,46.6724,46.7082,136400.0
2013-01-04 15:35:00,52.21,52.23,52.2,52.22,139700.0,46.6992,46.7171,46.6903,46.7082,139700.0
2013-01-04 15:40:00,52.22,52.26,52.21,52.26,135800.0,46.7082,46.7439,46.6992,46.7439,135800.0
2013-01-04 15:45:00,52.26,52.26,52.11,52.15,221700.0,46.7439,46.7439,46.6098,46.6455,221700.0
2013-01-04 15:50:00,52.15,52.2,52.15,52.17,168600.0,46.6455,46.6903,46.6455,46.6634,168600.0
2013-01-04 15:55:00,52.18,52.24,52.12,52.19,454200.0,46.6724,46.726,46.6187,46.6813,454200.0
2013-01-07 09:30:00,51.76,51.76,51.38,51.45,319300.0,46.2967,46.2967,45.9568,46.0194,319300.0
2013-01-07 09:35:00,51.45,51.6,51.43,51.49,296900.0,46.0194,46.1536,46.0015,46.0552,296900.0
2013-01-07 09:40:00,51.5,51.63,51.5,51.63,98500.0,46.0642,46.1804,46.0642,46.1804,98500.0
2013-01-07 09:45:00,51.63,51.65,51.51,51.52,133600.0,46.1804,46.1983,46.0731,46.082,133600.0
2013-01-07 09:50:00,51.52,51.55,51.46,51.54,90300.0,46.082,46.1089,46.0284,46.0999,90300.0
2013-01-07 09:55:00,51.54,51.54,51.41,51.43,135500.0,46.0999,46.0999,45.9837,46.0015,135500.0
2013-01-07 10:00:00,51.44,51.47,51.38,51.46,140000.0,46.0105,46.0373,45.9568,46.0284,140000.0
2013-01-07 10:05:00,51.46,51.5,51.45,51.46,108500.0,46.0284,46.0642,46.0194,46.0284,108500.0
2013-01-07 10:10:00,51.47,51.48,51.34,51.36,97100.0,46.0373,46.0463,45.921,45.9389,97100.0
2013-01-07 10:15:00,51.37,51.46,51.37,51.46,79000.0,45.9479,46.0284,45.9479,46.0284,79000.0
2013-01-07 10:20:00,51.46,51.51,51.4,51.41,277700.0,46.0284,46.0731,45.9747,45.9837,277700.0
2013-01-07 10:25:00,51.41,51.47,51.41,51.47,51400.0,45.9837,46.0373,45.9837,46.0373,51400.0
2013-01-07 10:30:00,51.47,51.47,51.42,51.46,57100.0,46.0373,46.0373,45.9926,46.0284,57100.0
2013-01-07 10:35:00,51.45,51.45,51.37,51.38,69400.0,46.0194,46.0194,45.9479,45.9568,69400.0
2013-01-07 10:40:00,51.37,51.38,51.32,51.33,244200.0,45.9479,45.9568,45.9032,45.9121,244200.0
2013-01-07 10:45:00,51.34,51.4,51.33,51.38,80000.0,45.921,45.9747,45.9121,45.9568,80000.0
2013-01-07 10:50:00,51.38,51.4,51.37,51.37,151500.0,45.9568,45.9747,45.9479,45.9479,151500.0
2013-01-07 10:55:00,51.36,51.38,51.36,51.36,69700.0,45.9389,45.9568,45.9389,45.9389,69700.0
2013-01-07 11:00:00,51.37,51.37,51.33,51.33,97700.0,45.9479,45.9479,45.9121,45.9121,97700.0
2013-01-07 11:05:00,51.34,51.34,51.29,51.29,214000.0,45.921,45.921,45.8763,45.8763,214000.0
2013-01-07 11:10:00,51.3,51.3,51.28,51.29,68300.0,45.8853,45.8853,45.8674,45.8763,68300.0
2013-01-07 11:15:00,51.29,51.29,51.25,51.26,104400.0,45.8763,45.8763,45.8405,45.8495,104400.0
2013-01-07 11:20:00,51.26,51.26,51.23,51.23,93300.0,45.8495,45.8495,45.8227,45.8227,93300.0
2013-01-07 11:25:00,51.24,51.24,51.2,51.2,110500.0,45.8316,45.8316,45.7958,45.7958,110500.0
2013-01-07 11:30:00,51.2,51.22,51.15,51.16,88400.0,45.7958,45.8137,45.7511,45.76,88400.0
2013-01-07 11:35:00,51.16,51.16,51.12,51.14,98200.0,45.76,45.76,45.7243,45.7422,98200.0
2013-01-07 11:40:00,51.13,51.15,51.08,51.09,115000.0,45.7332,45.7511,45.6885,45.6974,115000.0
2013-01-07 11:45:00,51.09,51.1,50.95,50.95,177200.0,45.6974,45.7064,45.5722,45.5722,177200.0
2013-01-07 11:50:00,50.96,50.97,50.87,50.89,306400.0,45.5812,45.5901,45.5007,45.5185,306400.0
2013-01-07 11:55:00,50.89,50.91,50.83,50.85,215000.0,45.5185,45.5364,45.4649,45.4828,215000.0
2013-01-07 12:00:00,50.84,50.89,50.83,50.87,149200.0,45.4738,45.5185,45.4649,45.5007,149200.0
2013-01-07 12:05:00,50.87,50.89,50.86,50.87,40300.0,45.5007,45.5185,45.4917,45.5007,40300.0
2013-01-07 12:10:00,50.86,50.88,50.85,50.87,40200.0,45.4917,45.5096,45.4828,45.5007,40200.0
2013-01-07 12:15:00,50.87,50.88,50.84,50.87,98800.0,45.5007,45.5096,45.4738,45.5007,98800.0
2013-01-07 12:20:00,50.87,50.89,50.84,50.85,40200.0,45.5007,45.5185,45.4738,45.4828,40200.0
2013-01-07 12:25:00,50.85,50.87,50.8,50.84,103700.0,45.4828,45.5007,45.438,45.4738,103700.0
2013-01-07 12:30:00,50.83,50.86,50.82,50.84,99400.0,45.4649,45.4917,45.4559,45.4738,99400.0
2013-01-07 12:35:00,50.84,50.85,50.82,50.83,126800.0,45.4738,45.4828,45.4559,45.4649,126800.0
2013-01-07 12:40:00,50.82,50.84,50.82,50.83,56900.0,45.4559,45.4738,45.4559,45.4649,56900.0
2013-01-07 12:45:00,50.82,50.87,50.82,50.86,48200.0,45.4559,45.5007,45.4559,45.4917,48200.0
2013-01-07 12:50:00,50.87,50.89,50.82,50.82,57700.0,45.5007,45.5185,45.4559,45.4559,57700.0
2013-01-07 12:55:00,50.83,50.85,50.82,50.83,71600.0,45.4649,45.4828,45.4559,45.4649,71600.0
2013-01-07 13:00:00,50.83,50.86,50.83,50.83,77400.0,45.4649,45.4917,45.4649,45.4649,77400.0
2013-01-07 13:05:00,50.84,50.86,50.83,50.84,56600.0,45.4738,45.4917,45.4649,45.4738,56600.0
2013-01-07 13:10:00,50.84,50.85,50.83,50.84,43400.0,45.4738,45.4828,45.4649,45.4738,43400.0
2013-01-07 13:15:00,50.83,50.85,50.83,50.83,24100.0,45.4649,45.4828,45.4649,45.4649,24100.0
2013-01-07 13:20:00,50.84,50.84,50.81,50.81,70900.0,45.4738,45.4738,45.447,45.447,70900.0
2013-01-07 13:25:00,50.82,50.82,50.77,50.77,78500.0,45.4559,45.4559,45.4112,45.4112,78500.0
2013-01-07 13:30:00,50.77,50.78,50.73,50.74,81100.0,45.4112,45.4202,45.3754,45.3844,81100.0
2013-01-07 13:35:00,50.75,50.75,50.71,50.71,78400.0,45.3933,45.3933,45.3575,45.3575,78400.0
2013-01-07 13:40:00,50.72,50.77,50.71,50.71,77000.0,45.3665,45.4112,45.3575,45.3575,77000.0
2013-01-07 13:45:00,50.72,50.74,50.68,50.68,59700.0,45.3665,45.3844,45.3307,45.3307,59700.0
2013-01-07 13:50:00,50.69,50.73,50.66,50.72,112700.0,45.3397,45.3754,45.3128,45.3665,112700.0
2013-01-07 13:55:00,50.72,50.81,50.72,50.81,88200.0,45.3665,45.447,45.3665,45.447,88200.0
2013-01-07 14:00:00,50.81,50.81,50.79,50.81,30300.0,45.447,45.447,45.4291,45.447,30300.0
2013-01-07 14:05:00,50.8,50.81,50.79,50.79,46400.0,45.438,45.447,45.4291,45.4291,46400.0
2013-01-07 14:10:00,50.79,50.82,50.78,50.79,85400.0,45.4291,45.4559,45.4202,45.4291,85400.0
2013-01-07 14:15:00,50.78,50.8,50.77,50.78,49300.0,45.4202,45.438,45.4112,45.4202,49300.0
2013-01-07 14:20:00,50.77,50.82,50.77,50.82,22000.0,45.4112,45.4559,45.4112,45.4559,22000.0
2013-01-07 14:25:00,50.82,50.89,50.82,50.88,74600.0,45.4559,45.5185,45.4559,45.5096,74600.0
2013-01-07 14:30:00,50.89,50.9,50.86,50.86,104100.0,45.5185,45.5275,45.4917,45.4917,104100.0
2013-01-07 14:35:00,50.86,50.88,50.86,50.88,38500.0,45.4917,45.5096,45.4917,45.5096,38500.0
2013-01-07 14:40:00,50.88,50.96,50.87,50.95,154700.0,45.5096,45.5812,45.5007,45.5722,154700.0
2013-01-07 14:45:00,50.95,51.0,50.94,50.99,103500.0,45.5722,45.6169,45.5633,45.608,103500.0
2013-01-07 14:50:00,50.99,51.01,50.98,51.0,148900.0,45.608,45.6259,45.599,45.6169,148900.0
2013-01-07 14:55:00,51.0,51.0,50.97,50.98,104800.0,45.6169,45.6169,45.5901,45.599,104800.0
2013-01-07 15:00:00,50.99,51.03,50.98,51.02,97900.0,45.608,45.6438,45.599,45.6348,97900.0
2013-01-07 15:05:00,51.01,51.03,50.95,50.98,74800.0,45.6259,45.6438,45.5722,45.599,74800.0
2013-01-07 15:10:00,50.97,51.02,50.96,51.01,85700.0,45.5901,45.6348,45.5812,45.6259,85700.0
2013-01-07 15:15:00,51.02,51.08,51.02,51.08,83200.0,45.6348,45.6885,45.6348,45.6885,83200.0
2013-01-07 15:20:00,51.08,51.08,51.03,51.03,135500.0,45.6885,45.6885,45.6438,45.6438,135500.0
2013-01-07 15:25:00,51.04,51.08,51.03,51.04,141100.0,45.6527,45.6885,45.6438,45.6527,141100.0
2013-01-07 15:30:00,51.03,51.09,51.03,51.05,191100.0,45.6438,45.6974,45.6438,45.6617,191100.0
2013-01-07 15:35:00,51.05,51.07,50.99,51.0,175600.0,45.6617,45.6795,45.608,45.6169,175600.0
2013-01-07 15:40:00,51.01,51.02,51.0,51.01,64100.0,45.6259,45.6348,45.6169,45.6259,64100.0
2013-01-07 15:45:00,51.01,51.08,51.01,51.08,140700.0,45.6259,45.6885,45.6259,45.6885,140700.0
2013-01-07 15:50:00,51.08,51.1,51.01,51.02,200300.0,45.6885,45.7064,45.6259,45.6348,200300.0
2013-01-07 15:55:00,51.03,51.06,50.94,50.96,517100.0,45.6438,45.6706,45.5633,45.5812,517100.0
2013-01-08 09:30:00,50.88,51.17,50.86,51.06,233700.0,45.5096,45.769,45.4917,45.6706,233700.0
2013-01-08 09:35:00,51.06,51.18,50.97,51.1,229000.0,45.6706,45.7779,45.5901,45.7064,229000.0
2013-01-08 09:40:00,51.11,51.16,51.07,51.1,146600.0,45.7153,45.76,45.6795,45.7064,146600.0
2013-01-08 09:45:00,51.1,51.1,50.99,51.01,114100.0,45.7064,45.7064,45.608,45.6259,114100.0
2013-01-08 09:50:00,51.01,51.05,50.94,50.97,134600.0,45.6259,45.6617,45.5633,45.5901,134600.0
2013-01-08 09:55:00,50.96,50.99,50.93,50.94,60200.0,45.5812,45.608,45.5543,45.5633,60200.0
2013-01-08 10:00:00,50.95,51.02,50.94,50.99,95100.0,45.5722,45.6348,45.5633,45.608,95100.0
2013-01-08 10:05:00,50.99,51.02,50.95,51.0,98300.0,45.608,45.6348,45.5722,45.6169,98300.0
2013-01-08 10:10:00,51.0,51.01,50.9,50.9,146400.0,45.6169,45.6259,45.5275,45.5275,146400.0
2013-01-08 10:15:00,50.9,50.92,50.86,50.88,86800.0,45.5275,45.5454,45.4917,45.5096,86800.0
2013-01-08 10:20:00,50.87,50.89,50.84,50.85,143800.0,45.5007,45.5185,45.4738,45.4828,143800.0
2013-01-08 10:25:00,50.86,50.88,50.8,50.88,89100.0,45.4917,45.5096,45.438,45.5096,89100.0
2013-01-08 10:30:00,50.89,50.92,50.86,50.87,98000.0,45.5185,45.5454,45.4917,45.5007,98000.0
2013-01-08 10:35:00,50.87,50.88,50.83,50.88,129600.0,45.5007,45.5096,45.4649,45.5096,129600.0
2013-01-08 10:40:00,50.87,50.91,50.86,50.9,59400.0,45.5007,45.5364,45.4917,45.5275,59400.0
2013-01-08 10:45:00,50.89,50.91,50.88,50.91,61800.0,45.5185,45.5364,45.5096,45.5364,61800.0
2013-01-08 10:50:00,50.9,50.92,50.89,50.89,76300.0,45.5275,45.5454,45.5185,45.5185,76300.0
2013-01-08 10:55:00,50.89,50.91,50.87,50.88,51400.0,45.5185,45.5364,45.5007,45.5096,51400.0
2013-01-08 11:00:00,50.87,50.87,50.82,50.82,113200.0,45.5007,45.5007,45.4559,45.4559,113200.0
2013-01-08 11:05:00,50.82,50.83,50.72,50.72,104500.0,45.4559,45.4649,45.3665,45.3665,104500.0
2013-01-08 11:10:00,50.72,50.74,50.68,50.68,241700.0,45.3665,45.3844,45.3307,45.3307,241700.0
2013-01-08 11:15:00,50.68,50.7,50.64,50.64,118200.0,45.3307,45.3486,45.2949,45.2949,118200.0
2013-01-08 11:20:00,50.65,50.71,50.64,50.71,55600.0,45.3039,45.3575,45.2949,45.3575,55600.0
2013-01-08 11:25:00,50.71,50.74,50.71,50.73,41200.0,45.3575,45.3844,45.3575,45.3754,41200.0
2013-01-08 11:30:00,50.73,50.83,50.72,50.83,64500.0,45.3754,45.4649,45.3665,45.4649,64500.0
2013-01-08 11:35:00,50.83,50.87,50.81,50.86,88100.0,45.4649,45.5007,45.447,45.4917,88100.0
2013-01-08 11:40:00,50.85,50.85,50.8,50.83,139700.0,45.4828,45.4828,45.438,45.4649,139700.0
2013-01-08 11:45:00,50.83,50.84,50.8,50.8,28900.0,45.4649,45.4738,45.438,45.438,28900.0
2013-01-08 11:50:00,50.8,50.82,50.8,50.8,52000.0,45.438,45.4559,45.438,45.438,52000.0
2013-01-08 11:55:00,50.8,50.85,50.8,50.84,46200.0,45.438,45.4828,45.438,45.4738,46200.0
2013-01-08 12:00:00,50.84,50.88,50.83,50.88,61000.0,45.4738,45.5096,45.4649,45.5096,61000.0
2013-01-08 12:05:00,50.88,50.89,50.86,50.87,42100.0,45.5096,45.5185,45.4917,45.5007,42100.0
2013-01-08 12:10:00,50.87,50.88,50.84,50.85,77600.0,45.5007,45.5096,45.4738,45.4828,77600.0
2013-01-08 12:15:00,50.85,50.91,50.85,50.91,41200.0,45.4828,45.5364,45.4828,45.5364,41200.0
2013-01-08 12:20:00,50.9,50.94,50.87,50.87,47600.0,45.5275,45.5633,45.5007,45.5007,47600.0
2013-01-08 12:25:00,50.88,50.89,50.85,50.89,32100.0,45.5096,45.5185,45.4828,45.5185,32100.0
2013-01-08 12:30:00,50.89,50.89,50.84,50.85,45600.0,45.5185,45.5185,45.4738,45.4828,45600.0
2013-01-08 12:35:00,50.85,50.85,50.77,50.78,32100.0,45.4828,45.4828,45.4112,45.4202,32100.0
2013-01-08 12:40:00,50.77,50.81,50.75,50.81,23900.0,45.4112,45.447,45.3933,45.447,23900.0
2013-01-08 12:45:00,50.8,50.84,50.78,50.81,35000.0,45.438,45.4738,45.4202,45.447,35000.0
2013-01-08 12:50:00,50.82,50.82,50.8,50.8,30600.0,45.4559,45.4559,45.438,45.438,30600.0
2013-01-08 12:55:00,50.8,50.81,50.75,50.77,40600.0,45.438,45.447,45.3933,45.4112,40600.0
2013-01-08 13:00:00,50.77,50.81,50.77,50.8,55700.0,45.4112,45.447,45.4112,45.438,55700.0
2013-01-08 13:05:00,50.79,50.83,50.78,50.81,47900.0,45.4291,45.4649,45.4202,45.447,47900.0
2013-01-08 13:10:00,50.8,50.82,50.79,50.8,33000.0,45.438,45.4559,45.4291,45.438,33000.0
2013-01-08 13:15:00,50.8,50.83,50.8,50.82,81200.0,45.438,45.4649,45.438,45.4559,81200.0
2013-01-08 13:20:00,50.82,50.84,50.8,50.82,37200.0,45.4559,45.4738,45.438,45.4559,37200.0
2013-01-08 13:25:00,50.82,50.84,50.81,50.82,63900.0,45.4559,45.4738,45.447,45.4559,63900.0
2013-01-08 13:30:00,50.83,50.88,50.8,50.86,89100.0,45.4649,45.5096,45.438,45.4917,89100.0
2013-01-08 13:35:00,50.87,50.87,50.82,50.82,36400.0,45.5007,45.5007,45.4559,45.4559,36400.0
2013-01-08 13:40:00,50.82,50.82,50.78,50.8,74900.0,45.4559,45.4559,45.4202,45.438,74900.0
2013-01-08 13:45:00,50.8,50.81,50.78,50.8,106000.0,45.438,45.447,45.4202,45.438,106000.0
2013-01-08 13:50:00,50.79,50.8,50.78,50.79,53600.0,45.4291,45.438,45.4202,45.4291,53600.0
2013-01-08 13:55:00,50.8,50.85,50.79,50.83,45700.0,45.438,45.4828,45.4291,45.4649,45700.0
2013-01-08 14:00:00,50.84,50.86,50.83,50.83,85800.0,45.4738,45.4917,45.4649,45.4649,85800.0
2013-01-08 14:05:00,50.83,50.84,50.79,50.82,182100.0,45.4649,45.4738,45.4291,45.4559,182100.0
2013-01-08 14:10:00,50.81,50.84,50.81,50.83,91200.0,45.447,45.4738,45.447,45.4649,91200.0
2013-01-08 14:15:00,50.82,50.83,50.78,50.79,58400.0,45.4559,45.4649,45.4202,45.4291,58400.0
2013-01-08 14:20:00,50.78,50.8,50.76,50.78,49300.0,45.4202,45.438,45.4023,45.4202,49300.0
2013-01-08 14:25:00,50.79,50.79,50.72,50.73,102300.0,45.4291,45.4291,45.3665,45.3754,102300.0
2013-01-08 14:30:00,50.73,50.74,50.69,50.7,186700.0,45.3754,45.3844,45.3397,45.3486,186700.0
2013-01-08 14:35:00,50.7,50.71,50.65,50.7,93600.0,45.3486,45.3575,45.3039,45.3486,93600.0
2013-01-08 14:40:00,50.69,50.7,50.59,50.62,89600.0,45.3397,45.3486,45.2502,45.277,89600.0
2013-01-08 14:45:00,50.62,50.62,50.59,50.61,283800.0,45.277,45.277,45.2502,45.2681,283800.0
2013-01-08 14:50:00,50.61,50.61,50.59,50.61,77000.0,45.2681,45.2681,45.2502,45.2681,77000.0
2013-01-08 14:55:00,50.61,50.62,50.57,50.62,103000.0,45.2681,45.277,45.2323,45.277,103000.0
2013-01-08 15:00:00,50.62,50.69,50.62,50.69,41100.0,45.277,45.3397,45.277,45.3397,41100.0
2013-01-08 15:05:00,50.68,50.76,50.67,50.75,114500.0,45.3307,45.4023,45.3218,45.3933,114500.0
2013-01-08 15:10:00,50.75,50.78,50.73,50.76,228200.0,45.3933,45.4202,45.3754,45.4023,228200.0
2013-01-08 15:15:00,50.76,50.8,50.73,50.73,140700.0,45.4023,45.438,45.3754,45.3754,140700.0
2013-01-08 15:20:00,50.73,50.75,50.67,50.68,133100.0,45.3754,45.3933,45.3218,45.3307,133100.0
2013-01-08 15:25:00,50.67,50.68,50.6,50.64,159400.0,45.3218,45.3307,45.2592,45.2949,159400.0
2013-01-08 15:30:00,50.64,50.71,50.64,50.68,112100.0,45.2949,45.3575,45.2949,45.3307,112100.0
2013-01-08 15:35:00,50.68,50.69,50.64,50.66,125100.0,45.3307,45.3397,45.2949,45.3128,125100.0
2013-01-08 15:40:00,50.65,50.67,50.62,50.66,132100.0,45.3039,45.3218,45.277,45.3128,132100.0
2013-01-08 15:45:00,50.67,50.69,50.62,50.67,194700.0,45.3218,45.3397,45.277,45.3218,194700.0
2013-01-08 15:50:00,50.66,50.79,50.66,50.7,253100.0,45.3128,45.4291,45.3128,45.3486,253100.0
2013-01-08 15:55:00,50.7,50.76,50.69,50.75,312000.0,45.3486,45.4023,45.3397,45.3933,312000.0
2013-01-09 09:30:00,50.89,51.15,50.81,51.11,193100.0,45.5185,45.7511,45.447,45.7153,193100.0
2013-01-09 09:35:00,51.1,51.12,51.0,51.02,127100.0,45.7064,45.7243,45.6169,45.6348,127100.0
2013-01-09 09:40:00,51.03,51.06,50.97,50.99,91200.0,45.6438,45.6706,45.5901,45.608,91200.0
2013-01-09 09:45:00,50.99,51.11,50.99,51.08,151800.0,45.608,45.7153,45.608,45.6885,151800.0
2013-01-09 09:50:00,51.08,51.2,51.08,51.19,76900.0,45.6885,45.7958,45.6885,45.7869,76900.0
2013-01-09 09:55:00,51.2,51.25,51.17,51.25,76900.0,45.7958,45.8405,45.769,45.8405,76900.0
2013-01-09 10:00:00,51.25,51.3,51.22,51.3,103400.0,45.8405,45.8853,45.8137,45.8853,103400.0
2013-01-09 10:05:00,51.3,51.36,51.3,51.33,81700.0,45.8853,45.9389,45.8853,45.9121,81700.0
2013-01-09 10:10:00,51.34,51.39,51.33,51.36,92900.0,45.921,45.9658,45.9121,45.9389,92900.0
2013-01-09 10:15:00,51.36,51.43,51.36,51.41,105800.0,45.9389,46.0015,45.9389,45.9837,105800.0
2013-01-09 10:20:00,51.41,51.43,51.39,51.39,144500.0,45.9837,46.0015,45.9658,45.9658,144500.0
2013-01-09 10:25:00,51.4,51.47,51.4,51.45,51300.0,45.9747,46.0373,45.9747,46.0194,51300.0
2013-01-09 10:30:00,51.44,51.48,51.42,51.45,66700.0,46.0105,46.0463,45.9926,46.0194,66700.0
2013-01-09 10:35:00,51.44,51.45,51.39,51.4,79700.0,46.0105,46.0194,45.9658,45.9747,79700.0
2013-01-09 10:40:00,51.4,51.44,51.39,51.44,29700.0,45.9747,46.0105,45.9658,46.0105,29700.0
2013-01-09 10:45:00,51.44,51.45,51.35,51.38,65100.0,46.0105,46.0194,45.93,45.9568,65100.0
2013-01-09 10:50:00,51.39,51.44,51.39,51.43,93400.0,45.9658,46.0105,45.9658,46.0015,93400.0
2013-01-09 10:55:00,51.42,51.45,51.4,51.41,51900.0,45.9926,46.0194,45.9747,45.9837,51900.0
2013-01-09 11:00:00,51.42,51.45,51.42,51.45,89300.0,45.9926,46.0194,45.9926,46.0194,89300.0
2013-01-09 11:05:00,51.45,51.5,51.44,51.5,57500.0,46.0194,46.0642,46.0105,46.0642,57500.0
2013-01-09 11:10:00,51.5,51.5,51.41,51.43,103700.0,46.0642,46.0642,45.9837,46.0015,103700.0
2013-01-09 11:15:00,51.42,51.46,51.42,51.45,34400.0,45.9926,46.0284,45.9926,46.0194,34400.0
2013-01-09 11:20:00,51.46,51.47,51.42,51.42,179400.0,46.0284,46.0373,45.9926,45.9926,179400.0
2013-01-09 11:25:00,51.43,51.44,51.4,51.4,117700.0,46.0015,46.0105,45.9747,45.9747,117700.0
2013-01-09 11:30:00,51.41,51.44,51.4,51.4,42900.0,45.9837,46.0105,45.9747,45.9747,42900.0
2013-01-09 11:35:00,51.4,51.44,51.39,51.43,89800.0,45.9747,46.0105,45.9658,46.0015,89800.0
2013-01-09 11:40:00,51.42,51.45,51.4,51.42,75200.0,45.9926,46.0194,45.9747,45.9926,75200.0
2013-01-09 11:45:00,51.42,51.45,51.4,51.44,66500.0,45.9926,46.0194,45.9747,46.0105,66500.0
2013-01-09 11:50:00,51.43,51.46,51.4,51.41,62200.0,46.0015,46.0284,45.9747,45.9837,62200.0
2013-01-09 11:55:00,51.41,51.43,51.39,51.41,52900.0,45.9837,46.0015,45.9658,45.9837,52900.0
2013-01-09 12:00:00,51.4,51.43,51.39,51.43,49900.0,45.9747,46.0015,45.9658,46.0015,49900.0
2013-01-09 12:05:00,51.43,51.44,51.41,51.43,38800.0,46.0015,46.0105,45.9837,46.0015,38800.0
2013-01-09 12:10:00,51.42,51.45,51.41,51.43,83600.0,45.9926,46.0194,45.9837,46.0015,83600.0
2013-01-09 12:15:00,51.43,51.46,51.42,51.45,53000.0,46.0015,46.0284,45.9926,46.0194,53000.0
2013-01-09 12:20:00,51.46,51.47,51.42,51.44,47300.0,46.0284,46.0373,45.9926,46.0105,47300.0
2013-01-09 12:25:00,51.43,51.45,51.41,51.42,53400.0,46.0015,46.0194,45.9837,45.9926,53400.0
2013-01-09 12:30:00,51.41,51.43,51.4,51.41,93400.0,45.9837,46.0015,45.9747,45.9837,93400.0
2013-01-09 12:35:00,51.4,51.41,51.32,51.35,66100.0,45.9747,45.9837,45.9032,45.93,66100.0
2013-01-09 12:40:00,51.36,51.37,51.24,51.24,47900.0,45.9389,45.9479,45.8316,45.8316,47900.0
2013-01-09 12:45:00,51.24,51.3,51.23,51.3,71100.0,45.8316,45.8853,45.8227,45.8853,71100.0
2013-01-09 12:50:00,51.29,51.33,51.28,51.33,69700.0,45.8763,45.9121,45.8674,45.9121,69700.0
2013-01-09 12:55:00,51.33,51.34,51.3,51.34,40900.0,45.9121,45.921,45.8853,45.921,40900.0
2013-01-09 13:00:00,51.34,51.35,51.3,51.33,56400.0,45.921,45.93,45.8853,45.9121,56400.0
2013-01-09 13:05:00,51.32,51.34,51.29,51.31,49300.0,45.9032,45.921,45.8763,45.8942,49300.0
2013-01-09 13:10:00,51.31,51.32,51.29,51.3,56000.0,45.8942,45.9032,45.8763,45.8853,56000.0
2013-01-09 13:15:00,51.3,51.33,51.29,51.31,52300.0,45.8853,45.9121,45.8763,45.8942,52300.0
2013-01-09 13:20:00,51.31,51.35,51.29,51.35,52800.0,45.8942,45.93,45.8763,45.93,52800.0
2013-01-09 13:25:00,51.34,51.35,51.31,51.34,64400.0,45.921,45.93,45.8942,45.921,64400.0
2013-01-09 13:30:00,51.33,51.34,51.28,51.29,44600.0,45.9121,45.921,45.8674,45.8763,44600.0
2013-01-09 13:35:00,51.28,51.31,51.28,51.3,76000.0,45.8674,45.8942,45.8674,45.8853,76000.0
2013-01-09 13:40:00,51.3,51.34,51.3,51.33,51600.0,45.8853,45.921,45.8853,45.9121,51600.0
2013-01-09 13:45:00,51.34,51.35,51.32,51.34,38200.0,45.921,45.93,45.9032,45.921,38200.0
2013-01-09 13:50:00,51.33,51.34,51.28,51.29,47300.0,45.9121,45.921,45.8674,45.8763,47300.0
2013-01-09 13:55:00,51.29,51.31,51.27,51.28,55900.0,45.8763,45.8942,45.8584,45.8674,55900.0
2013-01-09 14:00:00,51.28,51.29,51.25,51.27,77400.0,45.8674,45.8763,45.8405,45.8584,77400.0
2013-01-09 14:05:00,51.27,51.27,51.23,51.24,50400.0,45.8584,45.8584,45.8227,45.8316,50400.0
2013-01-09 14:10:00,51.24,51.27,51.22,51.23,73600.0,45.8316,45.8584,45.8137,45.8227,73600.0
2013-01-09 14:15:00,51.23,51.24,51.21,51.22,178500.0,45.8227,45.8316,45.8048,45.8137,178500.0
2013-01-09 14:20:00,51.22,51.23,51.19,51.21,36600.0,45.8137,45.8227,45.7869,45.8048,36600.0
2013-01-09 14:25:00,51.21,51.21,51.14,51.15,76800.0,45.8048,45.8048,45.7422,45.7511,76800.0
2013-01-09 14:30:00,51.15,51.15,51.05,51.06,140000.0,45.7511,45.7511,45.6617,45.6706,140000.0
2013-01-09 14:35:00,51.06,51.06,50.97,51.0,164900.0,45.6706,45.6706,45.5901,45.6169,164900.0
2013-01-09 14:40:00,51.0,51.02,50.98,50.98,79300.0,45.6169,45.6348,45.599,45.599,79300.0
2013-01-09 14:45:00,50.98,51.01,50.97,50.97,59400.0,45.599,45.6259,45.5901,45.5901,59400.0
2013-01-09 14:50:00,50.98,51.0,50.93,50.94,81700.0,45.599,45.6169,45.5543,45.5633,81700.0
2013-01-09 14:55:00,50.93,50.95,50.87,50.88,122500.0,45.5543,45.5722,45.5007,45.5096,122500.0
2013-01-09 15:00:00,50.86,51.0,50.84,50.88,184100.0,45.4917,45.6169,45.4738,45.5096,184100.0
2013-01-09 15:05:00,50.87,50.88,50.83,50.84,135300.0,45.5007,45.5096,45.4649,45.4738,135300.0
2013-01-09 15:10:00,50.84,50.87,50.82,50.84,151300.0,45.4738,45.5007,45.4559,45.4738,151300.0
2013-01-09 15:15:00,50.84,50.84,50.8,50.81,108700.0,45.4738,45.4738,45.438,45.447,108700.0
2013-01-09 15:20:00,50.81,50.86,50.8,50.84,79100.0,45.447,45.4917,45.438,45.4738,79100.0
2013-01-09 15:25:00,50.84,50.9,50.82,50.9,45800.0,45.4738,45.5275,45.4559,45.5275,45800.0
2013-01-09 15:30:00,50.89,50.9,50.83,50.85,67700.0,45.5185,45.5275,45.4649,45.4828,67700.0
2013-01-09 15:35:00,50.85,50.88,50.84,50.85,151200.0,45.4828,45.5096,45.4738,45.4828,151200.0
2013-01-09 15:40:00,50.85,50.85,50.79,50.82,202300.0,45.4828,45.4828,45.4291,45.4559,202300.0
2013-01-09 15:45:00,50.82,50.84,50.78,50.78,327200.0,45.4559,45.4738,45.4202,45.4202,327200.0
2013-01-09 15:50:00,50.78,50.82,50.77,50.79,542300.0,45.4202,45.4559,45.4112,45.4291,542300.0
2013-01-09 15:55:00,50.79,50.8,50.76,50.78,753500.0,45.4291,45.438,45.4023,45.4202,753500.0
2013-01-10 09:30:00,50.95,51.11,50.86,51.02,184300.0,45.5722,45.7153,45.4917,45.6348,184300.0
2013-01-10 09:35:00,51.01,51.01,50.9,50.97,155800.0,45.6259,45.6259,45.5275,45.5901,155800.0
2013-01-10 09:40:00,50.97,51.02,50.94,51.0,106800.0,45.5901,45.6348,45.5633,45.6169,106800.0
2013-01-10 09:45:00,51.01,51.08,51.0,51.03,120100.0,45.6259,45.6885,45.6169,45.6438,120100.0
2013-01-10 09:50:00,51.03,51.16,51.02,51.15,74100.0,45.6438,45.76,45.6348,45.7511,74100.0
2013-01-10 09:55:00,51.16,51.24,51.14,51.2,95400.0,45.76,45.8316,45.7422,45.7958,95400.0
2013-01-10 10:00:00,51.2,51.2,51.05,51.06,67200.0,45.7958,45.7958,45.6617,45.6706,67200.0
2013-01-10 10:05:00,51.06,51.11,51.02,51.06,111100.0,45.6706,45.7153,45.6348,45.6706,111100.0
2013-01-10 10:10:00,51.06,51.18,51.05,51.16,83800.0,45.6706,45.7779,45.6617,45.76,83800.0
2013-01-10 10:15:00,51.16,51.2,51.14,51.19,69600.0,45.76,45.7958,45.7422,45.7869,69600.0
2013-01-10 10:20:00,51.19,51.2,51.09,51.09,46500.0,45.7869,45.7958,45.6974,45.6974,46500.0
2013-01-10 10:25:00,51.09,51.18,51.09,51.13,70000.0,45.6974,45.7779,45.6974,45.7332,70000.0
2013-01-10 10:30:00,51.12,51.13,50.89,50.89,141000.0,45.7243,45.7332,45.5185,45.5185,141000.0
2013-01-10 10:35:00,50.9,50.91,50.78,50.9,121400.0,45.5275,45.5364,45.4202,45.5275,121400.0
2013-01-10 10:40:00,50.89,50.93,50.87,50.91,61000.0,45.5185,45.5543,45.5007,45.5364,61000.0
2013-01-10 10:45:00,50.91,50.95,50.87,50.9,84600.0,45.5364,45.5722,45.5007,45.5275,84600.0
2013-01-10 10:50:00,50.9,50.92,50.88,50.88,71500.0,45.5275,45.5454,45.5096,45.5096,71500.0
2013-01-10 10:55:00,50.88,50.88,50.78,50.78,56500.0,45.5096,45.5096,45.4202,45.4202,56500.0
2013-01-10 11:00:00,50.78,50.84,50.75,50.84,59400.0,45.4202,45.4738,45.3933,45.4738,59400.0
2013-01-10 11:05:00,50.84,50.87,50.83,50.85,37100.0,45.4738,45.5007,45.4649,45.4828,37100.0
2013-01-10 11:10:00,50.86,50.88,50.83,50.84,58200.0,45.4917,45.5096,45.4649,45.4738,58200.0
2013-01-10 11:15:00,50.83,50.84,50.73,50.74,99800.0,45.4649,45.4738,45.3754,45.3844,99800.0
2013-01-10 11:20:00,50.74,50.76,50.69,50.69,56800.0,45.3844,45.4023,45.3397,45.3397,56800.0
2013-01-10 11:25:00,50.69,50.72,50.69,50.72,89500.0,45.3397,45.3665,45.3397,45.3665,89500.0
2013-01-10 11:30:00,50.72,50.73,50.69,50.7,107500.0,45.3665,45.3754,45.3397,45.3486,107500.0
2013-01-10 11:35:00,50.7,50.73,50.67,50.72,136100.0,45.3486,45.3754,45.3218,45.3665,136100.0
2013-01-10 11:40:00,50.71,50.72,50.67,50.71,100500.0,45.3575,45.3665,45.3218,45.3575,100500.0
2013-01-10 11:45:00,50.7,50.71,50.66,50.68,80700.0,45.3486,45.3575,45.3128,45.3307,80700.0
2013-01-10 11:50:00,50.67,50.68,50.59,50.61,107300.0,45.3218,45.3307,45.2502,45.2681,107300.0
2013-01-10 11:55:00,50.62,50.71,50.6,50.71,71500.0,45.277,45.3575,45.2592,45.3575,71500.0
2013-01-10 12:00:00,50.7,50.75,50.7,50.75,54300.0,45.3486,45.3933,45.3486,45.3933,54300.0
2013-01-10 12:05:00,50.75,50.77,50.71,50.73,55900.0,45.3933,45.4112,45.3575,45.3754,55900.0
2013-01-10 12:10:00,50.72,50.8,50.71,50.79,42700.0,45.3665,45.438,45.3575,45.4291,42700.0
2013-01-10 12:15:00,50.79,50.79,50.75,50.79,44800.0,45.4291,45.4291,45.3933,45.4291,44800.0
2013-01-10 12:20:00,50.79,50.8,50.72,50.73,53600.0,45.4291,45.438,45.3665,45.3754,53600.0
2013-01-10 12:25:00,50.73,50.77,50.72,50.77,35500.0,45.3754,45.4112,45.3665,45.4112,35500.0
2013-01-10 12:30:00,50.77,50.79,50.74,50.75,61100.0,45.4112,45.4291,45.3844,45.3933,61100.0
2013-01-10 12:35:00,50.75,50.77,50.73,50.75,49400.0,45.3933,45.4112,45.3754,45.3933,49400.0
2013-01-10 12:40:00,50.75,50.77,50.72,50.74,45500.0,45.3933,45.4112,45.3665,45.3844,45500.0
2013-01-10 12:45:00,50.73,50.8,50.73,50.79,25900.0,45.3754,45.438,45.3754,45.4291,25900.0
2013-01-10 12:50:00,50.79,50.82,50.78,50.8,43100.0,45.4291,45.4559,45.4202,45.438,43100.0
2013-01-10 12:55:00,50.81,50.91,50.8,50.91,68600.0,45.447,45.5364,45.438,45.5364,68600.0
2013-01-10 13:00:00,50.92,50.93,50.86,50.86,35000.0,45.5454,45.5543,45.4917,45.4917,35000.0
2013-01-10 13:05:00,50.87,50.9,50.85,50.86,30000.0,45.5007,45.5275,45.4828,45.4917,30000.0
2013-01-10 13:10:00,50.86,50.88,50.85,50.85,22000.0,45.4917,45.5096,45.4828,45.4828,22000.0
2013-01-10 13:15:00,50.85,50.85,50.81,50.84,35500.0,45.4828,45.4828,45.447,45.4738,35500.0
2013-01-10 13:20:00,50.84,50.88,50.83,50.85,59800.0,45.4738,45.5096,45.4649,45.4828,59800.0
2013-01-10 13:25:00,50.86,50.87,50.83,50.83,39500.0,45.4917,45.5007,45.4649,45.4649,39500.0
2013-01-10 13:30:00,50.83,50.89,50.82,50.89,51700.0,45.4649,45.5185,45.4559,45.5185,51700.0
2013-01-10 13:35:00,50.88,50.9,50.84,50.86,53600.0,45.5096,45.5275,45.4738,45.4917,53600.0
2013-01-10 13:40:00,50.86,50.89,50.84,50.85,30200.0,45.4917,45.5185,45.4738,45.4828,30200.0
2013-01-10 13:45:00,50.85,50.86,50.83,50.84,49200.0,45.4828,45.4917,45.4649,45.4738,49200.0
2013-01-10 13:50:00,50.84,50.86,50.82,50.82,33800.0,45.4738,45.4917,45.4559,45.4559,33800.0
2013-01-10 13:55:00,50.83,50.86,50.82,50.82,68200.0,45.4649,45.4917,45.4559,45.4559,68200.0
2013-01-10 14:00:00,50.82,50.83,50.8,50.81,48700.0,45.4559,45.4649,45.438,45.447,48700.0
2013-01-10 14:05:00,50.82,50.83,50.81,50.81,47100.0,45.4559,45.4649,45.447,45.447,47100.0
2013-01-10 14:10:00,50.81,50.84,50.77,50.78,72000.0,45.447,45.4738,45.4112,45.4202,72000.0
2013-01-10 14:15:00,50.77,50.81,50.77,50.79,39600.0,45.4112,45.447,45.4112,45.4291,39600.0
2013-01-10 14:20:00,50.79,50.8,50.74,50.74,58700.0,45.4291,45.438,45.3844,45.3844,58700.0
2013-01-10 14:25:00,50.74,50.76,50.72,50.74,57700.0,45.3844,45.4023,45.3665,45.3844,57700.0
2013-01-10 14:30:00,50.75,50.76,50.72,50.75,107100.0,45.3933,45.4023,45.3665,45.3933,107100.0
2013-01-10 14:35:00,50.75,50.79,50.75,50.78,51400.0,45.3933,45.4291,45.3933,45.4202,51400.0
2013-01-10 14:40:00,50.77,50.83,50.77,50.83,67500.0,45.4112,45.4649,45.4112,45.4649,67500.0
2013-01-10 14:45:00,50.83,50.84,50.79,50.83,60400.0,45.4649,45.4738,45.4291,45.4649,60400.0
2013-01-10 14:50:00,50.83,50.89,50.83,50.85,62000.0,45.4649,45.5185,45.4649,45.4828,62000.0
2013-01-10 14:55:00,50.85,50.89,50.82,50.82,84000.0,45.4828,45.5185,45.4559,45.4559,84000.0
2013-01-10 15:00:00,50.83,50.87,50.82,50.87,99100.0,45.4649,45.5007,45.4559,45.5007,99100.0
2013-01-10 15:05:00,50.87,50.88,50.81,50.83,105500.0,45.5007,45.5096,45.447,45.4649,105500.0
2013-01-10 15:10:00,50.82,50.87,50.82,50.86,118500.0,45.4559,45.5007,45.4559,45.4917,118500.0
2013-01-10 15:15:00,50.87,50.88,50.82,50.84,291300.0,45.5007,45.5096,45.4559,45.4738,291300.0
2013-01-10 15:20:00,50.84,50.85,50.8,50.82,158500.0,45.4738,45.4828,45.438,45.4559,158500.0
2013-01-10 15:25:00,50.82,50.84,50.78,50.8,110500.0,45.4559,45.4738,45.4202,45.438,110500.0
2013-01-10 15:30:00,50.8,50.84,50.79,50.83,93600.0,45.438,45.4738,45.4291,45.4649,93600.0
2013-01-10 15:35:00,50.83,50.86,50.82,50.85,120800.0,45.4649,45.4917,45.4559,45.4828,120800.0
2013-01-10 15:40:00,50.84,50.86,50.81,50.83,183600.0,45.4738,45.4917,45.447,45.4649,183600.0
2013-01-10 15:45:00,50.82,50.86,50.77,50.77,280600.0,45.4559,45.4917,45.4112,45.4112,280600.0
2013-01-10 15:50:00,50.78,50.8,50.76,50.8,246400.0,45.4202,45.438,45.4023,45.438,246400.0
2013-01-10 15:55:00,50.8,50.84,50.75,50.79,595000.0,45.438,45.4738,45.3933,45.4291,595000.0
2013-01-11 09:30:00,50.74,51.01,50.74,51.01,119400.0,45.3844,45.6259,45.3844,45.6259,119400.0
2013-01-11 09:35:00,51.01,51.02,50.88,51.0,111400.0,45.6259,45.6348,45.5096,45.6169,111400.0
2013-01-11 09:40:00,51.0,51.01,50.92,50.98,70900.0,45.6169,45.6259,45.5454,45.599,70900.0
2013-01-11 09:45:00,50.98,51.02,50.87,50.9,73300.0,45.599,45.6348,45.5007,45.5275,73300.0
2013-01-11 09:50:00,50.9,50.98,50.88,50.97,65200.0,45.5275,45.599,45.5096,45.5901,65200.0
2013-01-11 09:55:00,50.96,50.97,50.88,50.88,64100.0,45.5812,45.5901,45.5096,45.5096,64100.0
2013-01-11 10:00:00,50.87,50.96,50.87,50.91,166400.0,45.5007,45.5812,45.5007,45.5364,166400.0
2013-01-11 10:05:00,50.91,50.92,50.8,50.82,83500.0,45.5364,45.5454,45.438,45.4559,83500.0
2013-01-11 10:10:00,50.82,50.9,50.82,50.89,90100.0,45.4559,45.5275,45.4559,45.5185,90100.0
2013-01-11 10:15:00,50.88,50.91,50.84,50.85,69400.0,45.5096,45.5364,45.4738,45.4828,69400.0
2013-01-11 10:20:00,50.84,50.86,50.76,50.78,77700.0,45.4738,45.4917,45.4023,45.4202,77700.0
2013-01-11 10:25:00,50.78,50.79,50.75,50.75,57200.0,45.4202,45.4291,45.3933,45.3933,57200.0
2013-01-11 10:30:00,50.74,50.77,50.71,50.71,58300.0,45.3844,45.4112,45.3575,45.3575,58300.0
2013-01-11 10:35:00,50.71,50.77,50.69,50.77,60800.0,45.3575,45.4112,45.3397,45.4112,60800.0
2013-01-11 10:40:00,50.78,50.85,50.78,50.84,74100.0,45.4202,45.4828,45.4202,45.4738,74100.0
2013-01-11 10:45:00,50.84,50.88,50.82,50.88,48400.0,45.4738,45.5096,45.4559,45.5096,48400.0
2013-01-11 10:50:00,50.89,50.9,50.84,50.84,32600.0,45.5185,45.5275,45.4738,45.4738,32600.0
2013-01-11 10:55:00,50.84,50.85,50.8,50.8,68400.0,45.4738,45.4828,45.438,45.438,68400.0
2013-01-11 11:00:00,50.81,50.87,50.8,50.85,63800.0,45.447,45.5007,45.438,45.4828,63800.0
2013-01-11 11:05:00,50.86,50.89,50.83,50.84,40300.0,45.4917,45.5185,45.4649,45.4738,40300.0
2013-01-11 11:10:00,50.84,50.84,50.81,50.82,28400.0,45.4738,45.4738,45.447,45.4559,28400.0
2013-01-11 11:15:00,50.83,50.85,50.79,50.8,78300.0,45.4649,45.4828,45.4291,45.438,78300.0
2013-01-11 11:20:00,50.8,50.81,50.79,50.81,47900.0,45.438,45.447,45.4291,45.447,47900.0
2013-01-11 11:25:00,50.8,50.8,50.67,50.67,61400.0,45.438,45.438,45.3218,45.3218,61400.0
2013-01-11 11:30:00,50.68,50.73,50.67,50.72,60500.0,45.3307,45.3754,45.3218,45.3665,60500.0
2013-01-11 11:35:00,50.72,50.75,50.71,50.75,63800.0,45.3665,45.3933,45.3575,45.3933,63800.0
2013-01-11 11:40:00,50.75,50.77,50.74,50.76,41500.0,45.3933,45.4112,45.3844,45.4023,41500.0
2013-01-11 11:45:00,50.77,50.77,50.73,50.74,75000.0,45.4112,45.4112,45.3754,45.3844,75000.0
2013-01-11 11:50:00,50.74,50.82,50.73,50.81,81600.0,45.3844,45.4559,45.3754,45.447,81600.0
2013-01-11 11:55:00,50.82,50.85,50.8,50.8,51800.0,45.4559,45.4828,45.438,45.438,51800.0
2013-01-11 12:00:00,50.81,50.81,50.76,50.76,87900.0,45.447,45.447,45.4023,45.4023,87900.0
2013-01-11 12:05:00,50.76,50.8,50.76,50.77,35000.0,45.4023,45.438,45.4023,45.4112,35000.0
2013-01-11 12:10:00,50.78,50.78,50.72,50.74,39400.0,45.4202,45.4202,45.3665,45.3844,39400.0
2013-01-11 12:15:00,50.73,50.73,50.71,50.73,40300.0,45.3754,45.3754,45.3575,45.3754,40300.0
2013-01-11 12:20:00,50.74,50.74,50.71,50.72,45300.0,45.3844,45.3844,45.3575,45.3665,45300.0
2013-01-11 12:25:00,50.73,50.74,50.7,50.7,37500.0,45.3754,45.3844,45.3486,45.3486,37500.0
2013-01-11 12:30:00,50.71,50.71,50.65,50.67,51100.0,45.3575,45.3575,45.3039,45.3218,51100.0
2013-01-11 12:35:00,50.67,50.72,50.66,50.72,36500.0,45.3218,45.3665,45.3128,45.3665,36500.0
2013-01-11 12:40:00,50.73,50.77,50.72,50.75,45400.0,45.3754,45.4112,45.3665,45.3933,45400.0
2013-01-11 12:45:00,50.76,50.79,50.75,50.78,40500.0,45.4023,45.4291,45.3933,45.4202,40500.0
2013-01-11 12:50:00,50.78,50.82,50.75,50.75,44200.0,45.4202,45.4559,45.3933,45.3933,44200.0
2013-01-11 12:55:00,50.75,50.79,50.75,50.77,62700.0,45.3933,45.4291,45.3933,45.4112,62700.0
2013-01-11 13:00:00,50.78,50.81,50.78,50.8,42700.0,45.4202,45.447,45.4202,45.438,42700.0
2013-01-11 13:05:00,50.79,50.81,50.78,50.79,43500.0,45.4291,45.447,45.4202,45.4291,43500.0
2013-01-11 13:10:00,50.79,50.8,50.75,50.76,37900.0,45.4291,45.438,45.3933,45.4023,37900.0
2013-01-11 13:15:00,50.76,50.78,50.73,50.75,34700.0,45.4023,45.4202,45.3754,45.3933,34700.0
2013-01-11 13:20:00,50.75,50.78,50.75,50.78,37300.0,45.3933,45.4202,45.3933,45.4202,37300.0
2013-01-11 13:25:00,50.78,50.79,50.74,50.74,50900.0,45.4202,45.4291,45.3844,45.3844,50900.0
2013-01-11 13:30:00,50.74,50.77,50.73,50.76,38700.0,45.3844,45.4112,45.3754,45.4023,38700.0
2013-01-11 13:35:00,50.77,50.78,50.73,50.74,58200.0,45.4112,45.4202,45.3754,45.3844,58200.0
2013-01-11 13:40:00,50.74,50.75,50.65,50.66,87300.0,45.3844,45.3933,45.3039,45.3128,87300.0
2013-01-11 13:45:00,50.67,50.68,50.59,50.62,88700.0,45.3218,45.3307,45.2502,45.277,88700.0
2013-01-11 13:50:00,50.62,50.63,50.59,50.6,54500.0,45.277,45.286,45.2502,45.2592,54500.0
2013-01-11 13:55:00,50.59,50.6,50.51,50.52,84900.0,45.2502,45.2592,45.1787,45.1876,84900.0
2013-01-11 14:00:00,50.53,50.62,50.52,50.61,69200.0,45.1965,45.277,45.1876,45.2681,69200.0
2013-01-11 14:05:00,50.62,50.69,50.61,50.68,66200.0,45.277,45.3397,45.2681,45.3307,66200.0
2013-01-11 14:10:00,50.67,50.74,50.65,50.73,63600.0,45.3218,45.3844,45.3039,45.3754,63600.0
2013-01-11 14:15:00,50.74,50.74,50.69,50.71,61900.0,45.3844,45.3844,45.3397,45.3575,61900.0
2013-01-11 14:20:00,50.71,50.71,50.67,50.67,44600.0,45.3575,45.3575,45.3218,45.3218,44600.0
2013-01-11 14:25:00,50.67,50.68,50.61,50.61,101100.0,45.3218,45.3307,45.2681,45.2681,101100.0
2013-01-11 14:30:00,50.62,50.63,50.61,50.62,120600.0,45.277,45.286,45.2681,45.277,120600.0
2013-01-11 14:35:00,50.63,50.63,50.61,50.62,59000.0,45.286,45.286,45.2681,45.277,59000.0
2013-01-11 14:40:00,50.63,50.63,50.51,50.52,255900.0,45.286,45.286,45.1787,45.1876,255900.0
2013-01-11 14:45:00,50.52,50.53,50.46,50.46,148400.0,45.1876,45.1965,45.1339,45.1339,148400.0
2013-01-11 14:50:00,50.46,50.48,50.45,50.47,120700.0,45.1339,45.1518,45.125,45.1429,120700.0
2013-01-11 14:55:00,50.46,50.5,50.46,50.46,93800.0,45.1339,45.1697,45.1339,45.1339,93800.0
2013-01-11 15:00:00,50.46,50.49,50.45,50.48,92900.0,45.1339,45.1608,45.125,45.1518,92900.0
2013-01-11 15:05:00,50.49,50.51,50.45,50.5,91300.0,45.1608,45.1787,45.125,45.1697,91300.0
2013-01-11 15:10:00,50.5,50.52,50.49,50.51,59800.0,45.1697,45.1876,45.1608,45.1787,59800.0
2013-01-11 15:15:00,50.5,50.55,50.49,50.5,115900.0,45.1697,45.2144,45.1608,45.1697,115900.0
2013-01-11 15:20:00,50.49,50.54,50.48,50.53,78000.0,45.1608,45.2055,45.1518,45.1965,78000.0
2013-01-11 15:25:00,50.52,50.56,50.51,50.55,95900.0,45.1876,45.2234,45.1787,45.2144,95900.0
2013-01-11 15:30:00,50.55,50.56,50.53,50.55,122300.0,45.2144,45.2234,45.1965,45.2144,122300.0
2013-01-11 15:35:00,50.54,50.55,50.48,50.49,216500.0,45.2055,45.2144,45.1518,45.1608,216500.0
2013-01-11 15:40:00,50.49,50.53,50.48,50.53,176300.0,45.1608,45.1965,45.1518,45.1965,176300.0
2013-01-11 15:45:00,50.54,50.54,50.48,50.49,229100.0,45.2055,45.2055,45.1518,45.1608,229100.0
2013-01-11 15:50:00,50.49,50.54,50.49,50.54,249100.0,45.1608,45.2055,45.1608,45.2055,249100.0
2013-01-11 15:55:00,50.54,50.58,50.51,50.57,431300.0,45.2055,45.2413,45.1787,45.2323,431300.0
2013-01-14 09:30:00,50.44,50.64,50.33,50.49,283100.0,45.116,45.2949,45.0177,45.1608,283100.0
2013-01-14 09:35:00,50.49,50.64,50.48,50.61,185900.0,45.1608,45.2949,45.1518,45.2681,185900.0
2013-01-14 09:40:00,50.6,50.68,50.54,50.55,387700.0,45.2592,45.3307,45.2055,45.2144,387700.0
2013-01-14 09:45:00,50.55,50.55,50.48,50.51,137900.0,45.2144,45.2144,45.1518,45.1787,137900.0
2013-01-14 09:50:00,50.51,50.51,50.27,50.27,203600.0,45.1787,45.1787,44.964,44.964,203600.0
2013-01-14 09:55:00,50.28,50.29,50.18,50.27,249000.0,44.9729,44.9819,44.8835,44.964,249000.0
2013-01-14 10:00:00,50.27,50.38,50.25,50.35,172700.0,44.964,45.0624,44.9461,45.0355,172700.0
2013-01-14 10:05:00,50.37,50.42,50.34,50.42,181000.0,45.0534,45.0982,45.0266,45.0982,181000.0
2013-01-14 10:10:00,50.42,50.46,50.37,50.37,128800.0,45.0982,45.1339,45.0534,45.0534,128800.0
2013-01-14 10:15:00,50.37,50.37,50.32,50.34,87100.0,45.0534,45.0534,45.0087,45.0266,87100.0
2013-01-14 10:20:00,50.35,50.38,50.3,50.3,79300.0,45.0355,45.0624,44.9908,44.9908,79300.0
2013-01-14 10:25:00,50.3,50.36,50.29,50.29,112300.0,44.9908,45.0445,44.9819,44.9819,112300.0
2013-01-14 10:30:00,50.3,50.32,50.29,50.3,194300.0,44.9908,45.0087,44.9819,44.9908,194300.0
2013-01-14 10:35:00,50.3,50.31,50.27,50.31,142200.0,44.9908,44.9998,44.964,44.9998,142200.0
2013-01-14 10:40:00,50.3,50.37,50.29,50.36,128800.0,44.9908,45.0534,44.9819,45.0445,128800.0
2013-01-14 10:45:00,50.36,50.39,50.33,50.38,107000.0,45.0445,45.0713,45.0177,45.0624,107000.0
2013-01-14 10:50:00,50.37,50.43,50.37,50.43,131600.0,45.0534,45.1071,45.0534,45.1071,131600.0
2013-01-14 10:55:00,50.42,50.57,50.4,50.53,173100.0,45.0982,45.2323,45.0803,45.1965,173100.0
2013-01-14 11:00:00,50.53,50.59,50.52,50.58,74000.0,45.1965,45.2502,45.1876,45.2413,74000.0
2013-01-14 11:05:00,50.59,50.6,50.53,50.59,82100.0,45.2502,45.2592,45.1965,45.2502,82100.0
2013-01-14 11:10:00,50.59,50.63,50.59,50.63,96600.0,45.2502,45.286,45.2502,45.286,96600.0
2013-01-14 11:15:00,50.64,50.74,50.6,50.74,130400.0,45.2949,45.3844,45.2592,45.3844,130400.0
2013-01-14 11:20:00,50.73,50.74,50.64,50.65,64700.0,45.3754,45.3844,45.2949,45.3039,64700.0
2013-01-14 11:25:00,50.64,50.7,50.64,50.67,48900.0,45.2949,45.3486,45.2949,45.3218,48900.0
2013-01-14 11:30:00,50.68,50.73,50.68,50.71,48000.0,45.3307,45.3754,45.3307,45.3575,48000.0
2013-01-14 11:35:00,50.71,50.77,50.7,50.73,93400.0,45.3575,45.4112,45.3486,45.3754,93400.0
2013-01-14 11:40:00,50.72,50.72,50.66,50.67,97500.0,45.3665,45.3665,45.3128,45.3218,97500.0
2013-01-14 11:45:00,50.67,50.8,50.67,50.78,66200.0,45.3218,45.438,45.3218,45.4202,66200.0
2013-01-14 11:50:00,50.77,50.79,50.74,50.76,82400.0,45.4112,45.4291,45.3844,45.4023,82400.0
2013-01-14 11:55:00,50.76,50.82,50.76,50.81,59800.0,45.4023,45.4559,45.4023,45.447,59800.0
2013-01-14 12:00:00,50.81,50.83,50.8,50.81,62500.0,45.447,45.4649,45.438,45.447,62500.0
2013-01-14 12:05:00,50.81,50.82,50.76,50.79,76400.0,45.447,45.4559,45.4023,45.4291,76400.0
2013-01-14 12:10:00,50.79,50.8,50.74,50.77,75400.0,45.4291,45.438,45.3844,45.4112,75400.0
2013-01-14 12:15:00,50.78,50.79,50.69,50.7,65500.0,45.4202,45.4291,45.3397,45.3486,65500.0
2013-01-14 12:20:00,50.69,50.72,50.63,50.64,53300.0,45.3397,45.3665,45.286,45.2949,53300.0
2013-01-14 12:25:00,50.63,50.63,50.6,50.62,45800.0,45.286,45.286,45.2592,45.277,45800.0
2013-01-14 12:30:00,50.62,50.67,50.62,50.66,73300.0,45.277,45.3218,45.277,45.3128,73300.0
2013-01-14 12:35:00,50.66,50.68,50.64,50.64,56400.0,45.3128,45.3307,45.2949,45.2949,56400.0
2013-01-14 12:40:00,50.64,50.65,50.62,50.64,71100.0,45.2949,45.3039,45.277,45.2949,71100.0
2013-01-14 12:45:00,50.65,50.65,50.62,50.63,111100.0,45.3039,45.3039,45.277,45.286,111100.0
2013-01-14 12:50:00,50.64,50.65,50.62,50.63,31100.0,45.2949,45.3039,45.277,45.286,31100.0
2013-01-14 12:55:00,50.63,50.64,50.62,50.62,21300.0,45.286,45.2949,45.277,45.277,21300.0
2013-01-14 13:00:00,50.63,50.63,50.58,50.61,39700.0,45.286,45.286,45.2413,45.2681,39700.0
2013-01-14 13:05:00,50.6,50.63,50.6,50.6,21700.0,45.2592,45.286,45.2592,45.2592,21700.0
2013-01-14 13:10:00,50.61,50.65,50.6,50.65,20900.0,45.2681,45.3039,45.2592,45.3039,20900.0
2013-01-14 13:15:00,50.65,50.65,50.63,50.65,87700.0,45.3039,45.3039,45.286,45.3039,87700.0
2013-01-14 13:20:00,50.65,50.65,50.62,50.64,65100.0,45.3039,45.3039,45.277,45.2949,65100.0
2013-01-14 13:25:00,50.64,50.65,50.62,50.64,51800.0,45.2949,45.3039,45.277,45.2949,51800.0
2013-01-14 13:30:00,50.64,50.65,50.62,50.64,30800.0,45.2949,45.3039,45.277,45.2949,30800.0
2013-01-14 13:35:00,50.64,50.65,50.61,50.64,50800.0,45.2949,45.3039,45.2681,45.2949,50800.0
2013-01-14 13:40:00,50.64,50.66,50.63,50.66,54700.0,45.2949,45.3128,45.286,45.3128,54700.0
2013-01-14 13:45:00,50.66,50.66,50.61,50.63,82500.0,45.3128,45.3128,45.2681,45.286,82500.0
2013-01-14 13:50:00,50.64,50.66,50.6,50.65,72000.0,45.2949,45.3128,45.2592,45.3039,72000.0
2013-01-14 13:55:00,50.65,50.65,50.62,50.63,59200.0,45.3039,45.3039,45.277,45.286,59200.0
2013-01-14 14:00:00,50.63,50.7,50.6,50.7,66000.0,45.286,45.3486,45.2592,45.3486,66000.0
2013-01-14 14:05:00,50.69,50.7,50.66,50.69,74000.0,45.3397,45.3486,45.3128,45.3397,74000.0
2013-01-14 14:10:00,50.69,50.72,50.69,50.71,156200.0,45.3397,45.3665,45.3397,45.3575,156200.0
2013-01-14 14:15:00,50.71,50.74,50.7,50.71,91100.0,45.3575,45.3844,45.3486,45.3575,91100.0
2013-01-14 14:20:00,50.72,50.76,50.71,50.75,56700.0,45.3665,45.4023,45.3575,45.3933,56700.0
2013-01-14 14:25:00,50.75,50.75,50.73,50.74,31600.0,45.3933,45.3933,45.3754,45.3844,31600.0
2013-01-14 14:30:00,50.73,50.75,50.68,50.69,87000.0,45.3754,45.3933,45.3307,45.3397,87000.0
2013-01-14 14:35:00,50.69,50.71,50.66,50.69,42400.0,45.3397,45.3575,45.3128,45.3397,42400.0
2013-01-14 14:40:00,50.69,50.7,50.66,50.67,45000.0,45.3397,45.3486,45.3128,45.3218,45000.0
2013-01-14 14:45:00,50.68,50.69,50.65,50.69,62300.0,45.3307,45.3397,45.3039,45.3397,62300.0
2013-01-14 14:50:00,50.69,50.71,50.69,50.71,54300.0,45.3397,45.3575,45.3397,45.3575,54300.0
2013-01-14 14:55:00,50.71,50.74,50.7,50.73,70700.0,45.3575,45.3844,45.3486,45.3754,70700.0
2013-01-14 15:00:00,50.73,50.76,50.73,50.74,88700.0,45.3754,45.4023,45.3754,45.3844,88700.0
2013-01-14 15:05:00,50.73,50.76,50.73,50.75,116800.0,45.3754,45.4023,45.3754,45.3933,116800.0
2013-01-14 15:10:00,50.75,50.75,50.71,50.72,71600.0,45.3933,45.3933,45.3575,45.3665,71600.0
2013-01-14 15:15:00,50.72,50.76,50.72,50.75,67400.0,45.3665,45.4023,45.3665,45.3933,67400.0
2013-01-14 15:20:00,50.75,50.76,50.72,50.75,62400.0,45.3933,45.4023,45.3665,45.3933,62400.0
2013-01-14 15:25:00,50.75,50.75,50.65,50.65,63800.0,45.3933,45.3933,45.3039,45.3039,63800.0
2013-01-14 15:30:00,50.65,50.66,50.59,50.59,87300.0,45.3039,45.3128,45.2502,45.2502,87300.0
2013-01-14 15:35:00,50.59,50.6,50.53,50.59,180800.0,45.2502,45.2592,45.1965,45.2502,180800.0
2013-01-14 15:40:00,50.58,50.61,50.57,50.6,110300.0,45.2413,45.2681,45.2323,45.2592,110300.0
2013-01-14 15:45:00,50.6,50.6,50.58,50.59,94400.0,45.2592,45.2592,45.2413,45.2502,94400.0
2013-01-14 15:50:00,50.59,50.59,50.51,50.56,220100.0,45.2502,45.2502,45.1787,45.2234,220100.0
2013-01-14 15:55:00,50.55,50.6,50.55,50.6,353300.0,45.2144,45.2592,45.2144,45.2592,353300.0
2013-01-15 09:30:00,50.47,50.68,50.41,50.65,374800.0,45.1429,45.3307,45.0892,45.3039,374800.0
2013-01-15 09:35:00,50.65,50.7,50.56,50.57,346400.0,45.3039,45.3486,45.2234,45.2323,346400.0
2013-01-15 09:40:00,50.57,50.65,50.53,50.54,185200.0,45.2323,45.3039,45.1965,45.2055,185200.0
2013-01-15 09:45:00,50.55,50.55,50.49,50.54,149900.0,45.2144,45.2144,45.1608,45.2055,149900.0
2013-01-15 09:50:00,50.55,50.63,50.54,50.62,121800.0,45.2144,45.286,45.2055,45.277,121800.0
2013-01-15 09:55:00,50.62,50.62,50.56,50.59,122000.0,45.277,45.277,45.2234,45.2502,122000.0
2013-01-15 10:00:00,50.6,50.68,50.54,50.67,95700.0,45.2592,45.3307,45.2055,45.3218,95700.0
2013-01-15 10:05:00,50.67,50.69,50.64,50.66,98800.0,45.3218,45.3397,45.2949,45.3128,98800.0
2013-01-15 10:10:00,50.64,50.66,50.61,50.65,78800.0,45.2949,45.3128,45.2681,45.3039,78800.0
2013-01-15 10:15:00,50.65,50.66,50.59,50.61,68500.0,45.3039,45.3128,45.2502,45.2681,68500.0
2013-01-15 10:20:00,50.61,50.61,50.55,50.57,69700.0,45.2681,45.2681,45.2144,45.2323,69700.0
2013-01-15 10:25:00,50.58,50.59,50.55,50.56,57100.0,45.2413,45.2502,45.2144,45.2234,57100.0
2013-01-15 10:30:00,50.57,50.58,50.54,50.58,37800.0,45.2323,45.2413,45.2055,45.2413,37800.0
2013-01-15 10:35:00,50.58,50.61,50.57,50.6,69800.0,45.2413,45.2681,45.2323,45.2592,69800.0
2013-01-15 10:40:00,50.6,50.66,50.59,50.65,90500.0,45.2592,45.3128,45.2502,45.3039,90500.0
2013-01-15 10:45:00,50.64,50.65,50.63,50.65,81100.0,45.2949,45.3039,45.286,45.3039,81100.0
2013-01-15 10:50:00,50.65,50.66,50.63,50.65,58800.0,45.3039,45.3128,45.286,45.3039,58800.0
2013-01-15 10:55:00,50.64,50.7,50.63,50.7,133100.0,45.2949,45.3486,45.286,45.3486,133100.0
2013-01-15 11:00:00,50.7,50.73,50.69,50.72,108200.0,45.3486,45.3754,45.3397,45.3665,108200.0
2013-01-15 11:05:00,50.72,50.73,50.69,50.72,84100.0,45.3665,45.3754,45.3397,45.3665,84100.0
2013-01-15 11:10:00,50.72,50.77,50.7,50.77,101600.0,45.3665,45.4112,45.3486,45.4112,101600.0
2013-01-15 11:15:00,50.78,50.78,50.7,50.71,65900.0,45.4202,45.4202,45.3486,45.3575,65900.0
2013-01-15 11:20:00,50.72,50.77,50.71,50.77,45000.0,45.3665,45.4112,45.3575,45.4112,45000.0
2013-01-15 11:25:00,50.77,50.78,50.75,50.76,66400.0,45.4112,45.4202,45.3933,45.4023,66400.0
2013-01-15 11:30:00,50.75,50.79,50.74,50.75,36400.0,45.3933,45.4291,45.3844,45.3933,36400.0
2013-01-15 11:35:00,50.76,50.82,50.76,50.82,115100.0,45.4023,45.4559,45.4023,45.4559,115100.0
2013-01-15 11:40:00,50.82,50.83,50.79,50.83,70400.0,45.4559,45.4649,45.4291,45.4649,70400.0
2013-01-15 11:45:00,50.83,50.83,50.79,50.79,68200.0,45.4649,45.4649,45.4291,45.4291,68200.0
2013-01-15 11:50:00,50.79,50.8,50.76,50.8,24900.0,45.4291,45.438,45.4023,45.438,24900.0
2013-01-15 11:55:00,50.8,50.8,50.74,50.78,60900.0,45.438,45.438,45.3844,45.4202,60900.0
2013-01-15 12:00:00,50.78,50.81,50.77,50.78,44700.0,45.4202,45.447,45.4112,45.4202,44700.0
2013-01-15 12:05:00,50.78,50.78,50.75,50.78,40500.0,45.4202,45.4202,45.3933,45.4202,40500.0
2013-01-15 12:10:00,50.78,50.81,50.77,50.81,28500.0,45.4202,45.447,45.4112,45.447,28500.0
2013-01-15 12:15:00,50.81,50.85,50.81,50.85,42200.0,45.447,45.4828,45.447,45.4828,42200.0
2013-01-15 12:20:00,50.86,50.86,50.82,50.83,75200.0,45.4917,45.4917,45.4559,45.4649,75200.0
2013-01-15 12:25:00,50.83,50.86,50.82,50.83,62900.0,45.4649,45.4917,45.4559,45.4649,62900.0
2013-01-15 12:30:00,50.83,50.91,50.83,50.89,81200.0,45.4649,45.5364,45.4649,45.5185,81200.0
2013-01-15 12:35:00,50.89,50.89,50.84,50.85,54800.0,45.5185,45.5185,45.4738,45.4828,54800.0
2013-01-15 12:40:00,50.85,50.91,50.85,50.9,37500.0,45.4828,45.5364,45.4828,45.5275,37500.0
2013-01-15 12:45:00,50.9,50.9,50.85,50.85,56400.0,45.5275,45.5275,45.4828,45.4828,56400.0
2013-01-15 12:50:00,50.85,50.89,50.85,50.88,53500.0,45.4828,45.5185,45.4828,45.5096,53500.0
2013-01-15 12:55:00,50.87,50.89,50.84,50.85,48400.0,45.5007,45.5185,45.4738,45.4828,48400.0
2013-01-15 13:00:00,50.85,50.86,50.82,50.83,33000.0,45.4828,45.4917,45.4559,45.4649,33000.0
2013-01-15 13:05:00,50.83,50.84,50.8,50.84,42300.0,45.4649,45.4738,45.438,45.4738,42300.0
2013-01-15 13:10:00,50.84,50.88,50.82,50.88,65500.0,45.4738,45.5096,45.4559,45.5096,65500.0
2013-01-15 13:15:00,50.88,50.9,50.88,50.9,52900.0,45.5096,45.5275,45.5096,45.5275,52900.0
2013-01-15 13:20:00,50.91,50.91,50.87,50.9,46600.0,45.5364,45.5364,45.5007,45.5275,46600.0
2013-01-15 13:25:00,50.9,50.94,50.88,50.91,64100.0,45.5275,45.5633,45.5096,45.5364,64100.0
2013-01-15 13:30:00,50.91,50.93,50.88,50.9,67800.0,45.5364,45.5543,45.5096,45.5275,67800.0
2013-01-15 13:35:00,50.91,50.91,50.88,50.89,53600.0,45.5364,45.5364,45.5096,45.5185,53600.0
2013-01-15 13:40:00,50.9,50.93,50.88,50.91,58400.0,45.5275,45.5543,45.5096,45.5364,58400.0
2013-01-15 13:45:00,50.91,50.95,50.91,50.94,96800.0,45.5364,45.5722,45.5364,45.5633,96800.0
2013-01-15 13:50:00,50.93,50.97,50.92,50.94,134000.0,45.5543,45.5901,45.5454,45.5633,134000.0
2013-01-15 13:55:00,50.93,50.94,50.88,50.91,92300.0,45.5543,45.5633,45.5096,45.5364,92300.0
2013-01-15 14:00:00,50.91,50.91,50.87,50.89,59600.0,45.5364,45.5364,45.5007,45.5185,59600.0
2013-01-15 14:05:00,50.89,50.93,50.87,50.93,43100.0,45.5185,45.5543,45.5007,45.5543,43100.0
2013-01-15 14:10:00,50.92,50.95,50.91,50.94,55900.0,45.5454,45.5722,45.5364,45.5633,55900.0
2013-01-15 14:15:00,50.93,50.97,50.92,50.95,87300.0,45.5543,45.5901,45.5454,45.5722,87300.0
2013-01-15 14:20:00,50.95,50.96,50.89,50.9,94500.0,45.5722,45.5812,45.5185,45.5275,94500.0
2013-01-15 14:25:00,50.9,50.91,50.88,50.9,63900.0,45.5275,45.5364,45.5096,45.5275,63900.0
2013-01-15 14:30:00,50.9,50.91,50.88,50.88,68500.0,45.5275,45.5364,45.5096,45.5096,68500.0
2013-01-15 14:35:00,50.89,50.92,50.88,50.92,46900.0,45.5185,45.5454,45.5096,45.5454,46900.0
2013-01-15 14:40:00,50.92,50.98,50.92,50.98,92400.0,45.5454,45.599,45.5454,45.599,92400.0
2013-01-15 14:45:00,50.97,50.99,50.94,50.95,96100.0,45.5901,45.608,45.5633,45.5722,96100.0
2013-01-15 14:50:00,50.94,50.97,50.94,50.94,83600.0,45.5633,45.5901,45.5633,45.5633,83600.0
2013-01-15 14:55:00,50.94,50.96,50.94,50.96,18700.0,45.5633,45.5812,45.5633,45.5812,18700.0
2013-01-15 15:00:00,50.96,51.02,50.96,51.02,232700.0,45.5812,45.6348,45.5812,45.6348,232700.0
2013-01-15 15:05:00,51.02,51.03,50.97,50.99,84300.0,45.6348,45.6438,45.5901,45.608,84300.0
2013-01-15 15:10:00,50.98,50.99,50.96,50.97,48600.0,45.599,45.608,45.5812,45.5901,48600.0
2013-01-15 15:15:00,50.97,51.01,50.94,51.0,71400.0,45.5901,45.6259,45.5633,45.6169,71400.0
2013-01-15 15:20:00,51.0,51.04,50.98,51.02,71200.0,45.6169,45.6527,45.599,45.6348,71200.0
2013-01-15 15:25:00,51.02,51.04,50.98,51.04,76400.0,45.6348,45.6527,45.599,45.6527,76400.0
2013-01-15 15:30:00,51.04,51.04,51.0,51.02,60200.0,45.6527,45.6527,45.6169,45.6348,60200.0
2013-01-15 15:35:00,51.02,51.09,51.01,51.08,111500.0,45.6348,45.6974,45.6259,45.6885,111500.0
2013-01-15 15:40:00,51.08,51.15,51.08,51.15,144800.0,45.6885,45.7511,45.6885,45.7511,144800.0
2013-01-15 15:45:00,51.15,51.15,51.07,51.09,113700.0,45.7511,45.7511,45.6795,45.6974,113700.0
2013-01-15 15:50:00,51.08,51.13,51.08,51.13,223000.0,45.6885,45.7332,45.6885,45.7332,223000.0
2013-01-15 15:55:00,51.13,51.13,51.08,51.08,338100.0,45.7332,45.7332,45.6885,45.6885,338100.0
2013-01-16 09:30:00,50.85,51.28,50.8,51.28,272900.0,45.4828,45.8674,45.438,45.8674,272900.0
2013-01-16 09:35:00,51.25,51.36,51.22,51.3,246300.0,45.8405,45.9389,45.8137,45.8853,246300.0
2013-01-16 09:40:00,51.32,51.43,51.3,51.35,139000.0,45.9032,46.0015,45.8853,45.93,139000.0
2013-01-16 09:45:00,51.35,51.35,51.25,51.27,69200.0,45.93,45.93,45.8405,45.8584,69200.0
2013-01-16 09:50:00,51.27,51.32,51.23,51.31,111200.0,45.8584,45.9032,45.8227,45.8942,111200.0
2013-01-16 09:55:00,51.31,51.4,51.29,51.39,64600.0,45.8942,45.9747,45.8763,45.9658,64600.0
2013-01-16 10:00:00,51.38,51.39,51.31,51.31,69800.0,45.9568,45.9658,45.8942,45.8942,69800.0
2013-01-16 10:05:00,51.31,51.33,51.29,51.3,80600.0,45.8942,45.9121,45.8763,45.8853,80600.0
2013-01-16 10:10:00,51.3,51.39,51.3,51.39,158900.0,45.8853,45.9658,45.8853,45.9658,158900.0
2013-01-16 10:15:00,51.39,51.56,51.38,51.51,185300.0,45.9658,46.1178,45.9568,46.0731,185300.0
2013-01-16 10:20:00,51.52,51.55,51.47,51.54,79500.0,46.082,46.1089,46.0373,46.0999,79500.0
2013-01-16 10:25:00,51.53,51.57,51.45,51.48,181500.0,46.091,46.1268,46.0194,46.0463,181500.0
2013-01-16 10:30:00,51.47,51.5,51.47,51.47,123100.0,46.0373,46.0642,46.0373,46.0373,123100.0
2013-01-16 10:35:00,51.47,51.49,51.44,51.47,94100.0,46.0373,46.0552,46.0105,46.0373,94100.0
2013-01-16 10:40:00,51.46,51.58,51.46,51.58,116300.0,46.0284,46.1357,46.0284,46.1357,116300.0
2013-01-16 10:45:00,51.57,51.61,51.55,51.57,102100.0,46.1268,46.1625,46.1089,46.1268,102100.0
2013-01-16 10:50:00,51.57,51.64,51.56,51.59,155900.0,46.1268,46.1894,46.1178,46.1447,155900.0
2013-01-16 10:55:00,51.58,51.6,51.49,51.49,160100.0,46.1357,46.1536,46.0552,46.0552,160100.0
2013-01-16 11:00:00,51.49,51.56,51.49,51.56,71100.0,46.0552,46.1178,46.0552,46.1178,71100.0
2013-01-16 11:05:00,51.55,51.56,51.5,51.55,94700.0,46.1089,46.1178,46.0642,46.1089,94700.0
2013-01-16 11:10:00,51.55,51.62,51.54,51.58,68300.0,46.1089,46.1715,46.0999,46.1357,68300.0
2013-01-16 11:15:00,51.57,51.6,51.56,51.58,143900.0,46.1268,46.1536,46.1178,46.1357,143900.0
2013-01-16 11:20:00,51.59,51.69,51.59,51.65,176500.0,46.1447,46.2341,46.1447,46.1983,176500.0
2013-01-16 11:25:00,51.65,51.67,51.63,51.65,76800.0,46.1983,46.2162,46.1804,46.1983,76800.0
2013-01-16 11:30:00,51.65,51.66,51.63,51.66,59300.0,46.1983,46.2073,46.1804,46.2073,59300.0
2013-01-16 11:35:00,51.66,51.68,51.63,51.67,71800.0,46.2073,46.2252,46.1804,46.2162,71800.0
2013-01-16 11:40:00,51.67,51.7,51.64,51.66,65700.0,46.2162,46.243,46.1894,46.2073,65700.0
2013-01-16 11:45:00,51.66,51.73,51.66,51.71,63200.0,46.2073,46.2699,46.2073,46.252,63200.0
2013-01-16 11:50:00,51.71,51.74,51.64,51.66,115400.0,46.252,46.2788,46.1894,46.2073,115400.0
2013-01-16 11:55:00,51.66,51.67,51.63,51.66,69300.0,46.2073,46.2162,46.1804,46.2073,69300.0
2013-01-16 12:00:00,51.66,51.7,51.65,51.69,111600.0,46.2073,46.243,46.1983,46.2341,111600.0
2013-01-16 12:05:00,51.69,51.74,51.69,51.74,118100.0,46.2341,46.2788,46.2341,46.2788,118100.0
2013-01-16 12:10:00,51.74,51.75,51.73,51.74,31300.0,46.2788,46.2878,46.2699,46.2788,31300.0
2013-01-16 12:15:00,51.73,51.75,51.73,51.75,31100.0,46.2699,46.2878,46.2699,46.2878,31100.0
2013-01-16 12:20:00,51.74,51.78,51.74,51.74,131000.0,46.2788,46.3146,46.2788,46.2788,131000.0
2013-01-16 12:25:00,51.74,51.76,51.71,51.72,36700.0,46.2788,46.2967,46.252,46.2609,36700.0
2013-01-16 12:30:00,51.72,51.72,51.63,51.64,52900.0,46.2609,46.2609,46.1804,46.1894,52900.0
2013-01-16 12:35:00,51.63,51.66,51.61,51.66,56300.0,46.1804,46.2073,46.1625,46.2073,56300.0
2013-01-16 12:40:00,51.66,51.66,51.59,51.59,60400.0,46.2073,46.2073,46.1447,46.1447,60400.0
2013-01-16 12:45:00,51.58,51.61,51.58,51.6,25300.0,46.1357,46.1625,46.1357,46.1536,25300.0
2013-01-16 12:50:00,51.6,51.61,51.58,51.6,34900.0,46.1536,46.1625,46.1357,46.1536,34900.0
2013-01-16 12:55:00,51.59,51.61,51.56,51.6,70400.0,46.1447,46.1625,46.1178,46.1536,70400.0
2013-01-16 13:00:00,51.59,51.6,51.47,51.52,89200.0,46.1447,46.1536,46.0373,46.082,89200.0
2013-01-16 13:05:00,51.51,51.59,51.51,51.58,58600.0,46.0731,46.1447,46.0731,46.1357,58600.0
2013-01-16 13:10:00,51.58,51.59,51.57,51.59,32400.0,46.1357,46.1447,46.1268,46.1447,32400.0
2013-01-16 13:15:00,51.59,51.61,51.57,51.59,46300.0,46.1447,46.1625,46.1268,46.1447,46300.0
2013-01-16 13:20:00,51.59,51.62,51.57,51.59,31000.0,46.1447,46.1715,46.1268,46.1447,31000.0
2013-01-16 13:25:00,51.6,51.62,51.59,51.61,30200.0,46.1536,46.1715,46.1447,46.1625,30200.0
2013-01-16 13:30:00,51.62,51.69,51.61,51.66,79800.0,46.1715,46.2341,46.1625,46.2073,79800.0
2013-01-16 13:35:00,51.66,51.68,51.65,51.68,31500.0,46.2073,46.2252,46.1983,46.2252,31500.0
2013-01-16 13:40:00,51.68,51.72,51.65,51.69,73700.0,46.2252,46.2609,46.1983,46.2341,73700.0
2013-01-16 13:45:00,51.69,51.7,51.68,51.68,30100.0,46.2341,46.243,46.2252,46.2252,30100.0
2013-01-16 13:50:00,51.68,51.68,51.65,51.65,29500.0,46.2252,46.2252,46.1983,46.1983,29500.0
2013-01-16 13:55:00,51.65,51.67,51.57,51.57,61400.0,46.1983,46.2162,46.1268,46.1268,61400.0
2013-01-16 14:00:00,51.58,51.61,51.58,51.59,63800.0,46.1357,46.1625,46.1357,46.1447,63800.0
2013-01-16 14:05:00,51.59,51.6,51.5,51.5,34500.0,46.1447,46.1536,46.0642,46.0642,34500.0
2013-01-16 14:10:00,51.51,51.54,51.5,51.53,40200.0,46.0731,46.0999,46.0642,46.091,40200.0
2013-01-16 14:15:00,51.53,51.58,51.53,51.55,43300.0,46.091,46.1357,46.091,46.1089,43300.0
2013-01-16 14:20:00,51.55,51.58,51.54,51.58,36900.0,46.1089,46.1357,46.0999,46.1357,36900.0
2013-01-16 14:25:00,51.58,51.58,51.55,51.58,41300.0,46.1357,46.1357,46.1089,46.1357,41300.0
2013-01-16 14:30:00,51.57,51.58,51.55,51.57,38200.0,46.1268,46.1357,46.1089,46.1268,38200.0
2013-01-16 14:35:00,51.57,51.58,51.54,51.57,37600.0,46.1268,46.1357,46.0999,46.1268,37600.0
2013-01-16 14:40:00,51.56,51.57,51.53,51.54,45300.0,46.1178,46.1268,46.091,46.0999,45300.0
2013-01-16 14:45:00,51.55,51.55,51.51,51.55,60100.0,46.1089,46.1089,46.0731,46.1089,60100.0
2013-01-16 14:50:00,51.54,51.57,51.54,51.57,28700.0,46.0999,46.1268,46.0999,46.1268,28700.0
2013-01-16 14:55:00,51.56,51.57,51.53,51.56,37400.0,46.1178,46.1268,46.091,46.1178,37400.0
2013-01-16 15:00:00,51.56,51.56,51.52,51.54,60800.0,46.1178,46.1178,46.082,46.0999,60800.0
2013-01-16 15:05:00,51.55,51.59,51.55,51.58,45300.0,46.1089,46.1447,46.1089,46.1357,45300.0
2013-01-16 15:10:00,51.58,51.58,51.55,51.57,39000.0,46.1357,46.1357,46.1089,46.1268,39000.0
2013-01-16 15:15:00,51.57,51.58,51.53,51.54,45000.0,46.1268,46.1357,46.091,46.0999,45000.0
2013-01-16 15:20:00,51.53,51.54,51.48,51.48,68700.0,46.091,46.0999,46.0463,46.0463,68700.0
2013-01-16 15:25:00,51.48,51.5,51.47,51.48,55200.0,46.0463,46.0642,46.0373,46.0463,55200.0
2013-01-16 15:30:00,51.48,51.52,51.47,51.52,64600.0,46.0463,46.082,46.0373,46.082,64600.0
2013-01-16 15:35:00,51.52,51.55,51.52,51.54,111400.0,46.082,46.1089,46.082,46.0999,111400.0
2013-01-16 15:40:00,51.54,51.55,51.51,51.54,117700.0,46.0999,46.1089,46.0731,46.0999,117700.0
2013-01-16 15:45:00,51.54,51.55,51.5,51.54,142300.0,46.0999,46.1089,46.0642,46.0999,142300.0
2013-01-16 15:50:00,51.55,51.55,51.48,51.52,161600.0,46.1089,46.1089,46.0463,46.082,161600.0
2013-01-16 15:55:00,51.51,51.55,51.48,51.52,438500.0,46.0731,46.1089,46.0463,46.082,438500.0
2013-01-17 09:30:00,51.84,52.18,51.84,52.1,501100.0,46.3683,46.6724,46.3683,46.6008,501100.0
2013-01-17 09:35:00,52.1,52.1,51.93,51.97,182000.0,46.6008,46.6008,46.4488,46.4845,182000.0
2013-01-17 09:40:00,51.98,51.98,51.84,51.85,108200.0,46.4935,46.4935,46.3683,46.3772,108200.0
2013-01-17 09:45:00,51.85,52.02,51.84,51.96,139400.0,46.3772,46.5293,46.3683,46.4756,139400.0
2013-01-17 09:50:00,51.94,51.98,51.89,51.98,116700.0,46.4577,46.4935,46.413,46.4935,116700.0
2013-01-17 09:55:00,51.98,52.14,51.98,52.13,129800.0,46.4935,46.6366,46.4935,46.6277,129800.0
2013-01-17 10:00:00,52.12,52.14,52.02,52.14,131300.0,46.6187,46.6366,46.5293,46.6366,131300.0
2013-01-17 10:05:00,52.13,52.15,52.06,52.13,81300.0,46.6277,46.6455,46.565,46.6277,81300.0
2013-01-17 10:10:00,52.14,52.19,52.12,52.18,180700.0,46.6366,46.6813,46.6187,46.6724,180700.0
2013-01-17 10:15:00,52.18,52.22,52.16,52.2,98900.0,46.6724,46.7082,46.6545,46.6903,98900.0
2013-01-17 10:20:00,52.2,52.24,52.2,52.21,82300.0,46.6903,46.726,46.6903,46.6992,82300.0
2013-01-17 10:25:00,52.21,52.23,52.2,52.22,68100.0,46.6992,46.7171,46.6903,46.7082,68100.0
2013-01-17 10:30:00,52.22,52.22,52.16,52.2,102600.0,46.7082,46.7082,46.6545,46.6903,102600.0
2013-01-17 10:35:00,52.21,52.22,52.17,52.21,161400.0,46.6992,46.7082,46.6634,46.6992,161400.0
2013-01-17 10:40:00,52.21,52.25,52.18,52.25,118400.0,46.6992,46.735,46.6724,46.735,118400.0
2013-01-17 10:45:00,52.25,52.33,52.25,52.32,193400.0,46.735,46.8066,46.735,46.7976,193400.0
2013-01-17 10:50:00,52.32,52.4,52.32,52.37,221700.0,46.7976,46.8692,46.7976,46.8423,221700.0
2013-01-17 10:55:00,52.37,52.47,52.37,52.46,208900.0,46.8423,46.9318,46.8423,46.9228,208900.0
2013-01-17 11:00:00,52.46,52.48,52.4,52.46,172100.0,46.9228,46.9407,46.8692,46.9228,172100.0
2013-01-17 11:05:00,52.46,52.49,52.44,52.47,128600.0,46.9228,46.9497,46.9049,46.9318,128600.0
2013-01-17 11:10:00,52.48,52.5,52.47,52.47,131900.0,46.9407,46.9586,46.9318,46.9318,131900.0
2013-01-17 11:15:00,52.48,52.5,52.47,52.48,117800.0,46.9407,46.9586,46.9318,46.9407,117800.0
2013-01-17 11:20:00,52.48,52.49,52.43,52.43,80600.0,46.9407,46.9497,46.896,46.896,80600.0
2013-01-17 11:25:00,52.43,52.5,52.42,52.46,113100.0,46.896,46.9586,46.8871,46.9228,113100.0
2013-01-17 11:30:00,52.45,52.46,52.34,52.35,546900.0,46.9139,46.9228,46.8155,46.8244,546900.0
2013-01-17 11:35:00,52.35,52.37,52.32,52.37,366000.0,46.8244,46.8423,46.7976,46.8423,366000.0
2013-01-17 11:40:00,52.37,52.37,52.34,52.36,62000.0,46.8423,46.8423,46.8155,46.8334,62000.0
2013-01-17 11:45:00,52.37,52.38,52.33,52.35,59600.0,46.8423,46.8513,46.8066,46.8244,59600.0
2013-01-17 11:50:00,52.36,52.38,52.33,52.35,74900.0,46.8334,46.8513,46.8066,46.8244,74900.0
2013-01-17 11:55:00,52.36,52.4,52.33,52.33,62200.0,46.8334,46.8692,46.8066,46.8066,62200.0
2013-01-17 12:00:00,52.34,52.4,52.34,52.38,41300.0,46.8155,46.8692,46.8155,46.8513,41300.0
2013-01-17 12:05:00,52.38,52.45,52.38,52.43,44600.0,46.8513,46.9139,46.8513,46.896,44600.0
2013-01-17 12:10:00,52.43,52.44,52.41,52.42,42000.0,46.896,46.9049,46.8781,46.8871,42000.0
2013-01-17 12:15:00,52.43,52.47,52.43,52.46,62900.0,46.896,46.9318,46.896,46.9228,62900.0
2013-01-17 12:20:00,52.46,52.52,52.44,52.51,152300.0,46.9228,46.9765,46.9049,46.9676,152300.0
2013-01-17 12:25:00,52.51,52.53,52.49,52.52,138600.0,46.9676,46.9854,46.9497,46.9765,138600.0
2013-01-17 12:30:00,52.52,52.56,52.51,52.55,70400.0,46.9765,47.0123,46.9676,47.0033,70400.0
2013-01-17 12:35:00,52.55,52.63,52.55,52.63,129000.0,47.0033,47.0749,47.0033,47.0749,129000.0
2013-01-17 12:40:00,52.63,52.64,52.59,52.63,86500.0,47.0749,47.0838,47.0391,47.0749,86500.0
2013-01-17 12:45:00,52.62,52.65,52.61,52.64,94700.0,47.0659,47.0928,47.057,47.0838,94700.0
2013-01-17 12:50:00,52.64,52.7,52.63,52.65,86700.0,47.0838,47.1375,47.0749,47.0928,86700.0
2013-01-17 12:55:00,52.65,52.69,52.65,52.68,73500.0,47.0928,47.1286,47.0928,47.1196,73500.0
2013-01-17 13:00:00,52.67,52.68,52.6,52.61,111900.0,47.1107,47.1196,47.0481,47.057,111900.0
2013-01-17 13:05:00,52.62,52.62,52.55,52.56,42100.0,47.0659,47.0659,47.0033,47.0123,42100.0
2013-01-17 13:10:00,52.56,52.6,52.56,52.59,55500.0,47.0123,47.0481,47.0123,47.0391,55500.0
2013-01-17 13:15:00,52.58,52.59,52.44,52.45,163500.0,47.0302,47.0391,46.9049,46.9139,163500.0
2013-01-17 13:20:00,52.45,52.48,52.39,52.48,86800.0,46.9139,46.9407,46.8602,46.9407,86800.0
2013-01-17 13:25:00,52.48,52.48,52.41,52.46,56700.0,46.9407,46.9407,46.8781,46.9228,56700.0
2013-01-17 13:30:00,52.47,52.55,52.47,52.53,73600.0,46.9318,47.0033,46.9318,46.9854,73600.0
2013-01-17 13:35:00,52.54,52.56,52.5,52.5,86100.0,46.9944,47.0123,46.9586,46.9586,86100.0
2013-01-17 13:40:00,52.5,52.53,52.5,52.53,88800.0,46.9586,46.9854,46.9586,46.9854,88800.0
2013-01-17 13:45:00,52.53,52.53,52.5,52.51,38800.0,46.9854,46.9854,46.9586,46.9676,38800.0
2013-01-17 13:50:00,52.52,52.53,52.47,52.53,71500.0,46.9765,46.9854,46.9318,46.9854,71500.0
2013-01-17 13:55:00,52.53,52.55,52.5,52.53,87500.0,46.9854,47.0033,46.9586,46.9854,87500.0
2013-01-17 14:00:00,52.53,52.57,52.53,52.54,108500.0,46.9854,47.0212,46.9854,46.9944,108500.0
2013-01-17 14:05:00,52.54,52.55,52.52,52.54,65700.0,46.9944,47.0033,46.9765,46.9944,65700.0
2013-01-17 14:10:00,52.54,52.56,52.53,52.55,135100.0,46.9944,47.0123,46.9854,47.0033,135100.0
2013-01-17 14:15:00,52.55,52.59,52.51,52.59,92900.0,47.0033,47.0391,46.9676,47.0391,92900.0
2013-01-17 14:20:00,52.58,52.61,52.55,52.58,99200.0,47.0302,47.057,47.0033,47.0302,99200.0
2013-01-17 14:25:00,52.59,52.62,52.54,52.54,58500.0,47.0391,47.0659,46.9944,46.9944,58500.0
2013-01-17 14:30:00,52.55,52.56,52.52,52.55,55800.0,47.0033,47.0123,46.9765,47.0033,55800.0
2013-01-17 14:35:00,52.55,52.55,52.49,52.5,71800.0,47.0033,47.0033,46.9497,46.9586,71800.0
2013-01-17 14:40:00,52.51,52.54,52.49,52.49,59900.0,46.9676,46.9944,46.9497,46.9497,59900.0
2013-01-17 14:45:00,52.5,52.55,52.48,52.52,136500.0,46.9586,47.0033,46.9407,46.9765,136500.0
2013-01-17 14:50:00,52.53,52.55,52.52,52.54,60100.0,46.9854,47.0033,46.9765,46.9944,60100.0
2013-01-17 14:55:00,52.53,52.56,52.52,52.54,64500.0,46.9854,47.0123,46.9765,46.9944,64500.0
2013-01-17 15:00:00,52.55,52.55,52.49,52.5,102200.0,47.0033,47.0033,46.9497,46.9586,102200.0
2013-01-17 15:05:00,52.51,52.54,52.49,52.5,128300.0,46.9676,46.9944,46.9497,46.9586,128300.0
2013-01-17 15:10:00,52.5,52.54,52.5,52.53,101800.0,46.9586,46.9944,46.9586,46.9854,101800.0
2013-01-17 15:15:00,52.52,52.54,52.52,52.52,96800.0,46.9765,46.9944,46.9765,46.9765,96800.0
2013-01-17 15:20:00,52.53,52.53,52.48,52.51,119500.0,46.9854,46.9854,46.9407,46.9676,119500.0
2013-01-17 15:25:00,52.51,52.51,52.49,52.51,59900.0,46.9676,46.9676,46.9497,46.9676,59900.0
2013-01-17 15:30:00,52.51,52.56,52.5,52.54,145100.0,46.9676,47.0123,46.9586,46.9944,145100.0
2013-01-17 15:35:00,52.54,52.55,52.52,52.53,120800.0,46.9944,47.0033,46.9765,46.9854,120800.0
2013-01-17 15:40:00,52.53,52.54,52.51,52.53,89900.0,46.9854,46.9944,46.9676,46.9854,89900.0
2013-01-17 15:45:00,52.52,52.52,52.48,52.51,167300.0,46.9765,46.9765,46.9407,46.9676,167300.0
2013-01-17 15:50:00,52.5,52.51,52.43,52.44,186400.0,46.9586,46.9676,46.896,46.9049,186400.0
2013-01-17 15:55:00,52.43,52.47,52.41,52.42,314000.0,46.896,46.9318,46.8781,46.8871,314000.0
2013-01-18 09:30:00,52.24,52.34,52.15,52.28,1638500.0,46.726,46.8155,46.6455,46.7618,1638500.0
2013-01-18 09:35:00,52.27,52.27,52.1,52.13,126200.0,46.7529,46.7529,46.6008,46.6277,126200.0
2013-01-18 09:40:00,52.13,52.21,52.1,52.2,69100.0,46.6277,46.6992,46.6008,46.6903,69100.0
2013-01-18 09:45:00,52.2,52.24,52.19,52.21,80400.0,46.6903,46.726,46.6813,46.6992,80400.0
2013-01-18 09:50:00,52.21,52.26,52.19,52.2,70000.0,46.6992,46.7439,46.6813,46.6903,70000.0
2013-01-18 09:55:00,52.19,52.25,52.18,52.22,77200.0,46.6813,46.735,46.6724,46.7082,77200.0
2013-01-18 10:00:00,52.22,52.28,52.2,52.2,125300.0,46.7082,46.7618,46.6903,46.6903,125300.0
2013-01-18 10:05:00,52.2,52.21,52.15,52.19,74700.0,46.6903,46.6992,46.6455,46.6813,74700.0
2013-01-18 10:10:00,52.18,52.24,52.15,52.23,64100.0,46.6724,46.726,46.6455,46.7171,64100.0
2013-01-18 10:15:00,52.23,52.28,52.22,52.28,39400.0,46.7171,46.7618,46.7082,46.7618,39400.0
2013-01-18 10:20:00,52.27,52.29,52.25,52.27,59600.0,46.7529,46.7708,46.735,46.7529,59600.0
2013-01-18 10:25:00,52.26,52.28,52.2,52.26,47500.0,46.7439,46.7618,46.6903,46.7439,47500.0
2013-01-18 10:30:00,52.25,52.26,52.2,52.22,40300.0,46.735,46.7439,46.6903,46.7082,40300.0
2013-01-18 10:35:00,52.22,52.23,52.18,52.18,40400.0,46.7082,46.7171,46.6724,46.6724,40400.0
2013-01-18 10:40:00,52.18,52.19,52.12,52.12,63500.0,46.6724,46.6813,46.6187,46.6187,63500.0
2013-01-18 10:45:00,52.13,52.16,52.09,52.16,91200.0,46.6277,46.6545,46.5919,46.6545,91200.0
2013-01-18 10:50:00,52.14,52.14,52.08,52.08,64000.0,46.6366,46.6366,46.5829,46.5829,64000.0
2013-01-18 10:55:00,52.08,52.11,52.06,52.08,59700.0,46.5829,46.6098,46.565,46.5829,59700.0
2013-01-18 11:00:00,52.08,52.08,52.0,52.02,108000.0,46.5829,46.5829,46.5114,46.5293,108000.0
2013-01-18 11:05:00,52.02,52.03,51.97,51.97,65200.0,46.5293,46.5382,46.4845,46.4845,65200.0
2013-01-18 11:10:00,51.97,51.98,51.87,51.89,133200.0,46.4845,46.4935,46.3951,46.413,133200.0
2013-01-18 11:15:00,51.88,51.98,51.86,51.96,128300.0,46.404,46.4935,46.3862,46.4756,128300.0
2013-01-18 11:20:00,51.96,52.03,51.96,52.0,100900.0,46.4756,46.5382,46.4756,46.5114,100900.0
2013-01-18 11:25:00,52.0,52.01,51.97,51.98,55900.0,46.5114,46.5203,46.4845,46.4935,55900.0
2013-01-18 11:30:00,51.98,52.01,51.96,51.96,72900.0,46.4935,46.5203,46.4756,46.4756,72900.0
2013-01-18 11:35:00,51.97,51.99,51.95,51.97,62200.0,46.4845,46.5024,46.4667,46.4845,62200.0
2013-01-18 11:40:00,51.97,51.99,51.94,51.94,64000.0,46.4845,46.5024,46.4577,46.4577,64000.0
2013-01-18 11:45:00,51.95,51.95,51.83,51.84,78800.0,46.4667,46.4667,46.3593,46.3683,78800.0
2013-01-18 11:50:00,51.83,51.85,51.81,51.84,118400.0,46.3593,46.3772,46.3414,46.3683,118400.0
2013-01-18 11:55:00,51.85,51.89,51.84,51.88,147300.0,46.3772,46.413,46.3683,46.404,147300.0
2013-01-18 12:00:00,51.87,51.94,51.87,51.94,57300.0,46.3951,46.4577,46.3951,46.4577,57300.0
2013-01-18 12:05:00,51.93,51.99,51.92,51.98,48200.0,46.4488,46.5024,46.4398,46.4935,48200.0
2013-01-18 12:10:00,51.98,51.98,51.9,51.91,62200.0,46.4935,46.4935,46.4219,46.4309,62200.0
2013-01-18 12:15:00,51.9,51.92,51.87,51.87,45400.0,46.4219,46.4398,46.3951,46.3951,45400.0
2013-01-18 12:20:00,51.88,51.91,51.87,51.9,29300.0,46.404,46.4309,46.3951,46.4219,29300.0
2013-01-18 12:25:00,51.89,51.91,51.89,51.9,23600.0,46.413,46.4309,46.413,46.4219,23600.0
2013-01-18 12:30:00,51.9,51.92,51.88,51.91,45400.0,46.4219,46.4398,46.404,46.4309,45400.0
2013-01-18 12:35:00,51.91,51.93,51.9,51.91,28500.0,46.4309,46.4488,46.4219,46.4309,28500.0
2013-01-18 12:40:00,51.91,51.92,51.89,51.9,31800.0,46.4309,46.4398,46.413,46.4219,31800.0
2013-01-18 12:45:00,51.9,51.91,51.89,51.9,45700.0,46.4219,46.4309,46.413,46.4219,45700.0
2013-01-18 12:50:00,51.89,51.94,51.88,51.91,114500.0,46.413,46.4577,46.404,46.4309,114500.0
2013-01-18 12:55:00,51.9,51.91,51.89,51.91,46800.0,46.4219,46.4309,46.413,46.4309,46800.0
2013-01-18 13:00:00,51.91,51.93,51.9,51.93,77900.0,46.4309,46.4488,46.4219,46.4488,77900.0
2013-01-18 13:05:00,51.93,51.98,51.92,51.97,60700.0,46.4488,46.4935,46.4398,46.4845,60700.0
2013-01-18 13:10:00,51.96,52.02,51.95,52.01,32000.0,46.4756,46.5293,46.4667,46.5203,32000.0
2013-01-18 13:15:00,52.01,52.03,52.0,52.0,23100.0,46.5203,46.5382,46.5114,46.5114,23100.0
2013-01-18 13:20:00,52.0,52.01,51.99,52.0,53100.0,46.5114,46.5203,46.5024,46.5114,53100.0
2013-01-18 13:25:00,52.0,52.01,51.99,52.0,27500.0,46.5114,46.5203,46.5024,46.5114,27500.0
2013-01-18 13:30:00,52.0,52.03,52.0,52.02,104900.0,46.5114,46.5382,46.5114,46.5293,104900.0
2013-01-18 13:35:00,52.01,52.03,52.01,52.03,15500.0,46.5203,46.5382,46.5203,46.5382,15500.0
2013-01-18 13:40:00,52.03,52.06,52.03,52.04,44700.0,46.5382,46.565,46.5382,46.5472,44700.0
2013-01-18 13:45:00,52.05,52.09,52.04,52.06,45400.0,46.5561,46.5919,46.5472,46.565,45400.0
2013-01-18 13:50:00,52.05,52.06,52.05,52.05,35600.0,46.5561,46.565,46.5561,46.5561,35600.0
2013-01-18 13:55:00,52.06,52.06,52.01,52.02,47500.0,46.565,46.565,46.5203,46.5293,47500.0
2013-01-18 14:00:00,52.03,52.03,52.01,52.02,45600.0,46.5382,46.5382,46.5203,46.5293,45600.0
2013-01-18 14:05:00,52.01,52.02,52.0,52.0,61500.0,46.5203,46.5293,46.5114,46.5114,61500.0
2013-01-18 14:10:00,52.0,52.01,51.98,51.98,86000.0,46.5114,46.5203,46.4935,46.4935,86000.0
2013-01-18 14:15:00,51.98,51.99,51.96,51.97,42200.0,46.4935,46.5024,46.4756,46.4845,42200.0
2013-01-18 14:20:00,51.97,52.01,51.96,51.98,79300.0,46.4845,46.5203,46.4756,46.4935,79300.0
2013-01-18 14:25:00,51.98,52.0,51.95,51.96,60600.0,46.4935,46.5114,46.4667,46.4756,60600.0
2013-01-18 14:30:00,51.97,51.98,51.95,51.97,34500.0,46.4845,46.4935,46.4667,46.4845,34500.0
2013-01-18 14:35:00,51.97,52.0,51.97,51.99,36200.0,46.4845,46.5114,46.4845,46.5024,36200.0
2013-01-18 14:40:00,52.0,52.04,51.99,52.03,48000.0,46.5114,46.5472,46.5024,46.5382,48000.0
2013-01-18 14:45:00,52.04,52.04,52.0,52.02,53000.0,46.5472,46.5472,46.5114,46.5293,53000.0
2013-01-18 14:50:00,52.02,52.05,52.02,52.04,48100.0,46.5293,46.5561,46.5293,46.5472,48100.0
2013-01-18 14:55:00,52.03,52.07,52.03,52.07,40800.0,46.5382,46.574,46.5382,46.574,40800.0
2013-01-18 15:00:00,52.07,52.1,52.04,52.08,87700.0,46.574,46.6008,46.5472,46.5829,87700.0
2013-01-18 15:05:00,52.08,52.1,52.07,52.08,64800.0,46.5829,46.6008,46.574,46.5829,64800.0
2013-01-18 15:10:00,52.09,52.11,52.08,52.11,68200.0,46.5919,46.6098,46.5829,46.6098,68200.0
2013-01-18 15:15:00,52.1,52.13,52.1,52.12,49100.0,46.6008,46.6277,46.6008,46.6187,49100.0
2013-01-18 15:20:00,52.12,52.14,52.1,52.14,78600.0,46.6187,46.6366,46.6008,46.6366,78600.0
2013-01-18 15:25:00,52.14,52.2,52.13,52.2,47900.0,46.6366,46.6903,46.6277,46.6903,47900.0
2013-01-18 15:30:00,52.2,52.24,52.19,52.24,115100.0,46.6903,46.726,46.6813,46.726,115100.0
2013-01-18 15:35:00,52.23,52.28,52.22,52.25,171000.0,46.7171,46.7618,46.7082,46.735,171000.0
2013-01-18 15:40:00,52.25,52.3,52.22,52.3,128100.0,46.735,46.7797,46.7082,46.7797,128100.0
2013-01-18 15:45:00,52.3,52.31,52.25,52.3,181000.0,46.7797,46.7887,46.735,46.7797,181000.0
2013-01-18 15:50:00,52.3,52.32,52.26,52.27,177000.0,46.7797,46.7976,46.7439,46.7529,177000.0
2013-01-18 15:55:00,52.27,52.34,52.26,52.32,342000.0,46.7529,46.8155,46.7439,46.7976,342000.0
2013-01-22 09:30:00,52.39,52.74,52.24,52.32,345800.0,46.8602,47.1733,46.726,46.7976,345800.0
2013-01-22 09:35:00,52.32,52.44,52.3,52.33,110600.0,46.7976,46.9049,46.7797,46.8066,110600.0
2013-01-22 09:40:00,52.33,52.34,52.18,52.31,96400.0,46.8066,46.8155,46.6724,46.7887,96400.0
2013-01-22 09:45:00,52.31,52.63,52.31,52.6,143800.0,46.7887,47.0749,46.7887,47.0481,143800.0
2013-01-22 09:50:00,52.62,52.69,52.56,52.67,217800.0,47.0659,47.1286,47.0123,47.1107,217800.0
2013-01-22 09:55:00,52.67,52.69,52.5,52.5,104000.0,47.1107,47.1286,46.9586,46.9586,104000.0
2013-01-22 10:00:00,52.52,52.52,52.37,52.46,257900.0,46.9765,46.9765,46.8423,46.9228,257900.0
2013-01-22 10:05:00,52.47,52.62,52.45,52.6,98400.0,46.9318,47.0659,46.9139,47.0481,98400.0
2013-01-22 10:10:00,52.6,52.61,52.5,52.53,91900.0,47.0481,47.057,46.9586,46.9854,91900.0
2013-01-22 10:15:00,52.52,52.53,52.43,52.49,83900.0,46.9765,46.9854,46.896,46.9497,83900.0
2013-01-22 10:20:00,52.49,52.56,52.49,52.56,94900.0,46.9497,47.0123,46.9497,47.0123,94900.0
2013-01-22 10:25:00,52.56,52.59,52.48,52.48,64800.0,47.0123,47.0391,46.9407,46.9407,64800.0
2013-01-22 10:30:00,52.48,52.5,52.45,52.49,98800.0,46.9407,46.9586,46.9139,46.9497,98800.0
2013-01-22 10:35:00,52.49,52.57,52.49,52.57,81400.0,46.9497,47.0212,46.9497,47.0212,81400.0
2013-01-22 10:40:00,52.57,52.6,52.56,52.6,47100.0,47.0212,47.0481,47.0123,47.0481,47100.0
2013-01-22 10:45:00,52.6,52.63,52.59,52.62,84500.0,47.0481,47.0749,47.0391,47.0659,84500.0
2013-01-22 10:50:00,52.63,52.67,52.62,52.66,79200.0,47.0749,47.1107,47.0659,47.1017,79200.0
2013-01-22 10:55:00,52.67,52.67,52.59,52.63,64200.0,47.1107,47.1107,47.0391,47.0749,64200.0
2013-01-22 11:00:00,52.63,52.63,52.55,52.56,71800.0,47.0749,47.0749,47.0033,47.0123,71800.0
2013-01-22 11:05:00,52.55,52.61,52.55,52.61,60800.0,47.0033,47.057,47.0033,47.057,60800.0
2013-01-22 11:10:00,52.61,52.68,52.61,52.68,90200.0,47.057,47.1196,47.057,47.1196,90200.0
2013-01-22 11:15:00,52.68,52.74,52.65,52.73,113900.0,47.1196,47.1733,47.0928,47.1643,113900.0
2013-01-22 11:20:00,52.74,52.78,52.73,52.78,70200.0,47.1733,47.2091,47.1643,47.2091,70200.0
2013-01-22 11:25:00,52.78,52.8,52.76,52.78,95000.0,47.2091,47.2269,47.1912,47.2091,95000.0
2013-01-22 11:30:00,52.78,52.79,52.62,52.62,52600.0,47.2091,47.218,47.0659,47.0659,52600.0
2013-01-22 11:35:00,52.63,52.63,52.54,52.54,35400.0,47.0749,47.0749,46.9944,46.9944,35400.0
2013-01-22 11:40:00,52.55,52.59,52.54,52.58,57800.0,47.0033,47.0391,46.9944,47.0302,57800.0
2013-01-22 11:45:00,52.58,52.59,52.53,52.57,39400.0,47.0302,47.0391,46.9854,47.0212,39400.0
2013-01-22 11:50:00,52.57,52.58,52.52,52.53,44700.0,47.0212,47.0302,46.9765,46.9854,44700.0
2013-01-22 11:55:00,52.53,52.53,52.49,52.5,92000.0,46.9854,46.9854,46.9497,46.9586,92000.0
2013-01-22 12:00:00,52.49,52.51,52.48,52.5,52000.0,46.9497,46.9676,46.9407,46.9586,52000.0
2013-01-22 12:05:00,52.49,52.51,52.47,52.5,47100.0,46.9497,46.9676,46.9318,46.9586,47100.0
2013-01-22 12:10:00,52.49,52.53,52.46,52.52,71600.0,46.9497,46.9854,46.9228,46.9765,71600.0
2013-01-22 12:15:00,52.52,52.56,52.51,52.55,51300.0,46.9765,47.0123,46.9676,47.0033,51300.0
2013-01-22 12:20:00,52.55,52.59,52.53,52.55,54800.0,47.0033,47.0391,46.9854,47.0033,54800.0
2013-01-22 12:25:00,52.55,52.58,52.54,52.58,30600.0,47.0033,47.0302,46.9944,47.0302,30600.0
2013-01-22 12:30:00,52.57,52.6,52.55,52.59,32900.0,47.0212,47.0481,47.0033,47.0391,32900.0
2013-01-22 12:35:00,52.59,52.62,52.58,52.6,43000.0,47.0391,47.0659,47.0302,47.0481,43000.0
2013-01-22 12:40:00,52.59,52.67,52.59,52.66,34700.0,47.0391,47.1107,47.0391,47.1017,34700.0
2013-01-22 12:45:00,52.65,52.67,52.6,52.6,54200.0,47.0928,47.1107,47.0481,47.0481,54200.0
2013-01-22 12:50:00,52.61,52.64,52.61,52.64,36400.0,47.057,47.0838,47.057,47.0838,36400.0
2013-01-22 12:55:00,52.64,52.64,52.61,52.61,41800.0,47.0838,47.0838,47.057,47.057,41800.0
2013-01-22 13:00:00,52.62,52.64,52.61,52.64,44500.0,47.0659,47.0838,47.057,47.0838,44500.0
2013-01-22 13:05:00,52.64,52.65,52.63,52.65,44300.0,47.0838,47.0928,47.0749,47.0928,44300.0
2013-01-22 13:10:00,52.65,52.65,52.64,52.65,58100.0,47.0928,47.0928,47.0838,47.0928,58100.0
2013-01-22 13:15:00,52.65,52.67,52.63,52.67,55100.0,47.0928,47.1107,47.0749,47.1107,55100.0
2013-01-22 13:20:00,52.66,52.68,52.66,52.66,27100.0,47.1017,47.1196,47.1017,47.1017,27100.0
2013-01-22 13:25:00,52.67,52.67,52.62,52.65,77800.0,47.1107,47.1107,47.0659,47.0928,77800.0
2013-01-22 13:30:00,52.65,52.67,52.55,52.55,68800.0,47.0928,47.1107,47.0033,47.0033,68800.0
2013-01-22 13:35:00,52.56,52.58,52.55,52.58,27900.0,47.0123,47.0302,47.0033,47.0302,27900.0
2013-01-22 13:40:00,52.58,52.6,52.57,52.59,18000.0,47.0302,47.0481,47.0212,47.0391,18000.0
2013-01-22 13:45:00,52.6,52.6,52.58,52.59,32200.0,47.0481,47.0481,47.0302,47.0391,32200.0
2013-01-22 13:50:00,52.59,52.6,52.59,52.6,11600.0,47.0391,47.0481,47.0391,47.0481,11600.0
2013-01-22 13:55:00,52.6,52.6,52.58,52.6,52100.0,47.0481,47.0481,47.0302,47.0481,52100.0
2013-01-22 14:00:00,52.6,52.6,52.58,52.58,42200.0,47.0481,47.0481,47.0302,47.0302,42200.0
2013-01-22 14:05:00,52.58,52.6,52.58,52.6,19400.0,47.0302,47.0481,47.0302,47.0481,19400.0
2013-01-22 14:10:00,52.6,52.6,52.59,52.6,22900.0,47.0481,47.0481,47.0391,47.0481,22900.0
2013-01-22 14:15:00,52.6,52.6,52.59,52.6,28700.0,47.0481,47.0481,47.0391,47.0481,28700.0
2013-01-22 14:20:00,52.6,52.6,52.59,52.6,26800.0,47.0481,47.0481,47.0391,47.0481,26800.0
2013-01-22 14:25:00,52.6,52.63,52.59,52.62,83600.0,47.0481,47.0749,47.0391,47.0659,83600.0
2013-01-22 14:30:00,52.62,52.65,52.61,52.64,59000.0,47.0659,47.0928,47.057,47.0838,59000.0
2013-01-22 14:35:00,52.64,52.65,52.61,52.61,54200.0,47.0838,47.0928,47.057,47.057,54200.0
2013-01-22 14:40:00,52.62,52.62,52.56,52.57,91900.0,47.0659,47.0659,47.0123,47.0212,91900.0
2013-01-22 14:45:00,52.57,52.6,52.57,52.6,33300.0,47.0212,47.0481,47.0212,47.0481,33300.0
2013-01-22 14:50:00,52.6,52.64,52.59,52.63,62100.0,47.0481,47.0838,47.0391,47.0749,62100.0
2013-01-22 14:55:00,52.63,52.65,52.62,52.64,60600.0,47.0749,47.0928,47.0659,47.0838,60600.0
2013-01-22 15:00:00,52.64,52.66,52.63,52.63,96500.0,47.0838,47.1017,47.0749,47.0749,96500.0
2013-01-22 15:05:00,52.64,52.65,52.63,52.64,47100.0,47.0838,47.0928,47.0749,47.0838,47100.0
2013-01-22 15:10:00,52.64,52.65,52.58,52.58,90400.0,47.0838,47.0928,47.0302,47.0302,90400.0
2013-01-22 15:15:00,52.58,52.64,52.57,52.64,68900.0,47.0302,47.0838,47.0212,47.0838,68900.0
2013-01-22 15:20:00,52.63,52.64,52.6,52.63,81900.0,47.0749,47.0838,47.0481,47.0749,81900.0
2013-01-22 15:25:00,52.63,52.68,52.63,52.67,93700.0,47.0749,47.1196,47.0749,47.1107,93700.0
2013-01-22 15:30:00,52.68,52.69,52.62,52.62,71500.0,47.1196,47.1286,47.0659,47.0659,71500.0
2013-01-22 15:35:00,52.63,52.66,52.61,52.66,77900.0,47.0749,47.1017,47.057,47.1017,77900.0
2013-01-22 15:40:00,52.65,52.66,52.61,52.63,90300.0,47.0928,47.1017,47.057,47.0749,90300.0
2013-01-22 15:45:00,52.64,52.65,52.6,52.62,150200.0,47.0838,47.0928,47.0481,47.0659,150200.0
2013-01-22 15:50:00,52.63,52.7,52.63,52.68,178900.0,47.0749,47.1375,47.0749,47.1196,178900.0
2013-01-22 15:55:00,52.69,52.71,52.68,52.71,283700.0,47.1286,47.1464,47.1196,47.1464,283700.0
2013-01-23 09:30:00,52.86,53.21,52.78,53.18,752100.0,47.2806,47.5937,47.2091,47.5668,752100.0
2013-01-23 09:35:00,53.16,53.16,52.97,53.14,200300.0,47.5489,47.5489,47.379,47.5311,200300.0
2013-01-23 09:40:00,53.13,53.19,53.1,53.19,140500.0,47.5221,47.5758,47.4953,47.5758,140500.0
2013-01-23 09:45:00,53.19,53.27,53.18,53.23,179800.0,47.5758,47.6473,47.5668,47.6116,179800.0
2013-01-23 09:50:00,53.23,53.31,53.2,53.26,211800.0,47.6116,47.6831,47.5847,47.6384,211800.0
2013-01-23 09:55:00,53.26,53.26,53.18,53.25,120100.0,47.6384,47.6384,47.5668,47.6294,120100.0
2013-01-23 10:00:00,53.25,53.33,53.24,53.33,176800.0,47.6294,47.701,47.6205,47.701,176800.0
2013-01-23 10:05:00,53.32,53.33,53.22,53.29,184900.0,47.6921,47.701,47.6026,47.6652,184900.0
2013-01-23 10:10:00,53.28,53.37,53.25,53.37,170300.0,47.6563,47.7368,47.6294,47.7368,170300.0
2013-01-23 10:15:00,53.36,53.39,53.29,53.29,129600.0,47.7278,47.7547,47.6652,47.6652,129600.0
2013-01-23 10:20:00,53.29,53.35,53.26,53.35,119700.0,47.6652,47.7189,47.6384,47.7189,119700.0
2013-01-23 10:25:00,53.35,53.36,53.33,53.34,130900.0,47.7189,47.7278,47.701,47.7099,130900.0
2013-01-23 10:30:00,53.34,53.38,53.31,53.34,142000.0,47.7099,47.7457,47.6831,47.7099,142000.0
2013-01-23 10:35:00,53.33,53.35,53.24,53.28,132400.0,47.701,47.7189,47.6205,47.6563,132400.0
2013-01-23 10:40:00,53.27,53.33,53.27,53.3,85900.0,47.6473,47.701,47.6473,47.6742,85900.0
2013-01-23 10:45:00,53.3,53.37,53.3,53.36,90700.0,47.6742,47.7368,47.6742,47.7278,90700.0
2013-01-23 10:50:00,53.35,53.38,53.33,53.36,66600.0,47.7189,47.7457,47.701,47.7278,66600.0
2013-01-23 10:55:00,53.37,53.4,53.29,53.3,102700.0,47.7368,47.7636,47.6652,47.6742,102700.0
2013-01-23 11:00:00,53.3,53.3,53.24,53.25,104000.0,47.6742,47.6742,47.6205,47.6294,104000.0
2013-01-23 11:05:00,53.25,53.3,53.24,53.26,58600.0,47.6294,47.6742,47.6205,47.6384,58600.0
2013-01-23 11:10:00,53.28,53.3,53.27,53.28,96800.0,47.6563,47.6742,47.6473,47.6563,96800.0
2013-01-23 11:15:00,53.29,53.33,53.28,53.32,122500.0,47.6652,47.701,47.6563,47.6921,122500.0
2013-01-23 11:20:00,53.32,53.33,53.29,53.31,174400.0,47.6921,47.701,47.6652,47.6831,174400.0
2013-01-23 11:25:00,53.31,53.32,53.28,53.29,334700.0,47.6831,47.6921,47.6563,47.6652,334700.0
2013-01-23 11:30:00,53.29,53.36,53.29,53.36,158400.0,47.6652,47.7278,47.6652,47.7278,158400.0
2013-01-23 11:35:00,53.35,53.36,53.33,53.34,130000.0,47.7189,47.7278,47.701,47.7099,130000.0
2013-01-23 11:40:00,53.35,53.37,53.34,53.37,129600.0,47.7189,47.7368,47.7099,47.7368,129600.0
2013-01-23 11:45:00,53.36,53.37,53.33,53.33,92600.0,47.7278,47.7368,47.701,47.701,92600.0
2013-01-23 11:50:00,53.33,53.37,53.33,53.36,141600.0,47.701,47.7368,47.701,47.7278,141600.0
2013-01-23 11:55:00,53.36,53.4,53.34,53.39,128500.0,47.7278,47.7636,47.7099,47.7547,128500.0
2013-01-23 12:00:00,53.38,53.41,53.38,53.4,73500.0,47.7457,47.7726,47.7457,47.7636,73500.0
2013-01-23 12:05:00,53.4,53.41,53.39,53.4,68300.0,47.7636,47.7726,47.7547,47.7636,68300.0
2013-01-23 12:10:00,53.4,53.46,53.39,53.45,327700.0,47.7636,47.8173,47.7547,47.8083,327700.0
2013-01-23 12:15:00,53.45,53.46,53.44,53.45,99000.0,47.8083,47.8173,47.7994,47.8083,99000.0
2013-01-23 12:20:00,53.45,53.51,53.44,53.48,138800.0,47.8083,47.862,47.7994,47.8352,138800.0
2013-01-23 12:25:00,53.48,53.53,53.48,53.51,158000.0,47.8352,47.8799,47.8352,47.862,158000.0
2013-01-23 12:30:00,53.5,53.51,53.46,53.51,103800.0,47.8531,47.862,47.8173,47.862,103800.0
2013-01-23 12:35:00,53.51,53.51,53.46,53.47,35300.0,47.862,47.862,47.8173,47.8262,35300.0
2013-01-23 12:40:00,53.46,53.49,53.45,53.49,33400.0,47.8173,47.8441,47.8083,47.8441,33400.0
2013-01-23 12:45:00,53.48,53.49,53.45,53.48,37100.0,47.8352,47.8441,47.8083,47.8352,37100.0
2013-01-23 12:50:00,53.47,53.54,53.47,53.54,121600.0,47.8262,47.8888,47.8262,47.8888,121600.0
2013-01-23 12:55:00,53.53,53.6,53.53,53.6,121500.0,47.8799,47.9425,47.8799,47.9425,121500.0
2013-01-23 13:00:00,53.6,53.64,53.56,53.6,117200.0,47.9425,47.9783,47.9067,47.9425,117200.0
2013-01-23 13:05:00,53.6,53.63,53.57,53.63,114700.0,47.9425,47.9693,47.9157,47.9693,114700.0
2013-01-23 13:10:00,53.63,53.65,53.61,53.62,75200.0,47.9693,47.9872,47.9514,47.9604,75200.0
2013-01-23 13:15:00,53.61,53.71,53.55,53.71,134800.0,47.9514,48.0409,47.8978,48.0409,134800.0
2013-01-23 13:20:00,53.71,53.95,53.71,53.94,485000.0,48.0409,48.2556,48.0409,48.2466,485000.0
2013-01-23 13:25:00,53.95,53.95,53.78,53.79,267300.0,48.2556,48.2556,48.1035,48.1124,267300.0
2013-01-23 13:30:00,53.78,53.79,53.71,53.72,94700.0,48.1035,48.1124,48.0409,48.0498,94700.0
2013-01-23 13:35:00,53.72,53.73,53.7,53.72,79800.0,48.0498,48.0588,48.0319,48.0498,79800.0
2013-01-23 13:40:00,53.72,53.72,53.67,53.71,162300.0,48.0498,48.0498,48.0051,48.0409,162300.0
2013-01-23 13:45:00,53.71,53.79,53.65,53.79,173900.0,48.0409,48.1124,47.9872,48.1124,173900.0
2013-01-23 13:50:00,53.78,53.87,53.78,53.86,88100.0,48.1035,48.184,48.1035,48.1751,88100.0
2013-01-23 13:55:00,53.87,53.91,53.86,53.9,96900.0,48.184,48.2198,48.1751,48.2108,96900.0
2013-01-23 14:00:00,53.91,53.92,53.85,53.87,342100.0,48.2198,48.2287,48.1661,48.184,342100.0
2013-01-23 14:05:00,53.87,53.89,53.85,53.85,84600.0,48.184,48.2019,48.1661,48.1661,84600.0
2013-01-23 14:10:00,53.85,53.89,53.83,53.88,115600.0,48.1661,48.2019,48.1482,48.1929,115600.0
2013-01-23 14:15:00,53.89,53.93,53.88,53.93,174700.0,48.2019,48.2377,48.1929,48.2377,174700.0
2013-01-23 14:20:00,53.92,53.96,53.91,53.93,79300.0,48.2287,48.2645,48.2198,48.2377,79300.0
2013-01-23 14:25:00,53.92,53.96,53.92,53.95,107500.0,48.2287,48.2645,48.2287,48.2556,107500.0
2013-01-23 14:30:00,53.95,53.97,53.94,53.97,106700.0,48.2556,48.2734,48.2466,48.2734,106700.0
2013-01-23 14:35:00,53.96,54.0,53.96,53.97,307500.0,48.2645,48.3003,48.2645,48.2734,307500.0
2013-01-23 14:40:00,53.97,54.02,53.97,54.01,269500.0,48.2734,48.3182,48.2734,48.3092,269500.0
2013-01-23 14:45:00,54.0,54.01,53.99,54.0,377600.0,48.3003,48.3092,48.2913,48.3003,377600.0
2013-01-23 14:50:00,54.0,54.01,53.99,53.99,162400.0,48.3003,48.3092,48.2913,48.2913,162400.0
2013-01-23 14:55:00,54.0,54.01,53.99,54.0,70100.0,48.3003,48.3092,48.2913,48.3003,70100.0
2013-01-23 15:00:00,54.0,54.01,53.97,54.0,101700.0,48.3003,48.3092,48.2734,48.3003,101700.0
2013-01-23 15:05:00,53.99,54.01,53.99,54.01,95700.0,48.2913,48.3092,48.2913,48.3092,95700.0
2013-01-23 15:10:00,54.0,54.02,53.99,54.01,286000.0,48.3003,48.3182,48.2913,48.3092,286000.0
2013-01-23 15:15:00,54.02,54.13,54.01,54.11,302900.0,48.3182,48.4166,48.3092,48.3987,302900.0
2013-01-23 15:20:00,54.1,54.11,54.04,54.08,154200.0,48.3897,48.3987,48.3361,48.3718,154200.0
2013-01-23 15:25:00,54.08,54.16,54.08,54.13,179900.0,48.3718,48.4434,48.3718,48.4166,179900.0
2013-01-23 15:30:00,54.14,54.14,54.06,54.08,199300.0,48.4255,48.4255,48.3539,48.3718,199300.0
2013-01-23 15:35:00,54.09,54.13,53.99,53.99,356100.0,48.3808,48.4166,48.2913,48.2913,356100.0
2013-01-23 15:40:00,54.0,54.02,53.92,53.97,143900.0,48.3003,48.3182,48.2287,48.2734,143900.0
2013-01-23 15:45:00,53.96,53.98,53.93,53.95,182000.0,48.2645,48.2824,48.2377,48.2556,182000.0
2013-01-23 15:50:00,53.94,53.96,53.87,53.93,161800.0,48.2466,48.2645,48.184,48.2377,161800.0
2013-01-23 15:55:00,53.92,53.99,53.91,53.96,428900.0,48.2287,48.2913,48.2198,48.2645,428900.0
2013-01-24 09:30:00,54.03,54.25,54.02,54.14,314200.0,48.3271,48.5239,48.3182,48.4255,314200.0
2013-01-24 09:35:00,54.14,54.16,54.03,54.14,174300.0,48.4255,48.4434,48.3271,48.4255,174300.0
2013-01-24 09:40:00,54.14,54.17,54.08,54.12,151900.0,48.4255,48.4523,48.3718,48.4076,151900.0
2013-01-24 09:45:00,54.12,54.17,54.06,54.08,99800.0,48.4076,48.4523,48.3539,48.3718,99800.0
2013-01-24 09:50:00,54.08,54.18,54.07,54.17,110000.0,48.3718,48.4613,48.3629,48.4523,110000.0
2013-01-24 09:55:00,54.18,54.27,54.18,54.24,74700.0,48.4613,48.5418,48.4613,48.5149,74700.0
2013-01-24 10:00:00,54.24,54.55,54.24,54.52,2177600.0,48.5149,48.7922,48.5149,48.7654,2177600.0
2013-01-24 10:05:00,54.52,54.62,54.49,54.56,584000.0,48.7654,48.8548,48.7386,48.8012,584000.0
2013-01-24 10:10:00,54.56,54.56,54.46,54.53,151600.0,48.8012,48.8012,48.7117,48.7743,151600.0
2013-01-24 10:15:00,54.52,54.55,54.45,54.51,270100.0,48.7654,48.7922,48.7028,48.7565,270100.0
2013-01-24 10:20:00,54.51,54.53,54.49,54.52,135000.0,48.7565,48.7743,48.7386,48.7654,135000.0
2013-01-24 10:25:00,54.52,54.55,54.5,54.54,95400.0,48.7654,48.7922,48.7475,48.7833,95400.0
2013-01-24 10:30:00,54.54,54.55,54.51,54.54,104700.0,48.7833,48.7922,48.7565,48.7833,104700.0
2013-01-24 10:35:00,54.53,54.57,54.52,54.56,82800.0,48.7743,48.8101,48.7654,48.8012,82800.0
2013-01-24 10:40:00,54.56,54.58,54.54,54.58,144900.0,48.8012,48.8191,48.7833,48.8191,144900.0
2013-01-24 10:45:00,54.57,54.66,54.56,54.64,370300.0,48.8101,48.8906,48.8012,48.8727,370300.0
2013-01-24 10:50:00,54.65,54.65,54.58,54.61,94600.0,48.8817,48.8817,48.8191,48.8459,94600.0
2013-01-24 10:55:00,54.62,54.64,54.57,54.57,128800.0,48.8548,48.8727,48.8101,48.8101,128800.0
2013-01-24 11:00:00,54.56,54.61,54.54,54.61,127300.0,48.8012,48.8459,48.7833,48.8459,127300.0
2013-01-24 11:05:00,54.62,54.62,54.58,54.61,77500.0,48.8548,48.8548,48.8191,48.8459,77500.0
2013-01-24 11:10:00,54.6,54.74,54.59,54.73,123800.0,48.837,48.9622,48.828,48.9532,123800.0
2013-01-24 11:15:00,54.72,54.75,54.69,54.69,118500.0,48.9443,48.9711,48.9175,48.9175,118500.0
2013-01-24 11:20:00,54.7,54.81,54.69,54.81,127700.0,48.9264,49.0248,48.9175,49.0248,127700.0
2013-01-24 11:25:00,54.8,54.87,54.79,54.79,319500.0,49.0158,49.0785,49.0069,49.0069,319500.0
2013-01-24 11:30:00,54.79,54.82,54.76,54.76,100800.0,49.0069,49.0337,48.9801,48.9801,100800.0
2013-01-24 11:35:00,54.76,54.76,54.67,54.67,73600.0,48.9801,48.9801,48.8996,48.8996,73600.0
2013-01-24 11:40:00,54.67,54.68,54.59,54.64,122300.0,48.8996,48.9085,48.828,48.8727,122300.0
2013-01-24 11:45:00,54.65,54.72,54.64,54.64,130200.0,48.8817,48.9443,48.8727,48.8727,130200.0
2013-01-24 11:50:00,54.64,54.64,54.56,54.58,150400.0,48.8727,48.8727,48.8012,48.8191,150400.0
2013-01-24 11:55:00,54.59,54.62,54.58,54.62,66900.0,48.828,48.8548,48.8191,48.8548,66900.0
2013-01-24 12:00:00,54.61,54.63,54.52,54.57,121100.0,48.8459,48.8638,48.7654,48.8101,121100.0
2013-01-24 12:05:00,54.57,54.63,54.57,54.6,92800.0,48.8101,48.8638,48.8101,48.837,92800.0
2013-01-24 12:10:00,54.6,54.63,54.59,54.6,104100.0,48.837,48.8638,48.828,48.837,104100.0
2013-01-24 12:15:00,54.6,54.61,54.48,54.51,110300.0,48.837,48.8459,48.7296,48.7565,110300.0
2013-01-24 12:20:00,54.51,54.56,54.5,54.56,53300.0,48.7565,48.8012,48.7475,48.8012,53300.0
2013-01-24 12:25:00,54.56,54.61,54.55,54.59,46600.0,48.8012,48.8459,48.7922,48.828,46600.0
2013-01-24 12:30:00,54.59,54.59,54.49,54.51,118200.0,48.828,48.828,48.7386,48.7565,118200.0
2013-01-24 12:35:00,54.51,54.58,54.5,54.56,143300.0,48.7565,48.8191,48.7475,48.8012,143300.0
2013-01-24 12:40:00,54.55,54.58,54.54,54.55,104600.0,48.7922,48.8191,48.7833,48.7922,104600.0
2013-01-24 12:45:00,54.55,54.62,54.55,54.56,64500.0,48.7922,48.8548,48.7922,48.8012,64500.0
2013-01-24 12:50:00,54.56,54.57,54.54,54.57,71900.0,48.8012,48.8101,48.7833,48.8101,71900.0
2013-01-24 12:55:00,54.57,54.58,54.49,54.51,125500.0,48.8101,48.8191,48.7386,48.7565,125500.0
2013-01-24 13:00:00,54.51,54.58,54.51,54.54,73800.0,48.7565,48.8191,48.7565,48.7833,73800.0
2013-01-24 13:05:00,54.53,54.54,54.45,54.49,171700.0,48.7743,48.7833,48.7028,48.7386,171700.0
2013-01-24 13:10:00,54.48,54.48,54.44,54.46,53500.0,48.7296,48.7296,48.6938,48.7117,53500.0
2013-01-24 13:15:00,54.47,54.5,54.46,54.46,69800.0,48.7207,48.7475,48.7117,48.7117,69800.0
2013-01-24 13:20:00,54.47,54.49,54.44,54.45,60500.0,48.7207,48.7386,48.6938,48.7028,60500.0
2013-01-24 13:25:00,54.45,54.46,54.39,54.39,78700.0,48.7028,48.7117,48.6491,48.6491,78700.0
2013-01-24 13:30:00,54.4,54.4,54.35,54.37,100200.0,48.6581,48.6581,48.6133,48.6312,100200.0
2013-01-24 13:35:00,54.37,54.37,54.33,54.35,78200.0,48.6312,48.6312,48.5954,48.6133,78200.0
2013-01-24 13:40:00,54.35,54.35,54.26,54.26,83900.0,48.6133,48.6133,48.5328,48.5328,83900.0
2013-01-24 13:45:00,54.27,54.29,54.15,54.16,162600.0,48.5418,48.5597,48.4344,48.4434,162600.0
2013-01-24 13:50:00,54.16,54.37,54.15,54.3,317000.0,48.4434,48.6312,48.4344,48.5686,317000.0
2013-01-24 13:55:00,54.31,54.31,54.17,54.19,123300.0,48.5776,48.5776,48.4523,48.4702,123300.0
2013-01-24 14:00:00,54.19,54.23,54.19,54.23,65600.0,48.4702,48.506,48.4702,48.506,65600.0
2013-01-24 14:05:00,54.23,54.26,54.22,54.25,67600.0,48.506,48.5328,48.4971,48.5239,67600.0
2013-01-24 14:10:00,54.25,54.29,54.25,54.26,47800.0,48.5239,48.5597,48.5239,48.5328,47800.0
2013-01-24 14:15:00,54.26,54.28,54.19,54.2,70000.0,48.5328,48.5507,48.4702,48.4792,70000.0
2013-01-24 14:20:00,54.21,54.21,54.19,54.2,46900.0,48.4881,48.4881,48.4702,48.4792,46900.0
2013-01-24 14:25:00,54.2,54.2,54.18,54.19,39100.0,48.4792,48.4792,48.4613,48.4702,39100.0
2013-01-24 14:30:00,54.2,54.24,54.19,54.2,53900.0,48.4792,48.5149,48.4702,48.4792,53900.0
2013-01-24 14:35:00,54.19,54.21,54.17,54.17,45800.0,48.4702,48.4881,48.4523,48.4523,45800.0
2013-01-24 14:40:00,54.17,54.18,54.15,54.16,69200.0,48.4523,48.4613,48.4344,48.4434,69200.0
2013-01-24 14:45:00,54.16,54.2,54.15,54.2,77100.0,48.4434,48.4792,48.4344,48.4792,77100.0
2013-01-24 14:50:00,54.19,54.2,54.15,54.16,70400.0,48.4702,48.4792,48.4344,48.4434,70400.0
2013-01-24 14:55:00,54.16,54.17,54.14,54.15,58200.0,48.4434,48.4523,48.4255,48.4344,58200.0
2013-01-24 15:00:00,54.15,54.16,54.11,54.15,96400.0,48.4344,48.4434,48.3987,48.4344,96400.0
2013-01-24 15:05:00,54.14,54.18,54.13,54.16,49100.0,48.4255,48.4613,48.4166,48.4434,49100.0
2013-01-24 15:10:00,54.16,54.19,54.14,54.14,62700.0,48.4434,48.4702,48.4255,48.4255,62700.0
2013-01-24 15:15:00,54.15,54.2,54.15,54.18,99200.0,48.4344,48.4792,48.4344,48.4613,99200.0
2013-01-24 15:20:00,54.18,54.18,54.15,54.17,79700.0,48.4613,48.4613,48.4344,48.4523,79700.0
2013-01-24 15:25:00,54.18,54.2,54.17,54.19,88000.0,48.4613,48.4792,48.4523,48.4702,88000.0
2013-01-24 15:30:00,54.2,54.24,54.2,54.21,107500.0,48.4792,48.5149,48.4792,48.4881,107500.0
2013-01-24 15:35:00,54.21,54.25,54.18,54.2,247600.0,48.4881,48.5239,48.4613,48.4792,247600.0
2013-01-24 15:40:00,54.2,54.2,54.16,54.17,133900.0,48.4792,48.4792,48.4434,48.4523,133900.0
2013-01-24 15:45:00,54.18,54.19,53.99,54.05,477600.0,48.4613,48.4702,48.2913,48.345,477600.0
2013-01-24 15:50:00,54.05,54.09,53.94,53.94,207900.0,48.345,48.3808,48.2466,48.2466,207900.0
2013-01-24 15:55:00,53.94,53.97,53.92,53.95,672500.0,48.2466,48.2734,48.2287,48.2556,672500.0
2013-01-25 09:30:00,53.8,54.0,53.61,53.91,414200.0,48.1214,48.3003,47.9514,48.2198,414200.0
2013-01-25 09:35:00,53.95,54.04,53.88,54.03,191500.0,48.2556,48.3361,48.1929,48.3271,191500.0
2013-01-25 09:40:00,54.02,54.15,54.01,54.13,71600.0,48.3182,48.4344,48.3092,48.4166,71600.0
2013-01-25 09:45:00,54.14,54.15,54.05,54.07,73900.0,48.4255,48.4344,48.345,48.3629,73900.0
2013-01-25 09:50:00,54.06,54.26,54.06,54.11,162500.0,48.3539,48.5328,48.3539,48.3987,162500.0
2013-01-25 09:55:00,54.11,54.28,54.11,54.2,99900.0,48.3987,48.5507,48.3987,48.4792,99900.0
2013-01-25 10:00:00,54.21,54.21,53.99,54.03,108200.0,48.4881,48.4881,48.2913,48.3271,108200.0
2013-01-25 10:05:00,54.03,54.06,53.99,54.04,43800.0,48.3271,48.3539,48.2913,48.3361,43800.0
2013-01-25 10:10:00,54.04,54.15,54.04,54.11,129400.0,48.3361,48.4344,48.3361,48.3987,129400.0
2013-01-25 10:15:00,54.11,54.2,54.11,54.15,126000.0,48.3987,48.4792,48.3987,48.4344,126000.0
2013-01-25 10:20:00,54.15,54.19,54.09,54.1,142900.0,48.4344,48.4702,48.3808,48.3897,142900.0
2013-01-25 10:25:00,54.11,54.12,54.05,54.05,89700.0,48.3987,48.4076,48.345,48.345,89700.0
2013-01-25 10:30:00,54.06,54.13,54.06,54.1,82200.0,48.3539,48.4166,48.3539,48.3897,82200.0
2013-01-25 10:35:00,54.1,54.17,54.05,54.15,94100.0,48.3897,48.4523,48.345,48.4344,94100.0
2013-01-25 10:40:00,54.15,54.18,54.13,54.15,70900.0,48.4344,48.4613,48.4166,48.4344,70900.0
2013-01-25 10:45:00,54.16,54.21,54.1,54.2,103200.0,48.4434,48.4881,48.3897,48.4792,103200.0
2013-01-25 10:50:00,54.2,54.23,54.17,54.22,65400.0,48.4792,48.506,48.4523,48.4971,65400.0
2013-01-25 10:55:00,54.23,54.27,54.2,54.25,76700.0,48.506,48.5418,48.4792,48.5239,76700.0
2013-01-25 11:00:00,54.24,54.33,54.23,54.29,77600.0,48.5149,48.5954,48.506,48.5597,77600.0
2013-01-25 11:05:00,54.3,54.33,54.24,54.24,87100.0,48.5686,48.5954,48.5149,48.5149,87100.0
2013-01-25 11:10:00,54.24,54.26,54.2,54.2,90200.0,48.5149,48.5328,48.4792,48.4792,90200.0
2013-01-25 11:15:00,54.2,54.21,54.08,54.12,120300.0,48.4792,48.4881,48.3718,48.4076,120300.0
2013-01-25 11:20:00,54.11,54.22,54.11,54.21,49500.0,48.3987,48.4971,48.3987,48.4881,49500.0
2013-01-25 11:25:00,54.2,54.28,54.2,54.26,31800.0,48.4792,48.5507,48.4792,48.5328,31800.0
2013-01-25 11:30:00,54.25,54.28,54.22,54.27,37300.0,48.5239,48.5507,48.4971,48.5418,37300.0
2013-01-25 11:35:00,54.27,54.3,54.26,54.3,31900.0,48.5418,48.5686,48.5328,48.5686,31900.0
2013-01-25 11:40:00,54.3,54.34,54.27,54.27,56200.0,48.5686,48.6044,48.5418,48.5418,56200.0
2013-01-25 11:45:00,54.27,54.35,54.27,54.33,65000.0,48.5418,48.6133,48.5418,48.5954,65000.0
2013-01-25 11:50:00,54.32,54.33,54.23,54.25,67400.0,48.5865,48.5954,48.506,48.5239,67400.0
2013-01-25 11:55:00,54.24,54.3,54.19,54.26,190700.0,48.5149,48.5686,48.4702,48.5328,190700.0
2013-01-25 12:00:00,54.26,54.36,54.26,54.34,80300.0,48.5328,48.6223,48.5328,48.6044,80300.0
2013-01-25 12:05:00,54.34,54.36,54.33,54.35,137000.0,48.6044,48.6223,48.5954,48.6133,137000.0
2013-01-25 12:10:00,54.35,54.4,54.33,54.38,102100.0,48.6133,48.6581,48.5954,48.6402,102100.0
2013-01-25 12:15:00,54.39,54.43,54.36,54.41,70400.0,48.6491,48.6849,48.6223,48.667,70400.0
2013-01-25 12:20:00,54.4,54.4,54.36,54.37,49900.0,48.6581,48.6581,48.6223,48.6312,49900.0
2013-01-25 12:25:00,54.37,54.39,54.35,54.35,103800.0,48.6312,48.6491,48.6133,48.6133,103800.0
2013-01-25 12:30:00,54.36,54.37,54.34,54.36,29200.0,48.6223,48.6312,48.6044,48.6223,29200.0
2013-01-25 12:35:00,54.36,54.36,54.3,54.31,24400.0,48.6223,48.6223,48.5686,48.5776,24400.0
2013-01-25 12:40:00,54.31,54.35,54.29,54.29,90900.0,48.5776,48.6133,48.5597,48.5597,90900.0
2013-01-25 12:45:00,54.29,54.31,54.28,54.28,32300.0,48.5597,48.5776,48.5507,48.5507,32300.0
2013-01-25 12:50:00,54.29,54.32,54.27,54.28,64100.0,48.5597,48.5865,48.5418,48.5507,64100.0
2013-01-25 12:55:00,54.28,54.3,54.27,54.27,51000.0,48.5507,48.5686,48.5418,48.5418,51000.0
2013-01-25 13:00:00,54.28,54.3,54.26,54.29,46600.0,48.5507,48.5686,48.5328,48.5597,46600.0
2013-01-25 13:05:00,54.3,54.34,54.28,54.34,48000.0,48.5686,48.6044,48.5507,48.6044,48000.0
2013-01-25 13:10:00,54.34,54.41,54.34,54.37,35100.0,48.6044,48.667,48.6044,48.6312,35100.0
2013-01-25 13:15:00,54.37,54.43,54.37,54.42,47800.0,48.6312,48.6849,48.6312,48.676,47800.0
2013-01-25 13:20:00,54.43,54.44,54.4,54.43,61900.0,48.6849,48.6938,48.6581,48.6849,61900.0
2013-01-25 13:25:00,54.43,54.47,54.41,54.46,73700.0,48.6849,48.7207,48.667,48.7117,73700.0
2013-01-25 13:30:00,54.46,54.47,54.44,54.44,31700.0,48.7117,48.7207,48.6938,48.6938,31700.0
2013-01-25 13:35:00,54.45,54.45,54.41,54.43,64700.0,48.7028,48.7028,48.667,48.6849,64700.0
2013-01-25 13:40:00,54.44,54.49,54.41,54.48,58600.0,48.6938,48.7386,48.667,48.7296,58600.0
2013-01-25 13:45:00,54.47,54.5,54.45,54.45,57400.0,48.7207,48.7475,48.7028,48.7028,57400.0
2013-01-25 13:50:00,54.46,54.47,54.44,54.46,58300.0,48.7117,48.7207,48.6938,48.7117,58300.0
2013-01-25 13:55:00,54.46,54.46,54.42,54.44,51500.0,48.7117,48.7117,48.676,48.6938,51500.0
2013-01-25 14:00:00,54.43,54.48,54.43,54.47,118900.0,48.6849,48.7296,48.6849,48.7207,118900.0
2013-01-25 14:05:00,54.47,54.5,54.46,54.5,43000.0,48.7207,48.7475,48.7117,48.7475,43000.0
2013-01-25 14:10:00,54.5,54.53,54.49,54.51,147400.0,48.7475,48.7743,48.7386,48.7565,147400.0
2013-01-25 14:15:00,54.52,54.56,54.51,54.52,75500.0,48.7654,48.8012,48.7565,48.7654,75500.0
2013-01-25 14:20:00,54.52,54.54,54.51,54.53,52100.0,48.7654,48.7833,48.7565,48.7743,52100.0
2013-01-25 14:25:00,54.53,54.53,54.45,54.45,76800.0,48.7743,48.7743,48.7028,48.7028,76800.0
2013-01-25 14:30:00,54.45,54.47,54.45,54.45,50400.0,48.7028,48.7207,48.7028,48.7028,50400.0
2013-01-25 14:35:00,54.46,54.48,54.46,54.47,64600.0,48.7117,48.7296,48.7117,48.7207,64600.0
2013-01-25 14:40:00,54.47,54.47,54.42,54.42,60600.0,48.7207,48.7207,48.676,48.676,60600.0
2013-01-25 14:45:00,54.43,54.45,54.42,54.43,59600.0,48.6849,48.7028,48.676,48.6849,59600.0
2013-01-25 14:50:00,54.43,54.44,54.4,54.43,72400.0,48.6849,48.6938,48.6581,48.6849,72400.0
2013-01-25 14:55:00,54.43,54.43,54.36,54.37,75700.0,48.6849,48.6849,48.6223,48.6312,75700.0
2013-01-25 15:00:00,54.36,54.41,54.36,54.37,109700.0,48.6223,48.667,48.6223,48.6312,109700.0
2013-01-25 15:05:00,54.36,54.37,54.33,54.34,108300.0,48.6223,48.6312,48.5954,48.6044,108300.0
2013-01-25 15:10:00,54.34,54.35,54.31,54.31,131900.0,48.6044,48.6133,48.5776,48.5776,131900.0
2013-01-25 15:15:00,54.31,54.32,54.28,54.28,86500.0,48.5776,48.5865,48.5507,48.5507,86500.0
2013-01-25 15:20:00,54.29,54.31,54.28,54.31,66700.0,48.5597,48.5776,48.5507,48.5776,66700.0
2013-01-25 15:25:00,54.31,54.31,54.3,54.3,40200.0,48.5776,48.5776,48.5686,48.5686,40200.0
2013-01-25 15:30:00,54.3,54.31,54.3,54.3,71500.0,48.5686,48.5776,48.5686,48.5686,71500.0
2013-01-25 15:35:00,54.31,54.31,54.29,54.3,98600.0,48.5776,48.5776,48.5597,48.5686,98600.0
2013-01-25 15:40:00,54.3,54.3,54.24,54.26,130400.0,48.5686,48.5686,48.5149,48.5328,130400.0
2013-01-25 15:45:00,54.26,54.27,54.23,54.25,148900.0,48.5328,48.5418,48.506,48.5239,148900.0
2013-01-25 15:50:00,54.24,54.3,54.24,54.29,161500.0,48.5149,48.5686,48.5149,48.5597,161500.0
2013-01-25 15:55:00,54.29,54.39,54.23,54.38,477900.0,48.5597,48.6491,48.506,48.6402,477900.0
2013-01-28 09:30:00,54.19,54.34,54.1,54.26,357000.0,48.4702,48.6044,48.3897,48.5328,357000.0
2013-01-28 09:35:00,54.25,54.41,54.25,54.4,261500.0,48.5239,48.667,48.5239,48.6581,261500.0
2013-01-28 09:40:00,54.39,54.46,54.37,54.4,177900.0,48.6491,48.7117,48.6312,48.6581,177900.0
2013-01-28 09:45:00,54.4,54.43,54.3,54.31,111000.0,48.6581,48.6849,48.5686,48.5776,111000.0
2013-01-28 09:50:00,54.32,54.38,54.19,54.19,134400.0,48.5865,48.6402,48.4702,48.4702,134400.0
2013-01-28 09:55:00,54.19,54.28,54.16,54.26,67000.0,48.4702,48.5507,48.4434,48.5328,67000.0
2013-01-28 10:00:00,54.26,54.28,54.16,54.26,95600.0,48.5328,48.5507,48.4434,48.5328,95600.0
2013-01-28 10:05:00,54.26,54.3,54.22,54.23,97600.0,48.5328,48.5686,48.4971,48.506,97600.0
2013-01-28 10:10:00,54.22,54.29,54.21,54.28,80300.0,48.4971,48.5597,48.4881,48.5507,80300.0
2013-01-28 10:15:00,54.29,54.3,54.18,54.24,125000.0,48.5597,48.5686,48.4613,48.5149,125000.0
2013-01-28 10:20:00,54.23,54.28,54.23,54.25,73100.0,48.506,48.5507,48.506,48.5239,73100.0
2013-01-28 10:25:00,54.26,54.35,54.25,54.34,61400.0,48.5328,48.6133,48.5239,48.6044,61400.0
2013-01-28 10:30:00,54.33,54.38,54.31,54.37,59900.0,48.5954,48.6402,48.5776,48.6312,59900.0
2013-01-28 10:35:00,54.37,54.41,54.36,54.4,82600.0,48.6312,48.667,48.6223,48.6581,82600.0
2013-01-28 10:40:00,54.39,54.41,54.38,54.41,90000.0,48.6491,48.667,48.6402,48.667,90000.0
2013-01-28 10:45:00,54.41,54.47,54.4,54.44,89400.0,48.667,48.7207,48.6581,48.6938,89400.0
2013-01-28 10:50:00,54.43,54.48,54.43,54.48,72600.0,48.6849,48.7296,48.6849,48.7296,72600.0
2013-01-28 10:55:00,54.48,54.53,54.47,54.53,135900.0,48.7296,48.7743,48.7207,48.7743,135900.0
2013-01-28 11:00:00,54.52,54.53,54.39,54.39,64800.0,48.7654,48.7743,48.6491,48.6491,64800.0
2013-01-28 11:05:00,54.39,54.4,54.34,54.39,106500.0,48.6491,48.6581,48.6044,48.6491,106500.0
2013-01-28 11:10:00,54.39,54.49,54.38,54.49,50000.0,48.6491,48.7386,48.6402,48.7386,50000.0
2013-01-28 11:15:00,54.48,54.52,54.45,54.48,84800.0,48.7296,48.7654,48.7028,48.7296,84800.0
2013-01-28 11:20:00,54.48,54.5,54.39,54.41,41000.0,48.7296,48.7475,48.6491,48.667,41000.0
2013-01-28 11:25:00,54.4,54.41,54.35,54.39,39700.0,48.6581,48.667,48.6133,48.6491,39700.0
2013-01-28 11:30:00,54.4,54.43,54.38,54.38,44700.0,48.6581,48.6849,48.6402,48.6402,44700.0
2013-01-28 11:35:00,54.38,54.38,54.33,54.33,66700.0,48.6402,48.6402,48.5954,48.5954,66700.0
2013-01-28 11:40:00,54.34,54.36,54.31,54.36,50500.0,48.6044,48.6223,48.5776,48.6223,50500.0
2013-01-28 11:45:00,54.36,54.4,54.33,54.35,70100.0,48.6223,48.6581,48.5954,48.6133,70100.0
2013-01-28 11:50:00,54.35,54.4,54.33,54.39,105800.0,48.6133,48.6581,48.5954,48.6491,105800.0
2013-01-28 11:55:00,54.38,54.44,54.38,54.44,50100.0,48.6402,48.6938,48.6402,48.6938,50100.0
2013-01-28 12:00:00,54.45,54.47,54.39,54.41,38500.0,48.7028,48.7207,48.6491,48.667,38500.0
2013-01-28 12:05:00,54.4,54.44,54.39,54.43,47800.0,48.6581,48.6938,48.6491,48.6849,47800.0
2013-01-28 12:10:00,54.43,54.47,54.41,54.43,32300.0,48.6849,48.7207,48.667,48.6849,32300.0
2013-01-28 12:15:00,54.43,54.44,54.39,54.41,30600.0,48.6849,48.6938,48.6491,48.667,30600.0
2013-01-28 12:20:00,54.42,54.42,54.35,54.36,37700.0,48.676,48.676,48.6133,48.6223,37700.0
2013-01-28 12:25:00,54.37,54.38,54.31,54.33,51600.0,48.6312,48.6402,48.5776,48.5954,51600.0
2013-01-28 12:30:00,54.34,54.37,54.32,54.37,55400.0,48.6044,48.6312,48.5865,48.6312,55400.0
2013-01-28 12:35:00,54.38,54.43,54.35,54.42,41900.0,48.6402,48.6849,48.6133,48.676,41900.0
2013-01-28 12:40:00,54.43,54.44,54.39,54.4,28800.0,48.6849,48.6938,48.6491,48.6581,28800.0
2013-01-28 12:45:00,54.39,54.4,54.37,54.37,21600.0,48.6491,48.6581,48.6312,48.6312,21600.0
2013-01-28 12:50:00,54.38,54.4,54.36,54.4,53900.0,48.6402,48.6581,48.6223,48.6581,53900.0
2013-01-28 12:55:00,54.4,54.43,54.39,54.39,39100.0,48.6581,48.6849,48.6491,48.6491,39100.0
2013-01-28 13:00:00,54.39,54.39,54.33,54.36,49000.0,48.6491,48.6491,48.5954,48.6223,49000.0
2013-01-28 13:05:00,54.36,54.37,54.26,54.29,51500.0,48.6223,48.6312,48.5328,48.5597,51500.0
2013-01-28 13:10:00,54.28,54.37,54.27,54.36,42300.0,48.5507,48.6312,48.5418,48.6223,42300.0
2013-01-28 13:15:00,54.35,54.36,54.27,54.29,36100.0,48.6133,48.6223,48.5418,48.5597,36100.0
2013-01-28 13:20:00,54.29,54.33,54.28,54.32,42200.0,48.5597,48.5954,48.5507,48.5865,42200.0
2013-01-28 13:25:00,54.32,54.34,54.3,54.32,23700.0,48.5865,48.6044,48.5686,48.5865,23700.0
2013-01-28 13:30:00,54.32,54.36,54.3,54.36,44500.0,48.5865,48.6223,48.5686,48.6223,44500.0
2013-01-28 13:35:00,54.35,54.42,54.35,54.39,113400.0,48.6133,48.676,48.6133,48.6491,113400.0
2013-01-28 13:40:00,54.39,54.45,54.37,54.38,87100.0,48.6491,48.7028,48.6312,48.6402,87100.0
2013-01-28 13:45:00,54.38,54.38,54.32,54.33,33400.0,48.6402,48.6402,48.5865,48.5954,33400.0
2013-01-28 13:50:00,54.33,54.36,54.32,54.33,37000.0,48.5954,48.6223,48.5865,48.5954,37000.0
2013-01-28 13:55:00,54.33,54.4,54.32,54.38,34700.0,48.5954,48.6581,48.5865,48.6402,34700.0
2013-01-28 14:00:00,54.38,54.42,54.38,54.41,27400.0,48.6402,48.676,48.6402,48.667,27400.0
2013-01-28 14:05:00,54.4,54.46,54.4,54.45,28400.0,48.6581,48.7117,48.6581,48.7028,28400.0
2013-01-28 14:10:00,54.45,54.47,54.44,54.47,15700.0,48.7028,48.7207,48.6938,48.7207,15700.0
2013-01-28 14:15:00,54.46,54.48,54.44,54.45,28500.0,48.7117,48.7296,48.6938,48.7028,28500.0
2013-01-28 14:20:00,54.45,54.46,54.4,54.42,47300.0,48.7028,48.7117,48.6581,48.676,47300.0
2013-01-28 14:25:00,54.41,54.47,54.4,54.47,33100.0,48.667,48.7207,48.6581,48.7207,33100.0
2013-01-28 14:30:00,54.46,54.48,54.44,54.45,51700.0,48.7117,48.7296,48.6938,48.7028,51700.0
2013-01-28 14:35:00,54.45,54.48,54.45,54.47,39300.0,48.7028,48.7296,48.7028,48.7207,39300.0
2013-01-28 14:40:00,54.46,54.47,54.44,54.47,63800.0,48.7117,48.7207,48.6938,48.7207,63800.0
2013-01-28 14:45:00,54.47,54.52,54.45,54.5,69600.0,48.7207,48.7654,48.7028,48.7475,69600.0
2013-01-28 14:50:00,54.51,54.54,54.49,54.53,58500.0,48.7565,48.7833,48.7386,48.7743,58500.0
2013-01-28 14:55:00,54.53,54.54,54.48,54.49,37500.0,48.7743,48.7833,48.7296,48.7386,37500.0
2013-01-28 15:00:00,54.49,54.55,54.49,54.55,73400.0,48.7386,48.7922,48.7386,48.7922,73400.0
2013-01-28 15:05:00,54.55,54.56,54.5,54.52,80100.0,48.7922,48.8012,48.7475,48.7654,80100.0
2013-01-28 15:10:00,54.52,54.54,54.47,54.47,84500.0,48.7654,48.7833,48.7207,48.7207,84500.0
2013-01-28 15:15:00,54.47,54.5,54.47,54.48,38500.0,48.7207,48.7475,48.7207,48.7296,38500.0
2013-01-28 15:20:00,54.49,54.51,54.46,54.48,177800.0,48.7386,48.7565,48.7117,48.7296,177800.0
2013-01-28 15:25:00,54.49,54.5,54.44,54.46,77100.0,48.7386,48.7475,48.6938,48.7117,77100.0
2013-01-28 15:30:00,54.46,54.47,54.42,54.46,77800.0,48.7117,48.7207,48.676,48.7117,77800.0
2013-01-28 15:35:00,54.46,54.47,54.44,54.46,232000.0,48.7117,48.7207,48.6938,48.7117,232000.0
2013-01-28 15:40:00,54.47,54.47,54.42,54.44,101300.0,48.7207,48.7207,48.676,48.6938,101300.0
2013-01-28 15:45:00,54.44,54.47,54.41,54.43,230200.0,48.6938,48.7207,48.667,48.6849,230200.0
2013-01-28 15:50:00,54.43,54.45,54.39,54.4,164000.0,48.6849,48.7028,48.6491,48.6581,164000.0
2013-01-28 15:55:00,54.39,54.4,54.36,54.37,203200.0,48.6491,48.6581,48.6223,48.6312,203200.0
2013-01-29 09:30:00,54.15,54.21,54.04,54.16,275600.0,48.4344,48.4881,48.3361,48.4434,275600.0
2013-01-29 09:35:00,54.16,54.17,54.0,54.0,146600.0,48.4434,48.4523,48.3003,48.3003,146600.0
2013-01-29 09:40:00,54.0,54.05,53.94,53.95,119900.0,48.3003,48.345,48.2466,48.2556,119900.0
2013-01-29 09:45:00,53.95,54.07,53.94,54.01,108400.0,48.2556,48.3629,48.2466,48.3092,108400.0
2013-01-29 09:50:00,54.02,54.03,53.98,53.99,99200.0,48.3182,48.3271,48.2824,48.2913,99200.0
2013-01-29 09:55:00,53.99,54.03,53.85,53.86,118700.0,48.2913,48.3271,48.1661,48.1751,118700.0
2013-01-29 10:00:00,53.86,53.89,53.7,53.75,206500.0,48.1751,48.2019,48.0319,48.0767,206500.0
2013-01-29 10:05:00,53.76,53.78,53.68,53.7,81100.0,48.0856,48.1035,48.0141,48.0319,81100.0
2013-01-29 10:10:00,53.71,53.83,53.7,53.74,95000.0,48.0409,48.1482,48.0319,48.0677,95000.0
2013-01-29 10:15:00,53.74,53.77,53.71,53.73,145900.0,48.0677,48.0946,48.0409,48.0588,145900.0
2013-01-29 10:20:00,53.73,53.76,53.7,53.75,134200.0,48.0588,48.0856,48.0319,48.0767,134200.0
2013-01-29 10:25:00,53.75,53.78,53.69,53.71,135000.0,48.0767,48.1035,48.023,48.0409,135000.0
2013-01-29 10:30:00,53.7,53.73,53.65,53.66,98800.0,48.0319,48.0588,47.9872,47.9962,98800.0
2013-01-29 10:35:00,53.66,53.71,53.54,53.57,210900.0,47.9962,48.0409,47.8888,47.9157,210900.0
2013-01-29 10:40:00,53.57,53.66,53.53,53.66,158300.0,47.9157,47.9962,47.8799,47.9962,158300.0
2013-01-29 10:45:00,53.66,53.8,53.63,53.8,102400.0,47.9962,48.1214,47.9693,48.1214,102400.0
2013-01-29 10:50:00,53.8,53.9,53.8,53.86,174300.0,48.1214,48.2108,48.1214,48.1751,174300.0
2013-01-29 10:55:00,53.86,53.97,53.82,53.96,172100.0,48.1751,48.2734,48.1393,48.2645,172100.0
2013-01-29 11:00:00,53.95,53.99,53.94,53.97,94600.0,48.2556,48.2913,48.2466,48.2734,94600.0
2013-01-29 11:05:00,53.95,53.98,53.92,53.92,98300.0,48.2556,48.2824,48.2287,48.2287,98300.0
2013-01-29 11:10:00,53.93,53.94,53.82,53.88,364800.0,48.2377,48.2466,48.1393,48.1929,364800.0
2013-01-29 11:15:00,53.87,53.95,53.84,53.94,125400.0,48.184,48.2556,48.1572,48.2466,125400.0
2013-01-29 11:20:00,53.95,53.99,53.94,53.98,91400.0,48.2556,48.2913,48.2466,48.2824,91400.0
2013-01-29 11:25:00,53.98,53.99,53.93,53.96,113900.0,48.2824,48.2913,48.2377,48.2645,113900.0
2013-01-29 11:30:00,53.97,54.0,53.96,54.0,65000.0,48.2734,48.3003,48.2645,48.3003,65000.0
2013-01-29 11:35:00,53.99,54.0,53.97,54.0,44600.0,48.2913,48.3003,48.2734,48.3003,44600.0
2013-01-29 11:40:00,54.0,54.01,53.98,53.99,70300.0,48.3003,48.3092,48.2824,48.2913,70300.0
2013-01-29 11:45:00,53.99,54.0,53.93,53.96,82700.0,48.2913,48.3003,48.2377,48.2645,82700.0
2013-01-29 11:50:00,53.96,54.03,53.96,54.0,165400.0,48.2645,48.3271,48.2645,48.3003,165400.0
2013-01-29 11:55:00,54.0,54.04,53.98,53.98,175600.0,48.3003,48.3361,48.2824,48.2824,175600.0
2013-01-29 12:00:00,53.99,54.02,53.98,54.01,52800.0,48.2913,48.3182,48.2824,48.3092,52800.0
2013-01-29 12:05:00,53.99,54.04,53.99,54.04,36300.0,48.2913,48.3361,48.2913,48.3361,36300.0
2013-01-29 12:10:00,54.03,54.05,54.02,54.04,33800.0,48.3271,48.345,48.3182,48.3361,33800.0
2013-01-29 12:15:00,54.04,54.05,54.01,54.05,27600.0,48.3361,48.345,48.3092,48.345,27600.0
2013-01-29 12:20:00,54.04,54.07,54.03,54.05,89800.0,48.3361,48.3629,48.3271,48.345,89800.0
2013-01-29 12:25:00,54.04,54.08,54.02,54.05,56900.0,48.3361,48.3718,48.3182,48.345,56900.0
2013-01-29 12:30:00,54.05,54.08,54.05,54.08,36800.0,48.345,48.3718,48.345,48.3718,36800.0
2013-01-29 12:35:00,54.08,54.11,54.08,54.11,23500.0,48.3718,48.3987,48.3718,48.3987,23500.0
2013-01-29 12:40:00,54.1,54.12,54.04,54.05,55800.0,48.3897,48.4076,48.3361,48.345,55800.0
2013-01-29 12:45:00,54.04,54.06,54.03,54.04,34700.0,48.3361,48.3539,48.3271,48.3361,34700.0
2013-01-29 12:50:00,54.03,54.06,54.01,54.02,62600.0,48.3271,48.3539,48.3092,48.3182,62600.0
2013-01-29 12:55:00,54.03,54.04,53.98,53.98,70100.0,48.3271,48.3361,48.2824,48.2824,70100.0
2013-01-29 13:00:00,53.98,54.01,53.98,53.98,61500.0,48.2824,48.3092,48.2824,48.2824,61500.0
2013-01-29 13:05:00,53.98,54.02,53.98,54.0,91500.0,48.2824,48.3182,48.2824,48.3003,91500.0
2013-01-29 13:10:00,54.0,54.01,53.99,54.0,48000.0,48.3003,48.3092,48.2913,48.3003,48000.0
2013-01-29 13:15:00,54.0,54.05,53.99,54.05,54100.0,48.3003,48.345,48.2913,48.345,54100.0
2013-01-29 13:20:00,54.05,54.09,54.04,54.07,50500.0,48.345,48.3808,48.3361,48.3629,50500.0
2013-01-29 13:25:00,54.06,54.07,54.03,54.05,28500.0,48.3539,48.3629,48.3271,48.345,28500.0
2013-01-29 13:30:00,54.05,54.11,54.05,54.11,31800.0,48.345,48.3987,48.345,48.3987,31800.0
2013-01-29 13:35:00,54.11,54.14,54.1,54.12,53800.0,48.3987,48.4255,48.3897,48.4076,53800.0
2013-01-29 13:40:00,54.12,54.13,54.05,54.05,46600.0,48.4076,48.4166,48.345,48.345,46600.0
2013-01-29 13:45:00,54.05,54.05,53.98,54.0,86300.0,48.345,48.345,48.2824,48.3003,86300.0
2013-01-29 13:50:00,54.0,54.02,53.98,54.0,54600.0,48.3003,48.3182,48.2824,48.3003,54600.0
2013-01-29 13:55:00,54.0,54.07,54.0,54.06,55900.0,48.3003,48.3629,48.3003,48.3539,55900.0
2013-01-29 14:00:00,54.05,54.08,54.04,54.05,35100.0,48.345,48.3718,48.3361,48.345,35100.0
2013-01-29 14:05:00,54.05,54.09,54.03,54.08,58400.0,48.345,48.3808,48.3271,48.3718,58400.0
2013-01-29 14:10:00,54.08,54.09,54.0,54.02,48200.0,48.3718,48.3808,48.3003,48.3182,48200.0
2013-01-29 14:15:00,54.02,54.04,53.98,53.99,103100.0,48.3182,48.3361,48.2824,48.2913,103100.0
2013-01-29 14:20:00,53.98,54.0,53.98,53.99,72000.0,48.2824,48.3003,48.2824,48.2913,72000.0
2013-01-29 14:25:00,53.99,54.0,53.97,54.0,41900.0,48.2913,48.3003,48.2734,48.3003,41900.0
2013-01-29 14:30:00,54.0,54.01,53.97,53.98,50200.0,48.3003,48.3092,48.2734,48.2824,50200.0
2013-01-29 14:35:00,53.98,53.99,53.94,53.95,59900.0,48.2824,48.2913,48.2466,48.2556,59900.0
2013-01-29 14:40:00,53.95,54.01,53.95,53.99,47400.0,48.2556,48.3092,48.2556,48.2913,47400.0
2013-01-29 14:45:00,53.98,54.01,53.97,54.0,46100.0,48.2824,48.3092,48.2734,48.3003,46100.0
2013-01-29 14:50:00,54.0,54.02,53.99,54.0,40400.0,48.3003,48.3182,48.2913,48.3003,40400.0
2013-01-29 14:55:00,54.0,54.02,53.99,54.01,57200.0,48.3003,48.3182,48.2913,48.3092,57200.0
2013-01-29 15:00:00,54.01,54.05,54.0,54.0,68800.0,48.3092,48.345,48.3003,48.3003,68800.0
2013-01-29 15:05:00,54.0,54.04,53.97,54.03,88300.0,48.3003,48.3361,48.2734,48.3271,88300.0
2013-01-29 15:10:00,54.03,54.11,54.03,54.09,94600.0,48.3271,48.3987,48.3271,48.3808,94600.0
2013-01-29 15:15:00,54.1,54.1,54.03,54.03,62700.0,48.3897,48.3897,48.3271,48.3271,62700.0
2013-01-29 15:20:00,54.03,54.06,54.01,54.01,73500.0,48.3271,48.3539,48.3092,48.3092,73500.0
2013-01-29 15:25:00,54.01,54.04,54.01,54.03,90300.0,48.3092,48.3361,48.3092,48.3271,90300.0
2013-01-29 15:30:00,54.03,54.08,54.03,54.05,94700.0,48.3271,48.3718,48.3271,48.345,94700.0
2013-01-29 15:35:00,54.04,54.05,54.0,54.01,69500.0,48.3361,48.345,48.3003,48.3092,69500.0
2013-01-29 15:40:00,54.02,54.09,54.01,54.08,111400.0,48.3182,48.3808,48.3092,48.3718,111400.0
2013-01-29 15:45:00,54.08,54.09,54.04,54.07,130700.0,48.3718,48.3808,48.3361,48.3629,130700.0
2013-01-29 15:50:00,54.06,54.07,53.99,54.0,204700.0,48.3539,48.3629,48.2913,48.3003,204700.0
2013-01-29 15:55:00,53.99,54.02,53.97,53.98,233800.0,48.2913,48.3182,48.2734,48.2824,233800.0
2013-01-30 09:30:00,53.85,53.99,53.73,53.78,213300.0,48.1661,48.2913,48.0588,48.1035,213300.0
2013-01-30 09:35:00,53.79,53.89,53.79,53.85,88200.0,48.1124,48.2019,48.1124,48.1661,88200.0
2013-01-30 09:40:00,53.85,53.96,53.85,53.93,124400.0,48.1661,48.2645,48.1661,48.2377,124400.0
2013-01-30 09:45:00,53.93,53.97,53.84,53.87,218200.0,48.2377,48.2734,48.1572,48.184,218200.0
2013-01-30 09:50:00,53.86,53.94,53.85,53.91,273900.0,48.1751,48.2466,48.1661,48.2198,273900.0
2013-01-30 09:55:00,53.91,53.93,53.86,53.91,272900.0,48.2198,48.2377,48.1751,48.2198,272900.0
2013-01-30 10:00:00,53.9,53.93,53.85,53.91,302100.0,48.2108,48.2377,48.1661,48.2198,302100.0
2013-01-30 10:05:00,53.91,53.93,53.79,53.8,100100.0,48.2198,48.2377,48.1124,48.1214,100100.0
2013-01-30 10:10:00,53.8,53.81,53.72,53.73,118400.0,48.1214,48.1303,48.0498,48.0588,118400.0
2013-01-30 10:15:00,53.73,53.76,53.66,53.67,83500.0,48.0588,48.0856,47.9962,48.0051,83500.0
2013-01-30 10:20:00,53.67,53.73,53.56,53.61,186900.0,48.0051,48.0588,47.9067,47.9514,186900.0
2013-01-30 10:25:00,53.61,53.66,53.6,53.65,128900.0,47.9514,47.9962,47.9425,47.9872,128900.0
2013-01-30 10:30:00,53.65,53.72,53.62,53.71,108400.0,47.9872,48.0498,47.9604,48.0409,108400.0
2013-01-30 10:35:00,53.71,53.77,53.69,53.71,64400.0,48.0409,48.0946,48.023,48.0409,64400.0
2013-01-30 10:40:00,53.72,53.72,53.6,53.62,113700.0,48.0498,48.0498,47.9425,47.9604,113700.0
2013-01-30 10:45:00,53.63,53.69,53.55,53.58,253400.0,47.9693,48.023,47.8978,47.9246,253400.0
2013-01-30 10:50:00,53.58,53.67,53.57,53.66,60500.0,47.9246,48.0051,47.9157,47.9962,60500.0
2013-01-30 10:55:00,53.66,53.67,53.64,53.66,59400.0,47.9962,48.0051,47.9783,47.9962,59400.0
2013-01-30 11:00:00,53.66,53.71,53.65,53.71,114700.0,47.9962,48.0409,47.9872,48.0409,114700.0
2013-01-30 11:05:00,53.71,53.76,53.71,53.74,76700.0,48.0409,48.0856,48.0409,48.0677,76700.0
2013-01-30 11:10:00,53.73,53.75,53.68,53.7,72200.0,48.0588,48.0767,48.0141,48.0319,72200.0
2013-01-30 11:15:00,53.7,53.76,53.67,53.76,63600.0,48.0319,48.0856,48.0051,48.0856,63600.0
2013-01-30 11:20:00,53.76,53.79,53.75,53.76,46500.0,48.0856,48.1124,48.0767,48.0856,46500.0
2013-01-30 11:25:00,53.75,53.8,53.74,53.78,67000.0,48.0767,48.1214,48.0677,48.1035,67000.0
2013-01-30 11:30:00,53.78,53.82,53.75,53.8,75300.0,48.1035,48.1393,48.0767,48.1214,75300.0
2013-01-30 11:35:00,53.79,53.82,53.76,53.8,151100.0,48.1124,48.1393,48.0856,48.1214,151100.0
2013-01-30 11:40:00,53.8,53.89,53.78,53.88,124400.0,48.1214,48.2019,48.1035,48.1929,124400.0
2013-01-30 11:45:00,53.88,53.88,53.78,53.81,160300.0,48.1929,48.1929,48.1035,48.1303,160300.0
2013-01-30 11:50:00,53.82,53.86,53.79,53.86,39100.0,48.1393,48.1751,48.1124,48.1751,39100.0
2013-01-30 11:55:00,53.86,53.86,53.77,53.79,61100.0,48.1751,48.1751,48.0946,48.1124,61100.0
2013-01-30 12:00:00,53.79,53.81,53.77,53.81,34400.0,48.1124,48.1303,48.0946,48.1303,34400.0
2013-01-30 12:05:00,53.8,53.81,53.75,53.76,34200.0,48.1214,48.1303,48.0767,48.0856,34200.0
2013-01-30 12:10:00,53.77,53.81,53.77,53.79,39900.0,48.0946,48.1303,48.0946,48.1124,39900.0
2013-01-30 12:15:00,53.79,53.83,53.77,53.78,104500.0,48.1124,48.1482,48.0946,48.1035,104500.0
2013-01-30 12:20:00,53.79,53.82,53.78,53.8,59000.0,48.1124,48.1393,48.1035,48.1214,59000.0
2013-01-30 12:25:00,53.8,53.81,53.76,53.77,85400.0,48.1214,48.1303,48.0856,48.0946,85400.0
2013-01-30 12:30:00,53.77,53.78,53.73,53.77,60700.0,48.0946,48.1035,48.0588,48.0946,60700.0
2013-01-30 12:35:00,53.77,53.77,53.74,53.75,68200.0,48.0946,48.0946,48.0677,48.0767,68200.0
2013-01-30 12:40:00,53.76,53.77,53.75,53.76,22500.0,48.0856,48.0946,48.0767,48.0856,22500.0
2013-01-30 12:45:00,53.76,53.77,53.76,53.77,51700.0,48.0856,48.0946,48.0856,48.0946,51700.0
2013-01-30 12:50:00,53.76,53.77,53.74,53.75,37200.0,48.0856,48.0946,48.0677,48.0767,37200.0
2013-01-30 12:55:00,53.76,53.8,53.75,53.8,31000.0,48.0856,48.1214,48.0767,48.1214,31000.0
2013-01-30 13:00:00,53.8,53.86,53.8,53.86,47900.0,48.1214,48.1751,48.1214,48.1751,47900.0
2013-01-30 13:05:00,53.86,53.89,53.84,53.89,33000.0,48.1751,48.2019,48.1572,48.2019,33000.0
2013-01-30 13:10:00,53.89,53.89,53.87,53.89,34400.0,48.2019,48.2019,48.184,48.2019,34400.0
2013-01-30 13:15:00,53.89,53.91,53.88,53.91,114400.0,48.2019,48.2198,48.1929,48.2198,114400.0
2013-01-30 13:20:00,53.91,53.96,53.9,53.95,66300.0,48.2198,48.2645,48.2108,48.2556,66300.0
2013-01-30 13:25:00,53.95,53.99,53.94,53.98,53600.0,48.2556,48.2913,48.2466,48.2824,53600.0
2013-01-30 13:30:00,53.98,54.0,53.97,53.99,69700.0,48.2824,48.3003,48.2734,48.2913,69700.0
2013-01-30 13:35:00,53.99,54.0,53.97,53.99,47300.0,48.2913,48.3003,48.2734,48.2913,47300.0
2013-01-30 13:40:00,53.98,54.0,53.96,53.96,71900.0,48.2824,48.3003,48.2645,48.2645,71900.0
2013-01-30 13:45:00,53.96,53.97,53.9,53.91,57400.0,48.2645,48.2734,48.2108,48.2198,57400.0
2013-01-30 13:50:00,53.91,53.92,53.89,53.91,22500.0,48.2198,48.2287,48.2019,48.2198,22500.0
2013-01-30 13:55:00,53.9,53.92,53.88,53.91,86900.0,48.2108,48.2287,48.1929,48.2198,86900.0
2013-01-30 14:00:00,53.91,53.96,53.91,53.96,64900.0,48.2198,48.2645,48.2198,48.2645,64900.0
2013-01-30 14:05:00,53.96,53.96,53.9,53.92,65700.0,48.2645,48.2645,48.2108,48.2287,65700.0
2013-01-30 14:10:00,53.91,53.92,53.86,53.86,40900.0,48.2198,48.2287,48.1751,48.1751,40900.0
2013-01-30 14:15:00,53.86,53.9,53.81,53.82,103600.0,48.1751,48.2108,48.1303,48.1393,103600.0
2013-01-30 14:20:00,53.82,53.85,53.8,53.82,87200.0,48.1393,48.1661,48.1214,48.1393,87200.0
2013-01-30 14:25:00,53.82,53.84,53.8,53.8,68800.0,48.1393,48.1572,48.1214,48.1214,68800.0
2013-01-30 14:30:00,53.81,53.86,53.8,53.83,93400.0,48.1303,48.1751,48.1214,48.1482,93400.0
2013-01-30 14:35:00,53.84,53.84,53.79,53.8,98600.0,48.1572,48.1572,48.1124,48.1214,98600.0
2013-01-30 14:40:00,53.81,53.85,53.8,53.8,69000.0,48.1303,48.1661,48.1214,48.1214,69000.0
2013-01-30 14:45:00,53.8,53.83,53.78,53.79,326100.0,48.1214,48.1482,48.1035,48.1124,326100.0
2013-01-30 14:50:00,53.78,53.82,53.78,53.82,81200.0,48.1035,48.1393,48.1035,48.1393,81200.0
2013-01-30 14:55:00,53.81,53.89,53.8,53.89,103600.0,48.1303,48.2019,48.1214,48.2019,103600.0
2013-01-30 15:00:00,53.89,53.9,53.83,53.84,87000.0,48.2019,48.2108,48.1482,48.1572,87000.0
2013-01-30 15:05:00,53.85,53.91,53.83,53.91,58500.0,48.1661,48.2198,48.1482,48.2198,58500.0
2013-01-30 15:10:00,53.9,53.91,53.82,53.82,91900.0,48.2108,48.2198,48.1393,48.1393,91900.0
2013-01-30 15:15:00,53.82,53.85,53.8,53.83,110000.0,48.1393,48.1661,48.1214,48.1482,110000.0
2013-01-30 15:20:00,53.82,53.85,53.8,53.81,113400.0,48.1393,48.1661,48.1214,48.1303,113400.0
2013-01-30 15:25:00,53.81,53.85,53.79,53.81,115400.0,48.1303,48.1661,48.1124,48.1303,115400.0
2013-01-30 15:30:00,53.8,53.88,53.79,53.85,302800.0,48.1214,48.1929,48.1124,48.1661,302800.0
2013-01-30 15:35:00,53.85,53.86,53.8,53.84,86900.0,48.1661,48.1751,48.1214,48.1572,86900.0
2013-01-30 15:40:00,53.84,53.85,53.8,53.8,151700.0,48.1572,48.1661,48.1214,48.1214,151700.0
2013-01-30 15:45:00,53.81,53.87,53.79,53.85,229900.0,48.1303,48.184,48.1124,48.1661,229900.0
2013-01-30 15:50:00,53.85,53.87,53.78,53.86,258500.0,48.1661,48.184,48.1035,48.1751,258500.0
2013-01-30 15:55:00,53.86,53.88,53.76,53.8,673800.0,48.1751,48.1929,48.0856,48.1214,673800.0
2013-01-31 09:30:00,53.84,53.99,53.65,53.9,254400.0,48.1572,48.2913,47.9872,48.2108,254400.0
2013-01-31 09:35:00,53.9,53.96,53.83,53.92,256800.0,48.2108,48.2645,48.1482,48.2287,256800.0
2013-01-31 09:40:00,53.93,54.06,53.83,54.04,132100.0,48.2377,48.3539,48.1482,48.3361,132100.0
2013-01-31 09:45:00,54.02,54.2,54.0,54.16,118400.0,48.3182,48.4792,48.3003,48.4434,118400.0
2013-01-31 09:50:00,54.15,54.21,54.1,54.19,95100.0,48.4344,48.4881,48.3897,48.4702,95100.0
2013-01-31 09:55:00,54.19,54.23,54.17,54.18,253400.0,48.4702,48.506,48.4523,48.4613,253400.0
2013-01-31 10:00:00,54.18,54.2,54.12,54.13,98600.0,48.4613,48.4792,48.4076,48.4166,98600.0
2013-01-31 10:05:00,54.12,54.21,54.1,54.2,80900.0,48.4076,48.4881,48.3897,48.4792,80900.0
2013-01-31 10:10:00,54.21,54.25,54.19,54.21,93200.0,48.4881,48.5239,48.4702,48.4881,93200.0
2013-01-31 10:15:00,54.2,54.2,54.14,54.16,71400.0,48.4792,48.4792,48.4255,48.4434,71400.0
2013-01-31 10:20:00,54.16,54.17,54.13,54.15,171700.0,48.4434,48.4523,48.4166,48.4344,171700.0
2013-01-31 10:25:00,54.16,54.19,54.05,54.07,98700.0,48.4434,48.4702,48.345,48.3629,98700.0
2013-01-31 10:30:00,54.07,54.18,54.05,54.16,93200.0,48.3629,48.4613,48.345,48.4434,93200.0
2013-01-31 10:35:00,54.16,54.18,54.11,54.11,57400.0,48.4434,48.4613,48.3987,48.3987,57400.0
2013-01-31 10:40:00,54.11,54.11,54.01,54.06,59200.0,48.3987,48.3987,48.3092,48.3539,59200.0
2013-01-31 10:45:00,54.06,54.07,53.95,53.96,71700.0,48.3539,48.3629,48.2556,48.2645,71700.0
2013-01-31 10:50:00,53.96,53.97,53.89,53.91,67300.0,48.2645,48.2734,48.2019,48.2198,67300.0
2013-01-31 10:55:00,53.91,54.01,53.89,53.99,41500.0,48.2198,48.3092,48.2019,48.2913,41500.0
2013-01-31 11:00:00,53.99,53.99,53.91,53.95,42800.0,48.2913,48.2913,48.2198,48.2556,42800.0
2013-01-31 11:05:00,53.95,54.03,53.95,53.96,54600.0,48.2556,48.3271,48.2556,48.2645,54600.0
2013-01-31 11:10:00,53.96,53.97,53.92,53.95,45400.0,48.2645,48.2734,48.2287,48.2556,45400.0
2013-01-31 11:15:00,53.94,53.96,53.92,53.95,30800.0,48.2466,48.2645,48.2287,48.2556,30800.0
2013-01-31 11:20:00,53.95,53.97,53.92,53.92,55100.0,48.2556,48.2734,48.2287,48.2287,55100.0
2013-01-31 11:25:00,53.92,53.93,53.8,53.8,116100.0,48.2287,48.2377,48.1214,48.1214,116100.0
2013-01-31 11:30:00,53.8,53.8,53.71,53.73,96200.0,48.1214,48.1214,48.0409,48.0588,96200.0
2013-01-31 11:35:00,53.73,53.82,53.73,53.81,44300.0,48.0588,48.1393,48.0588,48.1303,44300.0
2013-01-31 11:40:00,53.82,53.91,53.82,53.89,42900.0,48.1393,48.2198,48.1393,48.2019,42900.0
2013-01-31 11:45:00,53.89,53.9,53.86,53.89,53200.0,48.2019,48.2108,48.1751,48.2019,53200.0
2013-01-31 11:50:00,53.9,53.92,53.86,53.86,36300.0,48.2108,48.2287,48.1751,48.1751,36300.0
2013-01-31 11:55:00,53.86,53.89,53.84,53.87,71500.0,48.1751,48.2019,48.1572,48.184,71500.0
2013-01-31 12:00:00,53.87,53.95,53.87,53.9,46500.0,48.184,48.2556,48.184,48.2108,46500.0
2013-01-31 12:05:00,53.9,53.91,53.87,53.91,54500.0,48.2108,48.2198,48.184,48.2198,54500.0
2013-01-31 12:10:00,53.9,53.94,53.9,53.91,42100.0,48.2108,48.2466,48.2108,48.2198,42100.0
2013-01-31 12:15:00,53.91,53.95,53.91,53.95,36100.0,48.2198,48.2556,48.2198,48.2556,36100.0
2013-01-31 12:20:00,53.95,54.05,53.94,54.04,151000.0,48.2556,48.345,48.2466,48.3361,151000.0
2013-01-31 12:25:00,54.03,54.09,54.03,54.07,43900.0,48.3271,48.3808,48.3271,48.3629,43900.0
2013-01-31 12:30:00,54.07,54.07,53.98,54.0,44000.0,48.3629,48.3629,48.2824,48.3003,44000.0
2013-01-31 12:35:00,54.0,54.03,53.99,53.99,30600.0,48.3003,48.3271,48.2913,48.2913,30600.0
2013-01-31 12:40:00,54.0,54.05,54.0,54.04,30800.0,48.3003,48.345,48.3003,48.3361,30800.0
2013-01-31 12:45:00,54.04,54.05,54.02,54.05,32400.0,48.3361,48.345,48.3182,48.345,32400.0
2013-01-31 12:50:00,54.05,54.09,54.04,54.05,36600.0,48.345,48.3808,48.3361,48.345,36600.0
2013-01-31 12:55:00,54.05,54.1,54.04,54.09,23600.0,48.345,48.3897,48.3361,48.3808,23600.0
2013-01-31 13:00:00,54.09,54.1,54.08,54.08,27800.0,48.3808,48.3897,48.3718,48.3718,27800.0
2013-01-31 13:05:00,54.09,54.09,54.08,54.08,24700.0,48.3808,48.3808,48.3718,48.3718,24700.0
2013-01-31 13:10:00,54.09,54.09,54.04,54.08,28700.0,48.3808,48.3808,48.3361,48.3718,28700.0
2013-01-31 13:15:00,54.08,54.1,54.07,54.08,29100.0,48.3718,48.3897,48.3629,48.3718,29100.0
2013-01-31 13:20:00,54.08,54.09,54.04,54.05,35900.0,48.3718,48.3808,48.3361,48.345,35900.0
2013-01-31 13:25:00,54.04,54.05,54.01,54.01,19100.0,48.3361,48.345,48.3092,48.3092,19100.0
2013-01-31 13:30:00,54.01,54.04,54.01,54.03,72900.0,48.3092,48.3361,48.3092,48.3271,72900.0
2013-01-31 13:35:00,54.03,54.05,54.01,54.04,39400.0,48.3271,48.345,48.3092,48.3361,39400.0
2013-01-31 13:40:00,54.04,54.1,54.04,54.1,28500.0,48.3361,48.3897,48.3361,48.3897,28500.0
2013-01-31 13:45:00,54.1,54.11,54.08,54.08,79700.0,48.3897,48.3987,48.3718,48.3718,79700.0
2013-01-31 13:50:00,54.08,54.08,54.06,54.08,32600.0,48.3718,48.3718,48.3539,48.3718,32600.0
2013-01-31 13:55:00,54.08,54.1,54.08,54.09,30500.0,48.3718,48.3897,48.3718,48.3808,30500.0
2013-01-31 14:00:00,54.09,54.1,54.05,54.06,45400.0,48.3808,48.3897,48.345,48.3539,45400.0
2013-01-31 14:05:00,54.07,54.07,54.01,54.02,56500.0,48.3629,48.3629,48.3092,48.3182,56500.0
2013-01-31 14:10:00,54.01,54.04,54.01,54.03,31300.0,48.3092,48.3361,48.3092,48.3271,31300.0
2013-01-31 14:15:00,54.03,54.05,54.02,54.05,17100.0,48.3271,48.345,48.3182,48.345,17100.0
2013-01-31 14:20:00,54.05,54.07,54.03,54.06,33700.0,48.345,48.3629,48.3271,48.3539,33700.0
2013-01-31 14:25:00,54.06,54.07,54.05,54.05,43000.0,48.3539,48.3629,48.345,48.345,43000.0
2013-01-31 14:30:00,54.05,54.13,54.05,54.13,46900.0,48.345,48.4166,48.345,48.4166,46900.0
2013-01-31 14:35:00,54.13,54.15,54.12,54.14,25700.0,48.4166,48.4344,48.4076,48.4255,25700.0
2013-01-31 14:40:00,54.14,54.16,54.12,54.14,36000.0,48.4255,48.4434,48.4076,48.4255,36000.0
2013-01-31 14:45:00,54.14,54.16,54.14,54.15,43000.0,48.4255,48.4434,48.4255,48.4344,43000.0
2013-01-31 14:50:00,54.16,54.17,54.15,54.16,23600.0,48.4434,48.4523,48.4344,48.4434,23600.0
2013-01-31 14:55:00,54.16,54.16,54.1,54.11,52100.0,48.4434,48.4434,48.3897,48.3987,52100.0
2013-01-31 15:00:00,54.1,54.11,54.01,54.01,66300.0,48.3897,48.3987,48.3092,48.3092,66300.0
2013-01-31 15:05:00,54.02,54.04,53.99,54.0,66900.0,48.3182,48.3361,48.2913,48.3003,66900.0
2013-01-31 15:10:00,54.0,54.03,53.97,53.97,35300.0,48.3003,48.3271,48.2734,48.2734,35300.0
2013-01-31 15:15:00,53.96,53.98,53.95,53.96,82400.0,48.2645,48.2824,48.2556,48.2645,82400.0
2013-01-31 15:20:00,53.96,53.96,53.85,53.85,68900.0,48.2645,48.2645,48.1661,48.1661,68900.0
2013-01-31 15:25:00,53.85,53.91,53.82,53.88,98400.0,48.1661,48.2198,48.1393,48.1929,98400.0
2013-01-31 15:30:00,53.87,53.92,53.85,53.91,162800.0,48.184,48.2287,48.1661,48.2198,162800.0
2013-01-31 15:35:00,53.9,53.93,53.89,53.91,121800.0,48.2108,48.2377,48.2019,48.2198,121800.0
2013-01-31 15:40:00,53.91,53.98,53.91,53.93,145100.0,48.2198,48.2824,48.2198,48.2377,145100.0
2013-01-31 15:45:00,53.92,53.98,53.9,53.9,137700.0,48.2287,48.2824,48.2108,48.2108,137700.0
2013-01-31 15:50:00,53.9,53.95,53.87,53.95,184500.0,48.2108,48.2556,48.184,48.2556,184500.0
2013-01-31 15:55:00,53.94,53.99,53.87,53.88,450500.0,48.2466,48.2913,48.184,48.1929,450500.0
2013-02-01 09:30:00,54.18,54.39,54.15,54.37,331700.0,48.4613,48.6491,48.4344,48.6312,331700.0
2013-02-01 09:35:00,54.38,54.39,54.2,54.33,140600.0,48.6402,48.6491,48.4792,48.5954,140600.0
2013-02-01 09:40:00,54.33,54.49,54.32,54.48,130900.0,48.5954,48.7386,48.5865,48.7296,130900.0
2013-02-01 09:45:00,54.48,54.62,54.43,54.57,251100.0,48.7296,48.8548,48.6849,48.8101,251100.0
2013-02-01 09:50:00,54.57,54.57,54.48,54.54,86200.0,48.8101,48.8101,48.7296,48.7833,86200.0
2013-02-01 09:55:00,54.54,54.56,54.36,54.41,169900.0,48.7833,48.8012,48.6223,48.667,169900.0
2013-02-01 10:00:00,54.43,54.52,54.41,54.52,118200.0,48.6849,48.7654,48.667,48.7654,118200.0
2013-02-01 10:05:00,54.52,54.81,54.51,54.73,181300.0,48.7654,49.0248,48.7565,48.9532,181300.0
2013-02-01 10:10:00,54.73,54.76,54.69,54.75,212600.0,48.9532,48.9801,48.9175,48.9711,212600.0
2013-02-01 10:15:00,54.75,54.8,54.73,54.78,131600.0,48.9711,49.0158,48.9532,48.998,131600.0
2013-02-01 10:20:00,54.77,54.79,54.61,54.62,194300.0,48.989,49.0069,48.8459,48.8548,194300.0
2013-02-01 10:25:00,54.62,54.62,54.54,54.55,240200.0,48.8548,48.8548,48.7833,48.7922,240200.0
2013-02-01 10:30:00,54.55,54.67,54.54,54.67,108700.0,48.7922,48.8996,48.7833,48.8996,108700.0
2013-02-01 10:35:00,54.66,54.76,54.65,54.71,96100.0,48.8906,48.9801,48.8817,48.9353,96100.0
2013-02-01 10:40:00,54.71,54.71,54.61,54.67,78300.0,48.9353,48.9353,48.8459,48.8996,78300.0
2013-02-01 10:45:00,54.66,54.68,54.61,54.61,77800.0,48.8906,48.9085,48.8459,48.8459,77800.0
2013-02-01 10:50:00,54.61,54.66,54.57,54.57,71600.0,48.8459,48.8906,48.8101,48.8101,71600.0
2013-02-01 10:55:00,54.57,54.78,54.57,54.77,209700.0,48.8101,48.998,48.8101,48.989,209700.0
2013-02-01 11:00:00,54.77,54.8,54.76,54.78,84200.0,48.989,49.0158,48.9801,48.998,84200.0
2013-02-01 11:05:00,54.78,54.84,54.76,54.79,97400.0,48.998,49.0516,48.9801,49.0069,97400.0
2013-02-01 11:10:00,54.79,54.81,54.72,54.73,94000.0,49.0069,49.0248,48.9443,48.9532,94000.0
2013-02-01 11:15:00,54.73,54.85,54.73,54.84,89500.0,48.9532,49.0606,48.9532,49.0516,89500.0
2013-02-01 11:20:00,54.85,54.87,54.81,54.82,65900.0,49.0606,49.0785,49.0248,49.0337,65900.0
2013-02-01 11:25:00,54.81,54.82,54.73,54.73,46700.0,49.0248,49.0337,48.9532,48.9532,46700.0
2013-02-01 11:30:00,54.73,54.76,54.69,54.76,132300.0,48.9532,48.9801,48.9175,48.9801,132300.0
2013-02-01 11:35:00,54.77,54.82,54.77,54.82,57600.0,48.989,49.0337,48.989,49.0337,57600.0
2013-02-01 11:40:00,54.82,54.83,54.78,54.78,52300.0,49.0337,49.0427,48.998,48.998,52300.0
2013-02-01 11:45:00,54.78,54.79,54.76,54.79,55800.0,48.998,49.0069,48.9801,49.0069,55800.0
2013-02-01 11:50:00,54.79,54.79,54.74,54.78,51500.0,49.0069,49.0069,48.9622,48.998,51500.0
2013-02-01 11:55:00,54.78,54.83,54.78,54.83,65300.0,48.998,49.0427,48.998,49.0427,65300.0
2013-02-01 12:00:00,54.83,54.84,54.77,54.79,37900.0,49.0427,49.0516,48.989,49.0069,37900.0
2013-02-01 12:05:00,54.79,54.83,54.78,54.82,91600.0,49.0069,49.0427,48.998,49.0337,91600.0
2013-02-01 12:10:00,54.82,54.82,54.75,54.76,94300.0,49.0337,49.0337,48.9711,48.9801,94300.0
2013-02-01 12:15:00,54.77,54.77,54.74,54.76,58500.0,48.989,48.989,48.9622,48.9801,58500.0
2013-02-01 12:20:00,54.76,54.77,54.73,54.74,53600.0,48.9801,48.989,48.9532,48.9622,53600.0
2013-02-01 12:25:00,54.73,54.77,54.72,54.74,52200.0,48.9532,48.989,48.9443,48.9622,52200.0
2013-02-01 12:30:00,54.74,54.77,54.73,54.75,52400.0,48.9622,48.989,48.9532,48.9711,52400.0
2013-02-01 12:35:00,54.74,54.77,54.71,54.72,58100.0,48.9622,48.989,48.9353,48.9443,58100.0
2013-02-01 12:40:00,54.72,54.78,54.72,54.78,55200.0,48.9443,48.998,48.9443,48.998,55200.0
2013-02-01 12:45:00,54.76,54.79,54.76,54.78,37100.0,48.9801,49.0069,48.9801,48.998,37100.0
2013-02-01 12:50:00,54.77,54.79,54.76,54.78,50200.0,48.989,49.0069,48.9801,48.998,50200.0
2013-02-01 12:55:00,54.78,54.79,54.74,54.75,48700.0,48.998,49.0069,48.9622,48.9711,48700.0
2013-02-01 13:00:00,54.74,54.75,54.71,54.72,37900.0,48.9622,48.9711,48.9353,48.9443,37900.0
2013-02-01 13:05:00,54.72,54.76,54.7,54.76,61600.0,48.9443,48.9801,48.9264,48.9801,61600.0
2013-02-01 13:10:00,54.76,54.76,54.7,54.71,43000.0,48.9801,48.9801,48.9264,48.9353,43000.0
2013-02-01 13:15:00,54.71,54.71,54.66,54.66,102700.0,48.9353,48.9353,48.8906,48.8906,102700.0
2013-02-01 13:20:00,54.66,54.68,54.63,54.66,40000.0,48.8906,48.9085,48.8638,48.8906,40000.0
2013-02-01 13:25:00,54.67,54.7,54.66,54.7,21600.0,48.8996,48.9264,48.8906,48.9264,21600.0
2013-02-01 13:30:00,54.69,54.7,54.66,54.67,81000.0,48.9175,48.9264,48.8906,48.8996,81000.0
2013-02-01 13:35:00,54.67,54.69,54.55,54.56,998500.0,48.8996,48.9175,48.7922,48.8012,998500.0
2013-02-01 13:40:00,54.56,54.58,54.53,54.55,73300.0,48.8012,48.8191,48.7743,48.7922,73300.0
2013-02-01 13:45:00,54.56,54.61,54.55,54.6,205200.0,48.8012,48.8459,48.7922,48.837,205200.0
2013-02-01 13:50:00,54.6,54.61,54.57,54.6,68100.0,48.837,48.8459,48.8101,48.837,68100.0
2013-02-01 13:55:00,54.6,54.6,54.56,54.58,58300.0,48.837,48.837,48.8012,48.8191,58300.0
2013-02-01 14:00:00,54.59,54.6,54.55,54.58,52600.0,48.828,48.837,48.7922,48.8191,52600.0
2013-02-01 14:05:00,54.57,54.58,54.55,54.58,77900.0,48.8101,48.8191,48.7922,48.8191,77900.0
2013-02-01 14:10:00,54.58,54.58,54.57,54.57,34900.0,48.8191,48.8191,48.8101,48.8101,34900.0
2013-02-01 14:15:00,54.57,54.58,54.53,54.56,76800.0,48.8101,48.8191,48.7743,48.8012,76800.0
2013-02-01 14:20:00,54.55,54.56,54.54,54.55,49500.0,48.7922,48.8012,48.7833,48.7922,49500.0
2013-02-01 14:25:00,54.55,54.56,54.53,54.54,37200.0,48.7922,48.8012,48.7743,48.7833,37200.0
2013-02-01 14:30:00,54.54,54.56,54.53,54.54,58500.0,48.7833,48.8012,48.7743,48.7833,58500.0
2013-02-01 14:35:00,54.54,54.55,54.53,54.53,44400.0,48.7833,48.7922,48.7743,48.7743,44400.0
2013-02-01 14:40:00,54.53,54.53,54.48,54.5,83100.0,48.7743,48.7743,48.7296,48.7475,83100.0
2013-02-01 14:45:00,54.5,54.55,54.48,54.51,102200.0,48.7475,48.7922,48.7296,48.7565,102200.0
2013-02-01 14:50:00,54.52,54.55,54.48,54.54,152400.0,48.7654,48.7922,48.7296,48.7833,152400.0
2013-02-01 14:55:00,54.54,54.54,54.49,54.5,47500.0,48.7833,48.7833,48.7386,48.7475,47500.0
2013-02-01 15:00:00,54.51,54.52,54.47,54.47,69800.0,48.7565,48.7654,48.7207,48.7207,69800.0
2013-02-01 15:05:00,54.47,54.5,54.47,54.49,76300.0,48.7207,48.7475,48.7207,48.7386,76300.0
2013-02-01 15:10:00,54.49,54.56,54.49,54.55,91200.0,48.7386,48.8012,48.7386,48.7922,91200.0
2013-02-01 15:15:00,54.55,54.56,54.54,54.55,48300.0,48.7922,48.8012,48.7833,48.7922,48300.0
2013-02-01 15:20:00,54.54,54.57,54.53,54.53,115300.0,48.7833,48.8101,48.7743,48.7743,115300.0
2013-02-01 15:25:00,54.53,54.57,54.51,54.52,81900.0,48.7743,48.8101,48.7565,48.7654,81900.0
2013-02-01 15:30:00,54.52,54.55,54.5,54.54,136500.0,48.7654,48.7922,48.7475,48.7833,136500.0
2013-02-01 15:35:00,54.54,54.56,54.53,54.55,95700.0,48.7833,48.8012,48.7743,48.7922,95700.0
2013-02-01 15:40:00,54.55,54.64,54.55,54.63,180500.0,48.7922,48.8727,48.7922,48.8638,180500.0
2013-02-01 15:45:00,54.64,54.64,54.59,54.62,185200.0,48.8727,48.8727,48.828,48.8548,185200.0
2013-02-01 15:50:00,54.62,54.62,54.55,54.55,302400.0,48.8548,48.8548,48.7922,48.7922,302400.0
2013-02-01 15:55:00,54.55,54.61,54.54,54.59,448100.0,48.7922,48.8459,48.7833,48.828,448100.0
2013-02-04 09:30:00,54.16,54.25,54.05,54.1,205900.0,48.4434,48.5239,48.345,48.3897,205900.0
2013-02-04 09:35:00,54.1,54.32,54.07,54.28,84900.0,48.3897,48.5865,48.3629,48.5507,84900.0
2013-02-04 09:40:00,54.28,54.39,54.24,54.38,90400.0,48.5507,48.6491,48.5149,48.6402,90400.0
2013-02-04 09:45:00,54.38,54.43,54.29,54.42,94300.0,48.6402,48.6849,48.5597,48.676,94300.0
2013-02-04 09:50:00,54.41,54.5,54.4,54.44,95700.0,48.667,48.7475,48.6581,48.6938,95700.0
2013-02-04 09:55:00,54.44,54.48,54.38,54.41,125900.0,48.6938,48.7296,48.6402,48.667,125900.0
2013-02-04 10:00:00,54.42,54.5,54.26,54.29,107200.0,48.676,48.7475,48.5328,48.5597,107200.0
2013-02-04 10:05:00,54.29,54.31,54.25,54.26,58500.0,48.5597,48.5776,48.5239,48.5328,58500.0
2013-02-04 10:10:00,54.26,54.28,54.15,54.18,79200.0,48.5328,48.5507,48.4344,48.4613,79200.0
2013-02-04 10:15:00,54.18,54.28,54.18,54.23,176000.0,48.4613,48.5507,48.4613,48.506,176000.0
2013-02-04 10:20:00,54.23,54.25,54.18,54.24,145800.0,48.506,48.5239,48.4613,48.5149,145800.0
2013-02-04 10:25:00,54.24,54.31,54.24,54.3,44900.0,48.5149,48.5776,48.5149,48.5686,44900.0
2013-02-04 10:30:00,54.29,54.29,54.2,54.23,91600.0,48.5597,48.5597,48.4792,48.506,91600.0
2013-02-04 10:35:00,54.23,54.24,54.18,54.19,65700.0,48.506,48.5149,48.4613,48.4702,65700.0
2013-02-04 10:40:00,54.2,54.25,54.16,54.19,61400.0,48.4792,48.5239,48.4434,48.4702,61400.0
2013-02-04 10:45:00,54.19,54.24,54.16,54.18,121800.0,48.4702,48.5149,48.4434,48.4613,121800.0
2013-02-04 10:50:00,54.18,54.23,54.17,54.23,110400.0,48.4613,48.506,48.4523,48.506,110400.0
2013-02-04 10:55:00,54.23,54.27,54.21,54.22,69400.0,48.506,48.5418,48.4881,48.4971,69400.0
2013-02-04 11:00:00,54.23,54.23,54.13,54.16,73900.0,48.506,48.506,48.4166,48.4434,73900.0
2013-02-04 11:05:00,54.14,54.15,54.1,54.14,63400.0,48.4255,48.4344,48.3897,48.4255,63400.0
2013-02-04 11:10:00,54.14,54.25,54.13,54.24,129500.0,48.4255,48.5239,48.4166,48.5149,129500.0
2013-02-04 11:15:00,54.24,54.27,54.21,54.24,59700.0,48.5149,48.5418,48.4881,48.5149,59700.0
2013-02-04 11:20:00,54.24,54.28,54.23,54.27,32300.0,48.5149,48.5507,48.506,48.5418,32300.0
2013-02-04 11:25:00,54.28,54.3,54.26,54.3,89000.0,48.5507,48.5686,48.5328,48.5686,89000.0
2013-02-04 11:30:00,54.29,54.31,54.23,54.23,100300.0,48.5597,48.5776,48.506,48.506,100300.0
2013-02-04 11:35:00,54.23,54.28,54.21,54.23,59900.0,48.506,48.5507,48.4881,48.506,59900.0
2013-02-04 11:40:00,54.23,54.26,54.2,54.21,62600.0,48.506,48.5328,48.4792,48.4881,62600.0
2013-02-04 11:45:00,54.21,54.25,54.21,54.22,39200.0,48.4881,48.5239,48.4881,48.4971,39200.0
2013-02-04 11:50:00,54.22,54.25,54.2,54.25,28300.0,48.4971,48.5239,48.4792,48.5239,28300.0
2013-02-04 11:55:00,54.24,54.26,54.17,54.19,62500.0,48.5149,48.5328,48.4523,48.4702,62500.0
2013-02-04 12:00:00,54.19,54.19,54.08,54.09,58800.0,48.4702,48.4702,48.3718,48.3808,58800.0
2013-02-04 12:05:00,54.09,54.11,54.01,54.03,64700.0,48.3808,48.3987,48.3092,48.3271,64700.0
2013-02-04 12:10:00,54.03,54.08,54.0,54.05,110100.0,48.3271,48.3718,48.3003,48.345,110100.0
2013-02-04 12:15:00,54.03,54.04,53.96,53.97,98700.0,48.3271,48.3361,48.2645,48.2734,98700.0
2013-02-04 12:20:00,53.97,53.98,53.85,53.88,113300.0,48.2734,48.2824,48.1661,48.1929,113300.0
2013-02-04 12:25:00,53.88,53.97,53.88,53.94,39300.0,48.1929,48.2734,48.1929,48.2466,39300.0
2013-02-04 12:30:00,53.95,54.01,53.94,53.99,68000.0,48.2556,48.3092,48.2466,48.2913,68000.0
2013-02-04 12:35:00,53.98,54.05,53.98,54.01,77900.0,48.2824,48.345,48.2824,48.3092,77900.0
2013-02-04 12:40:00,54.0,54.0,53.93,53.94,156100.0,48.3003,48.3003,48.2377,48.2466,156100.0
2013-02-04 12:45:00,53.94,53.97,53.92,53.97,51700.0,48.2466,48.2734,48.2287,48.2734,51700.0
2013-02-04 12:50:00,53.97,54.01,53.95,53.98,41900.0,48.2734,48.3092,48.2556,48.2824,41900.0
2013-02-04 12:55:00,53.98,54.07,53.98,54.07,305900.0,48.2824,48.3629,48.2824,48.3629,305900.0
2013-02-04 13:00:00,54.07,54.17,53.99,54.17,173900.0,48.3629,48.4523,48.2913,48.4523,173900.0
2013-02-04 13:05:00,54.17,54.23,54.15,54.22,97000.0,48.4523,48.506,48.4344,48.4971,97000.0
2013-02-04 13:10:00,54.23,54.25,54.19,54.21,54400.0,48.506,48.5239,48.4702,48.4881,54400.0
2013-02-04 13:15:00,54.22,54.22,54.1,54.16,63900.0,48.4971,48.4971,48.3897,48.4434,63900.0
2013-02-04 13:20:00,54.17,54.25,54.16,54.23,67200.0,48.4523,48.5239,48.4434,48.506,67200.0
2013-02-04 13:25:00,54.23,54.26,54.16,54.16,50200.0,48.506,48.5328,48.4434,48.4434,50200.0
2013-02-04 13:30:00,54.17,54.17,54.11,54.12,67000.0,48.4523,48.4523,48.3987,48.4076,67000.0
2013-02-04 13:35:00,54.13,54.15,54.1,54.1,44900.0,48.4166,48.4344,48.3897,48.3897,44900.0
2013-02-04 13:40:00,54.11,54.17,54.1,54.12,42400.0,48.3987,48.4523,48.3897,48.4076,42400.0
2013-02-04 13:45:00,54.12,54.12,54.06,54.11,85400.0,48.4076,48.4076,48.3539,48.3987,85400.0
2013-02-04 13:50:00,54.11,54.12,54.08,54.11,24400.0,48.3987,48.4076,48.3718,48.3987,24400.0
2013-02-04 13:55:00,54.12,54.14,54.12,54.12,22300.0,48.4076,48.4255,48.4076,48.4076,22300.0
2013-02-04 14:00:00,54.12,54.13,54.09,54.11,114900.0,48.4076,48.4166,48.3808,48.3987,114900.0
2013-02-04 14:05:00,54.1,54.13,54.08,54.09,65000.0,48.3897,48.4166,48.3718,48.3808,65000.0
2013-02-04 14:10:00,54.1,54.12,54.06,54.06,67500.0,48.3897,48.4076,48.3539,48.3539,67500.0
2013-02-04 14:15:00,54.07,54.11,54.03,54.05,146300.0,48.3629,48.3987,48.3271,48.345,146300.0
2013-02-04 14:20:00,54.05,54.07,53.99,53.99,108900.0,48.345,48.3629,48.2913,48.2913,108900.0
2013-02-04 14:25:00,53.99,54.02,53.93,54.02,93600.0,48.2913,48.3182,48.2377,48.3182,93600.0
2013-02-04 14:30:00,54.02,54.07,54.02,54.03,82400.0,48.3182,48.3629,48.3182,48.3271,82400.0
2013-02-04 14:35:00,54.03,54.04,53.99,54.03,59300.0,48.3271,48.3361,48.2913,48.3271,59300.0
2013-02-04 14:40:00,54.03,54.06,54.01,54.05,54900.0,48.3271,48.3539,48.3092,48.345,54900.0
2013-02-04 14:45:00,54.05,54.06,54.01,54.05,85100.0,48.345,48.3539,48.3092,48.345,85100.0
2013-02-04 14:50:00,54.05,54.08,53.99,54.08,80300.0,48.345,48.3718,48.2913,48.3718,80300.0
2013-02-04 14:55:00,54.08,54.17,54.07,54.14,39900.0,48.3718,48.4523,48.3629,48.4255,39900.0
2013-02-04 15:00:00,54.15,54.15,54.08,54.1,43800.0,48.4344,48.4344,48.3718,48.3897,43800.0
2013-02-04 15:05:00,54.09,54.1,54.06,54.07,87700.0,48.3808,48.3897,48.3539,48.3629,87700.0
2013-02-04 15:10:00,54.07,54.09,54.02,54.05,50700.0,48.3629,48.3808,48.3182,48.345,50700.0
2013-02-04 15:15:00,54.05,54.06,54.02,54.04,26100.0,48.345,48.3539,48.3182,48.3361,26100.0
2013-02-04 15:20:00,54.04,54.05,54.0,54.01,69900.0,48.3361,48.345,48.3003,48.3092,69900.0
2013-02-04 15:25:00,54.01,54.12,54.0,54.12,62400.0,48.3092,48.4076,48.3003,48.4076,62400.0
2013-02-04 15:30:00,54.12,54.12,54.04,54.05,84200.0,48.4076,48.4076,48.3361,48.345,84200.0
2013-02-04 15:35:00,54.05,54.06,53.94,53.95,131200.0,48.345,48.3539,48.2466,48.2556,131200.0
2013-02-04 15:40:00,53.95,54.01,53.92,53.94,228100.0,48.2556,48.3092,48.2287,48.2466,228100.0
2013-02-04 15:45:00,53.94,54.0,53.91,53.93,192900.0,48.2466,48.3003,48.2198,48.2377,192900.0
2013-02-04 15:50:00,53.93,53.94,53.85,53.92,197700.0,48.2377,48.2466,48.1661,48.2287,197700.0
2013-02-04 15:55:00,53.92,53.93,53.8,53.91,365600.0,48.2287,48.2377,48.1214,48.2198,365600.0
2013-02-05 09:30:00,54.36,54.41,54.1,54.22,241900.0,48.6223,48.667,48.3897,48.4971,241900.0
2013-02-05 09:35:00,54.21,54.33,54.2,54.23,144400.0,48.4881,48.5954,48.4792,48.506,144400.0
2013-02-05 09:40:00,54.22,54.23,54.11,54.16,91900.0,48.4971,48.506,48.3987,48.4434,91900.0
2013-02-05 09:45:00,54.17,54.23,54.12,54.14,103000.0,48.4523,48.506,48.4076,48.4255,103000.0
2013-02-05 09:50:00,54.14,54.21,54.12,54.18,221000.0,48.4255,48.4881,48.4076,48.4613,221000.0
2013-02-05 09:55:00,54.18,54.23,54.16,54.22,99800.0,48.4613,48.506,48.4434,48.4971,99800.0
2013-02-05 10:00:00,54.23,54.35,54.23,54.28,118000.0,48.506,48.6133,48.506,48.5507,118000.0
2013-02-05 10:05:00,54.27,54.29,54.21,54.22,90100.0,48.5418,48.5597,48.4881,48.4971,90100.0
2013-02-05 10:10:00,54.23,54.25,54.17,54.2,65100.0,48.506,48.5239,48.4523,48.4792,65100.0
2013-02-05 10:15:00,54.19,54.26,54.19,54.24,76700.0,48.4702,48.5328,48.4702,48.5149,76700.0
2013-02-05 10:20:00,54.23,54.24,54.15,54.15,116700.0,48.506,48.5149,48.4344,48.4344,116700.0
2013-02-05 10:25:00,54.15,54.25,54.15,54.19,80900.0,48.4344,48.5239,48.4344,48.4702,80900.0
2013-02-05 10:30:00,54.19,54.2,54.15,54.16,67600.0,48.4702,48.4792,48.4344,48.4434,67600.0
2013-02-05 10:35:00,54.16,54.16,54.08,54.13,91000.0,48.4434,48.4434,48.3718,48.4166,91000.0
2013-02-05 10:40:00,54.13,54.16,54.08,54.14,94800.0,48.4166,48.4434,48.3718,48.4255,94800.0
2013-02-05 10:45:00,54.14,54.15,54.02,54.07,119900.0,48.4255,48.4344,48.3182,48.3629,119900.0
2013-02-05 10:50:00,54.07,54.14,54.07,54.14,90300.0,48.3629,48.4255,48.3629,48.4255,90300.0
2013-02-05 10:55:00,54.14,54.19,54.12,54.17,46000.0,48.4255,48.4702,48.4076,48.4523,46000.0
2013-02-05 11:00:00,54.17,54.26,54.17,54.22,61400.0,48.4523,48.5328,48.4523,48.4971,61400.0
2013-02-05 11:05:00,54.22,54.23,54.11,54.13,67700.0,48.4971,48.506,48.3987,48.4166,67700.0
2013-02-05 11:10:00,54.13,54.23,54.13,54.22,55600.0,48.4166,48.506,48.4166,48.4971,55600.0
2013-02-05 11:15:00,54.23,54.29,54.22,54.23,110400.0,48.506,48.5597,48.4971,48.506,110400.0
2013-02-05 11:20:00,54.22,54.29,54.21,54.23,65800.0,48.4971,48.5597,48.4881,48.506,65800.0
2013-02-05 11:25:00,54.24,54.3,54.22,54.3,73400.0,48.5149,48.5686,48.4971,48.5686,73400.0
2013-02-05 11:30:00,54.29,54.29,54.19,54.2,86800.0,48.5597,48.5597,48.4702,48.4792,86800.0
2013-02-05 11:35:00,54.2,54.23,54.18,54.23,54000.0,48.4792,48.506,48.4613,48.506,54000.0
2013-02-05 11:40:00,54.23,54.3,54.23,54.25,62600.0,48.506,48.5686,48.506,48.5239,62600.0
2013-02-05 11:45:00,54.25,54.31,54.24,54.28,68100.0,48.5239,48.5776,48.5149,48.5507,68100.0
2013-02-05 11:50:00,54.28,54.29,54.22,54.23,322000.0,48.5507,48.5597,48.4971,48.506,322000.0
2013-02-05 11:55:00,54.23,54.25,54.13,54.16,73800.0,48.506,48.5239,48.4166,48.4434,73800.0
2013-02-05 12:00:00,54.16,54.16,54.05,54.08,122200.0,48.4434,48.4434,48.345,48.3718,122200.0
2013-02-05 12:05:00,54.07,54.08,54.0,54.01,90900.0,48.3629,48.3718,48.3003,48.3092,90900.0
2013-02-05 12:10:00,54.01,54.07,54.01,54.06,56400.0,48.3092,48.3629,48.3092,48.3539,56400.0
2013-02-05 12:15:00,54.06,54.11,54.05,54.1,67800.0,48.3539,48.3987,48.345,48.3897,67800.0
2013-02-05 12:20:00,54.11,54.15,54.07,54.1,71100.0,48.3987,48.4344,48.3629,48.3897,71100.0
2013-02-05 12:25:00,54.1,54.16,54.08,54.09,84700.0,48.3897,48.4434,48.3718,48.3808,84700.0
2013-02-05 12:30:00,54.09,54.15,54.09,54.12,62800.0,48.3808,48.4344,48.3808,48.4076,62800.0
2013-02-05 12:35:00,54.13,54.16,54.07,54.08,85300.0,48.4166,48.4434,48.3629,48.3718,85300.0
2013-02-05 12:40:00,54.08,54.13,54.05,54.08,53600.0,48.3718,48.4166,48.345,48.3718,53600.0
2013-02-05 12:45:00,54.09,54.17,54.08,54.12,52700.0,48.3808,48.4523,48.3718,48.4076,52700.0
2013-02-05 12:50:00,54.12,54.17,54.06,54.07,61200.0,48.4076,48.4523,48.3539,48.3629,61200.0
2013-02-05 12:55:00,54.07,54.1,54.06,54.07,143100.0,48.3629,48.3897,48.3539,48.3629,143100.0
2013-02-05 13:00:00,54.08,54.1,54.07,54.07,90300.0,48.3718,48.3897,48.3629,48.3629,90300.0
2013-02-05 13:05:00,54.07,54.09,54.03,54.04,69300.0,48.3629,48.3808,48.3271,48.3361,69300.0
2013-02-05 13:10:00,54.04,54.04,54.01,54.04,50800.0,48.3361,48.3361,48.3092,48.3361,50800.0
2013-02-05 13:15:00,54.04,54.1,54.02,54.08,53700.0,48.3361,48.3897,48.3182,48.3718,53700.0
2013-02-05 13:20:00,54.08,54.12,54.08,54.12,77000.0,48.3718,48.4076,48.3718,48.4076,77000.0
2013-02-05 13:25:00,54.12,54.2,54.12,54.2,71400.0,48.4076,48.4792,48.4076,48.4792,71400.0
2013-02-05 13:30:00,54.2,54.24,54.18,54.22,76400.0,48.4792,48.5149,48.4613,48.4971,76400.0
2013-02-05 13:35:00,54.22,54.22,54.16,54.17,57600.0,48.4971,48.4971,48.4434,48.4523,57600.0
2013-02-05 13:40:00,54.18,54.22,54.18,54.21,52600.0,48.4613,48.4971,48.4613,48.4881,52600.0
2013-02-05 13:45:00,54.21,54.3,54.2,54.27,79000.0,48.4881,48.5686,48.4792,48.5418,79000.0
2013-02-05 13:50:00,54.26,54.3,54.24,54.27,76800.0,48.5328,48.5686,48.5149,48.5418,76800.0
2013-02-05 13:55:00,54.27,54.28,54.23,54.23,58500.0,48.5418,48.5507,48.506,48.506,58500.0
2013-02-05 14:00:00,54.25,54.25,54.2,54.22,50900.0,48.5239,48.5239,48.4792,48.4971,50900.0
2013-02-05 14:05:00,54.21,54.23,54.18,54.19,67400.0,48.4881,48.506,48.4613,48.4702,67400.0
2013-02-05 14:10:00,54.18,54.2,54.17,54.18,80200.0,48.4613,48.4792,48.4523,48.4613,80200.0
2013-02-05 14:15:00,54.19,54.2,54.17,54.17,111200.0,48.4702,48.4792,48.4523,48.4523,111200.0
2013-02-05 14:20:00,54.17,54.18,54.13,54.15,65600.0,48.4523,48.4613,48.4166,48.4344,65600.0
2013-02-05 14:25:00,54.14,54.16,54.13,54.15,71500.0,48.4255,48.4434,48.4166,48.4344,71500.0
2013-02-05 14:30:00,54.15,54.16,54.12,54.13,120800.0,48.4344,48.4434,48.4076,48.4166,120800.0
2013-02-05 14:35:00,54.13,54.17,54.13,54.17,75300.0,48.4166,48.4523,48.4166,48.4523,75300.0
2013-02-05 14:40:00,54.17,54.21,54.16,54.2,84300.0,48.4523,48.4881,48.4434,48.4792,84300.0
2013-02-05 14:45:00,54.2,54.26,54.19,54.26,341200.0,48.4792,48.5328,48.4702,48.5328,341200.0
2013-02-05 14:50:00,54.25,54.29,54.25,54.28,84200.0,48.5239,48.5597,48.5239,48.5507,84200.0
2013-02-05 14:55:00,54.28,54.28,54.21,54.23,69600.0,48.5507,48.5507,48.4881,48.506,69600.0
2013-02-05 15:00:00,54.24,54.26,54.2,54.25,155200.0,48.5149,48.5328,48.4792,48.5239,155200.0
2013-02-05 15:05:00,54.26,54.28,54.25,54.25,85400.0,48.5328,48.5507,48.5239,48.5239,85400.0
2013-02-05 15:10:00,54.25,54.28,54.24,54.28,108100.0,48.5239,48.5507,48.5149,48.5507,108100.0
2013-02-05 15:15:00,54.27,54.3,54.25,54.29,129200.0,48.5418,48.5686,48.5239,48.5597,129200.0
2013-02-05 15:20:00,54.29,54.32,54.28,54.32,89500.0,48.5597,48.5865,48.5507,48.5865,89500.0
2013-02-05 15:25:00,54.33,54.35,54.33,54.34,147200.0,48.5954,48.6133,48.5954,48.6044,147200.0
2013-02-05 15:30:00,54.34,54.35,54.33,54.34,109800.0,48.6044,48.6133,48.5954,48.6044,109800.0
2013-02-05 15:35:00,54.34,54.34,54.26,54.3,198300.0,48.6044,48.6044,48.5328,48.5686,198300.0
2013-02-05 15:40:00,54.3,54.35,54.3,54.35,152500.0,48.5686,48.6133,48.5686,48.6133,152500.0
2013-02-05 15:45:00,54.34,54.35,54.29,54.32,148100.0,48.6044,48.6133,48.5597,48.5865,148100.0
2013-02-05 15:50:00,54.31,54.32,54.19,54.24,289200.0,48.5776,48.5865,48.4702,48.5149,289200.0
2013-02-05 15:55:00,54.24,54.32,54.23,54.29,615300.0,48.5149,48.5865,48.506,48.5597,615300.0
2013-02-06 09:30:00,55.41,55.5,55.03,55.14,1678600.0,49.5615,49.642,49.2216,49.32,1678600.0
2013-02-06 09:35:00,55.15,55.27,54.84,55.03,1314700.0,49.3289,49.4362,49.0516,49.2216,1314700.0
2013-02-06 09:40:00,55.03,55.15,54.87,54.99,605900.0,49.2216,49.3289,49.0785,49.1858,605900.0
2013-02-06 09:45:00,54.97,55.1,54.97,55.07,669000.0,49.1679,49.2842,49.1679,49.2573,669000.0
2013-02-06 09:50:00,55.07,55.1,54.82,54.95,875800.0,49.2573,49.2842,49.0337,49.15,875800.0
2013-02-06 09:55:00,54.94,55.1,54.94,55.0,704300.0,49.1411,49.2842,49.1411,49.1947,704300.0
2013-02-06 10:00:00,55.0,55.17,54.75,55.02,1078300.0,49.1947,49.3468,48.9711,49.2126,1078300.0
2013-02-06 10:05:00,55.02,55.03,54.89,54.9,324800.0,49.2126,49.2216,49.0963,49.1053,324800.0
2013-02-06 10:10:00,54.89,55.0,54.89,54.89,409300.0,49.0963,49.1947,49.0963,49.0963,409300.0
2013-02-06 10:15:00,54.88,54.93,54.61,54.71,408500.0,49.0874,49.1321,48.8459,48.9353,408500.0
2013-02-06 10:20:00,54.71,54.88,54.65,54.8,341400.0,48.9353,49.0874,48.8817,49.0158,341400.0
2013-02-06 10:25:00,54.76,54.91,54.75,54.87,288000.0,48.9801,49.1142,48.9711,49.0785,288000.0
2013-02-06 10:30:00,54.87,54.87,54.78,54.82,239800.0,49.0785,49.0785,48.998,49.0337,239800.0
2013-02-06 10:35:00,54.83,54.87,54.75,54.78,188600.0,49.0427,49.0785,48.9711,48.998,188600.0
2013-02-06 10:40:00,54.78,54.8,54.71,54.8,170500.0,48.998,49.0158,48.9353,49.0158,170500.0
2013-02-06 10:45:00,54.8,54.87,54.64,54.71,238700.0,49.0158,49.0785,48.8727,48.9353,238700.0
2013-02-06 10:50:00,54.71,54.85,54.71,54.74,352600.0,48.9353,49.0606,48.9353,48.9622,352600.0
2013-02-06 10:55:00,54.75,54.81,54.71,54.78,231000.0,48.9711,49.0248,48.9353,48.998,231000.0
2013-02-06 11:00:00,54.78,54.85,54.75,54.84,146600.0,48.998,49.0606,48.9711,49.0516,146600.0
2013-02-06 11:05:00,54.83,54.84,54.75,54.8,117200.0,49.0427,49.0516,48.9711,49.0158,117200.0
2013-02-06 11:10:00,54.8,54.81,54.75,54.8,190400.0,49.0158,49.0248,48.9711,49.0158,190400.0
2013-02-06 11:15:00,54.8,54.81,54.76,54.77,108900.0,49.0158,49.0248,48.9801,48.989,108900.0
2013-02-06 11:20:00,54.76,54.79,54.75,54.75,97700.0,48.9801,49.0069,48.9711,48.9711,97700.0
2013-02-06 11:25:00,54.75,54.82,54.75,54.79,84500.0,48.9711,49.0337,48.9711,49.0069,84500.0
2013-02-06 11:30:00,54.78,54.83,54.77,54.83,113500.0,48.998,49.0427,48.989,49.0427,113500.0
2013-02-06 11:35:00,54.83,54.83,54.71,54.78,121700.0,49.0427,49.0427,48.9353,48.998,121700.0
2013-02-06 11:40:00,54.79,54.83,54.77,54.79,92800.0,49.0069,49.0427,48.989,49.0069,92800.0
2013-02-06 11:45:00,54.78,54.85,54.76,54.84,106700.0,48.998,49.0606,48.9801,49.0516,106700.0
2013-02-06 11:50:00,54.84,54.84,54.77,54.78,122500.0,49.0516,49.0516,48.989,48.998,122500.0
2013-02-06 11:55:00,54.79,54.83,54.78,54.82,76100.0,49.0069,49.0427,48.998,49.0337,76100.0
2013-02-06 12:00:00,54.82,54.89,54.82,54.87,215200.0,49.0337,49.0963,49.0337,49.0785,215200.0
2013-02-06 12:05:00,54.87,54.9,54.86,54.9,175200.0,49.0785,49.1053,49.0695,49.1053,175200.0
2013-02-06 12:10:00,54.9,54.96,54.87,54.95,184700.0,49.1053,49.159,49.0785,49.15,184700.0
2013-02-06 12:15:00,54.96,55.03,54.94,54.98,450000.0,49.159,49.2216,49.1411,49.1768,450000.0
2013-02-06 12:20:00,54.98,55.0,54.83,54.94,227400.0,49.1768,49.1947,49.0427,49.1411,227400.0
2013-02-06 12:25:00,54.94,54.95,54.88,54.92,93800.0,49.1411,49.15,49.0874,49.1232,93800.0
2013-02-06 12:30:00,54.92,54.97,54.9,54.94,90000.0,49.1232,49.1679,49.1053,49.1411,90000.0
2013-02-06 12:35:00,54.93,54.98,54.93,54.94,108500.0,49.1321,49.1768,49.1321,49.1411,108500.0
2013-02-06 12:40:00,54.95,55.04,54.93,55.01,399700.0,49.15,49.2305,49.1321,49.2037,399700.0
2013-02-06 12:45:00,55.0,55.03,54.95,54.97,1862900.0,49.1947,49.2216,49.15,49.1679,1862900.0
2013-02-06 12:50:00,54.97,54.99,54.95,54.98,247900.0,49.1679,49.1858,49.15,49.1768,247900.0
2013-02-06 12:55:00,54.98,54.98,54.92,54.94,227200.0,49.1768,49.1768,49.1232,49.1411,227200.0
2013-02-06 13:00:00,54.94,54.96,54.88,54.93,562400.0,49.1411,49.159,49.0874,49.1321,562400.0
2013-02-06 13:05:00,54.93,54.96,54.92,54.95,144900.0,49.1321,49.159,49.1232,49.15,144900.0
2013-02-06 13:10:00,54.94,54.96,54.91,54.92,59200.0,49.1411,49.159,49.1142,49.1232,59200.0
2013-02-06 13:15:00,54.93,54.94,54.92,54.94,36200.0,49.1321,49.1411,49.1232,49.1411,36200.0
2013-02-06 13:20:00,54.94,54.95,54.85,54.87,123800.0,49.1411,49.15,49.0606,49.0785,123800.0
2013-02-06 13:25:00,54.87,54.91,54.85,54.9,121000.0,49.0785,49.1142,49.0606,49.1053,121000.0
2013-02-06 13:30:00,54.89,54.91,54.85,54.9,160900.0,49.0963,49.1142,49.0606,49.1053,160900.0
2013-02-06 13:35:00,54.9,54.9,54.89,54.9,58400.0,49.1053,49.1053,49.0963,49.1053,58400.0
2013-02-06 13:40:00,54.9,54.96,54.83,54.91,133300.0,49.1053,49.159,49.0427,49.1142,133300.0
2013-02-06 13:45:00,54.9,54.95,54.89,54.95,61300.0,49.1053,49.15,49.0963,49.15,61300.0
2013-02-06 13:50:00,54.95,54.95,54.9,54.94,97100.0,49.15,49.15,49.1053,49.1411,97100.0
2013-02-06 13:55:00,54.94,54.96,54.85,54.86,955300.0,49.1411,49.159,49.0606,49.0695,955300.0
2013-02-06 14:00:00,54.86,54.87,54.75,54.84,213700.0,49.0695,49.0785,48.9711,49.0516,213700.0
2013-02-06 14:05:00,54.85,54.9,54.84,54.85,113600.0,49.0606,49.1053,49.0516,49.0606,113600.0
2013-02-06 14:10:00,54.85,54.93,54.84,54.86,166200.0,49.0606,49.1321,49.0516,49.0695,166200.0
2013-02-06 14:15:00,54.86,54.89,54.75,54.76,145600.0,49.0695,49.0963,48.9711,48.9801,145600.0
2013-02-06 14:20:00,54.77,54.79,54.69,54.75,431600.0,48.989,49.0069,48.9175,48.9711,431600.0
2013-02-06 14:25:00,54.75,54.75,54.65,54.66,136100.0,48.9711,48.9711,48.8817,48.8906,136100.0
2013-02-06 14:30:00,54.66,54.68,54.66,54.66,66000.0,48.8906,48.9085,48.8906,48.8906,66000.0
2013-02-06 14:35:00,54.66,54.68,54.57,54.6,161400.0,48.8906,48.9085,48.8101,48.837,161400.0
2013-02-06 14:40:00,54.6,54.66,54.59,54.66,103000.0,48.837,48.8906,48.828,48.8906,103000.0
2013-02-06 14:45:00,54.67,54.68,54.56,54.58,149500.0,48.8996,48.9085,48.8012,48.8191,149500.0
2013-02-06 14:50:00,54.57,54.57,54.46,54.51,136400.0,48.8101,48.8101,48.7117,48.7565,136400.0
2013-02-06 14:55:00,54.51,54.56,54.48,54.52,208100.0,48.7565,48.8012,48.7296,48.7654,208100.0
2013-02-06 15:00:00,54.52,54.54,54.43,54.46,146400.0,48.7654,48.7833,48.6849,48.7117,146400.0
2013-02-06 15:05:00,54.47,54.53,54.47,54.49,109000.0,48.7207,48.7743,48.7207,48.7386,109000.0
2013-02-06 15:10:00,54.49,54.75,54.46,54.61,231000.0,48.7386,48.9711,48.7117,48.8459,231000.0
2013-02-06 15:15:00,54.6,54.67,54.55,54.56,237900.0,48.837,48.8996,48.7922,48.8012,237900.0
2013-02-06 15:20:00,54.56,54.6,54.46,54.47,874200.0,48.8012,48.837,48.7117,48.7207,874200.0
2013-02-06 15:25:00,54.46,54.5,54.41,54.49,516800.0,48.7117,48.7475,48.667,48.7386,516800.0
2013-02-06 15:30:00,54.48,54.58,54.48,54.53,334500.0,48.7296,48.8191,48.7296,48.7743,334500.0
2013-02-06 15:35:00,54.53,54.57,54.48,54.53,660500.0,48.7743,48.8101,48.7296,48.7743,660500.0
2013-02-06 15:40:00,54.52,54.53,54.46,54.52,270100.0,48.7654,48.7743,48.7117,48.7654,270100.0
2013-02-06 15:45:00,54.52,54.53,54.47,54.51,252300.0,48.7654,48.7743,48.7207,48.7565,252300.0
2013-02-06 15:50:00,54.51,54.52,54.5,54.51,372400.0,48.7565,48.7654,48.7475,48.7565,372400.0
2013-02-06 15:55:00,54.51,54.59,54.45,54.51,1272400.0,48.7565,48.828,48.7028,48.7565,1272400.0
2013-02-07 09:30:00,54.07,54.35,53.97,54.23,703300.0,48.3629,48.6133,48.2734,48.506,703300.0
2013-02-07 09:35:00,54.25,54.3,54.06,54.1,189000.0,48.5239,48.5686,48.3539,48.3897,189000.0
2013-02-07 09:40:00,54.1,54.15,53.94,54.14,290900.0,48.3897,48.4344,48.2466,48.4255,290900.0
2013-02-07 09:45:00,54.13,54.19,54.05,54.16,171200.0,48.4166,48.4702,48.345,48.4434,171200.0
2013-02-07 09:50:00,54.16,54.16,53.89,53.95,197400.0,48.4434,48.4434,48.2019,48.2556,197400.0
2013-02-07 09:55:00,53.96,54.01,53.95,53.97,193200.0,48.2645,48.3092,48.2556,48.2734,193200.0
2013-02-07 10:00:00,53.97,54.02,53.95,53.96,170400.0,48.2734,48.3182,48.2556,48.2645,170400.0
2013-02-07 10:05:00,53.96,53.97,53.91,53.93,118800.0,48.2645,48.2734,48.2198,48.2377,118800.0
2013-02-07 10:10:00,53.93,53.93,53.7,53.73,200000.0,48.2377,48.2377,48.0319,48.0588,200000.0
2013-02-07 10:15:00,53.74,53.88,53.7,53.87,208600.0,48.0677,48.1929,48.0319,48.184,208600.0
2013-02-07 10:20:00,53.87,53.88,53.64,53.66,243800.0,48.184,48.1929,47.9783,47.9962,243800.0
2013-02-07 10:25:00,53.65,53.73,53.62,53.66,224900.0,47.9872,48.0588,47.9604,47.9962,224900.0
2013-02-07 10:30:00,53.66,53.72,53.63,53.63,149400.0,47.9962,48.0498,47.9693,47.9693,149400.0
2013-02-07 10:35:00,53.63,53.64,53.53,53.57,197400.0,47.9693,47.9783,47.8799,47.9157,197400.0
2013-02-07 10:40:00,53.58,53.66,53.56,53.56,111700.0,47.9246,47.9962,47.9067,47.9067,111700.0
2013-02-07 10:45:00,53.56,53.57,53.41,53.45,171400.0,47.9067,47.9157,47.7726,47.8083,171400.0
2013-02-07 10:50:00,53.45,53.49,53.41,53.47,79000.0,47.8083,47.8441,47.7726,47.8262,79000.0
2013-02-07 10:55:00,53.47,53.63,53.46,53.63,140900.0,47.8262,47.9693,47.8173,47.9693,140900.0
2013-02-07 11:00:00,53.63,53.63,53.54,53.6,162800.0,47.9693,47.9693,47.8888,47.9425,162800.0
2013-02-07 11:05:00,53.6,53.66,53.58,53.61,81300.0,47.9425,47.9962,47.9246,47.9514,81300.0
2013-02-07 11:10:00,53.6,53.65,53.48,53.52,118500.0,47.9425,47.9872,47.8352,47.8709,118500.0
2013-02-07 11:15:00,53.52,53.56,53.46,53.46,76700.0,47.8709,47.9067,47.8173,47.8173,76700.0
2013-02-07 11:20:00,53.46,53.63,53.45,53.6,208900.0,47.8173,47.9693,47.8083,47.9425,208900.0
2013-02-07 11:25:00,53.59,53.67,53.58,53.67,149200.0,47.9336,48.0051,47.9246,48.0051,149200.0
2013-02-07 11:30:00,53.67,53.67,53.61,53.64,79300.0,48.0051,48.0051,47.9514,47.9783,79300.0
2013-02-07 11:35:00,53.64,53.69,53.6,53.65,100700.0,47.9783,48.023,47.9425,47.9872,100700.0
2013-02-07 11:40:00,53.64,53.66,53.58,53.61,56300.0,47.9783,47.9962,47.9246,47.9514,56300.0
2013-02-07 11:45:00,53.61,53.66,53.6,53.61,59600.0,47.9514,47.9962,47.9425,47.9514,59600.0
2013-02-07 11:50:00,53.6,53.64,53.59,53.62,89100.0,47.9425,47.9783,47.9336,47.9604,89100.0
2013-02-07 11:55:00,53.63,53.64,53.58,53.6,75300.0,47.9693,47.9783,47.9246,47.9425,75300.0
2013-02-07 12:00:00,53.6,53.65,53.56,53.65,107500.0,47.9425,47.9872,47.9067,47.9872,107500.0
2013-02-07 12:05:00,53.65,53.68,53.64,53.67,96700.0,47.9872,48.0141,47.9783,48.0051,96700.0
2013-02-07 12:10:00,53.67,53.73,53.65,53.72,112700.0,48.0051,48.0588,47.9872,48.0498,112700.0
2013-02-07 12:15:00,53.73,53.83,53.72,53.83,96200.0,48.0588,48.1482,48.0498,48.1482,96200.0
2013-02-07 12:20:00,53.84,53.92,53.82,53.91,128500.0,48.1572,48.2287,48.1393,48.2198,128500.0
2013-02-07 12:25:00,53.91,53.94,53.81,53.84,139600.0,48.2198,48.2466,48.1303,48.1572,139600.0
2013-02-07 12:30:00,53.84,53.92,53.83,53.92,97300.0,48.1572,48.2287,48.1482,48.2287,97300.0
2013-02-07 12:35:00,53.92,53.93,53.82,53.88,106200.0,48.2287,48.2377,48.1393,48.1929,106200.0
2013-02-07 12:40:00,53.88,53.97,53.86,53.97,100900.0,48.1929,48.2734,48.1751,48.2734,100900.0
2013-02-07 12:45:00,53.97,53.98,53.94,53.96,43600.0,48.2734,48.2824,48.2466,48.2645,43600.0
2013-02-07 12:50:00,53.96,54.0,53.95,53.97,191000.0,48.2645,48.3003,48.2556,48.2734,191000.0
2013-02-07 12:55:00,53.97,53.98,53.92,53.92,51600.0,48.2734,48.2824,48.2287,48.2287,51600.0
2013-02-07 13:00:00,53.92,53.94,53.91,53.94,68000.0,48.2287,48.2466,48.2198,48.2466,68000.0
2013-02-07 13:05:00,53.94,53.94,53.85,53.9,121400.0,48.2466,48.2466,48.1661,48.2108,121400.0
2013-02-07 13:10:00,53.9,53.94,53.86,53.86,85300.0,48.2108,48.2466,48.1751,48.1751,85300.0
2013-02-07 13:15:00,53.87,53.88,53.81,53.81,83200.0,48.184,48.1929,48.1303,48.1303,83200.0
2013-02-07 13:20:00,53.81,53.92,53.81,53.86,132400.0,48.1303,48.2287,48.1303,48.1751,132400.0
2013-02-07 13:25:00,53.86,53.89,53.84,53.88,55000.0,48.1751,48.2019,48.1572,48.1929,55000.0
2013-02-07 13:30:00,53.89,53.97,53.89,53.96,76300.0,48.2019,48.2734,48.2019,48.2645,76300.0
2013-02-07 13:35:00,53.95,53.95,53.88,53.89,103000.0,48.2556,48.2556,48.1929,48.2019,103000.0
2013-02-07 13:40:00,53.88,53.97,53.88,53.96,91800.0,48.1929,48.2734,48.1929,48.2645,91800.0
2013-02-07 13:45:00,53.97,53.99,53.97,53.98,78000.0,48.2734,48.2913,48.2734,48.2824,78000.0
2013-02-07 13:50:00,53.98,53.99,53.97,53.98,77700.0,48.2824,48.2913,48.2734,48.2824,77700.0
2013-02-07 13:55:00,53.99,54.0,53.97,53.98,83700.0,48.2913,48.3003,48.2734,48.2824,83700.0
2013-02-07 14:00:00,53.98,54.0,53.98,53.99,116000.0,48.2824,48.3003,48.2824,48.2913,116000.0
2013-02-07 14:05:00,53.98,53.99,53.9,53.9,71100.0,48.2824,48.2913,48.2108,48.2108,71100.0
2013-02-07 14:10:00,53.9,53.95,53.89,53.95,66900.0,48.2108,48.2556,48.2019,48.2556,66900.0
2013-02-07 14:15:00,53.95,54.0,53.95,53.99,36900.0,48.2556,48.3003,48.2556,48.2913,36900.0
2013-02-07 14:20:00,54.0,54.0,53.98,53.99,108000.0,48.3003,48.3003,48.2824,48.2913,108000.0
2013-02-07 14:25:00,53.99,54.12,53.99,54.12,142900.0,48.2913,48.4076,48.2913,48.4076,142900.0
2013-02-07 14:30:00,54.12,54.16,54.1,54.15,74100.0,48.4076,48.4434,48.3897,48.4344,74100.0
2013-02-07 14:35:00,54.15,54.16,54.11,54.12,130300.0,48.4344,48.4434,48.3987,48.4076,130300.0
2013-02-07 14:40:00,54.11,54.16,54.08,54.13,71400.0,48.3987,48.4434,48.3718,48.4166,71400.0
2013-02-07 14:45:00,54.13,54.24,54.12,54.24,103500.0,48.4166,48.5149,48.4076,48.5149,103500.0
2013-02-07 14:50:00,54.23,54.31,54.23,54.28,198900.0,48.506,48.5776,48.506,48.5507,198900.0
2013-02-07 14:55:00,54.28,54.35,54.24,54.33,103700.0,48.5507,48.6133,48.5149,48.5954,103700.0
2013-02-07 15:00:00,54.33,54.35,54.28,54.29,93500.0,48.5954,48.6133,48.5507,48.5597,93500.0
2013-02-07 15:05:00,54.29,54.39,54.28,54.36,78700.0,48.5597,48.6491,48.5507,48.6223,78700.0
2013-02-07 15:10:00,54.35,54.36,54.28,54.3,99800.0,48.6133,48.6223,48.5507,48.5686,99800.0
2013-02-07 15:15:00,54.29,54.4,54.29,54.4,71600.0,48.5597,48.6581,48.5597,48.6581,71600.0
2013-02-07 15:20:00,54.39,54.41,54.32,54.34,131500.0,48.6491,48.667,48.5865,48.6044,131500.0
2013-02-07 15:25:00,54.34,54.35,54.32,54.33,158800.0,48.6044,48.6133,48.5865,48.5954,158800.0
2013-02-07 15:30:00,54.33,54.36,54.31,54.36,121500.0,48.5954,48.6223,48.5776,48.6223,121500.0
2013-02-07 15:35:00,54.36,54.37,54.26,54.35,143600.0,48.6223,48.6312,48.5328,48.6133,143600.0
2013-02-07 15:40:00,54.35,54.44,54.34,54.37,153600.0,48.6133,48.6938,48.6044,48.6312,153600.0
2013-02-07 15:45:00,54.37,54.44,54.36,54.43,174400.0,48.6312,48.6938,48.6223,48.6849,174400.0
2013-02-07 15:50:00,54.44,54.48,54.43,54.45,406400.0,48.6938,48.7296,48.6849,48.7028,406400.0
2013-02-07 15:55:00,54.45,54.48,54.39,54.42,463400.0,48.7028,48.7296,48.6491,48.676,463400.0
2013-02-08 09:30:00,54.38,54.48,54.31,54.41,167200.0,48.6402,48.7296,48.5776,48.667,167200.0
2013-02-08 09:35:00,54.43,54.6,54.42,54.58,227300.0,48.6849,48.837,48.676,48.8191,227300.0
2013-02-08 09:40:00,54.57,54.66,54.49,54.54,118100.0,48.8101,48.8906,48.7386,48.7833,118100.0
2013-02-08 09:45:00,54.54,54.54,54.49,54.5,157400.0,48.7833,48.7833,48.7386,48.7475,157400.0
2013-02-08 09:50:00,54.5,54.62,54.49,54.62,121600.0,48.7475,48.8548,48.7386,48.8548,121600.0
2013-02-08 09:55:00,54.6,54.62,54.56,54.56,320700.0,48.837,48.8548,48.8012,48.8012,320700.0
2013-02-08 10:00:00,54.57,54.7,54.56,54.69,141500.0,48.8101,48.9264,48.8012,48.9175,141500.0
2013-02-08 10:05:00,54.68,54.72,54.68,54.71,533800.0,48.9085,48.9443,48.9085,48.9353,533800.0
2013-02-08 10:10:00,54.7,54.71,54.64,54.65,219200.0,48.9264,48.9353,48.8727,48.8817,219200.0
2013-02-08 10:15:00,54.65,54.69,54.57,54.58,137600.0,48.8817,48.9175,48.8101,48.8191,137600.0
2013-02-08 10:20:00,54.58,54.64,54.58,54.63,170200.0,48.8191,48.8727,48.8191,48.8638,170200.0
2013-02-08 10:25:00,54.63,54.66,54.61,54.62,76000.0,48.8638,48.8906,48.8459,48.8548,76000.0
2013-02-08 10:30:00,54.62,54.65,54.6,54.64,206300.0,48.8548,48.8817,48.837,48.8727,206300.0
2013-02-08 10:35:00,54.64,54.7,54.63,54.69,90200.0,48.8727,48.9264,48.8638,48.9175,90200.0
2013-02-08 10:40:00,54.68,54.69,54.61,54.64,112200.0,48.9085,48.9175,48.8459,48.8727,112200.0
2013-02-08 10:45:00,54.64,54.67,54.6,54.65,123800.0,48.8727,48.8996,48.837,48.8817,123800.0
2013-02-08 10:50:00,54.65,54.66,54.59,54.63,79000.0,48.8817,48.8906,48.828,48.8638,79000.0
2013-02-08 10:55:00,54.63,54.64,54.61,54.62,83800.0,48.8638,48.8727,48.8459,48.8548,83800.0
2013-02-08 11:00:00,54.62,54.62,54.56,54.57,109700.0,48.8548,48.8548,48.8012,48.8101,109700.0
2013-02-08 11:05:00,54.57,54.57,54.52,54.53,129000.0,48.8101,48.8101,48.7654,48.7743,129000.0
2013-02-08 11:10:00,54.53,54.54,54.5,54.52,79100.0,48.7743,48.7833,48.7475,48.7654,79100.0
2013-02-08 11:15:00,54.52,54.58,54.52,54.57,62700.0,48.7654,48.8191,48.7654,48.8101,62700.0
2013-02-08 11:20:00,54.58,54.63,54.58,54.6,90700.0,48.8191,48.8638,48.8191,48.837,90700.0
2013-02-08 11:25:00,54.59,54.66,54.59,54.64,286000.0,48.828,48.8906,48.828,48.8727,286000.0
2013-02-08 11:30:00,54.65,54.65,54.59,54.62,87700.0,48.8817,48.8817,48.828,48.8548,87700.0
2013-02-08 11:35:00,54.62,54.64,54.6,54.64,62800.0,48.8548,48.8727,48.837,48.8727,62800.0
2013-02-08 11:40:00,54.64,54.65,54.61,54.63,255200.0,48.8727,48.8817,48.8459,48.8638,255200.0
2013-02-08 11:45:00,54.63,54.7,54.61,54.69,61500.0,48.8638,48.9264,48.8459,48.9175,61500.0
2013-02-08 11:50:00,54.69,54.72,54.69,54.7,120500.0,48.9175,48.9443,48.9175,48.9264,120500.0
2013-02-08 11:55:00,54.7,54.72,54.69,54.71,62900.0,48.9264,48.9443,48.9175,48.9353,62900.0
2013-02-08 12:00:00,54.71,54.71,54.68,54.7,85000.0,48.9353,48.9353,48.9085,48.9264,85000.0
2013-02-08 12:05:00,54.7,54.71,54.68,54.69,47100.0,48.9264,48.9353,48.9085,48.9175,47100.0
2013-02-08 12:10:00,54.69,54.72,54.69,54.69,55000.0,48.9175,48.9443,48.9175,48.9175,55000.0
2013-02-08 12:15:00,54.69,54.7,54.65,54.65,80800.0,48.9175,48.9264,48.8817,48.8817,80800.0
2013-02-08 12:20:00,54.66,54.68,54.64,54.64,65700.0,48.8906,48.9085,48.8727,48.8727,65700.0
2013-02-08 12:25:00,54.65,54.67,54.64,54.67,57800.0,48.8817,48.8996,48.8727,48.8996,57800.0
2013-02-08 12:30:00,54.67,54.67,54.6,54.62,48200.0,48.8996,48.8996,48.837,48.8548,48200.0
2013-02-08 12:35:00,54.62,54.62,54.59,54.62,47000.0,48.8548,48.8548,48.828,48.8548,47000.0
2013-02-08 12:40:00,54.62,54.65,54.6,54.62,74400.0,48.8548,48.8817,48.837,48.8548,74400.0
2013-02-08 12:45:00,54.61,54.65,54.6,54.64,118900.0,48.8459,48.8817,48.837,48.8727,118900.0
2013-02-08 12:50:00,54.64,54.65,54.62,54.63,259500.0,48.8727,48.8817,48.8548,48.8638,259500.0
2013-02-08 12:55:00,54.62,54.65,54.6,54.65,46800.0,48.8548,48.8817,48.837,48.8817,46800.0
2013-02-08 13:00:00,54.65,54.65,54.63,54.65,50600.0,48.8817,48.8817,48.8638,48.8817,50600.0
2013-02-08 13:05:00,54.65,54.65,54.6,54.63,64200.0,48.8817,48.8817,48.837,48.8638,64200.0
2013-02-08 13:10:00,54.63,54.64,54.61,54.64,388700.0,48.8638,48.8727,48.8459,48.8727,388700.0
2013-02-08 13:15:00,54.65,54.65,54.61,54.62,79600.0,48.8817,48.8817,48.8459,48.8548,79600.0
2013-02-08 13:20:00,54.61,54.63,54.61,54.62,95400.0,48.8459,48.8638,48.8459,48.8548,95400.0
2013-02-08 13:25:00,54.62,54.62,54.55,54.55,125000.0,48.8548,48.8548,48.7922,48.7922,125000.0
2013-02-08 13:30:00,54.55,54.61,54.55,54.6,70000.0,48.7922,48.8459,48.7922,48.837,70000.0
2013-02-08 13:35:00,54.6,54.61,54.53,54.55,145500.0,48.837,48.8459,48.7743,48.7922,145500.0
2013-02-08 13:40:00,54.54,54.57,54.54,54.56,53000.0,48.7833,48.8101,48.7833,48.8012,53000.0
2013-02-08 13:45:00,54.57,54.57,54.54,54.55,57200.0,48.8101,48.8101,48.7833,48.7922,57200.0
2013-02-08 13:50:00,54.55,54.61,54.54,54.6,278600.0,48.7922,48.8459,48.7833,48.837,278600.0
2013-02-08 13:55:00,54.6,54.6,54.58,54.59,54400.0,48.837,48.837,48.8191,48.828,54400.0
2013-02-08 14:00:00,54.59,54.61,54.58,54.6,57900.0,48.828,48.8459,48.8191,48.837,57900.0
2013-02-08 14:05:00,54.6,54.61,54.59,54.6,66300.0,48.837,48.8459,48.828,48.837,66300.0
2013-02-08 14:10:00,54.6,54.62,54.59,54.61,91100.0,48.837,48.8548,48.828,48.8459,91100.0
2013-02-08 14:15:00,54.62,54.63,54.61,54.62,85200.0,48.8548,48.8638,48.8459,48.8548,85200.0
2013-02-08 14:20:00,54.61,54.63,54.61,54.62,41000.0,48.8459,48.8638,48.8459,48.8548,41000.0
2013-02-08 14:25:00,54.62,54.63,54.6,54.61,55200.0,48.8548,48.8638,48.837,48.8459,55200.0
2013-02-08 14:30:00,54.62,54.62,54.58,54.59,43200.0,48.8548,48.8548,48.8191,48.828,43200.0
2013-02-08 14:35:00,54.59,54.6,54.56,54.57,65200.0,48.828,48.837,48.8012,48.8101,65200.0
2013-02-08 14:40:00,54.57,54.57,54.53,54.56,47900.0,48.8101,48.8101,48.7743,48.8012,47900.0
2013-02-08 14:45:00,54.57,54.58,54.56,54.57,34600.0,48.8101,48.8191,48.8012,48.8101,34600.0
2013-02-08 14:50:00,54.56,54.57,54.54,54.57,70800.0,48.8012,48.8101,48.7833,48.8101,70800.0
2013-02-08 14:55:00,54.56,54.58,54.56,54.57,51500.0,48.8012,48.8191,48.8012,48.8101,51500.0
2013-02-08 15:00:00,54.57,54.57,54.54,54.55,60600.0,48.8101,48.8101,48.7833,48.7922,60600.0
2013-02-08 15:05:00,54.56,54.61,54.55,54.6,56200.0,48.8012,48.8459,48.7922,48.837,56200.0
2013-02-08 15:10:00,54.6,54.61,54.59,54.6,70700.0,48.837,48.8459,48.828,48.837,70700.0
2013-02-08 15:15:00,54.61,54.63,54.59,54.59,66400.0,48.8459,48.8638,48.828,48.828,66400.0
2013-02-08 15:20:00,54.58,54.62,54.55,54.6,60100.0,48.8191,48.8548,48.7922,48.837,60100.0
2013-02-08 15:25:00,54.61,54.63,54.58,54.59,88500.0,48.8459,48.8638,48.8191,48.828,88500.0
2013-02-08 15:30:00,54.59,54.61,54.57,54.59,73300.0,48.828,48.8459,48.8101,48.828,73300.0
2013-02-08 15:35:00,54.58,54.58,54.53,54.55,70600.0,48.8191,48.8191,48.7743,48.7922,70600.0
2013-02-08 15:40:00,54.56,54.61,54.55,54.59,138100.0,48.8012,48.8459,48.7922,48.828,138100.0
2013-02-08 15:45:00,54.59,54.61,54.57,54.6,117100.0,48.828,48.8459,48.8101,48.837,117100.0
2013-02-08 15:50:00,54.6,54.66,54.6,54.64,150600.0,48.837,48.8906,48.837,48.8727,150600.0
2013-02-08 15:55:00,54.64,54.66,54.58,54.64,287900.0,48.8727,48.8906,48.8191,48.8727,287900.0
2013-02-11 09:30:00,54.65,54.72,54.59,54.7,250400.0,48.8817,48.9443,48.828,48.9264,250400.0
2013-02-11 09:35:00,54.71,54.76,54.65,54.74,188800.0,48.9353,48.9801,48.8817,48.9622,188800.0
2013-02-11 09:40:00,54.75,54.9,54.72,54.83,157100.0,48.9711,49.1053,48.9443,49.0427,157100.0
2013-02-11 09:45:00,54.82,54.86,54.77,54.86,103100.0,49.0337,49.0695,48.989,49.0695,103100.0
2013-02-11 09:50:00,54.86,54.87,54.72,54.75,113100.0,49.0695,49.0785,48.9443,48.9711,113100.0
2013-02-11 09:55:00,54.75,54.81,54.68,54.81,124400.0,48.9711,49.0248,48.9085,49.0248,124400.0
2013-02-11 10:00:00,54.83,54.83,54.73,54.74,79300.0,49.0427,49.0427,48.9532,48.9622,79300.0
2013-02-11 10:05:00,54.74,54.8,54.73,54.78,122700.0,48.9622,49.0158,48.9532,48.998,122700.0
2013-02-11 10:10:00,54.78,54.84,54.75,54.77,82600.0,48.998,49.0516,48.9711,48.989,82600.0
2013-02-11 10:15:00,54.76,54.78,54.67,54.73,122300.0,48.9801,48.998,48.8996,48.9532,122300.0
2013-02-11 10:20:00,54.73,54.83,54.7,54.81,111300.0,48.9532,49.0427,48.9264,49.0248,111300.0
2013-02-11 10:25:00,54.81,54.96,54.8,54.95,187100.0,49.0248,49.159,49.0158,49.15,187100.0
2013-02-11 10:30:00,54.96,54.98,54.92,54.92,317700.0,49.159,49.1768,49.1232,49.1232,317700.0
2013-02-11 10:35:00,54.91,54.92,54.83,54.85,147000.0,49.1142,49.1232,49.0427,49.0606,147000.0
2013-02-11 10:40:00,54.85,54.89,54.85,54.85,79500.0,49.0606,49.0963,49.0606,49.0606,79500.0
2013-02-11 10:45:00,54.86,54.86,54.8,54.8,85500.0,49.0695,49.0695,49.0158,49.0158,85500.0
2013-02-11 10:50:00,54.81,54.82,54.78,54.79,77300.0,49.0248,49.0337,48.998,49.0069,77300.0
2013-02-11 10:55:00,54.79,54.83,54.76,54.83,92000.0,49.0069,49.0427,48.9801,49.0427,92000.0
2013-02-11 11:00:00,54.83,54.9,54.82,54.9,201100.0,49.0427,49.1053,49.0337,49.1053,201100.0
2013-02-11 11:05:00,54.89,54.9,54.83,54.88,76100.0,49.0963,49.1053,49.0427,49.0874,76100.0
2013-02-11 11:10:00,54.88,54.89,54.83,54.84,48700.0,49.0874,49.0963,49.0427,49.0516,48700.0
2013-02-11 11:15:00,54.84,54.86,54.82,54.86,57900.0,49.0516,49.0695,49.0337,49.0695,57900.0
2013-02-11 11:20:00,54.85,54.86,54.79,54.82,45500.0,49.0606,49.0695,49.0069,49.0337,45500.0
2013-02-11 11:25:00,54.83,54.84,54.78,54.79,22000.0,49.0427,49.0516,48.998,49.0069,22000.0
2013-02-11 11:30:00,54.8,54.82,54.79,54.82,31800.0,49.0158,49.0337,49.0069,49.0337,31800.0
2013-02-11 11:35:00,54.81,54.85,54.81,54.85,41500.0,49.0248,49.0606,49.0248,49.0606,41500.0
2013-02-11 11:40:00,54.84,54.86,54.8,54.8,56500.0,49.0516,49.0695,49.0158,49.0158,56500.0
2013-02-11 11:45:00,54.81,54.88,54.81,54.85,156700.0,49.0248,49.0874,49.0248,49.0606,156700.0
2013-02-11 11:50:00,54.86,54.91,54.85,54.9,62900.0,49.0695,49.1142,49.0606,49.1053,62900.0
2013-02-11 11:55:00,54.9,54.93,54.88,54.89,61800.0,49.1053,49.1321,49.0874,49.0963,61800.0
2013-02-11 12:00:00,54.88,54.89,54.84,54.85,27900.0,49.0874,49.0963,49.0516,49.0606,27900.0
2013-02-11 12:05:00,54.85,54.89,54.85,54.86,20000.0,49.0606,49.0963,49.0606,49.0695,20000.0
2013-02-11 12:10:00,54.85,54.86,54.82,54.82,41300.0,49.0606,49.0695,49.0337,49.0337,41300.0
2013-02-11 12:15:00,54.82,54.85,54.8,54.84,35200.0,49.0337,49.0606,49.0158,49.0516,35200.0
2013-02-11 12:20:00,54.85,54.88,54.83,54.83,39800.0,49.0606,49.0874,49.0427,49.0427,39800.0
2013-02-11 12:25:00,54.84,54.86,54.83,54.84,43600.0,49.0516,49.0695,49.0427,49.0516,43600.0
2013-02-11 12:30:00,54.83,54.86,54.81,54.86,37300.0,49.0427,49.0695,49.0248,49.0695,37300.0
2013-02-11 12:35:00,54.85,54.86,54.81,54.82,35300.0,49.0606,49.0695,49.0248,49.0337,35300.0
2013-02-11 12:40:00,54.83,54.84,54.78,54.78,41300.0,49.0427,49.0516,48.998,48.998,41300.0
2013-02-11 12:45:00,54.79,54.79,54.74,54.76,45400.0,49.0069,49.0069,48.9622,48.9801,45400.0
2013-02-11 12:50:00,54.75,54.79,54.75,54.77,30700.0,48.9711,49.0069,48.9711,48.989,30700.0
2013-02-11 12:55:00,54.78,54.78,54.75,54.78,43000.0,48.998,48.998,48.9711,48.998,43000.0
2013-02-11 13:00:00,54.79,54.85,54.79,54.8,70400.0,49.0069,49.0606,49.0069,49.0158,70400.0
2013-02-11 13:05:00,54.8,54.82,54.78,54.78,29500.0,49.0158,49.0337,48.998,48.998,29500.0
2013-02-11 13:10:00,54.79,54.8,54.78,54.78,43200.0,49.0069,49.0158,48.998,48.998,43200.0
2013-02-11 13:15:00,54.78,54.78,54.73,54.73,139100.0,48.998,48.998,48.9532,48.9532,139100.0
2013-02-11 13:20:00,54.74,54.77,54.74,54.77,97600.0,48.9622,48.989,48.9622,48.989,97600.0
2013-02-11 13:25:00,54.77,54.78,54.73,54.75,44800.0,48.989,48.998,48.9532,48.9711,44800.0
2013-02-11 13:30:00,54.76,54.78,54.74,54.78,34300.0,48.9801,48.998,48.9622,48.998,34300.0
2013-02-11 13:35:00,54.78,54.78,54.75,54.77,40000.0,48.998,48.998,48.9711,48.989,40000.0
2013-02-11 13:40:00,54.77,54.81,54.77,54.81,21000.0,48.989,49.0248,48.989,49.0248,21000.0
2013-02-11 13:45:00,54.81,54.81,54.67,54.67,98300.0,49.0248,49.0248,48.8996,48.8996,98300.0
2013-02-11 13:50:00,54.67,54.69,54.67,54.68,58800.0,48.8996,48.9175,48.8996,48.9085,58800.0
2013-02-11 13:55:00,54.69,54.71,54.66,54.69,63900.0,48.9175,48.9353,48.8906,48.9175,63900.0
2013-02-11 14:00:00,54.69,54.74,54.69,54.69,53700.0,48.9175,48.9622,48.9175,48.9175,53700.0
2013-02-11 14:05:00,54.69,54.72,54.69,54.71,36600.0,48.9175,48.9443,48.9175,48.9353,36600.0
2013-02-11 14:10:00,54.7,54.73,54.7,54.7,19200.0,48.9264,48.9532,48.9264,48.9264,19200.0
2013-02-11 14:15:00,54.7,54.71,54.69,54.71,14700.0,48.9264,48.9353,48.9175,48.9353,14700.0
2013-02-11 14:20:00,54.7,54.75,54.7,54.71,26500.0,48.9264,48.9711,48.9264,48.9353,26500.0
2013-02-11 14:25:00,54.71,54.73,54.7,54.7,28000.0,48.9353,48.9532,48.9264,48.9264,28000.0
2013-02-11 14:30:00,54.71,54.72,54.67,54.68,43100.0,48.9353,48.9443,48.8996,48.9085,43100.0
2013-02-11 14:35:00,54.67,54.74,54.67,54.7,34100.0,48.8996,48.9622,48.8996,48.9264,34100.0
2013-02-11 14:40:00,54.71,54.73,54.7,54.73,32700.0,48.9353,48.9532,48.9264,48.9532,32700.0
2013-02-11 14:45:00,54.74,54.75,54.7,54.72,31900.0,48.9622,48.9711,48.9264,48.9443,31900.0
2013-02-11 14:50:00,54.72,54.75,54.67,54.67,69500.0,48.9443,48.9711,48.8996,48.8996,69500.0
2013-02-11 14:55:00,54.68,54.69,54.65,54.67,77600.0,48.9085,48.9175,48.8817,48.8996,77600.0
2013-02-11 15:00:00,54.68,54.74,54.67,54.73,71200.0,48.9085,48.9622,48.8996,48.9532,71200.0
2013-02-11 15:05:00,54.73,54.77,54.71,54.76,131500.0,48.9532,48.989,48.9353,48.9801,131500.0
2013-02-11 15:10:00,54.76,54.78,54.75,54.77,40100.0,48.9801,48.998,48.9711,48.989,40100.0
2013-02-11 15:15:00,54.76,54.79,54.75,54.76,41400.0,48.9801,49.0069,48.9711,48.9801,41400.0
2013-02-11 15:20:00,54.77,54.78,54.76,54.78,49400.0,48.989,48.998,48.9801,48.998,49400.0
2013-02-11 15:25:00,54.78,54.78,54.72,54.72,47200.0,48.998,48.998,48.9443,48.9443,47200.0
2013-02-11 15:30:00,54.72,54.78,54.68,54.78,101700.0,48.9443,48.998,48.9085,48.998,101700.0
2013-02-11 15:35:00,54.77,54.79,54.74,54.77,101800.0,48.989,49.0069,48.9622,48.989,101800.0
2013-02-11 15:40:00,54.77,54.83,54.77,54.83,90100.0,48.989,49.0427,48.989,49.0427,90100.0
2013-02-11 15:45:00,54.82,54.9,54.8,54.89,242200.0,49.0337,49.1053,49.0158,49.0963,242200.0
2013-02-11 15:50:00,54.9,54.9,54.78,54.78,101600.0,49.1053,49.1053,48.998,48.998,101600.0
2013-02-11 15:55:00,54.78,54.8,54.74,54.74,137700.0,48.998,49.0158,48.9622,48.9622,137700.0
2013-02-12 09:30:00,54.77,54.9,54.71,54.75,126600.0,48.989,49.1053,48.9353,48.9711,126600.0
2013-02-12 09:35:00,54.74,54.84,54.69,54.78,97100.0,48.9622,49.0516,48.9175,48.998,97100.0
2013-02-12 09:40:00,54.78,54.79,54.71,54.77,62500.0,48.998,49.0069,48.9353,48.989,62500.0
2013-02-12 09:45:00,54.78,54.79,54.72,54.74,61500.0,48.998,49.0069,48.9443,48.9622,61500.0
2013-02-12 09:50:00,54.75,54.85,54.75,54.84,89300.0,48.9711,49.0606,48.9711,49.0516,89300.0
2013-02-12 09:55:00,54.85,54.87,54.77,54.8,54200.0,49.0606,49.0785,48.989,49.0158,54200.0
2013-02-12 10:00:00,54.81,54.93,54.8,54.9,105700.0,49.0248,49.1321,49.0158,49.1053,105700.0
2013-02-12 10:05:00,54.9,54.98,54.9,54.97,90000.0,49.1053,49.1768,49.1053,49.1679,90000.0
2013-02-12 10:10:00,54.97,55.0,54.96,54.98,75600.0,49.1679,49.1947,49.159,49.1768,75600.0
2013-02-12 10:15:00,54.98,54.99,54.94,54.94,39200.0,49.1768,49.1858,49.1411,49.1411,39200.0
2013-02-12 10:20:00,54.94,55.0,54.94,54.99,77500.0,49.1411,49.1947,49.1411,49.1858,77500.0
2013-02-12 10:25:00,55.0,55.05,54.96,54.99,235500.0,49.1947,49.2395,49.159,49.1858,235500.0
2013-02-12 10:30:00,54.99,55.0,54.95,55.0,42800.0,49.1858,49.1947,49.15,49.1947,42800.0
2013-02-12 10:35:00,54.99,55.0,54.94,54.98,65300.0,49.1858,49.1947,49.1411,49.1768,65300.0
2013-02-12 10:40:00,54.98,55.0,54.96,54.99,81900.0,49.1768,49.1947,49.159,49.1858,81900.0
2013-02-12 10:45:00,54.99,55.01,54.93,54.95,132800.0,49.1858,49.2037,49.1321,49.15,132800.0
2013-02-12 10:50:00,54.94,54.97,54.92,54.94,50000.0,49.1411,49.1679,49.1232,49.1411,50000.0
2013-02-12 10:55:00,54.94,54.99,54.94,54.95,70200.0,49.1411,49.1858,49.1411,49.15,70200.0
2013-02-12 11:00:00,54.96,55.0,54.94,54.96,441600.0,49.159,49.1947,49.1411,49.159,441600.0
2013-02-12 11:05:00,54.96,54.97,54.92,54.93,80700.0,49.159,49.1679,49.1232,49.1321,80700.0
2013-02-12 11:10:00,54.93,54.95,54.91,54.92,57100.0,49.1321,49.15,49.1142,49.1232,57100.0
2013-02-12 11:15:00,54.92,54.93,54.88,54.9,102900.0,49.1232,49.1321,49.0874,49.1053,102900.0
2013-02-12 11:20:00,54.91,54.91,54.84,54.89,148600.0,49.1142,49.1142,49.0516,49.0963,148600.0
2013-02-12 11:25:00,54.9,54.93,54.87,54.93,65800.0,49.1053,49.1321,49.0785,49.1321,65800.0
2013-02-12 11:30:00,54.93,54.95,54.9,54.92,115600.0,49.1321,49.15,49.1053,49.1232,115600.0
2013-02-12 11:35:00,54.93,54.94,54.92,54.92,53000.0,49.1321,49.1411,49.1232,49.1232,53000.0
2013-02-12 11:40:00,54.93,54.95,54.92,54.95,44200.0,49.1321,49.15,49.1232,49.15,44200.0
2013-02-12 11:45:00,54.95,54.95,54.87,54.88,57200.0,49.15,49.15,49.0785,49.0874,57200.0
2013-02-12 11:50:00,54.87,54.89,54.87,54.87,54100.0,49.0785,49.0963,49.0785,49.0785,54100.0
2013-02-12 11:55:00,54.88,54.92,54.86,54.91,36700.0,49.0874,49.1232,49.0695,49.1142,36700.0
2013-02-12 12:00:00,54.91,54.93,54.88,54.89,59300.0,49.1142,49.1321,49.0874,49.0963,59300.0
2013-02-12 12:05:00,54.89,54.9,54.86,54.88,68000.0,49.0963,49.1053,49.0695,49.0874,68000.0
2013-02-12 12:10:00,54.88,54.9,54.87,54.89,55200.0,49.0874,49.1053,49.0785,49.0963,55200.0
2013-02-12 12:15:00,54.89,54.91,54.88,54.88,44400.0,49.0963,49.1142,49.0874,49.0874,44400.0
2013-02-12 12:20:00,54.88,54.91,54.87,54.87,62200.0,49.0874,49.1142,49.0785,49.0785,62200.0
2013-02-12 12:25:00,54.87,54.88,54.85,54.85,36500.0,49.0785,49.0874,49.0606,49.0606,36500.0
2013-02-12 12:30:00,54.85,54.87,54.84,54.86,33800.0,49.0606,49.0785,49.0516,49.0695,33800.0
2013-02-12 12:35:00,54.86,54.95,54.86,54.95,124900.0,49.0695,49.15,49.0695,49.15,124900.0
2013-02-12 12:40:00,54.95,54.99,54.94,54.97,141900.0,49.15,49.1858,49.1411,49.1679,141900.0
2013-02-12 12:45:00,54.97,55.0,54.96,54.99,89900.0,49.1679,49.1947,49.159,49.1858,89900.0
2013-02-12 12:50:00,54.99,55.0,54.94,54.96,184700.0,49.1858,49.1947,49.1411,49.159,184700.0
2013-02-12 12:55:00,54.97,54.99,54.95,54.95,69800.0,49.1679,49.1858,49.15,49.15,69800.0
2013-02-12 13:00:00,54.95,54.98,54.94,54.96,79700.0,49.15,49.1768,49.1411,49.159,79700.0
2013-02-12 13:05:00,54.97,54.98,54.94,54.94,40500.0,49.1679,49.1768,49.1411,49.1411,40500.0
2013-02-12 13:10:00,54.94,54.99,54.94,54.99,65800.0,49.1411,49.1858,49.1411,49.1858,65800.0
2013-02-12 13:15:00,54.99,55.0,54.95,54.98,731800.0,49.1858,49.1947,49.15,49.1768,731800.0
2013-02-12 13:20:00,54.98,54.98,54.94,54.95,53900.0,49.1768,49.1768,49.1411,49.15,53900.0
2013-02-12 13:25:00,54.96,54.99,54.95,54.98,148000.0,49.159,49.1858,49.15,49.1768,148000.0
2013-02-12 13:30:00,54.97,55.0,54.97,54.97,127900.0,49.1679,49.1947,49.1679,49.1679,127900.0
2013-02-12 13:35:00,54.97,54.98,54.96,54.97,78300.0,49.1679,49.1768,49.159,49.1679,78300.0
2013-02-12 13:40:00,54.98,54.98,54.96,54.96,67300.0,49.1768,49.1768,49.159,49.159,67300.0
2013-02-12 13:45:00,54.96,54.97,54.95,54.96,44100.0,49.159,49.1679,49.15,49.159,44100.0
2013-02-12 13:50:00,54.97,54.97,54.94,54.96,87400.0,49.1679,49.1679,49.1411,49.159,87400.0
2013-02-12 13:55:00,54.95,54.97,54.94,54.96,123400.0,49.15,49.1679,49.1411,49.159,123400.0
2013-02-12 14:00:00,54.95,54.97,54.95,54.95,124200.0,49.15,49.1679,49.15,49.15,124200.0
2013-02-12 14:05:00,54.95,54.97,54.95,54.97,47800.0,49.15,49.1679,49.15,49.1679,47800.0
2013-02-12 14:10:00,54.97,54.99,54.95,54.95,78200.0,49.1679,49.1858,49.15,49.15,78200.0
2013-02-12 14:15:00,54.95,54.99,54.95,54.97,81900.0,49.15,49.1858,49.15,49.1679,81900.0
2013-02-12 14:20:00,54.97,54.98,54.95,54.95,61000.0,49.1679,49.1768,49.15,49.15,61000.0
2013-02-12 14:25:00,54.95,54.98,54.95,54.96,42400.0,49.15,49.1768,49.15,49.159,42400.0
2013-02-12 14:30:00,54.97,54.99,54.97,54.98,58000.0,49.1679,49.1858,49.1679,49.1768,58000.0
2013-02-12 14:35:00,54.98,55.0,54.94,54.97,456900.0,49.1768,49.1947,49.1411,49.1679,456900.0
2013-02-12 14:40:00,54.97,54.99,54.91,54.94,120700.0,49.1679,49.1858,49.1142,49.1411,120700.0
2013-02-12 14:45:00,54.93,54.96,54.93,54.95,91500.0,49.1321,49.159,49.1321,49.15,91500.0
2013-02-12 14:50:00,54.95,54.97,54.95,54.97,48500.0,49.15,49.1679,49.15,49.1679,48500.0
2013-02-12 14:55:00,54.96,54.98,54.96,54.96,68000.0,49.159,49.1768,49.159,49.159,68000.0
2013-02-12 15:00:00,54.97,54.97,54.93,54.93,72300.0,49.1679,49.1679,49.1321,49.1321,72300.0
2013-02-12 15:05:00,54.93,54.93,54.91,54.92,42100.0,49.1321,49.1321,49.1142,49.1232,42100.0
2013-02-12 15:10:00,54.93,54.94,54.92,54.94,78400.0,49.1321,49.1411,49.1232,49.1411,78400.0
2013-02-12 15:15:00,54.94,54.95,54.93,54.95,69800.0,49.1411,49.15,49.1321,49.15,69800.0
2013-02-12 15:20:00,54.94,54.97,54.94,54.96,45300.0,49.1411,49.1679,49.1411,49.159,45300.0
2013-02-12 15:25:00,54.96,54.97,54.95,54.96,48200.0,49.159,49.1679,49.15,49.159,48200.0
2013-02-12 15:30:00,54.95,54.97,54.95,54.97,65600.0,49.15,49.1679,49.15,49.1679,65600.0
2013-02-12 15:35:00,54.96,54.98,54.93,54.95,134700.0,49.159,49.1768,49.1321,49.15,134700.0
2013-02-12 15:40:00,54.95,54.96,54.94,54.96,74200.0,49.15,49.159,49.1411,49.159,74200.0
2013-02-12 15:45:00,54.96,54.97,54.92,54.92,255100.0,49.159,49.1679,49.1232,49.1232,255100.0
2013-02-12 15:50:00,54.92,54.96,54.92,54.95,175400.0,49.1232,49.159,49.1232,49.15,175400.0
2013-02-12 15:55:00,54.94,54.98,54.9,54.97,423600.0,49.1411,49.1768,49.1053,49.1679,423600.0
2013-02-13 09:30:00,55.02,55.19,55.0,55.04,229600.0,49.2126,49.3647,49.1947,49.2305,229600.0
2013-02-13 09:35:00,55.04,55.17,55.02,55.13,157100.0,49.2305,49.3468,49.2126,49.311,157100.0
2013-02-13 09:40:00,55.12,55.19,55.07,55.12,93400.0,49.3021,49.3647,49.2573,49.3021,93400.0
2013-02-13 09:45:00,55.12,55.19,55.07,55.09,162400.0,49.3021,49.3647,49.2573,49.2752,162400.0
2013-02-13 09:50:00,55.07,55.15,55.01,55.01,127200.0,49.2573,49.3289,49.2037,49.2037,127200.0
2013-02-13 09:55:00,55.02,55.09,55.02,55.09,74000.0,49.2126,49.2752,49.2126,49.2752,74000.0
2013-02-13 10:00:00,55.1,55.21,55.1,55.14,160800.0,49.2842,49.3826,49.2842,49.32,160800.0
2013-02-13 10:05:00,55.14,55.28,55.14,55.26,161900.0,49.32,49.4452,49.32,49.4273,161900.0
2013-02-13 10:10:00,55.25,55.3,55.25,55.26,74900.0,49.4183,49.4631,49.4183,49.4273,74900.0
2013-02-13 10:15:00,55.25,55.26,55.2,55.2,190200.0,49.4183,49.4273,49.3736,49.3736,190200.0
2013-02-13 10:20:00,55.2,55.22,55.12,55.12,86400.0,49.3736,49.3915,49.3021,49.3021,86400.0
2013-02-13 10:25:00,55.12,55.12,55.06,55.06,58900.0,49.3021,49.3021,49.2484,49.2484,58900.0
2013-02-13 10:30:00,55.06,55.06,54.95,55.06,120900.0,49.2484,49.2484,49.15,49.2484,120900.0
2013-02-13 10:35:00,55.06,55.1,54.98,55.01,133900.0,49.2484,49.2842,49.1768,49.2037,133900.0
2013-02-13 10:40:00,55.01,55.02,55.0,55.01,93600.0,49.2037,49.2126,49.1947,49.2037,93600.0
2013-02-13 10:45:00,55.01,55.01,54.88,54.88,102200.0,49.2037,49.2037,49.0874,49.0874,102200.0
2013-02-13 10:50:00,54.88,54.9,54.82,54.85,108200.0,49.0874,49.1053,49.0337,49.0606,108200.0
2013-02-13 10:55:00,54.86,54.94,54.85,54.94,79800.0,49.0695,49.1411,49.0606,49.1411,79800.0
2013-02-13 11:00:00,54.93,54.97,54.92,54.97,36600.0,49.1321,49.1679,49.1232,49.1679,36600.0
2013-02-13 11:05:00,54.97,55.01,54.94,55.0,43300.0,49.1679,49.2037,49.1411,49.1947,43300.0
2013-02-13 11:10:00,55.0,55.01,54.97,54.97,47300.0,49.1947,49.2037,49.1679,49.1679,47300.0
2013-02-13 11:15:00,54.98,54.99,54.86,54.9,93100.0,49.1768,49.1858,49.0695,49.1053,93100.0
2013-02-13 11:20:00,54.89,54.9,54.84,54.84,29600.0,49.0963,49.1053,49.0516,49.0516,29600.0
2013-02-13 11:25:00,54.85,54.86,54.78,54.84,58800.0,49.0606,49.0695,48.998,49.0516,58800.0
2013-02-13 11:30:00,54.84,54.85,54.76,54.78,56800.0,49.0516,49.0606,48.9801,48.998,56800.0
2013-02-13 11:35:00,54.79,54.81,54.76,54.77,47200.0,49.0069,49.0248,48.9801,48.989,47200.0
2013-02-13 11:40:00,54.78,54.78,54.72,54.78,43200.0,48.998,48.998,48.9443,48.998,43200.0
2013-02-13 11:45:00,54.78,54.84,54.77,54.84,35000.0,48.998,49.0516,48.989,49.0516,35000.0
2013-02-13 11:50:00,54.84,54.84,54.75,54.75,88000.0,49.0516,49.0516,48.9711,48.9711,88000.0
2013-02-13 11:55:00,54.75,54.76,54.74,54.74,25600.0,48.9711,48.9801,48.9622,48.9622,25600.0
2013-02-13 12:00:00,54.75,54.8,54.74,54.78,30500.0,48.9711,49.0158,48.9622,48.998,30500.0
2013-02-13 12:05:00,54.79,54.87,54.78,54.87,48200.0,49.0069,49.0785,48.998,49.0785,48200.0
2013-02-13 12:10:00,54.86,54.87,54.8,54.8,27600.0,49.0695,49.0785,49.0158,49.0158,27600.0
2013-02-13 12:15:00,54.8,54.81,54.78,54.79,34400.0,49.0158,49.0248,48.998,49.0069,34400.0
2013-02-13 12:20:00,54.78,54.83,54.78,54.83,17700.0,48.998,49.0427,48.998,49.0427,17700.0
2013-02-13 12:25:00,54.82,54.84,54.8,54.81,21100.0,49.0337,49.0516,49.0158,49.0248,21100.0
2013-02-13 12:30:00,54.82,54.86,54.82,54.84,51000.0,49.0337,49.0695,49.0337,49.0516,51000.0
2013-02-13 12:35:00,54.85,54.87,54.8,54.8,36500.0,49.0606,49.0785,49.0158,49.0158,36500.0
2013-02-13 12:40:00,54.8,54.8,54.74,54.75,38700.0,49.0158,49.0158,48.9622,48.9711,38700.0
2013-02-13 12:45:00,54.76,54.77,54.72,54.73,37900.0,48.9801,48.989,48.9443,48.9532,37900.0
2013-02-13 12:50:00,54.72,54.77,54.72,54.76,40200.0,48.9443,48.989,48.9443,48.9801,40200.0
2013-02-13 12:55:00,54.77,54.77,54.7,54.71,40900.0,48.989,48.989,48.9264,48.9353,40900.0
2013-02-13 13:00:00,54.71,54.75,54.69,54.75,104600.0,48.9353,48.9711,48.9175,48.9711,104600.0
2013-02-13 13:05:00,54.75,54.82,54.74,54.8,75900.0,48.9711,49.0337,48.9622,49.0158,75900.0
2013-02-13 13:10:00,54.79,54.86,54.78,54.84,64200.0,49.0069,49.0695,48.998,49.0516,64200.0
2013-02-13 13:15:00,54.83,54.9,54.83,54.89,34600.0,49.0427,49.1053,49.0427,49.0963,34600.0
2013-02-13 13:20:00,54.9,54.91,54.86,54.89,107800.0,49.1053,49.1142,49.0695,49.0963,107800.0
2013-02-13 13:25:00,54.89,54.89,54.85,54.86,31400.0,49.0963,49.0963,49.0606,49.0695,31400.0
2013-02-13 13:30:00,54.85,54.87,54.84,54.84,13000.0,49.0606,49.0785,49.0516,49.0516,13000.0
2013-02-13 13:35:00,54.83,54.86,54.83,54.84,18300.0,49.0427,49.0695,49.0427,49.0516,18300.0
2013-02-13 13:40:00,54.85,54.88,54.84,54.88,18700.0,49.0606,49.0874,49.0516,49.0874,18700.0
2013-02-13 13:45:00,54.88,54.89,54.86,54.88,22700.0,49.0874,49.0963,49.0695,49.0874,22700.0
2013-02-13 13:50:00,54.88,54.88,54.84,54.86,25800.0,49.0874,49.0874,49.0516,49.0695,25800.0
2013-02-13 13:55:00,54.86,54.91,54.86,54.91,31800.0,49.0695,49.1142,49.0695,49.1142,31800.0
2013-02-13 14:00:00,54.91,54.93,54.89,54.93,41200.0,49.1142,49.1321,49.0963,49.1321,41200.0
2013-02-13 14:05:00,54.92,54.93,54.87,54.87,59700.0,49.1232,49.1321,49.0785,49.0785,59700.0
2013-02-13 14:10:00,54.87,54.9,54.84,54.89,65100.0,49.0785,49.1053,49.0516,49.0963,65100.0
2013-02-13 14:15:00,54.89,54.92,54.88,54.92,55300.0,49.0963,49.1232,49.0874,49.1232,55300.0
2013-02-13 14:20:00,54.92,54.92,54.88,54.9,66500.0,49.1232,49.1232,49.0874,49.1053,66500.0
2013-02-13 14:25:00,54.9,54.91,54.86,54.9,34500.0,49.1053,49.1142,49.0695,49.1053,34500.0
2013-02-13 14:30:00,54.9,54.9,54.77,54.77,185300.0,49.1053,49.1053,48.989,48.989,185300.0
2013-02-13 14:35:00,54.78,54.78,54.72,54.73,54400.0,48.998,48.998,48.9443,48.9532,54400.0
2013-02-13 14:40:00,54.73,54.77,54.66,54.77,54300.0,48.9532,48.989,48.8906,48.989,54300.0
2013-02-13 14:45:00,54.77,54.8,54.77,54.8,39400.0,48.989,49.0158,48.989,49.0158,39400.0
2013-02-13 14:50:00,54.8,54.82,54.75,54.75,39700.0,49.0158,49.0337,48.9711,48.9711,39700.0
2013-02-13 14:55:00,54.76,54.77,54.72,54.75,54400.0,48.9801,48.989,48.9443,48.9711,54400.0
2013-02-13 15:00:00,54.75,54.83,54.75,54.83,36300.0,48.9711,49.0427,48.9711,49.0427,36300.0
2013-02-13 15:05:00,54.83,54.87,54.79,54.79,58000.0,49.0427,49.0785,49.0069,49.0069,58000.0
2013-02-13 15:10:00,54.8,54.84,54.79,54.8,52400.0,49.0158,49.0516,49.0069,49.0158,52400.0
2013-02-13 15:15:00,54.8,54.87,54.8,54.87,47500.0,49.0158,49.0785,49.0158,49.0785,47500.0
2013-02-13 15:20:00,54.88,54.92,54.86,54.87,48400.0,49.0874,49.1232,49.0695,49.0785,48400.0
2013-02-13 15:25:00,54.87,54.89,54.84,54.88,39800.0,49.0785,49.0963,49.0516,49.0874,39800.0
2013-02-13 15:30:00,54.88,54.91,54.86,54.9,40500.0,49.0874,49.1142,49.0695,49.1053,40500.0
2013-02-13 15:35:00,54.9,54.93,54.84,54.86,85400.0,49.1053,49.1321,49.0516,49.0695,85400.0
2013-02-13 15:40:00,54.85,54.89,54.85,54.89,36900.0,49.0606,49.0963,49.0606,49.0963,36900.0
2013-02-13 15:45:00,54.88,54.89,54.83,54.84,87700.0,49.0874,49.0963,49.0427,49.0516,87700.0
2013-02-13 15:50:00,54.84,54.91,54.82,54.91,92300.0,49.0516,49.1142,49.0337,49.1142,92300.0
2013-02-13 15:55:00,54.91,54.96,54.9,54.95,151000.0,49.1142,49.159,49.1053,49.15,151000.0
2013-02-14 09:30:00,54.92,54.97,54.76,54.79,166900.0,49.1232,49.1679,48.9801,49.0069,166900.0
2013-02-14 09:35:00,54.79,54.82,54.71,54.78,139900.0,49.0069,49.0337,48.9353,48.998,139900.0
2013-02-14 09:40:00,54.78,54.91,54.76,54.87,68400.0,48.998,49.1142,48.9801,49.0785,68400.0
2013-02-14 09:45:00,54.87,55.02,54.85,54.98,112600.0,49.0785,49.2126,49.0606,49.1768,112600.0
2013-02-14 09:50:00,54.97,55.09,54.95,55.06,266700.0,49.1679,49.2752,49.15,49.2484,266700.0
2013-02-14 09:55:00,55.07,55.08,54.97,55.04,64500.0,49.2573,49.2663,49.1679,49.2305,64500.0
2013-02-14 10:00:00,55.05,55.07,55.02,55.03,44500.0,49.2395,49.2573,49.2126,49.2216,44500.0
2013-02-14 10:05:00,55.03,55.03,54.95,55.02,128000.0,49.2216,49.2216,49.15,49.2126,128000.0
2013-02-14 10:10:00,55.02,55.04,54.95,54.99,375900.0,49.2126,49.2305,49.15,49.1858,375900.0
2013-02-14 10:15:00,54.99,55.02,54.96,54.98,68800.0,49.1858,49.2126,49.159,49.1768,68800.0
2013-02-14 10:20:00,54.98,55.03,54.96,55.03,47700.0,49.1768,49.2216,49.159,49.2216,47700.0
2013-02-14 10:25:00,55.02,55.05,54.99,54.99,262800.0,49.2126,49.2395,49.1858,49.1858,262800.0
2013-02-14 10:30:00,54.99,55.08,54.98,55.07,54700.0,49.1858,49.2663,49.1768,49.2573,54700.0
2013-02-14 10:35:00,55.07,55.1,55.05,55.1,25100.0,49.2573,49.2842,49.2395,49.2842,25100.0
2013-02-14 10:40:00,55.1,55.17,55.09,55.1,90000.0,49.2842,49.3468,49.2752,49.2842,90000.0
2013-02-14 10:45:00,55.1,55.12,55.09,55.09,53700.0,49.2842,49.3021,49.2752,49.2752,53700.0
2013-02-14 10:50:00,55.1,55.14,55.08,55.11,50900.0,49.2842,49.32,49.2663,49.2931,50900.0
2013-02-14 10:55:00,55.12,55.12,55.07,55.07,51800.0,49.3021,49.3021,49.2573,49.2573,51800.0
2013-02-14 11:00:00,55.07,55.07,54.99,55.0,213300.0,49.2573,49.2573,49.1858,49.1947,213300.0
2013-02-14 11:05:00,55.0,55.0,54.9,54.93,47800.0,49.1947,49.1947,49.1053,49.1321,47800.0
2013-02-14 11:10:00,54.93,54.99,54.92,54.97,79200.0,49.1321,49.1858,49.1232,49.1679,79200.0
2013-02-14 11:15:00,54.98,54.99,54.93,54.97,62600.0,49.1768,49.1858,49.1321,49.1679,62600.0
2013-02-14 11:20:00,54.97,54.97,54.93,54.93,40800.0,49.1679,49.1679,49.1321,49.1321,40800.0
2013-02-14 11:25:00,54.94,54.95,54.89,54.89,31200.0,49.1411,49.15,49.0963,49.0963,31200.0
2013-02-14 11:30:00,54.88,54.93,54.86,54.93,49000.0,49.0874,49.1321,49.0695,49.1321,49000.0
2013-02-14 11:35:00,54.92,54.95,54.86,54.92,87900.0,49.1232,49.15,49.0695,49.1232,87900.0
2013-02-14 11:40:00,54.91,54.93,54.87,54.92,96800.0,49.1142,49.1321,49.0785,49.1232,96800.0
2013-02-14 11:45:00,54.92,54.94,54.89,54.92,70300.0,49.1232,49.1411,49.0963,49.1232,70300.0
2013-02-14 11:50:00,54.91,54.97,54.9,54.96,81300.0,49.1142,49.1679,49.1053,49.159,81300.0
2013-02-14 11:55:00,54.96,54.97,54.93,54.93,41100.0,49.159,49.1679,49.1321,49.1321,41100.0
2013-02-14 12:00:00,54.92,54.93,54.91,54.91,10500.0,49.1232,49.1321,49.1142,49.1142,10500.0
2013-02-14 12:05:00,54.92,54.96,54.91,54.93,24600.0,49.1232,49.159,49.1142,49.1321,24600.0
2013-02-14 12:10:00,54.92,54.94,54.92,54.93,18900.0,49.1232,49.1411,49.1232,49.1321,18900.0
2013-02-14 12:15:00,54.92,54.98,54.92,54.93,45800.0,49.1232,49.1768,49.1232,49.1321,45800.0
2013-02-14 12:20:00,54.93,54.94,54.91,54.91,26700.0,49.1321,49.1411,49.1142,49.1142,26700.0
2013-02-14 12:25:00,54.91,54.93,54.88,54.91,36200.0,49.1142,49.1321,49.0874,49.1142,36200.0
2013-02-14 12:30:00,54.92,54.92,54.86,54.87,21400.0,49.1232,49.1232,49.0695,49.0785,21400.0
2013-02-14 12:35:00,54.87,54.89,54.84,54.88,32500.0,49.0785,49.0963,49.0516,49.0874,32500.0
2013-02-14 12:40:00,54.89,54.94,54.88,54.92,33000.0,49.0963,49.1411,49.0874,49.1232,33000.0
2013-02-14 12:45:00,54.93,54.96,54.93,54.96,16400.0,49.1321,49.159,49.1321,49.159,16400.0
2013-02-14 12:50:00,54.95,54.96,54.93,54.94,18800.0,49.15,49.159,49.1321,49.1411,18800.0
2013-02-14 12:55:00,54.94,55.0,54.94,54.98,41500.0,49.1411,49.1947,49.1411,49.1768,41500.0
2013-02-14 13:00:00,54.99,54.99,54.98,54.98,33100.0,49.1858,49.1858,49.1768,49.1768,33100.0
2013-02-14 13:05:00,54.99,55.0,54.95,54.97,303300.0,49.1858,49.1947,49.15,49.1679,303300.0
2013-02-14 13:10:00,54.97,54.97,54.95,54.96,88600.0,49.1679,49.1679,49.15,49.159,88600.0
2013-02-14 13:15:00,54.96,54.97,54.94,54.95,55900.0,49.159,49.1679,49.1411,49.15,55900.0
2013-02-14 13:20:00,54.95,54.97,54.94,54.96,59500.0,49.15,49.1679,49.1411,49.159,59500.0
2013-02-14 13:25:00,54.96,54.97,54.94,54.96,56000.0,49.159,49.1679,49.1411,49.159,56000.0
2013-02-14 13:30:00,54.97,54.98,54.95,54.98,121500.0,49.1679,49.1768,49.15,49.1768,121500.0
2013-02-14 13:35:00,54.98,54.98,54.96,54.97,47300.0,49.1768,49.1768,49.159,49.1679,47300.0
2013-02-14 13:40:00,54.97,54.98,54.96,54.97,25900.0,49.1679,49.1768,49.159,49.1679,25900.0
2013-02-14 13:45:00,54.97,54.98,54.96,54.97,89900.0,49.1679,49.1768,49.159,49.1679,89900.0
2013-02-14 13:50:00,54.97,54.99,54.96,54.98,57200.0,49.1679,49.1858,49.159,49.1768,57200.0
2013-02-14 13:55:00,54.98,55.0,54.97,54.98,77300.0,49.1768,49.1947,49.1679,49.1768,77300.0
2013-02-14 14:00:00,54.98,54.99,54.97,54.99,56300.0,49.1768,49.1858,49.1679,49.1858,56300.0
2013-02-14 14:05:00,54.99,55.0,54.96,54.99,341300.0,49.1858,49.1947,49.159,49.1858,341300.0
2013-02-14 14:10:00,54.99,54.99,54.97,54.98,33300.0,49.1858,49.1858,49.1679,49.1768,33300.0
2013-02-14 14:15:00,54.98,54.98,54.97,54.98,26200.0,49.1768,49.1768,49.1679,49.1768,26200.0
2013-02-14 14:20:00,54.98,55.0,54.95,54.96,258300.0,49.1768,49.1947,49.15,49.159,258300.0
2013-02-14 14:25:00,54.96,54.97,54.92,54.92,55800.0,49.159,49.1679,49.1232,49.1232,55800.0
2013-02-14 14:30:00,54.93,54.95,54.91,54.92,55300.0,49.1321,49.15,49.1142,49.1232,55300.0
2013-02-14 14:35:00,54.93,54.96,54.93,54.95,49300.0,49.1321,49.159,49.1321,49.15,49300.0
2013-02-14 14:40:00,54.95,54.95,54.92,54.92,37400.0,49.15,49.15,49.1232,49.1232,37400.0
2013-02-14 14:45:00,54.93,54.95,54.92,54.95,34200.0,49.1321,49.15,49.1232,49.15,34200.0
2013-02-14 14:50:00,54.95,54.95,54.94,54.95,29400.0,49.15,49.15,49.1411,49.15,29400.0
2013-02-14 14:55:00,54.95,54.95,54.92,54.92,36300.0,49.15,49.15,49.1232,49.1232,36300.0
2013-02-14 15:00:00,54.93,54.95,54.92,54.94,28700.0,49.1321,49.15,49.1232,49.1411,28700.0
2013-02-14 15:05:00,54.94,54.96,54.92,54.96,40100.0,49.1411,49.159,49.1232,49.159,40100.0
2013-02-14 15:10:00,54.96,54.98,54.95,54.98,27500.0,49.159,49.1768,49.15,49.1768,27500.0
2013-02-14 15:15:00,54.98,54.99,54.96,54.99,46900.0,49.1768,49.1858,49.159,49.1858,46900.0
2013-02-14 15:20:00,54.99,54.99,54.96,54.97,40600.0,49.1858,49.1858,49.159,49.1679,40600.0
2013-02-14 15:25:00,54.97,54.99,54.95,54.97,90000.0,49.1679,49.1858,49.15,49.1679,90000.0
2013-02-14 15:30:00,54.98,54.99,54.94,54.94,61100.0,49.1768,49.1858,49.1411,49.1411,61100.0
2013-02-14 15:35:00,54.95,54.98,54.94,54.96,32400.0,49.15,49.1768,49.1411,49.159,32400.0
2013-02-14 15:40:00,54.96,54.97,54.93,54.93,119700.0,49.159,49.1679,49.1321,49.1321,119700.0
2013-02-14 15:45:00,54.92,54.95,54.91,54.93,66600.0,49.1232,49.15,49.1142,49.1321,66600.0
2013-02-14 15:50:00,54.92,54.97,54.92,54.95,132300.0,49.1232,49.1679,49.1232,49.15,132300.0
2013-02-14 15:55:00,54.94,54.98,54.93,54.93,177300.0,49.1411,49.1768,49.1321,49.1321,177300.0
2013-02-15 09:30:00,55.05,55.18,54.9,55.05,1589700.0,49.2395,49.3557,49.1053,49.2395,1589700.0
2013-02-15 09:35:00,55.05,55.09,54.97,55.06,74300.0,49.2395,49.2752,49.1679,49.2484,74300.0
2013-02-15 09:40:00,55.07,55.09,54.89,54.97,207000.0,49.2573,49.2752,49.0963,49.1679,207000.0
2013-02-15 09:45:00,54.97,55.11,54.97,55.05,781000.0,49.1679,49.2931,49.1679,49.2395,781000.0
2013-02-15 09:50:00,55.04,55.06,55.01,55.02,1262000.0,49.2305,49.2484,49.2037,49.2126,1262000.0
2013-02-15 09:55:00,55.03,55.15,55.0,55.08,122000.0,49.2216,49.3289,49.1947,49.2663,122000.0
2013-02-15 10:00:00,55.09,55.12,55.03,55.04,391800.0,49.2752,49.3021,49.2216,49.2305,391800.0
2013-02-15 10:05:00,55.03,55.07,54.97,54.98,184500.0,49.2216,49.2573,49.1679,49.1768,184500.0
2013-02-15 10:10:00,54.99,55.03,54.97,55.0,84900.0,49.1858,49.2216,49.1679,49.1947,84900.0
2013-02-15 10:15:00,55.0,55.08,54.99,55.05,185100.0,49.1947,49.2663,49.1858,49.2395,185100.0
2013-02-15 10:20:00,55.05,55.07,54.99,55.03,111200.0,49.2395,49.2573,49.1858,49.2216,111200.0
2013-02-15 10:25:00,55.03,55.05,55.0,55.03,66200.0,49.2216,49.2395,49.1947,49.2216,66200.0
2013-02-15 10:30:00,55.03,55.05,54.98,55.02,379700.0,49.2216,49.2395,49.1768,49.2126,379700.0
2013-02-15 10:35:00,55.02,55.05,54.95,54.96,2022200.0,49.2126,49.2395,49.15,49.159,2022200.0
2013-02-15 10:40:00,54.96,55.03,54.89,55.02,161900.0,49.159,49.2216,49.0963,49.2126,161900.0
2013-02-15 10:45:00,55.01,55.04,54.99,55.01,67800.0,49.2037,49.2305,49.1858,49.2037,67800.0
2013-02-15 10:50:00,55.0,55.01,54.94,54.98,76500.0,49.1947,49.2037,49.1411,49.1768,76500.0
2013-02-15 10:55:00,54.98,55.01,54.97,55.01,48600.0,49.1768,49.2037,49.1679,49.2037,48600.0
2013-02-15 11:00:00,55.01,55.05,54.99,55.03,111700.0,49.2037,49.2395,49.1858,49.2216,111700.0
2013-02-15 11:05:00,55.03,55.04,54.99,55.04,288800.0,49.2216,49.2305,49.1858,49.2305,288800.0
2013-02-15 11:10:00,55.04,55.08,55.0,55.04,1103900.0,49.2305,49.2663,49.1947,49.2305,1103900.0
2013-02-15 11:15:00,55.03,55.06,55.02,55.02,260100.0,49.2216,49.2484,49.2126,49.2126,260100.0
2013-02-15 11:20:00,55.03,55.11,55.03,55.11,170000.0,49.2216,49.2931,49.2216,49.2931,170000.0
2013-02-15 11:25:00,55.1,55.17,55.1,55.17,110200.0,49.2842,49.3468,49.2842,49.3468,110200.0
2013-02-15 11:30:00,55.17,55.25,55.16,55.25,198600.0,49.3468,49.4183,49.3378,49.4183,198600.0
2013-02-15 11:35:00,55.25,55.25,55.22,55.23,60300.0,49.4183,49.4183,49.3915,49.4005,60300.0
2013-02-15 11:40:00,55.23,55.23,55.17,55.19,132400.0,49.4005,49.4005,49.3468,49.3647,132400.0
2013-02-15 11:45:00,55.19,55.25,55.16,55.2,204700.0,49.3647,49.4183,49.3378,49.3736,204700.0
2013-02-15 11:50:00,55.21,55.26,55.21,55.26,58300.0,49.3826,49.4273,49.3826,49.4273,58300.0
2013-02-15 11:55:00,55.25,55.29,55.25,55.28,50200.0,49.4183,49.4541,49.4183,49.4452,50200.0
2013-02-15 12:00:00,55.28,55.29,55.17,55.18,83800.0,49.4452,49.4541,49.3468,49.3557,83800.0
2013-02-15 12:05:00,55.19,55.24,55.17,55.23,72400.0,49.3647,49.4094,49.3468,49.4005,72400.0
2013-02-15 12:10:00,55.23,55.24,55.16,55.22,58900.0,49.4005,49.4094,49.3378,49.3915,58900.0
2013-02-15 12:15:00,55.22,55.23,55.16,55.23,51700.0,49.3915,49.4005,49.3378,49.4005,51700.0
2013-02-15 12:20:00,55.23,55.23,55.1,55.1,71100.0,49.4005,49.4005,49.2842,49.2842,71100.0
2013-02-15 12:25:00,55.1,55.19,55.1,55.17,146000.0,49.2842,49.3647,49.2842,49.3468,146000.0
2013-02-15 12:30:00,55.18,55.18,55.08,55.09,28200.0,49.3557,49.3557,49.2663,49.2752,28200.0
2013-02-15 12:35:00,55.08,55.09,55.05,55.08,23000.0,49.2663,49.2752,49.2395,49.2663,23000.0
2013-02-15 12:40:00,55.08,55.1,55.07,55.1,25200.0,49.2663,49.2842,49.2573,49.2842,25200.0
2013-02-15 12:45:00,55.1,55.11,55.09,55.09,34700.0,49.2842,49.2931,49.2752,49.2752,34700.0
2013-02-15 12:50:00,55.1,55.14,55.09,55.14,23700.0,49.2842,49.32,49.2752,49.32,23700.0
2013-02-15 12:55:00,55.14,55.17,55.13,55.17,30000.0,49.32,49.3468,49.311,49.3468,30000.0
2013-02-15 13:00:00,55.17,55.2,55.16,55.18,58100.0,49.3468,49.3736,49.3378,49.3557,58100.0
2013-02-15 13:05:00,55.19,55.21,55.16,55.17,39400.0,49.3647,49.3826,49.3378,49.3468,39400.0
2013-02-15 13:10:00,55.17,55.19,55.16,55.18,38100.0,49.3468,49.3647,49.3378,49.3557,38100.0
2013-02-15 13:15:00,55.18,55.2,55.17,55.17,24900.0,49.3557,49.3736,49.3468,49.3468,24900.0
2013-02-15 13:20:00,55.18,55.2,55.15,55.18,73100.0,49.3557,49.3736,49.3289,49.3557,73100.0
2013-02-15 13:25:00,55.18,55.2,55.17,55.18,40200.0,49.3557,49.3736,49.3468,49.3557,40200.0
2013-02-15 13:30:00,55.18,55.22,55.17,55.21,35200.0,49.3557,49.3915,49.3468,49.3826,35200.0
2013-02-15 13:35:00,55.22,55.23,55.21,55.23,21900.0,49.3915,49.4005,49.3826,49.4005,21900.0
2013-02-15 13:40:00,55.23,55.24,55.2,55.22,53300.0,49.4005,49.4094,49.3736,49.3915,53300.0
2013-02-15 13:45:00,55.22,55.24,55.21,55.23,35900.0,49.3915,49.4094,49.3826,49.4005,35900.0
2013-02-15 13:50:00,55.24,55.28,55.23,55.28,89100.0,49.4094,49.4452,49.4005,49.4452,89100.0
2013-02-15 13:55:00,55.28,55.31,55.27,55.31,49000.0,49.4452,49.472,49.4362,49.472,49000.0
2013-02-15 14:00:00,55.31,55.34,55.3,55.33,82100.0,49.472,49.4988,49.4631,49.4899,82100.0
2013-02-15 14:05:00,55.34,55.41,55.31,55.4,176600.0,49.4988,49.5615,49.472,49.5525,176600.0
2013-02-15 14:10:00,55.41,55.42,55.39,55.41,125200.0,49.5615,49.5704,49.5436,49.5615,125200.0
2013-02-15 14:15:00,55.41,55.43,55.34,55.35,177300.0,49.5615,49.5793,49.4988,49.5078,177300.0
2013-02-15 14:20:00,55.35,55.39,55.34,55.37,147600.0,49.5078,49.5436,49.4988,49.5257,147600.0
2013-02-15 14:25:00,55.37,55.38,55.28,55.3,242500.0,49.5257,49.5346,49.4452,49.4631,242500.0
2013-02-15 14:30:00,55.3,55.32,55.26,55.27,472800.0,49.4631,49.481,49.4273,49.4362,472800.0
2013-02-15 14:35:00,55.26,55.34,55.23,55.32,1013300.0,49.4273,49.4988,49.4005,49.481,1013300.0
2013-02-15 14:40:00,55.32,55.32,55.27,55.3,477400.0,49.481,49.481,49.4362,49.4631,477400.0
2013-02-15 14:45:00,55.3,55.34,55.23,55.26,85400.0,49.4631,49.4988,49.4005,49.4273,85400.0
2013-02-15 14:50:00,55.27,55.28,55.23,55.26,72100.0,49.4362,49.4452,49.4005,49.4273,72100.0
2013-02-15 14:55:00,55.25,55.27,55.22,55.26,69800.0,49.4183,49.4362,49.3915,49.4273,69800.0
2013-02-15 15:00:00,55.25,55.29,55.25,55.27,57400.0,49.4183,49.4541,49.4183,49.4362,57400.0
2013-02-15 15:05:00,55.28,55.37,55.27,55.33,203900.0,49.4452,49.5257,49.4362,49.4899,203900.0
2013-02-15 15:10:00,55.34,55.41,55.33,55.36,165000.0,49.4988,49.5615,49.4899,49.5167,165000.0
2013-02-15 15:15:00,55.37,55.4,55.35,55.36,78300.0,49.5257,49.5525,49.5078,49.5167,78300.0
2013-02-15 15:20:00,55.35,55.4,55.33,55.34,82300.0,49.5078,49.5525,49.4899,49.4988,82300.0
2013-02-15 15:25:00,55.34,55.42,55.34,55.39,107800.0,49.4988,49.5704,49.4988,49.5436,107800.0
2013-02-15 15:30:00,55.39,55.39,55.34,55.39,88500.0,49.5436,49.5436,49.4988,49.5436,88500.0
2013-02-15 15:35:00,55.39,55.47,55.39,55.44,157100.0,49.5436,49.6151,49.5436,49.5883,157100.0
2013-02-15 15:40:00,55.45,55.52,55.45,55.52,162200.0,49.5972,49.6598,49.5972,49.6598,162200.0
2013-02-15 15:45:00,55.52,55.56,55.5,55.56,253200.0,49.6598,49.6956,49.642,49.6956,253200.0
2013-02-15 15:50:00,55.56,55.62,55.55,55.57,310100.0,49.6956,49.7493,49.6867,49.7046,310100.0
2013-02-15 15:55:00,55.57,55.61,55.55,55.61,631200.0,49.7046,49.7403,49.6867,49.7403,631200.0
2013-02-19 09:30:00,55.58,55.8,55.57,55.78,450600.0,49.7135,49.9103,49.7046,49.8924,450600.0
2013-02-19 09:35:00,55.78,55.93,55.74,55.86,138200.0,49.8924,50.0266,49.8566,49.964,138200.0
2013-02-19 09:40:00,55.88,55.95,55.8,55.81,174600.0,49.9818,50.0445,49.9103,49.9192,174600.0
2013-02-19 09:45:00,55.8,55.94,55.79,55.93,86400.0,49.9103,50.0355,49.9013,50.0266,86400.0
2013-02-19 09:50:00,55.93,55.94,55.76,55.89,325500.0,50.0266,50.0355,49.8745,49.9908,325500.0
2013-02-19 09:55:00,55.89,55.95,55.86,55.92,187500.0,49.9908,50.0445,49.964,50.0176,187500.0
2013-02-19 10:00:00,55.91,55.92,55.82,55.87,108300.0,50.0087,50.0176,49.9282,49.9729,108300.0
2013-02-19 10:05:00,55.87,55.87,55.77,55.78,79300.0,49.9729,49.9729,49.8835,49.8924,79300.0
2013-02-19 10:10:00,55.78,55.8,55.69,55.69,164500.0,49.8924,49.9103,49.8119,49.8119,164500.0
2013-02-19 10:15:00,55.69,55.8,55.66,55.79,139600.0,49.8119,49.9103,49.7851,49.9013,139600.0
2013-02-19 10:20:00,55.79,55.8,55.78,55.8,81200.0,49.9013,49.9103,49.8924,49.9103,81200.0
2013-02-19 10:25:00,55.8,55.85,55.8,55.85,74400.0,49.9103,49.955,49.9103,49.955,74400.0
2013-02-19 10:30:00,55.85,55.86,55.8,55.8,77200.0,49.955,49.964,49.9103,49.9103,77200.0
2013-02-19 10:35:00,55.8,55.86,55.8,55.85,63500.0,49.9103,49.964,49.9103,49.955,63500.0
2013-02-19 10:40:00,55.85,55.86,55.79,55.82,89700.0,49.955,49.964,49.9013,49.9282,89700.0
2013-02-19 10:45:00,55.82,55.84,55.75,55.77,93600.0,49.9282,49.9461,49.8656,49.8835,93600.0
2013-02-19 10:50:00,55.76,55.78,55.66,55.66,78400.0,49.8745,49.8924,49.7851,49.7851,78400.0
2013-02-19 10:55:00,55.66,55.75,55.66,55.75,71300.0,49.7851,49.8656,49.7851,49.8656,71300.0
2013-02-19 11:00:00,55.75,55.79,55.73,55.73,58600.0,49.8656,49.9013,49.8477,49.8477,58600.0
2013-02-19 11:05:00,55.74,55.76,55.72,55.76,47400.0,49.8566,49.8745,49.8387,49.8745,47400.0
2013-02-19 11:10:00,55.76,55.77,55.76,55.77,30800.0,49.8745,49.8835,49.8745,49.8835,30800.0
2013-02-19 11:15:00,55.77,55.82,55.76,55.81,40200.0,49.8835,49.9282,49.8745,49.9192,40200.0
2013-02-19 11:20:00,55.81,55.82,55.76,55.82,101900.0,49.9192,49.9282,49.8745,49.9282,101900.0
2013-02-19 11:25:00,55.82,55.85,55.82,55.85,75400.0,49.9282,49.955,49.9282,49.955,75400.0
2013-02-19 11:30:00,55.85,55.87,55.8,55.81,194100.0,49.955,49.9729,49.9103,49.9192,194100.0
2013-02-19 11:35:00,55.8,55.84,55.77,55.84,66600.0,49.9103,49.9461,49.8835,49.9461,66600.0
2013-02-19 11:40:00,55.84,55.84,55.79,55.81,51400.0,49.9461,49.9461,49.9013,49.9192,51400.0
2013-02-19 11:45:00,55.81,55.81,55.78,55.79,36300.0,49.9192,49.9192,49.8924,49.9013,36300.0
2013-02-19 11:50:00,55.8,55.8,55.73,55.76,55600.0,49.9103,49.9103,49.8477,49.8745,55600.0
2013-02-19 11:55:00,55.76,55.8,55.72,55.75,80500.0,49.8745,49.9103,49.8387,49.8656,80500.0
2013-02-19 12:00:00,55.75,55.76,55.73,55.74,51000.0,49.8656,49.8745,49.8477,49.8566,51000.0
2013-02-19 12:05:00,55.73,55.75,55.72,55.73,41700.0,49.8477,49.8656,49.8387,49.8477,41700.0
2013-02-19 12:10:00,55.74,55.76,55.73,55.74,43800.0,49.8566,49.8745,49.8477,49.8566,43800.0
2013-02-19 12:15:00,55.75,55.75,55.72,55.74,75100.0,49.8656,49.8656,49.8387,49.8566,75100.0
2013-02-19 12:20:00,55.74,55.74,55.73,55.73,39200.0,49.8566,49.8566,49.8477,49.8477,39200.0
2013-02-19 12:25:00,55.73,55.74,55.71,55.72,56100.0,49.8477,49.8566,49.8298,49.8387,56100.0
2013-02-19 12:30:00,55.71,55.72,55.67,55.68,43700.0,49.8298,49.8387,49.794,49.803,43700.0
2013-02-19 12:35:00,55.67,55.71,55.67,55.69,69200.0,49.794,49.8298,49.794,49.8119,69200.0
2013-02-19 12:40:00,55.68,55.71,55.67,55.71,36700.0,49.803,49.8298,49.794,49.8298,36700.0
2013-02-19 12:45:00,55.71,55.71,55.67,55.68,55200.0,49.8298,49.8298,49.794,49.803,55200.0
2013-02-19 12:50:00,55.68,55.68,55.66,55.66,36100.0,49.803,49.803,49.7851,49.7851,36100.0
2013-02-19 12:55:00,55.67,55.68,55.66,55.68,35000.0,49.794,49.803,49.7851,49.803,35000.0
2013-02-19 13:00:00,55.68,55.68,55.64,55.64,42200.0,49.803,49.803,49.7672,49.7672,42200.0
2013-02-19 13:05:00,55.65,55.65,55.64,55.64,20900.0,49.7761,49.7761,49.7672,49.7672,20900.0
2013-02-19 13:10:00,55.64,55.66,55.62,55.64,78300.0,49.7672,49.7851,49.7493,49.7672,78300.0
2013-02-19 13:15:00,55.64,55.67,55.63,55.65,111200.0,49.7672,49.794,49.7582,49.7761,111200.0
2013-02-19 13:20:00,55.65,55.67,55.64,55.66,68100.0,49.7761,49.794,49.7672,49.7851,68100.0
2013-02-19 13:25:00,55.66,55.66,55.65,55.66,24000.0,49.7851,49.7851,49.7761,49.7851,24000.0
2013-02-19 13:30:00,55.65,55.66,55.62,55.65,100100.0,49.7761,49.7851,49.7493,49.7761,100100.0
2013-02-19 13:35:00,55.65,55.65,55.62,55.63,42600.0,49.7761,49.7761,49.7493,49.7582,42600.0
2013-02-19 13:40:00,55.63,55.64,55.61,55.61,51600.0,49.7582,49.7672,49.7403,49.7403,51600.0
2013-02-19 13:45:00,55.61,55.62,55.59,55.6,57200.0,49.7403,49.7493,49.7225,49.7314,57200.0
2013-02-19 13:50:00,55.59,55.6,55.58,55.6,29300.0,49.7225,49.7314,49.7135,49.7314,29300.0
2013-02-19 13:55:00,55.6,55.62,55.59,55.61,72600.0,49.7314,49.7493,49.7225,49.7403,72600.0
2013-02-19 14:00:00,55.61,55.66,55.6,55.66,44300.0,49.7403,49.7851,49.7314,49.7851,44300.0
2013-02-19 14:05:00,55.66,55.71,55.65,55.69,41400.0,49.7851,49.8298,49.7761,49.8119,41400.0
2013-02-19 14:10:00,55.7,55.7,55.68,55.68,28300.0,49.8208,49.8208,49.803,49.803,28300.0
2013-02-19 14:15:00,55.68,55.69,55.68,55.69,16300.0,49.803,49.8119,49.803,49.8119,16300.0
2013-02-19 14:20:00,55.68,55.71,55.68,55.71,57300.0,49.803,49.8298,49.803,49.8298,57300.0
2013-02-19 14:25:00,55.71,55.74,55.7,55.72,60800.0,49.8298,49.8566,49.8208,49.8387,60800.0
2013-02-19 14:30:00,55.73,55.75,55.72,55.74,39900.0,49.8477,49.8656,49.8387,49.8566,39900.0
2013-02-19 14:35:00,55.75,55.76,55.72,55.73,51100.0,49.8656,49.8745,49.8387,49.8477,51100.0
2013-02-19 14:40:00,55.73,55.74,55.68,55.68,37800.0,49.8477,49.8566,49.803,49.803,37800.0
2013-02-19 14:45:00,55.68,55.69,55.65,55.65,49200.0,49.803,49.8119,49.7761,49.7761,49200.0
2013-02-19 14:50:00,55.66,55.66,55.65,55.65,29900.0,49.7851,49.7851,49.7761,49.7761,29900.0
2013-02-19 14:55:00,55.66,55.66,55.64,55.64,83000.0,49.7851,49.7851,49.7672,49.7672,83000.0
2013-02-19 15:00:00,55.64,55.65,55.63,55.64,52800.0,49.7672,49.7761,49.7582,49.7672,52800.0
2013-02-19 15:05:00,55.64,55.65,55.63,55.65,51200.0,49.7672,49.7761,49.7582,49.7761,51200.0
2013-02-19 15:10:00,55.65,55.66,55.63,55.63,81700.0,49.7761,49.7851,49.7582,49.7582,81700.0
2013-02-19 15:15:00,55.63,55.63,55.62,55.63,30300.0,49.7582,49.7582,49.7493,49.7582,30300.0
2013-02-19 15:20:00,55.62,55.64,55.6,55.6,67600.0,49.7493,49.7672,49.7314,49.7314,67600.0
2013-02-19 15:25:00,55.6,55.62,55.58,55.58,50800.0,49.7314,49.7493,49.7135,49.7135,50800.0
2013-02-19 15:30:00,55.59,55.64,55.58,55.62,89700.0,49.7225,49.7672,49.7135,49.7493,89700.0
2013-02-19 15:35:00,55.62,55.64,55.61,55.62,57600.0,49.7493,49.7672,49.7403,49.7493,57600.0
2013-02-19 15:40:00,55.62,55.63,55.59,55.59,94300.0,49.7493,49.7582,49.7225,49.7225,94300.0
2013-02-19 15:45:00,55.59,55.66,55.59,55.66,133900.0,49.7225,49.7851,49.7225,49.7851,133900.0
2013-02-19 15:50:00,55.66,55.69,55.65,55.68,131600.0,49.7851,49.8119,49.7761,49.803,131600.0
2013-02-19 15:55:00,55.68,55.74,55.67,55.73,501500.0,49.803,49.8566,49.794,49.8477,501500.0
2013-02-20 09:30:00,55.62,55.8,55.61,55.77,197800.0,49.7493,49.9103,49.7403,49.8835,197800.0
2013-02-20 09:35:00,55.78,55.82,55.7,55.71,90900.0,49.8924,49.9282,49.8208,49.8298,90900.0
2013-02-20 09:40:00,55.71,55.72,55.44,55.54,154000.0,49.8298,49.8387,49.5883,49.6777,154000.0
2013-02-20 09:45:00,55.54,55.63,55.54,55.56,49000.0,49.6777,49.7582,49.6777,49.6956,49000.0
2013-02-20 09:50:00,55.56,55.66,55.55,55.65,84600.0,49.6956,49.7851,49.6867,49.7761,84600.0
2013-02-20 09:55:00,55.66,55.66,55.57,55.57,60000.0,49.7851,49.7851,49.7046,49.7046,60000.0
2013-02-20 10:00:00,55.57,55.62,55.53,55.56,64800.0,49.7046,49.7493,49.6688,49.6956,64800.0
2013-02-20 10:05:00,55.55,55.55,55.49,55.55,48400.0,49.6867,49.6867,49.633,49.6867,48400.0
2013-02-20 10:10:00,55.55,55.64,55.53,55.58,80700.0,49.6867,49.7672,49.6688,49.7135,80700.0
2013-02-20 10:15:00,55.59,55.65,55.57,55.63,45700.0,49.7225,49.7761,49.7046,49.7582,45700.0
2013-02-20 10:20:00,55.63,55.64,55.55,55.55,36100.0,49.7582,49.7672,49.6867,49.6867,36100.0
2013-02-20 10:25:00,55.56,55.64,55.55,55.64,50800.0,49.6956,49.7672,49.6867,49.7672,50800.0
2013-02-20 10:30:00,55.64,55.64,55.53,55.55,52600.0,49.7672,49.7672,49.6688,49.6867,52600.0
2013-02-20 10:35:00,55.55,55.63,55.54,55.57,46600.0,49.6867,49.7582,49.6777,49.7046,46600.0
2013-02-20 10:40:00,55.57,55.67,55.57,55.59,49900.0,49.7046,49.794,49.7046,49.7225,49900.0
2013-02-20 10:45:00,55.59,55.59,55.47,55.47,44700.0,49.7225,49.7225,49.6151,49.6151,44700.0
2013-02-20 10:50:00,55.47,55.48,55.41,55.43,88600.0,49.6151,49.6241,49.5615,49.5793,88600.0
2013-02-20 10:55:00,55.43,55.47,55.41,55.41,63100.0,49.5793,49.6151,49.5615,49.5615,63100.0
2013-02-20 11:00:00,55.41,55.41,55.28,55.34,142900.0,49.5615,49.5615,49.4452,49.4988,142900.0
2013-02-20 11:05:00,55.35,55.35,55.3,55.33,54800.0,49.5078,49.5078,49.4631,49.4899,54800.0
2013-02-20 11:10:00,55.33,55.37,55.32,55.35,69900.0,49.4899,49.5257,49.481,49.5078,69900.0
2013-02-20 11:15:00,55.35,55.4,55.33,55.4,31600.0,49.5078,49.5525,49.4899,49.5525,31600.0
2013-02-20 11:20:00,55.4,55.48,55.4,55.44,55400.0,49.5525,49.6241,49.5525,49.5883,55400.0
2013-02-20 11:25:00,55.44,55.45,55.37,55.37,47000.0,49.5883,49.5972,49.5257,49.5257,47000.0
2013-02-20 11:30:00,55.36,55.37,55.28,55.28,84800.0,49.5167,49.5257,49.4452,49.4452,84800.0
2013-02-20 11:35:00,55.29,55.29,55.19,55.23,112500.0,49.4541,49.4541,49.3647,49.4005,112500.0
2013-02-20 11:40:00,55.23,55.26,55.14,55.16,115300.0,49.4005,49.4273,49.32,49.3378,115300.0
2013-02-20 11:45:00,55.16,55.27,55.16,55.25,71900.0,49.3378,49.4362,49.3378,49.4183,71900.0
2013-02-20 11:50:00,55.25,55.34,55.25,55.26,74900.0,49.4183,49.4988,49.4183,49.4273,74900.0
2013-02-20 11:55:00,55.26,55.27,55.25,55.25,25700.0,49.4273,49.4362,49.4183,49.4183,25700.0
2013-02-20 12:00:00,55.24,55.25,55.19,55.2,76500.0,49.4094,49.4183,49.3647,49.3736,76500.0
2013-02-20 12:05:00,55.2,55.27,55.19,55.26,95400.0,49.3736,49.4362,49.3647,49.4273,95400.0
2013-02-20 12:10:00,55.26,55.32,55.25,55.32,52300.0,49.4273,49.481,49.4183,49.481,52300.0
2013-02-20 12:15:00,55.33,55.35,55.29,55.35,41000.0,49.4899,49.5078,49.4541,49.5078,41000.0
2013-02-20 12:20:00,55.35,55.35,55.29,55.3,45600.0,49.5078,49.5078,49.4541,49.4631,45600.0
2013-02-20 12:25:00,55.3,55.35,55.3,55.33,117100.0,49.4631,49.5078,49.4631,49.4899,117100.0
2013-02-20 12:30:00,55.34,55.37,55.32,55.36,89200.0,49.4988,49.5257,49.481,49.5167,89200.0
2013-02-20 12:35:00,55.36,55.38,55.34,55.34,73100.0,49.5167,49.5346,49.4988,49.4988,73100.0
2013-02-20 12:40:00,55.34,55.35,55.33,55.33,50400.0,49.4988,49.5078,49.4899,49.4899,50400.0
2013-02-20 12:45:00,55.33,55.35,55.31,55.31,54700.0,49.4899,49.5078,49.472,49.472,54700.0
2013-02-20 12:50:00,55.32,55.34,55.22,55.26,197900.0,49.481,49.4988,49.3915,49.4273,197900.0
2013-02-20 12:55:00,55.26,55.28,55.25,55.27,26500.0,49.4273,49.4452,49.4183,49.4362,26500.0
2013-02-20 13:00:00,55.28,55.29,55.25,55.27,30300.0,49.4452,49.4541,49.4183,49.4362,30300.0
2013-02-20 13:05:00,55.26,55.31,55.26,55.27,44900.0,49.4273,49.472,49.4273,49.4362,44900.0
2013-02-20 13:10:00,55.27,55.27,55.2,55.25,57100.0,49.4362,49.4362,49.3736,49.4183,57100.0
2013-02-20 13:15:00,55.24,55.26,55.22,55.23,31800.0,49.4094,49.4273,49.3915,49.4005,31800.0
2013-02-20 13:20:00,55.22,55.28,55.22,55.23,49900.0,49.3915,49.4452,49.3915,49.4005,49900.0
2013-02-20 13:25:00,55.24,55.28,55.23,55.28,57600.0,49.4094,49.4452,49.4005,49.4452,57600.0
2013-02-20 13:30:00,55.28,55.29,55.26,55.29,24300.0,49.4452,49.4541,49.4273,49.4541,24300.0
2013-02-20 13:35:00,55.28,55.29,55.23,55.24,25900.0,49.4452,49.4541,49.4005,49.4094,25900.0
2013-02-20 13:40:00,55.25,55.31,55.25,55.3,35100.0,49.4183,49.472,49.4183,49.4631,35100.0
2013-02-20 13:45:00,55.31,55.31,55.25,55.25,29000.0,49.472,49.472,49.4183,49.4183,29000.0
2013-02-20 13:50:00,55.25,55.25,55.21,55.22,38000.0,49.4183,49.4183,49.3826,49.3915,38000.0
2013-02-20 13:55:00,55.21,55.22,55.19,55.19,33300.0,49.3826,49.3915,49.3647,49.3647,33300.0
2013-02-20 14:00:00,55.2,55.24,55.1,55.24,132000.0,49.3736,49.4094,49.2842,49.4094,132000.0
2013-02-20 14:05:00,55.23,55.3,55.2,55.23,68500.0,49.4005,49.4631,49.3736,49.4005,68500.0
2013-02-20 14:10:00,55.23,55.27,55.2,55.22,82400.0,49.4005,49.4362,49.3736,49.3915,82400.0
2013-02-20 14:15:00,55.21,55.26,55.16,55.26,53800.0,49.3826,49.4273,49.3378,49.4273,53800.0
2013-02-20 14:20:00,55.26,55.26,55.15,55.15,57900.0,49.4273,49.4273,49.3289,49.3289,57900.0
2013-02-20 14:25:00,55.16,55.23,55.15,55.21,73400.0,49.3378,49.4005,49.3289,49.3826,73400.0
2013-02-20 14:30:00,55.21,55.29,55.2,55.25,56000.0,49.3826,49.4541,49.3736,49.4183,56000.0
2013-02-20 14:35:00,55.24,55.31,55.21,55.31,50600.0,49.4094,49.472,49.3826,49.472,50600.0
2013-02-20 14:40:00,55.3,55.3,55.18,55.18,67200.0,49.4631,49.4631,49.3557,49.3557,67200.0
2013-02-20 14:45:00,55.18,55.19,55.07,55.08,76100.0,49.3557,49.3647,49.2573,49.2663,76100.0
2013-02-20 14:50:00,55.08,55.12,55.0,55.01,93100.0,49.2663,49.3021,49.1947,49.2037,93100.0
2013-02-20 14:55:00,55.02,55.05,55.0,55.03,57700.0,49.2126,49.2395,49.1947,49.2216,57700.0
2013-02-20 15:00:00,55.03,55.03,54.94,54.94,119800.0,49.2216,49.2216,49.1411,49.1411,119800.0
2013-02-20 15:05:00,54.94,54.98,54.92,54.95,92300.0,49.1411,49.1768,49.1232,49.15,92300.0
2013-02-20 15:10:00,54.95,54.95,54.88,54.89,107500.0,49.15,49.15,49.0874,49.0963,107500.0
2013-02-20 15:15:00,54.89,54.89,54.81,54.82,178900.0,49.0963,49.0963,49.0248,49.0337,178900.0
2013-02-20 15:20:00,54.82,54.82,54.76,54.77,208100.0,49.0337,49.0337,48.9801,48.989,208100.0
2013-02-20 15:25:00,54.77,54.77,54.66,54.66,150900.0,48.989,48.989,48.8906,48.8906,150900.0
2013-02-20 15:30:00,54.66,54.72,54.63,54.66,371500.0,48.8906,48.9443,48.8638,48.8906,371500.0
2013-02-20 15:35:00,54.67,54.71,54.6,54.64,678600.0,48.8996,48.9353,48.837,48.8727,678600.0
2013-02-20 15:40:00,54.64,54.72,54.64,54.66,201300.0,48.8727,48.9443,48.8727,48.8906,201300.0
2013-02-20 15:45:00,54.69,54.71,54.59,54.64,266300.0,48.9175,48.9353,48.828,48.8727,266300.0
2013-02-20 15:50:00,54.64,54.66,54.57,54.62,283100.0,48.8727,48.8906,48.8101,48.8548,283100.0
2013-02-20 15:55:00,54.62,54.65,54.56,54.61,579400.0,48.8548,48.8817,48.8012,48.8459,579400.0
2013-02-21 09:30:00,54.58,54.82,54.5,54.57,227900.0,48.8191,49.0337,48.7475,48.8101,227900.0
2013-02-21 09:35:00,54.57,54.57,54.46,54.52,89700.0,48.8101,48.8101,48.7117,48.7654,89700.0
2013-02-21 09:40:00,54.52,54.57,54.47,54.48,102800.0,48.7654,48.8101,48.7207,48.7296,102800.0
2013-02-21 09:45:00,54.47,54.48,54.36,54.4,106200.0,48.7207,48.7296,48.6223,48.6581,106200.0
2013-02-21 09:50:00,54.4,54.4,54.28,54.32,182200.0,48.6581,48.6581,48.5507,48.5865,182200.0
2013-02-21 09:55:00,54.31,54.34,54.21,54.31,120600.0,48.5776,48.6044,48.4881,48.5776,120600.0
2013-02-21 10:00:00,54.31,54.31,54.13,54.18,171000.0,48.5776,48.5776,48.4166,48.4613,171000.0
2013-02-21 10:05:00,54.18,54.3,54.16,54.27,161500.0,48.4613,48.5686,48.4434,48.5418,161500.0
2013-02-21 10:10:00,54.28,54.4,54.2,54.4,174600.0,48.5507,48.6581,48.4792,48.6581,174600.0
2013-02-21 10:15:00,54.39,54.44,54.35,54.41,81300.0,48.6491,48.6938,48.6133,48.667,81300.0
2013-02-21 10:20:00,54.4,54.45,54.39,54.45,60900.0,48.6581,48.7028,48.6491,48.7028,60900.0
2013-02-21 10:25:00,54.45,54.49,54.4,54.41,97000.0,48.7028,48.7386,48.6581,48.667,97000.0
2013-02-21 10:30:00,54.41,54.49,54.36,54.4,80400.0,48.667,48.7386,48.6223,48.6581,80400.0
2013-02-21 10:35:00,54.4,54.4,54.33,54.33,71500.0,48.6581,48.6581,48.5954,48.5954,71500.0
2013-02-21 10:40:00,54.34,54.42,54.33,54.39,103400.0,48.6044,48.676,48.5954,48.6491,103400.0
2013-02-21 10:45:00,54.39,54.42,54.37,54.38,79400.0,48.6491,48.676,48.6312,48.6402,79400.0
2013-02-21 10:50:00,54.39,54.41,54.33,54.41,64700.0,48.6491,48.667,48.5954,48.667,64700.0
2013-02-21 10:55:00,54.41,54.41,54.37,54.39,44800.0,48.667,48.667,48.6312,48.6491,44800.0
2013-02-21 11:00:00,54.4,54.42,54.37,54.39,38500.0,48.6581,48.676,48.6312,48.6491,38500.0
2013-02-21 11:05:00,54.38,54.45,54.38,54.41,42000.0,48.6402,48.7028,48.6402,48.667,42000.0
2013-02-21 11:10:00,54.42,54.42,54.28,54.28,80100.0,48.676,48.676,48.5507,48.5507,80100.0
2013-02-21 11:15:00,54.28,54.3,54.24,54.26,77300.0,48.5507,48.5686,48.5149,48.5328,77300.0
2013-02-21 11:20:00,54.26,54.26,54.22,54.23,76600.0,48.5328,48.5328,48.4971,48.506,76600.0
2013-02-21 11:25:00,54.23,54.24,54.2,54.2,37400.0,48.506,48.5149,48.4792,48.4792,37400.0
2013-02-21 11:30:00,54.21,54.21,54.11,54.13,73500.0,48.4881,48.4881,48.3987,48.4166,73500.0
2013-02-21 11:35:00,54.13,54.28,54.13,54.28,37800.0,48.4166,48.5507,48.4166,48.5507,37800.0
2013-02-21 11:40:00,54.28,54.36,54.26,54.35,40800.0,48.5507,48.6223,48.5328,48.6133,40800.0
2013-02-21 11:45:00,54.35,54.37,54.3,54.36,38900.0,48.6133,48.6312,48.5686,48.6223,38900.0
2013-02-21 11:50:00,54.36,54.38,54.36,54.36,43700.0,48.6223,48.6402,48.6223,48.6223,43700.0
2013-02-21 11:55:00,54.35,54.36,54.29,54.3,37300.0,48.6133,48.6223,48.5597,48.5686,37300.0
2013-02-21 12:00:00,54.3,54.33,54.29,54.3,34300.0,48.5686,48.5954,48.5597,48.5686,34300.0
2013-02-21 12:05:00,54.3,54.32,54.29,54.3,18900.0,48.5686,48.5865,48.5597,48.5686,18900.0
2013-02-21 12:10:00,54.29,54.3,54.25,54.26,39700.0,48.5597,48.5686,48.5239,48.5328,39700.0
2013-02-21 12:15:00,54.26,54.26,54.17,54.18,90500.0,48.5328,48.5328,48.4523,48.4613,90500.0
2013-02-21 12:20:00,54.17,54.25,54.16,54.24,41700.0,48.4523,48.5239,48.4434,48.5149,41700.0
2013-02-21 12:25:00,54.24,54.28,54.2,54.25,33800.0,48.5149,48.5507,48.4792,48.5239,33800.0
2013-02-21 12:30:00,54.26,54.26,54.17,54.19,31900.0,48.5328,48.5328,48.4523,48.4702,31900.0
2013-02-21 12:35:00,54.18,54.2,54.13,54.14,78400.0,48.4613,48.4792,48.4166,48.4255,78400.0
2013-02-21 12:40:00,54.14,54.16,54.12,54.15,27600.0,48.4255,48.4434,48.4076,48.4344,27600.0
2013-02-21 12:45:00,54.16,54.2,54.15,54.19,42300.0,48.4434,48.4792,48.4344,48.4702,42300.0
2013-02-21 12:50:00,54.19,54.19,54.14,54.18,42700.0,48.4702,48.4702,48.4255,48.4613,42700.0
2013-02-21 12:55:00,54.18,54.26,54.18,54.25,36200.0,48.4613,48.5328,48.4613,48.5239,36200.0
2013-02-21 13:00:00,54.26,54.3,54.25,54.3,73700.0,48.5328,48.5686,48.5239,48.5686,73700.0
2013-02-21 13:05:00,54.3,54.3,54.25,54.25,39900.0,48.5686,48.5686,48.5239,48.5239,39900.0
2013-02-21 13:10:00,54.26,54.26,54.2,54.22,46300.0,48.5328,48.5328,48.4792,48.4971,46300.0
2013-02-21 13:15:00,54.22,54.23,54.15,54.18,51600.0,48.4971,48.506,48.4344,48.4613,51600.0
2013-02-21 13:20:00,54.21,54.26,54.17,54.2,46700.0,48.4881,48.5328,48.4523,48.4792,46700.0
2013-02-21 13:25:00,54.21,54.24,54.18,54.22,30600.0,48.4881,48.5149,48.4613,48.4971,30600.0
2013-02-21 13:30:00,54.21,54.25,54.2,54.25,47600.0,48.4881,48.5239,48.4792,48.5239,47600.0
2013-02-21 13:35:00,54.25,54.26,54.22,54.24,44700.0,48.5239,48.5328,48.4971,48.5149,44700.0
2013-02-21 13:40:00,54.23,54.24,54.15,54.16,65400.0,48.506,48.5149,48.4344,48.4434,65400.0
2013-02-21 13:45:00,54.15,54.16,54.09,54.09,87300.0,48.4344,48.4434,48.3808,48.3808,87300.0
2013-02-21 13:50:00,54.1,54.15,54.09,54.15,58200.0,48.3897,48.4344,48.3808,48.4344,58200.0
2013-02-21 13:55:00,54.15,54.16,54.1,54.15,71500.0,48.4344,48.4434,48.3897,48.4344,71500.0
2013-02-21 14:00:00,54.14,54.15,54.09,54.09,30600.0,48.4255,48.4344,48.3808,48.3808,30600.0
2013-02-21 14:05:00,54.09,54.09,54.01,54.02,82900.0,48.3808,48.3808,48.3092,48.3182,82900.0
2013-02-21 14:10:00,54.01,54.08,54.01,54.08,68600.0,48.3092,48.3718,48.3092,48.3718,68600.0
2013-02-21 14:15:00,54.08,54.1,54.07,54.07,51500.0,48.3718,48.3897,48.3629,48.3629,51500.0
2013-02-21 14:20:00,54.07,54.08,54.05,54.07,58200.0,48.3629,48.3718,48.345,48.3629,58200.0
2013-02-21 14:25:00,54.06,54.07,54.03,54.04,76200.0,48.3539,48.3629,48.3271,48.3361,76200.0
2013-02-21 14:30:00,54.05,54.08,54.03,54.06,88800.0,48.345,48.3718,48.3271,48.3539,88800.0
2013-02-21 14:35:00,54.06,54.09,54.05,54.08,45800.0,48.3539,48.3808,48.345,48.3718,45800.0
2013-02-21 14:40:00,54.09,54.11,54.05,54.1,45300.0,48.3808,48.3987,48.345,48.3897,45300.0
2013-02-21 14:45:00,54.09,54.11,54.08,54.08,53800.0,48.3808,48.3987,48.3718,48.3718,53800.0
2013-02-21 14:50:00,54.08,54.09,54.06,54.08,25600.0,48.3718,48.3808,48.3539,48.3718,25600.0
2013-02-21 14:55:00,54.08,54.17,54.07,54.13,79700.0,48.3718,48.4523,48.3629,48.4166,79700.0
2013-02-21 15:00:00,54.12,54.19,54.11,54.19,56700.0,48.4076,48.4702,48.3987,48.4702,56700.0
2013-02-21 15:05:00,54.19,54.25,54.16,54.21,128900.0,48.4702,48.5239,48.4434,48.4881,128900.0
2013-02-21 15:10:00,54.2,54.26,54.19,54.26,84800.0,48.4792,48.5328,48.4702,48.5328,84800.0
2013-02-21 15:15:00,54.27,54.28,54.19,54.21,80300.0,48.5418,48.5507,48.4702,48.4881,80300.0
2013-02-21 15:20:00,54.2,54.28,54.2,54.26,114600.0,48.4792,48.5507,48.4792,48.5328,114600.0
2013-02-21 15:25:00,54.26,54.3,54.24,54.26,156100.0,48.5328,48.5686,48.5149,48.5328,156100.0
2013-02-21 15:30:00,54.25,54.28,54.24,54.25,68800.0,48.5239,48.5507,48.5149,48.5239,68800.0
2013-02-21 15:35:00,54.25,54.29,54.24,54.26,91000.0,48.5239,48.5597,48.5149,48.5328,91000.0
2013-02-21 15:40:00,54.26,54.26,54.18,54.21,168200.0,48.5328,48.5328,48.4613,48.4881,168200.0
2013-02-21 15:45:00,54.21,54.26,54.18,54.25,107100.0,48.4881,48.5328,48.4613,48.5239,107100.0
2013-02-21 15:50:00,54.25,54.25,54.13,54.14,147600.0,48.5239,48.5239,48.4166,48.4255,147600.0
2013-02-21 15:55:00,54.15,54.18,54.09,54.16,386800.0,48.4344,48.4613,48.3808,48.4434,386800.0
2013-02-22 09:30:00,54.4,54.58,54.34,54.54,151500.0,48.6581,48.8191,48.6044,48.7833,151500.0
2013-02-22 09:35:00,54.56,54.57,54.22,54.37,124200.0,48.8012,48.8101,48.4971,48.6312,124200.0
2013-02-22 09:40:00,54.37,54.38,54.23,54.32,65300.0,48.6312,48.6402,48.506,48.5865,65300.0
2013-02-22 09:45:00,54.32,54.44,54.23,54.28,108400.0,48.5865,48.6938,48.506,48.5507,108400.0
2013-02-22 09:50:00,54.29,54.3,54.1,54.13,47300.0,48.5597,48.5686,48.3897,48.4166,47300.0
2013-02-22 09:55:00,54.14,54.26,54.07,54.08,130600.0,48.4255,48.5328,48.3629,48.3718,130600.0
2013-02-22 10:00:00,54.08,54.18,54.06,54.13,201500.0,48.3718,48.4613,48.3539,48.4166,201500.0
2013-02-22 10:05:00,54.14,54.25,54.13,54.16,80500.0,48.4255,48.5239,48.4166,48.4434,80500.0
2013-02-22 10:10:00,54.17,54.18,54.03,54.04,90700.0,48.4523,48.4613,48.3271,48.3361,90700.0
2013-02-22 10:15:00,54.04,54.04,53.93,54.02,182600.0,48.3361,48.3361,48.2377,48.3182,182600.0
2013-02-22 10:20:00,54.02,54.11,54.01,54.1,323300.0,48.3182,48.3987,48.3092,48.3897,323300.0
2013-02-22 10:25:00,54.11,54.22,54.11,54.18,106900.0,48.3987,48.4971,48.3987,48.4613,106900.0
2013-02-22 10:30:00,54.18,54.19,54.04,54.04,59200.0,48.4613,48.4702,48.3361,48.3361,59200.0
2013-02-22 10:35:00,54.04,54.11,54.01,54.02,46200.0,48.3361,48.3987,48.3092,48.3182,46200.0
2013-02-22 10:40:00,54.01,54.13,54.01,54.13,137800.0,48.3092,48.4166,48.3092,48.4166,137800.0
2013-02-22 10:45:00,54.13,54.25,54.11,54.17,67700.0,48.4166,48.5239,48.3987,48.4523,67700.0
2013-02-22 10:50:00,54.16,54.17,54.1,54.1,34300.0,48.4434,48.4523,48.3897,48.3897,34300.0
2013-02-22 10:55:00,54.09,54.12,54.01,54.01,56200.0,48.3808,48.4076,48.3092,48.3092,56200.0
2013-02-22 11:00:00,54.01,54.1,54.01,54.04,76200.0,48.3092,48.3897,48.3092,48.3361,76200.0
2013-02-22 11:05:00,54.05,54.05,54.0,54.03,67500.0,48.345,48.345,48.3003,48.3271,67500.0
2013-02-22 11:10:00,54.04,54.05,53.95,54.0,81900.0,48.3361,48.345,48.2556,48.3003,81900.0
2013-02-22 11:15:00,54.0,54.02,53.94,53.97,93000.0,48.3003,48.3182,48.2466,48.2734,93000.0
2013-02-22 11:20:00,53.96,54.04,53.95,54.02,99300.0,48.2645,48.3361,48.2556,48.3182,99300.0
2013-02-22 11:25:00,54.03,54.11,54.03,54.09,75200.0,48.3271,48.3987,48.3271,48.3808,75200.0
2013-02-22 11:30:00,54.08,54.14,54.08,54.14,64900.0,48.3718,48.4255,48.3718,48.4255,64900.0
2013-02-22 11:35:00,54.13,54.23,54.13,54.23,59300.0,48.4166,48.506,48.4166,48.506,59300.0
2013-02-22 11:40:00,54.23,54.25,54.17,54.17,66000.0,48.506,48.5239,48.4523,48.4523,66000.0
2013-02-22 11:45:00,54.17,54.22,54.16,54.16,42300.0,48.4523,48.4971,48.4434,48.4434,42300.0
2013-02-22 11:50:00,54.16,54.28,54.16,54.24,82800.0,48.4434,48.5507,48.4434,48.5149,82800.0
2013-02-22 11:55:00,54.25,54.28,54.19,54.27,88300.0,48.5239,48.5507,48.4702,48.5418,88300.0
2013-02-22 12:00:00,54.27,54.27,54.21,54.23,62900.0,48.5418,48.5418,48.4881,48.506,62900.0
2013-02-22 12:05:00,54.23,54.27,54.18,54.26,47000.0,48.506,48.5418,48.4613,48.5328,47000.0
2013-02-22 12:10:00,54.27,54.27,54.22,54.22,32800.0,48.5418,48.5418,48.4971,48.4971,32800.0
2013-02-22 12:15:00,54.22,54.23,54.16,54.21,40000.0,48.4971,48.506,48.4434,48.4881,40000.0
2013-02-22 12:20:00,54.2,54.21,54.17,54.19,42400.0,48.4792,48.4881,48.4523,48.4702,42400.0
2013-02-22 12:25:00,54.19,54.24,54.17,54.17,47400.0,48.4702,48.5149,48.4523,48.4523,47400.0
2013-02-22 12:30:00,54.18,54.21,54.16,54.2,133400.0,48.4613,48.4881,48.4434,48.4792,133400.0
2013-02-22 12:35:00,54.2,54.26,54.19,54.26,80700.0,48.4792,48.5328,48.4702,48.5328,80700.0
2013-02-22 12:40:00,54.26,54.27,54.24,54.24,45400.0,48.5328,48.5418,48.5149,48.5149,45400.0
2013-02-22 12:45:00,54.25,54.29,54.24,54.28,64100.0,48.5239,48.5597,48.5149,48.5507,64100.0
2013-02-22 12:50:00,54.28,54.35,54.27,54.28,83300.0,48.5507,48.6133,48.5418,48.5507,83300.0
2013-02-22 12:55:00,54.28,54.3,54.24,54.26,76000.0,48.5507,48.5686,48.5149,48.5328,76000.0
2013-02-22 13:00:00,54.26,54.29,54.25,54.25,61300.0,48.5328,48.5597,48.5239,48.5239,61300.0
2013-02-22 13:05:00,54.25,54.26,54.2,54.2,53300.0,48.5239,48.5328,48.4792,48.4792,53300.0
2013-02-22 13:10:00,54.2,54.25,54.2,54.22,42800.0,48.4792,48.5239,48.4792,48.4971,42800.0
2013-02-22 13:15:00,54.22,54.27,54.21,54.25,39700.0,48.4971,48.5418,48.4881,48.5239,39700.0
2013-02-22 13:20:00,54.25,54.26,54.2,54.2,41500.0,48.5239,48.5328,48.4792,48.4792,41500.0
2013-02-22 13:25:00,54.21,54.23,54.19,54.22,49900.0,48.4881,48.506,48.4702,48.4971,49900.0
2013-02-22 13:30:00,54.22,54.22,54.15,54.16,89600.0,48.4971,48.4971,48.4344,48.4434,89600.0
2013-02-22 13:35:00,54.16,54.17,54.14,54.16,83700.0,48.4434,48.4523,48.4255,48.4434,83700.0
2013-02-22 13:40:00,54.16,54.17,54.15,54.16,47900.0,48.4434,48.4523,48.4344,48.4434,47900.0
2013-02-22 13:45:00,54.16,54.19,54.16,54.19,60500.0,48.4434,48.4702,48.4434,48.4702,60500.0
2013-02-22 13:50:00,54.19,54.19,54.13,54.16,78500.0,48.4702,48.4702,48.4166,48.4434,78500.0
2013-02-22 13:55:00,54.15,54.17,54.13,54.16,244300.0,48.4344,48.4523,48.4166,48.4434,244300.0
2013-02-22 14:00:00,54.16,54.23,54.15,54.23,79200.0,48.4434,48.506,48.4344,48.506,79200.0
2013-02-22 14:05:00,54.22,54.25,54.19,54.2,101900.0,48.4971,48.5239,48.4702,48.4792,101900.0
2013-02-22 14:10:00,54.2,54.28,54.2,54.27,49400.0,48.4792,48.5507,48.4792,48.5418,49400.0
2013-02-22 14:15:00,54.27,54.29,54.23,54.25,54000.0,48.5418,48.5597,48.506,48.5239,54000.0
2013-02-22 14:20:00,54.25,54.26,54.21,54.21,49900.0,48.5239,48.5328,48.4881,48.4881,49900.0
2013-02-22 14:25:00,54.22,54.23,54.21,54.23,77900.0,48.4971,48.506,48.4881,48.506,77900.0
2013-02-22 14:30:00,54.23,54.23,54.17,54.18,75000.0,48.506,48.506,48.4523,48.4613,75000.0
2013-02-22 14:35:00,54.18,54.22,54.18,54.18,30200.0,48.4613,48.4971,48.4613,48.4613,30200.0
2013-02-22 14:40:00,54.19,54.22,54.15,54.22,85600.0,48.4702,48.4971,48.4344,48.4971,85600.0
2013-02-22 14:45:00,54.22,54.24,54.18,54.18,50200.0,48.4971,48.5149,48.4613,48.4613,50200.0
2013-02-22 14:50:00,54.19,54.22,54.19,54.21,64000.0,48.4702,48.4971,48.4702,48.4881,64000.0
2013-02-22 14:55:00,54.22,54.22,54.17,54.18,136200.0,48.4971,48.4971,48.4523,48.4613,136200.0
2013-02-22 15:00:00,54.18,54.18,54.16,54.18,65600.0,48.4613,48.4613,48.4434,48.4613,65600.0
2013-02-22 15:05:00,54.18,54.18,54.14,54.16,107800.0,48.4613,48.4613,48.4255,48.4434,107800.0
2013-02-22 15:10:00,54.17,54.23,54.17,54.23,78000.0,48.4523,48.506,48.4523,48.506,78000.0
2013-02-22 15:15:00,54.22,54.26,54.22,54.25,74600.0,48.4971,48.5328,48.4971,48.5239,74600.0
2013-02-22 15:20:00,54.25,54.25,54.21,54.23,67000.0,48.5239,48.5239,48.4881,48.506,67000.0
2013-02-22 15:25:00,54.23,54.25,54.2,54.22,74900.0,48.506,48.5239,48.4792,48.4971,74900.0
2013-02-22 15:30:00,54.23,54.24,54.2,54.2,84900.0,48.506,48.5149,48.4792,48.4792,84900.0
2013-02-22 15:35:00,54.2,54.26,54.2,54.25,111500.0,48.4792,48.5328,48.4792,48.5239,111500.0
2013-02-22 15:40:00,54.25,54.28,54.23,54.28,99500.0,48.5239,48.5507,48.506,48.5507,99500.0
2013-02-22 15:45:00,54.28,54.28,54.23,54.24,98600.0,48.5507,48.5507,48.506,48.5149,98600.0
2013-02-22 15:50:00,54.23,54.26,54.23,54.24,242700.0,48.506,48.5328,48.506,48.5149,242700.0
2013-02-22 15:55:00,54.25,54.25,54.23,54.24,348300.0,48.5239,48.5239,48.506,48.5149,348300.0
2013-02-25 09:30:00,54.6,54.79,54.5,54.7,217500.0,48.837,49.0069,48.7475,48.9264,217500.0
2013-02-25 09:35:00,54.69,54.7,54.46,54.54,74400.0,48.9175,48.9264,48.7117,48.7833,74400.0
2013-02-25 09:40:00,54.56,54.57,54.34,54.39,68500.0,48.8012,48.8101,48.6044,48.6491,68500.0
2013-02-25 09:45:00,54.39,54.45,54.33,54.38,97500.0,48.6491,48.7028,48.5954,48.6402,97500.0
2013-02-25 09:50:00,54.38,54.53,54.38,54.52,120500.0,48.6402,48.7743,48.6402,48.7654,120500.0
2013-02-25 09:55:00,54.52,54.52,54.48,54.51,126000.0,48.7654,48.7654,48.7296,48.7565,126000.0
2013-02-25 10:00:00,54.51,54.65,54.51,54.65,120000.0,48.7565,48.8817,48.7565,48.8817,120000.0
2013-02-25 10:05:00,54.64,54.7,54.63,54.68,117700.0,48.8727,48.9264,48.8638,48.9085,117700.0
2013-02-25 10:10:00,54.69,54.71,54.66,54.68,160500.0,48.9175,48.9353,48.8906,48.9085,160500.0
2013-02-25 10:15:00,54.67,54.7,54.6,54.67,117100.0,48.8996,48.9264,48.837,48.8996,117100.0
2013-02-25 10:20:00,54.66,54.69,54.54,54.55,80800.0,48.8906,48.9175,48.7833,48.7922,80800.0
2013-02-25 10:25:00,54.55,54.59,54.45,54.46,126700.0,48.7922,48.828,48.7028,48.7117,126700.0
2013-02-25 10:30:00,54.47,54.55,54.46,54.52,77500.0,48.7207,48.7922,48.7117,48.7654,77500.0
2013-02-25 10:35:00,54.53,54.53,54.39,54.43,165200.0,48.7743,48.7743,48.6491,48.6849,165200.0
2013-02-25 10:40:00,54.43,54.52,54.37,54.51,155400.0,48.6849,48.7654,48.6312,48.7565,155400.0
2013-02-25 10:45:00,54.5,54.51,54.37,54.42,146900.0,48.7475,48.7565,48.6312,48.676,146900.0
2013-02-25 10:50:00,54.42,54.49,54.34,54.35,253600.0,48.676,48.7386,48.6044,48.6133,253600.0
2013-02-25 10:55:00,54.36,54.41,54.35,54.39,101500.0,48.6223,48.667,48.6133,48.6491,101500.0
2013-02-25 11:00:00,54.39,54.45,54.32,54.44,108400.0,48.6491,48.7028,48.5865,48.6938,108400.0
2013-02-25 11:05:00,54.44,54.55,54.39,54.49,79800.0,48.6938,48.7922,48.6491,48.7386,79800.0
2013-02-25 11:10:00,54.49,54.51,54.41,54.45,117100.0,48.7386,48.7565,48.667,48.7028,117100.0
2013-02-25 11:15:00,54.44,54.57,54.43,54.49,122100.0,48.6938,48.8101,48.6849,48.7386,122100.0
2013-02-25 11:20:00,54.48,54.56,54.44,54.54,82400.0,48.7296,48.8012,48.6938,48.7833,82400.0
2013-02-25 11:25:00,54.57,54.6,54.51,54.53,92900.0,48.8101,48.837,48.7565,48.7743,92900.0
2013-02-25 11:30:00,54.52,54.52,54.44,54.44,84200.0,48.7654,48.7654,48.6938,48.6938,84200.0
2013-02-25 11:35:00,54.42,54.43,54.29,54.32,83600.0,48.676,48.6849,48.5597,48.5865,83600.0
2013-02-25 11:40:00,54.32,54.34,54.27,54.27,35500.0,48.5865,48.6044,48.5418,48.5418,35500.0
2013-02-25 11:45:00,54.27,54.32,54.22,54.22,57000.0,48.5418,48.5865,48.4971,48.4971,57000.0
2013-02-25 11:50:00,54.21,54.21,54.08,54.15,68700.0,48.4881,48.4881,48.3718,48.4344,68700.0
2013-02-25 11:55:00,54.14,54.16,54.06,54.11,64000.0,48.4255,48.4434,48.3539,48.3987,64000.0
2013-02-25 12:00:00,54.11,54.16,54.06,54.16,64400.0,48.3987,48.4434,48.3539,48.4434,64400.0
2013-02-25 12:05:00,54.16,54.2,54.13,54.14,50600.0,48.4434,48.4792,48.4166,48.4255,50600.0
2013-02-25 12:10:00,54.15,54.21,54.15,54.18,59600.0,48.4344,48.4881,48.4344,48.4613,59600.0
2013-02-25 12:15:00,54.18,54.19,54.1,54.1,182400.0,48.4613,48.4702,48.3897,48.3897,182400.0
2013-02-25 12:20:00,54.1,54.21,54.08,54.2,50100.0,48.3897,48.4881,48.3718,48.4792,50100.0
2013-02-25 12:25:00,54.2,54.26,54.19,54.24,88800.0,48.4792,48.5328,48.4702,48.5149,88800.0
2013-02-25 12:30:00,54.24,54.28,54.2,54.25,55600.0,48.5149,48.5507,48.4792,48.5239,55600.0
2013-02-25 12:35:00,54.26,54.3,54.2,54.3,40600.0,48.5328,48.5686,48.4792,48.5686,40600.0
2013-02-25 12:40:00,54.3,54.32,54.25,54.32,79500.0,48.5686,48.5865,48.5239,48.5865,79500.0
2013-02-25 12:45:00,54.32,54.39,54.32,54.38,52800.0,48.5865,48.6491,48.5865,48.6402,52800.0
2013-02-25 12:50:00,54.39,54.41,54.34,54.34,85100.0,48.6491,48.667,48.6044,48.6044,85100.0
2013-02-25 12:55:00,54.35,54.42,54.35,54.41,78400.0,48.6133,48.676,48.6133,48.667,78400.0
2013-02-25 13:00:00,54.42,54.44,54.35,54.36,75700.0,48.676,48.6938,48.6133,48.6223,75700.0
2013-02-25 13:05:00,54.37,54.41,54.34,54.41,246700.0,48.6312,48.667,48.6044,48.667,246700.0
2013-02-25 13:10:00,54.41,54.48,54.4,54.44,80300.0,48.667,48.7296,48.6581,48.6938,80300.0
2013-02-25 13:15:00,54.45,54.45,54.36,54.4,79800.0,48.7028,48.7028,48.6223,48.6581,79800.0
2013-02-25 13:20:00,54.39,54.4,54.32,54.38,45200.0,48.6491,48.6581,48.5865,48.6402,45200.0
2013-02-25 13:25:00,54.38,54.39,54.29,54.3,112600.0,48.6402,48.6491,48.5597,48.5686,112600.0
2013-02-25 13:30:00,54.3,54.3,54.17,54.19,77500.0,48.5686,48.5686,48.4523,48.4702,77500.0
2013-02-25 13:35:00,54.19,54.2,54.14,54.17,84300.0,48.4702,48.4792,48.4255,48.4523,84300.0
2013-02-25 13:40:00,54.18,54.21,54.14,54.2,72900.0,48.4613,48.4881,48.4255,48.4792,72900.0
2013-02-25 13:45:00,54.21,54.22,54.18,54.21,217800.0,48.4881,48.4971,48.4613,48.4881,217800.0
2013-02-25 13:50:00,54.22,54.26,54.18,54.22,93900.0,48.4971,48.5328,48.4613,48.4971,93900.0
2013-02-25 13:55:00,54.22,54.26,54.15,54.2,123400.0,48.4971,48.5328,48.4344,48.4792,123400.0
2013-02-25 14:00:00,54.19,54.22,54.16,54.19,265100.0,48.4702,48.4971,48.4434,48.4702,265100.0
2013-02-25 14:05:00,54.19,54.28,54.1,54.28,108800.0,48.4702,48.5507,48.3897,48.5507,108800.0
2013-02-25 14:10:00,54.28,54.31,54.24,54.29,85500.0,48.5507,48.5776,48.5149,48.5597,85500.0
2013-02-25 14:15:00,54.28,54.37,54.27,54.36,63900.0,48.5507,48.6312,48.5418,48.6223,63900.0
2013-02-25 14:20:00,54.36,54.36,54.3,54.34,60900.0,48.6223,48.6223,48.5686,48.6044,60900.0
2013-02-25 14:25:00,54.33,54.37,54.31,54.36,60300.0,48.5954,48.6312,48.5776,48.6223,60300.0
2013-02-25 14:30:00,54.36,54.39,54.34,54.38,47800.0,48.6223,48.6491,48.6044,48.6402,47800.0
2013-02-25 14:35:00,54.38,54.38,54.29,54.32,66200.0,48.6402,48.6402,48.5597,48.5865,66200.0
2013-02-25 14:40:00,54.32,54.32,54.26,54.3,45100.0,48.5865,48.5865,48.5328,48.5686,45100.0
2013-02-25 14:45:00,54.3,54.31,54.19,54.2,72000.0,48.5686,48.5776,48.4702,48.4792,72000.0
2013-02-25 14:50:00,54.2,54.25,54.18,54.25,39300.0,48.4792,48.5239,48.4613,48.5239,39300.0
2013-02-25 14:55:00,54.24,54.32,54.24,54.24,73600.0,48.5149,48.5865,48.5149,48.5149,73600.0
2013-02-25 15:00:00,54.25,54.26,54.2,54.24,123700.0,48.5239,48.5328,48.4792,48.5149,123700.0
2013-02-25 15:05:00,54.24,54.25,54.18,54.23,69200.0,48.5149,48.5239,48.4613,48.506,69200.0
2013-02-25 15:10:00,54.22,54.28,54.18,54.18,66300.0,48.4971,48.5507,48.4613,48.4613,66300.0
2013-02-25 15:15:00,54.19,54.19,54.11,54.13,99500.0,48.4702,48.4702,48.3987,48.4166,99500.0
2013-02-25 15:20:00,54.13,54.16,54.1,54.16,77800.0,48.4166,48.4434,48.3897,48.4434,77800.0
2013-02-25 15:25:00,54.16,54.17,54.02,54.04,107600.0,48.4434,48.4523,48.3182,48.3361,107600.0
2013-02-25 15:30:00,54.05,54.09,53.97,54.09,93700.0,48.345,48.3808,48.2734,48.3808,93700.0
2013-02-25 15:35:00,54.08,54.1,54.01,54.04,169300.0,48.3718,48.3897,48.3092,48.3361,169300.0
2013-02-25 15:40:00,54.03,54.04,53.95,53.99,159500.0,48.3271,48.3361,48.2556,48.2913,159500.0
2013-02-25 15:45:00,53.98,54.04,53.84,53.85,242400.0,48.2824,48.3361,48.1572,48.1661,242400.0
2013-02-25 15:50:00,53.85,53.88,53.71,53.74,363300.0,48.1661,48.1929,48.0409,48.0677,363300.0
2013-02-25 15:55:00,53.74,53.75,53.6,53.6,623000.0,48.0677,48.0767,47.9425,47.9425,623000.0
2013-02-26 09:30:00,53.86,53.89,53.76,53.79,182900.0,48.1751,48.2019,48.0856,48.1124,182900.0
2013-02-26 09:35:00,53.8,53.91,53.79,53.82,55700.0,48.1214,48.2198,48.1124,48.1393,55700.0
2013-02-26 09:40:00,53.81,53.93,53.78,53.78,61100.0,48.1303,48.2377,48.1035,48.1035,61100.0
2013-02-26 09:45:00,53.79,53.88,53.74,53.87,84100.0,48.1124,48.1929,48.0677,48.184,84100.0
2013-02-26 09:50:00,53.87,53.98,53.85,53.97,79500.0,48.184,48.2824,48.1661,48.2734,79500.0
2013-02-26 09:55:00,53.97,53.97,53.85,53.95,70200.0,48.2734,48.2734,48.1661,48.2556,70200.0
2013-02-26 10:00:00,53.96,54.04,53.91,53.98,101000.0,48.2645,48.3361,48.2198,48.2824,101000.0
2013-02-26 10:05:00,54.0,54.03,53.85,53.85,77500.0,48.3003,48.3271,48.1661,48.1661,77500.0
2013-02-26 10:10:00,53.86,53.89,53.75,53.76,86300.0,48.1751,48.2019,48.0767,48.0856,86300.0
2013-02-26 10:15:00,53.77,53.83,53.73,53.78,86300.0,48.0946,48.1482,48.0588,48.1035,86300.0
2013-02-26 10:20:00,53.78,53.8,53.68,53.79,94900.0,48.1035,48.1214,48.0141,48.1124,94900.0
2013-02-26 10:25:00,53.78,53.87,53.7,53.7,63700.0,48.1035,48.184,48.0319,48.0319,63700.0
2013-02-26 10:30:00,53.69,53.73,53.67,53.7,54300.0,48.023,48.0588,48.0051,48.0319,54300.0
2013-02-26 10:35:00,53.71,53.82,53.69,53.8,80400.0,48.0409,48.1393,48.023,48.1214,80400.0
2013-02-26 10:40:00,53.8,53.87,53.77,53.83,69700.0,48.1214,48.184,48.0946,48.1482,69700.0
2013-02-26 10:45:00,53.84,53.91,53.75,53.91,61600.0,48.1572,48.2198,48.0767,48.2198,61600.0
2013-02-26 10:50:00,53.91,53.96,53.85,53.94,62300.0,48.2198,48.2645,48.1661,48.2466,62300.0
2013-02-26 10:55:00,53.95,53.96,53.83,53.83,56500.0,48.2556,48.2645,48.1482,48.1482,56500.0
2013-02-26 11:00:00,53.83,53.85,53.78,53.79,118200.0,48.1482,48.1661,48.1035,48.1124,118200.0
2013-02-26 11:05:00,53.78,53.78,53.72,53.72,74200.0,48.1035,48.1035,48.0498,48.0498,74200.0
2013-02-26 11:10:00,53.73,53.79,53.71,53.71,60700.0,48.0588,48.1124,48.0409,48.0409,60700.0
2013-02-26 11:15:00,53.71,53.77,53.67,53.73,75800.0,48.0409,48.0946,48.0051,48.0588,75800.0
2013-02-26 11:20:00,53.73,53.78,53.65,53.68,81100.0,48.0588,48.1035,47.9872,48.0141,81100.0
2013-02-26 11:25:00,53.69,53.78,53.69,53.73,48100.0,48.023,48.1035,48.023,48.0588,48100.0
2013-02-26 11:30:00,53.73,53.85,53.73,53.8,49900.0,48.0588,48.1661,48.0588,48.1214,49900.0
2013-02-26 11:35:00,53.8,53.81,53.68,53.7,62200.0,48.1214,48.1303,48.0141,48.0319,62200.0
2013-02-26 11:40:00,53.69,53.75,53.61,53.65,85000.0,48.023,48.0767,47.9514,47.9872,85000.0
2013-02-26 11:45:00,53.64,53.69,53.6,53.64,66400.0,47.9783,48.023,47.9425,47.9783,66400.0
2013-02-26 11:50:00,53.63,53.7,53.63,53.68,46900.0,47.9693,48.0319,47.9693,48.0141,46900.0
2013-02-26 11:55:00,53.68,53.71,53.65,53.69,79100.0,48.0141,48.0409,47.9872,48.023,79100.0
2013-02-26 12:00:00,53.69,53.75,53.65,53.74,38700.0,48.023,48.0767,47.9872,48.0677,38700.0
2013-02-26 12:05:00,53.74,53.75,53.68,53.74,69500.0,48.0677,48.0767,48.0141,48.0677,69500.0
2013-02-26 12:10:00,53.74,53.76,53.68,53.71,45000.0,48.0677,48.0856,48.0141,48.0409,45000.0
2013-02-26 12:15:00,53.72,53.75,53.67,53.68,35100.0,48.0498,48.0767,48.0051,48.0141,35100.0
2013-02-26 12:20:00,53.67,53.77,53.66,53.75,49800.0,48.0051,48.0946,47.9962,48.0767,49800.0
2013-02-26 12:25:00,53.76,53.8,53.72,53.78,25900.0,48.0856,48.1214,48.0498,48.1035,25900.0
2013-02-26 12:30:00,53.77,53.79,53.71,53.77,49000.0,48.0946,48.1124,48.0409,48.0946,49000.0
2013-02-26 12:35:00,53.77,53.83,53.76,53.83,32800.0,48.0946,48.1482,48.0856,48.1482,32800.0
2013-02-26 12:40:00,53.83,53.83,53.78,53.82,30000.0,48.1482,48.1482,48.1035,48.1393,30000.0
2013-02-26 12:45:00,53.82,53.83,53.77,53.82,19400.0,48.1393,48.1482,48.0946,48.1393,19400.0
2013-02-26 12:50:00,53.81,53.82,53.76,53.78,27900.0,48.1303,48.1393,48.0856,48.1035,27900.0
2013-02-26 12:55:00,53.78,53.83,53.76,53.8,31800.0,48.1035,48.1482,48.0856,48.1214,31800.0
2013-02-26 13:00:00,53.8,53.85,53.79,53.85,55500.0,48.1214,48.1661,48.1124,48.1661,55500.0
2013-02-26 13:05:00,53.86,53.86,53.77,53.82,43900.0,48.1751,48.1751,48.0946,48.1393,43900.0
2013-02-26 13:10:00,53.82,53.82,53.75,53.8,31600.0,48.1393,48.1393,48.0767,48.1214,31600.0
2013-02-26 13:15:00,53.81,53.83,53.72,53.73,37700.0,48.1303,48.1482,48.0498,48.0588,37700.0
2013-02-26 13:20:00,53.74,53.82,53.73,53.82,62100.0,48.0677,48.1393,48.0588,48.1393,62100.0
2013-02-26 13:25:00,53.82,53.83,53.76,53.78,15600.0,48.1393,48.1482,48.0856,48.1035,15600.0
2013-02-26 13:30:00,53.77,53.83,53.75,53.79,64900.0,48.0946,48.1482,48.0767,48.1124,64900.0
2013-02-26 13:35:00,53.78,53.86,53.77,53.84,71000.0,48.1035,48.1751,48.0946,48.1572,71000.0
2013-02-26 13:40:00,53.84,53.88,53.82,53.86,51600.0,48.1572,48.1929,48.1393,48.1751,51600.0
2013-02-26 13:45:00,53.86,53.92,53.85,53.87,64600.0,48.1751,48.2287,48.1661,48.184,64600.0
2013-02-26 13:50:00,53.88,53.91,53.85,53.87,55500.0,48.1929,48.2198,48.1661,48.184,55500.0
2013-02-26 13:55:00,53.87,53.89,53.83,53.88,54400.0,48.184,48.2019,48.1482,48.1929,54400.0
2013-02-26 14:00:00,53.88,53.93,53.86,53.91,38500.0,48.1929,48.2377,48.1751,48.2198,38500.0
2013-02-26 14:05:00,53.91,53.96,53.89,53.9,73000.0,48.2198,48.2645,48.2019,48.2108,73000.0
2013-02-26 14:10:00,53.9,53.9,53.85,53.85,42100.0,48.2108,48.2108,48.1661,48.1661,42100.0
2013-02-26 14:15:00,53.86,53.88,53.82,53.84,42800.0,48.1751,48.1929,48.1393,48.1572,42800.0
2013-02-26 14:20:00,53.84,53.89,53.83,53.87,51300.0,48.1572,48.2019,48.1482,48.184,51300.0
2013-02-26 14:25:00,53.88,53.91,53.84,53.89,37600.0,48.1929,48.2198,48.1572,48.2019,37600.0
2013-02-26 14:30:00,53.9,53.93,53.83,53.9,49400.0,48.2108,48.2377,48.1482,48.2108,49400.0
2013-02-26 14:35:00,53.91,53.94,53.87,53.92,41000.0,48.2198,48.2466,48.184,48.2287,41000.0
2013-02-26 14:40:00,53.92,53.94,53.85,53.88,33600.0,48.2287,48.2466,48.1661,48.1929,33600.0
2013-02-26 14:45:00,53.87,53.9,53.83,53.86,33700.0,48.184,48.2108,48.1482,48.1751,33700.0
2013-02-26 14:50:00,53.87,53.92,53.85,53.89,49600.0,48.184,48.2287,48.1661,48.2019,49600.0
2013-02-26 14:55:00,53.88,53.95,53.87,53.9,60900.0,48.1929,48.2556,48.184,48.2108,60900.0
2013-02-26 15:00:00,53.89,53.96,53.87,53.88,66400.0,48.2019,48.2645,48.184,48.1929,66400.0
2013-02-26 15:05:00,53.87,53.91,53.83,53.9,76100.0,48.184,48.2198,48.1482,48.2108,76100.0
2013-02-26 15:10:00,53.91,53.91,53.83,53.87,55500.0,48.2198,48.2198,48.1482,48.184,55500.0
2013-02-26 15:15:00,53.86,53.89,53.83,53.86,49800.0,48.1751,48.2019,48.1482,48.1751,49800.0
2013-02-26 15:20:00,53.86,53.89,53.83,53.86,58100.0,48.1751,48.2019,48.1482,48.1751,58100.0
2013-02-26 15:25:00,53.86,53.91,53.85,53.91,57100.0,48.1751,48.2198,48.1661,48.2198,57100.0
2013-02-26 15:30:00,53.92,53.92,53.84,53.9,76200.0,48.2287,48.2287,48.1572,48.2108,76200.0
2013-02-26 15:35:00,53.9,53.95,53.88,53.95,83500.0,48.2108,48.2556,48.1929,48.2556,83500.0
2013-02-26 15:40:00,53.95,53.96,53.89,53.91,195000.0,48.2556,48.2645,48.2019,48.2198,195000.0
2013-02-26 15:45:00,53.91,53.94,53.85,53.88,161000.0,48.2198,48.2466,48.1661,48.1929,161000.0
2013-02-26 15:50:00,53.89,53.92,53.86,53.88,149900.0,48.2019,48.2287,48.1751,48.1929,149900.0
2013-02-26 15:55:00,53.88,53.9,53.84,53.88,335400.0,48.1929,48.2108,48.1572,48.1929,335400.0
2013-02-27 09:30:00,53.9,53.99,53.85,53.9,123900.0,48.2108,48.2913,48.1661,48.2108,123900.0
2013-02-27 09:35:00,53.9,53.96,53.86,53.89,52200.0,48.2108,48.2645,48.1751,48.2019,52200.0
2013-02-27 09:40:00,53.9,53.98,53.89,53.95,83100.0,48.2108,48.2824,48.2019,48.2556,83100.0
2013-02-27 09:45:00,53.95,53.99,53.91,53.91,68300.0,48.2556,48.2913,48.2198,48.2198,68300.0
2013-02-27 09:50:00,53.91,53.99,53.91,53.98,63600.0,48.2198,48.2913,48.2198,48.2824,63600.0
2013-02-27 09:55:00,53.98,54.04,53.97,54.03,50600.0,48.2824,48.3361,48.2734,48.3271,50600.0
2013-02-27 10:00:00,54.04,54.08,53.99,53.99,72500.0,48.3361,48.3718,48.2913,48.2913,72500.0
2013-02-27 10:05:00,54.0,54.02,53.94,53.97,55900.0,48.3003,48.3182,48.2466,48.2734,55900.0
2013-02-27 10:10:00,53.97,54.01,53.91,53.98,188200.0,48.2734,48.3092,48.2198,48.2824,188200.0
2013-02-27 10:15:00,53.99,54.0,53.91,53.94,158800.0,48.2913,48.3003,48.2198,48.2466,158800.0
2013-02-27 10:20:00,53.94,53.99,53.94,53.96,184200.0,48.2466,48.2913,48.2466,48.2645,184200.0
2013-02-27 10:25:00,53.96,53.98,53.93,53.95,118200.0,48.2645,48.2824,48.2377,48.2556,118200.0
2013-02-27 10:30:00,53.95,54.04,53.94,54.04,67200.0,48.2556,48.3361,48.2466,48.3361,67200.0
2013-02-27 10:35:00,54.04,54.09,54.0,54.08,96600.0,48.3361,48.3808,48.3003,48.3718,96600.0
2013-02-27 10:40:00,54.09,54.17,54.07,54.08,103300.0,48.3808,48.4523,48.3629,48.3718,103300.0
2013-02-27 10:45:00,54.09,54.12,54.01,54.02,61200.0,48.3808,48.4076,48.3092,48.3182,61200.0
2013-02-27 10:50:00,54.03,54.11,54.03,54.09,162400.0,48.3271,48.3987,48.3271,48.3808,162400.0
2013-02-27 10:55:00,54.1,54.18,54.09,54.1,63900.0,48.3897,48.4613,48.3808,48.3897,63900.0
2013-02-27 11:00:00,54.1,54.21,54.1,54.15,244600.0,48.3897,48.4881,48.3897,48.4344,244600.0
2013-02-27 11:05:00,54.16,54.16,54.07,54.08,76400.0,48.4434,48.4434,48.3629,48.3718,76400.0
2013-02-27 11:10:00,54.09,54.1,54.04,54.05,218500.0,48.3808,48.3897,48.3361,48.345,218500.0
2013-02-27 11:15:00,54.05,54.06,54.02,54.04,80100.0,48.345,48.3539,48.3182,48.3361,80100.0
2013-02-27 11:20:00,54.05,54.06,53.99,54.01,181200.0,48.345,48.3539,48.2913,48.3092,181200.0
2013-02-27 11:25:00,54.0,54.01,53.96,53.99,73600.0,48.3003,48.3092,48.2645,48.2913,73600.0
2013-02-27 11:30:00,53.99,54.04,53.99,54.0,74400.0,48.2913,48.3361,48.2913,48.3003,74400.0
2013-02-27 11:35:00,54.0,54.06,53.99,54.02,100600.0,48.3003,48.3539,48.2913,48.3182,100600.0
2013-02-27 11:40:00,54.02,54.02,53.93,53.94,66500.0,48.3182,48.3182,48.2377,48.2466,66500.0
2013-02-27 11:45:00,53.94,53.99,53.92,53.99,55200.0,48.2466,48.2913,48.2287,48.2913,55200.0
2013-02-27 11:50:00,54.0,54.02,53.97,54.01,41100.0,48.3003,48.3182,48.2734,48.3092,41100.0
2013-02-27 11:55:00,54.0,54.01,53.96,53.98,39400.0,48.3003,48.3092,48.2645,48.2824,39400.0
2013-02-27 12:00:00,53.97,54.03,53.96,54.03,38900.0,48.2734,48.3271,48.2645,48.3271,38900.0
2013-02-27 12:05:00,54.03,54.05,54.0,54.03,97300.0,48.3271,48.345,48.3003,48.3271,97300.0
2013-02-27 12:10:00,54.03,54.03,53.95,53.97,61700.0,48.3271,48.3271,48.2556,48.2734,61700.0
2013-02-27 12:15:00,53.96,53.98,53.93,53.93,55500.0,48.2645,48.2824,48.2377,48.2377,55500.0
2013-02-27 12:20:00,53.93,53.99,53.92,53.97,113200.0,48.2377,48.2913,48.2287,48.2734,113200.0
2013-02-27 12:25:00,53.97,53.99,53.95,53.97,83300.0,48.2734,48.2913,48.2556,48.2734,83300.0
2013-02-27 12:30:00,53.97,54.08,53.97,54.07,116700.0,48.2734,48.3718,48.2734,48.3629,116700.0
2013-02-27 12:35:00,54.07,54.14,54.07,54.11,68700.0,48.3629,48.4255,48.3629,48.3987,68700.0
2013-02-27 12:40:00,54.12,54.15,54.08,54.14,34100.0,48.4076,48.4344,48.3718,48.4255,34100.0
2013-02-27 12:45:00,54.14,54.18,54.14,54.15,66000.0,48.4255,48.4613,48.4255,48.4344,66000.0
2013-02-27 12:50:00,54.15,54.18,54.13,54.17,49100.0,48.4344,48.4613,48.4166,48.4523,49100.0
2013-02-27 12:55:00,54.17,54.28,54.13,54.28,162500.0,48.4523,48.5507,48.4166,48.5507,162500.0
2013-02-27 13:00:00,54.28,54.3,54.21,54.24,82200.0,48.5507,48.5686,48.4881,48.5149,82200.0
2013-02-27 13:05:00,54.24,54.25,54.2,54.23,52500.0,48.5149,48.5239,48.4792,48.506,52500.0
2013-02-27 13:10:00,54.23,54.32,54.22,54.29,43100.0,48.506,48.5865,48.4971,48.5597,43100.0
2013-02-27 13:15:00,54.29,54.33,54.28,54.32,34500.0,48.5597,48.5954,48.5507,48.5865,34500.0
2013-02-27 13:20:00,54.32,54.33,54.27,54.28,42600.0,48.5865,48.5954,48.5418,48.5507,42600.0
2013-02-27 13:25:00,54.28,54.35,54.27,54.34,69500.0,48.5507,48.6133,48.5418,48.6044,69500.0
2013-02-27 13:30:00,54.35,54.39,54.34,54.38,66700.0,48.6133,48.6491,48.6044,48.6402,66700.0
2013-02-27 13:35:00,54.39,54.39,54.3,54.32,55500.0,48.6491,48.6491,48.5686,48.5865,55500.0
2013-02-27 13:40:00,54.33,54.33,54.27,54.27,42100.0,48.5954,48.5954,48.5418,48.5418,42100.0
2013-02-27 13:45:00,54.28,54.3,54.23,54.23,43600.0,48.5507,48.5686,48.506,48.506,43600.0
2013-02-27 13:50:00,54.23,54.25,54.2,54.25,48000.0,48.506,48.5239,48.4792,48.5239,48000.0
2013-02-27 13:55:00,54.25,54.31,54.24,54.28,41500.0,48.5239,48.5776,48.5149,48.5507,41500.0
2013-02-27 14:00:00,54.28,54.33,54.28,54.31,40300.0,48.5507,48.5954,48.5507,48.5776,40300.0
2013-02-27 14:05:00,54.32,54.35,54.29,54.35,38300.0,48.5865,48.6133,48.5597,48.6133,38300.0
2013-02-27 14:10:00,54.35,54.39,54.33,54.38,111400.0,48.6133,48.6491,48.5954,48.6402,111400.0
2013-02-27 14:15:00,54.39,54.4,54.36,54.38,46100.0,48.6491,48.6581,48.6223,48.6402,46100.0
2013-02-27 14:20:00,54.37,54.43,54.37,54.43,74200.0,48.6312,48.6849,48.6312,48.6849,74200.0
2013-02-27 14:25:00,54.43,54.43,54.35,54.35,59500.0,48.6849,48.6849,48.6133,48.6133,59500.0
2013-02-27 14:30:00,54.35,54.42,54.35,54.41,48400.0,48.6133,48.676,48.6133,48.667,48400.0
2013-02-27 14:35:00,54.42,54.44,54.41,54.43,46800.0,48.676,48.6938,48.667,48.6849,46800.0
2013-02-27 14:40:00,54.43,54.46,54.42,54.44,47200.0,48.6849,48.7117,48.676,48.6938,47200.0
2013-02-27 14:45:00,54.46,54.5,54.45,54.49,77200.0,48.7117,48.7475,48.7028,48.7386,77200.0
2013-02-27 14:50:00,54.48,54.5,54.45,54.46,54600.0,48.7296,48.7475,48.7028,48.7117,54600.0
2013-02-27 14:55:00,54.47,54.5,54.44,54.49,63100.0,48.7207,48.7475,48.6938,48.7386,63100.0
2013-02-27 15:00:00,54.49,54.49,54.45,54.45,55500.0,48.7386,48.7386,48.7028,48.7028,55500.0
2013-02-27 15:05:00,54.44,54.45,54.39,54.45,73800.0,48.6938,48.7028,48.6491,48.7028,73800.0
2013-02-27 15:10:00,54.44,54.54,54.42,54.52,104200.0,48.6938,48.7833,48.676,48.7654,104200.0
2013-02-27 15:15:00,54.52,54.59,54.51,54.57,101500.0,48.7654,48.828,48.7565,48.8101,101500.0
2013-02-27 15:20:00,54.58,54.62,54.56,54.61,100500.0,48.8191,48.8548,48.8012,48.8459,100500.0
2013-02-27 15:25:00,54.62,54.66,54.52,54.54,86800.0,48.8548,48.8906,48.7654,48.7833,86800.0
2013-02-27 15:30:00,54.53,54.57,54.51,54.56,61000.0,48.7743,48.8101,48.7565,48.8012,61000.0
2013-02-27 15:35:00,54.55,54.62,54.54,54.62,77000.0,48.7922,48.8548,48.7833,48.8548,77000.0
2013-02-27 15:40:00,54.62,54.63,54.53,54.56,138600.0,48.8548,48.8638,48.7743,48.8012,138600.0
2013-02-27 15:45:00,54.56,54.58,54.5,54.51,142200.0,48.8012,48.8191,48.7475,48.7565,142200.0
2013-02-27 15:50:00,54.51,54.54,54.46,54.49,268000.0,48.7565,48.7833,48.7117,48.7386,268000.0
2013-02-27 15:55:00,54.49,54.51,54.44,54.48,277300.0,48.7386,48.7565,48.6938,48.7296,277300.0
2013-02-28 09:30:00,54.54,54.6,54.39,54.52,146400.0,48.7833,48.837,48.6491,48.7654,146400.0
2013-02-28 09:35:00,54.52,54.66,54.49,54.64,56200.0,48.7654,48.8906,48.7386,48.8727,56200.0
2013-02-28 09:40:00,54.63,54.7,54.58,54.64,52600.0,48.8638,48.9264,48.8191,48.8727,52600.0
2013-02-28 09:45:00,54.65,54.77,54.59,54.75,94000.0,48.8817,48.989,48.828,48.9711,94000.0
2013-02-28 09:50:00,54.74,54.78,54.71,54.76,69600.0,48.9622,48.998,48.9353,48.9801,69600.0
2013-02-28 09:55:00,54.76,54.76,54.69,54.76,54400.0,48.9801,48.9801,48.9175,48.9801,54400.0
2013-02-28 10:00:00,54.76,54.76,54.54,54.56,80600.0,48.9801,48.9801,48.7833,48.8012,80600.0
2013-02-28 10:05:00,54.56,54.65,54.56,54.63,65000.0,48.8012,48.8817,48.8012,48.8638,65000.0
2013-02-28 10:10:00,54.64,54.66,54.6,54.65,38900.0,48.8727,48.8906,48.837,48.8817,38900.0
2013-02-28 10:15:00,54.65,54.69,54.59,54.64,49900.0,48.8817,48.9175,48.828,48.8727,49900.0
2013-02-28 10:20:00,54.64,54.75,54.64,54.67,72100.0,48.8727,48.9711,48.8727,48.8996,72100.0
2013-02-28 10:25:00,54.66,54.66,54.6,54.64,39400.0,48.8906,48.8906,48.837,48.8727,39400.0
2013-02-28 10:30:00,54.64,54.65,54.57,54.6,51400.0,48.8727,48.8817,48.8101,48.837,51400.0
2013-02-28 10:35:00,54.6,54.64,54.6,54.6,50900.0,48.837,48.8727,48.837,48.837,50900.0
2013-02-28 10:40:00,54.6,54.63,54.57,54.62,44300.0,48.837,48.8638,48.8101,48.8548,44300.0
2013-02-28 10:45:00,54.63,54.63,54.49,54.54,60600.0,48.8638,48.8638,48.7386,48.7833,60600.0
2013-02-28 10:50:00,54.55,54.6,54.53,54.59,55600.0,48.7922,48.837,48.7743,48.828,55600.0
2013-02-28 10:55:00,54.6,54.64,54.56,54.6,69600.0,48.837,48.8727,48.8012,48.837,69600.0
2013-02-28 11:00:00,54.59,54.64,54.56,54.61,57800.0,48.828,48.8727,48.8012,48.8459,57800.0
2013-02-28 11:05:00,54.62,54.68,54.61,54.65,49200.0,48.8548,48.9085,48.8459,48.8817,49200.0
2013-02-28 11:10:00,54.64,54.65,54.59,54.59,42600.0,48.8727,48.8817,48.828,48.828,42600.0
2013-02-28 11:15:00,54.59,54.63,54.58,54.63,42900.0,48.828,48.8638,48.8191,48.8638,42900.0
2013-02-28 11:20:00,54.62,54.65,54.57,54.63,51900.0,48.8548,48.8817,48.8101,48.8638,51900.0
2013-02-28 11:25:00,54.63,54.64,54.58,54.63,48100.0,48.8638,48.8727,48.8191,48.8638,48100.0
2013-02-28 11:30:00,54.63,54.67,54.6,54.62,55900.0,48.8638,48.8996,48.837,48.8548,55900.0
2013-02-28 11:35:00,54.61,54.65,54.57,54.65,40700.0,48.8459,48.8817,48.8101,48.8817,40700.0
2013-02-28 11:40:00,54.65,54.68,54.61,54.64,78500.0,48.8817,48.9085,48.8459,48.8727,78500.0
2013-02-28 11:45:00,54.64,54.67,54.62,54.65,64700.0,48.8727,48.8996,48.8548,48.8817,64700.0
2013-02-28 11:50:00,54.66,54.68,54.64,54.64,21500.0,48.8906,48.9085,48.8727,48.8727,21500.0
2013-02-28 11:55:00,54.64,54.66,54.63,54.66,53900.0,48.8727,48.8906,48.8638,48.8906,53900.0
2013-02-28 12:00:00,54.66,54.66,54.62,54.64,40900.0,48.8906,48.8906,48.8548,48.8727,40900.0
2013-02-28 12:05:00,54.65,54.67,54.63,54.67,51800.0,48.8817,48.8996,48.8638,48.8996,51800.0
2013-02-28 12:10:00,54.67,54.72,54.67,54.68,85000.0,48.8996,48.9443,48.8996,48.9085,85000.0
2013-02-28 12:15:00,54.69,54.73,54.68,54.72,30600.0,48.9175,48.9532,48.9085,48.9443,30600.0
2013-02-28 12:20:00,54.72,54.74,54.7,54.74,21400.0,48.9443,48.9622,48.9264,48.9622,21400.0
2013-02-28 12:25:00,54.74,54.74,54.69,54.69,33100.0,48.9622,48.9622,48.9175,48.9175,33100.0
2013-02-28 12:30:00,54.7,54.74,54.67,54.73,23000.0,48.9264,48.9622,48.8996,48.9532,23000.0
2013-02-28 12:35:00,54.73,54.75,54.72,54.73,35400.0,48.9532,48.9711,48.9443,48.9532,35400.0
2013-02-28 12:40:00,54.73,54.78,54.73,54.76,30000.0,48.9532,48.998,48.9532,48.9801,30000.0
2013-02-28 12:45:00,54.76,54.78,54.73,54.75,41400.0,48.9801,48.998,48.9532,48.9711,41400.0
2013-02-28 12:50:00,54.75,54.77,54.71,54.71,34100.0,48.9711,48.989,48.9353,48.9353,34100.0
2013-02-28 12:55:00,54.71,54.73,54.7,54.71,19400.0,48.9353,48.9532,48.9264,48.9353,19400.0
2013-02-28 13:00:00,54.7,54.77,54.7,54.75,54400.0,48.9264,48.989,48.9264,48.9711,54400.0
2013-02-28 13:05:00,54.75,54.76,54.71,54.74,40800.0,48.9711,48.9801,48.9353,48.9622,40800.0
2013-02-28 13:10:00,54.74,54.76,54.73,54.76,29800.0,48.9622,48.9801,48.9532,48.9801,29800.0
2013-02-28 13:15:00,54.76,54.82,54.71,54.81,52500.0,48.9801,49.0337,48.9353,49.0248,52500.0
2013-02-28 13:20:00,54.8,54.87,54.79,54.86,49900.0,49.0158,49.0785,49.0069,49.0695,49900.0
2013-02-28 13:25:00,54.87,54.92,54.87,54.91,50100.0,49.0785,49.1232,49.0785,49.1142,50100.0
2013-02-28 13:30:00,54.91,54.92,54.85,54.87,32000.0,49.1142,49.1232,49.0606,49.0785,32000.0
2013-02-28 13:35:00,54.88,54.9,54.84,54.84,49200.0,49.0874,49.1053,49.0516,49.0516,49200.0
2013-02-28 13:40:00,54.84,54.87,54.82,54.84,50200.0,49.0516,49.0785,49.0337,49.0516,50200.0
2013-02-28 13:45:00,54.84,54.89,54.84,54.89,49600.0,49.0516,49.0963,49.0516,49.0963,49600.0
2013-02-28 13:50:00,54.88,54.9,54.86,54.89,52500.0,49.0874,49.1053,49.0695,49.0963,52500.0
2013-02-28 13:55:00,54.9,54.92,54.87,54.9,43500.0,49.1053,49.1232,49.0785,49.1053,43500.0
2013-02-28 14:00:00,54.89,54.93,54.88,54.92,49500.0,49.0963,49.1321,49.0874,49.1232,49500.0
2013-02-28 14:05:00,54.92,54.97,54.91,54.97,44100.0,49.1232,49.1679,49.1142,49.1679,44100.0
2013-02-28 14:10:00,54.96,55.0,54.94,54.99,92100.0,49.159,49.1947,49.1411,49.1858,92100.0
2013-02-28 14:15:00,54.99,55.02,54.97,55.01,120900.0,49.1858,49.2126,49.1679,49.2037,120900.0
2013-02-28 14:20:00,55.02,55.04,55.0,55.01,28900.0,49.2126,49.2305,49.1947,49.2037,28900.0
2013-02-28 14:25:00,55.01,55.02,54.96,54.99,55200.0,49.2037,49.2126,49.159,49.1858,55200.0
2013-02-28 14:30:00,54.99,55.04,54.96,54.97,98300.0,49.1858,49.2305,49.159,49.1679,98300.0
2013-02-28 14:35:00,54.96,54.98,54.9,54.91,79700.0,49.159,49.1768,49.1053,49.1142,79700.0
2013-02-28 14:40:00,54.92,54.96,54.9,54.9,58600.0,49.1232,49.159,49.1053,49.1053,58600.0
2013-02-28 14:45:00,54.9,54.93,54.89,54.91,55400.0,49.1053,49.1321,49.0963,49.1142,55400.0
2013-02-28 14:50:00,54.9,54.95,54.88,54.94,67800.0,49.1053,49.15,49.0874,49.1411,67800.0
2013-02-28 14:55:00,54.94,54.95,54.91,54.92,60200.0,49.1411,49.15,49.1142,49.1232,60200.0
2013-02-28 15:00:00,54.92,54.93,54.9,54.93,87500.0,49.1232,49.1321,49.1053,49.1321,87500.0
2013-02-28 15:05:00,54.92,54.93,54.87,54.88,83400.0,49.1232,49.1321,49.0785,49.0874,83400.0
2013-02-28 15:10:00,54.89,54.89,54.83,54.84,60200.0,49.0963,49.0963,49.0427,49.0516,60200.0
2013-02-28 15:15:00,54.84,54.85,54.81,54.84,54000.0,49.0516,49.0606,49.0248,49.0516,54000.0
2013-02-28 15:20:00,54.84,54.87,54.82,54.87,87100.0,49.0516,49.0785,49.0337,49.0785,87100.0
2013-02-28 15:25:00,54.87,54.95,54.86,54.92,79800.0,49.0785,49.15,49.0695,49.1232,79800.0
2013-02-28 15:30:00,54.92,54.93,54.88,54.92,72400.0,49.1232,49.1321,49.0874,49.1232,72400.0
2013-02-28 15:35:00,54.92,54.95,54.88,54.9,119000.0,49.1232,49.15,49.0874,49.1053,119000.0
2013-02-28 15:40:00,54.9,54.91,54.82,54.82,106800.0,49.1053,49.1142,49.0337,49.0337,106800.0
2013-02-28 15:45:00,54.82,54.84,54.78,54.79,191900.0,49.0337,49.0516,48.998,49.0069,191900.0
2013-02-28 15:50:00,54.79,54.8,54.7,54.71,138100.0,49.0069,49.0158,48.9264,48.9353,138100.0
2013-02-28 15:55:00,54.7,54.73,54.59,54.59,458900.0,48.9264,48.9532,48.828,48.828,458900.0
2013-03-01 09:30:00,54.31,54.64,54.3,54.41,248300.0,48.5776,48.8727,48.5686,48.667,248300.0
2013-03-01 09:35:00,54.43,54.54,54.39,54.41,106500.0,48.6849,48.7833,48.6491,48.667,106500.0
2013-03-01 09:40:00,54.4,54.54,54.37,54.52,130000.0,48.6581,48.7833,48.6312,48.7654,130000.0
2013-03-01 09:45:00,54.52,54.62,54.48,54.58,92900.0,48.7654,48.8548,48.7296,48.8191,92900.0
2013-03-01 09:50:00,54.57,54.63,54.52,54.63,75200.0,48.8101,48.8638,48.7654,48.8638,75200.0
2013-03-01 09:55:00,54.62,54.67,54.5,54.52,60700.0,48.8548,48.8996,48.7475,48.7654,60700.0
2013-03-01 10:00:00,54.53,54.69,54.53,54.54,153700.0,48.7743,48.9175,48.7743,48.7833,153700.0
2013-03-01 10:05:00,54.54,54.72,54.53,54.68,230800.0,48.7833,48.9443,48.7743,48.9085,230800.0
2013-03-01 10:10:00,54.67,54.73,54.64,54.7,87100.0,48.8996,48.9532,48.8727,48.9264,87100.0
2013-03-01 10:15:00,54.71,54.71,54.63,54.64,125800.0,48.9353,48.9353,48.8638,48.8727,125800.0
2013-03-01 10:20:00,54.63,54.68,54.59,54.65,123400.0,48.8638,48.9085,48.828,48.8817,123400.0
2013-03-01 10:25:00,54.65,54.72,54.62,54.72,103900.0,48.8817,48.9443,48.8548,48.9443,103900.0
2013-03-01 10:30:00,54.72,54.79,54.69,54.78,107900.0,48.9443,49.0069,48.9175,48.998,107900.0
2013-03-01 10:35:00,54.79,54.91,54.78,54.88,294400.0,49.0069,49.1142,48.998,49.0874,294400.0
2013-03-01 10:40:00,54.88,55.12,54.87,55.1,184900.0,49.0874,49.3021,49.0785,49.2842,184900.0
2013-03-01 10:45:00,55.1,55.11,55.05,55.05,117600.0,49.2842,49.2931,49.2395,49.2395,117600.0
2013-03-01 10:50:00,55.05,55.18,55.03,55.17,70300.0,49.2395,49.3557,49.2216,49.3468,70300.0
2013-03-01 10:55:00,55.18,55.3,55.17,55.29,116700.0,49.3557,49.4631,49.3468,49.4541,116700.0
2013-03-01 11:00:00,55.29,55.35,55.26,55.33,117800.0,49.4541,49.5078,49.4273,49.4899,117800.0
2013-03-01 11:05:00,55.32,55.35,55.24,55.29,135400.0,49.481,49.5078,49.4094,49.4541,135400.0
2013-03-01 11:10:00,55.3,55.31,55.25,55.27,103700.0,49.4631,49.472,49.4183,49.4362,103700.0
2013-03-01 11:15:00,55.26,55.27,55.18,55.2,113100.0,49.4273,49.4362,49.3557,49.3736,113100.0
2013-03-01 11:20:00,55.2,55.28,55.16,55.28,124200.0,49.3736,49.4452,49.3378,49.4452,124200.0
2013-03-01 11:25:00,55.28,55.3,55.23,55.28,106600.0,49.4452,49.4631,49.4005,49.4452,106600.0
2013-03-01 11:30:00,55.27,55.3,55.21,55.24,109800.0,49.4362,49.4631,49.3826,49.4094,109800.0
2013-03-01 11:35:00,55.23,55.23,55.15,55.21,209500.0,49.4005,49.4005,49.3289,49.3826,209500.0
2013-03-01 11:40:00,55.2,55.2,55.02,55.03,204500.0,49.3736,49.3736,49.2126,49.2216,204500.0
2013-03-01 11:45:00,55.05,55.07,54.94,54.96,141100.0,49.2395,49.2573,49.1411,49.159,141100.0
2013-03-01 11:50:00,54.96,54.98,54.91,54.92,73000.0,49.159,49.1768,49.1142,49.1232,73000.0
2013-03-01 11:55:00,54.92,54.99,54.91,54.98,43100.0,49.1232,49.1858,49.1142,49.1768,43100.0
2013-03-01 12:00:00,54.98,55.12,54.98,55.09,80200.0,49.1768,49.3021,49.1768,49.2752,80200.0
2013-03-01 12:05:00,55.09,55.15,55.07,55.13,37400.0,49.2752,49.3289,49.2573,49.311,37400.0
2013-03-01 12:10:00,55.13,55.21,55.12,55.17,40900.0,49.311,49.3826,49.3021,49.3468,40900.0
2013-03-01 12:15:00,55.17,55.25,55.13,55.23,52600.0,49.3468,49.4183,49.311,49.4005,52600.0
2013-03-01 12:20:00,55.22,55.26,55.18,55.23,68700.0,49.3915,49.4273,49.3557,49.4005,68700.0
2013-03-01 12:25:00,55.23,55.25,55.18,55.2,30500.0,49.4005,49.4183,49.3557,49.3736,30500.0
2013-03-01 12:30:00,55.19,55.25,55.16,55.18,38000.0,49.3647,49.4183,49.3378,49.3557,38000.0
2013-03-01 12:35:00,55.17,55.22,55.14,55.18,58400.0,49.3468,49.3915,49.32,49.3557,58400.0
2013-03-01 12:40:00,55.18,55.21,55.14,55.14,69200.0,49.3557,49.3826,49.32,49.32,69200.0
2013-03-01 12:45:00,55.14,55.16,55.1,55.15,54700.0,49.32,49.3378,49.2842,49.3289,54700.0
2013-03-01 12:50:00,55.15,55.23,55.15,55.22,57500.0,49.3289,49.4005,49.3289,49.3915,57500.0
2013-03-01 12:55:00,55.23,55.29,55.2,55.28,95100.0,49.4005,49.4541,49.3736,49.4452,95100.0
2013-03-01 13:00:00,55.28,55.3,55.25,55.3,72900.0,49.4452,49.4631,49.4183,49.4631,72900.0
2013-03-01 13:05:00,55.3,55.31,55.22,55.23,78700.0,49.4631,49.472,49.3915,49.4005,78700.0
2013-03-01 13:10:00,55.23,55.3,55.22,55.24,69200.0,49.4005,49.4631,49.3915,49.4094,69200.0
2013-03-01 13:15:00,55.24,55.32,55.24,55.28,52800.0,49.4094,49.481,49.4094,49.4452,52800.0
2013-03-01 13:20:00,55.28,55.29,55.23,55.26,72500.0,49.4452,49.4541,49.4005,49.4273,72500.0
2013-03-01 13:25:00,55.26,55.28,55.23,55.27,74200.0,49.4273,49.4452,49.4005,49.4362,74200.0
2013-03-01 13:30:00,55.27,55.3,55.18,55.21,45900.0,49.4362,49.4631,49.3557,49.3826,45900.0
2013-03-01 13:35:00,55.2,55.23,55.18,55.21,45400.0,49.3736,49.4005,49.3557,49.3826,45400.0
2013-03-01 13:40:00,55.21,55.28,55.21,55.27,51000.0,49.3826,49.4452,49.3826,49.4362,51000.0
2013-03-01 13:45:00,55.27,55.28,55.22,55.23,41400.0,49.4362,49.4452,49.3915,49.4005,41400.0
2013-03-01 13:50:00,55.22,55.25,55.18,55.21,69900.0,49.3915,49.4183,49.3557,49.3826,69900.0
2013-03-01 13:55:00,55.21,55.25,55.2,55.24,46400.0,49.3826,49.4183,49.3736,49.4094,46400.0
2013-03-01 14:00:00,55.23,55.3,55.23,55.26,48800.0,49.4005,49.4631,49.4005,49.4273,48800.0
2013-03-01 14:05:00,55.26,55.3,55.25,55.28,34300.0,49.4273,49.4631,49.4183,49.4452,34300.0
2013-03-01 14:10:00,55.27,55.29,55.25,55.28,36400.0,49.4362,49.4541,49.4183,49.4452,36400.0
2013-03-01 14:15:00,55.28,55.28,55.25,55.28,29400.0,49.4452,49.4452,49.4183,49.4452,29400.0
2013-03-01 14:20:00,55.28,55.32,55.19,55.19,55500.0,49.4452,49.481,49.3647,49.3647,55500.0
2013-03-01 14:25:00,55.18,55.2,55.15,55.17,53800.0,49.3557,49.3736,49.3289,49.3468,53800.0
2013-03-01 14:30:00,55.18,55.19,55.17,55.17,28400.0,49.3557,49.3647,49.3468,49.3468,28400.0
2013-03-01 14:35:00,55.18,55.2,55.13,55.13,52700.0,49.3557,49.3736,49.311,49.311,52700.0
2013-03-01 14:40:00,55.14,55.19,55.14,55.17,52900.0,49.32,49.3647,49.32,49.3468,52900.0
2013-03-01 14:45:00,55.17,55.17,55.14,55.15,119300.0,49.3468,49.3468,49.32,49.3289,119300.0
2013-03-01 14:50:00,55.15,55.17,55.14,55.15,66000.0,49.3289,49.3468,49.32,49.3289,66000.0
2013-03-01 14:55:00,55.16,55.23,55.13,55.23,93300.0,49.3378,49.4005,49.311,49.4005,93300.0
2013-03-01 15:00:00,55.23,55.26,55.21,55.22,103200.0,49.4005,49.4273,49.3826,49.3915,103200.0
2013-03-01 15:05:00,55.21,55.27,55.21,55.26,81800.0,49.3826,49.4362,49.3826,49.4273,81800.0
2013-03-01 15:10:00,55.26,55.28,55.23,55.26,76800.0,49.4273,49.4452,49.4005,49.4273,76800.0
2013-03-01 15:15:00,55.27,55.33,55.25,55.29,115100.0,49.4362,49.4899,49.4183,49.4541,115100.0
2013-03-01 15:20:00,55.28,55.3,55.26,55.27,58000.0,49.4452,49.4631,49.4273,49.4362,58000.0
2013-03-01 15:25:00,55.27,55.33,55.27,55.32,66900.0,49.4362,49.4899,49.4362,49.481,66900.0
2013-03-01 15:30:00,55.32,55.33,55.28,55.3,105800.0,49.481,49.4899,49.4452,49.4631,105800.0
2013-03-01 15:35:00,55.31,55.35,55.3,55.33,130000.0,49.472,49.5078,49.4631,49.4899,130000.0
2013-03-01 15:40:00,55.33,55.34,55.25,55.28,139600.0,49.4899,49.4988,49.4183,49.4452,139600.0
2013-03-01 15:45:00,55.28,55.35,55.27,55.33,205800.0,49.4452,49.5078,49.4362,49.4899,205800.0
2013-03-01 15:50:00,55.34,55.37,55.3,55.31,310600.0,49.4988,49.5257,49.4631,49.472,310600.0
2013-03-01 15:55:00,55.31,55.36,55.27,55.34,287700.0,49.472,49.5167,49.4362,49.4988,287700.0
2013-03-04 09:30:00,55.24,55.35,55.0,55.28,151200.0,49.4094,49.5078,49.1947,49.4452,151200.0
2013-03-04 09:35:00,55.28,55.44,55.26,55.42,74400.0,49.4452,49.5883,49.4273,49.5704,74400.0
2013-03-04 09:40:00,55.41,55.52,55.39,55.45,87600.0,49.5615,49.6598,49.5436,49.5972,87600.0
2013-03-04 09:45:00,55.45,55.5,55.43,55.47,91300.0,49.5972,49.642,49.5793,49.6151,91300.0
2013-03-04 09:50:00,55.48,55.56,55.47,55.56,151600.0,49.6241,49.6956,49.6151,49.6956,151600.0
2013-03-04 09:55:00,55.55,55.59,55.5,55.54,72300.0,49.6867,49.7225,49.642,49.6777,72300.0
2013-03-04 10:00:00,55.53,55.58,55.5,55.58,109500.0,49.6688,49.7135,49.642,49.7135,109500.0
2013-03-04 10:05:00,55.58,55.61,55.53,55.61,79900.0,49.7135,49.7403,49.6688,49.7403,79900.0
2013-03-04 10:10:00,55.61,55.62,55.52,55.52,83000.0,49.7403,49.7493,49.6598,49.6598,83000.0
2013-03-04 10:15:00,55.53,55.62,55.52,55.6,75500.0,49.6688,49.7493,49.6598,49.7314,75500.0
2013-03-04 10:20:00,55.61,55.63,55.5,55.56,65400.0,49.7403,49.7582,49.642,49.6956,65400.0
2013-03-04 10:25:00,55.56,55.59,55.53,55.55,43700.0,49.6956,49.7225,49.6688,49.6867,43700.0
2013-03-04 10:30:00,55.55,55.62,55.54,55.58,47000.0,49.6867,49.7493,49.6777,49.7135,47000.0
2013-03-04 10:35:00,55.58,55.58,55.47,55.54,127900.0,49.7135,49.7135,49.6151,49.6777,127900.0
2013-03-04 10:40:00,55.55,55.64,55.55,55.62,104300.0,49.6867,49.7672,49.6867,49.7493,104300.0
2013-03-04 10:45:00,55.62,55.63,55.58,55.58,50800.0,49.7493,49.7582,49.7135,49.7135,50800.0
2013-03-04 10:50:00,55.58,55.64,55.58,55.61,91000.0,49.7135,49.7672,49.7135,49.7403,91000.0
2013-03-04 10:55:00,55.62,55.62,55.57,55.58,74000.0,49.7493,49.7493,49.7046,49.7135,74000.0
2013-03-04 11:00:00,55.59,55.59,55.53,55.58,72300.0,49.7225,49.7225,49.6688,49.7135,72300.0
2013-03-04 11:05:00,55.58,55.6,55.49,55.51,83000.0,49.7135,49.7314,49.633,49.6509,83000.0
2013-03-04 11:10:00,55.51,55.57,55.48,55.54,119400.0,49.6509,49.7046,49.6241,49.6777,119400.0
2013-03-04 11:15:00,55.54,55.72,55.54,55.72,140600.0,49.6777,49.8387,49.6777,49.8387,140600.0
2013-03-04 11:20:00,55.72,55.74,55.66,55.7,63300.0,49.8387,49.8566,49.7851,49.8208,63300.0
2013-03-04 11:25:00,55.71,55.74,55.7,55.74,56500.0,49.8298,49.8566,49.8208,49.8566,56500.0
2013-03-04 11:30:00,55.73,55.76,55.66,55.68,86700.0,49.8477,49.8745,49.7851,49.803,86700.0
2013-03-04 11:35:00,55.69,55.75,55.69,55.74,53000.0,49.8119,49.8656,49.8119,49.8566,53000.0
2013-03-04 11:40:00,55.75,55.75,55.72,55.75,59100.0,49.8656,49.8656,49.8387,49.8656,59100.0
2013-03-04 11:45:00,55.75,55.79,55.74,55.76,68100.0,49.8656,49.9013,49.8566,49.8745,68100.0
2013-03-04 11:50:00,55.77,55.81,55.77,55.78,54300.0,49.8835,49.9192,49.8835,49.8924,54300.0
2013-03-04 11:55:00,55.78,55.84,55.76,55.79,136600.0,49.8924,49.9461,49.8745,49.9013,136600.0
2013-03-04 12:00:00,55.78,55.8,55.74,55.76,43600.0,49.8924,49.9103,49.8566,49.8745,43600.0
2013-03-04 12:05:00,55.76,55.76,55.66,55.66,64900.0,49.8745,49.8745,49.7851,49.7851,64900.0
2013-03-04 12:10:00,55.66,55.7,55.64,55.69,45600.0,49.7851,49.8208,49.7672,49.8119,45600.0
2013-03-04 12:15:00,55.7,55.7,55.62,55.64,95800.0,49.8208,49.8208,49.7493,49.7672,95800.0
2013-03-04 12:20:00,55.65,55.65,55.61,55.61,51300.0,49.7761,49.7761,49.7403,49.7403,51300.0
2013-03-04 12:25:00,55.6,55.63,55.59,55.61,86400.0,49.7314,49.7582,49.7225,49.7403,86400.0
2013-03-04 12:30:00,55.6,55.64,55.59,55.61,78200.0,49.7314,49.7672,49.7225,49.7403,78200.0
2013-03-04 12:35:00,55.62,55.66,55.59,55.66,51200.0,49.7493,49.7851,49.7225,49.7851,51200.0
2013-03-04 12:40:00,55.66,55.69,55.64,55.68,40400.0,49.7851,49.8119,49.7672,49.803,40400.0
2013-03-04 12:45:00,55.68,55.69,55.64,55.65,23200.0,49.803,49.8119,49.7672,49.7761,23200.0
2013-03-04 12:50:00,55.66,55.69,55.65,55.67,26400.0,49.7851,49.8119,49.7761,49.794,26400.0
2013-03-04 12:55:00,55.67,55.69,55.65,55.67,32800.0,49.794,49.8119,49.7761,49.794,32800.0
2013-03-04 13:00:00,55.66,55.68,55.63,55.66,44500.0,49.7851,49.803,49.7582,49.7851,44500.0
2013-03-04 13:05:00,55.66,55.66,55.59,55.6,60200.0,49.7851,49.7851,49.7225,49.7314,60200.0
2013-03-04 13:10:00,55.6,55.61,55.57,55.59,32000.0,49.7314,49.7403,49.7046,49.7225,32000.0
2013-03-04 13:15:00,55.59,55.61,55.58,55.58,32700.0,49.7225,49.7403,49.7135,49.7135,32700.0
2013-03-04 13:20:00,55.59,55.67,55.59,55.67,43300.0,49.7225,49.794,49.7225,49.794,43300.0
2013-03-04 13:25:00,55.67,55.7,55.64,55.69,47400.0,49.794,49.8208,49.7672,49.8119,47400.0
2013-03-04 13:30:00,55.7,55.71,55.65,55.67,43400.0,49.8208,49.8298,49.7761,49.794,43400.0
2013-03-04 13:35:00,55.67,55.69,55.65,55.65,38700.0,49.794,49.8119,49.7761,49.7761,38700.0
2013-03-04 13:40:00,55.65,55.68,55.63,55.66,59600.0,49.7761,49.803,49.7582,49.7851,59600.0
2013-03-04 13:45:00,55.66,55.7,55.65,55.66,46600.0,49.7851,49.8208,49.7761,49.7851,46600.0
2013-03-04 13:50:00,55.66,55.7,55.66,55.67,49800.0,49.7851,49.8208,49.7851,49.794,49800.0
2013-03-04 13:55:00,55.66,55.68,55.62,55.68,22200.0,49.7851,49.803,49.7493,49.803,22200.0
2013-03-04 14:00:00,55.68,55.69,55.63,55.63,25600.0,49.803,49.8119,49.7582,49.7582,25600.0
2013-03-04 14:05:00,55.63,55.68,55.63,55.66,28200.0,49.7582,49.803,49.7582,49.7851,28200.0
2013-03-04 14:10:00,55.65,55.66,55.59,55.63,26400.0,49.7761,49.7851,49.7225,49.7582,26400.0
2013-03-04 14:15:00,55.64,55.65,55.6,55.65,28500.0,49.7672,49.7761,49.7314,49.7761,28500.0
2013-03-04 14:20:00,55.65,55.68,55.65,55.67,24400.0,49.7761,49.803,49.7761,49.794,24400.0
2013-03-04 14:25:00,55.67,55.79,55.67,55.78,83600.0,49.794,49.9013,49.794,49.8924,83600.0
2013-03-04 14:30:00,55.77,55.77,55.71,55.76,39800.0,49.8835,49.8835,49.8298,49.8745,39800.0
2013-03-04 14:35:00,55.76,55.79,55.73,55.77,43600.0,49.8745,49.9013,49.8477,49.8835,43600.0
2013-03-04 14:40:00,55.77,55.79,55.72,55.77,47100.0,49.8835,49.9013,49.8387,49.8835,47100.0
2013-03-04 14:45:00,55.78,55.79,55.73,55.75,83600.0,49.8924,49.9013,49.8477,49.8656,83600.0
2013-03-04 14:50:00,55.75,55.77,55.73,55.77,43000.0,49.8656,49.8835,49.8477,49.8835,43000.0
2013-03-04 14:55:00,55.76,55.79,55.75,55.78,62300.0,49.8745,49.9013,49.8656,49.8924,62300.0
2013-03-04 15:00:00,55.77,55.8,55.77,55.78,45500.0,49.8835,49.9103,49.8835,49.8924,45500.0
2013-03-04 15:05:00,55.77,55.82,55.77,55.8,65700.0,49.8835,49.9282,49.8835,49.9103,65700.0
2013-03-04 15:10:00,55.79,55.8,55.73,55.73,79600.0,49.9013,49.9103,49.8477,49.8477,79600.0
2013-03-04 15:15:00,55.73,55.78,55.73,55.74,40300.0,49.8477,49.8924,49.8477,49.8566,40300.0
2013-03-04 15:20:00,55.74,55.74,55.69,55.73,67000.0,49.8566,49.8566,49.8119,49.8477,67000.0
2013-03-04 15:25:00,55.73,55.77,55.73,55.76,45700.0,49.8477,49.8835,49.8477,49.8745,45700.0
2013-03-04 15:30:00,55.76,55.82,55.73,55.82,60300.0,49.8745,49.9282,49.8477,49.9282,60300.0
2013-03-04 15:35:00,55.81,55.82,55.75,55.79,61900.0,49.9192,49.9282,49.8656,49.9013,61900.0
2013-03-04 15:40:00,55.79,55.8,55.76,55.78,96100.0,49.9013,49.9103,49.8745,49.8924,96100.0
2013-03-04 15:45:00,55.77,55.8,55.75,55.8,95900.0,49.8835,49.9103,49.8656,49.9103,95900.0
2013-03-04 15:50:00,55.79,55.82,55.76,55.81,148900.0,49.9013,49.9282,49.8745,49.9192,148900.0
2013-03-04 15:55:00,55.8,55.82,55.77,55.8,257300.0,49.9103,49.9282,49.8835,49.9103,257300.0
2013-03-05 09:30:00,55.95,56.11,55.9,56.1,425400.0,50.0445,50.1876,49.9997,50.1786,425400.0
2013-03-05 09:35:00,56.1,56.1,55.97,56.04,241000.0,50.1786,50.1786,50.0623,50.125,241000.0
2013-03-05 09:40:00,56.04,56.16,56.04,56.13,119800.0,50.125,50.2323,50.125,50.2055,119800.0
2013-03-05 09:45:00,56.14,56.18,56.08,56.15,86300.0,50.2144,50.2502,50.1607,50.2233,86300.0
2013-03-05 09:50:00,56.16,56.23,56.15,56.21,119100.0,50.2323,50.2949,50.2233,50.277,119100.0
2013-03-05 09:55:00,56.22,56.25,56.21,56.25,88100.0,50.286,50.3128,50.277,50.3128,88100.0
2013-03-05 10:00:00,56.25,56.37,56.23,56.28,209100.0,50.3128,50.4201,50.2949,50.3396,209100.0
2013-03-05 10:05:00,56.28,56.28,56.23,56.25,94500.0,50.3396,50.3396,50.2949,50.3128,94500.0
2013-03-05 10:10:00,56.25,56.29,56.23,56.27,98000.0,50.3128,50.3486,50.2949,50.3307,98000.0
2013-03-05 10:15:00,56.27,56.34,56.26,56.3,96100.0,50.3307,50.3933,50.3217,50.3575,96100.0
2013-03-05 10:20:00,56.31,56.4,56.3,56.39,105500.0,50.3665,50.447,50.3575,50.438,105500.0
2013-03-05 10:25:00,56.39,56.44,56.38,56.4,104200.0,50.438,50.4827,50.4291,50.447,104200.0
2013-03-05 10:30:00,56.4,56.46,56.39,56.4,146400.0,50.447,50.5006,50.438,50.447,146400.0
2013-03-05 10:35:00,56.4,56.5,56.4,56.41,122200.0,50.447,50.5364,50.447,50.4559,122200.0
2013-03-05 10:40:00,56.42,56.5,56.4,56.49,83000.0,50.4648,50.5364,50.447,50.5275,83000.0
2013-03-05 10:45:00,56.48,56.49,56.43,56.46,76700.0,50.5185,50.5275,50.4738,50.5006,76700.0
2013-03-05 10:50:00,56.45,56.46,56.4,56.41,73800.0,50.4917,50.5006,50.447,50.4559,73800.0
2013-03-05 10:55:00,56.41,56.43,56.39,56.42,72900.0,50.4559,50.4738,50.438,50.4648,72900.0
2013-03-05 11:00:00,56.41,56.43,56.38,56.39,100200.0,50.4559,50.4738,50.4291,50.438,100200.0
2013-03-05 11:05:00,56.4,56.49,56.38,56.47,120800.0,50.447,50.5275,50.4291,50.5096,120800.0
2013-03-05 11:10:00,56.48,56.54,56.48,56.49,102600.0,50.5185,50.5722,50.5185,50.5275,102600.0
2013-03-05 11:15:00,56.5,56.55,56.48,56.53,80700.0,50.5364,50.5811,50.5185,50.5632,80700.0
2013-03-05 11:20:00,56.52,56.53,56.47,56.52,45700.0,50.5543,50.5632,50.5096,50.5543,45700.0
2013-03-05 11:25:00,56.52,56.52,56.48,56.5,53100.0,50.5543,50.5543,50.5185,50.5364,53100.0
2013-03-05 11:30:00,56.51,56.53,56.5,56.51,79200.0,50.5453,50.5632,50.5364,50.5453,79200.0
2013-03-05 11:35:00,56.5,56.51,56.47,56.49,46400.0,50.5364,50.5453,50.5096,50.5275,46400.0
2013-03-05 11:40:00,56.5,56.55,56.48,56.54,63300.0,50.5364,50.5811,50.5185,50.5722,63300.0
2013-03-05 11:45:00,56.53,56.55,56.51,56.55,33200.0,50.5632,50.5811,50.5453,50.5811,33200.0
2013-03-05 11:50:00,56.54,56.55,56.51,56.52,45000.0,50.5722,50.5811,50.5453,50.5543,45000.0
2013-03-05 11:55:00,56.52,56.54,56.51,56.51,44700.0,50.5543,50.5722,50.5453,50.5453,44700.0
2013-03-05 12:00:00,56.51,56.54,56.49,56.49,51000.0,50.5453,50.5722,50.5275,50.5275,51000.0
2013-03-05 12:05:00,56.49,56.53,56.49,56.51,40300.0,50.5275,50.5632,50.5275,50.5453,40300.0
2013-03-05 12:10:00,56.51,56.53,56.47,56.47,48300.0,50.5453,50.5632,50.5096,50.5096,48300.0
2013-03-05 12:15:00,56.48,56.49,56.43,56.44,37800.0,50.5185,50.5275,50.4738,50.4827,37800.0
2013-03-05 12:20:00,56.44,56.46,56.42,56.42,31800.0,50.4827,50.5006,50.4648,50.4648,31800.0
2013-03-05 12:25:00,56.42,56.45,56.42,56.43,46700.0,50.4648,50.4917,50.4648,50.4738,46700.0
2013-03-05 12:30:00,56.44,56.46,56.44,56.45,37400.0,50.4827,50.5006,50.4827,50.4917,37400.0
2013-03-05 12:35:00,56.45,56.51,56.44,56.49,92600.0,50.4917,50.5453,50.4827,50.5275,92600.0
2013-03-05 12:40:00,56.49,56.52,56.46,56.49,43600.0,50.5275,50.5543,50.5006,50.5275,43600.0
2013-03-05 12:45:00,56.48,56.53,56.48,56.53,39000.0,50.5185,50.5632,50.5185,50.5632,39000.0
2013-03-05 12:50:00,56.53,56.54,56.52,56.54,41900.0,50.5632,50.5722,50.5543,50.5722,41900.0
2013-03-05 12:55:00,56.54,56.54,56.52,56.54,17200.0,50.5722,50.5722,50.5543,50.5722,17200.0
2013-03-05 13:00:00,56.54,56.58,56.54,56.54,54400.0,50.5722,50.608,50.5722,50.5722,54400.0
2013-03-05 13:05:00,56.54,56.56,56.52,56.53,35400.0,50.5722,50.5901,50.5543,50.5632,35400.0
2013-03-05 13:10:00,56.52,56.55,56.52,56.55,16800.0,50.5543,50.5811,50.5543,50.5811,16800.0
2013-03-05 13:15:00,56.55,56.57,56.52,56.53,86600.0,50.5811,50.599,50.5543,50.5632,86600.0
2013-03-05 13:20:00,56.54,56.55,56.51,56.53,43800.0,50.5722,50.5811,50.5453,50.5632,43800.0
2013-03-05 13:25:00,56.52,56.57,56.52,56.54,48000.0,50.5543,50.599,50.5543,50.5722,48000.0
2013-03-05 13:30:00,56.53,56.58,56.52,56.55,69500.0,50.5632,50.608,50.5543,50.5811,69500.0
2013-03-05 13:35:00,56.56,56.57,56.52,56.57,56800.0,50.5901,50.599,50.5543,50.599,56800.0
2013-03-05 13:40:00,56.57,56.57,56.51,56.52,32700.0,50.599,50.599,50.5453,50.5543,32700.0
2013-03-05 13:45:00,56.51,56.52,56.46,56.46,76300.0,50.5453,50.5543,50.5006,50.5006,76300.0
2013-03-05 13:50:00,56.46,56.47,56.4,56.42,42800.0,50.5006,50.5096,50.447,50.4648,42800.0
2013-03-05 13:55:00,56.43,56.43,56.39,56.39,17600.0,50.4738,50.4738,50.438,50.438,17600.0
2013-03-05 14:00:00,56.4,56.42,56.36,56.37,48100.0,50.447,50.4648,50.4112,50.4201,48100.0
2013-03-05 14:05:00,56.37,56.41,56.37,56.38,53600.0,50.4201,50.4559,50.4201,50.4291,53600.0
2013-03-05 14:10:00,56.37,56.43,56.37,56.42,50800.0,50.4201,50.4738,50.4201,50.4648,50800.0
2013-03-05 14:15:00,56.43,56.45,56.4,56.4,42800.0,50.4738,50.4917,50.447,50.447,42800.0
2013-03-05 14:20:00,56.41,56.44,56.4,56.43,48700.0,50.4559,50.4827,50.447,50.4738,48700.0
2013-03-05 14:25:00,56.44,56.44,56.38,56.38,54800.0,50.4827,50.4827,50.4291,50.4291,54800.0
2013-03-05 14:30:00,56.39,56.39,56.35,56.37,45300.0,50.438,50.438,50.4022,50.4201,45300.0
2013-03-05 14:35:00,56.37,56.4,56.36,56.4,37600.0,50.4201,50.447,50.4112,50.447,37600.0
2013-03-05 14:40:00,56.4,56.45,56.39,56.43,45200.0,50.447,50.4917,50.438,50.4738,45200.0
2013-03-05 14:45:00,56.43,56.48,56.42,56.48,35500.0,50.4738,50.5185,50.4648,50.5185,35500.0
2013-03-05 14:50:00,56.47,56.48,56.43,56.46,41900.0,50.5096,50.5185,50.4738,50.5006,41900.0
2013-03-05 14:55:00,56.46,56.5,56.45,56.48,37900.0,50.5006,50.5364,50.4917,50.5185,37900.0
2013-03-05 15:00:00,56.48,56.52,56.44,56.48,75600.0,50.5185,50.5543,50.4827,50.5185,75600.0
2013-03-05 15:05:00,56.48,56.51,56.46,56.5,39600.0,50.5185,50.5453,50.5006,50.5364,39600.0
2013-03-05 15:10:00,56.51,56.51,56.45,56.47,47900.0,50.5453,50.5453,50.4917,50.5096,47900.0
2013-03-05 15:15:00,56.46,56.48,56.45,56.46,39200.0,50.5006,50.5185,50.4917,50.5006,39200.0
2013-03-05 15:20:00,56.45,56.46,56.38,56.41,103900.0,50.4917,50.5006,50.4291,50.4559,103900.0
2013-03-05 15:25:00,56.41,56.42,56.39,56.4,50500.0,50.4559,50.4648,50.438,50.447,50500.0
2013-03-05 15:30:00,56.4,56.43,56.38,56.41,63600.0,50.447,50.4738,50.4291,50.4559,63600.0
2013-03-05 15:35:00,56.4,56.43,56.38,56.43,58200.0,50.447,50.4738,50.4291,50.4738,58200.0
2013-03-05 15:40:00,56.43,56.5,56.43,56.46,161600.0,50.4738,50.5364,50.4738,50.5006,161600.0
2013-03-05 15:45:00,56.46,56.47,56.36,56.36,163200.0,50.5006,50.5096,50.4112,50.4112,163200.0
2013-03-05 15:50:00,56.37,56.41,56.34,56.36,177700.0,50.4201,50.4559,50.3933,50.4112,177700.0
2013-03-05 15:55:00,56.36,56.48,56.35,56.48,394600.0,50.4112,50.5185,50.4022,50.5185,394600.0
2013-03-06 09:30:00,56.53,56.69,56.51,56.62,315700.0,50.5632,50.7064,50.5453,50.6437,315700.0
2013-03-06 09:35:00,56.61,56.65,56.53,56.54,87600.0,50.6348,50.6706,50.5632,50.5722,87600.0
2013-03-06 09:40:00,56.56,56.6,56.46,56.51,159000.0,50.5901,50.6259,50.5006,50.5453,159000.0
2013-03-06 09:45:00,56.5,56.68,56.48,56.68,154200.0,50.5364,50.6974,50.5185,50.6974,154200.0
2013-03-06 09:50:00,56.66,56.75,56.66,56.75,71800.0,50.6795,50.76,50.6795,50.76,71800.0
2013-03-06 09:55:00,56.73,56.84,56.71,56.84,110500.0,50.7421,50.8405,50.7242,50.8405,110500.0
2013-03-06 10:00:00,56.83,56.84,56.74,56.75,78800.0,50.8316,50.8405,50.7511,50.76,78800.0
2013-03-06 10:05:00,56.74,56.75,56.68,56.68,52000.0,50.7511,50.76,50.6974,50.6974,52000.0
2013-03-06 10:10:00,56.68,56.69,56.48,56.48,141100.0,50.6974,50.7064,50.5185,50.5185,141100.0
2013-03-06 10:15:00,56.48,56.55,56.4,56.41,115100.0,50.5185,50.5811,50.447,50.4559,115100.0
2013-03-06 10:20:00,56.42,56.43,56.34,56.35,99100.0,50.4648,50.4738,50.3933,50.4022,99100.0
2013-03-06 10:25:00,56.35,56.45,56.3,56.45,123200.0,50.4022,50.4917,50.3575,50.4917,123200.0
2013-03-06 10:30:00,56.44,56.44,56.37,56.4,52300.0,50.4827,50.4827,50.4201,50.447,52300.0
2013-03-06 10:35:00,56.4,56.45,56.38,56.4,75600.0,50.447,50.4917,50.4291,50.447,75600.0
2013-03-06 10:40:00,56.41,56.47,56.36,56.46,58500.0,50.4559,50.5096,50.4112,50.5006,58500.0
2013-03-06 10:45:00,56.46,56.51,56.46,56.47,47200.0,50.5006,50.5453,50.5006,50.5096,47200.0
2013-03-06 10:50:00,56.47,56.47,56.41,56.43,34700.0,50.5096,50.5096,50.4559,50.4738,34700.0
2013-03-06 10:55:00,56.42,56.43,56.37,56.38,66700.0,50.4648,50.4738,50.4201,50.4291,66700.0
2013-03-06 11:00:00,56.38,56.46,56.37,56.46,73800.0,50.4291,50.5006,50.4201,50.5006,73800.0
2013-03-06 11:05:00,56.46,56.49,56.45,56.47,44900.0,50.5006,50.5275,50.4917,50.5096,44900.0
2013-03-06 11:10:00,56.47,56.51,56.45,56.5,37600.0,50.5096,50.5453,50.4917,50.5364,37600.0
2013-03-06 11:15:00,56.51,56.55,56.49,56.55,49800.0,50.5453,50.5811,50.5275,50.5811,49800.0
2013-03-06 11:20:00,56.55,56.57,56.53,56.54,42400.0,50.5811,50.599,50.5632,50.5722,42400.0
2013-03-06 11:25:00,56.54,56.56,56.47,56.47,74700.0,50.5722,50.5901,50.5096,50.5096,74700.0
2013-03-06 11:30:00,56.47,56.5,56.45,56.46,41000.0,50.5096,50.5364,50.4917,50.5006,41000.0
2013-03-06 11:35:00,56.46,56.53,56.44,56.5,39400.0,50.5006,50.5632,50.4827,50.5364,39400.0
2013-03-06 11:40:00,56.51,56.52,56.48,56.52,28000.0,50.5453,50.5543,50.5185,50.5543,28000.0
2013-03-06 11:45:00,56.51,56.58,56.5,56.58,58100.0,50.5453,50.608,50.5364,50.608,58100.0
2013-03-06 11:50:00,56.58,56.59,56.53,56.55,41600.0,50.608,50.6169,50.5632,50.5811,41600.0
2013-03-06 11:55:00,56.54,56.59,56.53,56.54,60300.0,50.5722,50.6169,50.5632,50.5722,60300.0
2013-03-06 12:00:00,56.54,56.55,56.44,56.46,67400.0,50.5722,50.5811,50.4827,50.5006,67400.0
2013-03-06 12:05:00,56.45,56.46,56.34,56.34,70400.0,50.4917,50.5006,50.3933,50.3933,70400.0
2013-03-06 12:10:00,56.35,56.4,56.33,56.33,190000.0,50.4022,50.447,50.3843,50.3843,190000.0
2013-03-06 12:15:00,56.33,56.37,56.31,56.37,79100.0,50.3843,50.4201,50.3665,50.4201,79100.0
2013-03-06 12:20:00,56.37,56.39,56.35,56.37,51800.0,50.4201,50.438,50.4022,50.4201,51800.0
2013-03-06 12:25:00,56.36,56.39,56.34,56.35,40300.0,50.4112,50.438,50.3933,50.4022,40300.0
2013-03-06 12:30:00,56.35,56.35,56.28,56.31,45300.0,50.4022,50.4022,50.3396,50.3665,45300.0
2013-03-06 12:35:00,56.32,56.35,56.29,56.33,55100.0,50.3754,50.4022,50.3486,50.3843,55100.0
2013-03-06 12:40:00,56.33,56.41,56.32,56.39,40600.0,50.3843,50.4559,50.3754,50.438,40600.0
2013-03-06 12:45:00,56.39,56.4,56.33,56.37,27800.0,50.438,50.447,50.3843,50.4201,27800.0
2013-03-06 12:50:00,56.37,56.39,56.33,56.39,31900.0,50.4201,50.438,50.3843,50.438,31900.0
2013-03-06 12:55:00,56.39,56.39,56.28,56.28,52000.0,50.438,50.438,50.3396,50.3396,52000.0
2013-03-06 13:00:00,56.29,56.33,56.25,56.3,44900.0,50.3486,50.3843,50.3128,50.3575,44900.0
2013-03-06 13:05:00,56.31,56.34,56.3,56.33,20900.0,50.3665,50.3933,50.3575,50.3843,20900.0
2013-03-06 13:10:00,56.33,56.33,56.28,56.3,45900.0,50.3843,50.3843,50.3396,50.3575,45900.0
2013-03-06 13:15:00,56.31,56.34,56.31,56.32,31600.0,50.3665,50.3933,50.3665,50.3754,31600.0
2013-03-06 13:20:00,56.32,56.33,56.28,56.31,31900.0,50.3754,50.3843,50.3396,50.3665,31900.0
2013-03-06 13:25:00,56.31,56.35,56.31,56.33,30900.0,50.3665,50.4022,50.3665,50.3843,30900.0
2013-03-06 13:30:00,56.33,56.33,56.27,56.28,36800.0,50.3843,50.3843,50.3307,50.3396,36800.0
2013-03-06 13:35:00,56.28,56.33,56.28,56.32,23000.0,50.3396,50.3843,50.3396,50.3754,23000.0
2013-03-06 13:40:00,56.33,56.41,56.33,56.41,42500.0,50.3843,50.4559,50.3843,50.4559,42500.0
2013-03-06 13:45:00,56.41,56.43,56.39,56.4,24100.0,50.4559,50.4738,50.438,50.447,24100.0
2013-03-06 13:50:00,56.4,56.41,56.34,56.35,37000.0,50.447,50.4559,50.3933,50.4022,37000.0
2013-03-06 13:55:00,56.36,56.38,56.35,56.37,22400.0,50.4112,50.4291,50.4022,50.4201,22400.0
2013-03-06 14:00:00,56.37,56.43,56.37,56.4,33700.0,50.4201,50.4738,50.4201,50.447,33700.0
2013-03-06 14:05:00,56.4,56.4,56.34,56.37,62100.0,50.447,50.447,50.3933,50.4201,62100.0
2013-03-06 14:10:00,56.38,56.39,56.35,56.37,124100.0,50.4291,50.438,50.4022,50.4201,124100.0
2013-03-06 14:15:00,56.38,56.42,56.36,56.39,51600.0,50.4291,50.4648,50.4112,50.438,51600.0
2013-03-06 14:20:00,56.4,56.48,56.4,56.47,70200.0,50.447,50.5185,50.447,50.5096,70200.0
2013-03-06 14:25:00,56.45,56.47,56.44,56.46,26800.0,50.4917,50.5096,50.4827,50.5006,26800.0
2013-03-06 14:30:00,56.46,56.5,56.44,56.45,62600.0,50.5006,50.5364,50.4827,50.4917,62600.0
2013-03-06 14:35:00,56.45,56.53,56.45,56.51,50500.0,50.4917,50.5632,50.4917,50.5453,50500.0
2013-03-06 14:40:00,56.5,56.51,56.47,56.51,38500.0,50.5364,50.5453,50.5096,50.5453,38500.0
2013-03-06 14:45:00,56.5,56.58,56.49,56.56,81900.0,50.5364,50.608,50.5275,50.5901,81900.0
2013-03-06 14:50:00,56.56,56.58,56.51,56.55,45500.0,50.5901,50.608,50.5453,50.5811,45500.0
2013-03-06 14:55:00,56.55,56.56,56.5,56.52,58900.0,50.5811,50.5901,50.5364,50.5543,58900.0
2013-03-06 15:00:00,56.52,56.57,56.48,56.55,82400.0,50.5543,50.599,50.5185,50.5811,82400.0
2013-03-06 15:05:00,56.55,56.57,56.53,56.55,48600.0,50.5811,50.599,50.5632,50.5811,48600.0
2013-03-06 15:10:00,56.55,56.55,56.47,56.48,48700.0,50.5811,50.5811,50.5096,50.5185,48700.0
2013-03-06 15:15:00,56.48,56.5,56.46,56.48,32200.0,50.5185,50.5364,50.5006,50.5185,32200.0
2013-03-06 15:20:00,56.47,56.49,56.45,56.48,45700.0,50.5096,50.5275,50.4917,50.5185,45700.0
2013-03-06 15:25:00,56.47,56.48,56.42,56.42,53200.0,50.5096,50.5185,50.4648,50.4648,53200.0
2013-03-06 15:30:00,56.42,56.44,56.35,56.38,79700.0,50.4648,50.4827,50.4022,50.4291,79700.0
2013-03-06 15:35:00,56.38,56.41,56.35,56.36,63800.0,50.4291,50.4559,50.4022,50.4112,63800.0
2013-03-06 15:40:00,56.35,56.4,56.34,56.37,79300.0,50.4022,50.447,50.3933,50.4201,79300.0
2013-03-06 15:45:00,56.37,56.41,56.35,56.38,98300.0,50.4201,50.4559,50.4022,50.4291,98300.0
2013-03-06 15:50:00,56.38,56.39,56.31,56.31,109800.0,50.4291,50.438,50.3665,50.3665,109800.0
2013-03-06 15:55:00,56.32,56.37,56.31,56.37,144000.0,50.3754,50.4201,50.3665,50.4201,144000.0
2013-03-07 09:30:00,56.36,56.47,56.24,56.38,128100.0,50.4112,50.5096,50.3038,50.4291,128100.0
2013-03-07 09:35:00,56.39,56.42,56.23,56.24,89600.0,50.438,50.4648,50.2949,50.3038,89600.0
2013-03-07 09:40:00,56.26,56.35,56.25,56.34,44700.0,50.3217,50.4022,50.3128,50.3933,44700.0
2013-03-07 09:45:00,56.34,56.42,56.3,56.41,77600.0,50.3933,50.4648,50.3575,50.4559,77600.0
2013-03-07 09:50:00,56.41,56.42,56.34,56.42,66200.0,50.4559,50.4648,50.3933,50.4648,66200.0
2013-03-07 09:55:00,56.43,56.43,56.37,56.42,45100.0,50.4738,50.4738,50.4201,50.4648,45100.0
2013-03-07 10:00:00,56.42,56.43,56.33,56.36,89000.0,50.4648,50.4738,50.3843,50.4112,89000.0
2013-03-07 10:05:00,56.37,56.37,56.24,56.25,117700.0,50.4201,50.4201,50.3038,50.3128,117700.0
2013-03-07 10:10:00,56.26,56.34,56.26,56.31,59000.0,50.3217,50.3933,50.3217,50.3665,59000.0
2013-03-07 10:15:00,56.32,56.34,56.22,56.25,67800.0,50.3754,50.3933,50.286,50.3128,67800.0
2013-03-07 10:20:00,56.26,56.33,56.23,56.24,58800.0,50.3217,50.3843,50.2949,50.3038,58800.0
2013-03-07 10:25:00,56.25,56.3,56.23,56.29,61700.0,50.3128,50.3575,50.2949,50.3486,61700.0
2013-03-07 10:30:00,56.29,56.34,56.23,56.24,69600.0,50.3486,50.3933,50.2949,50.3038,69600.0
2013-03-07 10:35:00,56.24,56.25,56.17,56.2,52300.0,50.3038,50.3128,50.2412,50.2681,52300.0
2013-03-07 10:40:00,56.21,56.23,56.17,56.22,42300.0,50.277,50.2949,50.2412,50.286,42300.0
2013-03-07 10:45:00,56.22,56.23,56.18,56.21,47600.0,50.286,50.2949,50.2502,50.277,47600.0
2013-03-07 10:50:00,56.2,56.21,56.06,56.07,93500.0,50.2681,50.277,50.1428,50.1518,93500.0
2013-03-07 10:55:00,56.06,56.07,56.01,56.04,82100.0,50.1428,50.1518,50.0981,50.125,82100.0
2013-03-07 11:00:00,56.04,56.12,56.03,56.12,95700.0,50.125,50.1965,50.116,50.1965,95700.0
2013-03-07 11:05:00,56.11,56.16,56.1,56.14,55000.0,50.1876,50.2323,50.1786,50.2144,55000.0
2013-03-07 11:10:00,56.13,56.19,56.11,56.11,41600.0,50.2055,50.2591,50.1876,50.1876,41600.0
2013-03-07 11:15:00,56.11,56.16,56.11,56.13,46500.0,50.1876,50.2323,50.1876,50.2055,46500.0
2013-03-07 11:20:00,56.14,56.15,56.1,56.14,55000.0,50.2144,50.2233,50.1786,50.2144,55000.0
2013-03-07 11:25:00,56.14,56.14,56.08,56.1,61300.0,50.2144,50.2144,50.1607,50.1786,61300.0
2013-03-07 11:30:00,56.11,56.12,56.09,56.09,65900.0,50.1876,50.1965,50.1697,50.1697,65900.0
2013-03-07 11:35:00,56.09,56.14,56.07,56.14,52500.0,50.1697,50.2144,50.1518,50.2144,52500.0
2013-03-07 11:40:00,56.13,56.14,56.1,56.1,55100.0,50.2055,50.2144,50.1786,50.1786,55100.0
2013-03-07 11:45:00,56.11,56.13,56.08,56.11,97000.0,50.1876,50.2055,50.1607,50.1876,97000.0
2013-03-07 11:50:00,56.11,56.13,56.1,56.11,67000.0,50.1876,50.2055,50.1786,50.1876,67000.0
2013-03-07 11:55:00,56.12,56.15,56.09,56.11,113500.0,50.1965,50.2233,50.1697,50.1876,113500.0
2013-03-07 12:00:00,56.11,56.15,56.1,56.14,67100.0,50.1876,50.2233,50.1786,50.2144,67100.0
2013-03-07 12:05:00,56.16,56.17,56.13,56.15,37200.0,50.2323,50.2412,50.2055,50.2233,37200.0
2013-03-07 12:10:00,56.15,56.17,56.13,56.13,28400.0,50.2233,50.2412,50.2055,50.2055,28400.0
2013-03-07 12:15:00,56.14,56.19,56.14,56.16,32800.0,50.2144,50.2591,50.2144,50.2323,32800.0
2013-03-07 12:20:00,56.16,56.17,56.1,56.12,35600.0,50.2323,50.2412,50.1786,50.1965,35600.0
2013-03-07 12:25:00,56.12,56.16,56.12,56.15,38200.0,50.1965,50.2323,50.1965,50.2233,38200.0
2013-03-07 12:30:00,56.15,56.19,56.15,56.18,31000.0,50.2233,50.2591,50.2233,50.2502,31000.0
2013-03-07 12:35:00,56.17,56.17,56.14,56.15,12700.0,50.2412,50.2412,50.2144,50.2233,12700.0
2013-03-07 12:40:00,56.14,56.17,56.14,56.16,18600.0,50.2144,50.2412,50.2144,50.2323,18600.0
2013-03-07 12:45:00,56.16,56.19,56.15,56.19,16200.0,50.2323,50.2591,50.2233,50.2591,16200.0
2013-03-07 12:50:00,56.19,56.19,56.15,56.16,48400.0,50.2591,50.2591,50.2233,50.2323,48400.0
2013-03-07 12:55:00,56.16,56.19,56.13,56.14,132100.0,50.2323,50.2591,50.2055,50.2144,132100.0
2013-03-07 13:00:00,56.15,56.19,56.13,56.18,50700.0,50.2233,50.2591,50.2055,50.2502,50700.0
2013-03-07 13:05:00,56.18,56.2,56.14,56.15,36600.0,50.2502,50.2681,50.2144,50.2233,36600.0
2013-03-07 13:10:00,56.15,56.23,56.14,56.22,100900.0,50.2233,50.2949,50.2144,50.286,100900.0
2013-03-07 13:15:00,56.21,56.26,56.21,56.25,34900.0,50.277,50.3217,50.277,50.3128,34900.0
2013-03-07 13:20:00,56.24,56.25,56.2,56.21,35800.0,50.3038,50.3128,50.2681,50.277,35800.0
2013-03-07 13:25:00,56.2,56.23,56.19,56.2,32400.0,50.2681,50.2949,50.2591,50.2681,32400.0
2013-03-07 13:30:00,56.2,56.23,56.17,56.19,42800.0,50.2681,50.2949,50.2412,50.2591,42800.0
2013-03-07 13:35:00,56.18,56.21,56.18,56.2,26600.0,50.2502,50.277,50.2502,50.2681,26600.0
2013-03-07 13:40:00,56.21,56.25,56.19,56.24,29700.0,50.277,50.3128,50.2591,50.3038,29700.0
2013-03-07 13:45:00,56.24,56.3,56.23,56.29,33000.0,50.3038,50.3575,50.2949,50.3486,33000.0
2013-03-07 13:50:00,56.3,56.31,56.28,56.29,42600.0,50.3575,50.3665,50.3396,50.3486,42600.0
2013-03-07 13:55:00,56.28,56.29,56.25,56.28,31400.0,50.3396,50.3486,50.3128,50.3396,31400.0
2013-03-07 14:00:00,56.27,56.28,56.23,56.27,46200.0,50.3307,50.3396,50.2949,50.3307,46200.0
2013-03-07 14:05:00,56.26,56.27,56.2,56.2,36300.0,50.3217,50.3307,50.2681,50.2681,36300.0
2013-03-07 14:10:00,56.2,56.23,56.18,56.22,40500.0,50.2681,50.2949,50.2502,50.286,40500.0
2013-03-07 14:15:00,56.23,56.25,56.21,56.21,28400.0,50.2949,50.3128,50.277,50.277,28400.0
2013-03-07 14:20:00,56.21,56.22,56.2,56.2,13000.0,50.277,50.286,50.2681,50.2681,13000.0
2013-03-07 14:25:00,56.21,56.26,56.21,56.25,30900.0,50.277,50.3217,50.277,50.3128,30900.0
2013-03-07 14:30:00,56.24,56.27,56.22,56.27,27400.0,50.3038,50.3307,50.286,50.3307,27400.0
2013-03-07 14:35:00,56.27,56.32,56.25,56.29,64700.0,50.3307,50.3754,50.3128,50.3486,64700.0
2013-03-07 14:40:00,56.28,56.29,56.21,56.21,37900.0,50.3396,50.3486,50.277,50.277,37900.0
2013-03-07 14:45:00,56.22,56.27,56.22,56.27,29900.0,50.286,50.3307,50.286,50.3307,29900.0
2013-03-07 14:50:00,56.27,56.29,56.27,56.27,28600.0,50.3307,50.3486,50.3307,50.3307,28600.0
2013-03-07 14:55:00,56.28,56.33,56.26,56.27,51600.0,50.3396,50.3843,50.3217,50.3307,51600.0
2013-03-07 15:00:00,56.28,56.29,56.26,56.28,31300.0,50.3396,50.3486,50.3217,50.3396,31300.0
2013-03-07 15:05:00,56.28,56.32,56.26,56.3,53500.0,50.3396,50.3754,50.3217,50.3575,53500.0
2013-03-07 15:10:00,56.31,56.34,56.3,56.33,33400.0,50.3665,50.3933,50.3575,50.3843,33400.0
2013-03-07 15:15:00,56.33,56.41,56.32,56.41,61200.0,50.3843,50.4559,50.3754,50.4559,61200.0
2013-03-07 15:20:00,56.4,56.4,56.3,56.32,43200.0,50.447,50.447,50.3575,50.3754,43200.0
2013-03-07 15:25:00,56.33,56.36,56.32,56.33,32600.0,50.3843,50.4112,50.3754,50.3843,32600.0
2013-03-07 15:30:00,56.34,56.36,56.31,56.33,46700.0,50.3933,50.4112,50.3665,50.3843,46700.0
2013-03-07 15:35:00,56.33,56.35,56.31,56.35,50500.0,50.3843,50.4022,50.3665,50.4022,50500.0
2013-03-07 15:40:00,56.35,56.35,56.28,56.29,76400.0,50.4022,50.4022,50.3396,50.3486,76400.0
2013-03-07 15:45:00,56.3,56.37,56.29,56.37,65000.0,50.3575,50.4201,50.3486,50.4201,65000.0
2013-03-07 15:50:00,56.36,56.36,56.31,56.34,115500.0,50.4112,50.4112,50.3665,50.3933,115500.0
2013-03-07 15:55:00,56.34,56.37,56.32,56.33,142000.0,50.3933,50.4201,50.3754,50.3843,142000.0
2013-03-08 09:30:00,56.56,56.94,56.55,56.94,200900.0,50.5901,50.93,50.5811,50.93,200900.0
2013-03-08 09:35:00,56.92,56.93,56.74,56.93,142300.0,50.9121,50.921,50.7511,50.921,142300.0
2013-03-08 09:40:00,56.93,56.95,56.84,56.86,145100.0,50.921,50.9389,50.8405,50.8584,145100.0
2013-03-08 09:45:00,56.86,56.91,56.73,56.75,82400.0,50.8584,50.9031,50.7421,50.76,82400.0
2013-03-08 09:50:00,56.75,56.88,56.73,56.74,83800.0,50.76,50.8763,50.7421,50.7511,83800.0
2013-03-08 09:55:00,56.73,56.79,56.72,56.76,71900.0,50.7421,50.7958,50.7332,50.769,71900.0
2013-03-08 10:00:00,56.75,56.76,56.54,56.64,149500.0,50.76,50.769,50.5722,50.6616,149500.0
2013-03-08 10:05:00,56.64,56.7,56.59,56.62,127800.0,50.6616,50.7153,50.6169,50.6437,127800.0
2013-03-08 10:10:00,56.62,56.62,56.52,56.54,84900.0,50.6437,50.6437,50.5543,50.5722,84900.0
2013-03-08 10:15:00,56.55,56.65,56.54,56.62,111800.0,50.5811,50.6706,50.5722,50.6437,111800.0
2013-03-08 10:20:00,56.63,56.69,56.63,56.66,80900.0,50.6527,50.7064,50.6527,50.6795,80900.0
2013-03-08 10:25:00,56.65,56.74,56.63,56.71,70600.0,50.6706,50.7511,50.6527,50.7242,70600.0
2013-03-08 10:30:00,56.72,56.82,56.7,56.8,66900.0,50.7332,50.8226,50.7153,50.8047,66900.0
2013-03-08 10:35:00,56.8,56.84,56.78,56.83,87700.0,50.8047,50.8405,50.7869,50.8316,87700.0
2013-03-08 10:40:00,56.83,56.85,56.78,56.85,174000.0,50.8316,50.8495,50.7869,50.8495,174000.0
2013-03-08 10:45:00,56.85,56.89,56.79,56.83,136900.0,50.8495,50.8852,50.7958,50.8316,136900.0
2013-03-08 10:50:00,56.84,56.88,56.83,56.87,91700.0,50.8405,50.8763,50.8316,50.8674,91700.0
2013-03-08 10:55:00,56.87,56.93,56.87,56.91,97200.0,50.8674,50.921,50.8674,50.9031,97200.0
2013-03-08 11:00:00,56.91,56.91,56.85,56.91,128100.0,50.9031,50.9031,50.8495,50.9031,128100.0
2013-03-08 11:05:00,56.9,56.98,56.9,56.97,66400.0,50.8942,50.9657,50.8942,50.9568,66400.0
2013-03-08 11:10:00,56.98,57.0,56.95,56.99,95000.0,50.9657,50.9836,50.9389,50.9747,95000.0
2013-03-08 11:15:00,57.0,57.05,56.99,57.04,145700.0,50.9836,51.0284,50.9747,51.0194,145700.0
2013-03-08 11:20:00,57.04,57.09,57.01,57.09,79300.0,51.0194,51.0641,50.9926,51.0641,79300.0
2013-03-08 11:25:00,57.08,57.11,57.04,57.08,64200.0,51.0552,51.082,51.0194,51.0552,64200.0
2013-03-08 11:30:00,57.09,57.14,57.04,57.12,96200.0,51.0641,51.1089,51.0194,51.091,96200.0
2013-03-08 11:35:00,57.12,57.14,57.06,57.08,86900.0,51.091,51.1089,51.0373,51.0552,86900.0
2013-03-08 11:40:00,57.07,57.12,57.04,57.06,63100.0,51.0462,51.091,51.0194,51.0373,63100.0
2013-03-08 11:45:00,57.06,57.06,57.01,57.04,58800.0,51.0373,51.0373,50.9926,51.0194,58800.0
2013-03-08 11:50:00,57.03,57.06,57.0,57.04,42100.0,51.0105,51.0373,50.9836,51.0194,42100.0
2013-03-08 11:55:00,57.04,57.08,57.03,57.08,58000.0,51.0194,51.0552,51.0105,51.0552,58000.0
2013-03-08 12:00:00,57.08,57.11,57.04,57.1,92100.0,51.0552,51.082,51.0194,51.0731,92100.0
2013-03-08 12:05:00,57.11,57.13,57.08,57.09,66600.0,51.082,51.0999,51.0552,51.0641,66600.0
2013-03-08 12:10:00,57.08,57.12,57.03,57.08,80400.0,51.0552,51.091,51.0105,51.0552,80400.0
2013-03-08 12:15:00,57.08,57.12,57.05,57.1,74600.0,51.0552,51.091,51.0284,51.0731,74600.0
2013-03-08 12:20:00,57.1,57.15,57.09,57.12,47000.0,51.0731,51.1178,51.0641,51.091,47000.0
2013-03-08 12:25:00,57.12,57.14,57.1,57.11,52200.0,51.091,51.1089,51.0731,51.082,52200.0
2013-03-08 12:30:00,57.11,57.11,57.04,57.07,55500.0,51.082,51.082,51.0194,51.0462,55500.0
2013-03-08 12:35:00,57.06,57.08,57.02,57.07,75000.0,51.0373,51.0552,51.0015,51.0462,75000.0
2013-03-08 12:40:00,57.08,57.15,57.06,57.15,77300.0,51.0552,51.1178,51.0373,51.1178,77300.0
2013-03-08 12:45:00,57.16,57.18,57.12,57.16,49400.0,51.1267,51.1446,51.091,51.1267,49400.0
2013-03-08 12:50:00,57.15,57.19,57.13,57.16,37800.0,51.1178,51.1536,51.0999,51.1267,37800.0
2013-03-08 12:55:00,57.17,57.19,57.15,57.18,36400.0,51.1357,51.1536,51.1178,51.1446,36400.0
2013-03-08 13:00:00,57.17,57.17,57.11,57.12,47700.0,51.1357,51.1357,51.082,51.091,47700.0
2013-03-08 13:05:00,57.12,57.18,57.12,57.16,45200.0,51.091,51.1446,51.091,51.1267,45200.0
2013-03-08 13:10:00,57.16,57.23,57.16,57.23,69400.0,51.1267,51.1894,51.1267,51.1894,69400.0
2013-03-08 13:15:00,57.22,57.25,57.21,57.24,37500.0,51.1804,51.2072,51.1715,51.1983,37500.0
2013-03-08 13:20:00,57.23,57.27,57.22,57.24,72100.0,51.1894,51.2251,51.1804,51.1983,72100.0
2013-03-08 13:25:00,57.23,57.25,57.19,57.19,60300.0,51.1894,51.2072,51.1536,51.1536,60300.0
2013-03-08 13:30:00,57.18,57.19,57.14,57.16,85400.0,51.1446,51.1536,51.1089,51.1267,85400.0
2013-03-08 13:35:00,57.15,57.19,57.13,57.19,90700.0,51.1178,51.1536,51.0999,51.1536,90700.0
2013-03-08 13:40:00,57.19,57.21,57.15,57.19,58700.0,51.1536,51.1715,51.1178,51.1536,58700.0
2013-03-08 13:45:00,57.19,57.22,57.19,57.22,55200.0,51.1536,51.1804,51.1536,51.1804,55200.0
2013-03-08 13:50:00,57.22,57.23,57.17,57.18,52000.0,51.1804,51.1894,51.1357,51.1446,52000.0
2013-03-08 13:55:00,57.18,57.21,57.17,57.2,30900.0,51.1446,51.1715,51.1357,51.1625,30900.0
2013-03-08 14:00:00,57.2,57.22,57.19,57.2,37200.0,51.1625,51.1804,51.1536,51.1625,37200.0
2013-03-08 14:05:00,57.21,57.21,57.18,57.19,45700.0,51.1715,51.1715,51.1446,51.1536,45700.0
2013-03-08 14:10:00,57.18,57.2,57.16,57.17,118400.0,51.1446,51.1625,51.1267,51.1357,118400.0
2013-03-08 14:15:00,57.17,57.22,57.16,57.22,61200.0,51.1357,51.1804,51.1267,51.1804,61200.0
2013-03-08 14:20:00,57.22,57.23,57.21,57.21,29500.0,51.1804,51.1894,51.1715,51.1715,29500.0
2013-03-08 14:25:00,57.21,57.23,57.2,57.22,50000.0,51.1715,51.1894,51.1625,51.1804,50000.0
2013-03-08 14:30:00,57.22,57.23,57.2,57.23,45200.0,51.1804,51.1894,51.1625,51.1894,45200.0
2013-03-08 14:35:00,57.22,57.3,57.22,57.3,107400.0,51.1804,51.252,51.1804,51.252,107400.0
2013-03-08 14:40:00,57.3,57.35,57.26,57.29,144300.0,51.252,51.2967,51.2162,51.243,144300.0
2013-03-08 14:45:00,57.29,57.3,57.26,57.28,49200.0,51.243,51.252,51.2162,51.2341,49200.0
2013-03-08 14:50:00,57.28,57.41,57.27,57.34,284500.0,51.2341,51.3504,51.2251,51.2877,284500.0
2013-03-08 14:55:00,57.34,57.42,57.32,57.39,101500.0,51.2877,51.3593,51.2699,51.3325,101500.0
2013-03-08 15:00:00,57.38,57.47,57.38,57.46,112100.0,51.3235,51.404,51.3235,51.3951,112100.0
2013-03-08 15:05:00,57.47,57.48,57.41,57.42,159100.0,51.404,51.413,51.3504,51.3593,159100.0
2013-03-08 15:10:00,57.43,57.43,57.37,57.41,95900.0,51.3682,51.3682,51.3146,51.3504,95900.0
2013-03-08 15:15:00,57.41,57.42,57.37,57.41,88400.0,51.3504,51.3593,51.3146,51.3504,88400.0
2013-03-08 15:20:00,57.41,57.43,57.37,57.4,77700.0,51.3504,51.3682,51.3146,51.3414,77700.0
2013-03-08 15:25:00,57.4,57.42,57.31,57.32,130700.0,51.3414,51.3593,51.2609,51.2699,130700.0
2013-03-08 15:30:00,57.32,57.4,57.31,57.39,86300.0,51.2699,51.3414,51.2609,51.3325,86300.0
2013-03-08 15:35:00,57.39,57.4,57.35,57.39,70900.0,51.3325,51.3414,51.2967,51.3325,70900.0
2013-03-08 15:40:00,57.39,57.48,57.38,57.46,143600.0,51.3325,51.413,51.3235,51.3951,143600.0
2013-03-08 15:45:00,57.47,57.5,57.43,57.49,227900.0,51.404,51.4309,51.3682,51.4219,227900.0
2013-03-08 15:50:00,57.49,57.51,57.38,57.39,342000.0,51.4219,51.4398,51.3235,51.3325,342000.0
2013-03-08 15:55:00,57.38,57.42,57.34,57.37,454100.0,51.3235,51.3593,51.2877,51.3146,454100.0
2013-03-11 09:30:00,57.39,57.47,57.34,57.46,167600.0,51.3325,51.404,51.2877,51.3951,167600.0
2013-03-11 09:35:00,57.44,57.5,57.42,57.49,71000.0,51.3772,51.4309,51.3593,51.4219,71000.0
2013-03-11 09:40:00,57.5,57.5,57.45,57.46,73000.0,51.4309,51.4309,51.3861,51.3951,73000.0
2013-03-11 09:45:00,57.46,57.5,57.42,57.49,63000.0,51.3951,51.4309,51.3593,51.4219,63000.0
2013-03-11 09:50:00,57.49,57.62,57.49,57.57,170000.0,51.4219,51.5382,51.4219,51.4935,170000.0
2013-03-11 09:55:00,57.57,57.6,57.55,57.58,67100.0,51.4935,51.5203,51.4756,51.5024,67100.0
2013-03-11 10:00:00,57.57,57.64,57.57,57.64,112300.0,51.4935,51.5561,51.4935,51.5561,112300.0
2013-03-11 10:05:00,57.64,57.7,57.63,57.7,87100.0,51.5561,51.6097,51.5471,51.6097,87100.0
2013-03-11 10:10:00,57.7,57.7,57.57,57.57,183100.0,51.6097,51.6097,51.4935,51.4935,183100.0
2013-03-11 10:15:00,57.58,57.61,57.54,57.58,51000.0,51.5024,51.5292,51.4666,51.5024,51000.0
2013-03-11 10:20:00,57.57,57.58,57.51,57.57,65100.0,51.4935,51.5024,51.4398,51.4935,65100.0
2013-03-11 10:25:00,57.57,57.62,57.56,57.62,70700.0,51.4935,51.5382,51.4845,51.5382,70700.0
2013-03-11 10:30:00,57.61,57.64,57.6,57.62,81500.0,51.5292,51.5561,51.5203,51.5382,81500.0
2013-03-11 10:35:00,57.61,57.67,57.61,57.65,83500.0,51.5292,51.5829,51.5292,51.565,83500.0
2013-03-11 10:40:00,57.66,57.67,57.6,57.65,71700.0,51.574,51.5829,51.5203,51.565,71700.0
2013-03-11 10:45:00,57.65,57.66,57.58,57.63,58000.0,51.565,51.574,51.5024,51.5471,58000.0
2013-03-11 10:50:00,57.63,57.64,57.53,57.55,56600.0,51.5471,51.5561,51.4577,51.4756,56600.0
2013-03-11 10:55:00,57.55,57.62,57.52,57.6,56900.0,51.4756,51.5382,51.4487,51.5203,56900.0
2013-03-11 11:00:00,57.61,57.62,57.57,57.61,67900.0,51.5292,51.5382,51.4935,51.5292,67900.0
2013-03-11 11:05:00,57.61,57.65,57.61,57.63,55000.0,51.5292,51.565,51.5292,51.5471,55000.0
2013-03-11 11:10:00,57.63,57.7,57.63,57.66,63100.0,51.5471,51.6097,51.5471,51.574,63100.0
2013-03-11 11:15:00,57.66,57.66,57.64,57.65,31900.0,51.574,51.574,51.5561,51.565,31900.0
2013-03-11 11:20:00,57.64,57.65,57.52,57.53,128700.0,51.5561,51.565,51.4487,51.4577,128700.0
2013-03-11 11:25:00,57.53,57.53,57.5,57.51,58500.0,51.4577,51.4577,51.4309,51.4398,58500.0
2013-03-11 11:30:00,57.51,57.51,57.44,57.48,67700.0,51.4398,51.4398,51.3772,51.413,67700.0
2013-03-11 11:35:00,57.48,57.51,57.47,57.49,46400.0,51.413,51.4398,51.404,51.4219,46400.0
2013-03-11 11:40:00,57.49,57.51,57.45,57.49,54300.0,51.4219,51.4398,51.3861,51.4219,54300.0
2013-03-11 11:45:00,57.48,57.55,57.48,57.49,73900.0,51.413,51.4756,51.413,51.4219,73900.0
2013-03-11 11:50:00,57.49,57.55,57.49,57.52,32900.0,51.4219,51.4756,51.4219,51.4487,32900.0
2013-03-11 11:55:00,57.51,57.52,57.48,57.52,38100.0,51.4398,51.4487,51.413,51.4487,38100.0
2013-03-11 12:00:00,57.52,57.56,57.5,57.55,58500.0,51.4487,51.4845,51.4309,51.4756,58500.0
2013-03-11 12:05:00,57.55,57.56,57.52,57.53,71800.0,51.4756,51.4845,51.4487,51.4577,71800.0
2013-03-11 12:10:00,57.54,57.61,57.53,57.61,81500.0,51.4666,51.5292,51.4577,51.5292,81500.0
2013-03-11 12:15:00,57.62,57.62,57.56,57.62,176900.0,51.5382,51.5382,51.4845,51.5382,176900.0
2013-03-11 12:20:00,57.61,57.65,57.6,57.64,37800.0,51.5292,51.565,51.5203,51.5561,37800.0
2013-03-11 12:25:00,57.65,57.68,57.63,57.65,41100.0,51.565,51.5919,51.5471,51.565,41100.0
2013-03-11 12:30:00,57.64,57.65,57.6,57.63,58200.0,51.5561,51.565,51.5203,51.5471,58200.0
2013-03-11 12:35:00,57.64,57.64,57.62,57.63,50100.0,51.5561,51.5561,51.5382,51.5471,50100.0
2013-03-11 12:40:00,57.62,57.66,57.61,57.65,158700.0,51.5382,51.574,51.5292,51.565,158700.0
2013-03-11 12:45:00,57.66,57.7,57.65,57.66,126000.0,51.574,51.6097,51.565,51.574,126000.0
2013-03-11 12:50:00,57.66,57.67,57.63,57.64,34600.0,51.574,51.5829,51.5471,51.5561,34600.0
2013-03-11 12:55:00,57.65,57.69,57.64,57.69,69800.0,51.565,51.6008,51.5561,51.6008,69800.0
2013-03-11 13:00:00,57.68,57.69,57.62,57.63,161400.0,51.5919,51.6008,51.5382,51.5471,161400.0
2013-03-11 13:05:00,57.62,57.63,57.61,57.61,76000.0,51.5382,51.5471,51.5292,51.5292,76000.0
2013-03-11 13:10:00,57.61,57.65,57.58,57.59,64300.0,51.5292,51.565,51.5024,51.5114,64300.0
2013-03-11 13:15:00,57.6,57.64,57.58,57.62,46600.0,51.5203,51.5561,51.5024,51.5382,46600.0
2013-03-11 13:20:00,57.63,57.64,57.6,57.6,40900.0,51.5471,51.5561,51.5203,51.5203,40900.0
2013-03-11 13:25:00,57.61,57.64,57.6,57.6,53900.0,51.5292,51.5561,51.5203,51.5203,53900.0
2013-03-11 13:30:00,57.6,57.6,57.57,57.58,48800.0,51.5203,51.5203,51.4935,51.5024,48800.0
2013-03-11 13:35:00,57.57,57.58,57.53,57.58,68400.0,51.4935,51.5024,51.4577,51.5024,68400.0
2013-03-11 13:40:00,57.59,57.6,57.57,57.57,43600.0,51.5114,51.5203,51.4935,51.4935,43600.0
2013-03-11 13:45:00,57.57,57.58,57.55,57.58,67400.0,51.4935,51.5024,51.4756,51.5024,67400.0
2013-03-11 13:50:00,57.58,57.61,57.56,57.58,68300.0,51.5024,51.5292,51.4845,51.5024,68300.0
2013-03-11 13:55:00,57.58,57.65,57.58,57.62,62200.0,51.5024,51.565,51.5024,51.5382,62200.0
2013-03-11 14:00:00,57.63,57.65,57.6,57.64,50900.0,51.5471,51.565,51.5203,51.5561,50900.0
2013-03-11 14:05:00,57.65,57.65,57.6,57.62,47800.0,51.565,51.565,51.5203,51.5382,47800.0
2013-03-11 14:10:00,57.62,57.62,57.58,57.59,60300.0,51.5382,51.5382,51.5024,51.5114,60300.0
2013-03-11 14:15:00,57.58,57.61,57.56,57.61,75400.0,51.5024,51.5292,51.4845,51.5292,75400.0
2013-03-11 14:20:00,57.61,57.71,57.6,57.71,101800.0,51.5292,51.6187,51.5203,51.6187,101800.0
2013-03-11 14:25:00,57.71,57.73,57.65,57.65,48000.0,51.6187,51.6366,51.565,51.565,48000.0
2013-03-11 14:30:00,57.66,57.66,57.62,57.62,48800.0,51.574,51.574,51.5382,51.5382,48800.0
2013-03-11 14:35:00,57.62,57.69,57.62,57.67,59300.0,51.5382,51.6008,51.5382,51.5829,59300.0
2013-03-11 14:40:00,57.67,57.7,57.66,57.68,46200.0,51.5829,51.6097,51.574,51.5919,46200.0
2013-03-11 14:45:00,57.68,57.73,57.68,57.72,73500.0,51.5919,51.6366,51.5919,51.6276,73500.0
2013-03-11 14:50:00,57.71,57.72,57.69,57.69,86800.0,51.6187,51.6276,51.6008,51.6008,86800.0
2013-03-11 14:55:00,57.7,57.74,57.69,57.73,87700.0,51.6097,51.6455,51.6008,51.6366,87700.0
2013-03-11 15:00:00,57.73,57.75,57.7,57.74,200500.0,51.6366,51.6545,51.6097,51.6455,200500.0
2013-03-11 15:05:00,57.74,57.75,57.71,57.72,81400.0,51.6455,51.6545,51.6187,51.6276,81400.0
2013-03-11 15:10:00,57.73,57.74,57.66,57.68,114200.0,51.6366,51.6455,51.574,51.5919,114200.0
2013-03-11 15:15:00,57.69,57.69,57.66,57.67,61100.0,51.6008,51.6008,51.574,51.5829,61100.0
2013-03-11 15:20:00,57.68,57.71,57.67,57.68,63000.0,51.5919,51.6187,51.5829,51.5919,63000.0
2013-03-11 15:25:00,57.68,57.68,57.62,57.63,90500.0,51.5919,51.5919,51.5382,51.5471,90500.0
2013-03-11 15:30:00,57.63,57.63,57.57,57.57,87200.0,51.5471,51.5471,51.4935,51.4935,87200.0
2013-03-11 15:35:00,57.58,57.58,57.51,57.53,71000.0,51.5024,51.5024,51.4398,51.4577,71000.0
2013-03-11 15:40:00,57.54,57.55,57.51,57.55,117800.0,51.4666,51.4756,51.4398,51.4756,117800.0
2013-03-11 15:45:00,57.55,57.58,57.54,57.57,161000.0,51.4756,51.5024,51.4666,51.4935,161000.0
2013-03-11 15:50:00,57.56,57.59,57.53,57.57,213700.0,51.4845,51.5114,51.4577,51.4935,213700.0
2013-03-11 15:55:00,57.56,57.66,57.54,57.65,448500.0,51.4845,51.574,51.4666,51.565,448500.0
2013-03-12 09:30:00,57.52,57.63,57.25,57.32,125500.0,51.4487,51.5471,51.2072,51.2699,125500.0
2013-03-12 09:35:00,57.32,57.45,57.31,57.41,52700.0,51.2699,51.3861,51.2609,51.3504,52700.0
2013-03-12 09:40:00,57.41,57.42,57.35,57.4,46300.0,51.3504,51.3593,51.2967,51.3414,46300.0
2013-03-12 09:45:00,57.41,57.41,57.22,57.23,63400.0,51.3504,51.3504,51.1804,51.1894,63400.0
2013-03-12 09:50:00,57.24,57.29,57.12,57.13,124600.0,51.1983,51.243,51.091,51.0999,124600.0
2013-03-12 09:55:00,57.13,57.13,56.98,57.01,124300.0,51.0999,51.0999,50.9657,50.9926,124300.0
2013-03-12 10:00:00,57.01,57.17,57.0,57.15,105700.0,50.9926,51.1357,50.9836,51.1178,105700.0
2013-03-12 10:05:00,57.16,57.24,57.14,57.23,53100.0,51.1267,51.1983,51.1089,51.1894,53100.0
2013-03-12 10:10:00,57.22,57.26,57.22,57.24,65100.0,51.1804,51.2162,51.1804,51.1983,65100.0
2013-03-12 10:15:00,57.24,57.27,57.23,57.24,78100.0,51.1983,51.2251,51.1894,51.1983,78100.0
2013-03-12 10:20:00,57.25,57.28,57.2,57.2,90100.0,51.2072,51.2341,51.1625,51.1625,90100.0
2013-03-12 10:25:00,57.2,57.28,57.19,57.26,42900.0,51.1625,51.2341,51.1536,51.2162,42900.0
2013-03-12 10:30:00,57.25,57.26,57.16,57.16,110300.0,51.2072,51.2162,51.1267,51.1267,110300.0
2013-03-12 10:35:00,57.15,57.15,57.08,57.14,339600.0,51.1178,51.1178,51.0552,51.1089,339600.0
2013-03-12 10:40:00,57.14,57.24,57.12,57.24,40600.0,51.1089,51.1983,51.091,51.1983,40600.0
2013-03-12 10:45:00,57.24,57.33,57.22,57.32,102700.0,51.1983,51.2788,51.1804,51.2699,102700.0
2013-03-12 10:50:00,57.33,57.38,57.32,57.32,53300.0,51.2788,51.3235,51.2699,51.2699,53300.0
2013-03-12 10:55:00,57.33,57.36,57.3,57.32,149200.0,51.2788,51.3056,51.252,51.2699,149200.0
2013-03-12 11:00:00,57.31,57.32,57.26,57.29,59400.0,51.2609,51.2699,51.2162,51.243,59400.0
2013-03-12 11:05:00,57.29,57.3,57.22,57.22,62600.0,51.243,51.252,51.1804,51.1804,62600.0
2013-03-12 11:10:00,57.22,57.3,57.21,57.25,77700.0,51.1804,51.252,51.1715,51.2072,77700.0
2013-03-12 11:15:00,57.25,57.26,57.23,57.24,36400.0,51.2072,51.2162,51.1894,51.1983,36400.0
2013-03-12 11:20:00,57.24,57.26,57.02,57.03,153300.0,51.1983,51.2162,51.0015,51.0105,153300.0
2013-03-12 11:25:00,57.02,57.08,57.0,57.0,82900.0,51.0015,51.0552,50.9836,50.9836,82900.0
2013-03-12 11:30:00,57.0,57.07,56.98,57.0,86500.0,50.9836,51.0462,50.9657,50.9836,86500.0
2013-03-12 11:35:00,57.01,57.07,57.0,57.0,53800.0,50.9926,51.0462,50.9836,50.9836,53800.0
2013-03-12 11:40:00,57.0,57.01,56.94,56.94,124300.0,50.9836,50.9926,50.93,50.93,124300.0
2013-03-12 11:45:00,56.94,56.95,56.79,56.91,198400.0,50.93,50.9389,50.7958,50.9031,198400.0
2013-03-12 11:50:00,56.9,56.96,56.82,56.85,126000.0,50.8942,50.9479,50.8226,50.8495,126000.0
2013-03-12 11:55:00,56.84,56.89,56.79,56.87,166100.0,50.8405,50.8852,50.7958,50.8674,166100.0
2013-03-12 12:00:00,56.87,56.96,56.87,56.95,54000.0,50.8674,50.9479,50.8674,50.9389,54000.0
2013-03-12 12:05:00,56.95,57.07,56.95,57.01,69200.0,50.9389,51.0462,50.9389,50.9926,69200.0
2013-03-12 12:10:00,57.02,57.04,56.98,56.99,32900.0,51.0015,51.0194,50.9657,50.9747,32900.0
2013-03-12 12:15:00,57.0,57.02,56.98,56.99,43100.0,50.9836,51.0015,50.9657,50.9747,43100.0
2013-03-12 12:20:00,56.99,56.99,56.9,56.92,63600.0,50.9747,50.9747,50.8942,50.9121,63600.0
2013-03-12 12:25:00,56.92,56.94,56.84,56.84,83400.0,50.9121,50.93,50.8405,50.8405,83400.0
2013-03-12 12:30:00,56.85,56.86,56.84,56.84,45800.0,50.8495,50.8584,50.8405,50.8405,45800.0
2013-03-12 12:35:00,56.84,56.9,56.83,56.87,60800.0,50.8405,50.8942,50.8316,50.8674,60800.0
2013-03-12 12:40:00,56.88,56.9,56.83,56.89,58500.0,50.8763,50.8942,50.8316,50.8852,58500.0
2013-03-12 12:45:00,56.89,56.89,56.83,56.84,68300.0,50.8852,50.8852,50.8316,50.8405,68300.0
2013-03-12 12:50:00,56.85,56.87,56.84,56.85,33400.0,50.8495,50.8674,50.8405,50.8495,33400.0
2013-03-12 12:55:00,56.84,56.87,56.84,56.86,44700.0,50.8405,50.8674,50.8405,50.8584,44700.0
2013-03-12 13:00:00,56.86,56.87,56.83,56.85,38700.0,50.8584,50.8674,50.8316,50.8495,38700.0
2013-03-12 13:05:00,56.84,56.86,56.81,56.82,78400.0,50.8405,50.8584,50.8137,50.8226,78400.0
2013-03-12 13:10:00,56.81,56.88,56.81,56.86,53700.0,50.8137,50.8763,50.8137,50.8584,53700.0
2013-03-12 13:15:00,56.86,56.88,56.86,56.87,26500.0,50.8584,50.8763,50.8584,50.8674,26500.0
2013-03-12 13:20:00,56.87,56.91,56.87,56.9,38400.0,50.8674,50.9031,50.8674,50.8942,38400.0
2013-03-12 13:25:00,56.9,56.9,56.87,56.88,31400.0,50.8942,50.8942,50.8674,50.8763,31400.0
2013-03-12 13:30:00,56.88,56.89,56.85,56.86,65400.0,50.8763,50.8852,50.8495,50.8584,65400.0
2013-03-12 13:35:00,56.86,56.89,56.85,56.86,59000.0,50.8584,50.8852,50.8495,50.8584,59000.0
2013-03-12 13:40:00,56.87,56.87,56.83,56.83,75700.0,50.8674,50.8674,50.8316,50.8316,75700.0
2013-03-12 13:45:00,56.83,56.86,56.82,56.86,100600.0,50.8316,50.8584,50.8226,50.8584,100600.0
2013-03-12 13:50:00,56.86,56.9,56.85,56.88,62700.0,50.8584,50.8942,50.8495,50.8763,62700.0
2013-03-12 13:55:00,56.89,56.9,56.85,56.87,40900.0,50.8852,50.8942,50.8495,50.8674,40900.0
2013-03-12 14:00:00,56.87,56.87,56.82,56.83,67800.0,50.8674,50.8674,50.8226,50.8316,67800.0
2013-03-12 14:05:00,56.84,56.84,56.79,56.82,39800.0,50.8405,50.8405,50.7958,50.8226,39800.0
2013-03-12 14:10:00,56.81,56.81,56.76,56.79,76200.0,50.8137,50.8137,50.769,50.7958,76200.0
2013-03-12 14:15:00,56.78,56.8,56.76,56.77,57600.0,50.7869,50.8047,50.769,50.7779,57600.0
2013-03-12 14:20:00,56.78,56.8,56.75,56.77,51200.0,50.7869,50.8047,50.76,50.7779,51200.0
2013-03-12 14:25:00,56.78,56.8,56.7,56.72,80600.0,50.7869,50.8047,50.7153,50.7332,80600.0
2013-03-12 14:30:00,56.73,56.74,56.7,56.74,50500.0,50.7421,50.7511,50.7153,50.7511,50500.0
2013-03-12 14:35:00,56.73,56.75,56.72,56.74,50900.0,50.7421,50.76,50.7332,50.7511,50900.0
2013-03-12 14:40:00,56.74,56.81,56.72,56.81,101800.0,50.7511,50.8137,50.7332,50.8137,101800.0
2013-03-12 14:45:00,56.8,56.84,56.79,56.8,79900.0,50.8047,50.8405,50.7958,50.8047,79900.0
2013-03-12 14:50:00,56.8,56.82,56.79,56.82,46600.0,50.8047,50.8226,50.7958,50.8226,46600.0
2013-03-12 14:55:00,56.81,56.82,56.74,56.74,52000.0,50.8137,50.8226,50.7511,50.7511,52000.0
2013-03-12 15:00:00,56.75,56.83,56.74,56.81,71500.0,50.76,50.8316,50.7511,50.8137,71500.0
2013-03-12 15:05:00,56.8,56.86,56.8,56.86,76500.0,50.8047,50.8584,50.8047,50.8584,76500.0
2013-03-12 15:10:00,56.86,56.97,56.86,56.95,119200.0,50.8584,50.9568,50.8584,50.9389,119200.0
2013-03-12 15:15:00,56.95,57.0,56.94,57.0,75500.0,50.9389,50.9836,50.93,50.9836,75500.0
2013-03-12 15:20:00,57.0,57.07,56.97,57.04,109300.0,50.9836,51.0462,50.9568,51.0194,109300.0
2013-03-12 15:25:00,57.04,57.06,56.98,57.02,93500.0,51.0194,51.0373,50.9657,51.0015,93500.0
2013-03-12 15:30:00,57.01,57.01,56.97,56.98,82300.0,50.9926,50.9926,50.9568,50.9657,82300.0
2013-03-12 15:35:00,56.98,57.07,56.97,57.05,62800.0,50.9657,51.0462,50.9568,51.0284,62800.0
2013-03-12 15:40:00,57.05,57.08,57.04,57.04,92400.0,51.0284,51.0552,51.0194,51.0194,92400.0
2013-03-12 15:45:00,57.04,57.1,57.01,57.1,162000.0,51.0194,51.0731,50.9926,51.0731,162000.0
2013-03-12 15:50:00,57.1,57.1,57.05,57.06,193600.0,51.0731,51.0731,51.0284,51.0373,193600.0
2013-03-12 15:55:00,57.07,57.13,57.06,57.1,304700.0,51.0462,51.0999,51.0373,51.0731,304700.0
2013-03-13 09:30:00,57.16,57.25,57.16,57.19,94500.0,51.1267,51.2072,51.1267,51.1536,94500.0
2013-03-13 09:35:00,57.19,57.34,57.19,57.32,85000.0,51.1536,51.2877,51.1536,51.2699,85000.0
2013-03-13 09:40:00,57.32,57.32,57.16,57.32,54500.0,51.2699,51.2699,51.1267,51.2699,54500.0
2013-03-13 09:45:00,57.3,57.32,57.21,57.3,58900.0,51.252,51.2699,51.1715,51.252,58900.0
2013-03-13 09:50:00,57.32,57.32,57.24,57.24,58600.0,51.2699,51.2699,51.1983,51.1983,58600.0
2013-03-13 09:55:00,57.25,57.27,57.2,57.25,58700.0,51.2072,51.2251,51.1625,51.2072,58700.0
2013-03-13 10:00:00,57.25,57.25,57.1,57.15,61300.0,51.2072,51.2072,51.0731,51.1178,61300.0
2013-03-13 10:05:00,57.14,57.15,56.97,57.0,84300.0,51.1089,51.1178,50.9568,50.9836,84300.0
2013-03-13 10:10:00,57.0,57.05,56.97,57.03,96800.0,50.9836,51.0284,50.9568,51.0105,96800.0
2013-03-13 10:15:00,57.02,57.04,56.97,57.0,89400.0,51.0015,51.0194,50.9568,50.9836,89400.0
2013-03-13 10:20:00,57.0,57.05,56.98,57.03,82600.0,50.9836,51.0284,50.9657,51.0105,82600.0
2013-03-13 10:25:00,57.02,57.05,56.97,57.03,53300.0,51.0015,51.0284,50.9568,51.0105,53300.0
2013-03-13 10:30:00,57.03,57.04,56.94,56.97,229700.0,51.0105,51.0194,50.93,50.9568,229700.0
2013-03-13 10:35:00,56.97,57.1,56.95,57.1,71700.0,50.9568,51.0731,50.9389,51.0731,71700.0
2013-03-13 10:40:00,57.1,57.11,57.05,57.07,46400.0,51.0731,51.082,51.0284,51.0462,46400.0
2013-03-13 10:45:00,57.07,57.12,57.07,57.08,45800.0,51.0462,51.091,51.0462,51.0552,45800.0
2013-03-13 10:50:00,57.08,57.14,57.05,57.12,41900.0,51.0552,51.1089,51.0284,51.091,41900.0
2013-03-13 10:55:00,57.12,57.15,57.1,57.11,34000.0,51.091,51.1178,51.0731,51.082,34000.0
2013-03-13 11:00:00,57.12,57.14,57.05,57.06,43200.0,51.091,51.1089,51.0284,51.0373,43200.0
2013-03-13 11:05:00,57.06,57.16,57.05,57.14,32900.0,51.0373,51.1267,51.0284,51.1089,32900.0
2013-03-13 11:10:00,57.14,57.2,57.12,57.2,43100.0,51.1089,51.1625,51.091,51.1625,43100.0
2013-03-13 11:15:00,57.2,57.28,57.2,57.22,74700.0,51.1625,51.2341,51.1625,51.1804,74700.0
2013-03-13 11:20:00,57.22,57.25,57.19,57.25,68500.0,51.1804,51.2072,51.1536,51.2072,68500.0
2013-03-13 11:25:00,57.26,57.27,57.21,57.21,50200.0,51.2162,51.2251,51.1715,51.1715,50200.0
2013-03-13 11:30:00,57.22,57.23,57.14,57.18,39800.0,51.1804,51.1894,51.1089,51.1446,39800.0
2013-03-13 11:35:00,57.19,57.23,57.19,57.21,21600.0,51.1536,51.1894,51.1536,51.1715,21600.0
2013-03-13 11:40:00,57.22,57.24,57.16,57.18,29700.0,51.1804,51.1983,51.1267,51.1446,29700.0
2013-03-13 11:45:00,57.16,57.19,57.08,57.09,68900.0,51.1267,51.1536,51.0552,51.0641,68900.0
2013-03-13 11:50:00,57.1,57.16,57.08,57.15,27500.0,51.0731,51.1267,51.0552,51.1178,27500.0
2013-03-13 11:55:00,57.16,57.16,57.08,57.13,38000.0,51.1267,51.1267,51.0552,51.0999,38000.0
2013-03-13 12:00:00,57.13,57.17,57.13,57.15,28600.0,51.0999,51.1357,51.0999,51.1178,28600.0
2013-03-13 12:05:00,57.15,57.21,57.14,57.19,49200.0,51.1178,51.1715,51.1089,51.1536,49200.0
2013-03-13 12:10:00,57.19,57.2,57.15,57.16,28000.0,51.1536,51.1625,51.1178,51.1267,28000.0
2013-03-13 12:15:00,57.16,57.26,57.15,57.26,74700.0,51.1267,51.2162,51.1178,51.2162,74700.0
2013-03-13 12:20:00,57.25,57.26,57.17,57.19,43900.0,51.2072,51.2162,51.1357,51.1536,43900.0
2013-03-13 12:25:00,57.18,57.28,57.18,57.24,37300.0,51.1446,51.2341,51.1446,51.1983,37300.0
2013-03-13 12:30:00,57.24,57.26,57.21,57.25,40400.0,51.1983,51.2162,51.1715,51.2072,40400.0
2013-03-13 12:35:00,57.26,57.32,57.24,57.3,31900.0,51.2162,51.2699,51.1983,51.252,31900.0
2013-03-13 12:40:00,57.3,57.34,57.25,57.31,52000.0,51.252,51.2877,51.2072,51.2609,52000.0
2013-03-13 12:45:00,57.31,57.34,57.26,57.34,31700.0,51.2609,51.2877,51.2162,51.2877,31700.0
2013-03-13 12:50:00,57.34,57.36,57.3,57.3,33200.0,51.2877,51.3056,51.252,51.252,33200.0
2013-03-13 12:55:00,57.31,57.33,57.27,57.33,26000.0,51.2609,51.2788,51.2251,51.2788,26000.0
2013-03-13 13:00:00,57.33,57.34,57.23,57.25,53000.0,51.2788,51.2877,51.1894,51.2072,53000.0
2013-03-13 13:05:00,57.25,57.32,57.25,57.29,39600.0,51.2072,51.2699,51.2072,51.243,39600.0
2013-03-13 13:10:00,57.29,57.35,57.28,57.32,38900.0,51.243,51.2967,51.2341,51.2699,38900.0
2013-03-13 13:15:00,57.31,57.35,57.3,57.34,37600.0,51.2609,51.2967,51.252,51.2877,37600.0
2013-03-13 13:20:00,57.34,57.35,57.29,57.29,36100.0,51.2877,51.2967,51.243,51.243,36100.0
2013-03-13 13:25:00,57.29,57.32,57.28,57.32,33500.0,51.243,51.2699,51.2341,51.2699,33500.0
2013-03-13 13:30:00,57.32,57.32,57.29,57.31,28200.0,51.2699,51.2699,51.243,51.2609,28200.0
2013-03-13 13:35:00,57.31,57.32,57.3,57.32,17500.0,51.2609,51.2699,51.252,51.2699,17500.0
2013-03-13 13:40:00,57.32,57.36,57.31,57.36,45300.0,51.2699,51.3056,51.2609,51.3056,45300.0
2013-03-13 13:45:00,57.36,57.41,57.35,57.41,34900.0,51.3056,51.3504,51.2967,51.3504,34900.0
2013-03-13 13:50:00,57.41,57.44,57.35,57.36,63400.0,51.3504,51.3772,51.2967,51.3056,63400.0
2013-03-13 13:55:00,57.37,57.38,57.32,57.34,34300.0,51.3146,51.3235,51.2699,51.2877,34300.0
2013-03-13 14:00:00,57.34,57.35,57.28,57.31,29400.0,51.2877,51.2967,51.2341,51.2609,29400.0
2013-03-13 14:05:00,57.3,57.36,57.3,57.35,38500.0,51.252,51.3056,51.252,51.2967,38500.0
2013-03-13 14:10:00,57.35,57.37,57.32,57.37,25500.0,51.2967,51.3146,51.2699,51.3146,25500.0
2013-03-13 14:15:00,57.37,57.37,57.32,57.33,23400.0,51.3146,51.3146,51.2699,51.2788,23400.0
2013-03-13 14:20:00,57.33,57.33,57.25,57.28,44900.0,51.2788,51.2788,51.2072,51.2341,44900.0
2013-03-13 14:25:00,57.28,57.33,57.28,57.32,37300.0,51.2341,51.2788,51.2341,51.2699,37300.0
2013-03-13 14:30:00,57.31,57.32,57.25,57.26,19800.0,51.2609,51.2699,51.2072,51.2162,19800.0
2013-03-13 14:35:00,57.27,57.27,57.2,57.22,33200.0,51.2251,51.2251,51.1625,51.1804,33200.0
2013-03-13 14:40:00,57.23,57.23,57.18,57.21,34300.0,51.1894,51.1894,51.1446,51.1715,34300.0
2013-03-13 14:45:00,57.22,57.27,57.22,57.27,22400.0,51.1804,51.2251,51.1804,51.2251,22400.0
2013-03-13 14:50:00,57.27,57.33,57.22,57.32,76600.0,51.2251,51.2788,51.1804,51.2699,76600.0
2013-03-13 14:55:00,57.33,57.37,57.31,57.36,65900.0,51.2788,51.3146,51.2609,51.3056,65900.0
2013-03-13 15:00:00,57.37,57.38,57.3,57.32,42600.0,51.3146,51.3235,51.252,51.2699,42600.0
2013-03-13 15:05:00,57.32,57.33,57.25,57.26,54300.0,51.2699,51.2788,51.2072,51.2162,54300.0
2013-03-13 15:10:00,57.26,57.34,57.26,57.28,47500.0,51.2162,51.2877,51.2162,51.2341,47500.0
2013-03-13 15:15:00,57.28,57.34,57.28,57.28,43300.0,51.2341,51.2877,51.2341,51.2341,43300.0
2013-03-13 15:20:00,57.28,57.3,57.27,57.3,22300.0,51.2341,51.252,51.2251,51.252,22300.0
2013-03-13 15:25:00,57.3,57.3,57.24,57.26,65300.0,51.252,51.252,51.1983,51.2162,65300.0
2013-03-13 15:30:00,57.26,57.28,57.23,57.24,171200.0,51.2162,51.2341,51.1894,51.1983,171200.0
2013-03-13 15:35:00,57.23,57.27,57.23,57.25,69100.0,51.1894,51.2251,51.1894,51.2072,69100.0
2013-03-13 15:40:00,57.26,57.3,57.25,57.29,95300.0,51.2162,51.252,51.2072,51.243,95300.0
2013-03-13 15:45:00,57.28,57.31,57.26,57.31,111600.0,51.2341,51.2609,51.2162,51.2609,111600.0
2013-03-13 15:50:00,57.3,57.34,57.29,57.34,149800.0,51.252,51.2877,51.243,51.2877,149800.0
2013-03-13 15:55:00,57.34,57.36,57.31,57.34,287700.0,51.2877,51.3056,51.2609,51.2877,287700.0
2013-03-14 09:30:00,57.35,57.5,57.27,57.47,133000.0,51.2967,51.4309,51.2251,51.404,133000.0
2013-03-14 09:35:00,57.45,57.61,57.44,57.58,112400.0,51.3861,51.5292,51.3772,51.5024,112400.0
2013-03-14 09:40:00,57.58,57.69,57.53,57.55,96000.0,51.5024,51.6008,51.4577,51.4756,96000.0
2013-03-14 09:45:00,57.55,57.62,57.53,57.57,120300.0,51.4756,51.5382,51.4577,51.4935,120300.0
2013-03-14 09:50:00,57.58,57.61,57.53,57.61,78200.0,51.5024,51.5292,51.4577,51.5292,78200.0
2013-03-14 09:55:00,57.61,57.72,57.6,57.69,91900.0,51.5292,51.6276,51.5203,51.6008,91900.0
2013-03-14 10:00:00,57.69,57.74,57.68,57.73,67700.0,51.6008,51.6455,51.5919,51.6366,67700.0
2013-03-14 10:05:00,57.73,57.82,57.72,57.8,96400.0,51.6366,51.7171,51.6276,51.6992,96400.0
2013-03-14 10:10:00,57.8,57.81,57.68,57.68,77700.0,51.6992,51.7081,51.5919,51.5919,77700.0
2013-03-14 10:15:00,57.69,57.69,57.61,57.64,59300.0,51.6008,51.6008,51.5292,51.5561,59300.0
2013-03-14 10:20:00,57.62,57.7,57.61,57.7,41700.0,51.5382,51.6097,51.5292,51.6097,41700.0
2013-03-14 10:25:00,57.7,57.76,57.69,57.72,47100.0,51.6097,51.6634,51.6008,51.6276,47100.0
2013-03-14 10:30:00,57.72,57.73,57.65,57.73,41400.0,51.6276,51.6366,51.565,51.6366,41400.0
2013-03-14 10:35:00,57.72,57.73,57.66,57.67,56500.0,51.6276,51.6366,51.574,51.5829,56500.0
2013-03-14 10:40:00,57.67,57.69,57.64,57.69,92600.0,51.5829,51.6008,51.5561,51.6008,92600.0
2013-03-14 10:45:00,57.69,57.71,57.65,57.68,61700.0,51.6008,51.6187,51.565,51.5919,61700.0
2013-03-14 10:50:00,57.67,57.73,57.66,57.73,25800.0,51.5829,51.6366,51.574,51.6366,25800.0
2013-03-14 10:55:00,57.73,57.73,57.65,57.7,50800.0,51.6366,51.6366,51.565,51.6097,50800.0
2013-03-14 11:00:00,57.7,57.71,57.67,57.68,32500.0,51.6097,51.6187,51.5829,51.5919,32500.0
2013-03-14 11:05:00,57.68,57.71,57.65,57.66,51500.0,51.5919,51.6187,51.565,51.574,51500.0
2013-03-14 11:10:00,57.67,57.72,57.66,57.72,37800.0,51.5829,51.6276,51.574,51.6276,37800.0
2013-03-14 11:15:00,57.71,57.72,57.68,57.71,39900.0,51.6187,51.6276,51.5919,51.6187,39900.0
2013-03-14 11:20:00,57.71,57.71,57.68,57.69,27700.0,51.6187,51.6187,51.5919,51.6008,27700.0
2013-03-14 11:25:00,57.68,57.7,57.68,57.69,37100.0,51.5919,51.6097,51.5919,51.6008,37100.0
2013-03-14 11:30:00,57.69,57.75,57.68,57.71,55900.0,51.6008,51.6545,51.5919,51.6187,55900.0
2013-03-14 11:35:00,57.72,57.72,57.69,57.7,27000.0,51.6276,51.6276,51.6008,51.6097,27000.0
2013-03-14 11:40:00,57.7,57.7,57.63,57.63,63700.0,51.6097,51.6097,51.5471,51.5471,63700.0
2013-03-14 11:45:00,57.64,57.66,57.62,57.65,45800.0,51.5561,51.574,51.5382,51.565,45800.0
2013-03-14 11:50:00,57.65,57.68,57.63,57.68,30500.0,51.565,51.5919,51.5471,51.5919,30500.0
2013-03-14 11:55:00,57.68,57.69,57.64,57.64,50600.0,51.5919,51.6008,51.5561,51.5561,50600.0
2013-03-14 12:00:00,57.64,57.65,57.61,57.61,26700.0,51.5561,51.565,51.5292,51.5292,26700.0
2013-03-14 12:05:00,57.61,57.62,57.56,57.58,44200.0,51.5292,51.5382,51.4845,51.5024,44200.0
2013-03-14 12:10:00,57.59,57.65,57.59,57.65,34600.0,51.5114,51.565,51.5114,51.565,34600.0
2013-03-14 12:15:00,57.65,57.67,57.64,57.65,26400.0,51.565,51.5829,51.5561,51.565,26400.0
2013-03-14 12:20:00,57.65,57.65,57.6,57.62,31000.0,51.565,51.565,51.5203,51.5382,31000.0
2013-03-14 12:25:00,57.62,57.68,57.6,57.65,39100.0,51.5382,51.5919,51.5203,51.565,39100.0
2013-03-14 12:30:00,57.65,57.67,57.64,57.64,14200.0,51.565,51.5829,51.5561,51.5561,14200.0
2013-03-14 12:35:00,57.65,57.68,57.64,57.66,31400.0,51.565,51.5919,51.5561,51.574,31400.0
2013-03-14 12:40:00,57.65,57.66,57.62,57.65,50500.0,51.565,51.574,51.5382,51.565,50500.0
2013-03-14 12:45:00,57.65,57.65,57.58,57.61,39000.0,51.565,51.565,51.5024,51.5292,39000.0
2013-03-14 12:50:00,57.61,57.62,57.57,57.58,29800.0,51.5292,51.5382,51.4935,51.5024,29800.0
2013-03-14 12:55:00,57.58,57.59,57.54,57.54,29000.0,51.5024,51.5114,51.4666,51.4666,29000.0
2013-03-14 13:00:00,57.54,57.59,57.52,57.53,78000.0,51.4666,51.5114,51.4487,51.4577,78000.0
2013-03-14 13:05:00,57.54,57.57,57.52,57.55,96600.0,51.4666,51.4935,51.4487,51.4756,96600.0
2013-03-14 13:10:00,57.55,57.56,57.54,57.55,35500.0,51.4756,51.4845,51.4666,51.4756,35500.0
2013-03-14 13:15:00,57.54,57.56,57.53,57.55,36700.0,51.4666,51.4845,51.4577,51.4756,36700.0
2013-03-14 13:20:00,57.54,57.55,57.5,57.53,60300.0,51.4666,51.4756,51.4309,51.4577,60300.0
2013-03-14 13:25:00,57.53,57.56,57.5,57.56,75900.0,51.4577,51.4845,51.4309,51.4845,75900.0
2013-03-14 13:30:00,57.55,57.57,57.53,57.53,43400.0,51.4756,51.4935,51.4577,51.4577,43400.0
2013-03-14 13:35:00,57.53,57.55,57.51,57.55,38200.0,51.4577,51.4756,51.4398,51.4756,38200.0
2013-03-14 13:40:00,57.55,57.55,57.51,57.51,29300.0,51.4756,51.4756,51.4398,51.4398,29300.0
2013-03-14 13:45:00,57.52,57.57,57.51,57.56,67000.0,51.4487,51.4935,51.4398,51.4845,67000.0
2013-03-14 13:50:00,57.56,57.57,57.53,57.55,30000.0,51.4845,51.4935,51.4577,51.4756,30000.0
2013-03-14 13:55:00,57.55,57.59,57.53,57.58,49300.0,51.4756,51.5114,51.4577,51.5024,49300.0
2013-03-14 14:00:00,57.59,57.63,57.58,57.63,62000.0,51.5114,51.5471,51.5024,51.5471,62000.0
2013-03-14 14:05:00,57.64,57.65,57.62,57.65,42200.0,51.5561,51.565,51.5382,51.565,42200.0
2013-03-14 14:10:00,57.64,57.65,57.58,57.58,33800.0,51.5561,51.565,51.5024,51.5024,33800.0
2013-03-14 14:15:00,57.57,57.58,57.54,57.56,82400.0,51.4935,51.5024,51.4666,51.4845,82400.0
2013-03-14 14:20:00,57.55,57.61,57.55,57.58,47000.0,51.4756,51.5292,51.4756,51.5024,47000.0
2013-03-14 14:25:00,57.58,57.59,57.56,57.57,26200.0,51.5024,51.5114,51.4845,51.4935,26200.0
2013-03-14 14:30:00,57.57,57.59,57.55,57.58,39100.0,51.4935,51.5114,51.4756,51.5024,39100.0
2013-03-14 14:35:00,57.58,57.63,57.58,57.6,33900.0,51.5024,51.5471,51.5024,51.5203,33900.0
2013-03-14 14:40:00,57.61,57.63,57.6,57.63,24200.0,51.5292,51.5471,51.5203,51.5471,24200.0
2013-03-14 14:45:00,57.63,57.67,57.62,57.62,47300.0,51.5471,51.5829,51.5382,51.5382,47300.0
2013-03-14 14:50:00,57.63,57.65,57.61,57.64,42600.0,51.5471,51.565,51.5292,51.5561,42600.0
2013-03-14 14:55:00,57.64,57.65,57.61,57.63,61600.0,51.5561,51.565,51.5292,51.5471,61600.0
2013-03-14 15:00:00,57.63,57.67,57.62,57.66,56000.0,51.5471,51.5829,51.5382,51.574,56000.0
2013-03-14 15:05:00,57.67,57.74,57.67,57.73,133500.0,51.5829,51.6455,51.5829,51.6366,133500.0
2013-03-14 15:10:00,57.73,57.76,57.73,57.75,61000.0,51.6366,51.6634,51.6366,51.6545,61000.0
2013-03-14 15:15:00,57.74,57.79,57.74,57.78,81400.0,51.6455,51.6902,51.6455,51.6813,81400.0
2013-03-14 15:20:00,57.77,57.8,57.77,57.8,35000.0,51.6724,51.6992,51.6724,51.6992,35000.0
2013-03-14 15:25:00,57.8,57.81,57.75,57.76,135000.0,51.6992,51.7081,51.6545,51.6634,135000.0
2013-03-14 15:30:00,57.75,57.76,57.69,57.69,149300.0,51.6545,51.6634,51.6008,51.6008,149300.0
2013-03-14 15:35:00,57.69,57.71,57.68,57.7,53600.0,51.6008,51.6187,51.5919,51.6097,53600.0
2013-03-14 15:40:00,57.71,57.77,57.7,57.71,108100.0,51.6187,51.6724,51.6097,51.6187,108100.0
2013-03-14 15:45:00,57.72,57.76,57.7,57.73,169600.0,51.6276,51.6634,51.6097,51.6366,169600.0
2013-03-14 15:50:00,57.73,57.75,57.69,57.71,216100.0,51.6366,51.6545,51.6008,51.6187,216100.0
2013-03-14 15:55:00,57.71,57.75,57.67,57.74,510100.0,51.6187,51.6545,51.5829,51.6455,510100.0
2013-03-15 09:30:00,57.5,57.75,57.49,57.6,2891600.0,51.4309,51.6545,51.4219,51.5203,2891600.0
2013-03-15 09:35:00,57.6,57.69,57.58,57.64,68100.0,51.5203,51.6008,51.5024,51.5561,68100.0
2013-03-15 09:40:00,57.62,57.68,57.58,57.67,99400.0,51.5382,51.5919,51.5024,51.5829,99400.0
2013-03-15 09:45:00,57.65,57.72,57.64,57.69,81700.0,51.565,51.6276,51.5561,51.6008,81700.0
2013-03-15 09:50:00,57.68,57.73,57.59,57.62,160600.0,51.5919,51.6366,51.5114,51.5382,160600.0
2013-03-15 09:55:00,57.62,57.69,57.57,57.58,108500.0,51.5382,51.6008,51.4935,51.5024,108500.0
2013-03-15 10:00:00,57.57,57.64,57.54,57.59,110900.0,51.4935,51.5561,51.4666,51.5114,110900.0
2013-03-15 10:05:00,57.58,57.62,57.51,57.61,51000.0,51.5024,51.5382,51.4398,51.5292,51000.0
2013-03-15 10:10:00,57.62,57.62,57.45,57.45,55500.0,51.5382,51.5382,51.3861,51.3861,55500.0
2013-03-15 10:15:00,57.45,57.48,57.4,57.47,69000.0,51.3861,51.413,51.3414,51.404,69000.0
2013-03-15 10:20:00,57.47,57.56,57.47,57.54,54600.0,51.404,51.4845,51.404,51.4666,54600.0
2013-03-15 10:25:00,57.54,57.57,57.5,57.55,57800.0,51.4666,51.4935,51.4309,51.4756,57800.0
2013-03-15 10:30:00,57.55,57.57,57.53,57.55,32400.0,51.4756,51.4935,51.4577,51.4756,32400.0
2013-03-15 10:35:00,57.55,57.55,57.48,57.51,34400.0,51.4756,51.4756,51.413,51.4398,34400.0
2013-03-15 10:40:00,57.51,57.52,57.47,57.49,52500.0,51.4398,51.4487,51.404,51.4219,52500.0
2013-03-15 10:45:00,57.48,57.49,57.4,57.46,62300.0,51.413,51.4219,51.3414,51.3951,62300.0
2013-03-15 10:50:00,57.46,57.49,57.4,57.44,46700.0,51.3951,51.4219,51.3414,51.3772,46700.0
2013-03-15 10:55:00,57.43,57.47,57.39,57.43,66700.0,51.3682,51.404,51.3325,51.3682,66700.0
2013-03-15 11:00:00,57.43,57.47,57.42,57.47,37100.0,51.3682,51.404,51.3593,51.404,37100.0
2013-03-15 11:05:00,57.47,57.48,57.41,57.41,41800.0,51.404,51.413,51.3504,51.3504,41800.0
2013-03-15 11:10:00,57.42,57.42,57.34,57.35,34700.0,51.3593,51.3593,51.2877,51.2967,34700.0
2013-03-15 11:15:00,57.34,57.44,57.34,57.44,32900.0,51.2877,51.3772,51.2877,51.3772,32900.0
2013-03-15 11:20:00,57.43,57.45,57.39,57.41,59900.0,51.3682,51.3861,51.3325,51.3504,59900.0
2013-03-15 11:25:00,57.4,57.51,57.4,57.48,49800.0,51.3414,51.4398,51.3414,51.413,49800.0
2013-03-15 11:30:00,57.5,57.54,57.48,57.54,36400.0,51.4309,51.4666,51.413,51.4666,36400.0
2013-03-15 11:35:00,57.53,57.53,57.48,57.5,28100.0,51.4577,51.4577,51.413,51.4309,28100.0
2013-03-15 11:40:00,57.5,57.5,57.46,57.47,39700.0,51.4309,51.4309,51.3951,51.404,39700.0
2013-03-15 11:45:00,57.47,57.49,57.44,57.44,33600.0,51.404,51.4219,51.3772,51.3772,33600.0
2013-03-15 11:50:00,57.44,57.48,57.41,57.41,41900.0,51.3772,51.413,51.3504,51.3504,41900.0
2013-03-15 11:55:00,57.41,57.42,57.4,57.4,32200.0,51.3504,51.3593,51.3414,51.3414,32200.0
2013-03-15 12:00:00,57.42,57.42,57.37,57.39,39900.0,51.3593,51.3593,51.3146,51.3325,39900.0
2013-03-15 12:05:00,57.38,57.46,57.38,57.46,59400.0,51.3235,51.3951,51.3235,51.3951,59400.0
2013-03-15 12:10:00,57.46,57.52,57.46,57.51,53300.0,51.3951,51.4487,51.3951,51.4398,53300.0
2013-03-15 12:15:00,57.51,57.57,57.51,57.57,51400.0,51.4398,51.4935,51.4398,51.4935,51400.0
2013-03-15 12:20:00,57.57,57.59,57.53,57.54,22100.0,51.4935,51.5114,51.4577,51.4666,22100.0
2013-03-15 12:25:00,57.54,57.54,57.51,57.51,16900.0,51.4666,51.4666,51.4398,51.4398,16900.0
2013-03-15 12:30:00,57.51,57.59,57.5,57.59,39400.0,51.4398,51.5114,51.4309,51.5114,39400.0
2013-03-15 12:35:00,57.59,57.61,57.56,57.59,31700.0,51.5114,51.5292,51.4845,51.5114,31700.0
2013-03-15 12:40:00,57.59,57.61,57.58,57.61,25000.0,51.5114,51.5292,51.5024,51.5292,25000.0
2013-03-15 12:45:00,57.62,57.68,57.61,57.66,47500.0,51.5382,51.5919,51.5292,51.574,47500.0
2013-03-15 12:50:00,57.67,57.7,57.63,57.66,64400.0,51.5829,51.6097,51.5471,51.574,64400.0
2013-03-15 12:55:00,57.66,57.7,57.64,57.64,36300.0,51.574,51.6097,51.5561,51.5561,36300.0
2013-03-15 13:00:00,57.64,57.64,57.58,57.58,22700.0,51.5561,51.5561,51.5024,51.5024,22700.0
2013-03-15 13:05:00,57.58,57.61,57.57,57.58,30000.0,51.5024,51.5292,51.4935,51.5024,30000.0
2013-03-15 13:10:00,57.58,57.64,57.53,57.54,42200.0,51.5024,51.5561,51.4577,51.4666,42200.0
2013-03-15 13:15:00,57.54,57.55,57.52,57.52,15800.0,51.4666,51.4756,51.4487,51.4487,15800.0
2013-03-15 13:20:00,57.52,57.53,57.51,57.52,21300.0,51.4487,51.4577,51.4398,51.4487,21300.0
2013-03-15 13:25:00,57.51,57.51,57.43,57.44,30900.0,51.4398,51.4398,51.3682,51.3772,30900.0
2013-03-15 13:30:00,57.45,57.45,57.41,57.45,68500.0,51.3861,51.3861,51.3504,51.3861,68500.0
2013-03-15 13:35:00,57.44,57.44,57.39,57.43,27900.0,51.3772,51.3772,51.3325,51.3682,27900.0
2013-03-15 13:40:00,57.43,57.48,57.43,57.44,36000.0,51.3682,51.413,51.3682,51.3772,36000.0
2013-03-15 13:45:00,57.44,57.48,57.43,57.45,44200.0,51.3772,51.413,51.3682,51.3861,44200.0
2013-03-15 13:50:00,57.45,57.55,57.45,57.55,41100.0,51.3861,51.4756,51.3861,51.4756,41100.0
2013-03-15 13:55:00,57.55,57.55,57.54,57.55,21900.0,51.4756,51.4756,51.4666,51.4756,21900.0
2013-03-15 14:00:00,57.54,57.57,57.52,57.53,31100.0,51.4666,51.4935,51.4487,51.4577,31100.0
2013-03-15 14:05:00,57.52,57.52,57.46,57.48,33500.0,51.4487,51.4487,51.3951,51.413,33500.0
2013-03-15 14:10:00,57.48,57.49,57.46,57.48,17500.0,51.413,51.4219,51.3951,51.413,17500.0
2013-03-15 14:15:00,57.49,57.53,57.48,57.53,54900.0,51.4219,51.4577,51.413,51.4577,54900.0
2013-03-15 14:20:00,57.52,57.56,57.52,57.56,47600.0,51.4487,51.4845,51.4487,51.4845,47600.0
2013-03-15 14:25:00,57.57,57.57,57.52,57.55,60000.0,51.4935,51.4935,51.4487,51.4756,60000.0
2013-03-15 14:30:00,57.55,57.57,57.54,57.54,77500.0,51.4756,51.4935,51.4666,51.4666,77500.0
2013-03-15 14:35:00,57.55,57.57,57.51,57.56,60700.0,51.4756,51.4935,51.4398,51.4845,60700.0
2013-03-15 14:40:00,57.57,57.6,57.54,57.59,63700.0,51.4935,51.5203,51.4666,51.5114,63700.0
2013-03-15 14:45:00,57.59,57.59,57.55,57.57,27100.0,51.5114,51.5114,51.4756,51.4935,27100.0
2013-03-15 14:50:00,57.56,57.56,57.52,57.55,78400.0,51.4845,51.4845,51.4487,51.4756,78400.0
2013-03-15 14:55:00,57.54,57.57,57.54,57.55,42800.0,51.4666,51.4935,51.4666,51.4756,42800.0
2013-03-15 15:00:00,57.55,57.57,57.52,57.53,55900.0,51.4756,51.4935,51.4487,51.4577,55900.0
2013-03-15 15:05:00,57.54,57.58,57.53,57.57,65800.0,51.4666,51.5024,51.4577,51.4935,65800.0
2013-03-15 15:10:00,57.58,57.6,57.57,57.59,38300.0,51.5024,51.5203,51.4935,51.5114,38300.0
2013-03-15 15:15:00,57.59,57.59,57.55,57.58,44200.0,51.5114,51.5114,51.4756,51.5024,44200.0
2013-03-15 15:20:00,57.58,57.59,57.56,57.56,78400.0,51.5024,51.5114,51.4845,51.4845,78400.0
2013-03-15 15:25:00,57.56,57.62,57.56,57.62,64600.0,51.4845,51.5382,51.4845,51.5382,64600.0
2013-03-15 15:30:00,57.62,57.63,57.58,57.63,87900.0,51.5382,51.5471,51.5024,51.5471,87900.0
2013-03-15 15:35:00,57.63,57.69,57.62,57.65,108300.0,51.5471,51.6008,51.5382,51.565,108300.0
2013-03-15 15:40:00,57.66,57.78,57.64,57.77,205300.0,51.574,51.6813,51.5561,51.6724,205300.0
2013-03-15 15:45:00,57.77,57.78,57.72,57.74,404600.0,51.6724,51.6813,51.6276,51.6455,404600.0
2013-03-15 15:50:00,57.73,57.74,57.66,57.68,353800.0,51.6366,51.6455,51.574,51.5919,353800.0
2013-03-15 15:55:00,57.68,57.71,57.61,57.62,829500.0,51.5919,51.6187,51.5292,51.5382,829500.0
2013-03-18 09:30:00,57.08,57.08,56.75,56.88,143800.0,51.0552,51.0552,50.76,50.8763,143800.0
2013-03-18 09:35:00,56.89,57.12,56.89,57.08,93000.0,50.8852,51.091,50.8852,51.0552,93000.0
2013-03-18 09:40:00,57.08,57.11,56.95,56.97,79600.0,51.0552,51.082,50.9389,50.9568,79600.0
2013-03-18 09:45:00,56.98,57.07,56.95,57.06,70200.0,50.9657,51.0462,50.9389,51.0373,70200.0
2013-03-18 09:50:00,57.07,57.08,56.99,57.07,47500.0,51.0462,51.0552,50.9747,51.0462,47500.0
2013-03-18 09:55:00,57.07,57.13,57.05,57.09,52800.0,51.0462,51.0999,51.0284,51.0641,52800.0
2013-03-18 10:00:00,57.09,57.13,56.99,57.08,113600.0,51.0641,51.0999,50.9747,51.0552,113600.0
2013-03-18 10:05:00,57.08,57.08,56.88,56.9,69400.0,51.0552,51.0552,50.8763,50.8942,69400.0
2013-03-18 10:10:00,56.9,57.02,56.9,57.02,46200.0,50.8942,51.0015,50.8942,51.0015,46200.0
2013-03-18 10:15:00,57.02,57.09,56.97,57.02,85400.0,51.0015,51.0641,50.9568,51.0015,85400.0
2013-03-18 10:20:00,57.01,57.02,56.92,56.93,45500.0,50.9926,51.0015,50.9121,50.921,45500.0
2013-03-18 10:25:00,56.94,57.02,56.94,56.97,37400.0,50.93,51.0015,50.93,50.9568,37400.0
2013-03-18 10:30:00,56.98,57.01,56.96,57.0,60900.0,50.9657,50.9926,50.9479,50.9836,60900.0
2013-03-18 10:35:00,57.0,57.1,56.99,57.03,74300.0,50.9836,51.0731,50.9747,51.0105,74300.0
2013-03-18 10:40:00,57.05,57.05,56.96,56.96,28200.0,51.0284,51.0284,50.9479,50.9479,28200.0
2013-03-18 10:45:00,56.95,56.98,56.91,56.97,47200.0,50.9389,50.9657,50.9031,50.9568,47200.0
2013-03-18 10:50:00,56.98,57.0,56.94,56.97,37900.0,50.9657,50.9836,50.93,50.9568,37900.0
2013-03-18 10:55:00,56.97,56.98,56.87,56.87,53000.0,50.9568,50.9657,50.8674,50.8674,53000.0
2013-03-18 11:00:00,56.87,56.91,56.85,56.89,43800.0,50.8674,50.9031,50.8495,50.8852,43800.0
2013-03-18 11:05:00,56.89,56.93,56.85,56.9,52200.0,50.8852,50.921,50.8495,50.8942,52200.0
2013-03-18 11:10:00,56.89,57.01,56.89,56.98,70000.0,50.8852,50.9926,50.8852,50.9657,70000.0
2013-03-18 11:15:00,56.99,57.05,56.98,57.03,88200.0,50.9747,51.0284,50.9657,51.0105,88200.0
2013-03-18 11:20:00,57.04,57.05,57.02,57.03,62500.0,51.0194,51.0284,51.0015,51.0105,62500.0
2013-03-18 11:25:00,57.03,57.09,57.02,57.06,63800.0,51.0105,51.0641,51.0015,51.0373,63800.0
2013-03-18 11:30:00,57.05,57.09,56.99,56.99,61600.0,51.0284,51.0641,50.9747,50.9747,61600.0
2013-03-18 11:35:00,57.0,57.01,56.96,56.99,53100.0,50.9836,50.9926,50.9479,50.9747,53100.0
2013-03-18 11:40:00,56.99,57.0,56.94,56.98,37900.0,50.9747,50.9836,50.93,50.9657,37900.0
2013-03-18 11:45:00,56.98,57.03,56.97,57.0,37000.0,50.9657,51.0105,50.9568,50.9836,37000.0
2013-03-18 11:50:00,56.99,57.0,56.96,56.97,37700.0,50.9747,50.9836,50.9479,50.9568,37700.0
2013-03-18 11:55:00,56.96,57.0,56.95,57.0,45300.0,50.9479,50.9836,50.9389,50.9836,45300.0
2013-03-18 12:00:00,57.01,57.07,57.01,57.06,48800.0,50.9926,51.0462,50.9926,51.0373,48800.0
2013-03-18 12:05:00,57.07,57.11,57.01,57.05,54400.0,51.0462,51.082,50.9926,51.0284,54400.0
2013-03-18 12:10:00,57.06,57.11,57.02,57.06,35600.0,51.0373,51.082,51.0015,51.0373,35600.0
2013-03-18 12:15:00,57.05,57.17,57.05,57.07,48700.0,51.0284,51.1357,51.0284,51.0462,48700.0
2013-03-18 12:20:00,57.08,57.19,57.08,57.17,54700.0,51.0552,51.1536,51.0552,51.1357,54700.0
2013-03-18 12:25:00,57.17,57.19,57.08,57.09,41200.0,51.1357,51.1536,51.0552,51.0641,41200.0
2013-03-18 12:30:00,57.09,57.12,57.06,57.08,38000.0,51.0641,51.091,51.0373,51.0552,38000.0
2013-03-18 12:35:00,57.07,57.13,57.05,57.12,30600.0,51.0462,51.0999,51.0284,51.091,30600.0
2013-03-18 12:40:00,57.13,57.18,57.11,57.17,37800.0,51.0999,51.1446,51.082,51.1357,37800.0
2013-03-18 12:45:00,57.16,57.17,57.13,57.14,22200.0,51.1267,51.1357,51.0999,51.1089,22200.0
2013-03-18 12:50:00,57.15,57.15,57.1,57.11,22600.0,51.1178,51.1178,51.0731,51.082,22600.0
2013-03-18 12:55:00,57.1,57.14,57.08,57.12,35400.0,51.0731,51.1089,51.0552,51.091,35400.0
2013-03-18 13:00:00,57.13,57.13,57.06,57.07,39600.0,51.0999,51.0999,51.0373,51.0462,39600.0
2013-03-18 13:05:00,57.07,57.13,57.07,57.09,36700.0,51.0462,51.0999,51.0462,51.0641,36700.0
2013-03-18 13:10:00,57.09,57.14,57.07,57.13,29700.0,51.0641,51.1089,51.0462,51.0999,29700.0
2013-03-18 13:15:00,57.14,57.16,57.12,57.14,27500.0,51.1089,51.1267,51.091,51.1089,27500.0
2013-03-18 13:20:00,57.13,57.15,57.11,57.11,12600.0,51.0999,51.1178,51.082,51.082,12600.0
2013-03-18 13:25:00,57.11,57.13,57.03,57.04,46600.0,51.082,51.0999,51.0105,51.0194,46600.0
2013-03-18 13:30:00,57.03,57.06,57.01,57.02,29600.0,51.0105,51.0373,50.9926,51.0015,29600.0
2013-03-18 13:35:00,57.01,57.04,57.0,57.03,33700.0,50.9926,51.0194,50.9836,51.0105,33700.0
2013-03-18 13:40:00,57.03,57.03,56.99,57.0,23500.0,51.0105,51.0105,50.9747,50.9836,23500.0
2013-03-18 13:45:00,56.99,57.02,56.98,57.0,35400.0,50.9747,51.0015,50.9657,50.9836,35400.0
2013-03-18 13:50:00,57.0,57.0,56.92,56.95,52700.0,50.9836,50.9836,50.9121,50.9389,52700.0
2013-03-18 13:55:00,56.95,56.98,56.92,56.93,43200.0,50.9389,50.9657,50.9121,50.921,43200.0
2013-03-18 14:00:00,56.92,57.02,56.91,57.01,45700.0,50.9121,51.0015,50.9031,50.9926,45700.0
2013-03-18 14:05:00,57.0,57.07,57.0,57.07,26900.0,50.9836,51.0462,50.9836,51.0462,26900.0
2013-03-18 14:10:00,57.06,57.11,57.05,57.1,32000.0,51.0373,51.082,51.0284,51.0731,32000.0
2013-03-18 14:15:00,57.09,57.13,57.09,57.11,45400.0,51.0641,51.0999,51.0641,51.082,45400.0
2013-03-18 14:20:00,57.11,57.12,57.08,57.11,26400.0,51.082,51.091,51.0552,51.082,26400.0
2013-03-18 14:25:00,57.1,57.12,57.06,57.11,40100.0,51.0731,51.091,51.0373,51.082,40100.0
2013-03-18 14:30:00,57.1,57.12,57.03,57.03,38000.0,51.0731,51.091,51.0105,51.0105,38000.0
2013-03-18 14:35:00,57.03,57.06,57.01,57.03,44200.0,51.0105,51.0373,50.9926,51.0105,44200.0
2013-03-18 14:40:00,57.03,57.09,57.03,57.09,36000.0,51.0105,51.0641,51.0105,51.0641,36000.0
2013-03-18 14:45:00,57.09,57.1,57.03,57.08,49100.0,51.0641,51.0731,51.0105,51.0552,49100.0
2013-03-18 14:50:00,57.07,57.08,57.0,57.04,40700.0,51.0462,51.0552,50.9836,51.0194,40700.0
2013-03-18 14:55:00,57.04,57.05,56.94,56.94,44900.0,51.0194,51.0284,50.93,50.93,44900.0
2013-03-18 15:00:00,56.94,56.98,56.92,56.92,50300.0,50.93,50.9657,50.9121,50.9121,50300.0
2013-03-18 15:05:00,56.92,56.96,56.91,56.96,64400.0,50.9121,50.9479,50.9031,50.9479,64400.0
2013-03-18 15:10:00,56.95,57.01,56.95,57.0,54900.0,50.9389,50.9926,50.9389,50.9836,54900.0
2013-03-18 15:15:00,57.01,57.04,56.92,56.97,114400.0,50.9926,51.0194,50.9121,50.9568,114400.0
2013-03-18 15:20:00,56.98,57.0,56.93,56.96,82500.0,50.9657,50.9836,50.921,50.9479,82500.0
2013-03-18 15:25:00,56.96,56.97,56.83,56.84,78100.0,50.9479,50.9568,50.8316,50.8405,78100.0
2013-03-18 15:30:00,56.85,56.87,56.81,56.84,77200.0,50.8495,50.8674,50.8137,50.8405,77200.0
2013-03-18 15:35:00,56.83,56.84,56.77,56.77,122600.0,50.8316,50.8405,50.7779,50.7779,122600.0
2013-03-18 15:40:00,56.77,56.84,56.76,56.78,98900.0,50.7779,50.8405,50.769,50.7869,98900.0
2013-03-18 15:45:00,56.79,56.83,56.76,56.8,112400.0,50.7958,50.8316,50.769,50.8047,112400.0
2013-03-18 15:50:00,56.8,56.84,56.76,56.82,140000.0,50.8047,50.8405,50.769,50.8226,140000.0
2013-03-18 15:55:00,56.83,56.87,56.79,56.84,283400.0,50.8316,50.8674,50.7958,50.8405,283400.0
2013-03-19 09:30:00,56.83,57.05,56.72,56.72,134600.0,50.8316,51.0284,50.7332,50.7332,134600.0
2013-03-19 09:35:00,56.73,56.79,56.71,56.72,80400.0,50.7421,50.7958,50.7242,50.7332,80400.0
2013-03-19 09:40:00,56.72,56.81,56.7,56.75,102000.0,50.7332,50.8137,50.7153,50.76,102000.0
2013-03-19 09:45:00,56.75,56.8,56.73,56.78,76000.0,50.76,50.8047,50.7421,50.7869,76000.0
2013-03-19 09:50:00,56.78,56.85,56.78,56.83,119600.0,50.7869,50.8495,50.7869,50.8316,119600.0
2013-03-19 09:55:00,56.82,56.87,56.76,56.83,83000.0,50.8226,50.8674,50.769,50.8316,83000.0
2013-03-19 10:00:00,56.83,56.86,56.78,56.83,89900.0,50.8316,50.8584,50.7869,50.8316,89900.0
2013-03-19 10:05:00,56.82,56.82,56.7,56.71,62900.0,50.8226,50.8226,50.7153,50.7242,62900.0
2013-03-19 10:10:00,56.71,56.71,56.6,56.62,61200.0,50.7242,50.7242,50.6259,50.6437,61200.0
2013-03-19 10:15:00,56.62,56.65,56.56,56.56,70800.0,50.6437,50.6706,50.5901,50.5901,70800.0
2013-03-19 10:20:00,56.56,56.57,56.37,56.4,180900.0,50.5901,50.599,50.4201,50.447,180900.0
2013-03-19 10:25:00,56.4,56.4,56.28,56.31,134800.0,50.447,50.447,50.3396,50.3665,134800.0
2013-03-19 10:30:00,56.32,56.38,56.29,56.3,121000.0,50.3754,50.4291,50.3486,50.3575,121000.0
2013-03-19 10:35:00,56.3,56.37,56.26,56.27,125000.0,50.3575,50.4201,50.3217,50.3307,125000.0
2013-03-19 10:40:00,56.28,56.37,56.23,56.37,115200.0,50.3396,50.4201,50.2949,50.4201,115200.0
2013-03-19 10:45:00,56.38,56.39,56.3,56.31,62700.0,50.4291,50.438,50.3575,50.3665,62700.0
2013-03-19 10:50:00,56.31,56.39,56.27,56.29,113700.0,50.3665,50.438,50.3307,50.3486,113700.0
2013-03-19 10:55:00,56.28,56.38,56.26,56.38,58700.0,50.3396,50.4291,50.3217,50.4291,58700.0
2013-03-19 11:00:00,56.38,56.44,56.31,56.43,99500.0,50.4291,50.4827,50.3665,50.4738,99500.0
2013-03-19 11:05:00,56.42,56.51,56.42,56.46,59800.0,50.4648,50.5453,50.4648,50.5006,59800.0
2013-03-19 11:10:00,56.46,56.51,56.45,56.5,47200.0,50.5006,50.5453,50.4917,50.5364,47200.0
2013-03-19 11:15:00,56.51,56.52,56.5,56.51,35900.0,50.5453,50.5543,50.5364,50.5453,35900.0
2013-03-19 11:20:00,56.5,56.56,56.5,56.55,76200.0,50.5364,50.5901,50.5364,50.5811,76200.0
2013-03-19 11:25:00,56.54,56.6,56.53,56.57,53300.0,50.5722,50.6259,50.5632,50.599,53300.0
2013-03-19 11:30:00,56.57,56.63,56.54,56.58,75100.0,50.599,50.6527,50.5722,50.608,75100.0
2013-03-19 11:35:00,56.58,56.58,56.52,56.53,73100.0,50.608,50.608,50.5543,50.5632,73100.0
2013-03-19 11:40:00,56.53,56.56,56.52,56.54,43400.0,50.5632,50.5901,50.5543,50.5722,43400.0
2013-03-19 11:45:00,56.53,56.53,56.39,56.39,66100.0,50.5632,50.5632,50.438,50.438,66100.0
2013-03-19 11:50:00,56.39,56.4,56.28,56.39,153700.0,50.438,50.447,50.3396,50.438,153700.0
2013-03-19 11:55:00,56.38,56.38,56.13,56.26,227800.0,50.4291,50.4291,50.2055,50.3217,227800.0
2013-03-19 12:00:00,56.25,56.25,56.18,56.2,255700.0,50.3128,50.3128,50.2502,50.2681,255700.0
2013-03-19 12:05:00,56.2,56.21,56.11,56.13,131700.0,50.2681,50.277,50.1876,50.2055,131700.0
2013-03-19 12:10:00,56.13,56.13,55.94,56.0,205500.0,50.2055,50.2055,50.0355,50.0892,205500.0
2013-03-19 12:15:00,56.0,56.03,55.93,56.03,104400.0,50.0892,50.116,50.0266,50.116,104400.0
2013-03-19 12:20:00,56.03,56.08,55.99,56.03,129200.0,50.116,50.1607,50.0802,50.116,129200.0
2013-03-19 12:25:00,56.03,56.12,55.99,56.08,102400.0,50.116,50.1965,50.0802,50.1607,102400.0
2013-03-19 12:30:00,56.08,56.1,56.04,56.05,61600.0,50.1607,50.1786,50.125,50.1339,61600.0
2013-03-19 12:35:00,56.05,56.11,56.05,56.08,29300.0,50.1339,50.1876,50.1339,50.1607,29300.0
2013-03-19 12:40:00,56.08,56.11,56.06,56.07,58700.0,50.1607,50.1876,50.1428,50.1518,58700.0
2013-03-19 12:45:00,56.07,56.08,56.03,56.05,45500.0,50.1518,50.1607,50.116,50.1339,45500.0
2013-03-19 12:50:00,56.04,56.05,55.99,55.99,46500.0,50.125,50.1339,50.0802,50.0802,46500.0
2013-03-19 12:55:00,55.99,56.03,55.97,56.02,28600.0,50.0802,50.116,50.0623,50.1071,28600.0
2013-03-19 13:00:00,56.02,56.06,56.01,56.02,69600.0,50.1071,50.1428,50.0981,50.1071,69600.0
2013-03-19 13:05:00,56.02,56.11,56.02,56.05,55600.0,50.1071,50.1876,50.1071,50.1339,55600.0
2013-03-19 13:10:00,56.05,56.1,56.02,56.04,61500.0,50.1339,50.1786,50.1071,50.125,61500.0
2013-03-19 13:15:00,56.04,56.04,55.95,55.96,104900.0,50.125,50.125,50.0445,50.0534,104900.0
2013-03-19 13:20:00,55.96,55.97,55.86,55.9,208700.0,50.0534,50.0623,49.964,49.9997,208700.0
2013-03-19 13:25:00,55.9,55.96,55.83,55.96,122500.0,49.9997,50.0534,49.9371,50.0534,122500.0
2013-03-19 13:30:00,55.95,56.07,55.92,55.96,157500.0,50.0445,50.1518,50.0176,50.0534,157500.0
2013-03-19 13:35:00,55.96,55.96,55.84,55.87,81400.0,50.0534,50.0534,49.9461,49.9729,81400.0
2013-03-19 13:40:00,55.86,55.89,55.81,55.83,91800.0,49.964,49.9908,49.9192,49.9371,91800.0
2013-03-19 13:45:00,55.84,55.84,55.76,55.76,95800.0,49.9461,49.9461,49.8745,49.8745,95800.0
2013-03-19 13:50:00,55.77,55.83,55.76,55.8,68900.0,49.8835,49.9371,49.8745,49.9103,68900.0
2013-03-19 13:55:00,55.79,55.84,55.79,55.82,93400.0,49.9013,49.9461,49.9013,49.9282,93400.0
2013-03-19 14:00:00,55.82,56.04,55.82,56.01,167500.0,49.9282,50.125,49.9282,50.0981,167500.0
2013-03-19 14:05:00,56.02,56.11,56.0,56.11,97700.0,50.1071,50.1876,50.0892,50.1876,97700.0
2013-03-19 14:10:00,56.1,56.12,56.02,56.02,81300.0,50.1786,50.1965,50.1071,50.1071,81300.0
2013-03-19 14:15:00,56.03,56.08,55.96,55.96,163200.0,50.116,50.1607,50.0534,50.0534,163200.0
2013-03-19 14:20:00,55.97,56.07,55.93,56.07,92100.0,50.0623,50.1518,50.0266,50.1518,92100.0
2013-03-19 14:25:00,56.06,56.1,55.98,56.01,94700.0,50.1428,50.1786,50.0713,50.0981,94700.0
2013-03-19 14:30:00,56.02,56.13,56.02,56.06,150600.0,50.1071,50.2055,50.1071,50.1428,150600.0
2013-03-19 14:35:00,56.07,56.09,56.04,56.08,151400.0,50.1518,50.1697,50.125,50.1607,151400.0
2013-03-19 14:40:00,56.08,56.1,56.02,56.1,97000.0,50.1607,50.1786,50.1071,50.1786,97000.0
2013-03-19 14:45:00,56.11,56.12,56.05,56.09,71800.0,50.1876,50.1965,50.1339,50.1697,71800.0
2013-03-19 14:50:00,56.07,56.15,56.07,56.14,69600.0,50.1518,50.2233,50.1518,50.2144,69600.0
2013-03-19 14:55:00,56.13,56.18,56.1,56.15,54800.0,50.2055,50.2502,50.1786,50.2233,54800.0
2013-03-19 15:00:00,56.15,56.18,56.12,56.13,89700.0,50.2233,50.2502,50.1965,50.2055,89700.0
2013-03-19 15:05:00,56.13,56.16,56.07,56.13,120100.0,50.2055,50.2323,50.1518,50.2055,120100.0
2013-03-19 15:10:00,56.13,56.39,56.12,56.34,165100.0,50.2055,50.438,50.1965,50.3933,165100.0
2013-03-19 15:15:00,56.34,56.4,56.26,56.26,108700.0,50.3933,50.447,50.3217,50.3217,108700.0
2013-03-19 15:20:00,56.27,56.3,56.21,56.26,171400.0,50.3307,50.3575,50.277,50.3217,171400.0
2013-03-19 15:25:00,56.27,56.29,56.18,56.2,90800.0,50.3307,50.3486,50.2502,50.2681,90800.0
2013-03-19 15:30:00,56.2,56.26,56.16,56.25,151400.0,50.2681,50.3217,50.2323,50.3128,151400.0
2013-03-19 15:35:00,56.25,56.29,56.21,56.27,139600.0,50.3128,50.3486,50.277,50.3307,139600.0
2013-03-19 15:40:00,56.27,56.3,56.19,56.22,138800.0,50.3307,50.3575,50.2591,50.286,138800.0
2013-03-19 15:45:00,56.23,56.25,56.16,56.17,125700.0,50.2949,50.3128,50.2323,50.2412,125700.0
2013-03-19 15:50:00,56.18,56.35,56.18,56.35,197600.0,50.2502,50.4022,50.2502,50.4022,197600.0
2013-03-19 15:55:00,56.35,56.36,56.27,56.31,273900.0,50.4022,50.4112,50.3307,50.3665,273900.0
2013-03-20 09:30:00,56.56,56.92,56.54,56.86,132400.0,50.5901,50.9121,50.5722,50.8584,132400.0
2013-03-20 09:35:00,56.83,57.01,56.72,57.0,94100.0,50.8316,50.9926,50.7332,50.9836,94100.0
2013-03-20 09:40:00,56.99,57.03,56.91,56.92,83500.0,50.9747,51.0105,50.9031,50.9121,83500.0
2013-03-20 09:45:00,56.92,56.97,56.88,56.89,94000.0,50.9121,50.9568,50.8763,50.8852,94000.0
2013-03-20 09:50:00,56.9,56.97,56.89,56.97,50900.0,50.8942,50.9568,50.8852,50.9568,50900.0
2013-03-20 09:55:00,56.96,56.98,56.91,56.95,40800.0,50.9479,50.9657,50.9031,50.9389,40800.0
2013-03-20 10:00:00,56.95,56.97,56.91,56.93,62300.0,50.9389,50.9568,50.9031,50.921,62300.0
2013-03-20 10:05:00,56.92,56.97,56.9,56.91,35200.0,50.9121,50.9568,50.8942,50.9031,35200.0
2013-03-20 10:10:00,56.91,57.02,56.91,57.01,56200.0,50.9031,51.0015,50.9031,50.9926,56200.0
2013-03-20 10:15:00,57.0,57.09,57.0,57.08,238700.0,50.9836,51.0641,50.9836,51.0552,238700.0
2013-03-20 10:20:00,57.07,57.09,57.01,57.01,174800.0,51.0462,51.0641,50.9926,50.9926,174800.0
2013-03-20 10:25:00,57.01,57.07,57.01,57.02,35900.0,50.9926,51.0462,50.9926,51.0015,35900.0
2013-03-20 10:30:00,57.02,57.03,56.98,56.98,41100.0,51.0015,51.0105,50.9657,50.9657,41100.0
2013-03-20 10:35:00,56.99,57.01,56.87,56.95,88200.0,50.9747,50.9926,50.8674,50.9389,88200.0
2013-03-20 10:40:00,56.95,56.98,56.88,56.96,65100.0,50.9389,50.9657,50.8763,50.9479,65100.0
2013-03-20 10:45:00,56.95,57.02,56.94,57.01,68600.0,50.9389,51.0015,50.93,50.9926,68600.0
2013-03-20 10:50:00,57.01,57.03,56.97,57.03,47700.0,50.9926,51.0105,50.9568,51.0105,47700.0
2013-03-20 10:55:00,57.04,57.05,56.97,57.03,66300.0,51.0194,51.0284,50.9568,51.0105,66300.0
2013-03-20 11:00:00,57.04,57.04,56.98,56.99,75200.0,51.0194,51.0194,50.9657,50.9747,75200.0
2013-03-20 11:05:00,57.0,57.0,56.96,56.97,27900.0,50.9836,50.9836,50.9479,50.9568,27900.0
2013-03-20 11:10:00,56.97,56.98,56.88,56.88,50700.0,50.9568,50.9657,50.8763,50.8763,50700.0
2013-03-20 11:15:00,56.88,56.88,56.72,56.74,73000.0,50.8763,50.8763,50.7332,50.7511,73000.0
2013-03-20 11:20:00,56.74,56.77,56.72,56.74,42200.0,50.7511,50.7779,50.7332,50.7511,42200.0
2013-03-20 11:25:00,56.75,56.81,56.74,56.8,34100.0,50.76,50.8137,50.7511,50.8047,34100.0
2013-03-20 11:30:00,56.79,56.81,56.75,56.75,28500.0,50.7958,50.8137,50.76,50.76,28500.0
2013-03-20 11:35:00,56.75,56.8,56.75,56.8,20700.0,50.76,50.8047,50.76,50.8047,20700.0
2013-03-20 11:40:00,56.8,56.8,56.75,56.76,70200.0,50.8047,50.8047,50.76,50.769,70200.0
2013-03-20 11:45:00,56.76,56.82,56.76,56.8,51700.0,50.769,50.8226,50.769,50.8047,51700.0
2013-03-20 11:50:00,56.79,56.83,56.79,56.83,25800.0,50.7958,50.8316,50.7958,50.8316,25800.0
2013-03-20 11:55:00,56.83,56.83,56.78,56.78,33100.0,50.8316,50.8316,50.7869,50.7869,33100.0
2013-03-20 12:00:00,56.78,56.82,56.78,56.82,16700.0,50.7869,50.8226,50.7869,50.8226,16700.0
2013-03-20 12:05:00,56.82,56.84,56.79,56.83,40400.0,50.8226,50.8405,50.7958,50.8316,40400.0
2013-03-20 12:10:00,56.83,56.85,56.78,56.78,53300.0,50.8316,50.8495,50.7869,50.7869,53300.0
2013-03-20 12:15:00,56.77,56.78,56.73,56.74,17000.0,50.7779,50.7869,50.7421,50.7511,17000.0
2013-03-20 12:20:00,56.74,56.75,56.73,56.74,13600.0,50.7511,50.76,50.7421,50.7511,13600.0
2013-03-20 12:25:00,56.73,56.75,56.7,56.73,49900.0,50.7421,50.76,50.7153,50.7421,49900.0
2013-03-20 12:30:00,56.72,56.73,56.68,56.69,47200.0,50.7332,50.7421,50.6974,50.7064,47200.0
2013-03-20 12:35:00,56.68,56.7,56.68,56.69,47500.0,50.6974,50.7153,50.6974,50.7064,47500.0
2013-03-20 12:40:00,56.7,56.73,56.7,56.72,20800.0,50.7153,50.7421,50.7153,50.7332,20800.0
2013-03-20 12:45:00,56.73,56.74,56.69,56.7,47900.0,50.7421,50.7511,50.7064,50.7153,47900.0
2013-03-20 12:50:00,56.7,56.73,56.69,56.69,87700.0,50.7153,50.7421,50.7064,50.7064,87700.0
2013-03-20 12:55:00,56.69,56.72,56.67,56.72,21400.0,50.7064,50.7332,50.6885,50.7332,21400.0
2013-03-20 13:00:00,56.71,56.72,56.68,56.69,59200.0,50.7242,50.7332,50.6974,50.7064,59200.0
2013-03-20 13:05:00,56.69,56.71,56.68,56.71,27100.0,50.7064,50.7242,50.6974,50.7242,27100.0
2013-03-20 13:10:00,56.72,56.73,56.69,56.7,18700.0,50.7332,50.7421,50.7064,50.7153,18700.0
2013-03-20 13:15:00,56.69,56.7,56.68,56.69,34500.0,50.7064,50.7153,50.6974,50.7064,34500.0
2013-03-20 13:20:00,56.69,56.72,56.69,56.7,32100.0,50.7064,50.7332,50.7064,50.7153,32100.0
2013-03-20 13:25:00,56.69,56.72,56.68,56.69,34400.0,50.7064,50.7332,50.6974,50.7064,34400.0
2013-03-20 13:30:00,56.69,56.7,56.68,56.69,20100.0,50.7064,50.7153,50.6974,50.7064,20100.0
2013-03-20 13:35:00,56.68,56.69,56.68,56.69,5200.0,50.6974,50.7064,50.6974,50.7064,5200.0
2013-03-20 13:40:00,56.69,56.73,56.68,56.73,65500.0,50.7064,50.7421,50.6974,50.7421,65500.0
2013-03-20 13:45:00,56.72,56.75,56.72,56.75,61900.0,50.7332,50.76,50.7332,50.76,61900.0
2013-03-20 13:50:00,56.74,56.78,56.74,56.77,83600.0,50.7511,50.7869,50.7511,50.7779,83600.0
2013-03-20 13:55:00,56.78,56.81,56.77,56.8,42100.0,50.7869,50.8137,50.7779,50.8047,42100.0
2013-03-20 14:00:00,56.8,56.87,56.79,56.86,69800.0,50.8047,50.8674,50.7958,50.8584,69800.0
2013-03-20 14:05:00,56.86,56.92,56.83,56.84,58700.0,50.8584,50.9121,50.8316,50.8405,58700.0
2013-03-20 14:10:00,56.84,56.87,56.84,56.86,43200.0,50.8405,50.8674,50.8405,50.8584,43200.0
2013-03-20 14:15:00,56.86,56.94,56.86,56.92,65500.0,50.8584,50.93,50.8584,50.9121,65500.0
2013-03-20 14:20:00,56.92,57.1,56.92,57.05,79300.0,50.9121,51.0731,50.9121,51.0284,79300.0
2013-03-20 14:25:00,57.05,57.06,57.02,57.05,113300.0,51.0284,51.0373,51.0015,51.0284,113300.0
2013-03-20 14:30:00,57.06,57.1,57.04,57.04,76500.0,51.0373,51.0731,51.0194,51.0194,76500.0
2013-03-20 14:35:00,57.04,57.15,57.03,57.1,142500.0,51.0194,51.1178,51.0105,51.0731,142500.0
2013-03-20 14:40:00,57.1,57.11,57.03,57.05,55700.0,51.0731,51.082,51.0105,51.0284,55700.0
2013-03-20 14:45:00,57.05,57.07,57.0,57.02,39400.0,51.0284,51.0462,50.9836,51.0015,39400.0
2013-03-20 14:50:00,57.01,57.05,56.99,57.03,46900.0,50.9926,51.0284,50.9747,51.0105,46900.0
2013-03-20 14:55:00,57.02,57.03,57.0,57.02,42400.0,51.0015,51.0105,50.9836,51.0015,42400.0
2013-03-20 15:00:00,57.02,57.02,56.95,56.96,90400.0,51.0015,51.0015,50.9389,50.9479,90400.0
2013-03-20 15:05:00,56.97,57.02,56.97,57.02,44800.0,50.9568,51.0015,50.9568,51.0015,44800.0
2013-03-20 15:10:00,57.02,57.08,57.01,57.06,71200.0,51.0015,51.0552,50.9926,51.0373,71200.0
2013-03-20 15:15:00,57.05,57.08,57.04,57.06,42300.0,51.0284,51.0552,51.0194,51.0373,42300.0
2013-03-20 15:20:00,57.06,57.07,57.0,57.0,48300.0,51.0373,51.0462,50.9836,50.9836,48300.0
2013-03-20 15:25:00,57.0,57.01,56.98,56.99,111100.0,50.9836,50.9926,50.9657,50.9747,111100.0
2013-03-20 15:30:00,56.98,56.99,56.92,56.96,91800.0,50.9657,50.9747,50.9121,50.9479,91800.0
2013-03-20 15:35:00,56.96,57.01,56.95,56.99,55500.0,50.9479,50.9926,50.9389,50.9747,55500.0
2013-03-20 15:40:00,57.0,57.09,56.99,57.08,141200.0,50.9836,51.0641,50.9747,51.0552,141200.0
2013-03-20 15:45:00,57.09,57.11,57.04,57.06,180700.0,51.0641,51.082,51.0194,51.0373,180700.0
2013-03-20 15:50:00,57.05,57.05,56.91,56.93,197100.0,51.0284,51.0284,50.9031,50.921,197100.0
2013-03-20 15:55:00,56.93,56.96,56.87,56.96,428800.0,50.921,50.9479,50.8674,50.9479,428800.0
2013-03-21 09:30:00,56.73,56.76,56.61,56.72,106500.0,50.7421,50.769,50.6348,50.7332,106500.0
2013-03-21 09:35:00,56.73,56.85,56.72,56.84,48200.0,50.7421,50.8495,50.7332,50.8405,48200.0
2013-03-21 09:40:00,56.84,56.85,56.7,56.74,49900.0,50.8405,50.8495,50.7153,50.7511,49900.0
2013-03-21 09:45:00,56.74,56.76,56.65,56.72,81500.0,50.7511,50.769,50.6706,50.7332,81500.0
2013-03-21 09:50:00,56.72,56.74,56.7,56.71,29400.0,50.7332,50.7511,50.7153,50.7242,29400.0
2013-03-21 09:55:00,56.7,56.7,56.67,56.67,59400.0,50.7153,50.7153,50.6885,50.6885,59400.0
2013-03-21 10:00:00,56.68,56.69,56.58,56.59,67000.0,50.6974,50.7064,50.608,50.6169,67000.0
2013-03-21 10:05:00,56.59,56.59,56.47,56.51,82400.0,50.6169,50.6169,50.5096,50.5453,82400.0
2013-03-21 10:10:00,56.51,56.56,56.49,56.55,38100.0,50.5453,50.5901,50.5275,50.5811,38100.0
2013-03-21 10:15:00,56.56,56.56,56.45,56.48,38900.0,50.5901,50.5901,50.4917,50.5185,38900.0
2013-03-21 10:20:00,56.49,56.49,56.39,56.43,50100.0,50.5275,50.5275,50.438,50.4738,50100.0
2013-03-21 10:25:00,56.42,56.48,56.39,56.47,45800.0,50.4648,50.5185,50.438,50.5096,45800.0
2013-03-21 10:30:00,56.48,56.59,56.46,56.58,40200.0,50.5185,50.6169,50.5006,50.608,40200.0
2013-03-21 10:35:00,56.58,56.59,56.48,56.5,51200.0,50.608,50.6169,50.5185,50.5364,51200.0
2013-03-21 10:40:00,56.5,56.62,56.5,56.56,46500.0,50.5364,50.6437,50.5364,50.5901,46500.0
2013-03-21 10:45:00,56.56,56.62,56.55,56.58,45200.0,50.5901,50.6437,50.5811,50.608,45200.0
2013-03-21 10:50:00,56.58,56.61,56.54,56.58,38400.0,50.608,50.6348,50.5722,50.608,38400.0
2013-03-21 10:55:00,56.58,56.62,56.55,56.62,28500.0,50.608,50.6437,50.5811,50.6437,28500.0
2013-03-21 11:00:00,56.63,56.63,56.53,56.58,44200.0,50.6527,50.6527,50.5632,50.608,44200.0
2013-03-21 11:05:00,56.58,56.68,56.58,56.64,69700.0,50.608,50.6974,50.608,50.6616,69700.0
2013-03-21 11:10:00,56.63,56.65,56.56,56.56,61700.0,50.6527,50.6706,50.5901,50.5901,61700.0
2013-03-21 11:15:00,56.56,56.62,56.56,56.62,33200.0,50.5901,50.6437,50.5901,50.6437,33200.0
2013-03-21 11:20:00,56.62,56.63,56.59,56.62,87500.0,50.6437,50.6527,50.6169,50.6437,87500.0
2013-03-21 11:25:00,56.62,56.64,56.59,56.6,48700.0,50.6437,50.6616,50.6169,50.6259,48700.0
2013-03-21 11:30:00,56.6,56.63,56.6,56.6,28400.0,50.6259,50.6527,50.6259,50.6259,28400.0
2013-03-21 11:35:00,56.6,56.68,56.6,56.65,30800.0,50.6259,50.6974,50.6259,50.6706,30800.0
2013-03-21 11:40:00,56.65,56.74,56.65,56.74,28400.0,50.6706,50.7511,50.6706,50.7511,28400.0
2013-03-21 11:45:00,56.74,56.74,56.69,56.69,21600.0,50.7511,50.7511,50.7064,50.7064,21600.0
2013-03-21 11:50:00,56.7,56.75,56.67,56.67,21000.0,50.7153,50.76,50.6885,50.6885,21000.0
2013-03-21 11:55:00,56.67,56.7,56.65,56.69,17000.0,50.6885,50.7153,50.6706,50.7064,17000.0
2013-03-21 12:00:00,56.69,56.69,56.65,56.69,29800.0,50.7064,50.7064,50.6706,50.7064,29800.0
2013-03-21 12:05:00,56.69,56.69,56.65,56.66,46300.0,50.7064,50.7064,50.6706,50.6795,46300.0
2013-03-21 12:10:00,56.65,56.65,56.62,56.64,32400.0,50.6706,50.6706,50.6437,50.6616,32400.0
2013-03-21 12:15:00,56.65,56.65,56.59,56.59,17400.0,50.6706,50.6706,50.6169,50.6169,17400.0
2013-03-21 12:20:00,56.58,56.59,56.54,56.59,35100.0,50.608,50.6169,50.5722,50.6169,35100.0
2013-03-21 12:25:00,56.59,56.59,56.47,56.52,63300.0,50.6169,50.6169,50.5096,50.5543,63300.0
2013-03-21 12:30:00,56.53,56.55,56.49,56.53,47300.0,50.5632,50.5811,50.5275,50.5632,47300.0
2013-03-21 12:35:00,56.53,56.55,56.5,56.51,30500.0,50.5632,50.5811,50.5364,50.5453,30500.0
2013-03-21 12:40:00,56.52,56.59,56.52,56.56,26200.0,50.5543,50.6169,50.5543,50.5901,26200.0
2013-03-21 12:45:00,56.56,56.59,56.55,56.58,36000.0,50.5901,50.6169,50.5811,50.608,36000.0
2013-03-21 12:50:00,56.58,56.61,56.55,56.56,33500.0,50.608,50.6348,50.5811,50.5901,33500.0
2013-03-21 12:55:00,56.56,56.6,56.55,56.55,26600.0,50.5901,50.6259,50.5811,50.5811,26600.0
2013-03-21 13:00:00,56.54,56.55,56.49,56.53,32400.0,50.5722,50.5811,50.5275,50.5632,32400.0
2013-03-21 13:05:00,56.54,56.58,56.51,56.52,22200.0,50.5722,50.608,50.5453,50.5543,22200.0
2013-03-21 13:10:00,56.52,56.57,56.51,56.52,44900.0,50.5543,50.599,50.5453,50.5543,44900.0
2013-03-21 13:15:00,56.53,56.53,56.42,56.42,43100.0,50.5632,50.5632,50.4648,50.4648,43100.0
2013-03-21 13:20:00,56.42,56.46,56.38,56.38,48600.0,50.4648,50.5006,50.4291,50.4291,48600.0
2013-03-21 13:25:00,56.37,56.41,56.34,56.38,49700.0,50.4201,50.4559,50.3933,50.4291,49700.0
2013-03-21 13:30:00,56.38,56.42,56.3,56.3,79600.0,50.4291,50.4648,50.3575,50.3575,79600.0
2013-03-21 13:35:00,56.31,56.38,56.3,56.37,43800.0,50.3665,50.4291,50.3575,50.4201,43800.0
2013-03-21 13:40:00,56.36,56.41,56.29,56.3,69300.0,50.4112,50.4559,50.3486,50.3575,69300.0
2013-03-21 13:45:00,56.29,56.4,56.26,56.34,68600.0,50.3486,50.447,50.3217,50.3933,68600.0
2013-03-21 13:50:00,56.34,56.4,56.34,56.39,37700.0,50.3933,50.447,50.3933,50.438,37700.0
2013-03-21 13:55:00,56.39,56.39,56.32,56.35,86500.0,50.438,50.438,50.3754,50.4022,86500.0
2013-03-21 14:00:00,56.36,56.37,56.22,56.25,98000.0,50.4112,50.4201,50.286,50.3128,98000.0
2013-03-21 14:05:00,56.25,56.28,56.16,56.28,61700.0,50.3128,50.3396,50.2323,50.3396,61700.0
2013-03-21 14:10:00,56.28,56.45,56.26,56.41,57800.0,50.3396,50.4917,50.3217,50.4559,57800.0
2013-03-21 14:15:00,56.42,56.52,56.39,56.47,64700.0,50.4648,50.5543,50.438,50.5096,64700.0
2013-03-21 14:20:00,56.46,56.46,56.39,56.44,28500.0,50.5006,50.5006,50.438,50.4827,28500.0
2013-03-21 14:25:00,56.45,56.51,56.4,56.42,56100.0,50.4917,50.5453,50.447,50.4648,56100.0
2013-03-21 14:30:00,56.43,56.43,56.36,56.38,47300.0,50.4738,50.4738,50.4112,50.4291,47300.0
2013-03-21 14:35:00,56.37,56.43,56.35,56.39,51600.0,50.4201,50.4738,50.4022,50.438,51600.0
2013-03-21 14:40:00,56.39,56.44,56.37,56.43,29600.0,50.438,50.4827,50.4201,50.4738,29600.0
2013-03-21 14:45:00,56.42,56.45,56.42,56.45,45700.0,50.4648,50.4917,50.4648,50.4917,45700.0
2013-03-21 14:50:00,56.45,56.47,56.43,56.46,33900.0,50.4917,50.5096,50.4738,50.5006,33900.0
2013-03-21 14:55:00,56.46,56.5,56.46,56.46,34600.0,50.5006,50.5364,50.5006,50.5006,34600.0
2013-03-21 15:00:00,56.45,56.52,56.45,56.5,51800.0,50.4917,50.5543,50.4917,50.5364,51800.0
2013-03-21 15:05:00,56.5,56.52,56.47,56.51,42000.0,50.5364,50.5543,50.5096,50.5453,42000.0
2013-03-21 15:10:00,56.51,56.54,56.5,56.52,38400.0,50.5453,50.5722,50.5364,50.5543,38400.0
2013-03-21 15:15:00,56.52,56.53,56.43,56.44,65900.0,50.5543,50.5632,50.4738,50.4827,65900.0
2013-03-21 15:20:00,56.44,56.47,56.42,56.44,30300.0,50.4827,50.5096,50.4648,50.4827,30300.0
2013-03-21 15:25:00,56.45,56.5,56.45,56.5,40700.0,50.4917,50.5364,50.4917,50.5364,40700.0
2013-03-21 15:30:00,56.51,56.51,56.45,56.51,68000.0,50.5453,50.5453,50.4917,50.5453,68000.0
2013-03-21 15:35:00,56.51,56.52,56.43,56.45,117100.0,50.5453,50.5543,50.4738,50.4917,117100.0
2013-03-21 15:40:00,56.44,56.45,56.42,56.43,96100.0,50.4827,50.4917,50.4648,50.4738,96100.0
2013-03-21 15:45:00,56.43,56.43,56.33,56.39,187400.0,50.4738,50.4738,50.3843,50.438,187400.0
2013-03-21 15:50:00,56.39,56.43,56.37,56.39,121400.0,50.438,50.4738,50.4201,50.438,121400.0
2013-03-21 15:55:00,56.39,56.39,56.31,56.32,268000.0,50.438,50.438,50.3665,50.3754,268000.0
2013-03-22 09:30:00,56.76,56.81,56.61,56.73,150400.0,50.769,50.8137,50.6348,50.7421,150400.0
2013-03-22 09:35:00,56.75,56.79,56.68,56.76,69400.0,50.76,50.7958,50.6974,50.769,69400.0
2013-03-22 09:40:00,56.76,56.78,56.59,56.59,77600.0,50.769,50.7869,50.6169,50.6169,77600.0
2013-03-22 09:45:00,56.6,56.63,56.52,56.53,83900.0,50.6259,50.6527,50.5543,50.5632,83900.0
2013-03-22 09:50:00,56.52,56.7,56.52,56.69,36100.0,50.5543,50.7153,50.5543,50.7064,36100.0
2013-03-22 09:55:00,56.69,56.74,56.64,56.73,50200.0,50.7064,50.7511,50.6616,50.7421,50200.0
2013-03-22 10:00:00,56.73,56.87,56.72,56.84,86600.0,50.7421,50.8674,50.7332,50.8405,86600.0
2013-03-22 10:05:00,56.83,56.95,56.83,56.95,74100.0,50.8316,50.9389,50.8316,50.9389,74100.0
2013-03-22 10:10:00,56.94,57.1,56.93,57.05,225600.0,50.93,51.0731,50.921,51.0284,225600.0
2013-03-22 10:15:00,57.06,57.1,57.03,57.07,89100.0,51.0373,51.0731,51.0105,51.0462,89100.0
2013-03-22 10:20:00,57.07,57.08,56.96,56.96,74400.0,51.0462,51.0552,50.9479,50.9479,74400.0
2013-03-22 10:25:00,56.96,57.05,56.96,57.02,43700.0,50.9479,51.0284,50.9479,51.0015,43700.0
2013-03-22 10:30:00,57.02,57.02,56.47,56.95,51300.0,51.0015,51.0015,50.5096,50.9389,51300.0
2013-03-22 10:35:00,56.95,57.07,56.94,57.06,66300.0,50.9389,51.0462,50.93,51.0373,66300.0
2013-03-22 10:40:00,57.05,57.05,56.93,56.96,70000.0,51.0284,51.0284,50.921,50.9479,70000.0
2013-03-22 10:45:00,56.96,57.07,56.95,56.98,77600.0,50.9479,51.0462,50.9389,50.9657,77600.0
2013-03-22 10:50:00,56.98,57.03,56.94,56.98,70000.0,50.9657,51.0105,50.93,50.9657,70000.0
2013-03-22 10:55:00,56.98,57.0,56.94,56.96,42400.0,50.9657,50.9836,50.93,50.9479,42400.0
2013-03-22 11:00:00,56.96,57.02,56.94,57.0,48700.0,50.9479,51.0015,50.93,50.9836,48700.0
2013-03-22 11:05:00,57.0,57.01,56.96,56.96,38200.0,50.9836,50.9926,50.9479,50.9479,38200.0
2013-03-22 11:10:00,56.97,56.98,56.91,56.97,43200.0,50.9568,50.9657,50.9031,50.9568,43200.0
2013-03-22 11:15:00,56.98,57.03,56.97,56.98,41200.0,50.9657,51.0105,50.9568,50.9657,41200.0
2013-03-22 11:20:00,56.99,56.99,56.91,56.91,65200.0,50.9747,50.9747,50.9031,50.9031,65200.0
2013-03-22 11:25:00,56.91,57.0,56.9,56.98,56900.0,50.9031,50.9836,50.8942,50.9657,56900.0
2013-03-22 11:30:00,56.98,57.0,56.91,56.93,48400.0,50.9657,50.9836,50.9031,50.921,48400.0
2013-03-22 11:35:00,56.92,56.98,56.92,56.95,57400.0,50.9121,50.9657,50.9121,50.9389,57400.0
2013-03-22 11:40:00,56.96,56.96,56.9,56.9,47900.0,50.9479,50.9479,50.8942,50.8942,47900.0
2013-03-22 11:45:00,56.9,56.93,56.87,56.91,33800.0,50.8942,50.921,50.8674,50.9031,33800.0
2013-03-22 11:50:00,56.9,56.93,56.85,56.87,30600.0,50.8942,50.921,50.8495,50.8674,30600.0
2013-03-22 11:55:00,56.85,56.88,56.84,56.86,29300.0,50.8495,50.8763,50.8405,50.8584,29300.0
2013-03-22 12:00:00,56.86,56.92,56.85,56.85,38200.0,50.8584,50.9121,50.8495,50.8495,38200.0
2013-03-22 12:05:00,56.85,56.86,56.81,56.81,26700.0,50.8495,50.8584,50.8137,50.8137,26700.0
2013-03-22 12:10:00,56.81,56.82,56.78,56.79,67300.0,50.8137,50.8226,50.7869,50.7958,67300.0
2013-03-22 12:15:00,56.8,56.83,56.78,56.81,38800.0,50.8047,50.8316,50.7869,50.8137,38800.0
2013-03-22 12:20:00,56.81,56.82,56.78,56.8,56000.0,50.8137,50.8226,50.7869,50.8047,56000.0
2013-03-22 12:25:00,56.8,56.8,56.76,56.79,98600.0,50.8047,50.8047,50.769,50.7958,98600.0
2013-03-22 12:30:00,56.77,56.77,56.71,56.71,83100.0,50.7779,50.7779,50.7242,50.7242,83100.0
2013-03-22 12:35:00,56.72,56.72,56.68,56.71,37700.0,50.7332,50.7332,50.6974,50.7242,37700.0
2013-03-22 12:40:00,56.7,56.71,56.67,56.7,30800.0,50.7153,50.7242,50.6885,50.7153,30800.0
2013-03-22 12:45:00,56.69,56.7,56.66,56.66,28000.0,50.7064,50.7153,50.6795,50.6795,28000.0
2013-03-22 12:50:00,56.66,56.72,56.64,56.72,33400.0,50.6795,50.7332,50.6616,50.7332,33400.0
2013-03-22 12:55:00,56.72,56.72,56.65,56.66,51200.0,50.7332,50.7332,50.6706,50.6795,51200.0
2013-03-22 13:00:00,56.66,56.73,56.63,56.67,55200.0,50.6795,50.7421,50.6527,50.6885,55200.0
2013-03-22 13:05:00,56.67,56.71,56.65,56.68,56800.0,50.6885,50.7242,50.6706,50.6974,56800.0
2013-03-22 13:10:00,56.68,56.7,56.64,56.68,63000.0,50.6974,50.7153,50.6616,50.6974,63000.0
2013-03-22 13:15:00,56.68,56.74,56.67,56.74,32300.0,50.6974,50.7511,50.6885,50.7511,32300.0
2013-03-22 13:20:00,56.74,56.77,56.72,56.74,35400.0,50.7511,50.7779,50.7332,50.7511,35400.0
2013-03-22 13:25:00,56.74,56.81,56.73,56.78,50200.0,50.7511,50.8137,50.7421,50.7869,50200.0
2013-03-22 13:30:00,56.79,56.84,56.74,56.77,59200.0,50.7958,50.8405,50.7511,50.7779,59200.0
2013-03-22 13:35:00,56.77,56.79,56.7,56.7,25200.0,50.7779,50.7958,50.7153,50.7153,25200.0
2013-03-22 13:40:00,56.7,56.76,56.69,56.75,60800.0,50.7153,50.769,50.7064,50.76,60800.0
2013-03-22 13:45:00,56.73,56.77,56.72,56.76,41300.0,50.7421,50.7779,50.7332,50.769,41300.0
2013-03-22 13:50:00,56.75,56.76,56.71,56.71,30000.0,50.76,50.769,50.7242,50.7242,30000.0
2013-03-22 13:55:00,56.71,56.72,56.66,56.7,62400.0,50.7242,50.7332,50.6795,50.7153,62400.0
2013-03-22 14:00:00,56.7,56.77,56.7,56.77,67000.0,50.7153,50.7779,50.7153,50.7779,67000.0
2013-03-22 14:05:00,56.77,56.81,56.77,56.8,71700.0,50.7779,50.8137,50.7779,50.8047,71700.0
2013-03-22 14:10:00,56.81,56.83,56.79,56.81,47800.0,50.8137,50.8316,50.7958,50.8137,47800.0
2013-03-22 14:15:00,56.81,56.82,56.75,56.81,56600.0,50.8137,50.8226,50.76,50.8137,56600.0
2013-03-22 14:20:00,56.81,56.85,56.79,56.84,52400.0,50.8137,50.8495,50.7958,50.8405,52400.0
2013-03-22 14:25:00,56.84,56.85,56.82,56.84,57400.0,50.8405,50.8495,50.8226,50.8405,57400.0
2013-03-22 14:30:00,56.83,56.84,56.76,56.76,42100.0,50.8316,50.8405,50.769,50.769,42100.0
2013-03-22 14:35:00,56.76,56.78,56.73,56.78,49700.0,50.769,50.7869,50.7421,50.7869,49700.0
2013-03-22 14:40:00,56.78,56.81,56.76,56.76,27200.0,50.7869,50.8137,50.769,50.769,27200.0
2013-03-22 14:45:00,56.76,56.79,56.75,56.78,40000.0,50.769,50.7958,50.76,50.7869,40000.0
2013-03-22 14:50:00,56.79,56.79,56.74,56.78,46400.0,50.7958,50.7958,50.7511,50.7869,46400.0
2013-03-22 14:55:00,56.78,56.78,56.75,56.76,44100.0,50.7869,50.7869,50.76,50.769,44100.0
2013-03-22 15:00:00,56.76,56.76,56.68,56.68,37800.0,50.769,50.769,50.6974,50.6974,37800.0
2013-03-22 15:05:00,56.68,56.69,56.63,56.66,60400.0,50.6974,50.7064,50.6527,50.6795,60400.0
2013-03-22 15:10:00,56.67,56.68,56.65,56.66,39300.0,50.6885,50.6974,50.6706,50.6795,39300.0
2013-03-22 15:15:00,56.66,56.7,56.65,56.66,48500.0,50.6795,50.7153,50.6706,50.6795,48500.0
2013-03-22 15:20:00,56.65,56.66,56.61,56.64,31000.0,50.6706,50.6795,50.6348,50.6616,31000.0
2013-03-22 15:25:00,56.63,56.65,56.6,56.65,37700.0,50.6527,50.6706,50.6259,50.6706,37700.0
2013-03-22 15:30:00,56.65,56.69,56.65,56.69,35800.0,50.6706,50.7064,50.6706,50.7064,35800.0
2013-03-22 15:35:00,56.68,56.69,56.64,56.65,108200.0,50.6974,50.7064,50.6616,50.6706,108200.0
2013-03-22 15:40:00,56.64,56.66,56.62,56.65,79200.0,50.6616,50.6795,50.6437,50.6706,79200.0
2013-03-22 15:45:00,56.65,56.69,56.62,56.63,92900.0,50.6706,50.7064,50.6437,50.6527,92900.0
2013-03-22 15:50:00,56.63,56.63,56.56,56.61,108400.0,50.6527,50.6527,50.5901,50.6348,108400.0
2013-03-22 15:55:00,56.6,56.78,56.59,56.77,384000.0,50.6259,50.7869,50.6169,50.7779,384000.0
2013-03-25 09:30:00,57.0,57.11,56.78,56.78,180300.0,50.9836,51.082,50.7869,50.7869,180300.0
2013-03-25 09:35:00,56.78,56.93,56.75,56.77,80700.0,50.7869,50.921,50.76,50.7779,80700.0
2013-03-25 09:40:00,56.78,56.82,56.69,56.73,99300.0,50.7869,50.8226,50.7064,50.7421,99300.0
2013-03-25 09:45:00,56.74,56.84,56.69,56.81,107700.0,50.7511,50.8405,50.7064,50.8137,107700.0
2013-03-25 09:50:00,56.81,56.84,56.8,56.81,70600.0,50.8137,50.8405,50.8047,50.8137,70600.0
2013-03-25 09:55:00,56.8,56.87,56.76,56.85,221200.0,50.8047,50.8674,50.769,50.8495,221200.0
2013-03-25 10:00:00,56.85,56.86,56.8,56.8,135900.0,50.8495,50.8584,50.8047,50.8047,135900.0
2013-03-25 10:05:00,56.79,56.82,56.77,56.82,64300.0,50.7958,50.8226,50.7779,50.8226,64300.0
2013-03-25 10:10:00,56.82,56.86,56.78,56.8,152700.0,50.8226,50.8584,50.7869,50.8047,152700.0
2013-03-25 10:15:00,56.81,56.81,56.78,56.78,50900.0,50.8137,50.8137,50.7869,50.7869,50900.0
2013-03-25 10:20:00,56.79,56.79,56.7,56.73,67800.0,50.7958,50.7958,50.7153,50.7421,67800.0
2013-03-25 10:25:00,56.74,56.74,56.57,56.57,117500.0,50.7511,50.7511,50.599,50.599,117500.0
2013-03-25 10:30:00,56.57,56.69,56.56,56.68,58100.0,50.599,50.7064,50.5901,50.6974,58100.0
2013-03-25 10:35:00,56.67,56.67,56.53,56.56,31400.0,50.6885,50.6885,50.5632,50.5901,31400.0
2013-03-25 10:40:00,56.56,56.56,56.47,56.5,52100.0,50.5901,50.5901,50.5096,50.5364,52100.0
2013-03-25 10:45:00,56.49,56.49,56.42,56.45,81500.0,50.5275,50.5275,50.4648,50.4917,81500.0
2013-03-25 10:50:00,56.45,56.51,56.43,56.43,53900.0,50.4917,50.5453,50.4738,50.4738,53900.0
2013-03-25 10:55:00,56.44,56.45,56.34,56.34,131800.0,50.4827,50.4917,50.3933,50.3933,131800.0
2013-03-25 11:00:00,56.35,56.37,56.29,56.36,102900.0,50.4022,50.4201,50.3486,50.4112,102900.0
2013-03-25 11:05:00,56.36,56.45,56.36,56.45,86700.0,50.4112,50.4917,50.4112,50.4917,86700.0
2013-03-25 11:10:00,56.45,56.5,56.44,56.45,85700.0,50.4917,50.5364,50.4827,50.4917,85700.0
2013-03-25 11:15:00,56.45,56.46,56.23,56.24,66000.0,50.4917,50.5006,50.2949,50.3038,66000.0
2013-03-25 11:20:00,56.23,56.28,56.17,56.27,91000.0,50.2949,50.3396,50.2412,50.3307,91000.0
2013-03-25 11:25:00,56.27,56.29,56.19,56.2,149400.0,50.3307,50.3486,50.2591,50.2681,149400.0
2013-03-25 11:30:00,56.2,56.27,56.18,56.27,45700.0,50.2681,50.3307,50.2502,50.3307,45700.0
2013-03-25 11:35:00,56.26,56.27,56.21,56.26,89000.0,50.3217,50.3307,50.277,50.3217,89000.0
2013-03-25 11:40:00,56.26,56.28,56.23,56.26,56400.0,50.3217,50.3396,50.2949,50.3217,56400.0
2013-03-25 11:45:00,56.26,56.32,56.23,56.3,94600.0,50.3217,50.3754,50.2949,50.3575,94600.0
2013-03-25 11:50:00,56.3,56.32,56.19,56.24,149200.0,50.3575,50.3754,50.2591,50.3038,149200.0
2013-03-25 11:55:00,56.25,56.27,56.22,56.24,26500.0,50.3128,50.3307,50.286,50.3038,26500.0
2013-03-25 12:00:00,56.24,56.29,56.19,56.21,68300.0,50.3038,50.3486,50.2591,50.277,68300.0
2013-03-25 12:05:00,56.21,56.23,56.13,56.16,49800.0,50.277,50.2949,50.2055,50.2323,49800.0
2013-03-25 12:10:00,56.15,56.15,56.07,56.15,55800.0,50.2233,50.2233,50.1518,50.2233,55800.0
2013-03-25 12:15:00,56.15,56.15,56.12,56.14,38600.0,50.2233,50.2233,50.1965,50.2144,38600.0
2013-03-25 12:20:00,56.14,56.15,56.07,56.13,54800.0,50.2144,50.2233,50.1518,50.2055,54800.0
2013-03-25 12:25:00,56.13,56.19,56.1,56.14,51600.0,50.2055,50.2591,50.1786,50.2144,51600.0
2013-03-25 12:30:00,56.14,56.21,56.11,56.15,81400.0,50.2144,50.277,50.1876,50.2233,81400.0
2013-03-25 12:35:00,56.15,56.19,56.13,56.19,24300.0,50.2233,50.2591,50.2055,50.2591,24300.0
2013-03-25 12:40:00,56.17,56.19,56.13,56.15,37200.0,50.2412,50.2591,50.2055,50.2233,37200.0
2013-03-25 12:45:00,56.15,56.19,56.11,56.15,125700.0,50.2233,50.2591,50.1876,50.2233,125700.0
2013-03-25 12:50:00,56.14,56.15,56.01,56.02,57500.0,50.2144,50.2233,50.0981,50.1071,57500.0
2013-03-25 12:55:00,56.02,56.02,55.91,55.91,161000.0,50.1071,50.1071,50.0087,50.0087,161000.0
2013-03-25 13:00:00,55.91,56.01,55.87,56.0,150600.0,50.0087,50.0981,49.9729,50.0892,150600.0
2013-03-25 13:05:00,56.0,56.02,55.94,55.95,123400.0,50.0892,50.1071,50.0355,50.0445,123400.0
2013-03-25 13:10:00,55.95,55.97,55.88,55.88,653600.0,50.0445,50.0623,49.9818,49.9818,653600.0
2013-03-25 13:15:00,55.87,55.98,55.87,55.96,68600.0,49.9729,50.0713,49.9729,50.0534,68600.0
2013-03-25 13:20:00,55.97,56.09,55.97,56.02,54200.0,50.0623,50.1697,50.0623,50.1071,54200.0
2013-03-25 13:25:00,56.01,56.06,56.01,56.04,55300.0,50.0981,50.1428,50.0981,50.125,55300.0
2013-03-25 13:30:00,56.04,56.09,56.02,56.05,35600.0,50.125,50.1697,50.1071,50.1339,35600.0
2013-03-25 13:35:00,56.06,56.07,56.01,56.04,46500.0,50.1428,50.1518,50.0981,50.125,46500.0
2013-03-25 13:40:00,56.04,56.06,56.0,56.03,92200.0,50.125,50.1428,50.0892,50.116,92200.0
2013-03-25 13:45:00,56.03,56.1,56.01,56.07,148900.0,50.116,50.1786,50.0981,50.1518,148900.0
2013-03-25 13:50:00,56.08,56.22,56.07,56.17,79700.0,50.1607,50.286,50.1518,50.2412,79700.0
2013-03-25 13:55:00,56.18,56.29,56.18,56.23,72300.0,50.2502,50.3486,50.2502,50.2949,72300.0
2013-03-25 14:00:00,56.24,56.24,56.17,56.2,53900.0,50.3038,50.3038,50.2412,50.2681,53900.0
2013-03-25 14:05:00,56.2,56.21,56.17,56.21,76200.0,50.2681,50.277,50.2412,50.277,76200.0
2013-03-25 14:10:00,56.22,56.26,56.14,56.14,71700.0,50.286,50.3217,50.2144,50.2144,71700.0
2013-03-25 14:15:00,56.15,56.21,56.14,56.2,98900.0,50.2233,50.277,50.2144,50.2681,98900.0
2013-03-25 14:20:00,56.2,56.3,56.2,56.23,95900.0,50.2681,50.3575,50.2681,50.2949,95900.0
2013-03-25 14:25:00,56.23,56.24,56.2,56.21,77100.0,50.2949,50.3038,50.2681,50.277,77100.0
2013-03-25 14:30:00,56.2,56.23,56.18,56.2,75500.0,50.2681,50.2949,50.2502,50.2681,75500.0
2013-03-25 14:35:00,56.21,56.23,56.16,56.21,93800.0,50.277,50.2949,50.2323,50.277,93800.0
2013-03-25 14:40:00,56.2,56.27,56.18,56.26,63400.0,50.2681,50.3307,50.2502,50.3217,63400.0
2013-03-25 14:45:00,56.25,56.29,56.23,56.24,86900.0,50.3128,50.3486,50.2949,50.3038,86900.0
2013-03-25 14:50:00,56.23,56.26,56.2,56.24,34400.0,50.2949,50.3217,50.2681,50.3038,34400.0
2013-03-25 14:55:00,56.24,56.26,56.21,56.26,30600.0,50.3038,50.3217,50.277,50.3217,30600.0
2013-03-25 15:00:00,56.26,56.26,56.15,56.19,46700.0,50.3217,50.3217,50.2233,50.2591,46700.0
2013-03-25 15:05:00,56.19,56.2,56.12,56.15,55600.0,50.2591,50.2681,50.1965,50.2233,55600.0
2013-03-25 15:10:00,56.14,56.16,56.12,56.14,55900.0,50.2144,50.2323,50.1965,50.2144,55900.0
2013-03-25 15:15:00,56.14,56.17,56.09,56.09,64200.0,50.2144,50.2412,50.1697,50.1697,64200.0
2013-03-25 15:20:00,56.08,56.14,56.03,56.07,83500.0,50.1607,50.2144,50.116,50.1518,83500.0
2013-03-25 15:25:00,56.07,56.1,56.03,56.06,67000.0,50.1518,50.1786,50.116,50.1428,67000.0
2013-03-25 15:30:00,56.07,56.13,56.07,56.11,96400.0,50.1518,50.2055,50.1518,50.1876,96400.0
2013-03-25 15:35:00,56.11,56.12,56.08,56.1,76100.0,50.1876,50.1965,50.1607,50.1786,76100.0
2013-03-25 15:40:00,56.11,56.18,56.11,56.15,80300.0,50.1876,50.2502,50.1876,50.2233,80300.0
2013-03-25 15:45:00,56.14,56.15,56.05,56.07,154100.0,50.2144,50.2233,50.1339,50.1518,154100.0
2013-03-25 15:50:00,56.07,56.23,56.07,56.21,161600.0,50.1518,50.2949,50.1518,50.277,161600.0
2013-03-25 15:55:00,56.2,56.29,56.18,56.21,322700.0,50.2681,50.3486,50.2502,50.277,322700.0
2013-03-26 09:30:00,56.41,56.54,56.41,56.47,146800.0,50.4559,50.5722,50.4559,50.5096,146800.0
2013-03-26 09:35:00,56.48,56.53,56.46,56.48,62200.0,50.5185,50.5632,50.5006,50.5185,62200.0
2013-03-26 09:40:00,56.48,56.51,56.44,56.5,74200.0,50.5185,50.5453,50.4827,50.5364,74200.0
2013-03-26 09:45:00,56.5,56.51,56.45,56.48,82700.0,50.5364,50.5453,50.4917,50.5185,82700.0
2013-03-26 09:50:00,56.49,56.49,56.42,56.48,147100.0,50.5275,50.5275,50.4648,50.5185,147100.0
2013-03-26 09:55:00,56.49,56.56,56.49,56.51,48300.0,50.5275,50.5901,50.5275,50.5453,48300.0
2013-03-26 10:00:00,56.5,56.51,56.36,56.45,96900.0,50.5364,50.5453,50.4112,50.4917,96900.0
2013-03-26 10:05:00,56.45,56.49,56.45,56.49,56900.0,50.4917,50.5275,50.4917,50.5275,56900.0
2013-03-26 10:10:00,56.48,56.55,56.48,56.49,95200.0,50.5185,50.5811,50.5185,50.5275,95200.0
2013-03-26 10:15:00,56.49,56.59,56.49,56.57,218500.0,50.5275,50.6169,50.5275,50.599,218500.0
2013-03-26 10:20:00,56.56,56.63,56.56,56.61,39400.0,50.5901,50.6527,50.5901,50.6348,39400.0
2013-03-26 10:25:00,56.6,56.64,56.58,56.62,50600.0,50.6259,50.6616,50.608,50.6437,50600.0
2013-03-26 10:30:00,56.63,56.73,56.63,56.64,56000.0,50.6527,50.7421,50.6527,50.6616,56000.0
2013-03-26 10:35:00,56.63,56.68,56.6,56.63,42100.0,50.6527,50.6974,50.6259,50.6527,42100.0
2013-03-26 10:40:00,56.62,56.63,56.49,56.5,39300.0,50.6437,50.6527,50.5275,50.5364,39300.0
2013-03-26 10:45:00,56.5,56.6,56.46,56.57,51700.0,50.5364,50.6259,50.5006,50.599,51700.0
2013-03-26 10:50:00,56.57,56.64,56.57,56.61,75100.0,50.599,50.6616,50.599,50.6348,75100.0
2013-03-26 10:55:00,56.61,56.65,56.57,56.57,69100.0,50.6348,50.6706,50.599,50.599,69100.0
2013-03-26 11:00:00,56.58,56.6,56.55,56.58,52200.0,50.608,50.6259,50.5811,50.608,52200.0
2013-03-26 11:05:00,56.58,56.63,56.55,56.61,40800.0,50.608,50.6527,50.5811,50.6348,40800.0
2013-03-26 11:10:00,56.61,56.64,56.57,56.57,40100.0,50.6348,50.6616,50.599,50.599,40100.0
2013-03-26 11:15:00,56.57,56.57,56.54,56.55,27300.0,50.599,50.599,50.5722,50.5811,27300.0
2013-03-26 11:20:00,56.54,56.55,56.5,56.53,27300.0,50.5722,50.5811,50.5364,50.5632,27300.0
2013-03-26 11:25:00,56.53,56.55,56.5,56.5,32700.0,50.5632,50.5811,50.5364,50.5364,32700.0
2013-03-26 11:30:00,56.5,56.52,56.47,56.5,64500.0,50.5364,50.5543,50.5096,50.5364,64500.0
2013-03-26 11:35:00,56.49,56.54,56.47,56.47,25200.0,50.5275,50.5722,50.5096,50.5096,25200.0
2013-03-26 11:40:00,56.47,56.57,56.47,56.55,73900.0,50.5096,50.599,50.5096,50.5811,73900.0
2013-03-26 11:45:00,56.54,56.58,56.53,56.56,16700.0,50.5722,50.608,50.5632,50.5901,16700.0
2013-03-26 11:50:00,56.57,56.59,56.52,56.53,37800.0,50.599,50.6169,50.5543,50.5632,37800.0
2013-03-26 11:55:00,56.53,56.54,56.48,56.48,31300.0,50.5632,50.5722,50.5185,50.5185,31300.0
2013-03-26 12:00:00,56.49,56.55,56.48,56.53,23300.0,50.5275,50.5811,50.5185,50.5632,23300.0
2013-03-26 12:05:00,56.52,56.55,56.49,56.51,46400.0,50.5543,50.5811,50.5275,50.5453,46400.0
2013-03-26 12:10:00,56.5,56.51,56.46,56.48,22400.0,50.5364,50.5453,50.5006,50.5185,22400.0
2013-03-26 12:15:00,56.48,56.48,56.46,56.48,31900.0,50.5185,50.5185,50.5006,50.5185,31900.0
2013-03-26 12:20:00,56.47,56.49,56.38,56.38,37000.0,50.5096,50.5275,50.4291,50.4291,37000.0
2013-03-26 12:25:00,56.38,56.41,56.33,56.41,49200.0,50.4291,50.4559,50.3843,50.4559,49200.0
2013-03-26 12:30:00,56.41,56.45,56.41,56.43,35300.0,50.4559,50.4917,50.4559,50.4738,35300.0
2013-03-26 12:35:00,56.44,56.47,56.44,56.46,37900.0,50.4827,50.5096,50.4827,50.5006,37900.0
2013-03-26 12:40:00,56.45,56.5,56.44,56.48,58300.0,50.4917,50.5364,50.4827,50.5185,58300.0
2013-03-26 12:45:00,56.48,56.5,56.47,56.49,26400.0,50.5185,50.5364,50.5096,50.5275,26400.0
2013-03-26 12:50:00,56.48,56.48,56.45,56.46,16500.0,50.5185,50.5185,50.4917,50.5006,16500.0
2013-03-26 12:55:00,56.47,56.48,56.44,56.45,13700.0,50.5096,50.5185,50.4827,50.4917,13700.0
2013-03-26 13:00:00,56.44,56.45,56.42,56.44,34900.0,50.4827,50.4917,50.4648,50.4827,34900.0
2013-03-26 13:05:00,56.44,56.46,56.44,56.46,19800.0,50.4827,50.5006,50.4827,50.5006,19800.0
2013-03-26 13:10:00,56.46,56.47,56.44,56.44,22700.0,50.5006,50.5096,50.4827,50.4827,22700.0
2013-03-26 13:15:00,56.45,56.46,56.42,56.42,19700.0,50.4917,50.5006,50.4648,50.4648,19700.0
2013-03-26 13:20:00,56.43,56.43,56.41,56.42,52300.0,50.4738,50.4738,50.4559,50.4648,52300.0
2013-03-26 13:25:00,56.41,56.43,56.41,56.42,23400.0,50.4559,50.4738,50.4559,50.4648,23400.0
2013-03-26 13:30:00,56.42,56.42,56.39,56.4,46900.0,50.4648,50.4648,50.438,50.447,46900.0
2013-03-26 13:35:00,56.4,56.41,56.39,56.39,22300.0,50.447,50.4559,50.438,50.438,22300.0
2013-03-26 13:40:00,56.4,56.4,56.38,56.39,23800.0,50.447,50.447,50.4291,50.438,23800.0
2013-03-26 13:45:00,56.39,56.39,56.36,56.39,35700.0,50.438,50.438,50.4112,50.438,35700.0
2013-03-26 13:50:00,56.39,56.4,56.37,56.38,21900.0,50.438,50.447,50.4201,50.4291,21900.0
2013-03-26 13:55:00,56.39,56.41,56.38,56.4,18700.0,50.438,50.4559,50.4291,50.447,18700.0
2013-03-26 14:00:00,56.39,56.41,56.39,56.4,24900.0,50.438,50.4559,50.438,50.447,24900.0
2013-03-26 14:05:00,56.4,56.41,56.35,56.35,29200.0,50.447,50.4559,50.4022,50.4022,29200.0
2013-03-26 14:10:00,56.35,56.41,56.35,56.4,39300.0,50.4022,50.4559,50.4022,50.447,39300.0
2013-03-26 14:15:00,56.4,56.41,56.39,56.41,23100.0,50.447,50.4559,50.438,50.4559,23100.0
2013-03-26 14:20:00,56.4,56.41,56.38,56.38,48900.0,50.447,50.4559,50.4291,50.4291,48900.0
2013-03-26 14:25:00,56.39,56.41,56.38,56.4,13900.0,50.438,50.4559,50.4291,50.447,13900.0
2013-03-26 14:30:00,56.4,56.4,56.38,56.38,48600.0,50.447,50.447,50.4291,50.4291,48600.0
2013-03-26 14:35:00,56.39,56.4,56.37,56.4,130500.0,50.438,50.447,50.4201,50.447,130500.0
2013-03-26 14:40:00,56.39,56.4,56.38,56.4,149800.0,50.438,50.447,50.4291,50.447,149800.0
2013-03-26 14:45:00,56.4,56.41,56.39,56.4,9000.0,50.447,50.4559,50.438,50.447,9000.0
2013-03-26 14:50:00,56.39,56.41,56.39,56.39,32600.0,50.438,50.4559,50.438,50.438,32600.0
2013-03-26 14:55:00,56.4,56.41,56.39,56.4,123300.0,50.447,50.4559,50.438,50.447,123300.0
2013-03-26 15:00:00,56.4,56.45,56.4,56.44,87500.0,50.447,50.4917,50.447,50.4827,87500.0
2013-03-26 15:05:00,56.45,56.49,56.44,56.48,34700.0,50.4917,50.5275,50.4827,50.5185,34700.0
2013-03-26 15:10:00,56.48,56.53,56.48,56.52,34900.0,50.5185,50.5632,50.5185,50.5543,34900.0
2013-03-26 15:15:00,56.52,56.53,56.48,56.5,48700.0,50.5543,50.5632,50.5185,50.5364,48700.0
2013-03-26 15:20:00,56.5,56.55,56.49,56.52,172000.0,50.5364,50.5811,50.5275,50.5543,172000.0
2013-03-26 15:25:00,56.52,56.55,56.5,56.55,61900.0,50.5543,50.5811,50.5364,50.5811,61900.0
2013-03-26 15:30:00,56.55,56.64,56.55,56.62,103700.0,50.5811,50.6616,50.5811,50.6437,103700.0
2013-03-26 15:35:00,56.62,56.67,56.61,56.65,58000.0,50.6437,50.6885,50.6348,50.6706,58000.0
2013-03-26 15:40:00,56.64,56.64,56.59,56.6,42600.0,50.6616,50.6616,50.6169,50.6259,42600.0
2013-03-26 15:45:00,56.6,56.65,56.6,56.62,67500.0,50.6259,50.6706,50.6259,50.6437,67500.0
2013-03-26 15:50:00,56.62,56.63,56.53,56.57,130900.0,50.6437,50.6527,50.5632,50.599,130900.0
2013-03-26 15:55:00,56.56,56.63,56.54,56.62,182000.0,50.5901,50.6527,50.5722,50.6437,182000.0
2013-03-27 09:30:00,56.34,56.37,56.0,56.13,949000.0,50.3933,50.4201,50.0892,50.2055,949000.0
2013-03-27 09:35:00,56.13,56.2,56.0,56.2,141300.0,50.2055,50.2681,50.0892,50.2681,141300.0
2013-03-27 09:40:00,56.19,56.28,56.12,56.27,309200.0,50.2591,50.3396,50.1965,50.3307,309200.0
2013-03-27 09:45:00,56.26,56.26,56.18,56.19,394900.0,50.3217,50.3217,50.2502,50.2591,394900.0
2013-03-27 09:50:00,56.2,56.24,56.12,56.23,66400.0,50.2681,50.3038,50.1965,50.2949,66400.0
2013-03-27 09:55:00,56.23,56.24,56.04,56.09,153200.0,50.2949,50.3038,50.125,50.1697,153200.0
2013-03-27 10:00:00,56.09,56.13,56.0,56.09,42100.0,50.1697,50.2055,50.0892,50.1697,42100.0
2013-03-27 10:05:00,56.1,56.1,55.99,56.09,101700.0,50.1786,50.1786,50.0802,50.1697,101700.0
2013-03-27 10:10:00,56.09,56.09,56.05,56.06,73500.0,50.1697,50.1697,50.1339,50.1428,73500.0
2013-03-27 10:15:00,56.06,56.09,56.04,56.06,74300.0,50.1428,50.1697,50.125,50.1428,74300.0
2013-03-27 10:20:00,56.05,56.13,56.05,56.12,104000.0,50.1339,50.2055,50.1339,50.1965,104000.0
2013-03-27 10:25:00,56.13,56.21,56.13,56.19,306900.0,50.2055,50.277,50.2055,50.2591,306900.0
2013-03-27 10:30:00,56.19,56.32,56.19,56.29,121700.0,50.2591,50.3754,50.2591,50.3486,121700.0
2013-03-27 10:35:00,56.28,56.32,56.24,56.3,56600.0,50.3396,50.3754,50.3038,50.3575,56600.0
2013-03-27 10:40:00,56.3,56.41,56.28,56.38,73900.0,50.3575,50.4559,50.3396,50.4291,73900.0
2013-03-27 10:45:00,56.38,56.4,56.3,56.31,66200.0,50.4291,50.447,50.3575,50.3665,66200.0
2013-03-27 10:50:00,56.3,56.36,56.3,56.31,27900.0,50.3575,50.4112,50.3575,50.3665,27900.0
2013-03-27 10:55:00,56.31,56.35,56.3,56.33,44000.0,50.3665,50.4022,50.3575,50.3843,44000.0
2013-03-27 11:00:00,56.33,56.35,56.3,56.31,166300.0,50.3843,50.4022,50.3575,50.3665,166300.0
2013-03-27 11:05:00,56.32,56.32,56.23,56.28,97900.0,50.3754,50.3754,50.2949,50.3396,97900.0
2013-03-27 11:10:00,56.27,56.32,56.26,56.3,102500.0,50.3307,50.3754,50.3217,50.3575,102500.0
2013-03-27 11:15:00,56.3,56.38,56.29,56.38,67800.0,50.3575,50.4291,50.3486,50.4291,67800.0
2013-03-27 11:20:00,56.39,56.47,56.39,56.45,55100.0,50.438,50.5096,50.438,50.4917,55100.0
2013-03-27 11:25:00,56.44,56.44,56.39,56.4,27800.0,50.4827,50.4827,50.438,50.447,27800.0
2013-03-27 11:30:00,56.4,56.44,56.37,56.44,54500.0,50.447,50.4827,50.4201,50.4827,54500.0
2013-03-27 11:35:00,56.46,56.48,56.41,56.48,48000.0,50.5006,50.5185,50.4559,50.5185,48000.0
2013-03-27 11:40:00,56.48,56.48,56.43,56.43,80900.0,50.5185,50.5185,50.4738,50.4738,80900.0
2013-03-27 11:45:00,56.44,56.47,56.4,56.45,41200.0,50.4827,50.5096,50.447,50.4917,41200.0
2013-03-27 11:50:00,56.45,56.5,56.45,56.45,42900.0,50.4917,50.5364,50.4917,50.4917,42900.0
2013-03-27 11:55:00,56.45,56.47,56.4,56.42,32800.0,50.4917,50.5096,50.447,50.4648,32800.0
2013-03-27 12:00:00,56.42,56.44,56.4,56.4,32300.0,50.4648,50.4827,50.447,50.447,32300.0
2013-03-27 12:05:00,56.4,56.4,56.34,56.34,24200.0,50.447,50.447,50.3933,50.3933,24200.0
2013-03-27 12:10:00,56.35,56.38,56.33,56.33,21300.0,50.4022,50.4291,50.3843,50.3843,21300.0
2013-03-27 12:15:00,56.35,56.38,56.33,56.33,19500.0,50.4022,50.4291,50.3843,50.3843,19500.0
2013-03-27 12:20:00,56.33,56.36,56.33,56.36,21300.0,50.3843,50.4112,50.3843,50.4112,21300.0
2013-03-27 12:25:00,56.37,56.37,56.3,56.31,21500.0,50.4201,50.4201,50.3575,50.3665,21500.0
2013-03-27 12:30:00,56.32,56.36,56.3,56.34,26200.0,50.3754,50.4112,50.3575,50.3933,26200.0
2013-03-27 12:35:00,56.34,56.38,56.34,56.38,16500.0,50.3933,50.4291,50.3933,50.4291,16500.0
2013-03-27 12:40:00,56.38,56.39,56.34,56.35,20600.0,50.4291,50.438,50.3933,50.4022,20600.0
2013-03-27 12:45:00,56.35,56.38,56.3,56.31,15300.0,50.4022,50.4291,50.3575,50.3665,15300.0
2013-03-27 12:50:00,56.31,56.37,56.3,56.33,17900.0,50.3665,50.4201,50.3575,50.3843,17900.0
2013-03-27 12:55:00,56.34,56.39,56.34,56.37,17800.0,50.3933,50.438,50.3933,50.4201,17800.0
2013-03-27 13:00:00,56.36,56.37,56.32,56.32,27900.0,50.4112,50.4201,50.3754,50.3754,27900.0
2013-03-27 13:05:00,56.32,56.33,56.26,56.26,46200.0,50.3754,50.3843,50.3217,50.3217,46200.0
2013-03-27 13:10:00,56.26,56.29,56.21,56.27,63600.0,50.3217,50.3486,50.277,50.3307,63600.0
2013-03-27 13:15:00,56.26,56.3,56.24,56.27,79700.0,50.3217,50.3575,50.3038,50.3307,79700.0
2013-03-27 13:20:00,56.26,56.29,56.23,56.26,47800.0,50.3217,50.3486,50.2949,50.3217,47800.0
2013-03-27 13:25:00,56.26,56.3,56.25,56.26,31700.0,50.3217,50.3575,50.3128,50.3217,31700.0
2013-03-27 13:30:00,56.27,56.28,56.24,56.28,48300.0,50.3307,50.3396,50.3038,50.3396,48300.0
2013-03-27 13:35:00,56.29,56.3,56.25,56.26,24300.0,50.3486,50.3575,50.3128,50.3217,24300.0
2013-03-27 13:40:00,56.26,56.32,56.26,56.32,17600.0,50.3217,50.3754,50.3217,50.3754,17600.0
2013-03-27 13:45:00,56.32,56.36,56.31,56.35,28600.0,50.3754,50.4112,50.3665,50.4022,28600.0
2013-03-27 13:50:00,56.34,56.4,56.33,56.35,47500.0,50.3933,50.447,50.3843,50.4022,47500.0
2013-03-27 13:55:00,56.35,56.41,56.34,56.41,32400.0,50.4022,50.4559,50.3933,50.4559,32400.0
2013-03-27 14:00:00,56.41,56.44,56.39,56.44,78500.0,50.4559,50.4827,50.438,50.4827,78500.0
2013-03-27 14:05:00,56.46,56.48,56.45,56.46,12700.0,50.5006,50.5185,50.4917,50.5006,12700.0
2013-03-27 14:10:00,56.45,56.47,56.41,56.44,31400.0,50.4917,50.5096,50.4559,50.4827,31400.0
2013-03-27 14:15:00,56.45,56.46,56.4,56.4,17600.0,50.4917,50.5006,50.447,50.447,17600.0
2013-03-27 14:20:00,56.41,56.42,56.37,56.42,41700.0,50.4559,50.4648,50.4201,50.4648,41700.0
2013-03-27 14:25:00,56.42,56.44,56.4,56.43,33000.0,50.4648,50.4827,50.447,50.4738,33000.0
2013-03-27 14:30:00,56.44,56.45,56.4,56.42,55000.0,50.4827,50.4917,50.447,50.4648,55000.0
2013-03-27 14:35:00,56.42,56.44,56.4,56.43,45700.0,50.4648,50.4827,50.447,50.4738,45700.0
2013-03-27 14:40:00,56.42,56.45,56.39,56.41,47300.0,50.4648,50.4917,50.438,50.4559,47300.0
2013-03-27 14:45:00,56.41,56.42,56.36,56.38,158200.0,50.4559,50.4648,50.4112,50.4291,158200.0
2013-03-27 14:50:00,56.38,56.39,56.37,56.39,35600.0,50.4291,50.438,50.4201,50.438,35600.0
2013-03-27 14:55:00,56.39,56.4,56.37,56.38,27600.0,50.438,50.447,50.4201,50.4291,27600.0
2013-03-27 15:00:00,56.38,56.4,56.33,56.33,53900.0,50.4291,50.447,50.3843,50.3843,53900.0
2013-03-27 15:05:00,56.32,56.35,56.32,56.33,43400.0,50.3754,50.4022,50.3754,50.3843,43400.0
2013-03-27 15:10:00,56.32,56.38,56.3,56.35,43400.0,50.3754,50.4291,50.3575,50.4022,43400.0
2013-03-27 15:15:00,56.37,56.39,56.33,56.36,31800.0,50.4201,50.438,50.3843,50.4112,31800.0
2013-03-27 15:20:00,56.35,56.39,56.35,56.37,23500.0,50.4022,50.438,50.4022,50.4201,23500.0
2013-03-27 15:25:00,56.36,56.42,56.36,56.4,65000.0,50.4112,50.4648,50.4112,50.447,65000.0
2013-03-27 15:30:00,56.41,56.46,56.4,56.44,42900.0,50.4559,50.5006,50.447,50.4827,42900.0
2013-03-27 15:35:00,56.44,56.47,56.42,56.47,42200.0,50.4827,50.5096,50.4648,50.5096,42200.0
2013-03-27 15:40:00,56.46,56.5,56.44,56.48,34800.0,50.5006,50.5364,50.4827,50.5185,34800.0
2013-03-27 15:45:00,56.48,56.48,56.41,56.44,63400.0,50.5185,50.5185,50.4559,50.4827,63400.0
2013-03-27 15:50:00,56.43,56.48,56.41,56.41,73100.0,50.4738,50.5185,50.4559,50.4559,73100.0
2013-03-27 15:55:00,56.42,56.48,56.4,56.46,141000.0,50.4648,50.5185,50.447,50.5006,141000.0
2013-03-28 09:30:00,56.59,56.74,56.56,56.72,106400.0,50.6169,50.7511,50.5901,50.7332,106400.0
2013-03-28 09:35:00,56.71,56.74,56.64,56.72,77500.0,50.7242,50.7511,50.6616,50.7332,77500.0
2013-03-28 09:40:00,56.72,56.73,56.5,56.57,112900.0,50.7332,50.7421,50.5364,50.599,112900.0
2013-03-28 09:45:00,56.57,56.77,56.57,56.77,51900.0,50.599,50.7779,50.599,50.7779,51900.0
2013-03-28 09:50:00,56.78,56.78,56.62,56.64,47400.0,50.7869,50.7869,50.6437,50.6616,47400.0
2013-03-28 09:55:00,56.61,56.71,56.61,56.65,82900.0,50.6348,50.7242,50.6348,50.6706,82900.0
2013-03-28 10:00:00,56.65,56.8,56.63,56.79,85300.0,50.6706,50.8047,50.6527,50.7958,85300.0
2013-03-28 10:05:00,56.79,56.88,56.79,56.87,330400.0,50.7958,50.8763,50.7958,50.8674,330400.0
2013-03-28 10:10:00,56.87,56.87,56.83,56.83,82800.0,50.8674,50.8674,50.8316,50.8316,82800.0
2013-03-28 10:15:00,56.84,56.91,56.79,56.91,388500.0,50.8405,50.9031,50.7958,50.9031,388500.0
2013-03-28 10:20:00,56.9,56.94,56.86,56.88,181900.0,50.8942,50.93,50.8584,50.8763,181900.0
2013-03-28 10:25:00,56.88,56.91,56.75,56.77,62700.0,50.8763,50.9031,50.76,50.7779,62700.0
2013-03-28 10:30:00,56.77,56.83,56.76,56.76,63600.0,50.7779,50.8316,50.769,50.769,63600.0
2013-03-28 10:35:00,56.75,56.79,56.72,56.76,27800.0,50.76,50.7958,50.7332,50.769,27800.0
2013-03-28 10:40:00,56.77,56.77,56.7,56.75,34700.0,50.7779,50.7779,50.7153,50.76,34700.0
2013-03-28 10:45:00,56.75,56.76,56.69,56.7,54100.0,50.76,50.769,50.7064,50.7153,54100.0
2013-03-28 10:50:00,56.7,56.76,56.66,56.75,29100.0,50.7153,50.769,50.6795,50.76,29100.0
2013-03-28 10:55:00,56.76,56.86,56.75,56.84,55300.0,50.769,50.8584,50.76,50.8405,55300.0
2013-03-28 11:00:00,56.84,56.89,56.84,56.88,61500.0,50.8405,50.8852,50.8405,50.8763,61500.0
2013-03-28 11:05:00,56.88,56.9,56.81,56.83,33500.0,50.8763,50.8942,50.8137,50.8316,33500.0
2013-03-28 11:10:00,56.82,56.84,56.8,56.82,14900.0,50.8226,50.8405,50.8047,50.8226,14900.0
2013-03-28 11:15:00,56.83,56.85,56.8,56.81,22200.0,50.8316,50.8495,50.8047,50.8137,22200.0
2013-03-28 11:20:00,56.81,56.81,56.77,56.79,32500.0,50.8137,50.8137,50.7779,50.7958,32500.0
2013-03-28 11:25:00,56.78,56.86,56.77,56.86,28900.0,50.7869,50.8584,50.7779,50.8584,28900.0
2013-03-28 11:30:00,56.85,56.88,56.83,56.83,49500.0,50.8495,50.8763,50.8316,50.8316,49500.0
2013-03-28 11:35:00,56.84,56.87,56.81,56.85,40100.0,50.8405,50.8674,50.8137,50.8495,40100.0
2013-03-28 11:40:00,56.82,56.84,56.8,56.8,22300.0,50.8226,50.8405,50.8047,50.8047,22300.0
2013-03-28 11:45:00,56.79,56.83,56.78,56.8,15800.0,50.7958,50.8316,50.7869,50.8047,15800.0
2013-03-28 11:50:00,56.8,56.82,56.76,56.81,25300.0,50.8047,50.8226,50.769,50.8137,25300.0
2013-03-28 11:55:00,56.8,56.83,56.76,56.77,22100.0,50.8047,50.8316,50.769,50.7779,22100.0
2013-03-28 12:00:00,56.76,56.77,56.73,56.74,19200.0,50.769,50.7779,50.7421,50.7511,19200.0
2013-03-28 12:05:00,56.73,56.74,56.69,56.7,32500.0,50.7421,50.7511,50.7064,50.7153,32500.0
2013-03-28 12:10:00,56.7,56.71,56.68,56.68,19100.0,50.7153,50.7242,50.6974,50.6974,19100.0
2013-03-28 12:15:00,56.68,56.69,56.59,56.61,45700.0,50.6974,50.7064,50.6169,50.6348,45700.0
2013-03-28 12:20:00,56.62,56.63,56.59,56.62,50600.0,50.6437,50.6527,50.6169,50.6437,50600.0
2013-03-28 12:25:00,56.61,56.66,56.59,56.59,117200.0,50.6348,50.6795,50.6169,50.6169,117200.0
2013-03-28 12:30:00,56.59,56.61,56.58,56.59,49600.0,50.6169,50.6348,50.608,50.6169,49600.0
2013-03-28 12:35:00,56.59,56.62,56.57,56.59,25200.0,50.6169,50.6437,50.599,50.6169,25200.0
2013-03-28 12:40:00,56.57,56.6,56.57,56.57,27100.0,50.599,50.6259,50.599,50.599,27100.0
2013-03-28 12:45:00,56.58,56.6,56.58,56.6,35500.0,50.608,50.6259,50.608,50.6259,35500.0
2013-03-28 12:50:00,56.6,56.61,56.59,56.6,20200.0,50.6259,50.6348,50.6169,50.6259,20200.0
2013-03-28 12:55:00,56.6,56.6,56.57,56.6,34900.0,50.6259,50.6259,50.599,50.6259,34900.0
2013-03-28 13:00:00,56.6,56.6,56.54,56.58,39800.0,50.6259,50.6259,50.5722,50.608,39800.0
2013-03-28 13:05:00,56.57,56.59,56.55,56.57,14400.0,50.599,50.6169,50.5811,50.599,14400.0
2013-03-28 13:10:00,56.57,56.58,56.55,56.58,11000.0,50.599,50.608,50.5811,50.608,11000.0
2013-03-28 13:15:00,56.57,56.6,56.57,56.6,13600.0,50.599,50.6259,50.599,50.6259,13600.0
2013-03-28 13:20:00,56.6,56.66,56.59,56.63,73200.0,50.6259,50.6795,50.6169,50.6527,73200.0
2013-03-28 13:25:00,56.64,56.67,56.64,56.66,20500.0,50.6616,50.6885,50.6616,50.6795,20500.0
2013-03-28 13:30:00,56.67,56.73,56.66,56.73,33700.0,50.6885,50.7421,50.6795,50.7421,33700.0
2013-03-28 13:35:00,56.72,56.74,56.68,56.7,33900.0,50.7332,50.7511,50.6974,50.7153,33900.0
2013-03-28 13:40:00,56.69,56.72,56.68,56.7,20500.0,50.7064,50.7332,50.6974,50.7153,20500.0
2013-03-28 13:45:00,56.69,56.7,56.67,56.68,18600.0,50.7064,50.7153,50.6885,50.6974,18600.0
2013-03-28 13:50:00,56.68,56.69,56.67,56.67,13700.0,50.6974,50.7064,50.6885,50.6885,13700.0
2013-03-28 13:55:00,56.67,56.72,56.67,56.72,33800.0,50.6885,50.7332,50.6885,50.7332,33800.0
2013-03-28 14:00:00,56.73,56.79,56.73,56.78,36700.0,50.7421,50.7958,50.7421,50.7869,36700.0
2013-03-28 14:05:00,56.77,56.79,56.77,56.79,28600.0,50.7779,50.7958,50.7779,50.7958,28600.0
2013-03-28 14:10:00,56.78,56.79,56.73,56.76,24800.0,50.7869,50.7958,50.7421,50.769,24800.0
2013-03-28 14:15:00,56.75,56.76,56.73,56.75,19200.0,50.76,50.769,50.7421,50.76,19200.0
2013-03-28 14:20:00,56.76,56.81,56.76,56.79,52500.0,50.769,50.8137,50.769,50.7958,52500.0
2013-03-28 14:25:00,56.78,56.79,56.75,56.76,27800.0,50.7869,50.7958,50.76,50.769,27800.0
2013-03-28 14:30:00,56.76,56.78,56.73,56.75,34700.0,50.769,50.7869,50.7421,50.76,34700.0
2013-03-28 14:35:00,56.75,56.75,56.71,56.73,24800.0,50.76,50.76,50.7242,50.7421,24800.0
2013-03-28 14:40:00,56.73,56.75,56.71,56.73,25200.0,50.7421,50.76,50.7242,50.7421,25200.0
2013-03-28 14:45:00,56.73,56.75,56.69,56.75,54200.0,50.7421,50.76,50.7064,50.76,54200.0
2013-03-28 14:50:00,56.75,56.79,56.74,56.79,38900.0,50.76,50.7958,50.7511,50.7958,38900.0
2013-03-28 14:55:00,56.79,56.79,56.76,56.76,29200.0,50.7958,50.7958,50.769,50.769,29200.0
2013-03-28 15:00:00,56.76,56.77,56.69,56.7,32600.0,50.769,50.7779,50.7064,50.7153,32600.0
2013-03-28 15:05:00,56.7,56.71,56.64,56.7,56800.0,50.7153,50.7242,50.6616,50.7153,56800.0
2013-03-28 15:10:00,56.7,56.7,56.65,56.67,41400.0,50.7153,50.7153,50.6706,50.6885,41400.0
2013-03-28 15:15:00,56.68,56.72,56.68,56.72,31600.0,50.6974,50.7332,50.6974,50.7332,31600.0
2013-03-28 15:20:00,56.72,56.78,56.71,56.78,48700.0,50.7332,50.7869,50.7242,50.7869,48700.0
2013-03-28 15:25:00,56.77,56.81,56.72,56.73,94700.0,50.7779,50.8137,50.7332,50.7421,94700.0
2013-03-28 15:30:00,56.74,56.75,56.7,56.73,78100.0,50.7511,50.76,50.7153,50.7421,78100.0
2013-03-28 15:35:00,56.73,56.77,56.72,56.75,62400.0,50.7421,50.7779,50.7332,50.76,62400.0
2013-03-28 15:40:00,56.75,56.76,56.71,56.72,66100.0,50.76,50.769,50.7242,50.7332,66100.0
2013-03-28 15:45:00,56.71,56.73,56.68,56.72,91700.0,50.7242,50.7421,50.6974,50.7332,91700.0
2013-03-28 15:50:00,56.72,56.81,56.71,56.75,161700.0,50.7332,50.8137,50.7242,50.76,161700.0
2013-03-28 15:55:00,56.76,56.85,56.73,56.76,543100.0,50.769,50.8495,50.7421,50.769,543100.0
2013-04-01 09:30:00,56.91,56.94,56.72,56.94,149500.0,50.9031,50.93,50.7332,50.93,149500.0
2013-04-01 09:35:00,56.93,57.05,56.87,57.02,218200.0,50.921,51.0284,50.8674,51.0015,218200.0
2013-04-01 09:40:00,57.03,57.1,56.96,57.07,74100.0,51.0105,51.0731,50.9479,51.0462,74100.0
2013-04-01 09:45:00,57.07,57.14,57.07,57.09,128400.0,51.0462,51.1089,51.0462,51.0641,128400.0
2013-04-01 09:50:00,57.09,57.09,57.01,57.01,175300.0,51.0641,51.0641,50.9926,50.9926,175300.0
2013-04-01 09:55:00,57.02,57.02,56.92,56.99,63100.0,51.0015,51.0015,50.9121,50.9747,63100.0
2013-04-01 10:00:00,56.99,57.02,56.86,56.96,122600.0,50.9747,51.0015,50.8584,50.9479,122600.0
2013-04-01 10:05:00,56.96,57.04,56.94,57.02,68900.0,50.9479,51.0194,50.93,51.0015,68900.0
2013-04-01 10:10:00,57.02,57.05,57.0,57.02,56500.0,51.0015,51.0284,50.9836,51.0015,56500.0
2013-04-01 10:15:00,57.02,57.03,56.93,56.97,355000.0,51.0015,51.0105,50.921,50.9568,355000.0
2013-04-01 10:20:00,56.96,57.08,56.96,57.06,24300.0,50.9479,51.0552,50.9479,51.0373,24300.0
2013-04-01 10:25:00,57.07,57.09,57.05,57.05,48700.0,51.0462,51.0641,51.0284,51.0284,48700.0
2013-04-01 10:30:00,57.06,57.08,57.03,57.06,46400.0,51.0373,51.0552,51.0105,51.0373,46400.0
2013-04-01 10:35:00,57.07,57.09,57.02,57.03,73500.0,51.0462,51.0641,51.0015,51.0105,73500.0
2013-04-01 10:40:00,57.02,57.03,56.96,57.03,74700.0,51.0015,51.0105,50.9479,51.0105,74700.0
2013-04-01 10:45:00,57.03,57.03,56.91,56.94,57900.0,51.0105,51.0105,50.9031,50.93,57900.0
2013-04-01 10:50:00,56.93,56.96,56.86,56.88,165600.0,50.921,50.9479,50.8584,50.8763,165600.0
2013-04-01 10:55:00,56.87,56.88,56.84,56.84,23900.0,50.8674,50.8763,50.8405,50.8405,23900.0
2013-04-01 11:00:00,56.84,56.84,56.6,56.6,144400.0,50.8405,50.8405,50.6259,50.6259,144400.0
2013-04-01 11:05:00,56.6,56.61,56.49,56.5,142500.0,50.6259,50.6348,50.5275,50.5364,142500.0
2013-04-01 11:10:00,56.5,56.5,56.42,56.42,119800.0,50.5364,50.5364,50.4648,50.4648,119800.0
2013-04-01 11:15:00,56.41,56.42,56.25,56.25,165100.0,50.4559,50.4648,50.3128,50.3128,165100.0
2013-04-01 11:20:00,56.25,56.26,56.15,56.21,246700.0,50.3128,50.3217,50.2233,50.277,246700.0
2013-04-01 11:25:00,56.2,56.26,56.18,56.22,374700.0,50.2681,50.3217,50.2502,50.286,374700.0
2013-04-01 11:30:00,56.22,56.46,56.2,56.38,272200.0,50.286,50.5006,50.2681,50.4291,272200.0
2013-04-01 11:35:00,56.39,56.48,56.35,56.36,109200.0,50.438,50.5185,50.4022,50.4112,109200.0
2013-04-01 11:40:00,56.37,56.41,56.33,56.36,55300.0,50.4201,50.4559,50.3843,50.4112,55300.0
2013-04-01 11:45:00,56.35,56.38,56.32,56.34,97900.0,50.4022,50.4291,50.3754,50.3933,97900.0
2013-04-01 11:50:00,56.35,56.38,56.3,56.32,222500.0,50.4022,50.4291,50.3575,50.3754,222500.0
2013-04-01 11:55:00,56.33,56.33,56.3,56.32,31800.0,50.3843,50.3843,50.3575,50.3754,31800.0
2013-04-01 12:00:00,56.31,56.33,56.29,56.29,36800.0,50.3665,50.3843,50.3486,50.3486,36800.0
2013-04-01 12:05:00,56.29,56.35,56.29,56.34,39800.0,50.3486,50.4022,50.3486,50.3933,39800.0
2013-04-01 12:10:00,56.35,56.38,56.33,56.34,45900.0,50.4022,50.4291,50.3843,50.3933,45900.0
2013-04-01 12:15:00,56.34,56.4,56.33,56.4,34200.0,50.3933,50.447,50.3843,50.447,34200.0
2013-04-01 12:20:00,56.39,56.41,56.33,56.34,53600.0,50.438,50.4559,50.3843,50.3933,53600.0
2013-04-01 12:25:00,56.33,56.43,56.32,56.43,36800.0,50.3843,50.4738,50.3754,50.4738,36800.0
2013-04-01 12:30:00,56.42,56.45,56.4,56.42,39400.0,50.4648,50.4917,50.447,50.4648,39400.0
2013-04-01 12:35:00,56.42,56.49,56.42,56.47,33000.0,50.4648,50.5275,50.4648,50.5096,33000.0
2013-04-01 12:40:00,56.48,56.51,56.47,56.5,27900.0,50.5185,50.5453,50.5096,50.5364,27900.0
2013-04-01 12:45:00,56.51,56.55,56.5,56.54,24200.0,50.5453,50.5811,50.5364,50.5722,24200.0
2013-04-01 12:50:00,56.54,56.58,56.52,56.52,34000.0,50.5722,50.608,50.5543,50.5543,34000.0
2013-04-01 12:55:00,56.52,56.56,56.52,56.56,36800.0,50.5543,50.5901,50.5543,50.5901,36800.0
2013-04-01 13:00:00,56.55,56.58,56.52,56.52,71200.0,50.5811,50.608,50.5543,50.5543,71200.0
2013-04-01 13:05:00,56.52,56.53,56.51,56.51,26900.0,50.5543,50.5632,50.5453,50.5453,26900.0
2013-04-01 13:10:00,56.51,56.51,56.5,56.51,19300.0,50.5453,50.5453,50.5364,50.5453,19300.0
2013-04-01 13:15:00,56.51,56.55,56.5,56.51,27800.0,50.5453,50.5811,50.5364,50.5453,27800.0
2013-04-01 13:20:00,56.51,56.55,56.5,56.54,36600.0,50.5453,50.5811,50.5364,50.5722,36600.0
2013-04-01 13:25:00,56.53,56.58,56.52,56.52,50800.0,50.5632,50.608,50.5543,50.5543,50800.0
2013-04-01 13:30:00,56.52,56.56,56.5,56.56,31400.0,50.5543,50.5901,50.5364,50.5901,31400.0
2013-04-01 13:35:00,56.57,56.63,56.56,56.59,57800.0,50.599,50.6527,50.5901,50.6169,57800.0
2013-04-01 13:40:00,56.6,56.62,56.57,56.59,29500.0,50.6259,50.6437,50.599,50.6169,29500.0
2013-04-01 13:45:00,56.58,56.61,56.58,56.61,39100.0,50.608,50.6348,50.608,50.6348,39100.0
2013-04-01 13:50:00,56.61,56.62,56.59,56.62,66200.0,50.6348,50.6437,50.6169,50.6437,66200.0
2013-04-01 13:55:00,56.61,56.62,56.56,56.62,47000.0,50.6348,50.6437,50.5901,50.6437,47000.0
2013-04-01 14:00:00,56.61,56.68,56.61,56.64,46000.0,50.6348,50.6974,50.6348,50.6616,46000.0
2013-04-01 14:05:00,56.63,56.65,56.61,56.64,44600.0,50.6527,50.6706,50.6348,50.6616,44600.0
2013-04-01 14:10:00,56.64,56.67,56.61,56.67,41000.0,50.6616,50.6885,50.6348,50.6885,41000.0
2013-04-01 14:15:00,56.67,56.67,56.6,56.6,39000.0,50.6885,50.6885,50.6259,50.6259,39000.0
2013-04-01 14:20:00,56.6,56.61,56.52,56.54,31700.0,50.6259,50.6348,50.5543,50.5722,31700.0
2013-04-01 14:25:00,56.54,56.58,56.51,56.55,37400.0,50.5722,50.608,50.5453,50.5811,37400.0
2013-04-01 14:30:00,56.56,56.58,56.51,56.53,41400.0,50.5901,50.608,50.5453,50.5632,41400.0
2013-04-01 14:35:00,56.53,56.58,56.51,56.51,35200.0,50.5632,50.608,50.5453,50.5453,35200.0
2013-04-01 14:40:00,56.51,56.57,56.51,56.56,31300.0,50.5453,50.599,50.5453,50.5901,31300.0
2013-04-01 14:45:00,56.55,56.59,56.55,56.58,37400.0,50.5811,50.6169,50.5811,50.608,37400.0
2013-04-01 14:50:00,56.58,56.62,56.58,56.6,42900.0,50.608,50.6437,50.608,50.6259,42900.0
2013-04-01 14:55:00,56.61,56.62,56.56,56.56,39800.0,50.6348,50.6437,50.5901,50.5901,39800.0
2013-04-01 15:00:00,56.56,56.63,56.55,56.62,85000.0,50.5901,50.6527,50.5811,50.6437,85000.0
2013-04-01 15:05:00,56.62,56.65,56.61,56.62,48300.0,50.6437,50.6706,50.6348,50.6437,48300.0
2013-04-01 15:10:00,56.63,56.64,56.6,56.6,30700.0,50.6527,50.6616,50.6259,50.6259,30700.0
2013-04-01 15:15:00,56.61,56.63,56.57,56.59,51300.0,50.6348,50.6527,50.599,50.6169,51300.0
2013-04-01 15:20:00,56.6,56.62,56.55,56.59,40900.0,50.6259,50.6437,50.5811,50.6169,40900.0
2013-04-01 15:25:00,56.58,56.64,56.57,56.6,47500.0,50.608,50.6616,50.599,50.6259,47500.0
2013-04-01 15:30:00,56.6,56.64,56.56,56.59,51600.0,50.6259,50.6616,50.5901,50.6169,51600.0
2013-04-01 15:35:00,56.58,56.65,56.58,56.65,48500.0,50.608,50.6706,50.608,50.6706,48500.0
2013-04-01 15:40:00,56.65,56.69,56.58,56.69,67300.0,50.6706,50.7064,50.608,50.7064,67300.0
2013-04-01 15:45:00,56.69,56.72,56.61,56.62,118300.0,50.7064,50.7332,50.6348,50.6437,118300.0
2013-04-01 15:50:00,56.62,56.66,56.59,56.6,123200.0,50.6437,50.6795,50.6169,50.6259,123200.0
2013-04-01 15:55:00,56.61,56.7,56.6,56.69,177300.0,50.6348,50.7153,50.6259,50.7064,177300.0
2013-04-02 09:30:00,56.97,57.34,56.95,57.27,245400.0,50.9568,51.2877,50.9389,51.2251,245400.0
2013-04-02 09:35:00,57.25,57.3,57.12,57.25,308400.0,51.2072,51.252,51.091,51.2072,308400.0
2013-04-02 09:40:00,57.25,57.26,57.15,57.21,127000.0,51.2072,51.2162,51.1178,51.1715,127000.0
2013-04-02 09:45:00,57.21,57.23,57.14,57.23,109800.0,51.1715,51.1894,51.1089,51.1894,109800.0
2013-04-02 09:50:00,57.23,57.3,57.13,57.17,112200.0,51.1894,51.252,51.0999,51.1357,112200.0
2013-04-02 09:55:00,57.17,57.2,57.15,57.16,41600.0,51.1357,51.1625,51.1178,51.1267,41600.0
2013-04-02 10:00:00,57.17,57.26,57.16,57.2,87700.0,51.1357,51.2162,51.1267,51.1625,87700.0
2013-04-02 10:05:00,57.21,57.29,57.19,57.26,51500.0,51.1715,51.243,51.1536,51.2162,51500.0
2013-04-02 10:10:00,57.25,57.25,57.19,57.19,99600.0,51.2072,51.2072,51.1536,51.1536,99600.0
2013-04-02 10:15:00,57.19,57.22,57.17,57.17,38700.0,51.1536,51.1804,51.1357,51.1357,38700.0
2013-04-02 10:20:00,57.17,57.25,57.16,57.25,51000.0,51.1357,51.2072,51.1267,51.2072,51000.0
2013-04-02 10:25:00,57.26,57.27,57.17,57.17,37000.0,51.2162,51.2251,51.1357,51.1357,37000.0
2013-04-02 10:30:00,57.18,57.18,57.09,57.13,83900.0,51.1446,51.1446,51.0641,51.0999,83900.0
2013-04-02 10:35:00,57.12,57.13,57.03,57.04,101000.0,51.091,51.0999,51.0105,51.0194,101000.0
2013-04-02 10:40:00,57.03,57.12,57.03,57.1,44900.0,51.0105,51.091,51.0105,51.0731,44900.0
2013-04-02 10:45:00,57.11,57.22,57.11,57.2,41000.0,51.082,51.1804,51.082,51.1625,41000.0
2013-04-02 10:50:00,57.21,57.22,57.15,57.21,33000.0,51.1715,51.1804,51.1178,51.1715,33000.0
2013-04-02 10:55:00,57.21,57.22,57.13,57.15,38100.0,51.1715,51.1804,51.0999,51.1178,38100.0
2013-04-02 11:00:00,57.15,57.23,57.15,57.21,39000.0,51.1178,51.1894,51.1178,51.1715,39000.0
2013-04-02 11:05:00,57.21,57.22,57.16,57.2,44700.0,51.1715,51.1804,51.1267,51.1625,44700.0
2013-04-02 11:10:00,57.2,57.25,57.17,57.25,82500.0,51.1625,51.2072,51.1357,51.2072,82500.0
2013-04-02 11:15:00,57.25,57.26,57.22,57.23,63800.0,51.2072,51.2162,51.1804,51.1894,63800.0
2013-04-02 11:20:00,57.24,57.29,57.21,57.27,46500.0,51.1983,51.243,51.1715,51.2251,46500.0
2013-04-02 11:25:00,57.27,57.28,57.23,57.26,38700.0,51.2251,51.2341,51.1894,51.2162,38700.0
2013-04-02 11:30:00,57.25,57.32,57.25,57.31,53400.0,51.2072,51.2699,51.2072,51.2609,53400.0
2013-04-02 11:35:00,57.3,57.31,57.27,57.3,54300.0,51.252,51.2609,51.2251,51.252,54300.0
2013-04-02 11:40:00,57.3,57.31,57.28,57.3,45600.0,51.252,51.2609,51.2341,51.252,45600.0
2013-04-02 11:45:00,57.3,57.32,57.29,57.29,63200.0,51.252,51.2699,51.243,51.243,63200.0
2013-04-02 11:50:00,57.29,57.31,57.28,57.28,32800.0,51.243,51.2609,51.2341,51.2341,32800.0
2013-04-02 11:55:00,57.28,57.31,57.28,57.3,43900.0,51.2341,51.2609,51.2341,51.252,43900.0
2013-04-02 12:00:00,57.3,57.3,57.27,57.28,33300.0,51.252,51.252,51.2251,51.2341,33300.0
2013-04-02 12:05:00,57.28,57.28,57.26,57.27,26900.0,51.2341,51.2341,51.2162,51.2251,26900.0
2013-04-02 12:10:00,57.27,57.28,57.26,57.28,16000.0,51.2251,51.2341,51.2162,51.2341,16000.0
2013-04-02 12:15:00,57.28,57.3,57.27,57.28,28700.0,51.2341,51.252,51.2251,51.2341,28700.0
2013-04-02 12:20:00,57.29,57.3,57.27,57.28,30200.0,51.243,51.252,51.2251,51.2341,30200.0
2013-04-02 12:25:00,57.28,57.29,57.23,57.23,23700.0,51.2341,51.243,51.1894,51.1894,23700.0
2013-04-02 12:30:00,57.23,57.27,57.23,57.27,32500.0,51.1894,51.2251,51.1894,51.2251,32500.0
2013-04-02 12:35:00,57.27,57.3,57.26,57.29,34900.0,51.2251,51.252,51.2162,51.243,34900.0
2013-04-02 12:40:00,57.29,57.31,57.28,57.31,31700.0,51.243,51.2609,51.2341,51.2609,31700.0
2013-04-02 12:45:00,57.31,57.32,57.3,57.31,44200.0,51.2609,51.2699,51.252,51.2609,44200.0
2013-04-02 12:50:00,57.32,57.32,57.31,57.32,31400.0,51.2699,51.2699,51.2609,51.2699,31400.0
2013-04-02 12:55:00,57.32,57.32,57.27,57.27,55000.0,51.2699,51.2699,51.2251,51.2251,55000.0
2013-04-02 13:00:00,57.28,57.28,57.23,57.24,49600.0,51.2341,51.2341,51.1894,51.1983,49600.0
2013-04-02 13:05:00,57.24,57.24,57.22,57.22,24700.0,51.1983,51.1983,51.1804,51.1804,24700.0
2013-04-02 13:10:00,57.23,57.26,57.22,57.25,36800.0,51.1894,51.2162,51.1804,51.2072,36800.0
2013-04-02 13:15:00,57.24,57.25,57.21,57.23,177500.0,51.1983,51.2072,51.1715,51.1894,177500.0
2013-04-02 13:20:00,57.22,57.25,57.21,57.24,25900.0,51.1804,51.2072,51.1715,51.1983,25900.0
2013-04-02 13:25:00,57.24,57.26,57.23,57.25,88000.0,51.1983,51.2162,51.1894,51.2072,88000.0
2013-04-02 13:30:00,57.24,57.27,57.24,57.24,138500.0,51.1983,51.2251,51.1983,51.1983,138500.0
2013-04-02 13:35:00,57.25,57.28,57.24,57.28,84200.0,51.2072,51.2341,51.1983,51.2341,84200.0
2013-04-02 13:40:00,57.28,57.29,57.26,57.29,34400.0,51.2341,51.243,51.2162,51.243,34400.0
2013-04-02 13:45:00,57.27,57.31,57.27,57.3,82000.0,51.2251,51.2609,51.2251,51.252,82000.0
2013-04-02 13:50:00,57.3,57.33,57.28,57.31,87000.0,51.252,51.2788,51.2341,51.2609,87000.0
2013-04-02 13:55:00,57.31,57.34,57.3,57.34,62100.0,51.2609,51.2877,51.252,51.2877,62100.0
2013-04-02 14:00:00,57.34,57.4,57.33,57.39,66200.0,51.2877,51.3414,51.2788,51.3325,66200.0
2013-04-02 14:05:00,57.39,57.41,57.35,57.39,119800.0,51.3325,51.3504,51.2967,51.3325,119800.0
2013-04-02 14:10:00,57.38,57.39,57.36,57.38,30400.0,51.3235,51.3325,51.3056,51.3235,30400.0
2013-04-02 14:15:00,57.38,57.38,57.33,57.34,60900.0,51.3235,51.3235,51.2788,51.2877,60900.0
2013-04-02 14:20:00,57.34,57.38,57.34,57.36,61300.0,51.2877,51.3235,51.2877,51.3056,61300.0
2013-04-02 14:25:00,57.35,57.36,57.32,57.36,81100.0,51.2967,51.3056,51.2699,51.3056,81100.0
2013-04-02 14:30:00,57.35,57.36,57.29,57.3,129400.0,51.2967,51.3056,51.243,51.252,129400.0
2013-04-02 14:35:00,57.31,57.35,57.27,57.3,114600.0,51.2609,51.2967,51.2251,51.252,114600.0
2013-04-02 14:40:00,57.3,57.31,57.24,57.27,91600.0,51.252,51.2609,51.1983,51.2251,91600.0
2013-04-02 14:45:00,57.28,57.29,57.21,57.21,65800.0,51.2341,51.243,51.1715,51.1715,65800.0
2013-04-02 14:50:00,57.22,57.27,57.19,57.25,59300.0,51.1804,51.2251,51.1536,51.2072,59300.0
2013-04-02 14:55:00,57.25,57.32,57.25,57.32,56800.0,51.2072,51.2699,51.2072,51.2699,56800.0
2013-04-02 15:00:00,57.31,57.32,57.24,57.3,70900.0,51.2609,51.2699,51.1983,51.252,70900.0
2013-04-02 15:05:00,57.31,57.33,57.3,57.32,67100.0,51.2609,51.2788,51.252,51.2699,67100.0
2013-04-02 15:10:00,57.33,57.33,57.27,57.31,57700.0,51.2788,51.2788,51.2251,51.2609,57700.0
2013-04-02 15:15:00,57.31,57.32,57.25,57.26,55500.0,51.2609,51.2699,51.2072,51.2162,55500.0
2013-04-02 15:20:00,57.25,57.27,57.24,57.26,51300.0,51.2072,51.2251,51.1983,51.2162,51300.0
2013-04-02 15:25:00,57.26,57.3,57.25,57.3,143600.0,51.2162,51.252,51.2072,51.252,143600.0
2013-04-02 15:30:00,57.3,57.43,57.3,57.43,202100.0,51.252,51.3682,51.252,51.3682,202100.0
2013-04-02 15:35:00,57.42,57.43,57.34,57.39,82000.0,51.3593,51.3682,51.2877,51.3325,82000.0
2013-04-02 15:40:00,57.38,57.39,57.28,57.3,118900.0,51.3235,51.3325,51.2341,51.252,118900.0
2013-04-02 15:45:00,57.31,57.41,57.3,57.41,154400.0,51.2609,51.3504,51.252,51.3504,154400.0
2013-04-02 15:50:00,57.4,57.44,57.39,57.41,215700.0,51.3414,51.3772,51.3325,51.3504,215700.0
2013-04-02 15:55:00,57.41,57.46,57.4,57.45,338600.0,51.3504,51.3951,51.3414,51.3861,338600.0
2013-04-03 09:30:00,57.7,57.75,57.57,57.62,298100.0,51.6097,51.6545,51.4935,51.5382,298100.0
2013-04-03 09:35:00,57.62,57.66,57.53,57.61,313100.0,51.5382,51.574,51.4577,51.5292,313100.0
2013-04-03 09:40:00,57.62,57.63,57.5,57.55,189100.0,51.5382,51.5471,51.4309,51.4756,189100.0
2013-04-03 09:45:00,57.55,57.6,57.45,57.51,117200.0,51.4756,51.5203,51.3861,51.4398,117200.0
2013-04-03 09:50:00,57.51,57.57,57.46,57.56,105500.0,51.4398,51.4935,51.3951,51.4845,105500.0
2013-04-03 09:55:00,57.56,57.59,57.54,57.57,363000.0,51.4845,51.5114,51.4666,51.4935,363000.0
2013-04-03 10:00:00,57.55,57.6,57.48,57.55,170600.0,51.4756,51.5203,51.413,51.4756,170600.0
2013-04-03 10:05:00,57.54,57.57,57.49,57.56,92000.0,51.4666,51.4935,51.4219,51.4845,92000.0
2013-04-03 10:10:00,57.56,57.56,57.48,57.51,76200.0,51.4845,51.4845,51.413,51.4398,76200.0
2013-04-03 10:15:00,57.51,57.55,57.46,57.53,60100.0,51.4398,51.4756,51.3951,51.4577,60100.0
2013-04-03 10:20:00,57.54,57.56,57.47,57.55,112000.0,51.4666,51.4845,51.404,51.4756,112000.0
2013-04-03 10:25:00,57.55,57.57,57.5,57.57,61300.0,51.4756,51.4935,51.4309,51.4935,61300.0
2013-04-03 10:30:00,57.57,57.57,57.51,57.52,77600.0,51.4935,51.4935,51.4398,51.4487,77600.0
2013-04-03 10:35:00,57.5,57.56,57.46,57.55,105200.0,51.4309,51.4845,51.3951,51.4756,105200.0
2013-04-03 10:40:00,57.54,57.6,57.52,57.55,94100.0,51.4666,51.5203,51.4487,51.4756,94100.0
2013-04-03 10:45:00,57.54,57.65,57.54,57.64,71600.0,51.4666,51.565,51.4666,51.5561,71600.0
2013-04-03 10:50:00,57.63,57.64,57.6,57.64,105700.0,51.5471,51.5561,51.5203,51.5561,105700.0
2013-04-03 10:55:00,57.63,57.64,57.53,57.55,91900.0,51.5471,51.5561,51.4577,51.4756,91900.0
2013-04-03 11:00:00,57.55,57.57,57.42,57.42,98000.0,51.4756,51.4935,51.3593,51.3593,98000.0
2013-04-03 11:05:00,57.42,57.51,57.4,57.48,112200.0,51.3593,51.4398,51.3414,51.413,112200.0
2013-04-03 11:10:00,57.48,57.51,57.45,57.47,146400.0,51.413,51.4398,51.3861,51.404,146400.0
2013-04-03 11:15:00,57.45,57.5,57.42,57.47,58600.0,51.3861,51.4309,51.3593,51.404,58600.0
2013-04-03 11:20:00,57.46,57.49,57.43,57.45,42600.0,51.3951,51.4219,51.3682,51.3861,42600.0
2013-04-03 11:25:00,57.45,57.49,57.43,57.44,46500.0,51.3861,51.4219,51.3682,51.3772,46500.0
2013-04-03 11:30:00,57.44,57.46,57.4,57.43,56600.0,51.3772,51.3951,51.3414,51.3682,56600.0
2013-04-03 11:35:00,57.43,57.5,57.43,57.45,82400.0,51.3682,51.4309,51.3682,51.3861,82400.0
2013-04-03 11:40:00,57.44,57.45,57.4,57.44,46700.0,51.3772,51.3861,51.3414,51.3772,46700.0
2013-04-03 11:45:00,57.44,57.54,57.41,57.54,62500.0,51.3772,51.4666,51.3504,51.4666,62500.0
2013-04-03 11:50:00,57.54,57.55,57.49,57.52,78200.0,51.4666,51.4756,51.4219,51.4487,78200.0
2013-04-03 11:55:00,57.52,57.54,57.45,57.5,61300.0,51.4487,51.4666,51.3861,51.4309,61300.0
2013-04-03 12:00:00,57.49,57.52,57.45,57.47,81700.0,51.4219,51.4487,51.3861,51.404,81700.0
2013-04-03 12:05:00,57.48,57.48,57.42,57.44,42300.0,51.413,51.413,51.3593,51.3772,42300.0
2013-04-03 12:10:00,57.43,57.5,57.43,57.48,34700.0,51.3682,51.4309,51.3682,51.413,34700.0
2013-04-03 12:15:00,57.48,57.5,57.45,57.45,70200.0,51.413,51.4309,51.3861,51.3861,70200.0
2013-04-03 12:20:00,57.45,57.47,57.42,57.44,38000.0,51.3861,51.404,51.3593,51.3772,38000.0
2013-04-03 12:25:00,57.44,57.45,57.39,57.39,41900.0,51.3772,51.3861,51.3325,51.3325,41900.0
2013-04-03 12:30:00,57.4,57.43,57.39,57.43,56200.0,51.3414,51.3682,51.3325,51.3682,56200.0
2013-04-03 12:35:00,57.42,57.43,57.4,57.4,36200.0,51.3593,51.3682,51.3414,51.3414,36200.0
2013-04-03 12:40:00,57.41,57.42,57.35,57.36,36400.0,51.3504,51.3593,51.2967,51.3056,36400.0
2013-04-03 12:45:00,57.36,57.38,57.31,57.31,52300.0,51.3056,51.3235,51.2609,51.2609,52300.0
2013-04-03 12:50:00,57.3,57.37,57.29,57.35,53600.0,51.252,51.3146,51.243,51.2967,53600.0
2013-04-03 12:55:00,57.35,57.37,57.32,57.35,33500.0,51.2967,51.3146,51.2699,51.2967,33500.0
2013-04-03 13:00:00,57.35,57.43,57.33,57.43,122100.0,51.2967,51.3682,51.2788,51.3682,122100.0
2013-04-03 13:05:00,57.42,57.43,57.39,57.43,55300.0,51.3593,51.3682,51.3325,51.3682,55300.0
2013-04-03 13:10:00,57.41,57.42,57.35,57.35,40000.0,51.3504,51.3593,51.2967,51.2967,40000.0
2013-04-03 13:15:00,57.34,57.43,57.33,57.41,38300.0,51.2877,51.3682,51.2788,51.3504,38300.0
2013-04-03 13:20:00,57.41,57.46,57.39,57.46,70000.0,51.3504,51.3951,51.3325,51.3951,70000.0
2013-04-03 13:25:00,57.44,57.48,57.4,57.42,70200.0,51.3772,51.413,51.3414,51.3593,70200.0
2013-04-03 13:30:00,57.41,57.44,57.36,57.37,80600.0,51.3504,51.3772,51.3056,51.3146,80600.0
2013-04-03 13:35:00,57.37,57.38,57.3,57.32,69600.0,51.3146,51.3235,51.252,51.2699,69600.0
2013-04-03 13:40:00,57.31,57.34,57.28,57.33,122000.0,51.2609,51.2877,51.2341,51.2788,122000.0
2013-04-03 13:45:00,57.33,57.34,57.29,57.3,59700.0,51.2788,51.2877,51.243,51.252,59700.0
2013-04-03 13:50:00,57.29,57.31,57.24,57.29,71800.0,51.243,51.2609,51.1983,51.243,71800.0
2013-04-03 13:55:00,57.29,57.3,57.24,57.24,49900.0,51.243,51.252,51.1983,51.1983,49900.0
2013-04-03 14:00:00,57.23,57.29,57.21,57.26,67500.0,51.1894,51.243,51.1715,51.2162,67500.0
2013-04-03 14:05:00,57.26,57.36,57.24,57.36,76100.0,51.2162,51.3056,51.1983,51.3056,76100.0
2013-04-03 14:10:00,57.35,57.38,57.31,57.33,55800.0,51.2967,51.3235,51.2609,51.2788,55800.0
2013-04-03 14:15:00,57.33,57.34,57.28,57.3,38400.0,51.2788,51.2877,51.2341,51.252,38400.0
2013-04-03 14:20:00,57.3,57.35,57.28,57.33,95200.0,51.252,51.2967,51.2341,51.2788,95200.0
2013-04-03 14:25:00,57.33,57.37,57.28,57.32,52900.0,51.2788,51.3146,51.2341,51.2699,52900.0
2013-04-03 14:30:00,57.32,57.33,57.27,57.32,60400.0,51.2699,51.2788,51.2251,51.2699,60400.0
2013-04-03 14:35:00,57.3,57.36,57.3,57.34,39000.0,51.252,51.3056,51.252,51.2877,39000.0
2013-04-03 14:40:00,57.34,57.44,57.34,57.4,64200.0,51.2877,51.3772,51.2877,51.3414,64200.0
2013-04-03 14:45:00,57.41,57.46,57.4,57.41,75600.0,51.3504,51.3951,51.3414,51.3504,75600.0
2013-04-03 14:50:00,57.41,57.43,57.35,57.38,59400.0,51.3504,51.3682,51.2967,51.3235,59400.0
2013-04-03 14:55:00,57.38,57.39,57.31,57.35,77000.0,51.3235,51.3325,51.2609,51.2967,77000.0
2013-04-03 15:00:00,57.35,57.36,57.29,57.31,254200.0,51.2967,51.3056,51.243,51.2609,254200.0
2013-04-03 15:05:00,57.3,57.33,57.28,57.29,66700.0,51.252,51.2788,51.2341,51.243,66700.0
2013-04-03 15:10:00,57.29,57.31,57.22,57.23,100700.0,51.243,51.2609,51.1804,51.1894,100700.0
2013-04-03 15:15:00,57.22,57.23,57.12,57.13,129200.0,51.1804,51.1894,51.091,51.0999,129200.0
2013-04-03 15:20:00,57.14,57.18,57.12,57.16,75300.0,51.1089,51.1446,51.091,51.1267,75300.0
2013-04-03 15:25:00,57.15,57.2,57.13,57.18,84700.0,51.1178,51.1625,51.0999,51.1446,84700.0
2013-04-03 15:30:00,57.18,57.19,57.09,57.1,152800.0,51.1446,51.1536,51.0641,51.0731,152800.0
2013-04-03 15:35:00,57.11,57.11,57.01,57.05,109900.0,51.082,51.082,50.9926,51.0284,109900.0
2013-04-03 15:40:00,57.05,57.21,57.0,57.18,246500.0,51.0284,51.1715,50.9836,51.1446,246500.0
2013-04-03 15:45:00,57.19,57.28,57.18,57.25,177800.0,51.1536,51.2341,51.1446,51.2072,177800.0
2013-04-03 15:50:00,57.24,57.31,57.24,57.27,215200.0,51.1983,51.2609,51.1983,51.2251,215200.0
2013-04-03 15:55:00,57.27,57.33,57.22,57.26,433600.0,51.2251,51.2788,51.1804,51.2162,433600.0
2013-04-04 09:30:00,57.28,57.46,57.18,57.41,108000.0,51.2341,51.3951,51.1446,51.3504,108000.0
2013-04-04 09:35:00,57.41,57.45,57.29,57.31,116300.0,51.3504,51.3861,51.243,51.2609,116300.0
2013-04-04 09:40:00,57.32,57.42,57.28,57.33,140800.0,51.2699,51.3593,51.2341,51.2788,140800.0
2013-04-04 09:45:00,57.34,57.37,57.27,57.29,137700.0,51.2877,51.3146,51.2251,51.243,137700.0
2013-04-04 09:50:00,57.28,57.43,57.28,57.43,144300.0,51.2341,51.3682,51.2341,51.3682,144300.0
2013-04-04 09:55:00,57.43,57.59,57.42,57.57,216600.0,51.3682,51.5114,51.3593,51.4935,216600.0
2013-04-04 10:00:00,57.56,57.67,57.55,57.66,124400.0,51.4845,51.5829,51.4756,51.574,124400.0
2013-04-04 10:05:00,57.66,57.71,57.63,57.68,121800.0,51.574,51.6187,51.5471,51.5919,121800.0
2013-04-04 10:10:00,57.68,57.71,57.65,57.7,90400.0,51.5919,51.6187,51.565,51.6097,90400.0
2013-04-04 10:15:00,57.7,57.72,57.62,57.62,44400.0,51.6097,51.6276,51.5382,51.5382,44400.0
2013-04-04 10:20:00,57.63,57.66,57.62,57.65,47300.0,51.5471,51.574,51.5382,51.565,47300.0
2013-04-04 10:25:00,57.65,57.67,57.47,57.51,139100.0,51.565,51.5829,51.404,51.4398,139100.0
2013-04-04 10:30:00,57.5,57.53,57.48,57.48,62700.0,51.4309,51.4577,51.413,51.413,62700.0
2013-04-04 10:35:00,57.47,57.49,57.43,57.44,52000.0,51.404,51.4219,51.3682,51.3772,52000.0
2013-04-04 10:40:00,57.44,57.67,57.44,57.65,93300.0,51.3772,51.5829,51.3772,51.565,93300.0
2013-04-04 10:45:00,57.65,57.66,57.54,57.57,79900.0,51.565,51.574,51.4666,51.4935,79900.0
2013-04-04 10:50:00,57.57,57.67,57.56,57.66,82800.0,51.4935,51.5829,51.4845,51.574,82800.0
2013-04-04 10:55:00,57.65,57.68,57.52,57.57,54000.0,51.565,51.5919,51.4487,51.4935,54000.0
2013-04-04 11:00:00,57.56,57.63,57.54,57.6,153000.0,51.4845,51.5471,51.4666,51.5203,153000.0
2013-04-04 11:05:00,57.6,57.6,57.51,57.55,101300.0,51.5203,51.5203,51.4398,51.4756,101300.0
2013-04-04 11:10:00,57.55,57.6,57.53,57.57,81200.0,51.4756,51.5203,51.4577,51.4935,81200.0
2013-04-04 11:15:00,57.57,57.62,57.55,57.61,76700.0,51.4935,51.5382,51.4756,51.5292,76700.0
2013-04-04 11:20:00,57.6,57.69,57.57,57.68,57800.0,51.5203,51.6008,51.4935,51.5919,57800.0
2013-04-04 11:25:00,57.68,57.71,57.67,57.7,51800.0,51.5919,51.6187,51.5829,51.6097,51800.0
2013-04-04 11:30:00,57.69,57.69,57.62,57.65,42700.0,51.6008,51.6008,51.5382,51.565,42700.0
2013-04-04 11:35:00,57.66,57.67,57.57,57.58,20300.0,51.574,51.5829,51.4935,51.5024,20300.0
2013-04-04 11:40:00,57.57,57.59,57.55,57.56,25400.0,51.4935,51.5114,51.4756,51.4845,25400.0
2013-04-04 11:45:00,57.56,57.59,57.55,57.59,25000.0,51.4845,51.5114,51.4756,51.5114,25000.0
2013-04-04 11:50:00,57.59,57.59,57.52,57.53,64600.0,51.5114,51.5114,51.4487,51.4577,64600.0
2013-04-04 11:55:00,57.52,57.54,57.49,57.5,27000.0,51.4487,51.4666,51.4219,51.4309,27000.0
2013-04-04 12:00:00,57.5,57.53,57.46,57.46,40000.0,51.4309,51.4577,51.3951,51.3951,40000.0
2013-04-04 12:05:00,57.47,57.51,57.46,57.51,66600.0,51.404,51.4398,51.3951,51.4398,66600.0
2013-04-04 12:10:00,57.5,57.51,57.47,57.51,37100.0,51.4309,51.4398,51.404,51.4398,37100.0
2013-04-04 12:15:00,57.51,57.54,57.49,57.5,27400.0,51.4398,51.4666,51.4219,51.4309,27400.0
2013-04-04 12:20:00,57.51,57.53,57.47,57.5,34500.0,51.4398,51.4577,51.404,51.4309,34500.0
2013-04-04 12:25:00,57.51,57.54,57.48,57.53,75000.0,51.4398,51.4666,51.413,51.4577,75000.0
2013-04-04 12:30:00,57.53,57.54,57.5,57.54,56800.0,51.4577,51.4666,51.4309,51.4666,56800.0
2013-04-04 12:35:00,57.53,57.58,57.52,57.56,58200.0,51.4577,51.5024,51.4487,51.4845,58200.0
2013-04-04 12:40:00,57.57,57.58,57.49,57.54,42400.0,51.4935,51.5024,51.4219,51.4666,42400.0
2013-04-04 12:45:00,57.54,57.57,57.5,57.56,92700.0,51.4666,51.4935,51.4309,51.4845,92700.0
2013-04-04 12:50:00,57.55,57.56,57.52,57.56,56300.0,51.4756,51.4845,51.4487,51.4845,56300.0
2013-04-04 12:55:00,57.56,57.58,57.52,57.57,47500.0,51.4845,51.5024,51.4487,51.4935,47500.0
2013-04-04 13:00:00,57.58,57.58,57.51,57.51,94200.0,51.5024,51.5024,51.4398,51.4398,94200.0
2013-04-04 13:05:00,57.52,57.53,57.49,57.49,39700.0,51.4487,51.4577,51.4219,51.4219,39700.0
2013-04-04 13:10:00,57.5,57.51,57.46,57.46,154300.0,51.4309,51.4398,51.3951,51.3951,154300.0
2013-04-04 13:15:00,57.45,57.47,57.41,57.42,69200.0,51.3861,51.404,51.3504,51.3593,69200.0
2013-04-04 13:20:00,57.42,57.46,57.39,57.45,79600.0,51.3593,51.3951,51.3325,51.3861,79600.0
2013-04-04 13:25:00,57.45,57.48,57.45,57.45,36200.0,51.3861,51.413,51.3861,51.3861,36200.0
2013-04-04 13:30:00,57.44,57.46,57.4,57.46,94100.0,51.3772,51.3951,51.3414,51.3951,94100.0
2013-04-04 13:35:00,57.45,57.48,57.43,57.45,51500.0,51.3861,51.413,51.3682,51.3861,51500.0
2013-04-04 13:40:00,57.45,57.51,57.45,57.48,71300.0,51.3861,51.4398,51.3861,51.413,71300.0
2013-04-04 13:45:00,57.47,57.54,57.47,57.5,74500.0,51.404,51.4666,51.404,51.4309,74500.0
2013-04-04 13:50:00,57.49,57.5,57.45,57.48,43900.0,51.4219,51.4309,51.3861,51.413,43900.0
2013-04-04 13:55:00,57.49,57.51,57.47,57.48,36200.0,51.4219,51.4398,51.404,51.413,36200.0
2013-04-04 14:00:00,57.49,57.49,57.39,57.39,36500.0,51.4219,51.4219,51.3325,51.3325,36500.0
2013-04-04 14:05:00,57.4,57.45,57.37,57.43,54300.0,51.3414,51.3861,51.3146,51.3682,54300.0
2013-04-04 14:10:00,57.44,57.45,57.39,57.45,28900.0,51.3772,51.3861,51.3325,51.3861,28900.0
2013-04-04 14:15:00,57.45,57.52,57.43,57.49,28200.0,51.3861,51.4487,51.3682,51.4219,28200.0
2013-04-04 14:20:00,57.49,57.55,57.46,57.54,50600.0,51.4219,51.4756,51.3951,51.4666,50600.0
2013-04-04 14:25:00,57.53,57.55,57.5,57.55,26700.0,51.4577,51.4756,51.4309,51.4756,26700.0
2013-04-04 14:30:00,57.54,57.56,57.52,57.55,27400.0,51.4666,51.4845,51.4487,51.4756,27400.0
2013-04-04 14:35:00,57.55,57.56,57.53,57.54,38800.0,51.4756,51.4845,51.4577,51.4666,38800.0
2013-04-04 14:40:00,57.54,57.55,57.49,57.5,37100.0,51.4666,51.4756,51.4219,51.4309,37100.0
2013-04-04 14:45:00,57.5,57.5,57.48,57.49,20100.0,51.4309,51.4309,51.413,51.4219,20100.0
2013-04-04 14:50:00,57.49,57.5,57.46,57.46,23400.0,51.4219,51.4309,51.3951,51.3951,23400.0
2013-04-04 14:55:00,57.47,57.48,57.45,57.46,25700.0,51.404,51.413,51.3861,51.3951,25700.0
2013-04-04 15:00:00,57.47,57.48,57.4,57.47,66900.0,51.404,51.413,51.3414,51.404,66900.0
2013-04-04 15:05:00,57.47,57.5,57.46,57.48,28200.0,51.404,51.4309,51.3951,51.413,28200.0
2013-04-04 15:10:00,57.47,57.52,57.47,57.52,42900.0,51.404,51.4487,51.404,51.4487,42900.0
2013-04-04 15:15:00,57.5,57.51,57.43,57.46,80800.0,51.4309,51.4398,51.3682,51.3951,80800.0
2013-04-04 15:20:00,57.46,57.48,57.44,57.45,36300.0,51.3951,51.413,51.3772,51.3861,36300.0
2013-04-04 15:25:00,57.44,57.45,57.4,57.4,73100.0,51.3772,51.3861,51.3414,51.3414,73100.0
2013-04-04 15:30:00,57.41,57.46,57.4,57.46,124700.0,51.3504,51.3951,51.3414,51.3951,124700.0
2013-04-04 15:35:00,57.46,57.53,57.46,57.53,124900.0,51.3951,51.4577,51.3951,51.4577,124900.0
2013-04-04 15:40:00,57.52,57.55,57.49,57.5,43900.0,51.4487,51.4756,51.4219,51.4309,43900.0
2013-04-04 15:45:00,57.51,57.54,57.46,57.47,153400.0,51.4398,51.4666,51.3951,51.404,153400.0
2013-04-04 15:50:00,57.47,57.53,57.47,57.52,187700.0,51.404,51.4577,51.404,51.4487,187700.0
2013-04-04 15:55:00,57.52,57.61,57.48,57.59,353100.0,51.4487,51.5292,51.413,51.5114,353100.0
2013-04-05 09:30:00,56.87,56.89,56.37,56.55,201500.0,50.8674,50.8852,50.4201,50.5811,201500.0
2013-04-05 09:35:00,56.56,56.79,56.55,56.75,97600.0,50.5901,50.7958,50.5811,50.76,97600.0
2013-04-05 09:40:00,56.76,56.97,56.73,56.94,97800.0,50.769,50.9568,50.7421,50.93,97800.0
2013-04-05 09:45:00,56.94,57.05,56.94,57.05,108100.0,50.93,51.0284,50.93,51.0284,108100.0
2013-04-05 09:50:00,57.04,57.05,56.86,56.9,115200.0,51.0194,51.0284,50.8584,50.8942,115200.0
2013-04-05 09:55:00,56.9,56.99,56.78,56.79,83200.0,50.8942,50.9747,50.7869,50.7958,83200.0
2013-04-05 10:00:00,56.79,56.8,56.75,56.79,83800.0,50.7958,50.8047,50.76,50.7958,83800.0
2013-04-05 10:05:00,56.79,56.86,56.75,56.86,104300.0,50.7958,50.8584,50.76,50.8584,104300.0
2013-04-05 10:10:00,56.86,56.87,56.75,56.86,63300.0,50.8584,50.8674,50.76,50.8584,63300.0
2013-04-05 10:15:00,56.85,56.86,56.75,56.78,75200.0,50.8495,50.8584,50.76,50.7869,75200.0
2013-04-05 10:20:00,56.78,56.86,56.76,56.82,42500.0,50.7869,50.8584,50.769,50.8226,42500.0
2013-04-05 10:25:00,56.82,56.93,56.81,56.9,85000.0,50.8226,50.921,50.8137,50.8942,85000.0
2013-04-05 10:30:00,56.89,56.96,56.87,56.9,70700.0,50.8852,50.9479,50.8674,50.8942,70700.0
2013-04-05 10:35:00,56.9,56.92,56.83,56.9,56800.0,50.8942,50.9121,50.8316,50.8942,56800.0
2013-04-05 10:40:00,56.91,56.93,56.8,56.82,76000.0,50.9031,50.921,50.8047,50.8226,76000.0
2013-04-05 10:45:00,56.83,56.84,56.78,56.84,64600.0,50.8316,50.8405,50.7869,50.8405,64600.0
2013-04-05 10:50:00,56.84,56.87,56.79,56.81,62500.0,50.8405,50.8674,50.7958,50.8137,62500.0
2013-04-05 10:55:00,56.82,56.88,56.78,56.78,56100.0,50.8226,50.8763,50.7869,50.7869,56100.0
2013-04-05 11:00:00,56.77,56.81,56.76,56.79,51500.0,50.7779,50.8137,50.769,50.7958,51500.0
2013-04-05 11:05:00,56.79,56.79,56.7,56.75,70500.0,50.7958,50.7958,50.7153,50.76,70500.0
2013-04-05 11:10:00,56.75,56.86,56.75,56.85,85500.0,50.76,50.8584,50.76,50.8495,85500.0
2013-04-05 11:15:00,56.86,56.94,56.86,56.94,146200.0,50.8584,50.93,50.8584,50.93,146200.0
2013-04-05 11:20:00,56.93,56.98,56.92,56.97,42000.0,50.921,50.9657,50.9121,50.9568,42000.0
2013-04-05 11:25:00,56.97,57.0,56.93,57.0,38500.0,50.9568,50.9836,50.921,50.9836,38500.0
2013-04-05 11:30:00,56.99,57.14,56.98,57.11,79000.0,50.9747,51.1089,50.9657,51.082,79000.0
2013-04-05 11:35:00,57.12,57.13,57.05,57.1,38400.0,51.091,51.0999,51.0284,51.0731,38400.0
2013-04-05 11:40:00,57.09,57.12,57.07,57.12,39800.0,51.0641,51.091,51.0462,51.091,39800.0
2013-04-05 11:45:00,57.12,57.16,57.12,57.16,53100.0,51.091,51.1267,51.091,51.1267,53100.0
2013-04-05 11:50:00,57.15,57.17,57.11,57.15,62200.0,51.1178,51.1357,51.082,51.1178,62200.0
2013-04-05 11:55:00,57.15,57.16,57.1,57.1,55700.0,51.1178,51.1267,51.0731,51.0731,55700.0
2013-04-05 12:00:00,57.1,57.16,57.08,57.13,64000.0,51.0731,51.1267,51.0552,51.0999,64000.0
2013-04-05 12:05:00,57.13,57.19,57.13,57.18,36000.0,51.0999,51.1536,51.0999,51.1446,36000.0
2013-04-05 12:10:00,57.18,57.22,57.17,57.19,80600.0,51.1446,51.1804,51.1357,51.1536,80600.0
2013-04-05 12:15:00,57.19,57.25,57.19,57.2,38500.0,51.1536,51.2072,51.1536,51.1625,38500.0
2013-04-05 12:20:00,57.21,57.23,57.16,57.17,39600.0,51.1715,51.1894,51.1267,51.1357,39600.0
2013-04-05 12:25:00,57.17,57.19,57.16,57.18,39600.0,51.1357,51.1536,51.1267,51.1446,39600.0
2013-04-05 12:30:00,57.17,57.26,57.17,57.23,28500.0,51.1357,51.2162,51.1357,51.1894,28500.0
2013-04-05 12:35:00,57.22,57.29,57.22,57.25,54800.0,51.1804,51.243,51.1804,51.2072,54800.0
2013-04-05 12:40:00,57.25,57.27,57.22,57.22,57000.0,51.2072,51.2251,51.1804,51.1804,57000.0
2013-04-05 12:45:00,57.23,57.27,57.22,57.25,43000.0,51.1894,51.2251,51.1804,51.2072,43000.0
2013-04-05 12:50:00,57.26,57.29,57.24,57.28,28500.0,51.2162,51.243,51.1983,51.2341,28500.0
2013-04-05 12:55:00,57.28,57.28,57.23,57.24,47100.0,51.2341,51.2341,51.1894,51.1983,47100.0
2013-04-05 13:00:00,57.23,57.27,57.22,57.26,37100.0,51.1894,51.2251,51.1804,51.2162,37100.0
2013-04-05 13:05:00,57.27,57.34,57.27,57.34,93600.0,51.2251,51.2877,51.2251,51.2877,93600.0
2013-04-05 13:10:00,57.34,57.39,57.34,57.38,35000.0,51.2877,51.3325,51.2877,51.3235,35000.0
2013-04-05 13:15:00,57.38,57.43,57.37,57.37,55000.0,51.3235,51.3682,51.3146,51.3146,55000.0
2013-04-05 13:20:00,57.37,57.42,57.36,57.36,57300.0,51.3146,51.3593,51.3056,51.3056,57300.0
2013-04-05 13:25:00,57.36,57.43,57.36,57.39,57800.0,51.3056,51.3682,51.3056,51.3325,57800.0
2013-04-05 13:30:00,57.39,57.5,57.39,57.5,142100.0,51.3325,51.4309,51.3325,51.4309,142100.0
2013-04-05 13:35:00,57.5,57.51,57.45,57.49,74800.0,51.4309,51.4398,51.3861,51.4219,74800.0
2013-04-05 13:40:00,57.48,57.59,57.48,57.59,120800.0,51.413,51.5114,51.413,51.5114,120800.0
2013-04-05 13:45:00,57.59,57.68,57.57,57.6,129900.0,51.5114,51.5919,51.4935,51.5203,129900.0
2013-04-05 13:50:00,57.6,57.64,57.57,57.58,67200.0,51.5203,51.5561,51.4935,51.5024,67200.0
2013-04-05 13:55:00,57.58,57.58,57.51,57.53,47500.0,51.5024,51.5024,51.4398,51.4577,47500.0
2013-04-05 14:00:00,57.53,57.55,57.49,57.53,49300.0,51.4577,51.4756,51.4219,51.4577,49300.0
2013-04-05 14:05:00,57.52,57.55,57.5,57.51,56200.0,51.4487,51.4756,51.4309,51.4398,56200.0
2013-04-05 14:10:00,57.51,57.52,57.44,57.45,53300.0,51.4398,51.4487,51.3772,51.3861,53300.0
2013-04-05 14:15:00,57.45,57.49,57.43,57.49,30000.0,51.3861,51.4219,51.3682,51.4219,30000.0
2013-04-05 14:20:00,57.49,57.53,57.49,57.52,45800.0,51.4219,51.4577,51.4219,51.4487,45800.0
2013-04-05 14:25:00,57.52,57.54,57.48,57.5,46100.0,51.4487,51.4666,51.413,51.4309,46100.0
2013-04-05 14:30:00,57.5,57.55,57.49,57.51,41600.0,51.4309,51.4756,51.4219,51.4398,41600.0
2013-04-05 14:35:00,57.51,57.53,57.49,57.52,68900.0,51.4398,51.4577,51.4219,51.4487,68900.0
2013-04-05 14:40:00,57.52,57.53,57.5,57.5,48100.0,51.4487,51.4577,51.4309,51.4309,48100.0
2013-04-05 14:45:00,57.51,57.52,57.44,57.5,90300.0,51.4398,51.4487,51.3772,51.4309,90300.0
2013-04-05 14:50:00,57.49,57.53,57.48,57.52,36100.0,51.4219,51.4577,51.413,51.4487,36100.0
2013-04-05 14:55:00,57.52,57.53,57.51,57.52,21000.0,51.4487,51.4577,51.4398,51.4487,21000.0
2013-04-05 15:00:00,57.52,57.53,57.45,57.49,72400.0,51.4487,51.4577,51.3861,51.4219,72400.0
2013-04-05 15:05:00,57.49,57.53,57.48,57.52,54800.0,51.4219,51.4577,51.413,51.4487,54800.0
2013-04-05 15:10:00,57.52,57.55,57.5,57.53,61700.0,51.4487,51.4756,51.4309,51.4577,61700.0
2013-04-05 15:15:00,57.53,57.55,57.5,57.51,59700.0,51.4577,51.4756,51.4309,51.4398,59700.0
2013-04-05 15:20:00,57.51,57.52,57.47,57.5,133200.0,51.4398,51.4487,51.404,51.4309,133200.0
2013-04-05 15:25:00,57.51,57.51,57.46,57.48,67100.0,51.4398,51.4398,51.3951,51.413,67100.0
2013-04-05 15:30:00,57.49,57.5,57.44,57.48,60200.0,51.4219,51.4309,51.3772,51.413,60200.0
2013-04-05 15:35:00,57.49,57.55,57.48,57.55,121800.0,51.4219,51.4756,51.413,51.4756,121800.0
2013-04-05 15:40:00,57.54,57.64,57.54,57.62,208500.0,51.4666,51.5561,51.4666,51.5382,208500.0
2013-04-05 15:45:00,57.62,57.67,57.58,57.67,156100.0,51.5382,51.5829,51.5024,51.5829,156100.0
2013-04-05 15:50:00,57.67,57.68,57.6,57.64,127100.0,51.5829,51.5919,51.5203,51.5561,127100.0
2013-04-05 15:55:00,57.63,57.73,57.61,57.7,431800.0,51.5471,51.6366,51.5292,51.6097,431800.0
2013-04-08 09:30:00,57.83,58.26,57.76,58.2,826000.0,51.726,52.1106,51.6634,52.057,826000.0
2013-04-08 09:35:00,58.2,58.32,58.16,58.28,215900.0,52.057,52.1643,52.0212,52.1285,215900.0
2013-04-08 09:40:00,58.28,58.48,58.27,58.47,248300.0,52.1285,52.3074,52.1196,52.2985,248300.0
2013-04-08 09:45:00,58.45,58.54,58.35,58.41,351300.0,52.2806,52.3611,52.1911,52.2448,351300.0
2013-04-08 09:50:00,58.41,58.45,58.16,58.23,192900.0,52.2448,52.2806,52.0212,52.0838,192900.0
2013-04-08 09:55:00,58.22,58.34,58.22,58.34,146500.0,52.0749,52.1822,52.0749,52.1822,146500.0
2013-04-08 10:00:00,58.34,58.39,58.26,58.38,221600.0,52.1822,52.2269,52.1106,52.218,221600.0
2013-04-08 10:05:00,58.39,58.46,58.33,58.46,101000.0,52.2269,52.2895,52.1732,52.2895,101000.0
2013-04-08 10:10:00,58.47,58.47,58.37,58.41,152700.0,52.2985,52.2985,52.209,52.2448,152700.0
2013-04-08 10:15:00,58.42,58.44,58.18,58.18,141700.0,52.2537,52.2716,52.0391,52.0391,141700.0
2013-04-08 10:20:00,58.18,58.21,58.08,58.17,157100.0,52.0391,52.0659,51.9496,52.0301,157100.0
2013-04-08 10:25:00,58.17,58.33,58.15,58.33,94300.0,52.0301,52.1732,52.0122,52.1732,94300.0
2013-04-08 10:30:00,58.34,58.37,58.26,58.3,77200.0,52.1822,52.209,52.1106,52.1464,77200.0
2013-04-08 10:35:00,58.31,58.39,58.3,58.32,64000.0,52.1554,52.2269,52.1464,52.1643,64000.0
2013-04-08 10:40:00,58.32,58.34,58.3,58.31,46500.0,52.1643,52.1822,52.1464,52.1554,46500.0
2013-04-08 10:45:00,58.31,58.42,58.3,58.35,91600.0,52.1554,52.2537,52.1464,52.1911,91600.0
2013-04-08 10:50:00,58.35,58.4,58.3,58.31,119800.0,52.1911,52.2359,52.1464,52.1554,119800.0
2013-04-08 10:55:00,58.3,58.34,58.24,58.34,62800.0,52.1464,52.1822,52.0927,52.1822,62800.0
2013-04-08 11:00:00,58.32,58.32,58.18,58.18,155500.0,52.1643,52.1643,52.0391,52.0391,155500.0
2013-04-08 11:05:00,58.17,58.18,58.05,58.13,96000.0,52.0301,52.0391,51.9228,51.9944,96000.0
2013-04-08 11:10:00,58.14,58.14,57.99,58.07,199300.0,52.0033,52.0033,51.8691,51.9407,199300.0
2013-04-08 11:15:00,58.08,58.16,58.08,58.14,85400.0,51.9496,52.0212,51.9496,52.0033,85400.0
2013-04-08 11:20:00,58.14,58.16,58.08,58.13,59700.0,52.0033,52.0212,51.9496,51.9944,59700.0
2013-04-08 11:25:00,58.11,58.18,58.09,58.11,62400.0,51.9765,52.0391,51.9586,51.9765,62400.0
2013-04-08 11:30:00,58.12,58.14,58.09,58.11,46700.0,51.9854,52.0033,51.9586,51.9765,46700.0
2013-04-08 11:35:00,58.11,58.13,58.07,58.08,125500.0,51.9765,51.9944,51.9407,51.9496,125500.0
2013-04-08 11:40:00,58.07,58.09,58.03,58.05,78900.0,51.9407,51.9586,51.9049,51.9228,78900.0
2013-04-08 11:45:00,58.05,58.08,57.98,57.98,74400.0,51.9228,51.9496,51.8602,51.8602,74400.0
2013-04-08 11:50:00,57.98,58.01,57.9,57.9,58100.0,51.8602,51.887,51.7886,51.7886,58100.0
2013-04-08 11:55:00,57.9,58.01,57.9,57.98,64500.0,51.7886,51.887,51.7886,51.8602,64500.0
2013-04-08 12:00:00,57.98,58.07,57.98,58.0,93000.0,51.8602,51.9407,51.8602,51.8781,93000.0
2013-04-08 12:05:00,58.0,58.09,58.0,58.02,153800.0,51.8781,51.9586,51.8781,51.896,153800.0
2013-04-08 12:10:00,58.02,58.06,58.01,58.03,44500.0,51.896,51.9317,51.887,51.9049,44500.0
2013-04-08 12:15:00,58.03,58.03,57.93,57.93,29800.0,51.9049,51.9049,51.8155,51.8155,29800.0
2013-04-08 12:20:00,57.93,57.94,57.89,57.94,37300.0,51.8155,51.8244,51.7797,51.8244,37300.0
2013-04-08 12:25:00,57.94,57.96,57.89,57.89,36300.0,51.8244,51.8423,51.7797,51.7797,36300.0
2013-04-08 12:30:00,57.89,58.01,57.89,58.0,115600.0,51.7797,51.887,51.7797,51.8781,115600.0
2013-04-08 12:35:00,58.01,58.03,57.99,58.02,65300.0,51.887,51.9049,51.8691,51.896,65300.0
2013-04-08 12:40:00,58.02,58.05,58.0,58.05,100500.0,51.896,51.9228,51.8781,51.9228,100500.0
2013-04-08 12:45:00,58.05,58.07,58.04,58.05,61800.0,51.9228,51.9407,51.9139,51.9228,61800.0
2013-04-08 12:50:00,58.05,58.08,58.02,58.08,48100.0,51.9228,51.9496,51.896,51.9496,48100.0
2013-04-08 12:55:00,58.08,58.09,58.01,58.02,164500.0,51.9496,51.9586,51.887,51.896,164500.0
2013-04-08 13:00:00,58.03,58.07,58.02,58.07,121800.0,51.9049,51.9407,51.896,51.9407,121800.0
2013-04-08 13:05:00,58.07,58.1,58.07,58.08,30000.0,51.9407,51.9675,51.9407,51.9496,30000.0
2013-04-08 13:10:00,58.07,58.15,58.07,58.13,89500.0,51.9407,52.0122,51.9407,51.9944,89500.0
2013-04-08 13:15:00,58.12,58.14,58.09,58.1,71700.0,51.9854,52.0033,51.9586,51.9675,71700.0
2013-04-08 13:20:00,58.09,58.12,58.08,58.11,51400.0,51.9586,51.9854,51.9496,51.9765,51400.0
2013-04-08 13:25:00,58.12,58.14,58.1,58.11,35800.0,51.9854,52.0033,51.9675,51.9765,35800.0
2013-04-08 13:30:00,58.1,58.2,58.1,58.2,109000.0,51.9675,52.057,51.9675,52.057,109000.0
2013-04-08 13:35:00,58.18,58.19,58.15,58.18,52500.0,52.0391,52.048,52.0122,52.0391,52500.0
2013-04-08 13:40:00,58.18,58.28,58.17,58.26,79100.0,52.0391,52.1285,52.0301,52.1106,79100.0
2013-04-08 13:45:00,58.26,58.35,58.25,58.33,89100.0,52.1106,52.1911,52.1017,52.1732,89100.0
2013-04-08 13:50:00,58.32,58.35,58.32,58.34,80900.0,52.1643,52.1911,52.1643,52.1822,80900.0
2013-04-08 13:55:00,58.34,58.37,58.33,58.36,70000.0,52.1822,52.209,52.1732,52.2001,70000.0
2013-04-08 14:00:00,58.36,58.41,58.34,58.41,40200.0,52.2001,52.2448,52.1822,52.2448,40200.0
2013-04-08 14:05:00,58.4,58.46,58.4,58.46,52600.0,52.2359,52.2895,52.2359,52.2895,52600.0
2013-04-08 14:10:00,58.46,58.47,58.4,58.4,113700.0,52.2895,52.2985,52.2359,52.2359,113700.0
2013-04-08 14:15:00,58.4,58.41,58.35,58.38,61700.0,52.2359,52.2448,52.1911,52.218,61700.0
2013-04-08 14:20:00,58.39,58.39,58.34,58.35,33600.0,52.2269,52.2269,52.1822,52.1911,33600.0
2013-04-08 14:25:00,58.35,58.38,58.34,58.38,47700.0,52.1911,52.218,52.1822,52.218,47700.0
2013-04-08 14:30:00,58.37,58.41,58.36,58.4,48000.0,52.209,52.2448,52.2001,52.2359,48000.0
2013-04-08 14:35:00,58.4,58.47,58.4,58.45,66200.0,52.2359,52.2985,52.2359,52.2806,66200.0
2013-04-08 14:40:00,58.46,58.49,58.45,58.48,71100.0,52.2895,52.3164,52.2806,52.3074,71100.0
2013-04-08 14:45:00,58.48,58.49,58.45,58.47,35400.0,52.3074,52.3164,52.2806,52.2985,35400.0
2013-04-08 14:50:00,58.47,58.5,58.47,58.5,75100.0,52.2985,52.3253,52.2985,52.3253,75100.0
2013-04-08 14:55:00,58.5,58.5,58.46,58.49,59200.0,52.3253,52.3253,52.2895,52.3164,59200.0
2013-04-08 15:00:00,58.48,58.52,58.48,58.51,88800.0,52.3074,52.3432,52.3074,52.3342,88800.0
2013-04-08 15:05:00,58.5,58.51,58.46,58.48,81200.0,52.3253,52.3342,52.2895,52.3074,81200.0
2013-04-08 15:10:00,58.49,58.54,58.49,58.54,62900.0,52.3164,52.3611,52.3164,52.3611,62900.0
2013-04-08 15:15:00,58.54,58.55,58.5,58.54,52500.0,52.3611,52.37,52.3253,52.3611,52500.0
2013-04-08 15:20:00,58.54,58.59,58.53,58.59,106500.0,52.3611,52.4058,52.3521,52.4058,106500.0
2013-04-08 15:25:00,58.59,58.69,58.58,58.69,174000.0,52.4058,52.4953,52.3969,52.4953,174000.0
2013-04-08 15:30:00,58.69,58.71,58.66,58.69,176200.0,52.4953,52.5131,52.4684,52.4953,176200.0
2013-04-08 15:35:00,58.69,58.78,58.69,58.75,253600.0,52.4953,52.5758,52.4953,52.5489,253600.0
2013-04-08 15:40:00,58.76,58.77,58.72,58.76,91300.0,52.5579,52.5668,52.5221,52.5579,91300.0
2013-04-08 15:45:00,58.76,58.77,58.65,58.69,341900.0,52.5579,52.5668,52.4595,52.4953,341900.0
2013-04-08 15:50:00,58.69,58.8,58.68,58.76,474600.0,52.4953,52.5936,52.4863,52.5579,474600.0
2013-04-08 15:55:00,58.76,58.82,58.75,58.82,290600.0,52.5579,52.6115,52.5489,52.6115,290600.0
2013-04-09 09:30:00,58.7,58.8,58.53,58.68,347200.0,52.5042,52.5936,52.3521,52.4863,347200.0
2013-04-09 09:35:00,58.68,58.72,58.53,58.68,130500.0,52.4863,52.5221,52.3521,52.4863,130500.0
2013-04-09 09:40:00,58.68,58.72,58.63,58.66,124500.0,52.4863,52.5221,52.4416,52.4684,124500.0
2013-04-09 09:45:00,58.66,58.68,58.63,58.65,73700.0,52.4684,52.4863,52.4416,52.4595,73700.0
2013-04-09 09:50:00,58.65,58.66,58.57,58.6,106300.0,52.4595,52.4684,52.3879,52.4147,106300.0
2013-04-09 09:55:00,58.6,58.64,58.59,58.62,149500.0,52.4147,52.4505,52.4058,52.4326,149500.0
2013-04-09 10:00:00,58.62,58.66,58.6,58.64,80700.0,52.4326,52.4684,52.4147,52.4505,80700.0
2013-04-09 10:05:00,58.64,58.69,58.63,58.64,106200.0,52.4505,52.4953,52.4416,52.4505,106200.0
2013-04-09 10:10:00,58.64,58.74,58.63,58.68,98800.0,52.4505,52.54,52.4416,52.4863,98800.0
2013-04-09 10:15:00,58.68,58.69,58.62,58.66,73500.0,52.4863,52.4953,52.4326,52.4684,73500.0
2013-04-09 10:20:00,58.65,58.67,58.63,58.65,83100.0,52.4595,52.4774,52.4416,52.4595,83100.0
2013-04-09 10:25:00,58.65,58.72,58.65,58.69,89300.0,52.4595,52.5221,52.4595,52.4953,89300.0
2013-04-09 10:30:00,58.7,58.73,58.66,58.67,202900.0,52.5042,52.531,52.4684,52.4774,202900.0
2013-04-09 10:35:00,58.67,58.71,58.66,58.67,170400.0,52.4774,52.5131,52.4684,52.4774,170400.0
2013-04-09 10:40:00,58.67,58.69,58.64,58.69,128300.0,52.4774,52.4953,52.4505,52.4953,128300.0
2013-04-09 10:45:00,58.69,58.72,58.64,58.66,74200.0,52.4953,52.5221,52.4505,52.4684,74200.0
2013-04-09 10:50:00,58.67,58.68,58.58,58.61,91900.0,52.4774,52.4863,52.3969,52.4237,91900.0
2013-04-09 10:55:00,58.61,58.65,58.59,58.64,68000.0,52.4237,52.4595,52.4058,52.4505,68000.0
2013-04-09 11:00:00,58.65,58.67,58.63,58.64,90600.0,52.4595,52.4774,52.4416,52.4505,90600.0
2013-04-09 11:05:00,58.65,58.66,58.62,58.62,104000.0,52.4595,52.4684,52.4326,52.4326,104000.0
2013-04-09 11:10:00,58.62,58.68,58.61,58.66,65600.0,52.4326,52.4863,52.4237,52.4684,65600.0
2013-04-09 11:15:00,58.66,58.68,58.61,58.63,164100.0,52.4684,52.4863,52.4237,52.4416,164100.0
2013-04-09 11:20:00,58.63,58.66,58.6,58.65,84100.0,52.4416,52.4684,52.4147,52.4595,84100.0
2013-04-09 11:25:00,58.65,58.66,58.55,58.58,55700.0,52.4595,52.4684,52.37,52.3969,55700.0
2013-04-09 11:30:00,58.58,58.66,58.57,58.59,55600.0,52.3969,52.4684,52.3879,52.4058,55600.0
2013-04-09 11:35:00,58.59,58.62,58.54,58.56,50400.0,52.4058,52.4326,52.3611,52.379,50400.0
2013-04-09 11:40:00,58.56,58.59,58.52,58.59,44800.0,52.379,52.4058,52.3432,52.4058,44800.0
2013-04-09 11:45:00,58.58,58.65,58.58,58.64,67300.0,52.3969,52.4595,52.3969,52.4505,67300.0
2013-04-09 11:50:00,58.64,58.68,58.63,58.66,47900.0,52.4505,52.4863,52.4416,52.4684,47900.0
2013-04-09 11:55:00,58.66,58.67,58.63,58.65,80300.0,52.4684,52.4774,52.4416,52.4595,80300.0
2013-04-09 12:00:00,58.66,58.7,58.63,58.7,69000.0,52.4684,52.5042,52.4416,52.5042,69000.0
2013-04-09 12:05:00,58.7,58.71,58.64,58.65,41000.0,52.5042,52.5131,52.4505,52.4595,41000.0
2013-04-09 12:10:00,58.64,58.73,58.64,58.72,35000.0,52.4505,52.531,52.4505,52.5221,35000.0
2013-04-09 12:15:00,58.72,58.73,58.69,58.73,39500.0,52.5221,52.531,52.4953,52.531,39500.0
2013-04-09 12:20:00,58.73,58.74,58.7,58.73,43400.0,52.531,52.54,52.5042,52.531,43400.0
2013-04-09 12:25:00,58.74,58.79,58.73,58.77,104500.0,52.54,52.5847,52.531,52.5668,104500.0
2013-04-09 12:30:00,58.77,58.87,58.77,58.85,74200.0,52.5668,52.6563,52.5668,52.6384,74200.0
2013-04-09 12:35:00,58.84,58.88,58.83,58.84,42300.0,52.6294,52.6652,52.6205,52.6294,42300.0
2013-04-09 12:40:00,58.85,58.89,58.83,58.84,35800.0,52.6384,52.6741,52.6205,52.6294,35800.0
2013-04-09 12:45:00,58.84,58.86,58.82,58.83,46700.0,52.6294,52.6473,52.6115,52.6205,46700.0
2013-04-09 12:50:00,58.84,58.88,58.81,58.85,72900.0,52.6294,52.6652,52.6026,52.6384,72900.0
2013-04-09 12:55:00,58.86,58.89,58.85,58.89,33900.0,52.6473,52.6741,52.6384,52.6741,33900.0
2013-04-09 13:00:00,58.89,58.92,58.87,58.92,97100.0,52.6741,52.701,52.6563,52.701,97100.0
2013-04-09 13:05:00,58.91,58.94,58.91,58.92,129300.0,52.692,52.7189,52.692,52.701,129300.0
2013-04-09 13:10:00,58.92,58.93,58.89,58.92,108200.0,52.701,52.7099,52.6741,52.701,108200.0
2013-04-09 13:15:00,58.91,59.09,58.91,59.03,227000.0,52.692,52.853,52.692,52.7994,227000.0
2013-04-09 13:20:00,59.04,59.08,59.02,59.08,77600.0,52.8083,52.8441,52.7904,52.8441,77600.0
2013-04-09 13:25:00,59.07,59.13,59.06,59.07,83500.0,52.8351,52.8888,52.8262,52.8351,83500.0
2013-04-09 13:30:00,59.06,59.09,59.03,59.05,40500.0,52.8262,52.853,52.7994,52.8173,40500.0
2013-04-09 13:35:00,59.04,59.05,59.0,59.01,50700.0,52.8083,52.8173,52.7725,52.7815,50700.0
2013-04-09 13:40:00,59.02,59.04,58.97,58.97,62300.0,52.7904,52.8083,52.7457,52.7457,62300.0
2013-04-09 13:45:00,58.97,59.0,58.96,58.97,59300.0,52.7457,52.7725,52.7368,52.7457,59300.0
2013-04-09 13:50:00,58.98,58.98,58.95,58.96,20900.0,52.7546,52.7546,52.7278,52.7368,20900.0
2013-04-09 13:55:00,58.95,59.1,58.95,59.03,145200.0,52.7278,52.862,52.7278,52.7994,145200.0
2013-04-09 14:00:00,59.03,59.13,59.03,59.04,132000.0,52.7994,52.8888,52.7994,52.8083,132000.0
2013-04-09 14:05:00,59.04,59.09,59.0,59.09,64700.0,52.8083,52.853,52.7725,52.853,64700.0
2013-04-09 14:10:00,59.08,59.13,59.08,59.11,116400.0,52.8441,52.8888,52.8441,52.8709,116400.0
2013-04-09 14:15:00,59.11,59.12,59.05,59.06,46700.0,52.8709,52.8799,52.8173,52.8262,46700.0
2013-04-09 14:20:00,59.06,59.1,59.06,59.09,91300.0,52.8262,52.862,52.8262,52.853,91300.0
2013-04-09 14:25:00,59.09,59.2,59.08,59.18,96300.0,52.853,52.9514,52.8441,52.9335,96300.0
2013-04-09 14:30:00,59.17,59.24,59.17,59.18,96000.0,52.9246,52.9872,52.9246,52.9335,96000.0
2013-04-09 14:35:00,59.18,59.19,59.16,59.17,41700.0,52.9335,52.9425,52.9156,52.9246,41700.0
2013-04-09 14:40:00,59.18,59.23,59.16,59.21,122800.0,52.9335,52.9783,52.9156,52.9604,122800.0
2013-04-09 14:45:00,59.22,59.22,59.17,59.22,55800.0,52.9693,52.9693,52.9246,52.9693,55800.0
2013-04-09 14:50:00,59.22,59.23,59.19,59.21,116400.0,52.9693,52.9783,52.9425,52.9604,116400.0
2013-04-09 14:55:00,59.21,59.22,59.16,59.16,95500.0,52.9604,52.9693,52.9156,52.9156,95500.0
2013-04-09 15:00:00,59.17,59.22,59.14,59.17,120000.0,52.9246,52.9693,52.8978,52.9246,120000.0
2013-04-09 15:05:00,59.17,59.18,59.08,59.09,202100.0,52.9246,52.9335,52.8441,52.853,202100.0
2013-04-09 15:10:00,59.08,59.15,59.08,59.15,73700.0,52.8441,52.9067,52.8441,52.9067,73700.0
2013-04-09 15:15:00,59.15,59.17,59.11,59.11,72100.0,52.9067,52.9246,52.8709,52.8709,72100.0
2013-04-09 15:20:00,59.11,59.12,59.05,59.06,105800.0,52.8709,52.8799,52.8173,52.8262,105800.0
2013-04-09 15:25:00,59.07,59.07,59.0,59.03,79000.0,52.8351,52.8351,52.7725,52.7994,79000.0
2013-04-09 15:30:00,59.03,59.07,59.01,59.05,94500.0,52.7994,52.8351,52.7815,52.8173,94500.0
2013-04-09 15:35:00,59.06,59.09,59.04,59.05,259500.0,52.8262,52.853,52.8083,52.8173,259500.0
2013-04-09 15:40:00,59.06,59.16,59.05,59.14,157600.0,52.8262,52.9156,52.8173,52.8978,157600.0
2013-04-09 15:45:00,59.13,59.14,59.08,59.11,203700.0,52.8888,52.8978,52.8441,52.8709,203700.0
2013-04-09 15:50:00,59.12,59.14,59.06,59.11,244700.0,52.8799,52.8978,52.8262,52.8709,244700.0
2013-04-09 15:55:00,59.11,59.19,59.1,59.13,517800.0,52.8709,52.9425,52.862,52.8888,517800.0
2013-04-10 09:30:00,59.37,59.72,59.34,59.64,311600.0,53.1035,53.4165,53.0766,53.345,311600.0
2013-04-10 09:35:00,59.64,59.89,59.62,59.87,204200.0,53.345,53.5686,53.3271,53.5507,204200.0
2013-04-10 09:40:00,59.87,59.87,59.5,59.51,97800.0,53.5507,53.5507,53.2198,53.2287,97800.0
2013-04-10 09:45:00,59.51,59.6,59.5,59.59,107500.0,53.2287,53.3092,53.2198,53.3003,107500.0
2013-04-10 09:50:00,59.59,59.65,59.51,59.64,107600.0,53.3003,53.3539,53.2287,53.345,107600.0
2013-04-10 09:55:00,59.64,59.77,59.6,59.61,111800.0,53.345,53.4613,53.3092,53.3181,111800.0
2013-04-10 10:00:00,59.61,59.63,59.53,59.55,72500.0,53.3181,53.336,53.2466,53.2645,72500.0
2013-04-10 10:05:00,59.56,59.63,59.49,59.6,115900.0,53.2734,53.336,53.2108,53.3092,115900.0
2013-04-10 10:10:00,59.61,59.8,59.6,59.8,168700.0,53.3181,53.4881,53.3092,53.4881,168700.0
2013-04-10 10:15:00,59.8,59.85,59.61,59.62,156500.0,53.4881,53.5328,53.3181,53.3271,156500.0
2013-04-10 10:20:00,59.62,59.8,59.61,59.72,280600.0,53.3271,53.4881,53.3181,53.4165,280600.0
2013-04-10 10:25:00,59.72,59.75,59.63,59.67,83300.0,53.4165,53.4434,53.336,53.3718,83300.0
2013-04-10 10:30:00,59.67,59.69,59.63,59.63,39600.0,53.3718,53.3897,53.336,53.336,39600.0
2013-04-10 10:35:00,59.62,59.63,59.6,59.62,93100.0,53.3271,53.336,53.3092,53.3271,93100.0
2013-04-10 10:40:00,59.61,59.73,59.61,59.69,51300.0,53.3181,53.4255,53.3181,53.3897,51300.0
2013-04-10 10:45:00,59.7,59.76,59.66,59.75,88500.0,53.3986,53.4523,53.3629,53.4434,88500.0
2013-04-10 10:50:00,59.76,59.8,59.73,59.77,107300.0,53.4523,53.4881,53.4255,53.4613,107300.0
2013-04-10 10:55:00,59.78,59.85,59.75,59.85,49400.0,53.4702,53.5328,53.4434,53.5328,49400.0
2013-04-10 11:00:00,59.86,59.88,59.77,59.79,105100.0,53.5418,53.5596,53.4613,53.4791,105100.0
2013-04-10 11:05:00,59.79,59.89,59.77,59.88,95700.0,53.4791,53.5686,53.4613,53.5596,95700.0
2013-04-10 11:10:00,59.88,59.9,59.84,59.85,75100.0,53.5596,53.5775,53.5239,53.5328,75100.0
2013-04-10 11:15:00,59.86,59.86,59.8,59.8,48600.0,53.5418,53.5418,53.4881,53.4881,48600.0
2013-04-10 11:20:00,59.8,59.83,59.79,59.82,50700.0,53.4881,53.5149,53.4791,53.506,50700.0
2013-04-10 11:25:00,59.81,59.82,59.77,59.82,57900.0,53.497,53.506,53.4613,53.506,57900.0
2013-04-10 11:30:00,59.82,59.87,59.8,59.87,66900.0,53.506,53.5507,53.4881,53.5507,66900.0
2013-04-10 11:35:00,59.87,59.92,59.81,59.91,89000.0,53.5507,53.5954,53.497,53.5865,89000.0
2013-04-10 11:40:00,59.91,59.96,59.89,59.94,79300.0,53.5865,53.6312,53.5686,53.6133,79300.0
2013-04-10 11:45:00,59.94,59.95,59.88,59.94,47400.0,53.6133,53.6223,53.5596,53.6133,47400.0
2013-04-10 11:50:00,59.94,59.97,59.91,59.92,64000.0,53.6133,53.6401,53.5865,53.5954,64000.0
2013-04-10 11:55:00,59.92,59.94,59.83,59.84,52700.0,53.5954,53.6133,53.5149,53.5239,52700.0
2013-04-10 12:00:00,59.85,59.85,59.75,59.78,49900.0,53.5328,53.5328,53.4434,53.4702,49900.0
2013-04-10 12:05:00,59.78,59.8,59.77,59.77,28800.0,53.4702,53.4881,53.4613,53.4613,28800.0
2013-04-10 12:10:00,59.77,59.8,59.76,59.8,52000.0,53.4613,53.4881,53.4523,53.4881,52000.0
2013-04-10 12:15:00,59.8,59.81,59.77,59.78,89200.0,53.4881,53.497,53.4613,53.4702,89200.0
2013-04-10 12:20:00,59.79,59.8,59.75,59.77,53500.0,53.4791,53.4881,53.4434,53.4613,53500.0
2013-04-10 12:25:00,59.77,59.77,59.72,59.76,41400.0,53.4613,53.4613,53.4165,53.4523,41400.0
2013-04-10 12:30:00,59.77,59.79,59.73,59.73,49400.0,53.4613,53.4791,53.4255,53.4255,49400.0
2013-04-10 12:35:00,59.74,59.82,59.73,59.81,51600.0,53.4344,53.506,53.4255,53.497,51600.0
2013-04-10 12:40:00,59.81,59.85,59.8,59.84,46400.0,53.497,53.5328,53.4881,53.5239,46400.0
2013-04-10 12:45:00,59.84,59.89,59.83,59.86,43600.0,53.5239,53.5686,53.5149,53.5418,43600.0
2013-04-10 12:50:00,59.85,59.88,59.82,59.87,45100.0,53.5328,53.5596,53.506,53.5507,45100.0
2013-04-10 12:55:00,59.87,59.88,59.81,59.83,59700.0,53.5507,53.5596,53.497,53.5149,59700.0
2013-04-10 13:00:00,59.82,59.83,59.78,59.8,69600.0,53.506,53.5149,53.4702,53.4881,69600.0
2013-04-10 13:05:00,59.8,59.8,59.77,59.78,31700.0,53.4881,53.4881,53.4613,53.4702,31700.0
2013-04-10 13:10:00,59.79,59.8,59.74,59.75,41500.0,53.4791,53.4881,53.4344,53.4434,41500.0
2013-04-10 13:15:00,59.75,59.79,59.74,59.76,51000.0,53.4434,53.4791,53.4344,53.4523,51000.0
2013-04-10 13:20:00,59.77,59.82,59.75,59.81,63700.0,53.4613,53.506,53.4434,53.497,63700.0
2013-04-10 13:25:00,59.81,59.86,59.77,59.86,58600.0,53.497,53.5418,53.4613,53.5418,58600.0
2013-04-10 13:30:00,59.86,59.91,59.85,59.87,128700.0,53.5418,53.5865,53.5328,53.5507,128700.0
2013-04-10 13:35:00,59.87,59.87,59.79,59.86,76400.0,53.5507,53.5507,53.4791,53.5418,76400.0
2013-04-10 13:40:00,59.86,59.93,59.86,59.91,77100.0,53.5418,53.6044,53.5418,53.5865,77100.0
2013-04-10 13:45:00,59.91,59.93,59.88,59.92,82000.0,53.5865,53.6044,53.5596,53.5954,82000.0
2013-04-10 13:50:00,59.92,59.94,59.88,59.93,64600.0,53.5954,53.6133,53.5596,53.6044,64600.0
2013-04-10 13:55:00,59.93,59.94,59.89,59.91,45700.0,53.6044,53.6133,53.5686,53.5865,45700.0
2013-04-10 14:00:00,59.9,59.93,59.88,59.9,83500.0,53.5775,53.6044,53.5596,53.5775,83500.0
2013-04-10 14:05:00,59.9,59.98,59.9,59.95,125900.0,53.5775,53.6491,53.5775,53.6223,125900.0
2013-04-10 14:10:00,59.95,59.96,59.92,59.93,74900.0,53.6223,53.6312,53.5954,53.6044,74900.0
2013-04-10 14:15:00,59.92,59.98,59.92,59.97,39200.0,53.5954,53.6491,53.5954,53.6401,39200.0
2013-04-10 14:20:00,59.97,59.98,59.93,59.95,68900.0,53.6401,53.6491,53.6044,53.6223,68900.0
2013-04-10 14:25:00,59.95,59.97,59.93,59.97,75000.0,53.6223,53.6401,53.6044,53.6401,75000.0
2013-04-10 14:30:00,59.96,59.98,59.91,59.97,173500.0,53.6312,53.6491,53.5865,53.6401,173500.0
2013-04-10 14:35:00,59.96,59.97,59.93,59.95,47100.0,53.6312,53.6401,53.6044,53.6223,47100.0
2013-04-10 14:40:00,59.94,59.96,59.93,59.95,37400.0,53.6133,53.6312,53.6044,53.6223,37400.0
2013-04-10 14:45:00,59.95,59.97,59.94,59.96,22000.0,53.6223,53.6401,53.6133,53.6312,22000.0
2013-04-10 14:50:00,59.95,59.96,59.92,59.96,51700.0,53.6223,53.6312,53.5954,53.6312,51700.0
2013-04-10 14:55:00,59.96,59.97,59.95,59.96,52400.0,53.6312,53.6401,53.6223,53.6312,52400.0
2013-04-10 15:00:00,59.97,59.97,59.94,59.95,78200.0,53.6401,53.6401,53.6133,53.6223,78200.0
2013-04-10 15:05:00,59.95,59.97,59.94,59.96,75600.0,53.6223,53.6401,53.6133,53.6312,75600.0
2013-04-10 15:10:00,59.96,59.99,59.96,59.97,110800.0,53.6312,53.658,53.6312,53.6401,110800.0
2013-04-10 15:15:00,59.98,59.98,59.96,59.98,33300.0,53.6491,53.6491,53.6312,53.6491,33300.0
2013-04-10 15:20:00,59.97,60.0,59.95,59.99,249100.0,53.6401,53.667,53.6223,53.658,249100.0
2013-04-10 15:25:00,59.99,60.03,59.98,59.98,466400.0,53.658,53.6938,53.6491,53.6491,466400.0
2013-04-10 15:30:00,59.98,59.99,59.93,59.98,132100.0,53.6491,53.658,53.6044,53.6491,132100.0
2013-04-10 15:35:00,59.99,60.12,59.98,60.07,265700.0,53.658,53.7743,53.6491,53.7296,265700.0
2013-04-10 15:40:00,60.08,60.12,60.05,60.07,178100.0,53.7385,53.7743,53.7117,53.7296,178100.0
2013-04-10 15:45:00,60.06,60.1,60.04,60.1,191200.0,53.7206,53.7564,53.7028,53.7564,191200.0
2013-04-10 15:50:00,60.1,60.14,60.06,60.07,251100.0,53.7564,53.7922,53.7206,53.7296,251100.0
2013-04-10 15:55:00,60.07,60.12,59.99,60.11,534000.0,53.7296,53.7743,53.658,53.7654,534000.0
2013-04-11 09:30:00,60.04,60.2,60.04,60.15,223300.0,53.7028,53.8459,53.7028,53.8011,223300.0
2013-04-11 09:35:00,60.15,60.22,60.12,60.16,69700.0,53.8011,53.8638,53.7743,53.8101,69700.0
2013-04-11 09:40:00,60.15,60.16,60.02,60.02,75400.0,53.8011,53.8101,53.6849,53.6849,75400.0
2013-04-11 09:45:00,60.03,60.37,60.02,60.37,124600.0,53.6938,53.9979,53.6849,53.9979,124600.0
2013-04-11 09:50:00,60.37,60.45,60.36,60.39,90300.0,53.9979,54.0695,53.989,54.0158,90300.0
2013-04-11 09:55:00,60.39,60.42,60.24,60.25,87100.0,54.0158,54.0426,53.8816,53.8906,87100.0
2013-04-11 10:00:00,60.25,60.37,60.23,60.3,185900.0,53.8906,53.9979,53.8727,53.9353,185900.0
2013-04-11 10:05:00,60.29,60.38,60.25,60.38,118100.0,53.9264,54.0069,53.8906,54.0069,118100.0
2013-04-11 10:10:00,60.38,60.46,60.37,60.41,92000.0,54.0069,54.0784,53.9979,54.0337,92000.0
2013-04-11 10:15:00,60.42,60.42,60.28,60.4,90400.0,54.0426,54.0426,53.9174,54.0248,90400.0
2013-04-11 10:20:00,60.4,60.43,60.38,60.4,41700.0,54.0248,54.0516,54.0069,54.0248,41700.0
2013-04-11 10:25:00,60.39,60.47,60.37,60.45,51900.0,54.0158,54.0874,53.9979,54.0695,51900.0
2013-04-11 10:30:00,60.45,60.47,60.35,60.39,106700.0,54.0695,54.0874,53.98,54.0158,106700.0
2013-04-11 10:35:00,60.39,60.49,60.33,60.49,90800.0,54.0158,54.1053,53.9621,54.1053,90800.0
2013-04-11 10:40:00,60.49,60.51,60.44,60.5,83000.0,54.1053,54.1231,54.0605,54.1142,83000.0
2013-04-11 10:45:00,60.49,60.5,60.43,60.45,59700.0,54.1053,54.1142,54.0516,54.0695,59700.0
2013-04-11 10:50:00,60.46,60.58,60.43,60.53,89800.0,54.0784,54.1858,54.0516,54.141,89800.0
2013-04-11 10:55:00,60.52,60.54,60.48,60.53,64500.0,54.1321,54.15,54.0963,54.141,64500.0
2013-04-11 11:00:00,60.53,60.58,60.52,60.57,94800.0,54.141,54.1858,54.1321,54.1768,94800.0
2013-04-11 11:05:00,60.57,60.67,60.56,60.6,135000.0,54.1768,54.2663,54.1679,54.2036,135000.0
2013-04-11 11:10:00,60.59,60.65,60.57,60.61,61200.0,54.1947,54.2484,54.1768,54.2126,61200.0
2013-04-11 11:15:00,60.61,60.64,60.59,60.61,81300.0,54.2126,54.2394,54.1947,54.2126,81300.0
2013-04-11 11:20:00,60.61,60.62,60.56,60.56,37700.0,54.2126,54.2215,54.1679,54.1679,37700.0
2013-04-11 11:25:00,60.56,60.57,60.48,60.49,84500.0,54.1679,54.1768,54.0963,54.1053,84500.0
2013-04-11 11:30:00,60.5,60.51,60.43,60.43,90400.0,54.1142,54.1231,54.0516,54.0516,90400.0
2013-04-11 11:35:00,60.43,60.44,60.39,60.39,74800.0,54.0516,54.0605,54.0158,54.0158,74800.0
2013-04-11 11:40:00,60.39,60.39,60.29,60.29,248400.0,54.0158,54.0158,53.9264,53.9264,248400.0
2013-04-11 11:45:00,60.29,60.32,60.18,60.22,83600.0,53.9264,53.9532,53.828,53.8638,83600.0
2013-04-11 11:50:00,60.21,60.33,60.2,60.33,75200.0,53.8548,53.9621,53.8459,53.9621,75200.0
2013-04-11 11:55:00,60.33,60.39,60.3,60.37,58500.0,53.9621,54.0158,53.9353,53.9979,58500.0
2013-04-11 12:00:00,60.38,60.4,60.27,60.28,56200.0,54.0069,54.0248,53.9085,53.9174,56200.0
2013-04-11 12:05:00,60.28,60.34,60.22,60.25,109400.0,53.9174,53.9711,53.8638,53.8906,109400.0
2013-04-11 12:10:00,60.25,60.27,60.19,60.24,69100.0,53.8906,53.9085,53.8369,53.8816,69100.0
2013-04-11 12:15:00,60.23,60.28,60.21,60.23,47100.0,53.8727,53.9174,53.8548,53.8727,47100.0
2013-04-11 12:20:00,60.23,60.31,60.23,60.31,58800.0,53.8727,53.9443,53.8727,53.9443,58800.0
2013-04-11 12:25:00,60.31,60.35,60.29,60.34,28200.0,53.9443,53.98,53.9264,53.9711,28200.0
2013-04-11 12:30:00,60.34,60.39,60.33,60.38,52100.0,53.9711,54.0158,53.9621,54.0069,52100.0
2013-04-11 12:35:00,60.39,60.47,60.34,60.44,288800.0,54.0158,54.0874,53.9711,54.0605,288800.0
2013-04-11 12:40:00,60.44,60.54,60.44,60.48,546800.0,54.0605,54.15,54.0605,54.0963,546800.0
2013-04-11 12:45:00,60.48,60.56,60.48,60.55,70800.0,54.0963,54.1679,54.0963,54.1589,70800.0
2013-04-11 12:50:00,60.53,60.57,60.53,60.56,27400.0,54.141,54.1768,54.141,54.1679,27400.0
2013-04-11 12:55:00,60.56,60.6,60.56,60.58,40700.0,54.1679,54.2036,54.1679,54.1858,40700.0
2013-04-11 13:00:00,60.58,60.64,60.58,60.58,59900.0,54.1858,54.2394,54.1858,54.1858,59900.0
2013-04-11 13:05:00,60.58,60.59,60.53,60.58,48300.0,54.1858,54.1947,54.141,54.1858,48300.0
2013-04-11 13:10:00,60.56,60.57,60.53,60.54,32000.0,54.1679,54.1768,54.141,54.15,32000.0
2013-04-11 13:15:00,60.53,60.54,60.49,60.52,52500.0,54.141,54.15,54.1053,54.1321,52500.0
2013-04-11 13:20:00,60.52,60.53,60.45,60.46,49400.0,54.1321,54.141,54.0695,54.0784,49400.0
2013-04-11 13:25:00,60.46,60.47,60.44,60.44,35700.0,54.0784,54.0874,54.0605,54.0605,35700.0
2013-04-11 13:30:00,60.44,60.51,60.44,60.51,74000.0,54.0605,54.1231,54.0605,54.1231,74000.0
2013-04-11 13:35:00,60.51,60.54,60.48,60.49,76500.0,54.1231,54.15,54.0963,54.1053,76500.0
2013-04-11 13:40:00,60.49,60.52,60.47,60.47,64000.0,54.1053,54.1321,54.0874,54.0874,64000.0
2013-04-11 13:45:00,60.48,60.52,60.46,60.51,194400.0,54.0963,54.1321,54.0784,54.1231,194400.0
2013-04-11 13:50:00,60.51,60.51,60.44,60.45,190900.0,54.1231,54.1231,54.0605,54.0695,190900.0
2013-04-11 13:55:00,60.45,60.47,60.44,60.45,111300.0,54.0695,54.0874,54.0605,54.0695,111300.0
2013-04-11 14:00:00,60.44,60.49,60.43,60.46,124100.0,54.0605,54.1053,54.0516,54.0784,124100.0
2013-04-11 14:05:00,60.46,60.49,60.44,60.48,157300.0,54.0784,54.1053,54.0605,54.0963,157300.0
2013-04-11 14:10:00,60.48,60.5,60.46,60.48,84400.0,54.0963,54.1142,54.0784,54.0963,84400.0
2013-04-11 14:15:00,60.46,60.47,60.44,60.45,53700.0,54.0784,54.0874,54.0605,54.0695,53700.0
2013-04-11 14:20:00,60.46,60.52,60.46,60.49,58300.0,54.0784,54.1321,54.0784,54.1053,58300.0
2013-04-11 14:25:00,60.49,60.5,60.47,60.48,80400.0,54.1053,54.1142,54.0874,54.0963,80400.0
2013-04-11 14:30:00,60.48,60.55,60.48,60.53,60300.0,54.0963,54.1589,54.0963,54.141,60300.0
2013-04-11 14:35:00,60.52,60.53,60.47,60.48,55800.0,54.1321,54.141,54.0874,54.0963,55800.0
2013-04-11 14:40:00,60.48,60.57,60.48,60.55,88300.0,54.0963,54.1768,54.0963,54.1589,88300.0
2013-04-11 14:45:00,60.54,60.57,60.51,60.54,54100.0,54.15,54.1768,54.1231,54.15,54100.0
2013-04-11 14:50:00,60.53,60.55,60.5,60.55,45300.0,54.141,54.1589,54.1142,54.1589,45300.0
2013-04-11 14:55:00,60.55,60.65,60.53,60.65,187200.0,54.1589,54.2484,54.141,54.2484,187200.0
2013-04-11 15:00:00,60.65,60.65,60.56,60.57,73800.0,54.2484,54.2484,54.1679,54.1768,73800.0
2013-04-11 15:05:00,60.58,60.58,60.52,60.55,179100.0,54.1858,54.1858,54.1321,54.1589,179100.0
2013-04-11 15:10:00,60.55,60.6,60.54,60.56,77000.0,54.1589,54.2036,54.15,54.1679,77000.0
2013-04-11 15:15:00,60.55,60.56,60.44,60.47,125200.0,54.1589,54.1679,54.0605,54.0874,125200.0
2013-04-11 15:20:00,60.48,60.51,60.43,60.45,186600.0,54.0963,54.1231,54.0516,54.0695,186600.0
2013-04-11 15:25:00,60.45,60.47,60.43,60.46,124000.0,54.0695,54.0874,54.0516,54.0784,124000.0
2013-04-11 15:30:00,60.46,60.5,60.45,60.47,185400.0,54.0784,54.1142,54.0695,54.0874,185400.0
2013-04-11 15:35:00,60.46,60.48,60.43,60.48,219200.0,54.0784,54.0963,54.0516,54.0963,219200.0
2013-04-11 15:40:00,60.47,60.52,60.45,60.51,199100.0,54.0874,54.1321,54.0695,54.1231,199100.0
2013-04-11 15:45:00,60.52,60.56,60.48,60.48,147000.0,54.1321,54.1679,54.0963,54.0963,147000.0
2013-04-11 15:50:00,60.48,60.55,60.47,60.47,137000.0,54.0963,54.1589,54.0874,54.0874,137000.0
2013-04-11 15:55:00,60.48,60.57,60.46,60.56,414900.0,54.0963,54.1768,54.0784,54.1679,414900.0
2013-04-12 09:30:00,60.29,60.46,60.27,60.39,207200.0,53.9264,54.0784,53.9085,54.0158,207200.0
2013-04-12 09:35:00,60.39,60.49,60.36,60.48,73200.0,54.0158,54.1053,53.989,54.0963,73200.0
2013-04-12 09:40:00,60.48,60.49,60.37,60.46,406400.0,54.0963,54.1053,53.9979,54.0784,406400.0
2013-04-12 09:45:00,60.45,60.58,60.44,60.58,100700.0,54.0695,54.1858,54.0605,54.1858,100700.0
2013-04-12 09:50:00,60.56,60.65,60.55,60.57,88600.0,54.1679,54.2484,54.1589,54.1768,88600.0
2013-04-12 09:55:00,60.57,60.62,60.39,60.4,93800.0,54.1768,54.2215,54.0158,54.0248,93800.0
2013-04-12 10:00:00,60.4,60.44,60.34,60.4,329200.0,54.0248,54.0605,53.9711,54.0248,329200.0
2013-04-12 10:05:00,60.41,60.45,60.36,60.45,219300.0,54.0337,54.0695,53.989,54.0695,219300.0
2013-04-12 10:10:00,60.46,60.5,60.41,60.42,83000.0,54.0784,54.1142,54.0337,54.0426,83000.0
2013-04-12 10:15:00,60.41,60.43,60.34,60.39,85600.0,54.0337,54.0516,53.9711,54.0158,85600.0
2013-04-12 10:20:00,60.39,60.43,60.34,60.36,36600.0,54.0158,54.0516,53.9711,53.989,36600.0
2013-04-12 10:25:00,60.36,60.48,60.34,60.45,79200.0,53.989,54.0963,53.9711,54.0695,79200.0
2013-04-12 10:30:00,60.45,60.46,60.4,60.41,26700.0,54.0695,54.0784,54.0248,54.0337,26700.0
2013-04-12 10:35:00,60.41,60.42,60.34,60.36,67900.0,54.0337,54.0426,53.9711,53.989,67900.0
2013-04-12 10:40:00,60.37,60.42,60.35,60.41,127900.0,53.9979,54.0426,53.98,54.0337,127900.0
2013-04-12 10:45:00,60.41,60.42,60.33,60.35,108800.0,54.0337,54.0426,53.9621,53.98,108800.0
2013-04-12 10:50:00,60.35,60.44,60.34,60.37,163000.0,53.98,54.0605,53.9711,53.9979,163000.0
2013-04-12 10:55:00,60.37,60.37,60.28,60.35,69500.0,53.9979,53.9979,53.9174,53.98,69500.0
2013-04-12 11:00:00,60.35,60.39,60.34,60.35,163800.0,53.98,54.0158,53.9711,53.98,163800.0
2013-04-12 11:05:00,60.36,60.41,60.35,60.4,52600.0,53.989,54.0337,53.98,54.0248,52600.0
2013-04-12 11:10:00,60.4,60.48,60.38,60.47,51300.0,54.0248,54.0963,54.0069,54.0874,51300.0
2013-04-12 11:15:00,60.46,60.5,60.41,60.49,43900.0,54.0784,54.1142,54.0337,54.1053,43900.0
2013-04-12 11:20:00,60.48,60.49,60.4,60.41,65600.0,54.0963,54.1053,54.0248,54.0337,65600.0
2013-04-12 11:25:00,60.4,60.58,60.37,60.56,107800.0,54.0248,54.1858,53.9979,54.1679,107800.0
2013-04-12 11:30:00,60.55,60.55,60.44,60.46,41900.0,54.1589,54.1589,54.0605,54.0784,41900.0
2013-04-12 11:35:00,60.46,60.5,60.44,60.47,30300.0,54.0784,54.1142,54.0605,54.0874,30300.0
2013-04-12 11:40:00,60.48,60.5,60.43,60.46,65000.0,54.0963,54.1142,54.0516,54.0784,65000.0
2013-04-12 11:45:00,60.46,60.55,60.46,60.51,59700.0,54.0784,54.1589,54.0784,54.1231,59700.0
2013-04-12 11:50:00,60.49,60.54,60.45,60.5,55100.0,54.1053,54.15,54.0695,54.1142,55100.0
2013-04-12 11:55:00,60.5,60.54,60.46,60.47,36200.0,54.1142,54.15,54.0784,54.0874,36200.0
2013-04-12 12:00:00,60.47,60.49,60.44,60.49,18200.0,54.0874,54.1053,54.0605,54.1053,18200.0
2013-04-12 12:05:00,60.48,60.53,60.47,60.53,21200.0,54.0963,54.141,54.0874,54.141,21200.0
2013-04-12 12:10:00,60.53,60.57,60.5,60.55,31800.0,54.141,54.1768,54.1142,54.1589,31800.0
2013-04-12 12:15:00,60.57,60.61,60.55,60.59,27800.0,54.1768,54.2126,54.1589,54.1947,27800.0
2013-04-12 12:20:00,60.59,60.61,60.56,60.56,30000.0,54.1947,54.2126,54.1679,54.1679,30000.0
2013-04-12 12:25:00,60.56,60.59,60.54,60.55,36900.0,54.1679,54.1947,54.15,54.1589,36900.0
2013-04-12 12:30:00,60.55,60.58,60.54,60.57,45300.0,54.1589,54.1858,54.15,54.1768,45300.0
2013-04-12 12:35:00,60.57,60.67,60.57,60.66,75700.0,54.1768,54.2663,54.1768,54.2573,75700.0
2013-04-12 12:40:00,60.66,60.71,60.64,60.68,51100.0,54.2573,54.302,54.2394,54.2752,51100.0
2013-04-12 12:45:00,60.69,60.7,60.59,60.6,35400.0,54.2841,54.2931,54.1947,54.2036,35400.0
2013-04-12 12:50:00,60.61,60.73,60.6,60.73,57000.0,54.2126,54.3199,54.2036,54.3199,57000.0
2013-04-12 12:55:00,60.73,60.73,60.68,60.69,49500.0,54.3199,54.3199,54.2752,54.2841,49500.0
2013-04-12 13:00:00,60.68,60.73,60.68,60.69,33400.0,54.2752,54.3199,54.2752,54.2841,33400.0
2013-04-12 13:05:00,60.69,60.73,60.67,60.72,40600.0,54.2841,54.3199,54.2663,54.311,40600.0
2013-04-12 13:10:00,60.71,60.72,60.65,60.66,29400.0,54.302,54.311,54.2484,54.2573,29400.0
2013-04-12 13:15:00,60.65,60.67,60.62,60.64,33900.0,54.2484,54.2663,54.2215,54.2394,33900.0
2013-04-12 13:20:00,60.64,60.65,60.6,60.61,32200.0,54.2394,54.2484,54.2036,54.2126,32200.0
2013-04-12 13:25:00,60.61,60.65,60.6,60.64,37300.0,54.2126,54.2484,54.2036,54.2394,37300.0
2013-04-12 13:30:00,60.64,60.67,60.62,60.65,31300.0,54.2394,54.2663,54.2215,54.2484,31300.0
2013-04-12 13:35:00,60.66,60.71,60.65,60.68,34400.0,54.2573,54.302,54.2484,54.2752,34400.0
2013-04-12 13:40:00,60.68,60.71,60.64,60.69,68700.0,54.2752,54.302,54.2394,54.2841,68700.0
2013-04-12 13:45:00,60.7,60.73,60.64,60.64,92500.0,54.2931,54.3199,54.2394,54.2394,92500.0
2013-04-12 13:50:00,60.65,60.67,60.62,60.66,59400.0,54.2484,54.2663,54.2215,54.2573,59400.0
2013-04-12 13:55:00,60.66,60.68,60.61,60.63,86000.0,54.2573,54.2752,54.2126,54.2305,86000.0
2013-04-12 14:00:00,60.63,60.63,60.59,60.59,33600.0,54.2305,54.2305,54.1947,54.1947,33600.0
2013-04-12 14:05:00,60.59,60.61,60.57,60.59,32400.0,54.1947,54.2126,54.1768,54.1947,32400.0
2013-04-12 14:10:00,60.59,60.6,60.56,60.6,22200.0,54.1947,54.2036,54.1679,54.2036,22200.0
2013-04-12 14:15:00,60.6,60.61,60.54,60.55,987200.0,54.2036,54.2126,54.15,54.1589,987200.0
2013-04-12 14:20:00,60.55,60.57,60.53,60.57,53100.0,54.1589,54.1768,54.141,54.1768,53100.0
2013-04-12 14:25:00,60.58,60.59,60.53,60.53,24500.0,54.1858,54.1947,54.141,54.141,24500.0
2013-04-12 14:30:00,60.53,60.53,60.49,60.51,58000.0,54.141,54.141,54.1053,54.1231,58000.0
2013-04-12 14:35:00,60.5,60.59,60.5,60.59,46600.0,54.1142,54.1947,54.1142,54.1947,46600.0
2013-04-12 14:40:00,60.59,60.61,60.54,60.6,80400.0,54.1947,54.2126,54.15,54.2036,80400.0
2013-04-12 14:45:00,60.6,60.61,60.57,60.58,47500.0,54.2036,54.2126,54.1768,54.1858,47500.0
2013-04-12 14:50:00,60.59,60.59,60.47,60.48,42000.0,54.1947,54.1947,54.0874,54.0963,42000.0
2013-04-12 14:55:00,60.49,60.54,60.48,60.54,28600.0,54.1053,54.15,54.0963,54.15,28600.0
2013-04-12 15:00:00,60.54,60.55,60.53,60.55,23700.0,54.15,54.1589,54.141,54.1589,23700.0
2013-04-12 15:05:00,60.54,60.55,60.52,60.53,43100.0,54.15,54.1589,54.1321,54.141,43100.0
2013-04-12 15:10:00,60.52,60.58,60.51,60.56,59000.0,54.1321,54.1858,54.1231,54.1679,59000.0
2013-04-12 15:15:00,60.56,60.6,60.55,60.58,52400.0,54.1679,54.2036,54.1589,54.1858,52400.0
2013-04-12 15:20:00,60.59,60.61,60.56,60.6,46900.0,54.1947,54.2126,54.1679,54.2036,46900.0
2013-04-12 15:25:00,60.6,60.63,60.58,60.6,82500.0,54.2036,54.2305,54.1858,54.2036,82500.0
2013-04-12 15:30:00,60.61,60.62,60.58,60.59,98300.0,54.2126,54.2215,54.1858,54.1947,98300.0
2013-04-12 15:35:00,60.59,60.62,60.58,60.59,64500.0,54.1947,54.2215,54.1858,54.1947,64500.0
2013-04-12 15:40:00,60.6,60.66,60.59,60.62,118500.0,54.2036,54.2573,54.1947,54.2215,118500.0
2013-04-12 15:45:00,60.62,60.63,60.55,60.57,212900.0,54.2215,54.2305,54.1589,54.1768,212900.0
2013-04-12 15:50:00,60.57,60.59,60.51,60.52,216500.0,54.1768,54.1947,54.1231,54.1321,216500.0
2013-04-12 15:55:00,60.52,60.57,60.46,60.55,801300.0,54.1321,54.1768,54.0784,54.1589,801300.0
2013-04-15 09:30:00,60.26,60.41,60.17,60.29,204300.0,53.8995,54.0337,53.819,53.9264,204300.0
2013-04-15 09:35:00,60.28,60.56,60.28,60.55,143000.0,53.9174,54.1679,53.9174,54.1589,143000.0
2013-04-15 09:40:00,60.55,60.56,60.3,60.31,83400.0,54.1589,54.1679,53.9353,53.9443,83400.0
2013-04-15 09:45:00,60.32,60.34,60.28,60.31,70900.0,53.9532,53.9711,53.9174,53.9443,70900.0
2013-04-15 09:50:00,60.32,60.38,60.31,60.36,70900.0,53.9532,54.0069,53.9443,53.989,70900.0
2013-04-15 09:55:00,60.35,60.45,60.27,60.38,180600.0,53.98,54.0695,53.9085,54.0069,180600.0
2013-04-15 10:00:00,60.39,60.43,60.26,60.3,98500.0,54.0158,54.0516,53.8995,53.9353,98500.0
2013-04-15 10:05:00,60.3,60.3,60.15,60.28,86700.0,53.9353,53.9353,53.8011,53.9174,86700.0
2013-04-15 10:10:00,60.28,60.44,60.28,60.4,74200.0,53.9174,54.0605,53.9174,54.0248,74200.0
2013-04-15 10:15:00,60.4,60.45,60.35,60.42,39300.0,54.0248,54.0695,53.98,54.0426,39300.0
2013-04-15 10:20:00,60.42,60.44,60.33,60.37,91500.0,54.0426,54.0605,53.9621,53.9979,91500.0
2013-04-15 10:25:00,60.36,60.38,60.26,60.36,88700.0,53.989,54.0069,53.8995,53.989,88700.0
2013-04-15 10:30:00,60.35,60.39,60.28,60.37,47900.0,53.98,54.0158,53.9174,53.9979,47900.0
2013-04-15 10:35:00,60.37,60.37,60.29,60.33,79800.0,53.9979,53.9979,53.9264,53.9621,79800.0
2013-04-15 10:40:00,60.33,60.4,60.25,60.4,120600.0,53.9621,54.0248,53.8906,54.0248,120600.0
2013-04-15 10:45:00,60.41,60.5,60.4,60.48,49800.0,54.0337,54.1142,54.0248,54.0963,49800.0
2013-04-15 10:50:00,60.48,60.51,60.42,60.43,61400.0,54.0963,54.1231,54.0426,54.0516,61400.0
2013-04-15 10:55:00,60.42,60.47,60.38,60.44,52200.0,54.0426,54.0874,54.0069,54.0605,52200.0
2013-04-15 11:00:00,60.44,60.44,60.35,60.38,65800.0,54.0605,54.0605,53.98,54.0069,65800.0
2013-04-15 11:05:00,60.38,60.48,60.38,60.44,33900.0,54.0069,54.0963,54.0069,54.0605,33900.0
2013-04-15 11:10:00,60.45,60.47,60.41,60.46,37200.0,54.0695,54.0874,54.0337,54.0784,37200.0
2013-04-15 11:15:00,60.46,60.47,60.4,60.44,36700.0,54.0784,54.0874,54.0248,54.0605,36700.0
2013-04-15 11:20:00,60.44,60.48,60.42,60.45,49200.0,54.0605,54.0963,54.0426,54.0695,49200.0
2013-04-15 11:25:00,60.45,60.53,60.44,60.53,68200.0,54.0695,54.141,54.0605,54.141,68200.0
2013-04-15 11:30:00,60.53,60.58,60.46,60.56,75100.0,54.141,54.1858,54.0784,54.1679,75100.0
2013-04-15 11:35:00,60.56,60.66,60.56,60.66,38300.0,54.1679,54.2573,54.1679,54.2573,38300.0
2013-04-15 11:40:00,60.66,60.67,60.6,60.6,25800.0,54.2573,54.2663,54.2036,54.2036,25800.0
2013-04-15 11:45:00,60.6,60.6,60.48,60.5,55400.0,54.2036,54.2036,54.0963,54.1142,55400.0
2013-04-15 11:50:00,60.49,60.5,60.38,60.4,80600.0,54.1053,54.1142,54.0069,54.0248,80600.0
2013-04-15 11:55:00,60.4,60.43,60.38,60.42,152300.0,54.0248,54.0516,54.0069,54.0426,152300.0
2013-04-15 12:00:00,60.43,60.43,60.24,60.28,188700.0,54.0516,54.0516,53.8816,53.9174,188700.0
2013-04-15 12:05:00,60.28,60.32,60.28,60.31,92600.0,53.9174,53.9532,53.9174,53.9443,92600.0
2013-04-15 12:10:00,60.31,60.36,60.31,60.35,49700.0,53.9443,53.989,53.9443,53.98,49700.0
2013-04-15 12:15:00,60.35,60.35,60.24,60.26,38800.0,53.98,53.98,53.8816,53.8995,38800.0
2013-04-15 12:20:00,60.26,60.26,60.15,60.16,46400.0,53.8995,53.8995,53.8011,53.8101,46400.0
2013-04-15 12:25:00,60.15,60.16,60.06,60.07,123900.0,53.8011,53.8101,53.7206,53.7296,123900.0
2013-04-15 12:30:00,60.06,60.07,60.02,60.04,252300.0,53.7206,53.7296,53.6849,53.7028,252300.0
2013-04-15 12:35:00,60.04,60.04,59.78,59.9,278400.0,53.7028,53.7028,53.4702,53.5775,278400.0
2013-04-15 12:40:00,59.9,60.09,59.89,60.04,318500.0,53.5775,53.7475,53.5686,53.7028,318500.0
2013-04-15 12:45:00,60.04,60.05,59.9,59.98,83200.0,53.7028,53.7117,53.5775,53.6491,83200.0
2013-04-15 12:50:00,59.98,60.0,59.77,59.77,103800.0,53.6491,53.667,53.4613,53.4613,103800.0
2013-04-15 12:55:00,59.78,59.87,59.77,59.87,63900.0,53.4702,53.5507,53.4613,53.5507,63900.0
2013-04-15 13:00:00,59.86,59.9,59.84,59.89,49600.0,53.5418,53.5775,53.5239,53.5686,49600.0
2013-04-15 13:05:00,59.9,59.95,59.85,59.95,67900.0,53.5775,53.6223,53.5328,53.6223,67900.0
2013-04-15 13:10:00,59.96,59.98,59.92,59.92,52500.0,53.6312,53.6491,53.5954,53.5954,52500.0
2013-04-15 13:15:00,59.93,59.95,59.87,59.95,52700.0,53.6044,53.6223,53.5507,53.6223,52700.0
2013-04-15 13:20:00,59.95,60.03,59.95,60.01,72300.0,53.6223,53.6938,53.6223,53.6759,72300.0
2013-04-15 13:25:00,60.01,60.08,60.0,60.06,112900.0,53.6759,53.7385,53.667,53.7206,112900.0
2013-04-15 13:30:00,60.05,60.07,60.05,60.06,103600.0,53.7117,53.7296,53.7117,53.7206,103600.0
2013-04-15 13:35:00,60.05,60.07,60.01,60.02,72100.0,53.7117,53.7296,53.6759,53.6849,72100.0
2013-04-15 13:40:00,60.02,60.02,59.95,59.96,60700.0,53.6849,53.6849,53.6223,53.6312,60700.0
2013-04-15 13:45:00,59.96,60.06,59.96,60.05,57900.0,53.6312,53.7206,53.6312,53.7117,57900.0
2013-04-15 13:50:00,60.05,60.07,59.97,59.98,42900.0,53.7117,53.7296,53.6401,53.6491,42900.0
2013-04-15 13:55:00,59.98,59.99,59.91,59.94,59800.0,53.6491,53.658,53.5865,53.6133,59800.0
2013-04-15 14:00:00,59.94,59.94,59.82,59.82,103500.0,53.6133,53.6133,53.506,53.506,103500.0
2013-04-15 14:05:00,59.82,59.82,59.71,59.77,141900.0,53.506,53.506,53.4076,53.4613,141900.0
2013-04-15 14:10:00,59.78,59.78,59.62,59.62,130600.0,53.4702,53.4702,53.3271,53.3271,130600.0
2013-04-15 14:15:00,59.63,59.65,59.54,59.6,165000.0,53.336,53.3539,53.2555,53.3092,165000.0
2013-04-15 14:20:00,59.61,59.7,59.61,59.65,144400.0,53.3181,53.3986,53.3181,53.3539,144400.0
2013-04-15 14:25:00,59.66,59.67,59.56,59.62,78800.0,53.3629,53.3718,53.2734,53.3271,78800.0
2013-04-15 14:30:00,59.62,59.68,59.62,59.62,59800.0,53.3271,53.3808,53.3271,53.3271,59800.0
2013-04-15 14:35:00,59.61,59.67,59.61,59.64,65200.0,53.3181,53.3718,53.3181,53.345,65200.0
2013-04-15 14:40:00,59.64,59.89,59.64,59.87,154800.0,53.345,53.5686,53.345,53.5507,154800.0
2013-04-15 14:45:00,59.88,59.92,59.85,59.89,78000.0,53.5596,53.5954,53.5328,53.5686,78000.0
2013-04-15 14:50:00,59.9,59.9,59.82,59.85,62800.0,53.5775,53.5775,53.506,53.5328,62800.0
2013-04-15 14:55:00,59.85,59.86,59.58,59.62,88800.0,53.5328,53.5418,53.2913,53.3271,88800.0
2013-04-15 15:00:00,59.61,59.66,59.43,59.6,174200.0,53.3181,53.3629,53.1571,53.3092,174200.0
2013-04-15 15:05:00,59.6,59.65,59.46,59.5,170000.0,53.3092,53.3539,53.184,53.2198,170000.0
2013-04-15 15:10:00,59.5,59.55,59.39,59.46,301000.0,53.2198,53.2645,53.1214,53.184,301000.0
2013-04-15 15:15:00,59.46,59.55,59.43,59.43,366000.0,53.184,53.2645,53.1571,53.1571,366000.0
2013-04-15 15:20:00,59.43,59.47,59.38,59.44,276100.0,53.1571,53.1929,53.1124,53.1661,276100.0
2013-04-15 15:25:00,59.44,59.46,59.29,59.29,214200.0,53.1661,53.184,53.0319,53.0319,214200.0
2013-04-15 15:30:00,59.29,59.32,59.14,59.18,415400.0,53.0319,53.0588,52.8978,52.9335,415400.0
2013-04-15 15:35:00,59.18,59.19,59.06,59.06,415100.0,52.9335,52.9425,52.8262,52.8262,415100.0
2013-04-15 15:40:00,59.07,59.16,59.06,59.13,295800.0,52.8351,52.9156,52.8262,52.8888,295800.0
2013-04-15 15:45:00,59.12,59.24,59.1,59.13,454600.0,52.8799,52.9872,52.862,52.8888,454600.0
2013-04-15 15:50:00,59.12,59.25,59.12,59.17,381900.0,52.8799,52.9961,52.8799,52.9246,381900.0
2013-04-15 15:55:00,59.18,59.19,58.84,58.87,1016900.0,52.9335,52.9425,52.6294,52.6563,1016900.0
2013-04-16 09:30:00,59.26,59.42,59.08,59.41,378000.0,53.0051,53.1482,52.8441,53.1393,378000.0
2013-04-16 09:35:00,59.43,59.76,59.34,59.7,229900.0,53.1571,53.4523,53.0766,53.3986,229900.0
2013-04-16 09:40:00,59.7,59.78,59.68,59.75,146100.0,53.3986,53.4702,53.3808,53.4434,146100.0
2013-04-16 09:45:00,59.77,59.88,59.72,59.88,104200.0,53.4613,53.5596,53.4165,53.5596,104200.0
2013-04-16 09:50:00,59.89,59.93,59.83,59.84,94300.0,53.5686,53.6044,53.5149,53.5239,94300.0
2013-04-16 09:55:00,59.85,59.93,59.71,59.82,174300.0,53.5328,53.6044,53.4076,53.506,174300.0
2013-04-16 10:00:00,59.82,59.82,59.65,59.69,95800.0,53.506,53.506,53.3539,53.3897,95800.0
2013-04-16 10:05:00,59.68,59.84,59.68,59.81,99600.0,53.3808,53.5239,53.3808,53.497,99600.0
2013-04-16 10:10:00,59.82,59.93,59.81,59.84,119000.0,53.506,53.6044,53.497,53.5239,119000.0
2013-04-16 10:15:00,59.84,59.91,59.79,59.8,194700.0,53.5239,53.5865,53.4791,53.4881,194700.0
2013-04-16 10:20:00,59.8,59.87,59.77,59.79,160000.0,53.4881,53.5507,53.4613,53.4791,160000.0
2013-04-16 10:25:00,59.79,59.8,59.71,59.72,196600.0,53.4791,53.4881,53.4076,53.4165,196600.0
2013-04-16 10:30:00,59.73,59.85,59.72,59.83,144900.0,53.4255,53.5328,53.4165,53.5149,144900.0
2013-04-16 10:35:00,59.81,59.91,59.81,59.88,111100.0,53.497,53.5865,53.497,53.5596,111100.0
2013-04-16 10:40:00,59.87,59.89,59.79,59.83,82300.0,53.5507,53.5686,53.4791,53.5149,82300.0
2013-04-16 10:45:00,59.82,59.85,59.78,59.83,82100.0,53.506,53.5328,53.4702,53.5149,82100.0
2013-04-16 10:50:00,59.84,59.87,59.7,59.71,121100.0,53.5239,53.5507,53.3986,53.4076,121100.0
2013-04-16 10:55:00,59.7,59.82,59.7,59.78,103900.0,53.3986,53.506,53.3986,53.4702,103900.0
2013-04-16 11:00:00,59.78,59.8,59.74,59.78,68600.0,53.4702,53.4881,53.4344,53.4702,68600.0
2013-04-16 11:05:00,59.78,59.8,59.74,59.8,70500.0,53.4702,53.4881,53.4344,53.4881,70500.0
2013-04-16 11:10:00,59.8,59.93,59.79,59.93,59000.0,53.4881,53.6044,53.4791,53.6044,59000.0
2013-04-16 11:15:00,59.92,60.03,59.91,59.99,79500.0,53.5954,53.6938,53.5865,53.658,79500.0
2013-04-16 11:20:00,59.98,60.0,59.92,59.95,55200.0,53.6491,53.667,53.5954,53.6223,55200.0
2013-04-16 11:25:00,59.94,59.95,59.84,59.93,88500.0,53.6133,53.6223,53.5239,53.6044,88500.0
2013-04-16 11:30:00,59.94,59.97,59.91,59.93,72400.0,53.6133,53.6401,53.5865,53.6044,72400.0
2013-04-16 11:35:00,59.92,60.01,59.92,60.01,64100.0,53.5954,53.6759,53.5954,53.6759,64100.0
2013-04-16 11:40:00,60.0,60.09,59.99,60.02,93400.0,53.667,53.7475,53.658,53.6849,93400.0
2013-04-16 11:45:00,60.03,60.09,60.02,60.04,62700.0,53.6938,53.7475,53.6849,53.7028,62700.0
2013-04-16 11:50:00,60.04,60.1,60.02,60.09,78200.0,53.7028,53.7564,53.6849,53.7475,78200.0
2013-04-16 11:55:00,60.09,60.09,60.01,60.03,45700.0,53.7475,53.7475,53.6759,53.6938,45700.0
2013-04-16 12:00:00,60.03,60.06,60.01,60.03,55900.0,53.6938,53.7206,53.6759,53.6938,55900.0
2013-04-16 12:05:00,60.02,60.04,60.01,60.02,53600.0,53.6849,53.7028,53.6759,53.6849,53600.0
2013-04-16 12:10:00,60.03,60.08,60.0,60.01,58400.0,53.6938,53.7385,53.667,53.6759,58400.0
2013-04-16 12:15:00,60.02,60.23,60.02,60.21,157200.0,53.6849,53.8727,53.6849,53.8548,157200.0
2013-04-16 12:20:00,60.21,60.25,60.19,60.25,108500.0,53.8548,53.8906,53.8369,53.8906,108500.0
2013-04-16 12:25:00,60.25,60.29,60.24,60.29,51300.0,53.8906,53.9264,53.8816,53.9264,51300.0
2013-04-16 12:30:00,60.29,60.33,60.27,60.29,276000.0,53.9264,53.9621,53.9085,53.9264,276000.0
2013-04-16 12:35:00,60.29,60.3,60.25,60.29,32200.0,53.9264,53.9353,53.8906,53.9264,32200.0
2013-04-16 12:40:00,60.29,60.29,60.26,60.26,54400.0,53.9264,53.9264,53.8995,53.8995,54400.0
2013-04-16 12:45:00,60.26,60.29,60.26,60.28,37700.0,53.8995,53.9264,53.8995,53.9174,37700.0
2013-04-16 12:50:00,60.28,60.35,60.27,60.33,106100.0,53.9174,53.98,53.9085,53.9621,106100.0
2013-04-16 12:55:00,60.33,60.43,60.32,60.42,103200.0,53.9621,54.0516,53.9532,54.0426,103200.0
2013-04-16 13:00:00,60.42,60.44,60.38,60.38,41400.0,54.0426,54.0605,54.0069,54.0069,41400.0
2013-04-16 13:05:00,60.38,60.44,60.38,60.42,59200.0,54.0069,54.0605,54.0069,54.0426,59200.0
2013-04-16 13:10:00,60.42,60.43,60.38,60.43,52600.0,54.0426,54.0516,54.0069,54.0516,52600.0
2013-04-16 13:15:00,60.43,60.49,60.42,60.49,83600.0,54.0516,54.1053,54.0426,54.1053,83600.0
2013-04-16 13:20:00,60.48,60.51,60.45,60.45,41200.0,54.0963,54.1231,54.0695,54.0695,41200.0
2013-04-16 13:25:00,60.44,60.48,60.44,60.45,44000.0,54.0605,54.0963,54.0605,54.0695,44000.0
2013-04-16 13:30:00,60.45,60.48,60.42,60.43,56900.0,54.0695,54.0963,54.0426,54.0516,56900.0
2013-04-16 13:35:00,60.44,60.44,60.4,60.44,64200.0,54.0605,54.0605,54.0248,54.0605,64200.0
2013-04-16 13:40:00,60.45,60.47,60.42,60.43,84100.0,54.0695,54.0874,54.0426,54.0516,84100.0
2013-04-16 13:45:00,60.44,60.45,60.39,60.4,56700.0,54.0605,54.0695,54.0158,54.0248,56700.0
2013-04-16 13:50:00,60.41,60.42,60.35,60.35,37200.0,54.0337,54.0426,53.98,53.98,37200.0
2013-04-16 13:55:00,60.34,60.39,60.34,60.39,51800.0,53.9711,54.0158,53.9711,54.0158,51800.0
2013-04-16 14:00:00,60.39,60.42,60.37,60.42,53200.0,54.0158,54.0426,53.9979,54.0426,53200.0
2013-04-16 14:05:00,60.42,60.44,60.41,60.43,71900.0,54.0426,54.0605,54.0337,54.0516,71900.0
2013-04-16 14:10:00,60.44,60.48,60.38,60.4,113900.0,54.0605,54.0963,54.0069,54.0248,113900.0
2013-04-16 14:15:00,60.39,60.39,60.32,60.33,135600.0,54.0158,54.0158,53.9532,53.9621,135600.0
2013-04-16 14:20:00,60.33,60.36,60.31,60.31,71500.0,53.9621,53.989,53.9443,53.9443,71500.0
2013-04-16 14:25:00,60.31,60.34,60.27,60.32,100000.0,53.9443,53.9711,53.9085,53.9532,100000.0
2013-04-16 14:30:00,60.33,60.33,60.25,60.31,66200.0,53.9621,53.9621,53.8906,53.9443,66200.0
2013-04-16 14:35:00,60.32,60.35,60.3,60.34,73400.0,53.9532,53.98,53.9353,53.9711,73400.0
2013-04-16 14:40:00,60.34,60.34,60.3,60.31,49400.0,53.9711,53.9711,53.9353,53.9443,49400.0
2013-04-16 14:45:00,60.32,60.38,60.3,60.32,71500.0,53.9532,54.0069,53.9353,53.9532,71500.0
2013-04-16 14:50:00,60.33,60.34,60.3,60.33,54400.0,53.9621,53.9711,53.9353,53.9621,54400.0
2013-04-16 14:55:00,60.34,60.34,60.23,60.25,137900.0,53.9711,53.9711,53.8727,53.8906,137900.0
2013-04-16 15:00:00,60.25,60.27,60.21,60.26,95600.0,53.8906,53.9085,53.8548,53.8995,95600.0
2013-04-16 15:05:00,60.25,60.32,60.23,60.29,129800.0,53.8906,53.9532,53.8727,53.9264,129800.0
2013-04-16 15:10:00,60.29,60.39,60.28,60.34,94600.0,53.9264,54.0158,53.9174,53.9711,94600.0
2013-04-16 15:15:00,60.35,60.44,60.34,60.39,80600.0,53.98,54.0605,53.9711,54.0158,80600.0
2013-04-16 15:20:00,60.4,60.42,60.37,60.38,67700.0,54.0248,54.0426,53.9979,54.0069,67700.0
2013-04-16 15:25:00,60.39,60.49,60.39,60.45,94700.0,54.0158,54.1053,54.0158,54.0695,94700.0
2013-04-16 15:30:00,60.46,60.57,60.46,60.56,218700.0,54.0784,54.1768,54.0784,54.1679,218700.0
2013-04-16 15:35:00,60.57,60.6,60.51,60.57,154000.0,54.1768,54.2036,54.1231,54.1768,154000.0
2013-04-16 15:40:00,60.58,60.67,60.57,60.65,158400.0,54.1858,54.2663,54.1768,54.2484,158400.0
2013-04-16 15:45:00,60.66,60.68,60.63,60.63,280000.0,54.2573,54.2752,54.2305,54.2305,280000.0
2013-04-16 15:50:00,60.63,60.65,60.54,60.55,216100.0,54.2305,54.2484,54.15,54.1589,216100.0
2013-04-16 15:55:00,60.56,60.67,60.56,60.64,464000.0,54.1679,54.2663,54.1679,54.2394,464000.0
2013-04-17 09:30:00,60.35,60.35,60.02,60.06,205200.0,53.98,53.98,53.6849,53.7206,205200.0
2013-04-17 09:35:00,60.06,60.3,60.03,60.15,312100.0,53.7206,53.9353,53.6938,53.8011,312100.0
2013-04-17 09:40:00,60.15,60.23,60.07,60.12,230800.0,53.8011,53.8727,53.7296,53.7743,230800.0
2013-04-17 09:45:00,60.13,60.32,60.1,60.27,314700.0,53.7833,53.9532,53.7564,53.9085,314700.0
2013-04-17 09:50:00,60.26,60.43,60.25,60.39,227800.0,53.8995,54.0516,53.8906,54.0158,227800.0
2013-04-17 09:55:00,60.38,60.38,60.25,60.37,142900.0,54.0069,54.0069,53.8906,53.9979,142900.0
2013-04-17 10:00:00,60.37,60.37,60.18,60.25,129800.0,53.9979,53.9979,53.828,53.8906,129800.0
2013-04-17 10:05:00,60.25,60.39,60.24,60.29,196000.0,53.8906,54.0158,53.8816,53.9264,196000.0
2013-04-17 10:10:00,60.29,60.35,60.25,60.3,220900.0,53.9264,53.98,53.8906,53.9353,220900.0
2013-04-17 10:15:00,60.3,60.35,60.29,60.34,100300.0,53.9353,53.98,53.9264,53.9711,100300.0
2013-04-17 10:20:00,60.35,60.45,60.33,60.41,201400.0,53.98,54.0695,53.9621,54.0337,201400.0
2013-04-17 10:25:00,60.4,60.51,60.38,60.51,203600.0,54.0248,54.1231,54.0069,54.1231,203600.0
2013-04-17 10:30:00,60.5,60.51,60.38,60.4,297000.0,54.1142,54.1231,54.0069,54.0248,297000.0
2013-04-17 10:35:00,60.4,60.51,60.4,60.49,245400.0,54.0248,54.1231,54.0248,54.1053,245400.0
2013-04-17 10:40:00,60.48,60.49,60.38,60.4,274300.0,54.0963,54.1053,54.0069,54.0248,274300.0
2013-04-17 10:45:00,60.4,60.46,60.34,60.44,209500.0,54.0248,54.0784,53.9711,54.0605,209500.0
2013-04-17 10:50:00,60.43,60.47,60.33,60.47,202200.0,54.0516,54.0874,53.9621,54.0874,202200.0
2013-04-17 10:55:00,60.47,60.48,60.36,60.37,224100.0,54.0874,54.0963,53.989,53.9979,224100.0
2013-04-17 11:00:00,60.38,60.45,60.33,60.35,248100.0,54.0069,54.0695,53.9621,53.98,248100.0
2013-04-17 11:05:00,60.34,60.36,60.19,60.27,184300.0,53.9711,53.989,53.8369,53.9085,184300.0
2013-04-17 11:10:00,60.28,60.36,60.22,60.3,132200.0,53.9174,53.989,53.8638,53.9353,132200.0
2013-04-17 11:15:00,60.3,60.39,60.25,60.36,149900.0,53.9353,54.0158,53.8906,53.989,149900.0
2013-04-17 11:20:00,60.36,60.47,60.36,60.4,103900.0,53.989,54.0874,53.989,54.0248,103900.0
2013-04-17 11:25:00,60.4,60.57,60.37,60.55,158900.0,54.0248,54.1768,53.9979,54.1589,158900.0
2013-04-17 11:30:00,60.56,60.56,60.4,60.4,122600.0,54.1679,54.1679,54.0248,54.0248,122600.0
2013-04-17 11:35:00,60.4,60.46,60.4,60.46,93300.0,54.0248,54.0784,54.0248,54.0784,93300.0
2013-04-17 11:40:00,60.45,60.48,60.39,60.42,111100.0,54.0695,54.0963,54.0158,54.0426,111100.0
2013-04-17 11:45:00,60.43,60.46,60.3,60.46,192400.0,54.0516,54.0784,53.9353,54.0784,192400.0
2013-04-17 11:50:00,60.46,60.62,60.44,60.58,73400.0,54.0784,54.2215,54.0605,54.1858,73400.0
2013-04-17 11:55:00,60.59,60.59,60.54,60.56,46800.0,54.1947,54.1947,54.15,54.1679,46800.0
2013-04-17 12:00:00,60.56,60.59,60.54,60.55,45700.0,54.1679,54.1947,54.15,54.1589,45700.0
2013-04-17 12:05:00,60.55,60.56,60.48,60.49,72100.0,54.1589,54.1679,54.0963,54.1053,72100.0
2013-04-17 12:10:00,60.5,60.57,60.49,60.53,97200.0,54.1142,54.1768,54.1053,54.141,97200.0
2013-04-17 12:15:00,60.52,60.52,60.41,60.48,67900.0,54.1321,54.1321,54.0337,54.0963,67900.0
2013-04-17 12:20:00,60.48,60.49,60.37,60.48,102600.0,54.0963,54.1053,53.9979,54.0963,102600.0
2013-04-17 12:25:00,60.48,60.48,60.25,60.26,124300.0,54.0963,54.0963,53.8906,53.8995,124300.0
2013-04-17 12:30:00,60.27,60.33,60.25,60.32,112400.0,53.9085,53.9621,53.8906,53.9532,112400.0
2013-04-17 12:35:00,60.32,60.42,60.28,60.3,138800.0,53.9532,54.0426,53.9174,53.9353,138800.0
2013-04-17 12:40:00,60.3,60.33,60.29,60.31,143900.0,53.9353,53.9621,53.9264,53.9443,143900.0
2013-04-17 12:45:00,60.32,60.38,60.28,60.28,104400.0,53.9532,54.0069,53.9174,53.9174,104400.0
2013-04-17 12:50:00,60.27,60.37,60.25,60.33,128300.0,53.9085,53.9979,53.8906,53.9621,128300.0
2013-04-17 12:55:00,60.32,60.5,60.31,60.49,89600.0,53.9532,54.1142,53.9443,54.1053,89600.0
2013-04-17 13:00:00,60.49,60.49,60.46,60.48,49300.0,54.1053,54.1053,54.0784,54.0963,49300.0
2013-04-17 13:05:00,60.49,60.5,60.39,60.41,319100.0,54.1053,54.1142,54.0158,54.0337,319100.0
2013-04-17 13:10:00,60.4,60.41,60.34,60.34,89100.0,54.0248,54.0337,53.9711,53.9711,89100.0
2013-04-17 13:15:00,60.34,60.36,60.3,60.36,78700.0,53.9711,53.989,53.9353,53.989,78700.0
2013-04-17 13:20:00,60.35,60.39,60.29,60.37,151700.0,53.98,54.0158,53.9264,53.9979,151700.0
2013-04-17 13:25:00,60.38,60.42,60.35,60.37,28200.0,54.0069,54.0426,53.98,53.9979,28200.0
2013-04-17 13:30:00,60.37,60.39,60.34,60.36,38500.0,53.9979,54.0158,53.9711,53.989,38500.0
2013-04-17 13:35:00,60.35,60.46,60.35,60.42,46000.0,53.98,54.0784,53.98,54.0426,46000.0
2013-04-17 13:40:00,60.42,60.42,60.35,60.4,94500.0,54.0426,54.0426,53.98,54.0248,94500.0
2013-04-17 13:45:00,60.4,60.44,60.37,60.44,81700.0,54.0248,54.0605,53.9979,54.0605,81700.0
2013-04-17 13:50:00,60.43,60.47,60.35,60.36,56400.0,54.0516,54.0874,53.98,53.989,56400.0
2013-04-17 13:55:00,60.36,60.37,60.35,60.36,47500.0,53.989,53.9979,53.98,53.989,47500.0
2013-04-17 14:00:00,60.37,60.38,60.34,60.36,81100.0,53.9979,54.0069,53.9711,53.989,81100.0
2013-04-17 14:05:00,60.36,60.42,60.35,60.35,61500.0,53.989,54.0426,53.98,53.98,61500.0
2013-04-17 14:10:00,60.35,60.38,60.33,60.37,82700.0,53.98,54.0069,53.9621,53.9979,82700.0
2013-04-17 14:15:00,60.37,60.39,60.33,60.35,84300.0,53.9979,54.0158,53.9621,53.98,84300.0
2013-04-17 14:20:00,60.36,60.39,60.35,60.38,42600.0,53.989,54.0158,53.98,54.0069,42600.0
2013-04-17 14:25:00,60.37,60.47,60.35,60.41,62800.0,53.9979,54.0874,53.98,54.0337,62800.0
2013-04-17 14:30:00,60.42,60.44,60.38,60.42,52500.0,54.0426,54.0605,54.0069,54.0426,52500.0
2013-04-17 14:35:00,60.42,60.42,60.39,60.4,107700.0,54.0426,54.0426,54.0158,54.0248,107700.0
2013-04-17 14:40:00,60.4,60.41,60.33,60.35,162400.0,54.0248,54.0337,53.9621,53.98,162400.0
2013-04-17 14:45:00,60.35,60.38,60.33,60.35,83800.0,53.98,54.0069,53.9621,53.98,83800.0
2013-04-17 14:50:00,60.35,60.35,60.25,60.29,65700.0,53.98,53.98,53.8906,53.9264,65700.0
2013-04-17 14:55:00,60.29,60.36,60.28,60.34,81100.0,53.9264,53.989,53.9174,53.9711,81100.0
2013-04-17 15:00:00,60.33,60.45,60.32,60.43,80600.0,53.9621,54.0695,53.9532,54.0516,80600.0
2013-04-17 15:05:00,60.44,60.56,60.44,60.55,171700.0,54.0605,54.1679,54.0605,54.1589,171700.0
2013-04-17 15:10:00,60.55,60.6,60.53,60.58,76600.0,54.1589,54.2036,54.141,54.1858,76600.0
2013-04-17 15:15:00,60.57,60.69,60.57,60.64,106100.0,54.1768,54.2841,54.1768,54.2394,106100.0
2013-04-17 15:20:00,60.64,60.65,60.55,60.59,91500.0,54.2394,54.2484,54.1589,54.1947,91500.0
2013-04-17 15:25:00,60.6,60.69,60.58,60.65,102700.0,54.2036,54.2841,54.1858,54.2484,102700.0
2013-04-17 15:30:00,60.65,60.67,60.55,60.57,123900.0,54.2484,54.2663,54.1589,54.1768,123900.0
2013-04-17 15:35:00,60.56,60.58,60.48,60.5,144800.0,54.1679,54.1858,54.0963,54.1142,144800.0
2013-04-17 15:40:00,60.49,60.51,60.45,60.48,81400.0,54.1053,54.1231,54.0695,54.0963,81400.0
2013-04-17 15:45:00,60.49,60.59,60.45,60.58,182900.0,54.1053,54.1947,54.0695,54.1858,182900.0
2013-04-17 15:50:00,60.58,60.6,60.55,60.58,162000.0,54.1858,54.2036,54.1589,54.1858,162000.0
2013-04-17 15:55:00,60.57,60.64,60.49,60.5,434600.0,54.1768,54.2394,54.1053,54.1142,434600.0
2013-04-18 09:30:00,60.64,60.67,60.41,60.44,144400.0,54.2394,54.2663,54.0337,54.0605,144400.0
2013-04-18 09:35:00,60.44,60.47,60.25,60.29,93600.0,54.0605,54.0874,53.8906,53.9264,93600.0
2013-04-18 09:40:00,60.29,60.41,60.27,60.38,57500.0,53.9264,54.0337,53.9085,54.0069,57500.0
2013-04-18 09:45:00,60.37,60.44,60.27,60.33,81000.0,53.9979,54.0605,53.9085,53.9621,81000.0
2013-04-18 09:50:00,60.33,60.33,60.1,60.14,117100.0,53.9621,53.9621,53.7564,53.7922,117100.0
2013-04-18 09:55:00,60.14,60.22,60.09,60.21,145500.0,53.7922,53.8638,53.7475,53.8548,145500.0
2013-04-18 10:00:00,60.2,60.25,60.07,60.16,429400.0,53.8459,53.8906,53.7296,53.8101,429400.0
2013-04-18 10:05:00,60.15,60.2,60.05,60.12,182400.0,53.8011,53.8459,53.7117,53.7743,182400.0
2013-04-18 10:10:00,60.12,60.23,60.12,60.22,93200.0,53.7743,53.8727,53.7743,53.8638,93200.0
2013-04-18 10:15:00,60.22,60.25,60.13,60.16,129000.0,53.8638,53.8906,53.7833,53.8101,129000.0
2013-04-18 10:20:00,60.15,60.27,60.15,60.26,164200.0,53.8011,53.9085,53.8011,53.8995,164200.0
2013-04-18 10:25:00,60.25,60.3,60.18,60.27,123200.0,53.8906,53.9353,53.828,53.9085,123200.0
2013-04-18 10:30:00,60.27,60.32,60.25,60.25,171700.0,53.9085,53.9532,53.8906,53.8906,171700.0
2013-04-18 10:35:00,60.25,60.29,60.22,60.25,157700.0,53.8906,53.9264,53.8638,53.8906,157700.0
2013-04-18 10:40:00,60.25,60.32,60.24,60.31,101600.0,53.8906,53.9532,53.8816,53.9443,101600.0
2013-04-18 10:45:00,60.32,60.34,60.25,60.34,80900.0,53.9532,53.9711,53.8906,53.9711,80900.0
2013-04-18 10:50:00,60.32,60.43,60.31,60.42,115400.0,53.9532,54.0516,53.9443,54.0426,115400.0
2013-04-18 10:55:00,60.42,60.43,60.36,60.39,60400.0,54.0426,54.0516,53.989,54.0158,60400.0
2013-04-18 11:00:00,60.4,60.4,60.24,60.28,87900.0,54.0248,54.0248,53.8816,53.9174,87900.0
2013-04-18 11:05:00,60.28,60.32,60.24,60.32,51100.0,53.9174,53.9532,53.8816,53.9532,51100.0
2013-04-18 11:10:00,60.32,60.36,60.29,60.34,54200.0,53.9532,53.989,53.9264,53.9711,54200.0
2013-04-18 11:15:00,60.34,60.35,60.27,60.27,35500.0,53.9711,53.98,53.9085,53.9085,35500.0
2013-04-18 11:20:00,60.27,60.29,60.23,60.26,78400.0,53.9085,53.9264,53.8727,53.8995,78400.0
2013-04-18 11:25:00,60.26,60.27,60.18,60.26,154400.0,53.8995,53.9085,53.828,53.8995,154400.0
2013-04-18 11:30:00,60.25,60.27,60.17,60.24,70200.0,53.8906,53.9085,53.819,53.8816,70200.0
2013-04-18 11:35:00,60.24,60.26,60.17,60.21,78100.0,53.8816,53.8995,53.819,53.8548,78100.0
2013-04-18 11:40:00,60.2,60.26,60.12,60.13,106500.0,53.8459,53.8995,53.7743,53.7833,106500.0
2013-04-18 11:45:00,60.14,60.26,60.08,60.23,105500.0,53.7922,53.8995,53.7385,53.8727,105500.0
2013-04-18 11:50:00,60.23,60.24,60.13,60.24,43100.0,53.8727,53.8816,53.7833,53.8816,43100.0
2013-04-18 11:55:00,60.24,60.27,60.16,60.23,103700.0,53.8816,53.9085,53.8101,53.8727,103700.0
2013-04-18 12:00:00,60.22,60.24,60.18,60.19,66700.0,53.8638,53.8816,53.828,53.8369,66700.0
2013-04-18 12:05:00,60.2,60.24,60.19,60.22,33400.0,53.8459,53.8816,53.8369,53.8638,33400.0
2013-04-18 12:10:00,60.23,60.32,60.23,60.3,46100.0,53.8727,53.9532,53.8727,53.9353,46100.0
2013-04-18 12:15:00,60.3,60.3,60.22,60.22,45300.0,53.9353,53.9353,53.8638,53.8638,45300.0
2013-04-18 12:20:00,60.23,60.27,60.21,60.25,30600.0,53.8727,53.9085,53.8548,53.8906,30600.0
2013-04-18 12:25:00,60.26,60.32,60.23,60.23,44300.0,53.8995,53.9532,53.8727,53.8727,44300.0
2013-04-18 12:30:00,60.23,60.27,60.19,60.25,30800.0,53.8727,53.9085,53.8369,53.8906,30800.0
2013-04-18 12:35:00,60.26,60.28,60.17,60.21,30100.0,53.8995,53.9174,53.819,53.8548,30100.0
2013-04-18 12:40:00,60.21,60.23,60.17,60.19,36000.0,53.8548,53.8727,53.819,53.8369,36000.0
2013-04-18 12:45:00,60.2,60.25,60.17,60.25,33700.0,53.8459,53.8906,53.819,53.8906,33700.0
2013-04-18 12:50:00,60.25,60.29,60.24,60.26,16400.0,53.8906,53.9264,53.8816,53.8995,16400.0
2013-04-18 12:55:00,60.26,60.29,60.22,60.27,45700.0,53.8995,53.9264,53.8638,53.9085,45700.0
2013-04-18 13:00:00,60.27,60.32,60.25,60.32,22500.0,53.9085,53.9532,53.8906,53.9532,22500.0
2013-04-18 13:05:00,60.32,60.33,60.26,60.31,39000.0,53.9532,53.9621,53.8995,53.9443,39000.0
2013-04-18 13:10:00,60.31,60.35,60.27,60.29,33900.0,53.9443,53.98,53.9085,53.9264,33900.0
2013-04-18 13:15:00,60.29,60.34,60.26,60.32,93900.0,53.9264,53.9711,53.8995,53.9532,93900.0
2013-04-18 13:20:00,60.31,60.35,60.27,60.34,64500.0,53.9443,53.98,53.9085,53.9711,64500.0
2013-04-18 13:25:00,60.34,60.34,60.3,60.33,44100.0,53.9711,53.9711,53.9353,53.9621,44100.0
2013-04-18 13:30:00,60.33,60.34,60.26,60.32,55000.0,53.9621,53.9711,53.8995,53.9532,55000.0
2013-04-18 13:35:00,60.31,60.32,60.25,60.28,26500.0,53.9443,53.9532,53.8906,53.9174,26500.0
2013-04-18 13:40:00,60.28,60.3,60.22,60.23,37900.0,53.9174,53.9353,53.8638,53.8727,37900.0
2013-04-18 13:45:00,60.23,60.23,60.16,60.18,25100.0,53.8727,53.8727,53.8101,53.828,25100.0
2013-04-18 13:50:00,60.18,60.23,60.12,60.21,32400.0,53.828,53.8727,53.7743,53.8548,32400.0
2013-04-18 13:55:00,60.21,60.21,60.13,60.16,45800.0,53.8548,53.8548,53.7833,53.8101,45800.0
2013-04-18 14:00:00,60.17,60.18,60.09,60.1,22200.0,53.819,53.828,53.7475,53.7564,22200.0
2013-04-18 14:05:00,60.1,60.11,60.02,60.02,56400.0,53.7564,53.7654,53.6849,53.6849,56400.0
2013-04-18 14:10:00,60.02,60.04,59.94,59.97,98200.0,53.6849,53.7028,53.6133,53.6401,98200.0
2013-04-18 14:15:00,59.98,59.99,59.94,59.97,38300.0,53.6491,53.658,53.6133,53.6401,38300.0
2013-04-18 14:20:00,59.97,60.04,59.92,60.01,100000.0,53.6401,53.7028,53.5954,53.6759,100000.0
2013-04-18 14:25:00,60.01,60.06,59.99,60.03,75300.0,53.6759,53.7206,53.658,53.6938,75300.0
2013-04-18 14:30:00,60.03,60.05,59.99,60.01,50900.0,53.6938,53.7117,53.658,53.6759,50900.0
2013-04-18 14:35:00,60.01,60.05,60.0,60.04,55400.0,53.6759,53.7117,53.667,53.7028,55400.0
2013-04-18 14:40:00,60.04,60.08,60.02,60.02,54100.0,53.7028,53.7385,53.6849,53.6849,54100.0
2013-04-18 14:45:00,60.01,60.03,59.98,60.0,98300.0,53.6759,53.6938,53.6491,53.667,98300.0
2013-04-18 14:50:00,60.0,60.01,59.94,60.0,375600.0,53.667,53.6759,53.6133,53.667,375600.0
2013-04-18 14:55:00,60.01,60.06,59.99,60.03,276500.0,53.6759,53.7206,53.658,53.6938,276500.0
2013-04-18 15:00:00,60.04,60.04,59.99,60.0,78000.0,53.7028,53.7028,53.658,53.667,78000.0
2013-04-18 15:05:00,60.0,60.01,59.97,59.99,237300.0,53.667,53.6759,53.6401,53.658,237300.0
2013-04-18 15:10:00,59.99,60.0,59.97,60.0,136700.0,53.658,53.667,53.6401,53.667,136700.0
2013-04-18 15:15:00,60.0,60.03,59.97,60.01,119600.0,53.667,53.6938,53.6401,53.6759,119600.0
2013-04-18 15:20:00,60.0,60.02,59.97,59.98,298700.0,53.667,53.6849,53.6401,53.6491,298700.0
2013-04-18 15:25:00,59.99,60.01,59.95,59.97,114700.0,53.658,53.6759,53.6223,53.6401,114700.0
2013-04-18 15:30:00,59.97,60.01,59.97,59.98,422900.0,53.6401,53.6759,53.6401,53.6491,422900.0
2013-04-18 15:35:00,59.98,59.99,59.92,59.96,182200.0,53.6491,53.658,53.5954,53.6312,182200.0
2013-04-18 15:40:00,59.97,60.0,59.95,59.99,165100.0,53.6401,53.667,53.6223,53.658,165100.0
2013-04-18 15:45:00,59.99,60.03,59.94,59.99,266400.0,53.658,53.6938,53.6133,53.658,266400.0
2013-04-18 15:50:00,59.99,60.02,59.95,59.96,167900.0,53.658,53.6849,53.6223,53.6312,167900.0
2013-04-18 15:55:00,59.97,60.0,59.88,60.0,591900.0,53.6401,53.667,53.5596,53.667,591900.0
2013-04-19 09:30:00,60.25,60.6,60.25,60.5,1190000.0,53.8906,54.2036,53.8906,54.1142,1190000.0
2013-04-19 09:35:00,60.5,60.58,60.42,60.56,114900.0,54.1142,54.1858,54.0426,54.1679,114900.0
2013-04-19 09:40:00,60.54,60.57,60.43,60.45,66800.0,54.15,54.1768,54.0516,54.0695,66800.0
2013-04-19 09:45:00,60.45,60.52,60.35,60.45,131200.0,54.0695,54.1321,53.98,54.0695,131200.0
2013-04-19 09:50:00,60.45,60.52,60.4,60.43,81900.0,54.0695,54.1321,54.0248,54.0516,81900.0
2013-04-19 09:55:00,60.44,60.58,60.39,60.58,73400.0,54.0605,54.1858,54.0158,54.1858,73400.0
2013-04-19 10:00:00,60.57,60.83,60.51,60.82,186700.0,54.1768,54.4094,54.1231,54.4004,186700.0
2013-04-19 10:05:00,60.82,60.98,60.82,60.96,163600.0,54.4004,54.5435,54.4004,54.5257,163600.0
2013-04-19 10:10:00,60.95,61.03,60.89,61.01,231500.0,54.5167,54.5883,54.463,54.5704,231500.0
2013-04-19 10:15:00,61.01,61.13,60.98,61.06,166000.0,54.5704,54.6777,54.5435,54.6151,166000.0
2013-04-19 10:20:00,61.06,61.06,60.97,61.01,135700.0,54.6151,54.6151,54.5346,54.5704,135700.0
2013-04-19 10:25:00,61.0,61.04,60.91,60.95,139300.0,54.5614,54.5972,54.4809,54.5167,139300.0
2013-04-19 10:30:00,60.94,60.99,60.79,60.81,213700.0,54.5078,54.5525,54.3736,54.3915,213700.0
2013-04-19 10:35:00,60.8,60.84,60.71,60.76,82500.0,54.3825,54.4183,54.302,54.3468,82500.0
2013-04-19 10:40:00,60.77,60.91,60.7,60.91,298800.0,54.3557,54.4809,54.2931,54.4809,298800.0
2013-04-19 10:45:00,60.91,60.97,60.84,60.97,75100.0,54.4809,54.5346,54.4183,54.5346,75100.0
2013-04-19 10:50:00,60.98,60.98,60.81,60.86,66200.0,54.5435,54.5435,54.3915,54.4362,66200.0
2013-04-19 10:55:00,60.88,60.94,60.86,60.93,89900.0,54.4541,54.5078,54.4362,54.4988,89900.0
2013-04-19 11:00:00,60.93,60.97,60.8,60.82,71600.0,54.4988,54.5346,54.3825,54.4004,71600.0
2013-04-19 11:05:00,60.8,60.9,60.78,60.9,65800.0,54.3825,54.472,54.3646,54.472,65800.0
2013-04-19 11:10:00,60.9,60.96,60.89,60.96,98300.0,54.472,54.5257,54.463,54.5257,98300.0
2013-04-19 11:15:00,60.96,61.03,60.95,60.97,63200.0,54.5257,54.5883,54.5167,54.5346,63200.0
2013-04-19 11:20:00,60.97,61.05,60.96,61.04,44900.0,54.5346,54.6062,54.5257,54.5972,44900.0
2013-04-19 11:25:00,61.03,61.06,60.96,60.98,46300.0,54.5883,54.6151,54.5257,54.5435,46300.0
2013-04-19 11:30:00,60.98,61.11,60.98,61.09,28400.0,54.5435,54.6598,54.5435,54.6419,28400.0
2013-04-19 11:35:00,61.09,61.13,61.06,61.1,52400.0,54.6419,54.6777,54.6151,54.6509,52400.0
2013-04-19 11:40:00,61.09,61.14,61.06,61.13,60100.0,54.6419,54.6867,54.6151,54.6777,60100.0
2013-04-19 11:45:00,61.13,61.27,61.13,61.26,131300.0,54.6777,54.8029,54.6777,54.794,131300.0
2013-04-19 11:50:00,61.26,61.3,61.25,61.29,64600.0,54.794,54.8298,54.785,54.8208,64600.0
2013-04-19 11:55:00,61.29,61.29,61.23,61.28,108500.0,54.8208,54.8208,54.7672,54.8119,108500.0
2013-04-19 12:00:00,61.27,61.33,61.26,61.33,73200.0,54.8029,54.8566,54.794,54.8566,73200.0
2013-04-19 12:05:00,61.33,61.34,61.28,61.31,69100.0,54.8566,54.8655,54.8119,54.8387,69100.0
2013-04-19 12:10:00,61.31,61.31,61.24,61.25,84500.0,54.8387,54.8387,54.7761,54.785,84500.0
2013-04-19 12:15:00,61.26,61.27,61.2,61.23,109700.0,54.794,54.8029,54.7403,54.7672,109700.0
2013-04-19 12:20:00,61.23,61.24,61.15,61.21,69700.0,54.7672,54.7761,54.6956,54.7493,69700.0
2013-04-19 12:25:00,61.2,61.23,61.17,61.18,33100.0,54.7403,54.7672,54.7135,54.7224,33100.0
2013-04-19 12:30:00,61.19,61.23,61.15,61.18,26400.0,54.7314,54.7672,54.6956,54.7224,26400.0
2013-04-19 12:35:00,61.19,61.25,61.19,61.24,58100.0,54.7314,54.785,54.7314,54.7761,58100.0
2013-04-19 12:40:00,61.24,61.24,61.18,61.22,85100.0,54.7761,54.7761,54.7224,54.7582,85100.0
2013-04-19 12:45:00,61.22,61.24,61.18,61.19,56600.0,54.7582,54.7761,54.7224,54.7314,56600.0
2013-04-19 12:50:00,61.19,61.23,61.18,61.22,49200.0,54.7314,54.7672,54.7224,54.7582,49200.0
2013-04-19 12:55:00,61.21,61.22,61.17,61.19,32500.0,54.7493,54.7582,54.7135,54.7314,32500.0
2013-04-19 13:00:00,61.2,61.22,61.18,61.22,32100.0,54.7403,54.7582,54.7224,54.7582,32100.0
2013-04-19 13:05:00,61.21,61.22,61.18,61.19,25400.0,54.7493,54.7582,54.7224,54.7314,25400.0
2013-04-19 13:10:00,61.19,61.23,61.16,61.22,29600.0,54.7314,54.7672,54.7045,54.7582,29600.0
2013-04-19 13:15:00,61.22,61.26,61.18,61.25,46800.0,54.7582,54.794,54.7224,54.785,46800.0
2013-04-19 13:20:00,61.25,61.32,61.23,61.32,45700.0,54.785,54.8477,54.7672,54.8477,45700.0
2013-04-19 13:25:00,61.32,61.37,61.27,61.37,66000.0,54.8477,54.8924,54.8029,54.8924,66000.0
2013-04-19 13:30:00,61.36,61.36,61.29,61.32,40300.0,54.8834,54.8834,54.8208,54.8477,40300.0
2013-04-19 13:35:00,61.33,61.37,61.32,61.32,49000.0,54.8566,54.8924,54.8477,54.8477,49000.0
2013-04-19 13:40:00,61.33,61.37,61.3,61.32,37000.0,54.8566,54.8924,54.8298,54.8477,37000.0
2013-04-19 13:45:00,61.32,61.35,61.29,61.3,47700.0,54.8477,54.8745,54.8208,54.8298,47700.0
2013-04-19 13:50:00,61.31,61.35,61.29,61.34,37400.0,54.8387,54.8745,54.8208,54.8655,37400.0
2013-04-19 13:55:00,61.35,61.36,61.27,61.29,58200.0,54.8745,54.8834,54.8029,54.8208,58200.0
2013-04-19 14:00:00,61.29,61.29,61.23,61.23,49600.0,54.8208,54.8208,54.7672,54.7672,49600.0
2013-04-19 14:05:00,61.23,61.28,61.23,61.25,97100.0,54.7672,54.8119,54.7672,54.785,97100.0
2013-04-19 14:10:00,61.25,61.31,61.25,61.26,62900.0,54.785,54.8387,54.785,54.794,62900.0
2013-04-19 14:15:00,61.26,61.3,61.23,61.25,179400.0,54.794,54.8298,54.7672,54.785,179400.0
2013-04-19 14:20:00,61.25,61.26,61.21,61.23,63100.0,54.785,54.794,54.7493,54.7672,63100.0
2013-04-19 14:25:00,61.23,61.29,61.22,61.27,61200.0,54.7672,54.8208,54.7582,54.8029,61200.0
2013-04-19 14:30:00,61.26,61.3,61.26,61.28,39400.0,54.794,54.8298,54.794,54.8119,39400.0
2013-04-19 14:35:00,61.29,61.3,61.24,61.25,37400.0,54.8208,54.8298,54.7761,54.785,37400.0
2013-04-19 14:40:00,61.24,61.27,61.22,61.23,41300.0,54.7761,54.8029,54.7582,54.7672,41300.0
2013-04-19 14:45:00,61.23,61.24,61.19,61.24,29200.0,54.7672,54.7761,54.7314,54.7761,29200.0
2013-04-19 14:50:00,61.23,61.26,61.2,61.24,40400.0,54.7672,54.794,54.7403,54.7761,40400.0
2013-04-19 14:55:00,61.23,61.25,61.2,61.21,103200.0,54.7672,54.785,54.7403,54.7493,103200.0
2013-04-19 15:00:00,61.2,61.25,61.19,61.2,98200.0,54.7403,54.785,54.7314,54.7403,98200.0
2013-04-19 15:05:00,61.2,61.29,61.17,61.25,140700.0,54.7403,54.8208,54.7135,54.785,140700.0
2013-04-19 15:10:00,61.25,61.32,61.24,61.32,73300.0,54.785,54.8477,54.7761,54.8477,73300.0
2013-04-19 15:15:00,61.33,61.36,61.29,61.35,96200.0,54.8566,54.8834,54.8208,54.8745,96200.0
2013-04-19 15:20:00,61.34,61.36,61.31,61.35,115500.0,54.8655,54.8834,54.8387,54.8745,115500.0
2013-04-19 15:25:00,61.34,61.38,61.32,61.35,63800.0,54.8655,54.9013,54.8477,54.8745,63800.0
2013-04-19 15:30:00,61.35,61.38,61.33,61.35,88600.0,54.8745,54.9013,54.8566,54.8745,88600.0
2013-04-19 15:35:00,61.35,61.45,61.35,61.42,192000.0,54.8745,54.9639,54.8745,54.9371,192000.0
2013-04-19 15:40:00,61.42,61.49,61.42,61.49,96800.0,54.9371,54.9997,54.9371,54.9997,96800.0
2013-04-19 15:45:00,61.48,61.49,61.37,61.41,148200.0,54.9908,54.9997,54.8924,54.9282,148200.0
2013-04-19 15:50:00,61.41,61.46,61.39,61.4,230600.0,54.9282,54.9729,54.9103,54.9192,230600.0
2013-04-19 15:55:00,61.4,61.56,61.38,61.56,703500.0,54.9192,55.0623,54.9013,55.0623,703500.0
2013-04-22 09:30:00,61.59,61.71,61.45,61.52,181000.0,55.0892,55.1965,54.9639,55.0265,181000.0
2013-04-22 09:35:00,61.53,61.58,61.48,61.53,108400.0,55.0355,55.0802,54.9908,55.0355,108400.0
2013-04-22 09:40:00,61.53,61.68,61.51,61.66,115200.0,55.0355,55.1697,55.0176,55.1518,115200.0
2013-04-22 09:45:00,61.64,61.68,61.48,61.48,140200.0,55.1339,55.1697,54.9908,54.9908,140200.0
2013-04-22 09:50:00,61.47,61.57,61.44,61.53,75400.0,54.9818,55.0713,54.955,55.0355,75400.0
2013-04-22 09:55:00,61.52,61.58,61.45,61.47,71300.0,55.0265,55.0802,54.9639,54.9818,71300.0
2013-04-22 10:00:00,61.46,61.46,61.28,61.42,125000.0,54.9729,54.9729,54.8119,54.9371,125000.0
2013-04-22 10:05:00,61.42,61.45,61.3,61.44,132100.0,54.9371,54.9639,54.8298,54.955,132100.0
2013-04-22 10:10:00,61.44,61.45,61.32,61.35,93700.0,54.955,54.9639,54.8477,54.8745,93700.0
2013-04-22 10:15:00,61.35,61.48,61.34,61.41,75800.0,54.8745,54.9908,54.8655,54.9282,75800.0
2013-04-22 10:20:00,61.42,61.42,61.31,61.34,80900.0,54.9371,54.9371,54.8387,54.8655,80900.0
2013-04-22 10:25:00,61.32,61.39,61.3,61.39,52300.0,54.8477,54.9103,54.8298,54.9103,52300.0
2013-04-22 10:30:00,61.39,61.39,61.23,61.24,72400.0,54.9103,54.9103,54.7672,54.7761,72400.0
2013-04-22 10:35:00,61.24,61.24,61.15,61.18,36900.0,54.7761,54.7761,54.6956,54.7224,36900.0
2013-04-22 10:40:00,61.18,61.28,61.16,61.27,36600.0,54.7224,54.8119,54.7045,54.8029,36600.0
2013-04-22 10:45:00,61.27,61.36,61.27,61.36,47300.0,54.8029,54.8834,54.8029,54.8834,47300.0
2013-04-22 10:50:00,61.36,61.43,61.34,61.38,41600.0,54.8834,54.946,54.8655,54.9013,41600.0
2013-04-22 10:55:00,61.37,61.49,61.35,61.47,70100.0,54.8924,54.9997,54.8745,54.9818,70100.0
2013-04-22 11:00:00,61.47,61.49,61.41,61.42,51700.0,54.9818,54.9997,54.9282,54.9371,51700.0
2013-04-22 11:05:00,61.41,61.44,61.34,61.34,38300.0,54.9282,54.955,54.8655,54.8655,38300.0
2013-04-22 11:10:00,61.34,61.37,61.33,61.35,43200.0,54.8655,54.8924,54.8566,54.8745,43200.0
2013-04-22 11:15:00,61.34,61.42,61.34,61.4,54700.0,54.8655,54.9371,54.8655,54.9192,54700.0
2013-04-22 11:20:00,61.4,61.42,61.38,61.39,44400.0,54.9192,54.9371,54.9013,54.9103,44400.0
2013-04-22 11:25:00,61.4,61.43,61.38,61.4,66800.0,54.9192,54.946,54.9013,54.9192,66800.0
2013-04-22 11:30:00,61.4,61.41,61.37,61.4,37200.0,54.9192,54.9282,54.8924,54.9192,37200.0
2013-04-22 11:35:00,61.4,61.41,61.36,61.4,70900.0,54.9192,54.9282,54.8834,54.9192,70900.0
2013-04-22 11:40:00,61.41,61.46,61.4,61.46,65800.0,54.9282,54.9729,54.9192,54.9729,65800.0
2013-04-22 11:45:00,61.46,61.5,61.45,61.5,52500.0,54.9729,55.0087,54.9639,55.0087,52500.0
2013-04-22 11:50:00,61.5,61.53,61.45,61.46,38300.0,55.0087,55.0355,54.9639,54.9729,38300.0
2013-04-22 11:55:00,61.46,61.54,61.46,61.51,35200.0,54.9729,55.0444,54.9729,55.0176,35200.0
2013-04-22 12:00:00,61.51,61.54,61.46,61.48,32600.0,55.0176,55.0444,54.9729,54.9908,32600.0
2013-04-22 12:05:00,61.48,61.57,61.48,61.57,41800.0,54.9908,55.0713,54.9908,55.0713,41800.0
2013-04-22 12:10:00,61.56,61.58,61.5,61.51,45800.0,55.0623,55.0802,55.0087,55.0176,45800.0
2013-04-22 12:15:00,61.51,61.52,61.48,61.51,60600.0,55.0176,55.0265,54.9908,55.0176,60600.0
2013-04-22 12:20:00,61.51,61.51,61.47,61.48,46800.0,55.0176,55.0176,54.9818,54.9908,46800.0
2013-04-22 12:25:00,61.48,61.49,61.45,61.48,44100.0,54.9908,54.9997,54.9639,54.9908,44100.0
2013-04-22 12:30:00,61.49,61.5,61.42,61.43,35700.0,54.9997,55.0087,54.9371,54.946,35700.0
2013-04-22 12:35:00,61.44,61.56,61.44,61.56,41900.0,54.955,55.0623,54.955,55.0623,41900.0
2013-04-22 12:40:00,61.57,61.65,61.56,61.61,70900.0,55.0713,55.1428,55.0623,55.107,70900.0
2013-04-22 12:45:00,61.61,61.69,61.61,61.68,35800.0,55.107,55.1786,55.107,55.1697,35800.0
2013-04-22 12:50:00,61.69,61.7,61.61,61.62,80100.0,55.1786,55.1875,55.107,55.116,80100.0
2013-04-22 12:55:00,61.61,61.63,61.58,61.6,39100.0,55.107,55.1249,55.0802,55.0981,39100.0
2013-04-22 13:00:00,61.59,61.62,61.54,61.55,62100.0,55.0892,55.116,55.0444,55.0534,62100.0
2013-04-22 13:05:00,61.56,61.59,61.5,61.5,24100.0,55.0623,55.0892,55.0087,55.0087,24100.0
2013-04-22 13:10:00,61.5,61.53,61.45,61.47,30900.0,55.0087,55.0355,54.9639,54.9818,30900.0
2013-04-22 13:15:00,61.46,61.46,61.42,61.43,26800.0,54.9729,54.9729,54.9371,54.946,26800.0
2013-04-22 13:20:00,61.43,61.49,61.43,61.47,43200.0,54.946,54.9997,54.946,54.9818,43200.0
2013-04-22 13:25:00,61.47,61.49,61.44,61.49,17100.0,54.9818,54.9997,54.955,54.9997,17100.0
2013-04-22 13:30:00,61.49,61.52,61.48,61.51,46500.0,54.9997,55.0265,54.9908,55.0176,46500.0
2013-04-22 13:35:00,61.52,61.56,61.51,61.52,35100.0,55.0265,55.0623,55.0176,55.0265,35100.0
2013-04-22 13:40:00,61.52,61.59,61.49,61.59,51100.0,55.0265,55.0892,54.9997,55.0892,51100.0
2013-04-22 13:45:00,61.59,61.6,61.53,61.54,49500.0,55.0892,55.0981,55.0355,55.0444,49500.0
2013-04-22 13:50:00,61.55,61.59,61.52,61.59,39000.0,55.0534,55.0892,55.0265,55.0892,39000.0
2013-04-22 13:55:00,61.58,61.59,61.5,61.5,49000.0,55.0802,55.0892,55.0087,55.0087,49000.0
2013-04-22 14:00:00,61.5,61.56,61.49,61.53,26100.0,55.0087,55.0623,54.9997,55.0355,26100.0
2013-04-22 14:05:00,61.53,61.57,61.53,61.55,27000.0,55.0355,55.0713,55.0355,55.0534,27000.0
2013-04-22 14:10:00,61.54,61.58,61.52,61.57,34600.0,55.0444,55.0802,55.0265,55.0713,34600.0
2013-04-22 14:15:00,61.57,61.63,61.57,61.6,77600.0,55.0713,55.1249,55.0713,55.0981,77600.0
2013-04-22 14:20:00,61.59,61.7,61.59,61.67,115900.0,55.0892,55.1875,55.0892,55.1607,115900.0
2013-04-22 14:25:00,61.66,61.73,61.66,61.71,45000.0,55.1518,55.2144,55.1518,55.1965,45000.0
2013-04-22 14:30:00,61.71,61.73,61.69,61.71,52900.0,55.1965,55.2144,55.1786,55.1965,52900.0
2013-04-22 14:35:00,61.71,61.79,61.71,61.79,56200.0,55.1965,55.268,55.1965,55.268,56200.0
2013-04-22 14:40:00,61.79,61.85,61.78,61.81,76700.0,55.268,55.3217,55.2591,55.2859,76700.0
2013-04-22 14:45:00,61.81,61.82,61.77,61.77,37400.0,55.2859,55.2949,55.2502,55.2502,37400.0
2013-04-22 14:50:00,61.78,61.81,61.75,61.8,51100.0,55.2591,55.2859,55.2323,55.277,51100.0
2013-04-22 14:55:00,61.81,61.82,61.76,61.79,56300.0,55.2859,55.2949,55.2412,55.268,56300.0
2013-04-22 15:00:00,61.79,61.83,61.78,61.8,66700.0,55.268,55.3038,55.2591,55.277,66700.0
2013-04-22 15:05:00,61.8,61.84,61.79,61.79,123500.0,55.277,55.3128,55.268,55.268,123500.0
2013-04-22 15:10:00,61.79,61.83,61.79,61.82,75700.0,55.268,55.3038,55.268,55.2949,75700.0
2013-04-22 15:15:00,61.82,61.85,61.81,61.81,106500.0,55.2949,55.3217,55.2859,55.2859,106500.0
2013-04-22 15:20:00,61.81,61.86,61.81,61.86,78900.0,55.2859,55.3307,55.2859,55.3307,78900.0
2013-04-22 15:25:00,61.86,61.87,61.82,61.86,88600.0,55.3307,55.3396,55.2949,55.3307,88600.0
2013-04-22 15:30:00,61.86,61.97,61.85,61.95,262900.0,55.3307,55.429,55.3217,55.4112,262900.0
2013-04-22 15:35:00,61.95,62.1,61.95,62.09,438500.0,55.4112,55.5453,55.4112,55.5364,438500.0
2013-04-22 15:40:00,62.08,62.08,62.0,62.02,121900.0,55.5274,55.5274,55.4559,55.4738,121900.0
2013-04-22 15:45:00,62.02,62.04,61.96,61.99,124900.0,55.4738,55.4917,55.4201,55.4469,124900.0
2013-04-22 15:50:00,61.98,62.02,61.96,62.0,182900.0,55.438,55.4738,55.4201,55.4559,182900.0
2013-04-22 15:55:00,62.0,62.01,61.93,62.0,279500.0,55.4559,55.4648,55.3933,55.4559,279500.0
2013-04-23 09:30:00,62.4,62.53,62.27,62.48,178700.0,55.8137,55.9299,55.6974,55.8852,178700.0
2013-04-23 09:35:00,62.47,62.54,62.23,62.3,153300.0,55.8763,55.9389,55.6616,55.7242,153300.0
2013-04-23 09:40:00,62.31,62.48,62.31,62.39,86200.0,55.7332,55.8852,55.7332,55.8047,86200.0
2013-04-23 09:45:00,62.37,62.41,62.28,62.4,86600.0,55.7868,55.8226,55.7063,55.8137,86600.0
2013-04-23 09:50:00,62.4,62.42,62.26,62.26,54300.0,55.8137,55.8315,55.6884,55.6884,54300.0
2013-04-23 09:55:00,62.26,62.33,62.17,62.18,81400.0,55.6884,55.751,55.6079,55.6169,81400.0
2013-04-23 10:00:00,62.18,62.5,62.17,62.39,122400.0,55.6169,55.9031,55.6079,55.8047,122400.0
2013-04-23 10:05:00,62.39,62.43,62.23,62.24,115100.0,55.8047,55.8405,55.6616,55.6705,115100.0
2013-04-23 10:10:00,62.23,62.26,62.14,62.15,139800.0,55.6616,55.6884,55.5811,55.59,139800.0
2013-04-23 10:15:00,62.13,62.23,62.1,62.21,164200.0,55.5722,55.6616,55.5453,55.6437,164200.0
2013-04-23 10:20:00,62.21,62.28,62.21,62.24,93800.0,55.6437,55.7063,55.6437,55.6705,93800.0
2013-04-23 10:25:00,62.23,62.32,62.19,62.32,126600.0,55.6616,55.7421,55.6258,55.7421,126600.0
2013-04-23 10:30:00,62.32,62.48,62.32,62.48,127100.0,55.7421,55.8852,55.7421,55.8852,127100.0
2013-04-23 10:35:00,62.48,62.53,62.37,62.37,85900.0,55.8852,55.9299,55.7868,55.7868,85900.0
2013-04-23 10:40:00,62.37,62.44,62.33,62.33,78800.0,55.7868,55.8494,55.751,55.751,78800.0
2013-04-23 10:45:00,62.33,62.4,62.31,62.34,81700.0,55.751,55.8137,55.7332,55.76,81700.0
2013-04-23 10:50:00,62.33,62.34,62.27,62.29,53300.0,55.751,55.76,55.6974,55.7153,53300.0
2013-04-23 10:55:00,62.29,62.31,62.26,62.26,78200.0,55.7153,55.7332,55.6884,55.6884,78200.0
2013-04-23 11:00:00,62.26,62.33,62.26,62.32,76100.0,55.6884,55.751,55.6884,55.7421,76100.0
2013-04-23 11:05:00,62.32,62.34,62.28,62.32,45300.0,55.7421,55.76,55.7063,55.7421,45300.0
2013-04-23 11:10:00,62.31,62.35,62.25,62.28,58900.0,55.7332,55.7689,55.6795,55.7063,58900.0
2013-04-23 11:15:00,62.27,62.33,62.26,62.28,68800.0,55.6974,55.751,55.6884,55.7063,68800.0
2013-04-23 11:20:00,62.29,62.3,62.26,62.27,23200.0,55.7153,55.7242,55.6884,55.6974,23200.0
2013-04-23 11:25:00,62.27,62.31,62.25,62.28,40800.0,55.6974,55.7332,55.6795,55.7063,40800.0
2013-04-23 11:30:00,62.27,62.28,62.22,62.25,40600.0,55.6974,55.7063,55.6527,55.6795,40600.0
2013-04-23 11:35:00,62.25,62.29,62.22,62.23,31000.0,55.6795,55.7153,55.6527,55.6616,31000.0
2013-04-23 11:40:00,62.24,62.27,62.22,62.25,49500.0,55.6705,55.6974,55.6527,55.6795,49500.0
2013-04-23 11:45:00,62.24,62.32,62.24,62.29,44400.0,55.6705,55.7421,55.6705,55.7153,44400.0
2013-04-23 11:50:00,62.29,62.3,62.24,62.29,28500.0,55.7153,55.7242,55.6705,55.7153,28500.0
2013-04-23 11:55:00,62.29,62.31,62.26,62.3,47100.0,55.7153,55.7332,55.6884,55.7242,47100.0
2013-04-23 12:00:00,62.31,62.32,62.26,62.29,23200.0,55.7332,55.7421,55.6884,55.7153,23200.0
2013-04-23 12:05:00,62.28,62.29,62.24,62.27,24500.0,55.7063,55.7153,55.6705,55.6974,24500.0
2013-04-23 12:10:00,62.27,62.28,62.25,62.27,25100.0,55.6974,55.7063,55.6795,55.6974,25100.0
2013-04-23 12:15:00,62.27,62.28,62.23,62.26,27000.0,55.6974,55.7063,55.6616,55.6884,27000.0
2013-04-23 12:20:00,62.27,62.31,62.26,62.3,33900.0,55.6974,55.7332,55.6884,55.7242,33900.0
2013-04-23 12:25:00,62.31,62.35,62.3,62.31,19000.0,55.7332,55.7689,55.7242,55.7332,19000.0
2013-04-23 12:30:00,62.32,62.4,62.32,62.38,29300.0,55.7421,55.8137,55.7421,55.7958,29300.0
2013-04-23 12:35:00,62.39,62.39,62.34,62.35,29400.0,55.8047,55.8047,55.76,55.7689,29400.0
2013-04-23 12:40:00,62.35,62.35,62.33,62.33,27900.0,55.7689,55.7689,55.751,55.751,27900.0
2013-04-23 12:45:00,62.32,62.33,62.27,62.27,66400.0,55.7421,55.751,55.6974,55.6974,66400.0
2013-04-23 12:50:00,62.27,62.31,62.25,62.3,22600.0,55.6974,55.7332,55.6795,55.7242,22600.0
2013-04-23 12:55:00,62.3,62.37,62.3,62.37,28700.0,55.7242,55.7868,55.7242,55.7868,28700.0
2013-04-23 13:00:00,62.36,62.4,62.34,62.39,24400.0,55.7779,55.8137,55.76,55.8047,24400.0
2013-04-23 13:05:00,62.39,62.39,61.54,61.59,272200.0,55.8047,55.8047,55.0444,55.0892,272200.0
2013-04-23 13:10:00,61.6,62.33,61.54,62.31,257600.0,55.0981,55.751,55.0444,55.7332,257600.0
2013-04-23 13:15:00,62.3,62.34,62.23,62.34,36400.0,55.7242,55.76,55.6616,55.76,36400.0
2013-04-23 13:20:00,62.35,62.37,62.32,62.32,46000.0,55.7689,55.7868,55.7421,55.7421,46000.0
2013-04-23 13:25:00,62.32,62.34,62.23,62.34,41400.0,55.7421,55.76,55.6616,55.76,41400.0
2013-04-23 13:30:00,62.33,62.38,62.29,62.34,47100.0,55.751,55.7958,55.7153,55.76,47100.0
2013-04-23 13:35:00,62.34,62.34,62.29,62.33,27100.0,55.76,55.76,55.7153,55.751,27100.0
2013-04-23 13:40:00,62.33,62.34,62.25,62.3,33400.0,55.751,55.76,55.6795,55.7242,33400.0
2013-04-23 13:45:00,62.3,62.4,62.3,62.37,66000.0,55.7242,55.8137,55.7242,55.7868,66000.0
2013-04-23 13:50:00,62.37,62.37,62.32,62.37,22000.0,55.7868,55.7868,55.7421,55.7868,22000.0
2013-04-23 13:55:00,62.37,62.4,62.35,62.38,35400.0,55.7868,55.8137,55.7689,55.7958,35400.0
2013-04-23 14:00:00,62.37,62.4,62.35,62.37,33700.0,55.7868,55.8137,55.7689,55.7868,33700.0
2013-04-23 14:05:00,62.37,62.41,62.37,62.41,39300.0,55.7868,55.8226,55.7868,55.8226,39300.0
2013-04-23 14:10:00,62.41,62.42,62.38,62.41,37900.0,55.8226,55.8315,55.7958,55.8226,37900.0
2013-04-23 14:15:00,62.41,62.42,62.35,62.36,23300.0,55.8226,55.8315,55.7689,55.7779,23300.0
2013-04-23 14:20:00,62.36,62.36,62.28,62.29,27800.0,55.7779,55.7779,55.7063,55.7153,27800.0
2013-04-23 14:25:00,62.28,62.32,62.22,62.22,35300.0,55.7063,55.7421,55.6527,55.6527,35300.0
2013-04-23 14:30:00,62.21,62.25,62.16,62.24,60500.0,55.6437,55.6795,55.599,55.6705,60500.0
2013-04-23 14:35:00,62.23,62.33,62.23,62.32,32900.0,55.6616,55.751,55.6616,55.7421,32900.0
2013-04-23 14:40:00,62.32,62.33,62.26,62.3,33300.0,55.7421,55.751,55.6884,55.7242,33300.0
2013-04-23 14:45:00,62.3,62.34,62.29,62.32,39800.0,55.7242,55.76,55.7153,55.7421,39800.0
2013-04-23 14:50:00,62.32,62.33,62.27,62.3,51500.0,55.7421,55.751,55.6974,55.7242,51500.0
2013-04-23 14:55:00,62.29,62.31,62.26,62.31,42200.0,55.7153,55.7332,55.6884,55.7332,42200.0
2013-04-23 15:00:00,62.3,62.32,62.26,62.29,28100.0,55.7242,55.7421,55.6884,55.7153,28100.0
2013-04-23 15:05:00,62.3,62.35,62.27,62.3,56100.0,55.7242,55.7689,55.6974,55.7242,56100.0
2013-04-23 15:10:00,62.3,62.34,62.26,62.27,62000.0,55.7242,55.76,55.6884,55.6974,62000.0
2013-04-23 15:15:00,62.26,62.29,62.23,62.24,55700.0,55.6884,55.7153,55.6616,55.6705,55700.0
2013-04-23 15:20:00,62.24,62.32,62.23,62.28,70600.0,55.6705,55.7421,55.6616,55.7063,70600.0
2013-04-23 15:25:00,62.28,62.33,62.27,62.29,41600.0,55.7063,55.751,55.6974,55.7153,41600.0
2013-04-23 15:30:00,62.29,62.33,62.29,62.32,55600.0,55.7153,55.751,55.7153,55.7421,55600.0
2013-04-23 15:35:00,62.32,62.35,62.3,62.34,53000.0,55.7421,55.7689,55.7242,55.76,53000.0
2013-04-23 15:40:00,62.34,62.36,62.26,62.32,76800.0,55.76,55.7779,55.6884,55.7421,76800.0
2013-04-23 15:45:00,62.33,62.4,62.29,62.39,119700.0,55.751,55.8137,55.7153,55.8047,119700.0
2013-04-23 15:50:00,62.39,62.44,62.37,62.41,185600.0,55.8047,55.8494,55.7868,55.8226,185600.0
2013-04-23 15:55:00,62.41,62.62,62.37,62.59,674200.0,55.8226,56.0104,55.7868,55.9836,674200.0
2013-04-24 09:30:00,62.71,62.9,62.52,62.76,163500.0,56.0909,56.2609,55.921,56.1357,163500.0
2013-04-24 09:35:00,62.76,62.85,62.69,62.78,46700.0,56.1357,56.2162,56.073,56.1535,46700.0
2013-04-24 09:40:00,62.81,62.89,62.7,62.74,71500.0,56.1804,56.2519,56.082,56.1178,71500.0
2013-04-24 09:45:00,62.73,62.8,62.71,62.72,120500.0,56.1088,56.1714,56.0909,56.0999,120500.0
2013-04-24 09:50:00,62.72,62.75,62.69,62.75,71800.0,56.0999,56.1267,56.073,56.1267,71800.0
2013-04-24 09:55:00,62.74,62.76,62.58,62.58,200700.0,56.1178,56.1357,55.9747,55.9747,200700.0
2013-04-24 10:00:00,62.57,62.6,62.4,62.41,166600.0,55.9657,55.9925,55.8137,55.8226,166600.0
2013-04-24 10:05:00,62.41,62.46,62.34,62.36,110400.0,55.8226,55.8673,55.76,55.7779,110400.0
2013-04-24 10:10:00,62.36,62.39,62.18,62.19,201800.0,55.7779,55.8047,55.6169,55.6258,201800.0
2013-04-24 10:15:00,62.2,62.25,62.16,62.22,145700.0,55.6348,55.6795,55.599,55.6527,145700.0
2013-04-24 10:20:00,62.22,62.22,62.07,62.12,149800.0,55.6527,55.6527,55.5185,55.5632,149800.0
2013-04-24 10:25:00,62.12,62.14,62.02,62.12,110800.0,55.5632,55.5811,55.4738,55.5632,110800.0
2013-04-24 10:30:00,62.12,62.27,62.09,62.25,132600.0,55.5632,55.6974,55.5364,55.6795,132600.0
2013-04-24 10:35:00,62.25,62.26,62.07,62.09,92800.0,55.6795,55.6884,55.5185,55.5364,92800.0
2013-04-24 10:40:00,62.09,62.28,62.08,62.27,52400.0,55.5364,55.7063,55.5274,55.6974,52400.0
2013-04-24 10:45:00,62.27,62.39,62.27,62.39,54100.0,55.6974,55.8047,55.6974,55.8047,54100.0
2013-04-24 10:50:00,62.4,62.43,62.33,62.33,57600.0,55.8137,55.8405,55.751,55.751,57600.0
2013-04-24 10:55:00,62.33,62.34,62.19,62.23,51200.0,55.751,55.76,55.6258,55.6616,51200.0
2013-04-24 11:00:00,62.24,62.3,62.23,62.27,67500.0,55.6705,55.7242,55.6616,55.6974,67500.0
2013-04-24 11:05:00,62.27,62.28,62.19,62.2,62900.0,55.6974,55.7063,55.6258,55.6348,62900.0
2013-04-24 11:10:00,62.2,62.21,62.14,62.17,46300.0,55.6348,55.6437,55.5811,55.6079,46300.0
2013-04-24 11:15:00,62.17,62.2,62.12,62.16,65900.0,55.6079,55.6348,55.5632,55.599,65900.0
2013-04-24 11:20:00,62.16,62.16,62.09,62.1,29000.0,55.599,55.599,55.5364,55.5453,29000.0
2013-04-24 11:25:00,62.1,62.11,62.02,62.1,42800.0,55.5453,55.5543,55.4738,55.5453,42800.0
2013-04-24 11:30:00,62.1,62.13,62.06,62.1,72700.0,55.5453,55.5722,55.5095,55.5453,72700.0
2013-04-24 11:35:00,62.11,62.12,62.03,62.08,46600.0,55.5543,55.5632,55.4827,55.5274,46600.0
2013-04-24 11:40:00,62.06,62.07,62.04,62.04,32700.0,55.5095,55.5185,55.4917,55.4917,32700.0
2013-04-24 11:45:00,62.05,62.1,62.03,62.1,68100.0,55.5006,55.5453,55.4827,55.5453,68100.0
2013-04-24 11:50:00,62.1,62.12,62.05,62.1,153500.0,55.5453,55.5632,55.5006,55.5453,153500.0
2013-04-24 11:55:00,62.11,62.14,62.11,62.12,38500.0,55.5543,55.5811,55.5543,55.5632,38500.0
2013-04-24 12:00:00,62.12,62.14,62.07,62.11,48600.0,55.5632,55.5811,55.5185,55.5543,48600.0
2013-04-24 12:05:00,62.12,62.12,62.05,62.1,55400.0,55.5632,55.5632,55.5006,55.5453,55400.0
2013-04-24 12:10:00,62.11,62.12,62.03,62.03,40200.0,55.5543,55.5632,55.4827,55.4827,40200.0
2013-04-24 12:15:00,62.02,62.03,62.0,62.02,20000.0,55.4738,55.4827,55.4559,55.4738,20000.0
2013-04-24 12:20:00,62.01,62.03,61.97,62.02,50500.0,55.4648,55.4827,55.429,55.4738,50500.0
2013-04-24 12:25:00,62.01,62.01,61.9,61.93,49700.0,55.4648,55.4648,55.3664,55.3933,49700.0
2013-04-24 12:30:00,61.93,61.96,61.93,61.93,41500.0,55.3933,55.4201,55.3933,55.3933,41500.0
2013-04-24 12:35:00,61.93,61.93,61.86,61.86,54800.0,55.3933,55.3933,55.3307,55.3307,54800.0
2013-04-24 12:40:00,61.86,61.86,61.76,61.8,71700.0,55.3307,55.3307,55.2412,55.277,71700.0
2013-04-24 12:45:00,61.81,61.87,61.78,61.82,62200.0,55.2859,55.3396,55.2591,55.2949,62200.0
2013-04-24 12:50:00,61.83,61.85,61.79,61.82,41600.0,55.3038,55.3217,55.268,55.2949,41600.0
2013-04-24 12:55:00,61.82,61.82,61.72,61.73,103300.0,55.2949,55.2949,55.2054,55.2144,103300.0
2013-04-24 13:00:00,61.72,61.72,61.65,61.66,212500.0,55.2054,55.2054,55.1428,55.1518,212500.0
2013-04-24 13:05:00,61.66,61.68,61.6,61.64,175200.0,55.1518,55.1697,55.0981,55.1339,175200.0
2013-04-24 13:10:00,61.64,61.73,61.64,61.69,100200.0,55.1339,55.2144,55.1339,55.1786,100200.0
2013-04-24 13:15:00,61.69,61.71,61.66,61.66,57800.0,55.1786,55.1965,55.1518,55.1518,57800.0
2013-04-24 13:20:00,61.66,61.67,61.59,61.63,153100.0,55.1518,55.1607,55.0892,55.1249,153100.0
2013-04-24 13:25:00,61.63,61.65,61.61,61.64,58000.0,55.1249,55.1428,55.107,55.1339,58000.0
2013-04-24 13:30:00,61.64,61.69,61.61,61.68,218000.0,55.1339,55.1786,55.107,55.1697,218000.0
2013-04-24 13:35:00,61.68,61.78,61.67,61.76,51600.0,55.1697,55.2591,55.1607,55.2412,51600.0
2013-04-24 13:40:00,61.76,61.76,61.68,61.69,64200.0,55.2412,55.2412,55.1697,55.1786,64200.0
2013-04-24 13:45:00,61.68,61.74,61.67,61.73,54800.0,55.1697,55.2233,55.1607,55.2144,54800.0
2013-04-24 13:50:00,61.73,61.8,61.73,61.75,58600.0,55.2144,55.277,55.2144,55.2323,58600.0
2013-04-24 13:55:00,61.75,61.77,61.74,61.76,34100.0,55.2323,55.2502,55.2233,55.2412,34100.0
2013-04-24 14:00:00,61.76,61.78,61.74,61.78,37700.0,55.2412,55.2591,55.2233,55.2591,37700.0
2013-04-24 14:05:00,61.77,61.84,61.76,61.84,96600.0,55.2502,55.3128,55.2412,55.3128,96600.0
2013-04-24 14:10:00,61.85,61.88,61.8,61.85,56800.0,55.3217,55.3485,55.277,55.3217,56800.0
2013-04-24 14:15:00,61.85,61.85,61.78,61.82,97200.0,55.3217,55.3217,55.2591,55.2949,97200.0
2013-04-24 14:20:00,61.83,61.83,61.77,61.8,50600.0,55.3038,55.3038,55.2502,55.277,50600.0
2013-04-24 14:25:00,61.81,61.82,61.75,61.76,68900.0,55.2859,55.2949,55.2323,55.2412,68900.0
2013-04-24 14:30:00,61.77,61.8,61.75,61.8,34100.0,55.2502,55.277,55.2323,55.277,34100.0
2013-04-24 14:35:00,61.8,61.81,61.79,61.8,35900.0,55.277,55.2859,55.268,55.277,35900.0
2013-04-24 14:40:00,61.8,61.81,61.79,61.8,33400.0,55.277,55.2859,55.268,55.277,33400.0
2013-04-24 14:45:00,61.8,61.8,61.76,61.78,66700.0,55.277,55.277,55.2412,55.2591,66700.0
2013-04-24 14:50:00,61.78,61.79,61.77,61.78,49900.0,55.2591,55.268,55.2502,55.2591,49900.0
2013-04-24 14:55:00,61.78,61.84,61.77,61.84,68400.0,55.2591,55.3128,55.2502,55.3128,68400.0
2013-04-24 15:00:00,61.83,61.85,61.82,61.85,85100.0,55.3038,55.3217,55.2949,55.3217,85100.0
2013-04-24 15:05:00,61.85,61.89,61.83,61.87,97300.0,55.3217,55.3575,55.3038,55.3396,97300.0
2013-04-24 15:10:00,61.86,61.88,61.82,61.86,45200.0,55.3307,55.3485,55.2949,55.3307,45200.0
2013-04-24 15:15:00,61.86,61.88,61.86,61.86,28600.0,55.3307,55.3485,55.3307,55.3307,28600.0
2013-04-24 15:20:00,61.87,61.87,61.83,61.84,68300.0,55.3396,55.3396,55.3038,55.3128,68300.0
2013-04-24 15:25:00,61.84,61.89,61.84,61.87,41700.0,55.3128,55.3575,55.3128,55.3396,41700.0
2013-04-24 15:30:00,61.88,61.9,61.85,61.87,126700.0,55.3485,55.3664,55.3217,55.3396,126700.0
2013-04-24 15:35:00,61.88,61.94,61.87,61.94,123900.0,55.3485,55.4022,55.3396,55.4022,123900.0
2013-04-24 15:40:00,61.93,61.96,61.91,61.93,141000.0,55.3933,55.4201,55.3754,55.3933,141000.0
2013-04-24 15:45:00,61.93,61.98,61.91,61.96,130600.0,55.3933,55.438,55.3754,55.4201,130600.0
2013-04-24 15:50:00,61.96,61.98,61.92,61.94,134900.0,55.4201,55.438,55.3843,55.4022,134900.0
2013-04-24 15:55:00,61.94,61.95,61.8,61.95,372600.0,55.4022,55.4112,55.277,55.4112,372600.0
2013-04-25 09:30:00,62.01,62.12,61.82,62.01,275100.0,55.4648,55.5632,55.2949,55.4648,275100.0
2013-04-25 09:35:00,61.99,62.13,61.95,62.11,63600.0,55.4469,55.5722,55.4112,55.5543,63600.0
2013-04-25 09:40:00,62.1,62.17,62.07,62.07,54500.0,55.5453,55.6079,55.5185,55.5185,54500.0
2013-04-25 09:45:00,62.06,62.11,61.98,62.01,68100.0,55.5095,55.5543,55.438,55.4648,68100.0
2013-04-25 09:50:00,62.02,62.09,61.92,62.08,62500.0,55.4738,55.5364,55.3843,55.5274,62500.0
2013-04-25 09:55:00,62.09,62.1,61.98,62.01,243400.0,55.5364,55.5453,55.438,55.4648,243400.0
2013-04-25 10:00:00,62.01,62.02,61.89,61.9,128000.0,55.4648,55.4738,55.3575,55.3664,128000.0
2013-04-25 10:05:00,61.91,61.99,61.89,61.99,79100.0,55.3754,55.4469,55.3575,55.4469,79100.0
2013-04-25 10:10:00,62.0,62.01,61.89,61.89,127300.0,55.4559,55.4648,55.3575,55.3575,127300.0
2013-04-25 10:15:00,61.89,61.9,61.76,61.78,101100.0,55.3575,55.3664,55.2412,55.2591,101100.0
2013-04-25 10:20:00,61.79,61.84,61.72,61.84,54800.0,55.268,55.3128,55.2054,55.3128,54800.0
2013-04-25 10:25:00,61.84,61.97,61.83,61.91,50200.0,55.3128,55.429,55.3038,55.3754,50200.0
2013-04-25 10:30:00,61.92,61.96,61.91,61.94,69800.0,55.3843,55.4201,55.3754,55.4022,69800.0
2013-04-25 10:35:00,61.94,61.95,61.9,61.93,63400.0,55.4022,55.4112,55.3664,55.3933,63400.0
2013-04-25 10:40:00,61.93,62.0,61.91,61.95,104900.0,55.3933,55.4559,55.3754,55.4112,104900.0
2013-04-25 10:45:00,61.95,61.97,61.86,61.87,70700.0,55.4112,55.429,55.3307,55.3396,70700.0
2013-04-25 10:50:00,61.86,61.93,61.85,61.87,50700.0,55.3307,55.3933,55.3217,55.3396,50700.0
2013-04-25 10:55:00,61.86,61.86,61.79,61.85,68700.0,55.3307,55.3307,55.268,55.3217,68700.0
2013-04-25 11:00:00,61.85,61.93,61.85,61.92,30000.0,55.3217,55.3933,55.3217,55.3843,30000.0
2013-04-25 11:05:00,61.92,61.93,61.87,61.9,43400.0,55.3843,55.3933,55.3396,55.3664,43400.0
2013-04-25 11:10:00,61.9,61.92,61.9,61.91,26800.0,55.3664,55.3843,55.3664,55.3754,26800.0
2013-04-25 11:15:00,61.91,61.98,61.91,61.94,83600.0,55.3754,55.438,55.3754,55.4022,83600.0
2013-04-25 11:20:00,61.95,61.96,61.87,61.88,53900.0,55.4112,55.4201,55.3396,55.3485,53900.0
2013-04-25 11:25:00,61.88,61.88,61.79,61.8,64400.0,55.3485,55.3485,55.268,55.277,64400.0
2013-04-25 11:30:00,61.8,61.88,61.79,61.86,162800.0,55.277,55.3485,55.268,55.3307,162800.0
2013-04-25 11:35:00,61.86,61.93,61.86,61.93,43100.0,55.3307,55.3933,55.3307,55.3933,43100.0
2013-04-25 11:40:00,61.93,61.93,61.9,61.9,39500.0,55.3933,55.3933,55.3664,55.3664,39500.0
2013-04-25 11:45:00,61.91,61.91,61.85,61.85,35500.0,55.3754,55.3754,55.3217,55.3217,35500.0
2013-04-25 11:50:00,61.85,61.85,61.81,61.83,57900.0,55.3217,55.3217,55.2859,55.3038,57900.0
2013-04-25 11:55:00,61.83,61.83,61.72,61.73,79000.0,55.3038,55.3038,55.2054,55.2144,79000.0
2013-04-25 12:00:00,61.72,61.74,61.7,61.72,92000.0,55.2054,55.2233,55.1875,55.2054,92000.0
2013-04-25 12:05:00,61.71,61.76,61.71,61.75,32100.0,55.1965,55.2412,55.1965,55.2323,32100.0
2013-04-25 12:10:00,61.76,61.79,61.75,61.75,38600.0,55.2412,55.268,55.2323,55.2323,38600.0
2013-04-25 12:15:00,61.76,61.76,61.7,61.71,41100.0,55.2412,55.2412,55.1875,55.1965,41100.0
2013-04-25 12:20:00,61.71,61.76,61.69,61.75,53800.0,55.1965,55.2412,55.1786,55.2323,53800.0
2013-04-25 12:25:00,61.76,61.79,61.74,61.76,136100.0,55.2412,55.268,55.2233,55.2412,136100.0
2013-04-25 12:30:00,61.76,61.8,61.75,61.8,20600.0,55.2412,55.277,55.2323,55.277,20600.0
2013-04-25 12:35:00,61.8,61.8,61.75,61.79,24200.0,55.277,55.277,55.2323,55.268,24200.0
2013-04-25 12:40:00,61.79,61.83,61.79,61.83,18400.0,55.268,55.3038,55.268,55.3038,18400.0
2013-04-25 12:45:00,61.83,61.83,61.78,61.78,26800.0,55.3038,55.3038,55.2591,55.2591,26800.0
2013-04-25 12:50:00,61.79,61.79,61.76,61.77,41000.0,55.268,55.268,55.2412,55.2502,41000.0
2013-04-25 12:55:00,61.77,61.78,61.75,61.76,42700.0,55.2502,55.2591,55.2323,55.2412,42700.0
2013-04-25 13:00:00,61.76,61.76,61.72,61.74,51700.0,55.2412,55.2412,55.2054,55.2233,51700.0
2013-04-25 13:05:00,61.75,61.75,61.71,61.73,29900.0,55.2323,55.2323,55.1965,55.2144,29900.0
2013-04-25 13:10:00,61.73,61.76,61.71,61.75,57300.0,55.2144,55.2412,55.1965,55.2323,57300.0
2013-04-25 13:15:00,61.75,61.83,61.75,61.82,88600.0,55.2323,55.3038,55.2323,55.2949,88600.0
2013-04-25 13:20:00,61.82,61.84,61.79,61.8,98600.0,55.2949,55.3128,55.268,55.277,98600.0
2013-04-25 13:25:00,61.8,61.83,61.76,61.77,83900.0,55.277,55.3038,55.2412,55.2502,83900.0
2013-04-25 13:30:00,61.77,61.85,61.77,61.82,73300.0,55.2502,55.3217,55.2502,55.2949,73300.0
2013-04-25 13:35:00,61.82,61.84,61.79,61.84,63300.0,55.2949,55.3128,55.268,55.3128,63300.0
2013-04-25 13:40:00,61.84,61.85,61.81,61.84,42200.0,55.3128,55.3217,55.2859,55.3128,42200.0
2013-04-25 13:45:00,61.84,61.85,61.79,61.8,37400.0,55.3128,55.3217,55.268,55.277,37400.0
2013-04-25 13:50:00,61.8,61.81,61.77,61.79,68200.0,55.277,55.2859,55.2502,55.268,68200.0
2013-04-25 13:55:00,61.8,61.84,61.78,61.82,64100.0,55.277,55.3128,55.2591,55.2949,64100.0
2013-04-25 14:00:00,61.82,61.88,61.81,61.88,22300.0,55.2949,55.3485,55.2859,55.3485,22300.0
2013-04-25 14:05:00,61.87,61.92,61.87,61.92,75200.0,55.3396,55.3843,55.3396,55.3843,75200.0
2013-04-25 14:10:00,61.91,61.93,61.9,61.92,71300.0,55.3754,55.3933,55.3664,55.3843,71300.0
2013-04-25 14:15:00,61.93,61.94,61.89,61.89,40100.0,55.3933,55.4022,55.3575,55.3575,40100.0
2013-04-25 14:20:00,61.89,61.9,61.86,61.86,47300.0,55.3575,55.3664,55.3307,55.3307,47300.0
2013-04-25 14:25:00,61.87,61.93,61.86,61.93,52600.0,55.3396,55.3933,55.3307,55.3933,52600.0
2013-04-25 14:30:00,61.91,61.92,61.87,61.87,87200.0,55.3754,55.3843,55.3396,55.3396,87200.0
2013-04-25 14:35:00,61.88,61.89,61.85,61.88,47900.0,55.3485,55.3575,55.3217,55.3485,47900.0
2013-04-25 14:40:00,61.87,61.89,61.83,61.85,58600.0,55.3396,55.3575,55.3038,55.3217,58600.0
2013-04-25 14:45:00,61.84,61.87,61.83,61.84,31800.0,55.3128,55.3396,55.3038,55.3128,31800.0
2013-04-25 14:50:00,61.83,61.85,61.8,61.8,52400.0,55.3038,55.3217,55.277,55.277,52400.0
2013-04-25 14:55:00,61.8,61.8,61.72,61.76,102500.0,55.277,55.277,55.2054,55.2412,102500.0
2013-04-25 15:00:00,61.75,61.76,61.7,61.72,74200.0,55.2323,55.2412,55.1875,55.2054,74200.0
2013-04-25 15:05:00,61.71,61.72,61.61,61.69,77200.0,55.1965,55.2054,55.107,55.1786,77200.0
2013-04-25 15:10:00,61.69,61.69,61.61,61.68,94500.0,55.1786,55.1786,55.107,55.1697,94500.0
2013-04-25 15:15:00,61.67,61.72,61.63,61.65,74200.0,55.1607,55.2054,55.1249,55.1428,74200.0
2013-04-25 15:20:00,61.65,61.66,61.55,61.56,113000.0,55.1428,55.1518,55.0534,55.0623,113000.0
2013-04-25 15:25:00,61.55,61.66,61.55,61.65,71400.0,55.0534,55.1518,55.0534,55.1428,71400.0
2013-04-25 15:30:00,61.64,61.77,61.63,61.72,68900.0,55.1339,55.2502,55.1249,55.2054,68900.0
2013-04-25 15:35:00,61.72,61.84,61.72,61.81,69800.0,55.2054,55.3128,55.2054,55.2859,69800.0
2013-04-25 15:40:00,61.81,61.86,61.81,61.83,66700.0,55.2859,55.3307,55.2859,55.3038,66700.0
2013-04-25 15:45:00,61.82,61.83,61.78,61.82,120000.0,55.2949,55.3038,55.2591,55.2949,120000.0
2013-04-25 15:50:00,61.81,61.81,61.73,61.74,110200.0,55.2859,55.2859,55.2144,55.2233,110200.0
2013-04-25 15:55:00,61.74,62.02,61.72,62.0,588100.0,55.2233,55.4738,55.2054,55.4559,588100.0
2013-04-26 09:30:00,62.0,62.25,62.0,62.14,126600.0,55.4559,55.6795,55.4559,55.5811,126600.0
2013-04-26 09:35:00,62.13,62.23,62.01,62.05,60600.0,55.5722,55.6616,55.4648,55.5006,60600.0
2013-04-26 09:40:00,62.04,62.21,62.04,62.06,86500.0,55.4917,55.6437,55.4917,55.5095,86500.0
2013-04-26 09:45:00,62.06,62.21,62.06,62.19,60600.0,55.5095,55.6437,55.5095,55.6258,60600.0
2013-04-26 09:50:00,62.19,62.25,62.18,62.24,76000.0,55.6258,55.6795,55.6169,55.6705,76000.0
2013-04-26 09:55:00,62.22,62.29,62.19,62.26,56300.0,55.6527,55.7153,55.6258,55.6884,56300.0
2013-04-26 10:00:00,62.26,62.28,62.21,62.21,71500.0,55.6884,55.7063,55.6437,55.6437,71500.0
2013-04-26 10:05:00,62.22,62.24,62.12,62.2,67700.0,55.6527,55.6705,55.5632,55.6348,67700.0
2013-04-26 10:10:00,62.2,62.22,61.91,62.02,129200.0,55.6348,55.6527,55.3754,55.4738,129200.0
2013-04-26 10:15:00,62.03,62.03,61.86,61.95,68000.0,55.4827,55.4827,55.3307,55.4112,68000.0
2013-04-26 10:20:00,61.95,61.99,61.87,61.96,142000.0,55.4112,55.4469,55.3396,55.4201,142000.0
2013-04-26 10:25:00,61.97,62.0,61.94,61.98,78000.0,55.429,55.4559,55.4022,55.438,78000.0
2013-04-26 10:30:00,61.97,62.04,61.92,62.04,70400.0,55.429,55.4917,55.3843,55.4917,70400.0
2013-04-26 10:35:00,62.04,62.04,61.94,61.95,236600.0,55.4917,55.4917,55.4022,55.4112,236600.0
2013-04-26 10:40:00,61.95,61.96,61.87,61.95,76400.0,55.4112,55.4201,55.3396,55.4112,76400.0
2013-04-26 10:45:00,61.95,61.95,61.8,61.85,68300.0,55.4112,55.4112,55.277,55.3217,68300.0
2013-04-26 10:50:00,61.84,61.86,61.79,61.79,26300.0,55.3128,55.3307,55.268,55.268,26300.0
2013-04-26 10:55:00,61.8,61.83,61.79,61.79,54700.0,55.277,55.3038,55.268,55.268,54700.0
2013-04-26 11:00:00,61.79,61.83,61.78,61.8,47100.0,55.268,55.3038,55.2591,55.277,47100.0
2013-04-26 11:05:00,61.8,61.83,61.79,61.8,43600.0,55.277,55.3038,55.268,55.277,43600.0
2013-04-26 11:10:00,61.81,61.83,61.76,61.8,65400.0,55.2859,55.3038,55.2412,55.277,65400.0
2013-04-26 11:15:00,61.8,61.86,61.79,61.81,52900.0,55.277,55.3307,55.268,55.2859,52900.0
2013-04-26 11:20:00,61.81,61.83,61.79,61.82,24700.0,55.2859,55.3038,55.268,55.2949,24700.0
2013-04-26 11:25:00,61.83,61.89,61.82,61.85,46300.0,55.3038,55.3575,55.2949,55.3217,46300.0
2013-04-26 11:30:00,61.86,61.88,61.82,61.88,27300.0,55.3307,55.3485,55.2949,55.3485,27300.0
2013-04-26 11:35:00,61.88,61.88,61.77,61.8,61500.0,55.3485,55.3485,55.2502,55.277,61500.0
2013-04-26 11:40:00,61.8,61.83,61.77,61.82,46000.0,55.277,55.3038,55.2502,55.2949,46000.0
2013-04-26 11:45:00,61.82,61.83,61.78,61.82,46800.0,55.2949,55.3038,55.2591,55.2949,46800.0
2013-04-26 11:50:00,61.81,61.82,61.79,61.79,40500.0,55.2859,55.2949,55.268,55.268,40500.0
2013-04-26 11:55:00,61.78,61.8,61.76,61.79,25800.0,55.2591,55.277,55.2412,55.268,25800.0
2013-04-26 12:00:00,61.8,61.8,61.76,61.8,41600.0,55.277,55.277,55.2412,55.277,41600.0
2013-04-26 12:05:00,61.8,61.81,61.77,61.81,58600.0,55.277,55.2859,55.2502,55.2859,58600.0
2013-04-26 12:10:00,61.8,61.81,61.75,61.79,52600.0,55.277,55.2859,55.2323,55.268,52600.0
2013-04-26 12:15:00,61.79,61.84,61.78,61.78,33300.0,55.268,55.3128,55.2591,55.2591,33300.0
2013-04-26 12:20:00,61.78,61.78,61.71,61.71,29400.0,55.2591,55.2591,55.1965,55.1965,29400.0
2013-04-26 12:25:00,61.72,61.74,61.67,61.67,53300.0,55.2054,55.2233,55.1607,55.1607,53300.0
2013-04-26 12:30:00,61.68,61.71,61.66,61.67,33400.0,55.1697,55.1965,55.1518,55.1607,33400.0
2013-04-26 12:35:00,61.68,61.68,61.63,61.65,27800.0,55.1697,55.1697,55.1249,55.1428,27800.0
2013-04-26 12:40:00,61.65,61.67,61.62,61.62,34900.0,55.1428,55.1607,55.116,55.116,34900.0
2013-04-26 12:45:00,61.61,61.62,61.55,61.6,73100.0,55.107,55.116,55.0534,55.0981,73100.0
2013-04-26 12:50:00,61.62,61.68,61.59,61.68,68600.0,55.116,55.1697,55.0892,55.1697,68600.0
2013-04-26 12:55:00,61.68,61.68,61.62,61.66,41700.0,55.1697,55.1697,55.116,55.1518,41700.0
2013-04-26 13:00:00,61.66,61.68,61.61,61.61,34300.0,55.1518,55.1697,55.107,55.107,34300.0
2013-04-26 13:05:00,61.61,61.66,61.59,61.66,49200.0,55.107,55.1518,55.0892,55.1518,49200.0
2013-04-26 13:10:00,61.66,61.72,61.65,61.69,53000.0,55.1518,55.2054,55.1428,55.1786,53000.0
2013-04-26 13:15:00,61.7,61.75,61.67,61.71,57100.0,55.1875,55.2323,55.1607,55.1965,57100.0
2013-04-26 13:20:00,61.71,61.75,61.69,61.74,48500.0,55.1965,55.2323,55.1786,55.2233,48500.0
2013-04-26 13:25:00,61.74,61.82,61.74,61.79,31000.0,55.2233,55.2949,55.2233,55.268,31000.0
2013-04-26 13:30:00,61.79,61.86,61.79,61.83,34900.0,55.268,55.3307,55.268,55.3038,34900.0
2013-04-26 13:35:00,61.83,61.85,61.79,61.79,46200.0,55.3038,55.3217,55.268,55.268,46200.0
2013-04-26 13:40:00,61.79,61.8,61.75,61.79,40600.0,55.268,55.277,55.2323,55.268,40600.0
2013-04-26 13:45:00,61.79,61.84,61.76,61.84,28400.0,55.268,55.3128,55.2412,55.3128,28400.0
2013-04-26 13:50:00,61.85,61.85,61.81,61.82,30600.0,55.3217,55.3217,55.2859,55.2949,30600.0
2013-04-26 13:55:00,61.83,61.85,61.8,61.8,19600.0,55.3038,55.3217,55.277,55.277,19600.0
2013-04-26 14:00:00,61.81,61.82,61.75,61.8,30000.0,55.2859,55.2949,55.2323,55.277,30000.0
2013-04-26 14:05:00,61.81,61.83,61.79,61.8,27400.0,55.2859,55.3038,55.268,55.277,27400.0
2013-04-26 14:10:00,61.81,61.83,61.77,61.77,28700.0,55.2859,55.3038,55.2502,55.2502,28700.0
2013-04-26 14:15:00,61.78,61.82,61.77,61.81,28200.0,55.2591,55.2949,55.2502,55.2859,28200.0
2013-04-26 14:20:00,61.82,61.82,61.78,61.8,33200.0,55.2949,55.2949,55.2591,55.277,33200.0
2013-04-26 14:25:00,61.8,61.85,61.8,61.85,33700.0,55.277,55.3217,55.277,55.3217,33700.0
2013-04-26 14:30:00,61.84,61.87,61.83,61.85,31800.0,55.3128,55.3396,55.3038,55.3217,31800.0
2013-04-26 14:35:00,61.85,61.85,61.81,61.84,27600.0,55.3217,55.3217,55.2859,55.3128,27600.0
2013-04-26 14:40:00,61.85,61.9,61.83,61.9,37600.0,55.3217,55.3664,55.3038,55.3664,37600.0
2013-04-26 14:45:00,61.9,61.97,61.89,61.95,63400.0,55.3664,55.429,55.3575,55.4112,63400.0
2013-04-26 14:50:00,61.95,61.96,61.92,61.92,90200.0,55.4112,55.4201,55.3843,55.3843,90200.0
2013-04-26 14:55:00,61.92,61.96,61.91,61.95,85600.0,55.3843,55.4201,55.3754,55.4112,85600.0
2013-04-26 15:00:00,61.95,62.01,61.95,61.98,77400.0,55.4112,55.4648,55.4112,55.438,77400.0
2013-04-26 15:05:00,61.99,62.0,61.98,61.98,43200.0,55.4469,55.4559,55.438,55.438,43200.0
2013-04-26 15:10:00,61.98,61.99,61.93,61.98,115100.0,55.438,55.4469,55.3933,55.438,115100.0
2013-04-26 15:15:00,61.98,61.98,61.94,61.95,168000.0,55.438,55.438,55.4022,55.4112,168000.0
2013-04-26 15:20:00,61.95,61.96,61.93,61.95,71300.0,55.4112,55.4201,55.3933,55.4112,71300.0
2013-04-26 15:25:00,61.95,62.0,61.94,61.99,98200.0,55.4112,55.4559,55.4022,55.4469,98200.0
2013-04-26 15:30:00,61.98,62.0,61.97,61.98,81200.0,55.438,55.4559,55.429,55.438,81200.0
2013-04-26 15:35:00,61.98,61.99,61.93,61.94,90500.0,55.438,55.4469,55.3933,55.4022,90500.0
2013-04-26 15:40:00,61.94,61.98,61.92,61.93,154300.0,55.4022,55.438,55.3843,55.3933,154300.0
2013-04-26 15:45:00,61.92,61.92,61.85,61.88,95000.0,55.3843,55.3843,55.3217,55.3485,95000.0
2013-04-26 15:50:00,61.87,61.88,61.79,61.79,175800.0,55.3396,55.3485,55.268,55.268,175800.0
2013-04-26 15:55:00,61.79,61.88,61.72,61.88,814000.0,55.268,55.3485,55.2054,55.3485,814000.0
2013-04-29 09:30:00,62.82,63.19,62.81,63.15,472500.0,56.1893,56.5203,56.1804,56.4845,472500.0
2013-04-29 09:35:00,63.13,63.15,62.71,62.8,220500.0,56.4666,56.4845,56.0909,56.1714,220500.0
2013-04-29 09:40:00,62.76,62.79,62.59,62.64,104900.0,56.1357,56.1625,55.9836,56.0283,104900.0
2013-04-29 09:45:00,62.65,62.93,62.64,62.88,214400.0,56.0373,56.2877,56.0283,56.243,214400.0
2013-04-29 09:50:00,62.89,62.99,62.86,62.9,92600.0,56.2519,56.3414,56.2251,56.2609,92600.0
2013-04-29 09:55:00,62.9,62.92,62.8,62.92,89300.0,56.2609,56.2788,56.1714,56.2788,89300.0
2013-04-29 10:00:00,62.92,62.97,62.8,62.91,116900.0,56.2788,56.3235,56.1714,56.2698,116900.0
2013-04-29 10:05:00,62.92,63.04,62.92,63.03,150200.0,56.2788,56.3861,56.2788,56.3772,150200.0
2013-04-29 10:10:00,63.03,63.03,62.96,63.02,103100.0,56.3772,56.3772,56.3146,56.3682,103100.0
2013-04-29 10:15:00,63.01,63.14,62.97,63.1,256400.0,56.3593,56.4756,56.3235,56.4398,256400.0
2013-04-29 10:20:00,63.09,63.18,63.08,63.18,136300.0,56.4308,56.5113,56.4219,56.5113,136300.0
2013-04-29 10:25:00,63.19,63.24,63.17,63.24,83300.0,56.5203,56.565,56.5024,56.565,83300.0
2013-04-29 10:30:00,63.24,63.25,63.09,63.1,120600.0,56.565,56.5739,56.4308,56.4398,120600.0
2013-04-29 10:35:00,63.11,63.12,63.04,63.07,100700.0,56.4487,56.4577,56.3861,56.4129,100700.0
2013-04-29 10:40:00,63.08,63.13,63.04,63.05,110000.0,56.4219,56.4666,56.3861,56.3951,110000.0
2013-04-29 10:45:00,63.05,63.06,62.93,62.93,114400.0,56.3951,56.404,56.2877,56.2877,114400.0
2013-04-29 10:50:00,62.93,63.0,62.91,62.97,89000.0,56.2877,56.3503,56.2698,56.3235,89000.0
2013-04-29 10:55:00,62.97,63.02,62.95,63.01,44400.0,56.3235,56.3682,56.3056,56.3593,44400.0
2013-04-29 11:00:00,63.01,63.02,62.92,62.94,106300.0,56.3593,56.3682,56.2788,56.2967,106300.0
2013-04-29 11:05:00,62.94,63.05,62.93,63.04,103600.0,56.2967,56.3951,56.2877,56.3861,103600.0
2013-04-29 11:10:00,63.03,63.09,63.02,63.09,51300.0,56.3772,56.4308,56.3682,56.4308,51300.0
2013-04-29 11:15:00,63.09,63.12,63.08,63.11,115300.0,56.4308,56.4577,56.4219,56.4487,115300.0
2013-04-29 11:20:00,63.1,63.11,63.05,63.05,71700.0,56.4398,56.4487,56.3951,56.3951,71700.0
2013-04-29 11:25:00,63.05,63.08,63.02,63.05,50200.0,56.3951,56.4219,56.3682,56.3951,50200.0
2013-04-29 11:30:00,63.05,63.09,63.03,63.04,39800.0,56.3951,56.4308,56.3772,56.3861,39800.0
2013-04-29 11:35:00,63.05,63.08,63.01,63.02,55500.0,56.3951,56.4219,56.3593,56.3682,55500.0
2013-04-29 11:40:00,63.02,63.03,62.96,62.97,59800.0,56.3682,56.3772,56.3146,56.3235,59800.0
2013-04-29 11:45:00,62.98,62.99,62.85,62.86,84400.0,56.3324,56.3414,56.2162,56.2251,84400.0
2013-04-29 11:50:00,62.86,62.87,62.83,62.84,54100.0,56.2251,56.234,56.1983,56.2072,54100.0
2013-04-29 11:55:00,62.85,62.86,62.81,62.84,70400.0,56.2162,56.2251,56.1804,56.2072,70400.0
2013-04-29 12:00:00,62.85,62.96,62.85,62.94,94400.0,56.2162,56.3146,56.2162,56.2967,94400.0
2013-04-29 12:05:00,62.94,62.99,62.92,62.99,74500.0,56.2967,56.3414,56.2788,56.3414,74500.0
2013-04-29 12:10:00,63.0,63.06,62.98,63.06,71000.0,56.3503,56.404,56.3324,56.404,71000.0
2013-04-29 12:15:00,63.06,63.08,63.04,63.05,47100.0,56.404,56.4219,56.3861,56.3951,47100.0
2013-04-29 12:20:00,63.05,63.14,63.05,63.13,50700.0,56.3951,56.4756,56.3951,56.4666,50700.0
2013-04-29 12:25:00,63.13,63.14,63.07,63.1,52500.0,56.4666,56.4756,56.4129,56.4398,52500.0
2013-04-29 12:30:00,63.09,63.11,63.07,63.1,26700.0,56.4308,56.4487,56.4129,56.4398,26700.0
2013-04-29 12:35:00,63.09,63.11,63.09,63.11,42600.0,56.4308,56.4487,56.4308,56.4487,42600.0
2013-04-29 12:40:00,63.11,63.12,63.08,63.09,29500.0,56.4487,56.4577,56.4219,56.4308,29500.0
2013-04-29 12:45:00,63.09,63.11,63.06,63.08,35200.0,56.4308,56.4487,56.404,56.4219,35200.0
2013-04-29 12:50:00,63.08,63.12,63.05,63.07,50700.0,56.4219,56.4577,56.3951,56.4129,50700.0
2013-04-29 12:55:00,63.06,63.07,62.98,63.04,50500.0,56.404,56.4129,56.3324,56.3861,50500.0
2013-04-29 13:00:00,63.05,63.05,62.96,62.97,58200.0,56.3951,56.3951,56.3146,56.3235,58200.0
2013-04-29 13:05:00,62.97,62.99,62.94,62.99,35400.0,56.3235,56.3414,56.2967,56.3414,35400.0
2013-04-29 13:10:00,62.99,63.03,62.98,62.98,71600.0,56.3414,56.3772,56.3324,56.3324,71600.0
2013-04-29 13:15:00,62.97,63.05,62.97,63.05,27900.0,56.3235,56.3951,56.3235,56.3951,27900.0
2013-04-29 13:20:00,63.04,63.04,62.95,63.0,34100.0,56.3861,56.3861,56.3056,56.3503,34100.0
2013-04-29 13:25:00,63.01,63.01,62.97,62.98,30800.0,56.3593,56.3593,56.3235,56.3324,30800.0
2013-04-29 13:30:00,62.97,63.01,62.97,63.01,25100.0,56.3235,56.3593,56.3235,56.3593,25100.0
2013-04-29 13:35:00,63.01,63.01,63.0,63.01,24000.0,56.3593,56.3593,56.3503,56.3593,24000.0
2013-04-29 13:40:00,63.0,63.01,62.99,63.01,32200.0,56.3503,56.3593,56.3414,56.3593,32200.0
2013-04-29 13:45:00,63.01,63.07,63.0,63.05,39200.0,56.3593,56.4129,56.3503,56.3951,39200.0
2013-04-29 13:50:00,63.05,63.06,63.04,63.06,45300.0,56.3951,56.404,56.3861,56.404,45300.0
2013-04-29 13:55:00,63.05,63.07,63.05,63.05,45000.0,56.3951,56.4129,56.3951,56.3951,45000.0
2013-04-29 14:00:00,63.05,63.1,63.05,63.06,40800.0,56.3951,56.4398,56.3951,56.404,40800.0
2013-04-29 14:05:00,63.07,63.08,63.06,63.06,46100.0,56.4129,56.4219,56.404,56.404,46100.0
2013-04-29 14:10:00,63.06,63.08,63.04,63.05,32500.0,56.404,56.4219,56.3861,56.3951,32500.0
2013-04-29 14:15:00,63.05,63.06,63.0,63.0,101600.0,56.3951,56.404,56.3503,56.3503,101600.0
2013-04-29 14:20:00,63.01,63.04,63.01,63.02,86600.0,56.3593,56.3861,56.3593,56.3682,86600.0
2013-04-29 14:25:00,63.01,63.03,62.95,63.02,58600.0,56.3593,56.3772,56.3056,56.3682,58600.0
2013-04-29 14:30:00,63.01,63.05,63.0,63.01,48500.0,56.3593,56.3951,56.3503,56.3593,48500.0
2013-04-29 14:35:00,63.02,63.06,63.01,63.05,109300.0,56.3682,56.404,56.3593,56.3951,109300.0
2013-04-29 14:40:00,63.05,63.06,63.04,63.06,24500.0,56.3951,56.404,56.3861,56.404,24500.0
2013-04-29 14:45:00,63.05,63.07,63.05,63.06,58600.0,56.3951,56.4129,56.3951,56.404,58600.0
2013-04-29 14:50:00,63.06,63.09,63.05,63.08,91800.0,56.404,56.4308,56.3951,56.4219,91800.0
2013-04-29 14:55:00,63.08,63.08,63.05,63.05,42200.0,56.4219,56.4219,56.3951,56.3951,42200.0
2013-04-29 15:00:00,63.06,63.07,63.02,63.03,68000.0,56.404,56.4129,56.3682,56.3772,68000.0
2013-04-29 15:05:00,63.02,63.03,62.99,63.01,102900.0,56.3682,56.3772,56.3414,56.3593,102900.0
2013-04-29 15:10:00,63.0,63.01,62.96,63.0,50000.0,56.3503,56.3593,56.3146,56.3503,50000.0
2013-04-29 15:15:00,63.0,63.01,62.99,63.0,43300.0,56.3503,56.3593,56.3414,56.3503,43300.0
2013-04-29 15:20:00,62.99,63.0,62.91,62.92,50500.0,56.3414,56.3503,56.2698,56.2788,50500.0
2013-04-29 15:25:00,62.91,62.99,62.87,62.99,155000.0,56.2698,56.3414,56.234,56.3414,155000.0
2013-04-29 15:30:00,62.98,63.02,62.98,63.02,90800.0,56.3324,56.3682,56.3324,56.3682,90800.0
2013-04-29 15:35:00,63.01,63.04,63.0,63.01,74100.0,56.3593,56.3861,56.3503,56.3593,74100.0
2013-04-29 15:40:00,63.01,63.03,62.96,62.98,73200.0,56.3593,56.3772,56.3146,56.3324,73200.0
2013-04-29 15:45:00,62.98,63.0,62.91,62.93,113400.0,56.3324,56.3503,56.2698,56.2877,113400.0
2013-04-29 15:50:00,62.93,62.94,62.84,62.85,135300.0,56.2877,56.2967,56.2072,56.2162,135300.0
2013-04-29 15:55:00,62.85,63.01,62.84,62.97,378100.0,56.2162,56.3593,56.2072,56.3235,378100.0
2013-04-30 09:30:00,62.89,63.0,62.44,62.71,452200.0,56.2519,56.3503,55.8494,56.0909,452200.0
2013-04-30 09:35:00,62.72,62.98,62.72,62.95,119600.0,56.0999,56.3324,56.0999,56.3056,119600.0
2013-04-30 09:40:00,62.94,62.97,62.79,62.92,99000.0,56.2967,56.3235,56.1625,56.2788,99000.0
2013-04-30 09:45:00,62.91,63.02,62.82,63.0,67800.0,56.2698,56.3682,56.1893,56.3503,67800.0
2013-04-30 09:50:00,62.99,63.02,62.85,62.89,84700.0,56.3414,56.3682,56.2162,56.2519,84700.0
2013-04-30 09:55:00,62.89,62.95,62.83,62.9,88200.0,56.2519,56.3056,56.1983,56.2609,88200.0
2013-04-30 10:00:00,62.91,63.03,62.73,62.84,179100.0,56.2698,56.3772,56.1088,56.2072,179100.0
2013-04-30 10:05:00,62.84,62.86,62.73,62.79,43700.0,56.2072,56.2251,56.1088,56.1625,43700.0
2013-04-30 10:10:00,62.79,62.82,62.75,62.8,48800.0,56.1625,56.1893,56.1267,56.1714,48800.0
2013-04-30 10:15:00,62.79,62.81,62.7,62.73,82900.0,56.1625,56.1804,56.082,56.1088,82900.0
2013-04-30 10:20:00,62.73,62.8,62.7,62.74,50800.0,56.1088,56.1714,56.082,56.1178,50800.0
2013-04-30 10:25:00,62.75,62.76,62.66,62.75,63300.0,56.1267,56.1357,56.0462,56.1267,63300.0
2013-04-30 10:30:00,62.76,62.85,62.72,62.85,113900.0,56.1357,56.2162,56.0999,56.2162,113900.0
2013-04-30 10:35:00,62.85,62.9,62.82,62.86,109900.0,56.2162,56.2609,56.1893,56.2251,109900.0
2013-04-30 10:40:00,62.85,62.95,62.85,62.93,43100.0,56.2162,56.3056,56.2162,56.2877,43100.0
2013-04-30 10:45:00,62.94,62.99,62.92,62.92,72100.0,56.2967,56.3414,56.2788,56.2788,72100.0
2013-04-30 10:50:00,62.91,62.98,62.9,62.96,54800.0,56.2698,56.3324,56.2609,56.3146,54800.0
2013-04-30 10:55:00,62.96,63.02,62.95,63.01,44200.0,56.3146,56.3682,56.3056,56.3593,44200.0
2013-04-30 11:00:00,63.01,63.05,62.99,62.99,48100.0,56.3593,56.3951,56.3414,56.3414,48100.0
2013-04-30 11:05:00,62.99,63.07,62.99,63.05,37000.0,56.3414,56.4129,56.3414,56.3951,37000.0
2013-04-30 11:10:00,63.06,63.08,63.03,63.03,33500.0,56.404,56.4219,56.3772,56.3772,33500.0
2013-04-30 11:15:00,63.03,63.04,62.98,63.02,34600.0,56.3772,56.3861,56.3324,56.3682,34600.0
2013-04-30 11:20:00,63.03,63.05,63.01,63.03,21900.0,56.3772,56.3951,56.3593,56.3772,21900.0
2013-04-30 11:25:00,63.02,63.04,63.0,63.0,29900.0,56.3682,56.3861,56.3503,56.3503,29900.0
2013-04-30 11:30:00,62.99,63.03,62.97,63.01,49200.0,56.3414,56.3772,56.3235,56.3593,49200.0
2013-04-30 11:35:00,63.02,63.06,62.97,63.06,40200.0,56.3682,56.404,56.3235,56.404,40200.0
2013-04-30 11:40:00,63.06,63.07,63.04,63.06,55100.0,56.404,56.4129,56.3861,56.404,55100.0
2013-04-30 11:45:00,63.07,63.08,63.03,63.05,30800.0,56.4129,56.4219,56.3772,56.3951,30800.0
2013-04-30 11:50:00,63.06,63.07,63.04,63.06,47500.0,56.404,56.4129,56.3861,56.404,47500.0
2013-04-30 11:55:00,63.05,63.07,63.03,63.05,35300.0,56.3951,56.4129,56.3772,56.3951,35300.0
2013-04-30 12:00:00,63.06,63.07,63.0,63.01,321800.0,56.404,56.4129,56.3503,56.3593,321800.0
2013-04-30 12:05:00,63.0,63.03,62.99,62.99,48200.0,56.3503,56.3772,56.3414,56.3414,48200.0
2013-04-30 12:10:00,62.99,63.01,62.96,62.98,25700.0,56.3414,56.3593,56.3146,56.3324,25700.0
2013-04-30 12:15:00,62.98,62.99,62.91,62.93,33700.0,56.3324,56.3414,56.2698,56.2877,33700.0
2013-04-30 12:20:00,62.94,62.94,62.88,62.89,43700.0,56.2967,56.2967,56.243,56.2519,43700.0
2013-04-30 12:25:00,62.9,63.01,62.89,63.01,206900.0,56.2609,56.3593,56.2519,56.3593,206900.0
2013-04-30 12:30:00,63.01,63.04,63.0,63.04,51000.0,56.3593,56.3861,56.3503,56.3861,51000.0
2013-04-30 12:35:00,63.04,63.05,63.0,63.01,84000.0,56.3861,56.3951,56.3503,56.3593,84000.0
2013-04-30 12:40:00,63.01,63.03,63.0,63.0,71400.0,56.3593,56.3772,56.3503,56.3503,71400.0
2013-04-30 12:45:00,63.01,63.04,63.0,63.03,47900.0,56.3593,56.3861,56.3503,56.3772,47900.0
2013-04-30 12:50:00,63.03,63.04,63.01,63.01,79000.0,56.3772,56.3861,56.3593,56.3593,79000.0
2013-04-30 12:55:00,63.01,63.05,63.01,63.05,44300.0,56.3593,56.3951,56.3593,56.3951,44300.0
2013-04-30 13:00:00,63.05,63.05,63.02,63.04,46300.0,56.3951,56.3951,56.3682,56.3861,46300.0
2013-04-30 13:05:00,63.04,63.05,63.01,63.02,36500.0,56.3861,56.3951,56.3593,56.3682,36500.0
2013-04-30 13:10:00,63.01,63.02,63.0,63.0,77000.0,56.3593,56.3682,56.3503,56.3503,77000.0
2013-04-30 13:15:00,63.0,63.03,63.0,63.01,40900.0,56.3503,56.3772,56.3503,56.3593,40900.0
2013-04-30 13:20:00,63.02,63.03,63.01,63.01,29000.0,56.3682,56.3772,56.3593,56.3593,29000.0
2013-04-30 13:25:00,63.02,63.02,62.99,62.99,26000.0,56.3682,56.3682,56.3414,56.3414,26000.0
2013-04-30 13:30:00,62.98,63.0,62.96,62.99,28000.0,56.3324,56.3503,56.3146,56.3414,28000.0
2013-04-30 13:35:00,63.0,63.02,62.98,62.99,27200.0,56.3503,56.3682,56.3324,56.3414,27200.0
2013-04-30 13:40:00,62.99,63.0,62.95,62.95,39000.0,56.3414,56.3503,56.3056,56.3056,39000.0
2013-04-30 13:45:00,62.95,62.98,62.95,62.96,27700.0,56.3056,56.3324,56.3056,56.3146,27700.0
2013-04-30 13:50:00,62.97,63.01,62.96,63.0,83700.0,56.3235,56.3593,56.3146,56.3503,83700.0
2013-04-30 13:55:00,63.0,63.02,62.99,63.0,94200.0,56.3503,56.3682,56.3414,56.3503,94200.0
2013-04-30 14:00:00,63.01,63.01,62.99,63.0,116400.0,56.3593,56.3593,56.3414,56.3503,116400.0
2013-04-30 14:05:00,63.0,63.01,62.95,62.98,82800.0,56.3503,56.3593,56.3056,56.3324,82800.0
2013-04-30 14:10:00,62.97,63.0,62.93,62.93,81000.0,56.3235,56.3503,56.2877,56.2877,81000.0
2013-04-30 14:15:00,62.94,62.94,62.82,62.82,49000.0,56.2967,56.2967,56.1893,56.1893,49000.0
2013-04-30 14:20:00,62.82,62.83,62.77,62.8,37800.0,56.1893,56.1983,56.1446,56.1714,37800.0
2013-04-30 14:25:00,62.79,62.82,62.78,62.79,38500.0,56.1625,56.1893,56.1535,56.1625,38500.0
2013-04-30 14:30:00,62.79,62.81,62.75,62.76,51300.0,56.1625,56.1804,56.1267,56.1357,51300.0
2013-04-30 14:35:00,62.76,62.82,62.75,62.82,31700.0,56.1357,56.1893,56.1267,56.1893,31700.0
2013-04-30 14:40:00,62.82,62.88,62.81,62.88,29700.0,56.1893,56.243,56.1804,56.243,29700.0
2013-04-30 14:45:00,62.89,62.9,62.88,62.89,64600.0,56.2519,56.2609,56.243,56.2519,64600.0
2013-04-30 14:50:00,62.89,62.91,62.88,62.9,42800.0,56.2519,56.2698,56.243,56.2609,42800.0
2013-04-30 14:55:00,62.91,62.91,62.88,62.91,139900.0,56.2698,56.2698,56.243,56.2698,139900.0
2013-04-30 15:00:00,62.91,62.91,62.79,62.79,91300.0,56.2698,56.2698,56.1625,56.1625,91300.0
2013-04-30 15:05:00,62.8,62.8,62.72,62.72,64100.0,56.1714,56.1714,56.0999,56.0999,64100.0
2013-04-30 15:10:00,62.73,62.74,62.7,62.7,72000.0,56.1088,56.1178,56.082,56.082,72000.0
2013-04-30 15:15:00,62.71,62.76,62.71,62.72,95400.0,56.0909,56.1357,56.0909,56.0999,95400.0
2013-04-30 15:20:00,62.72,62.73,62.65,62.67,135900.0,56.0999,56.1088,56.0373,56.0552,135900.0
2013-04-30 15:25:00,62.67,62.71,62.63,62.68,606100.0,56.0552,56.0909,56.0194,56.0641,606100.0
2013-04-30 15:30:00,62.67,62.74,62.66,62.74,81900.0,56.0552,56.1178,56.0462,56.1178,81900.0
2013-04-30 15:35:00,62.74,62.83,62.74,62.81,72200.0,56.1178,56.1983,56.1178,56.1804,72200.0
2013-04-30 15:40:00,62.82,62.82,62.67,62.67,79300.0,56.1893,56.1893,56.0552,56.0552,79300.0
2013-04-30 15:45:00,62.68,62.76,62.67,62.74,256600.0,56.0641,56.1357,56.0552,56.1178,256600.0
2013-04-30 15:50:00,62.75,62.8,62.74,62.76,171000.0,56.1267,56.1714,56.1178,56.1357,171000.0
2013-04-30 15:55:00,62.76,62.86,62.65,62.85,886900.0,56.1357,56.2251,56.0373,56.2162,886900.0
2013-05-01 09:30:00,62.88,63.21,62.88,63.1,211100.0,56.243,56.5382,56.243,56.4398,211100.0
2013-05-01 09:35:00,63.11,63.12,62.93,63.03,116400.0,56.4487,56.4577,56.2877,56.3772,116400.0
2013-05-01 09:40:00,63.03,63.16,62.95,63.16,115300.0,56.3772,56.4934,56.3056,56.4934,115300.0
2013-05-01 09:45:00,63.16,63.16,63.03,63.13,157900.0,56.4934,56.4934,56.3772,56.4666,157900.0
2013-05-01 09:50:00,63.13,63.15,63.02,63.09,71400.0,56.4666,56.4845,56.3682,56.4308,71400.0
2013-05-01 09:55:00,63.09,63.1,63.0,63.02,91300.0,56.4308,56.4398,56.3503,56.3682,91300.0
2013-05-01 10:00:00,63.02,63.05,62.96,63.01,98900.0,56.3682,56.3951,56.3146,56.3593,98900.0
2013-05-01 10:05:00,63.01,63.01,62.94,62.98,151600.0,56.3593,56.3593,56.2967,56.3324,151600.0
2013-05-01 10:10:00,62.98,62.98,62.87,62.92,95400.0,56.3324,56.3324,56.234,56.2788,95400.0
2013-05-01 10:15:00,62.92,62.92,62.87,62.89,106200.0,56.2788,56.2788,56.234,56.2519,106200.0
2013-05-01 10:20:00,62.88,62.92,62.8,62.88,82700.0,56.243,56.2788,56.1714,56.243,82700.0
2013-05-01 10:25:00,62.89,62.99,62.87,62.95,138800.0,56.2519,56.3414,56.234,56.3056,138800.0
2013-05-01 10:30:00,62.95,63.0,62.89,62.99,67700.0,56.3056,56.3503,56.2519,56.3414,67700.0
2013-05-01 10:35:00,62.99,63.1,62.99,63.1,178000.0,56.3414,56.4398,56.3414,56.4398,178000.0
2013-05-01 10:40:00,63.1,63.17,63.1,63.16,51900.0,56.4398,56.5024,56.4398,56.4934,51900.0
2013-05-01 10:45:00,63.16,63.24,63.12,63.24,72000.0,56.4934,56.565,56.4577,56.565,72000.0
2013-05-01 10:50:00,63.23,63.35,63.23,63.26,174500.0,56.5561,56.6634,56.5561,56.5829,174500.0
2013-05-01 10:55:00,63.28,63.29,63.26,63.28,68000.0,56.6008,56.6097,56.5829,56.6008,68000.0
2013-05-01 11:00:00,63.29,63.29,63.2,63.22,91100.0,56.6097,56.6097,56.5292,56.5471,91100.0
2013-05-01 11:05:00,63.23,63.27,63.21,63.26,51200.0,56.5561,56.5918,56.5382,56.5829,51200.0
2013-05-01 11:10:00,63.27,63.32,63.23,63.3,43900.0,56.5918,56.6366,56.5561,56.6187,43900.0
2013-05-01 11:15:00,63.31,63.35,63.27,63.35,51800.0,56.6276,56.6634,56.5918,56.6634,51800.0
2013-05-01 11:20:00,63.34,63.41,63.26,63.38,139900.0,56.6544,56.7171,56.5829,56.6902,139900.0
2013-05-01 11:25:00,63.37,63.41,63.36,63.36,54200.0,56.6813,56.7171,56.6723,56.6723,54200.0
2013-05-01 11:30:00,63.36,63.45,63.36,63.45,78800.0,56.6723,56.7528,56.6723,56.7528,78800.0
2013-05-01 11:35:00,63.44,63.49,63.35,63.38,133700.0,56.7439,56.7886,56.6634,56.6902,133700.0
2013-05-01 11:40:00,63.37,63.4,63.3,63.37,38600.0,56.6813,56.7081,56.6187,56.6813,38600.0
2013-05-01 11:45:00,63.37,63.39,63.32,63.37,46000.0,56.6813,56.6992,56.6366,56.6813,46000.0
2013-05-01 11:50:00,63.38,63.43,63.38,63.41,41600.0,56.6902,56.7349,56.6902,56.7171,41600.0
2013-05-01 11:55:00,63.42,63.49,63.38,63.49,37500.0,56.726,56.7886,56.6902,56.7886,37500.0
2013-05-01 12:00:00,63.48,63.5,63.42,63.44,58800.0,56.7797,56.7976,56.726,56.7439,58800.0
2013-05-01 12:05:00,63.45,63.45,63.37,63.39,50800.0,56.7528,56.7528,56.6813,56.6992,50800.0
2013-05-01 12:10:00,63.39,63.43,63.36,63.38,90800.0,56.6992,56.7349,56.6723,56.6902,90800.0
2013-05-01 12:15:00,63.39,63.4,63.36,63.39,52000.0,56.6992,56.7081,56.6723,56.6992,52000.0
2013-05-01 12:20:00,63.39,63.42,63.35,63.37,73000.0,56.6992,56.726,56.6634,56.6813,73000.0
2013-05-01 12:25:00,63.37,63.42,63.36,63.42,32900.0,56.6813,56.726,56.6723,56.726,32900.0
2013-05-01 12:30:00,63.42,63.45,63.3,63.3,84100.0,56.726,56.7528,56.6187,56.6187,84100.0
2013-05-01 12:35:00,63.32,63.33,63.29,63.29,64100.0,56.6366,56.6455,56.6097,56.6097,64100.0
2013-05-01 12:40:00,63.29,63.3,63.28,63.29,23900.0,56.6097,56.6187,56.6008,56.6097,23900.0
2013-05-01 12:45:00,63.3,63.3,63.27,63.3,24300.0,56.6187,56.6187,56.5918,56.6187,24300.0
2013-05-01 12:50:00,63.3,63.3,63.25,63.27,38000.0,56.6187,56.6187,56.5739,56.5918,38000.0
2013-05-01 12:55:00,63.28,63.28,63.21,63.21,66100.0,56.6008,56.6008,56.5382,56.5382,66100.0
2013-05-01 13:00:00,63.21,63.23,63.18,63.18,35900.0,56.5382,56.5561,56.5113,56.5113,35900.0
2013-05-01 13:05:00,63.17,63.18,63.08,63.09,73000.0,56.5024,56.5113,56.4219,56.4308,73000.0
2013-05-01 13:10:00,63.09,63.16,63.09,63.11,99700.0,56.4308,56.4934,56.4308,56.4487,99700.0
2013-05-01 13:15:00,63.1,63.14,63.06,63.09,70200.0,56.4398,56.4756,56.404,56.4308,70200.0
2013-05-01 13:20:00,63.09,63.22,63.09,63.21,70600.0,56.4308,56.5471,56.4308,56.5382,70600.0
2013-05-01 13:25:00,63.21,63.28,63.19,63.28,59500.0,56.5382,56.6008,56.5203,56.6008,59500.0
2013-05-01 13:30:00,63.29,63.31,63.22,63.26,74700.0,56.6097,56.6276,56.5471,56.5829,74700.0
2013-05-01 13:35:00,63.26,63.26,63.16,63.19,49500.0,56.5829,56.5829,56.4934,56.5203,49500.0
2013-05-01 13:40:00,63.19,63.19,63.03,63.1,107400.0,56.5203,56.5203,56.3772,56.4398,107400.0
2013-05-01 13:45:00,63.09,63.12,63.04,63.1,93200.0,56.4308,56.4577,56.3861,56.4398,93200.0
2013-05-01 13:50:00,63.1,63.2,63.06,63.16,83000.0,56.4398,56.5292,56.404,56.4934,83000.0
2013-05-01 13:55:00,63.17,63.18,63.1,63.18,37300.0,56.5024,56.5113,56.4398,56.5113,37300.0
2013-05-01 14:00:00,63.17,63.31,63.13,63.22,80700.0,56.5024,56.6276,56.4666,56.5471,80700.0
2013-05-01 14:05:00,63.21,63.25,63.19,63.24,26200.0,56.5382,56.5739,56.5203,56.565,26200.0
2013-05-01 14:10:00,63.24,63.27,63.16,63.23,57800.0,56.565,56.5918,56.4934,56.5561,57800.0
2013-05-01 14:15:00,63.23,63.28,63.18,63.21,42100.0,56.5561,56.6008,56.5113,56.5382,42100.0
2013-05-01 14:20:00,63.21,63.33,63.21,63.27,51800.0,56.5382,56.6455,56.5382,56.5918,51800.0
2013-05-01 14:25:00,63.26,63.32,63.22,63.26,36400.0,56.5829,56.6366,56.5471,56.5829,36400.0
2013-05-01 14:30:00,63.27,63.27,63.19,63.21,36000.0,56.5918,56.5918,56.5203,56.5382,36000.0
2013-05-01 14:35:00,63.21,63.22,63.16,63.18,45100.0,56.5382,56.5471,56.4934,56.5113,45100.0
2013-05-01 14:40:00,63.17,63.25,63.17,63.22,47700.0,56.5024,56.5739,56.5024,56.5471,47700.0
2013-05-01 14:45:00,63.23,63.24,63.18,63.21,64800.0,56.5561,56.565,56.5113,56.5382,64800.0
2013-05-01 14:50:00,63.21,63.27,63.16,63.26,66400.0,56.5382,56.5918,56.4934,56.5829,66400.0
2013-05-01 14:55:00,63.26,63.36,63.24,63.36,342000.0,56.5829,56.6723,56.565,56.6723,342000.0
2013-05-01 15:00:00,63.36,63.38,63.33,63.35,117600.0,56.6723,56.6902,56.6455,56.6634,117600.0
2013-05-01 15:05:00,63.35,63.35,63.2,63.21,82300.0,56.6634,56.6634,56.5292,56.5382,82300.0
2013-05-01 15:10:00,63.2,63.24,63.19,63.22,50600.0,56.5292,56.565,56.5203,56.5471,50600.0
2013-05-01 15:15:00,63.21,63.21,63.16,63.19,69200.0,56.5382,56.5382,56.4934,56.5203,69200.0
2013-05-01 15:20:00,63.18,63.21,63.16,63.16,126500.0,56.5113,56.5382,56.4934,56.4934,126500.0
2013-05-01 15:25:00,63.16,63.19,63.15,63.17,134600.0,56.4934,56.5203,56.4845,56.5024,134600.0
2013-05-01 15:30:00,63.16,63.23,63.15,63.2,160200.0,56.4934,56.5561,56.4845,56.5292,160200.0
2013-05-01 15:35:00,63.2,63.2,63.15,63.15,73800.0,56.5292,56.5292,56.4845,56.4845,73800.0
2013-05-01 15:40:00,63.15,63.16,63.07,63.08,94300.0,56.4845,56.4934,56.4129,56.4219,94300.0
2013-05-01 15:45:00,63.08,63.13,63.04,63.08,124100.0,56.4219,56.4666,56.3861,56.4219,124100.0
2013-05-01 15:50:00,63.08,63.13,63.03,63.1,156800.0,56.4219,56.4666,56.3772,56.4398,156800.0
2013-05-01 15:55:00,63.09,63.15,63.07,63.15,349900.0,56.4308,56.4845,56.4129,56.4845,349900.0
2013-05-02 09:30:00,63.4,63.41,63.11,63.32,155200.0,56.7081,56.7171,56.4487,56.6366,155200.0
2013-05-02 09:35:00,63.34,63.62,63.32,63.53,92500.0,56.6544,56.9049,56.6366,56.8244,92500.0
2013-05-02 09:40:00,63.53,63.61,63.42,63.51,65700.0,56.8244,56.8959,56.726,56.8065,65700.0
2013-05-02 09:45:00,63.51,63.56,63.43,63.43,52900.0,56.8065,56.8512,56.7349,56.7349,52900.0
2013-05-02 09:50:00,63.45,63.56,63.43,63.49,45400.0,56.7528,56.8512,56.7349,56.7886,45400.0
2013-05-02 09:55:00,63.5,63.53,63.45,63.48,57000.0,56.7976,56.8244,56.7528,56.7797,57000.0
2013-05-02 10:00:00,63.5,63.54,63.35,63.39,88600.0,56.7976,56.8333,56.6634,56.6992,88600.0
2013-05-02 10:05:00,63.39,63.41,63.32,63.36,100500.0,56.6992,56.7171,56.6366,56.6723,100500.0
2013-05-02 10:10:00,63.36,63.42,63.36,63.41,72000.0,56.6723,56.726,56.6723,56.7171,72000.0
2013-05-02 10:15:00,63.41,63.41,63.34,63.34,80400.0,56.7171,56.7171,56.6544,56.6544,80400.0
2013-05-02 10:20:00,63.35,63.38,63.31,63.31,108400.0,56.6634,56.6902,56.6276,56.6276,108400.0
2013-05-02 10:25:00,63.32,63.4,63.32,63.39,47900.0,56.6366,56.7081,56.6366,56.6992,47900.0
2013-05-02 10:30:00,63.39,63.41,63.34,63.39,70000.0,56.6992,56.7171,56.6544,56.6992,70000.0
2013-05-02 10:35:00,63.39,63.41,63.36,63.38,56500.0,56.6992,56.7171,56.6723,56.6902,56500.0
2013-05-02 10:40:00,63.38,63.42,63.34,63.35,57100.0,56.6902,56.726,56.6544,56.6634,57100.0
2013-05-02 10:45:00,63.35,63.35,63.21,63.24,87400.0,56.6634,56.6634,56.5382,56.565,87400.0
2013-05-02 10:50:00,63.23,63.27,63.21,63.25,61200.0,56.5561,56.5918,56.5382,56.5739,61200.0
2013-05-02 10:55:00,63.25,63.29,63.19,63.21,64100.0,56.5739,56.6097,56.5203,56.5382,64100.0
2013-05-02 11:00:00,63.21,63.28,63.19,63.28,87200.0,56.5382,56.6008,56.5203,56.6008,87200.0
2013-05-02 11:05:00,63.28,63.28,63.22,63.25,34000.0,56.6008,56.6008,56.5471,56.5739,34000.0
2013-05-02 11:10:00,63.24,63.4,63.24,63.38,88200.0,56.565,56.7081,56.565,56.6902,88200.0
2013-05-02 11:15:00,63.37,63.46,63.37,63.43,77100.0,56.6813,56.7618,56.6813,56.7349,77100.0
2013-05-02 11:20:00,63.43,63.46,63.4,63.46,141700.0,56.7349,56.7618,56.7081,56.7618,141700.0
2013-05-02 11:25:00,63.47,63.6,63.46,63.6,32200.0,56.7707,56.887,56.7618,56.887,32200.0
2013-05-02 11:30:00,63.61,63.64,63.56,63.57,61600.0,56.8959,56.9228,56.8512,56.8602,61600.0
2013-05-02 11:35:00,63.58,63.58,63.49,63.51,65800.0,56.8691,56.8691,56.7886,56.8065,65800.0
2013-05-02 11:40:00,63.5,63.51,63.48,63.51,50500.0,56.7976,56.8065,56.7797,56.8065,50500.0
2013-05-02 11:45:00,63.5,63.6,63.5,63.57,74200.0,56.7976,56.887,56.7976,56.8602,74200.0
2013-05-02 11:50:00,63.56,63.6,63.55,63.59,57600.0,56.8512,56.887,56.8423,56.8781,57600.0
2013-05-02 11:55:00,63.58,63.62,63.56,63.62,37900.0,56.8691,56.9049,56.8512,56.9049,37900.0
2013-05-02 12:00:00,63.62,63.67,63.62,63.65,38800.0,56.9049,56.9496,56.9049,56.9317,38800.0
2013-05-02 12:05:00,63.65,63.68,63.63,63.65,45600.0,56.9317,56.9586,56.9138,56.9317,45600.0
2013-05-02 12:10:00,63.66,63.69,63.65,63.66,50600.0,56.9407,56.9675,56.9317,56.9407,50600.0
2013-05-02 12:15:00,63.67,63.7,63.65,63.65,38500.0,56.9496,56.9764,56.9317,56.9317,38500.0
2013-05-02 12:20:00,63.65,63.67,63.62,63.66,45500.0,56.9317,56.9496,56.9049,56.9407,45500.0
2013-05-02 12:25:00,63.65,63.67,63.59,63.61,54700.0,56.9317,56.9496,56.8781,56.8959,54700.0
2013-05-02 12:30:00,63.61,63.64,63.6,63.61,33900.0,56.8959,56.9228,56.887,56.8959,33900.0
2013-05-02 12:35:00,63.61,63.66,63.61,63.66,27500.0,56.8959,56.9407,56.8959,56.9407,27500.0
2013-05-02 12:40:00,63.67,63.68,63.65,63.67,22800.0,56.9496,56.9586,56.9317,56.9496,22800.0
2013-05-02 12:45:00,63.68,63.74,63.68,63.71,26800.0,56.9586,57.0122,56.9586,56.9854,26800.0
2013-05-02 12:50:00,63.72,63.72,63.69,63.69,33500.0,56.9943,56.9943,56.9675,56.9675,33500.0
2013-05-02 12:55:00,63.68,63.72,63.68,63.7,31900.0,56.9586,56.9943,56.9586,56.9764,31900.0
2013-05-02 13:00:00,63.7,63.71,63.67,63.69,25600.0,56.9764,56.9854,56.9496,56.9675,25600.0
2013-05-02 13:05:00,63.68,63.75,63.68,63.72,30300.0,56.9586,57.0212,56.9586,56.9943,30300.0
2013-05-02 13:10:00,63.72,63.73,63.69,63.72,30300.0,56.9943,57.0033,56.9675,56.9943,30300.0
2013-05-02 13:15:00,63.72,63.74,63.7,63.72,31300.0,56.9943,57.0122,56.9764,56.9943,31300.0
2013-05-02 13:20:00,63.71,63.73,63.7,63.7,37800.0,56.9854,57.0033,56.9764,56.9764,37800.0
2013-05-02 13:25:00,63.71,63.77,63.68,63.7,52800.0,56.9854,57.0391,56.9586,56.9764,52800.0
2013-05-02 13:30:00,63.7,63.71,63.67,63.68,29500.0,56.9764,56.9854,56.9496,56.9586,29500.0
2013-05-02 13:35:00,63.68,63.69,63.6,63.6,42200.0,56.9586,56.9675,56.887,56.887,42200.0
2013-05-02 13:40:00,63.6,63.67,63.6,63.64,36300.0,56.887,56.9496,56.887,56.9228,36300.0
2013-05-02 13:45:00,63.65,63.65,63.6,63.61,34700.0,56.9317,56.9317,56.887,56.8959,34700.0
2013-05-02 13:50:00,63.62,63.64,63.6,63.62,46700.0,56.9049,56.9228,56.887,56.9049,46700.0
2013-05-02 13:55:00,63.62,63.65,63.61,63.64,27400.0,56.9049,56.9317,56.8959,56.9228,27400.0
2013-05-02 14:00:00,63.65,63.66,63.62,63.63,51700.0,56.9317,56.9407,56.9049,56.9138,51700.0
2013-05-02 14:05:00,63.64,63.65,63.56,63.57,34300.0,56.9228,56.9317,56.8512,56.8602,34300.0
2013-05-02 14:10:00,63.58,63.62,63.57,63.6,39400.0,56.8691,56.9049,56.8602,56.887,39400.0
2013-05-02 14:15:00,63.59,63.64,63.57,63.62,34400.0,56.8781,56.9228,56.8602,56.9049,34400.0
2013-05-02 14:20:00,63.63,63.63,63.57,63.57,22100.0,56.9138,56.9138,56.8602,56.8602,22100.0
2013-05-02 14:25:00,63.57,63.63,63.57,63.62,32700.0,56.8602,56.9138,56.8602,56.9049,32700.0
2013-05-02 14:30:00,63.61,63.65,63.6,63.64,31300.0,56.8959,56.9317,56.887,56.9228,31300.0
2013-05-02 14:35:00,63.64,63.69,63.64,63.69,23300.0,56.9228,56.9675,56.9228,56.9675,23300.0
2013-05-02 14:40:00,63.69,63.71,63.62,63.62,30800.0,56.9675,56.9854,56.9049,56.9049,30800.0
2013-05-02 14:45:00,63.63,63.66,63.62,63.62,27600.0,56.9138,56.9407,56.9049,56.9049,27600.0
2013-05-02 14:50:00,63.62,63.63,63.59,63.6,25200.0,56.9049,56.9138,56.8781,56.887,25200.0
2013-05-02 14:55:00,63.6,63.61,63.58,63.61,28600.0,56.887,56.8959,56.8691,56.8959,28600.0
2013-05-02 15:00:00,63.61,63.62,63.55,63.57,66000.0,56.8959,56.9049,56.8423,56.8602,66000.0
2013-05-02 15:05:00,63.57,63.57,63.52,63.54,40700.0,56.8602,56.8602,56.8154,56.8333,40700.0
2013-05-02 15:10:00,63.53,63.59,63.53,63.57,34400.0,56.8244,56.8781,56.8244,56.8602,34400.0
2013-05-02 15:15:00,63.57,63.63,63.56,63.56,49300.0,56.8602,56.9138,56.8512,56.8512,49300.0
2013-05-02 15:20:00,63.56,63.6,63.54,63.6,85200.0,56.8512,56.887,56.8333,56.887,85200.0
2013-05-02 15:25:00,63.59,63.63,63.59,63.63,48400.0,56.8781,56.9138,56.8781,56.9138,48400.0
2013-05-02 15:30:00,63.63,63.66,63.63,63.65,71600.0,56.9138,56.9407,56.9138,56.9317,71600.0
2013-05-02 15:35:00,63.65,63.66,63.6,63.64,146400.0,56.9317,56.9407,56.887,56.9228,146400.0
2013-05-02 15:40:00,63.63,63.68,63.62,63.65,77700.0,56.9138,56.9586,56.9049,56.9317,77700.0
2013-05-02 15:45:00,63.65,63.68,63.64,63.65,100500.0,56.9317,56.9586,56.9228,56.9317,100500.0
2013-05-02 15:50:00,63.65,63.72,63.65,63.71,108700.0,56.9317,56.9943,56.9317,56.9854,108700.0
2013-05-02 15:55:00,63.72,63.93,63.69,63.88,586500.0,56.9943,57.1822,56.9675,57.1374,586500.0
2013-05-03 09:30:00,64.18,64.43,64.18,64.34,255300.0,57.4058,57.6294,57.4058,57.5489,255300.0
2013-05-03 09:35:00,64.37,64.44,64.29,64.43,242600.0,57.5757,57.6383,57.5042,57.6294,242600.0
2013-05-03 09:40:00,64.43,64.46,64.38,64.39,128500.0,57.6294,57.6562,57.5847,57.5936,128500.0
2013-05-03 09:45:00,64.39,64.44,64.22,64.25,133100.0,57.5936,57.6383,57.4416,57.4684,133100.0
2013-05-03 09:50:00,64.25,64.25,64.12,64.15,128500.0,57.4684,57.4684,57.3521,57.3789,128500.0
2013-05-03 09:55:00,64.14,64.14,63.88,63.99,189500.0,57.37,57.37,57.1374,57.2358,189500.0
2013-05-03 10:00:00,63.99,64.03,63.89,64.01,409900.0,57.2358,57.2716,57.1464,57.2537,409900.0
2013-05-03 10:05:00,64.01,64.11,64.01,64.1,123400.0,57.2537,57.3432,57.2537,57.3342,123400.0
2013-05-03 10:10:00,64.09,64.11,64.05,64.1,79000.0,57.3253,57.3432,57.2895,57.3342,79000.0
2013-05-03 10:15:00,64.09,64.11,64.02,64.08,88100.0,57.3253,57.3432,57.2627,57.3163,88100.0
2013-05-03 10:20:00,64.09,64.18,64.09,64.14,186500.0,57.3253,57.4058,57.3253,57.37,186500.0
2013-05-03 10:25:00,64.15,64.23,64.14,64.18,78800.0,57.3789,57.4505,57.37,57.4058,78800.0
2013-05-03 10:30:00,64.17,64.23,64.14,64.22,76300.0,57.3968,57.4505,57.37,57.4416,76300.0
2013-05-03 10:35:00,64.22,64.3,64.21,64.25,128300.0,57.4416,57.5131,57.4326,57.4684,128300.0
2013-05-03 10:40:00,64.24,64.31,64.24,64.28,52400.0,57.4594,57.5221,57.4594,57.4952,52400.0
2013-05-03 10:45:00,64.27,64.36,64.26,64.27,118200.0,57.4863,57.5668,57.4773,57.4863,118200.0
2013-05-03 10:50:00,64.26,64.3,64.25,64.26,78200.0,57.4773,57.5131,57.4684,57.4773,78200.0
2013-05-03 10:55:00,64.25,64.34,64.23,64.33,52500.0,57.4684,57.5489,57.4505,57.5399,52500.0
2013-05-03 11:00:00,64.35,64.41,64.32,64.41,65400.0,57.5578,57.6115,57.531,57.6115,65400.0
2013-05-03 11:05:00,64.41,64.45,64.4,64.44,48700.0,57.6115,57.6473,57.6026,57.6383,48700.0
2013-05-03 11:10:00,64.44,64.5,64.43,64.48,55900.0,57.6383,57.692,57.6294,57.6741,55900.0
2013-05-03 11:15:00,64.48,64.55,64.45,64.52,74700.0,57.6741,57.7367,57.6473,57.7099,74700.0
2013-05-03 11:20:00,64.53,64.53,64.42,64.42,78700.0,57.7188,57.7188,57.6204,57.6204,78700.0
2013-05-03 11:25:00,64.42,64.46,64.37,64.41,134300.0,57.6204,57.6562,57.5757,57.6115,134300.0
2013-05-03 11:30:00,64.4,64.41,64.35,64.38,70000.0,57.6026,57.6115,57.5578,57.5847,70000.0
2013-05-03 11:35:00,64.37,64.39,64.33,64.38,31500.0,57.5757,57.5936,57.5399,57.5847,31500.0
2013-05-03 11:40:00,64.37,64.43,64.36,64.4,158900.0,57.5757,57.6294,57.5668,57.6026,158900.0
2013-05-03 11:45:00,64.4,64.48,64.4,64.47,91700.0,57.6026,57.6741,57.6026,57.6652,91700.0
2013-05-03 11:50:00,64.46,64.5,64.45,64.49,42100.0,57.6562,57.692,57.6473,57.6831,42100.0
2013-05-03 11:55:00,64.49,64.55,64.46,64.53,116700.0,57.6831,57.7367,57.6562,57.7188,116700.0
2013-05-03 12:00:00,64.53,64.56,64.51,64.53,72700.0,57.7188,57.7457,57.7009,57.7188,72700.0
2013-05-03 12:05:00,64.54,64.54,64.5,64.51,34400.0,57.7278,57.7278,57.692,57.7009,34400.0
2013-05-03 12:10:00,64.52,64.55,64.49,64.51,58200.0,57.7099,57.7367,57.6831,57.7009,58200.0
2013-05-03 12:15:00,64.5,64.52,64.48,64.51,70400.0,57.692,57.7099,57.6741,57.7009,70400.0
2013-05-03 12:20:00,64.52,64.53,64.49,64.53,46500.0,57.7099,57.7188,57.6831,57.7188,46500.0
2013-05-03 12:25:00,64.53,64.55,64.5,64.52,45900.0,57.7188,57.7367,57.692,57.7099,45900.0
2013-05-03 12:30:00,64.51,64.57,64.49,64.57,36900.0,57.7009,57.7546,57.6831,57.7546,36900.0
2013-05-03 12:35:00,64.56,64.56,64.51,64.51,38700.0,57.7457,57.7457,57.7009,57.7009,38700.0
2013-05-03 12:40:00,64.52,64.58,64.5,64.54,97700.0,57.7099,57.7636,57.692,57.7278,97700.0
2013-05-03 12:45:00,64.54,64.59,64.54,64.58,44700.0,57.7278,57.7725,57.7278,57.7636,44700.0
2013-05-03 12:50:00,64.57,64.63,64.57,64.63,47200.0,57.7546,57.8083,57.7546,57.8083,47200.0
2013-05-03 12:55:00,64.63,64.71,64.62,64.68,70000.0,57.8083,57.8798,57.7993,57.853,70000.0
2013-05-03 13:00:00,64.68,64.73,64.67,64.68,49500.0,57.853,57.8977,57.8441,57.853,49500.0
2013-05-03 13:05:00,64.67,64.74,64.67,64.74,67100.0,57.8441,57.9067,57.8441,57.9067,67100.0
2013-05-03 13:10:00,64.73,64.76,64.68,64.74,112400.0,57.8977,57.9246,57.853,57.9067,112400.0
2013-05-03 13:15:00,64.74,64.75,64.7,64.7,66000.0,57.9067,57.9156,57.8709,57.8709,66000.0
2013-05-03 13:20:00,64.7,64.71,64.67,64.7,79000.0,57.8709,57.8798,57.8441,57.8709,79000.0
2013-05-03 13:25:00,64.69,64.75,64.68,64.69,86400.0,57.8619,57.9156,57.853,57.8619,86400.0
2013-05-03 13:30:00,64.7,64.75,64.69,64.7,49300.0,57.8709,57.9156,57.8619,57.8709,49300.0
2013-05-03 13:35:00,64.7,64.74,64.7,64.7,62400.0,57.8709,57.9067,57.8709,57.8709,62400.0
2013-05-03 13:40:00,64.72,64.73,64.7,64.72,51100.0,57.8888,57.8977,57.8709,57.8888,51100.0
2013-05-03 13:45:00,64.71,64.73,64.7,64.71,62000.0,57.8798,57.8977,57.8709,57.8798,62000.0
2013-05-03 13:50:00,64.7,64.73,64.65,64.66,75100.0,57.8709,57.8977,57.8262,57.8351,75100.0
2013-05-03 13:55:00,64.66,64.67,64.61,64.62,55600.0,57.8351,57.8441,57.7904,57.7993,55600.0
2013-05-03 14:00:00,64.62,64.66,64.61,64.65,45500.0,57.7993,57.8351,57.7904,57.8262,45500.0
2013-05-03 14:05:00,64.64,64.7,64.64,64.7,64000.0,57.8172,57.8709,57.8172,57.8709,64000.0
2013-05-03 14:10:00,64.7,64.73,64.67,64.71,51300.0,57.8709,57.8977,57.8441,57.8798,51300.0
2013-05-03 14:15:00,64.7,64.74,64.68,64.72,58400.0,57.8709,57.9067,57.853,57.8888,58400.0
2013-05-03 14:20:00,64.73,64.75,64.7,64.75,36500.0,57.8977,57.9156,57.8709,57.9156,36500.0
2013-05-03 14:25:00,64.74,64.75,64.7,64.7,41200.0,57.9067,57.9156,57.8709,57.8709,41200.0
2013-05-03 14:30:00,64.7,64.73,64.68,64.69,86700.0,57.8709,57.8977,57.853,57.8619,86700.0
2013-05-03 14:35:00,64.69,64.73,64.69,64.69,61900.0,57.8619,57.8977,57.8619,57.8619,61900.0
2013-05-03 14:40:00,64.7,64.72,64.65,64.66,102700.0,57.8709,57.8888,57.8262,57.8351,102700.0
2013-05-03 14:45:00,64.65,64.69,64.64,64.66,69900.0,57.8262,57.8619,57.8172,57.8351,69900.0
2013-05-03 14:50:00,64.66,64.7,64.65,64.65,42600.0,57.8351,57.8709,57.8262,57.8262,42600.0
2013-05-03 14:55:00,64.66,64.68,64.64,64.64,70200.0,57.8351,57.853,57.8172,57.8172,70200.0
2013-05-03 15:00:00,64.64,64.68,64.62,64.66,125200.0,57.8172,57.853,57.7993,57.8351,125200.0
2013-05-03 15:05:00,64.65,64.69,64.64,64.65,77400.0,57.8262,57.8619,57.8172,57.8262,77400.0
2013-05-03 15:10:00,64.65,64.67,64.59,64.6,120900.0,57.8262,57.8441,57.7725,57.7814,120900.0
2013-05-03 15:15:00,64.6,64.61,64.52,64.53,136200.0,57.7814,57.7904,57.7099,57.7188,136200.0
2013-05-03 15:20:00,64.52,64.57,64.51,64.52,63700.0,57.7099,57.7546,57.7009,57.7099,63700.0
2013-05-03 15:25:00,64.51,64.55,64.5,64.55,101200.0,57.7009,57.7367,57.692,57.7367,101200.0
2013-05-03 15:30:00,64.55,64.65,64.53,64.63,126500.0,57.7367,57.8262,57.7188,57.8083,126500.0
2013-05-03 15:35:00,64.64,64.71,64.63,64.69,180000.0,57.8172,57.8798,57.8083,57.8619,180000.0
2013-05-03 15:40:00,64.7,64.71,64.67,64.7,141800.0,57.8709,57.8798,57.8441,57.8709,141800.0
2013-05-03 15:45:00,64.71,64.72,64.7,64.71,223500.0,57.8798,57.8888,57.8709,57.8798,223500.0
2013-05-03 15:50:00,64.7,64.73,64.66,64.66,296200.0,57.8709,57.8977,57.8351,57.8351,296200.0
2013-05-03 15:55:00,64.67,64.85,64.63,64.8,1047100.0,57.8441,58.0051,57.8083,57.9603,1047100.0
2013-05-06 09:30:00,65.03,65.09,64.68,64.83,444100.0,58.1661,58.2197,57.853,57.9872,444100.0
2013-05-06 09:35:00,64.83,65.02,64.72,64.78,204500.0,57.9872,58.1571,57.8888,57.9424,204500.0
2013-05-06 09:40:00,64.76,64.79,64.51,64.59,181700.0,57.9246,57.9514,57.7009,57.7725,181700.0
2013-05-06 09:45:00,64.6,64.63,64.51,64.55,157700.0,57.7814,57.8083,57.7009,57.7367,157700.0
2013-05-06 09:50:00,64.55,64.62,64.54,64.6,161100.0,57.7367,57.7993,57.7278,57.7814,161100.0
2013-05-06 09:55:00,64.6,64.62,64.56,64.61,175900.0,57.7814,57.7993,57.7457,57.7904,175900.0
2013-05-06 10:00:00,64.61,64.62,64.52,64.59,204600.0,57.7904,57.7993,57.7099,57.7725,204600.0
2013-05-06 10:05:00,64.59,64.62,64.57,64.6,64800.0,57.7725,57.7993,57.7546,57.7814,64800.0
2013-05-06 10:10:00,64.6,64.77,64.59,64.72,236500.0,57.7814,57.9335,57.7725,57.8888,236500.0
2013-05-06 10:15:00,64.72,64.75,64.69,64.72,66500.0,57.8888,57.9156,57.8619,57.8888,66500.0
2013-05-06 10:20:00,64.73,64.74,64.65,64.67,72400.0,57.8977,57.9067,57.8262,57.8441,72400.0
2013-05-06 10:25:00,64.67,64.7,64.64,64.66,95300.0,57.8441,57.8709,57.8172,57.8351,95300.0
2013-05-06 10:30:00,64.67,64.73,64.65,64.7,78900.0,57.8441,57.8977,57.8262,57.8709,78900.0
2013-05-06 10:35:00,64.7,64.76,64.7,64.75,64400.0,57.8709,57.9246,57.8709,57.9156,64400.0
2013-05-06 10:40:00,64.76,64.86,64.72,64.83,124700.0,57.9246,58.014,57.8888,57.9872,124700.0
2013-05-06 10:45:00,64.83,64.93,64.83,64.9,181100.0,57.9872,58.0766,57.9872,58.0498,181100.0
2013-05-06 10:50:00,64.89,64.9,64.85,64.86,127200.0,58.0408,58.0498,58.0051,58.014,127200.0
2013-05-06 10:55:00,64.86,64.89,64.74,64.75,97400.0,58.014,58.0408,57.9067,57.9156,97400.0
2013-05-06 11:00:00,64.75,64.76,64.68,64.7,100400.0,57.9156,57.9246,57.853,57.8709,100400.0
2013-05-06 11:05:00,64.7,64.79,64.7,64.75,66500.0,57.8709,57.9514,57.8709,57.9156,66500.0
2013-05-06 11:10:00,64.75,64.77,64.72,64.74,44900.0,57.9156,57.9335,57.8888,57.9067,44900.0
2013-05-06 11:15:00,64.75,64.8,64.73,64.8,60200.0,57.9156,57.9603,57.8977,57.9603,60200.0
2013-05-06 11:20:00,64.8,64.83,64.77,64.8,52300.0,57.9603,57.9872,57.9335,57.9603,52300.0
2013-05-06 11:25:00,64.79,64.89,64.79,64.88,99800.0,57.9514,58.0408,57.9514,58.0319,99800.0
2013-05-06 11:30:00,64.87,64.9,64.85,64.87,96600.0,58.0229,58.0498,58.0051,58.0229,96600.0
2013-05-06 11:35:00,64.88,64.88,64.81,64.85,52600.0,58.0319,58.0319,57.9693,58.0051,52600.0
2013-05-06 11:40:00,64.84,64.88,64.8,64.86,57700.0,57.9961,58.0319,57.9603,58.014,57700.0
2013-05-06 11:45:00,64.86,64.9,64.85,64.88,44600.0,58.014,58.0498,58.0051,58.0319,44600.0
2013-05-06 11:50:00,64.88,64.89,64.85,64.86,155400.0,58.0319,58.0408,58.0051,58.014,155400.0
2013-05-06 11:55:00,64.86,64.89,64.83,64.83,91700.0,58.014,58.0408,57.9872,57.9872,91700.0
2013-05-06 12:00:00,64.84,64.89,64.83,64.86,45700.0,57.9961,58.0408,57.9872,58.014,45700.0
2013-05-06 12:05:00,64.87,64.9,64.85,64.88,43700.0,58.0229,58.0498,58.0051,58.0319,43700.0
2013-05-06 12:10:00,64.87,64.9,64.84,64.85,71700.0,58.0229,58.0498,57.9961,58.0051,71700.0
2013-05-06 12:15:00,64.86,64.88,64.85,64.86,19600.0,58.014,58.0319,58.0051,58.014,19600.0
2013-05-06 12:20:00,64.85,64.89,64.83,64.83,56900.0,58.0051,58.0408,57.9872,57.9872,56900.0
2013-05-06 12:25:00,64.84,64.84,64.81,64.83,18000.0,57.9961,57.9961,57.9693,57.9872,18000.0
2013-05-06 12:30:00,64.82,64.84,64.81,64.84,20100.0,57.9782,57.9961,57.9693,57.9961,20100.0
2013-05-06 12:35:00,64.84,64.84,64.81,64.82,21100.0,57.9961,57.9961,57.9693,57.9782,21100.0
2013-05-06 12:40:00,64.84,64.88,64.83,64.88,53900.0,57.9961,58.0319,57.9872,58.0319,53900.0
2013-05-06 12:45:00,64.88,64.93,64.87,64.93,73900.0,58.0319,58.0766,58.0229,58.0766,73900.0
2013-05-06 12:50:00,64.93,64.95,64.91,64.93,42800.0,58.0766,58.0945,58.0587,58.0766,42800.0
2013-05-06 12:55:00,64.94,65.01,64.92,64.96,147300.0,58.0856,58.1482,58.0677,58.1034,147300.0
2013-05-06 13:00:00,64.95,65.0,64.93,64.98,44000.0,58.0945,58.1392,58.0766,58.1213,44000.0
2013-05-06 13:05:00,64.98,65.04,64.95,65.01,74200.0,58.1213,58.175,58.0945,58.1482,74200.0
2013-05-06 13:10:00,65.0,65.03,64.98,65.03,87000.0,58.1392,58.1661,58.1213,58.1661,87000.0
2013-05-06 13:15:00,65.03,65.07,65.01,65.03,52200.0,58.1661,58.2018,58.1482,58.1661,52200.0
2013-05-06 13:20:00,65.03,65.08,65.01,65.06,67300.0,58.1661,58.2108,58.1482,58.1929,67300.0
2013-05-06 13:25:00,65.06,65.07,65.0,65.03,100800.0,58.1929,58.2018,58.1392,58.1661,100800.0
2013-05-06 13:30:00,65.01,65.07,65.0,65.07,61200.0,58.1482,58.2018,58.1392,58.2018,61200.0
2013-05-06 13:35:00,65.07,65.13,65.06,65.13,44700.0,58.2018,58.2555,58.1929,58.2555,44700.0
2013-05-06 13:40:00,65.13,65.2,65.12,65.15,138500.0,58.2555,58.3181,58.2466,58.2734,138500.0
2013-05-06 13:45:00,65.16,65.19,65.13,65.18,70900.0,58.2823,58.3092,58.2555,58.3002,70900.0
2013-05-06 13:50:00,65.18,65.22,65.17,65.18,91100.0,58.3002,58.336,58.2913,58.3002,91100.0
2013-05-06 13:55:00,65.18,65.4,65.16,65.4,262500.0,58.3002,58.497,58.2823,58.497,262500.0
2013-05-06 14:00:00,65.4,65.44,65.32,65.35,110300.0,58.497,58.5328,58.4255,58.4523,110300.0
2013-05-06 14:05:00,65.35,65.42,65.34,65.42,85300.0,58.4523,58.5149,58.4433,58.5149,85300.0
2013-05-06 14:10:00,65.42,65.53,65.41,65.51,128500.0,58.5149,58.6133,58.506,58.5954,128500.0
2013-05-06 14:15:00,65.52,65.57,65.51,65.55,165100.0,58.6043,58.6491,58.5954,58.6312,165100.0
2013-05-06 14:20:00,65.56,65.59,65.45,65.47,106800.0,58.6401,58.667,58.5417,58.5596,106800.0
2013-05-06 14:25:00,65.48,65.5,65.41,65.42,61500.0,58.5686,58.5865,58.506,58.5149,61500.0
2013-05-06 14:30:00,65.42,65.47,65.35,65.43,135100.0,58.5149,58.5596,58.4523,58.5238,135100.0
2013-05-06 14:35:00,65.42,65.49,65.42,65.42,208200.0,58.5149,58.5775,58.5149,58.5149,208200.0
2013-05-06 14:40:00,65.42,65.43,65.38,65.39,78800.0,58.5149,58.5238,58.4791,58.4881,78800.0
2013-05-06 14:45:00,65.4,65.4,65.27,65.28,500400.0,58.497,58.497,58.3807,58.3897,500400.0
2013-05-06 14:50:00,65.28,65.31,65.25,65.31,55500.0,58.3897,58.4165,58.3628,58.4165,55500.0
2013-05-06 14:55:00,65.3,65.31,65.23,65.23,59500.0,58.4076,58.4165,58.345,58.345,59500.0
2013-05-06 15:00:00,65.23,65.25,65.2,65.2,59300.0,58.345,58.3628,58.3181,58.3181,59300.0
2013-05-06 15:05:00,65.2,65.21,65.09,65.11,198900.0,58.3181,58.3271,58.2197,58.2376,198900.0
2013-05-06 15:10:00,65.11,65.19,65.1,65.17,56700.0,58.2376,58.3092,58.2287,58.2913,56700.0
2013-05-06 15:15:00,65.17,65.17,65.1,65.14,88500.0,58.2913,58.2913,58.2287,58.2645,88500.0
2013-05-06 15:20:00,65.15,65.15,65.05,65.06,92000.0,58.2734,58.2734,58.1839,58.1929,92000.0
2013-05-06 15:25:00,65.05,65.06,64.97,64.99,108400.0,58.1839,58.1929,58.1124,58.1303,108400.0
2013-05-06 15:30:00,64.99,65.03,64.97,64.99,658900.0,58.1303,58.1661,58.1124,58.1303,658900.0
2013-05-06 15:35:00,64.99,65.07,64.98,65.07,160800.0,58.1303,58.2018,58.1213,58.2018,160800.0
2013-05-06 15:40:00,65.08,65.18,65.07,65.14,164500.0,58.2108,58.3002,58.2018,58.2645,164500.0
2013-05-06 15:45:00,65.14,65.16,65.08,65.09,134700.0,58.2645,58.2823,58.2108,58.2197,134700.0
2013-05-06 15:50:00,65.1,65.11,65.02,65.06,153200.0,58.2287,58.2376,58.1571,58.1929,153200.0
2013-05-06 15:55:00,65.06,65.08,65.01,65.07,283700.0,58.1929,58.2108,58.1482,58.2018,283700.0
2013-05-07 09:30:00,65.44,65.5,65.28,65.28,394500.0,58.5328,58.5865,58.3897,58.3897,394500.0
2013-05-07 09:35:00,65.27,65.39,65.25,65.26,201000.0,58.3807,58.4881,58.3628,58.3718,201000.0
2013-05-07 09:40:00,65.28,65.3,65.09,65.16,290300.0,58.3897,58.4076,58.2197,58.2823,290300.0
2013-05-07 09:45:00,65.18,65.23,65.05,65.11,166100.0,58.3002,58.345,58.1839,58.2376,166100.0
2013-05-07 09:50:00,65.1,65.13,65.01,65.04,171800.0,58.2287,58.2555,58.1482,58.175,171800.0
2013-05-07 09:55:00,65.05,65.06,64.94,65.02,178900.0,58.1839,58.1929,58.0856,58.1571,178900.0
2013-05-07 10:00:00,65.02,65.12,65.02,65.05,135700.0,58.1571,58.2466,58.1571,58.1839,135700.0
2013-05-07 10:05:00,65.05,65.14,64.99,65.07,150700.0,58.1839,58.2645,58.1303,58.2018,150700.0
2013-05-07 10:10:00,65.07,65.07,64.95,64.99,168000.0,58.2018,58.2018,58.0945,58.1303,168000.0
2013-05-07 10:15:00,64.99,65.0,64.85,64.88,139400.0,58.1303,58.1392,58.0051,58.0319,139400.0
2013-05-07 10:20:00,64.88,64.96,64.83,64.89,62900.0,58.0319,58.1034,57.9872,58.0408,62900.0
2013-05-07 10:25:00,64.89,64.92,64.88,64.9,73300.0,58.0408,58.0677,58.0319,58.0498,73300.0
2013-05-07 10:30:00,64.9,64.92,64.86,64.9,85200.0,58.0498,58.0677,58.014,58.0498,85200.0
2013-05-07 10:35:00,64.9,64.9,64.86,64.87,106000.0,58.0498,58.0498,58.014,58.0229,106000.0
2013-05-07 10:40:00,64.88,64.88,64.77,64.78,147500.0,58.0319,58.0319,57.9335,57.9424,147500.0
2013-05-07 10:45:00,64.79,64.85,64.78,64.82,111100.0,57.9514,58.0051,57.9424,57.9782,111100.0
2013-05-07 10:50:00,64.81,64.86,64.81,64.83,138000.0,57.9693,58.014,57.9693,57.9872,138000.0
2013-05-07 10:55:00,64.84,64.85,64.79,64.79,78900.0,57.9961,58.0051,57.9514,57.9514,78900.0
2013-05-07 11:00:00,64.79,64.84,64.79,64.8,88700.0,57.9514,57.9961,57.9514,57.9603,88700.0
2013-05-07 11:05:00,64.8,64.84,64.79,64.84,177600.0,57.9603,57.9961,57.9514,57.9961,177600.0
2013-05-07 11:10:00,64.84,64.87,64.84,64.84,235500.0,57.9961,58.0229,57.9961,57.9961,235500.0
2013-05-07 11:15:00,64.85,64.86,64.82,64.83,129100.0,58.0051,58.014,57.9782,57.9872,129100.0
2013-05-07 11:20:00,64.84,64.89,64.83,64.89,329500.0,57.9961,58.0408,57.9872,58.0408,329500.0
2013-05-07 11:25:00,64.88,64.95,64.86,64.95,170400.0,58.0319,58.0945,58.014,58.0945,170400.0
2013-05-07 11:30:00,64.95,65.0,64.92,65.0,93700.0,58.0945,58.1392,58.0677,58.1392,93700.0
2013-05-07 11:35:00,65.0,65.04,64.98,65.01,84700.0,58.1392,58.175,58.1213,58.1482,84700.0
2013-05-07 11:40:00,65.0,65.04,64.98,65.04,87600.0,58.1392,58.175,58.1213,58.175,87600.0
2013-05-07 11:45:00,65.04,65.08,65.0,65.05,148000.0,58.175,58.2108,58.1392,58.1839,148000.0
2013-05-07 11:50:00,65.04,65.06,65.01,65.03,83400.0,58.175,58.1929,58.1482,58.1661,83400.0
2013-05-07 11:55:00,65.04,65.14,65.03,65.14,172100.0,58.175,58.2645,58.1661,58.2645,172100.0
2013-05-07 12:00:00,65.14,65.22,65.11,65.17,220300.0,58.2645,58.336,58.2376,58.2913,220300.0
2013-05-07 12:05:00,65.16,65.24,65.13,65.24,190100.0,58.2823,58.3539,58.2555,58.3539,190100.0
2013-05-07 12:10:00,65.23,65.37,65.23,65.36,173200.0,58.345,58.4702,58.345,58.4612,173200.0
2013-05-07 12:15:00,65.35,65.36,65.24,65.31,141800.0,58.4523,58.4612,58.3539,58.4165,141800.0
2013-05-07 12:20:00,65.31,65.35,65.26,65.27,78200.0,58.4165,58.4523,58.3718,58.3807,78200.0
2013-05-07 12:25:00,65.27,65.33,65.27,65.32,50800.0,58.3807,58.4344,58.3807,58.4255,50800.0
2013-05-07 12:30:00,65.32,65.36,65.31,65.35,79400.0,58.4255,58.4612,58.4165,58.4523,79400.0
2013-05-07 12:35:00,65.35,65.47,65.34,65.47,78400.0,58.4523,58.5596,58.4433,58.5596,78400.0
2013-05-07 12:40:00,65.47,65.47,65.36,65.37,81900.0,58.5596,58.5596,58.4612,58.4702,81900.0
2013-05-07 12:45:00,65.37,65.4,65.37,65.38,39700.0,58.4702,58.497,58.4702,58.4791,39700.0
2013-05-07 12:50:00,65.38,65.39,65.36,65.38,45300.0,58.4791,58.4881,58.4612,58.4791,45300.0
2013-05-07 12:55:00,65.38,65.45,65.35,65.43,93900.0,58.4791,58.5417,58.4523,58.5238,93900.0
2013-05-07 13:00:00,65.42,65.49,65.4,65.47,71900.0,58.5149,58.5775,58.497,58.5596,71900.0
2013-05-07 13:05:00,65.47,65.5,65.44,65.5,56000.0,58.5596,58.5865,58.5328,58.5865,56000.0
2013-05-07 13:10:00,65.5,65.57,65.49,65.54,79300.0,58.5865,58.6491,58.5775,58.6222,79300.0
2013-05-07 13:15:00,65.55,65.58,65.5,65.52,56300.0,58.6312,58.658,58.5865,58.6043,56300.0
2013-05-07 13:20:00,65.51,65.57,65.48,65.54,84600.0,58.5954,58.6491,58.5686,58.6222,84600.0
2013-05-07 13:25:00,65.53,65.56,65.52,65.55,39300.0,58.6133,58.6401,58.6043,58.6312,39300.0
2013-05-07 13:30:00,65.54,65.54,65.52,65.53,55600.0,58.6222,58.6222,58.6043,58.6133,55600.0
2013-05-07 13:35:00,65.54,65.59,65.52,65.56,63300.0,58.6222,58.667,58.6043,58.6401,63300.0
2013-05-07 13:40:00,65.57,65.6,65.56,65.59,71500.0,58.6491,58.6759,58.6401,58.667,71500.0
2013-05-07 13:45:00,65.59,65.63,65.57,65.6,107000.0,58.667,58.7027,58.6491,58.6759,107000.0
2013-05-07 13:50:00,65.6,65.63,65.59,65.59,84600.0,58.6759,58.7027,58.667,58.667,84600.0
2013-05-07 13:55:00,65.61,65.64,65.59,65.6,65800.0,58.6848,58.7117,58.667,58.6759,65800.0
2013-05-07 14:00:00,65.6,65.65,65.58,65.63,87800.0,58.6759,58.7206,58.658,58.7027,87800.0
2013-05-07 14:05:00,65.64,65.66,65.6,65.61,68000.0,58.7117,58.7296,58.6759,58.6848,68000.0
2013-05-07 14:10:00,65.61,65.66,65.6,65.61,66700.0,58.6848,58.7296,58.6759,58.6848,66700.0
2013-05-07 14:15:00,65.61,65.62,65.58,65.62,89800.0,58.6848,58.6938,58.658,58.6938,89800.0
2013-05-07 14:20:00,65.62,65.66,65.6,65.65,63200.0,58.6938,58.7296,58.6759,58.7206,63200.0
2013-05-07 14:25:00,65.65,65.67,65.62,65.65,178600.0,58.7206,58.7385,58.6938,58.7206,178600.0
2013-05-07 14:30:00,65.64,65.73,65.64,65.73,162400.0,58.7117,58.7922,58.7117,58.7922,162400.0
2013-05-07 14:35:00,65.73,65.81,65.73,65.8,264700.0,58.7922,58.8637,58.7922,58.8548,264700.0
2013-05-07 14:40:00,65.8,65.81,65.75,65.76,159200.0,58.8548,58.8637,58.8101,58.819,159200.0
2013-05-07 14:45:00,65.75,65.76,65.71,65.73,119700.0,58.8101,58.819,58.7743,58.7922,119700.0
2013-05-07 14:50:00,65.73,65.75,65.66,65.71,121500.0,58.7922,58.8101,58.7296,58.7743,121500.0
2013-05-07 14:55:00,65.71,65.71,65.64,65.7,102400.0,58.7743,58.7743,58.7117,58.7653,102400.0
2013-05-07 15:00:00,65.7,65.76,65.69,65.75,298100.0,58.7653,58.819,58.7564,58.8101,298100.0
2013-05-07 15:05:00,65.75,65.77,65.74,65.77,131900.0,58.8101,58.828,58.8011,58.828,131900.0
2013-05-07 15:10:00,65.77,65.84,65.75,65.83,165900.0,58.828,58.8906,58.8101,58.8816,165900.0
2013-05-07 15:15:00,65.83,65.91,65.82,65.91,258400.0,58.8816,58.9532,58.8727,58.9532,258400.0
2013-05-07 15:20:00,65.91,65.91,65.86,65.88,223600.0,58.9532,58.9532,58.9085,58.9263,223600.0
2013-05-07 15:25:00,65.88,65.91,65.85,65.87,176300.0,58.9263,58.9532,58.8995,58.9174,176300.0
2013-05-07 15:30:00,65.86,65.89,65.84,65.87,271500.0,58.9085,58.9353,58.8906,58.9174,271500.0
2013-05-07 15:35:00,65.87,65.88,65.82,65.84,278900.0,58.9174,58.9263,58.8727,58.8906,278900.0
2013-05-07 15:40:00,65.84,65.89,65.82,65.86,341000.0,58.8906,58.9353,58.8727,58.9085,341000.0
2013-05-07 15:45:00,65.87,65.88,65.82,65.83,641200.0,58.9174,58.9263,58.8727,58.8816,641200.0
2013-05-07 15:50:00,65.84,66.01,65.81,66.0,640000.0,58.8906,59.0426,58.8637,59.0337,640000.0
2013-05-07 15:55:00,66.01,66.09,65.94,66.06,1010900.0,59.0426,59.1142,58.98,59.0873,1010900.0
2013-05-08 09:30:00,66.0,66.0,65.34,65.49,754700.0,59.0337,59.0337,58.4433,58.5775,754700.0
2013-05-08 09:35:00,65.5,65.65,65.21,65.43,553300.0,58.5865,58.7206,58.3271,58.5238,553300.0
2013-05-08 09:40:00,65.44,65.56,65.11,65.24,492400.0,58.5328,58.6401,58.2376,58.3539,492400.0
2013-05-08 09:45:00,65.24,65.37,65.0,65.05,490200.0,58.3539,58.4702,58.1392,58.1839,490200.0
2013-05-08 09:50:00,65.05,65.28,65.01,65.25,445900.0,58.1839,58.3897,58.1482,58.3628,445900.0
2013-05-08 09:55:00,65.25,65.34,65.1,65.1,337300.0,58.3628,58.4433,58.2287,58.2287,337300.0
2013-05-08 10:00:00,65.11,65.18,64.95,65.0,448000.0,58.2376,58.3002,58.0945,58.1392,448000.0
2013-05-08 10:05:00,65.0,65.02,64.92,64.99,240800.0,58.1392,58.1571,58.0677,58.1303,240800.0
2013-05-08 10:10:00,64.99,65.05,64.87,64.88,283300.0,58.1303,58.1839,58.0229,58.0319,283300.0
2013-05-08 10:15:00,64.88,65.0,64.64,64.66,596400.0,58.0319,58.1392,57.8172,57.8351,596400.0
2013-05-08 10:20:00,64.67,64.74,64.56,64.62,290000.0,57.8441,57.9067,57.7457,57.7993,290000.0
2013-05-08 10:25:00,64.63,64.66,64.62,64.64,356400.0,57.8083,57.8351,57.7993,57.8172,356400.0
2013-05-08 10:30:00,64.64,64.7,64.6,64.7,312500.0,57.8172,57.8709,57.7814,57.8709,312500.0
2013-05-08 10:35:00,64.69,64.76,64.64,64.76,346200.0,57.8619,57.9246,57.8172,57.9246,346200.0
2013-05-08 10:40:00,64.77,64.9,64.77,64.85,271900.0,57.9335,58.0498,57.9335,58.0051,271900.0
2013-05-08 10:45:00,64.86,64.98,64.84,64.95,336100.0,58.014,58.1213,57.9961,58.0945,336100.0
2013-05-08 10:50:00,64.95,64.96,64.84,64.84,284500.0,58.0945,58.1034,57.9961,57.9961,284500.0
2013-05-08 10:55:00,64.84,64.89,64.8,64.86,204000.0,57.9961,58.0408,57.9603,58.014,204000.0
2013-05-08 11:00:00,64.87,64.94,64.84,64.92,131000.0,58.0229,58.0856,57.9961,58.0677,131000.0
2013-05-08 11:05:00,64.92,64.92,64.88,64.9,160500.0,58.0677,58.0677,58.0319,58.0498,160500.0
2013-05-08 11:10:00,64.91,64.92,64.87,64.89,144200.0,58.0587,58.0677,58.0229,58.0408,144200.0
2013-05-08 11:15:00,64.89,64.89,64.88,64.89,72700.0,58.0408,58.0408,58.0319,58.0408,72700.0
2013-05-08 11:20:00,64.89,64.98,64.88,64.97,180200.0,58.0408,58.1213,58.0319,58.1124,180200.0
2013-05-08 11:25:00,64.97,65.04,64.97,65.0,273600.0,58.1124,58.175,58.1124,58.1392,273600.0
2013-05-08 11:30:00,65.0,65.05,64.98,65.05,207200.0,58.1392,58.1839,58.1213,58.1839,207200.0
2013-05-08 11:35:00,65.05,65.2,65.04,65.17,220200.0,58.1839,58.3181,58.175,58.2913,220200.0
2013-05-08 11:40:00,65.17,65.22,65.17,65.2,111100.0,58.2913,58.336,58.2913,58.3181,111100.0
2013-05-08 11:45:00,65.2,65.2,65.13,65.15,159200.0,58.3181,58.3181,58.2555,58.2734,159200.0
2013-05-08 11:50:00,65.15,65.22,65.14,65.21,144900.0,58.2734,58.336,58.2645,58.3271,144900.0
2013-05-08 11:55:00,65.21,65.24,65.17,65.23,96700.0,58.3271,58.3539,58.2913,58.345,96700.0
2013-05-08 12:00:00,65.23,65.27,65.21,65.26,112200.0,58.345,58.3807,58.3271,58.3718,112200.0
2013-05-08 12:05:00,65.27,65.29,65.24,65.26,84600.0,58.3807,58.3986,58.3539,58.3718,84600.0
2013-05-08 12:10:00,65.25,65.35,65.24,65.33,114500.0,58.3628,58.4523,58.3539,58.4344,114500.0
2013-05-08 12:15:00,65.33,65.35,65.27,65.34,106700.0,58.4344,58.4523,58.3807,58.4433,106700.0
2013-05-08 12:20:00,65.34,65.44,65.32,65.38,184400.0,58.4433,58.5328,58.4255,58.4791,184400.0
2013-05-08 12:25:00,65.37,65.41,65.35,65.39,305300.0,58.4702,58.506,58.4523,58.4881,305300.0
2013-05-08 12:30:00,65.4,65.42,65.36,65.4,129900.0,58.497,58.5149,58.4612,58.497,129900.0
2013-05-08 12:35:00,65.4,65.49,65.4,65.45,106900.0,58.497,58.5775,58.497,58.5417,106900.0
2013-05-08 12:40:00,65.45,65.58,65.45,65.57,99300.0,58.5417,58.658,58.5417,58.6491,99300.0
2013-05-08 12:45:00,65.58,65.75,65.52,65.75,243000.0,58.658,58.8101,58.6043,58.8101,243000.0
2013-05-08 12:50:00,65.74,65.8,65.65,65.66,163000.0,58.8011,58.8548,58.7206,58.7296,163000.0
2013-05-08 12:55:00,65.66,65.7,65.59,65.65,204100.0,58.7296,58.7653,58.667,58.7206,204100.0
2013-05-08 13:00:00,65.65,65.73,65.63,65.69,71900.0,58.7206,58.7922,58.7027,58.7564,71900.0
2013-05-08 13:05:00,65.69,65.77,65.69,65.73,105600.0,58.7564,58.828,58.7564,58.7922,105600.0
2013-05-08 13:10:00,65.73,65.75,65.65,65.71,93600.0,58.7922,58.8101,58.7206,58.7743,93600.0
2013-05-08 13:15:00,65.71,65.87,65.69,65.84,124900.0,58.7743,58.9174,58.7564,58.8906,124900.0
2013-05-08 13:20:00,65.83,65.88,65.8,65.87,125000.0,58.8816,58.9263,58.8548,58.9174,125000.0
2013-05-08 13:25:00,65.87,65.94,65.86,65.94,179600.0,58.9174,58.98,58.9085,58.98,179600.0
2013-05-08 13:30:00,65.94,65.96,65.89,65.95,344900.0,58.98,58.9979,58.9353,58.989,344900.0
2013-05-08 13:35:00,65.95,65.97,65.93,65.93,135100.0,58.989,59.0068,58.9711,58.9711,135100.0
2013-05-08 13:40:00,65.93,65.97,65.83,65.84,201600.0,58.9711,59.0068,58.8816,58.8906,201600.0
2013-05-08 13:45:00,65.85,65.94,65.83,65.85,109200.0,58.8995,58.98,58.8816,58.8995,109200.0
2013-05-08 13:50:00,65.85,65.88,65.83,65.84,85400.0,58.8995,58.9263,58.8816,58.8906,85400.0
2013-05-08 13:55:00,65.84,65.86,65.78,65.78,103600.0,58.8906,58.9085,58.8369,58.8369,103600.0
2013-05-08 14:00:00,65.78,65.8,65.75,65.8,157400.0,58.8369,58.8548,58.8101,58.8548,157400.0
2013-05-08 14:05:00,65.8,65.86,65.8,65.81,95300.0,58.8548,58.9085,58.8548,58.8637,95300.0
2013-05-08 14:10:00,65.81,65.82,65.77,65.8,116900.0,58.8637,58.8727,58.828,58.8548,116900.0
2013-05-08 14:15:00,65.79,65.8,65.64,65.67,176400.0,58.8458,58.8548,58.7117,58.7385,176400.0
2013-05-08 14:20:00,65.67,65.7,65.66,65.66,82600.0,58.7385,58.7653,58.7296,58.7296,82600.0
2013-05-08 14:25:00,65.65,65.69,65.61,65.61,79400.0,58.7206,58.7564,58.6848,58.6848,79400.0
2013-05-08 14:30:00,65.6,65.61,65.48,65.48,127300.0,58.6759,58.6848,58.5686,58.5686,127300.0
2013-05-08 14:35:00,65.49,65.66,65.43,65.64,330600.0,58.5775,58.7296,58.5238,58.7117,330600.0
2013-05-08 14:40:00,65.63,65.65,65.6,65.61,86900.0,58.7027,58.7206,58.6759,58.6848,86900.0
2013-05-08 14:45:00,65.62,65.63,65.51,65.57,130700.0,58.6938,58.7027,58.5954,58.6491,130700.0
2013-05-08 14:50:00,65.57,65.59,65.56,65.57,218800.0,58.6491,58.667,58.6401,58.6491,218800.0
2013-05-08 14:55:00,65.57,65.58,65.51,65.56,99300.0,58.6491,58.658,58.5954,58.6401,99300.0
2013-05-08 15:00:00,65.55,65.56,65.47,65.51,97600.0,58.6312,58.6401,58.5596,58.5954,97600.0
2013-05-08 15:05:00,65.51,65.52,65.44,65.45,93500.0,58.5954,58.6043,58.5328,58.5417,93500.0
2013-05-08 15:10:00,65.45,65.53,65.45,65.49,109200.0,58.5417,58.6133,58.5417,58.5775,109200.0
2013-05-08 15:15:00,65.5,65.58,65.5,65.57,338200.0,58.5865,58.658,58.5865,58.6491,338200.0
2013-05-08 15:20:00,65.56,65.64,65.52,65.62,138600.0,58.6401,58.7117,58.6043,58.6938,138600.0
2013-05-08 15:25:00,65.62,65.82,65.62,65.81,195000.0,58.6938,58.8727,58.6938,58.8637,195000.0
2013-05-08 15:30:00,65.81,65.83,65.76,65.8,169000.0,58.8637,58.8816,58.819,58.8548,169000.0
2013-05-08 15:35:00,65.8,65.84,65.77,65.8,160300.0,58.8548,58.8906,58.828,58.8548,160300.0
2013-05-08 15:40:00,65.81,65.87,65.79,65.84,228600.0,58.8637,58.9174,58.8458,58.8906,228600.0
2013-05-08 15:45:00,65.84,65.89,65.82,65.88,245100.0,58.8906,58.9353,58.8727,58.9263,245100.0
2013-05-08 15:50:00,65.88,65.9,65.83,65.84,256000.0,58.9263,58.9442,58.8816,58.8906,256000.0
2013-05-08 15:55:00,65.85,65.98,65.84,65.98,675300.0,58.8995,59.0158,58.8906,59.0158,675300.0
2013-05-09 09:30:00,65.84,65.91,65.51,65.66,470100.0,58.8906,58.9532,58.5954,58.7296,470100.0
2013-05-09 09:35:00,65.67,65.91,65.67,65.9,181500.0,58.7385,58.9532,58.7385,58.9442,181500.0
2013-05-09 09:40:00,65.9,66.09,65.9,66.0,242100.0,58.9442,59.1142,58.9442,59.0337,242100.0
2013-05-09 09:45:00,65.99,66.01,65.81,65.84,230400.0,59.0247,59.0426,58.8637,58.8906,230400.0
2013-05-09 09:50:00,65.85,66.02,65.8,66.0,130200.0,58.8995,59.0516,58.8548,59.0337,130200.0
2013-05-09 09:55:00,66.0,66.04,65.89,66.0,176000.0,59.0337,59.0695,58.9353,59.0337,176000.0
2013-05-09 10:00:00,66.0,66.0,65.9,65.93,154500.0,59.0337,59.0337,58.9442,58.9711,154500.0
2013-05-09 10:05:00,65.92,65.99,65.91,65.96,76600.0,58.9621,59.0247,58.9532,58.9979,76600.0
2013-05-09 10:10:00,65.96,65.98,65.9,65.95,109200.0,58.9979,59.0158,58.9442,58.989,109200.0
2013-05-09 10:15:00,65.95,66.02,65.93,66.01,111800.0,58.989,59.0516,58.9711,59.0426,111800.0
2013-05-09 10:20:00,66.01,66.08,65.95,65.95,159700.0,59.0426,59.1052,58.989,58.989,159700.0
2013-05-09 10:25:00,65.94,66.01,65.92,65.99,100300.0,58.98,59.0426,58.9621,59.0247,100300.0
2013-05-09 10:30:00,65.99,66.1,65.98,66.07,103700.0,59.0247,59.1231,59.0158,59.0963,103700.0
2013-05-09 10:35:00,66.07,66.1,66.02,66.08,147700.0,59.0963,59.1231,59.0516,59.1052,147700.0
2013-05-09 10:40:00,66.08,66.14,66.04,66.13,83800.0,59.1052,59.1589,59.0695,59.15,83800.0
2013-05-09 10:45:00,66.14,66.27,66.13,66.2,162600.0,59.1589,59.2752,59.15,59.2126,162600.0
2013-05-09 10:50:00,66.22,66.28,66.17,66.2,159800.0,59.2305,59.2841,59.1857,59.2126,159800.0
2013-05-09 10:55:00,66.2,66.26,66.19,66.21,85500.0,59.2126,59.2662,59.2036,59.2215,85500.0
2013-05-09 11:00:00,66.2,66.41,66.19,66.39,233200.0,59.2126,59.4004,59.2036,59.3825,233200.0
2013-05-09 11:05:00,66.39,66.55,66.38,66.54,232900.0,59.3825,59.5256,59.3736,59.5167,232900.0
2013-05-09 11:10:00,66.54,66.68,66.53,66.65,258800.0,59.5167,59.6419,59.5077,59.6151,258800.0
2013-05-09 11:15:00,66.66,66.68,66.59,66.6,203200.0,59.624,59.6419,59.5614,59.5703,203200.0
2013-05-09 11:20:00,66.61,66.66,66.53,66.63,123600.0,59.5793,59.624,59.5077,59.5972,123600.0
2013-05-09 11:25:00,66.63,66.65,66.55,66.59,122000.0,59.5972,59.6151,59.5256,59.5614,122000.0
2013-05-09 11:30:00,66.59,66.62,66.51,66.51,107200.0,59.5614,59.5882,59.4898,59.4898,107200.0
2013-05-09 11:35:00,66.51,66.52,66.44,66.48,110000.0,59.4898,59.4988,59.4272,59.463,110000.0
2013-05-09 11:40:00,66.48,66.54,66.45,66.45,81200.0,59.463,59.5167,59.4362,59.4362,81200.0
2013-05-09 11:45:00,66.45,66.61,66.44,66.61,88000.0,59.4362,59.5793,59.4272,59.5793,88000.0
2013-05-09 11:50:00,66.61,66.63,66.59,66.61,91700.0,59.5793,59.5972,59.5614,59.5793,91700.0
2013-05-09 11:55:00,66.6,66.67,66.59,66.67,77500.0,59.5703,59.633,59.5614,59.633,77500.0
2013-05-09 12:00:00,66.66,66.67,66.58,66.62,77700.0,59.624,59.633,59.5525,59.5882,77700.0
2013-05-09 12:05:00,66.62,66.68,66.46,66.48,96500.0,59.5882,59.6419,59.4451,59.463,96500.0
2013-05-09 12:10:00,66.48,66.6,66.48,66.56,88400.0,59.463,59.5703,59.463,59.5346,88400.0
2013-05-09 12:15:00,66.56,66.6,66.48,66.49,44600.0,59.5346,59.5703,59.463,59.472,44600.0
2013-05-09 12:20:00,66.49,66.54,66.44,66.45,52300.0,59.472,59.5167,59.4272,59.4362,52300.0
2013-05-09 12:25:00,66.45,66.47,66.43,66.46,47500.0,59.4362,59.4541,59.4183,59.4451,47500.0
2013-05-09 12:30:00,66.46,66.55,66.46,66.51,55600.0,59.4451,59.5256,59.4451,59.4898,55600.0
2013-05-09 12:35:00,66.51,66.56,66.51,66.55,40700.0,59.4898,59.5346,59.4898,59.5256,40700.0
2013-05-09 12:40:00,66.55,66.63,66.5,66.5,57100.0,59.5256,59.5972,59.4809,59.4809,57100.0
2013-05-09 12:45:00,66.5,66.58,66.49,66.56,66500.0,59.4809,59.5525,59.472,59.5346,66500.0
2013-05-09 12:50:00,66.55,66.61,66.52,66.57,82800.0,59.5256,59.5793,59.4988,59.5435,82800.0
2013-05-09 12:55:00,66.57,66.73,66.57,66.72,120500.0,59.5435,59.6866,59.5435,59.6777,120500.0
2013-05-09 13:00:00,66.72,66.76,66.71,66.75,104600.0,59.6777,59.7135,59.6687,59.7045,104600.0
2013-05-09 13:05:00,66.75,66.8,66.71,66.79,81700.0,59.7045,59.7492,59.6687,59.7403,81700.0
2013-05-09 13:10:00,66.79,66.87,66.77,66.83,119700.0,59.7403,59.8118,59.7224,59.7761,119700.0
2013-05-09 13:15:00,66.83,66.9,66.81,66.82,123600.0,59.7761,59.8387,59.7582,59.7671,123600.0
2013-05-09 13:20:00,66.82,66.93,66.81,66.92,71800.0,59.7671,59.8655,59.7582,59.8566,71800.0
2013-05-09 13:25:00,66.92,66.93,66.84,66.85,63100.0,59.8566,59.8655,59.785,59.794,63100.0
2013-05-09 13:30:00,66.84,66.94,66.82,66.84,82300.0,59.785,59.8745,59.7671,59.785,82300.0
2013-05-09 13:35:00,66.84,66.9,66.81,66.88,72400.0,59.785,59.8387,59.7582,59.8208,72400.0
2013-05-09 13:40:00,66.88,66.95,66.86,66.94,71300.0,59.8208,59.8834,59.8029,59.8745,71300.0
2013-05-09 13:45:00,66.94,67.02,66.93,67.01,148800.0,59.8745,59.946,59.8655,59.9371,148800.0
2013-05-09 13:50:00,67.0,67.08,67.0,67.06,291500.0,59.9281,59.9997,59.9281,59.9818,291500.0
2013-05-09 13:55:00,67.06,67.11,67.01,67.04,128700.0,59.9818,60.0265,59.9371,59.9639,128700.0
2013-05-09 14:00:00,67.04,67.05,66.94,66.96,160500.0,59.9639,59.9728,59.8745,59.8923,160500.0
2013-05-09 14:05:00,66.96,66.97,66.87,66.87,91100.0,59.8923,59.9013,59.8118,59.8118,91100.0
2013-05-09 14:10:00,66.88,66.92,66.84,66.88,297800.0,59.8208,59.8566,59.785,59.8208,297800.0
2013-05-09 14:15:00,66.87,66.92,66.85,66.9,65100.0,59.8118,59.8566,59.794,59.8387,65100.0
2013-05-09 14:20:00,66.9,66.93,66.89,66.9,41700.0,59.8387,59.8655,59.8297,59.8387,41700.0
2013-05-09 14:25:00,66.9,67.0,66.88,66.98,72600.0,59.8387,59.9281,59.8208,59.9102,72600.0
2013-05-09 14:30:00,66.98,66.98,66.91,66.96,83600.0,59.9102,59.9102,59.8476,59.8923,83600.0
2013-05-09 14:35:00,66.96,66.96,66.89,66.89,106900.0,59.8923,59.8923,59.8297,59.8297,106900.0
2013-05-09 14:40:00,66.88,66.9,66.82,66.86,96300.0,59.8208,59.8387,59.7671,59.8029,96300.0
2013-05-09 14:45:00,66.85,66.86,66.8,66.8,108000.0,59.794,59.8029,59.7492,59.7492,108000.0
2013-05-09 14:50:00,66.81,66.85,66.76,66.85,143000.0,59.7582,59.794,59.7135,59.794,143000.0
2013-05-09 14:55:00,66.85,66.85,66.65,66.67,193900.0,59.794,59.794,59.6151,59.633,193900.0
2013-05-09 15:00:00,66.66,66.73,66.53,66.68,362700.0,59.624,59.6866,59.5077,59.6419,362700.0
2013-05-09 15:05:00,66.68,66.7,66.63,66.64,131200.0,59.6419,59.6598,59.5972,59.6061,131200.0
2013-05-09 15:10:00,66.65,66.7,66.64,66.65,149700.0,59.6151,59.6598,59.6061,59.6151,149700.0
2013-05-09 15:15:00,66.65,66.66,66.61,66.64,112400.0,59.6151,59.624,59.5793,59.6061,112400.0
2013-05-09 15:20:00,66.64,66.68,66.62,66.67,119700.0,59.6061,59.6419,59.5882,59.633,119700.0
2013-05-09 15:25:00,66.67,66.67,66.59,66.6,90600.0,59.633,59.633,59.5614,59.5703,90600.0
2013-05-09 15:30:00,66.59,66.73,66.59,66.66,145500.0,59.5614,59.6866,59.5614,59.624,145500.0
2013-05-09 15:35:00,66.65,66.69,66.63,66.65,169600.0,59.6151,59.6508,59.5972,59.6151,169600.0
2013-05-09 15:40:00,66.65,66.71,66.65,66.65,114700.0,59.6151,59.6687,59.6151,59.6151,114700.0
2013-05-09 15:45:00,66.65,66.68,66.63,66.68,268900.0,59.6151,59.6419,59.5972,59.6419,268900.0
2013-05-09 15:50:00,66.67,66.68,66.48,66.53,328600.0,59.633,59.6419,59.463,59.5077,328600.0
2013-05-09 15:55:00,66.52,66.67,66.5,66.67,449000.0,59.4988,59.633,59.4809,59.633,449000.0
2013-05-10 09:30:00,66.69,66.99,66.34,66.98,200200.0,59.6508,59.9192,59.3378,59.9102,200200.0
2013-05-10 09:35:00,66.96,67.2,66.96,67.13,149700.0,59.8923,60.107,59.8923,60.0444,149700.0
2013-05-10 09:40:00,67.15,67.15,66.94,67.05,94300.0,60.0623,60.0623,59.8745,59.9728,94300.0
2013-05-10 09:45:00,67.06,67.09,66.89,66.91,120900.0,59.9818,60.0086,59.8297,59.8476,120900.0
2013-05-10 09:50:00,66.91,66.97,66.86,66.94,136900.0,59.8476,59.9013,59.8029,59.8745,136900.0
2013-05-10 09:55:00,66.93,67.32,66.92,67.24,150500.0,59.8655,60.2144,59.8566,60.1428,150500.0
2013-05-10 10:00:00,67.24,67.39,67.23,67.33,168100.0,60.1428,60.277,60.1339,60.2233,168100.0
2013-05-10 10:05:00,67.32,67.33,67.2,67.26,215400.0,60.2144,60.2233,60.107,60.1607,215400.0
2013-05-10 10:10:00,67.26,67.35,67.22,67.32,160500.0,60.1607,60.2412,60.1249,60.2144,160500.0
2013-05-10 10:15:00,67.32,67.42,67.3,67.36,106500.0,60.2144,60.3038,60.1965,60.2501,106500.0
2013-05-10 10:20:00,67.36,67.41,67.29,67.34,128300.0,60.2501,60.2949,60.1875,60.2322,128300.0
2013-05-10 10:25:00,67.33,67.39,67.14,67.18,95500.0,60.2233,60.277,60.0533,60.0891,95500.0
2013-05-10 10:30:00,67.19,67.19,67.06,67.08,60800.0,60.0981,60.0981,59.9818,59.9997,60800.0
2013-05-10 10:35:00,67.08,67.09,66.99,67.05,66100.0,59.9997,60.0086,59.9192,59.9728,66100.0
2013-05-10 10:40:00,67.04,67.09,67.0,67.09,86200.0,59.9639,60.0086,59.9281,60.0086,86200.0
2013-05-10 10:45:00,67.09,67.14,67.03,67.08,65900.0,60.0086,60.0533,59.955,59.9997,65900.0
2013-05-10 10:50:00,67.08,67.19,67.05,67.18,116800.0,59.9997,60.0981,59.9728,60.0891,116800.0
2013-05-10 10:55:00,67.19,67.24,67.14,67.15,75000.0,60.0981,60.1428,60.0533,60.0623,75000.0
2013-05-10 11:00:00,67.14,67.19,67.12,67.13,83900.0,60.0533,60.0981,60.0355,60.0444,83900.0
2013-05-10 11:05:00,67.12,67.24,67.12,67.21,79400.0,60.0355,60.1428,60.0355,60.116,79400.0
2013-05-10 11:10:00,67.2,67.23,67.13,67.15,52200.0,60.107,60.1339,60.0444,60.0623,52200.0
2013-05-10 11:15:00,67.14,67.19,67.08,67.11,101300.0,60.0533,60.0981,59.9997,60.0265,101300.0
2013-05-10 11:20:00,67.1,67.18,67.08,67.13,88700.0,60.0176,60.0891,59.9997,60.0444,88700.0
2013-05-10 11:25:00,67.13,67.26,67.13,67.26,126700.0,60.0444,60.1607,60.0444,60.1607,126700.0
2013-05-10 11:30:00,67.27,67.37,67.25,67.31,85600.0,60.1696,60.2591,60.1517,60.2054,85600.0
2013-05-10 11:35:00,67.33,67.38,67.32,67.34,78800.0,60.2233,60.268,60.2144,60.2322,78800.0
2013-05-10 11:40:00,67.34,67.41,67.33,67.39,214500.0,60.2322,60.2949,60.2233,60.277,214500.0
2013-05-10 11:45:00,67.4,67.43,67.36,67.36,120300.0,60.2859,60.3127,60.2501,60.2501,120300.0
2013-05-10 11:50:00,67.36,67.37,67.2,67.2,152800.0,60.2501,60.2591,60.107,60.107,152800.0
2013-05-10 11:55:00,67.21,67.27,67.16,67.17,71000.0,60.116,60.1696,60.0712,60.0802,71000.0
2013-05-10 12:00:00,67.16,67.29,67.15,67.22,78500.0,60.0712,60.1875,60.0623,60.1249,78500.0
2013-05-10 12:05:00,67.22,67.24,67.13,67.15,70200.0,60.1249,60.1428,60.0444,60.0623,70200.0
2013-05-10 12:10:00,67.16,67.21,67.15,67.19,59200.0,60.0712,60.116,60.0623,60.0981,59200.0
2013-05-10 12:15:00,67.2,67.26,67.18,67.23,75400.0,60.107,60.1607,60.0891,60.1339,75400.0
2013-05-10 12:20:00,67.23,67.24,67.16,67.2,68100.0,60.1339,60.1428,60.0712,60.107,68100.0
2013-05-10 12:25:00,67.2,67.21,67.16,67.16,58400.0,60.107,60.116,60.0712,60.0712,58400.0
2013-05-10 12:30:00,67.15,67.16,67.08,67.12,137100.0,60.0623,60.0712,59.9997,60.0355,137100.0
2013-05-10 12:35:00,67.12,67.15,67.11,67.11,39400.0,60.0355,60.0623,60.0265,60.0265,39400.0
2013-05-10 12:40:00,67.12,67.12,67.05,67.1,92300.0,60.0355,60.0355,59.9728,60.0176,92300.0
2013-05-10 12:45:00,67.09,67.12,67.06,67.06,73900.0,60.0086,60.0355,59.9818,59.9818,73900.0
2013-05-10 12:50:00,67.06,67.09,67.05,67.07,38800.0,59.9818,60.0086,59.9728,59.9907,38800.0
2013-05-10 12:55:00,67.07,67.11,67.05,67.09,46000.0,59.9907,60.0265,59.9728,60.0086,46000.0
2013-05-10 13:00:00,67.09,67.14,67.09,67.13,78800.0,60.0086,60.0533,60.0086,60.0444,78800.0
2013-05-10 13:05:00,67.13,67.16,67.11,67.15,74500.0,60.0444,60.0712,60.0265,60.0623,74500.0
2013-05-10 13:10:00,67.15,67.17,67.12,67.14,70300.0,60.0623,60.0802,60.0355,60.0533,70300.0
2013-05-10 13:15:00,67.15,67.17,67.13,67.17,49200.0,60.0623,60.0802,60.0444,60.0802,49200.0
2013-05-10 13:20:00,67.16,67.19,67.15,67.19,42800.0,60.0712,60.0981,60.0623,60.0981,42800.0
2013-05-10 13:25:00,67.19,67.23,67.17,67.19,86800.0,60.0981,60.1339,60.0802,60.0981,86800.0
2013-05-10 13:30:00,67.19,67.23,67.15,67.16,50200.0,60.0981,60.1339,60.0623,60.0712,50200.0
2013-05-10 13:35:00,67.16,67.17,67.11,67.11,47200.0,60.0712,60.0802,60.0265,60.0265,47200.0
2013-05-10 13:40:00,67.12,67.14,67.07,67.08,32800.0,60.0355,60.0533,59.9907,59.9997,32800.0
2013-05-10 13:45:00,67.07,67.11,67.04,67.1,61900.0,59.9907,60.0265,59.9639,60.0176,61900.0
2013-05-10 13:50:00,67.09,67.13,67.07,67.1,65800.0,60.0086,60.0444,59.9907,60.0176,65800.0
2013-05-10 13:55:00,67.1,67.13,67.05,67.06,50300.0,60.0176,60.0444,59.9728,59.9818,50300.0
2013-05-10 14:00:00,67.06,67.08,67.03,67.03,44800.0,59.9818,59.9997,59.955,59.955,44800.0
2013-05-10 14:05:00,67.03,67.12,67.02,67.11,34200.0,59.955,60.0355,59.946,60.0265,34200.0
2013-05-10 14:10:00,67.11,67.13,67.08,67.09,35200.0,60.0265,60.0444,59.9997,60.0086,35200.0
2013-05-10 14:15:00,67.09,67.09,67.01,67.02,62000.0,60.0086,60.0086,59.9371,59.946,62000.0
2013-05-10 14:20:00,67.03,67.03,67.0,67.01,32400.0,59.955,59.955,59.9281,59.9371,32400.0
2013-05-10 14:25:00,67.01,67.1,67.0,67.09,63800.0,59.9371,60.0176,59.9281,60.0086,63800.0
2013-05-10 14:30:00,67.09,67.13,67.07,67.11,62600.0,60.0086,60.0444,59.9907,60.0265,62600.0
2013-05-10 14:35:00,67.11,67.12,67.06,67.1,38400.0,60.0265,60.0355,59.9818,60.0176,38400.0
2013-05-10 14:40:00,67.09,67.1,67.07,67.08,48400.0,60.0086,60.0176,59.9907,59.9997,48400.0
2013-05-10 14:45:00,67.09,67.09,67.0,67.01,61100.0,60.0086,60.0086,59.9281,59.9371,61100.0
2013-05-10 14:50:00,67.01,67.02,66.97,67.02,45000.0,59.9371,59.946,59.9013,59.946,45000.0
2013-05-10 14:55:00,67.01,67.02,66.95,66.99,60100.0,59.9371,59.946,59.8834,59.9192,60100.0
2013-05-10 15:00:00,66.98,67.07,66.98,67.05,54200.0,59.9102,59.9907,59.9102,59.9728,54200.0
2013-05-10 15:05:00,67.04,67.05,67.0,67.03,46000.0,59.9639,59.9728,59.9281,59.955,46000.0
2013-05-10 15:10:00,67.03,67.03,66.97,66.98,89000.0,59.955,59.955,59.9013,59.9102,89000.0
2013-05-10 15:15:00,66.97,66.98,66.95,66.95,53600.0,59.9013,59.9102,59.8834,59.8834,53600.0
2013-05-10 15:20:00,66.95,67.0,66.95,66.98,100900.0,59.8834,59.9281,59.8834,59.9102,100900.0
2013-05-10 15:25:00,66.98,66.98,66.88,66.91,94000.0,59.9102,59.9102,59.8208,59.8476,94000.0
2013-05-10 15:30:00,66.92,66.95,66.9,66.93,90400.0,59.8566,59.8834,59.8387,59.8655,90400.0
2013-05-10 15:35:00,66.93,66.94,66.9,66.91,121800.0,59.8655,59.8745,59.8387,59.8476,121800.0
2013-05-10 15:40:00,66.9,67.02,66.9,67.0,232200.0,59.8387,59.946,59.8387,59.9281,232200.0
2013-05-10 15:45:00,67.0,67.16,66.99,67.14,200300.0,59.9281,60.0712,59.9192,60.0533,200300.0
2013-05-10 15:50:00,67.14,67.2,67.12,67.18,219700.0,60.0533,60.107,60.0355,60.0891,219700.0
2013-05-10 15:55:00,67.18,67.23,67.15,67.18,385600.0,60.0891,60.1339,60.0623,60.0891,385600.0
2013-05-13 09:30:00,66.96,67.27,66.92,67.09,244100.0,59.8923,60.1696,59.8566,60.0086,244100.0
2013-05-13 09:35:00,67.11,67.21,67.1,67.17,122700.0,60.0265,60.116,60.0176,60.0802,122700.0
2013-05-13 09:40:00,67.18,67.32,67.17,67.22,100900.0,60.0891,60.2144,60.0802,60.1249,100900.0
2013-05-13 09:45:00,67.21,67.31,67.21,67.31,50700.0,60.116,60.2054,60.116,60.2054,50700.0
2013-05-13 09:50:00,67.31,67.33,67.16,67.23,105700.0,60.2054,60.2233,60.0712,60.1339,105700.0
2013-05-13 09:55:00,67.24,67.33,67.19,67.28,65200.0,60.1428,60.2233,60.0981,60.1786,65200.0
2013-05-13 10:00:00,67.28,67.36,67.26,67.34,107000.0,60.1786,60.2501,60.1607,60.2322,107000.0
2013-05-13 10:05:00,67.34,67.43,67.32,67.42,90800.0,60.2322,60.3127,60.2144,60.3038,90800.0
2013-05-13 10:10:00,67.41,67.52,67.41,67.46,131300.0,60.2949,60.3932,60.2949,60.3396,131300.0
2013-05-13 10:15:00,67.47,67.49,67.39,67.39,75100.0,60.3485,60.3664,60.277,60.277,75100.0
2013-05-13 10:20:00,67.38,67.4,67.34,67.35,46200.0,60.268,60.2859,60.2322,60.2412,46200.0
2013-05-13 10:25:00,67.35,67.37,67.31,67.35,60800.0,60.2412,60.2591,60.2054,60.2412,60800.0
2013-05-13 10:30:00,67.34,67.41,67.34,67.37,40900.0,60.2322,60.2949,60.2322,60.2591,40900.0
2013-05-13 10:35:00,67.38,67.39,67.33,67.34,67700.0,60.268,60.277,60.2233,60.2322,67700.0
2013-05-13 10:40:00,67.34,67.39,67.33,67.36,42900.0,60.2322,60.277,60.2233,60.2501,42900.0
2013-05-13 10:45:00,67.37,67.38,67.33,67.38,34200.0,60.2591,60.268,60.2233,60.268,34200.0
2013-05-13 10:50:00,67.37,67.41,67.31,67.33,71300.0,60.2591,60.2949,60.2054,60.2233,71300.0
2013-05-13 10:55:00,67.35,67.37,67.25,67.25,46300.0,60.2412,60.2591,60.1517,60.1517,46300.0
2013-05-13 11:00:00,67.25,67.27,67.2,67.21,32500.0,60.1517,60.1696,60.107,60.116,32500.0
2013-05-13 11:05:00,67.21,67.33,67.21,67.33,84000.0,60.116,60.2233,60.116,60.2233,84000.0
2013-05-13 11:10:00,67.33,67.42,67.32,67.41,68800.0,60.2233,60.3038,60.2144,60.2949,68800.0
2013-05-13 11:15:00,67.41,67.46,67.38,67.39,47300.0,60.2949,60.3396,60.268,60.277,47300.0
2013-05-13 11:20:00,67.38,67.39,67.23,67.23,81500.0,60.268,60.277,60.1339,60.1339,81500.0
2013-05-13 11:25:00,67.23,67.23,67.18,67.2,71600.0,60.1339,60.1339,60.0891,60.107,71600.0
2013-05-13 11:30:00,67.2,67.22,67.19,67.2,76700.0,60.107,60.1249,60.0981,60.107,76700.0
2013-05-13 11:35:00,67.2,67.22,67.19,67.2,96100.0,60.107,60.1249,60.0981,60.107,96100.0
2013-05-13 11:40:00,67.21,67.21,67.17,67.2,78800.0,60.116,60.116,60.0802,60.107,78800.0
2013-05-13 11:45:00,67.2,67.21,67.16,67.2,79800.0,60.107,60.116,60.0712,60.107,79800.0
2013-05-13 11:50:00,67.21,67.34,67.2,67.3,77900.0,60.116,60.2322,60.107,60.1965,77900.0
2013-05-13 11:55:00,67.29,67.33,67.27,67.33,48400.0,60.1875,60.2233,60.1696,60.2233,48400.0
2013-05-13 12:00:00,67.33,67.33,67.23,67.24,70000.0,60.2233,60.2233,60.1339,60.1428,70000.0
2013-05-13 12:05:00,67.24,67.31,67.19,67.21,72600.0,60.1428,60.2054,60.0981,60.116,72600.0
2013-05-13 12:10:00,67.2,67.2,67.15,67.19,89000.0,60.107,60.107,60.0623,60.0981,89000.0
2013-05-13 12:15:00,67.2,67.2,67.17,67.2,55700.0,60.107,60.107,60.0802,60.107,55700.0
2013-05-13 12:20:00,67.2,67.2,67.17,67.2,71800.0,60.107,60.107,60.0802,60.107,71800.0
2013-05-13 12:25:00,67.2,67.2,67.16,67.17,32100.0,60.107,60.107,60.0712,60.0802,32100.0
2013-05-13 12:30:00,67.17,67.2,67.17,67.2,36500.0,60.0802,60.107,60.0802,60.107,36500.0
2013-05-13 12:35:00,67.2,67.2,67.17,67.18,75300.0,60.107,60.107,60.0802,60.0891,75300.0
2013-05-13 12:40:00,67.17,67.23,67.17,67.2,61700.0,60.0802,60.1339,60.0802,60.107,61700.0
2013-05-13 12:45:00,67.2,67.28,67.19,67.27,57600.0,60.107,60.1786,60.0981,60.1696,57600.0
2013-05-13 12:50:00,67.27,67.32,67.27,67.32,40900.0,60.1696,60.2144,60.1696,60.2144,40900.0
2013-05-13 12:55:00,67.32,67.38,67.31,67.33,59500.0,60.2144,60.268,60.2054,60.2233,59500.0
2013-05-13 13:00:00,67.34,67.37,67.32,67.33,46600.0,60.2322,60.2591,60.2144,60.2233,46600.0
2013-05-13 13:05:00,67.35,67.39,67.33,67.38,21400.0,60.2412,60.277,60.2233,60.268,21400.0
2013-05-13 13:10:00,67.39,67.44,67.36,67.43,54100.0,60.277,60.3217,60.2501,60.3127,54100.0
2013-05-13 13:15:00,67.43,67.46,67.39,67.45,49900.0,60.3127,60.3396,60.277,60.3306,49900.0
2013-05-13 13:20:00,67.44,67.45,67.39,67.42,33500.0,60.3217,60.3306,60.277,60.3038,33500.0
2013-05-13 13:25:00,67.42,67.44,67.37,67.39,44400.0,60.3038,60.3217,60.2591,60.277,44400.0
2013-05-13 13:30:00,67.39,67.4,67.31,67.31,36200.0,60.277,60.2859,60.2054,60.2054,36200.0
2013-05-13 13:35:00,67.31,67.33,67.24,67.24,31500.0,60.2054,60.2233,60.1428,60.1428,31500.0
2013-05-13 13:40:00,67.25,67.27,67.2,67.2,38500.0,60.1517,60.1696,60.107,60.107,38500.0
2013-05-13 13:45:00,67.21,67.25,67.21,67.23,26100.0,60.116,60.1517,60.116,60.1339,26100.0
2013-05-13 13:50:00,67.24,67.27,67.23,67.27,21800.0,60.1428,60.1696,60.1339,60.1696,21800.0
2013-05-13 13:55:00,67.27,67.33,67.27,67.29,39700.0,60.1696,60.2233,60.1696,60.1875,39700.0
2013-05-13 14:00:00,67.28,67.28,67.24,67.27,49600.0,60.1786,60.1786,60.1428,60.1696,49600.0
2013-05-13 14:05:00,67.28,67.28,67.27,67.28,15300.0,60.1786,60.1786,60.1696,60.1786,15300.0
2013-05-13 14:10:00,67.27,67.28,67.16,67.17,58400.0,60.1696,60.1786,60.0712,60.0802,58400.0
2013-05-13 14:15:00,67.17,67.18,67.16,67.17,39400.0,60.0802,60.0891,60.0712,60.0802,39400.0
2013-05-13 14:20:00,67.17,67.2,67.14,67.2,30000.0,60.0802,60.107,60.0533,60.107,30000.0
2013-05-13 14:25:00,67.2,67.25,67.19,67.25,24400.0,60.107,60.1517,60.0981,60.1517,24400.0
2013-05-13 14:30:00,67.25,67.28,67.23,67.25,42100.0,60.1517,60.1786,60.1339,60.1517,42100.0
2013-05-13 14:35:00,67.26,67.27,67.23,67.25,30400.0,60.1607,60.1696,60.1339,60.1517,30400.0
2013-05-13 14:40:00,67.25,67.25,67.23,67.25,32300.0,60.1517,60.1517,60.1339,60.1517,32300.0
2013-05-13 14:45:00,67.24,67.26,67.2,67.21,43300.0,60.1428,60.1607,60.107,60.116,43300.0
2013-05-13 14:50:00,67.22,67.29,67.22,67.27,39200.0,60.1249,60.1875,60.1249,60.1696,39200.0
2013-05-13 14:55:00,67.28,67.32,67.28,67.3,74300.0,60.1786,60.2144,60.1786,60.1965,74300.0
2013-05-13 15:00:00,67.3,67.31,67.25,67.26,44000.0,60.1965,60.2054,60.1517,60.1607,44000.0
2013-05-13 15:05:00,67.26,67.27,67.22,67.23,57600.0,60.1607,60.1696,60.1249,60.1339,57600.0
2013-05-13 15:10:00,67.22,67.22,67.17,67.18,54600.0,60.1249,60.1249,60.0802,60.0891,54600.0
2013-05-13 15:15:00,67.18,67.26,67.16,67.23,63100.0,60.0891,60.1607,60.0712,60.1339,63100.0
2013-05-13 15:20:00,67.23,67.26,67.21,67.26,41400.0,60.1339,60.1607,60.116,60.1607,41400.0
2013-05-13 15:25:00,67.26,67.28,67.24,67.28,42900.0,60.1607,60.1786,60.1428,60.1786,42900.0
2013-05-13 15:30:00,67.27,67.27,67.22,67.25,52000.0,60.1696,60.1696,60.1249,60.1517,52000.0
2013-05-13 15:35:00,67.26,67.32,67.26,67.32,58800.0,60.1607,60.2144,60.1607,60.2144,58800.0
2013-05-13 15:40:00,67.32,67.34,67.31,67.31,63100.0,60.2144,60.2322,60.2054,60.2054,63100.0
2013-05-13 15:45:00,67.32,67.35,67.31,67.32,111100.0,60.2144,60.2412,60.2054,60.2144,111100.0
2013-05-13 15:50:00,67.31,67.32,67.25,67.29,92700.0,60.2054,60.2144,60.1517,60.1875,92700.0
2013-05-13 15:55:00,67.28,67.34,67.27,67.32,142700.0,60.1786,60.2322,60.1696,60.2144,142700.0
2013-05-14 09:30:00,67.43,67.49,67.29,67.33,171700.0,60.3127,60.3664,60.1875,60.2233,171700.0
2013-05-14 09:35:00,67.34,67.48,67.28,67.45,194500.0,60.2322,60.3575,60.1786,60.3306,194500.0
2013-05-14 09:40:00,67.44,67.47,67.18,67.2,144200.0,60.3217,60.3485,60.0891,60.107,144200.0
2013-05-14 09:45:00,67.19,67.39,67.17,67.35,180800.0,60.0981,60.277,60.0802,60.2412,180800.0
2013-05-14 09:50:00,67.34,67.47,67.34,67.46,197000.0,60.2322,60.3485,60.2322,60.3396,197000.0
2013-05-14 09:55:00,67.46,67.46,67.38,67.39,129200.0,60.3396,60.3396,60.268,60.277,129200.0
2013-05-14 10:00:00,67.4,67.46,67.36,67.44,144500.0,60.2859,60.3396,60.2501,60.3217,144500.0
2013-05-14 10:05:00,67.44,67.45,67.33,67.34,168000.0,60.3217,60.3306,60.2233,60.2322,168000.0
2013-05-14 10:10:00,67.35,67.39,67.34,67.35,112000.0,60.2412,60.277,60.2322,60.2412,112000.0
2013-05-14 10:15:00,67.34,67.38,67.32,67.33,142400.0,60.2322,60.268,60.2144,60.2233,142400.0
2013-05-14 10:20:00,67.34,67.36,67.31,67.31,82700.0,60.2322,60.2501,60.2054,60.2054,82700.0
2013-05-14 10:25:00,67.32,67.38,67.31,67.36,151300.0,60.2144,60.268,60.2054,60.2501,151300.0
2013-05-14 10:30:00,67.35,67.39,67.33,67.37,136000.0,60.2412,60.277,60.2233,60.2591,136000.0
2013-05-14 10:35:00,67.38,67.39,67.36,67.38,102800.0,60.268,60.277,60.2501,60.268,102800.0
2013-05-14 10:40:00,67.38,67.39,67.34,67.34,78100.0,60.268,60.277,60.2322,60.2322,78100.0
2013-05-14 10:45:00,67.35,67.38,67.33,67.36,122100.0,60.2412,60.268,60.2233,60.2501,122100.0
2013-05-14 10:50:00,67.36,67.38,67.35,67.37,86000.0,60.2501,60.268,60.2412,60.2591,86000.0
2013-05-14 10:55:00,67.37,67.38,67.35,67.36,69600.0,60.2591,60.268,60.2412,60.2501,69600.0
2013-05-14 11:00:00,67.36,67.36,67.29,67.29,127100.0,60.2501,60.2501,60.1875,60.1875,127100.0
2013-05-14 11:05:00,67.29,67.33,67.28,67.32,147700.0,60.1875,60.2233,60.1786,60.2144,147700.0
2013-05-14 11:10:00,67.32,67.32,67.29,67.31,54000.0,60.2144,60.2144,60.1875,60.2054,54000.0
2013-05-14 11:15:00,67.31,67.31,67.25,67.25,80500.0,60.2054,60.2054,60.1517,60.1517,80500.0
2013-05-14 11:20:00,67.26,67.26,67.22,67.23,91900.0,60.1607,60.1607,60.1249,60.1339,91900.0
2013-05-14 11:25:00,67.23,67.25,67.22,67.24,58800.0,60.1339,60.1517,60.1249,60.1428,58800.0
2013-05-14 11:30:00,67.24,67.24,67.11,67.11,172400.0,60.1428,60.1428,60.0265,60.0265,172400.0
2013-05-14 11:35:00,67.12,67.16,67.12,67.16,76100.0,60.0355,60.0712,60.0355,60.0712,76100.0
2013-05-14 11:40:00,67.15,67.25,67.15,67.25,117600.0,60.0623,60.1517,60.0623,60.1517,117600.0
2013-05-14 11:45:00,67.25,67.32,67.22,67.23,125200.0,60.1517,60.2144,60.1249,60.1339,125200.0
2013-05-14 11:50:00,67.22,67.23,67.1,67.11,122100.0,60.1249,60.1339,60.0176,60.0265,122100.0
2013-05-14 11:55:00,67.11,67.12,67.08,67.1,95700.0,60.0265,60.0355,59.9997,60.0176,95700.0
2013-05-14 12:00:00,67.09,67.1,67.07,67.09,63100.0,60.0086,60.0176,59.9907,60.0086,63100.0
2013-05-14 12:05:00,67.1,67.17,67.08,67.17,115600.0,60.0176,60.0802,59.9997,60.0802,115600.0
2013-05-14 12:10:00,67.17,67.2,67.16,67.2,89800.0,60.0802,60.107,60.0712,60.107,89800.0
2013-05-14 12:15:00,67.2,67.3,67.19,67.29,187600.0,60.107,60.1965,60.0981,60.1875,187600.0
2013-05-14 12:20:00,67.3,67.3,67.26,67.28,69700.0,60.1965,60.1965,60.1607,60.1786,69700.0
2013-05-14 12:25:00,67.27,67.3,67.25,67.3,52600.0,60.1696,60.1965,60.1517,60.1965,52600.0
2013-05-14 12:30:00,67.29,67.3,67.26,67.27,74100.0,60.1875,60.1965,60.1607,60.1696,74100.0
2013-05-14 12:35:00,67.28,67.3,67.25,67.26,86600.0,60.1786,60.1965,60.1517,60.1607,86600.0
2013-05-14 12:40:00,67.26,67.27,67.19,67.2,100800.0,60.1607,60.1696,60.0981,60.107,100800.0
2013-05-14 12:45:00,67.21,67.21,67.15,67.15,63300.0,60.116,60.116,60.0623,60.0623,63300.0
2013-05-14 12:50:00,67.15,67.17,67.14,67.14,29700.0,60.0623,60.0802,60.0533,60.0533,29700.0
2013-05-14 12:55:00,67.14,67.15,67.11,67.11,46500.0,60.0533,60.0623,60.0265,60.0265,46500.0
2013-05-14 13:00:00,67.11,67.14,67.11,67.13,100000.0,60.0265,60.0533,60.0265,60.0444,100000.0
2013-05-14 13:05:00,67.12,67.16,67.12,67.14,53600.0,60.0355,60.0712,60.0355,60.0533,53600.0
2013-05-14 13:10:00,67.14,67.2,67.14,67.18,64600.0,60.0533,60.107,60.0533,60.0891,64600.0
2013-05-14 13:15:00,67.19,67.2,67.15,67.2,75000.0,60.0981,60.107,60.0623,60.107,75000.0
2013-05-14 13:20:00,67.2,67.26,67.2,67.23,52600.0,60.107,60.1607,60.107,60.1339,52600.0
2013-05-14 13:25:00,67.22,67.23,67.15,67.16,62600.0,60.1249,60.1339,60.0623,60.0712,62600.0
2013-05-14 13:30:00,67.17,67.19,67.15,67.18,90200.0,60.0802,60.0981,60.0623,60.0891,90200.0
2013-05-14 13:35:00,67.17,67.22,67.17,67.22,43000.0,60.0802,60.1249,60.0802,60.1249,43000.0
2013-05-14 13:40:00,67.22,67.26,67.21,67.26,30100.0,60.1249,60.1607,60.116,60.1607,30100.0
2013-05-14 13:45:00,67.26,67.3,67.25,67.28,71500.0,60.1607,60.1965,60.1517,60.1786,71500.0
2013-05-14 13:50:00,67.28,67.28,67.22,67.22,82900.0,60.1786,60.1786,60.1249,60.1249,82900.0
2013-05-14 13:55:00,67.22,67.23,67.2,67.23,63000.0,60.1249,60.1339,60.107,60.1339,63000.0
2013-05-14 14:00:00,67.22,67.23,67.17,67.17,101400.0,60.1249,60.1339,60.0802,60.0802,101400.0
2013-05-14 14:05:00,67.17,67.19,67.15,67.16,85300.0,60.0802,60.0981,60.0623,60.0712,85300.0
2013-05-14 14:10:00,67.17,67.17,67.14,67.17,47600.0,60.0802,60.0802,60.0533,60.0802,47600.0
2013-05-14 14:15:00,67.17,67.18,67.13,67.14,111500.0,60.0802,60.0891,60.0444,60.0533,111500.0
2013-05-14 14:20:00,67.12,67.13,67.06,67.09,75900.0,60.0355,60.0444,59.9818,60.0086,75900.0
2013-05-14 14:25:00,67.09,67.13,67.07,67.08,102100.0,60.0086,60.0444,59.9907,59.9997,102100.0
2013-05-14 14:30:00,67.08,67.11,66.98,66.99,147000.0,59.9997,60.0265,59.9102,59.9192,147000.0
2013-05-14 14:35:00,66.99,67.14,66.98,67.13,72100.0,59.9192,60.0533,59.9102,60.0444,72100.0
2013-05-14 14:40:00,67.13,67.21,67.12,67.21,66200.0,60.0444,60.116,60.0355,60.116,66200.0
2013-05-14 14:45:00,67.2,67.2,67.11,67.11,47000.0,60.107,60.107,60.0265,60.0265,47000.0
2013-05-14 14:50:00,67.12,67.13,67.09,67.11,67000.0,60.0355,60.0444,60.0086,60.0265,67000.0
2013-05-14 14:55:00,67.12,67.15,67.11,67.14,59400.0,60.0355,60.0623,60.0265,60.0533,59400.0
2013-05-14 15:00:00,67.14,67.2,67.14,67.17,230300.0,60.0533,60.107,60.0533,60.0802,230300.0
2013-05-14 15:05:00,67.19,67.19,67.16,67.19,125300.0,60.0981,60.0981,60.0712,60.0981,125300.0
2013-05-14 15:10:00,67.18,67.2,67.15,67.18,146300.0,60.0891,60.107,60.0623,60.0891,146300.0
2013-05-14 15:15:00,67.18,67.19,67.14,67.19,85800.0,60.0891,60.0981,60.0533,60.0981,85800.0
2013-05-14 15:20:00,67.18,67.25,67.17,67.19,124200.0,60.0891,60.1517,60.0802,60.0981,124200.0
2013-05-14 15:25:00,67.19,67.28,67.18,67.28,97200.0,60.0981,60.1786,60.0891,60.1786,97200.0
2013-05-14 15:30:00,67.28,67.4,67.26,67.39,177100.0,60.1786,60.2859,60.1607,60.277,177100.0
2013-05-14 15:35:00,67.39,67.45,67.38,67.44,195700.0,60.277,60.3306,60.268,60.3217,195700.0
2013-05-14 15:40:00,67.44,67.49,67.43,67.45,281900.0,60.3217,60.3664,60.3127,60.3306,281900.0
2013-05-14 15:45:00,67.45,67.46,67.38,67.45,201500.0,60.3306,60.3396,60.268,60.3306,201500.0
2013-05-14 15:50:00,67.45,67.46,67.41,67.45,220800.0,60.3306,60.3396,60.2949,60.3306,220800.0
2013-05-14 15:55:00,67.46,67.47,67.4,67.45,385900.0,60.3396,60.3485,60.2859,60.3306,385900.0
2013-05-15 09:30:00,67.42,67.6,67.25,67.28,225400.0,60.3038,60.4648,60.1517,60.1786,225400.0
2013-05-15 09:35:00,67.28,67.38,67.26,67.35,129600.0,60.1786,60.268,60.1607,60.2412,129600.0
2013-05-15 09:40:00,67.35,67.36,67.18,67.22,62800.0,60.2412,60.2501,60.0891,60.1249,62800.0
2013-05-15 09:45:00,67.23,67.37,67.2,67.35,122100.0,60.1339,60.2591,60.107,60.2412,122100.0
2013-05-15 09:50:00,67.35,67.46,67.28,67.37,212800.0,60.2412,60.3396,60.1786,60.2591,212800.0
2013-05-15 09:55:00,67.36,67.46,67.33,67.45,138700.0,60.2501,60.3396,60.2233,60.3306,138700.0
2013-05-15 10:00:00,67.44,67.45,67.35,67.36,93100.0,60.3217,60.3306,60.2412,60.2501,93100.0
2013-05-15 10:05:00,67.36,67.45,67.35,67.42,110900.0,60.2501,60.3306,60.2412,60.3038,110900.0
2013-05-15 10:10:00,67.42,67.46,67.4,67.45,115300.0,60.3038,60.3396,60.2859,60.3306,115300.0
2013-05-15 10:15:00,67.44,67.48,67.39,67.41,183100.0,60.3217,60.3575,60.277,60.2949,183100.0
2013-05-15 10:20:00,67.4,67.44,67.38,67.4,158700.0,60.2859,60.3217,60.268,60.2859,158700.0
2013-05-15 10:25:00,67.41,67.42,67.37,67.39,144800.0,60.2949,60.3038,60.2591,60.277,144800.0
2013-05-15 10:30:00,67.39,67.45,67.38,67.44,154000.0,60.277,60.3306,60.268,60.3217,154000.0
2013-05-15 10:35:00,67.44,67.45,67.38,67.4,74600.0,60.3217,60.3306,60.268,60.2859,74600.0
2013-05-15 10:40:00,67.4,67.41,67.26,67.26,90000.0,60.2859,60.2949,60.1607,60.1607,90000.0
2013-05-15 10:45:00,67.27,67.33,67.27,67.28,97200.0,60.1696,60.2233,60.1696,60.1786,97200.0
2013-05-15 10:50:00,67.28,67.38,67.28,67.36,94000.0,60.1786,60.268,60.1786,60.2501,94000.0
2013-05-15 10:55:00,67.36,67.42,67.33,67.39,106900.0,60.2501,60.3038,60.2233,60.277,106900.0
2013-05-15 11:00:00,67.39,67.45,67.33,67.42,203800.0,60.277,60.3306,60.2233,60.3038,203800.0
2013-05-15 11:05:00,67.43,67.45,67.38,67.38,194500.0,60.3127,60.3306,60.268,60.268,194500.0
2013-05-15 11:10:00,67.38,67.48,67.37,67.47,186700.0,60.268,60.3575,60.2591,60.3485,186700.0
2013-05-15 11:15:00,67.47,67.49,67.4,67.42,95300.0,60.3485,60.3664,60.2859,60.3038,95300.0
2013-05-15 11:20:00,67.42,67.46,67.39,67.4,62400.0,60.3038,60.3396,60.277,60.2859,62400.0
2013-05-15 11:25:00,67.41,67.45,67.39,67.43,53700.0,60.2949,60.3306,60.277,60.3127,53700.0
2013-05-15 11:30:00,67.44,67.44,67.37,67.38,56600.0,60.3217,60.3217,60.2591,60.268,56600.0
2013-05-15 11:35:00,67.37,67.46,67.34,67.45,47600.0,60.2591,60.3396,60.2322,60.3306,47600.0
2013-05-15 11:40:00,67.45,67.46,67.39,67.39,43800.0,60.3306,60.3396,60.277,60.277,43800.0
2013-05-15 11:45:00,67.4,67.43,67.38,67.39,33400.0,60.2859,60.3127,60.268,60.277,33400.0
2013-05-15 11:50:00,67.39,67.44,67.36,67.41,93500.0,60.277,60.3217,60.2501,60.2949,93500.0
2013-05-15 11:55:00,67.42,67.42,67.33,67.35,75600.0,60.3038,60.3038,60.2233,60.2412,75600.0
2013-05-15 12:00:00,67.35,67.35,67.31,67.34,68500.0,60.2412,60.2412,60.2054,60.2322,68500.0
2013-05-15 12:05:00,67.34,67.42,67.32,67.39,96800.0,60.2322,60.3038,60.2144,60.277,96800.0
2013-05-15 12:10:00,67.39,67.41,67.38,67.4,71400.0,60.277,60.2949,60.268,60.2859,71400.0
2013-05-15 12:15:00,67.4,67.4,67.33,67.37,110100.0,60.2859,60.2859,60.2233,60.2591,110100.0
2013-05-15 12:20:00,67.37,67.4,67.36,67.4,35300.0,60.2591,60.2859,60.2501,60.2859,35300.0
2013-05-15 12:25:00,67.4,67.41,67.37,67.4,146800.0,60.2859,60.2949,60.2591,60.2859,146800.0
2013-05-15 12:30:00,67.4,67.5,67.38,67.46,160800.0,60.2859,60.3754,60.268,60.3396,160800.0
2013-05-15 12:35:00,67.46,67.57,67.46,67.57,58100.0,60.3396,60.438,60.3396,60.438,58100.0
2013-05-15 12:40:00,67.57,67.6,67.55,67.57,41200.0,60.438,60.4648,60.4201,60.438,41200.0
2013-05-15 12:45:00,67.58,67.59,67.52,67.54,85400.0,60.4469,60.4559,60.3932,60.4111,85400.0
2013-05-15 12:50:00,67.54,67.56,67.52,67.55,73600.0,60.4111,60.429,60.3932,60.4201,73600.0
2013-05-15 12:55:00,67.54,67.57,67.5,67.5,46200.0,60.4111,60.438,60.3754,60.3754,46200.0
2013-05-15 13:00:00,67.5,67.52,67.46,67.49,50600.0,60.3754,60.3932,60.3396,60.3664,50600.0
2013-05-15 13:05:00,67.49,67.52,67.49,67.5,33200.0,60.3664,60.3932,60.3664,60.3754,33200.0
2013-05-15 13:10:00,67.51,67.52,67.49,67.51,51900.0,60.3843,60.3932,60.3664,60.3843,51900.0
2013-05-15 13:15:00,67.49,67.52,67.48,67.5,33300.0,60.3664,60.3932,60.3575,60.3754,33300.0
2013-05-15 13:20:00,67.5,67.51,67.44,67.45,74000.0,60.3754,60.3843,60.3217,60.3306,74000.0
2013-05-15 13:25:00,67.45,67.46,67.43,67.44,67600.0,60.3306,60.3396,60.3127,60.3217,67600.0
2013-05-15 13:30:00,67.45,67.47,67.44,67.46,35900.0,60.3306,60.3485,60.3217,60.3396,35900.0
2013-05-15 13:35:00,67.47,67.53,67.47,67.51,31200.0,60.3485,60.4022,60.3485,60.3843,31200.0
2013-05-15 13:40:00,67.5,67.53,67.46,67.46,37700.0,60.3754,60.4022,60.3396,60.3396,37700.0
2013-05-15 13:45:00,67.47,67.49,67.46,67.48,26100.0,60.3485,60.3664,60.3396,60.3575,26100.0
2013-05-15 13:50:00,67.48,67.52,67.47,67.5,21800.0,60.3575,60.3932,60.3485,60.3754,21800.0
2013-05-15 13:55:00,67.51,67.51,67.43,67.43,30300.0,60.3843,60.3843,60.3127,60.3127,30300.0
2013-05-15 14:00:00,67.44,67.47,67.43,67.44,39400.0,60.3217,60.3485,60.3127,60.3217,39400.0
2013-05-15 14:05:00,67.45,67.47,67.44,67.45,37500.0,60.3306,60.3485,60.3217,60.3306,37500.0
2013-05-15 14:10:00,67.46,67.48,67.44,67.45,43200.0,60.3396,60.3575,60.3217,60.3306,43200.0
2013-05-15 14:15:00,67.45,67.47,67.43,67.45,62500.0,60.3306,60.3485,60.3127,60.3306,62500.0
2013-05-15 14:20:00,67.45,67.46,67.34,67.34,66800.0,60.3306,60.3396,60.2322,60.2322,66800.0
2013-05-15 14:25:00,67.33,67.34,67.3,67.33,105000.0,60.2233,60.2322,60.1965,60.2233,105000.0
2013-05-15 14:30:00,67.33,67.39,67.33,67.36,52400.0,60.2233,60.277,60.2233,60.2501,52400.0
2013-05-15 14:35:00,67.35,67.37,67.33,67.33,34000.0,60.2412,60.2591,60.2233,60.2233,34000.0
2013-05-15 14:40:00,67.33,67.37,67.29,67.29,48500.0,60.2233,60.2591,60.1875,60.1875,48500.0
2013-05-15 14:45:00,67.29,67.41,67.26,67.37,268400.0,60.1875,60.2949,60.1607,60.2591,268400.0
2013-05-15 14:50:00,67.36,67.42,67.31,67.41,49300.0,60.2501,60.3038,60.2054,60.2949,49300.0
2013-05-15 14:55:00,67.41,67.46,67.38,67.4,69500.0,60.2949,60.3396,60.268,60.2859,69500.0
2013-05-15 15:00:00,67.39,67.42,67.36,67.42,68500.0,60.277,60.3038,60.2501,60.3038,68500.0
2013-05-15 15:05:00,67.42,67.49,67.41,67.48,58700.0,60.3038,60.3664,60.2949,60.3575,58700.0
2013-05-15 15:10:00,67.49,67.64,67.48,67.62,115100.0,60.3664,60.5006,60.3575,60.4827,115100.0
2013-05-15 15:15:00,67.61,67.63,67.48,67.51,99800.0,60.4737,60.4916,60.3575,60.3843,99800.0
2013-05-15 15:20:00,67.51,67.52,67.43,67.45,128000.0,60.3843,60.3932,60.3127,60.3306,128000.0
2013-05-15 15:25:00,67.46,67.54,67.44,67.53,79000.0,60.3396,60.4111,60.3217,60.4022,79000.0
2013-05-15 15:30:00,67.53,67.59,67.52,67.58,68300.0,60.4022,60.4559,60.3932,60.4469,68300.0
2013-05-15 15:35:00,67.59,67.61,67.54,67.6,104500.0,60.4559,60.4737,60.4111,60.4648,104500.0
2013-05-15 15:40:00,67.61,67.61,67.52,67.58,87500.0,60.4737,60.4737,60.3932,60.4469,87500.0
2013-05-15 15:45:00,67.58,67.75,67.58,67.71,159300.0,60.4469,60.599,60.4469,60.5632,159300.0
2013-05-15 15:50:00,67.71,67.74,67.69,67.73,149300.0,60.5632,60.59,60.5453,60.5811,149300.0
2013-05-15 15:55:00,67.73,67.79,67.65,67.67,259000.0,60.5811,60.6347,60.5095,60.5274,259000.0
2013-05-16 09:30:00,67.62,67.71,67.59,67.7,132600.0,60.4827,60.5632,60.4559,60.5542,132600.0
2013-05-16 09:35:00,67.71,67.89,67.7,67.85,74700.0,60.5632,60.7242,60.5542,60.6884,74700.0
2013-05-16 09:40:00,67.83,67.88,67.79,67.8,51000.0,60.6705,60.7152,60.6347,60.6437,51000.0
2013-05-16 09:45:00,67.78,67.83,67.65,67.65,64200.0,60.6258,60.6705,60.5095,60.5095,64200.0
2013-05-16 09:50:00,67.65,67.73,67.65,67.71,51500.0,60.5095,60.5811,60.5095,60.5632,51500.0
2013-05-16 09:55:00,67.71,67.77,67.7,67.7,47500.0,60.5632,60.6169,60.5542,60.5542,47500.0
2013-05-16 10:00:00,67.71,67.71,67.47,67.5,114900.0,60.5632,60.5632,60.3485,60.3754,114900.0
2013-05-16 10:05:00,67.47,67.52,67.4,67.46,96600.0,60.3485,60.3932,60.2859,60.3396,96600.0
2013-05-16 10:10:00,67.47,67.59,67.47,67.59,61700.0,60.3485,60.4559,60.3485,60.4559,61700.0
2013-05-16 10:15:00,67.59,67.61,67.51,67.56,52000.0,60.4559,60.4737,60.3843,60.429,52000.0
2013-05-16 10:20:00,67.57,67.63,67.54,67.58,58300.0,60.438,60.4916,60.4111,60.4469,58300.0
2013-05-16 10:25:00,67.58,67.6,67.48,67.49,53000.0,60.4469,60.4648,60.3575,60.3664,53000.0
2013-05-16 10:30:00,67.48,67.53,67.4,67.42,74700.0,60.3575,60.4022,60.2859,60.3038,74700.0
2013-05-16 10:35:00,67.43,67.48,67.42,67.42,61500.0,60.3127,60.3575,60.3038,60.3038,61500.0
2013-05-16 10:40:00,67.42,67.47,67.36,67.4,86800.0,60.3038,60.3485,60.2501,60.2859,86800.0
2013-05-16 10:45:00,67.39,67.4,67.28,67.29,78300.0,60.277,60.2859,60.1786,60.1875,78300.0
2013-05-16 10:50:00,67.28,67.33,67.28,67.32,97100.0,60.1786,60.2233,60.1786,60.2144,97100.0
2013-05-16 10:55:00,67.32,67.33,67.2,67.21,108200.0,60.2144,60.2233,60.107,60.116,108200.0
2013-05-16 11:00:00,67.22,67.24,67.17,67.19,141800.0,60.1249,60.1428,60.0802,60.0981,141800.0
2013-05-16 11:05:00,67.18,67.19,67.14,67.17,98400.0,60.0891,60.0981,60.0533,60.0802,98400.0
2013-05-16 11:10:00,67.18,67.24,67.16,67.16,69200.0,60.0891,60.1428,60.0712,60.0712,69200.0
2013-05-16 11:15:00,67.17,67.25,67.13,67.14,101700.0,60.0802,60.1517,60.0444,60.0533,101700.0
2013-05-16 11:20:00,67.14,67.19,67.12,67.17,79200.0,60.0533,60.0981,60.0355,60.0802,79200.0
2013-05-16 11:25:00,67.18,67.28,67.17,67.25,68200.0,60.0891,60.1786,60.0802,60.1517,68200.0
2013-05-16 11:30:00,67.26,67.31,67.26,67.28,57400.0,60.1607,60.2054,60.1607,60.1786,57400.0
2013-05-16 11:35:00,67.29,67.33,67.28,67.31,67800.0,60.1875,60.2233,60.1786,60.2054,67800.0
2013-05-16 11:40:00,67.32,67.32,67.21,67.22,52800.0,60.2144,60.2144,60.116,60.1249,52800.0
2013-05-16 11:45:00,67.22,67.23,67.2,67.2,36000.0,60.1249,60.1339,60.107,60.107,36000.0
2013-05-16 11:50:00,67.2,67.21,67.2,67.2,11300.0,60.107,60.116,60.107,60.107,11300.0
2013-05-16 11:55:00,67.2,67.21,67.14,67.16,80100.0,60.107,60.116,60.0533,60.0712,80100.0
2013-05-16 12:00:00,67.16,67.19,67.16,67.18,41900.0,60.0712,60.0981,60.0712,60.0891,41900.0
2013-05-16 12:05:00,67.18,67.22,67.17,67.21,139700.0,60.0891,60.1249,60.0802,60.116,139700.0
2013-05-16 12:10:00,67.22,67.22,67.19,67.19,27000.0,60.1249,60.1249,60.0981,60.0981,27000.0
2013-05-16 12:15:00,67.2,67.2,67.15,67.16,63200.0,60.107,60.107,60.0623,60.0712,63200.0
2013-05-16 12:20:00,67.16,67.16,67.03,67.04,88900.0,60.0712,60.0712,59.955,59.9639,88900.0
2013-05-16 12:25:00,67.04,67.1,66.98,67.01,191300.0,59.9639,60.0176,59.9102,59.9371,191300.0
2013-05-16 12:30:00,67.01,67.01,66.94,66.94,91900.0,59.9371,59.9371,59.8745,59.8745,91900.0
2013-05-16 12:35:00,66.93,66.94,66.88,66.89,81100.0,59.8655,59.8745,59.8208,59.8297,81100.0
2013-05-16 12:40:00,66.89,66.96,66.88,66.95,36100.0,59.8297,59.8923,59.8208,59.8834,36100.0
2013-05-16 12:45:00,66.95,66.98,66.94,66.94,62600.0,59.8834,59.9102,59.8745,59.8745,62600.0
2013-05-16 12:50:00,66.94,66.95,66.9,66.91,40900.0,59.8745,59.8834,59.8387,59.8476,40900.0
2013-05-16 12:55:00,66.92,66.98,66.91,66.98,47300.0,59.8566,59.9102,59.8476,59.9102,47300.0
2013-05-16 13:00:00,66.98,66.98,66.91,66.93,61500.0,59.9102,59.9102,59.8476,59.8655,61500.0
2013-05-16 13:05:00,66.93,66.94,66.9,66.92,39400.0,59.8655,59.8745,59.8387,59.8566,39400.0
2013-05-16 13:10:00,66.92,66.93,66.9,66.91,39500.0,59.8566,59.8655,59.8387,59.8476,39500.0
2013-05-16 13:15:00,66.9,66.91,66.86,66.91,53200.0,59.8387,59.8476,59.8029,59.8476,53200.0
2013-05-16 13:20:00,66.91,66.91,66.83,66.83,71900.0,59.8476,59.8476,59.7761,59.7761,71900.0
2013-05-16 13:25:00,66.83,66.87,66.83,66.86,29600.0,59.7761,59.8118,59.7761,59.8029,29600.0
2013-05-16 13:30:00,66.86,66.91,66.86,66.89,57400.0,59.8029,59.8476,59.8029,59.8297,57400.0
2013-05-16 13:35:00,66.89,66.93,66.87,66.89,127300.0,59.8297,59.8655,59.8118,59.8297,127300.0
2013-05-16 13:40:00,66.89,66.91,66.85,66.89,71100.0,59.8297,59.8476,59.794,59.8297,71100.0
2013-05-16 13:45:00,66.89,66.92,66.88,66.9,67100.0,59.8297,59.8566,59.8208,59.8387,67100.0
2013-05-16 13:50:00,66.9,66.9,66.84,66.85,73700.0,59.8387,59.8387,59.785,59.794,73700.0
2013-05-16 13:55:00,66.85,66.85,66.75,66.78,78900.0,59.794,59.794,59.7045,59.7313,78900.0
2013-05-16 14:00:00,66.78,66.85,66.77,66.83,125300.0,59.7313,59.794,59.7224,59.7761,125300.0
2013-05-16 14:05:00,66.83,66.84,66.72,66.73,128100.0,59.7761,59.785,59.6777,59.6866,128100.0
2013-05-16 14:10:00,66.73,66.74,66.58,66.63,361000.0,59.6866,59.6956,59.5525,59.5972,361000.0
2013-05-16 14:15:00,66.63,66.63,66.53,66.6,173000.0,59.5972,59.5972,59.5077,59.5703,173000.0
2013-05-16 14:20:00,66.6,66.65,66.59,66.64,121100.0,59.5703,59.6151,59.5614,59.6061,121100.0
2013-05-16 14:25:00,66.64,66.66,66.59,66.6,66500.0,59.6061,59.624,59.5614,59.5703,66500.0
2013-05-16 14:30:00,66.6,66.68,66.57,66.67,116600.0,59.5703,59.6419,59.5435,59.633,116600.0
2013-05-16 14:35:00,66.68,66.7,66.67,66.7,107000.0,59.6419,59.6598,59.633,59.6598,107000.0
2013-05-16 14:40:00,66.7,66.7,66.6,66.61,150800.0,59.6598,59.6598,59.5703,59.5793,150800.0
2013-05-16 14:45:00,66.61,66.63,66.56,66.57,173100.0,59.5793,59.5972,59.5346,59.5435,173100.0
2013-05-16 14:50:00,66.57,66.62,66.48,66.48,151400.0,59.5435,59.5882,59.463,59.463,151400.0
2013-05-16 14:55:00,66.49,66.51,66.31,66.33,224300.0,59.472,59.4898,59.311,59.3288,224300.0
2013-05-16 15:00:00,66.33,66.36,66.28,66.29,292600.0,59.3288,59.3557,59.2841,59.2931,292600.0
2013-05-16 15:05:00,66.29,66.33,66.2,66.31,205200.0,59.2931,59.3288,59.2126,59.311,205200.0
2013-05-16 15:10:00,66.31,66.43,66.28,66.42,144400.0,59.311,59.4183,59.2841,59.4093,144400.0
2013-05-16 15:15:00,66.42,66.51,66.38,66.39,99500.0,59.4093,59.4898,59.3736,59.3825,99500.0
2013-05-16 15:20:00,66.38,66.4,66.32,66.38,99900.0,59.3736,59.3915,59.3199,59.3736,99900.0
2013-05-16 15:25:00,66.37,66.42,66.34,66.39,89500.0,59.3646,59.4093,59.3378,59.3825,89500.0
2013-05-16 15:30:00,66.4,66.43,66.36,66.43,102100.0,59.3915,59.4183,59.3557,59.4183,102100.0
2013-05-16 15:35:00,66.42,66.46,66.34,66.35,141400.0,59.4093,59.4451,59.3378,59.3467,141400.0
2013-05-16 15:40:00,66.34,66.4,66.31,66.39,105200.0,59.3378,59.3915,59.311,59.3825,105200.0
2013-05-16 15:45:00,66.39,66.41,66.31,66.33,157100.0,59.3825,59.4004,59.311,59.3288,157100.0
2013-05-16 15:50:00,66.33,66.42,66.32,66.4,196800.0,59.3288,59.4093,59.3199,59.3915,196800.0
2013-05-16 15:55:00,66.41,66.51,66.4,66.47,323800.0,59.4004,59.4898,59.3915,59.4541,323800.0
2013-05-17 09:30:00,66.21,66.58,66.13,66.27,898600.0,59.2215,59.5525,59.15,59.2752,898600.0
2013-05-17 09:35:00,66.27,66.44,66.2,66.4,148200.0,59.2752,59.4272,59.2126,59.3915,148200.0
2013-05-17 09:40:00,66.4,66.43,66.29,66.32,97400.0,59.3915,59.4183,59.2931,59.3199,97400.0
2013-05-17 09:45:00,66.34,66.42,66.24,66.24,122500.0,59.3378,59.4093,59.2483,59.2483,122500.0
2013-05-17 09:50:00,66.24,66.42,66.22,66.39,146500.0,59.2483,59.4093,59.2305,59.3825,146500.0
2013-05-17 09:55:00,66.4,66.42,66.32,66.34,83800.0,59.3915,59.4093,59.3199,59.3378,83800.0
2013-05-17 10:00:00,66.35,66.41,66.33,66.36,173900.0,59.3467,59.4004,59.3288,59.3557,173900.0
2013-05-17 10:05:00,66.35,66.41,66.32,66.39,86000.0,59.3467,59.4004,59.3199,59.3825,86000.0
2013-05-17 10:10:00,66.38,66.44,66.34,66.35,137500.0,59.3736,59.4272,59.3378,59.3467,137500.0
2013-05-17 10:15:00,66.35,66.55,66.35,66.5,136300.0,59.3467,59.5256,59.3467,59.4809,136300.0
2013-05-17 10:20:00,66.5,66.5,66.46,66.48,71000.0,59.4809,59.4809,59.4451,59.463,71000.0
2013-05-17 10:25:00,66.47,66.47,66.36,66.39,73400.0,59.4541,59.4541,59.3557,59.3825,73400.0
2013-05-17 10:30:00,66.38,66.41,66.33,66.35,116500.0,59.3736,59.4004,59.3288,59.3467,116500.0
2013-05-17 10:35:00,66.36,66.42,66.3,66.37,93000.0,59.3557,59.4093,59.302,59.3646,93000.0
2013-05-17 10:40:00,66.36,66.4,66.32,66.39,70300.0,59.3557,59.3915,59.3199,59.3825,70300.0
2013-05-17 10:45:00,66.39,66.4,66.33,66.36,64800.0,59.3825,59.3915,59.3288,59.3557,64800.0
2013-05-17 10:50:00,66.35,66.35,66.26,66.28,97100.0,59.3467,59.3467,59.2662,59.2841,97100.0
2013-05-17 10:55:00,66.28,66.36,66.28,66.31,188900.0,59.2841,59.3557,59.2841,59.311,188900.0
2013-05-17 11:00:00,66.3,66.31,66.2,66.23,96900.0,59.302,59.311,59.2126,59.2394,96900.0
2013-05-17 11:05:00,66.23,66.24,66.13,66.15,110600.0,59.2394,59.2483,59.15,59.1678,110600.0
2013-05-17 11:10:00,66.15,66.15,66.03,66.06,173000.0,59.1678,59.1678,59.0605,59.0873,173000.0
2013-05-17 11:15:00,66.06,66.15,66.05,66.06,113000.0,59.0873,59.1678,59.0784,59.0873,113000.0
2013-05-17 11:20:00,66.05,66.06,65.95,65.96,138200.0,59.0784,59.0873,58.989,58.9979,138200.0
2013-05-17 11:25:00,65.95,66.08,65.94,66.02,152700.0,58.989,59.1052,58.98,59.0516,152700.0
2013-05-17 11:30:00,66.03,66.07,65.95,65.99,118000.0,59.0605,59.0963,58.989,59.0247,118000.0
2013-05-17 11:35:00,66.0,66.02,65.79,65.79,257800.0,59.0337,59.0516,58.8458,58.8458,257800.0
2013-05-17 11:40:00,65.79,65.8,65.69,65.71,225300.0,58.8458,58.8548,58.7564,58.7743,225300.0
2013-05-17 11:45:00,65.7,65.88,65.68,65.87,127300.0,58.7653,58.9263,58.7475,58.9174,127300.0
2013-05-17 11:50:00,65.87,65.96,65.8,65.8,78100.0,58.9174,58.9979,58.8548,58.8548,78100.0
2013-05-17 11:55:00,65.8,65.86,65.71,65.84,115100.0,58.8548,58.9085,58.7743,58.8906,115100.0
2013-05-17 12:00:00,65.85,65.99,65.81,65.98,91600.0,58.8995,59.0247,58.8637,59.0158,91600.0
2013-05-17 12:05:00,65.98,66.0,65.9,65.93,45000.0,59.0158,59.0337,58.9442,58.9711,45000.0
2013-05-17 12:10:00,65.94,65.98,65.93,65.96,42500.0,58.98,59.0158,58.9711,58.9979,42500.0
2013-05-17 12:15:00,65.95,65.98,65.92,65.98,33100.0,58.989,59.0158,58.9621,59.0158,33100.0
2013-05-17 12:20:00,65.97,65.98,65.91,65.94,72900.0,59.0068,59.0158,58.9532,58.98,72900.0
2013-05-17 12:25:00,65.94,66.02,65.92,65.98,81100.0,58.98,59.0516,58.9621,59.0158,81100.0
2013-05-17 12:30:00,65.97,66.0,65.94,65.97,30000.0,59.0068,59.0337,58.98,59.0068,30000.0
2013-05-17 12:35:00,65.97,66.01,65.96,65.97,47800.0,59.0068,59.0426,58.9979,59.0068,47800.0
2013-05-17 12:40:00,65.97,66.0,65.91,65.92,56300.0,59.0068,59.0337,58.9532,58.9621,56300.0
2013-05-17 12:45:00,65.91,65.92,65.85,65.85,44400.0,58.9532,58.9621,58.8995,58.8995,44400.0
2013-05-17 12:50:00,65.85,65.9,65.78,65.9,126100.0,58.8995,58.9442,58.8369,58.9442,126100.0
2013-05-17 12:55:00,65.9,65.93,65.84,65.84,38100.0,58.9442,58.9711,58.8906,58.8906,38100.0
2013-05-17 13:00:00,65.84,65.93,65.84,65.87,73600.0,58.8906,58.9711,58.8906,58.9174,73600.0
2013-05-17 13:05:00,65.87,65.97,65.87,65.93,56400.0,58.9174,59.0068,58.9174,58.9711,56400.0
2013-05-17 13:10:00,65.94,66.0,65.94,66.0,29300.0,58.98,59.0337,58.98,59.0337,29300.0
2013-05-17 13:15:00,66.0,66.01,65.94,65.99,82100.0,59.0337,59.0426,58.98,59.0247,82100.0
2013-05-17 13:20:00,65.99,66.03,65.95,66.03,66200.0,59.0247,59.0605,58.989,59.0605,66200.0
2013-05-17 13:25:00,66.02,66.11,66.02,66.09,48200.0,59.0516,59.1321,59.0516,59.1142,48200.0
2013-05-17 13:30:00,66.09,66.13,66.08,66.12,39700.0,59.1142,59.15,59.1052,59.141,39700.0
2013-05-17 13:35:00,66.13,66.22,66.1,66.21,77000.0,59.15,59.2305,59.1231,59.2215,77000.0
2013-05-17 13:40:00,66.21,66.23,66.2,66.21,46500.0,59.2215,59.2394,59.2126,59.2215,46500.0
2013-05-17 13:45:00,66.21,66.23,66.14,66.16,54000.0,59.2215,59.2394,59.1589,59.1768,54000.0
2013-05-17 13:50:00,66.16,66.25,66.16,66.19,34900.0,59.1768,59.2573,59.1768,59.2036,34900.0
2013-05-17 13:55:00,66.18,66.21,66.16,66.16,52000.0,59.1947,59.2215,59.1768,59.1768,52000.0
2013-05-17 14:00:00,66.16,66.2,66.15,66.15,56600.0,59.1768,59.2126,59.1678,59.1678,56600.0
2013-05-17 14:05:00,66.15,66.17,66.1,66.16,77900.0,59.1678,59.1857,59.1231,59.1768,77900.0
2013-05-17 14:10:00,66.16,66.2,66.16,66.2,57400.0,59.1768,59.2126,59.1768,59.2126,57400.0
2013-05-17 14:15:00,66.2,66.22,66.17,66.2,75800.0,59.2126,59.2305,59.1857,59.2126,75800.0
2013-05-17 14:20:00,66.19,66.2,66.12,66.17,64000.0,59.2036,59.2126,59.141,59.1857,64000.0
2013-05-17 14:25:00,66.16,66.2,66.15,66.15,123600.0,59.1768,59.2126,59.1678,59.1678,123600.0
2013-05-17 14:30:00,66.15,66.23,66.15,66.16,88400.0,59.1678,59.2394,59.1678,59.1768,88400.0
2013-05-17 14:35:00,66.16,66.21,66.15,66.21,52800.0,59.1768,59.2215,59.1678,59.2215,52800.0
2013-05-17 14:40:00,66.21,66.21,66.15,66.19,39100.0,59.2215,59.2215,59.1678,59.2036,39100.0
2013-05-17 14:45:00,66.18,66.26,66.18,66.24,159200.0,59.1947,59.2662,59.1947,59.2483,159200.0
2013-05-17 14:50:00,66.25,66.31,66.24,66.26,56400.0,59.2573,59.311,59.2483,59.2662,56400.0
2013-05-17 14:55:00,66.26,66.34,66.25,66.33,89400.0,59.2662,59.3378,59.2573,59.3288,89400.0
2013-05-17 15:00:00,66.34,66.38,66.31,66.35,61400.0,59.3378,59.3736,59.311,59.3467,61400.0
2013-05-17 15:05:00,66.34,66.34,66.28,66.28,71500.0,59.3378,59.3378,59.2841,59.2841,71500.0
2013-05-17 15:10:00,66.28,66.3,66.23,66.29,74900.0,59.2841,59.302,59.2394,59.2931,74900.0
2013-05-17 15:15:00,66.29,66.33,66.28,66.31,56400.0,59.2931,59.3288,59.2841,59.311,56400.0
2013-05-17 15:20:00,66.3,66.42,66.3,66.41,86300.0,59.302,59.4093,59.302,59.4004,86300.0
2013-05-17 15:25:00,66.41,66.43,66.38,66.41,85800.0,59.4004,59.4183,59.3736,59.4004,85800.0
2013-05-17 15:30:00,66.4,66.49,66.4,66.48,110700.0,59.3915,59.472,59.3915,59.463,110700.0
2013-05-17 15:35:00,66.48,66.53,66.48,66.51,121500.0,59.463,59.5077,59.463,59.4898,121500.0
2013-05-17 15:40:00,66.5,66.51,66.44,66.44,106000.0,59.4809,59.4898,59.4272,59.4272,106000.0
2013-05-17 15:45:00,66.45,66.54,66.45,66.5,136400.0,59.4362,59.5167,59.4362,59.4809,136400.0
2013-05-17 15:50:00,66.5,66.52,66.46,66.52,143700.0,59.4809,59.4988,59.4451,59.4988,143700.0
2013-05-17 15:55:00,66.52,66.58,66.42,66.58,361300.0,59.4988,59.5525,59.4093,59.5525,361300.0
2013-05-20 09:30:00,66.58,66.59,66.46,66.52,185100.0,59.5525,59.5614,59.4451,59.4988,185100.0
2013-05-20 09:35:00,66.55,66.55,66.45,66.52,79900.0,59.5256,59.5256,59.4362,59.4988,79900.0
2013-05-20 09:40:00,66.52,66.56,66.39,66.39,107900.0,59.4988,59.5346,59.3825,59.3825,107900.0
2013-05-20 09:45:00,66.41,66.46,66.37,66.41,79500.0,59.4004,59.4451,59.3646,59.4004,79500.0
2013-05-20 09:50:00,66.42,66.45,66.24,66.28,95900.0,59.4093,59.4362,59.2483,59.2841,95900.0
2013-05-20 09:55:00,66.28,66.38,66.17,66.38,87800.0,59.2841,59.3736,59.1857,59.3736,87800.0
2013-05-20 10:00:00,66.38,66.48,66.37,66.4,114200.0,59.3736,59.463,59.3646,59.3915,114200.0
2013-05-20 10:05:00,66.4,66.49,66.4,66.46,77100.0,59.3915,59.472,59.3915,59.4451,77100.0
2013-05-20 10:10:00,66.47,66.5,66.44,66.45,102800.0,59.4541,59.4809,59.4272,59.4362,102800.0
2013-05-20 10:15:00,66.44,66.46,66.37,66.38,185700.0,59.4272,59.4451,59.3646,59.3736,185700.0
2013-05-20 10:20:00,66.38,66.38,66.27,66.28,91800.0,59.3736,59.3736,59.2752,59.2841,91800.0
2013-05-20 10:25:00,66.28,66.29,66.21,66.24,61500.0,59.2841,59.2931,59.2215,59.2483,61500.0
2013-05-20 10:30:00,66.23,66.31,66.23,66.23,94500.0,59.2394,59.311,59.2394,59.2394,94500.0
2013-05-20 10:35:00,66.23,66.23,66.2,66.21,62200.0,59.2394,59.2394,59.2126,59.2215,62200.0
2013-05-20 10:40:00,66.21,66.26,66.21,66.23,62300.0,59.2215,59.2662,59.2215,59.2394,62300.0
2013-05-20 10:45:00,66.24,66.26,66.19,66.25,43000.0,59.2483,59.2662,59.2036,59.2573,43000.0
2013-05-20 10:50:00,66.25,66.28,66.2,66.22,47300.0,59.2573,59.2841,59.2126,59.2305,47300.0
2013-05-20 10:55:00,66.23,66.31,66.23,66.3,33500.0,59.2394,59.311,59.2394,59.302,33500.0
2013-05-20 11:00:00,66.3,66.36,66.28,66.34,68500.0,59.302,59.3557,59.2841,59.3378,68500.0
2013-05-20 11:05:00,66.35,66.41,66.35,66.41,69800.0,59.3467,59.4004,59.3467,59.4004,69800.0
2013-05-20 11:10:00,66.42,66.43,66.39,66.41,55400.0,59.4093,59.4183,59.3825,59.4004,55400.0
2013-05-20 11:15:00,66.41,66.46,66.39,66.46,54800.0,59.4004,59.4451,59.3825,59.4451,54800.0
2013-05-20 11:20:00,66.46,66.47,66.43,66.43,64900.0,59.4451,59.4541,59.4183,59.4183,64900.0
2013-05-20 11:25:00,66.44,66.46,66.38,66.4,37700.0,59.4272,59.4451,59.3736,59.3915,37700.0
2013-05-20 11:30:00,66.4,66.47,66.38,66.47,43300.0,59.3915,59.4541,59.3736,59.4541,43300.0
2013-05-20 11:35:00,66.47,66.5,66.46,66.48,31500.0,59.4541,59.4809,59.4451,59.463,31500.0
2013-05-20 11:40:00,66.48,66.51,66.47,66.51,58500.0,59.463,59.4898,59.4541,59.4898,58500.0
2013-05-20 11:45:00,66.5,66.54,66.5,66.54,37900.0,59.4809,59.5167,59.4809,59.5167,37900.0
2013-05-20 11:50:00,66.53,66.59,66.52,66.56,47700.0,59.5077,59.5614,59.4988,59.5346,47700.0
2013-05-20 11:55:00,66.57,66.57,66.51,66.52,55800.0,59.5435,59.5435,59.4898,59.4988,55800.0
2013-05-20 12:00:00,66.53,66.59,66.52,66.58,36800.0,59.5077,59.5614,59.4988,59.5525,36800.0
2013-05-20 12:05:00,66.59,66.6,66.53,66.53,44800.0,59.5614,59.5703,59.5077,59.5077,44800.0
2013-05-20 12:10:00,66.54,66.54,66.53,66.53,25300.0,59.5167,59.5167,59.5077,59.5077,25300.0
2013-05-20 12:15:00,66.53,66.53,66.5,66.51,21000.0,59.5077,59.5077,59.4809,59.4898,21000.0
2013-05-20 12:20:00,66.52,66.52,66.44,66.45,52300.0,59.4988,59.4988,59.4272,59.4362,52300.0
2013-05-20 12:25:00,66.45,66.46,66.43,66.43,20400.0,59.4362,59.4451,59.4183,59.4183,20400.0
2013-05-20 12:30:00,66.43,66.43,66.38,66.38,70000.0,59.4183,59.4183,59.3736,59.3736,70000.0
2013-05-20 12:35:00,66.38,66.39,66.34,66.38,44800.0,59.3736,59.3825,59.3378,59.3736,44800.0
2013-05-20 12:40:00,66.37,66.39,66.36,66.38,92400.0,59.3646,59.3825,59.3557,59.3736,92400.0
2013-05-20 12:45:00,66.37,66.39,66.35,66.38,23100.0,59.3646,59.3825,59.3467,59.3736,23100.0
2013-05-20 12:50:00,66.38,66.4,66.37,66.38,20500.0,59.3736,59.3915,59.3646,59.3736,20500.0
2013-05-20 12:55:00,66.38,66.39,66.36,66.37,31700.0,59.3736,59.3825,59.3557,59.3646,31700.0
2013-05-20 13:00:00,66.37,66.38,66.35,66.37,32800.0,59.3646,59.3736,59.3467,59.3646,32800.0
2013-05-20 13:05:00,66.38,66.41,66.37,66.4,32000.0,59.3736,59.4004,59.3646,59.3915,32000.0
2013-05-20 13:10:00,66.4,66.41,66.37,66.38,43100.0,59.3915,59.4004,59.3646,59.3736,43100.0
2013-05-20 13:15:00,66.37,66.38,66.3,66.3,48300.0,59.3646,59.3736,59.302,59.302,48300.0
2013-05-20 13:20:00,66.3,66.31,66.23,66.24,48200.0,59.302,59.311,59.2394,59.2483,48200.0
2013-05-20 13:25:00,66.24,66.27,66.22,66.26,40000.0,59.2483,59.2752,59.2305,59.2662,40000.0
2013-05-20 13:30:00,66.26,66.31,66.26,66.31,29900.0,59.2662,59.311,59.2662,59.311,29900.0
2013-05-20 13:35:00,66.31,66.32,66.27,66.32,66100.0,59.311,59.3199,59.2752,59.3199,66100.0
2013-05-20 13:40:00,66.31,66.31,66.22,66.22,47500.0,59.311,59.311,59.2305,59.2305,47500.0
2013-05-20 13:45:00,66.22,66.27,66.19,66.26,72000.0,59.2305,59.2752,59.2036,59.2662,72000.0
2013-05-20 13:50:00,66.27,66.29,66.25,66.28,60600.0,59.2752,59.2931,59.2573,59.2841,60600.0
2013-05-20 13:55:00,66.27,66.28,66.21,66.22,51400.0,59.2752,59.2841,59.2215,59.2305,51400.0
2013-05-20 14:00:00,66.23,66.23,66.11,66.13,82500.0,59.2394,59.2394,59.1321,59.15,82500.0
2013-05-20 14:05:00,66.13,66.14,66.08,66.13,47700.0,59.15,59.1589,59.1052,59.15,47700.0
2013-05-20 14:10:00,66.13,66.15,66.1,66.13,34900.0,59.15,59.1678,59.1231,59.15,34900.0
2013-05-20 14:15:00,66.13,66.14,66.1,66.11,37300.0,59.15,59.1589,59.1231,59.1321,37300.0
2013-05-20 14:20:00,66.1,66.2,66.1,66.18,47500.0,59.1231,59.2126,59.1231,59.1947,47500.0
2013-05-20 14:25:00,66.18,66.22,66.16,66.22,43500.0,59.1947,59.2305,59.1768,59.2305,43500.0
2013-05-20 14:30:00,66.23,66.3,66.23,66.29,92500.0,59.2394,59.302,59.2394,59.2931,92500.0
2013-05-20 14:35:00,66.29,66.3,66.24,66.25,62800.0,59.2931,59.302,59.2483,59.2573,62800.0
2013-05-20 14:40:00,66.25,66.25,66.21,66.21,41600.0,59.2573,59.2573,59.2215,59.2215,41600.0
2013-05-20 14:45:00,66.21,66.24,66.2,66.24,34800.0,59.2215,59.2483,59.2126,59.2483,34800.0
2013-05-20 14:50:00,66.24,66.28,66.23,66.25,52600.0,59.2483,59.2841,59.2394,59.2573,52600.0
2013-05-20 14:55:00,66.25,66.28,66.24,66.24,42500.0,59.2573,59.2841,59.2483,59.2483,42500.0
2013-05-20 15:00:00,66.24,66.29,66.24,66.26,46100.0,59.2483,59.2931,59.2483,59.2662,46100.0
2013-05-20 15:05:00,66.26,66.26,66.21,66.24,65700.0,59.2662,59.2662,59.2215,59.2483,65700.0
2013-05-20 15:10:00,66.24,66.27,66.2,66.23,185400.0,59.2483,59.2752,59.2126,59.2394,185400.0
2013-05-20 15:15:00,66.22,66.25,66.2,66.25,40400.0,59.2305,59.2573,59.2126,59.2573,40400.0
2013-05-20 15:20:00,66.25,66.26,66.19,66.19,76700.0,59.2573,59.2662,59.2036,59.2036,76700.0
2013-05-20 15:25:00,66.2,66.22,66.17,66.21,128700.0,59.2126,59.2305,59.1857,59.2215,128700.0
2013-05-20 15:30:00,66.22,66.23,66.16,66.2,100100.0,59.2305,59.2394,59.1768,59.2126,100100.0
2013-05-20 15:35:00,66.2,66.2,66.15,66.16,57600.0,59.2126,59.2126,59.1678,59.1768,57600.0
2013-05-20 15:40:00,66.17,66.2,66.16,66.17,64500.0,59.1857,59.2126,59.1768,59.1857,64500.0
2013-05-20 15:45:00,66.17,66.17,66.1,66.13,131400.0,59.1857,59.1857,59.1231,59.15,131400.0
2013-05-20 15:50:00,66.13,66.15,66.06,66.09,185200.0,59.15,59.1678,59.0873,59.1142,185200.0
2013-05-20 15:55:00,66.08,66.15,66.05,66.11,289200.0,59.1052,59.1678,59.0784,59.1321,289200.0
2013-05-21 09:30:00,66.35,66.4,66.13,66.17,201400.0,59.3467,59.3915,59.15,59.1857,201400.0
2013-05-21 09:35:00,66.19,66.34,66.17,66.19,81600.0,59.2036,59.3378,59.1857,59.2036,81600.0
2013-05-21 09:40:00,66.2,66.24,66.09,66.13,84800.0,59.2126,59.2483,59.1142,59.15,84800.0
2013-05-21 09:45:00,66.13,66.25,66.13,66.25,99400.0,59.15,59.2573,59.15,59.2573,99400.0
2013-05-21 09:50:00,66.25,66.25,66.17,66.22,91600.0,59.2573,59.2573,59.1857,59.2305,91600.0
2013-05-21 09:55:00,66.22,66.29,66.19,66.19,70600.0,59.2305,59.2931,59.2036,59.2036,70600.0
2013-05-21 10:00:00,66.19,66.2,66.09,66.09,96300.0,59.2036,59.2126,59.1142,59.1142,96300.0
2013-05-21 10:05:00,66.1,66.18,66.06,66.08,69400.0,59.1231,59.1947,59.0873,59.1052,69400.0
2013-05-21 10:10:00,66.08,66.09,65.92,65.95,126000.0,59.1052,59.1142,58.9621,58.989,126000.0
2013-05-21 10:15:00,65.95,66.01,65.92,65.97,70600.0,58.989,59.0426,58.9621,59.0068,70600.0
2013-05-21 10:20:00,65.97,65.98,65.86,65.86,66600.0,59.0068,59.0158,58.9085,58.9085,66600.0
2013-05-21 10:25:00,65.85,65.89,65.8,65.88,68400.0,58.8995,58.9353,58.8548,58.9263,68400.0
2013-05-21 10:30:00,65.87,65.89,65.81,65.89,68600.0,58.9174,58.9353,58.8637,58.9353,68600.0
2013-05-21 10:35:00,65.9,65.91,65.83,65.87,115800.0,58.9442,58.9532,58.8816,58.9174,115800.0
2013-05-21 10:40:00,65.86,65.89,65.82,65.83,77000.0,58.9085,58.9353,58.8727,58.8816,77000.0
2013-05-21 10:45:00,65.82,65.83,65.75,65.75,77100.0,58.8727,58.8816,58.8101,58.8101,77100.0
2013-05-21 10:50:00,65.75,65.81,65.71,65.78,115300.0,58.8101,58.8637,58.7743,58.8369,115300.0
2013-05-21 10:55:00,65.77,65.88,65.76,65.88,99200.0,58.828,58.9263,58.819,58.9263,99200.0
2013-05-21 11:00:00,65.87,65.92,65.85,65.91,42500.0,58.9174,58.9621,58.8995,58.9532,42500.0
2013-05-21 11:05:00,65.91,66.0,65.91,65.98,40800.0,58.9532,59.0337,58.9532,59.0158,40800.0
2013-05-21 11:10:00,65.98,66.04,65.96,66.0,77300.0,59.0158,59.0695,58.9979,59.0337,77300.0
2013-05-21 11:15:00,65.99,66.06,65.98,66.04,46500.0,59.0247,59.0873,59.0158,59.0695,46500.0
2013-05-21 11:20:00,66.04,66.1,66.01,66.01,64400.0,59.0695,59.1231,59.0426,59.0426,64400.0
2013-05-21 11:25:00,66.01,66.04,66.0,66.02,46900.0,59.0426,59.0695,59.0337,59.0516,46900.0
2013-05-21 11:30:00,66.01,66.06,66.01,66.04,101300.0,59.0426,59.0873,59.0426,59.0695,101300.0
2013-05-21 11:35:00,66.05,66.07,66.02,66.03,47700.0,59.0784,59.0963,59.0516,59.0605,47700.0
2013-05-21 11:40:00,66.03,66.03,65.97,66.0,36000.0,59.0605,59.0605,59.0068,59.0337,36000.0
2013-05-21 11:45:00,66.01,66.02,65.9,65.93,122600.0,59.0426,59.0516,58.9442,58.9711,122600.0
2013-05-21 11:50:00,65.94,66.02,65.94,65.99,78900.0,58.98,59.0516,58.98,59.0247,78900.0
2013-05-21 11:55:00,66.0,66.02,65.98,65.98,35600.0,59.0337,59.0516,59.0158,59.0158,35600.0
2013-05-21 12:00:00,65.99,66.04,65.99,66.02,51700.0,59.0247,59.0695,59.0247,59.0516,51700.0
2013-05-21 12:05:00,66.02,66.04,66.0,66.01,53800.0,59.0516,59.0695,59.0337,59.0426,53800.0
2013-05-21 12:10:00,66.01,66.02,65.99,66.0,41800.0,59.0426,59.0516,59.0247,59.0337,41800.0
2013-05-21 12:15:00,66.0,66.07,65.99,66.04,56800.0,59.0337,59.0963,59.0247,59.0695,56800.0
2013-05-21 12:20:00,66.04,66.07,66.01,66.03,59900.0,59.0695,59.0963,59.0426,59.0605,59900.0
2013-05-21 12:25:00,66.04,66.05,66.01,66.01,50000.0,59.0695,59.0784,59.0426,59.0426,50000.0
2013-05-21 12:30:00,66.02,66.03,65.98,66.01,60500.0,59.0516,59.0605,59.0158,59.0426,60500.0
2013-05-21 12:35:00,66.01,66.01,65.95,65.95,125200.0,59.0426,59.0426,58.989,58.989,125200.0
2013-05-21 12:40:00,65.95,66.01,65.93,65.98,38000.0,58.989,59.0426,58.9711,59.0158,38000.0
2013-05-21 12:45:00,65.98,65.99,65.93,65.93,43700.0,59.0158,59.0247,58.9711,58.9711,43700.0
2013-05-21 12:50:00,65.92,65.97,65.91,65.97,24800.0,58.9621,59.0068,58.9532,59.0068,24800.0
2013-05-21 12:55:00,65.98,66.0,65.95,65.96,39700.0,59.0158,59.0337,58.989,58.9979,39700.0
2013-05-21 13:00:00,65.96,66.0,65.94,65.99,39600.0,58.9979,59.0337,58.98,59.0247,39600.0
2013-05-21 13:05:00,66.0,66.07,65.99,66.01,149300.0,59.0337,59.0963,59.0247,59.0426,149300.0
2013-05-21 13:10:00,66.01,66.01,65.94,65.98,92900.0,59.0426,59.0426,58.98,59.0158,92900.0
2013-05-21 13:15:00,65.97,65.98,65.97,65.98,63500.0,59.0068,59.0158,59.0068,59.0158,63500.0
2013-05-21 13:20:00,65.97,66.02,65.97,65.98,46700.0,59.0068,59.0516,59.0068,59.0158,46700.0
2013-05-21 13:25:00,65.98,65.99,65.96,65.97,46400.0,59.0158,59.0247,58.9979,59.0068,46400.0
2013-05-21 13:30:00,65.97,66.0,65.96,65.99,35600.0,59.0068,59.0337,58.9979,59.0247,35600.0
2013-05-21 13:35:00,65.99,66.07,65.98,66.05,77400.0,59.0247,59.0963,59.0158,59.0784,77400.0
2013-05-21 13:40:00,66.06,66.07,65.98,66.0,92300.0,59.0873,59.0963,59.0158,59.0337,92300.0
2013-05-21 13:45:00,66.0,66.01,65.98,66.01,77200.0,59.0337,59.0426,59.0158,59.0426,77200.0
2013-05-21 13:50:00,66.01,66.06,66.01,66.03,48200.0,59.0426,59.0873,59.0426,59.0605,48200.0
2013-05-21 13:55:00,66.04,66.05,66.03,66.05,61500.0,59.0695,59.0784,59.0605,59.0784,61500.0
2013-05-21 14:00:00,66.05,66.08,66.03,66.07,61900.0,59.0784,59.1052,59.0605,59.0963,61900.0
2013-05-21 14:05:00,66.08,66.12,66.08,66.09,47200.0,59.1052,59.141,59.1052,59.1142,47200.0
2013-05-21 14:10:00,66.09,66.12,66.08,66.09,46600.0,59.1142,59.141,59.1052,59.1142,46600.0
2013-05-21 14:15:00,66.09,66.15,66.08,66.13,129300.0,59.1142,59.1678,59.1052,59.15,129300.0
2013-05-21 14:20:00,66.14,66.18,66.13,66.18,54000.0,59.1589,59.1947,59.15,59.1947,54000.0
2013-05-21 14:25:00,66.18,66.21,66.11,66.11,73000.0,59.1947,59.2215,59.1321,59.1321,73000.0
2013-05-21 14:30:00,66.11,66.11,66.06,66.11,54900.0,59.1321,59.1321,59.0873,59.1321,54900.0
2013-05-21 14:35:00,66.11,66.13,66.09,66.1,49900.0,59.1321,59.15,59.1142,59.1231,49900.0
2013-05-21 14:40:00,66.11,66.11,66.03,66.03,185200.0,59.1321,59.1321,59.0605,59.0605,185200.0
2013-05-21 14:45:00,66.03,66.05,65.97,65.99,72300.0,59.0605,59.0784,59.0068,59.0247,72300.0
2013-05-21 14:50:00,66.0,66.01,65.98,65.98,58900.0,59.0337,59.0426,59.0158,59.0158,58900.0
2013-05-21 14:55:00,66.0,66.02,65.99,66.01,61900.0,59.0337,59.0516,59.0247,59.0426,61900.0
2013-05-21 15:00:00,66.01,66.04,65.98,65.98,88100.0,59.0426,59.0695,59.0158,59.0158,88100.0
2013-05-21 15:05:00,65.98,66.0,65.96,65.98,79300.0,59.0158,59.0337,58.9979,59.0158,79300.0
2013-05-21 15:10:00,65.98,66.0,65.9,65.96,135200.0,59.0158,59.0337,58.9442,58.9979,135200.0
2013-05-21 15:15:00,65.97,65.98,65.93,65.97,82500.0,59.0068,59.0158,58.9711,59.0068,82500.0
2013-05-21 15:20:00,65.98,65.99,65.95,65.98,72200.0,59.0158,59.0247,58.989,59.0158,72200.0
2013-05-21 15:25:00,65.98,65.99,65.97,65.97,104000.0,59.0158,59.0247,59.0068,59.0068,104000.0
2013-05-21 15:30:00,65.97,66.0,65.97,65.99,123900.0,59.0068,59.0337,59.0068,59.0247,123900.0
2013-05-21 15:35:00,66.0,66.03,65.98,66.02,306600.0,59.0337,59.0605,59.0158,59.0516,306600.0
2013-05-21 15:40:00,66.02,66.05,65.98,65.98,203100.0,59.0516,59.0784,59.0158,59.0158,203100.0
2013-05-21 15:45:00,65.97,66.03,65.94,65.98,158700.0,59.0068,59.0605,58.98,59.0158,158700.0
2013-05-21 15:50:00,65.97,65.99,65.9,65.92,186800.0,59.0068,59.0247,58.9442,58.9621,186800.0
2013-05-21 15:55:00,65.91,65.93,65.83,65.84,472400.0,58.9532,58.9711,58.8816,58.8906,472400.0
2013-05-22 09:30:00,65.76,65.91,65.7,65.87,225300.0,58.819,58.9532,58.7653,58.9174,225300.0
2013-05-22 09:35:00,65.88,66.02,65.81,65.94,139100.0,58.9263,59.0516,58.8637,58.98,139100.0
2013-05-22 09:40:00,65.94,66.03,65.88,66.0,93700.0,58.98,59.0605,58.9263,59.0337,93700.0
2013-05-22 09:45:00,65.99,66.07,65.88,66.07,118600.0,59.0247,59.0963,58.9263,59.0963,118600.0
2013-05-22 09:50:00,66.07,66.08,65.92,65.97,102500.0,59.0963,59.1052,58.9621,59.0068,102500.0
2013-05-22 09:55:00,65.97,65.98,65.95,65.97,107000.0,59.0068,59.0158,58.989,59.0068,107000.0
2013-05-22 10:00:00,65.98,66.19,65.95,66.17,124100.0,59.0158,59.2036,58.989,59.1857,124100.0
2013-05-22 10:05:00,66.16,66.23,66.15,66.15,115300.0,59.1768,59.2394,59.1678,59.1678,115300.0
2013-05-22 10:10:00,66.16,66.33,66.16,66.33,195900.0,59.1768,59.3288,59.1768,59.3288,195900.0
2013-05-22 10:15:00,66.33,66.37,66.29,66.34,96900.0,59.3288,59.3646,59.2931,59.3378,96900.0
2013-05-22 10:20:00,66.34,66.5,66.32,66.5,95200.0,59.3378,59.4809,59.3199,59.4809,95200.0
2013-05-22 10:25:00,66.5,66.71,66.49,66.64,152900.0,59.4809,59.6687,59.472,59.6061,152900.0
2013-05-22 10:30:00,66.64,66.69,66.44,66.47,129400.0,59.6061,59.6508,59.4272,59.4541,129400.0
2013-05-22 10:35:00,66.47,66.47,66.21,66.28,121700.0,59.4541,59.4541,59.2215,59.2841,121700.0
2013-05-22 10:40:00,66.29,66.29,66.12,66.23,172900.0,59.2931,59.2931,59.141,59.2394,172900.0
2013-05-22 10:45:00,66.24,66.25,66.07,66.14,95200.0,59.2483,59.2573,59.0963,59.1589,95200.0
2013-05-22 10:50:00,66.14,66.19,66.09,66.11,114700.0,59.1589,59.2036,59.1142,59.1321,114700.0
2013-05-22 10:55:00,66.11,66.18,66.01,66.14,252700.0,59.1321,59.1947,59.0426,59.1589,252700.0
2013-05-22 11:00:00,66.13,66.16,66.02,66.15,110100.0,59.15,59.1768,59.0516,59.1678,110100.0
2013-05-22 11:05:00,66.16,66.31,66.14,66.28,71900.0,59.1768,59.311,59.1589,59.2841,71900.0
2013-05-22 11:10:00,66.29,66.3,66.2,66.3,137500.0,59.2931,59.302,59.2126,59.302,137500.0
2013-05-22 11:15:00,66.29,66.31,66.17,66.24,73900.0,59.2931,59.311,59.1857,59.2483,73900.0
2013-05-22 11:20:00,66.24,66.31,66.24,66.29,52600.0,59.2483,59.311,59.2483,59.2931,52600.0
2013-05-22 11:25:00,66.29,66.34,66.25,66.32,89400.0,59.2931,59.3378,59.2573,59.3199,89400.0
2013-05-22 11:30:00,66.33,66.37,66.28,66.31,91100.0,59.3288,59.3646,59.2841,59.311,91100.0
2013-05-22 11:35:00,66.31,66.39,66.31,66.31,94200.0,59.311,59.3825,59.311,59.311,94200.0
2013-05-22 11:40:00,66.32,66.39,66.3,66.36,44500.0,59.3199,59.3825,59.302,59.3557,44500.0
2013-05-22 11:45:00,66.37,66.45,66.35,66.43,104800.0,59.3646,59.4362,59.3467,59.4183,104800.0
2013-05-22 11:50:00,66.43,66.45,66.4,66.4,48400.0,59.4183,59.4362,59.3915,59.3915,48400.0
2013-05-22 11:55:00,66.41,66.44,66.36,66.37,52000.0,59.4004,59.4272,59.3557,59.3646,52000.0
2013-05-22 12:00:00,66.38,66.39,66.35,66.38,37800.0,59.3736,59.3825,59.3467,59.3736,37800.0
2013-05-22 12:05:00,66.39,66.41,66.34,66.34,31100.0,59.3825,59.4004,59.3378,59.3378,31100.0
2013-05-22 12:10:00,66.35,66.37,66.31,66.34,77700.0,59.3467,59.3646,59.311,59.3378,77700.0
2013-05-22 12:15:00,66.34,66.35,66.31,66.31,23400.0,59.3378,59.3467,59.311,59.311,23400.0
2013-05-22 12:20:00,66.32,66.39,66.31,66.36,26600.0,59.3199,59.3825,59.311,59.3557,26600.0
2013-05-22 12:25:00,66.36,66.38,66.28,66.28,77200.0,59.3557,59.3736,59.2841,59.2841,77200.0
2013-05-22 12:30:00,66.28,66.29,66.23,66.25,51300.0,59.2841,59.2931,59.2394,59.2573,51300.0
2013-05-22 12:35:00,66.24,66.3,66.21,66.28,45400.0,59.2483,59.302,59.2215,59.2841,45400.0
2013-05-22 12:40:00,66.29,66.31,66.26,66.27,47300.0,59.2931,59.311,59.2662,59.2752,47300.0
2013-05-22 12:45:00,66.27,66.29,66.23,66.25,43000.0,59.2752,59.2931,59.2394,59.2573,43000.0
2013-05-22 12:50:00,66.25,66.37,66.25,66.37,45200.0,59.2573,59.3646,59.2573,59.3646,45200.0
2013-05-22 12:55:00,66.37,66.45,66.35,66.45,64700.0,59.3646,59.4362,59.3467,59.4362,64700.0
2013-05-22 13:00:00,66.45,66.49,66.43,66.46,64600.0,59.4362,59.472,59.4183,59.4451,64600.0
2013-05-22 13:05:00,66.46,66.48,66.42,66.43,47000.0,59.4451,59.463,59.4093,59.4183,47000.0
2013-05-22 13:10:00,66.43,66.45,66.37,66.37,27900.0,59.4183,59.4362,59.3646,59.3646,27900.0
2013-05-22 13:15:00,66.37,66.37,66.25,66.27,61300.0,59.3646,59.3646,59.2573,59.2752,61300.0
2013-05-22 13:20:00,66.26,66.27,66.21,66.25,32400.0,59.2662,59.2752,59.2215,59.2573,32400.0
2013-05-22 13:25:00,66.26,66.26,66.11,66.11,47000.0,59.2662,59.2662,59.1321,59.1321,47000.0
2013-05-22 13:30:00,66.11,66.16,66.09,66.12,81700.0,59.1321,59.1768,59.1142,59.141,81700.0
2013-05-22 13:35:00,66.12,66.2,66.09,66.12,45900.0,59.141,59.2126,59.1142,59.141,45900.0
2013-05-22 13:40:00,66.14,66.18,66.09,66.09,67000.0,59.1589,59.1947,59.1142,59.1142,67000.0
2013-05-22 13:45:00,66.09,66.1,65.94,66.01,64100.0,59.1142,59.1231,58.98,59.0426,64100.0
2013-05-22 13:50:00,66.01,66.1,66.01,66.06,38800.0,59.0426,59.1231,59.0426,59.0873,38800.0
2013-05-22 13:55:00,66.06,66.15,66.05,66.11,26100.0,59.0873,59.1678,59.0784,59.1321,26100.0
2013-05-22 14:00:00,66.12,66.25,65.93,65.94,140600.0,59.141,59.2573,58.9711,58.98,140600.0
2013-05-22 14:05:00,65.94,66.03,65.81,65.92,163700.0,58.98,59.0605,58.8637,58.9621,163700.0
2013-05-22 14:10:00,65.92,65.92,65.7,65.77,85600.0,58.9621,58.9621,58.7653,58.828,85600.0
2013-05-22 14:15:00,65.77,65.87,65.7,65.86,75300.0,58.828,58.9174,58.7653,58.9085,75300.0
2013-05-22 14:20:00,65.86,65.92,65.78,65.9,68600.0,58.9085,58.9621,58.8369,58.9442,68600.0
2013-05-22 14:25:00,65.9,65.91,65.76,65.78,61300.0,58.9442,58.9532,58.819,58.8369,61300.0
2013-05-22 14:30:00,65.78,65.83,65.73,65.82,55200.0,58.8369,58.8816,58.7922,58.8727,55200.0
2013-05-22 14:35:00,65.83,65.83,65.65,65.69,127500.0,58.8816,58.8816,58.7206,58.7564,127500.0
2013-05-22 14:40:00,65.69,65.69,65.58,65.66,74300.0,58.7564,58.7564,58.658,58.7296,74300.0
2013-05-22 14:45:00,65.66,65.79,65.64,65.78,76300.0,58.7296,58.8458,58.7117,58.8369,76300.0
2013-05-22 14:50:00,65.79,65.84,65.78,65.82,53400.0,58.8458,58.8906,58.8369,58.8727,53400.0
2013-05-22 14:55:00,65.82,65.88,65.82,65.86,47700.0,58.8727,58.9263,58.8727,58.9085,47700.0
2013-05-22 15:00:00,65.85,65.85,65.74,65.75,85800.0,58.8995,58.8995,58.8011,58.8101,85800.0
2013-05-22 15:05:00,65.74,65.75,65.66,65.75,66100.0,58.8011,58.8101,58.7296,58.8101,66100.0
2013-05-22 15:10:00,65.75,65.76,65.63,65.63,148300.0,58.8101,58.819,58.7027,58.7027,148300.0
2013-05-22 15:15:00,65.63,65.66,65.57,65.6,100300.0,58.7027,58.7296,58.6491,58.6759,100300.0
2013-05-22 15:20:00,65.61,65.61,65.51,65.52,107400.0,58.6848,58.6848,58.5954,58.6043,107400.0
2013-05-22 15:25:00,65.53,65.55,65.31,65.31,158300.0,58.6133,58.6312,58.4165,58.4165,158300.0
2013-05-22 15:30:00,65.32,65.4,65.27,65.39,134800.0,58.4255,58.497,58.3807,58.4881,134800.0
2013-05-22 15:35:00,65.39,65.4,65.3,65.33,113500.0,58.4881,58.497,58.4076,58.4344,113500.0
2013-05-22 15:40:00,65.32,65.44,65.27,65.4,141000.0,58.4255,58.5328,58.3807,58.497,141000.0
2013-05-22 15:45:00,65.41,65.43,65.35,65.37,159700.0,58.506,58.5238,58.4523,58.4702,159700.0
2013-05-22 15:50:00,65.36,65.53,65.36,65.49,190500.0,58.4612,58.6133,58.4612,58.5775,190500.0
2013-05-22 15:55:00,65.49,65.6,65.44,65.56,390400.0,58.5775,58.6759,58.5328,58.6401,390400.0
2013-05-23 09:30:00,64.87,65.01,64.5,64.98,370600.0,58.0229,58.1482,57.692,58.1213,370600.0
2013-05-23 09:35:00,64.95,65.02,64.75,64.82,140900.0,58.0945,58.1571,57.9156,57.9782,140900.0
2013-05-23 09:40:00,64.86,64.96,64.65,64.7,153200.0,58.014,58.1034,57.8262,57.8709,153200.0
2013-05-23 09:45:00,64.7,64.7,64.24,64.24,315100.0,57.8709,57.8709,57.4594,57.4594,315100.0
2013-05-23 09:50:00,64.25,64.51,64.24,64.47,165400.0,57.4684,57.7009,57.4594,57.6652,165400.0
2013-05-23 09:55:00,64.47,64.64,64.47,64.64,122100.0,57.6652,57.8172,57.6652,57.8172,122100.0
2013-05-23 10:00:00,64.64,64.87,64.54,64.87,174200.0,57.8172,58.0229,57.7278,58.0229,174200.0
2013-05-23 10:05:00,64.88,64.95,64.82,64.9,148900.0,58.0319,58.0945,57.9782,58.0498,148900.0
2013-05-23 10:10:00,64.9,65.08,64.88,64.97,249900.0,58.0498,58.2108,58.0319,58.1124,249900.0
2013-05-23 10:15:00,64.98,65.06,64.95,65.06,79400.0,58.1213,58.1929,58.0945,58.1929,79400.0
2013-05-23 10:20:00,65.06,65.08,64.99,65.01,99000.0,58.1929,58.2108,58.1303,58.1482,99000.0
2013-05-23 10:25:00,65.02,65.12,65.01,65.03,93700.0,58.1571,58.2466,58.1482,58.1661,93700.0
2013-05-23 10:30:00,65.03,65.06,64.92,65.04,105600.0,58.1661,58.1929,58.0677,58.175,105600.0
2013-05-23 10:35:00,65.05,65.07,64.84,64.88,81300.0,58.1839,58.2018,57.9961,58.0319,81300.0
2013-05-23 10:40:00,64.88,64.93,64.84,64.84,96300.0,58.0319,58.0766,57.9961,57.9961,96300.0
2013-05-23 10:45:00,64.86,64.94,64.85,64.88,64400.0,58.014,58.0856,58.0051,58.0319,64400.0
2013-05-23 10:50:00,64.88,65.0,64.87,64.99,136400.0,58.0319,58.1392,58.0229,58.1303,136400.0
2013-05-23 10:55:00,64.98,65.05,64.94,64.97,75800.0,58.1213,58.1839,58.0856,58.1124,75800.0
2013-05-23 11:00:00,64.97,65.12,64.96,65.11,83800.0,58.1124,58.2466,58.1034,58.2376,83800.0
2013-05-23 11:05:00,65.11,65.33,65.11,65.28,137200.0,58.2376,58.4344,58.2376,58.3897,137200.0
2013-05-23 11:10:00,65.28,65.34,65.27,65.3,73400.0,58.3897,58.4433,58.3807,58.4076,73400.0
2013-05-23 11:15:00,65.3,65.33,65.25,65.31,71000.0,58.4076,58.4344,58.3628,58.4165,71000.0
2013-05-23 11:20:00,65.31,65.36,65.25,65.34,77300.0,58.4165,58.4612,58.3628,58.4433,77300.0
2013-05-23 11:25:00,65.34,65.37,65.18,65.21,52700.0,58.4433,58.4702,58.3002,58.3271,52700.0
2013-05-23 11:30:00,65.2,65.23,65.16,65.2,75400.0,58.3181,58.345,58.2823,58.3181,75400.0
2013-05-23 11:35:00,65.2,65.24,65.19,65.2,58700.0,58.3181,58.3539,58.3092,58.3181,58700.0
2013-05-23 11:40:00,65.2,65.2,65.09,65.11,76200.0,58.3181,58.3181,58.2197,58.2376,76200.0
2013-05-23 11:45:00,65.11,65.19,65.1,65.17,54800.0,58.2376,58.3092,58.2287,58.2913,54800.0
2013-05-23 11:50:00,65.18,65.24,65.17,65.18,59400.0,58.3002,58.3539,58.2913,58.3002,59400.0
2013-05-23 11:55:00,65.17,65.2,65.13,65.19,43400.0,58.2913,58.3181,58.2555,58.3092,43400.0
2013-05-23 12:00:00,65.19,65.26,65.19,65.19,52700.0,58.3092,58.3718,58.3092,58.3092,52700.0
2013-05-23 12:05:00,65.2,65.37,65.2,65.35,80600.0,58.3181,58.4702,58.3181,58.4523,80600.0
2013-05-23 12:10:00,65.36,65.4,65.35,65.35,85100.0,58.4612,58.497,58.4523,58.4523,85100.0
2013-05-23 12:15:00,65.35,65.36,65.27,65.27,76600.0,58.4523,58.4612,58.3807,58.3807,76600.0
2013-05-23 12:20:00,65.27,65.36,65.27,65.31,72600.0,58.3807,58.4612,58.3807,58.4165,72600.0
2013-05-23 12:25:00,65.3,65.35,65.27,65.28,68400.0,58.4076,58.4523,58.3807,58.3897,68400.0
2013-05-23 12:30:00,65.28,65.31,65.26,65.29,29800.0,58.3897,58.4165,58.3718,58.3986,29800.0
2013-05-23 12:35:00,65.29,65.33,65.27,65.29,32200.0,58.3986,58.4344,58.3807,58.3986,32200.0
2013-05-23 12:40:00,65.28,65.31,65.27,65.31,37700.0,58.3897,58.4165,58.3807,58.4165,37700.0
2013-05-23 12:45:00,65.32,65.4,65.32,65.4,43100.0,58.4255,58.497,58.4255,58.497,43100.0
2013-05-23 12:50:00,65.39,65.4,65.35,65.4,44300.0,58.4881,58.497,58.4523,58.497,44300.0
2013-05-23 12:55:00,65.4,65.41,65.36,65.37,53600.0,58.497,58.506,58.4612,58.4702,53600.0
2013-05-23 13:00:00,65.38,65.39,65.3,65.31,53900.0,58.4791,58.4881,58.4076,58.4165,53900.0
2013-05-23 13:05:00,65.3,65.32,65.2,65.22,62100.0,58.4076,58.4255,58.3181,58.336,62100.0
2013-05-23 13:10:00,65.23,65.23,65.18,65.2,25700.0,58.345,58.345,58.3002,58.3181,25700.0
2013-05-23 13:15:00,65.21,65.22,65.15,65.16,47100.0,58.3271,58.336,58.2734,58.2823,47100.0
2013-05-23 13:20:00,65.15,65.19,65.12,65.18,42300.0,58.2734,58.3092,58.2466,58.3002,42300.0
2013-05-23 13:25:00,65.18,65.18,65.09,65.11,36500.0,58.3002,58.3002,58.2197,58.2376,36500.0
2013-05-23 13:30:00,65.11,65.18,65.1,65.14,39500.0,58.2376,58.3002,58.2287,58.2645,39500.0
2013-05-23 13:35:00,65.14,65.21,65.13,65.21,29500.0,58.2645,58.3271,58.2555,58.3271,29500.0
2013-05-23 13:40:00,65.2,65.21,65.1,65.11,45000.0,58.3181,58.3271,58.2287,58.2376,45000.0
2013-05-23 13:45:00,65.11,65.11,65.05,65.11,45300.0,58.2376,58.2376,58.1839,58.2376,45300.0
2013-05-23 13:50:00,65.1,65.18,65.1,65.12,47900.0,58.2287,58.3002,58.2287,58.2466,47900.0
2013-05-23 13:55:00,65.13,65.31,65.12,65.3,88800.0,58.2555,58.4165,58.2466,58.4076,88800.0
2013-05-23 14:00:00,65.3,65.34,65.27,65.33,53700.0,58.4076,58.4433,58.3807,58.4344,53700.0
2013-05-23 14:05:00,65.33,65.42,65.33,65.4,64800.0,58.4344,58.5149,58.4344,58.497,64800.0
2013-05-23 14:10:00,65.4,65.4,65.32,65.32,70500.0,58.497,58.497,58.4255,58.4255,70500.0
2013-05-23 14:15:00,65.32,65.41,65.32,65.4,62700.0,58.4255,58.506,58.4255,58.497,62700.0
2013-05-23 14:20:00,65.39,65.41,65.35,65.35,65800.0,58.4881,58.506,58.4523,58.4523,65800.0
2013-05-23 14:25:00,65.35,65.36,65.3,65.3,53900.0,58.4523,58.4612,58.4076,58.4076,53900.0
2013-05-23 14:30:00,65.31,65.31,65.25,65.3,34800.0,58.4165,58.4165,58.3628,58.4076,34800.0
2013-05-23 14:35:00,65.29,65.34,65.29,65.34,35600.0,58.3986,58.4433,58.3986,58.4433,35600.0
2013-05-23 14:40:00,65.33,65.41,65.33,65.4,109800.0,58.4344,58.506,58.4344,58.497,109800.0
2013-05-23 14:45:00,65.4,65.44,65.37,65.4,199900.0,58.497,58.5328,58.4702,58.497,199900.0
2013-05-23 14:50:00,65.4,65.42,65.34,65.34,89200.0,58.497,58.5149,58.4433,58.4433,89200.0
2013-05-23 14:55:00,65.35,65.39,65.31,65.35,60600.0,58.4523,58.4881,58.4165,58.4523,60600.0
2013-05-23 15:00:00,65.35,65.37,65.29,65.29,50900.0,58.4523,58.4702,58.3986,58.3986,50900.0
2013-05-23 15:05:00,65.29,65.33,65.24,65.32,68200.0,58.3986,58.4344,58.3539,58.4255,68200.0
2013-05-23 15:10:00,65.32,65.39,65.31,65.37,53700.0,58.4255,58.4881,58.4165,58.4702,53700.0
2013-05-23 15:15:00,65.38,65.42,65.24,65.25,141700.0,58.4791,58.5149,58.3539,58.3628,141700.0
2013-05-23 15:20:00,65.24,65.31,65.21,65.21,67600.0,58.3539,58.4165,58.3271,58.3271,67600.0
2013-05-23 15:25:00,65.21,65.28,65.19,65.28,69300.0,58.3271,58.3897,58.3092,58.3897,69300.0
2013-05-23 15:30:00,65.28,65.34,65.27,65.3,79100.0,58.3897,58.4433,58.3807,58.4076,79100.0
2013-05-23 15:35:00,65.31,65.33,65.19,65.22,141000.0,58.4165,58.4344,58.3092,58.336,141000.0
2013-05-23 15:40:00,65.23,65.28,65.22,65.24,69600.0,58.345,58.3897,58.336,58.3539,69600.0
2013-05-23 15:45:00,65.23,65.24,65.13,65.19,151700.0,58.345,58.3539,58.2555,58.3092,151700.0
2013-05-23 15:50:00,65.19,65.29,65.15,65.26,173500.0,58.3092,58.3986,58.2734,58.3718,173500.0
2013-05-23 15:55:00,65.26,65.33,65.22,65.25,313100.0,58.3718,58.4344,58.336,58.3628,313100.0
2013-05-24 09:30:00,64.72,64.75,64.47,64.71,188000.0,57.8888,57.9156,57.6652,57.8798,188000.0
2013-05-24 09:35:00,64.73,64.87,64.62,64.65,139200.0,57.8977,58.0229,57.7993,57.8262,139200.0
2013-05-24 09:40:00,64.64,64.82,64.64,64.8,112100.0,57.8172,57.9782,57.8172,57.9603,112100.0
2013-05-24 09:45:00,64.8,64.86,64.74,64.79,90100.0,57.9603,58.014,57.9067,57.9514,90100.0
2013-05-24 09:50:00,64.78,64.78,64.57,64.63,78200.0,57.9424,57.9424,57.7546,57.8083,78200.0
2013-05-24 09:55:00,64.63,64.73,64.54,64.65,126000.0,57.8083,57.8977,57.7278,57.8262,126000.0
2013-05-24 10:00:00,64.64,64.64,64.39,64.46,170100.0,57.8172,57.8172,57.5936,57.6562,170100.0
2013-05-24 10:05:00,64.47,64.57,64.42,64.55,101200.0,57.6652,57.7546,57.6204,57.7367,101200.0
2013-05-24 10:10:00,64.56,64.69,64.54,64.54,89500.0,57.7457,57.8619,57.7278,57.7278,89500.0
2013-05-24 10:15:00,64.55,64.55,64.47,64.53,92800.0,57.7367,57.7367,57.6652,57.7188,92800.0
2013-05-24 10:20:00,64.53,64.54,64.47,64.49,73000.0,57.7188,57.7278,57.6652,57.6831,73000.0
2013-05-24 10:25:00,64.49,64.51,64.41,64.5,62900.0,57.6831,57.7009,57.6115,57.692,62900.0
2013-05-24 10:30:00,64.51,64.65,64.5,64.6,99800.0,57.7009,57.8262,57.692,57.7814,99800.0
2013-05-24 10:35:00,64.59,64.7,64.57,64.68,63400.0,57.7725,57.8709,57.7546,57.853,63400.0
2013-05-24 10:40:00,64.7,64.78,64.68,64.72,104200.0,57.8709,57.9424,57.853,57.8888,104200.0
2013-05-24 10:45:00,64.7,64.78,64.7,64.76,67800.0,57.8709,57.9424,57.8709,57.9246,67800.0
2013-05-24 10:50:00,64.76,64.91,64.75,64.9,69000.0,57.9246,58.0587,57.9156,58.0498,69000.0
2013-05-24 10:55:00,64.91,64.97,64.84,64.96,149400.0,58.0587,58.1124,57.9961,58.1034,149400.0
2013-05-24 11:00:00,64.96,64.96,64.79,64.85,49500.0,58.1034,58.1034,57.9514,58.0051,49500.0
2013-05-24 11:05:00,64.85,64.97,64.83,64.93,52800.0,58.0051,58.1124,57.9872,58.0766,52800.0
2013-05-24 11:10:00,64.94,65.0,64.88,64.99,80200.0,58.0856,58.1392,58.0319,58.1303,80200.0
2013-05-24 11:15:00,64.98,65.0,64.89,64.89,80300.0,58.1213,58.1392,58.0408,58.0408,80300.0
2013-05-24 11:20:00,64.89,64.94,64.83,64.87,42900.0,58.0408,58.0856,57.9872,58.0229,42900.0
2013-05-24 11:25:00,64.86,64.91,64.84,64.84,65900.0,58.014,58.0587,57.9961,57.9961,65900.0
2013-05-24 11:30:00,64.85,64.85,64.8,64.81,68000.0,58.0051,58.0051,57.9603,57.9693,68000.0
2013-05-24 11:35:00,64.81,64.99,64.8,64.99,169900.0,57.9693,58.1303,57.9603,58.1303,169900.0
2013-05-24 11:40:00,64.98,65.08,64.98,64.98,53600.0,58.1213,58.2108,58.1213,58.1213,53600.0
2013-05-24 11:45:00,64.97,65.0,64.91,64.92,37500.0,58.1124,58.1392,58.0587,58.0677,37500.0
2013-05-24 11:50:00,64.92,64.92,64.81,64.87,96700.0,58.0677,58.0677,57.9693,58.0229,96700.0
2013-05-24 11:55:00,64.87,64.92,64.87,64.92,70900.0,58.0229,58.0677,58.0229,58.0677,70900.0
2013-05-24 12:00:00,64.92,64.98,64.87,64.98,55600.0,58.0677,58.1213,58.0229,58.1213,55600.0
2013-05-24 12:05:00,64.96,64.97,64.91,64.91,32800.0,58.1034,58.1124,58.0587,58.0587,32800.0
2013-05-24 12:10:00,64.9,64.93,64.84,64.84,57600.0,58.0498,58.0766,57.9961,57.9961,57600.0
2013-05-24 12:15:00,64.87,64.92,64.86,64.92,19100.0,58.0229,58.0677,58.014,58.0677,19100.0
2013-05-24 12:20:00,64.92,64.93,64.85,64.87,31900.0,58.0677,58.0766,58.0051,58.0229,31900.0
2013-05-24 12:25:00,64.87,64.88,64.83,64.84,47900.0,58.0229,58.0319,57.9872,57.9961,47900.0
2013-05-24 12:30:00,64.85,64.85,64.76,64.79,37800.0,58.0051,58.0051,57.9246,57.9514,37800.0
2013-05-24 12:35:00,64.79,64.84,64.76,64.79,46800.0,57.9514,57.9961,57.9246,57.9514,46800.0
2013-05-24 12:40:00,64.82,64.82,64.78,64.79,36900.0,57.9782,57.9782,57.9424,57.9514,36900.0
2013-05-24 12:45:00,64.79,64.86,64.78,64.8,36100.0,57.9514,58.014,57.9424,57.9603,36100.0
2013-05-24 12:50:00,64.81,64.83,64.77,64.82,68300.0,57.9693,57.9872,57.9335,57.9782,68300.0
2013-05-24 12:55:00,64.82,64.83,64.76,64.78,59500.0,57.9782,57.9872,57.9246,57.9424,59500.0
2013-05-24 13:00:00,64.77,64.82,64.77,64.79,26900.0,57.9335,57.9782,57.9335,57.9514,26900.0
2013-05-24 13:05:00,64.79,64.9,64.76,64.9,32000.0,57.9514,58.0498,57.9246,58.0498,32000.0
2013-05-24 13:10:00,64.89,64.92,64.88,64.92,30500.0,58.0408,58.0677,58.0319,58.0677,30500.0
2013-05-24 13:15:00,64.91,64.98,64.9,64.93,44300.0,58.0587,58.1213,58.0498,58.0766,44300.0
2013-05-24 13:20:00,64.94,64.98,64.94,64.97,35600.0,58.0856,58.1213,58.0856,58.1124,35600.0
2013-05-24 13:25:00,64.96,64.97,64.92,64.96,20700.0,58.1034,58.1124,58.0677,58.1034,20700.0
2013-05-24 13:30:00,64.96,64.97,64.92,64.94,47800.0,58.1034,58.1124,58.0677,58.0856,47800.0
2013-05-24 13:35:00,64.95,64.96,64.88,64.89,42200.0,58.0945,58.1034,58.0319,58.0408,42200.0
2013-05-24 13:40:00,64.9,64.9,64.84,64.85,33600.0,58.0498,58.0498,57.9961,58.0051,33600.0
2013-05-24 13:45:00,64.85,64.86,64.82,64.85,49000.0,58.0051,58.014,57.9782,58.0051,49000.0
2013-05-24 13:50:00,64.85,64.86,64.83,64.85,33700.0,58.0051,58.014,57.9872,58.0051,33700.0
2013-05-24 13:55:00,64.85,64.85,64.79,64.8,99100.0,58.0051,58.0051,57.9514,57.9603,99100.0
2013-05-24 14:00:00,64.8,64.81,64.75,64.78,38000.0,57.9603,57.9693,57.9156,57.9424,38000.0
2013-05-24 14:05:00,64.78,64.79,64.73,64.76,35000.0,57.9424,57.9514,57.8977,57.9246,35000.0
2013-05-24 14:10:00,64.77,64.83,64.77,64.83,30400.0,57.9335,57.9872,57.9335,57.9872,30400.0
2013-05-24 14:15:00,64.84,64.98,64.84,64.97,122200.0,57.9961,58.1213,57.9961,58.1124,122200.0
2013-05-24 14:20:00,64.98,65.05,64.96,65.05,149400.0,58.1213,58.1839,58.1034,58.1839,149400.0
2013-05-24 14:25:00,65.05,65.1,65.05,65.09,225700.0,58.1839,58.2287,58.1839,58.2197,225700.0
2013-05-24 14:30:00,65.08,65.11,65.03,65.08,657400.0,58.2108,58.2376,58.1661,58.2108,657400.0
2013-05-24 14:35:00,65.08,65.15,65.06,65.14,230900.0,58.2108,58.2734,58.1929,58.2645,230900.0
2013-05-24 14:40:00,65.14,65.22,65.14,65.22,106900.0,58.2645,58.336,58.2645,58.336,106900.0
2013-05-24 14:45:00,65.23,65.32,65.23,65.3,205700.0,58.345,58.4255,58.345,58.4076,205700.0
2013-05-24 14:50:00,65.3,65.43,65.29,65.33,123900.0,58.4076,58.5238,58.3986,58.4344,123900.0
2013-05-24 14:55:00,65.32,65.32,65.2,65.23,102300.0,58.4255,58.4255,58.3181,58.345,102300.0
2013-05-24 15:00:00,65.23,65.26,65.21,65.26,174100.0,58.345,58.3718,58.3271,58.3718,174100.0
2013-05-24 15:05:00,65.26,65.35,65.25,65.33,86700.0,58.3718,58.4523,58.3628,58.4344,86700.0
2013-05-24 15:10:00,65.32,65.42,65.25,65.41,115000.0,58.4255,58.5149,58.3628,58.506,115000.0
2013-05-24 15:15:00,65.42,65.42,65.34,65.36,192000.0,58.5149,58.5149,58.4433,58.4612,192000.0
2013-05-24 15:20:00,65.36,65.43,65.34,65.4,142700.0,58.4612,58.5238,58.4433,58.497,142700.0
2013-05-24 15:25:00,65.4,65.47,65.39,65.44,111000.0,58.497,58.5596,58.4881,58.5328,111000.0
2013-05-24 15:30:00,65.44,65.44,65.31,65.36,168300.0,58.5328,58.5328,58.4165,58.4612,168300.0
2013-05-24 15:35:00,65.36,65.39,65.3,65.35,313400.0,58.4612,58.4881,58.4076,58.4523,313400.0
2013-05-24 15:40:00,65.35,65.39,65.31,65.31,178900.0,58.4523,58.4881,58.4165,58.4165,178900.0
2013-05-24 15:45:00,65.32,65.41,65.31,65.41,185600.0,58.4255,58.506,58.4165,58.506,185600.0
2013-05-24 15:50:00,65.41,65.42,65.33,65.42,141800.0,58.506,58.5149,58.4344,58.5149,141800.0
2013-05-24 15:55:00,65.42,65.53,65.38,65.51,410600.0,58.5149,58.6133,58.4791,58.5954,410600.0
2013-05-28 09:30:00,65.98,66.32,65.92,66.12,234200.0,59.0158,59.3199,58.9621,59.141,234200.0
2013-05-28 09:35:00,66.12,66.25,66.11,66.19,98800.0,59.141,59.2573,59.1321,59.2036,98800.0
2013-05-28 09:40:00,66.2,66.22,66.15,66.17,103400.0,59.2126,59.2305,59.1678,59.1857,103400.0
2013-05-28 09:45:00,66.18,66.29,66.16,66.25,114100.0,59.1947,59.2931,59.1768,59.2573,114100.0
2013-05-28 09:50:00,66.28,66.35,66.23,66.29,110300.0,59.2841,59.3467,59.2394,59.2931,110300.0
2013-05-28 09:55:00,66.28,66.36,66.25,66.36,169200.0,59.2841,59.3557,59.2573,59.3557,169200.0
2013-05-28 10:00:00,66.35,66.43,66.27,66.33,129500.0,59.3467,59.4183,59.2752,59.3288,129500.0
2013-05-28 10:05:00,66.33,66.49,66.33,66.45,94700.0,59.3288,59.472,59.3288,59.4362,94700.0
2013-05-28 10:10:00,66.45,66.46,66.34,66.34,78100.0,59.4362,59.4451,59.3378,59.3378,78100.0
2013-05-28 10:15:00,66.33,66.42,66.32,66.39,64500.0,59.3288,59.4093,59.3199,59.3825,64500.0
2013-05-28 10:20:00,66.39,66.45,66.37,66.45,77200.0,59.3825,59.4362,59.3646,59.4362,77200.0
2013-05-28 10:25:00,66.44,66.49,66.4,66.4,52200.0,59.4272,59.472,59.3915,59.3915,52200.0
2013-05-28 10:30:00,66.41,66.48,66.36,66.44,135100.0,59.4004,59.463,59.3557,59.4272,135100.0
2013-05-28 10:35:00,66.44,66.47,66.4,66.43,87300.0,59.4272,59.4541,59.3915,59.4183,87300.0
2013-05-28 10:40:00,66.43,66.53,66.42,66.44,111400.0,59.4183,59.5077,59.4093,59.4272,111400.0
2013-05-28 10:45:00,66.44,66.59,66.44,66.56,82600.0,59.4272,59.5614,59.4272,59.5346,82600.0
2013-05-28 10:50:00,66.55,66.59,66.52,66.59,61300.0,59.5256,59.5614,59.4988,59.5614,61300.0
2013-05-28 10:55:00,66.6,66.6,66.46,66.52,122600.0,59.5703,59.5703,59.4451,59.4988,122600.0
2013-05-28 11:00:00,66.53,66.54,66.45,66.46,88000.0,59.5077,59.5167,59.4362,59.4451,88000.0
2013-05-28 11:05:00,66.46,66.61,66.45,66.6,449700.0,59.4451,59.5793,59.4362,59.5703,449700.0
2013-05-28 11:10:00,66.6,66.66,66.54,66.58,112700.0,59.5703,59.624,59.5167,59.5525,112700.0
2013-05-28 11:15:00,66.58,66.65,66.57,66.58,55900.0,59.5525,59.6151,59.5435,59.5525,55900.0
2013-05-28 11:20:00,66.58,66.64,66.52,66.61,78800.0,59.5525,59.6061,59.4988,59.5793,78800.0
2013-05-28 11:25:00,66.61,66.68,66.59,66.63,65400.0,59.5793,59.6419,59.5614,59.5972,65400.0
2013-05-28 11:30:00,66.64,66.65,66.59,66.61,64000.0,59.6061,59.6151,59.5614,59.5793,64000.0
2013-05-28 11:35:00,66.6,66.61,66.48,66.57,94600.0,59.5703,59.5793,59.463,59.5435,94600.0
2013-05-28 11:40:00,66.57,66.67,66.52,66.65,76100.0,59.5435,59.633,59.4988,59.6151,76100.0
2013-05-28 11:45:00,66.65,66.66,66.49,66.53,88000.0,59.6151,59.624,59.472,59.5077,88000.0
2013-05-28 11:50:00,66.54,66.59,66.5,66.56,73000.0,59.5167,59.5614,59.4809,59.5346,73000.0
2013-05-28 11:55:00,66.56,66.56,66.45,66.48,63400.0,59.5346,59.5346,59.4362,59.463,63400.0
2013-05-28 12:00:00,66.48,66.53,66.46,66.52,38700.0,59.463,59.5077,59.4451,59.4988,38700.0
2013-05-28 12:05:00,66.53,66.59,66.52,66.59,42900.0,59.5077,59.5614,59.4988,59.5614,42900.0
2013-05-28 12:10:00,66.59,66.62,66.53,66.56,58000.0,59.5614,59.5882,59.5077,59.5346,58000.0
2013-05-28 12:15:00,66.56,66.56,66.48,66.51,60000.0,59.5346,59.5346,59.463,59.4898,60000.0
2013-05-28 12:20:00,66.52,66.56,66.5,66.55,34800.0,59.4988,59.5346,59.4809,59.5256,34800.0
2013-05-28 12:25:00,66.55,66.59,66.5,66.59,42000.0,59.5256,59.5614,59.4809,59.5614,42000.0
2013-05-28 12:30:00,66.58,66.58,66.48,66.54,61100.0,59.5525,59.5525,59.463,59.5167,61100.0
2013-05-28 12:35:00,66.54,66.62,66.49,66.59,42300.0,59.5167,59.5882,59.472,59.5614,42300.0
2013-05-28 12:40:00,66.6,66.67,66.6,66.64,144000.0,59.5703,59.633,59.5703,59.6061,144000.0
2013-05-28 12:45:00,66.62,66.62,66.53,66.59,74100.0,59.5882,59.5882,59.5077,59.5614,74100.0
2013-05-28 12:50:00,66.59,66.59,66.52,66.57,41600.0,59.5614,59.5614,59.4988,59.5435,41600.0
2013-05-28 12:55:00,66.56,66.58,66.5,66.58,54000.0,59.5346,59.5525,59.4809,59.5525,54000.0
2013-05-28 13:00:00,66.58,66.69,66.55,66.63,102900.0,59.5525,59.6508,59.5256,59.5972,102900.0
2013-05-28 13:05:00,66.62,66.63,66.56,66.56,35800.0,59.5882,59.5972,59.5346,59.5346,35800.0
2013-05-28 13:10:00,66.57,66.64,66.56,66.61,75600.0,59.5435,59.6061,59.5346,59.5793,75600.0
2013-05-28 13:15:00,66.61,66.66,66.59,66.65,47300.0,59.5793,59.624,59.5614,59.6151,47300.0
2013-05-28 13:20:00,66.65,66.66,66.59,66.63,52900.0,59.6151,59.624,59.5614,59.5972,52900.0
2013-05-28 13:25:00,66.62,66.63,66.51,66.51,46700.0,59.5882,59.5972,59.4898,59.4898,46700.0
2013-05-28 13:30:00,66.52,66.54,66.44,66.47,76900.0,59.4988,59.5167,59.4272,59.4541,76900.0
2013-05-28 13:35:00,66.47,66.53,66.45,66.47,70300.0,59.4541,59.5077,59.4362,59.4541,70300.0
2013-05-28 13:40:00,66.45,66.5,66.43,66.47,113500.0,59.4362,59.4809,59.4183,59.4541,113500.0
2013-05-28 13:45:00,66.46,66.52,66.43,66.48,97600.0,59.4451,59.4988,59.4183,59.463,97600.0
2013-05-28 13:50:00,66.49,66.52,66.45,66.5,112300.0,59.472,59.4988,59.4362,59.4809,112300.0
2013-05-28 13:55:00,66.5,66.52,66.45,66.48,74900.0,59.4809,59.4988,59.4362,59.463,74900.0
2013-05-28 14:00:00,66.48,66.5,66.44,66.49,110300.0,59.463,59.4809,59.4272,59.472,110300.0
2013-05-28 14:05:00,66.5,66.55,66.48,66.55,52500.0,59.4809,59.5256,59.463,59.5256,52500.0
2013-05-28 14:10:00,66.55,66.59,66.51,66.52,122600.0,59.5256,59.5614,59.4898,59.4988,122600.0
2013-05-28 14:15:00,66.53,66.65,66.52,66.63,61500.0,59.5077,59.6151,59.4988,59.5972,61500.0
2013-05-28 14:20:00,66.62,66.62,66.56,66.58,57400.0,59.5882,59.5882,59.5346,59.5525,57400.0
2013-05-28 14:25:00,66.57,66.58,66.44,66.44,160300.0,59.5435,59.5525,59.4272,59.4272,160300.0
2013-05-28 14:30:00,66.43,66.48,66.42,66.44,175600.0,59.4183,59.463,59.4093,59.4272,175600.0
2013-05-28 14:35:00,66.44,66.47,66.36,66.37,56200.0,59.4272,59.4541,59.3557,59.3646,56200.0
2013-05-28 14:40:00,66.38,66.51,66.38,66.47,84500.0,59.3736,59.4898,59.3736,59.4541,84500.0
2013-05-28 14:45:00,66.47,66.61,66.46,66.6,84800.0,59.4541,59.5793,59.4451,59.5703,84800.0
2013-05-28 14:50:00,66.6,66.67,66.59,66.61,109000.0,59.5703,59.633,59.5614,59.5793,109000.0
2013-05-28 14:55:00,66.6,66.73,66.6,66.71,99000.0,59.5703,59.6866,59.5703,59.6687,99000.0
2013-05-28 15:00:00,66.71,66.72,66.59,66.65,63400.0,59.6687,59.6777,59.5614,59.6151,63400.0
2013-05-28 15:05:00,66.65,66.7,66.63,66.63,50700.0,59.6151,59.6598,59.5972,59.5972,50700.0
2013-05-28 15:10:00,66.63,66.65,66.55,66.6,83900.0,59.5972,59.6151,59.5256,59.5703,83900.0
2013-05-28 15:15:00,66.59,66.7,66.59,66.63,60700.0,59.5614,59.6598,59.5614,59.5972,60700.0
2013-05-28 15:20:00,66.62,66.64,66.56,66.6,56600.0,59.5882,59.6061,59.5346,59.5703,56600.0
2013-05-28 15:25:00,66.59,66.6,66.5,66.53,122000.0,59.5614,59.5703,59.4809,59.5077,122000.0
2013-05-28 15:30:00,66.53,66.63,66.51,66.6,103800.0,59.5077,59.5972,59.4898,59.5703,103800.0
2013-05-28 15:35:00,66.61,66.7,66.61,66.68,73700.0,59.5793,59.6598,59.5793,59.6419,73700.0
2013-05-28 15:40:00,66.68,66.74,66.67,66.69,98600.0,59.6419,59.6956,59.633,59.6508,98600.0
2013-05-28 15:45:00,66.69,66.72,66.65,66.69,153200.0,59.6508,59.6777,59.6151,59.6508,153200.0
2013-05-28 15:50:00,66.69,66.7,66.65,66.67,169300.0,59.6508,59.6598,59.6151,59.633,169300.0
2013-05-28 15:55:00,66.67,66.76,66.65,66.69,392600.0,59.633,59.7135,59.6151,59.6508,392600.0
2013-05-29 09:30:00,66.37,66.38,66.03,66.05,175800.0,59.3646,59.3736,59.0605,59.0784,175800.0
2013-05-29 09:35:00,66.06,66.17,66.04,66.07,270800.0,59.0873,59.1857,59.0695,59.0963,270800.0
2013-05-29 09:40:00,66.07,66.08,65.82,65.86,74500.0,59.0963,59.1052,58.8727,58.9085,74500.0
2013-05-29 09:45:00,65.85,65.98,65.82,65.97,54300.0,58.8995,59.0158,58.8727,59.0068,54300.0
2013-05-29 09:50:00,65.98,66.03,65.92,65.95,111000.0,59.0158,59.0605,58.9621,58.989,111000.0
2013-05-29 09:55:00,65.95,66.04,65.89,65.89,63100.0,58.989,59.0695,58.9353,58.9353,63100.0
2013-05-29 10:00:00,65.89,66.06,65.82,66.01,152300.0,58.9353,59.0873,58.8727,59.0426,152300.0
2013-05-29 10:05:00,66.02,66.05,66.0,66.0,120800.0,59.0516,59.0784,59.0337,59.0337,120800.0
2013-05-29 10:10:00,66.01,66.05,65.93,65.95,92200.0,59.0426,59.0784,58.9711,58.989,92200.0
2013-05-29 10:15:00,65.94,66.1,65.94,66.08,100700.0,58.98,59.1231,58.98,59.1052,100700.0
2013-05-29 10:20:00,66.06,66.06,65.98,65.98,151200.0,59.0873,59.0873,59.0158,59.0158,151200.0
2013-05-29 10:25:00,65.99,66.01,65.94,65.94,112100.0,59.0247,59.0426,58.98,58.98,112100.0
2013-05-29 10:30:00,65.93,66.07,65.89,66.07,119100.0,58.9711,59.0963,58.9353,59.0963,119100.0
2013-05-29 10:35:00,66.07,66.1,65.99,66.05,136900.0,59.0963,59.1231,59.0247,59.0784,136900.0
2013-05-29 10:40:00,66.04,66.04,65.97,66.0,132600.0,59.0695,59.0695,59.0068,59.0337,132600.0
2013-05-29 10:45:00,66.0,66.01,65.81,65.86,92000.0,59.0337,59.0426,58.8637,58.9085,92000.0
2013-05-29 10:50:00,65.85,65.93,65.8,65.86,75300.0,58.8995,58.9711,58.8548,58.9085,75300.0
2013-05-29 10:55:00,65.85,65.88,65.8,65.81,102300.0,58.8995,58.9263,58.8548,58.8637,102300.0
2013-05-29 11:00:00,65.82,65.83,65.74,65.79,99100.0,58.8727,58.8816,58.8011,58.8458,99100.0
2013-05-29 11:05:00,65.78,65.81,65.74,65.81,60800.0,58.8369,58.8637,58.8011,58.8637,60800.0
2013-05-29 11:10:00,65.8,65.87,65.79,65.83,62700.0,58.8548,58.9174,58.8458,58.8816,62700.0
2013-05-29 11:15:00,65.82,65.84,65.78,65.82,42200.0,58.8727,58.8906,58.8369,58.8727,42200.0
2013-05-29 11:20:00,65.82,65.92,65.78,65.91,39600.0,58.8727,58.9621,58.8369,58.9532,39600.0
2013-05-29 11:25:00,65.91,66.03,65.89,66.01,61400.0,58.9532,59.0605,58.9353,59.0426,61400.0
2013-05-29 11:30:00,66.01,66.12,66.0,66.0,66600.0,59.0426,59.141,59.0337,59.0337,66600.0
2013-05-29 11:35:00,66.01,66.06,65.99,66.04,105300.0,59.0426,59.0873,59.0247,59.0695,105300.0
2013-05-29 11:40:00,66.04,66.04,65.94,65.97,54200.0,59.0695,59.0695,58.98,59.0068,54200.0
2013-05-29 11:45:00,65.97,66.07,65.97,66.03,49600.0,59.0068,59.0963,59.0068,59.0605,49600.0
2013-05-29 11:50:00,66.04,66.08,66.0,66.03,33800.0,59.0695,59.1052,59.0337,59.0605,33800.0
2013-05-29 11:55:00,66.03,66.09,65.99,66.07,36900.0,59.0605,59.1142,59.0247,59.0963,36900.0
2013-05-29 12:00:00,66.06,66.1,65.99,65.99,58000.0,59.0873,59.1231,59.0247,59.0247,58000.0
2013-05-29 12:05:00,65.98,66.0,65.93,65.94,44300.0,59.0158,59.0337,58.9711,58.98,44300.0
2013-05-29 12:10:00,65.94,65.99,65.93,65.98,36100.0,58.98,59.0247,58.9711,59.0158,36100.0
2013-05-29 12:15:00,65.97,66.0,65.95,66.0,26400.0,59.0068,59.0337,58.989,59.0337,26400.0
2013-05-29 12:20:00,65.99,66.0,65.95,65.95,30200.0,59.0247,59.0337,58.989,58.989,30200.0
2013-05-29 12:25:00,65.94,65.95,65.87,65.88,36100.0,58.98,58.989,58.9174,58.9263,36100.0
2013-05-29 12:30:00,65.87,65.94,65.87,65.92,40800.0,58.9174,58.98,58.9174,58.9621,40800.0
2013-05-29 12:35:00,65.9,65.96,65.86,65.95,44900.0,58.9442,58.9979,58.9085,58.989,44900.0
2013-05-29 12:40:00,65.95,65.99,65.93,65.94,34700.0,58.989,59.0247,58.9711,58.98,34700.0
2013-05-29 12:45:00,65.94,65.95,65.86,65.88,88200.0,58.98,58.989,58.9085,58.9263,88200.0
2013-05-29 12:50:00,65.87,65.87,65.8,65.86,95300.0,58.9174,58.9174,58.8548,58.9085,95300.0
2013-05-29 12:55:00,65.87,65.89,65.86,65.89,49100.0,58.9174,58.9353,58.9085,58.9353,49100.0
2013-05-29 13:00:00,65.88,65.9,65.84,65.89,48600.0,58.9263,58.9442,58.8906,58.9353,48600.0
2013-05-29 13:05:00,65.88,65.89,65.85,65.86,37400.0,58.9263,58.9353,58.8995,58.9085,37400.0
2013-05-29 13:10:00,65.87,65.88,65.84,65.86,107300.0,58.9174,58.9263,58.8906,58.9085,107300.0
2013-05-29 13:15:00,65.87,65.91,65.84,65.9,37000.0,58.9174,58.9532,58.8906,58.9442,37000.0
2013-05-29 13:20:00,65.9,65.93,65.89,65.92,51100.0,58.9442,58.9711,58.9353,58.9621,51100.0
2013-05-29 13:25:00,65.92,66.0,65.9,66.0,74400.0,58.9621,59.0337,58.9442,59.0337,74400.0
2013-05-29 13:30:00,66.0,66.0,65.94,65.94,60300.0,59.0337,59.0337,58.98,58.98,60300.0
2013-05-29 13:35:00,65.94,66.06,65.94,66.05,68000.0,58.98,59.0873,58.98,59.0784,68000.0
2013-05-29 13:40:00,66.05,66.15,66.05,66.14,138400.0,59.0784,59.1678,59.0784,59.1589,138400.0
2013-05-29 13:45:00,66.14,66.17,66.11,66.15,48200.0,59.1589,59.1857,59.1321,59.1678,48200.0
2013-05-29 13:50:00,66.15,66.17,66.13,66.15,34600.0,59.1678,59.1857,59.15,59.1678,34600.0
2013-05-29 13:55:00,66.15,66.33,66.15,66.3,54700.0,59.1678,59.3288,59.1678,59.302,54700.0
2013-05-29 14:00:00,66.3,66.33,66.28,66.29,44400.0,59.302,59.3288,59.2841,59.2931,44400.0
2013-05-29 14:05:00,66.29,66.41,66.26,66.35,78400.0,59.2931,59.4004,59.2662,59.3467,78400.0
2013-05-29 14:10:00,66.34,66.41,66.33,66.36,84300.0,59.3378,59.4004,59.3288,59.3557,84300.0
2013-05-29 14:15:00,66.37,66.42,66.35,66.38,60000.0,59.3646,59.4093,59.3467,59.3736,60000.0
2013-05-29 14:20:00,66.38,66.4,66.34,66.38,32200.0,59.3736,59.3915,59.3378,59.3736,32200.0
2013-05-29 14:25:00,66.37,66.37,66.3,66.32,47900.0,59.3646,59.3646,59.302,59.3199,47900.0
2013-05-29 14:30:00,66.32,66.35,66.31,66.31,47200.0,59.3199,59.3467,59.311,59.311,47200.0
2013-05-29 14:35:00,66.31,66.39,66.29,66.37,38100.0,59.311,59.3825,59.2931,59.3646,38100.0
2013-05-29 14:40:00,66.38,66.46,66.35,66.45,47900.0,59.3736,59.4451,59.3467,59.4362,47900.0
2013-05-29 14:45:00,66.45,66.48,66.37,66.38,57200.0,59.4362,59.463,59.3646,59.3736,57200.0
2013-05-29 14:50:00,66.37,66.39,66.3,66.34,70500.0,59.3646,59.3825,59.302,59.3378,70500.0
2013-05-29 14:55:00,66.35,66.39,66.28,66.28,80500.0,59.3467,59.3825,59.2841,59.2841,80500.0
2013-05-29 15:00:00,66.28,66.28,66.19,66.23,70900.0,59.2841,59.2841,59.2036,59.2394,70900.0
2013-05-29 15:05:00,66.24,66.26,66.18,66.19,58500.0,59.2483,59.2662,59.1947,59.2036,58500.0
2013-05-29 15:10:00,66.2,66.33,66.16,66.31,84000.0,59.2126,59.3288,59.1768,59.311,84000.0
2013-05-29 15:15:00,66.3,66.31,66.26,66.28,60900.0,59.302,59.311,59.2662,59.2841,60900.0
2013-05-29 15:20:00,66.28,66.45,66.26,66.44,97800.0,59.2841,59.4362,59.2662,59.4272,97800.0
2013-05-29 15:25:00,66.43,66.43,66.36,66.39,56700.0,59.4183,59.4183,59.3557,59.3825,56700.0
2013-05-29 15:30:00,66.4,66.4,66.31,66.35,59200.0,59.3915,59.3915,59.311,59.3467,59200.0
2013-05-29 15:35:00,66.35,66.35,66.23,66.25,61200.0,59.3467,59.3467,59.2394,59.2573,61200.0
2013-05-29 15:40:00,66.24,66.25,66.15,66.16,83500.0,59.2483,59.2573,59.1678,59.1768,83500.0
2013-05-29 15:45:00,66.15,66.21,66.13,66.17,140000.0,59.1678,59.2215,59.15,59.1857,140000.0
2013-05-29 15:50:00,66.16,66.16,66.07,66.09,205400.0,59.1768,59.1768,59.0963,59.1142,205400.0
2013-05-29 15:55:00,66.09,66.28,66.05,66.27,488200.0,59.1142,59.2841,59.0784,59.2752,488200.0
2013-05-30 09:30:00,66.53,66.53,66.32,66.48,142700.0,59.5077,59.5077,59.3199,59.463,142700.0
2013-05-30 09:35:00,66.46,66.58,66.42,66.5,147800.0,59.4451,59.5525,59.4093,59.4809,147800.0
2013-05-30 09:40:00,66.54,66.66,66.52,66.61,285300.0,59.5167,59.624,59.4988,59.5793,285300.0
2013-05-30 09:45:00,66.62,66.85,66.62,66.83,137900.0,59.5882,59.794,59.5882,59.7761,137900.0
2013-05-30 09:50:00,66.84,66.89,66.81,66.89,100500.0,59.785,59.8297,59.7582,59.8297,100500.0
2013-05-30 09:55:00,66.88,67.0,66.88,66.98,105200.0,59.8208,59.9281,59.8208,59.9102,105200.0
2013-05-30 10:00:00,66.97,67.11,66.95,67.05,201300.0,59.9013,60.0265,59.8834,59.9728,201300.0
2013-05-30 10:05:00,67.03,67.06,66.95,66.98,164800.0,59.955,59.9818,59.8834,59.9102,164800.0
2013-05-30 10:10:00,66.97,67.02,66.95,66.95,106200.0,59.9013,59.946,59.8834,59.8834,106200.0
2013-05-30 10:15:00,66.95,66.99,66.68,66.73,144900.0,59.8834,59.9192,59.6419,59.6866,144900.0
2013-05-30 10:20:00,66.73,66.82,66.7,66.72,121500.0,59.6866,59.7671,59.6598,59.6777,121500.0
2013-05-30 10:25:00,66.71,66.8,66.69,66.78,54700.0,59.6687,59.7492,59.6508,59.7313,54700.0
2013-05-30 10:30:00,66.78,66.89,66.75,66.87,58500.0,59.7313,59.8297,59.7045,59.8118,58500.0
2013-05-30 10:35:00,66.86,66.9,66.85,66.86,45100.0,59.8029,59.8387,59.794,59.8029,45100.0
2013-05-30 10:40:00,66.86,66.87,66.8,66.83,39400.0,59.8029,59.8118,59.7492,59.7761,39400.0
2013-05-30 10:45:00,66.83,66.83,66.69,66.72,116300.0,59.7761,59.7761,59.6508,59.6777,116300.0
2013-05-30 10:50:00,66.72,66.74,66.69,66.7,73200.0,59.6777,59.6956,59.6508,59.6598,73200.0
2013-05-30 10:55:00,66.7,66.77,66.69,66.75,74500.0,59.6598,59.7224,59.6508,59.7045,74500.0
2013-05-30 11:00:00,66.75,66.82,66.75,66.78,57300.0,59.7045,59.7671,59.7045,59.7313,57300.0
2013-05-30 11:05:00,66.78,66.78,66.67,66.7,72600.0,59.7313,59.7313,59.633,59.6598,72600.0
2013-05-30 11:10:00,66.7,66.78,66.7,66.73,49300.0,59.6598,59.7313,59.6598,59.6866,49300.0
2013-05-30 11:15:00,66.72,66.73,66.55,66.58,115400.0,59.6777,59.6866,59.5256,59.5525,115400.0
2013-05-30 11:20:00,66.58,66.63,66.56,66.62,54700.0,59.5525,59.5972,59.5346,59.5882,54700.0
2013-05-30 11:25:00,66.61,66.69,66.59,66.69,53400.0,59.5793,59.6508,59.5614,59.6508,53400.0
2013-05-30 11:30:00,66.69,66.81,66.69,66.76,58900.0,59.6508,59.7582,59.6508,59.7135,58900.0
2013-05-30 11:35:00,66.74,66.76,66.68,66.7,47200.0,59.6956,59.7135,59.6419,59.6598,47200.0
2013-05-30 11:40:00,66.7,66.75,66.65,66.65,128100.0,59.6598,59.7045,59.6151,59.6151,128100.0
2013-05-30 11:45:00,66.66,66.67,66.52,66.57,98900.0,59.624,59.633,59.4988,59.5435,98900.0
2013-05-30 11:50:00,66.58,66.72,66.58,66.69,37700.0,59.5525,59.6777,59.5525,59.6508,37700.0
2013-05-30 11:55:00,66.68,66.72,66.67,66.71,37200.0,59.6419,59.6777,59.633,59.6687,37200.0
2013-05-30 12:00:00,66.71,66.83,66.7,66.76,68400.0,59.6687,59.7761,59.6598,59.7135,68400.0
2013-05-30 12:05:00,66.75,66.78,66.66,66.7,52300.0,59.7045,59.7313,59.624,59.6598,52300.0
2013-05-30 12:10:00,66.7,66.78,66.68,66.78,29900.0,59.6598,59.7313,59.6419,59.7313,29900.0
2013-05-30 12:15:00,66.78,66.8,66.72,66.8,31000.0,59.7313,59.7492,59.6777,59.7492,31000.0
2013-05-30 12:20:00,66.79,66.8,66.73,66.74,32200.0,59.7403,59.7492,59.6866,59.6956,32200.0
2013-05-30 12:25:00,66.73,66.8,66.71,66.8,56900.0,59.6866,59.7492,59.6687,59.7492,56900.0
2013-05-30 12:30:00,66.79,66.79,66.71,66.75,33900.0,59.7403,59.7403,59.6687,59.7045,33900.0
2013-05-30 12:35:00,66.75,66.75,66.4,66.49,169800.0,59.7045,59.7045,59.3915,59.472,169800.0
2013-05-30 12:40:00,66.49,66.52,66.38,66.41,86200.0,59.472,59.4988,59.3736,59.4004,86200.0
2013-05-30 12:45:00,66.41,66.49,66.4,66.45,34900.0,59.4004,59.472,59.3915,59.4362,34900.0
2013-05-30 12:50:00,66.45,66.49,66.38,66.42,51000.0,59.4362,59.472,59.3736,59.4093,51000.0
2013-05-30 12:55:00,66.42,66.45,66.32,66.4,71900.0,59.4093,59.4362,59.3199,59.3915,71900.0
2013-05-30 13:00:00,66.4,66.42,66.29,66.31,50400.0,59.3915,59.4093,59.2931,59.311,50400.0
2013-05-30 13:05:00,66.31,66.34,65.98,65.99,236200.0,59.311,59.3378,59.0158,59.0247,236200.0
2013-05-30 13:10:00,65.99,66.01,65.79,65.9,193000.0,59.0247,59.0426,58.8458,58.9442,193000.0
2013-05-30 13:15:00,65.9,65.99,65.84,65.97,115900.0,58.9442,59.0247,58.8906,59.0068,115900.0
2013-05-30 13:20:00,65.97,66.04,65.64,65.7,423800.0,59.0068,59.0695,58.7117,58.7653,423800.0
2013-05-30 13:25:00,65.7,65.8,65.65,65.69,209400.0,58.7653,58.8548,58.7206,58.7564,209400.0
2013-05-30 13:30:00,65.69,65.73,65.67,65.69,133700.0,58.7564,58.7922,58.7385,58.7564,133700.0
2013-05-30 13:35:00,65.69,65.7,65.52,65.59,185800.0,58.7564,58.7653,58.6043,58.667,185800.0
2013-05-30 13:40:00,65.6,65.66,65.59,65.63,116900.0,58.6759,58.7296,58.667,58.7027,116900.0
2013-05-30 13:45:00,65.63,65.64,65.47,65.54,137200.0,58.7027,58.7117,58.5596,58.6222,137200.0
2013-05-30 13:50:00,65.55,65.58,65.36,65.38,199100.0,58.6312,58.658,58.4612,58.4791,199100.0
2013-05-30 13:55:00,65.37,65.52,65.37,65.38,121100.0,58.4702,58.6043,58.4702,58.4791,121100.0
2013-05-30 14:00:00,65.39,65.49,65.37,65.38,153700.0,58.4881,58.5775,58.4702,58.4791,153700.0
2013-05-30 14:05:00,65.39,65.39,65.29,65.37,185200.0,58.4881,58.4881,58.3986,58.4702,185200.0
2013-05-30 14:10:00,65.37,65.46,65.3,65.32,187400.0,58.4702,58.5507,58.4076,58.4255,187400.0
2013-05-30 14:15:00,65.33,65.37,65.22,65.23,140900.0,58.4344,58.4702,58.336,58.345,140900.0
2013-05-30 14:20:00,65.22,65.25,65.01,65.06,301200.0,58.336,58.3628,58.1482,58.1929,301200.0
2013-05-30 14:25:00,65.07,65.33,65.07,65.31,135100.0,58.2018,58.4344,58.2018,58.4165,135100.0
2013-05-30 14:30:00,65.31,65.37,65.26,65.31,115700.0,58.4165,58.4702,58.3718,58.4165,115700.0
2013-05-30 14:35:00,65.31,65.32,65.15,65.16,150800.0,58.4165,58.4255,58.2734,58.2823,150800.0
2013-05-30 14:40:00,65.17,65.29,65.16,65.24,80100.0,58.2913,58.3986,58.2823,58.3539,80100.0
2013-05-30 14:45:00,65.25,65.3,65.23,65.26,78700.0,58.3628,58.4076,58.345,58.3718,78700.0
2013-05-30 14:50:00,65.26,65.26,65.17,65.17,155000.0,58.3718,58.3718,58.2913,58.2913,155000.0
2013-05-30 14:55:00,65.17,65.2,65.1,65.15,96800.0,58.2913,58.3181,58.2287,58.2734,96800.0
2013-05-30 15:00:00,65.16,65.22,65.12,65.13,108100.0,58.2823,58.336,58.2466,58.2555,108100.0
2013-05-30 15:05:00,65.13,65.2,65.05,65.08,336300.0,58.2555,58.3181,58.1839,58.2108,336300.0
2013-05-30 15:10:00,65.08,65.13,64.96,64.97,165600.0,58.2108,58.2555,58.1034,58.1124,165600.0
2013-05-30 15:15:00,64.96,65.0,64.82,64.83,236300.0,58.1034,58.1392,57.9782,57.9872,236300.0
2013-05-30 15:20:00,64.83,64.83,64.57,64.6,430300.0,57.9872,57.9872,57.7546,57.7814,430300.0
2013-05-30 15:25:00,64.6,64.62,64.32,64.51,474900.0,57.7814,57.7993,57.531,57.7009,474900.0
2013-05-30 15:30:00,64.51,64.65,64.48,64.63,381800.0,57.7009,57.8262,57.6741,57.8083,381800.0
2013-05-30 15:35:00,64.63,64.67,64.51,64.64,428700.0,57.8083,57.8441,57.7009,57.8172,428700.0
2013-05-30 15:40:00,64.63,64.75,64.56,64.61,197300.0,57.8083,57.9156,57.7457,57.7904,197300.0
2013-05-30 15:45:00,64.61,64.7,64.53,64.53,388100.0,57.7904,57.8709,57.7188,57.7188,388100.0
2013-05-30 15:50:00,64.54,64.65,64.53,64.58,374300.0,57.7278,57.8262,57.7188,57.7636,374300.0
2013-05-30 15:55:00,64.59,64.66,64.54,64.64,675400.0,57.7725,57.8351,57.7278,57.8172,675400.0
2013-05-31 09:30:00,64.57,64.74,64.44,64.72,282200.0,57.7546,57.9067,57.6383,57.8888,282200.0
2013-05-31 09:35:00,64.71,65.01,64.65,64.96,169100.0,57.8798,58.1482,57.8262,58.1034,169100.0
2013-05-31 09:40:00,64.96,65.03,64.83,64.86,128600.0,58.1034,58.1661,57.9872,58.014,128600.0
2013-05-31 09:45:00,64.85,64.98,64.79,64.87,147800.0,58.0051,58.1213,57.9514,58.0229,147800.0
2013-05-31 09:50:00,64.87,64.88,64.7,64.74,133200.0,58.0229,58.0319,57.8709,57.9067,133200.0
2013-05-31 09:55:00,64.73,64.79,64.47,64.79,154500.0,57.8977,57.9514,57.6652,57.9514,154500.0
2013-05-31 10:00:00,64.76,64.81,64.55,64.58,121200.0,57.9246,57.9693,57.7367,57.7636,121200.0
2013-05-31 10:05:00,64.59,64.72,64.45,64.46,93000.0,57.7725,57.8888,57.6473,57.6562,93000.0
2013-05-31 10:10:00,64.46,64.57,64.37,64.48,116000.0,57.6562,57.7546,57.5757,57.6741,116000.0
2013-05-31 10:15:00,64.48,64.49,64.3,64.39,136200.0,57.6741,57.6831,57.5131,57.5936,136200.0
2013-05-31 10:20:00,64.39,64.55,64.38,64.5,117500.0,57.5936,57.7367,57.5847,57.692,117500.0
2013-05-31 10:25:00,64.5,64.69,64.48,64.68,110400.0,57.692,57.8619,57.6741,57.853,110400.0
2013-05-31 10:30:00,64.68,64.75,64.64,64.67,91900.0,57.853,57.9156,57.8172,57.8441,91900.0
2013-05-31 10:35:00,64.67,64.71,64.65,64.68,101200.0,57.8441,57.8798,57.8262,57.853,101200.0
2013-05-31 10:40:00,64.69,64.72,64.58,64.59,78200.0,57.8619,57.8888,57.7636,57.7725,78200.0
2013-05-31 10:45:00,64.59,64.59,64.45,64.53,87200.0,57.7725,57.7725,57.6473,57.7188,87200.0
2013-05-31 10:50:00,64.54,64.58,64.41,64.44,50000.0,57.7278,57.7636,57.6115,57.6383,50000.0
2013-05-31 10:55:00,64.44,64.49,64.41,64.45,51500.0,57.6383,57.6831,57.6115,57.6473,51500.0
2013-05-31 11:00:00,64.46,64.57,64.45,64.54,82000.0,57.6562,57.7546,57.6473,57.7278,82000.0
2013-05-31 11:05:00,64.55,64.76,64.54,64.72,137900.0,57.7367,57.9246,57.7278,57.8888,137900.0
2013-05-31 11:10:00,64.72,64.89,64.69,64.69,139800.0,57.8888,58.0408,57.8619,57.8619,139800.0
2013-05-31 11:15:00,64.69,64.81,64.69,64.76,65500.0,57.8619,57.9693,57.8619,57.9246,65500.0
2013-05-31 11:20:00,64.77,64.77,64.62,64.63,37600.0,57.9335,57.9335,57.7993,57.8083,37600.0
2013-05-31 11:25:00,64.62,64.64,64.56,64.57,67800.0,57.7993,57.8172,57.7457,57.7546,67800.0
2013-05-31 11:30:00,64.57,64.64,64.56,64.57,90800.0,57.7546,57.8172,57.7457,57.7546,90800.0
2013-05-31 11:35:00,64.57,64.62,64.56,64.6,61800.0,57.7546,57.7993,57.7457,57.7814,61800.0
2013-05-31 11:40:00,64.6,64.6,64.52,64.58,45100.0,57.7814,57.7814,57.7099,57.7636,45100.0
2013-05-31 11:45:00,64.58,64.6,64.48,64.49,65200.0,57.7636,57.7814,57.6741,57.6831,65200.0
2013-05-31 11:50:00,64.49,64.56,64.48,64.54,31900.0,57.6831,57.7457,57.6741,57.7278,31900.0
2013-05-31 11:55:00,64.53,64.53,64.4,64.49,66400.0,57.7188,57.7188,57.6026,57.6831,66400.0
2013-05-31 12:00:00,64.49,64.54,64.4,64.41,48900.0,57.6831,57.7278,57.6026,57.6115,48900.0
2013-05-31 12:05:00,64.42,64.48,64.38,64.48,34700.0,57.6204,57.6741,57.5847,57.6741,34700.0
2013-05-31 12:10:00,64.49,64.51,64.39,64.39,41800.0,57.6831,57.7009,57.5936,57.5936,41800.0
2013-05-31 12:15:00,64.39,64.39,64.27,64.35,81100.0,57.5936,57.5936,57.4863,57.5578,81100.0
2013-05-31 12:20:00,64.36,64.4,64.3,64.4,44800.0,57.5668,57.6026,57.5131,57.6026,44800.0
2013-05-31 12:25:00,64.39,64.48,64.37,64.46,51500.0,57.5936,57.6741,57.5757,57.6562,51500.0
2013-05-31 12:30:00,64.46,64.47,64.4,64.43,43500.0,57.6562,57.6652,57.6026,57.6294,43500.0
2013-05-31 12:35:00,64.44,64.52,64.44,64.46,31900.0,57.6383,57.7099,57.6383,57.6562,31900.0
2013-05-31 12:40:00,64.46,64.54,64.41,64.53,28600.0,57.6562,57.7278,57.6115,57.7188,28600.0
2013-05-31 12:45:00,64.54,64.61,64.49,64.56,43700.0,57.7278,57.7904,57.6831,57.7457,43700.0
2013-05-31 12:50:00,64.56,64.56,64.37,64.38,62800.0,57.7457,57.7457,57.5757,57.5847,62800.0
2013-05-31 12:55:00,64.38,64.38,64.28,64.31,74800.0,57.5847,57.5847,57.4952,57.5221,74800.0
2013-05-31 13:00:00,64.31,64.42,64.31,64.38,37500.0,57.5221,57.6204,57.5221,57.5847,37500.0
2013-05-31 13:05:00,64.38,64.49,64.38,64.46,38600.0,57.5847,57.6831,57.5847,57.6562,38600.0
2013-05-31 13:10:00,64.47,64.5,64.42,64.43,22500.0,57.6652,57.692,57.6204,57.6294,22500.0
2013-05-31 13:15:00,64.44,64.45,64.37,64.39,33000.0,57.6383,57.6473,57.5757,57.5936,33000.0
2013-05-31 13:20:00,64.39,64.41,64.36,64.39,36200.0,57.5936,57.6115,57.5668,57.5936,36200.0
2013-05-31 13:25:00,64.38,64.44,64.38,64.44,33100.0,57.5847,57.6383,57.5847,57.6383,33100.0
2013-05-31 13:30:00,64.43,64.43,64.29,64.34,40000.0,57.6294,57.6294,57.5042,57.5489,40000.0
2013-05-31 13:35:00,64.33,64.33,64.23,64.23,59600.0,57.5399,57.5399,57.4505,57.4505,59600.0
2013-05-31 13:40:00,64.23,64.25,64.13,64.24,100900.0,57.4505,57.4684,57.3611,57.4594,100900.0
2013-05-31 13:45:00,64.25,64.27,64.21,64.26,71200.0,57.4684,57.4863,57.4326,57.4773,71200.0
2013-05-31 13:50:00,64.26,64.31,64.22,64.26,40900.0,57.4773,57.5221,57.4416,57.4773,40900.0
2013-05-31 13:55:00,64.26,64.29,64.2,64.25,62800.0,57.4773,57.5042,57.4237,57.4684,62800.0
2013-05-31 14:00:00,64.26,64.28,64.19,64.21,53600.0,57.4773,57.4952,57.4147,57.4326,53600.0
2013-05-31 14:05:00,64.22,64.26,64.2,64.24,37400.0,57.4416,57.4773,57.4237,57.4594,37400.0
2013-05-31 14:10:00,64.24,64.25,64.03,64.04,83900.0,57.4594,57.4684,57.2716,57.2806,83900.0
2013-05-31 14:15:00,64.04,64.22,64.0,64.2,210100.0,57.2806,57.4416,57.2448,57.4237,210100.0
2013-05-31 14:20:00,64.18,64.2,64.03,64.05,77300.0,57.4058,57.4237,57.2716,57.2895,77300.0
2013-05-31 14:25:00,64.05,64.07,64.02,64.04,192800.0,57.2895,57.3074,57.2627,57.2806,192800.0
2013-05-31 14:30:00,64.04,64.05,63.88,63.99,191800.0,57.2806,57.2895,57.1374,57.2358,191800.0
2013-05-31 14:35:00,63.99,64.0,63.85,63.93,100500.0,57.2358,57.2448,57.1106,57.1822,100500.0
2013-05-31 14:40:00,63.93,63.99,63.88,63.96,76900.0,57.1822,57.2358,57.1374,57.209,76900.0
2013-05-31 14:45:00,63.96,63.98,63.83,63.83,66900.0,57.209,57.2269,57.0927,57.0927,66900.0
2013-05-31 14:50:00,63.83,63.84,63.71,63.74,148300.0,57.0927,57.1017,56.9854,57.0122,148300.0
2013-05-31 14:55:00,63.73,63.83,63.7,63.74,119000.0,57.0033,57.0927,56.9764,57.0122,119000.0
2013-05-31 15:00:00,63.75,63.88,63.71,63.87,111500.0,57.0212,57.1374,56.9854,57.1285,111500.0
2013-05-31 15:05:00,63.87,63.91,63.78,63.78,105200.0,57.1285,57.1643,57.048,57.048,105200.0
2013-05-31 15:10:00,63.79,63.87,63.74,63.86,94600.0,57.0569,57.1285,57.0122,57.1196,94600.0
2013-05-31 15:15:00,63.87,63.93,63.84,63.85,95800.0,57.1285,57.1822,57.1017,57.1106,95800.0
2013-05-31 15:20:00,63.86,63.94,63.85,63.85,116100.0,57.1196,57.1911,57.1106,57.1106,116100.0
2013-05-31 15:25:00,63.85,63.86,63.69,63.71,101600.0,57.1106,57.1196,56.9675,56.9854,101600.0
2013-05-31 15:30:00,63.7,63.79,63.6,63.65,178800.0,56.9764,57.0569,56.887,56.9317,178800.0
2013-05-31 15:35:00,63.66,63.74,63.64,63.74,218800.0,56.9407,57.0122,56.9228,57.0122,218800.0
2013-05-31 15:40:00,63.74,63.77,63.67,63.69,170600.0,57.0122,57.0391,56.9496,56.9675,170600.0
2013-05-31 15:45:00,63.69,63.69,63.43,63.45,438100.0,56.9675,56.9675,56.7349,56.7528,438100.0
2013-05-31 15:50:00,63.45,63.48,63.36,63.41,439700.0,56.7528,56.7797,56.6723,56.7171,439700.0
2013-05-31 15:55:00,63.41,63.46,63.07,63.08,1088100.0,56.7171,56.7618,56.4129,56.4219,1088100.0
2013-06-03 09:30:00,63.06,63.06,62.8,62.98,379200.0,56.404,56.404,56.1714,56.3324,379200.0
2013-06-03 09:35:00,62.97,63.02,62.85,62.87,177200.0,56.3235,56.3682,56.2162,56.234,177200.0
2013-06-03 09:40:00,62.87,62.96,62.71,62.75,155200.0,56.234,56.3146,56.0909,56.1267,155200.0
2013-06-03 09:45:00,62.75,62.76,62.58,62.64,158800.0,56.1267,56.1357,55.9747,56.0283,158800.0
2013-06-03 09:50:00,62.65,62.86,62.63,62.82,151100.0,56.0373,56.2251,56.0194,56.1893,151100.0
2013-06-03 09:55:00,62.83,62.86,62.67,62.74,101500.0,56.1983,56.2251,56.0552,56.1178,101500.0
2013-06-03 10:00:00,62.74,62.87,62.53,62.87,172400.0,56.1178,56.234,55.9299,56.234,172400.0
2013-06-03 10:05:00,62.87,63.05,62.85,63.03,147600.0,56.234,56.3951,56.2162,56.3772,147600.0
2013-06-03 10:10:00,63.03,63.25,63.03,63.12,162000.0,56.3772,56.5739,56.3772,56.4577,162000.0
2013-06-03 10:15:00,63.12,63.29,63.07,63.23,182300.0,56.4577,56.6097,56.4129,56.5561,182300.0
2013-06-03 10:20:00,63.23,63.38,63.22,63.25,138800.0,56.5561,56.6902,56.5471,56.5739,138800.0
2013-06-03 10:25:00,63.25,63.25,63.06,63.12,95500.0,56.5739,56.5739,56.404,56.4577,95500.0
2013-06-03 10:30:00,63.12,63.15,63.01,63.12,93500.0,56.4577,56.4845,56.3593,56.4577,93500.0
2013-06-03 10:35:00,63.12,63.12,63.04,63.07,117200.0,56.4577,56.4577,56.3861,56.4129,117200.0
2013-06-03 10:40:00,63.07,63.08,62.9,63.04,223300.0,56.4129,56.4219,56.2609,56.3861,223300.0
2013-06-03 10:45:00,63.04,63.1,62.99,63.09,115800.0,56.3861,56.4398,56.3414,56.4308,115800.0
2013-06-03 10:50:00,63.09,63.19,63.09,63.18,101200.0,56.4308,56.5203,56.4308,56.5113,101200.0
2013-06-03 10:55:00,63.19,63.2,63.05,63.06,99600.0,56.5203,56.5292,56.3951,56.404,99600.0
2013-06-03 11:00:00,63.06,63.1,62.92,62.94,88400.0,56.404,56.4398,56.2788,56.2967,88400.0
2013-06-03 11:05:00,62.94,63.03,62.83,63.02,96900.0,56.2967,56.3772,56.1983,56.3682,96900.0
2013-06-03 11:10:00,63.02,63.03,62.78,62.83,93200.0,56.3682,56.3772,56.1535,56.1983,93200.0
2013-06-03 11:15:00,62.83,62.99,62.79,62.89,115600.0,56.1983,56.3414,56.1625,56.2519,115600.0
2013-06-03 11:20:00,62.89,62.92,62.72,62.8,179300.0,56.2519,56.2788,56.0999,56.1714,179300.0
2013-06-03 11:25:00,62.8,62.86,62.73,62.82,141600.0,56.1714,56.2251,56.1088,56.1893,141600.0
2013-06-03 11:30:00,62.82,62.89,62.75,62.88,91900.0,56.1893,56.2519,56.1267,56.243,91900.0
2013-06-03 11:35:00,62.87,62.98,62.84,62.92,110800.0,56.234,56.3324,56.2072,56.2788,110800.0
2013-06-03 11:40:00,62.91,63.0,62.85,63.0,104100.0,56.2698,56.3503,56.2162,56.3503,104100.0
2013-06-03 11:45:00,62.99,63.13,62.97,63.1,111700.0,56.3414,56.4666,56.3235,56.4398,111700.0
2013-06-03 11:50:00,63.11,63.19,63.0,63.02,83900.0,56.4487,56.5203,56.3503,56.3682,83900.0
2013-06-03 11:55:00,63.02,63.05,62.9,63.05,71700.0,56.3682,56.3951,56.2609,56.3951,71700.0
2013-06-03 12:00:00,63.06,63.2,62.95,62.95,120900.0,56.404,56.5292,56.3056,56.3056,120900.0
2013-06-03 12:05:00,62.95,63.12,62.91,63.11,70700.0,56.3056,56.4577,56.2698,56.4487,70700.0
2013-06-03 12:10:00,63.11,63.15,63.09,63.13,73800.0,56.4487,56.4845,56.4308,56.4666,73800.0
2013-06-03 12:15:00,63.13,63.15,63.05,63.13,69600.0,56.4666,56.4845,56.3951,56.4666,69600.0
2013-06-03 12:20:00,63.13,63.16,63.05,63.14,61400.0,56.4666,56.4934,56.3951,56.4756,61400.0
2013-06-03 12:25:00,63.15,63.18,63.07,63.14,56100.0,56.4845,56.5113,56.4129,56.4756,56100.0
2013-06-03 12:30:00,63.14,63.16,63.0,63.05,54000.0,56.4756,56.4934,56.3503,56.3951,54000.0
2013-06-03 12:35:00,63.05,63.15,63.0,63.09,60200.0,56.3951,56.4845,56.3503,56.4308,60200.0
2013-06-03 12:40:00,63.1,63.25,63.1,63.24,54000.0,56.4398,56.5739,56.4398,56.565,54000.0
2013-06-03 12:45:00,63.24,63.34,63.22,63.24,82500.0,56.565,56.6544,56.5471,56.565,82500.0
2013-06-03 12:50:00,63.24,63.28,63.21,63.27,36000.0,56.565,56.6008,56.5382,56.5918,36000.0
2013-06-03 12:55:00,63.27,63.28,63.15,63.18,52100.0,56.5918,56.6008,56.4845,56.5113,52100.0
2013-06-03 13:00:00,63.18,63.24,63.14,63.21,80400.0,56.5113,56.565,56.4756,56.5382,80400.0
2013-06-03 13:05:00,63.21,63.27,63.17,63.26,44600.0,56.5382,56.5918,56.5024,56.5829,44600.0
2013-06-03 13:10:00,63.25,63.25,63.12,63.12,53000.0,56.5739,56.5739,56.4577,56.4577,53000.0
2013-06-03 13:15:00,63.13,63.24,63.13,63.24,50500.0,56.4666,56.565,56.4666,56.565,50500.0
2013-06-03 13:20:00,63.25,63.26,63.05,63.05,55400.0,56.5739,56.5829,56.3951,56.3951,55400.0
2013-06-03 13:25:00,63.05,63.07,62.99,63.02,67600.0,56.3951,56.4129,56.3414,56.3682,67600.0
2013-06-03 13:30:00,63.03,63.04,62.99,63.0,46200.0,56.3772,56.3861,56.3414,56.3503,46200.0
2013-06-03 13:35:00,62.99,63.02,62.95,63.01,93500.0,56.3414,56.3682,56.3056,56.3593,93500.0
2013-06-03 13:40:00,63.01,63.04,62.97,62.98,37400.0,56.3593,56.3861,56.3235,56.3324,37400.0
2013-06-03 13:45:00,62.97,63.09,62.95,63.08,65600.0,56.3235,56.4308,56.3056,56.4219,65600.0
2013-06-03 13:50:00,63.09,63.19,63.08,63.14,65800.0,56.4308,56.5203,56.4219,56.4756,65800.0
2013-06-03 13:55:00,63.13,63.2,63.11,63.14,59300.0,56.4666,56.5292,56.4487,56.4756,59300.0
2013-06-03 14:00:00,63.14,63.24,63.09,63.21,88100.0,56.4756,56.565,56.4308,56.5382,88100.0
2013-06-03 14:05:00,63.21,63.39,63.21,63.39,80700.0,56.5382,56.6992,56.5382,56.6992,80700.0
2013-06-03 14:10:00,63.39,63.44,63.36,63.36,66800.0,56.6992,56.7439,56.6723,56.6723,66800.0
2013-06-03 14:15:00,63.36,63.37,63.33,63.37,65800.0,56.6723,56.6813,56.6455,56.6813,65800.0
2013-06-03 14:20:00,63.38,63.39,63.29,63.39,39400.0,56.6902,56.6992,56.6097,56.6992,39400.0
2013-06-03 14:25:00,63.38,63.4,63.29,63.3,107000.0,56.6902,56.7081,56.6097,56.6187,107000.0
2013-06-03 14:30:00,63.29,63.33,63.24,63.25,86200.0,56.6097,56.6455,56.565,56.5739,86200.0
2013-06-03 14:35:00,63.24,63.39,63.24,63.37,61600.0,56.565,56.6992,56.565,56.6813,61600.0
2013-06-03 14:40:00,63.36,63.5,63.34,63.43,64700.0,56.6723,56.7976,56.6544,56.7349,64700.0
2013-06-03 14:45:00,63.44,63.47,63.37,63.42,68200.0,56.7439,56.7707,56.6813,56.726,68200.0
2013-06-03 14:50:00,63.43,63.6,63.42,63.5,95200.0,56.7349,56.887,56.726,56.7976,95200.0
2013-06-03 14:55:00,63.51,63.52,63.42,63.45,85500.0,56.8065,56.8154,56.726,56.7528,85500.0
2013-06-03 15:00:00,63.46,63.59,63.46,63.5,117300.0,56.7618,56.8781,56.7618,56.7976,117300.0
2013-06-03 15:05:00,63.49,63.6,63.48,63.5,128800.0,56.7886,56.887,56.7797,56.7976,128800.0
2013-06-03 15:10:00,63.49,63.62,63.49,63.59,76900.0,56.7886,56.9049,56.7886,56.8781,76900.0
2013-06-03 15:15:00,63.59,63.6,63.49,63.51,79900.0,56.8781,56.887,56.7886,56.8065,79900.0
2013-06-03 15:20:00,63.51,63.59,63.51,63.51,88200.0,56.8065,56.8781,56.8065,56.8065,88200.0
2013-06-03 15:25:00,63.52,63.57,63.44,63.56,130300.0,56.8154,56.8602,56.7439,56.8512,130300.0
2013-06-03 15:30:00,63.55,63.57,63.48,63.54,101600.0,56.8423,56.8602,56.7797,56.8333,101600.0
2013-06-03 15:35:00,63.54,63.58,63.48,63.58,90900.0,56.8333,56.8691,56.7797,56.8691,90900.0
2013-06-03 15:40:00,63.58,63.68,63.56,63.67,113400.0,56.8691,56.9586,56.8512,56.9496,113400.0
2013-06-03 15:45:00,63.68,63.73,63.62,63.64,159400.0,56.9586,57.0033,56.9049,56.9228,159400.0
2013-06-03 15:50:00,63.65,63.7,63.59,63.67,176600.0,56.9317,56.9764,56.8781,56.9496,176600.0
2013-06-03 15:55:00,63.68,63.82,63.67,63.79,348500.0,56.9586,57.0838,56.9496,57.0569,348500.0
2013-06-04 09:30:00,63.93,64.36,63.86,64.31,227800.0,57.1822,57.5668,57.1196,57.5221,227800.0
2013-06-04 09:35:00,64.29,64.54,64.26,64.26,148000.0,57.5042,57.7278,57.4773,57.4773,148000.0
2013-06-04 09:40:00,64.27,64.42,64.27,64.4,87700.0,57.4863,57.6204,57.4863,57.6026,87700.0
2013-06-04 09:45:00,64.41,64.73,64.38,64.61,236100.0,57.6115,57.8977,57.5847,57.7904,236100.0
2013-06-04 09:50:00,64.61,64.89,64.59,64.89,175200.0,57.7904,58.0408,57.7725,58.0408,175200.0
2013-06-04 09:55:00,64.89,64.89,64.54,64.58,117800.0,58.0408,58.0408,57.7278,57.7636,117800.0
2013-06-04 10:00:00,64.59,64.69,64.53,64.58,109700.0,57.7725,57.8619,57.7188,57.7636,109700.0
2013-06-04 10:05:00,64.58,64.58,64.48,64.48,68200.0,57.7636,57.7636,57.6741,57.6741,68200.0
2013-06-04 10:10:00,64.48,64.63,64.47,64.59,85700.0,57.6741,57.8083,57.6652,57.7725,85700.0
2013-06-04 10:15:00,64.6,64.61,64.43,64.47,116700.0,57.7814,57.7904,57.6294,57.6652,116700.0
2013-06-04 10:20:00,64.47,64.6,64.42,64.56,65100.0,57.6652,57.7814,57.6204,57.7457,65100.0
2013-06-04 10:25:00,64.56,64.58,64.47,64.55,103200.0,57.7457,57.7636,57.6652,57.7367,103200.0
2013-06-04 10:30:00,64.55,64.72,64.53,64.59,126900.0,57.7367,57.8888,57.7188,57.7725,126900.0
2013-06-04 10:35:00,64.6,64.6,64.51,64.53,63400.0,57.7814,57.7814,57.7009,57.7188,63400.0
2013-06-04 10:40:00,64.53,64.65,64.53,64.65,127700.0,57.7188,57.8262,57.7188,57.8262,127700.0
2013-06-04 10:45:00,64.64,64.73,64.58,64.59,116300.0,57.8172,57.8977,57.7636,57.7725,116300.0
2013-06-04 10:50:00,64.58,64.65,64.51,64.54,135700.0,57.7636,57.8262,57.7009,57.7278,135700.0
2013-06-04 10:55:00,64.55,64.68,64.51,64.56,117600.0,57.7367,57.853,57.7009,57.7457,117600.0
2013-06-04 11:00:00,64.56,64.57,64.41,64.5,125500.0,57.7457,57.7546,57.6115,57.692,125500.0
2013-06-04 11:05:00,64.5,64.54,64.41,64.51,83700.0,57.692,57.7278,57.6115,57.7009,83700.0
2013-06-04 11:10:00,64.51,64.64,64.5,64.64,89000.0,57.7009,57.8172,57.692,57.8172,89000.0
2013-06-04 11:15:00,64.63,64.66,64.55,64.59,105900.0,57.8083,57.8351,57.7367,57.7725,105900.0
2013-06-04 11:20:00,64.59,64.75,64.57,64.74,93000.0,57.7725,57.9156,57.7546,57.9067,93000.0
2013-06-04 11:25:00,64.74,64.75,64.65,64.68,58700.0,57.9067,57.9156,57.8262,57.853,58700.0
2013-06-04 11:30:00,64.67,64.67,64.5,64.5,47300.0,57.8441,57.8441,57.692,57.692,47300.0
2013-06-04 11:35:00,64.5,64.5,64.31,64.35,103800.0,57.692,57.692,57.5221,57.5578,103800.0
2013-06-04 11:40:00,64.34,64.52,64.34,64.52,52300.0,57.5489,57.7099,57.5489,57.7099,52300.0
2013-06-04 11:45:00,64.52,64.57,64.47,64.5,58700.0,57.7099,57.7546,57.6652,57.692,58700.0
2013-06-04 11:50:00,64.51,64.56,64.49,64.54,38800.0,57.7009,57.7457,57.6831,57.7278,38800.0
2013-06-04 11:55:00,64.54,64.58,64.49,64.55,62900.0,57.7278,57.7636,57.6831,57.7367,62900.0
2013-06-04 12:00:00,64.54,64.54,64.48,64.48,86400.0,57.7278,57.7278,57.6741,57.6741,86400.0
2013-06-04 12:05:00,64.48,64.58,64.48,64.55,110300.0,57.6741,57.7636,57.6741,57.7367,110300.0
2013-06-04 12:10:00,64.55,64.61,64.52,64.56,60600.0,57.7367,57.7904,57.7099,57.7457,60600.0
2013-06-04 12:15:00,64.56,64.6,64.49,64.55,89700.0,57.7457,57.7814,57.6831,57.7367,89700.0
2013-06-04 12:20:00,64.55,64.58,64.53,64.55,74000.0,57.7367,57.7636,57.7188,57.7367,74000.0
2013-06-04 12:25:00,64.55,64.58,64.52,64.53,111300.0,57.7367,57.7636,57.7099,57.7188,111300.0
2013-06-04 12:30:00,64.52,64.58,64.51,64.56,49400.0,57.7099,57.7636,57.7009,57.7457,49400.0
2013-06-04 12:35:00,64.56,64.59,64.53,64.54,58800.0,57.7457,57.7725,57.7188,57.7278,58800.0
2013-06-04 12:40:00,64.56,64.56,64.48,64.5,51200.0,57.7457,57.7457,57.6741,57.692,51200.0
2013-06-04 12:45:00,64.5,64.5,64.33,64.34,50700.0,57.692,57.692,57.5399,57.5489,50700.0
2013-06-04 12:50:00,64.33,64.47,64.32,64.38,56500.0,57.5399,57.6652,57.531,57.5847,56500.0
2013-06-04 12:55:00,64.39,64.45,64.31,64.4,56300.0,57.5936,57.6473,57.5221,57.6026,56300.0
2013-06-04 13:00:00,64.41,64.46,64.33,64.46,37700.0,57.6115,57.6562,57.5399,57.6562,37700.0
2013-06-04 13:05:00,64.45,64.49,64.42,64.45,34000.0,57.6473,57.6831,57.6204,57.6473,34000.0
2013-06-04 13:10:00,64.46,64.93,64.43,64.7,290500.0,57.6562,58.0766,57.6294,57.8709,290500.0
2013-06-04 13:15:00,64.69,64.74,64.55,64.55,62400.0,57.8619,57.9067,57.7367,57.7367,62400.0
2013-06-04 13:20:00,64.55,64.56,64.43,64.48,245200.0,57.7367,57.7457,57.6294,57.6741,245200.0
2013-06-04 13:25:00,64.48,64.49,64.16,64.19,92300.0,57.6741,57.6831,57.3879,57.4147,92300.0
2013-06-04 13:30:00,64.19,64.23,64.11,64.17,61700.0,57.4147,57.4505,57.3432,57.3968,61700.0
2013-06-04 13:35:00,64.16,64.16,64.01,64.09,123500.0,57.3879,57.3879,57.2537,57.3253,123500.0
2013-06-04 13:40:00,64.09,64.11,64.01,64.08,72600.0,57.3253,57.3432,57.2537,57.3163,72600.0
2013-06-04 13:45:00,64.09,64.09,63.92,63.98,95900.0,57.3253,57.3253,57.1732,57.2269,95900.0
2013-06-04 13:50:00,63.99,64.14,63.99,64.02,65300.0,57.2358,57.37,57.2358,57.2627,65300.0
2013-06-04 13:55:00,64.02,64.16,63.97,64.11,61500.0,57.2627,57.3879,57.2179,57.3432,61500.0
2013-06-04 14:00:00,64.11,64.12,64.01,64.07,134600.0,57.3432,57.3521,57.2537,57.3074,134600.0
2013-06-04 14:05:00,64.07,64.14,64.03,64.05,132800.0,57.3074,57.37,57.2716,57.2895,132800.0
2013-06-04 14:10:00,64.04,64.15,63.98,64.15,120600.0,57.2806,57.3789,57.2269,57.3789,120600.0
2013-06-04 14:15:00,64.15,64.24,64.12,64.13,76900.0,57.3789,57.4594,57.3521,57.3611,76900.0
2013-06-04 14:20:00,64.13,64.18,64.09,64.09,55800.0,57.3611,57.4058,57.3253,57.3253,55800.0
2013-06-04 14:25:00,64.08,64.15,64.07,64.15,44300.0,57.3163,57.3789,57.3074,57.3789,44300.0
2013-06-04 14:30:00,64.16,64.2,64.11,64.11,45700.0,57.3879,57.4237,57.3432,57.3432,45700.0
2013-06-04 14:35:00,64.12,64.14,64.05,64.12,44300.0,57.3521,57.37,57.2895,57.3521,44300.0
2013-06-04 14:40:00,64.12,64.32,64.12,64.26,98500.0,57.3521,57.531,57.3521,57.4773,98500.0
2013-06-04 14:45:00,64.27,64.27,64.19,64.26,43500.0,57.4863,57.4863,57.4147,57.4773,43500.0
2013-06-04 14:50:00,64.27,64.34,64.23,64.26,54800.0,57.4863,57.5489,57.4505,57.4773,54800.0
2013-06-04 14:55:00,64.27,64.27,64.15,64.26,60500.0,57.4863,57.4863,57.3789,57.4773,60500.0
2013-06-04 15:00:00,64.25,64.28,64.14,64.25,56300.0,57.4684,57.4952,57.37,57.4684,56300.0
2013-06-04 15:05:00,64.25,64.37,64.24,64.3,48900.0,57.4684,57.5757,57.4594,57.5131,48900.0
2013-06-04 15:10:00,64.3,64.32,64.15,64.23,52000.0,57.5131,57.531,57.3789,57.4505,52000.0
2013-06-04 15:15:00,64.23,64.26,64.15,64.2,56400.0,57.4505,57.4773,57.3789,57.4237,56400.0
2013-06-04 15:20:00,64.21,64.27,64.15,64.15,70300.0,57.4326,57.4863,57.3789,57.3789,70300.0
2013-06-04 15:25:00,64.15,64.28,64.14,64.18,67000.0,57.3789,57.4952,57.37,57.4058,67000.0
2013-06-04 15:30:00,64.18,64.44,64.18,64.41,124500.0,57.4058,57.6383,57.4058,57.6115,124500.0
2013-06-04 15:35:00,64.4,64.49,64.39,64.47,71700.0,57.6026,57.6831,57.5936,57.6652,71700.0
2013-06-04 15:40:00,64.45,64.6,64.45,64.58,114500.0,57.6473,57.7814,57.6473,57.7636,114500.0
2013-06-04 15:45:00,64.58,64.58,64.45,64.46,126300.0,57.7636,57.7636,57.6473,57.6562,126300.0
2013-06-04 15:50:00,64.46,64.48,64.34,64.43,123300.0,57.6562,57.6741,57.5489,57.6294,123300.0
2013-06-04 15:55:00,64.43,64.47,64.35,64.36,214100.0,57.6294,57.6652,57.5578,57.5668,214100.0
2013-06-05 09:30:00,64.06,64.12,63.75,64.0,147200.0,57.2984,57.3521,57.0212,57.2448,147200.0
2013-06-05 09:35:00,63.99,64.03,63.78,63.86,61200.0,57.2358,57.2716,57.048,57.1196,61200.0
2013-06-05 09:40:00,63.86,63.96,63.82,63.89,76700.0,57.1196,57.209,57.0838,57.1464,76700.0
2013-06-05 09:45:00,63.88,63.93,63.85,63.91,62500.0,57.1374,57.1822,57.1106,57.1643,62500.0
2013-06-05 09:50:00,63.91,63.93,63.68,63.69,70500.0,57.1643,57.1822,56.9586,56.9675,70500.0
2013-06-05 09:55:00,63.69,63.77,63.6,63.68,72500.0,56.9675,57.0391,56.887,56.9586,72500.0
2013-06-05 10:00:00,63.69,63.83,63.68,63.83,85100.0,56.9675,57.0927,56.9586,57.0927,85100.0
2013-06-05 10:05:00,63.84,63.88,63.65,63.67,93300.0,57.1017,57.1374,56.9317,56.9496,93300.0
2013-06-05 10:10:00,63.67,63.73,63.58,63.66,73800.0,56.9496,57.0033,56.8691,56.9407,73800.0
2013-06-05 10:15:00,63.67,63.67,63.36,63.36,166800.0,56.9496,56.9496,56.6723,56.6723,166800.0
2013-06-05 10:20:00,63.36,63.46,63.31,63.34,145400.0,56.6723,56.7618,56.6276,56.6544,145400.0
2013-06-05 10:25:00,63.33,63.42,63.27,63.41,123000.0,56.6455,56.726,56.5918,56.7171,123000.0
2013-06-05 10:30:00,63.42,63.51,63.38,63.48,61800.0,56.726,56.8065,56.6902,56.7797,61800.0
2013-06-05 10:35:00,63.49,63.56,63.34,63.41,84600.0,56.7886,56.8512,56.6544,56.7171,84600.0
2013-06-05 10:40:00,63.41,63.48,63.39,63.39,73200.0,56.7171,56.7797,56.6992,56.6992,73200.0
2013-06-05 10:45:00,63.4,63.43,63.21,63.23,89100.0,56.7081,56.7349,56.5382,56.5561,89100.0
2013-06-05 10:50:00,63.23,63.23,63.11,63.17,81100.0,56.5561,56.5561,56.4487,56.5024,81100.0
2013-06-05 10:55:00,63.16,63.27,63.13,63.26,101300.0,56.4934,56.5918,56.4666,56.5829,101300.0
2013-06-05 11:00:00,63.26,63.28,63.16,63.19,112300.0,56.5829,56.6008,56.4934,56.5203,112300.0
2013-06-05 11:05:00,63.18,63.25,63.08,63.23,154900.0,56.5113,56.5739,56.4219,56.5561,154900.0
2013-06-05 11:10:00,63.23,63.29,63.19,63.26,80800.0,56.5561,56.6097,56.5203,56.5829,80800.0
2013-06-05 11:15:00,63.26,63.31,63.23,63.25,79600.0,56.5829,56.6276,56.5561,56.5739,79600.0
2013-06-05 11:20:00,63.25,63.29,63.16,63.29,104500.0,56.5739,56.6097,56.4934,56.6097,104500.0
2013-06-05 11:25:00,63.3,63.32,63.24,63.24,43500.0,56.6187,56.6366,56.565,56.565,43500.0
2013-06-05 11:30:00,63.24,63.25,63.19,63.21,60000.0,56.565,56.5739,56.5203,56.5382,60000.0
2013-06-05 11:35:00,63.21,63.36,63.19,63.35,70700.0,56.5382,56.6723,56.5203,56.6634,70700.0
2013-06-05 11:40:00,63.35,63.35,63.27,63.29,53900.0,56.6634,56.6634,56.5918,56.6097,53900.0
2013-06-05 11:45:00,63.28,63.36,63.27,63.35,53400.0,56.6008,56.6723,56.5918,56.6634,53400.0
2013-06-05 11:50:00,63.36,63.36,63.26,63.27,81400.0,56.6723,56.6723,56.5829,56.5918,81400.0
2013-06-05 11:55:00,63.26,63.26,63.11,63.14,122700.0,56.5829,56.5829,56.4487,56.4756,122700.0
2013-06-05 12:00:00,63.15,63.2,63.1,63.13,43200.0,56.4845,56.5292,56.4398,56.4666,43200.0
2013-06-05 12:05:00,63.13,63.14,63.09,63.12,80000.0,56.4666,56.4756,56.4308,56.4577,80000.0
2013-06-05 12:10:00,63.12,63.14,63.09,63.09,90800.0,56.4577,56.4756,56.4308,56.4308,90800.0
2013-06-05 12:15:00,63.09,63.12,63.07,63.09,109600.0,56.4308,56.4577,56.4129,56.4308,109600.0
2013-06-05 12:20:00,63.09,63.12,63.08,63.1,95800.0,56.4308,56.4577,56.4219,56.4398,95800.0
2013-06-05 12:25:00,63.11,63.13,63.09,63.11,71800.0,56.4487,56.4666,56.4308,56.4487,71800.0
2013-06-05 12:30:00,63.12,63.12,63.03,63.04,136300.0,56.4577,56.4577,56.3772,56.3861,136300.0
2013-06-05 12:35:00,63.04,63.09,62.98,62.98,105500.0,56.3861,56.4308,56.3324,56.3324,105500.0
2013-06-05 12:40:00,62.98,63.03,62.96,63.0,79000.0,56.3324,56.3772,56.3146,56.3503,79000.0
2013-06-05 12:45:00,63.0,63.03,62.93,62.98,101900.0,56.3503,56.3772,56.2877,56.3324,101900.0
2013-06-05 12:50:00,62.97,62.98,62.88,62.88,152000.0,56.3235,56.3324,56.243,56.243,152000.0
2013-06-05 12:55:00,62.88,62.93,62.85,62.85,171100.0,56.243,56.2877,56.2162,56.2162,171100.0
2013-06-05 13:00:00,62.86,62.92,62.8,62.9,168100.0,56.2251,56.2788,56.1714,56.2609,168100.0
2013-06-05 13:05:00,62.9,62.96,62.88,62.95,120900.0,56.2609,56.3146,56.243,56.3056,120900.0
2013-06-05 13:10:00,62.96,63.06,62.93,63.03,161100.0,56.3146,56.404,56.2877,56.3772,161100.0
2013-06-05 13:15:00,63.03,63.08,62.96,62.98,121600.0,56.3772,56.4219,56.3146,56.3324,121600.0
2013-06-05 13:20:00,62.98,63.05,62.97,63.04,108900.0,56.3324,56.3951,56.3235,56.3861,108900.0
2013-06-05 13:25:00,63.05,63.13,63.03,63.1,61700.0,56.3951,56.4666,56.3772,56.4398,61700.0
2013-06-05 13:30:00,63.09,63.1,63.02,63.06,65700.0,56.4308,56.4398,56.3682,56.404,65700.0
2013-06-05 13:35:00,63.05,63.06,62.96,63.02,83200.0,56.3951,56.404,56.3146,56.3682,83200.0
2013-06-05 13:40:00,63.02,63.13,63.02,63.09,57000.0,56.3682,56.4666,56.3682,56.4308,57000.0
2013-06-05 13:45:00,63.08,63.13,63.06,63.1,68900.0,56.4219,56.4666,56.404,56.4398,68900.0
2013-06-05 13:50:00,63.11,63.2,63.08,63.17,88200.0,56.4487,56.5292,56.4219,56.5024,88200.0
2013-06-05 13:55:00,63.18,63.22,63.1,63.22,90800.0,56.5113,56.5471,56.4398,56.5471,90800.0
2013-06-05 14:00:00,63.22,63.31,63.19,63.29,112700.0,56.5471,56.6276,56.5203,56.6097,112700.0
2013-06-05 14:05:00,63.29,63.38,63.29,63.35,106100.0,56.6097,56.6902,56.6097,56.6634,106100.0
2013-06-05 14:10:00,63.34,63.38,63.25,63.26,80100.0,56.6544,56.6902,56.5739,56.5829,80100.0
2013-06-05 14:15:00,63.27,63.3,63.17,63.25,137900.0,56.5918,56.6187,56.5024,56.5739,137900.0
2013-06-05 14:20:00,63.25,63.27,63.17,63.21,108200.0,56.5739,56.5918,56.5024,56.5382,108200.0
2013-06-05 14:25:00,63.21,63.27,63.17,63.23,112600.0,56.5382,56.5918,56.5024,56.5561,112600.0
2013-06-05 14:30:00,63.23,63.24,63.09,63.2,88900.0,56.5561,56.565,56.4308,56.5292,88900.0
2013-06-05 14:35:00,63.19,63.25,63.18,63.23,74700.0,56.5203,56.5739,56.5113,56.5561,74700.0
2013-06-05 14:40:00,63.23,63.28,63.19,63.27,85400.0,56.5561,56.6008,56.5203,56.5918,85400.0
2013-06-05 14:45:00,63.26,63.28,63.21,63.23,54700.0,56.5829,56.6008,56.5382,56.5561,54700.0
2013-06-05 14:50:00,63.23,63.34,63.19,63.2,94200.0,56.5561,56.6544,56.5203,56.5292,94200.0
2013-06-05 14:55:00,63.19,63.37,63.17,63.34,96800.0,56.5203,56.6813,56.5024,56.6544,96800.0
2013-06-05 15:00:00,63.34,63.38,63.28,63.3,80500.0,56.6544,56.6902,56.6008,56.6187,80500.0
2013-06-05 15:05:00,63.3,63.34,63.2,63.2,84700.0,56.6187,56.6544,56.5292,56.5292,84700.0
2013-06-05 15:10:00,63.2,63.31,63.18,63.29,104300.0,56.5292,56.6276,56.5113,56.6097,104300.0
2013-06-05 15:15:00,63.28,63.42,63.28,63.35,117900.0,56.6008,56.726,56.6008,56.6634,117900.0
2013-06-05 15:20:00,63.36,63.36,63.18,63.32,92100.0,56.6723,56.6723,56.5113,56.6366,92100.0
2013-06-05 15:25:00,63.33,63.38,63.3,63.32,96300.0,56.6455,56.6902,56.6187,56.6366,96300.0
2013-06-05 15:30:00,63.33,63.35,63.23,63.28,128700.0,56.6455,56.6634,56.5561,56.6008,128700.0
2013-06-05 15:35:00,63.28,63.41,63.28,63.36,122700.0,56.6008,56.7171,56.6008,56.6723,122700.0
2013-06-05 15:40:00,63.35,63.38,63.22,63.29,135600.0,56.6634,56.6902,56.5471,56.6097,135600.0
2013-06-05 15:45:00,63.28,63.36,63.21,63.26,160600.0,56.6008,56.6723,56.5382,56.5829,160600.0
2013-06-05 15:50:00,63.26,63.27,63.12,63.15,231700.0,56.5829,56.5918,56.4577,56.4845,231700.0
2013-06-05 15:55:00,63.16,63.33,63.11,63.13,364000.0,56.4934,56.6455,56.4487,56.4666,364000.0
2013-06-06 09:30:00,63.1,63.11,62.84,63.02,184000.0,56.4398,56.4487,56.2072,56.3682,184000.0
2013-06-06 09:35:00,63.06,63.28,63.04,63.25,76700.0,56.404,56.6008,56.3861,56.5739,76700.0
2013-06-06 09:40:00,63.25,63.32,63.12,63.14,96100.0,56.5739,56.6366,56.4577,56.4756,96100.0
2013-06-06 09:45:00,63.14,63.32,63.06,63.09,90900.0,56.4756,56.6366,56.404,56.4308,90900.0
2013-06-06 09:50:00,63.1,63.13,62.82,62.86,101900.0,56.4398,56.4666,56.1893,56.2251,101900.0
2013-06-06 09:55:00,62.86,62.92,62.71,62.89,126700.0,56.2251,56.2788,56.0909,56.2519,126700.0
2013-06-06 10:00:00,62.88,63.08,62.87,63.01,123700.0,56.243,56.4219,56.234,56.3593,123700.0
2013-06-06 10:05:00,63.01,63.05,62.98,63.0,92200.0,56.3593,56.3951,56.3324,56.3503,92200.0
2013-06-06 10:10:00,63.0,63.0,62.83,62.84,88700.0,56.3503,56.3503,56.1983,56.2072,88700.0
2013-06-06 10:15:00,62.83,62.95,62.75,62.88,78000.0,56.1983,56.3056,56.1267,56.243,78000.0
2013-06-06 10:20:00,62.89,63.07,62.88,62.88,77700.0,56.2519,56.4129,56.243,56.243,77700.0
2013-06-06 10:25:00,62.87,62.98,62.81,62.94,54500.0,56.234,56.3324,56.1804,56.2967,54500.0
2013-06-06 10:30:00,62.94,62.94,62.79,62.86,84200.0,56.2967,56.2967,56.1625,56.2251,84200.0
2013-06-06 10:35:00,62.86,62.87,62.7,62.76,72800.0,56.2251,56.234,56.082,56.1357,72800.0
2013-06-06 10:40:00,62.76,62.89,62.67,62.85,88200.0,56.1357,56.2519,56.0552,56.2162,88200.0
2013-06-06 10:45:00,62.85,62.89,62.76,62.84,65600.0,56.2162,56.2519,56.1357,56.2072,65600.0
2013-06-06 10:50:00,62.85,62.87,62.75,62.77,71500.0,56.2162,56.234,56.1267,56.1446,71500.0
2013-06-06 10:55:00,62.76,62.94,62.74,62.94,115000.0,56.1357,56.2967,56.1178,56.2967,115000.0
2013-06-06 11:00:00,62.95,62.95,62.82,62.85,76300.0,56.3056,56.3056,56.1893,56.2162,76300.0
2013-06-06 11:05:00,62.84,62.86,62.8,62.81,85200.0,56.2072,56.2251,56.1714,56.1804,85200.0
2013-06-06 11:10:00,62.8,62.92,62.8,62.91,113300.0,56.1714,56.2788,56.1714,56.2698,113300.0
2013-06-06 11:15:00,62.92,62.93,62.8,62.82,65900.0,56.2788,56.2877,56.1714,56.1893,65900.0
2013-06-06 11:20:00,62.81,62.81,62.59,62.68,121000.0,56.1804,56.1804,55.9836,56.0641,121000.0
2013-06-06 11:25:00,62.68,62.71,62.64,62.68,67900.0,56.0641,56.0909,56.0283,56.0641,67900.0
2013-06-06 11:30:00,62.68,62.69,62.58,62.63,75300.0,56.0641,56.073,55.9747,56.0194,75300.0
2013-06-06 11:35:00,62.63,62.69,62.61,62.68,72000.0,56.0194,56.073,56.0015,56.0641,72000.0
2013-06-06 11:40:00,62.7,62.74,62.67,62.69,71200.0,56.082,56.1178,56.0552,56.073,71200.0
2013-06-06 11:45:00,62.7,62.72,62.66,62.7,58500.0,56.082,56.0999,56.0462,56.082,58500.0
2013-06-06 11:50:00,62.7,62.72,62.61,62.67,104700.0,56.082,56.0999,56.0015,56.0552,104700.0
2013-06-06 11:55:00,62.66,62.67,62.4,62.47,194700.0,56.0462,56.0552,55.8137,55.8763,194700.0
2013-06-06 12:00:00,62.48,62.5,62.41,62.44,115600.0,55.8852,55.9031,55.8226,55.8494,115600.0
2013-06-06 12:05:00,62.43,62.49,62.35,62.35,93900.0,55.8405,55.8942,55.7689,55.7689,93900.0
2013-06-06 12:10:00,62.34,62.39,62.29,62.37,142600.0,55.76,55.8047,55.7153,55.7868,142600.0
2013-06-06 12:15:00,62.37,62.39,62.31,62.32,93600.0,55.7868,55.8047,55.7332,55.7421,93600.0
2013-06-06 12:20:00,62.31,62.34,62.18,62.2,166700.0,55.7332,55.76,55.6169,55.6348,166700.0
2013-06-06 12:25:00,62.2,62.28,62.08,62.25,169800.0,55.6348,55.7063,55.5274,55.6795,169800.0
2013-06-06 12:30:00,62.27,62.36,62.17,62.35,97400.0,55.6974,55.7779,55.6079,55.7689,97400.0
2013-06-06 12:35:00,62.36,62.42,62.26,62.28,77300.0,55.7779,55.8315,55.6884,55.7063,77300.0
2013-06-06 12:40:00,62.28,62.34,62.24,62.29,79000.0,55.7063,55.76,55.6705,55.7153,79000.0
2013-06-06 12:45:00,62.3,62.3,62.19,62.25,131400.0,55.7242,55.7242,55.6258,55.6795,131400.0
2013-06-06 12:50:00,62.25,62.27,62.1,62.12,95200.0,55.6795,55.6974,55.5453,55.5632,95200.0
2013-06-06 12:55:00,62.13,62.15,62.04,62.13,95600.0,55.5722,55.59,55.4917,55.5722,95600.0
2013-06-06 13:00:00,62.13,62.21,62.11,62.2,108000.0,55.5722,55.6437,55.5543,55.6348,108000.0
2013-06-06 13:05:00,62.2,62.32,62.2,62.27,90100.0,55.6348,55.7421,55.6348,55.6974,90100.0
2013-06-06 13:10:00,62.26,62.39,62.21,62.33,105200.0,55.6884,55.8047,55.6437,55.751,105200.0
2013-06-06 13:15:00,62.34,62.42,62.34,62.37,74900.0,55.76,55.8315,55.76,55.7868,74900.0
2013-06-06 13:20:00,62.36,62.38,62.27,62.27,63000.0,55.7779,55.7958,55.6974,55.6974,63000.0
2013-06-06 13:25:00,62.27,62.36,62.21,62.34,66900.0,55.6974,55.7779,55.6437,55.76,66900.0
2013-06-06 13:30:00,62.35,62.39,62.32,62.36,34200.0,55.7689,55.8047,55.7421,55.7779,34200.0
2013-06-06 13:35:00,62.36,62.45,62.34,62.43,48100.0,55.7779,55.8584,55.76,55.8405,48100.0
2013-06-06 13:40:00,62.43,62.49,62.41,62.46,49000.0,55.8405,55.8942,55.8226,55.8673,49000.0
2013-06-06 13:45:00,62.45,62.58,62.43,62.57,61000.0,55.8584,55.9747,55.8405,55.9657,61000.0
2013-06-06 13:50:00,62.57,62.57,62.45,62.51,102300.0,55.9657,55.9657,55.8584,55.912,102300.0
2013-06-06 13:55:00,62.52,62.55,62.42,62.49,86100.0,55.921,55.9478,55.8315,55.8942,86100.0
2013-06-06 14:00:00,62.48,62.52,62.41,62.52,121300.0,55.8852,55.921,55.8226,55.921,121300.0
2013-06-06 14:05:00,62.51,62.6,62.49,62.54,44700.0,55.912,55.9925,55.8942,55.9389,44700.0
2013-06-06 14:10:00,62.53,62.63,62.49,62.63,133100.0,55.9299,56.0194,55.8942,56.0194,133100.0
2013-06-06 14:15:00,62.63,62.72,62.58,62.71,100000.0,56.0194,56.0999,55.9747,56.0909,100000.0
2013-06-06 14:20:00,62.72,62.8,62.71,62.8,79200.0,56.0999,56.1714,56.0909,56.1714,79200.0
2013-06-06 14:25:00,62.8,62.96,62.79,62.94,124500.0,56.1714,56.3146,56.1625,56.2967,124500.0
2013-06-06 14:30:00,62.94,62.95,62.77,62.8,125600.0,56.2967,56.3056,56.1446,56.1714,125600.0
2013-06-06 14:35:00,62.79,62.86,62.76,62.84,83600.0,56.1625,56.2251,56.1357,56.2072,83600.0
2013-06-06 14:40:00,62.84,62.88,62.82,62.83,92700.0,56.2072,56.243,56.1893,56.1983,92700.0
2013-06-06 14:45:00,62.83,62.99,62.82,62.99,60300.0,56.1983,56.3414,56.1893,56.3414,60300.0
2013-06-06 14:50:00,62.99,63.05,62.88,62.91,100900.0,56.3414,56.3951,56.243,56.2698,100900.0
2013-06-06 14:55:00,62.91,62.94,62.85,62.89,65400.0,56.2698,56.2967,56.2162,56.2519,65400.0
2013-06-06 15:00:00,62.9,62.95,62.88,62.89,76100.0,56.2609,56.3056,56.243,56.2519,76100.0
2013-06-06 15:05:00,62.9,62.91,62.8,62.82,80900.0,56.2609,56.2698,56.1714,56.1893,80900.0
2013-06-06 15:10:00,62.82,62.85,62.73,62.79,110400.0,56.1893,56.2162,56.1088,56.1625,110400.0
2013-06-06 15:15:00,62.79,62.87,62.75,62.84,66600.0,56.1625,56.234,56.1267,56.2072,66600.0
2013-06-06 15:20:00,62.84,62.91,62.81,62.91,128500.0,56.2072,56.2698,56.1804,56.2698,128500.0
2013-06-06 15:25:00,62.91,62.98,62.91,62.96,127400.0,56.2698,56.3324,56.2698,56.3146,127400.0
2013-06-06 15:30:00,62.96,63.05,62.93,62.94,124400.0,56.3146,56.3951,56.2877,56.2967,124400.0
2013-06-06 15:35:00,62.94,63.0,62.94,62.96,116100.0,56.2967,56.3503,56.2967,56.3146,116100.0
2013-06-06 15:40:00,62.96,63.02,62.95,62.99,155800.0,56.3146,56.3682,56.3056,56.3414,155800.0
2013-06-06 15:45:00,62.98,62.99,62.91,62.94,165500.0,56.3324,56.3414,56.2698,56.2967,165500.0
2013-06-06 15:50:00,62.95,63.04,62.93,63.04,165400.0,56.3056,56.3861,56.2877,56.3861,165400.0
2013-06-06 15:55:00,63.04,63.13,62.99,63.13,354500.0,56.3861,56.4666,56.3414,56.4666,354500.0
2013-06-07 09:30:00,63.63,63.72,63.36,63.39,222500.0,56.9138,56.9943,56.6723,56.6992,222500.0
2013-06-07 09:35:00,63.37,63.59,63.37,63.56,80900.0,56.6813,56.8781,56.6813,56.8512,80900.0
2013-06-07 09:40:00,63.58,63.59,63.25,63.27,85700.0,56.8691,56.8781,56.5739,56.5918,85700.0
2013-06-07 09:45:00,63.27,63.44,63.25,63.39,76300.0,56.5918,56.7439,56.5739,56.6992,76300.0
2013-06-07 09:50:00,63.39,63.55,63.29,63.55,65900.0,56.6992,56.8423,56.6097,56.8423,65900.0
2013-06-07 09:55:00,63.55,63.59,63.47,63.56,57000.0,56.8423,56.8781,56.7707,56.8512,57000.0
2013-06-07 10:00:00,63.56,63.7,63.52,63.63,77900.0,56.8512,56.9764,56.8154,56.9138,77900.0
2013-06-07 10:05:00,63.64,63.7,63.52,63.65,79800.0,56.9228,56.9764,56.8154,56.9317,79800.0
2013-06-07 10:10:00,63.65,63.75,63.62,63.64,117700.0,56.9317,57.0212,56.9049,56.9228,117700.0
2013-06-07 10:15:00,63.65,63.8,63.65,63.7,107900.0,56.9317,57.0659,56.9317,56.9764,107900.0
2013-06-07 10:20:00,63.7,63.75,63.66,63.67,71100.0,56.9764,57.0212,56.9407,56.9496,71100.0
2013-06-07 10:25:00,63.66,63.82,63.66,63.74,68400.0,56.9407,57.0838,56.9407,57.0122,68400.0
2013-06-07 10:30:00,63.72,63.9,63.72,63.9,104400.0,56.9943,57.1553,56.9943,57.1553,104400.0
2013-06-07 10:35:00,63.91,63.96,63.83,63.91,98400.0,57.1643,57.209,57.0927,57.1643,98400.0
2013-06-07 10:40:00,63.91,64.05,63.91,64.0,68300.0,57.1643,57.2895,57.1643,57.2448,68300.0
2013-06-07 10:45:00,64.0,64.06,64.0,64.05,75100.0,57.2448,57.2984,57.2448,57.2895,75100.0
2013-06-07 10:50:00,64.05,64.07,63.97,63.98,126400.0,57.2895,57.3074,57.2179,57.2269,126400.0
2013-06-07 10:55:00,63.98,64.04,63.97,64.0,84800.0,57.2269,57.2806,57.2179,57.2448,84800.0
2013-06-07 11:00:00,64.0,64.16,64.0,64.16,94600.0,57.2448,57.3879,57.2448,57.3879,94600.0
2013-06-07 11:05:00,64.16,64.24,64.15,64.23,93300.0,57.3879,57.4594,57.3789,57.4505,93300.0
2013-06-07 11:10:00,64.24,64.26,64.16,64.17,87800.0,57.4594,57.4773,57.3879,57.3968,87800.0
2013-06-07 11:15:00,64.17,64.22,64.11,64.22,84700.0,57.3968,57.4416,57.3432,57.4416,84700.0
2013-06-07 11:20:00,64.22,64.35,64.2,64.32,88800.0,57.4416,57.5578,57.4237,57.531,88800.0
2013-06-07 11:25:00,64.32,64.36,64.24,64.28,153300.0,57.531,57.5668,57.4594,57.4952,153300.0
2013-06-07 11:30:00,64.28,64.29,64.24,64.27,151700.0,57.4952,57.5042,57.4594,57.4863,151700.0
2013-06-07 11:35:00,64.28,64.37,64.26,64.27,82200.0,57.4952,57.5757,57.4773,57.4863,82200.0
2013-06-07 11:40:00,64.28,64.39,64.24,64.39,50900.0,57.4952,57.5936,57.4594,57.5936,50900.0
2013-06-07 11:45:00,64.38,64.38,64.23,64.3,96300.0,57.5847,57.5847,57.4505,57.5131,96300.0
2013-06-07 11:50:00,64.31,64.39,64.3,64.38,40000.0,57.5221,57.5936,57.5131,57.5847,40000.0
2013-06-07 11:55:00,64.39,64.42,64.33,64.35,47800.0,57.5936,57.6204,57.5399,57.5578,47800.0
2013-06-07 12:00:00,64.35,64.38,64.24,64.27,71300.0,57.5578,57.5847,57.4594,57.4863,71300.0
2013-06-07 12:05:00,64.27,64.3,64.23,64.27,95500.0,57.4863,57.5131,57.4505,57.4863,95500.0
2013-06-07 12:10:00,64.26,64.29,64.25,64.28,31200.0,57.4773,57.5042,57.4684,57.4952,31200.0
2013-06-07 12:15:00,64.28,64.38,64.27,64.38,47400.0,57.4952,57.5847,57.4863,57.5847,47400.0
2013-06-07 12:20:00,64.38,64.43,64.36,64.39,74800.0,57.5847,57.6294,57.5668,57.5936,74800.0
2013-06-07 12:25:00,64.39,64.43,64.35,64.42,46100.0,57.5936,57.6294,57.5578,57.6204,46100.0
2013-06-07 12:30:00,64.42,64.42,64.3,64.31,31900.0,57.6204,57.6204,57.5131,57.5221,31900.0
2013-06-07 12:35:00,64.31,64.37,64.31,64.36,38600.0,57.5221,57.5757,57.5221,57.5668,38600.0
2013-06-07 12:40:00,64.36,64.38,64.34,64.36,61200.0,57.5668,57.5847,57.5489,57.5668,61200.0
2013-06-07 12:45:00,64.36,64.38,64.29,64.35,68600.0,57.5668,57.5847,57.5042,57.5578,68600.0
2013-06-07 12:50:00,64.35,64.48,64.35,64.45,44600.0,57.5578,57.6741,57.5578,57.6473,44600.0
2013-06-07 12:55:00,64.44,64.45,64.4,64.42,37900.0,57.6383,57.6473,57.6026,57.6204,37900.0
2013-06-07 13:00:00,64.41,64.47,64.4,64.45,38600.0,57.6115,57.6652,57.6026,57.6473,38600.0
2013-06-07 13:05:00,64.45,64.45,64.4,64.42,17400.0,57.6473,57.6473,57.6026,57.6204,17400.0
2013-06-07 13:10:00,64.41,64.47,64.4,64.46,36700.0,57.6115,57.6652,57.6026,57.6562,36700.0
2013-06-07 13:15:00,64.47,64.5,64.46,64.5,44600.0,57.6652,57.692,57.6562,57.692,44600.0
2013-06-07 13:20:00,64.5,64.51,64.45,64.46,64700.0,57.692,57.7009,57.6473,57.6562,64700.0
2013-06-07 13:25:00,64.44,64.5,64.4,64.46,70800.0,57.6383,57.692,57.6026,57.6562,70800.0
2013-06-07 13:30:00,64.47,64.48,64.4,64.4,63200.0,57.6652,57.6741,57.6026,57.6026,63200.0
2013-06-07 13:35:00,64.43,64.5,64.42,64.47,102800.0,57.6294,57.692,57.6204,57.6652,102800.0
2013-06-07 13:40:00,64.49,64.5,64.42,64.43,104100.0,57.6831,57.692,57.6204,57.6294,104100.0
2013-06-07 13:45:00,64.44,64.45,64.39,64.43,86100.0,57.6383,57.6473,57.5936,57.6294,86100.0
2013-06-07 13:50:00,64.43,64.5,64.41,64.49,51200.0,57.6294,57.692,57.6115,57.6831,51200.0
2013-06-07 13:55:00,64.49,64.5,64.39,64.39,64500.0,57.6831,57.692,57.5936,57.5936,64500.0
2013-06-07 14:00:00,64.39,64.46,64.34,64.45,50000.0,57.5936,57.6562,57.5489,57.6473,50000.0
2013-06-07 14:05:00,64.44,64.46,64.42,64.43,40500.0,57.6383,57.6562,57.6204,57.6294,40500.0
2013-06-07 14:10:00,64.44,64.46,64.41,64.45,36000.0,57.6383,57.6562,57.6115,57.6473,36000.0
2013-06-07 14:15:00,64.45,64.48,64.44,64.44,36400.0,57.6473,57.6741,57.6383,57.6383,36400.0
2013-06-07 14:20:00,64.44,64.46,64.27,64.29,102300.0,57.6383,57.6562,57.4863,57.5042,102300.0
2013-06-07 14:25:00,64.3,64.33,64.23,64.31,85000.0,57.5131,57.5399,57.4505,57.5221,85000.0
2013-06-07 14:30:00,64.31,64.33,64.25,64.3,55300.0,57.5221,57.5399,57.4684,57.5131,55300.0
2013-06-07 14:35:00,64.31,64.41,64.31,64.38,69800.0,57.5221,57.6115,57.5221,57.5847,69800.0
2013-06-07 14:40:00,64.38,64.43,64.38,64.39,60500.0,57.5847,57.6294,57.5847,57.5936,60500.0
2013-06-07 14:45:00,64.39,64.45,64.33,64.45,59000.0,57.5936,57.6473,57.5399,57.6473,59000.0
2013-06-07 14:50:00,64.45,64.5,64.41,64.41,75000.0,57.6473,57.692,57.6115,57.6115,75000.0
2013-06-07 14:55:00,64.4,64.56,64.4,64.49,56900.0,57.6026,57.7457,57.6026,57.6831,56900.0
2013-06-07 15:00:00,64.49,64.52,64.45,64.5,56800.0,57.6831,57.7099,57.6473,57.692,56800.0
2013-06-07 15:05:00,64.5,64.57,64.5,64.51,60800.0,57.692,57.7546,57.692,57.7009,60800.0
2013-06-07 15:10:00,64.5,64.54,64.45,64.48,77200.0,57.692,57.7278,57.6473,57.6741,77200.0
2013-06-07 15:15:00,64.48,64.6,64.48,64.58,72100.0,57.6741,57.7814,57.6741,57.7636,72100.0
2013-06-07 15:20:00,64.58,64.6,64.49,64.5,52600.0,57.7636,57.7814,57.6831,57.692,52600.0
2013-06-07 15:25:00,64.5,64.53,64.45,64.49,58800.0,57.692,57.7188,57.6473,57.6831,58800.0
2013-06-07 15:30:00,64.48,64.62,64.48,64.61,78000.0,57.6741,57.7993,57.6741,57.7904,78000.0
2013-06-07 15:35:00,64.61,64.64,64.55,64.58,98900.0,57.7904,57.8172,57.7367,57.7636,98900.0
2013-06-07 15:40:00,64.58,64.68,64.58,64.67,145800.0,57.7636,57.853,57.7636,57.8441,145800.0
2013-06-07 15:45:00,64.68,64.72,64.63,64.67,188300.0,57.853,57.8888,57.8083,57.8441,188300.0
2013-06-07 15:50:00,64.68,64.78,64.65,64.76,231000.0,57.853,57.9424,57.8262,57.9246,231000.0
2013-06-07 15:55:00,64.75,64.87,64.71,64.84,797900.0,57.9156,58.0229,57.8798,57.9961,797900.0
2013-06-10 09:30:00,64.91,64.97,64.63,64.71,216400.0,58.0587,58.1124,57.8083,57.8798,216400.0
2013-06-10 09:35:00,64.72,64.75,64.57,64.71,93600.0,57.8888,57.9156,57.7546,57.8798,93600.0
2013-06-10 09:40:00,64.7,64.7,64.48,64.51,127800.0,57.8709,57.8709,57.6741,57.7009,127800.0
2013-06-10 09:45:00,64.45,64.58,64.41,64.48,104100.0,57.6473,57.7636,57.6115,57.6741,104100.0
2013-06-10 09:50:00,64.47,64.47,64.31,64.45,123900.0,57.6652,57.6652,57.5221,57.6473,123900.0
2013-06-10 09:55:00,64.47,64.53,64.38,64.38,83400.0,57.6652,57.7188,57.5847,57.5847,83400.0
2013-06-10 10:00:00,64.39,64.45,64.26,64.4,145300.0,57.5936,57.6473,57.4773,57.6026,145300.0
2013-06-10 10:05:00,64.39,64.4,64.24,64.35,65800.0,57.5936,57.6026,57.4594,57.5578,65800.0
2013-06-10 10:10:00,64.34,64.34,64.15,64.17,113100.0,57.5489,57.5489,57.3789,57.3968,113100.0
2013-06-10 10:15:00,64.17,64.28,64.12,64.21,69000.0,57.3968,57.4952,57.3521,57.4326,69000.0
2013-06-10 10:20:00,64.2,64.28,64.16,64.27,100800.0,57.4237,57.4952,57.3879,57.4863,100800.0
2013-06-10 10:25:00,64.28,64.31,64.18,64.3,73100.0,57.4952,57.5221,57.4058,57.5131,73100.0
2013-06-10 10:30:00,64.3,64.33,64.25,64.32,77800.0,57.5131,57.5399,57.4684,57.531,77800.0
2013-06-10 10:35:00,64.31,64.38,64.27,64.31,101200.0,57.5221,57.5847,57.4863,57.5221,101200.0
2013-06-10 10:40:00,64.3,64.33,64.27,64.31,80500.0,57.5131,57.5399,57.4863,57.5221,80500.0
2013-06-10 10:45:00,64.31,64.31,64.23,64.26,70400.0,57.5221,57.5221,57.4505,57.4773,70400.0
2013-06-10 10:50:00,64.26,64.32,64.19,64.2,69700.0,57.4773,57.531,57.4147,57.4237,69700.0
2013-06-10 10:55:00,64.2,64.24,64.11,64.18,71400.0,57.4237,57.4594,57.3432,57.4058,71400.0
2013-06-10 11:00:00,64.19,64.25,64.15,64.16,61300.0,57.4147,57.4684,57.3789,57.3879,61300.0
2013-06-10 11:05:00,64.15,64.28,64.14,64.19,63200.0,57.3789,57.4952,57.37,57.4147,63200.0
2013-06-10 11:10:00,64.2,64.24,64.15,64.21,47600.0,57.4237,57.4594,57.3789,57.4326,47600.0
2013-06-10 11:15:00,64.2,64.2,64.08,64.09,67900.0,57.4237,57.4237,57.3163,57.3253,67900.0
2013-06-10 11:20:00,64.08,64.12,64.06,64.1,77900.0,57.3163,57.3521,57.2984,57.3342,77900.0
2013-06-10 11:25:00,64.11,64.17,64.05,64.06,52000.0,57.3432,57.3968,57.2895,57.2984,52000.0
2013-06-10 11:30:00,64.05,64.11,63.94,64.01,120100.0,57.2895,57.3432,57.1911,57.2537,120100.0
2013-06-10 11:35:00,64.01,64.12,64.01,64.05,51000.0,57.2537,57.3521,57.2537,57.2895,51000.0
2013-06-10 11:40:00,64.04,64.09,64.01,64.09,78900.0,57.2806,57.3253,57.2537,57.3253,78900.0
2013-06-10 11:45:00,64.09,64.12,64.06,64.09,75900.0,57.3253,57.3521,57.2984,57.3253,75900.0
2013-06-10 11:50:00,64.09,64.15,64.03,64.08,53800.0,57.3253,57.3789,57.2716,57.3163,53800.0
2013-06-10 11:55:00,64.08,64.11,64.03,64.07,39600.0,57.3163,57.3432,57.2716,57.3074,39600.0
2013-06-10 12:00:00,64.05,64.08,64.0,64.05,80600.0,57.2895,57.3163,57.2448,57.2895,80600.0
2013-06-10 12:05:00,64.05,64.07,64.01,64.01,49800.0,57.2895,57.3074,57.2537,57.2537,49800.0
2013-06-10 12:10:00,64.0,64.05,64.0,64.02,30500.0,57.2448,57.2895,57.2448,57.2627,30500.0
2013-06-10 12:15:00,64.03,64.06,63.99,64.05,37100.0,57.2716,57.2984,57.2358,57.2895,37100.0
2013-06-10 12:20:00,64.05,64.07,64.01,64.01,50600.0,57.2895,57.3074,57.2537,57.2537,50600.0
2013-06-10 12:25:00,64.01,64.01,63.9,63.92,45100.0,57.2537,57.2537,57.1553,57.1732,45100.0
2013-06-10 12:30:00,63.91,63.96,63.89,63.91,50800.0,57.1643,57.209,57.1464,57.1643,50800.0
2013-06-10 12:35:00,63.91,64.02,63.9,64.0,77000.0,57.1643,57.2627,57.1553,57.2448,77000.0
2013-06-10 12:40:00,64.0,64.02,63.96,64.0,72500.0,57.2448,57.2627,57.209,57.2448,72500.0
2013-06-10 12:45:00,64.01,64.04,63.96,64.03,66200.0,57.2537,57.2806,57.209,57.2716,66200.0
2013-06-10 12:50:00,64.04,64.04,63.89,63.96,42800.0,57.2806,57.2806,57.1464,57.209,42800.0
2013-06-10 12:55:00,63.96,63.99,63.89,63.95,48800.0,57.209,57.2358,57.1464,57.2001,48800.0
2013-06-10 13:00:00,63.95,63.98,63.9,63.97,43800.0,57.2001,57.2269,57.1553,57.2179,43800.0
2013-06-10 13:05:00,63.96,63.99,63.94,63.98,36300.0,57.209,57.2358,57.1911,57.2269,36300.0
2013-06-10 13:10:00,63.98,64.02,63.96,63.97,77500.0,57.2269,57.2627,57.209,57.2179,77500.0
2013-06-10 13:15:00,63.97,64.02,63.96,64.01,62100.0,57.2179,57.2627,57.209,57.2537,62100.0
2013-06-10 13:20:00,64.01,64.02,63.91,63.94,82200.0,57.2537,57.2627,57.1643,57.1911,82200.0
2013-06-10 13:25:00,63.95,64.04,63.95,64.02,42900.0,57.2001,57.2806,57.2001,57.2627,42900.0
2013-06-10 13:30:00,64.01,64.04,63.94,63.95,54700.0,57.2537,57.2806,57.1911,57.2001,54700.0
2013-06-10 13:35:00,63.95,63.95,63.89,63.94,33100.0,57.2001,57.2001,57.1464,57.1911,33100.0
2013-06-10 13:40:00,63.94,63.96,63.9,63.93,26300.0,57.1911,57.209,57.1553,57.1822,26300.0
2013-06-10 13:45:00,63.94,63.94,63.87,63.87,29300.0,57.1911,57.1911,57.1285,57.1285,29300.0
2013-06-10 13:50:00,63.87,63.92,63.84,63.91,40700.0,57.1285,57.1732,57.1017,57.1643,40700.0
2013-06-10 13:55:00,63.91,63.96,63.91,63.95,23500.0,57.1643,57.209,57.1643,57.2001,23500.0
2013-06-10 14:00:00,63.94,63.99,63.92,63.93,83300.0,57.1911,57.2358,57.1732,57.1822,83300.0
2013-06-10 14:05:00,63.93,63.96,63.91,63.92,45600.0,57.1822,57.209,57.1643,57.1732,45600.0
2013-06-10 14:10:00,63.92,63.92,63.8,63.9,47600.0,57.1732,57.1732,57.0659,57.1553,47600.0
2013-06-10 14:15:00,63.89,63.89,63.8,63.82,38200.0,57.1464,57.1464,57.0659,57.0838,38200.0
2013-06-10 14:20:00,63.82,63.87,63.8,63.85,40000.0,57.0838,57.1285,57.0659,57.1106,40000.0
2013-06-10 14:25:00,63.85,63.92,63.82,63.82,44300.0,57.1106,57.1732,57.0838,57.0838,44300.0
2013-06-10 14:30:00,63.82,63.9,63.82,63.82,57500.0,57.0838,57.1553,57.0838,57.0838,57500.0
2013-06-10 14:35:00,63.82,63.83,63.78,63.79,50300.0,57.0838,57.0927,57.048,57.0569,50300.0
2013-06-10 14:40:00,63.79,63.79,63.7,63.74,71700.0,57.0569,57.0569,56.9764,57.0122,71700.0
2013-06-10 14:45:00,63.75,63.8,63.73,63.79,35200.0,57.0212,57.0659,57.0033,57.0569,35200.0
2013-06-10 14:50:00,63.79,63.85,63.78,63.85,92900.0,57.0569,57.1106,57.048,57.1106,92900.0
2013-06-10 14:55:00,63.85,63.91,63.82,63.91,59500.0,57.1106,57.1643,57.0838,57.1643,59500.0
2013-06-10 15:00:00,63.91,63.92,63.86,63.9,87300.0,57.1643,57.1732,57.1196,57.1553,87300.0
2013-06-10 15:05:00,63.9,63.92,63.8,63.91,77100.0,57.1553,57.1732,57.0659,57.1643,77100.0
2013-06-10 15:10:00,63.91,63.93,63.86,63.87,51600.0,57.1643,57.1822,57.1196,57.1285,51600.0
2013-06-10 15:15:00,63.87,63.87,63.77,63.8,63500.0,57.1285,57.1285,57.0391,57.0659,63500.0
2013-06-10 15:20:00,63.8,63.9,63.78,63.9,75200.0,57.0659,57.1553,57.048,57.1553,75200.0
2013-06-10 15:25:00,63.9,63.91,63.84,63.85,99300.0,57.1553,57.1643,57.1017,57.1106,99300.0
2013-06-10 15:30:00,63.86,63.95,63.85,63.94,77900.0,57.1196,57.2001,57.1106,57.1911,77900.0
2013-06-10 15:35:00,63.94,63.97,63.92,63.92,91700.0,57.1911,57.2179,57.1732,57.1732,91700.0
2013-06-10 15:40:00,63.91,63.91,63.81,63.82,120600.0,57.1643,57.1643,57.0748,57.0838,120600.0
2013-06-10 15:45:00,63.83,63.9,63.8,63.82,184700.0,57.0927,57.1553,57.0659,57.0838,184700.0
2013-06-10 15:50:00,63.82,63.85,63.72,63.72,207500.0,57.0838,57.1106,56.9943,56.9943,207500.0
2013-06-10 15:55:00,63.73,63.83,63.72,63.83,321700.0,57.0033,57.0927,56.9943,57.0927,321700.0
2013-06-11 09:30:00,63.3,63.48,62.97,63.38,328800.0,56.6187,56.7797,56.3235,56.6902,328800.0
2013-06-11 09:35:00,63.35,63.48,63.2,63.36,142600.0,56.6634,56.7797,56.5292,56.6723,142600.0
2013-06-11 09:40:00,63.37,63.76,63.36,63.7,177700.0,56.6813,57.0301,56.6723,56.9764,177700.0
2013-06-11 09:45:00,63.7,64.05,63.68,63.83,242100.0,56.9764,57.2895,56.9586,57.0927,242100.0
2013-06-11 09:50:00,63.84,63.92,63.75,63.85,163900.0,57.1017,57.1732,57.0212,57.1106,163900.0
2013-06-11 09:55:00,63.86,63.93,63.8,63.83,121200.0,57.1196,57.1822,57.0659,57.0927,121200.0
2013-06-11 10:00:00,63.84,63.97,63.79,63.93,95000.0,57.1017,57.2179,57.0569,57.1822,95000.0
2013-06-11 10:05:00,63.92,63.93,63.76,63.76,76700.0,57.1732,57.1822,57.0301,57.0301,76700.0
2013-06-11 10:10:00,63.77,63.77,63.62,63.67,88400.0,57.0391,57.0391,56.9049,56.9496,88400.0
2013-06-11 10:15:00,63.69,63.7,63.57,63.64,106000.0,56.9675,56.9764,56.8602,56.9228,106000.0
2013-06-11 10:20:00,63.64,63.74,63.57,63.74,74600.0,56.9228,57.0122,56.8602,57.0122,74600.0
2013-06-11 10:25:00,63.74,63.77,63.71,63.74,119700.0,57.0122,57.0391,56.9854,57.0122,119700.0
2013-06-11 10:30:00,63.74,63.79,63.67,63.72,81700.0,57.0122,57.0569,56.9496,56.9943,81700.0
2013-06-11 10:35:00,63.72,63.74,63.67,63.7,77500.0,56.9943,57.0122,56.9496,56.9764,77500.0
2013-06-11 10:40:00,63.69,63.69,63.58,63.62,105900.0,56.9675,56.9675,56.8691,56.9049,105900.0
2013-06-11 10:45:00,63.62,63.68,63.55,63.57,55400.0,56.9049,56.9586,56.8423,56.8602,55400.0
2013-06-11 10:50:00,63.57,63.58,63.5,63.57,57100.0,56.8602,56.8691,56.7976,56.8602,57100.0
2013-06-11 10:55:00,63.56,63.78,63.55,63.69,71700.0,56.8512,57.048,56.8423,56.9675,71700.0
2013-06-11 11:00:00,63.69,63.74,63.57,63.66,51600.0,56.9675,57.0122,56.8602,56.9407,51600.0
2013-06-11 11:05:00,63.66,63.71,63.54,63.58,56000.0,56.9407,56.9854,56.8333,56.8691,56000.0
2013-06-11 11:10:00,63.58,63.68,63.57,63.66,61300.0,56.8691,56.9586,56.8602,56.9407,61300.0
2013-06-11 11:15:00,63.66,63.88,63.66,63.86,63200.0,56.9407,57.1374,56.9407,57.1196,63200.0
2013-06-11 11:20:00,63.86,63.88,63.77,63.82,66900.0,57.1196,57.1374,57.0391,57.0838,66900.0
2013-06-11 11:25:00,63.82,64.11,63.82,64.08,73900.0,57.0838,57.3432,57.0838,57.3163,73900.0
2013-06-11 11:30:00,64.07,64.18,64.07,64.1,83400.0,57.3074,57.4058,57.3074,57.3342,83400.0
2013-06-11 11:35:00,64.12,64.14,64.09,64.1,92200.0,57.3521,57.37,57.3253,57.3342,92200.0
2013-06-11 11:40:00,64.11,64.15,64.09,64.14,32800.0,57.3432,57.3789,57.3253,57.37,32800.0
2013-06-11 11:45:00,64.15,64.21,64.12,64.17,41300.0,57.3789,57.4326,57.3521,57.3968,41300.0
2013-06-11 11:50:00,64.18,64.23,64.04,64.06,74400.0,57.4058,57.4505,57.2806,57.2984,74400.0
2013-06-11 11:55:00,64.07,64.11,64.05,64.09,49300.0,57.3074,57.3432,57.2895,57.3253,49300.0
2013-06-11 12:00:00,64.09,64.14,64.04,64.14,49000.0,57.3253,57.37,57.2806,57.37,49000.0
2013-06-11 12:05:00,64.14,64.29,64.14,64.29,57100.0,57.37,57.5042,57.37,57.5042,57100.0
2013-06-11 12:10:00,64.29,64.3,64.24,64.27,72400.0,57.5042,57.5131,57.4594,57.4863,72400.0
2013-06-11 12:15:00,64.27,64.27,64.07,64.08,56900.0,57.4863,57.4863,57.3074,57.3163,56900.0
2013-06-11 12:20:00,64.06,64.09,64.02,64.03,26900.0,57.2984,57.3253,57.2627,57.2716,26900.0
2013-06-11 12:25:00,64.03,64.1,64.03,64.09,43200.0,57.2716,57.3342,57.2716,57.3253,43200.0
2013-06-11 12:30:00,64.1,64.12,64.06,64.08,38100.0,57.3342,57.3521,57.2984,57.3163,38100.0
2013-06-11 12:35:00,64.08,64.12,64.06,64.12,31500.0,57.3163,57.3521,57.2984,57.3521,31500.0
2013-06-11 12:40:00,64.12,64.18,64.09,64.17,27400.0,57.3521,57.4058,57.3253,57.3968,27400.0
2013-06-11 12:45:00,64.17,64.19,64.12,64.17,23000.0,57.3968,57.4147,57.3521,57.3968,23000.0
2013-06-11 12:50:00,64.16,64.17,64.05,64.06,38900.0,57.3879,57.3968,57.2895,57.2984,38900.0
2013-06-11 12:55:00,64.07,64.15,64.07,64.13,25400.0,57.3074,57.3789,57.3074,57.3611,25400.0
2013-06-11 13:00:00,64.14,64.18,64.13,64.14,24500.0,57.37,57.4058,57.3611,57.37,24500.0
2013-06-11 13:05:00,64.15,64.2,64.14,64.14,26300.0,57.3789,57.4237,57.37,57.37,26300.0
2013-06-11 13:10:00,64.14,64.2,64.12,64.12,28500.0,57.37,57.4237,57.3521,57.3521,28500.0
2013-06-11 13:15:00,64.12,64.14,64.06,64.06,34200.0,57.3521,57.37,57.2984,57.2984,34200.0
2013-06-11 13:20:00,64.06,64.11,64.04,64.07,52800.0,57.2984,57.3432,57.2806,57.3074,52800.0
2013-06-11 13:25:00,64.06,64.09,64.0,64.0,45900.0,57.2984,57.3253,57.2448,57.2448,45900.0
2013-06-11 13:30:00,64.0,64.0,63.83,63.85,86200.0,57.2448,57.2448,57.0927,57.1106,86200.0
2013-06-11 13:35:00,63.85,63.97,63.83,63.95,62300.0,57.1106,57.2179,57.0927,57.2001,62300.0
2013-06-11 13:40:00,63.95,63.96,63.83,63.88,43100.0,57.2001,57.209,57.0927,57.1374,43100.0
2013-06-11 13:45:00,63.89,63.98,63.89,63.94,36200.0,57.1464,57.2269,57.1464,57.1911,36200.0
2013-06-11 13:50:00,63.93,63.98,63.92,63.92,37000.0,57.1822,57.2269,57.1732,57.1732,37000.0
2013-06-11 13:55:00,63.91,63.92,63.77,63.77,56500.0,57.1643,57.1732,57.0391,57.0391,56500.0
2013-06-11 14:00:00,63.77,63.92,63.76,63.91,84800.0,57.0391,57.1732,57.0301,57.1643,84800.0
2013-06-11 14:05:00,63.91,63.95,63.84,63.88,50800.0,57.1643,57.2001,57.1017,57.1374,50800.0
2013-06-11 14:10:00,63.89,63.92,63.81,63.91,51700.0,57.1464,57.1732,57.0748,57.1643,51700.0
2013-06-11 14:15:00,63.91,63.97,63.91,63.96,47800.0,57.1643,57.2179,57.1643,57.209,47800.0
2013-06-11 14:20:00,63.97,64.01,63.94,63.96,35300.0,57.2179,57.2537,57.1911,57.209,35300.0
2013-06-11 14:25:00,63.97,64.0,63.92,64.0,42600.0,57.2179,57.2448,57.1732,57.2448,42600.0
2013-06-11 14:30:00,64.0,64.03,63.93,63.99,47000.0,57.2448,57.2716,57.1822,57.2358,47000.0
2013-06-11 14:35:00,63.99,64.0,63.92,63.95,51700.0,57.2358,57.2448,57.1732,57.2001,51700.0
2013-06-11 14:40:00,63.95,64.01,63.95,63.97,81500.0,57.2001,57.2537,57.2001,57.2179,81500.0
2013-06-11 14:45:00,63.97,64.01,63.92,63.94,63000.0,57.2179,57.2537,57.1732,57.1911,63000.0
2013-06-11 14:50:00,63.94,64.0,63.89,63.9,58600.0,57.1911,57.2448,57.1464,57.1553,58600.0
2013-06-11 14:55:00,63.91,64.12,63.91,64.12,88800.0,57.1643,57.3521,57.1643,57.3521,88800.0
2013-06-11 15:00:00,64.12,64.17,64.08,64.11,72200.0,57.3521,57.3968,57.3163,57.3432,72200.0
2013-06-11 15:05:00,64.11,64.17,64.11,64.15,66700.0,57.3432,57.3968,57.3432,57.3789,66700.0
2013-06-11 15:10:00,64.15,64.18,64.11,64.14,76500.0,57.3789,57.4058,57.3432,57.37,76500.0
2013-06-11 15:15:00,64.15,64.18,64.08,64.11,59300.0,57.3789,57.4058,57.3163,57.3432,59300.0
2013-06-11 15:20:00,64.1,64.18,64.02,64.17,88400.0,57.3342,57.4058,57.2627,57.3968,88400.0
2013-06-11 15:25:00,64.18,64.2,64.03,64.04,52000.0,57.4058,57.4237,57.2716,57.2806,52000.0
2013-06-11 15:30:00,64.04,64.06,63.95,63.97,79100.0,57.2806,57.2984,57.2001,57.2179,79100.0
2013-06-11 15:35:00,63.98,64.03,63.94,63.99,88800.0,57.2269,57.2716,57.1911,57.2358,88800.0
2013-06-11 15:40:00,63.98,64.02,63.89,63.9,117700.0,57.2269,57.2627,57.1464,57.1553,117700.0
2013-06-11 15:45:00,63.89,63.94,63.84,63.93,134400.0,57.1464,57.1911,57.1017,57.1822,134400.0
2013-06-11 15:50:00,63.92,63.95,63.79,63.79,138600.0,57.1732,57.2001,57.0569,57.0569,138600.0
2013-06-11 15:55:00,63.79,63.86,63.77,63.81,209700.0,57.0569,57.1196,57.0391,57.0748,209700.0
2013-06-12 09:30:00,64.32,64.45,64.2,64.32,113900.0,57.531,57.6473,57.4237,57.531,113900.0
2013-06-12 09:35:00,64.32,64.34,64.08,64.17,43400.0,57.531,57.5489,57.3163,57.3968,43400.0
2013-06-12 09:40:00,64.18,64.27,64.1,64.18,57800.0,57.4058,57.4863,57.3342,57.4058,57800.0
2013-06-12 09:45:00,64.19,64.26,64.1,64.23,89200.0,57.4147,57.4773,57.3342,57.4505,89200.0
2013-06-12 09:50:00,64.21,64.27,64.06,64.08,91600.0,57.4326,57.4863,57.2984,57.3163,91600.0
2013-06-12 09:55:00,64.08,64.13,64.06,64.1,82200.0,57.3163,57.3611,57.2984,57.3342,82200.0
2013-06-12 10:00:00,64.09,64.1,63.9,63.97,93300.0,57.3253,57.3342,57.1553,57.2179,93300.0
2013-06-12 10:05:00,63.96,63.98,63.9,63.91,94200.0,57.209,57.2269,57.1553,57.1643,94200.0
2013-06-12 10:10:00,63.9,63.97,63.85,63.89,95500.0,57.1553,57.2179,57.1106,57.1464,95500.0
2013-06-12 10:15:00,63.88,63.94,63.78,63.87,132100.0,57.1374,57.1911,57.048,57.1285,132100.0
2013-06-12 10:20:00,63.88,63.94,63.86,63.92,77100.0,57.1374,57.1911,57.1196,57.1732,77100.0
2013-06-12 10:25:00,63.92,64.0,63.88,63.99,67400.0,57.1732,57.2448,57.1374,57.2358,67400.0
2013-06-12 10:30:00,63.99,64.0,63.92,63.95,73600.0,57.2358,57.2448,57.1732,57.2001,73600.0
2013-06-12 10:35:00,63.95,64.05,63.95,63.98,79000.0,57.2001,57.2895,57.2001,57.2269,79000.0
2013-06-12 10:40:00,63.98,64.0,63.85,63.95,131100.0,57.2269,57.2448,57.1106,57.2001,131100.0
2013-06-12 10:45:00,63.95,63.95,63.77,63.94,79000.0,57.2001,57.2001,57.0391,57.1911,79000.0
2013-06-12 10:50:00,63.94,63.96,63.8,63.83,85500.0,57.1911,57.209,57.0659,57.0927,85500.0
2013-06-12 10:55:00,63.83,63.85,63.76,63.81,64500.0,57.0927,57.1106,57.0301,57.0748,64500.0
2013-06-12 11:00:00,63.8,63.82,63.75,63.81,55700.0,57.0659,57.0838,57.0212,57.0748,55700.0
2013-06-12 11:05:00,63.82,63.9,63.8,63.87,35600.0,57.0838,57.1553,57.0659,57.1285,35600.0
2013-06-12 11:10:00,63.86,63.89,63.79,63.79,69100.0,57.1196,57.1464,57.0569,57.0569,69100.0
2013-06-12 11:15:00,63.78,63.9,63.75,63.9,42400.0,57.048,57.1553,57.0212,57.1553,42400.0
2013-06-12 11:20:00,63.89,63.98,63.87,63.98,52700.0,57.1464,57.2269,57.1285,57.2269,52700.0
2013-06-12 11:25:00,63.97,63.99,63.94,63.98,46600.0,57.2179,57.2358,57.1911,57.2269,46600.0
2013-06-12 11:30:00,63.97,64.0,63.88,63.94,83900.0,57.2179,57.2448,57.1374,57.1911,83900.0
2013-06-12 11:35:00,63.95,64.01,63.9,63.92,104900.0,57.2001,57.2537,57.1553,57.1732,104900.0
2013-06-12 11:40:00,63.91,63.95,63.84,63.85,44600.0,57.1643,57.2001,57.1017,57.1106,44600.0
2013-06-12 11:45:00,63.86,63.86,63.69,63.74,90500.0,57.1196,57.1196,56.9675,57.0122,90500.0
2013-06-12 11:50:00,63.74,63.76,63.64,63.65,55400.0,57.0122,57.0301,56.9228,56.9317,55400.0
2013-06-12 11:55:00,63.66,63.68,63.54,63.63,69300.0,56.9407,56.9586,56.8333,56.9138,69300.0
2013-06-12 12:00:00,63.64,63.68,63.6,63.65,55300.0,56.9228,56.9586,56.887,56.9317,55300.0
2013-06-12 12:05:00,63.63,63.64,63.57,63.64,45500.0,56.9138,56.9228,56.8602,56.9228,45500.0
2013-06-12 12:10:00,63.63,63.63,63.42,63.42,88800.0,56.9138,56.9138,56.726,56.726,88800.0
2013-06-12 12:15:00,63.43,63.44,63.31,63.36,108400.0,56.7349,56.7439,56.6276,56.6723,108400.0
2013-06-12 12:20:00,63.37,63.38,63.3,63.32,88400.0,56.6813,56.6902,56.6187,56.6366,88400.0
2013-06-12 12:25:00,63.33,63.36,63.31,63.33,63200.0,56.6455,56.6723,56.6276,56.6455,63200.0
2013-06-12 12:30:00,63.32,63.39,63.26,63.38,97200.0,56.6366,56.6992,56.5829,56.6902,97200.0
2013-06-12 12:35:00,63.38,63.38,63.27,63.29,42600.0,56.6902,56.6902,56.5918,56.6097,42600.0
2013-06-12 12:40:00,63.3,63.32,63.22,63.32,94700.0,56.6187,56.6366,56.5471,56.6366,94700.0
2013-06-12 12:45:00,63.32,63.32,63.24,63.26,209200.0,56.6366,56.6366,56.565,56.5829,209200.0
2013-06-12 12:50:00,63.27,63.28,63.22,63.27,73400.0,56.5918,56.6008,56.5471,56.5918,73400.0
2013-06-12 12:55:00,63.25,63.32,63.25,63.31,43000.0,56.5739,56.6366,56.5739,56.6276,43000.0
2013-06-12 13:00:00,63.33,63.37,63.31,63.35,38000.0,56.6455,56.6813,56.6276,56.6634,38000.0
2013-06-12 13:05:00,63.36,63.5,63.36,63.46,88300.0,56.6723,56.7976,56.6723,56.7618,88300.0
2013-06-12 13:10:00,63.47,63.54,63.47,63.54,31000.0,56.7707,56.8333,56.7707,56.8333,31000.0
2013-06-12 13:15:00,63.55,63.58,63.47,63.49,36900.0,56.8423,56.8691,56.7707,56.7886,36900.0
2013-06-12 13:20:00,63.48,63.49,63.34,63.39,38400.0,56.7797,56.7886,56.6544,56.6992,38400.0
2013-06-12 13:25:00,63.38,63.48,63.36,63.43,28400.0,56.6902,56.7797,56.6723,56.7349,28400.0
2013-06-12 13:30:00,63.43,63.5,63.41,63.44,36300.0,56.7349,56.7976,56.7171,56.7439,36300.0
2013-06-12 13:35:00,63.44,63.47,63.36,63.37,33800.0,56.7439,56.7707,56.6723,56.6813,33800.0
2013-06-12 13:40:00,63.36,63.47,63.31,63.47,57000.0,56.6723,56.7707,56.6276,56.7707,57000.0
2013-06-12 13:45:00,63.47,63.51,63.44,63.46,49800.0,56.7707,56.8065,56.7439,56.7618,49800.0
2013-06-12 13:50:00,63.46,63.5,63.41,63.48,66200.0,56.7618,56.7976,56.7171,56.7797,66200.0
2013-06-12 13:55:00,63.48,63.48,63.38,63.38,36200.0,56.7797,56.7797,56.6902,56.6902,36200.0
2013-06-12 14:00:00,63.37,63.38,63.21,63.25,75400.0,56.6813,56.6902,56.5382,56.5739,75400.0
2013-06-12 14:05:00,63.24,63.25,63.19,63.22,68700.0,56.565,56.5739,56.5203,56.5471,68700.0
2013-06-12 14:10:00,63.21,63.23,63.03,63.1,90100.0,56.5382,56.5561,56.3772,56.4398,90100.0
2013-06-12 14:15:00,63.11,63.13,62.99,63.0,103200.0,56.4487,56.4666,56.3414,56.3503,103200.0
2013-06-12 14:20:00,63.0,63.16,62.99,63.15,124100.0,56.3503,56.4934,56.3414,56.4845,124100.0
2013-06-12 14:25:00,63.16,63.17,63.01,63.01,71300.0,56.4934,56.5024,56.3593,56.3593,71300.0
2013-06-12 14:30:00,63.02,63.06,62.87,62.88,130000.0,56.3682,56.404,56.234,56.243,130000.0
2013-06-12 14:35:00,62.88,62.99,62.87,62.97,108000.0,56.243,56.3414,56.234,56.3235,108000.0
2013-06-12 14:40:00,62.98,63.03,62.96,62.96,84300.0,56.3324,56.3772,56.3146,56.3146,84300.0
2013-06-12 14:45:00,62.95,63.04,62.95,62.95,115400.0,56.3056,56.3861,56.3056,56.3056,115400.0
2013-06-12 14:50:00,62.95,63.01,62.92,63.0,73300.0,56.3056,56.3593,56.2788,56.3503,73300.0
2013-06-12 14:55:00,63.0,63.01,62.94,63.01,113000.0,56.3503,56.3593,56.2967,56.3593,113000.0
2013-06-12 15:00:00,63.01,63.01,62.89,62.92,104100.0,56.3593,56.3593,56.2519,56.2788,104100.0
2013-06-12 15:05:00,62.92,63.0,62.88,62.96,95300.0,56.2788,56.3503,56.243,56.3146,95300.0
2013-06-12 15:10:00,62.96,63.0,62.92,62.97,80200.0,56.3146,56.3503,56.2788,56.3235,80200.0
2013-06-12 15:15:00,62.97,63.0,62.87,62.9,65000.0,56.3235,56.3503,56.234,56.2609,65000.0
2013-06-12 15:20:00,62.9,62.97,62.87,62.95,79300.0,56.2609,56.3235,56.234,56.3056,79300.0
2013-06-12 15:25:00,62.95,63.04,62.95,63.02,73500.0,56.3056,56.3861,56.3056,56.3682,73500.0
2013-06-12 15:30:00,63.03,63.04,62.93,62.94,110000.0,56.3772,56.3861,56.2877,56.2967,110000.0
2013-06-12 15:35:00,62.94,63.06,62.94,63.01,145000.0,56.2967,56.404,56.2967,56.3593,145000.0
2013-06-12 15:40:00,63.01,63.05,62.99,63.02,129400.0,56.3593,56.3951,56.3414,56.3682,129400.0
2013-06-12 15:45:00,63.01,63.12,63.0,63.07,156000.0,56.3593,56.4577,56.3503,56.4129,156000.0
2013-06-12 15:50:00,63.08,63.13,63.03,63.04,235300.0,56.4219,56.4666,56.3772,56.3861,235300.0
2013-06-12 15:55:00,63.04,63.09,62.98,62.99,350500.0,56.3861,56.4308,56.3324,56.3414,350500.0
2013-06-13 09:30:00,62.9,62.99,62.52,62.83,161000.0,56.2609,56.3414,55.921,56.1983,161000.0
2013-06-13 09:35:00,62.85,62.87,62.58,62.76,75700.0,56.2162,56.234,55.9747,56.1357,75700.0
2013-06-13 09:40:00,62.76,62.89,62.75,62.87,65700.0,56.1357,56.2519,56.1267,56.234,65700.0
2013-06-13 09:45:00,62.87,62.92,62.74,62.74,69700.0,56.234,56.2788,56.1178,56.1178,69700.0
2013-06-13 09:50:00,62.75,63.0,62.71,62.98,38000.0,56.1267,56.3503,56.0909,56.3324,38000.0
2013-06-13 09:55:00,62.98,63.09,62.94,63.01,47600.0,56.3324,56.4308,56.2967,56.3593,47600.0
2013-06-13 10:00:00,63.01,63.15,63.01,63.08,63200.0,56.3593,56.4845,56.3593,56.4219,63200.0
2013-06-13 10:05:00,63.08,63.08,62.92,62.99,109500.0,56.4219,56.4219,56.2788,56.3414,109500.0
2013-06-13 10:10:00,62.99,63.04,62.83,62.87,91600.0,56.3414,56.3861,56.1983,56.234,91600.0
2013-06-13 10:15:00,62.88,63.12,62.88,63.12,83800.0,56.243,56.4577,56.243,56.4577,83800.0
2013-06-13 10:20:00,63.12,63.21,63.11,63.14,99200.0,56.4577,56.5382,56.4487,56.4756,99200.0
2013-06-13 10:25:00,63.14,63.23,63.1,63.18,54500.0,56.4756,56.5561,56.4398,56.5113,54500.0
2013-06-13 10:30:00,63.18,63.33,63.18,63.3,50100.0,56.5113,56.6455,56.5113,56.6187,50100.0
2013-06-13 10:35:00,63.3,63.32,63.23,63.3,54800.0,56.6187,56.6366,56.5561,56.6187,54800.0
2013-06-13 10:40:00,63.3,63.4,63.3,63.4,50000.0,56.6187,56.7081,56.6187,56.7081,50000.0
2013-06-13 10:45:00,63.39,63.45,63.36,63.36,54800.0,56.6992,56.7528,56.6723,56.6723,54800.0
2013-06-13 10:50:00,63.36,63.41,63.29,63.32,76200.0,56.6723,56.7171,56.6097,56.6366,76200.0
2013-06-13 10:55:00,63.32,63.32,63.21,63.22,42800.0,56.6366,56.6366,56.5382,56.5471,42800.0
2013-06-13 11:00:00,63.22,63.24,63.2,63.2,58200.0,56.5471,56.565,56.5292,56.5292,58200.0
2013-06-13 11:05:00,63.21,63.21,63.09,63.13,39400.0,56.5382,56.5382,56.4308,56.4666,39400.0
2013-06-13 11:10:00,63.13,63.21,63.09,63.2,36100.0,56.4666,56.5382,56.4308,56.5292,36100.0
2013-06-13 11:15:00,63.2,63.21,63.15,63.2,29300.0,56.5292,56.5382,56.4845,56.5292,29300.0
2013-06-13 11:20:00,63.2,63.26,63.19,63.24,39400.0,56.5292,56.5829,56.5203,56.565,39400.0
2013-06-13 11:25:00,63.24,63.36,63.23,63.33,38700.0,56.565,56.6723,56.5561,56.6455,38700.0
2013-06-13 11:30:00,63.33,63.33,63.12,63.13,47800.0,56.6455,56.6455,56.4577,56.4666,47800.0
2013-06-13 11:35:00,63.13,63.18,63.05,63.17,43400.0,56.4666,56.5113,56.3951,56.5024,43400.0
2013-06-13 11:40:00,63.17,63.39,63.17,63.38,43100.0,56.5024,56.6992,56.5024,56.6902,43100.0
2013-06-13 11:45:00,63.38,63.39,63.33,63.35,27600.0,56.6902,56.6992,56.6455,56.6634,27600.0
2013-06-13 11:50:00,63.35,63.42,63.34,63.34,33500.0,56.6634,56.726,56.6544,56.6544,33500.0
2013-06-13 11:55:00,63.34,63.45,63.33,63.41,26500.0,56.6544,56.7528,56.6455,56.7171,26500.0
2013-06-13 12:00:00,63.41,63.45,63.4,63.43,32200.0,56.7171,56.7528,56.7081,56.7349,32200.0
2013-06-13 12:05:00,63.43,63.43,63.35,63.41,28100.0,56.7349,56.7349,56.6634,56.7171,28100.0
2013-06-13 12:10:00,63.42,63.44,63.34,63.38,30100.0,56.726,56.7439,56.6544,56.6902,30100.0
2013-06-13 12:15:00,63.37,63.43,63.34,63.37,27100.0,56.6813,56.7349,56.6544,56.6813,27100.0
2013-06-13 12:20:00,63.37,63.43,63.37,63.41,26800.0,56.6813,56.7349,56.6813,56.7171,26800.0
2013-06-13 12:25:00,63.42,63.44,63.38,63.4,24400.0,56.726,56.7439,56.6902,56.7081,24400.0
2013-06-13 12:30:00,63.4,63.4,63.33,63.35,38700.0,56.7081,56.7081,56.6455,56.6634,38700.0
2013-06-13 12:35:00,63.36,63.41,63.35,63.37,41700.0,56.6723,56.7171,56.6634,56.6813,41700.0
2013-06-13 12:40:00,63.38,63.39,63.27,63.27,41900.0,56.6902,56.6992,56.5918,56.5918,41900.0
2013-06-13 12:45:00,63.27,63.3,63.2,63.2,63200.0,56.5918,56.6187,56.5292,56.5292,63200.0
2013-06-13 12:50:00,63.2,63.27,63.19,63.26,54300.0,56.5292,56.5918,56.5203,56.5829,54300.0
2013-06-13 12:55:00,63.27,63.41,63.25,63.4,47900.0,56.5918,56.7171,56.5739,56.7081,47900.0
2013-06-13 13:00:00,63.4,63.44,63.36,63.37,35700.0,56.7081,56.7439,56.6723,56.6813,35700.0
2013-06-13 13:05:00,63.37,63.42,63.33,63.4,35100.0,56.6813,56.726,56.6455,56.7081,35100.0
2013-06-13 13:10:00,63.41,63.5,63.4,63.5,51800.0,56.7171,56.7976,56.7081,56.7976,51800.0
2013-06-13 13:15:00,63.5,63.52,63.46,63.52,48900.0,56.7976,56.8154,56.7618,56.8154,48900.0
2013-06-13 13:20:00,63.51,63.53,63.48,63.48,38200.0,56.8065,56.8244,56.7797,56.7797,38200.0
2013-06-13 13:25:00,63.48,63.52,63.47,63.51,37000.0,56.7797,56.8154,56.7707,56.8065,37000.0
2013-06-13 13:30:00,63.52,63.58,63.5,63.56,30800.0,56.8154,56.8691,56.7976,56.8512,30800.0
2013-06-13 13:35:00,63.56,63.6,63.49,63.58,53500.0,56.8512,56.887,56.7886,56.8691,53500.0
2013-06-13 13:40:00,63.58,63.62,63.55,63.6,38600.0,56.8691,56.9049,56.8423,56.887,38600.0
2013-06-13 13:45:00,63.6,63.65,63.58,63.65,24000.0,56.887,56.9317,56.8691,56.9317,24000.0
2013-06-13 13:50:00,63.66,63.73,63.65,63.67,42900.0,56.9407,57.0033,56.9317,56.9496,42900.0
2013-06-13 13:55:00,63.68,63.75,63.67,63.75,44000.0,56.9586,57.0212,56.9496,57.0212,44000.0
2013-06-13 14:00:00,63.75,63.89,63.73,63.86,99800.0,57.0212,57.1464,57.0033,57.1196,99800.0
2013-06-13 14:05:00,63.86,63.92,63.86,63.92,64700.0,57.1196,57.1732,57.1196,57.1732,64700.0
2013-06-13 14:10:00,63.92,63.95,63.89,63.89,50800.0,57.1732,57.2001,57.1464,57.1464,50800.0
2013-06-13 14:15:00,63.89,63.97,63.88,63.95,60000.0,57.1464,57.2179,57.1374,57.2001,60000.0
2013-06-13 14:20:00,63.95,63.98,63.9,63.91,55000.0,57.2001,57.2269,57.1553,57.1643,55000.0
2013-06-13 14:25:00,63.92,63.93,63.83,63.83,56800.0,57.1732,57.1822,57.0927,57.0927,56800.0
2013-06-13 14:30:00,63.83,63.85,63.79,63.82,51600.0,57.0927,57.1106,57.0569,57.0838,51600.0
2013-06-13 14:35:00,63.82,63.85,63.8,63.84,40500.0,57.0838,57.1106,57.0659,57.1017,40500.0
2013-06-13 14:40:00,63.85,63.87,63.79,63.8,52600.0,57.1106,57.1285,57.0569,57.0659,52600.0
2013-06-13 14:45:00,63.8,63.8,63.72,63.72,54500.0,57.0659,57.0659,56.9943,56.9943,54500.0
2013-06-13 14:50:00,63.73,63.75,63.7,63.72,127100.0,57.0033,57.0212,56.9764,56.9943,127100.0
2013-06-13 14:55:00,63.71,63.84,63.71,63.84,43200.0,56.9854,57.1017,56.9854,57.1017,43200.0
2013-06-13 15:00:00,63.85,63.98,63.85,63.93,76500.0,57.1106,57.2269,57.1106,57.1822,76500.0
2013-06-13 15:05:00,63.94,64.06,63.94,64.03,60200.0,57.1911,57.2984,57.1911,57.2716,60200.0
2013-06-13 15:10:00,64.03,64.13,64.03,64.1,53900.0,57.2716,57.3611,57.2716,57.3342,53900.0
2013-06-13 15:15:00,64.09,64.16,63.99,64.01,63300.0,57.3253,57.3879,57.2358,57.2537,63300.0
2013-06-13 15:20:00,64.01,64.09,63.99,64.09,51900.0,57.2537,57.3253,57.2358,57.3253,51900.0
2013-06-13 15:25:00,64.09,64.16,64.05,64.11,73800.0,57.3253,57.3879,57.2895,57.3432,73800.0
2013-06-13 15:30:00,64.11,64.13,64.02,64.02,78700.0,57.3432,57.3611,57.2627,57.2627,78700.0
2013-06-13 15:35:00,64.02,64.12,63.98,64.11,125300.0,57.2627,57.3521,57.2269,57.3432,125300.0
2013-06-13 15:40:00,64.12,64.33,64.12,64.31,122200.0,57.3521,57.5399,57.3521,57.5221,122200.0
2013-06-13 15:45:00,64.3,64.4,64.29,64.31,221300.0,57.5131,57.6026,57.5042,57.5221,221300.0
2013-06-13 15:50:00,64.3,64.33,64.2,64.2,260400.0,57.5131,57.5399,57.4237,57.4237,260400.0
2013-06-13 15:55:00,64.2,64.31,64.19,64.25,352500.0,57.4237,57.5221,57.4147,57.4684,352500.0
2013-06-14 09:30:00,64.01,64.29,64.0,64.14,164400.0,57.2537,57.5042,57.2448,57.37,164400.0
2013-06-14 09:35:00,64.13,64.28,64.11,64.27,41800.0,57.3611,57.4952,57.3432,57.4863,41800.0
2013-06-14 09:40:00,64.28,64.31,64.19,64.27,47500.0,57.4952,57.5221,57.4147,57.4863,47500.0
2013-06-14 09:45:00,64.27,64.4,64.24,64.34,43800.0,57.4863,57.6026,57.4594,57.5489,43800.0
2013-06-14 09:50:00,64.34,64.34,64.14,64.15,44800.0,57.5489,57.5489,57.37,57.3789,44800.0
2013-06-14 09:55:00,64.18,64.38,64.15,64.31,69000.0,57.4058,57.5847,57.3789,57.5221,69000.0
2013-06-14 10:00:00,64.31,64.41,64.23,64.39,73100.0,57.5221,57.6115,57.4505,57.5936,73100.0
2013-06-14 10:05:00,64.39,64.43,64.36,64.38,47500.0,57.5936,57.6294,57.5668,57.5847,47500.0
2013-06-14 10:10:00,64.38,64.38,64.27,64.33,39800.0,57.5847,57.5847,57.4863,57.5399,39800.0
2013-06-14 10:15:00,64.34,64.39,64.28,64.36,38000.0,57.5489,57.5936,57.4952,57.5668,38000.0
2013-06-14 10:20:00,64.36,64.37,64.28,64.28,44700.0,57.5668,57.5757,57.4952,57.4952,44700.0
2013-06-14 10:25:00,64.29,64.3,64.13,64.24,73500.0,57.5042,57.5131,57.3611,57.4594,73500.0
2013-06-14 10:30:00,64.23,64.27,64.23,64.25,69200.0,57.4505,57.4863,57.4505,57.4684,69200.0
2013-06-14 10:35:00,64.25,64.26,64.04,64.07,64900.0,57.4684,57.4773,57.2806,57.3074,64900.0
2013-06-14 10:40:00,64.08,64.22,64.03,64.21,46900.0,57.3163,57.4416,57.2716,57.4326,46900.0
2013-06-14 10:45:00,64.2,64.22,64.03,64.07,46800.0,57.4237,57.4416,57.2716,57.3074,46800.0
2013-06-14 10:50:00,64.07,64.11,63.92,64.07,66700.0,57.3074,57.3432,57.1732,57.3074,66700.0
2013-06-14 10:55:00,64.05,64.06,63.87,63.91,54600.0,57.2895,57.2984,57.1285,57.1643,54600.0
2013-06-14 11:00:00,63.88,63.95,63.78,63.93,68700.0,57.1374,57.2001,57.048,57.1822,68700.0
2013-06-14 11:05:00,63.91,63.97,63.85,63.94,49500.0,57.1643,57.2179,57.1106,57.1911,49500.0
2013-06-14 11:10:00,63.94,63.99,63.91,63.93,36500.0,57.1911,57.2358,57.1643,57.1822,36500.0
2013-06-14 11:15:00,63.94,64.0,63.87,63.93,37200.0,57.1911,57.2448,57.1285,57.1822,37200.0
2013-06-14 11:20:00,63.93,64.05,63.91,64.04,40000.0,57.1822,57.2895,57.1643,57.2806,40000.0
2013-06-14 11:25:00,64.01,64.04,63.96,63.96,47700.0,57.2537,57.2806,57.209,57.209,47700.0
2013-06-14 11:30:00,63.97,64.04,63.9,64.0,59700.0,57.2179,57.2806,57.1553,57.2448,59700.0
2013-06-14 11:35:00,64.01,64.12,64.0,64.07,44800.0,57.2537,57.3521,57.2448,57.3074,44800.0
2013-06-14 11:40:00,64.06,64.11,63.92,63.95,43600.0,57.2984,57.3432,57.1732,57.2001,43600.0
2013-06-14 11:45:00,63.96,63.96,63.79,63.8,82300.0,57.209,57.209,57.0569,57.0659,82300.0
2013-06-14 11:50:00,63.8,63.87,63.74,63.84,72600.0,57.0659,57.1285,57.0122,57.1017,72600.0
2013-06-14 11:55:00,63.84,63.99,63.84,63.99,79000.0,57.1017,57.2358,57.1017,57.2358,79000.0
2013-06-14 12:00:00,63.99,64.01,63.9,64.01,56900.0,57.2358,57.2537,57.1553,57.2537,56900.0
2013-06-14 12:05:00,64.01,64.08,63.94,63.97,59100.0,57.2537,57.3163,57.1911,57.2179,59100.0
2013-06-14 12:10:00,63.98,63.99,63.92,63.92,31400.0,57.2269,57.2358,57.1732,57.1732,31400.0
2013-06-14 12:15:00,63.92,63.92,63.84,63.85,87800.0,57.1732,57.1732,57.1017,57.1106,87800.0
2013-06-14 12:20:00,63.85,63.85,63.78,63.82,70300.0,57.1106,57.1106,57.048,57.0838,70300.0
2013-06-14 12:25:00,63.82,63.88,63.79,63.81,70800.0,57.0838,57.1374,57.0569,57.0748,70800.0
2013-06-14 12:30:00,63.81,63.84,63.74,63.75,70000.0,57.0748,57.1017,57.0122,57.0212,70000.0
2013-06-14 12:35:00,63.77,63.92,63.74,63.9,64500.0,57.0391,57.1732,57.0122,57.1553,64500.0
2013-06-14 12:40:00,63.91,64.02,63.88,64.01,71000.0,57.1643,57.2627,57.1374,57.2537,71000.0
2013-06-14 12:45:00,64.02,64.08,64.01,64.07,18400.0,57.2627,57.3163,57.2537,57.3074,18400.0
2013-06-14 12:50:00,64.08,64.09,64.04,64.05,28500.0,57.3163,57.3253,57.2806,57.2895,28500.0
2013-06-14 12:55:00,64.05,64.06,63.91,63.93,49600.0,57.2895,57.2984,57.1643,57.1822,49600.0
2013-06-14 13:00:00,63.93,63.95,63.88,63.94,37100.0,57.1822,57.2001,57.1374,57.1911,37100.0
2013-06-14 13:05:00,63.93,64.0,63.9,64.0,36100.0,57.1822,57.2448,57.1553,57.2448,36100.0
2013-06-14 13:10:00,64.0,64.05,63.96,64.05,45700.0,57.2448,57.2895,57.209,57.2895,45700.0
2013-06-14 13:15:00,64.05,64.06,63.87,63.89,57300.0,57.2895,57.2984,57.1285,57.1464,57300.0
2013-06-14 13:20:00,63.88,63.94,63.85,63.86,21400.0,57.1374,57.1911,57.1106,57.1196,21400.0
2013-06-14 13:25:00,63.85,63.86,63.81,63.83,33500.0,57.1106,57.1196,57.0748,57.0927,33500.0
2013-06-14 13:30:00,63.83,63.87,63.78,63.81,71900.0,57.0927,57.1285,57.048,57.0748,71900.0
2013-06-14 13:35:00,63.8,63.81,63.71,63.75,42200.0,57.0659,57.0748,56.9854,57.0212,42200.0
2013-06-14 13:40:00,63.74,63.81,63.74,63.77,42900.0,57.0122,57.0748,57.0122,57.0391,42900.0
2013-06-14 13:45:00,63.77,63.84,63.76,63.82,34100.0,57.0391,57.1017,57.0301,57.0838,34100.0
2013-06-14 13:50:00,63.83,63.86,63.76,63.77,36500.0,57.0927,57.1196,57.0301,57.0391,36500.0
2013-06-14 13:55:00,63.78,63.8,63.77,63.79,52400.0,57.048,57.0659,57.0391,57.0569,52400.0
2013-06-14 14:00:00,63.79,63.81,63.63,63.74,86200.0,57.0569,57.0748,56.9138,57.0122,86200.0
2013-06-14 14:05:00,63.74,63.83,63.73,63.82,42500.0,57.0122,57.0927,57.0033,57.0838,42500.0
2013-06-14 14:10:00,63.81,63.81,63.76,63.79,45000.0,57.0748,57.0748,57.0301,57.0569,45000.0
2013-06-14 14:15:00,63.79,63.86,63.76,63.86,39000.0,57.0569,57.1196,57.0301,57.1196,39000.0
2013-06-14 14:20:00,63.86,63.95,63.85,63.9,43500.0,57.1196,57.2001,57.1106,57.1553,43500.0
2013-06-14 14:25:00,63.91,63.94,63.88,63.91,47700.0,57.1643,57.1911,57.1374,57.1643,47700.0
2013-06-14 14:30:00,63.91,63.92,63.8,63.85,71000.0,57.1643,57.1732,57.0659,57.1106,71000.0
2013-06-14 14:35:00,63.86,64.0,63.84,63.99,53400.0,57.1196,57.2448,57.1017,57.2358,53400.0
2013-06-14 14:40:00,63.99,64.01,63.91,63.95,38600.0,57.2358,57.2537,57.1643,57.2001,38600.0
2013-06-14 14:45:00,63.96,63.99,63.93,63.93,30700.0,57.209,57.2358,57.1822,57.1822,30700.0
2013-06-14 14:50:00,63.93,63.99,63.92,63.92,46400.0,57.1822,57.2358,57.1732,57.1732,46400.0
2013-06-14 14:55:00,63.92,63.92,63.8,63.85,71800.0,57.1732,57.1732,57.0659,57.1106,71800.0
2013-06-14 15:00:00,63.84,63.94,63.83,63.92,53600.0,57.1017,57.1911,57.0927,57.1732,53600.0
2013-06-14 15:05:00,63.93,63.98,63.9,63.93,48900.0,57.1822,57.2269,57.1553,57.1822,48900.0
2013-06-14 15:10:00,63.93,63.96,63.89,63.94,36700.0,57.1822,57.209,57.1464,57.1911,36700.0
2013-06-14 15:15:00,63.95,64.0,63.94,63.98,51600.0,57.2001,57.2448,57.1911,57.2269,51600.0
2013-06-14 15:20:00,63.99,64.03,63.98,63.99,67600.0,57.2358,57.2716,57.2269,57.2358,67600.0
2013-06-14 15:25:00,63.98,64.03,63.92,63.93,65700.0,57.2269,57.2716,57.1732,57.1822,65700.0
2013-06-14 15:30:00,63.93,64.0,63.85,63.87,83500.0,57.1822,57.2448,57.1106,57.1285,83500.0
2013-06-14 15:35:00,63.87,63.93,63.83,63.87,92200.0,57.1285,57.1822,57.0927,57.1285,92200.0
2013-06-14 15:40:00,63.87,63.89,63.72,63.76,106300.0,57.1285,57.1464,56.9943,57.0301,106300.0
2013-06-14 15:45:00,63.76,63.84,63.67,63.82,171300.0,57.0301,57.1017,56.9496,57.0838,171300.0
2013-06-14 15:50:00,63.82,63.84,63.75,63.82,124100.0,57.0838,57.1017,57.0212,57.0838,124100.0
2013-06-14 15:55:00,63.81,63.86,63.76,63.77,296000.0,57.0748,57.1196,57.0301,57.0391,296000.0
2013-06-17 09:30:00,64.3,64.52,64.29,64.38,143100.0,57.5131,57.7099,57.5042,57.5847,143100.0
2013-06-17 09:35:00,64.38,64.47,64.31,64.36,105700.0,57.5847,57.6652,57.5221,57.5668,105700.0
2013-06-17 09:40:00,64.38,64.49,64.37,64.49,63600.0,57.5847,57.6831,57.5757,57.6831,63600.0
2013-06-17 09:45:00,64.48,64.58,64.41,64.49,80400.0,57.6741,57.7636,57.6115,57.6831,80400.0
2013-06-17 09:50:00,64.48,64.48,64.37,64.45,120100.0,57.6741,57.6741,57.5757,57.6473,120100.0
2013-06-17 09:55:00,64.45,64.45,64.32,64.32,129200.0,57.6473,57.6473,57.531,57.531,129200.0
2013-06-17 10:00:00,64.33,64.48,64.33,64.36,87900.0,57.5399,57.6741,57.5399,57.5668,87900.0
2013-06-17 10:05:00,64.36,64.4,64.29,64.32,117400.0,57.5668,57.6026,57.5042,57.531,117400.0
2013-06-17 10:10:00,64.32,64.5,64.3,64.45,101000.0,57.531,57.692,57.5131,57.6473,101000.0
2013-06-17 10:15:00,64.44,64.56,64.43,64.51,49100.0,57.6383,57.7457,57.6294,57.7009,49100.0
2013-06-17 10:20:00,64.52,64.55,64.5,64.51,49600.0,57.7099,57.7367,57.692,57.7009,49600.0
2013-06-17 10:25:00,64.51,64.58,64.51,64.51,52500.0,57.7009,57.7636,57.7009,57.7009,52500.0
2013-06-17 10:30:00,64.52,64.52,64.44,64.44,27300.0,57.7099,57.7099,57.6383,57.6383,27300.0
2013-06-17 10:35:00,64.43,64.46,64.37,64.45,42500.0,57.6294,57.6562,57.5757,57.6473,42500.0
2013-06-17 10:40:00,64.44,64.56,64.44,64.46,44900.0,57.6383,57.7457,57.6383,57.6562,44900.0
2013-06-17 10:45:00,64.46,64.55,64.46,64.51,39900.0,57.6562,57.7367,57.6562,57.7009,39900.0
2013-06-17 10:50:00,64.51,64.56,64.5,64.54,36300.0,57.7009,57.7457,57.692,57.7278,36300.0
2013-06-17 10:55:00,64.55,64.7,64.53,64.67,70500.0,57.7367,57.8709,57.7188,57.8441,70500.0
2013-06-17 11:00:00,64.68,64.79,64.65,64.79,80600.0,57.853,57.9514,57.8262,57.9514,80600.0
2013-06-17 11:05:00,64.79,64.86,64.74,64.84,67000.0,57.9514,58.014,57.9067,57.9961,67000.0
2013-06-17 11:10:00,64.85,64.91,64.84,64.87,50300.0,58.0051,58.0587,57.9961,58.0229,50300.0
2013-06-17 11:15:00,64.87,64.88,64.8,64.81,66500.0,58.0229,58.0319,57.9603,57.9693,66500.0
2013-06-17 11:20:00,64.8,64.85,64.79,64.85,42000.0,57.9603,58.0051,57.9514,58.0051,42000.0
2013-06-17 11:25:00,64.84,64.86,64.77,64.86,50200.0,57.9961,58.014,57.9335,58.014,50200.0
2013-06-17 11:30:00,64.86,64.86,64.8,64.85,53600.0,58.014,58.014,57.9603,58.0051,53600.0
2013-06-17 11:35:00,64.85,64.92,64.8,64.9,61100.0,58.0051,58.0677,57.9603,58.0498,61100.0
2013-06-17 11:40:00,64.91,64.92,64.84,64.86,45100.0,58.0587,58.0677,57.9961,58.014,45100.0
2013-06-17 11:45:00,64.86,64.9,64.83,64.88,70800.0,58.014,58.0498,57.9872,58.0319,70800.0
2013-06-17 11:50:00,64.88,64.91,64.85,64.89,55200.0,58.0319,58.0587,58.0051,58.0408,55200.0
2013-06-17 11:55:00,64.88,64.92,64.83,64.91,73600.0,58.0319,58.0677,57.9872,58.0587,73600.0
2013-06-17 12:00:00,64.91,64.95,64.89,64.95,62100.0,58.0587,58.0945,58.0408,58.0945,62100.0
2013-06-17 12:05:00,64.94,64.96,64.91,64.94,32500.0,58.0856,58.1034,58.0587,58.0856,32500.0
2013-06-17 12:10:00,64.94,64.95,64.86,64.92,76600.0,58.0856,58.0945,58.014,58.0677,76600.0
2013-06-17 12:15:00,64.92,64.95,64.89,64.95,25300.0,58.0677,58.0945,58.0408,58.0945,25300.0
2013-06-17 12:20:00,64.95,65.02,64.94,64.97,139000.0,58.0945,58.1571,58.0856,58.1124,139000.0
2013-06-17 12:25:00,64.97,65.03,64.97,65.0,126100.0,58.1124,58.1661,58.1124,58.1392,126100.0
2013-06-17 12:30:00,65.0,65.04,64.97,65.01,50400.0,58.1392,58.175,58.1124,58.1482,50400.0
2013-06-17 12:35:00,65.0,65.03,64.99,65.01,73800.0,58.1392,58.1661,58.1303,58.1482,73800.0
2013-06-17 12:40:00,65.02,65.09,65.01,65.08,70400.0,58.1571,58.2197,58.1482,58.2108,70400.0
2013-06-17 12:45:00,65.08,65.09,65.01,65.01,64500.0,58.2108,58.2197,58.1482,58.1482,64500.0
2013-06-17 12:50:00,65.0,65.02,65.0,65.01,24000.0,58.1392,58.1571,58.1392,58.1482,24000.0
2013-06-17 12:55:00,65.0,65.01,64.95,65.01,48700.0,58.1392,58.1482,58.0945,58.1482,48700.0
2013-06-17 13:00:00,65.0,65.02,65.0,65.0,55000.0,58.1392,58.1571,58.1392,58.1392,55000.0
2013-06-17 13:05:00,65.0,65.04,64.99,65.0,53500.0,58.1392,58.175,58.1303,58.1392,53500.0
2013-06-17 13:10:00,65.01,65.01,64.98,64.99,51800.0,58.1482,58.1482,58.1213,58.1303,51800.0
2013-06-17 13:15:00,64.98,64.99,64.92,64.98,69700.0,58.1213,58.1303,58.0677,58.1213,69700.0
2013-06-17 13:20:00,64.98,65.13,64.98,65.11,74700.0,58.1213,58.2555,58.1213,58.2376,74700.0
2013-06-17 13:25:00,65.11,65.11,64.99,65.0,39300.0,58.2376,58.2376,58.1303,58.1392,39300.0
2013-06-17 13:30:00,64.98,65.01,64.93,65.01,38400.0,58.1213,58.1482,58.0766,58.1482,38400.0
2013-06-17 13:35:00,65.0,65.05,64.98,65.03,41900.0,58.1392,58.1839,58.1213,58.1661,41900.0
2013-06-17 13:40:00,65.03,65.04,64.97,65.04,43200.0,58.1661,58.175,58.1124,58.175,43200.0
2013-06-17 13:45:00,65.04,65.06,65.03,65.05,20600.0,58.175,58.1929,58.1661,58.1839,20600.0
2013-06-17 13:50:00,65.06,65.07,65.0,65.0,32100.0,58.1929,58.2018,58.1392,58.1392,32100.0
2013-06-17 13:55:00,65.01,65.01,64.97,64.97,49100.0,58.1482,58.1482,58.1124,58.1124,49100.0
2013-06-17 14:00:00,64.98,64.99,64.95,64.95,34000.0,58.1213,58.1303,58.0945,58.0945,34000.0
2013-06-17 14:05:00,64.95,64.96,64.74,64.8,85600.0,58.0945,58.1034,57.9067,57.9603,85600.0
2013-06-17 14:10:00,64.81,64.84,64.7,64.73,53700.0,57.9693,57.9961,57.8709,57.8977,53700.0
2013-06-17 14:15:00,64.73,64.75,64.69,64.73,44200.0,57.8977,57.9156,57.8619,57.8977,44200.0
2013-06-17 14:20:00,64.73,64.77,64.63,64.63,47300.0,57.8977,57.9335,57.8083,57.8083,47300.0
2013-06-17 14:25:00,64.63,64.63,64.52,64.58,109500.0,57.8083,57.8083,57.7099,57.7636,109500.0
2013-06-17 14:30:00,64.59,64.61,64.5,64.57,53700.0,57.7725,57.7904,57.692,57.7546,53700.0
2013-06-17 14:35:00,64.58,64.62,64.51,64.52,71500.0,57.7636,57.7993,57.7009,57.7099,71500.0
2013-06-17 14:40:00,64.53,64.63,64.53,64.58,78800.0,57.7188,57.8083,57.7188,57.7636,78800.0
2013-06-17 14:45:00,64.59,64.62,64.37,64.39,125700.0,57.7725,57.7993,57.5757,57.5936,125700.0
2013-06-17 14:50:00,64.39,64.47,64.28,64.33,107400.0,57.5936,57.6652,57.4952,57.5399,107400.0
2013-06-17 14:55:00,64.34,64.34,64.25,64.33,66600.0,57.5489,57.5489,57.4684,57.5399,66600.0
2013-06-17 15:00:00,64.32,64.4,64.27,64.39,83100.0,57.531,57.6026,57.4863,57.5936,83100.0
2013-06-17 15:05:00,64.39,64.48,64.38,64.48,71300.0,57.5936,57.6741,57.5847,57.6741,71300.0
2013-06-17 15:10:00,64.48,64.5,64.38,64.44,91200.0,57.6741,57.692,57.5847,57.6383,91200.0
2013-06-17 15:15:00,64.44,64.5,64.38,64.48,82900.0,57.6383,57.692,57.5847,57.6741,82900.0
2013-06-17 15:20:00,64.49,64.5,64.34,64.41,129600.0,57.6831,57.692,57.5489,57.6115,129600.0
2013-06-17 15:25:00,64.41,64.5,64.4,64.48,83300.0,57.6115,57.692,57.6026,57.6741,83300.0
2013-06-17 15:30:00,64.5,64.64,64.47,64.61,107100.0,57.692,57.8172,57.6652,57.7904,107100.0
2013-06-17 15:35:00,64.62,64.71,64.62,64.65,136700.0,57.7993,57.8798,57.7993,57.8262,136700.0
2013-06-17 15:40:00,64.65,64.68,64.59,64.6,162600.0,57.8262,57.853,57.7725,57.7814,162600.0
2013-06-17 15:45:00,64.6,64.64,64.53,64.55,201100.0,57.7814,57.8172,57.7188,57.7367,201100.0
2013-06-17 15:50:00,64.54,64.55,64.43,64.46,271200.0,57.7278,57.7367,57.6294,57.6562,271200.0
2013-06-17 15:55:00,64.45,64.51,64.39,64.5,411600.0,57.6473,57.7009,57.5936,57.692,411600.0
2013-06-18 09:30:00,64.61,64.75,64.56,64.74,157000.0,57.7904,57.9156,57.7457,57.9067,157000.0
2013-06-18 09:35:00,64.73,65.0,64.65,64.89,92400.0,57.8977,58.1392,57.8262,58.0408,92400.0
2013-06-18 09:40:00,64.89,64.96,64.83,64.96,44900.0,58.0408,58.1034,57.9872,58.1034,44900.0
2013-06-18 09:45:00,64.95,65.0,64.76,64.93,98100.0,58.0945,58.1392,57.9246,58.0766,98100.0
2013-06-18 09:50:00,64.93,65.09,64.86,65.03,60200.0,58.0766,58.2197,58.014,58.1661,60200.0
2013-06-18 09:55:00,65.03,65.12,65.02,65.07,72300.0,58.1661,58.2466,58.1571,58.2018,72300.0
2013-06-18 10:00:00,65.07,65.15,64.98,65.03,75600.0,58.2018,58.2734,58.1213,58.1661,75600.0
2013-06-18 10:05:00,65.02,65.15,65.02,65.11,41900.0,58.1571,58.2734,58.1571,58.2376,41900.0
2013-06-18 10:10:00,65.1,65.15,65.02,65.11,48600.0,58.2287,58.2734,58.1571,58.2376,48600.0
2013-06-18 10:15:00,65.12,65.23,65.11,65.21,75400.0,58.2466,58.345,58.2376,58.3271,75400.0
2013-06-18 10:20:00,65.22,65.23,65.16,65.18,80500.0,58.336,58.345,58.2823,58.3002,80500.0
2013-06-18 10:25:00,65.19,65.22,65.13,65.15,51900.0,58.3092,58.336,58.2555,58.2734,51900.0
2013-06-18 10:30:00,65.14,65.23,65.13,65.16,52600.0,58.2645,58.345,58.2555,58.2823,52600.0
2013-06-18 10:35:00,65.17,65.29,65.17,65.25,82300.0,58.2913,58.3986,58.2913,58.3628,82300.0
2013-06-18 10:40:00,65.24,65.36,65.24,65.36,85500.0,58.3539,58.4612,58.3539,58.4612,85500.0
2013-06-18 10:45:00,65.35,65.38,65.27,65.32,56600.0,58.4523,58.4791,58.3807,58.4255,56600.0
2013-06-18 10:50:00,65.32,65.34,65.27,65.32,56900.0,58.4255,58.4433,58.3807,58.4255,56900.0
2013-06-18 10:55:00,65.31,65.32,65.24,65.27,53400.0,58.4165,58.4255,58.3539,58.3807,53400.0
2013-06-18 11:00:00,65.28,65.29,65.19,65.2,55500.0,58.3897,58.3986,58.3092,58.3181,55500.0
2013-06-18 11:05:00,65.21,65.26,65.19,65.25,132000.0,58.3271,58.3718,58.3092,58.3628,132000.0
2013-06-18 11:10:00,65.25,65.26,65.15,65.26,42100.0,58.3628,58.3718,58.2734,58.3718,42100.0
2013-06-18 11:15:00,65.24,65.25,65.16,65.16,35900.0,58.3539,58.3628,58.2823,58.2823,35900.0
2013-06-18 11:20:00,65.16,65.23,65.14,65.15,30000.0,58.2823,58.345,58.2645,58.2734,30000.0
2013-06-18 11:25:00,65.15,65.26,65.14,65.25,58900.0,58.2734,58.3718,58.2645,58.3628,58900.0
2013-06-18 11:30:00,65.26,65.32,65.23,65.24,49700.0,58.3718,58.4255,58.345,58.3539,49700.0
2013-06-18 11:35:00,65.24,65.28,65.21,65.22,24500.0,58.3539,58.3897,58.3271,58.336,24500.0
2013-06-18 11:40:00,65.21,65.23,65.14,65.15,31800.0,58.3271,58.345,58.2645,58.2734,31800.0
2013-06-18 11:45:00,65.14,65.2,65.1,65.11,40300.0,58.2645,58.3181,58.2287,58.2376,40300.0
2013-06-18 11:50:00,65.12,65.16,65.08,65.16,91200.0,58.2466,58.2823,58.2108,58.2823,91200.0
2013-06-18 11:55:00,65.16,65.19,65.12,65.16,63200.0,58.2823,58.3092,58.2466,58.2823,63200.0
2013-06-18 12:00:00,65.15,65.18,65.07,65.08,44800.0,58.2734,58.3002,58.2018,58.2108,44800.0
2013-06-18 12:05:00,65.08,65.13,65.06,65.12,53600.0,58.2108,58.2555,58.1929,58.2466,53600.0
2013-06-18 12:10:00,65.13,65.24,65.13,65.24,43600.0,58.2555,58.3539,58.2555,58.3539,43600.0
2013-06-18 12:15:00,65.24,65.34,65.22,65.29,71400.0,58.3539,58.4433,58.336,58.3986,71400.0
2013-06-18 12:20:00,65.28,65.29,65.08,65.15,107700.0,58.3897,58.3986,58.2108,58.2734,107700.0
2013-06-18 12:25:00,65.14,65.22,65.1,65.11,42900.0,58.2645,58.336,58.2287,58.2376,42900.0
2013-06-18 12:30:00,65.11,65.21,65.11,65.11,47600.0,58.2376,58.3271,58.2376,58.2376,47600.0
2013-06-18 12:35:00,65.11,65.2,65.11,65.16,22900.0,58.2376,58.3181,58.2376,58.2823,22900.0
2013-06-18 12:40:00,65.17,65.23,65.16,65.18,30400.0,58.2913,58.345,58.2823,58.3002,30400.0
2013-06-18 12:45:00,65.18,65.2,65.16,65.19,39400.0,58.3002,58.3181,58.2823,58.3092,39400.0
2013-06-18 12:50:00,65.19,65.3,65.19,65.3,40500.0,58.3092,58.4076,58.3092,58.4076,40500.0
2013-06-18 12:55:00,65.3,65.37,65.28,65.32,60500.0,58.4076,58.4702,58.3897,58.4255,60500.0
2013-06-18 13:00:00,65.33,65.36,65.3,65.32,44100.0,58.4344,58.4612,58.4076,58.4255,44100.0
2013-06-18 13:05:00,65.33,65.36,65.3,65.34,24200.0,58.4344,58.4612,58.4076,58.4433,24200.0
2013-06-18 13:10:00,65.34,65.4,65.33,65.37,30400.0,58.4433,58.497,58.4344,58.4702,30400.0
2013-06-18 13:15:00,65.36,65.36,65.28,65.33,34100.0,58.4612,58.4612,58.3897,58.4344,34100.0
2013-06-18 13:20:00,65.33,65.34,65.29,65.33,41500.0,58.4344,58.4433,58.3986,58.4344,41500.0
2013-06-18 13:25:00,65.32,65.32,65.28,65.28,47500.0,58.4255,58.4255,58.3897,58.3897,47500.0
2013-06-18 13:30:00,65.28,65.3,65.24,65.25,47600.0,58.3897,58.4076,58.3539,58.3628,47600.0
2013-06-18 13:35:00,65.25,65.32,65.24,65.27,44600.0,58.3628,58.4255,58.3539,58.3807,44600.0
2013-06-18 13:40:00,65.27,65.4,65.27,65.38,34900.0,58.3807,58.497,58.3807,58.4791,34900.0
2013-06-18 13:45:00,65.38,65.4,65.34,65.34,23800.0,58.4791,58.497,58.4433,58.4433,23800.0
2013-06-18 13:50:00,65.35,65.44,65.34,65.4,51100.0,58.4523,58.5328,58.4433,58.497,51100.0
2013-06-18 13:55:00,65.39,65.39,65.33,65.35,30900.0,58.4881,58.4881,58.4344,58.4523,30900.0
2013-06-18 14:00:00,65.35,65.39,65.3,65.33,50200.0,58.4523,58.4881,58.4076,58.4344,50200.0
2013-06-18 14:05:00,65.32,65.44,65.32,65.44,49700.0,58.4255,58.5328,58.4255,58.5328,49700.0
2013-06-18 14:10:00,65.45,65.49,65.39,65.39,57000.0,58.5417,58.5775,58.4881,58.4881,57000.0
2013-06-18 14:15:00,65.39,65.42,65.38,65.4,24400.0,58.4881,58.5149,58.4791,58.497,24400.0
2013-06-18 14:20:00,65.4,65.47,65.37,65.47,32400.0,58.497,58.5596,58.4702,58.5596,32400.0
2013-06-18 14:25:00,65.47,65.47,65.34,65.38,37300.0,58.5596,58.5596,58.4433,58.4791,37300.0
2013-06-18 14:30:00,65.39,65.44,65.34,65.43,35600.0,58.4881,58.5328,58.4433,58.5238,35600.0
2013-06-18 14:35:00,65.43,65.44,65.33,65.33,50300.0,58.5238,58.5328,58.4344,58.4344,50300.0
2013-06-18 14:40:00,65.34,65.38,65.29,65.33,59600.0,58.4433,58.4791,58.3986,58.4344,59600.0
2013-06-18 14:45:00,65.32,65.43,65.31,65.42,66800.0,58.4255,58.5238,58.4165,58.5149,66800.0
2013-06-18 14:50:00,65.42,65.43,65.37,65.41,51500.0,58.5149,58.5238,58.4702,58.506,51500.0
2013-06-18 14:55:00,65.41,65.44,65.39,65.42,25000.0,58.506,58.5328,58.4881,58.5149,25000.0
2013-06-18 15:00:00,65.41,65.41,65.35,65.37,47300.0,58.506,58.506,58.4523,58.4702,47300.0
2013-06-18 15:05:00,65.38,65.4,65.28,65.31,70500.0,58.4791,58.497,58.3897,58.4165,70500.0
2013-06-18 15:10:00,65.32,65.38,65.31,65.37,39600.0,58.4255,58.4791,58.4165,58.4702,39600.0
2013-06-18 15:15:00,65.38,65.38,65.27,65.33,78300.0,58.4791,58.4791,58.3807,58.4344,78300.0
2013-06-18 15:20:00,65.33,65.37,65.3,65.34,52100.0,58.4344,58.4702,58.4076,58.4433,52100.0
2013-06-18 15:25:00,65.34,65.41,65.32,65.41,51500.0,58.4433,58.506,58.4255,58.506,51500.0
2013-06-18 15:30:00,65.41,65.42,65.34,65.35,69400.0,58.506,58.5149,58.4433,58.4523,69400.0
2013-06-18 15:35:00,65.35,65.37,65.31,65.36,75000.0,58.4523,58.4702,58.4165,58.4612,75000.0
2013-06-18 15:40:00,65.36,65.41,65.31,65.31,105800.0,58.4612,58.506,58.4165,58.4165,105800.0
2013-06-18 15:45:00,65.32,65.36,65.27,65.29,132600.0,58.4255,58.4612,58.3807,58.3986,132600.0
2013-06-18 15:50:00,65.29,65.31,65.2,65.23,129400.0,58.3986,58.4165,58.3181,58.345,129400.0
2013-06-18 15:55:00,65.23,65.31,65.21,65.31,312500.0,58.345,58.4165,58.3271,58.4165,312500.0
2013-06-19 09:30:00,65.17,65.29,65.15,65.17,152900.0,58.2913,58.3986,58.2734,58.2913,152900.0
2013-06-19 09:35:00,65.2,65.21,65.1,65.2,115500.0,58.3181,58.3271,58.2287,58.3181,115500.0
2013-06-19 09:40:00,65.2,65.25,65.17,65.23,97400.0,58.3181,58.3628,58.2913,58.345,97400.0
2013-06-19 09:45:00,65.24,65.26,65.18,65.25,115800.0,58.3539,58.3718,58.3002,58.3628,115800.0
2013-06-19 09:50:00,65.25,65.25,65.16,65.21,71800.0,58.3628,58.3628,58.2823,58.3271,71800.0
2013-06-19 09:55:00,65.22,65.3,65.2,65.28,48900.0,58.336,58.4076,58.3181,58.3897,48900.0
2013-06-19 10:00:00,65.28,65.39,65.24,65.31,74800.0,58.3897,58.4881,58.3539,58.4165,74800.0
2013-06-19 10:05:00,65.3,65.44,65.3,65.43,82700.0,58.4076,58.5328,58.4076,58.5238,82700.0
2013-06-19 10:10:00,65.43,65.53,65.43,65.45,114100.0,58.5238,58.6133,58.5238,58.5417,114100.0
2013-06-19 10:15:00,65.45,65.51,65.44,65.46,70100.0,58.5417,58.5954,58.5328,58.5507,70100.0
2013-06-19 10:20:00,65.47,65.53,65.46,65.48,74700.0,58.5596,58.6133,58.5507,58.5686,74700.0
2013-06-19 10:25:00,65.49,65.55,65.48,65.51,68600.0,58.5775,58.6312,58.5686,58.5954,68600.0
2013-06-19 10:30:00,65.49,65.51,65.44,65.51,67700.0,58.5775,58.5954,58.5328,58.5954,67700.0
2013-06-19 10:35:00,65.5,65.54,65.49,65.54,72600.0,58.5865,58.6222,58.5775,58.6222,72600.0
2013-06-19 10:40:00,65.54,65.54,65.48,65.51,51400.0,58.6222,58.6222,58.5686,58.5954,51400.0
2013-06-19 10:45:00,65.51,65.51,65.37,65.4,77900.0,58.5954,58.5954,58.4702,58.497,77900.0
2013-06-19 10:50:00,65.41,65.44,65.34,65.34,46200.0,58.506,58.5328,58.4433,58.4433,46200.0
2013-06-19 10:55:00,65.35,65.37,65.26,65.31,76300.0,58.4523,58.4702,58.3718,58.4165,76300.0
2013-06-19 11:00:00,65.32,65.35,65.28,65.33,99400.0,58.4255,58.4523,58.3897,58.4344,99400.0
2013-06-19 11:05:00,65.33,65.4,65.33,65.38,35100.0,58.4344,58.497,58.4344,58.4791,35100.0
2013-06-19 11:10:00,65.38,65.4,65.31,65.34,49900.0,58.4791,58.497,58.4165,58.4433,49900.0
2013-06-19 11:15:00,65.33,65.4,65.32,65.37,170600.0,58.4344,58.497,58.4255,58.4702,170600.0
2013-06-19 11:20:00,65.36,65.36,65.31,65.36,36300.0,58.4612,58.4612,58.4165,58.4612,36300.0
2013-06-19 11:25:00,65.36,65.38,65.23,65.3,60600.0,58.4612,58.4791,58.345,58.4076,60600.0
2013-06-19 11:30:00,65.3,65.3,65.24,65.28,66700.0,58.4076,58.4076,58.3539,58.3897,66700.0
2013-06-19 11:35:00,65.29,65.36,65.27,65.28,72300.0,58.3986,58.4612,58.3807,58.3897,72300.0
2013-06-19 11:40:00,65.27,65.31,65.27,65.29,50300.0,58.3807,58.4165,58.3807,58.3986,50300.0
2013-06-19 11:45:00,65.29,65.29,65.2,65.24,42400.0,58.3986,58.3986,58.3181,58.3539,42400.0
2013-06-19 11:50:00,65.23,65.29,65.23,65.26,40100.0,58.345,58.3986,58.345,58.3718,40100.0
2013-06-19 11:55:00,65.27,65.3,65.24,65.24,66700.0,58.3807,58.4076,58.3539,58.3539,66700.0
2013-06-19 12:00:00,65.25,65.25,65.16,65.19,46100.0,58.3628,58.3628,58.2823,58.3092,46100.0
2013-06-19 12:05:00,65.19,65.19,65.1,65.13,54600.0,58.3092,58.3092,58.2287,58.2555,54600.0
2013-06-19 12:10:00,65.13,65.16,65.08,65.12,57900.0,58.2555,58.2823,58.2108,58.2466,57900.0
2013-06-19 12:15:00,65.13,65.14,65.02,65.02,113200.0,58.2555,58.2645,58.1571,58.1571,113200.0
2013-06-19 12:20:00,65.02,65.09,65.02,65.08,54700.0,58.1571,58.2197,58.1571,58.2108,54700.0
2013-06-19 12:25:00,65.09,65.09,65.03,65.05,39500.0,58.2197,58.2197,58.1661,58.1839,39500.0
2013-06-19 12:30:00,65.04,65.06,65.0,65.04,43300.0,58.175,58.1929,58.1392,58.175,43300.0
2013-06-19 12:35:00,65.04,65.06,64.97,65.03,53400.0,58.175,58.1929,58.1124,58.1661,53400.0
2013-06-19 12:40:00,65.04,65.12,65.03,65.12,32000.0,58.175,58.2466,58.1661,58.2466,32000.0
2013-06-19 12:45:00,65.12,65.15,65.1,65.12,35600.0,58.2466,58.2734,58.2287,58.2466,35600.0
2013-06-19 12:50:00,65.12,65.14,65.06,65.13,42400.0,58.2466,58.2645,58.1929,58.2555,42400.0
2013-06-19 12:55:00,65.13,65.14,65.06,65.08,38900.0,58.2555,58.2645,58.1929,58.2108,38900.0
2013-06-19 13:00:00,65.09,65.15,65.07,65.11,31400.0,58.2197,58.2734,58.2018,58.2376,31400.0
2013-06-19 13:05:00,65.11,65.16,65.11,65.16,24900.0,58.2376,58.2823,58.2376,58.2823,24900.0
2013-06-19 13:10:00,65.17,65.22,65.17,65.19,27900.0,58.2913,58.336,58.2913,58.3092,27900.0
2013-06-19 13:15:00,65.19,65.23,65.18,65.21,40800.0,58.3092,58.345,58.3002,58.3271,40800.0
2013-06-19 13:20:00,65.21,65.24,65.19,65.2,33600.0,58.3271,58.3539,58.3092,58.3181,33600.0
2013-06-19 13:25:00,65.2,65.23,65.19,65.2,20600.0,58.3181,58.345,58.3092,58.3181,20600.0
2013-06-19 13:30:00,65.2,65.2,65.19,65.19,36700.0,58.3181,58.3181,58.3092,58.3092,36700.0
2013-06-19 13:35:00,65.19,65.21,65.14,65.14,37300.0,58.3092,58.3271,58.2645,58.2645,37300.0
2013-06-19 13:40:00,65.14,65.19,65.13,65.17,35300.0,58.2645,58.3092,58.2555,58.2913,35300.0
2013-06-19 13:45:00,65.17,65.19,65.14,65.15,48300.0,58.2913,58.3092,58.2645,58.2734,48300.0
2013-06-19 13:50:00,65.14,65.17,65.13,65.15,40500.0,58.2645,58.2913,58.2555,58.2734,40500.0
2013-06-19 13:55:00,65.15,65.21,65.13,65.16,46900.0,58.2734,58.3271,58.2555,58.2823,46900.0
2013-06-19 14:00:00,65.16,65.29,64.76,64.8,117600.0,58.2823,58.3986,57.9246,57.9603,117600.0
2013-06-19 14:05:00,64.8,64.98,64.77,64.98,126100.0,57.9603,58.1213,57.9335,58.1213,126100.0
2013-06-19 14:10:00,64.95,65.15,64.87,65.1,87400.0,58.0945,58.2734,58.0229,58.2287,87400.0
2013-06-19 14:15:00,65.09,65.18,65.05,65.09,60000.0,58.2197,58.3002,58.1839,58.2197,60000.0
2013-06-19 14:20:00,65.08,65.09,64.83,64.86,96700.0,58.2108,58.2197,57.9872,58.014,96700.0
2013-06-19 14:25:00,64.86,65.06,64.85,65.01,113200.0,58.014,58.1929,58.0051,58.1482,113200.0
2013-06-19 14:30:00,64.99,65.04,64.86,64.92,87400.0,58.1303,58.175,58.014,58.0677,87400.0
2013-06-19 14:35:00,64.91,65.15,64.91,65.06,186700.0,58.0587,58.2734,58.0587,58.1929,186700.0
2013-06-19 14:40:00,65.04,65.2,64.98,65.11,150800.0,58.175,58.3181,58.1213,58.2376,150800.0
2013-06-19 14:45:00,65.12,65.13,64.73,64.84,117500.0,58.2466,58.2555,57.8977,57.9961,117500.0
2013-06-19 14:50:00,64.83,64.86,64.71,64.73,101400.0,57.9872,58.014,57.8798,57.8977,101400.0
2013-06-19 14:55:00,64.73,64.73,64.36,64.42,170500.0,57.8977,57.8977,57.5668,57.6204,170500.0
2013-06-19 15:00:00,64.42,64.66,64.34,64.66,234300.0,57.6204,57.8351,57.5489,57.8351,234300.0
2013-06-19 15:05:00,64.66,64.7,64.59,64.59,247800.0,57.8351,57.8709,57.7725,57.7725,247800.0
2013-06-19 15:10:00,64.58,64.68,64.52,64.57,135700.0,57.7636,57.853,57.7099,57.7546,135700.0
2013-06-19 15:15:00,64.57,64.67,64.52,64.53,62400.0,57.7546,57.8441,57.7099,57.7188,62400.0
2013-06-19 15:20:00,64.53,64.66,64.51,64.65,52500.0,57.7188,57.8351,57.7009,57.8262,52500.0
2013-06-19 15:25:00,64.64,64.88,64.63,64.85,69700.0,57.8172,58.0319,57.8083,58.0051,69700.0
2013-06-19 15:30:00,64.85,64.89,64.68,64.7,107600.0,58.0051,58.0408,57.853,57.8709,107600.0
2013-06-19 15:35:00,64.69,64.85,64.67,64.75,84400.0,57.8619,58.0051,57.8441,57.9156,84400.0
2013-06-19 15:40:00,64.74,64.77,64.65,64.67,105900.0,57.9067,57.9335,57.8262,57.8441,105900.0
2013-06-19 15:45:00,64.66,64.66,64.44,64.48,145200.0,57.8351,57.8351,57.6383,57.6741,145200.0
2013-06-19 15:50:00,64.46,64.52,64.34,64.51,188900.0,57.6562,57.7099,57.5489,57.7009,188900.0
2013-06-19 15:55:00,64.5,64.53,64.34,64.34,297900.0,57.692,57.7188,57.5489,57.5489,297900.0
2013-06-20 09:30:00,63.1,63.26,63.0,63.07,337000.0,56.4398,56.5829,56.3503,56.4129,337000.0
2013-06-20 09:35:00,63.1,63.36,63.04,63.36,185100.0,56.4398,56.6723,56.3861,56.6723,185100.0
2013-06-20 09:40:00,63.35,63.37,63.21,63.29,177200.0,56.6634,56.6813,56.5382,56.6097,177200.0
2013-06-20 09:45:00,63.29,63.52,63.27,63.38,230700.0,56.6097,56.8154,56.5918,56.6902,230700.0
2013-06-20 09:50:00,63.37,63.4,63.16,63.2,136700.0,56.6813,56.7081,56.4934,56.5292,136700.0
2013-06-20 09:55:00,63.2,63.25,63.06,63.14,103100.0,56.5292,56.5739,56.404,56.4756,103100.0
2013-06-20 10:00:00,63.15,63.28,63.08,63.1,192200.0,56.4845,56.6008,56.4219,56.4398,192200.0
2013-06-20 10:05:00,63.11,63.17,63.03,63.09,117800.0,56.4487,56.5024,56.3772,56.4308,117800.0
2013-06-20 10:10:00,63.1,63.1,62.73,62.73,259400.0,56.4398,56.4398,56.1088,56.1088,259400.0
2013-06-20 10:15:00,62.73,62.77,62.57,62.69,186700.0,56.1088,56.1446,55.9657,56.073,186700.0
2013-06-20 10:20:00,62.68,62.96,62.68,62.94,133800.0,56.0641,56.3146,56.0641,56.2967,133800.0
2013-06-20 10:25:00,62.96,62.99,62.79,62.81,131400.0,56.3146,56.3414,56.1625,56.1804,131400.0
2013-06-20 10:30:00,62.81,62.82,62.68,62.7,114600.0,56.1804,56.1893,56.0641,56.082,114600.0
2013-06-20 10:35:00,62.69,62.82,62.58,62.75,149300.0,56.073,56.1893,55.9747,56.1267,149300.0
2013-06-20 10:40:00,62.74,62.88,62.71,62.82,56900.0,56.1178,56.243,56.0909,56.1893,56900.0
2013-06-20 10:45:00,62.82,62.98,62.78,62.91,110100.0,56.1893,56.3324,56.1535,56.2698,110100.0
2013-06-20 10:50:00,62.91,62.98,62.9,62.95,65200.0,56.2698,56.3324,56.2609,56.3056,65200.0
2013-06-20 10:55:00,62.94,62.96,62.85,62.85,51300.0,56.2967,56.3146,56.2162,56.2162,51300.0
2013-06-20 11:00:00,62.85,62.88,62.75,62.75,76100.0,56.2162,56.243,56.1267,56.1267,76100.0
2013-06-20 11:05:00,62.75,62.81,62.64,62.64,60800.0,56.1267,56.1804,56.0283,56.0283,60800.0
2013-06-20 11:10:00,62.64,62.73,62.62,62.67,79600.0,56.0283,56.1088,56.0104,56.0552,79600.0
2013-06-20 11:15:00,62.67,62.67,62.5,62.51,155000.0,56.0552,56.0552,55.9031,55.912,155000.0
2013-06-20 11:20:00,62.51,62.6,62.49,62.5,164200.0,55.912,55.9925,55.8942,55.9031,164200.0
2013-06-20 11:25:00,62.5,62.58,62.5,62.56,138900.0,55.9031,55.9747,55.9031,55.9568,138900.0
2013-06-20 11:30:00,62.56,62.59,62.53,62.53,125400.0,55.9568,55.9836,55.9299,55.9299,125400.0
2013-06-20 11:35:00,62.54,62.61,62.47,62.54,100000.0,55.9389,56.0015,55.8763,55.9389,100000.0
2013-06-20 11:40:00,62.54,62.54,62.48,62.52,87900.0,55.9389,55.9389,55.8852,55.921,87900.0
2013-06-20 11:45:00,62.52,62.62,62.51,62.59,153400.0,55.921,56.0104,55.912,55.9836,153400.0
2013-06-20 11:50:00,62.6,62.68,62.59,62.66,53600.0,55.9925,56.0641,55.9836,56.0462,53600.0
2013-06-20 11:55:00,62.66,62.7,62.6,62.68,155800.0,56.0462,56.082,55.9925,56.0641,155800.0
2013-06-20 12:00:00,62.69,62.93,62.68,62.89,98400.0,56.073,56.2877,56.0641,56.2519,98400.0
2013-06-20 12:05:00,62.89,62.93,62.82,62.84,73600.0,56.2519,56.2877,56.1893,56.2072,73600.0
2013-06-20 12:10:00,62.83,62.91,62.82,62.87,56400.0,56.1983,56.2698,56.1893,56.234,56400.0
2013-06-20 12:15:00,62.87,62.91,62.81,62.87,61100.0,56.234,56.2698,56.1804,56.234,61100.0
2013-06-20 12:20:00,62.87,62.92,62.85,62.92,68300.0,56.234,56.2788,56.2162,56.2788,68300.0
2013-06-20 12:25:00,62.91,62.95,62.83,62.87,69900.0,56.2698,56.3056,56.1983,56.234,69900.0
2013-06-20 12:30:00,62.87,62.98,62.86,62.89,117200.0,56.234,56.3324,56.2251,56.2519,117200.0
2013-06-20 12:35:00,62.9,62.97,62.88,62.89,105600.0,56.2609,56.3235,56.243,56.2519,105600.0
2013-06-20 12:40:00,62.9,62.95,62.89,62.95,76400.0,56.2609,56.3056,56.2519,56.3056,76400.0
2013-06-20 12:45:00,62.95,62.98,62.89,62.98,113400.0,56.3056,56.3324,56.2519,56.3324,113400.0
2013-06-20 12:50:00,62.98,62.99,62.73,62.74,179100.0,56.3324,56.3414,56.1088,56.1178,179100.0
2013-06-20 12:55:00,62.75,62.8,62.55,62.55,231900.0,56.1267,56.1714,55.9478,55.9478,231900.0
2013-06-20 13:00:00,62.54,62.63,62.52,62.56,139200.0,55.9389,56.0194,55.921,55.9568,139200.0
2013-06-20 13:05:00,62.56,62.61,62.56,62.59,95600.0,55.9568,56.0015,55.9568,55.9836,95600.0
2013-06-20 13:10:00,62.59,62.63,62.59,62.6,32700.0,55.9836,56.0194,55.9836,55.9925,32700.0
2013-06-20 13:15:00,62.61,62.62,62.41,62.43,75300.0,56.0015,56.0104,55.8226,55.8405,75300.0
2013-06-20 13:20:00,62.43,62.5,62.4,62.45,91600.0,55.8405,55.9031,55.8137,55.8584,91600.0
2013-06-20 13:25:00,62.46,62.48,62.41,62.44,104800.0,55.8673,55.8852,55.8226,55.8494,104800.0
2013-06-20 13:30:00,62.44,62.45,62.38,62.4,118100.0,55.8494,55.8584,55.7958,55.8137,118100.0
2013-06-20 13:35:00,62.4,62.41,62.23,62.28,104300.0,55.8137,55.8226,55.6616,55.7063,104300.0
2013-06-20 13:40:00,62.28,62.39,62.28,62.37,57500.0,55.7063,55.8047,55.7063,55.7868,57500.0
2013-06-20 13:45:00,62.37,62.41,62.32,62.38,62200.0,55.7868,55.8226,55.7421,55.7958,62200.0
2013-06-20 13:50:00,62.38,62.38,62.26,62.31,76600.0,55.7958,55.7958,55.6884,55.7332,76600.0
2013-06-20 13:55:00,62.33,62.37,62.28,62.37,58700.0,55.751,55.7868,55.7063,55.7868,58700.0
2013-06-20 14:00:00,62.37,62.44,62.27,62.44,146000.0,55.7868,55.8494,55.6974,55.8494,146000.0
2013-06-20 14:05:00,62.45,62.51,62.39,62.4,137700.0,55.8584,55.912,55.8047,55.8137,137700.0
2013-06-20 14:10:00,62.39,62.41,62.31,62.36,162700.0,55.8047,55.8226,55.7332,55.7779,162700.0
2013-06-20 14:15:00,62.36,62.38,62.31,62.34,101000.0,55.7779,55.7958,55.7332,55.76,101000.0
2013-06-20 14:20:00,62.35,62.39,62.24,62.26,196400.0,55.7689,55.8047,55.6705,55.6884,196400.0
2013-06-20 14:25:00,62.26,62.28,62.09,62.1,249000.0,55.6884,55.7063,55.5364,55.5453,249000.0
2013-06-20 14:30:00,62.09,62.23,62.05,62.21,151900.0,55.5364,55.6616,55.5006,55.6437,151900.0
2013-06-20 14:35:00,62.21,62.27,62.19,62.2,107000.0,55.6437,55.6974,55.6258,55.6348,107000.0
2013-06-20 14:40:00,62.2,62.32,62.17,62.32,141700.0,55.6348,55.7421,55.6079,55.7421,141700.0
2013-06-20 14:45:00,62.32,62.35,62.21,62.21,128400.0,55.7421,55.7689,55.6437,55.6437,128400.0
2013-06-20 14:50:00,62.2,62.21,61.95,61.96,286600.0,55.6348,55.6437,55.4112,55.4201,286600.0
2013-06-20 14:55:00,61.95,62.0,61.82,61.94,160300.0,55.4112,55.4559,55.2949,55.4022,160300.0
2013-06-20 15:00:00,61.94,62.0,61.86,61.93,162500.0,55.4022,55.4559,55.3307,55.3933,162500.0
2013-06-20 15:05:00,61.94,62.03,61.94,62.03,249600.0,55.4022,55.4827,55.4022,55.4827,249600.0
2013-06-20 15:10:00,62.03,62.08,61.98,62.05,252200.0,55.4827,55.5274,55.438,55.5006,252200.0
2013-06-20 15:15:00,62.05,62.16,62.02,62.07,138900.0,55.5006,55.599,55.4738,55.5185,138900.0
2013-06-20 15:20:00,62.06,62.09,61.95,62.04,151300.0,55.5095,55.5364,55.4112,55.4917,151300.0
2013-06-20 15:25:00,62.05,62.15,62.05,62.14,144200.0,55.5006,55.59,55.5006,55.5811,144200.0
2013-06-20 15:30:00,62.13,62.15,61.96,61.98,138700.0,55.5722,55.59,55.4201,55.438,138700.0
2013-06-20 15:35:00,61.98,62.05,61.93,61.94,209200.0,55.438,55.5006,55.3933,55.4022,209200.0
2013-06-20 15:40:00,61.93,62.03,61.91,61.98,193900.0,55.3933,55.4827,55.3754,55.438,193900.0
2013-06-20 15:45:00,61.97,61.97,61.82,61.89,292500.0,55.429,55.429,55.2949,55.3575,292500.0
2013-06-20 15:50:00,61.9,62.05,61.88,62.01,322700.0,55.3664,55.5006,55.3485,55.4648,322700.0
2013-06-20 15:55:00,62.0,62.14,61.96,61.97,708600.0,55.4559,55.5811,55.4201,55.429,708600.0
2013-06-21 09:30:00,62.62,62.65,62.29,62.57,3035600.0,56.0104,56.0373,55.7153,55.9657,3035600.0
2013-06-21 09:35:00,62.57,62.66,62.43,62.54,147400.0,55.9657,56.0462,55.8405,55.9389,147400.0
2013-06-21 09:40:00,62.54,62.57,62.37,62.47,112900.0,55.9389,55.9657,55.7868,55.8763,112900.0
2013-06-21 09:45:00,62.47,62.54,62.38,62.48,238100.0,55.8763,55.9389,55.7958,55.8852,238100.0
2013-06-21 09:50:00,62.48,62.49,62.36,62.45,154600.0,55.8852,55.8942,55.7779,55.8584,154600.0
2013-06-21 09:55:00,62.45,62.53,62.37,62.37,99600.0,55.8584,55.9299,55.7868,55.7868,99600.0
2013-06-21 10:00:00,62.37,62.67,62.35,62.61,128400.0,55.7868,56.0552,55.7689,56.0015,128400.0
2013-06-21 10:05:00,62.61,62.8,62.56,62.78,120100.0,56.0015,56.1714,55.9568,56.1535,120100.0
2013-06-21 10:10:00,62.78,62.8,62.66,62.77,118300.0,56.1535,56.1714,56.0462,56.1446,118300.0
2013-06-21 10:15:00,62.76,62.8,62.68,62.76,111900.0,56.1357,56.1714,56.0641,56.1357,111900.0
2013-06-21 10:20:00,62.78,62.92,62.74,62.87,128000.0,56.1535,56.2788,56.1178,56.234,128000.0
2013-06-21 10:25:00,62.87,62.88,62.72,62.87,92600.0,56.234,56.243,56.0999,56.234,92600.0
2013-06-21 10:30:00,62.87,62.88,62.77,62.84,75600.0,56.234,56.243,56.1446,56.2072,75600.0
2013-06-21 10:35:00,62.84,62.89,62.69,62.83,114200.0,56.2072,56.2519,56.073,56.1983,114200.0
2013-06-21 10:40:00,62.82,62.82,62.63,62.78,96500.0,56.1893,56.1893,56.0194,56.1535,96500.0
2013-06-21 10:45:00,62.78,62.84,62.68,62.74,128200.0,56.1535,56.2072,56.0641,56.1178,128200.0
2013-06-21 10:50:00,62.74,62.82,62.67,62.81,103700.0,56.1178,56.1893,56.0552,56.1804,103700.0
2013-06-21 10:55:00,62.82,62.86,62.7,62.72,116800.0,56.1893,56.2251,56.082,56.0999,116800.0
2013-06-21 11:00:00,62.72,62.75,62.53,62.54,77700.0,56.0999,56.1267,55.9299,55.9389,77700.0
2013-06-21 11:05:00,62.55,62.56,62.41,62.5,106300.0,55.9478,55.9568,55.8226,55.9031,106300.0
2013-06-21 11:10:00,62.5,62.52,62.34,62.38,77300.0,55.9031,55.921,55.76,55.7958,77300.0
2013-06-21 11:15:00,62.37,62.48,62.34,62.43,92600.0,55.7868,55.8852,55.76,55.8405,92600.0
2013-06-21 11:20:00,62.43,62.44,62.25,62.27,167000.0,55.8405,55.8494,55.6795,55.6974,167000.0
2013-06-21 11:25:00,62.26,62.26,62.09,62.15,85300.0,55.6884,55.6884,55.5364,55.59,85300.0
2013-06-21 11:30:00,62.15,62.15,61.93,61.94,158700.0,55.59,55.59,55.3933,55.4022,158700.0
2013-06-21 11:35:00,61.95,62.01,61.82,61.83,204100.0,55.4112,55.4648,55.2949,55.3038,204100.0
2013-06-21 11:40:00,61.82,62.01,61.82,61.98,149600.0,55.2949,55.4648,55.2949,55.438,149600.0
2013-06-21 11:45:00,61.99,62.03,61.94,62.03,105800.0,55.4469,55.4827,55.4022,55.4827,105800.0
2013-06-21 11:50:00,62.03,62.05,61.98,62.02,170800.0,55.4827,55.5006,55.438,55.4738,170800.0
2013-06-21 11:55:00,62.02,62.15,62.02,62.04,146800.0,55.4738,55.59,55.4738,55.4917,146800.0
2013-06-21 12:00:00,62.05,62.2,62.05,62.18,58900.0,55.5006,55.6348,55.5006,55.6169,58900.0
2013-06-21 12:05:00,62.19,62.23,62.13,62.15,78300.0,55.6258,55.6616,55.5722,55.59,78300.0
2013-06-21 12:10:00,62.15,62.24,62.15,62.16,80900.0,55.59,55.6705,55.59,55.599,80900.0
2013-06-21 12:15:00,62.17,62.21,62.11,62.17,88700.0,55.6079,55.6437,55.5543,55.6079,88700.0
2013-06-21 12:20:00,62.18,62.18,62.03,62.04,71600.0,55.6169,55.6169,55.4827,55.4917,71600.0
2013-06-21 12:25:00,62.05,62.11,62.05,62.11,43500.0,55.5006,55.5543,55.5006,55.5543,43500.0
2013-06-21 12:30:00,62.12,62.16,62.11,62.13,58000.0,55.5632,55.599,55.5543,55.5722,58000.0
2013-06-21 12:35:00,62.12,62.24,62.12,62.21,57600.0,55.5632,55.6705,55.5632,55.6437,57600.0
2013-06-21 12:40:00,62.21,62.36,62.15,62.3,99900.0,55.6437,55.7779,55.59,55.7242,99900.0
2013-06-21 12:45:00,62.31,62.53,62.29,62.47,62700.0,55.7332,55.9299,55.7153,55.8763,62700.0
2013-06-21 12:50:00,62.46,62.47,62.39,62.41,61300.0,55.8673,55.8763,55.8047,55.8226,61300.0
2013-06-21 12:55:00,62.4,62.52,62.35,62.5,85900.0,55.8137,55.921,55.7689,55.9031,85900.0
2013-06-21 13:00:00,62.5,62.52,62.38,62.45,84900.0,55.9031,55.921,55.7958,55.8584,84900.0
2013-06-21 13:05:00,62.44,62.6,62.39,62.6,60800.0,55.8494,55.9925,55.8047,55.9925,60800.0
2013-06-21 13:10:00,62.61,62.66,62.59,62.65,65900.0,56.0015,56.0462,55.9836,56.0373,65900.0
2013-06-21 13:15:00,62.66,62.69,62.54,62.55,76700.0,56.0462,56.073,55.9389,55.9478,76700.0
2013-06-21 13:20:00,62.55,62.58,62.5,62.51,75200.0,55.9478,55.9747,55.9031,55.912,75200.0
2013-06-21 13:25:00,62.51,62.61,62.49,62.55,78300.0,55.912,56.0015,55.8942,55.9478,78300.0
2013-06-21 13:30:00,62.55,62.71,62.54,62.65,67600.0,55.9478,56.0909,55.9389,56.0373,67600.0
2013-06-21 13:35:00,62.65,62.68,62.61,62.64,46400.0,56.0373,56.0641,56.0015,56.0283,46400.0
2013-06-21 13:40:00,62.64,62.66,62.55,62.57,60500.0,56.0283,56.0462,55.9478,55.9657,60500.0
2013-06-21 13:45:00,62.58,62.61,62.46,62.47,73600.0,55.9747,56.0015,55.8673,55.8763,73600.0
2013-06-21 13:50:00,62.48,62.54,62.37,62.42,61600.0,55.8852,55.9389,55.7868,55.8315,61600.0
2013-06-21 13:55:00,62.43,62.46,62.32,62.38,74400.0,55.8405,55.8673,55.7421,55.7958,74400.0
2013-06-21 14:00:00,62.38,62.48,62.35,62.4,88700.0,55.7958,55.8852,55.7689,55.8137,88700.0
2013-06-21 14:05:00,62.4,62.4,62.28,62.32,92500.0,55.8137,55.8137,55.7063,55.7421,92500.0
2013-06-21 14:10:00,62.33,62.52,62.32,62.49,71100.0,55.751,55.921,55.7421,55.8942,71100.0
2013-06-21 14:15:00,62.49,62.58,62.47,62.56,60700.0,55.8942,55.9747,55.8763,55.9568,60700.0
2013-06-21 14:20:00,62.56,62.61,62.49,62.53,73600.0,55.9568,56.0015,55.8942,55.9299,73600.0
2013-06-21 14:25:00,62.53,62.7,62.51,62.69,72700.0,55.9299,56.082,55.912,56.073,72700.0
2013-06-21 14:30:00,62.69,62.76,62.62,62.75,87800.0,56.073,56.1357,56.0104,56.1267,87800.0
2013-06-21 14:35:00,62.75,62.78,62.67,62.72,90400.0,56.1267,56.1535,56.0552,56.0999,90400.0
2013-06-21 14:40:00,62.71,62.72,62.59,62.63,75900.0,56.0909,56.0999,55.9836,56.0194,75900.0
2013-06-21 14:45:00,62.64,62.73,62.64,62.67,64700.0,56.0283,56.1088,56.0283,56.0552,64700.0
2013-06-21 14:50:00,62.67,62.71,62.58,62.62,90300.0,56.0552,56.0909,55.9747,56.0104,90300.0
2013-06-21 14:55:00,62.62,62.79,62.56,62.78,84700.0,56.0104,56.1625,55.9568,56.1535,84700.0
2013-06-21 15:00:00,62.78,62.8,62.69,62.77,87200.0,56.1535,56.1714,56.073,56.1446,87200.0
2013-06-21 15:05:00,62.77,62.94,62.77,62.88,92300.0,56.1446,56.2967,56.1446,56.243,92300.0
2013-06-21 15:10:00,62.89,63.02,62.89,62.96,72900.0,56.2519,56.3682,56.2519,56.3146,72900.0
2013-06-21 15:15:00,62.97,63.03,62.89,62.89,69400.0,56.3235,56.3772,56.2519,56.2519,69400.0
2013-06-21 15:20:00,62.89,62.99,62.88,62.99,75700.0,56.2519,56.3414,56.243,56.3414,75700.0
2013-06-21 15:25:00,63.0,63.07,62.99,63.06,81100.0,56.3503,56.4129,56.3414,56.404,81100.0
2013-06-21 15:30:00,63.06,63.08,62.86,62.87,178400.0,56.404,56.4219,56.2251,56.234,178400.0
2013-06-21 15:35:00,62.87,62.93,62.79,62.81,112500.0,56.234,56.2877,56.1625,56.1804,112500.0
2013-06-21 15:40:00,62.81,62.82,62.72,62.74,152600.0,56.1804,56.1893,56.0999,56.1178,152600.0
2013-06-21 15:45:00,62.75,62.75,62.62,62.71,227300.0,56.1267,56.1267,56.0104,56.0909,227300.0
2013-06-21 15:50:00,62.71,62.78,62.66,62.75,180600.0,56.0909,56.1535,56.0462,56.1267,180600.0
2013-06-21 15:55:00,62.76,62.76,62.65,62.75,295400.0,56.1357,56.1357,56.0373,56.1267,295400.0
2013-06-24 09:30:00,62.25,62.46,62.2,62.37,171400.0,55.6795,55.8673,55.6348,55.7868,171400.0
2013-06-24 09:35:00,62.36,62.42,62.08,62.17,105300.0,55.7779,55.8315,55.5274,55.6079,105300.0
2013-06-24 09:40:00,62.15,62.3,62.0,62.15,148100.0,55.59,55.7242,55.4559,55.59,148100.0
2013-06-24 09:45:00,62.15,62.38,62.08,62.38,107600.0,55.59,55.7958,55.5274,55.7958,107600.0
2013-06-24 09:50:00,62.38,62.45,62.24,62.3,114900.0,55.7958,55.8584,55.6705,55.7242,114900.0
2013-06-24 09:55:00,62.29,62.31,62.2,62.27,123000.0,55.7153,55.7332,55.6348,55.6974,123000.0
2013-06-24 10:00:00,62.25,62.25,62.0,62.07,73300.0,55.6795,55.6795,55.4559,55.5185,73300.0
2013-06-24 10:05:00,62.07,62.16,62.04,62.07,58900.0,55.5185,55.599,55.4917,55.5185,58900.0
2013-06-24 10:10:00,62.07,62.15,61.96,62.01,91600.0,55.5185,55.59,55.4201,55.4648,91600.0
2013-06-24 10:15:00,62.02,62.1,61.98,62.02,63800.0,55.4738,55.5453,55.438,55.4738,63800.0
2013-06-24 10:20:00,62.02,62.05,61.93,61.95,93500.0,55.4738,55.5006,55.3933,55.4112,93500.0
2013-06-24 10:25:00,61.94,61.96,61.86,61.9,124300.0,55.4022,55.4201,55.3307,55.3664,124300.0
2013-06-24 10:30:00,61.91,61.94,61.82,61.89,104200.0,55.3754,55.4022,55.2949,55.3575,104200.0
2013-06-24 10:35:00,61.89,62.03,61.88,62.03,70600.0,55.3575,55.4827,55.3485,55.4827,70600.0
2013-06-24 10:40:00,62.03,62.28,62.0,62.27,112000.0,55.4827,55.7063,55.4559,55.6974,112000.0
2013-06-24 10:45:00,62.28,62.35,62.21,62.34,108800.0,55.7063,55.7689,55.6437,55.76,108800.0
2013-06-24 10:50:00,62.35,62.45,62.29,62.45,98000.0,55.7689,55.8584,55.7153,55.8584,98000.0
2013-06-24 10:55:00,62.44,62.45,62.27,62.27,60200.0,55.8494,55.8584,55.6974,55.6974,60200.0
2013-06-24 11:00:00,62.29,62.39,62.28,62.36,54000.0,55.7153,55.8047,55.7063,55.7779,54000.0
2013-06-24 11:05:00,62.33,62.35,62.26,62.32,92500.0,55.751,55.7689,55.6884,55.7421,92500.0
2013-06-24 11:10:00,62.3,62.33,62.26,62.27,43800.0,55.7242,55.751,55.6884,55.6974,43800.0
2013-06-24 11:15:00,62.27,62.28,62.18,62.18,62800.0,55.6974,55.7063,55.6169,55.6169,62800.0
2013-06-24 11:20:00,62.19,62.21,62.04,62.09,98400.0,55.6258,55.6437,55.4917,55.5364,98400.0
2013-06-24 11:25:00,62.08,62.17,62.07,62.14,114500.0,55.5274,55.6079,55.5185,55.5811,114500.0
2013-06-24 11:30:00,62.14,62.26,62.11,62.2,80500.0,55.5811,55.6884,55.5543,55.6348,80500.0
2013-06-24 11:35:00,62.2,62.24,62.18,62.23,54900.0,55.6348,55.6705,55.6169,55.6616,54900.0
2013-06-24 11:40:00,62.22,62.3,62.2,62.23,58200.0,55.6527,55.7242,55.6348,55.6616,58200.0
2013-06-24 11:45:00,62.23,62.33,62.22,62.31,54100.0,55.6616,55.751,55.6527,55.7332,54100.0
2013-06-24 11:50:00,62.32,62.42,62.28,62.34,75500.0,55.7421,55.8315,55.7063,55.76,75500.0
2013-06-24 11:55:00,62.34,62.34,62.26,62.3,71300.0,55.76,55.76,55.6884,55.7242,71300.0
2013-06-24 12:00:00,62.3,62.35,62.26,62.33,102200.0,55.7242,55.7689,55.6884,55.751,102200.0
2013-06-24 12:05:00,62.32,62.33,62.24,62.26,79600.0,55.7421,55.751,55.6705,55.6884,79600.0
2013-06-24 12:10:00,62.27,62.33,62.2,62.29,63300.0,55.6974,55.751,55.6348,55.7153,63300.0
2013-06-24 12:15:00,62.31,62.34,62.2,62.2,52500.0,55.7332,55.76,55.6348,55.6348,52500.0
2013-06-24 12:20:00,62.19,62.2,62.11,62.18,68200.0,55.6258,55.6348,55.5543,55.6169,68200.0
2013-06-24 12:25:00,62.18,62.3,62.13,62.23,74400.0,55.6169,55.7242,55.5722,55.6616,74400.0
2013-06-24 12:30:00,62.24,62.39,62.24,62.35,91900.0,55.6705,55.8047,55.6705,55.7689,91900.0
2013-06-24 12:35:00,62.36,62.4,62.31,62.32,63000.0,55.7779,55.8137,55.7332,55.7421,63000.0
2013-06-24 12:40:00,62.32,62.35,62.28,62.32,67600.0,55.7421,55.7689,55.7063,55.7421,67600.0
2013-06-24 12:45:00,62.33,62.4,62.3,62.33,38200.0,55.751,55.8137,55.7242,55.751,38200.0
2013-06-24 12:50:00,62.33,62.44,62.29,62.44,30100.0,55.751,55.8494,55.7153,55.8494,30100.0
2013-06-24 12:55:00,62.44,62.52,62.36,62.49,43800.0,55.8494,55.921,55.7779,55.8942,43800.0
2013-06-24 13:00:00,62.48,62.51,62.44,62.46,33700.0,55.8852,55.912,55.8494,55.8673,33700.0
2013-06-24 13:05:00,62.47,62.48,62.29,62.36,41700.0,55.8763,55.8852,55.7153,55.7779,41700.0
2013-06-24 13:10:00,62.36,62.56,62.35,62.54,46200.0,55.7779,55.9568,55.7689,55.9389,46200.0
2013-06-24 13:15:00,62.54,62.58,62.46,62.58,64100.0,55.9389,55.9747,55.8673,55.9747,64100.0
2013-06-24 13:20:00,62.58,62.59,62.49,62.52,37600.0,55.9747,55.9836,55.8942,55.921,37600.0
2013-06-24 13:25:00,62.5,62.51,62.43,62.49,43900.0,55.9031,55.912,55.8405,55.8942,43900.0
2013-06-24 13:30:00,62.51,62.56,62.46,62.5,25500.0,55.912,55.9568,55.8673,55.9031,25500.0
2013-06-24 13:35:00,62.5,62.59,62.45,62.57,25100.0,55.9031,55.9836,55.8584,55.9657,25100.0
2013-06-24 13:40:00,62.56,62.62,62.55,62.6,37000.0,55.9568,56.0104,55.9478,55.9925,37000.0
2013-06-24 13:45:00,62.61,62.62,62.5,62.53,31900.0,56.0015,56.0104,55.9031,55.9299,31900.0
2013-06-24 13:50:00,62.53,62.54,62.42,62.44,41500.0,55.9299,55.9389,55.8315,55.8494,41500.0
2013-06-24 13:55:00,62.44,62.54,62.42,62.54,30200.0,55.8494,55.9389,55.8315,55.9389,30200.0
2013-06-24 14:00:00,62.54,62.65,62.48,62.57,64800.0,55.9389,56.0373,55.8852,55.9657,64800.0
2013-06-24 14:05:00,62.58,62.78,62.58,62.76,56800.0,55.9747,56.1535,55.9747,56.1357,56800.0
2013-06-24 14:10:00,62.76,62.83,62.65,62.68,41800.0,56.1357,56.1983,56.0373,56.0641,41800.0
2013-06-24 14:15:00,62.69,62.74,62.67,62.7,31500.0,56.073,56.1178,56.0552,56.082,31500.0
2013-06-24 14:20:00,62.72,62.87,62.7,62.74,68200.0,56.0999,56.234,56.082,56.1178,68200.0
2013-06-24 14:25:00,62.74,62.84,62.74,62.8,70800.0,56.1178,56.2072,56.1178,56.1714,70800.0
2013-06-24 14:30:00,62.79,62.94,62.78,62.94,66200.0,56.1625,56.2967,56.1535,56.2967,66200.0
2013-06-24 14:35:00,62.94,62.99,62.85,62.98,47600.0,56.2967,56.3414,56.2162,56.3324,47600.0
2013-06-24 14:40:00,62.97,62.99,62.8,62.82,79800.0,56.3235,56.3414,56.1714,56.1893,79800.0
2013-06-24 14:45:00,62.82,62.87,62.75,62.83,70300.0,56.1893,56.234,56.1267,56.1983,70300.0
2013-06-24 14:50:00,62.84,62.89,62.73,62.77,62900.0,56.2072,56.2519,56.1088,56.1446,62900.0
2013-06-24 14:55:00,62.78,62.79,62.66,62.67,64300.0,56.1535,56.1625,56.0462,56.0552,64300.0
2013-06-24 15:00:00,62.68,62.79,62.66,62.76,50900.0,56.0641,56.1625,56.0462,56.1357,50900.0
2013-06-24 15:05:00,62.76,62.83,62.73,62.73,64300.0,56.1357,56.1983,56.1088,56.1088,64300.0
2013-06-24 15:10:00,62.74,62.8,62.66,62.66,70900.0,56.1178,56.1714,56.0462,56.0462,70900.0
2013-06-24 15:15:00,62.66,62.7,62.6,62.67,77400.0,56.0462,56.082,55.9925,56.0552,77400.0
2013-06-24 15:20:00,62.67,62.77,62.64,62.73,60900.0,56.0552,56.1446,56.0283,56.1088,60900.0
2013-06-24 15:25:00,62.73,62.74,62.63,62.64,62400.0,56.1088,56.1178,56.0194,56.0283,62400.0
2013-06-24 15:30:00,62.64,62.77,62.62,62.7,69300.0,56.0283,56.1446,56.0104,56.082,69300.0
2013-06-24 15:35:00,62.69,62.88,62.67,62.86,77000.0,56.073,56.243,56.0552,56.2251,77000.0
2013-06-24 15:40:00,62.86,62.86,62.74,62.79,118800.0,56.2251,56.2251,56.1178,56.1625,118800.0
2013-06-24 15:45:00,62.77,62.78,62.56,62.65,222300.0,56.1446,56.1535,55.9568,56.0373,222300.0
2013-06-24 15:50:00,62.63,62.74,62.57,62.71,162600.0,56.0194,56.1178,55.9657,56.0909,162600.0
2013-06-24 15:55:00,62.7,62.71,62.44,62.44,304200.0,56.082,56.0909,55.8494,55.8494,304200.0
2013-06-25 09:30:00,62.88,62.99,62.69,62.71,186200.0,56.243,56.3414,56.073,56.0909,186200.0
2013-06-25 09:35:00,62.7,62.71,62.56,62.69,88500.0,56.082,56.0909,55.9568,56.073,88500.0
2013-06-25 09:40:00,62.69,62.87,62.64,62.84,94100.0,56.073,56.234,56.0283,56.2072,94100.0
2013-06-25 09:45:00,62.85,62.94,62.7,62.75,93600.0,56.2162,56.2967,56.082,56.1267,93600.0
2013-06-25 09:50:00,62.75,62.87,62.66,62.66,76100.0,56.1267,56.234,56.0462,56.0462,76100.0
2013-06-25 09:55:00,62.64,62.67,62.5,62.64,66900.0,56.0283,56.0552,55.9031,56.0283,66900.0
2013-06-25 10:00:00,62.67,62.81,62.53,62.74,114100.0,56.0552,56.1804,55.9299,56.1178,114100.0
2013-06-25 10:05:00,62.73,62.78,62.59,62.74,74100.0,56.1088,56.1535,55.9836,56.1178,74100.0
2013-06-25 10:10:00,62.71,62.73,62.6,62.65,74600.0,56.0909,56.1088,55.9925,56.0373,74600.0
2013-06-25 10:15:00,62.65,62.72,62.51,62.58,117200.0,56.0373,56.0999,55.912,55.9747,117200.0
2013-06-25 10:20:00,62.57,62.73,62.57,62.73,62900.0,55.9657,56.1088,55.9657,56.1088,62900.0
2013-06-25 10:25:00,62.72,62.9,62.72,62.85,59400.0,56.0999,56.2609,56.0999,56.2162,59400.0
2013-06-25 10:30:00,62.85,62.91,62.77,62.87,46700.0,56.2162,56.2698,56.1446,56.234,46700.0
2013-06-25 10:35:00,62.87,62.96,62.78,62.96,50000.0,56.234,56.3146,56.1535,56.3146,50000.0
2013-06-25 10:40:00,62.96,62.98,62.87,62.89,76400.0,56.3146,56.3324,56.234,56.2519,76400.0
2013-06-25 10:45:00,62.91,63.06,62.9,63.05,142900.0,56.2698,56.404,56.2609,56.3951,142900.0
2013-06-25 10:50:00,63.06,63.08,62.99,63.03,90400.0,56.404,56.4219,56.3414,56.3772,90400.0
2013-06-25 10:55:00,63.04,63.1,63.0,63.02,42900.0,56.3861,56.4398,56.3503,56.3682,42900.0
2013-06-25 11:00:00,63.02,63.05,63.0,63.0,89600.0,56.3682,56.3951,56.3503,56.3503,89600.0
2013-06-25 11:05:00,63.0,63.05,62.98,63.03,111500.0,56.3503,56.3951,56.3324,56.3772,111500.0
2013-06-25 11:10:00,63.02,63.03,62.92,62.92,59800.0,56.3682,56.3772,56.2788,56.2788,59800.0
2013-06-25 11:15:00,62.93,62.95,62.87,62.91,49600.0,56.2877,56.3056,56.234,56.2698,49600.0
2013-06-25 11:20:00,62.92,63.0,62.9,62.97,74500.0,56.2788,56.3503,56.2609,56.3235,74500.0
2013-06-25 11:25:00,62.95,63.01,62.91,62.99,82300.0,56.3056,56.3593,56.2698,56.3414,82300.0
2013-06-25 11:30:00,62.99,63.03,62.97,62.97,59400.0,56.3414,56.3772,56.3235,56.3235,59400.0
2013-06-25 11:35:00,62.97,63.03,62.97,62.99,42500.0,56.3235,56.3772,56.3235,56.3414,42500.0
2013-06-25 11:40:00,62.98,63.03,62.93,62.99,67100.0,56.3324,56.3772,56.2877,56.3414,67100.0
2013-06-25 11:45:00,62.98,62.98,62.87,62.94,51900.0,56.3324,56.3324,56.234,56.2967,51900.0
2013-06-25 11:50:00,62.94,63.02,62.93,62.99,60800.0,56.2967,56.3682,56.2877,56.3414,60800.0
2013-06-25 11:55:00,62.99,63.03,62.97,62.97,51900.0,56.3414,56.3772,56.3235,56.3235,51900.0
2013-06-25 12:00:00,62.97,62.98,62.87,62.95,49900.0,56.3235,56.3324,56.234,56.3056,49900.0
2013-06-25 12:05:00,62.95,63.01,62.95,62.97,35200.0,56.3056,56.3593,56.3056,56.3235,35200.0
2013-06-25 12:10:00,62.96,62.98,62.91,62.92,33200.0,56.3146,56.3324,56.2698,56.2788,33200.0
2013-06-25 12:15:00,62.91,62.93,62.87,62.93,35900.0,56.2698,56.2877,56.234,56.2877,35900.0
2013-06-25 12:20:00,62.94,62.95,62.85,62.89,29700.0,56.2967,56.3056,56.2162,56.2519,29700.0
2013-06-25 12:25:00,62.9,62.92,62.86,62.87,35100.0,56.2609,56.2788,56.2251,56.234,35100.0
2013-06-25 12:30:00,62.88,62.96,62.86,62.92,32400.0,56.243,56.3146,56.2251,56.2788,32400.0
2013-06-25 12:35:00,62.92,62.92,62.81,62.86,48600.0,56.2788,56.2788,56.1804,56.2251,48600.0
2013-06-25 12:40:00,62.86,62.93,62.85,62.92,30300.0,56.2251,56.2877,56.2162,56.2788,30300.0
2013-06-25 12:45:00,62.92,62.96,62.89,62.95,41800.0,56.2788,56.3146,56.2519,56.3056,41800.0
2013-06-25 12:50:00,62.94,62.95,62.89,62.9,32200.0,56.2967,56.3056,56.2519,56.2609,32200.0
2013-06-25 12:55:00,62.89,62.9,62.85,62.85,31300.0,56.2519,56.2609,56.2162,56.2162,31300.0
2013-06-25 13:00:00,62.84,62.9,62.83,62.89,28100.0,56.2072,56.2609,56.1983,56.2519,28100.0
2013-06-25 13:05:00,62.88,62.89,62.75,62.76,63700.0,56.243,56.2519,56.1267,56.1357,63700.0
2013-06-25 13:10:00,62.77,62.8,62.72,62.8,43300.0,56.1446,56.1714,56.0999,56.1714,43300.0
2013-06-25 13:15:00,62.8,62.81,62.65,62.67,39600.0,56.1714,56.1804,56.0373,56.0552,39600.0
2013-06-25 13:20:00,62.68,62.69,62.6,62.65,52600.0,56.0641,56.073,55.9925,56.0373,52600.0
2013-06-25 13:25:00,62.66,62.67,62.6,62.61,49100.0,56.0462,56.0552,55.9925,56.0015,49100.0
2013-06-25 13:30:00,62.61,62.64,62.56,62.61,56900.0,56.0015,56.0283,55.9568,56.0015,56900.0
2013-06-25 13:35:00,62.61,62.64,62.57,62.59,31200.0,56.0015,56.0283,55.9657,55.9836,31200.0
2013-06-25 13:40:00,62.59,62.68,62.54,62.65,51600.0,55.9836,56.0641,55.9389,56.0373,51600.0
2013-06-25 13:45:00,62.65,62.71,62.64,62.65,55700.0,56.0373,56.0909,56.0283,56.0373,55700.0
2013-06-25 13:50:00,62.65,62.65,62.61,62.65,49300.0,56.0373,56.0373,56.0015,56.0373,49300.0
2013-06-25 13:55:00,62.65,62.65,62.55,62.6,43000.0,56.0373,56.0373,55.9478,55.9925,43000.0
2013-06-25 14:00:00,62.6,62.7,62.55,62.69,71000.0,55.9925,56.082,55.9478,56.073,71000.0
2013-06-25 14:05:00,62.69,62.75,62.64,62.69,43100.0,56.073,56.1267,56.0283,56.073,43100.0
2013-06-25 14:10:00,62.68,62.72,62.65,62.71,43900.0,56.0641,56.0999,56.0373,56.0909,43900.0
2013-06-25 14:15:00,62.69,62.75,62.66,62.7,46100.0,56.073,56.1267,56.0462,56.082,46100.0
2013-06-25 14:20:00,62.71,62.71,62.56,62.58,56500.0,56.0909,56.0909,55.9568,55.9747,56500.0
2013-06-25 14:25:00,62.57,62.6,62.52,62.58,45800.0,55.9657,55.9925,55.921,55.9747,45800.0
2013-06-25 14:30:00,62.58,62.69,62.54,62.66,70200.0,55.9747,56.073,55.9389,56.0462,70200.0
2013-06-25 14:35:00,62.66,62.75,62.66,62.71,58300.0,56.0462,56.1267,56.0462,56.0909,58300.0
2013-06-25 14:40:00,62.7,62.76,62.66,62.67,64000.0,56.082,56.1357,56.0462,56.0552,64000.0
2013-06-25 14:45:00,62.67,62.68,62.61,62.64,59700.0,56.0552,56.0641,56.0015,56.0283,59700.0
2013-06-25 14:50:00,62.64,62.65,62.59,62.6,70400.0,56.0283,56.0373,55.9836,55.9925,70400.0
2013-06-25 14:55:00,62.6,62.64,62.53,62.6,74500.0,55.9925,56.0283,55.9299,55.9925,74500.0
2013-06-25 15:00:00,62.6,62.64,62.54,62.62,88400.0,55.9925,56.0283,55.9389,56.0104,88400.0
2013-06-25 15:05:00,62.62,62.64,62.59,62.62,71100.0,56.0104,56.0283,55.9836,56.0104,71100.0
2013-06-25 15:10:00,62.61,62.64,62.56,62.56,64700.0,56.0015,56.0283,55.9568,55.9568,64700.0
2013-06-25 15:15:00,62.57,62.66,62.57,62.57,83300.0,55.9657,56.0462,55.9657,55.9657,83300.0
2013-06-25 15:20:00,62.56,62.65,62.55,62.65,67500.0,55.9568,56.0373,55.9478,56.0373,67500.0
2013-06-25 15:25:00,62.65,62.69,62.61,62.67,79200.0,56.0373,56.073,56.0015,56.0552,79200.0
2013-06-25 15:30:00,62.67,62.71,62.63,62.69,122600.0,56.0552,56.0909,56.0194,56.073,122600.0
2013-06-25 15:35:00,62.68,62.85,62.67,62.8,142100.0,56.0641,56.2162,56.0552,56.1714,142100.0
2013-06-25 15:40:00,62.78,62.84,62.66,62.71,130800.0,56.1535,56.2072,56.0462,56.0909,130800.0
2013-06-25 15:45:00,62.71,62.75,62.63,62.67,175800.0,56.0909,56.1267,56.0194,56.0552,175800.0
2013-06-25 15:50:00,62.66,62.71,62.62,62.67,219300.0,56.0462,56.0909,56.0104,56.0552,219300.0
2013-06-25 15:55:00,62.66,62.7,62.55,62.58,598000.0,56.0462,56.082,55.9478,55.9747,598000.0
2013-06-26 09:30:00,62.95,63.22,62.95,62.97,183700.0,56.3056,56.5471,56.3056,56.3235,183700.0
2013-06-26 09:35:00,62.99,63.04,62.88,62.92,83400.0,56.3414,56.3861,56.243,56.2788,83400.0
2013-06-26 09:40:00,62.94,63.0,62.9,62.97,56200.0,56.2967,56.3503,56.2609,56.3235,56200.0
2013-06-26 09:45:00,62.99,63.02,62.88,63.0,123000.0,56.3414,56.3682,56.243,56.3503,123000.0
2013-06-26 09:50:00,63.01,63.11,62.99,63.05,77600.0,56.3593,56.4487,56.3414,56.3951,77600.0
2013-06-26 09:55:00,63.05,63.16,63.04,63.13,45100.0,56.3951,56.4934,56.3861,56.4666,45100.0
2013-06-26 10:00:00,63.13,63.23,63.1,63.1,92900.0,56.4666,56.5561,56.4398,56.4398,92900.0
2013-06-26 10:05:00,63.1,63.21,63.1,63.14,62900.0,56.4398,56.5382,56.4398,56.4756,62900.0
2013-06-26 10:10:00,63.16,63.19,63.08,63.14,44900.0,56.4934,56.5203,56.4219,56.4756,44900.0
2013-06-26 10:15:00,63.13,63.2,63.06,63.17,50200.0,56.4666,56.5292,56.404,56.5024,50200.0
2013-06-26 10:20:00,63.17,63.25,63.16,63.22,61200.0,56.5024,56.5739,56.4934,56.5471,61200.0
2013-06-26 10:25:00,63.23,63.25,63.13,63.16,84200.0,56.5561,56.5739,56.4666,56.4934,84200.0
2013-06-26 10:30:00,63.15,63.21,63.05,63.06,59900.0,56.4845,56.5382,56.3951,56.404,59900.0
2013-06-26 10:35:00,63.05,63.18,63.05,63.17,46100.0,56.3951,56.5113,56.3951,56.5024,46100.0
2013-06-26 10:40:00,63.17,63.19,63.14,63.15,77100.0,56.5024,56.5203,56.4756,56.4845,77100.0
2013-06-26 10:45:00,63.15,63.17,63.12,63.12,40600.0,56.4845,56.5024,56.4577,56.4577,40600.0
2013-06-26 10:50:00,63.13,63.16,63.11,63.15,25700.0,56.4666,56.4934,56.4487,56.4845,25700.0
2013-06-26 10:55:00,63.14,63.16,63.07,63.09,45700.0,56.4756,56.4934,56.4129,56.4308,45700.0
2013-06-26 11:00:00,63.08,63.09,63.01,63.02,42000.0,56.4219,56.4308,56.3593,56.3682,42000.0
2013-06-26 11:05:00,63.03,63.04,62.96,62.99,77200.0,56.3772,56.3861,56.3146,56.3414,77200.0
2013-06-26 11:10:00,63.0,63.04,62.92,62.96,36100.0,56.3503,56.3861,56.2788,56.3146,36100.0
2013-06-26 11:15:00,62.96,63.05,62.93,63.04,38600.0,56.3146,56.3951,56.2877,56.3861,38600.0
2013-06-26 11:20:00,63.04,63.04,62.93,62.95,50100.0,56.3861,56.3861,56.2877,56.3056,50100.0
2013-06-26 11:25:00,62.95,62.98,62.86,62.92,93800.0,56.3056,56.3324,56.2251,56.2788,93800.0
2013-06-26 11:30:00,62.89,62.91,62.81,62.88,75100.0,56.2519,56.2698,56.1804,56.243,75100.0
2013-06-26 11:35:00,62.89,62.89,62.75,62.81,39700.0,56.2519,56.2519,56.1267,56.1804,39700.0
2013-06-26 11:40:00,62.82,62.87,62.78,62.82,30200.0,56.1893,56.234,56.1535,56.1893,30200.0
2013-06-26 11:45:00,62.81,62.88,62.79,62.86,39600.0,56.1804,56.243,56.1625,56.2251,39600.0
2013-06-26 11:50:00,62.88,62.91,62.86,62.88,20600.0,56.243,56.2698,56.2251,56.243,20600.0
2013-06-26 11:55:00,62.89,62.89,62.81,62.82,43200.0,56.2519,56.2519,56.1804,56.1893,43200.0
2013-06-26 12:00:00,62.82,62.91,62.81,62.91,108600.0,56.1893,56.2698,56.1804,56.2698,108600.0
2013-06-26 12:05:00,62.91,62.95,62.9,62.92,50700.0,56.2698,56.3056,56.2609,56.2788,50700.0
2013-06-26 12:10:00,62.93,62.95,62.9,62.93,30300.0,56.2877,56.3056,56.2609,56.2877,30300.0
2013-06-26 12:15:00,62.94,62.97,62.93,62.96,32100.0,56.2967,56.3235,56.2877,56.3146,32100.0
2013-06-26 12:20:00,62.96,62.99,62.89,62.9,34700.0,56.3146,56.3414,56.2519,56.2609,34700.0
2013-06-26 12:25:00,62.9,62.98,62.9,62.98,35100.0,56.2609,56.3324,56.2609,56.3324,35100.0
2013-06-26 12:30:00,62.98,63.02,62.93,63.0,38000.0,56.3324,56.3682,56.2877,56.3503,38000.0
2013-06-26 12:35:00,63.0,63.08,62.99,63.08,27600.0,56.3503,56.4219,56.3414,56.4219,27600.0
2013-06-26 12:40:00,63.07,63.09,63.01,63.04,66100.0,56.4129,56.4308,56.3593,56.3861,66100.0
2013-06-26 12:45:00,63.05,63.06,63.04,63.05,67600.0,56.3951,56.404,56.3861,56.3951,67600.0
2013-06-26 12:50:00,63.04,63.06,63.02,63.03,44500.0,56.3861,56.404,56.3682,56.3772,44500.0
2013-06-26 12:55:00,63.02,63.03,62.93,62.98,39700.0,56.3682,56.3772,56.2877,56.3324,39700.0
2013-06-26 13:00:00,62.99,63.01,62.91,62.92,45700.0,56.3414,56.3593,56.2698,56.2788,45700.0
2013-06-26 13:05:00,62.93,63.03,62.93,62.99,30800.0,56.2877,56.3772,56.2877,56.3414,30800.0
2013-06-26 13:10:00,62.99,63.04,62.96,63.0,37600.0,56.3414,56.3861,56.3146,56.3503,37600.0
2013-06-26 13:15:00,63.01,63.04,62.98,62.98,50800.0,56.3593,56.3861,56.3324,56.3324,50800.0
2013-06-26 13:20:00,62.98,63.02,62.96,63.01,30300.0,56.3324,56.3682,56.3146,56.3593,30300.0
2013-06-26 13:25:00,63.01,63.13,62.99,63.12,41900.0,56.3593,56.4666,56.3414,56.4577,41900.0
2013-06-26 13:30:00,63.12,63.16,63.1,63.12,41100.0,56.4577,56.4934,56.4398,56.4577,41100.0
2013-06-26 13:35:00,63.13,63.21,63.13,63.14,35200.0,56.4666,56.5382,56.4666,56.4756,35200.0
2013-06-26 13:40:00,63.15,63.15,63.06,63.07,37900.0,56.4845,56.4845,56.404,56.4129,37900.0
2013-06-26 13:45:00,63.08,63.19,63.07,63.18,74300.0,56.4219,56.5203,56.4129,56.5113,74300.0
2013-06-26 13:50:00,63.18,63.21,63.12,63.19,47700.0,56.5113,56.5382,56.4577,56.5203,47700.0
2013-06-26 13:55:00,63.2,63.2,63.15,63.19,34300.0,56.5292,56.5292,56.4845,56.5203,34300.0
2013-06-26 14:00:00,63.18,63.22,63.16,63.19,72500.0,56.5113,56.5471,56.4934,56.5203,72500.0
2013-06-26 14:05:00,63.2,63.21,63.11,63.12,50300.0,56.5292,56.5382,56.4487,56.4577,50300.0
2013-06-26 14:10:00,63.11,63.12,63.06,63.09,100300.0,56.4487,56.4577,56.404,56.4308,100300.0
2013-06-26 14:15:00,63.1,63.16,63.09,63.14,48900.0,56.4398,56.4934,56.4308,56.4756,48900.0
2013-06-26 14:20:00,63.15,63.19,63.15,63.19,32200.0,56.4845,56.5203,56.4845,56.5203,32200.0
2013-06-26 14:25:00,63.2,63.26,63.19,63.25,34400.0,56.5292,56.5829,56.5203,56.5739,34400.0
2013-06-26 14:30:00,63.25,63.27,63.19,63.22,42500.0,56.5739,56.5918,56.5203,56.5471,42500.0
2013-06-26 14:35:00,63.21,63.28,63.2,63.27,38000.0,56.5382,56.6008,56.5292,56.5918,38000.0
2013-06-26 14:40:00,63.26,63.36,63.25,63.35,58700.0,56.5829,56.6723,56.5739,56.6634,58700.0
2013-06-26 14:45:00,63.34,63.38,63.31,63.33,48600.0,56.6544,56.6902,56.6276,56.6455,48600.0
2013-06-26 14:50:00,63.33,63.34,63.31,63.33,46200.0,56.6455,56.6544,56.6276,56.6455,46200.0
2013-06-26 14:55:00,63.34,63.36,63.32,63.33,55200.0,56.6544,56.6723,56.6366,56.6455,55200.0
2013-06-26 15:00:00,63.31,63.43,63.31,63.38,78500.0,56.6276,56.7349,56.6276,56.6902,78500.0
2013-06-26 15:05:00,63.38,63.42,63.38,63.38,64600.0,56.6902,56.726,56.6902,56.6902,64600.0
2013-06-26 15:10:00,63.37,63.45,63.37,63.43,65600.0,56.6813,56.7528,56.6813,56.7349,65600.0
2013-06-26 15:15:00,63.44,63.46,63.4,63.43,81100.0,56.7439,56.7618,56.7081,56.7349,81100.0
2013-06-26 15:20:00,63.42,63.43,63.37,63.38,90900.0,56.726,56.7349,56.6813,56.6902,90900.0
2013-06-26 15:25:00,63.37,63.38,63.32,63.38,99700.0,56.6813,56.6902,56.6366,56.6902,99700.0
2013-06-26 15:30:00,63.38,63.4,63.35,63.36,90800.0,56.6902,56.7081,56.6634,56.6723,90800.0
2013-06-26 15:35:00,63.36,63.36,63.31,63.35,72600.0,56.6723,56.6723,56.6276,56.6634,72600.0
2013-06-26 15:40:00,63.36,63.36,63.27,63.29,95200.0,56.6723,56.6723,56.5918,56.6097,95200.0
2013-06-26 15:45:00,63.29,63.31,63.2,63.3,171700.0,56.6097,56.6276,56.5292,56.6187,171700.0
2013-06-26 15:50:00,63.31,63.32,63.24,63.3,247700.0,56.6276,56.6366,56.565,56.6187,247700.0
2013-06-26 15:55:00,63.29,63.3,63.17,63.18,436700.0,56.6097,56.6187,56.5024,56.5113,436700.0
2013-06-27 09:30:00,63.67,63.82,63.64,63.8,128900.0,56.9496,57.0838,56.9228,57.0659,128900.0
2013-06-27 09:35:00,63.78,63.8,63.62,63.69,42800.0,57.048,57.0659,56.9049,56.9675,42800.0
2013-06-27 09:40:00,63.68,63.68,63.49,63.59,99000.0,56.9586,56.9586,56.7886,56.8781,99000.0
2013-06-27 09:45:00,63.6,63.77,63.57,63.74,79600.0,56.887,57.0391,56.8602,57.0122,79600.0
2013-06-27 09:50:00,63.73,63.75,63.63,63.64,85700.0,57.0033,57.0212,56.9138,56.9228,85700.0
2013-06-27 09:55:00,63.64,63.77,63.62,63.73,75200.0,56.9228,57.0391,56.9049,57.0033,75200.0
2013-06-27 10:00:00,63.72,63.75,63.53,63.53,68000.0,56.9943,57.0212,56.8244,56.8244,68000.0
2013-06-27 10:05:00,63.55,63.59,63.49,63.59,86300.0,56.8423,56.8781,56.7886,56.8781,86300.0
2013-06-27 10:10:00,63.59,63.61,63.53,63.55,91000.0,56.8781,56.8959,56.8244,56.8423,91000.0
2013-06-27 10:15:00,63.55,63.63,63.52,63.62,67200.0,56.8423,56.9138,56.8154,56.9049,67200.0
2013-06-27 10:20:00,63.62,63.65,63.55,63.58,76100.0,56.9049,56.9317,56.8423,56.8691,76100.0
2013-06-27 10:25:00,63.57,63.67,63.55,63.64,57100.0,56.8602,56.9496,56.8423,56.9228,57100.0
2013-06-27 10:30:00,63.63,63.79,63.63,63.79,84100.0,56.9138,57.0569,56.9138,57.0569,84100.0
2013-06-27 10:35:00,63.79,63.82,63.76,63.81,79000.0,57.0569,57.0838,57.0301,57.0748,79000.0
2013-06-27 10:40:00,63.82,63.94,63.8,63.8,83900.0,57.0838,57.1911,57.0659,57.0659,83900.0
2013-06-27 10:45:00,63.8,63.86,63.8,63.8,73200.0,57.0659,57.1196,57.0659,57.0659,73200.0
2013-06-27 10:50:00,63.81,63.9,63.8,63.87,46400.0,57.0748,57.1553,57.0659,57.1285,46400.0
2013-06-27 10:55:00,63.88,63.89,63.8,63.8,56300.0,57.1374,57.1464,57.0659,57.0659,56300.0
2013-06-27 11:00:00,63.8,63.86,63.8,63.86,59500.0,57.0659,57.1196,57.0659,57.1196,59500.0
2013-06-27 11:05:00,63.86,63.86,63.71,63.73,88200.0,57.1196,57.1196,56.9854,57.0033,88200.0
2013-06-27 11:10:00,63.72,63.72,63.64,63.65,43700.0,56.9943,56.9943,56.9228,56.9317,43700.0
2013-06-27 11:15:00,63.65,63.69,63.64,63.64,26200.0,56.9317,56.9675,56.9228,56.9228,26200.0
2013-06-27 11:20:00,63.64,63.67,63.58,63.62,43400.0,56.9228,56.9496,56.8691,56.9049,43400.0
2013-06-27 11:25:00,63.62,63.69,63.61,63.66,30000.0,56.9049,56.9675,56.8959,56.9407,30000.0
2013-06-27 11:30:00,63.66,63.7,63.64,63.68,47700.0,56.9407,56.9764,56.9228,56.9586,47700.0
2013-06-27 11:35:00,63.68,63.71,63.65,63.67,32300.0,56.9586,56.9854,56.9317,56.9496,32300.0
2013-06-27 11:40:00,63.67,63.72,63.66,63.67,34100.0,56.9496,56.9943,56.9407,56.9496,34100.0
2013-06-27 11:45:00,63.66,63.7,63.65,63.67,32500.0,56.9407,56.9764,56.9317,56.9496,32500.0
2013-06-27 11:50:00,63.67,63.7,63.67,63.7,23300.0,56.9496,56.9764,56.9496,56.9764,23300.0
2013-06-27 11:55:00,63.7,63.73,63.68,63.7,48400.0,56.9764,57.0033,56.9586,56.9764,48400.0
2013-06-27 12:00:00,63.7,63.73,63.61,63.61,46500.0,56.9764,57.0033,56.8959,56.8959,46500.0
2013-06-27 12:05:00,63.61,63.63,63.51,63.54,52700.0,56.8959,56.9138,56.8065,56.8333,52700.0
2013-06-27 12:10:00,63.54,63.56,63.52,63.56,25800.0,56.8333,56.8512,56.8154,56.8512,25800.0
2013-06-27 12:15:00,63.56,63.59,63.52,63.55,26700.0,56.8512,56.8781,56.8154,56.8423,26700.0
2013-06-27 12:20:00,63.55,63.58,63.5,63.54,35700.0,56.8423,56.8691,56.7976,56.8333,35700.0
2013-06-27 12:25:00,63.52,63.55,63.47,63.51,24000.0,56.8154,56.8423,56.7707,56.8065,24000.0
2013-06-27 12:30:00,63.51,63.54,63.51,63.54,17100.0,56.8065,56.8333,56.8065,56.8333,17100.0
2013-06-27 12:35:00,63.55,63.55,63.51,63.53,36100.0,56.8423,56.8423,56.8065,56.8244,36100.0
2013-06-27 12:40:00,63.54,63.61,63.54,63.55,25100.0,56.8333,56.8959,56.8333,56.8423,25100.0
2013-06-27 12:45:00,63.55,63.55,63.5,63.52,31800.0,56.8423,56.8423,56.7976,56.8154,31800.0
2013-06-27 12:50:00,63.53,63.53,63.45,63.46,33300.0,56.8244,56.8244,56.7528,56.7618,33300.0
2013-06-27 12:55:00,63.47,63.59,63.46,63.57,62800.0,56.7707,56.8781,56.7618,56.8602,62800.0
2013-06-27 13:00:00,63.57,63.71,63.55,63.7,63500.0,56.8602,56.9854,56.8423,56.9764,63500.0
2013-06-27 13:05:00,63.7,63.73,63.65,63.7,41600.0,56.9764,57.0033,56.9317,56.9764,41600.0
2013-06-27 13:10:00,63.7,63.78,63.69,63.76,56500.0,56.9764,57.048,56.9675,57.0301,56500.0
2013-06-27 13:15:00,63.77,63.9,63.77,63.85,84400.0,57.0391,57.1553,57.0391,57.1106,84400.0
2013-06-27 13:20:00,63.85,63.89,63.82,63.84,54300.0,57.1106,57.1464,57.0838,57.1017,54300.0
2013-06-27 13:25:00,63.83,63.88,63.81,63.83,31000.0,57.0927,57.1374,57.0748,57.0927,31000.0
2013-06-27 13:30:00,63.83,63.86,63.8,63.86,34800.0,57.0927,57.1196,57.0659,57.1196,34800.0
2013-06-27 13:35:00,63.86,63.92,63.86,63.89,44100.0,57.1196,57.1732,57.1196,57.1464,44100.0
2013-06-27 13:40:00,63.9,63.93,63.88,63.89,22600.0,57.1553,57.1822,57.1374,57.1464,22600.0
2013-06-27 13:45:00,63.89,63.95,63.89,63.95,31400.0,57.1464,57.2001,57.1464,57.2001,31400.0
2013-06-27 13:50:00,63.95,63.97,63.91,63.92,47300.0,57.2001,57.2179,57.1643,57.1732,47300.0
2013-06-27 13:55:00,63.91,63.92,63.76,63.77,41400.0,57.1643,57.1732,57.0301,57.0391,41400.0
2013-06-27 14:00:00,63.77,63.79,63.68,63.71,35400.0,57.0391,57.0569,56.9586,56.9854,35400.0
2013-06-27 14:05:00,63.72,63.73,63.64,63.66,38900.0,56.9943,57.0033,56.9228,56.9407,38900.0
2013-06-27 14:10:00,63.66,63.74,63.62,63.74,34900.0,56.9407,57.0122,56.9049,57.0122,34900.0
2013-06-27 14:15:00,63.74,63.74,63.7,63.72,39900.0,57.0122,57.0122,56.9764,56.9943,39900.0
2013-06-27 14:20:00,63.72,63.75,63.67,63.69,49900.0,56.9943,57.0212,56.9496,56.9675,49900.0
2013-06-27 14:25:00,63.68,63.78,63.65,63.77,43000.0,56.9586,57.048,56.9317,57.0391,43000.0
2013-06-27 14:30:00,63.78,63.86,63.75,63.8,42800.0,57.048,57.1196,57.0212,57.0659,42800.0
2013-06-27 14:35:00,63.8,63.83,63.75,63.76,57500.0,57.0659,57.0927,57.0212,57.0301,57500.0
2013-06-27 14:40:00,63.77,63.82,63.73,63.73,46300.0,57.0391,57.0838,57.0033,57.0033,46300.0
2013-06-27 14:45:00,63.74,63.77,63.67,63.74,44000.0,57.0122,57.0391,56.9496,57.0122,44000.0
2013-06-27 14:50:00,63.74,63.79,63.71,63.72,36300.0,57.0122,57.0569,56.9854,56.9943,36300.0
2013-06-27 14:55:00,63.72,63.75,63.69,63.71,42500.0,56.9943,57.0212,56.9675,56.9854,42500.0
2013-06-27 15:00:00,63.7,63.71,63.67,63.69,36100.0,56.9764,56.9854,56.9496,56.9675,36100.0
2013-06-27 15:05:00,63.7,63.72,63.63,63.64,65600.0,56.9764,56.9943,56.9138,56.9228,65600.0
2013-06-27 15:10:00,63.65,63.75,63.64,63.74,53100.0,56.9317,57.0212,56.9228,57.0122,53100.0
2013-06-27 15:15:00,63.74,63.78,63.72,63.76,33600.0,57.0122,57.048,56.9943,57.0301,33600.0
2013-06-27 15:20:00,63.76,63.78,63.72,63.77,46500.0,57.0301,57.048,56.9943,57.0391,46500.0
2013-06-27 15:25:00,63.78,63.84,63.77,63.8,49000.0,57.048,57.1017,57.0391,57.0659,49000.0
2013-06-27 15:30:00,63.81,63.84,63.77,63.77,56300.0,57.0748,57.1017,57.0391,57.0391,56300.0
2013-06-27 15:35:00,63.77,63.78,63.71,63.72,75000.0,57.0391,57.048,56.9854,56.9943,75000.0
2013-06-27 15:40:00,63.72,63.77,63.7,63.75,74700.0,56.9943,57.0391,56.9764,57.0212,74700.0
2013-06-27 15:45:00,63.75,63.77,63.7,63.72,105100.0,57.0212,57.0391,56.9764,56.9943,105100.0
2013-06-27 15:50:00,63.72,63.79,63.69,63.79,123900.0,56.9943,57.0569,56.9675,57.0569,123900.0
2013-06-27 15:55:00,63.78,63.79,63.69,63.72,172700.0,57.048,57.0569,56.9675,56.9943,172700.0
2013-06-28 09:30:00,63.76,63.8,63.54,63.75,114200.0,57.0301,57.0659,56.8333,57.0212,114200.0
2013-06-28 09:35:00,63.75,64.0,63.72,64.0,52500.0,57.0212,57.2448,56.9943,57.2448,52500.0
2013-06-28 09:40:00,63.98,64.08,63.85,63.88,58500.0,57.2269,57.3163,57.1106,57.1374,58500.0
2013-06-28 09:45:00,63.88,63.98,63.8,63.87,70400.0,57.1374,57.2269,57.0659,57.1285,70400.0
2013-06-28 09:50:00,63.88,63.89,63.75,63.86,64100.0,57.1374,57.1464,57.0212,57.1196,64100.0
2013-06-28 09:55:00,63.86,63.99,63.82,63.83,63300.0,57.1196,57.2358,57.0838,57.0927,63300.0
2013-06-28 10:00:00,63.84,63.96,63.83,63.84,141200.0,57.1017,57.209,57.0927,57.1017,141200.0
2013-06-28 10:05:00,63.84,63.84,63.65,63.75,72900.0,57.1017,57.1017,56.9317,57.0212,72900.0
2013-06-28 10:10:00,63.75,63.88,63.66,63.88,44000.0,57.0212,57.1374,56.9407,57.1374,44000.0
2013-06-28 10:15:00,63.89,64.03,63.89,63.96,50800.0,57.1464,57.2716,57.1464,57.209,50800.0
2013-06-28 10:20:00,63.95,64.07,63.94,64.04,36200.0,57.2001,57.3074,57.1911,57.2806,36200.0
2013-06-28 10:25:00,64.05,64.14,63.99,64.14,36200.0,57.2895,57.37,57.2358,57.37,36200.0
2013-06-28 10:30:00,64.14,64.23,64.14,64.19,48600.0,57.37,57.4505,57.37,57.4147,48600.0
2013-06-28 10:35:00,64.19,64.33,64.19,64.26,84200.0,57.4147,57.5399,57.4147,57.4773,84200.0
2013-06-28 10:40:00,64.26,64.32,64.23,64.3,34500.0,57.4773,57.531,57.4505,57.5131,34500.0
2013-06-28 10:45:00,64.3,64.31,64.16,64.17,57200.0,57.5131,57.5221,57.3879,57.3968,57200.0
2013-06-28 10:50:00,64.17,64.38,64.17,64.36,41400.0,57.3968,57.5847,57.3968,57.5668,41400.0
2013-06-28 10:55:00,64.37,64.44,64.35,64.39,50800.0,57.5757,57.6383,57.5578,57.5936,50800.0
2013-06-28 11:00:00,64.39,64.46,64.35,64.43,66100.0,57.5936,57.6562,57.5578,57.6294,66100.0
2013-06-28 11:05:00,64.44,64.52,64.39,64.43,98400.0,57.6383,57.7099,57.5936,57.6294,98400.0
2013-06-28 11:10:00,64.43,64.47,64.37,64.43,75200.0,57.6294,57.6652,57.5757,57.6294,75200.0
2013-06-28 11:15:00,64.44,64.45,64.34,64.42,64200.0,57.6383,57.6473,57.5489,57.6204,64200.0
2013-06-28 11:20:00,64.42,64.43,64.33,64.4,56500.0,57.6204,57.6294,57.5399,57.6026,56500.0
2013-06-28 11:25:00,64.4,64.4,64.34,64.36,47900.0,57.6026,57.6026,57.5489,57.5668,47900.0
2013-06-28 11:30:00,64.36,64.41,64.31,64.31,33800.0,57.5668,57.6115,57.5221,57.5221,33800.0
2013-06-28 11:35:00,64.3,64.4,64.28,64.35,46400.0,57.5131,57.6026,57.4952,57.5578,46400.0
2013-06-28 11:40:00,64.34,64.34,64.24,64.3,37600.0,57.5489,57.5489,57.4594,57.5131,37600.0
2013-06-28 11:45:00,64.3,64.35,64.27,64.3,55600.0,57.5131,57.5578,57.4863,57.5131,55600.0
2013-06-28 11:50:00,64.3,64.31,64.2,64.26,56400.0,57.5131,57.5221,57.4237,57.4773,56400.0
2013-06-28 11:55:00,64.25,64.26,64.19,64.23,39100.0,57.4684,57.4773,57.4147,57.4505,39100.0
2013-06-28 12:00:00,64.23,64.23,64.16,64.18,25000.0,57.4505,57.4505,57.3879,57.4058,25000.0
2013-06-28 12:05:00,64.18,64.23,64.1,64.11,45400.0,57.4058,57.4505,57.3342,57.3432,45400.0
2013-06-28 12:10:00,64.1,64.15,64.02,64.13,46500.0,57.3342,57.3789,57.2627,57.3611,46500.0
2013-06-28 12:15:00,64.13,64.13,64.06,64.08,28900.0,57.3611,57.3611,57.2984,57.3163,28900.0
2013-06-28 12:20:00,64.09,64.11,63.99,64.02,67500.0,57.3253,57.3432,57.2358,57.2627,67500.0
2013-06-28 12:25:00,64.02,64.06,64.0,64.06,40200.0,57.2627,57.2984,57.2448,57.2984,40200.0
2013-06-28 12:30:00,64.05,64.06,63.98,64.0,34000.0,57.2895,57.2984,57.2269,57.2448,34000.0
2013-06-28 12:35:00,64.01,64.1,64.01,64.08,38300.0,57.2537,57.3342,57.2537,57.3163,38300.0
2013-06-28 12:40:00,64.08,64.08,64.0,64.02,45300.0,57.3163,57.3163,57.2448,57.2627,45300.0
2013-06-28 12:45:00,64.03,64.06,63.99,63.99,53900.0,57.2716,57.2984,57.2358,57.2358,53900.0
2013-06-28 12:50:00,64.0,64.07,63.96,64.01,49600.0,57.2448,57.3074,57.209,57.2537,49600.0
2013-06-28 12:55:00,64.02,64.08,64.01,64.07,32900.0,57.2627,57.3163,57.2537,57.3074,32900.0
2013-06-28 13:00:00,64.06,64.06,63.97,64.04,66300.0,57.2984,57.2984,57.2179,57.2806,66300.0
2013-06-28 13:05:00,64.04,64.06,63.99,64.04,38600.0,57.2806,57.2984,57.2358,57.2806,38600.0
2013-06-28 13:10:00,64.03,64.07,63.98,64.04,33000.0,57.2716,57.3074,57.2269,57.2806,33000.0
2013-06-28 13:15:00,64.05,64.17,64.04,64.12,36800.0,57.2895,57.3968,57.2806,57.3521,36800.0
2013-06-28 13:20:00,64.13,64.14,64.06,64.13,32500.0,57.3611,57.37,57.2984,57.3611,32500.0
2013-06-28 13:25:00,64.13,64.13,64.08,64.1,50000.0,57.3611,57.3611,57.3163,57.3342,50000.0
2013-06-28 13:30:00,64.11,64.12,64.06,64.08,25600.0,57.3432,57.3521,57.2984,57.3163,25600.0
2013-06-28 13:35:00,64.08,64.1,64.03,64.03,29200.0,57.3163,57.3342,57.2716,57.2716,29200.0
2013-06-28 13:40:00,64.03,64.12,64.02,64.11,35500.0,57.2716,57.3521,57.2627,57.3432,35500.0
2013-06-28 13:45:00,64.11,64.13,64.06,64.08,32900.0,57.3432,57.3611,57.2984,57.3163,32900.0
2013-06-28 13:50:00,64.09,64.13,64.07,64.09,72300.0,57.3253,57.3611,57.3074,57.3253,72300.0
2013-06-28 13:55:00,64.1,64.14,64.09,64.1,50600.0,57.3342,57.37,57.3253,57.3342,50600.0
2013-06-28 14:00:00,64.09,64.17,64.09,64.12,33700.0,57.3253,57.3968,57.3253,57.3521,33700.0
2013-06-28 14:05:00,64.12,64.17,64.11,64.13,43300.0,57.3521,57.3968,57.3432,57.3611,43300.0
2013-06-28 14:10:00,64.13,64.19,64.13,64.13,57300.0,57.3611,57.4147,57.3611,57.3611,57300.0
2013-06-28 14:15:00,64.14,64.14,64.1,64.11,32100.0,57.37,57.37,57.3342,57.3432,32100.0
2013-06-28 14:20:00,64.12,64.12,64.04,64.05,74000.0,57.3521,57.3521,57.2806,57.2895,74000.0
2013-06-28 14:25:00,64.06,64.08,64.03,64.04,37700.0,57.2984,57.3163,57.2716,57.2806,37700.0
2013-06-28 14:30:00,64.03,64.05,64.0,64.02,48200.0,57.2716,57.2895,57.2448,57.2627,48200.0
2013-06-28 14:35:00,64.02,64.03,64.0,64.01,60000.0,57.2627,57.2716,57.2448,57.2537,60000.0
2013-06-28 14:40:00,64.0,64.01,63.82,63.84,113600.0,57.2448,57.2537,57.0838,57.1017,113600.0
2013-06-28 14:45:00,63.85,64.0,63.85,63.93,123100.0,57.1106,57.2448,57.1106,57.1822,123100.0
2013-06-28 14:50:00,63.93,63.96,63.86,63.88,82800.0,57.1822,57.209,57.1196,57.1374,82800.0
2013-06-28 14:55:00,63.88,63.88,63.8,63.88,94800.0,57.1374,57.1374,57.0659,57.1374,94800.0
2013-06-28 15:00:00,63.87,63.88,63.71,63.71,103000.0,57.1285,57.1374,56.9854,56.9854,103000.0
2013-06-28 15:05:00,63.72,63.8,63.72,63.75,104100.0,56.9943,57.0659,56.9943,57.0212,104100.0
2013-06-28 15:10:00,63.74,63.86,63.74,63.86,133500.0,57.0122,57.1196,57.0122,57.1196,133500.0
2013-06-28 15:15:00,63.86,63.95,63.86,63.95,69700.0,57.1196,57.2001,57.1196,57.2001,69700.0
2013-06-28 15:20:00,63.95,64.02,63.93,63.96,110400.0,57.2001,57.2627,57.1822,57.209,110400.0
2013-06-28 15:25:00,63.96,63.99,63.93,63.95,86400.0,57.209,57.2358,57.1822,57.2001,86400.0
2013-06-28 15:30:00,63.96,64.01,63.91,63.92,203900.0,57.209,57.2537,57.1643,57.1732,203900.0
2013-06-28 15:35:00,63.93,63.96,63.92,63.95,224500.0,57.1822,57.209,57.1732,57.2001,224500.0
2013-06-28 15:40:00,63.95,63.95,63.85,63.87,254400.0,57.2001,57.2001,57.1106,57.1285,254400.0
2013-06-28 15:45:00,63.86,63.86,63.54,63.58,409800.0,57.1196,57.1196,56.8333,56.8691,409800.0
2013-06-28 15:50:00,63.58,63.75,63.57,63.62,381700.0,56.8691,57.0212,56.8602,56.9049,381700.0
2013-06-28 15:55:00,63.61,63.61,63.17,63.19,1336400.0,56.8959,56.8959,56.5024,56.5203,1336400.0
2013-07-01 09:30:00,63.91,64.17,63.74,64.12,347700.0,57.1643,57.3968,57.0122,57.3521,347700.0
2013-07-01 09:35:00,64.13,64.35,64.12,64.28,158500.0,57.3611,57.5578,57.3521,57.4952,158500.0
2013-07-01 09:40:00,64.29,64.5,64.28,64.5,142600.0,57.5042,57.692,57.4952,57.692,142600.0
2013-07-01 09:45:00,64.5,64.65,64.38,64.65,178000.0,57.692,57.8262,57.5847,57.8262,178000.0
2013-07-01 09:50:00,64.64,64.78,64.63,64.76,150800.0,57.8172,57.9424,57.8083,57.9246,150800.0
2013-07-01 09:55:00,64.76,64.9,64.72,64.85,144700.0,57.9246,58.0498,57.8888,58.0051,144700.0
2013-07-01 10:00:00,64.87,64.92,64.75,64.8,151900.0,58.0229,58.0677,57.9156,57.9603,151900.0
2013-07-01 10:05:00,64.8,64.89,64.73,64.73,111400.0,57.9603,58.0408,57.8977,57.8977,111400.0
2013-07-01 10:10:00,64.75,64.77,64.51,64.51,161900.0,57.9156,57.9335,57.7009,57.7009,161900.0
2013-07-01 10:15:00,64.52,64.53,64.42,64.47,154700.0,57.7099,57.7188,57.6204,57.6652,154700.0
2013-07-01 10:20:00,64.47,64.47,64.36,64.42,108600.0,57.6652,57.6652,57.5668,57.6204,108600.0
2013-07-01 10:25:00,64.42,64.51,64.42,64.48,74500.0,57.6204,57.7009,57.6204,57.6741,74500.0
2013-07-01 10:30:00,64.48,64.5,64.38,64.46,78500.0,57.6741,57.692,57.5847,57.6562,78500.0
2013-07-01 10:35:00,64.47,64.49,64.36,64.39,81000.0,57.6652,57.6831,57.5668,57.5936,81000.0
2013-07-01 10:40:00,64.38,64.41,64.36,64.37,92000.0,57.5847,57.6115,57.5668,57.5757,92000.0
2013-07-01 10:45:00,64.37,64.41,64.36,64.36,132400.0,57.5757,57.6115,57.5668,57.5668,132400.0
2013-07-01 10:50:00,64.36,64.37,64.23,64.23,99900.0,57.5668,57.5757,57.4505,57.4505,99900.0
2013-07-01 10:55:00,64.23,64.32,64.22,64.22,165100.0,57.4505,57.531,57.4416,57.4416,165100.0
2013-07-01 11:00:00,64.22,64.27,64.22,64.27,67800.0,57.4416,57.4863,57.4416,57.4863,67800.0
2013-07-01 11:05:00,64.27,64.38,64.24,64.38,105600.0,57.4863,57.5847,57.4594,57.5847,105600.0
2013-07-01 11:10:00,64.38,64.5,64.37,64.48,67600.0,57.5847,57.692,57.5757,57.6741,67600.0
2013-07-01 11:15:00,64.48,64.55,64.47,64.55,84800.0,57.6741,57.7367,57.6652,57.7367,84800.0
2013-07-01 11:20:00,64.55,64.55,64.43,64.52,58800.0,57.7367,57.7367,57.6294,57.7099,58800.0
2013-07-01 11:25:00,64.52,64.55,64.42,64.54,81400.0,57.7099,57.7367,57.6204,57.7278,81400.0
2013-07-01 11:30:00,64.54,64.58,64.47,64.52,90000.0,57.7278,57.7636,57.6652,57.7099,90000.0
2013-07-01 11:35:00,64.52,64.57,64.46,64.57,77700.0,57.7099,57.7546,57.6562,57.7546,77700.0
2013-07-01 11:40:00,64.57,64.66,64.56,64.65,70900.0,57.7546,57.8351,57.7457,57.8262,70900.0
2013-07-01 11:45:00,64.65,64.66,64.54,64.54,48600.0,57.8262,57.8351,57.7278,57.7278,48600.0
2013-07-01 11:50:00,64.54,64.56,64.45,64.45,77000.0,57.7278,57.7457,57.6473,57.6473,77000.0
2013-07-01 11:55:00,64.47,64.49,64.44,64.45,63600.0,57.6652,57.6831,57.6383,57.6473,63600.0
2013-07-01 12:00:00,64.44,64.47,64.39,64.4,65200.0,57.6383,57.6652,57.5936,57.6026,65200.0
2013-07-01 12:05:00,64.39,64.4,64.35,64.39,65000.0,57.5936,57.6026,57.5578,57.5936,65000.0
2013-07-01 12:10:00,64.39,64.43,64.34,64.4,67800.0,57.5936,57.6294,57.5489,57.6026,67800.0
2013-07-01 12:15:00,64.4,64.52,64.4,64.4,55800.0,57.6026,57.7099,57.6026,57.6026,55800.0
2013-07-01 12:20:00,64.39,64.41,64.33,64.34,38300.0,57.5936,57.6115,57.5399,57.5489,38300.0
2013-07-01 12:25:00,64.34,64.35,64.26,64.3,80900.0,57.5489,57.5578,57.4773,57.5131,80900.0
2013-07-01 12:30:00,64.29,64.45,64.28,64.44,72600.0,57.5042,57.6473,57.4952,57.6383,72600.0
2013-07-01 12:35:00,64.43,64.43,64.36,64.36,43500.0,57.6294,57.6294,57.5668,57.5668,43500.0
2013-07-01 12:40:00,64.37,64.37,64.27,64.28,48300.0,57.5757,57.5757,57.4863,57.4952,48300.0
2013-07-01 12:45:00,64.27,64.28,64.19,64.19,112200.0,57.4863,57.4952,57.4147,57.4147,112200.0
2013-07-01 12:50:00,64.19,64.27,64.18,64.19,56600.0,57.4147,57.4863,57.4058,57.4147,56600.0
2013-07-01 12:55:00,64.19,64.19,64.12,64.12,47400.0,57.4147,57.4147,57.3521,57.3521,47400.0
2013-07-01 13:00:00,64.13,64.16,64.06,64.16,67100.0,57.3611,57.3879,57.2984,57.3879,67100.0
2013-07-01 13:05:00,64.16,64.22,64.14,64.2,51400.0,57.3879,57.4416,57.37,57.4237,51400.0
2013-07-01 13:10:00,64.19,64.2,64.08,64.11,43600.0,57.4147,57.4237,57.3163,57.3432,43600.0
2013-07-01 13:15:00,64.12,64.2,64.12,64.2,27400.0,57.3521,57.4237,57.3521,57.4237,27400.0
2013-07-01 13:20:00,64.19,64.22,64.14,64.21,31700.0,57.4147,57.4416,57.37,57.4326,31700.0
2013-07-01 13:25:00,64.21,64.27,64.21,64.25,36800.0,57.4326,57.4863,57.4326,57.4684,36800.0
2013-07-01 13:30:00,64.26,64.27,64.14,64.14,33300.0,57.4773,57.4863,57.37,57.37,33300.0
2013-07-01 13:35:00,64.14,64.16,64.11,64.13,39100.0,57.37,57.3879,57.3432,57.3611,39100.0
2013-07-01 13:40:00,64.13,64.14,64.01,64.02,52500.0,57.3611,57.37,57.2537,57.2627,52500.0
2013-07-01 13:45:00,64.01,64.04,63.98,63.98,46600.0,57.2537,57.2806,57.2269,57.2269,46600.0
2013-07-01 13:50:00,63.98,63.98,63.9,63.91,85100.0,57.2269,57.2269,57.1553,57.1643,85100.0
2013-07-01 13:55:00,63.91,63.92,63.76,63.79,116300.0,57.1643,57.1732,57.0301,57.0569,116300.0
2013-07-01 14:00:00,63.79,63.89,63.78,63.88,78000.0,57.0569,57.1464,57.048,57.1374,78000.0
2013-07-01 14:05:00,63.88,63.91,63.85,63.87,72500.0,57.1374,57.1643,57.1106,57.1285,72500.0
2013-07-01 14:10:00,63.87,63.88,63.76,63.77,66900.0,57.1285,57.1374,57.0301,57.0391,66900.0
2013-07-01 14:15:00,63.76,63.79,63.74,63.75,63700.0,57.0301,57.0569,57.0122,57.0212,63700.0
2013-07-01 14:20:00,63.75,63.76,63.67,63.67,89100.0,57.0212,57.0301,56.9496,56.9496,89100.0
2013-07-01 14:25:00,63.67,63.69,63.63,63.68,76900.0,56.9496,56.9675,56.9138,56.9586,76900.0
2013-07-01 14:30:00,63.69,63.74,63.68,63.73,56900.0,56.9675,57.0122,56.9586,57.0033,56900.0
2013-07-01 14:35:00,63.74,63.78,63.72,63.76,66400.0,57.0122,57.048,56.9943,57.0301,66400.0
2013-07-01 14:40:00,63.75,63.83,63.72,63.83,74700.0,57.0212,57.0927,56.9943,57.0927,74700.0
2013-07-01 14:45:00,63.83,63.84,63.77,63.78,65900.0,57.0927,57.1017,57.0391,57.048,65900.0
2013-07-01 14:50:00,63.78,63.95,63.77,63.95,86300.0,57.048,57.2001,57.0391,57.2001,86300.0
2013-07-01 14:55:00,63.95,63.99,63.94,63.98,74100.0,57.2001,57.2358,57.1911,57.2269,74100.0
2013-07-01 15:00:00,63.97,63.98,63.92,63.95,113700.0,57.2179,57.2269,57.1732,57.2001,113700.0
2013-07-01 15:05:00,63.95,64.03,63.94,64.02,98700.0,57.2001,57.2716,57.1911,57.2627,98700.0
2013-07-01 15:10:00,64.02,64.08,63.9,64.06,156200.0,57.2627,57.3163,57.1553,57.2984,156200.0
2013-07-01 15:15:00,64.05,64.1,64.01,64.03,97900.0,57.2895,57.3342,57.2537,57.2716,97900.0
2013-07-01 15:20:00,64.03,64.06,63.93,63.98,112000.0,57.2716,57.2984,57.1822,57.2269,112000.0
2013-07-01 15:25:00,63.97,63.99,63.91,63.94,83400.0,57.2179,57.2358,57.1643,57.1911,83400.0
2013-07-01 15:30:00,63.94,63.97,63.83,63.96,128000.0,57.1911,57.2179,57.0927,57.209,128000.0
2013-07-01 15:35:00,63.97,63.98,63.9,63.93,139200.0,57.2179,57.2269,57.1553,57.1822,139200.0
2013-07-01 15:40:00,63.94,63.99,63.89,63.91,158300.0,57.1911,57.2358,57.1464,57.1643,158300.0
2013-07-01 15:45:00,63.92,63.98,63.9,63.9,159600.0,57.1732,57.2269,57.1553,57.1553,159600.0
2013-07-01 15:50:00,63.9,63.94,63.85,63.93,199300.0,57.1553,57.1911,57.1106,57.1822,199300.0
2013-07-01 15:55:00,63.92,64.05,63.91,63.93,362000.0,57.1732,57.2895,57.1643,57.1822,362000.0
2013-07-02 09:30:00,63.83,63.93,63.66,63.79,172300.0,57.0927,57.1822,56.9407,57.0569,172300.0
2013-07-02 09:35:00,63.77,63.91,63.75,63.75,159200.0,57.0391,57.1643,57.0212,57.0212,159200.0
2013-07-02 09:40:00,63.74,63.95,63.65,63.94,74200.0,57.0122,57.2001,56.9317,57.1911,74200.0
2013-07-02 09:45:00,63.93,64.12,63.93,64.02,67000.0,57.1822,57.3521,57.1822,57.2627,67000.0
2013-07-02 09:50:00,64.03,64.12,63.95,64.0,96200.0,57.2716,57.3521,57.2001,57.2448,96200.0
2013-07-02 09:55:00,64.01,64.04,63.94,63.96,111600.0,57.2537,57.2806,57.1911,57.209,111600.0
2013-07-02 10:00:00,63.95,64.03,63.79,63.84,115100.0,57.2001,57.2716,57.0569,57.1017,115100.0
2013-07-02 10:05:00,63.84,63.94,63.81,63.88,90400.0,57.1017,57.1911,57.0748,57.1374,90400.0
2013-07-02 10:10:00,63.87,63.97,63.84,63.95,92800.0,57.1285,57.2179,57.1017,57.2001,92800.0
2013-07-02 10:15:00,63.94,63.98,63.86,63.97,90000.0,57.1911,57.2269,57.1196,57.2179,90000.0
2013-07-02 10:20:00,63.96,64.1,63.96,64.06,70400.0,57.209,57.3342,57.209,57.2984,70400.0
2013-07-02 10:25:00,64.06,64.08,64.01,64.02,62000.0,57.2984,57.3163,57.2537,57.2627,62000.0
2013-07-02 10:30:00,64.02,64.03,63.93,63.99,60900.0,57.2627,57.2716,57.1822,57.2358,60900.0
2013-07-02 10:35:00,63.99,64.03,63.93,64.02,65500.0,57.2358,57.2716,57.1822,57.2627,65500.0
2013-07-02 10:40:00,64.02,64.08,63.99,64.0,43500.0,57.2627,57.3163,57.2358,57.2448,43500.0
2013-07-02 10:45:00,63.99,64.0,63.89,63.91,55500.0,57.2358,57.2448,57.1464,57.1643,55500.0
2013-07-02 10:50:00,63.92,63.98,63.9,63.95,66700.0,57.1732,57.2269,57.1553,57.2001,66700.0
2013-07-02 10:55:00,63.94,64.03,63.92,64.01,52500.0,57.1911,57.2716,57.1732,57.2537,52500.0
2013-07-02 11:00:00,64.01,64.03,63.95,63.96,34800.0,57.2537,57.2716,57.2001,57.209,34800.0
2013-07-02 11:05:00,63.96,64.03,63.96,64.01,40600.0,57.209,57.2716,57.209,57.2537,40600.0
2013-07-02 11:10:00,64.02,64.1,64.02,64.07,52100.0,57.2627,57.3342,57.2627,57.3074,52100.0
2013-07-02 11:15:00,64.07,64.14,64.07,64.1,69200.0,57.3074,57.37,57.3074,57.3342,69200.0
2013-07-02 11:20:00,64.1,64.11,64.02,64.05,171100.0,57.3342,57.3432,57.2627,57.2895,171100.0
2013-07-02 11:25:00,64.06,64.06,63.94,63.96,57000.0,57.2984,57.2984,57.1911,57.209,57000.0
2013-07-02 11:30:00,63.96,63.97,63.86,63.88,44600.0,57.209,57.2179,57.1196,57.1374,44600.0
2013-07-02 11:35:00,63.89,63.98,63.88,63.94,191000.0,57.1464,57.2269,57.1374,57.1911,191000.0
2013-07-02 11:40:00,63.95,64.03,63.92,64.03,34000.0,57.2001,57.2716,57.1732,57.2716,34000.0
2013-07-02 11:45:00,64.03,64.05,64.0,64.01,42100.0,57.2716,57.2895,57.2448,57.2537,42100.0
2013-07-02 11:50:00,64.01,64.08,64.0,64.06,39800.0,57.2537,57.3163,57.2448,57.2984,39800.0
2013-07-02 11:55:00,64.05,64.09,64.01,64.07,40300.0,57.2895,57.3253,57.2537,57.3074,40300.0
2013-07-02 12:00:00,64.06,64.12,64.05,64.05,33500.0,57.2984,57.3521,57.2895,57.2895,33500.0
2013-07-02 12:05:00,64.05,64.1,64.04,64.04,27700.0,57.2895,57.3342,57.2806,57.2806,27700.0
2013-07-02 12:10:00,64.01,64.03,63.96,64.02,25700.0,57.2537,57.2716,57.209,57.2627,25700.0
2013-07-02 12:15:00,64.02,64.1,64.0,64.08,38800.0,57.2627,57.3342,57.2448,57.3163,38800.0
2013-07-02 12:20:00,64.08,64.08,64.02,64.05,58800.0,57.3163,57.3163,57.2627,57.2895,58800.0
2013-07-02 12:25:00,64.04,64.06,63.99,64.0,37000.0,57.2806,57.2984,57.2358,57.2448,37000.0
2013-07-02 12:30:00,64.0,64.06,63.97,64.05,37200.0,57.2448,57.2984,57.2179,57.2895,37200.0
2013-07-02 12:35:00,64.05,64.05,64.0,64.01,40400.0,57.2895,57.2895,57.2448,57.2537,40400.0
2013-07-02 12:40:00,64.02,64.02,63.91,63.94,49000.0,57.2627,57.2627,57.1643,57.1911,49000.0
2013-07-02 12:45:00,63.94,64.0,63.9,63.97,24100.0,57.1911,57.2448,57.1553,57.2179,24100.0
2013-07-02 12:50:00,63.98,64.0,63.96,63.96,17500.0,57.2269,57.2448,57.209,57.209,17500.0
2013-07-02 12:55:00,63.96,64.05,63.96,64.01,23700.0,57.209,57.2895,57.209,57.2537,23700.0
2013-07-02 13:00:00,64.02,64.02,63.93,63.96,25400.0,57.2627,57.2627,57.1822,57.209,25400.0
2013-07-02 13:05:00,63.96,63.97,63.93,63.95,62700.0,57.209,57.2179,57.1822,57.2001,62700.0
2013-07-02 13:10:00,63.95,63.95,63.85,63.91,43900.0,57.2001,57.2001,57.1106,57.1643,43900.0
2013-07-02 13:15:00,63.91,63.91,63.84,63.87,24700.0,57.1643,57.1643,57.1017,57.1285,24700.0
2013-07-02 13:20:00,63.87,63.89,63.83,63.84,76100.0,57.1285,57.1464,57.0927,57.1017,76100.0
2013-07-02 13:25:00,63.84,63.84,63.79,63.81,41600.0,57.1017,57.1017,57.0569,57.0748,41600.0
2013-07-02 13:30:00,63.8,63.91,63.79,63.9,49200.0,57.0659,57.1643,57.0569,57.1553,49200.0
2013-07-02 13:35:00,63.9,63.91,63.75,63.76,54300.0,57.1553,57.1643,57.0212,57.0301,54300.0
2013-07-02 13:40:00,63.75,63.75,63.65,63.71,51100.0,57.0212,57.0212,56.9317,56.9854,51100.0
2013-07-02 13:45:00,63.72,63.75,63.7,63.73,50900.0,56.9943,57.0212,56.9764,57.0033,50900.0
2013-07-02 13:50:00,63.72,63.73,63.69,63.71,53400.0,56.9943,57.0033,56.9675,56.9854,53400.0
2013-07-02 13:55:00,63.71,63.72,63.68,63.7,36100.0,56.9854,56.9943,56.9586,56.9764,36100.0
2013-07-02 14:00:00,63.7,63.74,63.64,63.7,81300.0,56.9764,57.0122,56.9228,56.9764,81300.0
2013-07-02 14:05:00,63.7,63.7,63.55,63.55,106900.0,56.9764,56.9764,56.8423,56.8423,106900.0
2013-07-02 14:10:00,63.55,63.56,63.4,63.43,119000.0,56.8423,56.8512,56.7081,56.7349,119000.0
2013-07-02 14:15:00,63.42,63.47,63.38,63.46,79400.0,56.726,56.7707,56.6902,56.7618,79400.0
2013-07-02 14:20:00,63.45,63.47,63.42,63.42,61300.0,56.7528,56.7707,56.726,56.726,61300.0
2013-07-02 14:25:00,63.43,63.43,63.36,63.39,118700.0,56.7349,56.7349,56.6723,56.6992,118700.0
2013-07-02 14:30:00,63.4,63.47,63.39,63.44,52400.0,56.7081,56.7707,56.6992,56.7439,52400.0
2013-07-02 14:35:00,63.44,63.45,63.32,63.33,78900.0,56.7439,56.7528,56.6366,56.6455,78900.0
2013-07-02 14:40:00,63.33,63.37,63.3,63.3,68100.0,56.6455,56.6813,56.6187,56.6187,68100.0
2013-07-02 14:45:00,63.31,63.31,63.21,63.27,109100.0,56.6276,56.6276,56.5382,56.5918,109100.0
2013-07-02 14:50:00,63.27,63.39,63.24,63.34,137800.0,56.5918,56.6992,56.565,56.6544,137800.0
2013-07-02 14:55:00,63.34,63.35,63.29,63.29,74100.0,56.6544,56.6634,56.6097,56.6097,74100.0
2013-07-02 15:00:00,63.3,63.33,63.26,63.26,70900.0,56.6187,56.6455,56.5829,56.5829,70900.0
2013-07-02 15:05:00,63.27,63.32,63.24,63.27,68500.0,56.5918,56.6366,56.565,56.5918,68500.0
2013-07-02 15:10:00,63.27,63.28,63.23,63.26,81300.0,56.5918,56.6008,56.5561,56.5829,81300.0
2013-07-02 15:15:00,63.26,63.26,63.22,63.24,72500.0,56.5829,56.5829,56.5471,56.565,72500.0
2013-07-02 15:20:00,63.24,63.24,63.16,63.18,107300.0,56.565,56.565,56.4934,56.5113,107300.0
2013-07-02 15:25:00,63.17,63.18,63.1,63.16,96200.0,56.5024,56.5113,56.4398,56.4934,96200.0
2013-07-02 15:30:00,63.17,63.18,63.08,63.11,111700.0,56.5024,56.5113,56.4219,56.4487,111700.0
2013-07-02 15:35:00,63.1,63.22,63.08,63.21,173000.0,56.4398,56.5471,56.4219,56.5382,173000.0
2013-07-02 15:40:00,63.22,63.23,63.18,63.2,182700.0,56.5471,56.5561,56.5113,56.5292,182700.0
2013-07-02 15:45:00,63.2,63.29,63.2,63.25,239000.0,56.5292,56.6097,56.5292,56.5739,239000.0
2013-07-02 15:50:00,63.25,63.37,63.25,63.29,351100.0,56.5739,56.6813,56.5739,56.6097,351100.0
2013-07-02 15:55:00,63.3,63.32,63.25,63.26,548300.0,56.6187,56.6366,56.5739,56.5829,548300.0
2013-07-03 09:30:00,62.88,62.89,62.57,62.77,204700.0,56.243,56.2519,55.9657,56.1446,204700.0
2013-07-03 09:35:00,62.78,63.12,62.77,63.03,79100.0,56.1535,56.4577,56.1446,56.3772,79100.0
2013-07-03 09:40:00,63.03,63.24,63.02,63.1,63800.0,56.3772,56.565,56.3682,56.4398,63800.0
2013-07-03 09:45:00,63.1,63.32,63.09,63.28,50300.0,56.4398,56.6366,56.4308,56.6008,50300.0
2013-07-03 09:50:00,63.29,63.42,63.21,63.42,100500.0,56.6097,56.726,56.5382,56.726,100500.0
2013-07-03 09:55:00,63.43,63.44,63.29,63.3,52900.0,56.7349,56.7439,56.6097,56.6187,52900.0
2013-07-03 10:00:00,63.29,63.49,63.25,63.25,73400.0,56.6097,56.7886,56.5739,56.5739,73400.0
2013-07-03 10:05:00,63.26,63.36,63.11,63.35,62300.0,56.5829,56.6723,56.4487,56.6634,62300.0
2013-07-03 10:10:00,63.34,63.36,63.21,63.35,47400.0,56.6544,56.6723,56.5382,56.6634,47400.0
2013-07-03 10:15:00,63.35,63.42,63.29,63.42,38600.0,56.6634,56.726,56.6097,56.726,38600.0
2013-07-03 10:20:00,63.42,63.61,63.41,63.61,46900.0,56.726,56.8959,56.7171,56.8959,46900.0
2013-07-03 10:25:00,63.6,63.6,63.5,63.6,49300.0,56.887,56.887,56.7976,56.887,49300.0
2013-07-03 10:30:00,63.6,63.61,63.46,63.47,59800.0,56.887,56.8959,56.7618,56.7707,59800.0
2013-07-03 10:35:00,63.47,63.49,63.29,63.29,66400.0,56.7707,56.7886,56.6097,56.6097,66400.0
2013-07-03 10:40:00,63.29,63.47,63.29,63.41,47000.0,56.6097,56.7707,56.6097,56.7171,47000.0
2013-07-03 10:45:00,63.41,63.44,63.31,63.41,96400.0,56.7171,56.7439,56.6276,56.7171,96400.0
2013-07-03 10:50:00,63.4,63.43,63.33,63.34,43000.0,56.7081,56.7349,56.6455,56.6544,43000.0
2013-07-03 10:55:00,63.34,63.38,63.25,63.28,60300.0,56.6544,56.6902,56.5739,56.6008,60300.0
2013-07-03 11:00:00,63.28,63.4,63.28,63.37,63500.0,56.6008,56.7081,56.6008,56.6813,63500.0
2013-07-03 11:05:00,63.37,63.41,63.3,63.3,62400.0,56.6813,56.7171,56.6187,56.6187,62400.0
2013-07-03 11:10:00,63.29,63.39,63.23,63.39,104900.0,56.6097,56.6992,56.5561,56.6992,104900.0
2013-07-03 11:15:00,63.39,63.49,63.36,63.42,73700.0,56.6992,56.7886,56.6723,56.726,73700.0
2013-07-03 11:20:00,63.42,63.45,63.33,63.36,68000.0,56.726,56.7528,56.6455,56.6723,68000.0
2013-07-03 11:25:00,63.35,63.44,63.35,63.41,65100.0,56.6634,56.7439,56.6634,56.7171,65100.0
2013-07-03 11:30:00,63.41,63.51,63.39,63.47,66700.0,56.7171,56.8065,56.6992,56.7707,66700.0
2013-07-03 11:35:00,63.47,63.48,63.41,63.43,57200.0,56.7707,56.7797,56.7171,56.7349,57200.0
2013-07-03 11:40:00,63.44,63.45,63.38,63.41,63600.0,56.7439,56.7528,56.6902,56.7171,63600.0
2013-07-03 11:45:00,63.42,63.51,63.42,63.46,60300.0,56.726,56.8065,56.726,56.7618,60300.0
2013-07-03 11:50:00,63.46,63.55,63.46,63.55,63000.0,56.7618,56.8423,56.7618,56.8423,63000.0
2013-07-03 11:55:00,63.55,63.61,63.55,63.61,93100.0,56.8423,56.8959,56.8423,56.8959,93100.0
2013-07-03 12:00:00,63.61,63.62,63.58,63.58,52000.0,56.8959,56.9049,56.8691,56.8691,52000.0
2013-07-03 12:05:00,63.59,63.75,63.58,63.7,47900.0,56.8781,57.0212,56.8691,56.9764,47900.0
2013-07-03 12:10:00,63.71,63.72,63.57,63.61,55500.0,56.9854,56.9943,56.8602,56.8959,55500.0
2013-07-03 12:15:00,63.61,63.72,63.61,63.71,48500.0,56.8959,56.9943,56.8959,56.9854,48500.0
2013-07-03 12:20:00,63.71,63.83,63.7,63.77,53700.0,56.9854,57.0927,56.9764,57.0391,53700.0
2013-07-03 12:25:00,63.77,63.78,63.72,63.75,44600.0,57.0391,57.048,56.9943,57.0212,44600.0
2013-07-03 12:30:00,63.75,63.77,63.7,63.71,48700.0,57.0212,57.0391,56.9764,56.9854,48700.0
2013-07-03 12:35:00,63.7,63.72,63.68,63.71,49900.0,56.9764,56.9943,56.9586,56.9854,49900.0
2013-07-03 12:40:00,63.71,63.79,63.7,63.78,69600.0,56.9854,57.0569,56.9764,57.048,69600.0
2013-07-03 12:45:00,63.79,63.81,63.7,63.73,77500.0,57.0569,57.0748,56.9764,57.0033,77500.0
2013-07-03 12:50:00,63.73,63.76,63.68,63.7,68000.0,57.0033,57.0301,56.9586,56.9764,68000.0
2013-07-03 12:55:00,63.7,63.72,63.53,63.58,235600.0,56.9764,56.9943,56.8244,56.8691,235600.0
2013-07-05 09:30:00,63.88,63.95,63.5,63.58,177100.0,57.1374,57.2001,56.7976,56.8691,177100.0
2013-07-05 09:35:00,63.61,63.84,63.58,63.62,116200.0,56.8959,57.1017,56.8691,56.9049,116200.0
2013-07-05 09:40:00,63.62,63.72,63.52,63.67,102500.0,56.9049,56.9943,56.8154,56.9496,102500.0
2013-07-05 09:45:00,63.68,63.76,63.52,63.7,77600.0,56.9586,57.0301,56.8154,56.9764,77600.0
2013-07-05 09:50:00,63.7,63.74,63.6,63.61,69100.0,56.9764,57.0122,56.887,56.8959,69100.0
2013-07-05 09:55:00,63.6,63.63,63.45,63.51,57800.0,56.887,56.9138,56.7528,56.8065,57800.0
2013-07-05 10:00:00,63.51,63.51,63.3,63.47,74900.0,56.8065,56.8065,56.6187,56.7707,74900.0
2013-07-05 10:05:00,63.47,63.54,63.39,63.44,67300.0,56.7707,56.8333,56.6992,56.7439,67300.0
2013-07-05 10:10:00,63.45,63.45,63.22,63.24,88900.0,56.7528,56.7528,56.5471,56.565,88900.0
2013-07-05 10:15:00,63.25,63.31,63.19,63.27,42400.0,56.5739,56.6276,56.5203,56.5918,42400.0
2013-07-05 10:20:00,63.26,63.26,63.11,63.14,60100.0,56.5829,56.5829,56.4487,56.4756,60100.0
2013-07-05 10:25:00,63.13,63.24,63.13,63.24,74800.0,56.4666,56.565,56.4666,56.565,74800.0
2013-07-05 10:30:00,63.24,63.38,63.19,63.38,44000.0,56.565,56.6902,56.5203,56.6902,44000.0
2013-07-05 10:35:00,63.37,63.37,63.18,63.23,45000.0,56.6813,56.6813,56.5113,56.5561,45000.0
2013-07-05 10:40:00,63.24,63.36,63.23,63.32,79200.0,56.565,56.6723,56.5561,56.6366,79200.0
2013-07-05 10:45:00,63.31,63.39,63.24,63.36,122400.0,56.6276,56.6992,56.565,56.6723,122400.0
2013-07-05 10:50:00,63.36,63.43,63.32,63.38,36400.0,56.6723,56.7349,56.6366,56.6902,36400.0
2013-07-05 10:55:00,63.38,63.43,63.33,63.39,69800.0,56.6902,56.7349,56.6455,56.6992,69800.0
2013-07-05 11:00:00,63.39,63.43,63.37,63.39,98400.0,56.6992,56.7349,56.6813,56.6992,98400.0
2013-07-05 11:05:00,63.4,63.41,63.32,63.36,69500.0,56.7081,56.7171,56.6366,56.6723,69500.0
2013-07-05 11:10:00,63.38,63.43,63.35,63.37,77500.0,56.6902,56.7349,56.6634,56.6813,77500.0
2013-07-05 11:15:00,63.37,63.41,63.31,63.41,20800.0,56.6813,56.7171,56.6276,56.7171,20800.0
2013-07-05 11:20:00,63.42,63.45,63.39,63.44,34500.0,56.726,56.7528,56.6992,56.7439,34500.0
2013-07-05 11:25:00,63.43,63.48,63.38,63.38,21200.0,56.7349,56.7797,56.6902,56.6902,21200.0
2013-07-05 11:30:00,63.38,63.39,63.32,63.34,33200.0,56.6902,56.6992,56.6366,56.6544,33200.0
2013-07-05 11:35:00,63.34,63.48,63.33,63.48,24900.0,56.6544,56.7797,56.6455,56.7797,24900.0
2013-07-05 11:40:00,63.47,63.53,63.45,63.52,24700.0,56.7707,56.8244,56.7528,56.8154,24700.0
2013-07-05 11:45:00,63.51,63.54,63.47,63.53,28200.0,56.8065,56.8333,56.7707,56.8244,28200.0
2013-07-05 11:50:00,63.53,63.56,63.46,63.46,33300.0,56.8244,56.8512,56.7618,56.7618,33300.0
2013-07-05 11:55:00,63.47,63.62,63.46,63.54,123100.0,56.7707,56.9049,56.7618,56.8333,123100.0
2013-07-05 12:00:00,63.54,63.71,63.53,63.67,85900.0,56.8333,56.9854,56.8244,56.9496,85900.0
2013-07-05 12:05:00,63.69,63.7,63.65,63.67,74500.0,56.9675,56.9764,56.9317,56.9496,74500.0
2013-07-05 12:10:00,63.67,63.68,63.6,63.67,73300.0,56.9496,56.9586,56.887,56.9496,73300.0
2013-07-05 12:15:00,63.68,63.71,63.64,63.67,70900.0,56.9586,56.9854,56.9228,56.9496,70900.0
2013-07-05 12:20:00,63.67,63.69,63.62,63.64,49600.0,56.9496,56.9675,56.9049,56.9228,49600.0
2013-07-05 12:25:00,63.65,63.65,63.59,63.6,67400.0,56.9317,56.9317,56.8781,56.887,67400.0
2013-07-05 12:30:00,63.59,63.63,63.57,63.58,18600.0,56.8781,56.9138,56.8602,56.8691,18600.0
2013-07-05 12:35:00,63.59,63.63,63.56,63.61,102000.0,56.8781,56.9138,56.8512,56.8959,102000.0
2013-07-05 12:40:00,63.61,63.66,63.59,63.62,30000.0,56.8959,56.9407,56.8781,56.9049,30000.0
2013-07-05 12:45:00,63.61,63.67,63.6,63.63,22600.0,56.8959,56.9496,56.887,56.9138,22600.0
2013-07-05 12:50:00,63.64,63.65,63.6,63.61,14300.0,56.9228,56.9317,56.887,56.8959,14300.0
2013-07-05 12:55:00,63.6,63.66,63.59,63.62,27000.0,56.887,56.9407,56.8781,56.9049,27000.0
2013-07-05 13:00:00,63.63,63.64,63.58,63.61,45800.0,56.9138,56.9228,56.8691,56.8959,45800.0
2013-07-05 13:05:00,63.6,63.66,63.58,63.63,32000.0,56.887,56.9407,56.8691,56.9138,32000.0
2013-07-05 13:10:00,63.63,63.71,63.63,63.69,72200.0,56.9138,56.9854,56.9138,56.9675,72200.0
2013-07-05 13:15:00,63.68,63.7,63.61,63.65,40300.0,56.9586,56.9764,56.8959,56.9317,40300.0
2013-07-05 13:20:00,63.65,63.65,63.6,63.64,23000.0,56.9317,56.9317,56.887,56.9228,23000.0
2013-07-05 13:25:00,63.64,63.64,63.55,63.55,24500.0,56.9228,56.9228,56.8423,56.8423,24500.0
2013-07-05 13:30:00,63.56,63.61,63.54,63.58,22600.0,56.8512,56.8959,56.8333,56.8691,22600.0
2013-07-05 13:35:00,63.58,63.64,63.57,63.58,23200.0,56.8691,56.9228,56.8602,56.8691,23200.0
2013-07-05 13:40:00,63.57,63.59,63.54,63.55,26600.0,56.8602,56.8781,56.8333,56.8423,26600.0
2013-07-05 13:45:00,63.55,63.57,63.53,63.55,25000.0,56.8423,56.8602,56.8244,56.8423,25000.0
2013-07-05 13:50:00,63.56,63.61,63.54,63.6,34400.0,56.8512,56.8959,56.8333,56.887,34400.0
2013-07-05 13:55:00,63.6,63.62,63.56,63.56,31600.0,56.887,56.9049,56.8512,56.8512,31600.0
2013-07-05 14:00:00,63.56,63.66,63.55,63.65,39700.0,56.8512,56.9407,56.8423,56.9317,39700.0
2013-07-05 14:05:00,63.64,63.65,63.6,63.65,48100.0,56.9228,56.9317,56.887,56.9317,48100.0
2013-07-05 14:10:00,63.64,63.71,63.63,63.7,72300.0,56.9228,56.9854,56.9138,56.9764,72300.0
2013-07-05 14:15:00,63.7,63.73,63.67,63.72,141000.0,56.9764,57.0033,56.9496,56.9943,141000.0
2013-07-05 14:20:00,63.72,63.77,63.7,63.71,52400.0,56.9943,57.0391,56.9764,56.9854,52400.0
2013-07-05 14:25:00,63.7,63.73,63.68,63.7,69400.0,56.9764,57.0033,56.9586,56.9764,69400.0
2013-07-05 14:30:00,63.7,63.75,63.67,63.72,40900.0,56.9764,57.0212,56.9496,56.9943,40900.0
2013-07-05 14:35:00,63.72,63.76,63.69,63.7,45200.0,56.9943,57.0301,56.9675,56.9764,45200.0
2013-07-05 14:40:00,63.71,63.72,63.6,63.61,50400.0,56.9854,56.9943,56.887,56.8959,50400.0
2013-07-05 14:45:00,63.6,63.61,63.5,63.59,66900.0,56.887,56.8959,56.7976,56.8781,66900.0
2013-07-05 14:50:00,63.59,63.7,63.59,63.69,35400.0,56.8781,56.9764,56.8781,56.9675,35400.0
2013-07-05 14:55:00,63.68,63.69,63.62,63.67,49700.0,56.9586,56.9675,56.9049,56.9496,49700.0
2013-07-05 15:00:00,63.67,63.72,63.65,63.72,37200.0,56.9496,56.9943,56.9317,56.9943,37200.0
2013-07-05 15:05:00,63.72,63.74,63.68,63.7,30500.0,56.9943,57.0122,56.9586,56.9764,30500.0
2013-07-05 15:10:00,63.7,63.73,63.65,63.69,43000.0,56.9764,57.0033,56.9317,56.9675,43000.0
2013-07-05 15:15:00,63.7,63.73,63.67,63.67,29400.0,56.9764,57.0033,56.9496,56.9496,29400.0
2013-07-05 15:20:00,63.66,63.66,63.61,63.63,85900.0,56.9407,56.9407,56.8959,56.9138,85900.0
2013-07-05 15:25:00,63.64,63.68,63.63,63.68,64400.0,56.9228,56.9586,56.9138,56.9586,64400.0
2013-07-05 15:30:00,63.67,63.72,63.66,63.72,47600.0,56.9496,56.9943,56.9407,56.9943,47600.0
2013-07-05 15:35:00,63.72,63.75,63.69,63.74,85600.0,56.9943,57.0212,56.9675,57.0122,85600.0
2013-07-05 15:40:00,63.73,63.78,63.72,63.78,66800.0,57.0033,57.048,56.9943,57.048,66800.0
2013-07-05 15:45:00,63.78,63.81,63.69,63.76,102600.0,57.048,57.0748,56.9675,57.0301,102600.0
2013-07-05 15:50:00,63.76,63.83,63.75,63.76,143000.0,57.0301,57.0927,57.0212,57.0301,143000.0
2013-07-05 15:55:00,63.76,63.86,63.72,63.83,295200.0,57.0301,57.1196,56.9943,57.0927,295200.0
2013-07-08 09:30:00,64.28,64.45,64.2,64.39,188100.0,57.4952,57.6473,57.4237,57.5936,188100.0
2013-07-08 09:35:00,64.4,64.53,64.28,64.38,145700.0,57.6026,57.7188,57.4952,57.5847,145700.0
2013-07-08 09:40:00,64.38,64.39,64.16,64.27,164600.0,57.5847,57.5936,57.3879,57.4863,164600.0
2013-07-08 09:45:00,64.3,64.61,64.3,64.42,153400.0,57.5131,57.7904,57.5131,57.6204,153400.0
2013-07-08 09:50:00,64.44,64.49,64.37,64.43,111500.0,57.6383,57.6831,57.5757,57.6294,111500.0
2013-07-08 09:55:00,64.42,64.55,64.4,64.53,117700.0,57.6204,57.7367,57.6026,57.7188,117700.0
2013-07-08 10:00:00,64.52,64.68,64.49,64.66,145200.0,57.7099,57.853,57.6831,57.8351,145200.0
2013-07-08 10:05:00,64.66,64.7,64.62,64.63,131600.0,57.8351,57.8709,57.7993,57.8083,131600.0
2013-07-08 10:10:00,64.63,64.75,64.56,64.61,196700.0,57.8083,57.9156,57.7457,57.7904,196700.0
2013-07-08 10:15:00,64.6,64.64,64.52,64.56,115800.0,57.7814,57.8172,57.7099,57.7457,115800.0
2013-07-08 10:20:00,64.57,64.63,64.47,64.6,103800.0,57.7546,57.8083,57.6652,57.7814,103800.0
2013-07-08 10:25:00,64.59,64.6,64.5,64.51,81300.0,57.7725,57.7814,57.692,57.7009,81300.0
2013-07-08 10:30:00,64.5,64.51,64.38,64.44,97500.0,57.692,57.7009,57.5847,57.6383,97500.0
2013-07-08 10:35:00,64.44,64.44,64.31,64.35,64000.0,57.6383,57.6383,57.5221,57.5578,64000.0
2013-07-08 10:40:00,64.35,64.45,64.26,64.4,134700.0,57.5578,57.6473,57.4773,57.6026,134700.0
2013-07-08 10:45:00,64.4,64.41,64.27,64.31,84300.0,57.6026,57.6115,57.4863,57.5221,84300.0
2013-07-08 10:50:00,64.31,64.34,64.24,64.29,69800.0,57.5221,57.5489,57.4594,57.5042,69800.0
2013-07-08 10:55:00,64.28,64.32,64.23,64.26,100900.0,57.4952,57.531,57.4505,57.4773,100900.0
2013-07-08 11:00:00,64.27,64.33,64.27,64.32,40700.0,57.4863,57.5399,57.4863,57.531,40700.0
2013-07-08 11:05:00,64.32,64.37,64.31,64.36,52000.0,57.531,57.5757,57.5221,57.5668,52000.0
2013-07-08 11:10:00,64.37,64.45,64.35,64.44,109500.0,57.5757,57.6473,57.5578,57.6383,109500.0
2013-07-08 11:15:00,64.44,64.45,64.4,64.42,47500.0,57.6383,57.6473,57.6026,57.6204,47500.0
2013-07-08 11:20:00,64.41,64.45,64.32,64.33,63200.0,57.6115,57.6473,57.531,57.5399,63200.0
2013-07-08 11:25:00,64.34,64.46,64.34,64.45,69500.0,57.5489,57.6562,57.5489,57.6473,69500.0
2013-07-08 11:30:00,64.45,64.46,64.38,64.39,77600.0,57.6473,57.6562,57.5847,57.5936,77600.0
2013-07-08 11:35:00,64.38,64.42,64.38,64.4,68200.0,57.5847,57.6204,57.5847,57.6026,68200.0
2013-07-08 11:40:00,64.41,64.5,64.41,64.49,95100.0,57.6115,57.692,57.6115,57.6831,95100.0
2013-07-08 11:45:00,64.49,64.51,64.46,64.5,44300.0,57.6831,57.7009,57.6562,57.692,44300.0
2013-07-08 11:50:00,64.49,64.49,64.39,64.42,38700.0,57.6831,57.6831,57.5936,57.6204,38700.0
2013-07-08 11:55:00,64.41,64.46,64.36,64.46,70800.0,57.6115,57.6562,57.5668,57.6562,70800.0
2013-07-08 12:00:00,64.46,64.5,64.45,64.49,41400.0,57.6562,57.692,57.6473,57.6831,41400.0
2013-07-08 12:05:00,64.49,64.49,64.4,64.46,46100.0,57.6831,57.6831,57.6026,57.6562,46100.0
2013-07-08 12:10:00,64.45,64.45,64.37,64.37,26500.0,57.6473,57.6473,57.5757,57.5757,26500.0
2013-07-08 12:15:00,64.37,64.49,64.37,64.48,39100.0,57.5757,57.6831,57.5757,57.6741,39100.0
2013-07-08 12:20:00,64.49,64.51,64.47,64.49,37600.0,57.6831,57.7009,57.6652,57.6831,37600.0
2013-07-08 12:25:00,64.49,64.5,64.44,64.46,46500.0,57.6831,57.692,57.6383,57.6562,46500.0
2013-07-08 12:30:00,64.46,64.5,64.46,64.46,40600.0,57.6562,57.692,57.6562,57.6562,40600.0
2013-07-08 12:35:00,64.47,64.53,64.47,64.53,52100.0,57.6652,57.7188,57.6652,57.7188,52100.0
2013-07-08 12:40:00,64.53,64.54,64.49,64.51,52900.0,57.7188,57.7278,57.6831,57.7009,52900.0
2013-07-08 12:45:00,64.52,64.55,64.48,64.53,39800.0,57.7099,57.7367,57.6741,57.7188,39800.0
2013-07-08 12:50:00,64.53,64.57,64.5,64.55,55200.0,57.7188,57.7546,57.692,57.7367,55200.0
2013-07-08 12:55:00,64.53,64.53,64.42,64.44,56500.0,57.7188,57.7188,57.6204,57.6383,56500.0
2013-07-08 13:00:00,64.46,64.49,64.45,64.49,24300.0,57.6562,57.6831,57.6473,57.6831,24300.0
2013-07-08 13:05:00,64.5,64.56,64.49,64.52,42700.0,57.692,57.7457,57.6831,57.7099,42700.0
2013-07-08 13:10:00,64.52,64.56,64.51,64.53,33200.0,57.7099,57.7457,57.7009,57.7188,33200.0
2013-07-08 13:15:00,64.53,64.53,64.44,64.49,31300.0,57.7188,57.7188,57.6383,57.6831,31300.0
2013-07-08 13:20:00,64.5,64.52,64.43,64.45,34100.0,57.692,57.7099,57.6294,57.6473,34100.0
2013-07-08 13:25:00,64.46,64.49,64.44,64.47,44200.0,57.6562,57.6831,57.6383,57.6652,44200.0
2013-07-08 13:30:00,64.46,64.51,64.45,64.51,28900.0,57.6562,57.7009,57.6473,57.7009,28900.0
2013-07-08 13:35:00,64.5,64.54,64.48,64.53,38600.0,57.692,57.7278,57.6741,57.7188,38600.0
2013-07-08 13:40:00,64.54,64.55,64.46,64.53,71400.0,57.7278,57.7367,57.6562,57.7188,71400.0
2013-07-08 13:45:00,64.53,64.56,64.49,64.55,52800.0,57.7188,57.7457,57.6831,57.7367,52800.0
2013-07-08 13:50:00,64.55,64.58,64.51,64.53,34100.0,57.7367,57.7636,57.7009,57.7188,34100.0
2013-07-08 13:55:00,64.53,64.57,64.51,64.52,48000.0,57.7188,57.7546,57.7009,57.7099,48000.0
2013-07-08 14:00:00,64.52,64.55,64.47,64.51,41900.0,57.7099,57.7367,57.6652,57.7009,41900.0
2013-07-08 14:05:00,64.51,64.54,64.49,64.51,24400.0,57.7009,57.7278,57.6831,57.7009,24400.0
2013-07-08 14:10:00,64.5,64.56,64.49,64.51,45700.0,57.692,57.7457,57.6831,57.7009,45700.0
2013-07-08 14:15:00,64.51,64.56,64.49,64.56,54400.0,57.7009,57.7457,57.6831,57.7457,54400.0
2013-07-08 14:20:00,64.56,64.56,64.51,64.56,30200.0,57.7457,57.7457,57.7009,57.7457,30200.0
2013-07-08 14:25:00,64.56,64.56,64.52,64.55,47400.0,57.7457,57.7457,57.7099,57.7367,47400.0
2013-07-08 14:30:00,64.55,64.57,64.51,64.53,50400.0,57.7367,57.7546,57.7009,57.7188,50400.0
2013-07-08 14:35:00,64.53,64.57,64.51,64.56,27000.0,57.7188,57.7546,57.7009,57.7457,27000.0
2013-07-08 14:40:00,64.57,64.6,64.56,64.56,62500.0,57.7546,57.7814,57.7457,57.7457,62500.0
2013-07-08 14:45:00,64.57,64.59,64.57,64.58,30300.0,57.7546,57.7725,57.7546,57.7636,30300.0
2013-07-08 14:50:00,64.58,64.66,64.58,64.65,64900.0,57.7636,57.8351,57.7636,57.8262,64900.0
2013-07-08 14:55:00,64.65,64.67,64.64,64.66,32100.0,57.8262,57.8441,57.8172,57.8351,32100.0
2013-07-08 15:00:00,64.66,64.69,64.63,64.66,61200.0,57.8351,57.8619,57.8083,57.8351,61200.0
2013-07-08 15:05:00,64.66,64.67,64.64,64.66,45300.0,57.8351,57.8441,57.8172,57.8351,45300.0
2013-07-08 15:10:00,64.66,64.68,64.6,64.6,69400.0,57.8351,57.853,57.7814,57.7814,69400.0
2013-07-08 15:15:00,64.6,64.67,64.6,64.65,48500.0,57.7814,57.8441,57.7814,57.8262,48500.0
2013-07-08 15:20:00,64.65,64.65,64.58,64.58,62600.0,57.8262,57.8262,57.7636,57.7636,62600.0
2013-07-08 15:25:00,64.59,64.69,64.59,64.66,88900.0,57.7725,57.8619,57.7725,57.8351,88900.0
2013-07-08 15:30:00,64.66,64.73,64.61,64.73,103000.0,57.8351,57.8977,57.7904,57.8977,103000.0
2013-07-08 15:35:00,64.73,64.77,64.7,64.71,96600.0,57.8977,57.9335,57.8709,57.8798,96600.0
2013-07-08 15:40:00,64.71,64.79,64.71,64.73,109700.0,57.8798,57.9514,57.8798,57.8977,109700.0
2013-07-08 15:45:00,64.73,64.78,64.71,64.76,126200.0,57.8977,57.9424,57.8798,57.9246,126200.0
2013-07-08 15:50:00,64.75,64.76,64.62,64.65,142700.0,57.9156,57.9246,57.7993,57.8262,142700.0
2013-07-08 15:55:00,64.66,64.7,64.62,64.69,393900.0,57.8351,57.8709,57.7993,57.8619,393900.0
2013-07-09 09:30:00,65.34,65.54,65.14,65.23,212700.0,58.4433,58.6222,58.2645,58.345,212700.0
2013-07-09 09:35:00,65.22,65.32,65.12,65.23,37100.0,58.336,58.4255,58.2466,58.345,37100.0
2013-07-09 09:40:00,65.23,65.23,65.04,65.14,56200.0,58.345,58.345,58.175,58.2645,56200.0
2013-07-09 09:45:00,65.13,65.33,65.13,65.25,88600.0,58.2555,58.4344,58.2555,58.3628,88600.0
2013-07-09 09:50:00,65.23,65.26,65.12,65.15,67800.0,58.345,58.3718,58.2466,58.2734,67800.0
2013-07-09 09:55:00,65.16,65.2,65.04,65.04,150400.0,58.2823,58.3181,58.175,58.175,150400.0
2013-07-09 10:00:00,65.04,65.06,64.92,64.95,81900.0,58.175,58.1929,58.0677,58.0945,81900.0
2013-07-09 10:05:00,64.95,65.04,64.88,65.02,46300.0,58.0945,58.175,58.0319,58.1571,46300.0
2013-07-09 10:10:00,65.02,65.09,64.98,64.98,47700.0,58.1571,58.2197,58.1213,58.1213,47700.0
2013-07-09 10:15:00,64.98,64.98,64.81,64.87,43700.0,58.1213,58.1213,57.9693,58.0229,43700.0
2013-07-09 10:20:00,64.87,64.92,64.83,64.87,34400.0,58.0229,58.0677,57.9872,58.0229,34400.0
2013-07-09 10:25:00,64.87,64.88,64.72,64.73,55700.0,58.0229,58.0319,57.8888,57.8977,55700.0
2013-07-09 10:30:00,64.72,64.82,64.65,64.75,56300.0,57.8888,57.9782,57.8262,57.9156,56300.0
2013-07-09 10:35:00,64.76,64.89,64.75,64.87,43300.0,57.9246,58.0408,57.9156,58.0229,43300.0
2013-07-09 10:40:00,64.86,64.96,64.86,64.96,55400.0,58.014,58.1034,58.014,58.1034,55400.0
2013-07-09 10:45:00,64.96,65.0,64.93,64.93,56500.0,58.1034,58.1392,58.0766,58.0766,56500.0
2013-07-09 10:50:00,64.94,64.94,64.81,64.85,50700.0,58.0856,58.0856,57.9693,58.0051,50700.0
2013-07-09 10:55:00,64.86,64.89,64.81,64.89,37300.0,58.014,58.0408,57.9693,58.0408,37300.0
2013-07-09 11:00:00,64.89,64.95,64.89,64.89,22900.0,58.0408,58.0945,58.0408,58.0408,22900.0
2013-07-09 11:05:00,64.88,64.91,64.84,64.84,63000.0,58.0319,58.0587,57.9961,57.9961,63000.0
2013-07-09 11:10:00,64.84,64.86,64.78,64.84,69300.0,57.9961,58.014,57.9424,57.9961,69300.0
2013-07-09 11:15:00,64.83,64.83,64.72,64.75,36300.0,57.9872,57.9872,57.8888,57.9156,36300.0
2013-07-09 11:20:00,64.76,64.82,64.76,64.8,21400.0,57.9246,57.9782,57.9246,57.9603,21400.0
2013-07-09 11:25:00,64.82,64.83,64.75,64.81,32600.0,57.9782,57.9872,57.9156,57.9693,32600.0
2013-07-09 11:30:00,64.81,64.88,64.78,64.79,27900.0,57.9693,58.0319,57.9424,57.9514,27900.0
2013-07-09 11:35:00,64.79,64.81,64.76,64.76,25600.0,57.9514,57.9693,57.9246,57.9246,25600.0
2013-07-09 11:40:00,64.76,64.89,64.76,64.87,54900.0,57.9246,58.0408,57.9246,58.0229,54900.0
2013-07-09 11:45:00,64.88,64.94,64.88,64.93,38400.0,58.0319,58.0856,58.0319,58.0766,38400.0
2013-07-09 11:50:00,64.93,64.95,64.86,64.91,50100.0,58.0766,58.0945,58.014,58.0587,50100.0
2013-07-09 11:55:00,64.92,64.92,64.81,64.83,51400.0,58.0677,58.0677,57.9693,57.9872,51400.0
2013-07-09 12:00:00,64.81,64.85,64.75,64.84,27200.0,57.9693,58.0051,57.9156,57.9961,27200.0
2013-07-09 12:05:00,64.85,64.88,64.83,64.86,27800.0,58.0051,58.0319,57.9872,58.014,27800.0
2013-07-09 12:10:00,64.87,64.87,64.83,64.86,20600.0,58.0229,58.0229,57.9872,58.014,20600.0
2013-07-09 12:15:00,64.87,64.89,64.8,64.8,21300.0,58.0229,58.0408,57.9603,57.9603,21300.0
2013-07-09 12:20:00,64.8,64.87,64.8,64.82,28700.0,57.9603,58.0229,57.9603,57.9782,28700.0
2013-07-09 12:25:00,64.81,64.87,64.79,64.83,40600.0,57.9693,58.0229,57.9514,57.9872,40600.0
2013-07-09 12:30:00,64.83,64.89,64.82,64.88,36500.0,57.9872,58.0408,57.9782,58.0319,36500.0
2013-07-09 12:35:00,64.88,64.9,64.83,64.85,70900.0,58.0319,58.0498,57.9872,58.0051,70900.0
2013-07-09 12:40:00,64.86,64.87,64.85,64.86,25800.0,58.014,58.0229,58.0051,58.014,25800.0
2013-07-09 12:45:00,64.85,64.9,64.82,64.9,50300.0,58.0051,58.0498,57.9782,58.0498,50300.0
2013-07-09 12:50:00,64.9,64.96,64.89,64.92,39600.0,58.0498,58.1034,58.0408,58.0677,39600.0
2013-07-09 12:55:00,64.92,64.96,64.91,64.96,22900.0,58.0677,58.1034,58.0587,58.1034,22900.0
2013-07-09 13:00:00,64.96,64.97,64.94,64.97,42700.0,58.1034,58.1124,58.0856,58.1124,42700.0
2013-07-09 13:05:00,64.96,64.97,64.93,64.94,26600.0,58.1034,58.1124,58.0766,58.0856,26600.0
2013-07-09 13:10:00,64.93,64.94,64.91,64.91,25600.0,58.0766,58.0856,58.0587,58.0587,25600.0
2013-07-09 13:15:00,64.92,64.93,64.87,64.87,22100.0,58.0677,58.0766,58.0229,58.0229,22100.0
2013-07-09 13:20:00,64.87,64.89,64.81,64.81,43600.0,58.0229,58.0408,57.9693,57.9693,43600.0
2013-07-09 13:25:00,64.8,64.81,64.77,64.78,37300.0,57.9603,57.9693,57.9335,57.9424,37300.0
2013-07-09 13:30:00,64.77,64.78,64.7,64.73,44000.0,57.9335,57.9424,57.8709,57.8977,44000.0
2013-07-09 13:35:00,64.73,64.77,64.73,64.73,22300.0,57.8977,57.9335,57.8977,57.8977,22300.0
2013-07-09 13:40:00,64.74,64.76,64.71,64.75,34300.0,57.9067,57.9246,57.8798,57.9156,34300.0
2013-07-09 13:45:00,64.77,64.83,64.77,64.79,28300.0,57.9335,57.9872,57.9335,57.9514,28300.0
2013-07-09 13:50:00,64.79,64.83,64.77,64.78,25400.0,57.9514,57.9872,57.9335,57.9424,25400.0
2013-07-09 13:55:00,64.77,64.79,64.75,64.76,23300.0,57.9335,57.9514,57.9156,57.9246,23300.0
2013-07-09 14:00:00,64.76,64.83,64.75,64.8,40000.0,57.9246,57.9872,57.9156,57.9603,40000.0
2013-07-09 14:05:00,64.81,64.86,64.79,64.84,43000.0,57.9693,58.014,57.9514,57.9961,43000.0
2013-07-09 14:10:00,64.84,64.9,64.83,64.9,36300.0,57.9961,58.0498,57.9872,58.0498,36300.0
2013-07-09 14:15:00,64.9,64.9,64.81,64.81,54000.0,58.0498,58.0498,57.9693,57.9693,54000.0
2013-07-09 14:20:00,64.81,64.83,64.78,64.82,53600.0,57.9693,57.9872,57.9424,57.9782,53600.0
2013-07-09 14:25:00,64.81,64.87,64.79,64.86,60000.0,57.9693,58.0229,57.9514,58.014,60000.0
2013-07-09 14:30:00,64.86,64.87,64.78,64.78,22500.0,58.014,58.0229,57.9424,57.9424,22500.0
2013-07-09 14:35:00,64.79,64.82,64.77,64.82,40700.0,57.9514,57.9782,57.9335,57.9782,40700.0
2013-07-09 14:40:00,64.81,64.83,64.78,64.8,41500.0,57.9693,57.9872,57.9424,57.9603,41500.0
2013-07-09 14:45:00,64.79,64.83,64.78,64.78,26600.0,57.9514,57.9872,57.9424,57.9424,26600.0
2013-07-09 14:50:00,64.78,64.78,64.69,64.69,90300.0,57.9424,57.9424,57.8619,57.8619,90300.0
2013-07-09 14:55:00,64.7,64.71,64.67,64.68,48800.0,57.8709,57.8798,57.8441,57.853,48800.0
2013-07-09 15:00:00,64.67,64.74,64.67,64.69,45300.0,57.8441,57.9067,57.8441,57.8619,45300.0
2013-07-09 15:05:00,64.69,64.7,64.66,64.67,59700.0,57.8619,57.8709,57.8351,57.8441,59700.0
2013-07-09 15:10:00,64.68,64.78,64.67,64.77,49900.0,57.853,57.9424,57.8441,57.9335,49900.0
2013-07-09 15:15:00,64.77,64.85,64.77,64.84,60400.0,57.9335,58.0051,57.9335,57.9961,60400.0
2013-07-09 15:20:00,64.82,64.86,64.8,64.85,31500.0,57.9782,58.014,57.9603,58.0051,31500.0
2013-07-09 15:25:00,64.85,64.88,64.81,64.85,46600.0,58.0051,58.0319,57.9693,58.0051,46600.0
2013-07-09 15:30:00,64.85,64.9,64.8,64.9,81400.0,58.0051,58.0498,57.9603,58.0498,81400.0
2013-07-09 15:35:00,64.91,64.96,64.89,64.95,96500.0,58.0587,58.1034,58.0408,58.0945,96500.0
2013-07-09 15:40:00,64.94,64.95,64.92,64.94,75600.0,58.0856,58.0945,58.0677,58.0856,75600.0
2013-07-09 15:45:00,64.93,64.95,64.91,64.94,171100.0,58.0766,58.0945,58.0587,58.0856,171100.0
2013-07-09 15:50:00,64.95,64.95,64.88,64.88,127100.0,58.0945,58.0945,58.0319,58.0319,127100.0
2013-07-09 15:55:00,64.88,64.95,64.84,64.92,203600.0,58.0319,58.0945,57.9961,58.0677,203600.0
2013-07-10 09:30:00,64.86,65.14,64.86,65.14,199300.0,58.014,58.2645,58.014,58.2645,199300.0
2013-07-10 09:35:00,65.13,65.2,65.0,65.1,102300.0,58.2555,58.3181,58.1392,58.2287,102300.0
2013-07-10 09:40:00,65.09,65.13,65.0,65.13,106000.0,58.2197,58.2555,58.1392,58.2555,106000.0
2013-07-10 09:45:00,65.12,65.18,65.06,65.12,156200.0,58.2466,58.3002,58.1929,58.2466,156200.0
2013-07-10 09:50:00,65.12,65.25,65.1,65.21,200400.0,58.2466,58.3628,58.2287,58.3271,200400.0
2013-07-10 09:55:00,65.21,65.3,65.07,65.07,95000.0,58.3271,58.4076,58.2018,58.2018,95000.0
2013-07-10 10:00:00,65.06,65.17,64.95,64.97,99400.0,58.1929,58.2913,58.0945,58.1124,99400.0
2013-07-10 10:05:00,64.98,65.05,64.91,64.94,44400.0,58.1213,58.1839,58.0587,58.0856,44400.0
2013-07-10 10:10:00,64.94,64.95,64.8,64.86,53600.0,58.0856,58.0945,57.9603,58.014,53600.0
2013-07-10 10:15:00,64.85,64.94,64.78,64.84,46300.0,58.0051,58.0856,57.9424,57.9961,46300.0
2013-07-10 10:20:00,64.84,64.87,64.68,64.72,87500.0,57.9961,58.0229,57.853,57.8888,87500.0
2013-07-10 10:25:00,64.71,64.84,64.66,64.77,68200.0,57.8798,57.9961,57.8351,57.9335,68200.0
2013-07-10 10:30:00,64.76,64.79,64.58,64.59,57400.0,57.9246,57.9514,57.7636,57.7725,57400.0
2013-07-10 10:35:00,64.59,64.7,64.57,64.7,60100.0,57.7725,57.8709,57.7546,57.8709,60100.0
2013-07-10 10:40:00,64.7,64.76,64.67,64.67,35200.0,57.8709,57.9246,57.8441,57.8441,35200.0
2013-07-10 10:45:00,64.67,64.8,64.66,64.8,68600.0,57.8441,57.9603,57.8351,57.9603,68600.0
2013-07-10 10:50:00,64.8,64.84,64.72,64.81,75400.0,57.9603,57.9961,57.8888,57.9693,75400.0
2013-07-10 10:55:00,64.81,64.81,64.68,64.7,48600.0,57.9693,57.9693,57.853,57.8709,48600.0
2013-07-10 11:00:00,64.7,64.75,64.63,64.7,44000.0,57.8709,57.9156,57.8083,57.8709,44000.0
2013-07-10 11:05:00,64.69,64.73,64.64,64.65,34700.0,57.8619,57.8977,57.8172,57.8262,34700.0
2013-07-10 11:10:00,64.65,64.73,64.64,64.72,31800.0,57.8262,57.8977,57.8172,57.8888,31800.0
2013-07-10 11:15:00,64.7,64.7,64.59,64.63,46600.0,57.8709,57.8709,57.7725,57.8083,46600.0
2013-07-10 11:20:00,64.64,64.73,64.64,64.73,30900.0,57.8172,57.8977,57.8172,57.8977,30900.0
2013-07-10 11:25:00,64.73,64.74,64.64,64.64,41600.0,57.8977,57.9067,57.8172,57.8172,41600.0
2013-07-10 11:30:00,64.64,64.71,64.63,64.68,46500.0,57.8172,57.8798,57.8083,57.853,46500.0
2013-07-10 11:35:00,64.67,64.74,64.65,64.73,27800.0,57.8441,57.9067,57.8262,57.8977,27800.0
2013-07-10 11:40:00,64.73,64.83,64.69,64.71,73000.0,57.8977,57.9872,57.8619,57.8798,73000.0
2013-07-10 11:45:00,64.72,64.75,64.7,64.72,30300.0,57.8888,57.9156,57.8709,57.8888,30300.0
2013-07-10 11:50:00,64.73,64.82,64.73,64.8,38800.0,57.8977,57.9782,57.8977,57.9603,38800.0
2013-07-10 11:55:00,64.8,64.85,64.74,64.75,39500.0,57.9603,58.0051,57.9067,57.9156,39500.0
2013-07-10 12:00:00,64.74,64.83,64.72,64.82,70800.0,57.9067,57.9872,57.8888,57.9782,70800.0
2013-07-10 12:05:00,64.82,64.82,64.76,64.8,29400.0,57.9782,57.9782,57.9246,57.9603,29400.0
2013-07-10 12:10:00,64.8,64.89,64.79,64.85,26200.0,57.9603,58.0408,57.9514,58.0051,26200.0
2013-07-10 12:15:00,64.85,64.9,64.83,64.88,53200.0,58.0051,58.0498,57.9872,58.0319,53200.0
2013-07-10 12:20:00,64.86,64.86,64.77,64.83,22200.0,58.014,58.014,57.9335,57.9872,22200.0
2013-07-10 12:25:00,64.83,64.83,64.79,64.8,24100.0,57.9872,57.9872,57.9514,57.9603,24100.0
2013-07-10 12:30:00,64.81,64.88,64.81,64.85,23700.0,57.9693,58.0319,57.9693,58.0051,23700.0
2013-07-10 12:35:00,64.85,64.91,64.85,64.89,25000.0,58.0051,58.0587,58.0051,58.0408,25000.0
2013-07-10 12:40:00,64.9,64.9,64.84,64.87,31900.0,58.0498,58.0498,57.9961,58.0229,31900.0
2013-07-10 12:45:00,64.86,64.89,64.84,64.84,33400.0,58.014,58.0408,57.9961,57.9961,33400.0
2013-07-10 12:50:00,64.84,64.88,64.83,64.83,21400.0,57.9961,58.0319,57.9872,57.9872,21400.0
2013-07-10 12:55:00,64.83,64.83,64.74,64.77,33700.0,57.9872,57.9872,57.9067,57.9335,33700.0
2013-07-10 13:00:00,64.78,64.81,64.76,64.76,24000.0,57.9424,57.9693,57.9246,57.9246,24000.0
2013-07-10 13:05:00,64.76,64.77,64.73,64.75,17200.0,57.9246,57.9335,57.8977,57.9156,17200.0
2013-07-10 13:10:00,64.75,64.8,64.74,64.79,30100.0,57.9156,57.9603,57.9067,57.9514,30100.0
2013-07-10 13:15:00,64.8,64.84,64.78,64.82,31900.0,57.9603,57.9961,57.9424,57.9782,31900.0
2013-07-10 13:20:00,64.83,64.83,64.78,64.78,21000.0,57.9872,57.9872,57.9424,57.9424,21000.0
2013-07-10 13:25:00,64.78,64.81,64.76,64.81,33200.0,57.9424,57.9693,57.9246,57.9693,33200.0
2013-07-10 13:30:00,64.82,64.83,64.8,64.83,54400.0,57.9782,57.9872,57.9603,57.9872,54400.0
2013-07-10 13:35:00,64.82,64.83,64.79,64.82,26400.0,57.9782,57.9872,57.9514,57.9782,26400.0
2013-07-10 13:40:00,64.81,64.84,64.79,64.79,46000.0,57.9693,57.9961,57.9514,57.9514,46000.0
2013-07-10 13:45:00,64.8,64.83,64.78,64.82,63100.0,57.9603,57.9872,57.9424,57.9782,63100.0
2013-07-10 13:50:00,64.82,64.83,64.79,64.82,29500.0,57.9782,57.9872,57.9514,57.9782,29500.0
2013-07-10 13:55:00,64.82,64.85,64.78,64.78,42500.0,57.9782,58.0051,57.9424,57.9424,42500.0
2013-07-10 14:00:00,64.79,65.17,64.75,65.07,264000.0,57.9514,58.2913,57.9156,58.2018,264000.0
2013-07-10 14:05:00,65.06,65.06,64.89,64.92,131900.0,58.1929,58.1929,58.0408,58.0677,131900.0
2013-07-10 14:10:00,64.94,65.02,64.89,64.99,76900.0,58.0856,58.1571,58.0408,58.1303,76900.0
2013-07-10 14:15:00,65.01,65.13,64.98,65.08,79800.0,58.1482,58.2555,58.1213,58.2108,79800.0
2013-07-10 14:20:00,65.08,65.15,65.0,65.02,105900.0,58.2108,58.2734,58.1392,58.1571,105900.0
2013-07-10 14:25:00,65.04,65.07,64.95,64.99,73600.0,58.175,58.2018,58.0945,58.1303,73600.0
2013-07-10 14:30:00,64.98,65.02,64.96,64.98,53400.0,58.1213,58.1571,58.1034,58.1213,53400.0
2013-07-10 14:35:00,64.97,64.98,64.81,64.83,77400.0,58.1124,58.1213,57.9693,57.9872,77400.0
2013-07-10 14:40:00,64.82,64.9,64.82,64.9,55400.0,57.9782,58.0498,57.9782,58.0498,55400.0
2013-07-10 14:45:00,64.89,64.91,64.65,64.76,74800.0,58.0408,58.0587,57.8262,57.9246,74800.0
2013-07-10 14:50:00,64.74,64.82,64.69,64.74,67900.0,57.9067,57.9782,57.8619,57.9067,67900.0
2013-07-10 14:55:00,64.74,64.79,64.7,64.77,47100.0,57.9067,57.9514,57.8709,57.9335,47100.0
2013-07-10 15:00:00,64.77,64.82,64.76,64.78,42700.0,57.9335,57.9782,57.9246,57.9424,42700.0
2013-07-10 15:05:00,64.79,64.81,64.65,64.7,65400.0,57.9514,57.9693,57.8262,57.8709,65400.0
2013-07-10 15:10:00,64.69,64.75,64.63,64.65,70100.0,57.8619,57.9156,57.8083,57.8262,70100.0
2013-07-10 15:15:00,64.65,64.69,64.63,64.68,50700.0,57.8262,57.8619,57.8083,57.853,50700.0
2013-07-10 15:20:00,64.69,64.76,64.68,64.73,49000.0,57.8619,57.9246,57.853,57.8977,49000.0
2013-07-10 15:25:00,64.72,64.89,64.72,64.8,80200.0,57.8888,58.0408,57.8888,57.9603,80200.0
2013-07-10 15:30:00,64.8,64.86,64.76,64.83,75800.0,57.9603,58.014,57.9246,57.9872,75800.0
2013-07-10 15:35:00,64.84,64.84,64.73,64.77,128800.0,57.9961,57.9961,57.8977,57.9335,128800.0
2013-07-10 15:40:00,64.78,64.82,64.76,64.82,80600.0,57.9424,57.9782,57.9246,57.9782,80600.0
2013-07-10 15:45:00,64.82,64.87,64.81,64.86,118700.0,57.9782,58.0229,57.9693,58.014,118700.0
2013-07-10 15:50:00,64.86,64.9,64.83,64.87,147400.0,58.014,58.0498,57.9872,58.0229,147400.0
2013-07-10 15:55:00,64.87,64.91,64.86,64.91,200400.0,58.0229,58.0587,58.014,58.0587,200400.0
2013-07-11 09:30:00,65.78,65.98,65.65,65.88,227900.0,58.8369,59.0158,58.7206,58.9263,227900.0
2013-07-11 09:35:00,65.88,65.98,65.81,65.94,105100.0,58.9263,59.0158,58.8637,58.98,105100.0
2013-07-11 09:40:00,65.94,65.95,65.82,65.92,82400.0,58.98,58.989,58.8727,58.9621,82400.0
2013-07-11 09:45:00,65.93,66.03,65.88,65.92,217100.0,58.9711,59.0605,58.9263,58.9621,217100.0
2013-07-11 09:50:00,65.93,66.09,65.89,66.06,111600.0,58.9711,59.1142,58.9353,59.0873,111600.0
2013-07-11 09:55:00,66.07,66.13,66.0,66.02,144300.0,59.0963,59.15,59.0337,59.0516,144300.0
2013-07-11 10:00:00,66.02,66.05,66.01,66.05,75500.0,59.0516,59.0784,59.0426,59.0784,75500.0
2013-07-11 10:05:00,66.05,66.15,66.04,66.11,99800.0,59.0784,59.1678,59.0695,59.1321,99800.0
2013-07-11 10:10:00,66.11,66.12,66.02,66.02,116800.0,59.1321,59.141,59.0516,59.0516,116800.0
2013-07-11 10:15:00,66.02,66.05,66.0,66.0,104700.0,59.0516,59.0784,59.0337,59.0337,104700.0
2013-07-11 10:20:00,66.01,66.08,66.0,66.03,91300.0,59.0426,59.1052,59.0337,59.0605,91300.0
2013-07-11 10:25:00,66.03,66.06,65.95,66.01,90900.0,59.0605,59.0873,58.989,59.0426,90900.0
2013-07-11 10:30:00,66.0,66.01,65.93,65.94,67900.0,59.0337,59.0426,58.9711,58.98,67900.0
2013-07-11 10:35:00,65.96,66.02,65.95,65.95,133600.0,58.9979,59.0516,58.989,58.989,133600.0
2013-07-11 10:40:00,65.95,65.96,65.84,65.91,138700.0,58.989,58.9979,58.8906,58.9532,138700.0
2013-07-11 10:45:00,65.89,66.04,65.88,66.03,139000.0,58.9353,59.0695,58.9263,59.0605,139000.0
2013-07-11 10:50:00,66.02,66.09,66.01,66.07,149400.0,59.0516,59.1142,59.0426,59.0963,149400.0
2013-07-11 10:55:00,66.07,66.14,66.05,66.12,109300.0,59.0963,59.1589,59.0784,59.141,109300.0
2013-07-11 11:00:00,66.12,66.17,66.1,66.12,96900.0,59.141,59.1857,59.1231,59.141,96900.0
2013-07-11 11:05:00,66.11,66.11,66.01,66.08,104900.0,59.1321,59.1321,59.0426,59.1052,104900.0
2013-07-11 11:10:00,66.07,66.12,66.03,66.1,59900.0,59.0963,59.141,59.0605,59.1231,59900.0
2013-07-11 11:15:00,66.1,66.11,66.06,66.07,39900.0,59.1231,59.1321,59.0873,59.0963,39900.0
2013-07-11 11:20:00,66.08,66.15,66.07,66.14,43600.0,59.1052,59.1678,59.0963,59.1589,43600.0
2013-07-11 11:25:00,66.14,66.17,66.13,66.17,39500.0,59.1589,59.1857,59.15,59.1857,39500.0
2013-07-11 11:30:00,66.17,66.2,66.16,66.19,89700.0,59.1857,59.2126,59.1768,59.2036,89700.0
2013-07-11 11:35:00,66.19,66.23,66.18,66.22,63700.0,59.2036,59.2394,59.1947,59.2305,63700.0
2013-07-11 11:40:00,66.23,66.25,66.21,66.22,74200.0,59.2394,59.2573,59.2215,59.2305,74200.0
2013-07-11 11:45:00,66.22,66.34,66.22,66.33,104700.0,59.2305,59.3378,59.2305,59.3288,104700.0
2013-07-11 11:50:00,66.33,66.33,66.25,66.27,73300.0,59.3288,59.3288,59.2573,59.2752,73300.0
2013-07-11 11:55:00,66.27,66.3,66.24,66.3,65600.0,59.2752,59.302,59.2483,59.302,65600.0
2013-07-11 12:00:00,66.3,66.39,66.29,66.38,132700.0,59.302,59.3825,59.2931,59.3736,132700.0
2013-07-11 12:05:00,66.39,66.4,66.33,66.34,82800.0,59.3825,59.3915,59.3288,59.3378,82800.0
2013-07-11 12:10:00,66.33,66.36,66.32,66.32,77300.0,59.3288,59.3557,59.3199,59.3199,77300.0
2013-07-11 12:15:00,66.32,66.38,66.31,66.38,59200.0,59.3199,59.3736,59.311,59.3736,59200.0
2013-07-11 12:20:00,66.38,66.42,66.37,66.38,75900.0,59.3736,59.4093,59.3646,59.3736,75900.0
2013-07-11 12:25:00,66.38,66.39,66.35,66.36,36600.0,59.3736,59.3825,59.3467,59.3557,36600.0
2013-07-11 12:30:00,66.36,66.41,66.35,66.38,51800.0,59.3557,59.4004,59.3467,59.3736,51800.0
2013-07-11 12:35:00,66.39,66.42,66.35,66.37,49300.0,59.3825,59.4093,59.3467,59.3646,49300.0
2013-07-11 12:40:00,66.38,66.47,66.37,66.45,63500.0,59.3736,59.4541,59.3646,59.4362,63500.0
2013-07-11 12:45:00,66.45,66.5,66.43,66.47,68200.0,59.4362,59.4809,59.4183,59.4541,68200.0
2013-07-11 12:50:00,66.48,66.48,66.38,66.43,48300.0,59.463,59.463,59.3736,59.4183,48300.0
2013-07-11 12:55:00,66.43,66.43,66.38,66.41,36500.0,59.4183,59.4183,59.3736,59.4004,36500.0
2013-07-11 13:00:00,66.41,66.45,66.38,66.38,70500.0,59.4004,59.4362,59.3736,59.3736,70500.0
2013-07-11 13:05:00,66.39,66.44,66.39,66.42,26200.0,59.3825,59.4272,59.3825,59.4093,26200.0
2013-07-11 13:10:00,66.42,66.45,66.42,66.44,36100.0,59.4093,59.4362,59.4093,59.4272,36100.0
2013-07-11 13:15:00,66.45,66.48,66.44,66.47,56500.0,59.4362,59.463,59.4272,59.4541,56500.0
2013-07-11 13:20:00,66.46,66.49,66.43,66.46,50500.0,59.4451,59.472,59.4183,59.4451,50500.0
2013-07-11 13:25:00,66.46,66.49,66.44,66.48,47600.0,59.4451,59.472,59.4272,59.463,47600.0
2013-07-11 13:30:00,66.49,66.49,66.41,66.42,47000.0,59.472,59.472,59.4004,59.4093,47000.0
2013-07-11 13:35:00,66.41,66.45,66.4,66.45,48200.0,59.4004,59.4362,59.3915,59.4362,48200.0
2013-07-11 13:40:00,66.45,66.45,66.39,66.4,79700.0,59.4362,59.4362,59.3825,59.3915,79700.0
2013-07-11 13:45:00,66.4,66.46,66.38,66.38,61400.0,59.3915,59.4451,59.3736,59.3736,61400.0
2013-07-11 13:50:00,66.39,66.4,66.37,66.39,38500.0,59.3825,59.3915,59.3646,59.3825,38500.0
2013-07-11 13:55:00,66.39,66.42,66.36,66.4,45700.0,59.3825,59.4093,59.3557,59.3915,45700.0
2013-07-11 14:00:00,66.4,66.45,66.4,66.41,43700.0,59.3915,59.4362,59.3915,59.4004,43700.0
2013-07-11 14:05:00,66.41,66.44,66.38,66.44,35100.0,59.4004,59.4272,59.3736,59.4272,35100.0
2013-07-11 14:10:00,66.44,66.46,66.4,66.43,39100.0,59.4272,59.4451,59.3915,59.4183,39100.0
2013-07-11 14:15:00,66.43,66.52,66.43,66.51,63400.0,59.4183,59.4988,59.4183,59.4898,63400.0
2013-07-11 14:20:00,66.51,66.58,66.51,66.56,58000.0,59.4898,59.5525,59.4898,59.5346,58000.0
2013-07-11 14:25:00,66.57,66.65,66.56,66.63,134000.0,59.5435,59.6151,59.5346,59.5972,134000.0
2013-07-11 14:30:00,66.64,66.71,66.63,66.67,94500.0,59.6061,59.6687,59.5972,59.633,94500.0
2013-07-11 14:35:00,66.67,66.69,66.61,66.62,50300.0,59.633,59.6508,59.5793,59.5882,50300.0
2013-07-11 14:40:00,66.62,66.65,66.58,66.65,67500.0,59.5882,59.6151,59.5525,59.6151,67500.0
2013-07-11 14:45:00,66.65,66.67,66.6,66.6,58700.0,59.6151,59.633,59.5703,59.5703,58700.0
2013-07-11 14:50:00,66.61,66.62,66.57,66.57,61700.0,59.5793,59.5882,59.5435,59.5435,61700.0
2013-07-11 14:55:00,66.58,66.58,66.45,66.47,99900.0,59.5525,59.5525,59.4362,59.4541,99900.0
2013-07-11 15:00:00,66.47,66.54,66.47,66.5,58800.0,59.4541,59.5167,59.4541,59.4809,58800.0
2013-07-11 15:05:00,66.5,66.55,66.49,66.55,73000.0,59.4809,59.5256,59.472,59.5256,73000.0
2013-07-11 15:10:00,66.55,66.57,66.54,66.56,50400.0,59.5256,59.5435,59.5167,59.5346,50400.0
2013-07-11 15:15:00,66.56,66.58,66.53,66.58,56400.0,59.5346,59.5525,59.5077,59.5525,56400.0
2013-07-11 15:20:00,66.57,66.68,66.57,66.67,76400.0,59.5435,59.6419,59.5435,59.633,76400.0
2013-07-11 15:25:00,66.67,66.69,66.64,66.65,82700.0,59.633,59.6508,59.6061,59.6151,82700.0
2013-07-11 15:30:00,66.65,66.66,66.57,66.61,100800.0,59.6151,59.624,59.5435,59.5793,100800.0
2013-07-11 15:35:00,66.61,66.7,66.6,66.7,111400.0,59.5793,59.6598,59.5703,59.6598,111400.0
2013-07-11 15:40:00,66.69,66.8,66.69,66.79,155700.0,59.6508,59.7492,59.6508,59.7403,155700.0
2013-07-11 15:45:00,66.79,66.83,66.75,66.76,251400.0,59.7403,59.7761,59.7045,59.7135,251400.0
2013-07-11 15:50:00,66.77,66.8,66.73,66.77,257800.0,59.7224,59.7492,59.6866,59.7224,257800.0
2013-07-11 15:55:00,66.76,66.78,66.6,66.61,692000.0,59.7135,59.7313,59.5703,59.5793,692000.0
2013-07-12 09:30:00,66.39,66.49,65.93,66.39,232200.0,59.3825,59.472,58.9711,59.3825,232200.0
2013-07-12 09:35:00,66.4,66.4,66.16,66.31,84100.0,59.3915,59.3915,59.1768,59.311,84100.0
2013-07-12 09:40:00,66.26,66.26,66.1,66.14,62300.0,59.2662,59.2662,59.1231,59.1589,62300.0
2013-07-12 09:45:00,66.13,66.26,66.11,66.15,82600.0,59.15,59.2662,59.1321,59.1678,82600.0
2013-07-12 09:50:00,66.15,66.3,66.15,66.27,77500.0,59.1678,59.302,59.1678,59.2752,77500.0
2013-07-12 09:55:00,66.28,66.43,66.22,66.43,69600.0,59.2841,59.4183,59.2305,59.4183,69600.0
2013-07-12 10:00:00,66.43,66.63,66.42,66.61,145400.0,59.4183,59.5972,59.4093,59.5793,145400.0
2013-07-12 10:05:00,66.62,66.66,66.6,66.6,76700.0,59.5882,59.624,59.5703,59.5703,76700.0
2013-07-12 10:10:00,66.59,66.76,66.57,66.71,88900.0,59.5614,59.7135,59.5435,59.6687,88900.0
2013-07-12 10:15:00,66.71,66.75,66.68,66.7,115800.0,59.6687,59.7045,59.6419,59.6598,115800.0
2013-07-12 10:20:00,66.68,66.74,66.64,66.71,48800.0,59.6419,59.6956,59.6061,59.6687,48800.0
2013-07-12 10:25:00,66.72,66.74,66.55,66.56,71500.0,59.6777,59.6956,59.5256,59.5346,71500.0
2013-07-12 10:30:00,66.56,66.58,66.46,66.49,68900.0,59.5346,59.5525,59.4451,59.472,68900.0
2013-07-12 10:35:00,66.49,66.59,66.48,66.57,49000.0,59.472,59.5614,59.463,59.5435,49000.0
2013-07-12 10:40:00,66.57,66.71,66.53,66.68,105600.0,59.5435,59.6687,59.5077,59.6419,105600.0
2013-07-12 10:45:00,66.69,66.73,66.59,66.59,55800.0,59.6508,59.6866,59.5614,59.5614,55800.0
2013-07-12 10:50:00,66.6,66.6,66.56,66.59,52700.0,59.5703,59.5703,59.5346,59.5614,52700.0
2013-07-12 10:55:00,66.59,66.61,66.52,66.53,64000.0,59.5614,59.5793,59.4988,59.5077,64000.0
2013-07-12 11:00:00,66.55,66.55,66.48,66.52,65200.0,59.5256,59.5256,59.463,59.4988,65200.0
2013-07-12 11:05:00,66.53,66.54,66.49,66.49,35400.0,59.5077,59.5167,59.472,59.472,35400.0
2013-07-12 11:10:00,66.49,66.56,66.48,66.52,40300.0,59.472,59.5346,59.463,59.4988,40300.0
2013-07-12 11:15:00,66.53,66.56,66.5,66.55,37700.0,59.5077,59.5346,59.4809,59.5256,37700.0
2013-07-12 11:20:00,66.54,66.55,66.52,66.55,26200.0,59.5167,59.5256,59.4988,59.5256,26200.0
2013-07-12 11:25:00,66.54,66.55,66.47,66.5,61800.0,59.5167,59.5256,59.4541,59.4809,61800.0
2013-07-12 11:30:00,66.5,66.52,66.44,66.45,45900.0,59.4809,59.4988,59.4272,59.4362,45900.0
2013-07-12 11:35:00,66.44,66.48,66.42,66.47,25500.0,59.4272,59.463,59.4093,59.4541,25500.0
2013-07-12 11:40:00,66.47,66.54,66.47,66.51,32000.0,59.4541,59.5167,59.4541,59.4898,32000.0
2013-07-12 11:45:00,66.51,66.51,66.45,66.46,24800.0,59.4898,59.4898,59.4362,59.4451,24800.0
2013-07-12 11:50:00,66.46,66.47,66.4,66.4,59400.0,59.4451,59.4541,59.3915,59.3915,59400.0
2013-07-12 11:55:00,66.41,66.45,66.4,66.44,41000.0,59.4004,59.4362,59.3915,59.4272,41000.0
2013-07-12 12:00:00,66.44,66.5,66.43,66.43,39800.0,59.4272,59.4809,59.4183,59.4183,39800.0
2013-07-12 12:05:00,66.43,66.46,66.39,66.43,37400.0,59.4183,59.4451,59.3825,59.4183,37400.0
2013-07-12 12:10:00,66.43,66.45,66.42,66.43,30600.0,59.4183,59.4362,59.4093,59.4183,30600.0
2013-07-12 12:15:00,66.44,66.47,66.4,66.46,50600.0,59.4272,59.4541,59.3915,59.4451,50600.0
2013-07-12 12:20:00,66.45,66.56,66.45,66.55,78000.0,59.4362,59.5346,59.4362,59.5256,78000.0
2013-07-12 12:25:00,66.55,66.62,66.53,66.6,72800.0,59.5256,59.5882,59.5077,59.5703,72800.0
2013-07-12 12:30:00,66.6,66.61,66.54,66.6,53700.0,59.5703,59.5793,59.5167,59.5703,53700.0
2013-07-12 12:35:00,66.6,66.62,66.56,66.62,45800.0,59.5703,59.5882,59.5346,59.5882,45800.0
2013-07-12 12:40:00,66.62,66.67,66.61,66.66,43000.0,59.5882,59.633,59.5793,59.624,43000.0
2013-07-12 12:45:00,66.67,66.72,66.66,66.71,28800.0,59.633,59.6777,59.624,59.6687,28800.0
2013-07-12 12:50:00,66.71,66.73,66.69,66.69,31300.0,59.6687,59.6866,59.6508,59.6508,31300.0
2013-07-12 12:55:00,66.7,66.72,66.66,66.67,54100.0,59.6598,59.6777,59.624,59.633,54100.0
2013-07-12 13:00:00,66.67,66.72,66.64,66.65,61700.0,59.633,59.6777,59.6061,59.6151,61700.0
2013-07-12 13:05:00,66.65,66.71,66.62,66.68,36100.0,59.6151,59.6687,59.5882,59.6419,36100.0
2013-07-12 13:10:00,66.69,66.72,66.69,66.72,15500.0,59.6508,59.6777,59.6508,59.6777,15500.0
2013-07-12 13:15:00,66.72,66.75,66.71,66.73,33500.0,59.6777,59.7045,59.6687,59.6866,33500.0
2013-07-12 13:20:00,66.74,66.79,66.73,66.77,52600.0,59.6956,59.7403,59.6866,59.7224,52600.0
2013-07-12 13:25:00,66.78,66.85,66.77,66.84,79500.0,59.7313,59.794,59.7224,59.785,79500.0
2013-07-12 13:30:00,66.84,66.9,66.83,66.89,64500.0,59.785,59.8387,59.7761,59.8297,64500.0
2013-07-12 13:35:00,66.89,66.91,66.88,66.9,44500.0,59.8297,59.8476,59.8208,59.8387,44500.0
2013-07-12 13:40:00,66.9,66.91,66.89,66.9,43800.0,59.8387,59.8476,59.8297,59.8387,43800.0
2013-07-12 13:45:00,66.9,66.95,66.9,66.94,68900.0,59.8387,59.8834,59.8387,59.8745,68900.0
2013-07-12 13:50:00,66.95,66.96,66.92,66.92,57700.0,59.8834,59.8923,59.8566,59.8566,57700.0
2013-07-12 13:55:00,66.92,66.96,66.92,66.92,42500.0,59.8566,59.8923,59.8566,59.8566,42500.0
2013-07-12 14:00:00,66.92,66.94,66.84,66.84,95900.0,59.8566,59.8745,59.785,59.785,95900.0
2013-07-12 14:05:00,66.83,66.87,66.82,66.84,45100.0,59.7761,59.8118,59.7671,59.785,45100.0
2013-07-12 14:10:00,66.84,66.84,66.8,66.81,38900.0,59.785,59.785,59.7492,59.7582,38900.0
2013-07-12 14:15:00,66.82,66.82,66.79,66.8,37700.0,59.7671,59.7671,59.7403,59.7492,37700.0
2013-07-12 14:20:00,66.8,66.85,66.79,66.84,50700.0,59.7492,59.794,59.7403,59.785,50700.0
2013-07-12 14:25:00,66.83,66.84,66.79,66.82,60000.0,59.7761,59.785,59.7403,59.7671,60000.0
2013-07-12 14:30:00,66.81,66.83,66.77,66.77,39100.0,59.7582,59.7761,59.7224,59.7224,39100.0
2013-07-12 14:35:00,66.77,66.78,66.73,66.75,31200.0,59.7224,59.7313,59.6866,59.7045,31200.0
2013-07-12 14:40:00,66.74,66.75,66.72,66.72,23600.0,59.6956,59.7045,59.6777,59.6777,23600.0
2013-07-12 14:45:00,66.72,66.74,66.68,66.73,42300.0,59.6777,59.6956,59.6419,59.6866,42300.0
2013-07-12 14:50:00,66.73,66.79,66.73,66.79,30600.0,59.6866,59.7403,59.6866,59.7403,30600.0
2013-07-12 14:55:00,66.79,66.81,66.75,66.81,34100.0,59.7403,59.7582,59.7045,59.7582,34100.0
2013-07-12 15:00:00,66.81,66.82,66.78,66.78,40300.0,59.7582,59.7671,59.7313,59.7313,40300.0
2013-07-12 15:05:00,66.79,66.79,66.74,66.77,37400.0,59.7403,59.7403,59.6956,59.7224,37400.0
2013-07-12 15:10:00,66.77,66.77,66.71,66.72,56700.0,59.7224,59.7224,59.6687,59.6777,56700.0
2013-07-12 15:15:00,66.72,66.75,66.71,66.74,45700.0,59.6777,59.7045,59.6687,59.6956,45700.0
2013-07-12 15:20:00,66.74,66.82,66.74,66.82,65000.0,59.6956,59.7671,59.6956,59.7671,65000.0
2013-07-12 15:25:00,66.82,66.86,66.81,66.83,38100.0,59.7671,59.8029,59.7582,59.7761,38100.0
2013-07-12 15:30:00,66.83,66.84,66.79,66.8,87200.0,59.7761,59.785,59.7403,59.7492,87200.0
2013-07-12 15:35:00,66.8,66.86,66.79,66.86,45100.0,59.7492,59.8029,59.7403,59.8029,45100.0
2013-07-12 15:40:00,66.85,66.93,66.85,66.91,87500.0,59.794,59.8655,59.794,59.8476,87500.0
2013-07-12 15:45:00,66.92,66.97,66.9,66.92,197900.0,59.8566,59.9013,59.8387,59.8566,197900.0
2013-07-12 15:50:00,66.92,66.95,66.88,66.95,232000.0,59.8566,59.8834,59.8208,59.8834,232000.0
2013-07-12 15:55:00,66.95,67.0,66.9,66.95,442600.0,59.8834,59.9281,59.8387,59.8834,442600.0
2013-07-15 09:30:00,67.02,67.36,66.93,67.18,263800.0,59.946,60.2501,59.8655,60.0891,263800.0
2013-07-15 09:35:00,67.17,67.22,67.02,67.06,79500.0,60.0802,60.1249,59.946,59.9818,79500.0
2013-07-15 09:40:00,67.06,67.16,66.93,66.94,85100.0,59.9818,60.0712,59.8655,59.8745,85100.0
2013-07-15 09:45:00,66.95,67.05,66.9,66.96,65900.0,59.8834,59.9728,59.8387,59.8923,65900.0
2013-07-15 09:50:00,66.97,66.98,66.84,66.86,105200.0,59.9013,59.9102,59.785,59.8029,105200.0
2013-07-15 09:55:00,66.88,66.88,66.6,66.68,120200.0,59.8208,59.8208,59.5703,59.6419,120200.0
2013-07-15 10:00:00,66.68,66.74,66.63,66.65,152600.0,59.6419,59.6956,59.5972,59.6151,152600.0
2013-07-15 10:05:00,66.65,66.66,66.55,66.56,155900.0,59.6151,59.624,59.5256,59.5346,155900.0
2013-07-15 10:10:00,66.56,66.6,66.41,66.42,100800.0,59.5346,59.5703,59.4004,59.4093,100800.0
2013-07-15 10:15:00,66.42,66.49,66.41,66.45,48200.0,59.4093,59.472,59.4004,59.4362,48200.0
2013-07-15 10:20:00,66.46,66.55,66.34,66.35,102700.0,59.4451,59.5256,59.3378,59.3467,102700.0
2013-07-15 10:25:00,66.34,66.35,66.26,66.26,237400.0,59.3378,59.3467,59.2662,59.2662,237400.0
2013-07-15 10:30:00,66.26,66.34,66.25,66.27,99600.0,59.2662,59.3378,59.2573,59.2752,99600.0
2013-07-15 10:35:00,66.27,66.32,66.23,66.31,59900.0,59.2752,59.3199,59.2394,59.311,59900.0
2013-07-15 10:40:00,66.31,66.33,66.22,66.22,50000.0,59.311,59.3288,59.2305,59.2305,50000.0
2013-07-15 10:45:00,66.22,66.24,66.19,66.23,221400.0,59.2305,59.2483,59.2036,59.2394,221400.0
2013-07-15 10:50:00,66.23,66.32,66.21,66.29,58200.0,59.2394,59.3199,59.2215,59.2931,58200.0
2013-07-15 10:55:00,66.3,66.31,66.25,66.27,55400.0,59.302,59.311,59.2573,59.2752,55400.0
2013-07-15 11:00:00,66.28,66.28,66.21,66.22,41200.0,59.2841,59.2841,59.2215,59.2305,41200.0
2013-07-15 11:05:00,66.2,66.25,66.2,66.22,33100.0,59.2126,59.2573,59.2126,59.2305,33100.0
2013-07-15 11:10:00,66.23,66.24,66.2,66.24,52700.0,59.2394,59.2483,59.2126,59.2483,52700.0
2013-07-15 11:15:00,66.23,66.26,66.2,66.24,60200.0,59.2394,59.2662,59.2126,59.2483,60200.0
2013-07-15 11:20:00,66.24,66.27,66.24,66.26,41400.0,59.2483,59.2752,59.2483,59.2662,41400.0
2013-07-15 11:25:00,66.26,66.27,66.2,66.22,46500.0,59.2662,59.2752,59.2126,59.2305,46500.0
2013-07-15 11:30:00,66.23,66.31,66.22,66.3,67800.0,59.2394,59.311,59.2305,59.302,67800.0
2013-07-15 11:35:00,66.3,66.3,66.23,66.25,39200.0,59.302,59.302,59.2394,59.2573,39200.0
2013-07-15 11:40:00,66.25,66.27,66.25,66.26,41300.0,59.2573,59.2752,59.2573,59.2662,41300.0
2013-07-15 11:45:00,66.27,66.27,66.25,66.26,18700.0,59.2752,59.2752,59.2573,59.2662,18700.0
2013-07-15 11:50:00,66.25,66.26,66.23,66.23,39400.0,59.2573,59.2662,59.2394,59.2394,39400.0
2013-07-15 11:55:00,66.23,66.24,66.22,66.23,22500.0,59.2394,59.2483,59.2305,59.2394,22500.0
2013-07-15 12:00:00,66.23,66.24,66.18,66.2,74500.0,59.2394,59.2483,59.1947,59.2126,74500.0
2013-07-15 12:05:00,66.2,66.2,66.12,66.12,57900.0,59.2126,59.2126,59.141,59.141,57900.0
2013-07-15 12:10:00,66.12,66.14,66.07,66.08,72500.0,59.141,59.1589,59.0963,59.1052,72500.0
2013-07-15 12:15:00,66.08,66.12,66.08,66.1,48900.0,59.1052,59.141,59.1052,59.1231,48900.0
2013-07-15 12:20:00,66.09,66.18,66.09,66.17,42500.0,59.1142,59.1947,59.1142,59.1857,42500.0
2013-07-15 12:25:00,66.17,66.18,66.11,66.14,58300.0,59.1857,59.1947,59.1321,59.1589,58300.0
2013-07-15 12:30:00,66.14,66.15,66.09,66.09,42000.0,59.1589,59.1678,59.1142,59.1142,42000.0
2013-07-15 12:35:00,66.09,66.11,66.05,66.09,40200.0,59.1142,59.1321,59.0784,59.1142,40200.0
2013-07-15 12:40:00,66.09,66.09,66.01,66.02,59100.0,59.1142,59.1142,59.0426,59.0516,59100.0
2013-07-15 12:45:00,66.02,66.05,66.01,66.04,37000.0,59.0516,59.0784,59.0426,59.0695,37000.0
2013-07-15 12:50:00,66.04,66.05,66.02,66.04,35500.0,59.0695,59.0784,59.0516,59.0695,35500.0
2013-07-15 12:55:00,66.04,66.06,66.03,66.04,39400.0,59.0695,59.0873,59.0605,59.0695,39400.0
2013-07-15 13:00:00,66.04,66.05,66.02,66.05,24600.0,59.0695,59.0784,59.0516,59.0784,24600.0
2013-07-15 13:05:00,66.04,66.06,66.03,66.06,24100.0,59.0695,59.0873,59.0605,59.0873,24100.0
2013-07-15 13:10:00,66.06,66.06,66.02,66.03,265000.0,59.0873,59.0873,59.0516,59.0605,265000.0
2013-07-15 13:15:00,66.03,66.07,66.03,66.03,25000.0,59.0605,59.0963,59.0605,59.0605,25000.0
2013-07-15 13:20:00,66.04,66.05,65.97,65.97,61700.0,59.0695,59.0784,59.0068,59.0068,61700.0
2013-07-15 13:25:00,65.97,66.02,65.95,66.0,66600.0,59.0068,59.0516,58.989,59.0337,66600.0
2013-07-15 13:30:00,66.01,66.01,65.98,66.0,22400.0,59.0426,59.0426,59.0158,59.0337,22400.0
2013-07-15 13:35:00,66.0,66.02,65.98,66.01,149000.0,59.0337,59.0516,59.0158,59.0426,149000.0
2013-07-15 13:40:00,66.0,66.06,66.0,66.03,47900.0,59.0337,59.0873,59.0337,59.0605,47900.0
2013-07-15 13:45:00,66.03,66.07,66.03,66.07,30300.0,59.0605,59.0963,59.0605,59.0963,30300.0
2013-07-15 13:50:00,66.07,66.08,66.04,66.04,43700.0,59.0963,59.1052,59.0695,59.0695,43700.0
2013-07-15 13:55:00,66.04,66.07,66.04,66.07,42500.0,59.0695,59.0963,59.0695,59.0963,42500.0
2013-07-15 14:00:00,66.08,66.08,66.06,66.06,30900.0,59.1052,59.1052,59.0873,59.0873,30900.0
2013-07-15 14:05:00,66.06,66.08,66.05,66.06,37300.0,59.0873,59.1052,59.0784,59.0873,37300.0
2013-07-15 14:10:00,66.06,66.13,66.06,66.12,50500.0,59.0873,59.15,59.0873,59.141,50500.0
2013-07-15 14:15:00,66.13,66.15,66.12,66.15,41900.0,59.15,59.1678,59.141,59.1678,41900.0
2013-07-15 14:20:00,66.16,66.18,66.13,66.13,33600.0,59.1768,59.1947,59.15,59.15,33600.0
2013-07-15 14:25:00,66.14,66.17,66.12,66.14,32600.0,59.1589,59.1857,59.141,59.1589,32600.0
2013-07-15 14:30:00,66.14,66.2,66.13,66.2,40200.0,59.1589,59.2126,59.15,59.2126,40200.0
2013-07-15 14:35:00,66.2,66.22,66.2,66.22,39100.0,59.2126,59.2305,59.2126,59.2305,39100.0
2013-07-15 14:40:00,66.22,66.25,66.21,66.25,36300.0,59.2305,59.2573,59.2215,59.2573,36300.0
2013-07-15 14:45:00,66.25,66.25,66.22,66.24,46400.0,59.2573,59.2573,59.2305,59.2483,46400.0
2013-07-15 14:50:00,66.23,66.24,66.2,66.2,41200.0,59.2394,59.2483,59.2126,59.2126,41200.0
2013-07-15 14:55:00,66.2,66.21,66.14,66.14,68800.0,59.2126,59.2215,59.1589,59.1589,68800.0
2013-07-15 15:00:00,66.14,66.17,66.11,66.13,77100.0,59.1589,59.1857,59.1321,59.15,77100.0
2013-07-15 15:05:00,66.13,66.15,66.11,66.14,42700.0,59.15,59.1678,59.1321,59.1589,42700.0
2013-07-15 15:10:00,66.14,66.15,66.12,66.12,31600.0,59.1589,59.1678,59.141,59.141,31600.0
2013-07-15 15:15:00,66.12,66.13,66.08,66.09,52500.0,59.141,59.15,59.1052,59.1142,52500.0
2013-07-15 15:20:00,66.09,66.1,66.04,66.04,62600.0,59.1142,59.1231,59.0695,59.0695,62600.0
2013-07-15 15:25:00,66.04,66.05,65.99,66.0,114700.0,59.0695,59.0784,59.0247,59.0337,114700.0
2013-07-15 15:30:00,66.0,66.01,65.98,65.99,179100.0,59.0337,59.0426,59.0158,59.0247,179100.0
2013-07-15 15:35:00,65.99,66.0,65.95,65.97,69400.0,59.0247,59.0337,58.989,59.0068,69400.0
2013-07-15 15:40:00,65.96,66.0,65.95,65.98,134400.0,58.9979,59.0337,58.989,59.0158,134400.0
2013-07-15 15:45:00,65.98,66.0,65.9,65.91,157000.0,59.0158,59.0337,58.9442,58.9532,157000.0
2013-07-15 15:50:00,65.91,65.96,65.91,65.95,206900.0,58.9532,58.9979,58.9532,58.989,206900.0
2013-07-15 15:55:00,65.95,65.96,65.89,65.92,379500.0,58.989,58.9979,58.9353,58.9621,379500.0
2013-07-16 09:30:00,65.95,66.1,65.8,65.88,235100.0,58.989,59.1231,58.8548,58.9263,235100.0
2013-07-16 09:35:00,65.89,65.94,65.68,65.68,103600.0,58.9353,58.98,58.7475,58.7475,103600.0
2013-07-16 09:40:00,65.68,65.69,65.56,65.58,163700.0,58.7475,58.7564,58.6401,58.658,163700.0
2013-07-16 09:45:00,65.57,65.6,65.47,65.52,186700.0,58.6491,58.6759,58.5596,58.6043,186700.0
2013-07-16 09:50:00,65.52,65.61,65.52,65.59,75400.0,58.6043,58.6848,58.6043,58.667,75400.0
2013-07-16 09:55:00,65.58,65.71,65.56,65.62,54000.0,58.658,58.7743,58.6401,58.6938,54000.0
2013-07-16 10:00:00,65.63,65.68,65.57,65.58,157700.0,58.7027,58.7475,58.6491,58.658,157700.0
2013-07-16 10:05:00,65.57,65.71,65.56,65.71,72500.0,58.6491,58.7743,58.6401,58.7743,72500.0
2013-07-16 10:10:00,65.71,65.74,65.66,65.67,94100.0,58.7743,58.8011,58.7296,58.7385,94100.0
2013-07-16 10:15:00,65.67,65.67,65.57,65.61,133900.0,58.7385,58.7385,58.6491,58.6848,133900.0
2013-07-16 10:20:00,65.61,65.67,65.6,65.62,89500.0,58.6848,58.7385,58.6759,58.6938,89500.0
2013-07-16 10:25:00,65.62,65.63,65.58,65.61,56300.0,58.6938,58.7027,58.658,58.6848,56300.0
2013-07-16 10:30:00,65.61,65.62,65.54,65.61,55800.0,58.6848,58.6938,58.6222,58.6848,55800.0
2013-07-16 10:35:00,65.6,65.67,65.6,65.63,58700.0,58.6759,58.7385,58.6759,58.7027,58700.0
2013-07-16 10:40:00,65.63,65.63,65.54,65.55,86500.0,58.7027,58.7027,58.6222,58.6312,86500.0
2013-07-16 10:45:00,65.54,65.58,65.52,65.55,77700.0,58.6222,58.658,58.6043,58.6312,77700.0
2013-07-16 10:50:00,65.54,65.56,65.5,65.51,40300.0,58.6222,58.6401,58.5865,58.5954,40300.0
2013-07-16 10:55:00,65.51,65.53,65.42,65.42,71100.0,58.5954,58.6133,58.5149,58.5149,71100.0
2013-07-16 11:00:00,65.42,65.45,65.41,65.42,90400.0,58.5149,58.5417,58.506,58.5149,90400.0
2013-07-16 11:05:00,65.42,65.42,65.35,65.35,37100.0,58.5149,58.5149,58.4523,58.4523,37100.0
2013-07-16 11:10:00,65.36,65.36,65.24,65.24,104100.0,58.4612,58.4612,58.3539,58.3539,104100.0
2013-07-16 11:15:00,65.25,65.28,65.22,65.28,93100.0,58.3628,58.3897,58.336,58.3897,93100.0
2013-07-16 11:20:00,65.28,65.29,65.2,65.2,54500.0,58.3897,58.3986,58.3181,58.3181,54500.0
2013-07-16 11:25:00,65.2,65.23,65.15,65.15,90700.0,58.3181,58.345,58.2734,58.2734,90700.0
2013-07-16 11:30:00,65.15,65.16,65.09,65.09,109000.0,58.2734,58.2823,58.2197,58.2197,109000.0
2013-07-16 11:35:00,65.09,65.25,65.07,65.22,153700.0,58.2197,58.3628,58.2018,58.336,153700.0
2013-07-16 11:40:00,65.23,65.25,65.17,65.19,99300.0,58.345,58.3628,58.2913,58.3092,99300.0
2013-07-16 11:45:00,65.19,65.2,65.13,65.14,64500.0,58.3092,58.3181,58.2555,58.2645,64500.0
2013-07-16 11:50:00,65.14,65.15,65.12,65.13,84700.0,58.2645,58.2734,58.2466,58.2555,84700.0
2013-07-16 11:55:00,65.12,65.18,65.12,65.18,145200.0,58.2466,58.3002,58.2466,58.3002,145200.0
2013-07-16 12:00:00,65.18,65.23,65.15,65.16,61000.0,58.3002,58.345,58.2734,58.2823,61000.0
2013-07-16 12:05:00,65.17,65.21,65.16,65.19,61900.0,58.2913,58.3271,58.2823,58.3092,61900.0
2013-07-16 12:10:00,65.19,65.2,65.16,65.18,54400.0,58.3092,58.3181,58.2823,58.3002,54400.0
2013-07-16 12:15:00,65.19,65.2,65.15,65.19,50900.0,58.3092,58.3181,58.2734,58.3092,50900.0
2013-07-16 12:20:00,65.18,65.19,65.13,65.13,31000.0,58.3002,58.3092,58.2555,58.2555,31000.0
2013-07-16 12:25:00,65.13,65.2,65.13,65.18,67800.0,58.2555,58.3181,58.2555,58.3002,67800.0
2013-07-16 12:30:00,65.19,65.19,65.14,65.14,22800.0,58.3092,58.3092,58.2645,58.2645,22800.0
2013-07-16 12:35:00,65.14,65.15,65.09,65.12,45300.0,58.2645,58.2734,58.2197,58.2466,45300.0
2013-07-16 12:40:00,65.12,65.14,65.1,65.12,35100.0,58.2466,58.2645,58.2287,58.2466,35100.0
2013-07-16 12:45:00,65.11,65.12,65.1,65.1,19400.0,58.2376,58.2466,58.2287,58.2287,19400.0
2013-07-16 12:50:00,65.1,65.12,65.08,65.08,51400.0,58.2287,58.2466,58.2108,58.2108,51400.0
2013-07-16 12:55:00,65.08,65.1,65.08,65.09,16300.0,58.2108,58.2287,58.2108,58.2197,16300.0
2013-07-16 13:00:00,65.09,65.09,65.04,65.05,40200.0,58.2197,58.2197,58.175,58.1839,40200.0
2013-07-16 13:05:00,65.04,65.09,65.04,65.04,24300.0,58.175,58.2197,58.175,58.175,24300.0
2013-07-16 13:10:00,65.04,65.05,65.0,65.0,101600.0,58.175,58.1839,58.1392,58.1392,101600.0
2013-07-16 13:15:00,65.0,65.02,64.95,65.01,83400.0,58.1392,58.1571,58.0945,58.1482,83400.0
2013-07-16 13:20:00,65.01,65.03,64.96,64.98,67600.0,58.1482,58.1661,58.1034,58.1213,67600.0
2013-07-16 13:25:00,64.98,64.99,64.98,64.98,44300.0,58.1213,58.1303,58.1213,58.1213,44300.0
2013-07-16 13:30:00,64.98,65.01,64.93,65.01,126900.0,58.1213,58.1482,58.0766,58.1482,126900.0
2013-07-16 13:35:00,65.01,65.01,64.96,64.97,51500.0,58.1482,58.1482,58.1034,58.1124,51500.0
2013-07-16 13:40:00,64.97,65.04,64.96,65.0,60800.0,58.1124,58.175,58.1034,58.1392,60800.0
2013-07-16 13:45:00,65.01,65.05,65.0,65.0,50400.0,58.1482,58.1839,58.1392,58.1392,50400.0
2013-07-16 13:50:00,65.0,65.1,65.0,65.1,49200.0,58.1392,58.2287,58.1392,58.2287,49200.0
2013-07-16 13:55:00,65.1,65.13,65.07,65.13,37800.0,58.2287,58.2555,58.2018,58.2555,37800.0
2013-07-16 14:00:00,65.13,65.17,65.13,65.15,60000.0,58.2555,58.2913,58.2555,58.2734,60000.0
2013-07-16 14:05:00,65.16,65.27,65.15,65.27,74900.0,58.2823,58.3807,58.2734,58.3807,74900.0
2013-07-16 14:10:00,65.28,65.37,65.26,65.35,69000.0,58.3897,58.4702,58.3718,58.4523,69000.0
2013-07-16 14:15:00,65.35,65.38,65.34,65.36,48500.0,58.4523,58.4791,58.4433,58.4612,48500.0
2013-07-16 14:20:00,65.36,65.39,65.3,65.31,54100.0,58.4612,58.4881,58.4076,58.4165,54100.0
2013-07-16 14:25:00,65.3,65.32,65.28,65.29,49500.0,58.4076,58.4255,58.3897,58.3986,49500.0
2013-07-16 14:30:00,65.28,65.29,65.21,65.23,30700.0,58.3897,58.3986,58.3271,58.345,30700.0
2013-07-16 14:35:00,65.23,65.25,65.19,65.23,27100.0,58.345,58.3628,58.3092,58.345,27100.0
2013-07-16 14:40:00,65.23,65.25,65.21,65.21,29000.0,58.345,58.3628,58.3271,58.3271,29000.0
2013-07-16 14:45:00,65.21,65.29,65.2,65.27,52700.0,58.3271,58.3986,58.3181,58.3807,52700.0
2013-07-16 14:50:00,65.28,65.29,65.22,65.22,50000.0,58.3897,58.3986,58.336,58.336,50000.0
2013-07-16 14:55:00,65.22,65.26,65.2,65.22,124500.0,58.336,58.3718,58.3181,58.336,124500.0
2013-07-16 15:00:00,65.22,65.23,65.13,65.19,41500.0,58.336,58.345,58.2555,58.3092,41500.0
2013-07-16 15:05:00,65.19,65.21,65.15,65.15,35100.0,58.3092,58.3271,58.2734,58.2734,35100.0
2013-07-16 15:10:00,65.14,65.22,65.14,65.15,54500.0,58.2645,58.336,58.2645,58.2734,54500.0
2013-07-16 15:15:00,65.15,65.16,65.09,65.11,32500.0,58.2734,58.2823,58.2197,58.2376,32500.0
2013-07-16 15:20:00,65.1,65.14,65.04,65.09,119500.0,58.2287,58.2645,58.175,58.2197,119500.0
2013-07-16 15:25:00,65.09,65.17,65.09,65.16,57000.0,58.2197,58.2913,58.2197,58.2823,57000.0
2013-07-16 15:30:00,65.17,65.19,65.15,65.17,62100.0,58.2913,58.3092,58.2734,58.2913,62100.0
2013-07-16 15:35:00,65.17,65.17,65.09,65.09,132200.0,58.2913,58.2913,58.2197,58.2197,132200.0
2013-07-16 15:40:00,65.09,65.1,65.01,65.02,292700.0,58.2197,58.2287,58.1482,58.1571,292700.0
2013-07-16 15:45:00,65.02,65.09,64.99,64.99,341100.0,58.1571,58.2197,58.1303,58.1303,341100.0
2013-07-16 15:50:00,65.0,65.06,64.98,64.98,390600.0,58.1392,58.1929,58.1213,58.1213,390600.0
2013-07-16 15:55:00,64.99,65.04,64.97,65.02,520000.0,58.1303,58.175,58.1124,58.1571,520000.0
2013-07-17 09:30:00,65.33,65.42,65.18,65.23,334800.0,58.4344,58.5149,58.3002,58.345,334800.0
2013-07-17 09:35:00,65.23,65.24,65.09,65.11,131800.0,58.345,58.3539,58.2197,58.2376,131800.0
2013-07-17 09:40:00,65.11,65.12,65.03,65.09,97000.0,58.2376,58.2466,58.1661,58.2197,97000.0
2013-07-17 09:45:00,65.09,65.1,64.9,65.0,121300.0,58.2197,58.2287,58.0498,58.1392,121300.0
2013-07-17 09:50:00,64.99,65.13,64.96,65.1,81800.0,58.1303,58.2555,58.1034,58.2287,81800.0
2013-07-17 09:55:00,65.09,65.19,65.0,65.0,146600.0,58.2197,58.3092,58.1392,58.1392,146600.0
2013-07-17 10:00:00,65.0,65.14,64.95,64.98,196700.0,58.1392,58.2645,58.0945,58.1213,196700.0
2013-07-17 10:05:00,64.99,65.1,64.98,65.01,125600.0,58.1303,58.2287,58.1213,58.1482,125600.0
2013-07-17 10:10:00,65.03,65.03,64.96,65.0,119800.0,58.1661,58.1661,58.1034,58.1392,119800.0
2013-07-17 10:15:00,65.0,65.03,64.96,64.98,178300.0,58.1392,58.1661,58.1034,58.1213,178300.0
2013-07-17 10:20:00,64.99,65.0,64.86,64.88,113900.0,58.1303,58.1392,58.014,58.0319,113900.0
2013-07-17 10:25:00,64.89,64.98,64.88,64.93,119900.0,58.0408,58.1213,58.0319,58.0766,119900.0
2013-07-17 10:30:00,64.93,64.95,64.88,64.89,71300.0,58.0766,58.0945,58.0319,58.0408,71300.0
2013-07-17 10:35:00,64.89,65.05,64.88,64.97,124100.0,58.0408,58.1839,58.0319,58.1124,124100.0
2013-07-17 10:40:00,64.97,64.98,64.87,64.88,76700.0,58.1124,58.1213,58.0229,58.0319,76700.0
2013-07-17 10:45:00,64.87,64.88,64.77,64.87,116600.0,58.0229,58.0319,57.9335,58.0229,116600.0
2013-07-17 10:50:00,64.86,64.87,64.76,64.8,59200.0,58.014,58.0229,57.9246,57.9603,59200.0
2013-07-17 10:55:00,64.8,64.83,64.77,64.83,55100.0,57.9603,57.9872,57.9335,57.9872,55100.0
2013-07-17 11:00:00,64.83,64.9,64.82,64.88,119600.0,57.9872,58.0498,57.9782,58.0319,119600.0
2013-07-17 11:05:00,64.88,64.9,64.87,64.89,51100.0,58.0319,58.0498,58.0229,58.0408,51100.0
2013-07-17 11:10:00,64.89,64.91,64.82,64.84,77100.0,58.0408,58.0587,57.9782,57.9961,77100.0
2013-07-17 11:15:00,64.83,64.92,64.82,64.88,57200.0,57.9872,58.0677,57.9782,58.0319,57200.0
2013-07-17 11:20:00,64.89,64.95,64.82,64.83,82800.0,58.0408,58.0945,57.9782,57.9872,82800.0
2013-07-17 11:25:00,64.84,64.86,64.77,64.83,47500.0,57.9961,58.014,57.9335,57.9872,47500.0
2013-07-17 11:30:00,64.83,64.91,64.79,64.89,44200.0,57.9872,58.0587,57.9514,58.0408,44200.0
2013-07-17 11:35:00,64.89,64.92,64.82,64.91,57000.0,58.0408,58.0677,57.9782,58.0587,57000.0
2013-07-17 11:40:00,64.92,64.99,64.9,64.98,43700.0,58.0677,58.1303,58.0498,58.1213,43700.0
2013-07-17 11:45:00,64.98,65.01,64.97,64.97,44900.0,58.1213,58.1482,58.1124,58.1124,44900.0
2013-07-17 11:50:00,64.96,64.96,64.87,64.89,47700.0,58.1034,58.1034,58.0229,58.0408,47700.0
2013-07-17 11:55:00,64.89,64.94,64.87,64.91,43800.0,58.0408,58.0856,58.0229,58.0587,43800.0
2013-07-17 12:00:00,64.91,64.93,64.89,64.93,44400.0,58.0587,58.0766,58.0408,58.0766,44400.0
2013-07-17 12:05:00,64.93,64.93,64.88,64.89,38700.0,58.0766,58.0766,58.0319,58.0408,38700.0
2013-07-17 12:10:00,64.88,65.01,64.87,64.99,124300.0,58.0319,58.1482,58.0229,58.1303,124300.0
2013-07-17 12:15:00,64.99,65.03,64.98,64.99,81500.0,58.1303,58.1661,58.1213,58.1303,81500.0
2013-07-17 12:20:00,65.0,65.03,64.98,65.0,52500.0,58.1392,58.1661,58.1213,58.1392,52500.0
2013-07-17 12:25:00,65.01,65.01,64.96,64.98,87200.0,58.1482,58.1482,58.1034,58.1213,87200.0
2013-07-17 12:30:00,64.99,65.03,64.98,65.0,80100.0,58.1303,58.1661,58.1213,58.1392,80100.0
2013-07-17 12:35:00,65.0,65.03,64.99,65.03,52000.0,58.1392,58.1661,58.1303,58.1661,52000.0
2013-07-17 12:40:00,65.03,65.07,65.03,65.05,69600.0,58.1661,58.2018,58.1661,58.1839,69600.0
2013-07-17 12:45:00,65.05,65.07,65.03,65.07,72100.0,58.1839,58.2018,58.1661,58.2018,72100.0
2013-07-17 12:50:00,65.07,65.11,65.06,65.1,77100.0,58.2018,58.2376,58.1929,58.2287,77100.0
2013-07-17 12:55:00,65.09,65.11,65.08,65.09,23200.0,58.2197,58.2376,58.2108,58.2197,23200.0
2013-07-17 13:00:00,65.1,65.15,65.09,65.13,33100.0,58.2287,58.2734,58.2197,58.2555,33100.0
2013-07-17 13:05:00,65.14,65.15,65.13,65.14,17200.0,58.2645,58.2734,58.2555,58.2645,17200.0
2013-07-17 13:10:00,65.14,65.16,65.13,65.16,35200.0,58.2645,58.2823,58.2555,58.2823,35200.0
2013-07-17 13:15:00,65.16,65.2,65.15,65.2,53100.0,58.2823,58.3181,58.2734,58.3181,53100.0
2013-07-17 13:20:00,65.2,65.2,65.12,65.14,53400.0,58.3181,58.3181,58.2466,58.2645,53400.0
2013-07-17 13:25:00,65.13,65.14,65.08,65.11,36800.0,58.2555,58.2645,58.2108,58.2376,36800.0
2013-07-17 13:30:00,65.11,65.12,65.08,65.09,29000.0,58.2376,58.2466,58.2108,58.2197,29000.0
2013-07-17 13:35:00,65.1,65.16,65.07,65.16,23200.0,58.2287,58.2823,58.2018,58.2823,23200.0
2013-07-17 13:40:00,65.16,65.2,65.16,65.19,26600.0,58.2823,58.3181,58.2823,58.3092,26600.0
2013-07-17 13:45:00,65.19,65.23,65.17,65.21,37800.0,58.3092,58.345,58.2913,58.3271,37800.0
2013-07-17 13:50:00,65.21,65.26,65.21,65.26,34400.0,58.3271,58.3718,58.3271,58.3718,34400.0
2013-07-17 13:55:00,65.26,65.29,65.25,65.29,18300.0,58.3718,58.3986,58.3628,58.3986,18300.0
2013-07-17 14:00:00,65.29,65.33,65.28,65.3,42900.0,58.3986,58.4344,58.3897,58.4076,42900.0
2013-07-17 14:05:00,65.3,65.33,65.29,65.29,31500.0,58.4076,58.4344,58.3986,58.3986,31500.0
2013-07-17 14:10:00,65.29,65.3,65.26,65.26,30900.0,58.3986,58.4076,58.3718,58.3718,30900.0
2013-07-17 14:15:00,65.26,65.27,65.22,65.23,28600.0,58.3718,58.3807,58.336,58.345,28600.0
2013-07-17 14:20:00,65.23,65.28,65.23,65.28,41000.0,58.345,58.3897,58.345,58.3897,41000.0
2013-07-17 14:25:00,65.27,65.28,65.2,65.21,58900.0,58.3807,58.3897,58.3181,58.3271,58900.0
2013-07-17 14:30:00,65.2,65.21,65.13,65.14,65200.0,58.3181,58.3271,58.2555,58.2645,65200.0
2013-07-17 14:35:00,65.14,65.23,65.12,65.23,41300.0,58.2645,58.345,58.2466,58.345,41300.0
2013-07-17 14:40:00,65.23,65.28,65.22,65.26,49800.0,58.345,58.3897,58.336,58.3718,49800.0
2013-07-17 14:45:00,65.25,65.26,65.18,65.2,55300.0,58.3628,58.3718,58.3002,58.3181,55300.0
2013-07-17 14:50:00,65.2,65.2,65.15,65.18,36100.0,58.3181,58.3181,58.2734,58.3002,36100.0
2013-07-17 14:55:00,65.17,65.22,65.13,65.22,59800.0,58.2913,58.336,58.2555,58.336,59800.0
2013-07-17 15:00:00,65.22,65.25,65.2,65.25,37800.0,58.336,58.3628,58.3181,58.3628,37800.0
2013-07-17 15:05:00,65.25,65.26,65.23,65.24,53700.0,58.3628,58.3718,58.345,58.3539,53700.0
2013-07-17 15:10:00,65.24,65.26,65.2,65.2,48000.0,58.3539,58.3718,58.3181,58.3181,48000.0
2013-07-17 15:15:00,65.2,65.21,65.14,65.21,55100.0,58.3181,58.3271,58.2645,58.3271,55100.0
2013-07-17 15:20:00,65.2,65.22,65.19,65.2,66200.0,58.3181,58.336,58.3092,58.3181,66200.0
2013-07-17 15:25:00,65.2,65.23,65.19,65.2,66000.0,58.3181,58.345,58.3092,58.3181,66000.0
2013-07-17 15:30:00,65.21,65.24,65.18,65.18,115200.0,58.3271,58.3539,58.3002,58.3002,115200.0
2013-07-17 15:35:00,65.19,65.25,65.18,65.23,105600.0,58.3092,58.3628,58.3002,58.345,105600.0
2013-07-17 15:40:00,65.24,65.31,65.21,65.3,78000.0,58.3539,58.4165,58.3271,58.4076,78000.0
2013-07-17 15:45:00,65.31,65.37,65.28,65.37,168700.0,58.4165,58.4702,58.3897,58.4702,168700.0
2013-07-17 15:50:00,65.37,65.39,65.35,65.38,136100.0,58.4702,58.4881,58.4523,58.4791,136100.0
2013-07-17 15:55:00,65.38,65.46,65.33,65.35,484900.0,58.4791,58.5507,58.4344,58.4523,484900.0
2013-07-18 09:30:00,65.7,65.86,65.66,65.85,129500.0,58.7653,58.9085,58.7296,58.8995,129500.0
2013-07-18 09:35:00,65.86,65.89,65.76,65.81,62200.0,58.9085,58.9353,58.819,58.8637,62200.0
2013-07-18 09:40:00,65.79,65.87,65.69,65.79,70800.0,58.8458,58.9174,58.7564,58.8458,70800.0
2013-07-18 09:45:00,65.8,65.83,65.72,65.81,65800.0,58.8548,58.8816,58.7832,58.8637,65800.0
2013-07-18 09:50:00,65.8,65.99,65.77,65.97,65500.0,58.8548,59.0247,58.828,59.0068,65500.0
2013-07-18 09:55:00,65.98,66.04,65.9,65.96,97200.0,59.0158,59.0695,58.9442,58.9979,97200.0
2013-07-18 10:00:00,65.94,66.17,65.93,66.05,137600.0,58.98,59.1857,58.9711,59.0784,137600.0
2013-07-18 10:05:00,66.04,66.09,66.0,66.08,75200.0,59.0695,59.1142,59.0337,59.1052,75200.0
2013-07-18 10:10:00,66.08,66.09,65.96,66.05,137300.0,59.1052,59.1142,58.9979,59.0784,137300.0
2013-07-18 10:15:00,66.04,66.06,66.0,66.02,51600.0,59.0695,59.0873,59.0337,59.0516,51600.0
2013-07-18 10:20:00,66.02,66.14,66.0,66.14,64000.0,59.0516,59.1589,59.0337,59.1589,64000.0
2013-07-18 10:25:00,66.15,66.26,66.15,66.26,64700.0,59.1678,59.2662,59.1678,59.2662,64700.0
2013-07-18 10:30:00,66.26,66.35,66.26,66.31,86300.0,59.2662,59.3467,59.2662,59.311,86300.0
2013-07-18 10:35:00,66.31,66.36,66.28,66.33,188200.0,59.311,59.3557,59.2841,59.3288,188200.0
2013-07-18 10:40:00,66.34,66.37,66.3,66.31,64600.0,59.3378,59.3646,59.302,59.311,64600.0
2013-07-18 10:45:00,66.32,66.36,66.25,66.35,56200.0,59.3199,59.3557,59.2573,59.3467,56200.0
2013-07-18 10:50:00,66.35,66.37,66.33,66.35,101600.0,59.3467,59.3646,59.3288,59.3467,101600.0
2013-07-18 10:55:00,66.35,66.35,66.27,66.27,79900.0,59.3467,59.3467,59.2752,59.2752,79900.0
2013-07-18 11:00:00,66.28,66.3,66.27,66.29,63800.0,59.2841,59.302,59.2752,59.2931,63800.0
2013-07-18 11:05:00,66.3,66.33,66.29,66.31,109300.0,59.302,59.3288,59.2931,59.311,109300.0
2013-07-18 11:10:00,66.32,66.33,66.23,66.26,45400.0,59.3199,59.3288,59.2394,59.2662,45400.0
2013-07-18 11:15:00,66.27,66.27,66.21,66.24,43500.0,59.2752,59.2752,59.2215,59.2483,43500.0
2013-07-18 11:20:00,66.24,66.25,66.22,66.25,44100.0,59.2483,59.2573,59.2305,59.2573,44100.0
2013-07-18 11:25:00,66.24,66.27,66.23,66.25,54800.0,59.2483,59.2752,59.2394,59.2573,54800.0
2013-07-18 11:30:00,66.24,66.25,66.21,66.22,27700.0,59.2483,59.2573,59.2215,59.2305,27700.0
2013-07-18 11:35:00,66.22,66.25,66.21,66.24,37200.0,59.2305,59.2573,59.2215,59.2483,37200.0
2013-07-18 11:40:00,66.23,66.25,66.18,66.22,28900.0,59.2394,59.2573,59.1947,59.2305,28900.0
2013-07-18 11:45:00,66.22,66.23,66.19,66.2,26200.0,59.2305,59.2394,59.2036,59.2126,26200.0
2013-07-18 11:50:00,66.2,66.24,66.19,66.2,30500.0,59.2126,59.2483,59.2036,59.2126,30500.0
2013-07-18 11:55:00,66.21,66.28,66.2,66.27,26200.0,59.2215,59.2841,59.2126,59.2752,26200.0
2013-07-18 12:00:00,66.26,66.26,66.2,66.2,17900.0,59.2662,59.2662,59.2126,59.2126,17900.0
2013-07-18 12:05:00,66.2,66.29,66.17,66.24,55400.0,59.2126,59.2931,59.1857,59.2483,55400.0
2013-07-18 12:10:00,66.24,66.25,66.17,66.17,30000.0,59.2483,59.2573,59.1857,59.1857,30000.0
2013-07-18 12:15:00,66.16,66.24,66.16,66.24,20400.0,59.1768,59.2483,59.1768,59.2483,20400.0
2013-07-18 12:20:00,66.23,66.24,66.17,66.18,36300.0,59.2394,59.2483,59.1857,59.1947,36300.0
2013-07-18 12:25:00,66.18,66.2,66.14,66.16,21300.0,59.1947,59.2126,59.1589,59.1768,21300.0
2013-07-18 12:30:00,66.16,66.2,66.15,66.17,21900.0,59.1768,59.2126,59.1678,59.1857,21900.0
2013-07-18 12:35:00,66.17,66.17,66.08,66.09,16900.0,59.1857,59.1857,59.1052,59.1142,16900.0
2013-07-18 12:40:00,66.1,66.1,66.02,66.03,26300.0,59.1231,59.1231,59.0516,59.0605,26300.0
2013-07-18 12:45:00,66.02,66.05,66.01,66.05,16900.0,59.0516,59.0784,59.0426,59.0784,16900.0
2013-07-18 12:50:00,66.05,66.06,66.0,66.01,34100.0,59.0784,59.0873,59.0337,59.0426,34100.0
2013-07-18 12:55:00,66.01,66.03,66.0,66.02,17800.0,59.0426,59.0605,59.0337,59.0516,17800.0
2013-07-18 13:00:00,66.01,66.01,65.96,65.98,43600.0,59.0426,59.0426,58.9979,59.0158,43600.0
2013-07-18 13:05:00,65.98,66.0,65.95,66.0,60900.0,59.0158,59.0337,58.989,59.0337,60900.0
2013-07-18 13:10:00,66.0,66.01,65.96,66.0,77500.0,59.0337,59.0426,58.9979,59.0337,77500.0
2013-07-18 13:15:00,66.01,66.06,66.01,66.03,31700.0,59.0426,59.0873,59.0426,59.0605,31700.0
2013-07-18 13:20:00,66.02,66.03,65.97,65.99,21900.0,59.0516,59.0605,59.0068,59.0247,21900.0
2013-07-18 13:25:00,65.98,66.01,65.97,66.01,25400.0,59.0158,59.0426,59.0068,59.0426,25400.0
2013-07-18 13:30:00,66.0,66.01,65.96,66.0,56000.0,59.0337,59.0426,58.9979,59.0337,56000.0
2013-07-18 13:35:00,66.0,66.0,65.96,65.98,39500.0,59.0337,59.0337,58.9979,59.0158,39500.0
2013-07-18 13:40:00,65.99,66.0,65.98,65.98,19400.0,59.0247,59.0337,59.0158,59.0158,19400.0
2013-07-18 13:45:00,65.98,66.0,65.96,65.98,23800.0,59.0158,59.0337,58.9979,59.0158,23800.0
2013-07-18 13:50:00,65.97,65.98,65.9,65.9,27800.0,59.0068,59.0158,58.9442,58.9442,27800.0
2013-07-18 13:55:00,65.9,65.97,65.88,65.95,27400.0,58.9442,59.0068,58.9263,58.989,27400.0
2013-07-18 14:00:00,65.96,66.0,65.95,65.99,27400.0,58.9979,59.0337,58.989,59.0247,27400.0
2013-07-18 14:05:00,65.98,66.0,65.97,65.98,23400.0,59.0158,59.0337,59.0068,59.0158,23400.0
2013-07-18 14:10:00,65.97,65.98,65.93,65.95,51800.0,59.0068,59.0158,58.9711,58.989,51800.0
2013-07-18 14:15:00,65.94,65.96,65.88,65.9,56300.0,58.98,58.9979,58.9263,58.9442,56300.0
2013-07-18 14:20:00,65.9,65.92,65.89,65.9,66000.0,58.9442,58.9621,58.9353,58.9442,66000.0
2013-07-18 14:25:00,65.9,65.92,65.89,65.9,46800.0,58.9442,58.9621,58.9353,58.9442,46800.0
2013-07-18 14:30:00,65.9,65.98,65.89,65.98,66200.0,58.9442,59.0158,58.9353,59.0158,66200.0
2013-07-18 14:35:00,65.98,65.98,65.9,65.93,52100.0,59.0158,59.0158,58.9442,58.9711,52100.0
2013-07-18 14:40:00,65.93,65.95,65.92,65.94,54200.0,58.9711,58.989,58.9621,58.98,54200.0
2013-07-18 14:45:00,65.95,65.96,65.93,65.96,35300.0,58.989,58.9979,58.9711,58.9979,35300.0
2013-07-18 14:50:00,65.97,65.98,65.9,65.93,62900.0,59.0068,59.0158,58.9442,58.9711,62900.0
2013-07-18 14:55:00,65.92,65.98,65.92,65.98,41000.0,58.9621,59.0158,58.9621,59.0158,41000.0
2013-07-18 15:00:00,65.97,65.98,65.93,65.97,101300.0,59.0068,59.0158,58.9711,59.0068,101300.0
2013-07-18 15:05:00,65.98,66.0,65.96,65.97,56900.0,59.0158,59.0337,58.9979,59.0068,56900.0
2013-07-18 15:10:00,65.97,65.98,65.89,65.9,43300.0,59.0068,59.0158,58.9353,58.9442,43300.0
2013-07-18 15:15:00,65.9,65.91,65.83,65.86,68500.0,58.9442,58.9532,58.8816,58.9085,68500.0
2013-07-18 15:20:00,65.86,65.91,65.84,65.9,46200.0,58.9085,58.9532,58.8906,58.9442,46200.0
2013-07-18 15:25:00,65.9,65.92,65.89,65.91,70800.0,58.9442,58.9621,58.9353,58.9532,70800.0
2013-07-18 15:30:00,65.9,65.91,65.89,65.91,37700.0,58.9442,58.9532,58.9353,58.9532,37700.0
2013-07-18 15:35:00,65.91,65.93,65.87,65.91,89100.0,58.9532,58.9711,58.9174,58.9532,89100.0
2013-07-18 15:40:00,65.91,65.91,65.81,65.85,94400.0,58.9532,58.9532,58.8637,58.8995,94400.0
2013-07-18 15:45:00,65.85,65.95,65.85,65.9,154400.0,58.8995,58.989,58.8995,58.9442,154400.0
2013-07-18 15:50:00,65.9,65.9,65.78,65.78,117300.0,58.9442,58.9442,58.8369,58.8369,117300.0
2013-07-18 15:55:00,65.78,65.87,65.78,65.84,228100.0,58.8369,58.9174,58.8369,58.8906,228100.0
2013-07-19 09:30:00,65.92,66.03,65.75,65.89,1148200.0,58.9621,59.0605,58.8101,58.9353,1148200.0
2013-07-19 09:35:00,65.92,65.98,65.84,65.85,62200.0,58.9621,59.0158,58.8906,58.8995,62200.0
2013-07-19 09:40:00,65.82,65.88,65.72,65.73,76300.0,58.8727,58.9263,58.7832,58.7922,76300.0
2013-07-19 09:45:00,65.72,65.75,65.56,65.57,83700.0,58.7832,58.8101,58.6401,58.6491,83700.0
2013-07-19 09:50:00,65.56,65.56,65.43,65.55,65000.0,58.6401,58.6401,58.5238,58.6312,65000.0
2013-07-19 09:55:00,65.56,65.61,65.53,65.58,39900.0,58.6401,58.6848,58.6133,58.658,39900.0
2013-07-19 10:00:00,65.59,65.6,65.38,65.38,96800.0,58.667,58.6759,58.4791,58.4791,96800.0
2013-07-19 10:05:00,65.37,65.51,65.37,65.43,67700.0,58.4702,58.5954,58.4702,58.5238,67700.0
2013-07-19 10:10:00,65.42,65.49,65.41,65.43,43900.0,58.5149,58.5775,58.506,58.5238,43900.0
2013-07-19 10:15:00,65.42,65.43,65.27,65.27,56300.0,58.5149,58.5238,58.3807,58.3807,56300.0
2013-07-19 10:20:00,65.27,65.35,65.24,65.34,65000.0,58.3807,58.4523,58.3539,58.4433,65000.0
2013-07-19 10:25:00,65.34,65.37,65.3,65.31,47100.0,58.4433,58.4702,58.4076,58.4165,47100.0
2013-07-19 10:30:00,65.3,65.43,65.28,65.42,49600.0,58.4076,58.5238,58.3897,58.5149,49600.0
2013-07-19 10:35:00,65.42,65.59,65.39,65.54,46300.0,58.5149,58.667,58.4881,58.6222,46300.0
2013-07-19 10:40:00,65.54,65.56,65.5,65.56,17200.0,58.6222,58.6401,58.5865,58.6401,17200.0
2013-07-19 10:45:00,65.56,65.58,65.52,65.55,16400.0,58.6401,58.658,58.6043,58.6312,16400.0
2013-07-19 10:50:00,65.56,65.61,65.56,65.59,51000.0,58.6401,58.6848,58.6401,58.667,51000.0
2013-07-19 10:55:00,65.59,65.6,65.45,65.5,72900.0,58.667,58.6759,58.5417,58.5865,72900.0
2013-07-19 11:00:00,65.5,65.52,65.45,65.45,31800.0,58.5865,58.6043,58.5417,58.5417,31800.0
2013-07-19 11:05:00,65.45,65.46,65.36,65.41,53600.0,58.5417,58.5507,58.4612,58.506,53600.0
2013-07-19 11:10:00,65.41,65.51,65.39,65.51,52000.0,58.506,58.5954,58.4881,58.5954,52000.0
2013-07-19 11:15:00,65.52,65.53,65.4,65.41,55100.0,58.6043,58.6133,58.497,58.506,55100.0
2013-07-19 11:20:00,65.4,65.42,65.32,65.32,64500.0,58.497,58.5149,58.4255,58.4255,64500.0
2013-07-19 11:25:00,65.32,65.4,65.27,65.39,58400.0,58.4255,58.497,58.3807,58.4881,58400.0
2013-07-19 11:30:00,65.4,65.41,65.35,65.37,58900.0,58.497,58.506,58.4523,58.4702,58900.0
2013-07-19 11:35:00,65.37,65.4,65.31,65.31,48300.0,58.4702,58.497,58.4165,58.4165,48300.0
2013-07-19 11:40:00,65.32,65.33,65.26,65.28,36400.0,58.4255,58.4344,58.3718,58.3897,36400.0
2013-07-19 11:45:00,65.27,65.35,65.27,65.31,60500.0,58.3807,58.4523,58.3807,58.4165,60500.0
2013-07-19 11:50:00,65.31,65.33,65.27,65.31,49300.0,58.4165,58.4344,58.3807,58.4165,49300.0
2013-07-19 11:55:00,65.32,65.32,65.27,65.3,45600.0,58.4255,58.4255,58.3807,58.4076,45600.0
2013-07-19 12:00:00,65.31,65.37,65.31,65.31,49400.0,58.4165,58.4702,58.4165,58.4165,49400.0
2013-07-19 12:05:00,65.31,65.34,65.29,65.29,23200.0,58.4165,58.4433,58.3986,58.3986,23200.0
2013-07-19 12:10:00,65.3,65.3,65.2,65.21,46900.0,58.4076,58.4076,58.3181,58.3271,46900.0
2013-07-19 12:15:00,65.21,65.24,65.18,65.21,52500.0,58.3271,58.3539,58.3002,58.3271,52500.0
2013-07-19 12:20:00,65.22,65.25,65.2,65.23,34500.0,58.336,58.3628,58.3181,58.345,34500.0
2013-07-19 12:25:00,65.24,65.27,65.2,65.21,17800.0,58.3539,58.3807,58.3181,58.3271,17800.0
2013-07-19 12:30:00,65.21,65.23,65.17,65.17,29100.0,58.3271,58.345,58.2913,58.2913,29100.0
2013-07-19 12:35:00,65.17,65.18,65.12,65.13,56800.0,58.2913,58.3002,58.2466,58.2555,56800.0
2013-07-19 12:40:00,65.14,65.16,65.09,65.15,65000.0,58.2645,58.2823,58.2197,58.2734,65000.0
2013-07-19 12:45:00,65.16,65.18,65.12,65.13,56700.0,58.2823,58.3002,58.2466,58.2555,56700.0
2013-07-19 12:50:00,65.13,65.15,65.12,65.14,22000.0,58.2555,58.2734,58.2466,58.2645,22000.0
2013-07-19 12:55:00,65.15,65.17,65.14,65.17,24100.0,58.2734,58.2913,58.2645,58.2913,24100.0
2013-07-19 13:00:00,65.16,65.17,65.12,65.14,54500.0,58.2823,58.2913,58.2466,58.2645,54500.0
2013-07-19 13:05:00,65.14,65.15,65.12,65.13,40300.0,58.2645,58.2734,58.2466,58.2555,40300.0
2013-07-19 13:10:00,65.13,65.16,65.12,65.14,32100.0,58.2555,58.2823,58.2466,58.2645,32100.0
2013-07-19 13:15:00,65.14,65.16,65.12,65.14,27800.0,58.2645,58.2823,58.2466,58.2645,27800.0
2013-07-19 13:20:00,65.14,65.15,65.1,65.1,40100.0,58.2645,58.2734,58.2287,58.2287,40100.0
2013-07-19 13:25:00,65.09,65.11,65.08,65.08,25100.0,58.2197,58.2376,58.2108,58.2108,25100.0
2013-07-19 13:30:00,65.08,65.1,65.05,65.09,59500.0,58.2108,58.2287,58.1839,58.2197,59500.0
2013-07-19 13:35:00,65.09,65.13,65.06,65.09,50800.0,58.2197,58.2555,58.1929,58.2197,50800.0
2013-07-19 13:40:00,65.08,65.11,65.06,65.11,44900.0,58.2108,58.2376,58.1929,58.2376,44900.0
2013-07-19 13:45:00,65.11,65.13,65.08,65.09,82800.0,58.2376,58.2555,58.2108,58.2197,82800.0
2013-07-19 13:50:00,65.08,65.09,65.02,65.03,78600.0,58.2108,58.2197,58.1571,58.1661,78600.0
2013-07-19 13:55:00,65.04,65.06,65.03,65.05,53500.0,58.175,58.1929,58.1661,58.1839,53500.0
2013-07-19 14:00:00,65.05,65.07,65.03,65.04,66900.0,58.1839,58.2018,58.1661,58.175,66900.0
2013-07-19 14:05:00,65.05,65.09,65.04,65.07,56800.0,58.1839,58.2197,58.175,58.2018,56800.0
2013-07-19 14:10:00,65.06,65.11,65.05,65.06,96700.0,58.1929,58.2376,58.1839,58.1929,96700.0
2013-07-19 14:15:00,65.06,65.08,65.05,65.07,72600.0,58.1929,58.2108,58.1839,58.2018,72600.0
2013-07-19 14:20:00,65.06,65.08,65.01,65.01,84500.0,58.1929,58.2108,58.1482,58.1482,84500.0
2013-07-19 14:25:00,65.02,65.07,65.01,65.07,33700.0,58.1571,58.2018,58.1482,58.2018,33700.0
2013-07-19 14:30:00,65.07,65.1,65.05,65.1,50100.0,58.2018,58.2287,58.1839,58.2287,50100.0
2013-07-19 14:35:00,65.11,65.11,65.06,65.06,40800.0,58.2376,58.2376,58.1929,58.1929,40800.0
2013-07-19 14:40:00,65.07,65.07,65.05,65.05,40200.0,58.2018,58.2018,58.1839,58.1839,40200.0
2013-07-19 14:45:00,65.06,65.06,65.03,65.04,49200.0,58.1929,58.1929,58.1661,58.175,49200.0
2013-07-19 14:50:00,65.04,65.06,65.03,65.05,49200.0,58.175,58.1929,58.1661,58.1839,49200.0
2013-07-19 14:55:00,65.05,65.08,65.04,65.04,48800.0,58.1839,58.2108,58.175,58.175,48800.0
2013-07-19 15:00:00,65.04,65.08,65.02,65.03,71600.0,58.175,58.2108,58.1571,58.1661,71600.0
2013-07-19 15:05:00,65.03,65.07,65.03,65.04,59400.0,58.1661,58.2018,58.1661,58.175,59400.0
2013-07-19 15:10:00,65.05,65.08,65.03,65.04,76300.0,58.1839,58.2108,58.1661,58.175,76300.0
2013-07-19 15:15:00,65.04,65.05,64.92,64.93,222200.0,58.175,58.1839,58.0677,58.0766,222200.0
2013-07-19 15:20:00,64.92,65.01,64.91,64.98,150000.0,58.0677,58.1482,58.0587,58.1213,150000.0
2013-07-19 15:25:00,64.98,65.0,64.95,64.96,147800.0,58.1213,58.1392,58.0945,58.1034,147800.0
2013-07-19 15:30:00,64.95,65.0,64.95,64.99,143500.0,58.0945,58.1392,58.0945,58.1303,143500.0
2013-07-19 15:35:00,64.99,65.0,64.99,64.99,67300.0,58.1303,58.1392,58.1303,58.1303,67300.0
2013-07-19 15:40:00,64.99,65.13,64.98,65.13,227900.0,58.1303,58.2555,58.1213,58.2555,227900.0
2013-07-19 15:45:00,65.13,65.14,64.98,65.02,257200.0,58.2555,58.2645,58.1213,58.1571,257200.0
2013-07-19 15:50:00,65.03,65.09,65.02,65.08,146700.0,58.1661,58.2197,58.1571,58.2108,146700.0
2013-07-19 15:55:00,65.09,65.19,65.08,65.15,561100.0,58.2197,58.3092,58.2108,58.2734,561100.0
2013-07-22 09:30:00,65.06,65.33,65.06,65.2,191200.0,58.1929,58.4344,58.1929,58.3181,191200.0
2013-07-22 09:35:00,65.2,65.22,64.95,64.98,135400.0,58.3181,58.336,58.0945,58.1213,135400.0
2013-07-22 09:40:00,65.0,65.0,64.91,64.95,47800.0,58.1392,58.1392,58.0587,58.0945,47800.0
2013-07-22 09:45:00,64.97,64.97,64.76,64.8,81800.0,58.1124,58.1124,57.9246,57.9603,81800.0
2013-07-22 09:50:00,64.8,64.83,64.75,64.79,68600.0,57.9603,57.9872,57.9156,57.9514,68600.0
2013-07-22 09:55:00,64.78,64.78,64.66,64.77,55300.0,57.9424,57.9424,57.8351,57.9335,55300.0
2013-07-22 10:00:00,64.76,64.84,64.7,64.83,85600.0,57.9246,57.9961,57.8709,57.9872,85600.0
2013-07-22 10:05:00,64.82,64.9,64.81,64.88,64500.0,57.9782,58.0498,57.9693,58.0319,64500.0
2013-07-22 10:10:00,64.87,64.91,64.82,64.89,80900.0,58.0229,58.0587,57.9782,58.0408,80900.0
2013-07-22 10:15:00,64.88,64.92,64.83,64.84,109600.0,58.0319,58.0677,57.9872,57.9961,109600.0
2013-07-22 10:20:00,64.85,64.88,64.7,64.76,101700.0,58.0051,58.0319,57.8709,57.9246,101700.0
2013-07-22 10:25:00,64.76,64.82,64.74,64.74,47900.0,57.9246,57.9782,57.9067,57.9067,47900.0
2013-07-22 10:30:00,64.74,64.83,64.73,64.77,48700.0,57.9067,57.9872,57.8977,57.9335,48700.0
2013-07-22 10:35:00,64.77,64.83,64.76,64.8,61200.0,57.9335,57.9872,57.9246,57.9603,61200.0
2013-07-22 10:40:00,64.8,64.87,64.8,64.86,118700.0,57.9603,58.0229,57.9603,58.014,118700.0
2013-07-22 10:45:00,64.86,64.86,64.77,64.83,77500.0,58.014,58.014,57.9335,57.9872,77500.0
2013-07-22 10:50:00,64.83,64.83,64.77,64.8,58300.0,57.9872,57.9872,57.9335,57.9603,58300.0
2013-07-22 10:55:00,64.81,64.83,64.78,64.8,44400.0,57.9693,57.9872,57.9424,57.9603,44400.0
2013-07-22 11:00:00,64.81,64.83,64.78,64.79,43200.0,57.9693,57.9872,57.9424,57.9514,43200.0
2013-07-22 11:05:00,64.8,64.82,64.78,64.81,73900.0,57.9603,57.9782,57.9424,57.9693,73900.0
2013-07-22 11:10:00,64.81,64.82,64.78,64.8,70800.0,57.9693,57.9782,57.9424,57.9603,70800.0
2013-07-22 11:15:00,64.79,64.83,64.79,64.82,30600.0,57.9514,57.9872,57.9514,57.9782,30600.0
2013-07-22 11:20:00,64.82,64.87,64.81,64.82,30100.0,57.9782,58.0229,57.9693,57.9782,30100.0
2013-07-22 11:25:00,64.83,64.84,64.81,64.83,42800.0,57.9872,57.9961,57.9693,57.9872,42800.0
2013-07-22 11:30:00,64.83,64.84,64.81,64.82,41400.0,57.9872,57.9961,57.9693,57.9782,41400.0
2013-07-22 11:35:00,64.82,64.9,64.82,64.9,36700.0,57.9782,58.0498,57.9782,58.0498,36700.0
2013-07-22 11:40:00,64.89,64.9,64.84,64.84,39100.0,58.0408,58.0498,57.9961,57.9961,39100.0
2013-07-22 11:45:00,64.85,64.86,64.78,64.79,42400.0,58.0051,58.014,57.9424,57.9514,42400.0
2013-07-22 11:50:00,64.78,64.8,64.71,64.75,86600.0,57.9424,57.9603,57.8798,57.9156,86600.0
2013-07-22 11:55:00,64.74,64.77,64.7,64.71,38200.0,57.9067,57.9335,57.8709,57.8798,38200.0
2013-07-22 12:00:00,64.71,64.73,64.7,64.71,36100.0,57.8798,57.8977,57.8709,57.8798,36100.0
2013-07-22 12:05:00,64.71,64.74,64.7,64.71,51600.0,57.8798,57.9067,57.8709,57.8798,51600.0
2013-07-22 12:10:00,64.72,64.73,64.7,64.71,32900.0,57.8888,57.8977,57.8709,57.8798,32900.0
2013-07-22 12:15:00,64.71,64.75,64.7,64.74,27900.0,57.8798,57.9156,57.8709,57.9067,27900.0
2013-07-22 12:20:00,64.75,64.75,64.71,64.71,28700.0,57.9156,57.9156,57.8798,57.8798,28700.0
2013-07-22 12:25:00,64.72,64.72,64.67,64.68,137200.0,57.8888,57.8888,57.8441,57.853,137200.0
2013-07-22 12:30:00,64.69,64.7,64.64,64.64,49000.0,57.8619,57.8709,57.8172,57.8172,49000.0
2013-07-22 12:35:00,64.64,64.65,64.57,64.57,54300.0,57.8172,57.8262,57.7546,57.7546,54300.0
2013-07-22 12:40:00,64.57,64.66,64.57,64.66,41300.0,57.7546,57.8351,57.7546,57.8351,41300.0
2013-07-22 12:45:00,64.67,64.67,64.62,64.63,40800.0,57.8441,57.8441,57.7993,57.8083,40800.0
2013-07-22 12:50:00,64.64,64.66,64.62,64.65,35700.0,57.8172,57.8351,57.7993,57.8262,35700.0
2013-07-22 12:55:00,64.64,64.66,64.64,64.65,30500.0,57.8172,57.8351,57.8172,57.8262,30500.0
2013-07-22 13:00:00,64.64,64.66,64.6,64.61,41200.0,57.8172,57.8351,57.7814,57.7904,41200.0
2013-07-22 13:05:00,64.6,64.62,64.56,64.57,41500.0,57.7814,57.7993,57.7457,57.7546,41500.0
2013-07-22 13:10:00,64.57,64.6,64.55,64.57,66300.0,57.7546,57.7814,57.7367,57.7546,66300.0
2013-07-22 13:15:00,64.56,64.58,64.34,64.37,207500.0,57.7457,57.7636,57.5489,57.5757,207500.0
2013-07-22 13:20:00,64.37,64.51,64.36,64.38,99400.0,57.5757,57.7009,57.5668,57.5847,99400.0
2013-07-22 13:25:00,64.39,64.41,64.36,64.36,65900.0,57.5936,57.6115,57.5668,57.5668,65900.0
2013-07-22 13:30:00,64.37,64.38,64.31,64.33,52600.0,57.5757,57.5847,57.5221,57.5399,52600.0
2013-07-22 13:35:00,64.32,64.34,64.29,64.31,57200.0,57.531,57.5489,57.5042,57.5221,57200.0
2013-07-22 13:40:00,64.31,64.34,64.26,64.28,54200.0,57.5221,57.5489,57.4773,57.4952,54200.0
2013-07-22 13:45:00,64.28,64.31,64.26,64.31,53900.0,57.4952,57.5221,57.4773,57.5221,53900.0
2013-07-22 13:50:00,64.31,64.33,64.28,64.31,48100.0,57.5221,57.5399,57.4952,57.5221,48100.0
2013-07-22 13:55:00,64.31,64.37,64.31,64.34,77200.0,57.5221,57.5757,57.5221,57.5489,77200.0
2013-07-22 14:00:00,64.34,64.35,64.31,64.31,63900.0,57.5489,57.5578,57.5221,57.5221,63900.0
2013-07-22 14:05:00,64.31,64.33,64.27,64.32,63900.0,57.5221,57.5399,57.4863,57.531,63900.0
2013-07-22 14:10:00,64.33,64.43,64.32,64.4,51700.0,57.5399,57.6294,57.531,57.6026,51700.0
2013-07-22 14:15:00,64.4,64.41,64.37,64.39,52200.0,57.6026,57.6115,57.5757,57.5936,52200.0
2013-07-22 14:20:00,64.39,64.42,64.33,64.35,107400.0,57.5936,57.6204,57.5399,57.5578,107400.0
2013-07-22 14:25:00,64.35,64.35,64.34,64.34,109800.0,57.5578,57.5578,57.5489,57.5489,109800.0
2013-07-22 14:30:00,64.34,64.35,64.34,64.34,55000.0,57.5489,57.5578,57.5489,57.5489,55000.0
2013-07-22 14:35:00,64.34,64.35,64.34,64.34,62200.0,57.5489,57.5578,57.5489,57.5489,62200.0
2013-07-22 14:40:00,64.34,64.41,64.34,64.41,85100.0,57.5489,57.6115,57.5489,57.6115,85100.0
2013-07-22 14:45:00,64.41,64.45,64.4,64.4,70200.0,57.6115,57.6473,57.6026,57.6026,70200.0
2013-07-22 14:50:00,64.41,64.41,64.39,64.39,70800.0,57.6115,57.6115,57.5936,57.5936,70800.0
2013-07-22 14:55:00,64.39,64.49,64.39,64.49,63200.0,57.5936,57.6831,57.5936,57.6831,63200.0
2013-07-22 15:00:00,64.5,64.52,64.48,64.52,48500.0,57.692,57.7099,57.6741,57.7099,48500.0
2013-07-22 15:05:00,64.53,64.56,64.5,64.5,61900.0,57.7188,57.7457,57.692,57.692,61900.0
2013-07-22 15:10:00,64.51,64.53,64.46,64.48,58200.0,57.7009,57.7188,57.6562,57.6741,58200.0
2013-07-22 15:15:00,64.48,64.5,64.47,64.49,46400.0,57.6741,57.692,57.6652,57.6831,46400.0
2013-07-22 15:20:00,64.5,64.55,64.49,64.54,55800.0,57.692,57.7367,57.6831,57.7278,55800.0
2013-07-22 15:25:00,64.54,64.55,64.52,64.53,45100.0,57.7278,57.7367,57.7099,57.7188,45100.0
2013-07-22 15:30:00,64.53,64.53,64.49,64.52,112700.0,57.7188,57.7188,57.6831,57.7099,112700.0
2013-07-22 15:35:00,64.51,64.53,64.46,64.47,85400.0,57.7009,57.7188,57.6562,57.6652,85400.0
2013-07-22 15:40:00,64.48,64.48,64.46,64.48,134500.0,57.6741,57.6741,57.6562,57.6741,134500.0
2013-07-22 15:45:00,64.47,64.47,64.4,64.4,94400.0,57.6652,57.6652,57.6026,57.6026,94400.0
2013-07-22 15:50:00,64.4,64.41,64.38,64.39,145600.0,57.6026,57.6115,57.5847,57.5936,145600.0
2013-07-22 15:55:00,64.4,64.43,64.38,64.4,312700.0,57.6026,57.6294,57.5847,57.6026,312700.0
2013-07-23 09:30:00,64.51,64.6,64.41,64.53,172500.0,57.7009,57.7814,57.6115,57.7188,172500.0
2013-07-23 09:35:00,64.53,64.66,64.47,64.64,69800.0,57.7188,57.8351,57.6652,57.8172,69800.0
2013-07-23 09:40:00,64.63,64.64,64.48,64.49,61100.0,57.8083,57.8172,57.6741,57.6831,61100.0
2013-07-23 09:45:00,64.49,64.52,64.42,64.47,124100.0,57.6831,57.7099,57.6204,57.6652,124100.0
2013-07-23 09:50:00,64.47,64.62,64.46,64.61,106500.0,57.6652,57.7993,57.6562,57.7904,106500.0
2013-07-23 09:55:00,64.61,64.73,64.54,64.68,53900.0,57.7904,57.8977,57.7278,57.853,53900.0
2013-07-23 10:00:00,64.68,64.77,64.67,64.74,51400.0,57.853,57.9335,57.8441,57.9067,51400.0
2013-07-23 10:05:00,64.75,64.75,64.64,64.69,84100.0,57.9156,57.9156,57.8172,57.8619,84100.0
2013-07-23 10:10:00,64.69,64.71,64.6,64.61,45500.0,57.8619,57.8798,57.7814,57.7904,45500.0
2013-07-23 10:15:00,64.62,64.66,64.6,64.63,28500.0,57.7993,57.8351,57.7814,57.8083,28500.0
2013-07-23 10:20:00,64.62,64.7,64.61,64.69,57700.0,57.7993,57.8709,57.7904,57.8619,57700.0
2013-07-23 10:25:00,64.68,64.75,64.67,64.69,80800.0,57.853,57.9156,57.8441,57.8619,80800.0
2013-07-23 10:30:00,64.7,64.71,64.65,64.65,65900.0,57.8709,57.8798,57.8262,57.8262,65900.0
2013-07-23 10:35:00,64.66,64.66,64.49,64.52,67400.0,57.8351,57.8351,57.6831,57.7099,67400.0
2013-07-23 10:40:00,64.52,64.57,64.5,64.57,47500.0,57.7099,57.7546,57.692,57.7546,47500.0
2013-07-23 10:45:00,64.57,64.58,64.53,64.58,35900.0,57.7546,57.7636,57.7188,57.7636,35900.0
2013-07-23 10:50:00,64.59,64.66,64.56,64.65,42500.0,57.7725,57.8351,57.7457,57.8262,42500.0
2013-07-23 10:55:00,64.64,64.65,64.56,64.56,33400.0,57.8172,57.8262,57.7457,57.7457,33400.0
2013-07-23 11:00:00,64.56,64.58,64.53,64.56,49800.0,57.7457,57.7636,57.7188,57.7457,49800.0
2013-07-23 11:05:00,64.56,64.57,64.48,64.48,93100.0,57.7457,57.7546,57.6741,57.6741,93100.0
2013-07-23 11:10:00,64.49,64.5,64.41,64.44,56100.0,57.6831,57.692,57.6115,57.6383,56100.0
2013-07-23 11:15:00,64.44,64.44,64.41,64.41,34700.0,57.6383,57.6383,57.6115,57.6115,34700.0
2013-07-23 11:20:00,64.42,64.42,64.39,64.39,33200.0,57.6204,57.6204,57.5936,57.5936,33200.0
2013-07-23 11:25:00,64.4,64.42,64.39,64.41,50800.0,57.6026,57.6204,57.5936,57.6115,50800.0
2013-07-23 11:30:00,64.4,64.41,64.34,64.34,36500.0,57.6026,57.6115,57.5489,57.5489,36500.0
2013-07-23 11:35:00,64.34,64.37,64.34,64.37,38200.0,57.5489,57.5757,57.5489,57.5757,38200.0
2013-07-23 11:40:00,64.37,64.38,64.36,64.36,63500.0,57.5757,57.5847,57.5668,57.5668,63500.0
2013-07-23 11:45:00,64.35,64.37,64.34,64.35,45700.0,57.5578,57.5757,57.5489,57.5578,45700.0
2013-07-23 11:50:00,64.36,64.38,64.34,64.35,21900.0,57.5668,57.5847,57.5489,57.5578,21900.0
2013-07-23 11:55:00,64.35,64.36,64.34,64.35,50500.0,57.5578,57.5668,57.5489,57.5578,50500.0
2013-07-23 12:00:00,64.34,64.4,64.34,64.4,30100.0,57.5489,57.6026,57.5489,57.6026,30100.0
2013-07-23 12:05:00,64.39,64.41,64.36,64.36,47200.0,57.5936,57.6115,57.5668,57.5668,47200.0
2013-07-23 12:10:00,64.36,64.41,64.34,64.36,53200.0,57.5668,57.6115,57.5489,57.5668,53200.0
2013-07-23 12:15:00,64.36,64.38,64.34,64.35,48400.0,57.5668,57.5847,57.5489,57.5578,48400.0
2013-07-23 12:20:00,64.34,64.36,64.34,64.35,26000.0,57.5489,57.5668,57.5489,57.5578,26000.0
2013-07-23 12:25:00,64.35,64.35,64.34,64.35,33000.0,57.5578,57.5578,57.5489,57.5578,33000.0
2013-07-23 12:30:00,64.34,64.36,64.34,64.34,24600.0,57.5489,57.5668,57.5489,57.5489,24600.0
2013-07-23 12:35:00,64.35,64.35,64.34,64.34,24100.0,57.5578,57.5578,57.5489,57.5489,24100.0
2013-07-23 12:40:00,64.35,64.36,64.34,64.35,34400.0,57.5578,57.5668,57.5489,57.5578,34400.0
2013-07-23 12:45:00,64.35,64.36,64.33,64.36,50000.0,57.5578,57.5668,57.5399,57.5668,50000.0
2013-07-23 12:50:00,64.35,64.36,64.34,64.35,30200.0,57.5578,57.5668,57.5489,57.5578,30200.0
2013-07-23 12:55:00,64.34,64.39,64.34,64.37,32800.0,57.5489,57.5936,57.5489,57.5757,32800.0
2013-07-23 13:00:00,64.38,64.44,64.36,64.44,35000.0,57.5847,57.6383,57.5668,57.6383,35000.0
2013-07-23 13:05:00,64.44,64.48,64.44,64.45,29200.0,57.6383,57.6741,57.6383,57.6473,29200.0
2013-07-23 13:10:00,64.45,64.49,64.45,64.45,35400.0,57.6473,57.6831,57.6473,57.6473,35400.0
2013-07-23 13:15:00,64.46,64.5,64.44,64.5,36700.0,57.6562,57.692,57.6383,57.692,36700.0
2013-07-23 13:20:00,64.5,64.5,64.47,64.49,25200.0,57.692,57.692,57.6652,57.6831,25200.0
2013-07-23 13:25:00,64.49,64.49,64.46,64.47,27300.0,57.6831,57.6831,57.6562,57.6652,27300.0
2013-07-23 13:30:00,64.48,64.48,64.45,64.46,28600.0,57.6741,57.6741,57.6473,57.6562,28600.0
2013-07-23 13:35:00,64.46,64.48,64.45,64.48,44200.0,57.6562,57.6741,57.6473,57.6741,44200.0
2013-07-23 13:40:00,64.47,64.49,64.46,64.48,36700.0,57.6652,57.6831,57.6562,57.6741,36700.0
2013-07-23 13:45:00,64.48,64.49,64.44,64.46,38500.0,57.6741,57.6831,57.6383,57.6562,38500.0
2013-07-23 13:50:00,64.45,64.46,64.41,64.41,48900.0,57.6473,57.6562,57.6115,57.6115,48900.0
2013-07-23 13:55:00,64.41,64.43,64.37,64.41,40000.0,57.6115,57.6294,57.5757,57.6115,40000.0
2013-07-23 14:00:00,64.4,64.41,64.38,64.39,32200.0,57.6026,57.6115,57.5847,57.5936,32200.0
2013-07-23 14:05:00,64.39,64.41,64.36,64.41,55700.0,57.5936,57.6115,57.5668,57.6115,55700.0
2013-07-23 14:10:00,64.42,64.47,64.41,64.47,23300.0,57.6204,57.6652,57.6115,57.6652,23300.0
2013-07-23 14:15:00,64.48,64.53,64.48,64.5,28200.0,57.6741,57.7188,57.6741,57.692,28200.0
2013-07-23 14:20:00,64.5,64.54,64.49,64.49,26400.0,57.692,57.7278,57.6831,57.6831,26400.0
2013-07-23 14:25:00,64.49,64.51,64.48,64.48,49900.0,57.6831,57.7009,57.6741,57.6741,49900.0
2013-07-23 14:30:00,64.48,64.51,64.48,64.5,49600.0,57.6741,57.7009,57.6741,57.692,49600.0
2013-07-23 14:35:00,64.5,64.51,64.48,64.49,50300.0,57.692,57.7009,57.6741,57.6831,50300.0
2013-07-23 14:40:00,64.5,64.55,64.48,64.55,54500.0,57.692,57.7367,57.6741,57.7367,54500.0
2013-07-23 14:45:00,64.55,64.55,64.51,64.54,50000.0,57.7367,57.7367,57.7009,57.7278,50000.0
2013-07-23 14:50:00,64.54,64.54,64.5,64.5,45200.0,57.7278,57.7278,57.692,57.692,45200.0
2013-07-23 14:55:00,64.51,64.58,64.51,64.54,18800.0,57.7009,57.7636,57.7009,57.7278,18800.0
2013-07-23 15:00:00,64.54,64.59,64.53,64.55,34300.0,57.7278,57.7725,57.7188,57.7367,34300.0
2013-07-23 15:05:00,64.55,64.59,64.55,64.59,21400.0,57.7367,57.7725,57.7367,57.7725,21400.0
2013-07-23 15:10:00,64.58,64.6,64.54,64.55,25800.0,57.7636,57.7814,57.7278,57.7367,25800.0
2013-07-23 15:15:00,64.56,64.56,64.54,64.55,30400.0,57.7457,57.7457,57.7278,57.7367,30400.0
2013-07-23 15:20:00,64.54,64.56,64.51,64.54,48700.0,57.7278,57.7457,57.7009,57.7278,48700.0
2013-07-23 15:25:00,64.55,64.56,64.52,64.55,28200.0,57.7367,57.7457,57.7099,57.7367,28200.0
2013-07-23 15:30:00,64.55,64.55,64.5,64.51,50800.0,57.7367,57.7367,57.692,57.7009,50800.0
2013-07-23 15:35:00,64.52,64.52,64.5,64.5,18700.0,57.7099,57.7099,57.692,57.692,18700.0
2013-07-23 15:40:00,64.5,64.51,64.48,64.48,57600.0,57.692,57.7009,57.6741,57.6741,57600.0
2013-07-23 15:45:00,64.47,64.48,64.43,64.44,72500.0,57.6652,57.6741,57.6294,57.6383,72500.0
2013-07-23 15:50:00,64.44,64.48,64.44,64.47,304600.0,57.6383,57.6741,57.6383,57.6652,304600.0
2013-07-23 15:55:00,64.47,64.48,64.45,64.47,239900.0,57.6652,57.6741,57.6473,57.6652,239900.0
2013-07-24 09:30:00,64.59,64.84,64.59,64.8,103500.0,57.7725,57.9961,57.7725,57.9603,103500.0
2013-07-24 09:35:00,64.8,64.94,64.77,64.81,82800.0,57.9603,58.0856,57.9335,57.9693,82800.0
2013-07-24 09:40:00,64.77,64.83,64.77,64.8,63400.0,57.9335,57.9872,57.9335,57.9603,63400.0
2013-07-24 09:45:00,64.8,64.84,64.79,64.81,56800.0,57.9603,57.9961,57.9514,57.9693,56800.0
2013-07-24 09:50:00,64.8,64.88,64.8,64.8,74800.0,57.9603,58.0319,57.9603,57.9603,74800.0
2013-07-24 09:55:00,64.8,64.85,64.71,64.77,63800.0,57.9603,58.0051,57.8798,57.9335,63800.0
2013-07-24 10:00:00,64.75,64.89,64.74,64.82,68700.0,57.9156,58.0408,57.9067,57.9782,68700.0
2013-07-24 10:05:00,64.81,64.85,64.74,64.79,56900.0,57.9693,58.0051,57.9067,57.9514,56900.0
2013-07-24 10:10:00,64.79,64.79,64.58,64.65,111300.0,57.9514,57.9514,57.7636,57.8262,111300.0
2013-07-24 10:15:00,64.65,64.69,64.62,64.67,60500.0,57.8262,57.8619,57.7993,57.8441,60500.0
2013-07-24 10:20:00,64.66,64.7,64.59,64.68,56000.0,57.8351,57.8709,57.7725,57.853,56000.0
2013-07-24 10:25:00,64.68,64.69,64.57,64.62,37500.0,57.853,57.8619,57.7546,57.7993,37500.0
2013-07-24 10:30:00,64.63,64.77,64.6,64.76,49200.0,57.8083,57.9335,57.7814,57.9246,49200.0
2013-07-24 10:35:00,64.75,64.77,64.71,64.73,43700.0,57.9156,57.9335,57.8798,57.8977,43700.0
2013-07-24 10:40:00,64.74,64.86,64.71,64.86,42500.0,57.9067,58.014,57.8798,58.014,42500.0
2013-07-24 10:45:00,64.85,64.89,64.76,64.78,112800.0,58.0051,58.0408,57.9246,57.9424,112800.0
2013-07-24 10:50:00,64.79,64.81,64.76,64.81,55600.0,57.9514,57.9693,57.9246,57.9693,55600.0
2013-07-24 10:55:00,64.82,64.86,64.81,64.81,44000.0,57.9782,58.014,57.9693,57.9693,44000.0
2013-07-24 11:00:00,64.81,64.89,64.81,64.88,48800.0,57.9693,58.0408,57.9693,58.0319,48800.0
2013-07-24 11:05:00,64.88,64.93,64.84,64.93,51100.0,58.0319,58.0766,57.9961,58.0766,51100.0
2013-07-24 11:10:00,64.93,64.98,64.9,64.91,50400.0,58.0766,58.1213,58.0498,58.0587,50400.0
2013-07-24 11:15:00,64.91,65.0,64.9,65.0,41700.0,58.0587,58.1392,58.0498,58.1392,41700.0
2013-07-24 11:20:00,65.01,65.06,64.99,65.01,39100.0,58.1482,58.1929,58.1303,58.1482,39100.0
2013-07-24 11:25:00,65.02,65.08,65.01,65.07,62700.0,58.1571,58.2108,58.1482,58.2018,62700.0
2013-07-24 11:30:00,65.07,65.12,65.05,65.1,96900.0,58.2018,58.2466,58.1839,58.2287,96900.0
2013-07-24 11:35:00,65.09,65.1,65.01,65.02,30800.0,58.2197,58.2287,58.1482,58.1571,30800.0
2013-07-24 11:40:00,65.02,65.02,64.98,65.0,28400.0,58.1571,58.1571,58.1213,58.1392,28400.0
2013-07-24 11:45:00,65.0,65.03,64.96,64.99,49000.0,58.1392,58.1661,58.1034,58.1303,49000.0
2013-07-24 11:50:00,65.0,65.04,65.0,65.0,30200.0,58.1392,58.175,58.1392,58.1392,30200.0
2013-07-24 11:55:00,65.0,65.0,64.91,64.92,34600.0,58.1392,58.1392,58.0587,58.0677,34600.0
2013-07-24 12:00:00,64.92,64.94,64.86,64.94,41400.0,58.0677,58.0856,58.014,58.0856,41400.0
2013-07-24 12:05:00,64.94,64.97,64.86,64.87,41900.0,58.0856,58.1124,58.014,58.0229,41900.0
2013-07-24 12:10:00,64.86,64.88,64.82,64.86,50100.0,58.014,58.0319,57.9782,58.014,50100.0
2013-07-24 12:15:00,64.85,64.88,64.81,64.84,47400.0,58.0051,58.0319,57.9693,57.9961,47400.0
2013-07-24 12:20:00,64.84,64.89,64.82,64.84,72300.0,57.9961,58.0408,57.9782,57.9961,72300.0
2013-07-24 12:25:00,64.84,64.85,64.75,64.81,97800.0,57.9961,58.0051,57.9156,57.9693,97800.0
2013-07-24 12:30:00,64.81,64.83,64.75,64.75,49500.0,57.9693,57.9872,57.9156,57.9156,49500.0
2013-07-24 12:35:00,64.75,64.85,64.75,64.84,29300.0,57.9156,58.0051,57.9156,57.9961,29300.0
2013-07-24 12:40:00,64.84,64.84,64.78,64.82,18000.0,57.9961,57.9961,57.9424,57.9782,18000.0
2013-07-24 12:45:00,64.82,64.84,64.8,64.82,60300.0,57.9782,57.9961,57.9603,57.9782,60300.0
2013-07-24 12:50:00,64.82,64.83,64.71,64.76,47600.0,57.9782,57.9872,57.8798,57.9246,47600.0
2013-07-24 12:55:00,64.77,64.78,64.7,64.72,21900.0,57.9335,57.9424,57.8709,57.8888,21900.0
2013-07-24 13:00:00,64.72,64.76,64.7,64.7,31400.0,57.8888,57.9246,57.8709,57.8709,31400.0
2013-07-24 13:05:00,64.69,64.71,64.63,64.66,32800.0,57.8619,57.8798,57.8083,57.8351,32800.0
2013-07-24 13:10:00,64.67,64.67,64.59,64.59,33200.0,57.8441,57.8441,57.7725,57.7725,33200.0
2013-07-24 13:15:00,64.59,64.62,64.53,64.62,44900.0,57.7725,57.7993,57.7188,57.7993,44900.0
2013-07-24 13:20:00,64.63,64.65,64.57,64.65,24800.0,57.8083,57.8262,57.7546,57.8262,24800.0
2013-07-24 13:25:00,64.65,64.69,64.63,64.67,22400.0,57.8262,57.8619,57.8083,57.8441,22400.0
2013-07-24 13:30:00,64.67,64.67,64.56,64.59,24000.0,57.8441,57.8441,57.7457,57.7725,24000.0
2013-07-24 13:35:00,64.59,64.64,64.55,64.63,27800.0,57.7725,57.8172,57.7367,57.8083,27800.0
2013-07-24 13:40:00,64.63,64.65,64.61,64.61,18900.0,57.8083,57.8262,57.7904,57.7904,18900.0
2013-07-24 13:45:00,64.61,64.68,64.61,64.63,25600.0,57.7904,57.853,57.7904,57.8083,25600.0
2013-07-24 13:50:00,64.63,64.65,64.61,64.61,32100.0,57.8083,57.8262,57.7904,57.7904,32100.0
2013-07-24 13:55:00,64.61,64.66,64.6,64.66,28800.0,57.7904,57.8351,57.7814,57.8351,28800.0
2013-07-24 14:00:00,64.67,64.71,64.66,64.71,24800.0,57.8441,57.8798,57.8351,57.8798,24800.0
2013-07-24 14:05:00,64.72,64.79,64.72,64.79,39000.0,57.8888,57.9514,57.8888,57.9514,39000.0
2013-07-24 14:10:00,64.79,64.84,64.78,64.82,26700.0,57.9514,57.9961,57.9424,57.9782,26700.0
2013-07-24 14:15:00,64.83,64.84,64.78,64.78,38100.0,57.9872,57.9961,57.9424,57.9424,38100.0
2013-07-24 14:20:00,64.78,64.79,64.75,64.76,37600.0,57.9424,57.9514,57.9156,57.9246,37600.0
2013-07-24 14:25:00,64.76,64.8,64.75,64.76,25500.0,57.9246,57.9603,57.9156,57.9246,25500.0
2013-07-24 14:30:00,64.76,64.77,64.75,64.76,74300.0,57.9246,57.9335,57.9156,57.9246,74300.0
2013-07-24 14:35:00,64.75,64.8,64.73,64.79,66500.0,57.9156,57.9603,57.8977,57.9514,66500.0
2013-07-24 14:40:00,64.78,64.8,64.75,64.77,41500.0,57.9424,57.9603,57.9156,57.9335,41500.0
2013-07-24 14:45:00,64.77,64.8,64.74,64.8,39300.0,57.9335,57.9603,57.9067,57.9603,39300.0
2013-07-24 14:50:00,64.8,64.81,64.77,64.78,58600.0,57.9603,57.9693,57.9335,57.9424,58600.0
2013-07-24 14:55:00,64.78,64.81,64.78,64.8,51100.0,57.9424,57.9693,57.9424,57.9603,51100.0
2013-07-24 15:00:00,64.8,64.8,64.73,64.74,50800.0,57.9603,57.9603,57.8977,57.9067,50800.0
2013-07-24 15:05:00,64.74,64.74,64.66,64.7,62500.0,57.9067,57.9067,57.8351,57.8709,62500.0
2013-07-24 15:10:00,64.69,64.7,64.66,64.66,73500.0,57.8619,57.8709,57.8351,57.8351,73500.0
2013-07-24 15:15:00,64.65,64.7,64.65,64.65,55500.0,57.8262,57.8709,57.8262,57.8262,55500.0
2013-07-24 15:20:00,64.66,64.71,64.65,64.68,119700.0,57.8351,57.8798,57.8262,57.853,119700.0
2013-07-24 15:25:00,64.68,64.72,64.67,64.7,52900.0,57.853,57.8888,57.8441,57.8709,52900.0
2013-07-24 15:30:00,64.7,64.7,64.61,64.61,65600.0,57.8709,57.8709,57.7904,57.7904,65600.0
2013-07-24 15:35:00,64.61,64.68,64.61,64.62,87400.0,57.7904,57.853,57.7904,57.7993,87400.0
2013-07-24 15:40:00,64.62,64.73,64.62,64.64,133000.0,57.7993,57.8977,57.7993,57.8172,133000.0
2013-07-24 15:45:00,64.63,64.64,64.56,64.56,166100.0,57.8083,57.8172,57.7457,57.7457,166100.0
2013-07-24 15:50:00,64.56,64.61,64.56,64.6,143900.0,57.7457,57.7904,57.7457,57.7814,143900.0
2013-07-24 15:55:00,64.6,64.66,64.57,64.63,345100.0,57.7814,57.8351,57.7546,57.8083,345100.0
2013-07-25 09:30:00,64.36,64.61,64.32,64.48,186000.0,57.5668,57.7904,57.531,57.6741,186000.0
2013-07-25 09:35:00,64.48,64.56,64.44,64.49,230700.0,57.6741,57.7457,57.6383,57.6831,230700.0
2013-07-25 09:40:00,64.49,64.58,64.43,64.51,78800.0,57.6831,57.7636,57.6294,57.7009,78800.0
2013-07-25 09:45:00,64.48,64.54,64.43,64.5,38300.0,57.6741,57.7278,57.6294,57.692,38300.0
2013-07-25 09:50:00,64.47,64.69,64.47,64.66,58900.0,57.6652,57.8619,57.6652,57.8351,58900.0
2013-07-25 09:55:00,64.66,64.74,64.62,64.66,97700.0,57.8351,57.9067,57.7993,57.8351,97700.0
2013-07-25 10:00:00,64.66,64.72,64.59,64.63,81700.0,57.8351,57.8888,57.7725,57.8083,81700.0
2013-07-25 10:05:00,64.64,64.67,64.53,64.56,62200.0,57.8172,57.8441,57.7188,57.7457,62200.0
2013-07-25 10:10:00,64.56,64.72,64.55,64.7,54800.0,57.7457,57.8888,57.7367,57.8709,54800.0
2013-07-25 10:15:00,64.7,64.7,64.63,64.63,52100.0,57.8709,57.8709,57.8083,57.8083,52100.0
2013-07-25 10:20:00,64.63,64.71,64.63,64.69,46500.0,57.8083,57.8798,57.8083,57.8619,46500.0
2013-07-25 10:25:00,64.69,64.7,64.62,64.7,55300.0,57.8619,57.8709,57.7993,57.8709,55300.0
2013-07-25 10:30:00,64.7,64.71,64.64,64.65,39000.0,57.8709,57.8798,57.8172,57.8262,39000.0
2013-07-25 10:35:00,64.65,64.66,64.55,64.6,95400.0,57.8262,57.8351,57.7367,57.7814,95400.0
2013-07-25 10:40:00,64.61,64.64,64.57,64.62,55200.0,57.7904,57.8172,57.7546,57.7993,55200.0
2013-07-25 10:45:00,64.61,64.64,64.59,64.6,47800.0,57.7904,57.8172,57.7725,57.7814,47800.0
2013-07-25 10:50:00,64.59,64.63,64.59,64.62,20300.0,57.7725,57.8083,57.7725,57.7993,20300.0
2013-07-25 10:55:00,64.62,64.63,64.6,64.62,45500.0,57.7993,57.8083,57.7814,57.7993,45500.0
2013-07-25 11:00:00,64.62,64.62,64.53,64.54,35700.0,57.7993,57.7993,57.7188,57.7278,35700.0
2013-07-25 11:05:00,64.54,64.54,64.43,64.48,48100.0,57.7278,57.7278,57.6294,57.6741,48100.0
2013-07-25 11:10:00,64.48,64.49,64.42,64.44,29500.0,57.6741,57.6831,57.6204,57.6383,29500.0
2013-07-25 11:15:00,64.43,64.46,64.4,64.4,24700.0,57.6294,57.6562,57.6026,57.6026,24700.0
2013-07-25 11:20:00,64.4,64.42,64.3,64.32,37000.0,57.6026,57.6204,57.5131,57.531,37000.0
2013-07-25 11:25:00,64.32,64.34,64.26,64.28,47000.0,57.531,57.5489,57.4773,57.4952,47000.0
2013-07-25 11:30:00,64.28,64.39,64.28,64.39,35800.0,57.4952,57.5936,57.4952,57.5936,35800.0
2013-07-25 11:35:00,64.38,64.41,64.3,64.31,63100.0,57.5847,57.6115,57.5131,57.5221,63100.0
2013-07-25 11:40:00,64.31,64.33,64.26,64.31,35900.0,57.5221,57.5399,57.4773,57.5221,35900.0
2013-07-25 11:45:00,64.31,64.34,64.29,64.34,32400.0,57.5221,57.5489,57.5042,57.5489,32400.0
2013-07-25 11:50:00,64.34,64.45,64.32,64.44,59300.0,57.5489,57.6473,57.531,57.6383,59300.0
2013-07-25 11:55:00,64.45,64.47,64.41,64.42,31300.0,57.6473,57.6652,57.6115,57.6204,31300.0
2013-07-25 12:00:00,64.42,64.5,64.42,64.5,38100.0,57.6204,57.692,57.6204,57.692,38100.0
2013-07-25 12:05:00,64.5,64.57,64.49,64.53,76000.0,57.692,57.7546,57.6831,57.7188,76000.0
2013-07-25 12:10:00,64.53,64.54,64.49,64.51,26800.0,57.7188,57.7278,57.6831,57.7009,26800.0
2013-07-25 12:15:00,64.51,64.61,64.5,64.6,46200.0,57.7009,57.7904,57.692,57.7814,46200.0
2013-07-25 12:20:00,64.6,64.72,64.59,64.7,81200.0,57.7814,57.8888,57.7725,57.8709,81200.0
2013-07-25 12:25:00,64.7,64.71,64.58,64.6,151600.0,57.8709,57.8798,57.7636,57.7814,151600.0
2013-07-25 12:30:00,64.59,64.62,64.57,64.58,25900.0,57.7725,57.7993,57.7546,57.7636,25900.0
2013-07-25 12:35:00,64.58,64.66,64.58,64.65,31100.0,57.7636,57.8351,57.7636,57.8262,31100.0
2013-07-25 12:40:00,64.66,64.68,64.61,64.66,75000.0,57.8351,57.853,57.7904,57.8351,75000.0
2013-07-25 12:45:00,64.66,64.68,64.63,64.63,94100.0,57.8351,57.853,57.8083,57.8083,94100.0
2013-07-25 12:50:00,64.63,64.67,64.59,64.67,61900.0,57.8083,57.8441,57.7725,57.8441,61900.0
2013-07-25 12:55:00,64.67,64.68,64.65,64.65,49400.0,57.8441,57.853,57.8262,57.8262,49400.0
2013-07-25 13:00:00,64.66,64.68,64.65,64.67,55000.0,57.8351,57.853,57.8262,57.8441,55000.0
2013-07-25 13:05:00,64.66,64.67,64.63,64.64,35100.0,57.8351,57.8441,57.8083,57.8172,35100.0
2013-07-25 13:10:00,64.65,64.66,64.64,64.65,35300.0,57.8262,57.8351,57.8172,57.8262,35300.0
2013-07-25 13:15:00,64.65,64.67,64.64,64.65,29500.0,57.8262,57.8441,57.8172,57.8262,29500.0
2013-07-25 13:20:00,64.65,64.66,64.61,64.64,60500.0,57.8262,57.8351,57.7904,57.8172,60500.0
2013-07-25 13:25:00,64.65,64.66,64.64,64.64,33500.0,57.8262,57.8351,57.8172,57.8172,33500.0
2013-07-25 13:30:00,64.65,64.68,64.61,64.65,41100.0,57.8262,57.853,57.7904,57.8262,41100.0
2013-07-25 13:35:00,64.65,64.65,64.61,64.63,69000.0,57.8262,57.8262,57.7904,57.8083,69000.0
2013-07-25 13:40:00,64.63,64.65,64.59,64.59,47800.0,57.8083,57.8262,57.7725,57.7725,47800.0
2013-07-25 13:45:00,64.59,64.65,64.59,64.65,53500.0,57.7725,57.8262,57.7725,57.8262,53500.0
2013-07-25 13:50:00,64.65,64.65,64.61,64.61,33400.0,57.8262,57.8262,57.7904,57.7904,33400.0
2013-07-25 13:55:00,64.61,64.65,64.59,64.65,24900.0,57.7904,57.8262,57.7725,57.8262,24900.0
2013-07-25 14:00:00,64.64,64.7,64.63,64.69,51200.0,57.8172,57.8709,57.8083,57.8619,51200.0
2013-07-25 14:05:00,64.7,64.71,64.65,64.65,41600.0,57.8709,57.8798,57.8262,57.8262,41600.0
2013-07-25 14:10:00,64.66,64.7,64.63,64.63,145100.0,57.8351,57.8709,57.8083,57.8083,145100.0
2013-07-25 14:15:00,64.63,64.65,64.63,64.65,13600.0,57.8083,57.8262,57.8083,57.8262,13600.0
2013-07-25 14:20:00,64.65,64.65,64.57,64.58,41400.0,57.8262,57.8262,57.7546,57.7636,41400.0
2013-07-25 14:25:00,64.58,64.6,64.54,64.56,30100.0,57.7636,57.7814,57.7278,57.7457,30100.0
2013-07-25 14:30:00,64.56,64.6,64.54,64.58,27400.0,57.7457,57.7814,57.7278,57.7636,27400.0
2013-07-25 14:35:00,64.58,64.6,64.55,64.59,19200.0,57.7636,57.7814,57.7367,57.7725,19200.0
2013-07-25 14:40:00,64.59,64.65,64.58,64.65,38600.0,57.7725,57.8262,57.7636,57.8262,38600.0
2013-07-25 14:45:00,64.64,64.64,64.61,64.63,16000.0,57.8172,57.8172,57.7904,57.8083,16000.0
2013-07-25 14:50:00,64.64,64.66,64.59,64.6,28300.0,57.8172,57.8351,57.7725,57.7814,28300.0
2013-07-25 14:55:00,64.59,64.59,64.43,64.44,52600.0,57.7725,57.7725,57.6294,57.6383,52600.0
2013-07-25 15:00:00,64.44,64.49,64.43,64.48,30200.0,57.6383,57.6831,57.6294,57.6741,30200.0
2013-07-25 15:05:00,64.48,64.59,64.48,64.58,63900.0,57.6741,57.7725,57.6741,57.7636,63900.0
2013-07-25 15:10:00,64.58,64.65,64.58,64.62,48100.0,57.7636,57.8262,57.7636,57.7993,48100.0
2013-07-25 15:15:00,64.62,64.65,64.6,64.6,38100.0,57.7993,57.8262,57.7814,57.7814,38100.0
2013-07-25 15:20:00,64.6,64.62,64.56,64.61,67500.0,57.7814,57.7993,57.7457,57.7904,67500.0
2013-07-25 15:25:00,64.6,64.61,64.56,64.57,88900.0,57.7814,57.7904,57.7457,57.7546,88900.0
2013-07-25 15:30:00,64.56,64.63,64.55,64.56,74800.0,57.7457,57.8083,57.7367,57.7457,74800.0
2013-07-25 15:35:00,64.56,64.64,64.56,64.6,116400.0,57.7457,57.8172,57.7457,57.7814,116400.0
2013-07-25 15:40:00,64.6,64.62,64.59,64.6,110100.0,57.7814,57.7993,57.7725,57.7814,110100.0
2013-07-25 15:45:00,64.59,64.63,64.54,64.62,176800.0,57.7725,57.8083,57.7278,57.7993,176800.0
2013-07-25 15:50:00,64.61,64.62,64.54,64.55,204700.0,57.7904,57.7993,57.7278,57.7367,204700.0
2013-07-25 15:55:00,64.56,64.56,64.52,64.55,269500.0,57.7457,57.7457,57.7099,57.7367,269500.0
2013-07-26 09:30:00,64.47,64.53,64.32,64.47,148600.0,57.6652,57.7188,57.531,57.6652,148600.0
2013-07-26 09:35:00,64.47,64.55,64.4,64.51,66400.0,57.6652,57.7367,57.6026,57.7009,66400.0
2013-07-26 09:40:00,64.52,64.56,64.44,64.47,49100.0,57.7099,57.7457,57.6383,57.6652,49100.0
2013-07-26 09:45:00,64.48,64.66,64.41,64.65,116800.0,57.6741,57.8351,57.6115,57.8262,116800.0
2013-07-26 09:50:00,64.66,64.68,64.48,64.52,90500.0,57.8351,57.853,57.6741,57.7099,90500.0
2013-07-26 09:55:00,64.54,64.62,64.53,64.59,69200.0,57.7278,57.7993,57.7188,57.7725,69200.0
2013-07-26 10:00:00,64.59,64.73,64.58,64.66,63300.0,57.7725,57.8977,57.7636,57.8351,63300.0
2013-07-26 10:05:00,64.66,64.67,64.55,64.58,47600.0,57.8351,57.8441,57.7367,57.7636,47600.0
2013-07-26 10:10:00,64.58,64.58,64.51,64.55,51800.0,57.7636,57.7636,57.7009,57.7367,51800.0
2013-07-26 10:15:00,64.54,64.62,64.53,64.58,69700.0,57.7278,57.7993,57.7188,57.7636,69700.0
2013-07-26 10:20:00,64.58,64.6,64.53,64.59,58800.0,57.7636,57.7814,57.7188,57.7725,58800.0
2013-07-26 10:25:00,64.59,64.6,64.47,64.47,54400.0,57.7725,57.7814,57.6652,57.6652,54400.0
2013-07-26 10:30:00,64.45,64.48,64.42,64.45,30500.0,57.6473,57.6741,57.6204,57.6473,30500.0
2013-07-26 10:35:00,64.44,64.45,64.36,64.45,46000.0,57.6383,57.6473,57.5668,57.6473,46000.0
2013-07-26 10:40:00,64.44,64.51,64.43,64.47,45700.0,57.6383,57.7009,57.6294,57.6652,45700.0
2013-07-26 10:45:00,64.47,64.51,64.27,64.27,101200.0,57.6652,57.7009,57.4863,57.4863,101200.0
2013-07-26 10:50:00,64.28,64.28,64.15,64.18,72200.0,57.4952,57.4952,57.3789,57.4058,72200.0
2013-07-26 10:55:00,64.17,64.17,64.11,64.17,37900.0,57.3968,57.3968,57.3432,57.3968,37900.0
2013-07-26 11:00:00,64.16,64.24,64.11,64.22,42800.0,57.3879,57.4594,57.3432,57.4416,42800.0
2013-07-26 11:05:00,64.23,64.23,64.15,64.2,65700.0,57.4505,57.4505,57.3789,57.4237,65700.0
2013-07-26 11:10:00,64.21,64.28,64.19,64.28,46800.0,57.4326,57.4952,57.4147,57.4952,46800.0
2013-07-26 11:15:00,64.28,64.36,64.21,64.34,54400.0,57.4952,57.5668,57.4326,57.5489,54400.0
2013-07-26 11:20:00,64.35,64.38,64.33,64.34,38300.0,57.5578,57.5847,57.5399,57.5489,38300.0
2013-07-26 11:25:00,64.33,64.37,64.33,64.33,24000.0,57.5399,57.5757,57.5399,57.5399,24000.0
2013-07-26 11:30:00,64.33,64.38,64.32,64.35,46400.0,57.5399,57.5847,57.531,57.5578,46400.0
2013-07-26 11:35:00,64.34,64.42,64.34,64.41,34500.0,57.5489,57.6204,57.5489,57.6115,34500.0
2013-07-26 11:40:00,64.4,64.41,64.37,64.39,30900.0,57.6026,57.6115,57.5757,57.5936,30900.0
2013-07-26 11:45:00,64.39,64.44,64.38,64.4,71500.0,57.5936,57.6383,57.5847,57.6026,71500.0
2013-07-26 11:50:00,64.41,64.42,64.31,64.31,48600.0,57.6115,57.6204,57.5221,57.5221,48600.0
2013-07-26 11:55:00,64.32,64.39,64.31,64.38,29400.0,57.531,57.5936,57.5221,57.5847,29400.0
2013-07-26 12:00:00,64.38,64.39,64.37,64.38,33100.0,57.5847,57.5936,57.5757,57.5847,33100.0
2013-07-26 12:05:00,64.38,64.44,64.37,64.44,48100.0,57.5847,57.6383,57.5757,57.6383,48100.0
2013-07-26 12:10:00,64.44,64.49,64.44,64.49,31500.0,57.6383,57.6831,57.6383,57.6831,31500.0
2013-07-26 12:15:00,64.49,64.5,64.43,64.43,36900.0,57.6831,57.692,57.6294,57.6294,36900.0
2013-07-26 12:20:00,64.43,64.44,64.39,64.42,25000.0,57.6294,57.6383,57.5936,57.6204,25000.0
2013-07-26 12:25:00,64.43,64.49,64.42,64.49,48900.0,57.6294,57.6831,57.6204,57.6831,48900.0
2013-07-26 12:30:00,64.48,64.55,64.47,64.55,34800.0,57.6741,57.7367,57.6652,57.7367,34800.0
2013-07-26 12:35:00,64.55,64.58,64.52,64.57,34400.0,57.7367,57.7636,57.7099,57.7546,34400.0
2013-07-26 12:40:00,64.57,64.58,64.55,64.58,25200.0,57.7546,57.7636,57.7367,57.7636,25200.0
2013-07-26 12:45:00,64.59,64.6,64.57,64.59,30100.0,57.7725,57.7814,57.7546,57.7725,30100.0
2013-07-26 12:50:00,64.6,64.64,64.59,64.59,37900.0,57.7814,57.8172,57.7725,57.7725,37900.0
2013-07-26 12:55:00,64.6,64.62,64.59,64.59,33100.0,57.7814,57.7993,57.7725,57.7725,33100.0
2013-07-26 13:00:00,64.59,64.62,64.58,64.6,30800.0,57.7725,57.7993,57.7636,57.7814,30800.0
2013-07-26 13:05:00,64.6,64.65,64.6,64.62,69600.0,57.7814,57.8262,57.7814,57.7993,69600.0
2013-07-26 13:10:00,64.61,64.64,64.58,64.59,33000.0,57.7904,57.8172,57.7636,57.7725,33000.0
2013-07-26 13:15:00,64.6,64.63,64.59,64.63,19700.0,57.7814,57.8083,57.7725,57.8083,19700.0
2013-07-26 13:20:00,64.63,64.75,64.63,64.75,47000.0,57.8083,57.9156,57.8083,57.9156,47000.0
2013-07-26 13:25:00,64.75,64.84,64.75,64.79,70900.0,57.9156,57.9961,57.9156,57.9514,70900.0
2013-07-26 13:30:00,64.8,64.83,64.79,64.83,28500.0,57.9603,57.9872,57.9514,57.9872,28500.0
2013-07-26 13:35:00,64.83,64.83,64.74,64.75,27000.0,57.9872,57.9872,57.9067,57.9156,27000.0
2013-07-26 13:40:00,64.75,64.75,64.69,64.69,25100.0,57.9156,57.9156,57.8619,57.8619,25100.0
2013-07-26 13:45:00,64.69,64.75,64.69,64.72,24600.0,57.8619,57.9156,57.8619,57.8888,24600.0
2013-07-26 13:50:00,64.73,64.81,64.73,64.8,47300.0,57.8977,57.9693,57.8977,57.9603,47300.0
2013-07-26 13:55:00,64.81,64.81,64.76,64.78,31600.0,57.9693,57.9693,57.9246,57.9424,31600.0
2013-07-26 14:00:00,64.78,64.8,64.77,64.79,37400.0,57.9424,57.9603,57.9335,57.9514,37400.0
2013-07-26 14:05:00,64.79,64.81,64.78,64.81,42000.0,57.9514,57.9693,57.9424,57.9693,42000.0
2013-07-26 14:10:00,64.81,64.95,64.81,64.9,65600.0,57.9693,58.0945,57.9693,58.0498,65600.0
2013-07-26 14:15:00,64.9,64.91,64.82,64.83,59200.0,58.0498,58.0587,57.9782,57.9872,59200.0
2013-07-26 14:20:00,64.82,64.84,64.8,64.82,33800.0,57.9782,57.9961,57.9603,57.9782,33800.0
2013-07-26 14:25:00,64.82,64.83,64.71,64.71,59400.0,57.9782,57.9872,57.8798,57.8798,59400.0
2013-07-26 14:30:00,64.7,64.79,64.7,64.78,27000.0,57.8709,57.9514,57.8709,57.9424,27000.0
2013-07-26 14:35:00,64.77,64.77,64.74,64.76,39600.0,57.9335,57.9335,57.9067,57.9246,39600.0
2013-07-26 14:40:00,64.75,64.83,64.75,64.82,49600.0,57.9156,57.9872,57.9156,57.9782,49600.0
2013-07-26 14:45:00,64.81,64.86,64.8,64.83,42600.0,57.9693,58.014,57.9603,57.9872,42600.0
2013-07-26 14:50:00,64.83,64.94,64.82,64.92,57500.0,57.9872,58.0856,57.9782,58.0677,57500.0
2013-07-26 14:55:00,64.93,64.93,64.86,64.87,62100.0,58.0766,58.0766,58.014,58.0229,62100.0
2013-07-26 15:00:00,64.87,64.91,64.85,64.85,43500.0,58.0229,58.0587,58.0051,58.0051,43500.0
2013-07-26 15:05:00,64.85,64.92,64.85,64.92,54000.0,58.0051,58.0677,58.0051,58.0677,54000.0
2013-07-26 15:10:00,64.93,64.99,64.91,64.94,59400.0,58.0766,58.1303,58.0587,58.0856,59400.0
2013-07-26 15:15:00,64.94,64.96,64.88,64.88,68200.0,58.0856,58.1034,58.0319,58.0319,68200.0
2013-07-26 15:20:00,64.88,64.96,64.87,64.94,57500.0,58.0319,58.1034,58.0229,58.0856,57500.0
2013-07-26 15:25:00,64.93,64.95,64.9,64.91,47200.0,58.0766,58.0945,58.0498,58.0587,47200.0
2013-07-26 15:30:00,64.9,64.92,64.86,64.89,56100.0,58.0498,58.0677,58.014,58.0408,56100.0
2013-07-26 15:35:00,64.89,64.99,64.89,64.99,75500.0,58.0408,58.1303,58.0408,58.1303,75500.0
2013-07-26 15:40:00,64.99,65.07,64.97,64.97,123300.0,58.1303,58.2018,58.1124,58.1124,123300.0
2013-07-26 15:45:00,64.97,64.98,64.93,64.97,135900.0,58.1124,58.1213,58.0766,58.1124,135900.0
2013-07-26 15:50:00,64.97,64.99,64.92,64.93,169600.0,58.1124,58.1303,58.0677,58.0766,169600.0
2013-07-26 15:55:00,64.94,65.05,64.92,64.99,242700.0,58.0856,58.1839,58.0677,58.1303,242700.0
2013-07-29 09:30:00,64.8,64.9,64.71,64.77,149300.0,57.9603,58.0498,57.8798,57.9335,149300.0
2013-07-29 09:35:00,64.78,64.85,64.64,64.64,49700.0,57.9424,58.0051,57.8172,57.8172,49700.0
2013-07-29 09:40:00,64.63,64.8,64.61,64.77,46100.0,57.8083,57.9603,57.7904,57.9335,46100.0
2013-07-29 09:45:00,64.78,65.03,64.75,64.91,105400.0,57.9424,58.1661,57.9156,58.0587,105400.0
2013-07-29 09:50:00,64.91,64.92,64.79,64.9,55100.0,58.0587,58.0677,57.9514,58.0498,55100.0
2013-07-29 09:55:00,64.92,65.0,64.9,64.97,27500.0,58.0677,58.1392,58.0498,58.1124,27500.0
2013-07-29 10:00:00,64.99,64.99,64.86,64.88,68200.0,58.1303,58.1303,58.014,58.0319,68200.0
2013-07-29 10:05:00,64.88,65.03,64.86,65.01,55400.0,58.0319,58.1661,58.014,58.1482,55400.0
2013-07-29 10:10:00,65.01,65.01,64.9,64.9,74100.0,58.1482,58.1482,58.0498,58.0498,74100.0
2013-07-29 10:15:00,64.9,64.97,64.87,64.95,58000.0,58.0498,58.1124,58.0229,58.0945,58000.0
2013-07-29 10:20:00,64.94,65.01,64.94,65.01,30800.0,58.0856,58.1482,58.0856,58.1482,30800.0
2013-07-29 10:25:00,65.0,65.02,64.95,65.0,44200.0,58.1392,58.1571,58.0945,58.1392,44200.0
2013-07-29 10:30:00,65.0,65.0,64.86,64.86,39500.0,58.1392,58.1392,58.014,58.014,39500.0
2013-07-29 10:35:00,64.86,64.93,64.8,64.89,49600.0,58.014,58.0766,57.9603,58.0408,49600.0
2013-07-29 10:40:00,64.89,64.95,64.87,64.93,35200.0,58.0408,58.0945,58.0229,58.0766,35200.0
2013-07-29 10:45:00,64.94,64.99,64.91,64.97,25100.0,58.0856,58.1303,58.0587,58.1124,25100.0
2013-07-29 10:50:00,64.97,64.98,64.92,64.92,17800.0,58.1124,58.1213,58.0677,58.0677,17800.0
2013-07-29 10:55:00,64.92,64.99,64.92,64.95,40700.0,58.0677,58.1303,58.0677,58.0945,40700.0
2013-07-29 11:00:00,64.95,65.01,64.93,65.0,49500.0,58.0945,58.1482,58.0766,58.1392,49500.0
2013-07-29 11:05:00,65.01,65.01,64.87,64.89,57400.0,58.1482,58.1482,58.0229,58.0408,57400.0
2013-07-29 11:10:00,64.89,64.89,64.75,64.75,45000.0,58.0408,58.0408,57.9156,57.9156,45000.0
2013-07-29 11:15:00,64.74,64.76,64.65,64.67,33200.0,57.9067,57.9246,57.8262,57.8441,33200.0
2013-07-29 11:20:00,64.68,64.7,64.63,64.64,44600.0,57.853,57.8709,57.8083,57.8172,44600.0
2013-07-29 11:25:00,64.63,64.63,64.53,64.56,50000.0,57.8083,57.8083,57.7188,57.7457,50000.0
2013-07-29 11:30:00,64.56,64.61,64.56,64.61,78500.0,57.7457,57.7904,57.7457,57.7904,78500.0
2013-07-29 11:35:00,64.61,64.61,64.47,64.51,63100.0,57.7904,57.7904,57.6652,57.7009,63100.0
2013-07-29 11:40:00,64.5,64.62,64.48,64.62,47600.0,57.692,57.7993,57.6741,57.7993,47600.0
2013-07-29 11:45:00,64.61,64.62,64.56,64.61,33500.0,57.7904,57.7993,57.7457,57.7904,33500.0
2013-07-29 11:50:00,64.61,64.62,64.57,64.58,22100.0,57.7904,57.7993,57.7546,57.7636,22100.0
2013-07-29 11:55:00,64.57,64.57,64.5,64.51,38400.0,57.7546,57.7546,57.692,57.7009,38400.0
2013-07-29 12:00:00,64.51,64.55,64.51,64.53,34500.0,57.7009,57.7367,57.7009,57.7188,34500.0
2013-07-29 12:05:00,64.52,64.53,64.48,64.5,21300.0,57.7099,57.7188,57.6741,57.692,21300.0
2013-07-29 12:10:00,64.5,64.53,64.48,64.49,32800.0,57.692,57.7188,57.6741,57.6831,32800.0
2013-07-29 12:15:00,64.5,64.54,64.5,64.53,28200.0,57.692,57.7278,57.692,57.7188,28200.0
2013-07-29 12:20:00,64.53,64.54,64.49,64.54,41600.0,57.7188,57.7278,57.6831,57.7278,41600.0
2013-07-29 12:25:00,64.54,64.56,64.49,64.54,36500.0,57.7278,57.7457,57.6831,57.7278,36500.0
2013-07-29 12:30:00,64.55,64.58,64.54,64.56,20800.0,57.7367,57.7636,57.7278,57.7457,20800.0
2013-07-29 12:35:00,64.55,64.56,64.52,64.52,16400.0,57.7367,57.7457,57.7099,57.7099,16400.0
2013-07-29 12:40:00,64.52,64.53,64.5,64.53,22100.0,57.7099,57.7188,57.692,57.7188,22100.0
2013-07-29 12:45:00,64.54,64.62,64.53,64.6,32000.0,57.7278,57.7993,57.7188,57.7814,32000.0
2013-07-29 12:50:00,64.61,64.65,64.61,64.62,34000.0,57.7904,57.8262,57.7904,57.7993,34000.0
2013-07-29 12:55:00,64.62,64.64,64.59,64.64,23700.0,57.7993,57.8172,57.7725,57.8172,23700.0
2013-07-29 13:00:00,64.64,64.64,64.59,64.6,17400.0,57.8172,57.8172,57.7725,57.7814,17400.0
2013-07-29 13:05:00,64.6,64.7,64.6,64.68,37100.0,57.7814,57.8709,57.7814,57.853,37100.0
2013-07-29 13:10:00,64.67,64.71,64.65,64.69,34400.0,57.8441,57.8798,57.8262,57.8619,34400.0
2013-07-29 13:15:00,64.68,64.73,64.67,64.71,27200.0,57.853,57.8977,57.8441,57.8798,27200.0
2013-07-29 13:20:00,64.72,64.73,64.69,64.69,33900.0,57.8888,57.8977,57.8619,57.8619,33900.0
2013-07-29 13:25:00,64.7,64.71,64.68,64.7,18900.0,57.8709,57.8798,57.853,57.8709,18900.0
2013-07-29 13:30:00,64.7,64.7,64.65,64.66,22400.0,57.8709,57.8709,57.8262,57.8351,22400.0
2013-07-29 13:35:00,64.66,64.67,64.61,64.64,29800.0,57.8351,57.8441,57.7904,57.8172,29800.0
2013-07-29 13:40:00,64.62,64.64,64.58,64.58,31700.0,57.7993,57.8172,57.7636,57.7636,31700.0
2013-07-29 13:45:00,64.58,64.62,64.58,64.62,22400.0,57.7636,57.7993,57.7636,57.7993,22400.0
2013-07-29 13:50:00,64.62,64.68,64.61,64.66,30300.0,57.7993,57.853,57.7904,57.8351,30300.0
2013-07-29 13:55:00,64.67,64.67,64.63,64.65,20900.0,57.8441,57.8441,57.8083,57.8262,20900.0
2013-07-29 14:00:00,64.66,64.75,64.66,64.74,38200.0,57.8351,57.9156,57.8351,57.9067,38200.0
2013-07-29 14:05:00,64.74,64.76,64.72,64.76,22800.0,57.9067,57.9246,57.8888,57.9246,22800.0
2013-07-29 14:10:00,64.75,64.79,64.73,64.76,37000.0,57.9156,57.9514,57.8977,57.9246,37000.0
2013-07-29 14:15:00,64.75,64.77,64.71,64.73,23500.0,57.9156,57.9335,57.8798,57.8977,23500.0
2013-07-29 14:20:00,64.73,64.75,64.72,64.72,22200.0,57.8977,57.9156,57.8888,57.8888,22200.0
2013-07-29 14:25:00,64.72,64.74,64.7,64.73,34300.0,57.8888,57.9067,57.8709,57.8977,34300.0
2013-07-29 14:30:00,64.74,64.78,64.72,64.73,35100.0,57.9067,57.9424,57.8888,57.8977,35100.0
2013-07-29 14:35:00,64.73,64.77,64.72,64.72,20700.0,57.8977,57.9335,57.8888,57.8888,20700.0
2013-07-29 14:40:00,64.72,64.77,64.7,64.74,30200.0,57.8888,57.9335,57.8709,57.9067,30200.0
2013-07-29 14:45:00,64.74,64.75,64.7,64.73,33700.0,57.9067,57.9156,57.8709,57.8977,33700.0
2013-07-29 14:50:00,64.73,64.75,64.7,64.7,42400.0,57.8977,57.9156,57.8709,57.8709,42400.0
2013-07-29 14:55:00,64.71,64.71,64.66,64.67,41700.0,57.8798,57.8798,57.8351,57.8441,41700.0
2013-07-29 15:00:00,64.66,64.7,64.66,64.67,45800.0,57.8351,57.8709,57.8351,57.8441,45800.0
2013-07-29 15:05:00,64.66,64.68,64.63,64.63,67500.0,57.8351,57.853,57.8083,57.8083,67500.0
2013-07-29 15:10:00,64.63,64.64,64.62,64.62,31100.0,57.8083,57.8172,57.7993,57.7993,31100.0
2013-07-29 15:15:00,64.62,64.64,64.6,64.64,34300.0,57.7993,57.8172,57.7814,57.8172,34300.0
2013-07-29 15:20:00,64.64,64.64,64.59,64.62,43300.0,57.8172,57.8172,57.7725,57.7993,43300.0
2013-07-29 15:25:00,64.62,64.63,64.59,64.6,43100.0,57.7993,57.8083,57.7725,57.7814,43100.0
2013-07-29 15:30:00,64.6,64.62,64.56,64.59,53400.0,57.7814,57.7993,57.7457,57.7725,53400.0
2013-07-29 15:35:00,64.59,64.63,64.59,64.62,45700.0,57.7725,57.8083,57.7725,57.7993,45700.0
2013-07-29 15:40:00,64.62,64.63,64.58,64.59,40300.0,57.7993,57.8083,57.7636,57.7725,40300.0
2013-07-29 15:45:00,64.58,64.64,64.56,64.6,107200.0,57.7636,57.8172,57.7457,57.7814,107200.0
2013-07-29 15:50:00,64.59,64.59,64.52,64.53,99600.0,57.7725,57.7725,57.7099,57.7188,99600.0
2013-07-29 15:55:00,64.52,64.62,64.5,64.61,214600.0,57.7099,57.7993,57.692,57.7904,214600.0
2013-07-30 09:30:00,64.7,64.85,64.69,64.79,138400.0,57.8709,58.0051,57.8619,57.9514,138400.0
2013-07-30 09:35:00,64.8,64.87,64.78,64.83,50600.0,57.9603,58.0229,57.9424,57.9872,50600.0
2013-07-30 09:40:00,64.83,64.87,64.71,64.72,63300.0,57.9872,58.0229,57.8798,57.8888,63300.0
2013-07-30 09:45:00,64.72,64.81,64.71,64.71,55000.0,57.8888,57.9693,57.8798,57.8798,55000.0
2013-07-30 09:50:00,64.72,64.72,64.62,64.63,90900.0,57.8888,57.8888,57.7993,57.8083,90900.0
2013-07-30 09:55:00,64.64,64.65,64.63,64.65,52400.0,57.8172,57.8262,57.8083,57.8262,52400.0
2013-07-30 10:00:00,64.65,64.71,64.63,64.66,62100.0,57.8262,57.8798,57.8083,57.8351,62100.0
2013-07-30 10:05:00,64.67,64.77,64.65,64.76,106900.0,57.8441,57.9335,57.8262,57.9246,106900.0
2013-07-30 10:10:00,64.76,64.76,64.74,64.76,117600.0,57.9246,57.9246,57.9067,57.9246,117600.0
2013-07-30 10:15:00,64.76,64.81,64.74,64.75,57600.0,57.9246,57.9693,57.9067,57.9156,57600.0
2013-07-30 10:20:00,64.75,64.77,64.71,64.76,38600.0,57.9156,57.9335,57.8798,57.9246,38600.0
2013-07-30 10:25:00,64.77,64.81,64.73,64.74,50300.0,57.9335,57.9693,57.8977,57.9067,50300.0
2013-07-30 10:30:00,64.74,64.78,64.7,64.71,23400.0,57.9067,57.9424,57.8709,57.8798,23400.0
2013-07-30 10:35:00,64.71,64.71,64.63,64.64,38800.0,57.8798,57.8798,57.8083,57.8172,38800.0
2013-07-30 10:40:00,64.63,64.67,64.6,64.62,39900.0,57.8083,57.8441,57.7814,57.7993,39900.0
2013-07-30 10:45:00,64.61,64.66,64.59,64.66,97200.0,57.7904,57.8351,57.7725,57.8351,97200.0
2013-07-30 10:50:00,64.66,64.77,64.65,64.74,82400.0,57.8351,57.9335,57.8262,57.9067,82400.0
2013-07-30 10:55:00,64.75,64.76,64.61,64.62,80700.0,57.9156,57.9246,57.7904,57.7993,80700.0
2013-07-30 11:00:00,64.62,64.64,64.6,64.6,74400.0,57.7993,57.8172,57.7814,57.7814,74400.0
2013-07-30 11:05:00,64.61,64.61,64.53,64.56,42900.0,57.7904,57.7904,57.7188,57.7457,42900.0
2013-07-30 11:10:00,64.57,64.59,64.55,64.58,46700.0,57.7546,57.7725,57.7367,57.7636,46700.0
2013-07-30 11:15:00,64.59,64.6,64.54,64.57,58200.0,57.7725,57.7814,57.7278,57.7546,58200.0
2013-07-30 11:20:00,64.57,64.63,64.56,64.63,51900.0,57.7546,57.8083,57.7457,57.8083,51900.0
2013-07-30 11:25:00,64.64,64.7,64.64,64.69,59400.0,57.8172,57.8709,57.8172,57.8619,59400.0
2013-07-30 11:30:00,64.69,64.73,64.68,64.7,49700.0,57.8619,57.8977,57.853,57.8709,49700.0
2013-07-30 11:35:00,64.7,64.71,64.65,64.7,54700.0,57.8709,57.8798,57.8262,57.8709,54700.0
2013-07-30 11:40:00,64.7,64.74,64.69,64.72,57000.0,57.8709,57.9067,57.8619,57.8888,57000.0
2013-07-30 11:45:00,64.73,64.76,64.72,64.76,60900.0,57.8977,57.9246,57.8888,57.9246,60900.0
2013-07-30 11:50:00,64.77,64.81,64.75,64.78,72800.0,57.9335,57.9693,57.9156,57.9424,72800.0
2013-07-30 11:55:00,64.77,64.77,64.72,64.76,38100.0,57.9335,57.9335,57.8888,57.9246,38100.0
2013-07-30 12:00:00,64.77,64.77,64.75,64.75,57500.0,57.9335,57.9335,57.9156,57.9156,57500.0
2013-07-30 12:05:00,64.75,64.82,64.75,64.8,30500.0,57.9156,57.9782,57.9156,57.9603,30500.0
2013-07-30 12:10:00,64.81,64.81,64.73,64.74,72600.0,57.9693,57.9693,57.8977,57.9067,72600.0
2013-07-30 12:15:00,64.74,64.75,64.69,64.69,29000.0,57.9067,57.9156,57.8619,57.8619,29000.0
2013-07-30 12:20:00,64.69,64.7,64.65,64.67,38900.0,57.8619,57.8709,57.8262,57.8441,38900.0
2013-07-30 12:25:00,64.67,64.67,64.55,64.57,56500.0,57.8441,57.8441,57.7367,57.7546,56500.0
2013-07-30 12:30:00,64.57,64.58,64.54,64.55,55400.0,57.7546,57.7636,57.7278,57.7367,55400.0
2013-07-30 12:35:00,64.55,64.57,64.52,64.53,50400.0,57.7367,57.7546,57.7099,57.7188,50400.0
2013-07-30 12:40:00,64.52,64.53,64.47,64.48,66000.0,57.7099,57.7188,57.6652,57.6741,66000.0
2013-07-30 12:45:00,64.49,64.51,64.47,64.51,48900.0,57.6831,57.7009,57.6652,57.7009,48900.0
2013-07-30 12:50:00,64.5,64.53,64.47,64.53,51100.0,57.692,57.7188,57.6652,57.7188,51100.0
2013-07-30 12:55:00,64.53,64.54,64.52,64.53,28900.0,57.7188,57.7278,57.7099,57.7188,28900.0
2013-07-30 13:00:00,64.52,64.52,64.49,64.5,44300.0,57.7099,57.7099,57.6831,57.692,44300.0
2013-07-30 13:05:00,64.49,64.5,64.48,64.5,31300.0,57.6831,57.692,57.6741,57.692,31300.0
2013-07-30 13:10:00,64.49,64.49,64.43,64.44,44000.0,57.6831,57.6831,57.6294,57.6383,44000.0
2013-07-30 13:15:00,64.44,64.44,64.31,64.33,66900.0,57.6383,57.6383,57.5221,57.5399,66900.0
2013-07-30 13:20:00,64.33,64.36,64.29,64.32,37400.0,57.5399,57.5668,57.5042,57.531,37400.0
2013-07-30 13:25:00,64.32,64.32,64.27,64.29,43000.0,57.531,57.531,57.4863,57.5042,43000.0
2013-07-30 13:30:00,64.29,64.31,64.23,64.27,54600.0,57.5042,57.5221,57.4505,57.4863,54600.0
2013-07-30 13:35:00,64.27,64.29,64.26,64.29,21200.0,57.4863,57.5042,57.4773,57.5042,21200.0
2013-07-30 13:40:00,64.29,64.29,64.22,64.23,42800.0,57.5042,57.5042,57.4416,57.4505,42800.0
2013-07-30 13:45:00,64.24,64.27,64.2,64.24,32200.0,57.4594,57.4863,57.4237,57.4594,32200.0
2013-07-30 13:50:00,64.25,64.27,64.22,64.26,37500.0,57.4684,57.4863,57.4416,57.4773,37500.0
2013-07-30 13:55:00,64.25,64.28,64.25,64.26,35100.0,57.4684,57.4952,57.4684,57.4773,35100.0
2013-07-30 14:00:00,64.25,64.27,64.22,64.27,31300.0,57.4684,57.4863,57.4416,57.4863,31300.0
2013-07-30 14:05:00,64.26,64.27,64.24,64.24,36900.0,57.4773,57.4863,57.4594,57.4594,36900.0
2013-07-30 14:10:00,64.25,64.26,64.22,64.23,52400.0,57.4684,57.4773,57.4416,57.4505,52400.0
2013-07-30 14:15:00,64.23,64.27,64.21,64.27,45700.0,57.4505,57.4863,57.4326,57.4863,45700.0
2013-07-30 14:20:00,64.27,64.34,64.26,64.31,55900.0,57.4863,57.5489,57.4773,57.5221,55900.0
2013-07-30 14:25:00,64.31,64.36,64.29,64.35,40700.0,57.5221,57.5668,57.5042,57.5578,40700.0
2013-07-30 14:30:00,64.35,64.39,64.33,64.38,54300.0,57.5578,57.5936,57.5399,57.5847,54300.0
2013-07-30 14:35:00,64.38,64.38,64.35,64.38,65100.0,57.5847,57.5847,57.5578,57.5847,65100.0
2013-07-30 14:40:00,64.39,64.4,64.31,64.31,44400.0,57.5936,57.6026,57.5221,57.5221,44400.0
2013-07-30 14:45:00,64.31,64.33,64.28,64.29,55700.0,57.5221,57.5399,57.4952,57.5042,55700.0
2013-07-30 14:50:00,64.29,64.36,64.29,64.35,42400.0,57.5042,57.5668,57.5042,57.5578,42400.0
2013-07-30 14:55:00,64.34,64.37,64.32,64.33,94400.0,57.5489,57.5757,57.531,57.5399,94400.0
2013-07-30 15:00:00,64.33,64.4,64.31,64.35,107200.0,57.5399,57.6026,57.5221,57.5578,107200.0
2013-07-30 15:05:00,64.35,64.4,64.34,64.35,78800.0,57.5578,57.6026,57.5489,57.5578,78800.0
2013-07-30 15:10:00,64.35,64.38,64.32,64.38,72500.0,57.5578,57.5847,57.531,57.5847,72500.0
2013-07-30 15:15:00,64.38,64.39,64.35,64.35,59600.0,57.5847,57.5936,57.5578,57.5578,59600.0
2013-07-30 15:20:00,64.36,64.4,64.36,64.37,66600.0,57.5668,57.6026,57.5668,57.5757,66600.0
2013-07-30 15:25:00,64.37,64.4,64.34,64.38,78900.0,57.5757,57.6026,57.5489,57.5847,78900.0
2013-07-30 15:30:00,64.37,64.38,64.35,64.37,78000.0,57.5757,57.5847,57.5578,57.5757,78000.0
2013-07-30 15:35:00,64.37,64.38,64.32,64.32,147900.0,57.5757,57.5847,57.531,57.531,147900.0
2013-07-30 15:40:00,64.33,64.36,64.26,64.28,201700.0,57.5399,57.5668,57.4773,57.4952,201700.0
2013-07-30 15:45:00,64.27,64.31,64.2,64.21,251300.0,57.4863,57.5221,57.4237,57.4326,251300.0
2013-07-30 15:50:00,64.22,64.25,64.18,64.2,239800.0,57.4416,57.4684,57.4058,57.4237,239800.0
2013-07-30 15:55:00,64.19,64.28,64.1,64.19,561400.0,57.4147,57.4952,57.3342,57.4147,561400.0
2013-07-31 09:30:00,64.44,64.52,64.38,64.44,152800.0,57.6383,57.7099,57.5847,57.6383,152800.0
2013-07-31 09:35:00,64.44,64.56,64.41,64.55,49300.0,57.6383,57.7457,57.6115,57.7367,49300.0
2013-07-31 09:40:00,64.56,64.64,64.52,64.55,107300.0,57.7457,57.8172,57.7099,57.7367,107300.0
2013-07-31 09:45:00,64.57,64.69,64.55,64.59,132000.0,57.7546,57.8619,57.7367,57.7725,132000.0
2013-07-31 09:50:00,64.59,64.6,64.51,64.58,167000.0,57.7725,57.7814,57.7009,57.7636,167000.0
2013-07-31 09:55:00,64.58,64.67,64.57,64.65,96500.0,57.7636,57.8441,57.7546,57.8262,96500.0
2013-07-31 10:00:00,64.65,64.7,64.63,64.64,132700.0,57.8262,57.8709,57.8083,57.8172,132700.0
2013-07-31 10:05:00,64.65,64.79,64.65,64.78,112800.0,57.8262,57.9514,57.8262,57.9424,112800.0
2013-07-31 10:10:00,64.78,64.83,64.74,64.76,94200.0,57.9424,57.9872,57.9067,57.9246,94200.0
2013-07-31 10:15:00,64.76,64.77,64.68,64.73,155200.0,57.9246,57.9335,57.853,57.8977,155200.0
2013-07-31 10:20:00,64.73,64.74,64.62,64.62,64300.0,57.8977,57.9067,57.7993,57.7993,64300.0
2013-07-31 10:25:00,64.63,64.85,64.63,64.84,109900.0,57.8083,58.0051,57.8083,57.9961,109900.0
2013-07-31 10:30:00,64.84,64.95,64.84,64.92,98300.0,57.9961,58.0945,57.9961,58.0677,98300.0
2013-07-31 10:35:00,64.92,65.09,64.92,65.02,92900.0,58.0677,58.2197,58.0677,58.1571,92900.0
2013-07-31 10:40:00,65.03,65.03,64.87,64.92,106400.0,58.1661,58.1661,58.0229,58.0677,106400.0
2013-07-31 10:45:00,64.92,65.01,64.92,65.01,44900.0,58.0677,58.1482,58.0677,58.1482,44900.0
2013-07-31 10:50:00,65.01,65.04,64.98,65.02,38300.0,58.1482,58.175,58.1213,58.1571,38300.0
2013-07-31 10:55:00,65.02,65.04,64.96,64.96,35400.0,58.1571,58.175,58.1034,58.1034,35400.0
2013-07-31 11:00:00,64.96,65.01,64.93,64.98,38700.0,58.1034,58.1482,58.0766,58.1213,38700.0
2013-07-31 11:05:00,64.98,65.02,64.96,64.97,33000.0,58.1213,58.1571,58.1034,58.1124,33000.0
2013-07-31 11:10:00,64.97,64.99,64.92,64.93,62800.0,58.1124,58.1303,58.0677,58.0766,62800.0
2013-07-31 11:15:00,64.92,64.96,64.92,64.96,48200.0,58.0677,58.1034,58.0677,58.1034,48200.0
2013-07-31 11:20:00,64.95,64.96,64.91,64.96,37800.0,58.0945,58.1034,58.0587,58.1034,37800.0
2013-07-31 11:25:00,64.96,64.97,64.86,64.87,62300.0,58.1034,58.1124,58.014,58.0229,62300.0
2013-07-31 11:30:00,64.86,64.92,64.85,64.91,41800.0,58.014,58.0677,58.0051,58.0587,41800.0
2013-07-31 11:35:00,64.91,64.93,64.89,64.89,37600.0,58.0587,58.0766,58.0408,58.0408,37600.0
2013-07-31 11:40:00,64.9,64.91,64.87,64.87,33000.0,58.0498,58.0587,58.0229,58.0229,33000.0
2013-07-31 11:45:00,64.87,64.93,64.87,64.93,20400.0,58.0229,58.0766,58.0229,58.0766,20400.0
2013-07-31 11:50:00,64.93,64.95,64.92,64.93,49800.0,58.0766,58.0945,58.0677,58.0766,49800.0
2013-07-31 11:55:00,64.93,64.98,64.93,64.96,39000.0,58.0766,58.1213,58.0766,58.1034,39000.0
2013-07-31 12:00:00,64.95,64.95,64.89,64.9,33800.0,58.0945,58.0945,58.0408,58.0498,33800.0
2013-07-31 12:05:00,64.91,64.91,64.87,64.88,22600.0,58.0587,58.0587,58.0229,58.0319,22600.0
2013-07-31 12:10:00,64.88,64.89,64.82,64.83,37700.0,58.0319,58.0408,57.9782,57.9872,37700.0
2013-07-31 12:15:00,64.82,64.87,64.81,64.86,22400.0,57.9782,58.0229,57.9693,58.014,22400.0
2013-07-31 12:20:00,64.87,64.88,64.85,64.86,22900.0,58.0229,58.0319,58.0051,58.014,22900.0
2013-07-31 12:25:00,64.86,64.86,64.73,64.77,31500.0,58.014,58.014,57.8977,57.9335,31500.0
2013-07-31 12:30:00,64.77,64.77,64.68,64.68,22000.0,57.9335,57.9335,57.853,57.853,22000.0
2013-07-31 12:35:00,64.68,64.69,64.64,64.66,29000.0,57.853,57.8619,57.8172,57.8351,29000.0
2013-07-31 12:40:00,64.65,64.66,64.61,64.63,58800.0,57.8262,57.8351,57.7904,57.8083,58800.0
2013-07-31 12:45:00,64.63,64.63,64.58,64.6,30600.0,57.8083,57.8083,57.7636,57.7814,30600.0
2013-07-31 12:50:00,64.59,64.59,64.54,64.55,27700.0,57.7725,57.7725,57.7278,57.7367,27700.0
2013-07-31 12:55:00,64.55,64.61,64.55,64.58,26600.0,57.7367,57.7904,57.7367,57.7636,26600.0
2013-07-31 13:00:00,64.59,64.66,64.59,64.6,54300.0,57.7725,57.8351,57.7725,57.7814,54300.0
2013-07-31 13:05:00,64.6,64.6,64.54,64.56,31000.0,57.7814,57.7814,57.7278,57.7457,31000.0
2013-07-31 13:10:00,64.55,64.59,64.53,64.59,19400.0,57.7367,57.7725,57.7188,57.7725,19400.0
2013-07-31 13:15:00,64.58,64.58,64.55,64.56,21400.0,57.7636,57.7636,57.7367,57.7457,21400.0
2013-07-31 13:20:00,64.57,64.61,64.56,64.61,21200.0,57.7546,57.7904,57.7457,57.7904,21200.0
2013-07-31 13:25:00,64.62,64.66,64.6,64.66,43800.0,57.7993,57.8351,57.7814,57.8351,43800.0
2013-07-31 13:30:00,64.65,64.67,64.65,64.66,18100.0,57.8262,57.8441,57.8262,57.8351,18100.0
2013-07-31 13:35:00,64.65,64.66,64.65,64.65,16100.0,57.8262,57.8351,57.8262,57.8262,16100.0
2013-07-31 13:40:00,64.65,64.7,64.64,64.66,64600.0,57.8262,57.8709,57.8172,57.8351,64600.0
2013-07-31 13:45:00,64.66,64.68,64.64,64.66,32700.0,57.8351,57.853,57.8172,57.8351,32700.0
2013-07-31 13:50:00,64.66,64.7,64.66,64.7,23700.0,57.8351,57.8709,57.8351,57.8709,23700.0
2013-07-31 13:55:00,64.7,64.73,64.68,64.68,52100.0,57.8709,57.8977,57.853,57.853,52100.0
2013-07-31 14:00:00,64.68,64.87,64.66,64.82,104500.0,57.853,58.0229,57.8351,57.9782,104500.0
2013-07-31 14:05:00,64.8,64.86,64.7,64.8,50700.0,57.9603,58.014,57.8709,57.9603,50700.0
2013-07-31 14:10:00,64.79,64.8,64.73,64.75,64600.0,57.9514,57.9603,57.8977,57.9156,64600.0
2013-07-31 14:15:00,64.75,64.77,64.49,64.66,158300.0,57.9156,57.9335,57.6831,57.8351,158300.0
2013-07-31 14:20:00,64.65,64.84,64.62,64.83,93000.0,57.8262,57.9961,57.7993,57.9872,93000.0
2013-07-31 14:25:00,64.82,64.88,64.79,64.83,65300.0,57.9782,58.0319,57.9514,57.9872,65300.0
2013-07-31 14:30:00,64.82,64.95,64.82,64.93,67100.0,57.9782,58.0945,57.9782,58.0766,67100.0
2013-07-31 14:35:00,64.93,65.0,64.9,64.9,59800.0,58.0766,58.1392,58.0498,58.0498,59800.0
2013-07-31 14:40:00,64.9,65.03,64.89,65.01,83200.0,58.0498,58.1661,58.0408,58.1482,83200.0
2013-07-31 14:45:00,65.01,65.03,64.95,65.02,67500.0,58.1482,58.1661,58.0945,58.1571,67500.0
2013-07-31 14:50:00,65.02,65.09,65.01,65.08,51500.0,58.1571,58.2197,58.1482,58.2108,51500.0
2013-07-31 14:55:00,65.08,65.12,65.06,65.11,36300.0,58.2108,58.2466,58.1929,58.2376,36300.0
2013-07-31 15:00:00,65.12,65.12,65.0,65.03,55600.0,58.2466,58.2466,58.1392,58.1661,55600.0
2013-07-31 15:05:00,65.03,65.06,64.99,65.02,54600.0,58.1661,58.1929,58.1303,58.1571,54600.0
2013-07-31 15:10:00,65.01,65.02,64.92,64.97,60600.0,58.1482,58.1571,58.0677,58.1124,60600.0
2013-07-31 15:15:00,64.98,65.0,64.93,64.93,44100.0,58.1213,58.1392,58.0766,58.0766,44100.0
2013-07-31 15:20:00,64.93,65.02,64.92,64.97,81800.0,58.0766,58.1571,58.0677,58.1124,81800.0
2013-07-31 15:25:00,64.97,65.05,64.95,65.02,59500.0,58.1124,58.1839,58.0945,58.1571,59500.0
2013-07-31 15:30:00,65.02,65.02,64.86,64.9,95200.0,58.1571,58.1571,58.014,58.0498,95200.0
2013-07-31 15:35:00,64.89,64.9,64.8,64.8,93500.0,58.0408,58.0498,57.9603,57.9603,93500.0
2013-07-31 15:40:00,64.8,64.81,64.75,64.78,147100.0,57.9603,57.9693,57.9156,57.9424,147100.0
2013-07-31 15:45:00,64.78,64.78,64.68,64.75,325100.0,57.9424,57.9424,57.853,57.9156,325100.0
2013-07-31 15:50:00,64.74,64.78,64.69,64.69,214600.0,57.9067,57.9424,57.8619,57.8619,214600.0
2013-07-31 15:55:00,64.69,64.78,64.63,64.68,780400.0,57.8619,57.9424,57.8083,57.853,780400.0
2013-08-01 09:30:00,65.17,65.53,65.12,65.48,170300.0,58.2913,58.6133,58.2466,58.5686,170300.0
2013-08-01 09:35:00,65.48,65.67,65.4,65.57,70900.0,58.5686,58.7385,58.497,58.6491,70900.0
2013-08-01 09:40:00,65.56,65.65,65.4,65.48,77100.0,58.6401,58.7206,58.497,58.5686,77100.0
2013-08-01 09:45:00,65.5,65.64,65.5,65.54,71300.0,58.5865,58.7117,58.5865,58.6222,71300.0
2013-08-01 09:50:00,65.54,65.64,65.51,65.61,70200.0,58.6222,58.7117,58.5954,58.6848,70200.0
2013-08-01 09:55:00,65.61,65.64,65.56,65.57,53200.0,58.6848,58.7117,58.6401,58.6491,53200.0
2013-08-01 10:00:00,65.56,65.75,65.55,65.74,82900.0,58.6401,58.8101,58.6312,58.8011,82900.0
2013-08-01 10:05:00,65.74,65.81,65.7,65.8,90500.0,58.8011,58.8637,58.7653,58.8548,90500.0
2013-08-01 10:10:00,65.8,65.8,65.7,65.75,48000.0,58.8548,58.8548,58.7653,58.8101,48000.0
2013-08-01 10:15:00,65.76,65.77,65.66,65.72,85700.0,58.819,58.828,58.7296,58.7832,85700.0
2013-08-01 10:20:00,65.71,65.75,65.7,65.72,57500.0,58.7743,58.8101,58.7653,58.7832,57500.0
2013-08-01 10:25:00,65.72,65.79,65.72,65.76,69300.0,58.7832,58.8458,58.7832,58.819,69300.0
2013-08-01 10:30:00,65.75,65.75,65.71,65.74,58100.0,58.8101,58.8101,58.7743,58.8011,58100.0
2013-08-01 10:35:00,65.74,65.75,65.7,65.71,50800.0,58.8011,58.8101,58.7653,58.7743,50800.0
2013-08-01 10:40:00,65.7,65.76,65.7,65.75,51900.0,58.7653,58.819,58.7653,58.8101,51900.0
2013-08-01 10:45:00,65.76,65.77,65.73,65.73,44200.0,58.819,58.828,58.7922,58.7922,44200.0
2013-08-01 10:50:00,65.74,65.75,65.69,65.7,73000.0,58.8011,58.8101,58.7564,58.7653,73000.0
2013-08-01 10:55:00,65.7,65.77,65.69,65.77,54300.0,58.7653,58.828,58.7564,58.828,54300.0
2013-08-01 11:00:00,65.77,65.79,65.73,65.75,55100.0,58.828,58.8458,58.7922,58.8101,55100.0
2013-08-01 11:05:00,65.76,65.85,65.76,65.84,65500.0,58.819,58.8995,58.819,58.8906,65500.0
2013-08-01 11:10:00,65.84,65.87,65.79,65.82,48300.0,58.8906,58.9174,58.8458,58.8727,48300.0
2013-08-01 11:15:00,65.82,65.83,65.77,65.78,37600.0,58.8727,58.8816,58.828,58.8369,37600.0
2013-08-01 11:20:00,65.78,65.79,65.76,65.77,55800.0,58.8369,58.8458,58.819,58.828,55800.0
2013-08-01 11:25:00,65.78,65.79,65.73,65.73,47000.0,58.8369,58.8458,58.7922,58.7922,47000.0
2013-08-01 11:30:00,65.74,65.79,65.74,65.79,107700.0,58.8011,58.8458,58.8011,58.8458,107700.0
2013-08-01 11:35:00,65.78,65.79,65.75,65.77,56400.0,58.8369,58.8458,58.8101,58.828,56400.0
2013-08-01 11:40:00,65.77,65.79,65.72,65.73,62700.0,58.828,58.8458,58.7832,58.7922,62700.0
2013-08-01 11:45:00,65.73,65.77,65.73,65.75,64400.0,58.7922,58.828,58.7922,58.8101,64400.0
2013-08-01 11:50:00,65.75,65.75,65.69,65.69,50000.0,58.8101,58.8101,58.7564,58.7564,50000.0
2013-08-01 11:55:00,65.69,65.71,65.67,65.67,77700.0,58.7564,58.7743,58.7385,58.7385,77700.0
2013-08-01 12:00:00,65.68,65.69,65.59,65.59,70900.0,58.7475,58.7564,58.667,58.667,70900.0
2013-08-01 12:05:00,65.6,65.6,65.5,65.5,72400.0,58.6759,58.6759,58.5865,58.5865,72400.0
2013-08-01 12:10:00,65.5,65.51,65.46,65.46,41800.0,58.5865,58.5954,58.5507,58.5507,41800.0
2013-08-01 12:15:00,65.46,65.47,65.42,65.46,147400.0,58.5507,58.5596,58.5149,58.5507,147400.0
2013-08-01 12:20:00,65.45,65.48,65.42,65.42,46200.0,58.5417,58.5686,58.5149,58.5149,46200.0
2013-08-01 12:25:00,65.42,65.45,65.42,65.44,38500.0,58.5149,58.5417,58.5149,58.5328,38500.0
2013-08-01 12:30:00,65.44,65.47,65.41,65.42,36900.0,58.5328,58.5596,58.506,58.5149,36900.0
2013-08-01 12:35:00,65.41,65.42,65.36,65.37,46800.0,58.506,58.5149,58.4612,58.4702,46800.0
2013-08-01 12:40:00,65.37,65.37,65.32,65.33,38500.0,58.4702,58.4702,58.4255,58.4344,38500.0
2013-08-01 12:45:00,65.32,65.32,65.28,65.31,33100.0,58.4255,58.4255,58.3897,58.4165,33100.0
2013-08-01 12:50:00,65.31,65.33,65.2,65.22,104600.0,58.4165,58.4344,58.3181,58.336,104600.0
2013-08-01 12:55:00,65.21,65.26,65.21,65.24,60300.0,58.3271,58.3718,58.3271,58.3539,60300.0
2013-08-01 13:00:00,65.23,65.26,65.21,65.22,39400.0,58.345,58.3718,58.3271,58.336,39400.0
2013-08-01 13:05:00,65.23,65.26,65.22,65.23,33500.0,58.345,58.3718,58.336,58.345,33500.0
2013-08-01 13:10:00,65.23,65.24,65.18,65.2,38900.0,58.345,58.3539,58.3002,58.3181,38900.0
2013-08-01 13:15:00,65.2,65.21,65.17,65.17,42200.0,58.3181,58.3271,58.2913,58.2913,42200.0
2013-08-01 13:20:00,65.18,65.22,65.18,65.2,44800.0,58.3002,58.336,58.3002,58.3181,44800.0
2013-08-01 13:25:00,65.21,65.24,65.21,65.21,26500.0,58.3271,58.3539,58.3271,58.3271,26500.0
2013-08-01 13:30:00,65.21,65.21,65.17,65.19,47600.0,58.3271,58.3271,58.2913,58.3092,47600.0
2013-08-01 13:35:00,65.19,65.21,65.17,65.17,29100.0,58.3092,58.3271,58.2913,58.2913,29100.0
2013-08-01 13:40:00,65.16,65.17,65.13,65.17,41800.0,58.2823,58.2913,58.2555,58.2913,41800.0
2013-08-01 13:45:00,65.17,65.17,65.14,65.17,39300.0,58.2913,58.2913,58.2645,58.2913,39300.0
2013-08-01 13:50:00,65.17,65.2,65.16,65.2,37400.0,58.2913,58.3181,58.2823,58.3181,37400.0
2013-08-01 13:55:00,65.2,65.25,65.19,65.24,73600.0,58.3181,58.3628,58.3092,58.3539,73600.0
2013-08-01 14:00:00,65.24,65.4,65.24,65.4,97200.0,58.3539,58.497,58.3539,58.497,97200.0
2013-08-01 14:05:00,65.4,65.45,65.38,65.45,85800.0,58.497,58.5417,58.4791,58.5417,85800.0
2013-08-01 14:10:00,65.44,65.45,65.37,65.38,85400.0,58.5328,58.5417,58.4702,58.4791,85400.0
2013-08-01 14:15:00,65.37,65.38,65.32,65.32,72600.0,58.4702,58.4791,58.4255,58.4255,72600.0
2013-08-01 14:20:00,65.33,65.42,65.31,65.41,86300.0,58.4344,58.5149,58.4165,58.506,86300.0
2013-08-01 14:25:00,65.4,65.43,65.4,65.43,54200.0,58.497,58.5238,58.497,58.5238,54200.0
2013-08-01 14:30:00,65.43,65.43,65.39,65.43,40700.0,58.5238,58.5238,58.4881,58.5238,40700.0
2013-08-01 14:35:00,65.43,65.46,65.4,65.46,50400.0,58.5238,58.5507,58.497,58.5507,50400.0
2013-08-01 14:40:00,65.47,65.5,65.45,65.46,34700.0,58.5596,58.5865,58.5417,58.5507,34700.0
2013-08-01 14:45:00,65.45,65.46,65.39,65.4,58700.0,58.5417,58.5507,58.4881,58.497,58700.0
2013-08-01 14:50:00,65.4,65.41,65.38,65.38,63800.0,58.497,58.506,58.4791,58.4791,63800.0
2013-08-01 14:55:00,65.38,65.38,65.32,65.33,63600.0,58.4791,58.4791,58.4255,58.4344,63600.0
2013-08-01 15:00:00,65.34,65.36,65.32,65.36,155400.0,58.4433,58.4612,58.4255,58.4612,155400.0
2013-08-01 15:05:00,65.36,65.39,65.35,65.38,58800.0,58.4612,58.4881,58.4523,58.4791,58800.0
2013-08-01 15:10:00,65.37,65.39,65.36,65.39,55800.0,58.4702,58.4881,58.4612,58.4881,55800.0
2013-08-01 15:15:00,65.39,65.4,65.31,65.34,45200.0,58.4881,58.497,58.4165,58.4433,45200.0
2013-08-01 15:20:00,65.33,65.33,65.29,65.32,155700.0,58.4344,58.4344,58.3986,58.4255,155700.0
2013-08-01 15:25:00,65.32,65.39,65.31,65.37,69700.0,58.4255,58.4881,58.4165,58.4702,69700.0
2013-08-01 15:30:00,65.37,65.42,65.36,65.4,98300.0,58.4702,58.5149,58.4612,58.497,98300.0
2013-08-01 15:35:00,65.4,65.42,65.37,65.42,176600.0,58.497,58.5149,58.4702,58.5149,176600.0
2013-08-01 15:40:00,65.41,65.44,65.4,65.43,151000.0,58.506,58.5328,58.497,58.5238,151000.0
2013-08-01 15:45:00,65.42,65.44,65.35,65.36,129300.0,58.5149,58.5328,58.4523,58.4612,129300.0
2013-08-01 15:50:00,65.36,65.39,65.35,65.38,229600.0,58.4612,58.4881,58.4523,58.4791,229600.0
2013-08-01 15:55:00,65.38,65.4,65.32,65.35,402200.0,58.4791,58.497,58.4255,58.4523,402200.0
2013-08-02 09:30:00,65.55,65.61,65.33,65.58,131700.0,58.6312,58.6848,58.4344,58.658,131700.0
2013-08-02 09:35:00,65.6,65.63,65.48,65.56,49200.0,58.6759,58.7027,58.5686,58.6401,49200.0
2013-08-02 09:40:00,65.55,65.71,65.43,65.69,67900.0,58.6312,58.7743,58.5238,58.7564,67900.0
2013-08-02 09:45:00,65.69,65.69,65.55,65.65,84000.0,58.7564,58.7564,58.6312,58.7206,84000.0
2013-08-02 09:50:00,65.64,65.73,65.61,65.64,56800.0,58.7117,58.7922,58.6848,58.7117,56800.0
2013-08-02 09:55:00,65.64,65.74,65.64,65.65,45700.0,58.7117,58.8011,58.7117,58.7206,45700.0
2013-08-02 10:00:00,65.65,65.69,65.58,65.67,108000.0,58.7206,58.7564,58.658,58.7385,108000.0
2013-08-02 10:05:00,65.68,65.74,65.67,65.73,52200.0,58.7475,58.8011,58.7385,58.7922,52200.0
2013-08-02 10:10:00,65.72,65.89,65.72,65.85,113200.0,58.7832,58.9353,58.7832,58.8995,113200.0
2013-08-02 10:15:00,65.85,65.85,65.74,65.78,58700.0,58.8995,58.8995,58.8011,58.8369,58700.0
2013-08-02 10:20:00,65.78,65.82,65.69,65.7,98200.0,58.8369,58.8727,58.7564,58.7653,98200.0
2013-08-02 10:25:00,65.71,65.84,65.69,65.82,64900.0,58.7743,58.8906,58.7564,58.8727,64900.0
2013-08-02 10:30:00,65.81,65.84,65.74,65.74,68600.0,58.8637,58.8906,58.8011,58.8011,68600.0
2013-08-02 10:35:00,65.75,65.81,65.71,65.78,58800.0,58.8101,58.8637,58.7743,58.8369,58800.0
2013-08-02 10:40:00,65.78,65.87,65.74,65.85,48000.0,58.8369,58.9174,58.8011,58.8995,48000.0
2013-08-02 10:45:00,65.85,65.89,65.78,65.81,55000.0,58.8995,58.9353,58.8369,58.8637,55000.0
2013-08-02 10:50:00,65.81,65.86,65.8,65.85,44800.0,58.8637,58.9085,58.8548,58.8995,44800.0
2013-08-02 10:55:00,65.85,65.87,65.82,65.85,45800.0,58.8995,58.9174,58.8727,58.8995,45800.0
2013-08-02 11:00:00,65.86,65.9,65.82,65.83,50100.0,58.9085,58.9442,58.8727,58.8816,50100.0
2013-08-02 11:05:00,65.83,65.88,65.81,65.83,57100.0,58.8816,58.9263,58.8637,58.8816,57100.0
2013-08-02 11:10:00,65.83,65.88,65.83,65.87,44800.0,58.8816,58.9263,58.8816,58.9174,44800.0
2013-08-02 11:15:00,65.88,65.95,65.88,65.95,36600.0,58.9263,58.989,58.9263,58.989,36600.0
2013-08-02 11:20:00,65.95,65.98,65.94,65.97,41200.0,58.989,59.0158,58.98,59.0068,41200.0
2013-08-02 11:25:00,65.97,65.99,65.92,65.95,44400.0,59.0068,59.0247,58.9621,58.989,44400.0
2013-08-02 11:30:00,65.95,65.97,65.92,65.94,48800.0,58.989,59.0068,58.9621,58.98,48800.0
2013-08-02 11:35:00,65.94,66.03,65.94,65.97,90400.0,58.98,59.0605,58.98,59.0068,90400.0
2013-08-02 11:40:00,65.97,66.03,65.96,66.02,78700.0,59.0068,59.0605,58.9979,59.0516,78700.0
2013-08-02 11:45:00,66.01,66.06,65.99,66.06,88200.0,59.0426,59.0873,59.0247,59.0873,88200.0
2013-08-02 11:50:00,66.06,66.16,66.05,66.13,89100.0,59.0873,59.1768,59.0784,59.15,89100.0
2013-08-02 11:55:00,66.12,66.13,66.06,66.09,29500.0,59.141,59.15,59.0873,59.1142,29500.0
2013-08-02 12:00:00,66.08,66.09,66.03,66.06,80000.0,59.1052,59.1142,59.0605,59.0873,80000.0
2013-08-02 12:05:00,66.07,66.14,66.07,66.11,40600.0,59.0963,59.1589,59.0963,59.1321,40600.0
2013-08-02 12:10:00,66.11,66.12,66.08,66.1,33300.0,59.1321,59.141,59.1052,59.1231,33300.0
2013-08-02 12:15:00,66.11,66.11,66.07,66.09,25200.0,59.1321,59.1321,59.0963,59.1142,25200.0
2013-08-02 12:20:00,66.09,66.15,66.08,66.12,34000.0,59.1142,59.1678,59.1052,59.141,34000.0
2013-08-02 12:25:00,66.12,66.19,66.12,66.17,43400.0,59.141,59.2036,59.141,59.1857,43400.0
2013-08-02 12:30:00,66.17,66.17,66.14,66.17,94300.0,59.1857,59.1857,59.1589,59.1857,94300.0
2013-08-02 12:35:00,66.16,66.18,66.15,66.18,48200.0,59.1768,59.1947,59.1678,59.1947,48200.0
2013-08-02 12:40:00,66.17,66.21,66.17,66.2,59900.0,59.1857,59.2215,59.1857,59.2126,59900.0
2013-08-02 12:45:00,66.21,66.23,66.19,66.23,141900.0,59.2215,59.2394,59.2036,59.2394,141900.0
2013-08-02 12:50:00,66.23,66.23,66.19,66.19,39900.0,59.2394,59.2394,59.2036,59.2036,39900.0
2013-08-02 12:55:00,66.19,66.22,66.19,66.22,53600.0,59.2036,59.2305,59.2036,59.2305,53600.0
2013-08-02 13:00:00,66.22,66.24,66.17,66.19,43800.0,59.2305,59.2483,59.1857,59.2036,43800.0
2013-08-02 13:05:00,66.19,66.23,66.18,66.21,33800.0,59.2036,59.2394,59.1947,59.2215,33800.0
2013-08-02 13:10:00,66.21,66.21,66.19,66.2,30500.0,59.2215,59.2215,59.2036,59.2126,30500.0
2013-08-02 13:15:00,66.2,66.25,66.19,66.23,95400.0,59.2126,59.2573,59.2036,59.2394,95400.0
2013-08-02 13:20:00,66.22,66.25,66.2,66.24,189800.0,59.2305,59.2573,59.2126,59.2483,189800.0
2013-08-02 13:25:00,66.25,66.25,66.2,66.22,58000.0,59.2573,59.2573,59.2126,59.2305,58000.0
2013-08-02 13:30:00,66.22,66.23,66.2,66.2,37300.0,59.2305,59.2394,59.2126,59.2126,37300.0
2013-08-02 13:35:00,66.2,66.23,66.19,66.22,68600.0,59.2126,59.2394,59.2036,59.2305,68600.0
2013-08-02 13:40:00,66.22,66.22,66.19,66.2,45800.0,59.2305,59.2305,59.2036,59.2126,45800.0
2013-08-02 13:45:00,66.21,66.23,66.2,66.21,32500.0,59.2215,59.2394,59.2126,59.2215,32500.0
2013-08-02 13:50:00,66.2,66.24,66.2,66.23,52900.0,59.2126,59.2483,59.2126,59.2394,52900.0
2013-08-02 13:55:00,66.24,66.25,66.2,66.21,40700.0,59.2483,59.2573,59.2126,59.2215,40700.0
2013-08-02 14:00:00,66.21,66.22,66.2,66.22,38800.0,59.2215,59.2305,59.2126,59.2305,38800.0
2013-08-02 14:05:00,66.22,66.24,66.22,66.23,31200.0,59.2305,59.2483,59.2305,59.2394,31200.0
2013-08-02 14:10:00,66.23,66.24,66.22,66.23,27600.0,59.2394,59.2483,59.2305,59.2394,27600.0
2013-08-02 14:15:00,66.23,66.28,66.23,66.26,47300.0,59.2394,59.2841,59.2394,59.2662,47300.0
2013-08-02 14:20:00,66.27,66.27,66.23,66.24,56500.0,59.2752,59.2752,59.2394,59.2483,56500.0
2013-08-02 14:25:00,66.25,66.25,66.2,66.23,66600.0,59.2573,59.2573,59.2126,59.2394,66600.0
2013-08-02 14:30:00,66.23,66.24,66.2,66.22,45400.0,59.2394,59.2483,59.2126,59.2305,45400.0
2013-08-02 14:35:00,66.22,66.27,66.2,66.27,49200.0,59.2305,59.2752,59.2126,59.2752,49200.0
2013-08-02 14:40:00,66.27,66.3,66.26,66.3,27900.0,59.2752,59.302,59.2662,59.302,27900.0
2013-08-02 14:45:00,66.28,66.29,66.27,66.28,16900.0,59.2841,59.2931,59.2752,59.2841,16900.0
2013-08-02 14:50:00,66.28,66.28,66.25,66.26,30800.0,59.2841,59.2841,59.2573,59.2662,30800.0
2013-08-02 14:55:00,66.25,66.3,66.25,66.3,39300.0,59.2573,59.302,59.2573,59.302,39300.0
2013-08-02 15:00:00,66.3,66.34,66.3,66.33,71100.0,59.302,59.3378,59.302,59.3288,71100.0
2013-08-02 15:05:00,66.33,66.35,66.3,66.32,67500.0,59.3288,59.3467,59.302,59.3199,67500.0
2013-08-02 15:10:00,66.32,66.4,66.32,66.37,91500.0,59.3199,59.3915,59.3199,59.3646,91500.0
2013-08-02 15:15:00,66.38,66.43,66.37,66.4,144400.0,59.3736,59.4183,59.3646,59.3915,144400.0
2013-08-02 15:20:00,66.4,66.44,66.38,66.44,88500.0,59.3915,59.4272,59.3736,59.4272,88500.0
2013-08-02 15:25:00,66.43,66.46,66.42,66.45,56400.0,59.4183,59.4451,59.4093,59.4362,56400.0
2013-08-02 15:30:00,66.45,66.46,66.43,66.44,82900.0,59.4362,59.4451,59.4183,59.4272,82900.0
2013-08-02 15:35:00,66.43,66.5,66.43,66.48,131700.0,59.4183,59.4809,59.4183,59.463,131700.0
2013-08-02 15:40:00,66.49,66.56,66.48,66.56,115000.0,59.472,59.5346,59.463,59.5346,115000.0
2013-08-02 15:45:00,66.56,66.59,66.51,66.53,161700.0,59.5346,59.5614,59.4898,59.5077,161700.0
2013-08-02 15:50:00,66.53,66.58,66.5,66.52,172700.0,59.5077,59.5525,59.4809,59.4988,172700.0
2013-08-02 15:55:00,66.52,66.56,66.47,66.53,396200.0,59.4988,59.5346,59.4541,59.5077,396200.0
2013-08-05 09:30:00,66.5,66.54,66.42,66.45,212600.0,59.4809,59.5167,59.4093,59.4362,212600.0
2013-08-05 09:35:00,66.45,66.45,66.13,66.13,203900.0,59.4362,59.4362,59.15,59.15,203900.0
2013-08-05 09:40:00,66.13,66.13,65.91,65.94,152300.0,59.15,59.15,58.9532,58.98,152300.0
2013-08-05 09:45:00,65.92,65.96,65.78,65.79,154300.0,58.9621,58.9979,58.8369,58.8458,154300.0
2013-08-05 09:50:00,65.79,65.81,65.61,65.64,182800.0,58.8458,58.8637,58.6848,58.7117,182800.0
2013-08-05 09:55:00,65.64,65.84,65.64,65.83,120600.0,58.7117,58.8906,58.7117,58.8816,120600.0
2013-08-05 10:00:00,65.82,65.96,65.82,65.91,173200.0,58.8727,58.9979,58.8727,58.9532,173200.0
2013-08-05 10:05:00,65.91,65.92,65.77,65.83,201900.0,58.9532,58.9621,58.828,58.8816,201900.0
2013-08-05 10:10:00,65.84,65.84,65.72,65.81,168700.0,58.8906,58.8906,58.7832,58.8637,168700.0
2013-08-05 10:15:00,65.81,65.88,65.81,65.88,60900.0,58.8637,58.9263,58.8637,58.9263,60900.0
2013-08-05 10:20:00,65.88,65.99,65.88,65.97,103400.0,58.9263,59.0247,58.9263,59.0068,103400.0
2013-08-05 10:25:00,65.97,65.99,65.92,65.95,83300.0,59.0068,59.0247,58.9621,58.989,83300.0
2013-08-05 10:30:00,65.96,65.99,65.93,65.97,77400.0,58.9979,59.0247,58.9711,59.0068,77400.0
2013-08-05 10:35:00,65.97,66.09,65.97,66.08,139300.0,59.0068,59.1142,59.0068,59.1052,139300.0
2013-08-05 10:40:00,66.09,66.09,65.96,65.96,81100.0,59.1142,59.1142,58.9979,58.9979,81100.0
2013-08-05 10:45:00,65.97,65.99,65.95,65.96,58000.0,59.0068,59.0247,58.989,58.9979,58000.0
2013-08-05 10:50:00,65.97,66.01,65.96,66.0,44800.0,59.0068,59.0426,58.9979,59.0337,44800.0
2013-08-05 10:55:00,66.0,66.0,65.94,65.95,63600.0,59.0337,59.0337,58.98,58.989,63600.0
2013-08-05 11:00:00,65.95,66.04,65.94,66.0,85700.0,58.989,59.0695,58.98,59.0337,85700.0
2013-08-05 11:05:00,66.0,66.06,65.97,66.05,295400.0,59.0337,59.0873,59.0068,59.0784,295400.0
2013-08-05 11:10:00,66.05,66.07,66.02,66.06,42000.0,59.0784,59.0963,59.0516,59.0873,42000.0
2013-08-05 11:15:00,66.07,66.19,66.07,66.19,103000.0,59.0963,59.2036,59.0963,59.2036,103000.0
2013-08-05 11:20:00,66.19,66.2,66.13,66.18,126900.0,59.2036,59.2126,59.15,59.1947,126900.0
2013-08-05 11:25:00,66.18,66.2,66.14,66.16,99300.0,59.1947,59.2126,59.1589,59.1768,99300.0
2013-08-05 11:30:00,66.15,66.16,66.07,66.1,88700.0,59.1678,59.1768,59.0963,59.1231,88700.0
2013-08-05 11:35:00,66.11,66.16,66.1,66.12,49700.0,59.1321,59.1768,59.1231,59.141,49700.0
2013-08-05 11:40:00,66.12,66.15,66.08,66.15,235100.0,59.141,59.1678,59.1052,59.1678,235100.0
2013-08-05 11:45:00,66.14,66.15,66.07,66.09,35200.0,59.1589,59.1678,59.0963,59.1142,35200.0
2013-08-05 11:50:00,66.09,66.1,66.0,66.01,65500.0,59.1142,59.1231,59.0337,59.0426,65500.0
2013-08-05 11:55:00,66.01,66.01,65.9,65.93,72900.0,59.0426,59.0426,58.9442,58.9711,72900.0
2013-08-05 12:00:00,65.93,65.96,65.92,65.95,79300.0,58.9711,58.9979,58.9621,58.989,79300.0
2013-08-05 12:05:00,65.95,65.95,65.9,65.95,38800.0,58.989,58.989,58.9442,58.989,38800.0
2013-08-05 12:10:00,65.94,65.97,65.92,65.97,32100.0,58.98,59.0068,58.9621,59.0068,32100.0
2013-08-05 12:15:00,65.97,65.97,65.94,65.95,20200.0,59.0068,59.0068,58.98,58.989,20200.0
2013-08-05 12:20:00,65.94,65.96,65.93,65.93,28700.0,58.98,58.9979,58.9711,58.9711,28700.0
2013-08-05 12:25:00,65.93,65.95,65.91,65.95,41300.0,58.9711,58.989,58.9532,58.989,41300.0
2013-08-05 12:30:00,65.95,65.95,65.9,65.91,42500.0,58.989,58.989,58.9442,58.9532,42500.0
2013-08-05 12:35:00,65.9,65.95,65.9,65.95,52400.0,58.9442,58.989,58.9442,58.989,52400.0
2013-08-05 12:40:00,65.95,65.95,65.9,65.91,26800.0,58.989,58.989,58.9442,58.9532,26800.0
2013-08-05 12:45:00,65.91,65.94,65.91,65.93,28400.0,58.9532,58.98,58.9532,58.9711,28400.0
2013-08-05 12:50:00,65.93,65.95,65.91,65.92,33600.0,58.9711,58.989,58.9532,58.9621,33600.0
2013-08-05 12:55:00,65.92,65.96,65.91,65.93,49800.0,58.9621,58.9979,58.9532,58.9711,49800.0
2013-08-05 13:00:00,65.93,65.96,65.9,65.9,39000.0,58.9711,58.9979,58.9442,58.9442,39000.0
2013-08-05 13:05:00,65.91,65.91,65.81,65.84,83900.0,58.9532,58.9532,58.8637,58.8906,83900.0
2013-08-05 13:10:00,65.83,65.86,65.8,65.82,95900.0,58.8816,58.9085,58.8548,58.8727,95900.0
2013-08-05 13:15:00,65.83,65.83,65.81,65.82,76600.0,58.8816,58.8816,58.8637,58.8727,76600.0
2013-08-05 13:20:00,65.81,65.89,65.81,65.89,39500.0,58.8637,58.9353,58.8637,58.9353,39500.0
2013-08-05 13:25:00,65.88,65.9,65.88,65.89,83300.0,58.9263,58.9442,58.9263,58.9353,83300.0
2013-08-05 13:30:00,65.89,65.92,65.85,65.9,32800.0,58.9353,58.9621,58.8995,58.9442,32800.0
2013-08-05 13:35:00,65.9,65.91,65.87,65.88,67400.0,58.9442,58.9532,58.9174,58.9263,67400.0
2013-08-05 13:40:00,65.88,65.96,65.88,65.96,52400.0,58.9263,58.9979,58.9263,58.9979,52400.0
2013-08-05 13:45:00,65.95,65.98,65.93,65.93,21800.0,58.989,59.0158,58.9711,58.9711,21800.0
2013-08-05 13:50:00,65.93,65.97,65.93,65.97,22100.0,58.9711,59.0068,58.9711,59.0068,22100.0
2013-08-05 13:55:00,65.97,66.0,65.96,65.96,94100.0,59.0068,59.0337,58.9979,58.9979,94100.0
2013-08-05 14:00:00,65.95,65.97,65.92,65.94,25400.0,58.989,59.0068,58.9621,58.98,25400.0
2013-08-05 14:05:00,65.95,65.96,65.93,65.94,35000.0,58.989,58.9979,58.9711,58.98,35000.0
2013-08-05 14:10:00,65.94,66.0,65.92,65.99,39000.0,58.98,59.0337,58.9621,59.0247,39000.0
2013-08-05 14:15:00,66.0,66.0,65.97,65.97,45000.0,59.0337,59.0337,59.0068,59.0068,45000.0
2013-08-05 14:20:00,65.97,65.97,65.9,65.92,40800.0,59.0068,59.0068,58.9442,58.9621,40800.0
2013-08-05 14:25:00,65.92,65.93,65.91,65.91,48600.0,58.9621,58.9711,58.9532,58.9532,48600.0
2013-08-05 14:30:00,65.92,65.93,65.89,65.9,84000.0,58.9621,58.9711,58.9353,58.9442,84000.0
2013-08-05 14:35:00,65.9,65.91,65.89,65.89,104900.0,58.9442,58.9532,58.9353,58.9353,104900.0
2013-08-05 14:40:00,65.89,65.94,65.89,65.9,116400.0,58.9353,58.98,58.9353,58.9442,116400.0
2013-08-05 14:45:00,65.9,65.94,65.88,65.89,69000.0,58.9442,58.98,58.9263,58.9353,69000.0
2013-08-05 14:50:00,65.9,65.98,65.89,65.98,64300.0,58.9442,59.0158,58.9353,59.0158,64300.0
2013-08-05 14:55:00,65.98,65.99,65.95,65.97,34700.0,59.0158,59.0247,58.989,59.0068,34700.0
2013-08-05 15:00:00,65.96,65.98,65.96,65.96,73800.0,58.9979,59.0158,58.9979,58.9979,73800.0
2013-08-05 15:05:00,65.97,66.0,65.96,65.98,93000.0,59.0068,59.0337,58.9979,59.0158,93000.0
2013-08-05 15:10:00,65.97,66.0,65.96,65.99,61100.0,59.0068,59.0337,58.9979,59.0247,61100.0
2013-08-05 15:15:00,66.0,66.01,65.98,66.0,191000.0,59.0337,59.0426,59.0158,59.0337,191000.0
2013-08-05 15:20:00,65.99,66.02,65.99,66.02,73200.0,59.0247,59.0516,59.0247,59.0516,73200.0
2013-08-05 15:25:00,66.01,66.05,66.0,66.04,81700.0,59.0426,59.0784,59.0337,59.0695,81700.0
2013-08-05 15:30:00,66.04,66.05,66.0,66.01,54600.0,59.0695,59.0784,59.0337,59.0426,54600.0
2013-08-05 15:35:00,66.0,66.02,65.99,65.99,101900.0,59.0337,59.0516,59.0247,59.0247,101900.0
2013-08-05 15:40:00,66.0,66.01,65.99,66.01,62300.0,59.0337,59.0426,59.0247,59.0426,62300.0
2013-08-05 15:45:00,66.01,66.03,65.97,65.99,147600.0,59.0426,59.0605,59.0068,59.0247,147600.0
2013-08-05 15:50:00,66.0,66.02,65.98,66.0,173300.0,59.0337,59.0516,59.0158,59.0337,173300.0
2013-08-05 15:55:00,66.0,66.03,65.98,66.0,256000.0,59.0337,59.0605,59.0158,59.0337,256000.0
2013-08-06 09:30:00,66.2,66.74,65.97,66.7,379100.0,59.2126,59.6956,59.0068,59.6598,379100.0
2013-08-06 09:35:00,66.71,66.71,66.41,66.67,161400.0,59.6687,59.6687,59.4004,59.633,161400.0
2013-08-06 09:40:00,66.66,66.67,66.4,66.45,200700.0,59.624,59.633,59.3915,59.4362,200700.0
2013-08-06 09:45:00,66.45,66.62,66.38,66.39,263000.0,59.4362,59.5882,59.3736,59.3825,263000.0
2013-08-06 09:50:00,66.4,66.42,66.23,66.38,173500.0,59.3915,59.4093,59.2394,59.3736,173500.0
2013-08-06 09:55:00,66.37,66.42,66.34,66.41,139000.0,59.3646,59.4093,59.3378,59.4004,139000.0
2013-08-06 10:00:00,66.42,66.42,66.32,66.35,154600.0,59.4093,59.4093,59.3199,59.3467,154600.0
2013-08-06 10:05:00,66.35,66.48,66.35,66.42,145400.0,59.3467,59.463,59.3467,59.4093,145400.0
2013-08-06 10:10:00,66.42,66.42,66.36,66.39,114400.0,59.4093,59.4093,59.3557,59.3825,114400.0
2013-08-06 10:15:00,66.4,66.49,66.35,66.47,159500.0,59.3915,59.472,59.3467,59.4541,159500.0
2013-08-06 10:20:00,66.48,66.53,66.45,66.51,136700.0,59.463,59.5077,59.4362,59.4898,136700.0
2013-08-06 10:25:00,66.51,66.52,66.45,66.47,106000.0,59.4898,59.4988,59.4362,59.4541,106000.0
2013-08-06 10:30:00,66.46,66.47,66.31,66.37,187300.0,59.4451,59.4541,59.311,59.3646,187300.0
2013-08-06 10:35:00,66.38,66.38,66.23,66.3,81300.0,59.3736,59.3736,59.2394,59.302,81300.0
2013-08-06 10:40:00,66.3,66.46,66.29,66.43,156400.0,59.302,59.4451,59.2931,59.4183,156400.0
2013-08-06 10:45:00,66.43,66.45,66.37,66.42,212900.0,59.4183,59.4362,59.3646,59.4093,212900.0
2013-08-06 10:50:00,66.43,66.43,66.32,66.37,210400.0,59.4183,59.4183,59.3199,59.3646,210400.0
2013-08-06 10:55:00,66.36,66.41,66.27,66.3,100700.0,59.3557,59.4004,59.2752,59.302,100700.0
2013-08-06 11:00:00,66.3,66.4,66.27,66.4,143800.0,59.302,59.3915,59.2752,59.3915,143800.0
2013-08-06 11:05:00,66.39,66.41,66.32,66.37,99500.0,59.3825,59.4004,59.3199,59.3646,99500.0
2013-08-06 11:10:00,66.37,66.37,66.28,66.3,138300.0,59.3646,59.3646,59.2841,59.302,138300.0
2013-08-06 11:15:00,66.3,66.37,66.28,66.34,83400.0,59.302,59.3646,59.2841,59.3378,83400.0
2013-08-06 11:20:00,66.33,66.37,66.28,66.31,97300.0,59.3288,59.3646,59.2841,59.311,97300.0
2013-08-06 11:25:00,66.32,66.38,66.31,66.35,76700.0,59.3199,59.3736,59.311,59.3467,76700.0
2013-08-06 11:30:00,66.34,66.41,66.34,66.4,109700.0,59.3378,59.4004,59.3378,59.3915,109700.0
2013-08-06 11:35:00,66.4,66.45,66.4,66.44,45400.0,59.3915,59.4362,59.3915,59.4272,45400.0
2013-08-06 11:40:00,66.43,66.5,66.43,66.5,67300.0,59.4183,59.4809,59.4183,59.4809,67300.0
2013-08-06 11:45:00,66.5,66.52,66.49,66.5,52600.0,59.4809,59.4988,59.472,59.4809,52600.0
2013-08-06 11:50:00,66.49,66.51,66.43,66.5,91800.0,59.472,59.4898,59.4183,59.4809,91800.0
2013-08-06 11:55:00,66.51,66.52,66.44,66.46,117000.0,59.4898,59.4988,59.4272,59.4451,117000.0
2013-08-06 12:00:00,66.45,66.47,66.41,66.45,66300.0,59.4362,59.4541,59.4004,59.4362,66300.0
2013-08-06 12:05:00,66.45,66.48,66.44,66.46,52900.0,59.4362,59.463,59.4272,59.4451,52900.0
2013-08-06 12:10:00,66.47,66.51,66.47,66.51,39000.0,59.4541,59.4898,59.4541,59.4898,39000.0
2013-08-06 12:15:00,66.51,66.51,66.49,66.49,166700.0,59.4898,59.4898,59.472,59.472,166700.0
2013-08-06 12:20:00,66.5,66.52,66.49,66.51,106700.0,59.4809,59.4988,59.472,59.4898,106700.0
2013-08-06 12:25:00,66.52,66.53,66.49,66.52,121900.0,59.4988,59.5077,59.472,59.4988,121900.0
2013-08-06 12:30:00,66.51,66.53,66.5,66.52,67100.0,59.4898,59.5077,59.4809,59.4988,67100.0
2013-08-06 12:35:00,66.52,66.56,66.51,66.56,59100.0,59.4988,59.5346,59.4898,59.5346,59100.0
2013-08-06 12:40:00,66.56,66.62,66.55,66.62,169000.0,59.5346,59.5882,59.5256,59.5882,169000.0
2013-08-06 12:45:00,66.62,66.73,66.61,66.72,92800.0,59.5882,59.6866,59.5793,59.6777,92800.0
2013-08-06 12:50:00,66.72,66.89,66.72,66.88,124400.0,59.6777,59.8297,59.6777,59.8208,124400.0
2013-08-06 12:55:00,66.87,66.88,66.73,66.77,61200.0,59.8118,59.8208,59.6866,59.7224,61200.0
2013-08-06 13:00:00,66.77,66.77,66.64,66.68,52900.0,59.7224,59.7224,59.6061,59.6419,52900.0
2013-08-06 13:05:00,66.68,66.75,66.68,66.75,38000.0,59.6419,59.7045,59.6419,59.7045,38000.0
2013-08-06 13:10:00,66.75,66.75,66.68,66.72,41600.0,59.7045,59.7045,59.6419,59.6777,41600.0
2013-08-06 13:15:00,66.72,66.74,66.69,66.73,53800.0,59.6777,59.6956,59.6508,59.6866,53800.0
2013-08-06 13:20:00,66.73,66.73,66.7,66.73,29000.0,59.6866,59.6866,59.6598,59.6866,29000.0
2013-08-06 13:25:00,66.72,66.78,66.72,66.77,148900.0,59.6777,59.7313,59.6777,59.7224,148900.0
2013-08-06 13:30:00,66.75,66.81,66.74,66.8,59200.0,59.7045,59.7582,59.6956,59.7492,59200.0
2013-08-06 13:35:00,66.8,66.81,66.71,66.71,65600.0,59.7492,59.7582,59.6687,59.6687,65600.0
2013-08-06 13:40:00,66.71,66.72,66.71,66.71,28500.0,59.6687,59.6777,59.6687,59.6687,28500.0
2013-08-06 13:45:00,66.72,66.72,66.71,66.72,46300.0,59.6777,59.6777,59.6687,59.6777,46300.0
2013-08-06 13:50:00,66.71,66.77,66.71,66.74,100500.0,59.6687,59.7224,59.6687,59.6956,100500.0
2013-08-06 13:55:00,66.75,66.84,66.74,66.83,59400.0,59.7045,59.785,59.6956,59.7761,59400.0
2013-08-06 14:00:00,66.83,66.9,66.76,66.89,128000.0,59.7761,59.8387,59.7135,59.8297,128000.0
2013-08-06 14:05:00,66.9,67.13,66.89,67.06,254500.0,59.8387,60.0444,59.8297,59.9818,254500.0
2013-08-06 14:10:00,67.06,67.13,67.02,67.06,143200.0,59.9818,60.0444,59.946,59.9818,143200.0
2013-08-06 14:15:00,67.06,67.06,67.0,67.02,102400.0,59.9818,59.9818,59.9281,59.946,102400.0
2013-08-06 14:20:00,67.01,67.12,67.0,67.11,118100.0,59.9371,60.0355,59.9281,60.0265,118100.0
2013-08-06 14:25:00,67.1,67.12,67.05,67.1,76600.0,60.0176,60.0355,59.9728,60.0176,76600.0
2013-08-06 14:30:00,67.1,67.14,67.09,67.12,119200.0,60.0176,60.0533,60.0086,60.0355,119200.0
2013-08-06 14:35:00,67.11,67.16,67.1,67.13,96100.0,60.0265,60.0712,60.0176,60.0444,96100.0
2013-08-06 14:40:00,67.12,67.14,67.1,67.12,125900.0,60.0355,60.0533,60.0176,60.0355,125900.0
2013-08-06 14:45:00,67.13,67.15,67.08,67.08,101200.0,60.0444,60.0623,59.9997,59.9997,101200.0
2013-08-06 14:50:00,67.09,67.14,67.09,67.14,119900.0,60.0086,60.0533,60.0086,60.0533,119900.0
2013-08-06 14:55:00,67.13,67.14,67.01,67.03,136800.0,60.0444,60.0533,59.9371,59.955,136800.0
2013-08-06 15:00:00,67.04,67.09,67.04,67.07,110400.0,59.9639,60.0086,59.9639,59.9907,110400.0
2013-08-06 15:05:00,67.07,67.12,67.06,67.07,106000.0,59.9907,60.0355,59.9818,59.9907,106000.0
2013-08-06 15:10:00,67.06,67.08,67.02,67.06,117300.0,59.9818,59.9997,59.946,59.9818,117300.0
2013-08-06 15:15:00,67.06,67.09,67.01,67.01,112900.0,59.9818,60.0086,59.9371,59.9371,112900.0
2013-08-06 15:20:00,67.01,67.03,67.0,67.0,87200.0,59.9371,59.955,59.9281,59.9281,87200.0
2013-08-06 15:25:00,67.0,67.01,66.92,66.97,202100.0,59.9281,59.9371,59.8566,59.9013,202100.0
2013-08-06 15:30:00,66.97,66.97,66.92,66.92,137600.0,59.9013,59.9013,59.8566,59.8566,137600.0
2013-08-06 15:35:00,66.92,66.94,66.86,66.91,211700.0,59.8566,59.8745,59.8029,59.8476,211700.0
2013-08-06 15:40:00,66.9,67.02,66.9,67.02,221700.0,59.8387,59.946,59.8387,59.946,221700.0
2013-08-06 15:45:00,67.01,67.02,66.97,66.97,267900.0,59.9371,59.946,59.9013,59.9013,267900.0
2013-08-06 15:50:00,66.98,66.98,66.96,66.96,232600.0,59.9102,59.9102,59.8923,59.8923,232600.0
2013-08-06 15:55:00,66.97,67.04,66.95,67.03,602800.0,59.9013,59.9639,59.8834,59.955,602800.0
2013-08-07 09:30:00,64.91,65.25,64.12,64.6,1332400.0,58.0587,58.3628,57.3521,57.7814,1332400.0
2013-08-07 09:35:00,64.6,65.01,64.59,65.0,757200.0,57.7814,58.1482,57.7725,58.1392,757200.0
2013-08-07 09:40:00,65.0,65.15,64.65,65.13,543000.0,58.1392,58.2734,57.8262,58.2555,543000.0
2013-08-07 09:45:00,65.15,65.36,65.04,65.3,437300.0,58.2734,58.4612,58.175,58.4076,437300.0
2013-08-07 09:50:00,65.3,65.51,65.29,65.49,395500.0,58.4076,58.5954,58.3986,58.5775,395500.0
2013-08-07 09:55:00,65.49,65.65,65.4,65.6,783200.0,58.5775,58.7206,58.497,58.6759,783200.0
2013-08-07 10:00:00,65.6,65.64,65.2,65.22,536900.0,58.6759,58.7117,58.3181,58.336,536900.0
2013-08-07 10:05:00,65.21,65.51,65.2,65.34,309900.0,58.3271,58.5954,58.3181,58.4433,309900.0
2013-08-07 10:10:00,65.35,65.35,65.23,65.28,181000.0,58.4523,58.4523,58.345,58.3897,181000.0
2013-08-07 10:15:00,65.27,65.48,65.25,65.4,340400.0,58.3807,58.5686,58.3628,58.497,340400.0
2013-08-07 10:20:00,65.4,65.42,65.24,65.25,232700.0,58.497,58.5149,58.3539,58.3628,232700.0
2013-08-07 10:25:00,65.25,65.32,65.03,65.05,470200.0,58.3628,58.4255,58.1661,58.1839,470200.0
2013-08-07 10:30:00,65.04,65.04,64.65,65.03,380700.0,58.175,58.175,57.8262,58.1661,380700.0
2013-08-07 10:35:00,65.03,65.05,64.77,64.82,215200.0,58.1661,58.1839,57.9335,57.9782,215200.0
2013-08-07 10:40:00,64.83,65.07,64.8,65.05,158000.0,57.9872,58.2018,57.9603,58.1839,158000.0
2013-08-07 10:45:00,65.04,65.1,64.99,65.02,137900.0,58.175,58.2287,58.1303,58.1571,137900.0
2013-08-07 10:50:00,65.02,65.08,65.0,65.03,129600.0,58.1571,58.2108,58.1392,58.1661,129600.0
2013-08-07 10:55:00,65.03,65.25,65.03,65.25,126100.0,58.1661,58.3628,58.1661,58.3628,126100.0
2013-08-07 11:00:00,65.25,65.25,65.14,65.18,92600.0,58.3628,58.3628,58.2645,58.3002,92600.0
2013-08-07 11:05:00,65.18,65.31,65.17,65.31,123900.0,58.3002,58.4165,58.2913,58.4165,123900.0
2013-08-07 11:10:00,65.31,65.45,65.29,65.37,147400.0,58.4165,58.5417,58.3986,58.4702,147400.0
2013-08-07 11:15:00,65.36,65.37,65.26,65.27,146500.0,58.4612,58.4702,58.3718,58.3807,146500.0
2013-08-07 11:20:00,65.27,65.31,65.2,65.21,144600.0,58.3807,58.4165,58.3181,58.3271,144600.0
2013-08-07 11:25:00,65.22,65.26,65.2,65.22,112500.0,58.336,58.3718,58.3181,58.336,112500.0
2013-08-07 11:30:00,65.22,65.49,65.22,65.46,213600.0,58.336,58.5775,58.336,58.5507,213600.0
2013-08-07 11:35:00,65.46,65.48,65.28,65.32,108500.0,58.5507,58.5686,58.3897,58.4255,108500.0
2013-08-07 11:40:00,65.33,65.39,65.31,65.38,86700.0,58.4344,58.4881,58.4165,58.4791,86700.0
2013-08-07 11:45:00,65.37,65.4,65.33,65.36,119900.0,58.4702,58.497,58.4344,58.4612,119900.0
2013-08-07 11:50:00,65.35,65.4,65.35,65.39,86000.0,58.4523,58.497,58.4523,58.4881,86000.0
2013-08-07 11:55:00,65.39,65.4,65.37,65.38,62500.0,58.4881,58.497,58.4702,58.4791,62500.0
2013-08-07 12:00:00,65.39,65.39,65.35,65.38,110800.0,58.4881,58.4881,58.4523,58.4791,110800.0
2013-08-07 12:05:00,65.38,65.38,65.35,65.37,58100.0,58.4791,58.4791,58.4523,58.4702,58100.0
2013-08-07 12:10:00,65.37,65.55,65.36,65.53,118800.0,58.4702,58.6312,58.4612,58.6133,118800.0
2013-08-07 12:15:00,65.53,65.54,65.45,65.5,75200.0,58.6133,58.6222,58.5417,58.5865,75200.0
2013-08-07 12:20:00,65.51,65.59,65.49,65.58,62500.0,58.5954,58.667,58.5775,58.658,62500.0
2013-08-07 12:25:00,65.58,65.64,65.53,65.64,71200.0,58.658,58.7117,58.6133,58.7117,71200.0
2013-08-07 12:30:00,65.64,65.81,65.63,65.76,155800.0,58.7117,58.8637,58.7027,58.819,155800.0
2013-08-07 12:35:00,65.75,65.83,65.71,65.81,115700.0,58.8101,58.8816,58.7743,58.8637,115700.0
2013-08-07 12:40:00,65.81,65.81,65.66,65.7,82800.0,58.8637,58.8637,58.7296,58.7653,82800.0
2013-08-07 12:45:00,65.7,65.82,65.7,65.8,59900.0,58.7653,58.8727,58.7653,58.8548,59900.0
2013-08-07 12:50:00,65.8,65.93,65.8,65.93,104000.0,58.8548,58.9711,58.8548,58.9711,104000.0
2013-08-07 12:55:00,65.92,65.93,65.83,65.89,106600.0,58.9621,58.9711,58.8816,58.9353,106600.0
2013-08-07 13:00:00,65.88,66.07,65.86,65.99,174500.0,58.9263,59.0963,58.9085,59.0247,174500.0
2013-08-07 13:05:00,65.99,66.02,65.91,65.99,119800.0,59.0247,59.0516,58.9532,59.0247,119800.0
2013-08-07 13:10:00,66.0,66.06,65.98,65.98,83300.0,59.0337,59.0873,59.0158,59.0158,83300.0
2013-08-07 13:15:00,65.98,66.05,65.96,66.0,77000.0,59.0158,59.0784,58.9979,59.0337,77000.0
2013-08-07 13:20:00,66.01,66.01,65.97,65.98,54100.0,59.0426,59.0426,59.0068,59.0158,54100.0
2013-08-07 13:25:00,65.98,66.09,65.98,66.05,105500.0,59.0158,59.1142,59.0158,59.0784,105500.0
2013-08-07 13:30:00,66.05,66.06,65.89,65.9,133400.0,59.0784,59.0873,58.9353,58.9442,133400.0
2013-08-07 13:35:00,65.91,66.0,65.9,65.99,53600.0,58.9532,59.0337,58.9442,59.0247,53600.0
2013-08-07 13:40:00,66.0,66.0,65.95,65.96,88000.0,59.0337,59.0337,58.989,58.9979,88000.0
2013-08-07 13:45:00,65.96,65.96,65.91,65.94,70200.0,58.9979,58.9979,58.9532,58.98,70200.0
2013-08-07 13:50:00,65.94,66.0,65.81,65.85,183800.0,58.98,59.0337,58.8637,58.8995,183800.0
2013-08-07 13:55:00,65.84,65.85,65.73,65.82,185700.0,58.8906,58.8995,58.7922,58.8727,185700.0
2013-08-07 14:00:00,65.82,65.87,65.78,65.78,102200.0,58.8727,58.9174,58.8369,58.8369,102200.0
2013-08-07 14:05:00,65.79,65.92,65.78,65.87,140400.0,58.8458,58.9621,58.8369,58.9174,140400.0
2013-08-07 14:10:00,65.87,65.93,65.87,65.92,63700.0,58.9174,58.9711,58.9174,58.9621,63700.0
2013-08-07 14:15:00,65.93,66.09,65.93,65.97,294500.0,58.9711,59.1142,58.9711,59.0068,294500.0
2013-08-07 14:20:00,65.97,66.03,65.95,65.98,244800.0,59.0068,59.0605,58.989,59.0158,244800.0
2013-08-07 14:25:00,65.98,66.02,65.97,66.0,143400.0,59.0158,59.0516,59.0068,59.0337,143400.0
2013-08-07 14:30:00,66.0,66.0,65.95,65.98,217000.0,59.0337,59.0337,58.989,59.0158,217000.0
2013-08-07 14:35:00,65.98,66.21,65.98,66.21,142300.0,59.0158,59.2215,59.0158,59.2215,142300.0
2013-08-07 14:40:00,66.21,66.24,65.98,65.98,169200.0,59.2215,59.2483,59.0158,59.0158,169200.0
2013-08-07 14:45:00,65.98,66.03,65.96,66.0,102700.0,59.0158,59.0605,58.9979,59.0337,102700.0
2013-08-07 14:50:00,66.01,66.07,65.99,66.06,87500.0,59.0426,59.0963,59.0247,59.0873,87500.0
2013-08-07 14:55:00,66.06,66.22,66.04,66.21,139800.0,59.0873,59.2305,59.0695,59.2215,139800.0
2013-08-07 15:00:00,66.22,66.3,66.16,66.21,158400.0,59.2305,59.302,59.1768,59.2215,158400.0
2013-08-07 15:05:00,66.21,66.21,66.09,66.15,130600.0,59.2215,59.2215,59.1142,59.1678,130600.0
2013-08-07 15:10:00,66.15,66.21,66.1,66.19,114200.0,59.1678,59.2215,59.1231,59.2036,114200.0
2013-08-07 15:15:00,66.19,66.22,66.08,66.22,272300.0,59.2036,59.2305,59.1052,59.2305,272300.0
2013-08-07 15:20:00,66.22,66.22,66.02,66.04,221100.0,59.2305,59.2305,59.0516,59.0695,221100.0
2013-08-07 15:25:00,66.03,66.06,65.99,66.05,167300.0,59.0605,59.0873,59.0247,59.0784,167300.0
2013-08-07 15:30:00,66.05,66.09,66.02,66.08,173000.0,59.0784,59.1142,59.0516,59.1052,173000.0
2013-08-07 15:35:00,66.08,66.18,66.07,66.13,215900.0,59.1052,59.1947,59.0963,59.15,215900.0
2013-08-07 15:40:00,66.14,66.14,66.03,66.08,181600.0,59.1589,59.1589,59.0605,59.1052,181600.0
2013-08-07 15:45:00,66.08,66.13,65.94,65.94,358400.0,59.1052,59.15,58.98,58.98,358400.0
2013-08-07 15:50:00,65.95,65.97,65.81,65.86,283800.0,58.989,59.0068,58.8637,58.9085,283800.0
2013-08-07 15:55:00,65.87,65.93,65.84,65.9,467100.0,58.9174,58.9711,58.8906,58.9442,467100.0
2013-08-08 09:30:00,66.42,66.46,66.18,66.24,225100.0,59.4093,59.4451,59.1947,59.2483,225100.0
2013-08-08 09:35:00,66.24,66.28,65.95,65.96,107900.0,59.2483,59.2841,58.989,58.9979,107900.0
2013-08-08 09:40:00,65.97,66.03,65.93,65.94,169800.0,59.0068,59.0605,58.9711,58.98,169800.0
2013-08-08 09:45:00,65.95,65.95,65.77,65.84,134800.0,58.989,58.989,58.828,58.8906,134800.0
2013-08-08 09:50:00,65.84,65.87,65.76,65.87,120000.0,58.8906,58.9174,58.819,58.9174,120000.0
2013-08-08 09:55:00,65.87,65.95,65.86,65.9,125200.0,58.9174,58.989,58.9085,58.9442,125200.0
2013-08-08 10:00:00,65.9,65.93,65.85,65.88,135100.0,58.9442,58.9711,58.8995,58.9263,135100.0
2013-08-08 10:05:00,65.89,65.9,65.7,65.72,82900.0,58.9353,58.9442,58.7653,58.7832,82900.0
2013-08-08 10:10:00,65.71,65.71,65.54,65.54,150800.0,58.7743,58.7743,58.6222,58.6222,150800.0
2013-08-08 10:15:00,65.54,65.54,65.48,65.5,107800.0,58.6222,58.6222,58.5686,58.5865,107800.0
2013-08-08 10:20:00,65.49,65.67,65.46,65.66,125200.0,58.5775,58.7385,58.5507,58.7296,125200.0
2013-08-08 10:25:00,65.65,65.7,65.64,65.68,53500.0,58.7206,58.7653,58.7117,58.7475,53500.0
2013-08-08 10:30:00,65.68,65.69,65.59,65.64,102700.0,58.7475,58.7564,58.667,58.7117,102700.0
2013-08-08 10:35:00,65.65,65.67,65.58,65.63,70800.0,58.7206,58.7385,58.658,58.7027,70800.0
2013-08-08 10:40:00,65.63,65.66,65.56,65.56,83200.0,58.7027,58.7296,58.6401,58.6401,83200.0
2013-08-08 10:45:00,65.56,65.58,65.52,65.56,94400.0,58.6401,58.658,58.6043,58.6401,94400.0
2013-08-08 10:50:00,65.56,65.58,65.52,65.58,84800.0,58.6401,58.658,58.6043,58.658,84800.0
2013-08-08 10:55:00,65.58,65.6,65.53,65.56,92200.0,58.658,58.6759,58.6133,58.6401,92200.0
2013-08-08 11:00:00,65.56,65.57,65.43,65.43,82300.0,58.6401,58.6491,58.5238,58.5238,82300.0
2013-08-08 11:05:00,65.43,65.46,65.41,65.45,42700.0,58.5238,58.5507,58.506,58.5417,42700.0
2013-08-08 11:10:00,65.45,65.48,65.4,65.4,71100.0,58.5417,58.5686,58.497,58.497,71100.0
2013-08-08 11:15:00,65.41,65.51,65.4,65.5,42300.0,58.506,58.5954,58.497,58.5865,42300.0
2013-08-08 11:20:00,65.51,65.55,65.49,65.49,77100.0,58.5954,58.6312,58.5775,58.5775,77100.0
2013-08-08 11:25:00,65.48,65.64,65.48,65.6,113000.0,58.5686,58.7117,58.5686,58.6759,113000.0
2013-08-08 11:30:00,65.6,65.66,65.54,65.54,115900.0,58.6759,58.7296,58.6222,58.6222,115900.0
2013-08-08 11:35:00,65.55,65.55,65.36,65.36,68400.0,58.6312,58.6312,58.4612,58.4612,68400.0
2013-08-08 11:40:00,65.37,65.38,65.31,65.37,94000.0,58.4702,58.4791,58.4165,58.4702,94000.0
2013-08-08 11:45:00,65.37,65.41,65.34,65.39,67600.0,58.4702,58.506,58.4433,58.4881,67600.0
2013-08-08 11:50:00,65.39,65.41,65.35,65.36,70800.0,58.4881,58.506,58.4523,58.4612,70800.0
2013-08-08 11:55:00,65.36,65.38,65.33,65.34,132900.0,58.4612,58.4791,58.4344,58.4433,132900.0
2013-08-08 12:00:00,65.34,65.37,65.33,65.36,132200.0,58.4433,58.4702,58.4344,58.4612,132200.0
2013-08-08 12:05:00,65.35,65.37,65.24,65.25,124100.0,58.4523,58.4702,58.3539,58.3628,124100.0
2013-08-08 12:10:00,65.25,65.26,65.2,65.25,143900.0,58.3628,58.3718,58.3181,58.3628,143900.0
2013-08-08 12:15:00,65.25,65.3,65.24,65.3,150700.0,58.3628,58.4076,58.3539,58.4076,150700.0
2013-08-08 12:20:00,65.3,65.31,65.28,65.3,118300.0,58.4076,58.4165,58.3897,58.4076,118300.0
2013-08-08 12:25:00,65.31,65.31,65.28,65.31,82500.0,58.4165,58.4165,58.3897,58.4165,82500.0
2013-08-08 12:30:00,65.31,65.51,65.31,65.51,147500.0,58.4165,58.5954,58.4165,58.5954,147500.0
2013-08-08 12:35:00,65.51,65.53,65.37,65.4,138900.0,58.5954,58.6133,58.4702,58.497,138900.0
2013-08-08 12:40:00,65.4,65.52,65.4,65.46,111700.0,58.497,58.6043,58.497,58.5507,111700.0
2013-08-08 12:45:00,65.47,65.5,65.44,65.44,61300.0,58.5596,58.5865,58.5328,58.5328,61300.0
2013-08-08 12:50:00,65.44,65.49,65.44,65.48,75400.0,58.5328,58.5775,58.5328,58.5686,75400.0
2013-08-08 12:55:00,65.48,65.56,65.47,65.56,68200.0,58.5686,58.6401,58.5596,58.6401,68200.0
2013-08-08 13:00:00,65.57,65.71,65.56,65.71,89500.0,58.6491,58.7743,58.6401,58.7743,89500.0
2013-08-08 13:05:00,65.72,65.75,65.59,65.72,255000.0,58.7832,58.8101,58.667,58.7832,255000.0
2013-08-08 13:10:00,65.72,65.74,65.7,65.71,54400.0,58.7832,58.8011,58.7653,58.7743,54400.0
2013-08-08 13:15:00,65.71,65.75,65.62,65.68,99900.0,58.7743,58.8101,58.6938,58.7475,99900.0
2013-08-08 13:20:00,65.68,65.73,65.62,65.73,68900.0,58.7475,58.7922,58.6938,58.7922,68900.0
2013-08-08 13:25:00,65.72,65.79,65.65,65.78,108800.0,58.7832,58.8458,58.7206,58.8369,108800.0
2013-08-08 13:30:00,65.79,65.8,65.67,65.74,96900.0,58.8458,58.8548,58.7385,58.8011,96900.0
2013-08-08 13:35:00,65.74,65.78,65.69,65.7,41200.0,58.8011,58.8369,58.7564,58.7653,41200.0
2013-08-08 13:40:00,65.71,65.73,65.65,65.71,117800.0,58.7743,58.7922,58.7206,58.7743,117800.0
2013-08-08 13:45:00,65.72,65.79,65.72,65.79,54100.0,58.7832,58.8458,58.7832,58.8458,54100.0
2013-08-08 13:50:00,65.79,65.9,65.74,65.9,67900.0,58.8458,58.9442,58.8011,58.9442,67900.0
2013-08-08 13:55:00,65.9,65.91,65.78,65.8,68000.0,58.9442,58.9532,58.8369,58.8548,68000.0
2013-08-08 14:00:00,65.8,65.94,65.8,65.9,62100.0,58.8548,58.98,58.8548,58.9442,62100.0
2013-08-08 14:05:00,65.91,65.91,65.83,65.83,91900.0,58.9532,58.9532,58.8816,58.8816,91900.0
2013-08-08 14:10:00,65.83,65.87,65.81,65.86,45100.0,58.8816,58.9174,58.8637,58.9085,45100.0
2013-08-08 14:15:00,65.85,65.93,65.85,65.92,30900.0,58.8995,58.9711,58.8995,58.9621,30900.0
2013-08-08 14:20:00,65.93,65.94,65.9,65.91,56700.0,58.9711,58.98,58.9442,58.9532,56700.0
2013-08-08 14:25:00,65.91,66.0,65.91,65.98,62300.0,58.9532,59.0337,58.9532,59.0158,62300.0
2013-08-08 14:30:00,65.98,66.05,65.98,65.99,79000.0,59.0158,59.0784,59.0158,59.0247,79000.0
2013-08-08 14:35:00,65.99,66.06,65.97,66.06,53800.0,59.0247,59.0873,59.0068,59.0873,53800.0
2013-08-08 14:40:00,66.06,66.09,66.05,66.06,108400.0,59.0873,59.1142,59.0784,59.0873,108400.0
2013-08-08 14:45:00,66.05,66.06,65.94,65.98,193200.0,59.0784,59.0873,58.98,59.0158,193200.0
2013-08-08 14:50:00,65.97,66.0,65.87,65.9,66000.0,59.0068,59.0337,58.9174,58.9442,66000.0
2013-08-08 14:55:00,65.89,65.9,65.86,65.88,124000.0,58.9353,58.9442,58.9085,58.9263,124000.0
2013-08-08 15:00:00,65.88,65.88,65.78,65.78,97100.0,58.9263,58.9263,58.8369,58.8369,97100.0
2013-08-08 15:05:00,65.78,65.79,65.71,65.77,103400.0,58.8369,58.8458,58.7743,58.828,103400.0
2013-08-08 15:10:00,65.78,65.83,65.75,65.81,107400.0,58.8369,58.8816,58.8101,58.8637,107400.0
2013-08-08 15:15:00,65.81,65.9,65.81,65.87,120900.0,58.8637,58.9442,58.8637,58.9174,120900.0
2013-08-08 15:20:00,65.87,65.88,65.77,65.81,106000.0,58.9174,58.9263,58.828,58.8637,106000.0
2013-08-08 15:25:00,65.81,65.86,65.79,65.86,90600.0,58.8637,58.9085,58.8458,58.9085,90600.0
2013-08-08 15:30:00,65.86,65.88,65.85,65.87,84800.0,58.9085,58.9263,58.8995,58.9174,84800.0
2013-08-08 15:35:00,65.87,65.93,65.84,65.91,187500.0,58.9174,58.9711,58.8906,58.9532,187500.0
2013-08-08 15:40:00,65.9,65.91,65.82,65.83,259700.0,58.9442,58.9532,58.8727,58.8816,259700.0
2013-08-08 15:45:00,65.84,65.86,65.82,65.84,143200.0,58.8906,58.9085,58.8727,58.8906,143200.0
2013-08-08 15:50:00,65.84,65.85,65.74,65.75,186300.0,58.8906,58.8995,58.8011,58.8101,186300.0
2013-08-08 15:55:00,65.75,65.8,65.72,65.74,339900.0,58.8101,58.8548,58.7832,58.8011,339900.0
2013-08-09 09:30:00,65.47,65.71,65.43,65.71,176600.0,58.5596,58.7743,58.5238,58.7743,176600.0
2013-08-09 09:35:00,65.7,65.75,65.55,65.55,108600.0,58.7653,58.8101,58.6312,58.6312,108600.0
2013-08-09 09:40:00,65.57,65.7,65.56,65.66,40000.0,58.6491,58.7653,58.6401,58.7296,40000.0
2013-08-09 09:45:00,65.64,65.7,65.56,65.59,98400.0,58.7117,58.7653,58.6401,58.667,98400.0
2013-08-09 09:50:00,65.59,65.67,65.54,65.54,125600.0,58.667,58.7385,58.6222,58.6222,125600.0
2013-08-09 09:55:00,65.53,65.61,65.43,65.56,93300.0,58.6133,58.6848,58.5238,58.6401,93300.0
2013-08-09 10:00:00,65.55,65.58,65.44,65.46,45900.0,58.6312,58.658,58.5328,58.5507,45900.0
2013-08-09 10:05:00,65.44,65.49,65.32,65.41,96100.0,58.5328,58.5775,58.4255,58.506,96100.0
2013-08-09 10:10:00,65.42,65.55,65.4,65.45,173100.0,58.5149,58.6312,58.497,58.5417,173100.0
2013-08-09 10:15:00,65.45,65.45,65.41,65.44,76200.0,58.5417,58.5417,58.506,58.5328,76200.0
2013-08-09 10:20:00,65.44,65.45,65.33,65.43,115300.0,58.5328,58.5417,58.4344,58.5238,115300.0
2013-08-09 10:25:00,65.43,65.43,65.28,65.31,85500.0,58.5238,58.5238,58.3897,58.4165,85500.0
2013-08-09 10:30:00,65.32,65.41,65.29,65.3,55600.0,58.4255,58.506,58.3986,58.4076,55600.0
2013-08-09 10:35:00,65.29,65.34,65.25,65.34,55600.0,58.3986,58.4433,58.3628,58.4433,55600.0
2013-08-09 10:40:00,65.34,65.36,65.31,65.33,82700.0,58.4433,58.4612,58.4165,58.4344,82700.0
2013-08-09 10:45:00,65.33,65.35,65.23,65.23,95000.0,58.4344,58.4523,58.345,58.345,95000.0
2013-08-09 10:50:00,65.23,65.24,65.05,65.05,202200.0,58.345,58.3539,58.1839,58.1839,202200.0
2013-08-09 10:55:00,65.06,65.08,65.0,65.04,186100.0,58.1929,58.2108,58.1392,58.175,186100.0
2013-08-09 11:00:00,65.03,65.05,64.99,65.01,205900.0,58.1661,58.1839,58.1303,58.1482,205900.0
2013-08-09 11:05:00,65.0,65.01,64.89,65.0,128900.0,58.1392,58.1482,58.0408,58.1392,128900.0
2013-08-09 11:10:00,65.0,65.0,64.89,64.9,80800.0,58.1392,58.1392,58.0408,58.0498,80800.0
2013-08-09 11:15:00,64.89,64.98,64.84,64.94,99600.0,58.0408,58.1213,57.9961,58.0856,99600.0
2013-08-09 11:20:00,64.94,64.94,64.84,64.88,107300.0,58.0856,58.0856,57.9961,58.0319,107300.0
2013-08-09 11:25:00,64.88,64.89,64.74,64.88,88400.0,58.0319,58.0408,57.9067,58.0319,88400.0
2013-08-09 11:30:00,64.87,64.93,64.86,64.9,129200.0,58.0229,58.0766,58.014,58.0498,129200.0
2013-08-09 11:35:00,64.91,64.99,64.91,64.98,66900.0,58.0587,58.1303,58.0587,58.1213,66900.0
2013-08-09 11:40:00,64.99,64.99,64.86,64.87,51800.0,58.1303,58.1303,58.014,58.0229,51800.0
2013-08-09 11:45:00,64.87,64.89,64.82,64.89,62500.0,58.0229,58.0408,57.9782,58.0408,62500.0
2013-08-09 11:50:00,64.89,64.92,64.88,64.91,90100.0,58.0408,58.0677,58.0319,58.0587,90100.0
2013-08-09 11:55:00,64.91,64.92,64.85,64.86,79200.0,58.0587,58.0677,58.0051,58.014,79200.0
2013-08-09 12:00:00,64.86,64.89,64.82,64.88,75500.0,58.014,58.0408,57.9782,58.0319,75500.0
2013-08-09 12:05:00,64.87,64.88,64.78,64.82,49600.0,58.0229,58.0319,57.9424,57.9782,49600.0
2013-08-09 12:10:00,64.81,64.87,64.81,64.84,53300.0,57.9693,58.0229,57.9693,57.9961,53300.0
2013-08-09 12:15:00,64.84,64.87,64.82,64.83,63800.0,57.9961,58.0229,57.9782,57.9872,63800.0
2013-08-09 12:20:00,64.83,64.89,64.81,64.85,75500.0,57.9872,58.0408,57.9693,58.0051,75500.0
2013-08-09 12:25:00,64.85,64.88,64.84,64.86,56300.0,58.0051,58.0319,57.9961,58.014,56300.0
2013-08-09 12:30:00,64.86,64.95,64.86,64.95,86400.0,58.014,58.0945,58.014,58.0945,86400.0
2013-08-09 12:35:00,64.94,65.0,64.94,64.97,168300.0,58.0856,58.1392,58.0856,58.1124,168300.0
2013-08-09 12:40:00,64.96,64.98,64.94,64.94,35100.0,58.1034,58.1213,58.0856,58.0856,35100.0
2013-08-09 12:45:00,64.95,64.96,64.95,64.96,28600.0,58.0945,58.1034,58.0945,58.1034,28600.0
2013-08-09 12:50:00,64.96,64.99,64.91,64.91,44000.0,58.1034,58.1303,58.0587,58.0587,44000.0
2013-08-09 12:55:00,64.91,64.94,64.87,64.94,50200.0,58.0587,58.0856,58.0229,58.0856,50200.0
2013-08-09 13:00:00,64.94,64.95,64.89,64.89,17200.0,58.0856,58.0945,58.0408,58.0408,17200.0
2013-08-09 13:05:00,64.9,64.94,64.89,64.94,21100.0,58.0498,58.0856,58.0408,58.0856,21100.0
2013-08-09 13:10:00,64.94,64.99,64.92,64.92,23000.0,58.0856,58.1303,58.0677,58.0677,23000.0
2013-08-09 13:15:00,64.92,64.93,64.89,64.91,77000.0,58.0677,58.0766,58.0408,58.0587,77000.0
2013-08-09 13:20:00,64.92,64.97,64.91,64.95,34400.0,58.0677,58.1124,58.0587,58.0945,34400.0
2013-08-09 13:25:00,64.95,65.0,64.95,64.99,54000.0,58.0945,58.1392,58.0945,58.1303,54000.0
2013-08-09 13:30:00,65.0,65.0,64.97,64.98,20400.0,58.1392,58.1392,58.1124,58.1213,20400.0
2013-08-09 13:35:00,64.97,65.0,64.97,65.0,30700.0,58.1124,58.1392,58.1124,58.1392,30700.0
2013-08-09 13:40:00,64.99,65.02,64.99,65.01,35800.0,58.1303,58.1571,58.1303,58.1482,35800.0
2013-08-09 13:45:00,65.01,65.02,64.93,64.94,39000.0,58.1482,58.1571,58.0766,58.0856,39000.0
2013-08-09 13:50:00,64.94,64.99,64.93,64.99,30400.0,58.0856,58.1303,58.0766,58.1303,30400.0
2013-08-09 13:55:00,64.99,65.01,64.93,64.94,34900.0,58.1303,58.1482,58.0766,58.0856,34900.0
2013-08-09 14:00:00,64.94,64.95,64.92,64.93,29800.0,58.0856,58.0945,58.0677,58.0766,29800.0
2013-08-09 14:05:00,64.93,64.93,64.83,64.86,58700.0,58.0766,58.0766,57.9872,58.014,58700.0
2013-08-09 14:10:00,65.0,65.0,64.86,64.88,130900.0,58.1392,58.1392,58.014,58.0319,130900.0
2013-08-09 14:15:00,64.88,64.89,64.8,64.8,93000.0,58.0319,58.0408,57.9603,57.9603,93000.0
2013-08-09 14:20:00,64.8,64.81,64.76,64.77,66400.0,57.9603,57.9693,57.9246,57.9335,66400.0
2013-08-09 14:25:00,64.77,64.78,64.75,64.77,43400.0,57.9335,57.9424,57.9156,57.9335,43400.0
2013-08-09 14:30:00,64.76,64.81,64.75,64.75,64000.0,57.9246,57.9693,57.9156,57.9156,64000.0
2013-08-09 14:35:00,64.76,64.78,64.7,64.73,111000.0,57.9246,57.9424,57.8709,57.8977,111000.0
2013-08-09 14:40:00,64.72,64.79,64.69,64.78,135900.0,57.8888,57.9514,57.8619,57.9424,135900.0
2013-08-09 14:45:00,64.79,64.88,64.78,64.87,92000.0,57.9514,58.0319,57.9424,58.0229,92000.0
2013-08-09 14:50:00,64.87,64.88,64.81,64.85,85200.0,58.0229,58.0319,57.9693,58.0051,85200.0
2013-08-09 14:55:00,64.85,64.85,64.8,64.85,61300.0,58.0051,58.0051,57.9603,58.0051,61300.0
2013-08-09 15:00:00,64.85,64.88,64.82,64.88,56800.0,58.0051,58.0319,57.9782,58.0319,56800.0
2013-08-09 15:05:00,64.87,64.88,64.84,64.86,55800.0,58.0229,58.0319,57.9961,58.014,55800.0
2013-08-09 15:10:00,64.85,64.89,64.84,64.86,61300.0,58.0051,58.0408,57.9961,58.014,61300.0
2013-08-09 15:15:00,64.87,64.87,64.84,64.84,66700.0,58.0229,58.0229,57.9961,57.9961,66700.0
2013-08-09 15:20:00,64.84,64.9,64.83,64.87,82600.0,57.9961,58.0498,57.9872,58.0229,82600.0
2013-08-09 15:25:00,64.88,64.92,64.87,64.87,83500.0,58.0319,58.0677,58.0229,58.0229,83500.0
2013-08-09 15:30:00,64.88,64.88,64.73,64.73,192600.0,58.0319,58.0319,57.8977,57.8977,192600.0
2013-08-09 15:35:00,64.73,64.76,64.72,64.73,179900.0,57.8977,57.9246,57.8888,57.8977,179900.0
2013-08-09 15:40:00,64.73,64.84,64.73,64.75,178300.0,57.8977,57.9961,57.8977,57.9156,178300.0
2013-08-09 15:45:00,64.75,64.76,64.62,64.63,323700.0,57.9156,57.9246,57.7993,57.8083,323700.0
2013-08-09 15:50:00,64.63,64.68,64.6,64.67,260000.0,57.8083,57.853,57.7814,57.8441,260000.0
2013-08-09 15:55:00,64.67,64.74,64.64,64.72,649700.0,57.8441,57.9067,57.8172,57.8888,649700.0
2013-08-12 09:30:00,64.26,64.26,63.84,63.96,440900.0,57.4773,57.4773,57.1017,57.209,440900.0
2013-08-12 09:35:00,63.98,64.0,63.88,63.9,141600.0,57.2269,57.2448,57.1374,57.1553,141600.0
2013-08-12 09:40:00,63.9,63.91,63.75,63.87,264500.0,57.1553,57.1643,57.0212,57.1285,264500.0
2013-08-12 09:45:00,63.87,64.03,63.87,64.0,266300.0,57.1285,57.2716,57.1285,57.2448,266300.0
2013-08-12 09:50:00,64.0,64.07,63.95,64.01,254600.0,57.2448,57.3074,57.2001,57.2537,254600.0
2013-08-12 09:55:00,64.02,64.27,64.02,64.19,184500.0,57.2627,57.4863,57.2627,57.4147,184500.0
2013-08-12 10:00:00,64.2,64.43,64.2,64.27,154200.0,57.4237,57.6294,57.4237,57.4863,154200.0
2013-08-12 10:05:00,64.27,64.32,64.15,64.15,138300.0,57.4863,57.531,57.3789,57.3789,138300.0
2013-08-12 10:10:00,64.15,64.22,64.14,64.2,123500.0,57.3789,57.4416,57.37,57.4237,123500.0
2013-08-12 10:15:00,64.19,64.24,64.07,64.08,138600.0,57.4147,57.4594,57.3074,57.3163,138600.0
2013-08-12 10:20:00,64.07,64.08,63.99,64.06,122900.0,57.3074,57.3163,57.2358,57.2984,122900.0
2013-08-12 10:25:00,64.06,64.08,64.01,64.03,66600.0,57.2984,57.3163,57.2537,57.2716,66600.0
2013-08-12 10:30:00,64.02,64.15,64.01,64.15,65700.0,57.2627,57.3789,57.2537,57.3789,65700.0
2013-08-12 10:35:00,64.16,64.29,64.15,64.25,77500.0,57.3879,57.5042,57.3789,57.4684,77500.0
2013-08-12 10:40:00,64.24,64.31,64.24,64.27,94000.0,57.4594,57.5221,57.4594,57.4863,94000.0
2013-08-12 10:45:00,64.27,64.28,64.2,64.21,84800.0,57.4863,57.4952,57.4237,57.4326,84800.0
2013-08-12 10:50:00,64.21,64.22,64.16,64.18,65000.0,57.4326,57.4416,57.3879,57.4058,65000.0
2013-08-12 10:55:00,64.19,64.25,64.18,64.25,71200.0,57.4147,57.4684,57.4058,57.4684,71200.0
2013-08-12 11:00:00,64.24,64.31,64.22,64.23,119600.0,57.4594,57.5221,57.4416,57.4505,119600.0
2013-08-12 11:05:00,64.23,64.26,64.14,64.14,100000.0,57.4505,57.4773,57.37,57.37,100000.0
2013-08-12 11:10:00,64.14,64.19,64.07,64.17,78800.0,57.37,57.4147,57.3074,57.3968,78800.0
2013-08-12 11:15:00,64.17,64.2,64.1,64.14,76400.0,57.3968,57.4237,57.3342,57.37,76400.0
2013-08-12 11:20:00,64.14,64.14,64.03,64.03,113000.0,57.37,57.37,57.2716,57.2716,113000.0
2013-08-12 11:25:00,64.03,64.19,64.02,64.16,76500.0,57.2716,57.4147,57.2627,57.3879,76500.0
2013-08-12 11:30:00,64.16,64.25,64.15,64.19,57300.0,57.3879,57.4684,57.3789,57.4147,57300.0
2013-08-12 11:35:00,64.19,64.22,64.14,64.22,44800.0,57.4147,57.4416,57.37,57.4416,44800.0
2013-08-12 11:40:00,64.22,64.29,64.2,64.27,61700.0,57.4416,57.5042,57.4237,57.4863,61700.0
2013-08-12 11:45:00,64.26,64.27,64.12,64.12,86300.0,57.4773,57.4863,57.3521,57.3521,86300.0
2013-08-12 11:50:00,64.13,64.21,64.12,64.2,55600.0,57.3611,57.4326,57.3521,57.4237,55600.0
2013-08-12 11:55:00,64.19,64.23,64.15,64.23,42700.0,57.4147,57.4505,57.3789,57.4505,42700.0
2013-08-12 12:00:00,64.23,64.24,64.17,64.19,53600.0,57.4505,57.4594,57.3968,57.4147,53600.0
2013-08-12 12:05:00,64.18,64.2,64.15,64.19,31400.0,57.4058,57.4237,57.3789,57.4147,31400.0
2013-08-12 12:10:00,64.2,64.2,64.06,64.06,48000.0,57.4237,57.4237,57.2984,57.2984,48000.0
2013-08-12 12:15:00,64.06,64.08,64.03,64.03,59200.0,57.2984,57.3163,57.2716,57.2716,59200.0
2013-08-12 12:20:00,64.03,64.06,64.02,64.05,62000.0,57.2716,57.2984,57.2627,57.2895,62000.0
2013-08-12 12:25:00,64.06,64.06,64.01,64.02,40100.0,57.2984,57.2984,57.2537,57.2627,40100.0
2013-08-12 12:30:00,64.02,64.02,63.92,63.99,68400.0,57.2627,57.2627,57.1732,57.2358,68400.0
2013-08-12 12:35:00,64.0,64.01,63.97,63.99,32100.0,57.2448,57.2537,57.2179,57.2358,32100.0
2013-08-12 12:40:00,63.99,64.01,63.97,64.01,42400.0,57.2358,57.2537,57.2179,57.2537,42400.0
2013-08-12 12:45:00,64.01,64.06,63.98,64.06,34400.0,57.2537,57.2984,57.2269,57.2984,34400.0
2013-08-12 12:50:00,64.06,64.09,64.03,64.05,39400.0,57.2984,57.3253,57.2716,57.2895,39400.0
2013-08-12 12:55:00,64.05,64.07,64.03,64.06,34500.0,57.2895,57.3074,57.2716,57.2984,34500.0
2013-08-12 13:00:00,64.06,64.07,64.01,64.01,79300.0,57.2984,57.3074,57.2537,57.2537,79300.0
2013-08-12 13:05:00,64.01,64.01,63.97,64.01,44800.0,57.2537,57.2537,57.2179,57.2537,44800.0
2013-08-12 13:10:00,64.0,64.01,63.92,63.93,48700.0,57.2448,57.2537,57.1732,57.1822,48700.0
2013-08-12 13:15:00,63.93,63.97,63.89,63.97,42600.0,57.1822,57.2179,57.1464,57.2179,42600.0
2013-08-12 13:20:00,63.97,64.01,63.94,63.96,89800.0,57.2179,57.2537,57.1911,57.209,89800.0
2013-08-12 13:25:00,63.96,63.96,63.92,63.96,21600.0,57.209,57.209,57.1732,57.209,21600.0
2013-08-12 13:30:00,63.95,64.0,63.95,64.0,31200.0,57.2001,57.2448,57.2001,57.2448,31200.0
2013-08-12 13:35:00,64.0,64.01,63.97,64.0,40900.0,57.2448,57.2537,57.2179,57.2448,40900.0
2013-08-12 13:40:00,64.0,64.01,63.96,63.99,44800.0,57.2448,57.2537,57.209,57.2358,44800.0
2013-08-12 13:45:00,64.0,64.0,63.95,63.95,40800.0,57.2448,57.2448,57.2001,57.2001,40800.0
2013-08-12 13:50:00,63.95,63.97,63.85,63.9,101700.0,57.2001,57.2179,57.1106,57.1553,101700.0
2013-08-12 13:55:00,63.9,63.9,63.82,63.87,63600.0,57.1553,57.1553,57.0838,57.1285,63600.0
2013-08-12 14:00:00,63.88,63.9,63.86,63.86,50700.0,57.1374,57.1553,57.1196,57.1196,50700.0
2013-08-12 14:05:00,63.87,63.87,63.82,63.83,46000.0,57.1285,57.1285,57.0838,57.0927,46000.0
2013-08-12 14:10:00,63.83,63.84,63.8,63.81,48500.0,57.0927,57.1017,57.0659,57.0748,48500.0
2013-08-12 14:15:00,63.8,63.83,63.8,63.82,46400.0,57.0659,57.0927,57.0659,57.0838,46400.0
2013-08-12 14:20:00,63.82,63.85,63.82,63.82,56700.0,57.0838,57.1106,57.0838,57.0838,56700.0
2013-08-12 14:25:00,63.83,63.83,63.77,63.77,85700.0,57.0927,57.0927,57.0391,57.0391,85700.0
2013-08-12 14:30:00,63.77,63.77,63.73,63.76,143700.0,57.0391,57.0391,57.0033,57.0301,143700.0
2013-08-12 14:35:00,63.76,63.8,63.75,63.79,66000.0,57.0301,57.0659,57.0212,57.0569,66000.0
2013-08-12 14:40:00,63.79,63.8,63.75,63.77,74000.0,57.0569,57.0659,57.0212,57.0391,74000.0
2013-08-12 14:45:00,63.77,63.77,63.75,63.75,61700.0,57.0391,57.0391,57.0212,57.0212,61700.0
2013-08-12 14:50:00,63.76,63.76,63.72,63.72,80700.0,57.0301,57.0301,56.9943,56.9943,80700.0
2013-08-12 14:55:00,63.72,63.73,63.68,63.7,100900.0,56.9943,57.0033,56.9586,56.9764,100900.0
2013-08-12 15:00:00,63.71,63.74,63.7,63.72,62600.0,56.9854,57.0122,56.9764,56.9943,62600.0
2013-08-12 15:05:00,63.72,63.72,63.67,63.69,101700.0,56.9943,56.9943,56.9496,56.9675,101700.0
2013-08-12 15:10:00,63.69,63.74,63.69,63.72,146500.0,56.9675,57.0122,56.9675,56.9943,146500.0
2013-08-12 15:15:00,63.73,63.74,63.72,63.73,64900.0,57.0033,57.0122,56.9943,57.0033,64900.0
2013-08-12 15:20:00,63.73,63.78,63.72,63.74,103000.0,57.0033,57.048,56.9943,57.0122,103000.0
2013-08-12 15:25:00,63.74,63.8,63.74,63.8,88300.0,57.0122,57.0659,57.0122,57.0659,88300.0
2013-08-12 15:30:00,63.8,63.89,63.79,63.89,110500.0,57.0659,57.1464,57.0569,57.1464,110500.0
2013-08-12 15:35:00,63.88,63.92,63.88,63.92,127900.0,57.1374,57.1732,57.1374,57.1732,127900.0
2013-08-12 15:40:00,63.92,63.96,63.91,63.92,189100.0,57.1732,57.209,57.1643,57.1732,189100.0
2013-08-12 15:45:00,63.92,63.96,63.92,63.92,151000.0,57.1732,57.209,57.1732,57.1732,151000.0
2013-08-12 15:50:00,63.92,63.94,63.87,63.94,180100.0,57.1732,57.1911,57.1285,57.1911,180100.0
2013-08-12 15:55:00,63.93,63.96,63.9,63.94,434700.0,57.1822,57.209,57.1553,57.1911,434700.0
2013-08-13 09:30:00,64.26,64.26,63.88,63.92,185600.0,57.4773,57.4773,57.1374,57.1732,185600.0
2013-08-13 09:35:00,63.92,64.03,63.81,63.81,106100.0,57.1732,57.2716,57.0748,57.0748,106100.0
2013-08-13 09:40:00,63.81,63.89,63.79,63.81,82000.0,57.0748,57.1464,57.0569,57.0748,82000.0
2013-08-13 09:45:00,63.81,63.94,63.8,63.88,71000.0,57.0748,57.1911,57.0659,57.1374,71000.0
2013-08-13 09:50:00,63.88,63.95,63.84,63.88,102500.0,57.1374,57.2001,57.1017,57.1374,102500.0
2013-08-13 09:55:00,63.88,63.88,63.75,63.77,55300.0,57.1374,57.1374,57.0212,57.0391,55300.0
2013-08-13 10:00:00,63.77,63.78,63.63,63.63,117300.0,57.0391,57.048,56.9138,56.9138,117300.0
2013-08-13 10:05:00,63.62,63.73,63.57,63.7,98200.0,56.9049,57.0033,56.8602,56.9764,98200.0
2013-08-13 10:10:00,63.7,63.7,63.6,63.61,68000.0,56.9764,56.9764,56.887,56.8959,68000.0
2013-08-13 10:15:00,63.61,63.62,63.45,63.46,115900.0,56.8959,56.9049,56.7528,56.7618,115900.0
2013-08-13 10:20:00,63.45,63.59,63.41,63.54,87600.0,56.7528,56.8781,56.7171,56.8333,87600.0
2013-08-13 10:25:00,63.53,63.58,63.51,63.56,48100.0,56.8244,56.8691,56.8065,56.8512,48100.0
2013-08-13 10:30:00,63.55,63.63,63.45,63.61,65900.0,56.8423,56.9138,56.7528,56.8959,65900.0
2013-08-13 10:35:00,63.61,63.64,63.56,63.6,177900.0,56.8959,56.9228,56.8512,56.887,177900.0
2013-08-13 10:40:00,63.61,63.64,63.58,63.63,69400.0,56.8959,56.9228,56.8691,56.9138,69400.0
2013-08-13 10:45:00,63.64,63.64,63.52,63.58,47500.0,56.9228,56.9228,56.8154,56.8691,47500.0
2013-08-13 10:50:00,63.58,63.59,63.47,63.47,69600.0,56.8691,56.8781,56.7707,56.7707,69600.0
2013-08-13 10:55:00,63.47,63.52,63.46,63.51,57800.0,56.7707,56.8154,56.7618,56.8065,57800.0
2013-08-13 11:00:00,63.51,63.58,63.49,63.55,66100.0,56.8065,56.8691,56.7886,56.8423,66100.0
2013-08-13 11:05:00,63.55,63.57,63.52,63.52,56400.0,56.8423,56.8602,56.8154,56.8154,56400.0
2013-08-13 11:10:00,63.52,63.57,63.5,63.56,52600.0,56.8154,56.8602,56.7976,56.8512,52600.0
2013-08-13 11:15:00,63.56,63.56,63.51,63.56,57200.0,56.8512,56.8512,56.8065,56.8512,57200.0
2013-08-13 11:20:00,63.56,63.67,63.55,63.66,131100.0,56.8512,56.9496,56.8423,56.9407,131100.0
2013-08-13 11:25:00,63.65,63.74,63.63,63.73,41900.0,56.9317,57.0122,56.9138,57.0033,41900.0
2013-08-13 11:30:00,63.74,63.88,63.74,63.87,54200.0,57.0122,57.1374,57.0122,57.1285,54200.0
2013-08-13 11:35:00,63.87,63.92,63.84,63.87,49800.0,57.1285,57.1732,57.1017,57.1285,49800.0
2013-08-13 11:40:00,63.86,63.88,63.73,63.74,95700.0,57.1196,57.1374,57.0033,57.0122,95700.0
2013-08-13 11:45:00,63.74,63.78,63.7,63.78,52100.0,57.0122,57.048,56.9764,57.048,52100.0
2013-08-13 11:50:00,63.78,63.82,63.74,63.77,56500.0,57.048,57.0838,57.0122,57.0391,56500.0
2013-08-13 11:55:00,63.77,63.91,63.77,63.8,48900.0,57.0391,57.1643,57.0391,57.0659,48900.0
2013-08-13 12:00:00,63.81,63.81,63.75,63.77,91500.0,57.0748,57.0748,57.0212,57.0391,91500.0
2013-08-13 12:05:00,63.78,63.8,63.74,63.75,38300.0,57.048,57.0659,57.0122,57.0212,38300.0
2013-08-13 12:10:00,63.75,63.84,63.75,63.78,98100.0,57.0212,57.1017,57.0212,57.048,98100.0
2013-08-13 12:15:00,63.77,63.86,63.76,63.85,102100.0,57.0391,57.1196,57.0301,57.1106,102100.0
2013-08-13 12:20:00,63.85,63.89,63.83,63.88,73500.0,57.1106,57.1464,57.0927,57.1374,73500.0
2013-08-13 12:25:00,63.87,63.88,63.81,63.85,118800.0,57.1285,57.1374,57.0748,57.1106,118800.0
2013-08-13 12:30:00,63.86,63.93,63.85,63.9,76200.0,57.1196,57.1822,57.1106,57.1553,76200.0
2013-08-13 12:35:00,63.9,63.95,63.89,63.94,41200.0,57.1553,57.2001,57.1464,57.1911,41200.0
2013-08-13 12:40:00,63.94,63.99,63.92,63.95,61100.0,57.1911,57.2358,57.1732,57.2001,61100.0
2013-08-13 12:45:00,63.96,64.01,63.95,63.99,64500.0,57.209,57.2537,57.2001,57.2358,64500.0
2013-08-13 12:50:00,63.99,64.01,63.97,63.99,57100.0,57.2358,57.2537,57.2179,57.2358,57100.0
2013-08-13 12:55:00,64.0,64.02,63.97,64.0,37400.0,57.2448,57.2627,57.2179,57.2448,37400.0
2013-08-13 13:00:00,64.0,64.03,63.99,64.01,75500.0,57.2448,57.2716,57.2358,57.2537,75500.0
2013-08-13 13:05:00,64.01,64.02,63.99,64.01,44600.0,57.2537,57.2627,57.2358,57.2537,44600.0
2013-08-13 13:10:00,64.01,64.11,64.0,64.1,59600.0,57.2537,57.3432,57.2448,57.3342,59600.0
2013-08-13 13:15:00,64.1,64.13,64.08,64.11,67200.0,57.3342,57.3611,57.3163,57.3432,67200.0
2013-08-13 13:20:00,64.12,64.18,64.11,64.11,60900.0,57.3521,57.4058,57.3432,57.3432,60900.0
2013-08-13 13:25:00,64.11,64.18,64.11,64.14,54900.0,57.3432,57.4058,57.3432,57.37,54900.0
2013-08-13 13:30:00,64.14,64.14,64.07,64.09,35600.0,57.37,57.37,57.3074,57.3253,35600.0
2013-08-13 13:35:00,64.09,64.16,64.09,64.16,23400.0,57.3253,57.3879,57.3253,57.3879,23400.0
2013-08-13 13:40:00,64.16,64.17,64.1,64.1,31000.0,57.3879,57.3968,57.3342,57.3342,31000.0
2013-08-13 13:45:00,64.1,64.11,64.08,64.1,26800.0,57.3342,57.3432,57.3163,57.3342,26800.0
2013-08-13 13:50:00,64.1,64.11,64.06,64.08,42500.0,57.3342,57.3432,57.2984,57.3163,42500.0
2013-08-13 13:55:00,64.08,64.1,64.01,64.05,70900.0,57.3163,57.3342,57.2537,57.2895,70900.0
2013-08-13 14:00:00,64.06,64.07,63.98,63.99,49500.0,57.2984,57.3074,57.2269,57.2358,49500.0
2013-08-13 14:05:00,63.99,64.02,63.97,64.01,44000.0,57.2358,57.2627,57.2179,57.2537,44000.0
2013-08-13 14:10:00,64.01,64.02,63.99,64.01,52900.0,57.2537,57.2627,57.2358,57.2537,52900.0
2013-08-13 14:15:00,64.01,64.01,63.96,64.0,25400.0,57.2537,57.2537,57.209,57.2448,25400.0
2013-08-13 14:20:00,63.99,64.04,63.96,64.02,58400.0,57.2358,57.2806,57.209,57.2627,58400.0
2013-08-13 14:25:00,64.02,64.05,64.01,64.01,29500.0,57.2627,57.2895,57.2537,57.2537,29500.0
2013-08-13 14:30:00,64.01,64.02,63.86,63.87,87900.0,57.2537,57.2627,57.1196,57.1285,87900.0
2013-08-13 14:35:00,63.86,63.88,63.8,63.81,55600.0,57.1196,57.1374,57.0659,57.0748,55600.0
2013-08-13 14:40:00,63.8,63.84,63.8,63.82,38900.0,57.0659,57.1017,57.0659,57.0838,38900.0
2013-08-13 14:45:00,63.83,63.85,63.8,63.82,54100.0,57.0927,57.1106,57.0659,57.0838,54100.0
2013-08-13 14:50:00,63.81,63.82,63.79,63.79,31200.0,57.0748,57.0838,57.0569,57.0569,31200.0
2013-08-13 14:55:00,63.79,63.83,63.78,63.83,37200.0,57.0569,57.0927,57.048,57.0927,37200.0
2013-08-13 15:00:00,63.83,63.9,63.83,63.89,62600.0,57.0927,57.1553,57.0927,57.1464,62600.0
2013-08-13 15:05:00,63.89,63.95,63.88,63.92,63300.0,57.1464,57.2001,57.1374,57.1732,63300.0
2013-08-13 15:10:00,63.93,63.96,63.9,63.91,41400.0,57.1822,57.209,57.1553,57.1643,41400.0
2013-08-13 15:15:00,63.91,63.93,63.89,63.92,90000.0,57.1643,57.1822,57.1464,57.1732,90000.0
2013-08-13 15:20:00,63.93,64.02,63.92,63.99,49000.0,57.1822,57.2627,57.1732,57.2358,49000.0
2013-08-13 15:25:00,63.99,64.03,63.98,63.99,69200.0,57.2358,57.2716,57.2269,57.2358,69200.0
2013-08-13 15:30:00,63.99,64.0,63.96,63.98,48600.0,57.2358,57.2448,57.209,57.2269,48600.0
2013-08-13 15:35:00,63.98,64.01,63.95,63.98,104400.0,57.2269,57.2537,57.2001,57.2269,104400.0
2013-08-13 15:40:00,63.97,63.98,63.89,63.91,158000.0,57.2179,57.2269,57.1464,57.1643,158000.0
2013-08-13 15:45:00,63.91,63.96,63.91,63.93,80800.0,57.1643,57.209,57.1643,57.1822,80800.0
2013-08-13 15:50:00,63.94,63.98,63.9,63.98,199000.0,57.1911,57.2269,57.1553,57.2269,199000.0
2013-08-13 15:55:00,63.98,63.99,63.94,63.97,227000.0,57.2269,57.2358,57.1911,57.2179,227000.0
2013-08-14 09:30:00,63.95,64.09,63.89,63.95,145000.0,57.2001,57.3253,57.1464,57.2001,145000.0
2013-08-14 09:35:00,63.93,64.08,63.73,64.04,88500.0,57.1822,57.3163,57.0033,57.2806,88500.0
2013-08-14 09:40:00,64.04,64.04,63.82,63.93,72300.0,57.2806,57.2806,57.0838,57.1822,72300.0
2013-08-14 09:45:00,63.92,64.0,63.88,63.98,37400.0,57.1732,57.2448,57.1374,57.2269,37400.0
2013-08-14 09:50:00,63.97,63.98,63.78,63.93,32200.0,57.2179,57.2269,57.048,57.1822,32200.0
2013-08-14 09:55:00,63.94,63.97,63.84,63.89,38900.0,57.1911,57.2179,57.1017,57.1464,38900.0
2013-08-14 10:00:00,63.9,63.92,63.77,63.82,77400.0,57.1553,57.1732,57.0391,57.0838,77400.0
2013-08-14 10:05:00,63.81,63.82,63.73,63.81,130300.0,57.0748,57.0838,57.0033,57.0748,130300.0
2013-08-14 10:10:00,63.81,63.81,63.72,63.78,80600.0,57.0748,57.0748,56.9943,57.048,80600.0
2013-08-14 10:15:00,63.76,63.79,63.72,63.77,64100.0,57.0301,57.0569,56.9943,57.0391,64100.0
2013-08-14 10:20:00,63.76,63.87,63.73,63.86,39700.0,57.0301,57.1285,57.0033,57.1196,39700.0
2013-08-14 10:25:00,63.87,63.91,63.79,63.8,42900.0,57.1285,57.1643,57.0569,57.0659,42900.0
2013-08-14 10:30:00,63.8,63.85,63.77,63.79,37200.0,57.0659,57.1106,57.0391,57.0569,37200.0
2013-08-14 10:35:00,63.8,63.81,63.71,63.71,49600.0,57.0659,57.0748,56.9854,56.9854,49600.0
2013-08-14 10:40:00,63.7,63.73,63.62,63.7,69300.0,56.9764,57.0033,56.9049,56.9764,69300.0
2013-08-14 10:45:00,63.7,63.71,63.55,63.58,81100.0,56.9764,56.9854,56.8423,56.8691,81100.0
2013-08-14 10:50:00,63.57,63.58,63.5,63.51,154300.0,56.8602,56.8691,56.7976,56.8065,154300.0
2013-08-14 10:55:00,63.51,63.58,63.47,63.53,92200.0,56.8065,56.8691,56.7707,56.8244,92200.0
2013-08-14 11:00:00,63.53,63.63,63.51,63.62,109300.0,56.8244,56.9138,56.8065,56.9049,109300.0
2013-08-14 11:05:00,63.62,63.67,63.61,63.63,53000.0,56.9049,56.9496,56.8959,56.9138,53000.0
2013-08-14 11:10:00,63.62,63.62,63.55,63.58,128700.0,56.9049,56.9049,56.8423,56.8691,128700.0
2013-08-14 11:15:00,63.58,63.67,63.54,63.63,56700.0,56.8691,56.9496,56.8333,56.9138,56700.0
2013-08-14 11:20:00,63.62,63.62,63.57,63.58,32600.0,56.9049,56.9049,56.8602,56.8691,32600.0
2013-08-14 11:25:00,63.57,63.65,63.54,63.65,61700.0,56.8602,56.9317,56.8333,56.9317,61700.0
2013-08-14 11:30:00,63.66,63.71,63.63,63.69,51200.0,56.9407,56.9854,56.9138,56.9675,51200.0
2013-08-14 11:35:00,63.69,63.69,63.6,63.63,44800.0,56.9675,56.9675,56.887,56.9138,44800.0
2013-08-14 11:40:00,63.64,63.69,63.61,63.66,41300.0,56.9228,56.9675,56.8959,56.9407,41300.0
2013-08-14 11:45:00,63.66,63.68,63.62,63.67,87400.0,56.9407,56.9586,56.9049,56.9496,87400.0
2013-08-14 11:50:00,63.67,63.69,63.61,63.62,67200.0,56.9496,56.9675,56.8959,56.9049,67200.0
2013-08-14 11:55:00,63.62,63.7,63.58,63.67,62900.0,56.9049,56.9764,56.8691,56.9496,62900.0
2013-08-14 12:00:00,63.67,63.7,63.62,63.7,55100.0,56.9496,56.9764,56.9049,56.9764,55100.0
2013-08-14 12:05:00,63.7,63.72,63.63,63.63,57100.0,56.9764,56.9943,56.9138,56.9138,57100.0
2013-08-14 12:10:00,63.62,63.66,63.62,63.64,35900.0,56.9049,56.9407,56.9049,56.9228,35900.0
2013-08-14 12:15:00,63.64,63.71,63.64,63.7,46900.0,56.9228,56.9854,56.9228,56.9764,46900.0
2013-08-14 12:20:00,63.71,63.73,63.67,63.71,51400.0,56.9854,57.0033,56.9496,56.9854,51400.0
2013-08-14 12:25:00,63.72,63.74,63.66,63.73,79300.0,56.9943,57.0122,56.9407,57.0033,79300.0
2013-08-14 12:30:00,63.72,63.75,63.69,63.74,40700.0,56.9943,57.0212,56.9675,57.0122,40700.0
2013-08-14 12:35:00,63.75,63.78,63.73,63.77,33100.0,57.0212,57.048,57.0033,57.0391,33100.0
2013-08-14 12:40:00,63.77,63.82,63.77,63.81,74900.0,57.0391,57.0838,57.0391,57.0748,74900.0
2013-08-14 12:45:00,63.81,63.83,63.78,63.82,66100.0,57.0748,57.0927,57.048,57.0838,66100.0
2013-08-14 12:50:00,63.82,63.82,63.77,63.8,40300.0,57.0838,57.0838,57.0391,57.0659,40300.0
2013-08-14 12:55:00,63.8,63.84,63.79,63.84,59100.0,57.0659,57.1017,57.0569,57.1017,59100.0
2013-08-14 13:00:00,63.84,63.91,63.82,63.9,85200.0,57.1017,57.1643,57.0838,57.1553,85200.0
2013-08-14 13:05:00,63.91,63.91,63.88,63.91,40900.0,57.1643,57.1643,57.1374,57.1643,40900.0
2013-08-14 13:10:00,63.91,63.91,63.82,63.84,56700.0,57.1643,57.1643,57.0838,57.1017,56700.0
2013-08-14 13:15:00,63.84,63.89,63.84,63.89,55500.0,57.1017,57.1464,57.1017,57.1464,55500.0
2013-08-14 13:20:00,63.89,63.89,63.85,63.86,119000.0,57.1464,57.1464,57.1106,57.1196,119000.0
2013-08-14 13:25:00,63.87,63.92,63.86,63.9,78000.0,57.1285,57.1732,57.1196,57.1553,78000.0
2013-08-14 13:30:00,63.89,63.9,63.74,63.85,187000.0,57.1464,57.1553,57.0122,57.1106,187000.0
2013-08-14 13:35:00,63.86,63.95,63.85,63.93,116100.0,57.1196,57.2001,57.1106,57.1822,116100.0
2013-08-14 13:40:00,63.93,63.96,63.93,63.94,99000.0,57.1822,57.209,57.1822,57.1911,99000.0
2013-08-14 13:45:00,63.93,63.96,63.9,63.94,83400.0,57.1822,57.209,57.1553,57.1911,83400.0
2013-08-14 13:50:00,63.94,63.98,63.94,63.97,56800.0,57.1911,57.2269,57.1911,57.2179,56800.0
2013-08-14 13:55:00,63.96,63.98,63.9,63.97,176600.0,57.209,57.2269,57.1553,57.2179,176600.0
2013-08-14 14:00:00,63.97,64.09,63.96,64.07,104400.0,57.2179,57.3253,57.209,57.3074,104400.0
2013-08-14 14:05:00,64.07,64.15,64.06,64.15,117700.0,57.3074,57.3789,57.2984,57.3789,117700.0
2013-08-14 14:10:00,64.14,64.17,64.05,64.05,52800.0,57.37,57.3968,57.2895,57.2895,52800.0
2013-08-14 14:15:00,64.06,64.1,64.03,64.03,50300.0,57.2984,57.3342,57.2716,57.2716,50300.0
2013-08-14 14:20:00,64.02,64.03,63.95,64.01,75900.0,57.2627,57.2716,57.2001,57.2537,75900.0
2013-08-14 14:25:00,64.01,64.01,63.95,63.97,57700.0,57.2537,57.2537,57.2001,57.2179,57700.0
2013-08-14 14:30:00,63.97,64.01,63.95,63.95,44800.0,57.2179,57.2537,57.2001,57.2001,44800.0
2013-08-14 14:35:00,63.95,63.97,63.92,63.97,38400.0,57.2001,57.2179,57.1732,57.2179,38400.0
2013-08-14 14:40:00,63.97,64.02,63.95,64.0,52600.0,57.2179,57.2627,57.2001,57.2448,52600.0
2013-08-14 14:45:00,64.0,64.03,63.98,64.0,51600.0,57.2448,57.2716,57.2269,57.2448,51600.0
2013-08-14 14:50:00,64.0,64.04,63.96,63.98,44900.0,57.2448,57.2806,57.209,57.2269,44900.0
2013-08-14 14:55:00,63.97,64.04,63.97,64.0,73000.0,57.2179,57.2806,57.2179,57.2448,73000.0
2013-08-14 15:00:00,63.99,64.02,63.98,64.0,68000.0,57.2358,57.2627,57.2269,57.2448,68000.0
2013-08-14 15:05:00,64.0,64.03,63.99,64.02,69900.0,57.2448,57.2716,57.2358,57.2627,69900.0
2013-08-14 15:10:00,64.03,64.07,64.02,64.05,83800.0,57.2716,57.3074,57.2627,57.2895,83800.0
2013-08-14 15:15:00,64.06,64.11,64.05,64.06,96000.0,57.2984,57.3432,57.2895,57.2984,96000.0
2013-08-14 15:20:00,64.06,64.06,64.03,64.06,69800.0,57.2984,57.2984,57.2716,57.2984,69800.0
2013-08-14 15:25:00,64.07,64.08,64.05,64.08,66000.0,57.3074,57.3163,57.2895,57.3163,66000.0
2013-08-14 15:30:00,64.07,64.08,63.9,63.9,128900.0,57.3074,57.3163,57.1553,57.1553,128900.0
2013-08-14 15:35:00,63.9,63.96,63.9,63.96,108100.0,57.1553,57.209,57.1553,57.209,108100.0
2013-08-14 15:40:00,63.95,64.01,63.95,64.01,75700.0,57.2001,57.2537,57.2001,57.2537,75700.0
2013-08-14 15:45:00,64.01,64.06,63.95,64.0,166600.0,57.2537,57.2984,57.2001,57.2448,166600.0
2013-08-14 15:50:00,64.0,64.05,63.99,64.05,137000.0,57.2448,57.2895,57.2358,57.2895,137000.0
2013-08-14 15:55:00,64.03,64.05,63.96,63.96,306500.0,57.2716,57.2895,57.209,57.209,306500.0
2013-08-15 09:30:00,63.24,63.32,62.9,62.92,503500.0,56.565,56.6366,56.2609,56.2788,503500.0
2013-08-15 09:35:00,62.96,63.05,62.8,62.84,172600.0,56.3146,56.3951,56.1714,56.2072,172600.0
2013-08-15 09:40:00,62.83,62.87,62.61,62.74,281100.0,56.1983,56.234,56.0015,56.1178,281100.0
2013-08-15 09:45:00,62.74,62.82,62.6,62.6,198300.0,56.1178,56.1893,55.9925,55.9925,198300.0
2013-08-15 09:50:00,62.6,62.6,62.5,62.5,190200.0,55.9925,55.9925,55.9031,55.9031,190200.0
2013-08-15 09:55:00,62.5,62.51,62.25,62.3,384400.0,55.9031,55.912,55.6795,55.7242,384400.0
2013-08-15 10:00:00,62.3,62.56,62.29,62.55,248400.0,55.7242,55.9568,55.7153,55.9478,248400.0
2013-08-15 10:05:00,62.55,62.58,62.4,62.41,310100.0,55.9478,55.9747,55.8137,55.8226,310100.0
2013-08-15 10:10:00,62.4,62.41,62.22,62.35,160100.0,55.8137,55.8226,55.6527,55.7689,160100.0
2013-08-15 10:15:00,62.35,62.46,62.32,62.46,80100.0,55.7689,55.8673,55.7421,55.8673,80100.0
2013-08-15 10:20:00,62.46,62.53,62.4,62.4,246800.0,55.8673,55.9299,55.8137,55.8137,246800.0
2013-08-15 10:25:00,62.4,62.51,62.39,62.45,135700.0,55.8137,55.912,55.8047,55.8584,135700.0
2013-08-15 10:30:00,62.44,62.55,62.43,62.53,80200.0,55.8494,55.9478,55.8405,55.9299,80200.0
2013-08-15 10:35:00,62.53,62.68,62.51,62.64,69400.0,55.9299,56.0641,55.912,56.0283,69400.0
2013-08-15 10:40:00,62.64,62.68,62.58,62.66,121100.0,56.0283,56.0641,55.9747,56.0462,121100.0
2013-08-15 10:45:00,62.67,62.7,62.65,62.67,91500.0,56.0552,56.082,56.0373,56.0552,91500.0
2013-08-15 10:50:00,62.67,62.74,62.65,62.72,120100.0,56.0552,56.1178,56.0373,56.0999,120100.0
2013-08-15 10:55:00,62.72,62.75,62.66,62.74,88200.0,56.0999,56.1267,56.0462,56.1178,88200.0
2013-08-15 11:00:00,62.74,62.76,62.71,62.72,53700.0,56.1178,56.1357,56.0909,56.0999,53700.0
2013-08-15 11:05:00,62.72,62.74,62.7,62.71,106600.0,56.0999,56.1178,56.082,56.0909,106600.0
2013-08-15 11:10:00,62.7,62.75,62.7,62.73,133600.0,56.082,56.1267,56.082,56.1088,133600.0
2013-08-15 11:15:00,62.73,62.78,62.72,62.77,75900.0,56.1088,56.1535,56.0999,56.1446,75900.0
2013-08-15 11:20:00,62.77,62.87,62.72,62.87,61600.0,56.1446,56.234,56.0999,56.234,61600.0
2013-08-15 11:25:00,62.87,62.89,62.78,62.8,113600.0,56.234,56.2519,56.1535,56.1714,113600.0
2013-08-15 11:30:00,62.8,62.81,62.73,62.75,77500.0,56.1714,56.1804,56.1088,56.1267,77500.0
2013-08-15 11:35:00,62.74,62.83,62.74,62.83,81600.0,56.1178,56.1983,56.1178,56.1983,81600.0
2013-08-15 11:40:00,62.82,62.84,62.78,62.82,63000.0,56.1893,56.2072,56.1535,56.1893,63000.0
2013-08-15 11:45:00,62.82,62.89,62.81,62.88,50000.0,56.1893,56.2519,56.1804,56.243,50000.0
2013-08-15 11:50:00,62.88,62.9,62.86,62.87,88900.0,56.243,56.2609,56.2251,56.234,88900.0
2013-08-15 11:55:00,62.87,62.88,62.76,62.78,86700.0,56.234,56.243,56.1357,56.1535,86700.0
2013-08-15 12:00:00,62.78,62.79,62.7,62.71,76100.0,56.1535,56.1625,56.082,56.0909,76100.0
2013-08-15 12:05:00,62.71,62.72,62.66,62.7,51900.0,56.0909,56.0999,56.0462,56.082,51900.0
2013-08-15 12:10:00,62.7,62.74,62.7,62.73,34600.0,56.082,56.1178,56.082,56.1088,34600.0
2013-08-15 12:15:00,62.73,62.83,62.73,62.83,62400.0,56.1088,56.1983,56.1088,56.1983,62400.0
2013-08-15 12:20:00,62.83,62.92,62.82,62.92,67000.0,56.1983,56.2788,56.1893,56.2788,67000.0
2013-08-15 12:25:00,62.92,62.93,62.85,62.88,43800.0,56.2788,56.2877,56.2162,56.243,43800.0
2013-08-15 12:30:00,62.88,62.95,62.82,62.82,123100.0,56.243,56.3056,56.1893,56.1893,123100.0
2013-08-15 12:35:00,62.82,62.82,62.7,62.7,74200.0,56.1893,56.1893,56.082,56.082,74200.0
2013-08-15 12:40:00,62.7,62.82,62.7,62.75,64300.0,56.082,56.1893,56.082,56.1267,64300.0
2013-08-15 12:45:00,62.74,62.74,62.62,62.62,47100.0,56.1178,56.1178,56.0104,56.0104,47100.0
2013-08-15 12:50:00,62.62,62.72,62.61,62.69,46500.0,56.0104,56.0999,56.0015,56.073,46500.0
2013-08-15 12:55:00,62.7,62.72,62.65,62.65,38500.0,56.082,56.0999,56.0373,56.0373,38500.0
2013-08-15 13:00:00,62.66,62.68,62.61,62.61,34100.0,56.0462,56.0641,56.0015,56.0015,34100.0
2013-08-15 13:05:00,62.62,62.63,62.54,62.57,55900.0,56.0104,56.0194,55.9389,55.9657,55900.0
2013-08-15 13:10:00,62.57,62.57,62.42,62.51,84800.0,55.9657,55.9657,55.8315,55.912,84800.0
2013-08-15 13:15:00,62.51,62.52,62.39,62.51,109700.0,55.912,55.921,55.8047,55.912,109700.0
2013-08-15 13:20:00,62.51,62.55,62.42,62.44,63400.0,55.912,55.9478,55.8315,55.8494,63400.0
2013-08-15 13:25:00,62.45,62.45,62.35,62.35,60600.0,55.8584,55.8584,55.7689,55.7689,60600.0
2013-08-15 13:30:00,62.35,62.49,62.35,62.48,53000.0,55.7689,55.8942,55.7689,55.8852,53000.0
2013-08-15 13:35:00,62.49,62.54,62.35,62.36,100000.0,55.8942,55.9389,55.7689,55.7779,100000.0
2013-08-15 13:40:00,62.38,62.48,62.35,62.46,64500.0,55.7958,55.8852,55.7689,55.8673,64500.0
2013-08-15 13:45:00,62.46,62.58,62.46,62.53,47500.0,55.8673,55.9747,55.8673,55.9299,47500.0
2013-08-15 13:50:00,62.53,62.55,62.49,62.49,36600.0,55.9299,55.9478,55.8942,55.8942,36600.0
2013-08-15 13:55:00,62.49,62.52,62.48,62.49,45700.0,55.8942,55.921,55.8852,55.8942,45700.0
2013-08-15 14:00:00,62.5,62.5,62.4,62.41,56100.0,55.9031,55.9031,55.8137,55.8226,56100.0
2013-08-15 14:05:00,62.41,62.42,62.3,62.33,81900.0,55.8226,55.8315,55.7242,55.751,81900.0
2013-08-15 14:10:00,62.34,62.37,62.22,62.22,127400.0,55.76,55.7868,55.6527,55.6527,127400.0
2013-08-15 14:15:00,62.23,62.36,62.2,62.35,76200.0,55.6616,55.7779,55.6348,55.7689,76200.0
2013-08-15 14:20:00,62.36,62.41,62.29,62.4,67700.0,55.7779,55.8226,55.7153,55.8137,67700.0
2013-08-15 14:25:00,62.4,62.47,62.4,62.43,71400.0,55.8137,55.8763,55.8137,55.8405,71400.0
2013-08-15 14:30:00,62.43,62.49,62.38,62.38,71000.0,55.8405,55.8942,55.7958,55.7958,71000.0
2013-08-15 14:35:00,62.39,62.45,62.33,62.34,75700.0,55.8047,55.8584,55.751,55.76,75700.0
2013-08-15 14:40:00,62.33,62.36,62.28,62.34,83600.0,55.751,55.7779,55.7063,55.76,83600.0
2013-08-15 14:45:00,62.35,62.39,62.3,62.31,76400.0,55.7689,55.8047,55.7242,55.7332,76400.0
2013-08-15 14:50:00,62.31,62.36,62.26,62.32,79300.0,55.7332,55.7779,55.6884,55.7421,79300.0
2013-08-15 14:55:00,62.33,62.38,62.3,62.32,74200.0,55.751,55.7958,55.7242,55.7421,74200.0
2013-08-15 15:00:00,62.33,62.37,62.3,62.32,80500.0,55.751,55.7868,55.7242,55.7421,80500.0
2013-08-15 15:05:00,62.32,62.41,62.3,62.37,69300.0,55.7421,55.8226,55.7242,55.7868,69300.0
2013-08-15 15:10:00,62.37,62.37,62.29,62.34,96400.0,55.7868,55.7868,55.7153,55.76,96400.0
2013-08-15 15:15:00,62.34,62.42,62.33,62.37,96600.0,55.76,55.8315,55.751,55.7868,96600.0
2013-08-15 15:20:00,62.37,62.37,62.32,62.32,64000.0,55.7868,55.7868,55.7421,55.7421,64000.0
2013-08-15 15:25:00,62.32,62.35,62.27,62.34,118000.0,55.7421,55.7689,55.6974,55.76,118000.0
2013-08-15 15:30:00,62.34,62.41,62.32,62.38,114800.0,55.76,55.8226,55.7421,55.7958,114800.0
2013-08-15 15:35:00,62.38,62.46,62.38,62.41,130100.0,55.7958,55.8673,55.7958,55.8226,130100.0
2013-08-15 15:40:00,62.41,62.44,62.35,62.43,144600.0,55.8226,55.8494,55.7689,55.8405,144600.0
2013-08-15 15:45:00,62.44,62.48,62.39,62.39,123500.0,55.8494,55.8852,55.8047,55.8047,123500.0
2013-08-15 15:50:00,62.4,62.41,62.35,62.39,178100.0,55.8137,55.8226,55.7689,55.8047,178100.0
2013-08-15 15:55:00,62.4,62.44,62.36,62.38,331500.0,55.8137,55.8494,55.7779,55.7958,331500.0
2013-08-16 09:30:00,61.97,62.05,61.76,61.84,1086600.0,55.429,55.5006,55.2412,55.3128,1086600.0
2013-08-16 09:35:00,61.86,61.97,61.71,61.94,160000.0,55.3307,55.429,55.1965,55.4022,160000.0
2013-08-16 09:40:00,61.94,62.07,61.8,61.87,146900.0,55.4022,55.5185,55.277,55.3396,146900.0
2013-08-16 09:45:00,61.88,62.14,61.86,62.14,111000.0,55.3485,55.5811,55.3307,55.5811,111000.0
2013-08-16 09:50:00,62.11,62.24,62.06,62.15,102400.0,55.5543,55.6705,55.5095,55.59,102400.0
2013-08-16 09:55:00,62.14,62.34,62.05,62.33,133900.0,55.5811,55.76,55.5006,55.751,133900.0
2013-08-16 10:00:00,62.33,62.39,62.14,62.35,143100.0,55.751,55.8047,55.5811,55.7689,143100.0
2013-08-16 10:05:00,62.37,62.49,62.36,62.42,123700.0,55.7868,55.8942,55.7779,55.8315,123700.0
2013-08-16 10:10:00,62.42,62.47,62.31,62.34,112200.0,55.8315,55.8763,55.7332,55.76,112200.0
2013-08-16 10:15:00,62.34,62.36,62.19,62.21,102600.0,55.76,55.7779,55.6258,55.6437,102600.0
2013-08-16 10:20:00,62.2,62.2,62.08,62.09,89000.0,55.6348,55.6348,55.5274,55.5364,89000.0
2013-08-16 10:25:00,62.1,62.22,62.05,62.22,67500.0,55.5453,55.6527,55.5006,55.6527,67500.0
2013-08-16 10:30:00,62.22,62.22,62.12,62.21,79000.0,55.6527,55.6527,55.5632,55.6437,79000.0
2013-08-16 10:35:00,62.22,62.35,62.22,62.31,105100.0,55.6527,55.7689,55.6527,55.7332,105100.0
2013-08-16 10:40:00,62.33,62.35,62.27,62.3,39900.0,55.751,55.7689,55.6974,55.7242,39900.0
2013-08-16 10:45:00,62.3,62.37,62.28,62.37,43300.0,55.7242,55.7868,55.7063,55.7868,43300.0
2013-08-16 10:50:00,62.37,62.41,62.32,62.39,56100.0,55.7868,55.8226,55.7421,55.8047,56100.0
2013-08-16 10:55:00,62.38,62.41,62.31,62.34,53400.0,55.7958,55.8226,55.7332,55.76,53400.0
2013-08-16 11:00:00,62.33,62.37,62.3,62.36,57800.0,55.751,55.7868,55.7242,55.7779,57800.0
2013-08-16 11:05:00,62.37,62.43,62.29,62.3,66700.0,55.7868,55.8405,55.7153,55.7242,66700.0
2013-08-16 11:10:00,62.29,62.37,62.27,62.33,64600.0,55.7153,55.7868,55.6974,55.751,64600.0
2013-08-16 11:15:00,62.32,62.39,62.3,62.32,63200.0,55.7421,55.8047,55.7242,55.7421,63200.0
2013-08-16 11:20:00,62.33,62.39,62.32,62.33,50300.0,55.751,55.8047,55.7421,55.751,50300.0
2013-08-16 11:25:00,62.33,62.36,62.2,62.28,87500.0,55.751,55.7779,55.6348,55.7063,87500.0
2013-08-16 11:30:00,62.28,62.36,62.25,62.36,55400.0,55.7063,55.7779,55.6795,55.7779,55400.0
2013-08-16 11:35:00,62.36,62.37,62.3,62.36,39400.0,55.7779,55.7868,55.7242,55.7779,39400.0
2013-08-16 11:40:00,62.36,62.46,62.34,62.42,75800.0,55.7779,55.8673,55.76,55.8315,75800.0
2013-08-16 11:45:00,62.43,62.43,62.33,62.37,59800.0,55.8405,55.8405,55.751,55.7868,59800.0
2013-08-16 11:50:00,62.36,62.36,62.27,62.3,49500.0,55.7779,55.7779,55.6974,55.7242,49500.0
2013-08-16 11:55:00,62.31,62.34,62.27,62.28,51500.0,55.7332,55.76,55.6974,55.7063,51500.0
2013-08-16 12:00:00,62.27,62.32,62.26,62.31,49800.0,55.6974,55.7421,55.6884,55.7332,49800.0
2013-08-16 12:05:00,62.31,62.36,62.3,62.34,37500.0,55.7332,55.7779,55.7242,55.76,37500.0
2013-08-16 12:10:00,62.34,62.46,62.34,62.45,43900.0,55.76,55.8673,55.76,55.8584,43900.0
2013-08-16 12:15:00,62.46,62.5,62.4,62.41,62100.0,55.8673,55.9031,55.8137,55.8226,62100.0
2013-08-16 12:20:00,62.4,62.44,62.33,62.35,50900.0,55.8137,55.8494,55.751,55.7689,50900.0
2013-08-16 12:25:00,62.36,62.43,62.31,62.34,56400.0,55.7779,55.8405,55.7332,55.76,56400.0
2013-08-16 12:30:00,62.33,62.33,62.27,62.31,73000.0,55.751,55.751,55.6974,55.7332,73000.0
2013-08-16 12:35:00,62.31,62.33,62.26,62.29,67400.0,55.7332,55.751,55.6884,55.7153,67400.0
2013-08-16 12:40:00,62.29,62.32,62.28,62.32,83100.0,55.7153,55.7421,55.7063,55.7421,83100.0
2013-08-16 12:45:00,62.33,62.36,62.26,62.28,79400.0,55.751,55.7779,55.6884,55.7063,79400.0
2013-08-16 12:50:00,62.28,62.32,62.27,62.32,35200.0,55.7063,55.7421,55.6974,55.7421,35200.0
2013-08-16 12:55:00,62.31,62.35,62.26,62.3,49200.0,55.7332,55.7689,55.6884,55.7242,49200.0
2013-08-16 13:00:00,62.3,62.31,62.25,62.27,95900.0,55.7242,55.7332,55.6795,55.6974,95900.0
2013-08-16 13:05:00,62.27,62.28,62.18,62.19,87300.0,55.6974,55.7063,55.6169,55.6258,87300.0
2013-08-16 13:10:00,62.2,62.2,62.14,62.14,53500.0,55.6348,55.6348,55.5811,55.5811,53500.0
2013-08-16 13:15:00,62.14,62.21,62.13,62.18,72900.0,55.5811,55.6437,55.5722,55.6169,72900.0
2013-08-16 13:20:00,62.18,62.23,62.12,62.22,49400.0,55.6169,55.6616,55.5632,55.6527,49400.0
2013-08-16 13:25:00,62.22,62.25,62.18,62.2,51300.0,55.6527,55.6795,55.6169,55.6348,51300.0
2013-08-16 13:30:00,62.18,62.22,62.16,62.22,37500.0,55.6169,55.6527,55.599,55.6527,37500.0
2013-08-16 13:35:00,62.22,62.23,62.13,62.13,85500.0,55.6527,55.6616,55.5722,55.5722,85500.0
2013-08-16 13:40:00,62.14,62.16,62.1,62.13,53100.0,55.5811,55.599,55.5453,55.5722,53100.0
2013-08-16 13:45:00,62.13,62.22,62.12,62.2,59200.0,55.5722,55.6527,55.5632,55.6348,59200.0
2013-08-16 13:50:00,62.2,62.28,62.2,62.25,42700.0,55.6348,55.7063,55.6348,55.6795,42700.0
2013-08-16 13:55:00,62.24,62.3,62.22,62.26,59000.0,55.6705,55.7242,55.6527,55.6884,59000.0
2013-08-16 14:00:00,62.26,62.31,62.26,62.26,54400.0,55.6884,55.7332,55.6884,55.6884,54400.0
2013-08-16 14:05:00,62.26,62.32,62.25,62.3,64500.0,55.6884,55.7421,55.6795,55.7242,64500.0
2013-08-16 14:10:00,62.3,62.3,62.24,62.24,41600.0,55.7242,55.7242,55.6705,55.6705,41600.0
2013-08-16 14:15:00,62.24,62.25,62.16,62.23,57400.0,55.6705,55.6795,55.599,55.6616,57400.0
2013-08-16 14:20:00,62.24,62.34,62.24,62.33,62800.0,55.6705,55.76,55.6705,55.751,62800.0
2013-08-16 14:25:00,62.32,62.36,62.29,62.32,49800.0,55.7421,55.7779,55.7153,55.7421,49800.0
2013-08-16 14:30:00,62.32,62.32,62.21,62.24,58000.0,55.7421,55.7421,55.6437,55.6705,58000.0
2013-08-16 14:35:00,62.25,62.28,62.22,62.27,80900.0,55.6795,55.7063,55.6527,55.6974,80900.0
2013-08-16 14:40:00,62.27,62.32,62.26,62.3,62100.0,55.6974,55.7421,55.6884,55.7242,62100.0
2013-08-16 14:45:00,62.3,62.42,62.29,62.41,69800.0,55.7242,55.8315,55.7153,55.8226,69800.0
2013-08-16 14:50:00,62.41,62.49,62.39,62.43,88400.0,55.8226,55.8942,55.8047,55.8405,88400.0
2013-08-16 14:55:00,62.44,62.49,62.39,62.46,80700.0,55.8494,55.8942,55.8047,55.8673,80700.0
2013-08-16 15:00:00,62.46,62.46,62.36,62.39,88700.0,55.8673,55.8673,55.7779,55.8047,88700.0
2013-08-16 15:05:00,62.39,62.45,62.39,62.43,125800.0,55.8047,55.8584,55.8047,55.8405,125800.0
2013-08-16 15:10:00,62.43,62.44,62.33,62.34,84900.0,55.8405,55.8494,55.751,55.76,84900.0
2013-08-16 15:15:00,62.34,62.37,62.3,62.3,52800.0,55.76,55.7868,55.7242,55.7242,52800.0
2013-08-16 15:20:00,62.29,62.39,62.29,62.38,56100.0,55.7153,55.8047,55.7153,55.7958,56100.0
2013-08-16 15:25:00,62.37,62.38,62.33,62.34,49200.0,55.7868,55.7958,55.751,55.76,49200.0
2013-08-16 15:30:00,62.34,62.34,62.3,62.32,103500.0,55.76,55.76,55.7242,55.7421,103500.0
2013-08-16 15:35:00,62.32,62.34,62.29,62.33,89100.0,55.7421,55.76,55.7153,55.751,89100.0
2013-08-16 15:40:00,62.33,62.34,62.25,62.25,148200.0,55.751,55.76,55.6795,55.6795,148200.0
2013-08-16 15:45:00,62.25,62.31,62.24,62.27,213900.0,55.6795,55.7332,55.6705,55.6974,213900.0
2013-08-16 15:50:00,62.27,62.3,62.26,62.28,175900.0,55.6974,55.7242,55.6884,55.7063,175900.0
2013-08-16 15:55:00,62.28,62.29,62.17,62.18,532300.0,55.7063,55.7153,55.6079,55.6169,532300.0
2013-08-19 09:30:00,62.15,62.18,61.89,61.92,174200.0,55.59,55.6169,55.3575,55.3843,174200.0
2013-08-19 09:35:00,61.93,62.15,61.93,62.03,82500.0,55.3933,55.59,55.3933,55.4827,82500.0
2013-08-19 09:40:00,62.03,62.16,61.97,61.97,118600.0,55.4827,55.599,55.429,55.429,118600.0
2013-08-19 09:45:00,61.98,62.13,61.95,62.12,82700.0,55.438,55.5722,55.4112,55.5632,82700.0
2013-08-19 09:50:00,62.12,62.14,62.0,62.02,112300.0,55.5632,55.5811,55.4559,55.4738,112300.0
2013-08-19 09:55:00,62.02,62.05,61.98,62.05,94100.0,55.4738,55.5006,55.438,55.5006,94100.0
2013-08-19 10:00:00,62.04,62.16,62.01,62.14,106500.0,55.4917,55.599,55.4648,55.5811,106500.0
2013-08-19 10:05:00,62.15,62.18,62.12,62.12,53800.0,55.59,55.6169,55.5632,55.5632,53800.0
2013-08-19 10:10:00,62.12,62.15,62.03,62.05,62500.0,55.5632,55.59,55.4827,55.5006,62500.0
2013-08-19 10:15:00,62.04,62.07,62.0,62.06,82200.0,55.4917,55.5185,55.4559,55.5095,82200.0
2013-08-19 10:20:00,62.05,62.09,62.01,62.04,57300.0,55.5006,55.5364,55.4648,55.4917,57300.0
2013-08-19 10:25:00,62.05,62.06,62.01,62.05,71000.0,55.5006,55.5095,55.4648,55.5006,71000.0
2013-08-19 10:30:00,62.05,62.05,62.0,62.05,59500.0,55.5006,55.5006,55.4559,55.5006,59500.0
2013-08-19 10:35:00,62.05,62.1,62.03,62.1,75500.0,55.5006,55.5453,55.4827,55.5453,75500.0
2013-08-19 10:40:00,62.1,62.16,62.07,62.09,70000.0,55.5453,55.599,55.5185,55.5364,70000.0
2013-08-19 10:45:00,62.1,62.15,62.09,62.13,79100.0,55.5453,55.59,55.5364,55.5722,79100.0
2013-08-19 10:50:00,62.13,62.16,62.08,62.15,52700.0,55.5722,55.599,55.5274,55.59,52700.0
2013-08-19 10:55:00,62.15,62.17,62.08,62.11,43100.0,55.59,55.6079,55.5274,55.5543,43100.0
2013-08-19 11:00:00,62.1,62.11,62.03,62.04,67600.0,55.5453,55.5543,55.4827,55.4917,67600.0
2013-08-19 11:05:00,62.04,62.15,62.02,62.1,46400.0,55.4917,55.59,55.4738,55.5453,46400.0
2013-08-19 11:10:00,62.09,62.15,62.08,62.13,55300.0,55.5364,55.59,55.5274,55.5722,55300.0
2013-08-19 11:15:00,62.13,62.16,62.05,62.09,47000.0,55.5722,55.599,55.5006,55.5364,47000.0
2013-08-19 11:20:00,62.09,62.14,62.06,62.08,49400.0,55.5364,55.5811,55.5095,55.5274,49400.0
2013-08-19 11:25:00,62.08,62.14,62.08,62.11,35800.0,55.5274,55.5811,55.5274,55.5543,35800.0
2013-08-19 11:30:00,62.11,62.11,62.03,62.08,48800.0,55.5543,55.5543,55.4827,55.5274,48800.0
2013-08-19 11:35:00,62.09,62.17,62.09,62.09,51100.0,55.5364,55.6079,55.5364,55.5364,51100.0
2013-08-19 11:40:00,62.1,62.15,62.07,62.14,40100.0,55.5453,55.59,55.5185,55.5811,40100.0
2013-08-19 11:45:00,62.13,62.17,62.11,62.11,38900.0,55.5722,55.6079,55.5543,55.5543,38900.0
2013-08-19 11:50:00,62.11,62.15,62.09,62.15,25100.0,55.5543,55.59,55.5364,55.59,25100.0
2013-08-19 11:55:00,62.15,62.17,62.12,62.12,56100.0,55.59,55.6079,55.5632,55.5632,56100.0
2013-08-19 12:00:00,62.12,62.14,62.07,62.13,49700.0,55.5632,55.5811,55.5185,55.5722,49700.0
2013-08-19 12:05:00,62.14,62.17,62.11,62.13,51500.0,55.5811,55.6079,55.5543,55.5722,51500.0
2013-08-19 12:10:00,62.13,62.18,62.12,62.17,53000.0,55.5722,55.6169,55.5632,55.6079,53000.0
2013-08-19 12:15:00,62.17,62.17,62.13,62.13,48500.0,55.6079,55.6079,55.5722,55.5722,48500.0
2013-08-19 12:20:00,62.13,62.16,62.1,62.1,37000.0,55.5722,55.599,55.5453,55.5453,37000.0
2013-08-19 12:25:00,62.11,62.15,62.08,62.12,68900.0,55.5543,55.59,55.5274,55.5632,68900.0
2013-08-19 12:30:00,62.12,62.13,62.05,62.08,65200.0,55.5632,55.5722,55.5006,55.5274,65200.0
2013-08-19 12:35:00,62.09,62.12,62.07,62.12,23200.0,55.5364,55.5632,55.5185,55.5632,23200.0
2013-08-19 12:40:00,62.1,62.17,62.09,62.14,31200.0,55.5453,55.6079,55.5364,55.5811,31200.0
2013-08-19 12:45:00,62.15,62.16,62.13,62.15,51400.0,55.59,55.599,55.5722,55.59,51400.0
2013-08-19 12:50:00,62.15,62.16,62.11,62.13,42100.0,55.59,55.599,55.5543,55.5722,42100.0
2013-08-19 12:55:00,62.14,62.17,62.13,62.15,25400.0,55.5811,55.6079,55.5722,55.59,25400.0
2013-08-19 13:00:00,62.15,62.15,62.08,62.1,24400.0,55.59,55.59,55.5274,55.5453,24400.0
2013-08-19 13:05:00,62.11,62.16,62.09,62.13,28700.0,55.5543,55.599,55.5364,55.5722,28700.0
2013-08-19 13:10:00,62.12,62.16,62.12,62.15,23700.0,55.5632,55.599,55.5632,55.59,23700.0
2013-08-19 13:15:00,62.16,62.16,62.13,62.13,26500.0,55.599,55.599,55.5722,55.5722,26500.0
2013-08-19 13:20:00,62.13,62.13,62.1,62.13,21100.0,55.5722,55.5722,55.5453,55.5722,21100.0
2013-08-19 13:25:00,62.12,62.15,62.09,62.15,34700.0,55.5632,55.59,55.5364,55.59,34700.0
2013-08-19 13:30:00,62.15,62.15,62.04,62.04,59500.0,55.59,55.59,55.4917,55.4917,59500.0
2013-08-19 13:35:00,62.04,62.05,62.0,62.03,55900.0,55.4917,55.5006,55.4559,55.4827,55900.0
2013-08-19 13:40:00,62.03,62.04,61.99,62.03,32400.0,55.4827,55.4917,55.4469,55.4827,32400.0
2013-08-19 13:45:00,62.04,62.04,61.99,62.01,46900.0,55.4917,55.4917,55.4469,55.4648,46900.0
2013-08-19 13:50:00,62.0,62.05,61.99,62.04,32700.0,55.4559,55.5006,55.4469,55.4917,32700.0
2013-08-19 13:55:00,62.05,62.05,62.0,62.0,49100.0,55.5006,55.5006,55.4559,55.4559,49100.0
2013-08-19 14:00:00,62.0,62.02,61.98,61.99,59900.0,55.4559,55.4738,55.438,55.4469,59900.0
2013-08-19 14:05:00,61.98,62.02,61.96,62.01,51000.0,55.438,55.4738,55.4201,55.4648,51000.0
2013-08-19 14:10:00,62.01,62.04,62.0,62.02,40300.0,55.4648,55.4917,55.4559,55.4738,40300.0
2013-08-19 14:15:00,62.03,62.05,62.02,62.04,28500.0,55.4827,55.5006,55.4738,55.4917,28500.0
2013-08-19 14:20:00,62.04,62.06,62.0,62.04,69300.0,55.4917,55.5095,55.4559,55.4917,69300.0
2013-08-19 14:25:00,62.03,62.06,62.0,62.06,52400.0,55.4827,55.5095,55.4559,55.5095,52400.0
2013-08-19 14:30:00,62.05,62.05,61.98,62.02,132900.0,55.5006,55.5006,55.438,55.4738,132900.0
2013-08-19 14:35:00,62.02,62.04,62.0,62.01,60300.0,55.4738,55.4917,55.4559,55.4648,60300.0
2013-08-19 14:40:00,62.01,62.06,61.99,62.05,55800.0,55.4648,55.5095,55.4469,55.5006,55800.0
2013-08-19 14:45:00,62.04,62.06,62.01,62.04,49300.0,55.4917,55.5095,55.4648,55.4917,49300.0
2013-08-19 14:50:00,62.04,62.05,61.99,62.01,41700.0,55.4917,55.5006,55.4469,55.4648,41700.0
2013-08-19 14:55:00,62.01,62.03,61.99,62.01,119300.0,55.4648,55.4827,55.4469,55.4648,119300.0
2013-08-19 15:00:00,62.0,62.01,61.95,61.97,64900.0,55.4559,55.4648,55.4112,55.429,64900.0
2013-08-19 15:05:00,61.97,62.01,61.94,61.96,94900.0,55.429,55.4648,55.4022,55.4201,94900.0
2013-08-19 15:10:00,61.97,62.01,61.95,62.01,130700.0,55.429,55.4648,55.4112,55.4648,130700.0
2013-08-19 15:15:00,62.01,62.1,62.01,62.06,65800.0,55.4648,55.5453,55.4648,55.5095,65800.0
2013-08-19 15:20:00,62.07,62.07,62.0,62.05,39100.0,55.5185,55.5185,55.4559,55.5006,39100.0
2013-08-19 15:25:00,62.05,62.06,61.94,61.94,104900.0,55.5006,55.5095,55.4022,55.4022,104900.0
2013-08-19 15:30:00,61.94,61.97,61.92,61.93,86100.0,55.4022,55.429,55.3843,55.3933,86100.0
2013-08-19 15:35:00,61.92,61.94,61.85,61.87,165900.0,55.3843,55.4022,55.3217,55.3396,165900.0
2013-08-19 15:40:00,61.88,61.9,61.84,61.86,124500.0,55.3485,55.3664,55.3128,55.3307,124500.0
2013-08-19 15:45:00,61.87,61.95,61.85,61.9,179300.0,55.3396,55.4112,55.3217,55.3664,179300.0
2013-08-19 15:50:00,61.9,61.92,61.84,61.88,108000.0,55.3664,55.3843,55.3128,55.3485,108000.0
2013-08-19 15:55:00,61.87,61.93,61.83,61.84,363700.0,55.3396,55.3933,55.3038,55.3128,363700.0
2013-08-20 09:30:00,61.8,61.96,61.79,61.82,151800.0,55.277,55.4201,55.268,55.2949,151800.0
2013-08-20 09:35:00,61.83,61.94,61.82,61.9,47600.0,55.3038,55.4022,55.2949,55.3664,47600.0
2013-08-20 09:40:00,61.89,62.09,61.89,61.95,89300.0,55.3575,55.5364,55.3575,55.4112,89300.0
2013-08-20 09:45:00,61.96,62.04,61.95,62.01,57600.0,55.4201,55.4917,55.4112,55.4648,57600.0
2013-08-20 09:50:00,62.01,62.09,61.98,62.07,71500.0,55.4648,55.5364,55.438,55.5185,71500.0
2013-08-20 09:55:00,62.05,62.12,61.99,62.05,67700.0,55.5006,55.5632,55.4469,55.5006,67700.0
2013-08-20 10:00:00,62.04,62.15,62.02,62.1,45900.0,55.4917,55.59,55.4738,55.5453,45900.0
2013-08-20 10:05:00,62.1,62.16,62.07,62.12,72600.0,55.5453,55.599,55.5185,55.5632,72600.0
2013-08-20 10:10:00,62.11,62.12,61.95,61.98,83800.0,55.5543,55.5632,55.4112,55.438,83800.0
2013-08-20 10:15:00,61.98,62.04,61.97,62.04,60800.0,55.438,55.4917,55.429,55.4917,60800.0
2013-08-20 10:20:00,62.04,62.16,62.03,62.16,105200.0,55.4917,55.599,55.4827,55.599,105200.0
2013-08-20 10:25:00,62.17,62.26,62.16,62.25,63900.0,55.6079,55.6884,55.599,55.6795,63900.0
2013-08-20 10:30:00,62.23,62.31,62.21,62.29,75600.0,55.6616,55.7332,55.6437,55.7153,75600.0
2013-08-20 10:35:00,62.29,62.37,62.27,62.37,57400.0,55.7153,55.7868,55.6974,55.7868,57400.0
2013-08-20 10:40:00,62.38,62.39,62.32,62.35,62400.0,55.7958,55.8047,55.7421,55.7689,62400.0
2013-08-20 10:45:00,62.34,62.39,62.32,62.32,108800.0,55.76,55.8047,55.7421,55.7421,108800.0
2013-08-20 10:50:00,62.33,62.35,62.29,62.3,110600.0,55.751,55.7689,55.7153,55.7242,110600.0
2013-08-20 10:55:00,62.29,62.31,62.24,62.25,50500.0,55.7153,55.7332,55.6705,55.6795,50500.0
2013-08-20 11:00:00,62.25,62.28,62.21,62.23,62600.0,55.6795,55.7063,55.6437,55.6616,62600.0
2013-08-20 11:05:00,62.23,62.31,62.22,62.3,82000.0,55.6616,55.7332,55.6527,55.7242,82000.0
2013-08-20 11:10:00,62.29,62.3,62.21,62.21,41000.0,55.7153,55.7242,55.6437,55.6437,41000.0
2013-08-20 11:15:00,62.21,62.27,62.17,62.26,44200.0,55.6437,55.6974,55.6079,55.6884,44200.0
2013-08-20 11:20:00,62.26,62.33,62.24,62.27,57000.0,55.6884,55.751,55.6705,55.6974,57000.0
2013-08-20 11:25:00,62.28,62.29,62.2,62.22,31000.0,55.7063,55.7153,55.6348,55.6527,31000.0
2013-08-20 11:30:00,62.23,62.28,62.21,62.27,35700.0,55.6616,55.7063,55.6437,55.6974,35700.0
2013-08-20 11:35:00,62.27,62.3,62.25,62.29,21700.0,55.6974,55.7242,55.6795,55.7153,21700.0
2013-08-20 11:40:00,62.3,62.32,62.25,62.3,32300.0,55.7242,55.7421,55.6795,55.7242,32300.0
2013-08-20 11:45:00,62.29,62.32,62.27,62.28,56400.0,55.7153,55.7421,55.6974,55.7063,56400.0
2013-08-20 11:50:00,62.28,62.29,62.23,62.25,41500.0,55.7063,55.7153,55.6616,55.6795,41500.0
2013-08-20 11:55:00,62.24,62.29,62.23,62.25,55600.0,55.6705,55.7153,55.6616,55.6795,55600.0
2013-08-20 12:00:00,62.25,62.27,62.22,62.23,50200.0,55.6795,55.6974,55.6527,55.6616,50200.0
2013-08-20 12:05:00,62.24,62.25,62.19,62.2,41500.0,55.6705,55.6795,55.6258,55.6348,41500.0
2013-08-20 12:10:00,62.2,62.2,62.17,62.18,34400.0,55.6348,55.6348,55.6079,55.6169,34400.0
2013-08-20 12:15:00,62.19,62.22,62.18,62.2,29500.0,55.6258,55.6527,55.6169,55.6348,29500.0
2013-08-20 12:20:00,62.2,62.2,62.11,62.13,47500.0,55.6348,55.6348,55.5543,55.5722,47500.0
2013-08-20 12:25:00,62.12,62.14,62.1,62.11,29200.0,55.5632,55.5811,55.5453,55.5543,29200.0
2013-08-20 12:30:00,62.11,62.12,62.04,62.07,55000.0,55.5543,55.5632,55.4917,55.5185,55000.0
2013-08-20 12:35:00,62.08,62.09,62.04,62.04,46900.0,55.5274,55.5364,55.4917,55.4917,46900.0
2013-08-20 12:40:00,62.05,62.06,62.0,62.01,61500.0,55.5006,55.5095,55.4559,55.4648,61500.0
2013-08-20 12:45:00,62.02,62.04,62.01,62.03,42700.0,55.4738,55.4917,55.4648,55.4827,42700.0
2013-08-20 12:50:00,62.03,62.04,62.0,62.02,51700.0,55.4827,55.4917,55.4559,55.4738,51700.0
2013-08-20 12:55:00,62.02,62.05,62.01,62.02,65800.0,55.4738,55.5006,55.4648,55.4738,65800.0
2013-08-20 13:00:00,62.02,62.06,62.01,62.03,71700.0,55.4738,55.5095,55.4648,55.4827,71700.0
2013-08-20 13:05:00,62.03,62.04,62.01,62.02,47100.0,55.4827,55.4917,55.4648,55.4738,47100.0
2013-08-20 13:10:00,62.02,62.13,62.01,62.13,75900.0,55.4738,55.5722,55.4648,55.5722,75900.0
2013-08-20 13:15:00,62.14,62.14,62.09,62.1,49100.0,55.5811,55.5811,55.5364,55.5453,49100.0
2013-08-20 13:20:00,62.1,62.13,62.09,62.09,44800.0,55.5453,55.5722,55.5364,55.5364,44800.0
2013-08-20 13:25:00,62.09,62.12,62.05,62.1,67000.0,55.5364,55.5632,55.5006,55.5453,67000.0
2013-08-20 13:30:00,62.1,62.11,62.04,62.08,57200.0,55.5453,55.5543,55.4917,55.5274,57200.0
2013-08-20 13:35:00,62.08,62.1,62.03,62.05,47100.0,55.5274,55.5453,55.4827,55.5006,47100.0
2013-08-20 13:40:00,62.05,62.13,62.04,62.12,56100.0,55.5006,55.5722,55.4917,55.5632,56100.0
2013-08-20 13:45:00,62.13,62.17,62.09,62.11,68800.0,55.5722,55.6079,55.5364,55.5543,68800.0
2013-08-20 13:50:00,62.1,62.17,62.1,62.13,35600.0,55.5453,55.6079,55.5453,55.5722,35600.0
2013-08-20 13:55:00,62.14,62.15,62.12,62.14,20200.0,55.5811,55.59,55.5632,55.5811,20200.0
2013-08-20 14:00:00,62.15,62.2,62.14,62.17,36900.0,55.59,55.6348,55.5811,55.6079,36900.0
2013-08-20 14:05:00,62.17,62.23,62.16,62.2,39500.0,55.6079,55.6616,55.599,55.6348,39500.0
2013-08-20 14:10:00,62.19,62.2,62.16,62.2,48200.0,55.6258,55.6348,55.599,55.6348,48200.0
2013-08-20 14:15:00,62.2,62.23,62.16,62.16,30200.0,55.6348,55.6616,55.599,55.599,30200.0
2013-08-20 14:20:00,62.16,62.16,62.12,62.15,45700.0,55.599,55.599,55.5632,55.59,45700.0
2013-08-20 14:25:00,62.15,62.22,62.15,62.19,43800.0,55.59,55.6527,55.59,55.6258,43800.0
2013-08-20 14:30:00,62.19,62.19,62.14,62.14,25900.0,55.6258,55.6258,55.5811,55.5811,25900.0
2013-08-20 14:35:00,62.14,62.15,62.08,62.11,31400.0,55.5811,55.59,55.5274,55.5543,31400.0
2013-08-20 14:40:00,62.1,62.2,62.1,62.16,25900.0,55.5453,55.6348,55.5453,55.599,25900.0
2013-08-20 14:45:00,62.16,62.2,62.14,62.18,29000.0,55.599,55.6348,55.5811,55.6169,29000.0
2013-08-20 14:50:00,62.18,62.22,62.16,62.21,32700.0,55.6169,55.6527,55.599,55.6437,32700.0
2013-08-20 14:55:00,62.19,62.19,62.12,62.14,23700.0,55.6258,55.6258,55.5632,55.5811,23700.0
2013-08-20 15:00:00,62.14,62.17,62.13,62.15,28300.0,55.5811,55.6079,55.5722,55.59,28300.0
2013-08-20 15:05:00,62.16,62.21,62.16,62.19,47700.0,55.599,55.6437,55.599,55.6258,47700.0
2013-08-20 15:10:00,62.19,62.21,62.16,62.16,28700.0,55.6258,55.6437,55.599,55.599,28700.0
2013-08-20 15:15:00,62.17,62.2,62.16,62.17,37600.0,55.6079,55.6348,55.599,55.6079,37600.0
2013-08-20 15:20:00,62.16,62.17,62.13,62.15,69500.0,55.599,55.6079,55.5722,55.59,69500.0
2013-08-20 15:25:00,62.15,62.18,62.13,62.17,36400.0,55.59,55.6169,55.5722,55.6079,36400.0
2013-08-20 15:30:00,62.17,62.2,62.14,62.15,73900.0,55.6079,55.6348,55.5811,55.59,73900.0
2013-08-20 15:35:00,62.15,62.17,62.1,62.1,122000.0,55.59,55.6079,55.5453,55.5453,122000.0
2013-08-20 15:40:00,62.1,62.15,62.09,62.1,112800.0,55.5453,55.59,55.5364,55.5453,112800.0
2013-08-20 15:45:00,62.11,62.12,62.02,62.05,135800.0,55.5543,55.5632,55.4738,55.5006,135800.0
2013-08-20 15:50:00,62.05,62.05,61.97,61.97,107600.0,55.5006,55.5006,55.429,55.429,107600.0
2013-08-20 15:55:00,61.97,61.98,61.88,61.89,448000.0,55.429,55.438,55.3485,55.3575,448000.0
2013-08-21 09:30:00,61.59,61.64,61.18,61.29,270800.0,55.0892,55.1339,54.7224,54.8208,270800.0
2013-08-21 09:35:00,61.3,61.49,61.25,61.45,117800.0,54.8298,54.9997,54.785,54.9639,117800.0
2013-08-21 09:40:00,61.45,61.62,61.45,61.58,85800.0,54.9639,55.116,54.9639,55.0802,85800.0
2013-08-21 09:45:00,61.58,61.74,61.51,61.7,115600.0,55.0802,55.2233,55.0176,55.1875,115600.0
2013-08-21 09:50:00,61.69,61.69,61.51,61.55,83300.0,55.1786,55.1786,55.0176,55.0534,83300.0
2013-08-21 09:55:00,61.55,61.65,61.5,61.58,70100.0,55.0534,55.1428,55.0087,55.0802,70100.0
2013-08-21 10:00:00,61.58,61.64,61.52,61.59,137500.0,55.0802,55.1339,55.0265,55.0892,137500.0
2013-08-21 10:05:00,61.59,61.62,61.5,61.56,115800.0,55.0892,55.116,55.0087,55.0623,115800.0
2013-08-21 10:10:00,61.55,61.62,61.47,61.47,94000.0,55.0534,55.116,54.9818,54.9818,94000.0
2013-08-21 10:15:00,61.48,61.49,61.42,61.46,83100.0,54.9908,54.9997,54.9371,54.9729,83100.0
2013-08-21 10:20:00,61.47,61.58,61.46,61.54,105900.0,54.9818,55.0802,54.9729,55.0444,105900.0
2013-08-21 10:25:00,61.55,61.57,61.43,61.45,68500.0,55.0534,55.0713,54.946,54.9639,68500.0
2013-08-21 10:30:00,61.45,61.5,61.41,61.5,64000.0,54.9639,55.0087,54.9282,55.0087,64000.0
2013-08-21 10:35:00,61.5,61.51,61.4,61.49,78400.0,55.0087,55.0176,54.9192,54.9997,78400.0
2013-08-21 10:40:00,61.5,61.53,61.45,61.49,76800.0,55.0087,55.0355,54.9639,54.9997,76800.0
2013-08-21 10:45:00,61.5,61.51,61.42,61.47,47500.0,55.0087,55.0176,54.9371,54.9818,47500.0
2013-08-21 10:50:00,61.49,61.5,61.43,61.45,63200.0,54.9997,55.0087,54.946,54.9639,63200.0
2013-08-21 10:55:00,61.44,61.48,61.42,61.44,32100.0,54.955,54.9908,54.9371,54.955,32100.0
2013-08-21 11:00:00,61.44,61.5,61.43,61.49,84300.0,54.955,55.0087,54.946,54.9997,84300.0
2013-08-21 11:05:00,61.49,61.5,61.45,61.46,61700.0,54.9997,55.0087,54.9639,54.9729,61700.0
2013-08-21 11:10:00,61.46,61.5,61.44,61.45,50800.0,54.9729,55.0087,54.955,54.9639,50800.0
2013-08-21 11:15:00,61.45,61.51,61.44,61.49,51600.0,54.9639,55.0176,54.955,54.9997,51600.0
2013-08-21 11:20:00,61.48,61.49,61.43,61.45,46900.0,54.9908,54.9997,54.946,54.9639,46900.0
2013-08-21 11:25:00,61.45,61.45,61.36,61.39,46700.0,54.9639,54.9639,54.8834,54.9103,46700.0
2013-08-21 11:30:00,61.39,61.46,61.38,61.42,68400.0,54.9103,54.9729,54.9013,54.9371,68400.0
2013-08-21 11:35:00,61.42,61.43,61.3,61.32,63400.0,54.9371,54.946,54.8298,54.8477,63400.0
2013-08-21 11:40:00,61.31,61.33,61.27,61.28,72100.0,54.8387,54.8566,54.8029,54.8119,72100.0
2013-08-21 11:45:00,61.27,61.3,61.2,61.21,89600.0,54.8029,54.8298,54.7403,54.7493,89600.0
2013-08-21 11:50:00,61.22,61.29,61.19,61.27,91500.0,54.7582,54.8208,54.7314,54.8029,91500.0
2013-08-21 11:55:00,61.27,61.36,61.26,61.36,50700.0,54.8029,54.8834,54.794,54.8834,50700.0
2013-08-21 12:00:00,61.35,61.35,61.26,61.26,41300.0,54.8745,54.8745,54.794,54.794,41300.0
2013-08-21 12:05:00,61.26,61.29,61.24,61.25,99400.0,54.794,54.8208,54.7761,54.785,99400.0
2013-08-21 12:10:00,61.25,61.35,61.25,61.33,46600.0,54.785,54.8745,54.785,54.8566,46600.0
2013-08-21 12:15:00,61.33,61.38,61.3,61.36,37000.0,54.8566,54.9013,54.8298,54.8834,37000.0
2013-08-21 12:20:00,61.37,61.42,61.36,61.4,40200.0,54.8924,54.9371,54.8834,54.9192,40200.0
2013-08-21 12:25:00,61.4,61.41,61.33,61.36,50800.0,54.9192,54.9282,54.8566,54.8834,50800.0
2013-08-21 12:30:00,61.36,61.37,61.3,61.33,28200.0,54.8834,54.8924,54.8298,54.8566,28200.0
2013-08-21 12:35:00,61.33,61.4,61.31,61.4,47800.0,54.8566,54.9192,54.8387,54.9192,47800.0
2013-08-21 12:40:00,61.39,61.43,61.37,61.42,28400.0,54.9103,54.946,54.8924,54.9371,28400.0
2013-08-21 12:45:00,61.42,61.44,61.38,61.42,80900.0,54.9371,54.955,54.9013,54.9371,80900.0
2013-08-21 12:50:00,61.42,61.5,61.41,61.5,52300.0,54.9371,55.0087,54.9282,55.0087,52300.0
2013-08-21 12:55:00,61.5,61.5,61.43,61.47,42000.0,55.0087,55.0087,54.946,54.9818,42000.0
2013-08-21 13:00:00,61.48,61.48,61.35,61.35,69700.0,54.9908,54.9908,54.8745,54.8745,69700.0
2013-08-21 13:05:00,61.35,61.36,61.3,61.3,52600.0,54.8745,54.8834,54.8298,54.8298,52600.0
2013-08-21 13:10:00,61.31,61.35,61.29,61.33,63100.0,54.8387,54.8745,54.8208,54.8566,63100.0
2013-08-21 13:15:00,61.33,61.4,61.33,61.38,28400.0,54.8566,54.9192,54.8566,54.9013,28400.0
2013-08-21 13:20:00,61.4,61.43,61.36,61.41,22600.0,54.9192,54.946,54.8834,54.9282,22600.0
2013-08-21 13:25:00,61.4,61.46,61.4,61.42,20400.0,54.9192,54.9729,54.9192,54.9371,20400.0
2013-08-21 13:30:00,61.41,61.47,61.4,61.45,21500.0,54.9282,54.9818,54.9192,54.9639,21500.0
2013-08-21 13:35:00,61.44,61.5,61.43,61.48,36800.0,54.955,55.0087,54.946,54.9908,36800.0
2013-08-21 13:40:00,61.47,61.5,61.46,61.5,33600.0,54.9818,55.0087,54.9729,55.0087,33600.0
2013-08-21 13:45:00,61.5,61.5,61.46,61.47,28500.0,55.0087,55.0087,54.9729,54.9818,28500.0
2013-08-21 13:50:00,61.47,61.5,61.45,61.47,37500.0,54.9818,55.0087,54.9639,54.9818,37500.0
2013-08-21 13:55:00,61.47,61.5,61.45,61.45,38200.0,54.9818,55.0087,54.9639,54.9639,38200.0
2013-08-21 14:00:00,61.45,61.45,61.18,61.25,152400.0,54.9639,54.9639,54.7224,54.785,152400.0
2013-08-21 14:05:00,61.24,61.25,61.09,61.2,225600.0,54.7761,54.785,54.6419,54.7403,225600.0
2013-08-21 14:10:00,61.2,61.41,61.18,61.29,162000.0,54.7403,54.9282,54.7224,54.8208,162000.0
2013-08-21 14:15:00,61.3,61.45,61.3,61.4,103600.0,54.8298,54.9639,54.8298,54.9192,103600.0
2013-08-21 14:20:00,61.39,61.4,61.27,61.38,92600.0,54.9103,54.9192,54.8029,54.9013,92600.0
2013-08-21 14:25:00,61.37,61.5,61.36,61.46,90500.0,54.8924,55.0087,54.8834,54.9729,90500.0
2013-08-21 14:30:00,61.45,61.67,61.44,61.65,126100.0,54.9639,55.1607,54.955,55.1428,126100.0
2013-08-21 14:35:00,61.64,61.76,61.64,61.73,104800.0,55.1339,55.2412,55.1339,55.2144,104800.0
2013-08-21 14:40:00,61.74,61.86,61.73,61.76,140200.0,55.2233,55.3307,55.2144,55.2412,140200.0
2013-08-21 14:45:00,61.77,61.88,61.77,61.84,80300.0,55.2502,55.3485,55.2502,55.3128,80300.0
2013-08-21 14:50:00,61.84,61.87,61.8,61.81,86100.0,55.3128,55.3396,55.277,55.2859,86100.0
2013-08-21 14:55:00,61.81,61.83,61.72,61.73,47600.0,55.2859,55.3038,55.2054,55.2144,47600.0
2013-08-21 15:00:00,61.73,61.74,61.63,61.68,63100.0,55.2144,55.2233,55.1249,55.1697,63100.0
2013-08-21 15:05:00,61.68,61.69,61.58,61.63,63300.0,55.1697,55.1786,55.0802,55.1249,63300.0
2013-08-21 15:10:00,61.63,61.7,61.59,61.69,57000.0,55.1249,55.1875,55.0892,55.1786,57000.0
2013-08-21 15:15:00,61.68,61.68,61.55,61.55,103300.0,55.1697,55.1697,55.0534,55.0534,103300.0
2013-08-21 15:20:00,61.56,61.61,61.54,61.57,78000.0,55.0623,55.107,55.0444,55.0713,78000.0
2013-08-21 15:25:00,61.56,61.61,61.48,61.5,72100.0,55.0623,55.107,54.9908,55.0087,72100.0
2013-08-21 15:30:00,61.5,61.5,61.41,61.43,141400.0,55.0087,55.0087,54.9282,54.946,141400.0
2013-08-21 15:35:00,61.44,61.46,61.33,61.35,107000.0,54.955,54.9729,54.8566,54.8745,107000.0
2013-08-21 15:40:00,61.35,61.39,61.26,61.35,157800.0,54.8745,54.9103,54.794,54.8745,157800.0
2013-08-21 15:45:00,61.35,61.35,61.16,61.19,311800.0,54.8745,54.8745,54.7045,54.7314,311800.0
2013-08-21 15:50:00,61.19,61.26,61.19,61.19,152500.0,54.7314,54.794,54.7314,54.7314,152500.0
2013-08-21 15:55:00,61.2,61.21,61.1,61.12,319600.0,54.7403,54.7493,54.6509,54.6688,319600.0
2013-08-22 09:30:00,61.32,61.32,61.16,61.3,316500.0,54.8477,54.8477,54.7045,54.8298,316500.0
2013-08-22 09:35:00,61.3,61.44,61.3,61.35,91700.0,54.8298,54.955,54.8298,54.8745,91700.0
2013-08-22 09:40:00,61.36,61.39,61.29,61.32,114800.0,54.8834,54.9103,54.8208,54.8477,114800.0
2013-08-22 09:45:00,61.32,61.33,61.27,61.28,165000.0,54.8477,54.8566,54.8029,54.8119,165000.0
2013-08-22 09:50:00,61.27,61.3,61.16,61.26,93800.0,54.8029,54.8298,54.7045,54.794,93800.0
2013-08-22 09:55:00,61.26,61.4,61.26,61.33,75600.0,54.794,54.9192,54.794,54.8566,75600.0
2013-08-22 10:00:00,61.34,61.4,61.33,61.36,157800.0,54.8655,54.9192,54.8566,54.8834,157800.0
2013-08-22 10:05:00,61.37,61.4,61.31,61.35,114100.0,54.8924,54.9192,54.8387,54.8745,114100.0
2013-08-22 10:10:00,61.36,61.44,61.34,61.44,92200.0,54.8834,54.955,54.8655,54.955,92200.0
2013-08-22 10:15:00,61.44,61.5,61.43,61.49,145400.0,54.955,55.0087,54.946,54.9997,145400.0
2013-08-22 10:20:00,61.49,61.5,61.44,61.46,88300.0,54.9997,55.0087,54.955,54.9729,88300.0
2013-08-22 10:25:00,61.46,61.48,61.41,61.48,105400.0,54.9729,54.9908,54.9282,54.9908,105400.0
2013-08-22 10:30:00,61.49,61.5,61.41,61.46,87800.0,54.9997,55.0087,54.9282,54.9729,87800.0
2013-08-22 10:35:00,61.46,61.46,61.38,61.4,111500.0,54.9729,54.9729,54.9013,54.9192,111500.0
2013-08-22 10:40:00,61.4,61.52,61.39,61.5,139300.0,54.9192,55.0265,54.9103,55.0087,139300.0
2013-08-22 10:45:00,61.51,61.55,61.5,61.5,66100.0,55.0176,55.0534,55.0087,55.0087,66100.0
2013-08-22 10:50:00,61.5,61.51,61.46,61.47,48500.0,55.0087,55.0176,54.9729,54.9818,48500.0
2013-08-22 10:55:00,61.46,61.5,61.43,61.43,85900.0,54.9729,55.0087,54.946,54.946,85900.0
2013-08-22 11:00:00,61.43,61.44,61.39,61.43,50100.0,54.946,54.955,54.9103,54.946,50100.0
2013-08-22 11:05:00,61.44,61.45,61.37,61.39,46400.0,54.955,54.9639,54.8924,54.9103,46400.0
2013-08-22 11:10:00,61.38,61.41,61.34,61.37,56100.0,54.9013,54.9282,54.8655,54.8924,56100.0
2013-08-22 11:15:00,61.36,61.36,61.29,61.34,56200.0,54.8834,54.8834,54.8208,54.8655,56200.0
2013-08-22 11:20:00,61.33,61.38,61.31,61.34,64900.0,54.8566,54.9013,54.8387,54.8655,64900.0
2013-08-22 11:25:00,61.35,61.43,61.32,61.41,72900.0,54.8745,54.946,54.8477,54.9282,72900.0
2013-08-22 11:30:00,61.4,61.45,61.37,61.43,32800.0,54.9192,54.9639,54.8924,54.946,32800.0
2013-08-22 11:35:00,61.44,61.51,61.44,61.48,70200.0,54.955,55.0176,54.955,54.9908,70200.0
2013-08-22 11:40:00,61.48,61.51,61.46,61.47,63700.0,54.9908,55.0176,54.9729,54.9818,63700.0
2013-08-22 11:45:00,61.48,61.52,61.45,61.51,49900.0,54.9908,55.0265,54.9639,55.0176,49900.0
2013-08-22 11:50:00,61.51,61.52,61.44,61.44,45600.0,55.0176,55.0265,54.955,54.955,45600.0
2013-08-22 11:55:00,61.45,61.47,61.42,61.47,45900.0,54.9639,54.9818,54.9371,54.9818,45900.0
2013-08-22 12:00:00,61.47,61.5,61.47,61.49,51500.0,54.9818,55.0087,54.9818,54.9997,51500.0
2013-08-22 12:05:00,61.5,61.55,61.49,61.5,50600.0,55.0087,55.0534,54.9997,55.0087,50600.0
2013-08-22 12:10:00,61.5,61.54,61.49,61.52,23300.0,55.0087,55.0444,54.9997,55.0265,23300.0
2013-08-22 12:15:00,61.53,61.64,61.52,61.64,56400.0,55.0355,55.1339,55.0265,55.1339,56400.0
2013-08-22 12:20:00,61.64,61.67,61.58,61.58,49000.0,55.1339,55.1607,55.0802,55.0802,49000.0
2013-08-22 12:25:00,61.58,61.58,61.54,61.56,27600.0,55.0802,55.0802,55.0444,55.0623,27600.0
2013-08-22 12:30:00,61.55,61.56,61.54,61.55,14800.0,55.0534,55.0623,55.0444,55.0534,14800.0
2013-08-22 12:35:00,61.55,61.59,61.51,61.51,28900.0,55.0534,55.0892,55.0176,55.0176,28900.0
2013-08-22 12:40:00,61.52,61.54,61.51,61.51,22400.0,55.0265,55.0444,55.0176,55.0176,22400.0
2013-08-22 12:45:00,61.52,61.53,61.42,61.44,27300.0,55.0265,55.0355,54.9371,54.955,27300.0
2013-08-22 12:50:00,61.45,61.47,61.41,61.43,23700.0,54.9639,54.9818,54.9282,54.946,23700.0
2013-08-22 12:55:00,61.43,61.46,61.36,61.42,30800.0,54.946,54.9729,54.8834,54.9371,30800.0
2013-08-22 13:00:00,61.42,61.47,61.41,61.47,20200.0,54.9371,54.9818,54.9282,54.9818,20200.0
2013-08-22 13:05:00,61.47,61.5,61.45,61.48,19500.0,54.9818,55.0087,54.9639,54.9908,19500.0
2013-08-22 13:10:00,61.47,61.53,61.47,61.52,16800.0,54.9818,55.0355,54.9818,55.0265,16800.0
2013-08-22 13:15:00,61.53,61.56,61.5,61.55,27300.0,55.0355,55.0623,55.0087,55.0534,27300.0
2013-08-22 13:20:00,61.55,61.55,61.49,61.52,27900.0,55.0534,55.0534,54.9997,55.0265,27900.0
2013-08-22 13:25:00,61.52,61.56,61.48,61.55,31200.0,55.0265,55.0623,54.9908,55.0534,31200.0
2013-08-22 13:30:00,61.56,61.6,61.54,61.56,26900.0,55.0623,55.0981,55.0444,55.0623,26900.0
2013-08-22 13:35:00,61.57,61.59,61.52,61.54,13900.0,55.0713,55.0892,55.0265,55.0444,13900.0
2013-08-22 13:40:00,61.53,61.67,61.53,61.67,21800.0,55.0355,55.1607,55.0355,55.1607,21800.0
2013-08-22 13:45:00,61.67,61.68,61.58,61.59,20400.0,55.1607,55.1697,55.0802,55.0892,20400.0
2013-08-22 13:50:00,61.59,61.62,61.55,61.61,27000.0,55.0892,55.116,55.0534,55.107,27000.0
2013-08-22 13:55:00,61.61,61.66,61.61,61.66,12400.0,55.107,55.1518,55.107,55.1518,12400.0
2013-08-22 14:00:00,61.67,61.71,61.65,61.66,23600.0,55.1607,55.1965,55.1428,55.1518,23600.0
2013-08-22 14:05:00,61.66,61.7,61.64,61.66,23000.0,55.1518,55.1875,55.1339,55.1518,23000.0
2013-08-22 14:10:00,61.65,61.7,61.65,61.69,12000.0,55.1428,55.1875,55.1428,55.1786,12000.0
2013-08-22 14:15:00,61.7,61.71,61.67,61.68,16400.0,55.1875,55.1965,55.1607,55.1697,16400.0
2013-08-22 14:20:00,61.67,61.67,61.62,61.62,25300.0,55.1607,55.1607,55.116,55.116,25300.0
2013-08-22 14:25:00,61.62,61.71,61.62,61.63,21500.0,55.116,55.1965,55.116,55.1249,21500.0
2013-08-22 14:30:00,61.63,61.72,61.63,61.72,7700.0,55.1249,55.2054,55.1249,55.2054,7700.0
2013-08-22 14:35:00,61.72,61.73,61.66,61.66,16300.0,55.2054,55.2144,55.1518,55.1518,16300.0
2013-08-22 14:40:00,61.67,61.69,61.66,61.66,16900.0,55.1607,55.1786,55.1518,55.1518,16900.0
2013-08-22 14:45:00,61.66,61.67,61.63,61.65,13400.0,55.1518,55.1607,55.1249,55.1428,13400.0
2013-08-22 14:50:00,61.65,61.67,61.65,61.66,10900.0,55.1428,55.1607,55.1428,55.1518,10900.0
2013-08-22 14:55:00,61.65,61.66,61.62,61.63,16500.0,55.1428,55.1518,55.116,55.1249,16500.0
2013-08-22 15:00:00,61.63,61.65,61.61,61.65,14800.0,55.1249,55.1428,55.107,55.1428,14800.0
2013-08-22 15:05:00,61.65,61.67,61.64,61.66,24800.0,55.1428,55.1607,55.1339,55.1518,24800.0
2013-08-22 15:10:00,61.66,61.69,61.64,61.69,21700.0,55.1518,55.1786,55.1339,55.1786,21700.0
2013-08-22 15:15:00,61.69,61.72,61.67,61.72,22200.0,55.1786,55.2054,55.1607,55.2054,22200.0
2013-08-22 15:20:00,61.72,61.74,61.71,61.74,31000.0,55.2054,55.2233,55.1965,55.2233,31000.0
2013-08-22 15:25:00,61.73,61.78,61.7,61.71,134300.0,55.2144,55.2591,55.1875,55.1965,134300.0
2013-08-22 15:30:00,61.71,61.75,61.71,61.75,86700.0,55.1965,55.2323,55.1965,55.2323,86700.0
2013-08-22 15:35:00,61.74,61.82,61.72,61.78,108600.0,55.2233,55.2949,55.2054,55.2591,108600.0
2013-08-22 15:40:00,61.79,61.82,61.74,61.76,73500.0,55.268,55.2949,55.2233,55.2412,73500.0
2013-08-22 15:45:00,61.75,61.76,61.7,61.71,106900.0,55.2323,55.2412,55.1875,55.1965,106900.0
2013-08-22 15:50:00,61.71,61.72,61.66,61.68,105600.0,55.1965,55.2054,55.1518,55.1697,105600.0
2013-08-22 15:55:00,61.68,61.72,61.63,61.65,403600.0,55.1697,55.2054,55.1249,55.1428,403600.0
2013-08-23 09:30:00,61.96,61.96,61.66,61.8,176000.0,55.4201,55.4201,55.1518,55.277,176000.0
2013-08-23 09:35:00,61.81,61.99,61.69,61.93,97200.0,55.2859,55.4469,55.1786,55.3933,97200.0
2013-08-23 09:40:00,61.9,61.92,61.68,61.68,117700.0,55.3664,55.3843,55.1697,55.1697,117700.0
2013-08-23 09:45:00,61.67,61.83,61.65,61.67,113400.0,55.1607,55.3038,55.1428,55.1607,113400.0
2013-08-23 09:50:00,61.68,61.7,61.62,61.67,81300.0,55.1697,55.1875,55.116,55.1607,81300.0
2013-08-23 09:55:00,61.68,61.81,61.61,61.77,62800.0,55.1697,55.2859,55.107,55.2502,62800.0
2013-08-23 10:00:00,61.75,61.8,61.62,61.63,105800.0,55.2323,55.277,55.116,55.1249,105800.0
2013-08-23 10:05:00,61.63,61.75,61.59,61.75,109100.0,55.1249,55.2323,55.0892,55.2323,109100.0
2013-08-23 10:10:00,61.74,61.81,61.71,61.71,113000.0,55.2233,55.2859,55.1965,55.1965,113000.0
2013-08-23 10:15:00,61.72,61.72,61.59,61.6,58700.0,55.2054,55.2054,55.0892,55.0981,58700.0
2013-08-23 10:20:00,61.6,61.64,61.51,61.57,45000.0,55.0981,55.1339,55.0176,55.0713,45000.0
2013-08-23 10:25:00,61.57,61.64,61.47,61.6,155800.0,55.0713,55.1339,54.9818,55.0981,155800.0
2013-08-23 10:30:00,61.59,61.77,61.58,61.71,88600.0,55.0892,55.2502,55.0802,55.1965,88600.0
2013-08-23 10:35:00,61.71,61.81,61.68,61.71,110800.0,55.1965,55.2859,55.1697,55.1965,110800.0
2013-08-23 10:40:00,61.71,61.74,61.66,61.69,72700.0,55.1965,55.2233,55.1518,55.1786,72700.0
2013-08-23 10:45:00,61.69,61.82,61.68,61.8,134800.0,55.1786,55.2949,55.1697,55.277,134800.0
2013-08-23 10:50:00,61.8,61.92,61.75,61.92,82900.0,55.277,55.3843,55.2323,55.3843,82900.0
2013-08-23 10:55:00,61.91,61.93,61.85,61.86,57400.0,55.3754,55.3933,55.3217,55.3307,57400.0
2013-08-23 11:00:00,61.86,61.87,61.76,61.77,67200.0,55.3307,55.3396,55.2412,55.2502,67200.0
2013-08-23 11:05:00,61.77,61.83,61.7,61.7,47500.0,55.2502,55.3038,55.1875,55.1875,47500.0
2013-08-23 11:10:00,61.71,61.76,61.65,61.71,46500.0,55.1965,55.2412,55.1428,55.1965,46500.0
2013-08-23 11:15:00,61.72,61.75,61.67,61.69,36300.0,55.2054,55.2323,55.1607,55.1786,36300.0
2013-08-23 11:20:00,61.69,61.7,61.57,61.57,49800.0,55.1786,55.1875,55.0713,55.0713,49800.0
2013-08-23 11:25:00,61.57,61.58,61.49,61.49,88400.0,55.0713,55.0802,54.9997,54.9997,88400.0
2013-08-23 11:30:00,61.5,61.52,61.46,61.49,57800.0,55.0087,55.0265,54.9729,54.9997,57800.0
2013-08-23 11:35:00,61.5,61.52,61.46,61.52,55100.0,55.0087,55.0265,54.9729,55.0265,55100.0
2013-08-23 11:40:00,61.51,61.62,61.48,61.61,47500.0,55.0176,55.116,54.9908,55.107,47500.0
2013-08-23 11:45:00,61.61,61.61,61.56,61.6,30200.0,55.107,55.107,55.0623,55.0981,30200.0
2013-08-23 11:50:00,61.6,61.62,61.52,61.54,35600.0,55.0981,55.116,55.0265,55.0444,35600.0
2013-08-23 11:55:00,61.55,61.57,61.49,61.57,44700.0,55.0534,55.0713,54.9997,55.0713,44700.0
2013-08-23 12:00:00,61.58,61.63,61.57,61.61,48200.0,55.0802,55.1249,55.0713,55.107,48200.0
2013-08-23 12:05:00,61.6,61.69,61.59,61.67,59400.0,55.0981,55.1786,55.0892,55.1607,59400.0
2013-08-23 12:10:00,61.67,61.71,61.61,61.7,60600.0,55.1607,55.1965,55.107,55.1875,60600.0
2013-08-23 12:15:00,61.69,61.71,61.65,61.68,51800.0,55.1786,55.1965,55.1428,55.1697,51800.0
2013-08-23 12:20:00,61.67,61.68,61.6,61.61,59400.0,55.1607,55.1697,55.0981,55.107,59400.0
2013-08-23 12:25:00,61.6,61.66,61.56,61.63,87600.0,55.0981,55.1518,55.0623,55.1249,87600.0
2013-08-23 12:30:00,61.64,61.7,61.62,61.7,72400.0,55.1339,55.1875,55.116,55.1875,72400.0
2013-08-23 12:35:00,61.69,61.83,61.68,61.82,92300.0,55.1786,55.3038,55.1697,55.2949,92300.0
2013-08-23 12:40:00,61.82,61.83,61.77,61.77,71700.0,55.2949,55.3038,55.2502,55.2502,71700.0
2013-08-23 12:45:00,61.76,61.78,61.74,61.77,47200.0,55.2412,55.2591,55.2233,55.2502,47200.0
2013-08-23 12:50:00,61.77,61.79,61.71,61.79,27500.0,55.2502,55.268,55.1965,55.268,27500.0
2013-08-23 12:55:00,61.78,61.8,61.75,61.8,46800.0,55.2591,55.277,55.2323,55.277,46800.0
2013-08-23 13:00:00,61.79,61.8,61.69,61.76,34000.0,55.268,55.277,55.1786,55.2412,34000.0
2013-08-23 13:05:00,61.77,61.78,61.7,61.73,50200.0,55.2502,55.2591,55.1875,55.2144,50200.0
2013-08-23 13:10:00,61.73,61.78,61.73,61.75,38600.0,55.2144,55.2591,55.2144,55.2323,38600.0
2013-08-23 13:15:00,61.76,61.77,61.7,61.71,41300.0,55.2412,55.2502,55.1875,55.1965,41300.0
2013-08-23 13:20:00,61.71,61.79,61.71,61.75,42800.0,55.1965,55.268,55.1965,55.2323,42800.0
2013-08-23 13:25:00,61.75,61.75,61.7,61.71,25800.0,55.2323,55.2323,55.1875,55.1965,25800.0
2013-08-23 13:30:00,61.71,61.73,61.68,61.7,24600.0,55.1965,55.2144,55.1697,55.1875,24600.0
2013-08-23 13:35:00,61.7,61.71,61.67,61.68,28200.0,55.1875,55.1965,55.1607,55.1697,28200.0
2013-08-23 13:40:00,61.68,61.71,61.67,61.68,40500.0,55.1697,55.1965,55.1607,55.1697,40500.0
2013-08-23 13:45:00,61.67,61.68,61.62,61.64,30600.0,55.1607,55.1697,55.116,55.1339,30600.0
2013-08-23 13:50:00,61.64,61.7,61.64,61.69,23700.0,55.1339,55.1875,55.1339,55.1786,23700.0
2013-08-23 13:55:00,61.69,61.72,61.63,61.64,30200.0,55.1786,55.2054,55.1249,55.1339,30200.0
2013-08-23 14:00:00,61.64,61.68,61.62,61.65,61300.0,55.1339,55.1697,55.116,55.1428,61300.0
2013-08-23 14:05:00,61.65,61.66,61.62,61.63,52900.0,55.1428,55.1518,55.116,55.1249,52900.0
2013-08-23 14:10:00,61.64,61.66,61.6,61.6,32200.0,55.1339,55.1518,55.0981,55.0981,32200.0
2013-08-23 14:15:00,61.61,61.63,61.57,61.57,46300.0,55.107,55.1249,55.0713,55.0713,46300.0
2013-08-23 14:20:00,61.57,61.61,61.56,61.56,37000.0,55.0713,55.107,55.0623,55.0623,37000.0
2013-08-23 14:25:00,61.56,61.57,61.52,61.52,57000.0,55.0623,55.0713,55.0265,55.0265,57000.0
2013-08-23 14:30:00,61.52,61.56,61.51,61.55,43600.0,55.0265,55.0623,55.0176,55.0534,43600.0
2013-08-23 14:35:00,61.55,61.59,61.53,61.56,40500.0,55.0534,55.0892,55.0355,55.0623,40500.0
2013-08-23 14:40:00,61.55,61.61,61.54,61.58,35700.0,55.0534,55.107,55.0444,55.0802,35700.0
2013-08-23 14:45:00,61.59,61.61,61.55,61.59,37100.0,55.0892,55.107,55.0534,55.0892,37100.0
2013-08-23 14:50:00,61.59,61.61,61.55,61.6,43200.0,55.0892,55.107,55.0534,55.0981,43200.0
2013-08-23 14:55:00,61.59,61.61,61.57,61.57,54400.0,55.0892,55.107,55.0713,55.0713,54400.0
2013-08-23 15:00:00,61.57,61.62,61.55,61.62,52700.0,55.0713,55.116,55.0534,55.116,52700.0
2013-08-23 15:05:00,61.61,61.68,61.61,61.67,46000.0,55.107,55.1697,55.107,55.1607,46000.0
2013-08-23 15:10:00,61.67,61.71,61.67,61.67,45200.0,55.1607,55.1965,55.1607,55.1607,45200.0
2013-08-23 15:15:00,61.67,61.71,61.67,61.69,46500.0,55.1607,55.1965,55.1607,55.1786,46500.0
2013-08-23 15:20:00,61.69,61.71,61.68,61.69,25700.0,55.1786,55.1965,55.1697,55.1786,25700.0
2013-08-23 15:25:00,61.7,61.74,61.7,61.72,32700.0,55.1875,55.2233,55.1875,55.2054,32700.0
2013-08-23 15:30:00,61.72,61.74,61.69,61.69,53200.0,55.2054,55.2233,55.1786,55.1786,53200.0
2013-08-23 15:35:00,61.69,61.7,61.68,61.69,79000.0,55.1786,55.1875,55.1697,55.1786,79000.0
2013-08-23 15:40:00,61.7,61.75,61.68,61.75,98000.0,55.1875,55.2323,55.1697,55.2323,98000.0
2013-08-23 15:45:00,61.75,61.86,61.75,61.83,169500.0,55.2323,55.3307,55.2323,55.3038,169500.0
2013-08-23 15:50:00,61.82,61.85,61.77,61.83,87100.0,55.2949,55.3217,55.2502,55.3038,87100.0
2013-08-23 15:55:00,61.83,61.84,61.73,61.73,199100.0,55.3038,55.3128,55.2144,55.2144,199100.0
2013-08-26 09:30:00,61.76,61.83,61.57,61.6,83900.0,55.2412,55.3038,55.0713,55.0981,83900.0
2013-08-26 09:35:00,61.59,61.81,61.54,61.75,68300.0,55.0892,55.2859,55.0444,55.2323,68300.0
2013-08-26 09:40:00,61.75,61.94,61.75,61.88,34000.0,55.2323,55.4022,55.2323,55.3485,34000.0
2013-08-26 09:45:00,61.87,61.93,61.81,61.86,82100.0,55.3396,55.3933,55.2859,55.3307,82100.0
2013-08-26 09:50:00,61.87,62.03,61.87,62.0,123600.0,55.3396,55.4827,55.3396,55.4559,123600.0
2013-08-26 09:55:00,62.01,62.01,61.8,61.8,136500.0,55.4648,55.4648,55.277,55.277,136500.0
2013-08-26 10:00:00,61.79,61.92,61.79,61.9,49700.0,55.268,55.3843,55.268,55.3664,49700.0
2013-08-26 10:05:00,61.89,61.94,61.85,61.91,66000.0,55.3575,55.4022,55.3217,55.3754,66000.0
2013-08-26 10:10:00,61.91,62.0,61.88,61.99,42500.0,55.3754,55.4559,55.3485,55.4469,42500.0
2013-08-26 10:15:00,61.99,62.07,61.98,62.03,73300.0,55.4469,55.5185,55.438,55.4827,73300.0
2013-08-26 10:20:00,62.04,62.09,62.01,62.09,37900.0,55.4917,55.5364,55.4648,55.5364,37900.0
2013-08-26 10:25:00,62.1,62.11,62.04,62.05,38700.0,55.5453,55.5543,55.4917,55.5006,38700.0
2013-08-26 10:30:00,62.06,62.08,61.95,61.95,46000.0,55.5095,55.5274,55.4112,55.4112,46000.0
2013-08-26 10:35:00,61.95,61.97,61.9,61.97,29800.0,55.4112,55.429,55.3664,55.429,29800.0
2013-08-26 10:40:00,61.99,62.01,61.95,61.95,31700.0,55.4469,55.4648,55.4112,55.4112,31700.0
2013-08-26 10:45:00,61.96,61.98,61.9,61.95,28900.0,55.4201,55.438,55.3664,55.4112,28900.0
2013-08-26 10:50:00,61.94,61.98,61.91,61.95,43500.0,55.4022,55.438,55.3754,55.4112,43500.0
2013-08-26 10:55:00,61.96,62.0,61.95,61.98,64700.0,55.4201,55.4559,55.4112,55.438,64700.0
2013-08-26 11:00:00,61.98,62.04,61.95,61.95,42400.0,55.438,55.4917,55.4112,55.4112,42400.0
2013-08-26 11:05:00,61.95,61.99,61.94,61.97,75800.0,55.4112,55.4469,55.4022,55.429,75800.0
2013-08-26 11:10:00,61.97,62.04,61.96,62.03,47500.0,55.429,55.4917,55.4201,55.4827,47500.0
2013-08-26 11:15:00,62.03,62.04,62.0,62.0,29800.0,55.4827,55.4917,55.4559,55.4559,29800.0
2013-08-26 11:20:00,62.0,62.03,61.99,62.0,21800.0,55.4559,55.4827,55.4469,55.4559,21800.0
2013-08-26 11:25:00,62.0,62.01,61.98,61.99,30300.0,55.4559,55.4648,55.438,55.4469,30300.0
2013-08-26 11:30:00,61.98,62.04,61.96,61.96,34700.0,55.438,55.4917,55.4201,55.4201,34700.0
2013-08-26 11:35:00,61.97,61.99,61.92,61.96,22900.0,55.429,55.4469,55.3843,55.4201,22900.0
2013-08-26 11:40:00,61.96,62.0,61.95,61.95,31800.0,55.4201,55.4559,55.4112,55.4112,31800.0
2013-08-26 11:45:00,61.94,61.99,61.91,61.98,21600.0,55.4022,55.4469,55.3754,55.438,21600.0
2013-08-26 11:50:00,61.98,61.99,61.9,61.9,24700.0,55.438,55.4469,55.3664,55.3664,24700.0
2013-08-26 11:55:00,61.91,61.92,61.88,61.89,31500.0,55.3754,55.3843,55.3485,55.3575,31500.0
2013-08-26 12:00:00,61.9,61.91,61.84,61.84,23100.0,55.3664,55.3754,55.3128,55.3128,23100.0
2013-08-26 12:05:00,61.85,61.86,61.81,61.84,40600.0,55.3217,55.3307,55.2859,55.3128,40600.0
2013-08-26 12:10:00,61.84,61.87,61.82,61.86,27600.0,55.3128,55.3396,55.2949,55.3307,27600.0
2013-08-26 12:15:00,61.85,61.88,61.83,61.88,22300.0,55.3217,55.3485,55.3038,55.3485,22300.0
2013-08-26 12:20:00,61.88,61.92,61.87,61.9,26300.0,55.3485,55.3843,55.3396,55.3664,26300.0
2013-08-26 12:25:00,61.89,61.91,61.84,61.85,33000.0,55.3575,55.3754,55.3128,55.3217,33000.0
2013-08-26 12:30:00,61.86,61.87,61.83,61.86,21800.0,55.3307,55.3396,55.3038,55.3307,21800.0
2013-08-26 12:35:00,61.86,61.86,61.79,61.79,18500.0,55.3307,55.3307,55.268,55.268,18500.0
2013-08-26 12:40:00,61.8,61.84,61.78,61.84,10700.0,55.277,55.3128,55.2591,55.3128,10700.0
2013-08-26 12:45:00,61.84,61.84,61.79,61.79,15500.0,55.3128,55.3128,55.268,55.268,15500.0
2013-08-26 12:50:00,61.79,61.81,61.76,61.78,26900.0,55.268,55.2859,55.2412,55.2591,26900.0
2013-08-26 12:55:00,61.78,61.84,61.78,61.82,19100.0,55.2591,55.3128,55.2591,55.2949,19100.0
2013-08-26 13:00:00,61.83,61.87,61.83,61.84,17600.0,55.3038,55.3396,55.3038,55.3128,17600.0
2013-08-26 13:05:00,61.85,61.87,61.82,61.83,18500.0,55.3217,55.3396,55.2949,55.3038,18500.0
2013-08-26 13:10:00,61.83,61.84,61.79,61.8,26300.0,55.3038,55.3128,55.268,55.277,26300.0
2013-08-26 13:15:00,61.8,61.83,61.76,61.77,18600.0,55.277,55.3038,55.2412,55.2502,18600.0
2013-08-26 13:20:00,61.77,61.79,61.73,61.77,21400.0,55.2502,55.268,55.2144,55.2502,21400.0
2013-08-26 13:25:00,61.75,61.75,61.71,61.71,13700.0,55.2323,55.2323,55.1965,55.1965,13700.0
2013-08-26 13:30:00,61.7,61.71,61.65,61.67,37000.0,55.1875,55.1965,55.1428,55.1607,37000.0
2013-08-26 13:35:00,61.68,61.7,61.65,61.7,15200.0,55.1697,55.1875,55.1428,55.1875,15200.0
2013-08-26 13:40:00,61.71,61.71,61.64,61.65,29400.0,55.1965,55.1965,55.1339,55.1428,29400.0
2013-08-26 13:45:00,61.65,61.65,61.61,61.61,24300.0,55.1428,55.1428,55.107,55.107,24300.0
2013-08-26 13:50:00,61.61,61.65,61.59,61.65,26600.0,55.107,55.1428,55.0892,55.1428,26600.0
2013-08-26 13:55:00,61.64,61.71,61.64,61.68,20000.0,55.1339,55.1965,55.1339,55.1697,20000.0
2013-08-26 14:00:00,61.68,61.72,61.65,61.72,18500.0,55.1697,55.2054,55.1428,55.2054,18500.0
2013-08-26 14:05:00,61.72,61.73,61.68,61.69,32600.0,55.2054,55.2144,55.1697,55.1786,32600.0
2013-08-26 14:10:00,61.7,61.75,61.7,61.71,31300.0,55.1875,55.2323,55.1875,55.1965,31300.0
2013-08-26 14:15:00,61.71,61.76,61.71,61.73,23000.0,55.1965,55.2412,55.1965,55.2144,23000.0
2013-08-26 14:20:00,61.73,61.77,61.73,61.77,16600.0,55.2144,55.2502,55.2144,55.2502,16600.0
2013-08-26 14:25:00,61.77,61.79,61.76,61.76,15700.0,55.2502,55.268,55.2412,55.2412,15700.0
2013-08-26 14:30:00,61.76,61.77,61.74,61.75,25100.0,55.2412,55.2502,55.2233,55.2323,25100.0
2013-08-26 14:35:00,61.75,61.75,61.69,61.71,24000.0,55.2323,55.2323,55.1786,55.1965,24000.0
2013-08-26 14:40:00,61.71,61.76,61.69,61.76,30100.0,55.1965,55.2412,55.1786,55.2412,30100.0
2013-08-26 14:45:00,61.76,61.77,61.73,61.75,27300.0,55.2412,55.2502,55.2144,55.2323,27300.0
2013-08-26 14:50:00,61.75,61.75,61.69,61.72,25200.0,55.2323,55.2323,55.1786,55.2054,25200.0
2013-08-26 14:55:00,61.72,61.76,61.7,61.74,28500.0,55.2054,55.2412,55.1875,55.2233,28500.0
2013-08-26 15:00:00,61.75,61.78,61.75,61.78,34400.0,55.2323,55.2591,55.2323,55.2591,34400.0
2013-08-26 15:05:00,61.78,61.79,61.77,61.79,43600.0,55.2591,55.268,55.2502,55.268,43600.0
2013-08-26 15:10:00,61.79,61.79,61.55,61.55,62500.0,55.268,55.268,55.0534,55.0534,62500.0
2013-08-26 15:15:00,61.54,61.61,61.51,61.57,151100.0,55.0444,55.107,55.0176,55.0713,151100.0
2013-08-26 15:20:00,61.56,61.56,61.43,61.49,113700.0,55.0623,55.0623,54.946,54.9997,113700.0
2013-08-26 15:25:00,61.48,61.5,61.39,61.5,53900.0,54.9908,55.0087,54.9103,55.0087,53900.0
2013-08-26 15:30:00,61.49,61.57,61.45,61.54,79900.0,54.9997,55.0713,54.9639,55.0444,79900.0
2013-08-26 15:35:00,61.53,61.58,61.47,61.52,123200.0,55.0355,55.0802,54.9818,55.0265,123200.0
2013-08-26 15:40:00,61.52,61.61,61.47,61.54,244700.0,55.0265,55.107,54.9818,55.0444,244700.0
2013-08-26 15:45:00,61.54,61.57,61.46,61.49,123700.0,55.0444,55.0713,54.9729,54.9997,123700.0
2013-08-26 15:50:00,61.49,61.49,61.38,61.44,136300.0,54.9997,54.9997,54.9013,54.955,136300.0
2013-08-26 15:55:00,61.43,61.44,61.33,61.36,317300.0,54.946,54.955,54.8566,54.8834,317300.0
2013-08-27 09:30:00,60.9,61.09,60.61,61.05,431800.0,54.472,54.6419,54.2126,54.6062,431800.0
2013-08-27 09:35:00,61.04,61.22,61.0,61.05,146200.0,54.5972,54.7582,54.5614,54.6062,146200.0
2013-08-27 09:40:00,61.06,61.07,60.86,61.01,241600.0,54.6151,54.624,54.4362,54.5704,241600.0
2013-08-27 09:45:00,61.01,61.16,60.9,61.14,121600.0,54.5704,54.7045,54.472,54.6867,121600.0
2013-08-27 09:50:00,61.14,61.34,61.13,61.15,146000.0,54.6867,54.8655,54.6777,54.6956,146000.0
2013-08-27 09:55:00,61.13,61.17,61.01,61.01,79400.0,54.6777,54.7135,54.5704,54.5704,79400.0
2013-08-27 10:00:00,61.01,61.14,60.98,61.02,161600.0,54.5704,54.6867,54.5435,54.5793,161600.0
2013-08-27 10:05:00,61.01,61.05,60.99,61.05,83100.0,54.5704,54.6062,54.5525,54.6062,83100.0
2013-08-27 10:10:00,61.05,61.11,61.04,61.09,156000.0,54.6062,54.6598,54.5972,54.6419,156000.0
2013-08-27 10:15:00,61.09,61.09,61.0,61.03,106300.0,54.6419,54.6419,54.5614,54.5883,106300.0
2013-08-27 10:20:00,61.04,61.08,61.02,61.04,122200.0,54.5972,54.633,54.5793,54.5972,122200.0
2013-08-27 10:25:00,61.04,61.04,60.86,60.9,112000.0,54.5972,54.5972,54.4362,54.472,112000.0
2013-08-27 10:30:00,60.9,60.94,60.86,60.87,88900.0,54.472,54.5078,54.4362,54.4452,88900.0
2013-08-27 10:35:00,60.86,60.9,60.81,60.89,85500.0,54.4362,54.472,54.3915,54.463,85500.0
2013-08-27 10:40:00,60.9,60.95,60.87,60.93,106500.0,54.472,54.5167,54.4452,54.4988,106500.0
2013-08-27 10:45:00,60.93,60.95,60.88,60.9,111500.0,54.4988,54.5167,54.4541,54.472,111500.0
2013-08-27 10:50:00,60.9,60.92,60.86,60.91,108800.0,54.472,54.4899,54.4362,54.4809,108800.0
2013-08-27 10:55:00,60.92,61.08,60.91,61.06,56200.0,54.4899,54.633,54.4809,54.6151,56200.0
2013-08-27 11:00:00,61.05,61.11,61.03,61.11,43300.0,54.6062,54.6598,54.5883,54.6598,43300.0
2013-08-27 11:05:00,61.11,61.15,61.06,61.08,31000.0,54.6598,54.6956,54.6151,54.633,31000.0
2013-08-27 11:10:00,61.07,61.16,61.07,61.15,109900.0,54.624,54.7045,54.624,54.6956,109900.0
2013-08-27 11:15:00,61.16,61.24,61.13,61.24,73900.0,54.7045,54.7761,54.6777,54.7761,73900.0
2013-08-27 11:20:00,61.24,61.33,61.23,61.33,102800.0,54.7761,54.8566,54.7672,54.8566,102800.0
2013-08-27 11:25:00,61.33,61.35,61.25,61.26,69400.0,54.8566,54.8745,54.785,54.794,69400.0
2013-08-27 11:30:00,61.27,61.29,61.21,61.21,51000.0,54.8029,54.8208,54.7493,54.7493,51000.0
2013-08-27 11:35:00,61.2,61.23,61.17,61.22,73100.0,54.7403,54.7672,54.7135,54.7582,73100.0
2013-08-27 11:40:00,61.22,61.24,61.13,61.15,69900.0,54.7582,54.7761,54.6777,54.6956,69900.0
2013-08-27 11:45:00,61.15,61.17,61.13,61.16,70200.0,54.6956,54.7135,54.6777,54.7045,70200.0
2013-08-27 11:50:00,61.15,61.19,61.11,61.13,119700.0,54.6956,54.7314,54.6598,54.6777,119700.0
2013-08-27 11:55:00,61.13,61.15,61.1,61.12,66000.0,54.6777,54.6956,54.6509,54.6688,66000.0
2013-08-27 12:00:00,61.12,61.13,61.0,61.02,38300.0,54.6688,54.6777,54.5614,54.5793,38300.0
2013-08-27 12:05:00,61.02,61.04,60.95,60.95,44900.0,54.5793,54.5972,54.5167,54.5167,44900.0
2013-08-27 12:10:00,60.96,61.03,60.94,60.96,41900.0,54.5257,54.5883,54.5078,54.5257,41900.0
2013-08-27 12:15:00,60.95,61.0,60.92,60.95,59600.0,54.5167,54.5614,54.4899,54.5167,59600.0
2013-08-27 12:20:00,60.95,61.0,60.91,60.92,80100.0,54.5167,54.5614,54.4809,54.4899,80100.0
2013-08-27 12:25:00,60.93,60.98,60.9,60.98,66200.0,54.4988,54.5435,54.472,54.5435,66200.0
2013-08-27 12:30:00,60.98,61.05,60.97,61.05,64700.0,54.5435,54.6062,54.5346,54.6062,64700.0
2013-08-27 12:35:00,61.05,61.09,61.02,61.05,56000.0,54.6062,54.6419,54.5793,54.6062,56000.0
2013-08-27 12:40:00,61.05,61.11,61.0,61.1,126100.0,54.6062,54.6598,54.5614,54.6509,126100.0
2013-08-27 12:45:00,61.1,61.14,61.01,61.14,40100.0,54.6509,54.6867,54.5704,54.6867,40100.0
2013-08-27 12:50:00,61.15,61.15,61.06,61.08,29300.0,54.6956,54.6956,54.6151,54.633,29300.0
2013-08-27 12:55:00,61.07,61.07,61.0,61.02,49300.0,54.624,54.624,54.5614,54.5793,49300.0
2013-08-27 13:00:00,61.02,61.04,60.95,61.03,70100.0,54.5793,54.5972,54.5167,54.5883,70100.0
2013-08-27 13:05:00,61.03,61.09,61.03,61.09,31600.0,54.5883,54.6419,54.5883,54.6419,31600.0
2013-08-27 13:10:00,61.09,61.1,61.05,61.1,36900.0,54.6419,54.6509,54.6062,54.6509,36900.0
2013-08-27 13:15:00,61.1,61.14,61.06,61.06,53200.0,54.6509,54.6867,54.6151,54.6151,53200.0
2013-08-27 13:20:00,61.06,61.07,61.02,61.05,43200.0,54.6151,54.624,54.5793,54.6062,43200.0
2013-08-27 13:25:00,61.04,61.05,60.99,61.02,98700.0,54.5972,54.6062,54.5525,54.5793,98700.0
2013-08-27 13:30:00,61.02,61.02,60.99,61.0,42000.0,54.5793,54.5793,54.5525,54.5614,42000.0
2013-08-27 13:35:00,61.01,61.03,60.96,60.96,53800.0,54.5704,54.5883,54.5257,54.5257,53800.0
2013-08-27 13:40:00,60.97,61.04,60.94,61.03,87400.0,54.5346,54.5972,54.5078,54.5883,87400.0
2013-08-27 13:45:00,61.04,61.07,61.02,61.05,25600.0,54.5972,54.624,54.5793,54.6062,25600.0
2013-08-27 13:50:00,61.06,61.08,60.99,61.0,20200.0,54.6151,54.633,54.5525,54.5614,20200.0
2013-08-27 13:55:00,61.0,61.02,60.96,60.98,32600.0,54.5614,54.5793,54.5257,54.5435,32600.0
2013-08-27 14:00:00,60.97,60.97,60.93,60.95,30700.0,54.5346,54.5346,54.4988,54.5167,30700.0
2013-08-27 14:05:00,60.96,60.98,60.91,60.91,80100.0,54.5257,54.5435,54.4809,54.4809,80100.0
2013-08-27 14:10:00,60.9,60.95,60.83,60.83,50000.0,54.472,54.5167,54.4094,54.4094,50000.0
2013-08-27 14:15:00,60.83,60.87,60.83,60.85,42800.0,54.4094,54.4452,54.4094,54.4273,42800.0
2013-08-27 14:20:00,60.84,60.86,60.75,60.79,37500.0,54.4183,54.4362,54.3378,54.3736,37500.0
2013-08-27 14:25:00,60.79,60.81,60.72,60.8,57100.0,54.3736,54.3915,54.311,54.3825,57100.0
2013-08-27 14:30:00,60.8,60.82,60.76,60.76,44400.0,54.3825,54.4004,54.3468,54.3468,44400.0
2013-08-27 14:35:00,60.76,60.79,60.71,60.78,37100.0,54.3468,54.3736,54.302,54.3646,37100.0
2013-08-27 14:40:00,60.78,60.86,60.77,60.85,92800.0,54.3646,54.4362,54.3557,54.4273,92800.0
2013-08-27 14:45:00,60.85,60.93,60.85,60.91,96300.0,54.4273,54.4988,54.4273,54.4809,96300.0
2013-08-27 14:50:00,60.9,60.92,60.9,60.92,55400.0,54.472,54.4899,54.472,54.4899,55400.0
2013-08-27 14:55:00,60.93,60.98,60.88,60.89,96600.0,54.4988,54.5435,54.4541,54.463,96600.0
2013-08-27 15:00:00,60.9,60.93,60.82,60.93,134800.0,54.472,54.4988,54.4004,54.4988,134800.0
2013-08-27 15:05:00,60.93,60.93,60.83,60.84,62900.0,54.4988,54.4988,54.4094,54.4183,62900.0
2013-08-27 15:10:00,60.84,60.85,60.7,60.74,79100.0,54.4183,54.4273,54.2931,54.3289,79100.0
2013-08-27 15:15:00,60.75,60.77,60.66,60.68,93900.0,54.3378,54.3557,54.2573,54.2752,93900.0
2013-08-27 15:20:00,60.68,60.78,60.66,60.73,102900.0,54.2752,54.3646,54.2573,54.3199,102900.0
2013-08-27 15:25:00,60.72,60.78,60.66,60.71,109400.0,54.311,54.3646,54.2573,54.302,109400.0
2013-08-27 15:30:00,60.7,60.74,60.61,60.63,123500.0,54.2931,54.3289,54.2126,54.2305,123500.0
2013-08-27 15:35:00,60.63,60.65,60.57,60.62,343200.0,54.2305,54.2484,54.1768,54.2215,343200.0
2013-08-27 15:40:00,60.62,60.7,60.6,60.67,179100.0,54.2215,54.2931,54.2036,54.2663,179100.0
2013-08-27 15:45:00,60.67,60.72,60.61,60.72,199200.0,54.2663,54.311,54.2126,54.311,199200.0
2013-08-27 15:50:00,60.71,60.73,60.66,60.66,162700.0,54.302,54.3199,54.2573,54.2573,162700.0
2013-08-27 15:55:00,60.67,60.72,60.65,60.68,305200.0,54.2663,54.311,54.2484,54.2752,305200.0
2013-08-28 09:30:00,60.44,60.67,60.41,60.56,232200.0,54.0605,54.2663,54.0337,54.1679,232200.0
2013-08-28 09:35:00,60.58,60.86,60.5,60.86,123900.0,54.1858,54.4362,54.1142,54.4362,123900.0
2013-08-28 09:40:00,60.87,60.97,60.79,60.93,101800.0,54.4452,54.5346,54.3736,54.4988,101800.0
2013-08-28 09:45:00,60.94,60.95,60.87,60.9,138700.0,54.5078,54.5167,54.4452,54.472,138700.0
2013-08-28 09:50:00,60.91,61.12,60.91,61.08,92000.0,54.4809,54.6688,54.4809,54.633,92000.0
2013-08-28 09:55:00,61.08,61.1,61.0,61.04,78700.0,54.633,54.6509,54.5614,54.5972,78700.0
2013-08-28 10:00:00,61.04,61.14,61.01,61.04,88500.0,54.5972,54.6867,54.5704,54.5972,88500.0
2013-08-28 10:05:00,61.03,61.07,60.98,60.99,85700.0,54.5883,54.624,54.5435,54.5525,85700.0
2013-08-28 10:10:00,61.0,61.07,60.96,61.03,69000.0,54.5614,54.624,54.5257,54.5883,69000.0
2013-08-28 10:15:00,61.04,61.08,61.02,61.07,94500.0,54.5972,54.633,54.5793,54.624,94500.0
2013-08-28 10:20:00,61.07,61.07,60.99,61.01,193200.0,54.624,54.624,54.5525,54.5704,193200.0
2013-08-28 10:25:00,61.0,61.04,60.98,61.0,59700.0,54.5614,54.5972,54.5435,54.5614,59700.0
2013-08-28 10:30:00,61.0,61.02,60.96,61.01,92200.0,54.5614,54.5793,54.5257,54.5704,92200.0
2013-08-28 10:35:00,61.02,61.08,61.01,61.07,60300.0,54.5793,54.633,54.5704,54.624,60300.0
2013-08-28 10:40:00,61.06,61.07,61.04,61.04,53100.0,54.6151,54.624,54.5972,54.5972,53100.0
2013-08-28 10:45:00,61.04,61.08,61.01,61.02,94900.0,54.5972,54.633,54.5704,54.5793,94900.0
2013-08-28 10:50:00,61.02,61.05,60.98,61.0,166200.0,54.5793,54.6062,54.5435,54.5614,166200.0
2013-08-28 10:55:00,61.0,61.02,60.98,61.0,164600.0,54.5614,54.5793,54.5435,54.5614,164600.0
2013-08-28 11:00:00,61.0,61.05,60.95,60.98,170200.0,54.5614,54.6062,54.5167,54.5435,170200.0
2013-08-28 11:05:00,60.99,61.01,60.96,60.96,63600.0,54.5525,54.5704,54.5257,54.5257,63600.0
2013-08-28 11:10:00,60.97,60.99,60.93,60.97,69100.0,54.5346,54.5525,54.4988,54.5346,69100.0
2013-08-28 11:15:00,60.98,61.0,60.9,60.91,56800.0,54.5435,54.5614,54.472,54.4809,56800.0
2013-08-28 11:20:00,60.91,61.0,60.91,60.99,118300.0,54.4809,54.5614,54.4809,54.5525,118300.0
2013-08-28 11:25:00,60.98,61.01,60.98,60.98,137900.0,54.5435,54.5704,54.5435,54.5435,137900.0
2013-08-28 11:30:00,60.98,61.02,60.97,61.0,120300.0,54.5435,54.5793,54.5346,54.5614,120300.0
2013-08-28 11:35:00,61.0,61.01,60.98,61.0,74200.0,54.5614,54.5704,54.5435,54.5614,74200.0
2013-08-28 11:40:00,61.0,61.06,60.99,61.05,77600.0,54.5614,54.6151,54.5525,54.6062,77600.0
2013-08-28 11:45:00,61.05,61.08,61.0,61.01,52500.0,54.6062,54.633,54.5614,54.5704,52500.0
2013-08-28 11:50:00,61.01,61.12,61.01,61.12,35100.0,54.5704,54.6688,54.5704,54.6688,35100.0
2013-08-28 11:55:00,61.12,61.15,61.1,61.1,36800.0,54.6688,54.6956,54.6509,54.6509,36800.0
2013-08-28 12:00:00,61.1,61.11,61.01,61.01,27800.0,54.6509,54.6598,54.5704,54.5704,27800.0
2013-08-28 12:05:00,61.01,61.01,60.95,60.99,52200.0,54.5704,54.5704,54.5167,54.5525,52200.0
2013-08-28 12:10:00,61.0,61.02,60.96,60.97,24800.0,54.5614,54.5793,54.5257,54.5346,24800.0
2013-08-28 12:15:00,60.97,60.99,60.91,60.97,37900.0,54.5346,54.5525,54.4809,54.5346,37900.0
2013-08-28 12:20:00,60.97,60.97,60.91,60.97,38300.0,54.5346,54.5346,54.4809,54.5346,38300.0
2013-08-28 12:25:00,60.97,60.99,60.96,60.97,25800.0,54.5346,54.5525,54.5257,54.5346,25800.0
2013-08-28 12:30:00,60.97,60.97,60.93,60.95,53000.0,54.5346,54.5346,54.4988,54.5167,53000.0
2013-08-28 12:35:00,60.95,60.97,60.92,60.93,37800.0,54.5167,54.5346,54.4899,54.4988,37800.0
2013-08-28 12:40:00,60.93,60.94,60.88,60.92,40300.0,54.4988,54.5078,54.4541,54.4899,40300.0
2013-08-28 12:45:00,60.93,60.94,60.88,60.89,30900.0,54.4988,54.5078,54.4541,54.463,30900.0
2013-08-28 12:50:00,60.9,60.97,60.9,60.94,34900.0,54.472,54.5346,54.472,54.5078,34900.0
2013-08-28 12:55:00,60.94,60.96,60.92,60.92,33600.0,54.5078,54.5257,54.4899,54.4899,33600.0
2013-08-28 13:00:00,60.93,60.97,60.91,60.95,49000.0,54.4988,54.5346,54.4809,54.5167,49000.0
2013-08-28 13:05:00,60.94,60.95,60.89,60.91,37000.0,54.5078,54.5167,54.463,54.4809,37000.0
2013-08-28 13:10:00,60.91,60.97,60.88,60.96,57000.0,54.4809,54.5346,54.4541,54.5257,57000.0
2013-08-28 13:15:00,60.95,60.97,60.93,60.97,86000.0,54.5167,54.5346,54.4988,54.5346,86000.0
2013-08-28 13:20:00,60.97,60.99,60.94,60.96,45100.0,54.5346,54.5525,54.5078,54.5257,45100.0
2013-08-28 13:25:00,60.96,60.99,60.95,60.97,64100.0,54.5257,54.5525,54.5167,54.5346,64100.0
2013-08-28 13:30:00,60.97,60.97,60.92,60.93,55300.0,54.5346,54.5346,54.4899,54.4988,55300.0
2013-08-28 13:35:00,60.93,60.95,60.9,60.93,52900.0,54.4988,54.5167,54.472,54.4988,52900.0
2013-08-28 13:40:00,60.94,60.96,60.9,60.96,73000.0,54.5078,54.5257,54.472,54.5257,73000.0
2013-08-28 13:45:00,60.96,60.98,60.95,60.98,49200.0,54.5257,54.5435,54.5167,54.5435,49200.0
2013-08-28 13:50:00,60.98,61.0,60.96,60.96,32500.0,54.5435,54.5614,54.5257,54.5257,32500.0
2013-08-28 13:55:00,60.96,61.0,60.94,61.0,49800.0,54.5257,54.5614,54.5078,54.5614,49800.0
2013-08-28 14:00:00,61.0,61.0,60.95,60.96,60200.0,54.5614,54.5614,54.5167,54.5257,60200.0
2013-08-28 14:05:00,60.97,60.97,60.95,60.95,60400.0,54.5346,54.5346,54.5167,54.5167,60400.0
2013-08-28 14:10:00,60.96,60.97,60.91,60.97,93600.0,54.5257,54.5346,54.4809,54.5346,93600.0
2013-08-28 14:15:00,60.97,60.99,60.94,60.95,70200.0,54.5346,54.5525,54.5078,54.5167,70200.0
2013-08-28 14:20:00,60.95,60.99,60.95,60.98,42800.0,54.5167,54.5525,54.5167,54.5435,42800.0
2013-08-28 14:25:00,60.98,60.99,60.95,60.96,56100.0,54.5435,54.5525,54.5167,54.5257,56100.0
2013-08-28 14:30:00,60.96,60.97,60.94,60.95,51100.0,54.5257,54.5346,54.5078,54.5167,51100.0
2013-08-28 14:35:00,60.96,60.97,60.89,60.9,76500.0,54.5257,54.5346,54.463,54.472,76500.0
2013-08-28 14:40:00,60.91,60.92,60.81,60.81,68400.0,54.4809,54.4899,54.3915,54.3915,68400.0
2013-08-28 14:45:00,60.82,60.87,60.79,60.86,98000.0,54.4004,54.4452,54.3736,54.4362,98000.0
2013-08-28 14:50:00,60.87,60.87,60.83,60.86,59000.0,54.4452,54.4452,54.4094,54.4362,59000.0
2013-08-28 14:55:00,60.86,60.92,60.85,60.92,85200.0,54.4362,54.4899,54.4273,54.4899,85200.0
2013-08-28 15:00:00,60.92,60.92,60.9,60.92,60000.0,54.4899,54.4899,54.472,54.4899,60000.0
2013-08-28 15:05:00,60.92,60.95,60.9,60.95,68600.0,54.4899,54.5167,54.472,54.5167,68600.0
2013-08-28 15:10:00,60.95,61.0,60.94,61.0,196600.0,54.5167,54.5614,54.5078,54.5614,196600.0
2013-08-28 15:15:00,61.0,61.03,60.89,60.89,129300.0,54.5614,54.5883,54.463,54.463,129300.0
2013-08-28 15:20:00,60.9,61.01,60.9,60.99,56200.0,54.472,54.5704,54.472,54.5525,56200.0
2013-08-28 15:25:00,60.99,61.02,60.98,60.99,58300.0,54.5525,54.5793,54.5435,54.5525,58300.0
2013-08-28 15:30:00,60.99,61.01,60.99,60.99,52400.0,54.5525,54.5704,54.5525,54.5525,52400.0
2013-08-28 15:35:00,61.0,61.01,60.92,60.93,165800.0,54.5614,54.5704,54.4899,54.4988,165800.0
2013-08-28 15:40:00,60.93,60.97,60.9,60.93,119800.0,54.4988,54.5346,54.472,54.4988,119800.0
2013-08-28 15:45:00,60.92,60.96,60.82,60.85,151700.0,54.4899,54.5257,54.4004,54.4273,151700.0
2013-08-28 15:50:00,60.85,60.89,60.84,60.89,114700.0,54.4273,54.463,54.4183,54.463,114700.0
2013-08-28 15:55:00,60.89,60.89,60.78,60.8,415300.0,54.463,54.463,54.3646,54.3825,415300.0
2013-08-29 09:30:00,60.77,60.79,60.55,60.79,144700.0,54.3557,54.3736,54.1589,54.3736,144700.0
2013-08-29 09:35:00,60.79,60.91,60.77,60.85,51400.0,54.3736,54.4809,54.3557,54.4273,51400.0
2013-08-29 09:40:00,60.84,61.07,60.84,61.03,50200.0,54.4183,54.624,54.4183,54.5883,50200.0
2013-08-29 09:45:00,61.05,61.06,60.94,60.98,35400.0,54.6062,54.6151,54.5078,54.5435,35400.0
2013-08-29 09:50:00,60.98,61.11,60.92,61.06,59300.0,54.5435,54.6598,54.4899,54.6151,59300.0
2013-08-29 09:55:00,61.05,61.16,61.05,61.14,49100.0,54.6062,54.7045,54.6062,54.6867,49100.0
2013-08-29 10:00:00,61.13,61.18,61.11,61.13,65700.0,54.6777,54.7224,54.6598,54.6777,65700.0
2013-08-29 10:05:00,61.13,61.17,61.07,61.13,34800.0,54.6777,54.7135,54.624,54.6777,34800.0
2013-08-29 10:10:00,61.13,61.27,61.13,61.25,41000.0,54.6777,54.8029,54.6777,54.785,41000.0
2013-08-29 10:15:00,61.25,61.29,61.24,61.29,37400.0,54.785,54.8208,54.7761,54.8208,37400.0
2013-08-29 10:20:00,61.3,61.33,61.25,61.27,325600.0,54.8298,54.8566,54.785,54.8029,325600.0
2013-08-29 10:25:00,61.27,61.3,61.23,61.25,84500.0,54.8029,54.8298,54.7672,54.785,84500.0
2013-08-29 10:30:00,61.24,61.33,61.24,61.3,68000.0,54.7761,54.8566,54.7761,54.8298,68000.0
2013-08-29 10:35:00,61.3,61.46,61.3,61.46,112900.0,54.8298,54.9729,54.8298,54.9729,112900.0
2013-08-29 10:40:00,61.45,61.51,61.42,61.51,73200.0,54.9639,55.0176,54.9371,55.0176,73200.0
2013-08-29 10:45:00,61.5,61.52,61.39,61.39,75700.0,55.0087,55.0265,54.9103,54.9103,75700.0
2013-08-29 10:50:00,61.4,61.5,61.4,61.48,43100.0,54.9192,55.0087,54.9192,54.9908,43100.0
2013-08-29 10:55:00,61.48,61.48,61.4,61.41,37800.0,54.9908,54.9908,54.9192,54.9282,37800.0
2013-08-29 11:00:00,61.41,61.43,61.37,61.38,153900.0,54.9282,54.946,54.8924,54.9013,153900.0
2013-08-29 11:05:00,61.38,61.42,61.35,61.36,96000.0,54.9013,54.9371,54.8745,54.8834,96000.0
2013-08-29 11:10:00,61.36,61.42,61.36,61.41,29400.0,54.8834,54.9371,54.8834,54.9282,29400.0
2013-08-29 11:15:00,61.4,61.41,61.37,61.38,23000.0,54.9192,54.9282,54.8924,54.9013,23000.0
2013-08-29 11:20:00,61.39,61.45,61.39,61.4,32200.0,54.9103,54.9639,54.9103,54.9192,32200.0
2013-08-29 11:25:00,61.4,61.48,61.39,61.45,28300.0,54.9192,54.9908,54.9103,54.9639,28300.0
2013-08-29 11:30:00,61.46,61.48,61.44,61.44,27900.0,54.9729,54.9908,54.955,54.955,27900.0
2013-08-29 11:35:00,61.43,61.46,61.42,61.45,15900.0,54.946,54.9729,54.9371,54.9639,15900.0
2013-08-29 11:40:00,61.45,61.46,61.39,61.39,39000.0,54.9639,54.9729,54.9103,54.9103,39000.0
2013-08-29 11:45:00,61.4,61.41,61.36,61.36,38100.0,54.9192,54.9282,54.8834,54.8834,38100.0
2013-08-29 11:50:00,61.37,61.41,61.35,61.36,28000.0,54.8924,54.9282,54.8745,54.8834,28000.0
2013-08-29 11:55:00,61.36,61.4,61.35,61.4,31400.0,54.8834,54.9192,54.8745,54.9192,31400.0
2013-08-29 12:00:00,61.4,61.4,61.35,61.38,25400.0,54.9192,54.9192,54.8745,54.9013,25400.0
2013-08-29 12:05:00,61.37,61.4,61.34,61.35,24600.0,54.8924,54.9192,54.8655,54.8745,24600.0
2013-08-29 12:10:00,61.35,61.35,61.28,61.3,25100.0,54.8745,54.8745,54.8119,54.8298,25100.0
2013-08-29 12:15:00,61.29,61.31,61.24,61.3,59000.0,54.8208,54.8387,54.7761,54.8298,59000.0
2013-08-29 12:20:00,61.3,61.3,61.27,61.29,21800.0,54.8298,54.8298,54.8029,54.8208,21800.0
2013-08-29 12:25:00,61.29,61.31,61.27,61.28,21700.0,54.8208,54.8387,54.8029,54.8119,21700.0
2013-08-29 12:30:00,61.28,61.3,61.25,61.26,26000.0,54.8119,54.8298,54.785,54.794,26000.0
2013-08-29 12:35:00,61.26,61.29,61.25,61.29,37000.0,54.794,54.8208,54.785,54.8208,37000.0
2013-08-29 12:40:00,61.3,61.32,61.28,61.31,41800.0,54.8298,54.8477,54.8119,54.8387,41800.0
2013-08-29 12:45:00,61.31,61.35,61.27,61.33,39000.0,54.8387,54.8745,54.8029,54.8566,39000.0
2013-08-29 12:50:00,61.33,61.33,61.31,61.33,24600.0,54.8566,54.8566,54.8387,54.8566,24600.0
2013-08-29 12:55:00,61.33,61.35,61.31,61.34,236400.0,54.8566,54.8745,54.8387,54.8655,236400.0
2013-08-29 13:00:00,61.35,61.38,61.3,61.38,45300.0,54.8745,54.9013,54.8298,54.9013,45300.0
2013-08-29 13:05:00,61.38,61.46,61.37,61.45,48900.0,54.9013,54.9729,54.8924,54.9639,48900.0
2013-08-29 13:10:00,61.43,61.44,61.39,61.41,25200.0,54.946,54.955,54.9103,54.9282,25200.0
2013-08-29 13:15:00,61.42,61.44,61.36,61.43,38800.0,54.9371,54.955,54.8834,54.946,38800.0
2013-08-29 13:20:00,61.43,61.44,61.31,61.32,63400.0,54.946,54.955,54.8387,54.8477,63400.0
2013-08-29 13:25:00,61.31,61.31,61.26,61.3,74400.0,54.8387,54.8387,54.794,54.8298,74400.0
2013-08-29 13:30:00,61.28,61.3,61.23,61.27,84500.0,54.8119,54.8298,54.7672,54.8029,84500.0
2013-08-29 13:35:00,61.27,61.28,61.25,61.27,34600.0,54.8029,54.8119,54.785,54.8029,34600.0
2013-08-29 13:40:00,61.26,61.29,61.25,61.27,52200.0,54.794,54.8208,54.785,54.8029,52200.0
2013-08-29 13:45:00,61.27,61.28,61.25,61.25,56600.0,54.8029,54.8119,54.785,54.785,56600.0
2013-08-29 13:50:00,61.25,61.28,61.2,61.21,44200.0,54.785,54.8119,54.7403,54.7493,44200.0
2013-08-29 13:55:00,61.21,61.26,61.2,61.26,28700.0,54.7493,54.794,54.7403,54.794,28700.0
2013-08-29 14:00:00,61.25,61.34,61.24,61.33,49100.0,54.785,54.8655,54.7761,54.8566,49100.0
2013-08-29 14:05:00,61.34,61.4,61.3,61.4,47700.0,54.8655,54.9192,54.8298,54.9192,47700.0
2013-08-29 14:10:00,61.39,61.41,61.36,61.36,53800.0,54.9103,54.9282,54.8834,54.8834,53800.0
2013-08-29 14:15:00,61.37,61.41,61.35,61.38,52700.0,54.8924,54.9282,54.8745,54.9013,52700.0
2013-08-29 14:20:00,61.38,61.42,61.38,61.42,42900.0,54.9013,54.9371,54.9013,54.9371,42900.0
2013-08-29 14:25:00,61.42,61.42,61.37,61.39,44300.0,54.9371,54.9371,54.8924,54.9103,44300.0
2013-08-29 14:30:00,61.38,61.39,61.36,61.39,45000.0,54.9013,54.9103,54.8834,54.9103,45000.0
2013-08-29 14:35:00,61.4,61.44,61.39,61.39,52800.0,54.9192,54.955,54.9103,54.9103,52800.0
2013-08-29 14:40:00,61.39,61.41,61.37,61.41,39600.0,54.9103,54.9282,54.8924,54.9282,39600.0
2013-08-29 14:45:00,61.41,61.43,61.37,61.38,41300.0,54.9282,54.946,54.8924,54.9013,41300.0
2013-08-29 14:50:00,61.39,61.39,61.35,61.36,18500.0,54.9103,54.9103,54.8745,54.8834,18500.0
2013-08-29 14:55:00,61.36,61.36,61.33,61.34,46100.0,54.8834,54.8834,54.8566,54.8655,46100.0
2013-08-29 15:00:00,61.34,61.35,61.25,61.27,56300.0,54.8655,54.8745,54.785,54.8029,56300.0
2013-08-29 15:05:00,61.27,61.28,61.21,61.25,41100.0,54.8029,54.8119,54.7493,54.785,41100.0
2013-08-29 15:10:00,61.25,61.29,61.25,61.27,50400.0,54.785,54.8208,54.785,54.8029,50400.0
2013-08-29 15:15:00,61.27,61.35,61.27,61.27,55000.0,54.8029,54.8745,54.8029,54.8029,55000.0
2013-08-29 15:20:00,61.27,61.28,61.22,61.23,43900.0,54.8029,54.8119,54.7582,54.7672,43900.0
2013-08-29 15:25:00,61.23,61.24,61.12,61.15,74300.0,54.7672,54.7761,54.6688,54.6956,74300.0
2013-08-29 15:30:00,61.15,61.15,61.02,61.05,77700.0,54.6956,54.6956,54.5793,54.6062,77700.0
2013-08-29 15:35:00,61.05,61.11,61.03,61.08,85000.0,54.6062,54.6598,54.5883,54.633,85000.0
2013-08-29 15:40:00,61.07,61.14,61.04,61.12,79800.0,54.624,54.6867,54.5972,54.6688,79800.0
2013-08-29 15:45:00,61.13,61.18,61.13,61.14,112000.0,54.6777,54.7224,54.6777,54.6867,112000.0
2013-08-29 15:50:00,61.14,61.15,61.12,61.13,68500.0,54.6867,54.6956,54.6688,54.6777,68500.0
2013-08-29 15:55:00,61.12,61.17,61.08,61.08,199600.0,54.6688,54.7135,54.633,54.633,199600.0
2013-08-30 09:30:00,61.16,61.27,61.0,61.04,106700.0,54.7045,54.8029,54.5614,54.5972,106700.0
2013-08-30 09:35:00,61.08,61.08,60.93,61.02,53200.0,54.633,54.633,54.4988,54.5793,53200.0
2013-08-30 09:40:00,61.0,61.05,60.85,60.85,37700.0,54.5614,54.6062,54.4273,54.4273,37700.0
2013-08-30 09:45:00,60.89,61.04,60.85,60.95,76600.0,54.463,54.5972,54.4273,54.5167,76600.0
2013-08-30 09:50:00,60.95,61.06,60.95,61.04,47600.0,54.5167,54.6151,54.5167,54.5972,47600.0
2013-08-30 09:55:00,61.04,61.05,60.87,60.95,54300.0,54.5972,54.6062,54.4452,54.5167,54300.0
2013-08-30 10:00:00,60.94,60.94,60.73,60.74,70100.0,54.5078,54.5078,54.3199,54.3289,70100.0
2013-08-30 10:05:00,60.74,60.8,60.72,60.72,44400.0,54.3289,54.3825,54.311,54.311,44400.0
2013-08-30 10:10:00,60.72,60.77,60.65,60.73,55400.0,54.311,54.3557,54.2484,54.3199,55400.0
2013-08-30 10:15:00,60.73,60.81,60.68,60.77,114400.0,54.3199,54.3915,54.2752,54.3557,114400.0
2013-08-30 10:20:00,60.77,60.85,60.77,60.79,48700.0,54.3557,54.4273,54.3557,54.3736,48700.0
2013-08-30 10:25:00,60.78,60.83,60.77,60.77,36500.0,54.3646,54.4094,54.3557,54.3557,36500.0
2013-08-30 10:30:00,60.76,60.81,60.72,60.79,46200.0,54.3468,54.3915,54.311,54.3736,46200.0
2013-08-30 10:35:00,60.77,60.78,60.68,60.74,35900.0,54.3557,54.3646,54.2752,54.3289,35900.0
2013-08-30 10:40:00,60.75,60.76,60.62,60.65,55500.0,54.3378,54.3468,54.2215,54.2484,55500.0
2013-08-30 10:45:00,60.65,60.66,60.58,60.63,49600.0,54.2484,54.2573,54.1858,54.2305,49600.0
2013-08-30 10:50:00,60.63,60.64,60.55,60.63,73000.0,54.2305,54.2394,54.1589,54.2305,73000.0
2013-08-30 10:55:00,60.63,60.7,60.61,60.65,109700.0,54.2305,54.2931,54.2126,54.2484,109700.0
2013-08-30 11:00:00,60.64,60.77,60.61,60.77,43900.0,54.2394,54.3557,54.2126,54.3557,43900.0
2013-08-30 11:05:00,60.77,60.81,60.71,60.76,40100.0,54.3557,54.3915,54.302,54.3468,40100.0
2013-08-30 11:10:00,60.76,60.86,60.76,60.84,40800.0,54.3468,54.4362,54.3468,54.4183,40800.0
2013-08-30 11:15:00,60.82,60.87,60.8,60.84,35000.0,54.4004,54.4452,54.3825,54.4183,35000.0
2013-08-30 11:20:00,60.85,60.9,60.84,60.9,29500.0,54.4273,54.472,54.4183,54.472,29500.0
2013-08-30 11:25:00,60.9,60.95,60.82,60.82,49200.0,54.472,54.5167,54.4004,54.4004,49200.0
2013-08-30 11:30:00,60.82,60.85,60.77,60.77,35100.0,54.4004,54.4273,54.3557,54.3557,35100.0
2013-08-30 11:35:00,60.77,60.78,60.68,60.69,38700.0,54.3557,54.3646,54.2752,54.2841,38700.0
2013-08-30 11:40:00,60.69,60.71,60.66,60.71,59600.0,54.2841,54.302,54.2573,54.302,59600.0
2013-08-30 11:45:00,60.71,60.78,60.71,60.77,20000.0,54.302,54.3646,54.302,54.3557,20000.0
2013-08-30 11:50:00,60.77,60.77,60.73,60.77,28900.0,54.3557,54.3557,54.3199,54.3557,28900.0
2013-08-30 11:55:00,60.76,60.78,60.7,60.73,25800.0,54.3468,54.3646,54.2931,54.3199,25800.0
2013-08-30 12:00:00,60.73,60.76,60.68,60.76,29300.0,54.3199,54.3468,54.2752,54.3468,29300.0
2013-08-30 12:05:00,60.77,60.88,60.77,60.88,28800.0,54.3557,54.4541,54.3557,54.4541,28800.0
2013-08-30 12:10:00,60.88,60.94,60.87,60.89,16600.0,54.4541,54.5078,54.4452,54.463,16600.0
2013-08-30 12:15:00,60.9,60.94,60.89,60.89,25400.0,54.472,54.5078,54.463,54.463,25400.0
2013-08-30 12:20:00,60.89,60.91,60.84,60.88,30200.0,54.463,54.4809,54.4183,54.4541,30200.0
2013-08-30 12:25:00,60.88,60.95,60.85,60.95,32900.0,54.4541,54.5167,54.4273,54.5167,32900.0
2013-08-30 12:30:00,60.94,60.96,60.82,60.82,34500.0,54.5078,54.5257,54.4004,54.4004,34500.0
2013-08-30 12:35:00,60.83,60.85,60.78,60.8,21600.0,54.4094,54.4273,54.3646,54.3825,21600.0
2013-08-30 12:40:00,60.8,60.81,60.75,60.78,26600.0,54.3825,54.3915,54.3378,54.3646,26600.0
2013-08-30 12:45:00,60.79,60.8,60.76,60.76,50600.0,54.3736,54.3825,54.3468,54.3468,50600.0
2013-08-30 12:50:00,60.76,60.78,60.7,60.71,88700.0,54.3468,54.3646,54.2931,54.302,88700.0
2013-08-30 12:55:00,60.7,60.79,60.69,60.75,47300.0,54.2931,54.3736,54.2841,54.3378,47300.0
2013-08-30 13:00:00,60.76,60.77,60.61,60.62,60100.0,54.3468,54.3557,54.2126,54.2215,60100.0
2013-08-30 13:05:00,60.63,60.67,60.55,60.58,44300.0,54.2305,54.2663,54.1589,54.1858,44300.0
2013-08-30 13:10:00,60.57,60.79,60.57,60.77,54600.0,54.1768,54.3736,54.1768,54.3557,54600.0
2013-08-30 13:15:00,60.77,60.94,60.75,60.89,71100.0,54.3557,54.5078,54.3378,54.463,71100.0
2013-08-30 13:20:00,60.89,60.93,60.77,60.82,48700.0,54.463,54.4988,54.3557,54.4004,48700.0
2013-08-30 13:25:00,60.82,60.89,60.79,60.88,25900.0,54.4004,54.463,54.3736,54.4541,25900.0
2013-08-30 13:30:00,60.89,60.92,60.83,60.84,30000.0,54.463,54.4899,54.4094,54.4183,30000.0
2013-08-30 13:35:00,60.83,60.94,60.83,60.91,23500.0,54.4094,54.5078,54.4094,54.4809,23500.0
2013-08-30 13:40:00,60.9,60.93,60.88,60.93,16900.0,54.472,54.4988,54.4541,54.4988,16900.0
2013-08-30 13:45:00,60.93,61.04,60.92,60.98,37100.0,54.4988,54.5972,54.4899,54.5435,37100.0
2013-08-30 13:50:00,60.98,61.01,60.95,60.95,19200.0,54.5435,54.5704,54.5167,54.5167,19200.0
2013-08-30 13:55:00,60.95,60.96,60.85,60.85,32500.0,54.5167,54.5257,54.4273,54.4273,32500.0
2013-08-30 14:00:00,60.86,60.88,60.78,60.87,29400.0,54.4362,54.4541,54.3646,54.4452,29400.0
2013-08-30 14:05:00,60.88,60.89,60.81,60.83,24900.0,54.4541,54.463,54.3915,54.4094,24900.0
2013-08-30 14:10:00,60.84,60.9,60.81,60.84,32800.0,54.4183,54.472,54.3915,54.4183,32800.0
2013-08-30 14:15:00,60.84,60.89,60.82,60.89,28200.0,54.4183,54.463,54.4004,54.463,28200.0
2013-08-30 14:20:00,60.88,60.94,60.86,60.91,26200.0,54.4541,54.5078,54.4362,54.4809,26200.0
2013-08-30 14:25:00,60.91,60.97,60.89,60.91,23200.0,54.4809,54.5346,54.463,54.4809,23200.0
2013-08-30 14:30:00,60.9,61.01,60.89,61.0,41400.0,54.472,54.5704,54.463,54.5614,41400.0
2013-08-30 14:35:00,61.0,61.05,61.0,61.04,32900.0,54.5614,54.6062,54.5614,54.5972,32900.0
2013-08-30 14:40:00,61.04,61.05,60.99,61.0,28400.0,54.5972,54.6062,54.5525,54.5614,28400.0
2013-08-30 14:45:00,61.0,61.05,60.97,61.02,34900.0,54.5614,54.6062,54.5346,54.5793,34900.0
2013-08-30 14:50:00,61.02,61.07,60.98,61.03,37200.0,54.5793,54.624,54.5435,54.5883,37200.0
2013-08-30 14:55:00,61.02,61.06,61.01,61.02,39200.0,54.5793,54.6151,54.5704,54.5793,39200.0
2013-08-30 15:00:00,61.01,61.05,60.95,61.03,47500.0,54.5704,54.6062,54.5167,54.5883,47500.0
2013-08-30 15:05:00,61.04,61.04,60.95,60.99,41300.0,54.5972,54.5972,54.5167,54.5525,41300.0
2013-08-30 15:10:00,60.99,61.06,60.96,61.06,26300.0,54.5525,54.6151,54.5257,54.6151,26300.0
2013-08-30 15:15:00,61.07,61.09,61.02,61.04,41900.0,54.624,54.6419,54.5793,54.5972,41900.0
2013-08-30 15:20:00,61.04,61.06,61.0,61.06,46800.0,54.5972,54.6151,54.5614,54.6151,46800.0
2013-08-30 15:25:00,61.05,61.06,60.99,61.01,63300.0,54.6062,54.6151,54.5525,54.5704,63300.0
2013-08-30 15:30:00,61.01,61.01,60.89,60.89,60600.0,54.5704,54.5704,54.463,54.463,60600.0
2013-08-30 15:35:00,60.89,60.9,60.82,60.85,70700.0,54.463,54.472,54.4004,54.4273,70700.0
2013-08-30 15:40:00,60.84,60.86,60.71,60.71,133600.0,54.4183,54.4362,54.302,54.302,133600.0
2013-08-30 15:45:00,60.71,60.81,60.7,60.77,246600.0,54.302,54.3915,54.2931,54.3557,246600.0
2013-08-30 15:50:00,60.76,60.78,60.62,60.65,182100.0,54.3468,54.3646,54.2215,54.2484,182100.0
2013-08-30 15:55:00,60.63,60.89,60.62,60.79,586300.0,54.2305,54.463,54.2215,54.3736,586300.0
2013-09-03 09:30:00,61.42,61.99,61.42,61.81,260100.0,54.9371,55.4469,54.9371,55.2859,260100.0
2013-09-03 09:35:00,61.84,61.86,61.52,61.63,156000.0,55.3128,55.3307,55.0265,55.1249,156000.0
2013-09-03 09:40:00,61.63,61.69,61.44,61.49,158500.0,55.1249,55.1786,54.955,54.9997,158500.0
2013-09-03 09:45:00,61.5,61.52,61.42,61.48,106600.0,55.0087,55.0265,54.9371,54.9908,106600.0
2013-09-03 09:50:00,61.48,61.6,61.47,61.49,387400.0,54.9908,55.0981,54.9818,54.9997,387400.0
2013-09-03 09:55:00,61.5,61.56,61.43,61.5,165200.0,55.0087,55.0623,54.946,55.0087,165200.0
2013-09-03 10:00:00,61.49,61.59,61.45,61.54,304700.0,54.9997,55.0892,54.9639,55.0444,304700.0
2013-09-03 10:05:00,61.55,61.56,61.48,61.53,199600.0,55.0534,55.0623,54.9908,55.0355,199600.0
2013-09-03 10:10:00,61.53,61.57,61.5,61.53,121600.0,55.0355,55.0713,55.0087,55.0355,121600.0
2013-09-03 10:15:00,61.52,61.55,61.44,61.44,105000.0,55.0265,55.0534,54.955,54.955,105000.0
2013-09-03 10:20:00,61.44,61.52,61.43,61.5,67100.0,54.955,55.0265,54.946,55.0087,67100.0
2013-09-03 10:25:00,61.51,61.55,61.47,61.52,99800.0,55.0176,55.0534,54.9818,55.0265,99800.0
2013-09-03 10:30:00,61.54,61.56,61.5,61.52,99400.0,55.0444,55.0623,55.0087,55.0265,99400.0
2013-09-03 10:35:00,61.52,61.56,61.51,61.55,54900.0,55.0265,55.0623,55.0176,55.0534,54900.0
2013-09-03 10:40:00,61.55,61.55,61.48,61.5,56600.0,55.0534,55.0534,54.9908,55.0087,56600.0
2013-09-03 10:45:00,61.5,61.53,61.48,61.51,163400.0,55.0087,55.0355,54.9908,55.0176,163400.0
2013-09-03 10:50:00,61.51,61.53,61.45,61.47,72300.0,55.0176,55.0355,54.9639,54.9818,72300.0
2013-09-03 10:55:00,61.47,61.5,61.44,61.45,41600.0,54.9818,55.0087,54.955,54.9639,41600.0
2013-09-03 11:00:00,61.46,61.51,61.45,61.47,75500.0,54.9729,55.0176,54.9639,54.9818,75500.0
2013-09-03 11:05:00,61.46,61.5,61.45,61.48,64400.0,54.9729,55.0087,54.9639,54.9908,64400.0
2013-09-03 11:10:00,61.48,61.54,61.48,61.54,62900.0,54.9908,55.0444,54.9908,55.0444,62900.0
2013-09-03 11:15:00,61.53,61.54,61.33,61.35,90800.0,55.0355,55.0444,54.8566,54.8745,90800.0
2013-09-03 11:20:00,61.35,61.35,61.13,61.17,59500.0,54.8745,54.8745,54.6777,54.7135,59500.0
2013-09-03 11:25:00,61.16,61.16,61.03,61.05,102100.0,54.7045,54.7045,54.5883,54.6062,102100.0
2013-09-03 11:30:00,61.05,61.06,61.01,61.05,82000.0,54.6062,54.6151,54.5704,54.6062,82000.0
2013-09-03 11:35:00,61.05,61.08,60.98,61.08,49100.0,54.6062,54.633,54.5435,54.633,49100.0
2013-09-03 11:40:00,61.08,61.11,61.04,61.04,40800.0,54.633,54.6598,54.5972,54.5972,40800.0
2013-09-03 11:45:00,61.04,61.05,60.92,61.03,84300.0,54.5972,54.6062,54.4899,54.5883,84300.0
2013-09-03 11:50:00,61.04,61.14,61.03,61.11,34200.0,54.5972,54.6867,54.5883,54.6598,34200.0
2013-09-03 11:55:00,61.11,61.12,61.02,61.07,37000.0,54.6598,54.6688,54.5793,54.624,37000.0
2013-09-03 12:00:00,61.06,61.07,61.0,61.01,63700.0,54.6151,54.624,54.5614,54.5704,63700.0
2013-09-03 12:05:00,61.02,61.11,61.0,61.1,48000.0,54.5793,54.6598,54.5614,54.6509,48000.0
2013-09-03 12:10:00,61.1,61.13,61.05,61.06,43200.0,54.6509,54.6777,54.6062,54.6151,43200.0
2013-09-03 12:15:00,61.07,61.08,60.99,61.0,36300.0,54.624,54.633,54.5525,54.5614,36300.0
2013-09-03 12:20:00,61.0,61.12,60.99,61.12,23300.0,54.5614,54.6688,54.5525,54.6688,23300.0
2013-09-03 12:25:00,61.12,61.13,61.03,61.05,31000.0,54.6688,54.6777,54.5883,54.6062,31000.0
2013-09-03 12:30:00,61.05,61.08,61.02,61.03,42400.0,54.6062,54.633,54.5793,54.5883,42400.0
2013-09-03 12:35:00,61.04,61.06,61.01,61.06,31000.0,54.5972,54.6151,54.5704,54.6151,31000.0
2013-09-03 12:40:00,61.06,61.07,61.01,61.01,34600.0,54.6151,54.624,54.5704,54.5704,34600.0
2013-09-03 12:45:00,61.0,61.02,60.89,60.93,50800.0,54.5614,54.5793,54.463,54.4988,50800.0
2013-09-03 12:50:00,60.93,60.95,60.9,60.91,47500.0,54.4988,54.5167,54.472,54.4809,47500.0
2013-09-03 12:55:00,60.9,60.94,60.84,60.84,52600.0,54.472,54.5078,54.4183,54.4183,52600.0
2013-09-03 13:00:00,60.85,60.86,60.79,60.8,55300.0,54.4273,54.4362,54.3736,54.3825,55300.0
2013-09-03 13:05:00,60.78,60.87,60.78,60.87,67600.0,54.3646,54.4452,54.3646,54.4452,67600.0
2013-09-03 13:10:00,60.87,60.96,60.87,60.9,31600.0,54.4452,54.5257,54.4452,54.472,31600.0
2013-09-03 13:15:00,60.9,60.9,60.82,60.82,37200.0,54.472,54.472,54.4004,54.4004,37200.0
2013-09-03 13:20:00,60.81,60.83,60.75,60.81,71500.0,54.3915,54.4094,54.3378,54.3915,71500.0
2013-09-03 13:25:00,60.81,60.86,60.79,60.86,20200.0,54.3915,54.4362,54.3736,54.4362,20200.0
2013-09-03 13:30:00,60.87,60.88,60.78,60.82,38100.0,54.4452,54.4541,54.3646,54.4004,38100.0
2013-09-03 13:35:00,60.82,60.89,60.81,60.85,30800.0,54.4004,54.463,54.3915,54.4273,30800.0
2013-09-03 13:40:00,60.85,60.86,60.8,60.81,33000.0,54.4273,54.4362,54.3825,54.3915,33000.0
2013-09-03 13:45:00,60.82,60.82,60.6,60.64,74700.0,54.4004,54.4004,54.2036,54.2394,74700.0
2013-09-03 13:50:00,60.63,60.75,60.61,60.72,50100.0,54.2305,54.3378,54.2126,54.311,50100.0
2013-09-03 13:55:00,60.72,60.78,60.64,60.67,47900.0,54.311,54.3646,54.2394,54.2663,47900.0
2013-09-03 14:00:00,60.67,60.82,60.67,60.78,59600.0,54.2663,54.4004,54.2663,54.3646,59600.0
2013-09-03 14:05:00,60.78,60.83,60.77,60.83,59800.0,54.3646,54.4094,54.3557,54.4094,59800.0
2013-09-03 14:10:00,60.83,60.92,60.83,60.88,37600.0,54.4094,54.4899,54.4094,54.4541,37600.0
2013-09-03 14:15:00,60.89,60.92,60.87,60.9,27500.0,54.463,54.4899,54.4452,54.472,27500.0
2013-09-03 14:20:00,60.89,60.9,60.75,60.83,51200.0,54.463,54.472,54.3378,54.4094,51200.0
2013-09-03 14:25:00,60.82,60.87,60.76,60.87,44900.0,54.4004,54.4452,54.3468,54.4452,44900.0
2013-09-03 14:30:00,60.88,60.94,60.85,60.9,50300.0,54.4541,54.5078,54.4273,54.472,50300.0
2013-09-03 14:35:00,60.9,60.91,60.82,60.87,70300.0,54.472,54.4809,54.4004,54.4452,70300.0
2013-09-03 14:40:00,60.86,60.9,60.8,60.82,38100.0,54.4362,54.472,54.3825,54.4004,38100.0
2013-09-03 14:45:00,60.83,60.91,60.8,60.87,38400.0,54.4094,54.4809,54.3825,54.4452,38400.0
2013-09-03 14:50:00,60.88,60.92,60.78,60.89,48500.0,54.4541,54.4899,54.3646,54.463,48500.0
2013-09-03 14:55:00,60.88,60.92,60.85,60.89,81700.0,54.4541,54.4899,54.4273,54.463,81700.0
2013-09-03 15:00:00,60.9,61.0,60.9,60.99,81900.0,54.472,54.5614,54.472,54.5525,81900.0
2013-09-03 15:05:00,61.0,61.0,60.94,60.94,232900.0,54.5614,54.5614,54.5078,54.5078,232900.0
2013-09-03 15:10:00,60.94,60.95,60.85,60.86,85800.0,54.5078,54.5167,54.4273,54.4362,85800.0
2013-09-03 15:15:00,60.87,60.95,60.87,60.92,69900.0,54.4452,54.5167,54.4452,54.4899,69900.0
2013-09-03 15:20:00,60.92,60.96,60.87,60.88,52400.0,54.4899,54.5257,54.4452,54.4541,52400.0
2013-09-03 15:25:00,60.89,60.93,60.89,60.93,52700.0,54.463,54.4988,54.463,54.4988,52700.0
2013-09-03 15:30:00,60.93,60.98,60.93,60.98,68200.0,54.4988,54.5435,54.4988,54.5435,68200.0
2013-09-03 15:35:00,60.98,61.0,60.94,60.99,105700.0,54.5435,54.5614,54.5078,54.5525,105700.0
2013-09-03 15:40:00,60.99,61.04,60.94,61.03,110100.0,54.5525,54.5972,54.5078,54.5883,110100.0
2013-09-03 15:45:00,61.02,61.03,60.84,60.88,126500.0,54.5793,54.5883,54.4183,54.4541,126500.0
2013-09-03 15:50:00,60.88,60.95,60.88,60.95,97700.0,54.4541,54.5167,54.4541,54.5167,97700.0
2013-09-03 15:55:00,60.94,60.94,60.88,60.94,264200.0,54.5078,54.5078,54.4541,54.5078,264200.0
2013-09-04 09:30:00,60.92,61.0,60.8,60.8,284000.0,54.4899,54.5614,54.3825,54.3825,284000.0
2013-09-04 09:35:00,60.8,60.8,60.52,60.62,255200.0,54.3825,54.3825,54.1321,54.2215,255200.0
2013-09-04 09:40:00,60.62,60.84,60.62,60.84,188700.0,54.2215,54.4183,54.2215,54.4183,188700.0
2013-09-04 09:45:00,60.84,60.97,60.82,60.97,243200.0,54.4183,54.5346,54.4004,54.5346,243200.0
2013-09-04 09:50:00,60.96,61.06,60.93,61.01,197300.0,54.5257,54.6151,54.4988,54.5704,197300.0
2013-09-04 09:55:00,61.01,61.01,60.82,60.87,261200.0,54.5704,54.5704,54.4004,54.4452,261200.0
2013-09-04 10:00:00,60.87,60.96,60.86,60.9,114000.0,54.4452,54.5257,54.4362,54.472,114000.0
2013-09-04 10:05:00,60.89,60.95,60.88,60.89,144900.0,54.463,54.5167,54.4541,54.463,144900.0
2013-09-04 10:10:00,60.88,60.95,60.88,60.9,109000.0,54.4541,54.5167,54.4541,54.472,109000.0
2013-09-04 10:15:00,60.91,61.01,60.91,60.98,151400.0,54.4809,54.5704,54.4809,54.5435,151400.0
2013-09-04 10:20:00,60.98,61.09,60.98,61.09,173200.0,54.5435,54.6419,54.5435,54.6419,173200.0
2013-09-04 10:25:00,61.08,61.11,60.99,61.06,178400.0,54.633,54.6598,54.5525,54.6151,178400.0
2013-09-04 10:30:00,61.06,61.15,61.05,61.14,134800.0,54.6151,54.6956,54.6062,54.6867,134800.0
2013-09-04 10:35:00,61.15,61.2,61.11,61.2,119400.0,54.6956,54.7403,54.6598,54.7403,119400.0
2013-09-04 10:40:00,61.2,61.22,61.02,61.02,453600.0,54.7403,54.7582,54.5793,54.5793,453600.0
2013-09-04 10:45:00,61.02,61.05,60.93,60.93,119300.0,54.5793,54.6062,54.4988,54.4988,119300.0
2013-09-04 10:50:00,60.93,61.0,60.93,61.0,163200.0,54.4988,54.5614,54.4988,54.5614,163200.0
2013-09-04 10:55:00,61.01,61.05,61.0,61.02,96100.0,54.5704,54.6062,54.5614,54.5793,96100.0
2013-09-04 11:00:00,61.02,61.07,61.0,61.02,157300.0,54.5793,54.624,54.5614,54.5793,157300.0
2013-09-04 11:05:00,61.02,61.08,61.0,61.07,89900.0,54.5793,54.633,54.5614,54.624,89900.0
2013-09-04 11:10:00,61.07,61.07,60.99,61.01,307400.0,54.624,54.624,54.5525,54.5704,307400.0
2013-09-04 11:15:00,61.01,61.02,60.97,60.99,261500.0,54.5704,54.5793,54.5346,54.5525,261500.0
2013-09-04 11:20:00,60.98,61.0,60.97,61.0,70300.0,54.5435,54.5614,54.5346,54.5614,70300.0
2013-09-04 11:25:00,60.99,61.0,60.94,60.95,68600.0,54.5525,54.5614,54.5078,54.5167,68600.0
2013-09-04 11:30:00,60.95,60.99,60.92,60.98,114300.0,54.5167,54.5525,54.4899,54.5435,114300.0
2013-09-04 11:35:00,60.98,61.02,60.98,61.02,137800.0,54.5435,54.5793,54.5435,54.5793,137800.0
2013-09-04 11:40:00,61.02,61.19,61.02,61.17,145400.0,54.5793,54.7314,54.5793,54.7135,145400.0
2013-09-04 11:45:00,61.18,61.18,61.12,61.15,158500.0,54.7224,54.7224,54.6688,54.6956,158500.0
2013-09-04 11:50:00,61.16,61.21,61.13,61.16,281800.0,54.7045,54.7493,54.6777,54.7045,281800.0
2013-09-04 11:55:00,61.15,61.21,61.11,61.11,147300.0,54.6956,54.7493,54.6598,54.6598,147300.0
2013-09-04 12:00:00,61.12,61.17,61.12,61.16,86000.0,54.6688,54.7135,54.6688,54.7045,86000.0
2013-09-04 12:05:00,61.16,61.16,61.1,61.1,155800.0,54.7045,54.7045,54.6509,54.6509,155800.0
2013-09-04 12:10:00,61.11,61.12,61.06,61.07,160700.0,54.6598,54.6688,54.6151,54.624,160700.0
2013-09-04 12:15:00,61.07,61.07,61.05,61.07,58700.0,54.624,54.624,54.6062,54.624,58700.0
2013-09-04 12:20:00,61.07,61.1,61.05,61.1,68500.0,54.624,54.6509,54.6062,54.6509,68500.0
2013-09-04 12:25:00,61.1,61.1,61.07,61.08,72500.0,54.6509,54.6509,54.624,54.633,72500.0
2013-09-04 12:30:00,61.09,61.1,61.08,61.09,280600.0,54.6419,54.6509,54.633,54.6419,280600.0
2013-09-04 12:35:00,61.09,61.1,61.09,61.1,54100.0,54.6419,54.6509,54.6419,54.6509,54100.0
2013-09-04 12:40:00,61.1,61.1,61.03,61.03,119200.0,54.6509,54.6509,54.5883,54.5883,119200.0
2013-09-04 12:45:00,61.04,61.12,61.03,61.1,275800.0,54.5972,54.6688,54.5883,54.6509,275800.0
2013-09-04 12:50:00,61.1,61.11,61.07,61.08,90000.0,54.6509,54.6598,54.624,54.633,90000.0
2013-09-04 12:55:00,61.08,61.08,61.02,61.04,142700.0,54.633,54.633,54.5793,54.5972,142700.0
2013-09-04 13:00:00,61.04,61.05,61.01,61.03,119700.0,54.5972,54.6062,54.5704,54.5883,119700.0
2013-09-04 13:05:00,61.03,61.06,61.02,61.04,151400.0,54.5883,54.6151,54.5793,54.5972,151400.0
2013-09-04 13:10:00,61.04,61.04,61.0,61.02,162000.0,54.5972,54.5972,54.5614,54.5793,162000.0
2013-09-04 13:15:00,61.02,61.02,60.98,60.98,182400.0,54.5793,54.5793,54.5435,54.5435,182400.0
2013-09-04 13:20:00,60.98,61.0,60.97,61.0,82800.0,54.5435,54.5614,54.5346,54.5614,82800.0
2013-09-04 13:25:00,61.0,61.03,60.98,61.0,115700.0,54.5614,54.5883,54.5435,54.5614,115700.0
2013-09-04 13:30:00,61.0,61.0,60.97,60.97,81600.0,54.5614,54.5614,54.5346,54.5346,81600.0
2013-09-04 13:35:00,60.98,61.01,60.95,60.97,87200.0,54.5435,54.5704,54.5167,54.5346,87200.0
2013-09-04 13:40:00,60.97,61.01,60.96,60.98,79700.0,54.5346,54.5704,54.5257,54.5435,79700.0
2013-09-04 13:45:00,60.99,60.99,60.95,60.96,177400.0,54.5525,54.5525,54.5167,54.5257,177400.0
2013-09-04 13:50:00,60.96,60.98,60.94,60.98,118800.0,54.5257,54.5435,54.5078,54.5435,118800.0
2013-09-04 13:55:00,60.97,60.99,60.97,60.98,47400.0,54.5346,54.5525,54.5346,54.5435,47400.0
2013-09-04 14:00:00,60.98,60.99,60.96,60.98,156000.0,54.5435,54.5525,54.5257,54.5435,156000.0
2013-09-04 14:05:00,60.98,60.99,60.93,60.95,127900.0,54.5435,54.5525,54.4988,54.5167,127900.0
2013-09-04 14:10:00,60.96,60.97,60.95,60.97,68900.0,54.5257,54.5346,54.5167,54.5346,68900.0
2013-09-04 14:15:00,60.97,61.0,60.94,61.0,214600.0,54.5346,54.5614,54.5078,54.5614,214600.0
2013-09-04 14:20:00,60.99,61.01,60.98,60.99,97000.0,54.5525,54.5704,54.5435,54.5525,97000.0
2013-09-04 14:25:00,61.0,61.02,60.99,61.0,92100.0,54.5614,54.5793,54.5525,54.5614,92100.0
2013-09-04 14:30:00,61.0,61.01,60.96,60.96,95700.0,54.5614,54.5704,54.5257,54.5257,95700.0
2013-09-04 14:35:00,60.96,61.0,60.94,60.99,148600.0,54.5257,54.5614,54.5078,54.5525,148600.0
2013-09-04 14:40:00,60.99,61.01,60.96,60.99,142300.0,54.5525,54.5704,54.5257,54.5525,142300.0
2013-09-04 14:45:00,60.98,60.99,60.93,60.93,113700.0,54.5435,54.5525,54.4988,54.4988,113700.0
2013-09-04 14:50:00,60.93,60.94,60.89,60.91,101200.0,54.4988,54.5078,54.463,54.4809,101200.0
2013-09-04 14:55:00,60.92,60.96,60.89,60.9,93000.0,54.4899,54.5257,54.463,54.472,93000.0
2013-09-04 15:00:00,60.89,60.95,60.89,60.94,72800.0,54.463,54.5167,54.463,54.5078,72800.0
2013-09-04 15:05:00,60.94,61.02,60.92,61.02,144200.0,54.5078,54.5793,54.4899,54.5793,144200.0
2013-09-04 15:10:00,61.02,61.09,61.0,61.09,126900.0,54.5793,54.6419,54.5614,54.6419,126900.0
2013-09-04 15:15:00,61.08,61.19,61.07,61.19,119400.0,54.633,54.7314,54.624,54.7314,119400.0
2013-09-04 15:20:00,61.19,61.21,61.05,61.07,191600.0,54.7314,54.7493,54.6062,54.624,191600.0
2013-09-04 15:25:00,61.07,61.19,61.07,61.15,203400.0,54.624,54.7314,54.624,54.6956,203400.0
2013-09-04 15:30:00,61.15,61.18,61.09,61.15,245200.0,54.6956,54.7224,54.6419,54.6956,245200.0
2013-09-04 15:35:00,61.14,61.15,61.09,61.12,283900.0,54.6867,54.6956,54.6419,54.6688,283900.0
2013-09-04 15:40:00,61.12,61.17,61.09,61.16,264900.0,54.6688,54.7135,54.6419,54.7045,264900.0
2013-09-04 15:45:00,61.16,61.16,61.1,61.1,420200.0,54.7045,54.7045,54.6509,54.6509,420200.0
2013-09-04 15:50:00,61.1,61.11,61.06,61.07,327500.0,54.6509,54.6598,54.6151,54.624,327500.0
2013-09-04 15:55:00,61.06,61.12,61.03,61.11,525900.0,54.6151,54.6688,54.5883,54.6598,525900.0
2013-09-05 09:30:00,61.07,61.12,60.96,61.1,146100.0,54.624,54.6688,54.5257,54.6509,146100.0
2013-09-05 09:35:00,61.11,61.41,61.08,61.4,77700.0,54.6598,54.9282,54.633,54.9192,77700.0
2013-09-05 09:40:00,61.4,61.6,61.4,61.58,181800.0,54.9192,55.0981,54.9192,55.0802,181800.0
2013-09-05 09:45:00,61.55,61.6,61.49,61.49,79400.0,55.0534,55.0981,54.9997,54.9997,79400.0
2013-09-05 09:50:00,61.48,61.55,61.38,61.55,95800.0,54.9908,55.0534,54.9013,55.0534,95800.0
2013-09-05 09:55:00,61.55,61.56,61.41,61.46,96600.0,55.0534,55.0623,54.9282,54.9729,96600.0
2013-09-05 10:00:00,61.46,61.5,61.36,61.37,122000.0,54.9729,55.0087,54.8834,54.8924,122000.0
2013-09-05 10:05:00,61.37,61.46,61.36,61.44,125000.0,54.8924,54.9729,54.8834,54.955,125000.0
2013-09-05 10:10:00,61.45,61.52,61.42,61.48,103000.0,54.9639,55.0265,54.9371,54.9908,103000.0
2013-09-05 10:15:00,61.48,61.54,61.48,61.52,125100.0,54.9908,55.0444,54.9908,55.0265,125100.0
2013-09-05 10:20:00,61.51,61.52,61.42,61.43,48100.0,55.0176,55.0265,54.9371,54.946,48100.0
2013-09-05 10:25:00,61.44,61.49,61.41,61.48,119100.0,54.955,54.9997,54.9282,54.9908,119100.0
2013-09-05 10:30:00,61.48,61.49,61.27,61.29,128500.0,54.9908,54.9997,54.8029,54.8208,128500.0
2013-09-05 10:35:00,61.29,61.33,61.25,61.3,92600.0,54.8208,54.8566,54.785,54.8298,92600.0
2013-09-05 10:40:00,61.3,61.38,61.26,61.37,97100.0,54.8298,54.9013,54.794,54.8924,97100.0
2013-09-05 10:45:00,61.37,61.37,61.3,61.37,92500.0,54.8924,54.8924,54.8298,54.8924,92500.0
2013-09-05 10:50:00,61.37,61.51,61.37,61.45,71900.0,54.8924,55.0176,54.8924,54.9639,71900.0
2013-09-05 10:55:00,61.44,61.44,61.36,61.39,85300.0,54.955,54.955,54.8834,54.9103,85300.0
2013-09-05 11:00:00,61.38,61.44,61.36,61.41,73900.0,54.9013,54.955,54.8834,54.9282,73900.0
2013-09-05 11:05:00,61.4,61.44,61.37,61.43,91100.0,54.9192,54.955,54.8924,54.946,91100.0
2013-09-05 11:10:00,61.44,61.46,61.39,61.4,65100.0,54.955,54.9729,54.9103,54.9192,65100.0
2013-09-05 11:15:00,61.39,61.42,61.37,61.42,44200.0,54.9103,54.9371,54.8924,54.9371,44200.0
2013-09-05 11:20:00,61.42,61.42,61.35,61.36,69900.0,54.9371,54.9371,54.8745,54.8834,69900.0
2013-09-05 11:25:00,61.35,61.41,61.34,61.34,54100.0,54.8745,54.9282,54.8655,54.8655,54100.0
2013-09-05 11:30:00,61.35,61.41,61.35,61.39,73500.0,54.8745,54.9282,54.8745,54.9103,73500.0
2013-09-05 11:35:00,61.38,61.39,61.34,61.35,43300.0,54.9013,54.9103,54.8655,54.8745,43300.0
2013-09-05 11:40:00,61.36,61.42,61.36,61.41,52900.0,54.8834,54.9371,54.8834,54.9282,52900.0
2013-09-05 11:45:00,61.41,61.45,61.41,61.42,46600.0,54.9282,54.9639,54.9282,54.9371,46600.0
2013-09-05 11:50:00,61.43,61.44,61.4,61.41,46200.0,54.946,54.955,54.9192,54.9282,46200.0
2013-09-05 11:55:00,61.42,61.42,61.39,61.39,35500.0,54.9371,54.9371,54.9103,54.9103,35500.0
2013-09-05 12:00:00,61.4,61.41,61.37,61.41,56700.0,54.9192,54.9282,54.8924,54.9282,56700.0
2013-09-05 12:05:00,61.41,61.42,61.38,61.39,36500.0,54.9282,54.9371,54.9013,54.9103,36500.0
2013-09-05 12:10:00,61.38,61.39,61.34,61.35,47500.0,54.9013,54.9103,54.8655,54.8745,47500.0
2013-09-05 12:15:00,61.35,61.35,61.29,61.3,49600.0,54.8745,54.8745,54.8208,54.8298,49600.0
2013-09-05 12:20:00,61.3,61.32,61.27,61.27,58800.0,54.8298,54.8477,54.8029,54.8029,58800.0
2013-09-05 12:25:00,61.28,61.28,61.22,61.22,29500.0,54.8119,54.8119,54.7582,54.7582,29500.0
2013-09-05 12:30:00,61.23,61.26,61.21,61.23,47500.0,54.7672,54.794,54.7493,54.7672,47500.0
2013-09-05 12:35:00,61.23,61.25,61.21,61.22,31100.0,54.7672,54.785,54.7493,54.7582,31100.0
2013-09-05 12:40:00,61.23,61.23,61.21,61.23,21200.0,54.7672,54.7672,54.7493,54.7672,21200.0
2013-09-05 12:45:00,61.23,61.25,61.22,61.24,33500.0,54.7672,54.785,54.7582,54.7761,33500.0
2013-09-05 12:50:00,61.24,61.26,61.23,61.25,41500.0,54.7761,54.794,54.7672,54.785,41500.0
2013-09-05 12:55:00,61.25,61.27,61.23,61.25,88400.0,54.785,54.8029,54.7672,54.785,88400.0
2013-09-05 13:00:00,61.24,61.3,61.24,61.29,115200.0,54.7761,54.8298,54.7761,54.8208,115200.0
2013-09-05 13:05:00,61.28,61.29,61.24,61.24,43000.0,54.8119,54.8208,54.7761,54.7761,43000.0
2013-09-05 13:10:00,61.25,61.26,61.24,61.26,50000.0,54.785,54.794,54.7761,54.794,50000.0
2013-09-05 13:15:00,61.25,61.26,61.23,61.23,31900.0,54.785,54.794,54.7672,54.7672,31900.0
2013-09-05 13:20:00,61.24,61.29,61.23,61.27,52000.0,54.7761,54.8208,54.7672,54.8029,52000.0
2013-09-05 13:25:00,61.27,61.27,61.26,61.26,18000.0,54.8029,54.8029,54.794,54.794,18000.0
2013-09-05 13:30:00,61.25,61.27,61.24,61.25,29400.0,54.785,54.8029,54.7761,54.785,29400.0
2013-09-05 13:35:00,61.26,61.26,61.24,61.24,38200.0,54.794,54.794,54.7761,54.7761,38200.0
2013-09-05 13:40:00,61.24,61.26,61.24,61.25,35500.0,54.7761,54.794,54.7761,54.785,35500.0
2013-09-05 13:45:00,61.26,61.27,61.25,61.26,80500.0,54.794,54.8029,54.785,54.794,80500.0
2013-09-05 13:50:00,61.25,61.26,61.2,61.2,46100.0,54.785,54.794,54.7403,54.7403,46100.0
2013-09-05 13:55:00,61.21,61.21,61.18,61.19,59400.0,54.7493,54.7493,54.7224,54.7314,59400.0
2013-09-05 14:00:00,61.19,61.24,61.17,61.23,59600.0,54.7314,54.7761,54.7135,54.7672,59600.0
2013-09-05 14:05:00,61.23,61.25,61.22,61.25,49600.0,54.7672,54.785,54.7582,54.785,49600.0
2013-09-05 14:10:00,61.24,61.26,61.23,61.26,43200.0,54.7761,54.794,54.7672,54.794,43200.0
2013-09-05 14:15:00,61.26,61.26,61.24,61.25,59300.0,54.794,54.794,54.7761,54.785,59300.0
2013-09-05 14:20:00,61.25,61.26,61.24,61.25,41600.0,54.785,54.794,54.7761,54.785,41600.0
2013-09-05 14:25:00,61.25,61.29,61.24,61.27,98700.0,54.785,54.8208,54.7761,54.8029,98700.0
2013-09-05 14:30:00,61.27,61.29,61.26,61.27,58900.0,54.8029,54.8208,54.794,54.8029,58900.0
2013-09-05 14:35:00,61.27,61.29,61.25,61.27,48100.0,54.8029,54.8208,54.785,54.8029,48100.0
2013-09-05 14:40:00,61.28,61.29,61.27,61.29,37500.0,54.8119,54.8208,54.8029,54.8208,37500.0
2013-09-05 14:45:00,61.28,61.29,61.27,61.29,38500.0,54.8119,54.8208,54.8029,54.8208,38500.0
2013-09-05 14:50:00,61.29,61.36,61.28,61.36,49600.0,54.8208,54.8834,54.8119,54.8834,49600.0
2013-09-05 14:55:00,61.36,61.36,61.29,61.34,105100.0,54.8834,54.8834,54.8208,54.8655,105100.0
2013-09-05 15:00:00,61.34,61.34,61.31,61.32,47600.0,54.8655,54.8655,54.8387,54.8477,47600.0
2013-09-05 15:05:00,61.32,61.34,61.31,61.32,45600.0,54.8477,54.8655,54.8387,54.8477,45600.0
2013-09-05 15:10:00,61.31,61.33,61.31,61.32,68600.0,54.8387,54.8566,54.8387,54.8477,68600.0
2013-09-05 15:15:00,61.32,61.33,61.28,61.28,70900.0,54.8477,54.8566,54.8119,54.8119,70900.0
2013-09-05 15:20:00,61.28,61.29,61.23,61.26,65600.0,54.8119,54.8208,54.7672,54.794,65600.0
2013-09-05 15:25:00,61.26,61.32,61.25,61.31,110200.0,54.794,54.8477,54.785,54.8387,110200.0
2013-09-05 15:30:00,61.31,61.31,61.25,61.28,125100.0,54.8387,54.8387,54.785,54.8119,125100.0
2013-09-05 15:35:00,61.27,61.29,61.24,61.28,97600.0,54.8029,54.8208,54.7761,54.8119,97600.0
2013-09-05 15:40:00,61.27,61.3,61.23,61.24,132300.0,54.8029,54.8298,54.7672,54.7761,132300.0
2013-09-05 15:45:00,61.24,61.28,61.23,61.28,101300.0,54.7761,54.8119,54.7672,54.8119,101300.0
2013-09-05 15:50:00,61.28,61.28,61.26,61.27,94500.0,54.8119,54.8119,54.794,54.8029,94500.0
2013-09-05 15:55:00,61.27,61.3,61.26,61.29,303800.0,54.8029,54.8298,54.794,54.8208,303800.0
2013-09-06 09:30:00,61.47,61.62,61.43,61.62,141600.0,54.9818,55.116,54.946,55.116,141600.0
2013-09-06 09:35:00,61.6,61.67,61.56,61.6,112600.0,55.0981,55.1607,55.0623,55.0981,112600.0
2013-09-06 09:40:00,61.6,61.64,61.13,61.16,305600.0,55.0981,55.1339,54.6777,54.7045,305600.0
2013-09-06 09:45:00,61.15,61.16,60.84,61.02,133400.0,54.6956,54.7045,54.4183,54.5793,133400.0
2013-09-06 09:50:00,61.02,61.05,60.88,60.96,99800.0,54.5793,54.6062,54.4541,54.5257,99800.0
2013-09-06 09:55:00,60.97,61.07,60.9,60.97,118000.0,54.5346,54.624,54.472,54.5346,118000.0
2013-09-06 10:00:00,60.95,60.95,60.63,60.71,127100.0,54.5167,54.5167,54.2305,54.302,127100.0
2013-09-06 10:05:00,60.7,60.86,60.68,60.84,92300.0,54.2931,54.4362,54.2752,54.4183,92300.0
2013-09-06 10:10:00,60.83,60.85,60.76,60.79,85600.0,54.4094,54.4273,54.3468,54.3736,85600.0
2013-09-06 10:15:00,60.79,60.92,60.77,60.77,189200.0,54.3736,54.4899,54.3557,54.3557,189200.0
2013-09-06 10:20:00,60.76,60.81,60.73,60.77,251100.0,54.3468,54.3915,54.3199,54.3557,251100.0
2013-09-06 10:25:00,60.76,60.96,60.75,60.94,72500.0,54.3468,54.5257,54.3378,54.5078,72500.0
2013-09-06 10:30:00,60.94,61.0,60.91,60.98,69500.0,54.5078,54.5614,54.4809,54.5435,69500.0
2013-09-06 10:35:00,60.98,61.05,60.98,61.03,52300.0,54.5435,54.6062,54.5435,54.5883,52300.0
2013-09-06 10:40:00,61.03,61.28,61.03,61.28,83300.0,54.5883,54.8119,54.5883,54.8119,83300.0
2013-09-06 10:45:00,61.29,61.38,61.29,61.32,89300.0,54.8208,54.9013,54.8208,54.8477,89300.0
2013-09-06 10:50:00,61.32,61.33,61.25,61.26,74400.0,54.8477,54.8566,54.785,54.794,74400.0
2013-09-06 10:55:00,61.26,61.54,61.26,61.47,68600.0,54.794,55.0444,54.794,54.9818,68600.0
2013-09-06 11:00:00,61.48,61.51,61.47,61.5,171000.0,54.9908,55.0176,54.9818,55.0087,171000.0
2013-09-06 11:05:00,61.5,61.56,61.48,61.56,100100.0,55.0087,55.0623,54.9908,55.0623,100100.0
2013-09-06 11:10:00,61.56,61.58,61.5,61.53,75000.0,55.0623,55.0802,55.0087,55.0355,75000.0
2013-09-06 11:15:00,61.54,61.56,61.44,61.5,104600.0,55.0444,55.0623,54.955,55.0087,104600.0
2013-09-06 11:20:00,61.51,61.59,61.51,61.56,47500.0,55.0176,55.0892,55.0176,55.0623,47500.0
2013-09-06 11:25:00,61.57,61.6,61.5,61.6,51700.0,55.0713,55.0981,55.0087,55.0981,51700.0
2013-09-06 11:30:00,61.6,61.66,61.56,61.6,321500.0,55.0981,55.1518,55.0623,55.0981,321500.0
2013-09-06 11:35:00,61.6,61.63,61.59,61.63,60000.0,55.0981,55.1249,55.0892,55.1249,60000.0
2013-09-06 11:40:00,61.63,61.67,61.61,61.61,45500.0,55.1249,55.1607,55.107,55.107,45500.0
2013-09-06 11:45:00,61.61,61.66,61.58,61.61,85400.0,55.107,55.1518,55.0802,55.107,85400.0
2013-09-06 11:50:00,61.61,61.61,61.57,61.59,50100.0,55.107,55.107,55.0713,55.0892,50100.0
2013-09-06 11:55:00,61.57,61.63,61.52,61.61,77000.0,55.0713,55.1249,55.0265,55.107,77000.0
2013-09-06 12:00:00,61.61,61.63,61.58,61.59,40600.0,55.107,55.1249,55.0802,55.0892,40600.0
2013-09-06 12:05:00,61.59,61.59,61.54,61.54,36400.0,55.0892,55.0892,55.0444,55.0444,36400.0
2013-09-06 12:10:00,61.55,61.57,61.52,61.53,53500.0,55.0534,55.0713,55.0265,55.0355,53500.0
2013-09-06 12:15:00,61.53,61.56,61.52,61.55,70700.0,55.0355,55.0623,55.0265,55.0534,70700.0
2013-09-06 12:20:00,61.55,61.56,61.52,61.55,62600.0,55.0534,55.0623,55.0265,55.0534,62600.0
2013-09-06 12:25:00,61.54,61.55,61.51,61.53,29600.0,55.0444,55.0534,55.0176,55.0355,29600.0
2013-09-06 12:30:00,61.53,61.53,61.49,61.52,41500.0,55.0355,55.0355,54.9997,55.0265,41500.0
2013-09-06 12:35:00,61.52,61.52,61.43,61.43,50500.0,55.0265,55.0265,54.946,54.946,50500.0
2013-09-06 12:40:00,61.43,61.55,61.43,61.53,89600.0,54.946,55.0534,54.946,55.0355,89600.0
2013-09-06 12:45:00,61.53,61.53,61.47,61.51,24000.0,55.0355,55.0355,54.9818,55.0176,24000.0
2013-09-06 12:50:00,61.51,61.51,61.47,61.51,29000.0,55.0176,55.0176,54.9818,55.0176,29000.0
2013-09-06 12:55:00,61.51,61.53,61.49,61.51,56100.0,55.0176,55.0355,54.9997,55.0176,56100.0
2013-09-06 13:00:00,61.52,61.59,61.52,61.59,98000.0,55.0265,55.0892,55.0265,55.0892,98000.0
2013-09-06 13:05:00,61.6,61.64,61.6,61.64,29300.0,55.0981,55.1339,55.0981,55.1339,29300.0
2013-09-06 13:10:00,61.64,61.69,61.61,61.64,96000.0,55.1339,55.1786,55.107,55.1339,96000.0
2013-09-06 13:15:00,61.62,61.71,61.62,61.71,28400.0,55.116,55.1965,55.116,55.1965,28400.0
2013-09-06 13:20:00,61.71,61.71,61.63,61.64,34800.0,55.1965,55.1965,55.1249,55.1339,34800.0
2013-09-06 13:25:00,61.63,61.66,61.61,61.66,34300.0,55.1249,55.1518,55.107,55.1518,34300.0
2013-09-06 13:30:00,61.65,61.71,61.64,61.71,33100.0,55.1428,55.1965,55.1339,55.1965,33100.0
2013-09-06 13:35:00,61.7,61.71,61.64,61.7,71100.0,55.1875,55.1965,55.1339,55.1875,71100.0
2013-09-06 13:40:00,61.69,61.71,61.66,61.66,34400.0,55.1786,55.1965,55.1518,55.1518,34400.0
2013-09-06 13:45:00,61.67,61.75,61.62,61.75,77200.0,55.1607,55.2323,55.116,55.2323,77200.0
2013-09-06 13:50:00,61.75,61.83,61.66,61.69,116700.0,55.2323,55.3038,55.1518,55.1786,116700.0
2013-09-06 13:55:00,61.69,61.76,61.69,61.75,35500.0,55.1786,55.2412,55.1786,55.2323,35500.0
2013-09-06 14:00:00,61.75,61.77,61.7,61.72,42600.0,55.2323,55.2502,55.1875,55.2054,42600.0
2013-09-06 14:05:00,61.72,61.76,61.69,61.72,31600.0,55.2054,55.2412,55.1786,55.2054,31600.0
2013-09-06 14:10:00,61.71,61.71,61.6,61.61,22500.0,55.1965,55.1965,55.0981,55.107,22500.0
2013-09-06 14:15:00,61.61,61.62,61.58,61.58,85300.0,55.107,55.116,55.0802,55.0802,85300.0
2013-09-06 14:20:00,61.58,61.62,61.56,61.61,50100.0,55.0802,55.116,55.0623,55.107,50100.0
2013-09-06 14:25:00,61.62,61.65,61.6,61.64,32400.0,55.116,55.1428,55.0981,55.1339,32400.0
2013-09-06 14:30:00,61.65,61.66,61.62,61.62,47400.0,55.1428,55.1518,55.116,55.116,47400.0
2013-09-06 14:35:00,61.62,61.67,61.61,61.65,40100.0,55.116,55.1607,55.107,55.1428,40100.0
2013-09-06 14:40:00,61.66,61.66,61.61,61.61,61600.0,55.1518,55.1518,55.107,55.107,61600.0
2013-09-06 14:45:00,61.61,61.64,61.58,61.63,48400.0,55.107,55.1339,55.0802,55.1249,48400.0
2013-09-06 14:50:00,61.64,61.68,61.63,61.66,32600.0,55.1339,55.1697,55.1249,55.1518,32600.0
2013-09-06 14:55:00,61.65,61.66,61.59,61.61,62800.0,55.1428,55.1518,55.0892,55.107,62800.0
2013-09-06 15:00:00,61.62,61.65,61.59,61.64,58300.0,55.116,55.1428,55.0892,55.1339,58300.0
2013-09-06 15:05:00,61.64,61.67,61.51,61.59,95100.0,55.1339,55.1607,55.0176,55.0892,95100.0
2013-09-06 15:10:00,61.58,61.59,61.5,61.53,102900.0,55.0802,55.0892,55.0087,55.0355,102900.0
2013-09-06 15:15:00,61.54,61.59,61.52,61.55,68400.0,55.0444,55.0892,55.0265,55.0534,68400.0
2013-09-06 15:20:00,61.55,61.61,61.54,61.54,59000.0,55.0534,55.107,55.0444,55.0444,59000.0
2013-09-06 15:25:00,61.54,61.58,61.52,61.57,56000.0,55.0444,55.0802,55.0265,55.0713,56000.0
2013-09-06 15:30:00,61.57,61.58,61.49,61.49,73100.0,55.0713,55.0802,54.9997,54.9997,73100.0
2013-09-06 15:35:00,61.49,61.49,61.42,61.48,72100.0,54.9997,54.9997,54.9371,54.9908,72100.0
2013-09-06 15:40:00,61.49,61.52,61.47,61.48,121200.0,54.9997,55.0265,54.9818,54.9908,121200.0
2013-09-06 15:45:00,61.48,61.48,61.36,61.37,190500.0,54.9908,54.9908,54.8834,54.8924,190500.0
2013-09-06 15:50:00,61.36,61.46,61.36,61.46,219300.0,54.8834,54.9729,54.8834,54.9729,219300.0
2013-09-06 15:55:00,61.45,61.49,61.34,61.38,422800.0,54.9639,54.9997,54.8655,54.9013,422800.0
2013-09-09 09:30:00,61.6,61.84,61.6,61.77,219600.0,55.0981,55.3128,55.0981,55.2502,219600.0
2013-09-09 09:35:00,61.77,61.78,61.65,61.65,71200.0,55.2502,55.2591,55.1428,55.1428,71200.0
2013-09-09 09:40:00,61.66,61.76,61.66,61.72,69200.0,55.1518,55.2412,55.1518,55.2054,69200.0
2013-09-09 09:45:00,61.72,61.75,61.66,61.7,88800.0,55.2054,55.2323,55.1518,55.1875,88800.0
2013-09-09 09:50:00,61.7,61.72,61.63,61.64,98500.0,55.1875,55.2054,55.1249,55.1339,98500.0
2013-09-09 09:55:00,61.64,61.65,61.45,61.48,148200.0,55.1339,55.1428,54.9639,54.9908,148200.0
2013-09-09 10:00:00,61.48,61.57,61.48,61.53,115500.0,54.9908,55.0713,54.9908,55.0355,115500.0
2013-09-09 10:05:00,61.53,61.63,61.53,61.61,113600.0,55.0355,55.1249,55.0355,55.107,113600.0
2013-09-09 10:10:00,61.62,61.64,61.58,61.62,119600.0,55.116,55.1339,55.0802,55.116,119600.0
2013-09-09 10:15:00,61.61,61.65,61.52,61.52,93400.0,55.107,55.1428,55.0265,55.0265,93400.0
2013-09-09 10:20:00,61.53,61.6,61.53,61.54,76600.0,55.0355,55.0981,55.0355,55.0444,76600.0
2013-09-09 10:25:00,61.53,61.59,61.45,61.45,81600.0,55.0355,55.0892,54.9639,54.9639,81600.0
2013-09-09 10:30:00,61.45,61.51,61.44,61.46,52100.0,54.9639,55.0176,54.955,54.9729,52100.0
2013-09-09 10:35:00,61.47,61.49,61.42,61.42,55600.0,54.9818,54.9997,54.9371,54.9371,55600.0
2013-09-09 10:40:00,61.42,61.43,61.39,61.41,89600.0,54.9371,54.946,54.9103,54.9282,89600.0
2013-09-09 10:45:00,61.41,61.46,61.38,61.44,92400.0,54.9282,54.9729,54.9013,54.955,92400.0
2013-09-09 10:50:00,61.43,61.43,61.34,61.34,50400.0,54.946,54.946,54.8655,54.8655,50400.0
2013-09-09 10:55:00,61.34,61.4,61.33,61.35,69300.0,54.8655,54.9192,54.8566,54.8745,69300.0
2013-09-09 11:00:00,61.36,61.39,61.27,61.27,66700.0,54.8834,54.9103,54.8029,54.8029,66700.0
2013-09-09 11:05:00,61.27,61.41,61.27,61.41,47900.0,54.8029,54.9282,54.8029,54.9282,47900.0
2013-09-09 11:10:00,61.41,61.43,61.38,61.43,42500.0,54.9282,54.946,54.9013,54.946,42500.0
2013-09-09 11:15:00,61.43,61.48,61.4,61.45,93400.0,54.946,54.9908,54.9192,54.9639,93400.0
2013-09-09 11:20:00,61.45,61.48,61.43,61.45,54400.0,54.9639,54.9908,54.946,54.9639,54400.0
2013-09-09 11:25:00,61.45,61.51,61.43,61.45,70200.0,54.9639,55.0176,54.946,54.9639,70200.0
2013-09-09 11:30:00,61.45,61.48,61.45,61.45,33000.0,54.9639,54.9908,54.9639,54.9639,33000.0
2013-09-09 11:35:00,61.45,61.5,61.42,61.5,48800.0,54.9639,55.0087,54.9371,55.0087,48800.0
2013-09-09 11:40:00,61.5,61.55,61.49,61.54,40800.0,55.0087,55.0534,54.9997,55.0444,40800.0
2013-09-09 11:45:00,61.55,61.55,61.5,61.51,26300.0,55.0534,55.0534,55.0087,55.0176,26300.0
2013-09-09 11:50:00,61.5,61.52,61.48,61.5,45600.0,55.0087,55.0265,54.9908,55.0087,45600.0
2013-09-09 11:55:00,61.5,61.51,61.47,61.47,47700.0,55.0087,55.0176,54.9818,54.9818,47700.0
2013-09-09 12:00:00,61.48,61.53,61.47,61.48,42000.0,54.9908,55.0355,54.9818,54.9908,42000.0
2013-09-09 12:05:00,61.48,61.54,61.47,61.5,39000.0,54.9908,55.0444,54.9818,55.0087,39000.0
2013-09-09 12:10:00,61.5,61.56,61.47,61.55,78000.0,55.0087,55.0623,54.9818,55.0534,78000.0
2013-09-09 12:15:00,61.54,61.55,61.52,61.53,49900.0,55.0444,55.0534,55.0265,55.0355,49900.0
2013-09-09 12:20:00,61.52,61.55,61.51,61.51,31100.0,55.0265,55.0534,55.0176,55.0176,31100.0
2013-09-09 12:25:00,61.52,61.54,61.5,61.53,35800.0,55.0265,55.0444,55.0087,55.0355,35800.0
2013-09-09 12:30:00,61.53,61.55,61.48,61.51,42400.0,55.0355,55.0534,54.9908,55.0176,42400.0
2013-09-09 12:35:00,61.5,61.54,61.5,61.52,39600.0,55.0087,55.0444,55.0087,55.0265,39600.0
2013-09-09 12:40:00,61.52,61.53,61.5,61.5,32900.0,55.0265,55.0355,55.0087,55.0087,32900.0
2013-09-09 12:45:00,61.5,61.54,61.48,61.54,55900.0,55.0087,55.0444,54.9908,55.0444,55900.0
2013-09-09 12:50:00,61.54,61.55,61.52,61.54,60600.0,55.0444,55.0534,55.0265,55.0444,60600.0
2013-09-09 12:55:00,61.55,61.55,61.53,61.55,30000.0,55.0534,55.0534,55.0355,55.0534,30000.0
2013-09-09 13:00:00,61.55,61.55,61.54,61.55,20700.0,55.0534,55.0534,55.0444,55.0534,20700.0
2013-09-09 13:05:00,61.55,61.55,61.5,61.51,39500.0,55.0534,55.0534,55.0087,55.0176,39500.0
2013-09-09 13:10:00,61.51,61.52,61.5,61.51,26200.0,55.0176,55.0265,55.0087,55.0176,26200.0
2013-09-09 13:15:00,61.51,61.55,61.5,61.53,41000.0,55.0176,55.0534,55.0087,55.0355,41000.0
2013-09-09 13:20:00,61.53,61.55,61.51,61.55,37300.0,55.0355,55.0534,55.0176,55.0534,37300.0
2013-09-09 13:25:00,61.55,61.55,61.5,61.51,47500.0,55.0534,55.0534,55.0087,55.0176,47500.0
2013-09-09 13:30:00,61.51,61.57,61.5,61.55,52700.0,55.0176,55.0713,55.0087,55.0534,52700.0
2013-09-09 13:35:00,61.55,61.56,61.54,61.55,35900.0,55.0534,55.0623,55.0444,55.0534,35900.0
2013-09-09 13:40:00,61.55,61.59,61.55,61.58,111300.0,55.0534,55.0892,55.0534,55.0802,111300.0
2013-09-09 13:45:00,61.59,61.63,61.57,61.58,75700.0,55.0892,55.1249,55.0713,55.0802,75700.0
2013-09-09 13:50:00,61.58,61.61,61.57,61.59,85200.0,55.0802,55.107,55.0713,55.0892,85200.0
2013-09-09 13:55:00,61.59,61.65,61.56,61.64,110500.0,55.0892,55.1428,55.0623,55.1339,110500.0
2013-09-09 14:00:00,61.63,61.66,61.62,61.64,100400.0,55.1249,55.1518,55.116,55.1339,100400.0
2013-09-09 14:05:00,61.65,61.67,61.63,61.63,87200.0,55.1428,55.1607,55.1249,55.1249,87200.0
2013-09-09 14:10:00,61.63,61.66,61.61,61.63,69300.0,55.1249,55.1518,55.107,55.1249,69300.0
2013-09-09 14:15:00,61.63,61.69,61.62,61.67,116800.0,55.1249,55.1786,55.116,55.1607,116800.0
2013-09-09 14:20:00,61.67,61.7,61.66,61.7,90900.0,55.1607,55.1875,55.1518,55.1875,90900.0
2013-09-09 14:25:00,61.69,61.7,61.67,61.67,60300.0,55.1786,55.1875,55.1607,55.1607,60300.0
2013-09-09 14:30:00,61.67,61.69,61.63,61.65,83300.0,55.1607,55.1786,55.1249,55.1428,83300.0
2013-09-09 14:35:00,61.65,61.66,61.61,61.62,83900.0,55.1428,55.1518,55.107,55.116,83900.0
2013-09-09 14:40:00,61.62,61.63,61.6,61.62,49900.0,55.116,55.1249,55.0981,55.116,49900.0
2013-09-09 14:45:00,61.61,61.61,61.56,61.61,68800.0,55.107,55.107,55.0623,55.107,68800.0
2013-09-09 14:50:00,61.61,61.66,61.6,61.66,77700.0,55.107,55.1518,55.0981,55.1518,77700.0
2013-09-09 14:55:00,61.65,61.67,61.63,61.63,131000.0,55.1428,55.1607,55.1249,55.1249,131000.0
2013-09-09 15:00:00,61.63,61.64,61.59,61.59,118600.0,55.1249,55.1339,55.0892,55.0892,118600.0
2013-09-09 15:05:00,61.6,61.62,61.57,61.59,74500.0,55.0981,55.116,55.0713,55.0892,74500.0
2013-09-09 15:10:00,61.6,61.62,61.58,61.61,56700.0,55.0981,55.116,55.0802,55.107,56700.0
2013-09-09 15:15:00,61.62,61.67,61.61,61.62,106400.0,55.116,55.1607,55.107,55.116,106400.0
2013-09-09 15:20:00,61.62,61.62,61.57,61.61,71200.0,55.116,55.116,55.0713,55.107,71200.0
2013-09-09 15:25:00,61.61,61.61,61.57,61.57,89900.0,55.107,55.107,55.0713,55.0713,89900.0
2013-09-09 15:30:00,61.58,61.59,61.55,61.56,120400.0,55.0802,55.0892,55.0534,55.0623,120400.0
2013-09-09 15:35:00,61.57,61.57,61.5,61.5,140800.0,55.0713,55.0713,55.0087,55.0087,140800.0
2013-09-09 15:40:00,61.51,61.6,61.5,61.59,206300.0,55.0176,55.0981,55.0087,55.0892,206300.0
2013-09-09 15:45:00,61.59,61.61,61.55,61.56,185100.0,55.0892,55.107,55.0534,55.0623,185100.0
2013-09-09 15:50:00,61.57,61.62,61.55,61.61,166100.0,55.0713,55.116,55.0534,55.107,166100.0
2013-09-09 15:55:00,61.62,61.63,61.57,61.59,484800.0,55.116,55.1249,55.0713,55.0892,484800.0
2013-09-10 09:30:00,62.16,62.16,61.93,61.99,294800.0,55.599,55.599,55.3933,55.4469,294800.0
2013-09-10 09:35:00,61.99,62.09,61.96,62.08,192200.0,55.4469,55.5364,55.4201,55.5274,192200.0
2013-09-10 09:40:00,62.08,62.28,62.07,62.2,212600.0,55.5274,55.7063,55.5185,55.6348,212600.0
2013-09-10 09:45:00,62.22,62.35,62.19,62.34,107500.0,55.6527,55.7689,55.6258,55.76,107500.0
2013-09-10 09:50:00,62.35,62.46,62.34,62.42,173100.0,55.7689,55.8673,55.76,55.8315,173100.0
2013-09-10 09:55:00,62.42,62.48,62.4,62.42,105100.0,55.8315,55.8852,55.8137,55.8315,105100.0
2013-09-10 10:00:00,62.43,62.52,62.42,62.51,122600.0,55.8405,55.921,55.8315,55.912,122600.0
2013-09-10 10:05:00,62.51,62.59,62.51,62.55,165900.0,55.912,55.9836,55.912,55.9478,165900.0
2013-09-10 10:10:00,62.54,62.58,62.51,62.58,237800.0,55.9389,55.9747,55.912,55.9747,237800.0
2013-09-10 10:15:00,62.59,62.59,62.41,62.43,293500.0,55.9836,55.9836,55.8226,55.8405,293500.0
2013-09-10 10:20:00,62.43,62.47,62.4,62.44,92200.0,55.8405,55.8763,55.8137,55.8494,92200.0
2013-09-10 10:25:00,62.44,62.5,62.43,62.48,67600.0,55.8494,55.9031,55.8405,55.8852,67600.0
2013-09-10 10:30:00,62.47,62.5,62.42,62.45,91100.0,55.8763,55.9031,55.8315,55.8584,91100.0
2013-09-10 10:35:00,62.45,62.51,62.45,62.5,81300.0,55.8584,55.912,55.8584,55.9031,81300.0
2013-09-10 10:40:00,62.51,62.61,62.51,62.6,98700.0,55.912,56.0015,55.912,55.9925,98700.0
2013-09-10 10:45:00,62.6,62.61,62.56,62.61,154000.0,55.9925,56.0015,55.9568,56.0015,154000.0
2013-09-10 10:50:00,62.61,62.66,62.6,62.65,135400.0,56.0015,56.0462,55.9925,56.0373,135400.0
2013-09-10 10:55:00,62.65,62.67,62.62,62.62,110900.0,56.0373,56.0552,56.0104,56.0104,110900.0
2013-09-10 11:00:00,62.62,62.65,62.58,62.61,115900.0,56.0104,56.0373,55.9747,56.0015,115900.0
2013-09-10 11:05:00,62.6,62.61,62.54,62.55,199200.0,55.9925,56.0015,55.9389,55.9478,199200.0
2013-09-10 11:10:00,62.55,62.57,62.52,62.55,175600.0,55.9478,55.9657,55.921,55.9478,175600.0
2013-09-10 11:15:00,62.55,62.6,62.54,62.54,97900.0,55.9478,55.9925,55.9389,55.9389,97900.0
2013-09-10 11:20:00,62.54,62.57,62.54,62.55,65700.0,55.9389,55.9657,55.9389,55.9478,65700.0
2013-09-10 11:25:00,62.55,62.6,62.53,62.56,58700.0,55.9478,55.9925,55.9299,55.9568,58700.0
2013-09-10 11:30:00,62.56,62.57,62.47,62.5,182200.0,55.9568,55.9657,55.8763,55.9031,182200.0
2013-09-10 11:35:00,62.5,62.5,62.43,62.44,141300.0,55.9031,55.9031,55.8405,55.8494,141300.0
2013-09-10 11:40:00,62.43,62.44,62.37,62.39,124500.0,55.8405,55.8494,55.7868,55.8047,124500.0
2013-09-10 11:45:00,62.39,62.39,62.33,62.37,160600.0,55.8047,55.8047,55.751,55.7868,160600.0
2013-09-10 11:50:00,62.37,62.48,62.36,62.48,109600.0,55.7868,55.8852,55.7779,55.8852,109600.0
2013-09-10 11:55:00,62.48,62.54,62.47,62.54,146800.0,55.8852,55.9389,55.8763,55.9389,146800.0
2013-09-10 12:00:00,62.53,62.56,62.43,62.43,55200.0,55.9299,55.9568,55.8405,55.8405,55200.0
2013-09-10 12:05:00,62.44,62.64,62.43,62.64,88300.0,55.8494,56.0283,55.8405,56.0283,88300.0
2013-09-10 12:10:00,62.64,62.64,62.6,62.62,47900.0,56.0283,56.0283,55.9925,56.0104,47900.0
2013-09-10 12:15:00,62.62,62.65,62.6,62.61,46800.0,56.0104,56.0373,55.9925,56.0015,46800.0
2013-09-10 12:20:00,62.6,62.65,62.56,62.56,59300.0,55.9925,56.0373,55.9568,55.9568,59300.0
2013-09-10 12:25:00,62.57,62.61,62.55,62.61,63500.0,55.9657,56.0015,55.9478,56.0015,63500.0
2013-09-10 12:30:00,62.6,62.61,62.57,62.59,49400.0,55.9925,56.0015,55.9657,55.9836,49400.0
2013-09-10 12:35:00,62.58,62.64,62.58,62.61,69700.0,55.9747,56.0283,55.9747,56.0015,69700.0
2013-09-10 12:40:00,62.61,62.65,62.61,62.65,63700.0,56.0015,56.0373,56.0015,56.0373,63700.0
2013-09-10 12:45:00,62.65,62.66,62.61,62.65,60600.0,56.0373,56.0462,56.0015,56.0373,60600.0
2013-09-10 12:50:00,62.65,62.67,62.63,62.66,47800.0,56.0373,56.0552,56.0194,56.0462,47800.0
2013-09-10 12:55:00,62.67,62.77,62.66,62.76,92100.0,56.0552,56.1446,56.0462,56.1357,92100.0
2013-09-10 13:00:00,62.75,62.76,62.69,62.71,83600.0,56.1267,56.1357,56.073,56.0909,83600.0
2013-09-10 13:05:00,62.71,62.75,62.7,62.7,52700.0,56.0909,56.1267,56.082,56.082,52700.0
2013-09-10 13:10:00,62.71,62.73,62.68,62.71,77800.0,56.0909,56.1088,56.0641,56.0909,77800.0
2013-09-10 13:15:00,62.72,62.78,62.68,62.78,82900.0,56.0999,56.1535,56.0641,56.1535,82900.0
2013-09-10 13:20:00,62.77,62.79,62.73,62.73,55100.0,56.1446,56.1625,56.1088,56.1088,55100.0
2013-09-10 13:25:00,62.73,62.75,62.71,62.72,42100.0,56.1088,56.1267,56.0909,56.0999,42100.0
2013-09-10 13:30:00,62.71,62.72,62.66,62.71,67200.0,56.0909,56.0999,56.0462,56.0909,67200.0
2013-09-10 13:35:00,62.72,62.72,62.7,62.7,26600.0,56.0999,56.0999,56.082,56.082,26600.0
2013-09-10 13:40:00,62.71,62.73,62.7,62.73,66700.0,56.0909,56.1088,56.082,56.1088,66700.0
2013-09-10 13:45:00,62.72,62.74,62.71,62.72,60700.0,56.0999,56.1178,56.0909,56.0999,60700.0
2013-09-10 13:50:00,62.72,62.73,62.7,62.7,23200.0,56.0999,56.1088,56.082,56.082,23200.0
2013-09-10 13:55:00,62.71,62.74,62.7,62.71,40300.0,56.0909,56.1178,56.082,56.0909,40300.0
2013-09-10 14:00:00,62.71,62.72,62.7,62.71,63000.0,56.0909,56.0999,56.082,56.0909,63000.0
2013-09-10 14:05:00,62.71,62.73,62.69,62.71,105900.0,56.0909,56.1088,56.073,56.0909,105900.0
2013-09-10 14:10:00,62.7,62.77,62.68,62.73,99200.0,56.082,56.1446,56.0641,56.1088,99200.0
2013-09-10 14:15:00,62.73,62.73,62.7,62.72,47600.0,56.1088,56.1088,56.082,56.0999,47600.0
2013-09-10 14:20:00,62.71,62.72,62.69,62.7,65000.0,56.0909,56.0999,56.073,56.082,65000.0
2013-09-10 14:25:00,62.7,62.73,62.7,62.73,81700.0,56.082,56.1088,56.082,56.1088,81700.0
2013-09-10 14:30:00,62.73,62.74,62.71,62.72,68000.0,56.1088,56.1178,56.0909,56.0999,68000.0
2013-09-10 14:35:00,62.73,62.75,62.72,62.74,66700.0,56.1088,56.1267,56.0999,56.1178,66700.0
2013-09-10 14:40:00,62.76,62.77,62.7,62.71,69500.0,56.1357,56.1446,56.082,56.0909,69500.0
2013-09-10 14:45:00,62.72,62.72,62.7,62.72,30500.0,56.0999,56.0999,56.082,56.0999,30500.0
2013-09-10 14:50:00,62.72,62.72,62.65,62.69,84000.0,56.0999,56.0999,56.0373,56.073,84000.0
2013-09-10 14:55:00,62.69,62.71,62.65,62.68,83800.0,56.073,56.0909,56.0373,56.0641,83800.0
2013-09-10 15:00:00,62.67,62.68,62.64,62.65,71400.0,56.0552,56.0641,56.0283,56.0373,71400.0
2013-09-10 15:05:00,62.65,62.68,62.62,62.63,70300.0,56.0373,56.0641,56.0104,56.0194,70300.0
2013-09-10 15:10:00,62.63,62.68,62.63,62.65,116300.0,56.0194,56.0641,56.0194,56.0373,116300.0
2013-09-10 15:15:00,62.65,62.68,62.64,62.68,111300.0,56.0373,56.0641,56.0283,56.0641,111300.0
2013-09-10 15:20:00,62.68,62.73,62.67,62.71,168300.0,56.0641,56.1088,56.0552,56.0909,168300.0
2013-09-10 15:25:00,62.71,62.73,62.69,62.71,85800.0,56.0909,56.1088,56.073,56.0909,85800.0
2013-09-10 15:30:00,62.7,62.76,62.69,62.75,143600.0,56.082,56.1357,56.073,56.1267,143600.0
2013-09-10 15:35:00,62.75,62.78,62.74,62.78,133200.0,56.1267,56.1535,56.1178,56.1535,133200.0
2013-09-10 15:40:00,62.77,62.79,62.71,62.74,183600.0,56.1446,56.1625,56.0909,56.1178,183600.0
2013-09-10 15:45:00,62.74,62.8,62.7,62.75,265200.0,56.1178,56.1714,56.082,56.1267,265200.0
2013-09-10 15:50:00,62.75,62.77,62.71,62.71,219300.0,56.1267,56.1446,56.0909,56.0909,219300.0
2013-09-10 15:55:00,62.71,62.97,62.7,62.82,1008500.0,56.0909,56.3235,56.082,56.1893,1008500.0
2013-09-11 09:30:00,63.18,63.44,62.98,63.35,407800.0,56.5113,56.7439,56.3324,56.6634,407800.0
2013-09-11 09:35:00,63.33,63.55,63.33,63.49,211900.0,56.6455,56.8423,56.6455,56.7886,211900.0
2013-09-11 09:40:00,63.5,63.57,63.44,63.5,183600.0,56.7976,56.8602,56.7439,56.7976,183600.0
2013-09-11 09:45:00,63.5,63.57,63.47,63.5,128800.0,56.7976,56.8602,56.7707,56.7976,128800.0
2013-09-11 09:50:00,63.5,63.54,63.39,63.4,150000.0,56.7976,56.8333,56.6992,56.7081,150000.0
2013-09-11 09:55:00,63.39,63.4,63.24,63.33,183600.0,56.6992,56.7081,56.565,56.6455,183600.0
2013-09-11 10:00:00,63.32,63.49,63.29,63.44,134800.0,56.6366,56.7886,56.6097,56.7439,134800.0
2013-09-11 10:05:00,63.45,63.61,63.45,63.53,230000.0,56.7528,56.8959,56.7528,56.8244,230000.0
2013-09-11 10:10:00,63.52,63.53,63.46,63.46,117800.0,56.8154,56.8244,56.7618,56.7618,117800.0
2013-09-11 10:15:00,63.47,63.49,63.39,63.43,134200.0,56.7707,56.7886,56.6992,56.7349,134200.0
2013-09-11 10:20:00,63.43,63.44,63.34,63.41,130000.0,56.7349,56.7439,56.6544,56.7171,130000.0
2013-09-11 10:25:00,63.4,63.5,63.4,63.48,105600.0,56.7081,56.7976,56.7081,56.7797,105600.0
2013-09-11 10:30:00,63.48,63.5,63.46,63.49,104100.0,56.7797,56.7976,56.7618,56.7886,104100.0
2013-09-11 10:35:00,63.49,63.52,63.48,63.5,189500.0,56.7886,56.8154,56.7797,56.7976,189500.0
2013-09-11 10:40:00,63.51,63.55,63.5,63.52,96900.0,56.8065,56.8423,56.7976,56.8154,96900.0
2013-09-11 10:45:00,63.52,63.57,63.5,63.54,189700.0,56.8154,56.8602,56.7976,56.8333,189700.0
2013-09-11 10:50:00,63.54,63.55,63.49,63.51,176900.0,56.8333,56.8423,56.7886,56.8065,176900.0
2013-09-11 10:55:00,63.5,63.55,63.48,63.52,130500.0,56.7976,56.8423,56.7797,56.8154,130500.0
2013-09-11 11:00:00,63.53,63.58,63.5,63.51,65100.0,56.8244,56.8691,56.7976,56.8065,65100.0
2013-09-11 11:05:00,63.5,63.58,63.5,63.57,97500.0,56.7976,56.8691,56.7976,56.8602,97500.0
2013-09-11 11:10:00,63.57,63.63,63.55,63.63,102200.0,56.8602,56.9138,56.8423,56.9138,102200.0
2013-09-11 11:15:00,63.63,63.66,63.61,63.65,78200.0,56.9138,56.9407,56.8959,56.9317,78200.0
2013-09-11 11:20:00,63.65,63.65,63.57,63.6,66600.0,56.9317,56.9317,56.8602,56.887,66600.0
2013-09-11 11:25:00,63.59,63.63,63.57,63.62,66200.0,56.8781,56.9138,56.8602,56.9049,66200.0
2013-09-11 11:30:00,63.62,63.7,63.62,63.67,107000.0,56.9049,56.9764,56.9049,56.9496,107000.0
2013-09-11 11:35:00,63.68,63.72,63.59,63.66,157300.0,56.9586,56.9943,56.8781,56.9407,157300.0
2013-09-11 11:40:00,63.67,63.68,63.63,63.67,116700.0,56.9496,56.9586,56.9138,56.9496,116700.0
2013-09-11 11:45:00,63.68,63.74,63.67,63.73,75800.0,56.9586,57.0122,56.9496,57.0033,75800.0
2013-09-11 11:50:00,63.73,63.74,63.69,63.73,63200.0,57.0033,57.0122,56.9675,57.0033,63200.0
2013-09-11 11:55:00,63.72,63.73,63.68,63.69,46500.0,56.9943,57.0033,56.9586,56.9675,46500.0
2013-09-11 12:00:00,63.69,63.7,63.66,63.68,87900.0,56.9675,56.9764,56.9407,56.9586,87900.0
2013-09-11 12:05:00,63.69,63.71,63.68,63.7,49100.0,56.9675,56.9854,56.9586,56.9764,49100.0
2013-09-11 12:10:00,63.69,63.75,63.69,63.75,60200.0,56.9675,57.0212,56.9675,57.0212,60200.0
2013-09-11 12:15:00,63.75,63.8,63.73,63.8,168800.0,57.0212,57.0659,57.0033,57.0659,168800.0
2013-09-11 12:20:00,63.8,63.85,63.78,63.85,56900.0,57.0659,57.1106,57.048,57.1106,56900.0
2013-09-11 12:25:00,63.85,63.91,63.81,63.9,85900.0,57.1106,57.1643,57.0748,57.1553,85900.0
2013-09-11 12:30:00,63.91,63.91,63.85,63.87,84300.0,57.1643,57.1643,57.1106,57.1285,84300.0
2013-09-11 12:35:00,63.87,63.87,63.84,63.85,45300.0,57.1285,57.1285,57.1017,57.1106,45300.0
2013-09-11 12:40:00,63.85,63.85,63.75,63.75,58100.0,57.1106,57.1106,57.0212,57.0212,58100.0
2013-09-11 12:45:00,63.75,63.77,63.73,63.75,43300.0,57.0212,57.0391,57.0033,57.0212,43300.0
2013-09-11 12:50:00,63.75,63.75,63.71,63.71,35500.0,57.0212,57.0212,56.9854,56.9854,35500.0
2013-09-11 12:55:00,63.72,63.73,63.71,63.73,56100.0,56.9943,57.0033,56.9854,57.0033,56100.0
2013-09-11 13:00:00,63.73,63.76,63.7,63.73,60800.0,57.0033,57.0301,56.9764,57.0033,60800.0
2013-09-11 13:05:00,63.73,63.73,63.67,63.71,77800.0,57.0033,57.0033,56.9496,56.9854,77800.0
2013-09-11 13:10:00,63.71,63.78,63.71,63.73,50600.0,56.9854,57.048,56.9854,57.0033,50600.0
2013-09-11 13:15:00,63.72,63.8,63.72,63.79,49500.0,56.9943,57.0659,56.9943,57.0569,49500.0
2013-09-11 13:20:00,63.78,63.79,63.75,63.77,53800.0,57.048,57.0569,57.0212,57.0391,53800.0
2013-09-11 13:25:00,63.77,63.79,63.73,63.76,49500.0,57.0391,57.0569,57.0033,57.0301,49500.0
2013-09-11 13:30:00,63.76,63.78,63.72,63.75,78900.0,57.0301,57.048,56.9943,57.0212,78900.0
2013-09-11 13:35:00,63.74,63.78,63.71,63.74,52900.0,57.0122,57.048,56.9854,57.0122,52900.0
2013-09-11 13:40:00,63.74,63.8,63.74,63.77,35600.0,57.0122,57.0659,57.0122,57.0391,35600.0
2013-09-11 13:45:00,63.77,63.85,63.77,63.8,65800.0,57.0391,57.1106,57.0391,57.0659,65800.0
2013-09-11 13:50:00,63.78,63.79,63.76,63.77,43600.0,57.048,57.0569,57.0301,57.0391,43600.0
2013-09-11 13:55:00,63.77,63.81,63.77,63.81,39200.0,57.0391,57.0748,57.0391,57.0748,39200.0
2013-09-11 14:00:00,63.81,63.9,63.8,63.85,152100.0,57.0748,57.1553,57.0659,57.1106,152100.0
2013-09-11 14:05:00,63.84,63.85,63.79,63.81,60600.0,57.1017,57.1106,57.0569,57.0748,60600.0
2013-09-11 14:10:00,63.81,63.84,63.79,63.82,72700.0,57.0748,57.1017,57.0569,57.0838,72700.0
2013-09-11 14:15:00,63.81,63.82,63.77,63.8,75000.0,57.0748,57.0838,57.0391,57.0659,75000.0
2013-09-11 14:20:00,63.8,63.8,63.73,63.73,48500.0,57.0659,57.0659,57.0033,57.0033,48500.0
2013-09-11 14:25:00,63.73,63.75,63.71,63.72,56100.0,57.0033,57.0212,56.9854,56.9943,56100.0
2013-09-11 14:30:00,63.72,63.73,63.66,63.69,78300.0,56.9943,57.0033,56.9407,56.9675,78300.0
2013-09-11 14:35:00,63.68,63.72,63.64,63.68,60000.0,56.9586,56.9943,56.9228,56.9586,60000.0
2013-09-11 14:40:00,63.68,63.68,63.63,63.68,48500.0,56.9586,56.9586,56.9138,56.9586,48500.0
2013-09-11 14:45:00,63.68,63.77,63.68,63.77,56400.0,56.9586,57.0391,56.9586,57.0391,56400.0
2013-09-11 14:50:00,63.76,63.77,63.69,63.7,65800.0,57.0301,57.0391,56.9675,56.9764,65800.0
2013-09-11 14:55:00,63.69,63.7,63.66,63.7,67300.0,56.9675,56.9764,56.9407,56.9764,67300.0
2013-09-11 15:00:00,63.69,63.7,63.64,63.65,129100.0,56.9675,56.9764,56.9228,56.9317,129100.0
2013-09-11 15:05:00,63.65,63.68,63.65,63.68,109500.0,56.9317,56.9586,56.9317,56.9586,109500.0
2013-09-11 15:10:00,63.68,63.72,63.68,63.7,85100.0,56.9586,56.9943,56.9586,56.9764,85100.0
2013-09-11 15:15:00,63.71,63.71,63.67,63.7,81200.0,56.9854,56.9854,56.9496,56.9764,81200.0
2013-09-11 15:20:00,63.7,63.74,63.69,63.73,77000.0,56.9764,57.0122,56.9675,57.0033,77000.0
2013-09-11 15:25:00,63.74,63.75,63.7,63.74,99400.0,57.0122,57.0212,56.9764,57.0122,99400.0
2013-09-11 15:30:00,63.73,63.74,63.69,63.69,146800.0,57.0033,57.0122,56.9675,56.9675,146800.0
2013-09-11 15:35:00,63.7,63.76,63.67,63.76,117500.0,56.9764,57.0301,56.9496,57.0301,117500.0
2013-09-11 15:40:00,63.76,63.79,63.76,63.79,144500.0,57.0301,57.0569,57.0301,57.0569,144500.0
2013-09-11 15:45:00,63.78,63.79,63.75,63.75,260900.0,57.048,57.0569,57.0212,57.0212,260900.0
2013-09-11 15:50:00,63.76,63.77,63.75,63.77,175600.0,57.0301,57.0391,57.0212,57.0391,175600.0
2013-09-11 15:55:00,63.77,63.93,63.75,63.93,682400.0,57.0391,57.1822,57.0212,57.1822,682400.0
2013-09-12 09:30:00,63.8,63.9,63.73,63.81,290500.0,57.0659,57.1553,57.0033,57.0748,290500.0
2013-09-12 09:35:00,63.81,63.88,63.8,63.83,115600.0,57.0748,57.1374,57.0659,57.0927,115600.0
2013-09-12 09:40:00,63.84,63.89,63.79,63.84,155800.0,57.1017,57.1464,57.0569,57.1017,155800.0
2013-09-12 09:45:00,63.85,63.93,63.84,63.89,150600.0,57.1106,57.1822,57.1017,57.1464,150600.0
2013-09-12 09:50:00,63.89,63.91,63.73,63.85,104400.0,57.1464,57.1643,57.0033,57.1106,104400.0
2013-09-12 09:55:00,63.85,63.9,63.84,63.88,73000.0,57.1106,57.1553,57.1017,57.1374,73000.0
2013-09-12 10:00:00,63.89,63.92,63.8,63.91,87000.0,57.1464,57.1732,57.0659,57.1643,87000.0
2013-09-12 10:05:00,63.91,63.99,63.89,63.96,124600.0,57.1643,57.2358,57.1464,57.209,124600.0
2013-09-12 10:10:00,63.95,63.98,63.9,63.95,105200.0,57.2001,57.2269,57.1553,57.2001,105200.0
2013-09-12 10:15:00,63.95,63.96,63.91,63.94,40800.0,57.2001,57.209,57.1643,57.1911,40800.0
2013-09-12 10:20:00,63.94,63.96,63.9,63.96,36700.0,57.1911,57.209,57.1553,57.209,36700.0
2013-09-12 10:25:00,63.97,64.03,63.94,63.94,96100.0,57.2179,57.2716,57.1911,57.1911,96100.0
2013-09-12 10:30:00,63.94,63.95,63.92,63.93,69100.0,57.1911,57.2001,57.1732,57.1822,69100.0
2013-09-12 10:35:00,63.93,63.94,63.87,63.88,92700.0,57.1822,57.1911,57.1285,57.1374,92700.0
2013-09-12 10:40:00,63.89,63.96,63.89,63.94,65300.0,57.1464,57.209,57.1464,57.1911,65300.0
2013-09-12 10:45:00,63.94,64.06,63.93,64.06,141000.0,57.1911,57.2984,57.1822,57.2984,141000.0
2013-09-12 10:50:00,64.05,64.22,64.05,64.22,77900.0,57.2895,57.4416,57.2895,57.4416,77900.0
2013-09-12 10:55:00,64.22,64.22,64.03,64.04,79900.0,57.4416,57.4416,57.2716,57.2806,79900.0
2013-09-12 11:00:00,64.04,64.09,64.01,64.04,62400.0,57.2806,57.3253,57.2537,57.2806,62400.0
2013-09-12 11:05:00,64.04,64.04,63.93,63.93,72100.0,57.2806,57.2806,57.1822,57.1822,72100.0
2013-09-12 11:10:00,63.93,63.93,63.89,63.9,56400.0,57.1822,57.1822,57.1464,57.1553,56400.0
2013-09-12 11:15:00,63.9,63.91,63.78,63.79,41000.0,57.1553,57.1643,57.048,57.0569,41000.0
2013-09-12 11:20:00,63.78,63.85,63.78,63.79,43000.0,57.048,57.1106,57.048,57.0569,43000.0
2013-09-12 11:25:00,63.8,63.8,63.74,63.77,78500.0,57.0659,57.0659,57.0122,57.0391,78500.0
2013-09-12 11:30:00,63.76,63.84,63.76,63.79,58100.0,57.0301,57.1017,57.0301,57.0569,58100.0
2013-09-12 11:35:00,63.79,63.81,63.72,63.73,81900.0,57.0569,57.0748,56.9943,57.0033,81900.0
2013-09-12 11:40:00,63.72,63.75,63.69,63.69,39700.0,56.9943,57.0212,56.9675,56.9675,39700.0
2013-09-12 11:45:00,63.69,63.7,63.58,63.6,104900.0,56.9675,56.9764,56.8691,56.887,104900.0
2013-09-12 11:50:00,63.6,63.65,63.54,63.65,69700.0,56.887,56.9317,56.8333,56.9317,69700.0
2013-09-12 11:55:00,63.64,63.67,63.58,63.58,65100.0,56.9228,56.9496,56.8691,56.8691,65100.0
2013-09-12 12:00:00,63.58,63.61,63.56,63.58,56700.0,56.8691,56.8959,56.8512,56.8691,56700.0
2013-09-12 12:05:00,63.58,63.6,63.55,63.55,73900.0,56.8691,56.887,56.8423,56.8423,73900.0
2013-09-12 12:10:00,63.56,63.56,63.5,63.5,52200.0,56.8512,56.8512,56.7976,56.7976,52200.0
2013-09-12 12:15:00,63.51,63.53,63.45,63.46,49600.0,56.8065,56.8244,56.7528,56.7618,49600.0
2013-09-12 12:20:00,63.47,63.47,63.42,63.46,34900.0,56.7707,56.7707,56.726,56.7618,34900.0
2013-09-12 12:25:00,63.46,63.49,63.41,63.49,57400.0,56.7618,56.7886,56.7171,56.7886,57400.0
2013-09-12 12:30:00,63.49,63.52,63.44,63.46,63200.0,56.7886,56.8154,56.7439,56.7618,63200.0
2013-09-12 12:35:00,63.47,63.56,63.47,63.54,43500.0,56.7707,56.8512,56.7707,56.8333,43500.0
2013-09-12 12:40:00,63.54,63.61,63.54,63.6,55300.0,56.8333,56.8959,56.8333,56.887,55300.0
2013-09-12 12:45:00,63.61,63.62,63.57,63.57,21600.0,56.8959,56.9049,56.8602,56.8602,21600.0
2013-09-12 12:50:00,63.57,63.57,63.55,63.56,62300.0,56.8602,56.8602,56.8423,56.8512,62300.0
2013-09-12 12:55:00,63.56,63.63,63.52,63.63,41100.0,56.8512,56.9138,56.8154,56.9138,41100.0
2013-09-12 13:00:00,63.63,63.65,63.57,63.57,44000.0,56.9138,56.9317,56.8602,56.8602,44000.0
2013-09-12 13:05:00,63.57,63.62,63.57,63.62,28300.0,56.8602,56.9049,56.8602,56.9049,28300.0
2013-09-12 13:10:00,63.62,63.66,63.62,63.65,25800.0,56.9049,56.9407,56.9049,56.9317,25800.0
2013-09-12 13:15:00,63.66,63.66,63.64,63.66,36000.0,56.9407,56.9407,56.9228,56.9407,36000.0
2013-09-12 13:20:00,63.66,63.66,63.61,63.62,41000.0,56.9407,56.9407,56.8959,56.9049,41000.0
2013-09-12 13:25:00,63.62,63.67,63.62,63.64,70900.0,56.9049,56.9496,56.9049,56.9228,70900.0
2013-09-12 13:30:00,63.63,63.68,63.61,63.63,52800.0,56.9138,56.9586,56.8959,56.9138,52800.0
2013-09-12 13:35:00,63.62,65.55,63.6,65.55,2729100.0,56.9049,58.6312,56.887,58.6312,2729100.0
2013-09-12 13:40:00,65.55,66.15,65.49,65.63,2483200.0,58.6312,59.1678,58.5775,58.7027,2483200.0
2013-09-12 13:45:00,65.66,66.08,65.66,65.83,1233300.0,58.7296,59.1052,58.7296,58.8816,1233300.0
2013-09-12 13:50:00,65.84,66.04,65.76,65.85,788000.0,58.8906,59.0695,58.819,58.8995,788000.0
2013-09-12 13:55:00,65.85,65.95,65.56,65.56,720900.0,58.8995,58.989,58.6401,58.6401,720900.0
2013-09-12 14:00:00,65.56,65.75,65.48,65.75,586900.0,58.6401,58.8101,58.5686,58.8101,586900.0
2013-09-12 14:05:00,65.75,65.93,65.64,65.72,464200.0,58.8101,58.9711,58.7117,58.7832,464200.0
2013-09-12 14:10:00,65.71,65.72,65.52,65.57,324800.0,58.7743,58.7832,58.6043,58.6491,324800.0
2013-09-12 14:15:00,65.56,65.85,65.54,65.78,580600.0,58.6401,58.8995,58.6222,58.8369,580600.0
2013-09-12 14:20:00,65.78,66.07,65.74,66.04,500000.0,58.8369,59.0963,58.8011,59.0695,500000.0
2013-09-12 14:25:00,66.04,66.3,66.04,66.14,656500.0,59.0695,59.302,59.0695,59.1589,656500.0
2013-09-12 14:30:00,66.13,66.15,65.92,65.94,311900.0,59.15,59.1678,58.9621,58.98,311900.0
2013-09-12 14:35:00,65.93,65.96,65.79,65.82,303800.0,58.9711,58.9979,58.8458,58.8727,303800.0
2013-09-12 14:40:00,65.82,66.05,65.8,65.95,288700.0,58.8727,59.0784,58.8548,58.989,288700.0
2013-09-12 14:45:00,65.96,66.02,65.85,65.99,225500.0,58.9979,59.0516,58.8995,59.0247,225500.0
2013-09-12 14:50:00,65.98,66.3,65.92,66.16,461100.0,59.0158,59.302,58.9621,59.1768,461100.0
2013-09-12 14:55:00,66.16,66.35,66.01,66.12,323300.0,59.1768,59.3467,59.0426,59.141,323300.0
2013-09-12 15:00:00,66.1,66.17,66.0,66.03,262800.0,59.1231,59.1857,59.0337,59.0605,262800.0
2013-09-12 15:05:00,66.02,66.02,65.95,65.95,305200.0,59.0516,59.0516,58.989,58.989,305200.0
2013-09-12 15:10:00,65.95,65.98,65.86,65.92,299200.0,58.989,59.0158,58.9085,58.9621,299200.0
2013-09-12 15:15:00,65.92,65.92,65.76,65.81,259300.0,58.9621,58.9621,58.819,58.8637,259300.0
2013-09-12 15:20:00,65.81,65.86,65.72,65.86,326200.0,58.8637,58.9085,58.7832,58.9085,326200.0
2013-09-12 15:25:00,65.86,65.89,65.8,65.81,262600.0,58.9085,58.9353,58.8548,58.8637,262600.0
2013-09-12 15:30:00,65.81,65.86,65.72,65.73,362100.0,58.8637,58.9085,58.7832,58.7922,362100.0
2013-09-12 15:35:00,65.73,65.75,65.66,65.69,455200.0,58.7922,58.8101,58.7296,58.7564,455200.0
2013-09-12 15:40:00,65.69,65.71,65.66,65.69,322000.0,58.7564,58.7743,58.7296,58.7564,322000.0
2013-09-12 15:45:00,65.68,65.7,65.63,65.64,434600.0,58.7475,58.7653,58.7027,58.7117,434600.0
2013-09-12 15:50:00,65.64,65.64,65.5,65.5,659100.0,58.7117,58.7117,58.5865,58.5865,659100.0
2013-09-12 15:55:00,65.5,65.52,65.43,65.49,1005100.0,58.5865,58.6043,58.5238,58.5775,1005100.0
2013-09-13 09:30:00,65.9,66.15,65.79,65.92,514500.0,58.9442,59.1678,58.8458,58.9621,514500.0
2013-09-13 09:35:00,65.92,66.07,65.76,65.77,247000.0,58.9621,59.0963,58.819,58.828,247000.0
2013-09-13 09:40:00,65.78,66.0,65.78,66.0,186800.0,58.8369,59.0337,58.8369,59.0337,186800.0
2013-09-13 09:45:00,65.99,66.04,65.86,65.88,184500.0,59.0247,59.0695,58.9085,58.9263,184500.0
2013-09-13 09:50:00,65.88,66.0,65.82,66.0,128200.0,58.9263,59.0337,58.8727,59.0337,128200.0
2013-09-13 09:55:00,66.01,66.01,65.81,65.82,94800.0,59.0426,59.0426,58.8637,58.8727,94800.0
2013-09-13 10:00:00,65.82,65.9,65.72,65.73,157900.0,58.8727,58.9442,58.7832,58.7922,157900.0
2013-09-13 10:05:00,65.72,65.72,65.58,65.59,143600.0,58.7832,58.7832,58.658,58.667,143600.0
2013-09-13 10:10:00,65.59,65.66,65.5,65.66,284800.0,58.667,58.7296,58.5865,58.7296,284800.0
2013-09-13 10:15:00,65.66,65.67,65.59,65.61,112100.0,58.7296,58.7385,58.667,58.6848,112100.0
2013-09-13 10:20:00,65.61,65.67,65.57,65.63,99300.0,58.6848,58.7385,58.6491,58.7027,99300.0
2013-09-13 10:25:00,65.62,65.65,65.55,65.6,133100.0,58.6938,58.7206,58.6312,58.6759,133100.0
2013-09-13 10:30:00,65.6,65.65,65.58,65.64,87700.0,58.6759,58.7206,58.658,58.7117,87700.0
2013-09-13 10:35:00,65.64,65.73,65.63,65.7,75700.0,58.7117,58.7922,58.7027,58.7653,75700.0
2013-09-13 10:40:00,65.71,65.74,65.63,65.65,98400.0,58.7743,58.8011,58.7027,58.7206,98400.0
2013-09-13 10:45:00,65.65,65.66,65.56,65.61,64100.0,58.7206,58.7296,58.6401,58.6848,64100.0
2013-09-13 10:50:00,65.6,65.73,65.6,65.73,101200.0,58.6759,58.7922,58.6759,58.7922,101200.0
2013-09-13 10:55:00,65.73,65.78,65.72,65.76,119900.0,58.7922,58.8369,58.7832,58.819,119900.0
2013-09-13 11:00:00,65.76,65.81,65.74,65.8,122400.0,58.819,58.8637,58.8011,58.8548,122400.0
2013-09-13 11:05:00,65.78,65.8,65.76,65.79,78700.0,58.8369,58.8548,58.819,58.8458,78700.0
2013-09-13 11:10:00,65.79,65.79,65.77,65.78,65600.0,58.8458,58.8458,58.828,58.8369,65600.0
2013-09-13 11:15:00,65.78,65.81,65.75,65.76,133800.0,58.8369,58.8637,58.8101,58.819,133800.0
2013-09-13 11:20:00,65.76,65.79,65.76,65.78,63400.0,58.819,58.8458,58.819,58.8369,63400.0
2013-09-13 11:25:00,65.79,65.9,65.77,65.88,135800.0,58.8458,58.9442,58.828,58.9263,135800.0
2013-09-13 11:30:00,65.88,65.92,65.79,65.8,85700.0,58.9263,58.9621,58.8458,58.8548,85700.0
2013-09-13 11:35:00,65.81,65.81,65.76,65.8,86500.0,58.8637,58.8637,58.819,58.8548,86500.0
2013-09-13 11:40:00,65.8,65.95,65.79,65.95,103100.0,58.8548,58.989,58.8458,58.989,103100.0
2013-09-13 11:45:00,65.95,65.98,65.93,65.98,77900.0,58.989,59.0158,58.9711,59.0158,77900.0
2013-09-13 11:50:00,65.98,66.02,65.97,66.02,83100.0,59.0158,59.0516,59.0068,59.0516,83100.0
2013-09-13 11:55:00,66.01,66.03,66.0,66.03,67900.0,59.0426,59.0605,59.0337,59.0605,67900.0
2013-09-13 12:00:00,66.03,66.04,66.01,66.03,75100.0,59.0605,59.0695,59.0426,59.0605,75100.0
2013-09-13 12:05:00,66.03,66.09,66.02,66.09,115400.0,59.0605,59.1142,59.0516,59.1142,115400.0
2013-09-13 12:10:00,66.09,66.19,66.08,66.19,105100.0,59.1142,59.2036,59.1052,59.2036,105100.0
2013-09-13 12:15:00,66.18,66.19,66.09,66.17,142200.0,59.1947,59.2036,59.1142,59.1857,142200.0
2013-09-13 12:20:00,66.17,66.19,66.12,66.15,76700.0,59.1857,59.2036,59.141,59.1678,76700.0
2013-09-13 12:25:00,66.14,66.19,66.14,66.16,82400.0,59.1589,59.2036,59.1589,59.1768,82400.0
2013-09-13 12:30:00,66.17,66.17,66.08,66.16,77300.0,59.1857,59.1857,59.1052,59.1768,77300.0
2013-09-13 12:35:00,66.16,66.17,66.14,66.15,53100.0,59.1768,59.1857,59.1589,59.1678,53100.0
2013-09-13 12:40:00,66.14,66.19,66.14,66.18,110900.0,59.1589,59.2036,59.1589,59.1947,110900.0
2013-09-13 12:45:00,66.18,66.23,66.17,66.21,162300.0,59.1947,59.2394,59.1857,59.2215,162300.0
2013-09-13 12:50:00,66.23,66.25,66.21,66.25,86500.0,59.2394,59.2573,59.2215,59.2573,86500.0
2013-09-13 12:55:00,66.24,66.24,66.19,66.19,119000.0,59.2483,59.2483,59.2036,59.2036,119000.0
2013-09-13 13:00:00,66.19,66.25,66.17,66.25,124000.0,59.2036,59.2573,59.1857,59.2573,124000.0
2013-09-13 13:05:00,66.25,66.31,66.24,66.29,102000.0,59.2573,59.311,59.2483,59.2931,102000.0
2013-09-13 13:10:00,66.28,66.38,66.28,66.38,121300.0,59.2841,59.3736,59.2841,59.3736,121300.0
2013-09-13 13:15:00,66.38,66.43,66.37,66.42,135500.0,59.3736,59.4183,59.3646,59.4093,135500.0
2013-09-13 13:20:00,66.42,66.44,66.38,66.41,95600.0,59.4093,59.4272,59.3736,59.4004,95600.0
2013-09-13 13:25:00,66.41,66.42,66.37,66.4,71000.0,59.4004,59.4093,59.3646,59.3915,71000.0
2013-09-13 13:30:00,66.39,66.44,66.38,66.43,107900.0,59.3825,59.4272,59.3736,59.4183,107900.0
2013-09-13 13:35:00,66.43,66.51,66.42,66.5,125600.0,59.4183,59.4898,59.4093,59.4809,125600.0
2013-09-13 13:40:00,66.51,66.65,66.49,66.64,225400.0,59.4898,59.6151,59.472,59.6061,225400.0
2013-09-13 13:45:00,66.65,66.78,66.64,66.78,230000.0,59.6151,59.7313,59.6061,59.7313,230000.0
2013-09-13 13:50:00,66.78,66.88,66.75,66.84,347200.0,59.7313,59.8208,59.7045,59.785,347200.0
2013-09-13 13:55:00,66.83,66.92,66.8,66.9,221100.0,59.7761,59.8566,59.7492,59.8387,221100.0
2013-09-13 14:00:00,66.9,66.92,66.76,66.87,219200.0,59.8387,59.8566,59.7135,59.8118,219200.0
2013-09-13 14:05:00,66.86,66.9,66.81,66.87,156400.0,59.8029,59.8387,59.7582,59.8118,156400.0
2013-09-13 14:10:00,66.87,66.92,66.82,66.91,200500.0,59.8118,59.8566,59.7671,59.8476,200500.0
2013-09-13 14:15:00,66.91,66.92,66.84,66.85,128300.0,59.8476,59.8566,59.785,59.794,128300.0
2013-09-13 14:20:00,66.84,66.89,66.83,66.87,103900.0,59.785,59.8297,59.7761,59.8118,103900.0
2013-09-13 14:25:00,66.87,66.91,66.87,66.88,123000.0,59.8118,59.8476,59.8118,59.8208,123000.0
2013-09-13 14:30:00,66.88,66.96,66.87,66.92,232800.0,59.8208,59.8923,59.8118,59.8566,232800.0
2013-09-13 14:35:00,66.93,66.98,66.92,66.95,87800.0,59.8655,59.9102,59.8566,59.8834,87800.0
2013-09-13 14:40:00,66.95,66.99,66.92,66.95,169600.0,59.8834,59.9192,59.8566,59.8834,169600.0
2013-09-13 14:45:00,66.95,67.03,66.9,66.9,290600.0,59.8834,59.955,59.8387,59.8387,290600.0
2013-09-13 14:50:00,66.89,66.89,66.79,66.81,197700.0,59.8297,59.8297,59.7403,59.7582,197700.0
2013-09-13 14:55:00,66.81,66.85,66.75,66.85,182900.0,59.7582,59.794,59.7045,59.794,182900.0
2013-09-13 15:00:00,66.85,66.9,66.76,66.76,129400.0,59.794,59.8387,59.7135,59.7135,129400.0
2013-09-13 15:05:00,66.76,66.78,66.7,66.7,154200.0,59.7135,59.7313,59.6598,59.6598,154200.0
2013-09-13 15:10:00,66.7,66.75,66.69,66.72,245300.0,59.6598,59.7045,59.6508,59.6777,245300.0
2013-09-13 15:15:00,66.71,66.73,66.67,66.7,126700.0,59.6687,59.6866,59.633,59.6598,126700.0
2013-09-13 15:20:00,66.69,66.72,66.65,66.68,164500.0,59.6508,59.6777,59.6151,59.6419,164500.0
2013-09-13 15:25:00,66.67,66.68,66.57,66.57,119000.0,59.633,59.6419,59.5435,59.5435,119000.0
2013-09-13 15:30:00,66.57,66.65,66.57,66.61,164400.0,59.5435,59.6151,59.5435,59.5793,164400.0
2013-09-13 15:35:00,66.6,66.67,66.6,66.64,154400.0,59.5703,59.633,59.5703,59.6061,154400.0
2013-09-13 15:40:00,66.64,66.69,66.58,66.67,253100.0,59.6061,59.6508,59.5525,59.633,253100.0
2013-09-13 15:45:00,66.67,66.67,66.62,66.63,241500.0,59.633,59.633,59.5882,59.5972,241500.0
2013-09-13 15:50:00,66.62,66.64,66.59,66.6,262400.0,59.5882,59.6061,59.5614,59.5703,262400.0
2013-09-13 15:55:00,66.6,66.7,66.58,66.69,616100.0,59.5703,59.6598,59.5525,59.6508,616100.0
2013-09-16 09:30:00,67.29,67.54,67.21,67.38,519800.0,60.1875,60.4111,60.116,60.268,519800.0
2013-09-16 09:35:00,67.38,67.38,67.09,67.21,206900.0,60.268,60.268,60.0086,60.116,206900.0
2013-09-16 09:40:00,67.21,67.29,67.18,67.25,119800.0,60.116,60.1875,60.0891,60.1517,119800.0
2013-09-16 09:45:00,67.25,67.39,67.24,67.38,173900.0,60.1517,60.277,60.1428,60.268,173900.0
2013-09-16 09:50:00,67.39,67.48,67.28,67.46,182400.0,60.277,60.3575,60.1786,60.3396,182400.0
2013-09-16 09:55:00,67.47,67.48,67.33,67.44,301000.0,60.3485,60.3575,60.2233,60.3217,301000.0
2013-09-16 10:00:00,67.44,67.52,67.31,67.38,200500.0,60.3217,60.3932,60.2054,60.268,200500.0
2013-09-16 10:05:00,67.38,67.41,67.22,67.22,142000.0,60.268,60.2949,60.1249,60.1249,142000.0
2013-09-16 10:10:00,67.23,67.27,67.18,67.27,199900.0,60.1339,60.1696,60.0891,60.1696,199900.0
2013-09-16 10:15:00,67.28,67.51,67.28,67.48,136600.0,60.1786,60.3843,60.1786,60.3575,136600.0
2013-09-16 10:20:00,67.49,67.49,67.36,67.41,116100.0,60.3664,60.3664,60.2501,60.2949,116100.0
2013-09-16 10:25:00,67.41,67.57,67.39,67.56,156000.0,60.2949,60.438,60.277,60.429,156000.0
2013-09-16 10:30:00,67.55,67.63,67.49,67.61,139900.0,60.4201,60.4916,60.3664,60.4737,139900.0
2013-09-16 10:35:00,67.6,67.65,67.56,67.61,147300.0,60.4648,60.5095,60.429,60.4737,147300.0
2013-09-16 10:40:00,67.6,67.65,67.56,67.6,96000.0,60.4648,60.5095,60.429,60.4648,96000.0
2013-09-16 10:45:00,67.61,67.62,67.47,67.49,96600.0,60.4737,60.4827,60.3485,60.3664,96600.0
2013-09-16 10:50:00,67.49,67.53,67.45,67.45,117300.0,60.3664,60.4022,60.3306,60.3306,117300.0
2013-09-16 10:55:00,67.45,67.53,67.44,67.47,92100.0,60.3306,60.4022,60.3217,60.3485,92100.0
2013-09-16 11:00:00,67.48,67.52,67.43,67.49,88000.0,60.3575,60.3932,60.3127,60.3664,88000.0
2013-09-16 11:05:00,67.49,67.52,67.4,67.43,94500.0,60.3664,60.3932,60.2859,60.3127,94500.0
2013-09-16 11:10:00,67.43,67.51,67.42,67.5,106600.0,60.3127,60.3843,60.3038,60.3754,106600.0
2013-09-16 11:15:00,67.5,67.53,67.49,67.51,59400.0,60.3754,60.4022,60.3664,60.3843,59400.0
2013-09-16 11:20:00,67.51,67.58,67.48,67.5,80900.0,60.3843,60.4469,60.3575,60.3754,80900.0
2013-09-16 11:25:00,67.5,67.52,67.47,67.52,138300.0,60.3754,60.3932,60.3485,60.3932,138300.0
2013-09-16 11:30:00,67.5,67.51,67.36,67.37,72800.0,60.3754,60.3843,60.2501,60.2591,72800.0
2013-09-16 11:35:00,67.37,67.41,67.32,67.41,143900.0,60.2591,60.2949,60.2144,60.2949,143900.0
2013-09-16 11:40:00,67.41,67.53,67.35,67.51,161900.0,60.2949,60.4022,60.2412,60.3843,161900.0
2013-09-16 11:45:00,67.5,67.52,67.48,67.51,108000.0,60.3754,60.3932,60.3575,60.3843,108000.0
2013-09-16 11:50:00,67.51,67.52,67.46,67.46,43000.0,60.3843,60.3932,60.3396,60.3396,43000.0
2013-09-16 11:55:00,67.47,67.51,67.44,67.5,63900.0,60.3485,60.3843,60.3217,60.3754,63900.0
2013-09-16 12:00:00,67.49,67.51,67.46,67.49,60200.0,60.3664,60.3843,60.3396,60.3664,60200.0
2013-09-16 12:05:00,67.49,67.52,67.46,67.49,49800.0,60.3664,60.3932,60.3396,60.3664,49800.0
2013-09-16 12:10:00,67.48,67.52,67.47,67.51,45800.0,60.3575,60.3932,60.3485,60.3843,45800.0
2013-09-16 12:15:00,67.52,67.53,67.5,67.52,44300.0,60.3932,60.4022,60.3754,60.3932,44300.0
2013-09-16 12:20:00,67.52,67.57,67.52,67.54,75300.0,60.3932,60.438,60.3932,60.4111,75300.0
2013-09-16 12:25:00,67.54,67.55,67.51,67.51,31600.0,60.4111,60.4201,60.3843,60.3843,31600.0
2013-09-16 12:30:00,67.51,67.51,67.41,67.44,70200.0,60.3843,60.3843,60.2949,60.3217,70200.0
2013-09-16 12:35:00,67.45,67.5,67.44,67.44,47800.0,60.3306,60.3754,60.3217,60.3217,47800.0
2013-09-16 12:40:00,67.44,67.47,67.39,67.39,48500.0,60.3217,60.3485,60.277,60.277,48500.0
2013-09-16 12:45:00,67.39,67.44,67.39,67.42,46600.0,60.277,60.3217,60.277,60.3038,46600.0
2013-09-16 12:50:00,67.42,67.44,67.4,67.42,35200.0,60.3038,60.3217,60.2859,60.3038,35200.0
2013-09-16 12:55:00,67.42,67.44,67.35,67.36,67300.0,60.3038,60.3217,60.2412,60.2501,67300.0
2013-09-16 13:00:00,67.35,67.41,67.32,67.4,83100.0,60.2412,60.2949,60.2144,60.2859,83100.0
2013-09-16 13:05:00,67.4,67.4,67.33,67.34,28300.0,60.2859,60.2859,60.2233,60.2322,28300.0
2013-09-16 13:10:00,67.33,67.36,67.33,67.36,44500.0,60.2233,60.2501,60.2233,60.2501,44500.0
2013-09-16 13:15:00,67.36,67.37,67.34,67.36,37500.0,60.2501,60.2591,60.2322,60.2501,37500.0
2013-09-16 13:20:00,67.35,67.4,67.3,67.39,66500.0,60.2412,60.2859,60.1965,60.277,66500.0
2013-09-16 13:25:00,67.39,67.41,67.38,67.39,37600.0,60.277,60.2949,60.268,60.277,37600.0
2013-09-16 13:30:00,67.37,67.37,67.32,67.34,34000.0,60.2591,60.2591,60.2144,60.2322,34000.0
2013-09-16 13:35:00,67.33,67.36,67.31,67.31,38400.0,60.2233,60.2501,60.2054,60.2054,38400.0
2013-09-16 13:40:00,67.32,67.33,67.18,67.21,117000.0,60.2144,60.2233,60.0891,60.116,117000.0
2013-09-16 13:45:00,67.21,67.24,67.15,67.22,86200.0,60.116,60.1428,60.0623,60.1249,86200.0
2013-09-16 13:50:00,67.22,67.27,67.21,67.24,63900.0,60.1249,60.1696,60.116,60.1428,63900.0
2013-09-16 13:55:00,67.23,67.3,67.23,67.28,80600.0,60.1339,60.1965,60.1339,60.1786,80600.0
2013-09-16 14:00:00,67.29,67.33,67.26,67.3,74500.0,60.1875,60.2233,60.1607,60.1965,74500.0
2013-09-16 14:05:00,67.3,67.33,67.28,67.29,76800.0,60.1965,60.2233,60.1786,60.1875,76800.0
2013-09-16 14:10:00,67.28,67.3,67.23,67.23,74700.0,60.1786,60.1965,60.1339,60.1339,74700.0
2013-09-16 14:15:00,67.23,67.3,67.22,67.24,81800.0,60.1339,60.1965,60.1249,60.1428,81800.0
2013-09-16 14:20:00,67.25,67.31,67.25,67.3,61800.0,60.1517,60.2054,60.1517,60.1965,61800.0
2013-09-16 14:25:00,67.28,67.3,67.21,67.24,57700.0,60.1786,60.1965,60.116,60.1428,57700.0
2013-09-16 14:30:00,67.24,67.25,67.14,67.15,129100.0,60.1428,60.1517,60.0533,60.0623,129100.0
2013-09-16 14:35:00,67.16,67.16,67.04,67.05,230800.0,60.0712,60.0712,59.9639,59.9728,230800.0
2013-09-16 14:40:00,67.05,67.06,66.98,67.0,156500.0,59.9728,59.9818,59.9102,59.9281,156500.0
2013-09-16 14:45:00,67.0,67.06,66.9,67.03,238900.0,59.9281,59.9818,59.8387,59.955,238900.0
2013-09-16 14:50:00,67.02,67.07,67.0,67.04,116400.0,59.946,59.9907,59.9281,59.9639,116400.0
2013-09-16 14:55:00,67.04,67.05,67.0,67.0,69600.0,59.9639,59.9728,59.9281,59.9281,69600.0
2013-09-16 15:00:00,67.01,67.07,66.99,67.05,125600.0,59.9371,59.9907,59.9192,59.9728,125600.0
2013-09-16 15:05:00,67.05,67.05,66.95,67.01,207100.0,59.9728,59.9728,59.8834,59.9371,207100.0
2013-09-16 15:10:00,67.0,67.07,66.97,67.04,144700.0,59.9281,59.9907,59.9013,59.9639,144700.0
2013-09-16 15:15:00,67.05,67.06,67.0,67.03,90800.0,59.9728,59.9818,59.9281,59.955,90800.0
2013-09-16 15:20:00,67.03,67.03,66.93,66.96,134300.0,59.955,59.955,59.8655,59.8923,134300.0
2013-09-16 15:25:00,66.97,67.0,66.92,66.92,123500.0,59.9013,59.9281,59.8566,59.8566,123500.0
2013-09-16 15:30:00,66.92,67.01,66.89,67.01,155700.0,59.8566,59.9371,59.8297,59.9371,155700.0
2013-09-16 15:35:00,67.01,67.02,66.9,66.97,118300.0,59.9371,59.946,59.8387,59.9013,118300.0
2013-09-16 15:40:00,66.97,67.01,66.91,66.92,170700.0,59.9013,59.9371,59.8476,59.8566,170700.0
2013-09-16 15:45:00,66.92,66.95,66.88,66.9,193200.0,59.8566,59.8834,59.8208,59.8387,193200.0
2013-09-16 15:50:00,66.9,66.97,66.89,66.92,238500.0,59.8387,59.9013,59.8297,59.8566,238500.0
2013-09-16 15:55:00,66.92,66.97,66.91,66.96,357600.0,59.8566,59.9013,59.8476,59.8923,357600.0
2013-09-17 09:30:00,66.83,66.97,66.72,66.89,210800.0,59.7761,59.9013,59.6777,59.8297,210800.0
2013-09-17 09:35:00,66.89,66.96,66.74,66.78,120600.0,59.8297,59.8923,59.6956,59.7313,120600.0
2013-09-17 09:40:00,66.78,66.97,66.78,66.95,65200.0,59.7313,59.9013,59.7313,59.8834,65200.0
2013-09-17 09:45:00,66.94,66.98,66.84,66.91,113200.0,59.8745,59.9102,59.785,59.8476,113200.0
2013-09-17 09:50:00,66.91,67.19,66.89,67.16,117700.0,59.8476,60.0981,59.8297,60.0712,117700.0
2013-09-17 09:55:00,67.16,67.2,67.08,67.2,116700.0,60.0712,60.107,59.9997,60.107,116700.0
2013-09-17 10:00:00,67.18,67.2,67.03,67.08,63800.0,60.0891,60.107,59.955,59.9997,63800.0
2013-09-17 10:05:00,67.07,67.16,67.02,67.15,54400.0,59.9907,60.0712,59.946,60.0623,54400.0
2013-09-17 10:10:00,67.16,67.16,67.05,67.05,64700.0,60.0712,60.0712,59.9728,59.9728,64700.0
2013-09-17 10:15:00,67.05,67.05,66.91,66.94,90400.0,59.9728,59.9728,59.8476,59.8745,90400.0
2013-09-17 10:20:00,66.94,67.03,66.94,66.97,87900.0,59.8745,59.955,59.8745,59.9013,87900.0
2013-09-17 10:25:00,66.99,67.01,66.95,66.99,56600.0,59.9192,59.9371,59.8834,59.9192,56600.0
2013-09-17 10:30:00,66.99,66.99,66.91,66.98,84400.0,59.9192,59.9192,59.8476,59.9102,84400.0
2013-09-17 10:35:00,66.99,67.02,66.96,66.96,56300.0,59.9192,59.946,59.8923,59.8923,56300.0
2013-09-17 10:40:00,66.96,66.97,66.85,66.86,62100.0,59.8923,59.9013,59.794,59.8029,62100.0
2013-09-17 10:45:00,66.86,66.86,66.76,66.79,85000.0,59.8029,59.8029,59.7135,59.7403,85000.0
2013-09-17 10:50:00,66.8,66.85,66.77,66.8,102400.0,59.7492,59.794,59.7224,59.7492,102400.0
2013-09-17 10:55:00,66.8,66.87,66.79,66.84,59400.0,59.7492,59.8118,59.7403,59.785,59400.0
2013-09-17 11:00:00,66.84,66.98,66.84,66.97,52100.0,59.785,59.9102,59.785,59.9013,52100.0
2013-09-17 11:05:00,66.98,67.0,66.96,66.96,46700.0,59.9102,59.9281,59.8923,59.8923,46700.0
2013-09-17 11:10:00,66.97,67.01,66.95,66.97,55800.0,59.9013,59.9371,59.8834,59.9013,55800.0
2013-09-17 11:15:00,66.98,67.0,66.92,66.99,51300.0,59.9102,59.9281,59.8566,59.9192,51300.0
2013-09-17 11:20:00,66.99,67.0,66.96,66.97,45700.0,59.9192,59.9281,59.8923,59.9013,45700.0
2013-09-17 11:25:00,66.98,67.01,66.93,66.95,56400.0,59.9102,59.9371,59.8655,59.8834,56400.0
2013-09-17 11:30:00,66.95,66.97,66.9,66.9,34800.0,59.8834,59.9013,59.8387,59.8387,34800.0
2013-09-17 11:35:00,66.91,66.93,66.88,66.9,80000.0,59.8476,59.8655,59.8208,59.8387,80000.0
2013-09-17 11:40:00,66.9,66.91,66.85,66.87,78900.0,59.8387,59.8476,59.794,59.8118,78900.0
2013-09-17 11:45:00,66.86,66.93,66.86,66.9,42400.0,59.8029,59.8655,59.8029,59.8387,42400.0
2013-09-17 11:50:00,66.9,66.91,66.87,66.88,37500.0,59.8387,59.8476,59.8118,59.8208,37500.0
2013-09-17 11:55:00,66.88,66.93,66.87,66.92,55900.0,59.8208,59.8655,59.8118,59.8566,55900.0
2013-09-17 12:00:00,66.93,66.95,66.92,66.95,46700.0,59.8655,59.8834,59.8566,59.8834,46700.0
2013-09-17 12:05:00,66.95,66.98,66.91,66.91,71000.0,59.8834,59.9102,59.8476,59.8476,71000.0
2013-09-17 12:10:00,66.91,66.95,66.91,66.95,37000.0,59.8476,59.8834,59.8476,59.8834,37000.0
2013-09-17 12:15:00,66.95,66.98,66.92,66.97,60100.0,59.8834,59.9102,59.8566,59.9013,60100.0
2013-09-17 12:20:00,66.97,66.99,66.95,66.99,48900.0,59.9013,59.9192,59.8834,59.9192,48900.0
2013-09-17 12:25:00,66.98,67.0,66.96,66.98,41500.0,59.9102,59.9281,59.8923,59.9102,41500.0
2013-09-17 12:30:00,66.98,67.0,66.96,66.99,51700.0,59.9102,59.9281,59.8923,59.9192,51700.0
2013-09-17 12:35:00,66.99,67.0,66.95,66.95,61800.0,59.9192,59.9281,59.8834,59.8834,61800.0
2013-09-17 12:40:00,66.95,66.99,66.95,66.98,34200.0,59.8834,59.9192,59.8834,59.9102,34200.0
2013-09-17 12:45:00,66.99,66.99,66.96,66.98,33900.0,59.9192,59.9192,59.8923,59.9102,33900.0
2013-09-17 12:50:00,66.98,67.01,66.97,67.01,55300.0,59.9102,59.9371,59.9013,59.9371,55300.0
2013-09-17 12:55:00,67.01,67.02,66.99,67.02,62400.0,59.9371,59.946,59.9192,59.946,62400.0
2013-09-17 13:00:00,67.01,67.04,67.0,67.03,65700.0,59.9371,59.9639,59.9281,59.955,65700.0
2013-09-17 13:05:00,67.02,67.03,66.98,66.98,36700.0,59.946,59.955,59.9102,59.9102,36700.0
2013-09-17 13:10:00,66.99,67.01,66.98,67.01,32500.0,59.9192,59.9371,59.9102,59.9371,32500.0
2013-09-17 13:15:00,67.01,67.01,66.96,66.96,26200.0,59.9371,59.9371,59.8923,59.8923,26200.0
2013-09-17 13:20:00,66.97,67.0,66.96,67.0,31800.0,59.9013,59.9281,59.8923,59.9281,31800.0
2013-09-17 13:25:00,67.0,67.01,66.97,66.97,44000.0,59.9281,59.9371,59.9013,59.9013,44000.0
2013-09-17 13:30:00,66.98,67.0,66.97,66.99,46100.0,59.9102,59.9281,59.9013,59.9192,46100.0
2013-09-17 13:35:00,66.98,66.99,66.93,66.93,41300.0,59.9102,59.9192,59.8655,59.8655,41300.0
2013-09-17 13:40:00,66.93,66.95,66.91,66.92,68700.0,59.8655,59.8834,59.8476,59.8566,68700.0
2013-09-17 13:45:00,66.92,66.95,66.9,66.94,44400.0,59.8566,59.8834,59.8387,59.8745,44400.0
2013-09-17 13:50:00,66.95,67.01,66.94,67.01,45100.0,59.8834,59.9371,59.8745,59.9371,45100.0
2013-09-17 13:55:00,67.0,67.01,66.96,66.98,55200.0,59.9281,59.9371,59.8923,59.9102,55200.0
2013-09-17 14:00:00,66.98,67.01,66.98,66.98,57300.0,59.9102,59.9371,59.9102,59.9102,57300.0
2013-09-17 14:05:00,66.98,66.99,66.93,66.96,48500.0,59.9102,59.9192,59.8655,59.8923,48500.0
2013-09-17 14:10:00,66.96,67.0,66.95,67.0,67900.0,59.8923,59.9281,59.8834,59.9281,67900.0
2013-09-17 14:15:00,67.0,67.02,66.95,66.95,59700.0,59.9281,59.946,59.8834,59.8834,59700.0
2013-09-17 14:20:00,66.96,66.99,66.92,66.99,48500.0,59.8923,59.9192,59.8566,59.9192,48500.0
2013-09-17 14:25:00,66.99,67.01,66.96,66.96,30100.0,59.9192,59.9371,59.8923,59.8923,30100.0
2013-09-17 14:30:00,66.97,67.01,66.97,67.0,70800.0,59.9013,59.9371,59.9013,59.9281,70800.0
2013-09-17 14:35:00,66.99,67.01,66.97,66.98,39900.0,59.9192,59.9371,59.9013,59.9102,39900.0
2013-09-17 14:40:00,66.98,66.99,66.94,66.98,42100.0,59.9102,59.9192,59.8745,59.9102,42100.0
2013-09-17 14:45:00,66.98,67.01,66.97,66.99,61600.0,59.9102,59.9371,59.9013,59.9192,61600.0
2013-09-17 14:50:00,66.99,67.0,66.97,66.99,36800.0,59.9192,59.9281,59.9013,59.9192,36800.0
2013-09-17 14:55:00,67.0,67.01,66.97,67.0,70900.0,59.9281,59.9371,59.9013,59.9281,70900.0
2013-09-17 15:00:00,66.99,67.0,66.94,66.94,81800.0,59.9192,59.9281,59.8745,59.8745,81800.0
2013-09-17 15:05:00,66.95,66.99,66.94,66.98,53200.0,59.8834,59.9192,59.8745,59.9102,53200.0
2013-09-17 15:10:00,66.98,66.99,66.94,66.94,78600.0,59.9102,59.9192,59.8745,59.8745,78600.0
2013-09-17 15:15:00,66.94,67.0,66.94,66.98,88700.0,59.8745,59.9281,59.8745,59.9102,88700.0
2013-09-17 15:20:00,66.99,67.01,66.97,66.99,139700.0,59.9192,59.9371,59.9013,59.9192,139700.0
2013-09-17 15:25:00,66.98,67.0,66.97,66.97,95900.0,59.9102,59.9281,59.9013,59.9013,95900.0
2013-09-17 15:30:00,66.98,66.98,66.92,66.92,96300.0,59.9102,59.9102,59.8566,59.8566,96300.0
2013-09-17 15:35:00,66.92,66.95,66.9,66.94,111200.0,59.8566,59.8834,59.8387,59.8745,111200.0
2013-09-17 15:40:00,66.94,67.02,66.94,67.01,173600.0,59.8745,59.946,59.8745,59.9371,173600.0
2013-09-17 15:45:00,67.02,67.02,66.98,66.98,163600.0,59.946,59.946,59.9102,59.9102,163600.0
2013-09-17 15:50:00,66.98,66.99,66.97,66.98,152600.0,59.9102,59.9192,59.9013,59.9102,152600.0
2013-09-17 15:55:00,66.97,67.01,66.95,66.99,490800.0,59.9013,59.9371,59.8834,59.9192,490800.0
2013-09-18 09:30:00,66.67,66.79,66.54,66.72,216800.0,59.633,59.7403,59.5167,59.6777,216800.0
2013-09-18 09:35:00,66.72,66.73,66.58,66.61,87900.0,59.6777,59.6866,59.5525,59.5793,87900.0
2013-09-18 09:40:00,66.63,66.69,66.54,66.61,116500.0,59.5972,59.6508,59.5167,59.5793,116500.0
2013-09-18 09:45:00,66.6,66.72,66.6,66.68,68900.0,59.5703,59.6777,59.5703,59.6419,68900.0
2013-09-18 09:50:00,66.68,66.7,66.62,66.64,67800.0,59.6419,59.6598,59.5882,59.6061,67800.0
2013-09-18 09:55:00,66.64,66.67,66.56,66.58,59000.0,59.6061,59.633,59.5346,59.5525,59000.0
2013-09-18 10:00:00,66.58,66.6,66.41,66.42,133400.0,59.5525,59.5703,59.4004,59.4093,133400.0
2013-09-18 10:05:00,66.43,66.62,66.42,66.62,82900.0,59.4183,59.5882,59.4093,59.5882,82900.0
2013-09-18 10:10:00,66.62,66.65,66.48,66.48,99000.0,59.5882,59.6151,59.463,59.463,99000.0
2013-09-18 10:15:00,66.48,66.49,66.37,66.42,127000.0,59.463,59.472,59.3646,59.4093,127000.0
2013-09-18 10:20:00,66.42,66.46,66.41,66.45,57200.0,59.4093,59.4451,59.4004,59.4362,57200.0
2013-09-18 10:25:00,66.44,66.45,66.39,66.45,64200.0,59.4272,59.4362,59.3825,59.4362,64200.0
2013-09-18 10:30:00,66.45,66.47,66.37,66.39,86000.0,59.4362,59.4541,59.3646,59.3825,86000.0
2013-09-18 10:35:00,66.39,66.41,66.34,66.34,86700.0,59.3825,59.4004,59.3378,59.3378,86700.0
2013-09-18 10:40:00,66.34,66.39,66.31,66.33,82700.0,59.3378,59.3825,59.311,59.3288,82700.0
2013-09-18 10:45:00,66.34,66.36,66.3,66.3,120400.0,59.3378,59.3557,59.302,59.302,120400.0
2013-09-18 10:50:00,66.3,66.33,66.26,66.27,91500.0,59.302,59.3288,59.2662,59.2752,91500.0
2013-09-18 10:55:00,66.28,66.29,66.24,66.26,78300.0,59.2841,59.2931,59.2483,59.2662,78300.0
2013-09-18 11:00:00,66.26,66.46,66.21,66.38,223100.0,59.2662,59.4451,59.2215,59.3736,223100.0
2013-09-18 11:05:00,66.38,66.38,66.32,66.32,70400.0,59.3736,59.3736,59.3199,59.3199,70400.0
2013-09-18 11:10:00,66.32,66.39,66.29,66.33,59300.0,59.3199,59.3825,59.2931,59.3288,59300.0
2013-09-18 11:15:00,66.33,66.34,66.28,66.3,84800.0,59.3288,59.3378,59.2841,59.302,84800.0
2013-09-18 11:20:00,66.3,66.32,66.28,66.31,71600.0,59.302,59.3199,59.2841,59.311,71600.0
2013-09-18 11:25:00,66.31,66.32,66.27,66.31,56300.0,59.311,59.3199,59.2752,59.311,56300.0
2013-09-18 11:30:00,66.31,66.37,66.3,66.37,115100.0,59.311,59.3646,59.302,59.3646,115100.0
2013-09-18 11:35:00,66.38,66.4,66.34,66.35,58300.0,59.3736,59.3915,59.3378,59.3467,58300.0
2013-09-18 11:40:00,66.34,66.35,66.28,66.33,34400.0,59.3378,59.3467,59.2841,59.3288,34400.0
2013-09-18 11:45:00,66.33,66.53,66.33,66.48,104800.0,59.3288,59.5077,59.3288,59.463,104800.0
2013-09-18 11:50:00,66.48,66.55,66.46,66.53,62800.0,59.463,59.5256,59.4451,59.5077,62800.0
2013-09-18 11:55:00,66.53,66.57,66.52,66.52,46300.0,59.5077,59.5435,59.4988,59.4988,46300.0
2013-09-18 12:00:00,66.51,66.53,66.48,66.53,55700.0,59.4898,59.5077,59.463,59.5077,55700.0
2013-09-18 12:05:00,66.52,66.58,66.52,66.56,45000.0,59.4988,59.5525,59.4988,59.5346,45000.0
2013-09-18 12:10:00,66.55,66.57,66.52,66.53,36000.0,59.5256,59.5435,59.4988,59.5077,36000.0
2013-09-18 12:15:00,66.54,66.56,66.52,66.56,41700.0,59.5167,59.5346,59.4988,59.5346,41700.0
2013-09-18 12:20:00,66.56,66.61,66.54,66.61,35800.0,59.5346,59.5793,59.5167,59.5793,35800.0
2013-09-18 12:25:00,66.61,66.61,66.48,66.48,33100.0,59.5793,59.5793,59.463,59.463,33100.0
2013-09-18 12:30:00,66.48,66.49,66.46,66.48,42600.0,59.463,59.472,59.4451,59.463,42600.0
2013-09-18 12:35:00,66.48,66.54,66.48,66.53,30200.0,59.463,59.5167,59.463,59.5077,30200.0
2013-09-18 12:40:00,66.52,66.59,66.52,66.59,44200.0,59.4988,59.5614,59.4988,59.5614,44200.0
2013-09-18 12:45:00,66.6,66.6,66.51,66.55,82800.0,59.5703,59.5703,59.4898,59.5256,82800.0
2013-09-18 12:50:00,66.54,66.63,66.53,66.62,82100.0,59.5167,59.5972,59.5077,59.5882,82100.0
2013-09-18 12:55:00,66.62,66.64,66.57,66.57,51100.0,59.5882,59.6061,59.5435,59.5435,51100.0
2013-09-18 13:00:00,66.56,66.62,66.55,66.61,38900.0,59.5346,59.5882,59.5256,59.5793,38900.0
2013-09-18 13:05:00,66.6,66.62,66.59,66.59,29400.0,59.5703,59.5882,59.5614,59.5614,29400.0
2013-09-18 13:10:00,66.59,66.68,66.59,66.68,48000.0,59.5614,59.6419,59.5614,59.6419,48000.0
2013-09-18 13:15:00,66.68,66.7,66.67,66.68,59700.0,59.6419,59.6598,59.633,59.6419,59700.0
2013-09-18 13:20:00,66.68,66.68,66.62,66.62,21400.0,59.6419,59.6419,59.5882,59.5882,21400.0
2013-09-18 13:25:00,66.63,66.7,66.63,66.7,52300.0,59.5972,59.6598,59.5972,59.6598,52300.0
2013-09-18 13:30:00,66.7,66.7,66.66,66.66,29900.0,59.6598,59.6598,59.624,59.624,29900.0
2013-09-18 13:35:00,66.66,66.7,66.66,66.67,43000.0,59.624,59.6598,59.624,59.633,43000.0
2013-09-18 13:40:00,66.67,66.68,66.65,66.67,45800.0,59.633,59.6419,59.6151,59.633,45800.0
2013-09-18 13:45:00,66.66,66.67,66.63,66.65,49600.0,59.624,59.633,59.5972,59.6151,49600.0
2013-09-18 13:50:00,66.64,66.66,66.62,66.63,27200.0,59.6061,59.624,59.5882,59.5972,27200.0
2013-09-18 13:55:00,66.64,66.66,66.56,66.58,67700.0,59.6061,59.624,59.5346,59.5525,67700.0
2013-09-18 14:00:00,66.58,67.3,66.58,67.06,326500.0,59.5525,60.1965,59.5525,59.9818,326500.0
2013-09-18 14:05:00,67.06,67.25,66.99,67.15,280900.0,59.9818,60.1517,59.9192,60.0623,280900.0
2013-09-18 14:10:00,67.15,67.27,67.14,67.14,361600.0,60.0623,60.1696,60.0533,60.0533,361600.0
2013-09-18 14:15:00,67.15,67.19,67.08,67.13,150200.0,60.0623,60.0981,59.9997,60.0444,150200.0
2013-09-18 14:20:00,67.12,67.34,67.12,67.29,152500.0,60.0355,60.2322,60.0355,60.1875,152500.0
2013-09-18 14:25:00,67.29,67.32,67.13,67.14,129400.0,60.1875,60.2144,60.0444,60.0533,129400.0
2013-09-18 14:30:00,67.15,67.22,67.12,67.21,261100.0,60.0623,60.1249,60.0355,60.116,261100.0
2013-09-18 14:35:00,67.21,67.32,67.21,67.28,138700.0,60.116,60.2144,60.116,60.1786,138700.0
2013-09-18 14:40:00,67.28,67.34,67.25,67.27,133500.0,60.1786,60.2322,60.1517,60.1696,133500.0
2013-09-18 14:45:00,67.28,67.28,67.19,67.21,211800.0,60.1786,60.1786,60.0981,60.116,211800.0
2013-09-18 14:50:00,67.21,67.33,67.21,67.24,185600.0,60.116,60.2233,60.116,60.1428,185600.0
2013-09-18 14:55:00,67.23,67.34,67.22,67.34,140000.0,60.1339,60.2322,60.1249,60.2322,140000.0
2013-09-18 15:00:00,67.34,67.37,67.22,67.22,250200.0,60.2322,60.2591,60.1249,60.1249,250200.0
2013-09-18 15:05:00,67.22,67.24,66.8,66.96,840700.0,60.1249,60.1428,59.7492,59.8923,840700.0
2013-09-18 15:10:00,66.96,67.0,66.93,67.0,144300.0,59.8923,59.9281,59.8655,59.9281,144300.0
2013-09-18 15:15:00,67.0,67.08,66.98,67.07,138300.0,59.9281,59.9997,59.9102,59.9907,138300.0
2013-09-18 15:20:00,67.07,67.17,67.05,67.17,116200.0,59.9907,60.0802,59.9728,60.0802,116200.0
2013-09-18 15:25:00,67.17,67.17,67.01,67.05,150700.0,60.0802,60.0802,59.9371,59.9728,150700.0
2013-09-18 15:30:00,67.04,67.13,67.04,67.1,111700.0,59.9639,60.0444,59.9639,60.0176,111700.0
2013-09-18 15:35:00,67.1,67.19,67.09,67.18,129500.0,60.0176,60.0981,60.0086,60.0891,129500.0
2013-09-18 15:40:00,67.19,67.23,67.15,67.22,115600.0,60.0981,60.1339,60.0623,60.1249,115600.0
2013-09-18 15:45:00,67.21,67.22,67.09,67.11,217100.0,60.116,60.1249,60.0086,60.0265,217100.0
2013-09-18 15:50:00,67.11,67.15,67.01,67.01,216400.0,60.0265,60.0623,59.9371,59.9371,216400.0
2013-09-18 15:55:00,67.01,67.09,66.97,67.09,447300.0,59.9371,60.0086,59.9013,60.0086,447300.0
2013-09-19 09:30:00,66.39,66.5,66.27,66.27,440700.0,59.3825,59.4809,59.2752,59.2752,440700.0
2013-09-19 09:35:00,66.29,66.35,66.18,66.22,277500.0,59.2931,59.3467,59.1947,59.2305,277500.0
2013-09-19 09:40:00,66.24,66.24,66.06,66.2,228300.0,59.2483,59.2483,59.0873,59.2126,228300.0
2013-09-19 09:45:00,66.2,66.2,66.04,66.15,210300.0,59.2126,59.2126,59.0695,59.1678,210300.0
2013-09-19 09:50:00,66.15,66.35,66.15,66.32,220800.0,59.1678,59.3467,59.1678,59.3199,220800.0
2013-09-19 09:55:00,66.32,66.43,66.31,66.39,201900.0,59.3199,59.4183,59.311,59.3825,201900.0
2013-09-19 10:00:00,66.4,66.5,66.36,66.45,140700.0,59.3915,59.4809,59.3557,59.4362,140700.0
2013-09-19 10:05:00,66.44,66.48,66.3,66.33,208000.0,59.4272,59.463,59.302,59.3288,208000.0
2013-09-19 10:10:00,66.33,66.36,66.13,66.14,174600.0,59.3288,59.3557,59.15,59.1589,174600.0
2013-09-19 10:15:00,66.14,66.17,65.89,65.98,367800.0,59.1589,59.1857,58.9353,59.0158,367800.0
2013-09-19 10:20:00,65.98,66.2,65.98,66.16,136100.0,59.0158,59.2126,59.0158,59.1768,136100.0
2013-09-19 10:25:00,66.16,66.17,65.88,65.94,248600.0,59.1768,59.1857,58.9263,58.98,248600.0
2013-09-19 10:30:00,65.94,66.09,65.94,66.02,259900.0,58.98,59.1142,58.98,59.0516,259900.0
2013-09-19 10:35:00,66.02,66.04,65.99,66.0,127800.0,59.0516,59.0695,59.0247,59.0337,127800.0
2013-09-19 10:40:00,65.99,66.05,65.9,65.9,134100.0,59.0247,59.0784,58.9442,58.9442,134100.0
2013-09-19 10:45:00,65.9,66.0,65.9,65.93,182700.0,58.9442,59.0337,58.9442,58.9711,182700.0
2013-09-19 10:50:00,65.94,65.95,65.89,65.92,105200.0,58.98,58.989,58.9353,58.9621,105200.0
2013-09-19 10:55:00,65.92,66.01,65.92,66.0,99000.0,58.9621,59.0426,58.9621,59.0337,99000.0
2013-09-19 11:00:00,65.99,66.0,65.97,65.98,80100.0,59.0247,59.0337,59.0068,59.0158,80100.0
2013-09-19 11:05:00,65.99,66.0,65.9,65.95,119400.0,59.0247,59.0337,58.9442,58.989,119400.0
2013-09-19 11:10:00,65.95,65.96,65.88,65.89,102700.0,58.989,58.9979,58.9263,58.9353,102700.0
2013-09-19 11:15:00,65.89,66.0,65.89,65.98,82100.0,58.9353,59.0337,58.9353,59.0158,82100.0
2013-09-19 11:20:00,65.98,65.98,65.9,65.91,93800.0,59.0158,59.0158,58.9442,58.9532,93800.0
2013-09-19 11:25:00,65.91,65.91,65.78,65.79,143900.0,58.9532,58.9532,58.8369,58.8458,143900.0
2013-09-19 11:30:00,65.8,65.82,65.63,65.68,267100.0,58.8548,58.8727,58.7027,58.7475,267100.0
2013-09-19 11:35:00,65.69,65.72,65.56,65.61,226400.0,58.7564,58.7832,58.6401,58.6848,226400.0
2013-09-19 11:40:00,65.6,65.7,65.53,65.7,171400.0,58.6759,58.7653,58.6133,58.7653,171400.0
2013-09-19 11:45:00,65.69,65.85,65.69,65.84,160000.0,58.7564,58.8995,58.7564,58.8906,160000.0
2013-09-19 11:50:00,65.84,65.86,65.72,65.73,68300.0,58.8906,58.9085,58.7832,58.7922,68300.0
2013-09-19 11:55:00,65.73,65.75,65.67,65.75,59200.0,58.7922,58.8101,58.7385,58.8101,59200.0
2013-09-19 12:00:00,65.74,65.81,65.74,65.78,69000.0,58.8011,58.8637,58.8011,58.8369,69000.0
2013-09-19 12:05:00,65.78,65.83,65.73,65.75,84900.0,58.8369,58.8816,58.7922,58.8101,84900.0
2013-09-19 12:10:00,65.76,65.77,65.7,65.71,49500.0,58.819,58.828,58.7653,58.7743,49500.0
2013-09-19 12:15:00,65.71,65.74,65.67,65.67,48500.0,58.7743,58.8011,58.7385,58.7385,48500.0
2013-09-19 12:20:00,65.67,65.7,65.63,65.7,65400.0,58.7385,58.7653,58.7027,58.7653,65400.0
2013-09-19 12:25:00,65.7,65.82,65.67,65.79,126200.0,58.7653,58.8727,58.7385,58.8458,126200.0
2013-09-19 12:30:00,65.79,65.79,65.72,65.72,115600.0,58.8458,58.8458,58.7832,58.7832,115600.0
2013-09-19 12:35:00,65.72,65.75,65.7,65.74,86100.0,58.7832,58.8101,58.7653,58.8011,86100.0
2013-09-19 12:40:00,65.74,65.75,65.7,65.72,60900.0,58.8011,58.8101,58.7653,58.7832,60900.0
2013-09-19 12:45:00,65.72,65.73,65.66,65.66,71700.0,58.7832,58.7922,58.7296,58.7296,71700.0
2013-09-19 12:50:00,65.66,65.67,65.55,65.56,81200.0,58.7296,58.7385,58.6312,58.6401,81200.0
2013-09-19 12:55:00,65.57,65.59,65.52,65.53,107200.0,58.6491,58.667,58.6043,58.6133,107200.0
2013-09-19 13:00:00,65.54,65.58,65.52,65.57,78600.0,58.6222,58.658,58.6043,58.6491,78600.0
2013-09-19 13:05:00,65.58,65.6,65.45,65.46,201000.0,58.658,58.6759,58.5417,58.5507,201000.0
2013-09-19 13:10:00,65.46,65.59,65.4,65.59,149100.0,58.5507,58.667,58.497,58.667,149100.0
2013-09-19 13:15:00,65.58,65.77,65.57,65.76,82200.0,58.658,58.828,58.6491,58.819,82200.0
2013-09-19 13:20:00,65.77,65.78,65.64,65.7,55700.0,58.828,58.8369,58.7117,58.7653,55700.0
2013-09-19 13:25:00,65.7,65.72,65.7,65.7,25100.0,58.7653,58.7832,58.7653,58.7653,25100.0
2013-09-19 13:30:00,65.7,65.7,65.66,65.66,31200.0,58.7653,58.7653,58.7296,58.7296,31200.0
2013-09-19 13:35:00,65.66,65.76,65.64,65.74,88900.0,58.7296,58.819,58.7117,58.8011,88900.0
2013-09-19 13:40:00,65.72,65.74,65.64,65.64,40100.0,58.7832,58.8011,58.7117,58.7117,40100.0
2013-09-19 13:45:00,65.64,65.64,65.58,65.58,60900.0,58.7117,58.7117,58.658,58.658,60900.0
2013-09-19 13:50:00,65.57,65.58,65.52,65.53,87700.0,58.6491,58.658,58.6043,58.6133,87700.0
2013-09-19 13:55:00,65.53,65.53,65.45,65.47,111400.0,58.6133,58.6133,58.5417,58.5596,111400.0
2013-09-19 14:00:00,65.47,65.55,65.47,65.55,116100.0,58.5596,58.6312,58.5596,58.6312,116100.0
2013-09-19 14:05:00,65.54,65.65,65.54,65.6,180600.0,58.6222,58.7206,58.6222,58.6759,180600.0
2013-09-19 14:10:00,65.6,65.66,65.58,65.65,99000.0,58.6759,58.7296,58.658,58.7206,99000.0
2013-09-19 14:15:00,65.65,65.73,65.65,65.71,57900.0,58.7206,58.7922,58.7206,58.7743,57900.0
2013-09-19 14:20:00,65.71,65.71,65.58,65.65,89800.0,58.7743,58.7743,58.658,58.7206,89800.0
2013-09-19 14:25:00,65.66,65.7,65.65,65.67,79200.0,58.7296,58.7653,58.7206,58.7385,79200.0
2013-09-19 14:30:00,65.66,65.7,65.65,65.7,49300.0,58.7296,58.7653,58.7206,58.7653,49300.0
2013-09-19 14:35:00,65.7,65.72,65.68,65.71,72000.0,58.7653,58.7832,58.7475,58.7743,72000.0
2013-09-19 14:40:00,65.72,65.74,65.64,65.68,188400.0,58.7832,58.8011,58.7117,58.7475,188400.0
2013-09-19 14:45:00,65.7,65.75,65.7,65.73,46800.0,58.7653,58.8101,58.7653,58.7922,46800.0
2013-09-19 14:50:00,65.72,65.75,65.72,65.75,48800.0,58.7832,58.8101,58.7832,58.8101,48800.0
2013-09-19 14:55:00,65.74,65.85,65.74,65.82,77500.0,58.8011,58.8995,58.8011,58.8727,77500.0
2013-09-19 15:00:00,65.82,65.88,65.81,65.85,64000.0,58.8727,58.9263,58.8637,58.8995,64000.0
2013-09-19 15:05:00,65.85,65.87,65.81,65.86,88100.0,58.8995,58.9174,58.8637,58.9085,88100.0
2013-09-19 15:10:00,65.85,65.88,65.84,65.87,55100.0,58.8995,58.9263,58.8906,58.9174,55100.0
2013-09-19 15:15:00,65.88,65.89,65.78,65.79,302800.0,58.9263,58.9353,58.8369,58.8458,302800.0
2013-09-19 15:20:00,65.8,65.8,65.74,65.76,106200.0,58.8548,58.8548,58.8011,58.819,106200.0
2013-09-19 15:25:00,65.76,65.76,65.69,65.72,104500.0,58.819,58.819,58.7564,58.7832,104500.0
2013-09-19 15:30:00,65.72,65.73,65.68,65.73,145600.0,58.7832,58.7922,58.7475,58.7922,145600.0
2013-09-19 15:35:00,65.73,65.8,65.71,65.79,173500.0,58.7922,58.8548,58.7743,58.8458,173500.0
2013-09-19 15:40:00,65.79,65.79,65.72,65.74,193200.0,58.8458,58.8458,58.7832,58.8011,193200.0
2013-09-19 15:45:00,65.74,65.74,65.7,65.71,264900.0,58.8011,58.8011,58.7653,58.7743,264900.0
2013-09-19 15:50:00,65.71,65.76,65.7,65.75,334700.0,58.7743,58.819,58.7653,58.8101,334700.0
2013-09-19 15:55:00,65.74,65.76,65.69,65.72,657900.0,58.8011,58.819,58.7564,58.7832,657900.0
2013-09-20 09:30:00,65.61,65.73,65.42,65.63,2753000.0,58.6848,58.7922,58.5149,58.7027,2753000.0
2013-09-20 09:35:00,65.66,65.84,65.65,65.7,107100.0,58.7296,58.8906,58.7206,58.7653,107100.0
2013-09-20 09:40:00,65.71,65.72,65.54,65.65,317100.0,58.7743,58.7832,58.6222,58.7206,317100.0
2013-09-20 09:45:00,65.65,65.75,65.6,65.68,276200.0,58.7206,58.8101,58.6759,58.7475,276200.0
2013-09-20 09:50:00,65.67,65.73,65.59,65.6,195100.0,58.7385,58.7922,58.667,58.6759,195100.0
2013-09-20 09:55:00,65.6,65.62,65.53,65.56,112400.0,58.6759,58.6938,58.6133,58.6401,112400.0
2013-09-20 10:00:00,65.57,65.61,65.51,65.52,141000.0,58.6491,58.6848,58.5954,58.6043,141000.0
2013-09-20 10:05:00,65.53,65.54,65.37,65.43,234200.0,58.6133,58.6222,58.4702,58.5238,234200.0
2013-09-20 10:10:00,65.43,65.53,65.35,65.5,152400.0,58.5238,58.6133,58.4523,58.5865,152400.0
2013-09-20 10:15:00,65.51,65.57,65.5,65.5,123200.0,58.5954,58.6491,58.5865,58.5865,123200.0
2013-09-20 10:20:00,65.5,65.57,65.5,65.56,149600.0,58.5865,58.6491,58.5865,58.6401,149600.0
2013-09-20 10:25:00,65.56,65.66,65.56,65.64,114100.0,58.6401,58.7296,58.6401,58.7117,114100.0
2013-09-20 10:30:00,65.65,65.65,65.53,65.63,65400.0,58.7206,58.7206,58.6133,58.7027,65400.0
2013-09-20 10:35:00,65.63,65.72,65.63,65.71,79000.0,58.7027,58.7832,58.7027,58.7743,79000.0
2013-09-20 10:40:00,65.71,65.74,65.67,65.67,75400.0,58.7743,58.8011,58.7385,58.7385,75400.0
2013-09-20 10:45:00,65.67,65.78,65.64,65.78,97100.0,58.7385,58.8369,58.7117,58.8369,97100.0
2013-09-20 10:50:00,65.77,65.82,65.76,65.77,81500.0,58.828,58.8727,58.819,58.828,81500.0
2013-09-20 10:55:00,65.77,65.77,65.69,65.73,58100.0,58.828,58.828,58.7564,58.7922,58100.0
2013-09-20 11:00:00,65.72,65.75,65.68,65.71,98000.0,58.7832,58.8101,58.7475,58.7743,98000.0
2013-09-20 11:05:00,65.7,65.7,65.64,65.69,173600.0,58.7653,58.7653,58.7117,58.7564,173600.0
2013-09-20 11:10:00,65.68,65.7,65.59,65.59,74100.0,58.7475,58.7653,58.667,58.667,74100.0
2013-09-20 11:15:00,65.59,65.61,65.51,65.52,67300.0,58.667,58.6848,58.5954,58.6043,67300.0
2013-09-20 11:20:00,65.53,65.53,65.42,65.45,96100.0,58.6133,58.6133,58.5149,58.5417,96100.0
2013-09-20 11:25:00,65.46,65.47,65.39,65.43,81600.0,58.5507,58.5596,58.4881,58.5238,81600.0
2013-09-20 11:30:00,65.43,65.53,65.42,65.49,72900.0,58.5238,58.6133,58.5149,58.5775,72900.0
2013-09-20 11:35:00,65.49,65.5,65.38,65.39,57300.0,58.5775,58.5865,58.4791,58.4881,57300.0
2013-09-20 11:40:00,65.39,65.43,65.36,65.38,68300.0,58.4881,58.5238,58.4612,58.4791,68300.0
2013-09-20 11:45:00,65.37,65.45,65.36,65.45,38400.0,58.4702,58.5417,58.4612,58.5417,38400.0
2013-09-20 11:50:00,65.45,65.47,65.4,65.47,43600.0,58.5417,58.5596,58.497,58.5596,43600.0
2013-09-20 11:55:00,65.47,65.49,65.32,65.32,78700.0,58.5596,58.5775,58.4255,58.4255,78700.0
2013-09-20 12:00:00,65.33,65.4,65.32,65.38,87900.0,58.4344,58.497,58.4255,58.4791,87900.0
2013-09-20 12:05:00,65.38,65.38,65.31,65.32,76600.0,58.4791,58.4791,58.4165,58.4255,76600.0
2013-09-20 12:10:00,65.32,65.33,65.25,65.27,72700.0,58.4255,58.4344,58.3628,58.3807,72700.0
2013-09-20 12:15:00,65.26,65.27,65.2,65.2,83100.0,58.3718,58.3807,58.3181,58.3181,83100.0
2013-09-20 12:20:00,65.2,65.21,65.08,65.15,146200.0,58.3181,58.3271,58.2108,58.2734,146200.0
2013-09-20 12:25:00,65.15,65.2,65.11,65.11,65300.0,58.2734,58.3181,58.2376,58.2376,65300.0
2013-09-20 12:30:00,65.11,65.14,65.09,65.13,67000.0,58.2376,58.2645,58.2197,58.2555,67000.0
2013-09-20 12:35:00,65.12,65.21,65.09,65.21,92500.0,58.2466,58.3271,58.2197,58.3271,92500.0
2013-09-20 12:40:00,65.21,65.31,65.19,65.31,169400.0,58.3271,58.4165,58.3092,58.4165,169400.0
2013-09-20 12:45:00,65.3,65.44,65.28,65.4,76600.0,58.4076,58.5328,58.3897,58.497,76600.0
2013-09-20 12:50:00,65.4,65.48,65.4,65.47,78100.0,58.497,58.5686,58.497,58.5596,78100.0
2013-09-20 12:55:00,65.46,65.47,65.4,65.43,47100.0,58.5507,58.5596,58.497,58.5238,47100.0
2013-09-20 13:00:00,65.44,65.44,65.34,65.34,23700.0,58.5328,58.5328,58.4433,58.4433,23700.0
2013-09-20 13:05:00,65.34,65.34,65.27,65.27,51700.0,58.4433,58.4433,58.3807,58.3807,51700.0
2013-09-20 13:10:00,65.28,65.28,65.24,65.24,52600.0,58.3897,58.3897,58.3539,58.3539,52600.0
2013-09-20 13:15:00,65.24,65.33,65.22,65.32,112500.0,58.3539,58.4344,58.336,58.4255,112500.0
2013-09-20 13:20:00,65.33,65.34,65.29,65.29,59200.0,58.4344,58.4433,58.3986,58.3986,59200.0
2013-09-20 13:25:00,65.29,65.39,65.26,65.34,84300.0,58.3986,58.4881,58.3718,58.4433,84300.0
2013-09-20 13:30:00,65.33,65.36,65.29,65.29,39200.0,58.4344,58.4612,58.3986,58.3986,39200.0
2013-09-20 13:35:00,65.29,65.31,65.26,65.27,43800.0,58.3986,58.4165,58.3718,58.3807,43800.0
2013-09-20 13:40:00,65.27,65.27,65.17,65.17,52300.0,58.3807,58.3807,58.2913,58.2913,52300.0
2013-09-20 13:45:00,65.16,65.27,65.16,65.23,67100.0,58.2823,58.3807,58.2823,58.345,67100.0
2013-09-20 13:50:00,65.24,65.33,65.23,65.3,62800.0,58.3539,58.4344,58.345,58.4076,62800.0
2013-09-20 13:55:00,65.3,65.3,65.2,65.2,73300.0,58.4076,58.4076,58.3181,58.3181,73300.0
2013-09-20 14:00:00,65.2,65.27,65.16,65.25,108000.0,58.3181,58.3807,58.2823,58.3628,108000.0
2013-09-20 14:05:00,65.24,65.29,65.23,65.29,64400.0,58.3539,58.3986,58.345,58.3986,64400.0
2013-09-20 14:10:00,65.28,65.34,65.28,65.33,68200.0,58.3897,58.4433,58.3897,58.4344,68200.0
2013-09-20 14:15:00,65.33,65.33,65.3,65.31,53300.0,58.4344,58.4344,58.4076,58.4165,53300.0
2013-09-20 14:20:00,65.32,65.35,65.3,65.35,79100.0,58.4255,58.4523,58.4076,58.4523,79100.0
2013-09-20 14:25:00,65.35,65.37,65.32,65.32,69000.0,58.4523,58.4702,58.4255,58.4255,69000.0
2013-09-20 14:30:00,65.33,65.42,65.33,65.41,80700.0,58.4344,58.5149,58.4344,58.506,80700.0
2013-09-20 14:35:00,65.4,65.41,65.38,65.38,124400.0,58.497,58.506,58.4791,58.4791,124400.0
2013-09-20 14:40:00,65.38,65.41,65.34,65.35,102700.0,58.4791,58.506,58.4433,58.4523,102700.0
2013-09-20 14:45:00,65.34,65.4,65.34,65.36,65600.0,58.4433,58.497,58.4433,58.4612,65600.0
2013-09-20 14:50:00,65.37,65.39,65.35,65.35,69300.0,58.4702,58.4881,58.4523,58.4523,69300.0
2013-09-20 14:55:00,65.36,65.36,65.29,65.29,87400.0,58.4612,58.4612,58.3986,58.3986,87400.0
2013-09-20 15:00:00,65.3,65.36,65.29,65.33,79900.0,58.4076,58.4612,58.3986,58.4344,79900.0
2013-09-20 15:05:00,65.34,65.38,65.32,65.32,74000.0,58.4433,58.4791,58.4255,58.4255,74000.0
2013-09-20 15:10:00,65.32,65.33,65.17,65.19,130000.0,58.4255,58.4344,58.2913,58.3092,130000.0
2013-09-20 15:15:00,65.2,65.21,65.1,65.11,155000.0,58.3181,58.3271,58.2287,58.2376,155000.0
2013-09-20 15:20:00,65.1,65.11,65.02,65.02,175600.0,58.2287,58.2376,58.1571,58.1571,175600.0
2013-09-20 15:25:00,65.03,65.1,65.02,65.08,411700.0,58.1661,58.2287,58.1571,58.2108,411700.0
2013-09-20 15:30:00,65.08,65.13,64.99,64.99,243400.0,58.2108,58.2555,58.1303,58.1303,243400.0
2013-09-20 15:35:00,64.99,65.09,64.98,65.03,274400.0,58.1303,58.2197,58.1213,58.1661,274400.0
2013-09-20 15:40:00,65.02,65.08,64.98,64.99,335000.0,58.1571,58.2108,58.1213,58.1303,335000.0
2013-09-20 15:45:00,64.99,65.09,64.98,64.99,416000.0,58.1303,58.2197,58.1213,58.1303,416000.0
2013-09-20 15:50:00,64.99,65.01,64.93,65.0,550700.0,58.1303,58.1482,58.0766,58.1392,550700.0
2013-09-20 15:55:00,65.0,65.14,64.91,65.0,1291300.0,58.1392,58.2645,58.0587,58.1392,1291300.0
2013-09-23 09:30:00,65.04,65.48,65.01,65.4,349700.0,58.175,58.5686,58.1482,58.497,349700.0
2013-09-23 09:35:00,65.39,65.42,65.24,65.28,188700.0,58.4881,58.5149,58.3539,58.3897,188700.0
2013-09-23 09:40:00,65.28,65.34,65.23,65.26,141900.0,58.3897,58.4433,58.345,58.3718,141900.0
2013-09-23 09:45:00,65.25,65.28,65.15,65.28,142200.0,58.3628,58.3897,58.2734,58.3897,142200.0
2013-09-23 09:50:00,65.28,65.29,65.22,65.23,133600.0,58.3897,58.3986,58.336,58.345,133600.0
2013-09-23 09:55:00,65.23,65.28,65.2,65.21,126900.0,58.345,58.3897,58.3181,58.3271,126900.0
2013-09-23 10:00:00,65.21,65.28,65.19,65.2,89000.0,58.3271,58.3897,58.3092,58.3181,89000.0
2013-09-23 10:05:00,65.2,65.2,65.12,65.18,91000.0,58.3181,58.3181,58.2466,58.3002,91000.0
2013-09-23 10:10:00,65.19,65.23,65.13,65.19,233300.0,58.3092,58.345,58.2555,58.3092,233300.0
2013-09-23 10:15:00,65.19,65.21,65.14,65.18,85200.0,58.3092,58.3271,58.2645,58.3002,85200.0
2013-09-23 10:20:00,65.17,65.28,65.17,65.28,75500.0,58.2913,58.3897,58.2913,58.3897,75500.0
2013-09-23 10:25:00,65.28,65.33,65.26,65.26,112100.0,58.3897,58.4344,58.3718,58.3718,112100.0
2013-09-23 10:30:00,65.27,65.41,65.24,65.4,103500.0,58.3807,58.506,58.3539,58.497,103500.0
2013-09-23 10:35:00,65.4,65.41,65.31,65.36,66900.0,58.497,58.506,58.4165,58.4612,66900.0
2013-09-23 10:40:00,65.36,65.38,65.31,65.32,50000.0,58.4612,58.4791,58.4165,58.4255,50000.0
2013-09-23 10:45:00,65.32,65.32,65.23,65.26,77400.0,58.4255,58.4255,58.345,58.3718,77400.0
2013-09-23 10:50:00,65.26,65.26,65.16,65.16,89500.0,58.3718,58.3718,58.2823,58.2823,89500.0
2013-09-23 10:55:00,65.15,65.16,64.98,65.02,73100.0,58.2734,58.2823,58.1213,58.1571,73100.0
2013-09-23 11:00:00,65.03,65.04,64.88,64.88,211000.0,58.1661,58.175,58.0319,58.0319,211000.0
2013-09-23 11:05:00,64.88,64.92,64.84,64.86,165100.0,58.0319,58.0677,57.9961,58.014,165100.0
2013-09-23 11:10:00,64.86,64.92,64.79,64.84,213400.0,58.014,58.0677,57.9514,57.9961,213400.0
2013-09-23 11:15:00,64.84,64.89,64.76,64.81,123400.0,57.9961,58.0408,57.9246,57.9693,123400.0
2013-09-23 11:20:00,64.82,64.82,64.72,64.75,87400.0,57.9782,57.9782,57.8888,57.9156,87400.0
2013-09-23 11:25:00,64.76,64.77,64.68,64.71,79300.0,57.9246,57.9335,57.853,57.8798,79300.0
2013-09-23 11:30:00,64.71,64.78,64.71,64.77,71200.0,57.8798,57.9424,57.8798,57.9335,71200.0
2013-09-23 11:35:00,64.77,64.94,64.75,64.91,101300.0,57.9335,58.0856,57.9156,58.0587,101300.0
2013-09-23 11:40:00,64.92,64.96,64.84,64.85,43000.0,58.0677,58.1034,57.9961,58.0051,43000.0
2013-09-23 11:45:00,64.85,64.92,64.85,64.91,54700.0,58.0051,58.0677,58.0051,58.0587,54700.0
2013-09-23 11:50:00,64.91,64.91,64.78,64.8,45800.0,58.0587,58.0587,57.9424,57.9603,45800.0
2013-09-23 11:55:00,64.81,64.83,64.75,64.75,47000.0,57.9693,57.9872,57.9156,57.9156,47000.0
2013-09-23 12:00:00,64.75,64.84,64.75,64.83,51800.0,57.9156,57.9961,57.9156,57.9872,51800.0
2013-09-23 12:05:00,64.83,64.86,64.8,64.84,55900.0,57.9872,58.014,57.9603,57.9961,55900.0
2013-09-23 12:10:00,64.83,64.84,64.78,64.79,68900.0,57.9872,57.9961,57.9424,57.9514,68900.0
2013-09-23 12:15:00,64.79,64.84,64.78,64.81,65900.0,57.9514,57.9961,57.9424,57.9693,65900.0
2013-09-23 12:20:00,64.8,64.84,64.8,64.83,55400.0,57.9603,57.9961,57.9603,57.9872,55400.0
2013-09-23 12:25:00,64.83,64.89,64.79,64.89,37500.0,57.9872,58.0408,57.9514,58.0408,37500.0
2013-09-23 12:30:00,64.89,64.89,64.81,64.81,28400.0,58.0408,58.0408,57.9693,57.9693,28400.0
2013-09-23 12:35:00,64.82,64.91,64.82,64.91,28600.0,57.9782,58.0587,57.9782,58.0587,28600.0
2013-09-23 12:40:00,64.91,64.97,64.9,64.92,42500.0,58.0587,58.1124,58.0498,58.0677,42500.0
2013-09-23 12:45:00,64.93,64.94,64.88,64.92,34100.0,58.0766,58.0856,58.0319,58.0677,34100.0
2013-09-23 12:50:00,64.91,64.97,64.91,64.93,35000.0,58.0587,58.1124,58.0587,58.0766,35000.0
2013-09-23 12:55:00,64.93,64.93,64.86,64.86,43500.0,58.0766,58.0766,58.014,58.014,43500.0
2013-09-23 13:00:00,64.86,64.88,64.83,64.87,45500.0,58.014,58.0319,57.9872,58.0229,45500.0
2013-09-23 13:05:00,64.87,64.88,64.83,64.83,34400.0,58.0229,58.0319,57.9872,57.9872,34400.0
2013-09-23 13:10:00,64.84,64.84,64.79,64.81,60100.0,57.9961,57.9961,57.9514,57.9693,60100.0
2013-09-23 13:15:00,64.81,64.83,64.77,64.83,60200.0,57.9693,57.9872,57.9335,57.9872,60200.0
2013-09-23 13:20:00,64.82,64.87,64.82,64.85,122700.0,57.9782,58.0229,57.9782,58.0051,122700.0
2013-09-23 13:25:00,64.86,64.93,64.85,64.9,47400.0,58.014,58.0766,58.0051,58.0498,47400.0
2013-09-23 13:30:00,64.9,64.93,64.88,64.93,168300.0,58.0498,58.0766,58.0319,58.0766,168300.0
2013-09-23 13:35:00,64.93,64.94,64.89,64.94,42400.0,58.0766,58.0856,58.0408,58.0856,42400.0
2013-09-23 13:40:00,64.94,64.97,64.93,64.96,27700.0,58.0856,58.1124,58.0766,58.1034,27700.0
2013-09-23 13:45:00,64.96,65.06,64.96,65.06,84600.0,58.1034,58.1929,58.1034,58.1929,84600.0
2013-09-23 13:50:00,65.06,65.08,65.05,65.06,62900.0,58.1929,58.2108,58.1839,58.1929,62900.0
2013-09-23 13:55:00,65.06,65.12,65.06,65.12,70000.0,58.1929,58.2466,58.1929,58.2466,70000.0
2013-09-23 14:00:00,65.12,65.17,65.1,65.11,73200.0,58.2466,58.2913,58.2287,58.2376,73200.0
2013-09-23 14:05:00,65.11,65.14,65.05,65.07,194500.0,58.2376,58.2645,58.1839,58.2018,194500.0
2013-09-23 14:10:00,65.07,65.08,65.03,65.05,56000.0,58.2018,58.2108,58.1661,58.1839,56000.0
2013-09-23 14:15:00,65.05,65.09,65.05,65.08,44700.0,58.1839,58.2197,58.1839,58.2108,44700.0
2013-09-23 14:20:00,65.08,65.09,65.07,65.08,38400.0,58.2108,58.2197,58.2018,58.2108,38400.0
2013-09-23 14:25:00,65.07,65.07,65.0,65.03,81800.0,58.2018,58.2018,58.1392,58.1661,81800.0
2013-09-23 14:30:00,65.02,65.06,65.02,65.04,130700.0,58.1571,58.1929,58.1571,58.175,130700.0
2013-09-23 14:35:00,65.03,65.03,64.98,65.0,73300.0,58.1661,58.1661,58.1213,58.1392,73300.0
2013-09-23 14:40:00,65.0,65.01,64.96,65.0,41100.0,58.1392,58.1482,58.1034,58.1392,41100.0
2013-09-23 14:45:00,65.0,65.01,64.99,65.0,46600.0,58.1392,58.1482,58.1303,58.1392,46600.0
2013-09-23 14:50:00,65.0,65.03,64.97,65.0,81400.0,58.1392,58.1661,58.1124,58.1392,81400.0
2013-09-23 14:55:00,65.0,65.03,64.99,65.02,69800.0,58.1392,58.1661,58.1303,58.1571,69800.0
2013-09-23 15:00:00,65.01,65.02,64.97,65.02,79900.0,58.1482,58.1571,58.1124,58.1571,79900.0
2013-09-23 15:05:00,65.02,65.03,64.96,64.97,67100.0,58.1571,58.1661,58.1034,58.1124,67100.0
2013-09-23 15:10:00,64.97,64.97,64.88,64.89,77300.0,58.1124,58.1124,58.0319,58.0408,77300.0
2013-09-23 15:15:00,64.89,64.95,64.89,64.9,76800.0,58.0408,58.0945,58.0408,58.0498,76800.0
2013-09-23 15:20:00,64.91,64.91,64.85,64.88,76000.0,58.0587,58.0587,58.0051,58.0319,76000.0
2013-09-23 15:25:00,64.87,64.89,64.77,64.77,79600.0,58.0229,58.0408,57.9335,57.9335,79600.0
2013-09-23 15:30:00,64.78,64.88,64.77,64.86,113100.0,57.9424,58.0319,57.9335,58.014,113100.0
2013-09-23 15:35:00,64.86,64.94,64.86,64.92,93200.0,58.014,58.0856,58.014,58.0677,93200.0
2013-09-23 15:40:00,64.93,64.96,64.91,64.93,115100.0,58.0766,58.1034,58.0587,58.0766,115100.0
2013-09-23 15:45:00,64.94,64.96,64.81,64.81,131800.0,58.0856,58.1034,57.9693,57.9693,131800.0
2013-09-23 15:50:00,64.82,64.84,64.79,64.82,194400.0,57.9782,57.9961,57.9514,57.9782,194400.0
2013-09-23 15:55:00,64.81,64.83,64.75,64.75,446100.0,57.9693,57.9872,57.9156,57.9156,446100.0
2013-09-24 09:30:00,64.94,65.07,64.91,65.04,274200.0,58.0856,58.2018,58.0587,58.175,274200.0
2013-09-24 09:35:00,65.03,65.04,64.83,64.87,85200.0,58.1661,58.175,57.9872,58.0229,85200.0
2013-09-24 09:40:00,64.88,64.88,64.73,64.78,83100.0,58.0319,58.0319,57.8977,57.9424,83100.0
2013-09-24 09:45:00,64.79,64.97,64.77,64.9,53300.0,57.9514,58.1124,57.9335,58.0498,53300.0
2013-09-24 09:50:00,64.9,64.9,64.75,64.8,65400.0,58.0498,58.0498,57.9156,57.9603,65400.0
2013-09-24 09:55:00,64.81,64.93,64.79,64.89,83100.0,57.9693,58.0766,57.9514,58.0408,83100.0
2013-09-24 10:00:00,64.89,64.89,64.66,64.67,86900.0,58.0408,58.0408,57.8351,57.8441,86900.0
2013-09-24 10:05:00,64.67,64.73,64.62,64.63,119300.0,57.8441,57.8977,57.7993,57.8083,119300.0
2013-09-24 10:10:00,64.63,64.79,64.63,64.74,309600.0,57.8083,57.9514,57.8083,57.9067,309600.0
2013-09-24 10:15:00,64.72,64.79,64.69,64.77,62100.0,57.8888,57.9514,57.8619,57.9335,62100.0
2013-09-24 10:20:00,64.79,64.85,64.76,64.83,66900.0,57.9514,58.0051,57.9246,57.9872,66900.0
2013-09-24 10:25:00,64.83,64.95,64.82,64.95,92100.0,57.9872,58.0945,57.9782,58.0945,92100.0
2013-09-24 10:30:00,64.95,64.96,64.88,64.95,192500.0,58.0945,58.1034,58.0319,58.0945,192500.0
2013-09-24 10:35:00,64.96,65.05,64.89,64.91,230200.0,58.1034,58.1839,58.0408,58.0587,230200.0
2013-09-24 10:40:00,64.91,65.12,64.9,65.12,107600.0,58.0587,58.2466,58.0498,58.2466,107600.0
2013-09-24 10:45:00,65.12,65.16,65.1,65.13,68400.0,58.2466,58.2823,58.2287,58.2555,68400.0
2013-09-24 10:50:00,65.12,65.13,65.1,65.11,90400.0,58.2466,58.2555,58.2287,58.2376,90400.0
2013-09-24 10:55:00,65.11,65.11,65.03,65.05,176300.0,58.2376,58.2376,58.1661,58.1839,176300.0
2013-09-24 11:00:00,65.06,65.11,65.06,65.09,50300.0,58.1929,58.2376,58.1929,58.2197,50300.0
2013-09-24 11:05:00,65.09,65.1,65.05,65.09,61700.0,58.2197,58.2287,58.1839,58.2197,61700.0
2013-09-24 11:10:00,65.1,65.1,65.06,65.09,72500.0,58.2287,58.2287,58.1929,58.2197,72500.0
2013-09-24 11:15:00,65.09,65.1,65.07,65.09,91200.0,58.2197,58.2287,58.2018,58.2197,91200.0
2013-09-24 11:20:00,65.09,65.09,65.01,65.01,61300.0,58.2197,58.2197,58.1482,58.1482,61300.0
2013-09-24 11:25:00,65.01,65.01,64.97,64.98,194400.0,58.1482,58.1482,58.1124,58.1213,194400.0
2013-09-24 11:30:00,64.97,65.02,64.97,64.99,211000.0,58.1124,58.1571,58.1124,58.1303,211000.0
2013-09-24 11:35:00,65.0,65.0,64.93,64.95,50800.0,58.1392,58.1392,58.0766,58.0945,50800.0
2013-09-24 11:40:00,64.95,64.98,64.93,64.93,138700.0,58.0945,58.1213,58.0766,58.0766,138700.0
2013-09-24 11:45:00,64.93,64.98,64.88,64.98,55600.0,58.0766,58.1213,58.0319,58.1213,55600.0
2013-09-24 11:50:00,64.97,64.98,64.9,64.91,73100.0,58.1124,58.1213,58.0498,58.0587,73100.0
2013-09-24 11:55:00,64.91,64.92,64.8,64.81,82900.0,58.0587,58.0677,57.9603,57.9693,82900.0
2013-09-24 12:00:00,64.81,64.82,64.73,64.74,117800.0,57.9693,57.9782,57.8977,57.9067,117800.0
2013-09-24 12:05:00,64.74,64.75,64.71,64.74,68100.0,57.9067,57.9156,57.8798,57.9067,68100.0
2013-09-24 12:10:00,64.75,64.75,64.66,64.67,78400.0,57.9156,57.9156,57.8351,57.8441,78400.0
2013-09-24 12:15:00,64.68,64.7,64.63,64.7,59500.0,57.853,57.8709,57.8083,57.8709,59500.0
2013-09-24 12:20:00,64.7,64.7,64.62,64.62,41800.0,57.8709,57.8709,57.7993,57.7993,41800.0
2013-09-24 12:25:00,64.63,64.65,64.62,64.64,46500.0,57.8083,57.8262,57.7993,57.8172,46500.0
2013-09-24 12:30:00,64.65,64.7,64.6,64.69,64900.0,57.8262,57.8709,57.7814,57.8619,64900.0
2013-09-24 12:35:00,64.69,64.77,64.69,64.69,73000.0,57.8619,57.9335,57.8619,57.8619,73000.0
2013-09-24 12:40:00,64.69,64.75,64.69,64.72,35400.0,57.8619,57.9156,57.8619,57.8888,35400.0
2013-09-24 12:45:00,64.72,64.72,64.65,64.69,49500.0,57.8888,57.8888,57.8262,57.8619,49500.0
2013-09-24 12:50:00,64.69,64.73,64.68,64.69,28000.0,57.8619,57.8977,57.853,57.8619,28000.0
2013-09-24 12:55:00,64.69,64.69,64.66,64.69,34700.0,57.8619,57.8619,57.8351,57.8619,34700.0
2013-09-24 13:00:00,64.69,64.75,64.68,64.7,36000.0,57.8619,57.9156,57.853,57.8709,36000.0
2013-09-24 13:05:00,64.7,64.7,64.65,64.66,28600.0,57.8709,57.8709,57.8262,57.8351,28600.0
2013-09-24 13:10:00,64.67,64.75,64.67,64.74,58900.0,57.8441,57.9156,57.8441,57.9067,58900.0
2013-09-24 13:15:00,64.75,64.76,64.69,64.69,27800.0,57.9156,57.9246,57.8619,57.8619,27800.0
2013-09-24 13:20:00,64.69,64.69,64.64,64.64,27500.0,57.8619,57.8619,57.8172,57.8172,27500.0
2013-09-24 13:25:00,64.64,64.7,64.64,64.69,35200.0,57.8172,57.8709,57.8172,57.8619,35200.0
2013-09-24 13:30:00,64.68,64.72,64.66,64.7,39300.0,57.853,57.8888,57.8351,57.8709,39300.0
2013-09-24 13:35:00,64.7,64.73,64.68,64.69,30900.0,57.8709,57.8977,57.853,57.8619,30900.0
2013-09-24 13:40:00,64.69,64.74,64.67,64.72,38600.0,57.8619,57.9067,57.8441,57.8888,38600.0
2013-09-24 13:45:00,64.71,64.77,64.71,64.73,43700.0,57.8798,57.9335,57.8798,57.8977,43700.0
2013-09-24 13:50:00,64.73,64.74,64.7,64.72,28300.0,57.8977,57.9067,57.8709,57.8888,28300.0
2013-09-24 13:55:00,64.72,64.75,64.69,64.69,53700.0,57.8888,57.9156,57.8619,57.8619,53700.0
2013-09-24 14:00:00,64.7,64.75,64.7,64.7,37400.0,57.8709,57.9156,57.8709,57.8709,37400.0
2013-09-24 14:05:00,64.7,64.7,64.61,64.63,64300.0,57.8709,57.8709,57.7904,57.8083,64300.0
2013-09-24 14:10:00,64.62,64.64,64.6,64.63,47800.0,57.7993,57.8172,57.7814,57.8083,47800.0
2013-09-24 14:15:00,64.63,64.67,64.6,64.61,33300.0,57.8083,57.8441,57.7814,57.7904,33300.0
2013-09-24 14:20:00,64.61,64.63,64.58,64.6,59600.0,57.7904,57.8083,57.7636,57.7814,59600.0
2013-09-24 14:25:00,64.6,64.61,64.55,64.59,44900.0,57.7814,57.7904,57.7367,57.7725,44900.0
2013-09-24 14:30:00,64.58,64.62,64.56,64.56,27200.0,57.7636,57.7993,57.7457,57.7457,27200.0
2013-09-24 14:35:00,64.56,64.62,64.52,64.61,57700.0,57.7457,57.7993,57.7099,57.7904,57700.0
2013-09-24 14:40:00,64.61,64.61,64.56,64.58,37500.0,57.7904,57.7904,57.7457,57.7636,37500.0
2013-09-24 14:45:00,64.58,64.67,64.58,64.65,74300.0,57.7636,57.8441,57.7636,57.8262,74300.0
2013-09-24 14:50:00,64.64,64.65,64.61,64.65,67200.0,57.8172,57.8262,57.7904,57.8262,67200.0
2013-09-24 14:55:00,64.65,64.66,64.59,64.6,57600.0,57.8262,57.8351,57.7725,57.7814,57600.0
2013-09-24 15:00:00,64.6,64.61,64.55,64.57,59700.0,57.7814,57.7904,57.7367,57.7546,59700.0
2013-09-24 15:05:00,64.58,64.58,64.54,64.54,48300.0,57.7636,57.7636,57.7278,57.7278,48300.0
2013-09-24 15:10:00,64.54,64.57,64.52,64.57,48400.0,57.7278,57.7546,57.7099,57.7546,48400.0
2013-09-24 15:15:00,64.57,64.61,64.56,64.6,55500.0,57.7546,57.7904,57.7457,57.7814,55500.0
2013-09-24 15:20:00,64.6,64.61,64.56,64.58,60500.0,57.7814,57.7904,57.7457,57.7636,60500.0
2013-09-24 15:25:00,64.57,64.58,64.52,64.55,101900.0,57.7546,57.7636,57.7099,57.7367,101900.0
2013-09-24 15:30:00,64.55,64.55,64.47,64.47,116100.0,57.7367,57.7367,57.6652,57.6652,116100.0
2013-09-24 15:35:00,64.48,64.48,64.4,64.42,102800.0,57.6741,57.6741,57.6026,57.6204,102800.0
2013-09-24 15:40:00,64.42,64.49,64.39,64.47,162600.0,57.6204,57.6831,57.5936,57.6652,162600.0
2013-09-24 15:45:00,64.47,64.49,64.31,64.31,229400.0,57.6652,57.6831,57.5221,57.5221,229400.0
2013-09-24 15:50:00,64.31,64.36,64.28,64.32,205900.0,57.5221,57.5668,57.4952,57.531,205900.0
2013-09-24 15:55:00,64.33,64.41,64.3,64.37,668200.0,57.5399,57.6115,57.5131,57.5757,668200.0
2013-09-25 09:30:00,64.42,64.49,64.29,64.39,185300.0,57.6204,57.6831,57.5042,57.5936,185300.0
2013-09-25 09:35:00,64.4,64.43,64.2,64.26,211400.0,57.6026,57.6294,57.4237,57.4773,211400.0
2013-09-25 09:40:00,64.26,64.41,64.23,64.4,80300.0,57.4773,57.6115,57.4505,57.6026,80300.0
2013-09-25 09:45:00,64.41,64.5,64.27,64.43,97900.0,57.6115,57.692,57.4863,57.6294,97900.0
2013-09-25 09:50:00,64.44,64.48,64.34,64.45,57300.0,57.6383,57.6741,57.5489,57.6473,57300.0
2013-09-25 09:55:00,64.45,64.6,64.44,64.52,130200.0,57.6473,57.7814,57.6383,57.7099,130200.0
2013-09-25 10:00:00,64.51,64.68,64.47,64.6,142000.0,57.7009,57.853,57.6652,57.7814,142000.0
2013-09-25 10:05:00,64.6,64.63,64.53,64.53,106100.0,57.7814,57.8083,57.7188,57.7188,106100.0
2013-09-25 10:10:00,64.53,64.54,64.41,64.48,90000.0,57.7188,57.7278,57.6115,57.6741,90000.0
2013-09-25 10:15:00,64.47,64.59,64.47,64.54,84600.0,57.6652,57.7725,57.6652,57.7278,84600.0
2013-09-25 10:20:00,64.55,64.78,64.51,64.67,126500.0,57.7367,57.9424,57.7009,57.8441,126500.0
2013-09-25 10:25:00,64.67,64.68,64.6,64.65,45500.0,57.8441,57.853,57.7814,57.8262,45500.0
2013-09-25 10:30:00,64.65,64.65,64.54,64.65,51800.0,57.8262,57.8262,57.7278,57.8262,51800.0
2013-09-25 10:35:00,64.66,64.79,64.65,64.79,57400.0,57.8351,57.9514,57.8262,57.9514,57400.0
2013-09-25 10:40:00,64.8,64.9,64.79,64.81,86900.0,57.9603,58.0498,57.9514,57.9693,86900.0
2013-09-25 10:45:00,64.8,64.84,64.8,64.81,58500.0,57.9603,57.9961,57.9603,57.9693,58500.0
2013-09-25 10:50:00,64.8,64.8,64.71,64.78,50200.0,57.9603,57.9603,57.8798,57.9424,50200.0
2013-09-25 10:55:00,64.78,64.83,64.77,64.82,32900.0,57.9424,57.9872,57.9335,57.9782,32900.0
2013-09-25 11:00:00,64.82,64.84,64.7,64.72,47300.0,57.9782,57.9961,57.8709,57.8888,47300.0
2013-09-25 11:05:00,64.71,64.72,64.68,64.69,44000.0,57.8798,57.8888,57.853,57.8619,44000.0
2013-09-25 11:10:00,64.7,64.77,64.69,64.77,41700.0,57.8709,57.9335,57.8619,57.9335,41700.0
2013-09-25 11:15:00,64.77,64.92,64.77,64.89,66300.0,57.9335,58.0677,57.9335,58.0408,66300.0
2013-09-25 11:20:00,64.88,64.89,64.76,64.77,53300.0,58.0319,58.0408,57.9246,57.9335,53300.0
2013-09-25 11:25:00,64.76,64.93,64.76,64.83,145100.0,57.9246,58.0766,57.9246,57.9872,145100.0
2013-09-25 11:30:00,64.82,64.84,64.73,64.84,66300.0,57.9782,57.9961,57.8977,57.9961,66300.0
2013-09-25 11:35:00,64.85,64.88,64.76,64.78,75100.0,58.0051,58.0319,57.9246,57.9424,75100.0
2013-09-25 11:40:00,64.78,64.82,64.73,64.82,42700.0,57.9424,57.9782,57.8977,57.9782,42700.0
2013-09-25 11:45:00,64.82,64.84,64.78,64.79,42400.0,57.9782,57.9961,57.9424,57.9514,42400.0
2013-09-25 11:50:00,64.79,64.81,64.73,64.79,32300.0,57.9514,57.9693,57.8977,57.9514,32300.0
2013-09-25 11:55:00,64.8,64.82,64.76,64.79,49700.0,57.9603,57.9782,57.9246,57.9514,49700.0
2013-09-25 12:00:00,64.8,64.84,64.72,64.72,71500.0,57.9603,57.9961,57.8888,57.8888,71500.0
2013-09-25 12:05:00,64.72,64.81,64.72,64.75,72600.0,57.8888,57.9693,57.8888,57.9156,72600.0
2013-09-25 12:10:00,64.74,64.84,64.74,64.84,33500.0,57.9067,57.9961,57.9067,57.9961,33500.0
2013-09-25 12:15:00,64.84,64.85,64.76,64.77,60900.0,57.9961,58.0051,57.9246,57.9335,60900.0
2013-09-25 12:20:00,64.78,64.79,64.61,64.63,65800.0,57.9424,57.9514,57.7904,57.8083,65800.0
2013-09-25 12:25:00,64.64,64.68,64.58,64.66,49200.0,57.8172,57.853,57.7636,57.8351,49200.0
2013-09-25 12:30:00,64.65,64.66,64.58,64.59,35200.0,57.8262,57.8351,57.7636,57.7725,35200.0
2013-09-25 12:35:00,64.58,64.6,64.56,64.59,22600.0,57.7636,57.7814,57.7457,57.7725,22600.0
2013-09-25 12:40:00,64.59,64.61,64.49,64.59,87400.0,57.7725,57.7904,57.6831,57.7725,87400.0
2013-09-25 12:45:00,64.59,64.68,64.58,64.61,65200.0,57.7725,57.853,57.7636,57.7904,65200.0
2013-09-25 12:50:00,64.61,64.65,64.53,64.54,40700.0,57.7904,57.8262,57.7188,57.7278,40700.0
2013-09-25 12:55:00,64.53,64.64,64.53,64.64,47300.0,57.7188,57.8172,57.7188,57.8172,47300.0
2013-09-25 13:00:00,64.65,64.75,64.65,64.72,32900.0,57.8262,57.9156,57.8262,57.8888,32900.0
2013-09-25 13:05:00,64.72,64.77,64.67,64.67,40000.0,57.8888,57.9335,57.8441,57.8441,40000.0
2013-09-25 13:10:00,64.67,64.69,64.62,64.62,22300.0,57.8441,57.8619,57.7993,57.7993,22300.0
2013-09-25 13:15:00,64.63,64.63,64.53,64.53,70900.0,57.8083,57.8083,57.7188,57.7188,70900.0
2013-09-25 13:20:00,64.53,64.59,64.52,64.58,65400.0,57.7188,57.7725,57.7099,57.7636,65400.0
2013-09-25 13:25:00,64.58,64.59,64.49,64.52,77800.0,57.7636,57.7725,57.6831,57.7099,77800.0
2013-09-25 13:30:00,64.51,64.52,64.31,64.38,135300.0,57.7009,57.7099,57.5221,57.5847,135300.0
2013-09-25 13:35:00,64.37,64.42,64.32,64.38,87700.0,57.5757,57.6204,57.531,57.5847,87700.0
2013-09-25 13:40:00,64.37,64.42,64.22,64.26,108100.0,57.5757,57.6204,57.4416,57.4773,108100.0
2013-09-25 13:45:00,64.27,64.35,64.26,64.33,54200.0,57.4863,57.5578,57.4773,57.5399,54200.0
2013-09-25 13:50:00,64.33,64.4,64.31,64.37,77400.0,57.5399,57.6026,57.5221,57.5757,77400.0
2013-09-25 13:55:00,64.37,64.48,64.37,64.45,76900.0,57.5757,57.6741,57.5757,57.6473,76900.0
2013-09-25 14:00:00,64.45,64.52,64.44,64.5,69000.0,57.6473,57.7099,57.6383,57.692,69000.0
2013-09-25 14:05:00,64.5,64.53,64.39,64.4,180700.0,57.692,57.7188,57.5936,57.6026,180700.0
2013-09-25 14:10:00,64.4,64.44,64.36,64.44,66000.0,57.6026,57.6383,57.5668,57.6383,66000.0
2013-09-25 14:15:00,64.44,64.55,64.39,64.49,68200.0,57.6383,57.7367,57.5936,57.6831,68200.0
2013-09-25 14:20:00,64.48,64.53,64.42,64.42,47600.0,57.6741,57.7188,57.6204,57.6204,47600.0
2013-09-25 14:25:00,64.42,64.48,64.42,64.43,57000.0,57.6204,57.6741,57.6204,57.6294,57000.0
2013-09-25 14:30:00,64.44,64.47,64.37,64.44,76000.0,57.6383,57.6652,57.5757,57.6383,76000.0
2013-09-25 14:35:00,64.44,64.47,64.39,64.44,53300.0,57.6383,57.6652,57.5936,57.6383,53300.0
2013-09-25 14:40:00,64.43,64.48,64.42,64.47,52900.0,57.6294,57.6741,57.6204,57.6652,52900.0
2013-09-25 14:45:00,64.48,64.55,64.48,64.51,39400.0,57.6741,57.7367,57.6741,57.7009,39400.0
2013-09-25 14:50:00,64.5,64.56,64.48,64.51,48400.0,57.692,57.7457,57.6741,57.7009,48400.0
2013-09-25 14:55:00,64.51,64.56,64.5,64.52,88400.0,57.7009,57.7457,57.692,57.7099,88400.0
2013-09-25 15:00:00,64.52,64.58,64.52,64.52,77100.0,57.7099,57.7636,57.7099,57.7099,77100.0
2013-09-25 15:05:00,64.51,64.55,64.48,64.55,73400.0,57.7009,57.7367,57.6741,57.7367,73400.0
2013-09-25 15:10:00,64.55,64.61,64.54,64.56,94800.0,57.7367,57.7904,57.7278,57.7457,94800.0
2013-09-25 15:15:00,64.57,64.57,64.52,64.57,81500.0,57.7546,57.7546,57.7099,57.7546,81500.0
2013-09-25 15:20:00,64.57,64.57,64.49,64.53,90500.0,57.7546,57.7546,57.6831,57.7188,90500.0
2013-09-25 15:25:00,64.53,64.53,64.45,64.48,119700.0,57.7188,57.7188,57.6473,57.6741,119700.0
2013-09-25 15:30:00,64.47,64.56,64.47,64.56,95100.0,57.6652,57.7457,57.6652,57.7457,95100.0
2013-09-25 15:35:00,64.57,64.57,64.51,64.54,128800.0,57.7546,57.7546,57.7009,57.7278,128800.0
2013-09-25 15:40:00,64.55,64.57,64.53,64.56,125400.0,57.7367,57.7546,57.7188,57.7457,125400.0
2013-09-25 15:45:00,64.56,64.56,64.5,64.56,144100.0,57.7457,57.7457,57.692,57.7457,144100.0
2013-09-25 15:50:00,64.55,64.56,64.45,64.51,166900.0,57.7367,57.7457,57.6473,57.7009,166900.0
2013-09-25 15:55:00,64.5,64.53,64.45,64.49,273100.0,57.692,57.7188,57.6473,57.6831,273100.0
2013-09-26 09:30:00,64.36,64.73,64.25,64.69,162000.0,57.5668,57.8977,57.4684,57.8619,162000.0
2013-09-26 09:35:00,64.69,64.76,64.69,64.71,39100.0,57.8619,57.9246,57.8619,57.8798,39100.0
2013-09-26 09:40:00,64.71,64.92,64.71,64.88,56800.0,57.8798,58.0677,57.8798,58.0319,56800.0
2013-09-26 09:45:00,64.88,64.92,64.78,64.84,185200.0,58.0319,58.0677,57.9424,57.9961,185200.0
2013-09-26 09:50:00,64.84,64.85,64.7,64.7,85200.0,57.9961,58.0051,57.8709,57.8709,85200.0
2013-09-26 09:55:00,64.7,64.73,64.66,64.71,56200.0,57.8709,57.8977,57.8351,57.8798,56200.0
2013-09-26 10:00:00,64.72,64.81,64.66,64.81,76300.0,57.8888,57.9693,57.8351,57.9693,76300.0
2013-09-26 10:05:00,64.8,64.92,64.8,64.84,113500.0,57.9603,58.0677,57.9603,57.9961,113500.0
2013-09-26 10:10:00,64.84,64.85,64.76,64.78,238100.0,57.9961,58.0051,57.9246,57.9424,238100.0
2013-09-26 10:15:00,64.79,64.94,64.73,64.92,102700.0,57.9514,58.0856,57.8977,58.0677,102700.0
2013-09-26 10:20:00,64.9,64.94,64.81,64.86,73300.0,58.0498,58.0856,57.9693,58.014,73300.0
2013-09-26 10:25:00,64.86,64.93,64.81,64.89,70300.0,58.014,58.0766,57.9693,58.0408,70300.0
2013-09-26 10:30:00,64.9,64.97,64.89,64.92,34200.0,58.0498,58.1124,58.0408,58.0677,34200.0
2013-09-26 10:35:00,64.91,64.92,64.78,64.8,24300.0,58.0587,58.0677,57.9424,57.9603,24300.0
2013-09-26 10:40:00,64.8,64.85,64.75,64.8,47700.0,57.9603,58.0051,57.9156,57.9603,47700.0
2013-09-26 10:45:00,64.79,64.79,64.63,64.67,71600.0,57.9514,57.9514,57.8083,57.8441,71600.0
2013-09-26 10:50:00,64.66,64.7,64.58,64.69,53500.0,57.8351,57.8709,57.7636,57.8619,53500.0
2013-09-26 10:55:00,64.69,64.83,64.65,64.83,86900.0,57.8619,57.9872,57.8262,57.9872,86900.0
2013-09-26 11:00:00,64.82,64.83,64.69,64.69,72100.0,57.9782,57.9872,57.8619,57.8619,72100.0
2013-09-26 11:05:00,64.69,64.76,64.62,64.75,68700.0,57.8619,57.9246,57.7993,57.9156,68700.0
2013-09-26 11:10:00,64.76,64.78,64.67,64.78,66400.0,57.9246,57.9424,57.8441,57.9424,66400.0
2013-09-26 11:15:00,64.78,64.81,64.73,64.79,46900.0,57.9424,57.9693,57.8977,57.9514,46900.0
2013-09-26 11:20:00,64.79,64.91,64.76,64.91,59400.0,57.9514,58.0587,57.9246,58.0587,59400.0
2013-09-26 11:25:00,64.9,64.94,64.88,64.88,46200.0,58.0498,58.0856,58.0319,58.0319,46200.0
2013-09-26 11:30:00,64.87,64.92,64.81,64.88,43800.0,58.0229,58.0677,57.9693,58.0319,43800.0
2013-09-26 11:35:00,64.89,64.95,64.86,64.95,66800.0,58.0408,58.0945,58.014,58.0945,66800.0
2013-09-26 11:40:00,64.95,65.04,64.94,65.03,81200.0,58.0945,58.175,58.0856,58.1661,81200.0
2013-09-26 11:45:00,65.03,65.04,64.91,64.91,59300.0,58.1661,58.175,58.0587,58.0587,59300.0
2013-09-26 11:50:00,64.91,64.93,64.89,64.92,36000.0,58.0587,58.0766,58.0408,58.0677,36000.0
2013-09-26 11:55:00,64.91,64.96,64.91,64.91,29800.0,58.0587,58.1034,58.0587,58.0587,29800.0
2013-09-26 12:00:00,64.92,64.98,64.92,64.93,32400.0,58.0677,58.1213,58.0677,58.0766,32400.0
2013-09-26 12:05:00,64.94,64.98,64.94,64.98,34300.0,58.0856,58.1213,58.0856,58.1213,34300.0
2013-09-26 12:10:00,64.97,65.02,64.96,65.0,58800.0,58.1124,58.1571,58.1034,58.1392,58800.0
2013-09-26 12:15:00,64.99,65.02,64.95,64.98,64300.0,58.1303,58.1571,58.0945,58.1213,64300.0
2013-09-26 12:20:00,64.98,65.01,64.93,64.99,65000.0,58.1213,58.1482,58.0766,58.1303,65000.0
2013-09-26 12:25:00,65.0,65.17,64.98,65.14,71500.0,58.1392,58.2913,58.1213,58.2645,71500.0
2013-09-26 12:30:00,65.13,65.17,65.12,65.13,42000.0,58.2555,58.2913,58.2466,58.2555,42000.0
2013-09-26 12:35:00,65.12,65.14,65.08,65.09,22400.0,58.2466,58.2645,58.2108,58.2197,22400.0
2013-09-26 12:40:00,65.07,65.09,65.06,65.09,48600.0,58.2018,58.2197,58.1929,58.2197,48600.0
2013-09-26 12:45:00,65.1,65.13,65.05,65.07,23600.0,58.2287,58.2555,58.1839,58.2018,23600.0
2013-09-26 12:50:00,65.08,65.09,65.01,65.03,23300.0,58.2108,58.2197,58.1482,58.1661,23300.0
2013-09-26 12:55:00,65.04,65.09,65.03,65.09,39600.0,58.175,58.2197,58.1661,58.2197,39600.0
2013-09-26 13:00:00,65.09,65.11,65.07,65.08,30400.0,58.2197,58.2376,58.2018,58.2108,30400.0
2013-09-26 13:05:00,65.08,65.15,65.07,65.13,94100.0,58.2108,58.2734,58.2018,58.2555,94100.0
2013-09-26 13:10:00,65.14,65.2,65.14,65.18,89300.0,58.2645,58.3181,58.2645,58.3002,89300.0
2013-09-26 13:15:00,65.21,65.21,65.1,65.13,56300.0,58.3271,58.3271,58.2287,58.2555,56300.0
2013-09-26 13:20:00,65.13,65.18,65.12,65.16,65000.0,58.2555,58.3002,58.2466,58.2823,65000.0
2013-09-26 13:25:00,65.17,65.17,65.12,65.15,54000.0,58.2913,58.2913,58.2466,58.2734,54000.0
2013-09-26 13:30:00,65.14,65.16,65.14,65.15,46700.0,58.2645,58.2823,58.2645,58.2734,46700.0
2013-09-26 13:35:00,65.14,65.16,65.12,65.15,77400.0,58.2645,58.2823,58.2466,58.2734,77400.0
2013-09-26 13:40:00,65.15,65.23,65.15,65.16,71100.0,58.2734,58.345,58.2734,58.2823,71100.0
2013-09-26 13:45:00,65.15,65.17,65.14,65.15,76700.0,58.2734,58.2913,58.2645,58.2734,76700.0
2013-09-26 13:50:00,65.16,65.2,65.13,65.2,73600.0,58.2823,58.3181,58.2555,58.3181,73600.0
2013-09-26 13:55:00,65.2,65.22,65.15,65.15,37300.0,58.3181,58.336,58.2734,58.2734,37300.0
2013-09-26 14:00:00,65.15,65.15,65.11,65.15,135800.0,58.2734,58.2734,58.2376,58.2734,135800.0
2013-09-26 14:05:00,65.15,65.16,65.12,65.14,82100.0,58.2734,58.2823,58.2466,58.2645,82100.0
2013-09-26 14:10:00,65.15,65.21,65.14,65.16,81200.0,58.2734,58.3271,58.2645,58.2823,81200.0
2013-09-26 14:15:00,65.17,65.2,65.14,65.19,67300.0,58.2913,58.3181,58.2645,58.3092,67300.0
2013-09-26 14:20:00,65.2,65.2,65.14,65.16,101900.0,58.3181,58.3181,58.2645,58.2823,101900.0
2013-09-26 14:25:00,65.16,65.17,65.15,65.17,63100.0,58.2823,58.2913,58.2734,58.2913,63100.0
2013-09-26 14:30:00,65.17,65.17,65.13,65.16,68500.0,58.2913,58.2913,58.2555,58.2823,68500.0
2013-09-26 14:35:00,65.15,65.15,65.09,65.12,42400.0,58.2734,58.2734,58.2197,58.2466,42400.0
2013-09-26 14:40:00,65.12,65.18,65.08,65.16,88000.0,58.2466,58.3002,58.2108,58.2823,88000.0
2013-09-26 14:45:00,65.15,65.17,65.08,65.13,79700.0,58.2734,58.2913,58.2108,58.2555,79700.0
2013-09-26 14:50:00,65.12,65.16,65.12,65.12,41000.0,58.2466,58.2823,58.2466,58.2466,41000.0
2013-09-26 14:55:00,65.12,65.13,65.1,65.1,47500.0,58.2466,58.2555,58.2287,58.2287,47500.0
2013-09-26 15:00:00,65.1,65.14,65.09,65.13,38900.0,58.2287,58.2645,58.2197,58.2555,38900.0
2013-09-26 15:05:00,65.13,65.2,65.1,65.15,94000.0,58.2555,58.3181,58.2287,58.2734,94000.0
2013-09-26 15:10:00,65.16,65.16,65.12,65.13,96400.0,58.2823,58.2823,58.2466,58.2555,96400.0
2013-09-26 15:15:00,65.14,65.14,65.11,65.12,59200.0,58.2645,58.2645,58.2376,58.2466,59200.0
2013-09-26 15:20:00,65.11,65.16,65.1,65.1,108200.0,58.2376,58.2823,58.2287,58.2287,108200.0
2013-09-26 15:25:00,65.1,65.17,65.1,65.14,83300.0,58.2287,58.2913,58.2287,58.2645,83300.0
2013-09-26 15:30:00,65.14,65.21,65.12,65.16,139600.0,58.2645,58.3271,58.2466,58.2823,139600.0
2013-09-26 15:35:00,65.15,65.21,65.15,65.21,128800.0,58.2734,58.3271,58.2734,58.3271,128800.0
2013-09-26 15:40:00,65.21,65.22,65.2,65.21,131100.0,58.3271,58.336,58.3181,58.3271,131100.0
2013-09-26 15:45:00,65.22,65.23,65.18,65.22,185100.0,58.336,58.345,58.3002,58.336,185100.0
2013-09-26 15:50:00,65.21,65.22,65.17,65.18,163100.0,58.3271,58.336,58.2913,58.3002,163100.0
2013-09-26 15:55:00,65.18,65.29,65.18,65.27,523500.0,58.3002,58.3986,58.3002,58.3807,523500.0
2013-09-27 09:30:00,65.04,65.11,64.69,65.07,184600.0,58.175,58.2376,57.8619,58.2018,184600.0
2013-09-27 09:35:00,65.06,65.14,64.99,65.08,120300.0,58.1929,58.2645,58.1303,58.2108,120300.0
2013-09-27 09:40:00,65.07,65.2,64.99,65.16,111600.0,58.2018,58.3181,58.1303,58.2823,111600.0
2013-09-27 09:45:00,65.16,65.24,65.05,65.23,140800.0,58.2823,58.3539,58.1839,58.345,140800.0
2013-09-27 09:50:00,65.22,65.28,65.18,65.24,107200.0,58.336,58.3897,58.3002,58.3539,107200.0
2013-09-27 09:55:00,65.25,65.26,65.16,65.23,81400.0,58.3628,58.3718,58.2823,58.345,81400.0
2013-09-27 10:00:00,65.22,65.24,65.06,65.14,53100.0,58.336,58.3539,58.1929,58.2645,53100.0
2013-09-27 10:05:00,65.15,65.23,65.12,65.21,79200.0,58.2734,58.345,58.2466,58.3271,79200.0
2013-09-27 10:10:00,65.22,65.24,65.18,65.22,52200.0,58.336,58.3539,58.3002,58.336,52200.0
2013-09-27 10:15:00,65.21,65.26,65.2,65.21,72700.0,58.3271,58.3718,58.3181,58.3271,72700.0
2013-09-27 10:20:00,65.21,65.36,65.2,65.3,112300.0,58.3271,58.4612,58.3181,58.4076,112300.0
2013-09-27 10:25:00,65.28,65.33,65.2,65.33,46800.0,58.3897,58.4344,58.3181,58.4344,46800.0
2013-09-27 10:30:00,65.31,65.32,65.2,65.27,33600.0,58.4165,58.4255,58.3181,58.3807,33600.0
2013-09-27 10:35:00,65.27,65.29,65.23,65.24,89700.0,58.3807,58.3986,58.345,58.3539,89700.0
2013-09-27 10:40:00,65.25,65.26,65.09,65.11,92500.0,58.3628,58.3718,58.2197,58.2376,92500.0
2013-09-27 10:45:00,65.12,65.13,65.04,65.05,65000.0,58.2466,58.2555,58.175,58.1839,65000.0
2013-09-27 10:50:00,65.04,65.1,65.01,65.08,69900.0,58.175,58.2287,58.1482,58.2108,69900.0
2013-09-27 10:55:00,65.09,65.09,64.96,64.99,55900.0,58.2197,58.2197,58.1034,58.1303,55900.0
2013-09-27 11:00:00,64.99,65.06,64.97,65.04,59200.0,58.1303,58.1929,58.1124,58.175,59200.0
2013-09-27 11:05:00,65.05,65.05,64.97,64.99,55800.0,58.1839,58.1839,58.1124,58.1303,55800.0
2013-09-27 11:10:00,64.98,65.03,64.97,64.99,65100.0,58.1213,58.1661,58.1124,58.1303,65100.0
2013-09-27 11:15:00,64.99,65.04,64.98,65.02,73900.0,58.1303,58.175,58.1213,58.1571,73900.0
2013-09-27 11:20:00,65.02,65.08,65.0,65.05,23900.0,58.1571,58.2108,58.1392,58.1839,23900.0
2013-09-27 11:25:00,65.05,65.14,65.04,65.1,33900.0,58.1839,58.2645,58.175,58.2287,33900.0
2013-09-27 11:30:00,65.11,65.12,65.06,65.12,28700.0,58.2376,58.2466,58.1929,58.2466,28700.0
2013-09-27 11:35:00,65.11,65.25,65.1,65.21,279500.0,58.2376,58.3628,58.2287,58.3271,279500.0
2013-09-27 11:40:00,65.22,65.23,65.09,65.09,38000.0,58.336,58.345,58.2197,58.2197,38000.0
2013-09-27 11:45:00,65.09,65.16,65.08,65.13,42900.0,58.2197,58.2823,58.2108,58.2555,42900.0
2013-09-27 11:50:00,65.13,65.15,65.09,65.13,17500.0,58.2555,58.2734,58.2197,58.2555,17500.0
2013-09-27 11:55:00,65.12,65.18,65.11,65.13,26300.0,58.2466,58.3002,58.2376,58.2555,26300.0
2013-09-27 12:00:00,65.13,65.22,65.13,65.2,23900.0,58.2555,58.336,58.2555,58.3181,23900.0
2013-09-27 12:05:00,65.2,65.21,65.15,65.18,23700.0,58.3181,58.3271,58.2734,58.3002,23700.0
2013-09-27 12:10:00,65.17,65.17,65.1,65.15,33300.0,58.2913,58.2913,58.2287,58.2734,33300.0
2013-09-27 12:15:00,65.15,65.17,65.13,65.14,29500.0,58.2734,58.2913,58.2555,58.2645,29500.0
2013-09-27 12:20:00,65.14,65.18,65.14,65.17,32100.0,58.2645,58.3002,58.2645,58.2913,32100.0
2013-09-27 12:25:00,65.17,65.24,65.16,65.24,26600.0,58.2913,58.3539,58.2823,58.3539,26600.0
2013-09-27 12:30:00,65.25,65.32,65.25,65.32,36800.0,58.3628,58.4255,58.3628,58.4255,36800.0
2013-09-27 12:35:00,65.32,65.35,65.31,65.32,50200.0,58.4255,58.4523,58.4165,58.4255,50200.0
2013-09-27 12:40:00,65.33,65.35,65.3,65.33,34700.0,58.4344,58.4523,58.4076,58.4344,34700.0
2013-09-27 12:45:00,65.32,65.32,65.26,65.26,45500.0,58.4255,58.4255,58.3718,58.3718,45500.0
2013-09-27 12:50:00,65.27,65.31,65.26,65.31,18300.0,58.3807,58.4165,58.3718,58.4165,18300.0
2013-09-27 12:55:00,65.31,65.34,65.29,65.33,15600.0,58.4165,58.4433,58.3986,58.4344,15600.0
2013-09-27 13:00:00,65.33,65.33,65.3,65.31,37900.0,58.4344,58.4344,58.4076,58.4165,37900.0
2013-09-27 13:05:00,65.31,65.32,65.3,65.32,19500.0,58.4165,58.4255,58.4076,58.4255,19500.0
2013-09-27 13:10:00,65.32,65.37,65.31,65.36,22200.0,58.4255,58.4702,58.4165,58.4612,22200.0
2013-09-27 13:15:00,65.36,65.44,65.36,65.41,68900.0,58.4612,58.5328,58.4612,58.506,68900.0
2013-09-27 13:20:00,65.41,65.41,65.36,65.37,21200.0,58.506,58.506,58.4612,58.4702,21200.0
2013-09-27 13:25:00,65.38,65.38,65.32,65.34,45800.0,58.4791,58.4791,58.4255,58.4433,45800.0
2013-09-27 13:30:00,65.34,65.34,65.28,65.29,47900.0,58.4433,58.4433,58.3897,58.3986,47900.0
2013-09-27 13:35:00,65.29,65.29,65.18,65.18,48100.0,58.3986,58.3986,58.3002,58.3002,48100.0
2013-09-27 13:40:00,65.18,65.31,65.18,65.3,39700.0,58.3002,58.4165,58.3002,58.4076,39700.0
2013-09-27 13:45:00,65.31,65.37,65.31,65.36,30400.0,58.4165,58.4702,58.4165,58.4612,30400.0
2013-09-27 13:50:00,65.37,65.38,65.34,65.35,35400.0,58.4702,58.4791,58.4433,58.4523,35400.0
2013-09-27 13:55:00,65.35,65.35,65.33,65.34,35500.0,58.4523,58.4523,58.4344,58.4433,35500.0
2013-09-27 14:00:00,65.34,65.34,65.28,65.28,32700.0,58.4433,58.4433,58.3897,58.3897,32700.0
2013-09-27 14:05:00,65.28,65.29,65.2,65.2,73600.0,58.3897,58.3986,58.3181,58.3181,73600.0
2013-09-27 14:10:00,65.21,65.22,65.18,65.18,27400.0,58.3271,58.336,58.3002,58.3002,27400.0
2013-09-27 14:15:00,65.18,65.23,65.15,65.2,57600.0,58.3002,58.345,58.2734,58.3181,57600.0
2013-09-27 14:20:00,65.21,65.25,65.17,65.25,56600.0,58.3271,58.3628,58.2913,58.3628,56600.0
2013-09-27 14:25:00,65.24,65.29,65.24,65.28,42900.0,58.3539,58.3986,58.3539,58.3897,42900.0
2013-09-27 14:30:00,65.27,65.28,65.22,65.22,48800.0,58.3807,58.3897,58.336,58.336,48800.0
2013-09-27 14:35:00,65.23,65.25,65.16,65.23,52800.0,58.345,58.3628,58.2823,58.345,52800.0
2013-09-27 14:40:00,65.23,65.23,65.18,65.18,28400.0,58.345,58.345,58.3002,58.3002,28400.0
2013-09-27 14:45:00,65.18,65.22,65.18,65.2,46600.0,58.3002,58.336,58.3002,58.3181,46600.0
2013-09-27 14:50:00,65.2,65.22,65.2,65.22,34500.0,58.3181,58.336,58.3181,58.336,34500.0
2013-09-27 14:55:00,65.21,65.24,65.17,65.19,55500.0,58.3271,58.3539,58.2913,58.3092,55500.0
2013-09-27 15:00:00,65.19,65.2,65.14,65.16,50500.0,58.3092,58.3181,58.2645,58.2823,50500.0
2013-09-27 15:05:00,65.16,65.17,65.07,65.11,69500.0,58.2823,58.2913,58.2018,58.2376,69500.0
2013-09-27 15:10:00,65.11,65.13,65.1,65.12,49800.0,58.2376,58.2555,58.2287,58.2466,49800.0
2013-09-27 15:15:00,65.12,65.12,65.03,65.06,60700.0,58.2466,58.2466,58.1661,58.1929,60700.0
2013-09-27 15:20:00,65.06,65.1,65.04,65.05,50900.0,58.1929,58.2287,58.175,58.1839,50900.0
2013-09-27 15:25:00,65.05,65.16,65.05,65.14,54400.0,58.1839,58.2823,58.1839,58.2645,54400.0
2013-09-27 15:30:00,65.15,65.17,65.1,65.16,62200.0,58.2734,58.2913,58.2287,58.2823,62200.0
2013-09-27 15:35:00,65.15,65.25,65.15,65.2,89000.0,58.2734,58.3628,58.2734,58.3181,89000.0
2013-09-27 15:40:00,65.2,65.23,65.18,65.19,91000.0,58.3181,58.345,58.3002,58.3092,91000.0
2013-09-27 15:45:00,65.19,65.22,65.14,65.14,201500.0,58.3092,58.336,58.2645,58.2645,201500.0
2013-09-27 15:50:00,65.14,65.27,65.14,65.22,132500.0,58.2645,58.3807,58.2645,58.336,132500.0
2013-09-27 15:55:00,65.23,65.25,65.17,65.18,286500.0,58.345,58.3628,58.2913,58.3002,286500.0
2013-09-30 09:30:00,64.73,64.87,64.52,64.76,216200.0,57.8977,58.0229,57.7099,57.9246,216200.0
2013-09-30 09:35:00,64.79,64.91,64.72,64.79,216300.0,57.9514,58.0587,57.8888,57.9514,216300.0
2013-09-30 09:40:00,64.8,64.8,64.6,64.64,142300.0,57.9603,57.9603,57.7814,57.8172,142300.0
2013-09-30 09:45:00,64.64,64.7,64.5,64.55,94200.0,57.8172,57.8709,57.692,57.7367,94200.0
2013-09-30 09:50:00,64.54,64.58,64.46,64.5,184600.0,57.7278,57.7636,57.6562,57.692,184600.0
2013-09-30 09:55:00,64.5,64.51,64.44,64.49,158700.0,57.692,57.7009,57.6383,57.6831,158700.0
2013-09-30 10:00:00,64.48,64.55,64.46,64.53,95500.0,57.6741,57.7367,57.6562,57.7188,95500.0
2013-09-30 10:05:00,64.53,64.56,64.44,64.53,169100.0,57.7188,57.7457,57.6383,57.7188,169100.0
2013-09-30 10:10:00,64.53,64.6,64.5,64.55,84600.0,57.7188,57.7814,57.692,57.7367,84600.0
2013-09-30 10:15:00,64.54,64.67,64.53,64.67,67400.0,57.7278,57.8441,57.7188,57.8441,67400.0
2013-09-30 10:20:00,64.67,64.72,64.66,64.66,63800.0,57.8441,57.8888,57.8351,57.8351,63800.0
2013-09-30 10:25:00,64.65,64.75,64.65,64.74,78300.0,57.8262,57.9156,57.8262,57.9067,78300.0
2013-09-30 10:30:00,64.74,64.8,64.71,64.8,79300.0,57.9067,57.9603,57.8798,57.9603,79300.0
2013-09-30 10:35:00,64.8,64.94,64.78,64.9,125600.0,57.9603,58.0856,57.9424,58.0498,125600.0
2013-09-30 10:40:00,64.89,64.95,64.89,64.89,153600.0,58.0408,58.0945,58.0408,58.0408,153600.0
2013-09-30 10:45:00,64.89,64.89,64.77,64.86,110600.0,58.0408,58.0408,57.9335,58.014,110600.0
2013-09-30 10:50:00,64.87,64.91,64.85,64.88,99100.0,58.0229,58.0587,58.0051,58.0319,99100.0
2013-09-30 10:55:00,64.88,64.88,64.79,64.81,52100.0,58.0319,58.0319,57.9514,57.9693,52100.0
2013-09-30 11:00:00,64.8,64.89,64.78,64.83,56400.0,57.9603,58.0408,57.9424,57.9872,56400.0
2013-09-30 11:05:00,64.82,64.84,64.73,64.73,70500.0,57.9782,57.9961,57.8977,57.8977,70500.0
2013-09-30 11:10:00,64.72,64.73,64.61,64.62,43700.0,57.8888,57.8977,57.7904,57.7993,43700.0
2013-09-30 11:15:00,64.62,64.66,64.61,64.64,37900.0,57.7993,57.8351,57.7904,57.8172,37900.0
2013-09-30 11:20:00,64.64,64.65,64.59,64.61,29000.0,57.8172,57.8262,57.7725,57.7904,29000.0
2013-09-30 11:25:00,64.62,64.76,64.61,64.7,57800.0,57.7993,57.9246,57.7904,57.8709,57800.0
2013-09-30 11:30:00,64.71,64.81,64.71,64.77,33700.0,57.8798,57.9693,57.8798,57.9335,33700.0
2013-09-30 11:35:00,64.78,64.82,64.75,64.8,27100.0,57.9424,57.9782,57.9156,57.9603,27100.0
2013-09-30 11:40:00,64.81,64.86,64.81,64.86,26100.0,57.9693,58.014,57.9693,58.014,26100.0
2013-09-30 11:45:00,64.87,64.9,64.8,64.8,26500.0,58.0229,58.0498,57.9603,57.9603,26500.0
2013-09-30 11:50:00,64.8,64.84,64.78,64.81,29200.0,57.9603,57.9961,57.9424,57.9693,29200.0
2013-09-30 11:55:00,64.8,64.87,64.79,64.86,19700.0,57.9603,58.0229,57.9514,58.014,19700.0
2013-09-30 12:00:00,64.85,64.86,64.75,64.78,40900.0,58.0051,58.014,57.9156,57.9424,40900.0
2013-09-30 12:05:00,64.78,64.83,64.76,64.76,41800.0,57.9424,57.9872,57.9246,57.9246,41800.0
2013-09-30 12:10:00,64.76,64.78,64.68,64.75,32400.0,57.9246,57.9424,57.853,57.9156,32400.0
2013-09-30 12:15:00,64.75,64.78,64.67,64.72,41200.0,57.9156,57.9424,57.8441,57.8888,41200.0
2013-09-30 12:20:00,64.72,64.73,64.65,64.65,19200.0,57.8888,57.8977,57.8262,57.8262,19200.0
2013-09-30 12:25:00,64.66,64.68,64.65,64.67,23700.0,57.8351,57.853,57.8262,57.8441,23700.0
2013-09-30 12:30:00,64.69,64.71,64.67,64.67,14700.0,57.8619,57.8798,57.8441,57.8441,14700.0
2013-09-30 12:35:00,64.66,64.73,64.66,64.69,20000.0,57.8351,57.8977,57.8351,57.8619,20000.0
2013-09-30 12:40:00,64.69,64.73,64.66,64.69,27900.0,57.8619,57.8977,57.8351,57.8619,27900.0
2013-09-30 12:45:00,64.69,64.74,64.66,64.73,33100.0,57.8619,57.9067,57.8351,57.8977,33100.0
2013-09-30 12:50:00,64.73,64.74,64.71,64.72,27500.0,57.8977,57.9067,57.8798,57.8888,27500.0
2013-09-30 12:55:00,64.72,64.73,64.67,64.68,21400.0,57.8888,57.8977,57.8441,57.853,21400.0
2013-09-30 13:00:00,64.69,64.76,64.69,64.72,42300.0,57.8619,57.9246,57.8619,57.8888,42300.0
2013-09-30 13:05:00,64.73,64.76,64.72,64.73,33700.0,57.8977,57.9246,57.8888,57.8977,33700.0
2013-09-30 13:10:00,64.73,64.74,64.7,64.7,24800.0,57.8977,57.9067,57.8709,57.8709,24800.0
2013-09-30 13:15:00,64.7,64.86,64.7,64.86,55900.0,57.8709,58.014,57.8709,58.014,55900.0
2013-09-30 13:20:00,64.86,64.87,64.77,64.77,31800.0,58.014,58.0229,57.9335,57.9335,31800.0
2013-09-30 13:25:00,64.77,64.83,64.74,64.76,50700.0,57.9335,57.9872,57.9067,57.9246,50700.0
2013-09-30 13:30:00,64.74,64.76,64.71,64.73,58900.0,57.9067,57.9246,57.8798,57.8977,58900.0
2013-09-30 13:35:00,64.72,64.73,64.64,64.67,70700.0,57.8888,57.8977,57.8172,57.8441,70700.0
2013-09-30 13:40:00,64.67,64.8,64.67,64.8,77000.0,57.8441,57.9603,57.8441,57.9603,77000.0
2013-09-30 13:45:00,64.8,64.82,64.75,64.77,32500.0,57.9603,57.9782,57.9156,57.9335,32500.0
2013-09-30 13:50:00,64.78,64.79,64.7,64.71,39000.0,57.9424,57.9514,57.8709,57.8798,39000.0
2013-09-30 13:55:00,64.72,64.73,64.59,64.66,99600.0,57.8888,57.8977,57.7725,57.8351,99600.0
2013-09-30 14:00:00,64.67,64.69,64.61,64.65,49800.0,57.8441,57.8619,57.7904,57.8262,49800.0
2013-09-30 14:05:00,64.64,64.73,64.62,64.72,40200.0,57.8172,57.8977,57.7993,57.8888,40200.0
2013-09-30 14:10:00,64.72,64.75,64.67,64.74,44200.0,57.8888,57.9156,57.8441,57.9067,44200.0
2013-09-30 14:15:00,64.75,64.76,64.68,64.7,40100.0,57.9156,57.9246,57.853,57.8709,40100.0
2013-09-30 14:20:00,64.7,64.73,64.68,64.7,29700.0,57.8709,57.8977,57.853,57.8709,29700.0
2013-09-30 14:25:00,64.71,64.75,64.7,64.71,34100.0,57.8798,57.9156,57.8709,57.8798,34100.0
2013-09-30 14:30:00,64.71,64.81,64.71,64.79,58100.0,57.8798,57.9693,57.8798,57.9514,58100.0
2013-09-30 14:35:00,64.8,64.83,64.78,64.83,45500.0,57.9603,57.9872,57.9424,57.9872,45500.0
2013-09-30 14:40:00,64.83,64.85,64.77,64.8,54800.0,57.9872,58.0051,57.9335,57.9603,54800.0
2013-09-30 14:45:00,64.8,64.85,64.79,64.82,34300.0,57.9603,58.0051,57.9514,57.9782,34300.0
2013-09-30 14:50:00,64.83,64.85,64.79,64.8,47100.0,57.9872,58.0051,57.9514,57.9603,47100.0
2013-09-30 14:55:00,64.81,64.81,64.73,64.74,34300.0,57.9693,57.9693,57.8977,57.9067,34300.0
2013-09-30 15:00:00,64.74,64.74,64.62,64.62,56800.0,57.9067,57.9067,57.7993,57.7993,56800.0
2013-09-30 15:05:00,64.62,64.67,64.61,64.64,58800.0,57.7993,57.8441,57.7904,57.8172,58800.0
2013-09-30 15:10:00,64.63,64.64,64.52,64.54,61500.0,57.8083,57.8172,57.7099,57.7278,61500.0
2013-09-30 15:15:00,64.55,64.57,64.5,64.53,80200.0,57.7367,57.7546,57.692,57.7188,80200.0
2013-09-30 15:20:00,64.53,64.6,64.5,64.57,67700.0,57.7188,57.7814,57.692,57.7546,67700.0
2013-09-30 15:25:00,64.56,64.61,64.54,64.59,59000.0,57.7457,57.7904,57.7278,57.7725,59000.0
2013-09-30 15:30:00,64.59,64.61,64.47,64.49,122300.0,57.7725,57.7904,57.6652,57.6831,122300.0
2013-09-30 15:35:00,64.48,64.52,64.44,64.46,177100.0,57.6741,57.7099,57.6383,57.6562,177100.0
2013-09-30 15:40:00,64.45,64.53,64.43,64.51,179900.0,57.6473,57.7188,57.6294,57.7009,179900.0
2013-09-30 15:45:00,64.5,64.56,64.42,64.44,254100.0,57.692,57.7457,57.6204,57.6383,254100.0
2013-09-30 15:50:00,64.43,64.49,64.4,64.45,193300.0,57.6294,57.6831,57.6026,57.6473,193300.0
2013-09-30 15:55:00,64.46,64.55,64.39,64.52,630400.0,57.6562,57.7367,57.5936,57.7099,630400.0
2013-10-01 09:30:00,64.37,64.87,64.37,64.7,100400.0,57.5757,58.0229,57.5757,57.8709,100400.0
2013-10-01 09:35:00,64.72,64.75,64.59,64.6,55000.0,57.8888,57.9156,57.7725,57.7814,55000.0
2013-10-01 09:40:00,64.6,64.68,64.5,64.6,59300.0,57.7814,57.853,57.692,57.7814,59300.0
2013-10-01 09:45:00,64.6,64.65,64.52,64.61,88800.0,57.7814,57.8262,57.7099,57.7904,88800.0
2013-10-01 09:50:00,64.6,64.68,64.55,64.64,60700.0,57.7814,57.853,57.7367,57.8172,60700.0
2013-10-01 09:55:00,64.63,64.65,64.36,64.53,43500.0,57.8083,57.8262,57.5668,57.7188,43500.0
2013-10-01 10:00:00,64.52,64.57,64.44,64.56,42400.0,57.7099,57.7546,57.6383,57.7457,42400.0
2013-10-01 10:05:00,64.56,64.66,64.52,64.62,75200.0,57.7457,57.8351,57.7099,57.7993,75200.0
2013-10-01 10:10:00,64.62,64.73,64.62,64.63,83700.0,57.7993,57.8977,57.7993,57.8083,83700.0
2013-10-01 10:15:00,64.63,64.74,64.63,64.69,40300.0,57.8083,57.9067,57.8083,57.8619,40300.0
2013-10-01 10:20:00,64.71,64.85,64.71,64.83,59200.0,57.8798,58.0051,57.8798,57.9872,59200.0
2013-10-01 10:25:00,64.84,64.84,64.71,64.71,45000.0,57.9961,57.9961,57.8798,57.8798,45000.0
2013-10-01 10:30:00,64.7,64.86,64.7,64.84,41100.0,57.8709,58.014,57.8709,57.9961,41100.0
2013-10-01 10:35:00,64.83,64.87,64.79,64.84,47500.0,57.9872,58.0229,57.9514,57.9961,47500.0
2013-10-01 10:40:00,64.84,64.87,64.81,64.85,50100.0,57.9961,58.0229,57.9693,58.0051,50100.0
2013-10-01 10:45:00,64.85,64.91,64.85,64.89,52800.0,58.0051,58.0587,58.0051,58.0408,52800.0
2013-10-01 10:50:00,64.88,65.06,64.87,65.06,124100.0,58.0319,58.1929,58.0229,58.1929,124100.0
2013-10-01 10:55:00,65.05,65.13,65.03,65.12,120200.0,58.1839,58.2555,58.1661,58.2466,120200.0
2013-10-01 11:00:00,65.12,65.14,65.07,65.09,54000.0,58.2466,58.2645,58.2018,58.2197,54000.0
2013-10-01 11:05:00,65.09,65.14,65.08,65.09,47300.0,58.2197,58.2645,58.2108,58.2197,47300.0
2013-10-01 11:10:00,65.09,65.14,65.08,65.11,47800.0,58.2197,58.2645,58.2108,58.2376,47800.0
2013-10-01 11:15:00,65.11,65.17,65.11,65.16,62500.0,58.2376,58.2913,58.2376,58.2823,62500.0
2013-10-01 11:20:00,65.16,65.23,65.16,65.23,70700.0,58.2823,58.345,58.2823,58.345,70700.0
2013-10-01 11:25:00,65.23,65.25,65.12,65.15,72100.0,58.345,58.3628,58.2466,58.2734,72100.0
2013-10-01 11:30:00,65.15,65.23,65.15,65.23,49600.0,58.2734,58.345,58.2734,58.345,49600.0
2013-10-01 11:35:00,65.22,65.22,65.11,65.14,43500.0,58.336,58.336,58.2376,58.2645,43500.0
2013-10-01 11:40:00,65.15,65.17,65.15,65.15,29000.0,58.2734,58.2913,58.2734,58.2734,29000.0
2013-10-01 11:45:00,65.15,65.17,65.1,65.13,24800.0,58.2734,58.2913,58.2287,58.2555,24800.0
2013-10-01 11:50:00,65.12,65.14,65.09,65.12,35700.0,58.2466,58.2645,58.2197,58.2466,35700.0
2013-10-01 11:55:00,65.12,65.12,65.04,65.06,36600.0,58.2466,58.2466,58.175,58.1929,36600.0
2013-10-01 12:00:00,65.07,65.08,65.04,65.06,29800.0,58.2018,58.2108,58.175,58.1929,29800.0
2013-10-01 12:05:00,65.05,65.05,65.0,65.01,34200.0,58.1839,58.1839,58.1392,58.1482,34200.0
2013-10-01 12:10:00,65.0,65.02,64.99,64.99,14600.0,58.1392,58.1571,58.1303,58.1303,14600.0
2013-10-01 12:15:00,64.99,65.01,64.97,65.0,30200.0,58.1303,58.1482,58.1124,58.1392,30200.0
2013-10-01 12:20:00,65.01,65.04,65.01,65.04,30900.0,58.1482,58.175,58.1482,58.175,30900.0
2013-10-01 12:25:00,65.03,65.13,65.01,65.1,50300.0,58.1661,58.2555,58.1482,58.2287,50300.0
2013-10-01 12:30:00,65.09,65.09,65.04,65.06,27500.0,58.2197,58.2197,58.175,58.1929,27500.0
2013-10-01 12:35:00,65.06,65.07,65.02,65.03,22800.0,58.1929,58.2018,58.1571,58.1661,22800.0
2013-10-01 12:40:00,65.03,65.04,65.0,65.0,12500.0,58.1661,58.175,58.1392,58.1392,12500.0
2013-10-01 12:45:00,65.0,65.03,64.98,65.01,27400.0,58.1392,58.1661,58.1213,58.1482,27400.0
2013-10-01 12:50:00,65.01,65.02,64.99,65.0,29600.0,58.1482,58.1571,58.1303,58.1392,29600.0
2013-10-01 12:55:00,65.0,65.01,64.98,65.01,17400.0,58.1392,58.1482,58.1213,58.1482,17400.0
2013-10-01 13:00:00,65.0,65.0,64.96,64.97,23000.0,58.1392,58.1392,58.1034,58.1124,23000.0
2013-10-01 13:05:00,64.97,64.97,64.93,64.96,26300.0,58.1124,58.1124,58.0766,58.1034,26300.0
2013-10-01 13:10:00,64.96,64.97,64.9,64.91,28800.0,58.1034,58.1124,58.0498,58.0587,28800.0
2013-10-01 13:15:00,64.91,64.96,64.89,64.96,22700.0,58.0587,58.1034,58.0408,58.1034,22700.0
2013-10-01 13:20:00,64.96,64.97,64.9,64.93,31200.0,58.1034,58.1124,58.0498,58.0766,31200.0
2013-10-01 13:25:00,64.93,64.93,64.88,64.91,31600.0,58.0766,58.0766,58.0319,58.0587,31600.0
2013-10-01 13:30:00,64.91,64.93,64.89,64.91,20500.0,58.0587,58.0766,58.0408,58.0587,20500.0
2013-10-01 13:35:00,64.9,64.91,64.89,64.89,56700.0,58.0498,58.0587,58.0408,58.0408,56700.0
2013-10-01 13:40:00,64.9,64.91,64.87,64.88,25200.0,58.0498,58.0587,58.0229,58.0319,25200.0
2013-10-01 13:45:00,64.88,64.93,64.87,64.89,119600.0,58.0319,58.0766,58.0229,58.0408,119600.0
2013-10-01 13:50:00,64.89,64.93,64.87,64.92,34300.0,58.0408,58.0766,58.0229,58.0677,34300.0
2013-10-01 13:55:00,64.92,64.92,64.87,64.88,31900.0,58.0677,58.0677,58.0229,58.0319,31900.0
2013-10-01 14:00:00,64.88,64.88,64.81,64.82,28200.0,58.0319,58.0319,57.9693,57.9782,28200.0
2013-10-01 14:05:00,64.82,64.82,64.78,64.79,36800.0,57.9782,57.9782,57.9424,57.9514,36800.0
2013-10-01 14:10:00,64.79,64.8,64.77,64.77,38300.0,57.9514,57.9603,57.9335,57.9335,38300.0
2013-10-01 14:15:00,64.78,64.78,64.73,64.76,33700.0,57.9424,57.9424,57.8977,57.9246,33700.0
2013-10-01 14:20:00,64.75,64.78,64.74,64.74,37800.0,57.9156,57.9424,57.9067,57.9067,37800.0
2013-10-01 14:25:00,64.73,64.73,64.57,64.61,142700.0,57.8977,57.8977,57.7546,57.7904,142700.0
2013-10-01 14:30:00,64.61,64.67,64.6,64.66,44500.0,57.7904,57.8441,57.7814,57.8351,44500.0
2013-10-01 14:35:00,64.66,64.66,64.6,64.64,63400.0,57.8351,57.8351,57.7814,57.8172,63400.0
2013-10-01 14:40:00,64.64,64.68,64.64,64.66,36200.0,57.8172,57.853,57.8172,57.8351,36200.0
2013-10-01 14:45:00,64.65,64.7,64.61,64.69,47200.0,57.8262,57.8709,57.7904,57.8619,47200.0
2013-10-01 14:50:00,64.69,64.73,64.67,64.69,52600.0,57.8619,57.8977,57.8441,57.8619,52600.0
2013-10-01 14:55:00,64.69,64.72,64.69,64.71,45100.0,57.8619,57.8888,57.8619,57.8798,45100.0
2013-10-01 15:00:00,64.7,64.71,64.66,64.67,60800.0,57.8709,57.8798,57.8351,57.8441,60800.0
2013-10-01 15:05:00,64.66,64.67,64.6,64.61,47500.0,57.8351,57.8441,57.7814,57.7904,47500.0
2013-10-01 15:10:00,64.62,64.64,64.58,64.6,56700.0,57.7993,57.8172,57.7636,57.7814,56700.0
2013-10-01 15:15:00,64.6,64.67,64.59,64.67,67100.0,57.7814,57.8441,57.7725,57.8441,67100.0
2013-10-01 15:20:00,64.67,64.67,64.61,64.64,69500.0,57.8441,57.8441,57.7904,57.8172,69500.0
2013-10-01 15:25:00,64.65,64.68,64.63,64.65,50000.0,57.8262,57.853,57.8083,57.8262,50000.0
2013-10-01 15:30:00,64.66,64.71,64.65,64.69,68800.0,57.8351,57.8798,57.8262,57.8619,68800.0
2013-10-01 15:35:00,64.68,64.73,64.68,64.71,89900.0,57.853,57.8977,57.853,57.8798,89900.0
2013-10-01 15:40:00,64.71,64.71,64.66,64.68,97700.0,57.8798,57.8798,57.8351,57.853,97700.0
2013-10-01 15:45:00,64.67,64.68,64.62,64.65,102400.0,57.8441,57.853,57.7993,57.8262,102400.0
2013-10-01 15:50:00,64.65,64.69,64.64,64.67,162400.0,57.8262,57.8619,57.8172,57.8441,162400.0
2013-10-01 15:55:00,64.67,64.83,64.64,64.82,330100.0,57.8441,57.9872,57.8172,57.9782,330100.0
2013-10-02 09:30:00,64.45,64.67,64.4,64.63,184900.0,57.6473,57.8441,57.6026,57.8083,184900.0
2013-10-02 09:35:00,64.62,64.7,64.47,64.47,47500.0,57.7993,57.8709,57.6652,57.6652,47500.0
2013-10-02 09:40:00,64.47,64.56,64.4,64.49,100400.0,57.6652,57.7457,57.6026,57.6831,100400.0
2013-10-02 09:45:00,64.49,64.61,64.42,64.55,110100.0,57.6831,57.7904,57.6204,57.7367,110100.0
2013-10-02 09:50:00,64.54,64.69,64.46,64.69,73300.0,57.7278,57.8619,57.6562,57.8619,73300.0
2013-10-02 09:55:00,64.7,64.71,64.63,64.68,92000.0,57.8709,57.8798,57.8083,57.853,92000.0
2013-10-02 10:00:00,64.67,64.85,64.66,64.85,150800.0,57.8441,58.0051,57.8351,58.0051,150800.0
2013-10-02 10:05:00,64.84,64.9,64.72,64.77,158500.0,57.9961,58.0498,57.8888,57.9335,158500.0
2013-10-02 10:10:00,64.76,64.82,64.73,64.78,85500.0,57.9246,57.9782,57.8977,57.9424,85500.0
2013-10-02 10:15:00,64.79,64.79,64.68,64.78,97600.0,57.9514,57.9514,57.853,57.9424,97600.0
2013-10-02 10:20:00,64.78,64.86,64.71,64.86,71500.0,57.9424,58.014,57.8798,58.014,71500.0
2013-10-02 10:25:00,64.86,64.86,64.77,64.82,102700.0,58.014,58.014,57.9335,57.9782,102700.0
2013-10-02 10:30:00,64.82,64.83,64.72,64.78,87400.0,57.9782,57.9872,57.8888,57.9424,87400.0
2013-10-02 10:35:00,64.78,64.84,64.76,64.78,108900.0,57.9424,57.9961,57.9246,57.9424,108900.0
2013-10-02 10:40:00,64.78,64.82,64.74,64.81,108100.0,57.9424,57.9782,57.9067,57.9693,108100.0
2013-10-02 10:45:00,64.81,64.88,64.8,64.86,108700.0,57.9693,58.0319,57.9603,58.014,108700.0
2013-10-02 10:50:00,64.86,64.9,64.85,64.9,125100.0,58.014,58.0498,58.0051,58.0498,125100.0
2013-10-02 10:55:00,64.89,65.11,64.89,65.1,196900.0,58.0408,58.2376,58.0408,58.2287,196900.0
2013-10-02 11:00:00,65.1,65.12,65.0,65.07,123400.0,58.2287,58.2466,58.1392,58.2018,123400.0
2013-10-02 11:05:00,65.07,65.12,65.07,65.07,58100.0,58.2018,58.2466,58.2018,58.2018,58100.0
2013-10-02 11:10:00,65.07,65.08,65.0,65.06,74100.0,58.2018,58.2108,58.1392,58.1929,74100.0
2013-10-02 11:15:00,65.05,65.11,65.05,65.07,66000.0,58.1839,58.2376,58.1839,58.2018,66000.0
2013-10-02 11:20:00,65.06,65.1,64.98,65.07,64500.0,58.1929,58.2287,58.1213,58.2018,64500.0
2013-10-02 11:25:00,65.08,65.22,65.08,65.18,107600.0,58.2108,58.336,58.2108,58.3002,107600.0
2013-10-02 11:30:00,65.18,65.23,65.13,65.13,63600.0,58.3002,58.345,58.2555,58.2555,63600.0
2013-10-02 11:35:00,65.13,65.13,65.02,65.02,45900.0,58.2555,58.2555,58.1571,58.1571,45900.0
2013-10-02 11:40:00,65.02,65.04,64.96,65.02,44200.0,58.1571,58.175,58.1034,58.1571,44200.0
2013-10-02 11:45:00,65.03,65.07,64.98,65.04,58500.0,58.1661,58.2018,58.1213,58.175,58500.0
2013-10-02 11:50:00,65.04,65.12,65.03,65.1,44200.0,58.175,58.2466,58.1661,58.2287,44200.0
2013-10-02 11:55:00,65.09,65.11,65.08,65.11,46700.0,58.2197,58.2376,58.2108,58.2376,46700.0
2013-10-02 12:00:00,65.11,65.29,65.11,65.23,87500.0,58.2376,58.3986,58.2376,58.345,87500.0
2013-10-02 12:05:00,65.24,65.29,65.23,65.27,58400.0,58.3539,58.3986,58.345,58.3807,58400.0
2013-10-02 12:10:00,65.26,65.34,65.26,65.29,64000.0,58.3718,58.4433,58.3718,58.3986,64000.0
2013-10-02 12:15:00,65.3,65.34,65.22,65.22,53000.0,58.4076,58.4433,58.336,58.336,53000.0
2013-10-02 12:20:00,65.22,65.26,65.16,65.2,50600.0,58.336,58.3718,58.2823,58.3181,50600.0
2013-10-02 12:25:00,65.2,65.21,65.09,65.1,53900.0,58.3181,58.3271,58.2197,58.2287,53900.0
2013-10-02 12:30:00,65.09,65.1,65.03,65.05,34200.0,58.2197,58.2287,58.1661,58.1839,34200.0
2013-10-02 12:35:00,65.06,65.06,65.02,65.03,20300.0,58.1929,58.1929,58.1571,58.1661,20300.0
2013-10-02 12:40:00,65.03,65.18,65.01,65.18,43000.0,58.1661,58.3002,58.1482,58.3002,43000.0
2013-10-02 12:45:00,65.19,65.19,65.11,65.11,32400.0,58.3092,58.3092,58.2376,58.2376,32400.0
2013-10-02 12:50:00,65.12,65.16,65.1,65.11,21800.0,58.2466,58.2823,58.2287,58.2376,21800.0
2013-10-02 12:55:00,65.11,65.14,65.1,65.11,28100.0,58.2376,58.2645,58.2287,58.2376,28100.0
2013-10-02 13:00:00,65.11,65.13,65.08,65.13,26500.0,58.2376,58.2555,58.2108,58.2555,26500.0
2013-10-02 13:05:00,65.12,65.16,65.11,65.15,45600.0,58.2466,58.2823,58.2376,58.2734,45600.0
2013-10-02 13:10:00,65.15,65.16,65.09,65.09,23000.0,58.2734,58.2823,58.2197,58.2197,23000.0
2013-10-02 13:15:00,65.09,65.1,65.05,65.06,30100.0,58.2197,58.2287,58.1839,58.1929,30100.0
2013-10-02 13:20:00,65.05,65.13,65.03,65.12,42800.0,58.1839,58.2555,58.1661,58.2466,42800.0
2013-10-02 13:25:00,65.11,65.17,65.11,65.15,36300.0,58.2376,58.2913,58.2376,58.2734,36300.0
2013-10-02 13:30:00,65.14,65.14,65.05,65.05,31000.0,58.2645,58.2645,58.1839,58.1839,31000.0
2013-10-02 13:35:00,65.05,65.14,65.04,65.08,49700.0,58.1839,58.2645,58.175,58.2108,49700.0
2013-10-02 13:40:00,65.08,65.09,65.03,65.03,44300.0,58.2108,58.2197,58.1661,58.1661,44300.0
2013-10-02 13:45:00,65.04,65.14,65.03,65.13,161300.0,58.175,58.2645,58.1661,58.2555,161300.0
2013-10-02 13:50:00,65.14,65.14,65.1,65.11,32400.0,58.2645,58.2645,58.2287,58.2376,32400.0
2013-10-02 13:55:00,65.11,65.12,65.06,65.08,32200.0,58.2376,58.2466,58.1929,58.2108,32200.0
2013-10-02 14:00:00,65.08,65.09,65.01,65.02,49600.0,58.2108,58.2197,58.1482,58.1571,49600.0
2013-10-02 14:05:00,65.02,65.04,64.99,65.02,33600.0,58.1571,58.175,58.1303,58.1571,33600.0
2013-10-02 14:10:00,65.01,65.03,64.96,64.98,60500.0,58.1482,58.1661,58.1034,58.1213,60500.0
2013-10-02 14:15:00,64.98,64.98,64.94,64.97,28400.0,58.1213,58.1213,58.0856,58.1124,28400.0
2013-10-02 14:20:00,64.97,64.99,64.94,64.94,366500.0,58.1124,58.1303,58.0856,58.0856,366500.0
2013-10-02 14:25:00,64.95,64.97,64.93,64.95,29100.0,58.0945,58.1124,58.0766,58.0945,29100.0
2013-10-02 14:30:00,64.94,64.94,64.89,64.93,52200.0,58.0856,58.0856,58.0408,58.0766,52200.0
2013-10-02 14:35:00,64.93,64.93,64.83,64.84,47900.0,58.0766,58.0766,57.9872,57.9961,47900.0
2013-10-02 14:40:00,64.84,64.84,64.79,64.79,41800.0,57.9961,57.9961,57.9514,57.9514,41800.0
2013-10-02 14:45:00,64.8,64.85,64.79,64.79,54400.0,57.9603,58.0051,57.9514,57.9514,54400.0
2013-10-02 14:50:00,64.8,64.9,64.8,64.85,54600.0,57.9603,58.0498,57.9603,58.0051,54600.0
2013-10-02 14:55:00,64.86,64.86,64.79,64.83,51500.0,58.014,58.014,57.9514,57.9872,51500.0
2013-10-02 15:00:00,64.83,64.83,64.79,64.8,36600.0,57.9872,57.9872,57.9514,57.9603,36600.0
2013-10-02 15:05:00,64.79,64.83,64.79,64.83,58700.0,57.9514,57.9872,57.9514,57.9872,58700.0
2013-10-02 15:10:00,64.83,64.88,64.83,64.84,54000.0,57.9872,58.0319,57.9872,57.9961,54000.0
2013-10-02 15:15:00,64.83,64.88,64.82,64.87,32900.0,57.9872,58.0319,57.9782,58.0229,32900.0
2013-10-02 15:20:00,64.87,64.88,64.83,64.84,51000.0,58.0229,58.0319,57.9872,57.9961,51000.0
2013-10-02 15:25:00,64.84,64.86,64.81,64.85,103300.0,57.9961,58.014,57.9693,58.0051,103300.0
2013-10-02 15:30:00,64.85,64.89,64.85,64.86,121800.0,58.0051,58.0408,58.0051,58.014,121800.0
2013-10-02 15:35:00,64.86,64.86,64.73,64.78,184200.0,58.014,58.014,57.8977,57.9424,184200.0
2013-10-02 15:40:00,64.79,64.81,64.75,64.78,185100.0,57.9514,57.9693,57.9156,57.9424,185100.0
2013-10-02 15:45:00,64.78,64.79,64.64,64.69,198300.0,57.9424,57.9514,57.8172,57.8619,198300.0
2013-10-02 15:50:00,64.69,64.81,64.69,64.78,138700.0,57.8619,57.9693,57.8619,57.9424,138700.0
2013-10-02 15:55:00,64.78,64.86,64.77,64.84,376700.0,57.9424,58.014,57.9335,57.9961,376700.0
2013-10-03 09:30:00,64.72,64.81,64.64,64.8,108500.0,57.8888,57.9693,57.8172,57.9603,108500.0
2013-10-03 09:35:00,64.78,64.93,64.76,64.79,54300.0,57.9424,58.0766,57.9246,57.9514,54300.0
2013-10-03 09:40:00,64.79,64.83,64.64,64.77,43600.0,57.9514,57.9872,57.8172,57.9335,43600.0
2013-10-03 09:45:00,64.77,64.77,64.56,64.57,64400.0,57.9335,57.9335,57.7457,57.7546,64400.0
2013-10-03 09:50:00,64.56,64.65,64.55,64.64,54800.0,57.7457,57.8262,57.7367,57.8172,54800.0
2013-10-03 09:55:00,64.64,64.75,64.59,64.7,66300.0,57.8172,57.9156,57.7725,57.8709,66300.0
2013-10-03 10:00:00,64.68,64.68,64.49,64.5,85100.0,57.853,57.853,57.6831,57.692,85100.0
2013-10-03 10:05:00,64.5,64.56,64.45,64.55,61700.0,57.692,57.7457,57.6473,57.7367,61700.0
2013-10-03 10:10:00,64.55,64.55,64.47,64.48,43300.0,57.7367,57.7367,57.6652,57.6741,43300.0
2013-10-03 10:15:00,64.48,64.48,64.39,64.4,68500.0,57.6741,57.6741,57.5936,57.6026,68500.0
2013-10-03 10:20:00,64.39,64.43,64.19,64.26,85500.0,57.5936,57.6294,57.4147,57.4773,85500.0
2013-10-03 10:25:00,64.25,64.32,64.23,64.27,48900.0,57.4684,57.531,57.4505,57.4863,48900.0
2013-10-03 10:30:00,64.26,64.29,64.18,64.28,81900.0,57.4773,57.5042,57.4058,57.4952,81900.0
2013-10-03 10:35:00,64.28,64.29,64.2,64.21,69200.0,57.4952,57.5042,57.4237,57.4326,69200.0
2013-10-03 10:40:00,64.21,64.26,64.15,64.18,84100.0,57.4326,57.4773,57.3789,57.4058,84100.0
2013-10-03 10:45:00,64.18,64.27,64.11,64.27,50600.0,57.4058,57.4863,57.3432,57.4863,50600.0
2013-10-03 10:50:00,64.25,64.33,64.2,64.32,50200.0,57.4684,57.5399,57.4237,57.531,50200.0
2013-10-03 10:55:00,64.32,64.39,64.32,64.36,62400.0,57.531,57.5936,57.531,57.5668,62400.0
2013-10-03 11:00:00,64.35,64.42,64.32,64.42,88000.0,57.5578,57.6204,57.531,57.6204,88000.0
2013-10-03 11:05:00,64.43,64.49,64.39,64.42,58300.0,57.6294,57.6831,57.5936,57.6204,58300.0
2013-10-03 11:10:00,64.42,64.43,64.33,64.33,177900.0,57.6204,57.6294,57.5399,57.5399,177900.0
2013-10-03 11:15:00,64.33,64.38,64.29,64.31,57800.0,57.5399,57.5847,57.5042,57.5221,57800.0
2013-10-03 11:20:00,64.31,64.48,64.31,64.42,64200.0,57.5221,57.6741,57.5221,57.6204,64200.0
2013-10-03 11:25:00,64.41,64.42,64.32,64.34,49000.0,57.6115,57.6204,57.531,57.5489,49000.0
2013-10-03 11:30:00,64.33,64.4,64.3,64.35,54000.0,57.5399,57.6026,57.5131,57.5578,54000.0
2013-10-03 11:35:00,64.36,64.39,64.25,64.39,72500.0,57.5668,57.5936,57.4684,57.5936,72500.0
2013-10-03 11:40:00,64.38,64.39,64.19,64.21,55000.0,57.5847,57.5936,57.4147,57.4326,55000.0
2013-10-03 11:45:00,64.22,64.25,64.14,64.17,65200.0,57.4416,57.4684,57.37,57.3968,65200.0
2013-10-03 11:50:00,64.19,64.23,64.16,64.2,61700.0,57.4147,57.4505,57.3879,57.4237,61700.0
2013-10-03 11:55:00,64.2,64.2,64.03,64.09,78000.0,57.4237,57.4237,57.2716,57.3253,78000.0
2013-10-03 12:00:00,64.08,64.08,63.91,63.92,144700.0,57.3163,57.3163,57.1643,57.1732,144700.0
2013-10-03 12:05:00,63.93,64.04,63.92,64.01,61500.0,57.1822,57.2806,57.1732,57.2537,61500.0
2013-10-03 12:10:00,64.01,64.05,63.95,63.96,107700.0,57.2537,57.2895,57.2001,57.209,107700.0
2013-10-03 12:15:00,63.97,64.04,63.95,63.97,76600.0,57.2179,57.2806,57.2001,57.2179,76600.0
2013-10-03 12:20:00,63.97,64.01,63.97,63.97,90200.0,57.2179,57.2537,57.2179,57.2179,90200.0
2013-10-03 12:25:00,63.98,64.03,63.97,64.03,127100.0,57.2269,57.2716,57.2179,57.2716,127100.0
2013-10-03 12:30:00,64.03,64.08,64.01,64.04,48600.0,57.2716,57.3163,57.2537,57.2806,48600.0
2013-10-03 12:35:00,64.04,64.05,64.0,64.0,82300.0,57.2806,57.2895,57.2448,57.2448,82300.0
2013-10-03 12:40:00,63.99,64.0,63.9,63.94,78600.0,57.2358,57.2448,57.1553,57.1911,78600.0
2013-10-03 12:45:00,63.94,64.1,63.93,64.06,98100.0,57.1911,57.3342,57.1822,57.2984,98100.0
2013-10-03 12:50:00,64.06,64.15,64.05,64.13,89000.0,57.2984,57.3789,57.2895,57.3611,89000.0
2013-10-03 12:55:00,64.13,64.17,64.11,64.11,38100.0,57.3611,57.3968,57.3432,57.3432,38100.0
2013-10-03 13:00:00,64.12,64.13,64.06,64.13,53800.0,57.3521,57.3611,57.2984,57.3611,53800.0
2013-10-03 13:05:00,64.12,64.2,64.11,64.16,40900.0,57.3521,57.4237,57.3432,57.3879,40900.0
2013-10-03 13:10:00,64.17,64.19,64.09,64.17,61600.0,57.3968,57.4147,57.3253,57.3968,61600.0
2013-10-03 13:15:00,64.16,64.23,64.14,64.23,50100.0,57.3879,57.4505,57.37,57.4505,50100.0
2013-10-03 13:20:00,64.24,64.24,64.14,64.2,70300.0,57.4594,57.4594,57.37,57.4237,70300.0
2013-10-03 13:25:00,64.21,64.33,64.21,64.3,95500.0,57.4326,57.5399,57.4326,57.5131,95500.0
2013-10-03 13:30:00,64.31,64.36,64.24,64.25,94800.0,57.5221,57.5668,57.4594,57.4684,94800.0
2013-10-03 13:35:00,64.25,64.28,64.18,64.21,73300.0,57.4684,57.4952,57.4058,57.4326,73300.0
2013-10-03 13:40:00,64.21,64.24,64.17,64.19,96600.0,57.4326,57.4594,57.3968,57.4147,96600.0
2013-10-03 13:45:00,64.19,64.21,64.12,64.13,55800.0,57.4147,57.4326,57.3521,57.3611,55800.0
2013-10-03 13:50:00,64.13,64.14,63.98,64.04,70500.0,57.3611,57.37,57.2269,57.2806,70500.0
2013-10-03 13:55:00,64.03,64.24,64.03,64.19,93500.0,57.2716,57.4594,57.2716,57.4147,93500.0
2013-10-03 14:00:00,64.2,64.23,64.17,64.19,102800.0,57.4237,57.4505,57.3968,57.4147,102800.0
2013-10-03 14:05:00,64.18,64.19,64.06,64.12,92000.0,57.4058,57.4147,57.2984,57.3521,92000.0
2013-10-03 14:10:00,64.12,64.19,64.11,64.15,99300.0,57.3521,57.4147,57.3432,57.3789,99300.0
2013-10-03 14:15:00,64.16,64.18,64.09,64.1,68400.0,57.3879,57.4058,57.3253,57.3342,68400.0
2013-10-03 14:20:00,64.11,64.11,63.83,63.85,136800.0,57.3432,57.3432,57.0927,57.1106,136800.0
2013-10-03 14:25:00,63.86,64.18,63.86,64.15,123700.0,57.1196,57.4058,57.1196,57.3789,123700.0
2013-10-03 14:30:00,64.15,64.16,64.0,64.03,83100.0,57.3789,57.3879,57.2448,57.2716,83100.0
2013-10-03 14:35:00,64.03,64.09,64.01,64.04,75000.0,57.2716,57.3253,57.2537,57.2806,75000.0
2013-10-03 14:40:00,64.03,64.12,64.03,64.05,70700.0,57.2716,57.3521,57.2716,57.2895,70700.0
2013-10-03 14:45:00,64.05,64.09,64.02,64.04,56300.0,57.2895,57.3253,57.2627,57.2806,56300.0
2013-10-03 14:50:00,64.04,64.14,64.04,64.12,57800.0,57.2806,57.37,57.2806,57.3521,57800.0
2013-10-03 14:55:00,64.11,64.14,64.04,64.05,63900.0,57.3432,57.37,57.2806,57.2895,63900.0
2013-10-03 15:00:00,64.04,64.09,64.0,64.09,79700.0,57.2806,57.3253,57.2448,57.3253,79700.0
2013-10-03 15:05:00,64.1,64.11,64.06,64.09,72600.0,57.3342,57.3432,57.2984,57.3253,72600.0
2013-10-03 15:10:00,64.08,64.12,64.06,64.11,73200.0,57.3163,57.3521,57.2984,57.3432,73200.0
2013-10-03 15:15:00,64.1,64.11,64.05,64.09,52300.0,57.3342,57.3432,57.2895,57.3253,52300.0
2013-10-03 15:20:00,64.09,64.13,64.03,64.04,70300.0,57.3253,57.3611,57.2716,57.2806,70300.0
2013-10-03 15:25:00,64.04,64.14,64.03,64.13,67400.0,57.2806,57.37,57.2716,57.3611,67400.0
2013-10-03 15:30:00,64.12,64.13,64.04,64.05,84300.0,57.3521,57.3611,57.2806,57.2895,84300.0
2013-10-03 15:35:00,64.04,64.11,64.03,64.1,76100.0,57.2806,57.3432,57.2716,57.3342,76100.0
2013-10-03 15:40:00,64.1,64.15,64.1,64.12,219300.0,57.3342,57.3789,57.3342,57.3521,219300.0
2013-10-03 15:45:00,64.12,64.15,64.0,64.01,185100.0,57.3521,57.3789,57.2448,57.2537,185100.0
2013-10-03 15:50:00,64.0,64.06,64.0,64.03,131600.0,57.2448,57.2984,57.2448,57.2716,131600.0
2013-10-03 15:55:00,64.03,64.05,63.99,64.02,544600.0,57.2716,57.2895,57.2358,57.2627,544600.0
2013-10-04 09:30:00,64.02,64.16,63.97,64.12,106800.0,57.2627,57.3879,57.2179,57.3521,106800.0
2013-10-04 09:35:00,64.13,64.14,64.01,64.1,38700.0,57.3611,57.37,57.2537,57.3342,38700.0
2013-10-04 09:40:00,64.09,64.15,63.99,64.11,61500.0,57.3253,57.3789,57.2358,57.3432,61500.0
2013-10-04 09:45:00,64.11,64.22,64.1,64.22,69700.0,57.3432,57.4416,57.3342,57.4416,69700.0
2013-10-04 09:50:00,64.21,64.33,64.21,64.32,171500.0,57.4326,57.5399,57.4326,57.531,171500.0
2013-10-04 09:55:00,64.32,64.33,64.23,64.25,69600.0,57.531,57.5399,57.4505,57.4684,69600.0
2013-10-04 10:00:00,64.26,64.28,64.15,64.18,48800.0,57.4773,57.4952,57.3789,57.4058,48800.0
2013-10-04 10:05:00,64.18,64.29,64.17,64.2,61500.0,57.4058,57.5042,57.3968,57.4237,61500.0
2013-10-04 10:10:00,64.2,64.3,64.19,64.26,83900.0,57.4237,57.5131,57.4147,57.4773,83900.0
2013-10-04 10:15:00,64.26,64.31,64.22,64.22,92400.0,57.4773,57.5221,57.4416,57.4416,92400.0
2013-10-04 10:20:00,64.23,64.3,64.21,64.3,50100.0,57.4505,57.5131,57.4326,57.5131,50100.0
2013-10-04 10:25:00,64.3,64.39,64.3,64.37,50500.0,57.5131,57.5936,57.5131,57.5757,50500.0
2013-10-04 10:30:00,64.37,64.42,64.35,64.4,79400.0,57.5757,57.6204,57.5578,57.6026,79400.0
2013-10-04 10:35:00,64.41,64.46,64.37,64.39,93300.0,57.6115,57.6562,57.5757,57.5936,93300.0
2013-10-04 10:40:00,64.38,64.51,64.38,64.49,60400.0,57.5847,57.7009,57.5847,57.6831,60400.0
2013-10-04 10:45:00,64.48,64.58,64.46,64.54,78500.0,57.6741,57.7636,57.6562,57.7278,78500.0
2013-10-04 10:50:00,64.53,64.54,64.49,64.5,70400.0,57.7188,57.7278,57.6831,57.692,70400.0
2013-10-04 10:55:00,64.5,64.63,64.49,64.63,79500.0,57.692,57.8083,57.6831,57.8083,79500.0
2013-10-04 11:00:00,64.63,64.65,64.58,64.59,49200.0,57.8083,57.8262,57.7636,57.7725,49200.0
2013-10-04 11:05:00,64.6,64.63,64.44,64.46,70700.0,57.7814,57.8083,57.6383,57.6562,70700.0
2013-10-04 11:10:00,64.46,64.54,64.43,64.47,44300.0,57.6562,57.7278,57.6294,57.6652,44300.0
2013-10-04 11:15:00,64.46,64.51,64.43,64.5,32400.0,57.6562,57.7009,57.6294,57.692,32400.0
2013-10-04 11:20:00,64.51,64.52,64.45,64.48,26300.0,57.7009,57.7099,57.6473,57.6741,26300.0
2013-10-04 11:25:00,64.48,64.53,64.43,64.44,18600.0,57.6741,57.7188,57.6294,57.6383,18600.0
2013-10-04 11:30:00,64.44,64.51,64.41,64.51,295400.0,57.6383,57.7009,57.6115,57.7009,295400.0
2013-10-04 11:35:00,64.5,64.55,64.46,64.51,84500.0,57.692,57.7367,57.6562,57.7009,84500.0
2013-10-04 11:40:00,64.51,64.56,64.5,64.5,33800.0,57.7009,57.7457,57.692,57.692,33800.0
2013-10-04 11:45:00,64.5,64.66,64.5,64.66,45100.0,57.692,57.8351,57.692,57.8351,45100.0
2013-10-04 11:50:00,64.65,64.7,64.64,64.7,37400.0,57.8262,57.8709,57.8172,57.8709,37400.0
2013-10-04 11:55:00,64.69,64.72,64.67,64.69,33600.0,57.8619,57.8888,57.8441,57.8619,33600.0
2013-10-04 12:00:00,64.69,64.7,64.61,64.62,36600.0,57.8619,57.8709,57.7904,57.7993,36600.0
2013-10-04 12:05:00,64.61,64.66,64.61,64.65,37900.0,57.7904,57.8351,57.7904,57.8262,37900.0
2013-10-04 12:10:00,64.65,64.69,64.65,64.69,26600.0,57.8262,57.8619,57.8262,57.8619,26600.0
2013-10-04 12:15:00,64.69,64.8,64.69,64.78,63000.0,57.8619,57.9603,57.8619,57.9424,63000.0
2013-10-04 12:20:00,64.78,64.85,64.78,64.81,54100.0,57.9424,58.0051,57.9424,57.9693,54100.0
2013-10-04 12:25:00,64.81,64.83,64.75,64.75,73600.0,57.9693,57.9872,57.9156,57.9156,73600.0
2013-10-04 12:30:00,64.75,64.82,64.75,64.81,133400.0,57.9156,57.9782,57.9156,57.9693,133400.0
2013-10-04 12:35:00,64.81,64.84,64.8,64.8,41500.0,57.9693,57.9961,57.9603,57.9603,41500.0
2013-10-04 12:40:00,64.81,64.86,64.81,64.83,30900.0,57.9693,58.014,57.9693,57.9872,30900.0
2013-10-04 12:45:00,64.83,64.84,64.8,64.8,25300.0,57.9872,57.9961,57.9603,57.9603,25300.0
2013-10-04 12:50:00,64.8,64.8,64.76,64.77,18700.0,57.9603,57.9603,57.9246,57.9335,18700.0
2013-10-04 12:55:00,64.77,64.86,64.77,64.83,33000.0,57.9335,58.014,57.9335,57.9872,33000.0
2013-10-04 13:00:00,64.84,64.92,64.84,64.92,61900.0,57.9961,58.0677,57.9961,58.0677,61900.0
2013-10-04 13:05:00,64.92,64.99,64.92,64.98,61600.0,58.0677,58.1303,58.0677,58.1213,61600.0
2013-10-04 13:10:00,64.97,64.98,64.91,64.94,44800.0,58.1124,58.1213,58.0587,58.0856,44800.0
2013-10-04 13:15:00,64.94,64.95,64.9,64.92,54300.0,58.0856,58.0945,58.0498,58.0677,54300.0
2013-10-04 13:20:00,64.92,64.92,64.88,64.91,65000.0,58.0677,58.0677,58.0319,58.0587,65000.0
2013-10-04 13:25:00,64.91,64.92,64.83,64.85,107900.0,58.0587,58.0677,57.9872,58.0051,107900.0
2013-10-04 13:30:00,64.84,64.9,64.83,64.89,50900.0,57.9961,58.0498,57.9872,58.0408,50900.0
2013-10-04 13:35:00,64.89,64.97,64.89,64.96,57800.0,58.0408,58.1124,58.0408,58.1034,57800.0
2013-10-04 13:40:00,64.96,65.02,64.94,65.0,95100.0,58.1034,58.1571,58.0856,58.1392,95100.0
2013-10-04 13:45:00,65.01,65.04,65.0,65.0,75700.0,58.1482,58.175,58.1392,58.1392,75700.0
2013-10-04 13:50:00,65.0,65.04,65.0,65.04,39700.0,58.1392,58.175,58.1392,58.175,39700.0
2013-10-04 13:55:00,65.04,65.04,65.0,65.02,40300.0,58.175,58.175,58.1392,58.1571,40300.0
2013-10-04 14:00:00,65.02,65.04,65.01,65.01,49500.0,58.1571,58.175,58.1482,58.1482,49500.0
2013-10-04 14:05:00,65.02,65.03,64.99,65.03,72100.0,58.1571,58.1661,58.1303,58.1661,72100.0
2013-10-04 14:10:00,65.03,65.1,65.02,65.1,45500.0,58.1661,58.2287,58.1571,58.2287,45500.0
2013-10-04 14:15:00,65.1,65.14,65.07,65.08,64500.0,58.2287,58.2645,58.2018,58.2108,64500.0
2013-10-04 14:20:00,65.07,65.12,65.02,65.12,53600.0,58.2018,58.2466,58.1571,58.2466,53600.0
2013-10-04 14:25:00,65.12,65.18,65.11,65.17,55300.0,58.2466,58.3002,58.2376,58.2913,55300.0
2013-10-04 14:30:00,65.17,65.22,65.15,65.17,85500.0,58.2913,58.336,58.2734,58.2913,85500.0
2013-10-04 14:35:00,65.17,65.23,65.17,65.23,60600.0,58.2913,58.345,58.2913,58.345,60600.0
2013-10-04 14:40:00,65.23,65.23,65.18,65.2,75800.0,58.345,58.345,58.3002,58.3181,75800.0
2013-10-04 14:45:00,65.2,65.28,65.2,65.28,51700.0,58.3181,58.3897,58.3181,58.3897,51700.0
2013-10-04 14:50:00,65.28,65.37,65.27,65.35,94600.0,58.3897,58.4702,58.3807,58.4523,94600.0
2013-10-04 14:55:00,65.35,65.36,65.28,65.28,67900.0,58.4523,58.4612,58.3897,58.3897,67900.0
2013-10-04 15:00:00,65.28,65.33,65.26,65.31,92800.0,58.3897,58.4344,58.3718,58.4165,92800.0
2013-10-04 15:05:00,65.32,65.41,65.31,65.41,97300.0,58.4255,58.506,58.4165,58.506,97300.0
2013-10-04 15:10:00,65.41,65.43,65.39,65.4,97500.0,58.506,58.5238,58.4881,58.497,97500.0
2013-10-04 15:15:00,65.4,65.41,65.3,65.31,91700.0,58.497,58.506,58.4076,58.4165,91700.0
2013-10-04 15:20:00,65.31,65.32,65.27,65.27,88100.0,58.4165,58.4255,58.3807,58.3807,88100.0
2013-10-04 15:25:00,65.26,65.33,65.25,65.3,70400.0,58.3718,58.4344,58.3628,58.4076,70400.0
2013-10-04 15:30:00,65.31,65.31,65.19,65.21,117800.0,58.4165,58.4165,58.3092,58.3271,117800.0
2013-10-04 15:35:00,65.21,65.27,65.2,65.24,114900.0,58.3271,58.3807,58.3181,58.3539,114900.0
2013-10-04 15:40:00,65.26,65.29,65.21,65.25,151200.0,58.3718,58.3986,58.3271,58.3628,151200.0
2013-10-04 15:45:00,65.26,65.37,65.24,65.36,188200.0,58.3718,58.4702,58.3539,58.4612,188200.0
2013-10-04 15:50:00,65.36,65.36,65.27,65.3,202700.0,58.4612,58.4612,58.3807,58.4076,202700.0
2013-10-04 15:55:00,65.29,65.38,65.25,65.3,336500.0,58.3986,58.4791,58.3628,58.4076,336500.0
2013-10-07 09:30:00,64.81,64.84,64.58,64.84,223800.0,57.9693,57.9961,57.7636,57.9961,223800.0
2013-10-07 09:35:00,64.84,65.0,64.82,64.98,116300.0,57.9961,58.1392,57.9782,58.1213,116300.0
2013-10-07 09:40:00,64.98,65.21,64.95,65.2,133900.0,58.1213,58.3271,58.0945,58.3181,133900.0
2013-10-07 09:45:00,65.21,65.26,65.05,65.06,68400.0,58.3271,58.3718,58.1839,58.1929,68400.0
2013-10-07 09:50:00,65.06,65.18,65.05,65.14,111100.0,58.1929,58.3002,58.1839,58.2645,111100.0
2013-10-07 09:55:00,65.14,65.17,65.05,65.14,81100.0,58.2645,58.2913,58.1839,58.2645,81100.0
2013-10-07 10:00:00,65.13,65.13,65.02,65.08,99700.0,58.2555,58.2555,58.1571,58.2108,99700.0
2013-10-07 10:05:00,65.08,65.23,65.05,65.22,165400.0,58.2108,58.345,58.1839,58.336,165400.0
2013-10-07 10:10:00,65.22,65.26,65.17,65.23,37000.0,58.336,58.3718,58.2913,58.345,37000.0
2013-10-07 10:15:00,65.22,65.29,65.18,65.28,58000.0,58.336,58.3986,58.3002,58.3897,58000.0
2013-10-07 10:20:00,65.28,65.31,65.22,65.28,43200.0,58.3897,58.4165,58.336,58.3897,43200.0
2013-10-07 10:25:00,65.28,65.3,65.19,65.19,54900.0,58.3897,58.4076,58.3092,58.3092,54900.0
2013-10-07 10:30:00,65.2,65.23,65.1,65.1,46300.0,58.3181,58.345,58.2287,58.2287,46300.0
2013-10-07 10:35:00,65.11,65.11,64.99,65.02,51300.0,58.2376,58.2376,58.1303,58.1571,51300.0
2013-10-07 10:40:00,65.03,65.03,64.98,64.98,32700.0,58.1661,58.1661,58.1213,58.1213,32700.0
2013-10-07 10:45:00,64.98,65.03,64.98,64.98,44000.0,58.1213,58.1661,58.1213,58.1213,44000.0
2013-10-07 10:50:00,64.98,65.11,64.97,65.11,50300.0,58.1213,58.2376,58.1124,58.2376,50300.0
2013-10-07 10:55:00,65.11,65.16,65.03,65.05,46000.0,58.2376,58.2823,58.1661,58.1839,46000.0
2013-10-07 11:00:00,65.04,65.05,64.97,65.03,71400.0,58.175,58.1839,58.1124,58.1661,71400.0
2013-10-07 11:05:00,65.02,65.03,64.99,65.03,55100.0,58.1571,58.1661,58.1303,58.1661,55100.0
2013-10-07 11:10:00,65.03,65.11,65.01,65.02,52000.0,58.1661,58.2376,58.1482,58.1571,52000.0
2013-10-07 11:15:00,65.03,65.05,65.01,65.02,37000.0,58.1661,58.1839,58.1482,58.1571,37000.0
2013-10-07 11:20:00,65.02,65.06,65.01,65.03,36300.0,58.1571,58.1929,58.1482,58.1661,36300.0
2013-10-07 11:25:00,65.04,65.09,65.01,65.07,61400.0,58.175,58.2197,58.1482,58.2018,61400.0
2013-10-07 11:30:00,65.06,65.13,65.03,65.11,60400.0,58.1929,58.2555,58.1661,58.2376,60400.0
2013-10-07 11:35:00,65.12,65.17,65.09,65.1,43700.0,58.2466,58.2913,58.2197,58.2287,43700.0
2013-10-07 11:40:00,65.1,65.16,65.09,65.13,63000.0,58.2287,58.2823,58.2197,58.2555,63000.0
2013-10-07 11:45:00,65.13,65.16,65.12,65.16,40500.0,58.2555,58.2823,58.2466,58.2823,40500.0
2013-10-07 11:50:00,65.15,65.2,65.12,65.13,28700.0,58.2734,58.3181,58.2466,58.2555,28700.0
2013-10-07 11:55:00,65.13,65.19,65.12,65.17,37600.0,58.2555,58.3092,58.2466,58.2913,37600.0
2013-10-07 12:00:00,65.17,65.17,65.1,65.14,50300.0,58.2913,58.2913,58.2287,58.2645,50300.0
2013-10-07 12:05:00,65.14,65.16,65.13,65.13,37900.0,58.2645,58.2823,58.2555,58.2555,37900.0
2013-10-07 12:10:00,65.13,65.13,65.1,65.13,42200.0,58.2555,58.2555,58.2287,58.2555,42200.0
2013-10-07 12:15:00,65.14,65.15,65.09,65.1,36400.0,58.2645,58.2734,58.2197,58.2287,36400.0
2013-10-07 12:20:00,65.11,65.12,65.03,65.05,56600.0,58.2376,58.2466,58.1661,58.1839,56600.0
2013-10-07 12:25:00,65.04,65.07,65.02,65.02,60700.0,58.175,58.2018,58.1571,58.1571,60700.0
2013-10-07 12:30:00,65.01,65.02,64.95,64.98,59800.0,58.1482,58.1571,58.0945,58.1213,59800.0
2013-10-07 12:35:00,64.98,64.98,64.89,64.89,38300.0,58.1213,58.1213,58.0408,58.0408,38300.0
2013-10-07 12:40:00,64.88,64.92,64.85,64.9,42000.0,58.0319,58.0677,58.0051,58.0498,42000.0
2013-10-07 12:45:00,64.91,64.92,64.86,64.87,33800.0,58.0587,58.0677,58.014,58.0229,33800.0
2013-10-07 12:50:00,64.87,64.91,64.86,64.87,32200.0,58.0229,58.0587,58.014,58.0229,32200.0
2013-10-07 12:55:00,64.87,64.87,64.77,64.8,39000.0,58.0229,58.0229,57.9335,57.9603,39000.0
2013-10-07 13:00:00,64.8,64.9,64.79,64.89,62500.0,57.9603,58.0498,57.9514,58.0408,62500.0
2013-10-07 13:05:00,64.9,64.92,64.85,64.87,33400.0,58.0498,58.0677,58.0051,58.0229,33400.0
2013-10-07 13:10:00,64.87,64.94,64.86,64.91,53400.0,58.0229,58.0856,58.014,58.0587,53400.0
2013-10-07 13:15:00,64.9,64.97,64.9,64.93,41000.0,58.0498,58.1124,58.0498,58.0766,41000.0
2013-10-07 13:20:00,64.94,64.95,64.87,64.88,42500.0,58.0856,58.0945,58.0229,58.0319,42500.0
2013-10-07 13:25:00,64.88,64.89,64.83,64.84,37900.0,58.0319,58.0408,57.9872,57.9961,37900.0
2013-10-07 13:30:00,64.85,64.89,64.81,64.83,38100.0,58.0051,58.0408,57.9693,57.9872,38100.0
2013-10-07 13:35:00,64.83,64.84,64.73,64.73,59200.0,57.9872,57.9961,57.8977,57.8977,59200.0
2013-10-07 13:40:00,64.73,64.78,64.68,64.75,81100.0,57.8977,57.9424,57.853,57.9156,81100.0
2013-10-07 13:45:00,64.76,64.77,64.71,64.72,58100.0,57.9246,57.9335,57.8798,57.8888,58100.0
2013-10-07 13:50:00,64.72,64.72,64.67,64.68,64000.0,57.8888,57.8888,57.8441,57.853,64000.0
2013-10-07 13:55:00,64.68,64.78,64.65,64.77,98600.0,57.853,57.9424,57.8262,57.9335,98600.0
2013-10-07 14:00:00,64.76,64.87,64.76,64.84,64800.0,57.9246,58.0229,57.9246,57.9961,64800.0
2013-10-07 14:05:00,64.83,64.85,64.67,64.67,64600.0,57.9872,58.0051,57.8441,57.8441,64600.0
2013-10-07 14:10:00,64.67,64.78,64.67,64.77,67200.0,57.8441,57.9424,57.8441,57.9335,67200.0
2013-10-07 14:15:00,64.77,64.82,64.73,64.81,59000.0,57.9335,57.9782,57.8977,57.9693,59000.0
2013-10-07 14:20:00,64.81,64.83,64.75,64.79,59400.0,57.9693,57.9872,57.9156,57.9514,59400.0
2013-10-07 14:25:00,64.79,64.83,64.73,64.82,43200.0,57.9514,57.9872,57.8977,57.9782,43200.0
2013-10-07 14:30:00,64.8,64.81,64.72,64.73,59100.0,57.9603,57.9693,57.8888,57.8977,59100.0
2013-10-07 14:35:00,64.73,64.83,64.73,64.8,42300.0,57.8977,57.9872,57.8977,57.9603,42300.0
2013-10-07 14:40:00,64.8,64.8,64.71,64.71,101600.0,57.9603,57.9603,57.8798,57.8798,101600.0
2013-10-07 14:45:00,64.72,64.77,64.72,64.76,36100.0,57.8888,57.9335,57.8888,57.9246,36100.0
2013-10-07 14:50:00,64.77,64.83,64.75,64.83,59300.0,57.9335,57.9872,57.9156,57.9872,59300.0
2013-10-07 14:55:00,64.83,64.87,64.82,64.84,47800.0,57.9872,58.0229,57.9782,57.9961,47800.0
2013-10-07 15:00:00,64.84,64.85,64.78,64.79,53100.0,57.9961,58.0051,57.9424,57.9514,53100.0
2013-10-07 15:05:00,64.8,64.82,64.77,64.82,58600.0,57.9603,57.9782,57.9335,57.9782,58600.0
2013-10-07 15:10:00,64.82,64.84,64.78,64.78,54000.0,57.9782,57.9961,57.9424,57.9424,54000.0
2013-10-07 15:15:00,64.78,64.84,64.78,64.81,73600.0,57.9424,57.9961,57.9424,57.9693,73600.0
2013-10-07 15:20:00,64.82,64.84,64.74,64.76,64200.0,57.9782,57.9961,57.9067,57.9246,64200.0
2013-10-07 15:25:00,64.76,64.79,64.75,64.77,71300.0,57.9246,57.9514,57.9156,57.9335,71300.0
2013-10-07 15:30:00,64.77,64.79,64.73,64.78,74900.0,57.9335,57.9514,57.8977,57.9424,74900.0
2013-10-07 15:35:00,64.78,64.79,64.7,64.71,142700.0,57.9424,57.9514,57.8709,57.8798,142700.0
2013-10-07 15:40:00,64.7,64.72,64.65,64.7,169000.0,57.8709,57.8888,57.8262,57.8709,169000.0
2013-10-07 15:45:00,64.7,64.72,64.63,64.67,136100.0,57.8709,57.8888,57.8083,57.8441,136100.0
2013-10-07 15:50:00,64.67,64.68,64.61,64.64,131900.0,57.8441,57.853,57.7904,57.8172,131900.0
2013-10-07 15:55:00,64.64,64.7,64.57,64.59,372800.0,57.8172,57.8709,57.7546,57.7725,372800.0
2013-10-08 09:30:00,64.52,64.62,64.3,64.39,165400.0,57.7099,57.7993,57.5131,57.5936,165400.0
2013-10-08 09:35:00,64.37,64.38,64.08,64.15,133700.0,57.5757,57.5847,57.3163,57.3789,133700.0
2013-10-08 09:40:00,64.17,64.46,64.14,64.46,76100.0,57.3968,57.6562,57.37,57.6562,76100.0
2013-10-08 09:45:00,64.45,64.62,64.4,64.43,116400.0,57.6473,57.7993,57.6026,57.6294,116400.0
2013-10-08 09:50:00,64.43,64.45,64.29,64.45,62900.0,57.6294,57.6473,57.5042,57.6473,62900.0
2013-10-08 09:55:00,64.45,64.56,64.43,64.56,91300.0,57.6473,57.7457,57.6294,57.7457,91300.0
2013-10-08 10:00:00,64.57,64.6,64.49,64.59,97200.0,57.7546,57.7814,57.6831,57.7725,97200.0
2013-10-08 10:05:00,64.59,64.65,64.55,64.59,61900.0,57.7725,57.8262,57.7367,57.7725,61900.0
2013-10-08 10:10:00,64.58,64.69,64.55,64.62,65200.0,57.7636,57.8619,57.7367,57.7993,65200.0
2013-10-08 10:15:00,64.61,64.66,64.57,64.62,85700.0,57.7904,57.8351,57.7546,57.7993,85700.0
2013-10-08 10:20:00,64.62,64.72,64.61,64.7,50600.0,57.7993,57.8888,57.7904,57.8709,50600.0
2013-10-08 10:25:00,64.71,64.77,64.68,64.72,145700.0,57.8798,57.9335,57.853,57.8888,145700.0
2013-10-08 10:30:00,64.72,64.72,64.66,64.7,58000.0,57.8888,57.8888,57.8351,57.8709,58000.0
2013-10-08 10:35:00,64.71,64.75,64.62,64.64,107800.0,57.8798,57.9156,57.7993,57.8172,107800.0
2013-10-08 10:40:00,64.64,64.73,64.61,64.71,70500.0,57.8172,57.8977,57.7904,57.8798,70500.0
2013-10-08 10:45:00,64.72,64.74,64.52,64.57,263700.0,57.8888,57.9067,57.7099,57.7546,263700.0
2013-10-08 10:50:00,64.57,64.62,64.46,64.61,206500.0,57.7546,57.7993,57.6562,57.7904,206500.0
2013-10-08 10:55:00,64.6,64.63,64.54,64.59,112600.0,57.7814,57.8083,57.7278,57.7725,112600.0
2013-10-08 11:00:00,64.59,64.62,64.39,64.42,100200.0,57.7725,57.7993,57.5936,57.6204,100200.0
2013-10-08 11:05:00,64.42,64.59,64.42,64.58,73400.0,57.6204,57.7725,57.6204,57.7636,73400.0
2013-10-08 11:10:00,64.57,64.68,64.56,64.68,69200.0,57.7546,57.853,57.7457,57.853,69200.0
2013-10-08 11:15:00,64.68,64.69,64.5,64.5,61500.0,57.853,57.8619,57.692,57.692,61500.0
2013-10-08 11:20:00,64.5,64.53,64.45,64.52,73200.0,57.692,57.7188,57.6473,57.7099,73200.0
2013-10-08 11:25:00,64.51,64.59,64.51,64.55,116900.0,57.7009,57.7725,57.7009,57.7367,116900.0
2013-10-08 11:30:00,64.55,64.55,64.31,64.32,91800.0,57.7367,57.7367,57.5221,57.531,91800.0
2013-10-08 11:35:00,64.31,64.35,64.28,64.34,79400.0,57.5221,57.5578,57.4952,57.5489,79400.0
2013-10-08 11:40:00,64.34,64.42,64.33,64.39,71000.0,57.5489,57.6204,57.5399,57.5936,71000.0
2013-10-08 11:45:00,64.39,64.4,64.25,64.26,138400.0,57.5936,57.6026,57.4684,57.4773,138400.0
2013-10-08 11:50:00,64.27,64.35,64.26,64.28,216600.0,57.4863,57.5578,57.4773,57.4952,216600.0
2013-10-08 11:55:00,64.27,64.27,64.22,64.25,97200.0,57.4863,57.4863,57.4416,57.4684,97200.0
2013-10-08 12:00:00,64.26,64.28,64.21,64.27,110900.0,57.4773,57.4952,57.4326,57.4863,110900.0
2013-10-08 12:05:00,64.28,64.32,64.26,64.32,75000.0,57.4952,57.531,57.4773,57.531,75000.0
2013-10-08 12:10:00,64.31,64.33,64.27,64.32,82900.0,57.5221,57.5399,57.4863,57.531,82900.0
2013-10-08 12:15:00,64.32,64.34,64.28,64.34,235900.0,57.531,57.5489,57.4952,57.5489,235900.0
2013-10-08 12:20:00,64.34,64.35,64.29,64.31,67400.0,57.5489,57.5578,57.5042,57.5221,67400.0
2013-10-08 12:25:00,64.31,64.35,64.27,64.34,83200.0,57.5221,57.5578,57.4863,57.5489,83200.0
2013-10-08 12:30:00,64.34,64.34,64.18,64.21,81000.0,57.5489,57.5489,57.4058,57.4326,81000.0
2013-10-08 12:35:00,64.22,64.32,64.21,64.26,86700.0,57.4416,57.531,57.4326,57.4773,86700.0
2013-10-08 12:40:00,64.26,64.29,64.24,64.27,64200.0,57.4773,57.5042,57.4594,57.4863,64200.0
2013-10-08 12:45:00,64.27,64.34,64.27,64.33,44900.0,57.4863,57.5489,57.4863,57.5399,44900.0
2013-10-08 12:50:00,64.33,64.34,64.23,64.25,41800.0,57.5399,57.5489,57.4505,57.4684,41800.0
2013-10-08 12:55:00,64.25,64.28,64.21,64.21,86000.0,57.4684,57.4952,57.4326,57.4326,86000.0
2013-10-08 13:00:00,64.22,64.26,64.16,64.17,111100.0,57.4416,57.4773,57.3879,57.3968,111100.0
2013-10-08 13:05:00,64.17,64.18,64.02,64.02,101800.0,57.3968,57.4058,57.2627,57.2627,101800.0
2013-10-08 13:10:00,64.02,64.12,64.0,64.07,45300.0,57.2627,57.3521,57.2448,57.3074,45300.0
2013-10-08 13:15:00,64.07,64.12,64.06,64.11,82900.0,57.3074,57.3521,57.2984,57.3432,82900.0
2013-10-08 13:20:00,64.11,64.15,64.07,64.12,41900.0,57.3432,57.3789,57.3074,57.3521,41900.0
2013-10-08 13:25:00,64.12,64.27,64.11,64.26,81000.0,57.3521,57.4863,57.3432,57.4773,81000.0
2013-10-08 13:30:00,64.26,64.34,64.21,64.24,68600.0,57.4773,57.5489,57.4326,57.4594,68600.0
2013-10-08 13:35:00,64.24,64.26,64.18,64.19,38700.0,57.4594,57.4773,57.4058,57.4147,38700.0
2013-10-08 13:40:00,64.19,64.26,64.17,64.24,65200.0,57.4147,57.4773,57.3968,57.4594,65200.0
2013-10-08 13:45:00,64.24,64.24,64.13,64.15,58100.0,57.4594,57.4594,57.3611,57.3789,58100.0
2013-10-08 13:50:00,64.15,64.22,64.14,64.21,49300.0,57.3789,57.4416,57.37,57.4326,49300.0
2013-10-08 13:55:00,64.21,64.23,64.11,64.14,174900.0,57.4326,57.4505,57.3432,57.37,174900.0
2013-10-08 14:00:00,64.13,64.16,64.0,64.04,97900.0,57.3611,57.3879,57.2448,57.2806,97900.0
2013-10-08 14:05:00,64.03,64.09,64.02,64.06,71300.0,57.2716,57.3253,57.2627,57.2984,71300.0
2013-10-08 14:10:00,64.06,64.15,64.06,64.11,54800.0,57.2984,57.3789,57.2984,57.3432,54800.0
2013-10-08 14:15:00,64.12,64.14,64.05,64.07,84500.0,57.3521,57.37,57.2895,57.3074,84500.0
2013-10-08 14:20:00,64.08,64.12,64.01,64.12,157700.0,57.3163,57.3521,57.2537,57.3521,157700.0
2013-10-08 14:25:00,64.12,64.16,64.09,64.12,64800.0,57.3521,57.3879,57.3253,57.3521,64800.0
2013-10-08 14:30:00,64.13,64.18,64.1,64.14,67500.0,57.3611,57.4058,57.3342,57.37,67500.0
2013-10-08 14:35:00,64.13,64.13,64.0,64.03,95200.0,57.3611,57.3611,57.2448,57.2716,95200.0
2013-10-08 14:40:00,64.03,64.05,64.0,64.04,75900.0,57.2716,57.2895,57.2448,57.2806,75900.0
2013-10-08 14:45:00,64.03,64.06,63.99,64.0,111300.0,57.2716,57.2984,57.2358,57.2448,111300.0
2013-10-08 14:50:00,64.0,64.05,63.98,64.02,101100.0,57.2448,57.2895,57.2269,57.2627,101100.0
2013-10-08 14:55:00,64.01,64.1,63.99,64.09,85200.0,57.2537,57.3342,57.2358,57.3253,85200.0
2013-10-08 15:00:00,64.09,64.14,64.08,64.1,69400.0,57.3253,57.37,57.3163,57.3342,69400.0
2013-10-08 15:05:00,64.09,64.11,64.05,64.05,67400.0,57.3253,57.3432,57.2895,57.2895,67400.0
2013-10-08 15:10:00,64.05,64.06,64.01,64.04,62400.0,57.2895,57.2984,57.2537,57.2806,62400.0
2013-10-08 15:15:00,64.03,64.17,64.02,64.16,134000.0,57.2716,57.3968,57.2627,57.3879,134000.0
2013-10-08 15:20:00,64.16,64.26,64.13,64.26,106300.0,57.3879,57.4773,57.3611,57.4773,106300.0
2013-10-08 15:25:00,64.27,64.28,64.2,64.23,100800.0,57.4863,57.4952,57.4237,57.4505,100800.0
2013-10-08 15:30:00,64.23,64.3,64.18,64.2,143100.0,57.4505,57.5131,57.4058,57.4237,143100.0
2013-10-08 15:35:00,64.2,64.26,64.15,64.26,179500.0,57.4237,57.4773,57.3789,57.4773,179500.0
2013-10-08 15:40:00,64.26,64.3,64.21,64.22,154600.0,57.4773,57.5131,57.4326,57.4416,154600.0
2013-10-08 15:45:00,64.22,64.23,64.11,64.14,172300.0,57.4416,57.4505,57.3432,57.37,172300.0
2013-10-08 15:50:00,64.14,64.17,64.08,64.08,232500.0,57.37,57.3968,57.3163,57.3163,232500.0
2013-10-08 15:55:00,64.08,64.11,63.97,64.0,401700.0,57.3163,57.3432,57.2179,57.2448,401700.0
2013-10-09 09:30:00,64.02,64.18,63.96,64.02,122700.0,57.2627,57.4058,57.209,57.2627,122700.0
2013-10-09 09:35:00,64.02,64.08,63.91,63.94,73400.0,57.2627,57.3163,57.1643,57.1911,73400.0
2013-10-09 09:40:00,63.92,63.93,63.64,63.75,93100.0,57.1732,57.1822,56.9228,57.0212,93100.0
2013-10-09 09:45:00,63.75,63.78,63.67,63.71,81200.0,57.0212,57.048,56.9496,56.9854,81200.0
2013-10-09 09:50:00,63.71,63.85,63.66,63.84,160100.0,56.9854,57.1106,56.9407,57.1017,160100.0
2013-10-09 09:55:00,63.84,63.99,63.8,63.99,91800.0,57.1017,57.2358,57.0659,57.2358,91800.0
2013-10-09 10:00:00,63.98,63.99,63.84,63.9,91900.0,57.2269,57.2358,57.1017,57.1553,91900.0
2013-10-09 10:05:00,63.9,63.98,63.81,63.91,69700.0,57.1553,57.2269,57.0748,57.1643,69700.0
2013-10-09 10:10:00,63.91,63.92,63.8,63.9,92100.0,57.1643,57.1732,57.0659,57.1553,92100.0
2013-10-09 10:15:00,63.89,63.93,63.86,63.93,65700.0,57.1464,57.1822,57.1196,57.1822,65700.0
2013-10-09 10:20:00,63.92,64.07,63.86,64.04,100100.0,57.1732,57.3074,57.1196,57.2806,100100.0
2013-10-09 10:25:00,64.05,64.07,63.97,64.0,60400.0,57.2895,57.3074,57.2179,57.2448,60400.0
2013-10-09 10:30:00,64.0,64.0,63.85,63.86,58600.0,57.2448,57.2448,57.1106,57.1196,58600.0
2013-10-09 10:35:00,63.87,63.87,63.8,63.84,79700.0,57.1285,57.1285,57.0659,57.1017,79700.0
2013-10-09 10:40:00,63.83,63.83,63.65,63.68,198000.0,57.0927,57.0927,56.9317,56.9586,198000.0
2013-10-09 10:45:00,63.69,63.69,63.42,63.53,148900.0,56.9675,56.9675,56.726,56.8244,148900.0
2013-10-09 10:50:00,63.54,63.54,63.34,63.38,88900.0,56.8333,56.8333,56.6544,56.6902,88900.0
2013-10-09 10:55:00,63.38,63.41,63.29,63.29,91000.0,56.6902,56.7171,56.6097,56.6097,91000.0
2013-10-09 11:00:00,63.3,63.44,63.28,63.39,89200.0,56.6187,56.7439,56.6008,56.6992,89200.0
2013-10-09 11:05:00,63.38,63.4,63.15,63.19,109100.0,56.6902,56.7081,56.4845,56.5203,109100.0
2013-10-09 11:10:00,63.18,63.19,63.1,63.18,136200.0,56.5113,56.5203,56.4398,56.5113,136200.0
2013-10-09 11:15:00,63.18,63.23,63.11,63.13,68100.0,56.5113,56.5561,56.4487,56.4666,68100.0
2013-10-09 11:20:00,63.14,63.16,63.1,63.15,61400.0,56.4756,56.4934,56.4398,56.4845,61400.0
2013-10-09 11:25:00,63.15,63.3,63.14,63.3,93600.0,56.4845,56.6187,56.4756,56.6187,93600.0
2013-10-09 11:30:00,63.29,63.44,63.29,63.33,100000.0,56.6097,56.7439,56.6097,56.6455,100000.0
2013-10-09 11:35:00,63.34,63.42,63.31,63.35,72200.0,56.6544,56.726,56.6276,56.6634,72200.0
2013-10-09 11:40:00,63.36,63.48,63.34,63.47,112300.0,56.6723,56.7797,56.6544,56.7707,112300.0
2013-10-09 11:45:00,63.47,63.57,63.47,63.56,95300.0,56.7707,56.8602,56.7707,56.8512,95300.0
2013-10-09 11:50:00,63.55,63.61,63.52,63.54,83200.0,56.8423,56.8959,56.8154,56.8333,83200.0
2013-10-09 11:55:00,63.54,63.61,63.54,63.55,87100.0,56.8333,56.8959,56.8333,56.8423,87100.0
2013-10-09 12:00:00,63.56,63.64,63.55,63.59,67200.0,56.8512,56.9228,56.8423,56.8781,67200.0
2013-10-09 12:05:00,63.59,63.59,63.48,63.53,67800.0,56.8781,56.8781,56.7797,56.8244,67800.0
2013-10-09 12:10:00,63.52,63.59,63.49,63.56,78500.0,56.8154,56.8781,56.7886,56.8512,78500.0
2013-10-09 12:15:00,63.57,63.64,63.56,63.6,70900.0,56.8602,56.9228,56.8512,56.887,70900.0
2013-10-09 12:20:00,63.61,63.61,63.5,63.53,56800.0,56.8959,56.8959,56.7976,56.8244,56800.0
2013-10-09 12:25:00,63.52,63.58,63.48,63.5,48900.0,56.8154,56.8691,56.7797,56.7976,48900.0
2013-10-09 12:30:00,63.5,63.52,63.45,63.5,48900.0,56.7976,56.8154,56.7528,56.7976,48900.0
2013-10-09 12:35:00,63.51,63.55,63.44,63.47,114300.0,56.8065,56.8423,56.7439,56.7707,114300.0
2013-10-09 12:40:00,63.47,63.48,63.38,63.4,76500.0,56.7707,56.7797,56.6902,56.7081,76500.0
2013-10-09 12:45:00,63.4,63.41,63.28,63.29,82500.0,56.7081,56.7171,56.6008,56.6097,82500.0
2013-10-09 12:50:00,63.29,63.34,63.25,63.32,46500.0,56.6097,56.6544,56.5739,56.6366,46500.0
2013-10-09 12:55:00,63.32,63.4,63.32,63.38,46600.0,56.6366,56.7081,56.6366,56.6902,46600.0
2013-10-09 13:00:00,63.38,63.44,63.37,63.4,55900.0,56.6902,56.7439,56.6813,56.7081,55900.0
2013-10-09 13:05:00,63.39,63.42,63.35,63.35,59200.0,56.6992,56.726,56.6634,56.6634,59200.0
2013-10-09 13:10:00,63.35,63.53,63.34,63.53,85900.0,56.6634,56.8244,56.6544,56.8244,85900.0
2013-10-09 13:15:00,63.54,63.63,63.54,63.62,100900.0,56.8333,56.9138,56.8333,56.9049,100900.0
2013-10-09 13:20:00,63.62,63.71,63.6,63.68,82400.0,56.9049,56.9854,56.887,56.9586,82400.0
2013-10-09 13:25:00,63.67,63.79,63.67,63.78,188400.0,56.9496,57.0569,56.9496,57.048,188400.0
2013-10-09 13:30:00,63.78,63.87,63.78,63.8,87500.0,57.048,57.1285,57.048,57.0659,87500.0
2013-10-09 13:35:00,63.8,63.88,63.8,63.87,76700.0,57.0659,57.1374,57.0659,57.1285,76700.0
2013-10-09 13:40:00,63.88,63.96,63.85,63.89,110500.0,57.1374,57.209,57.1106,57.1464,110500.0
2013-10-09 13:45:00,63.88,63.91,63.82,63.85,56700.0,57.1374,57.1643,57.0838,57.1106,56700.0
2013-10-09 13:50:00,63.85,63.89,63.83,63.85,64300.0,57.1106,57.1464,57.0927,57.1106,64300.0
2013-10-09 13:55:00,63.84,63.84,63.75,63.76,52900.0,57.1017,57.1017,57.0212,57.0301,52900.0
2013-10-09 14:00:00,63.77,63.83,63.67,63.81,113100.0,57.0391,57.0927,56.9496,57.0748,113100.0
2013-10-09 14:05:00,63.82,63.95,63.75,63.92,88400.0,57.0838,57.2001,57.0212,57.1732,88400.0
2013-10-09 14:10:00,63.92,63.97,63.89,63.89,84000.0,57.1732,57.2179,57.1464,57.1464,84000.0
2013-10-09 14:15:00,63.9,63.94,63.74,63.74,65200.0,57.1553,57.1911,57.0122,57.0122,65200.0
2013-10-09 14:20:00,63.73,63.89,63.72,63.79,99000.0,57.0033,57.1464,56.9943,57.0569,99000.0
2013-10-09 14:25:00,63.81,63.88,63.77,63.88,59900.0,57.0748,57.1374,57.0391,57.1374,59900.0
2013-10-09 14:30:00,63.87,63.9,63.79,63.82,99800.0,57.1285,57.1553,57.0569,57.0838,99800.0
2013-10-09 14:35:00,63.82,63.82,63.68,63.72,82500.0,57.0838,57.0838,56.9586,56.9943,82500.0
2013-10-09 14:40:00,63.71,63.73,63.67,63.73,66000.0,56.9854,57.0033,56.9496,57.0033,66000.0
2013-10-09 14:45:00,63.74,63.75,63.66,63.75,76200.0,57.0122,57.0212,56.9407,57.0212,76200.0
2013-10-09 14:50:00,63.75,63.85,63.74,63.82,77700.0,57.0212,57.1106,57.0122,57.0838,77700.0
2013-10-09 14:55:00,63.82,63.87,63.8,63.82,93700.0,57.0838,57.1285,57.0659,57.0838,93700.0
2013-10-09 15:00:00,63.81,63.83,63.74,63.77,80400.0,57.0748,57.0927,57.0122,57.0391,80400.0
2013-10-09 15:05:00,63.77,63.79,63.72,63.78,59900.0,57.0391,57.0569,56.9943,57.048,59900.0
2013-10-09 15:10:00,63.77,63.82,63.76,63.78,61800.0,57.0391,57.0838,57.0301,57.048,61800.0
2013-10-09 15:15:00,63.78,63.81,63.73,63.75,82200.0,57.048,57.0748,57.0033,57.0212,82200.0
2013-10-09 15:20:00,63.75,63.76,63.69,63.72,120200.0,57.0212,57.0301,56.9675,56.9943,120200.0
2013-10-09 15:25:00,63.72,63.81,63.7,63.79,124000.0,56.9943,57.0748,56.9764,57.0569,124000.0
2013-10-09 15:30:00,63.79,63.87,63.75,63.84,130400.0,57.0569,57.1285,57.0212,57.1017,130400.0
2013-10-09 15:35:00,63.85,63.87,63.76,63.79,138200.0,57.1106,57.1285,57.0301,57.0569,138200.0
2013-10-09 15:40:00,63.79,63.82,63.69,63.71,214900.0,57.0569,57.0838,56.9675,56.9854,214900.0
2013-10-09 15:45:00,63.72,63.73,63.58,63.63,241100.0,56.9943,57.0033,56.8691,56.9138,241100.0
2013-10-09 15:50:00,63.64,63.74,63.59,63.71,388000.0,56.9228,57.0122,56.8781,56.9854,388000.0
2013-10-09 15:55:00,63.72,63.72,63.59,63.6,533200.0,56.9943,56.9943,56.8781,56.887,533200.0
2013-10-10 09:30:00,64.48,64.58,64.29,64.48,158400.0,57.6741,57.7636,57.5042,57.6741,158400.0
2013-10-10 09:35:00,64.52,64.67,64.5,64.63,91000.0,57.7099,57.8441,57.692,57.8083,91000.0
2013-10-10 09:40:00,64.65,64.86,64.64,64.85,81200.0,57.8262,58.014,57.8172,58.0051,81200.0
2013-10-10 09:45:00,64.85,64.87,64.69,64.74,84200.0,58.0051,58.0229,57.8619,57.9067,84200.0
2013-10-10 09:50:00,64.74,64.83,64.69,64.77,80000.0,57.9067,57.9872,57.8619,57.9335,80000.0
2013-10-10 09:55:00,64.78,64.9,64.77,64.86,59800.0,57.9424,58.0498,57.9335,58.014,59800.0
2013-10-10 10:00:00,64.86,64.93,64.77,64.93,75500.0,58.014,58.0766,57.9335,58.0766,75500.0
2013-10-10 10:05:00,64.93,64.94,64.71,64.78,76800.0,58.0766,58.0856,57.8798,57.9424,76800.0
2013-10-10 10:10:00,64.78,64.79,64.68,64.72,114900.0,57.9424,57.9514,57.853,57.8888,114900.0
2013-10-10 10:15:00,64.71,64.75,64.67,64.72,83700.0,57.8798,57.9156,57.8441,57.8888,83700.0
2013-10-10 10:20:00,64.73,64.74,64.69,64.73,81800.0,57.8977,57.9067,57.8619,57.8977,81800.0
2013-10-10 10:25:00,64.73,64.88,64.68,64.85,93900.0,57.8977,58.0319,57.853,58.0051,93900.0
2013-10-10 10:30:00,64.84,64.85,64.75,64.82,69700.0,57.9961,58.0051,57.9156,57.9782,69700.0
2013-10-10 10:35:00,64.82,64.91,64.82,64.9,66000.0,57.9782,58.0587,57.9782,58.0498,66000.0
2013-10-10 10:40:00,64.91,64.94,64.87,64.87,83600.0,58.0587,58.0856,58.0229,58.0229,83600.0
2013-10-10 10:45:00,64.87,64.92,64.85,64.9,76500.0,58.0229,58.0677,58.0051,58.0498,76500.0
2013-10-10 10:50:00,64.9,65.03,64.9,64.93,111100.0,58.0498,58.1661,58.0498,58.0766,111100.0
2013-10-10 10:55:00,64.94,65.02,64.89,64.96,109000.0,58.0856,58.1571,58.0408,58.1034,109000.0
2013-10-10 11:00:00,64.95,64.98,64.75,64.78,162200.0,58.0945,58.1213,57.9156,57.9424,162200.0
2013-10-10 11:05:00,64.78,64.89,64.78,64.84,76100.0,57.9424,58.0408,57.9424,57.9961,76100.0
2013-10-10 11:10:00,64.84,64.97,64.82,64.95,80700.0,57.9961,58.1124,57.9782,58.0945,80700.0
2013-10-10 11:15:00,64.94,65.03,64.94,65.0,94000.0,58.0856,58.1661,58.0856,58.1392,94000.0
2013-10-10 11:20:00,65.0,65.06,64.99,65.01,67000.0,58.1392,58.1929,58.1303,58.1482,67000.0
2013-10-10 11:25:00,65.0,65.08,64.98,65.06,112900.0,58.1392,58.2108,58.1213,58.1929,112900.0
2013-10-10 11:30:00,65.06,65.2,64.99,65.2,181800.0,58.1929,58.3181,58.1303,58.3181,181800.0
2013-10-10 11:35:00,65.21,65.28,65.19,65.26,100100.0,58.3271,58.3897,58.3092,58.3718,100100.0
2013-10-10 11:40:00,65.27,65.35,65.27,65.32,79700.0,58.3807,58.4523,58.3807,58.4255,79700.0
2013-10-10 11:45:00,65.31,65.54,65.31,65.51,210000.0,58.4165,58.6222,58.4165,58.5954,210000.0
2013-10-10 11:50:00,65.51,65.51,65.42,65.47,100500.0,58.5954,58.5954,58.5149,58.5596,100500.0
2013-10-10 11:55:00,65.47,65.53,65.43,65.5,113500.0,58.5596,58.6133,58.5238,58.5865,113500.0
2013-10-10 12:00:00,65.5,65.53,65.4,65.41,137000.0,58.5865,58.6133,58.497,58.506,137000.0
2013-10-10 12:05:00,65.41,65.46,65.36,65.38,72900.0,58.506,58.5507,58.4612,58.4791,72900.0
2013-10-10 12:10:00,65.38,65.38,65.3,65.35,68600.0,58.4791,58.4791,58.4076,58.4523,68600.0
2013-10-10 12:15:00,65.36,65.44,65.32,65.33,129100.0,58.4612,58.5328,58.4255,58.4344,129100.0
2013-10-10 12:20:00,65.32,65.41,65.29,65.41,52400.0,58.4255,58.506,58.3986,58.506,52400.0
2013-10-10 12:25:00,65.41,65.41,65.33,65.35,46600.0,58.506,58.506,58.4344,58.4523,46600.0
2013-10-10 12:30:00,65.34,65.4,65.32,65.39,59800.0,58.4433,58.497,58.4255,58.4881,59800.0
2013-10-10 12:35:00,65.39,65.44,65.39,65.39,46500.0,58.4881,58.5328,58.4881,58.4881,46500.0
2013-10-10 12:40:00,65.39,65.44,65.39,65.44,43800.0,58.4881,58.5328,58.4881,58.5328,43800.0
2013-10-10 12:45:00,65.42,65.42,65.35,65.35,28600.0,58.5149,58.5149,58.4523,58.4523,28600.0
2013-10-10 12:50:00,65.36,65.37,65.31,65.33,52300.0,58.4612,58.4702,58.4165,58.4344,52300.0
2013-10-10 12:55:00,65.32,65.33,65.28,65.29,32500.0,58.4255,58.4344,58.3897,58.3986,32500.0
2013-10-10 13:00:00,65.29,65.3,65.23,65.26,53800.0,58.3986,58.4076,58.345,58.3718,53800.0
2013-10-10 13:05:00,65.25,65.27,65.21,65.27,39900.0,58.3628,58.3807,58.3271,58.3807,39900.0
2013-10-10 13:10:00,65.27,65.3,65.24,65.29,63300.0,58.3807,58.4076,58.3539,58.3986,63300.0
2013-10-10 13:15:00,65.3,65.31,65.23,65.23,46700.0,58.4076,58.4165,58.345,58.345,46700.0
2013-10-10 13:20:00,65.23,65.27,65.22,65.25,50000.0,58.345,58.3807,58.336,58.3628,50000.0
2013-10-10 13:25:00,65.25,65.27,65.24,65.26,40400.0,58.3628,58.3807,58.3539,58.3718,40400.0
2013-10-10 13:30:00,65.25,65.29,65.2,65.28,28800.0,58.3628,58.3986,58.3181,58.3897,28800.0
2013-10-10 13:35:00,65.29,65.35,65.27,65.35,37100.0,58.3986,58.4523,58.3807,58.4523,37100.0
2013-10-10 13:40:00,65.34,65.42,65.33,65.42,61700.0,58.4433,58.5149,58.4344,58.5149,61700.0
2013-10-10 13:45:00,65.41,65.42,65.38,65.38,49800.0,58.506,58.5149,58.4791,58.4791,49800.0
2013-10-10 13:50:00,65.39,65.39,65.32,65.38,74100.0,58.4881,58.4881,58.4255,58.4791,74100.0
2013-10-10 13:55:00,65.37,65.45,65.36,65.43,49100.0,58.4702,58.5417,58.4612,58.5238,49100.0
2013-10-10 14:00:00,65.43,65.47,65.38,65.38,48500.0,58.5238,58.5596,58.4791,58.4791,48500.0
2013-10-10 14:05:00,65.39,65.41,65.33,65.36,38500.0,58.4881,58.506,58.4344,58.4612,38500.0
2013-10-10 14:10:00,65.36,65.4,65.33,65.38,52700.0,58.4612,58.497,58.4344,58.4791,52700.0
2013-10-10 14:15:00,65.39,65.4,65.34,65.34,61300.0,58.4881,58.497,58.4433,58.4433,61300.0
2013-10-10 14:20:00,65.35,65.43,65.35,65.4,43200.0,58.4523,58.5238,58.4523,58.497,43200.0
2013-10-10 14:25:00,65.4,65.4,65.38,65.39,25100.0,58.497,58.497,58.4791,58.4881,25100.0
2013-10-10 14:30:00,65.39,65.41,65.3,65.34,58700.0,58.4881,58.506,58.4076,58.4433,58700.0
2013-10-10 14:35:00,65.34,65.38,65.31,65.31,49600.0,58.4433,58.4791,58.4165,58.4165,49600.0
2013-10-10 14:40:00,65.32,65.37,65.3,65.37,26100.0,58.4255,58.4702,58.4076,58.4702,26100.0
2013-10-10 14:45:00,65.37,65.38,65.31,65.33,32100.0,58.4702,58.4791,58.4165,58.4344,32100.0
2013-10-10 14:50:00,65.33,65.39,65.32,65.37,43900.0,58.4344,58.4881,58.4255,58.4702,43900.0
2013-10-10 14:55:00,65.38,65.42,65.36,65.42,45000.0,58.4791,58.5149,58.4612,58.5149,45000.0
2013-10-10 15:00:00,65.42,65.54,65.42,65.51,89900.0,58.5149,58.6222,58.5149,58.5954,89900.0
2013-10-10 15:05:00,65.5,65.58,65.49,65.54,99700.0,58.5865,58.658,58.5775,58.6222,99700.0
2013-10-10 15:10:00,65.55,65.67,65.53,65.64,191000.0,58.6312,58.7385,58.6133,58.7117,191000.0
2013-10-10 15:15:00,65.65,65.66,65.58,65.6,118400.0,58.7206,58.7296,58.658,58.6759,118400.0
2013-10-10 15:20:00,65.61,65.61,65.51,65.56,125400.0,58.6848,58.6848,58.5954,58.6401,125400.0
2013-10-10 15:25:00,65.56,65.59,65.52,65.54,153100.0,58.6401,58.667,58.6043,58.6222,153100.0
2013-10-10 15:30:00,65.55,65.6,65.51,65.55,121000.0,58.6312,58.6759,58.5954,58.6312,121000.0
2013-10-10 15:35:00,65.55,65.6,65.54,65.55,158000.0,58.6312,58.6759,58.6222,58.6312,158000.0
2013-10-10 15:40:00,65.55,65.57,65.49,65.54,205500.0,58.6312,58.6491,58.5775,58.6222,205500.0
2013-10-10 15:45:00,65.54,65.54,65.42,65.46,255100.0,58.6222,58.6222,58.5149,58.5507,255100.0
2013-10-10 15:50:00,65.45,65.51,65.44,65.49,177800.0,58.5417,58.5954,58.5328,58.5775,177800.0
2013-10-10 15:55:00,65.49,65.59,65.43,65.57,425100.0,58.5775,58.667,58.5238,58.6491,425100.0
2013-10-11 09:30:00,65.66,65.71,65.5,65.67,135700.0,58.7296,58.7743,58.5865,58.7385,135700.0
2013-10-11 09:35:00,65.66,65.77,65.62,65.76,103100.0,58.7296,58.828,58.6938,58.819,103100.0
2013-10-11 09:40:00,65.75,65.77,65.66,65.67,85700.0,58.8101,58.828,58.7296,58.7385,85700.0
2013-10-11 09:45:00,65.68,65.71,65.65,65.67,59400.0,58.7475,58.7743,58.7206,58.7385,59400.0
2013-10-11 09:50:00,65.67,65.68,65.56,65.61,84600.0,58.7385,58.7475,58.6401,58.6848,84600.0
2013-10-11 09:55:00,65.6,65.89,65.58,65.89,108200.0,58.6759,58.9353,58.658,58.9353,108200.0
2013-10-11 10:00:00,65.89,65.98,65.73,65.77,89600.0,58.9353,59.0158,58.7922,58.828,89600.0
2013-10-11 10:05:00,65.78,65.88,65.78,65.82,72600.0,58.8369,58.9263,58.8369,58.8727,72600.0
2013-10-11 10:10:00,65.81,65.85,65.76,65.84,49800.0,58.8637,58.8995,58.819,58.8906,49800.0
2013-10-11 10:15:00,65.84,65.88,65.74,65.74,68300.0,58.8906,58.9263,58.8011,58.8011,68300.0
2013-10-11 10:20:00,65.74,65.82,65.72,65.78,48400.0,58.8011,58.8727,58.7832,58.8369,48400.0
2013-10-11 10:25:00,65.78,65.88,65.76,65.84,61800.0,58.8369,58.9263,58.819,58.8906,61800.0
2013-10-11 10:30:00,65.83,65.86,65.76,65.81,74300.0,58.8816,58.9085,58.819,58.8637,74300.0
2013-10-11 10:35:00,65.82,65.85,65.77,65.79,42900.0,58.8727,58.8995,58.828,58.8458,42900.0
2013-10-11 10:40:00,65.79,65.89,65.79,65.87,241900.0,58.8458,58.9353,58.8458,58.9174,241900.0
2013-10-11 10:45:00,65.87,65.95,65.86,65.91,72700.0,58.9174,58.989,58.9085,58.9532,72700.0
2013-10-11 10:50:00,65.91,65.96,65.87,65.9,86900.0,58.9532,58.9979,58.9174,58.9442,86900.0
2013-10-11 10:55:00,65.9,65.96,65.88,65.95,68200.0,58.9442,58.9979,58.9263,58.989,68200.0
2013-10-11 11:00:00,65.95,65.99,65.92,65.95,33500.0,58.989,59.0247,58.9621,58.989,33500.0
2013-10-11 11:05:00,65.95,66.04,65.95,66.0,80400.0,58.989,59.0695,58.989,59.0337,80400.0
2013-10-11 11:10:00,65.99,66.07,65.99,66.03,39900.0,59.0247,59.0963,59.0247,59.0605,39900.0
2013-10-11 11:15:00,66.04,66.09,66.04,66.05,110600.0,59.0695,59.1142,59.0695,59.0784,110600.0
2013-10-11 11:20:00,66.06,66.08,66.03,66.03,67300.0,59.0873,59.1052,59.0605,59.0605,67300.0
2013-10-11 11:25:00,66.04,66.06,66.02,66.05,87300.0,59.0695,59.0873,59.0516,59.0784,87300.0
2013-10-11 11:30:00,66.05,66.14,66.02,66.1,118700.0,59.0784,59.1589,59.0516,59.1231,118700.0
2013-10-11 11:35:00,66.1,66.16,66.09,66.16,47400.0,59.1231,59.1768,59.1142,59.1768,47400.0
2013-10-11 11:40:00,66.16,66.31,66.13,66.3,172200.0,59.1768,59.311,59.15,59.302,172200.0
2013-10-11 11:45:00,66.29,66.37,66.28,66.35,74000.0,59.2931,59.3646,59.2841,59.3467,74000.0
2013-10-11 11:50:00,66.34,66.39,66.31,66.33,67300.0,59.3378,59.3825,59.311,59.3288,67300.0
2013-10-11 11:55:00,66.33,66.46,66.33,66.45,74500.0,59.3288,59.4451,59.3288,59.4362,74500.0
2013-10-11 12:00:00,66.44,66.47,66.4,66.41,99600.0,59.4272,59.4541,59.3915,59.4004,99600.0
2013-10-11 12:05:00,66.41,66.48,66.38,66.46,62100.0,59.4004,59.463,59.3736,59.4451,62100.0
2013-10-11 12:10:00,66.46,66.53,66.45,66.53,90900.0,59.4451,59.5077,59.4362,59.5077,90900.0
2013-10-11 12:15:00,66.53,66.59,66.53,66.55,91200.0,59.5077,59.5614,59.5077,59.5256,91200.0
2013-10-11 12:20:00,66.54,66.56,66.49,66.51,120800.0,59.5167,59.5346,59.472,59.4898,120800.0
2013-10-11 12:25:00,66.51,66.52,66.41,66.42,78300.0,59.4898,59.4988,59.4004,59.4093,78300.0
2013-10-11 12:30:00,66.41,66.43,66.38,66.41,30100.0,59.4004,59.4183,59.3736,59.4004,30100.0
2013-10-11 12:35:00,66.42,66.42,66.35,66.36,34000.0,59.4093,59.4093,59.3467,59.3557,34000.0
2013-10-11 12:40:00,66.37,66.44,66.37,66.44,30000.0,59.3646,59.4272,59.3646,59.4272,30000.0
2013-10-11 12:45:00,66.43,66.47,66.41,66.42,50800.0,59.4183,59.4541,59.4004,59.4093,50800.0
2013-10-11 12:50:00,66.42,66.47,66.41,66.45,36400.0,59.4093,59.4541,59.4004,59.4362,36400.0
2013-10-11 12:55:00,66.44,66.46,66.4,66.41,61200.0,59.4272,59.4451,59.3915,59.4004,61200.0
2013-10-11 13:00:00,66.4,66.41,66.36,66.37,33000.0,59.3915,59.4004,59.3557,59.3646,33000.0
2013-10-11 13:05:00,66.37,66.42,66.36,66.4,112500.0,59.3646,59.4093,59.3557,59.3915,112500.0
2013-10-11 13:10:00,66.4,66.45,66.39,66.42,84600.0,59.3915,59.4362,59.3825,59.4093,84600.0
2013-10-11 13:15:00,66.42,66.42,66.35,66.39,75700.0,59.4093,59.4093,59.3467,59.3825,75700.0
2013-10-11 13:20:00,66.39,66.44,66.35,66.44,50000.0,59.3825,59.4272,59.3467,59.4272,50000.0
2013-10-11 13:25:00,66.44,66.45,66.39,66.41,48000.0,59.4272,59.4362,59.3825,59.4004,48000.0
2013-10-11 13:30:00,66.41,66.45,66.4,66.42,72100.0,59.4004,59.4362,59.3915,59.4093,72100.0
2013-10-11 13:35:00,66.42,66.45,66.39,66.39,33800.0,59.4093,59.4362,59.3825,59.3825,33800.0
2013-10-11 13:40:00,66.39,66.4,66.36,66.4,35500.0,59.3825,59.3915,59.3557,59.3915,35500.0
2013-10-11 13:45:00,66.4,66.41,66.36,66.37,33600.0,59.3915,59.4004,59.3557,59.3646,33600.0
2013-10-11 13:50:00,66.36,66.39,66.35,66.39,33300.0,59.3557,59.3825,59.3467,59.3825,33300.0
2013-10-11 13:55:00,66.38,66.39,66.35,66.39,45000.0,59.3736,59.3825,59.3467,59.3825,45000.0
2013-10-11 14:00:00,66.4,66.44,66.38,66.4,56800.0,59.3915,59.4272,59.3736,59.3915,56800.0
2013-10-11 14:05:00,66.4,66.45,66.38,66.44,41000.0,59.3915,59.4362,59.3736,59.4272,41000.0
2013-10-11 14:10:00,66.43,66.43,66.37,66.37,31900.0,59.4183,59.4183,59.3646,59.3646,31900.0
2013-10-11 14:15:00,66.38,66.4,66.34,66.37,45100.0,59.3736,59.3915,59.3378,59.3646,45100.0
2013-10-11 14:20:00,66.37,66.4,66.35,66.36,36600.0,59.3646,59.3915,59.3467,59.3557,36600.0
2013-10-11 14:25:00,66.36,66.37,66.34,66.37,39700.0,59.3557,59.3646,59.3378,59.3646,39700.0
2013-10-11 14:30:00,66.37,66.37,66.28,66.29,51100.0,59.3646,59.3646,59.2841,59.2931,51100.0
2013-10-11 14:35:00,66.29,66.31,66.28,66.28,46200.0,59.2931,59.311,59.2841,59.2841,46200.0
2013-10-11 14:40:00,66.29,66.3,66.26,66.27,50600.0,59.2931,59.302,59.2662,59.2752,50600.0
2013-10-11 14:45:00,66.28,66.3,66.23,66.23,62200.0,59.2841,59.302,59.2394,59.2394,62200.0
2013-10-11 14:50:00,66.24,66.24,66.17,66.2,57400.0,59.2483,59.2483,59.1857,59.2126,57400.0
2013-10-11 14:55:00,66.2,66.24,66.17,66.2,59200.0,59.2126,59.2483,59.1857,59.2126,59200.0
2013-10-11 15:00:00,66.2,66.21,66.15,66.15,59500.0,59.2126,59.2215,59.1678,59.1678,59500.0
2013-10-11 15:05:00,66.15,66.17,66.14,66.16,56700.0,59.1678,59.1857,59.1589,59.1768,56700.0
2013-10-11 15:10:00,66.17,66.17,66.09,66.1,71100.0,59.1857,59.1857,59.1142,59.1231,71100.0
2013-10-11 15:15:00,66.09,66.13,66.05,66.06,84300.0,59.1142,59.15,59.0784,59.0873,84300.0
2013-10-11 15:20:00,66.05,66.08,66.03,66.03,105900.0,59.0784,59.1052,59.0605,59.0605,105900.0
2013-10-11 15:25:00,66.03,66.14,66.03,66.13,100000.0,59.0605,59.1589,59.0605,59.15,100000.0
2013-10-11 15:30:00,66.13,66.19,66.13,66.14,120400.0,59.15,59.2036,59.15,59.1589,120400.0
2013-10-11 15:35:00,66.15,66.16,66.08,66.11,99000.0,59.1678,59.1768,59.1052,59.1321,99000.0
2013-10-11 15:40:00,66.11,66.15,66.07,66.1,142700.0,59.1321,59.1678,59.0963,59.1231,142700.0
2013-10-11 15:45:00,66.09,66.12,66.03,66.03,171000.0,59.1142,59.141,59.0605,59.0605,171000.0
2013-10-11 15:50:00,66.04,66.11,66.01,66.08,190500.0,59.0695,59.1321,59.0426,59.1052,190500.0
2013-10-11 15:55:00,66.08,66.22,66.08,66.22,381000.0,59.1052,59.2305,59.1052,59.2305,381000.0
2013-10-14 09:30:00,65.88,66.28,65.78,66.26,133900.0,58.9263,59.2841,58.8369,59.2662,133900.0
2013-10-14 09:35:00,66.26,66.27,66.1,66.12,55400.0,59.2662,59.2752,59.1231,59.141,55400.0
2013-10-14 09:40:00,66.12,66.23,66.09,66.15,62500.0,59.141,59.2394,59.1142,59.1678,62500.0
2013-10-14 09:45:00,66.16,66.16,66.03,66.05,52400.0,59.1768,59.1768,59.0605,59.0784,52400.0
2013-10-14 09:50:00,66.03,66.29,66.03,66.22,55100.0,59.0605,59.2931,59.0605,59.2305,55100.0
2013-10-14 09:55:00,66.23,66.41,66.21,66.33,68600.0,59.2394,59.4004,59.2215,59.3288,68600.0
2013-10-14 10:00:00,66.35,66.44,66.3,66.35,65200.0,59.3467,59.4272,59.302,59.3467,65200.0
2013-10-14 10:05:00,66.35,66.37,66.28,66.31,88000.0,59.3467,59.3646,59.2841,59.311,88000.0
2013-10-14 10:10:00,66.31,66.31,66.21,66.24,59600.0,59.311,59.311,59.2215,59.2483,59600.0
2013-10-14 10:15:00,66.24,66.3,66.23,66.24,61400.0,59.2483,59.302,59.2394,59.2483,61400.0
2013-10-14 10:20:00,66.24,66.31,66.24,66.29,61800.0,59.2483,59.311,59.2483,59.2931,61800.0
2013-10-14 10:25:00,66.29,66.4,66.29,66.4,79100.0,59.2931,59.3915,59.2931,59.3915,79100.0
2013-10-14 10:30:00,66.39,66.4,66.33,66.34,47500.0,59.3825,59.3915,59.3288,59.3378,47500.0
2013-10-14 10:35:00,66.34,66.38,66.33,66.36,40400.0,59.3378,59.3736,59.3288,59.3557,40400.0
2013-10-14 10:40:00,66.36,66.37,66.28,66.28,53300.0,59.3557,59.3646,59.2841,59.2841,53300.0
2013-10-14 10:45:00,66.28,66.29,66.2,66.2,65100.0,59.2841,59.2931,59.2126,59.2126,65100.0
2013-10-14 10:50:00,66.21,66.23,66.12,66.12,38400.0,59.2215,59.2394,59.141,59.141,38400.0
2013-10-14 10:55:00,66.13,66.25,66.12,66.2,38500.0,59.15,59.2573,59.141,59.2126,38500.0
2013-10-14 11:00:00,66.2,66.25,66.16,66.22,53200.0,59.2126,59.2573,59.1768,59.2305,53200.0
2013-10-14 11:05:00,66.21,66.21,66.16,66.17,24900.0,59.2215,59.2215,59.1768,59.1857,24900.0
2013-10-14 11:10:00,66.17,66.24,66.16,66.24,35800.0,59.1857,59.2483,59.1768,59.2483,35800.0
2013-10-14 11:15:00,66.24,66.26,66.16,66.22,40300.0,59.2483,59.2662,59.1768,59.2305,40300.0
2013-10-14 11:20:00,66.22,66.24,66.21,66.23,23300.0,59.2305,59.2483,59.2215,59.2394,23300.0
2013-10-14 11:25:00,66.23,66.29,66.19,66.28,65700.0,59.2394,59.2931,59.2036,59.2841,65700.0
2013-10-14 11:30:00,66.27,66.33,66.27,66.3,54700.0,59.2752,59.3288,59.2752,59.302,54700.0
2013-10-14 11:35:00,66.3,66.41,66.3,66.39,42400.0,59.302,59.4004,59.302,59.3825,42400.0
2013-10-14 11:40:00,66.38,66.44,66.38,66.42,37200.0,59.3736,59.4272,59.3736,59.4093,37200.0
2013-10-14 11:45:00,66.42,66.45,66.41,66.45,43800.0,59.4093,59.4362,59.4004,59.4362,43800.0
2013-10-14 11:50:00,66.45,66.5,66.45,66.46,69500.0,59.4362,59.4809,59.4362,59.4451,69500.0
2013-10-14 11:55:00,66.46,66.57,66.45,66.55,59900.0,59.4451,59.5435,59.4362,59.5256,59900.0
2013-10-14 12:00:00,66.55,66.55,66.5,66.53,50300.0,59.5256,59.5256,59.4809,59.5077,50300.0
2013-10-14 12:05:00,66.53,66.53,66.46,66.46,55700.0,59.5077,59.5077,59.4451,59.4451,55700.0
2013-10-14 12:10:00,66.47,66.5,66.46,66.47,43000.0,59.4541,59.4809,59.4451,59.4541,43000.0
2013-10-14 12:15:00,66.48,66.49,66.46,66.46,29600.0,59.463,59.472,59.4451,59.4451,29600.0
2013-10-14 12:20:00,66.45,66.46,66.45,66.45,44200.0,59.4362,59.4451,59.4362,59.4362,44200.0
2013-10-14 12:25:00,66.45,66.53,66.45,66.53,27500.0,59.4362,59.5077,59.4362,59.5077,27500.0
2013-10-14 12:30:00,66.53,66.57,66.52,66.55,29600.0,59.5077,59.5435,59.4988,59.5256,29600.0
2013-10-14 12:35:00,66.56,66.61,66.55,66.58,42200.0,59.5346,59.5793,59.5256,59.5525,42200.0
2013-10-14 12:40:00,66.57,66.59,66.54,66.58,30100.0,59.5435,59.5614,59.5167,59.5525,30100.0
2013-10-14 12:45:00,66.58,66.63,66.57,66.6,45900.0,59.5525,59.5972,59.5435,59.5703,45900.0
2013-10-14 12:50:00,66.6,66.64,66.58,66.6,32300.0,59.5703,59.6061,59.5525,59.5703,32300.0
2013-10-14 12:55:00,66.6,66.61,66.56,66.6,25300.0,59.5703,59.5793,59.5346,59.5703,25300.0
2013-10-14 13:00:00,66.6,66.62,66.57,66.61,21700.0,59.5703,59.5882,59.5435,59.5793,21700.0
2013-10-14 13:05:00,66.62,66.65,66.61,66.64,43200.0,59.5882,59.6151,59.5793,59.6061,43200.0
2013-10-14 13:10:00,66.65,66.77,66.65,66.76,66700.0,59.6151,59.7224,59.6151,59.7135,66700.0
2013-10-14 13:15:00,66.75,66.78,66.73,66.74,41500.0,59.7045,59.7313,59.6866,59.6956,41500.0
2013-10-14 13:20:00,66.74,66.77,66.72,66.73,44800.0,59.6956,59.7224,59.6777,59.6866,44800.0
2013-10-14 13:25:00,66.73,66.79,66.73,66.79,71400.0,59.6866,59.7403,59.6866,59.7403,71400.0
2013-10-14 13:30:00,66.79,66.85,66.77,66.84,88200.0,59.7403,59.794,59.7224,59.785,88200.0
2013-10-14 13:35:00,66.85,66.85,66.76,66.78,26100.0,59.794,59.794,59.7135,59.7313,26100.0
2013-10-14 13:40:00,66.78,66.8,66.75,66.79,48100.0,59.7313,59.7492,59.7045,59.7403,48100.0
2013-10-14 13:45:00,66.79,66.82,66.75,66.78,59600.0,59.7403,59.7671,59.7045,59.7313,59600.0
2013-10-14 13:50:00,66.77,66.77,66.67,66.71,44400.0,59.7224,59.7224,59.633,59.6687,44400.0
2013-10-14 13:55:00,66.71,66.76,66.7,66.76,36500.0,59.6687,59.7135,59.6598,59.7135,36500.0
2013-10-14 14:00:00,66.76,66.81,66.74,66.81,61900.0,59.7135,59.7582,59.6956,59.7582,61900.0
2013-10-14 14:05:00,66.8,66.86,66.79,66.79,74000.0,59.7492,59.8029,59.7403,59.7403,74000.0
2013-10-14 14:10:00,66.79,66.8,66.74,66.79,51400.0,59.7403,59.7492,59.6956,59.7403,51400.0
2013-10-14 14:15:00,66.8,66.84,66.8,66.83,30100.0,59.7492,59.785,59.7492,59.7761,30100.0
2013-10-14 14:20:00,66.83,66.9,66.83,66.84,67000.0,59.7761,59.8387,59.7761,59.785,67000.0
2013-10-14 14:25:00,66.85,66.85,66.82,66.82,26300.0,59.794,59.794,59.7671,59.7671,26300.0
2013-10-14 14:30:00,66.83,66.92,66.8,66.9,69500.0,59.7761,59.8566,59.7492,59.8387,69500.0
2013-10-14 14:35:00,66.9,66.98,66.9,66.92,96300.0,59.8387,59.9102,59.8387,59.8566,96300.0
2013-10-14 14:40:00,66.92,66.93,66.74,66.74,118200.0,59.8566,59.8655,59.6956,59.6956,118200.0
2013-10-14 14:45:00,66.74,66.8,66.73,66.78,101700.0,59.6956,59.7492,59.6866,59.7313,101700.0
2013-10-14 14:50:00,66.77,66.78,66.72,66.73,33900.0,59.7224,59.7313,59.6777,59.6866,33900.0
2013-10-14 14:55:00,66.73,66.76,66.71,66.72,39100.0,59.6866,59.7135,59.6687,59.6777,39100.0
2013-10-14 15:00:00,66.72,66.77,66.68,66.77,55500.0,59.6777,59.7224,59.6419,59.7224,55500.0
2013-10-14 15:05:00,66.77,66.88,66.74,66.88,68400.0,59.7224,59.8208,59.6956,59.8208,68400.0
2013-10-14 15:10:00,66.87,66.92,66.84,66.91,35800.0,59.8118,59.8566,59.785,59.8476,35800.0
2013-10-14 15:15:00,66.9,66.91,66.84,66.87,49400.0,59.8387,59.8476,59.785,59.8118,49400.0
2013-10-14 15:20:00,66.87,66.88,66.84,66.85,89400.0,59.8118,59.8208,59.785,59.794,89400.0
2013-10-14 15:25:00,66.86,66.94,66.85,66.93,89200.0,59.8029,59.8745,59.794,59.8655,89200.0
2013-10-14 15:30:00,66.92,66.96,66.91,66.92,182600.0,59.8566,59.8923,59.8476,59.8566,182600.0
2013-10-14 15:35:00,66.91,66.95,66.88,66.88,106300.0,59.8476,59.8834,59.8208,59.8208,106300.0
2013-10-14 15:40:00,66.88,66.93,66.88,66.91,95300.0,59.8208,59.8655,59.8208,59.8476,95300.0
2013-10-14 15:45:00,66.92,66.93,66.79,66.8,154800.0,59.8566,59.8655,59.7403,59.7492,154800.0
2013-10-14 15:50:00,66.81,66.82,66.73,66.77,204500.0,59.7582,59.7671,59.6866,59.7224,204500.0
2013-10-14 15:55:00,66.76,66.88,66.73,66.84,477500.0,59.7135,59.8208,59.6866,59.785,477500.0
2013-10-15 09:30:00,66.73,66.94,66.6,66.64,150100.0,59.6866,59.8745,59.5703,59.6061,150100.0
2013-10-15 09:35:00,66.65,66.76,66.4,66.4,68400.0,59.6151,59.7135,59.3915,59.3915,68400.0
2013-10-15 09:40:00,66.38,66.49,66.01,66.05,219100.0,59.3736,59.472,59.0426,59.0784,219100.0
2013-10-15 09:45:00,66.06,66.22,66.02,66.22,127400.0,59.0873,59.2305,59.0516,59.2305,127400.0
2013-10-15 09:50:00,66.24,66.35,66.01,66.03,131600.0,59.2483,59.3467,59.0426,59.0605,131600.0
2013-10-15 09:55:00,66.01,66.06,65.93,65.99,152600.0,59.0426,59.0873,58.9711,59.0247,152600.0
2013-10-15 10:00:00,65.98,66.16,65.98,66.05,91100.0,59.0158,59.1768,59.0158,59.0784,91100.0
2013-10-15 10:05:00,66.05,66.32,66.05,66.3,107300.0,59.0784,59.3199,59.0784,59.302,107300.0
2013-10-15 10:10:00,66.3,66.37,66.19,66.23,100900.0,59.302,59.3646,59.2036,59.2394,100900.0
2013-10-15 10:15:00,66.23,66.3,66.21,66.24,63300.0,59.2394,59.302,59.2215,59.2483,63300.0
2013-10-15 10:20:00,66.23,66.42,66.23,66.39,139500.0,59.2394,59.4093,59.2394,59.3825,139500.0
2013-10-15 10:25:00,66.39,66.44,66.38,66.39,83300.0,59.3825,59.4272,59.3736,59.3825,83300.0
2013-10-15 10:30:00,66.38,66.4,66.32,66.38,135000.0,59.3736,59.3915,59.3199,59.3736,135000.0
2013-10-15 10:35:00,66.38,66.5,66.37,66.49,68700.0,59.3736,59.4809,59.3646,59.472,68700.0
2013-10-15 10:40:00,66.49,66.56,66.27,66.34,80100.0,59.472,59.5346,59.2752,59.3378,80100.0
2013-10-15 10:45:00,66.35,66.36,66.23,66.28,50500.0,59.3467,59.3557,59.2394,59.2841,50500.0
2013-10-15 10:50:00,66.29,66.33,66.25,66.27,56000.0,59.2931,59.3288,59.2573,59.2752,56000.0
2013-10-15 10:55:00,66.27,66.28,66.19,66.23,46000.0,59.2752,59.2841,59.2036,59.2394,46000.0
2013-10-15 11:00:00,66.23,66.38,66.19,66.28,68500.0,59.2394,59.3736,59.2036,59.2841,68500.0
2013-10-15 11:05:00,66.28,66.3,66.09,66.1,77300.0,59.2841,59.302,59.1142,59.1231,77300.0
2013-10-15 11:10:00,66.11,66.47,66.07,66.36,126700.0,59.1321,59.4541,59.0963,59.3557,126700.0
2013-10-15 11:15:00,66.36,66.48,66.34,66.48,29200.0,59.3557,59.463,59.3378,59.463,29200.0
2013-10-15 11:20:00,66.49,66.58,66.49,66.52,56200.0,59.472,59.5525,59.472,59.4988,56200.0
2013-10-15 11:25:00,66.51,66.52,66.41,66.45,42000.0,59.4898,59.4988,59.4004,59.4362,42000.0
2013-10-15 11:30:00,66.44,66.45,66.34,66.34,37800.0,59.4272,59.4362,59.3378,59.3378,37800.0
2013-10-15 11:35:00,66.35,66.37,66.27,66.35,39300.0,59.3467,59.3646,59.2752,59.3467,39300.0
2013-10-15 11:40:00,66.35,66.37,66.31,66.34,26600.0,59.3467,59.3646,59.311,59.3378,26600.0
2013-10-15 11:45:00,66.35,66.38,66.27,66.33,28500.0,59.3467,59.3736,59.2752,59.3288,28500.0
2013-10-15 11:50:00,66.33,66.4,66.32,66.39,24200.0,59.3288,59.3915,59.3199,59.3825,24200.0
2013-10-15 11:55:00,66.39,66.42,66.33,66.34,31700.0,59.3825,59.4093,59.3288,59.3378,31700.0
2013-10-15 12:00:00,66.33,66.35,66.29,66.35,29600.0,59.3288,59.3467,59.2931,59.3467,29600.0
2013-10-15 12:05:00,66.34,66.38,66.28,66.38,31500.0,59.3378,59.3736,59.2841,59.3736,31500.0
2013-10-15 12:10:00,66.37,66.41,66.34,66.34,23200.0,59.3646,59.4004,59.3378,59.3378,23200.0
2013-10-15 12:15:00,66.35,66.37,66.28,66.37,39700.0,59.3467,59.3646,59.2841,59.3646,39700.0
2013-10-15 12:20:00,66.37,66.46,66.33,66.45,31100.0,59.3646,59.4451,59.3288,59.4362,31100.0
2013-10-15 12:25:00,66.46,66.5,66.43,66.45,31100.0,59.4451,59.4809,59.4183,59.4362,31100.0
2013-10-15 12:30:00,66.44,66.52,66.42,66.52,29200.0,59.4272,59.4988,59.4093,59.4988,29200.0
2013-10-15 12:35:00,66.52,66.55,66.51,66.54,42100.0,59.4988,59.5256,59.4898,59.5167,42100.0
2013-10-15 12:40:00,66.54,66.62,66.53,66.6,35000.0,59.5167,59.5882,59.5077,59.5703,35000.0
2013-10-15 12:45:00,66.61,66.62,66.57,66.58,24900.0,59.5793,59.5882,59.5435,59.5525,24900.0
2013-10-15 12:50:00,66.58,66.58,66.55,66.57,11400.0,59.5525,59.5525,59.5256,59.5435,11400.0
2013-10-15 12:55:00,66.57,66.59,66.53,66.57,38600.0,59.5435,59.5614,59.5077,59.5435,38600.0
2013-10-15 13:00:00,66.58,66.65,66.57,66.61,49000.0,59.5525,59.6151,59.5435,59.5793,49000.0
2013-10-15 13:05:00,66.6,66.62,66.56,66.61,23100.0,59.5703,59.5882,59.5346,59.5793,23100.0
2013-10-15 13:10:00,66.6,66.66,66.55,66.65,30900.0,59.5703,59.624,59.5256,59.6151,30900.0
2013-10-15 13:15:00,66.65,66.65,66.57,66.58,20000.0,59.6151,59.6151,59.5435,59.5525,20000.0
2013-10-15 13:20:00,66.57,66.59,66.55,66.59,28700.0,59.5435,59.5614,59.5256,59.5614,28700.0
2013-10-15 13:25:00,66.58,66.58,66.52,66.52,30700.0,59.5525,59.5525,59.4988,59.4988,30700.0
2013-10-15 13:30:00,66.53,66.62,66.53,66.61,74400.0,59.5077,59.5882,59.5077,59.5793,74400.0
2013-10-15 13:35:00,66.6,66.61,66.54,66.59,49700.0,59.5703,59.5793,59.5167,59.5614,49700.0
2013-10-15 13:40:00,66.58,66.59,66.55,66.56,23400.0,59.5525,59.5614,59.5256,59.5346,23400.0
2013-10-15 13:45:00,66.56,66.65,66.56,66.65,39300.0,59.5346,59.6151,59.5346,59.6151,39300.0
2013-10-15 13:50:00,66.65,66.72,66.63,66.67,32100.0,59.6151,59.6777,59.5972,59.633,32100.0
2013-10-15 13:55:00,66.68,66.69,66.64,66.68,17200.0,59.6419,59.6508,59.6061,59.6419,17200.0
2013-10-15 14:00:00,66.68,66.77,66.68,66.74,42200.0,59.6419,59.7224,59.6419,59.6956,42200.0
2013-10-15 14:05:00,66.74,66.75,66.7,66.72,28400.0,59.6956,59.7045,59.6598,59.6777,28400.0
2013-10-15 14:10:00,66.71,66.71,66.63,66.66,44500.0,59.6687,59.6687,59.5972,59.624,44500.0
2013-10-15 14:15:00,66.65,66.7,66.61,66.69,51200.0,59.6151,59.6598,59.5793,59.6508,51200.0
2013-10-15 14:20:00,66.69,66.7,66.56,66.56,93100.0,59.6508,59.6598,59.5346,59.5346,93100.0
2013-10-15 14:25:00,66.57,66.6,66.51,66.53,73000.0,59.5435,59.5703,59.4898,59.5077,73000.0
2013-10-15 14:30:00,66.52,66.52,66.44,66.46,65900.0,59.4988,59.4988,59.4272,59.4451,65900.0
2013-10-15 14:35:00,66.46,66.46,66.24,66.35,87500.0,59.4451,59.4451,59.2483,59.3467,87500.0
2013-10-15 14:40:00,66.34,66.48,66.28,66.44,75100.0,59.3378,59.463,59.2841,59.4272,75100.0
2013-10-15 14:45:00,66.44,66.45,66.22,66.37,147200.0,59.4272,59.4362,59.2305,59.3646,147200.0
2013-10-15 14:50:00,66.36,66.52,66.36,66.49,94200.0,59.3557,59.4988,59.3557,59.472,94200.0
2013-10-15 14:55:00,66.48,66.54,66.45,66.54,56900.0,59.463,59.5167,59.4362,59.5167,56900.0
2013-10-15 15:00:00,66.54,66.63,66.47,66.5,86000.0,59.5167,59.5972,59.4541,59.4809,86000.0
2013-10-15 15:05:00,66.51,66.68,66.45,66.65,125500.0,59.4898,59.6419,59.4362,59.6151,125500.0
2013-10-15 15:10:00,66.66,66.73,66.64,66.68,77900.0,59.624,59.6866,59.6061,59.6419,77900.0
2013-10-15 15:15:00,66.67,66.69,66.6,66.67,70500.0,59.633,59.6508,59.5703,59.633,70500.0
2013-10-15 15:20:00,66.67,66.68,66.59,66.68,65400.0,59.633,59.6419,59.5614,59.6419,65400.0
2013-10-15 15:25:00,66.68,66.68,66.62,66.67,55100.0,59.6419,59.6419,59.5882,59.633,55100.0
2013-10-15 15:30:00,66.67,66.67,66.51,66.56,105200.0,59.633,59.633,59.4898,59.5346,105200.0
2013-10-15 15:35:00,66.56,66.61,66.51,66.55,80000.0,59.5346,59.5793,59.4898,59.5256,80000.0
2013-10-15 15:40:00,66.55,66.58,66.44,66.48,101900.0,59.5256,59.5525,59.4272,59.463,101900.0
2013-10-15 15:45:00,66.49,66.52,66.47,66.49,124600.0,59.472,59.4988,59.4541,59.472,124600.0
2013-10-15 15:50:00,66.49,66.49,66.41,66.46,132600.0,59.472,59.472,59.4004,59.4451,132600.0
2013-10-15 15:55:00,66.46,66.56,66.44,66.45,326100.0,59.4451,59.5346,59.4272,59.4362,326100.0
2013-10-16 09:30:00,66.64,66.86,66.52,66.7,187000.0,59.6061,59.8029,59.4988,59.6598,187000.0
2013-10-16 09:35:00,66.73,66.81,66.55,66.58,134500.0,59.6866,59.7582,59.5256,59.5525,134500.0
2013-10-16 09:40:00,66.58,66.6,66.42,66.47,74900.0,59.5525,59.5703,59.4093,59.4541,74900.0
2013-10-16 09:45:00,66.47,66.55,66.39,66.46,89000.0,59.4541,59.5256,59.3825,59.4451,89000.0
2013-10-16 09:50:00,66.46,66.56,66.4,66.5,153100.0,59.4451,59.5346,59.3915,59.4809,153100.0
2013-10-16 09:55:00,66.51,66.79,66.48,66.75,239100.0,59.4898,59.7403,59.463,59.7045,239100.0
2013-10-16 10:00:00,66.75,66.81,66.69,66.7,149500.0,59.7045,59.7582,59.6508,59.6598,149500.0
2013-10-16 10:05:00,66.7,66.72,66.56,66.64,191000.0,59.6598,59.6777,59.5346,59.6061,191000.0
2013-10-16 10:10:00,66.63,66.65,66.56,66.62,109400.0,59.5972,59.6151,59.5346,59.5882,109400.0
2013-10-16 10:15:00,66.63,66.65,66.55,66.56,126100.0,59.5972,59.6151,59.5256,59.5346,126100.0
2013-10-16 10:20:00,66.57,66.64,66.55,66.56,126700.0,59.5435,59.6061,59.5256,59.5346,126700.0
2013-10-16 10:25:00,66.56,66.6,66.48,66.56,78000.0,59.5346,59.5703,59.463,59.5346,78000.0
2013-10-16 10:30:00,66.55,66.64,66.55,66.6,62100.0,59.5256,59.6061,59.5256,59.5703,62100.0
2013-10-16 10:35:00,66.61,66.61,66.53,66.59,59700.0,59.5793,59.5793,59.5077,59.5614,59700.0
2013-10-16 10:40:00,66.59,66.62,66.55,66.6,61600.0,59.5614,59.5882,59.5256,59.5703,61600.0
2013-10-16 10:45:00,66.61,66.7,66.6,66.68,160000.0,59.5793,59.6598,59.5703,59.6419,160000.0
2013-10-16 10:50:00,66.68,66.68,66.61,66.65,132100.0,59.6419,59.6419,59.5793,59.6151,132100.0
2013-10-16 10:55:00,66.65,66.71,66.61,66.69,69800.0,59.6151,59.6687,59.5793,59.6508,69800.0
2013-10-16 11:00:00,66.69,66.79,66.67,66.78,61700.0,59.6508,59.7403,59.633,59.7313,61700.0
2013-10-16 11:05:00,66.79,66.81,66.74,66.74,99400.0,59.7403,59.7582,59.6956,59.6956,99400.0
2013-10-16 11:10:00,66.74,66.77,66.7,66.76,86500.0,59.6956,59.7224,59.6598,59.7135,86500.0
2013-10-16 11:15:00,66.76,66.77,66.7,66.7,49500.0,59.7135,59.7224,59.6598,59.6598,49500.0
2013-10-16 11:20:00,66.7,66.71,66.64,66.66,43000.0,59.6598,59.6687,59.6061,59.624,43000.0
2013-10-16 11:25:00,66.66,66.67,66.64,66.67,88900.0,59.624,59.633,59.6061,59.633,88900.0
2013-10-16 11:30:00,66.67,66.73,66.67,66.69,33400.0,59.633,59.6866,59.633,59.6508,33400.0
2013-10-16 11:35:00,66.69,66.73,66.68,66.7,48800.0,59.6508,59.6866,59.6419,59.6598,48800.0
2013-10-16 11:40:00,66.7,66.73,66.67,66.72,51600.0,59.6598,59.6866,59.633,59.6777,51600.0
2013-10-16 11:45:00,66.72,66.72,66.65,66.65,35400.0,59.6777,59.6777,59.6151,59.6151,35400.0
2013-10-16 11:50:00,66.65,66.69,66.58,66.6,111200.0,59.6151,59.6508,59.5525,59.5703,111200.0
2013-10-16 11:55:00,66.6,66.62,66.57,66.59,88500.0,59.5703,59.5882,59.5435,59.5614,88500.0
2013-10-16 12:00:00,66.6,66.61,66.55,66.56,57900.0,59.5703,59.5793,59.5256,59.5346,57900.0
2013-10-16 12:05:00,66.56,66.6,66.53,66.53,98700.0,59.5346,59.5703,59.5077,59.5077,98700.0
2013-10-16 12:10:00,66.53,66.6,66.53,66.56,104600.0,59.5077,59.5703,59.5077,59.5346,104600.0
2013-10-16 12:15:00,66.56,66.63,66.56,66.58,53900.0,59.5346,59.5972,59.5346,59.5525,53900.0
2013-10-16 12:20:00,66.58,66.61,66.52,66.55,53500.0,59.5525,59.5793,59.4988,59.5256,53500.0
2013-10-16 12:25:00,66.53,66.59,66.5,66.52,49400.0,59.5077,59.5614,59.4809,59.4988,49400.0
2013-10-16 12:30:00,66.51,66.52,66.44,66.45,85700.0,59.4898,59.4988,59.4272,59.4362,85700.0
2013-10-16 12:35:00,66.45,66.48,66.35,66.4,99500.0,59.4362,59.463,59.3467,59.3915,99500.0
2013-10-16 12:40:00,66.41,66.46,66.4,66.44,32600.0,59.4004,59.4451,59.3915,59.4272,32600.0
2013-10-16 12:45:00,66.44,66.45,66.37,66.38,37600.0,59.4272,59.4362,59.3646,59.3736,37600.0
2013-10-16 12:50:00,66.39,66.45,66.38,66.44,29600.0,59.3825,59.4362,59.3736,59.4272,29600.0
2013-10-16 12:55:00,66.43,66.46,66.42,66.46,33800.0,59.4183,59.4451,59.4093,59.4451,33800.0
2013-10-16 13:00:00,66.47,66.48,66.44,66.46,81200.0,59.4541,59.463,59.4272,59.4451,81200.0
2013-10-16 13:05:00,66.46,66.48,66.46,66.47,56700.0,59.4451,59.463,59.4451,59.4541,56700.0
2013-10-16 13:10:00,66.47,66.47,66.41,66.47,38300.0,59.4541,59.4541,59.4004,59.4541,38300.0
2013-10-16 13:15:00,66.47,66.48,66.42,66.44,54000.0,59.4541,59.463,59.4093,59.4272,54000.0
2013-10-16 13:20:00,66.44,66.44,66.38,66.38,46500.0,59.4272,59.4272,59.3736,59.3736,46500.0
2013-10-16 13:25:00,66.39,66.47,66.38,66.44,88700.0,59.3825,59.4541,59.3736,59.4272,88700.0
2013-10-16 13:30:00,66.44,66.45,66.4,66.43,61600.0,59.4272,59.4362,59.3915,59.4183,61600.0
2013-10-16 13:35:00,66.42,66.43,66.36,66.43,61200.0,59.4093,59.4183,59.3557,59.4183,61200.0
2013-10-16 13:40:00,66.44,66.45,66.38,66.4,95600.0,59.4272,59.4362,59.3736,59.3915,95600.0
2013-10-16 13:45:00,66.4,66.43,66.34,66.39,75100.0,59.3915,59.4183,59.3378,59.3825,75100.0
2013-10-16 13:50:00,66.39,66.45,66.38,66.4,46100.0,59.3825,59.4362,59.3736,59.3915,46100.0
2013-10-16 13:55:00,66.39,66.39,66.32,66.32,48100.0,59.3825,59.3825,59.3199,59.3199,48100.0
2013-10-16 14:00:00,66.32,66.37,66.29,66.36,76600.0,59.3199,59.3646,59.2931,59.3557,76600.0
2013-10-16 14:05:00,66.37,66.38,66.32,66.33,78100.0,59.3646,59.3736,59.3199,59.3288,78100.0
2013-10-16 14:10:00,66.34,66.36,66.31,66.34,69500.0,59.3378,59.3557,59.311,59.3378,69500.0
2013-10-16 14:15:00,66.34,66.36,66.31,66.32,50200.0,59.3378,59.3557,59.311,59.3199,50200.0
2013-10-16 14:20:00,66.32,66.32,66.28,66.3,88800.0,59.3199,59.3199,59.2841,59.302,88800.0
2013-10-16 14:25:00,66.29,66.3,66.18,66.18,64300.0,59.2931,59.302,59.1947,59.1947,64300.0
2013-10-16 14:30:00,66.19,66.22,66.17,66.18,75000.0,59.2036,59.2305,59.1857,59.1947,75000.0
2013-10-16 14:35:00,66.18,66.23,66.18,66.2,46800.0,59.1947,59.2394,59.1947,59.2126,46800.0
2013-10-16 14:40:00,66.2,66.2,66.17,66.17,102600.0,59.2126,59.2126,59.1857,59.1857,102600.0
2013-10-16 14:45:00,66.18,66.21,66.17,66.19,91200.0,59.1947,59.2215,59.1857,59.2036,91200.0
2013-10-16 14:50:00,66.2,66.21,66.17,66.18,54700.0,59.2126,59.2215,59.1857,59.1947,54700.0
2013-10-16 14:55:00,66.18,66.2,66.13,66.16,85000.0,59.1947,59.2126,59.15,59.1768,85000.0
2013-10-16 15:00:00,66.16,66.2,66.15,66.16,54800.0,59.1768,59.2126,59.1678,59.1768,54800.0
2013-10-16 15:05:00,66.16,66.23,66.16,66.22,79800.0,59.1768,59.2394,59.1768,59.2305,79800.0
2013-10-16 15:10:00,66.22,66.33,66.22,66.32,92400.0,59.2305,59.3288,59.2305,59.3199,92400.0
2013-10-16 15:15:00,66.32,66.36,66.32,66.34,93900.0,59.3199,59.3557,59.3199,59.3378,93900.0
2013-10-16 15:20:00,66.35,66.42,66.33,66.41,64000.0,59.3467,59.4093,59.3288,59.4004,64000.0
2013-10-16 15:25:00,66.41,66.45,66.38,66.39,104600.0,59.4004,59.4362,59.3736,59.3825,104600.0
2013-10-16 15:30:00,66.39,66.39,66.3,66.32,91500.0,59.3825,59.3825,59.302,59.3199,91500.0
2013-10-16 15:35:00,66.33,66.35,66.3,66.35,97500.0,59.3288,59.3467,59.302,59.3467,97500.0
2013-10-16 15:40:00,66.35,66.36,66.28,66.35,142100.0,59.3467,59.3557,59.2841,59.3467,142100.0
2013-10-16 15:45:00,66.34,66.42,66.34,66.35,190900.0,59.3378,59.4093,59.3378,59.3467,190900.0
2013-10-16 15:50:00,66.36,66.38,66.33,66.33,209100.0,59.3557,59.3736,59.3288,59.3288,209100.0
2013-10-16 15:55:00,66.34,66.35,66.25,66.34,500900.0,59.3378,59.3467,59.2573,59.3378,500900.0
2013-10-17 09:30:00,66.22,66.51,66.18,66.43,168800.0,59.2305,59.4898,59.1947,59.4183,168800.0
2013-10-17 09:35:00,66.43,66.59,66.42,66.53,61500.0,59.4183,59.5614,59.4093,59.5077,61500.0
2013-10-17 09:40:00,66.52,66.56,66.46,66.48,43000.0,59.4988,59.5346,59.4451,59.463,43000.0
2013-10-17 09:45:00,66.49,66.53,66.29,66.3,114000.0,59.472,59.5077,59.2931,59.302,114000.0
2013-10-17 09:50:00,66.3,66.33,66.13,66.15,99200.0,59.302,59.3288,59.15,59.1678,99200.0
2013-10-17 09:55:00,66.16,66.16,65.98,65.99,104500.0,59.1768,59.1768,59.0158,59.0247,104500.0
2013-10-17 10:00:00,65.99,66.09,65.99,66.06,155400.0,59.0247,59.1142,59.0247,59.0873,155400.0
2013-10-17 10:05:00,66.07,66.11,66.03,66.04,109300.0,59.0963,59.1321,59.0605,59.0695,109300.0
2013-10-17 10:10:00,66.03,66.06,66.0,66.05,61900.0,59.0605,59.0873,59.0337,59.0784,61900.0
2013-10-17 10:15:00,66.05,66.31,66.04,66.27,92400.0,59.0784,59.311,59.0695,59.2752,92400.0
2013-10-17 10:20:00,66.28,66.38,66.28,66.38,75300.0,59.2841,59.3736,59.2841,59.3736,75300.0
2013-10-17 10:25:00,66.39,66.51,66.35,66.35,93300.0,59.3825,59.4898,59.3467,59.3467,93300.0
2013-10-17 10:30:00,66.35,66.4,66.29,66.34,102200.0,59.3467,59.3915,59.2931,59.3378,102200.0
2013-10-17 10:35:00,66.35,66.37,66.3,66.3,77500.0,59.3467,59.3646,59.302,59.302,77500.0
2013-10-17 10:40:00,66.3,66.35,66.22,66.23,74600.0,59.302,59.3467,59.2305,59.2394,74600.0
2013-10-17 10:45:00,66.23,66.27,66.17,66.25,70600.0,59.2394,59.2752,59.1857,59.2573,70600.0
2013-10-17 10:50:00,66.25,66.26,66.22,66.25,61900.0,59.2573,59.2662,59.2305,59.2573,61900.0
2013-10-17 10:55:00,66.25,66.25,66.16,66.19,68000.0,59.2573,59.2573,59.1768,59.2036,68000.0
2013-10-17 11:00:00,66.19,66.28,66.19,66.27,93100.0,59.2036,59.2841,59.2036,59.2752,93100.0
2013-10-17 11:05:00,66.27,66.27,66.22,66.25,38700.0,59.2752,59.2752,59.2305,59.2573,38700.0
2013-10-17 11:10:00,66.24,66.26,66.21,66.24,53600.0,59.2483,59.2662,59.2215,59.2483,53600.0
2013-10-17 11:15:00,66.25,66.29,66.23,66.26,88700.0,59.2573,59.2931,59.2394,59.2662,88700.0
2013-10-17 11:20:00,66.26,66.27,66.22,66.22,38600.0,59.2662,59.2752,59.2305,59.2305,38600.0
2013-10-17 11:25:00,66.22,66.3,66.21,66.28,48300.0,59.2305,59.302,59.2215,59.2841,48300.0
2013-10-17 11:30:00,66.28,66.3,66.24,66.29,68600.0,59.2841,59.302,59.2483,59.2931,68600.0
2013-10-17 11:35:00,66.29,66.32,66.23,66.25,81900.0,59.2931,59.3199,59.2394,59.2573,81900.0
2013-10-17 11:40:00,66.24,66.32,66.23,66.3,69000.0,59.2483,59.3199,59.2394,59.302,69000.0
2013-10-17 11:45:00,66.31,66.34,66.3,66.34,47200.0,59.311,59.3378,59.302,59.3378,47200.0
2013-10-17 11:50:00,66.33,66.35,66.27,66.28,62300.0,59.3288,59.3467,59.2752,59.2841,62300.0
2013-10-17 11:55:00,66.28,66.32,66.28,66.31,62100.0,59.2841,59.3199,59.2841,59.311,62100.0
2013-10-17 12:00:00,66.31,66.31,66.24,66.24,76600.0,59.311,59.311,59.2483,59.2483,76600.0
2013-10-17 12:05:00,66.24,66.24,66.19,66.2,61600.0,59.2483,59.2483,59.2036,59.2126,61600.0
2013-10-17 12:10:00,66.2,66.25,66.2,66.23,38200.0,59.2126,59.2573,59.2126,59.2394,38200.0
2013-10-17 12:15:00,66.24,66.3,66.23,66.27,63400.0,59.2483,59.302,59.2394,59.2752,63400.0
2013-10-17 12:20:00,66.28,66.3,66.24,66.26,38400.0,59.2841,59.302,59.2483,59.2662,38400.0
2013-10-17 12:25:00,66.26,66.26,66.21,66.22,53500.0,59.2662,59.2662,59.2215,59.2305,53500.0
2013-10-17 12:30:00,66.23,66.24,66.16,66.16,55400.0,59.2394,59.2483,59.1768,59.1768,55400.0
2013-10-17 12:35:00,66.16,66.24,66.15,66.22,29200.0,59.1768,59.2483,59.1678,59.2305,29200.0
2013-10-17 12:40:00,66.23,66.26,66.19,66.26,25800.0,59.2394,59.2662,59.2036,59.2662,25800.0
2013-10-17 12:45:00,66.26,66.28,66.23,66.27,59500.0,59.2662,59.2841,59.2394,59.2752,59500.0
2013-10-17 12:50:00,66.28,66.31,66.28,66.3,61200.0,59.2841,59.311,59.2841,59.302,61200.0
2013-10-17 12:55:00,66.3,66.34,66.3,66.32,51400.0,59.302,59.3378,59.302,59.3199,51400.0
2013-10-17 13:00:00,66.32,66.34,66.28,66.31,53200.0,59.3199,59.3378,59.2841,59.311,53200.0
2013-10-17 13:05:00,66.31,66.34,66.29,66.32,74700.0,59.311,59.3378,59.2931,59.3199,74700.0
2013-10-17 13:10:00,66.33,66.33,66.29,66.3,56900.0,59.3288,59.3288,59.2931,59.302,56900.0
2013-10-17 13:15:00,66.29,66.31,66.22,66.24,80600.0,59.2931,59.311,59.2305,59.2483,80600.0
2013-10-17 13:20:00,66.23,66.24,66.2,66.2,29000.0,59.2394,59.2483,59.2126,59.2126,29000.0
2013-10-17 13:25:00,66.21,66.25,66.2,66.23,44100.0,59.2215,59.2573,59.2126,59.2394,44100.0
2013-10-17 13:30:00,66.24,66.28,66.23,66.26,54800.0,59.2483,59.2841,59.2394,59.2662,54800.0
2013-10-17 13:35:00,66.26,66.27,66.23,66.25,52500.0,59.2662,59.2752,59.2394,59.2573,52500.0
2013-10-17 13:40:00,66.25,66.26,66.2,66.21,44200.0,59.2573,59.2662,59.2126,59.2215,44200.0
2013-10-17 13:45:00,66.22,66.25,66.2,66.23,48500.0,59.2305,59.2573,59.2126,59.2394,48500.0
2013-10-17 13:50:00,66.22,66.3,66.2,66.3,146300.0,59.2305,59.302,59.2126,59.302,146300.0
2013-10-17 13:55:00,66.3,66.3,66.22,66.25,82800.0,59.302,59.302,59.2305,59.2573,82800.0
2013-10-17 14:00:00,66.25,66.25,66.2,66.2,63100.0,59.2573,59.2573,59.2126,59.2126,63100.0
2013-10-17 14:05:00,66.2,66.26,66.19,66.2,40800.0,59.2126,59.2662,59.2036,59.2126,40800.0
2013-10-17 14:10:00,66.2,66.22,66.16,66.19,57400.0,59.2126,59.2305,59.1768,59.2036,57400.0
2013-10-17 14:15:00,66.19,66.19,66.13,66.16,93600.0,59.2036,59.2036,59.15,59.1768,93600.0
2013-10-17 14:20:00,66.16,66.2,66.15,66.19,56600.0,59.1768,59.2126,59.1678,59.2036,56600.0
2013-10-17 14:25:00,66.19,66.2,66.14,66.14,50500.0,59.2036,59.2126,59.1589,59.1589,50500.0
2013-10-17 14:30:00,66.14,66.15,66.11,66.12,57800.0,59.1589,59.1678,59.1321,59.141,57800.0
2013-10-17 14:35:00,66.11,66.13,66.1,66.11,83700.0,59.1321,59.15,59.1231,59.1321,83700.0
2013-10-17 14:40:00,66.11,66.12,66.06,66.06,118000.0,59.1321,59.141,59.0873,59.0873,118000.0
2013-10-17 14:45:00,66.07,66.07,66.04,66.05,86900.0,59.0963,59.0963,59.0695,59.0784,86900.0
2013-10-17 14:50:00,66.05,66.11,66.03,66.05,124100.0,59.0784,59.1321,59.0605,59.0784,124100.0
2013-10-17 14:55:00,66.05,66.08,66.05,66.07,90700.0,59.0784,59.1052,59.0784,59.0963,90700.0
2013-10-17 15:00:00,66.08,66.1,66.04,66.1,67000.0,59.1052,59.1231,59.0695,59.1231,67000.0
2013-10-17 15:05:00,66.09,66.23,66.09,66.22,80800.0,59.1142,59.2394,59.1142,59.2305,80800.0
2013-10-17 15:10:00,66.22,66.26,66.21,66.25,65200.0,59.2305,59.2662,59.2215,59.2573,65200.0
2013-10-17 15:15:00,66.25,66.28,66.23,66.27,41600.0,59.2573,59.2841,59.2394,59.2752,41600.0
2013-10-17 15:20:00,66.28,66.3,66.25,66.28,70300.0,59.2841,59.302,59.2573,59.2841,70300.0
2013-10-17 15:25:00,66.28,66.32,66.28,66.31,43200.0,59.2841,59.3199,59.2841,59.311,43200.0
2013-10-17 15:30:00,66.31,66.35,66.29,66.35,67600.0,59.311,59.3467,59.2931,59.3467,67600.0
2013-10-17 15:35:00,66.35,66.38,66.33,66.38,89600.0,59.3467,59.3736,59.3288,59.3736,89600.0
2013-10-17 15:40:00,66.38,66.42,66.36,66.38,117700.0,59.3736,59.4093,59.3557,59.3736,117700.0
2013-10-17 15:45:00,66.38,66.44,66.35,66.44,203000.0,59.3736,59.4272,59.3467,59.4272,203000.0
2013-10-17 15:50:00,66.44,66.49,66.39,66.4,207500.0,59.4272,59.472,59.3825,59.3915,207500.0
2013-10-17 15:55:00,66.4,66.44,66.34,66.42,481400.0,59.3915,59.4272,59.3378,59.4093,481400.0
2013-10-18 09:30:00,66.5,66.5,65.99,66.08,1142300.0,59.4809,59.4809,59.0247,59.1052,1142300.0
2013-10-18 09:35:00,66.07,66.17,66.02,66.13,132000.0,59.0963,59.1857,59.0516,59.15,132000.0
2013-10-18 09:40:00,66.12,66.22,66.11,66.14,166500.0,59.141,59.2305,59.1321,59.1589,166500.0
2013-10-18 09:45:00,66.15,66.42,66.15,66.41,233300.0,59.1678,59.4093,59.1678,59.4004,233300.0
2013-10-18 09:50:00,66.42,66.59,66.42,66.57,131800.0,59.4093,59.5614,59.4093,59.5435,131800.0
2013-10-18 09:55:00,66.58,66.64,66.51,66.57,103100.0,59.5525,59.6061,59.4898,59.5435,103100.0
2013-10-18 10:00:00,66.57,66.73,66.57,66.65,93400.0,59.5435,59.6866,59.5435,59.6151,93400.0
2013-10-18 10:05:00,66.66,66.68,66.61,66.66,67300.0,59.624,59.6419,59.5793,59.624,67300.0
2013-10-18 10:10:00,66.67,66.69,66.61,66.63,77800.0,59.633,59.6508,59.5793,59.5972,77800.0
2013-10-18 10:15:00,66.63,66.63,66.53,66.53,74100.0,59.5972,59.5972,59.5077,59.5077,74100.0
2013-10-18 10:20:00,66.53,66.55,66.47,66.5,70100.0,59.5077,59.5256,59.4541,59.4809,70100.0
2013-10-18 10:25:00,66.5,66.55,66.45,66.47,68500.0,59.4809,59.5256,59.4362,59.4541,68500.0
2013-10-18 10:30:00,66.47,66.47,66.31,66.32,103400.0,59.4541,59.4541,59.311,59.3199,103400.0
2013-10-18 10:35:00,66.32,66.36,66.3,66.34,114300.0,59.3199,59.3557,59.302,59.3378,114300.0
2013-10-18 10:40:00,66.34,66.4,66.26,66.39,92600.0,59.3378,59.3915,59.2662,59.3825,92600.0
2013-10-18 10:45:00,66.38,66.42,66.35,66.4,79800.0,59.3736,59.4093,59.3467,59.3915,79800.0
2013-10-18 10:50:00,66.4,66.47,66.34,66.45,76400.0,59.3915,59.4541,59.3378,59.4362,76400.0
2013-10-18 10:55:00,66.46,66.52,66.45,66.5,54700.0,59.4451,59.4988,59.4362,59.4809,54700.0
2013-10-18 11:00:00,66.51,66.54,66.47,66.52,54100.0,59.4898,59.5167,59.4541,59.4988,54100.0
2013-10-18 11:05:00,66.52,66.57,66.51,66.56,35200.0,59.4988,59.5435,59.4898,59.5346,35200.0
2013-10-18 11:10:00,66.56,66.65,66.56,66.62,67100.0,59.5346,59.6151,59.5346,59.5882,67100.0
2013-10-18 11:15:00,66.62,66.66,66.62,66.65,44800.0,59.5882,59.624,59.5882,59.6151,44800.0
2013-10-18 11:20:00,66.65,66.65,66.56,66.59,50400.0,59.6151,59.6151,59.5346,59.5614,50400.0
2013-10-18 11:25:00,66.59,66.68,66.59,66.68,58700.0,59.5614,59.6419,59.5614,59.6419,58700.0
2013-10-18 11:30:00,66.67,66.77,66.64,66.76,48500.0,59.633,59.7224,59.6061,59.7135,48500.0
2013-10-18 11:35:00,66.76,66.84,66.75,66.79,85300.0,59.7135,59.785,59.7045,59.7403,85300.0
2013-10-18 11:40:00,66.79,66.81,66.78,66.78,25700.0,59.7403,59.7582,59.7313,59.7313,25700.0
2013-10-18 11:45:00,66.77,66.8,66.75,66.79,36400.0,59.7224,59.7492,59.7045,59.7403,36400.0
2013-10-18 11:50:00,66.79,66.8,66.76,66.76,34900.0,59.7403,59.7492,59.7135,59.7135,34900.0
2013-10-18 11:55:00,66.76,66.78,66.75,66.76,32400.0,59.7135,59.7313,59.7045,59.7135,32400.0
2013-10-18 12:00:00,66.77,66.82,66.74,66.82,74700.0,59.7224,59.7671,59.6956,59.7671,74700.0
2013-10-18 12:05:00,66.81,66.9,66.8,66.9,80900.0,59.7582,59.8387,59.7492,59.8387,80900.0
2013-10-18 12:10:00,66.91,66.95,66.91,66.93,52700.0,59.8476,59.8834,59.8476,59.8655,52700.0
2013-10-18 12:15:00,66.93,66.93,66.9,66.91,34300.0,59.8655,59.8655,59.8387,59.8476,34300.0
2013-10-18 12:20:00,66.92,66.95,66.91,66.95,34700.0,59.8566,59.8834,59.8476,59.8834,34700.0
2013-10-18 12:25:00,66.94,66.95,66.93,66.95,30000.0,59.8745,59.8834,59.8655,59.8834,30000.0
2013-10-18 12:30:00,66.94,66.97,66.94,66.97,24800.0,59.8745,59.9013,59.8745,59.9013,24800.0
2013-10-18 12:35:00,66.97,67.05,66.97,67.02,147600.0,59.9013,59.9728,59.9013,59.946,147600.0
2013-10-18 12:40:00,67.01,67.05,67.0,67.02,53200.0,59.9371,59.9728,59.9281,59.946,53200.0
2013-10-18 12:45:00,67.02,67.02,66.99,67.02,49100.0,59.946,59.946,59.9192,59.946,49100.0
2013-10-18 12:50:00,67.01,67.03,66.99,67.0,30200.0,59.9371,59.955,59.9192,59.9281,30200.0
2013-10-18 12:55:00,67.0,67.01,66.87,66.88,51000.0,59.9281,59.9371,59.8118,59.8208,51000.0
2013-10-18 13:00:00,66.89,66.96,66.89,66.95,42100.0,59.8297,59.8923,59.8297,59.8834,42100.0
2013-10-18 13:05:00,66.95,66.98,66.93,66.96,67200.0,59.8834,59.9102,59.8655,59.8923,67200.0
2013-10-18 13:10:00,66.96,67.09,66.96,67.07,68600.0,59.8923,60.0086,59.8923,59.9907,68600.0
2013-10-18 13:15:00,67.07,67.08,67.05,67.07,37500.0,59.9907,59.9997,59.9728,59.9907,37500.0
2013-10-18 13:20:00,67.07,67.11,67.06,67.11,49800.0,59.9907,60.0265,59.9818,60.0265,49800.0
2013-10-18 13:25:00,67.11,67.19,67.1,67.17,61000.0,60.0265,60.0981,60.0176,60.0802,61000.0
2013-10-18 13:30:00,67.17,67.18,67.12,67.17,41800.0,60.0802,60.0891,60.0355,60.0802,41800.0
2013-10-18 13:35:00,67.16,67.17,67.11,67.13,45300.0,60.0712,60.0802,60.0265,60.0444,45300.0
2013-10-18 13:40:00,67.13,67.19,67.13,67.19,52000.0,60.0444,60.0981,60.0444,60.0981,52000.0
2013-10-18 13:45:00,67.2,67.2,67.17,67.18,49100.0,60.107,60.107,60.0802,60.0891,49100.0
2013-10-18 13:50:00,67.17,67.23,67.17,67.23,39900.0,60.0802,60.1339,60.0802,60.1339,39900.0
2013-10-18 13:55:00,67.22,67.27,67.22,67.25,86100.0,60.1249,60.1696,60.1249,60.1517,86100.0
2013-10-18 14:00:00,67.25,67.26,67.17,67.2,53900.0,60.1517,60.1607,60.0802,60.107,53900.0
2013-10-18 14:05:00,67.18,67.2,67.17,67.19,52000.0,60.0891,60.107,60.0802,60.0981,52000.0
2013-10-18 14:10:00,67.18,67.19,67.11,67.13,82900.0,60.0891,60.0981,60.0265,60.0444,82900.0
2013-10-18 14:15:00,67.13,67.22,67.13,67.22,46200.0,60.0444,60.1249,60.0444,60.1249,46200.0
2013-10-18 14:20:00,67.22,67.24,67.2,67.22,49900.0,60.1249,60.1428,60.107,60.1249,49900.0
2013-10-18 14:25:00,67.21,67.23,67.16,67.18,76100.0,60.116,60.1339,60.0712,60.0891,76100.0
2013-10-18 14:30:00,67.19,67.19,67.11,67.14,63100.0,60.0981,60.0981,60.0265,60.0533,63100.0
2013-10-18 14:35:00,67.14,67.19,67.13,67.15,70200.0,60.0533,60.0981,60.0444,60.0623,70200.0
2013-10-18 14:40:00,67.14,67.2,67.14,67.14,53400.0,60.0533,60.107,60.0533,60.0533,53400.0
2013-10-18 14:45:00,67.15,67.17,67.12,67.16,44800.0,60.0623,60.0802,60.0355,60.0712,44800.0
2013-10-18 14:50:00,67.15,67.18,67.13,67.13,44900.0,60.0623,60.0891,60.0444,60.0444,44900.0
2013-10-18 14:55:00,67.14,67.16,67.09,67.1,71800.0,60.0533,60.0712,60.0086,60.0176,71800.0
2013-10-18 15:00:00,67.11,67.12,67.08,67.11,46200.0,60.0265,60.0355,59.9997,60.0265,46200.0
2013-10-18 15:05:00,67.11,67.13,67.09,67.13,66400.0,60.0265,60.0444,60.0086,60.0444,66400.0
2013-10-18 15:10:00,67.13,67.14,67.06,67.07,74400.0,60.0444,60.0533,59.9818,59.9907,74400.0
2013-10-18 15:15:00,67.06,67.09,67.03,67.06,82800.0,59.9818,60.0086,59.955,59.9818,82800.0
2013-10-18 15:20:00,67.07,67.09,67.04,67.04,71500.0,59.9907,60.0086,59.9639,59.9639,71500.0
2013-10-18 15:25:00,67.05,67.13,67.02,67.09,93300.0,59.9728,60.0444,59.946,60.0086,93300.0
2013-10-18 15:30:00,67.09,67.1,67.02,67.04,86100.0,60.0086,60.0176,59.946,59.9639,86100.0
2013-10-18 15:35:00,67.04,67.06,67.01,67.04,102600.0,59.9639,59.9818,59.9371,59.9639,102600.0
2013-10-18 15:40:00,67.03,67.08,67.03,67.08,97400.0,59.955,59.9997,59.955,59.9997,97400.0
2013-10-18 15:45:00,67.08,67.15,67.04,67.11,203300.0,59.9997,60.0623,59.9639,60.0265,203300.0
2013-10-18 15:50:00,67.11,67.17,67.1,67.16,186000.0,60.0265,60.0802,60.0176,60.0712,186000.0
2013-10-18 15:55:00,67.16,67.17,67.11,67.14,284600.0,60.0712,60.0802,60.0265,60.0533,284600.0
2013-10-21 09:30:00,67.27,67.35,67.18,67.33,155400.0,60.1696,60.2412,60.0891,60.2233,155400.0
2013-10-21 09:35:00,67.33,67.34,67.2,67.34,64500.0,60.2233,60.2322,60.107,60.2322,64500.0
2013-10-21 09:40:00,67.33,67.33,67.16,67.27,86900.0,60.2233,60.2233,60.0712,60.1696,86900.0
2013-10-21 09:45:00,67.28,67.33,67.26,67.31,52900.0,60.1786,60.2233,60.1607,60.2054,52900.0
2013-10-21 09:50:00,67.32,67.35,67.28,67.33,61000.0,60.2144,60.2412,60.1786,60.2233,61000.0
2013-10-21 09:55:00,67.32,67.53,67.31,67.52,157800.0,60.2144,60.4022,60.2054,60.3932,157800.0
2013-10-21 10:00:00,67.52,67.54,67.43,67.5,46600.0,60.3932,60.4111,60.3127,60.3754,46600.0
2013-10-21 10:05:00,67.51,67.54,67.46,67.46,56700.0,60.3843,60.4111,60.3396,60.3396,56700.0
2013-10-21 10:10:00,67.46,67.49,67.36,67.39,75700.0,60.3396,60.3664,60.2501,60.277,75700.0
2013-10-21 10:15:00,67.39,67.45,67.37,67.4,97500.0,60.277,60.3306,60.2591,60.2859,97500.0
2013-10-21 10:20:00,67.4,67.45,67.4,67.42,45800.0,60.2859,60.3306,60.2859,60.3038,45800.0
2013-10-21 10:25:00,67.42,67.42,67.33,67.34,88400.0,60.3038,60.3038,60.2233,60.2322,88400.0
2013-10-21 10:30:00,67.34,67.38,67.3,67.36,58600.0,60.2322,60.268,60.1965,60.2501,58600.0
2013-10-21 10:35:00,67.37,67.37,67.21,67.26,113500.0,60.2591,60.2591,60.116,60.1607,113500.0
2013-10-21 10:40:00,67.26,67.3,67.25,67.27,126700.0,60.1607,60.1965,60.1517,60.1696,126700.0
2013-10-21 10:45:00,67.27,67.35,67.26,67.34,37300.0,60.1696,60.2412,60.1607,60.2322,37300.0
2013-10-21 10:50:00,67.34,67.35,67.26,67.26,43200.0,60.2322,60.2412,60.1607,60.1607,43200.0
2013-10-21 10:55:00,67.26,67.38,67.26,67.36,41000.0,60.1607,60.268,60.1607,60.2501,41000.0
2013-10-21 11:00:00,67.37,67.46,67.36,67.43,134600.0,60.2591,60.3396,60.2501,60.3127,134600.0
2013-10-21 11:05:00,67.43,67.51,67.42,67.44,150100.0,60.3127,60.3843,60.3038,60.3217,150100.0
2013-10-21 11:10:00,67.44,67.44,67.4,67.44,51300.0,60.3217,60.3217,60.2859,60.3217,51300.0
2013-10-21 11:15:00,67.44,67.46,67.4,67.42,54000.0,60.3217,60.3396,60.2859,60.3038,54000.0
2013-10-21 11:20:00,67.43,67.44,67.4,67.4,46900.0,60.3127,60.3217,60.2859,60.2859,46900.0
2013-10-21 11:25:00,67.41,67.44,67.4,67.43,43900.0,60.2949,60.3217,60.2859,60.3127,43900.0
2013-10-21 11:30:00,67.43,67.44,67.32,67.36,43300.0,60.3127,60.3217,60.2144,60.2501,43300.0
2013-10-21 11:35:00,67.37,67.39,67.33,67.34,50100.0,60.2591,60.277,60.2233,60.2322,50100.0
2013-10-21 11:40:00,67.34,67.43,67.34,67.38,54200.0,60.2322,60.3127,60.2322,60.268,54200.0
2013-10-21 11:45:00,67.39,67.41,67.34,67.34,39300.0,60.277,60.2949,60.2322,60.2322,39300.0
2013-10-21 11:50:00,67.34,67.42,67.34,67.42,39100.0,60.2322,60.3038,60.2322,60.3038,39100.0
2013-10-21 11:55:00,67.41,67.47,67.41,67.43,45300.0,60.2949,60.3485,60.2949,60.3127,45300.0
2013-10-21 12:00:00,67.43,67.44,67.37,67.4,40900.0,60.3127,60.3217,60.2591,60.2859,40900.0
2013-10-21 12:05:00,67.4,67.45,67.4,67.45,42300.0,60.2859,60.3306,60.2859,60.3306,42300.0
2013-10-21 12:10:00,67.45,67.45,67.4,67.45,27100.0,60.3306,60.3306,60.2859,60.3306,27100.0
2013-10-21 12:15:00,67.45,67.46,67.43,67.44,22200.0,60.3306,60.3396,60.3127,60.3217,22200.0
2013-10-21 12:20:00,67.42,67.45,67.36,67.38,45700.0,60.3038,60.3306,60.2501,60.268,45700.0
2013-10-21 12:25:00,67.39,67.41,67.36,67.36,35500.0,60.277,60.2949,60.2501,60.2501,35500.0
2013-10-21 12:30:00,67.36,67.41,67.36,67.41,52700.0,60.2501,60.2949,60.2501,60.2949,52700.0
2013-10-21 12:35:00,67.41,67.42,67.37,67.37,37900.0,60.2949,60.3038,60.2591,60.2591,37900.0
2013-10-21 12:40:00,67.37,67.38,67.31,67.34,39500.0,60.2591,60.268,60.2054,60.2322,39500.0
2013-10-21 12:45:00,67.33,67.37,67.33,67.36,26300.0,60.2233,60.2591,60.2233,60.2501,26300.0
2013-10-21 12:50:00,67.35,67.45,67.35,67.45,31500.0,60.2412,60.3306,60.2412,60.3306,31500.0
2013-10-21 12:55:00,67.44,67.48,67.39,67.48,31900.0,60.3217,60.3575,60.277,60.3575,31900.0
2013-10-21 13:00:00,67.48,67.5,67.45,67.47,26500.0,60.3575,60.3754,60.3306,60.3485,26500.0
2013-10-21 13:05:00,67.47,67.48,67.46,67.46,18900.0,60.3485,60.3575,60.3396,60.3396,18900.0
2013-10-21 13:10:00,67.47,67.5,67.46,67.5,22300.0,60.3485,60.3754,60.3396,60.3754,22300.0
2013-10-21 13:15:00,67.5,67.51,67.46,67.48,15800.0,60.3754,60.3843,60.3396,60.3575,15800.0
2013-10-21 13:20:00,67.48,67.49,67.46,67.48,16500.0,60.3575,60.3664,60.3396,60.3575,16500.0
2013-10-21 13:25:00,67.48,67.48,67.42,67.46,71500.0,60.3575,60.3575,60.3038,60.3396,71500.0
2013-10-21 13:30:00,67.46,67.51,67.45,67.48,28000.0,60.3396,60.3843,60.3306,60.3575,28000.0
2013-10-21 13:35:00,67.48,67.51,67.45,67.5,22200.0,60.3575,60.3843,60.3306,60.3754,22200.0
2013-10-21 13:40:00,67.5,67.51,67.49,67.51,27700.0,60.3754,60.3843,60.3664,60.3843,27700.0
2013-10-21 13:45:00,67.51,67.55,67.5,67.53,38100.0,60.3843,60.4201,60.3754,60.4022,38100.0
2013-10-21 13:50:00,67.53,67.6,67.52,67.6,39900.0,60.4022,60.4648,60.3932,60.4648,39900.0
2013-10-21 13:55:00,67.6,67.62,67.56,67.57,32200.0,60.4648,60.4827,60.429,60.438,32200.0
2013-10-21 14:00:00,67.56,67.57,67.51,67.54,40300.0,60.429,60.438,60.3843,60.4111,40300.0
2013-10-21 14:05:00,67.53,67.54,67.5,67.52,18800.0,60.4022,60.4111,60.3754,60.3932,18800.0
2013-10-21 14:10:00,67.52,67.52,67.49,67.5,86100.0,60.3932,60.3932,60.3664,60.3754,86100.0
2013-10-21 14:15:00,67.5,67.51,67.49,67.51,48900.0,60.3754,60.3843,60.3664,60.3843,48900.0
2013-10-21 14:20:00,67.5,67.5,67.41,67.44,65800.0,60.3754,60.3754,60.2949,60.3217,65800.0
2013-10-21 14:25:00,67.43,67.44,67.36,67.44,74400.0,60.3127,60.3217,60.2501,60.3217,74400.0
2013-10-21 14:30:00,67.44,67.48,67.43,67.47,41200.0,60.3217,60.3575,60.3127,60.3485,41200.0
2013-10-21 14:35:00,67.47,67.49,67.46,67.48,16900.0,60.3485,60.3664,60.3396,60.3575,16900.0
2013-10-21 14:40:00,67.48,67.51,67.46,67.51,38700.0,60.3575,60.3843,60.3396,60.3843,38700.0
2013-10-21 14:45:00,67.51,67.55,67.5,67.51,31000.0,60.3843,60.4201,60.3754,60.3843,31000.0
2013-10-21 14:50:00,67.51,67.51,67.5,67.5,27500.0,60.3843,60.3843,60.3754,60.3754,27500.0
2013-10-21 14:55:00,67.51,67.55,67.5,67.5,53500.0,60.3843,60.4201,60.3754,60.3754,53500.0
2013-10-21 15:00:00,67.5,67.55,67.5,67.55,50600.0,60.3754,60.4201,60.3754,60.4201,50600.0
2013-10-21 15:05:00,67.54,67.63,67.52,67.57,101600.0,60.4111,60.4916,60.3932,60.438,101600.0
2013-10-21 15:10:00,67.57,67.58,67.53,67.56,27400.0,60.438,60.4469,60.4022,60.429,27400.0
2013-10-21 15:15:00,67.56,67.6,67.54,67.55,25900.0,60.429,60.4648,60.4111,60.4201,25900.0
2013-10-21 15:20:00,67.54,67.58,67.53,67.54,32600.0,60.4111,60.4469,60.4022,60.4111,32600.0
2013-10-21 15:25:00,67.54,67.57,67.52,67.54,39900.0,60.4111,60.438,60.3932,60.4111,39900.0
2013-10-21 15:30:00,67.53,67.56,67.5,67.53,44100.0,60.4022,60.429,60.3754,60.4022,44100.0
2013-10-21 15:35:00,67.53,67.58,67.52,67.57,66000.0,60.4022,60.4469,60.3932,60.438,66000.0
2013-10-21 15:40:00,67.57,67.6,67.55,67.59,53900.0,60.438,60.4648,60.4201,60.4559,53900.0
2013-10-21 15:45:00,67.59,67.62,67.56,67.6,63200.0,60.4559,60.4827,60.429,60.4648,63200.0
2013-10-21 15:50:00,67.59,67.61,67.57,67.61,173500.0,60.4559,60.4737,60.438,60.4737,173500.0
2013-10-21 15:55:00,67.61,67.63,67.57,67.6,267000.0,60.4737,60.4916,60.438,60.4648,267000.0
2013-10-22 09:30:00,67.94,68.25,67.75,68.16,375100.0,60.7689,61.0462,60.599,60.9657,375100.0
2013-10-22 09:35:00,68.2,68.42,68.15,68.35,172800.0,61.0015,61.1982,60.9567,61.1356,172800.0
2013-10-22 09:40:00,68.33,68.41,68.27,68.37,78500.0,61.1177,61.1893,61.0641,61.1535,78500.0
2013-10-22 09:45:00,68.37,68.5,68.34,68.43,93600.0,61.1535,61.2698,61.1267,61.2072,93600.0
2013-10-22 09:50:00,68.43,68.73,68.38,68.7,188100.0,61.2072,61.4755,61.1625,61.4487,188100.0
2013-10-22 09:55:00,68.73,68.75,68.62,68.72,94600.0,61.4755,61.4934,61.3771,61.4666,94600.0
2013-10-22 10:00:00,68.72,68.75,68.61,68.74,91500.0,61.4666,61.4934,61.3682,61.4845,91500.0
2013-10-22 10:05:00,68.74,68.83,68.71,68.82,173400.0,61.4845,61.565,61.4576,61.556,173400.0
2013-10-22 10:10:00,68.83,68.88,68.79,68.83,84000.0,61.565,61.6097,61.5292,61.565,84000.0
2013-10-22 10:15:00,68.82,68.9,68.8,68.83,90000.0,61.556,61.6276,61.5381,61.565,90000.0
2013-10-22 10:20:00,68.84,68.88,68.79,68.87,111200.0,61.5739,61.6097,61.5292,61.6007,111200.0
2013-10-22 10:25:00,68.87,68.95,68.85,68.88,182000.0,61.6007,61.6723,61.5829,61.6097,182000.0
2013-10-22 10:30:00,68.88,68.88,68.8,68.86,107500.0,61.6097,61.6097,61.5381,61.5918,107500.0
2013-10-22 10:35:00,68.86,68.91,68.83,68.86,92900.0,61.5918,61.6365,61.565,61.5918,92900.0
2013-10-22 10:40:00,68.85,68.87,68.71,68.75,187200.0,61.5829,61.6007,61.4576,61.4934,187200.0
2013-10-22 10:45:00,68.75,68.75,68.38,68.4,192400.0,61.4934,61.4934,61.1625,61.1804,192400.0
2013-10-22 10:50:00,68.4,68.51,68.35,68.45,137200.0,61.1804,61.2787,61.1356,61.2251,137200.0
2013-10-22 10:55:00,68.44,68.59,68.39,68.57,118900.0,61.2161,61.3503,61.1714,61.3324,118900.0
2013-10-22 11:00:00,68.57,68.65,68.54,68.59,57300.0,61.3324,61.404,61.3056,61.3503,57300.0
2013-10-22 11:05:00,68.6,68.65,68.52,68.59,91800.0,61.3592,61.404,61.2877,61.3503,91800.0
2013-10-22 11:10:00,68.6,68.66,68.5,68.53,65300.0,61.3592,61.4129,61.2698,61.2966,65300.0
2013-10-22 11:15:00,68.54,68.59,68.45,68.58,60400.0,61.3056,61.3503,61.2251,61.3414,60400.0
2013-10-22 11:20:00,68.57,68.57,68.44,68.48,47900.0,61.3324,61.3324,61.2161,61.2519,47900.0
2013-10-22 11:25:00,68.48,68.55,68.46,68.54,39400.0,61.2519,61.3145,61.234,61.3056,39400.0
2013-10-22 11:30:00,68.53,68.6,68.48,68.52,69300.0,61.2966,61.3592,61.2519,61.2877,69300.0
2013-10-22 11:35:00,68.52,68.71,68.52,68.69,34500.0,61.2877,61.4576,61.2877,61.4397,34500.0
2013-10-22 11:40:00,68.69,68.73,68.62,68.63,51900.0,61.4397,61.4755,61.3771,61.3861,51900.0
2013-10-22 11:45:00,68.63,68.73,68.63,68.69,30500.0,61.3861,61.4755,61.3861,61.4397,30500.0
2013-10-22 11:50:00,68.69,68.86,68.66,68.86,116200.0,61.4397,61.5918,61.4129,61.5918,116200.0
2013-10-22 11:55:00,68.86,68.87,68.82,68.85,67700.0,61.5918,61.6007,61.556,61.5829,67700.0
2013-10-22 12:00:00,68.84,68.86,68.75,68.76,52500.0,61.5739,61.5918,61.4934,61.5024,52500.0
2013-10-22 12:05:00,68.75,68.89,68.75,68.86,52300.0,61.4934,61.6186,61.4934,61.5918,52300.0
2013-10-22 12:10:00,68.86,68.89,68.77,68.78,38500.0,61.5918,61.6186,61.5113,61.5202,38500.0
2013-10-22 12:15:00,68.78,68.78,68.7,68.73,57600.0,61.5202,61.5202,61.4487,61.4755,57600.0
2013-10-22 12:20:00,68.74,68.78,68.67,68.77,41800.0,61.4845,61.5202,61.4219,61.5113,41800.0
2013-10-22 12:25:00,68.78,68.8,68.74,68.76,53800.0,61.5202,61.5381,61.4845,61.5024,53800.0
2013-10-22 12:30:00,68.75,68.76,68.69,68.74,41100.0,61.4934,61.5024,61.4397,61.4845,41100.0
2013-10-22 12:35:00,68.75,68.8,68.75,68.77,31800.0,61.4934,61.5381,61.4934,61.5113,31800.0
2013-10-22 12:40:00,68.77,68.83,68.74,68.74,24500.0,61.5113,61.565,61.4845,61.4845,24500.0
2013-10-22 12:45:00,68.74,68.76,68.69,68.75,40400.0,61.4845,61.5024,61.4397,61.4934,40400.0
2013-10-22 12:50:00,68.74,68.74,68.65,68.66,39300.0,61.4845,61.4845,61.404,61.4129,39300.0
2013-10-22 12:55:00,68.66,68.67,68.57,68.58,90600.0,61.4129,61.4219,61.3324,61.3414,90600.0
2013-10-22 13:00:00,68.57,68.62,68.57,68.62,37800.0,61.3324,61.3771,61.3324,61.3771,37800.0
2013-10-22 13:05:00,68.62,68.74,68.62,68.73,67600.0,61.3771,61.4845,61.3771,61.4755,67600.0
2013-10-22 13:10:00,68.73,68.77,68.72,68.72,43700.0,61.4755,61.5113,61.4666,61.4666,43700.0
2013-10-22 13:15:00,68.74,68.75,68.7,68.73,30200.0,61.4845,61.4934,61.4487,61.4755,30200.0
2013-10-22 13:20:00,68.73,68.8,68.73,68.77,38000.0,61.4755,61.5381,61.4755,61.5113,38000.0
2013-10-22 13:25:00,68.77,68.8,68.75,68.75,36100.0,61.5113,61.5381,61.4934,61.4934,36100.0
2013-10-22 13:30:00,68.75,68.77,68.69,68.71,25200.0,61.4934,61.5113,61.4397,61.4576,25200.0
2013-10-22 13:35:00,68.72,68.8,68.71,68.78,49600.0,61.4666,61.5381,61.4576,61.5202,49600.0
2013-10-22 13:40:00,68.78,68.83,68.77,68.79,58400.0,61.5202,61.565,61.5113,61.5292,58400.0
2013-10-22 13:45:00,68.79,68.88,68.78,68.87,77900.0,61.5292,61.6097,61.5202,61.6007,77900.0
2013-10-22 13:50:00,68.86,68.98,68.86,68.95,89300.0,61.5918,61.6991,61.5918,61.6723,89300.0
2013-10-22 13:55:00,68.95,68.97,68.92,68.95,47800.0,61.6723,61.6902,61.6455,61.6723,47800.0
2013-10-22 14:00:00,68.95,69.0,68.93,68.99,128800.0,61.6723,61.717,61.6544,61.7081,128800.0
2013-10-22 14:05:00,68.98,69.0,68.9,68.94,41500.0,61.6991,61.717,61.6276,61.6634,41500.0
2013-10-22 14:10:00,68.94,68.98,68.93,68.97,39800.0,61.6634,61.6991,61.6544,61.6902,39800.0
2013-10-22 14:15:00,68.97,68.98,68.88,68.88,38000.0,61.6902,61.6991,61.6097,61.6097,38000.0
2013-10-22 14:20:00,68.88,68.94,68.86,68.92,100400.0,61.6097,61.6634,61.5918,61.6455,100400.0
2013-10-22 14:25:00,68.93,68.96,68.9,68.94,54500.0,61.6544,61.6812,61.6276,61.6634,54500.0
2013-10-22 14:30:00,68.95,68.98,68.92,68.95,54200.0,61.6723,61.6991,61.6455,61.6723,54200.0
2013-10-22 14:35:00,68.95,69.04,68.95,69.03,94300.0,61.6723,61.7528,61.6723,61.7439,94300.0
2013-10-22 14:40:00,69.02,69.05,68.99,69.04,79600.0,61.7349,61.7617,61.7081,61.7528,79600.0
2013-10-22 14:45:00,69.04,69.13,69.04,69.08,104400.0,61.7528,61.8333,61.7528,61.7886,104400.0
2013-10-22 14:50:00,69.08,69.1,69.01,69.04,76700.0,61.7886,61.8065,61.726,61.7528,76700.0
2013-10-22 14:55:00,69.05,69.08,69.0,69.0,66600.0,61.7617,61.7886,61.717,61.717,66600.0
2013-10-22 15:00:00,69.0,69.11,69.0,69.06,88900.0,61.717,61.8154,61.717,61.7707,88900.0
2013-10-22 15:05:00,69.07,69.08,69.02,69.06,70500.0,61.7796,61.7886,61.7349,61.7707,70500.0
2013-10-22 15:10:00,69.06,69.09,69.01,69.06,104200.0,61.7707,61.7975,61.726,61.7707,104200.0
2013-10-22 15:15:00,69.05,69.06,69.0,69.02,92100.0,61.7617,61.7707,61.717,61.7349,92100.0
2013-10-22 15:20:00,69.01,69.02,68.98,68.98,133200.0,61.726,61.7349,61.6991,61.6991,133200.0
2013-10-22 15:25:00,68.98,69.03,68.98,69.01,228100.0,61.6991,61.7439,61.6991,61.726,228100.0
2013-10-22 15:30:00,69.01,69.05,69.0,69.01,170400.0,61.726,61.7617,61.717,61.726,170400.0
2013-10-22 15:35:00,69.01,69.1,69.01,69.08,156200.0,61.726,61.8065,61.726,61.7886,156200.0
2013-10-22 15:40:00,69.07,69.1,69.07,69.09,113900.0,61.7796,61.8065,61.7796,61.7975,113900.0
2013-10-22 15:45:00,69.08,69.09,68.94,68.95,195100.0,61.7886,61.7975,61.6634,61.6723,195100.0
2013-10-22 15:50:00,68.94,69.05,68.94,69.03,179200.0,61.6634,61.7617,61.6634,61.7439,179200.0
2013-10-22 15:55:00,69.03,69.03,68.96,69.0,311500.0,61.7439,61.7439,61.6812,61.717,311500.0
2013-10-23 09:30:00,68.81,68.99,68.79,68.96,217300.0,61.5471,61.7081,61.5292,61.6812,217300.0
2013-10-23 09:35:00,68.98,69.03,68.91,69.02,107300.0,61.6991,61.7439,61.6365,61.7349,107300.0
2013-10-23 09:40:00,69.01,69.2,68.91,68.91,165700.0,61.726,61.8959,61.6365,61.6365,165700.0
2013-10-23 09:45:00,68.9,68.92,68.7,68.74,101800.0,61.6276,61.6455,61.4487,61.4845,101800.0
2013-10-23 09:50:00,68.74,68.88,68.74,68.79,58100.0,61.4845,61.6097,61.4845,61.5292,58100.0
2013-10-23 09:55:00,68.8,68.81,68.57,68.64,74100.0,61.5381,61.5471,61.3324,61.395,74100.0
2013-10-23 10:00:00,68.63,68.8,68.52,68.77,62400.0,61.3861,61.5381,61.2877,61.5113,62400.0
2013-10-23 10:05:00,68.77,68.79,68.7,68.79,58300.0,61.5113,61.5292,61.4487,61.5292,58300.0
2013-10-23 10:10:00,68.79,68.98,68.78,68.97,62100.0,61.5292,61.6991,61.5202,61.6902,62100.0
2013-10-23 10:15:00,68.98,69.01,68.8,68.82,51600.0,61.6991,61.726,61.5381,61.556,51600.0
2013-10-23 10:20:00,68.83,68.84,68.66,68.68,40300.0,61.565,61.5739,61.4129,61.4308,40300.0
2013-10-23 10:25:00,68.67,68.68,68.52,68.59,52900.0,61.4219,61.4308,61.2877,61.3503,52900.0
2013-10-23 10:30:00,68.58,68.75,68.5,68.75,56100.0,61.3414,61.4934,61.2698,61.4934,56100.0
2013-10-23 10:35:00,68.75,68.78,68.7,68.78,62700.0,61.4934,61.5202,61.4487,61.5202,62700.0
2013-10-23 10:40:00,68.79,68.81,68.72,68.72,35900.0,61.5292,61.5471,61.4666,61.4666,35900.0
2013-10-23 10:45:00,68.72,68.72,68.53,68.58,47100.0,61.4666,61.4666,61.2966,61.3414,47100.0
2013-10-23 10:50:00,68.59,68.59,68.33,68.35,151900.0,61.3503,61.3503,61.1177,61.1356,151900.0
2013-10-23 10:55:00,68.35,68.53,68.35,68.5,58000.0,61.1356,61.2966,61.1356,61.2698,58000.0
2013-10-23 11:00:00,68.51,68.59,68.48,68.57,45300.0,61.2787,61.3503,61.2519,61.3324,45300.0
2013-10-23 11:05:00,68.57,68.6,68.5,68.51,35500.0,61.3324,61.3592,61.2698,61.2787,35500.0
2013-10-23 11:10:00,68.5,68.51,68.41,68.41,35400.0,61.2698,61.2787,61.1893,61.1893,35400.0
2013-10-23 11:15:00,68.41,68.48,68.39,68.48,37700.0,61.1893,61.2519,61.1714,61.2519,37700.0
2013-10-23 11:20:00,68.49,68.64,68.45,68.61,69000.0,61.2609,61.395,61.2251,61.3682,69000.0
2013-10-23 11:25:00,68.61,68.61,68.41,68.41,72200.0,61.3682,61.3682,61.1893,61.1893,72200.0
2013-10-23 11:30:00,68.42,68.49,68.4,68.46,51400.0,61.1982,61.2609,61.1804,61.234,51400.0
2013-10-23 11:35:00,68.46,68.48,68.37,68.37,65700.0,61.234,61.2519,61.1535,61.1535,65700.0
2013-10-23 11:40:00,68.37,68.44,68.36,68.42,40700.0,61.1535,61.2161,61.1446,61.1982,40700.0
2013-10-23 11:45:00,68.42,68.45,68.38,68.4,31900.0,61.1982,61.2251,61.1625,61.1804,31900.0
2013-10-23 11:50:00,68.4,68.41,68.28,68.31,63200.0,61.1804,61.1893,61.073,61.0999,63200.0
2013-10-23 11:55:00,68.31,68.35,68.3,68.31,46000.0,61.0999,61.1356,61.0909,61.0999,46000.0
2013-10-23 12:00:00,68.31,68.32,68.27,68.28,51200.0,61.0999,61.1088,61.0641,61.073,51200.0
2013-10-23 12:05:00,68.27,68.27,68.16,68.18,80000.0,61.0641,61.0641,60.9657,60.9836,80000.0
2013-10-23 12:10:00,68.19,68.21,68.12,68.2,73400.0,60.9925,61.0104,60.9299,61.0015,73400.0
2013-10-23 12:15:00,68.2,68.25,68.17,68.18,46400.0,61.0015,61.0462,60.9746,60.9836,46400.0
2013-10-23 12:20:00,68.17,68.24,68.14,68.14,43900.0,60.9746,61.0372,60.9478,60.9478,43900.0
2013-10-23 12:25:00,68.14,68.17,68.09,68.09,45200.0,60.9478,60.9746,60.9031,60.9031,45200.0
2013-10-23 12:30:00,68.1,68.13,68.09,68.09,52700.0,60.912,60.9389,60.9031,60.9031,52700.0
2013-10-23 12:35:00,68.1,68.15,68.09,68.12,46500.0,60.912,60.9567,60.9031,60.9299,46500.0
2013-10-23 12:40:00,68.11,68.15,68.06,68.14,46200.0,60.921,60.9567,60.8762,60.9478,46200.0
2013-10-23 12:45:00,68.14,68.2,68.13,68.2,34100.0,60.9478,61.0015,60.9389,61.0015,34100.0
2013-10-23 12:50:00,68.19,68.21,68.17,68.17,30500.0,60.9925,61.0104,60.9746,60.9746,30500.0
2013-10-23 12:55:00,68.17,68.23,68.14,68.21,40400.0,60.9746,61.0283,60.9478,61.0104,40400.0
2013-10-23 13:00:00,68.22,68.24,68.18,68.19,31100.0,61.0194,61.0372,60.9836,60.9925,31100.0
2013-10-23 13:05:00,68.2,68.29,68.19,68.23,62300.0,61.0015,61.082,60.9925,61.0283,62300.0
2013-10-23 13:10:00,68.23,68.25,68.22,68.25,47800.0,61.0283,61.0462,61.0194,61.0462,47800.0
2013-10-23 13:15:00,68.25,68.28,68.22,68.27,27800.0,61.0462,61.073,61.0194,61.0641,27800.0
2013-10-23 13:20:00,68.27,68.27,68.22,68.22,20700.0,61.0641,61.0641,61.0194,61.0194,20700.0
2013-10-23 13:25:00,68.22,68.28,68.19,68.27,86800.0,61.0194,61.073,60.9925,61.0641,86800.0
2013-10-23 13:30:00,68.27,68.29,68.19,68.21,49300.0,61.0641,61.082,60.9925,61.0104,49300.0
2013-10-23 13:35:00,68.21,68.25,68.2,68.22,35900.0,61.0104,61.0462,61.0015,61.0194,35900.0
2013-10-23 13:40:00,68.22,68.22,68.16,68.18,63900.0,61.0194,61.0194,60.9657,60.9836,63900.0
2013-10-23 13:45:00,68.19,68.23,68.16,68.2,52600.0,60.9925,61.0283,60.9657,61.0015,52600.0
2013-10-23 13:50:00,68.2,68.24,68.17,68.23,31700.0,61.0015,61.0372,60.9746,61.0283,31700.0
2013-10-23 13:55:00,68.23,68.26,68.19,68.19,65100.0,61.0283,61.0551,60.9925,60.9925,65100.0
2013-10-23 14:00:00,68.19,68.26,68.17,68.24,88200.0,60.9925,61.0551,60.9746,61.0372,88200.0
2013-10-23 14:05:00,68.23,68.26,68.19,68.2,68700.0,61.0283,61.0551,60.9925,61.0015,68700.0
2013-10-23 14:10:00,68.21,68.28,68.2,68.27,40400.0,61.0104,61.073,61.0015,61.0641,40400.0
2013-10-23 14:15:00,68.27,68.29,68.23,68.24,83500.0,61.0641,61.082,61.0283,61.0372,83500.0
2013-10-23 14:20:00,68.24,68.25,68.2,68.23,63800.0,61.0372,61.0462,61.0015,61.0283,63800.0
2013-10-23 14:25:00,68.23,68.25,68.22,68.23,69100.0,61.0283,61.0462,61.0194,61.0283,69100.0
2013-10-23 14:30:00,68.24,68.27,68.23,68.25,58400.0,61.0372,61.0641,61.0283,61.0462,58400.0
2013-10-23 14:35:00,68.25,68.25,68.17,68.22,78700.0,61.0462,61.0462,60.9746,61.0194,78700.0
2013-10-23 14:40:00,68.22,68.25,68.2,68.24,96800.0,61.0194,61.0462,61.0015,61.0372,96800.0
2013-10-23 14:45:00,68.25,68.28,68.22,68.25,75200.0,61.0462,61.073,61.0194,61.0462,75200.0
2013-10-23 14:50:00,68.25,68.25,68.19,68.21,85200.0,61.0462,61.0462,60.9925,61.0104,85200.0
2013-10-23 14:55:00,68.2,68.25,68.2,68.22,89600.0,61.0015,61.0462,61.0015,61.0194,89600.0
2013-10-23 15:00:00,68.23,68.27,68.21,68.22,61800.0,61.0283,61.0641,61.0104,61.0194,61800.0
2013-10-23 15:05:00,68.23,68.24,68.18,68.2,77600.0,61.0283,61.0372,60.9836,61.0015,77600.0
2013-10-23 15:10:00,68.2,68.23,68.15,68.16,51000.0,61.0015,61.0283,60.9567,60.9657,51000.0
2013-10-23 15:15:00,68.17,68.17,68.07,68.08,93600.0,60.9746,60.9746,60.8852,60.8941,93600.0
2013-10-23 15:20:00,68.08,68.13,68.05,68.1,115000.0,60.8941,60.9389,60.8673,60.912,115000.0
2013-10-23 15:25:00,68.1,68.13,68.08,68.08,63700.0,60.912,60.9389,60.8941,60.8941,63700.0
2013-10-23 15:30:00,68.09,68.14,68.09,68.11,51000.0,60.9031,60.9478,60.9031,60.921,51000.0
2013-10-23 15:35:00,68.12,68.18,68.09,68.12,80700.0,60.9299,60.9836,60.9031,60.9299,80700.0
2013-10-23 15:40:00,68.11,68.19,68.11,68.19,91300.0,60.921,60.9925,60.921,60.9925,91300.0
2013-10-23 15:45:00,68.19,68.2,68.08,68.11,160600.0,60.9925,61.0015,60.8941,60.921,160600.0
2013-10-23 15:50:00,68.11,68.14,68.08,68.11,127400.0,60.921,60.9478,60.8941,60.921,127400.0
2013-10-23 15:55:00,68.09,68.14,68.02,68.12,330300.0,60.9031,60.9478,60.8405,60.9299,330300.0
2013-10-24 09:30:00,68.12,68.39,68.06,68.31,178400.0,60.9299,61.1714,60.8762,61.0999,178400.0
2013-10-24 09:35:00,68.33,68.38,68.19,68.27,51500.0,61.1177,61.1625,60.9925,61.0641,51500.0
2013-10-24 09:40:00,68.25,68.25,68.04,68.09,51400.0,61.0462,61.0462,60.8584,60.9031,51400.0
2013-10-24 09:45:00,68.09,68.22,68.02,68.19,74300.0,60.9031,61.0194,60.8405,60.9925,74300.0
2013-10-24 09:50:00,68.19,68.35,68.11,68.34,44300.0,60.9925,61.1356,60.921,61.1267,44300.0
2013-10-24 09:55:00,68.33,68.46,68.32,68.45,67700.0,61.1177,61.234,61.1088,61.2251,67700.0
2013-10-24 10:00:00,68.45,68.5,68.41,68.44,60100.0,61.2251,61.2698,61.1893,61.2161,60100.0
2013-10-24 10:05:00,68.43,68.54,68.42,68.54,44000.0,61.2072,61.3056,61.1982,61.3056,44000.0
2013-10-24 10:10:00,68.53,68.61,68.51,68.6,49500.0,61.2966,61.3682,61.2787,61.3592,49500.0
2013-10-24 10:15:00,68.59,68.66,68.59,68.66,46100.0,61.3503,61.4129,61.3503,61.4129,46100.0
2013-10-24 10:20:00,68.66,68.74,68.64,68.66,48800.0,61.4129,61.4845,61.395,61.4129,48800.0
2013-10-24 10:25:00,68.65,68.66,68.55,68.66,47700.0,61.404,61.4129,61.3145,61.4129,47700.0
2013-10-24 10:30:00,68.67,68.71,68.59,68.6,83800.0,61.4219,61.4576,61.3503,61.3592,83800.0
2013-10-24 10:35:00,68.61,68.74,68.61,68.69,33300.0,61.3682,61.4845,61.3682,61.4397,33300.0
2013-10-24 10:40:00,68.69,68.76,68.67,68.75,45800.0,61.4397,61.5024,61.4219,61.4934,45800.0
2013-10-24 10:45:00,68.76,68.8,68.73,68.76,51300.0,61.5024,61.5381,61.4755,61.5024,51300.0
2013-10-24 10:50:00,68.75,68.78,68.74,68.74,47500.0,61.4934,61.5202,61.4845,61.4845,47500.0
2013-10-24 10:55:00,68.75,68.83,68.74,68.8,47600.0,61.4934,61.565,61.4845,61.5381,47600.0
2013-10-24 11:00:00,68.8,68.84,68.76,68.79,36800.0,61.5381,61.5739,61.5024,61.5292,36800.0
2013-10-24 11:05:00,68.79,68.85,68.77,68.84,42300.0,61.5292,61.5829,61.5113,61.5739,42300.0
2013-10-24 11:10:00,68.85,68.89,68.78,68.87,69500.0,61.5829,61.6186,61.5202,61.6007,69500.0
2013-10-24 11:15:00,68.86,68.88,68.75,68.81,66600.0,61.5918,61.6097,61.4934,61.5471,66600.0
2013-10-24 11:20:00,68.81,68.83,68.76,68.77,85300.0,61.5471,61.565,61.5024,61.5113,85300.0
2013-10-24 11:25:00,68.77,68.84,68.77,68.83,72000.0,61.5113,61.5739,61.5113,61.565,72000.0
2013-10-24 11:30:00,68.84,68.9,68.81,68.86,72600.0,61.5739,61.6276,61.5471,61.5918,72600.0
2013-10-24 11:35:00,68.87,68.87,68.83,68.87,56900.0,61.6007,61.6007,61.565,61.6007,56900.0
2013-10-24 11:40:00,68.86,68.92,68.85,68.88,70700.0,61.5918,61.6455,61.5829,61.6097,70700.0
2013-10-24 11:45:00,68.88,69.02,68.88,69.01,86700.0,61.6097,61.7349,61.6097,61.726,86700.0
2013-10-24 11:50:00,69.01,69.05,68.99,69.0,59600.0,61.726,61.7617,61.7081,61.717,59600.0
2013-10-24 11:55:00,69.0,69.06,69.0,69.02,50500.0,61.717,61.7707,61.717,61.7349,50500.0
2013-10-24 12:00:00,69.03,69.03,68.95,68.96,43500.0,61.7439,61.7439,61.6723,61.6812,43500.0
2013-10-24 12:05:00,68.97,68.97,68.89,68.9,41300.0,61.6902,61.6902,61.6186,61.6276,41300.0
2013-10-24 12:10:00,68.89,68.97,68.88,68.97,32600.0,61.6186,61.6902,61.6097,61.6902,32600.0
2013-10-24 12:15:00,68.97,69.02,68.92,68.93,50600.0,61.6902,61.7349,61.6455,61.6544,50600.0
2013-10-24 12:20:00,68.93,69.07,68.93,69.06,55100.0,61.6544,61.7796,61.6544,61.7707,55100.0
2013-10-24 12:25:00,69.07,69.08,68.99,68.99,75500.0,61.7796,61.7886,61.7081,61.7081,75500.0
2013-10-24 12:30:00,69.0,69.0,68.88,68.89,40600.0,61.717,61.717,61.6097,61.6186,40600.0
2013-10-24 12:35:00,68.89,68.97,68.89,68.9,34100.0,61.6186,61.6902,61.6186,61.6276,34100.0
2013-10-24 12:40:00,68.9,68.91,68.88,68.9,61200.0,61.6276,61.6365,61.6097,61.6276,61200.0
2013-10-24 12:45:00,68.89,68.91,68.85,68.86,71500.0,61.6186,61.6365,61.5829,61.5918,71500.0
2013-10-24 12:50:00,68.86,68.87,68.8,68.8,63200.0,61.5918,61.6007,61.5381,61.5381,63200.0
2013-10-24 12:55:00,68.8,68.85,68.8,68.84,78800.0,61.5381,61.5829,61.5381,61.5739,78800.0
2013-10-24 13:00:00,68.84,68.86,68.83,68.86,65500.0,61.5739,61.5918,61.565,61.5918,65500.0
2013-10-24 13:05:00,68.86,68.87,68.76,68.76,66000.0,61.5918,61.6007,61.5024,61.5024,66000.0
2013-10-24 13:10:00,68.77,68.87,68.77,68.85,38200.0,61.5113,61.6007,61.5113,61.5829,38200.0
2013-10-24 13:15:00,68.84,68.84,68.76,68.82,43600.0,61.5739,61.5739,61.5024,61.556,43600.0
2013-10-24 13:20:00,68.82,68.86,68.8,68.86,48200.0,61.556,61.5918,61.5381,61.5918,48200.0
2013-10-24 13:25:00,68.86,68.93,68.85,68.93,38900.0,61.5918,61.6544,61.5829,61.6544,38900.0
2013-10-24 13:30:00,68.93,68.98,68.9,68.98,22500.0,61.6544,61.6991,61.6276,61.6991,22500.0
2013-10-24 13:35:00,68.98,69.01,68.93,68.96,56200.0,61.6991,61.726,61.6544,61.6812,56200.0
2013-10-24 13:40:00,68.96,69.01,68.92,69.0,43000.0,61.6812,61.726,61.6455,61.717,43000.0
2013-10-24 13:45:00,68.99,69.01,68.96,68.98,42400.0,61.7081,61.726,61.6812,61.6991,42400.0
2013-10-24 13:50:00,68.97,68.98,68.92,68.93,49800.0,61.6902,61.6991,61.6455,61.6544,49800.0
2013-10-24 13:55:00,68.93,68.98,68.93,68.97,38700.0,61.6544,61.6991,61.6544,61.6902,38700.0
2013-10-24 14:00:00,68.98,68.98,68.88,68.97,55200.0,61.6991,61.6991,61.6097,61.6902,55200.0
2013-10-24 14:05:00,68.97,69.0,68.92,68.94,38300.0,61.6902,61.717,61.6455,61.6634,38300.0
2013-10-24 14:10:00,68.94,68.97,68.92,68.94,36300.0,61.6634,61.6902,61.6455,61.6634,36300.0
2013-10-24 14:15:00,68.95,69.07,68.95,69.07,46900.0,61.6723,61.7796,61.6723,61.7796,46900.0
2013-10-24 14:20:00,69.06,69.06,69.01,69.05,31700.0,61.7707,61.7707,61.726,61.7617,31700.0
2013-10-24 14:25:00,69.06,69.1,69.05,69.08,65000.0,61.7707,61.8065,61.7617,61.7886,65000.0
2013-10-24 14:30:00,69.07,69.11,69.03,69.1,53600.0,61.7796,61.8154,61.7439,61.8065,53600.0
2013-10-24 14:35:00,69.11,69.12,69.06,69.09,51100.0,61.8154,61.8244,61.7707,61.7975,51100.0
2013-10-24 14:40:00,69.08,69.16,69.07,69.13,78700.0,61.7886,61.8601,61.7796,61.8333,78700.0
2013-10-24 14:45:00,69.14,69.15,69.1,69.13,38700.0,61.8422,61.8512,61.8065,61.8333,38700.0
2013-10-24 14:50:00,69.12,69.15,69.09,69.11,81100.0,61.8244,61.8512,61.7975,61.8154,81100.0
2013-10-24 14:55:00,69.11,69.17,69.1,69.17,60700.0,61.8154,61.8691,61.8065,61.8691,60700.0
2013-10-24 15:00:00,69.17,69.18,69.15,69.16,53200.0,61.8691,61.878,61.8512,61.8601,53200.0
2013-10-24 15:05:00,69.16,69.19,69.1,69.1,122100.0,61.8601,61.887,61.8065,61.8065,122100.0
2013-10-24 15:10:00,69.1,69.18,69.1,69.15,67000.0,61.8065,61.878,61.8065,61.8512,67000.0
2013-10-24 15:15:00,69.16,69.16,69.1,69.12,53900.0,61.8601,61.8601,61.8065,61.8244,53900.0
2013-10-24 15:20:00,69.12,69.13,69.08,69.1,53000.0,61.8244,61.8333,61.7886,61.8065,53000.0
2013-10-24 15:25:00,69.1,69.11,69.06,69.06,65700.0,61.8065,61.8154,61.7707,61.7707,65700.0
2013-10-24 15:30:00,69.07,69.08,69.02,69.06,102800.0,61.7796,61.7886,61.7349,61.7707,102800.0
2013-10-24 15:35:00,69.07,69.11,69.07,69.08,98200.0,61.7796,61.8154,61.7796,61.7886,98200.0
2013-10-24 15:40:00,69.08,69.08,69.01,69.06,130800.0,61.7886,61.7886,61.726,61.7707,130800.0
2013-10-24 15:45:00,69.06,69.1,69.04,69.06,130600.0,61.7707,61.8065,61.7528,61.7707,130600.0
2013-10-24 15:50:00,69.06,69.15,69.06,69.12,212000.0,61.7707,61.8512,61.7707,61.8244,212000.0
2013-10-24 15:55:00,69.12,69.18,69.06,69.07,436400.0,61.8244,61.878,61.7707,61.7796,436400.0
2013-10-25 09:30:00,69.27,69.49,69.16,69.23,182000.0,61.9585,62.1553,61.8601,61.9227,182000.0
2013-10-25 09:35:00,69.21,69.33,69.11,69.28,101900.0,61.9049,62.0122,61.8154,61.9675,101900.0
2013-10-25 09:40:00,69.28,69.76,69.24,69.58,237900.0,61.9675,62.3968,61.9317,62.2358,237900.0
2013-10-25 09:45:00,69.6,69.63,69.43,69.54,79200.0,62.2537,62.2805,62.1016,62.2,79200.0
2013-10-25 09:50:00,69.54,69.73,69.54,69.67,163300.0,62.2,62.37,62.2,62.3163,163300.0
2013-10-25 09:55:00,69.67,69.77,69.63,69.66,114400.0,62.3163,62.4058,62.2805,62.3074,114400.0
2013-10-25 10:00:00,69.67,69.87,69.67,69.77,89600.0,62.3163,62.4952,62.3163,62.4058,89600.0
2013-10-25 10:05:00,69.77,69.77,69.7,69.73,64100.0,62.4058,62.4058,62.3431,62.37,64100.0
2013-10-25 10:10:00,69.69,69.69,69.55,69.6,76200.0,62.3342,62.3342,62.209,62.2537,76200.0
2013-10-25 10:15:00,69.6,69.62,69.46,69.46,71300.0,62.2537,62.2716,62.1285,62.1285,71300.0
2013-10-25 10:20:00,69.47,69.51,69.33,69.46,74100.0,62.1374,62.1732,62.0122,62.1285,74100.0
2013-10-25 10:25:00,69.46,69.52,69.42,69.48,61000.0,62.1285,62.1821,62.0927,62.1464,61000.0
2013-10-25 10:30:00,69.48,69.48,69.4,69.43,59100.0,62.1464,62.1464,62.0748,62.1016,59100.0
2013-10-25 10:35:00,69.42,69.46,69.36,69.45,42000.0,62.0927,62.1285,62.039,62.1195,42000.0
2013-10-25 10:40:00,69.45,69.46,69.17,69.2,117900.0,62.1195,62.1285,61.8691,61.8959,117900.0
2013-10-25 10:45:00,69.2,69.32,69.17,69.29,87300.0,61.8959,62.0032,61.8691,61.9764,87300.0
2013-10-25 10:50:00,69.29,69.3,69.23,69.23,59900.0,61.9764,61.9854,61.9227,61.9227,59900.0
2013-10-25 10:55:00,69.22,69.23,69.17,69.2,73200.0,61.9138,61.9227,61.8691,61.8959,73200.0
2013-10-25 11:00:00,69.2,69.27,69.15,69.21,71000.0,61.8959,61.9585,61.8512,61.9049,71000.0
2013-10-25 11:05:00,69.21,69.25,69.05,69.06,75500.0,61.9049,61.9406,61.7617,61.7707,75500.0
2013-10-25 11:10:00,69.06,69.18,69.03,69.13,63300.0,61.7707,61.878,61.7439,61.8333,63300.0
2013-10-25 11:15:00,69.12,69.15,69.08,69.11,21900.0,61.8244,61.8512,61.7886,61.8154,21900.0
2013-10-25 11:20:00,69.11,69.2,69.11,69.2,22500.0,61.8154,61.8959,61.8154,61.8959,22500.0
2013-10-25 11:25:00,69.2,69.2,69.12,69.15,29700.0,61.8959,61.8959,61.8244,61.8512,29700.0
2013-10-25 11:30:00,69.15,69.26,69.14,69.16,50400.0,61.8512,61.9496,61.8422,61.8601,50400.0
2013-10-25 11:35:00,69.17,69.23,69.15,69.18,22100.0,61.8691,61.9227,61.8512,61.878,22100.0
2013-10-25 11:40:00,69.18,69.19,69.05,69.06,49600.0,61.878,61.887,61.7617,61.7707,49600.0
2013-10-25 11:45:00,69.05,69.06,69.0,69.01,63700.0,61.7617,61.7707,61.717,61.726,63700.0
2013-10-25 11:50:00,69.0,69.05,69.0,69.0,61900.0,61.717,61.7617,61.717,61.717,61900.0
2013-10-25 11:55:00,69.01,69.05,69.0,69.04,23000.0,61.726,61.7617,61.717,61.7528,23000.0
2013-10-25 12:00:00,69.04,69.05,69.0,69.01,67600.0,61.7528,61.7617,61.717,61.726,67600.0
2013-10-25 12:05:00,69.01,69.05,69.0,69.04,47300.0,61.726,61.7617,61.717,61.7528,47300.0
2013-10-25 12:10:00,69.04,69.04,69.0,69.03,56100.0,61.7528,61.7528,61.717,61.7439,56100.0
2013-10-25 12:15:00,69.03,69.05,69.01,69.02,43400.0,61.7439,61.7617,61.726,61.7349,43400.0
2013-10-25 12:20:00,69.02,69.03,69.01,69.02,31700.0,61.7349,61.7439,61.726,61.7349,31700.0
2013-10-25 12:25:00,69.03,69.03,69.0,69.03,24600.0,61.7439,61.7439,61.717,61.7439,24600.0
2013-10-25 12:30:00,69.03,69.08,69.0,69.08,45300.0,61.7439,61.7886,61.717,61.7886,45300.0
2013-10-25 12:35:00,69.08,69.12,69.05,69.05,43300.0,61.7886,61.8244,61.7617,61.7617,43300.0
2013-10-25 12:40:00,69.06,69.06,69.0,69.02,43500.0,61.7707,61.7707,61.717,61.7349,43500.0
2013-10-25 12:45:00,69.03,69.1,69.02,69.1,27300.0,61.7439,61.8065,61.7349,61.8065,27300.0
2013-10-25 12:50:00,69.09,69.12,69.05,69.06,30500.0,61.7975,61.8244,61.7617,61.7707,30500.0
2013-10-25 12:55:00,69.06,69.11,69.06,69.1,21000.0,61.7707,61.8154,61.7707,61.8065,21000.0
2013-10-25 13:00:00,69.11,69.14,69.1,69.11,24200.0,61.8154,61.8422,61.8065,61.8154,24200.0
2013-10-25 13:05:00,69.11,69.11,69.06,69.07,14700.0,61.8154,61.8154,61.7707,61.7796,14700.0
2013-10-25 13:10:00,69.06,69.1,69.04,69.09,22100.0,61.7707,61.8065,61.7528,61.7975,22100.0
2013-10-25 13:15:00,69.09,69.16,69.09,69.1,46500.0,61.7975,61.8601,61.7975,61.8065,46500.0
2013-10-25 13:20:00,69.1,69.1,69.02,69.04,25600.0,61.8065,61.8065,61.7349,61.7528,25600.0
2013-10-25 13:25:00,69.04,69.05,69.0,69.03,41500.0,61.7528,61.7617,61.717,61.7439,41500.0
2013-10-25 13:30:00,69.03,69.09,69.02,69.08,27600.0,61.7439,61.7975,61.7349,61.7886,27600.0
2013-10-25 13:35:00,69.08,69.16,69.07,69.16,37300.0,61.7886,61.8601,61.7796,61.8601,37300.0
2013-10-25 13:40:00,69.16,69.19,69.16,69.17,27100.0,61.8601,61.887,61.8601,61.8691,27100.0
2013-10-25 13:45:00,69.17,69.23,69.17,69.22,43300.0,61.8691,61.9227,61.8691,61.9138,43300.0
2013-10-25 13:50:00,69.22,69.28,69.21,69.27,57000.0,61.9138,61.9675,61.9049,61.9585,57000.0
2013-10-25 13:55:00,69.27,69.31,69.25,69.25,41700.0,61.9585,61.9943,61.9406,61.9406,41700.0
2013-10-25 14:00:00,69.26,69.28,69.25,69.27,18500.0,61.9496,61.9675,61.9406,61.9585,18500.0
2013-10-25 14:05:00,69.26,69.3,69.25,69.29,30100.0,61.9496,61.9854,61.9406,61.9764,30100.0
2013-10-25 14:10:00,69.29,69.32,69.26,69.31,72400.0,61.9764,62.0032,61.9496,61.9943,72400.0
2013-10-25 14:15:00,69.31,69.33,69.28,69.33,46100.0,61.9943,62.0122,61.9675,62.0122,46100.0
2013-10-25 14:20:00,69.32,69.33,69.28,69.3,34800.0,62.0032,62.0122,61.9675,61.9854,34800.0
2013-10-25 14:25:00,69.29,69.31,69.28,69.28,34000.0,61.9764,61.9943,61.9675,61.9675,34000.0
2013-10-25 14:30:00,69.27,69.27,69.15,69.15,21700.0,61.9585,61.9585,61.8512,61.8512,21700.0
2013-10-25 14:35:00,69.15,69.19,69.1,69.1,45800.0,61.8512,61.887,61.8065,61.8065,45800.0
2013-10-25 14:40:00,69.1,69.14,69.1,69.1,38800.0,61.8065,61.8422,61.8065,61.8065,38800.0
2013-10-25 14:45:00,69.1,69.12,69.08,69.1,217200.0,61.8065,61.8244,61.7886,61.8065,217200.0
2013-10-25 14:50:00,69.09,69.1,69.07,69.1,42500.0,61.7975,61.8065,61.7796,61.8065,42500.0
2013-10-25 14:55:00,69.11,69.11,69.07,69.07,90300.0,61.8154,61.8154,61.7796,61.7796,90300.0
2013-10-25 15:00:00,69.07,69.1,69.05,69.05,48500.0,61.7796,61.8065,61.7617,61.7617,48500.0
2013-10-25 15:05:00,69.05,69.07,69.0,69.01,63400.0,61.7617,61.7796,61.717,61.726,63400.0
2013-10-25 15:10:00,69.02,69.03,68.97,68.97,85300.0,61.7349,61.7439,61.6902,61.6902,85300.0
2013-10-25 15:15:00,68.97,69.04,68.97,69.04,78600.0,61.6902,61.7528,61.6902,61.7528,78600.0
2013-10-25 15:20:00,69.04,69.07,69.02,69.07,55700.0,61.7528,61.7796,61.7349,61.7796,55700.0
2013-10-25 15:25:00,69.07,69.08,69.06,69.06,40900.0,61.7796,61.7886,61.7707,61.7707,40900.0
2013-10-25 15:30:00,69.06,69.14,69.06,69.12,58900.0,61.7707,61.8422,61.7707,61.8244,58900.0
2013-10-25 15:35:00,69.11,69.12,69.07,69.07,50400.0,61.8154,61.8244,61.7796,61.7796,50400.0
2013-10-25 15:40:00,69.08,69.12,69.07,69.12,91200.0,61.7886,61.8244,61.7796,61.8244,91200.0
2013-10-25 15:45:00,69.11,69.2,69.09,69.18,202900.0,61.8154,61.8959,61.7975,61.878,202900.0
2013-10-25 15:50:00,69.18,69.21,69.12,69.16,145900.0,61.878,61.9049,61.8244,61.8601,145900.0
2013-10-25 15:55:00,69.16,69.27,69.16,69.25,424800.0,61.8601,61.9585,61.8601,61.9406,424800.0
2013-10-28 09:30:00,69.35,69.41,69.18,69.22,121800.0,62.0301,62.0838,61.878,61.9138,121800.0
2013-10-28 09:35:00,69.21,69.38,69.18,69.25,43400.0,61.9049,62.0569,61.878,61.9406,43400.0
2013-10-28 09:40:00,69.25,69.37,69.22,69.33,37800.0,61.9406,62.048,61.9138,62.0122,37800.0
2013-10-28 09:45:00,69.33,69.39,69.25,69.33,58500.0,62.0122,62.0659,61.9406,62.0122,58500.0
2013-10-28 09:50:00,69.33,69.33,69.25,69.27,38800.0,62.0122,62.0122,61.9406,61.9585,38800.0
2013-10-28 09:55:00,69.27,69.35,69.25,69.31,47200.0,61.9585,62.0301,61.9406,61.9943,47200.0
2013-10-28 10:00:00,69.31,69.43,69.28,69.4,110800.0,61.9943,62.1016,61.9675,62.0748,110800.0
2013-10-28 10:05:00,69.4,69.42,69.36,69.4,39600.0,62.0748,62.0927,62.039,62.0748,39600.0
2013-10-28 10:10:00,69.39,69.48,69.35,69.35,44100.0,62.0659,62.1464,62.0301,62.0301,44100.0
2013-10-28 10:15:00,69.35,69.38,69.3,69.3,48400.0,62.0301,62.0569,61.9854,61.9854,48400.0
2013-10-28 10:20:00,69.29,69.33,69.25,69.29,48800.0,61.9764,62.0122,61.9406,61.9764,48800.0
2013-10-28 10:25:00,69.28,69.36,69.26,69.32,39800.0,61.9675,62.039,61.9496,62.0032,39800.0
2013-10-28 10:30:00,69.33,69.33,69.18,69.2,33600.0,62.0122,62.0122,61.878,61.8959,33600.0
2013-10-28 10:35:00,69.21,69.26,69.17,69.25,39500.0,61.9049,61.9496,61.8691,61.9406,39500.0
2013-10-28 10:40:00,69.24,69.35,69.2,69.31,50800.0,61.9317,62.0301,61.8959,61.9943,50800.0
2013-10-28 10:45:00,69.31,69.35,69.27,69.33,31000.0,61.9943,62.0301,61.9585,62.0122,31000.0
2013-10-28 10:50:00,69.33,69.36,69.28,69.3,34200.0,62.0122,62.039,61.9675,61.9854,34200.0
2013-10-28 10:55:00,69.28,69.28,69.16,69.2,40900.0,61.9675,61.9675,61.8601,61.8959,40900.0
2013-10-28 11:00:00,69.18,69.19,69.12,69.16,41300.0,61.878,61.887,61.8244,61.8601,41300.0
2013-10-28 11:05:00,69.16,69.17,69.07,69.09,43000.0,61.8601,61.8691,61.7796,61.7975,43000.0
2013-10-28 11:10:00,69.1,69.16,69.09,69.1,42900.0,61.8065,61.8601,61.7975,61.8065,42900.0
2013-10-28 11:15:00,69.11,69.11,69.03,69.06,31400.0,61.8154,61.8154,61.7439,61.7707,31400.0
2013-10-28 11:20:00,69.07,69.07,69.0,69.05,44200.0,61.7796,61.7796,61.717,61.7617,44200.0
2013-10-28 11:25:00,69.05,69.15,69.04,69.14,64700.0,61.7617,61.8512,61.7528,61.8422,64700.0
2013-10-28 11:30:00,69.13,69.14,69.09,69.11,36000.0,61.8333,61.8422,61.7975,61.8154,36000.0
2013-10-28 11:35:00,69.12,69.14,69.08,69.11,65300.0,61.8244,61.8422,61.7886,61.8154,65300.0
2013-10-28 11:40:00,69.11,69.12,69.06,69.08,39500.0,61.8154,61.8244,61.7707,61.7886,39500.0
2013-10-28 11:45:00,69.08,69.08,69.0,69.01,72600.0,61.7886,61.7886,61.717,61.726,72600.0
2013-10-28 11:50:00,69.01,69.03,69.0,69.03,113100.0,61.726,61.7439,61.717,61.7439,113100.0
2013-10-28 11:55:00,69.03,69.07,69.02,69.05,40700.0,61.7439,61.7796,61.7349,61.7617,40700.0
2013-10-28 12:00:00,69.04,69.16,69.02,69.13,35000.0,61.7528,61.8601,61.7349,61.8333,35000.0
2013-10-28 12:05:00,69.12,69.13,69.04,69.07,39200.0,61.8244,61.8333,61.7528,61.7796,39200.0
2013-10-28 12:10:00,69.07,69.13,69.06,69.09,34600.0,61.7796,61.8333,61.7707,61.7975,34600.0
2013-10-28 12:15:00,69.09,69.12,69.03,69.12,38200.0,61.7975,61.8244,61.7439,61.8244,38200.0
2013-10-28 12:20:00,69.13,69.16,69.11,69.11,19300.0,61.8333,61.8601,61.8154,61.8154,19300.0
2013-10-28 12:25:00,69.1,69.15,69.08,69.15,24400.0,61.8065,61.8512,61.7886,61.8512,24400.0
2013-10-28 12:30:00,69.16,69.16,69.07,69.07,14000.0,61.8601,61.8601,61.7796,61.7796,14000.0
2013-10-28 12:35:00,69.06,69.09,69.05,69.09,20200.0,61.7707,61.7975,61.7617,61.7975,20200.0
2013-10-28 12:40:00,69.09,69.09,69.05,69.08,53700.0,61.7975,61.7975,61.7617,61.7886,53700.0
2013-10-28 12:45:00,69.09,69.11,69.06,69.08,59700.0,61.7975,61.8154,61.7707,61.7886,59700.0
2013-10-28 12:50:00,69.08,69.09,69.06,69.09,44800.0,61.7886,61.7975,61.7707,61.7975,44800.0
2013-10-28 12:55:00,69.09,69.11,69.06,69.07,58100.0,61.7975,61.8154,61.7707,61.7796,58100.0
2013-10-28 13:00:00,69.08,69.1,69.06,69.09,31000.0,61.7886,61.8065,61.7707,61.7975,31000.0
2013-10-28 13:05:00,69.08,69.1,69.03,69.07,48600.0,61.7886,61.8065,61.7439,61.7796,48600.0
2013-10-28 13:10:00,69.06,69.14,69.06,69.09,33600.0,61.7707,61.8422,61.7707,61.7975,33600.0
2013-10-28 13:15:00,69.1,69.13,69.09,69.1,22400.0,61.8065,61.8333,61.7975,61.8065,22400.0
2013-10-28 13:20:00,69.1,69.11,69.08,69.1,20500.0,61.8065,61.8154,61.7886,61.8065,20500.0
2013-10-28 13:25:00,69.1,69.1,69.05,69.08,28500.0,61.8065,61.8065,61.7617,61.7886,28500.0
2013-10-28 13:30:00,69.08,69.1,69.03,69.06,22800.0,61.7886,61.8065,61.7439,61.7707,22800.0
2013-10-28 13:35:00,69.07,69.09,69.06,69.07,15400.0,61.7796,61.7975,61.7707,61.7796,15400.0
2013-10-28 13:40:00,69.06,69.08,69.06,69.06,36400.0,61.7707,61.7886,61.7707,61.7707,36400.0
2013-10-28 13:45:00,69.07,69.07,69.03,69.04,14500.0,61.7796,61.7796,61.7439,61.7528,14500.0
2013-10-28 13:50:00,69.05,69.08,69.04,69.04,18200.0,61.7617,61.7886,61.7528,61.7528,18200.0
2013-10-28 13:55:00,69.04,69.07,69.03,69.06,20800.0,61.7528,61.7796,61.7439,61.7707,20800.0
2013-10-28 14:00:00,69.07,69.07,69.03,69.03,31100.0,61.7796,61.7796,61.7439,61.7439,31100.0
2013-10-28 14:05:00,69.03,69.06,69.01,69.05,38800.0,61.7439,61.7707,61.726,61.7617,38800.0
2013-10-28 14:10:00,69.05,69.07,69.01,69.06,35500.0,61.7617,61.7796,61.726,61.7707,35500.0
2013-10-28 14:15:00,69.06,69.08,69.04,69.08,24800.0,61.7707,61.7886,61.7528,61.7886,24800.0
2013-10-28 14:20:00,69.08,69.1,69.05,69.08,46800.0,61.7886,61.8065,61.7617,61.7886,46800.0
2013-10-28 14:25:00,69.08,69.12,69.07,69.12,45400.0,61.7886,61.8244,61.7796,61.8244,45400.0
2013-10-28 14:30:00,69.13,69.15,69.1,69.12,33000.0,61.8333,61.8512,61.8065,61.8244,33000.0
2013-10-28 14:35:00,69.12,69.13,69.09,69.13,24000.0,61.8244,61.8333,61.7975,61.8333,24000.0
2013-10-28 14:40:00,69.14,69.14,69.07,69.07,38700.0,61.8422,61.8422,61.7796,61.7796,38700.0
2013-10-28 14:45:00,69.08,69.1,69.08,69.09,33600.0,61.7886,61.8065,61.7886,61.7975,33600.0
2013-10-28 14:50:00,69.09,69.09,69.0,69.03,71400.0,61.7975,61.7975,61.717,61.7439,71400.0
2013-10-28 14:55:00,69.03,69.07,69.02,69.06,37800.0,61.7439,61.7796,61.7349,61.7707,37800.0
2013-10-28 15:00:00,69.06,69.06,69.01,69.03,59100.0,61.7707,61.7707,61.726,61.7439,59100.0
2013-10-28 15:05:00,69.03,69.04,68.97,68.97,105900.0,61.7439,61.7528,61.6902,61.6902,105900.0
2013-10-28 15:10:00,68.98,69.03,68.98,69.0,67000.0,61.6991,61.7439,61.6991,61.717,67000.0
2013-10-28 15:15:00,69.01,69.02,68.96,69.01,84800.0,61.726,61.7349,61.6812,61.726,84800.0
2013-10-28 15:20:00,69.0,69.04,69.0,69.02,44600.0,61.717,61.7528,61.717,61.7349,44600.0
2013-10-28 15:25:00,69.02,69.04,69.01,69.01,40400.0,61.7349,61.7528,61.726,61.726,40400.0
2013-10-28 15:30:00,69.01,69.01,68.97,69.0,72800.0,61.726,61.726,61.6902,61.717,72800.0
2013-10-28 15:35:00,69.01,69.04,68.98,69.03,59100.0,61.726,61.7528,61.6991,61.7439,59100.0
2013-10-28 15:40:00,69.04,69.04,69.0,69.0,85500.0,61.7528,61.7528,61.717,61.717,85500.0
2013-10-28 15:45:00,69.0,69.0,68.92,68.99,132700.0,61.717,61.717,61.6455,61.7081,132700.0
2013-10-28 15:50:00,68.99,69.01,68.95,69.01,150900.0,61.7081,61.726,61.6723,61.726,150900.0
2013-10-28 15:55:00,69.0,69.01,68.98,69.01,320200.0,61.717,61.726,61.6991,61.726,320200.0
2013-10-29 09:30:00,69.12,69.39,69.12,69.28,99800.0,61.8244,62.0659,61.8244,61.9675,99800.0
2013-10-29 09:35:00,69.3,69.31,69.04,69.04,90100.0,61.9854,61.9943,61.7528,61.7528,90100.0
2013-10-29 09:40:00,69.03,69.17,69.0,69.12,41500.0,61.7439,61.8691,61.717,61.8244,41500.0
2013-10-29 09:45:00,69.11,69.15,69.08,69.1,42500.0,61.8154,61.8512,61.7886,61.8065,42500.0
2013-10-29 09:50:00,69.12,69.22,68.95,69.0,111900.0,61.8244,61.9138,61.6723,61.717,111900.0
2013-10-29 09:55:00,69.01,69.04,68.92,68.92,42900.0,61.726,61.7528,61.6455,61.6455,42900.0
2013-10-29 10:00:00,68.92,69.03,68.91,68.98,78900.0,61.6455,61.7439,61.6365,61.6991,78900.0
2013-10-29 10:05:00,68.98,68.98,68.87,68.91,74100.0,61.6991,61.6991,61.6007,61.6365,74100.0
2013-10-29 10:10:00,68.91,68.92,68.87,68.91,54600.0,61.6365,61.6455,61.6007,61.6365,54600.0
2013-10-29 10:15:00,68.9,68.93,68.86,68.92,50300.0,61.6276,61.6544,61.5918,61.6455,50300.0
2013-10-29 10:20:00,68.92,68.94,68.88,68.91,44200.0,61.6455,61.6634,61.6097,61.6365,44200.0
2013-10-29 10:25:00,68.91,68.94,68.85,68.94,53700.0,61.6365,61.6634,61.5829,61.6634,53700.0
2013-10-29 10:30:00,68.95,69.05,68.95,69.04,59100.0,61.6723,61.7617,61.6723,61.7528,59100.0
2013-10-29 10:35:00,69.06,69.09,69.01,69.02,50000.0,61.7707,61.7975,61.726,61.7349,50000.0
2013-10-29 10:40:00,69.02,69.06,68.98,69.04,46400.0,61.7349,61.7707,61.6991,61.7528,46400.0
2013-10-29 10:45:00,69.03,69.06,69.0,69.01,27500.0,61.7439,61.7707,61.717,61.726,27500.0
2013-10-29 10:50:00,69.01,69.03,68.98,69.0,33700.0,61.726,61.7439,61.6991,61.717,33700.0
2013-10-29 10:55:00,69.0,69.04,68.97,68.98,41400.0,61.717,61.7528,61.6902,61.6991,41400.0
2013-10-29 11:00:00,68.98,69.04,68.98,69.02,48100.0,61.6991,61.7528,61.6991,61.7349,48100.0
2013-10-29 11:05:00,69.02,69.06,69.01,69.06,47300.0,61.7349,61.7707,61.726,61.7707,47300.0
2013-10-29 11:10:00,69.06,69.08,69.02,69.05,78800.0,61.7707,61.7886,61.7349,61.7617,78800.0
2013-10-29 11:15:00,69.04,69.07,69.01,69.04,29900.0,61.7528,61.7796,61.726,61.7528,29900.0
2013-10-29 11:20:00,69.04,69.06,69.0,69.04,44100.0,61.7528,61.7707,61.717,61.7528,44100.0
2013-10-29 11:25:00,69.03,69.03,69.0,69.0,32400.0,61.7439,61.7439,61.717,61.717,32400.0
2013-10-29 11:30:00,69.01,69.02,68.94,68.94,50400.0,61.726,61.7349,61.6634,61.6634,50400.0
2013-10-29 11:35:00,68.95,68.95,68.84,68.86,71900.0,61.6723,61.6723,61.5739,61.5918,71900.0
2013-10-29 11:40:00,68.86,68.92,68.85,68.85,61300.0,61.5918,61.6455,61.5829,61.5829,61300.0
2013-10-29 11:45:00,68.86,68.88,68.84,68.86,26400.0,61.5918,61.6097,61.5739,61.5918,26400.0
2013-10-29 11:50:00,68.86,68.88,68.81,68.81,63700.0,61.5918,61.6097,61.5471,61.5471,63700.0
2013-10-29 11:55:00,68.81,68.86,68.78,68.86,45300.0,61.5471,61.5918,61.5202,61.5918,45300.0
2013-10-29 12:00:00,68.87,68.89,68.86,68.89,39900.0,61.6007,61.6186,61.5918,61.6186,39900.0
2013-10-29 12:05:00,68.89,68.92,68.86,68.91,25500.0,61.6186,61.6455,61.5918,61.6365,25500.0
2013-10-29 12:10:00,68.9,68.91,68.88,68.89,33700.0,61.6276,61.6365,61.6097,61.6186,33700.0
2013-10-29 12:15:00,68.88,68.88,68.83,68.85,52800.0,61.6097,61.6097,61.565,61.5829,52800.0
2013-10-29 12:20:00,68.86,68.88,68.83,68.87,19300.0,61.5918,61.6097,61.565,61.6007,19300.0
2013-10-29 12:25:00,68.87,68.9,68.86,68.87,40700.0,61.6007,61.6276,61.5918,61.6007,40700.0
2013-10-29 12:30:00,68.86,68.89,68.84,68.85,23500.0,61.5918,61.6186,61.5739,61.5829,23500.0
2013-10-29 12:35:00,68.86,68.87,68.83,68.84,20900.0,61.5918,61.6007,61.565,61.5739,20900.0
2013-10-29 12:40:00,68.84,68.86,68.83,68.84,16100.0,61.5739,61.5918,61.565,61.5739,16100.0
2013-10-29 12:45:00,68.84,68.86,68.8,68.86,24800.0,61.5739,61.5918,61.5381,61.5918,24800.0
2013-10-29 12:50:00,68.85,68.92,68.85,68.91,65200.0,61.5829,61.6455,61.5829,61.6365,65200.0
2013-10-29 12:55:00,68.91,68.94,68.86,68.9,37800.0,61.6365,61.6634,61.5918,61.6276,37800.0
2013-10-29 13:00:00,68.9,68.99,68.9,68.98,28500.0,61.6276,61.7081,61.6276,61.6991,28500.0
2013-10-29 13:05:00,68.97,68.97,68.92,68.93,49100.0,61.6902,61.6902,61.6455,61.6544,49100.0
2013-10-29 13:10:00,68.93,68.96,68.91,68.92,22600.0,61.6544,61.6812,61.6365,61.6455,22600.0
2013-10-29 13:15:00,68.92,68.97,68.91,68.91,32200.0,61.6455,61.6902,61.6365,61.6365,32200.0
2013-10-29 13:20:00,68.9,68.92,68.87,68.88,26400.0,61.6276,61.6455,61.6007,61.6097,26400.0
2013-10-29 13:25:00,68.88,68.89,68.84,68.86,29000.0,61.6097,61.6186,61.5739,61.5918,29000.0
2013-10-29 13:30:00,68.85,68.94,68.84,68.93,46400.0,61.5829,61.6634,61.5739,61.6544,46400.0
2013-10-29 13:35:00,68.92,68.97,68.92,68.95,33300.0,61.6455,61.6902,61.6455,61.6723,33300.0
2013-10-29 13:40:00,68.96,68.96,68.88,68.89,22200.0,61.6812,61.6812,61.6097,61.6186,22200.0
2013-10-29 13:45:00,68.89,68.94,68.89,68.9,21100.0,61.6186,61.6634,61.6186,61.6276,21100.0
2013-10-29 13:50:00,68.9,68.92,68.89,68.89,15100.0,61.6276,61.6455,61.6186,61.6186,15100.0
2013-10-29 13:55:00,68.9,68.95,68.89,68.89,33800.0,61.6276,61.6723,61.6186,61.6186,33800.0
2013-10-29 14:00:00,68.9,68.92,68.89,68.89,34400.0,61.6276,61.6455,61.6186,61.6186,34400.0
2013-10-29 14:05:00,68.9,68.91,68.88,68.9,38500.0,61.6276,61.6365,61.6097,61.6276,38500.0
2013-10-29 14:10:00,68.9,68.9,68.87,68.89,24800.0,61.6276,61.6276,61.6007,61.6186,24800.0
2013-10-29 14:15:00,68.89,68.91,68.83,68.84,38100.0,61.6186,61.6365,61.565,61.5739,38100.0
2013-10-29 14:20:00,68.84,68.84,68.78,68.79,64900.0,61.5739,61.5739,61.5202,61.5292,64900.0
2013-10-29 14:25:00,68.8,68.81,68.79,68.79,28200.0,61.5381,61.5471,61.5292,61.5292,28200.0
2013-10-29 14:30:00,68.8,68.8,68.78,68.8,31900.0,61.5381,61.5381,61.5202,61.5381,31900.0
2013-10-29 14:35:00,68.8,68.8,68.78,68.78,31500.0,61.5381,61.5381,61.5202,61.5202,31500.0
2013-10-29 14:40:00,68.78,68.8,68.78,68.8,27700.0,61.5202,61.5381,61.5202,61.5381,27700.0
2013-10-29 14:45:00,68.8,68.82,68.78,68.78,35600.0,61.5381,61.556,61.5202,61.5202,35600.0
2013-10-29 14:50:00,68.78,68.83,68.78,68.83,30300.0,61.5202,61.565,61.5202,61.565,30300.0
2013-10-29 14:55:00,68.83,68.9,68.82,68.9,29200.0,61.565,61.6276,61.556,61.6276,29200.0
2013-10-29 15:00:00,68.9,68.9,68.83,68.83,47800.0,61.6276,61.6276,61.565,61.565,47800.0
2013-10-29 15:05:00,68.83,68.87,68.82,68.84,43000.0,61.565,61.6007,61.556,61.5739,43000.0
2013-10-29 15:10:00,68.84,68.87,68.84,68.87,23500.0,61.5739,61.6007,61.5739,61.6007,23500.0
2013-10-29 15:15:00,68.87,68.88,68.83,68.87,51000.0,61.6007,61.6097,61.565,61.6007,51000.0
2013-10-29 15:20:00,68.87,68.87,68.81,68.83,53700.0,61.6007,61.6007,61.5471,61.565,53700.0
2013-10-29 15:25:00,68.84,68.87,68.82,68.86,40900.0,61.5739,61.6007,61.556,61.5918,40900.0
2013-10-29 15:30:00,68.87,68.87,68.81,68.84,73900.0,61.6007,61.6007,61.5471,61.5739,73900.0
2013-10-29 15:35:00,68.84,68.87,68.83,68.84,71400.0,61.5739,61.6007,61.565,61.5739,71400.0
2013-10-29 15:40:00,68.85,68.87,68.82,68.84,84300.0,61.5829,61.6007,61.556,61.5739,84300.0
2013-10-29 15:45:00,68.84,68.84,68.81,68.81,114900.0,61.5739,61.5739,61.5471,61.5471,114900.0
2013-10-29 15:50:00,68.81,68.86,68.81,68.84,114300.0,61.5471,61.5918,61.5471,61.5739,114300.0
2013-10-29 15:55:00,68.83,68.92,68.81,68.91,229600.0,61.565,61.6455,61.5471,61.6365,229600.0
2013-10-30 09:30:00,69.22,69.23,69.11,69.12,117500.0,61.9138,61.9227,61.8154,61.8244,117500.0
2013-10-30 09:35:00,69.13,69.16,69.07,69.08,38100.0,61.8333,61.8601,61.7796,61.7886,38100.0
2013-10-30 09:40:00,69.07,69.12,69.01,69.12,55100.0,61.7796,61.8244,61.726,61.8244,55100.0
2013-10-30 09:45:00,69.11,69.25,69.07,69.22,53500.0,61.8154,61.9406,61.7796,61.9138,53500.0
2013-10-30 09:50:00,69.23,69.28,69.18,69.18,40200.0,61.9227,61.9675,61.878,61.878,40200.0
2013-10-30 09:55:00,69.18,69.3,69.15,69.25,71200.0,61.878,61.9854,61.8512,61.9406,71200.0
2013-10-30 10:00:00,69.25,69.27,69.17,69.23,54500.0,61.9406,61.9585,61.8691,61.9227,54500.0
2013-10-30 10:05:00,69.22,69.23,69.08,69.08,92200.0,61.9138,61.9227,61.7886,61.7886,92200.0
2013-10-30 10:10:00,69.07,69.18,69.05,69.17,39200.0,61.7796,61.878,61.7617,61.8691,39200.0
2013-10-30 10:15:00,69.16,69.18,69.11,69.13,45300.0,61.8601,61.878,61.8154,61.8333,45300.0
2013-10-30 10:20:00,69.13,69.16,69.07,69.12,45800.0,61.8333,61.8601,61.7796,61.8244,45800.0
2013-10-30 10:25:00,69.12,69.13,69.08,69.08,24700.0,61.8244,61.8333,61.7886,61.7886,24700.0
2013-10-30 10:30:00,69.09,69.11,69.05,69.06,30300.0,61.7975,61.8154,61.7617,61.7707,30300.0
2013-10-30 10:35:00,69.06,69.11,68.85,68.86,98700.0,61.7707,61.8154,61.5829,61.5918,98700.0
2013-10-30 10:40:00,68.87,69.0,68.85,68.95,44200.0,61.6007,61.717,61.5829,61.6723,44200.0
2013-10-30 10:45:00,68.94,68.95,68.88,68.9,33100.0,61.6634,61.6723,61.6097,61.6276,33100.0
2013-10-30 10:50:00,68.9,68.96,68.88,68.94,35000.0,61.6276,61.6812,61.6097,61.6634,35000.0
2013-10-30 10:55:00,68.94,68.94,68.82,68.92,36100.0,61.6634,61.6634,61.556,61.6455,36100.0
2013-10-30 11:00:00,68.92,68.94,68.83,68.83,44100.0,61.6455,61.6634,61.565,61.565,44100.0
2013-10-30 11:05:00,68.83,68.95,68.83,68.91,45300.0,61.565,61.6723,61.565,61.6365,45300.0
2013-10-30 11:10:00,68.91,68.98,68.89,68.94,34200.0,61.6365,61.6991,61.6186,61.6634,34200.0
2013-10-30 11:15:00,68.94,68.95,68.8,68.8,41300.0,61.6634,61.6723,61.5381,61.5381,41300.0
2013-10-30 11:20:00,68.81,68.81,68.68,68.71,61600.0,61.5471,61.5471,61.4308,61.4576,61600.0
2013-10-30 11:25:00,68.72,68.75,68.71,68.71,36400.0,61.4666,61.4934,61.4576,61.4576,36400.0
2013-10-30 11:30:00,68.72,68.73,68.65,68.68,33300.0,61.4666,61.4755,61.404,61.4308,33300.0
2013-10-30 11:35:00,68.67,68.69,68.6,68.61,51700.0,61.4219,61.4397,61.3592,61.3682,51700.0
2013-10-30 11:40:00,68.62,68.64,68.6,68.63,42100.0,61.3771,61.395,61.3592,61.3861,42100.0
2013-10-30 11:45:00,68.64,68.64,68.55,68.56,46000.0,61.395,61.395,61.3145,61.3235,46000.0
2013-10-30 11:50:00,68.55,68.58,68.53,68.55,43200.0,61.3145,61.3414,61.2966,61.3145,43200.0
2013-10-30 11:55:00,68.55,68.61,68.53,68.58,39500.0,61.3145,61.3682,61.2966,61.3414,39500.0
2013-10-30 12:00:00,68.58,68.61,68.58,68.61,96800.0,61.3414,61.3682,61.3414,61.3682,96800.0
2013-10-30 12:05:00,68.6,68.65,68.6,68.65,45000.0,61.3592,61.404,61.3592,61.404,45000.0
2013-10-30 12:10:00,68.65,68.69,68.64,68.67,38700.0,61.404,61.4397,61.395,61.4219,38700.0
2013-10-30 12:15:00,68.68,68.69,68.61,68.63,42800.0,61.4308,61.4397,61.3682,61.3861,42800.0
2013-10-30 12:20:00,68.63,68.66,68.63,68.65,25200.0,61.3861,61.4129,61.3861,61.404,25200.0
2013-10-30 12:25:00,68.66,68.66,68.61,68.62,43800.0,61.4129,61.4129,61.3682,61.3771,43800.0
2013-10-30 12:30:00,68.63,68.7,68.63,68.68,32100.0,61.3861,61.4487,61.3861,61.4308,32100.0
2013-10-30 12:35:00,68.69,68.7,68.68,68.68,32000.0,61.4397,61.4487,61.4308,61.4308,32000.0
2013-10-30 12:40:00,68.69,68.7,68.65,68.68,38800.0,61.4397,61.4487,61.404,61.4308,38800.0
2013-10-30 12:45:00,68.68,68.7,68.66,68.67,34700.0,61.4308,61.4487,61.4129,61.4219,34700.0
2013-10-30 12:50:00,68.67,68.75,68.66,68.72,41500.0,61.4219,61.4934,61.4129,61.4666,41500.0
2013-10-30 12:55:00,68.72,68.77,68.71,68.77,29700.0,61.4666,61.5113,61.4576,61.5113,29700.0
2013-10-30 13:00:00,68.77,68.77,68.67,68.67,36700.0,61.5113,61.5113,61.4219,61.4219,36700.0
2013-10-30 13:05:00,68.67,68.71,68.64,68.7,18700.0,61.4219,61.4576,61.395,61.4487,18700.0
2013-10-30 13:10:00,68.7,68.7,68.67,68.69,19600.0,61.4487,61.4487,61.4219,61.4397,19600.0
2013-10-30 13:15:00,68.69,68.69,68.64,68.66,24900.0,61.4397,61.4397,61.395,61.4129,24900.0
2013-10-30 13:20:00,68.66,68.66,68.6,68.63,35300.0,61.4129,61.4129,61.3592,61.3861,35300.0
2013-10-30 13:25:00,68.63,68.64,68.6,68.61,29600.0,61.3861,61.395,61.3592,61.3682,29600.0
2013-10-30 13:30:00,68.61,68.62,68.6,68.61,52000.0,61.3682,61.3771,61.3592,61.3682,52000.0
2013-10-30 13:35:00,68.61,68.63,68.56,68.62,60000.0,61.3682,61.3861,61.3235,61.3771,60000.0
2013-10-30 13:40:00,68.62,68.68,68.62,68.64,54400.0,61.3771,61.4308,61.3771,61.395,54400.0
2013-10-30 13:45:00,68.64,68.65,68.54,68.54,28500.0,61.395,61.404,61.3056,61.3056,28500.0
2013-10-30 13:50:00,68.55,68.56,68.51,68.55,42700.0,61.3145,61.3235,61.2787,61.3145,42700.0
2013-10-30 13:55:00,68.55,68.55,68.4,68.47,52100.0,61.3145,61.3145,61.1804,61.243,52100.0
2013-10-30 14:00:00,68.48,68.66,68.37,68.58,93500.0,61.2519,61.4129,61.1535,61.3414,93500.0
2013-10-30 14:05:00,68.57,68.69,68.41,68.48,102500.0,61.3324,61.4397,61.1893,61.2519,102500.0
2013-10-30 14:10:00,68.48,68.66,68.46,68.58,93100.0,61.2519,61.4129,61.234,61.3414,93100.0
2013-10-30 14:15:00,68.57,68.57,68.12,68.22,169300.0,61.3324,61.3324,60.9299,61.0194,169300.0
2013-10-30 14:20:00,68.21,68.31,68.11,68.18,88700.0,61.0104,61.0999,60.921,60.9836,88700.0
2013-10-30 14:25:00,68.18,68.18,67.93,68.1,212900.0,60.9836,60.9836,60.76,60.912,212900.0
2013-10-30 14:30:00,68.1,68.31,68.05,68.29,93700.0,60.912,61.0999,60.8673,61.082,93700.0
2013-10-30 14:35:00,68.3,68.31,68.23,68.25,53600.0,61.0909,61.0999,61.0283,61.0462,53600.0
2013-10-30 14:40:00,68.25,68.38,68.25,68.26,151100.0,61.0462,61.1625,61.0462,61.0551,151100.0
2013-10-30 14:45:00,68.26,68.44,68.26,68.44,88800.0,61.0551,61.2161,61.0551,61.2161,88800.0
2013-10-30 14:50:00,68.44,68.45,68.38,68.44,194400.0,61.2161,61.2251,61.1625,61.2161,194400.0
2013-10-30 14:55:00,68.44,68.56,68.44,68.54,130400.0,61.2161,61.3235,61.2161,61.3056,130400.0
2013-10-30 15:00:00,68.54,68.64,68.5,68.63,85000.0,61.3056,61.395,61.2698,61.3861,85000.0
2013-10-30 15:05:00,68.64,68.72,68.61,68.65,123200.0,61.395,61.4666,61.3682,61.404,123200.0
2013-10-30 15:10:00,68.65,68.67,68.61,68.65,87900.0,61.404,61.4219,61.3682,61.404,87900.0
2013-10-30 15:15:00,68.64,68.66,68.59,68.66,103400.0,61.395,61.4129,61.3503,61.4129,103400.0
2013-10-30 15:20:00,68.67,68.72,68.55,68.64,98300.0,61.4219,61.4666,61.3145,61.395,98300.0
2013-10-30 15:25:00,68.63,68.69,68.61,68.68,103200.0,61.3861,61.4397,61.3682,61.4308,103200.0
2013-10-30 15:30:00,68.68,68.71,68.63,68.63,80000.0,61.4308,61.4576,61.3861,61.3861,80000.0
2013-10-30 15:35:00,68.64,68.66,68.6,68.65,89800.0,61.395,61.4129,61.3592,61.404,89800.0
2013-10-30 15:40:00,68.66,68.69,68.62,68.65,126400.0,61.4129,61.4397,61.3771,61.404,126400.0
2013-10-30 15:45:00,68.64,68.66,68.48,68.52,110700.0,61.395,61.4129,61.2519,61.2877,110700.0
2013-10-30 15:50:00,68.52,68.57,68.44,68.48,143900.0,61.2877,61.3324,61.2161,61.2519,143900.0
2013-10-30 15:55:00,68.47,68.55,68.45,68.47,281500.0,61.243,61.3145,61.2251,61.243,281500.0
2013-10-31 09:30:00,68.47,68.67,68.37,68.42,122200.0,61.243,61.4219,61.1535,61.1982,122200.0
2013-10-31 09:35:00,68.43,68.61,68.38,68.6,42100.0,61.2072,61.3682,61.1625,61.3592,42100.0
2013-10-31 09:40:00,68.63,68.93,68.63,68.89,45900.0,61.3861,61.6544,61.3861,61.6186,45900.0
2013-10-31 09:45:00,68.89,68.95,68.62,68.62,70600.0,61.6186,61.6723,61.3771,61.3771,70600.0
2013-10-31 09:50:00,68.62,68.74,68.51,68.51,51200.0,61.3771,61.4845,61.2787,61.2787,51200.0
2013-10-31 09:55:00,68.52,68.52,68.37,68.46,51200.0,61.2877,61.2877,61.1535,61.234,51200.0
2013-10-31 10:00:00,68.45,68.62,68.42,68.61,37300.0,61.2251,61.3771,61.1982,61.3682,37300.0
2013-10-31 10:05:00,68.6,68.6,68.42,68.56,69500.0,61.3592,61.3592,61.1982,61.3235,69500.0
2013-10-31 10:10:00,68.58,68.61,68.43,68.6,28300.0,61.3414,61.3682,61.2072,61.3592,28300.0
2013-10-31 10:15:00,68.6,68.63,68.54,68.57,43000.0,61.3592,61.3861,61.3056,61.3324,43000.0
2013-10-31 10:20:00,68.57,68.6,68.47,68.49,66200.0,61.3324,61.3592,61.243,61.2609,66200.0
2013-10-31 10:25:00,68.49,68.66,68.49,68.6,27400.0,61.2609,61.4129,61.2609,61.3592,27400.0
2013-10-31 10:30:00,68.59,68.71,68.57,68.57,43300.0,61.3503,61.4576,61.3324,61.3324,43300.0
2013-10-31 10:35:00,68.56,68.56,68.35,68.38,73300.0,61.3235,61.3235,61.1356,61.1625,73300.0
2013-10-31 10:40:00,68.39,68.53,68.35,68.53,45500.0,61.1714,61.2966,61.1356,61.2966,45500.0
2013-10-31 10:45:00,68.54,68.57,68.49,68.51,25600.0,61.3056,61.3324,61.2609,61.2787,25600.0
2013-10-31 10:50:00,68.52,68.55,68.42,68.42,54600.0,61.2877,61.3145,61.1982,61.1982,54600.0
2013-10-31 10:55:00,68.43,68.61,68.43,68.59,50500.0,61.2072,61.3682,61.2072,61.3503,50500.0
2013-10-31 11:00:00,68.61,68.8,68.6,68.78,49900.0,61.3682,61.5381,61.3592,61.5202,49900.0
2013-10-31 11:05:00,68.78,68.78,68.62,68.73,58500.0,61.5202,61.5202,61.3771,61.4755,58500.0
2013-10-31 11:10:00,68.72,68.8,68.71,68.74,29900.0,61.4666,61.5381,61.4576,61.4845,29900.0
2013-10-31 11:15:00,68.74,68.84,68.7,68.8,39900.0,61.4845,61.5739,61.4487,61.5381,39900.0
2013-10-31 11:20:00,68.81,68.87,68.78,68.79,33500.0,61.5471,61.6007,61.5202,61.5292,33500.0
2013-10-31 11:25:00,68.8,68.82,68.75,68.77,41300.0,61.5381,61.556,61.4934,61.5113,41300.0
2013-10-31 11:30:00,68.76,68.81,68.74,68.8,40600.0,61.5024,61.5471,61.4845,61.5381,40600.0
2013-10-31 11:35:00,68.81,68.84,68.76,68.77,48300.0,61.5471,61.5739,61.5024,61.5113,48300.0
2013-10-31 11:40:00,68.77,68.81,68.73,68.74,28900.0,61.5113,61.5471,61.4755,61.4845,28900.0
2013-10-31 11:45:00,68.74,68.81,68.73,68.78,24200.0,61.4845,61.5471,61.4755,61.5202,24200.0
2013-10-31 11:50:00,68.8,68.84,68.76,68.76,17100.0,61.5381,61.5739,61.5024,61.5024,17100.0
2013-10-31 11:55:00,68.75,68.76,68.68,68.69,45700.0,61.4934,61.5024,61.4308,61.4397,45700.0
2013-10-31 12:00:00,68.7,68.73,68.7,68.7,32100.0,61.4487,61.4755,61.4487,61.4487,32100.0
2013-10-31 12:05:00,68.7,68.8,68.7,68.79,78200.0,61.4487,61.5381,61.4487,61.5292,78200.0
2013-10-31 12:10:00,68.78,68.89,68.78,68.89,49300.0,61.5202,61.6186,61.5202,61.6186,49300.0
2013-10-31 12:15:00,68.89,68.95,68.88,68.92,65300.0,61.6186,61.6723,61.6097,61.6455,65300.0
2013-10-31 12:20:00,68.92,68.93,68.85,68.89,30500.0,61.6455,61.6544,61.5829,61.6186,30500.0
2013-10-31 12:25:00,68.89,68.98,68.89,68.97,50500.0,61.6186,61.6991,61.6186,61.6902,50500.0
2013-10-31 12:30:00,68.97,69.02,68.95,68.99,63300.0,61.6902,61.7349,61.6723,61.7081,63300.0
2013-10-31 12:35:00,69.0,69.0,68.95,68.97,24400.0,61.717,61.717,61.6723,61.6902,24400.0
2013-10-31 12:40:00,68.97,69.07,68.97,69.07,68900.0,61.6902,61.7796,61.6902,61.7796,68900.0
2013-10-31 12:45:00,69.07,69.08,68.96,68.96,46400.0,61.7796,61.7886,61.6812,61.6812,46400.0
2013-10-31 12:50:00,68.96,68.98,68.93,68.97,23100.0,61.6812,61.6991,61.6544,61.6902,23100.0
2013-10-31 12:55:00,68.98,68.98,68.91,68.92,23400.0,61.6991,61.6991,61.6365,61.6455,23400.0
2013-10-31 13:00:00,68.92,68.96,68.92,68.95,21000.0,61.6455,61.6812,61.6455,61.6723,21000.0
2013-10-31 13:05:00,68.96,68.99,68.93,68.94,23100.0,61.6812,61.7081,61.6544,61.6634,23100.0
2013-10-31 13:10:00,68.94,69.02,68.94,69.01,37900.0,61.6634,61.7349,61.6634,61.726,37900.0
2013-10-31 13:15:00,69.01,69.11,69.0,69.11,32300.0,61.726,61.8154,61.717,61.8154,32300.0
2013-10-31 13:20:00,69.1,69.11,69.03,69.05,26700.0,61.8065,61.8154,61.7439,61.7617,26700.0
2013-10-31 13:25:00,69.05,69.06,69.03,69.06,15100.0,61.7617,61.7707,61.7439,61.7707,15100.0
2013-10-31 13:30:00,69.05,69.08,69.0,69.02,32400.0,61.7617,61.7886,61.717,61.7349,32400.0
2013-10-31 13:35:00,69.02,69.03,68.99,69.03,24400.0,61.7349,61.7439,61.7081,61.7439,24400.0
2013-10-31 13:40:00,69.03,69.07,69.01,69.04,44600.0,61.7439,61.7796,61.726,61.7528,44600.0
2013-10-31 13:45:00,69.03,69.08,69.01,69.07,22000.0,61.7439,61.7886,61.726,61.7796,22000.0
2013-10-31 13:50:00,69.06,69.07,69.01,69.06,24900.0,61.7707,61.7796,61.726,61.7707,24900.0
2013-10-31 13:55:00,69.06,69.1,69.06,69.09,26500.0,61.7707,61.8065,61.7707,61.7975,26500.0
2013-10-31 14:00:00,69.09,69.14,69.08,69.13,21100.0,61.7975,61.8422,61.7886,61.8333,21100.0
2013-10-31 14:05:00,69.13,69.15,69.05,69.09,41100.0,61.8333,61.8512,61.7617,61.7975,41100.0
2013-10-31 14:10:00,69.08,69.17,69.08,69.17,38900.0,61.7886,61.8691,61.7886,61.8691,38900.0
2013-10-31 14:15:00,69.16,69.27,69.16,69.26,94600.0,61.8601,61.9585,61.8601,61.9496,94600.0
2013-10-31 14:20:00,69.25,69.26,69.21,69.24,39000.0,61.9406,61.9496,61.9049,61.9317,39000.0
2013-10-31 14:25:00,69.25,69.3,69.23,69.29,38100.0,61.9406,61.9854,61.9227,61.9764,38100.0
2013-10-31 14:30:00,69.28,69.28,69.21,69.21,54600.0,61.9675,61.9675,61.9049,61.9049,54600.0
2013-10-31 14:35:00,69.21,69.23,69.18,69.22,35800.0,61.9049,61.9227,61.878,61.9138,35800.0
2013-10-31 14:40:00,69.22,69.24,69.21,69.21,30300.0,61.9138,61.9317,61.9049,61.9049,30300.0
2013-10-31 14:45:00,69.21,69.23,69.18,69.19,21500.0,61.9049,61.9227,61.878,61.887,21500.0
2013-10-31 14:50:00,69.19,69.2,69.09,69.09,36900.0,61.887,61.8959,61.7975,61.7975,36900.0
2013-10-31 14:55:00,69.09,69.11,69.01,69.02,54500.0,61.7975,61.8154,61.726,61.7349,54500.0
2013-10-31 15:00:00,69.01,69.02,68.93,68.94,44800.0,61.726,61.7349,61.6544,61.6634,44800.0
2013-10-31 15:05:00,68.95,68.95,68.86,68.93,55600.0,61.6723,61.6723,61.5918,61.6544,55600.0
2013-10-31 15:10:00,68.94,68.95,68.92,68.95,37500.0,61.6634,61.6723,61.6455,61.6723,37500.0
2013-10-31 15:15:00,68.95,68.96,68.89,68.89,46200.0,61.6723,61.6812,61.6186,61.6186,46200.0
2013-10-31 15:20:00,68.89,68.92,68.86,68.91,86600.0,61.6186,61.6455,61.5918,61.6365,86600.0
2013-10-31 15:25:00,68.9,68.92,68.79,68.79,78100.0,61.6276,61.6455,61.5292,61.5292,78100.0
2013-10-31 15:30:00,68.79,68.85,68.76,68.84,75300.0,61.5292,61.5829,61.5024,61.5739,75300.0
2013-10-31 15:35:00,68.85,68.9,68.83,68.87,61500.0,61.5829,61.6276,61.565,61.6007,61500.0
2013-10-31 15:40:00,68.87,68.88,68.81,68.84,101000.0,61.6007,61.6097,61.5471,61.5739,101000.0
2013-10-31 15:45:00,68.84,68.84,68.76,68.8,183900.0,61.5739,61.5739,61.5024,61.5381,183900.0
2013-10-31 15:50:00,68.8,68.8,68.67,68.73,214400.0,61.5381,61.5381,61.4219,61.4755,214400.0
2013-10-31 15:55:00,68.73,68.74,68.59,68.61,650900.0,61.4755,61.4845,61.3503,61.3682,650900.0
2013-11-01 09:30:00,68.71,69.0,68.68,68.84,131500.0,61.4576,61.717,61.4308,61.5739,131500.0
2013-11-01 09:35:00,68.84,68.95,68.83,68.92,76100.0,61.5739,61.6723,61.565,61.6455,76100.0
2013-11-01 09:40:00,68.93,69.08,68.92,69.05,76200.0,61.6544,61.7886,61.6455,61.7617,76200.0
2013-11-01 09:45:00,69.05,69.06,68.96,69.04,52600.0,61.7617,61.7707,61.6812,61.7528,52600.0
2013-11-01 09:50:00,69.04,69.13,69.01,69.09,88700.0,61.7528,61.8333,61.726,61.7975,88700.0
2013-11-01 09:55:00,69.09,69.18,69.03,69.12,61900.0,61.7975,61.878,61.7439,61.8244,61900.0
2013-11-01 10:00:00,69.13,69.13,68.97,68.97,42800.0,61.8333,61.8333,61.6902,61.6902,42800.0
2013-11-01 10:05:00,68.96,69.18,68.96,69.12,57200.0,61.6812,61.878,61.6812,61.8244,57200.0
2013-11-01 10:10:00,69.13,69.14,68.98,68.99,56800.0,61.8333,61.8422,61.6991,61.7081,56800.0
2013-11-01 10:15:00,68.99,69.0,68.8,68.86,104100.0,61.7081,61.717,61.5381,61.5918,104100.0
2013-11-01 10:20:00,68.85,69.01,68.83,68.98,47200.0,61.5829,61.726,61.565,61.6991,47200.0
2013-11-01 10:25:00,68.98,68.98,68.89,68.89,27300.0,61.6991,61.6991,61.6186,61.6186,27300.0
2013-11-01 10:30:00,68.89,68.89,68.77,68.8,48200.0,61.6186,61.6186,61.5113,61.5381,48200.0
2013-11-01 10:35:00,68.8,68.82,68.73,68.78,39000.0,61.5381,61.556,61.4755,61.5202,39000.0
2013-11-01 10:40:00,68.78,68.82,68.73,68.82,28300.0,61.5202,61.556,61.4755,61.556,28300.0
2013-11-01 10:45:00,68.82,68.9,68.79,68.9,30900.0,61.556,61.6276,61.5292,61.6276,30900.0
2013-11-01 10:50:00,68.9,68.98,68.89,68.98,38800.0,61.6276,61.6991,61.6186,61.6991,38800.0
2013-11-01 10:55:00,68.98,69.05,68.96,69.02,34500.0,61.6991,61.7617,61.6812,61.7349,34500.0
2013-11-01 11:00:00,69.02,69.03,68.89,68.9,51300.0,61.7349,61.7439,61.6186,61.6276,51300.0
2013-11-01 11:05:00,68.89,68.89,68.75,68.77,68800.0,61.6186,61.6186,61.4934,61.5113,68800.0
2013-11-01 11:10:00,68.78,68.81,68.66,68.73,74100.0,61.5202,61.5471,61.4129,61.4755,74100.0
2013-11-01 11:15:00,68.72,68.73,68.56,68.71,72900.0,61.4666,61.4755,61.3235,61.4576,72900.0
2013-11-01 11:20:00,68.7,68.82,68.7,68.78,48200.0,61.4487,61.556,61.4487,61.5202,48200.0
2013-11-01 11:25:00,68.78,68.82,68.74,68.81,46900.0,61.5202,61.556,61.4845,61.5471,46900.0
2013-11-01 11:30:00,68.81,68.87,68.76,68.83,38600.0,61.5471,61.6007,61.5024,61.565,38600.0
2013-11-01 11:35:00,68.81,68.81,68.63,68.71,38700.0,61.5471,61.5471,61.3861,61.4576,38700.0
2013-11-01 11:40:00,68.71,68.82,68.68,68.8,49600.0,61.4576,61.556,61.4308,61.5381,49600.0
2013-11-01 11:45:00,68.81,68.83,68.76,68.8,42200.0,61.5471,61.565,61.5024,61.5381,42200.0
2013-11-01 11:50:00,68.79,68.8,68.66,68.68,34600.0,61.5292,61.5381,61.4129,61.4308,34600.0
2013-11-01 11:55:00,68.68,68.71,68.56,68.59,38200.0,61.4308,61.4576,61.3235,61.3503,38200.0
2013-11-01 12:00:00,68.59,68.69,68.58,68.69,26300.0,61.3503,61.4397,61.3414,61.4397,26300.0
2013-11-01 12:05:00,68.69,68.69,68.63,68.65,27000.0,61.4397,61.4397,61.3861,61.404,27000.0
2013-11-01 12:10:00,68.65,68.66,68.56,68.57,23700.0,61.404,61.4129,61.3235,61.3324,23700.0
2013-11-01 12:15:00,68.58,68.64,68.54,68.59,30300.0,61.3414,61.395,61.3056,61.3503,30300.0
2013-11-01 12:20:00,68.59,68.71,68.58,68.71,28400.0,61.3503,61.4576,61.3414,61.4576,28400.0
2013-11-01 12:25:00,68.71,68.76,68.67,68.75,37700.0,61.4576,61.5024,61.4219,61.4934,37700.0
2013-11-01 12:30:00,68.74,68.88,68.73,68.84,51600.0,61.4845,61.6097,61.4755,61.5739,51600.0
2013-11-01 12:35:00,68.84,68.87,68.8,68.81,28700.0,61.5739,61.6007,61.5381,61.5471,28700.0
2013-11-01 12:40:00,68.8,68.86,68.8,68.83,17800.0,61.5381,61.5918,61.5381,61.565,17800.0
2013-11-01 12:45:00,68.83,68.84,68.75,68.75,56500.0,61.565,61.5739,61.4934,61.4934,56500.0
2013-11-01 12:50:00,68.75,68.77,68.71,68.72,24900.0,61.4934,61.5113,61.4576,61.4666,24900.0
2013-11-01 12:55:00,68.71,68.74,68.7,68.73,23600.0,61.4576,61.4845,61.4487,61.4755,23600.0
2013-11-01 13:00:00,68.72,68.73,68.65,68.65,35600.0,61.4666,61.4755,61.404,61.404,35600.0
2013-11-01 13:05:00,68.64,68.64,68.6,68.61,24400.0,61.395,61.395,61.3592,61.3682,24400.0
2013-11-01 13:10:00,68.61,68.61,68.57,68.59,33800.0,61.3682,61.3682,61.3324,61.3503,33800.0
2013-11-01 13:15:00,68.6,68.61,68.57,68.57,30300.0,61.3592,61.3682,61.3324,61.3324,30300.0
2013-11-01 13:20:00,68.57,68.59,68.5,68.58,35700.0,61.3324,61.3503,61.2698,61.3414,35700.0
2013-11-01 13:25:00,68.59,68.65,68.57,68.65,34600.0,61.3503,61.404,61.3324,61.404,34600.0
2013-11-01 13:30:00,68.65,68.67,68.63,68.67,31700.0,61.404,61.4219,61.3861,61.4219,31700.0
2013-11-01 13:35:00,68.67,68.76,68.67,68.76,56200.0,61.4219,61.5024,61.4219,61.5024,56200.0
2013-11-01 13:40:00,68.76,68.76,68.73,68.76,50200.0,61.5024,61.5024,61.4755,61.5024,50200.0
2013-11-01 13:45:00,68.76,68.79,68.71,68.78,38400.0,61.5024,61.5292,61.4576,61.5202,38400.0
2013-11-01 13:50:00,68.78,68.81,68.7,68.77,43700.0,61.5202,61.5471,61.4487,61.5113,43700.0
2013-11-01 13:55:00,68.76,68.82,68.75,68.82,27900.0,61.5024,61.556,61.4934,61.556,27900.0
2013-11-01 14:00:00,68.82,68.87,68.8,68.86,44400.0,61.556,61.6007,61.5381,61.5918,44400.0
2013-11-01 14:05:00,68.86,68.9,68.84,68.88,63200.0,61.5918,61.6276,61.5739,61.6097,63200.0
2013-11-01 14:10:00,68.88,68.92,68.83,68.83,116900.0,61.6097,61.6455,61.565,61.565,116900.0
2013-11-01 14:15:00,68.83,68.91,68.82,68.87,42400.0,61.565,61.6365,61.556,61.6007,42400.0
2013-11-01 14:20:00,68.88,68.92,68.88,68.92,40700.0,61.6097,61.6455,61.6097,61.6455,40700.0
2013-11-01 14:25:00,68.93,68.93,68.89,68.91,34500.0,61.6544,61.6544,61.6186,61.6365,34500.0
2013-11-01 14:30:00,68.91,68.91,68.84,68.86,41800.0,61.6365,61.6365,61.5739,61.5918,41800.0
2013-11-01 14:35:00,68.85,68.92,68.85,68.89,33300.0,61.5829,61.6455,61.5829,61.6186,33300.0
2013-11-01 14:40:00,68.9,68.94,68.9,68.92,42200.0,61.6276,61.6634,61.6276,61.6455,42200.0
2013-11-01 14:45:00,68.92,68.95,68.9,68.93,28700.0,61.6455,61.6723,61.6276,61.6544,28700.0
2013-11-01 14:50:00,68.93,68.95,68.85,68.87,55600.0,61.6544,61.6723,61.5829,61.6007,55600.0
2013-11-01 14:55:00,68.86,68.96,68.86,68.92,61800.0,61.5918,61.6812,61.5918,61.6455,61800.0
2013-11-01 15:00:00,68.92,68.94,68.9,68.92,22300.0,61.6455,61.6634,61.6276,61.6455,22300.0
2013-11-01 15:05:00,68.93,68.97,68.88,68.88,42200.0,61.6544,61.6902,61.6097,61.6097,42200.0
2013-11-01 15:10:00,68.88,69.05,68.88,69.04,72200.0,61.6097,61.7617,61.6097,61.7528,72200.0
2013-11-01 15:15:00,69.03,69.03,68.92,68.93,44400.0,61.7439,61.7439,61.6455,61.6544,44400.0
2013-11-01 15:20:00,68.92,68.93,68.87,68.88,51300.0,61.6455,61.6544,61.6007,61.6097,51300.0
2013-11-01 15:25:00,68.88,68.96,68.88,68.94,47700.0,61.6097,61.6812,61.6097,61.6634,47700.0
2013-11-01 15:30:00,68.94,69.01,68.9,69.0,60900.0,61.6634,61.726,61.6276,61.717,60900.0
2013-11-01 15:35:00,69.0,69.04,68.95,68.95,77800.0,61.717,61.7528,61.6723,61.6723,77800.0
2013-11-01 15:40:00,68.96,69.08,68.96,69.07,96600.0,61.6812,61.7886,61.6812,61.7796,96600.0
2013-11-01 15:45:00,69.07,69.12,69.05,69.07,181000.0,61.7796,61.8244,61.7617,61.7796,181000.0
2013-11-01 15:50:00,69.06,69.12,69.02,69.12,84500.0,61.7707,61.8244,61.7349,61.8244,84500.0
2013-11-01 15:55:00,69.12,69.13,68.98,69.01,335400.0,61.8244,61.8333,61.6991,61.726,335400.0
2013-11-04 09:30:00,69.41,69.55,69.39,69.41,220300.0,62.0838,62.209,62.0659,62.0838,220300.0
2013-11-04 09:35:00,69.41,69.43,69.31,69.35,54700.0,62.0838,62.1016,61.9943,62.0301,54700.0
2013-11-04 09:40:00,69.35,69.37,69.25,69.32,90300.0,62.0301,62.048,61.9406,62.0032,90300.0
2013-11-04 09:45:00,69.32,69.34,69.23,69.23,58900.0,62.0032,62.0211,61.9227,61.9227,58900.0
2013-11-04 09:50:00,69.24,69.25,69.05,69.08,55000.0,61.9317,61.9406,61.7617,61.7886,55000.0
2013-11-04 09:55:00,69.08,69.08,68.9,69.03,83400.0,61.7886,61.7886,61.6276,61.7439,83400.0
2013-11-04 10:00:00,69.03,69.12,68.91,68.94,84500.0,61.7439,61.8244,61.6365,61.6634,84500.0
2013-11-04 10:05:00,68.93,68.94,68.76,68.76,77800.0,61.6544,61.6634,61.5024,61.5024,77800.0
2013-11-04 10:10:00,68.76,68.78,68.63,68.76,155800.0,61.5024,61.5202,61.3861,61.5024,155800.0
2013-11-04 10:15:00,68.75,68.85,68.75,68.83,65200.0,61.4934,61.5829,61.4934,61.565,65200.0
2013-11-04 10:20:00,68.82,68.83,68.63,68.67,89300.0,61.556,61.565,61.3861,61.4219,89300.0
2013-11-04 10:25:00,68.68,68.73,68.64,68.71,99900.0,61.4308,61.4755,61.395,61.4576,99900.0
2013-11-04 10:30:00,68.72,68.84,68.7,68.71,65100.0,61.4666,61.5739,61.4487,61.4576,65100.0
2013-11-04 10:35:00,68.71,68.74,68.59,68.64,87700.0,61.4576,61.4845,61.3503,61.395,87700.0
2013-11-04 10:40:00,68.65,68.68,68.6,68.65,59400.0,61.404,61.4308,61.3592,61.404,59400.0
2013-11-04 10:45:00,68.65,68.78,68.65,68.78,54900.0,61.404,61.5202,61.404,61.5202,54900.0
2013-11-04 10:50:00,68.79,68.81,68.64,68.64,77900.0,61.5292,61.5471,61.395,61.395,77900.0
2013-11-04 10:55:00,68.64,68.64,68.48,68.48,77100.0,61.395,61.395,61.2519,61.2519,77100.0
2013-11-04 11:00:00,68.48,68.64,68.41,68.62,101600.0,61.2519,61.395,61.1893,61.3771,101600.0
2013-11-04 11:05:00,68.62,68.75,68.62,68.65,77100.0,61.3771,61.4934,61.3771,61.404,77100.0
2013-11-04 11:10:00,68.64,68.71,68.52,68.7,83700.0,61.395,61.4576,61.2877,61.4487,83700.0
2013-11-04 11:15:00,68.7,68.73,68.65,68.67,44500.0,61.4487,61.4755,61.404,61.4219,44500.0
2013-11-04 11:20:00,68.67,68.73,68.63,68.68,47400.0,61.4219,61.4755,61.3861,61.4308,47400.0
2013-11-04 11:25:00,68.69,68.72,68.65,68.67,30700.0,61.4397,61.4666,61.404,61.4219,30700.0
2013-11-04 11:30:00,68.67,68.67,68.56,68.59,27700.0,61.4219,61.4219,61.3235,61.3503,27700.0
2013-11-04 11:35:00,68.59,68.63,68.56,68.57,34000.0,61.3503,61.3861,61.3235,61.3324,34000.0
2013-11-04 11:40:00,68.56,68.62,68.56,68.57,33100.0,61.3235,61.3771,61.3235,61.3324,33100.0
2013-11-04 11:45:00,68.57,68.6,68.54,68.59,50600.0,61.3324,61.3592,61.3056,61.3503,50600.0
2013-11-04 11:50:00,68.58,68.63,68.58,68.61,19800.0,61.3414,61.3861,61.3414,61.3682,19800.0
2013-11-04 11:55:00,68.62,68.71,68.61,68.7,41200.0,61.3771,61.4576,61.3682,61.4487,41200.0
2013-11-04 12:00:00,68.7,68.72,68.67,68.72,18700.0,61.4487,61.4666,61.4219,61.4666,18700.0
2013-11-04 12:05:00,68.7,68.72,68.62,68.63,27100.0,61.4487,61.4666,61.3771,61.3861,27100.0
2013-11-04 12:10:00,68.63,68.71,68.63,68.69,26700.0,61.3861,61.4576,61.3861,61.4397,26700.0
2013-11-04 12:15:00,68.69,68.73,68.64,68.7,38300.0,61.4397,61.4755,61.395,61.4487,38300.0
2013-11-04 12:20:00,68.69,68.72,68.69,68.69,29100.0,61.4397,61.4666,61.4397,61.4397,29100.0
2013-11-04 12:25:00,68.69,68.73,68.67,68.7,50700.0,61.4397,61.4755,61.4219,61.4487,50700.0
2013-11-04 12:30:00,68.7,68.7,68.63,68.69,31600.0,61.4487,61.4487,61.3861,61.4397,31600.0
2013-11-04 12:35:00,68.69,68.69,68.64,68.68,27200.0,61.4397,61.4397,61.395,61.4308,27200.0
2013-11-04 12:40:00,68.68,68.73,68.67,68.73,34500.0,61.4308,61.4755,61.4219,61.4755,34500.0
2013-11-04 12:45:00,68.73,68.77,68.72,68.76,32400.0,61.4755,61.5113,61.4666,61.5024,32400.0
2013-11-04 12:50:00,68.76,68.77,68.72,68.73,23000.0,61.5024,61.5113,61.4666,61.4755,23000.0
2013-11-04 12:55:00,68.72,68.75,68.72,68.73,56000.0,61.4666,61.4934,61.4666,61.4755,56000.0
2013-11-04 13:00:00,68.73,68.81,68.73,68.79,43000.0,61.4755,61.5471,61.4755,61.5292,43000.0
2013-11-04 13:05:00,68.8,68.82,68.78,68.78,27500.0,61.5381,61.556,61.5202,61.5202,27500.0
2013-11-04 13:10:00,68.78,68.78,68.75,68.76,12300.0,61.5202,61.5202,61.4934,61.5024,12300.0
2013-11-04 13:15:00,68.75,68.8,68.75,68.78,25800.0,61.4934,61.5381,61.4934,61.5202,25800.0
2013-11-04 13:20:00,68.78,68.8,68.7,68.7,26200.0,61.5202,61.5381,61.4487,61.4487,26200.0
2013-11-04 13:25:00,68.71,68.78,68.7,68.77,27800.0,61.4576,61.5202,61.4487,61.5113,27800.0
2013-11-04 13:30:00,68.77,68.79,68.71,68.71,21000.0,61.5113,61.5292,61.4576,61.4576,21000.0
2013-11-04 13:35:00,68.72,68.74,68.69,68.74,20900.0,61.4666,61.4845,61.4397,61.4845,20900.0
2013-11-04 13:40:00,68.75,68.76,68.72,68.72,18200.0,61.4934,61.5024,61.4666,61.4666,18200.0
2013-11-04 13:45:00,68.73,68.76,68.7,68.73,31400.0,61.4755,61.5024,61.4487,61.4755,31400.0
2013-11-04 13:50:00,68.72,68.73,68.71,68.71,21900.0,61.4666,61.4755,61.4576,61.4576,21900.0
2013-11-04 13:55:00,68.71,68.8,68.7,68.78,36400.0,61.4576,61.5381,61.4487,61.5202,36400.0
2013-11-04 14:00:00,68.77,68.78,68.76,68.77,28300.0,61.5113,61.5202,61.5024,61.5113,28300.0
2013-11-04 14:05:00,68.78,68.81,68.75,68.8,33800.0,61.5202,61.5471,61.4934,61.5381,33800.0
2013-11-04 14:10:00,68.8,68.81,68.76,68.77,36200.0,61.5381,61.5471,61.5024,61.5113,36200.0
2013-11-04 14:15:00,68.75,68.76,68.72,68.72,34700.0,61.4934,61.5024,61.4666,61.4666,34700.0
2013-11-04 14:20:00,68.72,68.79,68.72,68.79,29600.0,61.4666,61.5292,61.4666,61.5292,29600.0
2013-11-04 14:25:00,68.79,68.81,68.78,68.81,36500.0,61.5292,61.5471,61.5202,61.5471,36500.0
2013-11-04 14:30:00,68.8,68.84,68.8,68.81,50600.0,61.5381,61.5739,61.5381,61.5471,50600.0
2013-11-04 14:35:00,68.81,68.82,68.76,68.8,31900.0,61.5471,61.556,61.5024,61.5381,31900.0
2013-11-04 14:40:00,68.8,68.83,68.8,68.81,41300.0,61.5381,61.565,61.5381,61.5471,41300.0
2013-11-04 14:45:00,68.82,68.82,68.76,68.78,53900.0,61.556,61.556,61.5024,61.5202,53900.0
2013-11-04 14:50:00,68.77,68.79,68.76,68.78,35100.0,61.5113,61.5292,61.5024,61.5202,35100.0
2013-11-04 14:55:00,68.78,68.82,68.78,68.78,27400.0,61.5202,61.556,61.5202,61.5202,27400.0
2013-11-04 15:00:00,68.79,68.85,68.78,68.85,40500.0,61.5292,61.5829,61.5202,61.5829,40500.0
2013-11-04 15:05:00,68.84,68.84,68.75,68.77,39800.0,61.5739,61.5739,61.4934,61.5113,39800.0
2013-11-04 15:10:00,68.78,68.79,68.76,68.76,26800.0,61.5202,61.5292,61.5024,61.5024,26800.0
2013-11-04 15:15:00,68.76,68.82,68.76,68.8,57100.0,61.5024,61.556,61.5024,61.5381,57100.0
2013-11-04 15:20:00,68.8,68.81,68.75,68.77,40400.0,61.5381,61.5471,61.4934,61.5113,40400.0
2013-11-04 15:25:00,68.76,68.77,68.73,68.76,61700.0,61.5024,61.5113,61.4755,61.5024,61700.0
2013-11-04 15:30:00,68.76,68.77,68.72,68.75,71700.0,61.5024,61.5113,61.4666,61.4934,71700.0
2013-11-04 15:35:00,68.74,68.81,68.74,68.81,54100.0,61.4845,61.5471,61.4845,61.5471,54100.0
2013-11-04 15:40:00,68.8,68.81,68.77,68.78,108600.0,61.5381,61.5471,61.5113,61.5202,108600.0
2013-11-04 15:45:00,68.78,68.83,68.77,68.83,89300.0,61.5202,61.565,61.5113,61.565,89300.0
2013-11-04 15:50:00,68.83,68.86,68.81,68.84,116600.0,61.565,61.5918,61.5471,61.5739,116600.0
2013-11-04 15:55:00,68.84,68.88,68.79,68.82,237200.0,61.5739,61.6097,61.5292,61.556,237200.0
2013-11-05 09:30:00,68.77,68.77,68.36,68.39,149700.0,61.5113,61.5113,61.1446,61.1714,149700.0
2013-11-05 09:35:00,68.38,68.46,68.31,68.37,95000.0,61.1625,61.234,61.0999,61.1535,95000.0
2013-11-05 09:40:00,68.37,68.46,68.33,68.36,65100.0,61.1535,61.234,61.1177,61.1446,65100.0
2013-11-05 09:45:00,68.38,68.39,68.27,68.28,70400.0,61.1625,61.1714,61.0641,61.073,70400.0
2013-11-05 09:50:00,68.28,68.31,68.16,68.18,84400.0,61.073,61.0999,60.9657,60.9836,84400.0
2013-11-05 09:55:00,68.19,68.29,68.12,68.21,64000.0,60.9925,61.082,60.9299,61.0104,64000.0
2013-11-05 10:00:00,68.21,68.32,68.06,68.3,112200.0,61.0104,61.1088,60.8762,61.0909,112200.0
2013-11-05 10:05:00,68.3,68.32,68.15,68.3,74700.0,61.0909,61.1088,60.9567,61.0909,74700.0
2013-11-05 10:10:00,68.29,68.31,68.14,68.14,48300.0,61.082,61.0999,60.9478,60.9478,48300.0
2013-11-05 10:15:00,68.15,68.2,68.12,68.19,65200.0,60.9567,61.0015,60.9299,60.9925,65200.0
2013-11-05 10:20:00,68.19,68.2,68.1,68.15,60500.0,60.9925,61.0015,60.912,60.9567,60500.0
2013-11-05 10:25:00,68.16,68.19,68.11,68.16,46700.0,60.9657,60.9925,60.921,60.9657,46700.0
2013-11-05 10:30:00,68.16,68.33,68.16,68.31,80200.0,60.9657,61.1177,60.9657,61.0999,80200.0
2013-11-05 10:35:00,68.32,68.36,68.31,68.32,47400.0,61.1088,61.1446,61.0999,61.1088,47400.0
2013-11-05 10:40:00,68.32,68.43,68.31,68.38,43700.0,61.1088,61.2072,61.0999,61.1625,43700.0
2013-11-05 10:45:00,68.37,68.48,68.37,68.45,214500.0,61.1535,61.2519,61.1535,61.2251,214500.0
2013-11-05 10:50:00,68.44,68.58,68.44,68.54,98400.0,61.2161,61.3414,61.2161,61.3056,98400.0
2013-11-05 10:55:00,68.54,68.54,68.45,68.49,41600.0,61.3056,61.3056,61.2251,61.2609,41600.0
2013-11-05 11:00:00,68.5,68.59,68.46,68.56,55200.0,61.2698,61.3503,61.234,61.3235,55200.0
2013-11-05 11:05:00,68.55,68.63,68.55,68.61,59100.0,61.3145,61.3861,61.3145,61.3682,59100.0
2013-11-05 11:10:00,68.62,68.64,68.59,68.59,50300.0,61.3771,61.395,61.3503,61.3503,50300.0
2013-11-05 11:15:00,68.6,68.67,68.59,68.63,52900.0,61.3592,61.4219,61.3503,61.3861,52900.0
2013-11-05 11:20:00,68.63,68.65,68.59,68.65,85900.0,61.3861,61.404,61.3503,61.404,85900.0
2013-11-05 11:25:00,68.64,68.66,68.62,68.63,28100.0,61.395,61.4129,61.3771,61.3861,28100.0
2013-11-05 11:30:00,68.62,68.69,68.61,68.63,66300.0,61.3771,61.4397,61.3682,61.3861,66300.0
2013-11-05 11:35:00,68.63,68.65,68.55,68.62,100100.0,61.3861,61.404,61.3145,61.3771,100100.0
2013-11-05 11:40:00,68.62,68.63,68.56,68.63,41300.0,61.3771,61.3861,61.3235,61.3861,41300.0
2013-11-05 11:45:00,68.63,68.71,68.63,68.71,54100.0,61.3861,61.4576,61.3861,61.4576,54100.0
2013-11-05 11:50:00,68.7,68.72,68.66,68.66,27300.0,61.4487,61.4666,61.4129,61.4129,27300.0
2013-11-05 11:55:00,68.66,68.71,68.66,68.7,29900.0,61.4129,61.4576,61.4129,61.4487,29900.0
2013-11-05 12:00:00,68.7,68.72,68.66,68.69,51600.0,61.4487,61.4666,61.4129,61.4397,51600.0
2013-11-05 12:05:00,68.68,68.69,68.63,68.67,31600.0,61.4308,61.4397,61.3861,61.4219,31600.0
2013-11-05 12:10:00,68.67,68.75,68.67,68.74,38700.0,61.4219,61.4934,61.4219,61.4845,38700.0
2013-11-05 12:15:00,68.74,68.75,68.71,68.74,45400.0,61.4845,61.4934,61.4576,61.4845,45400.0
2013-11-05 12:20:00,68.75,68.92,68.74,68.91,92700.0,61.4934,61.6455,61.4845,61.6365,92700.0
2013-11-05 12:25:00,68.91,68.98,68.91,68.95,88200.0,61.6365,61.6991,61.6365,61.6723,88200.0
2013-11-05 12:30:00,68.95,68.95,68.86,68.89,39300.0,61.6723,61.6723,61.5918,61.6186,39300.0
2013-11-05 12:35:00,68.9,68.92,68.88,68.92,23900.0,61.6276,61.6455,61.6097,61.6455,23900.0
2013-11-05 12:40:00,68.92,68.92,68.87,68.89,20300.0,61.6455,61.6455,61.6007,61.6186,20300.0
2013-11-05 12:45:00,68.88,68.9,68.85,68.86,24900.0,61.6097,61.6276,61.5829,61.5918,24900.0
2013-11-05 12:50:00,68.86,68.89,68.84,68.89,20000.0,61.5918,61.6186,61.5739,61.6186,20000.0
2013-11-05 12:55:00,68.88,68.9,68.83,68.83,32600.0,61.6097,61.6276,61.565,61.565,32600.0
2013-11-05 13:00:00,68.83,68.9,68.83,68.86,34900.0,61.565,61.6276,61.565,61.5918,34900.0
2013-11-05 13:05:00,68.87,68.9,68.85,68.87,45100.0,61.6007,61.6276,61.5829,61.6007,45100.0
2013-11-05 13:10:00,68.88,69.0,68.88,68.99,74700.0,61.6097,61.717,61.6097,61.7081,74700.0
2013-11-05 13:15:00,68.99,69.01,68.95,68.95,48400.0,61.7081,61.726,61.6723,61.6723,48400.0
2013-11-05 13:20:00,68.94,68.95,68.89,68.91,34300.0,61.6634,61.6723,61.6186,61.6365,34300.0
2013-11-05 13:25:00,68.9,68.94,68.87,68.9,61100.0,61.6276,61.6634,61.6007,61.6276,61100.0
2013-11-05 13:30:00,68.89,68.94,68.84,68.87,61400.0,61.6186,61.6634,61.5739,61.6007,61400.0
2013-11-05 13:35:00,68.88,68.91,68.81,68.85,39900.0,61.6097,61.6365,61.5471,61.5829,39900.0
2013-11-05 13:40:00,68.84,68.88,68.82,68.84,37500.0,61.5739,61.6097,61.556,61.5739,37500.0
2013-11-05 13:45:00,68.84,68.92,68.84,68.92,41600.0,61.5739,61.6455,61.5739,61.6455,41600.0
2013-11-05 13:50:00,68.92,68.95,68.87,68.88,37700.0,61.6455,61.6723,61.6007,61.6097,37700.0
2013-11-05 13:55:00,68.87,68.9,68.84,68.86,49500.0,61.6007,61.6276,61.5739,61.5918,49500.0
2013-11-05 14:00:00,68.85,68.91,68.84,68.88,54900.0,61.5829,61.6365,61.5739,61.6097,54900.0
2013-11-05 14:05:00,68.88,68.91,68.87,68.91,30200.0,61.6097,61.6365,61.6007,61.6365,30200.0
2013-11-05 14:10:00,68.91,68.94,68.89,68.92,39500.0,61.6365,61.6634,61.6186,61.6455,39500.0
2013-11-05 14:15:00,68.93,68.95,68.87,68.88,84100.0,61.6544,61.6723,61.6007,61.6097,84100.0
2013-11-05 14:20:00,68.89,68.95,68.86,68.95,56000.0,61.6186,61.6723,61.5918,61.6723,56000.0
2013-11-05 14:25:00,68.96,69.04,68.94,68.99,76400.0,61.6812,61.7528,61.6634,61.7081,76400.0
2013-11-05 14:30:00,68.99,69.05,68.97,69.05,41500.0,61.7081,61.7617,61.6902,61.7617,41500.0
2013-11-05 14:35:00,69.04,69.05,69.0,69.02,38900.0,61.7528,61.7617,61.717,61.7349,38900.0
2013-11-05 14:40:00,69.02,69.06,69.0,69.04,22200.0,61.7349,61.7707,61.717,61.7528,22200.0
2013-11-05 14:45:00,69.03,69.03,69.0,69.02,41300.0,61.7439,61.7439,61.717,61.7349,41300.0
2013-11-05 14:50:00,69.01,69.01,68.99,68.99,33600.0,61.726,61.726,61.7081,61.7081,33600.0
2013-11-05 14:55:00,68.98,69.0,68.95,68.96,36200.0,61.6991,61.717,61.6723,61.6812,36200.0
2013-11-05 15:00:00,68.96,68.97,68.92,68.94,44200.0,61.6812,61.6902,61.6455,61.6634,44200.0
2013-11-05 15:05:00,68.94,68.98,68.92,68.95,36500.0,61.6634,61.6991,61.6455,61.6723,36500.0
2013-11-05 15:10:00,68.95,68.98,68.9,68.9,55300.0,61.6723,61.6991,61.6276,61.6276,55300.0
2013-11-05 15:15:00,68.9,68.92,68.87,68.9,41100.0,61.6276,61.6455,61.6007,61.6276,41100.0
2013-11-05 15:20:00,68.9,68.93,68.84,68.86,69000.0,61.6276,61.6544,61.5739,61.5918,69000.0
2013-11-05 15:25:00,68.86,68.88,68.82,68.85,60700.0,61.5918,61.6097,61.556,61.5829,60700.0
2013-11-05 15:30:00,68.85,68.93,68.84,68.91,74100.0,61.5829,61.6544,61.5739,61.6365,74100.0
2013-11-05 15:35:00,68.92,68.94,68.85,68.92,81300.0,61.6455,61.6634,61.5829,61.6455,81300.0
2013-11-05 15:40:00,68.93,68.99,68.92,68.95,94900.0,61.6544,61.7081,61.6455,61.6723,94900.0
2013-11-05 15:45:00,68.96,68.98,68.87,68.87,137900.0,61.6812,61.6991,61.6007,61.6007,137900.0
2013-11-05 15:50:00,68.87,68.96,68.87,68.95,111800.0,61.6007,61.6812,61.6007,61.6723,111800.0
2013-11-05 15:55:00,68.95,68.96,68.84,68.85,198600.0,61.6723,61.6812,61.5739,61.5829,198600.0
2013-11-06 09:30:00,69.18,69.42,69.03,69.18,199800.0,61.878,62.0927,61.7439,61.878,199800.0
2013-11-06 09:35:00,69.2,69.34,69.14,69.34,76100.0,61.8959,62.0211,61.8422,62.0211,76100.0
2013-11-06 09:40:00,69.31,69.43,69.29,69.36,71300.0,61.9943,62.1016,61.9764,62.039,71300.0
2013-11-06 09:45:00,69.36,69.46,69.24,69.45,86100.0,62.039,62.1285,61.9317,62.1195,86100.0
2013-11-06 09:50:00,69.45,69.49,69.4,69.48,82700.0,62.1195,62.1553,62.0748,62.1464,82700.0
2013-11-06 09:55:00,69.49,69.62,69.46,69.58,140300.0,62.1553,62.2716,62.1285,62.2358,140300.0
2013-11-06 10:00:00,69.58,69.58,69.5,69.54,84100.0,62.2358,62.2358,62.1643,62.2,84100.0
2013-11-06 10:05:00,69.54,69.61,69.41,69.42,135300.0,62.2,62.2626,62.0838,62.0927,135300.0
2013-11-06 10:10:00,69.42,69.51,69.37,69.38,84600.0,62.0927,62.1732,62.048,62.0569,84600.0
2013-11-06 10:15:00,69.37,69.39,69.32,69.36,44000.0,62.048,62.0659,62.0032,62.039,44000.0
2013-11-06 10:20:00,69.36,69.48,69.36,69.42,76700.0,62.039,62.1464,62.039,62.0927,76700.0
2013-11-06 10:25:00,69.42,69.42,69.24,69.28,114300.0,62.0927,62.0927,61.9317,61.9675,114300.0
2013-11-06 10:30:00,69.26,69.26,69.01,69.09,83500.0,61.9496,61.9496,61.726,61.7975,83500.0
2013-11-06 10:35:00,69.08,69.23,69.07,69.18,81700.0,61.7886,61.9227,61.7796,61.878,81700.0
2013-11-06 10:40:00,69.18,69.27,69.18,69.21,50100.0,61.878,61.9585,61.878,61.9049,50100.0
2013-11-06 10:45:00,69.2,69.35,69.19,69.21,88000.0,61.8959,62.0301,61.887,61.9049,88000.0
2013-11-06 10:50:00,69.2,69.26,69.13,69.17,88500.0,61.8959,61.9496,61.8333,61.8691,88500.0
2013-11-06 10:55:00,69.17,69.21,69.14,69.2,46900.0,61.8691,61.9049,61.8422,61.8959,46900.0
2013-11-06 11:00:00,69.2,69.2,69.09,69.14,59600.0,61.8959,61.8959,61.7975,61.8422,59600.0
2013-11-06 11:05:00,69.14,69.14,69.01,69.02,107300.0,61.8422,61.8422,61.726,61.7349,107300.0
2013-11-06 11:10:00,69.02,69.11,69.02,69.11,62900.0,61.7349,61.8154,61.7349,61.8154,62900.0
2013-11-06 11:15:00,69.11,69.2,69.09,69.2,40600.0,61.8154,61.8959,61.7975,61.8959,40600.0
2013-11-06 11:20:00,69.22,69.25,69.16,69.17,57800.0,61.9138,61.9406,61.8601,61.8691,57800.0
2013-11-06 11:25:00,69.17,69.22,69.13,69.15,43000.0,61.8691,61.9138,61.8333,61.8512,43000.0
2013-11-06 11:30:00,69.15,69.15,69.05,69.09,31600.0,61.8512,61.8512,61.7617,61.7975,31600.0
2013-11-06 11:35:00,69.1,69.11,68.98,69.02,56700.0,61.8065,61.8154,61.6991,61.7349,56700.0
2013-11-06 11:40:00,69.0,69.03,69.0,69.02,37800.0,61.717,61.7439,61.717,61.7349,37800.0
2013-11-06 11:45:00,69.02,69.02,68.93,68.97,60900.0,61.7349,61.7349,61.6544,61.6902,60900.0
2013-11-06 11:50:00,68.97,69.0,68.94,68.94,29900.0,61.6902,61.717,61.6634,61.6634,29900.0
2013-11-06 11:55:00,68.95,69.01,68.93,68.94,75500.0,61.6723,61.726,61.6544,61.6634,75500.0
2013-11-06 12:00:00,68.94,68.98,68.92,68.98,24600.0,61.6634,61.6991,61.6455,61.6991,24600.0
2013-11-06 12:05:00,68.98,69.01,68.97,68.98,43900.0,61.6991,61.726,61.6902,61.6991,43900.0
2013-11-06 12:10:00,68.99,69.0,68.93,68.98,34200.0,61.7081,61.717,61.6544,61.6991,34200.0
2013-11-06 12:15:00,68.98,68.99,68.88,68.89,30500.0,61.6991,61.7081,61.6097,61.6186,30500.0
2013-11-06 12:20:00,68.89,68.97,68.89,68.95,46100.0,61.6186,61.6902,61.6186,61.6723,46100.0
2013-11-06 12:25:00,68.95,68.98,68.92,68.98,30300.0,61.6723,61.6991,61.6455,61.6991,30300.0
2013-11-06 12:30:00,68.97,68.97,68.89,68.9,43400.0,61.6902,61.6902,61.6186,61.6276,43400.0
2013-11-06 12:35:00,68.91,68.98,68.9,68.92,35200.0,61.6365,61.6991,61.6276,61.6455,35200.0
2013-11-06 12:40:00,68.92,68.96,68.92,68.94,40700.0,61.6455,61.6812,61.6455,61.6634,40700.0
2013-11-06 12:45:00,68.94,68.94,68.85,68.85,43400.0,61.6634,61.6634,61.5829,61.5829,43400.0
2013-11-06 12:50:00,68.85,68.86,68.8,68.85,50600.0,61.5829,61.5918,61.5381,61.5829,50600.0
2013-11-06 12:55:00,68.85,68.89,68.79,68.79,44400.0,61.5829,61.6186,61.5292,61.5292,44400.0
2013-11-06 13:00:00,68.8,68.8,68.73,68.74,60400.0,61.5381,61.5381,61.4755,61.4845,60400.0
2013-11-06 13:05:00,68.74,68.78,68.71,68.72,42700.0,61.4845,61.5202,61.4576,61.4666,42700.0
2013-11-06 13:10:00,68.72,68.76,68.7,68.76,36600.0,61.4666,61.5024,61.4487,61.5024,36600.0
2013-11-06 13:15:00,68.77,68.78,68.72,68.74,101900.0,61.5113,61.5202,61.4666,61.4845,101900.0
2013-11-06 13:20:00,68.75,68.8,68.73,68.8,93600.0,61.4934,61.5381,61.4755,61.5381,93600.0
2013-11-06 13:25:00,68.81,68.84,68.75,68.75,90800.0,61.5471,61.5739,61.4934,61.4934,90800.0
2013-11-06 13:30:00,68.75,68.76,68.7,68.7,40800.0,61.4934,61.5024,61.4487,61.4487,40800.0
2013-11-06 13:35:00,68.7,68.76,68.7,68.71,31900.0,61.4487,61.5024,61.4487,61.4576,31900.0
2013-11-06 13:40:00,68.71,68.75,68.63,68.65,62900.0,61.4576,61.4934,61.3861,61.404,62900.0
2013-11-06 13:45:00,68.66,68.69,68.62,68.63,52200.0,61.4129,61.4397,61.3771,61.3861,52200.0
2013-11-06 13:50:00,68.64,68.76,68.64,68.74,51400.0,61.395,61.5024,61.395,61.4845,51400.0
2013-11-06 13:55:00,68.74,68.78,68.71,68.76,41900.0,61.4845,61.5202,61.4576,61.5024,41900.0
2013-11-06 14:00:00,68.77,68.87,68.77,68.82,49500.0,61.5113,61.6007,61.5113,61.556,49500.0
2013-11-06 14:05:00,68.83,68.89,68.81,68.89,35100.0,61.565,61.6186,61.5471,61.6186,35100.0
2013-11-06 14:10:00,68.88,68.95,68.87,68.94,33900.0,61.6097,61.6723,61.6007,61.6634,33900.0
2013-11-06 14:15:00,68.94,68.94,68.84,68.84,37100.0,61.6634,61.6634,61.5739,61.5739,37100.0
2013-11-06 14:20:00,68.84,68.87,68.77,68.86,33300.0,61.5739,61.6007,61.5113,61.5918,33300.0
2013-11-06 14:25:00,68.86,68.9,68.86,68.87,33800.0,61.5918,61.6276,61.5918,61.6007,33800.0
2013-11-06 14:30:00,68.88,68.88,68.83,68.83,26800.0,61.6097,61.6097,61.565,61.565,26800.0
2013-11-06 14:35:00,68.83,68.83,68.78,68.8,27200.0,61.565,61.565,61.5202,61.5381,27200.0
2013-11-06 14:40:00,68.81,68.82,68.78,68.81,39500.0,61.5471,61.556,61.5202,61.5471,39500.0
2013-11-06 14:45:00,68.82,68.85,68.76,68.79,47100.0,61.556,61.5829,61.5024,61.5292,47100.0
2013-11-06 14:50:00,68.8,68.83,68.78,68.81,44300.0,61.5381,61.565,61.5202,61.5471,44300.0
2013-11-06 14:55:00,68.82,68.84,68.78,68.82,42900.0,61.556,61.5739,61.5202,61.556,42900.0
2013-11-06 15:00:00,68.81,68.85,68.79,68.85,30600.0,61.5471,61.5829,61.5292,61.5829,30600.0
2013-11-06 15:05:00,68.84,68.94,68.83,68.93,44400.0,61.5739,61.6634,61.565,61.6544,44400.0
2013-11-06 15:10:00,68.93,68.93,68.9,68.92,31300.0,61.6544,61.6544,61.6276,61.6455,31300.0
2013-11-06 15:15:00,68.92,68.97,68.85,68.97,62000.0,61.6455,61.6902,61.5829,61.6902,62000.0
2013-11-06 15:20:00,68.97,69.03,68.97,68.98,55900.0,61.6902,61.7439,61.6902,61.6991,55900.0
2013-11-06 15:25:00,68.97,68.99,68.94,68.98,37800.0,61.6902,61.7081,61.6634,61.6991,37800.0
2013-11-06 15:30:00,68.98,69.0,68.89,68.89,60800.0,61.6991,61.717,61.6186,61.6186,60800.0
2013-11-06 15:35:00,68.89,68.9,68.84,68.9,53200.0,61.6186,61.6276,61.5739,61.6276,53200.0
2013-11-06 15:40:00,68.91,69.0,68.89,69.0,63500.0,61.6365,61.717,61.6186,61.717,63500.0
2013-11-06 15:45:00,69.0,69.0,68.91,68.93,127600.0,61.717,61.717,61.6365,61.6544,127600.0
2013-11-06 15:50:00,68.92,68.96,68.91,68.95,187900.0,61.6455,61.6812,61.6365,61.6723,187900.0
2013-11-06 15:55:00,68.96,69.05,68.95,68.98,299300.0,61.6812,61.7617,61.6723,61.6991,299300.0
2013-11-07 09:30:00,69.34,69.35,68.95,68.95,195800.0,62.0211,62.0301,61.6723,61.6723,195800.0
2013-11-07 09:35:00,68.95,69.0,68.79,68.82,181100.0,61.6723,61.717,61.5292,61.556,181100.0
2013-11-07 09:40:00,68.8,68.91,68.67,68.68,193500.0,61.5381,61.6365,61.4219,61.4308,193500.0
2013-11-07 09:45:00,68.67,68.74,68.6,68.64,103900.0,61.4219,61.4845,61.3592,61.395,103900.0
2013-11-07 09:50:00,68.64,68.65,68.35,68.62,131700.0,61.395,61.404,61.1356,61.3771,131700.0
2013-11-07 09:55:00,68.62,68.62,68.44,68.46,112200.0,61.3771,61.3771,61.2161,61.234,112200.0
2013-11-07 10:00:00,68.47,68.52,68.41,68.47,97900.0,61.243,61.2877,61.1893,61.243,97900.0
2013-11-07 10:05:00,68.47,68.49,68.4,68.43,78600.0,61.243,61.2609,61.1804,61.2072,78600.0
2013-11-07 10:10:00,68.44,68.44,68.2,68.34,201400.0,61.2161,61.2161,61.0015,61.1267,201400.0
2013-11-07 10:15:00,68.33,68.35,68.06,68.15,130800.0,61.1177,61.1356,60.8762,60.9567,130800.0
2013-11-07 10:20:00,68.15,68.3,68.11,68.28,97300.0,60.9567,61.0909,60.921,61.073,97300.0
2013-11-07 10:25:00,68.28,68.3,68.22,68.27,78800.0,61.073,61.0909,61.0194,61.0641,78800.0
2013-11-07 10:30:00,68.26,68.29,68.1,68.1,88800.0,61.0551,61.082,60.912,60.912,88800.0
2013-11-07 10:35:00,68.11,68.18,68.08,68.08,119600.0,60.921,60.9836,60.8941,60.8941,119600.0
2013-11-07 10:40:00,68.09,68.15,67.82,67.9,254600.0,60.9031,60.9567,60.6616,60.7331,254600.0
2013-11-07 10:45:00,67.89,67.93,67.8,67.87,193800.0,60.7242,60.76,60.6437,60.7063,193800.0
2013-11-07 10:50:00,67.86,68.0,67.83,67.95,179300.0,60.6974,60.8226,60.6705,60.7779,179300.0
2013-11-07 10:55:00,67.95,68.04,67.91,67.93,167300.0,60.7779,60.8584,60.7421,60.76,167300.0
2013-11-07 11:00:00,67.94,67.97,67.83,67.92,206000.0,60.7689,60.7957,60.6705,60.751,206000.0
2013-11-07 11:05:00,67.92,67.95,67.65,67.66,200900.0,60.751,60.7779,60.5095,60.5185,200900.0
2013-11-07 11:10:00,67.66,67.75,67.56,67.59,185500.0,60.5185,60.599,60.429,60.4559,185500.0
2013-11-07 11:15:00,67.59,67.59,67.09,67.23,527000.0,60.4559,60.4559,60.0086,60.1339,527000.0
2013-11-07 11:20:00,67.25,67.57,67.23,67.49,157600.0,60.1517,60.438,60.1339,60.3664,157600.0
2013-11-07 11:25:00,67.49,67.5,67.34,67.5,173800.0,60.3664,60.3754,60.2322,60.3754,173800.0
2013-11-07 11:30:00,67.5,67.71,67.46,67.68,78900.0,60.3754,60.5632,60.3396,60.5364,78900.0
2013-11-07 11:35:00,67.69,67.79,67.61,67.73,107400.0,60.5453,60.6347,60.4737,60.5811,107400.0
2013-11-07 11:40:00,67.73,67.94,67.72,67.91,122700.0,60.5811,60.7689,60.5721,60.7421,122700.0
2013-11-07 11:45:00,67.9,67.94,67.75,67.81,67600.0,60.7331,60.7689,60.599,60.6526,67600.0
2013-11-07 11:50:00,67.82,67.84,67.76,67.76,80000.0,60.6616,60.6795,60.6079,60.6079,80000.0
2013-11-07 11:55:00,67.76,67.96,67.75,67.96,68900.0,60.6079,60.7868,60.599,60.7868,68900.0
2013-11-07 12:00:00,67.97,68.1,67.96,68.09,57400.0,60.7957,60.912,60.7868,60.9031,57400.0
2013-11-07 12:05:00,68.1,68.2,68.09,68.16,55100.0,60.912,61.0015,60.9031,60.9657,55100.0
2013-11-07 12:10:00,68.16,68.24,68.12,68.2,52800.0,60.9657,61.0372,60.9299,61.0015,52800.0
2013-11-07 12:15:00,68.21,68.23,68.12,68.17,42200.0,61.0104,61.0283,60.9299,60.9746,42200.0
2013-11-07 12:20:00,68.17,68.25,68.17,68.19,49700.0,60.9746,61.0462,60.9746,60.9925,49700.0
2013-11-07 12:25:00,68.19,68.2,68.03,68.13,64700.0,60.9925,61.0015,60.8494,60.9389,64700.0
2013-11-07 12:30:00,68.12,68.15,68.01,68.05,69500.0,60.9299,60.9567,60.8315,60.8673,69500.0
2013-11-07 12:35:00,68.05,68.05,67.86,67.87,72900.0,60.8673,60.8673,60.6974,60.7063,72900.0
2013-11-07 12:40:00,67.86,67.95,67.78,67.89,58000.0,60.6974,60.7779,60.6258,60.7242,58000.0
2013-11-07 12:45:00,67.88,68.02,67.87,67.93,65200.0,60.7152,60.8405,60.7063,60.76,65200.0
2013-11-07 12:50:00,67.93,67.96,67.83,67.83,46300.0,60.76,60.7868,60.6705,60.6705,46300.0
2013-11-07 12:55:00,67.83,67.86,67.73,67.79,64400.0,60.6705,60.6974,60.5811,60.6347,64400.0
2013-11-07 13:00:00,67.78,67.93,67.76,67.8,62500.0,60.6258,60.76,60.6079,60.6437,62500.0
2013-11-07 13:05:00,67.8,67.86,67.78,67.8,67200.0,60.6437,60.6974,60.6258,60.6437,67200.0
2013-11-07 13:10:00,67.8,67.85,67.73,67.82,25800.0,60.6437,60.6884,60.5811,60.6616,25800.0
2013-11-07 13:15:00,67.81,67.86,67.76,67.78,41500.0,60.6526,60.6974,60.6079,60.6258,41500.0
2013-11-07 13:20:00,67.78,67.85,67.72,67.74,45800.0,60.6258,60.6884,60.5721,60.59,45800.0
2013-11-07 13:25:00,67.73,67.73,67.59,67.6,42200.0,60.5811,60.5811,60.4559,60.4648,42200.0
2013-11-07 13:30:00,67.61,67.68,67.58,67.63,33900.0,60.4737,60.5364,60.4469,60.4916,33900.0
2013-11-07 13:35:00,67.63,67.65,67.54,67.64,55000.0,60.4916,60.5095,60.4111,60.5006,55000.0
2013-11-07 13:40:00,67.63,67.75,67.63,67.66,54800.0,60.4916,60.599,60.4916,60.5185,54800.0
2013-11-07 13:45:00,67.66,67.72,67.63,67.64,63200.0,60.5185,60.5721,60.4916,60.5006,63200.0
2013-11-07 13:50:00,67.64,67.64,67.55,67.57,57300.0,60.5006,60.5006,60.4201,60.438,57300.0
2013-11-07 13:55:00,67.58,67.66,67.54,67.58,39100.0,60.4469,60.5185,60.4111,60.4469,39100.0
2013-11-07 14:00:00,67.58,67.59,67.36,67.39,127500.0,60.4469,60.4559,60.2501,60.277,127500.0
2013-11-07 14:05:00,67.4,67.55,67.4,67.51,88700.0,60.2859,60.4201,60.2859,60.3843,88700.0
2013-11-07 14:10:00,67.5,67.6,67.5,67.55,47800.0,60.3754,60.4648,60.3754,60.4201,47800.0
2013-11-07 14:15:00,67.55,67.57,67.5,67.55,51700.0,60.4201,60.438,60.3754,60.4201,51700.0
2013-11-07 14:20:00,67.55,67.56,67.5,67.5,43000.0,60.4201,60.429,60.3754,60.3754,43000.0
2013-11-07 14:25:00,67.5,67.53,67.46,67.47,49200.0,60.3754,60.4022,60.3396,60.3485,49200.0
2013-11-07 14:30:00,67.47,67.52,67.31,67.48,76300.0,60.3485,60.3932,60.2054,60.3575,76300.0
2013-11-07 14:35:00,67.47,67.53,67.45,67.5,71700.0,60.3485,60.4022,60.3306,60.3754,71700.0
2013-11-07 14:40:00,67.5,67.54,67.5,67.51,68900.0,60.3754,60.4111,60.3754,60.3843,68900.0
2013-11-07 14:45:00,67.5,67.59,67.49,67.57,97500.0,60.3754,60.4559,60.3664,60.438,97500.0
2013-11-07 14:50:00,67.56,67.56,67.5,67.53,82700.0,60.429,60.429,60.3754,60.4022,82700.0
2013-11-07 14:55:00,67.53,67.64,67.52,67.59,79200.0,60.4022,60.5006,60.3932,60.4559,79200.0
2013-11-07 15:00:00,67.59,67.59,67.49,67.51,118100.0,60.4559,60.4559,60.3664,60.3843,118100.0
2013-11-07 15:05:00,67.5,67.53,67.5,67.5,80400.0,60.3754,60.4022,60.3754,60.3754,80400.0
2013-11-07 15:10:00,67.51,67.6,67.49,67.51,121100.0,60.3843,60.4648,60.3664,60.3843,121100.0
2013-11-07 15:15:00,67.52,67.52,67.38,67.39,148000.0,60.3932,60.3932,60.268,60.277,148000.0
2013-11-07 15:20:00,67.39,67.43,67.35,67.35,100200.0,60.277,60.3127,60.2412,60.2412,100200.0
2013-11-07 15:25:00,67.35,67.42,67.3,67.3,137700.0,60.2412,60.3038,60.1965,60.1965,137700.0
2013-11-07 15:30:00,67.31,67.37,67.26,67.28,168500.0,60.2054,60.2591,60.1607,60.1786,168500.0
2013-11-07 15:35:00,67.28,67.37,67.21,67.36,158200.0,60.1786,60.2591,60.116,60.2501,158200.0
2013-11-07 15:40:00,67.36,67.37,67.15,67.3,267200.0,60.2501,60.2591,60.0623,60.1965,267200.0
2013-11-07 15:45:00,67.29,67.29,67.15,67.16,230000.0,60.1875,60.1875,60.0623,60.0712,230000.0
2013-11-07 15:50:00,67.16,67.29,67.1,67.12,360900.0,60.0712,60.1875,60.0176,60.0355,360900.0
2013-11-07 15:55:00,67.12,67.23,67.09,67.18,621300.0,60.0355,60.1339,60.0086,60.0891,621300.0
2013-11-08 09:30:00,66.87,67.91,66.87,66.96,782400.0,59.8118,60.7421,59.8118,59.8923,782400.0
2013-11-08 09:35:00,66.96,67.1,66.72,66.9,488000.0,59.8923,60.0176,59.6777,59.8387,488000.0
2013-11-08 09:40:00,66.93,67.73,66.91,67.62,370900.0,59.8655,60.5811,59.8476,60.4827,370900.0
2013-11-08 09:45:00,67.62,67.74,67.37,67.62,391700.0,60.4827,60.59,60.2591,60.4827,391700.0
2013-11-08 09:50:00,67.62,67.71,67.5,67.6,228300.0,60.4827,60.5632,60.3754,60.4648,228300.0
2013-11-08 09:55:00,67.62,67.69,67.49,67.62,198000.0,60.4827,60.5453,60.3664,60.4827,198000.0
2013-11-08 10:00:00,67.63,68.0,67.61,67.82,315000.0,60.4916,60.8226,60.4737,60.6616,315000.0
2013-11-08 10:05:00,67.83,68.0,67.8,67.93,413900.0,60.6705,60.8226,60.6437,60.76,413900.0
2013-11-08 10:10:00,67.94,68.13,67.84,67.9,230500.0,60.7689,60.9389,60.6795,60.7331,230500.0
2013-11-08 10:15:00,67.88,68.16,67.87,68.06,395500.0,60.7152,60.9657,60.7063,60.8762,395500.0
2013-11-08 10:20:00,68.05,68.22,67.98,68.13,187300.0,60.8673,61.0194,60.8047,60.9389,187300.0
2013-11-08 10:25:00,68.13,68.39,68.05,68.3,143200.0,60.9389,61.1714,60.8673,61.0909,143200.0
2013-11-08 10:30:00,68.31,68.65,68.31,68.53,256000.0,61.0999,61.404,61.0999,61.2966,256000.0
2013-11-08 10:35:00,68.53,68.55,68.33,68.44,235900.0,61.2966,61.3145,61.1177,61.2161,235900.0
2013-11-08 10:40:00,68.43,68.5,68.36,68.42,120600.0,61.2072,61.2698,61.1446,61.1982,120600.0
2013-11-08 10:45:00,68.42,68.6,68.36,68.51,117400.0,61.1982,61.3592,61.1446,61.2787,117400.0
2013-11-08 10:50:00,68.5,68.64,68.46,68.54,120200.0,61.2698,61.395,61.234,61.3056,120200.0
2013-11-08 10:55:00,68.55,68.7,68.5,68.64,119400.0,61.3145,61.4487,61.2698,61.395,119400.0
2013-11-08 11:00:00,68.64,68.7,68.55,68.68,98000.0,61.395,61.4487,61.3145,61.4308,98000.0
2013-11-08 11:05:00,68.68,68.81,68.63,68.73,178600.0,61.4308,61.5471,61.3861,61.4755,178600.0
2013-11-08 11:10:00,68.73,68.97,68.73,68.91,155800.0,61.4755,61.6902,61.4755,61.6365,155800.0
2013-11-08 11:15:00,68.92,68.98,68.9,68.96,114600.0,61.6455,61.6991,61.6276,61.6812,114600.0
2013-11-08 11:20:00,68.96,69.02,68.91,68.99,140800.0,61.6812,61.7349,61.6365,61.7081,140800.0
2013-11-08 11:25:00,68.98,69.11,68.98,69.01,298600.0,61.6991,61.8154,61.6991,61.726,298600.0
2013-11-08 11:30:00,69.01,69.06,68.97,69.04,129600.0,61.726,61.7707,61.6902,61.7528,129600.0
2013-11-08 11:35:00,69.04,69.07,68.99,69.0,194400.0,61.7528,61.7796,61.7081,61.717,194400.0
2013-11-08 11:40:00,69.0,69.01,68.9,68.99,94200.0,61.717,61.726,61.6276,61.7081,94200.0
2013-11-08 11:45:00,68.99,69.21,68.99,69.2,107000.0,61.7081,61.9049,61.7081,61.8959,107000.0
2013-11-08 11:50:00,69.2,69.27,69.04,69.09,233800.0,61.8959,61.9585,61.7528,61.7975,233800.0
2013-11-08 11:55:00,69.1,69.11,69.0,69.0,156500.0,61.8065,61.8154,61.717,61.717,156500.0
2013-11-08 12:00:00,69.03,69.1,68.97,68.97,107900.0,61.7439,61.8065,61.6902,61.6902,107900.0
2013-11-08 12:05:00,68.97,69.06,68.91,68.92,200700.0,61.6902,61.7707,61.6365,61.6455,200700.0
2013-11-08 12:10:00,68.91,68.93,68.85,68.89,111800.0,61.6365,61.6544,61.5829,61.6186,111800.0
2013-11-08 12:15:00,68.89,69.03,68.85,68.89,141700.0,61.6186,61.7439,61.5829,61.6186,141700.0
2013-11-08 12:20:00,68.88,69.01,68.88,68.97,74400.0,61.6097,61.726,61.6097,61.6902,74400.0
2013-11-08 12:25:00,68.98,69.15,68.95,69.1,97000.0,61.6991,61.8512,61.6723,61.8065,97000.0
2013-11-08 12:30:00,69.09,69.11,69.01,69.01,33700.0,61.7975,61.8154,61.726,61.726,33700.0
2013-11-08 12:35:00,69.01,69.13,68.99,69.08,66700.0,61.726,61.8333,61.7081,61.7886,66700.0
2013-11-08 12:40:00,69.08,69.18,69.06,69.1,82000.0,61.7886,61.878,61.7707,61.8065,82000.0
2013-11-08 12:45:00,69.1,69.19,69.1,69.17,113000.0,61.8065,61.887,61.8065,61.8691,113000.0
2013-11-08 12:50:00,69.18,69.18,69.01,69.11,70900.0,61.878,61.878,61.726,61.8154,70900.0
2013-11-08 12:55:00,69.09,69.2,69.09,69.17,87700.0,61.7975,61.8959,61.7975,61.8691,87700.0
2013-11-08 13:00:00,69.17,69.29,69.11,69.29,89200.0,61.8691,61.9764,61.8154,61.9764,89200.0
2013-11-08 13:05:00,69.29,69.39,69.23,69.33,108300.0,61.9764,62.0659,61.9227,62.0122,108300.0
2013-11-08 13:10:00,69.33,69.4,69.24,69.38,71900.0,62.0122,62.0748,61.9317,62.0569,71900.0
2013-11-08 13:15:00,69.39,69.4,69.33,69.36,58000.0,62.0659,62.0748,62.0122,62.039,58000.0
2013-11-08 13:20:00,69.37,69.41,69.27,69.32,86600.0,62.048,62.0838,61.9585,62.0032,86600.0
2013-11-08 13:25:00,69.32,69.38,69.19,69.29,233500.0,62.0032,62.0569,61.887,61.9764,233500.0
2013-11-08 13:30:00,69.28,69.34,69.21,69.24,59100.0,61.9675,62.0211,61.9049,61.9317,59100.0
2013-11-08 13:35:00,69.24,69.28,69.18,69.25,80700.0,61.9317,61.9675,61.878,61.9406,80700.0
2013-11-08 13:40:00,69.25,69.27,69.11,69.13,82700.0,61.9406,61.9585,61.8154,61.8333,82700.0
2013-11-08 13:45:00,69.12,69.23,68.92,68.92,172900.0,61.8244,61.9227,61.6455,61.6455,172900.0
2013-11-08 13:50:00,68.92,68.96,68.52,68.53,314800.0,61.6455,61.6812,61.2877,61.2966,314800.0
2013-11-08 13:55:00,68.53,68.8,68.51,68.59,110000.0,61.2966,61.5381,61.2787,61.3503,110000.0
2013-11-08 14:00:00,68.59,68.68,68.5,68.56,125900.0,61.3503,61.4308,61.2698,61.3235,125900.0
2013-11-08 14:05:00,68.56,68.57,68.04,68.06,315500.0,61.3235,61.3324,60.8584,60.8762,315500.0
2013-11-08 14:10:00,68.06,68.48,68.06,68.42,229600.0,60.8762,61.2519,60.8762,61.1982,229600.0
2013-11-08 14:15:00,68.41,68.55,68.39,68.52,138700.0,61.1893,61.3145,61.1714,61.2877,138700.0
2013-11-08 14:20:00,68.52,68.63,68.41,68.59,206000.0,61.2877,61.3861,61.1893,61.3503,206000.0
2013-11-08 14:25:00,68.58,68.63,68.54,68.59,159400.0,61.3414,61.3861,61.3056,61.3503,159400.0
2013-11-08 14:30:00,68.59,68.63,68.44,68.47,126600.0,61.3503,61.3861,61.2161,61.243,126600.0
2013-11-08 14:35:00,68.46,68.65,68.46,68.65,109100.0,61.234,61.404,61.234,61.404,109100.0
2013-11-08 14:40:00,68.65,68.66,68.4,68.42,161100.0,61.404,61.4129,61.1804,61.1982,161100.0
2013-11-08 14:45:00,68.41,68.49,68.29,68.39,138500.0,61.1893,61.2609,61.082,61.1714,138500.0
2013-11-08 14:50:00,68.38,68.41,68.32,68.33,117900.0,61.1625,61.1893,61.1088,61.1177,117900.0
2013-11-08 14:55:00,68.34,68.36,68.25,68.3,126800.0,61.1267,61.1446,61.0462,61.0909,126800.0
2013-11-08 15:00:00,68.3,68.31,68.15,68.15,121400.0,61.0909,61.0999,60.9567,60.9567,121400.0
2013-11-08 15:05:00,68.15,68.18,68.07,68.14,123200.0,60.9567,60.9836,60.8852,60.9478,123200.0
2013-11-08 15:10:00,68.14,68.22,68.04,68.21,136300.0,60.9478,61.0194,60.8584,61.0104,136300.0
2013-11-08 15:15:00,68.21,68.28,68.15,68.18,156400.0,61.0104,61.073,60.9567,60.9836,156400.0
2013-11-08 15:20:00,68.19,68.32,68.19,68.32,119000.0,60.9925,61.1088,60.9925,61.1088,119000.0
2013-11-08 15:25:00,68.32,68.41,68.3,68.32,159200.0,61.1088,61.1893,61.0909,61.1088,159200.0
2013-11-08 15:30:00,68.32,68.34,68.29,68.32,189700.0,61.1088,61.1267,61.082,61.1088,189700.0
2013-11-08 15:35:00,68.31,68.38,68.31,68.34,346500.0,61.0999,61.1625,61.0999,61.1267,346500.0
2013-11-08 15:40:00,68.34,68.54,68.34,68.53,239800.0,61.1267,61.3056,61.1267,61.2966,239800.0
2013-11-08 15:45:00,68.54,68.55,68.43,68.45,214700.0,61.3056,61.3145,61.2072,61.2251,214700.0
2013-11-08 15:50:00,68.45,68.48,68.37,68.38,369100.0,61.2251,61.2519,61.1535,61.1625,369100.0
2013-11-08 15:55:00,68.39,68.61,68.39,68.56,641000.0,61.1714,61.3682,61.1714,61.3235,641000.0
2013-11-11 09:30:00,68.48,68.68,68.37,68.65,285900.0,61.2519,61.4308,61.1535,61.404,285900.0
2013-11-11 09:35:00,68.62,68.68,68.52,68.59,141000.0,61.3771,61.4308,61.2877,61.3503,141000.0
2013-11-11 09:40:00,68.59,68.62,68.48,68.58,123800.0,61.3503,61.3771,61.2519,61.3414,123800.0
2013-11-11 09:45:00,68.59,68.74,68.49,68.74,146100.0,61.3503,61.4845,61.2609,61.4845,146100.0
2013-11-11 09:50:00,68.72,68.74,68.57,68.62,148300.0,61.4666,61.4845,61.3324,61.3771,148300.0
2013-11-11 09:55:00,68.62,68.69,68.53,68.63,144300.0,61.3771,61.4397,61.2966,61.3861,144300.0
2013-11-11 10:00:00,68.64,68.68,68.58,68.59,104200.0,61.395,61.4308,61.3414,61.3503,104200.0
2013-11-11 10:05:00,68.6,68.72,68.6,68.68,70700.0,61.3592,61.4666,61.3592,61.4308,70700.0
2013-11-11 10:10:00,68.67,68.68,68.62,68.67,79700.0,61.4219,61.4308,61.3771,61.4219,79700.0
2013-11-11 10:15:00,68.67,68.67,68.54,68.6,74800.0,61.4219,61.4219,61.3056,61.3592,74800.0
2013-11-11 10:20:00,68.6,68.67,68.55,68.64,59100.0,61.3592,61.4219,61.3145,61.395,59100.0
2013-11-11 10:25:00,68.64,68.64,68.57,68.6,44400.0,61.395,61.395,61.3324,61.3592,44400.0
2013-11-11 10:30:00,68.59,68.6,68.43,68.44,59100.0,61.3503,61.3592,61.2072,61.2161,59100.0
2013-11-11 10:35:00,68.44,68.45,68.22,68.37,75800.0,61.2161,61.2251,61.0194,61.1535,75800.0
2013-11-11 10:40:00,68.37,68.42,68.32,68.4,57000.0,61.1535,61.1982,61.1088,61.1804,57000.0
2013-11-11 10:45:00,68.4,68.47,68.37,68.45,52500.0,61.1804,61.243,61.1535,61.2251,52500.0
2013-11-11 10:50:00,68.45,68.47,68.38,68.4,99800.0,61.2251,61.243,61.1625,61.1804,99800.0
2013-11-11 10:55:00,68.4,68.49,68.38,68.45,59900.0,61.1804,61.2609,61.1625,61.2251,59900.0
2013-11-11 11:00:00,68.46,68.48,68.29,68.37,76000.0,61.234,61.2519,61.082,61.1535,76000.0
2013-11-11 11:05:00,68.37,68.38,68.33,68.36,39100.0,61.1535,61.1625,61.1177,61.1446,39100.0
2013-11-11 11:10:00,68.35,68.43,68.33,68.41,77200.0,61.1356,61.2072,61.1177,61.1893,77200.0
2013-11-11 11:15:00,68.4,68.48,68.39,68.43,64200.0,61.1804,61.2519,61.1714,61.2072,64200.0
2013-11-11 11:20:00,68.43,68.43,68.37,68.39,43300.0,61.2072,61.2072,61.1535,61.1714,43300.0
2013-11-11 11:25:00,68.39,68.45,68.38,68.43,42100.0,61.1714,61.2251,61.1625,61.2072,42100.0
2013-11-11 11:30:00,68.43,68.43,68.35,68.38,42100.0,61.2072,61.2072,61.1356,61.1625,42100.0
2013-11-11 11:35:00,68.4,68.4,68.34,68.35,25200.0,61.1804,61.1804,61.1267,61.1356,25200.0
2013-11-11 11:40:00,68.35,68.4,68.33,68.37,64000.0,61.1356,61.1804,61.1177,61.1535,64000.0
2013-11-11 11:45:00,68.36,68.37,68.33,68.37,28000.0,61.1446,61.1535,61.1177,61.1535,28000.0
2013-11-11 11:50:00,68.37,68.41,68.34,68.36,48600.0,61.1535,61.1893,61.1267,61.1446,48600.0
2013-11-11 11:55:00,68.37,68.46,68.35,68.44,55500.0,61.1535,61.234,61.1356,61.2161,55500.0
2013-11-11 12:00:00,68.43,68.45,68.4,68.41,43200.0,61.2072,61.2251,61.1804,61.1893,43200.0
2013-11-11 12:05:00,68.41,68.43,68.35,68.37,37500.0,61.1893,61.2072,61.1356,61.1535,37500.0
2013-11-11 12:10:00,68.37,68.38,68.3,68.32,22900.0,61.1535,61.1625,61.0909,61.1088,22900.0
2013-11-11 12:15:00,68.32,68.33,68.27,68.28,39600.0,61.1088,61.1177,61.0641,61.073,39600.0
2013-11-11 12:20:00,68.28,68.29,68.23,68.26,36200.0,61.073,61.082,61.0283,61.0551,36200.0
2013-11-11 12:25:00,68.26,68.27,68.23,68.26,13000.0,61.0551,61.0641,61.0283,61.0551,13000.0
2013-11-11 12:30:00,68.26,68.29,68.25,68.28,29000.0,61.0551,61.082,61.0462,61.073,29000.0
2013-11-11 12:35:00,68.28,68.28,68.21,68.24,52000.0,61.073,61.073,61.0104,61.0372,52000.0
2013-11-11 12:40:00,68.23,68.25,68.19,68.22,32500.0,61.0283,61.0462,60.9925,61.0194,32500.0
2013-11-11 12:45:00,68.21,68.23,68.19,68.23,40400.0,61.0104,61.0283,60.9925,61.0283,40400.0
2013-11-11 12:50:00,68.23,68.34,68.23,68.34,43500.0,61.0283,61.1267,61.0283,61.1267,43500.0
2013-11-11 12:55:00,68.34,68.38,68.32,68.35,64300.0,61.1267,61.1625,61.1088,61.1356,64300.0
2013-11-11 13:00:00,68.34,68.37,68.27,68.28,50700.0,61.1267,61.1535,61.0641,61.073,50700.0
2013-11-11 13:05:00,68.29,68.37,68.28,68.37,51400.0,61.082,61.1535,61.073,61.1535,51400.0
2013-11-11 13:10:00,68.37,68.38,68.31,68.31,29600.0,61.1535,61.1625,61.0999,61.0999,29600.0
2013-11-11 13:15:00,68.32,68.32,68.26,68.28,21100.0,61.1088,61.1088,61.0551,61.073,21100.0
2013-11-11 13:20:00,68.29,68.34,68.28,68.34,40700.0,61.082,61.1267,61.073,61.1267,40700.0
2013-11-11 13:25:00,68.35,68.35,68.31,68.33,30100.0,61.1356,61.1356,61.0999,61.1177,30100.0
2013-11-11 13:30:00,68.32,68.35,68.31,68.34,24800.0,61.1088,61.1356,61.0999,61.1267,24800.0
2013-11-11 13:35:00,68.34,68.39,68.32,68.38,24200.0,61.1267,61.1714,61.1088,61.1625,24200.0
2013-11-11 13:40:00,68.38,68.4,68.35,68.37,23000.0,61.1625,61.1804,61.1356,61.1535,23000.0
2013-11-11 13:45:00,68.38,68.42,68.36,68.37,28200.0,61.1625,61.1982,61.1446,61.1535,28200.0
2013-11-11 13:50:00,68.37,68.38,68.31,68.32,25700.0,61.1535,61.1625,61.0999,61.1088,25700.0
2013-11-11 13:55:00,68.32,68.35,68.3,68.35,28400.0,61.1088,61.1356,61.0909,61.1356,28400.0
2013-11-11 14:00:00,68.34,68.39,68.31,68.38,36000.0,61.1267,61.1714,61.0999,61.1625,36000.0
2013-11-11 14:05:00,68.39,68.4,68.3,68.33,34800.0,61.1714,61.1804,61.0909,61.1177,34800.0
2013-11-11 14:10:00,68.32,68.38,68.27,68.37,38700.0,61.1088,61.1625,61.0641,61.1535,38700.0
2013-11-11 14:15:00,68.37,68.42,68.36,68.39,31900.0,61.1535,61.1982,61.1446,61.1714,31900.0
2013-11-11 14:20:00,68.39,68.39,68.36,68.39,13800.0,61.1714,61.1714,61.1446,61.1714,13800.0
2013-11-11 14:25:00,68.38,68.43,68.37,68.39,26100.0,61.1625,61.2072,61.1535,61.1714,26100.0
2013-11-11 14:30:00,68.39,68.42,68.38,68.39,21600.0,61.1714,61.1982,61.1625,61.1714,21600.0
2013-11-11 14:35:00,68.4,68.41,68.35,68.37,22300.0,61.1804,61.1893,61.1356,61.1535,22300.0
2013-11-11 14:40:00,68.38,68.4,68.34,68.37,24200.0,61.1625,61.1804,61.1267,61.1535,24200.0
2013-11-11 14:45:00,68.37,68.41,68.34,68.39,51600.0,61.1535,61.1893,61.1267,61.1714,51600.0
2013-11-11 14:50:00,68.38,68.38,68.28,68.28,68300.0,61.1625,61.1625,61.073,61.073,68300.0
2013-11-11 14:55:00,68.28,68.33,68.25,68.32,61300.0,61.073,61.1177,61.0462,61.1088,61300.0
2013-11-11 15:00:00,68.31,68.37,68.3,68.34,33400.0,61.0999,61.1535,61.0909,61.1267,33400.0
2013-11-11 15:05:00,68.35,68.4,68.32,68.33,36100.0,61.1356,61.1804,61.1088,61.1177,36100.0
2013-11-11 15:10:00,68.33,68.37,68.32,68.34,41300.0,61.1177,61.1535,61.1088,61.1267,41300.0
2013-11-11 15:15:00,68.34,68.4,68.34,68.37,29800.0,61.1267,61.1804,61.1267,61.1535,29800.0
2013-11-11 15:20:00,68.38,68.4,68.36,68.4,34400.0,61.1625,61.1804,61.1446,61.1804,34400.0
2013-11-11 15:25:00,68.41,68.41,68.35,68.36,25300.0,61.1893,61.1893,61.1356,61.1446,25300.0
2013-11-11 15:30:00,68.36,68.41,68.35,68.37,45300.0,61.1446,61.1893,61.1356,61.1535,45300.0
2013-11-11 15:35:00,68.38,68.42,68.37,68.39,41200.0,61.1625,61.1982,61.1535,61.1714,41200.0
2013-11-11 15:40:00,68.39,68.41,68.37,68.4,60600.0,61.1714,61.1893,61.1535,61.1804,60600.0
2013-11-11 15:45:00,68.4,68.41,68.26,68.26,139000.0,61.1804,61.1893,61.0551,61.0551,139000.0
2013-11-11 15:50:00,68.26,68.34,68.26,68.3,140100.0,61.0551,61.1267,61.0551,61.0909,140100.0
2013-11-11 15:55:00,68.31,68.38,68.29,68.34,205200.0,61.0999,61.1625,61.082,61.1267,205200.0
2013-11-12 09:30:00,68.33,68.45,68.21,68.23,194600.0,61.1177,61.2251,61.0104,61.0283,194600.0
2013-11-12 09:35:00,68.25,68.33,68.05,68.09,68600.0,61.0462,61.1177,60.8673,60.9031,68600.0
2013-11-12 09:40:00,68.06,68.21,68.03,68.07,105800.0,60.8762,61.0104,60.8494,60.8852,105800.0
2013-11-12 09:45:00,68.1,68.14,68.01,68.08,77300.0,60.912,60.9478,60.8315,60.8941,77300.0
2013-11-12 09:50:00,68.09,68.17,68.04,68.11,74200.0,60.9031,60.9746,60.8584,60.921,74200.0
2013-11-12 09:55:00,68.1,68.3,68.09,68.2,107600.0,60.912,61.0909,60.9031,61.0015,107600.0
2013-11-12 10:00:00,68.21,68.26,68.0,68.02,86700.0,61.0104,61.0551,60.8226,60.8405,86700.0
2013-11-12 10:05:00,68.02,68.03,67.86,67.86,89000.0,60.8405,60.8494,60.6974,60.6974,89000.0
2013-11-12 10:10:00,67.86,67.9,67.8,67.83,109500.0,60.6974,60.7331,60.6437,60.6705,109500.0
2013-11-12 10:15:00,67.84,68.03,67.8,68.0,124300.0,60.6795,60.8494,60.6437,60.8226,124300.0
2013-11-12 10:20:00,68.0,68.02,67.83,67.94,48100.0,60.8226,60.8405,60.6705,60.7689,48100.0
2013-11-12 10:25:00,67.94,67.98,67.9,67.96,35100.0,60.7689,60.8047,60.7331,60.7868,35100.0
2013-11-12 10:30:00,67.95,68.01,67.92,67.97,35900.0,60.7779,60.8315,60.751,60.7957,35900.0
2013-11-12 10:35:00,67.97,68.02,67.96,68.0,68300.0,60.7957,60.8405,60.7868,60.8226,68300.0
2013-11-12 10:40:00,67.98,68.02,67.97,68.0,60900.0,60.8047,60.8405,60.7957,60.8226,60900.0
2013-11-12 10:45:00,68.0,68.02,67.92,67.97,87100.0,60.8226,60.8405,60.751,60.7957,87100.0
2013-11-12 10:50:00,67.97,67.98,67.88,67.91,40200.0,60.7957,60.8047,60.7152,60.7421,40200.0
2013-11-12 10:55:00,67.91,67.91,67.84,67.87,53300.0,60.7421,60.7421,60.6795,60.7063,53300.0
2013-11-12 11:00:00,67.88,67.93,67.88,67.89,51600.0,60.7152,60.76,60.7152,60.7242,51600.0
2013-11-12 11:05:00,67.88,67.92,67.87,67.91,154900.0,60.7152,60.751,60.7063,60.7421,154900.0
2013-11-12 11:10:00,67.91,67.97,67.88,67.9,49800.0,60.7421,60.7957,60.7152,60.7331,49800.0
2013-11-12 11:15:00,67.91,67.92,67.81,67.85,73200.0,60.7421,60.751,60.6526,60.6884,73200.0
2013-11-12 11:20:00,67.85,67.85,67.76,67.79,73100.0,60.6884,60.6884,60.6079,60.6347,73100.0
2013-11-12 11:25:00,67.8,67.87,67.78,67.86,47600.0,60.6437,60.7063,60.6258,60.6974,47600.0
2013-11-12 11:30:00,67.87,67.9,67.82,67.86,63200.0,60.7063,60.7331,60.6616,60.6974,63200.0
2013-11-12 11:35:00,67.86,67.86,67.67,67.67,64800.0,60.6974,60.6974,60.5274,60.5274,64800.0
2013-11-12 11:40:00,67.68,67.7,67.59,67.62,74200.0,60.5364,60.5542,60.4559,60.4827,74200.0
2013-11-12 11:45:00,67.62,67.69,67.59,67.67,53400.0,60.4827,60.5453,60.4559,60.5274,53400.0
2013-11-12 11:50:00,67.67,67.7,67.65,67.68,61100.0,60.5274,60.5542,60.5095,60.5364,61100.0
2013-11-12 11:55:00,67.69,67.7,67.64,67.66,45300.0,60.5453,60.5542,60.5006,60.5185,45300.0
2013-11-12 12:00:00,67.66,67.69,67.59,67.62,76300.0,60.5185,60.5453,60.4559,60.4827,76300.0
2013-11-12 12:05:00,67.62,67.62,67.47,67.5,70000.0,60.4827,60.4827,60.3485,60.3754,70000.0
2013-11-12 12:10:00,67.5,67.54,67.46,67.53,61900.0,60.3754,60.4111,60.3396,60.4022,61900.0
2013-11-12 12:15:00,67.52,67.56,67.49,67.54,92900.0,60.3932,60.429,60.3664,60.4111,92900.0
2013-11-12 12:20:00,67.54,67.55,67.48,67.55,31400.0,60.4111,60.4201,60.3575,60.4201,31400.0
2013-11-12 12:25:00,67.55,67.57,67.5,67.53,47400.0,60.4201,60.438,60.3754,60.4022,47400.0
2013-11-12 12:30:00,67.53,67.53,67.45,67.49,42800.0,60.4022,60.4022,60.3306,60.3664,42800.0
2013-11-12 12:35:00,67.49,67.51,67.42,67.45,50500.0,60.3664,60.3843,60.3038,60.3306,50500.0
2013-11-12 12:40:00,67.45,67.53,67.44,67.52,81900.0,60.3306,60.4022,60.3217,60.3932,81900.0
2013-11-12 12:45:00,67.52,67.56,67.5,67.53,55000.0,60.3932,60.429,60.3754,60.4022,55000.0
2013-11-12 12:50:00,67.53,67.55,67.47,67.51,53700.0,60.4022,60.4201,60.3485,60.3843,53700.0
2013-11-12 12:55:00,67.51,67.65,67.49,67.62,92100.0,60.3843,60.5095,60.3664,60.4827,92100.0
2013-11-12 13:00:00,67.62,67.73,67.59,67.73,110000.0,60.4827,60.5811,60.4559,60.5811,110000.0
2013-11-12 13:05:00,67.73,67.76,67.7,67.74,48400.0,60.5811,60.6079,60.5542,60.59,48400.0
2013-11-12 13:10:00,67.73,67.78,67.73,67.75,38300.0,60.5811,60.6258,60.5811,60.599,38300.0
2013-11-12 13:15:00,67.75,67.83,67.73,67.82,24500.0,60.599,60.6705,60.5811,60.6616,24500.0
2013-11-12 13:20:00,67.81,67.83,67.77,67.78,45900.0,60.6526,60.6705,60.6169,60.6258,45900.0
2013-11-12 13:25:00,67.8,67.88,67.78,67.78,39200.0,60.6437,60.7152,60.6258,60.6258,39200.0
2013-11-12 13:30:00,67.78,67.81,67.69,67.7,35700.0,60.6258,60.6526,60.5453,60.5542,35700.0
2013-11-12 13:35:00,67.71,67.71,67.64,67.69,41300.0,60.5632,60.5632,60.5006,60.5453,41300.0
2013-11-12 13:40:00,67.69,67.73,67.63,67.67,31300.0,60.5453,60.5811,60.4916,60.5274,31300.0
2013-11-12 13:45:00,67.67,67.75,67.67,67.7,21800.0,60.5274,60.599,60.5274,60.5542,21800.0
2013-11-12 13:50:00,67.7,67.73,67.67,67.73,21000.0,60.5542,60.5811,60.5274,60.5811,21000.0
2013-11-12 13:55:00,67.73,67.78,67.7,67.74,34500.0,60.5811,60.6258,60.5542,60.59,34500.0
2013-11-12 14:00:00,67.73,67.76,67.69,67.7,25500.0,60.5811,60.6079,60.5453,60.5542,25500.0
2013-11-12 14:05:00,67.7,67.74,67.69,67.73,21600.0,60.5542,60.59,60.5453,60.5811,21600.0
2013-11-12 14:10:00,67.73,67.77,67.68,67.71,53100.0,60.5811,60.6169,60.5364,60.5632,53100.0
2013-11-12 14:15:00,67.71,67.76,67.68,67.74,35000.0,60.5632,60.6079,60.5364,60.59,35000.0
2013-11-12 14:20:00,67.75,67.77,67.67,67.73,52700.0,60.599,60.6169,60.5274,60.5811,52700.0
2013-11-12 14:25:00,67.73,67.74,67.68,67.71,32300.0,60.5811,60.59,60.5364,60.5632,32300.0
2013-11-12 14:30:00,67.7,67.82,67.7,67.82,54400.0,60.5542,60.6616,60.5542,60.6616,54400.0
2013-11-12 14:35:00,67.82,67.87,67.78,67.79,51500.0,60.6616,60.7063,60.6258,60.6347,51500.0
2013-11-12 14:40:00,67.78,67.86,67.78,67.86,47000.0,60.6258,60.6974,60.6258,60.6974,47000.0
2013-11-12 14:45:00,67.86,67.86,67.82,67.84,65500.0,60.6974,60.6974,60.6616,60.6795,65500.0
2013-11-12 14:50:00,67.84,67.86,67.8,67.83,67900.0,60.6795,60.6974,60.6437,60.6705,67900.0
2013-11-12 14:55:00,67.84,67.97,67.84,67.94,83600.0,60.6795,60.7957,60.6795,60.7689,83600.0
2013-11-12 15:00:00,67.95,68.0,67.94,67.94,58400.0,60.7779,60.8226,60.7689,60.7689,58400.0
2013-11-12 15:05:00,67.94,68.02,67.93,68.0,39300.0,60.7689,60.8405,60.76,60.8226,39300.0
2013-11-12 15:10:00,67.99,68.0,67.93,67.94,137300.0,60.8136,60.8226,60.76,60.7689,137300.0
2013-11-12 15:15:00,67.94,67.96,67.92,67.95,28600.0,60.7689,60.7868,60.751,60.7779,28600.0
2013-11-12 15:20:00,67.94,67.95,67.88,67.91,70900.0,60.7689,60.7779,60.7152,60.7421,70900.0
2013-11-12 15:25:00,67.91,67.93,67.82,67.84,57100.0,60.7421,60.76,60.6616,60.6795,57100.0
2013-11-12 15:30:00,67.84,67.91,67.82,67.89,64500.0,60.6795,60.7421,60.6616,60.7242,64500.0
2013-11-12 15:35:00,67.89,67.91,67.85,67.87,69900.0,60.7242,60.7421,60.6884,60.7063,69900.0
2013-11-12 15:40:00,67.86,67.91,67.79,67.8,68700.0,60.6974,60.7421,60.6347,60.6437,68700.0
2013-11-12 15:45:00,67.79,67.81,67.76,67.81,166300.0,60.6347,60.6526,60.6079,60.6526,166300.0
2013-11-12 15:50:00,67.81,67.81,67.68,67.7,215900.0,60.6526,60.6526,60.5364,60.5542,215900.0
2013-11-12 15:55:00,67.69,67.82,67.69,67.79,408500.0,60.5453,60.6616,60.5453,60.6347,408500.0
2013-11-13 09:30:00,67.43,67.68,67.37,67.57,170100.0,60.3127,60.5364,60.2591,60.438,170100.0
2013-11-13 09:35:00,67.59,67.64,67.3,67.32,86900.0,60.4559,60.5006,60.1965,60.2144,86900.0
2013-11-13 09:40:00,67.31,67.53,67.31,67.49,112100.0,60.2054,60.4022,60.2054,60.3664,112100.0
2013-11-13 09:45:00,67.5,67.77,67.48,67.75,82500.0,60.3754,60.6169,60.3575,60.599,82500.0
2013-11-13 09:50:00,67.74,67.78,67.66,67.73,94000.0,60.59,60.6258,60.5185,60.5811,94000.0
2013-11-13 09:55:00,67.74,67.87,67.7,67.87,56000.0,60.59,60.7063,60.5542,60.7063,56000.0
2013-11-13 10:00:00,67.89,67.92,67.75,67.77,81100.0,60.7242,60.751,60.599,60.6169,81100.0
2013-11-13 10:05:00,67.76,67.83,67.67,67.72,79800.0,60.6079,60.6705,60.5274,60.5721,79800.0
2013-11-13 10:10:00,67.72,67.86,67.71,67.84,46000.0,60.5721,60.6974,60.5632,60.6795,46000.0
2013-11-13 10:15:00,67.84,67.87,67.78,67.8,58600.0,60.6795,60.7063,60.6258,60.6437,58600.0
2013-11-13 10:20:00,67.8,67.82,67.71,67.81,66000.0,60.6437,60.6616,60.5632,60.6526,66000.0
2013-11-13 10:25:00,67.8,67.88,67.8,67.85,45400.0,60.6437,60.7152,60.6437,60.6884,45400.0
2013-11-13 10:30:00,67.85,67.89,67.77,67.86,49500.0,60.6884,60.7242,60.6169,60.6974,49500.0
2013-11-13 10:35:00,67.86,67.96,67.85,67.96,62500.0,60.6974,60.7868,60.6884,60.7868,62500.0
2013-11-13 10:40:00,67.97,67.97,67.84,67.9,47900.0,60.7957,60.7957,60.6795,60.7331,47900.0
2013-11-13 10:45:00,67.9,67.97,67.9,67.96,56800.0,60.7331,60.7957,60.7331,60.7868,56800.0
2013-11-13 10:50:00,67.96,68.03,67.95,68.02,62400.0,60.7868,60.8494,60.7779,60.8405,62400.0
2013-11-13 10:55:00,68.03,68.06,68.0,68.01,38200.0,60.8494,60.8762,60.8226,60.8315,38200.0
2013-11-13 11:00:00,68.02,68.05,68.0,68.04,46600.0,60.8405,60.8673,60.8226,60.8584,46600.0
2013-11-13 11:05:00,68.03,68.05,68.0,68.05,40400.0,60.8494,60.8673,60.8226,60.8673,40400.0
2013-11-13 11:10:00,68.05,68.06,67.98,68.04,39100.0,60.8673,60.8762,60.8047,60.8584,39100.0
2013-11-13 11:15:00,68.04,68.05,67.99,68.01,49600.0,60.8584,60.8673,60.8136,60.8315,49600.0
2013-11-13 11:20:00,68.0,68.05,67.99,68.01,62900.0,60.8226,60.8673,60.8136,60.8315,62900.0
2013-11-13 11:25:00,68.01,68.09,68.01,68.02,65600.0,60.8315,60.9031,60.8315,60.8405,65600.0
2013-11-13 11:30:00,68.03,68.1,68.02,68.07,46000.0,60.8494,60.912,60.8405,60.8852,46000.0
2013-11-13 11:35:00,68.07,68.1,68.01,68.04,38200.0,60.8852,60.912,60.8315,60.8584,38200.0
2013-11-13 11:40:00,68.04,68.05,67.98,67.99,25700.0,60.8584,60.8673,60.8047,60.8136,25700.0
2013-11-13 11:45:00,68.0,68.05,67.98,67.99,28500.0,60.8226,60.8673,60.8047,60.8136,28500.0
2013-11-13 11:50:00,67.99,68.06,67.97,67.99,31800.0,60.8136,60.8762,60.7957,60.8136,31800.0
2013-11-13 11:55:00,67.99,68.05,67.97,68.01,32800.0,60.8136,60.8673,60.7957,60.8315,32800.0
2013-11-13 12:00:00,68.02,68.06,67.97,68.06,38900.0,60.8405,60.8762,60.7957,60.8762,38900.0
2013-11-13 12:05:00,68.06,68.06,67.99,68.02,49500.0,60.8762,60.8762,60.8136,60.8405,49500.0
2013-11-13 12:10:00,68.02,68.03,67.98,68.03,78700.0,60.8405,60.8494,60.8047,60.8494,78700.0
2013-11-13 12:15:00,68.03,68.09,68.02,68.03,34800.0,60.8494,60.9031,60.8405,60.8494,34800.0
2013-11-13 12:20:00,68.04,68.17,68.03,68.16,41900.0,60.8584,60.9746,60.8494,60.9657,41900.0
2013-11-13 12:25:00,68.16,68.28,68.16,68.26,60800.0,60.9657,61.073,60.9657,61.0551,60800.0
2013-11-13 12:30:00,68.27,68.29,68.22,68.25,36800.0,61.0641,61.082,61.0194,61.0462,36800.0
2013-11-13 12:35:00,68.26,68.27,68.2,68.22,40400.0,61.0551,61.0641,61.0015,61.0194,40400.0
2013-11-13 12:40:00,68.22,68.35,68.22,68.32,43800.0,61.0194,61.1356,61.0194,61.1088,43800.0
2013-11-13 12:45:00,68.33,68.38,68.29,68.34,52100.0,61.1177,61.1625,61.082,61.1267,52100.0
2013-11-13 12:50:00,68.34,68.34,68.26,68.32,35800.0,61.1267,61.1267,61.0551,61.1088,35800.0
2013-11-13 12:55:00,68.32,68.33,68.29,68.3,16500.0,61.1088,61.1177,61.082,61.0909,16500.0
2013-11-13 13:00:00,68.3,68.33,68.26,68.26,40600.0,61.0909,61.1177,61.0551,61.0551,40600.0
2013-11-13 13:05:00,68.27,68.27,68.19,68.21,27700.0,61.0641,61.0641,60.9925,61.0104,27700.0
2013-11-13 13:10:00,68.21,68.25,68.19,68.25,22300.0,61.0104,61.0462,60.9925,61.0462,22300.0
2013-11-13 13:15:00,68.25,68.28,68.21,68.28,47700.0,61.0462,61.073,61.0104,61.073,47700.0
2013-11-13 13:20:00,68.27,68.32,68.27,68.32,21600.0,61.0641,61.1088,61.0641,61.1088,21600.0
2013-11-13 13:25:00,68.32,68.35,68.28,68.34,38600.0,61.1088,61.1356,61.073,61.1267,38600.0
2013-11-13 13:30:00,68.35,68.41,68.33,68.4,50100.0,61.1356,61.1893,61.1177,61.1804,50100.0
2013-11-13 13:35:00,68.4,68.43,68.3,68.31,52100.0,61.1804,61.2072,61.0909,61.0999,52100.0
2013-11-13 13:40:00,68.32,68.41,68.32,68.35,35900.0,61.1088,61.1893,61.1088,61.1356,35900.0
2013-11-13 13:45:00,68.35,68.49,68.35,68.48,34100.0,61.1356,61.2609,61.1356,61.2519,34100.0
2013-11-13 13:50:00,68.48,68.51,68.45,68.46,42400.0,61.2519,61.2787,61.2251,61.234,42400.0
2013-11-13 13:55:00,68.46,68.49,68.42,68.48,23300.0,61.234,61.2609,61.1982,61.2519,23300.0
2013-11-13 14:00:00,68.48,68.51,68.44,68.45,60200.0,61.2519,61.2787,61.2161,61.2251,60200.0
2013-11-13 14:05:00,68.46,68.5,68.45,68.49,45000.0,61.234,61.2698,61.2251,61.2609,45000.0
2013-11-13 14:10:00,68.48,68.5,68.43,68.44,56800.0,61.2519,61.2698,61.2072,61.2161,56800.0
2013-11-13 14:15:00,68.44,68.5,68.41,68.48,45500.0,61.2161,61.2698,61.1893,61.2519,45500.0
2013-11-13 14:20:00,68.49,68.56,68.48,68.54,54400.0,61.2609,61.3235,61.2519,61.3056,54400.0
2013-11-13 14:25:00,68.53,68.6,68.53,68.55,71600.0,61.2966,61.3592,61.2966,61.3145,71600.0
2013-11-13 14:30:00,68.56,68.6,68.52,68.59,71900.0,61.3235,61.3592,61.2877,61.3503,71900.0
2013-11-13 14:35:00,68.59,68.6,68.55,68.58,100400.0,61.3503,61.3592,61.3145,61.3414,100400.0
2013-11-13 14:40:00,68.59,68.59,68.54,68.58,71200.0,61.3503,61.3503,61.3056,61.3414,71200.0
2013-11-13 14:45:00,68.58,68.6,68.56,68.58,60800.0,61.3414,61.3592,61.3235,61.3414,60800.0
2013-11-13 14:50:00,68.58,68.66,68.56,68.63,109900.0,61.3414,61.4129,61.3235,61.3861,109900.0
2013-11-13 14:55:00,68.62,68.62,68.53,68.57,57100.0,61.3771,61.3771,61.2966,61.3324,57100.0
2013-11-13 15:00:00,68.56,68.6,68.55,68.56,41200.0,61.3235,61.3592,61.3145,61.3235,41200.0
2013-11-13 15:05:00,68.55,68.57,68.54,68.56,31900.0,61.3145,61.3324,61.3056,61.3235,31900.0
2013-11-13 15:10:00,68.56,68.61,68.55,68.6,63300.0,61.3235,61.3682,61.3145,61.3592,63300.0
2013-11-13 15:15:00,68.61,68.65,68.58,68.64,71900.0,61.3682,61.404,61.3414,61.395,71900.0
2013-11-13 15:20:00,68.65,68.74,68.64,68.74,75200.0,61.404,61.4845,61.395,61.4845,75200.0
2013-11-13 15:25:00,68.73,68.75,68.65,68.72,97100.0,61.4755,61.4934,61.404,61.4666,97100.0
2013-11-13 15:30:00,68.71,68.74,68.69,68.73,77000.0,61.4576,61.4845,61.4397,61.4755,77000.0
2013-11-13 15:35:00,68.73,68.83,68.72,68.82,136900.0,61.4755,61.565,61.4666,61.556,136900.0
2013-11-13 15:40:00,68.82,68.88,68.79,68.88,170000.0,61.556,61.6097,61.5292,61.6097,170000.0
2013-11-13 15:45:00,68.88,68.96,68.85,68.95,162900.0,61.6097,61.6812,61.5829,61.6723,162900.0
2013-11-13 15:50:00,68.94,68.96,68.85,68.86,215800.0,61.6634,61.6812,61.5829,61.5918,215800.0
2013-11-13 15:55:00,68.86,68.99,68.86,68.96,446800.0,61.5918,61.7081,61.5918,61.6812,446800.0
2013-11-14 09:30:00,69.14,69.2,69.0,69.1,164800.0,61.8422,61.8959,61.717,61.8065,164800.0
2013-11-14 09:35:00,69.09,69.39,69.05,69.3,145800.0,61.7975,62.0659,61.7617,61.9854,145800.0
2013-11-14 09:40:00,69.3,69.36,69.2,69.24,111600.0,61.9854,62.039,61.8959,61.9317,111600.0
2013-11-14 09:45:00,69.24,69.25,69.13,69.19,62000.0,61.9317,61.9406,61.8333,61.887,62000.0
2013-11-14 09:50:00,69.2,69.26,69.15,69.25,54200.0,61.8959,61.9496,61.8512,61.9406,54200.0
2013-11-14 09:55:00,69.26,69.3,69.19,69.26,45800.0,61.9496,61.9854,61.887,61.9496,45800.0
2013-11-14 10:00:00,69.26,69.26,69.04,69.14,111700.0,61.9496,61.9496,61.7528,61.8422,111700.0
2013-11-14 10:05:00,69.13,69.15,69.07,69.11,50000.0,61.8333,61.8512,61.7796,61.8154,50000.0
2013-11-14 10:10:00,69.11,69.28,69.11,69.27,71600.0,61.8154,61.9675,61.8154,61.9585,71600.0
2013-11-14 10:15:00,69.26,69.3,69.16,69.29,136400.0,61.9496,61.9854,61.8601,61.9764,136400.0
2013-11-14 10:20:00,69.29,69.37,69.23,69.24,42100.0,61.9764,62.048,61.9227,61.9317,42100.0
2013-11-14 10:25:00,69.25,69.35,69.19,69.27,46700.0,61.9406,62.0301,61.887,61.9585,46700.0
2013-11-14 10:30:00,69.27,69.41,69.25,69.39,105700.0,61.9585,62.0838,61.9406,62.0659,105700.0
2013-11-14 10:35:00,69.39,69.5,69.36,69.48,95200.0,62.0659,62.1643,62.039,62.1464,95200.0
2013-11-14 10:40:00,69.48,69.52,69.41,69.46,77000.0,62.1464,62.1821,62.0838,62.1285,77000.0
2013-11-14 10:45:00,69.47,69.63,69.45,69.53,86900.0,62.1374,62.2805,62.1195,62.1911,86900.0
2013-11-14 10:50:00,69.53,69.53,69.45,69.48,48200.0,62.1911,62.1911,62.1195,62.1464,48200.0
2013-11-14 10:55:00,69.48,69.59,69.48,69.59,78900.0,62.1464,62.2448,62.1464,62.2448,78900.0
2013-11-14 11:00:00,69.58,69.63,69.54,69.63,72500.0,62.2358,62.2805,62.2,62.2805,72500.0
2013-11-14 11:05:00,69.63,69.68,69.58,69.58,84400.0,62.2805,62.3253,62.2358,62.2358,84400.0
2013-11-14 11:10:00,69.58,69.71,69.57,69.7,109500.0,62.2358,62.3521,62.2269,62.3431,109500.0
2013-11-14 11:15:00,69.7,69.77,69.65,69.77,75000.0,62.3431,62.4058,62.2984,62.4058,75000.0
2013-11-14 11:20:00,69.77,69.83,69.74,69.81,75200.0,62.4058,62.4594,62.3789,62.4415,75200.0
2013-11-14 11:25:00,69.8,69.85,69.75,69.78,70200.0,62.4326,62.4773,62.3879,62.4147,70200.0
2013-11-14 11:30:00,69.77,69.79,69.67,69.73,79600.0,62.4058,62.4236,62.3163,62.37,79600.0
2013-11-14 11:35:00,69.74,69.83,69.73,69.81,57100.0,62.3789,62.4594,62.37,62.4415,57100.0
2013-11-14 11:40:00,69.81,69.87,69.79,69.86,55500.0,62.4415,62.4952,62.4236,62.4863,55500.0
2013-11-14 11:45:00,69.85,69.92,69.84,69.92,96000.0,62.4773,62.5399,62.4684,62.5399,96000.0
2013-11-14 11:50:00,69.92,69.99,69.9,69.97,173600.0,62.5399,62.6025,62.522,62.5846,173600.0
2013-11-14 11:55:00,69.96,69.97,69.9,69.91,138700.0,62.5757,62.5846,62.522,62.531,138700.0
2013-11-14 12:00:00,69.91,69.92,69.86,69.9,88300.0,62.531,62.5399,62.4863,62.522,88300.0
2013-11-14 12:05:00,69.9,69.92,69.88,69.9,51300.0,62.522,62.5399,62.5041,62.522,51300.0
2013-11-14 12:10:00,69.91,69.96,69.9,69.94,63400.0,62.531,62.5757,62.522,62.5578,63400.0
2013-11-14 12:15:00,69.93,69.97,69.91,69.95,50400.0,62.5489,62.5846,62.531,62.5668,50400.0
2013-11-14 12:20:00,69.97,70.11,69.9,69.99,411000.0,62.5846,62.7099,62.522,62.6025,411000.0
2013-11-14 12:25:00,70.0,70.04,69.93,69.99,170200.0,62.6115,62.6473,62.5489,62.6025,170200.0
2013-11-14 12:30:00,69.98,70.05,69.95,70.01,86100.0,62.5936,62.6562,62.5668,62.6204,86100.0
2013-11-14 12:35:00,70.0,70.05,69.99,70.0,116700.0,62.6115,62.6562,62.6025,62.6115,116700.0
2013-11-14 12:40:00,69.99,70.03,69.98,70.0,79700.0,62.6025,62.6383,62.5936,62.6115,79700.0
2013-11-14 12:45:00,70.01,70.02,69.97,69.97,68600.0,62.6204,62.6294,62.5846,62.5846,68600.0
2013-11-14 12:50:00,69.97,70.0,69.89,69.9,109400.0,62.5846,62.6115,62.5131,62.522,109400.0
2013-11-14 12:55:00,69.91,69.92,69.8,69.83,130500.0,62.531,62.5399,62.4326,62.4594,130500.0
2013-11-14 13:00:00,69.83,69.95,69.81,69.95,40100.0,62.4594,62.5668,62.4415,62.5668,40100.0
2013-11-14 13:05:00,69.95,69.95,69.86,69.86,58900.0,62.5668,62.5668,62.4863,62.4863,58900.0
2013-11-14 13:10:00,69.87,69.87,69.81,69.85,34300.0,62.4952,62.4952,62.4415,62.4773,34300.0
2013-11-14 13:15:00,69.84,69.96,69.84,69.95,47000.0,62.4684,62.5757,62.4684,62.5668,47000.0
2013-11-14 13:20:00,69.97,69.99,69.94,69.94,36300.0,62.5846,62.6025,62.5578,62.5578,36300.0
2013-11-14 13:25:00,69.95,69.95,69.86,69.87,33600.0,62.5668,62.5668,62.4863,62.4952,33600.0
2013-11-14 13:30:00,69.87,69.9,69.82,69.84,79600.0,62.4952,62.522,62.4505,62.4684,79600.0
2013-11-14 13:35:00,69.84,69.86,69.8,69.86,33800.0,62.4684,62.4863,62.4326,62.4863,33800.0
2013-11-14 13:40:00,69.87,69.92,69.86,69.87,37000.0,62.4952,62.5399,62.4863,62.4952,37000.0
2013-11-14 13:45:00,69.88,69.88,69.86,69.86,50100.0,62.5041,62.5041,62.4863,62.4863,50100.0
2013-11-14 13:50:00,69.86,69.86,69.78,69.82,55900.0,62.4863,62.4863,62.4147,62.4505,55900.0
2013-11-14 13:55:00,69.81,69.86,69.77,69.85,67700.0,62.4415,62.4863,62.4058,62.4773,67700.0
2013-11-14 14:00:00,69.85,69.86,69.76,69.8,64800.0,62.4773,62.4863,62.3968,62.4326,64800.0
2013-11-14 14:05:00,69.79,69.84,69.77,69.82,57100.0,62.4236,62.4684,62.4058,62.4505,57100.0
2013-11-14 14:10:00,69.81,69.85,69.81,69.83,29900.0,62.4415,62.4773,62.4415,62.4594,29900.0
2013-11-14 14:15:00,69.83,69.92,69.79,69.91,47700.0,62.4594,62.5399,62.4236,62.531,47700.0
2013-11-14 14:20:00,69.9,69.97,69.89,69.97,39000.0,62.522,62.5846,62.5131,62.5846,39000.0
2013-11-14 14:25:00,69.97,69.99,69.95,69.98,31300.0,62.5846,62.6025,62.5668,62.5936,31300.0
2013-11-14 14:30:00,69.98,70.0,69.91,69.91,56600.0,62.5936,62.6115,62.531,62.531,56600.0
2013-11-14 14:35:00,69.91,69.96,69.91,69.94,38700.0,62.531,62.5757,62.531,62.5578,38700.0
2013-11-14 14:40:00,69.93,69.96,69.9,69.91,45800.0,62.5489,62.5757,62.522,62.531,45800.0
2013-11-14 14:45:00,69.91,69.91,69.87,69.88,36300.0,62.531,62.531,62.4952,62.5041,36300.0
2013-11-14 14:50:00,69.87,69.89,69.78,69.82,173600.0,62.4952,62.5131,62.4147,62.4505,173600.0
2013-11-14 14:55:00,69.82,69.89,69.81,69.88,88500.0,62.4505,62.5131,62.4415,62.5041,88500.0
2013-11-14 15:00:00,69.88,69.89,69.83,69.85,43000.0,62.5041,62.5131,62.4594,62.4773,43000.0
2013-11-14 15:05:00,69.86,69.95,69.85,69.91,49600.0,62.4863,62.5668,62.4773,62.531,49600.0
2013-11-14 15:10:00,69.92,69.98,69.9,69.94,53800.0,62.5399,62.5936,62.522,62.5578,53800.0
2013-11-14 15:15:00,69.94,69.99,69.91,69.94,68900.0,62.5578,62.6025,62.531,62.5578,68900.0
2013-11-14 15:20:00,69.94,69.95,69.89,69.93,40600.0,62.5578,62.5668,62.5131,62.5489,40600.0
2013-11-14 15:25:00,69.92,69.95,69.9,69.93,40100.0,62.5399,62.5668,62.522,62.5489,40100.0
2013-11-14 15:30:00,69.93,69.97,69.91,69.96,51800.0,62.5489,62.5846,62.531,62.5757,51800.0
2013-11-14 15:35:00,69.96,70.0,69.94,69.99,92300.0,62.5757,62.6115,62.5578,62.6025,92300.0
2013-11-14 15:40:00,69.98,70.15,69.97,70.14,208100.0,62.5936,62.7456,62.5846,62.7367,208100.0
2013-11-14 15:45:00,70.13,70.13,70.02,70.03,125900.0,62.7278,62.7278,62.6294,62.6383,125900.0
2013-11-14 15:50:00,70.03,70.03,69.91,69.97,229200.0,62.6383,62.6383,62.531,62.5846,229200.0
2013-11-14 15:55:00,69.97,70.06,69.97,70.02,332200.0,62.5846,62.6651,62.5846,62.6294,332200.0
2013-11-15 09:30:00,69.77,69.98,69.77,69.89,778300.0,62.4058,62.5936,62.4058,62.5131,778300.0
2013-11-15 09:35:00,69.85,69.9,69.71,69.83,130500.0,62.4773,62.522,62.3521,62.4594,130500.0
2013-11-15 09:40:00,69.83,69.91,69.82,69.87,97700.0,62.4594,62.531,62.4505,62.4952,97700.0
2013-11-15 09:45:00,69.87,70.06,69.83,70.03,136500.0,62.4952,62.6651,62.4594,62.6383,136500.0
2013-11-15 09:50:00,70.03,70.17,70.0,70.09,106300.0,62.6383,62.7635,62.6115,62.692,106300.0
2013-11-15 09:55:00,70.09,70.1,70.0,70.03,64000.0,62.692,62.7009,62.6115,62.6383,64000.0
2013-11-15 10:00:00,70.02,70.06,69.83,69.84,119300.0,62.6294,62.6651,62.4594,62.4684,119300.0
2013-11-15 10:05:00,69.82,69.87,69.67,69.74,84800.0,62.4505,62.4952,62.3163,62.3789,84800.0
2013-11-15 10:10:00,69.74,69.8,69.69,69.7,158400.0,62.3789,62.4326,62.3342,62.3431,158400.0
2013-11-15 10:15:00,69.71,69.77,69.71,69.76,36500.0,62.3521,62.4058,62.3521,62.3968,36500.0
2013-11-15 10:20:00,69.78,69.93,69.78,69.87,42000.0,62.4147,62.5489,62.4147,62.4952,42000.0
2013-11-15 10:25:00,69.88,69.98,69.87,69.9,100700.0,62.5041,62.5936,62.4952,62.522,100700.0
2013-11-15 10:30:00,69.9,69.94,69.79,69.79,39000.0,62.522,62.5578,62.4236,62.4236,39000.0
2013-11-15 10:35:00,69.79,69.87,69.75,69.86,40400.0,62.4236,62.4952,62.3879,62.4863,40400.0
2013-11-15 10:40:00,69.85,69.98,69.84,69.92,46800.0,62.4773,62.5936,62.4684,62.5399,46800.0
2013-11-15 10:45:00,69.93,69.99,69.89,69.99,61200.0,62.5489,62.6025,62.5131,62.6025,61200.0
2013-11-15 10:50:00,69.99,69.99,69.92,69.95,95000.0,62.6025,62.6025,62.5399,62.5668,95000.0
2013-11-15 10:55:00,69.95,70.0,69.95,69.98,20300.0,62.5668,62.6115,62.5668,62.5936,20300.0
2013-11-15 11:00:00,69.98,70.0,69.94,69.96,22300.0,62.5936,62.6115,62.5578,62.5757,22300.0
2013-11-15 11:05:00,69.95,69.98,69.92,69.95,23100.0,62.5668,62.5936,62.5399,62.5668,23100.0
2013-11-15 11:10:00,69.95,70.0,69.92,69.95,46100.0,62.5668,62.6115,62.5399,62.5668,46100.0
2013-11-15 11:15:00,69.95,69.98,69.91,69.95,43200.0,62.5668,62.5936,62.531,62.5668,43200.0
2013-11-15 11:20:00,69.95,69.96,69.92,69.95,27200.0,62.5668,62.5757,62.5399,62.5668,27200.0
2013-11-15 11:25:00,69.95,69.99,69.92,69.94,75300.0,62.5668,62.6025,62.5399,62.5578,75300.0
2013-11-15 11:30:00,69.93,69.99,69.93,69.96,30100.0,62.5489,62.6025,62.5489,62.5757,30100.0
2013-11-15 11:35:00,69.97,69.99,69.94,69.95,51000.0,62.5846,62.6025,62.5578,62.5668,51000.0
2013-11-15 11:40:00,69.94,70.0,69.92,69.99,33600.0,62.5578,62.6115,62.5399,62.6025,33600.0
2013-11-15 11:45:00,69.99,70.01,69.94,69.99,43500.0,62.6025,62.6204,62.5578,62.6025,43500.0
2013-11-15 11:50:00,70.0,70.0,69.91,69.93,37000.0,62.6115,62.6115,62.531,62.5489,37000.0
2013-11-15 11:55:00,69.94,69.97,69.91,69.95,30000.0,62.5578,62.5846,62.531,62.5668,30000.0
2013-11-15 12:00:00,69.94,69.99,69.94,69.95,25500.0,62.5578,62.6025,62.5578,62.5668,25500.0
2013-11-15 12:05:00,69.96,70.0,69.94,70.0,33500.0,62.5757,62.6115,62.5578,62.6115,33500.0
2013-11-15 12:10:00,70.0,70.0,69.96,69.97,45300.0,62.6115,62.6115,62.5757,62.5846,45300.0
2013-11-15 12:15:00,69.97,69.99,69.96,69.97,21700.0,62.5846,62.6025,62.5757,62.5846,21700.0
2013-11-15 12:20:00,69.96,69.98,69.94,69.95,25100.0,62.5757,62.5936,62.5578,62.5668,25100.0
2013-11-15 12:25:00,69.96,69.98,69.93,69.94,26300.0,62.5757,62.5936,62.5489,62.5578,26300.0
2013-11-15 12:30:00,69.95,69.97,69.9,69.9,35100.0,62.5668,62.5846,62.522,62.522,35100.0
2013-11-15 12:35:00,69.91,69.92,69.89,69.9,56800.0,62.531,62.5399,62.5131,62.522,56800.0
2013-11-15 12:40:00,69.9,69.92,69.88,69.92,29300.0,62.522,62.5399,62.5041,62.5399,29300.0
2013-11-15 12:45:00,69.93,69.94,69.84,69.84,31000.0,62.5489,62.5578,62.4684,62.4684,31000.0
2013-11-15 12:50:00,69.84,69.88,69.83,69.83,42200.0,62.4684,62.5041,62.4594,62.4594,42200.0
2013-11-15 12:55:00,69.83,69.87,69.82,69.85,30400.0,62.4594,62.4952,62.4505,62.4773,30400.0
2013-11-15 13:00:00,69.85,69.86,69.81,69.83,14800.0,62.4773,62.4863,62.4415,62.4594,14800.0
2013-11-15 13:05:00,69.83,69.84,69.77,69.83,52000.0,62.4594,62.4684,62.4058,62.4594,52000.0
2013-11-15 13:10:00,69.83,69.87,69.81,69.82,31400.0,62.4594,62.4952,62.4415,62.4505,31400.0
2013-11-15 13:15:00,69.81,69.85,69.79,69.83,36600.0,62.4415,62.4773,62.4236,62.4594,36600.0
2013-11-15 13:20:00,69.83,69.85,69.81,69.82,57700.0,62.4594,62.4773,62.4415,62.4505,57700.0
2013-11-15 13:25:00,69.82,69.89,69.81,69.87,62700.0,62.4505,62.5131,62.4415,62.4952,62700.0
2013-11-15 13:30:00,69.88,69.89,69.82,69.84,54100.0,62.5041,62.5131,62.4505,62.4684,54100.0
2013-11-15 13:35:00,69.83,69.93,69.83,69.88,53300.0,62.4594,62.5489,62.4594,62.5041,53300.0
2013-11-15 13:40:00,69.89,69.9,69.84,69.85,19700.0,62.5131,62.522,62.4684,62.4773,19700.0
2013-11-15 13:45:00,69.85,69.85,69.78,69.78,41500.0,62.4773,62.4773,62.4147,62.4147,41500.0
2013-11-15 13:50:00,69.78,69.82,69.73,69.74,48800.0,62.4147,62.4505,62.37,62.3789,48800.0
2013-11-15 13:55:00,69.74,69.74,69.63,69.63,60700.0,62.3789,62.3789,62.2805,62.2805,60700.0
2013-11-15 14:00:00,69.64,69.64,69.58,69.62,49400.0,62.2895,62.2895,62.2358,62.2716,49400.0
2013-11-15 14:05:00,69.62,69.65,69.6,69.62,48300.0,62.2716,62.2984,62.2537,62.2716,48300.0
2013-11-15 14:10:00,69.63,69.63,69.6,69.62,31600.0,62.2805,62.2805,62.2537,62.2716,31600.0
2013-11-15 14:15:00,69.63,69.64,69.58,69.58,36300.0,62.2805,62.2895,62.2358,62.2358,36300.0
2013-11-15 14:20:00,69.58,69.61,69.57,69.57,28600.0,62.2358,62.2626,62.2269,62.2269,28600.0
2013-11-15 14:25:00,69.57,69.61,69.55,69.56,55100.0,62.2269,62.2626,62.209,62.2179,55100.0
2013-11-15 14:30:00,69.57,69.61,69.56,69.61,70700.0,62.2269,62.2626,62.2179,62.2626,70700.0
2013-11-15 14:35:00,69.61,69.71,69.61,69.68,200200.0,62.2626,62.3521,62.2626,62.3253,200200.0
2013-11-15 14:40:00,69.67,69.75,69.67,69.74,57400.0,62.3163,62.3879,62.3163,62.3789,57400.0
2013-11-15 14:45:00,69.74,69.82,69.74,69.79,56500.0,62.3789,62.4505,62.3789,62.4236,56500.0
2013-11-15 14:50:00,69.8,69.82,69.77,69.79,47800.0,62.4326,62.4505,62.4058,62.4236,47800.0
2013-11-15 14:55:00,69.8,69.81,69.76,69.79,43800.0,62.4326,62.4415,62.3968,62.4236,43800.0
2013-11-15 15:00:00,69.79,69.83,69.78,69.82,48500.0,62.4236,62.4594,62.4147,62.4505,48500.0
2013-11-15 15:05:00,69.82,69.87,69.81,69.82,56900.0,62.4505,62.4952,62.4415,62.4505,56900.0
2013-11-15 15:10:00,69.82,69.85,69.8,69.83,56800.0,62.4505,62.4773,62.4326,62.4594,56800.0
2013-11-15 15:15:00,69.83,69.94,69.81,69.91,91900.0,62.4594,62.5578,62.4415,62.531,91900.0
2013-11-15 15:20:00,69.92,69.94,69.86,69.88,59800.0,62.5399,62.5578,62.4863,62.5041,59800.0
2013-11-15 15:25:00,69.89,69.95,69.86,69.87,58700.0,62.5131,62.5668,62.4863,62.4952,58700.0
2013-11-15 15:30:00,69.89,69.96,69.85,69.95,94300.0,62.5131,62.5757,62.4773,62.5668,94300.0
2013-11-15 15:35:00,69.95,69.99,69.9,69.91,100800.0,62.5668,62.6025,62.522,62.531,100800.0
2013-11-15 15:40:00,69.92,69.96,69.89,69.92,110400.0,62.5399,62.5757,62.5131,62.5399,110400.0
2013-11-15 15:45:00,69.93,69.95,69.87,69.87,137900.0,62.5489,62.5668,62.4952,62.4952,137900.0
2013-11-15 15:50:00,69.87,69.96,69.87,69.94,150700.0,62.4952,62.5757,62.4952,62.5578,150700.0
2013-11-15 15:55:00,69.94,70.0,69.91,69.99,308700.0,62.5578,62.6115,62.531,62.6025,308700.0
2013-11-18 09:30:00,70.06,70.09,69.85,69.85,243000.0,62.6651,62.692,62.4773,62.4773,243000.0
2013-11-18 09:35:00,69.86,70.07,69.8,69.92,261300.0,62.4863,62.6741,62.4326,62.5399,261300.0
2013-11-18 09:40:00,69.92,70.0,69.74,69.75,59700.0,62.5399,62.6115,62.3789,62.3879,59700.0
2013-11-18 09:45:00,69.74,69.74,69.56,69.72,75000.0,62.3789,62.3789,62.2179,62.361,75000.0
2013-11-18 09:50:00,69.73,69.84,69.7,69.8,132000.0,62.37,62.4684,62.3431,62.4326,132000.0
2013-11-18 09:55:00,69.8,69.86,69.67,69.71,124000.0,62.4326,62.4863,62.3163,62.3521,124000.0
2013-11-18 10:00:00,69.71,69.71,69.54,69.56,49800.0,62.3521,62.3521,62.2,62.2179,49800.0
2013-11-18 10:05:00,69.56,69.66,69.52,69.64,42100.0,62.2179,62.3074,62.1821,62.2895,42100.0
2013-11-18 10:10:00,69.63,69.69,69.54,69.69,49000.0,62.2805,62.3342,62.2,62.3342,49000.0
2013-11-18 10:15:00,69.69,69.78,69.68,69.77,103400.0,62.3342,62.4147,62.3253,62.4058,103400.0
2013-11-18 10:20:00,69.77,69.92,69.77,69.9,83200.0,62.4058,62.5399,62.4058,62.522,83200.0
2013-11-18 10:25:00,69.9,69.92,69.87,69.91,30100.0,62.522,62.5399,62.4952,62.531,30100.0
2013-11-18 10:30:00,69.9,69.92,69.86,69.89,78100.0,62.522,62.5399,62.4863,62.5131,78100.0
2013-11-18 10:35:00,69.89,69.94,69.87,69.9,125000.0,62.5131,62.5578,62.4952,62.522,125000.0
2013-11-18 10:40:00,69.9,69.93,69.85,69.87,77200.0,62.522,62.5489,62.4773,62.4952,77200.0
2013-11-18 10:45:00,69.86,69.91,69.85,69.91,65100.0,62.4863,62.531,62.4773,62.531,65100.0
2013-11-18 10:50:00,69.91,69.95,69.89,69.95,38900.0,62.531,62.5668,62.5131,62.5668,38900.0
2013-11-18 10:55:00,69.95,69.97,69.92,69.96,42600.0,62.5668,62.5846,62.5399,62.5757,42600.0
2013-11-18 11:00:00,69.95,70.01,69.94,69.99,62000.0,62.5668,62.6204,62.5578,62.6025,62000.0
2013-11-18 11:05:00,70.0,70.03,69.92,69.93,49900.0,62.6115,62.6383,62.5399,62.5489,49900.0
2013-11-18 11:10:00,69.92,69.96,69.89,69.9,22700.0,62.5399,62.5757,62.5131,62.522,22700.0
2013-11-18 11:15:00,69.89,69.98,69.86,69.97,48900.0,62.5131,62.5936,62.4863,62.5846,48900.0
2013-11-18 11:20:00,69.97,70.0,69.95,69.97,27200.0,62.5846,62.6115,62.5668,62.5846,27200.0
2013-11-18 11:25:00,69.97,69.98,69.92,69.95,24600.0,62.5846,62.5936,62.5399,62.5668,24600.0
2013-11-18 11:30:00,69.94,69.97,69.86,69.86,31200.0,62.5578,62.5846,62.4863,62.4863,31200.0
2013-11-18 11:35:00,69.86,69.87,69.81,69.83,29600.0,62.4863,62.4952,62.4415,62.4594,29600.0
2013-11-18 11:40:00,69.84,69.92,69.82,69.9,19600.0,62.4684,62.5399,62.4505,62.522,19600.0
2013-11-18 11:45:00,69.9,69.94,69.88,69.92,25400.0,62.522,62.5578,62.5041,62.5399,25400.0
2013-11-18 11:50:00,69.92,69.94,69.87,69.88,32500.0,62.5399,62.5578,62.4952,62.5041,32500.0
2013-11-18 11:55:00,69.88,69.9,69.84,69.88,24600.0,62.5041,62.522,62.4684,62.5041,24600.0
2013-11-18 12:00:00,69.88,69.92,69.87,69.89,26300.0,62.5041,62.5399,62.4952,62.5131,26300.0
2013-11-18 12:05:00,69.9,69.95,69.9,69.94,25600.0,62.522,62.5668,62.522,62.5578,25600.0
2013-11-18 12:10:00,69.94,69.96,69.91,69.95,52400.0,62.5578,62.5757,62.531,62.5668,52400.0
2013-11-18 12:15:00,69.96,70.03,69.95,70.03,87700.0,62.5757,62.6383,62.5668,62.6383,87700.0
2013-11-18 12:20:00,70.03,70.06,70.0,70.0,65100.0,62.6383,62.6651,62.6115,62.6115,65100.0
2013-11-18 12:25:00,69.99,70.0,69.96,69.97,20500.0,62.6025,62.6115,62.5757,62.5846,20500.0
2013-11-18 12:30:00,69.96,70.01,69.96,69.99,23600.0,62.5757,62.6204,62.5757,62.6025,23600.0
2013-11-18 12:35:00,69.98,70.0,69.95,69.96,32900.0,62.5936,62.6115,62.5668,62.5757,32900.0
2013-11-18 12:40:00,69.97,69.98,69.95,69.95,23000.0,62.5846,62.5936,62.5668,62.5668,23000.0
2013-11-18 12:45:00,69.96,69.97,69.89,69.89,40300.0,62.5757,62.5846,62.5131,62.5131,40300.0
2013-11-18 12:50:00,69.89,69.89,69.85,69.86,45000.0,62.5131,62.5131,62.4773,62.4863,45000.0
2013-11-18 12:55:00,69.85,69.9,69.85,69.9,17500.0,62.4773,62.522,62.4773,62.522,17500.0
2013-11-18 13:00:00,69.9,69.92,69.87,69.91,30100.0,62.522,62.5399,62.4952,62.531,30100.0
2013-11-18 13:05:00,69.91,69.91,69.81,69.81,60100.0,62.531,62.531,62.4415,62.4415,60100.0
2013-11-18 13:10:00,69.81,69.85,69.81,69.81,47700.0,62.4415,62.4773,62.4415,62.4415,47700.0
2013-11-18 13:15:00,69.81,69.92,69.8,69.83,62300.0,62.4415,62.5399,62.4326,62.4594,62300.0
2013-11-18 13:20:00,69.83,69.9,69.83,69.84,64200.0,62.4594,62.522,62.4594,62.4684,64200.0
2013-11-18 13:25:00,69.84,69.91,69.84,69.9,36400.0,62.4684,62.531,62.4684,62.522,36400.0
2013-11-18 13:30:00,69.91,69.91,69.83,69.83,25800.0,62.531,62.531,62.4594,62.4594,25800.0
2013-11-18 13:35:00,69.83,69.84,69.8,69.82,17500.0,62.4594,62.4684,62.4326,62.4505,17500.0
2013-11-18 13:40:00,69.81,69.82,69.76,69.76,17000.0,62.4415,62.4505,62.3968,62.3968,17000.0
2013-11-18 13:45:00,69.76,69.84,69.74,69.84,47400.0,62.3968,62.4684,62.3789,62.4684,47400.0
2013-11-18 13:50:00,69.83,69.86,69.81,69.83,19700.0,62.4594,62.4863,62.4415,62.4594,19700.0
2013-11-18 13:55:00,69.84,69.85,69.8,69.83,51400.0,62.4684,62.4773,62.4326,62.4594,51400.0
2013-11-18 14:00:00,69.84,69.84,69.79,69.79,29000.0,62.4684,62.4684,62.4236,62.4236,29000.0
2013-11-18 14:05:00,69.8,69.85,69.79,69.81,44900.0,62.4326,62.4773,62.4236,62.4415,44900.0
2013-11-18 14:10:00,69.82,69.85,69.81,69.84,33200.0,62.4505,62.4773,62.4415,62.4684,33200.0
2013-11-18 14:15:00,69.83,69.86,69.83,69.86,14400.0,62.4594,62.4863,62.4594,62.4863,14400.0
2013-11-18 14:20:00,69.86,69.86,69.82,69.84,23700.0,62.4863,62.4863,62.4505,62.4684,23700.0
2013-11-18 14:25:00,69.83,69.9,69.81,69.9,32300.0,62.4594,62.522,62.4415,62.522,32300.0
2013-11-18 14:30:00,69.9,69.9,69.84,69.85,27000.0,62.522,62.522,62.4684,62.4773,27000.0
2013-11-18 14:35:00,69.84,69.86,69.83,69.86,15000.0,62.4684,62.4863,62.4594,62.4863,15000.0
2013-11-18 14:40:00,69.86,69.86,69.75,69.77,36500.0,62.4863,62.4863,62.3879,62.4058,36500.0
2013-11-18 14:45:00,69.76,69.76,69.67,69.69,44100.0,62.3968,62.3968,62.3163,62.3342,44100.0
2013-11-18 14:50:00,69.68,69.72,69.67,69.72,51200.0,62.3253,62.361,62.3163,62.361,51200.0
2013-11-18 14:55:00,69.73,69.74,69.67,69.7,32400.0,62.37,62.3789,62.3163,62.3431,32400.0
2013-11-18 15:00:00,69.69,69.69,69.61,69.62,36600.0,62.3342,62.3342,62.2626,62.2716,36600.0
2013-11-18 15:05:00,69.62,69.64,69.56,69.56,50600.0,62.2716,62.2895,62.2179,62.2179,50600.0
2013-11-18 15:10:00,69.57,69.59,69.42,69.44,107600.0,62.2269,62.2448,62.0927,62.1106,107600.0
2013-11-18 15:15:00,69.44,69.54,69.38,69.54,102800.0,62.1106,62.2,62.0569,62.2,102800.0
2013-11-18 15:20:00,69.53,69.53,69.42,69.43,48600.0,62.1911,62.1911,62.0927,62.1016,48600.0
2013-11-18 15:25:00,69.43,69.48,69.38,69.45,54500.0,62.1016,62.1464,62.0569,62.1195,54500.0
2013-11-18 15:30:00,69.45,69.45,69.33,69.38,83500.0,62.1195,62.1195,62.0122,62.0569,83500.0
2013-11-18 15:35:00,69.38,69.46,69.35,69.46,92800.0,62.0569,62.1285,62.0301,62.1285,92800.0
2013-11-18 15:40:00,69.46,69.49,69.41,69.45,62500.0,62.1285,62.1553,62.0838,62.1195,62500.0
2013-11-18 15:45:00,69.46,69.47,69.37,69.38,92800.0,62.1285,62.1374,62.048,62.0569,92800.0
2013-11-18 15:50:00,69.4,69.46,69.34,69.37,100600.0,62.0748,62.1285,62.0211,62.048,100600.0
2013-11-18 15:55:00,69.37,69.51,69.35,69.51,243000.0,62.048,62.1732,62.0301,62.1732,243000.0
2013-11-19 09:30:00,69.49,69.55,69.37,69.38,171900.0,62.1553,62.209,62.048,62.0569,171900.0
2013-11-19 09:35:00,69.38,69.41,69.3,69.34,138900.0,62.0569,62.0838,61.9854,62.0211,138900.0
2013-11-19 09:40:00,69.34,69.34,69.1,69.13,92300.0,62.0211,62.0211,61.8065,61.8333,92300.0
2013-11-19 09:45:00,69.14,69.18,69.07,69.16,59000.0,61.8422,61.878,61.7796,61.8601,59000.0
2013-11-19 09:50:00,69.17,69.25,69.14,69.24,117100.0,61.8691,61.9406,61.8422,61.9317,117100.0
2013-11-19 09:55:00,69.22,69.24,69.11,69.2,50100.0,61.9138,61.9317,61.8154,61.8959,50100.0
2013-11-19 10:00:00,69.2,69.31,69.14,69.3,61800.0,61.8959,61.9943,61.8422,61.9854,61800.0
2013-11-19 10:05:00,69.3,69.4,69.3,69.3,69400.0,61.9854,62.0748,61.9854,61.9854,69400.0
2013-11-19 10:10:00,69.31,69.38,69.26,69.35,39400.0,61.9943,62.0569,61.9496,62.0301,39400.0
2013-11-19 10:15:00,69.35,69.36,69.28,69.3,41900.0,62.0301,62.039,61.9675,61.9854,41900.0
2013-11-19 10:20:00,69.3,69.32,69.24,69.29,50300.0,61.9854,62.0032,61.9317,61.9764,50300.0
2013-11-19 10:25:00,69.28,69.39,69.26,69.35,48000.0,61.9675,62.0659,61.9496,62.0301,48000.0
2013-11-19 10:30:00,69.34,69.45,69.33,69.42,54600.0,62.0211,62.1195,62.0122,62.0927,54600.0
2013-11-19 10:35:00,69.41,69.6,69.39,69.53,56900.0,62.0838,62.2537,62.0659,62.1911,56900.0
2013-11-19 10:40:00,69.53,69.57,69.49,69.5,33600.0,62.1911,62.2269,62.1553,62.1643,33600.0
2013-11-19 10:45:00,69.5,69.58,69.46,69.46,35000.0,62.1643,62.2358,62.1285,62.1285,35000.0
2013-11-19 10:50:00,69.45,69.48,69.35,69.36,53200.0,62.1195,62.1464,62.0301,62.039,53200.0
2013-11-19 10:55:00,69.36,69.42,69.33,69.42,38100.0,62.039,62.0927,62.0122,62.0927,38100.0
2013-11-19 11:00:00,69.42,69.45,69.39,69.4,29000.0,62.0927,62.1195,62.0659,62.0748,29000.0
2013-11-19 11:05:00,69.4,69.47,69.4,69.42,27400.0,62.0748,62.1374,62.0748,62.0927,27400.0
2013-11-19 11:10:00,69.41,69.41,69.29,69.32,32500.0,62.0838,62.0838,61.9764,62.0032,32500.0
2013-11-19 11:15:00,69.31,69.34,69.27,69.33,40300.0,61.9943,62.0211,61.9585,62.0122,40300.0
2013-11-19 11:20:00,69.33,69.35,69.21,69.24,42600.0,62.0122,62.0301,61.9049,61.9317,42600.0
2013-11-19 11:25:00,69.24,69.29,69.2,69.29,55700.0,61.9317,61.9764,61.8959,61.9764,55700.0
2013-11-19 11:30:00,69.28,69.35,69.26,69.31,24900.0,61.9675,62.0301,61.9496,61.9943,24900.0
2013-11-19 11:35:00,69.31,69.36,69.28,69.29,31100.0,61.9943,62.039,61.9675,61.9764,31100.0
2013-11-19 11:40:00,69.29,69.29,69.22,69.27,54300.0,61.9764,61.9764,61.9138,61.9585,54300.0
2013-11-19 11:45:00,69.27,69.34,69.26,69.31,22300.0,61.9585,62.0211,61.9496,61.9943,22300.0
2013-11-19 11:50:00,69.32,69.38,69.31,69.37,21400.0,62.0032,62.0569,61.9943,62.048,21400.0
2013-11-19 11:55:00,69.37,69.39,69.33,69.35,20500.0,62.048,62.0659,62.0122,62.0301,20500.0
2013-11-19 12:00:00,69.36,69.41,69.33,69.37,21400.0,62.039,62.0838,62.0122,62.048,21400.0
2013-11-19 12:05:00,69.38,69.56,69.38,69.55,49700.0,62.0569,62.2179,62.0569,62.209,49700.0
2013-11-19 12:10:00,69.56,69.56,69.51,69.55,17100.0,62.2179,62.2179,62.1732,62.209,17100.0
2013-11-19 12:15:00,69.55,69.56,69.5,69.54,20300.0,62.209,62.2179,62.1643,62.2,20300.0
2013-11-19 12:20:00,69.52,69.66,69.51,69.66,21300.0,62.1821,62.3074,62.1732,62.3074,21300.0
2013-11-19 12:25:00,69.66,69.68,69.61,69.61,28500.0,62.3074,62.3253,62.2626,62.2626,28500.0
2013-11-19 12:30:00,69.62,69.66,69.59,69.65,33000.0,62.2716,62.3074,62.2448,62.2984,33000.0
2013-11-19 12:35:00,69.66,69.67,69.6,69.62,28600.0,62.3074,62.3163,62.2537,62.2716,28600.0
2013-11-19 12:40:00,69.62,69.66,69.59,69.66,16500.0,62.2716,62.3074,62.2448,62.3074,16500.0
2013-11-19 12:45:00,69.67,69.68,69.63,69.67,15400.0,62.3163,62.3253,62.2805,62.3163,15400.0
2013-11-19 12:50:00,69.67,69.72,69.64,69.65,34700.0,62.3163,62.361,62.2895,62.2984,34700.0
2013-11-19 12:55:00,69.65,69.65,69.56,69.57,23900.0,62.2984,62.2984,62.2179,62.2269,23900.0
2013-11-19 13:00:00,69.57,69.57,69.45,69.45,152600.0,62.2269,62.2269,62.1195,62.1195,152600.0
2013-11-19 13:05:00,69.46,69.47,69.32,69.38,57500.0,62.1285,62.1374,62.0032,62.0569,57500.0
2013-11-19 13:10:00,69.37,69.4,69.32,69.32,39000.0,62.048,62.0748,62.0032,62.0032,39000.0
2013-11-19 13:15:00,69.32,69.38,69.32,69.35,37300.0,62.0032,62.0569,62.0032,62.0301,37300.0
2013-11-19 13:20:00,69.36,69.39,69.2,69.2,51800.0,62.039,62.0659,61.8959,61.8959,51800.0
2013-11-19 13:25:00,69.2,69.29,69.18,69.21,52200.0,61.8959,61.9764,61.878,61.9049,52200.0
2013-11-19 13:30:00,69.21,69.3,69.13,69.28,32100.0,61.9049,61.9854,61.8333,61.9675,32100.0
2013-11-19 13:35:00,69.29,69.31,69.22,69.23,38700.0,61.9764,61.9943,61.9138,61.9227,38700.0
2013-11-19 13:40:00,69.21,69.31,69.21,69.3,21000.0,61.9049,61.9943,61.9049,61.9854,21000.0
2013-11-19 13:45:00,69.3,69.33,69.25,69.28,23800.0,61.9854,62.0122,61.9406,61.9675,23800.0
2013-11-19 13:50:00,69.28,69.28,69.2,69.21,49000.0,61.9675,61.9675,61.8959,61.9049,49000.0
2013-11-19 13:55:00,69.22,69.23,69.15,69.17,30300.0,61.9138,61.9227,61.8512,61.8691,30300.0
2013-11-19 14:00:00,69.16,69.27,69.16,69.22,66400.0,61.8601,61.9585,61.8601,61.9138,66400.0
2013-11-19 14:05:00,69.22,69.27,69.13,69.13,91700.0,61.9138,61.9585,61.8333,61.8333,91700.0
2013-11-19 14:10:00,69.13,69.25,69.12,69.23,51900.0,61.8333,61.9406,61.8244,61.9227,51900.0
2013-11-19 14:15:00,69.25,69.29,69.23,69.28,22700.0,61.9406,61.9764,61.9227,61.9675,22700.0
2013-11-19 14:20:00,69.28,69.28,69.16,69.19,38300.0,61.9675,61.9675,61.8601,61.887,38300.0
2013-11-19 14:25:00,69.2,69.21,69.14,69.16,32900.0,61.8959,61.9049,61.8422,61.8601,32900.0
2013-11-19 14:30:00,69.16,69.25,69.16,69.25,45000.0,61.8601,61.9406,61.8601,61.9406,45000.0
2013-11-19 14:35:00,69.25,69.34,69.25,69.34,54100.0,61.9406,62.0211,61.9406,62.0211,54100.0
2013-11-19 14:40:00,69.34,69.38,69.28,69.28,28500.0,62.0211,62.0569,61.9675,61.9675,28500.0
2013-11-19 14:45:00,69.29,69.33,69.25,69.25,81000.0,61.9764,62.0122,61.9406,61.9406,81000.0
2013-11-19 14:50:00,69.26,69.27,69.13,69.17,223000.0,61.9496,61.9585,61.8333,61.8691,223000.0
2013-11-19 14:55:00,69.17,69.21,69.14,69.15,52400.0,61.8691,61.9049,61.8422,61.8512,52400.0
2013-11-19 15:00:00,69.16,69.24,69.14,69.21,46500.0,61.8601,61.9317,61.8422,61.9049,46500.0
2013-11-19 15:05:00,69.21,69.29,69.2,69.26,44200.0,61.9049,61.9764,61.8959,61.9496,44200.0
2013-11-19 15:10:00,69.24,69.31,69.23,69.28,33300.0,61.9317,61.9943,61.9227,61.9675,33300.0
2013-11-19 15:15:00,69.28,69.34,69.28,69.34,56900.0,61.9675,62.0211,61.9675,62.0211,56900.0
2013-11-19 15:20:00,69.34,69.34,69.24,69.27,42300.0,62.0211,62.0211,61.9317,61.9585,42300.0
2013-11-19 15:25:00,69.27,69.31,69.23,69.24,113200.0,61.9585,61.9943,61.9227,61.9317,113200.0
2013-11-19 15:30:00,69.23,69.25,69.14,69.17,85700.0,61.9227,61.9406,61.8422,61.8691,85700.0
2013-11-19 15:35:00,69.17,69.19,69.13,69.14,54500.0,61.8691,61.887,61.8333,61.8422,54500.0
2013-11-19 15:40:00,69.14,69.15,69.09,69.11,72200.0,61.8422,61.8512,61.7975,61.8154,72200.0
2013-11-19 15:45:00,69.11,69.12,69.06,69.12,121100.0,61.8154,61.8244,61.7707,61.8244,121100.0
2013-11-19 15:50:00,69.13,69.16,69.07,69.07,115000.0,61.8333,61.8601,61.7796,61.7796,115000.0
2013-11-19 15:55:00,69.07,69.15,69.04,69.12,243600.0,61.7796,61.8512,61.7528,61.8244,243600.0
2013-11-20 09:30:00,69.12,69.71,69.1,69.69,221300.0,61.8244,62.3521,61.8065,62.3342,221300.0
2013-11-20 09:35:00,69.66,69.66,69.25,69.36,141600.0,62.3074,62.3074,61.9406,62.039,141600.0
2013-11-20 09:40:00,69.36,69.61,69.31,69.61,162600.0,62.039,62.2626,61.9943,62.2626,162600.0
2013-11-20 09:45:00,69.64,69.74,69.52,69.7,61900.0,62.2895,62.3789,62.1821,62.3431,61900.0
2013-11-20 09:50:00,69.71,69.73,69.52,69.55,47200.0,62.3521,62.37,62.1821,62.209,47200.0
2013-11-20 09:55:00,69.56,69.64,69.42,69.64,94200.0,62.2179,62.2895,62.0927,62.2895,94200.0
2013-11-20 10:00:00,69.64,69.66,69.52,69.65,36500.0,62.2895,62.3074,62.1821,62.2984,36500.0
2013-11-20 10:05:00,69.63,69.66,69.57,69.61,32200.0,62.2805,62.3074,62.2269,62.2626,32200.0
2013-11-20 10:10:00,69.59,69.77,69.57,69.76,140300.0,62.2448,62.4058,62.2269,62.3968,140300.0
2013-11-20 10:15:00,69.75,69.8,69.63,69.73,92200.0,62.3879,62.4326,62.2805,62.37,92200.0
2013-11-20 10:20:00,69.71,69.92,69.71,69.83,91300.0,62.3521,62.5399,62.3521,62.4594,91300.0
2013-11-20 10:25:00,69.83,69.88,69.67,69.7,97700.0,62.4594,62.5041,62.3163,62.3431,97700.0
2013-11-20 10:30:00,69.69,69.74,69.63,69.64,45500.0,62.3342,62.3789,62.2805,62.2895,45500.0
2013-11-20 10:35:00,69.63,69.64,69.5,69.61,35100.0,62.2805,62.2895,62.1643,62.2626,35100.0
2013-11-20 10:40:00,69.6,69.69,69.54,69.65,43900.0,62.2537,62.3342,62.2,62.2984,43900.0
2013-11-20 10:45:00,69.65,69.74,69.65,69.71,35800.0,62.2984,62.3789,62.2984,62.3521,35800.0
2013-11-20 10:50:00,69.7,69.78,69.63,69.75,34000.0,62.3431,62.4147,62.2805,62.3879,34000.0
2013-11-20 10:55:00,69.73,69.76,69.63,69.71,34700.0,62.37,62.3968,62.2805,62.3521,34700.0
2013-11-20 11:00:00,69.72,69.72,69.57,69.62,22800.0,62.361,62.361,62.2269,62.2716,22800.0
2013-11-20 11:05:00,69.62,69.74,69.61,69.73,54900.0,62.2716,62.3789,62.2626,62.37,54900.0
2013-11-20 11:10:00,69.73,69.73,69.63,69.66,51800.0,62.37,62.37,62.2805,62.3074,51800.0
2013-11-20 11:15:00,69.67,69.72,69.65,69.67,28300.0,62.3163,62.361,62.2984,62.3163,28300.0
2013-11-20 11:20:00,69.66,69.7,69.65,69.66,29200.0,62.3074,62.3431,62.2984,62.3074,29200.0
2013-11-20 11:25:00,69.65,69.76,69.65,69.76,29800.0,62.2984,62.3968,62.2984,62.3968,29800.0
2013-11-20 11:30:00,69.74,69.75,69.65,69.69,23800.0,62.3789,62.3879,62.2984,62.3342,23800.0
2013-11-20 11:35:00,69.68,69.77,69.67,69.71,35700.0,62.3253,62.4058,62.3163,62.3521,35700.0
2013-11-20 11:40:00,69.72,69.77,69.69,69.69,19700.0,62.361,62.4058,62.3342,62.3342,19700.0
2013-11-20 11:45:00,69.68,69.74,69.64,69.73,36200.0,62.3253,62.3789,62.2895,62.37,36200.0
2013-11-20 11:50:00,69.74,69.76,69.73,69.74,30200.0,62.3789,62.3968,62.37,62.3789,30200.0
2013-11-20 11:55:00,69.73,69.76,69.65,69.67,23700.0,62.37,62.3968,62.2984,62.3163,23700.0
2013-11-20 12:00:00,69.68,69.76,69.65,69.72,31200.0,62.3253,62.3968,62.2984,62.361,31200.0
2013-11-20 12:05:00,69.71,69.76,69.71,69.71,17900.0,62.3521,62.3968,62.3521,62.3521,17900.0
2013-11-20 12:10:00,69.72,69.75,69.69,69.75,24000.0,62.361,62.3879,62.3342,62.3879,24000.0
2013-11-20 12:15:00,69.75,69.76,69.7,69.71,25800.0,62.3879,62.3968,62.3431,62.3521,25800.0
2013-11-20 12:20:00,69.71,69.75,69.71,69.73,15900.0,62.3521,62.3879,62.3521,62.37,15900.0
2013-11-20 12:25:00,69.74,69.74,69.66,69.67,17000.0,62.3789,62.3789,62.3074,62.3163,17000.0
2013-11-20 12:30:00,69.68,69.73,69.68,69.73,20200.0,62.3253,62.37,62.3253,62.37,20200.0
2013-11-20 12:35:00,69.73,69.75,69.72,69.73,29500.0,62.37,62.3879,62.361,62.37,29500.0
2013-11-20 12:40:00,69.72,69.74,69.7,69.72,33600.0,62.361,62.3789,62.3431,62.361,33600.0
2013-11-20 12:45:00,69.73,69.75,69.71,69.73,18300.0,62.37,62.3879,62.3521,62.37,18300.0
2013-11-20 12:50:00,69.72,69.73,69.67,69.67,14300.0,62.361,62.37,62.3163,62.3163,14300.0
2013-11-20 12:55:00,69.67,69.68,69.62,69.62,20000.0,62.3163,62.3253,62.2716,62.2716,20000.0
2013-11-20 13:00:00,69.63,69.72,69.62,69.68,93800.0,62.2805,62.361,62.2716,62.3253,93800.0
2013-11-20 13:05:00,69.68,69.72,69.66,69.66,14800.0,62.3253,62.361,62.3074,62.3074,14800.0
2013-11-20 13:10:00,69.66,69.69,69.66,69.67,14500.0,62.3074,62.3342,62.3074,62.3163,14500.0
2013-11-20 13:15:00,69.67,69.67,69.6,69.63,18500.0,62.3163,62.3163,62.2537,62.2805,18500.0
2013-11-20 13:20:00,69.63,69.63,69.57,69.58,18800.0,62.2805,62.2805,62.2269,62.2358,18800.0
2013-11-20 13:25:00,69.58,69.66,69.58,69.65,25700.0,62.2358,62.3074,62.2358,62.2984,25700.0
2013-11-20 13:30:00,69.64,69.69,69.63,69.67,34700.0,62.2895,62.3342,62.2805,62.3163,34700.0
2013-11-20 13:35:00,69.66,69.71,69.65,69.71,16900.0,62.3074,62.3521,62.2984,62.3521,16900.0
2013-11-20 13:40:00,69.71,69.75,69.71,69.74,28500.0,62.3521,62.3879,62.3521,62.3789,28500.0
2013-11-20 13:45:00,69.74,69.78,69.73,69.75,44600.0,62.3789,62.4147,62.37,62.3879,44600.0
2013-11-20 13:50:00,69.75,69.75,69.7,69.75,28900.0,62.3879,62.3879,62.3431,62.3879,28900.0
2013-11-20 13:55:00,69.75,69.75,69.71,69.75,28200.0,62.3879,62.3879,62.3521,62.3879,28200.0
2013-11-20 14:00:00,69.74,69.76,69.53,69.65,166800.0,62.3789,62.3968,62.1911,62.2984,166800.0
2013-11-20 14:05:00,69.65,69.67,69.39,69.54,107700.0,62.2984,62.3163,62.0659,62.2,107700.0
2013-11-20 14:10:00,69.54,69.59,69.24,69.34,125400.0,62.2,62.2448,61.9317,62.0211,125400.0
2013-11-20 14:15:00,69.33,69.53,69.27,69.52,49200.0,62.0122,62.1911,61.9585,62.1821,49200.0
2013-11-20 14:20:00,69.52,69.54,69.44,69.51,30100.0,62.1821,62.2,62.1106,62.1732,30100.0
2013-11-20 14:25:00,69.51,69.59,69.46,69.53,37600.0,62.1732,62.2448,62.1285,62.1911,37600.0
2013-11-20 14:30:00,69.51,69.51,69.36,69.38,37100.0,62.1732,62.1732,62.039,62.0569,37100.0
2013-11-20 14:35:00,69.38,69.41,69.28,69.28,47100.0,62.0569,62.0838,61.9675,61.9675,47100.0
2013-11-20 14:40:00,69.28,69.34,69.23,69.33,43200.0,61.9675,62.0211,61.9227,62.0122,43200.0
2013-11-20 14:45:00,69.32,69.43,69.31,69.43,45000.0,62.0032,62.1016,61.9943,62.1016,45000.0
2013-11-20 14:50:00,69.43,69.43,69.26,69.34,54700.0,62.1016,62.1016,61.9496,62.0211,54700.0
2013-11-20 14:55:00,69.34,69.34,69.23,69.29,35000.0,62.0211,62.0211,61.9227,61.9764,35000.0
2013-11-20 15:00:00,69.29,69.3,69.12,69.12,63500.0,61.9764,61.9854,61.8244,61.8244,63500.0
2013-11-20 15:05:00,69.12,69.21,69.08,69.1,55200.0,61.8244,61.9049,61.7886,61.8065,55200.0
2013-11-20 15:10:00,69.11,69.22,69.08,69.2,55900.0,61.8154,61.9138,61.7886,61.8959,55900.0
2013-11-20 15:15:00,69.2,69.22,69.16,69.19,46100.0,61.8959,61.9138,61.8601,61.887,46100.0
2013-11-20 15:20:00,69.18,69.26,69.13,69.24,60200.0,61.878,61.9496,61.8333,61.9317,60200.0
2013-11-20 15:25:00,69.24,69.27,69.2,69.24,39600.0,61.9317,61.9585,61.8959,61.9317,39600.0
2013-11-20 15:30:00,69.24,69.25,69.14,69.15,54900.0,61.9317,61.9406,61.8422,61.8512,54900.0
2013-11-20 15:35:00,69.15,69.23,69.12,69.23,62900.0,61.8512,61.9227,61.8244,61.9227,62900.0
2013-11-20 15:40:00,69.24,69.28,69.21,69.22,85000.0,61.9317,61.9675,61.9049,61.9138,85000.0
2013-11-20 15:45:00,69.22,69.29,69.18,69.24,111400.0,61.9138,61.9764,61.878,61.9317,111400.0
2013-11-20 15:50:00,69.24,69.27,69.17,69.2,137800.0,61.9317,61.9585,61.8691,61.8959,137800.0
2013-11-20 15:55:00,69.2,69.27,69.2,69.23,237200.0,61.8959,61.9585,61.8959,61.9227,237200.0
2013-11-21 09:30:00,69.46,69.5,69.27,69.48,139800.0,62.1285,62.1643,61.9585,62.1464,139800.0
2013-11-21 09:35:00,69.47,69.54,69.32,69.47,260200.0,62.1374,62.2,62.0032,62.1374,260200.0
2013-11-21 09:40:00,69.47,69.67,69.43,69.61,102400.0,62.1374,62.3163,62.1016,62.2626,102400.0
2013-11-21 09:45:00,69.61,69.7,69.58,69.66,39500.0,62.2626,62.3431,62.2358,62.3074,39500.0
2013-11-21 09:50:00,69.66,69.82,69.64,69.81,48700.0,62.3074,62.4505,62.2895,62.4415,48700.0
2013-11-21 09:55:00,69.82,69.89,69.73,69.85,80100.0,62.4505,62.5131,62.37,62.4773,80100.0
2013-11-21 10:00:00,69.86,69.9,69.8,69.86,75800.0,62.4863,62.522,62.4326,62.4863,75800.0
2013-11-21 10:05:00,69.86,69.95,69.86,69.86,64100.0,62.4863,62.5668,62.4863,62.4863,64100.0
2013-11-21 10:10:00,69.87,69.97,69.82,69.89,69600.0,62.4952,62.5846,62.4505,62.5131,69600.0
2013-11-21 10:15:00,69.88,69.89,69.79,69.81,74500.0,62.5041,62.5131,62.4236,62.4415,74500.0
2013-11-21 10:20:00,69.81,69.84,69.77,69.77,43400.0,62.4415,62.4684,62.4058,62.4058,43400.0
2013-11-21 10:25:00,69.76,69.79,69.7,69.72,28200.0,62.3968,62.4236,62.3431,62.361,28200.0
2013-11-21 10:30:00,69.73,69.77,69.68,69.74,46100.0,62.37,62.4058,62.3253,62.3789,46100.0
2013-11-21 10:35:00,69.75,69.76,69.71,69.71,36500.0,62.3879,62.3968,62.3521,62.3521,36500.0
2013-11-21 10:40:00,69.72,69.82,69.71,69.82,43000.0,62.361,62.4505,62.3521,62.4505,43000.0
2013-11-21 10:45:00,69.82,69.86,69.77,69.77,50300.0,62.4505,62.4863,62.4058,62.4058,50300.0
2013-11-21 10:50:00,69.78,69.81,69.74,69.74,30900.0,62.4147,62.4415,62.3789,62.3789,30900.0
2013-11-21 10:55:00,69.75,69.78,69.72,69.76,30500.0,62.3879,62.4147,62.361,62.3968,30500.0
2013-11-21 11:00:00,69.77,69.79,69.75,69.78,22900.0,62.4058,62.4236,62.3879,62.4147,22900.0
2013-11-21 11:05:00,69.78,69.78,69.68,69.71,24600.0,62.4147,62.4147,62.3253,62.3521,24600.0
2013-11-21 11:10:00,69.72,69.77,69.7,69.72,30100.0,62.361,62.4058,62.3431,62.361,30100.0
2013-11-21 11:15:00,69.72,69.73,69.68,69.69,130700.0,62.361,62.37,62.3253,62.3342,130700.0
2013-11-21 11:20:00,69.69,69.73,69.65,69.72,33100.0,62.3342,62.37,62.2984,62.361,33100.0
2013-11-21 11:25:00,69.72,69.77,69.72,69.76,25100.0,62.361,62.4058,62.361,62.3968,25100.0
2013-11-21 11:30:00,69.76,69.78,69.72,69.74,29700.0,62.3968,62.4147,62.361,62.3789,29700.0
2013-11-21 11:35:00,69.73,69.73,69.65,69.66,23800.0,62.37,62.37,62.2984,62.3074,23800.0
2013-11-21 11:40:00,69.66,69.68,69.61,69.62,121600.0,62.3074,62.3253,62.2626,62.2716,121600.0
2013-11-21 11:45:00,69.62,69.65,69.59,69.65,34900.0,62.2716,62.2984,62.2448,62.2984,34900.0
2013-11-21 11:50:00,69.66,69.75,69.64,69.75,77400.0,62.3074,62.3879,62.2895,62.3879,77400.0
2013-11-21 11:55:00,69.73,69.83,69.71,69.82,33400.0,62.37,62.4594,62.3521,62.4505,33400.0
2013-11-21 12:00:00,69.82,69.83,69.71,69.74,33900.0,62.4505,62.4594,62.3521,62.3789,33900.0
2013-11-21 12:05:00,69.74,69.76,69.72,69.75,20300.0,62.3789,62.3968,62.361,62.3879,20300.0
2013-11-21 12:10:00,69.74,69.78,69.72,69.78,24500.0,62.3789,62.4147,62.361,62.4147,24500.0
2013-11-21 12:15:00,69.77,69.82,69.76,69.82,20300.0,62.4058,62.4505,62.3968,62.4505,20300.0
2013-11-21 12:20:00,69.82,69.85,69.79,69.79,22100.0,62.4505,62.4773,62.4236,62.4236,22100.0
2013-11-21 12:25:00,69.8,69.85,69.79,69.85,29600.0,62.4326,62.4773,62.4236,62.4773,29600.0
2013-11-21 12:30:00,69.85,69.89,69.84,69.86,31100.0,62.4773,62.5131,62.4684,62.4863,31100.0
2013-11-21 12:35:00,69.86,69.88,69.86,69.87,14000.0,62.4863,62.5041,62.4863,62.4952,14000.0
2013-11-21 12:40:00,69.86,69.86,69.79,69.8,16900.0,62.4863,62.4863,62.4236,62.4326,16900.0
2013-11-21 12:45:00,69.79,69.79,69.67,69.67,27800.0,62.4236,62.4236,62.3163,62.3163,27800.0
2013-11-21 12:50:00,69.67,69.69,69.63,69.67,21300.0,62.3163,62.3342,62.2805,62.3163,21300.0
2013-11-21 12:55:00,69.66,69.67,69.6,69.61,18900.0,62.3074,62.3163,62.2537,62.2626,18900.0
2013-11-21 13:00:00,69.61,69.68,69.61,69.68,19300.0,62.2626,62.3253,62.2626,62.3253,19300.0
2013-11-21 13:05:00,69.68,69.71,69.66,69.71,18600.0,62.3253,62.3521,62.3074,62.3521,18600.0
2013-11-21 13:10:00,69.72,69.73,69.68,69.7,35100.0,62.361,62.37,62.3253,62.3431,35100.0
2013-11-21 13:15:00,69.7,69.73,69.67,69.73,13400.0,62.3431,62.37,62.3163,62.37,13400.0
2013-11-21 13:20:00,69.74,69.76,69.72,69.76,28600.0,62.3789,62.3968,62.361,62.3968,28600.0
2013-11-21 13:25:00,69.76,69.78,69.71,69.72,10700.0,62.3968,62.4147,62.3521,62.361,10700.0
2013-11-21 13:30:00,69.72,69.78,69.72,69.76,13200.0,62.361,62.4147,62.361,62.3968,13200.0
2013-11-21 13:35:00,69.74,69.77,69.72,69.76,16800.0,62.3789,62.4058,62.361,62.3968,16800.0
2013-11-21 13:40:00,69.76,69.85,69.75,69.84,34400.0,62.3968,62.4773,62.3879,62.4684,34400.0
2013-11-21 13:45:00,69.84,69.86,69.83,69.86,27700.0,62.4684,62.4863,62.4594,62.4863,27700.0
2013-11-21 13:50:00,69.85,69.87,69.84,69.87,22200.0,62.4773,62.4952,62.4684,62.4952,22200.0
2013-11-21 13:55:00,69.87,69.89,69.85,69.87,47300.0,62.4952,62.5131,62.4773,62.4952,47300.0
2013-11-21 14:00:00,69.87,69.9,69.85,69.85,39600.0,62.4952,62.522,62.4773,62.4773,39600.0
2013-11-21 14:05:00,69.85,69.87,69.83,69.84,22000.0,62.4773,62.4952,62.4594,62.4684,22000.0
2013-11-21 14:10:00,69.83,69.88,69.83,69.87,28800.0,62.4594,62.5041,62.4594,62.4952,28800.0
2013-11-21 14:15:00,69.87,69.9,69.86,69.88,26400.0,62.4952,62.522,62.4863,62.5041,26400.0
2013-11-21 14:20:00,69.88,69.9,69.88,69.88,27200.0,62.5041,62.522,62.5041,62.5041,27200.0
2013-11-21 14:25:00,69.87,69.88,69.81,69.82,22500.0,62.4952,62.5041,62.4415,62.4505,22500.0
2013-11-21 14:30:00,69.82,69.83,69.78,69.79,28100.0,62.4505,62.4594,62.4147,62.4236,28100.0
2013-11-21 14:35:00,69.79,69.81,69.76,69.78,32400.0,62.4236,62.4415,62.3968,62.4147,32400.0
2013-11-21 14:40:00,69.77,69.88,69.77,69.85,65900.0,62.4058,62.5041,62.4058,62.4773,65900.0
2013-11-21 14:45:00,69.85,69.86,69.78,69.81,33400.0,62.4773,62.4863,62.4147,62.4415,33400.0
2013-11-21 14:50:00,69.81,69.84,69.78,69.82,36000.0,62.4415,62.4684,62.4147,62.4505,36000.0
2013-11-21 14:55:00,69.84,69.86,69.82,69.84,20400.0,62.4684,62.4863,62.4505,62.4684,20400.0
2013-11-21 15:00:00,69.84,69.87,69.83,69.85,30300.0,62.4684,62.4952,62.4594,62.4773,30300.0
2013-11-21 15:05:00,69.86,69.89,69.85,69.89,26100.0,62.4863,62.5131,62.4773,62.5131,26100.0
2013-11-21 15:10:00,69.89,69.91,69.87,69.9,45900.0,62.5131,62.531,62.4952,62.522,45900.0
2013-11-21 15:15:00,69.9,69.96,69.9,69.92,77000.0,62.522,62.5757,62.522,62.5399,77000.0
2013-11-21 15:20:00,69.92,69.97,69.9,69.97,58600.0,62.5399,62.5846,62.522,62.5846,58600.0
2013-11-21 15:25:00,69.96,69.97,69.95,69.97,75600.0,62.5757,62.5846,62.5668,62.5846,75600.0
2013-11-21 15:30:00,69.97,69.98,69.94,69.95,94200.0,62.5846,62.5936,62.5578,62.5668,94200.0
2013-11-21 15:35:00,69.95,69.97,69.94,69.95,74000.0,62.5668,62.5846,62.5578,62.5668,74000.0
2013-11-21 15:40:00,69.95,70.01,69.93,69.98,149100.0,62.5668,62.6204,62.5489,62.5936,149100.0
2013-11-21 15:45:00,69.98,69.99,69.94,69.95,109400.0,62.5936,62.6025,62.5578,62.5668,109400.0
2013-11-21 15:50:00,69.96,69.98,69.91,69.97,157300.0,62.5757,62.5936,62.531,62.5846,157300.0
2013-11-21 15:55:00,69.97,70.0,69.93,69.94,299100.0,62.5846,62.6115,62.5489,62.5578,299100.0
2013-11-22 09:30:00,69.95,70.15,69.91,69.97,115200.0,62.5668,62.7456,62.531,62.5846,115200.0
2013-11-22 09:35:00,69.97,70.08,69.91,70.02,60800.0,62.5846,62.683,62.531,62.6294,60800.0
2013-11-22 09:40:00,70.02,70.08,69.92,69.98,94100.0,62.6294,62.683,62.5399,62.5936,94100.0
2013-11-22 09:45:00,70.0,70.32,69.95,70.2,160400.0,62.6115,62.8977,62.5668,62.7904,160400.0
2013-11-22 09:50:00,70.19,70.2,70.01,70.09,72900.0,62.7814,62.7904,62.6204,62.692,72900.0
2013-11-22 09:55:00,70.1,70.11,70.01,70.03,51900.0,62.7009,62.7099,62.6204,62.6383,51900.0
2013-11-22 10:00:00,70.04,70.07,69.88,69.97,79700.0,62.6473,62.6741,62.5041,62.5846,79700.0
2013-11-22 10:05:00,69.97,70.08,69.96,70.07,46200.0,62.5846,62.683,62.5757,62.6741,46200.0
2013-11-22 10:10:00,70.06,70.11,70.0,70.02,77600.0,62.6651,62.7099,62.6115,62.6294,77600.0
2013-11-22 10:15:00,70.02,70.06,69.97,69.99,47900.0,62.6294,62.6651,62.5846,62.6025,47900.0
2013-11-22 10:20:00,69.98,70.01,69.92,69.96,45000.0,62.5936,62.6204,62.5399,62.5757,45000.0
2013-11-22 10:25:00,69.96,70.0,69.85,69.86,38600.0,62.5757,62.6115,62.4773,62.4863,38600.0
2013-11-22 10:30:00,69.86,69.87,69.8,69.84,52300.0,62.4863,62.4952,62.4326,62.4684,52300.0
2013-11-22 10:35:00,69.84,69.95,69.8,69.94,48400.0,62.4684,62.5668,62.4326,62.5578,48400.0
2013-11-22 10:40:00,69.92,69.98,69.9,69.91,47400.0,62.5399,62.5936,62.522,62.531,47400.0
2013-11-22 10:45:00,69.91,69.92,69.85,69.87,63000.0,62.531,62.5399,62.4773,62.4952,63000.0
2013-11-22 10:50:00,69.86,69.89,69.83,69.89,29400.0,62.4863,62.5131,62.4594,62.5131,29400.0
2013-11-22 10:55:00,69.89,69.97,69.89,69.95,27800.0,62.5131,62.5846,62.5131,62.5668,27800.0
2013-11-22 11:00:00,69.94,69.99,69.91,69.97,32500.0,62.5578,62.6025,62.531,62.5846,32500.0
2013-11-22 11:05:00,69.96,69.97,69.9,69.91,78000.0,62.5757,62.5846,62.522,62.531,78000.0
2013-11-22 11:10:00,69.91,69.92,69.84,69.88,52600.0,62.531,62.5399,62.4684,62.5041,52600.0
2013-11-22 11:15:00,69.88,69.9,69.85,69.89,44800.0,62.5041,62.522,62.4773,62.5131,44800.0
2013-11-22 11:20:00,69.9,69.95,69.9,69.94,25300.0,62.522,62.5668,62.522,62.5578,25300.0
2013-11-22 11:25:00,69.95,70.0,69.95,69.96,40000.0,62.5668,62.6115,62.5668,62.5757,40000.0
2013-11-22 11:30:00,69.97,70.0,69.95,69.97,48100.0,62.5846,62.6115,62.5668,62.5846,48100.0
2013-11-22 11:35:00,69.97,70.0,69.91,69.99,25300.0,62.5846,62.6115,62.531,62.6025,25300.0
2013-11-22 11:40:00,69.99,70.0,69.98,70.0,22600.0,62.6025,62.6115,62.5936,62.6115,22600.0
2013-11-22 11:45:00,70.0,70.0,69.99,70.0,13900.0,62.6115,62.6115,62.6025,62.6115,13900.0
2013-11-22 11:50:00,70.0,70.0,69.98,69.99,41600.0,62.6115,62.6115,62.5936,62.6025,41600.0
2013-11-22 11:55:00,69.99,70.04,69.98,70.04,142900.0,62.6025,62.6473,62.5936,62.6473,142900.0
2013-11-22 12:00:00,70.05,70.11,70.05,70.06,31700.0,62.6562,62.7099,62.6562,62.6651,31700.0
2013-11-22 12:05:00,70.07,70.19,70.07,70.19,116900.0,62.6741,62.7814,62.6741,62.7814,116900.0
2013-11-22 12:10:00,70.19,70.2,70.15,70.15,42800.0,62.7814,62.7904,62.7456,62.7456,42800.0
2013-11-22 12:15:00,70.14,70.2,70.14,70.18,25300.0,62.7367,62.7904,62.7367,62.7725,25300.0
2013-11-22 12:20:00,70.19,70.3,70.16,70.25,67700.0,62.7814,62.8798,62.7546,62.8351,67700.0
2013-11-22 12:25:00,70.25,70.25,70.18,70.18,25900.0,62.8351,62.8351,62.7725,62.7725,25900.0
2013-11-22 12:30:00,70.18,70.2,70.16,70.19,28300.0,62.7725,62.7904,62.7546,62.7814,28300.0
2013-11-22 12:35:00,70.2,70.21,70.16,70.17,19500.0,62.7904,62.7993,62.7546,62.7635,19500.0
2013-11-22 12:40:00,70.17,70.19,70.13,70.15,25500.0,62.7635,62.7814,62.7278,62.7456,25500.0
2013-11-22 12:45:00,70.14,70.16,70.09,70.12,42100.0,62.7367,62.7546,62.692,62.7188,42100.0
2013-11-22 12:50:00,70.12,70.14,70.04,70.04,37700.0,62.7188,62.7367,62.6473,62.6473,37700.0
2013-11-22 12:55:00,70.04,70.07,70.02,70.05,32100.0,62.6473,62.6741,62.6294,62.6562,32100.0
2013-11-22 13:00:00,70.04,70.1,70.02,70.08,34600.0,62.6473,62.7009,62.6294,62.683,34600.0
2013-11-22 13:05:00,70.08,70.13,70.06,70.08,31900.0,62.683,62.7278,62.6651,62.683,31900.0
2013-11-22 13:10:00,70.07,70.1,70.05,70.1,40800.0,62.6741,62.7009,62.6562,62.7009,40800.0
2013-11-22 13:15:00,70.1,70.14,70.08,70.08,29400.0,62.7009,62.7367,62.683,62.683,29400.0
2013-11-22 13:20:00,70.09,70.12,70.04,70.05,29400.0,62.692,62.7188,62.6473,62.6562,29400.0
2013-11-22 13:25:00,70.05,70.1,70.03,70.07,30500.0,62.6562,62.7009,62.6383,62.6741,30500.0
2013-11-22 13:30:00,70.07,70.07,70.03,70.03,25500.0,62.6741,62.6741,62.6383,62.6383,25500.0
2013-11-22 13:35:00,70.04,70.08,70.02,70.04,22200.0,62.6473,62.683,62.6294,62.6473,22200.0
2013-11-22 13:40:00,70.03,70.03,69.97,69.99,44900.0,62.6383,62.6383,62.5846,62.6025,44900.0
2013-11-22 13:45:00,69.99,70.02,69.98,69.98,26100.0,62.6025,62.6294,62.5936,62.5936,26100.0
2013-11-22 13:50:00,69.98,70.01,69.97,70.0,14800.0,62.5936,62.6204,62.5846,62.6115,14800.0
2013-11-22 13:55:00,70.0,70.01,69.96,70.01,36500.0,62.6115,62.6204,62.5757,62.6204,36500.0
2013-11-22 14:00:00,70.0,70.02,69.97,70.01,43200.0,62.6115,62.6294,62.5846,62.6204,43200.0
2013-11-22 14:05:00,70.01,70.04,69.97,70.03,40400.0,62.6204,62.6473,62.5846,62.6383,40400.0
2013-11-22 14:10:00,70.03,70.05,69.98,70.03,43300.0,62.6383,62.6562,62.5936,62.6383,43300.0
2013-11-22 14:15:00,70.02,70.09,70.01,70.09,31100.0,62.6294,62.692,62.6204,62.692,31100.0
2013-11-22 14:20:00,70.09,70.13,70.09,70.11,23900.0,62.692,62.7278,62.692,62.7099,23900.0
2013-11-22 14:25:00,70.1,70.21,70.09,70.21,87800.0,62.7009,62.7993,62.692,62.7993,87800.0
2013-11-22 14:30:00,70.21,70.32,70.19,70.3,61700.0,62.7993,62.8977,62.7814,62.8798,61700.0
2013-11-22 14:35:00,70.3,70.33,70.24,70.25,40100.0,62.8798,62.9066,62.8261,62.8351,40100.0
2013-11-22 14:40:00,70.26,70.28,70.22,70.22,42300.0,62.844,62.8619,62.8083,62.8083,42300.0
2013-11-22 14:45:00,70.23,70.23,70.18,70.19,54000.0,62.8172,62.8172,62.7725,62.7814,54000.0
2013-11-22 14:50:00,70.2,70.22,70.17,70.18,50400.0,62.7904,62.8083,62.7635,62.7725,50400.0
2013-11-22 14:55:00,70.17,70.23,70.17,70.21,57900.0,62.7635,62.8172,62.7635,62.7993,57900.0
2013-11-22 15:00:00,70.21,70.22,70.17,70.19,45400.0,62.7993,62.8083,62.7635,62.7814,45400.0
2013-11-22 15:05:00,70.19,70.22,70.16,70.16,66400.0,62.7814,62.8083,62.7546,62.7546,66400.0
2013-11-22 15:10:00,70.16,70.17,70.12,70.15,74400.0,62.7546,62.7635,62.7188,62.7456,74400.0
2013-11-22 15:15:00,70.16,70.17,70.14,70.17,49300.0,62.7546,62.7635,62.7367,62.7635,49300.0
2013-11-22 15:20:00,70.17,70.22,70.16,70.2,46400.0,62.7635,62.8083,62.7546,62.7904,46400.0
2013-11-22 15:25:00,70.19,70.23,70.17,70.2,48300.0,62.7814,62.8172,62.7635,62.7904,48300.0
2013-11-22 15:30:00,70.2,70.22,70.18,70.19,93600.0,62.7904,62.8083,62.7725,62.7814,93600.0
2013-11-22 15:35:00,70.19,70.2,70.17,70.19,62500.0,62.7814,62.7904,62.7635,62.7814,62500.0
2013-11-22 15:40:00,70.18,70.2,70.17,70.17,77100.0,62.7725,62.7904,62.7635,62.7635,77100.0
2013-11-22 15:45:00,70.17,70.21,70.16,70.18,147200.0,62.7635,62.7993,62.7546,62.7725,147200.0
2013-11-22 15:50:00,70.18,70.2,70.17,70.2,138800.0,62.7725,62.7904,62.7635,62.7904,138800.0
2013-11-22 15:55:00,70.19,70.2,70.17,70.18,279500.0,62.7814,62.7904,62.7635,62.7725,279500.0
2013-11-25 09:30:00,70.54,70.58,70.37,70.39,170100.0,63.0945,63.1303,62.9424,62.9603,170100.0
2013-11-25 09:35:00,70.37,70.45,70.2,70.27,88400.0,62.9424,63.014,62.7904,62.853,88400.0
2013-11-25 09:40:00,70.26,70.26,70.15,70.17,48000.0,62.844,62.844,62.7456,62.7635,48000.0
2013-11-25 09:45:00,70.18,70.18,70.05,70.13,76100.0,62.7725,62.7725,62.6562,62.7278,76100.0
2013-11-25 09:50:00,70.15,70.25,70.11,70.13,73400.0,62.7456,62.8351,62.7099,62.7278,73400.0
2013-11-25 09:55:00,70.14,70.19,70.08,70.09,76900.0,62.7367,62.7814,62.683,62.692,76900.0
2013-11-25 10:00:00,70.09,70.11,70.02,70.07,59200.0,62.692,62.7099,62.6294,62.6741,59200.0
2013-11-25 10:05:00,70.07,70.1,70.01,70.06,51500.0,62.6741,62.7009,62.6204,62.6651,51500.0
2013-11-25 10:10:00,70.07,70.08,70.01,70.01,43100.0,62.6741,62.683,62.6204,62.6204,43100.0
2013-11-25 10:15:00,70.01,70.06,69.94,69.96,64100.0,62.6204,62.6651,62.5578,62.5757,64100.0
2013-11-25 10:20:00,69.96,70.01,69.92,69.93,27600.0,62.5757,62.6204,62.5399,62.5489,27600.0
2013-11-25 10:25:00,69.92,70.01,69.92,69.99,28700.0,62.5399,62.6204,62.5399,62.6025,28700.0
2013-11-25 10:30:00,69.99,69.99,69.92,69.92,32800.0,62.6025,62.6025,62.5399,62.5399,32800.0
2013-11-25 10:35:00,69.92,69.97,69.87,69.92,49400.0,62.5399,62.5846,62.4952,62.5399,49400.0
2013-11-25 10:40:00,69.92,69.95,69.91,69.94,36100.0,62.5399,62.5668,62.531,62.5578,36100.0
2013-11-25 10:45:00,69.94,69.98,69.92,69.95,32600.0,62.5578,62.5936,62.5399,62.5668,32600.0
2013-11-25 10:50:00,69.95,69.95,69.84,69.85,74500.0,62.5668,62.5668,62.4684,62.4773,74500.0
2013-11-25 10:55:00,69.85,69.89,69.75,69.75,98800.0,62.4773,62.5131,62.3879,62.3879,98800.0
2013-11-25 11:00:00,69.76,69.86,69.76,69.86,44600.0,62.3968,62.4863,62.3968,62.4863,44600.0
2013-11-25 11:05:00,69.86,69.91,69.85,69.85,60900.0,62.4863,62.531,62.4773,62.4773,60900.0
2013-11-25 11:10:00,69.85,69.91,69.82,69.9,36600.0,62.4773,62.531,62.4505,62.522,36600.0
2013-11-25 11:15:00,69.91,69.92,69.87,69.89,52000.0,62.531,62.5399,62.4952,62.5131,52000.0
2013-11-25 11:20:00,69.89,69.89,69.84,69.86,50200.0,62.5131,62.5131,62.4684,62.4863,50200.0
2013-11-25 11:25:00,69.86,69.95,69.85,69.95,48400.0,62.4863,62.5668,62.4773,62.5668,48400.0
2013-11-25 11:30:00,69.95,69.98,69.93,69.93,45300.0,62.5668,62.5936,62.5489,62.5489,45300.0
2013-11-25 11:35:00,69.93,69.96,69.91,69.94,33000.0,62.5489,62.5757,62.531,62.5578,33000.0
2013-11-25 11:40:00,69.94,70.03,69.93,70.01,101500.0,62.5578,62.6383,62.5489,62.6204,101500.0
2013-11-25 11:45:00,70.01,70.04,69.95,69.98,41200.0,62.6204,62.6473,62.5668,62.5936,41200.0
2013-11-25 11:50:00,69.98,70.0,69.97,69.99,24100.0,62.5936,62.6115,62.5846,62.6025,24100.0
2013-11-25 11:55:00,69.99,70.02,69.98,69.98,39000.0,62.6025,62.6294,62.5936,62.5936,39000.0
2013-11-25 12:00:00,69.99,70.02,69.96,70.0,72000.0,62.6025,62.6294,62.5757,62.6115,72000.0
2013-11-25 12:05:00,70.01,70.09,69.99,70.07,61900.0,62.6204,62.692,62.6025,62.6741,61900.0
2013-11-25 12:10:00,70.07,70.08,70.05,70.07,16000.0,62.6741,62.683,62.6562,62.6741,16000.0
2013-11-25 12:15:00,70.07,70.08,70.03,70.07,39600.0,62.6741,62.683,62.6383,62.6741,39600.0
2013-11-25 12:20:00,70.07,70.14,70.06,70.13,42800.0,62.6741,62.7367,62.6651,62.7278,42800.0
2013-11-25 12:25:00,70.13,70.15,70.1,70.15,22100.0,62.7278,62.7456,62.7009,62.7456,22100.0
2013-11-25 12:30:00,70.14,70.15,70.11,70.12,22600.0,62.7367,62.7456,62.7099,62.7188,22600.0
2013-11-25 12:35:00,70.13,70.13,70.06,70.07,36600.0,62.7278,62.7278,62.6651,62.6741,36600.0
2013-11-25 12:40:00,70.06,70.11,70.06,70.09,24300.0,62.6651,62.7099,62.6651,62.692,24300.0
2013-11-25 12:45:00,70.09,70.1,70.03,70.04,20900.0,62.692,62.7009,62.6383,62.6473,20900.0
2013-11-25 12:50:00,70.03,70.05,70.01,70.03,16200.0,62.6383,62.6562,62.6204,62.6383,16200.0
2013-11-25 12:55:00,70.03,70.03,69.99,70.02,31500.0,62.6383,62.6383,62.6025,62.6294,31500.0
2013-11-25 13:00:00,70.02,70.03,70.01,70.03,27600.0,62.6294,62.6383,62.6204,62.6383,27600.0
2013-11-25 13:05:00,70.03,70.03,69.95,69.98,56700.0,62.6383,62.6383,62.5668,62.5936,56700.0
2013-11-25 13:10:00,69.99,70.06,69.99,70.05,42400.0,62.6025,62.6651,62.6025,62.6562,42400.0
2013-11-25 13:15:00,70.06,70.07,70.01,70.01,49700.0,62.6651,62.6741,62.6204,62.6204,49700.0
2013-11-25 13:20:00,70.01,70.03,69.99,70.02,92600.0,62.6204,62.6383,62.6025,62.6294,92600.0
2013-11-25 13:25:00,70.02,70.03,69.99,70.0,82900.0,62.6294,62.6383,62.6025,62.6115,82900.0
2013-11-25 13:30:00,70.0,70.01,69.96,69.96,22400.0,62.6115,62.6204,62.5757,62.5757,22400.0
2013-11-25 13:35:00,69.95,69.98,69.94,69.98,28800.0,62.5668,62.5936,62.5578,62.5936,28800.0
2013-11-25 13:40:00,69.98,69.98,69.95,69.98,26700.0,62.5936,62.5936,62.5668,62.5936,26700.0
2013-11-25 13:45:00,69.99,70.0,69.95,69.97,26500.0,62.6025,62.6115,62.5668,62.5846,26500.0
2013-11-25 13:50:00,69.97,69.99,69.96,69.96,19200.0,62.5846,62.6025,62.5757,62.5757,19200.0
2013-11-25 13:55:00,69.95,70.0,69.95,70.0,31800.0,62.5668,62.6115,62.5668,62.6115,31800.0
2013-11-25 14:00:00,70.0,70.0,69.98,69.99,48300.0,62.6115,62.6115,62.5936,62.6025,48300.0
2013-11-25 14:05:00,69.99,69.99,69.97,69.98,29900.0,62.6025,62.6025,62.5846,62.5936,29900.0
2013-11-25 14:10:00,69.98,69.99,69.96,69.97,24300.0,62.5936,62.6025,62.5757,62.5846,24300.0
2013-11-25 14:15:00,69.97,69.99,69.95,69.95,29100.0,62.5846,62.6025,62.5668,62.5668,29100.0
2013-11-25 14:20:00,69.95,69.96,69.89,69.94,61100.0,62.5668,62.5757,62.5131,62.5578,61100.0
2013-11-25 14:25:00,69.92,69.92,69.86,69.91,44500.0,62.5399,62.5399,62.4863,62.531,44500.0
2013-11-25 14:30:00,69.91,69.96,69.9,69.9,31300.0,62.531,62.5757,62.522,62.522,31300.0
2013-11-25 14:35:00,69.89,69.96,69.88,69.95,25400.0,62.5131,62.5757,62.5041,62.5668,25400.0
2013-11-25 14:40:00,69.95,69.95,69.91,69.93,27100.0,62.5668,62.5668,62.531,62.5489,27100.0
2013-11-25 14:45:00,69.93,69.93,69.83,69.83,30700.0,62.5489,62.5489,62.4594,62.4594,30700.0
2013-11-25 14:50:00,69.83,69.88,69.82,69.84,44600.0,62.4594,62.5041,62.4505,62.4684,44600.0
2013-11-25 14:55:00,69.84,69.84,69.8,69.8,29200.0,62.4684,62.4684,62.4326,62.4326,29200.0
2013-11-25 15:00:00,69.8,69.82,69.79,69.82,57800.0,62.4326,62.4505,62.4236,62.4505,57800.0
2013-11-25 15:05:00,69.83,69.86,69.75,69.75,58300.0,62.4594,62.4863,62.3879,62.3879,58300.0
2013-11-25 15:10:00,69.75,69.75,69.69,69.69,55500.0,62.3879,62.3879,62.3342,62.3342,55500.0
2013-11-25 15:15:00,69.69,69.72,69.67,69.72,56100.0,62.3342,62.361,62.3163,62.361,56100.0
2013-11-25 15:20:00,69.71,69.74,69.66,69.7,58200.0,62.3521,62.3789,62.3074,62.3431,58200.0
2013-11-25 15:25:00,69.7,69.72,69.67,69.71,53900.0,62.3431,62.361,62.3163,62.3521,53900.0
2013-11-25 15:30:00,69.71,69.71,69.64,69.68,64900.0,62.3521,62.3521,62.2895,62.3253,64900.0
2013-11-25 15:35:00,69.68,69.68,69.62,69.63,84500.0,62.3253,62.3253,62.2716,62.2805,84500.0
2013-11-25 15:40:00,69.63,69.67,69.61,69.67,103500.0,62.2805,62.3163,62.2626,62.3163,103500.0
2013-11-25 15:45:00,69.67,69.74,69.65,69.72,170300.0,62.3163,62.3789,62.2984,62.361,170300.0
2013-11-25 15:50:00,69.72,69.72,69.62,69.62,156900.0,62.361,62.361,62.2716,62.2716,156900.0
2013-11-25 15:55:00,69.62,69.78,69.6,69.74,404900.0,62.2716,62.4147,62.2537,62.3789,404900.0
2013-11-26 09:30:00,69.92,70.2,69.9,70.2,140600.0,62.5399,62.7904,62.522,62.7904,140600.0
2013-11-26 09:35:00,70.2,70.34,70.14,70.29,127300.0,62.7904,62.9156,62.7367,62.8709,127300.0
2013-11-26 09:40:00,70.3,70.34,70.26,70.3,132900.0,62.8798,62.9156,62.844,62.8798,132900.0
2013-11-26 09:45:00,70.3,70.38,70.27,70.37,156200.0,62.8798,62.9514,62.853,62.9424,156200.0
2013-11-26 09:50:00,70.36,70.39,70.3,70.37,86200.0,62.9335,62.9603,62.8798,62.9424,86200.0
2013-11-26 09:55:00,70.36,70.46,70.34,70.46,101700.0,62.9335,63.0229,62.9156,63.0229,101700.0
2013-11-26 10:00:00,70.47,70.49,70.35,70.45,152400.0,63.0319,63.0498,62.9245,63.014,152400.0
2013-11-26 10:05:00,70.45,70.45,70.28,70.31,143500.0,63.014,63.014,62.8619,62.8888,143500.0
2013-11-26 10:10:00,70.31,70.41,70.29,70.39,78100.0,62.8888,62.9782,62.8709,62.9603,78100.0
2013-11-26 10:15:00,70.39,70.49,70.38,70.41,96800.0,62.9603,63.0498,62.9514,62.9782,96800.0
2013-11-26 10:20:00,70.42,70.45,70.31,70.36,69100.0,62.9871,63.014,62.8888,62.9335,69100.0
2013-11-26 10:25:00,70.36,70.53,70.34,70.53,67600.0,62.9335,63.0855,62.9156,63.0855,67600.0
2013-11-26 10:30:00,70.53,70.62,70.52,70.6,66700.0,63.0855,63.166,63.0766,63.1481,66700.0
2013-11-26 10:35:00,70.61,70.63,70.59,70.61,71600.0,63.1571,63.175,63.1392,63.1571,71600.0
2013-11-26 10:40:00,70.61,70.63,70.59,70.62,59700.0,63.1571,63.175,63.1392,63.166,59700.0
2013-11-26 10:45:00,70.62,70.69,70.61,70.67,61100.0,63.166,63.2286,63.1571,63.2108,61100.0
2013-11-26 10:50:00,70.67,70.73,70.66,70.72,61300.0,63.2108,63.2644,63.2018,63.2555,61300.0
2013-11-26 10:55:00,70.71,70.78,70.68,70.78,67300.0,63.2465,63.3091,63.2197,63.3091,67300.0
2013-11-26 11:00:00,70.78,70.92,70.78,70.9,158000.0,63.3091,63.4344,63.3091,63.4165,158000.0
2013-11-26 11:05:00,70.9,70.92,70.82,70.84,102400.0,63.4165,63.4344,63.3449,63.3628,102400.0
2013-11-26 11:10:00,70.84,70.95,70.84,70.92,64500.0,63.3628,63.4612,63.3628,63.4344,64500.0
2013-11-26 11:15:00,70.92,71.13,70.92,71.12,258500.0,63.4344,63.6222,63.4344,63.6133,258500.0
2013-11-26 11:20:00,71.12,71.13,71.06,71.11,64500.0,63.6133,63.6222,63.5596,63.6043,64500.0
2013-11-26 11:25:00,71.11,71.12,71.03,71.04,90500.0,63.6043,63.6133,63.5328,63.5417,90500.0
2013-11-26 11:30:00,71.04,71.04,70.89,70.9,114900.0,63.5417,63.5417,63.4075,63.4165,114900.0
2013-11-26 11:35:00,70.9,70.99,70.9,70.95,55800.0,63.4165,63.497,63.4165,63.4612,55800.0
2013-11-26 11:40:00,70.95,70.96,70.92,70.96,60800.0,63.4612,63.4701,63.4344,63.4701,60800.0
2013-11-26 11:45:00,70.96,70.96,70.89,70.92,50900.0,63.4701,63.4701,63.4075,63.4344,50900.0
2013-11-26 11:50:00,70.94,70.96,70.84,70.85,61400.0,63.4523,63.4701,63.3628,63.3718,61400.0
2013-11-26 11:55:00,70.85,70.9,70.8,70.83,77100.0,63.3718,63.4165,63.327,63.3539,77100.0
2013-11-26 12:00:00,70.82,70.88,70.82,70.88,23800.0,63.3449,63.3986,63.3449,63.3986,23800.0
2013-11-26 12:05:00,70.88,70.92,70.88,70.91,28700.0,63.3986,63.4344,63.3986,63.4254,28700.0
2013-11-26 12:10:00,70.91,71.0,70.9,70.98,44500.0,63.4254,63.5059,63.4165,63.488,44500.0
2013-11-26 12:15:00,70.97,71.01,70.94,71.0,33900.0,63.4791,63.5149,63.4523,63.5059,33900.0
2013-11-26 12:20:00,71.0,71.07,71.0,71.03,54300.0,63.5059,63.5685,63.5059,63.5328,54300.0
2013-11-26 12:25:00,71.02,71.05,71.01,71.02,33800.0,63.5238,63.5506,63.5149,63.5238,33800.0
2013-11-26 12:30:00,71.03,71.04,70.94,70.95,57900.0,63.5328,63.5417,63.4523,63.4612,57900.0
2013-11-26 12:35:00,70.95,70.95,70.91,70.91,31200.0,63.4612,63.4612,63.4254,63.4254,31200.0
2013-11-26 12:40:00,70.91,70.96,70.9,70.96,49900.0,63.4254,63.4701,63.4165,63.4701,49900.0
2013-11-26 12:45:00,70.95,71.0,70.94,71.0,26100.0,63.4612,63.5059,63.4523,63.5059,26100.0
2013-11-26 12:50:00,70.99,71.02,70.99,70.99,36700.0,63.497,63.5238,63.497,63.497,36700.0
2013-11-26 12:55:00,70.99,71.0,70.95,70.97,29000.0,63.497,63.5059,63.4612,63.4791,29000.0
2013-11-26 13:00:00,70.96,71.0,70.96,70.99,21900.0,63.4701,63.5059,63.4701,63.497,21900.0
2013-11-26 13:05:00,70.99,71.0,70.93,70.93,67500.0,63.497,63.5059,63.4433,63.4433,67500.0
2013-11-26 13:10:00,70.94,70.98,70.93,70.98,27600.0,63.4523,63.488,63.4433,63.488,27600.0
2013-11-26 13:15:00,70.98,70.98,70.9,70.91,46300.0,63.488,63.488,63.4165,63.4254,46300.0
2013-11-26 13:20:00,70.91,70.93,70.9,70.92,26200.0,63.4254,63.4433,63.4165,63.4344,26200.0
2013-11-26 13:25:00,70.93,70.94,70.9,70.91,59000.0,63.4433,63.4523,63.4165,63.4254,59000.0
2013-11-26 13:30:00,70.91,70.98,70.91,70.95,30300.0,63.4254,63.488,63.4254,63.4612,30300.0
2013-11-26 13:35:00,70.95,70.96,70.93,70.95,27000.0,63.4612,63.4701,63.4433,63.4612,27000.0
2013-11-26 13:40:00,70.96,71.05,70.95,71.05,64000.0,63.4701,63.5506,63.4612,63.5506,64000.0
2013-11-26 13:45:00,71.05,71.16,71.05,71.15,60000.0,63.5506,63.649,63.5506,63.6401,60000.0
2013-11-26 13:50:00,71.15,71.19,71.12,71.13,63500.0,63.6401,63.6759,63.6133,63.6222,63500.0
2013-11-26 13:55:00,71.13,71.2,71.1,71.18,57400.0,63.6222,63.6848,63.5954,63.6669,57400.0
2013-11-26 14:00:00,71.18,71.22,71.14,71.2,61100.0,63.6669,63.7027,63.6311,63.6848,61100.0
2013-11-26 14:05:00,71.21,71.25,71.17,71.24,84800.0,63.6938,63.7295,63.658,63.7206,84800.0
2013-11-26 14:10:00,71.25,71.25,71.15,71.18,93400.0,63.7295,63.7295,63.6401,63.6669,93400.0
2013-11-26 14:15:00,71.17,71.18,71.09,71.11,106400.0,63.658,63.6669,63.5864,63.6043,106400.0
2013-11-26 14:20:00,71.12,71.12,71.09,71.12,48100.0,63.6133,63.6133,63.5864,63.6133,48100.0
2013-11-26 14:25:00,71.12,71.18,71.12,71.16,45600.0,63.6133,63.6669,63.6133,63.649,45600.0
2013-11-26 14:30:00,71.16,71.3,71.16,71.28,60300.0,63.649,63.7743,63.649,63.7564,60300.0
2013-11-26 14:35:00,71.27,71.33,71.27,71.31,88700.0,63.7474,63.8011,63.7474,63.7832,88700.0
2013-11-26 14:40:00,71.3,71.31,71.28,71.29,60400.0,63.7743,63.7832,63.7564,63.7653,60400.0
2013-11-26 14:45:00,71.28,71.33,71.28,71.29,80700.0,63.7564,63.8011,63.7564,63.7653,80700.0
2013-11-26 14:50:00,71.28,71.37,71.28,71.37,152100.0,63.7564,63.8369,63.7564,63.8369,152100.0
2013-11-26 14:55:00,71.36,71.43,71.35,71.36,114900.0,63.8279,63.8905,63.819,63.8279,114900.0
2013-11-26 15:00:00,71.37,71.46,71.37,71.45,82400.0,63.8369,63.9174,63.8369,63.9084,82400.0
2013-11-26 15:05:00,71.45,71.6,71.44,71.6,207900.0,63.9084,64.0426,63.8995,64.0426,207900.0
2013-11-26 15:10:00,71.6,71.69,71.54,71.55,149900.0,64.0426,64.1231,63.9889,63.9979,149900.0
2013-11-26 15:15:00,71.56,71.56,71.41,71.44,164200.0,64.0068,64.0068,63.8726,63.8995,164200.0
2013-11-26 15:20:00,71.44,71.5,71.44,71.49,120300.0,63.8995,63.9532,63.8995,63.9442,120300.0
2013-11-26 15:25:00,71.48,71.61,71.48,71.57,137700.0,63.9353,64.0515,63.9353,64.0158,137700.0
2013-11-26 15:30:00,71.58,71.65,71.54,71.62,109400.0,64.0247,64.0873,63.9889,64.0605,109400.0
2013-11-26 15:35:00,71.63,71.64,71.52,71.56,145600.0,64.0694,64.0784,63.971,64.0068,145600.0
2013-11-26 15:40:00,71.56,71.63,71.56,71.61,122300.0,64.0068,64.0694,64.0068,64.0515,122300.0
2013-11-26 15:45:00,71.6,71.6,71.38,71.42,267900.0,64.0426,64.0426,63.8458,63.8816,267900.0
2013-11-26 15:50:00,71.41,71.43,71.32,71.32,318400.0,63.8726,63.8905,63.7921,63.7921,318400.0
2013-11-26 15:55:00,71.32,71.32,71.17,71.18,668200.0,63.7921,63.7921,63.658,63.6669,668200.0
2013-11-27 09:30:00,71.21,71.25,70.62,70.94,343500.0,63.6938,63.7295,63.166,63.4523,343500.0
2013-11-27 09:35:00,70.91,71.01,70.83,71.0,95400.0,63.4254,63.5149,63.3539,63.5059,95400.0
2013-11-27 09:40:00,70.99,71.05,70.96,71.01,107000.0,63.497,63.5506,63.4701,63.5149,107000.0
2013-11-27 09:45:00,71.01,71.14,70.98,71.14,151000.0,63.5149,63.6311,63.488,63.6311,151000.0
2013-11-27 09:50:00,71.14,71.17,70.96,71.0,138700.0,63.6311,63.658,63.4701,63.5059,138700.0
2013-11-27 09:55:00,71.0,71.08,70.95,70.98,56500.0,63.5059,63.5775,63.4612,63.488,56500.0
2013-11-27 10:00:00,70.98,71.05,70.91,71.02,70700.0,63.488,63.5506,63.4254,63.5238,70700.0
2013-11-27 10:05:00,71.02,71.12,71.0,71.09,126700.0,63.5238,63.6133,63.5059,63.5864,126700.0
2013-11-27 10:10:00,71.1,71.12,70.91,70.94,75000.0,63.5954,63.6133,63.4254,63.4523,75000.0
2013-11-27 10:15:00,70.93,70.99,70.89,70.89,78000.0,63.4433,63.497,63.4075,63.4075,78000.0
2013-11-27 10:20:00,70.89,70.94,70.86,70.88,82400.0,63.4075,63.4523,63.3807,63.3986,82400.0
2013-11-27 10:25:00,70.88,70.93,70.85,70.92,31400.0,63.3986,63.4433,63.3718,63.4344,31400.0
2013-11-27 10:30:00,70.91,70.95,70.87,70.94,28500.0,63.4254,63.4612,63.3896,63.4523,28500.0
2013-11-27 10:35:00,70.95,70.97,70.9,70.9,46100.0,63.4612,63.4791,63.4165,63.4165,46100.0
2013-11-27 10:40:00,70.91,70.94,70.85,70.86,64100.0,63.4254,63.4523,63.3718,63.3807,64100.0
2013-11-27 10:45:00,70.86,70.87,70.79,70.86,49600.0,63.3807,63.3896,63.3181,63.3807,49600.0
2013-11-27 10:50:00,70.86,70.87,70.77,70.81,42200.0,63.3807,63.3896,63.3002,63.336,42200.0
2013-11-27 10:55:00,70.81,70.85,70.72,70.8,218500.0,63.336,63.3718,63.2555,63.327,218500.0
2013-11-27 11:00:00,70.8,70.8,70.7,70.71,82800.0,63.327,63.327,63.2376,63.2465,82800.0
2013-11-27 11:05:00,70.72,70.79,70.71,70.71,88100.0,63.2555,63.3181,63.2465,63.2465,88100.0
2013-11-27 11:10:00,70.72,70.83,70.72,70.8,56100.0,63.2555,63.3539,63.2555,63.327,56100.0
2013-11-27 11:15:00,70.8,70.81,70.75,70.77,78300.0,63.327,63.336,63.2823,63.3002,78300.0
2013-11-27 11:20:00,70.77,70.77,70.7,70.71,92800.0,63.3002,63.3002,63.2376,63.2465,92800.0
2013-11-27 11:25:00,70.7,70.73,70.63,70.64,62100.0,63.2376,63.2644,63.175,63.1839,62100.0
2013-11-27 11:30:00,70.64,70.7,70.64,70.67,42800.0,63.1839,63.2376,63.1839,63.2108,42800.0
2013-11-27 11:35:00,70.68,70.69,70.62,70.63,43000.0,63.2197,63.2286,63.166,63.175,43000.0
2013-11-27 11:40:00,70.62,70.62,70.57,70.61,46600.0,63.166,63.166,63.1213,63.1571,46600.0
2013-11-27 11:45:00,70.6,70.68,70.57,70.67,96000.0,63.1481,63.2197,63.1213,63.2108,96000.0
2013-11-27 11:50:00,70.66,70.68,70.59,70.63,67700.0,63.2018,63.2197,63.1392,63.175,67700.0
2013-11-27 11:55:00,70.63,70.7,70.62,70.7,24700.0,63.175,63.2376,63.166,63.2376,24700.0
2013-11-27 12:00:00,70.7,70.72,70.59,70.65,43900.0,63.2376,63.2555,63.1392,63.1929,43900.0
2013-11-27 12:05:00,70.64,70.72,70.62,70.71,37200.0,63.1839,63.2555,63.166,63.2465,37200.0
2013-11-27 12:10:00,70.7,70.75,70.67,70.69,84300.0,63.2376,63.2823,63.2108,63.2286,84300.0
2013-11-27 12:15:00,70.7,70.75,70.7,70.73,14600.0,63.2376,63.2823,63.2376,63.2644,14600.0
2013-11-27 12:20:00,70.73,70.75,70.67,70.68,31900.0,63.2644,63.2823,63.2108,63.2197,31900.0
2013-11-27 12:25:00,70.68,70.74,70.68,70.7,31800.0,63.2197,63.2734,63.2197,63.2376,31800.0
2013-11-27 12:30:00,70.7,70.75,70.65,70.75,36600.0,63.2376,63.2823,63.1929,63.2823,36600.0
2013-11-27 12:35:00,70.75,70.76,70.71,70.72,14300.0,63.2823,63.2913,63.2465,63.2555,14300.0
2013-11-27 12:40:00,70.71,70.8,70.71,70.78,20900.0,63.2465,63.327,63.2465,63.3091,20900.0
2013-11-27 12:45:00,70.78,70.78,70.69,70.69,16100.0,63.3091,63.3091,63.2286,63.2286,16100.0
2013-11-27 12:50:00,70.69,70.7,70.61,70.61,46400.0,63.2286,63.2376,63.1571,63.1571,46400.0
2013-11-27 12:55:00,70.61,70.62,70.51,70.53,41300.0,63.1571,63.166,63.0676,63.0855,41300.0
2013-11-27 13:00:00,70.54,70.55,70.52,70.54,25700.0,63.0945,63.1034,63.0766,63.0945,25700.0
2013-11-27 13:05:00,70.54,70.57,70.53,70.56,35100.0,63.0945,63.1213,63.0855,63.1124,35100.0
2013-11-27 13:10:00,70.55,70.58,70.52,70.52,51900.0,63.1034,63.1303,63.0766,63.0766,51900.0
2013-11-27 13:15:00,70.52,70.52,70.46,70.47,37700.0,63.0766,63.0766,63.0229,63.0319,37700.0
2013-11-27 13:20:00,70.47,70.55,70.47,70.52,24600.0,63.0319,63.1034,63.0319,63.0766,24600.0
2013-11-27 13:25:00,70.51,70.52,70.48,70.5,31000.0,63.0676,63.0766,63.0408,63.0587,31000.0
2013-11-27 13:30:00,70.51,70.55,70.5,70.55,30000.0,63.0676,63.1034,63.0587,63.1034,30000.0
2013-11-27 13:35:00,70.55,70.58,70.55,70.55,34800.0,63.1034,63.1303,63.1034,63.1034,34800.0
2013-11-27 13:40:00,70.55,70.66,70.55,70.66,34200.0,63.1034,63.2018,63.1034,63.2018,34200.0
2013-11-27 13:45:00,70.65,70.68,70.64,70.68,50000.0,63.1929,63.2197,63.1839,63.2197,50000.0
2013-11-27 13:50:00,70.68,70.71,70.64,70.67,45700.0,63.2197,63.2465,63.1839,63.2108,45700.0
2013-11-27 13:55:00,70.67,70.69,70.62,70.65,39700.0,63.2108,63.2286,63.166,63.1929,39700.0
2013-11-27 14:00:00,70.65,70.69,70.6,70.61,64400.0,63.1929,63.2286,63.1481,63.1571,64400.0
2013-11-27 14:05:00,70.62,70.65,70.6,70.61,24300.0,63.166,63.1929,63.1481,63.1571,24300.0
2013-11-27 14:10:00,70.61,70.65,70.6,70.62,20600.0,63.1571,63.1929,63.1481,63.166,20600.0
2013-11-27 14:15:00,70.61,70.64,70.6,70.64,49200.0,63.1571,63.1839,63.1481,63.1839,49200.0
2013-11-27 14:20:00,70.63,70.67,70.63,70.66,28600.0,63.175,63.2108,63.175,63.2018,28600.0
2013-11-27 14:25:00,70.65,70.69,70.6,70.61,55600.0,63.1929,63.2286,63.1481,63.1571,55600.0
2013-11-27 14:30:00,70.62,70.71,70.61,70.65,43200.0,63.166,63.2465,63.1571,63.1929,43200.0
2013-11-27 14:35:00,70.65,70.69,70.63,70.69,33000.0,63.1929,63.2286,63.175,63.2286,33000.0
2013-11-27 14:40:00,70.7,70.71,70.68,70.69,21300.0,63.2376,63.2465,63.2197,63.2286,21300.0
2013-11-27 14:45:00,70.69,70.72,70.67,70.72,32800.0,63.2286,63.2555,63.2108,63.2555,32800.0
2013-11-27 14:50:00,70.73,70.79,70.72,70.78,27400.0,63.2644,63.3181,63.2555,63.3091,27400.0
2013-11-27 14:55:00,70.78,70.8,70.75,70.77,38600.0,63.3091,63.327,63.2823,63.3002,38600.0
2013-11-27 15:00:00,70.77,70.78,70.74,70.76,44900.0,63.3002,63.3091,63.2734,63.2913,44900.0
2013-11-27 15:05:00,70.75,70.83,70.75,70.81,27200.0,63.2823,63.3539,63.2823,63.336,27200.0
2013-11-27 15:10:00,70.81,70.82,70.78,70.8,34400.0,63.336,63.3449,63.3091,63.327,34400.0
2013-11-27 15:15:00,70.8,70.84,70.76,70.79,41300.0,63.327,63.3628,63.2913,63.3181,41300.0
2013-11-27 15:20:00,70.8,70.8,70.77,70.8,21700.0,63.327,63.327,63.3002,63.327,21700.0
2013-11-27 15:25:00,70.79,70.84,70.79,70.82,67600.0,63.3181,63.3628,63.3181,63.3449,67600.0
2013-11-27 15:30:00,70.83,70.83,70.76,70.76,51000.0,63.3539,63.3539,63.2913,63.2913,51000.0
2013-11-27 15:35:00,70.76,70.8,70.74,70.8,49700.0,63.2913,63.327,63.2734,63.327,49700.0
2013-11-27 15:40:00,70.8,70.82,70.79,70.82,73400.0,63.327,63.3449,63.3181,63.3449,73400.0
2013-11-27 15:45:00,70.82,70.82,70.72,70.75,118100.0,63.3449,63.3449,63.2555,63.2823,118100.0
2013-11-27 15:50:00,70.75,70.81,70.71,70.8,133200.0,63.2823,63.336,63.2465,63.327,133200.0
2013-11-27 15:55:00,70.79,70.81,70.75,70.77,289200.0,63.3181,63.336,63.2823,63.3002,289200.0
2013-11-29 09:30:00,71.04,71.2,70.9,71.2,230500.0,63.5417,63.6848,63.4165,63.6848,230500.0
2013-11-29 09:35:00,71.2,71.2,71.01,71.14,139200.0,63.6848,63.6848,63.5149,63.6311,139200.0
2013-11-29 09:40:00,71.13,71.16,71.0,71.15,272200.0,63.6222,63.649,63.5059,63.6401,272200.0
2013-11-29 09:45:00,71.15,71.2,71.1,71.15,128400.0,63.6401,63.6848,63.5954,63.6401,128400.0
2013-11-29 09:50:00,71.14,71.2,71.13,71.19,73500.0,63.6311,63.6848,63.6222,63.6759,73500.0
2013-11-29 09:55:00,71.19,71.19,71.16,71.17,50500.0,63.6759,63.6759,63.649,63.658,50500.0
2013-11-29 10:00:00,71.18,71.19,71.09,71.15,51700.0,63.6669,63.6759,63.5864,63.6401,51700.0
2013-11-29 10:05:00,71.16,71.18,71.12,71.14,66300.0,63.649,63.6669,63.6133,63.6311,66300.0
2013-11-29 10:10:00,71.15,71.2,71.11,71.19,67500.0,63.6401,63.6848,63.6043,63.6759,67500.0
2013-11-29 10:15:00,71.19,71.24,71.15,71.2,132000.0,63.6759,63.7206,63.6401,63.6848,132000.0
2013-11-29 10:20:00,71.2,71.27,71.19,71.24,50900.0,63.6848,63.7474,63.6759,63.7206,50900.0
2013-11-29 10:25:00,71.24,71.26,71.15,71.2,40900.0,63.7206,63.7385,63.6401,63.6848,40900.0
2013-11-29 10:30:00,71.2,71.27,71.19,71.26,27800.0,63.6848,63.7474,63.6759,63.7385,27800.0
2013-11-29 10:35:00,71.26,71.27,71.19,71.22,36000.0,63.7385,63.7474,63.6759,63.7027,36000.0
2013-11-29 10:40:00,71.22,71.27,71.16,71.25,70900.0,63.7027,63.7474,63.649,63.7295,70900.0
2013-11-29 10:45:00,71.24,71.25,71.12,71.12,32500.0,63.7206,63.7295,63.6133,63.6133,32500.0
2013-11-29 10:50:00,71.13,71.13,71.02,71.06,53300.0,63.6222,63.6222,63.5238,63.5596,53300.0
2013-11-29 10:55:00,71.06,71.09,71.01,71.04,36400.0,63.5596,63.5864,63.5149,63.5417,36400.0
2013-11-29 11:00:00,71.04,71.07,70.96,70.96,31000.0,63.5417,63.5685,63.4701,63.4701,31000.0
2013-11-29 11:05:00,70.96,71.03,70.93,70.97,50100.0,63.4701,63.5328,63.4433,63.4791,50100.0
2013-11-29 11:10:00,70.97,71.05,70.97,71.02,30400.0,63.4791,63.5506,63.4791,63.5238,30400.0
2013-11-29 11:15:00,71.03,71.11,71.0,71.0,41000.0,63.5328,63.6043,63.5059,63.5059,41000.0
2013-11-29 11:20:00,71.01,71.09,71.01,71.07,33300.0,63.5149,63.5864,63.5149,63.5685,33300.0
2013-11-29 11:25:00,71.07,71.08,70.99,71.0,39600.0,63.5685,63.5775,63.497,63.5059,39600.0
2013-11-29 11:30:00,71.0,71.03,70.95,70.97,38600.0,63.5059,63.5328,63.4612,63.4791,38600.0
2013-11-29 11:35:00,70.97,71.02,70.95,70.98,62500.0,63.4791,63.5238,63.4612,63.488,62500.0
2013-11-29 11:40:00,70.97,70.98,70.91,70.93,39400.0,63.4791,63.488,63.4254,63.4433,39400.0
2013-11-29 11:45:00,70.94,71.0,70.93,70.95,36300.0,63.4523,63.5059,63.4433,63.4612,36300.0
2013-11-29 11:50:00,70.95,70.96,70.9,70.91,26400.0,63.4612,63.4701,63.4165,63.4254,26400.0
2013-11-29 11:55:00,70.92,70.92,70.87,70.88,28800.0,63.4344,63.4344,63.3896,63.3986,28800.0
2013-11-29 12:00:00,70.88,70.89,70.81,70.85,47400.0,63.3986,63.4075,63.336,63.3718,47400.0
2013-11-29 12:05:00,70.85,70.94,70.85,70.92,51200.0,63.3718,63.4523,63.3718,63.4344,51200.0
2013-11-29 12:10:00,70.92,71.0,70.92,70.99,38400.0,63.4344,63.5059,63.4344,63.497,38400.0
2013-11-29 12:15:00,71.0,71.08,71.0,71.03,58600.0,63.5059,63.5775,63.5059,63.5328,58600.0
2013-11-29 12:20:00,71.02,71.08,71.0,71.04,47600.0,63.5238,63.5775,63.5059,63.5417,47600.0
2013-11-29 12:25:00,71.03,71.04,71.01,71.04,29700.0,63.5328,63.5417,63.5149,63.5417,29700.0
2013-11-29 12:30:00,71.03,71.04,70.96,70.99,64800.0,63.5328,63.5417,63.4701,63.497,64800.0
2013-11-29 12:35:00,71.0,71.0,70.85,70.89,83200.0,63.5059,63.5059,63.3718,63.4075,83200.0
2013-11-29 12:40:00,70.89,70.9,70.81,70.82,74200.0,63.4075,63.4165,63.336,63.3449,74200.0
2013-11-29 12:45:00,70.82,70.83,70.58,70.62,197500.0,63.3449,63.3539,63.1303,63.166,197500.0
2013-11-29 12:50:00,70.63,70.64,70.39,70.63,208900.0,63.175,63.1839,62.9603,63.175,208900.0
2013-11-29 12:55:00,70.62,70.69,70.46,70.49,367900.0,63.166,63.2286,63.0229,63.0498,367900.0
2013-12-02 09:30:00,70.79,71.08,70.79,70.99,382200.0,63.3181,63.5775,63.3181,63.497,382200.0
2013-12-02 09:35:00,70.99,71.09,70.9,71.0,113600.0,63.497,63.5864,63.4165,63.5059,113600.0
2013-12-02 09:40:00,71.01,71.07,70.94,70.95,182800.0,63.5149,63.5685,63.4523,63.4612,182800.0
2013-12-02 09:45:00,70.95,70.95,70.77,70.84,213600.0,63.4612,63.4612,63.3002,63.3628,213600.0
2013-12-02 09:50:00,70.84,71.02,70.84,70.99,115200.0,63.3628,63.5238,63.3628,63.497,115200.0
2013-12-02 09:55:00,70.99,71.04,70.96,71.03,110100.0,63.497,63.5417,63.4701,63.5328,110100.0
2013-12-02 10:00:00,71.03,71.04,70.9,70.92,214200.0,63.5328,63.5417,63.4165,63.4344,214200.0
2013-12-02 10:05:00,70.93,71.06,70.93,71.0,133200.0,63.4433,63.5596,63.4433,63.5059,133200.0
2013-12-02 10:10:00,71.0,71.01,70.76,70.82,182100.0,63.5059,63.5149,63.2913,63.3449,182100.0
2013-12-02 10:15:00,70.82,71.03,70.82,71.03,144800.0,63.3449,63.5328,63.3449,63.5328,144800.0
2013-12-02 10:20:00,71.03,71.08,71.01,71.01,134500.0,63.5328,63.5775,63.5149,63.5149,134500.0
2013-12-02 10:25:00,71.02,71.07,70.97,71.06,88200.0,63.5238,63.5685,63.4791,63.5596,88200.0
2013-12-02 10:30:00,71.06,71.09,70.98,70.98,67900.0,63.5596,63.5864,63.488,63.488,67900.0
2013-12-02 10:35:00,70.99,71.03,70.92,70.97,39500.0,63.497,63.5328,63.4344,63.4791,39500.0
2013-12-02 10:40:00,70.97,70.98,70.89,70.91,54700.0,63.4791,63.488,63.4075,63.4254,54700.0
2013-12-02 10:45:00,70.91,70.98,70.88,70.96,64100.0,63.4254,63.488,63.3986,63.4701,64100.0
2013-12-02 10:50:00,70.96,71.0,70.92,70.94,86600.0,63.4701,63.5059,63.4344,63.4523,86600.0
2013-12-02 10:55:00,70.93,71.01,70.91,70.92,77700.0,63.4433,63.5149,63.4254,63.4344,77700.0
2013-12-02 11:00:00,70.91,70.97,70.89,70.97,38900.0,63.4254,63.4791,63.4075,63.4791,38900.0
2013-12-02 11:05:00,70.98,71.06,70.97,71.04,59400.0,63.488,63.5596,63.4791,63.5417,59400.0
2013-12-02 11:10:00,71.04,71.05,70.99,71.02,35000.0,63.5417,63.5506,63.497,63.5238,35000.0
2013-12-02 11:15:00,71.03,71.04,70.96,71.03,58900.0,63.5328,63.5417,63.4701,63.5328,58900.0
2013-12-02 11:20:00,71.02,71.04,71.0,71.01,42700.0,63.5238,63.5417,63.5059,63.5149,42700.0
2013-12-02 11:25:00,71.02,71.04,70.97,70.97,47500.0,63.5238,63.5417,63.4791,63.4791,47500.0
2013-12-02 11:30:00,70.97,71.02,70.95,70.98,29600.0,63.4791,63.5238,63.4612,63.488,29600.0
2013-12-02 11:35:00,70.97,71.05,70.95,71.03,41900.0,63.4791,63.5506,63.4612,63.5328,41900.0
2013-12-02 11:40:00,71.04,71.06,71.01,71.05,38800.0,63.5417,63.5596,63.5149,63.5506,38800.0
2013-12-02 11:45:00,71.05,71.05,70.99,71.05,78800.0,63.5506,63.5506,63.497,63.5506,78800.0
2013-12-02 11:50:00,71.06,71.19,71.04,71.18,60900.0,63.5596,63.6759,63.5417,63.6669,60900.0
2013-12-02 11:55:00,71.18,71.23,71.16,71.21,64000.0,63.6669,63.7116,63.649,63.6938,64000.0
2013-12-02 12:00:00,71.2,71.24,71.17,71.23,52300.0,63.6848,63.7206,63.658,63.7116,52300.0
2013-12-02 12:05:00,71.24,71.27,71.2,71.26,59100.0,63.7206,63.7474,63.6848,63.7385,59100.0
2013-12-02 12:10:00,71.26,71.31,71.23,71.27,80400.0,63.7385,63.7832,63.7116,63.7474,80400.0
2013-12-02 12:15:00,71.28,71.3,71.23,71.25,40800.0,63.7564,63.7743,63.7116,63.7295,40800.0
2013-12-02 12:20:00,71.24,71.26,71.2,71.23,28300.0,63.7206,63.7385,63.6848,63.7116,28300.0
2013-12-02 12:25:00,71.23,71.27,71.23,71.23,23100.0,63.7116,63.7474,63.7116,63.7116,23100.0
2013-12-02 12:30:00,71.24,71.25,71.19,71.23,22300.0,63.7206,63.7295,63.6759,63.7116,22300.0
2013-12-02 12:35:00,71.23,71.23,71.19,71.19,19000.0,63.7116,63.7116,63.6759,63.6759,19000.0
2013-12-02 12:40:00,71.18,71.2,71.13,71.19,62300.0,63.6669,63.6848,63.6222,63.6759,62300.0
2013-12-02 12:45:00,71.19,71.24,71.18,71.23,23800.0,63.6759,63.7206,63.6669,63.7116,23800.0
2013-12-02 12:50:00,71.24,71.25,71.19,71.2,26700.0,63.7206,63.7295,63.6759,63.6848,26700.0
2013-12-02 12:55:00,71.21,71.26,71.21,71.25,41400.0,63.6938,63.7385,63.6938,63.7295,41400.0
2013-12-02 13:00:00,71.25,71.3,71.23,71.27,36100.0,63.7295,63.7743,63.7116,63.7474,36100.0
2013-12-02 13:05:00,71.27,71.28,71.24,71.24,17300.0,63.7474,63.7564,63.7206,63.7206,17300.0
2013-12-02 13:10:00,71.25,71.27,71.19,71.23,43000.0,63.7295,63.7474,63.6759,63.7116,43000.0
2013-12-02 13:15:00,71.23,71.25,71.19,71.22,52300.0,63.7116,63.7295,63.6759,63.7027,52300.0
2013-12-02 13:20:00,71.22,71.25,71.2,71.2,27600.0,63.7027,63.7295,63.6848,63.6848,27600.0
2013-12-02 13:25:00,71.2,71.23,71.15,71.15,39300.0,63.6848,63.7116,63.6401,63.6401,39300.0
2013-12-02 13:30:00,71.15,71.15,71.08,71.09,66900.0,63.6401,63.6401,63.5775,63.5864,66900.0
2013-12-02 13:35:00,71.09,71.1,71.04,71.06,71600.0,63.5864,63.5954,63.5417,63.5596,71600.0
2013-12-02 13:40:00,71.06,71.08,71.04,71.06,41900.0,63.5596,63.5775,63.5417,63.5596,41900.0
2013-12-02 13:45:00,71.06,71.1,71.04,71.04,42200.0,63.5596,63.5954,63.5417,63.5417,42200.0
2013-12-02 13:50:00,71.04,71.11,71.04,71.11,29300.0,63.5417,63.6043,63.5417,63.6043,29300.0
2013-12-02 13:55:00,71.12,71.12,71.04,71.04,34900.0,63.6133,63.6133,63.5417,63.5417,34900.0
2013-12-02 14:00:00,71.04,71.05,70.96,70.96,31700.0,63.5417,63.5506,63.4701,63.4701,31700.0
2013-12-02 14:05:00,70.96,70.97,70.91,70.93,75800.0,63.4701,63.4791,63.4254,63.4433,75800.0
2013-12-02 14:10:00,70.93,70.96,70.92,70.95,36900.0,63.4433,63.4701,63.4344,63.4612,36900.0
2013-12-02 14:15:00,70.94,70.98,70.88,70.96,37000.0,63.4523,63.488,63.3986,63.4701,37000.0
2013-12-02 14:20:00,70.96,70.96,70.92,70.94,35700.0,63.4701,63.4701,63.4344,63.4523,35700.0
2013-12-02 14:25:00,70.94,70.98,70.93,70.98,21400.0,63.4523,63.488,63.4433,63.488,21400.0
2013-12-02 14:30:00,70.98,70.99,70.93,70.94,32100.0,63.488,63.497,63.4433,63.4523,32100.0
2013-12-02 14:35:00,70.94,70.98,70.9,70.94,50200.0,63.4523,63.488,63.4165,63.4523,50200.0
2013-12-02 14:40:00,70.94,70.95,70.9,70.91,37500.0,63.4523,63.4612,63.4165,63.4254,37500.0
2013-12-02 14:45:00,70.91,70.95,70.88,70.95,43700.0,63.4254,63.4612,63.3986,63.4612,43700.0
2013-12-02 14:50:00,70.95,71.04,70.94,71.03,39100.0,63.4612,63.5417,63.4523,63.5328,39100.0
2013-12-02 14:55:00,71.04,71.1,71.03,71.06,38700.0,63.5417,63.5954,63.5328,63.5596,38700.0
2013-12-02 15:00:00,71.06,71.08,71.0,71.01,34200.0,63.5596,63.5775,63.5059,63.5149,34200.0
2013-12-02 15:05:00,71.02,71.03,71.0,71.01,47500.0,63.5238,63.5328,63.5059,63.5149,47500.0
2013-12-02 15:10:00,71.01,71.04,71.0,71.04,44400.0,63.5149,63.5417,63.5059,63.5417,44400.0
2013-12-02 15:15:00,71.04,71.05,71.01,71.01,43900.0,63.5417,63.5506,63.5149,63.5149,43900.0
2013-12-02 15:20:00,71.0,71.02,70.99,71.02,36600.0,63.5059,63.5238,63.497,63.5238,36600.0
2013-12-02 15:25:00,71.01,71.02,70.91,70.92,125500.0,63.5149,63.5238,63.4254,63.4344,125500.0
2013-12-02 15:30:00,70.92,70.93,70.79,70.82,110800.0,63.4344,63.4433,63.3181,63.3449,110800.0
2013-12-02 15:35:00,70.81,70.86,70.81,70.86,66700.0,63.336,63.3807,63.336,63.3807,66700.0
2013-12-02 15:40:00,70.86,70.9,70.82,70.83,141200.0,63.3807,63.4165,63.3449,63.3539,141200.0
2013-12-02 15:45:00,70.83,70.91,70.81,70.85,151400.0,63.3539,63.4254,63.336,63.3718,151400.0
2013-12-02 15:50:00,70.86,70.86,70.76,70.82,184500.0,63.3807,63.3807,63.2913,63.3449,184500.0
2013-12-02 15:55:00,70.82,70.91,70.78,70.9,364400.0,63.3449,63.4254,63.3091,63.4165,364400.0
2013-12-03 09:30:00,70.22,70.39,70.06,70.37,281300.0,62.8083,62.9603,62.6651,62.9424,281300.0
2013-12-03 09:35:00,70.4,70.41,70.1,70.13,244000.0,62.9693,62.9782,62.7009,62.7278,244000.0
2013-12-03 09:40:00,70.1,70.11,69.91,69.94,133800.0,62.7009,62.7099,62.531,62.5578,133800.0
2013-12-03 09:45:00,69.94,69.98,69.81,69.81,151800.0,62.5578,62.5936,62.4415,62.4415,151800.0
2013-12-03 09:50:00,69.8,70.11,69.76,69.97,110200.0,62.4326,62.7099,62.3968,62.5846,110200.0
2013-12-03 09:55:00,69.98,70.01,69.87,69.98,92900.0,62.5936,62.6204,62.4952,62.5936,92900.0
2013-12-03 10:00:00,69.98,70.03,69.93,69.98,83000.0,62.5936,62.6383,62.5489,62.5936,83000.0
2013-12-03 10:05:00,69.98,70.23,69.98,70.12,93500.0,62.5936,62.8172,62.5936,62.7188,93500.0
2013-12-03 10:10:00,70.11,70.22,70.1,70.1,79700.0,62.7099,62.8083,62.7009,62.7009,79700.0
2013-12-03 10:15:00,70.09,70.24,70.07,70.23,62400.0,62.692,62.8261,62.6741,62.8172,62400.0
2013-12-03 10:20:00,70.23,70.28,70.14,70.16,66500.0,62.8172,62.8619,62.7367,62.7546,66500.0
2013-12-03 10:25:00,70.16,70.16,70.03,70.06,60200.0,62.7546,62.7546,62.6383,62.6651,60200.0
2013-12-03 10:30:00,70.06,70.08,70.01,70.04,70100.0,62.6651,62.683,62.6204,62.6473,70100.0
2013-12-03 10:35:00,70.03,70.03,69.87,69.91,108000.0,62.6383,62.6383,62.4952,62.531,108000.0
2013-12-03 10:40:00,69.9,69.91,69.84,69.88,84100.0,62.522,62.531,62.4684,62.5041,84100.0
2013-12-03 10:45:00,69.89,69.9,69.78,69.89,79200.0,62.5131,62.522,62.4147,62.5131,79200.0
2013-12-03 10:50:00,69.9,69.9,69.78,69.87,58400.0,62.522,62.522,62.4147,62.4952,58400.0
2013-12-03 10:55:00,69.88,69.96,69.87,69.95,54100.0,62.5041,62.5757,62.4952,62.5668,54100.0
2013-12-03 11:00:00,69.96,70.01,69.89,69.98,83500.0,62.5757,62.6204,62.5131,62.5936,83500.0
2013-12-03 11:05:00,69.99,69.99,69.88,69.88,38600.0,62.6025,62.6025,62.5041,62.5041,38600.0
2013-12-03 11:10:00,69.89,69.98,69.87,69.91,43000.0,62.5131,62.5936,62.4952,62.531,43000.0
2013-12-03 11:15:00,69.9,69.91,69.78,69.81,96200.0,62.522,62.531,62.4147,62.4415,96200.0
2013-12-03 11:20:00,69.81,69.83,69.68,69.71,74600.0,62.4415,62.4594,62.3253,62.3521,74600.0
2013-12-03 11:25:00,69.71,69.74,69.61,69.63,79500.0,62.3521,62.3789,62.2626,62.2805,79500.0
2013-12-03 11:30:00,69.62,69.62,69.51,69.52,85200.0,62.2716,62.2716,62.1732,62.1821,85200.0
2013-12-03 11:35:00,69.52,69.56,69.51,69.52,72300.0,62.1821,62.2179,62.1732,62.1821,72300.0
2013-12-03 11:40:00,69.51,69.52,69.38,69.43,82300.0,62.1732,62.1821,62.0569,62.1016,82300.0
2013-12-03 11:45:00,69.44,69.48,69.4,69.43,88100.0,62.1106,62.1464,62.0748,62.1016,88100.0
2013-12-03 11:50:00,69.44,69.53,69.41,69.52,58200.0,62.1106,62.1911,62.0838,62.1821,58200.0
2013-12-03 11:55:00,69.52,69.59,69.52,69.59,61900.0,62.1821,62.2448,62.1821,62.2448,61900.0
2013-12-03 12:00:00,69.58,69.63,69.55,69.59,56800.0,62.2358,62.2805,62.209,62.2448,56800.0
2013-12-03 12:05:00,69.59,69.77,69.59,69.76,71000.0,62.2448,62.4058,62.2448,62.3968,71000.0
2013-12-03 12:10:00,69.75,69.77,69.72,69.73,81000.0,62.3879,62.4058,62.361,62.37,81000.0
2013-12-03 12:15:00,69.73,69.73,69.63,69.64,39200.0,62.37,62.37,62.2805,62.2895,39200.0
2013-12-03 12:20:00,69.62,69.68,69.62,69.68,53000.0,62.2716,62.3253,62.2716,62.3253,53000.0
2013-12-03 12:25:00,69.69,69.73,69.63,69.64,48600.0,62.3342,62.37,62.2805,62.2895,48600.0
2013-12-03 12:30:00,69.64,69.69,69.59,69.68,47800.0,62.2895,62.3342,62.2448,62.3253,47800.0
2013-12-03 12:35:00,69.68,69.72,69.68,69.69,36900.0,62.3253,62.361,62.3253,62.3342,36900.0
2013-12-03 12:40:00,69.69,69.76,69.69,69.75,64900.0,62.3342,62.3968,62.3342,62.3879,64900.0
2013-12-03 12:45:00,69.75,69.78,69.65,69.67,43600.0,62.3879,62.4147,62.2984,62.3163,43600.0
2013-12-03 12:50:00,69.67,69.7,69.65,69.65,35700.0,62.3163,62.3431,62.2984,62.2984,35700.0
2013-12-03 12:55:00,69.64,69.65,69.61,69.62,41300.0,62.2895,62.2984,62.2626,62.2716,41300.0
2013-12-03 13:00:00,69.62,69.67,69.59,69.6,56000.0,62.2716,62.3163,62.2448,62.2537,56000.0
2013-12-03 13:05:00,69.59,69.62,69.56,69.58,37500.0,62.2448,62.2716,62.2179,62.2358,37500.0
2013-12-03 13:10:00,69.59,69.59,69.49,69.5,57600.0,62.2448,62.2448,62.1553,62.1643,57600.0
2013-12-03 13:15:00,69.51,69.51,69.46,69.5,41100.0,62.1732,62.1732,62.1285,62.1643,41100.0
2013-12-03 13:20:00,69.49,69.5,69.41,69.41,40300.0,62.1553,62.1643,62.0838,62.0838,40300.0
2013-12-03 13:25:00,69.42,69.46,69.39,69.44,56400.0,62.0927,62.1285,62.0659,62.1106,56400.0
2013-12-03 13:30:00,69.45,69.45,69.4,69.4,29700.0,62.1195,62.1195,62.0748,62.0748,29700.0
2013-12-03 13:35:00,69.4,69.45,69.4,69.44,70100.0,62.0748,62.1195,62.0748,62.1106,70100.0
2013-12-03 13:40:00,69.44,69.47,69.43,69.47,59300.0,62.1106,62.1374,62.1016,62.1374,59300.0
2013-12-03 13:45:00,69.47,69.55,69.46,69.54,92400.0,62.1374,62.209,62.1285,62.2,92400.0
2013-12-03 13:50:00,69.54,69.63,69.52,69.6,71600.0,62.2,62.2805,62.1821,62.2537,71600.0
2013-12-03 13:55:00,69.61,69.61,69.56,69.56,45500.0,62.2626,62.2626,62.2179,62.2179,45500.0
2013-12-03 14:00:00,69.56,69.59,69.55,69.58,87500.0,62.2179,62.2448,62.209,62.2358,87500.0
2013-12-03 14:05:00,69.59,69.64,69.59,69.62,85300.0,62.2448,62.2895,62.2448,62.2716,85300.0
2013-12-03 14:10:00,69.63,69.66,69.61,69.66,72000.0,62.2805,62.3074,62.2626,62.3074,72000.0
2013-12-03 14:15:00,69.66,69.66,69.51,69.55,93100.0,62.3074,62.3074,62.1732,62.209,93100.0
2013-12-03 14:20:00,69.55,69.64,69.55,69.63,36300.0,62.209,62.2895,62.209,62.2805,36300.0
2013-12-03 14:25:00,69.63,69.67,69.61,69.66,54400.0,62.2805,62.3163,62.2626,62.3074,54400.0
2013-12-03 14:30:00,69.65,69.75,69.64,69.75,79800.0,62.2984,62.3879,62.2895,62.3879,79800.0
2013-12-03 14:35:00,69.74,69.82,69.74,69.81,57200.0,62.3789,62.4505,62.3789,62.4415,57200.0
2013-12-03 14:40:00,69.81,69.83,69.77,69.77,44200.0,62.4415,62.4594,62.4058,62.4058,44200.0
2013-12-03 14:45:00,69.78,69.8,69.78,69.78,44500.0,62.4147,62.4326,62.4147,62.4147,44500.0
2013-12-03 14:50:00,69.79,69.84,69.78,69.82,52500.0,62.4236,62.4684,62.4147,62.4505,52500.0
2013-12-03 14:55:00,69.82,69.83,69.76,69.76,78200.0,62.4505,62.4594,62.3968,62.3968,78200.0
2013-12-03 15:00:00,69.76,69.79,69.74,69.78,93400.0,62.3968,62.4236,62.3789,62.4147,93400.0
2013-12-03 15:05:00,69.78,69.81,69.76,69.76,70800.0,62.4147,62.4415,62.3968,62.3968,70800.0
2013-12-03 15:10:00,69.77,69.77,69.74,69.74,51200.0,62.4058,62.4058,62.3789,62.3789,51200.0
2013-12-03 15:15:00,69.75,69.81,69.74,69.78,56900.0,62.3879,62.4415,62.3789,62.4147,56900.0
2013-12-03 15:20:00,69.78,69.79,69.7,69.7,82800.0,62.4147,62.4236,62.3431,62.3431,82800.0
2013-12-03 15:25:00,69.7,69.73,69.7,69.7,54300.0,62.3431,62.37,62.3431,62.3431,54300.0
2013-12-03 15:30:00,69.7,69.77,69.67,69.76,132300.0,62.3431,62.4058,62.3163,62.3968,132300.0
2013-12-03 15:35:00,69.76,69.77,69.74,69.74,147900.0,62.3968,62.4058,62.3789,62.3789,147900.0
2013-12-03 15:40:00,69.74,69.75,69.68,69.7,141400.0,62.3789,62.3879,62.3253,62.3431,141400.0
2013-12-03 15:45:00,69.7,69.84,69.69,69.83,250900.0,62.3431,62.4684,62.3342,62.4594,250900.0
2013-12-03 15:50:00,69.83,69.85,69.77,69.79,170100.0,62.4594,62.4773,62.4058,62.4236,170100.0
2013-12-03 15:55:00,69.79,69.91,69.79,69.88,341700.0,62.4236,62.531,62.4236,62.5041,341700.0
2013-12-04 09:30:00,69.42,69.58,69.32,69.34,136300.0,62.0927,62.2358,62.0032,62.0211,136300.0
2013-12-04 09:35:00,69.35,69.48,69.33,69.39,50600.0,62.0301,62.1464,62.0122,62.0659,50600.0
2013-12-04 09:40:00,69.4,69.54,69.38,69.43,33700.0,62.0748,62.2,62.0569,62.1016,33700.0
2013-12-04 09:45:00,69.43,69.6,69.43,69.55,65400.0,62.1016,62.2537,62.1016,62.209,65400.0
2013-12-04 09:50:00,69.54,69.54,69.33,69.39,71200.0,62.2,62.2,62.0122,62.0659,71200.0
2013-12-04 09:55:00,69.38,69.57,69.38,69.55,42900.0,62.0569,62.2269,62.0569,62.209,42900.0
2013-12-04 10:00:00,69.55,69.82,69.46,69.78,62200.0,62.209,62.4505,62.1285,62.4147,62200.0
2013-12-04 10:05:00,69.8,69.95,69.76,69.95,40000.0,62.4326,62.5668,62.3968,62.5668,40000.0
2013-12-04 10:10:00,69.94,70.07,69.92,70.07,58200.0,62.5578,62.6741,62.5399,62.6741,58200.0
2013-12-04 10:15:00,70.08,70.2,70.04,70.2,93800.0,62.683,62.7904,62.6473,62.7904,93800.0
2013-12-04 10:20:00,70.2,70.3,70.2,70.25,42500.0,62.7904,62.8798,62.7904,62.8351,42500.0
2013-12-04 10:25:00,70.24,70.28,70.18,70.18,19800.0,62.8261,62.8619,62.7725,62.7725,19800.0
2013-12-04 10:30:00,70.19,70.21,70.05,70.08,34900.0,62.7814,62.7993,62.6562,62.683,34900.0
2013-12-04 10:35:00,70.09,70.15,70.03,70.05,33800.0,62.692,62.7456,62.6383,62.6562,33800.0
2013-12-04 10:40:00,70.06,70.1,70.0,70.04,41300.0,62.6651,62.7009,62.6115,62.6473,41300.0
2013-12-04 10:45:00,70.04,70.15,70.03,70.14,29000.0,62.6473,62.7456,62.6383,62.7367,29000.0
2013-12-04 10:50:00,70.15,70.26,70.15,70.24,41500.0,62.7456,62.844,62.7456,62.8261,41500.0
2013-12-04 10:55:00,70.25,70.38,70.24,70.38,164400.0,62.8351,62.9514,62.8261,62.9514,164400.0
2013-12-04 11:00:00,70.38,70.4,70.26,70.35,129500.0,62.9514,62.9693,62.844,62.9245,129500.0
2013-12-04 11:05:00,70.35,70.48,70.35,70.44,63000.0,62.9245,63.0408,62.9245,63.005,63000.0
2013-12-04 11:10:00,70.44,70.47,70.38,70.4,59400.0,63.005,63.0319,62.9514,62.9693,59400.0
2013-12-04 11:15:00,70.4,70.41,70.29,70.32,45100.0,62.9693,62.9782,62.8709,62.8977,45100.0
2013-12-04 11:20:00,70.33,70.37,70.28,70.29,53400.0,62.9066,62.9424,62.8619,62.8709,53400.0
2013-12-04 11:25:00,70.29,70.3,70.19,70.24,139400.0,62.8709,62.8798,62.7814,62.8261,139400.0
2013-12-04 11:30:00,70.24,70.36,70.24,70.27,50800.0,62.8261,62.9335,62.8261,62.853,50800.0
2013-12-04 11:35:00,70.27,70.37,70.23,70.23,23900.0,62.853,62.9424,62.8172,62.8172,23900.0
2013-12-04 11:40:00,70.23,70.26,70.15,70.26,42700.0,62.8172,62.844,62.7456,62.844,42700.0
2013-12-04 11:45:00,70.25,70.31,70.22,70.23,40100.0,62.8351,62.8888,62.8083,62.8172,40100.0
2013-12-04 11:50:00,70.22,70.26,70.2,70.25,33900.0,62.8083,62.844,62.7904,62.8351,33900.0
2013-12-04 11:55:00,70.25,70.27,70.21,70.23,38700.0,62.8351,62.853,62.7993,62.8172,38700.0
2013-12-04 12:00:00,70.23,70.23,70.08,70.11,84900.0,62.8172,62.8172,62.683,62.7099,84900.0
2013-12-04 12:05:00,70.1,70.13,70.08,70.11,50400.0,62.7009,62.7278,62.683,62.7099,50400.0
2013-12-04 12:10:00,70.12,70.14,70.0,70.08,77900.0,62.7188,62.7367,62.6115,62.683,77900.0
2013-12-04 12:15:00,70.08,70.09,70.0,70.03,51800.0,62.683,62.692,62.6115,62.6383,51800.0
2013-12-04 12:20:00,70.04,70.09,69.99,70.05,67100.0,62.6473,62.692,62.6025,62.6562,67100.0
2013-12-04 12:25:00,70.06,70.08,70.0,70.06,54600.0,62.6651,62.683,62.6115,62.6651,54600.0
2013-12-04 12:30:00,70.06,70.12,70.03,70.11,40100.0,62.6651,62.7188,62.6383,62.7099,40100.0
2013-12-04 12:35:00,70.12,70.18,70.06,70.15,91800.0,62.7188,62.7725,62.6651,62.7456,91800.0
2013-12-04 12:40:00,70.16,70.2,70.13,70.17,40400.0,62.7546,62.7904,62.7278,62.7635,40400.0
2013-12-04 12:45:00,70.18,70.22,70.1,70.11,38900.0,62.7725,62.8083,62.7009,62.7099,38900.0
2013-12-04 12:50:00,70.11,70.13,70.09,70.11,19400.0,62.7099,62.7278,62.692,62.7099,19400.0
2013-12-04 12:55:00,70.11,70.16,70.07,70.11,56600.0,62.7099,62.7546,62.6741,62.7099,56600.0
2013-12-04 13:00:00,70.11,70.2,70.07,70.17,43000.0,62.7099,62.7904,62.6741,62.7635,43000.0
2013-12-04 13:05:00,70.17,70.23,70.09,70.12,53000.0,62.7635,62.8172,62.692,62.7188,53000.0
2013-12-04 13:10:00,70.11,70.11,70.01,70.04,50200.0,62.7099,62.7099,62.6204,62.6473,50200.0
2013-12-04 13:15:00,70.05,70.05,70.0,70.02,54100.0,62.6562,62.6562,62.6115,62.6294,54100.0
2013-12-04 13:20:00,70.02,70.05,69.82,69.86,90200.0,62.6294,62.6562,62.4505,62.4863,90200.0
2013-12-04 13:25:00,69.86,69.92,69.79,69.79,66300.0,62.4863,62.5399,62.4236,62.4236,66300.0
2013-12-04 13:30:00,69.8,69.82,69.64,69.76,96700.0,62.4326,62.4505,62.2895,62.3968,96700.0
2013-12-04 13:35:00,69.75,69.75,69.67,69.7,39000.0,62.3879,62.3879,62.3163,62.3431,39000.0
2013-12-04 13:40:00,69.71,69.71,69.62,69.64,66700.0,62.3521,62.3521,62.2716,62.2895,66700.0
2013-12-04 13:45:00,69.64,69.73,69.63,69.7,26700.0,62.2895,62.37,62.2805,62.3431,26700.0
2013-12-04 13:50:00,69.7,69.73,69.65,69.72,34200.0,62.3431,62.37,62.2984,62.361,34200.0
2013-12-04 13:55:00,69.71,69.72,69.65,69.7,30600.0,62.3521,62.361,62.2984,62.3431,30600.0
2013-12-04 14:00:00,69.71,69.8,69.68,69.77,85700.0,62.3521,62.4326,62.3253,62.4058,85700.0
2013-12-04 14:05:00,69.77,69.77,69.67,69.67,57900.0,62.4058,62.4058,62.3163,62.3163,57900.0
2013-12-04 14:10:00,69.66,69.85,69.66,69.85,53800.0,62.3074,62.4773,62.3074,62.4773,53800.0
2013-12-04 14:15:00,69.85,69.86,69.79,69.81,61900.0,62.4773,62.4863,62.4236,62.4415,61900.0
2013-12-04 14:20:00,69.82,69.84,69.72,69.75,39700.0,62.4505,62.4684,62.361,62.3879,39700.0
2013-12-04 14:25:00,69.76,69.81,69.72,69.73,76200.0,62.3968,62.4415,62.361,62.37,76200.0
2013-12-04 14:30:00,69.73,69.8,69.65,69.66,103200.0,62.37,62.4326,62.2984,62.3074,103200.0
2013-12-04 14:35:00,69.65,69.73,69.63,69.73,46200.0,62.2984,62.37,62.2805,62.37,46200.0
2013-12-04 14:40:00,69.74,69.8,69.71,69.79,37200.0,62.3789,62.4326,62.3521,62.4236,37200.0
2013-12-04 14:45:00,69.79,69.81,69.75,69.76,32300.0,62.4236,62.4415,62.3879,62.3968,32300.0
2013-12-04 14:50:00,69.76,69.8,69.75,69.78,33100.0,62.3968,62.4326,62.3879,62.4147,33100.0
2013-12-04 14:55:00,69.79,69.8,69.72,69.79,70600.0,62.4236,62.4326,62.361,62.4236,70600.0
2013-12-04 15:00:00,69.78,69.81,69.67,69.67,33100.0,62.4147,62.4415,62.3163,62.3163,33100.0
2013-12-04 15:05:00,69.67,69.71,69.65,69.69,39800.0,62.3163,62.3521,62.2984,62.3342,39800.0
2013-12-04 15:10:00,69.7,69.77,69.7,69.77,30700.0,62.3431,62.4058,62.3431,62.4058,30700.0
2013-12-04 15:15:00,69.77,69.94,69.76,69.92,55500.0,62.4058,62.5578,62.3968,62.5399,55500.0
2013-12-04 15:20:00,69.93,69.94,69.86,69.87,30600.0,62.5489,62.5578,62.4863,62.4952,30600.0
2013-12-04 15:25:00,69.86,69.91,69.85,69.91,38100.0,62.4863,62.531,62.4773,62.531,38100.0
2013-12-04 15:30:00,69.91,70.02,69.84,70.01,69500.0,62.531,62.6294,62.4684,62.6204,69500.0
2013-12-04 15:35:00,70.0,70.03,69.99,70.0,38500.0,62.6115,62.6383,62.6025,62.6115,38500.0
2013-12-04 15:40:00,70.0,70.09,69.99,70.07,82100.0,62.6115,62.692,62.6025,62.6741,82100.0
2013-12-04 15:45:00,70.06,70.1,70.02,70.02,75800.0,62.6651,62.7009,62.6294,62.6294,75800.0
2013-12-04 15:50:00,70.03,70.05,70.0,70.05,77000.0,62.6383,62.6562,62.6115,62.6562,77000.0
2013-12-04 15:55:00,70.04,70.05,69.95,69.95,118900.0,62.6473,62.6562,62.5668,62.5668,118900.0
2013-12-05 09:30:00,70.42,70.44,70.17,70.31,166900.0,62.9871,63.005,62.7635,62.8888,166900.0
2013-12-05 09:35:00,70.32,70.55,70.28,70.5,110900.0,62.8977,63.1034,62.8619,63.0587,110900.0
2013-12-05 09:40:00,70.52,70.54,70.38,70.49,77100.0,63.0766,63.0945,62.9514,63.0498,77100.0
2013-12-05 09:45:00,70.48,70.51,70.22,70.5,101800.0,63.0408,63.0676,62.8083,63.0587,101800.0
2013-12-05 09:50:00,70.5,70.53,70.32,70.43,49400.0,63.0587,63.0855,62.8977,62.9961,49400.0
2013-12-05 09:55:00,70.45,70.54,70.41,70.53,77700.0,63.014,63.0945,62.9782,63.0855,77700.0
2013-12-05 10:00:00,70.54,70.67,70.48,70.61,190300.0,63.0945,63.2108,63.0408,63.1571,190300.0
2013-12-05 10:05:00,70.6,70.64,70.55,70.63,38800.0,63.1481,63.1839,63.1034,63.175,38800.0
2013-12-05 10:10:00,70.63,70.67,70.58,70.58,79200.0,63.175,63.2108,63.1303,63.1303,79200.0
2013-12-05 10:15:00,70.59,70.59,70.5,70.55,34700.0,63.1392,63.1392,63.0587,63.1034,34700.0
2013-12-05 10:20:00,70.54,70.55,70.41,70.42,42800.0,63.0945,63.1034,62.9782,62.9871,42800.0
2013-12-05 10:25:00,70.42,70.43,70.32,70.42,71400.0,62.9871,62.9961,62.8977,62.9871,71400.0
2013-12-05 10:30:00,70.41,70.49,70.35,70.43,41200.0,62.9782,63.0498,62.9245,62.9961,41200.0
2013-12-05 10:35:00,70.43,70.47,70.35,70.45,46200.0,62.9961,63.0319,62.9245,63.014,46200.0
2013-12-05 10:40:00,70.45,70.48,70.35,70.36,46700.0,63.014,63.0408,62.9245,62.9335,46700.0
2013-12-05 10:45:00,70.35,70.35,70.22,70.33,78200.0,62.9245,62.9245,62.8083,62.9066,78200.0
2013-12-05 10:50:00,70.33,70.45,70.33,70.4,34100.0,62.9066,63.014,62.9066,62.9693,34100.0
2013-12-05 10:55:00,70.4,70.43,70.3,70.4,39000.0,62.9693,62.9961,62.8798,62.9693,39000.0
2013-12-05 11:00:00,70.4,70.48,70.3,70.47,64700.0,62.9693,63.0408,62.8798,63.0319,64700.0
2013-12-05 11:05:00,70.47,70.48,70.42,70.42,28900.0,63.0319,63.0408,62.9871,62.9871,28900.0
2013-12-05 11:10:00,70.41,70.48,70.4,70.46,39700.0,62.9782,63.0408,62.9693,63.0229,39700.0
2013-12-05 11:15:00,70.46,70.56,70.46,70.53,46700.0,63.0229,63.1124,63.0229,63.0855,46700.0
2013-12-05 11:20:00,70.52,70.59,70.5,70.56,46300.0,63.0766,63.1392,63.0587,63.1124,46300.0
2013-12-05 11:25:00,70.55,70.55,70.42,70.44,72900.0,63.1034,63.1034,62.9871,63.005,72900.0
2013-12-05 11:30:00,70.45,70.45,70.36,70.37,48500.0,63.014,63.014,62.9335,62.9424,48500.0
2013-12-05 11:35:00,70.36,70.38,70.32,70.38,43100.0,62.9335,62.9514,62.8977,62.9514,43100.0
2013-12-05 11:40:00,70.38,70.47,70.37,70.47,53700.0,62.9514,63.0319,62.9424,63.0319,53700.0
2013-12-05 11:45:00,70.47,70.47,70.38,70.41,31500.0,63.0319,63.0319,62.9514,62.9782,31500.0
2013-12-05 11:50:00,70.42,70.48,70.41,70.46,54100.0,62.9871,63.0408,62.9782,63.0229,54100.0
2013-12-05 11:55:00,70.46,70.5,70.45,70.49,37500.0,63.0229,63.0587,63.014,63.0498,37500.0
2013-12-05 12:00:00,70.5,70.59,70.48,70.59,43000.0,63.0587,63.1392,63.0408,63.1392,43000.0
2013-12-05 12:05:00,70.58,70.58,70.52,70.52,25300.0,63.1303,63.1303,63.0766,63.0766,25300.0
2013-12-05 12:10:00,70.52,70.62,70.52,70.62,44400.0,63.0766,63.166,63.0766,63.166,44400.0
2013-12-05 12:15:00,70.61,70.62,70.52,70.52,43700.0,63.1571,63.166,63.0766,63.0766,43700.0
2013-12-05 12:20:00,70.52,70.58,70.51,70.53,34200.0,63.0766,63.1303,63.0676,63.0855,34200.0
2013-12-05 12:25:00,70.54,70.56,70.51,70.53,31400.0,63.0945,63.1124,63.0676,63.0855,31400.0
2013-12-05 12:30:00,70.53,70.55,70.51,70.52,28700.0,63.0855,63.1034,63.0676,63.0766,28700.0
2013-12-05 12:35:00,70.51,70.52,70.47,70.52,43900.0,63.0676,63.0766,63.0319,63.0766,43900.0
2013-12-05 12:40:00,70.52,70.53,70.48,70.53,36900.0,63.0766,63.0855,63.0408,63.0855,36900.0
2013-12-05 12:45:00,70.53,70.56,70.48,70.5,37400.0,63.0855,63.1124,63.0408,63.0587,37400.0
2013-12-05 12:50:00,70.49,70.5,70.47,70.5,26100.0,63.0498,63.0587,63.0319,63.0587,26100.0
2013-12-05 12:55:00,70.5,70.56,70.49,70.5,47800.0,63.0587,63.1124,63.0498,63.0587,47800.0
2013-12-05 13:00:00,70.49,70.53,70.48,70.48,40100.0,63.0498,63.0855,63.0408,63.0408,40100.0
2013-12-05 13:05:00,70.48,70.48,70.38,70.39,27800.0,63.0408,63.0408,62.9514,62.9603,27800.0
2013-12-05 13:10:00,70.4,70.4,70.32,70.32,20000.0,62.9693,62.9693,62.8977,62.8977,20000.0
2013-12-05 13:15:00,70.32,70.32,70.2,70.2,59500.0,62.8977,62.8977,62.7904,62.7904,59500.0
2013-12-05 13:20:00,70.2,70.21,70.14,70.18,53300.0,62.7904,62.7993,62.7367,62.7725,53300.0
2013-12-05 13:25:00,70.17,70.18,70.11,70.16,34700.0,62.7635,62.7725,62.7099,62.7546,34700.0
2013-12-05 13:30:00,70.15,70.21,70.15,70.2,39300.0,62.7456,62.7993,62.7456,62.7904,39300.0
2013-12-05 13:35:00,70.2,70.33,70.2,70.29,52300.0,62.7904,62.9066,62.7904,62.8709,52300.0
2013-12-05 13:40:00,70.3,70.3,70.2,70.25,40900.0,62.8798,62.8798,62.7904,62.8351,40900.0
2013-12-05 13:45:00,70.25,70.26,70.16,70.19,31100.0,62.8351,62.844,62.7546,62.7814,31100.0
2013-12-05 13:50:00,70.19,70.21,70.13,70.2,38400.0,62.7814,62.7993,62.7278,62.7904,38400.0
2013-12-05 13:55:00,70.21,70.25,70.16,70.21,30000.0,62.7993,62.8351,62.7546,62.7993,30000.0
2013-12-05 14:00:00,70.22,70.38,70.22,70.31,47200.0,62.8083,62.9514,62.8083,62.8888,47200.0
2013-12-05 14:05:00,70.31,70.34,70.26,70.27,45900.0,62.8888,62.9156,62.844,62.853,45900.0
2013-12-05 14:10:00,70.27,70.27,70.11,70.13,35600.0,62.853,62.853,62.7099,62.7278,35600.0
2013-12-05 14:15:00,70.14,70.2,70.11,70.19,53000.0,62.7367,62.7904,62.7099,62.7814,53000.0
2013-12-05 14:20:00,70.19,70.24,70.16,70.17,46900.0,62.7814,62.8261,62.7546,62.7635,46900.0
2013-12-05 14:25:00,70.16,70.23,70.12,70.23,26700.0,62.7546,62.8172,62.7188,62.8172,26700.0
2013-12-05 14:30:00,70.23,70.28,70.19,70.2,33800.0,62.8172,62.8619,62.7814,62.7904,33800.0
2013-12-05 14:35:00,70.2,70.37,70.2,70.37,30600.0,62.7904,62.9424,62.7904,62.9424,30600.0
2013-12-05 14:40:00,70.38,70.4,70.3,70.31,50900.0,62.9514,62.9693,62.8798,62.8888,50900.0
2013-12-05 14:45:00,70.32,70.39,70.3,70.3,45000.0,62.8977,62.9603,62.8798,62.8798,45000.0
2013-12-05 14:50:00,70.3,70.3,70.18,70.19,33700.0,62.8798,62.8798,62.7725,62.7814,33700.0
2013-12-05 14:55:00,70.18,70.21,70.14,70.15,65100.0,62.7725,62.7993,62.7367,62.7456,65100.0
2013-12-05 15:00:00,70.15,70.18,70.08,70.18,49200.0,62.7456,62.7725,62.683,62.7725,49200.0
2013-12-05 15:05:00,70.17,70.18,70.12,70.17,41200.0,62.7635,62.7725,62.7188,62.7635,41200.0
2013-12-05 15:10:00,70.17,70.21,70.12,70.19,52800.0,62.7635,62.7993,62.7188,62.7814,52800.0
2013-12-05 15:15:00,70.18,70.25,70.16,70.23,50900.0,62.7725,62.8351,62.7546,62.8172,50900.0
2013-12-05 15:20:00,70.23,70.25,70.17,70.23,50100.0,62.8172,62.8351,62.7635,62.8172,50100.0
2013-12-05 15:25:00,70.22,70.29,70.21,70.23,40400.0,62.8083,62.8709,62.7993,62.8172,40400.0
2013-12-05 15:30:00,70.24,70.37,70.22,70.35,68100.0,62.8261,62.9424,62.8083,62.9245,68100.0
2013-12-05 15:35:00,70.35,70.38,70.27,70.27,68600.0,62.9245,62.9514,62.853,62.853,68600.0
2013-12-05 15:40:00,70.28,70.28,70.16,70.16,90400.0,62.8619,62.8619,62.7546,62.7546,90400.0
2013-12-05 15:45:00,70.16,70.3,70.11,70.26,184000.0,62.7546,62.8798,62.7099,62.844,184000.0
2013-12-05 15:50:00,70.26,70.26,70.17,70.25,152900.0,62.844,62.844,62.7635,62.8351,152900.0
2013-12-05 15:55:00,70.24,70.28,70.21,70.23,256200.0,62.8261,62.8619,62.7993,62.8172,256200.0
2013-12-06 09:30:00,70.97,71.21,70.84,70.93,181800.0,63.4791,63.6938,63.3628,63.4433,181800.0
2013-12-06 09:35:00,70.93,70.96,70.84,70.89,54000.0,63.4433,63.4701,63.3628,63.4075,54000.0
2013-12-06 09:40:00,70.9,70.98,70.88,70.91,75500.0,63.4165,63.488,63.3986,63.4254,75500.0
2013-12-06 09:45:00,70.91,71.04,70.9,71.02,64300.0,63.4254,63.5417,63.4165,63.5238,64300.0
2013-12-06 09:50:00,71.01,71.12,70.98,71.06,78500.0,63.5149,63.6133,63.488,63.5596,78500.0
2013-12-06 09:55:00,71.05,71.15,71.04,71.11,71600.0,63.5506,63.6401,63.5417,63.6043,71600.0
2013-12-06 10:00:00,71.12,71.21,71.12,71.19,70900.0,63.6133,63.6938,63.6133,63.6759,70900.0
2013-12-06 10:05:00,71.19,71.19,71.1,71.16,50700.0,63.6759,63.6759,63.5954,63.649,50700.0
2013-12-06 10:10:00,71.17,71.19,71.1,71.14,59500.0,63.658,63.6759,63.5954,63.6311,59500.0
2013-12-06 10:15:00,71.14,71.2,71.11,71.15,63400.0,63.6311,63.6848,63.6043,63.6401,63400.0
2013-12-06 10:20:00,71.15,71.16,71.07,71.13,42900.0,63.6401,63.649,63.5685,63.6222,42900.0
2013-12-06 10:25:00,71.13,71.14,70.99,71.01,73900.0,63.6222,63.6311,63.497,63.5149,73900.0
2013-12-06 10:30:00,71.0,71.0,70.81,70.93,77700.0,63.5059,63.5059,63.336,63.4433,77700.0
2013-12-06 10:35:00,70.91,70.98,70.88,70.88,39000.0,63.4254,63.488,63.3986,63.3986,39000.0
2013-12-06 10:40:00,70.89,70.97,70.84,70.85,89300.0,63.4075,63.4791,63.3628,63.3718,89300.0
2013-12-06 10:45:00,70.86,70.89,70.77,70.84,51200.0,63.3807,63.4075,63.3002,63.3628,51200.0
2013-12-06 10:50:00,70.85,70.94,70.84,70.92,24600.0,63.3718,63.4523,63.3628,63.4344,24600.0
2013-12-06 10:55:00,70.93,70.98,70.87,70.94,92400.0,63.4433,63.488,63.3896,63.4523,92400.0
2013-12-06 11:00:00,70.94,71.02,70.86,71.02,35900.0,63.4523,63.5238,63.3807,63.5238,35900.0
2013-12-06 11:05:00,71.01,71.16,71.01,71.15,56900.0,63.5149,63.649,63.5149,63.6401,56900.0
2013-12-06 11:10:00,71.14,71.2,71.12,71.16,66700.0,63.6311,63.6848,63.6133,63.649,66700.0
2013-12-06 11:15:00,71.15,71.2,71.08,71.09,37900.0,63.6401,63.6848,63.5775,63.5864,37900.0
2013-12-06 11:20:00,71.09,71.09,70.98,71.02,55000.0,63.5864,63.5864,63.488,63.5238,55000.0
2013-12-06 11:25:00,71.01,71.02,70.95,70.95,29800.0,63.5149,63.5238,63.4612,63.4612,29800.0
2013-12-06 11:30:00,70.96,71.13,70.96,71.09,36300.0,63.4701,63.6222,63.4701,63.5864,36300.0
2013-12-06 11:35:00,71.1,71.17,71.09,71.15,32400.0,63.5954,63.658,63.5864,63.6401,32400.0
2013-12-06 11:40:00,71.15,71.2,71.12,71.2,29700.0,63.6401,63.6848,63.6133,63.6848,29700.0
2013-12-06 11:45:00,71.2,71.24,71.17,71.22,45100.0,63.6848,63.7206,63.658,63.7027,45100.0
2013-12-06 11:50:00,71.22,71.24,71.14,71.14,41200.0,63.7027,63.7206,63.6311,63.6311,41200.0
2013-12-06 11:55:00,71.15,71.19,71.11,71.19,43700.0,63.6401,63.6759,63.6043,63.6759,43700.0
2013-12-06 12:00:00,71.18,71.19,71.12,71.18,28900.0,63.6669,63.6759,63.6133,63.6669,28900.0
2013-12-06 12:05:00,71.17,71.2,71.14,71.15,28400.0,63.658,63.6848,63.6311,63.6401,28400.0
2013-12-06 12:10:00,71.15,71.15,71.09,71.13,25100.0,63.6401,63.6401,63.5864,63.6222,25100.0
2013-12-06 12:15:00,71.14,71.17,71.09,71.16,23400.0,63.6311,63.658,63.5864,63.649,23400.0
2013-12-06 12:20:00,71.16,71.2,71.16,71.17,17900.0,63.649,63.6848,63.649,63.658,17900.0
2013-12-06 12:25:00,71.17,71.24,71.15,71.23,18300.0,63.658,63.7206,63.6401,63.7116,18300.0
2013-12-06 12:30:00,71.22,71.25,71.2,71.24,28800.0,63.7027,63.7295,63.6848,63.7206,28800.0
2013-12-06 12:35:00,71.25,71.34,71.23,71.33,85000.0,63.7295,63.81,63.7116,63.8011,85000.0
2013-12-06 12:40:00,71.32,71.4,71.32,71.35,50900.0,63.7921,63.8637,63.7921,63.819,50900.0
2013-12-06 12:45:00,71.35,71.41,71.34,71.36,35200.0,63.819,63.8726,63.81,63.8279,35200.0
2013-12-06 12:50:00,71.37,71.4,71.35,71.38,27400.0,63.8369,63.8637,63.819,63.8458,27400.0
2013-12-06 12:55:00,71.39,71.4,71.32,71.38,34700.0,63.8548,63.8637,63.7921,63.8458,34700.0
2013-12-06 13:00:00,71.37,71.4,71.35,71.39,39200.0,63.8369,63.8637,63.819,63.8548,39200.0
2013-12-06 13:05:00,71.39,71.41,71.34,71.35,51200.0,63.8548,63.8726,63.81,63.819,51200.0
2013-12-06 13:10:00,71.36,71.39,71.35,71.36,25000.0,63.8279,63.8548,63.819,63.8279,25000.0
2013-12-06 13:15:00,71.36,71.38,71.33,71.38,33300.0,63.8279,63.8458,63.8011,63.8458,33300.0
2013-12-06 13:20:00,71.38,71.39,71.31,71.32,54800.0,63.8458,63.8548,63.7832,63.7921,54800.0
2013-12-06 13:25:00,71.32,71.33,71.26,71.29,34200.0,63.7921,63.8011,63.7385,63.7653,34200.0
2013-12-06 13:30:00,71.29,71.34,71.29,71.3,23700.0,63.7653,63.81,63.7653,63.7743,23700.0
2013-12-06 13:35:00,71.31,71.35,71.26,71.3,38100.0,63.7832,63.819,63.7385,63.7743,38100.0
2013-12-06 13:40:00,71.31,71.4,71.31,71.38,63800.0,63.7832,63.8637,63.7832,63.8458,63800.0
2013-12-06 13:45:00,71.38,71.42,71.37,71.39,41000.0,63.8458,63.8816,63.8369,63.8548,41000.0
2013-12-06 13:50:00,71.38,71.4,71.32,71.32,31000.0,63.8458,63.8637,63.7921,63.7921,31000.0
2013-12-06 13:55:00,71.32,71.36,71.29,71.29,32300.0,63.7921,63.8279,63.7653,63.7653,32300.0
2013-12-06 14:00:00,71.29,71.34,71.29,71.31,35000.0,63.7653,63.81,63.7653,63.7832,35000.0
2013-12-06 14:05:00,71.3,71.32,71.28,71.3,39800.0,63.7743,63.7921,63.7564,63.7743,39800.0
2013-12-06 14:10:00,71.29,71.36,71.27,71.29,48200.0,63.7653,63.8279,63.7474,63.7653,48200.0
2013-12-06 14:15:00,71.3,71.34,71.25,71.25,29200.0,63.7743,63.81,63.7295,63.7295,29200.0
2013-12-06 14:20:00,71.27,71.29,71.25,71.25,31500.0,63.7474,63.7653,63.7295,63.7295,31500.0
2013-12-06 14:25:00,71.26,71.26,71.19,71.2,49800.0,63.7385,63.7385,63.6759,63.6848,49800.0
2013-12-06 14:30:00,71.2,71.21,71.16,71.17,37600.0,63.6848,63.6938,63.649,63.658,37600.0
2013-12-06 14:35:00,71.16,71.23,71.14,71.22,42500.0,63.649,63.7116,63.6311,63.7027,42500.0
2013-12-06 14:40:00,71.23,71.33,71.23,71.33,60400.0,63.7116,63.8011,63.7116,63.8011,60400.0
2013-12-06 14:45:00,71.33,71.38,71.27,71.31,62200.0,63.8011,63.8458,63.7474,63.7832,62200.0
2013-12-06 14:50:00,71.3,71.36,71.28,71.28,39000.0,63.7743,63.8279,63.7564,63.7564,39000.0
2013-12-06 14:55:00,71.28,71.32,71.26,71.31,35700.0,63.7564,63.7921,63.7385,63.7832,35700.0
2013-12-06 15:00:00,71.32,71.32,71.24,71.25,28900.0,63.7921,63.7921,63.7206,63.7295,28900.0
2013-12-06 15:05:00,71.24,71.28,71.23,71.28,66400.0,63.7206,63.7564,63.7116,63.7564,66400.0
2013-12-06 15:10:00,71.27,71.28,71.24,71.24,52400.0,63.7474,63.7564,63.7206,63.7206,52400.0
2013-12-06 15:15:00,71.25,71.26,71.23,71.23,65300.0,63.7295,63.7385,63.7116,63.7116,65300.0
2013-12-06 15:20:00,71.23,71.3,71.23,71.28,89900.0,63.7116,63.7743,63.7116,63.7564,89900.0
2013-12-06 15:25:00,71.28,71.28,71.26,71.28,84900.0,63.7564,63.7564,63.7385,63.7564,84900.0
2013-12-06 15:30:00,71.27,71.33,71.27,71.31,93400.0,63.7474,63.8011,63.7474,63.7832,93400.0
2013-12-06 15:35:00,71.31,71.31,71.14,71.15,120000.0,63.7832,63.7832,63.6311,63.6401,120000.0
2013-12-06 15:40:00,71.15,71.27,71.15,71.23,105600.0,63.6401,63.7474,63.6401,63.7116,105600.0
2013-12-06 15:45:00,71.24,71.33,71.24,71.31,187700.0,63.7206,63.8011,63.7206,63.7832,187700.0
2013-12-06 15:50:00,71.31,71.44,71.31,71.44,222400.0,63.7832,63.8995,63.7832,63.8995,222400.0
2013-12-06 15:55:00,71.44,71.49,71.39,71.46,544700.0,63.8995,63.9442,63.8548,63.9174,544700.0
2013-12-09 09:30:00,71.36,71.48,71.15,71.15,204700.0,63.8279,63.9353,63.6401,63.6401,204700.0
2013-12-09 09:35:00,71.16,71.16,71.0,71.0,148600.0,63.649,63.649,63.5059,63.5059,148600.0
2013-12-09 09:40:00,71.0,71.11,70.92,71.05,172300.0,63.5059,63.6043,63.4344,63.5506,172300.0
2013-12-09 09:45:00,71.06,71.25,71.05,71.17,164400.0,63.5596,63.7295,63.5506,63.658,164400.0
2013-12-09 09:50:00,71.18,71.38,71.17,71.31,107500.0,63.6669,63.8458,63.658,63.7832,107500.0
2013-12-09 09:55:00,71.29,71.36,71.22,71.25,255700.0,63.7653,63.8279,63.7027,63.7295,255700.0
2013-12-09 10:00:00,71.26,71.31,71.19,71.21,204800.0,63.7385,63.7832,63.6759,63.6938,204800.0
2013-12-09 10:05:00,71.21,71.29,71.19,71.27,149200.0,63.6938,63.7653,63.6759,63.7474,149200.0
2013-12-09 10:10:00,71.28,71.33,71.21,71.28,83900.0,63.7564,63.8011,63.6938,63.7564,83900.0
2013-12-09 10:15:00,71.27,71.28,71.15,71.17,79500.0,63.7474,63.7564,63.6401,63.658,79500.0
2013-12-09 10:20:00,71.17,71.2,71.06,71.12,169700.0,63.658,63.6848,63.5596,63.6133,169700.0
2013-12-09 10:25:00,71.12,71.22,71.07,71.19,94500.0,63.6133,63.7027,63.5685,63.6759,94500.0
2013-12-09 10:30:00,71.18,71.22,71.12,71.17,91200.0,63.6669,63.7027,63.6133,63.658,91200.0
2013-12-09 10:35:00,71.17,71.2,71.1,71.13,171700.0,63.658,63.6848,63.5954,63.6222,171700.0
2013-12-09 10:40:00,71.13,71.2,71.05,71.2,67700.0,63.6222,63.6848,63.5506,63.6848,67700.0
2013-12-09 10:45:00,71.2,71.24,71.19,71.22,45000.0,63.6848,63.7206,63.6759,63.7027,45000.0
2013-12-09 10:50:00,71.21,71.37,71.2,71.34,181300.0,63.6938,63.8369,63.6848,63.81,181300.0
2013-12-09 10:55:00,71.33,71.34,71.17,71.18,64300.0,63.8011,63.81,63.658,63.6669,64300.0
2013-12-09 11:00:00,71.19,71.45,71.17,71.19,60800.0,63.6759,63.9084,63.658,63.6759,60800.0
2013-12-09 11:05:00,71.19,71.21,71.13,71.17,75400.0,63.6759,63.6938,63.6222,63.658,75400.0
2013-12-09 11:10:00,71.16,71.18,71.07,71.18,63500.0,63.649,63.6669,63.5685,63.6669,63500.0
2013-12-09 11:15:00,71.17,71.21,71.16,71.21,56300.0,63.658,63.6938,63.649,63.6938,56300.0
2013-12-09 11:20:00,71.21,71.31,71.18,71.31,70600.0,63.6938,63.7832,63.6669,63.7832,70600.0
2013-12-09 11:25:00,71.32,71.32,71.27,71.28,67800.0,63.7921,63.7921,63.7474,63.7564,67800.0
2013-12-09 11:30:00,71.27,71.31,71.26,71.28,51600.0,63.7474,63.7832,63.7385,63.7564,51600.0
2013-12-09 11:35:00,71.28,71.31,71.24,71.31,43400.0,63.7564,63.7832,63.7206,63.7832,43400.0
2013-12-09 11:40:00,71.3,71.31,71.26,71.28,38000.0,63.7743,63.7832,63.7385,63.7564,38000.0
2013-12-09 11:45:00,71.27,71.3,71.24,71.27,48500.0,63.7474,63.7743,63.7206,63.7474,48500.0
2013-12-09 11:50:00,71.28,71.3,71.26,71.27,37800.0,63.7564,63.7743,63.7385,63.7474,37800.0
2013-12-09 11:55:00,71.27,71.31,71.25,71.27,56500.0,63.7474,63.7832,63.7295,63.7474,56500.0
2013-12-09 12:00:00,71.27,71.28,71.21,71.22,42000.0,63.7474,63.7564,63.6938,63.7027,42000.0
2013-12-09 12:05:00,71.22,71.23,71.1,71.1,45700.0,63.7027,63.7116,63.5954,63.5954,45700.0
2013-12-09 12:10:00,71.1,71.12,71.04,71.09,38900.0,63.5954,63.6133,63.5417,63.5864,38900.0
2013-12-09 12:15:00,71.09,71.09,71.04,71.05,36100.0,63.5864,63.5864,63.5417,63.5506,36100.0
2013-12-09 12:20:00,71.05,71.06,71.01,71.04,34000.0,63.5506,63.5596,63.5149,63.5417,34000.0
2013-12-09 12:25:00,71.04,71.05,71.0,71.04,33200.0,63.5417,63.5506,63.5059,63.5417,33200.0
2013-12-09 12:30:00,71.04,71.06,71.01,71.04,34700.0,63.5417,63.5596,63.5149,63.5417,34700.0
2013-12-09 12:35:00,71.05,71.06,71.03,71.05,24800.0,63.5506,63.5596,63.5328,63.5506,24800.0
2013-12-09 12:40:00,71.05,71.09,71.04,71.09,34900.0,63.5506,63.5864,63.5417,63.5864,34900.0
2013-12-09 12:45:00,71.09,71.12,71.06,71.12,29300.0,63.5864,63.6133,63.5596,63.6133,29300.0
2013-12-09 12:50:00,71.12,71.13,71.06,71.1,25200.0,63.6133,63.6222,63.5596,63.5954,25200.0
2013-12-09 12:55:00,71.09,71.12,71.05,71.07,80500.0,63.5864,63.6133,63.5506,63.5685,80500.0
2013-12-09 13:00:00,71.07,71.11,71.02,71.03,37500.0,63.5685,63.6043,63.5238,63.5328,37500.0
2013-12-09 13:05:00,71.02,71.06,71.01,71.06,27600.0,63.5238,63.5596,63.5149,63.5596,27600.0
2013-12-09 13:10:00,71.05,71.09,71.03,71.04,46100.0,63.5506,63.5864,63.5328,63.5417,46100.0
2013-12-09 13:15:00,71.04,71.07,71.02,71.07,39500.0,63.5417,63.5685,63.5238,63.5685,39500.0
2013-12-09 13:20:00,71.07,71.1,71.02,71.06,44700.0,63.5685,63.5954,63.5238,63.5596,44700.0
2013-12-09 13:25:00,71.06,71.16,71.05,71.12,127500.0,63.5596,63.649,63.5506,63.6133,127500.0
2013-12-09 13:30:00,71.13,71.16,71.12,71.15,18200.0,63.6222,63.649,63.6133,63.6401,18200.0
2013-12-09 13:35:00,71.15,71.18,71.13,71.16,31500.0,63.6401,63.6669,63.6222,63.649,31500.0
2013-12-09 13:40:00,71.16,71.2,71.15,71.16,31300.0,63.649,63.6848,63.6401,63.649,31300.0
2013-12-09 13:45:00,71.17,71.17,71.11,71.12,29300.0,63.658,63.658,63.6043,63.6133,29300.0
2013-12-09 13:50:00,71.12,71.16,71.08,71.08,47700.0,63.6133,63.649,63.5775,63.5775,47700.0
2013-12-09 13:55:00,71.08,71.11,71.07,71.1,42200.0,63.5775,63.6043,63.5685,63.5954,42200.0
2013-12-09 14:00:00,71.1,71.11,71.05,71.05,48400.0,63.5954,63.6043,63.5506,63.5506,48400.0
2013-12-09 14:05:00,71.05,71.07,71.03,71.07,39800.0,63.5506,63.5685,63.5328,63.5685,39800.0
2013-12-09 14:10:00,71.07,71.07,71.02,71.04,38500.0,63.5685,63.5685,63.5238,63.5417,38500.0
2013-12-09 14:15:00,71.04,71.06,70.95,70.98,61900.0,63.5417,63.5596,63.4612,63.488,61900.0
2013-12-09 14:20:00,70.98,71.02,70.95,70.96,41700.0,63.488,63.5238,63.4612,63.4701,41700.0
2013-12-09 14:25:00,70.96,71.03,70.95,71.03,43800.0,63.4701,63.5328,63.4612,63.5328,43800.0
2013-12-09 14:30:00,71.03,71.08,71.02,71.06,53700.0,63.5328,63.5775,63.5238,63.5596,53700.0
2013-12-09 14:35:00,71.05,71.07,71.03,71.06,56200.0,63.5506,63.5685,63.5328,63.5596,56200.0
2013-12-09 14:40:00,71.05,71.1,71.05,71.06,60100.0,63.5506,63.5954,63.5506,63.5596,60100.0
2013-12-09 14:45:00,71.05,71.08,71.03,71.06,46900.0,63.5506,63.5775,63.5328,63.5596,46900.0
2013-12-09 14:50:00,71.07,71.07,71.03,71.03,54700.0,63.5685,63.5685,63.5328,63.5328,54700.0
2013-12-09 14:55:00,71.03,71.04,70.99,71.04,50400.0,63.5328,63.5417,63.497,63.5417,50400.0
2013-12-09 15:00:00,71.04,71.09,71.03,71.09,55100.0,63.5417,63.5864,63.5328,63.5864,55100.0
2013-12-09 15:05:00,71.09,71.09,71.02,71.09,46200.0,63.5864,63.5864,63.5238,63.5864,46200.0
2013-12-09 15:10:00,71.09,71.13,71.06,71.12,69000.0,63.5864,63.6222,63.5596,63.6133,69000.0
2013-12-09 15:15:00,71.12,71.2,71.12,71.19,67200.0,63.6133,63.6848,63.6133,63.6759,67200.0
2013-12-09 15:20:00,71.2,71.21,71.17,71.17,106700.0,63.6848,63.6938,63.658,63.658,106700.0
2013-12-09 15:25:00,71.18,71.18,71.09,71.11,64700.0,63.6669,63.6669,63.5864,63.6043,64700.0
2013-12-09 15:30:00,71.11,71.14,71.07,71.07,59300.0,63.6043,63.6311,63.5685,63.5685,59300.0
2013-12-09 15:35:00,71.08,71.13,71.07,71.11,91600.0,63.5775,63.6222,63.5685,63.6043,91600.0
2013-12-09 15:40:00,71.12,71.15,71.09,71.12,99400.0,63.6133,63.6401,63.5864,63.6133,99400.0
2013-12-09 15:45:00,71.11,71.13,71.1,71.12,113800.0,63.6043,63.6222,63.5954,63.6133,113800.0
2013-12-09 15:50:00,71.11,71.11,71.04,71.05,174300.0,63.6043,63.6043,63.5417,63.5506,174300.0
2013-12-09 15:55:00,71.05,71.13,71.0,71.12,457300.0,63.5506,63.6222,63.5059,63.6133,457300.0
2013-12-10 09:30:00,70.91,71.16,70.9,71.09,193200.0,63.4254,63.649,63.4165,63.5864,193200.0
2013-12-10 09:35:00,71.08,71.4,71.03,71.38,162300.0,63.5775,63.8637,63.5328,63.8458,162300.0
2013-12-10 09:40:00,71.38,71.4,71.13,71.33,109300.0,63.8458,63.8637,63.6222,63.8011,109300.0
2013-12-10 09:45:00,71.34,71.45,71.31,71.44,104200.0,63.81,63.9084,63.7832,63.8995,104200.0
2013-12-10 09:50:00,71.43,71.49,71.38,71.46,233100.0,63.8905,63.9442,63.8458,63.9174,233100.0
2013-12-10 09:55:00,71.45,71.6,71.43,71.53,184400.0,63.9084,64.0426,63.8905,63.98,184400.0
2013-12-10 10:00:00,71.51,71.61,71.43,71.53,153700.0,63.9621,64.0515,63.8905,63.98,153700.0
2013-12-10 10:05:00,71.52,71.64,71.52,71.63,66700.0,63.971,64.0784,63.971,64.0694,66700.0
2013-12-10 10:10:00,71.63,71.65,71.5,71.61,76600.0,64.0694,64.0873,63.9532,64.0515,76600.0
2013-12-10 10:15:00,71.61,71.63,71.46,71.49,59000.0,64.0515,64.0694,63.9174,63.9442,59000.0
2013-12-10 10:20:00,71.5,71.53,71.41,71.47,86700.0,63.9532,63.98,63.8726,63.9263,86700.0
2013-12-10 10:25:00,71.47,71.51,71.42,71.49,39900.0,63.9263,63.9621,63.8816,63.9442,39900.0
2013-12-10 10:30:00,71.49,71.56,71.47,71.5,47500.0,63.9442,64.0068,63.9263,63.9532,47500.0
2013-12-10 10:35:00,71.49,71.57,71.46,71.54,56800.0,63.9442,64.0158,63.9174,63.9889,56800.0
2013-12-10 10:40:00,71.54,71.57,71.43,71.46,39200.0,63.9889,64.0158,63.8905,63.9174,39200.0
2013-12-10 10:45:00,71.46,71.5,71.44,71.47,41300.0,63.9174,63.9532,63.8995,63.9263,41300.0
2013-12-10 10:50:00,71.47,71.48,71.39,71.4,36700.0,63.9263,63.9353,63.8548,63.8637,36700.0
2013-12-10 10:55:00,71.4,71.45,71.33,71.38,71700.0,63.8637,63.9084,63.8011,63.8458,71700.0
2013-12-10 11:00:00,71.38,71.38,71.25,71.25,83400.0,63.8458,63.8458,63.7295,63.7295,83400.0
2013-12-10 11:05:00,71.25,71.28,71.1,71.27,136500.0,63.7295,63.7564,63.5954,63.7474,136500.0
2013-12-10 11:10:00,71.27,71.32,71.22,71.3,81300.0,63.7474,63.7921,63.7027,63.7743,81300.0
2013-12-10 11:15:00,71.3,71.35,71.24,71.34,53900.0,63.7743,63.819,63.7206,63.81,53900.0
2013-12-10 11:20:00,71.34,71.37,71.32,71.33,54700.0,63.81,63.8369,63.7921,63.8011,54700.0
2013-12-10 11:25:00,71.34,71.39,71.31,71.31,43300.0,63.81,63.8548,63.7832,63.7832,43300.0
2013-12-10 11:30:00,71.31,71.32,71.23,71.26,44800.0,63.7832,63.7921,63.7116,63.7385,44800.0
2013-12-10 11:35:00,71.26,71.32,71.24,71.28,54000.0,63.7385,63.7921,63.7206,63.7564,54000.0
2013-12-10 11:40:00,71.29,71.42,71.29,71.42,131600.0,63.7653,63.8816,63.7653,63.8816,131600.0
2013-12-10 11:45:00,71.43,71.49,71.42,71.45,76800.0,63.8905,63.9442,63.8816,63.9084,76800.0
2013-12-10 11:50:00,71.45,71.45,71.39,71.41,79700.0,63.9084,63.9084,63.8548,63.8726,79700.0
2013-12-10 11:55:00,71.41,71.48,71.38,71.46,61200.0,63.8726,63.9353,63.8458,63.9174,61200.0
2013-12-10 12:00:00,71.47,71.47,71.38,71.43,60400.0,63.9263,63.9263,63.8458,63.8905,60400.0
2013-12-10 12:05:00,71.43,71.43,71.32,71.34,59700.0,63.8905,63.8905,63.7921,63.81,59700.0
2013-12-10 12:10:00,71.34,71.45,71.33,71.42,38000.0,63.81,63.9084,63.8011,63.8816,38000.0
2013-12-10 12:15:00,71.42,71.45,71.36,71.43,43100.0,63.8816,63.9084,63.8279,63.8905,43100.0
2013-12-10 12:20:00,71.43,71.45,71.41,71.43,48100.0,63.8905,63.9084,63.8726,63.8905,48100.0
2013-12-10 12:25:00,71.43,71.48,71.43,71.45,55400.0,63.8905,63.9353,63.8905,63.9084,55400.0
2013-12-10 12:30:00,71.45,71.5,71.41,71.49,36600.0,63.9084,63.9532,63.8726,63.9442,36600.0
2013-12-10 12:35:00,71.5,71.51,71.39,71.4,38600.0,63.9532,63.9621,63.8548,63.8637,38600.0
2013-12-10 12:40:00,71.39,71.42,71.36,71.36,58900.0,63.8548,63.8816,63.8279,63.8279,58900.0
2013-12-10 12:45:00,71.37,71.38,71.33,71.38,47100.0,63.8369,63.8458,63.8011,63.8458,47100.0
2013-12-10 12:50:00,71.37,71.39,71.36,71.37,31500.0,63.8369,63.8548,63.8279,63.8369,31500.0
2013-12-10 12:55:00,71.36,71.4,71.35,71.35,62900.0,63.8279,63.8637,63.819,63.819,62900.0
2013-12-10 13:00:00,71.34,71.41,71.34,71.41,26900.0,63.81,63.8726,63.81,63.8726,26900.0
2013-12-10 13:05:00,71.41,71.42,71.36,71.37,40500.0,63.8726,63.8816,63.8279,63.8369,40500.0
2013-12-10 13:10:00,71.38,71.42,71.33,71.35,41700.0,63.8458,63.8816,63.8011,63.819,41700.0
2013-12-10 13:15:00,71.35,71.39,71.33,71.39,38900.0,63.819,63.8548,63.8011,63.8548,38900.0
2013-12-10 13:20:00,71.39,71.46,71.38,71.45,41500.0,63.8548,63.9174,63.8458,63.9084,41500.0
2013-12-10 13:25:00,71.46,71.47,71.39,71.41,56800.0,63.9174,63.9263,63.8548,63.8726,56800.0
2013-12-10 13:30:00,71.41,71.41,71.37,71.39,65100.0,63.8726,63.8726,63.8369,63.8548,65100.0
2013-12-10 13:35:00,71.38,71.42,71.37,71.42,42500.0,63.8458,63.8816,63.8369,63.8816,42500.0
2013-12-10 13:40:00,71.42,71.42,71.37,71.37,64600.0,63.8816,63.8816,63.8369,63.8369,64600.0
2013-12-10 13:45:00,71.38,71.45,71.37,71.44,41600.0,63.8458,63.9084,63.8369,63.8995,41600.0
2013-12-10 13:50:00,71.45,71.45,71.35,71.36,42800.0,63.9084,63.9084,63.819,63.8279,42800.0
2013-12-10 13:55:00,71.35,71.37,71.29,71.35,75400.0,63.819,63.8369,63.7653,63.819,75400.0
2013-12-10 14:00:00,71.34,71.4,71.34,71.39,41400.0,63.81,63.8637,63.81,63.8548,41400.0
2013-12-10 14:05:00,71.39,71.5,71.39,71.5,72000.0,63.8548,63.9532,63.8548,63.9532,72000.0
2013-12-10 14:10:00,71.51,71.51,71.45,71.46,65200.0,63.9621,63.9621,63.9084,63.9174,65200.0
2013-12-10 14:15:00,71.46,71.46,71.4,71.42,51900.0,63.9174,63.9174,63.8637,63.8816,51900.0
2013-12-10 14:20:00,71.42,71.44,71.41,71.43,43100.0,63.8816,63.8995,63.8726,63.8905,43100.0
2013-12-10 14:25:00,71.42,71.44,71.38,71.42,68400.0,63.8816,63.8995,63.8458,63.8816,68400.0
2013-12-10 14:30:00,71.42,71.42,71.36,71.37,38700.0,63.8816,63.8816,63.8279,63.8369,38700.0
2013-12-10 14:35:00,71.36,71.44,71.34,71.43,61700.0,63.8279,63.8995,63.81,63.8905,61700.0
2013-12-10 14:40:00,71.43,71.43,71.4,71.4,33600.0,63.8905,63.8905,63.8637,63.8637,33600.0
2013-12-10 14:45:00,71.4,71.42,71.36,71.4,82400.0,63.8637,63.8816,63.8279,63.8637,82400.0
2013-12-10 14:50:00,71.39,71.42,71.39,71.41,38200.0,63.8548,63.8816,63.8548,63.8726,38200.0
2013-12-10 14:55:00,71.42,71.45,71.38,71.39,83100.0,63.8816,63.9084,63.8458,63.8548,83100.0
2013-12-10 15:00:00,71.39,71.45,71.39,71.4,90600.0,63.8548,63.9084,63.8548,63.8637,90600.0
2013-12-10 15:05:00,71.41,71.42,71.37,71.38,94300.0,63.8726,63.8816,63.8369,63.8458,94300.0
2013-12-10 15:10:00,71.38,71.4,71.35,71.4,122400.0,63.8458,63.8637,63.819,63.8637,122400.0
2013-12-10 15:15:00,71.39,71.4,71.36,71.38,82900.0,63.8548,63.8637,63.8279,63.8458,82900.0
2013-12-10 15:20:00,71.39,71.48,71.38,71.46,67500.0,63.8548,63.9353,63.8458,63.9174,67500.0
2013-12-10 15:25:00,71.46,71.54,71.46,71.49,96700.0,63.9174,63.9889,63.9174,63.9442,96700.0
2013-12-10 15:30:00,71.5,71.61,71.5,71.59,150600.0,63.9532,64.0515,63.9532,64.0337,150600.0
2013-12-10 15:35:00,71.59,71.59,71.51,71.58,177100.0,64.0337,64.0337,63.9621,64.0247,177100.0
2013-12-10 15:40:00,71.58,71.58,71.56,71.56,102100.0,64.0247,64.0247,64.0068,64.0068,102100.0
2013-12-10 15:45:00,71.56,71.58,71.52,71.58,180100.0,64.0068,64.0247,63.971,64.0247,180100.0
2013-12-10 15:50:00,71.57,71.63,71.57,71.62,321900.0,64.0158,64.0694,64.0158,64.0605,321900.0
2013-12-10 15:55:00,71.62,71.64,71.58,71.58,388600.0,64.0605,64.0784,64.0247,64.0247,388600.0
2013-12-11 09:30:00,71.73,71.75,71.52,71.72,216700.0,64.1589,64.1768,63.971,64.1499,216700.0
2013-12-11 09:35:00,71.72,72.0,71.7,71.94,196600.0,64.1499,64.4004,64.132,64.3467,196600.0
2013-12-11 09:40:00,71.94,72.13,71.86,72.13,191700.0,64.3467,64.5167,64.2752,64.5167,191700.0
2013-12-11 09:45:00,72.12,72.13,71.85,71.95,147100.0,64.5077,64.5167,64.2662,64.3557,147100.0
2013-12-11 09:50:00,71.94,71.94,71.76,71.87,127900.0,64.3467,64.3467,64.1857,64.2841,127900.0
2013-12-11 09:55:00,71.88,71.88,71.73,71.75,92700.0,64.293,64.293,64.1589,64.1768,92700.0
2013-12-11 10:00:00,71.74,71.77,71.58,71.72,174500.0,64.1678,64.1947,64.0247,64.1499,174500.0
2013-12-11 10:05:00,71.72,71.72,71.42,71.58,170300.0,64.1499,64.1499,63.8816,64.0247,170300.0
2013-12-11 10:10:00,71.57,71.68,71.57,71.64,86600.0,64.0158,64.1142,64.0158,64.0784,86600.0
2013-12-11 10:15:00,71.62,71.69,71.49,71.5,54100.0,64.0605,64.1231,63.9442,63.9532,54100.0
2013-12-11 10:20:00,71.49,71.6,71.49,71.57,79000.0,63.9442,64.0426,63.9442,64.0158,79000.0
2013-12-11 10:25:00,71.57,71.58,71.47,71.53,107000.0,64.0158,64.0247,63.9263,63.98,107000.0
2013-12-11 10:30:00,71.53,71.61,71.51,71.61,73300.0,63.98,64.0515,63.9621,64.0515,73300.0
2013-12-11 10:35:00,71.62,71.66,71.56,71.59,78100.0,64.0605,64.0963,64.0068,64.0337,78100.0
2013-12-11 10:40:00,71.59,71.71,71.59,71.7,64900.0,64.0337,64.141,64.0337,64.132,64900.0
2013-12-11 10:45:00,71.7,71.76,71.63,71.65,163500.0,64.132,64.1857,64.0694,64.0873,163500.0
2013-12-11 10:50:00,71.67,71.73,71.58,71.65,188700.0,64.1052,64.1589,64.0247,64.0873,188700.0
2013-12-11 10:55:00,71.66,71.7,71.65,71.65,68000.0,64.0963,64.132,64.0873,64.0873,68000.0
2013-12-11 11:00:00,71.65,71.68,71.6,71.61,76700.0,64.0873,64.1142,64.0426,64.0515,76700.0
2013-12-11 11:05:00,71.61,71.61,71.5,71.51,85600.0,64.0515,64.0515,63.9532,63.9621,85600.0
2013-12-11 11:10:00,71.52,71.54,71.45,71.49,54400.0,63.971,63.9889,63.9084,63.9442,54400.0
2013-12-11 11:15:00,71.49,71.52,71.31,71.33,138200.0,63.9442,63.971,63.7832,63.8011,138200.0
2013-12-11 11:20:00,71.33,71.33,71.17,71.17,125100.0,63.8011,63.8011,63.658,63.658,125100.0
2013-12-11 11:25:00,71.17,71.17,71.08,71.12,240900.0,63.658,63.658,63.5775,63.6133,240900.0
2013-12-11 11:30:00,71.13,71.17,71.11,71.15,105700.0,63.6222,63.658,63.6043,63.6401,105700.0
2013-12-11 11:35:00,71.15,71.17,71.12,71.15,62200.0,63.6401,63.658,63.6133,63.6401,62200.0
2013-12-11 11:40:00,71.16,71.18,71.05,71.08,132900.0,63.649,63.6669,63.5506,63.5775,132900.0
2013-12-11 11:45:00,71.09,71.17,71.07,71.15,61200.0,63.5864,63.658,63.5685,63.6401,61200.0
2013-12-11 11:50:00,71.16,71.16,71.07,71.09,39800.0,63.649,63.649,63.5685,63.5864,39800.0
2013-12-11 11:55:00,71.09,71.19,71.09,71.17,54900.0,63.5864,63.6759,63.5864,63.658,54900.0
2013-12-11 12:00:00,71.17,71.18,71.1,71.11,38900.0,63.658,63.6669,63.5954,63.6043,38900.0
2013-12-11 12:05:00,71.11,71.15,71.08,71.13,87600.0,63.6043,63.6401,63.5775,63.6222,87600.0
2013-12-11 12:10:00,71.13,71.2,71.13,71.2,77400.0,63.6222,63.6848,63.6222,63.6848,77400.0
2013-12-11 12:15:00,71.2,71.2,71.07,71.1,77400.0,63.6848,63.6848,63.5685,63.5954,77400.0
2013-12-11 12:20:00,71.11,71.13,71.0,71.0,53100.0,63.6043,63.6222,63.5059,63.5059,53100.0
2013-12-11 12:25:00,71.01,71.03,70.98,71.02,79300.0,63.5149,63.5328,63.488,63.5238,79300.0
2013-12-11 12:30:00,71.01,71.09,70.98,71.06,59400.0,63.5149,63.5864,63.488,63.5596,59400.0
2013-12-11 12:35:00,71.06,71.09,71.03,71.04,40900.0,63.5596,63.5864,63.5328,63.5417,40900.0
2013-12-11 12:40:00,71.04,71.07,71.01,71.02,39100.0,63.5417,63.5685,63.5149,63.5238,39100.0
2013-12-11 12:45:00,71.02,71.03,71.0,71.01,43300.0,63.5238,63.5328,63.5059,63.5149,43300.0
2013-12-11 12:50:00,71.01,71.03,70.98,71.0,38900.0,63.5149,63.5328,63.488,63.5059,38900.0
2013-12-11 12:55:00,70.99,71.02,70.92,71.02,69700.0,63.497,63.5238,63.4344,63.5238,69700.0
2013-12-11 13:00:00,71.03,71.12,71.01,71.1,62900.0,63.5328,63.6133,63.5149,63.5954,62900.0
2013-12-11 13:05:00,71.1,71.14,71.06,71.06,50300.0,63.5954,63.6311,63.5596,63.5596,50300.0
2013-12-11 13:10:00,71.06,71.11,71.06,71.08,42600.0,63.5596,63.6043,63.5596,63.5775,42600.0
2013-12-11 13:15:00,71.08,71.08,70.96,70.97,82600.0,63.5775,63.5775,63.4701,63.4791,82600.0
2013-12-11 13:20:00,70.97,70.98,70.92,70.94,56200.0,63.4791,63.488,63.4344,63.4523,56200.0
2013-12-11 13:25:00,70.94,70.96,70.9,70.96,64100.0,63.4523,63.4701,63.4165,63.4701,64100.0
2013-12-11 13:30:00,70.96,71.01,70.94,70.99,57100.0,63.4701,63.5149,63.4523,63.497,57100.0
2013-12-11 13:35:00,71.0,71.05,70.99,71.04,50400.0,63.5059,63.5506,63.497,63.5417,50400.0
2013-12-11 13:40:00,71.03,71.08,71.0,71.08,73200.0,63.5328,63.5775,63.5059,63.5775,73200.0
2013-12-11 13:45:00,71.08,71.11,71.02,71.06,76000.0,63.5775,63.6043,63.5238,63.5596,76000.0
2013-12-11 13:50:00,71.06,71.08,71.0,71.01,65700.0,63.5596,63.5775,63.5059,63.5149,65700.0
2013-12-11 13:55:00,71.01,71.07,71.01,71.07,37200.0,63.5149,63.5685,63.5149,63.5685,37200.0
2013-12-11 14:00:00,71.06,71.08,71.0,71.02,54900.0,63.5596,63.5775,63.5059,63.5238,54900.0
2013-12-11 14:05:00,71.02,71.03,70.93,70.98,75700.0,63.5238,63.5328,63.4433,63.488,75700.0
2013-12-11 14:10:00,70.97,70.99,70.92,70.94,54600.0,63.4791,63.497,63.4344,63.4523,54600.0
2013-12-11 14:15:00,70.94,70.94,70.85,70.86,58800.0,63.4523,63.4523,63.3718,63.3807,58800.0
2013-12-11 14:20:00,70.86,70.92,70.84,70.91,80600.0,63.3807,63.4344,63.3628,63.4254,80600.0
2013-12-11 14:25:00,70.9,70.91,70.81,70.88,56000.0,63.4165,63.4254,63.336,63.3986,56000.0
2013-12-11 14:30:00,70.89,70.89,70.8,70.87,57300.0,63.4075,63.4075,63.327,63.3896,57300.0
2013-12-11 14:35:00,70.87,70.88,70.81,70.84,41800.0,63.3896,63.3986,63.336,63.3628,41800.0
2013-12-11 14:40:00,70.84,70.9,70.81,70.89,62900.0,63.3628,63.4165,63.336,63.4075,62900.0
2013-12-11 14:45:00,70.9,70.9,70.85,70.87,45700.0,63.4165,63.4165,63.3718,63.3896,45700.0
2013-12-11 14:50:00,70.86,70.88,70.84,70.84,49700.0,63.3807,63.3986,63.3628,63.3628,49700.0
2013-12-11 14:55:00,70.84,70.86,70.75,70.77,80700.0,63.3628,63.3807,63.2823,63.3002,80700.0
2013-12-11 15:00:00,70.78,70.82,70.77,70.79,81700.0,63.3091,63.3449,63.3002,63.3181,81700.0
2013-12-11 15:05:00,70.78,70.81,70.7,70.75,102700.0,63.3091,63.336,63.2376,63.2823,102700.0
2013-12-11 15:10:00,70.75,70.8,70.65,70.69,117200.0,63.2823,63.327,63.1929,63.2286,117200.0
2013-12-11 15:15:00,70.69,70.69,70.63,70.65,73700.0,63.2286,63.2286,63.175,63.1929,73700.0
2013-12-11 15:20:00,70.66,70.69,70.59,70.68,99800.0,63.2018,63.2286,63.1392,63.2197,99800.0
2013-12-11 15:25:00,70.69,70.7,70.59,70.6,94800.0,63.2286,63.2376,63.1392,63.1481,94800.0
2013-12-11 15:30:00,70.6,70.64,70.56,70.61,165900.0,63.1481,63.1839,63.1124,63.1571,165900.0
2013-12-11 15:35:00,70.61,70.63,70.55,70.56,145200.0,63.1571,63.175,63.1034,63.1124,145200.0
2013-12-11 15:40:00,70.56,70.6,70.48,70.48,184600.0,63.1124,63.1481,63.0408,63.0408,184600.0
2013-12-11 15:45:00,70.48,70.54,70.46,70.54,317900.0,63.0408,63.0945,63.0229,63.0945,317900.0
2013-12-11 15:50:00,70.53,70.57,70.43,70.47,250500.0,63.0855,63.1213,62.9961,63.0319,250500.0
2013-12-11 15:55:00,70.46,70.56,70.44,70.5,601900.0,63.0229,63.1124,63.005,63.0587,601900.0
2013-12-12 09:30:00,69.34,69.6,69.2,69.41,253400.0,62.7872,63.0226,62.6604,62.8505,253400.0
2013-12-12 09:35:00,69.42,69.42,69.15,69.17,164700.0,62.8596,62.8596,62.6151,62.6332,164700.0
2013-12-12 09:40:00,69.18,69.52,69.12,69.51,173200.0,62.6423,62.9502,62.588,62.9411,173200.0
2013-12-12 09:45:00,69.5,69.53,69.26,69.27,170900.0,62.932,62.9592,62.7147,62.7238,170900.0
2013-12-12 09:50:00,69.28,69.33,69.11,69.13,260800.0,62.7328,62.7781,62.5789,62.597,260800.0
2013-12-12 09:55:00,69.12,69.16,69.07,69.1,107300.0,62.588,62.6242,62.5427,62.5698,107300.0
2013-12-12 10:00:00,69.07,69.14,69.04,69.13,117800.0,62.5427,62.6061,62.5155,62.597,117800.0
2013-12-12 10:05:00,69.13,69.14,69.06,69.09,123800.0,62.597,62.6061,62.5336,62.5608,123800.0
2013-12-12 10:10:00,69.09,69.1,68.97,68.97,145200.0,62.5608,62.5698,62.4521,62.4521,145200.0
2013-12-12 10:15:00,68.97,68.97,68.8,68.81,188800.0,62.4521,62.4521,62.2982,62.3072,188800.0
2013-12-12 10:20:00,68.82,68.86,68.82,68.83,72000.0,62.3163,62.3525,62.3163,62.3254,72000.0
2013-12-12 10:25:00,68.83,68.99,68.82,68.92,177100.0,62.3254,62.4702,62.3163,62.4069,177100.0
2013-12-12 10:30:00,68.93,69.07,68.9,69.02,76100.0,62.4159,62.5427,62.3887,62.4974,76100.0
2013-12-12 10:35:00,69.03,69.08,68.93,69.07,113200.0,62.5065,62.5517,62.4159,62.5427,113200.0
2013-12-12 10:40:00,69.07,69.1,69.0,69.07,81700.0,62.5427,62.5698,62.4793,62.5427,81700.0
2013-12-12 10:45:00,69.07,69.12,69.0,69.08,63800.0,62.5427,62.588,62.4793,62.5517,63800.0
2013-12-12 10:50:00,69.07,69.2,69.07,69.2,86400.0,62.5427,62.6604,62.5427,62.6604,86400.0
2013-12-12 10:55:00,69.2,69.33,69.19,69.29,137400.0,62.6604,62.7781,62.6513,62.7419,137400.0
2013-12-12 11:00:00,69.28,69.34,69.2,69.24,69400.0,62.7328,62.7872,62.6604,62.6966,69400.0
2013-12-12 11:05:00,69.23,69.29,69.2,69.24,44300.0,62.6876,62.7419,62.6604,62.6966,44300.0
2013-12-12 11:10:00,69.24,69.24,69.16,69.17,88300.0,62.6966,62.6966,62.6242,62.6332,88300.0
2013-12-12 11:15:00,69.18,69.2,69.14,69.2,80000.0,62.6423,62.6604,62.6061,62.6604,80000.0
2013-12-12 11:20:00,69.19,69.25,69.14,69.16,59300.0,62.6513,62.7057,62.6061,62.6242,59300.0
2013-12-12 11:25:00,69.17,69.17,69.0,69.06,93000.0,62.6332,62.6332,62.4793,62.5336,93000.0
2013-12-12 11:30:00,69.05,69.14,69.05,69.11,78400.0,62.5246,62.6061,62.5246,62.5789,78400.0
2013-12-12 11:35:00,69.1,69.2,69.09,69.15,108500.0,62.5698,62.6604,62.5608,62.6151,108500.0
2013-12-12 11:40:00,69.15,69.21,69.15,69.2,56300.0,62.6151,62.6694,62.6151,62.6604,56300.0
2013-12-12 11:45:00,69.2,69.25,69.19,69.25,48100.0,62.6604,62.7057,62.6513,62.7057,48100.0
2013-12-12 11:50:00,69.25,69.27,69.22,69.25,115200.0,62.7057,62.7238,62.6785,62.7057,115200.0
2013-12-12 11:55:00,69.24,69.26,69.19,69.22,52800.0,62.6966,62.7147,62.6513,62.6785,52800.0
2013-12-12 12:00:00,69.22,69.28,69.15,69.26,77900.0,62.6785,62.7328,62.6151,62.7147,77900.0
2013-12-12 12:05:00,69.25,69.32,69.25,69.26,60000.0,62.7057,62.7691,62.7057,62.7147,60000.0
2013-12-12 12:10:00,69.26,69.3,69.2,69.21,81200.0,62.7147,62.7509,62.6604,62.6694,81200.0
2013-12-12 12:15:00,69.21,69.28,69.2,69.26,63800.0,62.6694,62.7328,62.6604,62.7147,63800.0
2013-12-12 12:20:00,69.26,69.27,69.17,69.2,245400.0,62.7147,62.7238,62.6332,62.6604,245400.0
2013-12-12 12:25:00,69.19,69.27,69.17,69.26,87500.0,62.6513,62.7238,62.6332,62.7147,87500.0
2013-12-12 12:30:00,69.25,69.27,69.19,69.22,60400.0,62.7057,62.7238,62.6513,62.6785,60400.0
2013-12-12 12:35:00,69.22,69.24,69.2,69.23,112800.0,62.6785,62.6966,62.6604,62.6876,112800.0
2013-12-12 12:40:00,69.22,69.24,69.18,69.18,58800.0,62.6785,62.6966,62.6423,62.6423,58800.0
2013-12-12 12:45:00,69.18,69.31,69.18,69.29,81800.0,62.6423,62.76,62.6423,62.7419,81800.0
2013-12-12 12:50:00,69.3,69.31,69.25,69.29,45600.0,62.7509,62.76,62.7057,62.7419,45600.0
2013-12-12 12:55:00,69.3,69.3,69.16,69.19,44700.0,62.7509,62.7509,62.6242,62.6513,44700.0
2013-12-12 13:00:00,69.19,69.27,69.18,69.25,49100.0,62.6513,62.7238,62.6423,62.7057,49100.0
2013-12-12 13:05:00,69.26,69.29,69.24,69.29,34600.0,62.7147,62.7419,62.6966,62.7419,34600.0
2013-12-12 13:10:00,69.29,69.31,69.26,69.28,43700.0,62.7419,62.76,62.7147,62.7328,43700.0
2013-12-12 13:15:00,69.27,69.33,69.26,69.3,61900.0,62.7238,62.7781,62.7147,62.7509,61900.0
2013-12-12 13:20:00,69.3,69.37,69.28,69.36,51900.0,62.7509,62.8143,62.7328,62.8053,51900.0
2013-12-12 13:25:00,69.35,69.38,69.33,69.36,48100.0,62.7962,62.8234,62.7781,62.8053,48100.0
2013-12-12 13:30:00,69.35,69.38,69.34,69.35,42400.0,62.7962,62.8234,62.7872,62.7962,42400.0
2013-12-12 13:35:00,69.35,69.42,69.35,69.36,66700.0,62.7962,62.8596,62.7962,62.8053,66700.0
2013-12-12 13:40:00,69.36,69.39,69.34,69.36,46000.0,62.8053,62.8324,62.7872,62.8053,46000.0
2013-12-12 13:45:00,69.36,69.37,69.33,69.34,40700.0,62.8053,62.8143,62.7781,62.7872,40700.0
2013-12-12 13:50:00,69.34,69.34,69.3,69.33,42000.0,62.7872,62.7872,62.7509,62.7781,42000.0
2013-12-12 13:55:00,69.32,69.38,69.31,69.37,39900.0,62.7691,62.8234,62.76,62.8143,39900.0
2013-12-12 14:00:00,69.38,69.49,69.37,69.49,89100.0,62.8234,62.923,62.8143,62.923,89100.0
2013-12-12 14:05:00,69.48,69.57,69.46,69.55,90600.0,62.9139,62.9954,62.8958,62.9773,90600.0
2013-12-12 14:10:00,69.56,69.69,69.56,69.67,161700.0,62.9864,63.1041,62.9864,63.086,161700.0
2013-12-12 14:15:00,69.68,69.73,69.66,69.73,73400.0,63.095,63.1403,63.0769,63.1403,73400.0
2013-12-12 14:20:00,69.73,69.8,69.69,69.8,115200.0,63.1403,63.2037,63.1041,63.2037,115200.0
2013-12-12 14:25:00,69.8,69.83,69.73,69.73,80000.0,63.2037,63.2309,63.1403,63.1403,80000.0
2013-12-12 14:30:00,69.74,69.76,69.67,69.68,71000.0,63.1494,63.1675,63.086,63.095,71000.0
2013-12-12 14:35:00,69.68,69.69,69.63,69.66,72700.0,63.095,63.1041,63.0498,63.0769,72700.0
2013-12-12 14:40:00,69.66,69.73,69.64,69.73,65100.0,63.0769,63.1403,63.0588,63.1403,65100.0
2013-12-12 14:45:00,69.72,69.74,69.69,69.71,50000.0,63.1313,63.1494,63.1041,63.1222,50000.0
2013-12-12 14:50:00,69.71,69.83,69.7,69.8,132600.0,63.1222,63.2309,63.1131,63.2037,132600.0
2013-12-12 14:55:00,69.8,69.83,69.79,69.8,64900.0,63.2037,63.2309,63.1946,63.2037,64900.0
2013-12-12 15:00:00,69.81,69.82,69.79,69.81,50800.0,63.2127,63.2218,63.1946,63.2127,50800.0
2013-12-12 15:05:00,69.81,69.86,69.8,69.84,144000.0,63.2127,63.258,63.2037,63.2399,144000.0
2013-12-12 15:10:00,69.84,69.92,69.84,69.91,176000.0,63.2399,63.3124,63.2399,63.3033,176000.0
2013-12-12 15:15:00,69.91,69.93,69.88,69.91,169700.0,63.3033,63.3214,63.2761,63.3033,169700.0
2013-12-12 15:20:00,69.9,69.99,69.89,69.94,213900.0,63.2942,63.3757,63.2852,63.3305,213900.0
2013-12-12 15:25:00,69.95,70.02,69.95,70.0,83100.0,63.3395,63.4029,63.3395,63.3848,83100.0
2013-12-12 15:30:00,69.99,70.02,69.98,70.01,124400.0,63.3757,63.4029,63.3667,63.3938,124400.0
2013-12-12 15:35:00,70.01,70.01,69.89,69.9,159200.0,63.3938,63.3938,63.2852,63.2942,159200.0
2013-12-12 15:40:00,69.91,69.91,69.79,69.8,235100.0,63.3033,63.3033,63.1946,63.2037,235100.0
2013-12-12 15:45:00,69.79,69.79,69.67,69.72,258600.0,63.1946,63.1946,63.086,63.1313,258600.0
2013-12-12 15:50:00,69.72,69.73,69.68,69.69,274000.0,63.1313,63.1403,63.095,63.1041,274000.0
2013-12-12 15:55:00,69.68,69.71,69.61,69.63,487900.0,63.095,63.1222,63.0316,63.0498,487900.0
2013-12-13 09:30:00,69.87,70.13,69.73,69.73,219200.0,63.2671,63.5025,63.1403,63.1403,219200.0
2013-12-13 09:35:00,69.72,69.86,69.64,69.73,147300.0,63.1313,63.258,63.0588,63.1403,147300.0
2013-12-13 09:40:00,69.73,69.74,69.44,69.59,222100.0,63.1403,63.1494,62.8777,63.0135,222100.0
2013-12-13 09:45:00,69.58,69.61,69.33,69.33,189400.0,63.0045,63.0316,62.7781,62.7781,189400.0
2013-12-13 09:50:00,69.33,69.45,69.28,69.41,131100.0,62.7781,62.8868,62.7328,62.8505,131100.0
2013-12-13 09:55:00,69.41,69.64,69.37,69.59,102900.0,62.8505,63.0588,62.8143,63.0135,102900.0
2013-12-13 10:00:00,69.59,69.76,69.57,69.66,168700.0,63.0135,63.1675,62.9954,63.0769,168700.0
2013-12-13 10:05:00,69.66,69.71,69.6,69.61,53900.0,63.0769,63.1222,63.0226,63.0316,53900.0
2013-12-13 10:10:00,69.6,69.64,69.54,69.58,56400.0,63.0226,63.0588,62.9683,63.0045,56400.0
2013-12-13 10:15:00,69.57,69.59,69.39,69.44,76400.0,62.9954,63.0135,62.8324,62.8777,76400.0
2013-12-13 10:20:00,69.44,69.46,69.35,69.4,75800.0,62.8777,62.8958,62.7962,62.8415,75800.0
2013-12-13 10:25:00,69.4,69.58,69.38,69.52,65700.0,62.8415,63.0045,62.8234,62.9502,65700.0
2013-12-13 10:30:00,69.53,69.66,69.53,69.6,56700.0,62.9592,63.0769,62.9592,63.0226,56700.0
2013-12-13 10:35:00,69.61,69.71,69.61,69.69,75300.0,63.0316,63.1222,63.0316,63.1041,75300.0
2013-12-13 10:40:00,69.69,69.73,69.61,69.61,82700.0,63.1041,63.1403,63.0316,63.0316,82700.0
2013-12-13 10:45:00,69.61,69.69,69.6,69.63,64000.0,63.0316,63.1041,63.0226,63.0498,64000.0
2013-12-13 10:50:00,69.63,69.72,69.62,69.71,54900.0,63.0498,63.1313,63.0407,63.1222,54900.0
2013-12-13 10:55:00,69.72,69.77,69.67,69.7,79700.0,63.1313,63.1765,63.086,63.1131,79700.0
2013-12-13 11:00:00,69.68,69.75,69.56,69.59,72400.0,63.095,63.1584,62.9864,63.0135,72400.0
2013-12-13 11:05:00,69.58,69.7,69.57,69.69,66600.0,63.0045,63.1131,62.9954,63.1041,66600.0
2013-12-13 11:10:00,69.69,69.74,69.63,69.63,70900.0,63.1041,63.1494,63.0498,63.0498,70900.0
2013-12-13 11:15:00,69.63,69.67,69.56,69.63,61800.0,63.0498,63.086,62.9864,63.0498,61800.0
2013-12-13 11:20:00,69.62,69.63,69.51,69.52,58700.0,63.0407,63.0498,62.9411,62.9502,58700.0
2013-12-13 11:25:00,69.52,69.62,69.52,69.55,52800.0,62.9502,63.0407,62.9502,62.9773,52800.0
2013-12-13 11:30:00,69.55,69.58,69.51,69.58,38300.0,62.9773,63.0045,62.9411,63.0045,38300.0
2013-12-13 11:35:00,69.57,69.59,69.51,69.54,38500.0,62.9954,63.0135,62.9411,62.9683,38500.0
2013-12-13 11:40:00,69.55,69.56,69.48,69.49,38900.0,62.9773,62.9864,62.9139,62.923,38900.0
2013-12-13 11:45:00,69.5,69.54,69.45,69.45,45800.0,62.932,62.9683,62.8868,62.8868,45800.0
2013-12-13 11:50:00,69.46,69.49,69.42,69.45,41100.0,62.8958,62.923,62.8596,62.8868,41100.0
2013-12-13 11:55:00,69.45,69.51,69.44,69.5,50100.0,62.8868,62.9411,62.8777,62.932,50100.0
2013-12-13 12:00:00,69.51,69.57,69.49,69.5,58900.0,62.9411,62.9954,62.923,62.932,58900.0
2013-12-13 12:05:00,69.51,69.51,69.43,69.5,47900.0,62.9411,62.9411,62.8687,62.932,47900.0
2013-12-13 12:10:00,69.49,69.54,69.48,69.52,55900.0,62.923,62.9683,62.9139,62.9502,55900.0
2013-12-13 12:15:00,69.51,69.57,69.51,69.55,106700.0,62.9411,62.9954,62.9411,62.9773,106700.0
2013-12-13 12:20:00,69.56,69.63,69.56,69.59,76100.0,62.9864,63.0498,62.9864,63.0135,76100.0
2013-12-13 12:25:00,69.59,69.77,69.59,69.77,76600.0,63.0135,63.1765,63.0135,63.1765,76600.0
2013-12-13 12:30:00,69.76,69.82,69.72,69.81,124800.0,63.1675,63.2218,63.1313,63.2127,124800.0
2013-12-13 12:35:00,69.82,69.95,69.81,69.92,89500.0,63.2218,63.3395,63.2127,63.3124,89500.0
2013-12-13 12:40:00,69.92,69.93,69.84,69.89,66100.0,63.3124,63.3214,63.2399,63.2852,66100.0
2013-12-13 12:45:00,69.89,69.9,69.81,69.84,36100.0,63.2852,63.2942,63.2127,63.2399,36100.0
2013-12-13 12:50:00,69.84,69.9,69.84,69.87,37600.0,63.2399,63.2942,63.2399,63.2671,37600.0
2013-12-13 12:55:00,69.86,69.9,69.84,69.9,34300.0,63.258,63.2942,63.2399,63.2942,34300.0
2013-12-13 13:00:00,69.9,69.93,69.87,69.89,34400.0,63.2942,63.3214,63.2671,63.2852,34400.0
2013-12-13 13:05:00,69.89,69.94,69.88,69.88,41800.0,63.2852,63.3305,63.2761,63.2761,41800.0
2013-12-13 13:10:00,69.88,69.91,69.87,69.91,24600.0,63.2761,63.3033,63.2671,63.3033,24600.0
2013-12-13 13:15:00,69.91,69.91,69.86,69.9,42000.0,63.3033,63.3033,63.258,63.2942,42000.0
2013-12-13 13:20:00,69.9,69.94,69.86,69.89,52100.0,63.2942,63.3305,63.258,63.2852,52100.0
2013-12-13 13:25:00,69.89,69.94,69.88,69.91,36500.0,63.2852,63.3305,63.2761,63.3033,36500.0
2013-12-13 13:30:00,69.91,69.91,69.82,69.9,35300.0,63.3033,63.3033,63.2218,63.2942,35300.0
2013-12-13 13:35:00,69.9,69.92,69.84,69.85,34300.0,63.2942,63.3124,63.2399,63.249,34300.0
2013-12-13 13:40:00,69.85,69.88,69.81,69.81,65100.0,63.249,63.2761,63.2127,63.2127,65100.0
2013-12-13 13:45:00,69.81,69.81,69.76,69.79,27800.0,63.2127,63.2127,63.1675,63.1946,27800.0
2013-12-13 13:50:00,69.79,69.79,69.74,69.75,41200.0,63.1946,63.1946,63.1494,63.1584,41200.0
2013-12-13 13:55:00,69.75,69.78,69.71,69.73,61400.0,63.1584,63.1856,63.1222,63.1403,61400.0
2013-12-13 14:00:00,69.73,69.74,69.64,69.68,83900.0,63.1403,63.1494,63.0588,63.095,83900.0
2013-12-13 14:05:00,69.67,69.67,69.6,69.62,67400.0,63.086,63.086,63.0226,63.0407,67400.0
2013-12-13 14:10:00,69.61,69.64,69.58,69.59,86700.0,63.0316,63.0588,63.0045,63.0135,86700.0
2013-12-13 14:15:00,69.59,69.66,69.59,69.65,42500.0,63.0135,63.0769,63.0135,63.0679,42500.0
2013-12-13 14:20:00,69.64,69.68,69.64,69.64,100800.0,63.0588,63.095,63.0588,63.0588,100800.0
2013-12-13 14:25:00,69.65,69.69,69.63,69.67,40100.0,63.0679,63.1041,63.0498,63.086,40100.0
2013-12-13 14:30:00,69.67,69.68,69.6,69.62,62900.0,63.086,63.095,63.0226,63.0407,62900.0
2013-12-13 14:35:00,69.63,69.64,69.59,69.61,46000.0,63.0498,63.0588,63.0135,63.0316,46000.0
2013-12-13 14:40:00,69.6,69.66,69.58,69.66,32900.0,63.0226,63.0769,63.0045,63.0769,32900.0
2013-12-13 14:45:00,69.65,69.69,69.64,69.67,36400.0,63.0679,63.1041,63.0588,63.086,36400.0
2013-12-13 14:50:00,69.66,69.73,69.64,69.73,67700.0,63.0769,63.1403,63.0588,63.1403,67700.0
2013-12-13 14:55:00,69.72,69.76,69.71,69.74,52900.0,63.1313,63.1675,63.1222,63.1494,52900.0
2013-12-13 15:00:00,69.75,69.79,69.71,69.72,33400.0,63.1584,63.1946,63.1222,63.1313,33400.0
2013-12-13 15:05:00,69.72,69.77,69.71,69.74,37400.0,63.1313,63.1765,63.1222,63.1494,37400.0
2013-12-13 15:10:00,69.74,69.83,69.74,69.8,49000.0,63.1494,63.2309,63.1494,63.2037,49000.0
2013-12-13 15:15:00,69.81,69.86,69.8,69.84,50300.0,63.2127,63.258,63.2037,63.2399,50300.0
2013-12-13 15:20:00,69.85,69.85,69.81,69.84,50700.0,63.249,63.249,63.2127,63.2399,50700.0
2013-12-13 15:25:00,69.84,69.87,69.8,69.84,60200.0,63.2399,63.2671,63.2037,63.2399,60200.0
2013-12-13 15:30:00,69.84,69.85,69.76,69.78,72600.0,63.2399,63.249,63.1675,63.1856,72600.0
2013-12-13 15:35:00,69.78,69.78,69.66,69.67,62900.0,63.1856,63.1856,63.0769,63.086,62900.0
2013-12-13 15:40:00,69.67,69.81,69.65,69.81,119400.0,63.086,63.2127,63.0679,63.2127,119400.0
2013-12-13 15:45:00,69.8,69.83,69.74,69.75,135900.0,63.2037,63.2309,63.1494,63.1584,135900.0
2013-12-13 15:50:00,69.75,69.77,69.66,69.68,160600.0,63.1584,63.1765,63.0769,63.095,160600.0
2013-12-13 15:55:00,69.67,69.71,69.58,69.6,303400.0,63.086,63.1222,63.0045,63.0226,303400.0
2013-12-16 09:30:00,69.91,70.45,69.91,70.34,228800.0,63.3033,63.7923,63.3033,63.6927,228800.0
2013-12-16 09:35:00,70.38,70.5,70.36,70.43,154700.0,63.7289,63.8375,63.7108,63.7742,154700.0
2013-12-16 09:40:00,70.46,70.63,70.43,70.63,129900.0,63.8013,63.9553,63.7742,63.9553,129900.0
2013-12-16 09:45:00,70.63,70.79,70.57,70.74,160400.0,63.9553,64.1001,63.9009,64.0549,160400.0
2013-12-16 09:50:00,70.75,70.85,70.69,70.82,123600.0,64.0639,64.1545,64.0096,64.1273,123600.0
2013-12-16 09:55:00,70.82,70.83,70.72,70.73,80500.0,64.1273,64.1364,64.0367,64.0458,80500.0
2013-12-16 10:00:00,70.73,70.85,70.72,70.84,102900.0,64.0458,64.1545,64.0367,64.1454,102900.0
2013-12-16 10:05:00,70.84,70.85,70.75,70.77,124600.0,64.1454,64.1545,64.0639,64.082,124600.0
2013-12-16 10:10:00,70.78,70.81,70.61,70.61,148800.0,64.0911,64.1182,63.9371,63.9371,148800.0
2013-12-16 10:15:00,70.61,70.68,70.61,70.66,58200.0,63.9371,64.0005,63.9371,63.9824,58200.0
2013-12-16 10:20:00,70.65,70.66,70.59,70.65,54700.0,63.9734,63.9824,63.919,63.9734,54700.0
2013-12-16 10:25:00,70.66,70.72,70.61,70.68,98200.0,63.9824,64.0367,63.9371,64.0005,98200.0
2013-12-16 10:30:00,70.67,70.7,70.46,70.52,263600.0,63.9915,64.0186,63.8013,63.8556,263600.0
2013-12-16 10:35:00,70.52,70.53,70.43,70.43,111200.0,63.8556,63.8647,63.7742,63.7742,111200.0
2013-12-16 10:40:00,70.44,70.48,70.42,70.48,68900.0,63.7832,63.8194,63.7651,63.8194,68900.0
2013-12-16 10:45:00,70.49,70.5,70.4,70.4,80400.0,63.8285,63.8375,63.747,63.747,80400.0
2013-12-16 10:50:00,70.4,70.44,70.33,70.44,75600.0,63.747,63.7832,63.6836,63.7832,75600.0
2013-12-16 10:55:00,70.44,70.45,70.37,70.39,85400.0,63.7832,63.7923,63.7198,63.7379,85400.0
2013-12-16 11:00:00,70.38,70.39,70.27,70.3,85100.0,63.7289,63.7379,63.6293,63.6564,85100.0
2013-12-16 11:05:00,70.3,70.37,70.29,70.33,46000.0,63.6564,63.7198,63.6474,63.6836,46000.0
2013-12-16 11:10:00,70.33,70.44,70.31,70.43,62000.0,63.6836,63.7832,63.6655,63.7742,62000.0
2013-12-16 11:15:00,70.43,70.43,70.34,70.42,69900.0,63.7742,63.7742,63.6927,63.7651,69900.0
2013-12-16 11:20:00,70.42,70.53,70.4,70.49,95900.0,63.7651,63.8647,63.747,63.8285,95900.0
2013-12-16 11:25:00,70.5,70.53,70.42,70.52,64700.0,63.8375,63.8647,63.7651,63.8556,64700.0
2013-12-16 11:30:00,70.51,70.59,70.43,70.55,99900.0,63.8466,63.919,63.7742,63.8828,99900.0
2013-12-16 11:35:00,70.55,70.56,70.51,70.51,60000.0,63.8828,63.8919,63.8466,63.8466,60000.0
2013-12-16 11:40:00,70.51,70.56,70.46,70.54,80200.0,63.8466,63.8919,63.8013,63.8738,80200.0
2013-12-16 11:45:00,70.55,70.64,70.55,70.57,70200.0,63.8828,63.9643,63.8828,63.9009,70200.0
2013-12-16 11:50:00,70.57,70.57,70.53,70.54,44000.0,63.9009,63.9009,63.8647,63.8738,44000.0
2013-12-16 11:55:00,70.54,70.56,70.51,70.56,50600.0,63.8738,63.8919,63.8466,63.8919,50600.0
2013-12-16 12:00:00,70.55,70.56,70.48,70.5,34300.0,63.8828,63.8919,63.8194,63.8375,34300.0
2013-12-16 12:05:00,70.5,70.51,70.45,70.49,41800.0,63.8375,63.8466,63.7923,63.8285,41800.0
2013-12-16 12:10:00,70.49,70.5,70.38,70.39,39200.0,63.8285,63.8375,63.7289,63.7379,39200.0
2013-12-16 12:15:00,70.39,70.44,70.36,70.38,35900.0,63.7379,63.7832,63.7108,63.7289,35900.0
2013-12-16 12:20:00,70.38,70.42,70.36,70.42,32400.0,63.7289,63.7651,63.7108,63.7651,32400.0
2013-12-16 12:25:00,70.41,70.45,70.4,70.42,49400.0,63.756,63.7923,63.747,63.7651,49400.0
2013-12-16 12:30:00,70.41,70.42,70.37,70.41,16500.0,63.756,63.7651,63.7198,63.756,16500.0
2013-12-16 12:35:00,70.41,70.44,70.39,70.41,28500.0,63.756,63.7832,63.7379,63.756,28500.0
2013-12-16 12:40:00,70.4,70.44,70.37,70.4,42600.0,63.747,63.7832,63.7198,63.747,42600.0
2013-12-16 12:45:00,70.4,70.41,70.36,70.36,29600.0,63.747,63.756,63.7108,63.7108,29600.0
2013-12-16 12:50:00,70.37,70.42,70.37,70.38,39700.0,63.7198,63.7651,63.7198,63.7289,39700.0
2013-12-16 12:55:00,70.39,70.41,70.34,70.39,40900.0,63.7379,63.756,63.6927,63.7379,40900.0
2013-12-16 13:00:00,70.37,70.38,70.27,70.27,39700.0,63.7198,63.7289,63.6293,63.6293,39700.0
2013-12-16 13:05:00,70.27,70.32,70.22,70.28,45500.0,63.6293,63.6745,63.584,63.6383,45500.0
2013-12-16 13:10:00,70.29,70.33,70.28,70.28,45800.0,63.6474,63.6836,63.6383,63.6383,45800.0
2013-12-16 13:15:00,70.28,70.3,70.24,70.27,32900.0,63.6383,63.6564,63.6021,63.6293,32900.0
2013-12-16 13:20:00,70.28,70.33,70.22,70.33,40600.0,63.6383,63.6836,63.584,63.6836,40600.0
2013-12-16 13:25:00,70.32,70.37,70.32,70.36,38600.0,63.6745,63.7198,63.6745,63.7108,38600.0
2013-12-16 13:30:00,70.37,70.41,70.35,70.38,39100.0,63.7198,63.756,63.7017,63.7289,39100.0
2013-12-16 13:35:00,70.37,70.48,70.36,70.43,31800.0,63.7198,63.8194,63.7108,63.7742,31800.0
2013-12-16 13:40:00,70.43,70.44,70.36,70.43,45000.0,63.7742,63.7832,63.7108,63.7742,45000.0
2013-12-16 13:45:00,70.43,70.43,70.37,70.41,40100.0,63.7742,63.7742,63.7198,63.756,40100.0
2013-12-16 13:50:00,70.41,70.47,70.41,70.45,31800.0,63.756,63.8104,63.756,63.7923,31800.0
2013-12-16 13:55:00,70.46,70.5,70.44,70.45,31300.0,63.8013,63.8375,63.7832,63.7923,31300.0
2013-12-16 14:00:00,70.46,70.56,70.45,70.51,76500.0,63.8013,63.8919,63.7923,63.8466,76500.0
2013-12-16 14:05:00,70.51,70.56,70.48,70.49,47900.0,63.8466,63.8919,63.8194,63.8285,47900.0
2013-12-16 14:10:00,70.49,70.55,70.48,70.54,35100.0,63.8285,63.8828,63.8194,63.8738,35100.0
2013-12-16 14:15:00,70.54,70.55,70.47,70.48,39400.0,63.8738,63.8828,63.8104,63.8194,39400.0
2013-12-16 14:20:00,70.47,70.49,70.46,70.47,39500.0,63.8104,63.8285,63.8013,63.8104,39500.0
2013-12-16 14:25:00,70.47,70.49,70.45,70.49,34100.0,63.8104,63.8285,63.7923,63.8285,34100.0
2013-12-16 14:30:00,70.49,70.5,70.4,70.4,47200.0,63.8285,63.8375,63.747,63.747,47200.0
2013-12-16 14:35:00,70.4,70.41,70.35,70.35,33600.0,63.747,63.756,63.7017,63.7017,33600.0
2013-12-16 14:40:00,70.35,70.42,70.34,70.41,37000.0,63.7017,63.7651,63.6927,63.756,37000.0
2013-12-16 14:45:00,70.42,70.48,70.41,70.42,48500.0,63.7651,63.8194,63.756,63.7651,48500.0
2013-12-16 14:50:00,70.42,70.5,70.42,70.48,55900.0,63.7651,63.8375,63.7651,63.8194,55900.0
2013-12-16 14:55:00,70.48,70.53,70.48,70.53,44400.0,63.8194,63.8647,63.8194,63.8647,44400.0
2013-12-16 15:00:00,70.53,70.55,70.5,70.51,81400.0,63.8647,63.8828,63.8375,63.8466,81400.0
2013-12-16 15:05:00,70.51,70.54,70.5,70.53,85900.0,63.8466,63.8738,63.8375,63.8647,85900.0
2013-12-16 15:10:00,70.52,70.54,70.5,70.51,56300.0,63.8556,63.8738,63.8375,63.8466,56300.0
2013-12-16 15:15:00,70.52,70.59,70.51,70.58,92200.0,63.8556,63.919,63.8466,63.91,92200.0
2013-12-16 15:20:00,70.57,70.58,70.45,70.47,79000.0,63.9009,63.91,63.7923,63.8104,79000.0
2013-12-16 15:25:00,70.47,70.56,70.46,70.56,64400.0,63.8104,63.8919,63.8013,63.8919,64400.0
2013-12-16 15:30:00,70.56,70.56,70.48,70.51,76200.0,63.8919,63.8919,63.8194,63.8466,76200.0
2013-12-16 15:35:00,70.51,70.57,70.51,70.55,88100.0,63.8466,63.9009,63.8466,63.8828,88100.0
2013-12-16 15:40:00,70.55,70.65,70.51,70.62,159100.0,63.8828,63.9734,63.8466,63.9462,159100.0
2013-12-16 15:45:00,70.63,70.64,70.53,70.54,149800.0,63.9553,63.9643,63.8647,63.8738,149800.0
2013-12-16 15:50:00,70.54,70.61,70.54,70.59,174900.0,63.8738,63.9371,63.8738,63.919,174900.0
2013-12-16 15:55:00,70.59,70.59,70.49,70.51,373300.0,63.919,63.919,63.8285,63.8466,373300.0
2013-12-17 09:30:00,70.65,70.73,70.37,70.5,138500.0,63.9734,64.0458,63.7198,63.8375,138500.0
2013-12-17 09:35:00,70.46,70.47,70.14,70.17,97400.0,63.8013,63.8104,63.5116,63.5387,97400.0
2013-12-17 09:40:00,70.17,70.27,70.15,70.26,58200.0,63.5387,63.6293,63.5206,63.6202,58200.0
2013-12-17 09:45:00,70.27,70.36,70.24,70.28,52500.0,63.6293,63.7108,63.6021,63.6383,52500.0
2013-12-17 09:50:00,70.28,70.28,70.11,70.14,60500.0,63.6383,63.6383,63.4844,63.5116,60500.0
2013-12-17 09:55:00,70.15,70.25,70.13,70.23,137700.0,63.5206,63.6112,63.5025,63.5931,137700.0
2013-12-17 10:00:00,70.23,70.41,70.22,70.41,62700.0,63.5931,63.756,63.584,63.756,62700.0
2013-12-17 10:05:00,70.4,70.41,70.18,70.2,186800.0,63.747,63.756,63.5478,63.5659,186800.0
2013-12-17 10:10:00,70.2,70.32,70.17,70.32,42600.0,63.5659,63.6745,63.5387,63.6745,42600.0
2013-12-17 10:15:00,70.31,70.4,70.31,70.34,51200.0,63.6655,63.747,63.6655,63.6927,51200.0
2013-12-17 10:20:00,70.34,70.37,70.3,70.32,28500.0,63.6927,63.7198,63.6564,63.6745,28500.0
2013-12-17 10:25:00,70.32,70.32,70.26,70.26,33600.0,63.6745,63.6745,63.6202,63.6202,33600.0
2013-12-17 10:30:00,70.26,70.26,70.14,70.19,51900.0,63.6202,63.6202,63.5116,63.5568,51900.0
2013-12-17 10:35:00,70.18,70.2,70.13,70.14,59600.0,63.5478,63.5659,63.5025,63.5116,59600.0
2013-12-17 10:40:00,70.15,70.19,70.13,70.19,67300.0,63.5206,63.5568,63.5025,63.5568,67300.0
2013-12-17 10:45:00,70.19,70.2,69.95,69.96,85700.0,63.5568,63.5659,63.3395,63.3486,85700.0
2013-12-17 10:50:00,69.96,70.0,69.92,69.96,70200.0,63.3486,63.3848,63.3124,63.3486,70200.0
2013-12-17 10:55:00,69.97,69.98,69.9,69.92,68600.0,63.3576,63.3667,63.2942,63.3124,68600.0
2013-12-17 11:00:00,69.93,69.94,69.83,69.85,91200.0,63.3214,63.3305,63.2309,63.249,91200.0
2013-12-17 11:05:00,69.86,69.94,69.84,69.92,73000.0,63.258,63.3305,63.2399,63.3124,73000.0
2013-12-17 11:10:00,69.92,70.04,69.91,70.04,57300.0,63.3124,63.421,63.3033,63.421,57300.0
2013-12-17 11:15:00,70.04,70.06,70.0,70.05,65600.0,63.421,63.4391,63.3848,63.4301,65600.0
2013-12-17 11:20:00,70.06,70.09,70.03,70.08,62600.0,63.4391,63.4663,63.412,63.4572,62600.0
2013-12-17 11:25:00,70.09,70.15,70.04,70.04,77300.0,63.4663,63.5206,63.421,63.421,77300.0
2013-12-17 11:30:00,70.05,70.09,70.02,70.03,41600.0,63.4301,63.4663,63.4029,63.412,41600.0
2013-12-17 11:35:00,70.03,70.11,70.0,70.1,67300.0,63.412,63.4844,63.3848,63.4753,67300.0
2013-12-17 11:40:00,70.11,70.11,70.05,70.08,54900.0,63.4844,63.4844,63.4301,63.4572,54900.0
2013-12-17 11:45:00,70.07,70.14,70.07,70.14,49600.0,63.4482,63.5116,63.4482,63.5116,49600.0
2013-12-17 11:50:00,70.14,70.2,70.13,70.19,90400.0,63.5116,63.5659,63.5025,63.5568,90400.0
2013-12-17 11:55:00,70.19,70.24,70.18,70.24,39700.0,63.5568,63.6021,63.5478,63.6021,39700.0
2013-12-17 12:00:00,70.24,70.34,70.24,70.33,55100.0,63.6021,63.6927,63.6021,63.6836,55100.0
2013-12-17 12:05:00,70.32,70.36,70.28,70.32,78500.0,63.6745,63.7108,63.6383,63.6745,78500.0
2013-12-17 12:10:00,70.32,70.43,70.3,70.42,70900.0,63.6745,63.7742,63.6564,63.7651,70900.0
2013-12-17 12:15:00,70.43,70.47,70.39,70.44,50900.0,63.7742,63.8104,63.7379,63.7832,50900.0
2013-12-17 12:20:00,70.45,70.47,70.41,70.44,42800.0,63.7923,63.8104,63.756,63.7832,42800.0
2013-12-17 12:25:00,70.43,70.44,70.35,70.37,45400.0,63.7742,63.7832,63.7017,63.7198,45400.0
2013-12-17 12:30:00,70.37,70.38,70.34,70.36,47200.0,63.7198,63.7289,63.6927,63.7108,47200.0
2013-12-17 12:35:00,70.36,70.37,70.35,70.35,27400.0,63.7108,63.7198,63.7017,63.7017,27400.0
2013-12-17 12:40:00,70.36,70.37,70.31,70.32,70800.0,63.7108,63.7198,63.6655,63.6745,70800.0
2013-12-17 12:45:00,70.32,70.37,70.31,70.35,59500.0,63.6745,63.7198,63.6655,63.7017,59500.0
2013-12-17 12:50:00,70.36,70.42,70.35,70.41,48500.0,63.7108,63.7651,63.7017,63.756,48500.0
2013-12-17 12:55:00,70.42,70.46,70.41,70.42,52000.0,63.7651,63.8013,63.756,63.7651,52000.0
2013-12-17 13:00:00,70.42,70.48,70.41,70.48,40000.0,63.7651,63.8194,63.756,63.8194,40000.0
2013-12-17 13:05:00,70.48,70.53,70.43,70.43,59100.0,63.8194,63.8647,63.7742,63.7742,59100.0
2013-12-17 13:10:00,70.43,70.48,70.42,70.47,32200.0,63.7742,63.8194,63.7651,63.8104,32200.0
2013-12-17 13:15:00,70.46,70.48,70.45,70.46,46300.0,63.8013,63.8194,63.7923,63.8013,46300.0
2013-12-17 13:20:00,70.46,70.51,70.43,70.44,43100.0,63.8013,63.8466,63.7742,63.7832,43100.0
2013-12-17 13:25:00,70.44,70.47,70.43,70.45,33600.0,63.7832,63.8104,63.7742,63.7923,33600.0
2013-12-17 13:30:00,70.45,70.49,70.44,70.48,29700.0,63.7923,63.8285,63.7832,63.8194,29700.0
2013-12-17 13:35:00,70.47,70.52,70.46,70.49,51800.0,63.8104,63.8556,63.8013,63.8285,51800.0
2013-12-17 13:40:00,70.49,70.53,70.48,70.51,57000.0,63.8285,63.8647,63.8194,63.8466,57000.0
2013-12-17 13:45:00,70.51,70.55,70.5,70.52,52600.0,63.8466,63.8828,63.8375,63.8556,52600.0
2013-12-17 13:50:00,70.52,70.55,70.51,70.52,33100.0,63.8556,63.8828,63.8466,63.8556,33100.0
2013-12-17 13:55:00,70.52,70.55,70.47,70.48,45200.0,63.8556,63.8828,63.8104,63.8194,45200.0
2013-12-17 14:00:00,70.47,70.57,70.47,70.57,47100.0,63.8104,63.9009,63.8104,63.9009,47100.0
2013-12-17 14:05:00,70.57,70.8,70.57,70.78,189600.0,63.9009,64.1092,63.9009,64.0911,189600.0
2013-12-17 14:10:00,70.78,70.8,70.73,70.78,86800.0,64.0911,64.1092,64.0458,64.0911,86800.0
2013-12-17 14:15:00,70.78,70.81,70.77,70.8,66000.0,64.0911,64.1182,64.082,64.1092,66000.0
2013-12-17 14:20:00,70.8,70.82,70.8,70.8,71500.0,64.1092,64.1273,64.1092,64.1092,71500.0
2013-12-17 14:25:00,70.81,70.81,70.74,70.74,67300.0,64.1182,64.1182,64.0549,64.0549,67300.0
2013-12-17 14:30:00,70.74,70.77,70.7,70.72,71900.0,64.0549,64.082,64.0186,64.0367,71900.0
2013-12-17 14:35:00,70.72,70.77,70.7,70.72,89600.0,64.0367,64.082,64.0186,64.0367,89600.0
2013-12-17 14:40:00,70.72,70.75,70.69,70.72,59600.0,64.0367,64.0639,64.0096,64.0367,59600.0
2013-12-17 14:45:00,70.72,70.73,70.69,70.7,49500.0,64.0367,64.0458,64.0096,64.0186,49500.0
2013-12-17 14:50:00,70.7,70.72,70.64,70.68,57200.0,64.0186,64.0367,63.9643,64.0005,57200.0
2013-12-17 14:55:00,70.67,70.72,70.66,70.72,61000.0,63.9915,64.0367,63.9824,64.0367,61000.0
2013-12-17 15:00:00,70.71,70.8,70.7,70.78,88900.0,64.0277,64.1092,64.0186,64.0911,88900.0
2013-12-17 15:05:00,70.78,70.85,70.78,70.85,59900.0,64.0911,64.1545,64.0911,64.1545,59900.0
2013-12-17 15:10:00,70.84,70.85,70.82,70.83,66500.0,64.1454,64.1545,64.1273,64.1364,66500.0
2013-12-17 15:15:00,70.82,70.91,70.82,70.88,137700.0,64.1273,64.2088,64.1273,64.1816,137700.0
2013-12-17 15:20:00,70.88,70.9,70.84,70.84,81900.0,64.1816,64.1997,64.1454,64.1454,81900.0
2013-12-17 15:25:00,70.84,70.84,70.79,70.81,83600.0,64.1454,64.1454,64.1001,64.1182,83600.0
2013-12-17 15:30:00,70.81,70.87,70.81,70.84,126700.0,64.1182,64.1726,64.1182,64.1454,126700.0
2013-12-17 15:35:00,70.84,70.84,70.81,70.83,95600.0,64.1454,64.1454,64.1182,64.1364,95600.0
2013-12-17 15:40:00,70.83,70.84,70.78,70.81,185600.0,64.1364,64.1454,64.0911,64.1182,185600.0
2013-12-17 15:45:00,70.81,70.84,70.79,70.82,201600.0,64.1182,64.1454,64.1001,64.1273,201600.0
2013-12-17 15:50:00,70.81,70.83,70.73,70.76,186100.0,64.1182,64.1364,64.0458,64.073,186100.0
2013-12-17 15:55:00,70.76,70.79,70.66,70.67,279000.0,64.073,64.1001,63.9824,63.9915,279000.0
2013-12-18 09:30:00,70.96,71.1,70.77,71.02,281500.0,64.2541,64.3808,64.082,64.3084,281500.0
2013-12-18 09:35:00,71.02,71.3,71.02,71.17,126200.0,64.3084,64.5619,64.3084,64.4442,126200.0
2013-12-18 09:40:00,71.16,71.26,71.09,71.26,77500.0,64.4352,64.5257,64.3718,64.5257,77500.0
2013-12-18 09:45:00,71.26,71.39,71.25,71.31,71400.0,64.5257,64.6434,64.5167,64.571,71400.0
2013-12-18 09:50:00,71.31,71.35,71.2,71.26,89200.0,64.571,64.6072,64.4714,64.5257,89200.0
2013-12-18 09:55:00,71.27,71.29,71.22,71.28,64600.0,64.5348,64.5529,64.4895,64.5438,64600.0
2013-12-18 10:00:00,71.28,71.35,71.2,71.29,96100.0,64.5438,64.6072,64.4714,64.5529,96100.0
2013-12-18 10:05:00,71.29,71.42,71.28,71.39,84400.0,64.5529,64.6706,64.5438,64.6434,84400.0
2013-12-18 10:10:00,71.39,71.4,71.24,71.26,72900.0,64.6434,64.6525,64.5076,64.5257,72900.0
2013-12-18 10:15:00,71.26,71.28,71.24,71.25,77600.0,64.5257,64.5438,64.5076,64.5167,77600.0
2013-12-18 10:20:00,71.25,71.27,71.09,71.11,184700.0,64.5167,64.5348,64.3718,64.3899,184700.0
2013-12-18 10:25:00,71.12,71.21,71.11,71.2,71900.0,64.3989,64.4804,64.3899,64.4714,71900.0
2013-12-18 10:30:00,71.19,71.19,71.11,71.11,44700.0,64.4623,64.4623,64.3899,64.3899,44700.0
2013-12-18 10:35:00,71.12,71.12,70.93,70.95,57400.0,64.3989,64.3989,64.2269,64.245,57400.0
2013-12-18 10:40:00,70.95,71.0,70.9,70.9,82500.0,64.245,64.2903,64.1997,64.1997,82500.0
2013-12-18 10:45:00,70.9,70.91,70.75,70.76,75600.0,64.1997,64.2088,64.0639,64.073,75600.0
2013-12-18 10:50:00,70.76,70.81,70.71,70.81,84500.0,64.073,64.1182,64.0277,64.1182,84500.0
2013-12-18 10:55:00,70.8,70.82,70.73,70.73,52200.0,64.1092,64.1273,64.0458,64.0458,52200.0
2013-12-18 11:00:00,70.74,70.77,70.69,70.74,86000.0,64.0549,64.082,64.0096,64.0549,86000.0
2013-12-18 11:05:00,70.73,70.79,70.72,70.78,41700.0,64.0458,64.1001,64.0367,64.0911,41700.0
2013-12-18 11:10:00,70.78,70.81,70.75,70.77,42800.0,64.0911,64.1182,64.0639,64.082,42800.0
2013-12-18 11:15:00,70.77,70.78,70.7,70.71,45800.0,64.082,64.0911,64.0186,64.0277,45800.0
2013-12-18 11:20:00,70.7,70.71,70.69,70.7,23900.0,64.0186,64.0277,64.0096,64.0186,23900.0
2013-12-18 11:25:00,70.7,70.71,70.61,70.62,78700.0,64.0186,64.0277,63.9371,63.9462,78700.0
2013-12-18 11:30:00,70.61,70.64,70.53,70.55,65400.0,63.9371,63.9643,63.8647,63.8828,65400.0
2013-12-18 11:35:00,70.55,70.61,70.53,70.57,48300.0,63.8828,63.9371,63.8647,63.9009,48300.0
2013-12-18 11:40:00,70.56,70.58,70.46,70.58,141800.0,63.8919,63.91,63.8013,63.91,141800.0
2013-12-18 11:45:00,70.57,70.59,70.5,70.54,38400.0,63.9009,63.919,63.8375,63.8738,38400.0
2013-12-18 11:50:00,70.54,70.63,70.51,70.63,50300.0,63.8738,63.9553,63.8466,63.9553,50300.0
2013-12-18 11:55:00,70.62,70.66,70.61,70.64,59800.0,63.9462,63.9824,63.9371,63.9643,59800.0
2013-12-18 12:00:00,70.64,70.71,70.62,70.71,63700.0,63.9643,64.0277,63.9462,64.0277,63700.0
2013-12-18 12:05:00,70.72,70.75,70.71,70.75,26300.0,64.0367,64.0639,64.0277,64.0639,26300.0
2013-12-18 12:10:00,70.75,70.79,70.75,70.77,32400.0,64.0639,64.1001,64.0639,64.082,32400.0
2013-12-18 12:15:00,70.78,70.78,70.69,70.71,47300.0,64.0911,64.0911,64.0096,64.0277,47300.0
2013-12-18 12:20:00,70.72,70.77,70.7,70.76,33500.0,64.0367,64.082,64.0186,64.073,33500.0
2013-12-18 12:25:00,70.76,70.77,70.72,70.73,46600.0,64.073,64.082,64.0367,64.0458,46600.0
2013-12-18 12:30:00,70.73,70.75,70.68,70.71,40000.0,64.0458,64.0639,64.0005,64.0277,40000.0
2013-12-18 12:35:00,70.71,70.79,70.69,70.78,33800.0,64.0277,64.1001,64.0096,64.0911,33800.0
2013-12-18 12:40:00,70.79,70.79,70.7,70.71,47000.0,64.1001,64.1001,64.0186,64.0277,47000.0
2013-12-18 12:45:00,70.7,70.77,70.7,70.75,37800.0,64.0186,64.082,64.0186,64.0639,37800.0
2013-12-18 12:50:00,70.75,70.75,70.63,70.66,45600.0,64.0639,64.0639,63.9553,63.9824,45600.0
2013-12-18 12:55:00,70.65,70.65,70.5,70.6,82600.0,63.9734,63.9734,63.8375,63.9281,82600.0
2013-12-18 13:00:00,70.61,70.64,70.56,70.62,59700.0,63.9371,63.9643,63.8919,63.9462,59700.0
2013-12-18 13:05:00,70.62,70.66,70.57,70.64,32700.0,63.9462,63.9824,63.9009,63.9643,32700.0
2013-12-18 13:10:00,70.65,70.67,70.44,70.47,80400.0,63.9734,63.9915,63.7832,63.8104,80400.0
2013-12-18 13:15:00,70.45,70.52,70.43,70.51,46600.0,63.7923,63.8556,63.7742,63.8466,46600.0
2013-12-18 13:20:00,70.5,70.51,70.45,70.51,35800.0,63.8375,63.8466,63.7923,63.8466,35800.0
2013-12-18 13:25:00,70.52,70.59,70.51,70.57,46700.0,63.8556,63.919,63.8466,63.9009,46700.0
2013-12-18 13:30:00,70.57,70.59,70.47,70.48,44000.0,63.9009,63.919,63.8104,63.8194,44000.0
2013-12-18 13:35:00,70.48,70.54,70.44,70.54,33700.0,63.8194,63.8738,63.7832,63.8738,33700.0
2013-12-18 13:40:00,70.53,70.54,70.5,70.51,31800.0,63.8647,63.8738,63.8375,63.8466,31800.0
2013-12-18 13:45:00,70.5,70.59,70.5,70.59,26700.0,63.8375,63.919,63.8375,63.919,26700.0
2013-12-18 13:50:00,70.59,70.65,70.58,70.65,58400.0,63.919,63.9734,63.91,63.9734,58400.0
2013-12-18 13:55:00,70.64,70.98,70.64,70.77,78800.0,63.9643,64.2722,63.9643,64.082,78800.0
2013-12-18 14:00:00,70.79,71.11,70.12,71.05,256400.0,64.1001,64.3899,63.4934,64.3356,256400.0
2013-12-18 14:05:00,71.06,71.5,71.04,71.36,173500.0,64.3446,64.743,64.3265,64.6163,173500.0
2013-12-18 14:10:00,71.39,71.46,71.24,71.24,116100.0,64.6434,64.7068,64.5076,64.5076,116100.0
2013-12-18 14:15:00,71.25,71.28,71.06,71.22,108600.0,64.5167,64.5438,64.3446,64.4895,108600.0
2013-12-18 14:20:00,71.22,71.42,71.18,71.42,131100.0,64.4895,64.6706,64.4533,64.6706,131100.0
2013-12-18 14:25:00,71.42,71.43,71.25,71.29,99800.0,64.6706,64.6797,64.5167,64.5529,99800.0
2013-12-18 14:30:00,71.3,71.42,71.28,71.39,132100.0,64.5619,64.6706,64.5438,64.6434,132100.0
2013-12-18 14:35:00,71.39,71.63,71.38,71.63,177300.0,64.6434,64.8607,64.6344,64.8607,177300.0
2013-12-18 14:40:00,71.62,71.62,71.49,71.53,123800.0,64.8517,64.8517,64.734,64.7702,123800.0
2013-12-18 14:45:00,71.53,71.61,71.49,71.49,110100.0,64.7702,64.8426,64.734,64.734,110100.0
2013-12-18 14:50:00,71.49,71.54,71.42,71.5,121100.0,64.734,64.7793,64.6706,64.743,121100.0
2013-12-18 14:55:00,71.5,71.65,71.49,71.57,174000.0,64.743,64.8789,64.734,64.8064,174000.0
2013-12-18 15:00:00,71.58,71.63,71.52,71.61,97700.0,64.8155,64.8607,64.7611,64.8426,97700.0
2013-12-18 15:05:00,71.62,71.67,71.57,71.62,105500.0,64.8517,64.897,64.8064,64.8517,105500.0
2013-12-18 15:10:00,71.63,71.88,71.63,71.85,196100.0,64.8607,65.0871,64.8607,65.06,196100.0
2013-12-18 15:15:00,71.86,71.98,71.84,71.96,184400.0,65.069,65.1777,65.0509,65.1596,184400.0
2013-12-18 15:20:00,71.96,72.09,71.93,71.95,255400.0,65.1596,65.2773,65.1324,65.1505,255400.0
2013-12-18 15:25:00,71.94,71.96,71.77,71.9,146900.0,65.1415,65.1596,64.9875,65.1052,146900.0
2013-12-18 15:30:00,71.9,71.95,71.81,71.83,175000.0,65.1052,65.1505,65.0237,65.0418,175000.0
2013-12-18 15:35:00,71.83,72.11,71.82,72.1,215000.0,65.0418,65.2954,65.0328,65.2863,215000.0
2013-12-18 15:40:00,72.1,72.16,72.04,72.1,211200.0,65.2863,65.3407,65.232,65.2863,211200.0
2013-12-18 15:45:00,72.09,72.14,71.89,71.91,316800.0,65.2773,65.3226,65.0962,65.1143,316800.0
2013-12-18 15:50:00,71.91,72.01,71.91,71.97,232600.0,65.1143,65.2048,65.1143,65.1686,232600.0
2013-12-18 15:55:00,71.97,72.2,71.96,72.2,529300.0,65.1686,65.3769,65.1596,65.3769,529300.0
2013-12-19 09:30:00,72.14,72.5,72.1,72.47,199000.0,65.3226,65.6485,65.2863,65.6214,199000.0
2013-12-19 09:35:00,72.46,72.54,72.35,72.4,152600.0,65.6123,65.6848,65.5127,65.558,152600.0
2013-12-19 09:40:00,72.39,72.52,72.16,72.51,169100.0,65.5489,65.6666,65.3407,65.6576,169100.0
2013-12-19 09:45:00,72.52,72.57,72.36,72.38,71100.0,65.6666,65.7119,65.5218,65.5399,71100.0
2013-12-19 09:50:00,72.38,72.44,72.32,72.42,75100.0,65.5399,65.5942,65.4855,65.5761,75100.0
2013-12-19 09:55:00,72.42,72.49,72.35,72.46,67500.0,65.5761,65.6395,65.5127,65.6123,67500.0
2013-12-19 10:00:00,72.48,72.55,72.38,72.43,82600.0,65.6304,65.6938,65.5399,65.5851,82600.0
2013-12-19 10:05:00,72.43,72.45,72.36,72.42,85900.0,65.5851,65.6033,65.5218,65.5761,85900.0
2013-12-19 10:10:00,72.42,72.47,72.28,72.28,137900.0,65.5761,65.6214,65.4493,65.4493,137900.0
2013-12-19 10:15:00,72.28,72.42,72.26,72.4,91400.0,65.4493,65.5761,65.4312,65.558,91400.0
2013-12-19 10:20:00,72.4,72.45,72.35,72.36,48000.0,65.558,65.6033,65.5127,65.5218,48000.0
2013-12-19 10:25:00,72.36,72.42,72.34,72.39,53000.0,65.5218,65.5761,65.5037,65.5489,53000.0
2013-12-19 10:30:00,72.4,72.41,72.29,72.38,71200.0,65.558,65.567,65.4584,65.5399,71200.0
2013-12-19 10:35:00,72.37,72.39,72.31,72.35,49800.0,65.5308,65.5489,65.4765,65.5127,49800.0
2013-12-19 10:40:00,72.35,72.48,72.33,72.47,125900.0,65.5127,65.6304,65.4946,65.6214,125900.0
2013-12-19 10:45:00,72.47,72.5,72.39,72.44,82400.0,65.6214,65.6485,65.5489,65.5942,82400.0
2013-12-19 10:50:00,72.45,72.47,72.39,72.47,61900.0,65.6033,65.6214,65.5489,65.6214,61900.0
2013-12-19 10:55:00,72.46,72.48,72.37,72.38,52900.0,65.6123,65.6304,65.5308,65.5399,52900.0
2013-12-19 11:00:00,72.38,72.43,72.37,72.41,45600.0,65.5399,65.5851,65.5308,65.567,45600.0
2013-12-19 11:05:00,72.41,72.44,72.36,72.4,47400.0,65.567,65.5942,65.5218,65.558,47400.0
2013-12-19 11:10:00,72.4,72.46,72.36,72.42,66100.0,65.558,65.6123,65.5218,65.5761,66100.0
2013-12-19 11:15:00,72.42,72.44,72.36,72.38,64400.0,65.5761,65.5942,65.5218,65.5399,64400.0
2013-12-19 11:20:00,72.39,72.41,72.35,72.4,52200.0,65.5489,65.567,65.5127,65.558,52200.0
2013-12-19 11:25:00,72.39,72.51,72.37,72.5,69500.0,65.5489,65.6576,65.5308,65.6485,69500.0
2013-12-19 11:30:00,72.5,72.62,72.5,72.61,85800.0,65.6485,65.7572,65.6485,65.7481,85800.0
2013-12-19 11:35:00,72.61,72.66,72.61,72.62,72700.0,65.7481,65.7934,65.7481,65.7572,72700.0
2013-12-19 11:40:00,72.62,72.67,72.6,72.65,41700.0,65.7572,65.8025,65.7391,65.7844,41700.0
2013-12-19 11:45:00,72.65,72.68,72.61,72.61,56800.0,65.7844,65.8115,65.7481,65.7481,56800.0
2013-12-19 11:50:00,72.61,72.77,72.6,72.76,68100.0,65.7481,65.893,65.7391,65.884,68100.0
2013-12-19 11:55:00,72.75,72.77,72.7,72.71,55800.0,65.8749,65.893,65.8296,65.8387,55800.0
2013-12-19 12:00:00,72.7,72.73,72.67,72.68,69800.0,65.8296,65.8568,65.8025,65.8115,69800.0
2013-12-19 12:05:00,72.68,72.77,72.68,72.74,58100.0,65.8115,65.893,65.8115,65.8659,58100.0
2013-12-19 12:10:00,72.73,72.74,72.68,72.73,36000.0,65.8568,65.8659,65.8115,65.8568,36000.0
2013-12-19 12:15:00,72.73,72.8,72.72,72.79,55300.0,65.8568,65.9202,65.8477,65.9111,55300.0
2013-12-19 12:20:00,72.8,72.87,72.79,72.86,62700.0,65.9202,65.9836,65.9111,65.9745,62700.0
2013-12-19 12:25:00,72.86,72.87,72.76,72.83,41800.0,65.9745,65.9836,65.884,65.9473,41800.0
2013-12-19 12:30:00,72.84,72.86,72.77,72.83,61000.0,65.9564,65.9745,65.893,65.9473,61000.0
2013-12-19 12:35:00,72.82,72.84,72.77,72.77,46500.0,65.9383,65.9564,65.893,65.893,46500.0
2013-12-19 12:40:00,72.77,72.83,72.77,72.81,35700.0,65.893,65.9473,65.893,65.9292,35700.0
2013-12-19 12:45:00,72.81,72.83,72.79,72.8,41500.0,65.9292,65.9473,65.9111,65.9202,41500.0
2013-12-19 12:50:00,72.81,72.87,72.8,72.87,33900.0,65.9292,65.9836,65.9202,65.9836,33900.0
2013-12-19 12:55:00,72.88,72.88,72.85,72.86,33500.0,65.9926,65.9926,65.9655,65.9745,33500.0
2013-12-19 13:00:00,72.86,72.89,72.85,72.88,56600.0,65.9745,66.0017,65.9655,65.9926,56600.0
2013-12-19 13:05:00,72.88,72.98,72.87,72.97,69800.0,65.9926,66.0832,65.9836,66.0741,69800.0
2013-12-19 13:10:00,72.97,73.0,72.88,72.88,67100.0,66.0741,66.1013,65.9926,65.9926,67100.0
2013-12-19 13:15:00,72.89,73.03,72.89,73.02,123000.0,66.0017,66.1284,66.0017,66.1194,123000.0
2013-12-19 13:20:00,73.03,73.05,73.01,73.04,52800.0,66.1284,66.1466,66.1103,66.1375,52800.0
2013-12-19 13:25:00,73.05,73.05,73.0,73.01,34300.0,66.1466,66.1466,66.1013,66.1103,34300.0
2013-12-19 13:30:00,73.0,73.08,72.99,73.07,80800.0,66.1013,66.1737,66.0922,66.1647,80800.0
2013-12-19 13:35:00,73.07,73.08,73.01,73.04,33500.0,66.1647,66.1737,66.1103,66.1375,33500.0
2013-12-19 13:40:00,73.04,73.04,72.99,72.99,51400.0,66.1375,66.1375,66.0922,66.0922,51400.0
2013-12-19 13:45:00,73.0,73.0,72.93,72.94,58600.0,66.1013,66.1013,66.0379,66.047,58600.0
2013-12-19 13:50:00,72.94,72.97,72.92,72.93,40700.0,66.047,66.0741,66.0288,66.0379,40700.0
2013-12-19 13:55:00,72.92,72.94,72.9,72.93,44900.0,66.0288,66.047,66.0107,66.0379,44900.0
2013-12-19 14:00:00,72.94,72.98,72.91,72.94,47100.0,66.047,66.0832,66.0198,66.047,47100.0
2013-12-19 14:05:00,72.93,72.97,72.92,72.97,72000.0,66.0379,66.0741,66.0288,66.0741,72000.0
2013-12-19 14:10:00,72.98,72.98,72.9,72.93,70200.0,66.0832,66.0832,66.0107,66.0379,70200.0
2013-12-19 14:15:00,72.94,72.97,72.87,72.89,57800.0,66.047,66.0741,65.9836,66.0017,57800.0
2013-12-19 14:20:00,72.88,72.88,72.78,72.8,62500.0,65.9926,65.9926,65.9021,65.9202,62500.0
2013-12-19 14:25:00,72.79,72.86,72.76,72.78,69500.0,65.9111,65.9745,65.884,65.9021,69500.0
2013-12-19 14:30:00,72.78,72.83,72.78,72.82,54600.0,65.9021,65.9473,65.9021,65.9383,54600.0
2013-12-19 14:35:00,72.82,72.82,72.78,72.79,51400.0,65.9383,65.9383,65.9021,65.9111,51400.0
2013-12-19 14:40:00,72.8,72.86,72.8,72.84,63900.0,65.9202,65.9745,65.9202,65.9564,63900.0
2013-12-19 14:45:00,72.84,72.85,72.78,72.78,56100.0,65.9564,65.9655,65.9021,65.9021,56100.0
2013-12-19 14:50:00,72.78,72.85,72.78,72.84,56400.0,65.9021,65.9655,65.9021,65.9564,56400.0
2013-12-19 14:55:00,72.84,72.87,72.81,72.85,65100.0,65.9564,65.9836,65.9292,65.9655,65100.0
2013-12-19 15:00:00,72.84,72.95,72.84,72.94,86000.0,65.9564,66.056,65.9564,66.047,86000.0
2013-12-19 15:05:00,72.94,73.03,72.92,72.97,151900.0,66.047,66.1284,66.0288,66.0741,151900.0
2013-12-19 15:10:00,72.96,73.02,72.92,73.02,80300.0,66.0651,66.1194,66.0288,66.1194,80300.0
2013-12-19 15:15:00,73.01,73.08,72.98,73.02,114700.0,66.1103,66.1737,66.0832,66.1194,114700.0
2013-12-19 15:20:00,73.03,73.03,72.97,72.98,75600.0,66.1284,66.1284,66.0741,66.0832,75600.0
2013-12-19 15:25:00,72.98,73.0,72.93,72.99,97000.0,66.0832,66.1013,66.0379,66.0922,97000.0
2013-12-19 15:30:00,72.99,73.0,72.92,72.98,72800.0,66.0922,66.1013,66.0288,66.0832,72800.0
2013-12-19 15:35:00,72.97,73.07,72.97,73.05,128100.0,66.0741,66.1647,66.0741,66.1466,128100.0
2013-12-19 15:40:00,73.04,73.07,72.99,72.99,134100.0,66.1375,66.1647,66.0922,66.0922,134100.0
2013-12-19 15:45:00,72.99,72.99,72.92,72.95,216000.0,66.0922,66.0922,66.0288,66.056,216000.0
2013-12-19 15:50:00,72.95,73.0,72.94,72.98,261500.0,66.056,66.1013,66.047,66.0832,261500.0
2013-12-19 15:55:00,72.98,73.02,72.93,72.97,372000.0,66.0832,66.1194,66.0379,66.0741,372000.0
2013-12-20 09:30:00,73.11,73.36,73.09,73.26,1821000.0,66.2009,66.4273,66.1828,66.3367,1821000.0
2013-12-20 09:35:00,73.26,73.36,73.21,73.27,85700.0,66.3367,66.4273,66.2914,66.3458,85700.0
2013-12-20 09:40:00,73.27,73.36,73.15,73.27,83100.0,66.3458,66.4273,66.2371,66.3458,83100.0
2013-12-20 09:45:00,73.26,73.42,73.26,73.32,207600.0,66.3367,66.4816,66.3367,66.391,207600.0
2013-12-20 09:50:00,73.33,73.45,73.33,73.45,62700.0,66.4001,66.5088,66.4001,66.5088,62700.0
2013-12-20 09:55:00,73.44,73.56,73.44,73.55,115200.0,66.4997,66.6084,66.4997,66.5993,115200.0
2013-12-20 10:00:00,73.54,73.54,73.4,73.41,79600.0,66.5902,66.5902,66.4635,66.4725,79600.0
2013-12-20 10:05:00,73.42,73.52,73.41,73.42,74800.0,66.4816,66.5721,66.4725,66.4816,74800.0
2013-12-20 10:10:00,73.41,73.45,73.38,73.44,57900.0,66.4725,66.5088,66.4454,66.4997,57900.0
2013-12-20 10:15:00,73.45,73.48,73.33,73.34,66700.0,66.5088,66.5359,66.4001,66.4091,66700.0
2013-12-20 10:20:00,73.33,73.35,73.15,73.24,99300.0,66.4001,66.4182,66.2371,66.3186,99300.0
2013-12-20 10:25:00,73.24,73.32,73.19,73.27,61600.0,66.3186,66.391,66.2733,66.3458,61600.0
2013-12-20 10:30:00,73.27,73.3,73.22,73.24,62000.0,66.3458,66.3729,66.3005,66.3186,62000.0
2013-12-20 10:35:00,73.25,73.25,73.14,73.15,82900.0,66.3277,66.3277,66.2281,66.2371,82900.0
2013-12-20 10:40:00,73.15,73.17,73.11,73.14,83300.0,66.2371,66.2552,66.2009,66.2281,83300.0
2013-12-20 10:45:00,73.14,73.23,73.13,73.22,74900.0,66.2281,66.3095,66.219,66.3005,74900.0
2013-12-20 10:50:00,73.23,73.25,73.21,73.23,82800.0,66.3095,66.3277,66.2914,66.3095,82800.0
2013-12-20 10:55:00,73.23,73.28,73.22,73.22,79000.0,66.3095,66.3548,66.3005,66.3005,79000.0
2013-12-20 11:00:00,73.22,73.23,73.11,73.11,82500.0,66.3005,66.3095,66.2009,66.2009,82500.0
2013-12-20 11:05:00,73.11,73.12,73.07,73.08,66400.0,66.2009,66.2099,66.1647,66.1737,66400.0
2013-12-20 11:10:00,73.09,73.15,73.05,73.1,73800.0,66.1828,66.2371,66.1466,66.1918,73800.0
2013-12-20 11:15:00,73.11,73.15,73.1,73.13,45000.0,66.2009,66.2371,66.1918,66.219,45000.0
2013-12-20 11:20:00,73.12,73.15,73.1,73.11,54100.0,66.2099,66.2371,66.1918,66.2009,54100.0
2013-12-20 11:25:00,73.12,73.15,73.07,73.09,65100.0,66.2099,66.2371,66.1647,66.1828,65100.0
2013-12-20 11:30:00,73.1,73.16,73.08,73.08,63600.0,66.1918,66.2462,66.1737,66.1737,63600.0
2013-12-20 11:35:00,73.08,73.16,73.08,73.16,66000.0,66.1737,66.2462,66.1737,66.2462,66000.0
2013-12-20 11:40:00,73.16,73.2,73.14,73.18,51600.0,66.2462,66.2824,66.2281,66.2643,51600.0
2013-12-20 11:45:00,73.18,73.2,73.14,73.18,54000.0,66.2643,66.2824,66.2281,66.2643,54000.0
2013-12-20 11:50:00,73.18,73.23,73.14,73.21,57000.0,66.2643,66.3095,66.2281,66.2914,57000.0
2013-12-20 11:55:00,73.21,73.25,73.16,73.25,50500.0,66.2914,66.3277,66.2462,66.3277,50500.0
2013-12-20 12:00:00,73.24,73.29,73.24,73.24,81500.0,66.3186,66.3639,66.3186,66.3186,81500.0
2013-12-20 12:05:00,73.24,73.27,73.22,73.25,85900.0,66.3186,66.3458,66.3005,66.3277,85900.0
2013-12-20 12:10:00,73.25,73.26,73.23,73.23,73500.0,66.3277,66.3367,66.3095,66.3095,73500.0
2013-12-20 12:15:00,73.23,73.28,73.23,73.25,64800.0,66.3095,66.3548,66.3095,66.3277,64800.0
2013-12-20 12:20:00,73.25,73.27,73.21,73.25,62900.0,66.3277,66.3458,66.2914,66.3277,62900.0
2013-12-20 12:25:00,73.24,73.33,73.23,73.29,69900.0,66.3186,66.4001,66.3095,66.3639,69900.0
2013-12-20 12:30:00,73.29,73.35,73.27,73.34,47700.0,66.3639,66.4182,66.3458,66.4091,47700.0
2013-12-20 12:35:00,73.35,73.36,73.3,73.32,47300.0,66.4182,66.4273,66.3729,66.391,47300.0
2013-12-20 12:40:00,73.32,73.33,73.25,73.27,76700.0,66.391,66.4001,66.3277,66.3458,76700.0
2013-12-20 12:45:00,73.27,73.28,73.22,73.25,46600.0,66.3458,66.3548,66.3005,66.3277,46600.0
2013-12-20 12:50:00,73.24,73.25,73.2,73.21,72700.0,66.3186,66.3277,66.2824,66.2914,72700.0
2013-12-20 12:55:00,73.21,73.27,73.18,73.2,78100.0,66.2914,66.3458,66.2643,66.2824,78100.0
2013-12-20 13:00:00,73.2,73.25,73.2,73.23,67300.0,66.2824,66.3277,66.2824,66.3095,67300.0
2013-12-20 13:05:00,73.23,73.28,73.23,73.24,42200.0,66.3095,66.3548,66.3095,66.3186,42200.0
2013-12-20 13:10:00,73.24,73.26,73.22,73.26,68700.0,66.3186,66.3367,66.3005,66.3367,68700.0
2013-12-20 13:15:00,73.26,73.28,73.22,73.26,66100.0,66.3367,66.3548,66.3005,66.3367,66100.0
2013-12-20 13:20:00,73.26,73.28,73.22,73.27,76700.0,66.3367,66.3548,66.3005,66.3458,76700.0
2013-12-20 13:25:00,73.26,73.27,73.18,73.18,45500.0,66.3367,66.3458,66.2643,66.2643,45500.0
2013-12-20 13:30:00,73.18,73.21,73.15,73.18,80000.0,66.2643,66.2914,66.2371,66.2643,80000.0
2013-12-20 13:35:00,73.17,73.19,73.15,73.18,53800.0,66.2552,66.2733,66.2371,66.2643,53800.0
2013-12-20 13:40:00,73.19,73.21,73.17,73.18,42500.0,66.2733,66.2914,66.2552,66.2643,42500.0
2013-12-20 13:45:00,73.19,73.19,73.14,73.16,69100.0,66.2733,66.2733,66.2281,66.2462,69100.0
2013-12-20 13:50:00,73.16,73.16,73.11,73.15,72300.0,66.2462,66.2462,66.2009,66.2371,72300.0
2013-12-20 13:55:00,73.14,73.23,73.14,73.2,58400.0,66.2281,66.3095,66.2281,66.2824,58400.0
2013-12-20 14:00:00,73.21,73.22,73.15,73.16,60900.0,66.2914,66.3005,66.2371,66.2462,60900.0
2013-12-20 14:05:00,73.16,73.16,73.1,73.11,99700.0,66.2462,66.2462,66.1918,66.2009,99700.0
2013-12-20 14:10:00,73.11,73.18,73.1,73.12,71200.0,66.2009,66.2643,66.1918,66.2099,71200.0
2013-12-20 14:15:00,73.12,73.16,73.11,73.14,72400.0,66.2099,66.2462,66.2009,66.2281,72400.0
2013-12-20 14:20:00,73.14,73.15,73.07,73.09,98400.0,66.2281,66.2371,66.1647,66.1828,98400.0
2013-12-20 14:25:00,73.09,73.1,73.05,73.05,106600.0,66.1828,66.1918,66.1466,66.1466,106600.0
2013-12-20 14:30:00,73.05,73.08,73.02,73.03,111100.0,66.1466,66.1737,66.1194,66.1284,111100.0
2013-12-20 14:35:00,73.03,73.07,73.02,73.05,58000.0,66.1284,66.1647,66.1194,66.1466,58000.0
2013-12-20 14:40:00,73.06,73.08,73.0,73.02,190000.0,66.1556,66.1737,66.1013,66.1194,190000.0
2013-12-20 14:45:00,73.03,73.09,73.0,73.06,153900.0,66.1284,66.1828,66.1013,66.1556,153900.0
2013-12-20 14:50:00,73.07,73.1,72.95,72.96,101800.0,66.1647,66.1918,66.056,66.0651,101800.0
2013-12-20 14:55:00,72.96,72.99,72.94,72.97,86000.0,66.0651,66.0922,66.047,66.0741,86000.0
2013-12-20 15:00:00,72.97,73.0,72.87,72.87,72700.0,66.0741,66.1013,65.9836,65.9836,72700.0
2013-12-20 15:05:00,72.87,72.88,72.77,72.79,133200.0,65.9836,65.9926,65.893,65.9111,133200.0
2013-12-20 15:10:00,72.79,72.88,72.79,72.87,76300.0,65.9111,65.9926,65.9111,65.9836,76300.0
2013-12-20 15:15:00,72.88,72.93,72.87,72.9,82500.0,65.9926,66.0379,65.9836,66.0107,82500.0
2013-12-20 15:20:00,72.89,72.9,72.79,72.79,95500.0,66.0017,66.0107,65.9111,65.9111,95500.0
2013-12-20 15:25:00,72.8,72.81,72.65,72.66,165700.0,65.9202,65.9292,65.7844,65.7934,165700.0
2013-12-20 15:30:00,72.67,72.74,72.66,72.69,145100.0,65.8025,65.8659,65.7934,65.8206,145100.0
2013-12-20 15:35:00,72.69,72.74,72.65,72.73,180700.0,65.8206,65.8659,65.7844,65.8568,180700.0
2013-12-20 15:40:00,72.74,72.78,72.6,72.61,166500.0,65.8659,65.9021,65.7391,65.7481,166500.0
2013-12-20 15:45:00,72.61,72.66,72.5,72.51,441600.0,65.7481,65.7934,65.6485,65.6576,441600.0
2013-12-20 15:50:00,72.52,72.56,72.47,72.48,391100.0,65.6666,65.7029,65.6214,65.6304,391100.0
2013-12-20 15:55:00,72.47,72.52,72.34,72.5,960500.0,65.6214,65.6666,65.5037,65.6485,960500.0
2013-12-23 09:30:00,72.89,72.94,72.71,72.73,161900.0,66.0017,66.047,65.8387,65.8568,161900.0
2013-12-23 09:35:00,72.72,72.89,72.66,72.86,61800.0,65.8477,66.0017,65.7934,65.9745,61800.0
2013-12-23 09:40:00,72.86,72.91,72.77,72.91,70800.0,65.9745,66.0198,65.893,66.0198,70800.0
2013-12-23 09:45:00,72.91,72.92,72.74,72.84,276300.0,66.0198,66.0288,65.8659,65.9564,276300.0
2013-12-23 09:50:00,72.84,72.9,72.71,72.75,73700.0,65.9564,66.0107,65.8387,65.8749,73700.0
2013-12-23 09:55:00,72.75,72.81,72.7,72.73,68600.0,65.8749,65.9292,65.8296,65.8568,68600.0
2013-12-23 10:00:00,72.71,72.79,72.68,72.78,73000.0,65.8387,65.9111,65.8115,65.9021,73000.0
2013-12-23 10:05:00,72.78,72.83,72.69,72.74,104000.0,65.9021,65.9473,65.8206,65.8659,104000.0
2013-12-23 10:10:00,72.74,72.82,72.72,72.72,82400.0,65.8659,65.9383,65.8477,65.8477,82400.0
2013-12-23 10:15:00,72.73,72.76,72.7,72.74,53600.0,65.8568,65.884,65.8296,65.8659,53600.0
2013-12-23 10:20:00,72.74,72.77,72.69,72.77,53600.0,65.8659,65.893,65.8206,65.893,53600.0
2013-12-23 10:25:00,72.77,72.83,72.75,72.79,82300.0,65.893,65.9473,65.8749,65.9111,82300.0
2013-12-23 10:30:00,72.8,72.84,72.77,72.84,58900.0,65.9202,65.9564,65.893,65.9564,58900.0
2013-12-23 10:35:00,72.84,72.84,72.77,72.81,66700.0,65.9564,65.9564,65.893,65.9292,66700.0
2013-12-23 10:40:00,72.82,72.86,72.79,72.85,55700.0,65.9383,65.9745,65.9111,65.9655,55700.0
2013-12-23 10:45:00,72.85,72.94,72.83,72.93,85000.0,65.9655,66.047,65.9473,66.0379,85000.0
2013-12-23 10:50:00,72.92,72.93,72.89,72.91,44800.0,66.0288,66.0379,66.0017,66.0198,44800.0
2013-12-23 10:55:00,72.91,72.93,72.89,72.9,57100.0,66.0198,66.0379,66.0017,66.0107,57100.0
2013-12-23 11:00:00,72.89,72.95,72.87,72.92,41500.0,66.0017,66.056,65.9836,66.0288,41500.0
2013-12-23 11:05:00,72.92,72.96,72.91,72.96,35900.0,66.0288,66.0651,66.0198,66.0651,35900.0
2013-12-23 11:10:00,72.96,73.0,72.95,72.98,56100.0,66.0651,66.1013,66.056,66.0832,56100.0
2013-12-23 11:15:00,72.97,73.02,72.91,72.94,82600.0,66.0741,66.1194,66.0198,66.047,82600.0
2013-12-23 11:20:00,72.94,72.94,72.86,72.88,49200.0,66.047,66.047,65.9745,65.9926,49200.0
2013-12-23 11:25:00,72.88,72.94,72.85,72.93,212800.0,65.9926,66.047,65.9655,66.0379,212800.0
2013-12-23 11:30:00,72.93,72.94,72.84,72.85,65100.0,66.0379,66.047,65.9564,65.9655,65100.0
2013-12-23 11:35:00,72.85,72.86,72.82,72.86,36600.0,65.9655,65.9745,65.9383,65.9745,36600.0
2013-12-23 11:40:00,72.86,72.93,72.84,72.92,48100.0,65.9745,66.0379,65.9564,66.0288,48100.0
2013-12-23 11:45:00,72.92,72.94,72.87,72.93,75200.0,66.0288,66.047,65.9836,66.0379,75200.0
2013-12-23 11:50:00,72.93,73.0,72.91,72.99,60600.0,66.0379,66.1013,66.0198,66.0922,60600.0
2013-12-23 11:55:00,73.0,73.01,72.97,73.01,39500.0,66.1013,66.1103,66.0741,66.1103,39500.0
2013-12-23 12:00:00,73.01,73.02,72.98,72.98,40600.0,66.1103,66.1194,66.0832,66.0832,40600.0
2013-12-23 12:05:00,72.99,73.05,72.98,73.05,72000.0,66.0922,66.1466,66.0832,66.1466,72000.0
2013-12-23 12:10:00,73.05,73.05,73.01,73.03,47100.0,66.1466,66.1466,66.1103,66.1284,47100.0
2013-12-23 12:15:00,73.03,73.08,73.02,73.04,48400.0,66.1284,66.1737,66.1194,66.1375,48400.0
2013-12-23 12:20:00,73.04,73.13,73.03,73.12,49700.0,66.1375,66.219,66.1284,66.2099,49700.0
2013-12-23 12:25:00,73.12,73.15,73.11,73.15,37600.0,66.2099,66.2371,66.2009,66.2371,37600.0
2013-12-23 12:30:00,73.14,73.16,73.1,73.1,47200.0,66.2281,66.2462,66.1918,66.1918,47200.0
2013-12-23 12:35:00,73.1,73.11,73.07,73.07,53500.0,66.1918,66.2009,66.1647,66.1647,53500.0
2013-12-23 12:40:00,73.06,73.09,73.02,73.02,59200.0,66.1556,66.1828,66.1194,66.1194,59200.0
2013-12-23 12:45:00,73.02,73.03,73.0,73.0,56800.0,66.1194,66.1284,66.1013,66.1013,56800.0
2013-12-23 12:50:00,73.01,73.02,72.95,72.97,55700.0,66.1103,66.1194,66.056,66.0741,55700.0
2013-12-23 12:55:00,72.97,73.0,72.95,72.99,39800.0,66.0741,66.1013,66.056,66.0922,39800.0
2013-12-23 13:00:00,72.99,73.01,72.99,73.0,39200.0,66.0922,66.1103,66.0922,66.1013,39200.0
2013-12-23 13:05:00,73.01,73.03,73.0,73.02,44300.0,66.1103,66.1284,66.1013,66.1194,44300.0
2013-12-23 13:10:00,73.03,73.05,73.02,73.04,45300.0,66.1284,66.1466,66.1194,66.1375,45300.0
2013-12-23 13:15:00,73.03,73.04,73.01,73.04,41000.0,66.1284,66.1375,66.1103,66.1375,41000.0
2013-12-23 13:20:00,73.04,73.05,73.01,73.02,45700.0,66.1375,66.1466,66.1103,66.1194,45700.0
2013-12-23 13:25:00,73.03,73.03,72.99,72.99,51800.0,66.1284,66.1284,66.0922,66.0922,51800.0
2013-12-23 13:30:00,73.0,73.03,72.99,73.03,51600.0,66.1013,66.1284,66.0922,66.1284,51600.0
2013-12-23 13:35:00,73.03,73.05,73.01,73.01,34800.0,66.1284,66.1466,66.1103,66.1103,34800.0
2013-12-23 13:40:00,73.01,73.02,72.97,73.02,44100.0,66.1103,66.1194,66.0741,66.1194,44100.0
2013-12-23 13:45:00,73.01,73.02,72.95,72.99,64400.0,66.1103,66.1194,66.056,66.0922,64400.0
2013-12-23 13:50:00,72.99,73.0,72.96,72.99,54200.0,66.0922,66.1013,66.0651,66.0922,54200.0
2013-12-23 13:55:00,72.99,73.03,72.97,73.03,57800.0,66.0922,66.1284,66.0741,66.1284,57800.0
2013-12-23 14:00:00,73.03,73.04,73.0,73.02,58500.0,66.1284,66.1375,66.1013,66.1194,58500.0
2013-12-23 14:05:00,73.03,73.12,73.02,73.05,99100.0,66.1284,66.2099,66.1194,66.1466,99100.0
2013-12-23 14:10:00,73.05,73.09,73.02,73.08,53000.0,66.1466,66.1828,66.1194,66.1737,53000.0
2013-12-23 14:15:00,73.09,73.12,73.08,73.1,63900.0,66.1828,66.2099,66.1737,66.1918,63900.0
2013-12-23 14:20:00,73.1,73.12,73.08,73.1,51100.0,66.1918,66.2099,66.1737,66.1918,51100.0
2013-12-23 14:25:00,73.1,73.13,73.07,73.08,69400.0,66.1918,66.219,66.1647,66.1737,69400.0
2013-12-23 14:30:00,73.08,73.1,73.07,73.08,65500.0,66.1737,66.1918,66.1647,66.1737,65500.0
2013-12-23 14:35:00,73.07,73.14,73.06,73.1,51400.0,66.1647,66.2281,66.1556,66.1918,51400.0
2013-12-23 14:40:00,73.1,73.12,73.07,73.1,29900.0,66.1918,66.2099,66.1647,66.1918,29900.0
2013-12-23 14:45:00,73.11,73.15,73.1,73.15,56600.0,66.2009,66.2371,66.1918,66.2371,56600.0
2013-12-23 14:50:00,73.15,73.15,73.11,73.11,43500.0,66.2371,66.2371,66.2009,66.2009,43500.0
2013-12-23 14:55:00,73.11,73.17,73.1,73.15,53500.0,66.2009,66.2552,66.1918,66.2371,53500.0
2013-12-23 15:00:00,73.15,73.15,73.09,73.13,48100.0,66.2371,66.2371,66.1828,66.219,48100.0
2013-12-23 15:05:00,73.13,73.17,73.12,73.17,48800.0,66.219,66.2552,66.2099,66.2552,48800.0
2013-12-23 15:10:00,73.16,73.21,73.15,73.16,80900.0,66.2462,66.2914,66.2371,66.2462,80900.0
2013-12-23 15:15:00,73.17,73.17,73.11,73.16,55900.0,66.2552,66.2552,66.2009,66.2462,55900.0
2013-12-23 15:20:00,73.17,73.17,73.11,73.13,91000.0,66.2552,66.2552,66.2009,66.219,91000.0
2013-12-23 15:25:00,73.12,73.17,73.11,73.15,76000.0,66.2099,66.2552,66.2009,66.2371,76000.0
2013-12-23 15:30:00,73.15,73.22,73.15,73.22,66600.0,66.2371,66.3005,66.2371,66.3005,66600.0
2013-12-23 15:35:00,73.21,73.25,73.21,73.24,96200.0,66.2914,66.3277,66.2914,66.3186,96200.0
2013-12-23 15:40:00,73.23,73.3,73.22,73.28,111600.0,66.3095,66.3729,66.3005,66.3548,111600.0
2013-12-23 15:45:00,73.27,73.28,73.21,73.27,163700.0,66.3458,66.3548,66.2914,66.3458,163700.0
2013-12-23 15:50:00,73.26,73.32,73.23,73.31,174400.0,66.3367,66.391,66.3095,66.382,174400.0
2013-12-23 15:55:00,73.31,73.34,73.26,73.28,329600.0,66.382,66.4091,66.3367,66.3548,329600.0
2013-12-24 09:30:00,73.25,73.7,73.25,73.56,129000.0,66.3277,66.7351,66.3277,66.6084,129000.0
2013-12-24 09:35:00,73.56,73.75,73.56,73.75,84100.0,66.6084,66.7804,66.6084,66.7804,84100.0
2013-12-24 09:40:00,73.75,73.75,73.48,73.65,88400.0,66.7804,66.7804,66.5359,66.6899,88400.0
2013-12-24 09:45:00,73.64,73.73,73.62,73.7,115200.0,66.6808,66.7623,66.6627,66.7351,115200.0
2013-12-24 09:50:00,73.69,73.73,73.58,73.59,44000.0,66.7261,66.7623,66.6265,66.6355,44000.0
2013-12-24 09:55:00,73.58,73.65,73.54,73.58,50100.0,66.6265,66.6899,66.5902,66.6265,50100.0
2013-12-24 10:00:00,73.57,73.6,73.5,73.52,44500.0,66.6174,66.6446,66.554,66.5721,44500.0
2013-12-24 10:05:00,73.53,73.55,73.48,73.5,54200.0,66.5812,66.5993,66.5359,66.554,54200.0
2013-12-24 10:10:00,73.5,73.52,73.41,73.52,44400.0,66.554,66.5721,66.4725,66.5721,44400.0
2013-12-24 10:15:00,73.52,73.64,73.5,73.59,74400.0,66.5721,66.6808,66.554,66.6355,74400.0
2013-12-24 10:20:00,73.58,73.6,73.54,73.59,46700.0,66.6265,66.6446,66.5902,66.6355,46700.0
2013-12-24 10:25:00,73.58,73.59,73.51,73.52,49900.0,66.6265,66.6355,66.5631,66.5721,49900.0
2013-12-24 10:30:00,73.51,73.53,73.46,73.53,40800.0,66.5631,66.5812,66.5178,66.5812,40800.0
2013-12-24 10:35:00,73.53,73.57,73.51,73.52,42200.0,66.5812,66.6174,66.5631,66.5721,42200.0
2013-12-24 10:40:00,73.52,73.55,73.51,73.52,19500.0,66.5721,66.5993,66.5631,66.5721,19500.0
2013-12-24 10:45:00,73.53,73.56,73.5,73.51,67300.0,66.5812,66.6084,66.554,66.5631,67300.0
2013-12-24 10:50:00,73.51,73.59,73.5,73.59,31100.0,66.5631,66.6355,66.554,66.6355,31100.0
2013-12-24 10:55:00,73.59,73.59,73.52,73.56,42900.0,66.6355,66.6355,66.5721,66.6084,42900.0
2013-12-24 11:00:00,73.56,73.59,73.55,73.56,43700.0,66.6084,66.6355,66.5993,66.6084,43700.0
2013-12-24 11:05:00,73.56,73.59,73.53,73.57,36500.0,66.6084,66.6355,66.5812,66.6174,36500.0
2013-12-24 11:10:00,73.57,73.59,73.57,73.58,31900.0,66.6174,66.6355,66.6174,66.6265,31900.0
2013-12-24 11:15:00,73.57,73.58,73.5,73.5,59400.0,66.6174,66.6265,66.554,66.554,59400.0
2013-12-24 11:20:00,73.51,73.59,73.51,73.58,38600.0,66.5631,66.6355,66.5631,66.6265,38600.0
2013-12-24 11:25:00,73.57,73.58,73.54,73.55,35400.0,66.6174,66.6265,66.5902,66.5993,35400.0
2013-12-24 11:30:00,73.56,73.59,73.52,73.52,30000.0,66.6084,66.6355,66.5721,66.5721,30000.0
2013-12-24 11:35:00,73.53,73.55,73.52,73.53,26000.0,66.5812,66.5993,66.5721,66.5812,26000.0
2013-12-24 11:40:00,73.52,73.53,73.49,73.49,17600.0,66.5721,66.5812,66.545,66.545,17600.0
2013-12-24 11:45:00,73.5,73.56,73.48,73.54,28300.0,66.554,66.6084,66.5359,66.5902,28300.0
2013-12-24 11:50:00,73.54,73.55,73.48,73.5,41000.0,66.5902,66.5993,66.5359,66.554,41000.0
2013-12-24 11:55:00,73.49,73.55,73.49,73.53,39000.0,66.545,66.5993,66.545,66.5812,39000.0
2013-12-24 12:00:00,73.54,73.57,73.51,73.54,44400.0,66.5902,66.6174,66.5631,66.5902,44400.0
2013-12-24 12:05:00,73.54,73.55,73.53,73.55,31700.0,66.5902,66.5993,66.5812,66.5993,31700.0
2013-12-24 12:10:00,73.55,73.59,73.53,73.58,57300.0,66.5993,66.6355,66.5812,66.6265,57300.0
2013-12-24 12:15:00,73.58,73.64,73.55,73.63,51300.0,66.6265,66.6808,66.5993,66.6717,51300.0
2013-12-24 12:20:00,73.63,73.67,73.6,73.63,83600.0,66.6717,66.708,66.6446,66.6717,83600.0
2013-12-24 12:25:00,73.62,73.85,73.61,73.8,153500.0,66.6627,66.871,66.6536,66.8257,153500.0
2013-12-24 12:30:00,73.8,73.85,73.79,73.82,61400.0,66.8257,66.871,66.8166,66.8438,61400.0
2013-12-24 12:35:00,73.81,73.85,73.81,73.84,39300.0,66.8347,66.871,66.8347,66.8619,39300.0
2013-12-24 12:40:00,73.85,73.86,73.8,73.81,41200.0,66.871,66.88,66.8257,66.8347,41200.0
2013-12-24 12:45:00,73.81,73.84,73.8,73.84,44600.0,66.8347,66.8619,66.8257,66.8619,44600.0
2013-12-24 12:50:00,73.84,73.86,73.8,73.83,74500.0,66.8619,66.88,66.8257,66.8528,74500.0
2013-12-24 12:55:00,73.83,73.85,73.81,73.84,97600.0,66.8528,66.871,66.8347,66.8619,97600.0
2013-12-26 09:30:00,73.95,74.27,73.95,74.12,107700.0,66.9615,67.2513,66.9615,67.1154,107700.0
2013-12-26 09:35:00,74.12,74.15,73.91,73.94,55400.0,67.1154,67.1426,66.9253,66.9524,55400.0
2013-12-26 09:40:00,73.97,74.13,73.92,74.13,48200.0,66.9796,67.1245,66.9343,67.1245,48200.0
2013-12-26 09:45:00,74.15,74.17,74.07,74.09,57300.0,67.1426,67.1607,67.0702,67.0883,57300.0
2013-12-26 09:50:00,74.09,74.28,74.08,74.21,166000.0,67.0883,67.2603,67.0792,67.1969,166000.0
2013-12-26 09:55:00,74.2,74.26,74.18,74.25,64700.0,67.1879,67.2422,67.1698,67.2332,64700.0
2013-12-26 10:00:00,74.23,74.24,74.03,74.04,92400.0,67.215,67.2241,67.0339,67.043,92400.0
2013-12-26 10:05:00,74.03,74.05,73.98,74.01,79100.0,67.0339,67.0521,66.9887,67.0158,79100.0
2013-12-26 10:10:00,74.03,74.19,74.02,74.18,79300.0,67.0339,67.1788,67.0249,67.1698,79300.0
2013-12-26 10:15:00,74.17,74.2,74.12,74.15,24900.0,67.1607,67.1879,67.1154,67.1426,24900.0
2013-12-26 10:20:00,74.15,74.15,74.07,74.11,51500.0,67.1426,67.1426,67.0702,67.1064,51500.0
2013-12-26 10:25:00,74.12,74.16,74.1,74.12,52900.0,67.1154,67.1517,67.0973,67.1154,52900.0
2013-12-26 10:30:00,74.12,74.16,74.08,74.14,39500.0,67.1154,67.1517,67.0792,67.1335,39500.0
2013-12-26 10:35:00,74.14,74.17,74.14,74.16,44200.0,67.1335,67.1607,67.1335,67.1517,44200.0
2013-12-26 10:40:00,74.15,74.2,74.14,74.15,45600.0,67.1426,67.1879,67.1335,67.1426,45600.0
2013-12-26 10:45:00,74.15,74.16,74.11,74.14,69200.0,67.1426,67.1517,67.1064,67.1335,69200.0
2013-12-26 10:50:00,74.13,74.17,74.1,74.16,45000.0,67.1245,67.1607,67.0973,67.1517,45000.0
2013-12-26 10:55:00,74.15,74.17,74.08,74.1,50200.0,67.1426,67.1607,67.0792,67.0973,50200.0
2013-12-26 11:00:00,74.09,74.11,74.04,74.1,37300.0,67.0883,67.1064,67.043,67.0973,37300.0
2013-12-26 11:05:00,74.1,74.13,74.05,74.11,36400.0,67.0973,67.1245,67.0521,67.1064,36400.0
2013-12-26 11:10:00,74.11,74.18,74.11,74.13,49600.0,67.1064,67.1698,67.1064,67.1245,49600.0
2013-12-26 11:15:00,74.14,74.16,74.12,74.13,49700.0,67.1335,67.1517,67.1154,67.1245,49700.0
2013-12-26 11:20:00,74.12,74.2,74.11,74.17,35300.0,67.1154,67.1879,67.1064,67.1607,35300.0
2013-12-26 11:25:00,74.17,74.2,74.17,74.2,34900.0,67.1607,67.1879,67.1607,67.1879,34900.0
2013-12-26 11:30:00,74.19,74.22,74.17,74.21,48900.0,67.1788,67.206,67.1607,67.1969,48900.0
2013-12-26 11:35:00,74.22,74.22,74.18,74.19,37400.0,67.206,67.206,67.1698,67.1788,37400.0
2013-12-26 11:40:00,74.19,74.23,74.18,74.2,34000.0,67.1788,67.215,67.1698,67.1879,34000.0
2013-12-26 11:45:00,74.2,74.25,74.2,74.24,34700.0,67.1879,67.2332,67.1879,67.2241,34700.0
2013-12-26 11:50:00,74.25,74.26,74.19,74.26,45500.0,67.2332,67.2422,67.1788,67.2422,45500.0
2013-12-26 11:55:00,74.26,74.28,74.2,74.25,49600.0,67.2422,67.2603,67.1879,67.2332,49600.0
2013-12-26 12:00:00,74.24,74.3,74.24,74.26,37800.0,67.2241,67.2784,67.2241,67.2422,37800.0
2013-12-26 12:05:00,74.25,74.31,74.24,74.3,51300.0,67.2332,67.2875,67.2241,67.2784,51300.0
2013-12-26 12:10:00,74.31,74.31,74.25,74.28,30700.0,67.2875,67.2875,67.2332,67.2603,30700.0
2013-12-26 12:15:00,74.28,74.28,74.25,74.27,20000.0,67.2603,67.2603,67.2332,67.2513,20000.0
2013-12-26 12:20:00,74.28,74.31,74.26,74.3,27700.0,67.2603,67.2875,67.2422,67.2784,27700.0
2013-12-26 12:25:00,74.3,74.33,74.26,74.33,25600.0,67.2784,67.3056,67.2422,67.3056,25600.0
2013-12-26 12:30:00,74.33,74.43,74.33,74.42,61100.0,67.3056,67.3961,67.3056,67.3871,61100.0
2013-12-26 12:35:00,74.41,74.46,74.39,74.42,62000.0,67.378,67.4233,67.3599,67.3871,62000.0
2013-12-26 12:40:00,74.41,74.53,74.41,74.51,78600.0,67.378,67.4867,67.378,67.4686,78600.0
2013-12-26 12:45:00,74.51,74.54,74.5,74.52,39000.0,67.4686,67.4957,67.4595,67.4776,39000.0
2013-12-26 12:50:00,74.52,74.58,74.48,74.57,56900.0,67.4776,67.532,67.4414,67.5229,56900.0
2013-12-26 12:55:00,74.56,74.58,74.56,74.58,26300.0,67.5139,67.532,67.5139,67.532,26300.0
2013-12-26 13:00:00,74.58,74.62,74.57,74.61,69500.0,67.532,67.5682,67.5229,67.5591,69500.0
2013-12-26 13:05:00,74.6,74.64,74.59,74.61,40300.0,67.5501,67.5863,67.541,67.5591,40300.0
2013-12-26 13:10:00,74.61,74.67,74.61,74.66,38000.0,67.5591,67.6135,67.5591,67.6044,38000.0
2013-12-26 13:15:00,74.67,74.67,74.59,74.63,41800.0,67.6135,67.6135,67.541,67.5772,41800.0
2013-12-26 13:20:00,74.62,74.63,74.5,74.5,56100.0,67.5682,67.5772,67.4595,67.4595,56100.0
2013-12-26 13:25:00,74.5,74.53,74.45,74.45,63200.0,67.4595,67.4867,67.4143,67.4143,63200.0
2013-12-26 13:30:00,74.46,74.47,74.4,74.43,65800.0,67.4233,67.4324,67.369,67.3961,65800.0
2013-12-26 13:35:00,74.44,74.48,74.43,74.47,33700.0,67.4052,67.4414,67.3961,67.4324,33700.0
2013-12-26 13:40:00,74.48,74.56,74.45,74.45,33800.0,67.4414,67.5139,67.4143,67.4143,33800.0
2013-12-26 13:45:00,74.45,74.55,74.45,74.52,27700.0,67.4143,67.5048,67.4143,67.4776,27700.0
2013-12-26 13:50:00,74.53,74.57,74.5,74.54,32800.0,67.4867,67.5229,67.4595,67.4957,32800.0
2013-12-26 13:55:00,74.54,74.61,74.5,74.61,32400.0,67.4957,67.5591,67.4595,67.5591,32400.0
2013-12-26 14:00:00,74.61,74.62,74.53,74.57,39100.0,67.5591,67.5682,67.4867,67.5229,39100.0
2013-12-26 14:05:00,74.57,74.65,74.57,74.63,51600.0,67.5229,67.5954,67.5229,67.5772,51600.0
2013-12-26 14:10:00,74.62,74.65,74.62,74.63,28500.0,67.5682,67.5954,67.5682,67.5772,28500.0
2013-12-26 14:15:00,74.63,74.64,74.59,74.63,51000.0,67.5772,67.5863,67.541,67.5772,51000.0
2013-12-26 14:20:00,74.62,74.69,74.62,74.64,50700.0,67.5682,67.6316,67.5682,67.5863,50700.0
2013-12-26 14:25:00,74.64,74.66,74.62,74.63,35900.0,67.5863,67.6044,67.5682,67.5772,35900.0
2013-12-26 14:30:00,74.63,74.67,74.63,74.63,61700.0,67.5772,67.6135,67.5772,67.5772,61700.0
2013-12-26 14:35:00,74.64,74.68,74.6,74.65,54700.0,67.5863,67.6225,67.5501,67.5954,54700.0
2013-12-26 14:40:00,74.65,74.66,74.61,74.66,51700.0,67.5954,67.6044,67.5591,67.6044,51700.0
2013-12-26 14:45:00,74.66,74.67,74.62,74.63,70400.0,67.6044,67.6135,67.5682,67.5772,70400.0
2013-12-26 14:50:00,74.63,74.67,74.6,74.6,63100.0,67.5772,67.6135,67.5501,67.5501,63100.0
2013-12-26 14:55:00,74.6,74.63,74.59,74.59,58400.0,67.5501,67.5772,67.541,67.541,58400.0
2013-12-26 15:00:00,74.59,74.63,74.57,74.63,61500.0,67.541,67.5772,67.5229,67.5772,61500.0
2013-12-26 15:05:00,74.63,74.66,74.58,74.59,52000.0,67.5772,67.6044,67.532,67.541,52000.0
2013-12-26 15:10:00,74.59,74.6,74.52,74.55,65900.0,67.541,67.5501,67.4776,67.5048,65900.0
2013-12-26 15:15:00,74.54,74.55,74.48,74.54,63300.0,67.4957,67.5048,67.4414,67.4957,63300.0
2013-12-26 15:20:00,74.54,74.57,74.54,74.57,32800.0,67.4957,67.5229,67.4957,67.5229,32800.0
2013-12-26 15:25:00,74.57,74.62,74.56,74.62,66800.0,67.5229,67.5682,67.5139,67.5682,66800.0
2013-12-26 15:30:00,74.62,74.64,74.59,74.62,61900.0,67.5682,67.5863,67.541,67.5682,61900.0
2013-12-26 15:35:00,74.61,74.64,74.58,74.62,65100.0,67.5591,67.5863,67.532,67.5682,65100.0
2013-12-26 15:40:00,74.61,74.66,74.57,74.63,98700.0,67.5591,67.6044,67.5229,67.5772,98700.0
2013-12-26 15:45:00,74.64,74.69,74.63,74.65,158200.0,67.5863,67.6316,67.5772,67.5954,158200.0
2013-12-26 15:50:00,74.65,74.65,74.55,74.61,204200.0,67.5954,67.5954,67.5048,67.5591,204200.0
2013-12-26 15:55:00,74.61,74.62,74.59,74.61,186500.0,67.5591,67.5682,67.541,67.5591,186500.0
2013-12-27 09:30:00,74.65,74.78,74.53,74.55,146200.0,67.5954,67.7131,67.4867,67.5048,146200.0
2013-12-27 09:35:00,74.57,74.58,74.38,74.57,102600.0,67.5229,67.532,67.3509,67.5229,102600.0
2013-12-27 09:40:00,74.55,74.58,74.34,74.37,89500.0,67.5048,67.532,67.3146,67.3418,89500.0
2013-12-27 09:45:00,74.35,74.4,74.28,74.3,75200.0,67.3237,67.369,67.2603,67.2784,75200.0
2013-12-27 09:50:00,74.3,74.39,74.24,74.34,155200.0,67.2784,67.3599,67.2241,67.3146,155200.0
2013-12-27 09:55:00,74.34,74.37,74.2,74.21,87000.0,67.3146,67.3418,67.1879,67.1969,87000.0
2013-12-27 10:00:00,74.2,74.29,74.18,74.24,110000.0,67.1879,67.2694,67.1698,67.2241,110000.0
2013-12-27 10:05:00,74.24,74.34,74.22,74.29,62500.0,67.2241,67.3146,67.206,67.2694,62500.0
2013-12-27 10:10:00,74.3,74.37,74.29,74.31,53700.0,67.2784,67.3418,67.2694,67.2875,53700.0
2013-12-27 10:15:00,74.31,74.31,74.18,74.21,61200.0,67.2875,67.2875,67.1698,67.1969,61200.0
2013-12-27 10:20:00,74.19,74.2,74.03,74.03,71600.0,67.1788,67.1879,67.0339,67.0339,71600.0
2013-12-27 10:25:00,74.03,74.07,74.0,74.0,62800.0,67.0339,67.0702,67.0068,67.0068,62800.0
2013-12-27 10:30:00,74.0,74.01,73.93,73.93,85000.0,67.0068,67.0158,66.9434,66.9434,85000.0
2013-12-27 10:35:00,73.94,74.05,73.93,74.02,59500.0,66.9524,67.0521,66.9434,67.0249,59500.0
2013-12-27 10:40:00,74.03,74.04,73.99,74.04,33800.0,67.0339,67.043,66.9977,67.043,33800.0
2013-12-27 10:45:00,74.05,74.08,73.99,74.01,64100.0,67.0521,67.0792,66.9977,67.0158,64100.0
2013-12-27 10:50:00,74.01,74.11,74.01,74.06,59400.0,67.0158,67.1064,67.0158,67.0611,59400.0
2013-12-27 10:55:00,74.06,74.07,74.0,74.06,46300.0,67.0611,67.0702,67.0068,67.0611,46300.0
2013-12-27 11:00:00,74.05,74.15,74.02,74.12,45300.0,67.0521,67.1426,67.0249,67.1154,45300.0
2013-12-27 11:05:00,74.13,74.15,74.07,74.14,37500.0,67.1245,67.1426,67.0702,67.1335,37500.0
2013-12-27 11:10:00,74.13,74.25,74.13,74.25,32000.0,67.1245,67.2332,67.1245,67.2332,32000.0
2013-12-27 11:15:00,74.25,74.31,74.25,74.25,40200.0,67.2332,67.2875,67.2332,67.2332,40200.0
2013-12-27 11:20:00,74.25,74.26,74.19,74.2,52500.0,67.2332,67.2422,67.1788,67.1879,52500.0
2013-12-27 11:25:00,74.2,74.22,74.17,74.18,48500.0,67.1879,67.206,67.1607,67.1698,48500.0
2013-12-27 11:30:00,74.19,74.28,74.19,74.28,54200.0,67.1788,67.2603,67.1788,67.2603,54200.0
2013-12-27 11:35:00,74.28,74.29,74.22,74.22,43400.0,67.2603,67.2694,67.206,67.206,43400.0
2013-12-27 11:40:00,74.22,74.33,74.22,74.31,38600.0,67.206,67.3056,67.206,67.2875,38600.0
2013-12-27 11:45:00,74.31,74.31,74.27,74.3,39700.0,67.2875,67.2875,67.2513,67.2784,39700.0
2013-12-27 11:50:00,74.31,74.33,74.29,74.32,23200.0,67.2875,67.3056,67.2694,67.2965,23200.0
2013-12-27 11:55:00,74.32,74.38,74.3,74.38,33500.0,67.2965,67.3509,67.2784,67.3509,33500.0
2013-12-27 12:00:00,74.38,74.41,74.36,74.37,49800.0,67.3509,67.378,67.3328,67.3418,49800.0
2013-12-27 12:05:00,74.37,74.38,74.28,74.3,36100.0,67.3418,67.3509,67.2603,67.2784,36100.0
2013-12-27 12:10:00,74.3,74.31,74.27,74.31,30200.0,67.2784,67.2875,67.2513,67.2875,30200.0
2013-12-27 12:15:00,74.3,74.31,74.22,74.25,36400.0,67.2784,67.2875,67.206,67.2332,36400.0
2013-12-27 12:20:00,74.26,74.33,74.25,74.31,31600.0,67.2422,67.3056,67.2332,67.2875,31600.0
2013-12-27 12:25:00,74.31,74.32,74.23,74.28,43400.0,67.2875,67.2965,67.215,67.2603,43400.0
2013-12-27 12:30:00,74.28,74.35,74.23,74.35,39000.0,67.2603,67.3237,67.215,67.3237,39000.0
2013-12-27 12:35:00,74.34,74.41,74.32,74.39,21700.0,67.3146,67.378,67.2965,67.3599,21700.0
2013-12-27 12:40:00,74.4,74.44,74.3,74.3,34400.0,67.369,67.4052,67.2784,67.2784,34400.0
2013-12-27 12:45:00,74.31,74.31,74.24,74.26,30700.0,67.2875,67.2875,67.2241,67.2422,30700.0
2013-12-27 12:50:00,74.25,74.31,74.24,74.24,30400.0,67.2332,67.2875,67.2241,67.2241,30400.0
2013-12-27 12:55:00,74.25,74.31,74.24,74.3,17300.0,67.2332,67.2875,67.2241,67.2784,17300.0
2013-12-27 13:00:00,74.29,74.3,74.24,74.26,28800.0,67.2694,67.2784,67.2241,67.2422,28800.0
2013-12-27 13:05:00,74.28,74.31,74.24,74.25,16400.0,67.2603,67.2875,67.2241,67.2332,16400.0
2013-12-27 13:10:00,74.25,74.29,74.23,74.27,17300.0,67.2332,67.2694,67.215,67.2513,17300.0
2013-12-27 13:15:00,74.27,74.34,74.26,74.31,22300.0,67.2513,67.3146,67.2422,67.2875,22300.0
2013-12-27 13:20:00,74.31,74.31,74.28,74.3,12300.0,67.2875,67.2875,67.2603,67.2784,12300.0
2013-12-27 13:25:00,74.29,74.3,74.27,74.27,16400.0,67.2694,67.2784,67.2513,67.2513,16400.0
2013-12-27 13:30:00,74.27,74.28,74.23,74.24,33100.0,67.2513,67.2603,67.215,67.2241,33100.0
2013-12-27 13:35:00,74.25,74.28,74.24,74.26,20100.0,67.2332,67.2603,67.2241,67.2422,20100.0
2013-12-27 13:40:00,74.24,74.26,74.19,74.25,39700.0,67.2241,67.2422,67.1788,67.2332,39700.0
2013-12-27 13:45:00,74.24,74.28,74.22,74.27,21100.0,67.2241,67.2603,67.206,67.2513,21100.0
2013-12-27 13:50:00,74.27,74.28,74.24,74.28,20600.0,67.2513,67.2603,67.2241,67.2603,20600.0
2013-12-27 13:55:00,74.28,74.3,74.24,74.24,12300.0,67.2603,67.2784,67.2241,67.2241,12300.0
2013-12-27 14:00:00,74.25,74.27,74.22,74.24,47800.0,67.2332,67.2513,67.206,67.2241,47800.0
2013-12-27 14:05:00,74.23,74.29,74.22,74.28,43200.0,67.215,67.2694,67.206,67.2603,43200.0
2013-12-27 14:10:00,74.28,74.33,74.27,74.27,29600.0,67.2603,67.3056,67.2513,67.2513,29600.0
2013-12-27 14:15:00,74.27,74.33,74.26,74.31,19800.0,67.2513,67.3056,67.2422,67.2875,19800.0
2013-12-27 14:20:00,74.31,74.35,74.3,74.33,15500.0,67.2875,67.3237,67.2784,67.3056,15500.0
2013-12-27 14:25:00,74.34,74.36,74.3,74.35,30500.0,67.3146,67.3328,67.2784,67.3237,30500.0
2013-12-27 14:30:00,74.34,74.34,74.3,74.32,34100.0,67.3146,67.3146,67.2784,67.2965,34100.0
2013-12-27 14:35:00,74.31,74.37,74.31,74.34,31400.0,67.2875,67.3418,67.2875,67.3146,31400.0
2013-12-27 14:40:00,74.34,74.37,74.33,74.34,25500.0,67.3146,67.3418,67.3056,67.3146,25500.0
2013-12-27 14:45:00,74.33,74.37,74.33,74.36,18000.0,67.3056,67.3418,67.3056,67.3328,18000.0
2013-12-27 14:50:00,74.35,74.36,74.34,74.34,10300.0,67.3237,67.3328,67.3146,67.3146,10300.0
2013-12-27 14:55:00,74.34,74.35,74.3,74.3,58300.0,67.3146,67.3237,67.2784,67.2784,58300.0
2013-12-27 15:00:00,74.31,74.31,74.3,74.31,12700.0,67.2875,67.2875,67.2784,67.2875,12700.0
2013-12-27 15:05:00,74.31,74.33,74.29,74.29,37600.0,67.2875,67.3056,67.2694,67.2694,37600.0
2013-12-27 15:10:00,74.29,74.29,74.24,74.25,33200.0,67.2694,67.2694,67.2241,67.2332,33200.0
2013-12-27 15:15:00,74.27,74.27,74.24,74.27,33400.0,67.2513,67.2513,67.2241,67.2513,33400.0
2013-12-27 15:20:00,74.26,74.29,74.25,74.28,37900.0,67.2422,67.2694,67.2332,67.2603,37900.0
2013-12-27 15:25:00,74.28,74.36,74.28,74.34,29900.0,67.2603,67.3328,67.2603,67.3146,29900.0
2013-12-27 15:30:00,74.34,74.39,74.33,74.36,42700.0,67.3146,67.3599,67.3056,67.3328,42700.0
2013-12-27 15:35:00,74.36,74.38,74.33,74.34,43000.0,67.3328,67.3509,67.3056,67.3146,43000.0
2013-12-27 15:40:00,74.35,74.35,74.31,74.31,35600.0,67.3237,67.3237,67.2875,67.2875,35600.0
2013-12-27 15:45:00,74.32,74.35,74.3,74.33,73400.0,67.2965,67.3237,67.2784,67.3056,73400.0
2013-12-27 15:50:00,74.33,74.36,74.32,74.33,94100.0,67.3056,67.3328,67.2965,67.3056,94100.0
2013-12-27 15:55:00,74.34,74.36,74.32,74.36,153500.0,67.3146,67.3328,67.2965,67.3328,153500.0
2013-12-30 09:30:00,74.97,75.48,74.87,75.4,393400.0,67.8851,68.3469,67.7946,68.2745,393400.0
2013-12-30 09:35:00,75.4,75.9,75.38,75.83,315200.0,68.2745,68.7272,68.2564,68.6638,315200.0
2013-12-30 09:40:00,75.83,75.99,75.8,75.94,262100.0,68.6638,68.8087,68.6367,68.7634,262100.0
2013-12-30 09:45:00,75.94,76.26,75.93,76.07,366500.0,68.7634,69.0532,68.7544,68.8812,366500.0
2013-12-30 09:50:00,76.07,76.24,76.06,76.13,201900.0,68.8812,69.0351,68.8721,68.9355,201900.0
2013-12-30 09:55:00,76.12,76.3,76.1,76.21,202600.0,68.9264,69.0894,68.9083,69.0079,202600.0
2013-12-30 10:00:00,76.21,76.27,76.0,76.04,209900.0,69.0079,69.0623,68.8178,68.854,209900.0
2013-12-30 10:05:00,76.05,76.23,75.98,76.18,328400.0,68.863,69.026,68.7997,68.9808,328400.0
2013-12-30 10:10:00,76.17,76.38,76.17,76.22,246800.0,68.9717,69.1619,68.9717,69.017,246800.0
2013-12-30 10:15:00,76.24,76.35,76.23,76.25,117500.0,69.0351,69.1347,69.026,69.0441,117500.0
2013-12-30 10:20:00,76.24,76.37,76.24,76.33,111300.0,69.0351,69.1528,69.0351,69.1166,111300.0
2013-12-30 10:25:00,76.33,76.46,76.3,76.41,149700.0,69.1166,69.2343,69.0894,69.189,149700.0
2013-12-30 10:30:00,76.41,76.42,76.28,76.32,138800.0,69.189,69.1981,69.0713,69.1075,138800.0
2013-12-30 10:35:00,76.31,76.37,76.22,76.36,120700.0,69.0985,69.1528,69.017,69.1438,120700.0
2013-12-30 10:40:00,76.37,76.5,76.37,76.5,103000.0,69.1528,69.2705,69.1528,69.2705,103000.0
2013-12-30 10:45:00,76.49,76.54,76.35,76.35,104100.0,69.2615,69.3067,69.1347,69.1347,104100.0
2013-12-30 10:50:00,76.35,76.38,76.25,76.37,99400.0,69.1347,69.1619,69.0441,69.1528,99400.0
2013-12-30 10:55:00,76.38,76.42,76.31,76.42,107500.0,69.1619,69.1981,69.0985,69.1981,107500.0
2013-12-30 11:00:00,76.42,76.46,76.39,76.43,118100.0,69.1981,69.2343,69.1709,69.2071,118100.0
2013-12-30 11:05:00,76.43,76.44,76.31,76.39,67300.0,69.2071,69.2162,69.0985,69.1709,67300.0
2013-12-30 11:10:00,76.4,76.42,76.37,76.41,46800.0,69.18,69.1981,69.1528,69.189,46800.0
2013-12-30 11:15:00,76.42,76.44,76.38,76.38,70000.0,69.1981,69.2162,69.1619,69.1619,70000.0
2013-12-30 11:20:00,76.37,76.38,76.34,76.37,67200.0,69.1528,69.1619,69.1256,69.1528,67200.0
2013-12-30 11:25:00,76.36,76.36,76.3,76.32,54000.0,69.1438,69.1438,69.0894,69.1075,54000.0
2013-12-30 11:30:00,76.32,76.37,76.29,76.29,59300.0,69.1075,69.1528,69.0804,69.0804,59300.0
2013-12-30 11:35:00,76.28,76.35,76.27,76.35,67200.0,69.0713,69.1347,69.0623,69.1347,67200.0
2013-12-30 11:40:00,76.35,76.38,76.33,76.34,54400.0,69.1347,69.1619,69.1166,69.1256,54400.0
2013-12-30 11:45:00,76.34,76.34,76.23,76.24,43800.0,69.1256,69.1256,69.026,69.0351,43800.0
2013-12-30 11:50:00,76.24,76.24,76.11,76.15,83800.0,69.0351,69.0351,68.9174,68.9536,83800.0
2013-12-30 11:55:00,76.15,76.2,76.09,76.1,46400.0,68.9536,68.9989,68.8993,68.9083,46400.0
2013-12-30 12:00:00,76.1,76.14,76.09,76.11,34500.0,68.9083,68.9445,68.8993,68.9174,34500.0
2013-12-30 12:05:00,76.1,76.15,76.06,76.08,54100.0,68.9083,68.9536,68.8721,68.8902,54100.0
2013-12-30 12:10:00,76.08,76.11,76.04,76.1,63500.0,68.8902,68.9174,68.854,68.9083,63500.0
2013-12-30 12:15:00,76.11,76.12,76.08,76.08,37800.0,68.9174,68.9264,68.8902,68.8902,37800.0
2013-12-30 12:20:00,76.09,76.12,76.08,76.08,48700.0,68.8993,68.9264,68.8902,68.8902,48700.0
2013-12-30 12:25:00,76.07,76.09,76.05,76.08,44400.0,68.8812,68.8993,68.863,68.8902,44400.0
2013-12-30 12:30:00,76.08,76.1,76.06,76.08,42800.0,68.8902,68.9083,68.8721,68.8902,42800.0
2013-12-30 12:35:00,76.09,76.14,76.08,76.09,50300.0,68.8993,68.9445,68.8902,68.8993,50300.0
2013-12-30 12:40:00,76.08,76.12,76.07,76.12,50300.0,68.8902,68.9264,68.8812,68.9264,50300.0
2013-12-30 12:45:00,76.12,76.12,76.05,76.05,45200.0,68.9264,68.9264,68.863,68.863,45200.0
2013-12-30 12:50:00,76.06,76.07,76.05,76.05,38400.0,68.8721,68.8812,68.863,68.863,38400.0
2013-12-30 12:55:00,76.05,76.06,76.04,76.06,32100.0,68.863,68.8721,68.854,68.8721,32100.0
2013-12-30 13:00:00,76.05,76.07,75.96,75.97,91900.0,68.863,68.8812,68.7816,68.7906,91900.0
2013-12-30 13:05:00,75.97,76.19,75.97,76.19,71500.0,68.7906,68.9898,68.7906,68.9898,71500.0
2013-12-30 13:10:00,76.18,76.29,76.16,76.28,90700.0,68.9808,69.0804,68.9627,69.0713,90700.0
2013-12-30 13:15:00,76.29,76.35,76.26,76.26,65400.0,69.0804,69.1347,69.0532,69.0532,65400.0
2013-12-30 13:20:00,76.27,76.28,76.19,76.22,39400.0,69.0623,69.0713,68.9898,69.017,39400.0
2013-12-30 13:25:00,76.21,76.21,76.17,76.21,24600.0,69.0079,69.0079,68.9717,69.0079,24600.0
2013-12-30 13:30:00,76.2,76.22,76.17,76.18,27000.0,68.9989,69.017,68.9717,68.9808,27000.0
2013-12-30 13:35:00,76.19,76.19,76.12,76.13,25200.0,68.9898,68.9898,68.9264,68.9355,25200.0
2013-12-30 13:40:00,76.13,76.16,76.06,76.13,44900.0,68.9355,68.9627,68.8721,68.9355,44900.0
2013-12-30 13:45:00,76.13,76.16,76.13,76.14,25200.0,68.9355,68.9627,68.9355,68.9445,25200.0
2013-12-30 13:50:00,76.15,76.15,76.08,76.08,47400.0,68.9536,68.9536,68.8902,68.8902,47400.0
2013-12-30 13:55:00,76.08,76.12,76.08,76.09,34100.0,68.8902,68.9264,68.8902,68.8993,34100.0
2013-12-30 14:00:00,76.08,76.09,76.02,76.06,56200.0,68.8902,68.8993,68.8359,68.8721,56200.0
2013-12-30 14:05:00,76.06,76.11,76.06,76.11,1247500.0,68.8721,68.9174,68.8721,68.9174,1247500.0
2013-12-30 14:10:00,76.1,76.11,76.06,76.08,30200.0,68.9083,68.9174,68.8721,68.8902,30200.0
2013-12-30 14:15:00,76.08,76.08,75.98,76.0,52300.0,68.8902,68.8902,68.7997,68.8178,52300.0
2013-12-30 14:20:00,76.0,76.05,75.99,76.0,52300.0,68.8178,68.863,68.8087,68.8178,52300.0
2013-12-30 14:25:00,76.0,76.01,75.9,75.91,55500.0,68.8178,68.8268,68.7272,68.7363,55500.0
2013-12-30 14:30:00,75.91,75.95,75.86,75.94,76400.0,68.7363,68.7725,68.691,68.7634,76400.0
2013-12-30 14:35:00,75.94,75.97,75.9,75.96,63200.0,68.7634,68.7906,68.7272,68.7816,63200.0
2013-12-30 14:40:00,75.97,76.01,75.93,75.95,65900.0,68.7906,68.8268,68.7544,68.7725,65900.0
2013-12-30 14:45:00,75.95,75.96,75.89,75.91,42500.0,68.7725,68.7816,68.7182,68.7363,42500.0
2013-12-30 14:50:00,75.92,75.93,75.87,75.87,56200.0,68.7453,68.7544,68.7001,68.7001,56200.0
2013-12-30 14:55:00,75.88,75.93,75.88,75.93,44800.0,68.7091,68.7544,68.7091,68.7544,44800.0
2013-12-30 15:00:00,75.93,76.03,75.93,76.02,76300.0,68.7544,68.8449,68.7544,68.8359,76300.0
2013-12-30 15:05:00,76.01,76.04,76.0,76.01,73600.0,68.8268,68.854,68.8178,68.8268,73600.0
2013-12-30 15:10:00,76.01,76.03,75.9,75.9,69800.0,68.8268,68.8449,68.7272,68.7272,69800.0
2013-12-30 15:15:00,75.9,75.97,75.9,75.97,51100.0,68.7272,68.7906,68.7272,68.7906,51100.0
2013-12-30 15:20:00,75.97,76.03,75.96,76.03,73000.0,68.7906,68.8449,68.7816,68.8449,73000.0
2013-12-30 15:25:00,76.03,76.08,76.03,76.05,99300.0,68.8449,68.8902,68.8449,68.863,99300.0
2013-12-30 15:30:00,76.05,76.06,76.02,76.06,90100.0,68.863,68.8721,68.8359,68.8721,90100.0
2013-12-30 15:35:00,76.06,76.08,76.05,76.06,94100.0,68.8721,68.8902,68.863,68.8721,94100.0
2013-12-30 15:40:00,76.07,76.11,76.05,76.1,108900.0,68.8812,68.9174,68.863,68.9083,108900.0
2013-12-30 15:45:00,76.11,76.18,76.08,76.17,169100.0,68.9174,68.9808,68.8902,68.9717,169100.0
2013-12-30 15:50:00,76.17,76.2,76.15,76.2,182000.0,68.9717,68.9989,68.9536,68.9989,182000.0
2013-12-30 15:55:00,76.2,76.24,76.18,76.22,250600.0,68.9989,69.0351,68.9808,69.017,250600.0
2013-12-31 09:30:00,76.25,76.5,76.25,76.25,204400.0,69.0441,69.2705,69.0441,69.0441,204400.0
2013-12-31 09:35:00,76.25,76.43,76.12,76.13,92900.0,69.0441,69.2071,68.9264,68.9355,92900.0
2013-12-31 09:40:00,76.15,76.22,76.01,76.04,51100.0,68.9536,69.017,68.8268,68.854,51100.0
2013-12-31 09:45:00,76.04,76.09,75.9,75.96,91000.0,68.854,68.8993,68.7272,68.7816,91000.0
2013-12-31 09:50:00,75.95,75.99,75.91,75.98,75600.0,68.7725,68.8087,68.7363,68.7997,75600.0
2013-12-31 09:55:00,75.96,76.1,75.84,76.08,65000.0,68.7816,68.9083,68.6729,68.8902,65000.0
2013-12-31 10:00:00,76.05,76.09,76.0,76.0,50400.0,68.863,68.8993,68.8178,68.8178,50400.0
2013-12-31 10:05:00,76.01,76.02,75.92,75.92,142700.0,68.8268,68.8359,68.7453,68.7453,142700.0
2013-12-31 10:10:00,75.93,75.95,75.87,75.88,43200.0,68.7544,68.7725,68.7001,68.7091,43200.0
2013-12-31 10:15:00,75.88,75.89,75.81,75.84,75300.0,68.7091,68.7182,68.6457,68.6729,75300.0
2013-12-31 10:20:00,75.83,75.98,75.83,75.96,57400.0,68.6638,68.7997,68.6638,68.7816,57400.0
2013-12-31 10:25:00,75.96,76.19,75.96,76.17,86400.0,68.7816,68.9898,68.7816,68.9717,86400.0
2013-12-31 10:30:00,76.16,76.24,76.14,76.23,76000.0,68.9627,69.0351,68.9445,69.026,76000.0
2013-12-31 10:35:00,76.23,76.27,76.22,76.25,51300.0,69.026,69.0623,69.017,69.0441,51300.0
2013-12-31 10:40:00,76.25,76.27,76.21,76.24,40500.0,69.0441,69.0623,69.0079,69.0351,40500.0
2013-12-31 10:45:00,76.24,76.25,76.17,76.18,34700.0,69.0351,69.0441,68.9717,68.9808,34700.0
2013-12-31 10:50:00,76.18,76.22,76.13,76.21,37600.0,68.9808,69.017,68.9355,69.0079,37600.0
2013-12-31 10:55:00,76.2,76.25,76.16,76.21,33300.0,68.9989,69.0441,68.9627,69.0079,33300.0
2013-12-31 11:00:00,76.2,76.29,76.19,76.2,48200.0,68.9989,69.0804,68.9898,68.9989,48200.0
2013-12-31 11:05:00,76.19,76.2,76.11,76.15,60300.0,68.9898,68.9989,68.9174,68.9536,60300.0
2013-12-31 11:10:00,76.15,76.25,76.15,76.2,39800.0,68.9536,69.0441,68.9536,68.9989,39800.0
2013-12-31 11:15:00,76.19,76.22,76.15,76.21,29300.0,68.9898,69.017,68.9536,69.0079,29300.0
2013-12-31 11:20:00,76.22,76.28,76.21,76.22,59400.0,69.017,69.0713,69.0079,69.017,59400.0
2013-12-31 11:25:00,76.21,76.22,76.14,76.15,27000.0,69.0079,69.017,68.9445,68.9536,27000.0
2013-12-31 11:30:00,76.16,76.18,76.12,76.17,38200.0,68.9627,68.9808,68.9264,68.9717,38200.0
2013-12-31 11:35:00,76.18,76.18,76.11,76.12,33700.0,68.9808,68.9808,68.9174,68.9264,33700.0
2013-12-31 11:40:00,76.12,76.14,76.09,76.11,29000.0,68.9264,68.9445,68.8993,68.9174,29000.0
2013-12-31 11:45:00,76.11,76.14,76.11,76.12,24700.0,68.9174,68.9445,68.9174,68.9264,24700.0
2013-12-31 11:50:00,76.12,76.15,76.11,76.14,18100.0,68.9264,68.9536,68.9174,68.9445,18100.0
2013-12-31 11:55:00,76.14,76.14,76.07,76.13,39000.0,68.9445,68.9445,68.8812,68.9355,39000.0
2013-12-31 12:00:00,76.13,76.16,76.13,76.15,25100.0,68.9355,68.9627,68.9355,68.9536,25100.0
2013-12-31 12:05:00,76.15,76.19,76.13,76.15,23400.0,68.9536,68.9898,68.9355,68.9536,23400.0
2013-12-31 12:10:00,76.15,76.18,76.12,76.12,16100.0,68.9536,68.9808,68.9264,68.9264,16100.0
2013-12-31 12:15:00,76.13,76.15,76.12,76.13,123900.0,68.9355,68.9536,68.9264,68.9355,123900.0
2013-12-31 12:20:00,76.13,76.14,76.1,76.11,22500.0,68.9355,68.9445,68.9083,68.9174,22500.0
2013-12-31 12:25:00,76.11,76.11,76.03,76.04,54300.0,68.9174,68.9174,68.8449,68.854,54300.0
2013-12-31 12:30:00,76.05,76.16,76.05,76.15,39500.0,68.863,68.9627,68.863,68.9536,39500.0
2013-12-31 12:35:00,76.15,76.19,76.15,76.18,27000.0,68.9536,68.9898,68.9536,68.9808,27000.0
2013-12-31 12:40:00,76.18,76.18,76.13,76.16,37600.0,68.9808,68.9808,68.9355,68.9627,37600.0
2013-12-31 12:45:00,76.16,76.19,76.13,76.18,23500.0,68.9627,68.9898,68.9355,68.9808,23500.0
2013-12-31 12:50:00,76.19,76.24,76.19,76.22,24000.0,68.9898,69.0351,68.9898,69.017,24000.0
2013-12-31 12:55:00,76.22,76.33,76.22,76.33,24600.0,69.017,69.1166,69.017,69.1166,24600.0
2013-12-31 13:00:00,76.32,76.32,76.26,76.26,24200.0,69.1075,69.1075,69.0532,69.0532,24200.0
2013-12-31 13:05:00,76.26,76.27,76.21,76.27,22800.0,69.0532,69.0623,69.0079,69.0623,22800.0
2013-12-31 13:10:00,76.27,76.35,76.27,76.35,37300.0,69.0623,69.1347,69.0623,69.1347,37300.0
2013-12-31 13:15:00,76.34,76.37,76.32,76.32,25400.0,69.1256,69.1528,69.1075,69.1075,25400.0
2013-12-31 13:20:00,76.32,76.35,76.27,76.34,19100.0,69.1075,69.1347,69.0623,69.1256,19100.0
2013-12-31 13:25:00,76.34,76.35,76.32,76.33,15800.0,69.1256,69.1347,69.1075,69.1166,15800.0
2013-12-31 13:30:00,76.34,76.34,76.28,76.3,43600.0,69.1256,69.1256,69.0713,69.0894,43600.0
2013-12-31 13:35:00,76.29,76.3,76.23,76.23,21500.0,69.0804,69.0894,69.026,69.026,21500.0
2013-12-31 13:40:00,76.22,76.23,76.2,76.2,24100.0,69.017,69.026,68.9989,68.9989,24100.0
2013-12-31 13:45:00,76.19,76.19,76.15,76.18,19000.0,68.9898,68.9898,68.9536,68.9808,19000.0
2013-12-31 13:50:00,76.18,76.2,76.17,76.19,26200.0,68.9808,68.9989,68.9717,68.9898,26200.0
2013-12-31 13:55:00,76.19,76.21,76.15,76.2,29100.0,68.9898,69.0079,68.9536,68.9989,29100.0
2013-12-31 14:00:00,76.2,76.22,76.09,76.09,41400.0,68.9989,69.017,68.8993,68.8993,41400.0
2013-12-31 14:05:00,76.1,76.13,76.08,76.12,45300.0,68.9083,68.9355,68.8902,68.9264,45300.0
2013-12-31 14:10:00,76.11,76.15,76.11,76.12,27200.0,68.9174,68.9536,68.9174,68.9264,27200.0
2013-12-31 14:15:00,76.11,76.14,76.09,76.09,28700.0,68.9174,68.9445,68.8993,68.8993,28700.0
2013-12-31 14:20:00,76.09,76.1,76.03,76.03,39300.0,68.8993,68.9083,68.8449,68.8449,39300.0
2013-12-31 14:25:00,76.03,76.08,76.01,76.08,63800.0,68.8449,68.8902,68.8268,68.8902,63800.0
2013-12-31 14:30:00,76.08,76.11,76.06,76.06,44600.0,68.8902,68.9174,68.8721,68.8721,44600.0
2013-12-31 14:35:00,76.06,76.11,76.05,76.08,48500.0,68.8721,68.9174,68.863,68.8902,48500.0
2013-12-31 14:40:00,76.08,76.13,76.08,76.08,31900.0,68.8902,68.9355,68.8902,68.8902,31900.0
2013-12-31 14:45:00,76.08,76.11,76.06,76.08,34300.0,68.8902,68.9174,68.8721,68.8902,34300.0
2013-12-31 14:50:00,76.09,76.1,76.07,76.08,25400.0,68.8993,68.9083,68.8812,68.8902,25400.0
2013-12-31 14:55:00,76.07,76.1,76.05,76.09,31100.0,68.8812,68.9083,68.863,68.8993,31100.0
2013-12-31 15:00:00,76.1,76.11,76.08,76.1,30300.0,68.9083,68.9174,68.8902,68.9083,30300.0
2013-12-31 15:05:00,76.1,76.1,76.03,76.03,38100.0,68.9083,68.9083,68.8449,68.8449,38100.0
2013-12-31 15:10:00,76.03,76.07,76.0,76.01,71700.0,68.8449,68.8812,68.8178,68.8268,71700.0
2013-12-31 15:15:00,76.01,76.12,76.0,76.1,47900.0,68.8268,68.9264,68.8178,68.9083,47900.0
2013-12-31 15:20:00,76.1,76.16,76.1,76.15,36900.0,68.9083,68.9627,68.9083,68.9536,36900.0
2013-12-31 15:25:00,76.15,76.17,76.13,76.15,55500.0,68.9536,68.9717,68.9355,68.9536,55500.0
2013-12-31 15:30:00,76.15,76.22,76.15,76.22,70800.0,68.9536,69.017,68.9536,69.017,70800.0
2013-12-31 15:35:00,76.21,76.24,76.2,76.23,78500.0,69.0079,69.0351,68.9989,69.026,78500.0
2013-12-31 15:40:00,76.22,76.24,76.16,76.19,67400.0,69.017,69.0351,68.9627,68.9898,67400.0
2013-12-31 15:45:00,76.2,76.45,76.2,76.37,171600.0,68.9989,69.2252,68.9989,69.1528,171600.0
2013-12-31 15:50:00,76.37,76.44,76.36,76.4,132000.0,69.1528,69.2162,69.1438,69.18,132000.0
2013-12-31 15:55:00,76.41,76.43,76.29,76.4,388500.0,69.189,69.2071,69.0804,69.18,388500.0
2014-01-02 09:30:00,76.04,76.4,75.97,76.36,421700.0,68.854,69.18,68.7906,69.1438,421700.0
2014-01-02 09:35:00,76.38,76.38,76.0,76.08,84900.0,69.1619,69.1619,68.8178,68.8902,84900.0
2014-01-02 09:40:00,76.08,76.13,75.92,76.04,90500.0,68.8902,68.9355,68.7453,68.854,90500.0
2014-01-02 09:45:00,76.04,76.04,75.92,75.99,93100.0,68.854,68.854,68.7453,68.8087,93100.0
2014-01-02 09:50:00,75.98,76.06,75.9,76.04,90300.0,68.7997,68.8721,68.7272,68.854,90300.0
2014-01-02 09:55:00,76.04,76.19,76.04,76.16,72300.0,68.854,68.9898,68.854,68.9627,72300.0
2014-01-02 10:00:00,76.16,76.19,76.03,76.11,95000.0,68.9627,68.9898,68.8449,68.9174,95000.0
2014-01-02 10:05:00,76.11,76.18,76.06,76.07,58900.0,68.9174,68.9808,68.8721,68.8812,58900.0
2014-01-02 10:10:00,76.08,76.23,76.08,76.2,56500.0,68.8902,69.026,68.8902,68.9989,56500.0
2014-01-02 10:15:00,76.21,76.26,76.16,76.18,100100.0,69.0079,69.0532,68.9627,68.9808,100100.0
2014-01-02 10:20:00,76.17,76.18,76.02,76.06,74000.0,68.9717,68.9808,68.8359,68.8721,74000.0
2014-01-02 10:25:00,76.05,76.11,76.01,76.11,43200.0,68.863,68.9174,68.8268,68.9174,43200.0
2014-01-02 10:30:00,76.09,76.09,75.98,76.03,56500.0,68.8993,68.8993,68.7997,68.8449,56500.0
2014-01-02 10:35:00,76.03,76.04,75.97,76.02,55900.0,68.8449,68.854,68.7906,68.8359,55900.0
2014-01-02 10:40:00,76.03,76.2,76.02,76.14,74100.0,68.8449,68.9989,68.8359,68.9445,74100.0
2014-01-02 10:45:00,76.15,76.17,76.06,76.17,106800.0,68.9536,68.9717,68.8721,68.9717,106800.0
2014-01-02 10:50:00,76.18,76.22,76.1,76.21,81400.0,68.9808,69.017,68.9083,69.0079,81400.0
2014-01-02 10:55:00,76.21,76.29,76.2,76.29,38500.0,69.0079,69.0804,68.9989,69.0804,38500.0
2014-01-02 11:00:00,76.28,76.29,76.22,76.24,47100.0,69.0713,69.0804,69.017,69.0351,47100.0
2014-01-02 11:05:00,76.24,76.35,76.23,76.33,53000.0,69.0351,69.1347,69.026,69.1166,53000.0
2014-01-02 11:10:00,76.35,76.42,76.33,76.42,68600.0,69.1347,69.1981,69.1166,69.1981,68600.0
2014-01-02 11:15:00,76.41,76.46,76.39,76.45,60500.0,69.189,69.2343,69.1709,69.2252,60500.0
2014-01-02 11:20:00,76.44,76.46,76.41,76.43,36400.0,69.2162,69.2343,69.189,69.2071,36400.0
2014-01-02 11:25:00,76.41,76.44,76.37,76.39,47800.0,69.189,69.2162,69.1528,69.1709,47800.0
2014-01-02 11:30:00,76.38,76.42,76.36,76.38,42800.0,69.1619,69.1981,69.1438,69.1619,42800.0
2014-01-02 11:35:00,76.38,76.42,76.37,76.39,73600.0,69.1619,69.1981,69.1528,69.1709,73600.0
2014-01-02 11:40:00,76.38,76.5,76.38,76.49,52300.0,69.1619,69.2705,69.1619,69.2615,52300.0
2014-01-02 11:45:00,76.49,76.5,76.4,76.4,66500.0,69.2615,69.2705,69.18,69.18,66500.0
2014-01-02 11:50:00,76.41,76.42,76.33,76.38,84900.0,69.189,69.1981,69.1166,69.1619,84900.0
2014-01-02 11:55:00,76.37,76.43,76.31,76.42,74800.0,69.1528,69.2071,69.0985,69.1981,74800.0
2014-01-02 12:00:00,76.42,76.42,76.34,76.4,33600.0,69.1981,69.1981,69.1256,69.18,33600.0
2014-01-02 12:05:00,76.39,76.44,76.37,76.43,36400.0,69.1709,69.2162,69.1528,69.2071,36400.0
2014-01-02 12:10:00,76.43,76.47,76.37,76.37,43400.0,69.2071,69.2434,69.1528,69.1528,43400.0
2014-01-02 12:15:00,76.38,76.39,76.3,76.34,42500.0,69.1619,69.1709,69.0894,69.1256,42500.0
2014-01-02 12:20:00,76.34,76.37,76.28,76.31,44700.0,69.1256,69.1528,69.0713,69.0985,44700.0
2014-01-02 12:25:00,76.3,76.31,76.26,76.26,45900.0,69.0894,69.0985,69.0532,69.0532,45900.0
2014-01-02 12:30:00,76.26,76.26,76.18,76.23,57000.0,69.0532,69.0532,68.9808,69.026,57000.0
2014-01-02 12:35:00,76.24,76.31,76.23,76.31,30900.0,69.0351,69.0985,69.026,69.0985,30900.0
2014-01-02 12:40:00,76.31,76.33,76.23,76.28,35100.0,69.0985,69.1166,69.026,69.0713,35100.0
2014-01-02 12:45:00,76.27,76.32,76.25,76.31,67300.0,69.0623,69.1075,69.0441,69.0985,67300.0
2014-01-02 12:50:00,76.31,76.32,76.25,76.28,28900.0,69.0985,69.1075,69.0441,69.0713,28900.0
2014-01-02 12:55:00,76.28,76.37,76.28,76.36,40400.0,69.0713,69.1528,69.0713,69.1438,40400.0
2014-01-02 13:00:00,76.37,76.38,76.31,76.31,32700.0,69.1528,69.1619,69.0985,69.0985,32700.0
2014-01-02 13:05:00,76.31,76.34,76.29,76.3,27900.0,69.0985,69.1256,69.0804,69.0894,27900.0
2014-01-02 13:10:00,76.29,76.31,76.27,76.27,28000.0,69.0804,69.0985,69.0623,69.0623,28000.0
2014-01-02 13:15:00,76.27,76.29,76.25,76.28,38500.0,69.0623,69.0804,69.0441,69.0713,38500.0
2014-01-02 13:20:00,76.28,76.28,76.24,76.24,38200.0,69.0713,69.0713,69.0351,69.0351,38200.0
2014-01-02 13:25:00,76.24,76.3,76.23,76.27,87500.0,69.0351,69.0894,69.026,69.0623,87500.0
2014-01-02 13:30:00,76.27,76.28,76.22,76.27,53800.0,69.0623,69.0713,69.017,69.0623,53800.0
2014-01-02 13:35:00,76.26,76.27,76.21,76.21,38800.0,69.0532,69.0623,69.0079,69.0079,38800.0
2014-01-02 13:40:00,76.2,76.21,76.15,76.16,48600.0,68.9989,69.0079,68.9536,68.9627,48600.0
2014-01-02 13:45:00,76.15,76.26,76.14,76.17,96700.0,68.9536,69.0532,68.9445,68.9717,96700.0
2014-01-02 13:50:00,76.18,76.25,76.17,76.2,39900.0,68.9808,69.0441,68.9717,68.9989,39900.0
2014-01-02 13:55:00,76.2,76.27,76.19,76.25,66100.0,68.9989,69.0623,68.9898,69.0441,66100.0
2014-01-02 14:00:00,76.24,76.27,76.21,76.24,73300.0,69.0351,69.0623,69.0079,69.0351,73300.0
2014-01-02 14:05:00,76.24,76.28,76.21,76.27,51100.0,69.0351,69.0713,69.0079,69.0623,51100.0
2014-01-02 14:10:00,76.27,76.32,76.24,76.26,54800.0,69.0623,69.1075,69.0351,69.0532,54800.0
2014-01-02 14:15:00,76.25,76.26,76.07,76.08,77900.0,69.0441,69.0532,68.8812,68.8902,77900.0
2014-01-02 14:20:00,76.08,76.1,76.0,76.08,82200.0,68.8902,68.9083,68.8178,68.8902,82200.0
2014-01-02 14:25:00,76.09,76.12,76.05,76.11,49000.0,68.8993,68.9264,68.863,68.9174,49000.0
2014-01-02 14:30:00,76.1,76.15,76.1,76.12,46200.0,68.9083,68.9536,68.9083,68.9264,46200.0
2014-01-02 14:35:00,76.12,76.17,76.11,76.15,36100.0,68.9264,68.9717,68.9174,68.9536,36100.0
2014-01-02 14:40:00,76.15,76.23,76.14,76.2,47800.0,68.9536,69.026,68.9445,68.9989,47800.0
2014-01-02 14:45:00,76.2,76.27,76.2,76.26,40500.0,68.9989,69.0623,68.9989,69.0532,40500.0
2014-01-02 14:50:00,76.26,76.3,76.24,76.26,32600.0,69.0532,69.0894,69.0351,69.0532,32600.0
2014-01-02 14:55:00,76.26,76.29,76.16,76.16,114100.0,69.0532,69.0804,68.9627,68.9627,114100.0
2014-01-02 15:00:00,76.15,76.2,76.11,76.14,63300.0,68.9536,68.9989,68.9174,68.9445,63300.0
2014-01-02 15:05:00,76.14,76.2,76.13,76.17,49700.0,68.9445,68.9989,68.9355,68.9717,49700.0
2014-01-02 15:10:00,76.17,76.23,76.17,76.21,49400.0,68.9717,69.026,68.9717,69.0079,49400.0
2014-01-02 15:15:00,76.2,76.27,76.19,76.27,58000.0,68.9989,69.0623,68.9898,69.0623,58000.0
2014-01-02 15:20:00,76.27,76.3,76.25,76.26,39800.0,69.0623,69.0894,69.0441,69.0532,39800.0
2014-01-02 15:25:00,76.26,76.3,76.23,76.25,46100.0,69.0532,69.0894,69.026,69.0441,46100.0
2014-01-02 15:30:00,76.24,76.27,76.2,76.2,61800.0,69.0351,69.0623,68.9989,68.9989,61800.0
2014-01-02 15:35:00,76.21,76.25,76.2,76.2,70500.0,69.0079,69.0441,68.9989,68.9989,70500.0
2014-01-02 15:40:00,76.2,76.24,76.19,76.22,88300.0,68.9989,69.0351,68.9898,69.017,88300.0
2014-01-02 15:45:00,76.23,76.33,76.22,76.31,111700.0,69.026,69.1166,69.017,69.0985,111700.0
2014-01-02 15:50:00,76.31,76.33,76.26,76.31,104700.0,69.0985,69.1166,69.0532,69.0985,104700.0
2014-01-02 15:55:00,76.32,76.35,76.26,76.26,225100.0,69.1075,69.1347,69.0532,69.0532,225100.0
2014-01-03 09:30:00,76.31,76.48,76.15,76.35,147800.0,69.0985,69.2524,68.9536,69.1347,147800.0
2014-01-03 09:35:00,76.35,76.49,76.31,76.47,56800.0,69.1347,69.2615,69.0985,69.2434,56800.0
2014-01-03 09:40:00,76.47,76.59,76.45,76.53,88900.0,69.2434,69.352,69.2252,69.2977,88900.0
2014-01-03 09:45:00,76.52,76.58,76.34,76.44,71100.0,69.2886,69.343,69.1256,69.2162,71100.0
2014-01-03 09:50:00,76.44,76.54,76.42,76.51,38900.0,69.2162,69.3067,69.1981,69.2796,38900.0
2014-01-03 09:55:00,76.52,76.58,76.51,76.53,41900.0,69.2886,69.343,69.2796,69.2977,41900.0
2014-01-03 10:00:00,76.54,76.64,76.53,76.63,89500.0,69.3067,69.3973,69.2977,69.3882,89500.0
2014-01-03 10:05:00,76.63,76.7,76.6,76.67,59800.0,69.3882,69.4516,69.3611,69.4245,59800.0
2014-01-03 10:10:00,76.68,76.7,76.6,76.62,48000.0,69.4335,69.4516,69.3611,69.3792,48000.0
2014-01-03 10:15:00,76.62,76.7,76.6,76.69,74400.0,69.3792,69.4516,69.3611,69.4426,74400.0
2014-01-03 10:20:00,76.68,76.69,76.58,76.6,66600.0,69.4335,69.4426,69.343,69.3611,66600.0
2014-01-03 10:25:00,76.6,76.6,76.49,76.53,62500.0,69.3611,69.3611,69.2615,69.2977,62500.0
2014-01-03 10:30:00,76.53,76.67,76.52,76.67,55800.0,69.2977,69.4245,69.2886,69.4245,55800.0
2014-01-03 10:35:00,76.67,76.68,76.6,76.62,51000.0,69.4245,69.4335,69.3611,69.3792,51000.0
2014-01-03 10:40:00,76.61,76.64,76.56,76.57,61900.0,69.3701,69.3973,69.3249,69.3339,61900.0
2014-01-03 10:45:00,76.57,76.57,76.38,76.4,54100.0,69.3339,69.3339,69.1619,69.18,54100.0
2014-01-03 10:50:00,76.4,76.54,76.38,76.45,41400.0,69.18,69.3067,69.1619,69.2252,41400.0
2014-01-03 10:55:00,76.44,76.56,76.41,76.55,35400.0,69.2162,69.3249,69.189,69.3158,35400.0
2014-01-03 11:00:00,76.55,76.62,76.55,76.59,34100.0,69.3158,69.3792,69.3158,69.352,34100.0
2014-01-03 11:05:00,76.58,76.65,76.55,76.62,50200.0,69.343,69.4063,69.3158,69.3792,50200.0
2014-01-03 11:10:00,76.63,76.65,76.55,76.55,42700.0,69.3882,69.4063,69.3158,69.3158,42700.0
2014-01-03 11:15:00,76.56,76.56,76.41,76.46,55900.0,69.3249,69.3249,69.189,69.2343,55900.0
2014-01-03 11:20:00,76.47,76.53,76.45,76.5,37400.0,69.2434,69.2977,69.2252,69.2705,37400.0
2014-01-03 11:25:00,76.5,76.5,76.33,76.33,46700.0,69.2705,69.2705,69.1166,69.1166,46700.0
2014-01-03 11:30:00,76.33,76.37,76.21,76.21,54400.0,69.1166,69.1528,69.0079,69.0079,54400.0
2014-01-03 11:35:00,76.21,76.3,76.2,76.28,55900.0,69.0079,69.0894,68.9989,69.0713,55900.0
2014-01-03 11:40:00,76.27,76.28,76.2,76.22,31600.0,69.0623,69.0713,68.9989,69.017,31600.0
2014-01-03 11:45:00,76.23,76.26,76.2,76.26,44100.0,69.026,69.0532,68.9989,69.0532,44100.0
2014-01-03 11:50:00,76.27,76.31,76.25,76.29,28600.0,69.0623,69.0985,69.0441,69.0804,28600.0
2014-01-03 11:55:00,76.31,76.31,76.24,76.26,29200.0,69.0985,69.0985,69.0351,69.0532,29200.0
2014-01-03 12:00:00,76.25,76.26,76.19,76.22,42300.0,69.0441,69.0532,68.9898,69.017,42300.0
2014-01-03 12:05:00,76.22,76.23,76.07,76.11,140000.0,69.017,69.026,68.8812,68.9174,140000.0
2014-01-03 12:10:00,76.1,76.13,76.03,76.03,63100.0,68.9083,68.9355,68.8449,68.8449,63100.0
2014-01-03 12:15:00,76.03,76.08,76.03,76.04,31000.0,68.8449,68.8902,68.8449,68.854,31000.0
2014-01-03 12:20:00,76.04,76.07,76.03,76.06,23200.0,68.854,68.8812,68.8449,68.8721,23200.0
2014-01-03 12:25:00,76.06,76.11,76.05,76.1,34100.0,68.8721,68.9174,68.863,68.9083,34100.0
2014-01-03 12:30:00,76.1,76.18,76.1,76.15,41500.0,68.9083,68.9808,68.9083,68.9536,41500.0
2014-01-03 12:35:00,76.16,76.2,76.13,76.19,29600.0,68.9627,68.9989,68.9355,68.9898,29600.0
2014-01-03 12:40:00,76.19,76.21,76.14,76.15,26800.0,68.9898,69.0079,68.9445,68.9536,26800.0
2014-01-03 12:45:00,76.16,76.17,76.12,76.15,36500.0,68.9627,68.9717,68.9264,68.9536,36500.0
2014-01-03 12:50:00,76.16,76.18,76.13,76.14,21800.0,68.9627,68.9808,68.9355,68.9445,21800.0
2014-01-03 12:55:00,76.13,76.15,76.07,76.08,32700.0,68.9355,68.9536,68.8812,68.8902,32700.0
2014-01-03 13:00:00,76.09,76.12,76.09,76.09,36100.0,68.8993,68.9264,68.8993,68.8993,36100.0
2014-01-03 13:05:00,76.09,76.14,76.09,76.1,21300.0,68.8993,68.9445,68.8993,68.9083,21300.0
2014-01-03 13:10:00,76.11,76.16,76.11,76.13,22300.0,68.9174,68.9627,68.9174,68.9355,22300.0
2014-01-03 13:15:00,76.13,76.18,76.11,76.15,32600.0,68.9355,68.9808,68.9174,68.9536,32600.0
2014-01-03 13:20:00,76.16,76.2,76.13,76.19,31400.0,68.9627,68.9989,68.9355,68.9898,31400.0
2014-01-03 13:25:00,76.2,76.2,76.1,76.11,104000.0,68.9989,68.9989,68.9083,68.9174,104000.0
2014-01-03 13:30:00,76.1,76.1,76.01,76.03,39400.0,68.9083,68.9083,68.8268,68.8449,39400.0
2014-01-03 13:35:00,76.04,76.09,76.03,76.09,36300.0,68.854,68.8993,68.8449,68.8993,36300.0
2014-01-03 13:40:00,76.1,76.1,76.02,76.07,41300.0,68.9083,68.9083,68.8359,68.8812,41300.0
2014-01-03 13:45:00,76.07,76.16,76.07,76.14,37500.0,68.8812,68.9627,68.8812,68.9445,37500.0
2014-01-03 13:50:00,76.15,76.18,76.14,76.17,39400.0,68.9536,68.9808,68.9445,68.9717,39400.0
2014-01-03 13:55:00,76.17,76.17,76.11,76.11,29200.0,68.9717,68.9717,68.9174,68.9174,29200.0
2014-01-03 14:00:00,76.12,76.14,76.07,76.1,38000.0,68.9264,68.9445,68.8812,68.9083,38000.0
2014-01-03 14:05:00,76.1,76.13,76.07,76.07,26500.0,68.9083,68.9355,68.8812,68.8812,26500.0
2014-01-03 14:10:00,76.07,76.15,76.07,76.15,37600.0,68.8812,68.9536,68.8812,68.9536,37600.0
2014-01-03 14:15:00,76.15,76.15,76.09,76.09,32800.0,68.9536,68.9536,68.8993,68.8993,32800.0
2014-01-03 14:20:00,76.09,76.14,76.06,76.12,54500.0,68.8993,68.9445,68.8721,68.9264,54500.0
2014-01-03 14:25:00,76.13,76.14,76.1,76.12,28900.0,68.9355,68.9445,68.9083,68.9264,28900.0
2014-01-03 14:30:00,76.13,76.16,76.09,76.1,34900.0,68.9355,68.9627,68.8993,68.9083,34900.0
2014-01-03 14:35:00,76.1,76.2,76.09,76.2,43100.0,68.9083,68.9989,68.8993,68.9989,43100.0
2014-01-03 14:40:00,76.19,76.23,76.18,76.22,38100.0,68.9898,69.026,68.9808,69.017,38100.0
2014-01-03 14:45:00,76.23,76.3,76.22,76.26,53000.0,69.026,69.0894,69.017,69.0532,53000.0
2014-01-03 14:50:00,76.27,76.27,76.21,76.21,54200.0,69.0623,69.0623,69.0079,69.0079,54200.0
2014-01-03 14:55:00,76.21,76.24,76.16,76.16,71700.0,69.0079,69.0351,68.9627,68.9627,71700.0
2014-01-03 15:00:00,76.16,76.19,76.15,76.18,45600.0,68.9627,68.9898,68.9536,68.9808,45600.0
2014-01-03 15:05:00,76.18,76.2,76.14,76.17,54200.0,68.9808,68.9989,68.9445,68.9717,54200.0
2014-01-03 15:10:00,76.17,76.28,76.17,76.25,65300.0,68.9717,69.0713,68.9717,69.0441,65300.0
2014-01-03 15:15:00,76.25,76.33,76.24,76.31,39200.0,69.0441,69.1166,69.0351,69.0985,39200.0
2014-01-03 15:20:00,76.31,76.33,76.28,76.32,60600.0,69.0985,69.1166,69.0713,69.1075,60600.0
2014-01-03 15:25:00,76.31,76.31,76.25,76.28,53700.0,69.0985,69.0985,69.0441,69.0713,53700.0
2014-01-03 15:30:00,76.29,76.35,76.28,76.31,54000.0,69.0804,69.1347,69.0713,69.0985,54000.0
2014-01-03 15:35:00,76.3,76.33,76.28,76.28,38500.0,69.0894,69.1166,69.0713,69.0713,38500.0
2014-01-03 15:40:00,76.28,76.29,76.22,76.27,102100.0,69.0713,69.0804,69.017,69.0623,102100.0
2014-01-03 15:45:00,76.27,76.27,76.2,76.2,104200.0,69.0623,69.0623,68.9989,68.9989,104200.0
2014-01-03 15:50:00,76.2,76.21,76.12,76.14,94600.0,68.9989,69.0079,68.9264,68.9445,94600.0
2014-01-03 15:55:00,76.15,76.18,76.1,76.1,197700.0,68.9536,68.9808,68.9083,68.9083,197700.0
2014-01-06 09:30:00,76.41,76.84,76.41,76.79,315800.0,69.189,69.5784,69.189,69.5331,315800.0
2014-01-06 09:35:00,76.79,76.81,76.62,76.66,103500.0,69.5331,69.5512,69.3792,69.4154,103500.0
2014-01-06 09:40:00,76.65,76.68,76.44,76.54,161100.0,69.4063,69.4335,69.2162,69.3067,161100.0
2014-01-06 09:45:00,76.53,76.61,76.49,76.52,64900.0,69.2977,69.3701,69.2615,69.2886,64900.0
2014-01-06 09:50:00,76.52,76.61,76.49,76.52,134900.0,69.2886,69.3701,69.2615,69.2886,134900.0
2014-01-06 09:55:00,76.51,76.52,76.44,76.47,127900.0,69.2796,69.2886,69.2162,69.2434,127900.0
2014-01-06 10:00:00,76.46,76.52,76.38,76.46,92000.0,69.2343,69.2886,69.1619,69.2343,92000.0
2014-01-06 10:05:00,76.45,76.46,76.4,76.42,78200.0,69.2252,69.2343,69.18,69.1981,78200.0
2014-01-06 10:10:00,76.41,76.44,76.31,76.31,96200.0,69.189,69.2162,69.0985,69.0985,96200.0
2014-01-06 10:15:00,76.32,76.37,76.22,76.33,118600.0,69.1075,69.1528,69.017,69.1166,118600.0
2014-01-06 10:20:00,76.33,76.33,76.23,76.24,41700.0,69.1166,69.1166,69.026,69.0351,41700.0
2014-01-06 10:25:00,76.23,76.24,76.18,76.2,72400.0,69.026,69.0351,68.9808,68.9989,72400.0
2014-01-06 10:30:00,76.2,76.23,76.07,76.1,95400.0,68.9989,69.026,68.8812,68.9083,95400.0
2014-01-06 10:35:00,76.1,76.17,76.06,76.08,88800.0,68.9083,68.9717,68.8721,68.8902,88800.0
2014-01-06 10:40:00,76.07,76.1,76.0,76.0,71700.0,68.8812,68.9083,68.8178,68.8178,71700.0
2014-01-06 10:45:00,76.0,76.02,75.94,75.94,61900.0,68.8178,68.8359,68.7634,68.7634,61900.0
2014-01-06 10:50:00,75.95,76.03,75.95,75.97,51100.0,68.7725,68.8449,68.7725,68.7906,51100.0
2014-01-06 10:55:00,75.97,75.98,75.81,75.81,119100.0,68.7906,68.7997,68.6457,68.6457,119100.0
2014-01-06 11:00:00,75.82,75.83,75.75,75.75,112100.0,68.6548,68.6638,68.5914,68.5914,112100.0
2014-01-06 11:05:00,75.75,75.79,75.72,75.77,89100.0,68.5914,68.6276,68.5642,68.6095,89100.0
2014-01-06 11:10:00,75.77,75.78,75.72,75.73,71000.0,68.6095,68.6186,68.5642,68.5733,71000.0
2014-01-06 11:15:00,75.74,75.76,75.58,75.63,99600.0,68.5823,68.6005,68.4375,68.4827,99600.0
2014-01-06 11:20:00,75.63,75.65,75.59,75.63,44900.0,68.4827,68.5008,68.4465,68.4827,44900.0
2014-01-06 11:25:00,75.63,75.66,75.58,75.64,68500.0,68.4827,68.5099,68.4375,68.4918,68500.0
2014-01-06 11:30:00,75.65,75.69,75.63,75.68,54200.0,68.5008,68.5371,68.4827,68.528,54200.0
2014-01-06 11:35:00,75.69,75.74,75.63,75.69,83000.0,68.5371,68.5823,68.4827,68.5371,83000.0
2014-01-06 11:40:00,75.7,75.75,75.63,75.65,63300.0,68.5461,68.5914,68.4827,68.5008,63300.0
2014-01-06 11:45:00,75.64,75.65,75.6,75.63,45800.0,68.4918,68.5008,68.4556,68.4827,45800.0
2014-01-06 11:50:00,75.64,75.66,75.61,75.65,62300.0,68.4918,68.5099,68.4646,68.5008,62300.0
2014-01-06 11:55:00,75.65,75.66,75.54,75.56,109100.0,68.5008,68.5099,68.4012,68.4194,109100.0
2014-01-06 12:00:00,75.56,75.57,75.49,75.52,57300.0,68.4194,68.4284,68.356,68.3831,57300.0
2014-01-06 12:05:00,75.53,75.58,75.51,75.54,61800.0,68.3922,68.4375,68.3741,68.4012,61800.0
2014-01-06 12:10:00,75.55,75.66,75.55,75.62,66200.0,68.4103,68.5099,68.4103,68.4737,66200.0
2014-01-06 12:15:00,75.62,75.63,75.57,75.6,62700.0,68.4737,68.4827,68.4284,68.4556,62700.0
2014-01-06 12:20:00,75.6,75.66,75.6,75.62,63500.0,68.4556,68.5099,68.4556,68.4737,63500.0
2014-01-06 12:25:00,75.61,75.69,75.61,75.64,44400.0,68.4646,68.5371,68.4646,68.4918,44400.0
2014-01-06 12:30:00,75.63,75.63,75.54,75.57,50300.0,68.4827,68.4827,68.4012,68.4284,50300.0
2014-01-06 12:35:00,75.58,75.6,75.52,75.56,61400.0,68.4375,68.4556,68.3831,68.4194,61400.0
2014-01-06 12:40:00,75.55,75.56,75.52,75.53,49000.0,68.4103,68.4194,68.3831,68.3922,49000.0
2014-01-06 12:45:00,75.54,75.58,75.53,75.56,43600.0,68.4012,68.4375,68.3922,68.4194,43600.0
2014-01-06 12:50:00,75.55,75.68,75.54,75.67,50000.0,68.4103,68.528,68.4012,68.519,50000.0
2014-01-06 12:55:00,75.67,75.67,75.59,75.63,41400.0,68.519,68.519,68.4465,68.4827,41400.0
2014-01-06 13:00:00,75.63,75.67,75.62,75.63,29000.0,68.4827,68.519,68.4737,68.4827,29000.0
2014-01-06 13:05:00,75.64,75.68,75.62,75.63,47500.0,68.4918,68.528,68.4737,68.4827,47500.0
2014-01-06 13:10:00,75.64,75.65,75.61,75.62,57000.0,68.4918,68.5008,68.4646,68.4737,57000.0
2014-01-06 13:15:00,75.62,75.63,75.59,75.62,36900.0,68.4737,68.4827,68.4465,68.4737,36900.0
2014-01-06 13:20:00,75.63,75.64,75.59,75.6,43400.0,68.4827,68.4918,68.4465,68.4556,43400.0
2014-01-06 13:25:00,75.61,75.61,75.55,75.55,47400.0,68.4646,68.4646,68.4103,68.4103,47400.0
2014-01-06 13:30:00,75.56,75.66,75.55,75.59,49900.0,68.4194,68.5099,68.4103,68.4465,49900.0
2014-01-06 13:35:00,75.59,75.72,75.59,75.72,25100.0,68.4465,68.5642,68.4465,68.5642,25100.0
2014-01-06 13:40:00,75.71,75.77,75.7,75.72,36500.0,68.5552,68.6095,68.5461,68.5642,36500.0
2014-01-06 13:45:00,75.72,75.73,75.67,75.69,26800.0,68.5642,68.5733,68.519,68.5371,26800.0
2014-01-06 13:50:00,75.7,75.87,75.7,75.82,74200.0,68.5461,68.7001,68.5461,68.6548,74200.0
2014-01-06 13:55:00,75.81,75.91,75.81,75.85,44700.0,68.6457,68.7363,68.6457,68.6819,44700.0
2014-01-06 14:00:00,75.86,75.89,75.85,75.86,36400.0,68.691,68.7182,68.6819,68.691,36400.0
2014-01-06 14:05:00,75.85,75.87,75.81,75.82,42400.0,68.6819,68.7001,68.6457,68.6548,42400.0
2014-01-06 14:10:00,75.83,75.87,75.81,75.83,69800.0,68.6638,68.7001,68.6457,68.6638,69800.0
2014-01-06 14:15:00,75.83,75.85,75.79,75.81,36200.0,68.6638,68.6819,68.6276,68.6457,36200.0
2014-01-06 14:20:00,75.82,75.92,75.82,75.9,42900.0,68.6548,68.7453,68.6548,68.7272,42900.0
2014-01-06 14:25:00,75.89,75.91,75.85,75.91,32900.0,68.7182,68.7363,68.6819,68.7363,32900.0
2014-01-06 14:30:00,75.91,75.96,75.91,75.91,30300.0,68.7363,68.7816,68.7363,68.7363,30300.0
2014-01-06 14:35:00,75.91,75.98,75.9,75.95,28900.0,68.7363,68.7997,68.7272,68.7725,28900.0
2014-01-06 14:40:00,75.95,76.02,75.93,75.97,37800.0,68.7725,68.8359,68.7544,68.7906,37800.0
2014-01-06 14:45:00,75.97,76.02,75.95,75.99,35900.0,68.7906,68.8359,68.7725,68.8087,35900.0
2014-01-06 14:50:00,75.99,76.04,75.97,76.01,55400.0,68.8087,68.854,68.7906,68.8268,55400.0
2014-01-06 14:55:00,76.02,76.08,76.01,76.06,68600.0,68.8359,68.8902,68.8268,68.8721,68600.0
2014-01-06 15:00:00,76.06,76.06,75.75,75.99,46000.0,68.8721,68.8721,68.5914,68.8087,46000.0
2014-01-06 15:05:00,76.0,76.04,75.99,75.99,40700.0,68.8178,68.854,68.8087,68.8087,40700.0
2014-01-06 15:10:00,75.99,76.02,75.96,75.98,72500.0,68.8087,68.8359,68.7816,68.7997,72500.0
2014-01-06 15:15:00,75.98,76.05,75.97,76.03,49200.0,68.7997,68.863,68.7906,68.8449,49200.0
2014-01-06 15:20:00,76.04,76.05,76.01,76.04,47000.0,68.854,68.863,68.8268,68.854,47000.0
2014-01-06 15:25:00,76.04,76.05,75.98,76.03,53900.0,68.854,68.863,68.7997,68.8449,53900.0
2014-01-06 15:30:00,76.03,76.07,75.94,75.94,56300.0,68.8449,68.8812,68.7634,68.7634,56300.0
2014-01-06 15:35:00,75.95,75.98,75.91,75.95,72500.0,68.7725,68.7997,68.7363,68.7725,72500.0
2014-01-06 15:40:00,75.95,75.97,75.91,75.96,80800.0,68.7725,68.7906,68.7363,68.7816,80800.0
2014-01-06 15:45:00,75.97,76.01,75.93,75.94,176100.0,68.7906,68.8268,68.7544,68.7634,176100.0
2014-01-06 15:50:00,75.95,76.01,75.95,75.99,116200.0,68.7725,68.8268,68.7725,68.8087,116200.0
2014-01-06 15:55:00,76.0,76.01,75.81,75.83,341400.0,68.8178,68.8268,68.6457,68.6638,341400.0
2014-01-07 09:30:00,76.12,76.15,75.9,75.91,239600.0,68.9264,68.9536,68.7272,68.7363,239600.0
2014-01-07 09:35:00,75.93,76.13,75.9,76.09,95700.0,68.7544,68.9355,68.7272,68.8993,95700.0
2014-01-07 09:40:00,76.09,76.29,76.09,76.23,131400.0,68.8993,69.0804,68.8993,69.026,131400.0
2014-01-07 09:45:00,76.23,76.25,76.14,76.16,125700.0,69.026,69.0441,68.9445,68.9627,125700.0
2014-01-07 09:50:00,76.16,76.28,76.16,76.18,70800.0,68.9627,69.0713,68.9627,68.9808,70800.0
2014-01-07 09:55:00,76.18,76.27,76.18,76.27,60200.0,68.9808,69.0623,68.9808,69.0623,60200.0
2014-01-07 10:00:00,76.28,76.33,76.2,76.22,71700.0,69.0713,69.1166,68.9989,69.017,71700.0
2014-01-07 10:05:00,76.22,76.3,76.14,76.3,61900.0,69.017,69.0894,68.9445,69.0894,61900.0
2014-01-07 10:10:00,76.3,76.45,76.28,76.44,98200.0,69.0894,69.2252,69.0713,69.2162,98200.0
2014-01-07 10:15:00,76.45,76.5,76.42,76.47,143800.0,69.2252,69.2705,69.1981,69.2434,143800.0
2014-01-07 10:20:00,76.47,76.53,76.43,76.52,69600.0,69.2434,69.2977,69.2071,69.2886,69600.0
2014-01-07 10:25:00,76.54,76.56,76.49,76.52,46300.0,69.3067,69.3249,69.2615,69.2886,46300.0
2014-01-07 10:30:00,76.53,76.58,76.51,76.58,43300.0,69.2977,69.343,69.2796,69.343,43300.0
2014-01-07 10:35:00,76.57,76.62,76.56,76.59,63600.0,69.3339,69.3792,69.3249,69.352,63600.0
2014-01-07 10:40:00,76.6,76.71,76.6,76.66,113100.0,69.3611,69.4607,69.3611,69.4154,113100.0
2014-01-07 10:45:00,76.66,76.68,76.57,76.61,57200.0,69.4154,69.4335,69.3339,69.3701,57200.0
2014-01-07 10:50:00,76.6,76.62,76.57,76.6,42700.0,69.3611,69.3792,69.3339,69.3611,42700.0
2014-01-07 10:55:00,76.61,76.62,76.48,76.52,56900.0,69.3701,69.3792,69.2524,69.2886,56900.0
2014-01-07 11:00:00,76.52,76.54,76.48,76.5,67300.0,69.2886,69.3067,69.2524,69.2705,67300.0
2014-01-07 11:05:00,76.5,76.51,76.39,76.42,72100.0,69.2705,69.2796,69.1709,69.1981,72100.0
2014-01-07 11:10:00,76.42,76.44,76.37,76.41,43100.0,69.1981,69.2162,69.1528,69.189,43100.0
2014-01-07 11:15:00,76.41,76.49,76.37,76.48,42700.0,69.189,69.2615,69.1528,69.2524,42700.0
2014-01-07 11:20:00,76.47,76.49,76.44,76.48,25000.0,69.2434,69.2615,69.2162,69.2524,25000.0
2014-01-07 11:25:00,76.48,76.49,76.43,76.49,35600.0,69.2524,69.2615,69.2071,69.2615,35600.0
2014-01-07 11:30:00,76.48,76.49,76.44,76.47,36700.0,69.2524,69.2615,69.2162,69.2434,36700.0
2014-01-07 11:35:00,76.47,76.49,76.4,76.44,29900.0,69.2434,69.2615,69.18,69.2162,29900.0
2014-01-07 11:40:00,76.43,76.45,76.39,76.4,30200.0,69.2071,69.2252,69.1709,69.18,30200.0
2014-01-07 11:45:00,76.4,76.45,76.4,76.43,48100.0,69.18,69.2252,69.18,69.2071,48100.0
2014-01-07 11:50:00,76.42,76.44,76.37,76.37,26000.0,69.1981,69.2162,69.1528,69.1528,26000.0
2014-01-07 11:55:00,76.38,76.39,76.33,76.33,32200.0,69.1619,69.1709,69.1166,69.1166,32200.0
2014-01-07 12:00:00,76.34,76.35,76.31,76.34,29700.0,69.1256,69.1347,69.0985,69.1256,29700.0
2014-01-07 12:05:00,76.35,76.35,76.27,76.27,35300.0,69.1347,69.1347,69.0623,69.0623,35300.0
2014-01-07 12:10:00,76.28,76.28,76.2,76.2,22300.0,69.0713,69.0713,68.9989,68.9989,22300.0
2014-01-07 12:15:00,76.21,76.29,76.21,76.27,41900.0,69.0079,69.0804,69.0079,69.0623,41900.0
2014-01-07 12:20:00,76.26,76.29,76.25,76.28,23100.0,69.0532,69.0804,69.0441,69.0713,23100.0
2014-01-07 12:25:00,76.27,76.33,76.27,76.32,18200.0,69.0623,69.1166,69.0623,69.1075,18200.0
2014-01-07 12:30:00,76.32,76.39,76.32,76.37,62100.0,69.1075,69.1709,69.1075,69.1528,62100.0
2014-01-07 12:35:00,76.38,76.4,76.34,76.34,48300.0,69.1619,69.18,69.1256,69.1256,48300.0
2014-01-07 12:40:00,76.35,76.38,76.29,76.37,33200.0,69.1347,69.1619,69.0804,69.1528,33200.0
2014-01-07 12:45:00,76.37,76.37,76.29,76.33,25500.0,69.1528,69.1528,69.0804,69.1166,25500.0
2014-01-07 12:50:00,76.33,76.38,76.33,76.34,13100.0,69.1166,69.1619,69.1166,69.1256,13100.0
2014-01-07 12:55:00,76.34,76.39,76.31,76.37,28400.0,69.1256,69.1709,69.0985,69.1528,28400.0
2014-01-07 13:00:00,76.38,76.39,76.35,76.38,29700.0,69.1619,69.1709,69.1347,69.1619,29700.0
2014-01-07 13:05:00,76.38,76.39,76.33,76.36,24200.0,69.1619,69.1709,69.1166,69.1438,24200.0
2014-01-07 13:10:00,76.35,76.38,76.33,76.38,23600.0,69.1347,69.1619,69.1166,69.1619,23600.0
2014-01-07 13:15:00,76.39,76.42,76.37,76.4,31200.0,69.1709,69.1981,69.1528,69.18,31200.0
2014-01-07 13:20:00,76.41,76.44,76.39,76.39,18600.0,69.189,69.2162,69.1709,69.1709,18600.0
2014-01-07 13:25:00,76.39,76.41,76.34,76.34,25900.0,69.1709,69.189,69.1256,69.1256,25900.0
2014-01-07 13:30:00,76.35,76.38,76.33,76.35,25400.0,69.1347,69.1619,69.1166,69.1347,25400.0
2014-01-07 13:35:00,76.34,76.44,76.33,76.42,37300.0,69.1256,69.2162,69.1166,69.1981,37300.0
2014-01-07 13:40:00,76.41,76.43,76.39,76.39,32700.0,69.189,69.2071,69.1709,69.1709,32700.0
2014-01-07 13:45:00,76.4,76.44,76.39,76.4,22600.0,69.18,69.2162,69.1709,69.18,22600.0
2014-01-07 13:50:00,76.41,76.44,76.35,76.36,56300.0,69.189,69.2162,69.1347,69.1438,56300.0
2014-01-07 13:55:00,76.37,76.38,76.33,76.34,67800.0,69.1528,69.1619,69.1166,69.1256,67800.0
2014-01-07 14:00:00,76.35,76.35,76.22,76.24,54400.0,69.1347,69.1347,69.017,69.0351,54400.0
2014-01-07 14:05:00,76.24,76.27,76.16,76.19,44900.0,69.0351,69.0623,68.9627,68.9898,44900.0
2014-01-07 14:10:00,76.2,76.25,76.19,76.24,31300.0,68.9989,69.0441,68.9898,69.0351,31300.0
2014-01-07 14:15:00,76.23,76.24,76.2,76.22,71600.0,69.026,69.0351,68.9989,69.017,71600.0
2014-01-07 14:20:00,76.22,76.22,76.14,76.15,36700.0,69.017,69.017,68.9445,68.9536,36700.0
2014-01-07 14:25:00,76.16,76.24,76.16,76.19,79200.0,68.9627,69.0351,68.9627,68.9898,79200.0
2014-01-07 14:30:00,76.2,76.26,76.19,76.24,67200.0,68.9989,69.0532,68.9898,69.0351,67200.0
2014-01-07 14:35:00,76.23,76.26,76.2,76.24,41000.0,69.026,69.0532,68.9989,69.0351,41000.0
2014-01-07 14:40:00,76.24,76.26,76.22,76.23,28400.0,69.0351,69.0532,69.017,69.026,28400.0
2014-01-07 14:45:00,76.23,76.25,76.22,76.24,28800.0,69.026,69.0441,69.017,69.0351,28800.0
2014-01-07 14:50:00,76.24,76.26,76.23,76.25,52600.0,69.0351,69.0532,69.026,69.0441,52600.0
2014-01-07 14:55:00,76.24,76.25,76.22,76.24,46200.0,69.0351,69.0441,69.017,69.0351,46200.0
2014-01-07 15:00:00,76.25,76.26,76.23,76.25,54500.0,69.0441,69.0532,69.026,69.0441,54500.0
2014-01-07 15:05:00,76.25,76.27,76.22,76.25,56300.0,69.0441,69.0623,69.017,69.0441,56300.0
2014-01-07 15:10:00,76.26,76.32,76.25,76.32,59100.0,69.0532,69.1075,69.0441,69.1075,59100.0
2014-01-07 15:15:00,76.33,76.4,76.33,76.4,34800.0,69.1166,69.18,69.1166,69.18,34800.0
2014-01-07 15:20:00,76.4,76.4,76.35,76.39,41500.0,69.18,69.18,69.1347,69.1709,41500.0
2014-01-07 15:25:00,76.39,76.39,76.32,76.36,56900.0,69.1709,69.1709,69.1075,69.1438,56900.0
2014-01-07 15:30:00,76.36,76.4,76.33,76.38,79700.0,69.1438,69.18,69.1166,69.1619,79700.0
2014-01-07 15:35:00,76.38,76.39,76.29,76.33,86400.0,69.1619,69.1709,69.0804,69.1166,86400.0
2014-01-07 15:40:00,76.33,76.39,76.3,76.35,97700.0,69.1166,69.1709,69.0894,69.1347,97700.0
2014-01-07 15:45:00,76.36,76.4,76.35,76.37,81500.0,69.1438,69.18,69.1347,69.1528,81500.0
2014-01-07 15:50:00,76.38,76.4,76.29,76.29,158000.0,69.1619,69.18,69.0804,69.0804,158000.0
2014-01-07 15:55:00,76.29,76.36,76.27,76.33,244300.0,69.0804,69.1438,69.0623,69.1166,244300.0
2014-01-08 09:30:00,76.23,76.28,76.02,76.03,152600.0,69.026,69.0713,68.8359,68.8449,152600.0
2014-01-08 09:35:00,76.05,76.08,75.82,75.86,114200.0,68.863,68.8902,68.6548,68.691,114200.0
2014-01-08 09:40:00,75.87,75.99,75.8,75.93,71500.0,68.7001,68.8087,68.6367,68.7544,71500.0
2014-01-08 09:45:00,75.93,76.02,75.77,75.86,94600.0,68.7544,68.8359,68.6095,68.691,94600.0
2014-01-08 09:50:00,75.85,75.85,75.57,75.67,104900.0,68.6819,68.6819,68.4284,68.519,104900.0
2014-01-08 09:55:00,75.67,75.71,75.52,75.61,105300.0,68.519,68.5552,68.3831,68.4646,105300.0
2014-01-08 10:00:00,75.61,75.67,75.53,75.63,95000.0,68.4646,68.519,68.3922,68.4827,95000.0
2014-01-08 10:05:00,75.63,75.79,75.62,75.76,65400.0,68.4827,68.6276,68.4737,68.6005,65400.0
2014-01-08 10:10:00,75.78,75.86,75.77,75.82,56500.0,68.6186,68.691,68.6095,68.6548,56500.0
2014-01-08 10:15:00,75.82,75.94,75.76,75.93,46300.0,68.6548,68.7634,68.6005,68.7544,46300.0
2014-01-08 10:20:00,75.94,76.14,75.92,76.12,86200.0,68.7634,68.9445,68.7453,68.9264,86200.0
2014-01-08 10:25:00,76.11,76.16,76.03,76.07,68400.0,68.9174,68.9627,68.8449,68.8812,68400.0
2014-01-08 10:30:00,76.06,76.07,75.9,75.95,145100.0,68.8721,68.8812,68.7272,68.7725,145100.0
2014-01-08 10:35:00,75.93,76.0,75.91,75.91,73400.0,68.7544,68.8178,68.7363,68.7363,73400.0
2014-01-08 10:40:00,75.92,75.93,75.8,75.81,49700.0,68.7453,68.7544,68.6367,68.6457,49700.0
2014-01-08 10:45:00,75.81,75.81,75.67,75.7,140200.0,68.6457,68.6457,68.519,68.5461,140200.0
2014-01-08 10:50:00,75.7,75.71,75.57,75.59,124400.0,68.5461,68.5552,68.4284,68.4465,124400.0
2014-01-08 10:55:00,75.59,75.63,75.52,75.63,146700.0,68.4465,68.4827,68.3831,68.4827,146700.0
2014-01-08 11:00:00,75.63,75.68,75.57,75.61,136400.0,68.4827,68.528,68.4284,68.4646,136400.0
2014-01-08 11:05:00,75.61,75.64,75.5,75.56,81500.0,68.4646,68.4918,68.365,68.4194,81500.0
2014-01-08 11:10:00,75.57,75.59,75.52,75.55,98000.0,68.4284,68.4465,68.3831,68.4103,98000.0
2014-01-08 11:15:00,75.55,75.56,75.48,75.5,96400.0,68.4103,68.4194,68.3469,68.365,96400.0
2014-01-08 11:20:00,75.5,75.52,75.36,75.37,136100.0,68.365,68.3831,68.2383,68.2473,136100.0
2014-01-08 11:25:00,75.37,75.43,75.25,75.25,119900.0,68.2473,68.3016,68.1386,68.1386,119900.0
2014-01-08 11:30:00,75.26,75.47,75.25,75.42,167900.0,68.1477,68.3379,68.1386,68.2926,167900.0
2014-01-08 11:35:00,75.42,75.62,75.42,75.62,111300.0,68.2926,68.4737,68.2926,68.4737,111300.0
2014-01-08 11:40:00,75.61,75.67,75.54,75.58,103600.0,68.4646,68.519,68.4012,68.4375,103600.0
2014-01-08 11:45:00,75.59,75.65,75.55,75.59,110900.0,68.4465,68.5008,68.4103,68.4465,110900.0
2014-01-08 11:50:00,75.59,75.61,75.54,75.56,57400.0,68.4465,68.4646,68.4012,68.4194,57400.0
2014-01-08 11:55:00,75.56,75.59,75.45,75.51,66400.0,68.4194,68.4465,68.3197,68.3741,66400.0
2014-01-08 12:00:00,75.51,75.52,75.23,75.25,192900.0,68.3741,68.3831,68.1205,68.1386,192900.0
2014-01-08 12:05:00,75.24,75.35,75.19,75.34,165900.0,68.1296,68.2292,68.0843,68.2201,165900.0
2014-01-08 12:10:00,75.34,75.37,75.28,75.3,112100.0,68.2201,68.2473,68.1658,68.1839,112100.0
2014-01-08 12:15:00,75.3,75.31,75.22,75.23,80500.0,68.1839,68.193,68.1115,68.1205,80500.0
2014-01-08 12:20:00,75.23,75.25,75.1,75.14,137000.0,68.1205,68.1386,68.0028,68.039,137000.0
2014-01-08 12:25:00,75.15,75.18,74.93,74.98,445100.0,68.0481,68.0753,67.8489,67.8942,445100.0
2014-01-08 12:30:00,74.98,75.01,74.91,74.99,145500.0,67.8942,67.9213,67.8308,67.9032,145500.0
2014-01-08 12:35:00,74.98,75.02,74.94,74.98,158700.0,67.8942,67.9304,67.8579,67.8942,158700.0
2014-01-08 12:40:00,74.98,75.01,74.92,74.94,137300.0,67.8942,67.9213,67.8398,67.8579,137300.0
2014-01-08 12:45:00,74.95,75.01,74.92,74.97,141300.0,67.867,67.9213,67.8398,67.8851,141300.0
2014-01-08 12:50:00,74.97,75.01,74.95,74.99,135900.0,67.8851,67.9213,67.867,67.9032,135900.0
2014-01-08 12:55:00,74.99,75.01,74.94,74.98,111700.0,67.9032,67.9213,67.8579,67.8942,111700.0
2014-01-08 13:00:00,74.98,75.01,74.96,74.99,96600.0,67.8942,67.9213,67.8761,67.9032,96600.0
2014-01-08 13:05:00,74.98,75.01,74.95,75.0,151500.0,67.8942,67.9213,67.867,67.9123,151500.0
2014-01-08 13:10:00,75.0,75.01,74.96,74.98,143800.0,67.9123,67.9213,67.8761,67.8942,143800.0
2014-01-08 13:15:00,74.98,74.99,74.81,74.86,117200.0,67.8942,67.9032,67.7402,67.7855,117200.0
2014-01-08 13:20:00,74.86,75.01,74.81,75.0,113800.0,67.7855,67.9213,67.7402,67.9123,113800.0
2014-01-08 13:25:00,74.99,75.0,74.96,74.99,109900.0,67.9032,67.9123,67.8761,67.9032,109900.0
2014-01-08 13:30:00,74.98,75.01,74.96,74.99,108000.0,67.8942,67.9213,67.8761,67.9032,108000.0
2014-01-08 13:35:00,74.99,75.0,74.88,74.95,1224400.0,67.9032,67.9123,67.8036,67.867,1224400.0
2014-01-08 13:40:00,74.94,75.01,74.93,74.94,192500.0,67.8579,67.9213,67.8489,67.8579,192500.0
2014-01-08 13:45:00,74.95,75.01,74.95,74.99,117200.0,67.867,67.9213,67.867,67.9032,117200.0
2014-01-08 13:50:00,74.99,75.25,74.98,75.23,158000.0,67.9032,68.1386,67.8942,68.1205,158000.0
2014-01-08 13:55:00,75.24,75.28,75.12,75.23,200200.0,68.1296,68.1658,68.0209,68.1205,200200.0
2014-01-08 14:00:00,75.23,75.33,75.11,75.28,194900.0,68.1205,68.2111,68.0119,68.1658,194900.0
2014-01-08 14:05:00,75.27,75.33,75.12,75.2,93500.0,68.1568,68.2111,68.0209,68.0934,93500.0
2014-01-08 14:10:00,75.19,75.29,75.15,75.26,75300.0,68.0843,68.1749,68.0481,68.1477,75300.0
2014-01-08 14:15:00,75.27,75.35,75.18,75.29,125200.0,68.1568,68.2292,68.0753,68.1749,125200.0
2014-01-08 14:20:00,75.29,75.42,75.29,75.39,88500.0,68.1749,68.2926,68.1749,68.2654,88500.0
2014-01-08 14:25:00,75.39,75.44,75.33,75.34,65900.0,68.2654,68.3107,68.2111,68.2201,65900.0
2014-01-08 14:30:00,75.33,75.39,75.27,75.38,77000.0,68.2111,68.2654,68.1568,68.2564,77000.0
2014-01-08 14:35:00,75.38,75.42,75.34,75.37,50100.0,68.2564,68.2926,68.2201,68.2473,50100.0
2014-01-08 14:40:00,75.38,75.41,75.34,75.36,45600.0,68.2564,68.2835,68.2201,68.2383,45600.0
2014-01-08 14:45:00,75.37,75.38,75.26,75.26,91500.0,68.2473,68.2564,68.1477,68.1477,91500.0
2014-01-08 14:50:00,75.26,75.36,75.26,75.33,50400.0,68.1477,68.2383,68.1477,68.2111,50400.0
2014-01-08 14:55:00,75.32,75.37,75.24,75.32,122000.0,68.202,68.2473,68.1296,68.202,122000.0
2014-01-08 15:00:00,75.32,75.4,75.32,75.39,45300.0,68.202,68.2745,68.202,68.2654,45300.0
2014-01-08 15:05:00,75.4,75.43,75.3,75.36,94300.0,68.2745,68.3016,68.1839,68.2383,94300.0
2014-01-08 15:10:00,75.35,75.38,75.34,75.37,58600.0,68.2292,68.2564,68.2201,68.2473,58600.0
2014-01-08 15:15:00,75.36,75.4,75.25,75.27,174200.0,68.2383,68.2745,68.1386,68.1568,174200.0
2014-01-08 15:20:00,75.27,75.27,75.15,75.19,180500.0,68.1568,68.1568,68.0481,68.0843,180500.0
2014-01-08 15:25:00,75.18,75.21,75.05,75.1,173600.0,68.0753,68.1024,67.9575,68.0028,173600.0
2014-01-08 15:30:00,75.1,75.17,75.08,75.15,87900.0,68.0028,68.0662,67.9847,68.0481,87900.0
2014-01-08 15:35:00,75.15,75.22,75.14,75.22,132200.0,68.0481,68.1115,68.039,68.1115,132200.0
2014-01-08 15:40:00,75.22,75.22,75.15,75.2,147700.0,68.1115,68.1115,68.0481,68.0934,147700.0
2014-01-08 15:45:00,75.2,75.29,75.13,75.19,354100.0,68.0934,68.1749,68.03,68.0843,354100.0
2014-01-08 15:50:00,75.2,75.2,75.17,75.18,212500.0,68.0934,68.0934,68.0662,68.0753,212500.0
2014-01-08 15:55:00,75.18,75.22,75.09,75.22,400200.0,68.0753,68.1115,67.9938,68.1115,400200.0
2014-01-09 09:30:00,75.44,75.53,75.13,75.21,211800.0,68.3107,68.3922,68.03,68.1024,211800.0
2014-01-09 09:35:00,75.21,75.32,75.05,75.13,110900.0,68.1024,68.202,67.9575,68.03,110900.0
2014-01-09 09:40:00,75.12,75.15,74.89,74.92,118600.0,68.0209,68.0481,67.8127,67.8398,118600.0
2014-01-09 09:45:00,74.92,75.0,74.88,74.91,148100.0,67.8398,67.9123,67.8036,67.8308,148100.0
2014-01-09 09:50:00,74.91,74.99,74.9,74.95,116500.0,67.8308,67.9032,67.8217,67.867,116500.0
2014-01-09 09:55:00,74.96,75.0,74.7,74.78,219600.0,67.8761,67.9123,67.6406,67.7131,219600.0
2014-01-09 10:00:00,74.79,74.85,74.74,74.76,206500.0,67.7221,67.7765,67.6768,67.695,206500.0
2014-01-09 10:05:00,74.76,74.76,74.38,74.38,214800.0,67.695,67.695,67.3509,67.3509,214800.0
2014-01-09 10:10:00,74.39,74.53,74.32,74.53,193500.0,67.3599,67.4867,67.2965,67.4867,193500.0
2014-01-09 10:15:00,74.54,74.68,74.44,74.68,111800.0,67.4957,67.6225,67.4052,67.6225,111800.0
2014-01-09 10:20:00,74.68,74.73,74.62,74.68,117000.0,67.6225,67.6678,67.5682,67.6225,117000.0
2014-01-09 10:25:00,74.68,74.84,74.64,74.8,85800.0,67.6225,67.7674,67.5863,67.7312,85800.0
2014-01-09 10:30:00,74.8,74.82,74.69,74.69,104000.0,67.7312,67.7493,67.6316,67.6316,104000.0
2014-01-09 10:35:00,74.7,74.76,74.68,74.71,71700.0,67.6406,67.695,67.6225,67.6497,71700.0
2014-01-09 10:40:00,74.71,74.78,74.45,74.47,109300.0,67.6497,67.7131,67.4143,67.4324,109300.0
2014-01-09 10:45:00,74.46,74.53,74.41,74.53,74800.0,67.4233,67.4867,67.378,67.4867,74800.0
2014-01-09 10:50:00,74.52,74.56,74.45,74.53,129300.0,67.4776,67.5139,67.4143,67.4867,129300.0
2014-01-09 10:55:00,74.53,74.6,74.42,74.58,92600.0,67.4867,67.5501,67.3871,67.532,92600.0
2014-01-09 11:00:00,74.58,74.68,74.57,74.68,74300.0,67.532,67.6225,67.5229,67.6225,74300.0
2014-01-09 11:05:00,74.67,74.67,74.5,74.53,98300.0,67.6135,67.6135,67.4595,67.4867,98300.0
2014-01-09 11:10:00,74.54,74.61,74.5,74.56,94900.0,67.4957,67.5591,67.4595,67.5139,94900.0
2014-01-09 11:15:00,74.56,74.63,74.55,74.6,68700.0,67.5139,67.5772,67.5048,67.5501,68700.0
2014-01-09 11:20:00,74.6,74.68,74.58,74.66,67300.0,67.5501,67.6225,67.532,67.6044,67300.0
2014-01-09 11:25:00,74.67,74.73,74.63,74.72,56300.0,67.6135,67.6678,67.5772,67.6587,56300.0
2014-01-09 11:30:00,74.71,74.76,74.69,74.75,56700.0,67.6497,67.695,67.6316,67.6859,56700.0
2014-01-09 11:35:00,74.75,74.86,74.75,74.85,69400.0,67.6859,67.7855,67.6859,67.7765,69400.0
2014-01-09 11:40:00,74.85,74.9,74.85,74.87,93900.0,67.7765,67.8217,67.7765,67.7946,93900.0
2014-01-09 11:45:00,74.86,74.9,74.82,74.89,49100.0,67.7855,67.8217,67.7493,67.8127,49100.0
2014-01-09 11:50:00,74.89,74.95,74.89,74.92,43000.0,67.8127,67.867,67.8127,67.8398,43000.0
2014-01-09 11:55:00,74.91,74.91,74.87,74.9,34000.0,67.8308,67.8308,67.7946,67.8217,34000.0
2014-01-09 12:00:00,74.9,74.95,74.87,74.87,69600.0,67.8217,67.867,67.7946,67.7946,69600.0
2014-01-09 12:05:00,74.87,74.9,74.84,74.86,77400.0,67.7946,67.8217,67.7674,67.7855,77400.0
2014-01-09 12:10:00,74.85,74.87,74.83,74.86,51400.0,67.7765,67.7946,67.7583,67.7855,51400.0
2014-01-09 12:15:00,74.86,74.87,74.79,74.8,36400.0,67.7855,67.7946,67.7221,67.7312,36400.0
2014-01-09 12:20:00,74.8,74.8,74.72,74.77,45300.0,67.7312,67.7312,67.6587,67.704,45300.0
2014-01-09 12:25:00,74.77,74.86,74.75,74.83,48900.0,67.704,67.7855,67.6859,67.7583,48900.0
2014-01-09 12:30:00,74.82,74.98,74.82,74.96,49600.0,67.7493,67.8942,67.7493,67.8761,49600.0
2014-01-09 12:35:00,74.97,75.02,74.96,74.96,40100.0,67.8851,67.9304,67.8761,67.8761,40100.0
2014-01-09 12:40:00,74.96,74.99,74.94,74.97,21900.0,67.8761,67.9032,67.8579,67.8851,21900.0
2014-01-09 12:45:00,74.96,74.99,74.94,74.98,31000.0,67.8761,67.9032,67.8579,67.8942,31000.0
2014-01-09 12:50:00,74.98,75.0,74.94,74.98,44800.0,67.8942,67.9123,67.8579,67.8942,44800.0
2014-01-09 12:55:00,74.98,75.0,74.97,75.0,38500.0,67.8942,67.9123,67.8851,67.9123,38500.0
2014-01-09 13:00:00,74.98,75.03,74.92,74.94,43600.0,67.8942,67.9394,67.8398,67.8579,43600.0
2014-01-09 13:05:00,74.93,74.97,74.9,74.94,35200.0,67.8489,67.8851,67.8217,67.8579,35200.0
2014-01-09 13:10:00,74.93,74.96,74.93,74.94,35000.0,67.8489,67.8761,67.8489,67.8579,35000.0
2014-01-09 13:15:00,74.94,74.99,74.92,74.96,30000.0,67.8579,67.9032,67.8398,67.8761,30000.0
2014-01-09 13:20:00,74.97,74.97,74.93,74.95,29500.0,67.8851,67.8851,67.8489,67.867,29500.0
2014-01-09 13:25:00,74.96,74.96,74.9,74.92,128300.0,67.8761,67.8761,67.8217,67.8398,128300.0
2014-01-09 13:30:00,74.92,74.97,74.88,74.9,80800.0,67.8398,67.8851,67.8036,67.8217,80800.0
2014-01-09 13:35:00,74.9,74.9,74.81,74.83,59500.0,67.8217,67.8217,67.7402,67.7583,59500.0
2014-01-09 13:40:00,74.83,74.91,74.8,74.88,72900.0,67.7583,67.8308,67.7312,67.8036,72900.0
2014-01-09 13:45:00,74.88,74.89,74.81,74.81,34500.0,67.8036,67.8127,67.7402,67.7402,34500.0
2014-01-09 13:50:00,74.81,74.82,74.75,74.75,62100.0,67.7402,67.7493,67.6859,67.6859,62100.0
2014-01-09 13:55:00,74.74,74.8,74.73,74.75,51700.0,67.6768,67.7312,67.6678,67.6859,51700.0
2014-01-09 14:00:00,74.75,74.77,74.65,74.65,68100.0,67.6859,67.704,67.5954,67.5954,68100.0
2014-01-09 14:05:00,74.64,74.7,74.63,74.69,52600.0,67.5863,67.6406,67.5772,67.6316,52600.0
2014-01-09 14:10:00,74.7,74.8,74.69,74.8,45600.0,67.6406,67.7312,67.6316,67.7312,45600.0
2014-01-09 14:15:00,74.79,74.79,74.69,74.7,73000.0,67.7221,67.7221,67.6316,67.6406,73000.0
2014-01-09 14:20:00,74.7,74.73,74.65,74.7,100700.0,67.6406,67.6678,67.5954,67.6406,100700.0
2014-01-09 14:25:00,74.7,74.75,74.7,74.74,89900.0,67.6406,67.6859,67.6406,67.6768,89900.0
2014-01-09 14:30:00,74.73,74.74,74.68,74.7,55600.0,67.6678,67.6768,67.6225,67.6406,55600.0
2014-01-09 14:35:00,74.69,74.75,74.65,74.72,66300.0,67.6316,67.6859,67.5954,67.6587,66300.0
2014-01-09 14:40:00,74.72,74.79,74.71,74.77,101800.0,67.6587,67.7221,67.6497,67.704,101800.0
2014-01-09 14:45:00,74.77,74.8,74.76,74.76,70900.0,67.704,67.7312,67.695,67.695,70900.0
2014-01-09 14:50:00,74.75,74.78,74.75,74.76,77900.0,67.6859,67.7131,67.6859,67.695,77900.0
2014-01-09 14:55:00,74.76,74.83,74.76,74.78,50200.0,67.695,67.7583,67.695,67.7131,50200.0
2014-01-09 15:00:00,74.78,74.87,74.78,74.86,133200.0,67.7131,67.7946,67.7131,67.7855,133200.0
2014-01-09 15:05:00,74.86,74.91,74.83,74.86,59400.0,67.7855,67.8308,67.7583,67.7855,59400.0
2014-01-09 15:10:00,74.85,74.88,74.84,74.86,104000.0,67.7765,67.8036,67.7674,67.7855,104000.0
2014-01-09 15:15:00,74.86,74.94,74.84,74.89,100800.0,67.7855,67.8579,67.7674,67.8127,100800.0
2014-01-09 15:20:00,74.89,74.91,74.85,74.86,76000.0,67.8127,67.8308,67.7765,67.7855,76000.0
2014-01-09 15:25:00,74.87,74.87,74.8,74.81,119600.0,67.7946,67.7946,67.7312,67.7402,119600.0
2014-01-09 15:30:00,74.81,74.84,74.8,74.8,127500.0,67.7402,67.7674,67.7312,67.7312,127500.0
2014-01-09 15:35:00,74.81,74.84,74.77,74.83,158100.0,67.7402,67.7674,67.704,67.7583,158100.0
2014-01-09 15:40:00,74.83,74.87,74.81,74.86,143000.0,67.7583,67.7946,67.7402,67.7855,143000.0
2014-01-09 15:45:00,74.86,74.92,74.8,74.9,267600.0,67.7855,67.8398,67.7312,67.8217,267600.0
2014-01-09 15:50:00,74.9,74.99,74.89,74.96,436100.0,67.8217,67.9032,67.8127,67.8761,436100.0
2014-01-09 15:55:00,74.96,74.98,74.89,74.91,501900.0,67.8761,67.8942,67.8127,67.8308,501900.0
2014-01-10 09:30:00,75.13,75.35,74.56,75.04,170700.0,68.03,68.2292,67.5139,67.9485,170700.0
2014-01-10 09:35:00,75.07,75.23,74.98,75.21,87900.0,67.9757,68.1205,67.8942,68.1024,87900.0
2014-01-10 09:40:00,75.21,75.35,75.17,75.34,174000.0,68.1024,68.2292,68.0662,68.2201,174000.0
2014-01-10 09:45:00,75.3,75.35,75.2,75.35,114600.0,68.1839,68.2292,68.0934,68.2292,114600.0
2014-01-10 09:50:00,75.34,75.35,75.18,75.22,99800.0,68.2201,68.2292,68.0753,68.1115,99800.0
2014-01-10 09:55:00,75.22,75.31,75.19,75.28,53800.0,68.1115,68.193,68.0843,68.1658,53800.0
2014-01-10 10:00:00,75.27,75.28,75.02,75.11,78600.0,68.1568,68.1658,67.9304,68.0119,78600.0
2014-01-10 10:05:00,75.1,75.12,74.95,75.12,101800.0,68.0028,68.0209,67.867,68.0209,101800.0
2014-01-10 10:10:00,75.14,75.15,74.92,74.97,79600.0,68.039,68.0481,67.8398,67.8851,79600.0
2014-01-10 10:15:00,74.97,75.15,74.9,75.11,53800.0,67.8851,68.0481,67.8217,68.0119,53800.0
2014-01-10 10:20:00,75.11,75.25,75.08,75.19,53900.0,68.0119,68.1386,67.9847,68.0843,53900.0
2014-01-10 10:25:00,75.18,75.25,75.17,75.18,87900.0,68.0753,68.1386,68.0662,68.0753,87900.0
2014-01-10 10:30:00,75.19,75.2,75.14,75.14,65900.0,68.0843,68.0934,68.039,68.039,65900.0
2014-01-10 10:35:00,75.14,75.14,75.02,75.04,62000.0,68.039,68.039,67.9304,67.9485,62000.0
2014-01-10 10:40:00,75.02,75.05,74.87,74.88,115700.0,67.9304,67.9575,67.7946,67.8036,115700.0
2014-01-10 10:45:00,74.89,75.01,74.88,75.01,71900.0,67.8127,67.9213,67.8036,67.9213,71900.0
2014-01-10 10:50:00,75.01,75.18,75.0,75.11,69500.0,67.9213,68.0753,67.9123,68.0119,69500.0
2014-01-10 10:55:00,75.1,75.22,75.1,75.19,74400.0,68.0028,68.1115,68.0028,68.0843,74400.0
2014-01-10 11:00:00,75.19,75.23,75.15,75.18,42100.0,68.0843,68.1205,68.0481,68.0753,42100.0
2014-01-10 11:05:00,75.17,75.19,75.13,75.14,83200.0,68.0662,68.0843,68.03,68.039,83200.0
2014-01-10 11:10:00,75.14,75.25,75.11,75.21,109400.0,68.039,68.1386,68.0119,68.1024,109400.0
2014-01-10 11:15:00,75.2,75.24,75.12,75.13,82500.0,68.0934,68.1296,68.0209,68.03,82500.0
2014-01-10 11:20:00,75.13,75.14,75.01,75.05,45400.0,68.03,68.039,67.9213,67.9575,45400.0
2014-01-10 11:25:00,75.04,75.15,75.04,75.11,47100.0,67.9485,68.0481,67.9485,68.0119,47100.0
2014-01-10 11:30:00,75.12,75.12,74.95,74.99,65500.0,68.0209,68.0209,67.867,67.9032,65500.0
2014-01-10 11:35:00,74.99,75.05,74.91,74.98,95900.0,67.9032,67.9575,67.8308,67.8942,95900.0
2014-01-10 11:40:00,74.98,75.0,74.9,74.93,87100.0,67.8942,67.9123,67.8217,67.8489,87100.0
2014-01-10 11:45:00,74.93,74.99,74.9,74.94,57100.0,67.8489,67.9032,67.8217,67.8579,57100.0
2014-01-10 11:50:00,74.94,74.94,74.84,74.85,47200.0,67.8579,67.8579,67.7674,67.7765,47200.0
2014-01-10 11:55:00,74.85,74.91,74.81,74.9,56100.0,67.7765,67.8308,67.7402,67.8217,56100.0
2014-01-10 12:00:00,74.9,75.01,74.86,75.01,62500.0,67.8217,67.9213,67.7855,67.9213,62500.0
2014-01-10 12:05:00,75.02,75.03,74.96,74.98,53800.0,67.9304,67.9394,67.8761,67.8942,53800.0
2014-01-10 12:10:00,74.99,75.13,74.95,75.12,41100.0,67.9032,68.03,67.867,68.0209,41100.0
2014-01-10 12:15:00,75.13,75.26,75.11,75.2,96600.0,68.03,68.1477,68.0119,68.0934,96600.0
2014-01-10 12:20:00,75.22,75.22,75.16,75.2,31100.0,68.1115,68.1115,68.0572,68.0934,31100.0
2014-01-10 12:25:00,75.2,75.24,75.19,75.23,34000.0,68.0934,68.1296,68.0843,68.1205,34000.0
2014-01-10 12:30:00,75.24,75.31,75.24,75.3,45900.0,68.1296,68.193,68.1296,68.1839,45900.0
2014-01-10 12:35:00,75.3,75.33,75.28,75.29,52300.0,68.1839,68.2111,68.1658,68.1749,52300.0
2014-01-10 12:40:00,75.29,75.4,75.28,75.38,98200.0,68.1749,68.2745,68.1658,68.2564,98200.0
2014-01-10 12:45:00,75.38,75.4,75.3,75.34,41600.0,68.2564,68.2745,68.1839,68.2201,41600.0
2014-01-10 12:50:00,75.34,75.36,75.17,75.19,99100.0,68.2201,68.2383,68.0662,68.0843,99100.0
2014-01-10 12:55:00,75.2,75.23,75.14,75.22,67500.0,68.0934,68.1205,68.039,68.1115,67500.0
2014-01-10 13:00:00,75.21,75.26,75.2,75.26,41900.0,68.1024,68.1477,68.0934,68.1477,41900.0
2014-01-10 13:05:00,75.25,75.37,75.25,75.36,41300.0,68.1386,68.2473,68.1386,68.2383,41300.0
2014-01-10 13:10:00,75.35,75.37,75.3,75.35,32500.0,68.2292,68.2473,68.1839,68.2292,32500.0
2014-01-10 13:15:00,75.36,75.37,75.31,75.34,34400.0,68.2383,68.2473,68.193,68.2201,34400.0
2014-01-10 13:20:00,75.34,75.35,75.28,75.33,99400.0,68.2201,68.2292,68.1658,68.2111,99400.0
2014-01-10 13:25:00,75.34,75.35,75.3,75.3,59100.0,68.2201,68.2292,68.1839,68.1839,59100.0
2014-01-10 13:30:00,75.29,75.32,75.25,75.28,48800.0,68.1749,68.202,68.1386,68.1658,48800.0
2014-01-10 13:35:00,75.27,75.28,75.25,75.26,30200.0,68.1568,68.1658,68.1386,68.1477,30200.0
2014-01-10 13:40:00,75.27,75.32,75.26,75.31,40700.0,68.1568,68.202,68.1477,68.193,40700.0
2014-01-10 13:45:00,75.31,75.32,75.23,75.26,44600.0,68.193,68.202,68.1205,68.1477,44600.0
2014-01-10 13:50:00,75.26,75.26,75.2,75.2,47300.0,68.1477,68.1477,68.0934,68.0934,47300.0
2014-01-10 13:55:00,75.2,75.21,75.1,75.11,80700.0,68.0934,68.1024,68.0028,68.0119,80700.0
2014-01-10 14:00:00,75.11,75.13,75.09,75.12,57300.0,68.0119,68.03,67.9938,68.0209,57300.0
2014-01-10 14:05:00,75.13,75.2,75.07,75.2,73600.0,68.03,68.0934,67.9757,68.0934,73600.0
2014-01-10 14:10:00,75.2,75.2,75.13,75.16,53200.0,68.0934,68.0934,68.03,68.0572,53200.0
2014-01-10 14:15:00,75.17,75.2,75.17,75.18,40600.0,68.0662,68.0934,68.0662,68.0753,40600.0
2014-01-10 14:20:00,75.18,75.2,75.15,75.17,56100.0,68.0753,68.0934,68.0481,68.0662,56100.0
2014-01-10 14:25:00,75.18,75.2,75.16,75.17,58100.0,68.0753,68.0934,68.0572,68.0662,58100.0
2014-01-10 14:30:00,75.17,75.25,75.15,75.23,62200.0,68.0662,68.1386,68.0481,68.1205,62200.0
2014-01-10 14:35:00,75.23,75.26,75.21,75.23,38800.0,68.1205,68.1477,68.1024,68.1205,38800.0
2014-01-10 14:40:00,75.24,75.3,75.23,75.26,101200.0,68.1296,68.1839,68.1205,68.1477,101200.0
2014-01-10 14:45:00,75.25,75.3,75.24,75.24,40800.0,68.1386,68.1839,68.1296,68.1296,40800.0
2014-01-10 14:50:00,75.25,75.27,75.23,75.25,57900.0,68.1386,68.1568,68.1205,68.1386,57900.0
2014-01-10 14:55:00,75.26,75.28,75.21,75.21,43700.0,68.1477,68.1658,68.1024,68.1024,43700.0
2014-01-10 15:00:00,75.21,75.34,75.2,75.27,104000.0,68.1024,68.2201,68.0934,68.1568,104000.0
2014-01-10 15:05:00,75.28,75.33,75.27,75.31,87500.0,68.1658,68.2111,68.1568,68.193,87500.0
2014-01-10 15:10:00,75.3,75.38,75.29,75.38,65100.0,68.1839,68.2564,68.1749,68.2564,65100.0
2014-01-10 15:15:00,75.38,75.42,75.35,75.4,76400.0,68.2564,68.2926,68.2292,68.2745,76400.0
2014-01-10 15:20:00,75.4,75.41,75.36,75.38,55000.0,68.2745,68.2835,68.2383,68.2564,55000.0
2014-01-10 15:25:00,75.38,75.4,75.35,75.37,44700.0,68.2564,68.2745,68.2292,68.2473,44700.0
2014-01-10 15:30:00,75.37,75.49,75.37,75.47,93200.0,68.2473,68.356,68.2473,68.3379,93200.0
2014-01-10 15:35:00,75.46,75.49,75.45,75.49,73100.0,68.3288,68.356,68.3197,68.356,73100.0
2014-01-10 15:40:00,75.49,75.51,75.44,75.47,97300.0,68.356,68.3741,68.3107,68.3379,97300.0
2014-01-10 15:45:00,75.46,75.46,75.32,75.32,162800.0,68.3288,68.3288,68.202,68.202,162800.0
2014-01-10 15:50:00,75.32,75.38,75.28,75.31,276100.0,68.202,68.2564,68.1658,68.193,276100.0
2014-01-10 15:55:00,75.31,75.39,75.29,75.39,305200.0,68.193,68.2654,68.1749,68.2654,305200.0
2014-01-13 09:30:00,74.85,75.13,74.77,74.96,318800.0,67.7765,68.03,67.704,67.8761,318800.0
2014-01-13 09:35:00,74.93,75.02,74.67,74.76,105600.0,67.8489,67.9304,67.6135,67.695,105600.0
2014-01-13 09:40:00,74.75,74.78,74.65,74.66,72400.0,67.6859,67.7131,67.5954,67.6044,72400.0
2014-01-13 09:45:00,74.67,74.74,74.58,74.7,220100.0,67.6135,67.6768,67.532,67.6406,220100.0
2014-01-13 09:50:00,74.7,74.75,74.65,74.71,114000.0,67.6406,67.6859,67.5954,67.6497,114000.0
2014-01-13 09:55:00,74.71,74.73,74.61,74.64,64700.0,67.6497,67.6678,67.5591,67.5863,64700.0
2014-01-13 10:00:00,74.64,74.75,74.57,74.57,62000.0,67.5863,67.6859,67.5229,67.5229,62000.0
2014-01-13 10:05:00,74.58,74.63,74.53,74.53,78600.0,67.532,67.5772,67.4867,67.4867,78600.0
2014-01-13 10:10:00,74.54,74.64,74.53,74.53,79700.0,67.4957,67.5863,67.4867,67.4867,79700.0
2014-01-13 10:15:00,74.54,74.63,74.53,74.62,53300.0,67.4957,67.5772,67.4867,67.5682,53300.0
2014-01-13 10:20:00,74.61,74.64,74.57,74.57,38900.0,67.5591,67.5863,67.5229,67.5229,38900.0
2014-01-13 10:25:00,74.57,74.63,74.52,74.63,85100.0,67.5229,67.5772,67.4776,67.5772,85100.0
2014-01-13 10:30:00,74.63,74.63,74.58,74.59,48200.0,67.5772,67.5772,67.532,67.541,48200.0
2014-01-13 10:35:00,74.6,74.64,74.59,74.6,43200.0,67.5501,67.5863,67.541,67.5501,43200.0
2014-01-13 10:40:00,74.61,74.65,74.58,74.58,46500.0,67.5591,67.5954,67.532,67.532,46500.0
2014-01-13 10:45:00,74.58,74.63,74.57,74.57,74600.0,67.532,67.5772,67.5229,67.5229,74600.0
2014-01-13 10:50:00,74.57,74.58,74.5,74.51,46000.0,67.5229,67.532,67.4595,67.4686,46000.0
2014-01-13 10:55:00,74.51,74.61,74.51,74.61,30900.0,67.4686,67.5591,67.4686,67.5591,30900.0
2014-01-13 11:00:00,74.61,74.62,74.55,74.58,51100.0,67.5591,67.5682,67.5048,67.532,51100.0
2014-01-13 11:05:00,74.57,74.63,74.52,74.61,53700.0,67.5229,67.5772,67.4776,67.5591,53700.0
2014-01-13 11:10:00,74.61,74.69,74.61,74.66,94400.0,67.5591,67.6316,67.5591,67.6044,94400.0
2014-01-13 11:15:00,74.66,74.69,74.6,74.63,65700.0,67.6044,67.6316,67.5501,67.5772,65700.0
2014-01-13 11:20:00,74.64,74.65,74.56,74.65,25700.0,67.5863,67.5954,67.5139,67.5954,25700.0
2014-01-13 11:25:00,74.65,74.68,74.61,74.67,32400.0,67.5954,67.6225,67.5591,67.6135,32400.0
2014-01-13 11:30:00,74.68,74.69,74.64,74.67,38900.0,67.6225,67.6316,67.5863,67.6135,38900.0
2014-01-13 11:35:00,74.67,74.69,74.64,74.64,34300.0,67.6135,67.6316,67.5863,67.5863,34300.0
2014-01-13 11:40:00,74.65,74.77,74.65,74.76,44200.0,67.5954,67.704,67.5954,67.695,44200.0
2014-01-13 11:45:00,74.76,74.76,74.71,74.75,27700.0,67.695,67.695,67.6497,67.6859,27700.0
2014-01-13 11:50:00,74.75,74.76,74.73,74.74,54000.0,67.6859,67.695,67.6678,67.6768,54000.0
2014-01-13 11:55:00,74.74,74.85,74.74,74.85,53900.0,67.6768,67.7765,67.6768,67.7765,53900.0
2014-01-13 12:00:00,74.84,74.9,74.79,74.83,54000.0,67.7674,67.8217,67.7221,67.7583,54000.0
2014-01-13 12:05:00,74.83,74.84,74.7,74.71,42500.0,67.7583,67.7674,67.6406,67.6497,42500.0
2014-01-13 12:10:00,74.71,74.72,74.66,74.71,35900.0,67.6497,67.6587,67.6044,67.6497,35900.0
2014-01-13 12:15:00,74.71,74.73,74.68,74.7,32800.0,67.6497,67.6678,67.6225,67.6406,32800.0
2014-01-13 12:20:00,74.7,74.72,74.66,74.66,27800.0,67.6406,67.6587,67.6044,67.6044,27800.0
2014-01-13 12:25:00,74.65,74.65,74.51,74.52,64500.0,67.5954,67.5954,67.4686,67.4776,64500.0
2014-01-13 12:30:00,74.51,74.51,74.41,74.41,41900.0,67.4686,67.4686,67.378,67.378,41900.0
2014-01-13 12:35:00,74.42,74.42,74.34,74.36,48800.0,67.3871,67.3871,67.3146,67.3328,48800.0
2014-01-13 12:40:00,74.36,74.39,74.34,74.36,26100.0,67.3328,67.3599,67.3146,67.3328,26100.0
2014-01-13 12:45:00,74.35,74.36,74.26,74.26,47500.0,67.3237,67.3328,67.2422,67.2422,47500.0
2014-01-13 12:50:00,74.26,74.3,74.23,74.24,43700.0,67.2422,67.2784,67.215,67.2241,43700.0
2014-01-13 12:55:00,74.25,74.25,74.13,74.14,54400.0,67.2332,67.2332,67.1245,67.1335,54400.0
2014-01-13 13:00:00,74.14,74.16,74.07,74.12,75100.0,67.1335,67.1517,67.0702,67.1154,75100.0
2014-01-13 13:05:00,74.12,74.18,74.12,74.17,101200.0,67.1154,67.1698,67.1154,67.1607,101200.0
2014-01-13 13:10:00,74.16,74.19,74.06,74.1,55500.0,67.1517,67.1788,67.0611,67.0973,55500.0
2014-01-13 13:15:00,74.1,74.11,73.97,74.06,76900.0,67.0973,67.1064,66.9796,67.0611,76900.0
2014-01-13 13:20:00,74.06,74.18,74.06,74.13,52900.0,67.0611,67.1698,67.0611,67.1245,52900.0
2014-01-13 13:25:00,74.13,74.17,74.08,74.15,39200.0,67.1245,67.1607,67.0792,67.1426,39200.0
2014-01-13 13:30:00,74.14,74.15,74.01,74.07,42600.0,67.1335,67.1426,67.0158,67.0702,42600.0
2014-01-13 13:35:00,74.07,74.12,74.02,74.03,63100.0,67.0702,67.1154,67.0249,67.0339,63100.0
2014-01-13 13:40:00,74.03,74.03,73.94,73.95,92400.0,67.0339,67.0339,66.9524,66.9615,92400.0
2014-01-13 13:45:00,73.94,74.01,73.85,73.97,104300.0,66.9524,67.0158,66.871,66.9796,104300.0
2014-01-13 13:50:00,73.98,74.02,73.95,73.99,60200.0,66.9887,67.0249,66.9615,66.9977,60200.0
2014-01-13 13:55:00,73.99,74.02,73.98,73.99,46300.0,66.9977,67.0249,66.9887,66.9977,46300.0
2014-01-13 14:00:00,74.0,74.01,73.88,73.89,81400.0,67.0068,67.0158,66.8981,66.9072,81400.0
2014-01-13 14:05:00,73.89,74.0,73.87,73.95,76700.0,66.9072,67.0068,66.8891,66.9615,76700.0
2014-01-13 14:10:00,73.96,73.97,73.9,73.9,64100.0,66.9706,66.9796,66.9162,66.9162,64100.0
2014-01-13 14:15:00,73.88,73.89,73.81,73.85,75200.0,66.8981,66.9072,66.8347,66.871,75200.0
2014-01-13 14:20:00,73.85,73.91,73.75,73.78,69500.0,66.871,66.9253,66.7804,66.8076,69500.0
2014-01-13 14:25:00,73.78,73.85,73.78,73.8,64500.0,66.8076,66.871,66.8076,66.8257,64500.0
2014-01-13 14:30:00,73.8,73.84,73.75,73.77,66100.0,66.8257,66.8619,66.7804,66.7985,66100.0
2014-01-13 14:35:00,73.79,73.81,73.7,73.74,77700.0,66.8166,66.8347,66.7351,66.7713,77700.0
2014-01-13 14:40:00,73.73,73.81,73.72,73.73,72100.0,66.7623,66.8347,66.7532,66.7623,72100.0
2014-01-13 14:45:00,73.73,73.75,73.53,73.56,159500.0,66.7623,66.7804,66.5812,66.6084,159500.0
2014-01-13 14:50:00,73.56,73.59,73.44,73.45,262700.0,66.6084,66.6355,66.4997,66.5088,262700.0
2014-01-13 14:55:00,73.45,73.48,73.33,73.41,187500.0,66.5088,66.5359,66.4001,66.4725,187500.0
2014-01-13 15:00:00,73.4,73.4,73.28,73.29,159800.0,66.4635,66.4635,66.3548,66.3639,159800.0
2014-01-13 15:05:00,73.3,73.31,73.07,73.11,225500.0,66.3729,66.382,66.1647,66.2009,225500.0
2014-01-13 15:10:00,73.1,73.2,73.05,73.1,132600.0,66.1918,66.2824,66.1466,66.1918,132600.0
2014-01-13 15:15:00,73.1,73.24,73.06,73.24,178600.0,66.1918,66.3186,66.1556,66.3186,178600.0
2014-01-13 15:20:00,73.24,73.25,73.1,73.14,195700.0,66.3186,66.3277,66.1918,66.2281,195700.0
2014-01-13 15:25:00,73.15,73.23,73.09,73.15,145700.0,66.2371,66.3095,66.1828,66.2371,145700.0
2014-01-13 15:30:00,73.15,73.19,73.11,73.15,149600.0,66.2371,66.2733,66.2009,66.2371,149600.0
2014-01-13 15:35:00,73.15,73.25,73.1,73.2,169300.0,66.2371,66.3277,66.1918,66.2824,169300.0
2014-01-13 15:40:00,73.2,73.21,73.11,73.17,217700.0,66.2824,66.2914,66.2009,66.2552,217700.0
2014-01-13 15:45:00,73.18,73.26,73.14,73.21,245100.0,66.2643,66.3367,66.2281,66.2914,245100.0
2014-01-13 15:50:00,73.21,73.27,73.18,73.25,218500.0,66.2914,66.3458,66.2643,66.3277,218500.0
2014-01-13 15:55:00,73.26,73.26,73.17,73.25,404800.0,66.3367,66.3367,66.2552,66.3277,404800.0
2014-01-14 09:30:00,73.71,73.8,73.4,73.42,173300.0,66.7442,66.8257,66.4635,66.4816,173300.0
2014-01-14 09:35:00,73.41,73.58,73.29,73.45,92200.0,66.4725,66.6265,66.3639,66.5088,92200.0
2014-01-14 09:40:00,73.46,73.61,73.45,73.51,69100.0,66.5178,66.6536,66.5088,66.5631,69100.0
2014-01-14 09:45:00,73.52,73.55,73.36,73.47,70000.0,66.5721,66.5993,66.4273,66.5269,70000.0
2014-01-14 09:50:00,73.46,73.48,73.29,73.47,114800.0,66.5178,66.5359,66.3639,66.5269,114800.0
2014-01-14 09:55:00,73.47,73.54,73.35,73.45,57400.0,66.5269,66.5902,66.4182,66.5088,57400.0
2014-01-14 10:00:00,73.47,73.63,73.42,73.47,102500.0,66.5269,66.6717,66.4816,66.5269,102500.0
2014-01-14 10:05:00,73.46,73.61,73.43,73.56,49900.0,66.5178,66.6536,66.4906,66.6084,49900.0
2014-01-14 10:10:00,73.55,73.56,73.46,73.46,67700.0,66.5993,66.6084,66.5178,66.5178,67700.0
2014-01-14 10:15:00,73.46,73.52,73.46,73.5,49000.0,66.5178,66.5721,66.5178,66.554,49000.0
2014-01-14 10:20:00,73.5,73.57,73.48,73.56,80800.0,66.554,66.6174,66.5359,66.6084,80800.0
2014-01-14 10:25:00,73.56,73.64,73.56,73.59,67700.0,66.6084,66.6808,66.6084,66.6355,67700.0
2014-01-14 10:30:00,73.59,73.71,73.59,73.7,45900.0,66.6355,66.7442,66.6355,66.7351,45900.0
2014-01-14 10:35:00,73.7,73.73,73.65,73.65,52500.0,66.7351,66.7623,66.6899,66.6899,52500.0
2014-01-14 10:40:00,73.65,73.78,73.65,73.77,70300.0,66.6899,66.8076,66.6899,66.7985,70300.0
2014-01-14 10:45:00,73.78,73.86,73.77,73.8,49900.0,66.8076,66.88,66.7985,66.8257,49900.0
2014-01-14 10:50:00,73.79,73.87,73.79,73.87,69300.0,66.8166,66.8891,66.8166,66.8891,69300.0
2014-01-14 10:55:00,73.87,74.03,73.87,74.03,85500.0,66.8891,67.0339,66.8891,67.0339,85500.0
2014-01-14 11:00:00,74.03,74.05,73.98,74.01,73300.0,67.0339,67.0521,66.9887,67.0158,73300.0
2014-01-14 11:05:00,74.0,74.01,73.91,73.91,60900.0,67.0068,67.0158,66.9253,66.9253,60900.0
2014-01-14 11:10:00,73.92,73.99,73.9,73.92,55800.0,66.9343,66.9977,66.9162,66.9343,55800.0
2014-01-14 11:15:00,73.92,74.17,73.92,74.17,92000.0,66.9343,67.1607,66.9343,67.1607,92000.0
2014-01-14 11:20:00,74.15,74.25,74.14,74.14,61600.0,67.1426,67.2332,67.1335,67.1335,61600.0
2014-01-14 11:25:00,74.15,74.21,74.15,74.18,35400.0,67.1426,67.1969,67.1426,67.1698,35400.0
2014-01-14 11:30:00,74.17,74.29,74.17,74.25,39900.0,67.1607,67.2694,67.1607,67.2332,39900.0
2014-01-14 11:35:00,74.25,74.26,74.14,74.15,45500.0,67.2332,67.2422,67.1335,67.1426,45500.0
2014-01-14 11:40:00,74.15,74.18,74.14,74.16,31600.0,67.1426,67.1698,67.1335,67.1517,31600.0
2014-01-14 11:45:00,74.16,74.25,74.16,74.21,32600.0,67.1517,67.2332,67.1517,67.1969,32600.0
2014-01-14 11:50:00,74.21,74.22,74.16,74.16,49800.0,67.1969,67.206,67.1517,67.1517,49800.0
2014-01-14 11:55:00,74.16,74.25,74.15,74.24,57600.0,67.1517,67.2332,67.1426,67.2241,57600.0
2014-01-14 12:00:00,74.23,74.29,74.22,74.28,40900.0,67.215,67.2694,67.206,67.2603,40900.0
2014-01-14 12:05:00,74.27,74.31,74.24,74.3,44700.0,67.2513,67.2875,67.2241,67.2784,44700.0
2014-01-14 12:10:00,74.31,74.32,74.28,74.31,41900.0,67.2875,67.2965,67.2603,67.2875,41900.0
2014-01-14 12:15:00,74.32,74.38,74.31,74.33,38100.0,67.2965,67.3509,67.2875,67.3056,38100.0
2014-01-14 12:20:00,74.33,74.46,74.3,74.41,90700.0,67.3056,67.4233,67.2784,67.378,90700.0
2014-01-14 12:25:00,74.41,74.41,74.33,74.34,31900.0,67.378,67.378,67.3056,67.3146,31900.0
2014-01-14 12:30:00,74.35,74.39,74.31,74.32,34800.0,67.3237,67.3599,67.2875,67.2965,34800.0
2014-01-14 12:35:00,74.32,74.4,74.31,74.4,52800.0,67.2965,67.369,67.2875,67.369,52800.0
2014-01-14 12:40:00,74.4,74.41,74.36,74.39,71800.0,67.369,67.378,67.3328,67.3599,71800.0
2014-01-14 12:45:00,74.39,74.41,74.35,74.36,61900.0,67.3599,67.378,67.3237,67.3328,61900.0
2014-01-14 12:50:00,74.35,74.36,74.31,74.34,34700.0,67.3237,67.3328,67.2875,67.3146,34700.0
2014-01-14 12:55:00,74.35,74.37,74.3,74.3,23200.0,67.3237,67.3418,67.2784,67.2784,23200.0
2014-01-14 13:00:00,74.31,74.41,74.31,74.35,28700.0,67.2875,67.378,67.2875,67.3237,28700.0
2014-01-14 13:05:00,74.34,74.39,74.33,74.34,35600.0,67.3146,67.3599,67.3056,67.3146,35600.0
2014-01-14 13:10:00,74.35,74.4,74.3,74.36,49800.0,67.3237,67.369,67.2784,67.3328,49800.0
2014-01-14 13:15:00,74.35,74.41,74.35,74.35,31000.0,67.3237,67.378,67.3237,67.3237,31000.0
2014-01-14 13:20:00,74.36,74.41,74.31,74.4,52500.0,67.3328,67.378,67.2875,67.369,52500.0
2014-01-14 13:25:00,74.4,74.41,74.34,74.38,29000.0,67.369,67.378,67.3146,67.3509,29000.0
2014-01-14 13:30:00,74.37,74.37,74.31,74.33,26300.0,67.3418,67.3418,67.2875,67.3056,26300.0
2014-01-14 13:35:00,74.33,74.41,74.28,74.4,47100.0,67.3056,67.378,67.2603,67.369,47100.0
2014-01-14 13:40:00,74.4,74.45,74.38,74.41,49900.0,67.369,67.4143,67.3509,67.378,49900.0
2014-01-14 13:45:00,74.41,74.43,74.35,74.36,44300.0,67.378,67.3961,67.3237,67.3328,44300.0
2014-01-14 13:50:00,74.37,74.42,74.37,74.41,34200.0,67.3418,67.3871,67.3418,67.378,34200.0
2014-01-14 13:55:00,74.42,74.49,74.41,74.49,43200.0,67.3871,67.4505,67.378,67.4505,43200.0
2014-01-14 14:00:00,74.49,74.5,74.4,74.44,59000.0,67.4505,67.4595,67.369,67.4052,59000.0
2014-01-14 14:05:00,74.44,74.5,74.43,74.5,50300.0,67.4052,67.4595,67.3961,67.4595,50300.0
2014-01-14 14:10:00,74.49,74.55,74.48,74.5,151500.0,67.4505,67.5048,67.4414,67.4595,151500.0
2014-01-14 14:15:00,74.49,74.5,74.46,74.46,40000.0,67.4505,67.4595,67.4233,67.4233,40000.0
2014-01-14 14:20:00,74.46,74.5,74.46,74.5,35000.0,67.4233,67.4595,67.4233,67.4595,35000.0
2014-01-14 14:25:00,74.5,74.51,74.48,74.51,84500.0,67.4595,67.4686,67.4414,67.4686,84500.0
2014-01-14 14:30:00,74.51,74.56,74.49,74.55,62100.0,67.4686,67.5139,67.4505,67.5048,62100.0
2014-01-14 14:35:00,74.55,74.58,74.53,74.55,44700.0,67.5048,67.532,67.4867,67.5048,44700.0
2014-01-14 14:40:00,74.55,74.55,74.49,74.53,32400.0,67.5048,67.5048,67.4505,67.4867,32400.0
2014-01-14 14:45:00,74.53,74.56,74.51,74.52,60000.0,67.4867,67.5139,67.4686,67.4776,60000.0
2014-01-14 14:50:00,74.53,74.55,74.48,74.49,70200.0,67.4867,67.5048,67.4414,67.4505,70200.0
2014-01-14 14:55:00,74.49,74.5,74.35,74.36,85000.0,67.4505,67.4595,67.3237,67.3328,85000.0
2014-01-14 15:00:00,74.36,74.39,74.32,74.35,43300.0,67.3328,67.3599,67.2965,67.3237,43300.0
2014-01-14 15:05:00,74.34,74.35,74.3,74.34,44400.0,67.3146,67.3237,67.2784,67.3146,44400.0
2014-01-14 15:10:00,74.34,74.39,74.32,74.35,43100.0,67.3146,67.3599,67.2965,67.3237,43100.0
2014-01-14 15:15:00,74.35,74.42,74.34,74.4,64400.0,67.3237,67.3871,67.3146,67.369,64400.0
2014-01-14 15:20:00,74.4,74.46,74.39,74.45,72200.0,67.369,67.4233,67.3599,67.4143,72200.0
2014-01-14 15:25:00,74.46,74.46,74.4,74.45,63400.0,67.4233,67.4233,67.369,67.4143,63400.0
2014-01-14 15:30:00,74.44,74.48,74.42,74.44,73500.0,67.4052,67.4414,67.3871,67.4052,73500.0
2014-01-14 15:35:00,74.45,74.48,74.43,74.48,76400.0,67.4143,67.4414,67.3961,67.4414,76400.0
2014-01-14 15:40:00,74.48,74.56,74.47,74.49,122200.0,67.4414,67.5139,67.4324,67.4505,122200.0
2014-01-14 15:45:00,74.49,74.5,74.36,74.46,172200.0,67.4505,67.4595,67.3328,67.4233,172200.0
2014-01-14 15:50:00,74.46,74.53,74.41,74.46,188700.0,67.4233,67.4867,67.378,67.4233,188700.0
2014-01-14 15:55:00,74.47,74.48,74.43,74.44,225000.0,67.4324,67.4414,67.3961,67.4052,225000.0
2014-01-15 09:30:00,74.3,75.0,74.3,74.95,344000.0,67.2784,67.9123,67.2784,67.867,344000.0
2014-01-15 09:35:00,74.94,74.95,74.77,74.88,74700.0,67.8579,67.867,67.704,67.8036,74700.0
2014-01-15 09:40:00,74.89,75.07,74.84,75.07,164800.0,67.8127,67.9757,67.7674,67.9757,164800.0
2014-01-15 09:45:00,75.06,75.1,74.95,75.0,179800.0,67.9666,68.0028,67.867,67.9123,179800.0
2014-01-15 09:50:00,74.99,75.01,74.89,74.93,123700.0,67.9032,67.9213,67.8127,67.8489,123700.0
2014-01-15 09:55:00,74.93,75.0,74.92,75.0,148300.0,67.8489,67.9123,67.8398,67.9123,148300.0
2014-01-15 10:00:00,74.98,75.01,74.95,75.0,171500.0,67.8942,67.9213,67.867,67.9123,171500.0
2014-01-15 10:05:00,75.0,75.01,74.91,74.95,102200.0,67.9123,67.9213,67.8308,67.867,102200.0
2014-01-15 10:10:00,74.95,75.02,74.92,74.96,123500.0,67.867,67.9304,67.8398,67.8761,123500.0
2014-01-15 10:15:00,74.96,74.99,74.92,74.98,73000.0,67.8761,67.9032,67.8398,67.8942,73000.0
2014-01-15 10:20:00,74.98,75.0,74.91,74.94,66900.0,67.8942,67.9123,67.8308,67.8579,66900.0
2014-01-15 10:25:00,74.94,74.97,74.89,74.92,49800.0,67.8579,67.8851,67.8127,67.8398,49800.0
2014-01-15 10:30:00,74.92,75.0,74.89,74.91,69500.0,67.8398,67.9123,67.8127,67.8308,69500.0
2014-01-15 10:35:00,74.91,74.93,74.85,74.85,56800.0,67.8308,67.8489,67.7765,67.7765,56800.0
2014-01-15 10:40:00,74.85,74.88,74.81,74.84,66400.0,67.7765,67.8036,67.7402,67.7674,66400.0
2014-01-15 10:45:00,74.84,74.84,74.8,74.81,49200.0,67.7674,67.7674,67.7312,67.7402,49200.0
2014-01-15 10:50:00,74.81,74.81,74.76,74.79,122900.0,67.7402,67.7402,67.695,67.7221,122900.0
2014-01-15 10:55:00,74.8,74.85,74.77,74.83,57300.0,67.7312,67.7765,67.704,67.7583,57300.0
2014-01-15 11:00:00,74.83,74.84,74.76,74.77,90500.0,67.7583,67.7674,67.695,67.704,90500.0
2014-01-15 11:05:00,74.77,74.91,74.77,74.86,85500.0,67.704,67.8308,67.704,67.7855,85500.0
2014-01-15 11:10:00,74.86,74.9,74.8,74.82,61000.0,67.7855,67.8217,67.7312,67.7493,61000.0
2014-01-15 11:15:00,74.82,74.84,74.77,74.78,67400.0,67.7493,67.7674,67.704,67.7131,67400.0
2014-01-15 11:20:00,74.79,74.83,74.74,74.75,82200.0,67.7221,67.7583,67.6768,67.6859,82200.0
2014-01-15 11:25:00,74.76,74.77,74.69,74.76,52800.0,67.695,67.704,67.6316,67.695,52800.0
2014-01-15 11:30:00,74.77,74.78,74.69,74.69,45800.0,67.704,67.7131,67.6316,67.6316,45800.0
2014-01-15 11:35:00,74.7,74.71,74.62,74.62,123200.0,67.6406,67.6497,67.5682,67.5682,123200.0
2014-01-15 11:40:00,74.62,74.63,74.54,74.59,60000.0,67.5682,67.5772,67.4957,67.541,60000.0
2014-01-15 11:45:00,74.59,74.66,74.57,74.65,36800.0,67.541,67.6044,67.5229,67.5954,36800.0
2014-01-15 11:50:00,74.65,74.69,74.61,74.65,35400.0,67.5954,67.6316,67.5591,67.5954,35400.0
2014-01-15 11:55:00,74.65,74.68,74.59,74.68,39900.0,67.5954,67.6225,67.541,67.6225,39900.0
2014-01-15 12:00:00,74.68,74.76,74.68,74.73,59300.0,67.6225,67.695,67.6225,67.6678,59300.0
2014-01-15 12:05:00,74.73,74.77,74.72,74.75,31500.0,67.6678,67.704,67.6587,67.6859,31500.0
2014-01-15 12:10:00,74.75,74.79,74.73,74.73,33700.0,67.6859,67.7221,67.6678,67.6678,33700.0
2014-01-15 12:15:00,74.73,74.78,74.73,74.76,34400.0,67.6678,67.7131,67.6678,67.695,34400.0
2014-01-15 12:20:00,74.77,74.81,74.76,74.77,33200.0,67.704,67.7402,67.695,67.704,33200.0
2014-01-15 12:25:00,74.78,74.78,74.74,74.74,30100.0,67.7131,67.7131,67.6768,67.6768,30100.0
2014-01-15 12:30:00,74.73,74.75,74.7,74.75,46200.0,67.6678,67.6859,67.6406,67.6859,46200.0
2014-01-15 12:35:00,74.76,74.82,74.76,74.77,39100.0,67.695,67.7493,67.695,67.704,39100.0
2014-01-15 12:40:00,74.77,74.78,74.69,74.7,29700.0,67.704,67.7131,67.6316,67.6406,29700.0
2014-01-15 12:45:00,74.71,74.72,74.67,74.7,36900.0,67.6497,67.6587,67.6135,67.6406,36900.0
2014-01-15 12:50:00,74.69,74.7,74.67,74.69,33600.0,67.6316,67.6406,67.6135,67.6316,33600.0
2014-01-15 12:55:00,74.69,74.7,74.67,74.7,27900.0,67.6316,67.6406,67.6135,67.6406,27900.0
2014-01-15 13:00:00,74.69,74.7,74.65,74.67,53400.0,67.6316,67.6406,67.5954,67.6135,53400.0
2014-01-15 13:05:00,74.67,74.67,74.62,74.63,49300.0,67.6135,67.6135,67.5682,67.5772,49300.0
2014-01-15 13:10:00,74.62,74.63,74.57,74.6,51500.0,67.5682,67.5772,67.5229,67.5501,51500.0
2014-01-15 13:15:00,74.6,74.61,74.52,74.56,45500.0,67.5501,67.5591,67.4776,67.5139,45500.0
2014-01-15 13:20:00,74.56,74.57,74.5,74.53,40500.0,67.5139,67.5229,67.4595,67.4867,40500.0
2014-01-15 13:25:00,74.51,74.51,74.41,74.43,51800.0,67.4686,67.4686,67.378,67.3961,51800.0
2014-01-15 13:30:00,74.43,74.44,74.39,74.4,97000.0,67.3961,67.4052,67.3599,67.369,97000.0
2014-01-15 13:35:00,74.39,74.44,74.34,74.34,48800.0,67.3599,67.4052,67.3146,67.3146,48800.0
2014-01-15 13:40:00,74.35,74.38,74.31,74.37,65100.0,67.3237,67.3509,67.2875,67.3418,65100.0
2014-01-15 13:45:00,74.36,74.4,74.34,74.37,49000.0,67.3328,67.369,67.3146,67.3418,49000.0
2014-01-15 13:50:00,74.37,74.43,74.37,74.37,62100.0,67.3418,67.3961,67.3418,67.3418,62100.0
2014-01-15 13:55:00,74.37,74.4,74.34,74.35,43300.0,67.3418,67.369,67.3146,67.3237,43300.0
2014-01-15 14:00:00,74.35,74.37,74.28,74.3,73200.0,67.3237,67.3418,67.2603,67.2784,73200.0
2014-01-15 14:05:00,74.3,74.32,74.28,74.28,62700.0,67.2784,67.2965,67.2603,67.2603,62700.0
2014-01-15 14:10:00,74.29,74.29,74.25,74.27,73600.0,67.2694,67.2694,67.2332,67.2513,73600.0
2014-01-15 14:15:00,74.27,74.34,74.25,74.34,86400.0,67.2513,67.3146,67.2332,67.3146,86400.0
2014-01-15 14:20:00,74.34,74.39,74.34,74.39,150000.0,67.3146,67.3599,67.3146,67.3599,150000.0
2014-01-15 14:25:00,74.39,74.43,74.37,74.42,158400.0,67.3599,67.3961,67.3418,67.3871,158400.0
2014-01-15 14:30:00,74.42,74.42,74.34,74.36,144300.0,67.3871,67.3871,67.3146,67.3328,144300.0
2014-01-15 14:35:00,74.36,74.36,74.31,74.34,43900.0,67.3328,67.3328,67.2875,67.3146,43900.0
2014-01-15 14:40:00,74.34,74.37,74.34,74.37,68600.0,67.3146,67.3418,67.3146,67.3418,68600.0
2014-01-15 14:45:00,74.38,74.42,74.36,74.42,114300.0,67.3509,67.3871,67.3328,67.3871,114300.0
2014-01-15 14:50:00,74.41,74.41,74.35,74.37,63700.0,67.378,67.378,67.3237,67.3418,63700.0
2014-01-15 14:55:00,74.36,74.42,74.36,74.41,41600.0,67.3328,67.3871,67.3328,67.378,41600.0
2014-01-15 15:00:00,74.41,74.42,74.38,74.39,60300.0,67.378,67.3871,67.3509,67.3599,60300.0
2014-01-15 15:05:00,74.39,74.44,74.39,74.44,51500.0,67.3599,67.4052,67.3599,67.4052,51500.0
2014-01-15 15:10:00,74.45,74.47,74.39,74.42,71200.0,67.4143,67.4324,67.3599,67.3871,71200.0
2014-01-15 15:15:00,74.42,74.43,74.33,74.33,74200.0,67.3871,67.3961,67.3056,67.3056,74200.0
2014-01-15 15:20:00,74.34,74.36,74.25,74.29,97000.0,67.3146,67.3328,67.2332,67.2694,97000.0
2014-01-15 15:25:00,74.29,74.33,74.28,74.33,70600.0,67.2694,67.3056,67.2603,67.3056,70600.0
2014-01-15 15:30:00,74.34,74.35,74.28,74.34,66600.0,67.3146,67.3237,67.2603,67.3146,66600.0
2014-01-15 15:35:00,74.34,74.38,74.33,74.38,71400.0,67.3146,67.3509,67.3056,67.3509,71400.0
2014-01-15 15:40:00,74.38,74.38,74.33,74.35,100100.0,67.3509,67.3509,67.3056,67.3237,100100.0
2014-01-15 15:45:00,74.35,74.38,74.29,74.29,145500.0,67.3237,67.3509,67.2694,67.2694,145500.0
2014-01-15 15:50:00,74.3,74.33,74.25,74.31,231900.0,67.2784,67.3056,67.2332,67.2875,231900.0
2014-01-15 15:55:00,74.31,74.32,74.26,74.29,336700.0,67.2875,67.2965,67.2422,67.2694,336700.0
2014-01-16 09:30:00,74.39,74.39,73.79,73.82,293300.0,67.3599,67.3599,66.8166,66.8438,293300.0
2014-01-16 09:35:00,73.82,73.97,73.72,73.87,101500.0,66.8438,66.9796,66.7532,66.8891,101500.0
2014-01-16 09:40:00,73.87,73.91,73.76,73.87,160900.0,66.8891,66.9253,66.7895,66.8891,160900.0
2014-01-16 09:45:00,73.86,74.12,73.81,74.12,86700.0,66.88,67.1154,66.8347,67.1154,86700.0
2014-01-16 09:50:00,74.12,74.28,74.05,74.22,91000.0,67.1154,67.2603,67.0521,67.206,91000.0
2014-01-16 09:55:00,74.22,74.33,74.19,74.26,80600.0,67.206,67.3056,67.1788,67.2422,80600.0
2014-01-16 10:00:00,74.26,74.32,74.22,74.3,86100.0,67.2422,67.2965,67.206,67.2784,86100.0
2014-01-16 10:05:00,74.3,74.3,74.11,74.17,120600.0,67.2784,67.2784,67.1064,67.1607,120600.0
2014-01-16 10:10:00,74.18,74.23,74.13,74.2,65300.0,67.1698,67.215,67.1245,67.1879,65300.0
2014-01-16 10:15:00,74.16,74.24,74.08,74.2,81300.0,67.1517,67.2241,67.0792,67.1879,81300.0
2014-01-16 10:20:00,74.2,74.22,74.12,74.2,51100.0,67.1879,67.206,67.1154,67.1879,51100.0
2014-01-16 10:25:00,74.2,74.22,74.15,74.15,60700.0,67.1879,67.206,67.1426,67.1426,60700.0
2014-01-16 10:30:00,74.15,74.17,74.08,74.11,46900.0,67.1426,67.1607,67.0792,67.1064,46900.0
2014-01-16 10:35:00,74.11,74.22,74.1,74.21,61600.0,67.1064,67.206,67.0973,67.1969,61600.0
2014-01-16 10:40:00,74.21,74.23,74.12,74.13,41800.0,67.1969,67.215,67.1154,67.1245,41800.0
2014-01-16 10:45:00,74.13,74.17,74.08,74.13,87300.0,67.1245,67.1607,67.0792,67.1245,87300.0
2014-01-16 10:50:00,74.13,74.15,73.93,74.06,112100.0,67.1245,67.1426,66.9434,67.0611,112100.0
2014-01-16 10:55:00,74.06,74.09,74.01,74.07,57300.0,67.0611,67.0883,67.0158,67.0702,57300.0
2014-01-16 11:00:00,74.06,74.06,73.97,74.01,105400.0,67.0611,67.0611,66.9796,67.0158,105400.0
2014-01-16 11:05:00,74.01,74.06,73.98,74.05,63800.0,67.0158,67.0611,66.9887,67.0521,63800.0
2014-01-16 11:10:00,74.05,74.05,73.99,74.04,36800.0,67.0521,67.0521,66.9977,67.043,36800.0
2014-01-16 11:15:00,74.03,74.08,74.0,74.03,70600.0,67.0339,67.0792,67.0068,67.0339,70600.0
2014-01-16 11:20:00,74.02,74.07,73.99,73.99,65900.0,67.0249,67.0702,66.9977,66.9977,65900.0
2014-01-16 11:25:00,73.99,74.05,73.97,74.05,67700.0,66.9977,67.0521,66.9796,67.0521,67700.0
2014-01-16 11:30:00,74.05,74.05,73.98,74.02,68100.0,67.0521,67.0521,66.9887,67.0249,68100.0
2014-01-16 11:35:00,74.01,74.07,74.01,74.03,62500.0,67.0158,67.0702,67.0158,67.0339,62500.0
2014-01-16 11:40:00,74.03,74.12,74.03,74.12,59100.0,67.0339,67.1154,67.0339,67.1154,59100.0
2014-01-16 11:45:00,74.12,74.23,74.12,74.17,59000.0,67.1154,67.215,67.1154,67.1607,59000.0
2014-01-16 11:50:00,74.17,74.26,74.17,74.23,49300.0,67.1607,67.2422,67.1607,67.215,49300.0
2014-01-16 11:55:00,74.22,74.27,74.2,74.23,33600.0,67.206,67.2513,67.1879,67.215,33600.0
2014-01-16 12:00:00,74.22,74.23,74.15,74.19,43600.0,67.206,67.215,67.1426,67.1788,43600.0
2014-01-16 12:05:00,74.18,74.26,74.17,74.26,50000.0,67.1698,67.2422,67.1607,67.2422,50000.0
2014-01-16 12:10:00,74.25,74.25,74.1,74.1,39300.0,67.2332,67.2332,67.0973,67.0973,39300.0
2014-01-16 12:15:00,74.11,74.15,74.1,74.15,34300.0,67.1064,67.1426,67.0973,67.1426,34300.0
2014-01-16 12:20:00,74.16,74.21,74.15,74.18,28800.0,67.1517,67.1969,67.1426,67.1698,28800.0
2014-01-16 12:25:00,74.18,74.24,74.15,74.2,41700.0,67.1698,67.2241,67.1426,67.1879,41700.0
2014-01-16 12:30:00,74.2,74.26,74.2,74.23,37400.0,67.1879,67.2422,67.1879,67.215,37400.0
2014-01-16 12:35:00,74.24,74.25,74.19,74.2,30700.0,67.2241,67.2332,67.1788,67.1879,30700.0
2014-01-16 12:40:00,74.19,74.29,74.19,74.26,32400.0,67.1788,67.2694,67.1788,67.2422,32400.0
2014-01-16 12:45:00,74.26,74.29,74.25,74.27,70200.0,67.2422,67.2694,67.2332,67.2513,70200.0
2014-01-16 12:50:00,74.28,74.28,74.22,74.22,42800.0,67.2603,67.2603,67.206,67.206,42800.0
2014-01-16 12:55:00,74.21,74.22,74.15,74.17,31400.0,67.1969,67.206,67.1426,67.1607,31400.0
2014-01-16 13:00:00,74.17,74.2,74.1,74.13,42400.0,67.1607,67.1879,67.0973,67.1245,42400.0
2014-01-16 13:05:00,74.13,74.23,74.13,74.22,28000.0,67.1245,67.215,67.1245,67.206,28000.0
2014-01-16 13:10:00,74.22,74.28,74.22,74.25,83300.0,67.206,67.2603,67.206,67.2332,83300.0
2014-01-16 13:15:00,74.26,74.34,74.22,74.33,39000.0,67.2422,67.3146,67.206,67.3056,39000.0
2014-01-16 13:20:00,74.33,74.4,74.32,74.32,28200.0,67.3056,67.369,67.2965,67.2965,28200.0
2014-01-16 13:25:00,74.33,74.33,74.27,74.32,38800.0,67.3056,67.3056,67.2513,67.2965,38800.0
2014-01-16 13:30:00,74.33,74.33,74.26,74.31,29000.0,67.3056,67.3056,67.2422,67.2875,29000.0
2014-01-16 13:35:00,74.31,74.31,74.26,74.29,28400.0,67.2875,67.2875,67.2422,67.2694,28400.0
2014-01-16 13:40:00,74.3,74.31,74.26,74.26,40300.0,67.2784,67.2875,67.2422,67.2422,40300.0
2014-01-16 13:45:00,74.26,74.33,74.25,74.32,36100.0,67.2422,67.3056,67.2332,67.2965,36100.0
2014-01-16 13:50:00,74.31,74.31,74.28,74.31,20400.0,67.2875,67.2875,67.2603,67.2875,20400.0
2014-01-16 13:55:00,74.3,74.33,74.28,74.3,52700.0,67.2784,67.3056,67.2603,67.2784,52700.0
2014-01-16 14:00:00,74.3,74.31,74.27,74.31,26400.0,67.2784,67.2875,67.2513,67.2875,26400.0
2014-01-16 14:05:00,74.32,74.32,74.28,74.3,31200.0,67.2965,67.2965,67.2603,67.2784,31200.0
2014-01-16 14:10:00,74.3,74.34,74.3,74.34,49200.0,67.2784,67.3146,67.2784,67.3146,49200.0
2014-01-16 14:15:00,74.34,74.34,74.24,74.24,43700.0,67.3146,67.3146,67.2241,67.2241,43700.0
2014-01-16 14:20:00,74.24,74.28,74.22,74.22,51900.0,67.2241,67.2603,67.206,67.206,51900.0
2014-01-16 14:25:00,74.23,74.28,74.22,74.27,46300.0,67.215,67.2603,67.206,67.2513,46300.0
2014-01-16 14:30:00,74.27,74.27,74.23,74.26,38900.0,67.2513,67.2513,67.215,67.2422,38900.0
2014-01-16 14:35:00,74.26,74.28,74.22,74.27,33600.0,67.2422,67.2603,67.206,67.2513,33600.0
2014-01-16 14:40:00,74.28,74.3,74.25,74.26,46900.0,67.2603,67.2784,67.2332,67.2422,46900.0
2014-01-16 14:45:00,74.26,74.3,74.25,74.27,37000.0,67.2422,67.2784,67.2332,67.2513,37000.0
2014-01-16 14:50:00,74.28,74.29,74.25,74.27,47800.0,67.2603,67.2694,67.2332,67.2513,47800.0
2014-01-16 14:55:00,74.26,74.3,74.25,74.29,80700.0,67.2422,67.2784,67.2332,67.2694,80700.0
2014-01-16 15:00:00,74.28,74.3,74.22,74.22,66100.0,67.2603,67.2784,67.206,67.206,66100.0
2014-01-16 15:05:00,74.22,74.25,74.19,74.22,33700.0,67.206,67.2332,67.1788,67.206,33700.0
2014-01-16 15:10:00,74.22,74.25,74.21,74.25,31900.0,67.206,67.2332,67.1969,67.2332,31900.0
2014-01-16 15:15:00,74.25,74.25,74.19,74.19,46300.0,67.2332,67.2332,67.1788,67.1788,46300.0
2014-01-16 15:20:00,74.2,74.22,74.14,74.15,41300.0,67.1879,67.206,67.1335,67.1426,41300.0
2014-01-16 15:25:00,74.15,74.15,74.06,74.11,110400.0,67.1426,67.1426,67.0611,67.1064,110400.0
2014-01-16 15:30:00,74.1,74.15,74.07,74.15,65600.0,67.0973,67.1426,67.0702,67.1426,65600.0
2014-01-16 15:35:00,74.15,74.2,74.15,74.18,57800.0,67.1426,67.1879,67.1426,67.1698,57800.0
2014-01-16 15:40:00,74.18,74.22,74.16,74.2,66600.0,67.1698,67.206,67.1517,67.1879,66600.0
2014-01-16 15:45:00,74.21,74.22,74.11,74.11,136100.0,67.1969,67.206,67.1064,67.1064,136100.0
2014-01-16 15:50:00,74.11,74.21,74.11,74.2,134100.0,67.1064,67.1969,67.1064,67.1879,134100.0
2014-01-16 15:55:00,74.2,74.22,74.17,74.22,190900.0,67.1879,67.206,67.1607,67.206,190900.0
2014-01-17 09:30:00,74.44,74.44,74.0,74.24,1095500.0,67.4052,67.4052,67.0068,67.2241,1095500.0
2014-01-17 09:35:00,74.24,74.63,74.24,74.51,113800.0,67.2241,67.5772,67.2241,67.4686,113800.0
2014-01-17 09:40:00,74.51,74.53,74.39,74.41,56400.0,67.4686,67.4867,67.3599,67.378,56400.0
2014-01-17 09:45:00,74.41,74.45,74.03,74.08,92200.0,67.378,67.4143,67.0339,67.0792,92200.0
2014-01-17 09:50:00,74.09,74.09,73.88,74.04,68500.0,67.0883,67.0883,66.8981,67.043,68500.0
2014-01-17 09:55:00,74.04,74.15,74.01,74.12,73500.0,67.043,67.1426,67.0158,67.1154,73500.0
2014-01-17 10:00:00,74.13,74.45,73.94,74.02,275500.0,67.1245,67.4143,66.9524,67.0249,275500.0
2014-01-17 10:05:00,74.03,74.09,73.98,73.99,70400.0,67.0339,67.0883,66.9887,66.9977,70400.0
2014-01-17 10:10:00,73.98,74.06,73.98,73.99,84600.0,66.9887,67.0611,66.9887,66.9977,84600.0
2014-01-17 10:15:00,73.99,74.09,73.98,74.07,45600.0,66.9977,67.0883,66.9887,67.0702,45600.0
2014-01-17 10:20:00,74.06,74.15,74.06,74.1,44100.0,67.0611,67.1426,67.0611,67.0973,44100.0
2014-01-17 10:25:00,74.11,74.18,74.07,74.16,43900.0,67.1064,67.1698,67.0702,67.1517,43900.0
2014-01-17 10:30:00,74.16,74.19,74.07,74.1,33800.0,67.1517,67.1788,67.0702,67.0973,33800.0
2014-01-17 10:35:00,74.1,74.2,74.1,74.2,26700.0,67.0973,67.1879,67.0973,67.1879,26700.0
2014-01-17 10:40:00,74.19,74.23,74.16,74.23,33400.0,67.1788,67.215,67.1517,67.215,33400.0
2014-01-17 10:45:00,74.23,74.26,74.16,74.18,41200.0,67.215,67.2422,67.1517,67.1698,41200.0
2014-01-17 10:50:00,74.17,74.21,74.15,74.17,62100.0,67.1607,67.1969,67.1426,67.1607,62100.0
2014-01-17 10:55:00,74.17,74.18,74.1,74.15,65100.0,67.1607,67.1698,67.0973,67.1426,65100.0
2014-01-17 11:00:00,74.16,74.22,74.15,74.21,102500.0,67.1517,67.206,67.1426,67.1969,102500.0
2014-01-17 11:05:00,74.2,74.24,74.16,74.19,69900.0,67.1879,67.2241,67.1517,67.1788,69900.0
2014-01-17 11:10:00,74.19,74.2,74.08,74.1,73400.0,67.1788,67.1879,67.0792,67.0973,73400.0
2014-01-17 11:15:00,74.09,74.14,74.06,74.12,40400.0,67.0883,67.1335,67.0611,67.1154,40400.0
2014-01-17 11:20:00,74.14,74.14,74.03,74.03,52500.0,67.1335,67.1335,67.0339,67.0339,52500.0
2014-01-17 11:25:00,74.04,74.13,74.03,74.09,38100.0,67.043,67.1245,67.0339,67.0883,38100.0
2014-01-17 11:30:00,74.09,74.1,74.04,74.04,33200.0,67.0883,67.0973,67.043,67.043,33200.0
2014-01-17 11:35:00,74.03,74.06,74.0,74.01,38400.0,67.0339,67.0611,67.0068,67.0158,38400.0
2014-01-17 11:40:00,74.02,74.06,74.01,74.05,37600.0,67.0249,67.0611,67.0158,67.0521,37600.0
2014-01-17 11:45:00,74.05,74.09,74.0,74.01,45300.0,67.0521,67.0883,67.0068,67.0158,45300.0
2014-01-17 11:50:00,74.01,74.11,74.0,74.08,53100.0,67.0158,67.1064,67.0068,67.0792,53100.0
2014-01-17 11:55:00,74.09,74.14,74.05,74.13,27500.0,67.0883,67.1335,67.0521,67.1245,27500.0
2014-01-17 12:00:00,74.13,74.13,74.05,74.06,32900.0,67.1245,67.1245,67.0521,67.0611,32900.0
2014-01-17 12:05:00,74.05,74.11,74.04,74.11,41400.0,67.0521,67.1064,67.043,67.1064,41400.0
2014-01-17 12:10:00,74.11,74.14,74.09,74.13,49300.0,67.1064,67.1335,67.0883,67.1245,49300.0
2014-01-17 12:15:00,74.13,74.15,74.09,74.11,21300.0,67.1245,67.1426,67.0883,67.1064,21300.0
2014-01-17 12:20:00,74.12,74.15,74.08,74.09,41600.0,67.1154,67.1426,67.0792,67.0883,41600.0
2014-01-17 12:25:00,74.09,74.09,74.05,74.06,21800.0,67.0883,67.0883,67.0521,67.0611,21800.0
2014-01-17 12:30:00,74.06,74.07,74.01,74.03,26200.0,67.0611,67.0702,67.0158,67.0339,26200.0
2014-01-17 12:35:00,74.03,74.05,74.01,74.02,25400.0,67.0339,67.0521,67.0158,67.0249,25400.0
2014-01-17 12:40:00,74.02,74.03,73.99,73.99,44100.0,67.0249,67.0339,66.9977,66.9977,44100.0
2014-01-17 12:45:00,73.99,74.04,73.98,74.02,32400.0,66.9977,67.043,66.9887,67.0249,32400.0
2014-01-17 12:50:00,74.02,74.03,73.99,74.01,25300.0,67.0249,67.0339,66.9977,67.0158,25300.0
2014-01-17 12:55:00,74.0,74.01,73.95,73.98,34100.0,67.0068,67.0158,66.9615,66.9887,34100.0
2014-01-17 13:00:00,73.98,74.0,73.9,73.9,40100.0,66.9887,67.0068,66.9162,66.9162,40100.0
2014-01-17 13:05:00,73.9,73.96,73.88,73.88,92400.0,66.9162,66.9706,66.8981,66.8981,92400.0
2014-01-17 13:10:00,73.88,73.92,73.81,73.82,112100.0,66.8981,66.9343,66.8347,66.8438,112100.0
2014-01-17 13:15:00,73.82,73.82,73.68,73.7,149800.0,66.8438,66.8438,66.717,66.7351,149800.0
2014-01-17 13:20:00,73.7,73.83,73.7,73.83,94100.0,66.7351,66.8528,66.7351,66.8528,94100.0
2014-01-17 13:25:00,73.83,73.9,73.82,73.89,54200.0,66.8528,66.9162,66.8438,66.9072,54200.0
2014-01-17 13:30:00,73.89,73.89,73.84,73.87,28400.0,66.9072,66.9072,66.8619,66.8891,28400.0
2014-01-17 13:35:00,73.86,73.93,73.86,73.9,15300.0,66.88,66.9434,66.88,66.9162,15300.0
2014-01-17 13:40:00,73.89,73.94,73.87,73.93,28600.0,66.9072,66.9524,66.8891,66.9434,28600.0
2014-01-17 13:45:00,73.94,73.98,73.88,73.9,35300.0,66.9524,66.9887,66.8981,66.9162,35300.0
2014-01-17 13:50:00,73.89,73.94,73.88,73.92,29000.0,66.9072,66.9524,66.8981,66.9343,29000.0
2014-01-17 13:55:00,73.92,74.02,73.92,74.0,33400.0,66.9343,67.0249,66.9343,67.0068,33400.0
2014-01-17 14:00:00,74.01,74.01,73.95,73.97,35000.0,67.0158,67.0158,66.9615,66.9796,35000.0
2014-01-17 14:05:00,73.97,74.05,73.96,74.05,26600.0,66.9796,67.0521,66.9706,67.0521,26600.0
2014-01-17 14:10:00,74.05,74.1,74.02,74.09,35500.0,67.0521,67.0973,67.0249,67.0883,35500.0
2014-01-17 14:15:00,74.1,74.12,74.06,74.11,38700.0,67.0973,67.1154,67.0611,67.1064,38700.0
2014-01-17 14:20:00,74.11,74.2,74.1,74.17,21000.0,67.1064,67.1879,67.0973,67.1607,21000.0
2014-01-17 14:25:00,74.17,74.18,74.14,74.14,45500.0,67.1607,67.1698,67.1335,67.1335,45500.0
2014-01-17 14:30:00,74.14,74.15,74.11,74.13,20100.0,67.1335,67.1426,67.1064,67.1245,20100.0
2014-01-17 14:35:00,74.13,74.13,74.09,74.1,37800.0,67.1245,67.1245,67.0883,67.0973,37800.0
2014-01-17 14:40:00,74.1,74.1,74.05,74.08,35800.0,67.0973,67.0973,67.0521,67.0792,35800.0
2014-01-17 14:45:00,74.09,74.09,74.04,74.04,27300.0,67.0883,67.0883,67.043,67.043,27300.0
2014-01-17 14:50:00,74.04,74.05,74.0,74.03,62900.0,67.043,67.0521,67.0068,67.0339,62900.0
2014-01-17 14:55:00,74.02,74.09,74.02,74.07,56300.0,67.0249,67.0883,67.0249,67.0702,56300.0
2014-01-17 15:00:00,74.07,74.14,74.07,74.13,38100.0,67.0702,67.1335,67.0702,67.1245,38100.0
2014-01-17 15:05:00,74.12,74.15,74.02,74.02,67400.0,67.1154,67.1426,67.0249,67.0249,67400.0
2014-01-17 15:10:00,74.02,74.04,73.9,73.96,87200.0,67.0249,67.043,66.9162,66.9706,87200.0
2014-01-17 15:15:00,73.96,73.96,73.88,73.9,55200.0,66.9706,66.9706,66.8981,66.9162,55200.0
2014-01-17 15:20:00,73.91,73.91,73.84,73.9,57400.0,66.9253,66.9253,66.8619,66.9162,57400.0
2014-01-17 15:25:00,73.89,73.95,73.89,73.9,37800.0,66.9072,66.9615,66.9072,66.9162,37800.0
2014-01-17 15:30:00,73.89,73.91,73.8,73.85,94700.0,66.9072,66.9253,66.8257,66.871,94700.0
2014-01-17 15:35:00,73.84,73.91,73.83,73.88,97700.0,66.8619,66.9253,66.8528,66.8981,97700.0
2014-01-17 15:40:00,73.87,73.89,73.83,73.89,109800.0,66.8891,66.9072,66.8528,66.9072,109800.0
2014-01-17 15:45:00,73.91,74.05,73.89,74.02,151000.0,66.9253,67.0521,66.9072,67.0249,151000.0
2014-01-17 15:50:00,74.03,74.06,73.91,73.92,153700.0,67.0339,67.0611,66.9253,66.9343,153700.0
2014-01-17 15:55:00,73.92,73.96,73.87,73.92,265700.0,66.9343,66.9706,66.8891,66.9343,265700.0
2014-01-21 09:30:00,73.99,74.25,73.73,74.23,484400.0,66.9977,67.2332,66.7623,67.215,484400.0
2014-01-21 09:35:00,74.23,74.75,74.19,74.58,159900.0,67.215,67.6859,67.1788,67.532,159900.0
2014-01-21 09:40:00,74.57,74.74,74.41,74.69,186700.0,67.5229,67.6768,67.378,67.6316,186700.0
2014-01-21 09:45:00,74.71,74.88,74.68,74.84,141000.0,67.6497,67.8036,67.6225,67.7674,141000.0
2014-01-21 09:50:00,74.81,74.83,74.72,74.82,159500.0,67.7402,67.7583,67.6587,67.7493,159500.0
2014-01-21 09:55:00,74.82,74.85,74.78,74.82,90200.0,67.7493,67.7765,67.7131,67.7493,90200.0
2014-01-21 10:00:00,74.81,74.81,74.53,74.54,93500.0,67.7402,67.7402,67.4867,67.4957,93500.0
2014-01-21 10:05:00,74.55,74.56,74.38,74.43,95000.0,67.5048,67.5139,67.3509,67.3961,95000.0
2014-01-21 10:10:00,74.42,74.42,74.17,74.21,92800.0,67.3871,67.3871,67.1607,67.1969,92800.0
2014-01-21 10:15:00,74.21,74.26,74.09,74.26,117400.0,67.1969,67.2422,67.0883,67.2422,117400.0
2014-01-21 10:20:00,74.26,74.27,74.12,74.12,83500.0,67.2422,67.2513,67.1154,67.1154,83500.0
2014-01-21 10:25:00,74.12,74.12,73.84,73.92,130700.0,67.1154,67.1154,66.8619,66.9343,130700.0
2014-01-21 10:30:00,73.91,73.91,73.75,73.82,141200.0,66.9253,66.9253,66.7804,66.8438,141200.0
2014-01-21 10:35:00,73.81,73.94,73.8,73.94,83800.0,66.8347,66.9524,66.8257,66.9524,83800.0
2014-01-21 10:40:00,73.94,73.94,73.81,73.82,87400.0,66.9524,66.9524,66.8347,66.8438,87400.0
2014-01-21 10:45:00,73.81,73.85,73.74,73.74,87300.0,66.8347,66.871,66.7713,66.7713,87300.0
2014-01-21 10:50:00,73.74,73.79,73.68,73.77,96600.0,66.7713,66.8166,66.717,66.7985,96600.0
2014-01-21 10:55:00,73.76,73.94,73.76,73.93,63800.0,66.7895,66.9524,66.7895,66.9434,63800.0
2014-01-21 11:00:00,73.92,73.94,73.79,73.83,71500.0,66.9343,66.9524,66.8166,66.8528,71500.0
2014-01-21 11:05:00,73.83,73.84,73.5,73.51,161300.0,66.8528,66.8619,66.554,66.5631,161300.0
2014-01-21 11:10:00,73.51,73.52,73.3,73.4,147300.0,66.5631,66.5721,66.3729,66.4635,147300.0
2014-01-21 11:15:00,73.41,73.5,73.39,73.47,54200.0,66.4725,66.554,66.4544,66.5269,54200.0
2014-01-21 11:20:00,73.46,73.52,73.44,73.5,48100.0,66.5178,66.5721,66.4997,66.554,48100.0
2014-01-21 11:25:00,73.51,73.63,73.5,73.58,67300.0,66.5631,66.6717,66.554,66.6265,67300.0
2014-01-21 11:30:00,73.57,73.65,73.54,73.63,78000.0,66.6174,66.6899,66.5902,66.6717,78000.0
2014-01-21 11:35:00,73.64,73.73,73.62,73.73,43600.0,66.6808,66.7623,66.6627,66.7623,43600.0
2014-01-21 11:40:00,73.72,73.78,73.7,73.78,73900.0,66.7532,66.8076,66.7351,66.8076,73900.0
2014-01-21 11:45:00,73.79,73.85,73.77,73.79,40200.0,66.8166,66.871,66.7985,66.8166,40200.0
2014-01-21 11:50:00,73.79,73.79,73.7,73.75,77300.0,66.8166,66.8166,66.7351,66.7804,77300.0
2014-01-21 11:55:00,73.75,73.83,73.72,73.81,43000.0,66.7804,66.8528,66.7532,66.8347,43000.0
2014-01-21 12:00:00,73.81,73.81,73.73,73.76,44100.0,66.8347,66.8347,66.7623,66.7895,44100.0
2014-01-21 12:05:00,73.75,73.79,73.6,73.61,71600.0,66.7804,66.8166,66.6446,66.6536,71600.0
2014-01-21 12:10:00,73.61,73.65,73.57,73.62,56000.0,66.6536,66.6899,66.6174,66.6627,56000.0
2014-01-21 12:15:00,73.62,73.74,73.62,73.74,34700.0,66.6627,66.7713,66.6627,66.7713,34700.0
2014-01-21 12:20:00,73.74,74.0,73.74,73.95,88500.0,66.7713,67.0068,66.7713,66.9615,88500.0
2014-01-21 12:25:00,73.95,74.04,73.94,74.02,51600.0,66.9615,67.043,66.9524,67.0249,51600.0
2014-01-21 12:30:00,74.02,74.06,73.98,73.98,41100.0,67.0249,67.0611,66.9887,66.9887,41100.0
2014-01-21 12:35:00,73.98,73.99,73.91,73.93,52900.0,66.9887,66.9977,66.9253,66.9434,52900.0
2014-01-21 12:40:00,73.94,74.03,73.94,74.03,35100.0,66.9524,67.0339,66.9524,67.0339,35100.0
2014-01-21 12:45:00,74.04,74.08,74.03,74.08,28300.0,67.043,67.0792,67.0339,67.0792,28300.0
2014-01-21 12:50:00,74.08,74.08,74.03,74.06,29000.0,67.0792,67.0792,67.0339,67.0611,29000.0
2014-01-21 12:55:00,74.06,74.09,74.03,74.05,33200.0,67.0611,67.0883,67.0339,67.0521,33200.0
2014-01-21 13:00:00,74.05,74.09,74.02,74.05,36700.0,67.0521,67.0883,67.0249,67.0521,36700.0
2014-01-21 13:05:00,74.06,74.14,74.04,74.14,39300.0,67.0611,67.1335,67.043,67.1335,39300.0
2014-01-21 13:10:00,74.13,74.16,74.13,74.14,33100.0,67.1245,67.1517,67.1245,67.1335,33100.0
2014-01-21 13:15:00,74.13,74.17,74.12,74.17,24100.0,67.1245,67.1607,67.1154,67.1607,24100.0
2014-01-21 13:20:00,74.16,74.17,74.12,74.14,32000.0,67.1517,67.1607,67.1154,67.1335,32000.0
2014-01-21 13:25:00,74.13,74.16,74.09,74.11,44700.0,67.1245,67.1517,67.0883,67.1064,44700.0
2014-01-21 13:30:00,74.11,74.2,74.11,74.18,43700.0,67.1064,67.1879,67.1064,67.1698,43700.0
2014-01-21 13:35:00,74.18,74.27,74.16,74.27,26300.0,67.1698,67.2513,67.1517,67.2513,26300.0
2014-01-21 13:40:00,74.25,74.3,74.24,74.27,39200.0,67.2332,67.2784,67.2241,67.2513,39200.0
2014-01-21 13:45:00,74.27,74.29,74.23,74.27,31300.0,67.2513,67.2694,67.215,67.2513,31300.0
2014-01-21 13:50:00,74.27,74.3,74.24,74.29,38000.0,67.2513,67.2784,67.2241,67.2694,38000.0
2014-01-21 13:55:00,74.3,74.32,74.26,74.28,34500.0,67.2784,67.2965,67.2422,67.2603,34500.0
2014-01-21 14:00:00,74.28,74.31,74.26,74.28,28100.0,67.2603,67.2875,67.2422,67.2603,28100.0
2014-01-21 14:05:00,74.28,74.28,74.24,74.25,35100.0,67.2603,67.2603,67.2241,67.2332,35100.0
2014-01-21 14:10:00,74.25,74.26,74.2,74.21,54700.0,67.2332,67.2422,67.1879,67.1969,54700.0
2014-01-21 14:15:00,74.21,74.22,74.17,74.17,37500.0,67.1969,67.206,67.1607,67.1607,37500.0
2014-01-21 14:20:00,74.17,74.24,74.17,74.24,30400.0,67.1607,67.2241,67.1607,67.2241,30400.0
2014-01-21 14:25:00,74.24,74.27,74.23,74.24,27700.0,67.2241,67.2513,67.215,67.2241,27700.0
2014-01-21 14:30:00,74.24,74.3,74.24,74.29,31500.0,67.2241,67.2784,67.2241,67.2694,31500.0
2014-01-21 14:35:00,74.3,74.39,74.3,74.38,43600.0,67.2784,67.3599,67.2784,67.3509,43600.0
2014-01-21 14:40:00,74.39,74.4,74.35,74.39,36100.0,67.3599,67.369,67.3237,67.3599,36100.0
2014-01-21 14:45:00,74.38,74.39,74.32,74.33,67200.0,67.3509,67.3599,67.2965,67.3056,67200.0
2014-01-21 14:50:00,74.34,74.35,74.15,74.23,87700.0,67.3146,67.3237,67.1426,67.215,87700.0
2014-01-21 14:55:00,74.23,74.25,74.19,74.24,45400.0,67.215,67.2332,67.1788,67.2241,45400.0
2014-01-21 15:00:00,74.24,74.26,74.19,74.24,38000.0,67.2241,67.2422,67.1788,67.2241,38000.0
2014-01-21 15:05:00,74.24,74.28,74.21,74.24,46600.0,67.2241,67.2603,67.1969,67.2241,46600.0
2014-01-21 15:10:00,74.23,74.23,74.11,74.12,49000.0,67.215,67.215,67.1064,67.1154,49000.0
2014-01-21 15:15:00,74.12,74.16,74.1,74.11,48400.0,67.1154,67.1517,67.0973,67.1064,48400.0
2014-01-21 15:20:00,74.11,74.14,74.09,74.13,45300.0,67.1064,67.1335,67.0883,67.1245,45300.0
2014-01-21 15:25:00,74.12,74.14,74.08,74.09,55100.0,67.1154,67.1335,67.0792,67.0883,55100.0
2014-01-21 15:30:00,74.09,74.13,74.08,74.12,72300.0,67.0883,67.1245,67.0792,67.1154,72300.0
2014-01-21 15:35:00,74.13,74.23,74.1,74.23,115100.0,67.1245,67.215,67.0973,67.215,115100.0
2014-01-21 15:40:00,74.23,74.3,74.22,74.3,95200.0,67.215,67.2784,67.206,67.2784,95200.0
2014-01-21 15:45:00,74.31,74.33,74.2,74.21,155900.0,67.2875,67.3056,67.1879,67.1969,155900.0
2014-01-21 15:50:00,74.21,74.24,74.19,74.23,123400.0,67.1969,67.2241,67.1788,67.215,123400.0
2014-01-21 15:55:00,74.22,74.25,74.19,74.2,208800.0,67.206,67.2332,67.1788,67.1879,208800.0
2014-01-22 09:30:00,74.08,74.78,74.05,74.78,386900.0,67.0792,67.7131,67.0521,67.7131,386900.0
2014-01-22 09:35:00,74.78,74.92,74.63,74.63,174900.0,67.7131,67.8398,67.5772,67.5772,174900.0
2014-01-22 09:40:00,74.62,74.83,74.55,74.82,102100.0,67.5682,67.7583,67.5048,67.7493,102100.0
2014-01-22 09:45:00,74.81,74.92,74.79,74.89,109900.0,67.7402,67.8398,67.7221,67.8127,109900.0
2014-01-22 09:50:00,74.89,74.96,74.86,74.9,105100.0,67.8127,67.8761,67.7855,67.8217,105100.0
2014-01-22 09:55:00,74.9,74.96,74.87,74.92,80000.0,67.8217,67.8761,67.7946,67.8398,80000.0
2014-01-22 10:00:00,74.91,75.07,74.91,74.92,256500.0,67.8308,67.9757,67.8308,67.8398,256500.0
2014-01-22 10:05:00,74.92,75.02,74.92,74.96,66300.0,67.8398,67.9304,67.8398,67.8761,66300.0
2014-01-22 10:10:00,74.95,75.12,74.87,74.88,144500.0,67.867,68.0209,67.7946,67.8036,144500.0
2014-01-22 10:15:00,74.87,74.91,74.8,74.85,75700.0,67.7946,67.8308,67.7312,67.7765,75700.0
2014-01-22 10:20:00,74.84,74.96,74.76,74.95,53900.0,67.7674,67.8761,67.695,67.867,53900.0
2014-01-22 10:25:00,74.96,75.14,74.95,75.09,84200.0,67.8761,68.039,67.867,67.9938,84200.0
2014-01-22 10:30:00,75.09,75.09,75.03,75.07,44400.0,67.9938,67.9938,67.9394,67.9757,44400.0
2014-01-22 10:35:00,75.07,75.14,75.06,75.14,77500.0,67.9757,68.039,67.9666,68.039,77500.0
2014-01-22 10:40:00,75.14,75.23,75.12,75.17,83900.0,68.039,68.1205,68.0209,68.0662,83900.0
2014-01-22 10:45:00,75.17,75.24,75.13,75.21,88600.0,68.0662,68.1296,68.03,68.1024,88600.0
2014-01-22 10:50:00,75.21,75.26,75.16,75.16,100800.0,68.1024,68.1477,68.0572,68.0572,100800.0
2014-01-22 10:55:00,75.15,75.16,75.06,75.06,115200.0,68.0481,68.0572,67.9666,67.9666,115200.0
2014-01-22 11:00:00,75.06,75.15,75.05,75.11,69200.0,67.9666,68.0481,67.9575,68.0119,69200.0
2014-01-22 11:05:00,75.11,75.15,75.09,75.11,32700.0,68.0119,68.0481,67.9938,68.0119,32700.0
2014-01-22 11:10:00,75.1,75.18,75.07,75.17,40300.0,68.0028,68.0753,67.9757,68.0662,40300.0
2014-01-22 11:15:00,75.17,75.24,75.16,75.19,50900.0,68.0662,68.1296,68.0572,68.0843,50900.0
2014-01-22 11:20:00,75.18,75.2,75.06,75.09,60300.0,68.0753,68.0934,67.9666,67.9938,60300.0
2014-01-22 11:25:00,75.1,75.13,75.07,75.07,35400.0,68.0028,68.03,67.9757,67.9757,35400.0
2014-01-22 11:30:00,75.07,75.13,75.03,75.05,43600.0,67.9757,68.03,67.9394,67.9575,43600.0
2014-01-22 11:35:00,75.04,75.11,75.01,75.1,52500.0,67.9485,68.0119,67.9213,68.0028,52500.0
2014-01-22 11:40:00,75.09,75.09,74.99,75.07,32400.0,67.9938,67.9938,67.9032,67.9757,32400.0
2014-01-22 11:45:00,75.07,75.12,75.02,75.12,28400.0,67.9757,68.0209,67.9304,68.0209,28400.0
2014-01-22 11:50:00,75.12,75.12,75.03,75.08,39700.0,68.0209,68.0209,67.9394,67.9847,39700.0
2014-01-22 11:55:00,75.07,75.16,75.06,75.12,31100.0,67.9757,68.0572,67.9666,68.0209,31100.0
2014-01-22 12:00:00,75.11,75.13,75.07,75.11,42800.0,68.0119,68.03,67.9757,68.0119,42800.0
2014-01-22 12:05:00,75.1,75.14,75.05,75.13,43700.0,68.0028,68.039,67.9575,68.03,43700.0
2014-01-22 12:10:00,75.13,75.2,75.11,75.18,50900.0,68.03,68.0934,68.0119,68.0753,50900.0
2014-01-22 12:15:00,75.17,75.2,75.15,75.2,33000.0,68.0662,68.0934,68.0481,68.0934,33000.0
2014-01-22 12:20:00,75.2,75.22,75.18,75.18,31800.0,68.0934,68.1115,68.0753,68.0753,31800.0
2014-01-22 12:25:00,75.2,75.22,75.18,75.21,25500.0,68.0934,68.1115,68.0753,68.1024,25500.0
2014-01-22 12:30:00,75.21,75.22,75.17,75.21,27500.0,68.1024,68.1115,68.0662,68.1024,27500.0
2014-01-22 12:35:00,75.22,75.22,75.18,75.2,29700.0,68.1115,68.1115,68.0753,68.0934,29700.0
2014-01-22 12:40:00,75.2,75.23,75.2,75.21,44300.0,68.0934,68.1205,68.0934,68.1024,44300.0
2014-01-22 12:45:00,75.2,75.24,75.2,75.22,50500.0,68.0934,68.1296,68.0934,68.1115,50500.0
2014-01-22 12:50:00,75.22,75.27,75.2,75.25,42600.0,68.1115,68.1568,68.0934,68.1386,42600.0
2014-01-22 12:55:00,75.25,75.29,75.22,75.28,26500.0,68.1386,68.1749,68.1115,68.1658,26500.0
2014-01-22 13:00:00,75.28,75.3,75.22,75.28,55400.0,68.1658,68.1839,68.1115,68.1658,55400.0
2014-01-22 13:05:00,75.29,75.3,75.26,75.28,34500.0,68.1749,68.1839,68.1477,68.1658,34500.0
2014-01-22 13:10:00,75.29,75.43,75.28,75.4,88100.0,68.1749,68.3016,68.1658,68.2745,88100.0
2014-01-22 13:15:00,75.38,75.39,75.34,75.34,31600.0,68.2564,68.2654,68.2201,68.2201,31600.0
2014-01-22 13:20:00,75.34,75.34,75.26,75.26,53800.0,68.2201,68.2201,68.1477,68.1477,53800.0
2014-01-22 13:25:00,75.26,75.27,75.25,75.26,31900.0,68.1477,68.1568,68.1386,68.1477,31900.0
2014-01-22 13:30:00,75.26,75.26,75.15,75.17,52900.0,68.1477,68.1477,68.0481,68.0662,52900.0
2014-01-22 13:35:00,75.16,75.17,75.08,75.09,73000.0,68.0572,68.0662,67.9847,67.9938,73000.0
2014-01-22 13:40:00,75.09,75.13,75.08,75.1,38900.0,67.9938,68.03,67.9847,68.0028,38900.0
2014-01-22 13:45:00,75.11,75.18,75.07,75.07,43100.0,68.0119,68.0753,67.9757,67.9757,43100.0
2014-01-22 13:50:00,75.08,75.13,75.06,75.11,32300.0,67.9847,68.03,67.9666,68.0119,32300.0
2014-01-22 13:55:00,75.11,75.15,75.08,75.13,39300.0,68.0119,68.0481,67.9847,68.03,39300.0
2014-01-22 14:00:00,75.13,75.2,75.13,75.2,37800.0,68.03,68.0934,68.03,68.0934,37800.0
2014-01-22 14:05:00,75.2,75.26,75.2,75.25,27500.0,68.0934,68.1477,68.0934,68.1386,27500.0
2014-01-22 14:10:00,75.26,75.31,75.23,75.3,45000.0,68.1477,68.193,68.1205,68.1839,45000.0
2014-01-22 14:15:00,75.3,75.39,75.29,75.35,67300.0,68.1839,68.2654,68.1749,68.2292,67300.0
2014-01-22 14:20:00,75.34,75.35,75.29,75.31,38900.0,68.2201,68.2292,68.1749,68.193,38900.0
2014-01-22 14:25:00,75.32,75.34,75.3,75.31,43900.0,68.202,68.2201,68.1839,68.193,43900.0
2014-01-22 14:30:00,75.29,75.33,75.29,75.29,30200.0,68.1749,68.2111,68.1749,68.1749,30200.0
2014-01-22 14:35:00,75.29,75.36,75.29,75.35,33200.0,68.1749,68.2383,68.1749,68.2292,33200.0
2014-01-22 14:40:00,75.35,75.39,75.33,75.38,76400.0,68.2292,68.2654,68.2111,68.2564,76400.0
2014-01-22 14:45:00,75.39,75.39,75.22,75.23,72000.0,68.2654,68.2654,68.1115,68.1205,72000.0
2014-01-22 14:50:00,75.22,75.28,75.22,75.26,50500.0,68.1115,68.1658,68.1115,68.1477,50500.0
2014-01-22 14:55:00,75.26,75.34,75.26,75.34,43500.0,68.1477,68.2201,68.1477,68.2201,43500.0
2014-01-22 15:00:00,75.34,75.39,75.34,75.34,50600.0,68.2201,68.2654,68.2201,68.2201,50600.0
2014-01-22 15:05:00,75.34,75.42,75.33,75.39,74200.0,68.2201,68.2926,68.2111,68.2654,74200.0
2014-01-22 15:10:00,75.39,75.39,75.33,75.36,50900.0,68.2654,68.2654,68.2111,68.2383,50900.0
2014-01-22 15:15:00,75.35,75.37,75.33,75.34,56800.0,68.2292,68.2473,68.2111,68.2201,56800.0
2014-01-22 15:20:00,75.34,75.38,75.34,75.38,52100.0,68.2201,68.2564,68.2201,68.2564,52100.0
2014-01-22 15:25:00,75.37,75.38,75.32,75.32,70700.0,68.2473,68.2564,68.202,68.202,70700.0
2014-01-22 15:30:00,75.33,75.37,75.31,75.34,57900.0,68.2111,68.2473,68.193,68.2201,57900.0
2014-01-22 15:35:00,75.34,75.38,75.32,75.35,110600.0,68.2201,68.2564,68.202,68.2292,110600.0
2014-01-22 15:40:00,75.35,75.36,75.31,75.34,114000.0,68.2292,68.2383,68.193,68.2201,114000.0
2014-01-22 15:45:00,75.34,75.38,75.3,75.31,185200.0,68.2201,68.2564,68.1839,68.193,185200.0
2014-01-22 15:50:00,75.31,75.36,75.29,75.29,226000.0,68.193,68.2383,68.1749,68.1749,226000.0
2014-01-22 15:55:00,75.29,75.36,75.27,75.32,397300.0,68.1749,68.2383,68.1568,68.202,397300.0
2014-01-23 09:30:00,74.6,74.76,74.39,74.71,325700.0,67.5501,67.695,67.3599,67.6497,325700.0
2014-01-23 09:35:00,74.71,74.72,74.58,74.64,189100.0,67.6497,67.6587,67.532,67.5863,189100.0
2014-01-23 09:40:00,74.65,74.88,74.63,74.81,79400.0,67.5954,67.8036,67.5772,67.7402,79400.0
2014-01-23 09:45:00,74.81,74.95,74.81,74.93,112200.0,67.7402,67.867,67.7402,67.8489,112200.0
2014-01-23 09:50:00,74.93,74.93,74.75,74.82,74600.0,67.8489,67.8489,67.6859,67.7493,74600.0
2014-01-23 09:55:00,74.83,74.89,74.68,74.73,108100.0,67.7583,67.8127,67.6225,67.6678,108100.0
2014-01-23 10:00:00,74.74,74.84,74.54,74.55,68800.0,67.6768,67.7674,67.4957,67.5048,68800.0
2014-01-23 10:05:00,74.56,74.62,74.38,74.46,64200.0,67.5139,67.5682,67.3509,67.4233,64200.0
2014-01-23 10:10:00,74.47,74.47,74.36,74.41,67800.0,67.4324,67.4324,67.3328,67.378,67800.0
2014-01-23 10:15:00,74.39,74.54,74.33,74.54,51500.0,67.3599,67.4957,67.3056,67.4957,51500.0
2014-01-23 10:20:00,74.54,74.56,74.48,74.49,60400.0,67.4957,67.5139,67.4414,67.4505,60400.0
2014-01-23 10:25:00,74.49,74.53,74.4,74.46,52700.0,67.4505,67.4867,67.369,67.4233,52700.0
2014-01-23 10:30:00,74.46,74.47,74.31,74.41,65800.0,67.4233,67.4324,67.2875,67.378,65800.0
2014-01-23 10:35:00,74.41,74.55,74.4,74.46,69100.0,67.378,67.5048,67.369,67.4233,69100.0
2014-01-23 10:40:00,74.47,74.55,74.38,74.45,59800.0,67.4324,67.5048,67.3509,67.4143,59800.0
2014-01-23 10:45:00,74.45,74.5,74.39,74.42,42500.0,67.4143,67.4595,67.3599,67.3871,42500.0
2014-01-23 10:50:00,74.41,74.42,74.28,74.41,80300.0,67.378,67.3871,67.2603,67.378,80300.0
2014-01-23 10:55:00,74.41,74.58,74.41,74.58,56000.0,67.378,67.532,67.378,67.532,56000.0
2014-01-23 11:00:00,74.57,74.57,74.42,74.46,100000.0,67.5229,67.5229,67.3871,67.4233,100000.0
2014-01-23 11:05:00,74.46,74.52,74.44,74.47,123900.0,67.4233,67.4776,67.4052,67.4324,123900.0
2014-01-23 11:10:00,74.46,74.54,74.44,74.48,58800.0,67.4233,67.4957,67.4052,67.4414,58800.0
2014-01-23 11:15:00,74.47,74.59,74.46,74.56,42100.0,67.4324,67.541,67.4233,67.5139,42100.0
2014-01-23 11:20:00,74.56,74.75,74.56,74.69,92500.0,67.5139,67.6859,67.5139,67.6316,92500.0
2014-01-23 11:25:00,74.69,74.73,74.64,74.65,44700.0,67.6316,67.6678,67.5863,67.5954,44700.0
2014-01-23 11:30:00,74.64,74.65,74.55,74.56,34400.0,67.5863,67.5954,67.5048,67.5139,34400.0
2014-01-23 11:35:00,74.55,74.58,74.5,74.56,28000.0,67.5048,67.532,67.4595,67.5139,28000.0
2014-01-23 11:40:00,74.55,74.58,74.51,74.57,27100.0,67.5048,67.532,67.4686,67.5229,27100.0
2014-01-23 11:45:00,74.57,74.59,74.49,74.51,35400.0,67.5229,67.541,67.4505,67.4686,35400.0
2014-01-23 11:50:00,74.52,74.56,74.5,74.55,46700.0,67.4776,67.5139,67.4595,67.5048,46700.0
2014-01-23 11:55:00,74.55,74.65,74.55,74.64,31900.0,67.5048,67.5954,67.5048,67.5863,31900.0
2014-01-23 12:00:00,74.64,74.68,74.57,74.57,44800.0,67.5863,67.6225,67.5229,67.5229,44800.0
2014-01-23 12:05:00,74.57,74.65,74.53,74.54,39700.0,67.5229,67.5954,67.4867,67.4957,39700.0
2014-01-23 12:10:00,74.55,74.58,74.54,74.54,44000.0,67.5048,67.532,67.4957,67.4957,44000.0
2014-01-23 12:15:00,74.55,74.55,74.49,74.49,25700.0,67.5048,67.5048,67.4505,67.4505,25700.0
2014-01-23 12:20:00,74.49,74.51,74.35,74.4,77100.0,67.4505,67.4686,67.3237,67.369,77100.0
2014-01-23 12:25:00,74.41,74.46,74.34,74.42,55900.0,67.378,67.4233,67.3146,67.3871,55900.0
2014-01-23 12:30:00,74.42,74.46,74.38,74.4,49600.0,67.3871,67.4233,67.3509,67.369,49600.0
2014-01-23 12:35:00,74.4,74.55,74.4,74.51,35000.0,67.369,67.5048,67.369,67.4686,35000.0
2014-01-23 12:40:00,74.5,74.57,74.49,74.51,33500.0,67.4595,67.5229,67.4505,67.4686,33500.0
2014-01-23 12:45:00,74.51,74.51,74.45,74.45,40100.0,67.4686,67.4686,67.4143,67.4143,40100.0
2014-01-23 12:50:00,74.45,74.5,74.4,74.41,42200.0,67.4143,67.4595,67.369,67.378,42200.0
2014-01-23 12:55:00,74.4,74.43,74.3,74.43,51300.0,67.369,67.3961,67.2784,67.3961,51300.0
2014-01-23 13:00:00,74.42,74.46,74.39,74.41,57100.0,67.3871,67.4233,67.3599,67.378,57100.0
2014-01-23 13:05:00,74.41,74.49,74.39,74.44,57500.0,67.378,67.4505,67.3599,67.4052,57500.0
2014-01-23 13:10:00,74.45,74.5,74.38,74.45,62600.0,67.4143,67.4595,67.3509,67.4143,62600.0
2014-01-23 13:15:00,74.45,74.49,74.45,74.45,53400.0,67.4143,67.4505,67.4143,67.4143,53400.0
2014-01-23 13:20:00,74.45,74.46,74.41,74.42,32300.0,67.4143,67.4233,67.378,67.3871,32300.0
2014-01-23 13:25:00,74.42,74.43,74.35,74.4,70100.0,67.3871,67.3961,67.3237,67.369,70100.0
2014-01-23 13:30:00,74.4,74.4,74.34,74.37,90200.0,67.369,67.369,67.3146,67.3418,90200.0
2014-01-23 13:35:00,74.37,74.37,74.33,74.35,100900.0,67.3418,67.3418,67.3056,67.3237,100900.0
2014-01-23 13:40:00,74.34,74.4,74.27,74.29,75800.0,67.3146,67.369,67.2513,67.2694,75800.0
2014-01-23 13:45:00,74.29,74.31,74.15,74.18,79100.0,67.2694,67.2875,67.1426,67.1698,79100.0
2014-01-23 13:50:00,74.19,74.28,74.19,74.27,89400.0,67.1788,67.2603,67.1788,67.2513,89400.0
2014-01-23 13:55:00,74.28,74.34,74.25,74.29,58100.0,67.2603,67.3146,67.2332,67.2694,58100.0
2014-01-23 14:00:00,74.29,74.37,74.26,74.34,52000.0,67.2694,67.3418,67.2422,67.3146,52000.0
2014-01-23 14:05:00,74.34,74.39,74.32,74.36,47400.0,67.3146,67.3599,67.2965,67.3328,47400.0
2014-01-23 14:10:00,74.36,74.39,74.32,74.36,37400.0,67.3328,67.3599,67.2965,67.3328,37400.0
2014-01-23 14:15:00,74.36,74.45,74.35,74.42,47500.0,67.3328,67.4143,67.3237,67.3871,47500.0
2014-01-23 14:20:00,74.43,74.51,74.43,74.49,46500.0,67.3961,67.4686,67.3961,67.4505,46500.0
2014-01-23 14:25:00,74.49,74.55,74.48,74.52,47700.0,67.4505,67.5048,67.4414,67.4776,47700.0
2014-01-23 14:30:00,74.51,74.53,74.48,74.5,22400.0,67.4686,67.4867,67.4414,67.4595,22400.0
2014-01-23 14:35:00,74.51,74.52,74.47,74.5,29600.0,67.4686,67.4776,67.4324,67.4595,29600.0
2014-01-23 14:40:00,74.5,74.51,74.46,74.51,30100.0,67.4595,67.4686,67.4233,67.4686,30100.0
2014-01-23 14:45:00,74.51,74.55,74.49,74.52,40200.0,67.4686,67.5048,67.4505,67.4776,40200.0
2014-01-23 14:50:00,74.53,74.6,74.52,74.58,47900.0,67.4867,67.5501,67.4776,67.532,47900.0
2014-01-23 14:55:00,74.59,74.68,74.58,74.68,49900.0,67.541,67.6225,67.532,67.6225,49900.0
2014-01-23 15:00:00,74.67,74.68,74.59,74.62,46200.0,67.6135,67.6225,67.541,67.5682,46200.0
2014-01-23 15:05:00,74.61,74.64,74.58,74.6,60100.0,67.5591,67.5863,67.532,67.5501,60100.0
2014-01-23 15:10:00,74.6,74.6,74.57,74.59,78300.0,67.5501,67.5501,67.5229,67.541,78300.0
2014-01-23 15:15:00,74.59,74.61,74.58,74.61,62400.0,67.541,67.5591,67.532,67.5591,62400.0
2014-01-23 15:20:00,74.61,74.62,74.59,74.61,43100.0,67.5591,67.5682,67.541,67.5591,43100.0
2014-01-23 15:25:00,74.6,74.63,74.59,74.59,42100.0,67.5501,67.5772,67.541,67.541,42100.0
2014-01-23 15:30:00,74.59,74.63,74.56,74.62,65300.0,67.541,67.5772,67.5139,67.5682,65300.0
2014-01-23 15:35:00,74.63,74.76,74.63,74.67,97800.0,67.5772,67.695,67.5772,67.6135,97800.0
2014-01-23 15:40:00,74.67,74.71,74.64,74.69,76100.0,67.6135,67.6497,67.5863,67.6316,76100.0
2014-01-23 15:45:00,74.7,74.75,74.67,74.69,122300.0,67.6406,67.6859,67.6135,67.6316,122300.0
2014-01-23 15:50:00,74.69,74.77,74.68,74.75,114000.0,67.6316,67.704,67.6225,67.6859,114000.0
2014-01-23 15:55:00,74.76,74.81,74.73,74.81,303300.0,67.695,67.7402,67.6678,67.7402,303300.0
2014-01-24 09:30:00,74.14,74.23,73.82,73.85,178500.0,67.1335,67.215,66.8438,66.871,178500.0
2014-01-24 09:35:00,73.88,74.05,73.88,74.05,67600.0,66.8981,67.0521,66.8981,67.0521,67600.0
2014-01-24 09:40:00,74.05,74.08,73.74,73.75,70200.0,67.0521,67.0792,66.7713,66.7804,70200.0
2014-01-24 09:45:00,73.75,73.86,73.6,73.65,151100.0,66.7804,66.88,66.6446,66.6899,151100.0
2014-01-24 09:50:00,73.66,73.76,73.51,73.55,90500.0,66.6989,66.7895,66.5631,66.5993,90500.0
2014-01-24 09:55:00,73.55,73.71,73.54,73.64,101000.0,66.5993,66.7442,66.5902,66.6808,101000.0
2014-01-24 10:00:00,73.6,73.67,73.41,73.46,99000.0,66.6446,66.708,66.4725,66.5178,99000.0
2014-01-24 10:05:00,73.46,73.71,73.46,73.67,111400.0,66.5178,66.7442,66.5178,66.708,111400.0
2014-01-24 10:10:00,73.67,73.67,73.48,73.56,98500.0,66.708,66.708,66.5359,66.6084,98500.0
2014-01-24 10:15:00,73.56,73.58,73.37,73.38,151100.0,66.6084,66.6265,66.4363,66.4454,151100.0
2014-01-24 10:20:00,73.38,73.54,73.29,73.44,113000.0,66.4454,66.5902,66.3639,66.4997,113000.0
2014-01-24 10:25:00,73.45,73.5,73.33,73.39,64400.0,66.5088,66.554,66.4001,66.4544,64400.0
2014-01-24 10:30:00,73.38,73.38,73.08,73.19,143200.0,66.4454,66.4454,66.1737,66.2733,143200.0
2014-01-24 10:35:00,73.19,73.38,73.17,73.23,61200.0,66.2733,66.4454,66.2552,66.3095,61200.0
2014-01-24 10:40:00,73.24,73.29,73.09,73.17,73000.0,66.3186,66.3639,66.1828,66.2552,73000.0
2014-01-24 10:45:00,73.16,73.21,73.08,73.19,55400.0,66.2462,66.2914,66.1737,66.2733,55400.0
2014-01-24 10:50:00,73.2,73.43,73.2,73.43,73400.0,66.2824,66.4906,66.2824,66.4906,73400.0
2014-01-24 10:55:00,73.42,73.49,73.31,73.49,58500.0,66.4816,66.545,66.382,66.545,58500.0
2014-01-24 11:00:00,73.47,73.61,73.45,73.58,45800.0,66.5269,66.6536,66.5088,66.6265,45800.0
2014-01-24 11:05:00,73.59,73.71,73.54,73.54,120200.0,66.6355,66.7442,66.5902,66.5902,120200.0
2014-01-24 11:10:00,73.56,73.61,73.36,73.41,181400.0,66.6084,66.6536,66.4273,66.4725,181400.0
2014-01-24 11:15:00,73.42,73.47,73.32,73.33,76300.0,66.4816,66.5269,66.391,66.4001,76300.0
2014-01-24 11:20:00,73.33,73.34,73.22,73.34,74500.0,66.4001,66.4091,66.3005,66.4091,74500.0
2014-01-24 11:25:00,73.34,73.36,73.19,73.23,63200.0,66.4091,66.4273,66.2733,66.3095,63200.0
2014-01-24 11:30:00,73.21,73.3,73.19,73.27,70000.0,66.2914,66.3729,66.2733,66.3458,70000.0
2014-01-24 11:35:00,73.27,73.34,73.24,73.33,45900.0,66.3458,66.4091,66.3186,66.4001,45900.0
2014-01-24 11:40:00,73.32,73.44,73.3,73.36,64900.0,66.391,66.4997,66.3729,66.4273,64900.0
2014-01-24 11:45:00,73.36,73.43,73.32,73.4,45100.0,66.4273,66.4906,66.391,66.4635,45100.0
2014-01-24 11:50:00,73.4,73.51,73.39,73.48,59000.0,66.4635,66.5631,66.4544,66.5359,59000.0
2014-01-24 11:55:00,73.49,73.53,73.45,73.45,81900.0,66.545,66.5812,66.5088,66.5088,81900.0
2014-01-24 12:00:00,73.45,73.5,73.22,73.28,97100.0,66.5088,66.554,66.3005,66.3548,97100.0
2014-01-24 12:05:00,73.29,73.43,73.21,73.38,68300.0,66.3639,66.4906,66.2914,66.4454,68300.0
2014-01-24 12:10:00,73.38,73.45,73.35,73.44,31200.0,66.4454,66.5088,66.4182,66.4997,31200.0
2014-01-24 12:15:00,73.45,73.51,73.41,73.41,29700.0,66.5088,66.5631,66.4725,66.4725,29700.0
2014-01-24 12:20:00,73.42,73.48,73.41,73.48,27400.0,66.4816,66.5359,66.4725,66.5359,27400.0
2014-01-24 12:25:00,73.48,73.51,73.45,73.47,61300.0,66.5359,66.5631,66.5088,66.5269,61300.0
2014-01-24 12:30:00,73.49,73.5,73.41,73.47,35300.0,66.545,66.554,66.4725,66.5269,35300.0
2014-01-24 12:35:00,73.47,73.5,73.41,73.49,48000.0,66.5269,66.554,66.4725,66.545,48000.0
2014-01-24 12:40:00,73.49,73.51,73.42,73.45,49400.0,66.545,66.5631,66.4816,66.5088,49400.0
2014-01-24 12:45:00,73.44,73.45,73.36,73.45,39900.0,66.4997,66.5088,66.4273,66.5088,39900.0
2014-01-24 12:50:00,73.45,73.49,73.43,73.48,32900.0,66.5088,66.545,66.4906,66.5359,32900.0
2014-01-24 12:55:00,73.47,73.54,73.42,73.5,43500.0,66.5269,66.5902,66.4816,66.554,43500.0
2014-01-24 13:00:00,73.5,73.5,73.38,73.38,38500.0,66.554,66.554,66.4454,66.4454,38500.0
2014-01-24 13:05:00,73.38,73.48,73.38,73.48,33500.0,66.4454,66.5359,66.4454,66.5359,33500.0
2014-01-24 13:10:00,73.49,73.57,73.47,73.56,27200.0,66.545,66.6174,66.5269,66.6084,27200.0
2014-01-24 13:15:00,73.57,73.62,73.53,73.57,28400.0,66.6174,66.6627,66.5812,66.6174,28400.0
2014-01-24 13:20:00,73.57,73.57,73.42,73.44,37100.0,66.6174,66.6174,66.4816,66.4997,37100.0
2014-01-24 13:25:00,73.45,73.5,73.38,73.39,29700.0,66.5088,66.554,66.4454,66.4544,29700.0
2014-01-24 13:30:00,73.39,73.42,73.33,73.35,32700.0,66.4544,66.4816,66.4001,66.4182,32700.0
2014-01-24 13:35:00,73.35,73.38,73.31,73.38,35000.0,66.4182,66.4454,66.382,66.4454,35000.0
2014-01-24 13:40:00,73.37,73.39,73.34,73.36,42800.0,66.4363,66.4544,66.4091,66.4273,42800.0
2014-01-24 13:45:00,73.36,73.44,73.35,73.43,38100.0,66.4273,66.4997,66.4182,66.4906,38100.0
2014-01-24 13:50:00,73.44,73.48,73.43,73.47,32500.0,66.4997,66.5359,66.4906,66.5269,32500.0
2014-01-24 13:55:00,73.47,73.49,73.41,73.43,40900.0,66.5269,66.545,66.4725,66.4906,40900.0
2014-01-24 14:00:00,73.43,73.44,73.22,73.27,70600.0,66.4906,66.4997,66.3005,66.3458,70600.0
2014-01-24 14:05:00,73.28,73.33,73.21,73.23,52700.0,66.3548,66.4001,66.2914,66.3095,52700.0
2014-01-24 14:10:00,73.23,73.25,73.12,73.12,43200.0,66.3095,66.3277,66.2099,66.2099,43200.0
2014-01-24 14:15:00,73.12,73.19,73.11,73.14,42500.0,66.2099,66.2733,66.2009,66.2281,42500.0
2014-01-24 14:20:00,73.15,73.18,73.08,73.09,39300.0,66.2371,66.2643,66.1737,66.1828,39300.0
2014-01-24 14:25:00,73.1,73.22,73.1,73.16,56400.0,66.1918,66.3005,66.1918,66.2462,56400.0
2014-01-24 14:30:00,73.17,73.21,73.15,73.18,29300.0,66.2552,66.2914,66.2371,66.2643,29300.0
2014-01-24 14:35:00,73.19,73.25,73.17,73.24,38200.0,66.2733,66.3277,66.2552,66.3186,38200.0
2014-01-24 14:40:00,73.25,73.25,73.15,73.19,47800.0,66.3277,66.3277,66.2371,66.2733,47800.0
2014-01-24 14:45:00,73.19,73.22,73.16,73.18,48400.0,66.2733,66.3005,66.2462,66.2643,48400.0
2014-01-24 14:50:00,73.17,73.2,73.11,73.12,64200.0,66.2552,66.2824,66.2009,66.2099,64200.0
2014-01-24 14:55:00,73.12,73.12,73.05,73.11,66300.0,66.2099,66.2099,66.1466,66.2009,66300.0
2014-01-24 15:00:00,73.1,73.1,73.01,73.06,90300.0,66.1918,66.1918,66.1103,66.1556,90300.0
2014-01-24 15:05:00,73.07,73.15,73.07,73.14,61500.0,66.1647,66.2371,66.1647,66.2281,61500.0
2014-01-24 15:10:00,73.15,73.16,73.02,73.07,73300.0,66.2371,66.2462,66.1194,66.1647,73300.0
2014-01-24 15:15:00,73.07,73.07,72.94,73.05,125300.0,66.1647,66.1647,66.047,66.1466,125300.0
2014-01-24 15:20:00,73.07,73.08,72.96,72.99,63600.0,66.1647,66.1737,66.0651,66.0922,63600.0
2014-01-24 15:25:00,72.99,73.06,72.95,73.05,76800.0,66.0922,66.1556,66.056,66.1466,76800.0
2014-01-24 15:30:00,73.05,73.08,73.0,73.06,71500.0,66.1466,66.1737,66.1013,66.1556,71500.0
2014-01-24 15:35:00,73.07,73.08,72.99,73.01,86000.0,66.1647,66.1737,66.0922,66.1103,86000.0
2014-01-24 15:40:00,73.01,73.06,72.95,72.98,115800.0,66.1103,66.1556,66.056,66.0832,115800.0
2014-01-24 15:45:00,72.97,72.97,72.85,72.86,186600.0,66.0741,66.0741,65.9655,65.9745,186600.0
2014-01-24 15:50:00,72.86,72.99,72.84,72.95,257300.0,65.9745,66.0922,65.9564,66.056,257300.0
2014-01-24 15:55:00,72.94,72.95,72.72,72.72,475600.0,66.047,66.056,65.8477,65.8477,475600.0
2014-01-27 09:30:00,72.47,72.63,72.2,72.3,359900.0,65.6214,65.7662,65.3769,65.4674,359900.0
2014-01-27 09:35:00,72.29,72.52,72.25,72.38,93900.0,65.4584,65.6666,65.4222,65.5399,93900.0
2014-01-27 09:40:00,72.4,72.68,72.39,72.66,77900.0,65.558,65.8115,65.5489,65.7934,77900.0
2014-01-27 09:45:00,72.65,72.75,72.63,72.75,109700.0,65.7844,65.8749,65.7662,65.8749,109700.0
2014-01-27 09:50:00,72.74,72.91,72.66,72.78,268900.0,65.8659,66.0198,65.7934,65.9021,268900.0
2014-01-27 09:55:00,72.77,72.88,72.67,72.85,63900.0,65.893,65.9926,65.8025,65.9655,63900.0
2014-01-27 10:00:00,72.85,72.85,72.59,72.64,68600.0,65.9655,65.9655,65.73,65.7753,68600.0
2014-01-27 10:05:00,72.63,72.73,72.59,72.63,79500.0,65.7662,65.8568,65.73,65.7662,79500.0
2014-01-27 10:10:00,72.64,72.64,72.4,72.41,79100.0,65.7753,65.7753,65.558,65.567,79100.0
2014-01-27 10:15:00,72.4,72.5,72.36,72.4,63800.0,65.558,65.6485,65.5218,65.558,63800.0
2014-01-27 10:20:00,72.41,72.48,72.39,72.4,65400.0,65.567,65.6304,65.5489,65.558,65400.0
2014-01-27 10:25:00,72.4,72.54,72.11,72.14,108300.0,65.558,65.6848,65.2954,65.3226,108300.0
2014-01-27 10:30:00,72.14,72.34,72.14,72.29,82800.0,65.3226,65.5037,65.3226,65.4584,82800.0
2014-01-27 10:35:00,72.3,72.4,72.14,72.37,130600.0,65.4674,65.558,65.3226,65.5308,130600.0
2014-01-27 10:40:00,72.37,72.55,72.35,72.53,79000.0,65.5308,65.6938,65.5127,65.6757,79000.0
2014-01-27 10:45:00,72.53,72.57,72.47,72.52,50500.0,65.6757,65.7119,65.6214,65.6666,50500.0
2014-01-27 10:50:00,72.52,72.59,72.44,72.55,49900.0,65.6666,65.73,65.5942,65.6938,49900.0
2014-01-27 10:55:00,72.55,72.68,72.48,72.48,64200.0,65.6938,65.8115,65.6304,65.6304,64200.0
2014-01-27 11:00:00,72.48,72.58,72.43,72.45,59500.0,65.6304,65.721,65.5851,65.6033,59500.0
2014-01-27 11:05:00,72.45,72.54,72.4,72.45,62100.0,65.6033,65.6848,65.558,65.6033,62100.0
2014-01-27 11:10:00,72.44,72.47,72.31,72.42,103100.0,65.5942,65.6214,65.4765,65.5761,103100.0
2014-01-27 11:15:00,72.44,72.58,72.43,72.45,65300.0,65.5942,65.721,65.5851,65.6033,65300.0
2014-01-27 11:20:00,72.45,72.51,72.39,72.46,59400.0,65.6033,65.6576,65.5489,65.6123,59400.0
2014-01-27 11:25:00,72.45,72.51,72.33,72.36,51600.0,65.6033,65.6576,65.4946,65.5218,51600.0
2014-01-27 11:30:00,72.36,72.36,72.25,72.32,48100.0,65.5218,65.5218,65.4222,65.4855,48100.0
2014-01-27 11:35:00,72.33,72.33,72.16,72.24,70600.0,65.4946,65.4946,65.3407,65.4131,70600.0
2014-01-27 11:40:00,72.24,72.36,72.19,72.31,66400.0,65.4131,65.5218,65.3678,65.4765,66400.0
2014-01-27 11:45:00,72.3,72.32,72.18,72.2,40900.0,65.4674,65.4855,65.3588,65.3769,40900.0
2014-01-27 11:50:00,72.2,72.21,72.06,72.09,74100.0,65.3769,65.3859,65.2501,65.2773,74100.0
2014-01-27 11:55:00,72.09,72.13,72.06,72.11,46800.0,65.2773,65.3135,65.2501,65.2954,46800.0
2014-01-27 12:00:00,72.1,72.1,71.9,72.06,125400.0,65.2863,65.2863,65.1052,65.2501,125400.0
2014-01-27 12:05:00,72.06,72.06,71.86,71.98,71600.0,65.2501,65.2501,65.069,65.1777,71600.0
2014-01-27 12:10:00,71.98,71.98,71.84,71.86,82700.0,65.1777,65.1777,65.0509,65.069,82700.0
2014-01-27 12:15:00,71.86,71.91,71.84,71.87,52600.0,65.069,65.1143,65.0509,65.0781,52600.0
2014-01-27 12:20:00,71.86,71.87,71.72,71.81,123800.0,65.069,65.0781,64.9422,65.0237,123800.0
2014-01-27 12:25:00,71.82,71.89,71.79,71.84,44800.0,65.0328,65.0962,65.0056,65.0509,44800.0
2014-01-27 12:30:00,71.84,71.86,71.76,71.82,51100.0,65.0509,65.069,64.9785,65.0328,51100.0
2014-01-27 12:35:00,71.81,71.92,71.78,71.91,51600.0,65.0237,65.1233,64.9966,65.1143,51600.0
2014-01-27 12:40:00,71.91,72.0,71.85,71.99,67500.0,65.1143,65.1958,65.06,65.1867,67500.0
2014-01-27 12:45:00,71.99,72.04,71.9,71.99,86000.0,65.1867,65.232,65.1052,65.1867,86000.0
2014-01-27 12:50:00,71.98,72.04,71.97,72.01,43300.0,65.1777,65.232,65.1686,65.2048,43300.0
2014-01-27 12:55:00,72.01,72.01,71.91,71.94,45800.0,65.2048,65.2048,65.1143,65.1415,45800.0
2014-01-27 13:00:00,71.94,72.02,71.91,72.02,44500.0,65.1415,65.2139,65.1143,65.2139,44500.0
2014-01-27 13:05:00,72.02,72.17,72.0,72.11,37500.0,65.2139,65.3497,65.1958,65.2954,37500.0
2014-01-27 13:10:00,72.12,72.22,72.07,72.18,51200.0,65.3044,65.395,65.2592,65.3588,51200.0
2014-01-27 13:15:00,72.2,72.29,72.19,72.25,29400.0,65.3769,65.4584,65.3678,65.4222,29400.0
2014-01-27 13:20:00,72.26,72.27,72.17,72.18,23400.0,65.4312,65.4403,65.3497,65.3588,23400.0
2014-01-27 13:25:00,72.18,72.21,72.15,72.2,40100.0,65.3588,65.3859,65.3316,65.3769,40100.0
2014-01-27 13:30:00,72.21,72.22,72.07,72.1,28400.0,65.3859,65.395,65.2592,65.2863,28400.0
2014-01-27 13:35:00,72.09,72.21,72.06,72.2,30700.0,65.2773,65.3859,65.2501,65.3769,30700.0
2014-01-27 13:40:00,72.2,72.42,72.15,72.41,52200.0,65.3769,65.5761,65.3316,65.567,52200.0
2014-01-27 13:45:00,72.4,72.53,72.38,72.46,55300.0,65.558,65.6757,65.5399,65.6123,55300.0
2014-01-27 13:50:00,72.45,72.48,72.42,72.45,51900.0,65.6033,65.6304,65.5761,65.6033,51900.0
2014-01-27 13:55:00,72.45,72.49,72.39,72.4,34600.0,65.6033,65.6395,65.5489,65.558,34600.0
2014-01-27 14:00:00,72.41,72.78,72.41,72.71,113300.0,65.567,65.9021,65.567,65.8387,113300.0
2014-01-27 14:05:00,72.7,72.71,72.58,72.58,49000.0,65.8296,65.8387,65.721,65.721,49000.0
2014-01-27 14:10:00,72.58,72.82,72.57,72.81,75300.0,65.721,65.9383,65.7119,65.9292,75300.0
2014-01-27 14:15:00,72.81,72.86,72.76,72.77,56400.0,65.9292,65.9745,65.884,65.893,56400.0
2014-01-27 14:20:00,72.78,72.81,72.68,72.69,42800.0,65.9021,65.9292,65.8115,65.8206,42800.0
2014-01-27 14:25:00,72.68,72.71,72.62,72.7,42800.0,65.8115,65.8387,65.7572,65.8296,42800.0
2014-01-27 14:30:00,72.71,72.82,72.69,72.82,31800.0,65.8387,65.9383,65.8206,65.9383,31800.0
2014-01-27 14:35:00,72.82,72.87,72.82,72.85,34100.0,65.9383,65.9836,65.9383,65.9655,34100.0
2014-01-27 14:40:00,72.85,72.87,72.81,72.82,34900.0,65.9655,65.9836,65.9292,65.9383,34900.0
2014-01-27 14:45:00,72.82,72.83,72.78,72.83,43100.0,65.9383,65.9473,65.9021,65.9473,43100.0
2014-01-27 14:50:00,72.83,72.86,72.8,72.81,36100.0,65.9473,65.9745,65.9202,65.9292,36100.0
2014-01-27 14:55:00,72.82,72.89,72.8,72.82,44400.0,65.9383,66.0017,65.9202,65.9383,44400.0
2014-01-27 15:00:00,72.81,72.81,72.76,72.77,46400.0,65.9292,65.9292,65.884,65.893,46400.0
2014-01-27 15:05:00,72.78,72.83,72.72,72.81,50700.0,65.9021,65.9473,65.8477,65.9292,50700.0
2014-01-27 15:10:00,72.81,72.83,72.76,72.79,69000.0,65.9292,65.9473,65.884,65.9111,69000.0
2014-01-27 15:15:00,72.78,72.81,72.74,72.74,42100.0,65.9021,65.9292,65.8659,65.8659,42100.0
2014-01-27 15:20:00,72.75,72.76,72.64,72.65,63900.0,65.8749,65.884,65.7753,65.7844,63900.0
2014-01-27 15:25:00,72.65,72.66,72.52,72.53,73900.0,65.7844,65.7934,65.6666,65.6757,73900.0
2014-01-27 15:30:00,72.53,72.6,72.44,72.46,186000.0,65.6757,65.7391,65.5942,65.6123,186000.0
2014-01-27 15:35:00,72.46,72.61,72.45,72.6,135700.0,65.6123,65.7481,65.6033,65.7391,135700.0
2014-01-27 15:40:00,72.6,72.63,72.48,72.51,118700.0,65.7391,65.7662,65.6304,65.6576,118700.0
2014-01-27 15:45:00,72.51,72.52,72.45,72.47,170700.0,65.6576,65.6666,65.6033,65.6214,170700.0
2014-01-27 15:50:00,72.47,72.52,72.32,72.35,194900.0,65.6214,65.6666,65.4855,65.5127,194900.0
2014-01-27 15:55:00,72.34,72.43,72.25,72.26,295000.0,65.5037,65.5851,65.4222,65.4312,295000.0
2014-01-28 09:30:00,72.26,72.56,72.25,72.33,186700.0,65.4312,65.7029,65.4222,65.4946,186700.0
2014-01-28 09:35:00,72.32,72.5,72.24,72.46,69200.0,65.4855,65.6485,65.4131,65.6123,69200.0
2014-01-28 09:40:00,72.5,72.75,72.46,72.66,100600.0,65.6485,65.8749,65.6123,65.7934,100600.0
2014-01-28 09:45:00,72.64,72.71,72.57,72.58,77900.0,65.7753,65.8387,65.7119,65.721,77900.0
2014-01-28 09:50:00,72.57,72.62,72.45,72.62,130200.0,65.7119,65.7572,65.6033,65.7572,130200.0
2014-01-28 09:55:00,72.62,72.62,72.38,72.41,86500.0,65.7572,65.7572,65.5399,65.567,86500.0
2014-01-28 10:00:00,72.42,72.82,72.41,72.73,82000.0,65.5761,65.9383,65.567,65.8568,82000.0
2014-01-28 10:05:00,72.74,72.78,72.44,72.56,78600.0,65.8659,65.9021,65.5942,65.7029,78600.0
2014-01-28 10:10:00,72.56,72.59,72.45,72.45,56000.0,65.7029,65.73,65.6033,65.6033,56000.0
2014-01-28 10:15:00,72.44,72.45,72.35,72.39,80900.0,65.5942,65.6033,65.5127,65.5489,80900.0
2014-01-28 10:20:00,72.4,72.48,72.37,72.41,52100.0,65.558,65.6304,65.5308,65.567,52100.0
2014-01-28 10:25:00,72.4,72.42,72.32,72.42,66300.0,65.558,65.5761,65.4855,65.5761,66300.0
2014-01-28 10:30:00,72.42,72.54,72.37,72.5,69300.0,65.5761,65.6848,65.5308,65.6485,69300.0
2014-01-28 10:35:00,72.51,72.72,72.46,72.68,73500.0,65.6576,65.8477,65.6123,65.8115,73500.0
2014-01-28 10:40:00,72.67,72.7,72.58,72.64,72500.0,65.8025,65.8296,65.721,65.7753,72500.0
2014-01-28 10:45:00,72.67,72.81,72.66,72.78,42300.0,65.8025,65.9292,65.7934,65.9021,42300.0
2014-01-28 10:50:00,72.77,72.77,72.66,72.71,49500.0,65.893,65.893,65.7934,65.8387,49500.0
2014-01-28 10:55:00,72.72,72.74,72.66,72.71,44100.0,65.8477,65.8659,65.7934,65.8387,44100.0
2014-01-28 11:00:00,72.72,72.91,72.72,72.8,54800.0,65.8477,66.0198,65.8477,65.9202,54800.0
2014-01-28 11:05:00,72.8,72.81,72.7,72.72,35000.0,65.9202,65.9292,65.8296,65.8477,35000.0
2014-01-28 11:10:00,72.71,72.78,72.68,72.76,56800.0,65.8387,65.9021,65.8115,65.884,56800.0
2014-01-28 11:15:00,72.77,72.78,72.59,72.63,57900.0,65.893,65.9021,65.73,65.7662,57900.0
2014-01-28 11:20:00,72.64,72.65,72.51,72.54,46600.0,65.7753,65.7844,65.6576,65.6848,46600.0
2014-01-28 11:25:00,72.54,72.62,72.48,72.62,43300.0,65.6848,65.7572,65.6304,65.7572,43300.0
2014-01-28 11:30:00,72.63,72.73,72.62,72.7,47200.0,65.7662,65.8568,65.7572,65.8296,47200.0
2014-01-28 11:35:00,72.71,72.77,72.55,72.57,56600.0,65.8387,65.893,65.6938,65.7119,56600.0
2014-01-28 11:40:00,72.56,72.58,72.51,72.57,47000.0,65.7029,65.721,65.6576,65.7119,47000.0
2014-01-28 11:45:00,72.56,72.58,72.48,72.49,95200.0,65.7029,65.721,65.6304,65.6395,95200.0
2014-01-28 11:50:00,72.5,72.61,72.49,72.58,59500.0,65.6485,65.7481,65.6395,65.721,59500.0
2014-01-28 11:55:00,72.58,72.63,72.56,72.63,39300.0,65.721,65.7662,65.7029,65.7662,39300.0
2014-01-28 12:00:00,72.63,72.65,72.56,72.64,51900.0,65.7662,65.7844,65.7029,65.7753,51900.0
2014-01-28 12:05:00,72.64,72.75,72.64,72.71,24600.0,65.7753,65.8749,65.7753,65.8387,24600.0
2014-01-28 12:10:00,72.7,72.76,72.68,72.75,48100.0,65.8296,65.884,65.8115,65.8749,48100.0
2014-01-28 12:15:00,72.75,72.84,72.75,72.83,31300.0,65.8749,65.9564,65.8749,65.9473,31300.0
2014-01-28 12:20:00,72.83,72.83,72.69,72.71,26300.0,65.9473,65.9473,65.8206,65.8387,26300.0
2014-01-28 12:25:00,72.7,72.73,72.67,72.72,30400.0,65.8296,65.8568,65.8025,65.8477,30400.0
2014-01-28 12:30:00,72.73,72.87,72.73,72.86,42400.0,65.8568,65.9836,65.8568,65.9745,42400.0
2014-01-28 12:35:00,72.86,72.93,72.85,72.89,36700.0,65.9745,66.0379,65.9655,66.0017,36700.0
2014-01-28 12:40:00,72.91,72.95,72.88,72.9,31800.0,66.0198,66.056,65.9926,66.0107,31800.0
2014-01-28 12:45:00,72.9,72.9,72.85,72.87,45100.0,66.0107,66.0107,65.9655,65.9836,45100.0
2014-01-28 12:50:00,72.86,72.92,72.83,72.87,49400.0,65.9745,66.0288,65.9473,65.9836,49400.0
2014-01-28 12:55:00,72.87,72.93,72.85,72.91,32000.0,65.9836,66.0379,65.9655,66.0198,32000.0
2014-01-28 13:00:00,72.92,72.93,72.86,72.92,31700.0,66.0288,66.0379,65.9745,66.0288,31700.0
2014-01-28 13:05:00,72.93,72.93,72.81,72.86,22300.0,66.0379,66.0379,65.9292,65.9745,22300.0
2014-01-28 13:10:00,72.86,72.95,72.86,72.94,33800.0,65.9745,66.056,65.9745,66.047,33800.0
2014-01-28 13:15:00,72.94,73.0,72.89,72.99,27400.0,66.047,66.1013,66.0017,66.0922,27400.0
2014-01-28 13:20:00,72.99,73.0,72.85,72.88,51800.0,66.0922,66.1013,65.9655,65.9926,51800.0
2014-01-28 13:25:00,72.89,72.97,72.88,72.91,25500.0,66.0017,66.0741,65.9926,66.0198,25500.0
2014-01-28 13:30:00,72.9,72.97,72.9,72.96,27500.0,66.0107,66.0741,66.0107,66.0651,27500.0
2014-01-28 13:35:00,72.96,72.97,72.81,72.87,34700.0,66.0651,66.0741,65.9292,65.9836,34700.0
2014-01-28 13:40:00,72.87,72.98,72.87,72.94,55200.0,65.9836,66.0832,65.9836,66.047,55200.0
2014-01-28 13:45:00,72.95,72.96,72.91,72.92,36200.0,66.056,66.0651,66.0198,66.0288,36200.0
2014-01-28 13:50:00,72.92,72.94,72.9,72.9,37100.0,66.0288,66.047,66.0107,66.0107,37100.0
2014-01-28 13:55:00,72.89,72.92,72.83,72.84,34200.0,66.0017,66.0288,65.9473,65.9564,34200.0
2014-01-28 14:00:00,72.83,72.89,72.81,72.83,48200.0,65.9473,66.0017,65.9292,65.9473,48200.0
2014-01-28 14:05:00,72.84,72.9,72.84,72.86,24500.0,65.9564,66.0107,65.9564,65.9745,24500.0
2014-01-28 14:10:00,72.86,72.9,72.83,72.89,23400.0,65.9745,66.0107,65.9473,66.0017,23400.0
2014-01-28 14:15:00,72.89,72.9,72.86,72.87,22400.0,66.0017,66.0107,65.9745,65.9836,22400.0
2014-01-28 14:20:00,72.87,72.97,72.87,72.97,29000.0,65.9836,66.0741,65.9836,66.0741,29000.0
2014-01-28 14:25:00,72.97,72.98,72.91,72.92,25500.0,66.0741,66.0832,66.0198,66.0288,25500.0
2014-01-28 14:30:00,72.91,72.92,72.86,72.87,30300.0,66.0198,66.0288,65.9745,65.9836,30300.0
2014-01-28 14:35:00,72.88,72.96,72.88,72.94,30300.0,65.9926,66.0651,65.9926,66.047,30300.0
2014-01-28 14:40:00,72.94,72.96,72.88,72.9,36300.0,66.047,66.0651,65.9926,66.0107,36300.0
2014-01-28 14:45:00,72.91,72.94,72.89,72.9,55400.0,66.0198,66.047,66.0017,66.0107,55400.0
2014-01-28 14:50:00,72.89,72.91,72.87,72.88,46800.0,66.0017,66.0198,65.9836,65.9926,46800.0
2014-01-28 14:55:00,72.88,72.91,72.86,72.91,39300.0,65.9926,66.0198,65.9745,66.0198,39300.0
2014-01-28 15:00:00,72.92,72.96,72.86,72.88,37400.0,66.0288,66.0651,65.9745,65.9926,37400.0
2014-01-28 15:05:00,72.88,72.93,72.86,72.9,51300.0,65.9926,66.0379,65.9745,66.0107,51300.0
2014-01-28 15:10:00,72.89,72.93,72.88,72.91,35800.0,66.0017,66.0379,65.9926,66.0198,35800.0
2014-01-28 15:15:00,72.9,72.95,72.88,72.91,46200.0,66.0107,66.056,65.9926,66.0198,46200.0
2014-01-28 15:20:00,72.91,72.91,72.85,72.85,36100.0,66.0198,66.0198,65.9655,65.9655,36100.0
2014-01-28 15:25:00,72.85,72.89,72.83,72.85,41600.0,65.9655,66.0017,65.9473,65.9655,41600.0
2014-01-28 15:30:00,72.85,72.95,72.84,72.95,54100.0,65.9655,66.056,65.9564,66.056,54100.0
2014-01-28 15:35:00,72.95,72.99,72.94,72.96,51900.0,66.056,66.0922,66.047,66.0651,51900.0
2014-01-28 15:40:00,72.95,72.99,72.93,72.99,77400.0,66.056,66.0922,66.0379,66.0922,77400.0
2014-01-28 15:45:00,72.99,73.0,72.92,72.92,104500.0,66.0922,66.1013,66.0288,66.0288,104500.0
2014-01-28 15:50:00,72.92,72.94,72.83,72.84,112800.0,66.0288,66.047,65.9473,65.9564,112800.0
2014-01-28 15:55:00,72.83,72.92,72.81,72.87,440400.0,65.9473,66.0288,65.9292,65.9836,440400.0
2014-01-29 09:30:00,71.97,72.2,71.65,72.14,301100.0,65.1686,65.3769,64.8789,65.3226,301100.0
2014-01-29 09:35:00,72.14,72.24,71.89,72.01,113000.0,65.3226,65.4131,65.0962,65.2048,113000.0
2014-01-29 09:40:00,72.01,72.06,71.9,72.0,159800.0,65.2048,65.2501,65.1052,65.1958,159800.0
2014-01-29 09:45:00,71.99,72.04,71.63,71.67,154400.0,65.1867,65.232,64.8607,64.897,154400.0
2014-01-29 09:50:00,71.68,71.82,71.63,71.8,99400.0,64.906,65.0328,64.8607,65.0147,99400.0
2014-01-29 09:55:00,71.77,71.85,71.63,71.71,155200.0,64.9875,65.06,64.8607,64.9332,155200.0
2014-01-29 10:00:00,71.71,71.84,71.62,71.76,107300.0,64.9332,65.0509,64.8517,64.9785,107300.0
2014-01-29 10:05:00,71.74,71.86,71.74,71.82,85000.0,64.9604,65.069,64.9604,65.0328,85000.0
2014-01-29 10:10:00,71.82,71.83,71.61,71.66,100800.0,65.0328,65.0418,64.8426,64.8879,100800.0
2014-01-29 10:15:00,71.67,71.7,71.51,71.59,99700.0,64.897,64.9241,64.7521,64.8245,99700.0
2014-01-29 10:20:00,71.58,71.65,71.42,71.64,156600.0,64.8155,64.8789,64.6706,64.8698,156600.0
2014-01-29 10:25:00,71.65,71.65,71.47,71.59,131400.0,64.8789,64.8789,64.7159,64.8245,131400.0
2014-01-29 10:30:00,71.6,71.92,71.6,71.92,101300.0,64.8336,65.1233,64.8336,65.1233,101300.0
2014-01-29 10:35:00,71.92,72.04,71.85,72.04,88100.0,65.1233,65.232,65.06,65.232,88100.0
2014-01-29 10:40:00,72.04,72.15,71.99,72.11,58400.0,65.232,65.3316,65.1867,65.2954,58400.0
2014-01-29 10:45:00,72.11,72.12,72.02,72.08,61500.0,65.2954,65.3044,65.2139,65.2682,61500.0
2014-01-29 10:50:00,72.08,72.08,71.95,71.97,74200.0,65.2682,65.2682,65.1505,65.1686,74200.0
2014-01-29 10:55:00,71.96,72.06,71.9,72.03,104100.0,65.1596,65.2501,65.1052,65.2229,104100.0
2014-01-29 11:00:00,72.05,72.11,72.04,72.08,46700.0,65.2411,65.2954,65.232,65.2682,46700.0
2014-01-29 11:05:00,72.08,72.14,72.06,72.09,63200.0,65.2682,65.3226,65.2501,65.2773,63200.0
2014-01-29 11:10:00,72.1,72.19,72.1,72.19,27600.0,65.2863,65.3678,65.2863,65.3678,27600.0
2014-01-29 11:15:00,72.2,72.21,72.05,72.06,59500.0,65.3769,65.3859,65.2411,65.2501,59500.0
2014-01-29 11:20:00,72.07,72.1,72.04,72.08,45400.0,65.2592,65.2863,65.232,65.2682,45400.0
2014-01-29 11:25:00,72.08,72.14,72.01,72.09,52800.0,65.2682,65.3226,65.2048,65.2773,52800.0
2014-01-29 11:30:00,72.1,72.13,72.05,72.06,32100.0,65.2863,65.3135,65.2411,65.2501,32100.0
2014-01-29 11:35:00,72.06,72.19,72.06,72.08,44000.0,65.2501,65.3678,65.2501,65.2682,44000.0
2014-01-29 11:40:00,72.07,72.15,72.02,72.02,76300.0,65.2592,65.3316,65.2139,65.2139,76300.0
2014-01-29 11:45:00,72.03,72.05,71.94,72.01,57500.0,65.2229,65.2411,65.1415,65.2048,57500.0
2014-01-29 11:50:00,72.0,72.04,71.96,71.99,42900.0,65.1958,65.232,65.1596,65.1867,42900.0
2014-01-29 11:55:00,72.0,72.01,71.93,71.95,47400.0,65.1958,65.2048,65.1324,65.1505,47400.0
2014-01-29 12:00:00,71.96,71.99,71.91,71.95,52000.0,65.1596,65.1867,65.1143,65.1505,52000.0
2014-01-29 12:05:00,71.95,71.95,71.76,71.76,68100.0,65.1505,65.1505,64.9785,64.9785,68100.0
2014-01-29 12:10:00,71.76,71.8,71.71,71.73,44500.0,64.9785,65.0147,64.9332,64.9513,44500.0
2014-01-29 12:15:00,71.73,71.77,71.7,71.75,66700.0,64.9513,64.9875,64.9241,64.9694,66700.0
2014-01-29 12:20:00,71.74,71.87,71.74,71.83,28200.0,64.9604,65.0781,64.9604,65.0418,28200.0
2014-01-29 12:25:00,71.82,71.85,71.7,71.71,45900.0,65.0328,65.06,64.9241,64.9332,45900.0
2014-01-29 12:30:00,71.7,71.72,71.6,71.63,90100.0,64.9241,64.9422,64.8336,64.8607,90100.0
2014-01-29 12:35:00,71.64,71.66,71.53,71.6,47400.0,64.8698,64.8879,64.7702,64.8336,47400.0
2014-01-29 12:40:00,71.6,71.66,71.59,71.64,41700.0,64.8336,64.8879,64.8245,64.8698,41700.0
2014-01-29 12:45:00,71.65,71.69,71.64,71.69,30500.0,64.8789,64.9151,64.8698,64.9151,30500.0
2014-01-29 12:50:00,71.69,71.7,71.63,71.64,22800.0,64.9151,64.9241,64.8607,64.8698,22800.0
2014-01-29 12:55:00,71.63,71.65,71.61,71.62,28500.0,64.8607,64.8789,64.8426,64.8517,28500.0
2014-01-29 13:00:00,71.62,71.62,71.53,71.57,44200.0,64.8517,64.8517,64.7702,64.8064,44200.0
2014-01-29 13:05:00,71.57,71.59,71.53,71.57,48300.0,64.8064,64.8245,64.7702,64.8064,48300.0
2014-01-29 13:10:00,71.58,71.64,71.5,71.61,54400.0,64.8155,64.8698,64.743,64.8426,54400.0
2014-01-29 13:15:00,71.61,71.63,71.54,71.55,32800.0,64.8426,64.8607,64.7793,64.7883,32800.0
2014-01-29 13:20:00,71.55,71.55,71.5,71.51,41500.0,64.7883,64.7883,64.743,64.7521,41500.0
2014-01-29 13:25:00,71.51,71.52,71.43,71.48,66300.0,64.7521,64.7611,64.6797,64.7249,66300.0
2014-01-29 13:30:00,71.48,71.49,71.44,71.46,57700.0,64.7249,64.734,64.6887,64.7068,57700.0
2014-01-29 13:35:00,71.46,71.49,71.44,71.45,54000.0,64.7068,64.734,64.6887,64.6978,54000.0
2014-01-29 13:40:00,71.44,71.45,71.34,71.41,96200.0,64.6887,64.6978,64.5982,64.6615,96200.0
2014-01-29 13:45:00,71.41,71.51,71.34,71.51,40100.0,64.6615,64.7521,64.5982,64.7521,40100.0
2014-01-29 13:50:00,71.52,71.56,71.45,71.56,39900.0,64.7611,64.7974,64.6978,64.7974,39900.0
2014-01-29 13:55:00,71.56,71.67,71.56,71.66,36000.0,64.7974,64.897,64.7974,64.8879,36000.0
2014-01-29 14:00:00,71.64,71.93,71.5,71.75,123800.0,64.8698,65.1324,64.743,64.9694,123800.0
2014-01-29 14:05:00,71.7,71.73,71.26,71.55,122800.0,64.9241,64.9513,64.5257,64.7883,122800.0
2014-01-29 14:10:00,71.53,71.6,71.37,71.45,101400.0,64.7702,64.8336,64.6253,64.6978,101400.0
2014-01-29 14:15:00,71.47,71.47,71.13,71.18,200200.0,64.7159,64.7159,64.408,64.4533,200200.0
2014-01-29 14:20:00,71.19,71.3,71.12,71.26,114600.0,64.4623,64.5619,64.3989,64.5257,114600.0
2014-01-29 14:25:00,71.29,71.55,71.22,71.45,148500.0,64.5529,64.7883,64.4895,64.6978,148500.0
2014-01-29 14:30:00,71.45,71.69,71.31,71.67,145200.0,64.6978,64.9151,64.571,64.897,145200.0
2014-01-29 14:35:00,71.67,71.69,71.52,71.69,89200.0,64.897,64.9151,64.7611,64.9151,89200.0
2014-01-29 14:40:00,71.68,71.77,71.64,71.74,112600.0,64.906,64.9875,64.8698,64.9604,112600.0
2014-01-29 14:45:00,71.74,71.76,71.64,71.64,103700.0,64.9604,64.9785,64.8698,64.8698,103700.0
2014-01-29 14:50:00,71.64,71.67,71.51,71.54,59900.0,64.8698,64.897,64.7521,64.7793,59900.0
2014-01-29 14:55:00,71.54,71.54,71.3,71.38,101600.0,64.7793,64.7793,64.5619,64.6344,101600.0
2014-01-29 15:00:00,71.38,71.45,71.3,71.44,115800.0,64.6344,64.6978,64.5619,64.6887,115800.0
2014-01-29 15:05:00,71.44,71.5,71.38,71.48,90500.0,64.6887,64.743,64.6344,64.7249,90500.0
2014-01-29 15:10:00,71.49,71.52,71.27,71.34,138600.0,64.734,64.7611,64.5348,64.5982,138600.0
2014-01-29 15:15:00,71.34,71.46,71.27,71.29,107700.0,64.5982,64.7068,64.5348,64.5529,107700.0
2014-01-29 15:20:00,71.29,71.47,71.26,71.44,103600.0,64.5529,64.7159,64.5257,64.6887,103600.0
2014-01-29 15:25:00,71.43,71.53,71.36,71.39,95300.0,64.6797,64.7702,64.6163,64.6434,95300.0
2014-01-29 15:30:00,71.39,71.39,71.23,71.27,212300.0,64.6434,64.6434,64.4986,64.5348,212300.0
2014-01-29 15:35:00,71.27,71.4,71.22,71.34,147800.0,64.5348,64.6525,64.4895,64.5982,147800.0
2014-01-29 15:40:00,71.33,71.45,71.26,71.45,184200.0,64.5891,64.6978,64.5257,64.6978,184200.0
2014-01-29 15:45:00,71.44,71.58,71.41,71.48,275400.0,64.6887,64.8155,64.6615,64.7249,275400.0
2014-01-29 15:50:00,71.48,71.49,71.34,71.39,252300.0,64.7249,64.734,64.5982,64.6434,252300.0
2014-01-29 15:55:00,71.4,71.4,71.3,71.34,409600.0,64.6525,64.6525,64.5619,64.5982,409600.0
2014-01-30 09:30:00,72.09,72.25,72.0,72.15,196500.0,65.2773,65.4222,65.1958,65.3316,196500.0
2014-01-30 09:35:00,72.14,72.3,72.11,72.24,108300.0,65.3226,65.4674,65.2954,65.4131,108300.0
2014-01-30 09:40:00,72.24,72.43,72.23,72.39,119300.0,65.4131,65.5851,65.404,65.5489,119300.0
2014-01-30 09:45:00,72.39,72.63,72.3,72.6,211500.0,65.5489,65.7662,65.4674,65.7391,211500.0
2014-01-30 09:50:00,72.59,72.72,72.48,72.6,99300.0,65.73,65.8477,65.6304,65.7391,99300.0
2014-01-30 09:55:00,72.62,72.67,72.53,72.63,51100.0,65.7572,65.8025,65.6757,65.7662,51100.0
2014-01-30 10:00:00,72.62,72.66,72.42,72.65,98100.0,65.7572,65.7934,65.5761,65.7844,98100.0
2014-01-30 10:05:00,72.64,72.7,72.52,72.62,190200.0,65.7753,65.8296,65.6666,65.7572,190200.0
2014-01-30 10:10:00,72.62,72.67,72.55,72.6,58100.0,65.7572,65.8025,65.6938,65.7391,58100.0
2014-01-30 10:15:00,72.6,72.67,72.52,72.65,62000.0,65.7391,65.8025,65.6666,65.7844,62000.0
2014-01-30 10:20:00,72.64,72.86,72.63,72.8,118100.0,65.7753,65.9745,65.7662,65.9202,118100.0
2014-01-30 10:25:00,72.8,72.93,72.74,72.77,90200.0,65.9202,66.0379,65.8659,65.893,90200.0
2014-01-30 10:30:00,72.77,72.85,72.72,72.85,95900.0,65.893,65.9655,65.8477,65.9655,95900.0
2014-01-30 10:35:00,72.86,72.97,72.84,72.94,137400.0,65.9745,66.0741,65.9564,66.047,137400.0
2014-01-30 10:40:00,72.95,72.98,72.79,72.92,239500.0,66.056,66.0832,65.9111,66.0288,239500.0
2014-01-30 10:45:00,72.91,72.99,72.85,72.85,49000.0,66.0198,66.0922,65.9655,65.9655,49000.0
2014-01-30 10:50:00,72.85,72.9,72.81,72.84,61200.0,65.9655,66.0107,65.9292,65.9564,61200.0
2014-01-30 10:55:00,72.85,73.0,72.84,72.98,110400.0,65.9655,66.1013,65.9564,66.0832,110400.0
2014-01-30 11:00:00,72.99,73.02,72.95,72.95,100100.0,66.0922,66.1194,66.056,66.056,100100.0
2014-01-30 11:05:00,72.94,72.94,72.85,72.92,62600.0,66.047,66.047,65.9655,66.0288,62600.0
2014-01-30 11:10:00,72.92,73.05,72.92,73.04,90500.0,66.0288,66.1466,66.0288,66.1375,90500.0
2014-01-30 11:15:00,73.04,73.16,73.04,73.14,49000.0,66.1375,66.2462,66.1375,66.2281,49000.0
2014-01-30 11:20:00,73.14,73.33,73.14,73.29,111300.0,66.2281,66.4001,66.2281,66.3639,111300.0
2014-01-30 11:25:00,73.29,73.3,73.2,73.22,88400.0,66.3639,66.3729,66.2824,66.3005,88400.0
2014-01-30 11:30:00,73.22,73.34,73.22,73.24,59700.0,66.3005,66.4091,66.3005,66.3186,59700.0
2014-01-30 11:35:00,73.23,73.25,73.17,73.22,32900.0,66.3095,66.3277,66.2552,66.3005,32900.0
2014-01-30 11:40:00,73.21,73.39,73.21,73.33,46100.0,66.2914,66.4544,66.2914,66.4001,46100.0
2014-01-30 11:45:00,73.32,73.48,73.3,73.45,63900.0,66.391,66.5359,66.3729,66.5088,63900.0
2014-01-30 11:50:00,73.45,73.55,73.38,73.53,114000.0,66.5088,66.5993,66.4454,66.5812,114000.0
2014-01-30 11:55:00,73.54,73.63,73.46,73.49,75300.0,66.5902,66.6717,66.5178,66.545,75300.0
2014-01-30 12:00:00,73.5,73.55,73.49,73.51,81400.0,66.554,66.5993,66.545,66.5631,81400.0
2014-01-30 12:05:00,73.51,73.57,73.48,73.54,48600.0,66.5631,66.6174,66.5359,66.5902,48600.0
2014-01-30 12:10:00,73.55,73.6,73.52,73.56,47100.0,66.5993,66.6446,66.5721,66.6084,47100.0
2014-01-30 12:15:00,73.55,73.56,73.31,73.32,66400.0,66.5993,66.6084,66.382,66.391,66400.0
2014-01-30 12:20:00,73.32,73.41,73.32,73.39,29100.0,66.391,66.4725,66.391,66.4544,29100.0
2014-01-30 12:25:00,73.4,73.4,73.31,73.35,39800.0,66.4635,66.4635,66.382,66.4182,39800.0
2014-01-30 12:30:00,73.36,73.41,73.31,73.32,23200.0,66.4273,66.4725,66.382,66.391,23200.0
2014-01-30 12:35:00,73.33,73.42,73.33,73.42,38400.0,66.4001,66.4816,66.4001,66.4816,38400.0
2014-01-30 12:40:00,73.43,73.55,73.43,73.53,40600.0,66.4906,66.5993,66.4906,66.5812,40600.0
2014-01-30 12:45:00,73.53,73.55,73.5,73.53,22500.0,66.5812,66.5993,66.554,66.5812,22500.0
2014-01-30 12:50:00,73.53,73.58,73.5,73.56,37800.0,66.5812,66.6265,66.554,66.6084,37800.0
2014-01-30 12:55:00,73.55,73.56,73.46,73.47,35100.0,66.5993,66.6084,66.5178,66.5269,35100.0
2014-01-30 13:00:00,73.47,73.48,73.4,73.41,29500.0,66.5269,66.5359,66.4635,66.4725,29500.0
2014-01-30 13:05:00,73.41,73.41,73.35,73.38,20300.0,66.4725,66.4725,66.4182,66.4454,20300.0
2014-01-30 13:10:00,73.38,73.39,73.3,73.3,30200.0,66.4454,66.4544,66.3729,66.3729,30200.0
2014-01-30 13:15:00,73.3,73.36,73.3,73.31,48300.0,66.3729,66.4273,66.3729,66.382,48300.0
2014-01-30 13:20:00,73.31,73.34,73.27,73.27,38900.0,66.382,66.4091,66.3458,66.3458,38900.0
2014-01-30 13:25:00,73.26,73.28,73.21,73.21,31400.0,66.3367,66.3548,66.2914,66.2914,31400.0
2014-01-30 13:30:00,73.22,73.23,73.16,73.21,81200.0,66.3005,66.3095,66.2462,66.2914,81200.0
2014-01-30 13:35:00,73.22,73.26,73.21,73.25,58300.0,66.3005,66.3367,66.2914,66.3277,58300.0
2014-01-30 13:40:00,73.24,73.31,73.23,73.28,49300.0,66.3186,66.382,66.3095,66.3548,49300.0
2014-01-30 13:45:00,73.29,73.31,73.24,73.3,32300.0,66.3639,66.382,66.3186,66.3729,32300.0
2014-01-30 13:50:00,73.28,73.34,73.23,73.28,43200.0,66.3548,66.4091,66.3095,66.3548,43200.0
2014-01-30 13:55:00,73.29,73.32,73.22,73.29,46300.0,66.3639,66.391,66.3005,66.3639,46300.0
2014-01-30 14:00:00,73.29,73.34,73.2,73.2,40300.0,66.3639,66.4091,66.2824,66.2824,40300.0
2014-01-30 14:05:00,73.2,73.23,73.13,73.17,61100.0,66.2824,66.3095,66.219,66.2552,61100.0
2014-01-30 14:10:00,73.19,73.2,73.08,73.12,44500.0,66.2733,66.2824,66.1737,66.2099,44500.0
2014-01-30 14:15:00,73.12,73.18,73.11,73.15,38000.0,66.2099,66.2643,66.2009,66.2371,38000.0
2014-01-30 14:20:00,73.15,73.2,73.14,73.16,35000.0,66.2371,66.2824,66.2281,66.2462,35000.0
2014-01-30 14:25:00,73.16,73.27,73.16,73.26,47100.0,66.2462,66.3458,66.2462,66.3367,47100.0
2014-01-30 14:30:00,73.26,73.31,73.22,73.23,39900.0,66.3367,66.382,66.3005,66.3095,39900.0
2014-01-30 14:35:00,73.23,73.28,73.2,73.28,49500.0,66.3095,66.3548,66.2824,66.3548,49500.0
2014-01-30 14:40:00,73.28,73.33,73.24,73.3,52900.0,66.3548,66.4001,66.3186,66.3729,52900.0
2014-01-30 14:45:00,73.29,73.31,73.23,73.27,80100.0,66.3639,66.382,66.3095,66.3458,80100.0
2014-01-30 14:50:00,73.27,73.3,73.25,73.29,51400.0,66.3458,66.3729,66.3277,66.3639,51400.0
2014-01-30 14:55:00,73.29,73.3,73.22,73.29,66300.0,66.3639,66.3729,66.3005,66.3639,66300.0
2014-01-30 15:00:00,73.29,73.42,73.27,73.41,70700.0,66.3639,66.4816,66.3458,66.4725,70700.0
2014-01-30 15:05:00,73.42,73.45,73.34,73.34,70200.0,66.4816,66.5088,66.4091,66.4091,70200.0
2014-01-30 15:10:00,73.34,73.46,73.34,73.45,98000.0,66.4091,66.5178,66.4091,66.5088,98000.0
2014-01-30 15:15:00,73.45,73.48,73.41,73.43,94600.0,66.5088,66.5359,66.4725,66.4906,94600.0
2014-01-30 15:20:00,73.43,73.45,73.39,73.43,62700.0,66.4906,66.5088,66.4544,66.4906,62700.0
2014-01-30 15:25:00,73.43,73.44,73.32,73.32,74100.0,66.4906,66.4997,66.391,66.391,74100.0
2014-01-30 15:30:00,73.33,73.38,73.3,73.32,96300.0,66.4001,66.4454,66.3729,66.391,96300.0
2014-01-30 15:35:00,73.31,73.37,73.27,73.31,106600.0,66.382,66.4363,66.3458,66.382,106600.0
2014-01-30 15:40:00,73.31,73.36,73.28,73.34,107000.0,66.382,66.4273,66.3548,66.4091,107000.0
2014-01-30 15:45:00,73.33,73.38,73.16,73.2,207100.0,66.4001,66.4454,66.2462,66.2824,207100.0
2014-01-30 15:50:00,73.2,73.27,73.19,73.25,203400.0,66.2824,66.3458,66.2733,66.3277,203400.0
2014-01-30 15:55:00,73.26,73.27,73.13,73.22,577500.0,66.3367,66.3458,66.219,66.3005,577500.0
2014-01-31 09:30:00,72.15,72.23,71.8,72.16,193200.0,65.3316,65.404,65.0147,65.3407,193200.0
2014-01-31 09:35:00,72.16,72.18,71.83,72.02,183100.0,65.3407,65.3588,65.0418,65.2139,183100.0
2014-01-31 09:40:00,72.01,72.14,71.95,72.1,65400.0,65.2048,65.3226,65.1505,65.2863,65400.0
2014-01-31 09:45:00,72.1,72.23,71.94,72.23,116700.0,65.2863,65.404,65.1415,65.404,116700.0
2014-01-31 09:50:00,72.23,72.35,72.16,72.3,171600.0,65.404,65.5127,65.3407,65.4674,171600.0
2014-01-31 09:55:00,72.32,72.35,72.18,72.22,109300.0,65.4855,65.5127,65.3588,65.395,109300.0
2014-01-31 10:00:00,72.22,72.43,72.16,72.33,102100.0,65.395,65.5851,65.3407,65.4946,102100.0
2014-01-31 10:05:00,72.33,72.44,72.23,72.43,86000.0,65.4946,65.5942,65.404,65.5851,86000.0
2014-01-31 10:10:00,72.43,72.58,72.37,72.55,143800.0,65.5851,65.721,65.5308,65.6938,143800.0
2014-01-31 10:15:00,72.54,72.59,72.49,72.49,118000.0,65.6848,65.73,65.6395,65.6395,118000.0
2014-01-31 10:20:00,72.48,72.51,72.35,72.41,67200.0,65.6304,65.6576,65.5127,65.567,67200.0
2014-01-31 10:25:00,72.41,72.42,72.11,72.12,90900.0,65.567,65.5761,65.2954,65.3044,90900.0
2014-01-31 10:30:00,72.11,72.28,72.09,72.12,145800.0,65.2954,65.4493,65.2773,65.3044,145800.0
2014-01-31 10:35:00,72.12,72.21,72.09,72.19,80400.0,65.3044,65.3859,65.2773,65.3678,80400.0
2014-01-31 10:40:00,72.18,72.24,72.08,72.14,90400.0,65.3588,65.4131,65.2682,65.3226,90400.0
2014-01-31 10:45:00,72.15,72.38,72.1,72.38,79400.0,65.3316,65.5399,65.2863,65.5399,79400.0
2014-01-31 10:50:00,72.38,72.59,72.38,72.49,117300.0,65.5399,65.73,65.5399,65.6395,117300.0
2014-01-31 10:55:00,72.5,72.55,72.43,72.48,64100.0,65.6485,65.6938,65.5851,65.6304,64100.0
2014-01-31 11:00:00,72.47,72.53,72.35,72.51,68400.0,65.6214,65.6757,65.5127,65.6576,68400.0
2014-01-31 11:05:00,72.51,72.62,72.46,72.6,66200.0,65.6576,65.7572,65.6123,65.7391,66200.0
2014-01-31 11:10:00,72.59,72.6,72.5,72.55,44900.0,65.73,65.7391,65.6485,65.6938,44900.0
2014-01-31 11:15:00,72.56,72.65,72.46,72.47,49800.0,65.7029,65.7844,65.6123,65.6214,49800.0
2014-01-31 11:20:00,72.47,72.51,72.41,72.51,48300.0,65.6214,65.6576,65.567,65.6576,48300.0
2014-01-31 11:25:00,72.51,72.66,72.47,72.66,60900.0,65.6576,65.7934,65.6214,65.7934,60900.0
2014-01-31 11:30:00,72.65,72.67,72.56,72.62,43400.0,65.7844,65.8025,65.7029,65.7572,43400.0
2014-01-31 11:35:00,72.63,72.67,72.56,72.67,70800.0,65.7662,65.8025,65.7029,65.8025,70800.0
2014-01-31 11:40:00,72.66,72.71,72.62,72.71,35200.0,65.7934,65.8387,65.7572,65.8387,35200.0
2014-01-31 11:45:00,72.72,72.73,72.56,72.56,67600.0,65.8477,65.8568,65.7029,65.7029,67600.0
2014-01-31 11:50:00,72.56,72.61,72.51,72.53,42800.0,65.7029,65.7481,65.6576,65.6757,42800.0
2014-01-31 11:55:00,72.53,72.67,72.5,72.67,35300.0,65.6757,65.8025,65.6485,65.8025,35300.0
2014-01-31 12:00:00,72.68,72.84,72.68,72.77,77600.0,65.8115,65.9564,65.8115,65.893,77600.0
2014-01-31 12:05:00,72.78,72.83,72.75,72.82,32300.0,65.9021,65.9473,65.8749,65.9383,32300.0
2014-01-31 12:10:00,72.83,72.89,72.74,72.76,43000.0,65.9473,66.0017,65.8659,65.884,43000.0
2014-01-31 12:15:00,72.76,72.77,72.64,72.64,43000.0,65.884,65.893,65.7753,65.7753,43000.0
2014-01-31 12:20:00,72.64,72.66,72.59,72.6,50800.0,65.7753,65.7934,65.73,65.7391,50800.0
2014-01-31 12:25:00,72.61,72.63,72.55,72.63,52100.0,65.7481,65.7662,65.6938,65.7662,52100.0
2014-01-31 12:30:00,72.63,72.65,72.43,72.48,71100.0,65.7662,65.7844,65.5851,65.6304,71100.0
2014-01-31 12:35:00,72.48,72.57,72.43,72.53,36800.0,65.6304,65.7119,65.5851,65.6757,36800.0
2014-01-31 12:40:00,72.52,72.56,72.45,72.54,52600.0,65.6666,65.7029,65.6033,65.6848,52600.0
2014-01-31 12:45:00,72.55,72.69,72.54,72.69,63500.0,65.6938,65.8206,65.6848,65.8206,63500.0
2014-01-31 12:50:00,72.7,72.78,72.65,72.77,38800.0,65.8296,65.9021,65.7844,65.893,38800.0
2014-01-31 12:55:00,72.78,72.79,72.71,72.74,29400.0,65.9021,65.9111,65.8387,65.8659,29400.0
2014-01-31 13:00:00,72.74,72.8,72.72,72.73,39100.0,65.8659,65.9202,65.8477,65.8568,39100.0
2014-01-31 13:05:00,72.71,72.73,72.61,72.66,42200.0,65.8387,65.8568,65.7481,65.7934,42200.0
2014-01-31 13:10:00,72.66,72.77,72.66,72.77,29000.0,65.7934,65.893,65.7934,65.893,29000.0
2014-01-31 13:15:00,72.77,72.78,72.62,72.62,38700.0,65.893,65.9021,65.7572,65.7572,38700.0
2014-01-31 13:20:00,72.63,72.69,72.61,72.63,37100.0,65.7662,65.8206,65.7481,65.7662,37100.0
2014-01-31 13:25:00,72.63,72.7,72.61,72.66,48200.0,65.7662,65.8296,65.7481,65.7934,48200.0
2014-01-31 13:30:00,72.67,72.74,72.63,72.67,43000.0,65.8025,65.8659,65.7662,65.8025,43000.0
2014-01-31 13:35:00,72.66,72.78,72.66,72.78,42000.0,65.7934,65.9021,65.7934,65.9021,42000.0
2014-01-31 13:40:00,72.78,72.91,72.74,72.89,78900.0,65.9021,66.0198,65.8659,66.0017,78900.0
2014-01-31 13:45:00,72.89,73.04,72.87,73.0,69200.0,66.0017,66.1375,65.9836,66.1013,69200.0
2014-01-31 13:50:00,73.01,73.11,73.01,73.11,43300.0,66.1103,66.2009,66.1103,66.2009,43300.0
2014-01-31 13:55:00,73.1,73.19,73.08,73.19,36200.0,66.1918,66.2733,66.1737,66.2733,36200.0
2014-01-31 14:00:00,73.18,73.27,73.15,73.23,68000.0,66.2643,66.3458,66.2371,66.3095,68000.0
2014-01-31 14:05:00,73.23,73.23,73.17,73.2,62900.0,66.3095,66.3095,66.2552,66.2824,62900.0
2014-01-31 14:10:00,73.2,73.2,73.11,73.15,56900.0,66.2824,66.2824,66.2009,66.2371,56900.0
2014-01-31 14:15:00,73.14,73.15,73.08,73.1,65600.0,66.2281,66.2371,66.1737,66.1918,65600.0
2014-01-31 14:20:00,73.09,73.1,73.06,73.1,33400.0,66.1828,66.1918,66.1556,66.1918,33400.0
2014-01-31 14:25:00,73.1,73.17,73.1,73.14,36800.0,66.1918,66.2552,66.1918,66.2281,36800.0
2014-01-31 14:30:00,73.15,73.16,73.08,73.11,37400.0,66.2371,66.2462,66.1737,66.2009,37400.0
2014-01-31 14:35:00,73.11,73.24,73.11,73.21,36900.0,66.2009,66.3186,66.2009,66.2914,36900.0
2014-01-31 14:40:00,73.22,73.27,73.15,73.26,51700.0,66.3005,66.3458,66.2371,66.3367,51700.0
2014-01-31 14:45:00,73.26,73.32,73.25,73.29,29100.0,66.3367,66.391,66.3277,66.3639,29100.0
2014-01-31 14:50:00,73.29,73.3,73.12,73.15,102100.0,66.3639,66.3729,66.2099,66.2371,102100.0
2014-01-31 14:55:00,73.15,73.17,73.12,73.16,45300.0,66.2371,66.2552,66.2099,66.2462,45300.0
2014-01-31 15:00:00,73.14,73.14,73.01,73.08,68900.0,66.2281,66.2281,66.1103,66.1737,68900.0
2014-01-31 15:05:00,73.08,73.08,72.95,72.96,73100.0,66.1737,66.1737,66.056,66.0651,73100.0
2014-01-31 15:10:00,72.95,73.02,72.93,73.01,63800.0,66.056,66.1194,66.0379,66.1103,63800.0
2014-01-31 15:15:00,73.0,73.02,72.85,72.85,49800.0,66.1013,66.1194,65.9655,65.9655,49800.0
2014-01-31 15:20:00,72.86,72.89,72.8,72.87,70500.0,65.9745,66.0017,65.9202,65.9836,70500.0
2014-01-31 15:25:00,72.87,72.9,72.84,72.85,60900.0,65.9836,66.0107,65.9564,65.9655,60900.0
2014-01-31 15:30:00,72.85,72.93,72.85,72.88,70700.0,65.9655,66.0379,65.9655,65.9926,70700.0
2014-01-31 15:35:00,72.88,72.89,72.78,72.83,86700.0,65.9926,66.0017,65.9021,65.9473,86700.0
2014-01-31 15:40:00,72.82,72.86,72.73,72.76,106100.0,65.9383,65.9745,65.8568,65.884,106100.0
2014-01-31 15:45:00,72.76,72.76,72.62,72.74,164300.0,65.884,65.884,65.7572,65.8659,164300.0
2014-01-31 15:50:00,72.73,72.74,72.63,72.64,158400.0,65.8568,65.8659,65.7662,65.7753,158400.0
2014-01-31 15:55:00,72.63,72.64,72.41,72.57,621000.0,65.7662,65.7753,65.567,65.7119,621000.0
2014-02-03 09:30:00,72.66,72.73,72.25,72.3,258400.0,65.7934,65.8568,65.4222,65.4674,258400.0
2014-02-03 09:35:00,72.29,72.41,72.18,72.21,329800.0,65.4584,65.567,65.3588,65.3859,329800.0
2014-02-03 09:40:00,72.19,72.32,71.82,71.91,233800.0,65.3678,65.4855,65.0328,65.1143,233800.0
2014-02-03 09:45:00,71.9,71.94,71.5,71.52,154700.0,65.1052,65.1415,64.743,64.7611,154700.0
2014-02-03 09:50:00,71.51,71.62,71.39,71.39,195100.0,64.7521,64.8517,64.6434,64.6434,195100.0
2014-02-03 09:55:00,71.39,71.55,71.37,71.48,149000.0,64.6434,64.7883,64.6253,64.7249,149000.0
2014-02-03 10:00:00,71.46,71.46,71.13,71.22,178200.0,64.7068,64.7068,64.408,64.4895,178200.0
2014-02-03 10:05:00,71.22,71.35,71.13,71.33,185800.0,64.4895,64.6072,64.408,64.5891,185800.0
2014-02-03 10:10:00,71.34,71.36,70.92,71.0,240700.0,64.5982,64.6163,64.2178,64.2903,240700.0
2014-02-03 10:15:00,70.99,71.07,70.82,70.85,149400.0,64.2812,64.3537,64.1273,64.1545,149400.0
2014-02-03 10:20:00,70.86,70.95,70.72,70.82,329700.0,64.1635,64.245,64.0367,64.1273,329700.0
2014-02-03 10:25:00,70.82,70.97,70.81,70.97,144000.0,64.1273,64.2631,64.1182,64.2631,144000.0
2014-02-03 10:30:00,70.97,71.0,70.88,70.89,135700.0,64.2631,64.2903,64.1816,64.1907,135700.0
2014-02-03 10:35:00,70.88,71.15,70.88,71.15,96900.0,64.1816,64.4261,64.1816,64.4261,96900.0
2014-02-03 10:40:00,71.15,71.19,71.06,71.19,101300.0,64.4261,64.4623,64.3446,64.4623,101300.0
2014-02-03 10:45:00,71.19,71.37,71.16,71.29,90400.0,64.4623,64.6253,64.4352,64.5529,90400.0
2014-02-03 10:50:00,71.29,71.35,71.1,71.1,91900.0,64.5529,64.6072,64.3808,64.3808,91900.0
2014-02-03 10:55:00,71.11,71.2,71.07,71.17,107600.0,64.3899,64.4714,64.3537,64.4442,107600.0
2014-02-03 11:00:00,71.14,71.17,71.01,71.05,107000.0,64.4171,64.4442,64.2993,64.3356,107000.0
2014-02-03 11:05:00,71.04,71.08,70.92,70.97,90500.0,64.3265,64.3627,64.2178,64.2631,90500.0
2014-02-03 11:10:00,70.97,71.06,70.94,71.0,106600.0,64.2631,64.3446,64.236,64.2903,106600.0
2014-02-03 11:15:00,70.99,71.05,70.87,71.01,96900.0,64.2812,64.3356,64.1726,64.2993,96900.0
2014-02-03 11:20:00,71.01,71.02,70.91,70.93,73600.0,64.2993,64.3084,64.2088,64.2269,73600.0
2014-02-03 11:25:00,70.94,71.06,70.92,70.95,68400.0,64.236,64.3446,64.2178,64.245,68400.0
2014-02-03 11:30:00,70.94,71.05,70.89,71.04,87800.0,64.236,64.3356,64.1907,64.3265,87800.0
2014-02-03 11:35:00,71.02,71.05,70.94,71.03,93200.0,64.3084,64.3356,64.236,64.3175,93200.0
2014-02-03 11:40:00,71.05,71.11,70.92,70.95,95600.0,64.3356,64.3899,64.2178,64.245,95600.0
2014-02-03 11:45:00,70.95,71.01,70.81,70.83,146000.0,64.245,64.2993,64.1182,64.1364,146000.0
2014-02-03 11:50:00,70.83,70.88,70.71,70.88,69000.0,64.1364,64.1816,64.0277,64.1816,69000.0
2014-02-03 11:55:00,70.87,70.88,70.67,70.72,89900.0,64.1726,64.1816,63.9915,64.0367,89900.0
2014-02-03 12:00:00,70.72,70.76,70.59,70.6,63600.0,64.0367,64.073,63.919,63.9281,63600.0
2014-02-03 12:05:00,70.6,70.82,70.57,70.78,71800.0,63.9281,64.1273,63.9009,64.0911,71800.0
2014-02-03 12:10:00,70.77,70.78,70.61,70.69,58400.0,64.082,64.0911,63.9371,64.0096,58400.0
2014-02-03 12:15:00,70.7,70.7,70.56,70.63,67300.0,64.0186,64.0186,63.8919,63.9553,67300.0
2014-02-03 12:20:00,70.63,70.78,70.6,70.76,86300.0,63.9553,64.0911,63.9281,64.073,86300.0
2014-02-03 12:25:00,70.77,70.88,70.77,70.84,60000.0,64.082,64.1816,64.082,64.1454,60000.0
2014-02-03 12:30:00,70.84,70.95,70.83,70.93,53100.0,64.1454,64.245,64.1364,64.2269,53100.0
2014-02-03 12:35:00,70.93,71.0,70.75,70.77,130400.0,64.2269,64.2903,64.0639,64.082,130400.0
2014-02-03 12:40:00,70.76,70.9,70.76,70.9,50100.0,64.073,64.1997,64.073,64.1997,50100.0
2014-02-03 12:45:00,70.89,70.97,70.85,70.93,77000.0,64.1907,64.2631,64.1545,64.2269,77000.0
2014-02-03 12:50:00,70.92,70.99,70.87,70.99,84000.0,64.2178,64.2812,64.1726,64.2812,84000.0
2014-02-03 12:55:00,70.99,71.0,70.93,70.95,108700.0,64.2812,64.2903,64.2269,64.245,108700.0
2014-02-03 13:00:00,70.95,70.97,70.86,70.86,98000.0,64.245,64.2631,64.1635,64.1635,98000.0
2014-02-03 13:05:00,70.86,70.89,70.76,70.77,108300.0,64.1635,64.1907,64.073,64.082,108300.0
2014-02-03 13:10:00,70.78,70.91,70.77,70.86,79600.0,64.0911,64.2088,64.082,64.1635,79600.0
2014-02-03 13:15:00,70.86,70.87,70.7,70.71,100500.0,64.1635,64.1726,64.0186,64.0277,100500.0
2014-02-03 13:20:00,70.71,70.77,70.65,70.66,89600.0,64.0277,64.082,63.9734,63.9824,89600.0
2014-02-03 13:25:00,70.66,70.67,70.56,70.65,100500.0,63.9824,63.9915,63.8919,63.9734,100500.0
2014-02-03 13:30:00,70.65,70.78,70.59,70.77,76500.0,63.9734,64.0911,63.919,64.082,76500.0
2014-02-03 13:35:00,70.77,70.77,70.58,70.59,100100.0,64.082,64.082,63.91,63.919,100100.0
2014-02-03 13:40:00,70.59,70.74,70.56,70.71,102900.0,63.919,64.0549,63.8919,64.0277,102900.0
2014-02-03 13:45:00,70.71,70.71,70.56,70.66,150700.0,64.0277,64.0277,63.8919,63.9824,150700.0
2014-02-03 13:50:00,70.66,70.76,70.59,70.72,105600.0,63.9824,64.073,63.919,64.0367,105600.0
2014-02-03 13:55:00,70.72,70.85,70.7,70.76,80800.0,64.0367,64.1545,64.0186,64.073,80800.0
2014-02-03 14:00:00,70.75,70.83,70.71,70.83,93500.0,64.0639,64.1364,64.0277,64.1364,93500.0
2014-02-03 14:05:00,70.83,70.94,70.8,70.81,141200.0,64.1364,64.236,64.1092,64.1182,141200.0
2014-02-03 14:10:00,70.81,70.95,70.77,70.92,81300.0,64.1182,64.245,64.082,64.2178,81300.0
2014-02-03 14:15:00,70.9,71.04,70.88,71.01,97600.0,64.1997,64.3265,64.1816,64.2993,97600.0
2014-02-03 14:20:00,71.0,71.0,70.92,70.95,117700.0,64.2903,64.2903,64.2178,64.245,117700.0
2014-02-03 14:25:00,70.95,70.96,70.85,70.91,76000.0,64.245,64.2541,64.1545,64.2088,76000.0
2014-02-03 14:30:00,70.92,70.94,70.72,70.74,87400.0,64.2178,64.236,64.0367,64.0549,87400.0
2014-02-03 14:35:00,70.74,70.76,70.54,70.57,130600.0,64.0549,64.073,63.8738,63.9009,130600.0
2014-02-03 14:40:00,70.58,70.63,70.4,70.47,89200.0,63.91,63.9553,63.747,63.8104,89200.0
2014-02-03 14:45:00,70.47,70.51,70.44,70.45,61000.0,63.8104,63.8466,63.7832,63.7923,61000.0
2014-02-03 14:50:00,70.45,70.48,70.21,70.23,127900.0,63.7923,63.8194,63.5749,63.5931,127900.0
2014-02-03 14:55:00,70.23,70.25,70.09,70.11,141900.0,63.5931,63.6112,63.4663,63.4844,141900.0
2014-02-03 15:00:00,70.12,70.26,70.1,70.26,116200.0,63.4934,63.6202,63.4753,63.6202,116200.0
2014-02-03 15:05:00,70.25,70.27,70.15,70.2,122200.0,63.6112,63.6293,63.5206,63.5659,122200.0
2014-02-03 15:10:00,70.2,70.27,70.09,70.26,152500.0,63.5659,63.6293,63.4663,63.6202,152500.0
2014-02-03 15:15:00,70.26,70.31,70.16,70.17,125300.0,63.6202,63.6655,63.5297,63.5387,125300.0
2014-02-03 15:20:00,70.18,70.23,70.05,70.08,157700.0,63.5478,63.5931,63.4301,63.4572,157700.0
2014-02-03 15:25:00,70.08,70.19,70.03,70.15,134600.0,63.4572,63.5568,63.412,63.5206,134600.0
2014-02-03 15:30:00,70.16,70.26,70.09,70.09,237600.0,63.5297,63.6202,63.4663,63.4663,237600.0
2014-02-03 15:35:00,70.09,70.22,70.09,70.22,195300.0,63.4663,63.584,63.4663,63.584,195300.0
2014-02-03 15:40:00,70.23,70.24,70.16,70.16,180600.0,63.5931,63.6021,63.5297,63.5297,180600.0
2014-02-03 15:45:00,70.17,70.19,69.85,69.93,454700.0,63.5387,63.5568,63.249,63.3214,454700.0
2014-02-03 15:50:00,69.94,70.08,69.91,70.06,292400.0,63.3305,63.4572,63.3033,63.4391,292400.0
2014-02-03 15:55:00,70.06,70.13,69.93,69.99,552600.0,63.4391,63.5025,63.3214,63.3757,552600.0
2014-02-04 09:30:00,70.94,70.97,70.41,70.52,363400.0,64.236,64.2631,63.756,63.8556,363400.0
2014-02-04 09:35:00,70.54,70.71,70.08,70.12,388400.0,63.8738,64.0277,63.4572,63.4934,388400.0
2014-02-04 09:40:00,70.13,70.24,69.88,70.2,371900.0,63.5025,63.6021,63.2761,63.5659,371900.0
2014-02-04 09:45:00,70.21,70.6,70.06,70.5,371800.0,63.5749,63.9281,63.4391,63.8375,371800.0
2014-02-04 09:50:00,70.51,70.66,70.43,70.54,190100.0,63.8466,63.9824,63.7742,63.8738,190100.0
2014-02-04 09:55:00,70.54,70.91,70.51,70.79,488000.0,63.8738,64.2088,63.8466,64.1001,488000.0
2014-02-04 10:00:00,70.75,70.84,70.54,70.59,295900.0,64.0639,64.1454,63.8738,63.919,295900.0
2014-02-04 10:05:00,70.6,70.73,70.52,70.63,220400.0,63.9281,64.0458,63.8556,63.9553,220400.0
2014-02-04 10:10:00,70.64,70.72,70.55,70.66,130000.0,63.9643,64.0367,63.8828,63.9824,130000.0
2014-02-04 10:15:00,70.67,70.73,70.58,70.67,102700.0,63.9915,64.0458,63.91,63.9915,102700.0
2014-02-04 10:20:00,70.66,70.69,70.43,70.59,113200.0,63.9824,64.0096,63.7742,63.919,113200.0
2014-02-04 10:25:00,70.59,70.67,70.53,70.57,77600.0,63.919,63.9915,63.8647,63.9009,77600.0
2014-02-04 10:30:00,70.57,70.8,70.56,70.8,219900.0,63.9009,64.1092,63.8919,64.1092,219900.0
2014-02-04 10:35:00,70.8,70.91,70.78,70.88,170800.0,64.1092,64.2088,64.0911,64.1816,170800.0
2014-02-04 10:40:00,70.86,70.9,70.77,70.77,97000.0,64.1635,64.1997,64.082,64.082,97000.0
2014-02-04 10:45:00,70.77,70.81,70.74,70.8,86400.0,64.082,64.1182,64.0549,64.1092,86400.0
2014-02-04 10:50:00,70.81,70.82,70.7,70.75,81000.0,64.1182,64.1273,64.0186,64.0639,81000.0
2014-02-04 10:55:00,70.75,70.87,70.74,70.81,119300.0,64.0639,64.1726,64.0549,64.1182,119300.0
2014-02-04 11:00:00,70.8,70.96,70.73,70.83,187700.0,64.1092,64.2541,64.0458,64.1364,187700.0
2014-02-04 11:05:00,70.84,70.86,70.76,70.84,129200.0,64.1454,64.1635,64.073,64.1454,129200.0
2014-02-04 11:10:00,70.84,70.94,70.78,70.93,89300.0,64.1454,64.236,64.0911,64.2269,89300.0
2014-02-04 11:15:00,70.93,70.98,70.88,70.91,128000.0,64.2269,64.2722,64.1816,64.2088,128000.0
2014-02-04 11:20:00,70.9,70.97,70.89,70.93,52900.0,64.1997,64.2631,64.1907,64.2269,52900.0
2014-02-04 11:25:00,70.94,70.98,70.92,70.95,88500.0,64.236,64.2722,64.2178,64.245,88500.0
2014-02-04 11:30:00,70.95,71.1,70.91,71.09,312700.0,64.245,64.3808,64.2088,64.3718,312700.0
2014-02-04 11:35:00,71.1,71.19,71.06,71.18,103200.0,64.3808,64.4623,64.3446,64.4533,103200.0
2014-02-04 11:40:00,71.18,71.19,71.01,71.13,99500.0,64.4533,64.4623,64.2993,64.408,99500.0
2014-02-04 11:45:00,71.15,71.16,71.07,71.12,77100.0,64.4261,64.4352,64.3537,64.3989,77100.0
2014-02-04 11:50:00,71.12,71.13,71.03,71.09,63900.0,64.3989,64.408,64.3175,64.3718,63900.0
2014-02-04 11:55:00,71.1,71.17,71.08,71.17,70500.0,64.3808,64.4442,64.3627,64.4442,70500.0
2014-02-04 12:00:00,71.17,71.21,71.13,71.19,108900.0,64.4442,64.4804,64.408,64.4623,108900.0
2014-02-04 12:05:00,71.19,71.23,71.12,71.15,112500.0,64.4623,64.4986,64.3989,64.4261,112500.0
2014-02-04 12:10:00,71.16,71.22,71.14,71.15,52800.0,64.4352,64.4895,64.4171,64.4261,52800.0
2014-02-04 12:15:00,71.16,71.2,71.05,71.09,61600.0,64.4352,64.4714,64.3356,64.3718,61600.0
2014-02-04 12:20:00,71.09,71.17,71.09,71.17,43100.0,64.3718,64.4442,64.3718,64.4442,43100.0
2014-02-04 12:25:00,71.18,71.23,71.09,71.11,59600.0,64.4533,64.4986,64.3718,64.3899,59600.0
2014-02-04 12:30:00,71.11,71.13,71.09,71.13,63300.0,64.3899,64.408,64.3718,64.408,63300.0
2014-02-04 12:35:00,71.13,71.25,71.12,71.23,54900.0,64.408,64.5167,64.3989,64.4986,54900.0
2014-02-04 12:40:00,71.23,71.23,71.17,71.18,78600.0,64.4986,64.4986,64.4442,64.4533,78600.0
2014-02-04 12:45:00,71.17,71.22,71.09,71.11,87000.0,64.4442,64.4895,64.3718,64.3899,87000.0
2014-02-04 12:50:00,71.11,71.13,71.02,71.04,47500.0,64.3899,64.408,64.3084,64.3265,47500.0
2014-02-04 12:55:00,71.04,71.15,71.04,71.13,57800.0,64.3265,64.4261,64.3265,64.408,57800.0
2014-02-04 13:00:00,71.12,71.17,71.11,71.13,34000.0,64.3989,64.4442,64.3899,64.408,34000.0
2014-02-04 13:05:00,71.13,71.17,71.11,71.11,51100.0,64.408,64.4442,64.3899,64.3899,51100.0
2014-02-04 13:10:00,71.12,71.12,70.93,70.95,70700.0,64.3989,64.3989,64.2269,64.245,70700.0
2014-02-04 13:15:00,70.95,71.0,70.92,70.98,64500.0,64.245,64.2903,64.2178,64.2722,64500.0
2014-02-04 13:20:00,70.99,70.99,70.91,70.92,59500.0,64.2812,64.2812,64.2088,64.2178,59500.0
2014-02-04 13:25:00,70.92,70.97,70.87,70.96,43700.0,64.2178,64.2631,64.1726,64.2541,43700.0
2014-02-04 13:30:00,70.96,71.05,70.95,71.02,74100.0,64.2541,64.3356,64.245,64.3084,74100.0
2014-02-04 13:35:00,71.02,71.06,70.95,71.06,116100.0,64.3084,64.3446,64.245,64.3446,116100.0
2014-02-04 13:40:00,71.06,71.09,71.0,71.08,38700.0,64.3446,64.3718,64.2903,64.3627,38700.0
2014-02-04 13:45:00,71.08,71.08,70.97,70.97,43700.0,64.3627,64.3627,64.2631,64.2631,43700.0
2014-02-04 13:50:00,70.97,70.98,70.78,70.82,144100.0,64.2631,64.2722,64.0911,64.1273,144100.0
2014-02-04 13:55:00,70.81,70.83,70.65,70.74,68400.0,64.1182,64.1364,63.9734,64.0549,68400.0
2014-02-04 14:00:00,70.75,70.84,70.71,70.82,73300.0,64.0639,64.1454,64.0277,64.1273,73300.0
2014-02-04 14:05:00,70.82,70.85,70.75,70.75,90600.0,64.1273,64.1545,64.0639,64.0639,90600.0
2014-02-04 14:10:00,70.75,70.88,70.74,70.82,113600.0,64.0639,64.1816,64.0549,64.1273,113600.0
2014-02-04 14:15:00,70.82,70.85,70.77,70.8,71000.0,64.1273,64.1545,64.082,64.1092,71000.0
2014-02-04 14:20:00,70.8,70.94,70.78,70.92,84100.0,64.1092,64.236,64.0911,64.2178,84100.0
2014-02-04 14:25:00,70.92,70.92,70.86,70.87,81500.0,64.2178,64.2178,64.1635,64.1726,81500.0
2014-02-04 14:30:00,70.86,70.96,70.84,70.95,43700.0,64.1635,64.2541,64.1454,64.245,43700.0
2014-02-04 14:35:00,70.94,70.98,70.9,70.9,44600.0,64.236,64.2722,64.1997,64.1997,44600.0
2014-02-04 14:40:00,70.9,71.02,70.89,70.96,68500.0,64.1997,64.3084,64.1907,64.2541,68500.0
2014-02-04 14:45:00,70.97,71.09,70.95,71.02,107100.0,64.2631,64.3718,64.245,64.3084,107100.0
2014-02-04 14:50:00,71.01,71.18,71.01,71.18,85300.0,64.2993,64.4533,64.2993,64.4533,85300.0
2014-02-04 14:55:00,71.17,71.19,71.07,71.09,62500.0,64.4442,64.4623,64.3537,64.3718,62500.0
2014-02-04 15:00:00,71.09,71.13,71.07,71.09,98000.0,64.3718,64.408,64.3537,64.3718,98000.0
2014-02-04 15:05:00,71.08,71.1,71.01,71.06,89900.0,64.3627,64.3808,64.2993,64.3446,89900.0
2014-02-04 15:10:00,71.07,71.11,71.06,71.08,110400.0,64.3537,64.3899,64.3446,64.3627,110400.0
2014-02-04 15:15:00,71.08,71.11,71.01,71.11,159600.0,64.3627,64.3899,64.2993,64.3899,159600.0
2014-02-04 15:20:00,71.11,71.12,71.03,71.03,97300.0,64.3899,64.3989,64.3175,64.3175,97300.0
2014-02-04 15:25:00,71.03,71.06,70.73,70.77,212200.0,64.3175,64.3446,64.0458,64.082,212200.0
2014-02-04 15:30:00,70.77,70.87,70.72,70.83,261600.0,64.082,64.1726,64.0367,64.1364,261600.0
2014-02-04 15:35:00,70.83,70.92,70.81,70.85,212700.0,64.1364,64.2178,64.1182,64.1545,212700.0
2014-02-04 15:40:00,70.85,71.04,70.82,70.97,168600.0,64.1545,64.3265,64.1273,64.2631,168600.0
2014-02-04 15:45:00,70.97,71.06,70.92,70.93,192200.0,64.2631,64.3446,64.2178,64.2269,192200.0
2014-02-04 15:50:00,70.94,71.11,70.89,71.11,237700.0,64.236,64.3899,64.1907,64.3899,237700.0
2014-02-04 15:55:00,71.11,71.14,70.95,71.03,395400.0,64.3899,64.4171,64.245,64.3175,395400.0
2014-02-05 09:30:00,72.05,72.05,71.0,71.09,374300.0,65.2411,65.2411,64.2903,64.3718,374300.0
2014-02-05 09:35:00,71.08,71.25,71.03,71.05,91900.0,64.3627,64.5167,64.3175,64.3356,91900.0
2014-02-05 09:40:00,71.04,71.13,70.82,70.85,179900.0,64.3265,64.408,64.1273,64.1545,179900.0
2014-02-05 09:45:00,70.86,70.86,70.55,70.58,126200.0,64.1635,64.1635,63.8828,63.91,126200.0
2014-02-05 09:50:00,70.59,70.9,70.55,70.79,141800.0,63.919,64.1997,63.8828,64.1001,141800.0
2014-02-05 09:55:00,70.79,70.85,70.63,70.85,179900.0,64.1001,64.1545,63.9553,64.1545,179900.0
2014-02-05 10:00:00,70.87,71.33,70.87,71.16,145400.0,64.1726,64.5891,64.1726,64.4352,145400.0
2014-02-05 10:05:00,71.17,71.17,70.69,70.72,157700.0,64.4442,64.4442,64.0096,64.0367,157700.0
2014-02-05 10:10:00,70.66,70.81,70.62,70.7,115700.0,63.9824,64.1182,63.9462,64.0186,115700.0
2014-02-05 10:15:00,70.71,70.82,70.68,70.73,98900.0,64.0277,64.1273,64.0005,64.0458,98900.0
2014-02-05 10:20:00,70.74,70.74,70.49,70.53,152200.0,64.0549,64.0549,63.8285,63.8647,152200.0
2014-02-05 10:25:00,70.49,70.63,70.46,70.58,93100.0,63.8285,63.9553,63.8013,63.91,93100.0
2014-02-05 10:30:00,70.58,70.7,70.5,70.65,127000.0,63.91,64.0186,63.8375,63.9734,127000.0
2014-02-05 10:35:00,70.66,70.69,70.55,70.56,86900.0,63.9824,64.0096,63.8828,63.8919,86900.0
2014-02-05 10:40:00,70.56,70.58,70.37,70.47,115500.0,63.8919,63.91,63.7198,63.8104,115500.0
2014-02-05 10:45:00,70.48,70.55,70.39,70.54,146700.0,63.8194,63.8828,63.7379,63.8738,146700.0
2014-02-05 10:50:00,70.52,70.56,70.48,70.55,101600.0,63.8556,63.8919,63.8194,63.8828,101600.0
2014-02-05 10:55:00,70.55,70.82,70.54,70.74,137600.0,63.8828,64.1273,63.8738,64.0549,137600.0
2014-02-05 11:00:00,70.74,70.88,70.61,70.64,204100.0,64.0549,64.1816,63.9371,63.9643,204100.0
2014-02-05 11:05:00,70.63,70.64,70.44,70.51,281900.0,63.9553,63.9643,63.7832,63.8466,281900.0
2014-02-05 11:10:00,70.51,70.86,70.46,70.85,120100.0,63.8466,64.1635,63.8013,64.1545,120100.0
2014-02-05 11:15:00,70.84,70.93,70.82,70.89,69300.0,64.1454,64.2269,64.1273,64.1907,69300.0
2014-02-05 11:20:00,70.9,70.99,70.89,70.94,79100.0,64.1997,64.2812,64.1907,64.236,79100.0
2014-02-05 11:25:00,70.95,70.99,70.91,70.97,165400.0,64.245,64.2812,64.2088,64.2631,165400.0
2014-02-05 11:30:00,70.97,71.05,70.94,71.0,94100.0,64.2631,64.3356,64.236,64.2903,94100.0
2014-02-05 11:35:00,71.0,71.01,70.9,70.95,93000.0,64.2903,64.2993,64.1997,64.245,93000.0
2014-02-05 11:40:00,70.94,70.96,70.84,70.91,238400.0,64.236,64.2541,64.1454,64.2088,238400.0
2014-02-05 11:45:00,70.91,71.05,70.89,71.0,157200.0,64.2088,64.3356,64.1907,64.2903,157200.0
2014-02-05 11:50:00,71.0,71.23,71.0,71.22,202100.0,64.2903,64.4986,64.2903,64.4895,202100.0
2014-02-05 11:55:00,71.23,71.36,71.22,71.28,114100.0,64.4986,64.6163,64.4895,64.5438,114100.0
2014-02-05 12:00:00,71.28,71.43,71.28,71.42,172900.0,64.5438,64.6797,64.5438,64.6706,172900.0
2014-02-05 12:05:00,71.42,71.55,71.41,71.51,117500.0,64.6706,64.7883,64.6615,64.7521,117500.0
2014-02-05 12:10:00,71.51,71.59,71.45,71.59,117600.0,64.7521,64.8245,64.6978,64.8245,117600.0
2014-02-05 12:15:00,71.59,71.61,71.5,71.53,134900.0,64.8245,64.8426,64.743,64.7702,134900.0
2014-02-05 12:20:00,71.54,71.63,71.5,71.59,71900.0,64.7793,64.8607,64.743,64.8245,71900.0
2014-02-05 12:25:00,71.59,71.63,71.54,71.55,54600.0,64.8245,64.8607,64.7793,64.7883,54600.0
2014-02-05 12:30:00,71.54,71.6,71.4,71.4,105400.0,64.7793,64.8336,64.6525,64.6525,105400.0
2014-02-05 12:35:00,71.4,71.41,71.27,71.3,79600.0,64.6525,64.6615,64.5348,64.5619,79600.0
2014-02-05 12:40:00,71.3,71.34,71.27,71.27,50200.0,64.5619,64.5982,64.5348,64.5348,50200.0
2014-02-05 12:45:00,71.28,71.29,71.22,71.26,59000.0,64.5438,64.5529,64.4895,64.5257,59000.0
2014-02-05 12:50:00,71.27,71.27,71.17,71.19,59800.0,64.5348,64.5348,64.4442,64.4623,59800.0
2014-02-05 12:55:00,71.18,71.28,71.18,71.28,54300.0,64.4533,64.5438,64.4533,64.5438,54300.0
2014-02-05 13:00:00,71.28,71.31,71.25,71.29,60500.0,64.5438,64.571,64.5167,64.5529,60500.0
2014-02-05 13:05:00,71.3,71.37,71.26,71.37,81100.0,64.5619,64.6253,64.5257,64.6253,81100.0
2014-02-05 13:10:00,71.38,71.45,71.33,71.42,47200.0,64.6344,64.6978,64.5891,64.6706,47200.0
2014-02-05 13:15:00,71.43,71.45,71.38,71.38,28800.0,64.6797,64.6978,64.6344,64.6344,28800.0
2014-02-05 13:20:00,71.38,71.43,71.37,71.42,91200.0,64.6344,64.6797,64.6253,64.6706,91200.0
2014-02-05 13:25:00,71.42,71.44,71.26,71.28,95800.0,64.6706,64.6887,64.5257,64.5438,95800.0
2014-02-05 13:30:00,71.28,71.3,71.25,71.29,67700.0,64.5438,64.5619,64.5167,64.5529,67700.0
2014-02-05 13:35:00,71.3,71.3,71.25,71.28,79800.0,64.5619,64.5619,64.5167,64.5438,79800.0
2014-02-05 13:40:00,71.28,71.35,71.28,71.3,88800.0,64.5438,64.6072,64.5438,64.5619,88800.0
2014-02-05 13:45:00,71.3,71.32,71.22,71.25,74200.0,64.5619,64.58,64.4895,64.5167,74200.0
2014-02-05 13:50:00,71.25,71.26,71.2,71.25,65100.0,64.5167,64.5257,64.4714,64.5167,65100.0
2014-02-05 13:55:00,71.25,71.29,71.23,71.27,68400.0,64.5167,64.5529,64.4986,64.5348,68400.0
2014-02-05 14:00:00,71.27,71.28,71.22,71.25,165800.0,64.5348,64.5438,64.4895,64.5167,165800.0
2014-02-05 14:05:00,71.24,71.26,71.22,71.25,126400.0,64.5076,64.5257,64.4895,64.5167,126400.0
2014-02-05 14:10:00,71.25,71.31,71.24,71.31,129800.0,64.5167,64.571,64.5076,64.571,129800.0
2014-02-05 14:15:00,71.29,71.38,71.28,71.37,98200.0,64.5529,64.6344,64.5438,64.6253,98200.0
2014-02-05 14:20:00,71.36,71.45,71.36,71.44,106800.0,64.6163,64.6978,64.6163,64.6887,106800.0
2014-02-05 14:25:00,71.43,71.53,71.38,71.5,94200.0,64.6797,64.7702,64.6344,64.743,94200.0
2014-02-05 14:30:00,71.49,71.53,71.45,71.5,55500.0,64.734,64.7702,64.6978,64.743,55500.0
2014-02-05 14:35:00,71.49,71.5,71.19,71.23,104400.0,64.734,64.743,64.4623,64.4986,104400.0
2014-02-05 14:40:00,71.23,71.28,71.22,71.28,83600.0,64.4986,64.5438,64.4895,64.5438,83600.0
2014-02-05 14:45:00,71.28,71.29,71.22,71.27,73000.0,64.5438,64.5529,64.4895,64.5348,73000.0
2014-02-05 14:50:00,71.26,71.4,71.26,71.39,75900.0,64.5257,64.6525,64.5257,64.6434,75900.0
2014-02-05 14:55:00,71.4,71.49,71.37,71.49,82000.0,64.6525,64.734,64.6253,64.734,82000.0
2014-02-05 15:00:00,71.49,71.5,71.4,71.45,154600.0,64.734,64.743,64.6525,64.6978,154600.0
2014-02-05 15:05:00,71.44,71.64,71.42,71.64,161500.0,64.6887,64.8698,64.6706,64.8698,161500.0
2014-02-05 15:10:00,71.64,71.77,71.61,71.73,168300.0,64.8698,64.9875,64.8426,64.9513,168300.0
2014-02-05 15:15:00,71.73,71.74,71.61,71.69,124200.0,64.9513,64.9604,64.8426,64.9151,124200.0
2014-02-05 15:20:00,71.69,71.77,71.68,71.74,130600.0,64.9151,64.9875,64.906,64.9604,130600.0
2014-02-05 15:25:00,71.74,71.92,71.74,71.91,117800.0,64.9604,65.1233,64.9604,65.1143,117800.0
2014-02-05 15:30:00,71.89,71.9,71.75,71.81,178500.0,65.0962,65.1052,64.9694,65.0237,178500.0
2014-02-05 15:35:00,71.81,71.82,71.7,71.77,229800.0,65.0237,65.0328,64.9241,64.9875,229800.0
2014-02-05 15:40:00,71.77,71.8,71.71,71.79,194500.0,64.9875,65.0147,64.9332,65.0056,194500.0
2014-02-05 15:45:00,71.78,71.8,71.71,71.76,391500.0,64.9966,65.0147,64.9332,64.9785,391500.0
2014-02-05 15:50:00,71.76,71.82,71.74,71.8,288400.0,64.9785,65.0328,64.9604,65.0147,288400.0
2014-02-05 15:55:00,71.79,71.86,71.66,71.76,585100.0,65.0056,65.069,64.8879,64.9785,585100.0
2014-02-06 09:30:00,75.62,75.84,75.0,75.65,1650600.0,68.4737,68.6729,67.9123,68.5008,1650600.0
2014-02-06 09:35:00,75.68,76.14,75.59,75.97,1031500.0,68.528,68.9445,68.4465,68.7906,1031500.0
2014-02-06 09:40:00,75.93,76.2,75.61,75.9,510700.0,68.7544,68.9989,68.4646,68.7272,510700.0
2014-02-06 09:45:00,75.93,76.14,75.75,76.04,519000.0,68.7544,68.9445,68.5914,68.854,519000.0
2014-02-06 09:50:00,76.04,76.16,75.89,75.99,372800.0,68.854,68.9627,68.7182,68.8087,372800.0
2014-02-06 09:55:00,76.0,76.4,75.87,76.37,301500.0,68.8178,69.18,68.7001,69.1528,301500.0
2014-02-06 10:00:00,76.36,76.45,76.24,76.38,290000.0,69.1438,69.2252,69.0351,69.1619,290000.0
2014-02-06 10:05:00,76.39,76.73,76.38,76.46,452100.0,69.1709,69.4788,69.1619,69.2343,452100.0
2014-02-06 10:10:00,76.46,76.61,76.39,76.59,238500.0,69.2343,69.3701,69.1709,69.352,238500.0
2014-02-06 10:15:00,76.59,76.65,76.34,76.39,391600.0,69.352,69.4063,69.1256,69.1709,391600.0
2014-02-06 10:20:00,76.38,76.42,76.04,76.08,273700.0,69.1619,69.1981,68.854,68.8902,273700.0
2014-02-06 10:25:00,76.06,76.09,75.83,75.93,267100.0,68.8721,68.8993,68.6638,68.7544,267100.0
2014-02-06 10:30:00,75.92,76.17,75.89,76.09,334300.0,68.7453,68.9717,68.7182,68.8993,334300.0
2014-02-06 10:35:00,76.09,76.11,75.85,75.89,388500.0,68.8993,68.9174,68.6819,68.7182,388500.0
2014-02-06 10:40:00,75.89,75.95,75.33,75.57,451800.0,68.7182,68.7725,68.2111,68.4284,451800.0
2014-02-06 10:45:00,75.58,75.81,75.46,75.64,407400.0,68.4375,68.6457,68.3288,68.4918,407400.0
2014-02-06 10:50:00,75.65,75.73,75.43,75.54,320000.0,68.5008,68.5733,68.3016,68.4012,320000.0
2014-02-06 10:55:00,75.54,75.61,75.48,75.58,211100.0,68.4012,68.4646,68.3469,68.4375,211100.0
2014-02-06 11:00:00,75.58,75.6,75.51,75.52,141800.0,68.4375,68.4556,68.3741,68.3831,141800.0
2014-02-06 11:05:00,75.52,75.59,75.31,75.31,168400.0,68.3831,68.4465,68.193,68.193,168400.0
2014-02-06 11:10:00,75.33,75.42,75.24,75.3,173600.0,68.2111,68.2926,68.1296,68.1839,173600.0
2014-02-06 11:15:00,75.29,75.39,75.21,75.23,220200.0,68.1749,68.2654,68.1024,68.1205,220200.0
2014-02-06 11:20:00,75.22,75.4,75.16,75.33,364600.0,68.1115,68.2745,68.0572,68.2111,364600.0
2014-02-06 11:25:00,75.34,75.47,75.32,75.35,166600.0,68.2201,68.3379,68.202,68.2292,166600.0
2014-02-06 11:30:00,75.35,75.48,75.29,75.39,231300.0,68.2292,68.3469,68.1749,68.2654,231300.0
2014-02-06 11:35:00,75.4,75.6,75.4,75.51,176500.0,68.2745,68.4556,68.2745,68.3741,176500.0
2014-02-06 11:40:00,75.51,75.53,75.41,75.42,216200.0,68.3741,68.3922,68.2835,68.2926,216200.0
2014-02-06 11:45:00,75.43,75.5,75.39,75.4,146000.0,68.3016,68.365,68.2654,68.2745,146000.0
2014-02-06 11:50:00,75.39,75.47,75.31,75.31,181200.0,68.2654,68.3379,68.193,68.193,181200.0
2014-02-06 11:55:00,75.31,75.45,75.24,75.39,177900.0,68.193,68.3197,68.1296,68.2654,177900.0
2014-02-06 12:00:00,75.39,75.58,75.39,75.5,127700.0,68.2654,68.4375,68.2654,68.365,127700.0
2014-02-06 12:05:00,75.49,75.58,75.43,75.56,189700.0,68.356,68.4375,68.3016,68.4194,189700.0
2014-02-06 12:10:00,75.57,75.59,75.54,75.57,63100.0,68.4284,68.4465,68.4012,68.4284,63100.0
2014-02-06 12:15:00,75.56,75.67,75.54,75.57,156000.0,68.4194,68.519,68.4012,68.4284,156000.0
2014-02-06 12:20:00,75.58,75.6,75.54,75.54,70000.0,68.4375,68.4556,68.4012,68.4012,70000.0
2014-02-06 12:25:00,75.55,75.56,75.38,75.51,89400.0,68.4103,68.4194,68.2564,68.3741,89400.0
2014-02-06 12:30:00,75.51,75.56,75.49,75.5,58100.0,68.3741,68.4194,68.356,68.365,58100.0
2014-02-06 12:35:00,75.5,75.51,75.39,75.44,62300.0,68.365,68.3741,68.2654,68.3107,62300.0
2014-02-06 12:40:00,75.43,75.5,75.41,75.46,109800.0,68.3016,68.365,68.2835,68.3288,109800.0
2014-02-06 12:45:00,75.46,75.5,75.34,75.35,140300.0,68.3288,68.365,68.2201,68.2292,140300.0
2014-02-06 12:50:00,75.36,75.37,75.3,75.35,114000.0,68.2383,68.2473,68.1839,68.2292,114000.0
2014-02-06 12:55:00,75.35,75.42,75.32,75.33,91200.0,68.2292,68.2926,68.202,68.2111,91200.0
2014-02-06 13:00:00,75.34,75.41,75.31,75.33,171200.0,68.2201,68.2835,68.193,68.2111,171200.0
2014-02-06 13:05:00,75.33,75.36,75.31,75.35,125800.0,68.2111,68.2383,68.193,68.2292,125800.0
2014-02-06 13:10:00,75.34,75.4,75.33,75.34,120600.0,68.2201,68.2745,68.2111,68.2201,120600.0
2014-02-06 13:15:00,75.34,75.36,75.14,75.14,122000.0,68.2201,68.2383,68.039,68.039,122000.0
2014-02-06 13:20:00,75.15,75.16,74.78,74.79,160800.0,68.0481,68.0572,67.7131,67.7221,160800.0
2014-02-06 13:25:00,74.8,75.0,74.79,75.0,175000.0,67.7312,67.9123,67.7221,67.9123,175000.0
2014-02-06 13:30:00,75.0,75.11,74.89,74.89,169400.0,67.9123,68.0119,67.8127,67.8127,169400.0
2014-02-06 13:35:00,74.89,75.01,74.89,75.0,108600.0,67.8127,67.9213,67.8127,67.9123,108600.0
2014-02-06 13:40:00,75.01,75.08,74.98,75.08,120400.0,67.9213,67.9847,67.8942,67.9847,120400.0
2014-02-06 13:45:00,75.08,75.16,75.05,75.16,113100.0,67.9847,68.0572,67.9575,68.0572,113100.0
2014-02-06 13:50:00,75.16,75.17,75.0,75.05,89000.0,68.0572,68.0662,67.9123,67.9575,89000.0
2014-02-06 13:55:00,75.05,75.05,74.87,74.96,103300.0,67.9575,67.9575,67.7946,67.8761,103300.0
2014-02-06 14:00:00,74.98,75.1,74.98,75.08,98000.0,67.8942,68.0028,67.8942,67.9847,98000.0
2014-02-06 14:05:00,75.08,75.11,75.03,75.07,99100.0,67.9847,68.0119,67.9394,67.9757,99100.0
2014-02-06 14:10:00,75.06,75.15,74.99,75.08,191800.0,67.9666,68.0481,67.9032,67.9847,191800.0
2014-02-06 14:15:00,75.09,75.29,75.09,75.22,154800.0,67.9938,68.1749,67.9938,68.1115,154800.0
2014-02-06 14:20:00,75.22,75.45,75.22,75.44,100300.0,68.1115,68.3197,68.1115,68.3107,100300.0
2014-02-06 14:25:00,75.45,75.47,75.37,75.44,147800.0,68.3197,68.3379,68.2473,68.3107,147800.0
2014-02-06 14:30:00,75.44,75.51,75.38,75.4,170000.0,68.3107,68.3741,68.2564,68.2745,170000.0
2014-02-06 14:35:00,75.4,75.56,75.38,75.56,108300.0,68.2745,68.4194,68.2564,68.4194,108300.0
2014-02-06 14:40:00,75.56,75.61,75.49,75.5,109600.0,68.4194,68.4646,68.356,68.365,109600.0
2014-02-06 14:45:00,75.49,75.49,75.41,75.47,60000.0,68.356,68.356,68.2835,68.3379,60000.0
2014-02-06 14:50:00,75.47,75.48,75.38,75.39,86100.0,68.3379,68.3469,68.2564,68.2654,86100.0
2014-02-06 14:55:00,75.39,75.48,75.36,75.45,90100.0,68.2654,68.3469,68.2383,68.3197,90100.0
2014-02-06 15:00:00,75.45,75.53,75.42,75.49,93300.0,68.3197,68.3922,68.2926,68.356,93300.0
2014-02-06 15:05:00,75.5,75.52,75.41,75.48,95000.0,68.365,68.3831,68.2835,68.3469,95000.0
2014-02-06 15:10:00,75.48,75.48,75.25,75.34,117100.0,68.3469,68.3469,68.1386,68.2201,117100.0
2014-02-06 15:15:00,75.34,75.52,75.34,75.47,166500.0,68.2201,68.3831,68.2201,68.3379,166500.0
2014-02-06 15:20:00,75.48,75.49,75.36,75.39,85300.0,68.3469,68.356,68.2383,68.2654,85300.0
2014-02-06 15:25:00,75.39,75.49,75.37,75.47,91000.0,68.2654,68.356,68.2473,68.3379,91000.0
2014-02-06 15:30:00,75.48,75.49,75.38,75.44,140800.0,68.3469,68.356,68.2564,68.3107,140800.0
2014-02-06 15:35:00,75.44,75.52,75.39,75.48,196900.0,68.3107,68.3831,68.2654,68.3469,196900.0
2014-02-06 15:40:00,75.49,75.62,75.48,75.62,190000.0,68.356,68.4737,68.3469,68.4737,190000.0
2014-02-06 15:45:00,75.62,75.64,75.48,75.53,348200.0,68.4737,68.4918,68.3469,68.3922,348200.0
2014-02-06 15:50:00,75.53,75.59,75.5,75.57,281100.0,68.3922,68.4465,68.365,68.4284,281100.0
2014-02-06 15:55:00,75.57,75.65,75.53,75.56,538000.0,68.4284,68.5008,68.3922,68.4194,538000.0
2014-02-07 09:30:00,75.24,75.24,74.88,75.2,885200.0,68.1296,68.1296,67.8036,68.0934,885200.0
2014-02-07 09:35:00,75.19,75.47,75.05,75.38,531800.0,68.0843,68.3379,67.9575,68.2564,531800.0
2014-02-07 09:40:00,75.38,75.48,75.12,75.2,288300.0,68.2564,68.3469,68.0209,68.0934,288300.0
2014-02-07 09:45:00,75.21,75.21,75.11,75.13,359600.0,68.1024,68.1024,68.0119,68.03,359600.0
2014-02-07 09:50:00,75.13,75.16,75.01,75.06,201900.0,68.03,68.0572,67.9213,67.9666,201900.0
2014-02-07 09:55:00,75.06,75.25,75.06,75.23,183600.0,67.9666,68.1386,67.9666,68.1205,183600.0
2014-02-07 10:00:00,75.24,75.36,75.02,75.02,238100.0,68.1296,68.2383,67.9304,67.9304,238100.0
2014-02-07 10:05:00,75.01,75.07,74.92,74.98,158000.0,67.9213,67.9757,67.8398,67.8942,158000.0
2014-02-07 10:10:00,74.97,74.98,74.76,74.81,185200.0,67.8851,67.8942,67.695,67.7402,185200.0
2014-02-07 10:15:00,74.81,74.84,74.61,74.79,189000.0,67.7402,67.7674,67.5591,67.7221,189000.0
2014-02-07 10:20:00,74.79,75.02,74.79,74.99,209000.0,67.7221,67.9304,67.7221,67.9032,209000.0
2014-02-07 10:25:00,74.99,75.06,74.83,74.99,151400.0,67.9032,67.9666,67.7583,67.9032,151400.0
2014-02-07 10:30:00,75.0,75.12,74.97,75.08,172000.0,67.9123,68.0209,67.8851,67.9847,172000.0
2014-02-07 10:35:00,75.08,75.19,75.07,75.18,46300.0,67.9847,68.0843,67.9757,68.0753,46300.0
2014-02-07 10:40:00,75.18,75.19,75.0,75.03,86600.0,68.0753,68.0843,67.9123,67.9394,86600.0
2014-02-07 10:45:00,75.03,75.2,74.97,75.19,94600.0,67.9394,68.0934,67.8851,68.0843,94600.0
2014-02-07 10:50:00,75.19,75.22,75.11,75.17,90000.0,68.0843,68.1115,68.0119,68.0662,90000.0
2014-02-07 10:55:00,75.17,75.3,75.16,75.29,258300.0,68.0662,68.1839,68.0572,68.1749,258300.0
2014-02-07 11:00:00,75.29,75.35,75.24,75.26,188800.0,68.1749,68.2292,68.1296,68.1477,188800.0
2014-02-07 11:05:00,75.25,75.31,75.24,75.24,81400.0,68.1386,68.193,68.1296,68.1296,81400.0
2014-02-07 11:10:00,75.23,75.27,75.2,75.22,66300.0,68.1205,68.1568,68.0934,68.1115,66300.0
2014-02-07 11:15:00,75.24,75.25,75.12,75.16,76200.0,68.1296,68.1386,68.0209,68.0572,76200.0
2014-02-07 11:20:00,75.16,75.25,75.11,75.14,85500.0,68.0572,68.1386,68.0119,68.039,85500.0
2014-02-07 11:25:00,75.15,75.23,75.15,75.23,66400.0,68.0481,68.1205,68.0481,68.1205,66400.0
2014-02-07 11:30:00,75.23,75.33,75.2,75.3,98800.0,68.1205,68.2111,68.0934,68.1839,98800.0
2014-02-07 11:35:00,75.3,75.38,75.21,75.31,126200.0,68.1839,68.2564,68.1024,68.193,126200.0
2014-02-07 11:40:00,75.31,75.37,75.27,75.31,70500.0,68.193,68.2473,68.1568,68.193,70500.0
2014-02-07 11:45:00,75.33,75.35,75.26,75.31,60800.0,68.2111,68.2292,68.1477,68.193,60800.0
2014-02-07 11:50:00,75.31,75.38,75.3,75.34,135000.0,68.193,68.2564,68.1839,68.2201,135000.0
2014-02-07 11:55:00,75.34,75.41,75.3,75.41,84600.0,68.2201,68.2835,68.1839,68.2835,84600.0
2014-02-07 12:00:00,75.41,75.45,75.37,75.4,90700.0,68.2835,68.3197,68.2473,68.2745,90700.0
2014-02-07 12:05:00,75.4,75.42,75.23,75.25,68000.0,68.2745,68.2926,68.1205,68.1386,68000.0
2014-02-07 12:10:00,75.24,75.31,75.23,75.28,63200.0,68.1296,68.193,68.1205,68.1658,63200.0
2014-02-07 12:15:00,75.29,75.41,75.28,75.33,94600.0,68.1749,68.2835,68.1658,68.2111,94600.0
2014-02-07 12:20:00,75.33,75.41,75.29,75.39,50500.0,68.2111,68.2835,68.1749,68.2654,50500.0
2014-02-07 12:25:00,75.4,75.41,75.23,75.27,95800.0,68.2745,68.2835,68.1205,68.1568,95800.0
2014-02-07 12:30:00,75.27,75.34,75.17,75.18,101700.0,68.1568,68.2201,68.0662,68.0753,101700.0
2014-02-07 12:35:00,75.18,75.26,75.16,75.17,44700.0,68.0753,68.1477,68.0572,68.0662,44700.0
2014-02-07 12:40:00,75.17,75.35,75.17,75.35,33200.0,68.0662,68.2292,68.0662,68.2292,33200.0
2014-02-07 12:45:00,75.35,75.36,75.3,75.31,50400.0,68.2292,68.2383,68.1839,68.193,50400.0
2014-02-07 12:50:00,75.31,75.41,75.3,75.4,63600.0,68.193,68.2835,68.1839,68.2745,63600.0
2014-02-07 12:55:00,75.4,75.45,75.39,75.43,58400.0,68.2745,68.3197,68.2654,68.3016,58400.0
2014-02-07 13:00:00,75.43,75.46,75.42,75.44,61800.0,68.3016,68.3288,68.2926,68.3107,61800.0
2014-02-07 13:05:00,75.42,75.47,75.39,75.47,71300.0,68.2926,68.3379,68.2654,68.3379,71300.0
2014-02-07 13:10:00,75.47,75.5,75.43,75.5,171400.0,68.3379,68.365,68.3016,68.365,171400.0
2014-02-07 13:15:00,75.5,75.52,75.48,75.5,82200.0,68.365,68.3831,68.3469,68.365,82200.0
2014-02-07 13:20:00,75.5,75.51,75.45,75.47,116800.0,68.365,68.3741,68.3197,68.3379,116800.0
2014-02-07 13:25:00,75.46,75.47,75.42,75.42,66600.0,68.3288,68.3379,68.2926,68.2926,66600.0
2014-02-07 13:30:00,75.42,75.45,75.38,75.45,83700.0,68.2926,68.3197,68.2564,68.3197,83700.0
2014-02-07 13:35:00,75.45,75.45,75.41,75.42,61100.0,68.3197,68.3197,68.2835,68.2926,61100.0
2014-02-07 13:40:00,75.42,75.53,75.41,75.49,129000.0,68.2926,68.3922,68.2835,68.356,129000.0
2014-02-07 13:45:00,75.49,75.56,75.49,75.52,95600.0,68.356,68.4194,68.356,68.3831,95600.0
2014-02-07 13:50:00,75.52,75.53,75.47,75.47,56100.0,68.3831,68.3922,68.3379,68.3379,56100.0
2014-02-07 13:55:00,75.47,75.56,75.46,75.56,130500.0,68.3379,68.4194,68.3288,68.4194,130500.0
2014-02-07 14:00:00,75.54,75.55,75.52,75.54,79300.0,68.4012,68.4103,68.3831,68.4012,79300.0
2014-02-07 14:05:00,75.54,75.55,75.49,75.53,84600.0,68.4012,68.4103,68.356,68.3922,84600.0
2014-02-07 14:10:00,75.53,75.58,75.52,75.55,85500.0,68.3922,68.4375,68.3831,68.4103,85500.0
2014-02-07 14:15:00,75.55,75.59,75.54,75.58,56800.0,68.4103,68.4465,68.4012,68.4375,56800.0
2014-02-07 14:20:00,75.57,75.6,75.57,75.59,78100.0,68.4284,68.4556,68.4284,68.4465,78100.0
2014-02-07 14:25:00,75.6,75.62,75.57,75.59,72200.0,68.4556,68.4737,68.4284,68.4465,72200.0
2014-02-07 14:30:00,75.6,75.62,75.55,75.56,65400.0,68.4556,68.4737,68.4103,68.4194,65400.0
2014-02-07 14:35:00,75.56,75.57,75.5,75.51,68500.0,68.4194,68.4284,68.365,68.3741,68500.0
2014-02-07 14:40:00,75.51,75.57,75.49,75.51,102600.0,68.3741,68.4284,68.356,68.3741,102600.0
2014-02-07 14:45:00,75.51,75.58,75.5,75.53,67300.0,68.3741,68.4375,68.365,68.3922,67300.0
2014-02-07 14:50:00,75.53,75.53,75.47,75.48,62400.0,68.3922,68.3922,68.3379,68.3469,62400.0
2014-02-07 14:55:00,75.47,75.48,75.43,75.47,64900.0,68.3379,68.3469,68.3016,68.3379,64900.0
2014-02-07 15:00:00,75.48,75.58,75.48,75.53,98500.0,68.3469,68.4375,68.3469,68.3922,98500.0
2014-02-07 15:05:00,75.53,75.59,75.52,75.56,59800.0,68.3922,68.4465,68.3831,68.4194,59800.0
2014-02-07 15:10:00,75.56,75.58,75.53,75.55,79300.0,68.4194,68.4375,68.3922,68.4103,79300.0
2014-02-07 15:15:00,75.55,75.6,75.53,75.56,112300.0,68.4103,68.4556,68.3922,68.4194,112300.0
2014-02-07 15:20:00,75.56,75.58,75.48,75.55,103800.0,68.4194,68.4375,68.3469,68.4103,103800.0
2014-02-07 15:25:00,75.55,75.55,75.5,75.53,63300.0,68.4103,68.4103,68.365,68.3922,63300.0
2014-02-07 15:30:00,75.53,75.6,75.53,75.56,92200.0,68.3922,68.4556,68.3922,68.4194,92200.0
2014-02-07 15:35:00,75.57,75.6,75.54,75.56,105500.0,68.4284,68.4556,68.4012,68.4194,105500.0
2014-02-07 15:40:00,75.56,75.59,75.52,75.56,101300.0,68.4194,68.4465,68.3831,68.4194,101300.0
2014-02-07 15:45:00,75.57,75.68,75.56,75.58,253900.0,68.4284,68.528,68.4194,68.4375,253900.0
2014-02-07 15:50:00,75.58,75.64,75.54,75.64,225500.0,68.4375,68.4918,68.4012,68.4918,225500.0
2014-02-07 15:55:00,75.64,75.7,75.6,75.65,448300.0,68.4918,68.5461,68.4556,68.5008,448300.0
2014-02-10 09:30:00,75.67,76.2,75.57,76.11,398200.0,68.519,68.9989,68.4284,68.9174,398200.0
2014-02-10 09:35:00,76.12,76.18,75.88,75.99,163900.0,68.9264,68.9808,68.7091,68.8087,163900.0
2014-02-10 09:40:00,75.96,76.08,75.91,76.06,259700.0,68.7816,68.8902,68.7363,68.8721,259700.0
2014-02-10 09:45:00,76.07,76.32,76.03,76.24,135100.0,68.8812,69.1075,68.8449,69.0351,135100.0
2014-02-10 09:50:00,76.23,76.29,76.19,76.22,113600.0,69.026,69.0804,68.9898,69.017,113600.0
2014-02-10 09:55:00,76.2,76.32,76.12,76.23,148900.0,68.9989,69.1075,68.9264,69.026,148900.0
2014-02-10 10:00:00,76.23,76.29,76.12,76.18,161800.0,69.026,69.0804,68.9264,68.9808,161800.0
2014-02-10 10:05:00,76.17,76.23,76.0,76.18,110900.0,68.9717,69.026,68.8178,68.9808,110900.0
2014-02-10 10:10:00,76.19,76.27,76.18,76.22,125000.0,68.9898,69.0623,68.9808,69.017,125000.0
2014-02-10 10:15:00,76.24,76.31,76.21,76.3,100400.0,69.0351,69.0985,69.0079,69.0894,100400.0
2014-02-10 10:20:00,76.3,76.33,76.23,76.24,78400.0,69.0894,69.1166,69.026,69.0351,78400.0
2014-02-10 10:25:00,76.23,76.26,76.19,76.25,90700.0,69.026,69.0532,68.9898,69.0441,90700.0
2014-02-10 10:30:00,76.25,76.26,76.08,76.1,125900.0,69.0441,69.0532,68.8902,68.9083,125900.0
2014-02-10 10:35:00,76.1,76.21,76.06,76.21,82700.0,68.9083,69.0079,68.8721,69.0079,82700.0
2014-02-10 10:40:00,76.21,76.35,76.2,76.35,84100.0,69.0079,69.1347,68.9989,69.1347,84100.0
2014-02-10 10:45:00,76.34,76.35,76.26,76.31,78200.0,69.1256,69.1347,69.0532,69.0985,78200.0
2014-02-10 10:50:00,76.31,76.4,76.3,76.38,102500.0,69.0985,69.18,69.0894,69.1619,102500.0
2014-02-10 10:55:00,76.37,76.5,76.36,76.5,99900.0,69.1528,69.2705,69.1438,69.2705,99900.0
2014-02-10 11:00:00,76.49,76.53,76.46,76.48,105700.0,69.2615,69.2977,69.2343,69.2524,105700.0
2014-02-10 11:05:00,76.48,76.51,76.43,76.44,92200.0,69.2524,69.2796,69.2071,69.2162,92200.0
2014-02-10 11:10:00,76.44,76.46,76.37,76.4,77100.0,69.2162,69.2343,69.1528,69.18,77100.0
2014-02-10 11:15:00,76.41,76.42,76.33,76.4,63300.0,69.189,69.1981,69.1166,69.18,63300.0
2014-02-10 11:20:00,76.4,76.49,76.4,76.49,62200.0,69.18,69.2615,69.18,69.2615,62200.0
2014-02-10 11:25:00,76.49,76.56,76.48,76.52,63900.0,69.2615,69.3249,69.2524,69.2886,63900.0
2014-02-10 11:30:00,76.52,76.56,76.47,76.5,75300.0,69.2886,69.3249,69.2434,69.2705,75300.0
2014-02-10 11:35:00,76.5,76.51,76.45,76.49,59200.0,69.2705,69.2796,69.2252,69.2615,59200.0
2014-02-10 11:40:00,76.5,76.59,76.5,76.57,51000.0,69.2705,69.352,69.2705,69.3339,51000.0
2014-02-10 11:45:00,76.59,76.7,76.58,76.69,92800.0,69.352,69.4516,69.343,69.4426,92800.0
2014-02-10 11:50:00,76.68,76.69,76.64,76.64,56100.0,69.4335,69.4426,69.3973,69.3973,56100.0
2014-02-10 11:55:00,76.65,76.7,76.63,76.67,67700.0,69.4063,69.4516,69.3882,69.4245,67700.0
2014-02-10 12:00:00,76.67,76.74,76.64,76.72,76000.0,69.4245,69.4878,69.3973,69.4697,76000.0
2014-02-10 12:05:00,76.72,76.73,76.66,76.72,95800.0,69.4697,69.4788,69.4154,69.4697,95800.0
2014-02-10 12:10:00,76.72,76.75,76.69,76.73,43700.0,69.4697,69.4969,69.4426,69.4788,43700.0
2014-02-10 12:15:00,76.73,76.79,76.72,76.78,71500.0,69.4788,69.5331,69.4697,69.5241,71500.0
2014-02-10 12:20:00,76.78,76.83,76.77,76.83,62100.0,69.5241,69.5693,69.515,69.5693,62100.0
2014-02-10 12:25:00,76.83,76.85,76.8,76.83,81700.0,69.5693,69.5874,69.5422,69.5693,81700.0
2014-02-10 12:30:00,76.83,76.88,76.78,76.87,155300.0,69.5693,69.6146,69.5241,69.6056,155300.0
2014-02-10 12:35:00,76.87,76.88,76.8,76.81,30400.0,69.6056,69.6146,69.5422,69.5512,30400.0
2014-02-10 12:40:00,76.81,76.83,76.76,76.81,29800.0,69.5512,69.5693,69.5059,69.5512,29800.0
2014-02-10 12:45:00,76.81,76.87,76.79,76.84,55000.0,69.5512,69.6056,69.5331,69.5784,55000.0
2014-02-10 12:50:00,76.84,76.87,76.8,76.81,70600.0,69.5784,69.6056,69.5422,69.5512,70600.0
2014-02-10 12:55:00,76.82,76.86,76.8,76.86,45500.0,69.5603,69.5965,69.5422,69.5965,45500.0
2014-02-10 13:00:00,76.86,76.87,76.85,76.87,45300.0,69.5965,69.6056,69.5874,69.6056,45300.0
2014-02-10 13:05:00,76.87,76.94,76.86,76.94,93300.0,69.6056,69.6689,69.5965,69.6689,93300.0
2014-02-10 13:10:00,76.94,76.96,76.87,76.87,153700.0,69.6689,69.687,69.6056,69.6056,153700.0
2014-02-10 13:15:00,76.88,76.89,76.83,76.84,104800.0,69.6146,69.6237,69.5693,69.5784,104800.0
2014-02-10 13:20:00,76.84,76.94,76.83,76.91,75400.0,69.5784,69.6689,69.5693,69.6418,75400.0
2014-02-10 13:25:00,76.91,76.95,76.88,76.91,49600.0,69.6418,69.678,69.6146,69.6418,49600.0
2014-02-10 13:30:00,76.92,76.97,76.91,76.96,48600.0,69.6508,69.6961,69.6418,69.687,48600.0
2014-02-10 13:35:00,76.96,77.06,76.96,77.02,168800.0,69.687,69.7776,69.687,69.7414,168800.0
2014-02-10 13:40:00,77.03,77.05,76.98,77.0,94800.0,69.7504,69.7685,69.7052,69.7233,94800.0
2014-02-10 13:45:00,77.0,77.06,76.99,77.04,75100.0,69.7233,69.7776,69.7142,69.7595,75100.0
2014-02-10 13:50:00,77.03,77.06,77.0,77.01,61200.0,69.7504,69.7776,69.7233,69.7323,61200.0
2014-02-10 13:55:00,77.02,77.05,76.99,77.05,42800.0,69.7414,69.7685,69.7142,69.7685,42800.0
2014-02-10 14:00:00,77.04,77.07,77.0,77.01,103100.0,69.7595,69.7867,69.7233,69.7323,103100.0
2014-02-10 14:05:00,77.02,77.05,77.01,77.03,34900.0,69.7414,69.7685,69.7323,69.7504,34900.0
2014-02-10 14:10:00,77.02,77.08,77.01,77.02,59200.0,69.7414,69.7957,69.7323,69.7414,59200.0
2014-02-10 14:15:00,77.03,77.05,77.02,77.05,37400.0,69.7504,69.7685,69.7414,69.7685,37400.0
2014-02-10 14:20:00,77.05,77.07,77.02,77.04,73000.0,69.7685,69.7867,69.7414,69.7595,73000.0
2014-02-10 14:25:00,77.04,77.06,77.02,77.05,78500.0,69.7595,69.7776,69.7414,69.7685,78500.0
2014-02-10 14:30:00,77.05,77.12,77.05,77.12,80300.0,69.7685,69.8319,69.7685,69.8319,80300.0
2014-02-10 14:35:00,77.12,77.2,77.09,77.2,101800.0,69.8319,69.9044,69.8048,69.9044,101800.0
2014-02-10 14:40:00,77.19,77.3,77.18,77.29,119800.0,69.8953,69.9949,69.8863,69.9859,119800.0
2014-02-10 14:45:00,77.3,77.31,77.11,77.14,110600.0,69.9949,70.004,69.8229,69.85,110600.0
2014-02-10 14:50:00,77.14,77.2,77.11,77.13,61300.0,69.85,69.9044,69.8229,69.841,61300.0
2014-02-10 14:55:00,77.13,77.15,77.04,77.12,68300.0,69.841,69.8591,69.7595,69.8319,68300.0
2014-02-10 15:00:00,77.13,77.14,77.08,77.09,78400.0,69.841,69.85,69.7957,69.8048,78400.0
2014-02-10 15:05:00,77.09,77.13,77.0,77.0,142800.0,69.8048,69.841,69.7233,69.7233,142800.0
2014-02-10 15:10:00,77.0,77.02,76.96,77.0,126100.0,69.7233,69.7414,69.687,69.7233,126100.0
2014-02-10 15:15:00,77.0,77.04,77.0,77.01,84700.0,69.7233,69.7595,69.7233,69.7323,84700.0
2014-02-10 15:20:00,77.01,77.02,76.96,77.0,100600.0,69.7323,69.7414,69.687,69.7233,100600.0
2014-02-10 15:25:00,77.01,77.04,77.0,77.02,63800.0,69.7323,69.7595,69.7233,69.7414,63800.0
2014-02-10 15:30:00,77.03,77.05,77.01,77.03,95100.0,69.7504,69.7685,69.7323,69.7504,95100.0
2014-02-10 15:35:00,77.03,77.08,77.03,77.06,84600.0,69.7504,69.7957,69.7504,69.7776,84600.0
2014-02-10 15:40:00,77.06,77.09,77.01,77.02,123100.0,69.7776,69.8048,69.7323,69.7414,123100.0
2014-02-10 15:45:00,77.01,77.04,77.0,77.04,196200.0,69.7323,69.7595,69.7233,69.7595,196200.0
2014-02-10 15:50:00,77.04,77.08,77.02,77.08,192500.0,69.7595,69.7957,69.7414,69.7957,192500.0
2014-02-10 15:55:00,77.07,77.1,77.06,77.07,267800.0,69.7867,69.8138,69.7776,69.7867,267800.0
2014-02-11 09:30:00,77.15,77.55,77.13,77.29,317000.0,69.8591,70.2213,69.841,69.9859,317000.0
2014-02-11 09:35:00,77.31,77.57,77.27,77.56,320700.0,70.004,70.2394,69.9678,70.2303,320700.0
2014-02-11 09:40:00,77.56,77.71,77.46,77.5,177000.0,70.2303,70.3662,70.1398,70.176,177000.0
2014-02-11 09:45:00,77.51,77.56,77.4,77.42,66800.0,70.1851,70.2303,70.0855,70.1036,66800.0
2014-02-11 09:50:00,77.42,77.57,77.28,77.53,106000.0,70.1036,70.2394,69.9768,70.2032,106000.0
2014-02-11 09:55:00,77.52,77.63,77.37,77.4,188200.0,70.1941,70.2937,70.0583,70.0855,188200.0
2014-02-11 10:00:00,77.4,77.46,77.15,77.17,142600.0,70.0855,70.1398,69.8591,69.8772,142600.0
2014-02-11 10:05:00,77.17,77.24,77.11,77.21,69000.0,69.8772,69.9406,69.8229,69.9134,69000.0
2014-02-11 10:10:00,77.22,77.31,77.18,77.3,99200.0,69.9225,70.004,69.8863,69.9949,99200.0
2014-02-11 10:15:00,77.28,77.47,77.28,77.39,111400.0,69.9768,70.1489,69.9768,70.0764,111400.0
2014-02-11 10:20:00,77.39,77.46,77.37,77.4,83700.0,70.0764,70.1398,70.0583,70.0855,83700.0
2014-02-11 10:25:00,77.4,77.64,77.4,77.59,97100.0,70.0855,70.3028,70.0855,70.2575,97100.0
2014-02-11 10:30:00,77.59,77.69,77.55,77.68,189100.0,70.2575,70.3481,70.2213,70.339,189100.0
2014-02-11 10:35:00,77.69,77.69,77.62,77.65,70400.0,70.3481,70.3481,70.2847,70.3118,70400.0
2014-02-11 10:40:00,77.65,77.69,77.54,77.6,85300.0,70.3118,70.3481,70.2122,70.2666,85300.0
2014-02-11 10:45:00,77.6,77.7,77.57,77.67,115400.0,70.2666,70.3571,70.2394,70.33,115400.0
2014-02-11 10:50:00,77.67,77.7,77.52,77.52,143200.0,70.33,70.3571,70.1941,70.1941,143200.0
2014-02-11 10:55:00,77.52,77.59,77.45,77.51,129500.0,70.1941,70.2575,70.1307,70.1851,129500.0
2014-02-11 11:00:00,77.51,77.59,77.49,77.51,144100.0,70.1851,70.2575,70.167,70.1851,144100.0
2014-02-11 11:05:00,77.5,77.53,77.39,77.51,61300.0,70.176,70.2032,70.0764,70.1851,61300.0
2014-02-11 11:10:00,77.51,77.59,77.49,77.57,35500.0,70.1851,70.2575,70.167,70.2394,35500.0
2014-02-11 11:15:00,77.57,77.77,77.55,77.76,86400.0,70.2394,70.4205,70.2213,70.4114,86400.0
2014-02-11 11:20:00,77.75,77.82,77.74,77.74,47000.0,70.4024,70.4658,70.3933,70.3933,47000.0
2014-02-11 11:25:00,77.75,77.83,77.72,77.83,70500.0,70.4024,70.4748,70.3752,70.4748,70500.0
2014-02-11 11:30:00,77.82,77.84,77.69,77.74,91000.0,70.4658,70.4839,70.3481,70.3933,91000.0
2014-02-11 11:35:00,77.73,77.74,77.68,77.7,47500.0,70.3843,70.3933,70.339,70.3571,47500.0
2014-02-11 11:40:00,77.7,77.81,77.69,77.78,78900.0,70.3571,70.4567,70.3481,70.4296,78900.0
2014-02-11 11:45:00,77.79,77.83,77.73,77.78,48700.0,70.4386,70.4748,70.3843,70.4296,48700.0
2014-02-11 11:50:00,77.79,77.83,77.74,77.81,94300.0,70.4386,70.4748,70.3933,70.4567,94300.0
2014-02-11 11:55:00,77.81,77.85,77.74,77.84,45200.0,70.4567,70.4929,70.3933,70.4839,45200.0
2014-02-11 12:00:00,77.84,77.85,77.73,77.75,61600.0,70.4839,70.4929,70.3843,70.4024,61600.0
2014-02-11 12:05:00,77.76,77.77,77.69,77.7,43900.0,70.4114,70.4205,70.3481,70.3571,43900.0
2014-02-11 12:10:00,77.69,77.71,77.65,77.7,35100.0,70.3481,70.3662,70.3118,70.3571,35100.0
2014-02-11 12:15:00,77.69,77.71,77.67,77.69,28800.0,70.3481,70.3662,70.33,70.3481,28800.0
2014-02-11 12:20:00,77.7,77.74,77.68,77.74,44600.0,70.3571,70.3933,70.339,70.3933,44600.0
2014-02-11 12:25:00,77.74,77.84,77.74,77.82,54800.0,70.3933,70.4839,70.3933,70.4658,54800.0
2014-02-11 12:30:00,77.82,77.85,77.8,77.8,55000.0,70.4658,70.4929,70.4477,70.4477,55000.0
2014-02-11 12:35:00,77.79,77.81,77.75,77.8,42300.0,70.4386,70.4567,70.4024,70.4477,42300.0
2014-02-11 12:40:00,77.81,77.81,77.77,77.81,36700.0,70.4567,70.4567,70.4205,70.4567,36700.0
2014-02-11 12:45:00,77.81,77.86,77.81,77.86,39000.0,70.4567,70.502,70.4567,70.502,39000.0
2014-02-11 12:50:00,77.85,77.86,77.77,77.78,47500.0,70.4929,70.502,70.4205,70.4296,47500.0
2014-02-11 12:55:00,77.78,77.87,77.78,77.82,80100.0,70.4296,70.5111,70.4296,70.4658,80100.0
2014-02-11 13:00:00,77.82,77.9,77.82,77.88,89300.0,70.4658,70.5382,70.4658,70.5201,89300.0
2014-02-11 13:05:00,77.87,77.9,77.86,77.87,48600.0,70.5111,70.5382,70.502,70.5111,48600.0
2014-02-11 13:10:00,77.88,77.92,77.87,77.91,89300.0,70.5201,70.5563,70.5111,70.5473,89300.0
2014-02-11 13:15:00,77.91,77.91,77.85,77.86,48700.0,70.5473,70.5473,70.4929,70.502,48700.0
2014-02-11 13:20:00,77.86,77.87,77.81,77.82,44700.0,70.502,70.5111,70.4567,70.4658,44700.0
2014-02-11 13:25:00,77.83,77.83,77.8,77.81,38600.0,70.4748,70.4748,70.4477,70.4567,38600.0
2014-02-11 13:30:00,77.81,77.88,77.81,77.82,46500.0,70.4567,70.5201,70.4567,70.4658,46500.0
2014-02-11 13:35:00,77.82,77.83,77.77,77.8,45700.0,70.4658,70.4748,70.4205,70.4477,45700.0
2014-02-11 13:40:00,77.81,77.85,77.8,77.84,42200.0,70.4567,70.4929,70.4477,70.4839,42200.0
2014-02-11 13:45:00,77.83,77.85,77.8,77.84,44800.0,70.4748,70.4929,70.4477,70.4839,44800.0
2014-02-11 13:50:00,77.84,77.84,77.8,77.81,40700.0,70.4839,70.4839,70.4477,70.4567,40700.0
2014-02-11 13:55:00,77.8,77.81,77.76,77.76,42200.0,70.4477,70.4567,70.4114,70.4114,42200.0
2014-02-11 14:00:00,77.77,77.83,77.75,77.81,67700.0,70.4205,70.4748,70.4024,70.4567,67700.0
2014-02-11 14:05:00,77.82,77.84,77.81,77.83,56700.0,70.4658,70.4839,70.4567,70.4748,56700.0
2014-02-11 14:10:00,77.83,77.84,77.79,77.82,43800.0,70.4748,70.4839,70.4386,70.4658,43800.0
2014-02-11 14:15:00,77.83,77.86,77.8,77.85,75700.0,70.4748,70.502,70.4477,70.4929,75700.0
2014-02-11 14:20:00,77.85,77.86,77.82,77.84,80100.0,70.4929,70.502,70.4658,70.4839,80100.0
2014-02-11 14:25:00,77.84,77.85,77.82,77.84,37700.0,70.4839,70.4929,70.4658,70.4839,37700.0
2014-02-11 14:30:00,77.83,77.85,77.8,77.82,46500.0,70.4748,70.4929,70.4477,70.4658,46500.0
2014-02-11 14:35:00,77.81,77.84,77.79,77.84,60700.0,70.4567,70.4839,70.4386,70.4839,60700.0
2014-02-11 14:40:00,77.84,77.87,77.81,77.82,97300.0,70.4839,70.5111,70.4567,70.4658,97300.0
2014-02-11 14:45:00,77.82,77.87,77.81,77.85,58000.0,70.4658,70.5111,70.4567,70.4929,58000.0
2014-02-11 14:50:00,77.84,77.85,77.8,77.83,67400.0,70.4839,70.4929,70.4477,70.4748,67400.0
2014-02-11 14:55:00,77.82,77.88,77.8,77.86,84600.0,70.4658,70.5201,70.4477,70.502,84600.0
2014-02-11 15:00:00,77.87,77.88,77.82,77.85,171700.0,70.5111,70.5201,70.4658,70.4929,171700.0
2014-02-11 15:05:00,77.85,77.86,77.8,77.81,96500.0,70.4929,70.502,70.4477,70.4567,96500.0
2014-02-11 15:10:00,77.81,77.87,77.81,77.86,80600.0,70.4567,70.5111,70.4567,70.502,80600.0
2014-02-11 15:15:00,77.87,77.87,77.8,77.85,142200.0,70.5111,70.5111,70.4477,70.4929,142200.0
2014-02-11 15:20:00,77.85,77.85,77.81,77.82,88200.0,70.4929,70.4929,70.4567,70.4658,88200.0
2014-02-11 15:25:00,77.82,77.83,77.79,77.8,99900.0,70.4658,70.4748,70.4386,70.4477,99900.0
2014-02-11 15:30:00,77.8,77.82,77.79,77.79,78200.0,70.4477,70.4658,70.4386,70.4386,78200.0
2014-02-11 15:35:00,77.8,77.84,77.79,77.81,75700.0,70.4477,70.4839,70.4386,70.4567,75700.0
2014-02-11 15:40:00,77.81,77.84,77.79,77.83,123400.0,70.4567,70.4839,70.4386,70.4748,123400.0
2014-02-11 15:45:00,77.83,77.84,77.78,77.81,222800.0,70.4748,70.4839,70.4296,70.4567,222800.0
2014-02-11 15:50:00,77.82,77.83,77.77,77.8,209900.0,70.4658,70.4748,70.4205,70.4477,209900.0
2014-02-11 15:55:00,77.8,77.81,77.76,77.78,280900.0,70.4477,70.4567,70.4114,70.4296,280900.0
2014-02-12 09:30:00,77.66,77.91,77.64,77.86,222700.0,70.3209,70.5473,70.3028,70.502,222700.0
2014-02-12 09:35:00,77.85,77.88,77.77,77.81,68600.0,70.4929,70.5201,70.4205,70.4567,68600.0
2014-02-12 09:40:00,77.84,77.86,77.75,77.86,45100.0,70.4839,70.502,70.4024,70.502,45100.0
2014-02-12 09:45:00,77.87,77.94,77.8,77.81,175400.0,70.5111,70.5744,70.4477,70.4567,175400.0
2014-02-12 09:50:00,77.8,77.89,77.79,77.89,52900.0,70.4477,70.5292,70.4386,70.5292,52900.0
2014-02-12 09:55:00,77.89,77.97,77.87,77.95,207900.0,70.5292,70.6016,70.5111,70.5835,207900.0
2014-02-12 10:00:00,77.97,78.01,77.86,77.89,194100.0,70.6016,70.6378,70.502,70.5292,194100.0
2014-02-12 10:05:00,77.9,77.96,77.86,77.94,86000.0,70.5382,70.5925,70.502,70.5744,86000.0
2014-02-12 10:10:00,77.94,77.97,77.92,77.95,63700.0,70.5744,70.6016,70.5563,70.5835,63700.0
2014-02-12 10:15:00,77.95,77.99,77.93,77.96,61500.0,70.5835,70.6197,70.5654,70.5925,61500.0
2014-02-12 10:20:00,77.96,77.98,77.91,77.93,72900.0,70.5925,70.6107,70.5473,70.5654,72900.0
2014-02-12 10:25:00,77.93,77.96,77.89,77.92,43800.0,70.5654,70.5925,70.5292,70.5563,43800.0
2014-02-12 10:30:00,77.91,77.93,77.8,77.8,63000.0,70.5473,70.5654,70.4477,70.4477,63000.0
2014-02-12 10:35:00,77.81,77.86,77.8,77.83,74600.0,70.4567,70.502,70.4477,70.4748,74600.0
2014-02-12 10:40:00,77.83,77.84,77.78,77.8,72400.0,70.4748,70.4839,70.4296,70.4477,72400.0
2014-02-12 10:45:00,77.8,77.86,77.79,77.86,266100.0,70.4477,70.502,70.4386,70.502,266100.0
2014-02-12 10:50:00,77.86,77.87,77.79,77.79,99900.0,70.502,70.5111,70.4386,70.4386,99900.0
2014-02-12 10:55:00,77.79,77.84,77.77,77.77,151700.0,70.4386,70.4839,70.4205,70.4205,151700.0
2014-02-12 11:00:00,77.77,77.85,77.76,77.82,61400.0,70.4205,70.4929,70.4114,70.4658,61400.0
2014-02-12 11:05:00,77.83,77.85,77.77,77.85,50500.0,70.4748,70.4929,70.4205,70.4929,50500.0
2014-02-12 11:10:00,77.84,77.87,77.81,77.82,41600.0,70.4839,70.5111,70.4567,70.4658,41600.0
2014-02-12 11:15:00,77.83,77.84,77.78,77.84,24400.0,70.4748,70.4839,70.4296,70.4839,24400.0
2014-02-12 11:20:00,77.83,77.84,77.7,77.74,61400.0,70.4748,70.4839,70.3571,70.3933,61400.0
2014-02-12 11:25:00,77.74,77.75,77.67,77.72,49600.0,70.3933,70.4024,70.33,70.3752,49600.0
2014-02-12 11:30:00,77.72,77.85,77.69,77.84,54000.0,70.3752,70.4929,70.3481,70.4839,54000.0
2014-02-12 11:35:00,77.84,77.87,77.74,77.77,43200.0,70.4839,70.5111,70.3933,70.4205,43200.0
2014-02-12 11:40:00,77.77,77.81,77.73,77.76,38900.0,70.4205,70.4567,70.3843,70.4114,38900.0
2014-02-12 11:45:00,77.76,77.89,77.74,77.81,70000.0,70.4114,70.5292,70.3933,70.4567,70000.0
2014-02-12 11:50:00,77.82,77.87,77.77,77.85,44800.0,70.4658,70.5111,70.4205,70.4929,44800.0
2014-02-12 11:55:00,77.85,77.88,77.83,77.83,40300.0,70.4929,70.5201,70.4748,70.4748,40300.0
2014-02-12 12:00:00,77.83,77.89,77.8,77.88,33400.0,70.4748,70.5292,70.4477,70.5201,33400.0
2014-02-12 12:05:00,77.9,77.96,77.88,77.95,25100.0,70.5382,70.5925,70.5201,70.5835,25100.0
2014-02-12 12:10:00,77.95,77.95,77.9,77.92,24500.0,70.5835,70.5835,70.5382,70.5563,24500.0
2014-02-12 12:15:00,77.92,77.94,77.89,77.92,40100.0,70.5563,70.5744,70.5292,70.5563,40100.0
2014-02-12 12:20:00,77.92,77.95,77.88,77.89,51500.0,70.5563,70.5835,70.5201,70.5292,51500.0
2014-02-12 12:25:00,77.89,77.93,77.86,77.89,48100.0,70.5292,70.5654,70.502,70.5292,48100.0
2014-02-12 12:30:00,77.89,77.89,77.84,77.86,46400.0,70.5292,70.5292,70.4839,70.502,46400.0
2014-02-12 12:35:00,77.86,77.88,77.84,77.86,41100.0,70.502,70.5201,70.4839,70.502,41100.0
2014-02-12 12:40:00,77.86,77.91,77.86,77.91,32100.0,70.502,70.5473,70.502,70.5473,32100.0
2014-02-12 12:45:00,77.91,77.93,77.85,77.88,37100.0,70.5473,70.5654,70.4929,70.5201,37100.0
2014-02-12 12:50:00,77.88,77.95,77.85,77.92,54800.0,70.5201,70.5835,70.4929,70.5563,54800.0
2014-02-12 12:55:00,77.93,77.95,77.9,77.94,22200.0,70.5654,70.5835,70.5382,70.5744,22200.0
2014-02-12 13:00:00,77.94,77.94,77.89,77.9,23500.0,70.5744,70.5744,70.5292,70.5382,23500.0
2014-02-12 13:05:00,77.9,77.92,77.89,77.91,55100.0,70.5382,70.5563,70.5292,70.5473,55100.0
2014-02-12 13:10:00,77.91,77.93,77.89,77.92,25400.0,70.5473,70.5654,70.5292,70.5563,25400.0
2014-02-12 13:15:00,77.92,77.94,77.9,77.94,33600.0,70.5563,70.5744,70.5382,70.5744,33600.0
2014-02-12 13:20:00,77.94,77.94,77.89,77.91,71300.0,70.5744,70.5744,70.5292,70.5473,71300.0
2014-02-12 13:25:00,77.91,77.91,77.88,77.88,47300.0,70.5473,70.5473,70.5201,70.5201,47300.0
2014-02-12 13:30:00,77.88,77.91,77.87,77.88,34700.0,70.5201,70.5473,70.5111,70.5201,34700.0
2014-02-12 13:35:00,77.88,77.91,77.85,77.86,24600.0,70.5201,70.5473,70.4929,70.502,24600.0
2014-02-12 13:40:00,77.86,77.86,77.77,77.8,68700.0,70.502,70.502,70.4205,70.4477,68700.0
2014-02-12 13:45:00,77.81,77.87,77.8,77.87,39800.0,70.4567,70.5111,70.4477,70.5111,39800.0
2014-02-12 13:50:00,77.86,77.89,77.85,77.86,44100.0,70.502,70.5292,70.4929,70.502,44100.0
2014-02-12 13:55:00,77.87,77.91,77.85,77.9,49600.0,70.5111,70.5473,70.4929,70.5382,49600.0
2014-02-12 14:00:00,77.9,77.91,77.76,77.79,129200.0,70.5382,70.5473,70.4114,70.4386,129200.0
2014-02-12 14:05:00,77.79,77.84,77.79,77.83,45400.0,70.4386,70.4839,70.4386,70.4748,45400.0
2014-02-12 14:10:00,77.83,77.84,77.75,77.8,35900.0,70.4748,70.4839,70.4024,70.4477,35900.0
2014-02-12 14:15:00,77.8,77.84,77.8,77.82,29300.0,70.4477,70.4839,70.4477,70.4658,29300.0
2014-02-12 14:20:00,77.81,77.84,77.8,77.84,34600.0,70.4567,70.4839,70.4477,70.4839,34600.0
2014-02-12 14:25:00,77.84,77.89,77.84,77.85,43300.0,70.4839,70.5292,70.4839,70.4929,43300.0
2014-02-12 14:30:00,77.85,77.86,77.77,77.8,42900.0,70.4929,70.502,70.4205,70.4477,42900.0
2014-02-12 14:35:00,77.81,77.82,77.75,77.76,47700.0,70.4567,70.4658,70.4024,70.4114,47700.0
2014-02-12 14:40:00,77.75,77.8,77.75,77.79,28700.0,70.4024,70.4477,70.4024,70.4386,28700.0
2014-02-12 14:45:00,77.8,77.82,77.73,77.76,36600.0,70.4477,70.4658,70.3843,70.4114,36600.0
2014-02-12 14:50:00,77.75,77.8,77.74,77.77,71100.0,70.4024,70.4477,70.3933,70.4205,71100.0
2014-02-12 14:55:00,77.78,77.84,77.77,77.83,95100.0,70.4296,70.4839,70.4205,70.4748,95100.0
2014-02-12 15:00:00,77.82,77.86,77.81,77.82,77500.0,70.4658,70.502,70.4567,70.4658,77500.0
2014-02-12 15:05:00,77.83,77.86,77.8,77.85,82300.0,70.4748,70.502,70.4477,70.4929,82300.0
2014-02-12 15:10:00,77.85,77.87,77.79,77.85,88500.0,70.4929,70.5111,70.4386,70.4929,88500.0
2014-02-12 15:15:00,77.85,77.89,77.82,77.88,56000.0,70.4929,70.5292,70.4658,70.5201,56000.0
2014-02-12 15:20:00,77.88,77.89,77.83,77.83,38600.0,70.5201,70.5292,70.4748,70.4748,38600.0
2014-02-12 15:25:00,77.84,77.86,77.8,77.81,76500.0,70.4839,70.502,70.4477,70.4567,76500.0
2014-02-12 15:30:00,77.82,77.9,77.82,77.87,103300.0,70.4658,70.5382,70.4658,70.5111,103300.0
2014-02-12 15:35:00,77.87,77.88,77.82,77.84,119200.0,70.5111,70.5201,70.4658,70.4839,119200.0
2014-02-12 15:40:00,77.84,77.92,77.84,77.91,106300.0,70.4839,70.5563,70.4839,70.5473,106300.0
2014-02-12 15:45:00,77.91,77.91,77.85,77.87,210300.0,70.5473,70.5473,70.4929,70.5111,210300.0
2014-02-12 15:50:00,77.87,77.89,77.81,77.82,111400.0,70.5111,70.5292,70.4567,70.4658,111400.0
2014-02-12 15:55:00,77.82,77.96,77.82,77.93,345600.0,70.4658,70.5925,70.4658,70.5654,345600.0
2014-02-13 09:30:00,77.44,77.69,77.2,77.48,306100.0,70.1217,70.3481,69.9044,70.1579,306100.0
2014-02-13 09:35:00,77.48,77.72,77.42,77.72,195600.0,70.1579,70.3752,70.1036,70.3752,195600.0
2014-02-13 09:40:00,77.71,77.86,77.6,77.85,260400.0,70.3662,70.502,70.2666,70.4929,260400.0
2014-02-13 09:45:00,77.86,77.87,77.67,77.69,123300.0,70.502,70.5111,70.33,70.3481,123300.0
2014-02-13 09:50:00,77.7,77.88,77.62,77.86,120300.0,70.3571,70.5201,70.2847,70.502,120300.0
2014-02-13 09:55:00,77.85,77.94,77.8,77.82,80100.0,70.4929,70.5744,70.4477,70.4658,80100.0
2014-02-13 10:00:00,77.82,77.91,77.8,77.88,59800.0,70.4658,70.5473,70.4477,70.5201,59800.0
2014-02-13 10:05:00,77.89,77.94,77.81,77.87,140300.0,70.5292,70.5744,70.4567,70.5111,140300.0
2014-02-13 10:10:00,77.86,77.96,77.82,77.93,41600.0,70.502,70.5925,70.4658,70.5654,41600.0
2014-02-13 10:15:00,77.93,78.03,77.93,77.97,173700.0,70.5654,70.6559,70.5654,70.6016,173700.0
2014-02-13 10:20:00,77.95,77.98,77.84,77.87,101000.0,70.5835,70.6107,70.4839,70.5111,101000.0
2014-02-13 10:25:00,77.87,77.88,77.8,77.8,52200.0,70.5111,70.5201,70.4477,70.4477,52200.0
2014-02-13 10:30:00,77.8,77.83,77.76,77.79,50400.0,70.4477,70.4748,70.4114,70.4386,50400.0
2014-02-13 10:35:00,77.79,77.84,77.71,77.83,83300.0,70.4386,70.4839,70.3662,70.4748,83300.0
2014-02-13 10:40:00,77.83,77.86,77.79,77.83,50600.0,70.4748,70.502,70.4386,70.4748,50600.0
2014-02-13 10:45:00,77.82,77.83,77.78,77.82,42000.0,70.4658,70.4748,70.4296,70.4658,42000.0
2014-02-13 10:50:00,77.82,77.98,77.81,77.96,75800.0,70.4658,70.6107,70.4567,70.5925,75800.0
2014-02-13 10:55:00,77.95,78.06,77.95,78.05,174000.0,70.5835,70.6831,70.5835,70.674,174000.0
2014-02-13 11:00:00,78.06,78.13,78.04,78.11,58200.0,70.6831,70.7465,70.665,70.7284,58200.0
2014-02-13 11:05:00,78.1,78.12,78.08,78.1,48400.0,70.7193,70.7374,70.7012,70.7193,48400.0
2014-02-13 11:10:00,78.1,78.1,78.02,78.04,46700.0,70.7193,70.7193,70.6469,70.665,46700.0
2014-02-13 11:15:00,78.04,78.2,78.04,78.15,74800.0,70.665,70.8099,70.665,70.7646,74800.0
2014-02-13 11:20:00,78.14,78.24,78.12,78.18,90900.0,70.7555,70.8461,70.7374,70.7918,90900.0
2014-02-13 11:25:00,78.19,78.19,78.06,78.1,59000.0,70.8008,70.8008,70.6831,70.7193,59000.0
2014-02-13 11:30:00,78.1,78.14,78.04,78.07,71300.0,70.7193,70.7555,70.665,70.6922,71300.0
2014-02-13 11:35:00,78.06,78.11,78.05,78.11,51700.0,70.6831,70.7284,70.674,70.7284,51700.0
2014-02-13 11:40:00,78.11,78.11,78.03,78.04,61800.0,70.7284,70.7284,70.6559,70.665,61800.0
2014-02-13 11:45:00,78.03,78.11,78.02,78.08,32300.0,70.6559,70.7284,70.6469,70.7012,32300.0
2014-02-13 11:50:00,78.09,78.12,78.07,78.1,27300.0,70.7103,70.7374,70.6922,70.7193,27300.0
2014-02-13 11:55:00,78.1,78.11,77.94,77.94,72500.0,70.7193,70.7284,70.5744,70.5744,72500.0
2014-02-13 12:00:00,77.94,77.95,77.8,77.82,64700.0,70.5744,70.5835,70.4477,70.4658,64700.0
2014-02-13 12:05:00,77.81,77.81,77.76,77.77,55400.0,70.4567,70.4567,70.4114,70.4205,55400.0
2014-02-13 12:10:00,77.76,77.84,77.74,77.76,55000.0,70.4114,70.4839,70.3933,70.4114,55000.0
2014-02-13 12:15:00,77.77,77.83,77.74,77.8,36500.0,70.4205,70.4748,70.3933,70.4477,36500.0
2014-02-13 12:20:00,77.8,77.83,77.77,77.78,31000.0,70.4477,70.4748,70.4205,70.4296,31000.0
2014-02-13 12:25:00,77.79,77.79,77.76,77.79,32200.0,70.4386,70.4386,70.4114,70.4386,32200.0
2014-02-13 12:30:00,77.79,77.82,77.79,77.82,25000.0,70.4386,70.4658,70.4386,70.4658,25000.0
2014-02-13 12:35:00,77.81,77.85,77.81,77.82,35200.0,70.4567,70.4929,70.4567,70.4658,35200.0
2014-02-13 12:40:00,77.82,77.84,77.78,77.79,30400.0,70.4658,70.4839,70.4296,70.4386,30400.0
2014-02-13 12:45:00,77.79,77.8,77.74,77.8,55700.0,70.4386,70.4477,70.3933,70.4477,55700.0
2014-02-13 12:50:00,77.81,77.86,77.79,77.8,35400.0,70.4567,70.502,70.4386,70.4477,35400.0
2014-02-13 12:55:00,77.8,77.8,77.67,77.68,45900.0,70.4477,70.4477,70.33,70.339,45900.0
2014-02-13 13:00:00,77.68,77.7,77.65,77.7,64100.0,70.339,70.3571,70.3118,70.3571,64100.0
2014-02-13 13:05:00,77.7,77.78,77.7,77.76,54700.0,70.3571,70.4296,70.3571,70.4114,54700.0
2014-02-13 13:10:00,77.76,77.76,77.72,77.74,32500.0,70.4114,70.4114,70.3752,70.3933,32500.0
2014-02-13 13:15:00,77.75,77.83,77.74,77.81,81500.0,70.4024,70.4748,70.3933,70.4567,81500.0
2014-02-13 13:20:00,77.81,77.83,77.8,77.82,28100.0,70.4567,70.4748,70.4477,70.4658,28100.0
2014-02-13 13:25:00,77.83,77.83,77.75,77.79,56000.0,70.4748,70.4748,70.4024,70.4386,56000.0
2014-02-13 13:30:00,77.8,77.83,77.77,77.78,28600.0,70.4477,70.4748,70.4205,70.4296,28600.0
2014-02-13 13:35:00,77.78,77.79,77.75,77.79,39000.0,70.4296,70.4386,70.4024,70.4386,39000.0
2014-02-13 13:40:00,77.79,77.81,77.74,77.8,44600.0,70.4386,70.4567,70.3933,70.4477,44600.0
2014-02-13 13:45:00,77.8,77.83,77.78,77.81,26800.0,70.4477,70.4748,70.4296,70.4567,26800.0
2014-02-13 13:50:00,77.81,77.82,77.78,77.78,26900.0,70.4567,70.4658,70.4296,70.4296,26900.0
2014-02-13 13:55:00,77.78,77.8,77.78,77.8,40100.0,70.4296,70.4477,70.4296,70.4477,40100.0
2014-02-13 14:00:00,77.8,77.84,77.8,77.84,46000.0,70.4477,70.4839,70.4477,70.4839,46000.0
2014-02-13 14:05:00,77.84,77.85,77.79,77.81,39000.0,70.4839,70.4929,70.4386,70.4567,39000.0
2014-02-13 14:10:00,77.82,77.86,77.81,77.83,45700.0,70.4658,70.502,70.4567,70.4748,45700.0
2014-02-13 14:15:00,77.83,77.84,77.79,77.79,46600.0,70.4748,70.4839,70.4386,70.4386,46600.0
2014-02-13 14:20:00,77.79,77.82,77.76,77.81,31700.0,70.4386,70.4658,70.4114,70.4567,31700.0
2014-02-13 14:25:00,77.81,77.82,77.76,77.79,29200.0,70.4567,70.4658,70.4114,70.4386,29200.0
2014-02-13 14:30:00,77.78,77.83,77.78,77.81,22800.0,70.4296,70.4748,70.4296,70.4567,22800.0
2014-02-13 14:35:00,77.81,77.83,77.8,77.83,18600.0,70.4567,70.4748,70.4477,70.4748,18600.0
2014-02-13 14:40:00,77.82,77.88,77.81,77.87,40300.0,70.4658,70.5201,70.4567,70.5111,40300.0
2014-02-13 14:45:00,77.87,77.91,77.86,77.9,17100.0,70.5111,70.5473,70.502,70.5382,17100.0
2014-02-13 14:50:00,77.9,77.98,77.9,77.97,56000.0,70.5382,70.6107,70.5382,70.6016,56000.0
2014-02-13 14:55:00,77.97,77.98,77.93,77.93,49800.0,70.6016,70.6107,70.5654,70.5654,49800.0
2014-02-13 15:00:00,77.93,77.94,77.87,77.87,38600.0,70.5654,70.5744,70.5111,70.5111,38600.0
2014-02-13 15:05:00,77.88,77.92,77.84,77.88,88400.0,70.5201,70.5563,70.4839,70.5201,88400.0
2014-02-13 15:10:00,77.87,77.87,77.84,77.85,39800.0,70.5111,70.5111,70.4839,70.4929,39800.0
2014-02-13 15:15:00,77.85,77.88,77.84,77.86,49000.0,70.4929,70.5201,70.4839,70.502,49000.0
2014-02-13 15:20:00,77.86,77.87,77.83,77.86,35600.0,70.502,70.5111,70.4748,70.502,35600.0
2014-02-13 15:25:00,77.86,77.88,77.84,77.85,57600.0,70.502,70.5201,70.4839,70.4929,57600.0
2014-02-13 15:30:00,77.86,77.9,77.85,77.9,49800.0,70.502,70.5382,70.4929,70.5382,49800.0
2014-02-13 15:35:00,77.89,77.92,77.88,77.91,51700.0,70.5292,70.5563,70.5201,70.5473,51700.0
2014-02-13 15:40:00,77.91,77.93,77.87,77.93,78800.0,70.5473,70.5654,70.5111,70.5654,78800.0
2014-02-13 15:45:00,77.94,77.95,77.87,77.92,91900.0,70.5744,70.5835,70.5111,70.5563,91900.0
2014-02-13 15:50:00,77.91,77.96,77.91,77.95,129900.0,70.5473,70.5925,70.5473,70.5835,129900.0
2014-02-13 15:55:00,77.95,77.95,77.86,77.9,190200.0,70.5835,70.5835,70.502,70.5382,190200.0
2014-02-14 09:30:00,77.88,78.12,77.77,77.95,141500.0,70.5201,70.7374,70.4205,70.5835,141500.0
2014-02-14 09:35:00,78.0,78.28,78.0,78.24,135500.0,70.6288,70.8823,70.6288,70.8461,135500.0
2014-02-14 09:40:00,78.22,78.33,78.2,78.25,99400.0,70.828,70.9276,70.8099,70.8551,99400.0
2014-02-14 09:45:00,78.25,78.45,78.25,78.45,72200.0,70.8551,71.0362,70.8551,71.0362,72200.0
2014-02-14 09:50:00,78.45,78.75,77.79,78.62,353300.0,71.0362,71.3079,70.4386,71.1902,353300.0
2014-02-14 09:55:00,78.62,78.69,78.49,78.57,134800.0,71.1902,71.2536,71.0725,71.1449,134800.0
2014-02-14 10:00:00,78.56,78.67,78.56,78.61,126000.0,71.1358,71.2354,71.1358,71.1811,126000.0
2014-02-14 10:05:00,78.6,78.67,78.57,78.6,68800.0,71.1721,71.2354,71.1449,71.1721,68800.0
2014-02-14 10:10:00,78.59,78.78,78.59,78.78,111800.0,71.163,71.3351,71.163,71.3351,111800.0
2014-02-14 10:15:00,78.76,78.83,78.75,78.76,141600.0,71.3169,71.3803,71.3079,71.3169,141600.0
2014-02-14 10:20:00,78.76,78.8,78.75,78.78,94400.0,71.3169,71.3532,71.3079,71.3351,94400.0
2014-02-14 10:25:00,78.78,78.9,78.77,78.88,156400.0,71.3351,71.4437,71.326,71.4256,156400.0
2014-02-14 10:30:00,78.87,78.92,78.86,78.91,64900.0,71.4165,71.4618,71.4075,71.4528,64900.0
2014-02-14 10:35:00,78.91,78.94,78.88,78.91,93900.0,71.4528,71.4799,71.4256,71.4528,93900.0
2014-02-14 10:40:00,78.9,78.92,78.87,78.91,68700.0,71.4437,71.4618,71.4165,71.4528,68700.0
2014-02-14 10:45:00,78.9,78.9,78.77,78.8,109700.0,71.4437,71.4437,71.326,71.3532,109700.0
2014-02-14 10:50:00,78.79,78.86,78.77,78.81,69300.0,71.3441,71.4075,71.326,71.3622,69300.0
2014-02-14 10:55:00,78.81,78.86,78.8,78.85,68100.0,71.3622,71.4075,71.3532,71.3984,68100.0
2014-02-14 11:00:00,78.86,78.93,78.85,78.91,60700.0,71.4075,71.4709,71.3984,71.4528,60700.0
2014-02-14 11:05:00,78.91,79.0,78.9,78.96,120800.0,71.4528,71.5343,71.4437,71.498,120800.0
2014-02-14 11:10:00,78.96,78.99,78.96,78.99,64600.0,71.498,71.5252,71.498,71.5252,64600.0
2014-02-14 11:15:00,78.99,79.09,78.99,79.06,106200.0,71.5252,71.6158,71.5252,71.5886,106200.0
2014-02-14 11:20:00,79.06,79.07,79.0,79.01,36600.0,71.5886,71.5976,71.5343,71.5433,36600.0
2014-02-14 11:25:00,79.02,79.07,79.01,79.02,42700.0,71.5524,71.5976,71.5433,71.5524,42700.0
2014-02-14 11:30:00,79.02,79.04,79.0,79.01,38600.0,71.5524,71.5705,71.5343,71.5433,38600.0
2014-02-14 11:35:00,79.0,79.03,78.98,79.01,51900.0,71.5343,71.5614,71.5162,71.5433,51900.0
2014-02-14 11:40:00,79.02,79.1,79.0,79.06,77700.0,71.5524,71.6248,71.5343,71.5886,77700.0
2014-02-14 11:45:00,79.07,79.07,79.0,79.01,43700.0,71.5976,71.5976,71.5343,71.5433,43700.0
2014-02-14 11:50:00,79.01,79.02,78.92,78.99,67200.0,71.5433,71.5524,71.4618,71.5252,67200.0
2014-02-14 11:55:00,79.0,79.04,79.0,79.01,37300.0,71.5343,71.5705,71.5343,71.5433,37300.0
2014-02-14 12:00:00,79.02,79.03,78.97,79.0,39900.0,71.5524,71.5614,71.5071,71.5343,39900.0
2014-02-14 12:05:00,79.01,79.03,78.98,78.98,35900.0,71.5433,71.5614,71.5162,71.5162,35900.0
2014-02-14 12:10:00,78.99,79.05,78.99,79.03,40300.0,71.5252,71.5795,71.5252,71.5614,40300.0
2014-02-14 12:15:00,79.02,79.04,78.98,79.01,33400.0,71.5524,71.5705,71.5162,71.5433,33400.0
2014-02-14 12:20:00,79.01,79.05,78.99,79.05,66000.0,71.5433,71.5795,71.5252,71.5795,66000.0
2014-02-14 12:25:00,79.05,79.05,79.01,79.02,25000.0,71.5795,71.5795,71.5433,71.5524,25000.0
2014-02-14 12:30:00,79.03,79.05,79.0,79.03,52600.0,71.5614,71.5795,71.5343,71.5614,52600.0
2014-02-14 12:35:00,79.03,79.03,78.97,79.02,36200.0,71.5614,71.5614,71.5071,71.5524,36200.0
2014-02-14 12:40:00,79.02,79.08,79.0,79.07,27100.0,71.5524,71.6067,71.5343,71.5976,27100.0
2014-02-14 12:45:00,79.08,79.17,79.07,79.17,47800.0,71.6067,71.6882,71.5976,71.6882,47800.0
2014-02-14 12:50:00,79.16,79.19,79.13,79.13,58800.0,71.6791,71.7063,71.652,71.652,58800.0
2014-02-14 12:55:00,79.14,79.15,79.08,79.12,71000.0,71.661,71.6701,71.6067,71.6429,71000.0
2014-02-14 13:00:00,79.11,79.19,79.11,79.19,41400.0,71.6339,71.7063,71.6339,71.7063,41400.0
2014-02-14 13:05:00,79.19,79.24,79.17,79.23,52900.0,71.7063,71.7516,71.6882,71.7425,52900.0
2014-02-14 13:10:00,79.23,79.26,79.2,79.2,44800.0,71.7425,71.7697,71.7154,71.7154,44800.0
2014-02-14 13:15:00,79.2,79.25,79.18,79.18,43100.0,71.7154,71.7606,71.6973,71.6973,43100.0
2014-02-14 13:20:00,79.19,79.3,79.18,79.26,32900.0,71.7063,71.8059,71.6973,71.7697,32900.0
2014-02-14 13:25:00,79.26,79.38,79.26,79.38,48100.0,71.7697,71.8784,71.7697,71.8784,48100.0
2014-02-14 13:30:00,79.39,79.41,79.32,79.33,45200.0,71.8874,71.9055,71.824,71.8331,45200.0
2014-02-14 13:35:00,79.33,79.4,79.32,79.4,44300.0,71.8331,71.8965,71.824,71.8965,44300.0
2014-02-14 13:40:00,79.39,79.41,79.34,79.37,40900.0,71.8874,71.9055,71.8421,71.8693,40900.0
2014-02-14 13:45:00,79.36,79.45,79.33,79.37,76000.0,71.8602,71.9417,71.8331,71.8693,76000.0
2014-02-14 13:50:00,79.37,79.44,79.35,79.37,96700.0,71.8693,71.9327,71.8512,71.8693,96700.0
2014-02-14 13:55:00,79.37,79.37,79.29,79.29,47600.0,71.8693,71.8693,71.7969,71.7969,47600.0
2014-02-14 14:00:00,79.3,79.3,79.25,79.27,75500.0,71.8059,71.8059,71.7606,71.7787,75500.0
2014-02-14 14:05:00,79.27,79.27,79.22,79.27,117600.0,71.7787,71.7787,71.7335,71.7787,117600.0
2014-02-14 14:10:00,79.27,79.32,79.26,79.31,84300.0,71.7787,71.824,71.7697,71.815,84300.0
2014-02-14 14:15:00,79.32,79.38,79.31,79.35,46900.0,71.824,71.8784,71.815,71.8512,46900.0
2014-02-14 14:20:00,79.35,79.36,79.28,79.28,38800.0,71.8512,71.8602,71.7878,71.7878,38800.0
2014-02-14 14:25:00,79.29,79.33,79.28,79.29,43500.0,71.7969,71.8331,71.7878,71.7969,43500.0
2014-02-14 14:30:00,79.29,79.31,79.28,79.29,56100.0,71.7969,71.815,71.7878,71.7969,56100.0
2014-02-14 14:35:00,79.29,79.35,79.29,79.34,25700.0,71.7969,71.8512,71.7969,71.8421,25700.0
2014-02-14 14:40:00,79.34,79.39,79.34,79.39,65900.0,71.8421,71.8874,71.8421,71.8874,65900.0
2014-02-14 14:45:00,79.38,79.44,79.38,79.44,27500.0,71.8784,71.9327,71.8784,71.9327,27500.0
2014-02-14 14:50:00,79.44,79.47,79.43,79.44,81600.0,71.9327,71.9598,71.9236,71.9327,81600.0
2014-02-14 14:55:00,79.43,79.46,79.42,79.43,61600.0,71.9236,71.9508,71.9146,71.9236,61600.0
2014-02-14 15:00:00,79.43,79.45,79.42,79.45,51600.0,71.9236,71.9417,71.9146,71.9417,51600.0
2014-02-14 15:05:00,79.45,79.47,79.41,79.42,65800.0,71.9417,71.9598,71.9055,71.9146,65800.0
2014-02-14 15:10:00,79.41,79.44,79.36,79.36,45100.0,71.9055,71.9327,71.8602,71.8602,45100.0
2014-02-14 15:15:00,79.37,79.37,79.27,79.27,60100.0,71.8693,71.8693,71.7787,71.7787,60100.0
2014-02-14 15:20:00,79.27,79.33,79.25,79.33,62900.0,71.7787,71.8331,71.7606,71.8331,62900.0
2014-02-14 15:25:00,79.32,79.33,79.27,79.27,52100.0,71.824,71.8331,71.7787,71.7787,52100.0
2014-02-14 15:30:00,79.28,79.32,79.27,79.3,71800.0,71.7878,71.824,71.7787,71.8059,71800.0
2014-02-14 15:35:00,79.31,79.32,79.25,79.27,82000.0,71.815,71.824,71.7606,71.7787,82000.0
2014-02-14 15:40:00,79.28,79.28,79.24,79.27,150400.0,71.7878,71.7878,71.7516,71.7787,150400.0
2014-02-14 15:45:00,79.26,79.28,79.24,79.27,177600.0,71.7697,71.7878,71.7516,71.7787,177600.0
2014-02-14 15:50:00,79.26,79.29,79.23,79.23,201100.0,71.7697,71.7969,71.7425,71.7425,201100.0
2014-02-14 15:55:00,79.23,79.3,79.21,79.21,303800.0,71.7425,71.8059,71.7244,71.7244,303800.0
2014-02-18 09:30:00,79.5,79.84,79.5,79.66,349400.0,71.987,72.2949,71.987,72.1319,349400.0
2014-02-18 09:35:00,79.67,79.73,79.59,79.72,93300.0,72.1409,72.1953,72.0685,72.1862,93300.0
2014-02-18 09:40:00,79.72,79.78,79.53,79.56,106700.0,72.1862,72.2406,72.0142,72.0413,106700.0
2014-02-18 09:45:00,79.56,79.75,79.56,79.59,166100.0,72.0413,72.2134,72.0413,72.0685,166100.0
2014-02-18 09:50:00,79.59,79.69,79.53,79.55,153000.0,72.0685,72.1591,72.0142,72.0323,153000.0
2014-02-18 09:55:00,79.55,79.61,79.5,79.59,104500.0,72.0323,72.0866,71.987,72.0685,104500.0
2014-02-18 10:00:00,79.59,79.79,79.53,79.61,171500.0,72.0685,72.2496,72.0142,72.0866,171500.0
2014-02-18 10:05:00,79.6,79.65,79.53,79.61,73800.0,72.0776,72.1228,72.0142,72.0866,73800.0
2014-02-18 10:10:00,79.61,79.61,79.51,79.56,68100.0,72.0866,72.0866,71.9961,72.0413,68100.0
2014-02-18 10:15:00,79.55,79.68,79.55,79.65,55000.0,72.0323,72.15,72.0323,72.1228,55000.0
2014-02-18 10:20:00,79.65,79.8,79.65,79.8,100300.0,72.1228,72.2587,72.1228,72.2587,100300.0
2014-02-18 10:25:00,79.79,79.88,79.77,79.87,68300.0,72.2496,72.3311,72.2315,72.322,68300.0
2014-02-18 10:30:00,79.87,79.91,79.83,79.89,60000.0,72.322,72.3583,72.2858,72.3402,60000.0
2014-02-18 10:35:00,79.9,79.95,79.85,79.93,61500.0,72.3492,72.3945,72.3039,72.3764,61500.0
2014-02-18 10:40:00,79.93,79.95,79.89,79.95,83400.0,72.3764,72.3945,72.3402,72.3945,83400.0
2014-02-18 10:45:00,79.95,79.98,79.86,79.88,69900.0,72.3945,72.4216,72.313,72.3311,69900.0
2014-02-18 10:50:00,79.88,79.9,79.81,79.86,60700.0,72.3311,72.3492,72.2677,72.313,60700.0
2014-02-18 10:55:00,79.86,79.91,79.83,79.88,60200.0,72.313,72.3583,72.2858,72.3311,60200.0
2014-02-18 11:00:00,79.87,79.93,79.85,79.92,98000.0,72.322,72.3764,72.3039,72.3673,98000.0
2014-02-18 11:05:00,79.92,79.98,79.91,79.98,32100.0,72.3673,72.4216,72.3583,72.4216,32100.0
2014-02-18 11:10:00,79.98,80.0,79.88,79.88,69000.0,72.4216,72.4398,72.3311,72.3311,69000.0
2014-02-18 11:15:00,79.89,79.91,79.84,79.89,63000.0,72.3402,72.3583,72.2949,72.3402,63000.0
2014-02-18 11:20:00,79.9,79.9,79.84,79.85,34600.0,72.3492,72.3492,72.2949,72.3039,34600.0
2014-02-18 11:25:00,79.84,79.89,79.78,79.89,77800.0,72.2949,72.3402,72.2406,72.3402,77800.0
2014-02-18 11:30:00,79.89,79.93,79.87,79.89,50200.0,72.3402,72.3764,72.322,72.3402,50200.0
2014-02-18 11:35:00,79.87,79.94,79.85,79.94,53300.0,72.322,72.3854,72.3039,72.3854,53300.0
2014-02-18 11:40:00,79.93,79.99,79.92,79.99,51500.0,72.3764,72.4307,72.3673,72.4307,51500.0
2014-02-18 11:45:00,79.98,79.99,79.94,79.95,51300.0,72.4216,72.4307,72.3854,72.3945,51300.0
2014-02-18 11:50:00,79.95,79.99,79.93,79.97,47100.0,72.3945,72.4307,72.3764,72.4126,47100.0
2014-02-18 11:55:00,79.97,79.97,79.91,79.91,83900.0,72.4126,72.4126,72.3583,72.3583,83900.0
2014-02-18 12:00:00,79.91,79.95,79.91,79.94,45600.0,72.3583,72.3945,72.3583,72.3854,45600.0
2014-02-18 12:05:00,79.94,79.94,79.86,79.86,78900.0,72.3854,72.3854,72.313,72.313,78900.0
2014-02-18 12:10:00,79.86,79.89,79.84,79.85,45600.0,72.313,72.3402,72.2949,72.3039,45600.0
2014-02-18 12:15:00,79.85,79.86,79.78,79.79,61000.0,72.3039,72.313,72.2406,72.2496,61000.0
2014-02-18 12:20:00,79.8,79.85,79.76,79.85,43100.0,72.2587,72.3039,72.2224,72.3039,43100.0
2014-02-18 12:25:00,79.86,79.89,79.81,79.81,45000.0,72.313,72.3402,72.2677,72.2677,45000.0
2014-02-18 12:30:00,79.81,79.87,79.81,79.87,43000.0,72.2677,72.322,72.2677,72.322,43000.0
2014-02-18 12:35:00,79.86,79.91,79.84,79.87,50000.0,72.313,72.3583,72.2949,72.322,50000.0
2014-02-18 12:40:00,79.87,79.93,79.84,79.92,75400.0,72.322,72.3764,72.2949,72.3673,75400.0
2014-02-18 12:45:00,79.93,79.95,79.88,79.9,41900.0,72.3764,72.3945,72.3311,72.3492,41900.0
2014-02-18 12:50:00,79.91,79.96,79.86,79.86,35900.0,72.3583,72.4035,72.313,72.313,35900.0
2014-02-18 12:55:00,79.87,79.9,79.85,79.87,23400.0,72.322,72.3492,72.3039,72.322,23400.0
2014-02-18 13:00:00,79.87,79.89,79.77,79.79,34700.0,72.322,72.3402,72.2315,72.2496,34700.0
2014-02-18 13:05:00,79.8,79.83,79.77,79.79,46800.0,72.2587,72.2858,72.2315,72.2496,46800.0
2014-02-18 13:10:00,79.78,79.79,79.71,79.75,33500.0,72.2406,72.2496,72.1772,72.2134,33500.0
2014-02-18 13:15:00,79.75,79.79,79.72,79.72,42800.0,72.2134,72.2496,72.1862,72.1862,42800.0
2014-02-18 13:20:00,79.71,79.73,79.67,79.67,24600.0,72.1772,72.1953,72.1409,72.1409,24600.0
2014-02-18 13:25:00,79.67,79.69,79.64,79.65,24000.0,72.1409,72.1591,72.1138,72.1228,24000.0
2014-02-18 13:30:00,79.65,79.66,79.58,79.62,36000.0,72.1228,72.1319,72.0595,72.0957,36000.0
2014-02-18 13:35:00,79.62,79.68,79.61,79.62,34900.0,72.0957,72.15,72.0866,72.0957,34900.0
2014-02-18 13:40:00,79.61,79.62,79.51,79.55,76900.0,72.0866,72.0957,71.9961,72.0323,76900.0
2014-02-18 13:45:00,79.55,79.59,79.46,79.57,93100.0,72.0323,72.0685,71.9508,72.0504,93100.0
2014-02-18 13:50:00,79.57,79.57,79.51,79.54,25500.0,72.0504,72.0504,71.9961,72.0232,25500.0
2014-02-18 13:55:00,79.54,79.56,79.49,79.56,41900.0,72.0232,72.0413,71.978,72.0413,41900.0
2014-02-18 14:00:00,79.55,79.66,79.55,79.62,37300.0,72.0323,72.1319,72.0323,72.0957,37300.0
2014-02-18 14:05:00,79.62,79.66,79.62,79.64,23400.0,72.0957,72.1319,72.0957,72.1138,23400.0
2014-02-18 14:10:00,79.64,79.67,79.63,79.63,50600.0,72.1138,72.1409,72.1047,72.1047,50600.0
2014-02-18 14:15:00,79.63,79.68,79.62,79.66,30900.0,72.1047,72.15,72.0957,72.1319,30900.0
2014-02-18 14:20:00,79.67,79.69,79.65,79.66,38500.0,72.1409,72.1591,72.1228,72.1319,38500.0
2014-02-18 14:25:00,79.67,79.67,79.53,79.53,30300.0,72.1409,72.1409,72.0142,72.0142,30300.0
2014-02-18 14:30:00,79.53,79.56,79.47,79.5,68100.0,72.0142,72.0413,71.9598,71.987,68100.0
2014-02-18 14:35:00,79.5,79.52,79.45,79.49,85500.0,71.987,72.0051,71.9417,71.978,85500.0
2014-02-18 14:40:00,79.49,79.52,79.49,79.51,46400.0,71.978,72.0051,71.978,71.9961,46400.0
2014-02-18 14:45:00,79.51,79.51,79.48,79.5,57700.0,71.9961,71.9961,71.9689,71.987,57700.0
2014-02-18 14:50:00,79.51,79.51,79.43,79.43,46400.0,71.9961,71.9961,71.9236,71.9236,46400.0
2014-02-18 14:55:00,79.44,79.47,79.43,79.46,65400.0,71.9327,71.9598,71.9236,71.9508,65400.0
2014-02-18 15:00:00,79.46,79.49,79.43,79.45,78100.0,71.9508,71.978,71.9236,71.9417,78100.0
2014-02-18 15:05:00,79.45,79.48,79.43,79.43,32000.0,71.9417,71.9689,71.9236,71.9236,32000.0
2014-02-18 15:10:00,79.43,79.54,79.43,79.53,34200.0,71.9236,72.0232,71.9236,72.0142,34200.0
2014-02-18 15:15:00,79.53,79.58,79.52,79.57,28000.0,72.0142,72.0595,72.0051,72.0504,28000.0
2014-02-18 15:20:00,79.58,79.61,79.54,79.56,55500.0,72.0595,72.0866,72.0232,72.0413,55500.0
2014-02-18 15:25:00,79.56,79.62,79.54,79.6,62500.0,72.0413,72.0957,72.0232,72.0776,62500.0
2014-02-18 15:30:00,79.6,79.6,79.58,79.59,34700.0,72.0776,72.0776,72.0595,72.0685,34700.0
2014-02-18 15:35:00,79.59,79.62,79.56,79.6,75400.0,72.0685,72.0957,72.0413,72.0776,75400.0
2014-02-18 15:40:00,79.61,79.64,79.59,79.64,58400.0,72.0866,72.1138,72.0685,72.1138,58400.0
2014-02-18 15:45:00,79.64,79.64,79.57,79.61,137500.0,72.1138,72.1138,72.0504,72.0866,137500.0
2014-02-18 15:50:00,79.61,79.67,79.6,79.6,86500.0,72.0866,72.1409,72.0776,72.0776,86500.0
2014-02-18 15:55:00,79.61,79.62,79.56,79.58,236200.0,72.0866,72.0957,72.0413,72.0595,236200.0
2014-02-19 09:30:00,79.5,79.56,79.24,79.37,253000.0,71.987,72.0413,71.7516,71.8693,253000.0
2014-02-19 09:35:00,79.32,79.37,79.21,79.31,111500.0,71.824,71.8693,71.7244,71.815,111500.0
2014-02-19 09:40:00,79.31,79.35,79.12,79.15,131800.0,71.815,71.8512,71.6429,71.6701,131800.0
2014-02-19 09:45:00,79.13,79.27,79.1,79.23,220300.0,71.652,71.7787,71.6248,71.7425,220300.0
2014-02-19 09:50:00,79.23,79.51,79.23,79.45,215900.0,71.7425,71.9961,71.7425,71.9417,215900.0
2014-02-19 09:55:00,79.45,79.51,79.37,79.49,66800.0,71.9417,71.9961,71.8693,71.978,66800.0
2014-02-19 10:00:00,79.5,79.52,79.36,79.41,81100.0,71.987,72.0051,71.8602,71.9055,81100.0
2014-02-19 10:05:00,79.4,79.57,79.36,79.45,183000.0,71.8965,72.0504,71.8602,71.9417,183000.0
2014-02-19 10:10:00,79.45,79.66,79.43,79.64,60600.0,71.9417,72.1319,71.9236,72.1138,60600.0
2014-02-19 10:15:00,79.64,79.7,79.61,79.62,163600.0,72.1138,72.1681,72.0866,72.0957,163600.0
2014-02-19 10:20:00,79.63,79.63,79.54,79.59,49700.0,72.1047,72.1047,72.0232,72.0685,49700.0
2014-02-19 10:25:00,79.6,79.61,79.54,79.57,48300.0,72.0776,72.0866,72.0232,72.0504,48300.0
2014-02-19 10:30:00,79.56,79.61,79.52,79.52,39300.0,72.0413,72.0866,72.0051,72.0051,39300.0
2014-02-19 10:35:00,79.52,79.62,79.52,79.6,70500.0,72.0051,72.0957,72.0051,72.0776,70500.0
2014-02-19 10:40:00,79.6,79.64,79.59,79.62,51800.0,72.0776,72.1138,72.0685,72.0957,51800.0
2014-02-19 10:45:00,79.61,79.66,79.59,79.66,45300.0,72.0866,72.1319,72.0685,72.1319,45300.0
2014-02-19 10:50:00,79.65,79.68,79.64,79.66,43500.0,72.1228,72.15,72.1138,72.1319,43500.0
2014-02-19 10:55:00,79.66,79.74,79.65,79.71,77000.0,72.1319,72.2043,72.1228,72.1772,77000.0
2014-02-19 11:00:00,79.7,79.76,79.7,79.75,55700.0,72.1681,72.2224,72.1681,72.2134,55700.0
2014-02-19 11:05:00,79.76,79.78,79.74,79.75,50700.0,72.2224,72.2406,72.2043,72.2134,50700.0
2014-02-19 11:10:00,79.75,79.75,79.71,79.73,47700.0,72.2134,72.2134,72.1772,72.1953,47700.0
2014-02-19 11:15:00,79.72,79.78,79.72,79.74,38600.0,72.1862,72.2406,72.1862,72.2043,38600.0
2014-02-19 11:20:00,79.74,79.74,79.67,79.7,41300.0,72.2043,72.2043,72.1409,72.1681,41300.0
2014-02-19 11:25:00,79.69,79.73,79.67,79.67,88200.0,72.1591,72.1953,72.1409,72.1409,88200.0
2014-02-19 11:30:00,79.67,79.68,79.58,79.59,35100.0,72.1409,72.15,72.0595,72.0685,35100.0
2014-02-19 11:35:00,79.59,79.6,79.48,79.51,52900.0,72.0685,72.0776,71.9689,71.9961,52900.0
2014-02-19 11:40:00,79.51,79.57,79.48,79.56,38200.0,71.9961,72.0504,71.9689,72.0413,38200.0
2014-02-19 11:45:00,79.56,79.59,79.53,79.56,43500.0,72.0413,72.0685,72.0142,72.0413,43500.0
2014-02-19 11:50:00,79.55,79.59,79.53,79.53,34800.0,72.0323,72.0685,72.0142,72.0142,34800.0
2014-02-19 11:55:00,79.54,79.56,79.28,79.28,76900.0,72.0232,72.0413,71.7878,71.7878,76900.0
2014-02-19 12:00:00,79.27,79.31,79.17,79.31,107300.0,71.7787,71.815,71.6882,71.815,107300.0
2014-02-19 12:05:00,79.3,79.33,79.23,79.23,45000.0,71.8059,71.8331,71.7425,71.7425,45000.0
2014-02-19 12:10:00,79.23,79.3,79.18,79.29,48100.0,71.7425,71.8059,71.6973,71.7969,48100.0
2014-02-19 12:15:00,79.29,79.29,79.09,79.1,97300.0,71.7969,71.7969,71.6158,71.6248,97300.0
2014-02-19 12:20:00,79.11,79.14,79.03,79.06,114600.0,71.6339,71.661,71.5614,71.5886,114600.0
2014-02-19 12:25:00,79.07,79.07,78.91,78.92,146800.0,71.5976,71.5976,71.4528,71.4618,146800.0
2014-02-19 12:30:00,78.94,79.04,78.93,78.97,99200.0,71.4799,71.5705,71.4709,71.5071,99200.0
2014-02-19 12:35:00,78.97,78.98,78.92,78.92,71000.0,71.5071,71.5162,71.4618,71.4618,71000.0
2014-02-19 12:40:00,78.93,78.94,78.86,78.92,57700.0,71.4709,71.4799,71.4075,71.4618,57700.0
2014-02-19 12:45:00,78.91,78.92,78.86,78.9,47300.0,71.4528,71.4618,71.4075,71.4437,47300.0
2014-02-19 12:50:00,78.9,78.91,78.86,78.87,43700.0,71.4437,71.4528,71.4075,71.4165,43700.0
2014-02-19 12:55:00,78.87,78.9,78.86,78.9,50400.0,71.4165,71.4437,71.4075,71.4437,50400.0
2014-02-19 13:00:00,78.89,78.9,78.81,78.81,69800.0,71.4347,71.4437,71.3622,71.3622,69800.0
2014-02-19 13:05:00,78.82,78.91,78.8,78.91,59400.0,71.3713,71.4528,71.3532,71.4528,59400.0
2014-02-19 13:10:00,78.9,79.0,78.9,78.98,51300.0,71.4437,71.5343,71.4437,71.5162,51300.0
2014-02-19 13:15:00,78.98,79.03,78.98,79.03,31700.0,71.5162,71.5614,71.5162,71.5614,31700.0
2014-02-19 13:20:00,79.03,79.05,79.02,79.05,34900.0,71.5614,71.5795,71.5524,71.5795,34900.0
2014-02-19 13:25:00,79.05,79.07,79.02,79.04,25800.0,71.5795,71.5976,71.5524,71.5705,25800.0
2014-02-19 13:30:00,79.05,79.05,79.02,79.02,30300.0,71.5795,71.5795,71.5524,71.5524,30300.0
2014-02-19 13:35:00,79.02,79.04,78.98,79.02,34000.0,71.5524,71.5705,71.5162,71.5524,34000.0
2014-02-19 13:40:00,79.02,79.05,78.98,79.0,31000.0,71.5524,71.5795,71.5162,71.5343,31000.0
2014-02-19 13:45:00,79.0,79.05,78.99,79.04,34000.0,71.5343,71.5795,71.5252,71.5705,34000.0
2014-02-19 13:50:00,79.05,79.14,79.05,79.13,35900.0,71.5795,71.661,71.5795,71.652,35900.0
2014-02-19 13:55:00,79.14,79.16,79.01,79.01,41800.0,71.661,71.6791,71.5433,71.5433,41800.0
2014-02-19 14:00:00,79.01,79.18,78.97,79.08,50900.0,71.5433,71.6973,71.5071,71.6067,50900.0
2014-02-19 14:05:00,79.08,79.32,79.06,79.28,82900.0,71.6067,71.824,71.5886,71.7878,82900.0
2014-02-19 14:10:00,79.27,79.3,79.19,79.22,66500.0,71.7787,71.8059,71.7063,71.7335,66500.0
2014-02-19 14:15:00,79.22,79.3,79.12,79.29,61500.0,71.7335,71.8059,71.6429,71.7969,61500.0
2014-02-19 14:20:00,79.29,79.3,79.09,79.23,95900.0,71.7969,71.8059,71.6158,71.7425,95900.0
2014-02-19 14:25:00,79.23,79.34,79.2,79.34,88200.0,71.7425,71.8421,71.7154,71.8421,88200.0
2014-02-19 14:30:00,79.33,79.35,79.25,79.28,67000.0,71.8331,71.8512,71.7606,71.7878,67000.0
2014-02-19 14:35:00,79.29,79.34,79.22,79.3,63100.0,71.7969,71.8421,71.7335,71.8059,63100.0
2014-02-19 14:40:00,79.3,79.35,79.21,79.21,128300.0,71.8059,71.8512,71.7244,71.7244,128300.0
2014-02-19 14:45:00,79.2,79.23,79.12,79.18,49700.0,71.7154,71.7425,71.6429,71.6973,49700.0
2014-02-19 14:50:00,79.19,79.23,79.16,79.18,58900.0,71.7063,71.7425,71.6791,71.6973,58900.0
2014-02-19 14:55:00,79.18,79.21,79.07,79.17,71300.0,71.6973,71.7244,71.5976,71.6882,71300.0
2014-02-19 15:00:00,79.15,79.24,79.13,79.17,57500.0,71.6701,71.7516,71.652,71.6882,57500.0
2014-02-19 15:05:00,79.17,79.26,79.17,79.24,59500.0,71.6882,71.7697,71.6882,71.7516,59500.0
2014-02-19 15:10:00,79.23,79.24,79.08,79.14,86600.0,71.7425,71.7516,71.6067,71.661,86600.0
2014-02-19 15:15:00,79.15,79.18,79.04,79.05,86100.0,71.6701,71.6973,71.5705,71.5795,86100.0
2014-02-19 15:20:00,79.04,79.06,79.0,79.03,65800.0,71.5705,71.5886,71.5343,71.5614,65800.0
2014-02-19 15:25:00,79.03,79.04,78.96,78.98,63600.0,71.5614,71.5705,71.498,71.5162,63600.0
2014-02-19 15:30:00,78.97,79.02,78.92,78.93,128800.0,71.5071,71.5524,71.4618,71.4709,128800.0
2014-02-19 15:35:00,78.93,78.97,78.91,78.96,103700.0,71.4709,71.5071,71.4528,71.498,103700.0
2014-02-19 15:40:00,78.96,79.02,78.95,78.97,139700.0,71.498,71.5524,71.489,71.5071,139700.0
2014-02-19 15:45:00,78.97,79.0,78.9,78.9,192100.0,71.5071,71.5343,71.4437,71.4437,192100.0
2014-02-19 15:50:00,78.91,78.98,78.87,78.88,219600.0,71.4528,71.5162,71.4165,71.4256,219600.0
2014-02-19 15:55:00,78.88,78.95,78.86,78.87,304000.0,71.4256,71.489,71.4075,71.4165,304000.0
2014-02-20 09:30:00,79.21,79.31,79.12,79.24,169900.0,71.7244,71.815,71.6429,71.7516,169900.0
2014-02-20 09:35:00,79.23,79.6,79.22,79.34,153400.0,71.7425,72.0776,71.7335,71.8421,153400.0
2014-02-20 09:40:00,79.32,79.5,79.24,79.46,116700.0,71.824,71.987,71.7516,71.9508,116700.0
2014-02-20 09:45:00,79.46,79.52,79.45,79.49,77200.0,71.9508,72.0051,71.9417,71.978,77200.0
2014-02-20 09:50:00,79.49,79.65,79.45,79.46,91900.0,71.978,72.1228,71.9417,71.9508,91900.0
2014-02-20 09:55:00,79.46,79.5,79.35,79.42,90400.0,71.9508,71.987,71.8512,71.9146,90400.0
2014-02-20 10:00:00,79.42,79.42,79.21,79.3,80900.0,71.9146,71.9146,71.7244,71.8059,80900.0
2014-02-20 10:05:00,79.31,79.33,79.06,79.07,46600.0,71.815,71.8331,71.5886,71.5976,46600.0
2014-02-20 10:10:00,79.07,79.31,79.05,79.29,73100.0,71.5976,71.815,71.5795,71.7969,73100.0
2014-02-20 10:15:00,79.28,79.39,79.25,79.29,62400.0,71.7878,71.8874,71.7606,71.7969,62400.0
2014-02-20 10:20:00,79.31,79.33,79.24,79.24,37200.0,71.815,71.8331,71.7516,71.7516,37200.0
2014-02-20 10:25:00,79.24,79.28,79.2,79.2,44200.0,71.7516,71.7878,71.7154,71.7154,44200.0
2014-02-20 10:30:00,79.2,79.31,79.19,79.27,53300.0,71.7154,71.815,71.7063,71.7787,53300.0
2014-02-20 10:35:00,79.26,79.29,79.17,79.22,49900.0,71.7697,71.7969,71.6882,71.7335,49900.0
2014-02-20 10:40:00,79.21,79.24,79.18,79.2,60000.0,71.7244,71.7516,71.6973,71.7154,60000.0
2014-02-20 10:45:00,79.2,79.25,79.19,79.24,36500.0,71.7154,71.7606,71.7063,71.7516,36500.0
2014-02-20 10:50:00,79.24,79.26,79.17,79.22,36600.0,71.7516,71.7697,71.6882,71.7335,36600.0
2014-02-20 10:55:00,79.24,79.28,79.19,79.19,55400.0,71.7516,71.7878,71.7063,71.7063,55400.0
2014-02-20 11:00:00,79.2,79.28,79.18,79.28,48700.0,71.7154,71.7878,71.6973,71.7878,48700.0
2014-02-20 11:05:00,79.26,79.28,79.2,79.21,65600.0,71.7697,71.7878,71.7154,71.7244,65600.0
2014-02-20 11:10:00,79.21,79.21,79.03,79.05,47000.0,71.7244,71.7244,71.5614,71.5795,47000.0
2014-02-20 11:15:00,79.04,79.09,79.01,79.04,59000.0,71.5705,71.6158,71.5433,71.5705,59000.0
2014-02-20 11:20:00,79.03,79.03,79.0,79.0,68000.0,71.5614,71.5614,71.5343,71.5343,68000.0
2014-02-20 11:25:00,79.01,79.05,78.96,78.97,104900.0,71.5433,71.5795,71.498,71.5071,104900.0
2014-02-20 11:30:00,78.97,79.1,78.95,79.09,37200.0,71.5071,71.6248,71.489,71.6158,37200.0
2014-02-20 11:35:00,79.1,79.22,79.09,79.13,54300.0,71.6248,71.7335,71.6158,71.652,54300.0
2014-02-20 11:40:00,79.14,79.17,79.03,79.03,37900.0,71.661,71.6882,71.5614,71.5614,37900.0
2014-02-20 11:45:00,79.04,79.05,78.98,79.0,57400.0,71.5705,71.5795,71.5162,71.5343,57400.0
2014-02-20 11:50:00,79.01,79.02,78.87,78.88,56600.0,71.5433,71.5524,71.4165,71.4256,56600.0
2014-02-20 11:55:00,78.89,78.92,78.85,78.86,40800.0,71.4347,71.4618,71.3984,71.4075,40800.0
2014-02-20 12:00:00,78.87,78.92,78.84,78.9,38800.0,71.4165,71.4618,71.3894,71.4437,38800.0
2014-02-20 12:05:00,78.89,78.91,78.88,78.91,35600.0,71.4347,71.4528,71.4256,71.4528,35600.0
2014-02-20 12:10:00,78.91,78.98,78.89,78.96,33900.0,71.4528,71.5162,71.4347,71.498,33900.0
2014-02-20 12:15:00,78.95,79.04,78.93,79.03,64400.0,71.489,71.5705,71.4709,71.5614,64400.0
2014-02-20 12:20:00,79.02,79.06,79.01,79.02,47900.0,71.5524,71.5886,71.5433,71.5524,47900.0
2014-02-20 12:25:00,79.02,79.06,78.98,79.03,56500.0,71.5524,71.5886,71.5162,71.5614,56500.0
2014-02-20 12:30:00,79.03,79.12,79.03,79.11,43400.0,71.5614,71.6429,71.5614,71.6339,43400.0
2014-02-20 12:35:00,79.11,79.2,79.11,79.2,36100.0,71.6339,71.7154,71.6339,71.7154,36100.0
2014-02-20 12:40:00,79.21,79.33,79.21,79.3,43700.0,71.7244,71.8331,71.7244,71.8059,43700.0
2014-02-20 12:45:00,79.31,79.32,79.2,79.2,39200.0,71.815,71.824,71.7154,71.7154,39200.0
2014-02-20 12:50:00,79.21,79.22,79.17,79.17,51200.0,71.7244,71.7335,71.6882,71.6882,51200.0
2014-02-20 12:55:00,79.17,79.17,79.12,79.14,41100.0,71.6882,71.6882,71.6429,71.661,41100.0
2014-02-20 13:00:00,79.15,79.22,79.15,79.19,45000.0,71.6701,71.7335,71.6701,71.7063,45000.0
2014-02-20 13:05:00,79.18,79.18,79.11,79.11,67100.0,71.6973,71.6973,71.6339,71.6339,67100.0
2014-02-20 13:10:00,79.11,79.12,79.0,79.01,64400.0,71.6339,71.6429,71.5343,71.5433,64400.0
2014-02-20 13:15:00,79.02,79.09,79.0,79.09,48100.0,71.5524,71.6158,71.5343,71.6158,48100.0
2014-02-20 13:20:00,79.09,79.1,79.04,79.04,41100.0,71.6158,71.6248,71.5705,71.5705,41100.0
2014-02-20 13:25:00,79.03,79.1,79.02,79.07,41800.0,71.5614,71.6248,71.5524,71.5976,41800.0
2014-02-20 13:30:00,79.07,79.12,79.07,79.08,40200.0,71.5976,71.6429,71.5976,71.6067,40200.0
2014-02-20 13:35:00,79.08,79.12,79.08,79.1,30900.0,71.6067,71.6429,71.6067,71.6248,30900.0
2014-02-20 13:40:00,79.09,79.19,79.09,79.18,105200.0,71.6158,71.7063,71.6158,71.6973,105200.0
2014-02-20 13:45:00,79.17,79.21,79.14,79.19,54500.0,71.6882,71.7244,71.661,71.7063,54500.0
2014-02-20 13:50:00,79.19,79.21,79.15,79.16,47500.0,71.7063,71.7244,71.6701,71.6791,47500.0
2014-02-20 13:55:00,79.15,79.17,79.13,79.14,42300.0,71.6701,71.6882,71.652,71.661,42300.0
2014-02-20 14:00:00,79.14,79.14,79.04,79.05,92700.0,71.661,71.661,71.5705,71.5795,92700.0
2014-02-20 14:05:00,79.05,79.09,79.03,79.06,48200.0,71.5795,71.6158,71.5614,71.5886,48200.0
2014-02-20 14:10:00,79.07,79.07,79.04,79.05,65700.0,71.5976,71.5976,71.5705,71.5795,65700.0
2014-02-20 14:15:00,79.05,79.15,79.04,79.11,69700.0,71.5795,71.6701,71.5705,71.6339,69700.0
2014-02-20 14:20:00,79.12,79.12,79.01,79.01,84700.0,71.6429,71.6429,71.5433,71.5433,84700.0
2014-02-20 14:25:00,79.01,79.02,78.97,79.01,110000.0,71.5433,71.5524,71.5071,71.5433,110000.0
2014-02-20 14:30:00,79.01,79.08,79.0,79.05,40400.0,71.5433,71.6067,71.5343,71.5795,40400.0
2014-02-20 14:35:00,79.05,79.07,79.03,79.06,30800.0,71.5795,71.5976,71.5614,71.5886,30800.0
2014-02-20 14:40:00,79.07,79.12,79.06,79.09,82300.0,71.5976,71.6429,71.5886,71.6158,82300.0
2014-02-20 14:45:00,79.09,79.11,79.08,79.11,59200.0,71.6158,71.6339,71.6067,71.6339,59200.0
2014-02-20 14:50:00,79.1,79.12,79.01,79.01,66100.0,71.6248,71.6429,71.5433,71.5433,66100.0
2014-02-20 14:55:00,79.01,79.11,79.01,79.1,56600.0,71.5433,71.6339,71.5433,71.6248,56600.0
2014-02-20 15:00:00,79.1,79.17,79.09,79.13,42300.0,71.6248,71.6882,71.6158,71.652,42300.0
2014-02-20 15:05:00,79.14,79.15,79.13,79.13,34000.0,71.661,71.6701,71.652,71.652,34000.0
2014-02-20 15:10:00,79.13,79.14,79.08,79.11,57700.0,71.652,71.661,71.6067,71.6339,57700.0
2014-02-20 15:15:00,79.12,79.13,79.11,79.12,38200.0,71.6429,71.652,71.6339,71.6429,38200.0
2014-02-20 15:20:00,79.14,79.16,79.11,79.13,57900.0,71.661,71.6791,71.6339,71.652,57900.0
2014-02-20 15:25:00,79.13,79.16,79.09,79.14,51800.0,71.652,71.6791,71.6158,71.661,51800.0
2014-02-20 15:30:00,79.14,79.21,79.14,79.18,63600.0,71.661,71.7244,71.661,71.6973,63600.0
2014-02-20 15:35:00,79.18,79.2,79.16,79.18,65100.0,71.6973,71.7154,71.6791,71.6973,65100.0
2014-02-20 15:40:00,79.18,79.23,79.14,79.23,87300.0,71.6973,71.7425,71.661,71.7425,87300.0
2014-02-20 15:45:00,79.23,79.26,79.22,79.25,155100.0,71.7425,71.7697,71.7335,71.7606,155100.0
2014-02-20 15:50:00,79.25,79.28,79.21,79.22,139900.0,71.7606,71.7878,71.7244,71.7335,139900.0
2014-02-20 15:55:00,79.22,79.24,79.18,79.19,253100.0,71.7335,71.7516,71.6973,71.7063,253100.0
2014-02-21 09:30:00,79.07,79.21,78.8,78.99,735500.0,71.5976,71.7244,71.3532,71.5252,735500.0
2014-02-21 09:35:00,78.98,79.19,78.98,79.18,108600.0,71.5162,71.7063,71.5162,71.6973,108600.0
2014-02-21 09:40:00,79.18,79.41,79.18,79.35,91800.0,71.6973,71.9055,71.6973,71.8512,91800.0
2014-02-21 09:45:00,79.35,79.47,79.3,79.44,78000.0,71.8512,71.9598,71.8059,71.9327,78000.0
2014-02-21 09:50:00,79.45,79.69,79.44,79.68,163200.0,71.9417,72.1591,71.9327,72.15,163200.0
2014-02-21 09:55:00,79.67,79.69,79.54,79.56,70600.0,72.1409,72.1591,72.0232,72.0413,70600.0
2014-02-21 10:00:00,79.55,79.64,79.51,79.59,72200.0,72.0323,72.1138,71.9961,72.0685,72200.0
2014-02-21 10:05:00,79.58,79.61,79.51,79.54,59600.0,72.0595,72.0866,71.9961,72.0232,59600.0
2014-02-21 10:10:00,79.54,79.59,79.5,79.52,53200.0,72.0232,72.0685,71.987,72.0051,53200.0
2014-02-21 10:15:00,79.52,79.54,79.48,79.5,52000.0,72.0051,72.0232,71.9689,71.987,52000.0
2014-02-21 10:20:00,79.49,79.51,79.39,79.49,104200.0,71.978,71.9961,71.8874,71.978,104200.0
2014-02-21 10:25:00,79.47,79.5,79.42,79.49,55400.0,71.9598,71.987,71.9146,71.978,55400.0
2014-02-21 10:30:00,79.5,79.65,79.5,79.63,74100.0,71.987,72.1228,71.987,72.1047,74100.0
2014-02-21 10:35:00,79.61,79.69,79.58,79.67,39000.0,72.0866,72.1591,72.0595,72.1409,39000.0
2014-02-21 10:40:00,79.68,79.84,79.66,79.83,66200.0,72.15,72.2949,72.1319,72.2858,66200.0
2014-02-21 10:45:00,79.83,79.88,79.77,79.82,45200.0,72.2858,72.3311,72.2315,72.2768,45200.0
2014-02-21 10:50:00,79.8,79.87,79.76,79.77,74600.0,72.2587,72.322,72.2224,72.2315,74600.0
2014-02-21 10:55:00,79.76,79.82,79.72,79.82,29800.0,72.2224,72.2768,72.1862,72.2768,29800.0
2014-02-21 11:00:00,79.82,79.98,79.8,79.96,220000.0,72.2768,72.4216,72.2587,72.4035,220000.0
2014-02-21 11:05:00,79.95,80.14,79.94,80.12,358000.0,72.3945,72.5665,72.3854,72.5484,358000.0
2014-02-21 11:10:00,80.11,80.16,79.98,80.07,116800.0,72.5394,72.5846,72.4216,72.5031,116800.0
2014-02-21 11:15:00,80.07,80.19,80.06,80.19,71200.0,72.5031,72.6118,72.4941,72.6118,71200.0
2014-02-21 11:20:00,80.18,80.34,80.17,80.32,108700.0,72.6027,72.7476,72.5937,72.7295,108700.0
2014-02-21 11:25:00,80.32,80.33,80.19,80.19,109600.0,72.7295,72.7386,72.6118,72.6118,109600.0
2014-02-21 11:30:00,80.19,80.27,80.12,80.26,75900.0,72.6118,72.6842,72.5484,72.6752,75900.0
2014-02-21 11:35:00,80.26,80.29,80.14,80.22,61900.0,72.6752,72.7024,72.5665,72.639,61900.0
2014-02-21 11:40:00,80.21,80.27,80.15,80.26,49900.0,72.6299,72.6842,72.5756,72.6752,49900.0
2014-02-21 11:45:00,80.25,80.35,80.17,80.33,89500.0,72.6661,72.7567,72.5937,72.7386,89500.0
2014-02-21 11:50:00,80.33,80.38,80.28,80.35,82500.0,72.7386,72.7838,72.6933,72.7567,82500.0
2014-02-21 11:55:00,80.35,80.35,80.22,80.27,55900.0,72.7567,72.7567,72.639,72.6842,55900.0
2014-02-21 12:00:00,80.28,80.38,80.26,80.38,67100.0,72.6933,72.7838,72.6752,72.7838,67100.0
2014-02-21 12:05:00,80.38,80.39,80.29,80.35,63300.0,72.7838,72.7929,72.7024,72.7567,63300.0
2014-02-21 12:10:00,80.36,80.39,80.33,80.36,76900.0,72.7657,72.7929,72.7386,72.7657,76900.0
2014-02-21 12:15:00,80.37,80.39,80.33,80.37,311800.0,72.7748,72.7929,72.7386,72.7748,311800.0
2014-02-21 12:20:00,80.37,80.37,80.3,80.37,77500.0,72.7748,72.7748,72.7114,72.7748,77500.0
2014-02-21 12:25:00,80.36,80.38,80.3,80.32,65200.0,72.7657,72.7838,72.7114,72.7295,65200.0
2014-02-21 12:30:00,80.32,80.34,80.22,80.29,54700.0,72.7295,72.7476,72.639,72.7024,54700.0
2014-02-21 12:35:00,80.27,80.3,80.22,80.24,58800.0,72.6842,72.7114,72.639,72.6571,58800.0
2014-02-21 12:40:00,80.23,80.33,80.23,80.28,54400.0,72.648,72.7386,72.648,72.6933,54400.0
2014-02-21 12:45:00,80.28,80.3,80.25,80.27,71900.0,72.6933,72.7114,72.6661,72.6842,71900.0
2014-02-21 12:50:00,80.27,80.42,80.26,80.42,98900.0,72.6842,72.8201,72.6752,72.8201,98900.0
2014-02-21 12:55:00,80.41,80.45,80.34,80.37,64500.0,72.811,72.8472,72.7476,72.7748,64500.0
2014-02-21 13:00:00,80.38,80.44,80.38,80.43,50400.0,72.7838,72.8382,72.7838,72.8291,50400.0
2014-02-21 13:05:00,80.42,80.43,80.35,80.37,63400.0,72.8201,72.8291,72.7567,72.7748,63400.0
2014-02-21 13:10:00,80.37,80.43,80.36,80.38,37300.0,72.7748,72.8291,72.7657,72.7838,37300.0
2014-02-21 13:15:00,80.37,80.38,80.3,80.33,31900.0,72.7748,72.7838,72.7114,72.7386,31900.0
2014-02-21 13:20:00,80.33,80.41,80.33,80.36,104000.0,72.7386,72.811,72.7386,72.7657,104000.0
2014-02-21 13:25:00,80.36,80.36,80.28,80.31,31200.0,72.7657,72.7657,72.6933,72.7205,31200.0
2014-02-21 13:30:00,80.3,80.33,80.3,80.32,27700.0,72.7114,72.7386,72.7114,72.7295,27700.0
2014-02-21 13:35:00,80.31,80.33,80.19,80.22,74400.0,72.7205,72.7386,72.6118,72.639,74400.0
2014-02-21 13:40:00,80.21,80.25,80.17,80.2,87200.0,72.6299,72.6661,72.5937,72.6209,87200.0
2014-02-21 13:45:00,80.19,80.22,80.18,80.19,36400.0,72.6118,72.639,72.6027,72.6118,36400.0
2014-02-21 13:50:00,80.2,80.22,80.17,80.2,44900.0,72.6209,72.639,72.5937,72.6209,44900.0
2014-02-21 13:55:00,80.21,80.25,80.16,80.23,51700.0,72.6299,72.6661,72.5846,72.648,51700.0
2014-02-21 14:00:00,80.23,80.32,80.21,80.29,80000.0,72.648,72.7295,72.6299,72.7024,80000.0
2014-02-21 14:05:00,80.28,80.3,80.25,80.25,26800.0,72.6933,72.7114,72.6661,72.6661,26800.0
2014-02-21 14:10:00,80.26,80.29,80.19,80.2,82200.0,72.6752,72.7024,72.6118,72.6209,82200.0
2014-02-21 14:15:00,80.2,80.23,80.16,80.17,109500.0,72.6209,72.648,72.5846,72.5937,109500.0
2014-02-21 14:20:00,80.17,80.25,80.16,80.2,46900.0,72.5937,72.6661,72.5846,72.6209,46900.0
2014-02-21 14:25:00,80.2,80.27,80.18,80.22,52300.0,72.6209,72.6842,72.6027,72.639,52300.0
2014-02-21 14:30:00,80.22,80.22,80.05,80.15,134000.0,72.639,72.639,72.485,72.5756,134000.0
2014-02-21 14:35:00,80.14,80.19,80.11,80.12,52900.0,72.5665,72.6118,72.5394,72.5484,52900.0
2014-02-21 14:40:00,80.11,80.24,80.08,80.22,59000.0,72.5394,72.6571,72.5122,72.639,59000.0
2014-02-21 14:45:00,80.23,80.26,80.19,80.25,83900.0,72.648,72.6752,72.6118,72.6661,83900.0
2014-02-21 14:50:00,80.26,80.28,80.23,80.26,69300.0,72.6752,72.6933,72.648,72.6752,69300.0
2014-02-21 14:55:00,80.25,80.32,80.25,80.27,71800.0,72.6661,72.7295,72.6661,72.6842,71800.0
2014-02-21 15:00:00,80.27,80.28,80.19,80.22,70200.0,72.6842,72.6933,72.6118,72.639,70200.0
2014-02-21 15:05:00,80.23,80.29,80.22,80.28,57700.0,72.648,72.7024,72.639,72.6933,57700.0
2014-02-21 15:10:00,80.28,80.29,80.22,80.29,85300.0,72.6933,72.7024,72.639,72.7024,85300.0
2014-02-21 15:15:00,80.3,80.33,80.26,80.27,64300.0,72.7114,72.7386,72.6752,72.6842,64300.0
2014-02-21 15:20:00,80.26,80.35,80.25,80.27,76000.0,72.6752,72.7567,72.6661,72.6842,76000.0
2014-02-21 15:25:00,80.27,80.35,80.25,80.31,81500.0,72.6842,72.7567,72.6661,72.7205,81500.0
2014-02-21 15:30:00,80.32,80.33,80.27,80.27,107300.0,72.7295,72.7386,72.6842,72.6842,107300.0
2014-02-21 15:35:00,80.28,80.31,80.21,80.24,105600.0,72.6933,72.7205,72.6299,72.6571,105600.0
2014-02-21 15:40:00,80.24,80.27,80.2,80.2,83000.0,72.6571,72.6842,72.6209,72.6209,83000.0
2014-02-21 15:45:00,80.18,80.3,80.18,80.23,244500.0,72.6027,72.7114,72.6027,72.648,244500.0
2014-02-21 15:50:00,80.22,80.22,80.15,80.16,181900.0,72.639,72.639,72.5756,72.5846,181900.0
2014-02-21 15:55:00,80.16,80.2,80.08,80.13,309600.0,72.5846,72.6209,72.5122,72.5575,309600.0
2014-02-24 09:30:00,80.5,80.74,80.46,80.58,186000.0,72.8925,73.1098,72.8563,72.9649,186000.0
2014-02-24 09:35:00,80.58,80.71,80.51,80.61,94300.0,72.9649,73.0827,72.9016,72.9921,94300.0
2014-02-24 09:40:00,80.61,80.77,80.56,80.76,192900.0,72.9921,73.137,72.9468,73.1279,192900.0
2014-02-24 09:45:00,80.77,81.0,80.67,80.96,142700.0,73.137,73.3453,73.0464,73.309,142700.0
2014-02-24 09:50:00,80.97,81.16,80.97,81.04,161700.0,73.3181,73.4901,73.3181,73.3815,161700.0
2014-02-24 09:55:00,81.05,81.11,81.03,81.07,48200.0,73.3905,73.4449,73.3724,73.4086,48200.0
2014-02-24 10:00:00,81.08,81.17,81.04,81.07,84400.0,73.4177,73.4992,73.3815,73.4086,84400.0
2014-02-24 10:05:00,81.05,81.08,80.95,80.98,79300.0,73.3905,73.4177,73.3,73.3271,79300.0
2014-02-24 10:10:00,80.99,81.07,80.95,81.05,46700.0,73.3362,73.4086,73.3,73.3905,46700.0
2014-02-24 10:15:00,81.06,81.14,81.05,81.05,57000.0,73.3996,73.472,73.3905,73.3905,57000.0
2014-02-24 10:20:00,81.05,81.05,80.93,80.94,102800.0,73.3905,73.3905,73.2819,73.2909,102800.0
2014-02-24 10:25:00,80.93,81.02,80.93,81.01,104900.0,73.2819,73.3634,73.2819,73.3543,104900.0
2014-02-24 10:30:00,81.01,81.06,81.0,81.02,53700.0,73.3543,73.3996,73.3453,73.3634,53700.0
2014-02-24 10:35:00,81.02,81.17,81.02,81.12,62300.0,73.3634,73.4992,73.3634,73.4539,62300.0
2014-02-24 10:40:00,81.12,81.17,81.09,81.15,54300.0,73.4539,73.4992,73.4268,73.4811,54300.0
2014-02-24 10:45:00,81.15,81.23,81.13,81.22,85100.0,73.4811,73.5535,73.463,73.5445,85100.0
2014-02-24 10:50:00,81.21,81.25,81.19,81.21,45100.0,73.5354,73.5716,73.5173,73.5354,45100.0
2014-02-24 10:55:00,81.21,81.27,81.2,81.2,48900.0,73.5354,73.5897,73.5264,73.5264,48900.0
2014-02-24 11:00:00,81.2,81.24,81.18,81.2,72800.0,73.5264,73.5626,73.5082,73.5264,72800.0
2014-02-24 11:05:00,81.2,81.25,81.17,81.22,73100.0,73.5264,73.5716,73.4992,73.5445,73100.0
2014-02-24 11:10:00,81.21,81.34,81.19,81.27,88800.0,73.5354,73.6531,73.5173,73.5897,88800.0
2014-02-24 11:15:00,81.27,81.35,81.21,81.32,71000.0,73.5897,73.6622,73.5354,73.635,71000.0
2014-02-24 11:20:00,81.32,81.36,81.29,81.33,38300.0,73.635,73.6712,73.6079,73.6441,38300.0
2014-02-24 11:25:00,81.33,81.35,81.3,81.31,49200.0,73.6441,73.6622,73.6169,73.626,49200.0
2014-02-24 11:30:00,81.32,81.34,81.26,81.33,65800.0,73.635,73.6531,73.5807,73.6441,65800.0
2014-02-24 11:35:00,81.33,81.49,81.29,81.4,72700.0,73.6441,73.789,73.6079,73.7075,72700.0
2014-02-24 11:40:00,81.39,81.48,81.39,81.47,40400.0,73.6984,73.7799,73.6984,73.7708,40400.0
2014-02-24 11:45:00,81.48,81.48,81.4,81.46,54400.0,73.7799,73.7799,73.7075,73.7618,54400.0
2014-02-24 11:50:00,81.45,81.54,81.42,81.52,65000.0,73.7527,73.8342,73.7256,73.8161,65000.0
2014-02-24 11:55:00,81.52,81.53,81.47,81.5,45300.0,73.8161,73.8252,73.7708,73.798,45300.0
2014-02-24 12:00:00,81.5,81.59,81.48,81.56,87700.0,73.798,73.8795,73.7799,73.8523,87700.0
2014-02-24 12:05:00,81.57,81.59,81.47,81.48,61700.0,73.8614,73.8795,73.7708,73.7799,61700.0
2014-02-24 12:10:00,81.47,81.47,81.37,81.37,90100.0,73.7708,73.7708,73.6803,73.6803,90100.0
2014-02-24 12:15:00,81.37,81.49,81.37,81.42,46700.0,73.6803,73.789,73.6803,73.7256,46700.0
2014-02-24 12:20:00,81.43,81.5,81.42,81.47,44100.0,73.7346,73.798,73.7256,73.7708,44100.0
2014-02-24 12:25:00,81.47,81.48,81.44,81.44,30800.0,73.7708,73.7799,73.7437,73.7437,30800.0
2014-02-24 12:30:00,81.45,81.45,81.38,81.39,45800.0,73.7527,73.7527,73.6893,73.6984,45800.0
2014-02-24 12:35:00,81.38,81.39,81.31,81.31,27100.0,73.6893,73.6984,73.626,73.626,27100.0
2014-02-24 12:40:00,81.31,81.33,81.27,81.29,47300.0,73.626,73.6441,73.5897,73.6079,47300.0
2014-02-24 12:45:00,81.28,81.31,81.23,81.25,46700.0,73.5988,73.626,73.5535,73.5716,46700.0
2014-02-24 12:50:00,81.25,81.29,81.22,81.26,39000.0,73.5716,73.6079,73.5445,73.5807,39000.0
2014-02-24 12:55:00,81.25,81.28,81.25,81.28,17900.0,73.5716,73.5988,73.5716,73.5988,17900.0
2014-02-24 13:00:00,81.28,81.28,81.25,81.27,33600.0,73.5988,73.5988,73.5716,73.5897,33600.0
2014-02-24 13:05:00,81.27,81.3,81.26,81.28,23100.0,73.5897,73.6169,73.5807,73.5988,23100.0
2014-02-24 13:10:00,81.29,81.29,81.25,81.25,26200.0,73.6079,73.6079,73.5716,73.5716,26200.0
2014-02-24 13:15:00,81.26,81.27,81.2,81.2,31600.0,73.5807,73.5897,73.5264,73.5264,31600.0
2014-02-24 13:20:00,81.19,81.25,81.17,81.25,34100.0,73.5173,73.5716,73.4992,73.5716,34100.0
2014-02-24 13:25:00,81.24,81.28,81.23,81.26,29000.0,73.5626,73.5988,73.5535,73.5807,29000.0
2014-02-24 13:30:00,81.26,81.29,81.21,81.29,45600.0,73.5807,73.6079,73.5354,73.6079,45600.0
2014-02-24 13:35:00,81.29,81.29,81.21,81.23,50200.0,73.6079,73.6079,73.5354,73.5535,50200.0
2014-02-24 13:40:00,81.23,81.26,81.17,81.17,38200.0,73.5535,73.5807,73.4992,73.4992,38200.0
2014-02-24 13:45:00,81.16,81.2,81.14,81.2,31600.0,73.4901,73.5264,73.472,73.5264,31600.0
2014-02-24 13:50:00,81.2,81.22,81.12,81.15,37800.0,73.5264,73.5445,73.4539,73.4811,37800.0
2014-02-24 13:55:00,81.15,81.15,81.07,81.08,57300.0,73.4811,73.4811,73.4086,73.4177,57300.0
2014-02-24 14:00:00,81.08,81.2,81.07,81.16,97400.0,73.4177,73.5264,73.4086,73.4901,97400.0
2014-02-24 14:05:00,81.15,81.16,81.1,81.15,36800.0,73.4811,73.4901,73.4358,73.4811,36800.0
2014-02-24 14:10:00,81.16,81.19,81.08,81.17,89700.0,73.4901,73.5173,73.4177,73.4992,89700.0
2014-02-24 14:15:00,81.18,81.18,81.16,81.18,44800.0,73.5082,73.5082,73.4901,73.5082,44800.0
2014-02-24 14:20:00,81.17,81.17,81.1,81.1,49300.0,73.4992,73.4992,73.4358,73.4358,49300.0
2014-02-24 14:25:00,81.09,81.11,81.07,81.1,41800.0,73.4268,73.4449,73.4086,73.4358,41800.0
2014-02-24 14:30:00,81.11,81.12,81.1,81.12,66100.0,73.4449,73.4539,73.4358,73.4539,66100.0
2014-02-24 14:35:00,81.11,81.14,81.07,81.14,89200.0,73.4449,73.472,73.4086,73.472,89200.0
2014-02-24 14:40:00,81.14,81.21,81.12,81.2,48100.0,73.472,73.5354,73.4539,73.5264,48100.0
2014-02-24 14:45:00,81.2,81.22,81.14,81.15,55000.0,73.5264,73.5445,73.472,73.4811,55000.0
2014-02-24 14:50:00,81.14,81.17,81.12,81.14,46000.0,73.472,73.4992,73.4539,73.472,46000.0
2014-02-24 14:55:00,81.14,81.14,81.04,81.05,84700.0,73.472,73.472,73.3815,73.3905,84700.0
2014-02-24 15:00:00,81.04,81.07,80.96,81.01,72500.0,73.3815,73.4086,73.309,73.3543,72500.0
2014-02-24 15:05:00,81.01,81.05,80.99,81.02,55700.0,73.3543,73.3905,73.3362,73.3634,55700.0
2014-02-24 15:10:00,81.03,81.03,80.91,80.91,55000.0,73.3724,73.3724,73.2638,73.2638,55000.0
2014-02-24 15:15:00,80.92,81.0,80.88,81.0,64100.0,73.2728,73.3453,73.2366,73.3453,64100.0
2014-02-24 15:20:00,80.99,81.0,80.94,80.95,59600.0,73.3362,73.3453,73.2909,73.3,59600.0
2014-02-24 15:25:00,80.95,80.95,80.77,80.78,118200.0,73.3,73.3,73.137,73.146,118200.0
2014-02-24 15:30:00,80.78,80.9,80.78,80.88,92400.0,73.146,73.2547,73.146,73.2366,92400.0
2014-02-24 15:35:00,80.89,80.93,80.88,80.89,66600.0,73.2457,73.2819,73.2366,73.2457,66600.0
2014-02-24 15:40:00,80.89,80.9,80.81,80.86,99100.0,73.2457,73.2547,73.1732,73.2185,99100.0
2014-02-24 15:45:00,80.86,80.95,80.84,80.91,130900.0,73.2185,73.3,73.2004,73.2638,130900.0
2014-02-24 15:50:00,80.92,80.92,80.84,80.86,115900.0,73.2728,73.2728,73.2004,73.2185,115900.0
2014-02-24 15:55:00,80.86,80.87,80.72,80.73,429600.0,73.2185,73.2275,73.0917,73.1008,429600.0
2014-02-25 09:30:00,80.72,81.35,80.65,80.87,283300.0,73.0917,73.6622,73.0283,73.2275,283300.0
2014-02-25 09:35:00,80.87,80.87,80.34,80.49,150500.0,73.2275,73.2275,72.7476,72.8835,150500.0
2014-02-25 09:40:00,80.46,80.54,80.21,80.23,59300.0,72.8563,72.9287,72.6299,72.648,59300.0
2014-02-25 09:45:00,80.23,80.54,80.21,80.52,167300.0,72.648,72.9287,72.6299,72.9106,167300.0
2014-02-25 09:50:00,80.52,80.57,80.45,80.52,108900.0,72.9106,72.9559,72.8472,72.9106,108900.0
2014-02-25 09:55:00,80.53,80.57,80.45,80.5,84300.0,72.9197,72.9559,72.8472,72.8925,84300.0
2014-02-25 10:00:00,80.49,80.57,80.44,80.48,122400.0,72.8835,72.9559,72.8382,72.8744,122400.0
2014-02-25 10:05:00,80.49,80.71,80.45,80.64,146100.0,72.8835,73.0827,72.8472,73.0193,146100.0
2014-02-25 10:10:00,80.64,80.85,80.63,80.83,103600.0,73.0193,73.2094,73.0102,73.1913,103600.0
2014-02-25 10:15:00,80.84,81.0,80.84,80.97,90700.0,73.2004,73.3453,73.2004,73.3181,90700.0
2014-02-25 10:20:00,80.96,81.05,80.91,81.04,105100.0,73.309,73.3905,73.2638,73.3815,105100.0
2014-02-25 10:25:00,81.03,81.04,80.79,80.82,62900.0,73.3724,73.3815,73.1551,73.1823,62900.0
2014-02-25 10:30:00,80.81,80.82,80.71,80.78,61800.0,73.1732,73.1823,73.0827,73.146,61800.0
2014-02-25 10:35:00,80.77,80.94,80.74,80.92,40300.0,73.137,73.2909,73.1098,73.2728,40300.0
2014-02-25 10:40:00,80.92,80.92,80.8,80.84,43400.0,73.2728,73.2728,73.1642,73.2004,43400.0
2014-02-25 10:45:00,80.83,80.89,80.79,80.82,42000.0,73.1913,73.2457,73.1551,73.1823,42000.0
2014-02-25 10:50:00,80.82,80.93,80.81,80.86,80700.0,73.1823,73.2819,73.1732,73.2185,80700.0
2014-02-25 10:55:00,80.86,80.91,80.83,80.87,32100.0,73.2185,73.2638,73.1913,73.2275,32100.0
2014-02-25 11:00:00,80.87,80.91,80.8,80.84,30700.0,73.2275,73.2638,73.1642,73.2004,30700.0
2014-02-25 11:05:00,80.83,80.84,80.68,80.68,43200.0,73.1913,73.2004,73.0555,73.0555,43200.0
2014-02-25 11:10:00,80.67,80.91,80.65,80.88,54300.0,73.0464,73.2638,73.0283,73.2366,54300.0
2014-02-25 11:15:00,80.89,80.97,80.87,80.94,38900.0,73.2457,73.3181,73.2275,73.2909,38900.0
2014-02-25 11:20:00,80.95,80.98,80.92,80.94,20300.0,73.3,73.3271,73.2728,73.2909,20300.0
2014-02-25 11:25:00,80.93,81.04,80.91,81.04,38800.0,73.2819,73.3815,73.2638,73.3815,38800.0
2014-02-25 11:30:00,81.04,81.05,80.97,81.03,76400.0,73.3815,73.3905,73.3181,73.3724,76400.0
2014-02-25 11:35:00,81.03,81.05,80.96,80.96,73600.0,73.3724,73.3905,73.309,73.309,73600.0
2014-02-25 11:40:00,80.95,80.97,80.86,80.86,29800.0,73.3,73.3181,73.2185,73.2185,29800.0
2014-02-25 11:45:00,80.85,80.89,80.82,80.85,34100.0,73.2094,73.2457,73.1823,73.2094,34100.0
2014-02-25 11:50:00,80.85,80.88,80.78,80.8,37600.0,73.2094,73.2366,73.146,73.1642,37600.0
2014-02-25 11:55:00,80.8,80.87,80.76,80.78,56200.0,73.1642,73.2275,73.1279,73.146,56200.0
2014-02-25 12:00:00,80.77,80.81,80.72,80.73,33300.0,73.137,73.1732,73.0917,73.1008,33300.0
2014-02-25 12:05:00,80.72,80.73,80.64,80.64,42700.0,73.0917,73.1008,73.0193,73.0193,42700.0
2014-02-25 12:10:00,80.63,80.69,80.6,80.61,42600.0,73.0102,73.0646,72.9831,72.9921,42600.0
2014-02-25 12:15:00,80.62,80.67,80.61,80.65,32000.0,73.0012,73.0464,72.9921,73.0283,32000.0
2014-02-25 12:20:00,80.65,80.66,80.59,80.62,39700.0,73.0283,73.0374,72.974,73.0012,39700.0
2014-02-25 12:25:00,80.64,80.67,80.61,80.63,29200.0,73.0193,73.0464,72.9921,73.0102,29200.0
2014-02-25 12:30:00,80.63,80.66,80.6,80.66,32600.0,73.0102,73.0374,72.9831,73.0374,32600.0
2014-02-25 12:35:00,80.66,80.67,80.64,80.64,13800.0,73.0374,73.0464,73.0193,73.0193,13800.0
2014-02-25 12:40:00,80.64,80.66,80.54,80.56,41800.0,73.0193,73.0374,72.9287,72.9468,41800.0
2014-02-25 12:45:00,80.56,80.62,80.56,80.58,29800.0,72.9468,73.0012,72.9468,72.9649,29800.0
2014-02-25 12:50:00,80.59,80.6,80.55,80.56,12800.0,72.974,72.9831,72.9378,72.9468,12800.0
2014-02-25 12:55:00,80.56,80.57,80.52,80.52,21100.0,72.9468,72.9559,72.9106,72.9106,21100.0
2014-02-25 13:00:00,80.53,80.54,80.48,80.51,38900.0,72.9197,72.9287,72.8744,72.9016,38900.0
2014-02-25 13:05:00,80.51,80.57,80.51,80.55,42500.0,72.9016,72.9559,72.9016,72.9378,42500.0
2014-02-25 13:10:00,80.55,80.55,80.47,80.47,23600.0,72.9378,72.9378,72.8653,72.8653,23600.0
2014-02-25 13:15:00,80.48,80.49,80.4,80.4,30100.0,72.8744,72.8835,72.802,72.802,30100.0
2014-02-25 13:20:00,80.41,80.42,80.37,80.41,34800.0,72.811,72.8201,72.7748,72.811,34800.0
2014-02-25 13:25:00,80.42,80.46,80.4,80.42,46900.0,72.8201,72.8563,72.802,72.8201,46900.0
2014-02-25 13:30:00,80.41,80.5,80.41,80.5,27300.0,72.811,72.8925,72.811,72.8925,27300.0
2014-02-25 13:35:00,80.5,80.54,80.46,80.46,36200.0,72.8925,72.9287,72.8563,72.8563,36200.0
2014-02-25 13:40:00,80.46,80.46,80.36,80.39,40400.0,72.8563,72.8563,72.7657,72.7929,40400.0
2014-02-25 13:45:00,80.39,80.45,80.35,80.37,49800.0,72.7929,72.8472,72.7567,72.7748,49800.0
2014-02-25 13:50:00,80.37,80.37,80.32,80.34,30400.0,72.7748,72.7748,72.7295,72.7476,30400.0
2014-02-25 13:55:00,80.34,80.38,80.34,80.34,19600.0,72.7476,72.7838,72.7476,72.7476,19600.0
2014-02-25 14:00:00,80.34,80.41,80.26,80.28,51700.0,72.7476,72.811,72.6752,72.6933,51700.0
2014-02-25 14:05:00,80.27,80.32,80.21,80.3,47600.0,72.6842,72.7295,72.6299,72.7114,47600.0
2014-02-25 14:10:00,80.3,80.32,80.22,80.31,50800.0,72.7114,72.7295,72.639,72.7205,50800.0
2014-02-25 14:15:00,80.32,80.32,80.28,80.29,33000.0,72.7295,72.7295,72.6933,72.7024,33000.0
2014-02-25 14:20:00,80.29,80.31,80.24,80.24,38800.0,72.7024,72.7205,72.6571,72.6571,38800.0
2014-02-25 14:25:00,80.25,80.35,80.24,80.34,91800.0,72.6661,72.7567,72.6571,72.7476,91800.0
2014-02-25 14:30:00,80.34,80.36,80.29,80.33,26100.0,72.7476,72.7657,72.7024,72.7386,26100.0
2014-02-25 14:35:00,80.33,80.36,80.32,80.32,42400.0,72.7386,72.7657,72.7295,72.7295,42400.0
2014-02-25 14:40:00,80.32,80.37,80.32,80.34,43200.0,72.7295,72.7748,72.7295,72.7476,43200.0
2014-02-25 14:45:00,80.34,80.4,80.33,80.36,50600.0,72.7476,72.802,72.7386,72.7657,50600.0
2014-02-25 14:50:00,80.36,80.37,80.27,80.28,66700.0,72.7657,72.7748,72.6842,72.6933,66700.0
2014-02-25 14:55:00,80.28,80.33,80.28,80.28,47900.0,72.6933,72.7386,72.6933,72.6933,47900.0
2014-02-25 15:00:00,80.28,80.28,80.23,80.26,65500.0,72.6933,72.6933,72.648,72.6752,65500.0
2014-02-25 15:05:00,80.27,80.3,80.22,80.22,50300.0,72.6842,72.7114,72.639,72.639,50300.0
2014-02-25 15:10:00,80.23,80.23,80.12,80.12,94800.0,72.648,72.648,72.5484,72.5484,94800.0
2014-02-25 15:15:00,80.12,80.16,80.04,80.13,195100.0,72.5484,72.5846,72.476,72.5575,195100.0
2014-02-25 15:20:00,80.14,80.17,80.09,80.14,65700.0,72.5665,72.5937,72.5213,72.5665,65700.0
2014-02-25 15:25:00,80.14,80.15,80.08,80.1,64500.0,72.5665,72.5756,72.5122,72.5303,64500.0
2014-02-25 15:30:00,80.1,80.15,80.09,80.15,62600.0,72.5303,72.5756,72.5213,72.5756,62600.0
2014-02-25 15:35:00,80.15,80.15,80.12,80.15,121900.0,72.5756,72.5756,72.5484,72.5756,121900.0
2014-02-25 15:40:00,80.14,80.17,80.12,80.14,108300.0,72.5665,72.5937,72.5484,72.5665,108300.0
2014-02-25 15:45:00,80.14,80.15,80.06,80.09,252800.0,72.5665,72.5756,72.4941,72.5213,252800.0
2014-02-25 15:50:00,80.1,80.14,80.04,80.06,149000.0,72.5303,72.5665,72.476,72.4941,149000.0
2014-02-25 15:55:00,80.07,80.24,80.06,80.21,290000.0,72.5031,72.6571,72.4941,72.6299,290000.0
2014-02-26 09:30:00,80.63,80.69,80.3,80.3,208400.0,73.0102,73.0646,72.7114,72.7114,208400.0
2014-02-26 09:35:00,80.31,80.48,80.11,80.24,135300.0,72.7205,72.8744,72.5394,72.6571,135300.0
2014-02-26 09:40:00,80.25,80.39,80.03,80.07,275100.0,72.6661,72.7929,72.4669,72.5031,275100.0
2014-02-26 09:45:00,80.09,80.13,79.83,80.0,161500.0,72.5213,72.5575,72.2858,72.4398,161500.0
2014-02-26 09:50:00,79.99,80.02,79.59,79.8,134300.0,72.4307,72.4579,72.0685,72.2587,134300.0
2014-02-26 09:55:00,79.8,80.17,79.79,80.1,72400.0,72.2587,72.5937,72.2496,72.5303,72400.0
2014-02-26 10:00:00,80.13,80.36,80.13,80.3,89800.0,72.5575,72.7657,72.5575,72.7114,89800.0
2014-02-26 10:05:00,80.3,80.4,80.21,80.25,66200.0,72.7114,72.802,72.6299,72.6661,66200.0
2014-02-26 10:10:00,80.25,80.39,80.22,80.34,56400.0,72.6661,72.7929,72.639,72.7476,56400.0
2014-02-26 10:15:00,80.34,80.53,80.32,80.49,55900.0,72.7476,72.9197,72.7295,72.8835,55900.0
2014-02-26 10:20:00,80.49,80.56,80.46,80.55,47100.0,72.8835,72.9468,72.8563,72.9378,47100.0
2014-02-26 10:25:00,80.55,80.72,80.55,80.69,68600.0,72.9378,73.0917,72.9378,73.0646,68600.0
2014-02-26 10:30:00,80.68,80.8,80.65,80.69,70700.0,73.0555,73.1642,73.0283,73.0646,70700.0
2014-02-26 10:35:00,80.69,80.85,80.66,80.73,82400.0,73.0646,73.2094,73.0374,73.1008,82400.0
2014-02-26 10:40:00,80.74,80.79,80.68,80.73,50000.0,73.1098,73.1551,73.0555,73.1008,50000.0
2014-02-26 10:45:00,80.72,80.87,80.7,80.87,70500.0,73.0917,73.2275,73.0736,73.2275,70500.0
2014-02-26 10:50:00,80.86,80.95,80.86,80.93,100000.0,73.2185,73.3,73.2185,73.2819,100000.0
2014-02-26 10:55:00,80.92,80.93,80.79,80.8,106300.0,73.2728,73.2819,73.1551,73.1642,106300.0
2014-02-26 11:00:00,80.8,80.83,80.73,80.73,49000.0,73.1642,73.1913,73.1008,73.1008,49000.0
2014-02-26 11:05:00,80.72,80.75,80.69,80.69,45000.0,73.0917,73.1189,73.0646,73.0646,45000.0
2014-02-26 11:10:00,80.7,80.79,80.66,80.77,71600.0,73.0736,73.1551,73.0374,73.137,71600.0
2014-02-26 11:15:00,80.78,80.89,80.78,80.89,42200.0,73.146,73.2457,73.146,73.2457,42200.0
2014-02-26 11:20:00,80.88,80.89,80.8,80.81,38100.0,73.2366,73.2457,73.1642,73.1732,38100.0
2014-02-26 11:25:00,80.81,80.86,80.79,80.82,50100.0,73.1732,73.2185,73.1551,73.1823,50100.0
2014-02-26 11:30:00,80.82,80.91,80.71,80.72,48400.0,73.1823,73.2638,73.0827,73.0917,48400.0
2014-02-26 11:35:00,80.71,80.81,80.69,80.77,32300.0,73.0827,73.1732,73.0646,73.137,32300.0
2014-02-26 11:40:00,80.77,80.81,80.67,80.68,34800.0,73.137,73.1732,73.0464,73.0555,34800.0
2014-02-26 11:45:00,80.67,80.68,80.57,80.59,40400.0,73.0464,73.0555,72.9559,72.974,40400.0
2014-02-26 11:50:00,80.59,80.64,80.56,80.56,19100.0,72.974,73.0193,72.9468,72.9468,19100.0
2014-02-26 11:55:00,80.56,80.62,80.55,80.61,28700.0,72.9468,73.0012,72.9378,72.9921,28700.0
2014-02-26 12:00:00,80.62,80.68,80.61,80.61,37200.0,73.0012,73.0555,72.9921,72.9921,37200.0
2014-02-26 12:05:00,80.6,80.62,80.56,80.58,19600.0,72.9831,73.0012,72.9468,72.9649,19600.0
2014-02-26 12:10:00,80.57,80.66,80.54,80.55,34100.0,72.9559,73.0374,72.9287,72.9378,34100.0
2014-02-26 12:15:00,80.56,80.57,80.51,80.53,22600.0,72.9468,72.9559,72.9016,72.9197,22600.0
2014-02-26 12:20:00,80.53,80.54,80.51,80.52,19700.0,72.9197,72.9287,72.9016,72.9106,19700.0
2014-02-26 12:25:00,80.53,80.54,80.47,80.51,35500.0,72.9197,72.9287,72.8653,72.9016,35500.0
2014-02-26 12:30:00,80.5,80.61,80.48,80.57,43100.0,72.8925,72.9921,72.8744,72.9559,43100.0
2014-02-26 12:35:00,80.58,80.58,80.47,80.54,55300.0,72.9649,72.9649,72.8653,72.9287,55300.0
2014-02-26 12:40:00,80.55,80.61,80.51,80.52,24800.0,72.9378,72.9921,72.9016,72.9106,24800.0
2014-02-26 12:45:00,80.53,80.56,80.51,80.52,13400.0,72.9197,72.9468,72.9016,72.9106,13400.0
2014-02-26 12:50:00,80.53,80.56,80.48,80.55,25300.0,72.9197,72.9468,72.8744,72.9378,25300.0
2014-02-26 12:55:00,80.56,80.56,80.51,80.51,14400.0,72.9468,72.9468,72.9016,72.9016,14400.0
2014-02-26 13:00:00,80.51,80.54,80.37,80.39,87900.0,72.9016,72.9287,72.7748,72.7929,87900.0
2014-02-26 13:05:00,80.4,80.4,80.36,80.37,31000.0,72.802,72.802,72.7657,72.7748,31000.0
2014-02-26 13:10:00,80.36,80.39,80.33,80.39,20500.0,72.7657,72.7929,72.7386,72.7929,20500.0
2014-02-26 13:15:00,80.39,80.4,80.26,80.29,48200.0,72.7929,72.802,72.6752,72.7024,48200.0
2014-02-26 13:20:00,80.3,80.31,80.21,80.24,45800.0,72.7114,72.7205,72.6299,72.6571,45800.0
2014-02-26 13:25:00,80.25,80.31,80.25,80.29,21700.0,72.6661,72.7205,72.6661,72.7024,21700.0
2014-02-26 13:30:00,80.29,80.3,80.23,80.25,23100.0,72.7024,72.7114,72.648,72.6661,23100.0
2014-02-26 13:35:00,80.25,80.29,80.24,80.28,20500.0,72.6661,72.7024,72.6571,72.6933,20500.0
2014-02-26 13:40:00,80.29,80.38,80.29,80.38,55100.0,72.7024,72.7838,72.7024,72.7838,55100.0
2014-02-26 13:45:00,80.38,80.43,80.35,80.39,35700.0,72.7838,72.8291,72.7567,72.7929,35700.0
2014-02-26 13:50:00,80.38,80.43,80.34,80.36,45600.0,72.7838,72.8291,72.7476,72.7657,45600.0
2014-02-26 13:55:00,80.36,80.36,80.21,80.21,44000.0,72.7657,72.7657,72.6299,72.6299,44000.0
2014-02-26 14:00:00,80.21,80.25,80.21,80.22,30900.0,72.6299,72.6661,72.6299,72.639,30900.0
2014-02-26 14:05:00,80.22,80.23,80.05,80.06,67200.0,72.639,72.648,72.485,72.4941,67200.0
2014-02-26 14:10:00,80.05,80.1,80.02,80.02,62000.0,72.485,72.5303,72.4579,72.4579,62000.0
2014-02-26 14:15:00,80.03,80.06,79.97,79.97,99800.0,72.4669,72.4941,72.4126,72.4126,99800.0
2014-02-26 14:20:00,79.96,80.07,79.93,80.03,42600.0,72.4035,72.5031,72.3764,72.4669,42600.0
2014-02-26 14:25:00,80.03,80.06,79.85,79.86,94500.0,72.4669,72.4941,72.3039,72.313,94500.0
2014-02-26 14:30:00,79.87,79.98,79.8,79.9,79400.0,72.322,72.4216,72.2587,72.3492,79400.0
2014-02-26 14:35:00,79.89,79.94,79.86,79.9,60100.0,72.3402,72.3854,72.313,72.3492,60100.0
2014-02-26 14:40:00,79.91,79.99,79.91,79.95,53400.0,72.3583,72.4307,72.3583,72.3945,53400.0
2014-02-26 14:45:00,79.94,79.97,79.88,79.95,45000.0,72.3854,72.4126,72.3311,72.3945,45000.0
2014-02-26 14:50:00,79.95,80.0,79.94,79.96,43600.0,72.3945,72.4398,72.3854,72.4035,43600.0
2014-02-26 14:55:00,79.96,80.04,79.96,80.02,35400.0,72.4035,72.476,72.4035,72.4579,35400.0
2014-02-26 15:00:00,80.02,80.04,79.96,80.02,69200.0,72.4579,72.476,72.4035,72.4579,69200.0
2014-02-26 15:05:00,80.03,80.05,79.94,79.94,44800.0,72.4669,72.485,72.3854,72.3854,44800.0
2014-02-26 15:10:00,79.93,79.98,79.9,79.98,77000.0,72.3764,72.4216,72.3492,72.4216,77000.0
2014-02-26 15:15:00,79.98,80.08,79.97,79.99,76500.0,72.4216,72.5122,72.4126,72.4307,76500.0
2014-02-26 15:20:00,80.0,80.05,79.96,80.02,61900.0,72.4398,72.485,72.4035,72.4579,61900.0
2014-02-26 15:25:00,80.03,80.05,79.97,80.02,66600.0,72.4669,72.485,72.4126,72.4579,66600.0
2014-02-26 15:30:00,80.03,80.12,80.02,80.06,56900.0,72.4669,72.5484,72.4579,72.4941,56900.0
2014-02-26 15:35:00,80.05,80.05,79.99,80.04,65300.0,72.485,72.485,72.4307,72.476,65300.0
2014-02-26 15:40:00,80.03,80.15,80.03,80.1,100300.0,72.4669,72.5756,72.4669,72.5303,100300.0
2014-02-26 15:45:00,80.1,80.13,80.02,80.04,95900.0,72.5303,72.5575,72.4579,72.476,95900.0
2014-02-26 15:50:00,80.03,80.16,80.03,80.11,93200.0,72.4669,72.5846,72.4669,72.5394,93200.0
2014-02-26 15:55:00,80.1,80.12,80.05,80.09,189600.0,72.5303,72.5484,72.485,72.5213,189600.0
2014-02-27 09:30:00,80.0,80.32,80.0,80.14,207800.0,72.4398,72.7295,72.4398,72.5665,207800.0
2014-02-27 09:35:00,80.14,80.43,80.14,80.35,86500.0,72.5665,72.8291,72.5665,72.7567,86500.0
2014-02-27 09:40:00,80.36,80.42,80.18,80.19,44200.0,72.7657,72.8201,72.6027,72.6118,44200.0
2014-02-27 09:45:00,80.17,80.32,80.08,80.24,47700.0,72.5937,72.7295,72.5122,72.6571,47700.0
2014-02-27 09:50:00,80.23,80.23,79.92,79.96,64600.0,72.648,72.648,72.3673,72.4035,64600.0
2014-02-27 09:55:00,79.97,80.12,79.89,80.03,43200.0,72.4126,72.5484,72.3402,72.4669,43200.0
2014-02-27 10:00:00,80.04,80.27,80.04,80.23,55400.0,72.476,72.6842,72.476,72.648,55400.0
2014-02-27 10:05:00,80.23,80.26,80.1,80.17,66000.0,72.648,72.6752,72.5303,72.5937,66000.0
2014-02-27 10:10:00,80.16,80.17,80.04,80.12,49800.0,72.5846,72.5937,72.476,72.5484,49800.0
2014-02-27 10:15:00,80.14,80.21,80.07,80.14,58800.0,72.5665,72.6299,72.5031,72.5665,58800.0
2014-02-27 10:20:00,80.15,80.23,80.08,80.23,103800.0,72.5756,72.648,72.5122,72.648,103800.0
2014-02-27 10:25:00,80.22,80.32,80.2,80.2,40700.0,72.639,72.7295,72.6209,72.6209,40700.0
2014-02-27 10:30:00,80.2,80.25,80.14,80.23,40000.0,72.6209,72.6661,72.5665,72.648,40000.0
2014-02-27 10:35:00,80.24,80.33,80.19,80.22,53900.0,72.6571,72.7386,72.6118,72.639,53900.0
2014-02-27 10:40:00,80.23,80.23,80.06,80.06,59400.0,72.648,72.648,72.4941,72.4941,59400.0
2014-02-27 10:45:00,80.07,80.11,79.93,79.97,59400.0,72.5031,72.5394,72.3764,72.4126,59400.0
2014-02-27 10:50:00,79.97,80.07,79.97,79.98,63100.0,72.4126,72.5031,72.4126,72.4216,63100.0
2014-02-27 10:55:00,79.98,80.01,79.86,79.98,75900.0,72.4216,72.4488,72.313,72.4216,75900.0
2014-02-27 11:00:00,79.99,80.07,79.97,80.07,49700.0,72.4307,72.5031,72.4126,72.5031,49700.0
2014-02-27 11:05:00,80.06,80.14,80.02,80.1,48500.0,72.4941,72.5665,72.4579,72.5303,48500.0
2014-02-27 11:10:00,80.1,80.22,80.06,80.17,77500.0,72.5303,72.639,72.4941,72.5937,77500.0
2014-02-27 11:15:00,80.17,80.24,80.14,80.21,30800.0,72.5937,72.6571,72.5665,72.6299,30800.0
2014-02-27 11:20:00,80.22,80.25,80.15,80.19,41900.0,72.639,72.6661,72.5756,72.6118,41900.0
2014-02-27 11:25:00,80.19,80.23,80.17,80.22,26500.0,72.6118,72.648,72.5937,72.639,26500.0
2014-02-27 11:30:00,80.22,80.22,80.06,80.1,37600.0,72.639,72.639,72.4941,72.5303,37600.0
2014-02-27 11:35:00,80.1,80.16,80.07,80.15,25500.0,72.5303,72.5846,72.5031,72.5756,25500.0
2014-02-27 11:40:00,80.16,80.19,80.14,80.14,37800.0,72.5846,72.6118,72.5665,72.5665,37800.0
2014-02-27 11:45:00,80.15,80.15,80.06,80.13,31700.0,72.5756,72.5756,72.4941,72.5575,31700.0
2014-02-27 11:50:00,80.14,80.19,80.09,80.15,32100.0,72.5665,72.6118,72.5213,72.5756,32100.0
2014-02-27 11:55:00,80.16,80.2,80.15,80.2,21000.0,72.5846,72.6209,72.5756,72.6209,21000.0
2014-02-27 12:00:00,80.2,80.29,80.2,80.25,32700.0,72.6209,72.7024,72.6209,72.6661,32700.0
2014-02-27 12:05:00,80.25,80.3,80.11,80.11,34500.0,72.6661,72.7114,72.5394,72.5394,34500.0
2014-02-27 12:10:00,80.11,80.22,80.11,80.21,20900.0,72.5394,72.639,72.5394,72.6299,20900.0
2014-02-27 12:15:00,80.22,80.25,80.14,80.14,44400.0,72.639,72.6661,72.5665,72.5665,44400.0
2014-02-27 12:20:00,80.14,80.19,80.12,80.16,25100.0,72.5665,72.6118,72.5484,72.5846,25100.0
2014-02-27 12:25:00,80.16,80.19,80.12,80.18,27100.0,72.5846,72.6118,72.5484,72.6027,27100.0
2014-02-27 12:30:00,80.18,80.2,80.05,80.08,32400.0,72.6027,72.6209,72.485,72.5122,32400.0
2014-02-27 12:35:00,80.08,80.14,80.03,80.11,25900.0,72.5122,72.5665,72.4669,72.5394,25900.0
2014-02-27 12:40:00,80.11,80.2,80.11,80.15,23800.0,72.5394,72.6209,72.5394,72.5756,23800.0
2014-02-27 12:45:00,80.15,80.16,80.12,80.12,32700.0,72.5756,72.5846,72.5484,72.5484,32700.0
2014-02-27 12:50:00,80.12,80.14,80.07,80.12,31200.0,72.5484,72.5665,72.5031,72.5484,31200.0
2014-02-27 12:55:00,80.11,80.14,80.1,80.11,36200.0,72.5394,72.5665,72.5303,72.5394,36200.0
2014-02-27 13:00:00,80.11,80.14,80.06,80.14,26300.0,72.5394,72.5665,72.4941,72.5665,26300.0
2014-02-27 13:05:00,80.14,80.14,80.08,80.13,28700.0,72.5665,72.5665,72.5122,72.5575,28700.0
2014-02-27 13:10:00,80.14,80.14,80.08,80.13,49200.0,72.5665,72.5665,72.5122,72.5575,49200.0
2014-02-27 13:15:00,80.12,80.13,80.06,80.06,62200.0,72.5484,72.5575,72.4941,72.4941,62200.0
2014-02-27 13:20:00,80.06,80.15,80.06,80.14,35400.0,72.4941,72.5756,72.4941,72.5665,35400.0
2014-02-27 13:25:00,80.14,80.28,80.13,80.26,51300.0,72.5665,72.6933,72.5575,72.6752,51300.0
2014-02-27 13:30:00,80.27,80.35,80.25,80.32,74300.0,72.6842,72.7567,72.6661,72.7295,74300.0
2014-02-27 13:35:00,80.32,80.49,80.31,80.45,53900.0,72.7295,72.8835,72.7205,72.8472,53900.0
2014-02-27 13:40:00,80.45,80.46,80.39,80.45,44000.0,72.8472,72.8563,72.7929,72.8472,44000.0
2014-02-27 13:45:00,80.46,80.54,80.4,80.51,42000.0,72.8563,72.9287,72.802,72.9016,42000.0
2014-02-27 13:50:00,80.52,80.57,80.51,80.55,27700.0,72.9106,72.9559,72.9016,72.9378,27700.0
2014-02-27 13:55:00,80.55,80.56,80.5,80.53,18800.0,72.9378,72.9468,72.8925,72.9197,18800.0
2014-02-27 14:00:00,80.52,80.56,80.49,80.49,25800.0,72.9106,72.9468,72.8835,72.8835,25800.0
2014-02-27 14:05:00,80.5,80.54,80.49,80.53,19800.0,72.8925,72.9287,72.8835,72.9197,19800.0
2014-02-27 14:10:00,80.53,80.59,80.53,80.58,23700.0,72.9197,72.974,72.9197,72.9649,23700.0
2014-02-27 14:15:00,80.58,80.59,80.53,80.53,32200.0,72.9649,72.974,72.9197,72.9197,32200.0
2014-02-27 14:20:00,80.53,80.56,80.43,80.46,45600.0,72.9197,72.9468,72.8291,72.8563,45600.0
2014-02-27 14:25:00,80.47,80.51,80.44,80.45,39200.0,72.8653,72.9016,72.8382,72.8472,39200.0
2014-02-27 14:30:00,80.44,80.53,80.44,80.52,33700.0,72.8382,72.9197,72.8382,72.9106,33700.0
2014-02-27 14:35:00,80.51,80.54,80.45,80.45,40700.0,72.9016,72.9287,72.8472,72.8472,40700.0
2014-02-27 14:40:00,80.45,80.53,80.44,80.47,34000.0,72.8472,72.9197,72.8382,72.8653,34000.0
2014-02-27 14:45:00,80.47,80.54,80.46,80.5,37400.0,72.8653,72.9287,72.8563,72.8925,37400.0
2014-02-27 14:50:00,80.5,80.52,80.47,80.51,36100.0,72.8925,72.9106,72.8653,72.9016,36100.0
2014-02-27 14:55:00,80.5,80.53,80.48,80.49,41900.0,72.8925,72.9197,72.8744,72.8835,41900.0
2014-02-27 15:00:00,80.49,80.49,80.39,80.48,66300.0,72.8835,72.8835,72.7929,72.8744,66300.0
2014-02-27 15:05:00,80.48,80.55,80.48,80.53,53300.0,72.8744,72.9378,72.8744,72.9197,53300.0
2014-02-27 15:10:00,80.53,80.54,80.45,80.47,36000.0,72.9197,72.9287,72.8472,72.8653,36000.0
2014-02-27 15:15:00,80.48,80.5,80.43,80.46,47800.0,72.8744,72.8925,72.8291,72.8563,47800.0
2014-02-27 15:20:00,80.47,80.5,80.44,80.46,50800.0,72.8653,72.8925,72.8382,72.8563,50800.0
2014-02-27 15:25:00,80.47,80.56,80.45,80.52,32600.0,72.8653,72.9468,72.8472,72.9106,32600.0
2014-02-27 15:30:00,80.53,80.55,80.49,80.51,30400.0,72.9197,72.9378,72.8835,72.9016,30400.0
2014-02-27 15:35:00,80.5,80.51,80.42,80.44,42100.0,72.8925,72.9016,72.8201,72.8382,42100.0
2014-02-27 15:40:00,80.43,80.45,80.39,80.42,68100.0,72.8291,72.8472,72.7929,72.8201,68100.0
2014-02-27 15:45:00,80.42,80.42,80.25,80.29,168200.0,72.8201,72.8201,72.6661,72.7024,168200.0
2014-02-27 15:50:00,80.29,80.33,80.27,80.28,136700.0,72.7024,72.7386,72.6842,72.6933,136700.0
2014-02-27 15:55:00,80.28,80.51,80.27,80.5,332700.0,72.6933,72.9016,72.6842,72.8925,332700.0
2014-02-28 09:30:00,80.84,80.85,80.61,80.7,151200.0,73.2004,73.2094,72.9921,73.0736,151200.0
2014-02-28 09:35:00,80.74,80.95,80.69,80.95,167100.0,73.1098,73.3,73.0646,73.3,167100.0
2014-02-28 09:40:00,80.93,81.02,80.77,80.83,127300.0,73.2819,73.3634,73.137,73.1913,127300.0
2014-02-28 09:45:00,80.82,80.95,80.78,80.92,27900.0,73.1823,73.3,73.146,73.2728,27900.0
2014-02-28 09:50:00,80.91,80.96,80.88,80.96,23100.0,73.2638,73.309,73.2366,73.309,23100.0
2014-02-28 09:55:00,80.96,81.17,80.96,81.16,67700.0,73.309,73.4992,73.309,73.4901,67700.0
2014-02-28 10:00:00,81.15,81.32,81.13,81.32,49000.0,73.4811,73.635,73.463,73.635,49000.0
2014-02-28 10:05:00,81.32,81.35,81.27,81.31,63000.0,73.635,73.6622,73.5897,73.626,63000.0
2014-02-28 10:10:00,81.31,81.43,81.25,81.41,156600.0,73.626,73.7346,73.5716,73.7165,156600.0
2014-02-28 10:15:00,81.42,81.47,81.35,81.45,95500.0,73.7256,73.7708,73.6622,73.7527,95500.0
2014-02-28 10:20:00,81.46,81.59,81.44,81.57,91300.0,73.7618,73.8795,73.7437,73.8614,91300.0
2014-02-28 10:25:00,81.57,81.58,81.5,81.54,57700.0,73.8614,73.8704,73.798,73.8342,57700.0
2014-02-28 10:30:00,81.52,81.59,81.51,81.57,69100.0,73.8161,73.8795,73.8071,73.8614,69100.0
2014-02-28 10:35:00,81.57,81.57,81.47,81.48,79500.0,73.8614,73.8614,73.7708,73.7799,79500.0
2014-02-28 10:40:00,81.48,81.48,81.21,81.25,85000.0,73.7799,73.7799,73.5354,73.5716,85000.0
2014-02-28 10:45:00,81.24,81.41,81.23,81.36,66200.0,73.5626,73.7165,73.5535,73.6712,66200.0
2014-02-28 10:50:00,81.35,81.4,81.33,81.34,36500.0,73.6622,73.7075,73.6441,73.6531,36500.0
2014-02-28 10:55:00,81.34,81.42,81.32,81.42,76100.0,73.6531,73.7256,73.635,73.7256,76100.0
2014-02-28 11:00:00,81.41,81.41,81.23,81.27,79100.0,73.7165,73.7165,73.5535,73.5897,79100.0
2014-02-28 11:05:00,81.27,81.32,81.27,81.29,39500.0,73.5897,73.635,73.5897,73.6079,39500.0
2014-02-28 11:10:00,81.29,81.35,81.28,81.28,38600.0,73.6079,73.6622,73.5988,73.5988,38600.0
2014-02-28 11:15:00,81.28,81.3,81.24,81.24,28400.0,73.5988,73.6169,73.5626,73.5626,28400.0
2014-02-28 11:20:00,81.24,81.31,81.22,81.25,26600.0,73.5626,73.626,73.5445,73.5716,26600.0
2014-02-28 11:25:00,81.25,81.3,81.23,81.29,29300.0,73.5716,73.6169,73.5535,73.6079,29300.0
2014-02-28 11:30:00,81.28,81.34,81.27,81.31,28000.0,73.5988,73.6531,73.5897,73.626,28000.0
2014-02-28 11:35:00,81.31,81.36,81.27,81.3,45800.0,73.626,73.6712,73.5897,73.6169,45800.0
2014-02-28 11:40:00,81.29,81.33,81.23,81.29,29500.0,73.6079,73.6441,73.5535,73.6079,29500.0
2014-02-28 11:45:00,81.3,81.35,81.29,81.34,22400.0,73.6169,73.6622,73.6079,73.6531,22400.0
2014-02-28 11:50:00,81.34,81.41,81.3,81.37,40800.0,73.6531,73.7165,73.6169,73.6803,40800.0
2014-02-28 11:55:00,81.37,81.45,81.37,81.41,25600.0,73.6803,73.7527,73.6803,73.7165,25600.0
2014-02-28 12:00:00,81.41,81.45,81.39,81.45,31400.0,73.7165,73.7527,73.6984,73.7527,31400.0
2014-02-28 12:05:00,81.46,81.46,81.37,81.4,22200.0,73.7618,73.7618,73.6803,73.7075,22200.0
2014-02-28 12:10:00,81.4,81.4,81.34,81.36,55800.0,73.7075,73.7075,73.6531,73.6712,55800.0
2014-02-28 12:15:00,81.37,81.4,81.32,81.35,32800.0,73.6803,73.7075,73.635,73.6622,32800.0
2014-02-28 12:20:00,81.35,81.35,81.29,81.29,24900.0,73.6622,73.6622,73.6079,73.6079,24900.0
2014-02-28 12:25:00,81.3,81.35,81.3,81.33,24400.0,73.6169,73.6622,73.6169,73.6441,24400.0
2014-02-28 12:30:00,81.34,81.38,81.33,81.34,21100.0,73.6531,73.6893,73.6441,73.6531,21100.0
2014-02-28 12:35:00,81.33,81.36,81.31,81.34,34500.0,73.6441,73.6712,73.626,73.6531,34500.0
2014-02-28 12:40:00,81.33,81.37,81.33,81.36,22100.0,73.6441,73.6803,73.6441,73.6712,22100.0
2014-02-28 12:45:00,81.37,81.4,81.34,81.35,29900.0,73.6803,73.7075,73.6531,73.6622,29900.0
2014-02-28 12:50:00,81.36,81.36,81.29,81.3,29600.0,73.6712,73.6712,73.6079,73.6169,29600.0
2014-02-28 12:55:00,81.3,81.35,81.3,81.35,30400.0,73.6169,73.6622,73.6169,73.6622,30400.0
2014-02-28 13:00:00,81.34,81.38,81.26,81.27,142900.0,73.6531,73.6893,73.5807,73.5897,142900.0
2014-02-28 13:05:00,81.27,81.27,81.23,81.24,36900.0,73.5897,73.5897,73.5535,73.5626,36900.0
2014-02-28 13:10:00,81.23,81.25,81.22,81.22,28100.0,73.5535,73.5716,73.5445,73.5445,28100.0
2014-02-28 13:15:00,81.22,81.25,81.19,81.25,27700.0,73.5445,73.5716,73.5173,73.5716,27700.0
2014-02-28 13:20:00,81.25,81.28,81.22,81.22,36900.0,73.5716,73.5988,73.5445,73.5445,36900.0
2014-02-28 13:25:00,81.21,81.27,81.21,81.26,24100.0,73.5354,73.5897,73.5354,73.5807,24100.0
2014-02-28 13:30:00,81.26,81.28,81.24,81.26,33300.0,73.5807,73.5988,73.5626,73.5807,33300.0
2014-02-28 13:35:00,81.27,81.32,81.26,81.31,42300.0,73.5897,73.635,73.5807,73.626,42300.0
2014-02-28 13:40:00,81.31,81.32,81.27,81.27,43700.0,73.626,73.635,73.5897,73.5897,43700.0
2014-02-28 13:45:00,81.27,81.27,81.14,81.17,56700.0,73.5897,73.5897,73.472,73.4992,56700.0
2014-02-28 13:50:00,81.18,81.19,81.1,81.1,57100.0,73.5082,73.5173,73.4358,73.4358,57100.0
2014-02-28 13:55:00,81.1,81.11,81.08,81.1,39100.0,73.4358,73.4449,73.4177,73.4358,39100.0
2014-02-28 14:00:00,81.1,81.11,81.05,81.07,31600.0,73.4358,73.4449,73.3905,73.4086,31600.0
2014-02-28 14:05:00,81.08,81.09,81.02,81.03,32900.0,73.4177,73.4268,73.3634,73.3724,32900.0
2014-02-28 14:10:00,81.04,81.08,81.0,81.02,68800.0,73.3815,73.4177,73.3453,73.3634,68800.0
2014-02-28 14:15:00,81.01,81.06,80.97,81.06,107900.0,73.3543,73.3996,73.3181,73.3996,107900.0
2014-02-28 14:20:00,81.06,81.07,81.04,81.05,26900.0,73.3996,73.4086,73.3815,73.3905,26900.0
2014-02-28 14:25:00,81.04,81.05,80.97,81.02,61800.0,73.3815,73.3905,73.3181,73.3634,61800.0
2014-02-28 14:30:00,81.02,81.02,80.99,81.0,21800.0,73.3634,73.3634,73.3362,73.3453,21800.0
2014-02-28 14:35:00,81.0,81.01,80.93,80.93,126800.0,73.3453,73.3543,73.2819,73.2819,126800.0
2014-02-28 14:40:00,80.94,81.02,80.93,80.98,78200.0,73.2909,73.3634,73.2819,73.3271,78200.0
2014-02-28 14:45:00,80.98,81.0,80.79,80.84,68400.0,73.3271,73.3453,73.1551,73.2004,68400.0
2014-02-28 14:50:00,80.84,80.9,80.79,80.87,54600.0,73.2004,73.2547,73.1551,73.2275,54600.0
2014-02-28 14:55:00,80.88,80.88,80.69,80.73,85200.0,73.2366,73.2366,73.0646,73.1008,85200.0
2014-02-28 15:00:00,80.73,80.73,80.42,80.56,171600.0,73.1008,73.1008,72.8201,72.9468,171600.0
2014-02-28 15:05:00,80.56,80.56,80.27,80.28,111000.0,72.9468,72.9468,72.6842,72.6933,111000.0
2014-02-28 15:10:00,80.28,80.44,80.17,80.41,136100.0,72.6933,72.8382,72.5937,72.811,136100.0
2014-02-28 15:15:00,80.42,80.51,80.38,80.49,83400.0,72.8201,72.9016,72.7838,72.8835,83400.0
2014-02-28 15:20:00,80.46,80.61,80.43,80.49,142900.0,72.8563,72.9921,72.8291,72.8835,142900.0
2014-02-28 15:25:00,80.49,80.54,80.43,80.49,74000.0,72.8835,72.9287,72.8291,72.8835,74000.0
2014-02-28 15:30:00,80.49,80.68,80.48,80.65,81100.0,72.8835,73.0555,72.8744,73.0283,81100.0
2014-02-28 15:35:00,80.65,80.7,80.6,80.66,91600.0,73.0283,73.0736,72.9831,73.0374,91600.0
2014-02-28 15:40:00,80.66,80.8,80.66,80.77,147000.0,73.0374,73.1642,73.0374,73.137,147000.0
2014-02-28 15:45:00,80.78,80.81,80.65,80.65,185400.0,73.146,73.1732,73.0283,73.0283,185400.0
2014-02-28 15:50:00,80.67,80.74,80.65,80.7,135600.0,73.0464,73.1098,73.0283,73.0736,135600.0
2014-02-28 15:55:00,80.71,80.88,80.71,80.82,275200.0,73.0827,73.2366,73.0827,73.1823,275200.0
2014-03-03 09:30:00,80.3,80.38,79.82,79.94,328300.0,72.7114,72.7838,72.2768,72.3854,328300.0
2014-03-03 09:35:00,79.94,80.3,79.93,80.25,122100.0,72.3854,72.7114,72.3764,72.6661,122100.0
2014-03-03 09:40:00,80.27,80.33,80.17,80.31,123000.0,72.6842,72.7386,72.5937,72.7205,123000.0
2014-03-03 09:45:00,80.31,80.48,80.28,80.4,244000.0,72.7205,72.8744,72.6933,72.802,244000.0
2014-03-03 09:50:00,80.41,80.48,80.28,80.43,94400.0,72.811,72.8744,72.6933,72.8291,94400.0
2014-03-03 09:55:00,80.42,80.6,80.3,80.57,140900.0,72.8201,72.9831,72.7114,72.9559,140900.0
2014-03-03 10:00:00,80.57,80.65,80.17,80.29,121300.0,72.9559,73.0283,72.5937,72.7024,121300.0
2014-03-03 10:05:00,80.25,80.29,80.1,80.13,52600.0,72.6661,72.7024,72.5303,72.5575,52600.0
2014-03-03 10:10:00,80.12,80.15,79.87,79.89,115100.0,72.5484,72.5756,72.322,72.3402,115100.0
2014-03-03 10:15:00,79.89,80.0,79.84,79.97,170000.0,72.3402,72.4398,72.2949,72.4126,170000.0
2014-03-03 10:20:00,79.98,80.03,79.91,79.98,112100.0,72.4216,72.4669,72.3583,72.4216,112100.0
2014-03-03 10:25:00,79.97,80.26,79.93,80.22,80400.0,72.4126,72.6752,72.3764,72.639,80400.0
2014-03-03 10:30:00,80.23,80.24,79.95,79.97,188500.0,72.648,72.6571,72.3945,72.4126,188500.0
2014-03-03 10:35:00,79.95,79.96,79.82,79.85,118000.0,72.3945,72.4035,72.2768,72.3039,118000.0
2014-03-03 10:40:00,79.84,79.96,79.81,79.92,57600.0,72.2949,72.4035,72.2677,72.3673,57600.0
2014-03-03 10:45:00,79.91,79.91,79.69,79.73,94100.0,72.3583,72.3583,72.1591,72.1953,94100.0
2014-03-03 10:50:00,79.73,79.87,79.73,79.84,55300.0,72.1953,72.322,72.1953,72.2949,55300.0
2014-03-03 10:55:00,79.85,79.97,79.82,79.95,77000.0,72.3039,72.4126,72.2768,72.3945,77000.0
2014-03-03 11:00:00,79.94,79.95,79.84,79.84,51100.0,72.3854,72.3945,72.2949,72.2949,51100.0
2014-03-03 11:05:00,79.86,79.86,79.54,79.62,105400.0,72.313,72.313,72.0232,72.0957,105400.0
2014-03-03 11:10:00,79.62,79.65,79.54,79.65,51500.0,72.0957,72.1228,72.0232,72.1228,51500.0
2014-03-03 11:15:00,79.65,79.69,79.58,79.67,39700.0,72.1228,72.1591,72.0595,72.1409,39700.0
2014-03-03 11:20:00,79.67,79.81,79.67,79.77,47300.0,72.1409,72.2677,72.1409,72.2315,47300.0
2014-03-03 11:25:00,79.77,79.86,79.76,79.77,50200.0,72.2315,72.313,72.2224,72.2315,50200.0
2014-03-03 11:30:00,79.77,79.78,79.62,79.71,59800.0,72.2315,72.2406,72.0957,72.1772,59800.0
2014-03-03 11:35:00,79.7,79.73,79.64,79.64,45800.0,72.1681,72.1953,72.1138,72.1138,45800.0
2014-03-03 11:40:00,79.64,79.76,79.61,79.64,48000.0,72.1138,72.2224,72.0866,72.1138,48000.0
2014-03-03 11:45:00,79.63,79.64,79.49,79.56,82700.0,72.1047,72.1138,71.978,72.0413,82700.0
2014-03-03 11:50:00,79.56,79.56,79.46,79.48,57500.0,72.0413,72.0413,71.9508,71.9689,57500.0
2014-03-03 11:55:00,79.49,79.49,79.31,79.32,86600.0,71.978,71.978,71.815,71.824,86600.0
2014-03-03 12:00:00,79.32,79.39,79.24,79.24,63500.0,71.824,71.8874,71.7516,71.7516,63500.0
2014-03-03 12:05:00,79.24,79.39,79.22,79.36,88700.0,71.7516,71.8874,71.7335,71.8602,88700.0
2014-03-03 12:10:00,79.35,79.48,79.16,79.36,190200.0,71.8512,71.9689,71.6791,71.8602,190200.0
2014-03-03 12:15:00,79.36,79.42,79.2,79.2,102200.0,71.8602,71.9146,71.7154,71.7154,102200.0
2014-03-03 12:20:00,79.21,79.36,79.21,79.28,99600.0,71.7244,71.8602,71.7244,71.7878,99600.0
2014-03-03 12:25:00,79.29,79.32,79.15,79.17,114800.0,71.7969,71.824,71.6701,71.6882,114800.0
2014-03-03 12:30:00,79.17,79.2,79.05,79.07,103400.0,71.6882,71.7154,71.5795,71.5976,103400.0
2014-03-03 12:35:00,79.08,79.08,78.92,78.99,263200.0,71.6067,71.6067,71.4618,71.5252,263200.0
2014-03-03 12:40:00,78.99,79.01,78.84,78.95,127500.0,71.5252,71.5433,71.3894,71.489,127500.0
2014-03-03 12:45:00,78.95,79.02,78.88,78.99,64200.0,71.489,71.5524,71.4256,71.5252,64200.0
2014-03-03 12:50:00,79.0,79.01,78.91,78.91,61300.0,71.5343,71.5433,71.4528,71.4528,61300.0
2014-03-03 12:55:00,78.92,79.07,78.88,79.04,49600.0,71.4618,71.5976,71.4256,71.5705,49600.0
2014-03-03 13:00:00,79.03,79.19,79.03,79.16,95200.0,71.5614,71.7063,71.5614,71.6791,95200.0
2014-03-03 13:05:00,79.15,79.19,79.11,79.15,62400.0,71.6701,71.7063,71.6339,71.6701,62400.0
2014-03-03 13:10:00,79.16,79.22,79.11,79.22,55000.0,71.6791,71.7335,71.6339,71.7335,55000.0
2014-03-03 13:15:00,79.21,79.22,79.17,79.2,64200.0,71.7244,71.7335,71.6882,71.7154,64200.0
2014-03-03 13:20:00,79.21,79.36,79.2,79.34,94200.0,71.7244,71.8602,71.7154,71.8421,94200.0
2014-03-03 13:25:00,79.35,79.4,79.3,79.35,58900.0,71.8512,71.8965,71.8059,71.8512,58900.0
2014-03-03 13:30:00,79.34,79.34,79.23,79.28,65300.0,71.8421,71.8421,71.7425,71.7878,65300.0
2014-03-03 13:35:00,79.28,79.33,79.25,79.33,38100.0,71.7878,71.8331,71.7606,71.8331,38100.0
2014-03-03 13:40:00,79.33,79.37,79.24,79.25,43100.0,71.8331,71.8693,71.7516,71.7606,43100.0
2014-03-03 13:45:00,79.27,79.28,79.23,79.25,32600.0,71.7787,71.7878,71.7425,71.7606,32600.0
2014-03-03 13:50:00,79.25,79.33,79.21,79.33,49900.0,71.7606,71.8331,71.7244,71.8331,49900.0
2014-03-03 13:55:00,79.33,79.46,79.32,79.4,70700.0,71.8331,71.9508,71.824,71.8965,70700.0
2014-03-03 14:00:00,79.4,79.48,79.33,79.48,73900.0,71.8965,71.9689,71.8331,71.9689,73900.0
2014-03-03 14:05:00,79.47,79.53,79.44,79.51,67600.0,71.9598,72.0142,71.9327,71.9961,67600.0
2014-03-03 14:10:00,79.52,79.59,79.52,79.58,53200.0,72.0051,72.0685,72.0051,72.0595,53200.0
2014-03-03 14:15:00,79.57,79.57,79.45,79.46,59900.0,72.0504,72.0504,71.9417,71.9508,59900.0
2014-03-03 14:20:00,79.46,79.58,79.45,79.51,55700.0,71.9508,72.0595,71.9417,71.9961,55700.0
2014-03-03 14:25:00,79.51,79.54,79.32,79.33,152100.0,71.9961,72.0232,71.824,71.8331,152100.0
2014-03-03 14:30:00,79.34,79.46,79.21,79.45,85000.0,71.8421,71.9508,71.7244,71.9417,85000.0
2014-03-03 14:35:00,79.45,79.54,79.44,79.54,24600.0,71.9417,72.0232,71.9327,72.0232,24600.0
2014-03-03 14:40:00,79.54,79.55,79.49,79.53,75600.0,72.0232,72.0323,71.978,72.0142,75600.0
2014-03-03 14:45:00,79.54,79.71,79.53,79.66,75000.0,72.0232,72.1772,72.0142,72.1319,75000.0
2014-03-03 14:50:00,79.65,79.68,79.57,79.6,51700.0,72.1228,72.15,72.0504,72.0776,51700.0
2014-03-03 14:55:00,79.61,79.62,79.53,79.55,54200.0,72.0866,72.0957,72.0142,72.0323,54200.0
2014-03-03 15:00:00,79.55,79.59,79.49,79.5,53400.0,72.0323,72.0685,71.978,71.987,53400.0
2014-03-03 15:05:00,79.5,79.52,79.41,79.44,61400.0,71.987,72.0051,71.9055,71.9327,61400.0
2014-03-03 15:10:00,79.45,79.46,79.21,79.28,112600.0,71.9417,71.9508,71.7244,71.7878,112600.0
2014-03-03 15:15:00,79.27,79.36,79.25,79.35,60900.0,71.7787,71.8602,71.7606,71.8512,60900.0
2014-03-03 15:20:00,79.35,79.37,79.24,79.29,92400.0,71.8512,71.8693,71.7516,71.7969,92400.0
2014-03-03 15:25:00,79.29,79.33,79.15,79.28,114300.0,71.7969,71.8331,71.6701,71.7878,114300.0
2014-03-03 15:30:00,79.27,79.31,79.23,79.31,128800.0,71.7787,71.815,71.7425,71.815,128800.0
2014-03-03 15:35:00,79.31,79.41,79.31,79.38,98600.0,71.815,71.9055,71.815,71.8784,98600.0
2014-03-03 15:40:00,79.38,79.49,79.32,79.46,196600.0,71.8784,71.978,71.824,71.9508,196600.0
2014-03-03 15:45:00,79.45,79.5,79.32,79.32,176200.0,71.9417,71.987,71.824,71.824,176200.0
2014-03-03 15:50:00,79.33,79.42,79.3,79.37,174200.0,71.8331,71.9146,71.8059,71.8693,174200.0
2014-03-03 15:55:00,79.37,79.47,79.34,79.46,213200.0,71.8693,71.9598,71.8421,71.9508,213200.0
2014-03-04 09:30:00,80.6,80.88,80.54,80.85,322300.0,72.9831,73.2366,72.9287,73.2094,322300.0
2014-03-04 09:35:00,80.84,81.38,80.84,81.31,266000.0,73.2004,73.6893,73.2004,73.626,266000.0
2014-03-04 09:40:00,81.31,81.48,81.29,81.45,213400.0,73.626,73.7799,73.6079,73.7527,213400.0
2014-03-04 09:45:00,81.45,81.6,81.44,81.58,153400.0,73.7527,73.8886,73.7437,73.8704,153400.0
2014-03-04 09:50:00,81.59,81.8,81.56,81.8,199500.0,73.8795,74.0697,73.8523,74.0697,199500.0
2014-03-04 09:55:00,81.79,81.9,81.75,81.77,134200.0,74.0606,74.1602,74.0244,74.0425,134200.0
2014-03-04 10:00:00,81.78,81.86,81.63,81.75,212600.0,74.0515,74.124,73.9157,74.0244,212600.0
2014-03-04 10:05:00,81.75,81.89,81.73,81.8,187300.0,74.0244,74.1511,74.0063,74.0697,187300.0
2014-03-04 10:10:00,81.81,81.98,81.79,81.94,98600.0,74.0787,74.2326,74.0606,74.1964,98600.0
2014-03-04 10:15:00,81.95,81.99,81.88,81.96,84300.0,74.2055,74.2417,74.1421,74.2145,84300.0
2014-03-04 10:20:00,81.97,82.17,81.94,81.97,245100.0,74.2236,74.4047,74.1964,74.2236,245100.0
2014-03-04 10:25:00,81.97,82.07,81.97,81.99,68500.0,74.2236,74.3141,74.2236,74.2417,68500.0
2014-03-04 10:30:00,82.0,82.05,81.94,81.96,79100.0,74.2508,74.296,74.1964,74.2145,79100.0
2014-03-04 10:35:00,81.96,81.98,81.85,81.97,83800.0,74.2145,74.2326,74.1149,74.2236,83800.0
2014-03-04 10:40:00,81.98,82.13,81.97,82.06,90700.0,74.2326,74.3685,74.2236,74.3051,90700.0
2014-03-04 10:45:00,82.06,82.1,81.92,81.94,52500.0,74.3051,74.3413,74.1783,74.1964,52500.0
2014-03-04 10:50:00,81.95,81.99,81.89,81.95,45300.0,74.2055,74.2417,74.1511,74.2055,45300.0
2014-03-04 10:55:00,81.95,82.07,81.9,82.05,96800.0,74.2055,74.3141,74.1602,74.296,96800.0
2014-03-04 11:00:00,82.05,82.07,81.97,81.98,101300.0,74.296,74.3141,74.2236,74.2326,101300.0
2014-03-04 11:05:00,81.97,82.05,81.95,82.03,113800.0,74.2236,74.296,74.2055,74.2779,113800.0
2014-03-04 11:10:00,82.03,82.07,81.93,81.93,100400.0,74.2779,74.3141,74.1874,74.1874,100400.0
2014-03-04 11:15:00,81.93,81.95,81.81,81.82,77000.0,74.1874,74.2055,74.0787,74.0878,77000.0
2014-03-04 11:20:00,81.83,81.86,81.72,81.74,65200.0,74.0968,74.124,73.9972,74.0153,65200.0
2014-03-04 11:25:00,81.74,81.85,81.72,81.85,49500.0,74.0153,74.1149,73.9972,74.1149,49500.0
2014-03-04 11:30:00,81.85,81.85,81.62,81.7,64700.0,74.1149,74.1149,73.9067,73.9791,64700.0
2014-03-04 11:35:00,81.67,81.71,81.54,81.57,72500.0,73.9519,73.9882,73.8342,73.8614,72500.0
2014-03-04 11:40:00,81.57,81.63,81.56,81.6,40700.0,73.8614,73.9157,73.8523,73.8886,40700.0
2014-03-04 11:45:00,81.59,81.66,81.57,81.59,44600.0,73.8795,73.9429,73.8614,73.8795,44600.0
2014-03-04 11:50:00,81.58,81.66,81.57,81.64,50900.0,73.8704,73.9429,73.8614,73.9248,50900.0
2014-03-04 11:55:00,81.63,81.64,81.55,81.63,53200.0,73.9157,73.9248,73.8433,73.9157,53200.0
2014-03-04 12:00:00,81.62,81.74,81.6,81.73,32000.0,73.9067,74.0153,73.8886,74.0063,32000.0
2014-03-04 12:05:00,81.73,81.74,81.7,81.71,39100.0,74.0063,74.0153,73.9791,73.9882,39100.0
2014-03-04 12:10:00,81.72,81.76,81.7,81.75,39400.0,73.9972,74.0334,73.9791,74.0244,39400.0
2014-03-04 12:15:00,81.76,81.79,81.67,81.73,47700.0,74.0334,74.0606,73.9519,74.0063,47700.0
2014-03-04 12:20:00,81.74,81.79,81.7,81.73,35900.0,74.0153,74.0606,73.9791,74.0063,35900.0
2014-03-04 12:25:00,81.73,81.8,81.72,81.78,29800.0,74.0063,74.0697,73.9972,74.0515,29800.0
2014-03-04 12:30:00,81.79,81.79,81.67,81.74,61100.0,74.0606,74.0606,73.9519,74.0153,61100.0
2014-03-04 12:35:00,81.73,81.8,81.7,81.78,56600.0,74.0063,74.0697,73.9791,74.0515,56600.0
2014-03-04 12:40:00,81.78,81.79,81.7,81.7,51300.0,74.0515,74.0606,73.9791,73.9791,51300.0
2014-03-04 12:45:00,81.7,81.75,81.69,81.72,35300.0,73.9791,74.0244,73.97,73.9972,35300.0
2014-03-04 12:50:00,81.72,81.73,81.62,81.63,41800.0,73.9972,74.0063,73.9067,73.9157,41800.0
2014-03-04 12:55:00,81.64,81.7,81.64,81.67,37200.0,73.9248,73.9791,73.9248,73.9519,37200.0
2014-03-04 13:00:00,81.68,81.69,81.65,81.67,24900.0,73.961,73.97,73.9338,73.9519,24900.0
2014-03-04 13:05:00,81.67,81.7,81.62,81.63,38700.0,73.9519,73.9791,73.9067,73.9157,38700.0
2014-03-04 13:10:00,81.63,81.69,81.63,81.67,32700.0,73.9157,73.97,73.9157,73.9519,32700.0
2014-03-04 13:15:00,81.66,81.7,81.62,81.62,43500.0,73.9429,73.9791,73.9067,73.9067,43500.0
2014-03-04 13:20:00,81.63,81.64,81.57,81.58,46900.0,73.9157,73.9248,73.8614,73.8704,46900.0
2014-03-04 13:25:00,81.58,81.64,81.57,81.61,39800.0,73.8704,73.9248,73.8614,73.8976,39800.0
2014-03-04 13:30:00,81.61,81.63,81.52,81.52,48900.0,73.8976,73.9157,73.8161,73.8161,48900.0
2014-03-04 13:35:00,81.51,81.59,81.5,81.59,37000.0,73.8071,73.8795,73.798,73.8795,37000.0
2014-03-04 13:40:00,81.58,81.59,81.52,81.52,37500.0,73.8704,73.8795,73.8161,73.8161,37500.0
2014-03-04 13:45:00,81.52,81.58,81.41,81.42,105800.0,73.8161,73.8704,73.7165,73.7256,105800.0
2014-03-04 13:50:00,81.41,81.52,81.37,81.48,84900.0,73.7165,73.8161,73.6803,73.7799,84900.0
2014-03-04 13:55:00,81.48,81.54,81.47,81.49,96000.0,73.7799,73.8342,73.7708,73.789,96000.0
2014-03-04 14:00:00,81.49,81.54,81.45,81.52,81800.0,73.789,73.8342,73.7527,73.8161,81800.0
2014-03-04 14:05:00,81.52,81.53,81.44,81.52,102700.0,73.8161,73.8252,73.7437,73.8161,102700.0
2014-03-04 14:10:00,81.51,81.54,81.47,81.53,45900.0,73.8071,73.8342,73.7708,73.8252,45900.0
2014-03-04 14:15:00,81.53,81.56,81.5,81.54,57100.0,73.8252,73.8523,73.798,73.8342,57100.0
2014-03-04 14:20:00,81.54,81.59,81.53,81.54,60300.0,73.8342,73.8795,73.8252,73.8342,60300.0
2014-03-04 14:25:00,81.53,81.53,81.5,81.51,44500.0,73.8252,73.8252,73.798,73.8071,44500.0
2014-03-04 14:30:00,81.51,81.58,81.51,81.54,44000.0,73.8071,73.8704,73.8071,73.8342,44000.0
2014-03-04 14:35:00,81.54,81.54,81.48,81.52,69200.0,73.8342,73.8342,73.7799,73.8161,69200.0
2014-03-04 14:40:00,81.53,81.56,81.5,81.55,57200.0,73.8252,73.8523,73.798,73.8433,57200.0
2014-03-04 14:45:00,81.55,81.57,81.51,81.51,28700.0,73.8433,73.8614,73.8071,73.8071,28700.0
2014-03-04 14:50:00,81.51,81.57,81.5,81.55,48200.0,73.8071,73.8614,73.798,73.8433,48200.0
2014-03-04 14:55:00,81.54,81.62,81.52,81.53,72700.0,73.8342,73.9067,73.8161,73.8252,72700.0
2014-03-04 15:00:00,81.53,81.58,81.52,81.54,62200.0,73.8252,73.8704,73.8161,73.8342,62200.0
2014-03-04 15:05:00,81.53,81.55,81.51,81.54,51600.0,73.8252,73.8433,73.8071,73.8342,51600.0
2014-03-04 15:10:00,81.54,81.58,81.49,81.53,115900.0,73.8342,73.8704,73.789,73.8252,115900.0
2014-03-04 15:15:00,81.54,81.63,81.5,81.63,95600.0,73.8342,73.9157,73.798,73.9157,95600.0
2014-03-04 15:20:00,81.63,81.67,81.6,81.66,81100.0,73.9157,73.9519,73.8886,73.9429,81100.0
2014-03-04 15:25:00,81.66,81.68,81.63,81.64,52400.0,73.9429,73.961,73.9157,73.9248,52400.0
2014-03-04 15:30:00,81.64,81.66,81.62,81.64,59300.0,73.9248,73.9429,73.9067,73.9248,59300.0
2014-03-04 15:35:00,81.65,81.69,81.64,81.67,85900.0,73.9338,73.97,73.9248,73.9519,85900.0
2014-03-04 15:40:00,81.67,81.82,81.66,81.81,123600.0,73.9519,74.0878,73.9429,74.0787,123600.0
2014-03-04 15:45:00,81.81,81.85,81.75,81.77,145600.0,74.0787,74.1149,74.0244,74.0425,145600.0
2014-03-04 15:50:00,81.76,81.81,81.76,81.8,202800.0,74.0334,74.0787,74.0334,74.0697,202800.0
2014-03-04 15:55:00,81.79,81.79,81.67,81.69,346600.0,74.0606,74.0606,73.9519,73.97,346600.0
2014-03-05 09:30:00,82.1,82.5,82.02,82.47,359700.0,74.3413,74.7035,74.2689,74.6763,359700.0
2014-03-05 09:35:00,82.48,82.95,82.46,82.89,252300.0,74.6854,75.111,74.6673,75.0566,252300.0
2014-03-05 09:40:00,82.9,83.14,82.83,83.02,252000.0,75.0657,75.283,75.0023,75.1744,252000.0
2014-03-05 09:45:00,83.02,83.05,82.78,82.81,314400.0,75.1744,75.2015,74.957,74.9842,314400.0
2014-03-05 09:50:00,82.81,83.13,82.78,83.02,149000.0,74.9842,75.274,74.957,75.1744,149000.0
2014-03-05 09:55:00,83.03,83.03,82.83,82.9,141900.0,75.1834,75.1834,75.0023,75.0657,141900.0
2014-03-05 10:00:00,82.91,82.98,82.76,82.79,104700.0,75.0748,75.1381,74.9389,74.9661,104700.0
2014-03-05 10:05:00,82.8,82.92,82.77,82.87,85600.0,74.9752,75.0838,74.948,75.0385,85600.0
2014-03-05 10:10:00,82.87,82.88,82.8,82.85,154100.0,75.0385,75.0476,74.9752,75.0204,154100.0
2014-03-05 10:15:00,82.85,82.87,82.77,82.83,110200.0,75.0204,75.0385,74.948,75.0023,110200.0
2014-03-05 10:20:00,82.84,82.97,82.8,82.95,116400.0,75.0114,75.1291,74.9752,75.111,116400.0
2014-03-05 10:25:00,82.96,83.12,82.93,82.93,121900.0,75.12,75.2649,75.0929,75.0929,121900.0
2014-03-05 10:30:00,82.94,83.1,82.93,83.08,84900.0,75.1019,75.2468,75.0929,75.2287,84900.0
2014-03-05 10:35:00,83.08,83.08,82.97,82.98,70400.0,75.2287,75.2287,75.1291,75.1381,70400.0
2014-03-05 10:40:00,82.98,82.99,82.87,82.87,58300.0,75.1381,75.1472,75.0385,75.0385,58300.0
2014-03-05 10:45:00,82.87,82.91,82.81,82.83,95000.0,75.0385,75.0748,74.9842,75.0023,95000.0
2014-03-05 10:50:00,82.84,82.89,82.83,82.86,45500.0,75.0114,75.0566,75.0023,75.0295,45500.0
2014-03-05 10:55:00,82.86,82.9,82.83,82.85,51600.0,75.0295,75.0657,75.0023,75.0204,51600.0
2014-03-05 11:00:00,82.86,83.04,82.86,82.99,95400.0,75.0295,75.1925,75.0295,75.1472,95400.0
2014-03-05 11:05:00,82.99,83.06,82.98,83.05,97000.0,75.1472,75.2106,75.1381,75.2015,97000.0
2014-03-05 11:10:00,83.06,83.07,82.95,82.97,97000.0,75.2106,75.2196,75.111,75.1291,97000.0
2014-03-05 11:15:00,82.97,82.99,82.9,82.96,81800.0,75.1291,75.1472,75.0657,75.12,81800.0
2014-03-05 11:20:00,82.97,82.99,82.93,82.95,53900.0,75.1291,75.1472,75.0929,75.111,53900.0
2014-03-05 11:25:00,82.94,82.95,82.84,82.86,139800.0,75.1019,75.111,75.0114,75.0295,139800.0
2014-03-05 11:30:00,82.85,82.99,82.84,82.98,99100.0,75.0204,75.1472,75.0114,75.1381,99100.0
2014-03-05 11:35:00,82.98,83.06,82.96,83.06,50600.0,75.1381,75.2106,75.12,75.2106,50600.0
2014-03-05 11:40:00,83.05,83.13,83.0,83.12,94200.0,75.2015,75.274,75.1563,75.2649,94200.0
2014-03-05 11:45:00,83.12,83.2,83.09,83.14,103100.0,75.2649,75.3374,75.2377,75.283,103100.0
2014-03-05 11:50:00,83.14,83.21,83.13,83.13,64300.0,75.283,75.3464,75.274,75.274,64300.0
2014-03-05 11:55:00,83.14,83.14,83.04,83.06,59100.0,75.283,75.283,75.1925,75.2106,59100.0
2014-03-05 12:00:00,83.06,83.09,83.03,83.05,35700.0,75.2106,75.2377,75.1834,75.2015,35700.0
2014-03-05 12:05:00,83.04,83.04,82.94,82.96,57900.0,75.1925,75.1925,75.1019,75.12,57900.0
2014-03-05 12:10:00,82.95,83.0,82.95,82.96,58700.0,75.111,75.1563,75.111,75.12,58700.0
2014-03-05 12:15:00,82.96,83.03,82.95,82.98,57700.0,75.12,75.1834,75.111,75.1381,57700.0
2014-03-05 12:20:00,82.98,83.03,82.94,83.03,48400.0,75.1381,75.1834,75.1019,75.1834,48400.0
2014-03-05 12:25:00,83.04,83.06,83.0,83.02,86200.0,75.1925,75.2106,75.1563,75.1744,86200.0
2014-03-05 12:30:00,83.02,83.03,82.93,82.93,119300.0,75.1744,75.1834,75.0929,75.0929,119300.0
2014-03-05 12:35:00,82.94,82.96,82.92,82.94,79500.0,75.1019,75.12,75.0838,75.1019,79500.0
2014-03-05 12:40:00,82.94,82.96,82.86,82.87,55000.0,75.1019,75.12,75.0295,75.0385,55000.0
2014-03-05 12:45:00,82.87,82.97,82.86,82.96,32000.0,75.0385,75.1291,75.0295,75.12,32000.0
2014-03-05 12:50:00,82.96,82.97,82.85,82.86,63600.0,75.12,75.1291,75.0204,75.0295,63600.0
2014-03-05 12:55:00,82.85,82.93,82.85,82.9,74000.0,75.0204,75.0929,75.0204,75.0657,74000.0
2014-03-05 13:00:00,82.89,82.91,82.86,82.88,27900.0,75.0566,75.0748,75.0295,75.0476,27900.0
2014-03-05 13:05:00,82.86,82.9,82.85,82.89,39800.0,75.0295,75.0657,75.0204,75.0566,39800.0
2014-03-05 13:10:00,82.89,82.89,82.81,82.81,37600.0,75.0566,75.0566,74.9842,74.9842,37600.0
2014-03-05 13:15:00,82.81,82.82,82.77,82.78,60200.0,74.9842,74.9933,74.948,74.957,60200.0
2014-03-05 13:20:00,82.77,82.86,82.77,82.81,34700.0,74.948,75.0295,74.948,74.9842,34700.0
2014-03-05 13:25:00,82.81,82.82,82.77,82.79,28800.0,74.9842,74.9933,74.948,74.9661,28800.0
2014-03-05 13:30:00,82.78,82.78,82.72,82.72,50600.0,74.957,74.957,74.9027,74.9027,50600.0
2014-03-05 13:35:00,82.71,82.71,82.63,82.7,76300.0,74.8937,74.8937,74.8212,74.8846,76300.0
2014-03-05 13:40:00,82.7,82.73,82.65,82.65,181900.0,74.8846,74.9118,74.8393,74.8393,181900.0
2014-03-05 13:45:00,82.66,82.69,82.61,82.63,50300.0,74.8484,74.8755,74.8031,74.8212,50300.0
2014-03-05 13:50:00,82.63,82.64,82.52,82.56,49800.0,74.8212,74.8303,74.7216,74.7578,49800.0
2014-03-05 13:55:00,82.58,82.62,82.55,82.6,22600.0,74.7759,74.8122,74.7488,74.7941,22600.0
2014-03-05 14:00:00,82.6,82.68,82.59,82.6,68700.0,74.7941,74.8665,74.785,74.7941,68700.0
2014-03-05 14:05:00,82.6,82.65,82.59,82.63,38800.0,74.7941,74.8393,74.785,74.8212,38800.0
2014-03-05 14:10:00,82.63,82.69,82.62,82.64,75400.0,74.8212,74.8755,74.8122,74.8303,75400.0
2014-03-05 14:15:00,82.64,82.66,82.59,82.64,52900.0,74.8303,74.8484,74.785,74.8303,52900.0
2014-03-05 14:20:00,82.64,82.64,82.58,82.61,36500.0,74.8303,74.8303,74.7759,74.8031,36500.0
2014-03-05 14:25:00,82.62,82.65,82.59,82.6,48200.0,74.8122,74.8393,74.785,74.7941,48200.0
2014-03-05 14:30:00,82.6,82.63,82.6,82.63,38500.0,74.7941,74.8212,74.7941,74.8212,38500.0
2014-03-05 14:35:00,82.63,82.69,82.62,82.64,29900.0,74.8212,74.8755,74.8122,74.8303,29900.0
2014-03-05 14:40:00,82.63,82.66,82.61,82.61,33500.0,74.8212,74.8484,74.8031,74.8031,33500.0
2014-03-05 14:45:00,82.61,82.63,82.59,82.63,42800.0,74.8031,74.8212,74.785,74.8212,42800.0
2014-03-05 14:50:00,82.63,82.65,82.62,82.62,39400.0,74.8212,74.8393,74.8122,74.8122,39400.0
2014-03-05 14:55:00,82.61,82.64,82.6,82.63,37700.0,74.8031,74.8303,74.7941,74.8212,37700.0
2014-03-05 15:00:00,82.63,82.63,82.51,82.51,46900.0,74.8212,74.8212,74.7126,74.7126,46900.0
2014-03-05 15:05:00,82.51,82.55,82.45,82.47,73700.0,74.7126,74.7488,74.6582,74.6763,73700.0
2014-03-05 15:10:00,82.47,82.52,82.46,82.48,64400.0,74.6763,74.7216,74.6673,74.6854,64400.0
2014-03-05 15:15:00,82.47,82.5,82.46,82.48,35500.0,74.6763,74.7035,74.6673,74.6854,35500.0
2014-03-05 15:20:00,82.48,82.54,82.48,82.52,71500.0,74.6854,74.7397,74.6854,74.7216,71500.0
2014-03-05 15:25:00,82.53,82.55,82.49,82.54,59200.0,74.7307,74.7488,74.6944,74.7397,59200.0
2014-03-05 15:30:00,82.54,82.59,82.49,82.57,81700.0,74.7397,74.785,74.6944,74.7669,81700.0
2014-03-05 15:35:00,82.57,82.6,82.55,82.59,81700.0,74.7669,74.7941,74.7488,74.785,81700.0
2014-03-05 15:40:00,82.6,82.62,82.58,82.6,119400.0,74.7941,74.8122,74.7759,74.7941,119400.0
2014-03-05 15:45:00,82.61,82.66,82.61,82.64,140700.0,74.8031,74.8484,74.8031,74.8303,140700.0
2014-03-05 15:50:00,82.63,82.68,82.63,82.67,135000.0,74.8212,74.8665,74.8212,74.8574,135000.0
2014-03-05 15:55:00,82.67,82.7,82.65,82.68,279200.0,74.8574,74.8846,74.8393,74.8665,279200.0
2014-03-06 09:30:00,82.86,83.3,82.84,83.16,261300.0,75.0295,75.4279,75.0114,75.3011,261300.0
2014-03-06 09:35:00,83.19,83.29,83.13,83.24,97200.0,75.3283,75.4188,75.274,75.3736,97200.0
2014-03-06 09:40:00,83.25,83.4,83.21,83.33,113400.0,75.3826,75.5184,75.3464,75.4551,113400.0
2014-03-06 09:45:00,83.32,83.38,83.26,83.27,90700.0,75.446,75.5003,75.3917,75.4007,90700.0
2014-03-06 09:50:00,83.27,83.37,83.2,83.31,87900.0,75.4007,75.4913,75.3374,75.437,87900.0
2014-03-06 09:55:00,83.32,83.4,83.31,83.36,85200.0,75.446,75.5184,75.437,75.4822,85200.0
2014-03-06 10:00:00,83.35,83.38,83.13,83.17,81800.0,75.4732,75.5003,75.274,75.3102,81800.0
2014-03-06 10:05:00,83.17,83.23,83.13,83.17,50600.0,75.3102,75.3645,75.274,75.3102,50600.0
2014-03-06 10:10:00,83.18,83.2,83.03,83.04,76600.0,75.3192,75.3374,75.1834,75.1925,76600.0
2014-03-06 10:15:00,83.04,83.04,82.93,83.0,77200.0,75.1925,75.1925,75.0929,75.1563,77200.0
2014-03-06 10:20:00,83.01,83.1,82.98,83.09,66900.0,75.1653,75.2468,75.1381,75.2377,66900.0
2014-03-06 10:25:00,83.09,83.21,83.05,83.21,52900.0,75.2377,75.3464,75.2015,75.3464,52900.0
2014-03-06 10:30:00,83.2,83.26,83.16,83.16,54500.0,75.3374,75.3917,75.3011,75.3011,54500.0
2014-03-06 10:35:00,83.16,83.2,83.07,83.07,45400.0,75.3011,75.3374,75.2196,75.2196,45400.0
2014-03-06 10:40:00,83.08,83.13,83.07,83.11,85000.0,75.2287,75.274,75.2196,75.2559,85000.0
2014-03-06 10:45:00,83.12,83.31,83.12,83.29,65800.0,75.2649,75.437,75.2649,75.4188,65800.0
2014-03-06 10:50:00,83.29,83.42,83.28,83.28,134200.0,75.4188,75.5366,75.4098,75.4098,134200.0
2014-03-06 10:55:00,83.27,83.28,83.12,83.18,63300.0,75.4007,75.4098,75.2649,75.3192,63300.0
2014-03-06 11:00:00,83.18,83.24,83.15,83.15,60300.0,75.3192,75.3736,75.2921,75.2921,60300.0
2014-03-06 11:05:00,83.15,83.17,83.02,83.02,68700.0,75.2921,75.3102,75.1744,75.1744,68700.0
2014-03-06 11:10:00,83.03,83.14,83.02,83.13,35100.0,75.1834,75.283,75.1744,75.274,35100.0
2014-03-06 11:15:00,83.14,83.19,83.11,83.12,36400.0,75.283,75.3283,75.2559,75.2649,36400.0
2014-03-06 11:20:00,83.11,83.15,83.1,83.1,64200.0,75.2559,75.2921,75.2468,75.2468,64200.0
2014-03-06 11:25:00,83.11,83.12,83.02,83.03,51600.0,75.2559,75.2649,75.1744,75.1834,51600.0
2014-03-06 11:30:00,83.03,83.06,83.01,83.06,48200.0,75.1834,75.2106,75.1653,75.2106,48200.0
2014-03-06 11:35:00,83.05,83.13,83.04,83.11,33700.0,75.2015,75.274,75.1925,75.2559,33700.0
2014-03-06 11:40:00,83.11,83.15,83.11,83.12,37100.0,75.2559,75.2921,75.2559,75.2649,37100.0
2014-03-06 11:45:00,83.12,83.17,83.1,83.13,56600.0,75.2649,75.3102,75.2468,75.274,56600.0
2014-03-06 11:50:00,83.13,83.15,83.1,83.13,51300.0,75.274,75.2921,75.2468,75.274,51300.0
2014-03-06 11:55:00,83.13,83.15,83.07,83.1,45500.0,75.274,75.2921,75.2196,75.2468,45500.0
2014-03-06 12:00:00,83.11,83.13,83.08,83.12,44400.0,75.2559,75.274,75.2287,75.2649,44400.0
2014-03-06 12:05:00,83.11,83.17,83.11,83.17,36000.0,75.2559,75.3102,75.2559,75.3102,36000.0
2014-03-06 12:10:00,83.16,83.17,83.08,83.12,27700.0,75.3011,75.3102,75.2287,75.2649,27700.0
2014-03-06 12:15:00,83.11,83.18,83.11,83.14,31000.0,75.2559,75.3192,75.2559,75.283,31000.0
2014-03-06 12:20:00,83.15,83.17,83.1,83.1,28800.0,75.2921,75.3102,75.2468,75.2468,28800.0
2014-03-06 12:25:00,83.1,83.13,83.08,83.12,28800.0,75.2468,75.274,75.2287,75.2649,28800.0
2014-03-06 12:30:00,83.13,83.14,83.08,83.09,27700.0,75.274,75.283,75.2287,75.2377,27700.0
2014-03-06 12:35:00,83.1,83.17,83.09,83.16,24900.0,75.2468,75.3102,75.2377,75.3011,24900.0
2014-03-06 12:40:00,83.16,83.18,83.12,83.13,29900.0,75.3011,75.3192,75.2649,75.274,29900.0
2014-03-06 12:45:00,83.13,83.14,83.11,83.13,19500.0,75.274,75.283,75.2559,75.274,19500.0
2014-03-06 12:50:00,83.13,83.2,83.13,83.16,29300.0,75.274,75.3374,75.274,75.3011,29300.0
2014-03-06 12:55:00,83.17,83.23,83.16,83.23,18600.0,75.3102,75.3645,75.3011,75.3645,18600.0
2014-03-06 13:00:00,83.22,83.24,83.18,83.18,27500.0,75.3555,75.3736,75.3192,75.3192,27500.0
2014-03-06 13:05:00,83.18,83.27,83.18,83.26,28200.0,75.3192,75.4007,75.3192,75.3917,28200.0
2014-03-06 13:10:00,83.26,83.27,83.19,83.21,33700.0,75.3917,75.4007,75.3283,75.3464,33700.0
2014-03-06 13:15:00,83.21,83.21,83.16,83.18,31300.0,75.3464,75.3464,75.3011,75.3192,31300.0
2014-03-06 13:20:00,83.18,83.22,83.17,83.19,33600.0,75.3192,75.3555,75.3102,75.3283,33600.0
2014-03-06 13:25:00,83.2,83.22,83.14,83.17,44800.0,75.3374,75.3555,75.283,75.3102,44800.0
2014-03-06 13:30:00,83.17,83.19,83.14,83.18,40900.0,75.3102,75.3283,75.283,75.3192,40900.0
2014-03-06 13:35:00,83.18,83.22,83.18,83.2,54100.0,75.3192,75.3555,75.3192,75.3374,54100.0
2014-03-06 13:40:00,83.2,83.21,83.16,83.18,43700.0,75.3374,75.3464,75.3011,75.3192,43700.0
2014-03-06 13:45:00,83.17,83.18,83.06,83.06,37500.0,75.3102,75.3192,75.2106,75.2106,37500.0
2014-03-06 13:50:00,83.06,83.08,83.03,83.03,41100.0,75.2106,75.2287,75.1834,75.1834,41100.0
2014-03-06 13:55:00,83.02,83.08,82.99,83.05,72900.0,75.1744,75.2287,75.1472,75.2015,72900.0
2014-03-06 14:00:00,83.04,83.14,83.0,83.13,45700.0,75.1925,75.283,75.1563,75.274,45700.0
2014-03-06 14:05:00,83.14,83.21,83.14,83.2,41300.0,75.283,75.3464,75.283,75.3374,41300.0
2014-03-06 14:10:00,83.2,83.2,83.12,83.17,44200.0,75.3374,75.3374,75.2649,75.3102,44200.0
2014-03-06 14:15:00,83.17,83.2,83.11,83.14,33400.0,75.3102,75.3374,75.2559,75.283,33400.0
2014-03-06 14:20:00,83.14,83.24,83.13,83.24,38900.0,75.283,75.3736,75.274,75.3736,38900.0
2014-03-06 14:25:00,83.23,83.33,83.23,83.29,50400.0,75.3645,75.4551,75.3645,75.4188,50400.0
2014-03-06 14:30:00,83.3,83.3,83.21,83.26,59400.0,75.4279,75.4279,75.3464,75.3917,59400.0
2014-03-06 14:35:00,83.25,83.29,83.21,83.23,26500.0,75.3826,75.4188,75.3464,75.3645,26500.0
2014-03-06 14:40:00,83.23,83.33,83.23,83.26,41500.0,75.3645,75.4551,75.3645,75.3917,41500.0
2014-03-06 14:45:00,83.26,83.32,83.26,83.29,35500.0,75.3917,75.446,75.3917,75.4188,35500.0
2014-03-06 14:50:00,83.29,83.3,83.24,83.26,28300.0,75.4188,75.4279,75.3736,75.3917,28300.0
2014-03-06 14:55:00,83.26,83.26,83.22,83.23,18200.0,75.3917,75.3917,75.3555,75.3645,18200.0
2014-03-06 15:00:00,83.23,83.27,83.23,83.27,51900.0,75.3645,75.4007,75.3645,75.4007,51900.0
2014-03-06 15:05:00,83.27,83.3,83.26,83.3,42100.0,75.4007,75.4279,75.3917,75.4279,42100.0
2014-03-06 15:10:00,83.3,83.31,83.29,83.3,51700.0,75.4279,75.437,75.4188,75.4279,51700.0
2014-03-06 15:15:00,83.3,83.31,83.28,83.29,45900.0,75.4279,75.437,75.4098,75.4188,45900.0
2014-03-06 15:20:00,83.29,83.31,83.27,83.28,55400.0,75.4188,75.437,75.4007,75.4098,55400.0
2014-03-06 15:25:00,83.28,83.29,83.27,83.29,58900.0,75.4098,75.4188,75.4007,75.4188,58900.0
2014-03-06 15:30:00,83.28,83.34,83.28,83.33,63800.0,75.4098,75.4641,75.4098,75.4551,63800.0
2014-03-06 15:35:00,83.34,83.35,83.29,83.29,83000.0,75.4641,75.4732,75.4188,75.4188,83000.0
2014-03-06 15:40:00,83.3,83.31,83.25,83.26,88600.0,75.4279,75.437,75.3826,75.3917,88600.0
2014-03-06 15:45:00,83.25,83.31,83.23,83.27,177300.0,75.3826,75.437,75.3645,75.4007,177300.0
2014-03-06 15:50:00,83.27,83.29,83.25,83.29,174900.0,75.4007,75.4188,75.3826,75.4188,174900.0
2014-03-06 15:55:00,83.28,83.35,83.27,83.34,344600.0,75.4098,75.4732,75.4007,75.4641,344600.0
2014-03-07 09:30:00,83.55,83.65,83.23,83.24,301100.0,75.6543,75.7448,75.3645,75.3736,301100.0
2014-03-07 09:35:00,83.22,83.62,83.01,83.44,315700.0,75.3555,75.7177,75.1653,75.5547,315700.0
2014-03-07 09:40:00,83.41,83.51,83.02,83.1,145300.0,75.5275,75.6181,75.1744,75.2468,145300.0
2014-03-07 09:45:00,83.11,83.29,83.1,83.13,78600.0,75.2559,75.4188,75.2468,75.274,78600.0
2014-03-07 09:50:00,83.12,83.12,82.95,83.0,100300.0,75.2649,75.2649,75.111,75.1563,100300.0
2014-03-07 09:55:00,83.0,83.0,82.93,83.0,81400.0,75.1563,75.1563,75.0929,75.1563,81400.0
2014-03-07 10:00:00,82.98,83.0,82.9,83.0,120200.0,75.1381,75.1563,75.0657,75.1563,120200.0
2014-03-07 10:05:00,83.0,83.0,82.96,82.98,94600.0,75.1563,75.1563,75.12,75.1381,94600.0
2014-03-07 10:10:00,82.99,83.01,82.94,82.97,98000.0,75.1472,75.1653,75.1019,75.1291,98000.0
2014-03-07 10:15:00,82.97,83.0,82.94,82.98,64900.0,75.1291,75.1563,75.1019,75.1381,64900.0
2014-03-07 10:20:00,82.99,82.99,82.91,82.93,46900.0,75.1472,75.1472,75.0748,75.0929,46900.0
2014-03-07 10:25:00,82.93,82.93,82.81,82.81,69200.0,75.0929,75.0929,74.9842,74.9842,69200.0
2014-03-07 10:30:00,82.82,82.88,82.8,82.81,122300.0,74.9933,75.0476,74.9752,74.9842,122300.0
2014-03-07 10:35:00,82.81,82.9,82.8,82.9,85700.0,74.9842,75.0657,74.9752,75.0657,85700.0
2014-03-07 10:40:00,82.9,82.92,82.87,82.89,66500.0,75.0657,75.0838,75.0385,75.0566,66500.0
2014-03-07 10:45:00,82.89,82.89,82.73,82.78,82200.0,75.0566,75.0566,74.9118,74.957,82200.0
2014-03-07 10:50:00,82.79,82.81,82.75,82.77,46300.0,74.9661,74.9842,74.9299,74.948,46300.0
2014-03-07 10:55:00,82.76,82.82,82.73,82.8,36000.0,74.9389,74.9933,74.9118,74.9752,36000.0
2014-03-07 11:00:00,82.81,82.81,82.5,82.54,252900.0,74.9842,74.9842,74.7035,74.7397,252900.0
2014-03-07 11:05:00,82.55,82.56,82.47,82.55,78100.0,74.7488,74.7578,74.6763,74.7488,78100.0
2014-03-07 11:10:00,82.54,82.54,82.39,82.42,116400.0,74.7397,74.7397,74.6039,74.6311,116400.0
2014-03-07 11:15:00,82.42,82.45,82.36,82.42,73200.0,74.6311,74.6582,74.5767,74.6311,73200.0
2014-03-07 11:20:00,82.42,82.45,82.33,82.41,64700.0,74.6311,74.6582,74.5496,74.622,64700.0
2014-03-07 11:25:00,82.41,82.61,82.4,82.59,92800.0,74.622,74.8031,74.613,74.785,92800.0
2014-03-07 11:30:00,82.59,82.61,82.52,82.55,87400.0,74.785,74.8031,74.7216,74.7488,87400.0
2014-03-07 11:35:00,82.56,82.65,82.56,82.65,47600.0,74.7578,74.8393,74.7578,74.8393,47600.0
2014-03-07 11:40:00,82.65,82.71,82.62,82.7,97900.0,74.8393,74.8937,74.8122,74.8846,97900.0
2014-03-07 11:45:00,82.7,82.8,82.7,82.74,61900.0,74.8846,74.9752,74.8846,74.9208,61900.0
2014-03-07 11:50:00,82.76,82.76,82.66,82.66,63100.0,74.9389,74.9389,74.8484,74.8484,63100.0
2014-03-07 11:55:00,82.65,82.74,82.65,82.66,104200.0,74.8393,74.9208,74.8393,74.8484,104200.0
2014-03-07 12:00:00,82.66,82.68,82.52,82.52,64600.0,74.8484,74.8665,74.7216,74.7216,64600.0
2014-03-07 12:05:00,82.53,82.57,82.43,82.45,51400.0,74.7307,74.7669,74.6401,74.6582,51400.0
2014-03-07 12:10:00,82.44,82.47,82.39,82.47,60900.0,74.6492,74.6763,74.6039,74.6763,60900.0
2014-03-07 12:15:00,82.47,82.54,82.41,82.45,45400.0,74.6763,74.7397,74.622,74.6582,45400.0
2014-03-07 12:20:00,82.45,82.47,82.39,82.42,107000.0,74.6582,74.6763,74.6039,74.6311,107000.0
2014-03-07 12:25:00,82.42,82.42,82.34,82.39,63700.0,74.6311,74.6311,74.5586,74.6039,63700.0
2014-03-07 12:30:00,82.4,82.43,82.33,82.38,63700.0,74.613,74.6401,74.5496,74.5948,63700.0
2014-03-07 12:35:00,82.38,82.45,82.36,82.44,40700.0,74.5948,74.6582,74.5767,74.6492,40700.0
2014-03-07 12:40:00,82.44,82.44,82.31,82.32,58100.0,74.6492,74.6492,74.5315,74.5405,58100.0
2014-03-07 12:45:00,82.33,82.41,82.33,82.39,32100.0,74.5496,74.622,74.5496,74.6039,32100.0
2014-03-07 12:50:00,82.39,82.39,82.27,82.29,69600.0,74.6039,74.6039,74.4952,74.5133,69600.0
2014-03-07 12:55:00,82.29,82.36,82.28,82.33,37600.0,74.5133,74.5767,74.5043,74.5496,37600.0
2014-03-07 13:00:00,82.33,82.33,82.25,82.28,50800.0,74.5496,74.5496,74.4771,74.5043,50800.0
2014-03-07 13:05:00,82.27,82.33,82.26,82.3,51500.0,74.4952,74.5496,74.4862,74.5224,51500.0
2014-03-07 13:10:00,82.29,82.32,82.26,82.27,44800.0,74.5133,74.5405,74.4862,74.4952,44800.0
2014-03-07 13:15:00,82.26,82.32,82.25,82.3,40500.0,74.4862,74.5405,74.4771,74.5224,40500.0
2014-03-07 13:20:00,82.29,82.31,82.2,82.21,74000.0,74.5133,74.5315,74.4319,74.4409,74000.0
2014-03-07 13:25:00,82.2,82.21,82.16,82.19,43600.0,74.4319,74.4409,74.3956,74.4228,43600.0
2014-03-07 13:30:00,82.18,82.19,82.13,82.14,46700.0,74.4137,74.4228,74.3685,74.3775,46700.0
2014-03-07 13:35:00,82.13,82.16,82.06,82.1,122700.0,74.3685,74.3956,74.3051,74.3413,122700.0
2014-03-07 13:40:00,82.09,82.1,82.02,82.1,70800.0,74.3322,74.3413,74.2689,74.3413,70800.0
2014-03-07 13:45:00,82.11,82.19,82.11,82.11,31200.0,74.3504,74.4228,74.3504,74.3504,31200.0
2014-03-07 13:50:00,82.11,82.14,82.08,82.13,104400.0,74.3504,74.3775,74.3232,74.3685,104400.0
2014-03-07 13:55:00,82.13,82.24,82.13,82.14,80000.0,74.3685,74.4681,74.3685,74.3775,80000.0
2014-03-07 14:00:00,82.14,82.21,82.14,82.2,48000.0,74.3775,74.4409,74.3775,74.4319,48000.0
2014-03-07 14:05:00,82.21,82.23,82.13,82.14,62400.0,74.4409,74.459,74.3685,74.3775,62400.0
2014-03-07 14:10:00,82.13,82.25,82.1,82.25,75000.0,74.3685,74.4771,74.3413,74.4771,75000.0
2014-03-07 14:15:00,82.25,82.26,82.14,82.15,67900.0,74.4771,74.4862,74.3775,74.3866,67900.0
2014-03-07 14:20:00,82.15,82.15,82.06,82.12,50400.0,74.3866,74.3866,74.3051,74.3594,50400.0
2014-03-07 14:25:00,82.12,82.19,82.09,82.19,41400.0,74.3594,74.4228,74.3322,74.4228,41400.0
2014-03-07 14:30:00,82.2,82.23,82.14,82.21,45000.0,74.4319,74.459,74.3775,74.4409,45000.0
2014-03-07 14:35:00,82.22,82.23,82.18,82.21,31100.0,74.45,74.459,74.4137,74.4409,31100.0
2014-03-07 14:40:00,82.21,82.22,82.17,82.19,34900.0,74.4409,74.45,74.4047,74.4228,34900.0
2014-03-07 14:45:00,82.19,82.27,82.18,82.23,57500.0,74.4228,74.4952,74.4137,74.459,57500.0
2014-03-07 14:50:00,82.24,82.34,82.23,82.3,67500.0,74.4681,74.5586,74.459,74.5224,67500.0
2014-03-07 14:55:00,82.3,82.32,82.25,82.26,76700.0,74.5224,74.5405,74.4771,74.4862,76700.0
2014-03-07 15:00:00,82.26,82.33,82.24,82.25,66200.0,74.4862,74.5496,74.4681,74.4771,66200.0
2014-03-07 15:05:00,82.25,82.27,82.21,82.24,45900.0,74.4771,74.4952,74.4409,74.4681,45900.0
2014-03-07 15:10:00,82.23,82.28,82.22,82.26,47900.0,74.459,74.5043,74.45,74.4862,47900.0
2014-03-07 15:15:00,82.26,82.29,82.23,82.23,45500.0,74.4862,74.5133,74.459,74.459,45500.0
2014-03-07 15:20:00,82.24,82.27,82.17,82.19,74200.0,74.4681,74.4952,74.4047,74.4228,74200.0
2014-03-07 15:25:00,82.19,82.23,82.14,82.15,73100.0,74.4228,74.459,74.3775,74.3866,73100.0
2014-03-07 15:30:00,82.16,82.19,82.09,82.1,78600.0,74.3956,74.4228,74.3322,74.3413,78600.0
2014-03-07 15:35:00,82.1,82.12,82.03,82.04,80200.0,74.3413,74.3594,74.2779,74.287,80200.0
2014-03-07 15:40:00,82.05,82.16,82.04,82.14,71300.0,74.296,74.3956,74.287,74.3775,71300.0
2014-03-07 15:45:00,82.15,82.16,82.09,82.1,150600.0,74.3866,74.3956,74.3322,74.3413,150600.0
2014-03-07 15:50:00,82.1,82.14,82.09,82.1,218000.0,74.3413,74.3775,74.3322,74.3413,218000.0
2014-03-07 15:55:00,82.11,82.21,82.06,82.21,367400.0,74.3504,74.4409,74.3051,74.4409,367400.0
2014-03-10 09:30:00,82.18,82.42,82.18,82.31,223100.0,74.4137,74.6311,74.4137,74.5315,223100.0
2014-03-10 09:35:00,82.31,82.36,82.01,82.01,156800.0,74.5315,74.5767,74.2598,74.2598,156800.0
2014-03-10 09:40:00,82.03,82.12,81.9,81.95,67900.0,74.2779,74.3594,74.1602,74.2055,67900.0
2014-03-10 09:45:00,81.97,82.11,81.95,81.97,65500.0,74.2236,74.3504,74.2055,74.2236,65500.0
2014-03-10 09:50:00,81.97,82.09,81.96,82.01,141900.0,74.2236,74.3322,74.2145,74.2598,141900.0
2014-03-10 09:55:00,82.02,82.22,81.99,82.13,80700.0,74.2689,74.45,74.2417,74.3685,80700.0
2014-03-10 10:00:00,82.14,82.14,81.96,82.0,79600.0,74.3775,74.3775,74.2145,74.2508,79600.0
2014-03-10 10:05:00,81.99,82.03,81.91,82.0,57900.0,74.2417,74.2779,74.1693,74.2508,57900.0
2014-03-10 10:10:00,81.99,82.03,81.73,81.78,138600.0,74.2417,74.2779,74.0063,74.0515,138600.0
2014-03-10 10:15:00,81.78,81.91,81.75,81.85,54900.0,74.0515,74.1693,74.0244,74.1149,54900.0
2014-03-10 10:20:00,81.85,81.96,81.84,81.93,46400.0,74.1149,74.2145,74.1059,74.1874,46400.0
2014-03-10 10:25:00,81.93,81.95,81.8,81.9,102500.0,74.1874,74.2055,74.0697,74.1602,102500.0
2014-03-10 10:30:00,81.89,81.98,81.83,81.9,33800.0,74.1511,74.2326,74.0968,74.1602,33800.0
2014-03-10 10:35:00,81.9,81.97,81.85,81.85,42000.0,74.1602,74.2236,74.1149,74.1149,42000.0
2014-03-10 10:40:00,81.84,81.89,81.76,81.79,75900.0,74.1059,74.1511,74.0334,74.0606,75900.0
2014-03-10 10:45:00,81.79,81.9,81.7,81.88,40400.0,74.0606,74.1602,73.9791,74.1421,40400.0
2014-03-10 10:50:00,81.87,81.9,81.82,81.82,44200.0,74.133,74.1602,74.0878,74.0878,44200.0
2014-03-10 10:55:00,81.82,81.83,81.77,81.81,58600.0,74.0878,74.0968,74.0425,74.0787,58600.0
2014-03-10 11:00:00,81.8,81.8,81.72,81.78,58300.0,74.0697,74.0697,73.9972,74.0515,58300.0
2014-03-10 11:05:00,81.77,81.84,81.7,81.83,89600.0,74.0425,74.1059,73.9791,74.0968,89600.0
2014-03-10 11:10:00,81.84,81.9,81.81,81.89,44700.0,74.1059,74.1602,74.0787,74.1511,44700.0
2014-03-10 11:15:00,81.89,81.97,81.89,81.94,34400.0,74.1511,74.2236,74.1511,74.1964,34400.0
2014-03-10 11:20:00,81.94,82.02,81.91,82.01,39700.0,74.1964,74.2689,74.1693,74.2598,39700.0
2014-03-10 11:25:00,82.02,82.06,82.0,82.0,97400.0,74.2689,74.3051,74.2508,74.2508,97400.0
2014-03-10 11:30:00,82.0,82.01,81.93,81.96,25000.0,74.2508,74.2598,74.1874,74.2145,25000.0
2014-03-10 11:35:00,81.97,82.02,81.92,81.92,29700.0,74.2236,74.2689,74.1783,74.1783,29700.0
2014-03-10 11:40:00,81.92,82.02,81.92,81.99,29200.0,74.1783,74.2689,74.1783,74.2417,29200.0
2014-03-10 11:45:00,82.0,82.07,81.99,82.01,23700.0,74.2508,74.3141,74.2417,74.2598,23700.0
2014-03-10 11:50:00,82.0,82.0,81.87,81.89,48400.0,74.2508,74.2508,74.133,74.1511,48400.0
2014-03-10 11:55:00,81.88,81.9,81.84,81.86,27300.0,74.1421,74.1602,74.1059,74.124,27300.0
2014-03-10 12:00:00,81.86,81.95,81.85,81.94,26200.0,74.124,74.2055,74.1149,74.1964,26200.0
2014-03-10 12:05:00,81.94,81.96,81.89,81.94,20200.0,74.1964,74.2145,74.1511,74.1964,20200.0
2014-03-10 12:10:00,81.95,82.03,81.93,82.0,46900.0,74.2055,74.2779,74.1874,74.2508,46900.0
2014-03-10 12:15:00,81.99,82.05,81.96,82.05,21400.0,74.2417,74.296,74.2145,74.296,21400.0
2014-03-10 12:20:00,82.04,82.13,82.0,82.05,43800.0,74.287,74.3685,74.2508,74.296,43800.0
2014-03-10 12:25:00,82.06,82.06,81.95,82.0,26500.0,74.3051,74.3051,74.2055,74.2508,26500.0
2014-03-10 12:30:00,82.0,82.01,81.95,81.98,20000.0,74.2508,74.2598,74.2055,74.2326,20000.0
2014-03-10 12:35:00,81.98,82.03,81.94,82.01,25700.0,74.2326,74.2779,74.1964,74.2598,25700.0
2014-03-10 12:40:00,82.01,82.02,81.97,81.99,33600.0,74.2598,74.2689,74.2236,74.2417,33600.0
2014-03-10 12:45:00,81.98,82.02,81.98,81.98,32400.0,74.2326,74.2689,74.2326,74.2326,32400.0
2014-03-10 12:50:00,82.0,82.02,81.97,81.97,23500.0,74.2508,74.2689,74.2236,74.2236,23500.0
2014-03-10 12:55:00,81.98,82.09,81.98,82.07,75000.0,74.2326,74.3322,74.2326,74.3141,75000.0
2014-03-10 13:00:00,82.06,82.07,82.0,82.0,34500.0,74.3051,74.3141,74.2508,74.2508,34500.0
2014-03-10 13:05:00,81.99,82.01,81.96,81.99,18200.0,74.2417,74.2598,74.2145,74.2417,18200.0
2014-03-10 13:10:00,81.99,82.03,81.97,81.98,26300.0,74.2417,74.2779,74.2236,74.2326,26300.0
2014-03-10 13:15:00,81.98,82.0,81.95,81.97,21900.0,74.2326,74.2508,74.2055,74.2236,21900.0
2014-03-10 13:20:00,81.98,81.99,81.91,81.91,16500.0,74.2326,74.2417,74.1693,74.1693,16500.0
2014-03-10 13:25:00,81.92,81.99,81.92,81.98,15600.0,74.1783,74.2417,74.1783,74.2326,15600.0
2014-03-10 13:30:00,81.98,81.98,81.81,81.81,34900.0,74.2326,74.2326,74.0787,74.0787,34900.0
2014-03-10 13:35:00,81.81,81.84,81.79,81.81,42000.0,74.0787,74.1059,74.0606,74.0787,42000.0
2014-03-10 13:40:00,81.81,81.81,81.79,81.79,48100.0,74.0787,74.0787,74.0606,74.0606,48100.0
2014-03-10 13:45:00,81.8,81.9,81.78,81.89,39300.0,74.0697,74.1602,74.0515,74.1511,39300.0
2014-03-10 13:50:00,81.88,81.94,81.88,81.93,36100.0,74.1421,74.1964,74.1421,74.1874,36100.0
2014-03-10 13:55:00,81.93,81.93,81.87,81.87,32200.0,74.1874,74.1874,74.133,74.133,32200.0
2014-03-10 14:00:00,81.87,81.88,81.84,81.84,45400.0,74.133,74.1421,74.1059,74.1059,45400.0
2014-03-10 14:05:00,81.84,81.9,81.84,81.9,34200.0,74.1059,74.1602,74.1059,74.1602,34200.0
2014-03-10 14:10:00,81.89,81.94,81.86,81.91,33400.0,74.1511,74.1964,74.124,74.1693,33400.0
2014-03-10 14:15:00,81.92,81.96,81.9,81.92,36100.0,74.1783,74.2145,74.1602,74.1783,36100.0
2014-03-10 14:20:00,81.92,81.96,81.91,81.91,30100.0,74.1783,74.2145,74.1693,74.1693,30100.0
2014-03-10 14:25:00,81.91,81.98,81.9,81.95,36800.0,74.1693,74.2326,74.1602,74.2055,36800.0
2014-03-10 14:30:00,81.94,81.97,81.89,81.97,19600.0,74.1964,74.2236,74.1511,74.2236,19600.0
2014-03-10 14:35:00,81.97,81.98,81.93,81.93,23400.0,74.2236,74.2326,74.1874,74.1874,23400.0
2014-03-10 14:40:00,81.93,81.96,81.92,81.93,37600.0,74.1874,74.2145,74.1783,74.1874,37600.0
2014-03-10 14:45:00,81.93,82.0,81.92,81.98,53300.0,74.1874,74.2508,74.1783,74.2326,53300.0
2014-03-10 14:50:00,81.98,82.03,81.97,82.0,55000.0,74.2326,74.2779,74.2236,74.2508,55000.0
2014-03-10 14:55:00,82.0,82.01,81.96,81.98,39200.0,74.2508,74.2598,74.2145,74.2326,39200.0
2014-03-10 15:00:00,81.97,81.98,81.91,81.95,75900.0,74.2236,74.2326,74.1693,74.2055,75900.0
2014-03-10 15:05:00,81.95,81.96,81.92,81.95,32800.0,74.2055,74.2145,74.1783,74.2055,32800.0
2014-03-10 15:10:00,81.96,81.96,81.9,81.93,56200.0,74.2145,74.2145,74.1602,74.1874,56200.0
2014-03-10 15:15:00,81.93,81.97,81.91,81.91,61400.0,74.1874,74.2236,74.1693,74.1693,61400.0
2014-03-10 15:20:00,81.91,81.93,81.88,81.92,58400.0,74.1693,74.1874,74.1421,74.1783,58400.0
2014-03-10 15:25:00,81.92,81.94,81.88,81.91,68900.0,74.1783,74.1964,74.1421,74.1693,68900.0
2014-03-10 15:30:00,81.91,81.92,81.88,81.9,107500.0,74.1693,74.1783,74.1421,74.1602,107500.0
2014-03-10 15:35:00,81.9,81.95,81.9,81.93,98300.0,74.1602,74.2055,74.1602,74.1874,98300.0
2014-03-10 15:40:00,81.94,81.95,81.93,81.94,73000.0,74.1964,74.2055,74.1874,74.1964,73000.0
2014-03-10 15:45:00,81.93,82.02,81.92,81.99,122200.0,74.1874,74.2689,74.1783,74.2417,122200.0
2014-03-10 15:50:00,81.99,82.01,81.98,82.0,97900.0,74.2417,74.2598,74.2326,74.2508,97900.0
2014-03-10 15:55:00,81.99,82.0,81.92,81.97,286900.0,74.2417,74.2508,74.1783,74.2236,286900.0
2014-03-11 09:30:00,82.22,82.33,82.06,82.14,163300.0,74.45,74.5496,74.3051,74.3775,163300.0
2014-03-11 09:35:00,82.12,82.2,82.02,82.06,253200.0,74.3594,74.4319,74.2689,74.3051,253200.0
2014-03-11 09:40:00,82.07,82.1,81.97,82.02,52400.0,74.3141,74.3413,74.2236,74.2689,52400.0
2014-03-11 09:45:00,82.01,82.01,81.78,81.81,102800.0,74.2598,74.2598,74.0515,74.0787,102800.0
2014-03-11 09:50:00,81.81,81.84,81.72,81.76,29400.0,74.0787,74.1059,73.9972,74.0334,29400.0
2014-03-11 09:55:00,81.77,81.89,81.75,81.79,143100.0,74.0425,74.1511,74.0244,74.0606,143100.0
2014-03-11 10:00:00,81.8,81.94,81.55,81.67,226300.0,74.0697,74.1964,73.8433,73.9519,226300.0
2014-03-11 10:05:00,81.67,81.75,81.62,81.69,40200.0,73.9519,74.0244,73.9067,73.97,40200.0
2014-03-11 10:10:00,81.68,81.71,81.56,81.63,67300.0,73.961,73.9882,73.8523,73.9157,67300.0
2014-03-11 10:15:00,81.62,81.66,81.58,81.59,79400.0,73.9067,73.9429,73.8704,73.8795,79400.0
2014-03-11 10:20:00,81.59,81.66,81.46,81.46,126400.0,73.8795,73.9429,73.7618,73.7618,126400.0
2014-03-11 10:25:00,81.46,81.68,81.44,81.68,87200.0,73.7618,73.961,73.7437,73.961,87200.0
2014-03-11 10:30:00,81.68,81.78,81.66,81.73,42200.0,73.961,74.0515,73.9429,74.0063,42200.0
2014-03-11 10:35:00,81.73,81.75,81.62,81.63,55800.0,74.0063,74.0244,73.9067,73.9157,55800.0
2014-03-11 10:40:00,81.64,81.64,81.57,81.61,54000.0,73.9248,73.9248,73.8614,73.8976,54000.0
2014-03-11 10:45:00,81.61,81.69,81.61,81.67,64900.0,73.8976,73.97,73.8976,73.9519,64900.0
2014-03-11 10:50:00,81.68,81.73,81.68,81.69,79600.0,73.961,74.0063,73.961,73.97,79600.0
2014-03-11 10:55:00,81.7,81.73,81.65,81.66,77600.0,73.9791,74.0063,73.9338,73.9429,77600.0
2014-03-11 11:00:00,81.67,81.7,81.67,81.67,81000.0,73.9519,73.9791,73.9519,73.9519,81000.0
2014-03-11 11:05:00,81.67,81.71,81.66,81.7,55700.0,73.9519,73.9882,73.9429,73.9791,55700.0
2014-03-11 11:10:00,81.7,81.74,81.67,81.73,41300.0,73.9791,74.0153,73.9519,74.0063,41300.0
2014-03-11 11:15:00,81.73,81.76,81.69,81.7,29000.0,74.0063,74.0334,73.97,73.9791,29000.0
2014-03-11 11:20:00,81.7,81.75,81.7,81.75,30100.0,73.9791,74.0244,73.9791,74.0244,30100.0
2014-03-11 11:25:00,81.75,81.76,81.69,81.7,55700.0,74.0244,74.0334,73.97,73.9791,55700.0
2014-03-11 11:30:00,81.7,81.7,81.65,81.68,35600.0,73.9791,73.9791,73.9338,73.961,35600.0
2014-03-11 11:35:00,81.68,81.69,81.62,81.63,26300.0,73.961,73.97,73.9067,73.9157,26300.0
2014-03-11 11:40:00,81.63,81.63,81.43,81.47,74800.0,73.9157,73.9157,73.7346,73.7708,74800.0
2014-03-11 11:45:00,81.46,81.55,81.43,81.52,36900.0,73.7618,73.8433,73.7346,73.8161,36900.0
2014-03-11 11:50:00,81.51,81.62,81.51,81.59,61800.0,73.8071,73.9067,73.8071,73.8795,61800.0
2014-03-11 11:55:00,81.59,81.63,81.58,81.62,42100.0,73.8795,73.9157,73.8704,73.9067,42100.0
2014-03-11 12:00:00,81.62,81.64,81.54,81.56,52500.0,73.9067,73.9248,73.8342,73.8523,52500.0
2014-03-11 12:05:00,81.57,81.59,81.51,81.54,102400.0,73.8614,73.8795,73.8071,73.8342,102400.0
2014-03-11 12:10:00,81.55,81.56,81.49,81.51,93800.0,73.8433,73.8523,73.789,73.8071,93800.0
2014-03-11 12:15:00,81.52,81.54,81.41,81.47,61900.0,73.8161,73.8342,73.7165,73.7708,61900.0
2014-03-11 12:20:00,81.46,81.53,81.43,81.53,38100.0,73.7618,73.8252,73.7346,73.8252,38100.0
2014-03-11 12:25:00,81.53,81.56,81.49,81.53,37400.0,73.8252,73.8523,73.789,73.8252,37400.0
2014-03-11 12:30:00,81.53,81.55,81.49,81.5,30700.0,73.8252,73.8433,73.789,73.798,30700.0
2014-03-11 12:35:00,81.51,81.55,81.5,81.53,24500.0,73.8071,73.8433,73.798,73.8252,24500.0
2014-03-11 12:40:00,81.53,81.55,81.51,81.55,37000.0,73.8252,73.8433,73.8071,73.8433,37000.0
2014-03-11 12:45:00,81.55,81.57,81.53,81.54,42300.0,73.8433,73.8614,73.8252,73.8342,42300.0
2014-03-11 12:50:00,81.55,81.55,81.5,81.52,44900.0,73.8433,73.8433,73.798,73.8161,44900.0
2014-03-11 12:55:00,81.52,81.54,81.49,81.49,51900.0,73.8161,73.8342,73.789,73.789,51900.0
2014-03-11 13:00:00,81.49,81.51,81.44,81.51,70700.0,73.789,73.8071,73.7437,73.8071,70700.0
2014-03-11 13:05:00,81.52,81.52,81.46,81.5,55800.0,73.8161,73.8161,73.7618,73.798,55800.0
2014-03-11 13:10:00,81.51,81.52,81.48,81.49,72800.0,73.8071,73.8161,73.7799,73.789,72800.0
2014-03-11 13:15:00,81.5,81.5,81.42,81.42,20400.0,73.798,73.798,73.7256,73.7256,20400.0
2014-03-11 13:20:00,81.42,81.45,81.31,81.32,44600.0,73.7256,73.7527,73.626,73.635,44600.0
2014-03-11 13:25:00,81.33,81.36,81.25,81.29,47800.0,73.6441,73.6712,73.5716,73.6079,47800.0
2014-03-11 13:30:00,81.29,81.34,81.26,81.33,42700.0,73.6079,73.6531,73.5807,73.6441,42700.0
2014-03-11 13:35:00,81.34,81.37,81.33,81.35,33400.0,73.6531,73.6803,73.6441,73.6622,33400.0
2014-03-11 13:40:00,81.36,81.38,81.33,81.36,34600.0,73.6712,73.6893,73.6441,73.6712,34600.0
2014-03-11 13:45:00,81.37,81.44,81.33,81.41,53700.0,73.6803,73.7437,73.6441,73.7165,53700.0
2014-03-11 13:50:00,81.4,81.45,81.4,81.4,35200.0,73.7075,73.7527,73.7075,73.7075,35200.0
2014-03-11 13:55:00,81.41,81.41,81.35,81.39,38900.0,73.7165,73.7165,73.6622,73.6984,38900.0
2014-03-11 14:00:00,81.4,81.42,81.36,81.36,47600.0,73.7075,73.7256,73.6712,73.6712,47600.0
2014-03-11 14:05:00,81.37,81.39,81.32,81.32,42500.0,73.6803,73.6984,73.635,73.635,42500.0
2014-03-11 14:10:00,81.33,81.37,81.31,81.35,54700.0,73.6441,73.6803,73.626,73.6622,54700.0
2014-03-11 14:15:00,81.34,81.35,81.29,81.29,60500.0,73.6531,73.6622,73.6079,73.6079,60500.0
2014-03-11 14:20:00,81.29,81.31,81.25,81.3,75200.0,73.6079,73.626,73.5716,73.6169,75200.0
2014-03-11 14:25:00,81.3,81.32,81.28,81.29,54500.0,73.6169,73.635,73.5988,73.6079,54500.0
2014-03-11 14:30:00,81.29,81.29,81.1,81.12,101400.0,73.6079,73.6079,73.4358,73.4539,101400.0
2014-03-11 14:35:00,81.11,81.12,81.08,81.09,82800.0,73.4449,73.4539,73.4177,73.4268,82800.0
2014-03-11 14:40:00,81.1,81.1,81.04,81.1,54600.0,73.4358,73.4358,73.3815,73.4358,54600.0
2014-03-11 14:45:00,81.09,81.13,81.06,81.06,70500.0,73.4268,73.463,73.3996,73.3996,70500.0
2014-03-11 14:50:00,81.06,81.09,81.02,81.09,108400.0,73.3996,73.4268,73.3634,73.4268,108400.0
2014-03-11 14:55:00,81.09,81.1,81.0,81.01,140800.0,73.4268,73.4358,73.3453,73.3543,140800.0
2014-03-11 15:00:00,81.0,81.0,80.85,80.9,178100.0,73.3453,73.3453,73.2094,73.2547,178100.0
2014-03-11 15:05:00,80.91,80.91,80.83,80.87,112500.0,73.2638,73.2638,73.1913,73.2275,112500.0
2014-03-11 15:10:00,80.87,80.87,80.72,80.74,148000.0,73.2275,73.2275,73.0917,73.1098,148000.0
2014-03-11 15:15:00,80.75,80.9,80.73,80.83,139400.0,73.1189,73.2547,73.1008,73.1913,139400.0
2014-03-11 15:20:00,80.84,80.91,80.81,80.89,123000.0,73.2004,73.2638,73.1732,73.2457,123000.0
2014-03-11 15:25:00,80.9,80.98,80.88,80.95,151600.0,73.2547,73.3271,73.2366,73.3,151600.0
2014-03-11 15:30:00,80.95,81.01,80.93,80.99,148300.0,73.3,73.3543,73.2819,73.3362,148300.0
2014-03-11 15:35:00,81.0,81.0,80.91,80.96,130400.0,73.3453,73.3453,73.2638,73.309,130400.0
2014-03-11 15:40:00,80.97,81.02,80.94,80.98,155900.0,73.3181,73.3634,73.2909,73.3271,155900.0
2014-03-11 15:45:00,80.98,80.98,80.9,80.93,182600.0,73.3271,73.3271,73.2547,73.2819,182600.0
2014-03-11 15:50:00,80.93,81.04,80.91,81.02,177900.0,73.2819,73.3815,73.2638,73.3634,177900.0
2014-03-11 15:55:00,81.03,81.1,81.03,81.05,360100.0,73.3724,73.4358,73.3724,73.3905,360100.0
2014-03-12 09:30:00,80.6,80.86,80.58,80.85,258400.0,72.9831,73.2185,72.9649,73.2094,258400.0
2014-03-12 09:35:00,80.88,80.92,80.58,80.66,302500.0,73.2366,73.2728,72.9649,73.0374,302500.0
2014-03-12 09:40:00,80.67,80.7,80.43,80.47,141900.0,73.0464,73.0736,72.8291,72.8653,141900.0
2014-03-12 09:45:00,80.47,80.47,80.11,80.22,136200.0,72.8653,72.8653,72.5394,72.639,136200.0
2014-03-12 09:50:00,80.21,80.23,80.12,80.16,130300.0,72.6299,72.648,72.5484,72.5846,130300.0
2014-03-12 09:55:00,80.17,80.22,80.06,80.07,124200.0,72.5937,72.639,72.4941,72.5031,124200.0
2014-03-12 10:00:00,80.07,80.26,80.05,80.25,159900.0,72.5031,72.6752,72.485,72.6661,159900.0
2014-03-12 10:05:00,80.25,80.34,80.19,80.3,187600.0,72.6661,72.7476,72.6118,72.7114,187600.0
2014-03-12 10:10:00,80.33,80.52,80.33,80.46,150800.0,72.7386,72.9106,72.7386,72.8563,150800.0
2014-03-12 10:15:00,80.46,80.55,80.42,80.49,46100.0,72.8563,72.9378,72.8201,72.8835,46100.0
2014-03-12 10:20:00,80.49,80.69,80.48,80.64,52200.0,72.8835,73.0646,72.8744,73.0193,52200.0
2014-03-12 10:25:00,80.65,80.73,80.63,80.65,45100.0,73.0283,73.1008,73.0102,73.0283,45100.0
2014-03-12 10:30:00,80.66,80.86,80.65,80.71,67500.0,73.0374,73.2185,73.0283,73.0827,67500.0
2014-03-12 10:35:00,80.7,80.7,80.52,80.52,47800.0,73.0736,73.0736,72.9106,72.9106,47800.0
2014-03-12 10:40:00,80.52,80.58,80.52,80.56,44500.0,72.9106,72.9649,72.9106,72.9468,44500.0
2014-03-12 10:45:00,80.55,80.64,80.48,80.59,62200.0,72.9378,73.0193,72.8744,72.974,62200.0
2014-03-12 10:50:00,80.6,80.77,80.57,80.74,45500.0,72.9831,73.137,72.9559,73.1098,45500.0
2014-03-12 10:55:00,80.74,80.9,80.74,80.83,39300.0,73.1098,73.2547,73.1098,73.1913,39300.0
2014-03-12 11:00:00,80.83,80.85,80.71,80.73,31300.0,73.1913,73.2094,73.0827,73.1008,31300.0
2014-03-12 11:05:00,80.72,80.88,80.71,80.83,37800.0,73.0917,73.2366,73.0827,73.1913,37800.0
2014-03-12 11:10:00,80.84,80.91,80.76,80.77,38900.0,73.2004,73.2638,73.1279,73.137,38900.0
2014-03-12 11:15:00,80.78,80.8,80.72,80.76,59400.0,73.146,73.1642,73.0917,73.1279,59400.0
2014-03-12 11:20:00,80.77,80.94,80.77,80.93,40700.0,73.137,73.2909,73.137,73.2819,40700.0
2014-03-12 11:25:00,80.93,81.02,80.93,80.99,66200.0,73.2819,73.3634,73.2819,73.3362,66200.0
2014-03-12 11:30:00,80.99,81.07,80.98,81.06,45400.0,73.3362,73.4086,73.3271,73.3996,45400.0
2014-03-12 11:35:00,81.06,81.1,81.02,81.1,52700.0,73.3996,73.4358,73.3634,73.4358,52700.0
2014-03-12 11:40:00,81.1,81.18,81.08,81.18,40700.0,73.4358,73.5082,73.4177,73.5082,40700.0
2014-03-12 11:45:00,81.18,81.18,81.04,81.04,36500.0,73.5082,73.5082,73.3815,73.3815,36500.0
2014-03-12 11:50:00,81.04,81.15,81.03,81.14,22100.0,73.3815,73.4811,73.3724,73.472,22100.0
2014-03-12 11:55:00,81.13,81.13,80.95,80.96,56900.0,73.463,73.463,73.3,73.309,56900.0
2014-03-12 12:00:00,80.96,81.03,80.92,81.01,36100.0,73.309,73.3724,73.2728,73.3543,36100.0
2014-03-12 12:05:00,81.02,81.1,81.01,81.04,44200.0,73.3634,73.4358,73.3543,73.3815,44200.0
2014-03-12 12:10:00,81.03,81.03,80.92,80.95,84800.0,73.3724,73.3724,73.2728,73.3,84800.0
2014-03-12 12:15:00,80.95,81.0,80.88,80.91,97200.0,73.3,73.3453,73.2366,73.2638,97200.0
2014-03-12 12:20:00,80.92,81.08,80.92,81.03,34600.0,73.2728,73.4177,73.2728,73.3724,34600.0
2014-03-12 12:25:00,81.02,81.03,80.91,80.95,23400.0,73.3634,73.3724,73.2638,73.3,23400.0
2014-03-12 12:30:00,80.96,80.98,80.87,80.92,41200.0,73.309,73.3271,73.2275,73.2728,41200.0
2014-03-12 12:35:00,80.93,80.98,80.92,80.92,41700.0,73.2819,73.3271,73.2728,73.2728,41700.0
2014-03-12 12:40:00,80.92,81.05,80.9,81.04,18600.0,73.2728,73.3905,73.2547,73.3815,18600.0
2014-03-12 12:45:00,81.05,81.08,81.0,81.07,22500.0,73.3905,73.4177,73.3453,73.4086,22500.0
2014-03-12 12:50:00,81.08,81.1,81.04,81.1,29700.0,73.4177,73.4358,73.3815,73.4358,29700.0
2014-03-12 12:55:00,81.11,81.28,81.1,81.26,52400.0,73.4449,73.5988,73.4358,73.5807,52400.0
2014-03-12 13:00:00,81.25,81.25,81.12,81.18,28300.0,73.5716,73.5716,73.4539,73.5082,28300.0
2014-03-12 13:05:00,81.18,81.19,81.13,81.13,33100.0,73.5082,73.5173,73.463,73.463,33100.0
2014-03-12 13:10:00,81.12,81.12,81.01,81.02,25000.0,73.4539,73.4539,73.3543,73.3634,25000.0
2014-03-12 13:15:00,81.03,81.11,81.03,81.09,23700.0,73.3724,73.4449,73.3724,73.4268,23700.0
2014-03-12 13:20:00,81.09,81.09,81.01,81.01,19800.0,73.4268,73.4268,73.3543,73.3543,19800.0
2014-03-12 13:25:00,81.02,81.1,81.02,81.08,22400.0,73.3634,73.4358,73.3634,73.4177,22400.0
2014-03-12 13:30:00,81.09,81.16,81.07,81.08,26100.0,73.4268,73.4901,73.4086,73.4177,26100.0
2014-03-12 13:35:00,81.08,81.08,81.03,81.04,39600.0,73.4177,73.4177,73.3724,73.3815,39600.0
2014-03-12 13:40:00,81.03,81.05,80.95,80.98,76200.0,73.3724,73.3905,73.3,73.3271,76200.0
2014-03-12 13:45:00,80.99,81.0,80.99,81.0,21700.0,73.3362,73.3453,73.3362,73.3453,21700.0
2014-03-12 13:50:00,81.0,81.0,80.96,81.0,32800.0,73.3453,73.3453,73.309,73.3453,32800.0
2014-03-12 13:55:00,81.0,81.0,80.97,81.0,41400.0,73.3453,73.3453,73.3181,73.3453,41400.0
2014-03-12 14:00:00,80.99,81.13,80.99,81.13,41300.0,73.3362,73.463,73.3362,73.463,41300.0
2014-03-12 14:05:00,81.13,81.18,81.04,81.04,41800.0,73.463,73.5082,73.3815,73.3815,41800.0
2014-03-12 14:10:00,81.03,81.1,81.03,81.07,28100.0,73.3724,73.4358,73.3724,73.4086,28100.0
2014-03-12 14:15:00,81.06,81.17,81.06,81.17,30200.0,73.3996,73.4992,73.3996,73.4992,30200.0
2014-03-12 14:20:00,81.17,81.27,81.14,81.26,45900.0,73.4992,73.5897,73.472,73.5807,45900.0
2014-03-12 14:25:00,81.26,81.32,81.24,81.32,63100.0,73.5807,73.635,73.5626,73.635,63100.0
2014-03-12 14:30:00,81.32,81.34,81.16,81.23,44200.0,73.635,73.6531,73.4901,73.5535,44200.0
2014-03-12 14:35:00,81.23,81.29,81.2,81.23,45900.0,73.5535,73.6079,73.5264,73.5535,45900.0
2014-03-12 14:40:00,81.22,81.25,81.18,81.21,40300.0,73.5445,73.5716,73.5082,73.5354,40300.0
2014-03-12 14:45:00,81.21,81.26,81.21,81.25,35700.0,73.5354,73.5807,73.5354,73.5716,35700.0
2014-03-12 14:50:00,81.24,81.31,81.23,81.26,55100.0,73.5626,73.626,73.5535,73.5807,55100.0
2014-03-12 14:55:00,81.27,81.27,81.18,81.19,38000.0,73.5897,73.5897,73.5082,73.5173,38000.0
2014-03-12 15:00:00,81.19,81.23,81.18,81.22,56200.0,73.5173,73.5535,73.5082,73.5445,56200.0
2014-03-12 15:05:00,81.22,81.27,81.22,81.26,34600.0,73.5445,73.5897,73.5445,73.5807,34600.0
2014-03-12 15:10:00,81.27,81.29,81.21,81.21,50800.0,73.5897,73.6079,73.5354,73.5354,50800.0
2014-03-12 15:15:00,81.22,81.23,81.12,81.13,40900.0,73.5445,73.5535,73.4539,73.463,40900.0
2014-03-12 15:20:00,81.14,81.17,81.11,81.16,62400.0,73.472,73.4992,73.4449,73.4901,62400.0
2014-03-12 15:25:00,81.15,81.16,81.07,81.11,53500.0,73.4811,73.4901,73.4086,73.4449,53500.0
2014-03-12 15:30:00,81.11,81.14,81.06,81.12,46300.0,73.4449,73.472,73.3996,73.4539,46300.0
2014-03-12 15:35:00,81.11,81.12,81.04,81.11,105600.0,73.4449,73.4539,73.3815,73.4449,105600.0
2014-03-12 15:40:00,81.11,81.18,81.09,81.17,75400.0,73.4449,73.5082,73.4268,73.4992,75400.0
2014-03-12 15:45:00,81.17,81.22,81.14,81.22,115100.0,73.4992,73.5445,73.472,73.5445,115100.0
2014-03-12 15:50:00,81.22,81.34,81.22,81.26,131200.0,73.5445,73.6531,73.5445,73.5807,131200.0
2014-03-12 15:55:00,81.26,81.39,81.25,81.37,309100.0,73.5807,73.6984,73.5716,73.6803,309100.0
2014-03-13 09:30:00,81.75,81.98,81.57,81.68,291600.0,74.0244,74.2326,73.8614,73.961,291600.0
2014-03-13 09:35:00,81.7,81.84,81.64,81.74,63800.0,73.9791,74.1059,73.9248,74.0153,63800.0
2014-03-13 09:40:00,81.74,81.77,81.48,81.48,66600.0,74.0153,74.0425,73.7799,73.7799,66600.0
2014-03-13 09:45:00,81.48,81.67,81.46,81.66,81700.0,73.7799,73.9519,73.7618,73.9429,81700.0
2014-03-13 09:50:00,81.65,81.75,81.54,81.54,58600.0,73.9338,74.0244,73.8342,73.8342,58600.0
2014-03-13 09:55:00,81.53,81.63,81.43,81.6,44200.0,73.8252,73.9157,73.7346,73.8886,44200.0
2014-03-13 10:00:00,81.62,81.64,81.43,81.46,189700.0,73.9067,73.9248,73.7346,73.7618,189700.0
2014-03-13 10:05:00,81.45,81.51,81.4,81.43,68100.0,73.7527,73.8071,73.7075,73.7346,68100.0
2014-03-13 10:10:00,81.42,81.42,81.24,81.3,55200.0,73.7256,73.7256,73.5626,73.6169,55200.0
2014-03-13 10:15:00,81.28,81.28,81.1,81.12,95600.0,73.5988,73.5988,73.4358,73.4539,95600.0
2014-03-13 10:20:00,81.12,81.31,81.12,81.2,48500.0,73.4539,73.626,73.4539,73.5264,48500.0
2014-03-13 10:25:00,81.2,81.25,81.11,81.2,61900.0,73.5264,73.5716,73.4449,73.5264,61900.0
2014-03-13 10:30:00,81.2,81.3,81.1,81.11,48800.0,73.5264,73.6169,73.4358,73.4449,48800.0
2014-03-13 10:35:00,81.12,81.16,81.03,81.09,47800.0,73.4539,73.4901,73.3724,73.4268,47800.0
2014-03-13 10:40:00,81.09,81.12,80.95,81.02,52000.0,73.4268,73.4539,73.3,73.3634,52000.0
2014-03-13 10:45:00,81.02,81.02,80.9,80.93,53300.0,73.3634,73.3634,73.2547,73.2819,53300.0
2014-03-13 10:50:00,80.94,81.01,80.85,80.91,51600.0,73.2909,73.3543,73.2094,73.2638,51600.0
2014-03-13 10:55:00,80.91,80.98,80.81,80.88,53100.0,73.2638,73.3271,73.1732,73.2366,53100.0
2014-03-13 11:00:00,80.89,80.95,80.8,80.91,51100.0,73.2457,73.3,73.1642,73.2638,51100.0
2014-03-13 11:05:00,80.91,80.96,80.8,80.89,38000.0,73.2638,73.309,73.1642,73.2457,38000.0
2014-03-13 11:10:00,80.89,81.06,80.86,81.02,82900.0,73.2457,73.3996,73.2185,73.3634,82900.0
2014-03-13 11:15:00,81.02,81.17,80.98,81.11,47100.0,73.3634,73.4992,73.3271,73.4449,47100.0
2014-03-13 11:20:00,81.11,81.11,81.03,81.04,55800.0,73.4449,73.4449,73.3724,73.3815,55800.0
2014-03-13 11:25:00,81.04,81.1,80.88,80.92,67900.0,73.3815,73.4358,73.2366,73.2728,67900.0
2014-03-13 11:30:00,80.92,80.98,80.84,80.92,49600.0,73.2728,73.3271,73.2004,73.2728,49600.0
2014-03-13 11:35:00,80.91,81.01,80.9,80.95,36500.0,73.2638,73.3543,73.2547,73.3,36500.0
2014-03-13 11:40:00,80.95,80.98,80.88,80.95,25200.0,73.3,73.3271,73.2366,73.3,25200.0
2014-03-13 11:45:00,80.95,80.96,80.81,80.82,48700.0,73.3,73.309,73.1732,73.1823,48700.0
2014-03-13 11:50:00,80.81,80.88,80.72,80.82,55500.0,73.1732,73.2366,73.0917,73.1823,55500.0
2014-03-13 11:55:00,80.83,80.85,80.78,80.8,50400.0,73.1913,73.2094,73.146,73.1642,50400.0
2014-03-13 12:00:00,80.8,80.87,80.77,80.84,48600.0,73.1642,73.2275,73.137,73.2004,48600.0
2014-03-13 12:05:00,80.84,80.85,80.64,80.69,87700.0,73.2004,73.2094,73.0193,73.0646,87700.0
2014-03-13 12:10:00,80.7,80.7,80.56,80.58,79200.0,73.0736,73.0736,72.9468,72.9649,79200.0
2014-03-13 12:15:00,80.58,80.73,80.56,80.73,78800.0,72.9649,73.1008,72.9468,73.1008,78800.0
2014-03-13 12:20:00,80.72,80.77,80.72,80.74,55600.0,73.0917,73.137,73.0917,73.1098,55600.0
2014-03-13 12:25:00,80.74,80.75,80.58,80.61,56800.0,73.1098,73.1189,72.9649,72.9921,56800.0
2014-03-13 12:30:00,80.59,80.6,80.53,80.55,77000.0,72.974,72.9831,72.9197,72.9378,77000.0
2014-03-13 12:35:00,80.55,80.56,80.31,80.33,117400.0,72.9378,72.9468,72.7205,72.7386,117400.0
2014-03-13 12:40:00,80.32,80.35,80.26,80.29,134300.0,72.7295,72.7567,72.6752,72.7024,134300.0
2014-03-13 12:45:00,80.3,80.37,80.22,80.37,102100.0,72.7114,72.7748,72.639,72.7748,102100.0
2014-03-13 12:50:00,80.37,80.37,80.2,80.21,127700.0,72.7748,72.7748,72.6209,72.6299,127700.0
2014-03-13 12:55:00,80.2,80.21,80.03,80.1,135200.0,72.6209,72.6299,72.4669,72.5303,135200.0
2014-03-13 13:00:00,80.1,80.13,79.78,79.89,322500.0,72.5303,72.5575,72.2406,72.3402,322500.0
2014-03-13 13:05:00,79.89,79.94,79.75,79.93,110400.0,72.3402,72.3854,72.2134,72.3764,110400.0
2014-03-13 13:10:00,79.93,80.06,79.9,80.04,128500.0,72.3764,72.4941,72.3492,72.476,128500.0
2014-03-13 13:15:00,80.05,80.14,80.04,80.06,122600.0,72.485,72.5665,72.476,72.4941,122600.0
2014-03-13 13:20:00,80.06,80.14,79.96,80.0,74200.0,72.4941,72.5665,72.4035,72.4398,74200.0
2014-03-13 13:25:00,79.99,80.21,79.99,80.2,68200.0,72.4307,72.6299,72.4307,72.6209,68200.0
2014-03-13 13:30:00,80.2,80.26,80.15,80.16,71100.0,72.6209,72.6752,72.5756,72.5846,71100.0
2014-03-13 13:35:00,80.16,80.19,80.11,80.13,81400.0,72.5846,72.6118,72.5394,72.5575,81400.0
2014-03-13 13:40:00,80.12,80.27,80.11,80.27,76600.0,72.5484,72.6842,72.5394,72.6842,76600.0
2014-03-13 13:45:00,80.27,80.36,80.26,80.36,118500.0,72.6842,72.7657,72.6752,72.7657,118500.0
2014-03-13 13:50:00,80.36,80.37,80.26,80.26,79900.0,72.7657,72.7748,72.6752,72.6752,79900.0
2014-03-13 13:55:00,80.26,80.26,80.1,80.19,104600.0,72.6752,72.6752,72.5303,72.6118,104600.0
2014-03-13 14:00:00,80.19,80.22,80.15,80.17,49200.0,72.6118,72.639,72.5756,72.5937,49200.0
2014-03-13 14:05:00,80.17,80.17,79.99,79.99,78600.0,72.5937,72.5937,72.4307,72.4307,78600.0
2014-03-13 14:10:00,80.0,80.04,79.93,80.04,122700.0,72.4398,72.476,72.3764,72.476,122700.0
2014-03-13 14:15:00,80.04,80.06,79.9,80.01,119900.0,72.476,72.4941,72.3492,72.4488,119900.0
2014-03-13 14:20:00,80.01,80.02,79.9,79.97,71600.0,72.4488,72.4579,72.3492,72.4126,71600.0
2014-03-13 14:25:00,79.98,80.0,79.91,79.95,85200.0,72.4216,72.4398,72.3583,72.3945,85200.0
2014-03-13 14:30:00,79.95,80.04,79.94,80.01,85800.0,72.3945,72.476,72.3854,72.4488,85800.0
2014-03-13 14:35:00,80.0,80.0,79.87,79.98,80100.0,72.4398,72.4398,72.322,72.4216,80100.0
2014-03-13 14:40:00,79.98,80.05,79.91,79.93,100000.0,72.4216,72.485,72.3583,72.3764,100000.0
2014-03-13 14:45:00,79.93,79.97,79.73,79.81,148300.0,72.3764,72.4126,72.1953,72.2677,148300.0
2014-03-13 14:50:00,79.81,79.87,79.77,79.78,73200.0,72.2677,72.322,72.2315,72.2406,73200.0
2014-03-13 14:55:00,79.77,79.83,79.75,79.75,149000.0,72.2315,72.2858,72.2134,72.2134,149000.0
2014-03-13 15:00:00,79.75,79.92,79.73,79.88,132700.0,72.2134,72.3673,72.1953,72.3311,132700.0
2014-03-13 15:05:00,79.89,79.89,79.74,79.74,146300.0,72.3402,72.3402,72.2043,72.2043,146300.0
2014-03-13 15:10:00,79.75,79.82,79.66,79.76,99500.0,72.2134,72.2768,72.1319,72.2224,99500.0
2014-03-13 15:15:00,79.77,79.81,79.69,79.69,124700.0,72.2315,72.2677,72.1591,72.1591,124700.0
2014-03-13 15:20:00,79.7,79.82,79.67,79.75,227900.0,72.1681,72.2768,72.1409,72.2134,227900.0
2014-03-13 15:25:00,79.75,79.86,79.74,79.83,73900.0,72.2134,72.313,72.2043,72.2858,73900.0
2014-03-13 15:30:00,79.84,79.86,79.71,79.78,164600.0,72.2949,72.313,72.1772,72.2406,164600.0
2014-03-13 15:35:00,79.78,79.92,79.77,79.9,139700.0,72.2406,72.3673,72.2315,72.3492,139700.0
2014-03-13 15:40:00,79.91,80.01,79.91,79.96,162200.0,72.3583,72.4488,72.3583,72.4035,162200.0
2014-03-13 15:45:00,79.97,80.03,79.92,80.0,219000.0,72.4126,72.4669,72.3673,72.4398,219000.0
2014-03-13 15:50:00,80.0,80.01,79.87,79.91,185700.0,72.4398,72.4488,72.322,72.3583,185700.0
2014-03-13 15:55:00,79.9,79.97,79.89,79.91,327500.0,72.3492,72.4126,72.3402,72.3583,327500.0
2014-03-14 09:30:00,79.85,80.39,79.78,80.03,174900.0,72.3039,72.7929,72.2406,72.4669,174900.0
2014-03-14 09:35:00,80.03,80.15,79.78,80.06,85300.0,72.4669,72.5756,72.2406,72.4941,85300.0
2014-03-14 09:40:00,80.07,80.19,80.02,80.15,61000.0,72.5031,72.6118,72.4579,72.5756,61000.0
2014-03-14 09:45:00,80.15,80.2,79.94,79.99,87500.0,72.5756,72.6209,72.3854,72.4307,87500.0
2014-03-14 09:50:00,79.98,80.03,79.9,79.94,123600.0,72.4216,72.4669,72.3492,72.3854,123600.0
2014-03-14 09:55:00,79.93,80.05,79.92,80.02,191000.0,72.3764,72.485,72.3673,72.4579,191000.0
2014-03-14 10:00:00,80.02,80.06,79.9,79.92,182200.0,72.4579,72.4941,72.3492,72.3673,182200.0
2014-03-14 10:05:00,79.92,80.08,79.92,80.06,160100.0,72.3673,72.5122,72.3673,72.4941,160100.0
2014-03-14 10:10:00,80.04,80.06,79.97,79.98,105500.0,72.476,72.4941,72.4126,72.4216,105500.0
2014-03-14 10:15:00,79.96,80.09,79.94,80.09,123600.0,72.4035,72.5213,72.3854,72.5213,123600.0
2014-03-14 10:20:00,80.1,80.2,80.09,80.18,177300.0,72.5303,72.6209,72.5213,72.6027,177300.0
2014-03-14 10:25:00,80.18,80.18,79.85,79.85,90600.0,72.6027,72.6027,72.3039,72.3039,90600.0
2014-03-14 10:30:00,79.86,79.92,79.79,79.9,202300.0,72.313,72.3673,72.2496,72.3492,202300.0
2014-03-14 10:35:00,79.89,79.92,79.84,79.88,87600.0,72.3402,72.3673,72.2949,72.3311,87600.0
2014-03-14 10:40:00,79.88,79.92,79.81,79.83,56300.0,72.3311,72.3673,72.2677,72.2858,56300.0
2014-03-14 10:45:00,79.82,79.91,79.81,79.9,86500.0,72.2768,72.3583,72.2677,72.3492,86500.0
2014-03-14 10:50:00,79.91,79.91,79.81,79.81,72300.0,72.3583,72.3583,72.2677,72.2677,72300.0
2014-03-14 10:55:00,79.81,79.89,79.8,79.88,82100.0,72.2677,72.3402,72.2587,72.3311,82100.0
2014-03-14 11:00:00,79.88,79.91,79.82,79.88,148500.0,72.3311,72.3583,72.2768,72.3311,148500.0
2014-03-14 11:05:00,79.87,79.88,79.8,79.83,86100.0,72.322,72.3311,72.2587,72.2858,86100.0
2014-03-14 11:10:00,79.81,79.83,79.75,79.75,105100.0,72.2677,72.2858,72.2134,72.2134,105100.0
2014-03-14 11:15:00,79.75,79.75,79.59,79.62,105700.0,72.2134,72.2134,72.0685,72.0957,105700.0
2014-03-14 11:20:00,79.62,79.63,79.57,79.63,49200.0,72.0957,72.1047,72.0504,72.1047,49200.0
2014-03-14 11:25:00,79.63,79.74,79.62,79.72,159100.0,72.1047,72.2043,72.0957,72.1862,159100.0
2014-03-14 11:30:00,79.72,79.78,79.69,79.75,69300.0,72.1862,72.2406,72.1591,72.2134,69300.0
2014-03-14 11:35:00,79.75,79.87,79.71,79.83,135100.0,72.2134,72.322,72.1772,72.2858,135100.0
2014-03-14 11:40:00,79.84,79.94,79.78,79.94,174800.0,72.2949,72.3854,72.2406,72.3854,174800.0
2014-03-14 11:45:00,79.94,80.03,79.9,80.0,94400.0,72.3854,72.4669,72.3492,72.4398,94400.0
2014-03-14 11:50:00,80.0,80.14,79.98,80.1,69200.0,72.4398,72.5665,72.4216,72.5303,69200.0
2014-03-14 11:55:00,80.1,80.17,80.06,80.09,84000.0,72.5303,72.5937,72.4941,72.5213,84000.0
2014-03-14 12:00:00,80.09,80.09,79.95,80.02,84400.0,72.5213,72.5213,72.3945,72.4579,84400.0
2014-03-14 12:05:00,80.03,80.14,80.02,80.11,47100.0,72.4669,72.5665,72.4579,72.5394,47100.0
2014-03-14 12:10:00,80.11,80.22,80.11,80.18,49100.0,72.5394,72.639,72.5394,72.6027,49100.0
2014-03-14 12:15:00,80.18,80.21,80.07,80.13,85000.0,72.6027,72.6299,72.5031,72.5575,85000.0
2014-03-14 12:20:00,80.13,80.2,80.06,80.14,57200.0,72.5575,72.6209,72.4941,72.5665,57200.0
2014-03-14 12:25:00,80.13,80.13,79.94,79.96,43400.0,72.5575,72.5575,72.3854,72.4035,43400.0
2014-03-14 12:30:00,79.98,80.1,79.9,79.95,56300.0,72.4216,72.5303,72.3492,72.3945,56300.0
2014-03-14 12:35:00,79.93,80.08,79.81,80.06,67500.0,72.3764,72.5122,72.2677,72.4941,67500.0
2014-03-14 12:40:00,80.06,80.2,80.02,80.19,56100.0,72.4941,72.6209,72.4579,72.6118,56100.0
2014-03-14 12:45:00,80.2,80.23,80.11,80.22,33800.0,72.6209,72.648,72.5394,72.639,33800.0
2014-03-14 12:50:00,80.19,80.2,80.1,80.14,23600.0,72.6118,72.6209,72.5303,72.5665,23600.0
2014-03-14 12:55:00,80.14,80.25,80.14,80.24,36600.0,72.5665,72.6661,72.5665,72.6571,36600.0
2014-03-14 13:00:00,80.24,80.29,80.2,80.23,38200.0,72.6571,72.7024,72.6209,72.648,38200.0
2014-03-14 13:05:00,80.23,80.28,80.17,80.2,35900.0,72.648,72.6933,72.5937,72.6209,35900.0
2014-03-14 13:10:00,80.21,80.32,80.21,80.31,17600.0,72.6299,72.7295,72.6299,72.7205,17600.0
2014-03-14 13:15:00,80.3,80.32,80.26,80.31,24900.0,72.7114,72.7295,72.6752,72.7205,24900.0
2014-03-14 13:20:00,80.32,80.33,80.14,80.14,18500.0,72.7295,72.7386,72.5665,72.5665,18500.0
2014-03-14 13:25:00,80.14,80.22,80.1,80.21,28600.0,72.5665,72.639,72.5303,72.6299,28600.0
2014-03-14 13:30:00,80.22,80.26,80.19,80.26,27900.0,72.639,72.6752,72.6118,72.6752,27900.0
2014-03-14 13:35:00,80.26,80.28,80.22,80.23,24900.0,72.6752,72.6933,72.639,72.648,24900.0
2014-03-14 13:40:00,80.23,80.23,80.12,80.14,66300.0,72.648,72.648,72.5484,72.5665,66300.0
2014-03-14 13:45:00,80.13,80.18,80.11,80.17,31100.0,72.5575,72.6027,72.5394,72.5937,31100.0
2014-03-14 13:50:00,80.17,80.26,80.17,80.18,50800.0,72.5937,72.6752,72.5937,72.6027,50800.0
2014-03-14 13:55:00,80.18,80.24,80.15,80.22,41100.0,72.6027,72.6571,72.5756,72.639,41100.0
2014-03-14 14:00:00,80.21,80.25,80.2,80.23,42600.0,72.6299,72.6661,72.6209,72.648,42600.0
2014-03-14 14:05:00,80.23,80.26,80.2,80.25,42900.0,72.648,72.6752,72.6209,72.6661,42900.0
2014-03-14 14:10:00,80.26,80.27,80.17,80.25,62000.0,72.6752,72.6842,72.5937,72.6661,62000.0
2014-03-14 14:15:00,80.27,80.37,80.25,80.35,55400.0,72.6842,72.7748,72.6661,72.7567,55400.0
2014-03-14 14:20:00,80.35,80.41,80.34,80.39,44600.0,72.7567,72.811,72.7476,72.7929,44600.0
2014-03-14 14:25:00,80.39,80.41,80.34,80.41,50100.0,72.7929,72.811,72.7476,72.811,50100.0
2014-03-14 14:30:00,80.4,80.4,80.26,80.26,40400.0,72.802,72.802,72.6752,72.6752,40400.0
2014-03-14 14:35:00,80.27,80.27,80.16,80.17,86400.0,72.6842,72.6842,72.5846,72.5937,86400.0
2014-03-14 14:40:00,80.17,80.23,80.09,80.19,45500.0,72.5937,72.648,72.5213,72.6118,45500.0
2014-03-14 14:45:00,80.19,80.22,80.15,80.16,60100.0,72.6118,72.639,72.5756,72.5846,60100.0
2014-03-14 14:50:00,80.16,80.17,80.09,80.11,47000.0,72.5846,72.5937,72.5213,72.5394,47000.0
2014-03-14 14:55:00,80.11,80.11,79.94,79.98,90800.0,72.5394,72.5394,72.3854,72.4216,90800.0
2014-03-14 15:00:00,79.98,80.15,79.97,80.13,75300.0,72.4216,72.5756,72.4126,72.5575,75300.0
2014-03-14 15:05:00,80.13,80.17,80.11,80.12,69600.0,72.5575,72.5937,72.5394,72.5484,69600.0
2014-03-14 15:10:00,80.11,80.12,80.04,80.06,57100.0,72.5394,72.5484,72.476,72.4941,57100.0
2014-03-14 15:15:00,80.07,80.11,80.03,80.11,72000.0,72.5031,72.5394,72.4669,72.5394,72000.0
2014-03-14 15:20:00,80.11,80.21,80.1,80.15,138300.0,72.5394,72.6299,72.5303,72.5756,138300.0
2014-03-14 15:25:00,80.16,80.17,80.12,80.15,57600.0,72.5846,72.5937,72.5484,72.5756,57600.0
2014-03-14 15:30:00,80.15,80.23,80.12,80.22,91300.0,72.5756,72.648,72.5484,72.639,91300.0
2014-03-14 15:35:00,80.22,80.22,80.08,80.09,97500.0,72.639,72.639,72.5122,72.5213,97500.0
2014-03-14 15:40:00,80.09,80.17,80.09,80.14,84800.0,72.5213,72.5937,72.5213,72.5665,84800.0
2014-03-14 15:45:00,80.15,80.16,80.09,80.1,172200.0,72.5756,72.5846,72.5213,72.5303,172200.0
2014-03-14 15:50:00,80.1,80.1,80.01,80.02,170300.0,72.5303,72.5303,72.4488,72.4579,170300.0
2014-03-14 15:55:00,80.02,80.1,80.01,80.09,323000.0,72.4579,72.5303,72.4488,72.5213,323000.0
2014-03-17 09:30:00,80.5,80.59,80.33,80.44,177800.0,72.8925,72.974,72.7386,72.8382,177800.0
2014-03-17 09:35:00,80.44,80.52,80.31,80.5,139700.0,72.8382,72.9106,72.7205,72.8925,139700.0
2014-03-17 09:40:00,80.53,80.75,80.52,80.71,101300.0,72.9197,73.1189,72.9106,73.0827,101300.0
2014-03-17 09:45:00,80.72,80.75,80.62,80.67,63600.0,73.0917,73.1189,73.0012,73.0464,63600.0
2014-03-17 09:50:00,80.67,80.71,80.55,80.55,50300.0,73.0464,73.0827,72.9378,72.9378,50300.0
2014-03-17 09:55:00,80.55,80.7,80.55,80.66,51900.0,72.9378,73.0736,72.9378,73.0374,51900.0
2014-03-17 10:00:00,80.66,80.99,80.64,80.95,104000.0,73.0374,73.3362,73.0193,73.3,104000.0
2014-03-17 10:05:00,80.95,81.01,80.94,80.96,103300.0,73.3,73.3543,73.2909,73.309,103300.0
2014-03-17 10:10:00,80.96,80.99,80.78,80.79,54900.0,73.309,73.3362,73.146,73.1551,54900.0
2014-03-17 10:15:00,80.79,80.84,80.72,80.73,46400.0,73.1551,73.2004,73.0917,73.1008,46400.0
2014-03-17 10:20:00,80.74,80.76,80.7,80.76,63500.0,73.1098,73.1279,73.0736,73.1279,63500.0
2014-03-17 10:25:00,80.76,80.78,80.71,80.73,84500.0,73.1279,73.146,73.0827,73.1008,84500.0
2014-03-17 10:30:00,80.73,80.75,80.56,80.66,45000.0,73.1008,73.1189,72.9468,73.0374,45000.0
2014-03-17 10:35:00,80.66,80.71,80.65,80.67,44500.0,73.0374,73.0827,73.0283,73.0464,44500.0
2014-03-17 10:40:00,80.66,80.8,80.58,80.6,59700.0,73.0374,73.1642,72.9649,72.9831,59700.0
2014-03-17 10:45:00,80.59,80.63,80.52,80.57,48200.0,72.974,73.0102,72.9106,72.9559,48200.0
2014-03-17 10:50:00,80.57,80.74,80.56,80.63,79900.0,72.9559,73.1098,72.9468,73.0102,79900.0
2014-03-17 10:55:00,80.63,80.94,80.61,80.77,129800.0,73.0102,73.2909,72.9921,73.137,129800.0
2014-03-17 11:00:00,80.77,80.88,80.74,80.78,63700.0,73.137,73.2366,73.1098,73.146,63700.0
2014-03-17 11:05:00,80.78,80.84,80.65,80.68,81700.0,73.146,73.2004,73.0283,73.0555,81700.0
2014-03-17 11:10:00,80.68,80.75,80.65,80.65,47200.0,73.0555,73.1189,73.0283,73.0283,47200.0
2014-03-17 11:15:00,80.65,80.8,80.64,80.76,56800.0,73.0283,73.1642,73.0193,73.1279,56800.0
2014-03-17 11:20:00,80.77,80.81,80.67,80.79,73000.0,73.137,73.1732,73.0464,73.1551,73000.0
2014-03-17 11:25:00,80.8,80.8,80.67,80.74,50500.0,73.1642,73.1642,73.0464,73.1098,50500.0
2014-03-17 11:30:00,80.74,80.75,80.69,80.73,36500.0,73.1098,73.1189,73.0646,73.1008,36500.0
2014-03-17 11:35:00,80.73,80.79,80.67,80.77,42900.0,73.1008,73.1551,73.0464,73.137,42900.0
2014-03-17 11:40:00,80.77,80.89,80.75,80.87,53700.0,73.137,73.2457,73.1189,73.2275,53700.0
2014-03-17 11:45:00,80.88,80.97,80.84,80.96,73200.0,73.2366,73.3181,73.2004,73.309,73200.0
2014-03-17 11:50:00,80.96,80.98,80.92,80.98,47500.0,73.309,73.3271,73.2728,73.3271,47500.0
2014-03-17 11:55:00,80.98,81.19,80.97,81.19,159400.0,73.3271,73.5173,73.3181,73.5173,159400.0
2014-03-17 12:00:00,81.18,81.24,81.02,81.02,61600.0,73.5082,73.5626,73.3634,73.3634,61600.0
2014-03-17 12:05:00,81.02,81.11,81.0,81.07,43700.0,73.3634,73.4449,73.3453,73.4086,43700.0
2014-03-17 12:10:00,81.07,81.23,81.05,81.21,59200.0,73.4086,73.5535,73.3905,73.5354,59200.0
2014-03-17 12:15:00,81.21,81.34,81.21,81.31,68100.0,73.5354,73.6531,73.5354,73.626,68100.0
2014-03-17 12:20:00,81.3,81.32,81.26,81.27,41000.0,73.6169,73.635,73.5807,73.5897,41000.0
2014-03-17 12:25:00,81.27,81.29,81.19,81.25,57700.0,73.5897,73.6079,73.5173,73.5716,57700.0
2014-03-17 12:30:00,81.26,81.32,81.24,81.31,45600.0,73.5807,73.635,73.5626,73.626,45600.0
2014-03-17 12:35:00,81.31,81.32,81.23,81.25,46100.0,73.626,73.635,73.5535,73.5716,46100.0
2014-03-17 12:40:00,81.26,81.34,81.25,81.31,77900.0,73.5807,73.6531,73.5716,73.626,77900.0
2014-03-17 12:45:00,81.3,81.33,81.25,81.27,44800.0,73.6169,73.6441,73.5716,73.5897,44800.0
2014-03-17 12:50:00,81.27,81.33,81.25,81.33,57900.0,73.5897,73.6441,73.5716,73.6441,57900.0
2014-03-17 12:55:00,81.34,81.39,81.3,81.31,89300.0,73.6531,73.6984,73.6169,73.626,89300.0
2014-03-17 13:00:00,81.31,81.42,81.31,81.42,52800.0,73.626,73.7256,73.626,73.7256,52800.0
2014-03-17 13:05:00,81.42,81.47,81.35,81.37,51700.0,73.7256,73.7708,73.6622,73.6803,51700.0
2014-03-17 13:10:00,81.38,81.42,81.27,81.3,57900.0,73.6893,73.7256,73.5897,73.6169,57900.0
2014-03-17 13:15:00,81.3,81.36,81.28,81.34,39100.0,73.6169,73.6712,73.5988,73.6531,39100.0
2014-03-17 13:20:00,81.34,81.38,81.31,81.34,44800.0,73.6531,73.6893,73.626,73.6531,44800.0
2014-03-17 13:25:00,81.35,81.39,81.29,81.3,35800.0,73.6622,73.6984,73.6079,73.6169,35800.0
2014-03-17 13:30:00,81.31,81.33,81.28,81.28,27000.0,73.626,73.6441,73.5988,73.5988,27000.0
2014-03-17 13:35:00,81.28,81.36,81.25,81.36,35400.0,73.5988,73.6712,73.5716,73.6712,35400.0
2014-03-17 13:40:00,81.35,81.35,81.29,81.3,24000.0,73.6622,73.6622,73.6079,73.6169,24000.0
2014-03-17 13:45:00,81.29,81.37,81.29,81.31,57100.0,73.6079,73.6803,73.6079,73.626,57100.0
2014-03-17 13:50:00,81.3,81.31,81.24,81.25,31100.0,73.6169,73.626,73.5626,73.5716,31100.0
2014-03-17 13:55:00,81.25,81.32,81.23,81.27,35600.0,73.5716,73.635,73.5535,73.5897,35600.0
2014-03-17 14:00:00,81.27,81.32,81.26,81.32,35400.0,73.5897,73.635,73.5807,73.635,35400.0
2014-03-17 14:05:00,81.32,81.36,81.28,81.32,55000.0,73.635,73.6712,73.5988,73.635,55000.0
2014-03-17 14:10:00,81.31,81.36,81.28,81.34,44100.0,73.626,73.6712,73.5988,73.6531,44100.0
2014-03-17 14:15:00,81.34,81.38,81.31,81.38,40900.0,73.6531,73.6893,73.626,73.6893,40900.0
2014-03-17 14:20:00,81.37,81.47,81.37,81.45,91900.0,73.6803,73.7708,73.6803,73.7527,91900.0
2014-03-17 14:25:00,81.46,81.54,81.45,81.5,99300.0,73.7618,73.8342,73.7527,73.798,99300.0
2014-03-17 14:30:00,81.49,81.51,81.41,81.43,62600.0,73.789,73.8071,73.7165,73.7346,62600.0
2014-03-17 14:35:00,81.44,81.49,81.41,81.43,60100.0,73.7437,73.789,73.7165,73.7346,60100.0
2014-03-17 14:40:00,81.43,81.46,81.37,81.46,53300.0,73.7346,73.7618,73.6803,73.7618,53300.0
2014-03-17 14:45:00,81.46,81.53,81.46,81.49,68000.0,73.7618,73.8252,73.7618,73.789,68000.0
2014-03-17 14:50:00,81.49,81.49,81.42,81.44,76800.0,73.789,73.789,73.7256,73.7437,76800.0
2014-03-17 14:55:00,81.43,81.43,81.37,81.42,80300.0,73.7346,73.7346,73.6803,73.7256,80300.0
2014-03-17 15:00:00,81.42,81.45,81.42,81.44,71400.0,73.7256,73.7527,73.7256,73.7437,71400.0
2014-03-17 15:05:00,81.45,81.59,81.45,81.58,83600.0,73.7527,73.8795,73.7527,73.8704,83600.0
2014-03-17 15:10:00,81.58,81.6,81.5,81.53,69500.0,73.8704,73.8886,73.798,73.8252,69500.0
2014-03-17 15:15:00,81.53,81.58,81.45,81.47,81500.0,73.8252,73.8704,73.7527,73.7708,81500.0
2014-03-17 15:20:00,81.48,81.54,81.48,81.48,64400.0,73.7799,73.8342,73.7799,73.7799,64400.0
2014-03-17 15:25:00,81.47,81.5,81.4,81.47,92900.0,73.7708,73.798,73.7075,73.7708,92900.0
2014-03-17 15:30:00,81.48,81.51,81.44,81.46,90300.0,73.7799,73.8071,73.7437,73.7618,90300.0
2014-03-17 15:35:00,81.47,81.5,81.43,81.45,118500.0,73.7708,73.798,73.7346,73.7527,118500.0
2014-03-17 15:40:00,81.45,81.45,81.28,81.3,143600.0,73.7527,73.7527,73.5988,73.6169,143600.0
2014-03-17 15:45:00,81.3,81.34,81.22,81.25,223000.0,73.6169,73.6531,73.5445,73.5716,223000.0
2014-03-17 15:50:00,81.25,81.33,81.25,81.32,215600.0,73.5716,73.6441,73.5716,73.635,215600.0
2014-03-17 15:55:00,81.32,81.4,81.31,81.39,335300.0,73.635,73.7075,73.626,73.6984,335300.0
2014-03-18 09:30:00,81.64,81.65,81.28,81.34,157600.0,73.9248,73.9338,73.5988,73.6531,157600.0
2014-03-18 09:35:00,81.35,81.73,81.34,81.73,64200.0,73.6622,74.0063,73.6531,74.0063,64200.0
2014-03-18 09:40:00,81.72,81.9,81.66,81.82,86500.0,73.9972,74.1602,73.9429,74.0878,86500.0
2014-03-18 09:45:00,81.81,81.83,81.67,81.77,84100.0,74.0787,74.0968,73.9519,74.0425,84100.0
2014-03-18 09:50:00,81.76,81.93,81.75,81.9,78000.0,74.0334,74.1874,74.0244,74.1602,78000.0
2014-03-18 09:55:00,81.9,81.9,81.81,81.88,76900.0,74.1602,74.1602,74.0787,74.1421,76900.0
2014-03-18 10:00:00,81.89,81.92,81.84,81.88,65600.0,74.1511,74.1783,74.1059,74.1421,65600.0
2014-03-18 10:05:00,81.88,81.91,81.84,81.86,52200.0,74.1421,74.1693,74.1059,74.124,52200.0
2014-03-18 10:10:00,81.87,81.94,81.83,81.9,73300.0,74.133,74.1964,74.0968,74.1602,73300.0
2014-03-18 10:15:00,81.91,81.98,81.87,81.94,52800.0,74.1693,74.2326,74.133,74.1964,52800.0
2014-03-18 10:20:00,81.97,81.99,81.89,81.91,46500.0,74.2236,74.2417,74.1511,74.1693,46500.0
2014-03-18 10:25:00,81.92,81.98,81.9,81.91,37500.0,74.1783,74.2326,74.1602,74.1693,37500.0
2014-03-18 10:30:00,81.91,81.96,81.88,81.91,49300.0,74.1693,74.2145,74.1421,74.1693,49300.0
2014-03-18 10:35:00,81.91,81.92,81.83,81.83,37100.0,74.1693,74.1783,74.0968,74.0968,37100.0
2014-03-18 10:40:00,81.83,81.84,81.66,81.68,51900.0,74.0968,74.1059,73.9429,73.961,51900.0
2014-03-18 10:45:00,81.69,81.72,81.55,81.58,50400.0,73.97,73.9972,73.8433,73.8704,50400.0
2014-03-18 10:50:00,81.58,81.58,81.42,81.42,66500.0,73.8704,73.8704,73.7256,73.7256,66500.0
2014-03-18 10:55:00,81.41,81.51,81.38,81.48,53400.0,73.7165,73.8071,73.6893,73.7799,53400.0
2014-03-18 11:00:00,81.48,81.55,81.44,81.44,37700.0,73.7799,73.8433,73.7437,73.7437,37700.0
2014-03-18 11:05:00,81.44,81.5,81.38,81.39,42700.0,73.7437,73.798,73.6893,73.6984,42700.0
2014-03-18 11:10:00,81.38,81.56,81.37,81.56,44000.0,73.6893,73.8523,73.6803,73.8523,44000.0
2014-03-18 11:15:00,81.55,81.59,81.48,81.58,38500.0,73.8433,73.8795,73.7799,73.8704,38500.0
2014-03-18 11:20:00,81.59,81.81,81.59,81.8,60000.0,73.8795,74.0787,73.8795,74.0697,60000.0
2014-03-18 11:25:00,81.81,81.82,81.66,81.67,33500.0,74.0787,74.0878,73.9429,73.9519,33500.0
2014-03-18 11:30:00,81.68,81.72,81.62,81.62,57100.0,73.961,73.9972,73.9067,73.9067,57100.0
2014-03-18 11:35:00,81.61,81.68,81.58,81.67,40700.0,73.8976,73.961,73.8704,73.9519,40700.0
2014-03-18 11:40:00,81.68,81.7,81.56,81.61,47800.0,73.961,73.9791,73.8523,73.8976,47800.0
2014-03-18 11:45:00,81.62,81.7,81.61,81.65,37200.0,73.9067,73.9791,73.8976,73.9338,37200.0
2014-03-18 11:50:00,81.65,81.71,81.64,81.67,31800.0,73.9338,73.9882,73.9248,73.9519,31800.0
2014-03-18 11:55:00,81.67,81.82,81.67,81.82,48900.0,73.9519,74.0878,73.9519,74.0878,48900.0
2014-03-18 12:00:00,81.82,81.88,81.79,81.85,32400.0,74.0878,74.1421,74.0606,74.1149,32400.0
2014-03-18 12:05:00,81.84,81.91,81.83,81.87,70800.0,74.1059,74.1693,74.0968,74.133,70800.0
2014-03-18 12:10:00,81.86,81.86,81.8,81.84,39200.0,74.124,74.124,74.0697,74.1059,39200.0
2014-03-18 12:15:00,81.84,81.91,81.84,81.89,40400.0,74.1059,74.1693,74.1059,74.1511,40400.0
2014-03-18 12:20:00,81.89,81.9,81.82,81.84,49700.0,74.1511,74.1602,74.0878,74.1059,49700.0
2014-03-18 12:25:00,81.84,81.92,81.84,81.85,48900.0,74.1059,74.1783,74.1059,74.1149,48900.0
2014-03-18 12:30:00,81.85,81.91,81.81,81.82,48000.0,74.1149,74.1693,74.0787,74.0878,48000.0
2014-03-18 12:35:00,81.8,81.89,81.8,81.84,34700.0,74.0697,74.1511,74.0697,74.1059,34700.0
2014-03-18 12:40:00,81.84,81.91,81.81,81.84,50300.0,74.1059,74.1693,74.0787,74.1059,50300.0
2014-03-18 12:45:00,81.84,81.9,81.82,81.9,35700.0,74.1059,74.1602,74.0878,74.1602,35700.0
2014-03-18 12:50:00,81.9,81.94,81.88,81.92,43000.0,74.1602,74.1964,74.1421,74.1783,43000.0
2014-03-18 12:55:00,81.92,81.98,81.86,81.96,52100.0,74.1783,74.2326,74.124,74.2145,52100.0
2014-03-18 13:00:00,81.96,82.0,81.92,81.92,44900.0,74.2145,74.2508,74.1783,74.1783,44900.0
2014-03-18 13:05:00,81.92,81.94,81.9,81.94,20400.0,74.1783,74.1964,74.1602,74.1964,20400.0
2014-03-18 13:10:00,81.94,81.95,81.91,81.93,20600.0,74.1964,74.2055,74.1693,74.1874,20600.0
2014-03-18 13:15:00,81.92,81.95,81.91,81.95,32300.0,74.1783,74.2055,74.1693,74.2055,32300.0
2014-03-18 13:20:00,81.95,82.0,81.94,82.0,27600.0,74.2055,74.2508,74.1964,74.2508,27600.0
2014-03-18 13:25:00,81.99,82.07,81.97,82.05,64600.0,74.2417,74.3141,74.2236,74.296,64600.0
2014-03-18 13:30:00,82.05,82.07,82.03,82.04,44000.0,74.296,74.3141,74.2779,74.287,44000.0
2014-03-18 13:35:00,82.05,82.06,81.99,82.03,37000.0,74.296,74.3051,74.2417,74.2779,37000.0
2014-03-18 13:40:00,82.03,82.24,82.03,82.2,152400.0,74.2779,74.4681,74.2779,74.4319,152400.0
2014-03-18 13:45:00,82.2,82.21,82.13,82.14,33300.0,74.4319,74.4409,74.3685,74.3775,33300.0
2014-03-18 13:50:00,82.14,82.23,82.13,82.21,69600.0,74.3775,74.459,74.3685,74.4409,69600.0
2014-03-18 13:55:00,82.2,82.21,82.11,82.13,49500.0,74.4319,74.4409,74.3504,74.3685,49500.0
2014-03-18 14:00:00,82.14,82.18,82.13,82.17,96400.0,74.3775,74.4137,74.3685,74.4047,96400.0
2014-03-18 14:05:00,82.17,82.17,82.09,82.13,85000.0,74.4047,74.4047,74.3322,74.3685,85000.0
2014-03-18 14:10:00,82.13,82.24,82.12,82.17,54100.0,74.3685,74.4681,74.3594,74.4047,54100.0
2014-03-18 14:15:00,82.18,82.24,82.15,82.17,49000.0,74.4137,74.4681,74.3866,74.4047,49000.0
2014-03-18 14:20:00,82.18,82.23,82.18,82.22,40100.0,74.4137,74.459,74.4137,74.45,40100.0
2014-03-18 14:25:00,82.22,82.25,82.17,82.23,131700.0,74.45,74.4771,74.4047,74.459,131700.0
2014-03-18 14:30:00,82.24,82.25,82.19,82.21,44100.0,74.4681,74.4771,74.4228,74.4409,44100.0
2014-03-18 14:35:00,82.2,82.25,82.2,82.23,25400.0,74.4319,74.4771,74.4319,74.459,25400.0
2014-03-18 14:40:00,82.23,82.25,82.2,82.23,58000.0,74.459,74.4771,74.4319,74.459,58000.0
2014-03-18 14:45:00,82.24,82.25,82.22,82.24,49900.0,74.4681,74.4771,74.45,74.4681,49900.0
2014-03-18 14:50:00,82.24,82.25,82.2,82.23,55100.0,74.4681,74.4771,74.4319,74.459,55100.0
2014-03-18 14:55:00,82.23,82.24,82.13,82.15,52600.0,74.459,74.4681,74.3685,74.3866,52600.0
2014-03-18 15:00:00,82.16,82.18,82.06,82.08,62100.0,74.3956,74.4137,74.3051,74.3232,62100.0
2014-03-18 15:05:00,82.09,82.17,82.08,82.17,48200.0,74.3322,74.4047,74.3232,74.4047,48200.0
2014-03-18 15:10:00,82.17,82.2,82.15,82.17,54500.0,74.4047,74.4319,74.3866,74.4047,54500.0
2014-03-18 15:15:00,82.17,82.19,82.08,82.1,71600.0,74.4047,74.4228,74.3232,74.3413,71600.0
2014-03-18 15:20:00,82.09,82.11,82.0,82.03,122000.0,74.3322,74.3504,74.2508,74.2779,122000.0
2014-03-18 15:25:00,82.04,82.07,81.97,82.01,68100.0,74.287,74.3141,74.2236,74.2598,68100.0
2014-03-18 15:30:00,82.01,82.02,81.93,81.94,61000.0,74.2598,74.2689,74.1874,74.1964,61000.0
2014-03-18 15:35:00,81.95,82.05,81.94,82.05,73100.0,74.2055,74.296,74.1964,74.296,73100.0
2014-03-18 15:40:00,82.04,82.05,81.92,81.96,78400.0,74.287,74.296,74.1783,74.2145,78400.0
2014-03-18 15:45:00,81.97,81.99,81.91,81.91,105000.0,74.2236,74.2417,74.1693,74.1693,105000.0
2014-03-18 15:50:00,81.91,81.98,81.91,81.95,109700.0,74.1693,74.2326,74.1693,74.2055,109700.0
2014-03-18 15:55:00,81.95,82.02,81.93,81.99,257100.0,74.2055,74.2689,74.1874,74.2417,257100.0
2014-03-19 09:30:00,82.29,82.3,81.32,81.7,278500.0,74.5133,74.5224,73.635,73.9791,278500.0
2014-03-19 09:35:00,81.68,81.84,81.59,81.67,51700.0,73.961,74.1059,73.8795,73.9519,51700.0
2014-03-19 09:40:00,81.67,81.73,81.36,81.45,56800.0,73.9519,74.0063,73.6712,73.7527,56800.0
2014-03-19 09:45:00,81.45,81.45,81.29,81.44,55100.0,73.7527,73.7527,73.6079,73.7437,55100.0
2014-03-19 09:50:00,81.43,81.51,81.34,81.51,27800.0,73.7346,73.8071,73.6531,73.8071,27800.0
2014-03-19 09:55:00,81.52,81.66,81.46,81.65,35400.0,73.8161,73.9429,73.7618,73.9338,35400.0
2014-03-19 10:00:00,81.65,81.83,81.65,81.83,80100.0,73.9338,74.0968,73.9338,74.0968,80100.0
2014-03-19 10:05:00,81.81,81.81,81.66,81.67,35600.0,74.0787,74.0787,73.9429,73.9519,35600.0
2014-03-19 10:10:00,81.67,81.76,81.66,81.69,38000.0,73.9519,74.0334,73.9429,73.97,38000.0
2014-03-19 10:15:00,81.69,81.7,81.59,81.59,38200.0,73.97,73.9791,73.8795,73.8795,38200.0
2014-03-19 10:20:00,81.61,81.63,81.53,81.6,25900.0,73.8976,73.9157,73.8252,73.8886,25900.0
2014-03-19 10:25:00,81.6,81.62,81.55,81.55,29200.0,73.8886,73.9067,73.8433,73.8433,29200.0
2014-03-19 10:30:00,81.56,81.56,81.42,81.52,41800.0,73.8523,73.8523,73.7256,73.8161,41800.0
2014-03-19 10:35:00,81.51,81.52,81.42,81.42,28600.0,73.8071,73.8161,73.7256,73.7256,28600.0
2014-03-19 10:40:00,81.43,81.44,81.33,81.41,42400.0,73.7346,73.7437,73.6441,73.7165,42400.0
2014-03-19 10:45:00,81.43,81.5,81.4,81.49,23900.0,73.7346,73.798,73.7075,73.789,23900.0
2014-03-19 10:50:00,81.48,81.49,81.44,81.45,23700.0,73.7799,73.789,73.7437,73.7527,23700.0
2014-03-19 10:55:00,81.46,81.52,81.46,81.47,29600.0,73.7618,73.8161,73.7618,73.7708,29600.0
2014-03-19 11:00:00,81.48,81.53,81.46,81.53,33100.0,73.7799,73.8252,73.7618,73.8252,33100.0
2014-03-19 11:05:00,81.53,81.53,81.48,81.51,36000.0,73.8252,73.8252,73.7799,73.8071,36000.0
2014-03-19 11:10:00,81.51,81.52,81.48,81.52,25000.0,73.8071,73.8161,73.7799,73.8161,25000.0
2014-03-19 11:15:00,81.52,81.57,81.49,81.51,32700.0,73.8161,73.8614,73.789,73.8071,32700.0
2014-03-19 11:20:00,81.51,81.51,81.46,81.51,28500.0,73.8071,73.8071,73.7618,73.8071,28500.0
2014-03-19 11:25:00,81.5,81.51,81.46,81.47,27000.0,73.798,73.8071,73.7618,73.7708,27000.0
2014-03-19 11:30:00,81.46,81.47,81.4,81.47,34700.0,73.7618,73.7708,73.7075,73.7708,34700.0
2014-03-19 11:35:00,81.46,81.47,81.35,81.38,28000.0,73.7618,73.7708,73.6622,73.6893,28000.0
2014-03-19 11:40:00,81.38,81.4,81.33,81.35,112000.0,73.6893,73.7075,73.6441,73.6622,112000.0
2014-03-19 11:45:00,81.35,81.36,81.27,81.28,54200.0,73.6622,73.6712,73.5897,73.5988,54200.0
2014-03-19 11:50:00,81.29,81.34,81.28,81.3,46700.0,73.6079,73.6531,73.5988,73.6169,46700.0
2014-03-19 11:55:00,81.29,81.31,81.25,81.28,34500.0,73.6079,73.626,73.5716,73.5988,34500.0
2014-03-19 12:00:00,81.28,81.36,81.27,81.34,61500.0,73.5988,73.6712,73.5897,73.6531,61500.0
2014-03-19 12:05:00,81.33,81.36,81.3,81.31,61900.0,73.6441,73.6712,73.6169,73.626,61900.0
2014-03-19 12:10:00,81.32,81.4,81.31,81.39,55400.0,73.635,73.7075,73.626,73.6984,55400.0
2014-03-19 12:15:00,81.38,81.4,81.35,81.38,35200.0,73.6893,73.7075,73.6622,73.6893,35200.0
2014-03-19 12:20:00,81.38,81.39,81.28,81.29,44100.0,73.6893,73.6984,73.5988,73.6079,44100.0
2014-03-19 12:25:00,81.29,81.34,81.26,81.3,44400.0,73.6079,73.6531,73.5807,73.6169,44400.0
2014-03-19 12:30:00,81.3,81.33,81.28,81.28,41700.0,73.6169,73.6441,73.5988,73.5988,41700.0
2014-03-19 12:35:00,81.27,81.28,81.2,81.23,47200.0,73.5897,73.5988,73.5264,73.5535,47200.0
2014-03-19 12:40:00,81.25,81.29,81.23,81.24,25700.0,73.5716,73.6079,73.5535,73.5626,25700.0
2014-03-19 12:45:00,81.23,81.33,81.21,81.31,40500.0,73.5535,73.6441,73.5354,73.626,40500.0
2014-03-19 12:50:00,81.31,81.33,81.28,81.33,15000.0,73.626,73.6441,73.5988,73.6441,15000.0
2014-03-19 12:55:00,81.33,81.39,81.32,81.39,23500.0,73.6441,73.6984,73.635,73.6984,23500.0
2014-03-19 13:00:00,81.38,81.46,81.38,81.41,29800.0,73.6893,73.7618,73.6893,73.7165,29800.0
2014-03-19 13:05:00,81.42,81.45,81.4,81.41,17400.0,73.7256,73.7527,73.7075,73.7165,17400.0
2014-03-19 13:10:00,81.4,81.41,81.35,81.41,12700.0,73.7075,73.7165,73.6622,73.7165,12700.0
2014-03-19 13:15:00,81.42,81.44,81.35,81.41,29400.0,73.7256,73.7437,73.6622,73.7165,29400.0
2014-03-19 13:20:00,81.42,81.42,81.38,81.38,17400.0,73.7256,73.7256,73.6893,73.6893,17400.0
2014-03-19 13:25:00,81.39,81.42,81.39,81.41,17100.0,73.6984,73.7256,73.6984,73.7165,17100.0
2014-03-19 13:30:00,81.42,81.42,81.33,81.35,32600.0,73.7256,73.7256,73.6441,73.6622,32600.0
2014-03-19 13:35:00,81.35,81.35,81.3,81.32,20800.0,73.6622,73.6622,73.6169,73.635,20800.0
2014-03-19 13:40:00,81.33,81.35,81.26,81.27,35700.0,73.6441,73.6622,73.5807,73.5897,35700.0
2014-03-19 13:45:00,81.26,81.33,81.23,81.27,35800.0,73.5807,73.6441,73.5535,73.5897,35800.0
2014-03-19 13:50:00,81.27,81.33,81.27,81.31,15000.0,73.5897,73.6441,73.5897,73.626,15000.0
2014-03-19 13:55:00,81.31,81.35,81.31,81.33,22200.0,73.626,73.6622,73.626,73.6441,22200.0
2014-03-19 14:00:00,81.32,81.32,80.87,81.06,124200.0,73.635,73.635,73.2275,73.3996,124200.0
2014-03-19 14:05:00,81.08,81.08,80.6,80.77,159500.0,73.4177,73.4177,72.9831,73.137,159500.0
2014-03-19 14:10:00,80.77,80.94,80.77,80.81,83400.0,73.137,73.2909,73.137,73.1732,83400.0
2014-03-19 14:15:00,80.8,80.97,80.75,80.91,82400.0,73.1642,73.3181,73.1189,73.2638,82400.0
2014-03-19 14:20:00,80.91,80.94,80.8,80.9,61200.0,73.2638,73.2909,73.1642,73.2547,61200.0
2014-03-19 14:25:00,80.9,80.98,80.81,80.88,67600.0,73.2547,73.3271,73.1732,73.2366,67600.0
2014-03-19 14:30:00,80.89,81.02,80.86,80.91,62100.0,73.2457,73.3634,73.2185,73.2638,62100.0
2014-03-19 14:35:00,80.91,80.97,80.81,80.9,60000.0,73.2638,73.3181,73.1732,73.2547,60000.0
2014-03-19 14:40:00,80.91,80.91,80.74,80.87,49400.0,73.2638,73.2638,73.1098,73.2275,49400.0
2014-03-19 14:45:00,80.89,80.92,80.78,80.83,55100.0,73.2457,73.2728,73.146,73.1913,55100.0
2014-03-19 14:50:00,80.82,81.03,80.82,80.92,86600.0,73.1823,73.3724,73.1823,73.2728,86600.0
2014-03-19 14:55:00,80.92,80.99,80.9,80.95,86700.0,73.2728,73.3362,73.2547,73.3,86700.0
2014-03-19 15:00:00,80.95,80.96,80.83,80.86,123000.0,73.3,73.309,73.1913,73.2185,123000.0
2014-03-19 15:05:00,80.86,80.86,80.26,80.28,232700.0,73.2185,73.2185,72.6752,72.6933,232700.0
2014-03-19 15:10:00,80.28,80.37,80.04,80.34,274300.0,72.6933,72.7748,72.476,72.7476,274300.0
2014-03-19 15:15:00,80.32,80.41,80.21,80.4,143300.0,72.7295,72.811,72.6299,72.802,143300.0
2014-03-19 15:20:00,80.4,80.54,80.38,80.42,100400.0,72.802,72.9287,72.7838,72.8201,100400.0
2014-03-19 15:25:00,80.42,80.54,80.36,80.47,113200.0,72.8201,72.9287,72.7657,72.8653,113200.0
2014-03-19 15:30:00,80.47,80.57,80.41,80.56,105200.0,72.8653,72.9559,72.811,72.9468,105200.0
2014-03-19 15:35:00,80.55,80.65,80.54,80.62,121900.0,72.9378,73.0283,72.9287,73.0012,121900.0
2014-03-19 15:40:00,80.63,80.74,80.58,80.73,127600.0,73.0102,73.1098,72.9649,73.1008,127600.0
2014-03-19 15:45:00,80.74,80.8,80.68,80.7,147800.0,73.1098,73.1642,73.0555,73.0736,147800.0
2014-03-19 15:50:00,80.7,80.72,80.61,80.65,163200.0,73.0736,73.0917,72.9921,73.0283,163200.0
2014-03-19 15:55:00,80.66,80.74,80.5,80.54,464100.0,73.0374,73.1098,72.8925,72.9287,464100.0
2014-03-20 09:30:00,80.59,80.59,80.4,80.52,215600.0,72.974,72.974,72.802,72.9106,215600.0
2014-03-20 09:35:00,80.56,80.7,80.38,80.41,73600.0,72.9468,73.0736,72.7838,72.811,73600.0
2014-03-20 09:40:00,80.38,80.52,80.33,80.34,90100.0,72.7838,72.9106,72.7386,72.7476,90100.0
2014-03-20 09:45:00,80.33,80.33,79.76,79.77,196100.0,72.7386,72.7386,72.2224,72.2315,196100.0
2014-03-20 09:50:00,79.78,80.07,79.76,80.07,114000.0,72.2406,72.5031,72.2224,72.5031,114000.0
2014-03-20 09:55:00,80.08,80.15,79.93,80.04,58800.0,72.5122,72.5756,72.3764,72.476,58800.0
2014-03-20 10:00:00,80.05,80.27,79.97,80.14,62300.0,72.485,72.6842,72.4126,72.5665,62300.0
2014-03-20 10:05:00,80.14,80.53,80.13,80.5,64300.0,72.5665,72.9197,72.5575,72.8925,64300.0
2014-03-20 10:10:00,80.51,80.59,80.4,80.55,119300.0,72.9016,72.974,72.802,72.9378,119300.0
2014-03-20 10:15:00,80.54,80.7,80.51,80.62,60600.0,72.9287,73.0736,72.9016,73.0012,60600.0
2014-03-20 10:20:00,80.62,80.68,80.53,80.57,36500.0,73.0012,73.0555,72.9197,72.9559,36500.0
2014-03-20 10:25:00,80.58,80.64,80.56,80.64,55700.0,72.9649,73.0193,72.9468,73.0193,55700.0
2014-03-20 10:30:00,80.63,80.72,80.62,80.7,54200.0,73.0102,73.0917,73.0012,73.0736,54200.0
2014-03-20 10:35:00,80.7,80.78,80.66,80.76,80600.0,73.0736,73.146,73.0374,73.1279,80600.0
2014-03-20 10:40:00,80.77,80.92,80.77,80.91,54800.0,73.137,73.2728,73.137,73.2638,54800.0
2014-03-20 10:45:00,80.9,80.91,80.82,80.82,45100.0,73.2547,73.2638,73.1823,73.1823,45100.0
2014-03-20 10:50:00,80.82,80.87,80.75,80.78,39600.0,73.1823,73.2275,73.1189,73.146,39600.0
2014-03-20 10:55:00,80.77,80.77,80.54,80.56,83700.0,73.137,73.137,72.9287,72.9468,83700.0
2014-03-20 11:00:00,80.55,80.57,80.34,80.45,173000.0,72.9378,72.9559,72.7476,72.8472,173000.0
2014-03-20 11:05:00,80.45,80.68,80.43,80.67,49200.0,72.8472,73.0555,72.8291,73.0464,49200.0
2014-03-20 11:10:00,80.66,80.69,80.51,80.55,61100.0,73.0374,73.0646,72.9016,72.9378,61100.0
2014-03-20 11:15:00,80.57,80.61,80.54,80.56,51900.0,72.9559,72.9921,72.9287,72.9468,51900.0
2014-03-20 11:20:00,80.56,80.57,80.5,80.52,56600.0,72.9468,72.9559,72.8925,72.9106,56600.0
2014-03-20 11:25:00,80.52,80.73,80.52,80.72,79900.0,72.9106,73.1008,72.9106,73.0917,79900.0
2014-03-20 11:30:00,80.73,80.79,80.69,80.72,59500.0,73.1008,73.1551,73.0646,73.0917,59500.0
2014-03-20 11:35:00,80.73,80.74,80.67,80.7,96000.0,73.1008,73.1098,73.0464,73.0736,96000.0
2014-03-20 11:40:00,80.7,80.71,80.56,80.62,141500.0,73.0736,73.0827,72.9468,73.0012,141500.0
2014-03-20 11:45:00,80.61,80.77,80.57,80.75,81600.0,72.9921,73.137,72.9559,73.1189,81600.0
2014-03-20 11:50:00,80.75,80.76,80.7,80.73,31300.0,73.1189,73.1279,73.0736,73.1008,31300.0
2014-03-20 11:55:00,80.72,80.78,80.72,80.75,53900.0,73.0917,73.146,73.0917,73.1189,53900.0
2014-03-20 12:00:00,80.74,80.77,80.67,80.73,58900.0,73.1098,73.137,73.0464,73.1008,58900.0
2014-03-20 12:05:00,80.73,80.86,80.72,80.84,32600.0,73.1008,73.2185,73.0917,73.2004,32600.0
2014-03-20 12:10:00,80.84,80.85,80.77,80.77,41700.0,73.2004,73.2094,73.137,73.137,41700.0
2014-03-20 12:15:00,80.78,80.91,80.78,80.86,56600.0,73.146,73.2638,73.146,73.2185,56600.0
2014-03-20 12:20:00,80.87,81.0,80.84,80.98,47300.0,73.2275,73.3453,73.2004,73.3271,47300.0
2014-03-20 12:25:00,80.99,81.02,80.92,81.01,42500.0,73.3362,73.3634,73.2728,73.3543,42500.0
2014-03-20 12:30:00,81.01,81.02,80.92,80.98,48500.0,73.3543,73.3634,73.2728,73.3271,48500.0
2014-03-20 12:35:00,80.98,81.01,80.88,80.94,58000.0,73.3271,73.3543,73.2366,73.2909,58000.0
2014-03-20 12:40:00,80.93,81.0,80.86,80.87,53200.0,73.2819,73.3453,73.2185,73.2275,53200.0
2014-03-20 12:45:00,80.87,80.94,80.87,80.88,51700.0,73.2275,73.2909,73.2275,73.2366,51700.0
2014-03-20 12:50:00,80.88,80.9,80.8,80.84,43000.0,73.2366,73.2547,73.1642,73.2004,43000.0
2014-03-20 12:55:00,80.84,80.96,80.84,80.96,53200.0,73.2004,73.309,73.2004,73.309,53200.0
2014-03-20 13:00:00,80.95,81.02,80.94,80.95,45200.0,73.3,73.3634,73.2909,73.3,45200.0
2014-03-20 13:05:00,80.96,80.97,80.89,80.91,43400.0,73.309,73.3181,73.2457,73.2638,43400.0
2014-03-20 13:10:00,80.91,80.91,80.82,80.88,32000.0,73.2638,73.2638,73.1823,73.2366,32000.0
2014-03-20 13:15:00,80.88,80.89,80.84,80.84,26300.0,73.2366,73.2457,73.2004,73.2004,26300.0
2014-03-20 13:20:00,80.84,80.86,80.81,80.83,25000.0,73.2004,73.2185,73.1732,73.1913,25000.0
2014-03-20 13:25:00,80.83,80.83,80.76,80.76,39500.0,73.1913,73.1913,73.1279,73.1279,39500.0
2014-03-20 13:30:00,80.76,80.89,80.75,80.84,36700.0,73.1279,73.2457,73.1189,73.2004,36700.0
2014-03-20 13:35:00,80.85,80.91,80.84,80.89,33300.0,73.2094,73.2638,73.2004,73.2457,33300.0
2014-03-20 13:40:00,80.9,80.93,80.89,80.92,33600.0,73.2547,73.2819,73.2457,73.2728,33600.0
2014-03-20 13:45:00,80.92,80.93,80.87,80.91,36100.0,73.2728,73.2819,73.2275,73.2638,36100.0
2014-03-20 13:50:00,80.91,80.92,80.88,80.91,39300.0,73.2638,73.2728,73.2366,73.2638,39300.0
2014-03-20 13:55:00,80.91,80.92,80.89,80.91,32400.0,73.2638,73.2728,73.2457,73.2638,32400.0
2014-03-20 14:00:00,80.92,80.95,80.91,80.95,68400.0,73.2728,73.3,73.2638,73.3,68400.0
2014-03-20 14:05:00,80.94,80.95,80.92,80.94,33400.0,73.2909,73.3,73.2728,73.2909,33400.0
2014-03-20 14:10:00,80.95,80.96,80.91,80.91,50500.0,73.3,73.309,73.2638,73.2638,50500.0
2014-03-20 14:15:00,80.91,80.94,80.88,80.92,46000.0,73.2638,73.2909,73.2366,73.2728,46000.0
2014-03-20 14:20:00,80.92,80.96,80.92,80.94,40200.0,73.2728,73.309,73.2728,73.2909,40200.0
2014-03-20 14:25:00,80.94,80.94,80.89,80.92,41400.0,73.2909,73.2909,73.2457,73.2728,41400.0
2014-03-20 14:30:00,80.92,80.92,80.84,80.86,50500.0,73.2728,73.2728,73.2004,73.2185,50500.0
2014-03-20 14:35:00,80.86,80.91,80.86,80.89,24000.0,73.2185,73.2638,73.2185,73.2457,24000.0
2014-03-20 14:40:00,80.88,80.9,80.84,80.85,27200.0,73.2366,73.2547,73.2004,73.2094,27200.0
2014-03-20 14:45:00,80.84,80.88,80.84,80.88,40900.0,73.2004,73.2366,73.2004,73.2366,40900.0
2014-03-20 14:50:00,80.87,80.91,80.87,80.9,56700.0,73.2275,73.2638,73.2275,73.2547,56700.0
2014-03-20 14:55:00,80.88,80.91,80.88,80.89,44900.0,73.2366,73.2638,73.2366,73.2457,44900.0
2014-03-20 15:00:00,80.89,80.89,80.81,80.81,36300.0,73.2457,73.2457,73.1732,73.1732,36300.0
2014-03-20 15:05:00,80.81,80.85,80.77,80.84,61100.0,73.1732,73.2094,73.137,73.2004,61100.0
2014-03-20 15:10:00,80.84,80.84,80.77,80.79,46400.0,73.2004,73.2004,73.137,73.1551,46400.0
2014-03-20 15:15:00,80.79,80.81,80.77,80.78,55000.0,73.1551,73.1732,73.137,73.146,55000.0
2014-03-20 15:20:00,80.77,80.84,80.77,80.79,64600.0,73.137,73.2004,73.137,73.1551,64600.0
2014-03-20 15:25:00,80.79,80.8,80.7,80.72,73900.0,73.1551,73.1642,73.0736,73.0917,73900.0
2014-03-20 15:30:00,80.73,80.8,80.72,80.78,64100.0,73.1008,73.1642,73.0917,73.146,64100.0
2014-03-20 15:35:00,80.78,80.86,80.76,80.85,85800.0,73.146,73.2185,73.1279,73.2094,85800.0
2014-03-20 15:40:00,80.86,80.87,80.83,80.87,65100.0,73.2185,73.2275,73.1913,73.2275,65100.0
2014-03-20 15:45:00,80.86,80.89,80.81,80.84,90800.0,73.2185,73.2457,73.1732,73.2004,90800.0
2014-03-20 15:50:00,80.84,80.85,80.8,80.82,83900.0,73.2004,73.2094,73.1642,73.1823,83900.0
2014-03-20 15:55:00,80.82,80.93,80.8,80.8,440700.0,73.1823,73.2819,73.1642,73.1642,440700.0
2014-03-21 09:30:00,81.96,82.05,81.01,81.24,2511000.0,74.2145,74.296,73.3543,73.5626,2511000.0
2014-03-21 09:35:00,81.34,81.34,80.94,81.02,70500.0,73.6531,73.6531,73.2909,73.3634,70500.0
2014-03-21 09:40:00,80.94,81.16,80.94,81.16,63100.0,73.2909,73.4901,73.2909,73.4901,63100.0
2014-03-21 09:45:00,81.17,81.28,81.12,81.17,53500.0,73.4992,73.5988,73.4539,73.4992,53500.0
2014-03-21 09:50:00,81.17,81.28,81.14,81.26,53500.0,73.4992,73.5988,73.472,73.5807,53500.0
2014-03-21 09:55:00,81.25,81.29,81.1,81.1,69900.0,73.5716,73.6079,73.4358,73.4358,69900.0
2014-03-21 10:00:00,81.12,81.2,81.07,81.16,66000.0,73.4539,73.5264,73.4086,73.4901,66000.0
2014-03-21 10:05:00,81.18,81.22,80.96,80.99,72500.0,73.5082,73.5445,73.309,73.3362,72500.0
2014-03-21 10:10:00,80.99,81.15,80.98,81.15,44600.0,73.3362,73.4811,73.3271,73.4811,44600.0
2014-03-21 10:15:00,81.16,81.16,81.01,81.01,46400.0,73.4901,73.4901,73.3543,73.3543,46400.0
2014-03-21 10:20:00,81.0,81.1,80.99,81.05,55100.0,73.3453,73.4358,73.3362,73.3905,55100.0
2014-03-21 10:25:00,81.04,81.09,80.95,80.99,58400.0,73.3815,73.4268,73.3,73.3362,58400.0
2014-03-21 10:30:00,80.96,81.0,80.82,80.84,51600.0,73.309,73.3453,73.1823,73.2004,51600.0
2014-03-21 10:35:00,80.83,80.91,80.82,80.86,36600.0,73.1913,73.2638,73.1823,73.2185,36600.0
2014-03-21 10:40:00,80.86,80.93,80.83,80.86,31000.0,73.2185,73.2819,73.1913,73.2185,31000.0
2014-03-21 10:45:00,80.86,80.92,80.84,80.91,30300.0,73.2185,73.2728,73.2004,73.2638,30300.0
2014-03-21 10:50:00,80.91,81.05,80.9,80.96,37800.0,73.2638,73.3905,73.2547,73.309,37800.0
2014-03-21 10:55:00,80.97,81.04,80.93,80.98,29700.0,73.3181,73.3815,73.2819,73.3271,29700.0
2014-03-21 11:00:00,80.99,81.04,80.91,80.91,30200.0,73.3362,73.3815,73.2638,73.2638,30200.0
2014-03-21 11:05:00,80.91,80.92,80.85,80.87,24000.0,73.2638,73.2728,73.2094,73.2275,24000.0
2014-03-21 11:10:00,80.88,80.98,80.86,80.94,26900.0,73.2366,73.3271,73.2185,73.2909,26900.0
2014-03-21 11:15:00,80.93,80.96,80.87,80.88,34700.0,73.2819,73.309,73.2275,73.2366,34700.0
2014-03-21 11:20:00,80.9,80.94,80.87,80.92,26200.0,73.2547,73.2909,73.2275,73.2728,26200.0
2014-03-21 11:25:00,80.92,80.99,80.91,80.98,48200.0,73.2728,73.3362,73.2638,73.3271,48200.0
2014-03-21 11:30:00,80.99,81.06,80.98,81.03,33500.0,73.3362,73.3996,73.3271,73.3724,33500.0
2014-03-21 11:35:00,81.03,81.03,80.89,80.89,26200.0,73.3724,73.3724,73.2457,73.2457,26200.0
2014-03-21 11:40:00,80.9,80.92,80.87,80.88,25600.0,73.2547,73.2728,73.2275,73.2366,25600.0
2014-03-21 11:45:00,80.88,80.94,80.88,80.91,36200.0,73.2366,73.2909,73.2366,73.2638,36200.0
2014-03-21 11:50:00,80.89,80.95,80.87,80.91,51200.0,73.2457,73.3,73.2275,73.2638,51200.0
2014-03-21 11:55:00,80.91,80.95,80.86,80.9,42200.0,73.2638,73.3,73.2185,73.2547,42200.0
2014-03-21 12:00:00,80.9,80.91,80.85,80.85,36600.0,73.2547,73.2638,73.2094,73.2094,36600.0
2014-03-21 12:05:00,80.86,80.89,80.85,80.87,40900.0,73.2185,73.2457,73.2094,73.2275,40900.0
2014-03-21 12:10:00,80.87,80.9,80.85,80.89,36300.0,73.2275,73.2547,73.2094,73.2457,36300.0
2014-03-21 12:15:00,80.89,80.9,80.83,80.83,63700.0,73.2457,73.2547,73.1913,73.1913,63700.0
2014-03-21 12:20:00,80.83,80.86,80.8,80.81,43300.0,73.1913,73.2185,73.1642,73.1732,43300.0
2014-03-21 12:25:00,80.81,80.84,80.8,80.8,30500.0,73.1732,73.2004,73.1642,73.1642,30500.0
2014-03-21 12:30:00,80.81,80.81,80.67,80.7,35400.0,73.1732,73.1732,73.0464,73.0736,35400.0
2014-03-21 12:35:00,80.7,80.7,80.62,80.69,37300.0,73.0736,73.0736,73.0012,73.0646,37300.0
2014-03-21 12:40:00,80.69,80.74,80.67,80.74,23700.0,73.0646,73.1098,73.0464,73.1098,23700.0
2014-03-21 12:45:00,80.73,80.74,80.7,80.7,22800.0,73.1008,73.1098,73.0736,73.0736,22800.0
2014-03-21 12:50:00,80.7,80.7,80.65,80.68,23100.0,73.0736,73.0736,73.0283,73.0555,23100.0
2014-03-21 12:55:00,80.68,80.7,80.66,80.7,19100.0,73.0555,73.0736,73.0374,73.0736,19100.0
2014-03-21 13:00:00,80.7,80.76,80.68,80.73,29900.0,73.0736,73.1279,73.0555,73.1008,29900.0
2014-03-21 13:05:00,80.73,80.74,80.7,80.7,20300.0,73.1008,73.1098,73.0736,73.0736,20300.0
2014-03-21 13:10:00,80.69,80.7,80.57,80.64,34300.0,73.0646,73.0736,72.9559,73.0193,34300.0
2014-03-21 13:15:00,80.63,80.64,80.59,80.64,25000.0,73.0102,73.0193,72.974,73.0193,25000.0
2014-03-21 13:20:00,80.64,80.66,80.55,80.57,34100.0,73.0193,73.0374,72.9378,72.9559,34100.0
2014-03-21 13:25:00,80.57,80.58,80.47,80.5,30300.0,72.9559,72.9649,72.8653,72.8925,30300.0
2014-03-21 13:30:00,80.52,80.52,80.43,80.48,22600.0,72.9106,72.9106,72.8291,72.8744,22600.0
2014-03-21 13:35:00,80.48,80.49,80.42,80.45,31800.0,72.8744,72.8835,72.8201,72.8472,31800.0
2014-03-21 13:40:00,80.45,80.47,80.32,80.34,36900.0,72.8472,72.8653,72.7295,72.7476,36900.0
2014-03-21 13:45:00,80.33,80.34,80.25,80.28,58600.0,72.7386,72.7476,72.6661,72.6933,58600.0
2014-03-21 13:50:00,80.28,80.41,80.28,80.4,43700.0,72.6933,72.811,72.6933,72.802,43700.0
2014-03-21 13:55:00,80.41,80.45,80.35,80.39,41800.0,72.811,72.8472,72.7567,72.7929,41800.0
2014-03-21 14:00:00,80.4,80.41,80.32,80.38,36700.0,72.802,72.811,72.7295,72.7838,36700.0
2014-03-21 14:05:00,80.38,80.5,80.38,80.49,28400.0,72.7838,72.8925,72.7838,72.8835,28400.0
2014-03-21 14:10:00,80.49,80.49,80.4,80.4,41900.0,72.8835,72.8835,72.802,72.802,41900.0
2014-03-21 14:15:00,80.4,80.48,80.32,80.33,53600.0,72.802,72.8744,72.7295,72.7386,53600.0
2014-03-21 14:20:00,80.32,80.38,80.27,80.27,60100.0,72.7295,72.7838,72.6842,72.6842,60100.0
2014-03-21 14:25:00,80.27,80.28,80.16,80.18,54800.0,72.6842,72.6933,72.5846,72.6027,54800.0
2014-03-21 14:30:00,80.16,80.16,80.05,80.11,54600.0,72.5846,72.5846,72.485,72.5394,54600.0
2014-03-21 14:35:00,80.11,80.24,80.11,80.22,79800.0,72.5394,72.6571,72.5394,72.639,79800.0
2014-03-21 14:40:00,80.22,80.25,80.18,80.23,42600.0,72.639,72.6661,72.6027,72.648,42600.0
2014-03-21 14:45:00,80.23,80.26,80.19,80.2,58700.0,72.648,72.6752,72.6118,72.6209,58700.0
2014-03-21 14:50:00,80.2,80.28,80.19,80.24,38600.0,72.6209,72.6933,72.6118,72.6571,38600.0
2014-03-21 14:55:00,80.24,80.3,80.2,80.29,33000.0,72.6571,72.7114,72.6209,72.7024,33000.0
2014-03-21 15:00:00,80.3,80.3,80.17,80.23,91400.0,72.7114,72.7114,72.5937,72.648,91400.0
2014-03-21 15:05:00,80.23,80.33,80.16,80.32,61500.0,72.648,72.7386,72.5846,72.7295,61500.0
2014-03-21 15:10:00,80.32,80.39,80.24,80.25,63500.0,72.7295,72.7929,72.6571,72.6661,63500.0
2014-03-21 15:15:00,80.26,80.32,80.24,80.27,60400.0,72.6752,72.7295,72.6571,72.6842,60400.0
2014-03-21 15:20:00,80.28,80.35,80.21,80.32,75400.0,72.6933,72.7567,72.6299,72.7295,75400.0
2014-03-21 15:25:00,80.33,80.46,80.32,80.46,74800.0,72.7386,72.8563,72.7295,72.8563,74800.0
2014-03-21 15:30:00,80.46,80.47,80.29,80.3,101400.0,72.8563,72.8653,72.7024,72.7114,101400.0
2014-03-21 15:35:00,80.3,80.35,80.23,80.26,97300.0,72.7114,72.7567,72.648,72.6752,97300.0
2014-03-21 15:40:00,80.26,80.39,80.21,80.37,141100.0,72.6752,72.7929,72.6299,72.7748,141100.0
2014-03-21 15:45:00,80.37,80.38,80.2,80.25,173400.0,72.7748,72.7838,72.6209,72.6661,173400.0
2014-03-21 15:50:00,80.26,80.37,80.26,80.34,108200.0,72.6752,72.7748,72.6752,72.7476,108200.0
2014-03-21 15:55:00,80.34,80.41,80.31,80.33,313200.0,72.7476,72.811,72.7205,72.7386,313200.0
2014-03-24 09:30:00,80.71,80.93,80.53,80.92,176200.0,73.0827,73.2819,72.9197,73.2728,176200.0
2014-03-24 09:35:00,80.9,80.92,80.51,80.59,81700.0,73.2547,73.2728,72.9016,72.974,81700.0
2014-03-24 09:40:00,80.62,80.62,80.36,80.45,51300.0,73.0012,73.0012,72.7657,72.8472,51300.0
2014-03-24 09:45:00,80.44,80.49,80.28,80.35,64300.0,72.8382,72.8835,72.6933,72.7567,64300.0
2014-03-24 09:50:00,80.34,80.34,80.16,80.17,77500.0,72.7476,72.7476,72.5846,72.5937,77500.0
2014-03-24 09:55:00,80.17,80.23,80.04,80.07,89100.0,72.5937,72.648,72.476,72.5031,89100.0
2014-03-24 10:00:00,80.06,80.06,79.95,79.98,101100.0,72.4941,72.4941,72.3945,72.4216,101100.0
2014-03-24 10:05:00,79.99,79.99,79.82,79.91,78300.0,72.4307,72.4307,72.2768,72.3583,78300.0
2014-03-24 10:10:00,79.91,79.91,79.76,79.76,59700.0,72.3583,72.3583,72.2224,72.2224,59700.0
2014-03-24 10:15:00,79.76,79.93,79.76,79.92,72900.0,72.2224,72.3764,72.2224,72.3673,72900.0
2014-03-24 10:20:00,79.92,79.99,79.87,79.88,61300.0,72.3673,72.4307,72.322,72.3311,61300.0
2014-03-24 10:25:00,79.88,79.92,79.76,79.78,77300.0,72.3311,72.3673,72.2224,72.2406,77300.0
2014-03-24 10:30:00,79.78,79.8,79.57,79.62,131400.0,72.2406,72.2587,72.0504,72.0957,131400.0
2014-03-24 10:35:00,79.63,79.65,79.51,79.65,77900.0,72.1047,72.1228,71.9961,72.1228,77900.0
2014-03-24 10:40:00,79.66,79.73,79.63,79.66,76600.0,72.1319,72.1953,72.1047,72.1319,76600.0
2014-03-24 10:45:00,79.66,79.78,79.66,79.72,66800.0,72.1319,72.2406,72.1319,72.1862,66800.0
2014-03-24 10:50:00,79.71,79.8,79.65,79.75,74900.0,72.1772,72.2587,72.1228,72.2134,74900.0
2014-03-24 10:55:00,79.73,79.75,79.63,79.69,82500.0,72.1953,72.2134,72.1047,72.1591,82500.0
2014-03-24 11:00:00,79.67,79.68,79.38,79.53,197400.0,72.1409,72.15,71.8784,72.0142,197400.0
2014-03-24 11:05:00,79.53,79.55,79.44,79.55,72700.0,72.0142,72.0323,71.9327,72.0323,72700.0
2014-03-24 11:10:00,79.56,79.62,79.45,79.6,88400.0,72.0413,72.0957,71.9417,72.0776,88400.0
2014-03-24 11:15:00,79.61,79.67,79.56,79.63,75000.0,72.0866,72.1409,72.0413,72.1047,75000.0
2014-03-24 11:20:00,79.62,79.76,79.61,79.73,68400.0,72.0957,72.2224,72.0866,72.1953,68400.0
2014-03-24 11:25:00,79.73,79.79,79.69,79.7,42900.0,72.1953,72.2496,72.1591,72.1681,42900.0
2014-03-24 11:30:00,79.7,79.77,79.61,79.75,77000.0,72.1681,72.2315,72.0866,72.2134,77000.0
2014-03-24 11:35:00,79.75,79.84,79.75,79.79,54900.0,72.2134,72.2949,72.2134,72.2496,54900.0
2014-03-24 11:40:00,79.79,79.87,79.78,79.84,64600.0,72.2496,72.322,72.2406,72.2949,64600.0
2014-03-24 11:45:00,79.84,79.86,79.77,79.81,65100.0,72.2949,72.313,72.2315,72.2677,65100.0
2014-03-24 11:50:00,79.81,79.88,79.79,79.87,74100.0,72.2677,72.3311,72.2496,72.322,74100.0
2014-03-24 11:55:00,79.88,79.9,79.83,79.88,78200.0,72.3311,72.3492,72.2858,72.3311,78200.0
2014-03-24 12:00:00,79.88,79.91,79.84,79.9,74500.0,72.3311,72.3583,72.2949,72.3492,74500.0
2014-03-24 12:05:00,79.9,79.92,79.87,79.88,70500.0,72.3492,72.3673,72.322,72.3311,70500.0
2014-03-24 12:10:00,79.88,79.92,79.81,79.82,51300.0,72.3311,72.3673,72.2677,72.2768,51300.0
2014-03-24 12:15:00,79.81,79.84,79.78,79.84,51600.0,72.2677,72.2949,72.2406,72.2949,51600.0
2014-03-24 12:20:00,79.85,79.85,79.72,79.76,63700.0,72.3039,72.3039,72.1862,72.2224,63700.0
2014-03-24 12:25:00,79.76,79.77,79.6,79.61,56000.0,72.2224,72.2315,72.0776,72.0866,56000.0
2014-03-24 12:30:00,79.62,79.67,79.55,79.62,145100.0,72.0957,72.1409,72.0323,72.0957,145100.0
2014-03-24 12:35:00,79.62,79.65,79.54,79.65,251900.0,72.0957,72.1228,72.0232,72.1228,251900.0
2014-03-24 12:40:00,79.65,79.65,79.55,79.6,77900.0,72.1228,72.1228,72.0323,72.0776,77900.0
2014-03-24 12:45:00,79.59,79.7,79.57,79.7,77300.0,72.0685,72.1681,72.0504,72.1681,77300.0
2014-03-24 12:50:00,79.7,79.76,79.65,79.7,48400.0,72.1681,72.2224,72.1228,72.1681,48400.0
2014-03-24 12:55:00,79.69,79.7,79.57,79.6,62500.0,72.1591,72.1681,72.0504,72.0776,62500.0
2014-03-24 13:00:00,79.6,79.82,79.59,79.79,56200.0,72.0776,72.2768,72.0685,72.2496,56200.0
2014-03-24 13:05:00,79.78,79.81,79.71,79.73,96800.0,72.2406,72.2677,72.1772,72.1953,96800.0
2014-03-24 13:10:00,79.74,79.75,79.66,79.67,56600.0,72.2043,72.2134,72.1319,72.1409,56600.0
2014-03-24 13:15:00,79.66,79.66,79.56,79.58,69000.0,72.1319,72.1319,72.0413,72.0595,69000.0
2014-03-24 13:20:00,79.59,79.6,79.48,79.5,96400.0,72.0685,72.0776,71.9689,71.987,96400.0
2014-03-24 13:25:00,79.49,79.54,79.46,79.48,86800.0,71.978,72.0232,71.9508,71.9689,86800.0
2014-03-24 13:30:00,79.49,79.57,79.48,79.51,253500.0,71.978,72.0504,71.9689,71.9961,253500.0
2014-03-24 13:35:00,79.52,79.53,79.42,79.48,80200.0,72.0051,72.0142,71.9146,71.9689,80200.0
2014-03-24 13:40:00,79.47,79.56,79.44,79.56,57000.0,71.9598,72.0413,71.9327,72.0413,57000.0
2014-03-24 13:45:00,79.57,79.68,79.55,79.61,73400.0,72.0504,72.15,72.0323,72.0866,73400.0
2014-03-24 13:50:00,79.61,79.71,79.57,79.7,30800.0,72.0866,72.1772,72.0504,72.1681,30800.0
2014-03-24 13:55:00,79.71,79.78,79.7,79.76,32400.0,72.1772,72.2406,72.1681,72.2224,32400.0
2014-03-24 14:00:00,79.77,79.87,79.76,79.83,42300.0,72.2315,72.322,72.2224,72.2858,42300.0
2014-03-24 14:05:00,79.83,79.83,79.7,79.7,61000.0,72.2858,72.2858,72.1681,72.1681,61000.0
2014-03-24 14:10:00,79.7,79.71,79.59,79.59,53100.0,72.1681,72.1772,72.0685,72.0685,53100.0
2014-03-24 14:15:00,79.6,79.61,79.5,79.52,54600.0,72.0776,72.0866,71.987,72.0051,54600.0
2014-03-24 14:20:00,79.51,79.53,79.47,79.5,60100.0,71.9961,72.0142,71.9598,71.987,60100.0
2014-03-24 14:25:00,79.5,79.55,79.47,79.52,73700.0,71.987,72.0323,71.9598,72.0051,73700.0
2014-03-24 14:30:00,79.53,79.64,79.52,79.63,139100.0,72.0142,72.1138,72.0051,72.1047,139100.0
2014-03-24 14:35:00,79.62,79.72,79.62,79.67,65800.0,72.0957,72.1862,72.0957,72.1409,65800.0
2014-03-24 14:40:00,79.68,79.81,79.68,79.74,50400.0,72.15,72.2677,72.15,72.2043,50400.0
2014-03-24 14:45:00,79.74,79.8,79.67,79.68,94800.0,72.2043,72.2587,72.1409,72.15,94800.0
2014-03-24 14:50:00,79.67,79.67,79.54,79.57,66800.0,72.1409,72.1409,72.0232,72.0504,66800.0
2014-03-24 14:55:00,79.57,79.57,79.48,79.52,83900.0,72.0504,72.0504,71.9689,72.0051,83900.0
2014-03-24 15:00:00,79.51,79.56,79.5,79.56,129000.0,71.9961,72.0413,71.987,72.0413,129000.0
2014-03-24 15:05:00,79.55,79.58,79.53,79.53,71200.0,72.0323,72.0595,72.0142,72.0142,71200.0
2014-03-24 15:10:00,79.52,79.52,79.42,79.46,84900.0,72.0051,72.0051,71.9146,71.9508,84900.0
2014-03-24 15:15:00,79.46,79.56,79.45,79.54,70300.0,71.9508,72.0413,71.9417,72.0232,70300.0
2014-03-24 15:20:00,79.55,79.72,79.52,79.71,63600.0,72.0323,72.1862,72.0051,72.1772,63600.0
2014-03-24 15:25:00,79.71,79.78,79.65,79.76,57600.0,72.1772,72.2406,72.1228,72.2224,57600.0
2014-03-24 15:30:00,79.76,79.88,79.76,79.83,61700.0,72.2224,72.3311,72.2224,72.2858,61700.0
2014-03-24 15:35:00,79.83,79.84,79.76,79.76,38200.0,72.2858,72.2949,72.2224,72.2224,38200.0
2014-03-24 15:40:00,79.77,79.78,79.7,79.71,158900.0,72.2315,72.2406,72.1681,72.1772,158900.0
2014-03-24 15:45:00,79.7,79.72,79.63,79.63,188100.0,72.1681,72.1862,72.1047,72.1047,188100.0
2014-03-24 15:50:00,79.64,79.68,79.52,79.62,176400.0,72.1138,72.15,72.0051,72.0957,176400.0
2014-03-24 15:55:00,79.62,79.62,79.49,79.5,267200.0,72.0957,72.0957,71.978,71.987,267200.0
2014-03-25 09:30:00,80.24,80.34,79.86,80.12,215300.0,72.6571,72.7476,72.313,72.5484,215300.0
2014-03-25 09:35:00,80.08,80.16,79.88,80.04,138200.0,72.5122,72.5846,72.3311,72.476,138200.0
2014-03-25 09:40:00,80.01,80.05,79.93,80.0,74100.0,72.4488,72.485,72.3764,72.4398,74100.0
2014-03-25 09:45:00,80.0,80.03,79.85,79.9,71300.0,72.4398,72.4669,72.3039,72.3492,71300.0
2014-03-25 09:50:00,79.92,80.0,79.87,79.94,74700.0,72.3673,72.4398,72.322,72.3854,74700.0
2014-03-25 09:55:00,79.95,80.01,79.87,79.89,98900.0,72.3945,72.4488,72.322,72.3402,98900.0
2014-03-25 10:00:00,79.89,79.92,79.75,79.75,177100.0,72.3402,72.3673,72.2134,72.2134,177100.0
2014-03-25 10:05:00,79.73,79.83,79.71,79.78,85500.0,72.1953,72.2858,72.1772,72.2406,85500.0
2014-03-25 10:10:00,79.78,79.94,79.75,79.78,84900.0,72.2406,72.3854,72.2134,72.2406,84900.0
2014-03-25 10:15:00,79.77,79.8,79.63,79.68,74200.0,72.2315,72.2587,72.1047,72.15,74200.0
2014-03-25 10:20:00,79.68,79.7,79.51,79.53,61600.0,72.15,72.1681,71.9961,72.0142,61600.0
2014-03-25 10:25:00,79.53,79.55,79.41,79.46,93700.0,72.0142,72.0323,71.9055,71.9508,93700.0
2014-03-25 10:30:00,79.46,79.49,79.3,79.32,78800.0,71.9508,71.978,71.8059,71.824,78800.0
2014-03-25 10:35:00,79.31,79.33,79.2,79.21,92100.0,71.815,71.8331,71.7154,71.7244,92100.0
2014-03-25 10:40:00,79.2,79.28,79.18,79.25,73600.0,71.7154,71.7878,71.6973,71.7606,73600.0
2014-03-25 10:45:00,79.25,79.27,79.1,79.13,69100.0,71.7606,71.7787,71.6248,71.652,69100.0
2014-03-25 10:50:00,79.11,79.13,79.05,79.05,83700.0,71.6339,71.652,71.5795,71.5795,83700.0
2014-03-25 10:55:00,79.04,79.04,78.94,79.03,121300.0,71.5705,71.5705,71.4799,71.5614,121300.0
2014-03-25 11:00:00,79.03,79.12,78.98,79.11,54200.0,71.5614,71.6429,71.5162,71.6339,54200.0
2014-03-25 11:05:00,79.11,79.15,79.05,79.11,44700.0,71.6339,71.6701,71.5795,71.6339,44700.0
2014-03-25 11:10:00,79.11,79.11,79.03,79.11,44800.0,71.6339,71.6339,71.5614,71.6339,44800.0
2014-03-25 11:15:00,79.1,79.16,79.05,79.16,49900.0,71.6248,71.6791,71.5795,71.6791,49900.0
2014-03-25 11:20:00,79.15,79.22,79.14,79.19,35100.0,71.6701,71.7335,71.661,71.7063,35100.0
2014-03-25 11:25:00,79.19,79.19,79.03,79.05,65800.0,71.7063,71.7063,71.5614,71.5795,65800.0
2014-03-25 11:30:00,79.06,79.08,78.9,78.9,53500.0,71.5886,71.6067,71.4437,71.4437,53500.0
2014-03-25 11:35:00,78.9,79.05,78.83,79.02,83400.0,71.4437,71.5795,71.3803,71.5524,83400.0
2014-03-25 11:40:00,79.01,79.08,78.99,79.08,26500.0,71.5433,71.6067,71.5252,71.6067,26500.0
2014-03-25 11:45:00,79.07,79.07,78.95,78.98,45500.0,71.5976,71.5976,71.489,71.5162,45500.0
2014-03-25 11:50:00,78.99,79.01,78.9,78.9,44100.0,71.5252,71.5433,71.4437,71.4437,44100.0
2014-03-25 11:55:00,78.91,78.98,78.85,78.94,54300.0,71.4528,71.5162,71.3984,71.4799,54300.0
2014-03-25 12:00:00,78.94,78.94,78.84,78.86,61900.0,71.4799,71.4799,71.3894,71.4075,61900.0
2014-03-25 12:05:00,78.85,78.91,78.82,78.84,61100.0,71.3984,71.4528,71.3713,71.3894,61100.0
2014-03-25 12:10:00,78.83,78.86,78.82,78.86,75800.0,71.3803,71.4075,71.3713,71.4075,75800.0
2014-03-25 12:15:00,78.85,78.86,78.78,78.8,47900.0,71.3984,71.4075,71.3351,71.3532,47900.0
2014-03-25 12:20:00,78.79,78.79,78.67,78.67,98300.0,71.3441,71.3441,71.2354,71.2354,98300.0
2014-03-25 12:25:00,78.68,78.71,78.6,78.7,106300.0,71.2445,71.2717,71.1721,71.2626,106300.0
2014-03-25 12:30:00,78.71,78.82,78.64,78.78,59600.0,71.2717,71.3713,71.2083,71.3351,59600.0
2014-03-25 12:35:00,78.78,79.03,78.76,79.02,56400.0,71.3351,71.5614,71.3169,71.5524,56400.0
2014-03-25 12:40:00,79.02,79.13,78.99,79.0,47700.0,71.5524,71.652,71.5252,71.5343,47700.0
2014-03-25 12:45:00,79.0,79.15,78.99,79.15,31000.0,71.5343,71.6701,71.5252,71.6701,31000.0
2014-03-25 12:50:00,79.16,79.29,79.15,79.24,58900.0,71.6791,71.7969,71.6701,71.7516,58900.0
2014-03-25 12:55:00,79.25,79.32,79.22,79.3,57600.0,71.7606,71.824,71.7335,71.8059,57600.0
2014-03-25 13:00:00,79.3,79.32,79.25,79.3,46900.0,71.8059,71.824,71.7606,71.8059,46900.0
2014-03-25 13:05:00,79.32,79.36,79.31,79.36,33200.0,71.824,71.8602,71.815,71.8602,33200.0
2014-03-25 13:10:00,79.36,79.36,79.28,79.34,30900.0,71.8602,71.8602,71.7878,71.8421,30900.0
2014-03-25 13:15:00,79.34,79.42,79.32,79.42,33100.0,71.8421,71.9146,71.824,71.9146,33100.0
2014-03-25 13:20:00,79.43,79.5,79.42,79.46,51200.0,71.9236,71.987,71.9146,71.9508,51200.0
2014-03-25 13:25:00,79.46,79.47,79.43,79.45,66200.0,71.9508,71.9598,71.9236,71.9417,66200.0
2014-03-25 13:30:00,79.46,79.47,79.38,79.38,58300.0,71.9508,71.9598,71.8784,71.8784,58300.0
2014-03-25 13:35:00,79.38,79.41,79.34,79.38,68700.0,71.8784,71.9055,71.8421,71.8784,68700.0
2014-03-25 13:40:00,79.38,79.41,79.37,79.4,75200.0,71.8784,71.9055,71.8693,71.8965,75200.0
2014-03-25 13:45:00,79.39,79.43,79.35,79.38,55700.0,71.8874,71.9236,71.8512,71.8784,55700.0
2014-03-25 13:50:00,79.39,79.39,79.32,79.34,33800.0,71.8874,71.8874,71.824,71.8421,33800.0
2014-03-25 13:55:00,79.34,79.41,79.33,79.4,40000.0,71.8421,71.9055,71.8331,71.8965,40000.0
2014-03-25 14:00:00,79.4,79.53,79.39,79.52,70300.0,71.8965,72.0142,71.8874,72.0051,70300.0
2014-03-25 14:05:00,79.51,79.54,79.49,79.53,36000.0,71.9961,72.0232,71.978,72.0142,36000.0
2014-03-25 14:10:00,79.54,79.65,79.54,79.59,62900.0,72.0232,72.1228,72.0232,72.0685,62900.0
2014-03-25 14:15:00,79.59,79.59,79.5,79.52,57900.0,72.0685,72.0685,71.987,72.0051,57900.0
2014-03-25 14:20:00,79.52,79.61,79.51,79.61,48900.0,72.0051,72.0866,71.9961,72.0866,48900.0
2014-03-25 14:25:00,79.61,79.62,79.54,79.61,54900.0,72.0866,72.0957,72.0232,72.0866,54900.0
2014-03-25 14:30:00,79.61,79.67,79.61,79.65,32300.0,72.0866,72.1409,72.0866,72.1228,32300.0
2014-03-25 14:35:00,79.66,79.75,79.64,79.74,44800.0,72.1319,72.2134,72.1138,72.2043,44800.0
2014-03-25 14:40:00,79.74,79.78,79.73,79.78,64400.0,72.2043,72.2406,72.1953,72.2406,64400.0
2014-03-25 14:45:00,79.79,79.83,79.76,79.82,119400.0,72.2496,72.2858,72.2224,72.2768,119400.0
2014-03-25 14:50:00,79.83,79.85,79.81,79.83,90000.0,72.2858,72.3039,72.2677,72.2858,90000.0
2014-03-25 14:55:00,79.83,79.86,79.82,79.85,49700.0,72.2858,72.313,72.2768,72.3039,49700.0
2014-03-25 15:00:00,79.85,79.85,79.73,79.73,94600.0,72.3039,72.3039,72.1953,72.1953,94600.0
2014-03-25 15:05:00,79.74,79.74,79.64,79.7,81400.0,72.2043,72.2043,72.1138,72.1681,81400.0
2014-03-25 15:10:00,79.69,79.76,79.67,79.75,53800.0,72.1591,72.2224,72.1409,72.2134,53800.0
2014-03-25 15:15:00,79.75,79.76,79.69,79.69,67400.0,72.2134,72.2224,72.1591,72.1591,67400.0
2014-03-25 15:20:00,79.7,79.76,79.65,79.69,74700.0,72.1681,72.2224,72.1228,72.1591,74700.0
2014-03-25 15:25:00,79.69,79.7,79.63,79.67,67300.0,72.1591,72.1681,72.1047,72.1409,67300.0
2014-03-25 15:30:00,79.67,79.71,79.59,79.61,86600.0,72.1409,72.1772,72.0685,72.0866,86600.0
2014-03-25 15:35:00,79.61,79.69,79.6,79.65,83900.0,72.0866,72.1591,72.0776,72.1228,83900.0
2014-03-25 15:40:00,79.65,79.71,79.64,79.7,90400.0,72.1228,72.1772,72.1138,72.1681,90400.0
2014-03-25 15:45:00,79.7,79.7,79.6,79.65,147600.0,72.1681,72.1681,72.0776,72.1228,147600.0
2014-03-25 15:50:00,79.64,79.64,79.56,79.61,120400.0,72.1138,72.1138,72.0413,72.0866,120400.0
2014-03-25 15:55:00,79.61,79.61,79.49,79.55,347600.0,72.0866,72.0866,71.978,72.0323,347600.0
2014-03-26 09:30:00,79.93,80.24,79.93,80.2,124600.0,72.3764,72.6571,72.3764,72.6209,124600.0
2014-03-26 09:35:00,80.2,80.23,79.99,80.09,93700.0,72.6209,72.648,72.4307,72.5213,93700.0
2014-03-26 09:40:00,80.09,80.17,80.09,80.16,84000.0,72.5213,72.5937,72.5213,72.5846,84000.0
2014-03-26 09:45:00,80.15,80.24,80.05,80.15,74900.0,72.5756,72.6571,72.485,72.5756,74900.0
2014-03-26 09:50:00,80.13,80.16,80.01,80.02,111800.0,72.5575,72.5846,72.4488,72.4579,111800.0
2014-03-26 09:55:00,80.01,80.03,79.78,79.79,112500.0,72.4488,72.4669,72.2406,72.2496,112500.0
2014-03-26 10:00:00,79.78,79.92,79.73,79.92,110600.0,72.2406,72.3673,72.1953,72.3673,110600.0
2014-03-26 10:05:00,79.91,79.96,79.88,79.92,42800.0,72.3583,72.4035,72.3311,72.3673,42800.0
2014-03-26 10:10:00,79.92,79.99,79.9,79.93,46300.0,72.3673,72.4307,72.3492,72.3764,46300.0
2014-03-26 10:15:00,79.93,79.98,79.88,79.97,64300.0,72.3764,72.4216,72.3311,72.4126,64300.0
2014-03-26 10:20:00,79.96,80.05,79.9,79.92,45000.0,72.4035,72.485,72.3492,72.3673,45000.0
2014-03-26 10:25:00,79.92,79.98,79.88,79.98,36000.0,72.3673,72.4216,72.3311,72.4216,36000.0
2014-03-26 10:30:00,79.98,79.98,79.86,79.96,29900.0,72.4216,72.4216,72.313,72.4035,29900.0
2014-03-26 10:35:00,79.96,79.99,79.88,79.96,40200.0,72.4035,72.4307,72.3311,72.4035,40200.0
2014-03-26 10:40:00,79.96,80.0,79.88,79.9,40500.0,72.4035,72.4398,72.3311,72.3492,40500.0
2014-03-26 10:45:00,79.89,79.91,79.83,79.86,32100.0,72.3402,72.3583,72.2858,72.313,32100.0
2014-03-26 10:50:00,79.85,79.91,79.74,79.82,47800.0,72.3039,72.3583,72.2043,72.2768,47800.0
2014-03-26 10:55:00,79.81,79.91,79.81,79.85,44700.0,72.2677,72.3583,72.2677,72.3039,44700.0
2014-03-26 11:00:00,79.85,80.02,79.82,80.01,40600.0,72.3039,72.4579,72.2768,72.4488,40600.0
2014-03-26 11:05:00,80.0,80.06,79.96,80.05,45100.0,72.4398,72.4941,72.4035,72.485,45100.0
2014-03-26 11:10:00,80.05,80.06,79.98,79.99,41200.0,72.485,72.4941,72.4216,72.4307,41200.0
2014-03-26 11:15:00,79.99,80.04,79.93,79.98,31000.0,72.4307,72.476,72.3764,72.4216,31000.0
2014-03-26 11:20:00,79.99,80.02,79.93,79.93,48600.0,72.4307,72.4579,72.3764,72.3764,48600.0
2014-03-26 11:25:00,79.93,80.09,79.89,80.05,36100.0,72.3764,72.5213,72.3402,72.485,36100.0
2014-03-26 11:30:00,80.04,80.06,79.95,80.02,32300.0,72.476,72.4941,72.3945,72.4579,32300.0
2014-03-26 11:35:00,80.02,80.06,79.97,79.98,25700.0,72.4579,72.4941,72.4126,72.4216,25700.0
2014-03-26 11:40:00,79.97,79.98,79.82,79.84,46900.0,72.4126,72.4216,72.2768,72.2949,46900.0
2014-03-26 11:45:00,79.84,79.85,79.74,79.75,27900.0,72.2949,72.3039,72.2043,72.2134,27900.0
2014-03-26 11:50:00,79.76,79.8,79.69,79.69,41000.0,72.2224,72.2587,72.1591,72.1591,41000.0
2014-03-26 11:55:00,79.7,79.84,79.67,79.84,34300.0,72.1681,72.2949,72.1409,72.2949,34300.0
2014-03-26 12:00:00,79.83,79.84,79.67,79.68,26200.0,72.2858,72.2949,72.1409,72.15,26200.0
2014-03-26 12:05:00,79.67,79.68,79.57,79.63,58400.0,72.1409,72.15,72.0504,72.1047,58400.0
2014-03-26 12:10:00,79.63,79.71,79.59,79.7,26500.0,72.1047,72.1772,72.0685,72.1681,26500.0
2014-03-26 12:15:00,79.71,79.73,79.64,79.65,14900.0,72.1772,72.1953,72.1138,72.1228,14900.0
2014-03-26 12:20:00,79.65,79.69,79.61,79.64,25800.0,72.1228,72.1591,72.0866,72.1138,25800.0
2014-03-26 12:25:00,79.63,79.7,79.52,79.7,45100.0,72.1047,72.1681,72.0051,72.1681,45100.0
2014-03-26 12:30:00,79.7,79.83,79.63,79.81,56800.0,72.1681,72.2858,72.1047,72.2677,56800.0
2014-03-26 12:35:00,79.83,79.87,79.8,79.82,23000.0,72.2858,72.322,72.2587,72.2768,23000.0
2014-03-26 12:40:00,79.82,79.86,79.79,79.81,20400.0,72.2768,72.313,72.2496,72.2677,20400.0
2014-03-26 12:45:00,79.82,79.86,79.75,79.75,33000.0,72.2768,72.313,72.2134,72.2134,33000.0
2014-03-26 12:50:00,79.75,79.75,79.69,79.71,19400.0,72.2134,72.2134,72.1591,72.1772,19400.0
2014-03-26 12:55:00,79.73,79.85,79.71,79.85,26400.0,72.1953,72.3039,72.1772,72.3039,26400.0
2014-03-26 13:00:00,79.86,79.88,79.8,79.8,23700.0,72.313,72.3311,72.2587,72.2587,23700.0
2014-03-26 13:05:00,79.78,79.83,79.7,79.79,55400.0,72.2406,72.2858,72.1681,72.2496,55400.0
2014-03-26 13:10:00,79.79,79.79,79.68,79.7,22100.0,72.2496,72.2496,72.15,72.1681,22100.0
2014-03-26 13:15:00,79.69,79.69,79.61,79.63,24100.0,72.1591,72.1591,72.0866,72.1047,24100.0
2014-03-26 13:20:00,79.63,79.68,79.57,79.57,28900.0,72.1047,72.15,72.0504,72.0504,28900.0
2014-03-26 13:25:00,79.58,79.59,79.38,79.39,47100.0,72.0595,72.0685,71.8784,71.8874,47100.0
2014-03-26 13:30:00,79.39,79.56,79.27,79.5,93900.0,71.8874,72.0413,71.7787,71.987,93900.0
2014-03-26 13:35:00,79.49,79.49,79.35,79.4,69300.0,71.978,71.978,71.8512,71.8965,69300.0
2014-03-26 13:40:00,79.39,79.39,79.18,79.31,93400.0,71.8874,71.8874,71.6973,71.815,93400.0
2014-03-26 13:45:00,79.29,79.29,79.02,79.05,132400.0,71.7969,71.7969,71.5524,71.5795,132400.0
2014-03-26 13:50:00,79.05,79.05,78.84,78.89,287700.0,71.5795,71.5795,71.3894,71.4347,287700.0
2014-03-26 13:55:00,78.89,79.09,78.87,79.06,119700.0,71.4347,71.6158,71.4165,71.5886,119700.0
2014-03-26 14:00:00,79.06,79.09,78.95,79.06,69300.0,71.5886,71.6158,71.489,71.5886,69300.0
2014-03-26 14:05:00,79.07,79.07,78.94,79.01,87000.0,71.5976,71.5976,71.4799,71.5433,87000.0
2014-03-26 14:10:00,78.99,79.0,78.86,78.88,52400.0,71.5252,71.5343,71.4075,71.4256,52400.0
2014-03-26 14:15:00,78.87,78.94,78.79,78.88,68800.0,71.4165,71.4799,71.3441,71.4256,68800.0
2014-03-26 14:20:00,78.88,78.94,78.82,78.86,94700.0,71.4256,71.4799,71.3713,71.4075,94700.0
2014-03-26 14:25:00,78.86,79.01,78.84,78.96,91900.0,71.4075,71.5433,71.3894,71.498,91900.0
2014-03-26 14:30:00,78.95,78.95,78.81,78.84,78800.0,71.489,71.489,71.3622,71.3894,78800.0
2014-03-26 14:35:00,78.85,78.96,78.84,78.96,81000.0,71.3984,71.498,71.3894,71.498,81000.0
2014-03-26 14:40:00,78.97,79.15,78.97,79.13,80000.0,71.5071,71.6701,71.5071,71.652,80000.0
2014-03-26 14:45:00,79.13,79.29,79.11,79.27,80000.0,71.652,71.7969,71.6339,71.7787,80000.0
2014-03-26 14:50:00,79.28,79.35,79.27,79.32,64900.0,71.7878,71.8512,71.7787,71.824,64900.0
2014-03-26 14:55:00,79.32,79.34,79.28,79.3,98800.0,71.824,71.8421,71.7878,71.8059,98800.0
2014-03-26 15:00:00,79.3,79.33,79.17,79.17,84600.0,71.8059,71.8331,71.6882,71.6882,84600.0
2014-03-26 15:05:00,79.17,79.19,79.14,79.15,47500.0,71.6882,71.7063,71.661,71.6701,47500.0
2014-03-26 15:10:00,79.16,79.17,79.14,79.14,52600.0,71.6791,71.6882,71.661,71.661,52600.0
2014-03-26 15:15:00,79.15,79.2,79.09,79.12,74200.0,71.6701,71.7154,71.6158,71.6429,74200.0
2014-03-26 15:20:00,79.11,79.15,79.09,79.15,52400.0,71.6339,71.6701,71.6158,71.6701,52400.0
2014-03-26 15:25:00,79.15,79.22,79.14,79.17,244500.0,71.6701,71.7335,71.661,71.6882,244500.0
2014-03-26 15:30:00,79.17,79.17,79.12,79.17,146800.0,71.6882,71.6882,71.6429,71.6882,146800.0
2014-03-26 15:35:00,79.18,79.18,79.07,79.08,151900.0,71.6973,71.6973,71.5976,71.6067,151900.0
2014-03-26 15:40:00,79.08,79.1,79.0,79.03,142700.0,71.6067,71.6248,71.5343,71.5614,142700.0
2014-03-26 15:45:00,79.02,79.03,78.84,78.84,277400.0,71.5524,71.5614,71.3894,71.3894,277400.0
2014-03-26 15:50:00,78.84,78.84,78.71,78.72,216300.0,71.3894,71.3894,71.2717,71.2807,216300.0
2014-03-26 15:55:00,78.72,78.75,78.61,78.61,366400.0,71.2807,71.3079,71.1811,71.1811,366400.0
2014-03-27 09:30:00,78.3,78.44,77.7,77.83,382400.0,70.9004,71.0272,70.3571,70.4748,382400.0
2014-03-27 09:35:00,77.83,77.9,77.42,77.64,173100.0,70.4748,70.5382,70.1036,70.3028,173100.0
2014-03-27 09:40:00,77.65,77.68,77.4,77.45,161500.0,70.3118,70.339,70.0855,70.1307,161500.0
2014-03-27 09:45:00,77.43,77.54,77.28,77.52,152900.0,70.1126,70.2122,69.9768,70.1941,152900.0
2014-03-27 09:50:00,77.5,77.6,77.38,77.55,94300.0,70.176,70.2666,70.0674,70.2213,94300.0
2014-03-27 09:55:00,77.54,77.6,77.4,77.6,98900.0,70.2122,70.2666,70.0855,70.2666,98900.0
2014-03-27 10:00:00,77.6,77.82,77.53,77.78,122400.0,70.2666,70.4658,70.2032,70.4296,122400.0
2014-03-27 10:05:00,77.79,78.29,77.78,78.27,124700.0,70.4386,70.8914,70.4296,70.8732,124700.0
2014-03-27 10:10:00,78.27,78.28,78.03,78.09,156800.0,70.8732,70.8823,70.6559,70.7103,156800.0
2014-03-27 10:15:00,78.1,78.11,77.9,78.03,80700.0,70.7193,70.7284,70.5382,70.6559,80700.0
2014-03-27 10:20:00,78.03,78.39,78.03,78.3,82800.0,70.6559,70.9819,70.6559,70.9004,82800.0
2014-03-27 10:25:00,78.3,78.43,78.2,78.23,77100.0,70.9004,71.0181,70.8099,70.837,77100.0
2014-03-27 10:30:00,78.24,78.27,78.11,78.2,69500.0,70.8461,70.8732,70.7284,70.8099,69500.0
2014-03-27 10:35:00,78.19,78.24,78.11,78.13,50200.0,70.8008,70.8461,70.7284,70.7465,50200.0
2014-03-27 10:40:00,78.12,78.24,78.1,78.18,50400.0,70.7374,70.8461,70.7193,70.7918,50400.0
2014-03-27 10:45:00,78.18,78.21,78.13,78.19,60300.0,70.7918,70.8189,70.7465,70.8008,60300.0
2014-03-27 10:50:00,78.2,78.24,78.13,78.19,69000.0,70.8099,70.8461,70.7465,70.8008,69000.0
2014-03-27 10:55:00,78.18,78.25,78.14,78.16,59100.0,70.7918,70.8551,70.7555,70.7736,59100.0
2014-03-27 11:00:00,78.17,78.3,78.17,78.19,52400.0,70.7827,70.9004,70.7827,70.8008,52400.0
2014-03-27 11:05:00,78.18,78.23,78.06,78.07,67600.0,70.7918,70.837,70.6831,70.6922,67600.0
2014-03-27 11:10:00,78.06,78.12,78.01,78.04,54000.0,70.6831,70.7374,70.6378,70.665,54000.0
2014-03-27 11:15:00,78.03,78.09,77.92,77.99,58400.0,70.6559,70.7103,70.5563,70.6197,58400.0
2014-03-27 11:20:00,78.0,78.05,77.83,77.87,78000.0,70.6288,70.674,70.4748,70.5111,78000.0
2014-03-27 11:25:00,77.88,77.95,77.81,77.83,87100.0,70.5201,70.5835,70.4567,70.4748,87100.0
2014-03-27 11:30:00,77.83,77.84,77.61,77.62,168000.0,70.4748,70.4839,70.2756,70.2847,168000.0
2014-03-27 11:35:00,77.63,77.82,77.63,77.81,130700.0,70.2937,70.4658,70.2937,70.4567,130700.0
2014-03-27 11:40:00,77.81,77.81,77.66,77.7,71000.0,70.4567,70.4567,70.3209,70.3571,71000.0
2014-03-27 11:45:00,77.7,77.71,77.62,77.64,60500.0,70.3571,70.3662,70.2847,70.3028,60500.0
2014-03-27 11:50:00,77.63,77.67,77.56,77.64,79100.0,70.2937,70.33,70.2303,70.3028,79100.0
2014-03-27 11:55:00,77.64,77.72,77.63,77.68,75400.0,70.3028,70.3752,70.2937,70.339,75400.0
2014-03-27 12:00:00,77.68,77.71,77.57,77.65,80100.0,70.339,70.3662,70.2394,70.3118,80100.0
2014-03-27 12:05:00,77.64,77.65,77.55,77.58,73400.0,70.3028,70.3118,70.2213,70.2485,73400.0
2014-03-27 12:10:00,77.58,77.79,77.57,77.79,82800.0,70.2485,70.4386,70.2394,70.4386,82800.0
2014-03-27 12:15:00,77.8,78.01,77.8,78.01,137300.0,70.4477,70.6378,70.4477,70.6378,137300.0
2014-03-27 12:20:00,78.0,78.0,77.84,77.87,52300.0,70.6288,70.6288,70.4839,70.5111,52300.0
2014-03-27 12:25:00,77.87,77.92,77.82,77.87,41900.0,70.5111,70.5563,70.4658,70.5111,41900.0
2014-03-27 12:30:00,77.88,77.92,77.82,77.9,45600.0,70.5201,70.5563,70.4658,70.5382,45600.0
2014-03-27 12:35:00,77.92,77.98,77.89,77.98,54800.0,70.5563,70.6107,70.5292,70.6107,54800.0
2014-03-27 12:40:00,77.98,78.0,77.92,77.96,39600.0,70.6107,70.6288,70.5563,70.5925,39600.0
2014-03-27 12:45:00,77.96,78.07,77.95,78.02,36600.0,70.5925,70.6922,70.5835,70.6469,36600.0
2014-03-27 12:50:00,78.01,78.02,77.89,77.93,44600.0,70.6378,70.6469,70.5292,70.5654,44600.0
2014-03-27 12:55:00,77.92,78.03,77.91,78.02,31300.0,70.5563,70.6559,70.5473,70.6469,31300.0
2014-03-27 13:00:00,78.02,78.23,78.02,78.2,49400.0,70.6469,70.837,70.6469,70.8099,49400.0
2014-03-27 13:05:00,78.21,78.31,78.21,78.26,61400.0,70.8189,70.9095,70.8189,70.8642,61400.0
2014-03-27 13:10:00,78.27,78.27,78.11,78.11,42300.0,70.8732,70.8732,70.7284,70.7284,42300.0
2014-03-27 13:15:00,78.13,78.13,78.05,78.1,38200.0,70.7465,70.7465,70.674,70.7193,38200.0
2014-03-27 13:20:00,78.11,78.22,78.11,78.22,28100.0,70.7284,70.828,70.7284,70.828,28100.0
2014-03-27 13:25:00,78.22,78.23,78.15,78.2,56600.0,70.828,70.837,70.7646,70.8099,56600.0
2014-03-27 13:30:00,78.2,78.22,78.13,78.14,42200.0,70.8099,70.828,70.7465,70.7555,42200.0
2014-03-27 13:35:00,78.14,78.17,78.09,78.11,42900.0,70.7555,70.7827,70.7103,70.7284,42900.0
2014-03-27 13:40:00,78.12,78.2,78.12,78.13,39000.0,70.7374,70.8099,70.7374,70.7465,39000.0
2014-03-27 13:45:00,78.13,78.15,78.05,78.05,72900.0,70.7465,70.7646,70.674,70.674,72900.0
2014-03-27 13:50:00,78.07,78.08,78.01,78.06,47300.0,70.6922,70.7012,70.6378,70.6831,47300.0
2014-03-27 13:55:00,78.06,78.1,78.03,78.07,35100.0,70.6831,70.7193,70.6559,70.6922,35100.0
2014-03-27 14:00:00,78.08,78.09,77.93,77.95,48300.0,70.7012,70.7103,70.5654,70.5835,48300.0
2014-03-27 14:05:00,77.95,78.02,77.94,78.01,41000.0,70.5835,70.6469,70.5744,70.6378,41000.0
2014-03-27 14:10:00,78.01,78.06,78.01,78.05,41300.0,70.6378,70.6831,70.6378,70.674,41300.0
2014-03-27 14:15:00,78.04,78.04,77.94,77.98,50800.0,70.665,70.665,70.5744,70.6107,50800.0
2014-03-27 14:20:00,77.98,78.08,77.98,78.06,43900.0,70.6107,70.7012,70.6107,70.6831,43900.0
2014-03-27 14:25:00,78.07,78.22,78.07,78.18,43700.0,70.6922,70.828,70.6922,70.7918,43700.0
2014-03-27 14:30:00,78.19,78.24,78.16,78.18,53700.0,70.8008,70.8461,70.7736,70.7918,53700.0
2014-03-27 14:35:00,78.18,78.2,78.06,78.11,41100.0,70.7918,70.8099,70.6831,70.7284,41100.0
2014-03-27 14:40:00,78.11,78.17,78.11,78.16,36400.0,70.7284,70.7827,70.7284,70.7736,36400.0
2014-03-27 14:45:00,78.15,78.22,78.1,78.22,43700.0,70.7646,70.828,70.7193,70.828,43700.0
2014-03-27 14:50:00,78.22,78.22,78.11,78.2,67900.0,70.828,70.828,70.7284,70.8099,67900.0
2014-03-27 14:55:00,78.19,78.28,78.19,78.26,54000.0,70.8008,70.8823,70.8008,70.8642,54000.0
2014-03-27 15:00:00,78.25,78.32,78.22,78.31,132200.0,70.8551,70.9185,70.828,70.9095,132200.0
2014-03-27 15:05:00,78.31,78.33,78.29,78.33,105300.0,70.9095,70.9276,70.8914,70.9276,105300.0
2014-03-27 15:10:00,78.33,78.34,78.29,78.31,71200.0,70.9276,70.9366,70.8914,70.9095,71200.0
2014-03-27 15:15:00,78.31,78.4,78.31,78.4,157800.0,70.9095,70.991,70.9095,70.991,157800.0
2014-03-27 15:20:00,78.39,78.46,78.38,78.46,79200.0,70.9819,71.0453,70.9729,71.0453,79200.0
2014-03-27 15:25:00,78.46,78.51,78.42,78.43,81100.0,71.0453,71.0906,71.0091,71.0181,81100.0
2014-03-27 15:30:00,78.43,78.53,78.39,78.51,111700.0,71.0181,71.1087,70.9819,71.0906,111700.0
2014-03-27 15:35:00,78.51,78.58,78.46,78.58,126400.0,71.0906,71.154,71.0453,71.154,126400.0
2014-03-27 15:40:00,78.58,78.62,78.53,78.57,229700.0,71.154,71.1902,71.1087,71.1449,229700.0
2014-03-27 15:45:00,78.57,78.57,78.42,78.43,228200.0,71.1449,71.1449,71.0091,71.0181,228200.0
2014-03-27 15:50:00,78.42,78.53,78.42,78.51,270500.0,71.0091,71.1087,71.0091,71.0906,270500.0
2014-03-27 15:55:00,78.49,78.54,78.41,78.47,666600.0,71.0725,71.1177,71.0,71.0543,666600.0
2014-03-28 09:30:00,78.73,78.73,78.31,78.31,184000.0,71.2898,71.2898,70.9095,70.9095,184000.0
2014-03-28 09:35:00,78.33,79.13,78.33,79.1,99800.0,70.9276,71.652,70.9276,71.6248,99800.0
2014-03-28 09:40:00,79.07,79.12,78.94,79.12,44000.0,71.5976,71.6429,71.4799,71.6429,44000.0
2014-03-28 09:45:00,79.12,79.14,78.95,78.95,68500.0,71.6429,71.661,71.489,71.489,68500.0
2014-03-28 09:50:00,78.96,79.06,78.9,79.06,59800.0,71.498,71.5886,71.4437,71.5886,59800.0
2014-03-28 09:55:00,79.07,79.16,79.01,79.14,67100.0,71.5976,71.6791,71.5433,71.661,67100.0
2014-03-28 10:00:00,79.15,79.26,79.13,79.22,111500.0,71.6701,71.7697,71.652,71.7335,111500.0
2014-03-28 10:05:00,79.22,79.29,79.17,79.21,73100.0,71.7335,71.7969,71.6882,71.7244,73100.0
2014-03-28 10:10:00,79.22,79.34,79.2,79.3,111800.0,71.7335,71.8421,71.7154,71.8059,111800.0
2014-03-28 10:15:00,79.3,79.44,79.29,79.34,63700.0,71.8059,71.9327,71.7969,71.8421,63700.0
2014-03-28 10:20:00,79.34,79.39,79.26,79.3,36800.0,71.8421,71.8874,71.7697,71.8059,36800.0
2014-03-28 10:25:00,79.3,79.31,79.23,79.25,27100.0,71.8059,71.815,71.7425,71.7606,27100.0
2014-03-28 10:30:00,79.25,79.31,79.17,79.19,56100.0,71.7606,71.815,71.6882,71.7063,56100.0
2014-03-28 10:35:00,79.19,79.28,79.12,79.25,47600.0,71.7063,71.7878,71.6429,71.7606,47600.0
2014-03-28 10:40:00,79.25,79.31,79.22,79.23,47100.0,71.7606,71.815,71.7335,71.7425,47100.0
2014-03-28 10:45:00,79.23,79.32,79.21,79.3,45500.0,71.7425,71.824,71.7244,71.8059,45500.0
2014-03-28 10:50:00,79.29,79.41,79.28,79.4,84100.0,71.7969,71.9055,71.7878,71.8965,84100.0
2014-03-28 10:55:00,79.41,79.46,79.3,79.44,72000.0,71.9055,71.9508,71.8059,71.9327,72000.0
2014-03-28 11:00:00,79.44,79.44,79.31,79.31,33600.0,71.9327,71.9327,71.815,71.815,33600.0
2014-03-28 11:05:00,79.32,79.34,79.28,79.28,42000.0,71.824,71.8421,71.7878,71.7878,42000.0
2014-03-28 11:10:00,79.28,79.3,79.21,79.22,42200.0,71.7878,71.8059,71.7244,71.7335,42200.0
2014-03-28 11:15:00,79.21,79.21,79.11,79.16,37600.0,71.7244,71.7244,71.6339,71.6791,37600.0
2014-03-28 11:20:00,79.16,79.27,79.16,79.25,37200.0,71.6791,71.7787,71.6791,71.7606,37200.0
2014-03-28 11:25:00,79.24,79.32,79.23,79.3,41800.0,71.7516,71.824,71.7425,71.8059,41800.0
2014-03-28 11:30:00,79.29,79.31,79.23,79.28,41400.0,71.7969,71.815,71.7425,71.7878,41400.0
2014-03-28 11:35:00,79.29,79.29,79.18,79.2,91200.0,71.7969,71.7969,71.6973,71.7154,91200.0
2014-03-28 11:40:00,79.19,79.21,79.12,79.12,73300.0,71.7063,71.7244,71.6429,71.6429,73300.0
2014-03-28 11:45:00,79.12,79.13,79.02,79.06,97200.0,71.6429,71.652,71.5524,71.5886,97200.0
2014-03-28 11:50:00,79.07,79.08,79.04,79.07,29500.0,71.5976,71.6067,71.5705,71.5976,29500.0
2014-03-28 11:55:00,79.07,79.18,79.03,79.18,36300.0,71.5976,71.6973,71.5614,71.6973,36300.0
2014-03-28 12:00:00,79.18,79.27,79.18,79.22,82700.0,71.6973,71.7787,71.6973,71.7335,82700.0
2014-03-28 12:05:00,79.22,79.34,79.21,79.3,54000.0,71.7335,71.8421,71.7244,71.8059,54000.0
2014-03-28 12:10:00,79.3,79.34,79.26,79.34,31600.0,71.8059,71.8421,71.7697,71.8421,31600.0
2014-03-28 12:15:00,79.34,79.36,79.31,79.34,35900.0,71.8421,71.8602,71.815,71.8421,35900.0
2014-03-28 12:20:00,79.33,79.34,79.26,79.3,50400.0,71.8331,71.8421,71.7697,71.8059,50400.0
2014-03-28 12:25:00,79.29,79.29,79.11,79.11,100600.0,71.7969,71.7969,71.6339,71.6339,100600.0
2014-03-28 12:30:00,79.12,79.18,79.09,79.18,26200.0,71.6429,71.6973,71.6158,71.6973,26200.0
2014-03-28 12:35:00,79.18,79.19,79.05,79.06,61800.0,71.6973,71.7063,71.5795,71.5886,61800.0
2014-03-28 12:40:00,79.05,79.1,79.03,79.06,23400.0,71.5795,71.6248,71.5614,71.5886,23400.0
2014-03-28 12:45:00,79.06,79.17,79.06,79.17,39700.0,71.5886,71.6882,71.5886,71.6882,39700.0
2014-03-28 12:50:00,79.17,79.19,79.12,79.13,27000.0,71.6882,71.7063,71.6429,71.652,27000.0
2014-03-28 12:55:00,79.14,79.2,79.12,79.19,37900.0,71.661,71.7154,71.6429,71.7063,37900.0
2014-03-28 13:00:00,79.19,79.21,79.15,79.19,46100.0,71.7063,71.7244,71.6701,71.7063,46100.0
2014-03-28 13:05:00,79.18,79.19,79.15,79.19,21600.0,71.6973,71.7063,71.6701,71.7063,21600.0
2014-03-28 13:10:00,79.18,79.18,79.1,79.13,44900.0,71.6973,71.6973,71.6248,71.652,44900.0
2014-03-28 13:15:00,79.13,79.16,79.1,79.1,29900.0,71.652,71.6791,71.6248,71.6248,29900.0
2014-03-28 13:20:00,79.1,79.13,79.03,79.13,94500.0,71.6248,71.652,71.5614,71.652,94500.0
2014-03-28 13:25:00,79.13,79.16,79.06,79.07,37700.0,71.652,71.6791,71.5886,71.5976,37700.0
2014-03-28 13:30:00,79.09,79.09,79.0,79.02,32100.0,71.6158,71.6158,71.5343,71.5524,32100.0
2014-03-28 13:35:00,79.03,79.12,79.03,79.12,30400.0,71.5614,71.6429,71.5614,71.6429,30400.0
2014-03-28 13:40:00,79.11,79.16,79.08,79.1,28800.0,71.6339,71.6791,71.6067,71.6248,28800.0
2014-03-28 13:45:00,79.1,79.11,79.03,79.03,48300.0,71.6248,71.6339,71.5614,71.5614,48300.0
2014-03-28 13:50:00,79.04,79.1,79.04,79.08,63000.0,71.5705,71.6248,71.5705,71.6067,63000.0
2014-03-28 13:55:00,79.08,79.08,79.01,79.04,41800.0,71.6067,71.6067,71.5433,71.5705,41800.0
2014-03-28 14:00:00,79.04,79.05,78.91,78.91,60900.0,71.5705,71.5795,71.4528,71.4528,60900.0
2014-03-28 14:05:00,78.91,78.91,78.73,78.74,56600.0,71.4528,71.4528,71.2898,71.2988,56600.0
2014-03-28 14:10:00,78.74,78.78,78.67,78.76,44500.0,71.2988,71.3351,71.2354,71.3169,44500.0
2014-03-28 14:15:00,78.76,78.77,78.71,78.73,64500.0,71.3169,71.326,71.2717,71.2898,64500.0
2014-03-28 14:20:00,78.72,78.81,78.69,78.81,33800.0,71.2807,71.3622,71.2536,71.3622,33800.0
2014-03-28 14:25:00,78.8,78.87,78.79,78.85,42700.0,71.3532,71.4165,71.3441,71.3984,42700.0
2014-03-28 14:30:00,78.85,78.91,78.83,78.91,27600.0,71.3984,71.4528,71.3803,71.4528,27600.0
2014-03-28 14:35:00,78.91,78.92,78.83,78.84,59800.0,71.4528,71.4618,71.3803,71.3894,59800.0
2014-03-28 14:40:00,78.85,78.91,78.8,78.83,57400.0,71.3984,71.4528,71.3532,71.3803,57400.0
2014-03-28 14:45:00,78.82,78.84,78.76,78.84,61400.0,71.3713,71.3894,71.3169,71.3894,61400.0
2014-03-28 14:50:00,78.85,78.92,78.85,78.87,41100.0,71.3984,71.4618,71.3984,71.4165,41100.0
2014-03-28 14:55:00,78.86,78.87,78.76,78.8,46900.0,71.4075,71.4165,71.3169,71.3532,46900.0
2014-03-28 15:00:00,78.8,78.94,78.8,78.88,51300.0,71.3532,71.4799,71.3532,71.4256,51300.0
2014-03-28 15:05:00,78.87,78.88,78.77,78.81,51600.0,71.4165,71.4256,71.326,71.3622,51600.0
2014-03-28 15:10:00,78.81,78.84,78.76,78.8,37700.0,71.3622,71.3894,71.3169,71.3532,37700.0
2014-03-28 15:15:00,78.8,78.9,78.73,78.9,63800.0,71.3532,71.4437,71.2898,71.4437,63800.0
2014-03-28 15:20:00,78.91,78.91,78.85,78.9,63800.0,71.4528,71.4528,71.3984,71.4437,63800.0
2014-03-28 15:25:00,78.9,78.9,78.84,78.87,45600.0,71.4437,71.4437,71.3894,71.4165,45600.0
2014-03-28 15:30:00,78.86,78.92,78.84,78.89,76700.0,71.4075,71.4618,71.3894,71.4347,76700.0
2014-03-28 15:35:00,78.89,78.91,78.86,78.88,67000.0,71.4347,71.4528,71.4075,71.4256,67000.0
2014-03-28 15:40:00,78.88,78.98,78.87,78.96,85700.0,71.4256,71.5162,71.4165,71.498,85700.0
2014-03-28 15:45:00,78.97,79.01,78.87,78.89,125900.0,71.5071,71.5433,71.4165,71.4347,125900.0
2014-03-28 15:50:00,78.9,78.94,78.88,78.9,88600.0,71.4437,71.4799,71.4256,71.4437,88600.0
2014-03-28 15:55:00,78.91,78.99,78.89,78.98,253000.0,71.4528,71.5252,71.4347,71.5162,253000.0
2014-03-31 09:30:00,79.7,80.35,79.7,80.3,259500.0,72.1681,72.7567,72.1681,72.7114,259500.0
2014-03-31 09:35:00,80.3,80.35,80.11,80.34,91300.0,72.7114,72.7567,72.5394,72.7476,91300.0
2014-03-31 09:40:00,80.34,80.35,80.06,80.19,75500.0,72.7476,72.7567,72.4941,72.6118,75500.0
2014-03-31 09:45:00,80.19,80.22,79.92,79.92,132800.0,72.6118,72.639,72.3673,72.3673,132800.0
2014-03-31 09:50:00,79.92,80.18,79.88,80.13,95900.0,72.3673,72.6027,72.3311,72.5575,95900.0
2014-03-31 09:55:00,80.13,80.27,80.13,80.24,58200.0,72.5575,72.6842,72.5575,72.6571,58200.0
2014-03-31 10:00:00,80.25,80.39,80.23,80.32,65600.0,72.6661,72.7929,72.648,72.7295,65600.0
2014-03-31 10:05:00,80.32,80.33,80.19,80.23,92100.0,72.7295,72.7386,72.6118,72.648,92100.0
2014-03-31 10:10:00,80.23,80.28,80.14,80.15,56500.0,72.648,72.6933,72.5665,72.5756,56500.0
2014-03-31 10:15:00,80.15,80.17,79.97,79.97,59700.0,72.5756,72.5937,72.4126,72.4126,59700.0
2014-03-31 10:20:00,79.97,80.14,79.94,80.11,41700.0,72.4126,72.5665,72.3854,72.5394,41700.0
2014-03-31 10:25:00,80.1,80.27,80.1,80.26,59300.0,72.5303,72.6842,72.5303,72.6752,59300.0
2014-03-31 10:30:00,80.28,80.33,80.27,80.31,66900.0,72.6933,72.7386,72.6842,72.7205,66900.0
2014-03-31 10:35:00,80.31,80.36,80.2,80.21,67400.0,72.7205,72.7657,72.6209,72.6299,67400.0
2014-03-31 10:40:00,80.21,80.35,80.21,80.21,39900.0,72.6299,72.7567,72.6299,72.6299,39900.0
2014-03-31 10:45:00,80.22,80.24,80.12,80.15,48900.0,72.639,72.6571,72.5484,72.5756,48900.0
2014-03-31 10:50:00,80.15,80.22,80.13,80.14,99500.0,72.5756,72.639,72.5575,72.5665,99500.0
2014-03-31 10:55:00,80.13,80.15,80.04,80.04,53400.0,72.5575,72.5756,72.476,72.476,53400.0
2014-03-31 11:00:00,80.04,80.05,79.85,79.87,86900.0,72.476,72.485,72.3039,72.322,86900.0
2014-03-31 11:05:00,79.87,79.94,79.85,79.86,58200.0,72.322,72.3854,72.3039,72.313,58200.0
2014-03-31 11:10:00,79.87,79.87,79.74,79.79,86100.0,72.322,72.322,72.2043,72.2496,86100.0
2014-03-31 11:15:00,79.79,79.81,79.74,79.77,74700.0,72.2496,72.2677,72.2043,72.2315,74700.0
2014-03-31 11:20:00,79.77,79.79,79.71,79.71,77000.0,72.2315,72.2496,72.1772,72.1772,77000.0
2014-03-31 11:25:00,79.71,79.79,79.66,79.77,82100.0,72.1772,72.2496,72.1319,72.2315,82100.0
2014-03-31 11:30:00,79.76,79.82,79.7,79.73,57000.0,72.2224,72.2768,72.1681,72.1953,57000.0
2014-03-31 11:35:00,79.73,79.81,79.72,79.76,45300.0,72.1953,72.2677,72.1862,72.2224,45300.0
2014-03-31 11:40:00,79.75,79.77,79.72,79.74,30500.0,72.2134,72.2315,72.1862,72.2043,30500.0
2014-03-31 11:45:00,79.73,79.76,79.67,79.73,50600.0,72.1953,72.2224,72.1409,72.1953,50600.0
2014-03-31 11:50:00,79.73,79.81,79.73,79.79,51600.0,72.1953,72.2677,72.1953,72.2496,51600.0
2014-03-31 11:55:00,79.79,79.81,79.77,79.78,26600.0,72.2496,72.2677,72.2315,72.2406,26600.0
2014-03-31 12:00:00,79.79,79.89,79.79,79.87,65900.0,72.2496,72.3402,72.2496,72.322,65900.0
2014-03-31 12:05:00,79.86,80.08,79.86,80.05,49100.0,72.313,72.5122,72.313,72.485,49100.0
2014-03-31 12:10:00,80.05,80.08,79.99,80.06,42800.0,72.485,72.5122,72.4307,72.4941,42800.0
2014-03-31 12:15:00,80.06,80.16,80.06,80.13,42900.0,72.4941,72.5846,72.4941,72.5575,42900.0
2014-03-31 12:20:00,80.13,80.21,80.13,80.15,25600.0,72.5575,72.6299,72.5575,72.5756,25600.0
2014-03-31 12:25:00,80.15,80.15,80.07,80.1,41500.0,72.5756,72.5756,72.5031,72.5303,41500.0
2014-03-31 12:30:00,80.09,80.15,80.04,80.05,39000.0,72.5213,72.5756,72.476,72.485,39000.0
2014-03-31 12:35:00,80.04,80.08,79.91,79.92,45400.0,72.476,72.5122,72.3583,72.3673,45400.0
2014-03-31 12:40:00,79.92,79.94,79.9,79.94,26500.0,72.3673,72.3854,72.3492,72.3854,26500.0
2014-03-31 12:45:00,79.93,79.94,79.89,79.9,38300.0,72.3764,72.3854,72.3402,72.3492,38300.0
2014-03-31 12:50:00,79.91,79.92,79.84,79.84,44000.0,72.3583,72.3673,72.2949,72.2949,44000.0
2014-03-31 12:55:00,79.84,79.85,79.81,79.83,30700.0,72.2949,72.3039,72.2677,72.2858,30700.0
2014-03-31 13:00:00,79.83,79.93,79.83,79.91,34300.0,72.2858,72.3764,72.2858,72.3583,34300.0
2014-03-31 13:05:00,79.92,79.99,79.91,79.99,56300.0,72.3673,72.4307,72.3583,72.4307,56300.0
2014-03-31 13:10:00,80.0,80.05,79.96,79.97,33100.0,72.4398,72.485,72.4035,72.4126,33100.0
2014-03-31 13:15:00,79.97,80.0,79.96,79.99,33800.0,72.4126,72.4398,72.4035,72.4307,33800.0
2014-03-31 13:20:00,79.99,80.0,79.87,79.88,50700.0,72.4307,72.4398,72.322,72.3311,50700.0
2014-03-31 13:25:00,79.88,79.93,79.87,79.9,29100.0,72.3311,72.3764,72.322,72.3492,29100.0
2014-03-31 13:30:00,79.91,79.93,79.88,79.89,22800.0,72.3583,72.3764,72.3311,72.3402,22800.0
2014-03-31 13:35:00,79.9,79.91,79.81,79.83,22800.0,72.3492,72.3583,72.2677,72.2858,22800.0
2014-03-31 13:40:00,79.83,79.92,79.82,79.89,39100.0,72.2858,72.3673,72.2768,72.3402,39100.0
2014-03-31 13:45:00,79.9,79.94,79.86,79.86,27400.0,72.3492,72.3854,72.313,72.313,27400.0
2014-03-31 13:50:00,79.85,79.85,79.76,79.79,51600.0,72.3039,72.3039,72.2224,72.2496,51600.0
2014-03-31 13:55:00,79.8,79.8,79.67,79.73,52600.0,72.2587,72.2587,72.1409,72.1953,52600.0
2014-03-31 14:00:00,79.73,79.83,79.73,79.77,52500.0,72.1953,72.2858,72.1953,72.2315,52500.0
2014-03-31 14:05:00,79.76,79.85,79.76,79.84,33600.0,72.2224,72.3039,72.2224,72.2949,33600.0
2014-03-31 14:10:00,79.84,79.92,79.84,79.89,40300.0,72.2949,72.3673,72.2949,72.3402,40300.0
2014-03-31 14:15:00,79.89,79.95,79.88,79.91,54700.0,72.3402,72.3945,72.3311,72.3583,54700.0
2014-03-31 14:20:00,79.91,79.97,79.89,79.89,33600.0,72.3583,72.4126,72.3402,72.3402,33600.0
2014-03-31 14:25:00,79.89,79.9,79.83,79.9,36000.0,72.3402,72.3492,72.2858,72.3492,36000.0
2014-03-31 14:30:00,79.9,79.91,79.81,79.81,45200.0,72.3492,72.3583,72.2677,72.2677,45200.0
2014-03-31 14:35:00,79.81,79.89,79.8,79.86,58900.0,72.2677,72.3402,72.2587,72.313,58900.0
2014-03-31 14:40:00,79.87,79.9,79.86,79.89,46000.0,72.322,72.3492,72.313,72.3402,46000.0
2014-03-31 14:45:00,79.88,79.91,79.83,79.83,75400.0,72.3311,72.3583,72.2858,72.2858,75400.0
2014-03-31 14:50:00,79.84,79.85,79.81,79.85,50200.0,72.2949,72.3039,72.2677,72.3039,50200.0
2014-03-31 14:55:00,79.85,79.86,79.82,79.84,57900.0,72.3039,72.313,72.2768,72.2949,57900.0
2014-03-31 15:00:00,79.84,79.84,79.74,79.77,68300.0,72.2949,72.2949,72.2043,72.2315,68300.0
2014-03-31 15:05:00,79.77,79.83,79.76,79.83,43400.0,72.2315,72.2858,72.2224,72.2858,43400.0
2014-03-31 15:10:00,79.83,79.89,79.82,79.86,74000.0,72.2858,72.3402,72.2768,72.313,74000.0
2014-03-31 15:15:00,79.87,79.87,79.77,79.82,89200.0,72.322,72.322,72.2315,72.2768,89200.0
2014-03-31 15:20:00,79.83,79.89,79.8,79.87,68200.0,72.2858,72.3402,72.2587,72.322,68200.0
2014-03-31 15:25:00,79.87,79.94,79.87,79.9,73900.0,72.322,72.3854,72.322,72.3492,73900.0
2014-03-31 15:30:00,79.91,79.97,79.89,79.94,82700.0,72.3583,72.4126,72.3402,72.3854,82700.0
2014-03-31 15:35:00,79.94,79.98,79.93,79.94,93800.0,72.3854,72.4216,72.3764,72.3854,93800.0
2014-03-31 15:40:00,79.94,79.97,79.9,79.9,129600.0,72.3854,72.4126,72.3492,72.3492,129600.0
2014-03-31 15:45:00,79.9,79.94,79.85,79.89,156200.0,72.3492,72.3854,72.3039,72.3402,156200.0
2014-03-31 15:50:00,79.9,79.98,79.88,79.96,266800.0,72.3492,72.4216,72.3311,72.4035,266800.0
2014-03-31 15:55:00,79.97,80.08,79.94,80.06,589700.0,72.4126,72.5122,72.3854,72.4941,589700.0
2014-04-01 09:30:00,80.39,81.07,80.39,80.91,272200.0,72.7929,73.4086,72.7929,73.2638,272200.0
2014-04-01 09:35:00,80.92,81.11,80.92,81.09,160100.0,73.2728,73.4449,73.2728,73.4268,160100.0
2014-04-01 09:40:00,81.11,81.15,81.0,81.05,48100.0,73.4449,73.4811,73.3453,73.3905,48100.0
2014-04-01 09:45:00,81.06,81.11,81.0,81.09,70900.0,73.3996,73.4449,73.3453,73.4268,70900.0
2014-04-01 09:50:00,81.09,81.19,81.08,81.13,97400.0,73.4268,73.5173,73.4177,73.463,97400.0
2014-04-01 09:55:00,81.14,81.2,81.12,81.17,94900.0,73.472,73.5264,73.4539,73.4992,94900.0
2014-04-01 10:00:00,81.16,81.29,81.12,81.29,86700.0,73.4901,73.6079,73.4539,73.6079,86700.0
2014-04-01 10:05:00,81.29,81.36,81.22,81.34,102200.0,73.6079,73.6712,73.5445,73.6531,102200.0
2014-04-01 10:10:00,81.35,81.37,81.25,81.25,81600.0,73.6622,73.6803,73.5716,73.5716,81600.0
2014-04-01 10:15:00,81.25,81.26,81.13,81.14,76800.0,73.5716,73.5807,73.463,73.472,76800.0
2014-04-01 10:20:00,81.13,81.16,81.09,81.16,50100.0,73.463,73.4901,73.4268,73.4901,50100.0
2014-04-01 10:25:00,81.15,81.19,81.14,81.14,56900.0,73.4811,73.5173,73.472,73.472,56900.0
2014-04-01 10:30:00,81.15,81.19,81.07,81.08,69200.0,73.4811,73.5173,73.4086,73.4177,69200.0
2014-04-01 10:35:00,81.07,81.07,81.02,81.04,58300.0,73.4086,73.4086,73.3634,73.3815,58300.0
2014-04-01 10:40:00,81.04,81.25,81.03,81.25,100800.0,73.3815,73.5716,73.3724,73.5716,100800.0
2014-04-01 10:45:00,81.25,81.31,81.22,81.23,76700.0,73.5716,73.626,73.5445,73.5535,76700.0
2014-04-01 10:50:00,81.22,81.22,81.07,81.09,65000.0,73.5445,73.5445,73.4086,73.4268,65000.0
2014-04-01 10:55:00,81.09,81.16,81.04,81.09,64600.0,73.4268,73.4901,73.3815,73.4268,64600.0
2014-04-01 11:00:00,81.08,81.18,81.08,81.13,43800.0,73.4177,73.5082,73.4177,73.463,43800.0
2014-04-01 11:05:00,81.12,81.22,81.09,81.19,92400.0,73.4539,73.5445,73.4268,73.5173,92400.0
2014-04-01 11:10:00,81.19,81.24,81.15,81.21,64200.0,73.5173,73.5626,73.4811,73.5354,64200.0
2014-04-01 11:15:00,81.2,81.21,81.13,81.2,133400.0,73.5264,73.5354,73.463,73.5264,133400.0
2014-04-01 11:20:00,81.2,81.21,81.15,81.15,34300.0,73.5264,73.5354,73.4811,73.4811,34300.0
2014-04-01 11:25:00,81.15,81.18,81.11,81.13,46000.0,73.4811,73.5082,73.4449,73.463,46000.0
2014-04-01 11:30:00,81.14,81.23,81.1,81.19,47600.0,73.472,73.5535,73.4358,73.5173,47600.0
2014-04-01 11:35:00,81.2,81.31,81.19,81.21,49100.0,73.5264,73.626,73.5173,73.5354,49100.0
2014-04-01 11:40:00,81.22,81.26,81.19,81.26,50700.0,73.5445,73.5807,73.5173,73.5807,50700.0
2014-04-01 11:45:00,81.26,81.33,81.24,81.3,59600.0,73.5807,73.6441,73.5626,73.6169,59600.0
2014-04-01 11:50:00,81.29,81.39,81.29,81.37,52000.0,73.6079,73.6984,73.6079,73.6803,52000.0
2014-04-01 11:55:00,81.35,81.39,81.18,81.21,47500.0,73.6622,73.6984,73.5082,73.5354,47500.0
2014-04-01 12:00:00,81.22,81.22,81.08,81.14,53700.0,73.5445,73.5445,73.4177,73.472,53700.0
2014-04-01 12:05:00,81.14,81.24,81.11,81.19,58400.0,73.472,73.5626,73.4449,73.5173,58400.0
2014-04-01 12:10:00,81.19,81.2,81.13,81.16,40900.0,73.5173,73.5264,73.463,73.4901,40900.0
2014-04-01 12:15:00,81.16,81.17,81.12,81.17,94200.0,73.4901,73.4992,73.4539,73.4992,94200.0
2014-04-01 12:20:00,81.17,81.18,81.11,81.14,30100.0,73.4992,73.5082,73.4449,73.472,30100.0
2014-04-01 12:25:00,81.14,81.15,81.09,81.1,45900.0,73.472,73.4811,73.4268,73.4358,45900.0
2014-04-01 12:30:00,81.1,81.14,81.07,81.08,47400.0,73.4358,73.472,73.4086,73.4177,47400.0
2014-04-01 12:35:00,81.08,81.11,81.05,81.09,40700.0,73.4177,73.4449,73.3905,73.4268,40700.0
2014-04-01 12:40:00,81.09,81.11,81.05,81.06,67400.0,73.4268,73.4449,73.3905,73.3996,67400.0
2014-04-01 12:45:00,81.06,81.09,81.04,81.07,26200.0,73.3996,73.4268,73.3815,73.4086,26200.0
2014-04-01 12:50:00,81.07,81.07,81.01,81.03,65400.0,73.4086,73.4086,73.3543,73.3724,65400.0
2014-04-01 12:55:00,81.03,81.06,80.97,81.04,38200.0,73.3724,73.3996,73.3181,73.3815,38200.0
2014-04-01 13:00:00,81.03,81.03,80.9,80.97,60900.0,73.3724,73.3724,73.2547,73.3181,60900.0
2014-04-01 13:05:00,80.96,81.0,80.93,80.95,50000.0,73.309,73.3453,73.2819,73.3,50000.0
2014-04-01 13:10:00,80.95,81.04,80.95,81.02,49700.0,73.3,73.3815,73.3,73.3634,49700.0
2014-04-01 13:15:00,81.01,81.04,80.98,81.0,27600.0,73.3543,73.3815,73.3271,73.3453,27600.0
2014-04-01 13:20:00,81.0,81.01,80.93,80.96,53200.0,73.3453,73.3543,73.2819,73.309,53200.0
2014-04-01 13:25:00,80.97,81.02,80.97,81.01,46400.0,73.3181,73.3634,73.3181,73.3543,46400.0
2014-04-01 13:30:00,81.02,81.02,80.95,80.96,29900.0,73.3634,73.3634,73.3,73.309,29900.0
2014-04-01 13:35:00,80.96,81.0,80.93,81.0,34700.0,73.309,73.3453,73.2819,73.3453,34700.0
2014-04-01 13:40:00,81.0,81.07,80.99,81.05,36300.0,73.3453,73.4086,73.3362,73.3905,36300.0
2014-04-01 13:45:00,81.05,81.15,81.03,81.14,31600.0,73.3905,73.4811,73.3724,73.472,31600.0
2014-04-01 13:50:00,81.14,81.17,81.13,81.17,24800.0,73.472,73.4992,73.463,73.4992,24800.0
2014-04-01 13:55:00,81.17,81.25,81.17,81.22,36600.0,73.4992,73.5716,73.4992,73.5445,36600.0
2014-04-01 14:00:00,81.22,81.29,81.21,81.28,30500.0,73.5445,73.6079,73.5354,73.5988,30500.0
2014-04-01 14:05:00,81.29,81.34,81.29,81.31,35700.0,73.6079,73.6531,73.6079,73.626,35700.0
2014-04-01 14:10:00,81.3,81.35,81.29,81.3,48500.0,73.6169,73.6622,73.6079,73.6169,48500.0
2014-04-01 14:15:00,81.29,81.35,81.28,81.32,108000.0,73.6079,73.6622,73.5988,73.635,108000.0
2014-04-01 14:20:00,81.31,81.34,81.29,81.34,64000.0,73.626,73.6531,73.6079,73.6531,64000.0
2014-04-01 14:25:00,81.34,81.38,81.3,81.32,44500.0,73.6531,73.6893,73.6169,73.635,44500.0
2014-04-01 14:30:00,81.32,81.34,81.23,81.24,32800.0,73.635,73.6531,73.5535,73.5626,32800.0
2014-04-01 14:35:00,81.24,81.27,81.17,81.19,29000.0,73.5626,73.5897,73.4992,73.5173,29000.0
2014-04-01 14:40:00,81.2,81.29,81.2,81.26,33400.0,73.5264,73.6079,73.5264,73.5807,33400.0
2014-04-01 14:45:00,81.27,81.27,81.22,81.23,40800.0,73.5897,73.5897,73.5445,73.5535,40800.0
2014-04-01 14:50:00,81.22,81.24,81.17,81.17,48700.0,73.5445,73.5626,73.4992,73.4992,48700.0
2014-04-01 14:55:00,81.17,81.23,81.14,81.19,51000.0,73.4992,73.5535,73.472,73.5173,51000.0
2014-04-01 15:00:00,81.2,81.21,81.16,81.19,47100.0,73.5264,73.5354,73.4901,73.5173,47100.0
2014-04-01 15:05:00,81.2,81.22,81.17,81.2,49200.0,73.5264,73.5445,73.4992,73.5264,49200.0
2014-04-01 15:10:00,81.21,81.28,81.19,81.25,77100.0,73.5354,73.5988,73.5173,73.5716,77100.0
2014-04-01 15:15:00,81.26,81.32,81.25,81.28,100300.0,73.5807,73.635,73.5716,73.5988,100300.0
2014-04-01 15:20:00,81.29,81.32,81.27,81.31,104100.0,73.6079,73.635,73.5897,73.626,104100.0
2014-04-01 15:25:00,81.31,81.35,81.31,81.34,66900.0,73.626,73.6622,73.626,73.6531,66900.0
2014-04-01 15:30:00,81.34,81.34,81.26,81.29,81300.0,73.6531,73.6531,73.5807,73.6079,81300.0
2014-04-01 15:35:00,81.29,81.38,81.28,81.37,207900.0,73.6079,73.6893,73.5988,73.6803,207900.0
2014-04-01 15:40:00,81.38,81.46,81.36,81.45,161300.0,73.6893,73.7618,73.6712,73.7527,161300.0
2014-04-01 15:45:00,81.45,81.59,81.45,81.58,198700.0,73.7527,73.8795,73.7527,73.8704,198700.0
2014-04-01 15:50:00,81.59,81.61,81.51,81.54,180500.0,73.8795,73.8976,73.8071,73.8342,180500.0
2014-04-01 15:55:00,81.54,81.59,81.51,81.57,408900.0,73.8342,73.8795,73.8071,73.8614,408900.0
2014-04-02 09:30:00,81.72,81.84,81.3,81.38,260500.0,73.9972,74.1059,73.6169,73.6893,260500.0
2014-04-02 09:35:00,81.38,81.62,81.34,81.46,169300.0,73.6893,73.9067,73.6531,73.7618,169300.0
2014-04-02 09:40:00,81.47,81.64,81.45,81.6,94700.0,73.7708,73.9248,73.7527,73.8886,94700.0
2014-04-02 09:45:00,81.61,81.8,81.57,81.8,84200.0,73.8976,74.0697,73.8614,74.0697,84200.0
2014-04-02 09:50:00,81.8,81.8,81.59,81.74,87800.0,74.0697,74.0697,73.8795,74.0153,87800.0
2014-04-02 09:55:00,81.74,81.76,81.61,81.66,51300.0,74.0153,74.0334,73.8976,73.9429,51300.0
2014-04-02 10:00:00,81.68,81.74,81.64,81.7,59100.0,73.961,74.0153,73.9248,73.9791,59100.0
2014-04-02 10:05:00,81.71,81.72,81.63,81.68,60200.0,73.9882,73.9972,73.9157,73.961,60200.0
2014-04-02 10:10:00,81.69,81.72,81.53,81.53,61300.0,73.97,73.9972,73.8252,73.8252,61300.0
2014-04-02 10:15:00,81.55,81.58,81.42,81.45,41000.0,73.8433,73.8704,73.7256,73.7527,41000.0
2014-04-02 10:20:00,81.45,81.54,81.44,81.47,92900.0,73.7527,73.8342,73.7437,73.7708,92900.0
2014-04-02 10:25:00,81.46,81.64,81.46,81.63,49200.0,73.7618,73.9248,73.7618,73.9157,49200.0
2014-04-02 10:30:00,81.64,81.73,81.59,81.71,58200.0,73.9248,74.0063,73.8795,73.9882,58200.0
2014-04-02 10:35:00,81.72,81.81,81.67,81.68,60100.0,73.9972,74.0787,73.9519,73.961,60100.0
2014-04-02 10:40:00,81.69,81.75,81.68,81.75,57700.0,73.97,74.0244,73.961,74.0244,57700.0
2014-04-02 10:45:00,81.75,81.76,81.58,81.6,81700.0,74.0244,74.0334,73.8704,73.8886,81700.0
2014-04-02 10:50:00,81.61,81.61,81.52,81.54,81600.0,73.8976,73.8976,73.8161,73.8342,81600.0
2014-04-02 10:55:00,81.54,81.65,81.5,81.62,66200.0,73.8342,73.9338,73.798,73.9067,66200.0
2014-04-02 11:00:00,81.62,81.76,81.62,81.71,54200.0,73.9067,74.0334,73.9067,73.9882,54200.0
2014-04-02 11:05:00,81.7,81.74,81.63,81.65,51100.0,73.9791,74.0153,73.9157,73.9338,51100.0
2014-04-02 11:10:00,81.65,81.68,81.55,81.67,58300.0,73.9338,73.961,73.8433,73.9519,58300.0
2014-04-02 11:15:00,81.67,81.72,81.64,81.7,43100.0,73.9519,73.9972,73.9248,73.9791,43100.0
2014-04-02 11:20:00,81.7,81.8,81.69,81.8,75600.0,73.9791,74.0697,73.97,74.0697,75600.0
2014-04-02 11:25:00,81.8,81.83,81.74,81.78,61600.0,74.0697,74.0968,74.0153,74.0515,61600.0
2014-04-02 11:30:00,81.79,81.84,81.75,81.75,63600.0,74.0606,74.1059,74.0244,74.0244,63600.0
2014-04-02 11:35:00,81.76,81.79,81.71,81.76,59600.0,74.0334,74.0606,73.9882,74.0334,59600.0
2014-04-02 11:40:00,81.76,81.8,81.71,81.8,37400.0,74.0334,74.0697,73.9882,74.0697,37400.0
2014-04-02 11:45:00,81.79,81.82,81.73,81.77,35200.0,74.0606,74.0878,74.0063,74.0425,35200.0
2014-04-02 11:50:00,81.77,81.86,81.75,81.84,37100.0,74.0425,74.124,74.0244,74.1059,37100.0
2014-04-02 11:55:00,81.84,81.9,81.82,81.87,43900.0,74.1059,74.1602,74.0878,74.133,43900.0
2014-04-02 12:00:00,81.87,81.87,81.77,81.78,39100.0,74.133,74.133,74.0425,74.0515,39100.0
2014-04-02 12:05:00,81.78,81.78,81.71,81.75,41500.0,74.0515,74.0515,73.9882,74.0244,41500.0
2014-04-02 12:10:00,81.76,81.84,81.75,81.82,31500.0,74.0334,74.1059,74.0244,74.0878,31500.0
2014-04-02 12:15:00,81.81,81.86,81.79,81.84,33900.0,74.0787,74.124,74.0606,74.1059,33900.0
2014-04-02 12:20:00,81.84,81.9,81.83,81.89,38300.0,74.1059,74.1602,74.0968,74.1511,38300.0
2014-04-02 12:25:00,81.89,81.94,81.88,81.89,34800.0,74.1511,74.1964,74.1421,74.1511,34800.0
2014-04-02 12:30:00,81.89,81.95,81.87,81.95,25600.0,74.1511,74.2055,74.133,74.2055,25600.0
2014-04-02 12:35:00,81.95,81.97,81.9,81.93,45000.0,74.2055,74.2236,74.1602,74.1874,45000.0
2014-04-02 12:40:00,81.94,81.96,81.89,81.9,29100.0,74.1964,74.2145,74.1511,74.1602,29100.0
2014-04-02 12:45:00,81.91,81.92,81.86,81.86,31300.0,74.1693,74.1783,74.124,74.124,31300.0
2014-04-02 12:50:00,81.86,81.88,81.83,81.86,26300.0,74.124,74.1421,74.0968,74.124,26300.0
2014-04-02 12:55:00,81.86,81.88,81.83,81.83,29200.0,74.124,74.1421,74.0968,74.0968,29200.0
2014-04-02 13:00:00,81.84,81.86,81.81,81.86,21800.0,74.1059,74.124,74.0787,74.124,21800.0
2014-04-02 13:05:00,81.87,81.9,81.83,81.83,32100.0,74.133,74.1602,74.0968,74.0968,32100.0
2014-04-02 13:10:00,81.84,81.87,81.8,81.86,25200.0,74.1059,74.133,74.0697,74.124,25200.0
2014-04-02 13:15:00,81.87,81.87,81.78,81.79,24800.0,74.133,74.133,74.0515,74.0606,24800.0
2014-04-02 13:20:00,81.79,81.79,81.72,81.73,31100.0,74.0606,74.0606,73.9972,74.0063,31100.0
2014-04-02 13:25:00,81.74,81.81,81.7,81.81,59600.0,74.0153,74.0787,73.9791,74.0787,59600.0
2014-04-02 13:30:00,81.8,81.82,81.77,81.77,39700.0,74.0697,74.0878,74.0425,74.0425,39700.0
2014-04-02 13:35:00,81.77,81.77,81.67,81.7,43700.0,74.0425,74.0425,73.9519,73.9791,43700.0
2014-04-02 13:40:00,81.7,81.7,81.63,81.63,67100.0,73.9791,73.9791,73.9157,73.9157,67100.0
2014-04-02 13:45:00,81.63,81.66,81.62,81.65,31200.0,73.9157,73.9429,73.9067,73.9338,31200.0
2014-04-02 13:50:00,81.65,81.66,81.58,81.59,39800.0,73.9338,73.9429,73.8704,73.8795,39800.0
2014-04-02 13:55:00,81.59,81.64,81.58,81.63,61300.0,73.8795,73.9248,73.8704,73.9157,61300.0
2014-04-02 14:00:00,81.62,81.64,81.54,81.56,60000.0,73.9067,73.9248,73.8342,73.8523,60000.0
2014-04-02 14:05:00,81.55,81.61,81.55,81.58,31400.0,73.8433,73.8976,73.8433,73.8704,31400.0
2014-04-02 14:10:00,81.57,81.57,81.52,81.55,26600.0,73.8614,73.8614,73.8161,73.8433,26600.0
2014-04-02 14:15:00,81.55,81.6,81.54,81.59,33700.0,73.8433,73.8886,73.8342,73.8795,33700.0
2014-04-02 14:20:00,81.58,81.61,81.54,81.54,29900.0,73.8704,73.8976,73.8342,73.8342,29900.0
2014-04-02 14:25:00,81.54,81.56,81.46,81.47,42200.0,73.8342,73.8523,73.7618,73.7708,42200.0
2014-04-02 14:30:00,81.46,81.46,81.39,81.41,67400.0,73.7618,73.7618,73.6984,73.7165,67400.0
2014-04-02 14:35:00,81.42,81.45,81.4,81.41,56000.0,73.7256,73.7527,73.7075,73.7165,56000.0
2014-04-02 14:40:00,81.42,81.45,81.39,81.39,41100.0,73.7256,73.7527,73.6984,73.6984,41100.0
2014-04-02 14:45:00,81.39,81.4,81.33,81.35,52000.0,73.6984,73.7075,73.6441,73.6622,52000.0
2014-04-02 14:50:00,81.36,81.39,81.34,81.38,40000.0,73.6712,73.6984,73.6531,73.6893,40000.0
2014-04-02 14:55:00,81.38,81.46,81.37,81.46,45600.0,73.6893,73.7618,73.6803,73.7618,45600.0
2014-04-02 15:00:00,81.47,81.48,81.43,81.44,49500.0,73.7708,73.7799,73.7346,73.7437,49500.0
2014-04-02 15:05:00,81.44,81.46,81.42,81.43,53100.0,73.7437,73.7618,73.7256,73.7346,53100.0
2014-04-02 15:10:00,81.43,81.54,81.42,81.53,74000.0,73.7346,73.8342,73.7256,73.8252,74000.0
2014-04-02 15:15:00,81.53,81.56,81.48,81.55,69800.0,73.8252,73.8523,73.7799,73.8433,69800.0
2014-04-02 15:20:00,81.55,81.58,81.49,81.57,115800.0,73.8433,73.8704,73.789,73.8614,115800.0
2014-04-02 15:25:00,81.56,81.63,81.52,81.62,92100.0,73.8523,73.9157,73.8161,73.9067,92100.0
2014-04-02 15:30:00,81.61,81.64,81.58,81.64,101500.0,73.8976,73.9248,73.8704,73.9248,101500.0
2014-04-02 15:35:00,81.63,81.7,81.62,81.69,98100.0,73.9157,73.9791,73.9067,73.97,98100.0
2014-04-02 15:40:00,81.69,81.72,81.66,81.7,118600.0,73.97,73.9972,73.9429,73.9791,118600.0
2014-04-02 15:45:00,81.7,81.72,81.61,81.64,139400.0,73.9791,73.9972,73.8976,73.9248,139400.0
2014-04-02 15:50:00,81.64,81.66,81.61,81.66,141900.0,73.9248,73.9429,73.8976,73.9429,141900.0
2014-04-02 15:55:00,81.66,81.68,81.62,81.67,304600.0,73.9429,73.961,73.9067,73.9519,304600.0
2014-04-03 09:30:00,81.92,82.24,81.84,82.05,169000.0,74.1783,74.4681,74.1059,74.296,169000.0
2014-04-03 09:35:00,82.07,82.1,81.9,82.02,49100.0,74.3141,74.3413,74.1602,74.2689,49100.0
2014-04-03 09:40:00,82.03,82.22,81.97,82.01,46000.0,74.2779,74.45,74.2236,74.2598,46000.0
2014-04-03 09:45:00,82.01,82.16,81.91,81.92,37400.0,74.2598,74.3956,74.1693,74.1783,37400.0
2014-04-03 09:50:00,81.92,81.97,81.84,81.92,30900.0,74.1783,74.2236,74.1059,74.1783,30900.0
2014-04-03 09:55:00,81.94,82.04,81.92,82.0,70300.0,74.1964,74.287,74.1783,74.2508,70300.0
2014-04-03 10:00:00,82.0,82.16,81.98,82.08,61900.0,74.2508,74.3956,74.2326,74.3232,61900.0
2014-04-03 10:05:00,82.09,82.09,81.7,81.71,63800.0,74.3322,74.3322,73.9791,73.9882,63800.0
2014-04-03 10:10:00,81.71,81.78,81.69,81.71,53900.0,73.9882,74.0515,73.97,73.9882,53900.0
2014-04-03 10:15:00,81.7,81.95,81.67,81.95,56000.0,73.9791,74.2055,73.9519,74.2055,56000.0
2014-04-03 10:20:00,81.95,82.0,81.93,81.98,63900.0,74.2055,74.2508,74.1874,74.2326,63900.0
2014-04-03 10:25:00,81.99,82.04,81.96,82.01,59700.0,74.2417,74.287,74.2145,74.2598,59700.0
2014-04-03 10:30:00,82.0,82.12,82.0,82.04,46400.0,74.2508,74.3594,74.2508,74.287,46400.0
2014-04-03 10:35:00,82.03,82.08,81.99,82.02,47700.0,74.2779,74.3232,74.2417,74.2689,47700.0
2014-04-03 10:40:00,82.02,82.14,82.01,82.09,99000.0,74.2689,74.3775,74.2598,74.3322,99000.0
2014-04-03 10:45:00,82.08,82.16,82.08,82.15,68600.0,74.3232,74.3956,74.3232,74.3866,68600.0
2014-04-03 10:50:00,82.15,82.15,81.95,81.96,49100.0,74.3866,74.3866,74.2055,74.2145,49100.0
2014-04-03 10:55:00,81.96,82.03,81.9,82.03,54100.0,74.2145,74.2779,74.1602,74.2779,54100.0
2014-04-03 11:00:00,82.04,82.06,82.0,82.04,38300.0,74.287,74.3051,74.2508,74.287,38300.0
2014-04-03 11:05:00,82.04,82.1,82.01,82.03,30800.0,74.287,74.3413,74.2598,74.2779,30800.0
2014-04-03 11:10:00,82.03,82.06,81.99,81.99,28500.0,74.2779,74.3051,74.2417,74.2417,28500.0
2014-04-03 11:15:00,81.98,81.99,81.9,81.92,25800.0,74.2326,74.2417,74.1602,74.1783,25800.0
2014-04-03 11:20:00,81.93,81.93,81.83,81.83,48800.0,74.1874,74.1874,74.0968,74.0968,48800.0
2014-04-03 11:25:00,81.84,81.88,81.8,81.8,33300.0,74.1059,74.1421,74.0697,74.0697,33300.0
2014-04-03 11:30:00,81.81,81.82,81.72,81.77,39100.0,74.0787,74.0878,73.9972,74.0425,39100.0
2014-04-03 11:35:00,81.76,81.82,81.74,81.82,22600.0,74.0334,74.0878,74.0153,74.0878,22600.0
2014-04-03 11:40:00,81.81,81.86,81.78,81.79,19200.0,74.0787,74.124,74.0515,74.0606,19200.0
2014-04-03 11:45:00,81.79,81.79,81.69,81.75,27000.0,74.0606,74.0606,73.97,74.0244,27000.0
2014-04-03 11:50:00,81.75,81.77,81.7,81.73,22700.0,74.0244,74.0425,73.9791,74.0063,22700.0
2014-04-03 11:55:00,81.72,81.77,81.7,81.73,29700.0,73.9972,74.0425,73.9791,74.0063,29700.0
2014-04-03 12:00:00,81.72,81.81,81.69,81.8,38400.0,73.9972,74.0787,73.97,74.0697,38400.0
2014-04-03 12:05:00,81.8,81.83,81.72,81.72,29200.0,74.0697,74.0968,73.9972,73.9972,29200.0
2014-04-03 12:10:00,81.73,81.79,81.72,81.74,19900.0,74.0063,74.0606,73.9972,74.0153,19900.0
2014-04-03 12:15:00,81.74,81.74,81.66,81.67,42700.0,74.0153,74.0153,73.9429,73.9519,42700.0
2014-04-03 12:20:00,81.67,81.67,81.6,81.63,54900.0,73.9519,73.9519,73.8886,73.9157,54900.0
2014-04-03 12:25:00,81.62,81.65,81.59,81.6,27700.0,73.9067,73.9338,73.8795,73.8886,27700.0
2014-04-03 12:30:00,81.6,81.6,81.51,81.54,83800.0,73.8886,73.8886,73.8071,73.8342,83800.0
2014-04-03 12:35:00,81.54,81.55,81.51,81.52,41300.0,73.8342,73.8433,73.8071,73.8161,41300.0
2014-04-03 12:40:00,81.53,81.57,81.51,81.52,28600.0,73.8252,73.8614,73.8071,73.8161,28600.0
2014-04-03 12:45:00,81.52,81.55,81.49,81.52,31600.0,73.8161,73.8433,73.789,73.8161,31600.0
2014-04-03 12:50:00,81.52,81.6,81.51,81.58,27100.0,73.8161,73.8886,73.8071,73.8704,27100.0
2014-04-03 12:55:00,81.58,81.62,81.56,81.58,17800.0,73.8704,73.9067,73.8523,73.8704,17800.0
2014-04-03 13:00:00,81.59,81.62,81.53,81.56,27100.0,73.8795,73.9067,73.8252,73.8523,27100.0
2014-04-03 13:05:00,81.55,81.6,81.53,81.59,24100.0,73.8433,73.8886,73.8252,73.8795,24100.0
2014-04-03 13:10:00,81.59,81.66,81.56,81.63,23400.0,73.8795,73.9429,73.8523,73.9157,23400.0
2014-04-03 13:15:00,81.63,81.63,81.57,81.57,23300.0,73.9157,73.9157,73.8614,73.8614,23300.0
2014-04-03 13:20:00,81.57,81.59,81.54,81.58,22400.0,73.8614,73.8795,73.8342,73.8704,22400.0
2014-04-03 13:25:00,81.58,81.64,81.57,81.62,23400.0,73.8704,73.9248,73.8614,73.9067,23400.0
2014-04-03 13:30:00,81.61,81.62,81.55,81.57,65800.0,73.8976,73.9067,73.8433,73.8614,65800.0
2014-04-03 13:35:00,81.57,81.57,81.5,81.54,27700.0,73.8614,73.8614,73.798,73.8342,27700.0
2014-04-03 13:40:00,81.55,81.63,81.55,81.61,20600.0,73.8433,73.9157,73.8433,73.8976,20600.0
2014-04-03 13:45:00,81.62,81.64,81.6,81.62,17500.0,73.9067,73.9248,73.8886,73.9067,17500.0
2014-04-03 13:50:00,81.62,81.64,81.57,81.58,27700.0,73.9067,73.9248,73.8614,73.8704,27700.0
2014-04-03 13:55:00,81.59,81.59,81.45,81.46,45000.0,73.8795,73.8795,73.7527,73.7618,45000.0
2014-04-03 14:00:00,81.46,81.47,81.41,81.42,49000.0,73.7618,73.7708,73.7165,73.7256,49000.0
2014-04-03 14:05:00,81.43,81.48,81.42,81.44,29900.0,73.7346,73.7799,73.7256,73.7437,29900.0
2014-04-03 14:10:00,81.43,81.5,81.41,81.44,33300.0,73.7346,73.798,73.7165,73.7437,33300.0
2014-04-03 14:15:00,81.43,81.43,81.37,81.39,22600.0,73.7346,73.7346,73.6803,73.6984,22600.0
2014-04-03 14:20:00,81.4,81.48,81.4,81.48,21600.0,73.7075,73.7799,73.7075,73.7799,21600.0
2014-04-03 14:25:00,81.48,81.49,81.37,81.4,34400.0,73.7799,73.789,73.6803,73.7075,34400.0
2014-04-03 14:30:00,81.39,81.39,81.3,81.34,42400.0,73.6984,73.6984,73.6169,73.6531,42400.0
2014-04-03 14:35:00,81.34,81.36,81.18,81.19,59900.0,73.6531,73.6712,73.5082,73.5173,59900.0
2014-04-03 14:40:00,81.21,81.26,81.14,81.24,38400.0,73.5354,73.5807,73.472,73.5626,38400.0
2014-04-03 14:45:00,81.24,81.26,81.2,81.24,46000.0,73.5626,73.5807,73.5264,73.5626,46000.0
2014-04-03 14:50:00,81.24,81.38,81.24,81.35,88700.0,73.5626,73.6893,73.5626,73.6622,88700.0
2014-04-03 14:55:00,81.36,81.53,81.36,81.53,96900.0,73.6712,73.8252,73.6712,73.8252,96900.0
2014-04-03 15:00:00,81.52,81.62,81.52,81.57,66800.0,73.8161,73.9067,73.8161,73.8614,66800.0
2014-04-03 15:05:00,81.56,81.65,81.53,81.64,70600.0,73.8523,73.9338,73.8252,73.9248,70600.0
2014-04-03 15:10:00,81.64,81.65,81.57,81.58,77400.0,73.9248,73.9338,73.8614,73.8704,77400.0
2014-04-03 15:15:00,81.58,81.64,81.56,81.64,43500.0,73.8704,73.9248,73.8523,73.9248,43500.0
2014-04-03 15:20:00,81.64,81.66,81.59,81.62,50200.0,73.9248,73.9429,73.8795,73.9067,50200.0
2014-04-03 15:25:00,81.64,81.79,81.64,81.77,69400.0,73.9248,74.0606,73.9248,74.0425,69400.0
2014-04-03 15:30:00,81.77,81.79,81.73,81.77,59000.0,74.0425,74.0606,74.0063,74.0425,59000.0
2014-04-03 15:35:00,81.76,81.8,81.73,81.77,103100.0,74.0334,74.0697,74.0063,74.0425,103100.0
2014-04-03 15:40:00,81.77,81.84,81.77,81.82,85800.0,74.0425,74.1059,74.0425,74.0878,85800.0
2014-04-03 15:45:00,81.82,81.84,81.78,81.8,107800.0,74.0878,74.1059,74.0515,74.0697,107800.0
2014-04-03 15:50:00,81.81,81.85,81.76,81.79,98100.0,74.0787,74.1149,74.0334,74.0606,98100.0
2014-04-03 15:55:00,81.78,81.79,81.7,81.71,267700.0,74.0515,74.0606,73.9791,73.9882,267700.0
2014-04-04 09:30:00,82.32,82.37,82.06,82.13,164800.0,74.5405,74.5858,74.3051,74.3685,164800.0
2014-04-04 09:35:00,82.12,82.23,82.06,82.2,39800.0,74.3594,74.459,74.3051,74.4319,39800.0
2014-04-04 09:40:00,82.17,82.32,82.15,82.25,128700.0,74.4047,74.5405,74.3866,74.4771,128700.0
2014-04-04 09:45:00,82.25,82.31,82.17,82.25,146900.0,74.4771,74.5315,74.4047,74.4771,146900.0
2014-04-04 09:50:00,82.25,82.25,82.15,82.17,95900.0,74.4771,74.4771,74.3866,74.4047,95900.0
2014-04-04 09:55:00,82.18,82.54,82.13,82.53,157100.0,74.4137,74.7397,74.3685,74.7307,157100.0
2014-04-04 10:00:00,82.52,82.66,82.42,82.43,118300.0,74.7216,74.8484,74.6311,74.6401,118300.0
2014-04-04 10:05:00,82.43,82.63,82.4,82.58,102400.0,74.6401,74.8212,74.613,74.7759,102400.0
2014-04-04 10:10:00,82.59,82.64,82.49,82.58,83600.0,74.785,74.8303,74.6944,74.7759,83600.0
2014-04-04 10:15:00,82.58,82.73,82.54,82.69,111100.0,74.7759,74.9118,74.7397,74.8755,111100.0
2014-04-04 10:20:00,82.69,82.84,82.65,82.77,153500.0,74.8755,75.0114,74.8393,74.948,153500.0
2014-04-04 10:25:00,82.77,82.77,82.69,82.75,151300.0,74.948,74.948,74.8755,74.9299,151300.0
2014-04-04 10:30:00,82.76,82.85,82.72,82.72,82900.0,74.9389,75.0204,74.9027,74.9027,82900.0
2014-04-04 10:35:00,82.72,82.78,82.64,82.74,80000.0,74.9027,74.957,74.8303,74.9208,80000.0
2014-04-04 10:40:00,82.73,82.77,82.59,82.59,72200.0,74.9118,74.948,74.785,74.785,72200.0
2014-04-04 10:45:00,82.59,82.64,82.51,82.53,57600.0,74.785,74.8303,74.7126,74.7307,57600.0
2014-04-04 10:50:00,82.54,82.61,82.54,82.56,52800.0,74.7397,74.8031,74.7397,74.7578,52800.0
2014-04-04 10:55:00,82.57,82.59,82.43,82.48,50700.0,74.7669,74.785,74.6401,74.6854,50700.0
2014-04-04 11:00:00,82.47,82.49,82.4,82.44,62500.0,74.6763,74.6944,74.613,74.6492,62500.0
2014-04-04 11:05:00,82.44,82.46,82.25,82.27,135000.0,74.6492,74.6673,74.4771,74.4952,135000.0
2014-04-04 11:10:00,82.27,82.52,82.27,82.38,105800.0,74.4952,74.7216,74.4952,74.5948,105800.0
2014-04-04 11:15:00,82.38,82.4,82.29,82.32,66700.0,74.5948,74.613,74.5133,74.5405,66700.0
2014-04-04 11:20:00,82.31,82.42,82.28,82.4,76500.0,74.5315,74.6311,74.5043,74.613,76500.0
2014-04-04 11:25:00,82.4,82.42,82.32,82.32,48300.0,74.613,74.6311,74.5405,74.5405,48300.0
2014-04-04 11:30:00,82.31,82.45,82.3,82.39,81100.0,74.5315,74.6582,74.5224,74.6039,81100.0
2014-04-04 11:35:00,82.39,82.4,82.28,82.34,55100.0,74.6039,74.613,74.5043,74.5586,55100.0
2014-04-04 11:40:00,82.32,82.38,82.28,82.37,48200.0,74.5405,74.5948,74.5043,74.5858,48200.0
2014-04-04 11:45:00,82.37,82.37,82.17,82.17,146000.0,74.5858,74.5858,74.4047,74.4047,146000.0
2014-04-04 11:50:00,82.17,82.21,82.03,82.08,131200.0,74.4047,74.4409,74.2779,74.3232,131200.0
2014-04-04 11:55:00,82.09,82.14,82.04,82.11,84600.0,74.3322,74.3775,74.287,74.3504,84600.0
2014-04-04 12:00:00,82.11,82.11,81.9,81.91,127000.0,74.3504,74.3504,74.1602,74.1693,127000.0
2014-04-04 12:05:00,81.9,81.91,81.81,81.84,130300.0,74.1602,74.1693,74.0787,74.1059,130300.0
2014-04-04 12:10:00,81.85,81.86,81.78,81.81,90700.0,74.1149,74.124,74.0515,74.0787,90700.0
2014-04-04 12:15:00,81.81,81.92,81.79,81.87,76600.0,74.0787,74.1783,74.0606,74.133,76600.0
2014-04-04 12:20:00,81.87,81.87,81.79,81.8,79400.0,74.133,74.133,74.0606,74.0697,79400.0
2014-04-04 12:25:00,81.79,81.8,81.67,81.68,72700.0,74.0606,74.0697,73.9519,73.961,72700.0
2014-04-04 12:30:00,81.66,81.72,81.57,81.57,55100.0,73.9429,73.9972,73.8614,73.8614,55100.0
2014-04-04 12:35:00,81.55,81.57,81.48,81.52,83500.0,73.8433,73.8614,73.7799,73.8161,83500.0
2014-04-04 12:40:00,81.52,81.53,81.32,81.32,75300.0,73.8161,73.8252,73.635,73.635,75300.0
2014-04-04 12:45:00,81.31,81.32,81.23,81.28,64400.0,73.626,73.635,73.5535,73.5988,64400.0
2014-04-04 12:50:00,81.27,81.28,81.07,81.07,109500.0,73.5897,73.5988,73.4086,73.4086,109500.0
2014-04-04 12:55:00,81.07,81.1,80.92,81.07,246200.0,73.4086,73.4358,73.2728,73.4086,246200.0
2014-04-04 13:00:00,81.06,81.09,80.91,81.0,109000.0,73.3996,73.4268,73.2638,73.3453,109000.0
2014-04-04 13:05:00,80.97,81.11,80.97,81.11,83900.0,73.3181,73.4449,73.3181,73.4449,83900.0
2014-04-04 13:10:00,81.1,81.26,81.07,81.21,61200.0,73.4358,73.5807,73.4086,73.5354,61200.0
2014-04-04 13:15:00,81.2,81.43,81.19,81.4,41100.0,73.5264,73.7346,73.5173,73.7075,41100.0
2014-04-04 13:20:00,81.4,81.41,81.19,81.26,37600.0,73.7075,73.7165,73.5173,73.5807,37600.0
2014-04-04 13:25:00,81.26,81.29,81.15,81.16,41700.0,73.5807,73.6079,73.4811,73.4901,41700.0
2014-04-04 13:30:00,81.15,81.17,81.09,81.11,45400.0,73.4811,73.4992,73.4268,73.4449,45400.0
2014-04-04 13:35:00,81.12,81.2,81.11,81.12,59200.0,73.4539,73.5264,73.4449,73.4539,59200.0
2014-04-04 13:40:00,81.11,81.13,81.0,81.07,55200.0,73.4449,73.463,73.3453,73.4086,55200.0
2014-04-04 13:45:00,81.07,81.12,81.0,81.0,34500.0,73.4086,73.4539,73.3453,73.3453,34500.0
2014-04-04 13:50:00,80.99,81.08,80.97,81.01,52900.0,73.3362,73.4177,73.3181,73.3543,52900.0
2014-04-04 13:55:00,81.0,81.01,80.89,80.97,59800.0,73.3453,73.3543,73.2457,73.3181,59800.0
2014-04-04 14:00:00,80.97,81.06,80.9,80.93,55900.0,73.3181,73.3996,73.2547,73.2819,55900.0
2014-04-04 14:05:00,80.94,80.97,80.87,80.94,73800.0,73.2909,73.3181,73.2275,73.2909,73800.0
2014-04-04 14:10:00,80.94,81.04,80.92,81.0,52800.0,73.2909,73.3815,73.2728,73.3453,52800.0
2014-04-04 14:15:00,81.01,81.05,80.94,80.98,69400.0,73.3543,73.3905,73.2909,73.3271,69400.0
2014-04-04 14:20:00,80.98,81.0,80.81,80.9,108100.0,73.3271,73.3453,73.1732,73.2547,108100.0
2014-04-04 14:25:00,80.89,80.94,80.85,80.85,48500.0,73.2457,73.2909,73.2094,73.2094,48500.0
2014-04-04 14:30:00,80.85,80.88,80.73,80.73,64400.0,73.2094,73.2366,73.1008,73.1008,64400.0
2014-04-04 14:35:00,80.74,80.76,80.61,80.68,111100.0,73.1098,73.1279,72.9921,73.0555,111100.0
2014-04-04 14:40:00,80.68,80.73,80.6,80.62,75500.0,73.0555,73.1008,72.9831,73.0012,75500.0
2014-04-04 14:45:00,80.64,80.64,80.53,80.57,83000.0,73.0193,73.0193,72.9197,72.9559,83000.0
2014-04-04 14:50:00,80.57,80.62,80.56,80.6,90100.0,72.9559,73.0012,72.9468,72.9831,90100.0
2014-04-04 14:55:00,80.61,80.73,80.6,80.72,89700.0,72.9921,73.1008,72.9831,73.0917,89700.0
2014-04-04 15:00:00,80.72,80.72,80.51,80.52,126000.0,73.0917,73.0917,72.9016,72.9106,126000.0
2014-04-04 15:05:00,80.52,80.53,80.41,80.51,97800.0,72.9106,72.9197,72.811,72.9016,97800.0
2014-04-04 15:10:00,80.51,80.64,80.5,80.61,97000.0,72.9016,73.0193,72.8925,72.9921,97000.0
2014-04-04 15:15:00,80.61,80.73,80.56,80.71,90400.0,72.9921,73.1008,72.9468,73.0827,90400.0
2014-04-04 15:20:00,80.71,80.75,80.65,80.69,158000.0,73.0827,73.1189,73.0283,73.0646,158000.0
2014-04-04 15:25:00,80.69,80.82,80.67,80.72,70100.0,73.0646,73.1823,73.0464,73.0917,70100.0
2014-04-04 15:30:00,80.72,80.73,80.55,80.59,95800.0,73.0917,73.1008,72.9378,72.974,95800.0
2014-04-04 15:35:00,80.59,80.59,80.5,80.53,117300.0,72.974,72.974,72.8925,72.9197,117300.0
2014-04-04 15:40:00,80.53,80.59,80.44,80.46,134300.0,72.9197,72.974,72.8382,72.8563,134300.0
2014-04-04 15:45:00,80.46,80.65,80.43,80.64,223200.0,72.8563,73.0283,72.8291,73.0193,223200.0
2014-04-04 15:50:00,80.64,80.64,80.47,80.54,235800.0,73.0193,73.0193,72.8653,72.9287,235800.0
2014-04-04 15:55:00,80.54,80.56,80.4,80.43,433700.0,72.9287,72.9468,72.802,72.8291,433700.0
2014-04-07 09:30:00,80.42,80.74,80.36,80.54,190500.0,72.8201,73.1098,72.7657,72.9287,190500.0
2014-04-07 09:35:00,80.58,80.61,80.2,80.25,136300.0,72.9649,72.9921,72.6209,72.6661,136300.0
2014-04-07 09:40:00,80.26,80.31,80.08,80.09,111600.0,72.6752,72.7205,72.5122,72.5213,111600.0
2014-04-07 09:45:00,80.09,80.29,80.09,80.25,152400.0,72.5213,72.7024,72.5213,72.6661,152400.0
2014-04-07 09:50:00,80.25,80.31,80.21,80.28,88700.0,72.6661,72.7205,72.6299,72.6933,88700.0
2014-04-07 09:55:00,80.29,80.61,80.29,80.61,93700.0,72.7024,72.9921,72.7024,72.9921,93700.0
2014-04-07 10:00:00,80.6,80.64,80.4,80.41,117800.0,72.9831,73.0193,72.802,72.811,117800.0
2014-04-07 10:05:00,80.41,80.58,80.33,80.58,74400.0,72.811,72.9649,72.7386,72.9649,74400.0
2014-04-07 10:10:00,80.58,80.8,80.58,80.72,79600.0,72.9649,73.1642,72.9649,73.0917,79600.0
2014-04-07 10:15:00,80.73,80.74,80.56,80.66,64300.0,73.1008,73.1098,72.9468,73.0374,64300.0
2014-04-07 10:20:00,80.66,80.66,80.53,80.6,37900.0,73.0374,73.0374,72.9197,72.9831,37900.0
2014-04-07 10:25:00,80.6,80.7,80.46,80.46,60500.0,72.9831,73.0736,72.8563,72.8563,60500.0
2014-04-07 10:30:00,80.46,80.6,80.31,80.58,68300.0,72.8563,72.9831,72.7205,72.9649,68300.0
2014-04-07 10:35:00,80.57,80.61,80.31,80.33,63800.0,72.9559,72.9921,72.7205,72.7386,63800.0
2014-04-07 10:40:00,80.33,80.43,80.23,80.42,61200.0,72.7386,72.8291,72.648,72.8201,61200.0
2014-04-07 10:45:00,80.41,80.41,80.28,80.32,60100.0,72.811,72.811,72.6933,72.7295,60100.0
2014-04-07 10:50:00,80.33,80.33,80.11,80.11,63200.0,72.7386,72.7386,72.5394,72.5394,63200.0
2014-04-07 10:55:00,80.11,80.26,80.09,80.25,59700.0,72.5394,72.6752,72.5213,72.6661,59700.0
2014-04-07 11:00:00,80.25,80.41,80.18,80.34,82800.0,72.6661,72.811,72.6027,72.7476,82800.0
2014-04-07 11:05:00,80.33,80.34,80.09,80.15,52100.0,72.7386,72.7476,72.5213,72.5756,52100.0
2014-04-07 11:10:00,80.15,80.24,80.14,80.19,54100.0,72.5756,72.6571,72.5665,72.6118,54100.0
2014-04-07 11:15:00,80.19,80.24,80.15,80.19,64000.0,72.6118,72.6571,72.5756,72.6118,64000.0
2014-04-07 11:20:00,80.19,80.2,80.03,80.15,66000.0,72.6118,72.6209,72.4669,72.5756,66000.0
2014-04-07 11:25:00,80.14,80.16,80.09,80.1,63100.0,72.5665,72.5846,72.5213,72.5303,63100.0
2014-04-07 11:30:00,80.1,80.17,80.04,80.13,65100.0,72.5303,72.5937,72.476,72.5575,65100.0
2014-04-07 11:35:00,80.13,80.17,80.09,80.15,53400.0,72.5575,72.5937,72.5213,72.5756,53400.0
2014-04-07 11:40:00,80.16,80.16,80.05,80.08,51100.0,72.5846,72.5846,72.485,72.5122,51100.0
2014-04-07 11:45:00,80.08,80.1,80.02,80.04,34100.0,72.5122,72.5303,72.4579,72.476,34100.0
2014-04-07 11:50:00,80.04,80.04,79.89,79.89,88900.0,72.476,72.476,72.3402,72.3402,88900.0
2014-04-07 11:55:00,79.89,79.89,79.81,79.83,75600.0,72.3402,72.3402,72.2677,72.2858,75600.0
2014-04-07 12:00:00,79.82,79.85,79.78,79.81,58300.0,72.2768,72.3039,72.2406,72.2677,58300.0
2014-04-07 12:05:00,79.81,79.81,79.73,79.74,64000.0,72.2677,72.2677,72.1953,72.2043,64000.0
2014-04-07 12:10:00,79.75,79.75,79.51,79.54,108900.0,72.2134,72.2134,71.9961,72.0232,108900.0
2014-04-07 12:15:00,79.53,79.58,79.36,79.36,110900.0,72.0142,72.0595,71.8602,71.8602,110900.0
2014-04-07 12:20:00,79.34,79.36,79.27,79.3,124600.0,71.8421,71.8602,71.7787,71.8059,124600.0
2014-04-07 12:25:00,79.3,79.36,79.27,79.27,106500.0,71.8059,71.8602,71.7787,71.7787,106500.0
2014-04-07 12:30:00,79.28,79.42,79.2,79.42,101900.0,71.7878,71.9146,71.7154,71.9146,101900.0
2014-04-07 12:35:00,79.42,79.57,79.37,79.51,81500.0,71.9146,72.0504,71.8693,71.9961,81500.0
2014-04-07 12:40:00,79.52,79.62,79.5,79.53,78000.0,72.0051,72.0957,71.987,72.0142,78000.0
2014-04-07 12:45:00,79.53,79.6,79.38,79.39,108600.0,72.0142,72.0776,71.8784,71.8874,108600.0
2014-04-07 12:50:00,79.39,79.44,79.34,79.44,55300.0,71.8874,71.9327,71.8421,71.9327,55300.0
2014-04-07 12:55:00,79.45,79.51,79.43,79.5,55400.0,71.9417,71.9961,71.9236,71.987,55400.0
2014-04-07 13:00:00,79.49,79.49,79.41,79.44,55700.0,71.978,71.978,71.9055,71.9327,55700.0
2014-04-07 13:05:00,79.43,79.44,79.12,79.13,98700.0,71.9236,71.9327,71.6429,71.652,98700.0
2014-04-07 13:10:00,79.13,79.2,79.05,79.19,96500.0,71.652,71.7154,71.5795,71.7063,96500.0
2014-04-07 13:15:00,79.19,79.22,79.11,79.14,54000.0,71.7063,71.7335,71.6339,71.661,54000.0
2014-04-07 13:20:00,79.14,79.22,79.09,79.18,103800.0,71.661,71.7335,71.6158,71.6973,103800.0
2014-04-07 13:25:00,79.17,79.17,78.99,79.01,90600.0,71.6882,71.6882,71.5252,71.5433,90600.0
2014-04-07 13:30:00,79.01,79.03,78.84,78.86,116600.0,71.5433,71.5614,71.3894,71.4075,116600.0
2014-04-07 13:35:00,78.87,78.91,78.7,78.7,114300.0,71.4165,71.4528,71.2626,71.2626,114300.0
2014-04-07 13:40:00,78.72,78.89,78.67,78.83,111000.0,71.2807,71.4347,71.2354,71.3803,111000.0
2014-04-07 13:45:00,78.84,78.94,78.83,78.93,99800.0,71.3894,71.4799,71.3803,71.4709,99800.0
2014-04-07 13:50:00,78.93,79.01,78.9,78.91,78000.0,71.4709,71.5433,71.4437,71.4528,78000.0
2014-04-07 13:55:00,78.91,78.96,78.82,78.85,68600.0,71.4528,71.498,71.3713,71.3984,68600.0
2014-04-07 14:00:00,78.84,78.93,78.82,78.92,126900.0,71.3894,71.4709,71.3713,71.4618,126900.0
2014-04-07 14:05:00,78.92,78.92,78.85,78.88,140800.0,71.4618,71.4618,71.3984,71.4256,140800.0
2014-04-07 14:10:00,78.88,78.88,78.74,78.75,74100.0,71.4256,71.4256,71.2988,71.3079,74100.0
2014-04-07 14:15:00,78.75,78.76,78.71,78.72,99900.0,71.3079,71.3169,71.2717,71.2807,99900.0
2014-04-07 14:20:00,78.71,78.72,78.57,78.58,124800.0,71.2717,71.2807,71.1449,71.154,124800.0
2014-04-07 14:25:00,78.58,78.66,78.56,78.66,135700.0,71.154,71.2264,71.1358,71.2264,135700.0
2014-04-07 14:30:00,78.66,78.66,78.62,78.66,95900.0,71.2264,71.2264,71.1902,71.2264,95900.0
2014-04-07 14:35:00,78.66,78.87,78.65,78.86,188200.0,71.2264,71.4165,71.2173,71.4075,188200.0
2014-04-07 14:40:00,78.87,79.14,78.83,79.14,127700.0,71.4165,71.661,71.3803,71.661,127700.0
2014-04-07 14:45:00,79.14,79.15,79.04,79.14,102200.0,71.661,71.6701,71.5705,71.661,102200.0
2014-04-07 14:50:00,79.14,79.32,79.14,79.27,98800.0,71.661,71.824,71.661,71.7787,98800.0
2014-04-07 14:55:00,79.27,79.41,79.27,79.3,103600.0,71.7787,71.9055,71.7787,71.8059,103600.0
2014-04-07 15:00:00,79.31,79.36,79.27,79.27,87800.0,71.815,71.8602,71.7787,71.7787,87800.0
2014-04-07 15:05:00,79.26,79.28,79.2,79.28,85700.0,71.7697,71.7878,71.7154,71.7878,85700.0
2014-04-07 15:10:00,79.29,79.39,79.23,79.38,118500.0,71.7969,71.8874,71.7425,71.8784,118500.0
2014-04-07 15:15:00,79.39,79.46,79.38,79.46,98800.0,71.8874,71.9508,71.8784,71.9508,98800.0
2014-04-07 15:20:00,79.46,79.46,79.35,79.39,111200.0,71.9508,71.9508,71.8512,71.8874,111200.0
2014-04-07 15:25:00,79.4,79.52,79.4,79.48,178900.0,71.8965,72.0051,71.8965,71.9689,178900.0
2014-04-07 15:30:00,79.48,79.48,79.32,79.34,108200.0,71.9689,71.9689,71.824,71.8421,108200.0
2014-04-07 15:35:00,79.34,79.36,79.31,79.31,118500.0,71.8421,71.8602,71.815,71.815,118500.0
2014-04-07 15:40:00,79.32,79.33,79.23,79.25,126700.0,71.824,71.8331,71.7425,71.7606,126700.0
2014-04-07 15:45:00,79.24,79.28,79.19,79.22,200800.0,71.7516,71.7878,71.7063,71.7335,200800.0
2014-04-07 15:50:00,79.22,79.23,79.06,79.07,321900.0,71.7335,71.7425,71.5886,71.5976,321900.0
2014-04-07 15:55:00,79.07,79.18,79.05,79.15,493300.0,71.5976,71.6973,71.5795,71.6701,493300.0
2014-04-08 09:30:00,79.27,79.27,78.12,78.7,340300.0,71.7787,71.7787,70.7374,71.2626,340300.0
2014-04-08 09:35:00,78.69,79.0,78.65,78.88,164000.0,71.2536,71.5343,71.2173,71.4256,164000.0
2014-04-08 09:40:00,78.87,79.08,78.87,79.03,167600.0,71.4165,71.6067,71.4165,71.5614,167600.0
2014-04-08 09:45:00,79.02,79.04,78.81,78.81,92000.0,71.5524,71.5705,71.3622,71.3622,92000.0
2014-04-08 09:50:00,78.8,78.8,78.35,78.44,135300.0,71.3532,71.3532,70.9457,71.0272,135300.0
2014-04-08 09:55:00,78.44,78.64,78.3,78.31,119900.0,71.0272,71.2083,70.9004,70.9095,119900.0
2014-04-08 10:00:00,78.31,78.54,78.29,78.37,203400.0,70.9095,71.1177,70.8914,70.9638,203400.0
2014-04-08 10:05:00,78.36,78.53,78.35,78.51,86500.0,70.9547,71.1087,70.9457,71.0906,86500.0
2014-04-08 10:10:00,78.5,78.55,78.38,78.48,76100.0,71.0815,71.1268,70.9729,71.0634,76100.0
2014-04-08 10:15:00,78.48,78.56,78.39,78.42,55900.0,71.0634,71.1358,70.9819,71.0091,55900.0
2014-04-08 10:20:00,78.44,78.44,78.22,78.26,69500.0,71.0272,71.0272,70.828,70.8642,69500.0
2014-04-08 10:25:00,78.27,78.48,78.23,78.41,123500.0,70.8732,71.0634,70.837,71.0,123500.0
2014-04-08 10:30:00,78.42,78.68,78.36,78.64,63900.0,71.0091,71.2445,70.9547,71.2083,63900.0
2014-04-08 10:35:00,78.62,78.68,78.61,78.65,97400.0,71.1902,71.2445,71.1811,71.2173,97400.0
2014-04-08 10:40:00,78.66,78.91,78.64,78.89,100400.0,71.2264,71.4528,71.2083,71.4347,100400.0
2014-04-08 10:45:00,78.89,78.9,78.67,78.68,62500.0,71.4347,71.4437,71.2354,71.2445,62500.0
2014-04-08 10:50:00,78.67,78.9,78.67,78.8,83400.0,71.2354,71.4437,71.2354,71.3532,83400.0
2014-04-08 10:55:00,78.81,78.83,78.73,78.77,91600.0,71.3622,71.3803,71.2898,71.326,91600.0
2014-04-08 11:00:00,78.77,78.96,78.77,78.95,48600.0,71.326,71.498,71.326,71.489,48600.0
2014-04-08 11:05:00,78.95,79.1,78.93,79.03,51000.0,71.489,71.6248,71.4709,71.5614,51000.0
2014-04-08 11:10:00,79.04,79.08,78.96,79.07,57600.0,71.5705,71.6067,71.498,71.5976,57600.0
2014-04-08 11:15:00,79.08,79.17,79.08,79.13,98000.0,71.6067,71.6882,71.6067,71.652,98000.0
2014-04-08 11:20:00,79.12,79.2,79.09,79.18,47500.0,71.6429,71.7154,71.6158,71.6973,47500.0
2014-04-08 11:25:00,79.17,79.17,79.0,79.02,58500.0,71.6882,71.6882,71.5343,71.5524,58500.0
2014-04-08 11:30:00,79.01,79.06,79.0,79.01,62000.0,71.5433,71.5886,71.5343,71.5433,62000.0
2014-04-08 11:35:00,79.0,79.01,78.83,78.89,128400.0,71.5343,71.5433,71.3803,71.4347,128400.0
2014-04-08 11:40:00,78.89,78.93,78.86,78.89,66000.0,71.4347,71.4709,71.4075,71.4347,66000.0
2014-04-08 11:45:00,78.89,78.91,78.63,78.67,84100.0,71.4347,71.4528,71.1992,71.2354,84100.0
2014-04-08 11:50:00,78.68,78.8,78.66,78.8,66300.0,71.2445,71.3532,71.2264,71.3532,66300.0
2014-04-08 11:55:00,78.81,78.92,78.79,78.9,55700.0,71.3622,71.4618,71.3441,71.4437,55700.0
2014-04-08 12:00:00,78.9,78.91,78.79,78.82,36300.0,71.4437,71.4528,71.3441,71.3713,36300.0
2014-04-08 12:05:00,78.83,78.95,78.82,78.94,67800.0,71.3803,71.489,71.3713,71.4799,67800.0
2014-04-08 12:10:00,78.94,78.95,78.81,78.91,47200.0,71.4799,71.489,71.3622,71.4528,47200.0
2014-04-08 12:15:00,78.93,78.93,78.83,78.89,32500.0,71.4709,71.4709,71.3803,71.4347,32500.0
2014-04-08 12:20:00,78.88,78.9,78.79,78.84,40900.0,71.4256,71.4437,71.3441,71.3894,40900.0
2014-04-08 12:25:00,78.84,78.88,78.76,78.86,49300.0,71.3894,71.4256,71.3169,71.4075,49300.0
2014-04-08 12:30:00,78.88,78.92,78.86,78.91,32700.0,71.4256,71.4618,71.4075,71.4528,32700.0
2014-04-08 12:35:00,78.91,78.94,78.88,78.9,35200.0,71.4528,71.4799,71.4256,71.4437,35200.0
2014-04-08 12:40:00,78.9,78.9,78.78,78.87,51900.0,71.4437,71.4437,71.3351,71.4165,51900.0
2014-04-08 12:45:00,78.88,78.9,78.84,78.89,38200.0,71.4256,71.4437,71.3894,71.4347,38200.0
2014-04-08 12:50:00,78.89,78.89,78.78,78.86,27700.0,71.4347,71.4347,71.3351,71.4075,27700.0
2014-04-08 12:55:00,78.85,78.85,78.79,78.81,27300.0,71.3984,71.3984,71.3441,71.3622,27300.0
2014-04-08 13:00:00,78.82,78.89,78.8,78.88,46500.0,71.3713,71.4347,71.3532,71.4256,46500.0
2014-04-08 13:05:00,78.88,78.89,78.85,78.86,29000.0,71.4256,71.4347,71.3984,71.4075,29000.0
2014-04-08 13:10:00,78.88,78.91,78.84,78.9,61200.0,71.4256,71.4528,71.3894,71.4437,61200.0
2014-04-08 13:15:00,78.88,79.03,78.88,79.01,54100.0,71.4256,71.5614,71.4256,71.5433,54100.0
2014-04-08 13:20:00,79.01,79.06,78.98,79.01,68900.0,71.5433,71.5886,71.5162,71.5433,68900.0
2014-04-08 13:25:00,79.02,79.09,79.0,79.02,54900.0,71.5524,71.6158,71.5343,71.5524,54900.0
2014-04-08 13:30:00,79.03,79.05,78.96,79.0,27000.0,71.5614,71.5795,71.498,71.5343,27000.0
2014-04-08 13:35:00,79.0,79.04,79.0,79.01,46300.0,71.5343,71.5705,71.5343,71.5433,46300.0
2014-04-08 13:40:00,79.01,79.07,79.0,79.05,52500.0,71.5433,71.5976,71.5343,71.5795,52500.0
2014-04-08 13:45:00,79.04,79.09,78.97,78.97,57300.0,71.5705,71.6158,71.5071,71.5071,57300.0
2014-04-08 13:50:00,78.97,79.06,78.95,79.04,24400.0,71.5071,71.5886,71.489,71.5705,24400.0
2014-04-08 13:55:00,79.04,79.17,79.04,79.16,35300.0,71.5705,71.6882,71.5705,71.6791,35300.0
2014-04-08 14:00:00,79.16,79.18,79.12,79.13,38500.0,71.6791,71.6973,71.6429,71.652,38500.0
2014-04-08 14:05:00,79.12,79.14,79.04,79.13,131200.0,71.6429,71.661,71.5705,71.652,131200.0
2014-04-08 14:10:00,79.13,79.25,79.11,79.19,83100.0,71.652,71.7606,71.6339,71.7063,83100.0
2014-04-08 14:15:00,79.18,79.2,79.05,79.08,45300.0,71.6973,71.7154,71.5795,71.6067,45300.0
2014-04-08 14:20:00,79.09,79.13,79.0,79.0,64500.0,71.6158,71.652,71.5343,71.5343,64500.0
2014-04-08 14:25:00,79.0,79.04,78.95,79.01,62100.0,71.5343,71.5705,71.489,71.5433,62100.0
2014-04-08 14:30:00,79.02,79.12,79.01,79.06,34400.0,71.5524,71.6429,71.5433,71.5886,34400.0
2014-04-08 14:35:00,79.06,79.06,78.92,78.99,35500.0,71.5886,71.5886,71.4618,71.5252,35500.0
2014-04-08 14:40:00,79.0,79.05,78.89,78.89,58900.0,71.5343,71.5795,71.4347,71.4347,58900.0
2014-04-08 14:45:00,78.89,79.12,78.89,79.07,65300.0,71.4347,71.6429,71.4347,71.5976,65300.0
2014-04-08 14:50:00,79.09,79.2,79.08,79.16,47900.0,71.6158,71.7154,71.6067,71.6791,47900.0
2014-04-08 14:55:00,79.16,79.28,79.16,79.28,57200.0,71.6791,71.7878,71.6791,71.7878,57200.0
2014-04-08 15:00:00,79.27,79.28,79.15,79.17,63400.0,71.7787,71.7878,71.6701,71.6882,63400.0
2014-04-08 15:05:00,79.18,79.27,79.18,79.25,47100.0,71.6973,71.7787,71.6973,71.7606,47100.0
2014-04-08 15:10:00,79.24,79.29,79.16,79.25,104000.0,71.7516,71.7969,71.6791,71.7606,104000.0
2014-04-08 15:15:00,79.26,79.39,79.24,79.37,91000.0,71.7697,71.8874,71.7516,71.8693,91000.0
2014-04-08 15:20:00,79.37,79.41,79.31,79.38,65900.0,71.8693,71.9055,71.815,71.8784,65900.0
2014-04-08 15:25:00,79.39,79.47,79.38,79.47,73400.0,71.8874,71.9598,71.8784,71.9598,73400.0
2014-04-08 15:30:00,79.46,79.57,79.46,79.57,131300.0,71.9508,72.0504,71.9508,72.0504,131300.0
2014-04-08 15:35:00,79.56,79.64,79.56,79.62,116200.0,72.0413,72.1138,72.0413,72.0957,116200.0
2014-04-08 15:40:00,79.61,79.65,79.57,79.57,94400.0,72.0866,72.1228,72.0504,72.0504,94400.0
2014-04-08 15:45:00,79.57,79.58,79.53,79.55,129200.0,72.0504,72.0595,72.0142,72.0323,129200.0
2014-04-08 15:50:00,79.55,79.55,79.45,79.49,140400.0,72.0323,72.0323,71.9417,71.978,140400.0
2014-04-08 15:55:00,79.48,79.63,79.48,79.56,313200.0,71.9689,72.1047,71.9689,72.0413,313200.0
2014-04-09 09:30:00,79.97,80.04,79.74,80.02,261900.0,72.4126,72.476,72.2043,72.4579,261900.0
2014-04-09 09:35:00,80.03,80.32,80.02,80.05,139400.0,72.4669,72.7295,72.4579,72.485,139400.0
2014-04-09 09:40:00,80.05,80.14,79.8,79.8,207600.0,72.485,72.5665,72.2587,72.2587,207600.0
2014-04-09 09:45:00,79.8,80.0,79.79,79.91,122200.0,72.2587,72.4398,72.2496,72.3583,122200.0
2014-04-09 09:50:00,79.9,79.98,79.76,79.97,228800.0,72.3492,72.4216,72.2224,72.4126,228800.0
2014-04-09 09:55:00,79.97,80.02,79.92,79.96,151200.0,72.4126,72.4579,72.3673,72.4035,151200.0
2014-04-09 10:00:00,79.95,79.97,79.83,79.87,132300.0,72.3945,72.4126,72.2858,72.322,132300.0
2014-04-09 10:05:00,79.86,79.87,79.76,79.78,132900.0,72.313,72.322,72.2224,72.2406,132900.0
2014-04-09 10:10:00,79.8,79.8,79.52,79.56,92300.0,72.2587,72.2587,72.0051,72.0413,92300.0
2014-04-09 10:15:00,79.56,79.9,79.55,79.85,67200.0,72.0413,72.3492,72.0323,72.3039,67200.0
2014-04-09 10:20:00,79.86,79.98,79.86,79.91,87400.0,72.313,72.4216,72.313,72.3583,87400.0
2014-04-09 10:25:00,79.91,79.93,79.72,79.72,76700.0,72.3583,72.3764,72.1862,72.1862,76700.0
2014-04-09 10:30:00,79.75,79.83,79.67,79.67,108800.0,72.2134,72.2858,72.1409,72.1409,108800.0
2014-04-09 10:35:00,79.68,79.71,79.58,79.59,59600.0,72.15,72.1772,72.0595,72.0685,59600.0
2014-04-09 10:40:00,79.59,79.59,79.48,79.48,79500.0,72.0685,72.0685,71.9689,71.9689,79500.0
2014-04-09 10:45:00,79.49,79.49,79.26,79.39,124900.0,71.978,71.978,71.7697,71.8874,124900.0
2014-04-09 10:50:00,79.39,79.46,79.33,79.34,80600.0,71.8874,71.9508,71.8331,71.8421,80600.0
2014-04-09 10:55:00,79.34,79.44,79.34,79.43,44800.0,71.8421,71.9327,71.8421,71.9236,44800.0
2014-04-09 11:00:00,79.44,79.6,79.44,79.58,62200.0,71.9327,72.0776,71.9327,72.0595,62200.0
2014-04-09 11:05:00,79.59,79.64,79.58,79.63,29400.0,72.0685,72.1138,72.0595,72.1047,29400.0
2014-04-09 11:10:00,79.63,79.72,79.62,79.7,67800.0,72.1047,72.1862,72.0957,72.1681,67800.0
2014-04-09 11:15:00,79.7,79.83,79.7,79.8,69100.0,72.1681,72.2858,72.1681,72.2587,69100.0
2014-04-09 11:20:00,79.8,79.8,79.73,79.75,46700.0,72.2587,72.2587,72.1953,72.2134,46700.0
2014-04-09 11:25:00,79.74,79.76,79.7,79.74,32800.0,72.2043,72.2224,72.1681,72.2043,32800.0
2014-04-09 11:30:00,79.74,79.82,79.7,79.82,50200.0,72.2043,72.2768,72.1681,72.2768,50200.0
2014-04-09 11:35:00,79.81,79.83,79.77,79.79,50400.0,72.2677,72.2858,72.2315,72.2496,50400.0
2014-04-09 11:40:00,79.8,79.83,79.77,79.82,44000.0,72.2587,72.2858,72.2315,72.2768,44000.0
2014-04-09 11:45:00,79.81,79.92,79.8,79.91,40000.0,72.2677,72.3673,72.2587,72.3583,40000.0
2014-04-09 11:50:00,79.9,79.95,79.9,79.9,32700.0,72.3492,72.3945,72.3492,72.3492,32700.0
2014-04-09 11:55:00,79.9,79.93,79.84,79.85,28400.0,72.3492,72.3764,72.2949,72.3039,28400.0
2014-04-09 12:00:00,79.85,80.04,79.84,80.03,71400.0,72.3039,72.476,72.2949,72.4669,71400.0
2014-04-09 12:05:00,80.03,80.06,79.93,79.94,41700.0,72.4669,72.4941,72.3764,72.3854,41700.0
2014-04-09 12:10:00,79.94,79.98,79.93,79.98,44000.0,72.3854,72.4216,72.3764,72.4216,44000.0
2014-04-09 12:15:00,79.98,80.0,79.86,79.89,37300.0,72.4216,72.4398,72.313,72.3402,37300.0
2014-04-09 12:20:00,79.9,79.97,79.9,79.97,27900.0,72.3492,72.4126,72.3492,72.4126,27900.0
2014-04-09 12:25:00,79.96,80.1,79.96,80.09,76900.0,72.4035,72.5303,72.4035,72.5213,76900.0
2014-04-09 12:30:00,80.09,80.11,80.06,80.09,51300.0,72.5213,72.5394,72.4941,72.5213,51300.0
2014-04-09 12:35:00,80.1,80.1,80.07,80.09,30300.0,72.5303,72.5303,72.5031,72.5213,30300.0
2014-04-09 12:40:00,80.09,80.09,80.01,80.02,42600.0,72.5213,72.5213,72.4488,72.4579,42600.0
2014-04-09 12:45:00,80.02,80.08,80.01,80.04,50400.0,72.4579,72.5122,72.4488,72.476,50400.0
2014-04-09 12:50:00,80.04,80.05,79.89,79.89,38300.0,72.476,72.485,72.3402,72.3402,38300.0
2014-04-09 12:55:00,79.9,79.94,79.87,79.94,76600.0,72.3492,72.3854,72.322,72.3854,76600.0
2014-04-09 13:00:00,79.94,80.01,79.94,79.97,33200.0,72.3854,72.4488,72.3854,72.4126,33200.0
2014-04-09 13:05:00,79.96,80.01,79.93,79.93,27400.0,72.4035,72.4488,72.3764,72.3764,27400.0
2014-04-09 13:10:00,79.94,79.94,79.83,79.83,46600.0,72.3854,72.3854,72.2858,72.2858,46600.0
2014-04-09 13:15:00,79.84,79.91,79.8,79.87,62600.0,72.2949,72.3583,72.2587,72.322,62600.0
2014-04-09 13:20:00,79.88,79.92,79.86,79.89,45800.0,72.3311,72.3673,72.313,72.3402,45800.0
2014-04-09 13:25:00,79.89,79.91,79.86,79.89,15000.0,72.3402,72.3583,72.313,72.3402,15000.0
2014-04-09 13:30:00,79.89,79.89,79.79,79.84,37400.0,72.3402,72.3402,72.2496,72.2949,37400.0
2014-04-09 13:35:00,79.83,79.87,79.81,79.87,22600.0,72.2858,72.322,72.2677,72.322,22600.0
2014-04-09 13:40:00,79.86,79.91,79.81,79.91,29900.0,72.313,72.3583,72.2677,72.3583,29900.0
2014-04-09 13:45:00,79.91,79.92,79.84,79.85,23300.0,72.3583,72.3673,72.2949,72.3039,23300.0
2014-04-09 13:50:00,79.85,79.92,79.85,79.91,50000.0,72.3039,72.3673,72.3039,72.3583,50000.0
2014-04-09 13:55:00,79.91,79.92,79.84,79.85,27000.0,72.3583,72.3673,72.2949,72.3039,27000.0
2014-04-09 14:00:00,79.85,80.12,79.85,80.12,102200.0,72.3039,72.5484,72.3039,72.5484,102200.0
2014-04-09 14:05:00,80.12,80.26,80.1,80.25,46700.0,72.5484,72.6752,72.5303,72.6661,46700.0
2014-04-09 14:10:00,80.24,80.27,80.15,80.17,58000.0,72.6571,72.6842,72.5756,72.5937,58000.0
2014-04-09 14:15:00,80.18,80.42,80.18,80.37,56600.0,72.6027,72.8201,72.6027,72.7748,56600.0
2014-04-09 14:20:00,80.37,80.44,80.34,80.37,61200.0,72.7748,72.8382,72.7476,72.7748,61200.0
2014-04-09 14:25:00,80.36,80.39,80.28,80.32,61100.0,72.7657,72.7929,72.6933,72.7295,61100.0
2014-04-09 14:30:00,80.31,80.35,80.26,80.28,70100.0,72.7205,72.7567,72.6752,72.6933,70100.0
2014-04-09 14:35:00,80.29,80.39,80.28,80.37,63500.0,72.7024,72.7929,72.6933,72.7748,63500.0
2014-04-09 14:40:00,80.37,80.39,80.34,80.37,55000.0,72.7748,72.7929,72.7476,72.7748,55000.0
2014-04-09 14:45:00,80.37,80.43,80.33,80.34,59100.0,72.7748,72.8291,72.7386,72.7476,59100.0
2014-04-09 14:50:00,80.33,80.39,80.32,80.39,69400.0,72.7386,72.7929,72.7295,72.7929,69400.0
2014-04-09 14:55:00,80.38,80.42,80.32,80.32,56100.0,72.7838,72.8201,72.7295,72.7295,56100.0
2014-04-09 15:00:00,80.31,80.37,80.29,80.37,60800.0,72.7205,72.7748,72.7024,72.7748,60800.0
2014-04-09 15:05:00,80.37,80.42,80.35,80.38,64800.0,72.7748,72.8201,72.7567,72.7838,64800.0
2014-04-09 15:10:00,80.39,80.46,80.36,80.45,63900.0,72.7929,72.8563,72.7657,72.8472,63900.0
2014-04-09 15:15:00,80.46,80.47,80.33,80.34,105400.0,72.8563,72.8653,72.7386,72.7476,105400.0
2014-04-09 15:20:00,80.34,80.39,80.3,80.31,88900.0,72.7476,72.7929,72.7114,72.7205,88900.0
2014-04-09 15:25:00,80.31,80.34,80.25,80.31,107000.0,72.7205,72.7476,72.6661,72.7205,107000.0
2014-04-09 15:30:00,80.31,80.4,80.27,80.38,161300.0,72.7205,72.802,72.6842,72.7838,161300.0
2014-04-09 15:35:00,80.38,80.49,80.34,80.43,116200.0,72.7838,72.8835,72.7476,72.8291,116200.0
2014-04-09 15:40:00,80.43,80.46,80.41,80.44,170500.0,72.8291,72.8563,72.811,72.8382,170500.0
2014-04-09 15:45:00,80.43,80.5,80.43,80.5,137800.0,72.8291,72.8925,72.8291,72.8925,137800.0
2014-04-09 15:50:00,80.5,80.53,80.42,80.46,155700.0,72.8925,72.9197,72.8201,72.8563,155700.0
2014-04-09 15:55:00,80.46,80.52,80.45,80.46,214400.0,72.8563,72.9106,72.8472,72.8563,214400.0
2014-04-10 09:30:00,80.92,80.92,80.3,80.47,207800.0,73.2728,73.2728,72.7114,72.8653,207800.0
2014-04-10 09:35:00,80.45,80.51,80.02,80.13,108900.0,72.8472,72.9016,72.4579,72.5575,108900.0
2014-04-10 09:40:00,80.13,80.31,80.09,80.21,104000.0,72.5575,72.7205,72.5213,72.6299,104000.0
2014-04-10 09:45:00,80.21,80.32,80.02,80.02,65300.0,72.6299,72.7295,72.4579,72.4579,65300.0
2014-04-10 09:50:00,80.02,80.03,79.82,79.92,85000.0,72.4579,72.4669,72.2768,72.3673,85000.0
2014-04-10 09:55:00,79.9,80.02,79.84,80.01,48700.0,72.3492,72.4579,72.2949,72.4488,48700.0
2014-04-10 10:00:00,80.02,80.09,79.96,80.02,40000.0,72.4579,72.5213,72.4035,72.4579,40000.0
2014-04-10 10:05:00,80.01,80.16,80.0,80.1,46300.0,72.4488,72.5846,72.4398,72.5303,46300.0
2014-04-10 10:10:00,80.1,80.16,80.06,80.07,56500.0,72.5303,72.5846,72.4941,72.5031,56500.0
2014-04-10 10:15:00,80.09,80.11,79.91,79.91,51500.0,72.5213,72.5394,72.3583,72.3583,51500.0
2014-04-10 10:20:00,79.93,80.06,79.86,80.03,39000.0,72.3764,72.4941,72.313,72.4669,39000.0
2014-04-10 10:25:00,80.03,80.06,79.93,80.02,51700.0,72.4669,72.4941,72.3764,72.4579,51700.0
2014-04-10 10:30:00,80.04,80.06,79.98,79.98,30800.0,72.476,72.4941,72.4216,72.4216,30800.0
2014-04-10 10:35:00,80.0,80.02,79.86,79.93,85600.0,72.4398,72.4579,72.313,72.3764,85600.0
2014-04-10 10:40:00,79.93,79.95,79.81,79.81,68000.0,72.3764,72.3945,72.2677,72.2677,68000.0
2014-04-10 10:45:00,79.81,79.84,79.63,79.63,89200.0,72.2677,72.2949,72.1047,72.1047,89200.0
2014-04-10 10:50:00,79.64,79.69,79.55,79.69,63900.0,72.1138,72.1591,72.0323,72.1591,63900.0
2014-04-10 10:55:00,79.7,79.75,79.55,79.57,104300.0,72.1681,72.2134,72.0323,72.0504,104300.0
2014-04-10 11:00:00,79.56,79.6,79.42,79.57,101700.0,72.0413,72.0776,71.9146,72.0504,101700.0
2014-04-10 11:05:00,79.57,79.62,79.48,79.54,72000.0,72.0504,72.0957,71.9689,72.0232,72000.0
2014-04-10 11:10:00,79.55,79.58,79.47,79.49,62600.0,72.0323,72.0595,71.9598,71.978,62600.0
2014-04-10 11:15:00,79.49,79.52,79.45,79.49,90300.0,71.978,72.0051,71.9417,71.978,90300.0
2014-04-10 11:20:00,79.48,79.51,79.36,79.36,50800.0,71.9689,71.9961,71.8602,71.8602,50800.0
2014-04-10 11:25:00,79.36,79.42,79.33,79.35,44100.0,71.8602,71.9146,71.8331,71.8512,44100.0
2014-04-10 11:30:00,79.35,79.47,79.34,79.46,57700.0,71.8512,71.9598,71.8421,71.9508,57700.0
2014-04-10 11:35:00,79.46,79.47,79.39,79.4,38600.0,71.9508,71.9598,71.8874,71.8965,38600.0
2014-04-10 11:40:00,79.39,79.51,79.34,79.5,52100.0,71.8874,71.9961,71.8421,71.987,52100.0
2014-04-10 11:45:00,79.5,79.54,79.42,79.46,48300.0,71.987,72.0232,71.9146,71.9508,48300.0
2014-04-10 11:50:00,79.46,79.58,79.46,79.53,85500.0,71.9508,72.0595,71.9508,72.0142,85500.0
2014-04-10 11:55:00,79.53,79.53,79.44,79.44,59200.0,72.0142,72.0142,71.9327,71.9327,59200.0
2014-04-10 12:00:00,79.45,79.45,79.19,79.25,205500.0,71.9417,71.9417,71.7063,71.7606,205500.0
2014-04-10 12:05:00,79.26,79.27,79.11,79.13,69200.0,71.7697,71.7787,71.6339,71.652,69200.0
2014-04-10 12:10:00,79.12,79.13,78.88,79.08,147900.0,71.6429,71.652,71.4256,71.6067,147900.0
2014-04-10 12:15:00,79.1,79.2,79.06,79.14,77700.0,71.6248,71.7154,71.5886,71.661,77700.0
2014-04-10 12:20:00,79.14,79.17,78.98,78.99,77000.0,71.661,71.6882,71.5162,71.5252,77000.0
2014-04-10 12:25:00,78.99,79.06,78.96,78.98,68600.0,71.5252,71.5886,71.498,71.5162,68600.0
2014-04-10 12:30:00,78.99,79.08,78.97,79.03,54400.0,71.5252,71.6067,71.5071,71.5614,54400.0
2014-04-10 12:35:00,79.03,79.21,79.01,79.11,80800.0,71.5614,71.7244,71.5433,71.6339,80800.0
2014-04-10 12:40:00,79.11,79.14,78.98,79.04,60000.0,71.6339,71.661,71.5162,71.5705,60000.0
2014-04-10 12:45:00,79.04,79.12,79.04,79.09,55000.0,71.5705,71.6429,71.5705,71.6158,55000.0
2014-04-10 12:50:00,79.09,79.2,79.04,79.2,41100.0,71.6158,71.7154,71.5705,71.7154,41100.0
2014-04-10 12:55:00,79.19,79.21,78.95,78.95,46700.0,71.7063,71.7244,71.489,71.489,46700.0
2014-04-10 13:00:00,78.96,78.98,78.86,78.96,43400.0,71.498,71.5162,71.4075,71.498,43400.0
2014-04-10 13:05:00,78.97,79.05,78.97,79.0,46500.0,71.5071,71.5795,71.5071,71.5343,46500.0
2014-04-10 13:10:00,79.01,79.03,78.91,78.91,50900.0,71.5433,71.5614,71.4528,71.4528,50900.0
2014-04-10 13:15:00,78.92,78.95,78.62,78.66,74600.0,71.4618,71.489,71.1902,71.2264,74600.0
2014-04-10 13:20:00,78.66,78.76,78.65,78.67,71100.0,71.2264,71.3169,71.2173,71.2354,71100.0
2014-04-10 13:25:00,78.68,78.72,78.48,78.51,137900.0,71.2445,71.2807,71.0634,71.0906,137900.0
2014-04-10 13:30:00,78.53,78.65,78.45,78.54,65500.0,71.1087,71.2173,71.0362,71.1177,65500.0
2014-04-10 13:35:00,78.55,78.59,78.52,78.56,64700.0,71.1268,71.163,71.0996,71.1358,64700.0
2014-04-10 13:40:00,78.57,78.62,78.48,78.58,86900.0,71.1449,71.1902,71.0634,71.154,86900.0
2014-04-10 13:45:00,78.61,78.63,78.41,78.44,143400.0,71.1811,71.1992,71.0,71.0272,143400.0
2014-04-10 13:50:00,78.45,78.47,78.36,78.44,85900.0,71.0362,71.0543,70.9547,71.0272,85900.0
2014-04-10 13:55:00,78.45,78.47,78.37,78.44,116700.0,71.0362,71.0543,70.9638,71.0272,116700.0
2014-04-10 14:00:00,78.44,78.46,78.29,78.29,123400.0,71.0272,71.0453,70.8914,70.8914,123400.0
2014-04-10 14:05:00,78.3,78.39,78.29,78.32,129800.0,70.9004,70.9819,70.8914,70.9185,129800.0
2014-04-10 14:10:00,78.33,78.43,78.3,78.38,122600.0,70.9276,71.0181,70.9004,70.9729,122600.0
2014-04-10 14:15:00,78.4,78.41,78.23,78.24,132100.0,70.991,71.0,70.837,70.8461,132100.0
2014-04-10 14:20:00,78.25,78.42,78.23,78.34,95500.0,70.8551,71.0091,70.837,70.9366,95500.0
2014-04-10 14:25:00,78.34,78.35,78.24,78.28,128300.0,70.9366,70.9457,70.8461,70.8823,128300.0
2014-04-10 14:30:00,78.28,78.28,78.02,78.04,146100.0,70.8823,70.8823,70.6469,70.665,146100.0
2014-04-10 14:35:00,78.03,78.06,77.93,78.04,159900.0,70.6559,70.6831,70.5654,70.665,159900.0
2014-04-10 14:40:00,78.04,78.23,78.01,78.17,245000.0,70.665,70.837,70.6378,70.7827,245000.0
2014-04-10 14:45:00,78.18,78.21,78.0,78.01,121700.0,70.7918,70.8189,70.6288,70.6378,121700.0
2014-04-10 14:50:00,78.01,78.19,77.98,78.03,135800.0,70.6378,70.8008,70.6107,70.6559,135800.0
2014-04-10 14:55:00,78.03,78.1,77.98,78.02,156500.0,70.6559,70.7193,70.6107,70.6469,156500.0
2014-04-10 15:00:00,78.01,78.02,77.61,77.75,277100.0,70.6378,70.6469,70.2756,70.4024,277100.0
2014-04-10 15:05:00,77.75,77.76,77.56,77.59,170300.0,70.4024,70.4114,70.2303,70.2575,170300.0
2014-04-10 15:10:00,77.59,77.7,77.56,77.63,128800.0,70.2575,70.3571,70.2303,70.2937,128800.0
2014-04-10 15:15:00,77.63,77.66,77.51,77.65,247800.0,70.2937,70.3209,70.1851,70.3118,247800.0
2014-04-10 15:20:00,77.65,77.69,77.48,77.63,272500.0,70.3118,70.3481,70.1579,70.2937,272500.0
2014-04-10 15:25:00,77.62,77.66,77.54,77.57,159700.0,70.2847,70.3209,70.2122,70.2394,159700.0
2014-04-10 15:30:00,77.57,77.67,77.48,77.63,228900.0,70.2394,70.33,70.1579,70.2937,228900.0
2014-04-10 15:35:00,77.64,77.7,77.63,77.69,250600.0,70.3028,70.3571,70.2937,70.3481,250600.0
2014-04-10 15:40:00,77.69,77.81,77.62,77.8,261600.0,70.3481,70.4567,70.2847,70.4477,261600.0
2014-04-10 15:45:00,77.81,77.85,77.77,77.81,241700.0,70.4567,70.4929,70.4205,70.4567,241700.0
2014-04-10 15:50:00,77.81,77.81,77.67,77.69,292600.0,70.4567,70.4567,70.33,70.3481,292600.0
2014-04-10 15:55:00,77.69,77.73,77.51,77.51,558900.0,70.3481,70.3843,70.1851,70.1851,558900.0
2014-04-11 09:30:00,77.51,77.51,77.16,77.19,325000.0,70.1851,70.1851,69.8681,69.8953,325000.0
2014-04-11 09:35:00,77.22,77.27,77.06,77.16,159900.0,69.9225,69.9678,69.7776,69.8681,159900.0
2014-04-11 09:40:00,77.18,77.26,77.15,77.23,161500.0,69.8863,69.9587,69.8591,69.9315,161500.0
2014-04-11 09:45:00,77.24,77.25,77.09,77.17,159100.0,69.9406,69.9496,69.8048,69.8772,159100.0
2014-04-11 09:50:00,77.17,77.61,77.14,77.57,110500.0,69.8772,70.2756,69.85,70.2394,110500.0
2014-04-11 09:55:00,77.59,77.65,77.43,77.47,191700.0,70.2575,70.3118,70.1126,70.1489,191700.0
2014-04-11 10:00:00,77.44,77.48,77.18,77.28,153600.0,70.1217,70.1579,69.8863,69.9768,153600.0
2014-04-11 10:05:00,77.27,77.35,77.15,77.22,187100.0,69.9678,70.0402,69.8591,69.9225,187100.0
2014-04-11 10:10:00,77.22,77.28,76.81,76.84,216000.0,69.9225,69.9768,69.5512,69.5784,216000.0
2014-04-11 10:15:00,76.84,77.01,76.83,76.83,127100.0,69.5784,69.7323,69.5693,69.5693,127100.0
2014-04-11 10:20:00,76.84,77.06,76.84,77.01,98200.0,69.5784,69.7776,69.5784,69.7323,98200.0
2014-04-11 10:25:00,77.01,77.31,77.01,77.26,100800.0,69.7323,70.004,69.7323,69.9587,100800.0
2014-04-11 10:30:00,77.26,77.42,77.1,77.39,99700.0,69.9587,70.1036,69.8138,70.0764,99700.0
2014-04-11 10:35:00,77.39,77.54,77.39,77.41,81100.0,70.0764,70.2122,70.0764,70.0945,81100.0
2014-04-11 10:40:00,77.4,77.62,77.37,77.49,102600.0,70.0855,70.2847,70.0583,70.167,102600.0
2014-04-11 10:45:00,77.48,77.54,77.4,77.52,92400.0,70.1579,70.2122,70.0855,70.1941,92400.0
2014-04-11 10:50:00,77.52,77.91,77.48,77.91,106000.0,70.1941,70.5473,70.1579,70.5473,106000.0
2014-04-11 10:55:00,77.89,77.95,77.79,77.81,86200.0,70.5292,70.5835,70.4386,70.4567,86200.0
2014-04-11 11:00:00,77.8,77.83,77.69,77.72,88500.0,70.4477,70.4748,70.3481,70.3752,88500.0
2014-04-11 11:05:00,77.71,77.71,77.56,77.56,65400.0,70.3662,70.3662,70.2303,70.2303,65400.0
2014-04-11 11:10:00,77.57,77.63,77.53,77.63,95900.0,70.2394,70.2937,70.2032,70.2937,95900.0
2014-04-11 11:15:00,77.62,77.86,77.62,77.83,99100.0,70.2847,70.502,70.2847,70.4748,99100.0
2014-04-11 11:20:00,77.83,77.87,77.7,77.78,90800.0,70.4748,70.5111,70.3571,70.4296,90800.0
2014-04-11 11:25:00,77.79,77.79,77.7,77.75,87100.0,70.4386,70.4386,70.3571,70.4024,87100.0
2014-04-11 11:30:00,77.74,77.75,77.7,77.71,81700.0,70.3933,70.4024,70.3571,70.3662,81700.0
2014-04-11 11:35:00,77.71,77.73,77.53,77.56,106200.0,70.3662,70.3843,70.2032,70.2303,106200.0
2014-04-11 11:40:00,77.56,77.65,77.52,77.58,61600.0,70.2303,70.3118,70.1941,70.2485,61600.0
2014-04-11 11:45:00,77.58,77.59,77.34,77.35,88900.0,70.2485,70.2575,70.0311,70.0402,88900.0
2014-04-11 11:50:00,77.35,77.36,77.26,77.28,152200.0,70.0402,70.0492,69.9587,69.9768,152200.0
2014-04-11 11:55:00,77.27,77.47,77.19,77.46,80100.0,69.9678,70.1489,69.8953,70.1398,80100.0
2014-04-11 12:00:00,77.47,77.62,77.46,77.53,78500.0,70.1489,70.2847,70.1398,70.2032,78500.0
2014-04-11 12:05:00,77.54,77.54,77.38,77.39,63100.0,70.2122,70.2122,70.0674,70.0764,63100.0
2014-04-11 12:10:00,77.37,77.44,77.34,77.35,56400.0,70.0583,70.1217,70.0311,70.0402,56400.0
2014-04-11 12:15:00,77.36,77.45,77.31,77.44,64900.0,70.0492,70.1307,70.004,70.1217,64900.0
2014-04-11 12:20:00,77.43,77.43,77.35,77.39,61200.0,70.1126,70.1126,70.0402,70.0764,61200.0
2014-04-11 12:25:00,77.4,77.5,77.39,77.44,56600.0,70.0855,70.176,70.0764,70.1217,56600.0
2014-04-11 12:30:00,77.45,77.47,77.39,77.4,39700.0,70.1307,70.1489,70.0764,70.0855,39700.0
2014-04-11 12:35:00,77.39,77.42,77.33,77.42,40200.0,70.0764,70.1036,70.0221,70.1036,40200.0
2014-04-11 12:40:00,77.42,77.57,77.42,77.52,44100.0,70.1036,70.2394,70.1036,70.1941,44100.0
2014-04-11 12:45:00,77.51,77.6,77.5,77.56,46900.0,70.1851,70.2666,70.176,70.2303,46900.0
2014-04-11 12:50:00,77.54,77.55,77.37,77.37,78500.0,70.2122,70.2213,70.0583,70.0583,78500.0
2014-04-11 12:55:00,77.38,77.52,77.36,77.51,44100.0,70.0674,70.1941,70.0492,70.1851,44100.0
2014-04-11 13:00:00,77.52,77.53,77.46,77.46,46700.0,70.1941,70.2032,70.1398,70.1398,46700.0
2014-04-11 13:05:00,77.45,77.45,77.25,77.32,51200.0,70.1307,70.1307,69.9496,70.013,51200.0
2014-04-11 13:10:00,77.32,77.47,77.31,77.35,49100.0,70.013,70.1489,70.004,70.0402,49100.0
2014-04-11 13:15:00,77.35,77.38,77.27,77.29,37400.0,70.0402,70.0674,69.9678,69.9859,37400.0
2014-04-11 13:20:00,77.29,77.34,77.23,77.29,43900.0,69.9859,70.0311,69.9315,69.9859,43900.0
2014-04-11 13:25:00,77.3,77.34,77.25,77.29,44700.0,69.9949,70.0311,69.9496,69.9859,44700.0
2014-04-11 13:30:00,77.28,77.3,77.14,77.18,111000.0,69.9768,69.9949,69.85,69.8863,111000.0
2014-04-11 13:35:00,77.18,77.26,77.16,77.25,35200.0,69.8863,69.9587,69.8681,69.9496,35200.0
2014-04-11 13:40:00,77.24,77.37,77.24,77.37,58300.0,69.9406,70.0583,69.9406,70.0583,58300.0
2014-04-11 13:45:00,77.37,77.47,77.35,77.36,79100.0,70.0583,70.1489,70.0402,70.0492,79100.0
2014-04-11 13:50:00,77.37,77.38,77.28,77.33,42000.0,70.0583,70.0674,69.9768,70.0221,42000.0
2014-04-11 13:55:00,77.32,77.33,77.21,77.21,64300.0,70.013,70.0221,69.9134,69.9134,64300.0
2014-04-11 14:00:00,77.21,77.36,77.21,77.3,77800.0,69.9134,70.0492,69.9134,69.9949,77800.0
2014-04-11 14:05:00,77.3,77.4,77.3,77.35,91500.0,69.9949,70.0855,69.9949,70.0402,91500.0
2014-04-11 14:10:00,77.35,77.35,77.24,77.25,54200.0,70.0402,70.0402,69.9406,69.9496,54200.0
2014-04-11 14:15:00,77.24,77.32,77.21,77.26,59000.0,69.9406,70.013,69.9134,69.9587,59000.0
2014-04-11 14:20:00,77.27,77.31,77.21,77.26,57100.0,69.9678,70.004,69.9134,69.9587,57100.0
2014-04-11 14:25:00,77.26,77.3,77.17,77.2,96800.0,69.9587,69.9949,69.8772,69.9044,96800.0
2014-04-11 14:30:00,77.19,77.2,77.06,77.08,82500.0,69.8953,69.9044,69.7776,69.7957,82500.0
2014-04-11 14:35:00,77.08,77.14,77.03,77.05,148400.0,69.7957,69.85,69.7504,69.7685,148400.0
2014-04-11 14:40:00,77.04,77.05,76.91,76.97,140000.0,69.7595,69.7685,69.6418,69.6961,140000.0
2014-04-11 14:45:00,76.97,76.97,76.85,76.88,124700.0,69.6961,69.6961,69.5874,69.6146,124700.0
2014-04-11 14:50:00,76.9,77.01,76.88,76.99,160200.0,69.6327,69.7323,69.6146,69.7142,160200.0
2014-04-11 14:55:00,77.0,77.04,76.98,77.02,117000.0,69.7233,69.7595,69.7052,69.7414,117000.0
2014-04-11 15:00:00,77.03,77.03,76.92,76.96,111600.0,69.7504,69.7504,69.6508,69.687,111600.0
2014-04-11 15:05:00,76.96,77.1,76.92,77.09,109700.0,69.687,69.8138,69.6508,69.8048,109700.0
2014-04-11 15:10:00,77.09,77.12,77.03,77.06,100300.0,69.8048,69.8319,69.7504,69.7776,100300.0
2014-04-11 15:15:00,77.07,77.11,77.05,77.06,87000.0,69.7867,69.8229,69.7685,69.7776,87000.0
2014-04-11 15:20:00,77.05,77.4,77.04,77.39,112400.0,69.7685,70.0855,69.7595,70.0764,112400.0
2014-04-11 15:25:00,77.39,77.39,77.29,77.3,93300.0,70.0764,70.0764,69.9859,69.9949,93300.0
2014-04-11 15:30:00,77.31,77.31,77.11,77.17,104000.0,70.004,70.004,69.8229,69.8772,104000.0
2014-04-11 15:35:00,77.18,77.21,77.11,77.21,124000.0,69.8863,69.9134,69.8229,69.9134,124000.0
2014-04-11 15:40:00,77.23,77.37,77.22,77.26,139000.0,69.9315,70.0583,69.9225,69.9587,139000.0
2014-04-11 15:45:00,77.26,77.27,77.1,77.24,195400.0,69.9587,69.9678,69.8138,69.9406,195400.0
2014-04-11 15:50:00,77.23,77.23,77.04,77.07,229200.0,69.9315,69.9315,69.7595,69.7867,229200.0
2014-04-11 15:55:00,77.07,77.19,77.01,77.02,379700.0,69.7867,69.8953,69.7323,69.7414,379700.0
2014-04-14 09:30:00,77.7,77.77,77.4,77.43,182200.0,70.3571,70.4205,70.0855,70.1126,182200.0
2014-04-14 09:35:00,77.43,77.59,77.2,77.58,76300.0,70.1126,70.2575,69.9044,70.2485,76300.0
2014-04-14 09:40:00,77.55,77.57,77.36,77.39,68200.0,70.2213,70.2394,70.0492,70.0764,68200.0
2014-04-14 09:45:00,77.36,77.42,77.15,77.28,71600.0,70.0492,70.1036,69.8591,69.9768,71600.0
2014-04-14 09:50:00,77.28,77.39,77.2,77.2,52600.0,69.9768,70.0764,69.9044,69.9044,52600.0
2014-04-14 09:55:00,77.2,77.38,77.15,77.23,105100.0,69.9044,70.0674,69.8591,69.9315,105100.0
2014-04-14 10:00:00,77.23,77.39,77.14,77.34,61600.0,69.9315,70.0764,69.85,70.0311,61600.0
2014-04-14 10:05:00,77.34,77.54,77.29,77.52,47600.0,70.0311,70.2122,69.9859,70.1941,47600.0
2014-04-14 10:10:00,77.51,77.51,77.32,77.35,49800.0,70.1851,70.1851,70.013,70.0402,49800.0
2014-04-14 10:15:00,77.35,77.41,77.28,77.35,42600.0,70.0402,70.0945,69.9768,70.0402,42600.0
2014-04-14 10:20:00,77.35,77.36,77.2,77.25,69600.0,70.0402,70.0492,69.9044,69.9496,69600.0
2014-04-14 10:25:00,77.25,77.34,77.11,77.16,69000.0,69.9496,70.0311,69.8229,69.8681,69000.0
2014-04-14 10:30:00,77.15,77.33,77.11,77.31,46400.0,69.8591,70.0221,69.8229,70.004,46400.0
2014-04-14 10:35:00,77.31,77.44,77.24,77.41,55100.0,70.004,70.1217,69.9406,70.0945,55100.0
2014-04-14 10:40:00,77.43,77.47,77.36,77.45,58100.0,70.1126,70.1489,70.0492,70.1307,58100.0
2014-04-14 10:45:00,77.45,77.56,77.44,77.51,52300.0,70.1307,70.2303,70.1217,70.1851,52300.0
2014-04-14 10:50:00,77.51,77.82,77.5,77.77,73900.0,70.1851,70.4658,70.176,70.4205,73900.0
2014-04-14 10:55:00,77.76,77.83,77.66,77.79,57700.0,70.4114,70.4748,70.3209,70.4386,57700.0
2014-04-14 11:00:00,77.79,77.79,77.62,77.63,58000.0,70.4386,70.4386,70.2847,70.2937,58000.0
2014-04-14 11:05:00,77.62,77.64,77.5,77.5,37300.0,70.2847,70.3028,70.176,70.176,37300.0
2014-04-14 11:10:00,77.5,77.57,77.44,77.54,58600.0,70.176,70.2394,70.1217,70.2122,58600.0
2014-04-14 11:15:00,77.53,77.57,77.51,77.52,23100.0,70.2032,70.2394,70.1851,70.1941,23100.0
2014-04-14 11:20:00,77.51,77.59,77.49,77.53,30900.0,70.1851,70.2575,70.167,70.2032,30900.0
2014-04-14 11:25:00,77.53,77.61,77.53,77.57,29900.0,70.2032,70.2756,70.2032,70.2394,29900.0
2014-04-14 11:30:00,77.58,77.78,77.57,77.78,102200.0,70.2485,70.4296,70.2394,70.4296,102200.0
2014-04-14 11:35:00,77.79,77.8,77.71,77.75,47600.0,70.4386,70.4477,70.3662,70.4024,47600.0
2014-04-14 11:40:00,77.73,77.77,77.63,77.76,44500.0,70.3843,70.4205,70.2937,70.4114,44500.0
2014-04-14 11:45:00,77.77,77.77,77.67,77.73,25600.0,70.4205,70.4205,70.33,70.3843,25600.0
2014-04-14 11:50:00,77.72,77.73,77.64,77.66,36000.0,70.3752,70.3843,70.3028,70.3209,36000.0
2014-04-14 11:55:00,77.65,77.68,77.52,77.54,44600.0,70.3118,70.339,70.1941,70.2122,44600.0
2014-04-14 12:00:00,77.54,77.61,77.5,77.56,37200.0,70.2122,70.2756,70.176,70.2303,37200.0
2014-04-14 12:05:00,77.56,77.56,77.47,77.5,42200.0,70.2303,70.2303,70.1489,70.176,42200.0
2014-04-14 12:10:00,77.5,77.58,77.49,77.56,52500.0,70.176,70.2485,70.167,70.2303,52500.0
2014-04-14 12:15:00,77.55,77.59,77.53,77.56,26800.0,70.2213,70.2575,70.2032,70.2303,26800.0
2014-04-14 12:20:00,77.57,77.57,77.48,77.52,28800.0,70.2394,70.2394,70.1579,70.1941,28800.0
2014-04-14 12:25:00,77.53,77.57,77.51,77.55,19300.0,70.2032,70.2394,70.1851,70.2213,19300.0
2014-04-14 12:30:00,77.58,77.63,77.52,77.62,34200.0,70.2485,70.2937,70.1941,70.2847,34200.0
2014-04-14 12:35:00,77.62,77.7,77.6,77.61,56600.0,70.2847,70.3571,70.2666,70.2756,56600.0
2014-04-14 12:40:00,77.6,77.71,77.59,77.64,38800.0,70.2666,70.3662,70.2575,70.3028,38800.0
2014-04-14 12:45:00,77.64,77.7,77.62,77.69,22500.0,70.3028,70.3571,70.2847,70.3481,22500.0
2014-04-14 12:50:00,77.7,77.73,77.67,77.72,43000.0,70.3571,70.3843,70.33,70.3752,43000.0
2014-04-14 12:55:00,77.72,77.82,77.67,77.8,67800.0,70.3752,70.4658,70.33,70.4477,67800.0
2014-04-14 13:00:00,77.8,77.8,77.62,77.62,38400.0,70.4477,70.4477,70.2847,70.2847,38400.0
2014-04-14 13:05:00,77.63,77.75,77.63,77.7,25800.0,70.2937,70.4024,70.2937,70.3571,25800.0
2014-04-14 13:10:00,77.7,77.75,77.66,77.69,34400.0,70.3571,70.4024,70.3209,70.3481,34400.0
2014-04-14 13:15:00,77.69,77.74,77.67,77.7,53200.0,70.3481,70.3933,70.33,70.3571,53200.0
2014-04-14 13:20:00,77.7,77.7,77.62,77.67,59400.0,70.3571,70.3571,70.2847,70.33,59400.0
2014-04-14 13:25:00,77.66,77.72,77.64,77.65,24400.0,70.3209,70.3752,70.3028,70.3118,24400.0
2014-04-14 13:30:00,77.63,77.73,77.6,77.73,17300.0,70.2937,70.3843,70.2666,70.3843,17300.0
2014-04-14 13:35:00,77.72,77.8,77.71,77.77,30000.0,70.3752,70.4477,70.3662,70.4205,30000.0
2014-04-14 13:40:00,77.76,77.79,77.72,77.73,24000.0,70.4114,70.4386,70.3752,70.3843,24000.0
2014-04-14 13:45:00,77.73,77.77,77.58,77.59,22800.0,70.3843,70.4205,70.2485,70.2575,22800.0
2014-04-14 13:50:00,77.59,77.61,77.47,77.48,48100.0,70.2575,70.2756,70.1489,70.1579,48100.0
2014-04-14 13:55:00,77.48,77.51,77.46,77.48,21200.0,70.1579,70.1851,70.1398,70.1579,21200.0
2014-04-14 14:00:00,77.48,77.52,77.41,77.43,38700.0,70.1579,70.1941,70.0945,70.1126,38700.0
2014-04-14 14:05:00,77.44,77.52,77.44,77.5,38400.0,70.1217,70.1941,70.1217,70.176,38400.0
2014-04-14 14:10:00,77.49,77.5,77.42,77.46,40000.0,70.167,70.176,70.1036,70.1398,40000.0
2014-04-14 14:15:00,77.46,77.51,77.37,77.37,31100.0,70.1398,70.1851,70.0583,70.0583,31100.0
2014-04-14 14:20:00,77.37,77.39,77.22,77.25,46600.0,70.0583,70.0764,69.9225,69.9496,46600.0
2014-04-14 14:25:00,77.27,77.28,77.16,77.19,36500.0,69.9678,69.9768,69.8681,69.8953,36500.0
2014-04-14 14:30:00,77.18,77.2,77.1,77.1,73900.0,69.8863,69.9044,69.8138,69.8138,73900.0
2014-04-14 14:35:00,77.1,77.22,77.07,77.18,43000.0,69.8138,69.9225,69.7867,69.8863,43000.0
2014-04-14 14:40:00,77.18,77.19,77.1,77.16,39400.0,69.8863,69.8953,69.8138,69.8681,39400.0
2014-04-14 14:45:00,77.17,77.25,77.17,77.24,33500.0,69.8772,69.9496,69.8772,69.9406,33500.0
2014-04-14 14:50:00,77.25,77.35,77.24,77.34,36200.0,69.9496,70.0402,69.9406,70.0311,36200.0
2014-04-14 14:55:00,77.34,77.35,77.18,77.2,37300.0,70.0311,70.0402,69.8863,69.9044,37300.0
2014-04-14 15:00:00,77.2,77.22,77.08,77.1,54600.0,69.9044,69.9225,69.7957,69.8138,54600.0
2014-04-14 15:05:00,77.09,77.16,77.06,77.14,62400.0,69.8048,69.8681,69.7776,69.85,62400.0
2014-04-14 15:10:00,77.14,77.17,76.87,76.9,121500.0,69.85,69.8772,69.6056,69.6327,121500.0
2014-04-14 15:15:00,76.91,76.98,76.85,76.93,68200.0,69.6418,69.7052,69.5874,69.6599,68200.0
2014-04-14 15:20:00,76.94,77.06,76.89,77.04,93400.0,69.6689,69.7776,69.6237,69.7595,93400.0
2014-04-14 15:25:00,77.03,77.13,77.0,77.12,96900.0,69.7504,69.841,69.7233,69.8319,96900.0
2014-04-14 15:30:00,77.12,77.25,77.12,77.25,117800.0,69.8319,69.9496,69.8319,69.9496,117800.0
2014-04-14 15:35:00,77.23,77.38,77.18,77.36,105500.0,69.9315,70.0674,69.8863,70.0492,105500.0
2014-04-14 15:40:00,77.37,77.44,77.29,77.43,105300.0,70.0583,70.1217,69.9859,70.1126,105300.0
2014-04-14 15:45:00,77.43,77.57,77.38,77.55,186800.0,70.1126,70.2394,70.0674,70.2213,186800.0
2014-04-14 15:50:00,77.54,77.67,77.52,77.55,207400.0,70.2122,70.33,70.1941,70.2213,207400.0
2014-04-14 15:55:00,77.55,77.71,77.53,77.61,248600.0,70.2213,70.3662,70.2032,70.2756,248600.0
2014-04-15 09:30:00,77.89,77.89,77.69,77.69,115400.0,70.5292,70.5292,70.3481,70.3481,115400.0
2014-04-15 09:35:00,77.71,77.98,77.64,77.87,77300.0,70.3662,70.6107,70.3028,70.5111,77300.0
2014-04-15 09:40:00,77.9,78.12,77.88,78.12,64600.0,70.5382,70.7374,70.5201,70.7374,64600.0
2014-04-15 09:45:00,78.13,78.21,78.09,78.12,62400.0,70.7465,70.8189,70.7103,70.7374,62400.0
2014-04-15 09:50:00,78.14,78.18,78.06,78.17,125200.0,70.7555,70.7918,70.6831,70.7827,125200.0
2014-04-15 09:55:00,78.16,78.16,77.97,78.05,58700.0,70.7736,70.7736,70.6016,70.674,58700.0
2014-04-15 10:00:00,78.05,78.1,77.85,77.96,52200.0,70.674,70.7193,70.4929,70.5925,52200.0
2014-04-15 10:05:00,77.94,77.98,77.83,77.9,34900.0,70.5744,70.6107,70.4748,70.5382,34900.0
2014-04-15 10:10:00,77.92,77.93,77.63,77.63,48300.0,70.5563,70.5654,70.2937,70.2937,48300.0
2014-04-15 10:15:00,77.63,77.84,77.58,77.6,39200.0,70.2937,70.4839,70.2485,70.2666,39200.0
2014-04-15 10:20:00,77.61,77.67,77.42,77.49,55600.0,70.2756,70.33,70.1036,70.167,55600.0
2014-04-15 10:25:00,77.49,77.61,77.4,77.44,36500.0,70.167,70.2756,70.0855,70.1217,36500.0
2014-04-15 10:30:00,77.4,77.46,77.16,77.45,64700.0,70.0855,70.1398,69.8681,70.1307,64700.0
2014-04-15 10:35:00,77.44,77.45,77.31,77.4,57700.0,70.1217,70.1307,70.004,70.0855,57700.0
2014-04-15 10:40:00,77.43,77.51,77.28,77.29,47600.0,70.1126,70.1851,69.9768,69.9859,47600.0
2014-04-15 10:45:00,77.29,77.55,77.26,77.48,74900.0,69.9859,70.2213,69.9587,70.1579,74900.0
2014-04-15 10:50:00,77.48,77.61,77.23,77.33,58500.0,70.1579,70.2756,69.9315,70.0221,58500.0
2014-04-15 10:55:00,77.31,77.39,77.21,77.3,82900.0,70.004,70.0764,69.9134,69.9949,82900.0
2014-04-15 11:00:00,77.3,77.3,77.02,77.12,77400.0,69.9949,69.9949,69.7414,69.8319,77400.0
2014-04-15 11:05:00,77.13,77.32,77.0,77.04,98300.0,69.841,70.013,69.7233,69.7595,98300.0
2014-04-15 11:10:00,77.04,77.08,76.91,76.92,81700.0,69.7595,69.7957,69.6418,69.6508,81700.0
2014-04-15 11:15:00,76.93,77.03,76.83,77.0,70200.0,69.6599,69.7504,69.5693,69.7233,70200.0
2014-04-15 11:20:00,77.01,77.16,76.97,77.07,41500.0,69.7323,69.8681,69.6961,69.7867,41500.0
2014-04-15 11:25:00,77.07,77.11,76.93,77.05,40000.0,69.7867,69.8229,69.6599,69.7685,40000.0
2014-04-15 11:30:00,77.06,77.12,76.94,77.06,93000.0,69.7776,69.8319,69.6689,69.7776,93000.0
2014-04-15 11:35:00,77.06,77.13,76.95,76.96,52100.0,69.7776,69.841,69.678,69.687,52100.0
2014-04-15 11:40:00,76.96,76.96,76.76,76.77,90700.0,69.687,69.687,69.5059,69.515,90700.0
2014-04-15 11:45:00,76.77,76.8,76.6,76.65,85500.0,69.515,69.5422,69.3611,69.4063,85500.0
2014-04-15 11:50:00,76.66,76.73,76.59,76.7,49900.0,69.4154,69.4788,69.352,69.4516,49900.0
2014-04-15 11:55:00,76.7,76.72,76.55,76.68,54500.0,69.4516,69.4697,69.3158,69.4335,54500.0
2014-04-15 12:00:00,76.69,76.69,76.31,76.46,122000.0,69.4426,69.4426,69.0985,69.2343,122000.0
2014-04-15 12:05:00,76.46,76.53,76.36,76.5,68100.0,69.2343,69.2977,69.1438,69.2705,68100.0
2014-04-15 12:10:00,76.5,76.59,76.44,76.51,48300.0,69.2705,69.352,69.2162,69.2796,48300.0
2014-04-15 12:15:00,76.55,76.57,76.45,76.5,38900.0,69.3158,69.3339,69.2252,69.2705,38900.0
2014-04-15 12:20:00,76.5,76.6,76.41,76.46,32900.0,69.2705,69.3611,69.189,69.2343,32900.0
2014-04-15 12:25:00,76.47,76.63,76.42,76.63,34300.0,69.2434,69.3882,69.1981,69.3882,34300.0
2014-04-15 12:30:00,76.57,76.65,76.5,76.51,35800.0,69.3339,69.4063,69.2705,69.2796,35800.0
2014-04-15 12:35:00,76.5,77.0,76.48,76.51,53500.0,69.2705,69.7233,69.2524,69.2796,53500.0
2014-04-15 12:40:00,76.5,76.64,76.5,76.58,38800.0,69.2705,69.3973,69.2705,69.343,38800.0
2014-04-15 12:45:00,76.57,76.63,76.5,76.56,54500.0,69.3339,69.3882,69.2705,69.3249,54500.0
2014-04-15 12:50:00,76.55,76.62,76.52,76.59,53700.0,69.3158,69.3792,69.2886,69.352,53700.0
2014-04-15 12:55:00,76.59,76.63,76.43,76.47,63500.0,69.352,69.3882,69.2071,69.2434,63500.0
2014-04-15 13:00:00,76.45,76.62,76.38,76.62,63100.0,69.2252,69.3792,69.1619,69.3792,63100.0
2014-04-15 13:05:00,76.62,76.69,76.57,76.64,39400.0,69.3792,69.4426,69.3339,69.3973,39400.0
2014-04-15 13:10:00,76.65,76.74,76.54,76.74,73800.0,69.4063,69.4878,69.3067,69.4878,73800.0
2014-04-15 13:15:00,76.75,76.93,76.74,76.82,81500.0,69.4969,69.6599,69.4878,69.5603,81500.0
2014-04-15 13:20:00,76.82,76.86,76.69,76.75,31000.0,69.5603,69.5965,69.4426,69.4969,31000.0
2014-04-15 13:25:00,76.75,76.89,76.65,76.89,60100.0,69.4969,69.6237,69.4063,69.6237,60100.0
2014-04-15 13:30:00,76.88,77.03,76.79,77.0,44800.0,69.6146,69.7504,69.5331,69.7233,44800.0
2014-04-15 13:35:00,77.01,77.15,77.0,77.01,63600.0,69.7323,69.8591,69.7233,69.7323,63600.0
2014-04-15 13:40:00,77.01,77.16,77.0,77.05,36900.0,69.7323,69.8681,69.7233,69.7685,36900.0
2014-04-15 13:45:00,77.05,77.05,76.91,76.91,51200.0,69.7685,69.7685,69.6418,69.6418,51200.0
2014-04-15 13:50:00,76.9,77.03,76.88,77.01,44000.0,69.6327,69.7504,69.6146,69.7323,44000.0
2014-04-15 13:55:00,77.01,77.3,76.98,77.24,42300.0,69.7323,69.9949,69.7052,69.9406,42300.0
2014-04-15 14:00:00,77.23,77.39,77.18,77.23,42600.0,69.9315,70.0764,69.8863,69.9315,42600.0
2014-04-15 14:05:00,77.24,77.36,77.2,77.21,52900.0,69.9406,70.0492,69.9044,69.9134,52900.0
2014-04-15 14:10:00,77.21,77.29,77.13,77.27,51200.0,69.9134,69.9859,69.841,69.9678,51200.0
2014-04-15 14:15:00,77.28,77.36,77.17,77.19,85500.0,69.9768,70.0492,69.8772,69.8953,85500.0
2014-04-15 14:20:00,77.19,77.25,77.07,77.19,49500.0,69.8953,69.9496,69.7867,69.8953,49500.0
2014-04-15 14:25:00,77.19,77.39,77.15,77.34,53800.0,69.8953,70.0764,69.8591,70.0311,53800.0
2014-04-15 14:30:00,77.34,77.54,77.3,77.54,61900.0,70.0311,70.2122,69.9949,70.2122,61900.0
2014-04-15 14:35:00,77.54,77.54,77.39,77.51,69000.0,70.2122,70.2122,70.0764,70.1851,69000.0
2014-04-15 14:40:00,77.52,77.54,77.46,77.54,43200.0,70.1941,70.2122,70.1398,70.2122,43200.0
2014-04-15 14:45:00,77.54,77.65,77.54,77.6,91100.0,70.2122,70.3118,70.2122,70.2666,91100.0
2014-04-15 14:50:00,77.62,77.7,77.59,77.59,63600.0,70.2847,70.3571,70.2575,70.2575,63600.0
2014-04-15 14:55:00,77.6,77.6,77.49,77.51,54200.0,70.2666,70.2666,70.167,70.1851,54200.0
2014-04-15 15:00:00,77.51,77.62,77.5,77.55,64100.0,70.1851,70.2847,70.176,70.2213,64100.0
2014-04-15 15:05:00,77.56,77.59,77.46,77.52,74600.0,70.2303,70.2575,70.1398,70.1941,74600.0
2014-04-15 15:10:00,77.52,77.69,77.48,77.68,83200.0,70.1941,70.3481,70.1579,70.339,83200.0
2014-04-15 15:15:00,77.67,77.83,77.61,77.82,86600.0,70.33,70.4748,70.2756,70.4658,86600.0
2014-04-15 15:20:00,77.82,77.88,77.63,77.66,97300.0,70.4658,70.5201,70.2937,70.3209,97300.0
2014-04-15 15:25:00,77.65,77.69,77.54,77.69,80000.0,70.3118,70.3481,70.2122,70.3481,80000.0
2014-04-15 15:30:00,77.69,77.73,77.6,77.67,63400.0,70.3481,70.3843,70.2666,70.33,63400.0
2014-04-15 15:35:00,77.68,77.7,77.56,77.58,91500.0,70.339,70.3571,70.2303,70.2485,91500.0
2014-04-15 15:40:00,77.58,77.6,77.45,77.46,100500.0,70.2485,70.2666,70.1307,70.1398,100500.0
2014-04-15 15:45:00,77.46,77.64,77.46,77.63,140000.0,70.1398,70.3028,70.1398,70.2937,140000.0
2014-04-15 15:50:00,77.63,77.69,77.63,77.66,175700.0,70.2937,70.3481,70.2937,70.3209,175700.0
2014-04-15 15:55:00,77.66,77.68,77.54,77.66,316600.0,70.3209,70.339,70.2122,70.3209,316600.0
2014-04-16 09:30:00,78.38,78.77,78.3,78.37,221800.0,70.9729,71.326,70.9004,70.9638,221800.0
2014-04-16 09:35:00,78.42,78.5,78.19,78.49,185900.0,71.0091,71.0815,70.8008,71.0725,185900.0
2014-04-16 09:40:00,78.49,78.7,78.45,78.58,93600.0,71.0725,71.2626,71.0362,71.154,93600.0
2014-04-16 09:45:00,78.59,78.59,78.35,78.37,91000.0,71.163,71.163,70.9457,70.9638,91000.0
2014-04-16 09:50:00,78.37,78.5,78.26,78.38,81200.0,70.9638,71.0815,70.8642,70.9729,81200.0
2014-04-16 09:55:00,78.39,78.55,78.38,78.53,74400.0,70.9819,71.1268,70.9729,71.1087,74400.0
2014-04-16 10:00:00,78.51,78.55,78.42,78.5,73100.0,71.0906,71.1268,71.0091,71.0815,73100.0
2014-04-16 10:05:00,78.49,78.67,78.45,78.59,73600.0,71.0725,71.2354,71.0362,71.163,73600.0
2014-04-16 10:10:00,78.59,78.72,78.55,78.6,53600.0,71.163,71.2807,71.1268,71.1721,53600.0
2014-04-16 10:15:00,78.6,78.66,78.53,78.65,48600.0,71.1721,71.2264,71.1087,71.2173,48600.0
2014-04-16 10:20:00,78.66,78.81,78.65,78.72,64600.0,71.2264,71.3622,71.2173,71.2807,64600.0
2014-04-16 10:25:00,78.71,78.75,78.59,78.6,39900.0,71.2717,71.3079,71.163,71.1721,39900.0
2014-04-16 10:30:00,78.61,78.63,78.46,78.48,110600.0,71.1811,71.1992,71.0453,71.0634,110600.0
2014-04-16 10:35:00,78.48,78.55,78.37,78.4,75600.0,71.0634,71.1268,70.9638,70.991,75600.0
2014-04-16 10:40:00,78.41,78.51,78.27,78.27,66500.0,71.0,71.0906,70.8732,70.8732,66500.0
2014-04-16 10:45:00,78.27,78.52,78.26,78.49,65400.0,70.8732,71.0996,70.8642,71.0725,65400.0
2014-04-16 10:50:00,78.49,78.57,78.44,78.44,47500.0,71.0725,71.1449,71.0272,71.0272,47500.0
2014-04-16 10:55:00,78.44,78.5,78.36,78.36,37300.0,71.0272,71.0815,70.9547,70.9547,37300.0
2014-04-16 11:00:00,78.36,78.42,78.29,78.38,53300.0,70.9547,71.0091,70.8914,70.9729,53300.0
2014-04-16 11:05:00,78.38,78.49,78.38,78.47,50900.0,70.9729,71.0725,70.9729,71.0543,50900.0
2014-04-16 11:10:00,78.47,78.48,78.41,78.44,50900.0,71.0543,71.0634,71.0,71.0272,50900.0
2014-04-16 11:15:00,78.44,78.54,78.4,78.47,64300.0,71.0272,71.1177,70.991,71.0543,64300.0
2014-04-16 11:20:00,78.48,78.54,78.44,78.53,46400.0,71.0634,71.1177,71.0272,71.1087,46400.0
2014-04-16 11:25:00,78.53,78.54,78.44,78.49,67000.0,71.1087,71.1177,71.0272,71.0725,67000.0
2014-04-16 11:30:00,78.48,78.58,78.48,78.56,40200.0,71.0634,71.154,71.0634,71.1358,40200.0
2014-04-16 11:35:00,78.56,78.58,78.45,78.49,41800.0,71.1358,71.154,71.0362,71.0725,41800.0
2014-04-16 11:40:00,78.49,78.57,78.45,78.51,29400.0,71.0725,71.1449,71.0362,71.0906,29400.0
2014-04-16 11:45:00,78.52,78.62,78.51,78.57,37900.0,71.0996,71.1902,71.0906,71.1449,37900.0
2014-04-16 11:50:00,78.57,78.86,78.57,78.85,80900.0,71.1449,71.4075,71.1449,71.3984,80900.0
2014-04-16 11:55:00,78.84,78.89,78.71,78.81,63800.0,71.3894,71.4347,71.2717,71.3622,63800.0
2014-04-16 12:00:00,78.81,78.83,78.73,78.74,54000.0,71.3622,71.3803,71.2898,71.2988,54000.0
2014-04-16 12:05:00,78.74,78.78,78.72,78.77,54200.0,71.2988,71.3351,71.2807,71.326,54200.0
2014-04-16 12:10:00,78.77,78.82,78.76,78.78,61300.0,71.326,71.3713,71.3169,71.3351,61300.0
2014-04-16 12:15:00,78.79,78.8,78.77,78.78,36600.0,71.3441,71.3532,71.326,71.3351,36600.0
2014-04-16 12:20:00,78.78,78.8,78.75,78.8,40200.0,71.3351,71.3532,71.3079,71.3532,40200.0
2014-04-16 12:25:00,78.81,78.9,78.8,78.83,47300.0,71.3622,71.4437,71.3532,71.3803,47300.0
2014-04-16 12:30:00,78.83,78.86,78.66,78.67,34200.0,71.3803,71.4075,71.2264,71.2354,34200.0
2014-04-16 12:35:00,78.67,78.69,78.61,78.69,35300.0,71.2354,71.2536,71.1811,71.2536,35300.0
2014-04-16 12:40:00,78.69,78.76,78.68,78.68,33400.0,71.2536,71.3169,71.2445,71.2445,33400.0
2014-04-16 12:45:00,78.69,78.69,78.59,78.63,34900.0,71.2536,71.2536,71.163,71.1992,34900.0
2014-04-16 12:50:00,78.64,78.72,78.63,78.7,27600.0,71.2083,71.2807,71.1992,71.2626,27600.0
2014-04-16 12:55:00,78.7,78.71,78.59,78.59,36500.0,71.2626,71.2717,71.163,71.163,36500.0
2014-04-16 13:00:00,78.59,78.61,78.46,78.47,38700.0,71.163,71.1811,71.0453,71.0543,38700.0
2014-04-16 13:05:00,78.47,78.59,78.42,78.59,56300.0,71.0543,71.163,71.0091,71.163,56300.0
2014-04-16 13:10:00,78.58,78.59,78.53,78.59,29800.0,71.154,71.163,71.1087,71.163,29800.0
2014-04-16 13:15:00,78.59,78.72,78.58,78.64,36800.0,71.163,71.2807,71.154,71.2083,36800.0
2014-04-16 13:20:00,78.64,78.78,78.61,78.71,31400.0,71.2083,71.3351,71.1811,71.2717,31400.0
2014-04-16 13:25:00,78.72,78.79,78.67,78.7,29200.0,71.2807,71.3441,71.2354,71.2626,29200.0
2014-04-16 13:30:00,78.7,78.7,78.59,78.59,29200.0,71.2626,71.2626,71.163,71.163,29200.0
2014-04-16 13:35:00,78.59,78.65,78.56,78.64,30100.0,71.163,71.2173,71.1358,71.2083,30100.0
2014-04-16 13:40:00,78.65,78.67,78.52,78.56,53300.0,71.2173,71.2354,71.0996,71.1358,53300.0
2014-04-16 13:45:00,78.55,78.68,78.55,78.63,34200.0,71.1268,71.2445,71.1268,71.1992,34200.0
2014-04-16 13:50:00,78.62,78.64,78.55,78.62,31800.0,71.1902,71.2083,71.1268,71.1902,31800.0
2014-04-16 13:55:00,78.61,78.66,78.57,78.66,31700.0,71.1811,71.2264,71.1449,71.2264,31700.0
2014-04-16 14:00:00,78.67,78.71,78.6,78.64,38300.0,71.2354,71.2717,71.1721,71.2083,38300.0
2014-04-16 14:05:00,78.65,78.67,78.59,78.64,30800.0,71.2173,71.2354,71.163,71.2083,30800.0
2014-04-16 14:10:00,78.64,78.72,78.64,78.68,32800.0,71.2083,71.2807,71.2083,71.2445,32800.0
2014-04-16 14:15:00,78.68,78.68,78.53,78.61,42500.0,71.2445,71.2445,71.1087,71.1811,42500.0
2014-04-16 14:20:00,78.6,78.62,78.51,78.56,35000.0,71.1721,71.1902,71.0906,71.1358,35000.0
2014-04-16 14:25:00,78.56,78.64,78.56,78.59,22500.0,71.1358,71.2083,71.1358,71.163,22500.0
2014-04-16 14:30:00,78.6,78.69,78.57,78.66,46300.0,71.1721,71.2536,71.1449,71.2264,46300.0
2014-04-16 14:35:00,78.66,78.72,78.66,78.7,48200.0,71.2264,71.2807,71.2264,71.2626,48200.0
2014-04-16 14:40:00,78.7,78.86,78.67,78.84,82200.0,71.2626,71.4075,71.2354,71.3894,82200.0
2014-04-16 14:45:00,78.84,78.98,78.84,78.95,83500.0,71.3894,71.5162,71.3894,71.489,83500.0
2014-04-16 14:50:00,78.95,78.96,78.87,78.88,100500.0,71.489,71.498,71.4165,71.4256,100500.0
2014-04-16 14:55:00,78.88,78.88,78.79,78.79,59600.0,71.4256,71.4256,71.3441,71.3441,59600.0
2014-04-16 15:00:00,78.8,78.81,78.68,78.68,66100.0,71.3532,71.3622,71.2445,71.2445,66100.0
2014-04-16 15:05:00,78.68,78.69,78.59,78.67,81900.0,71.2445,71.2536,71.163,71.2354,81900.0
2014-04-16 15:10:00,78.67,78.69,78.59,78.6,51200.0,71.2354,71.2536,71.163,71.1721,51200.0
2014-04-16 15:15:00,78.6,78.62,78.53,78.61,93500.0,71.1721,71.1902,71.1087,71.1811,93500.0
2014-04-16 15:20:00,78.61,78.66,78.6,78.66,42700.0,71.1811,71.2264,71.1721,71.2264,42700.0
2014-04-16 15:25:00,78.67,78.73,78.66,78.7,52500.0,71.2354,71.2898,71.2264,71.2626,52500.0
2014-04-16 15:30:00,78.69,78.71,78.61,78.65,87200.0,71.2536,71.2717,71.1811,71.2173,87200.0
2014-04-16 15:35:00,78.66,78.77,78.64,78.77,72500.0,71.2264,71.326,71.2083,71.326,72500.0
2014-04-16 15:40:00,78.76,78.78,78.7,78.78,99200.0,71.3169,71.3351,71.2626,71.3351,99200.0
2014-04-16 15:45:00,78.78,78.85,78.75,78.83,224800.0,71.3351,71.3984,71.3079,71.3803,224800.0
2014-04-16 15:50:00,78.83,78.92,78.83,78.88,191700.0,71.3803,71.4618,71.3803,71.4256,191700.0
2014-04-16 15:55:00,78.88,78.96,78.85,78.94,385400.0,71.4256,71.498,71.3984,71.4799,385400.0
2014-04-17 09:30:00,78.7,79.38,78.6,79.27,667600.0,71.2626,71.8784,71.1721,71.7787,667600.0
2014-04-17 09:35:00,79.29,79.54,79.21,79.51,93300.0,71.7969,72.0232,71.7244,71.9961,93300.0
2014-04-17 09:40:00,79.52,79.66,79.33,79.51,141500.0,72.0051,72.1319,71.8331,71.9961,141500.0
2014-04-17 09:45:00,79.52,79.62,79.31,79.36,115500.0,72.0051,72.0957,71.815,71.8602,115500.0
2014-04-17 09:50:00,79.36,79.52,79.28,79.32,80100.0,71.8602,72.0051,71.7878,71.824,80100.0
2014-04-17 09:55:00,79.28,79.34,79.11,79.18,167500.0,71.7878,71.8421,71.6339,71.6973,167500.0
2014-04-17 10:00:00,79.2,79.44,79.18,79.41,97500.0,71.7154,71.9327,71.6973,71.9055,97500.0
2014-04-17 10:05:00,79.42,79.44,79.23,79.29,49900.0,71.9146,71.9327,71.7425,71.7969,49900.0
2014-04-17 10:10:00,79.3,79.47,79.3,79.41,69300.0,71.8059,71.9598,71.8059,71.9055,69300.0
2014-04-17 10:15:00,79.41,79.41,79.25,79.29,46700.0,71.9055,71.9055,71.7606,71.7969,46700.0
2014-04-17 10:20:00,79.3,79.46,79.29,79.46,39200.0,71.8059,71.9508,71.7969,71.9508,39200.0
2014-04-17 10:25:00,79.46,79.71,79.46,79.71,77900.0,71.9508,72.1772,71.9508,72.1772,77900.0
2014-04-17 10:30:00,79.72,79.73,79.38,79.38,98900.0,72.1862,72.1953,71.8784,71.8784,98900.0
2014-04-17 10:35:00,79.39,79.5,79.36,79.44,38900.0,71.8874,71.987,71.8602,71.9327,38900.0
2014-04-17 10:40:00,79.45,79.55,79.41,79.44,52000.0,71.9417,72.0323,71.9055,71.9327,52000.0
2014-04-17 10:45:00,79.43,79.48,79.37,79.46,27600.0,71.9236,71.9689,71.8693,71.9508,27600.0
2014-04-17 10:50:00,79.46,79.52,79.43,79.48,25500.0,71.9508,72.0051,71.9236,71.9689,25500.0
2014-04-17 10:55:00,79.48,79.63,79.44,79.59,49300.0,71.9689,72.1047,71.9327,72.0685,49300.0
2014-04-17 11:00:00,79.59,79.64,79.5,79.54,79400.0,72.0685,72.1138,71.987,72.0232,79400.0
2014-04-17 11:05:00,79.54,79.67,79.51,79.65,48600.0,72.0232,72.1409,71.9961,72.1228,48600.0
2014-04-17 11:10:00,79.65,79.66,79.53,79.56,30300.0,72.1228,72.1319,72.0142,72.0413,30300.0
2014-04-17 11:15:00,79.57,79.61,79.52,79.6,44100.0,72.0504,72.0866,72.0051,72.0776,44100.0
2014-04-17 11:20:00,79.59,79.69,79.59,79.64,44000.0,72.0685,72.1591,72.0685,72.1138,44000.0
2014-04-17 11:25:00,79.64,79.74,79.64,79.72,33500.0,72.1138,72.2043,72.1138,72.1862,33500.0
2014-04-17 11:30:00,79.72,79.75,79.67,79.69,41500.0,72.1862,72.2134,72.1409,72.1591,41500.0
2014-04-17 11:35:00,79.69,79.78,79.69,79.75,68900.0,72.1591,72.2406,72.1591,72.2134,68900.0
2014-04-17 11:40:00,79.75,79.81,79.72,79.75,140900.0,72.2134,72.2677,72.1862,72.2134,140900.0
2014-04-17 11:45:00,79.75,79.77,79.71,79.76,105700.0,72.2134,72.2315,72.1772,72.2224,105700.0
2014-04-17 11:50:00,79.75,79.77,79.64,79.7,132100.0,72.2134,72.2315,72.1138,72.1681,132100.0
2014-04-17 11:55:00,79.7,79.8,79.7,79.72,56400.0,72.1681,72.2587,72.1681,72.1862,56400.0
2014-04-17 12:00:00,79.74,79.84,79.68,79.83,29900.0,72.2043,72.2949,72.15,72.2858,29900.0
2014-04-17 12:05:00,79.82,79.84,79.78,79.81,27900.0,72.2768,72.2949,72.2406,72.2677,27900.0
2014-04-17 12:10:00,79.81,79.82,79.74,79.8,52900.0,72.2677,72.2768,72.2043,72.2587,52900.0
2014-04-17 12:15:00,79.8,79.82,79.68,79.7,51300.0,72.2587,72.2768,72.15,72.1681,51300.0
2014-04-17 12:20:00,79.7,79.73,79.66,79.73,27700.0,72.1681,72.1953,72.1319,72.1953,27700.0
2014-04-17 12:25:00,79.74,79.78,79.7,79.7,126000.0,72.2043,72.2406,72.1681,72.1681,126000.0
2014-04-17 12:30:00,79.69,79.74,79.63,79.66,60500.0,72.1591,72.2043,72.1047,72.1319,60500.0
2014-04-17 12:35:00,79.65,79.72,79.58,79.69,81800.0,72.1228,72.1862,72.0595,72.1591,81800.0
2014-04-17 12:40:00,79.7,79.82,79.69,79.76,31000.0,72.1681,72.2768,72.1591,72.2224,31000.0
2014-04-17 12:45:00,79.75,79.76,79.67,79.73,26000.0,72.2134,72.2224,72.1409,72.1953,26000.0
2014-04-17 12:50:00,79.73,79.83,79.72,79.8,37400.0,72.1953,72.2858,72.1862,72.2587,37400.0
2014-04-17 12:55:00,79.8,79.85,79.78,79.82,32700.0,72.2587,72.3039,72.2406,72.2768,32700.0
2014-04-17 13:00:00,79.82,79.95,79.8,79.93,97200.0,72.2768,72.3945,72.2587,72.3764,97200.0
2014-04-17 13:05:00,79.93,79.93,79.81,79.85,89900.0,72.3764,72.3764,72.2677,72.3039,89900.0
2014-04-17 13:10:00,79.86,79.95,79.85,79.91,73700.0,72.313,72.3945,72.3039,72.3583,73700.0
2014-04-17 13:15:00,79.91,80.0,79.9,79.98,64300.0,72.3583,72.4398,72.3492,72.4216,64300.0
2014-04-17 13:20:00,79.97,80.02,79.96,80.01,65200.0,72.4126,72.4579,72.4035,72.4488,65200.0
2014-04-17 13:25:00,80.01,80.02,79.97,80.0,51700.0,72.4488,72.4579,72.4126,72.4398,51700.0
2014-04-17 13:30:00,80.0,80.06,79.98,79.99,34900.0,72.4398,72.4941,72.4216,72.4307,34900.0
2014-04-17 13:35:00,79.99,80.14,79.99,80.14,53800.0,72.4307,72.5665,72.4307,72.5665,53800.0
2014-04-17 13:40:00,80.13,80.2,80.1,80.16,58800.0,72.5575,72.6209,72.5303,72.5846,58800.0
2014-04-17 13:45:00,80.17,80.19,80.16,80.17,57700.0,72.5937,72.6118,72.5846,72.5937,57700.0
2014-04-17 13:50:00,80.17,80.22,80.14,80.15,64600.0,72.5937,72.639,72.5665,72.5756,64600.0
2014-04-17 13:55:00,80.15,80.16,80.1,80.14,65500.0,72.5756,72.5846,72.5303,72.5665,65500.0
2014-04-17 14:00:00,80.13,80.14,80.04,80.09,39300.0,72.5575,72.5665,72.476,72.5213,39300.0
2014-04-17 14:05:00,80.09,80.13,80.03,80.04,38900.0,72.5213,72.5575,72.4669,72.476,38900.0
2014-04-17 14:10:00,80.04,80.06,80.01,80.03,38500.0,72.476,72.4941,72.4488,72.4669,38500.0
2014-04-17 14:15:00,80.03,80.1,80.03,80.06,33600.0,72.4669,72.5303,72.4669,72.4941,33600.0
2014-04-17 14:20:00,80.07,80.14,80.06,80.11,41300.0,72.5031,72.5665,72.4941,72.5394,41300.0
2014-04-17 14:25:00,80.1,80.15,80.08,80.13,95200.0,72.5303,72.5756,72.5122,72.5575,95200.0
2014-04-17 14:30:00,80.13,80.13,80.05,80.08,54900.0,72.5575,72.5575,72.485,72.5122,54900.0
2014-04-17 14:35:00,80.07,80.1,80.05,80.06,30400.0,72.5031,72.5303,72.485,72.4941,30400.0
2014-04-17 14:40:00,80.06,80.08,80.04,80.05,30400.0,72.4941,72.5122,72.476,72.485,30400.0
2014-04-17 14:45:00,80.05,80.05,79.97,79.97,52500.0,72.485,72.485,72.4126,72.4126,52500.0
2014-04-17 14:50:00,79.97,79.98,79.93,79.97,72000.0,72.4126,72.4216,72.3764,72.4126,72000.0
2014-04-17 14:55:00,79.97,80.0,79.97,80.0,41900.0,72.4126,72.4398,72.4126,72.4398,41900.0
2014-04-17 15:00:00,80.0,80.06,79.99,80.06,78600.0,72.4398,72.4941,72.4307,72.4941,78600.0
2014-04-17 15:05:00,80.06,80.06,79.99,80.01,83900.0,72.4941,72.4941,72.4307,72.4488,83900.0
2014-04-17 15:10:00,80.01,80.06,80.01,80.05,76600.0,72.4488,72.4941,72.4488,72.485,76600.0
2014-04-17 15:15:00,80.05,80.1,79.99,80.01,93600.0,72.485,72.5303,72.4307,72.4488,93600.0
2014-04-17 15:20:00,80.01,80.02,79.97,79.98,47200.0,72.4488,72.4579,72.4126,72.4216,47200.0
2014-04-17 15:25:00,79.98,80.0,79.95,79.99,45800.0,72.4216,72.4398,72.3945,72.4307,45800.0
2014-04-17 15:30:00,79.98,79.99,79.9,79.92,124400.0,72.4216,72.4307,72.3492,72.3673,124400.0
2014-04-17 15:35:00,79.92,79.97,79.9,79.95,120000.0,72.3673,72.4126,72.3492,72.3945,120000.0
2014-04-17 15:40:00,79.95,80.0,79.91,79.99,143500.0,72.3945,72.4398,72.3583,72.4307,143500.0
2014-04-17 15:45:00,79.98,80.04,79.96,80.02,270100.0,72.4216,72.476,72.4035,72.4579,270100.0
2014-04-17 15:50:00,80.01,80.03,79.98,79.99,263100.0,72.4488,72.4669,72.4216,72.4307,263100.0
2014-04-17 15:55:00,79.99,80.0,79.97,79.99,338600.0,72.4307,72.4398,72.4126,72.4307,338600.0
2014-04-21 09:30:00,79.96,79.98,79.75,79.81,203100.0,72.4035,72.4216,72.2134,72.2677,203100.0
2014-04-21 09:35:00,79.83,79.89,79.33,79.44,122800.0,72.2858,72.3402,71.8331,71.9327,122800.0
2014-04-21 09:40:00,79.43,79.62,79.35,79.58,98400.0,71.9236,72.0957,71.8512,72.0595,98400.0
2014-04-21 09:45:00,79.59,79.61,79.51,79.52,163500.0,72.0685,72.0866,71.9961,72.0051,163500.0
2014-04-21 09:50:00,79.52,79.64,79.5,79.54,67400.0,72.0051,72.1138,71.987,72.0232,67400.0
2014-04-21 09:55:00,79.54,79.59,79.39,79.4,146700.0,72.0232,72.0685,71.8874,71.8965,146700.0
2014-04-21 10:00:00,79.4,79.48,79.34,79.39,112600.0,71.8965,71.9689,71.8421,71.8874,112600.0
2014-04-21 10:05:00,79.4,79.47,79.28,79.32,116600.0,71.8965,71.9598,71.7878,71.824,116600.0
2014-04-21 10:10:00,79.33,79.35,79.17,79.2,125400.0,71.8331,71.8512,71.6882,71.7154,125400.0
2014-04-21 10:15:00,79.2,79.22,78.99,79.12,168300.0,71.7154,71.7335,71.5252,71.6429,168300.0
2014-04-21 10:20:00,79.13,79.13,78.94,78.98,119400.0,71.652,71.652,71.4799,71.5162,119400.0
2014-04-21 10:25:00,78.99,79.03,78.94,79.0,79200.0,71.5252,71.5614,71.4799,71.5343,79200.0
2014-04-21 10:30:00,78.99,78.99,78.69,78.88,152900.0,71.5252,71.5252,71.2536,71.4256,152900.0
2014-04-21 10:35:00,78.87,79.0,78.76,78.97,104500.0,71.4165,71.5343,71.3169,71.5071,104500.0
2014-04-21 10:40:00,78.96,79.04,78.95,78.96,84300.0,71.498,71.5705,71.489,71.498,84300.0
2014-04-21 10:45:00,78.96,79.07,78.96,79.0,60100.0,71.498,71.5976,71.498,71.5343,60100.0
2014-04-21 10:50:00,79.01,79.08,78.97,79.01,113600.0,71.5433,71.6067,71.5071,71.5433,113600.0
2014-04-21 10:55:00,79.01,79.02,78.95,79.0,94500.0,71.5433,71.5524,71.489,71.5343,94500.0
2014-04-21 11:00:00,79.0,79.02,78.91,78.92,122500.0,71.5343,71.5524,71.4528,71.4618,122500.0
2014-04-21 11:05:00,78.9,78.91,78.82,78.85,69800.0,71.4437,71.4528,71.3713,71.3984,69800.0
2014-04-21 11:10:00,78.86,79.07,78.86,79.07,91600.0,71.4075,71.5976,71.4075,71.5976,91600.0
2014-04-21 11:15:00,79.07,79.18,79.04,79.14,46000.0,71.5976,71.6973,71.5705,71.661,46000.0
2014-04-21 11:20:00,79.13,79.15,79.08,79.08,50200.0,71.652,71.6701,71.6067,71.6067,50200.0
2014-04-21 11:25:00,79.08,79.12,79.03,79.06,33700.0,71.6067,71.6429,71.5614,71.5886,33700.0
2014-04-21 11:30:00,79.05,79.13,79.0,79.12,41600.0,71.5795,71.652,71.5343,71.6429,41600.0
2014-04-21 11:35:00,79.12,79.12,79.07,79.08,48100.0,71.6429,71.6429,71.5976,71.6067,48100.0
2014-04-21 11:40:00,79.09,79.1,79.05,79.06,34300.0,71.6158,71.6248,71.5795,71.5886,34300.0
2014-04-21 11:45:00,79.06,79.09,78.98,78.99,118000.0,71.5886,71.6158,71.5162,71.5252,118000.0
2014-04-21 11:50:00,78.99,79.05,78.96,79.04,68200.0,71.5252,71.5795,71.498,71.5705,68200.0
2014-04-21 11:55:00,79.04,79.05,79.01,79.04,38700.0,71.5705,71.5795,71.5433,71.5705,38700.0
2014-04-21 12:00:00,79.03,79.09,79.0,79.04,54200.0,71.5614,71.6158,71.5343,71.5705,54200.0
2014-04-21 12:05:00,79.05,79.06,78.98,79.0,39200.0,71.5795,71.5886,71.5162,71.5343,39200.0
2014-04-21 12:10:00,79.01,79.03,78.98,79.0,46500.0,71.5433,71.5614,71.5162,71.5343,46500.0
2014-04-21 12:15:00,78.99,79.04,78.91,78.93,70500.0,71.5252,71.5705,71.4528,71.4709,70500.0
2014-04-21 12:20:00,78.92,78.99,78.85,78.87,47800.0,71.4618,71.5252,71.3984,71.4165,47800.0
2014-04-21 12:25:00,78.87,78.93,78.8,78.89,56300.0,71.4165,71.4709,71.3532,71.4347,56300.0
2014-04-21 12:30:00,78.9,78.9,78.84,78.86,38300.0,71.4437,71.4437,71.3894,71.4075,38300.0
2014-04-21 12:35:00,78.86,78.86,78.77,78.81,67600.0,71.4075,71.4075,71.326,71.3622,67600.0
2014-04-21 12:40:00,78.83,78.87,78.8,78.85,73000.0,71.3803,71.4165,71.3532,71.3984,73000.0
2014-04-21 12:45:00,78.84,78.9,78.84,78.9,36800.0,71.3894,71.4437,71.3894,71.4437,36800.0
2014-04-21 12:50:00,78.9,78.92,78.86,78.9,47400.0,71.4437,71.4618,71.4075,71.4437,47400.0
2014-04-21 12:55:00,78.89,78.94,78.82,78.94,59300.0,71.4347,71.4799,71.3713,71.4799,59300.0
2014-04-21 13:00:00,78.92,79.01,78.91,78.92,77300.0,71.4618,71.5433,71.4528,71.4618,77300.0
2014-04-21 13:05:00,78.93,79.0,78.9,78.95,49700.0,71.4709,71.5343,71.4437,71.489,49700.0
2014-04-21 13:10:00,78.96,79.05,78.96,79.01,38000.0,71.498,71.5795,71.498,71.5433,38000.0
2014-04-21 13:15:00,79.03,79.05,79.0,79.03,53200.0,71.5614,71.5795,71.5343,71.5614,53200.0
2014-04-21 13:20:00,79.03,79.03,78.95,78.99,44600.0,71.5614,71.5614,71.489,71.5252,44600.0
2014-04-21 13:25:00,78.99,79.04,78.98,79.02,37500.0,71.5252,71.5705,71.5162,71.5524,37500.0
2014-04-21 13:30:00,79.02,79.06,78.98,79.04,50400.0,71.5524,71.5886,71.5162,71.5705,50400.0
2014-04-21 13:35:00,79.05,79.05,79.0,79.04,47200.0,71.5795,71.5795,71.5343,71.5705,47200.0
2014-04-21 13:40:00,79.03,79.15,79.02,79.15,38800.0,71.5614,71.6701,71.5524,71.6701,38800.0
2014-04-21 13:45:00,79.14,79.15,79.06,79.08,33400.0,71.661,71.6701,71.5886,71.6067,33400.0
2014-04-21 13:50:00,79.08,79.14,79.08,79.14,36900.0,71.6067,71.661,71.6067,71.661,36900.0
2014-04-21 13:55:00,79.14,79.15,79.11,79.14,51300.0,71.661,71.6701,71.6339,71.661,51300.0
2014-04-21 14:00:00,79.14,79.15,79.11,79.12,68600.0,71.661,71.6701,71.6339,71.6429,68600.0
2014-04-21 14:05:00,79.12,79.15,79.11,79.12,58000.0,71.6429,71.6701,71.6339,71.6429,58000.0
2014-04-21 14:10:00,79.13,79.15,79.11,79.15,42900.0,71.652,71.6701,71.6339,71.6701,42900.0
2014-04-21 14:15:00,79.15,79.17,79.13,79.15,67000.0,71.6701,71.6882,71.652,71.6701,67000.0
2014-04-21 14:20:00,79.15,79.17,79.12,79.16,55000.0,71.6701,71.6882,71.6429,71.6791,55000.0
2014-04-21 14:25:00,79.15,79.24,79.15,79.24,75000.0,71.6701,71.7516,71.6701,71.7516,75000.0
2014-04-21 14:30:00,79.24,79.24,79.19,79.19,100600.0,71.7516,71.7516,71.7063,71.7063,100600.0
2014-04-21 14:35:00,79.19,79.27,79.15,79.26,63300.0,71.7063,71.7787,71.6701,71.7697,63300.0
2014-04-21 14:40:00,79.27,79.37,79.25,79.36,89900.0,71.7787,71.8693,71.7606,71.8602,89900.0
2014-04-21 14:45:00,79.35,79.39,79.35,79.35,83800.0,71.8512,71.8874,71.8512,71.8512,83800.0
2014-04-21 14:50:00,79.35,79.38,79.34,79.34,100600.0,71.8512,71.8784,71.8421,71.8421,100600.0
2014-04-21 14:55:00,79.34,79.34,79.25,79.28,67300.0,71.8421,71.8421,71.7606,71.7878,67300.0
2014-04-21 15:00:00,79.27,79.3,79.22,79.23,77100.0,71.7787,71.8059,71.7335,71.7425,77100.0
2014-04-21 15:05:00,79.22,79.23,79.17,79.17,51600.0,71.7335,71.7425,71.6882,71.6882,51600.0
2014-04-21 15:10:00,79.16,79.21,79.13,79.18,59100.0,71.6791,71.7244,71.652,71.6973,59100.0
2014-04-21 15:15:00,79.17,79.23,79.11,79.12,72700.0,71.6882,71.7425,71.6339,71.6429,72700.0
2014-04-21 15:20:00,79.12,79.15,79.07,79.12,87500.0,71.6429,71.6701,71.5976,71.6429,87500.0
2014-04-21 15:25:00,79.12,79.2,79.11,79.15,84600.0,71.6429,71.7154,71.6339,71.6701,84600.0
2014-04-21 15:30:00,79.15,79.16,79.12,79.15,97200.0,71.6701,71.6791,71.6429,71.6701,97200.0
2014-04-21 15:35:00,79.16,79.16,79.13,79.14,98700.0,71.6791,71.6791,71.652,71.661,98700.0
2014-04-21 15:40:00,79.15,79.17,79.1,79.14,130100.0,71.6701,71.6882,71.6248,71.661,130100.0
2014-04-21 15:45:00,79.15,79.17,79.11,79.13,124300.0,71.6701,71.6882,71.6339,71.652,124300.0
2014-04-21 15:50:00,79.13,79.16,79.12,79.16,137100.0,71.652,71.6791,71.6429,71.6791,137100.0
2014-04-21 15:55:00,79.16,79.16,79.09,79.1,328300.0,71.6791,71.6791,71.6158,71.6248,328300.0
2014-04-22 09:30:00,79.22,79.52,79.21,79.25,157200.0,71.7335,72.0051,71.7244,71.7606,157200.0
2014-04-22 09:35:00,79.24,79.45,79.23,79.43,86000.0,71.7516,71.9417,71.7425,71.9236,86000.0
2014-04-22 09:40:00,79.42,79.47,79.27,79.44,97800.0,71.9146,71.9598,71.7787,71.9327,97800.0
2014-04-22 09:45:00,79.45,79.57,79.42,79.53,63100.0,71.9417,72.0504,71.9146,72.0142,63100.0
2014-04-22 09:50:00,79.52,79.67,79.49,79.65,43700.0,72.0051,72.1409,71.978,72.1228,43700.0
2014-04-22 09:55:00,79.64,79.76,79.58,79.73,80700.0,72.1138,72.2224,72.0595,72.1953,80700.0
2014-04-22 10:00:00,79.76,79.89,79.62,79.85,67500.0,72.2224,72.3402,72.0957,72.3039,67500.0
2014-04-22 10:05:00,79.82,79.88,79.73,79.75,108200.0,72.2768,72.3311,72.1953,72.2134,108200.0
2014-04-22 10:10:00,79.75,79.82,79.73,79.77,106700.0,72.2134,72.2768,72.1953,72.2315,106700.0
2014-04-22 10:15:00,79.77,79.8,79.69,79.71,98100.0,72.2315,72.2587,72.1591,72.1772,98100.0
2014-04-22 10:20:00,79.71,79.79,79.69,79.73,79100.0,72.1772,72.2496,72.1591,72.1953,79100.0
2014-04-22 10:25:00,79.73,79.75,79.67,79.7,87000.0,72.1953,72.2134,72.1409,72.1681,87000.0
2014-04-22 10:30:00,79.71,79.72,79.58,79.59,62300.0,72.1772,72.1862,72.0595,72.0685,62300.0
2014-04-22 10:35:00,79.58,79.59,79.44,79.48,65900.0,72.0595,72.0685,71.9327,71.9689,65900.0
2014-04-22 10:40:00,79.48,79.5,79.44,79.47,70600.0,71.9689,71.987,71.9327,71.9598,70600.0
2014-04-22 10:45:00,79.47,79.5,79.45,79.47,83200.0,71.9598,71.987,71.9417,71.9598,83200.0
2014-04-22 10:50:00,79.48,79.55,79.46,79.52,80400.0,71.9689,72.0323,71.9508,72.0051,80400.0
2014-04-22 10:55:00,79.53,79.63,79.47,79.63,54900.0,72.0142,72.1047,71.9598,72.1047,54900.0
2014-04-22 11:00:00,79.63,79.71,79.6,79.69,88300.0,72.1047,72.1772,72.0776,72.1591,88300.0
2014-04-22 11:05:00,79.69,79.74,79.61,79.68,51700.0,72.1591,72.2043,72.0866,72.15,51700.0
2014-04-22 11:10:00,79.69,79.7,79.62,79.64,61000.0,72.1591,72.1681,72.0957,72.1138,61000.0
2014-04-22 11:15:00,79.65,79.72,79.64,79.69,54600.0,72.1228,72.1862,72.1138,72.1591,54600.0
2014-04-22 11:20:00,79.69,79.73,79.68,79.7,70800.0,72.1591,72.1953,72.15,72.1681,70800.0
2014-04-22 11:25:00,79.7,79.76,79.65,79.75,52100.0,72.1681,72.2224,72.1228,72.2134,52100.0
2014-04-22 11:30:00,79.75,79.8,79.7,79.74,117600.0,72.2134,72.2587,72.1681,72.2043,117600.0
2014-04-22 11:35:00,79.74,79.76,79.68,79.71,45500.0,72.2043,72.2224,72.15,72.1772,45500.0
2014-04-22 11:40:00,79.71,79.72,79.62,79.62,51500.0,72.1772,72.1862,72.0957,72.0957,51500.0
2014-04-22 11:45:00,79.62,79.7,79.62,79.68,50700.0,72.0957,72.1681,72.0957,72.15,50700.0
2014-04-22 11:50:00,79.67,79.71,79.66,79.7,61200.0,72.1409,72.1772,72.1319,72.1681,61200.0
2014-04-22 11:55:00,79.7,79.72,79.66,79.7,48900.0,72.1681,72.1862,72.1319,72.1681,48900.0
2014-04-22 12:00:00,79.7,79.75,79.7,79.73,54200.0,72.1681,72.2134,72.1681,72.1953,54200.0
2014-04-22 12:05:00,79.74,79.78,79.7,79.75,43300.0,72.2043,72.2406,72.1681,72.2134,43300.0
2014-04-22 12:10:00,79.75,79.79,79.72,79.73,49700.0,72.2134,72.2496,72.1862,72.1953,49700.0
2014-04-22 12:15:00,79.73,79.76,79.71,79.72,45000.0,72.1953,72.2224,72.1772,72.1862,45000.0
2014-04-22 12:20:00,79.71,79.81,79.67,79.81,63800.0,72.1772,72.2677,72.1409,72.2677,63800.0
2014-04-22 12:25:00,79.81,79.81,79.72,79.76,49600.0,72.2677,72.2677,72.1862,72.2224,49600.0
2014-04-22 12:30:00,79.76,79.77,79.69,79.72,27800.0,72.2224,72.2315,72.1591,72.1862,27800.0
2014-04-22 12:35:00,79.72,79.75,79.67,79.67,32400.0,72.1862,72.2134,72.1409,72.1409,32400.0
2014-04-22 12:40:00,79.68,79.72,79.64,79.67,41500.0,72.15,72.1862,72.1138,72.1409,41500.0
2014-04-22 12:45:00,79.67,79.67,79.59,79.63,48000.0,72.1409,72.1409,72.0685,72.1047,48000.0
2014-04-22 12:50:00,79.62,79.66,79.49,79.65,90600.0,72.0957,72.1319,71.978,72.1228,90600.0
2014-04-22 12:55:00,79.66,79.72,79.65,79.72,33500.0,72.1319,72.1862,72.1228,72.1862,33500.0
2014-04-22 13:00:00,79.72,79.73,79.64,79.66,25400.0,72.1862,72.1953,72.1138,72.1319,25400.0
2014-04-22 13:05:00,79.65,79.73,79.65,79.73,26800.0,72.1228,72.1953,72.1228,72.1953,26800.0
2014-04-22 13:10:00,79.72,79.72,79.65,79.66,33800.0,72.1862,72.1862,72.1228,72.1319,33800.0
2014-04-22 13:15:00,79.66,79.67,79.57,79.58,51400.0,72.1319,72.1409,72.0504,72.0595,51400.0
2014-04-22 13:20:00,79.57,79.65,79.57,79.6,26100.0,72.0504,72.1228,72.0504,72.0776,26100.0
2014-04-22 13:25:00,79.61,79.69,79.6,79.68,31000.0,72.0866,72.1591,72.0776,72.15,31000.0
2014-04-22 13:30:00,79.67,79.7,79.66,79.68,25100.0,72.1409,72.1681,72.1319,72.15,25100.0
2014-04-22 13:35:00,79.69,79.74,79.68,79.74,50900.0,72.1591,72.2043,72.15,72.2043,50900.0
2014-04-22 13:40:00,79.74,79.76,79.72,79.72,47800.0,72.2043,72.2224,72.1862,72.1862,47800.0
2014-04-22 13:45:00,79.72,79.76,79.72,79.74,46700.0,72.1862,72.2224,72.1862,72.2043,46700.0
2014-04-22 13:50:00,79.74,79.79,79.74,79.76,30500.0,72.2043,72.2496,72.2043,72.2224,30500.0
2014-04-22 13:55:00,79.75,79.76,79.7,79.72,29800.0,72.2134,72.2224,72.1681,72.1862,29800.0
2014-04-22 14:00:00,79.72,79.74,79.65,79.66,32100.0,72.1862,72.2043,72.1228,72.1319,32100.0
2014-04-22 14:05:00,79.65,79.69,79.64,79.66,50300.0,72.1228,72.1591,72.1138,72.1319,50300.0
2014-04-22 14:10:00,79.67,79.76,79.66,79.72,49200.0,72.1409,72.2224,72.1319,72.1862,49200.0
2014-04-22 14:15:00,79.73,79.74,79.62,79.62,116500.0,72.1953,72.2043,72.0957,72.0957,116500.0
2014-04-22 14:20:00,79.62,79.74,79.57,79.74,52400.0,72.0957,72.2043,72.0504,72.2043,52400.0
2014-04-22 14:25:00,79.74,79.75,79.69,79.7,45800.0,72.2043,72.2134,72.1591,72.1681,45800.0
2014-04-22 14:30:00,79.71,79.75,79.7,79.74,44000.0,72.1772,72.2134,72.1681,72.2043,44000.0
2014-04-22 14:35:00,79.74,79.75,79.7,79.71,37100.0,72.2043,72.2134,72.1681,72.1772,37100.0
2014-04-22 14:40:00,79.7,79.71,79.65,79.67,34000.0,72.1681,72.1772,72.1228,72.1409,34000.0
2014-04-22 14:45:00,79.68,79.68,79.57,79.61,72800.0,72.15,72.15,72.0504,72.0866,72800.0
2014-04-22 14:50:00,79.6,79.64,79.6,79.63,32100.0,72.0776,72.1138,72.0776,72.1047,32100.0
2014-04-22 14:55:00,79.64,79.64,79.52,79.52,58600.0,72.1138,72.1138,72.0051,72.0051,58600.0
2014-04-22 15:00:00,79.53,79.61,79.52,79.57,58500.0,72.0142,72.0866,72.0051,72.0504,58500.0
2014-04-22 15:05:00,79.56,79.58,79.52,79.54,52100.0,72.0413,72.0595,72.0051,72.0232,52100.0
2014-04-22 15:10:00,79.54,79.59,79.52,79.54,64900.0,72.0232,72.0685,72.0051,72.0232,64900.0
2014-04-22 15:15:00,79.54,79.54,79.48,79.52,89500.0,72.0232,72.0232,71.9689,72.0051,89500.0
2014-04-22 15:20:00,79.52,79.57,79.52,79.54,43000.0,72.0051,72.0504,72.0051,72.0232,43000.0
2014-04-22 15:25:00,79.54,79.54,79.45,79.49,77600.0,72.0232,72.0232,71.9417,71.978,77600.0
2014-04-22 15:30:00,79.49,79.53,79.44,79.52,87900.0,71.978,72.0142,71.9327,72.0051,87900.0
2014-04-22 15:35:00,79.52,79.58,79.52,79.55,78300.0,72.0051,72.0595,72.0051,72.0323,78300.0
2014-04-22 15:40:00,79.55,79.59,79.52,79.59,119900.0,72.0323,72.0685,72.0051,72.0685,119900.0
2014-04-22 15:45:00,79.59,79.62,79.55,79.6,149700.0,72.0685,72.0957,72.0323,72.0776,149700.0
2014-04-22 15:50:00,79.61,79.63,79.54,79.56,109600.0,72.0866,72.1047,72.0232,72.0413,109600.0
2014-04-22 15:55:00,79.57,79.57,79.43,79.45,250000.0,72.0504,72.0504,71.9236,71.9417,250000.0
2014-04-23 09:30:00,79.53,79.95,79.51,79.82,133500.0,72.0142,72.3945,71.9961,72.2768,133500.0
2014-04-23 09:35:00,79.8,79.8,79.66,79.69,59100.0,72.2587,72.2587,72.1319,72.1591,59100.0
2014-04-23 09:40:00,79.72,79.78,79.41,79.47,41500.0,72.1862,72.2406,71.9055,71.9598,41500.0
2014-04-23 09:45:00,79.48,79.62,79.41,79.55,110500.0,71.9689,72.0957,71.9055,72.0323,110500.0
2014-04-23 09:50:00,79.55,79.57,79.46,79.46,31700.0,72.0323,72.0504,71.9508,71.9508,31700.0
2014-04-23 09:55:00,79.47,79.53,79.39,79.39,43100.0,71.9598,72.0142,71.8874,71.8874,43100.0
2014-04-23 10:00:00,79.38,79.38,79.2,79.31,76300.0,71.8784,71.8784,71.7154,71.815,76300.0
2014-04-23 10:05:00,79.31,79.35,79.24,79.24,45000.0,71.815,71.8512,71.7516,71.7516,45000.0
2014-04-23 10:10:00,79.25,79.34,79.23,79.29,38000.0,71.7606,71.8421,71.7425,71.7969,38000.0
2014-04-23 10:15:00,79.3,79.35,79.26,79.3,43800.0,71.8059,71.8512,71.7697,71.8059,43800.0
2014-04-23 10:20:00,79.3,79.37,79.28,79.33,38300.0,71.8059,71.8693,71.7878,71.8331,38300.0
2014-04-23 10:25:00,79.32,79.38,79.32,79.36,35000.0,71.824,71.8784,71.824,71.8602,35000.0
2014-04-23 10:30:00,79.35,79.35,79.23,79.24,39200.0,71.8512,71.8512,71.7425,71.7516,39200.0
2014-04-23 10:35:00,79.23,79.24,79.09,79.24,58500.0,71.7425,71.7516,71.6158,71.7516,58500.0
2014-04-23 10:40:00,79.24,79.31,79.16,79.29,67900.0,71.7516,71.815,71.6791,71.7969,67900.0
2014-04-23 10:45:00,79.29,79.29,79.12,79.14,42300.0,71.7969,71.7969,71.6429,71.661,42300.0
2014-04-23 10:50:00,79.15,79.19,79.1,79.16,48200.0,71.6701,71.7063,71.6248,71.6791,48200.0
2014-04-23 10:55:00,79.15,79.19,79.07,79.09,51800.0,71.6701,71.7063,71.5976,71.6158,51800.0
2014-04-23 11:00:00,79.08,79.12,79.07,79.09,76200.0,71.6067,71.6429,71.5976,71.6158,76200.0
2014-04-23 11:05:00,79.09,79.23,79.09,79.17,52300.0,71.6158,71.7425,71.6158,71.6882,52300.0
2014-04-23 11:10:00,79.18,79.19,79.02,79.04,34300.0,71.6973,71.7063,71.5524,71.5705,34300.0
2014-04-23 11:15:00,79.05,79.11,79.04,79.09,38300.0,71.5795,71.6339,71.5705,71.6158,38300.0
2014-04-23 11:20:00,79.1,79.11,78.97,79.03,48100.0,71.6248,71.6339,71.5071,71.5614,48100.0
2014-04-23 11:25:00,79.05,79.11,79.02,79.11,35600.0,71.5795,71.6339,71.5524,71.6339,35600.0
2014-04-23 11:30:00,79.12,79.27,79.11,79.24,44200.0,71.6429,71.7787,71.6339,71.7516,44200.0
2014-04-23 11:35:00,79.23,79.3,79.23,79.29,26700.0,71.7425,71.8059,71.7425,71.7969,26700.0
2014-04-23 11:40:00,79.3,79.32,79.19,79.2,43400.0,71.8059,71.824,71.7063,71.7154,43400.0
2014-04-23 11:45:00,79.2,79.25,79.14,79.18,31000.0,71.7154,71.7606,71.661,71.6973,31000.0
2014-04-23 11:50:00,79.18,79.2,79.16,79.19,17600.0,71.6973,71.7154,71.6791,71.7063,17600.0
2014-04-23 11:55:00,79.2,79.24,79.14,79.24,28500.0,71.7154,71.7516,71.661,71.7516,28500.0
2014-04-23 12:00:00,79.24,79.26,79.2,79.22,27300.0,71.7516,71.7697,71.7154,71.7335,27300.0
2014-04-23 12:05:00,79.22,79.24,79.08,79.08,25500.0,71.7335,71.7516,71.6067,71.6067,25500.0
2014-04-23 12:10:00,79.08,79.1,79.0,79.04,57100.0,71.6067,71.6248,71.5343,71.5705,57100.0
2014-04-23 12:15:00,79.04,79.15,79.04,79.11,41800.0,71.5705,71.6701,71.5705,71.6339,41800.0
2014-04-23 12:20:00,79.1,79.11,79.05,79.08,24300.0,71.6248,71.6339,71.5795,71.6067,24300.0
2014-04-23 12:25:00,79.08,79.11,79.06,79.09,32800.0,71.6067,71.6339,71.5886,71.6158,32800.0
2014-04-23 12:30:00,79.08,79.18,79.06,79.14,23300.0,71.6067,71.6973,71.5886,71.661,23300.0
2014-04-23 12:35:00,79.14,79.23,79.14,79.22,20000.0,71.661,71.7425,71.661,71.7335,20000.0
2014-04-23 12:40:00,79.22,79.22,79.12,79.12,28100.0,71.7335,71.7335,71.6429,71.6429,28100.0
2014-04-23 12:45:00,79.12,79.26,79.11,79.23,21300.0,71.6429,71.7697,71.6339,71.7425,21300.0
2014-04-23 12:50:00,79.24,79.28,79.22,79.26,35800.0,71.7516,71.7878,71.7335,71.7697,35800.0
2014-04-23 12:55:00,79.26,79.29,79.23,79.27,47200.0,71.7697,71.7969,71.7425,71.7787,47200.0
2014-04-23 13:00:00,79.27,79.32,79.25,79.31,30900.0,71.7787,71.824,71.7606,71.815,30900.0
2014-04-23 13:05:00,79.31,79.31,79.24,79.25,27600.0,71.815,71.815,71.7516,71.7606,27600.0
2014-04-23 13:10:00,79.27,79.31,79.23,79.23,16400.0,71.7787,71.815,71.7425,71.7425,16400.0
2014-04-23 13:15:00,79.23,79.26,79.19,79.26,28200.0,71.7425,71.7697,71.7063,71.7697,28200.0
2014-04-23 13:20:00,79.26,79.28,79.19,79.23,22800.0,71.7697,71.7878,71.7063,71.7425,22800.0
2014-04-23 13:25:00,79.24,79.36,79.24,79.32,18800.0,71.7516,71.8602,71.7516,71.824,18800.0
2014-04-23 13:30:00,79.32,79.38,79.32,79.38,17600.0,71.824,71.8784,71.824,71.8784,17600.0
2014-04-23 13:35:00,79.39,79.39,79.28,79.3,19900.0,71.8874,71.8874,71.7878,71.8059,19900.0
2014-04-23 13:40:00,79.31,79.39,79.3,79.33,19300.0,71.815,71.8874,71.8059,71.8331,19300.0
2014-04-23 13:45:00,79.32,79.35,79.3,79.34,21100.0,71.824,71.8512,71.8059,71.8421,21100.0
2014-04-23 13:50:00,79.35,79.46,79.35,79.42,29300.0,71.8512,71.9508,71.8512,71.9146,29300.0
2014-04-23 13:55:00,79.42,79.43,79.32,79.34,15900.0,71.9146,71.9236,71.824,71.8421,15900.0
2014-04-23 14:00:00,79.35,79.35,79.25,79.29,26100.0,71.8512,71.8512,71.7606,71.7969,26100.0
2014-04-23 14:05:00,79.29,79.35,79.27,79.34,97200.0,71.7969,71.8512,71.7787,71.8421,97200.0
2014-04-23 14:10:00,79.34,79.37,79.29,79.31,35900.0,71.8421,71.8693,71.7969,71.815,35900.0
2014-04-23 14:15:00,79.3,79.34,79.29,79.29,42000.0,71.8059,71.8421,71.7969,71.7969,42000.0
2014-04-23 14:20:00,79.3,79.34,79.29,79.3,46800.0,71.8059,71.8421,71.7969,71.8059,46800.0
2014-04-23 14:25:00,79.3,79.43,79.28,79.43,55400.0,71.8059,71.9236,71.7878,71.9236,55400.0
2014-04-23 14:30:00,79.41,79.43,79.29,79.37,22200.0,71.9055,71.9236,71.7969,71.8693,22200.0
2014-04-23 14:35:00,79.36,79.37,79.29,79.36,19900.0,71.8602,71.8693,71.7969,71.8602,19900.0
2014-04-23 14:40:00,79.37,79.47,79.37,79.45,48400.0,71.8693,71.9598,71.8693,71.9417,48400.0
2014-04-23 14:45:00,79.45,79.45,79.38,79.41,35600.0,71.9417,71.9417,71.8784,71.9055,35600.0
2014-04-23 14:50:00,79.39,79.52,79.39,79.48,52800.0,71.8874,72.0051,71.8874,71.9689,52800.0
2014-04-23 14:55:00,79.49,79.57,79.48,79.51,35700.0,71.978,72.0504,71.9689,71.9961,35700.0
2014-04-23 15:00:00,79.51,79.53,79.5,79.53,39700.0,71.9961,72.0142,71.987,72.0142,39700.0
2014-04-23 15:05:00,79.53,79.56,79.51,79.53,21600.0,72.0142,72.0413,71.9961,72.0142,21600.0
2014-04-23 15:10:00,79.52,79.55,79.5,79.52,27700.0,72.0051,72.0323,71.987,72.0051,27700.0
2014-04-23 15:15:00,79.51,79.54,79.49,79.5,48600.0,71.9961,72.0232,71.978,71.987,48600.0
2014-04-23 15:20:00,79.51,79.55,79.5,79.52,40800.0,71.9961,72.0323,71.987,72.0051,40800.0
2014-04-23 15:25:00,79.52,79.53,79.5,79.53,45500.0,72.0051,72.0142,71.987,72.0142,45500.0
2014-04-23 15:30:00,79.52,79.56,79.51,79.51,58400.0,72.0051,72.0413,71.9961,71.9961,58400.0
2014-04-23 15:35:00,79.51,79.61,79.5,79.58,53000.0,71.9961,72.0866,71.987,72.0595,53000.0
2014-04-23 15:40:00,79.58,79.63,79.51,79.62,73900.0,72.0595,72.1047,71.9961,72.0957,73900.0
2014-04-23 15:45:00,79.61,79.62,79.54,79.61,137500.0,72.0866,72.0957,72.0232,72.0866,137500.0
2014-04-23 15:50:00,79.61,79.65,79.6,79.63,147800.0,72.0866,72.1228,72.0776,72.1047,147800.0
2014-04-23 15:55:00,79.62,79.63,79.52,79.52,176000.0,72.0957,72.1047,72.0051,72.0051,176000.0
2014-04-24 09:30:00,79.74,80.06,79.61,80.04,241900.0,72.2043,72.4941,72.0866,72.476,241900.0
2014-04-24 09:35:00,80.0,80.02,79.67,79.79,54400.0,72.4398,72.4579,72.1409,72.2496,54400.0
2014-04-24 09:40:00,79.78,79.78,79.55,79.55,46500.0,72.2406,72.2406,72.0323,72.0323,46500.0
2014-04-24 09:45:00,79.55,79.6,79.13,79.26,78000.0,72.0323,72.0776,71.652,71.7697,78000.0
2014-04-24 09:50:00,79.24,79.52,79.23,79.52,66000.0,71.7516,72.0051,71.7425,72.0051,66000.0
2014-04-24 09:55:00,79.56,79.58,79.5,79.5,54800.0,72.0413,72.0595,71.987,71.987,54800.0
2014-04-24 10:00:00,79.5,79.51,79.21,79.35,83000.0,71.987,71.9961,71.7244,71.8512,83000.0
2014-04-24 10:05:00,79.34,79.34,79.11,79.24,65700.0,71.8421,71.8421,71.6339,71.7516,65700.0
2014-04-24 10:10:00,79.25,79.26,79.14,79.24,41700.0,71.7606,71.7697,71.661,71.7516,41700.0
2014-04-24 10:15:00,79.24,79.4,79.21,79.37,62500.0,71.7516,71.8965,71.7244,71.8693,62500.0
2014-04-24 10:20:00,79.37,79.43,79.25,79.25,30200.0,71.8693,71.9236,71.7606,71.7606,30200.0
2014-04-24 10:25:00,79.26,79.41,79.23,79.38,40800.0,71.7697,71.9055,71.7425,71.8784,40800.0
2014-04-24 10:30:00,79.38,79.44,79.32,79.37,35200.0,71.8784,71.9327,71.824,71.8693,35200.0
2014-04-24 10:35:00,79.37,79.51,79.36,79.45,39400.0,71.8693,71.9961,71.8602,71.9417,39400.0
2014-04-24 10:40:00,79.44,79.51,79.39,79.39,42000.0,71.9327,71.9961,71.8874,71.8874,42000.0
2014-04-24 10:45:00,79.4,79.47,79.34,79.36,33200.0,71.8965,71.9598,71.8421,71.8602,33200.0
2014-04-24 10:50:00,79.34,79.36,79.26,79.28,27800.0,71.8421,71.8602,71.7697,71.7878,27800.0
2014-04-24 10:55:00,79.3,79.44,79.28,79.38,35100.0,71.8059,71.9327,71.7878,71.8784,35100.0
2014-04-24 11:00:00,79.38,79.42,79.33,79.42,36200.0,71.8784,71.9146,71.8331,71.9146,36200.0
2014-04-24 11:05:00,79.43,79.53,79.4,79.53,35400.0,71.9236,72.0142,71.8965,72.0142,35400.0
2014-04-24 11:10:00,79.55,79.68,79.54,79.62,34700.0,72.0323,72.15,72.0232,72.0957,34700.0
2014-04-24 11:15:00,79.61,79.69,79.59,79.68,27900.0,72.0866,72.1591,72.0685,72.15,27900.0
2014-04-24 11:20:00,79.69,79.77,79.65,79.67,68400.0,72.1591,72.2315,72.1228,72.1409,68400.0
2014-04-24 11:25:00,79.67,79.7,79.64,79.68,33600.0,72.1409,72.1681,72.1138,72.15,33600.0
2014-04-24 11:30:00,79.67,79.69,79.6,79.66,42200.0,72.1409,72.1591,72.0776,72.1319,42200.0
2014-04-24 11:35:00,79.67,79.82,79.6,79.77,74100.0,72.1409,72.2768,72.0776,72.2315,74100.0
2014-04-24 11:40:00,79.78,79.78,79.67,79.71,31000.0,72.2406,72.2406,72.1409,72.1772,31000.0
2014-04-24 11:45:00,79.72,79.73,79.64,79.64,26200.0,72.1862,72.1953,72.1138,72.1138,26200.0
2014-04-24 11:50:00,79.63,79.67,79.59,79.65,30400.0,72.1047,72.1409,72.0685,72.1228,30400.0
2014-04-24 11:55:00,79.65,79.68,79.61,79.65,35300.0,72.1228,72.15,72.0866,72.1228,35300.0
2014-04-24 12:00:00,79.66,79.74,79.64,79.67,45400.0,72.1319,72.2043,72.1138,72.1409,45400.0
2014-04-24 12:05:00,79.68,79.71,79.62,79.62,25900.0,72.15,72.1772,72.0957,72.0957,25900.0
2014-04-24 12:10:00,79.61,79.68,79.61,79.61,41700.0,72.0866,72.15,72.0866,72.0866,41700.0
2014-04-24 12:15:00,79.62,79.65,79.53,79.53,109100.0,72.0957,72.1228,72.0142,72.0142,109100.0
2014-04-24 12:20:00,79.53,79.59,79.5,79.52,33500.0,72.0142,72.0685,71.987,72.0051,33500.0
2014-04-24 12:25:00,79.52,79.56,79.49,79.53,25000.0,72.0051,72.0413,71.978,72.0142,25000.0
2014-04-24 12:30:00,79.52,79.57,79.48,79.53,50800.0,72.0051,72.0504,71.9689,72.0142,50800.0
2014-04-24 12:35:00,79.53,79.63,79.53,79.6,47100.0,72.0142,72.1047,72.0142,72.0776,47100.0
2014-04-24 12:40:00,79.6,79.6,79.53,79.57,23100.0,72.0776,72.0776,72.0142,72.0504,23100.0
2014-04-24 12:45:00,79.58,79.63,79.56,79.62,24300.0,72.0595,72.1047,72.0413,72.0957,24300.0
2014-04-24 12:50:00,79.62,79.67,79.57,79.67,28200.0,72.0957,72.1409,72.0504,72.1409,28200.0
2014-04-24 12:55:00,79.67,79.75,79.67,79.71,20000.0,72.1409,72.2134,72.1409,72.1772,20000.0
2014-04-24 13:00:00,79.72,79.79,79.7,79.7,29800.0,72.1862,72.2496,72.1681,72.1681,29800.0
2014-04-24 13:05:00,79.7,79.73,79.65,79.7,36700.0,72.1681,72.1953,72.1228,72.1681,36700.0
2014-04-24 13:10:00,79.7,79.73,79.7,79.71,18500.0,72.1681,72.1953,72.1681,72.1772,18500.0
2014-04-24 13:15:00,79.71,79.72,79.66,79.72,32600.0,72.1772,72.1862,72.1319,72.1862,32600.0
2014-04-24 13:20:00,79.71,79.72,79.62,79.64,27700.0,72.1772,72.1862,72.0957,72.1138,27700.0
2014-04-24 13:25:00,79.64,79.67,79.53,79.55,30900.0,72.1138,72.1409,72.0142,72.0323,30900.0
2014-04-24 13:30:00,79.55,79.58,79.49,79.53,45200.0,72.0323,72.0595,71.978,72.0142,45200.0
2014-04-24 13:35:00,79.53,79.53,79.33,79.34,56000.0,72.0142,72.0142,71.8331,71.8421,56000.0
2014-04-24 13:40:00,79.34,79.49,79.32,79.47,36800.0,71.8421,71.978,71.824,71.9598,36800.0
2014-04-24 13:45:00,79.47,79.47,79.34,79.4,37100.0,71.9598,71.9598,71.8421,71.8965,37100.0
2014-04-24 13:50:00,79.4,79.45,79.35,79.36,32200.0,71.8965,71.9417,71.8512,71.8602,32200.0
2014-04-24 13:55:00,79.36,79.37,79.21,79.24,79200.0,71.8602,71.8693,71.7244,71.7516,79200.0
2014-04-24 14:00:00,79.24,79.35,79.22,79.3,81800.0,71.7516,71.8512,71.7335,71.8059,81800.0
2014-04-24 14:05:00,79.3,79.34,79.26,79.26,43600.0,71.8059,71.8421,71.7697,71.7697,43600.0
2014-04-24 14:10:00,79.26,79.34,79.22,79.33,52400.0,71.7697,71.8421,71.7335,71.8331,52400.0
2014-04-24 14:15:00,79.32,79.42,79.28,79.31,74400.0,71.824,71.9146,71.7878,71.815,74400.0
2014-04-24 14:20:00,79.31,79.38,79.28,79.28,44200.0,71.815,71.8784,71.7878,71.7878,44200.0
2014-04-24 14:25:00,79.28,79.38,79.28,79.36,32900.0,71.7878,71.8784,71.7878,71.8602,32900.0
2014-04-24 14:30:00,79.37,79.42,79.31,79.4,23500.0,71.8693,71.9146,71.815,71.8965,23500.0
2014-04-24 14:35:00,79.42,79.54,79.4,79.51,26000.0,71.9146,72.0232,71.8965,71.9961,26000.0
2014-04-24 14:40:00,79.51,79.51,79.4,79.41,29500.0,71.9961,71.9961,71.8965,71.9055,29500.0
2014-04-24 14:45:00,79.41,79.58,79.37,79.53,72800.0,71.9055,72.0595,71.8693,72.0142,72800.0
2014-04-24 14:50:00,79.54,79.55,79.42,79.51,34900.0,72.0232,72.0323,71.9146,71.9961,34900.0
2014-04-24 14:55:00,79.51,79.58,79.45,79.57,39000.0,71.9961,72.0595,71.9417,72.0504,39000.0
2014-04-24 15:00:00,79.58,79.68,79.53,79.63,70500.0,72.0595,72.15,72.0142,72.1047,70500.0
2014-04-24 15:05:00,79.64,79.67,79.62,79.62,50600.0,72.1138,72.1409,72.0957,72.0957,50600.0
2014-04-24 15:10:00,79.62,79.68,79.58,79.68,48000.0,72.0957,72.15,72.0595,72.15,48000.0
2014-04-24 15:15:00,79.69,79.7,79.58,79.58,60500.0,72.1591,72.1681,72.0595,72.0595,60500.0
2014-04-24 15:20:00,79.59,79.62,79.54,79.58,77600.0,72.0685,72.0957,72.0232,72.0595,77600.0
2014-04-24 15:25:00,79.58,79.62,79.56,79.56,69100.0,72.0595,72.0957,72.0413,72.0413,69100.0
2014-04-24 15:30:00,79.57,79.58,79.46,79.49,81000.0,72.0504,72.0595,71.9508,71.978,81000.0
2014-04-24 15:35:00,79.5,79.55,79.48,79.53,61200.0,71.987,72.0323,71.9689,72.0142,61200.0
2014-04-24 15:40:00,79.54,79.58,79.51,79.52,90300.0,72.0232,72.0595,71.9961,72.0051,90300.0
2014-04-24 15:45:00,79.52,79.56,79.5,79.52,118200.0,72.0051,72.0413,71.987,72.0051,118200.0
2014-04-24 15:50:00,79.52,79.58,79.49,79.55,83700.0,72.0051,72.0595,71.978,72.0323,83700.0
2014-04-24 15:55:00,79.55,79.6,79.52,79.59,164200.0,72.0323,72.0776,72.0051,72.0685,164200.0
2014-04-25 09:30:00,79.46,79.46,79.12,79.16,133300.0,71.9508,71.9508,71.6429,71.6791,133300.0
2014-04-25 09:35:00,79.14,79.2,78.89,79.01,93300.0,71.661,71.7154,71.4347,71.5433,93300.0
2014-04-25 09:40:00,79.0,79.02,78.74,78.77,89000.0,71.5343,71.5524,71.2988,71.326,89000.0
2014-04-25 09:45:00,78.75,78.86,78.65,78.68,102900.0,71.3079,71.4075,71.2173,71.2445,102900.0
2014-04-25 09:50:00,78.68,78.77,78.48,78.77,99600.0,71.2445,71.326,71.0634,71.326,99600.0
2014-04-25 09:55:00,78.79,78.89,78.74,78.83,102300.0,71.3441,71.4347,71.2988,71.3803,102300.0
2014-04-25 10:00:00,78.83,78.84,78.65,78.77,80300.0,71.3803,71.3894,71.2173,71.326,80300.0
2014-04-25 10:05:00,78.77,78.81,78.63,78.78,54700.0,71.326,71.3622,71.1992,71.3351,54700.0
2014-04-25 10:10:00,78.79,78.87,78.71,78.82,47900.0,71.3441,71.4165,71.2717,71.3713,47900.0
2014-04-25 10:15:00,78.81,79.05,78.81,79.01,64500.0,71.3622,71.5795,71.3622,71.5433,64500.0
2014-04-25 10:20:00,79.0,79.03,78.86,78.88,52400.0,71.5343,71.5614,71.4075,71.4256,52400.0
2014-04-25 10:25:00,78.87,78.9,78.82,78.85,36600.0,71.4165,71.4437,71.3713,71.3984,36600.0
2014-04-25 10:30:00,78.84,78.84,78.75,78.78,63700.0,71.3894,71.3894,71.3079,71.3351,63700.0
2014-04-25 10:35:00,78.78,78.78,78.58,78.68,49900.0,71.3351,71.3351,71.154,71.2445,49900.0
2014-04-25 10:40:00,78.68,78.7,78.56,78.59,82900.0,71.2445,71.2626,71.1358,71.163,82900.0
2014-04-25 10:45:00,78.58,78.64,78.55,78.56,70400.0,71.154,71.2083,71.1268,71.1358,70400.0
2014-04-25 10:50:00,78.57,78.62,78.45,78.5,69400.0,71.1449,71.1902,71.0362,71.0815,69400.0
2014-04-25 10:55:00,78.49,78.59,78.46,78.52,62200.0,71.0725,71.163,71.0453,71.0996,62200.0
2014-04-25 11:00:00,78.52,78.57,78.4,78.42,57100.0,71.0996,71.1449,70.991,71.0091,57100.0
2014-04-25 11:05:00,78.42,78.42,78.28,78.33,90100.0,71.0091,71.0091,70.8823,70.9276,90100.0
2014-04-25 11:10:00,78.31,78.47,78.3,78.45,61900.0,70.9095,71.0543,70.9004,71.0362,61900.0
2014-04-25 11:15:00,78.45,78.56,78.39,78.49,83100.0,71.0362,71.1358,70.9819,71.0725,83100.0
2014-04-25 11:20:00,78.5,78.55,78.44,78.51,40600.0,71.0815,71.1268,71.0272,71.0906,40600.0
2014-04-25 11:25:00,78.51,78.67,78.51,78.61,85300.0,71.0906,71.2354,71.0906,71.1811,85300.0
2014-04-25 11:30:00,78.61,78.63,78.52,78.52,56800.0,71.1811,71.1992,71.0996,71.0996,56800.0
2014-04-25 11:35:00,78.52,78.61,78.52,78.54,56200.0,71.0996,71.1811,71.0996,71.1177,56200.0
2014-04-25 11:40:00,78.54,78.6,78.44,78.48,46700.0,71.1177,71.1721,71.0272,71.0634,46700.0
2014-04-25 11:45:00,78.48,78.5,78.4,78.42,63200.0,71.0634,71.0815,70.991,71.0091,63200.0
2014-04-25 11:50:00,78.43,78.53,78.41,78.51,61500.0,71.0181,71.1087,71.0,71.0906,61500.0
2014-04-25 11:55:00,78.51,78.54,78.45,78.46,43100.0,71.0906,71.1177,71.0362,71.0453,43100.0
2014-04-25 12:00:00,78.46,78.53,78.42,78.43,52900.0,71.0453,71.1087,71.0091,71.0181,52900.0
2014-04-25 12:05:00,78.42,78.57,78.38,78.55,63800.0,71.0091,71.1449,70.9729,71.1268,63800.0
2014-04-25 12:10:00,78.54,78.58,78.48,78.48,31300.0,71.1177,71.154,71.0634,71.0634,31300.0
2014-04-25 12:15:00,78.5,78.62,78.5,78.54,29400.0,71.0815,71.1902,71.0815,71.1177,29400.0
2014-04-25 12:20:00,78.54,78.59,78.52,78.56,27900.0,71.1177,71.163,71.0996,71.1358,27900.0
2014-04-25 12:25:00,78.56,78.67,78.56,78.6,46400.0,71.1358,71.2354,71.1358,71.1721,46400.0
2014-04-25 12:30:00,78.6,78.66,78.56,78.59,32900.0,71.1721,71.2264,71.1358,71.163,32900.0
2014-04-25 12:35:00,78.58,78.6,78.47,78.53,33800.0,71.154,71.1721,71.0543,71.1087,33800.0
2014-04-25 12:40:00,78.54,78.6,78.54,78.59,42700.0,71.1177,71.1721,71.1177,71.163,42700.0
2014-04-25 12:45:00,78.6,78.6,78.53,78.55,47900.0,71.1721,71.1721,71.1087,71.1268,47900.0
2014-04-25 12:50:00,78.56,78.59,78.52,78.58,34100.0,71.1358,71.163,71.0996,71.154,34100.0
2014-04-25 12:55:00,78.57,78.58,78.53,78.58,30900.0,71.1449,71.154,71.1087,71.154,30900.0
2014-04-25 13:00:00,78.58,78.59,78.4,78.4,43400.0,71.154,71.163,70.991,70.991,43400.0
2014-04-25 13:05:00,78.41,78.49,78.39,78.47,58700.0,71.0,71.0725,70.9819,71.0543,58700.0
2014-04-25 13:10:00,78.46,78.49,78.43,78.45,50300.0,71.0453,71.0725,71.0181,71.0362,50300.0
2014-04-25 13:15:00,78.44,78.48,78.42,78.43,52900.0,71.0272,71.0634,71.0091,71.0181,52900.0
2014-04-25 13:20:00,78.43,78.5,78.42,78.49,26300.0,71.0181,71.0815,71.0091,71.0725,26300.0
2014-04-25 13:25:00,78.5,78.56,78.49,78.53,34100.0,71.0815,71.1358,71.0725,71.1087,34100.0
2014-04-25 13:30:00,78.53,78.56,78.42,78.43,52600.0,71.1087,71.1358,71.0091,71.0181,52600.0
2014-04-25 13:35:00,78.43,78.44,78.38,78.39,42600.0,71.0181,71.0272,70.9729,70.9819,42600.0
2014-04-25 13:40:00,78.41,78.47,78.4,78.45,30700.0,71.0,71.0543,70.991,71.0362,30700.0
2014-04-25 13:45:00,78.45,78.49,78.41,78.41,38000.0,71.0362,71.0725,71.0,71.0,38000.0
2014-04-25 13:50:00,78.41,78.45,78.37,78.37,47900.0,71.0,71.0362,70.9638,70.9638,47900.0
2014-04-25 13:55:00,78.38,78.44,78.38,78.4,49000.0,70.9729,71.0272,70.9729,70.991,49000.0
2014-04-25 14:00:00,78.41,78.43,78.29,78.29,59100.0,71.0,71.0181,70.8914,70.8914,59100.0
2014-04-25 14:05:00,78.28,78.34,78.25,78.32,43100.0,70.8823,70.9366,70.8551,70.9185,43100.0
2014-04-25 14:10:00,78.32,78.32,78.23,78.24,52700.0,70.9185,70.9185,70.837,70.8461,52700.0
2014-04-25 14:15:00,78.24,78.26,78.18,78.19,55400.0,70.8461,70.8642,70.7918,70.8008,55400.0
2014-04-25 14:20:00,78.2,78.28,78.16,78.28,40200.0,70.8099,70.8823,70.7736,70.8823,40200.0
2014-04-25 14:25:00,78.28,78.34,78.23,78.27,52000.0,70.8823,70.9366,70.837,70.8732,52000.0
2014-04-25 14:30:00,78.27,78.29,78.19,78.27,47000.0,70.8732,70.8914,70.8008,70.8732,47000.0
2014-04-25 14:35:00,78.28,78.4,78.25,78.39,44900.0,70.8823,70.991,70.8551,70.9819,44900.0
2014-04-25 14:40:00,78.39,78.45,78.34,78.37,110100.0,70.9819,71.0362,70.9366,70.9638,110100.0
2014-04-25 14:45:00,78.37,78.39,78.32,78.34,44700.0,70.9638,70.9819,70.9185,70.9366,44700.0
2014-04-25 14:50:00,78.34,78.4,78.33,78.35,55600.0,70.9366,70.991,70.9276,70.9457,55600.0
2014-04-25 14:55:00,78.34,78.42,78.28,78.34,95000.0,70.9366,71.0091,70.8823,70.9366,95000.0
2014-04-25 15:00:00,78.34,78.4,78.33,78.38,115400.0,70.9366,70.991,70.9276,70.9729,115400.0
2014-04-25 15:05:00,78.38,78.4,78.25,78.29,75500.0,70.9729,70.991,70.8551,70.8914,75500.0
2014-04-25 15:10:00,78.29,78.29,78.21,78.27,78700.0,70.8914,70.8914,70.8189,70.8732,78700.0
2014-04-25 15:15:00,78.26,78.34,78.22,78.29,65100.0,70.8642,70.9366,70.828,70.8914,65100.0
2014-04-25 15:20:00,78.28,78.32,78.26,78.27,61000.0,70.8823,70.9185,70.8642,70.8732,61000.0
2014-04-25 15:25:00,78.28,78.4,78.27,78.39,79700.0,70.8823,70.991,70.8732,70.9819,79700.0
2014-04-25 15:30:00,78.39,78.44,78.31,78.36,117500.0,70.9819,71.0272,70.9095,70.9547,117500.0
2014-04-25 15:35:00,78.36,78.39,78.3,78.31,111600.0,70.9547,70.9819,70.9004,70.9095,111600.0
2014-04-25 15:40:00,78.31,78.39,78.29,78.34,118300.0,70.9095,70.9819,70.8914,70.9366,118300.0
2014-04-25 15:45:00,78.34,78.42,78.33,78.35,161200.0,70.9366,71.0091,70.9276,70.9457,161200.0
2014-04-25 15:50:00,78.35,78.35,78.28,78.29,175000.0,70.9457,70.9457,70.8823,70.8914,175000.0
2014-04-25 15:55:00,78.28,78.31,78.16,78.24,430200.0,70.8823,70.9095,70.7736,70.8461,430200.0
2014-04-28 09:30:00,78.76,79.06,78.72,78.73,215800.0,71.3169,71.5886,71.2807,71.2898,215800.0
2014-04-28 09:35:00,78.76,78.81,78.48,78.56,84400.0,71.3169,71.3622,71.0634,71.1358,84400.0
2014-04-28 09:40:00,78.58,78.59,78.28,78.42,102900.0,71.154,71.163,70.8823,71.0091,102900.0
2014-04-28 09:45:00,78.42,78.52,78.29,78.29,101300.0,71.0091,71.0996,70.8914,70.8914,101300.0
2014-04-28 09:50:00,78.29,78.53,78.29,78.48,82800.0,70.8914,71.1087,70.8914,71.0634,82800.0
2014-04-28 09:55:00,78.49,78.57,78.45,78.55,68900.0,71.0725,71.1449,71.0362,71.1268,68900.0
2014-04-28 10:00:00,78.56,78.68,78.49,78.55,73700.0,71.1358,71.2445,71.0725,71.1268,73700.0
2014-04-28 10:05:00,78.55,78.57,78.42,78.55,65400.0,71.1268,71.1449,71.0091,71.1268,65400.0
2014-04-28 10:10:00,78.54,78.57,78.46,78.51,68900.0,71.1177,71.1449,71.0453,71.0906,68900.0
2014-04-28 10:15:00,78.51,78.61,78.5,78.53,122700.0,71.0906,71.1811,71.0815,71.1087,122700.0
2014-04-28 10:20:00,78.53,78.61,78.5,78.58,76900.0,71.1087,71.1811,71.0815,71.154,76900.0
2014-04-28 10:25:00,78.58,78.77,78.58,78.77,87800.0,71.154,71.326,71.154,71.326,87800.0
2014-04-28 10:30:00,78.77,78.92,78.77,78.89,45100.0,71.326,71.4618,71.326,71.4347,45100.0
2014-04-28 10:35:00,78.88,78.92,78.82,78.87,52500.0,71.4256,71.4618,71.3713,71.4165,52500.0
2014-04-28 10:40:00,78.86,78.9,78.8,78.89,48800.0,71.4075,71.4437,71.3532,71.4347,48800.0
2014-04-28 10:45:00,78.89,78.89,78.64,78.65,51700.0,71.4347,71.4347,71.2083,71.2173,51700.0
2014-04-28 10:50:00,78.65,78.69,78.59,78.64,42900.0,71.2173,71.2536,71.163,71.2083,42900.0
2014-04-28 10:55:00,78.64,78.7,78.63,78.66,24600.0,71.2083,71.2626,71.1992,71.2264,24600.0
2014-04-28 11:00:00,78.67,78.73,78.65,78.69,50700.0,71.2354,71.2898,71.2173,71.2536,50700.0
2014-04-28 11:05:00,78.69,78.71,78.56,78.6,36600.0,71.2536,71.2717,71.1358,71.1721,36600.0
2014-04-28 11:10:00,78.6,78.64,78.42,78.42,36700.0,71.1721,71.2083,71.0091,71.0091,36700.0
2014-04-28 11:15:00,78.41,78.46,78.39,78.46,34200.0,71.0,71.0453,70.9819,71.0453,34200.0
2014-04-28 11:20:00,78.46,78.48,78.33,78.37,35000.0,71.0453,71.0634,70.9276,70.9638,35000.0
2014-04-28 11:25:00,78.37,78.38,78.27,78.29,44700.0,70.9638,70.9729,70.8732,70.8914,44700.0
2014-04-28 11:30:00,78.3,78.36,78.24,78.33,41500.0,70.9004,70.9547,70.8461,70.9276,41500.0
2014-04-28 11:35:00,78.34,78.45,78.32,78.42,48000.0,70.9366,71.0362,70.9185,71.0091,48000.0
2014-04-28 11:40:00,78.42,78.47,78.28,78.28,42200.0,71.0091,71.0543,70.8823,70.8823,42200.0
2014-04-28 11:45:00,78.29,78.42,78.29,78.42,21800.0,70.8914,71.0091,70.8914,71.0091,21800.0
2014-04-28 11:50:00,78.42,78.46,78.24,78.25,55200.0,71.0091,71.0453,70.8461,70.8551,55200.0
2014-04-28 11:55:00,78.24,78.24,78.03,78.07,65700.0,70.8461,70.8461,70.6559,70.6922,65700.0
2014-04-28 12:00:00,78.06,78.19,78.03,78.04,52500.0,70.6831,70.8008,70.6559,70.665,52500.0
2014-04-28 12:05:00,78.05,78.1,78.0,78.0,48000.0,70.674,70.7193,70.6288,70.6288,48000.0
2014-04-28 12:10:00,78.01,78.17,78.0,78.14,52000.0,70.6378,70.7827,70.6288,70.7555,52000.0
2014-04-28 12:15:00,78.14,78.2,78.12,78.16,32100.0,70.7555,70.8099,70.7374,70.7736,32100.0
2014-04-28 12:20:00,78.16,78.16,78.0,78.0,54800.0,70.7736,70.7736,70.6288,70.6288,54800.0
2014-04-28 12:25:00,78.01,78.02,77.89,77.93,79600.0,70.6378,70.6469,70.5292,70.5654,79600.0
2014-04-28 12:30:00,77.93,78.08,77.91,78.06,108300.0,70.5654,70.7012,70.5473,70.6831,108300.0
2014-04-28 12:35:00,78.07,78.07,77.92,77.98,62600.0,70.6922,70.6922,70.5563,70.6107,62600.0
2014-04-28 12:40:00,77.99,78.06,77.97,77.98,32800.0,70.6197,70.6831,70.6016,70.6107,32800.0
2014-04-28 12:45:00,77.98,78.12,77.98,78.12,44000.0,70.6107,70.7374,70.6107,70.7374,44000.0
2014-04-28 12:50:00,78.11,78.11,77.96,78.0,35000.0,70.7284,70.7284,70.5925,70.6288,35000.0
2014-04-28 12:55:00,78.0,78.02,77.93,77.94,49100.0,70.6288,70.6469,70.5654,70.5744,49100.0
2014-04-28 13:00:00,77.94,77.94,77.66,77.67,115800.0,70.5744,70.5744,70.3209,70.33,115800.0
2014-04-28 13:05:00,77.66,77.67,77.47,77.54,110100.0,70.3209,70.33,70.1489,70.2122,110100.0
2014-04-28 13:10:00,77.55,77.59,77.43,77.43,70400.0,70.2213,70.2575,70.1126,70.1126,70400.0
2014-04-28 13:15:00,77.43,77.44,77.34,77.39,46400.0,70.1126,70.1217,70.0311,70.0764,46400.0
2014-04-28 13:20:00,77.38,77.39,77.13,77.18,91600.0,70.0674,70.0764,69.841,69.8863,91600.0
2014-04-28 13:25:00,77.17,77.2,77.07,77.2,146600.0,69.8772,69.9044,69.7867,69.9044,146600.0
2014-04-28 13:30:00,77.21,77.23,76.88,76.96,233800.0,69.9134,69.9315,69.6146,69.687,233800.0
2014-04-28 13:35:00,76.96,77.08,76.92,77.02,113300.0,69.687,69.7957,69.6508,69.7414,113300.0
2014-04-28 13:40:00,77.02,77.02,76.95,76.96,70100.0,69.7414,69.7414,69.678,69.687,70100.0
2014-04-28 13:45:00,76.96,77.03,76.9,77.03,70700.0,69.687,69.7504,69.6327,69.7504,70700.0
2014-04-28 13:50:00,77.04,77.18,77.02,77.06,98100.0,69.7595,69.8863,69.7414,69.7776,98100.0
2014-04-28 13:55:00,77.06,77.07,76.91,76.96,99100.0,69.7776,69.7867,69.6418,69.687,99100.0
2014-04-28 14:00:00,76.96,77.05,76.9,76.99,97700.0,69.687,69.7685,69.6327,69.7142,97700.0
2014-04-28 14:05:00,76.98,77.02,76.91,76.97,101900.0,69.7052,69.7414,69.6418,69.6961,101900.0
2014-04-28 14:10:00,76.98,77.18,76.96,77.14,103900.0,69.7052,69.8863,69.687,69.85,103900.0
2014-04-28 14:15:00,77.14,77.25,77.14,77.2,75100.0,69.85,69.9496,69.85,69.9044,75100.0
2014-04-28 14:20:00,77.2,77.24,77.16,77.2,127100.0,69.9044,69.9406,69.8681,69.9044,127100.0
2014-04-28 14:25:00,77.2,77.21,77.16,77.21,95300.0,69.9044,69.9134,69.8681,69.9134,95300.0
2014-04-28 14:30:00,77.21,77.4,77.2,77.29,62700.0,69.9134,70.0855,69.9044,69.9859,62700.0
2014-04-28 14:35:00,77.28,77.4,77.25,77.33,45300.0,69.9768,70.0855,69.9496,70.0221,45300.0
2014-04-28 14:40:00,77.33,77.33,77.25,77.32,55200.0,70.0221,70.0221,69.9496,70.013,55200.0
2014-04-28 14:45:00,77.32,77.54,77.28,77.5,56700.0,70.013,70.2122,69.9768,70.176,56700.0
2014-04-28 14:50:00,77.51,77.55,77.49,77.55,89900.0,70.1851,70.2213,70.167,70.2213,89900.0
2014-04-28 14:55:00,77.55,77.56,77.46,77.49,76100.0,70.2213,70.2303,70.1398,70.167,76100.0
2014-04-28 15:00:00,77.5,77.63,77.47,77.57,100000.0,70.176,70.2937,70.1489,70.2394,100000.0
2014-04-28 15:05:00,77.57,77.79,77.54,77.79,70300.0,70.2394,70.4386,70.2122,70.4386,70300.0
2014-04-28 15:10:00,77.79,77.94,77.75,77.9,59600.0,70.4386,70.5744,70.4024,70.5382,59600.0
2014-04-28 15:15:00,77.91,78.12,77.9,78.07,138300.0,70.5473,70.7374,70.5382,70.6922,138300.0
2014-04-28 15:20:00,78.07,78.16,78.0,78.11,113000.0,70.6922,70.7736,70.6288,70.7284,113000.0
2014-04-28 15:25:00,78.1,78.18,77.99,78.0,119400.0,70.7193,70.7918,70.6197,70.6288,119400.0
2014-04-28 15:30:00,77.99,78.05,77.95,77.99,221700.0,70.6197,70.674,70.5835,70.6197,221700.0
2014-04-28 15:35:00,77.99,78.01,77.93,77.96,152200.0,70.6197,70.6378,70.5654,70.5925,152200.0
2014-04-28 15:40:00,77.96,77.99,77.93,77.95,155700.0,70.5925,70.6197,70.5654,70.5835,155700.0
2014-04-28 15:45:00,77.96,77.97,77.86,77.88,106600.0,70.5925,70.6016,70.502,70.5201,106600.0
2014-04-28 15:50:00,77.87,77.91,77.82,77.89,235500.0,70.5111,70.5473,70.4658,70.5292,235500.0
2014-04-28 15:55:00,77.89,77.89,77.76,77.78,296700.0,70.5292,70.5292,70.4114,70.4296,296700.0
2014-04-29 09:30:00,78.35,78.35,78.08,78.09,156400.0,70.9457,70.9457,70.7012,70.7103,156400.0
2014-04-29 09:35:00,78.09,78.11,77.84,77.96,122900.0,70.7103,70.7284,70.4839,70.5925,122900.0
2014-04-29 09:40:00,77.96,78.11,77.86,77.91,95400.0,70.5925,70.7284,70.502,70.5473,95400.0
2014-04-29 09:45:00,77.9,78.02,77.89,77.96,56800.0,70.5382,70.6469,70.5292,70.5925,56800.0
2014-04-29 09:50:00,77.97,78.19,77.95,78.18,62600.0,70.6016,70.8008,70.5835,70.7918,62600.0
2014-04-29 09:55:00,78.2,78.22,78.01,78.02,55000.0,70.8099,70.828,70.6378,70.6469,55000.0
2014-04-29 10:00:00,78.02,78.06,77.88,77.93,51100.0,70.6469,70.6831,70.5201,70.5654,51100.0
2014-04-29 10:05:00,77.93,78.0,77.9,77.91,56900.0,70.5654,70.6288,70.5382,70.5473,56900.0
2014-04-29 10:10:00,77.91,77.93,77.79,77.88,56800.0,70.5473,70.5654,70.4386,70.5201,56800.0
2014-04-29 10:15:00,77.86,77.95,77.75,77.9,36900.0,70.502,70.5835,70.4024,70.5382,36900.0
2014-04-29 10:20:00,77.91,77.98,77.88,77.88,56100.0,70.5473,70.6107,70.5201,70.5201,56100.0
2014-04-29 10:25:00,77.89,77.89,77.74,77.83,44300.0,70.5292,70.5292,70.3933,70.4748,44300.0
2014-04-29 10:30:00,77.83,77.94,77.82,77.92,22000.0,70.4748,70.5744,70.4658,70.5563,22000.0
2014-04-29 10:35:00,77.92,77.99,77.9,77.99,32100.0,70.5563,70.6197,70.5382,70.6197,32100.0
2014-04-29 10:40:00,77.97,78.07,77.96,77.97,58000.0,70.6016,70.6922,70.5925,70.6016,58000.0
2014-04-29 10:45:00,77.97,78.21,77.97,78.17,55600.0,70.6016,70.8189,70.6016,70.7827,55600.0
2014-04-29 10:50:00,78.17,78.2,78.04,78.09,44900.0,70.7827,70.8099,70.665,70.7103,44900.0
2014-04-29 10:55:00,78.09,78.14,78.06,78.06,35600.0,70.7103,70.7555,70.6831,70.6831,35600.0
2014-04-29 11:00:00,78.06,78.13,78.06,78.06,44200.0,70.6831,70.7465,70.6831,70.6831,44200.0
2014-04-29 11:05:00,78.06,78.15,78.03,78.08,49900.0,70.6831,70.7646,70.6559,70.7012,49900.0
2014-04-29 11:10:00,78.08,78.08,77.93,77.93,81300.0,70.7012,70.7012,70.5654,70.5654,81300.0
2014-04-29 11:15:00,77.93,77.99,77.88,77.91,31000.0,70.5654,70.6197,70.5201,70.5473,31000.0
2014-04-29 11:20:00,77.91,78.09,77.91,78.09,33800.0,70.5473,70.7103,70.5473,70.7103,33800.0
2014-04-29 11:25:00,78.09,78.19,78.06,78.14,72300.0,70.7103,70.8008,70.6831,70.7555,72300.0
2014-04-29 11:30:00,78.14,78.18,78.09,78.16,34300.0,70.7555,70.7918,70.7103,70.7736,34300.0
2014-04-29 11:35:00,78.16,78.17,78.08,78.12,39900.0,70.7736,70.7827,70.7012,70.7374,39900.0
2014-04-29 11:40:00,78.13,78.15,78.09,78.1,23300.0,70.7465,70.7646,70.7103,70.7193,23300.0
2014-04-29 11:45:00,78.1,78.15,78.04,78.13,26700.0,70.7193,70.7646,70.665,70.7465,26700.0
2014-04-29 11:50:00,78.14,78.26,78.13,78.26,43700.0,70.7555,70.8642,70.7465,70.8642,43700.0
2014-04-29 11:55:00,78.26,78.38,78.26,78.37,53700.0,70.8642,70.9729,70.8642,70.9638,53700.0
2014-04-29 12:00:00,78.37,78.4,78.34,78.38,36700.0,70.9638,70.991,70.9366,70.9729,36700.0
2014-04-29 12:05:00,78.38,78.42,78.33,78.35,58000.0,70.9729,71.0091,70.9276,70.9457,58000.0
2014-04-29 12:10:00,78.34,78.37,78.26,78.26,23900.0,70.9366,70.9638,70.8642,70.8642,23900.0
2014-04-29 12:15:00,78.26,78.27,78.19,78.26,29000.0,70.8642,70.8732,70.8008,70.8642,29000.0
2014-04-29 12:20:00,78.28,78.4,78.25,78.33,51800.0,70.8823,70.991,70.8551,70.9276,51800.0
2014-04-29 12:25:00,78.32,78.38,78.29,78.35,23100.0,70.9185,70.9729,70.8914,70.9457,23100.0
2014-04-29 12:30:00,78.35,78.36,78.29,78.34,25000.0,70.9457,70.9547,70.8914,70.9366,25000.0
2014-04-29 12:35:00,78.35,78.44,78.35,78.4,54800.0,70.9457,71.0272,70.9457,70.991,54800.0
2014-04-29 12:40:00,78.41,78.47,78.4,78.47,26700.0,71.0,71.0543,70.991,71.0543,26700.0
2014-04-29 12:45:00,78.46,78.49,78.43,78.43,27500.0,71.0453,71.0725,71.0181,71.0181,27500.0
2014-04-29 12:50:00,78.44,78.48,78.42,78.42,34300.0,71.0272,71.0634,71.0091,71.0091,34300.0
2014-04-29 12:55:00,78.42,78.45,78.4,78.43,59800.0,71.0091,71.0362,70.991,71.0181,59800.0
2014-04-29 13:00:00,78.43,78.43,78.39,78.39,26600.0,71.0181,71.0181,70.9819,70.9819,26600.0
2014-04-29 13:05:00,78.39,78.39,78.32,78.33,31000.0,70.9819,70.9819,70.9185,70.9276,31000.0
2014-04-29 13:10:00,78.33,78.36,78.3,78.32,29300.0,70.9276,70.9547,70.9004,70.9185,29300.0
2014-04-29 13:15:00,78.32,78.32,78.27,78.3,20500.0,70.9185,70.9185,70.8732,70.9004,20500.0
2014-04-29 13:20:00,78.29,78.31,78.24,78.28,42900.0,70.8914,70.9095,70.8461,70.8823,42900.0
2014-04-29 13:25:00,78.27,78.37,78.25,78.37,44500.0,70.8732,70.9638,70.8551,70.9638,44500.0
2014-04-29 13:30:00,78.37,78.39,78.33,78.36,39500.0,70.9638,70.9819,70.9276,70.9547,39500.0
2014-04-29 13:35:00,78.37,78.48,78.37,78.47,32700.0,70.9638,71.0634,70.9638,71.0543,32700.0
2014-04-29 13:40:00,78.47,78.5,78.4,78.42,44100.0,71.0543,71.0815,70.991,71.0091,44100.0
2014-04-29 13:45:00,78.41,78.46,78.37,78.46,28500.0,71.0,71.0453,70.9638,71.0453,28500.0
2014-04-29 13:50:00,78.47,78.56,78.46,78.56,44900.0,71.0543,71.1358,71.0453,71.1358,44900.0
2014-04-29 13:55:00,78.56,78.65,78.55,78.64,51200.0,71.1358,71.2173,71.1268,71.2083,51200.0
2014-04-29 14:00:00,78.63,78.64,78.56,78.63,59100.0,71.1992,71.2083,71.1358,71.1992,59100.0
2014-04-29 14:05:00,78.65,78.65,78.54,78.57,42500.0,71.2173,71.2173,71.1177,71.1449,42500.0
2014-04-29 14:10:00,78.57,78.62,78.54,78.59,44600.0,71.1449,71.1902,71.1177,71.163,44600.0
2014-04-29 14:15:00,78.59,78.62,78.55,78.62,42800.0,71.163,71.1902,71.1268,71.1902,42800.0
2014-04-29 14:20:00,78.61,78.62,78.57,78.57,30100.0,71.1811,71.1902,71.1449,71.1449,30100.0
2014-04-29 14:25:00,78.57,78.58,78.5,78.52,30000.0,71.1449,71.154,71.0815,71.0996,30000.0
2014-04-29 14:30:00,78.51,78.55,78.49,78.51,100900.0,71.0906,71.1268,71.0725,71.0906,100900.0
2014-04-29 14:35:00,78.51,78.56,78.51,78.54,36800.0,71.0906,71.1358,71.0906,71.1177,36800.0
2014-04-29 14:40:00,78.55,78.55,78.52,78.52,18400.0,71.1268,71.1268,71.0996,71.0996,18400.0
2014-04-29 14:45:00,78.52,78.57,78.48,78.57,39400.0,71.0996,71.1449,71.0634,71.1449,39400.0
2014-04-29 14:50:00,78.57,78.59,78.53,78.59,41400.0,71.1449,71.163,71.1087,71.163,41400.0
2014-04-29 14:55:00,78.58,78.61,78.57,78.58,39600.0,71.154,71.1811,71.1449,71.154,39600.0
2014-04-29 15:00:00,78.59,78.61,78.56,78.59,38300.0,71.163,71.1811,71.1358,71.163,38300.0
2014-04-29 15:05:00,78.59,78.61,78.57,78.59,38800.0,71.163,71.1811,71.1449,71.163,38800.0
2014-04-29 15:10:00,78.58,78.59,78.56,78.56,36100.0,71.154,71.163,71.1358,71.1358,36100.0
2014-04-29 15:15:00,78.56,78.59,78.55,78.57,57100.0,71.1358,71.163,71.1268,71.1449,57100.0
2014-04-29 15:20:00,78.58,78.61,78.56,78.57,46100.0,71.154,71.1811,71.1358,71.1449,46100.0
2014-04-29 15:25:00,78.57,78.66,78.57,78.65,60200.0,71.1449,71.2264,71.1449,71.2173,60200.0
2014-04-29 15:30:00,78.65,78.67,78.63,78.66,64300.0,71.2173,71.2354,71.1992,71.2264,64300.0
2014-04-29 15:35:00,78.65,78.67,78.58,78.61,75700.0,71.2173,71.2354,71.154,71.1811,75700.0
2014-04-29 15:40:00,78.61,78.62,78.54,78.54,69100.0,71.1811,71.1902,71.1177,71.1177,69100.0
2014-04-29 15:45:00,78.54,78.68,78.54,78.64,93100.0,71.1177,71.2445,71.1177,71.2083,93100.0
2014-04-29 15:50:00,78.65,78.66,78.61,78.64,92700.0,71.2173,71.2264,71.1811,71.2083,92700.0
2014-04-29 15:55:00,78.63,78.67,78.59,78.64,211300.0,71.1992,71.2354,71.163,71.2083,211300.0
2014-04-30 09:30:00,78.5,78.7,78.18,78.32,174100.0,71.0815,71.2626,70.7918,70.9185,174100.0
2014-04-30 09:35:00,78.28,78.37,78.25,78.3,69800.0,70.8823,70.9638,70.8551,70.9004,69800.0
2014-04-30 09:40:00,78.33,78.48,78.27,78.39,103400.0,70.9276,71.0634,70.8732,70.9819,103400.0
2014-04-30 09:45:00,78.44,78.57,78.39,78.39,74100.0,71.0272,71.1449,70.9819,70.9819,74100.0
2014-04-30 09:50:00,78.39,78.5,78.25,78.31,75100.0,70.9819,71.0815,70.8551,70.9095,75100.0
2014-04-30 09:55:00,78.31,78.49,78.25,78.47,64200.0,70.9095,71.0725,70.8551,71.0543,64200.0
2014-04-30 10:00:00,78.47,78.49,78.34,78.34,52800.0,71.0543,71.0725,70.9366,70.9366,52800.0
2014-04-30 10:05:00,78.34,78.43,78.33,78.39,143600.0,70.9366,71.0181,70.9276,70.9819,143600.0
2014-04-30 10:10:00,78.39,78.42,78.35,78.42,55800.0,70.9819,71.0091,70.9457,71.0091,55800.0
2014-04-30 10:15:00,78.43,78.71,78.43,78.7,64600.0,71.0181,71.2717,71.0181,71.2626,64600.0
2014-04-30 10:20:00,78.72,78.83,78.72,78.82,54600.0,71.2807,71.3803,71.2807,71.3713,54600.0
2014-04-30 10:25:00,78.83,78.93,78.82,78.85,97700.0,71.3803,71.4709,71.3713,71.3984,97700.0
2014-04-30 10:30:00,78.84,78.85,78.73,78.73,87300.0,71.3894,71.3984,71.2898,71.2898,87300.0
2014-04-30 10:35:00,78.74,79.0,78.69,79.0,139600.0,71.2988,71.5343,71.2536,71.5343,139600.0
2014-04-30 10:40:00,79.01,79.02,78.91,78.98,59000.0,71.5433,71.5524,71.4528,71.5162,59000.0
2014-04-30 10:45:00,78.98,79.08,78.92,79.07,62800.0,71.5162,71.6067,71.4618,71.5976,62800.0
2014-04-30 10:50:00,79.07,79.19,79.02,79.11,87900.0,71.5976,71.7063,71.5524,71.6339,87900.0
2014-04-30 10:55:00,79.11,79.13,78.94,78.95,69800.0,71.6339,71.652,71.4799,71.489,69800.0
2014-04-30 11:00:00,78.96,79.0,78.88,78.92,41300.0,71.498,71.5343,71.4256,71.4618,41300.0
2014-04-30 11:05:00,78.92,78.95,78.88,78.9,37600.0,71.4618,71.489,71.4256,71.4437,37600.0
2014-04-30 11:10:00,78.89,78.89,78.72,78.8,36000.0,71.4347,71.4347,71.2807,71.3532,36000.0
2014-04-30 11:15:00,78.8,78.87,78.77,78.79,46900.0,71.3532,71.4165,71.326,71.3441,46900.0
2014-04-30 11:20:00,78.77,78.8,78.71,78.73,49900.0,71.326,71.3532,71.2717,71.2898,49900.0
2014-04-30 11:25:00,78.73,78.73,78.66,78.68,37500.0,71.2898,71.2898,71.2264,71.2445,37500.0
2014-04-30 11:30:00,78.67,78.7,78.64,78.69,31000.0,71.2354,71.2626,71.2083,71.2536,31000.0
2014-04-30 11:35:00,78.69,78.7,78.58,78.67,109700.0,71.2536,71.2626,71.154,71.2354,109700.0
2014-04-30 11:40:00,78.68,78.68,78.62,78.63,41800.0,71.2445,71.2445,71.1902,71.1992,41800.0
2014-04-30 11:45:00,78.62,78.62,78.53,78.53,30100.0,71.1902,71.1902,71.1087,71.1087,30100.0
2014-04-30 11:50:00,78.54,78.56,78.47,78.49,44100.0,71.1177,71.1358,71.0543,71.0725,44100.0
2014-04-30 11:55:00,78.5,78.54,78.45,78.54,42100.0,71.0815,71.1177,71.0362,71.1177,42100.0
2014-04-30 12:00:00,78.55,78.56,78.51,78.51,26900.0,71.1268,71.1358,71.0906,71.0906,26900.0
2014-04-30 12:05:00,78.52,78.6,78.49,78.5,47500.0,71.0996,71.1721,71.0725,71.0815,47500.0
2014-04-30 12:10:00,78.51,78.64,78.51,78.6,33700.0,71.0906,71.2083,71.0906,71.1721,33700.0
2014-04-30 12:15:00,78.6,78.61,78.53,78.58,58000.0,71.1721,71.1811,71.1087,71.154,58000.0
2014-04-30 12:20:00,78.58,78.6,78.53,78.6,39600.0,71.154,71.1721,71.1087,71.1721,39600.0
2014-04-30 12:25:00,78.6,78.6,78.53,78.59,26300.0,71.1721,71.1721,71.1087,71.163,26300.0
2014-04-30 12:30:00,78.59,78.67,78.55,78.67,22800.0,71.163,71.2354,71.1268,71.2354,22800.0
2014-04-30 12:35:00,78.66,78.69,78.62,78.69,24700.0,71.2264,71.2536,71.1902,71.2536,24700.0
2014-04-30 12:40:00,78.69,78.72,78.67,78.7,40300.0,71.2536,71.2807,71.2354,71.2626,40300.0
2014-04-30 12:45:00,78.71,78.81,78.71,78.79,37100.0,71.2717,71.3622,71.2717,71.3441,37100.0
2014-04-30 12:50:00,78.79,78.84,78.75,78.82,27200.0,71.3441,71.3894,71.3079,71.3713,27200.0
2014-04-30 12:55:00,78.82,78.87,78.81,78.84,26400.0,71.3713,71.4165,71.3622,71.3894,26400.0
2014-04-30 13:00:00,78.84,78.92,78.84,78.9,20800.0,71.3894,71.4618,71.3894,71.4437,20800.0
2014-04-30 13:05:00,78.91,78.92,78.88,78.89,27500.0,71.4528,71.4618,71.4256,71.4347,27500.0
2014-04-30 13:10:00,78.89,78.92,78.88,78.89,25700.0,71.4347,71.4618,71.4256,71.4347,25700.0
2014-04-30 13:15:00,78.9,78.93,78.87,78.89,26200.0,71.4437,71.4709,71.4165,71.4347,26200.0
2014-04-30 13:20:00,78.9,78.95,78.88,78.9,21600.0,71.4437,71.489,71.4256,71.4437,21600.0
2014-04-30 13:25:00,78.9,78.92,78.87,78.91,28500.0,71.4437,71.4618,71.4165,71.4528,28500.0
2014-04-30 13:30:00,78.91,78.94,78.82,78.94,26300.0,71.4528,71.4799,71.3713,71.4799,26300.0
2014-04-30 13:35:00,78.94,78.98,78.93,78.95,28400.0,71.4799,71.5162,71.4709,71.489,28400.0
2014-04-30 13:40:00,78.95,78.96,78.9,78.96,34600.0,71.489,71.498,71.4437,71.498,34600.0
2014-04-30 13:45:00,78.96,79.0,78.96,79.0,32000.0,71.498,71.5343,71.498,71.5343,32000.0
2014-04-30 13:50:00,79.0,79.0,78.94,78.94,35000.0,71.5343,71.5343,71.4799,71.4799,35000.0
2014-04-30 13:55:00,78.95,78.95,78.81,78.84,39600.0,71.489,71.489,71.3622,71.3894,39600.0
2014-04-30 14:00:00,78.84,79.0,78.75,79.0,91800.0,71.3894,71.5343,71.3079,71.5343,91800.0
2014-04-30 14:05:00,79.0,79.0,78.75,78.91,49800.0,71.5343,71.5343,71.3079,71.4528,49800.0
2014-04-30 14:10:00,78.91,78.91,78.7,78.76,69400.0,71.4528,71.4528,71.2626,71.3169,69400.0
2014-04-30 14:15:00,78.74,78.93,78.73,78.91,48700.0,71.2988,71.4709,71.2898,71.4528,48700.0
2014-04-30 14:20:00,78.91,78.98,78.85,78.98,44000.0,71.4528,71.5162,71.3984,71.5162,44000.0
2014-04-30 14:25:00,78.99,79.04,78.95,78.95,51900.0,71.5252,71.5705,71.489,71.489,51900.0
2014-04-30 14:30:00,78.96,79.1,78.96,79.06,34300.0,71.498,71.6248,71.498,71.5886,34300.0
2014-04-30 14:35:00,79.07,79.11,79.01,79.05,42100.0,71.5976,71.6339,71.5433,71.5795,42100.0
2014-04-30 14:40:00,79.05,79.13,79.04,79.08,49300.0,71.5795,71.652,71.5705,71.6067,49300.0
2014-04-30 14:45:00,79.08,79.27,79.08,79.25,95400.0,71.6067,71.7787,71.6067,71.7606,95400.0
2014-04-30 14:50:00,79.26,79.32,79.21,79.28,56100.0,71.7697,71.824,71.7244,71.7878,56100.0
2014-04-30 14:55:00,79.29,79.32,79.25,79.27,72600.0,71.7969,71.824,71.7606,71.7787,72600.0
2014-04-30 15:00:00,79.27,79.32,79.25,79.3,72800.0,71.7787,71.824,71.7606,71.8059,72800.0
2014-04-30 15:05:00,79.3,79.33,79.24,79.25,91200.0,71.8059,71.8331,71.7516,71.7606,91200.0
2014-04-30 15:10:00,79.26,79.29,79.2,79.24,97100.0,71.7697,71.7969,71.7154,71.7516,97100.0
2014-04-30 15:15:00,79.25,79.26,79.1,79.22,86900.0,71.7606,71.7697,71.6248,71.7335,86900.0
2014-04-30 15:20:00,79.22,79.22,79.13,79.14,82100.0,71.7335,71.7335,71.652,71.661,82100.0
2014-04-30 15:25:00,79.14,79.29,79.14,79.28,100200.0,71.661,71.7969,71.661,71.7878,100200.0
2014-04-30 15:30:00,79.28,79.39,79.28,79.34,106100.0,71.7878,71.8874,71.7878,71.8421,106100.0
2014-04-30 15:35:00,79.34,79.39,79.25,79.37,98800.0,71.8421,71.8874,71.7606,71.8693,98800.0
2014-04-30 15:40:00,79.37,79.53,79.34,79.52,128400.0,71.8693,72.0142,71.8421,72.0051,128400.0
2014-04-30 15:45:00,79.52,79.53,79.22,79.31,193900.0,72.0051,72.0142,71.7335,71.815,193900.0
2014-04-30 15:50:00,79.31,79.38,79.3,79.31,187100.0,71.815,71.8784,71.8059,71.815,187100.0
2014-04-30 15:55:00,79.31,79.38,79.24,79.32,281300.0,71.815,71.8784,71.7516,71.824,281300.0
2014-05-01 09:30:00,79.35,79.72,79.33,79.66,160600.0,71.8512,72.1862,71.8331,72.1319,160600.0
2014-05-01 09:35:00,79.65,79.65,79.5,79.59,69700.0,72.1228,72.1228,71.987,72.0685,69700.0
2014-05-01 09:40:00,79.62,79.84,79.6,79.84,62700.0,72.0957,72.2949,72.0776,72.2949,62700.0
2014-05-01 09:45:00,79.84,79.87,79.72,79.74,55700.0,72.2949,72.322,72.1862,72.2043,55700.0
2014-05-01 09:50:00,79.73,79.74,79.6,79.62,47100.0,72.1953,72.2043,72.0776,72.0957,47100.0
2014-05-01 09:55:00,79.64,79.72,79.45,79.46,49900.0,72.1138,72.1862,71.9417,71.9508,49900.0
2014-05-01 10:00:00,79.48,79.62,79.42,79.53,75300.0,71.9689,72.0957,71.9146,72.0142,75300.0
2014-05-01 10:05:00,79.54,79.72,79.54,79.68,50000.0,72.0232,72.1862,72.0232,72.15,50000.0
2014-05-01 10:10:00,79.69,79.73,79.54,79.55,46900.0,72.1591,72.1953,72.0232,72.0323,46900.0
2014-05-01 10:15:00,79.54,79.58,79.36,79.43,55600.0,72.0232,72.0595,71.8602,71.9236,55600.0
2014-05-01 10:20:00,79.41,79.49,79.37,79.48,32600.0,71.9055,71.978,71.8693,71.9689,32600.0
2014-05-01 10:25:00,79.49,79.6,79.49,79.59,33600.0,71.978,72.0776,71.978,72.0685,33600.0
2014-05-01 10:30:00,79.61,79.7,79.58,79.69,55000.0,72.0866,72.1681,72.0595,72.1591,55000.0
2014-05-01 10:35:00,79.7,79.71,79.58,79.63,38700.0,72.1681,72.1772,72.0595,72.1047,38700.0
2014-05-01 10:40:00,79.62,79.66,79.58,79.6,47700.0,72.0957,72.1319,72.0595,72.0776,47700.0
2014-05-01 10:45:00,79.61,79.63,79.55,79.57,59800.0,72.0866,72.1047,72.0323,72.0504,59800.0
2014-05-01 10:50:00,79.59,79.61,79.5,79.52,49900.0,72.0685,72.0866,71.987,72.0051,49900.0
2014-05-01 10:55:00,79.53,79.58,79.48,79.51,41200.0,72.0142,72.0595,71.9689,71.9961,41200.0
2014-05-01 11:00:00,79.51,79.51,79.43,79.43,62900.0,71.9961,71.9961,71.9236,71.9236,62900.0
2014-05-01 11:05:00,79.44,79.49,79.39,79.48,50600.0,71.9327,71.978,71.8874,71.9689,50600.0
2014-05-01 11:10:00,79.5,79.52,79.45,79.47,61800.0,71.987,72.0051,71.9417,71.9598,61800.0
2014-05-01 11:15:00,79.48,79.56,79.47,79.56,54800.0,71.9689,72.0413,71.9598,72.0413,54800.0
2014-05-01 11:20:00,79.55,79.65,79.55,79.62,39700.0,72.0323,72.1228,72.0323,72.0957,39700.0
2014-05-01 11:25:00,79.63,79.69,79.6,79.61,33200.0,72.1047,72.1591,72.0776,72.0866,33200.0
2014-05-01 11:30:00,79.61,79.74,79.6,79.73,134700.0,72.0866,72.2043,72.0776,72.1953,134700.0
2014-05-01 11:35:00,79.73,79.84,79.73,79.81,48900.0,72.1953,72.2949,72.1953,72.2677,48900.0
2014-05-01 11:40:00,79.81,79.81,79.72,79.75,96200.0,72.2677,72.2677,72.1862,72.2134,96200.0
2014-05-01 11:45:00,79.76,79.77,79.66,79.69,32000.0,72.2224,72.2315,72.1319,72.1591,32000.0
2014-05-01 11:50:00,79.69,79.69,79.52,79.59,46400.0,72.1591,72.1591,72.0051,72.0685,46400.0
2014-05-01 11:55:00,79.59,79.63,79.5,79.58,26200.0,72.0685,72.1047,71.987,72.0595,26200.0
2014-05-01 12:00:00,79.57,79.61,79.51,79.61,42600.0,72.0504,72.0866,71.9961,72.0866,42600.0
2014-05-01 12:05:00,79.61,79.66,79.58,79.66,28700.0,72.0866,72.1319,72.0595,72.1319,28700.0
2014-05-01 12:10:00,79.65,79.72,79.65,79.72,42100.0,72.1228,72.1862,72.1228,72.1862,42100.0
2014-05-01 12:15:00,79.72,79.73,79.68,79.7,28200.0,72.1862,72.1953,72.15,72.1681,28200.0
2014-05-01 12:20:00,79.7,79.74,79.64,79.74,37200.0,72.1681,72.2043,72.1138,72.2043,37200.0
2014-05-01 12:25:00,79.73,79.8,79.68,79.78,57600.0,72.1953,72.2587,72.15,72.2406,57600.0
2014-05-01 12:30:00,79.78,79.81,79.68,79.74,36000.0,72.2406,72.2677,72.15,72.2043,36000.0
2014-05-01 12:35:00,79.75,79.77,79.69,79.7,36900.0,72.2134,72.2315,72.1591,72.1681,36900.0
2014-05-01 12:40:00,79.7,79.78,79.66,79.67,67700.0,72.1681,72.2406,72.1319,72.1409,67700.0
2014-05-01 12:45:00,79.67,79.67,79.51,79.57,55700.0,72.1409,72.1409,71.9961,72.0504,55700.0
2014-05-01 12:50:00,79.56,79.61,79.52,79.59,43500.0,72.0413,72.0866,72.0051,72.0685,43500.0
2014-05-01 12:55:00,79.59,79.66,79.54,79.55,47500.0,72.0685,72.1319,72.0232,72.0323,47500.0
2014-05-01 13:00:00,79.55,79.64,79.55,79.58,32000.0,72.0323,72.1138,72.0323,72.0595,32000.0
2014-05-01 13:05:00,79.58,79.66,79.56,79.65,23600.0,72.0595,72.1319,72.0413,72.1228,23600.0
2014-05-01 13:10:00,79.65,79.65,79.54,79.59,30400.0,72.1228,72.1228,72.0232,72.0685,30400.0
2014-05-01 13:15:00,79.58,79.6,79.54,79.56,27500.0,72.0595,72.0776,72.0232,72.0413,27500.0
2014-05-01 13:20:00,79.55,79.55,79.45,79.5,57900.0,72.0323,72.0323,71.9417,71.987,57900.0
2014-05-01 13:25:00,79.5,79.51,79.45,79.47,28900.0,71.987,71.9961,71.9417,71.9598,28900.0
2014-05-01 13:30:00,79.46,79.47,79.36,79.45,48900.0,71.9508,71.9598,71.8602,71.9417,48900.0
2014-05-01 13:35:00,79.44,79.47,79.4,79.45,45100.0,71.9327,71.9598,71.8965,71.9417,45100.0
2014-05-01 13:40:00,79.45,79.51,79.39,79.48,56200.0,71.9417,71.9961,71.8874,71.9689,56200.0
2014-05-01 13:45:00,79.48,79.54,79.44,79.47,70000.0,71.9689,72.0232,71.9327,71.9598,70000.0
2014-05-01 13:50:00,79.47,79.48,79.41,79.44,40500.0,71.9598,71.9689,71.9055,71.9327,40500.0
2014-05-01 13:55:00,79.44,79.51,79.26,79.35,76400.0,71.9327,71.9961,71.7697,71.8512,76400.0
2014-05-01 14:00:00,79.33,79.47,79.33,79.47,57800.0,71.8331,71.9598,71.8331,71.9598,57800.0
2014-05-01 14:05:00,79.47,79.54,79.42,79.53,49500.0,71.9598,72.0232,71.9146,72.0142,49500.0
2014-05-01 14:10:00,79.53,79.56,79.48,79.51,45500.0,72.0142,72.0413,71.9689,71.9961,45500.0
2014-05-01 14:15:00,79.52,79.56,79.51,79.53,56100.0,72.0051,72.0413,71.9961,72.0142,56100.0
2014-05-01 14:20:00,79.53,79.59,79.51,79.52,43500.0,72.0142,72.0685,71.9961,72.0051,43500.0
2014-05-01 14:25:00,79.53,79.57,79.51,79.55,36600.0,72.0142,72.0504,71.9961,72.0323,36600.0
2014-05-01 14:30:00,79.55,79.59,79.51,79.51,36400.0,72.0323,72.0685,71.9961,71.9961,36400.0
2014-05-01 14:35:00,79.51,79.53,79.39,79.44,70100.0,71.9961,72.0142,71.8874,71.9327,70100.0
2014-05-01 14:40:00,79.44,79.52,79.39,79.4,43200.0,71.9327,72.0051,71.8874,71.8965,43200.0
2014-05-01 14:45:00,79.4,79.46,79.38,79.45,88200.0,71.8965,71.9508,71.8784,71.9417,88200.0
2014-05-01 14:50:00,79.46,79.5,79.45,79.48,67400.0,71.9508,71.987,71.9417,71.9689,67400.0
2014-05-01 14:55:00,79.49,79.54,79.47,79.5,62600.0,71.978,72.0232,71.9598,71.987,62600.0
2014-05-01 15:00:00,79.51,79.53,79.45,79.46,42500.0,71.9961,72.0142,71.9417,71.9508,42500.0
2014-05-01 15:05:00,79.45,79.47,79.42,79.45,53600.0,71.9417,71.9598,71.9146,71.9417,53600.0
2014-05-01 15:10:00,79.45,79.5,79.41,79.49,88800.0,71.9417,71.987,71.9055,71.978,88800.0
2014-05-01 15:15:00,79.5,79.62,79.49,79.57,61600.0,71.987,72.0957,71.978,72.0504,61600.0
2014-05-01 15:20:00,79.57,79.59,79.54,79.56,54100.0,72.0504,72.0685,72.0232,72.0413,54100.0
2014-05-01 15:25:00,79.56,79.56,79.49,79.51,76000.0,72.0413,72.0413,71.978,71.9961,76000.0
2014-05-01 15:30:00,79.52,79.52,79.42,79.45,77200.0,72.0051,72.0051,71.9146,71.9417,77200.0
2014-05-01 15:35:00,79.45,79.48,79.42,79.42,77200.0,71.9417,71.9689,71.9146,71.9146,77200.0
2014-05-01 15:40:00,79.41,79.44,79.38,79.42,91900.0,71.9055,71.9327,71.8784,71.9146,91900.0
2014-05-01 15:45:00,79.41,79.43,79.37,79.37,169200.0,71.9055,71.9236,71.8693,71.8693,169200.0
2014-05-01 15:50:00,79.38,79.5,79.38,79.48,182500.0,71.8784,71.987,71.8784,71.9689,182500.0
2014-05-01 15:55:00,79.48,79.56,79.47,79.55,292700.0,71.9689,72.0413,71.9598,72.0323,292700.0
2014-05-02 09:30:00,79.62,79.93,79.62,79.92,140300.0,72.0957,72.3764,72.0957,72.3673,140300.0
2014-05-02 09:35:00,79.92,80.22,79.92,80.15,153100.0,72.3673,72.639,72.3673,72.5756,153100.0
2014-05-02 09:40:00,80.16,80.24,80.02,80.14,135400.0,72.5846,72.6571,72.4579,72.5665,135400.0
2014-05-02 09:45:00,80.15,80.42,80.14,80.18,262300.0,72.5756,72.8201,72.5665,72.6027,262300.0
2014-05-02 09:50:00,80.16,80.27,80.05,80.06,90200.0,72.5846,72.6842,72.485,72.4941,90200.0
2014-05-02 09:55:00,80.06,80.2,80.01,80.2,67600.0,72.4941,72.6209,72.4488,72.6209,67600.0
2014-05-02 10:00:00,80.19,80.33,80.15,80.28,97500.0,72.6118,72.7386,72.5756,72.6933,97500.0
2014-05-02 10:05:00,80.31,80.5,80.31,80.49,80800.0,72.7205,72.8925,72.7205,72.8835,80800.0
2014-05-02 10:10:00,80.49,80.51,80.34,80.36,81700.0,72.8835,72.9016,72.7476,72.7657,81700.0
2014-05-02 10:15:00,80.37,80.42,80.34,80.37,56300.0,72.7748,72.8201,72.7476,72.7748,56300.0
2014-05-02 10:20:00,80.38,80.53,80.37,80.53,50000.0,72.7838,72.9197,72.7748,72.9197,50000.0
2014-05-02 10:25:00,80.53,80.55,80.45,80.46,96900.0,72.9197,72.9378,72.8472,72.8563,96900.0
2014-05-02 10:30:00,80.46,80.47,80.32,80.41,72900.0,72.8563,72.8653,72.7295,72.811,72900.0
2014-05-02 10:35:00,80.42,80.54,80.38,80.41,78400.0,72.8201,72.9287,72.7838,72.811,78400.0
2014-05-02 10:40:00,80.4,80.43,80.13,80.16,70500.0,72.802,72.8291,72.5575,72.5846,70500.0
2014-05-02 10:45:00,80.15,80.22,79.98,80.01,162300.0,72.5756,72.639,72.4216,72.4488,162300.0
2014-05-02 10:50:00,80.0,80.03,79.86,80.0,120500.0,72.4398,72.4669,72.313,72.4398,120500.0
2014-05-02 10:55:00,80.0,80.1,79.92,79.93,85000.0,72.4398,72.5303,72.3673,72.3764,85000.0
2014-05-02 11:00:00,79.92,80.15,79.89,80.14,66600.0,72.3673,72.5756,72.3402,72.5665,66600.0
2014-05-02 11:05:00,80.14,80.29,80.12,80.24,84800.0,72.5665,72.7024,72.5484,72.6571,84800.0
2014-05-02 11:10:00,80.24,80.32,80.17,80.18,88400.0,72.6571,72.7295,72.5937,72.6027,88400.0
2014-05-02 11:15:00,80.18,80.24,80.13,80.24,68500.0,72.6027,72.6571,72.5575,72.6571,68500.0
2014-05-02 11:20:00,80.23,80.3,80.19,80.29,78600.0,72.648,72.7114,72.6118,72.7024,78600.0
2014-05-02 11:25:00,80.29,80.31,80.09,80.09,95200.0,72.7024,72.7205,72.5213,72.5213,95200.0
2014-05-02 11:30:00,80.09,80.23,80.09,80.2,29900.0,72.5213,72.648,72.5213,72.6209,29900.0
2014-05-02 11:35:00,80.2,80.2,80.02,80.04,279100.0,72.6209,72.6209,72.4579,72.476,279100.0
2014-05-02 11:40:00,80.04,80.16,80.04,80.13,52200.0,72.476,72.5846,72.476,72.5575,52200.0
2014-05-02 11:45:00,80.12,80.2,80.12,80.16,30500.0,72.5484,72.6209,72.5484,72.5846,30500.0
2014-05-02 11:50:00,80.16,80.27,80.14,80.23,29300.0,72.5846,72.6842,72.5665,72.648,29300.0
2014-05-02 11:55:00,80.24,80.3,80.18,80.21,23100.0,72.6571,72.7114,72.6027,72.6299,23100.0
2014-05-02 12:00:00,80.21,80.24,80.19,80.22,25800.0,72.6299,72.6571,72.6118,72.639,25800.0
2014-05-02 12:05:00,80.21,80.27,80.19,80.22,36300.0,72.6299,72.6842,72.6118,72.639,36300.0
2014-05-02 12:10:00,80.22,80.31,80.2,80.31,23000.0,72.639,72.7205,72.6209,72.7205,23000.0
2014-05-02 12:15:00,80.31,80.36,80.26,80.34,34800.0,72.7205,72.7657,72.6752,72.7476,34800.0
2014-05-02 12:20:00,80.33,80.37,80.25,80.32,25300.0,72.7386,72.7748,72.6661,72.7295,25300.0
2014-05-02 12:25:00,80.31,80.36,80.3,80.35,40700.0,72.7205,72.7657,72.7114,72.7567,40700.0
2014-05-02 12:30:00,80.34,80.4,80.34,80.36,62100.0,72.7476,72.802,72.7476,72.7657,62100.0
2014-05-02 12:35:00,80.36,80.4,80.33,80.4,47800.0,72.7657,72.802,72.7386,72.802,47800.0
2014-05-02 12:40:00,80.39,80.45,80.36,80.43,71200.0,72.7929,72.8472,72.7657,72.8291,71200.0
2014-05-02 12:45:00,80.43,80.45,80.39,80.4,74800.0,72.8291,72.8472,72.7929,72.802,74800.0
2014-05-02 12:50:00,80.39,80.44,80.37,80.37,31800.0,72.7929,72.8382,72.7748,72.7748,31800.0
2014-05-02 12:55:00,80.36,80.39,80.26,80.3,30000.0,72.7657,72.7929,72.6752,72.7114,30000.0
2014-05-02 13:00:00,80.31,80.35,80.26,80.27,83400.0,72.7205,72.7567,72.6752,72.6842,83400.0
2014-05-02 13:05:00,80.27,80.29,80.2,80.21,42900.0,72.6842,72.7024,72.6209,72.6299,42900.0
2014-05-02 13:10:00,80.21,80.29,80.18,80.29,116800.0,72.6299,72.7024,72.6027,72.7024,116800.0
2014-05-02 13:15:00,80.29,80.32,80.18,80.18,82200.0,72.7024,72.7295,72.6027,72.6027,82200.0
2014-05-02 13:20:00,80.18,80.23,80.16,80.23,49000.0,72.6027,72.648,72.5846,72.648,49000.0
2014-05-02 13:25:00,80.22,80.24,80.2,80.22,48000.0,72.639,72.6571,72.6209,72.639,48000.0
2014-05-02 13:30:00,80.22,80.23,80.19,80.2,52500.0,72.639,72.648,72.6118,72.6209,52500.0
2014-05-02 13:35:00,80.2,80.23,80.2,80.2,62100.0,72.6209,72.648,72.6209,72.6209,62100.0
2014-05-02 13:40:00,80.2,80.24,80.18,80.24,37900.0,72.6209,72.6571,72.6027,72.6571,37900.0
2014-05-02 13:45:00,80.25,80.36,80.23,80.36,75500.0,72.6661,72.7657,72.648,72.7657,75500.0
2014-05-02 13:50:00,80.36,80.44,80.35,80.41,120100.0,72.7657,72.8382,72.7567,72.811,120100.0
2014-05-02 13:55:00,80.41,80.41,80.26,80.27,40100.0,72.811,72.811,72.6752,72.6842,40100.0
2014-05-02 14:00:00,80.26,80.26,80.15,80.17,72900.0,72.6752,72.6752,72.5756,72.5937,72900.0
2014-05-02 14:05:00,80.16,80.22,80.13,80.14,73800.0,72.5846,72.639,72.5575,72.5665,73800.0
2014-05-02 14:10:00,80.13,80.2,80.12,80.17,66400.0,72.5575,72.6209,72.5484,72.5937,66400.0
2014-05-02 14:15:00,80.18,80.31,80.13,80.3,92200.0,72.6027,72.7205,72.5575,72.7114,92200.0
2014-05-02 14:20:00,80.29,80.34,80.23,80.24,41000.0,72.7024,72.7476,72.648,72.6571,41000.0
2014-05-02 14:25:00,80.24,80.29,80.2,80.25,55400.0,72.6571,72.7024,72.6209,72.6661,55400.0
2014-05-02 14:30:00,80.25,80.29,80.22,80.29,35900.0,72.6661,72.7024,72.639,72.7024,35900.0
2014-05-02 14:35:00,80.3,80.38,80.3,80.36,66600.0,72.7114,72.7838,72.7114,72.7657,66600.0
2014-05-02 14:40:00,80.36,80.48,80.35,80.48,116100.0,72.7657,72.8744,72.7567,72.8744,116100.0
2014-05-02 14:45:00,80.48,80.48,80.4,80.42,84500.0,72.8744,72.8744,72.802,72.8201,84500.0
2014-05-02 14:50:00,80.42,80.46,80.4,80.45,66800.0,72.8201,72.8563,72.802,72.8472,66800.0
2014-05-02 14:55:00,80.44,80.49,80.44,80.48,64300.0,72.8382,72.8835,72.8382,72.8744,64300.0
2014-05-02 15:00:00,80.48,80.52,80.44,80.52,132400.0,72.8744,72.9106,72.8382,72.9106,132400.0
2014-05-02 15:05:00,80.53,80.54,80.49,80.53,63500.0,72.9197,72.9287,72.8835,72.9197,63500.0
2014-05-02 15:10:00,80.53,80.54,80.47,80.48,113400.0,72.9197,72.9287,72.8653,72.8744,113400.0
2014-05-02 15:15:00,80.47,80.49,80.43,80.45,109100.0,72.8653,72.8835,72.8291,72.8472,109100.0
2014-05-02 15:20:00,80.45,80.48,80.4,80.42,100800.0,72.8472,72.8744,72.802,72.8201,100800.0
2014-05-02 15:25:00,80.42,80.48,80.41,80.45,106500.0,72.8201,72.8744,72.811,72.8472,106500.0
2014-05-02 15:30:00,80.43,80.45,80.34,80.34,139700.0,72.8291,72.8472,72.7476,72.7476,139700.0
2014-05-02 15:35:00,80.33,80.37,80.33,80.35,191200.0,72.7386,72.7748,72.7386,72.7567,191200.0
2014-05-02 15:40:00,80.35,80.37,80.27,80.32,131300.0,72.7567,72.7748,72.6842,72.7295,131300.0
2014-05-02 15:45:00,80.33,80.37,80.31,80.31,101000.0,72.7386,72.7748,72.7205,72.7205,101000.0
2014-05-02 15:50:00,80.32,80.4,80.31,80.35,125000.0,72.7295,72.802,72.7205,72.7567,125000.0
2014-05-02 15:55:00,80.35,80.38,80.3,80.3,305200.0,72.7567,72.7838,72.7114,72.7114,305200.0
2014-05-05 09:30:00,80.42,80.43,80.03,80.16,271000.0,72.8201,72.8291,72.4669,72.5846,271000.0
2014-05-05 09:35:00,80.18,80.18,79.97,80.01,137300.0,72.6027,72.6027,72.4126,72.4488,137300.0
2014-05-05 09:40:00,79.99,80.28,79.8,80.28,96400.0,72.4307,72.6933,72.2587,72.6933,96400.0
2014-05-05 09:45:00,80.3,80.34,80.15,80.18,70100.0,72.7114,72.7476,72.5756,72.6027,70100.0
2014-05-05 09:50:00,80.19,80.51,80.16,80.43,47000.0,72.6118,72.9016,72.5846,72.8291,47000.0
2014-05-05 09:55:00,80.41,80.46,80.35,80.46,91600.0,72.811,72.8563,72.7567,72.8563,91600.0
2014-05-05 10:00:00,80.45,80.51,80.41,80.42,101400.0,72.8472,72.9016,72.811,72.8201,101400.0
2014-05-05 10:05:00,80.42,80.44,80.33,80.37,67700.0,72.8201,72.8382,72.7386,72.7748,67700.0
2014-05-05 10:10:00,80.36,80.38,80.34,80.36,65100.0,72.7657,72.7838,72.7476,72.7657,65100.0
2014-05-05 10:15:00,80.37,80.62,80.36,80.62,111100.0,72.7748,73.0012,72.7657,73.0012,111100.0
2014-05-05 10:20:00,80.62,80.7,80.59,80.62,59400.0,73.0012,73.0736,72.974,73.0012,59400.0
2014-05-05 10:25:00,80.62,80.67,80.57,80.58,71500.0,73.0012,73.0464,72.9559,72.9649,71500.0
2014-05-05 10:30:00,80.58,80.74,80.57,80.68,85300.0,72.9649,73.1098,72.9559,73.0555,85300.0
2014-05-05 10:35:00,80.68,80.74,80.62,80.73,63500.0,73.0555,73.1098,73.0012,73.1008,63500.0
2014-05-05 10:40:00,80.71,80.9,80.71,80.89,68100.0,73.0827,73.2547,73.0827,73.2457,68100.0
2014-05-05 10:45:00,80.88,80.89,80.79,80.84,42300.0,73.2366,73.2457,73.1551,73.2004,42300.0
2014-05-05 10:50:00,80.84,80.92,80.83,80.92,70000.0,73.2004,73.2728,73.1913,73.2728,70000.0
2014-05-05 10:55:00,80.92,80.95,80.8,80.83,53500.0,73.2728,73.3,73.1642,73.1913,53500.0
2014-05-05 11:00:00,80.85,80.88,80.77,80.86,40900.0,73.2094,73.2366,73.137,73.2185,40900.0
2014-05-05 11:05:00,80.86,80.87,80.78,80.86,38300.0,73.2185,73.2275,73.146,73.2185,38300.0
2014-05-05 11:10:00,80.86,80.97,80.85,80.95,50000.0,73.2185,73.3181,73.2094,73.3,50000.0
2014-05-05 11:15:00,80.95,81.04,80.94,81.0,116900.0,73.3,73.3815,73.2909,73.3453,116900.0
2014-05-05 11:20:00,81.01,81.07,81.0,81.01,43100.0,73.3543,73.4086,73.3453,73.3543,43100.0
2014-05-05 11:25:00,81.01,81.04,80.99,81.03,52800.0,73.3543,73.3815,73.3362,73.3724,52800.0
2014-05-05 11:30:00,81.03,81.09,81.03,81.08,45500.0,73.3724,73.4268,73.3724,73.4177,45500.0
2014-05-05 11:35:00,81.08,81.1,81.07,81.09,53100.0,73.4177,73.4358,73.4086,73.4268,53100.0
2014-05-05 11:40:00,81.09,81.16,81.05,81.06,58900.0,73.4268,73.4901,73.3905,73.3996,58900.0
2014-05-05 11:45:00,81.06,81.1,81.06,81.1,38200.0,73.3996,73.4358,73.3996,73.4358,38200.0
2014-05-05 11:50:00,81.09,81.16,81.09,81.16,36900.0,73.4268,73.4901,73.4268,73.4901,36900.0
2014-05-05 11:55:00,81.16,81.22,81.15,81.17,31600.0,73.4901,73.5445,73.4811,73.4992,31600.0
2014-05-05 12:00:00,81.18,81.2,81.17,81.19,35500.0,73.5082,73.5264,73.4992,73.5173,35500.0
2014-05-05 12:05:00,81.19,81.21,81.13,81.14,31400.0,73.5173,73.5354,73.463,73.472,31400.0
2014-05-05 12:10:00,81.14,81.17,81.13,81.15,51500.0,73.472,73.4992,73.463,73.4811,51500.0
2014-05-05 12:15:00,81.16,81.2,81.15,81.19,37000.0,73.4901,73.5264,73.4811,73.5173,37000.0
2014-05-05 12:20:00,81.19,81.2,81.18,81.18,45500.0,73.5173,73.5264,73.5082,73.5082,45500.0
2014-05-05 12:25:00,81.17,81.18,81.14,81.16,35200.0,73.4992,73.5082,73.472,73.4901,35200.0
2014-05-05 12:30:00,81.16,81.2,81.15,81.16,42300.0,73.4901,73.5264,73.4811,73.4901,42300.0
2014-05-05 12:35:00,81.16,81.17,81.14,81.15,36300.0,73.4901,73.4992,73.472,73.4811,36300.0
2014-05-05 12:40:00,81.14,81.14,81.09,81.11,43600.0,73.472,73.472,73.4268,73.4449,43600.0
2014-05-05 12:45:00,81.1,81.15,81.06,81.09,43600.0,73.4358,73.4811,73.3996,73.4268,43600.0
2014-05-05 12:50:00,81.09,81.09,81.03,81.05,35900.0,73.4268,73.4268,73.3724,73.3905,35900.0
2014-05-05 12:55:00,81.04,81.08,81.04,81.06,61900.0,73.3815,73.4177,73.3815,73.3996,61900.0
2014-05-05 13:00:00,81.07,81.07,81.01,81.02,40000.0,73.4086,73.4086,73.3543,73.3634,40000.0
2014-05-05 13:05:00,81.02,81.04,81.01,81.03,31800.0,73.3634,73.3815,73.3543,73.3724,31800.0
2014-05-05 13:10:00,81.02,81.04,80.89,80.89,55700.0,73.3634,73.3815,73.2457,73.2457,55700.0
2014-05-05 13:15:00,80.9,80.95,80.9,80.94,53700.0,73.2547,73.3,73.2547,73.2909,53700.0
2014-05-05 13:20:00,80.93,80.96,80.9,80.96,41700.0,73.2819,73.309,73.2547,73.309,41700.0
2014-05-05 13:25:00,80.96,81.05,80.95,81.03,49400.0,73.309,73.3905,73.3,73.3724,49400.0
2014-05-05 13:30:00,81.03,81.03,80.94,81.0,29900.0,73.3724,73.3724,73.2909,73.3453,29900.0
2014-05-05 13:35:00,81.01,81.04,80.97,81.01,28300.0,73.3543,73.3815,73.3181,73.3543,28300.0
2014-05-05 13:40:00,81.02,81.06,81.01,81.06,26700.0,73.3634,73.3996,73.3543,73.3996,26700.0
2014-05-05 13:45:00,81.05,81.1,81.02,81.08,23000.0,73.3905,73.4358,73.3634,73.4177,23000.0
2014-05-05 13:50:00,81.08,81.09,81.03,81.09,31500.0,73.4177,73.4268,73.3724,73.4268,31500.0
2014-05-05 13:55:00,81.09,81.13,81.09,81.12,30300.0,73.4268,73.463,73.4268,73.4539,30300.0
2014-05-05 14:00:00,81.11,81.14,81.11,81.12,23800.0,73.4449,73.472,73.4449,73.4539,23800.0
2014-05-05 14:05:00,81.11,81.18,81.1,81.18,29200.0,73.4449,73.5082,73.4358,73.5082,29200.0
2014-05-05 14:10:00,81.18,81.19,81.14,81.16,30300.0,73.5082,73.5173,73.472,73.4901,30300.0
2014-05-05 14:15:00,81.16,81.18,81.15,81.16,23900.0,73.4901,73.5082,73.4811,73.4901,23900.0
2014-05-05 14:20:00,81.16,81.2,81.15,81.18,31100.0,73.4901,73.5264,73.4811,73.5082,31100.0
2014-05-05 14:25:00,81.18,81.21,81.16,81.16,28500.0,73.5082,73.5354,73.4901,73.4901,28500.0
2014-05-05 14:30:00,81.17,81.19,81.16,81.18,40100.0,73.4992,73.5173,73.4901,73.5082,40100.0
2014-05-05 14:35:00,81.18,81.2,81.16,81.19,34400.0,73.5082,73.5264,73.4901,73.5173,34400.0
2014-05-05 14:40:00,81.17,81.2,81.16,81.19,40000.0,73.4992,73.5264,73.4901,73.5173,40000.0
2014-05-05 14:45:00,81.19,81.27,81.17,81.27,68400.0,73.5173,73.5897,73.4992,73.5897,68400.0
2014-05-05 14:50:00,81.27,81.31,81.25,81.28,108600.0,73.5897,73.626,73.5716,73.5988,108600.0
2014-05-05 14:55:00,81.28,81.3,81.27,81.29,51300.0,73.5988,73.6169,73.5897,73.6079,51300.0
2014-05-05 15:00:00,81.29,81.29,81.15,81.15,59600.0,73.6079,73.6079,73.4811,73.4811,59600.0
2014-05-05 15:05:00,81.16,81.23,81.15,81.2,85300.0,73.4901,73.5535,73.4811,73.5264,85300.0
2014-05-05 15:10:00,81.19,81.23,81.18,81.2,56400.0,73.5173,73.5535,73.5082,73.5264,56400.0
2014-05-05 15:15:00,81.2,81.21,81.16,81.17,45500.0,73.5264,73.5354,73.4901,73.4992,45500.0
2014-05-05 15:20:00,81.17,81.19,81.13,81.15,39800.0,73.4992,73.5173,73.463,73.4811,39800.0
2014-05-05 15:25:00,81.15,81.15,81.08,81.14,64800.0,73.4811,73.4811,73.4177,73.472,64800.0
2014-05-05 15:30:00,81.15,81.24,81.15,81.24,79500.0,73.4811,73.5626,73.4811,73.5626,79500.0
2014-05-05 15:35:00,81.24,81.29,81.24,81.29,111300.0,73.5626,73.6079,73.5626,73.6079,111300.0
2014-05-05 15:40:00,81.29,81.29,81.21,81.21,183000.0,73.6079,73.6079,73.5354,73.5354,183000.0
2014-05-05 15:45:00,81.22,81.24,81.2,81.23,126300.0,73.5445,73.5626,73.5264,73.5535,126300.0
2014-05-05 15:50:00,81.24,81.28,81.23,81.27,169400.0,73.5626,73.5988,73.5535,73.5897,169400.0
2014-05-05 15:55:00,81.27,81.27,81.21,81.22,256400.0,73.5897,73.5897,73.5354,73.5445,256400.0
2014-05-06 09:30:00,81.59,81.59,80.94,81.07,272400.0,73.8795,73.8795,73.2909,73.4086,272400.0
2014-05-06 09:35:00,81.11,81.37,81.09,81.3,133800.0,73.4449,73.6803,73.4268,73.6169,133800.0
2014-05-06 09:40:00,81.3,81.42,81.18,81.34,90800.0,73.6169,73.7256,73.5082,73.6531,90800.0
2014-05-06 09:45:00,81.35,81.39,81.24,81.31,96900.0,73.6622,73.6984,73.5626,73.626,96900.0
2014-05-06 09:50:00,81.31,81.43,81.21,81.24,110000.0,73.626,73.7346,73.5354,73.5626,110000.0
2014-05-06 09:55:00,81.24,81.4,81.21,81.36,84400.0,73.5626,73.7075,73.5354,73.6712,84400.0
2014-05-06 10:00:00,81.37,81.39,81.26,81.29,122600.0,73.6803,73.6984,73.5807,73.6079,122600.0
2014-05-06 10:05:00,81.28,81.33,81.19,81.22,136400.0,73.5988,73.6441,73.5173,73.5445,136400.0
2014-05-06 10:10:00,81.22,81.26,81.17,81.25,119800.0,73.5445,73.5807,73.4992,73.5716,119800.0
2014-05-06 10:15:00,81.26,81.31,81.23,81.28,155400.0,73.5807,73.626,73.5535,73.5988,155400.0
2014-05-06 10:20:00,81.29,81.36,81.24,81.31,111800.0,73.6079,73.6712,73.5626,73.626,111800.0
2014-05-06 10:25:00,81.31,81.44,81.28,81.41,102100.0,73.626,73.7437,73.5988,73.7165,102100.0
2014-05-06 10:30:00,81.42,81.63,81.42,81.59,104400.0,73.7256,73.9157,73.7256,73.8795,104400.0
2014-05-06 10:35:00,81.59,81.6,81.39,81.44,97500.0,73.8795,73.8886,73.6984,73.7437,97500.0
2014-05-06 10:40:00,81.43,81.45,81.33,81.4,96500.0,73.7346,73.7527,73.6441,73.7075,96500.0
2014-05-06 10:45:00,81.4,81.4,81.3,81.34,111300.0,73.7075,73.7075,73.6169,73.6531,111300.0
2014-05-06 10:50:00,81.33,81.38,81.24,81.25,135400.0,73.6441,73.6893,73.5626,73.5716,135400.0
2014-05-06 10:55:00,81.25,81.34,81.23,81.27,153900.0,73.5716,73.6531,73.5535,73.5897,153900.0
2014-05-06 11:00:00,81.26,81.4,81.22,81.39,117100.0,73.5807,73.7075,73.5445,73.6984,117100.0
2014-05-06 11:05:00,81.38,81.4,81.3,81.4,46200.0,73.6893,73.7075,73.6169,73.7075,46200.0
2014-05-06 11:10:00,81.39,81.42,81.34,81.39,71800.0,73.6984,73.7256,73.6531,73.6984,71800.0
2014-05-06 11:15:00,81.4,81.41,81.36,81.4,93800.0,73.7075,73.7165,73.6712,73.7075,93800.0
2014-05-06 11:20:00,81.41,81.5,81.37,81.4,139300.0,73.7165,73.798,73.6803,73.7075,139300.0
2014-05-06 11:25:00,81.39,81.43,81.35,81.42,65200.0,73.6984,73.7346,73.6622,73.7256,65200.0
2014-05-06 11:30:00,81.41,81.42,81.31,81.37,82500.0,73.7165,73.7256,73.626,73.6803,82500.0
2014-05-06 11:35:00,81.37,81.38,81.32,81.36,85500.0,73.6803,73.6893,73.635,73.6712,85500.0
2014-05-06 11:40:00,81.35,81.39,81.31,81.36,91300.0,73.6622,73.6984,73.626,73.6712,91300.0
2014-05-06 11:45:00,81.35,81.38,81.32,81.35,76700.0,73.6622,73.6893,73.635,73.6622,76700.0
2014-05-06 11:50:00,81.35,81.39,81.32,81.38,51900.0,73.6622,73.6984,73.635,73.6893,51900.0
2014-05-06 11:55:00,81.37,81.42,81.35,81.42,58400.0,73.6803,73.7256,73.6622,73.7256,58400.0
2014-05-06 12:00:00,81.42,81.45,81.35,81.35,76400.0,73.7256,73.7527,73.6622,73.6622,76400.0
2014-05-06 12:05:00,81.35,81.38,81.34,81.36,55500.0,73.6622,73.6893,73.6531,73.6712,55500.0
2014-05-06 12:10:00,81.36,81.39,81.3,81.33,56600.0,73.6712,73.6984,73.6169,73.6441,56600.0
2014-05-06 12:15:00,81.32,81.37,81.27,81.33,62800.0,73.635,73.6803,73.5897,73.6441,62800.0
2014-05-06 12:20:00,81.32,81.34,81.25,81.3,65000.0,73.635,73.6531,73.5716,73.6169,65000.0
2014-05-06 12:25:00,81.3,81.34,81.24,81.29,62700.0,73.6169,73.6531,73.5626,73.6079,62700.0
2014-05-06 12:30:00,81.29,81.3,81.24,81.29,46200.0,73.6079,73.6169,73.5626,73.6079,46200.0
2014-05-06 12:35:00,81.3,81.36,81.3,81.31,65500.0,73.6169,73.6712,73.6169,73.626,65500.0
2014-05-06 12:40:00,81.31,81.37,81.29,81.32,61600.0,73.626,73.6803,73.6079,73.635,61600.0
2014-05-06 12:45:00,81.32,81.36,81.3,81.35,66600.0,73.635,73.6712,73.6169,73.6622,66600.0
2014-05-06 12:50:00,81.35,81.38,81.34,81.35,58700.0,73.6622,73.6893,73.6531,73.6622,58700.0
2014-05-06 12:55:00,81.36,81.47,81.36,81.45,48000.0,73.6712,73.7708,73.6712,73.7527,48000.0
2014-05-06 13:00:00,81.44,81.45,81.39,81.44,50600.0,73.7437,73.7527,73.6984,73.7437,50600.0
2014-05-06 13:05:00,81.44,81.48,81.41,81.45,65200.0,73.7437,73.7799,73.7165,73.7527,65200.0
2014-05-06 13:10:00,81.45,81.49,81.42,81.48,66700.0,73.7527,73.789,73.7256,73.7799,66700.0
2014-05-06 13:15:00,81.48,81.55,81.47,81.52,61900.0,73.7799,73.8433,73.7708,73.8161,61900.0
2014-05-06 13:20:00,81.53,81.55,81.5,81.54,44500.0,73.8252,73.8433,73.798,73.8342,44500.0
2014-05-06 13:25:00,81.53,81.54,81.44,81.48,86100.0,73.8252,73.8342,73.7437,73.7799,86100.0
2014-05-06 13:30:00,81.48,81.54,81.47,81.51,112100.0,73.7799,73.8342,73.7708,73.8071,112100.0
2014-05-06 13:35:00,81.51,81.55,81.46,81.46,101800.0,73.8071,73.8433,73.7618,73.7618,101800.0
2014-05-06 13:40:00,81.47,81.49,81.29,81.29,142300.0,73.7708,73.789,73.6079,73.6079,142300.0
2014-05-06 13:45:00,81.29,81.31,81.21,81.23,165300.0,73.6079,73.626,73.5354,73.5535,165300.0
2014-05-06 13:50:00,81.24,81.25,81.05,81.06,132900.0,73.5626,73.5716,73.3905,73.3996,132900.0
2014-05-06 13:55:00,81.07,81.08,80.99,81.0,76200.0,73.4086,73.4177,73.3362,73.3453,76200.0
2014-05-06 14:00:00,80.99,81.0,80.82,80.84,106100.0,73.3362,73.3453,73.1823,73.2004,106100.0
2014-05-06 14:05:00,80.84,81.02,80.84,81.0,118700.0,73.2004,73.3634,73.2004,73.3453,118700.0
2014-05-06 14:10:00,81.0,81.05,80.97,81.03,108400.0,73.3453,73.3905,73.3181,73.3724,108400.0
2014-05-06 14:15:00,81.03,81.05,80.99,81.04,50900.0,73.3724,73.3905,73.3362,73.3815,50900.0
2014-05-06 14:20:00,81.04,81.04,80.86,80.89,100000.0,73.3815,73.3815,73.2185,73.2457,100000.0
2014-05-06 14:25:00,80.9,80.97,80.9,80.92,71200.0,73.2547,73.3181,73.2547,73.2728,71200.0
2014-05-06 14:30:00,80.92,80.94,80.86,80.92,109700.0,73.2728,73.2909,73.2185,73.2728,109700.0
2014-05-06 14:35:00,80.93,80.95,80.85,80.87,90400.0,73.2819,73.3,73.2094,73.2275,90400.0
2014-05-06 14:40:00,80.87,80.88,80.82,80.82,65000.0,73.2275,73.2366,73.1823,73.1823,65000.0
2014-05-06 14:45:00,80.82,80.99,80.8,80.98,161200.0,73.1823,73.3362,73.1642,73.3271,161200.0
2014-05-06 14:50:00,80.98,81.0,80.97,81.0,72400.0,73.3271,73.3453,73.3181,73.3453,72400.0
2014-05-06 14:55:00,81.0,81.0,80.98,81.0,104400.0,73.3453,73.3453,73.3271,73.3453,104400.0
2014-05-06 15:00:00,80.99,81.0,80.86,80.91,88200.0,73.3362,73.3453,73.2185,73.2638,88200.0
2014-05-06 15:05:00,80.92,81.0,80.92,80.96,67600.0,73.2728,73.3453,73.2728,73.309,67600.0
2014-05-06 15:10:00,80.96,81.05,80.95,81.0,136500.0,73.309,73.3905,73.3,73.3453,136500.0
2014-05-06 15:15:00,81.0,81.1,80.98,81.06,159900.0,73.3453,73.4358,73.3271,73.3996,159900.0
2014-05-06 15:20:00,81.06,81.23,81.05,81.15,150400.0,73.3996,73.5535,73.3905,73.4811,150400.0
2014-05-06 15:25:00,81.15,81.17,81.05,81.12,104300.0,73.4811,73.4992,73.3905,73.4539,104300.0
2014-05-06 15:30:00,81.11,81.12,81.0,81.07,115000.0,73.4449,73.4539,73.3453,73.4086,115000.0
2014-05-06 15:35:00,81.07,81.18,81.06,81.17,157900.0,73.4086,73.5082,73.3996,73.4992,157900.0
2014-05-06 15:40:00,81.18,81.19,81.0,81.04,181800.0,73.5082,73.5173,73.3453,73.3815,181800.0
2014-05-06 15:45:00,81.04,81.07,81.0,81.05,222300.0,73.3815,73.4086,73.3453,73.3905,222300.0
2014-05-06 15:50:00,81.04,81.05,80.86,80.93,314900.0,73.3815,73.3905,73.2185,73.2819,314900.0
2014-05-06 15:55:00,80.94,81.08,80.93,81.04,469400.0,73.2909,73.4177,73.2819,73.3815,469400.0
2014-05-07 09:30:00,81.65,82.44,81.64,82.2,872400.0,73.9338,74.6492,73.9248,74.4319,872400.0
2014-05-07 09:35:00,82.23,82.29,81.78,81.89,334300.0,74.459,74.5133,74.0515,74.1511,334300.0
2014-05-07 09:40:00,81.89,81.91,81.25,81.73,331000.0,74.1511,74.1693,73.5716,74.0063,331000.0
2014-05-07 09:45:00,81.7,81.75,81.51,81.62,427200.0,73.9791,74.0244,73.8071,73.9067,427200.0
2014-05-07 09:50:00,81.7,81.75,81.41,81.48,203800.0,73.9791,74.0244,73.7165,73.7799,203800.0
2014-05-07 09:55:00,81.48,81.51,81.35,81.43,158300.0,73.7799,73.8071,73.6622,73.7346,158300.0
2014-05-07 10:00:00,81.43,81.72,81.42,81.67,298600.0,73.7346,73.9972,73.7256,73.9519,298600.0
2014-05-07 10:05:00,81.67,81.73,81.45,81.47,185800.0,73.9519,74.0063,73.7527,73.7708,185800.0
2014-05-07 10:10:00,81.49,81.49,80.73,80.82,327900.0,73.789,73.789,73.1008,73.1823,327900.0
2014-05-07 10:15:00,80.81,81.11,80.72,81.04,249600.0,73.1732,73.4449,73.0917,73.3815,249600.0
2014-05-07 10:20:00,81.08,81.34,81.02,81.32,175600.0,73.4177,73.6531,73.3634,73.635,175600.0
2014-05-07 10:25:00,81.33,81.46,81.26,81.38,110100.0,73.6441,73.7618,73.5807,73.6893,110100.0
2014-05-07 10:30:00,81.4,81.43,81.31,81.34,99500.0,73.7075,73.7346,73.626,73.6531,99500.0
2014-05-07 10:35:00,81.36,81.63,81.32,81.53,122100.0,73.6712,73.9157,73.635,73.8252,122100.0
2014-05-07 10:40:00,81.54,81.56,81.35,81.35,74700.0,73.8342,73.8523,73.6622,73.6622,74700.0
2014-05-07 10:45:00,81.35,81.43,81.17,81.23,87100.0,73.6622,73.7346,73.4992,73.5535,87100.0
2014-05-07 10:50:00,81.23,81.31,81.14,81.22,71300.0,73.5535,73.626,73.472,73.5445,71300.0
2014-05-07 10:55:00,81.22,81.48,81.22,81.43,87200.0,73.5445,73.7799,73.5445,73.7346,87200.0
2014-05-07 11:00:00,81.44,81.56,81.4,81.51,94100.0,73.7437,73.8523,73.7075,73.8071,94100.0
2014-05-07 11:05:00,81.5,81.56,81.45,81.56,160700.0,73.798,73.8523,73.7527,73.8523,160700.0
2014-05-07 11:10:00,81.54,81.56,81.43,81.5,118300.0,73.8342,73.8523,73.7346,73.798,118300.0
2014-05-07 11:15:00,81.51,81.53,81.38,81.38,83100.0,73.8071,73.8252,73.6893,73.6893,83100.0
2014-05-07 11:20:00,81.38,81.48,81.24,81.38,54000.0,73.6893,73.7799,73.5626,73.6893,54000.0
2014-05-07 11:25:00,81.39,81.5,81.38,81.41,195100.0,73.6984,73.798,73.6893,73.7165,195100.0
2014-05-07 11:30:00,81.42,81.55,81.39,81.49,74500.0,73.7256,73.8433,73.6984,73.789,74500.0
2014-05-07 11:35:00,81.5,81.56,81.48,81.52,34100.0,73.798,73.8523,73.7799,73.8161,34100.0
2014-05-07 11:40:00,81.51,81.63,81.45,81.6,72300.0,73.8071,73.9157,73.7527,73.8886,72300.0
2014-05-07 11:45:00,81.62,81.7,81.55,81.57,80700.0,73.9067,73.9791,73.8433,73.8614,80700.0
2014-05-07 11:50:00,81.59,81.62,81.57,81.6,52400.0,73.8795,73.9067,73.8614,73.8886,52400.0
2014-05-07 11:55:00,81.61,81.65,81.39,81.41,96100.0,73.8976,73.9338,73.6984,73.7165,96100.0
2014-05-07 12:00:00,81.43,81.48,81.33,81.47,95000.0,73.7346,73.7799,73.6441,73.7708,95000.0
2014-05-07 12:05:00,81.46,81.59,81.46,81.58,33700.0,73.7618,73.8795,73.7618,73.8704,33700.0
2014-05-07 12:10:00,81.58,81.6,81.45,81.5,57500.0,73.8704,73.8886,73.7527,73.798,57500.0
2014-05-07 12:15:00,81.51,81.58,81.5,81.58,38800.0,73.8071,73.8704,73.798,73.8704,38800.0
2014-05-07 12:20:00,81.57,81.61,81.52,81.58,52700.0,73.8614,73.8976,73.8161,73.8704,52700.0
2014-05-07 12:25:00,81.57,81.59,81.52,81.55,55900.0,73.8614,73.8795,73.8161,73.8433,55900.0
2014-05-07 12:30:00,81.54,81.61,81.5,81.52,31300.0,73.8342,73.8976,73.798,73.8161,31300.0
2014-05-07 12:35:00,81.53,81.56,81.46,81.48,53700.0,73.8252,73.8523,73.7618,73.7799,53700.0
2014-05-07 12:40:00,81.5,81.51,81.44,81.48,60200.0,73.798,73.8071,73.7437,73.7799,60200.0
2014-05-07 12:45:00,81.48,81.51,81.44,81.46,40300.0,73.7799,73.8071,73.7437,73.7618,40300.0
2014-05-07 12:50:00,81.47,81.48,81.4,81.4,42500.0,73.7708,73.7799,73.7075,73.7075,42500.0
2014-05-07 12:55:00,81.4,81.44,81.29,81.29,92500.0,73.7075,73.7437,73.6079,73.6079,92500.0
2014-05-07 13:00:00,81.29,81.42,81.28,81.41,56900.0,73.6079,73.7256,73.5988,73.7165,56900.0
2014-05-07 13:05:00,81.4,81.41,81.22,81.24,42800.0,73.7075,73.7165,73.5445,73.5626,42800.0
2014-05-07 13:10:00,81.25,81.3,81.18,81.3,63900.0,73.5716,73.6169,73.5082,73.6169,63900.0
2014-05-07 13:15:00,81.29,81.39,81.26,81.33,64000.0,73.6079,73.6984,73.5807,73.6441,64000.0
2014-05-07 13:20:00,81.33,81.33,81.26,81.29,101100.0,73.6441,73.6441,73.5807,73.6079,101100.0
2014-05-07 13:25:00,81.29,81.29,80.91,80.94,130100.0,73.6079,73.6079,73.2638,73.2909,130100.0
2014-05-07 13:30:00,80.94,81.19,80.92,81.17,50300.0,73.2909,73.5173,73.2728,73.4992,50300.0
2014-05-07 13:35:00,81.17,81.35,81.17,81.21,63800.0,73.4992,73.6622,73.4992,73.5354,63800.0
2014-05-07 13:40:00,81.25,81.26,81.1,81.12,39000.0,73.5716,73.5807,73.4358,73.4539,39000.0
2014-05-07 13:45:00,81.1,81.11,80.92,81.02,66800.0,73.4358,73.4449,73.2728,73.3634,66800.0
2014-05-07 13:50:00,81.02,81.07,80.96,80.99,30700.0,73.3634,73.4086,73.309,73.3362,30700.0
2014-05-07 13:55:00,80.99,80.99,80.74,80.76,74800.0,73.3362,73.3362,73.1098,73.1279,74800.0
2014-05-07 14:00:00,80.76,80.88,80.73,80.77,63600.0,73.1279,73.2366,73.1008,73.137,63600.0
2014-05-07 14:05:00,80.77,80.85,80.76,80.83,70300.0,73.137,73.2094,73.1279,73.1913,70300.0
2014-05-07 14:10:00,80.84,80.85,80.77,80.8,63000.0,73.2004,73.2094,73.137,73.1642,63000.0
2014-05-07 14:15:00,80.8,80.91,80.8,80.85,80800.0,73.1642,73.2638,73.1642,73.2094,80800.0
2014-05-07 14:20:00,80.85,80.91,80.78,80.79,51800.0,73.2094,73.2638,73.146,73.1551,51800.0
2014-05-07 14:25:00,80.79,80.82,80.68,80.8,101100.0,73.1551,73.1823,73.0555,73.1642,101100.0
2014-05-07 14:30:00,80.82,80.84,80.79,80.81,33000.0,73.1823,73.2004,73.1551,73.1732,33000.0
2014-05-07 14:35:00,80.83,80.84,80.69,80.7,63300.0,73.1913,73.2004,73.0646,73.0736,63300.0
2014-05-07 14:40:00,80.7,80.77,80.61,80.72,94700.0,73.0736,73.137,72.9921,73.0917,94700.0
2014-05-07 14:45:00,80.73,80.77,80.63,80.65,83100.0,73.1008,73.137,73.0102,73.0283,83100.0
2014-05-07 14:50:00,80.64,80.65,80.5,80.5,214600.0,73.0193,73.0283,72.8925,72.8925,214600.0
2014-05-07 14:55:00,80.5,80.55,80.41,80.5,150600.0,72.8925,72.9378,72.811,72.8925,150600.0
2014-05-07 15:00:00,80.5,80.5,80.26,80.44,156500.0,72.8925,72.8925,72.6752,72.8382,156500.0
2014-05-07 15:05:00,80.44,80.58,80.41,80.55,94700.0,72.8382,72.9649,72.811,72.9378,94700.0
2014-05-07 15:10:00,80.55,80.56,80.42,80.44,84000.0,72.9378,72.9468,72.8201,72.8382,84000.0
2014-05-07 15:15:00,80.44,80.46,80.36,80.38,132900.0,72.8382,72.8563,72.7657,72.7838,132900.0
2014-05-07 15:20:00,80.38,80.4,80.31,80.34,125000.0,72.7838,72.802,72.7205,72.7476,125000.0
2014-05-07 15:25:00,80.34,80.38,80.26,80.28,142700.0,72.7476,72.7838,72.6752,72.6933,142700.0
2014-05-07 15:30:00,80.29,80.37,80.25,80.27,235800.0,72.7024,72.7748,72.6661,72.6842,235800.0
2014-05-07 15:35:00,80.27,80.27,80.12,80.18,212600.0,72.6842,72.6842,72.5484,72.6027,212600.0
2014-05-07 15:40:00,80.18,80.47,80.18,80.43,231800.0,72.6027,72.8653,72.6027,72.8291,231800.0
2014-05-07 15:45:00,80.44,80.45,80.31,80.34,288500.0,72.8382,72.8472,72.7205,72.7476,288500.0
2014-05-07 15:50:00,80.32,80.37,80.27,80.3,386000.0,72.7295,72.7748,72.6842,72.7114,386000.0
2014-05-07 15:55:00,80.29,80.34,80.27,80.29,469700.0,72.7024,72.7476,72.6842,72.7024,469700.0
2014-05-08 09:30:00,80.21,80.38,80.07,80.19,268600.0,72.6299,72.7838,72.5031,72.6118,268600.0
2014-05-08 09:35:00,80.19,80.55,80.18,80.54,194800.0,72.6118,72.9378,72.6027,72.9287,194800.0
2014-05-08 09:40:00,80.53,80.99,80.53,80.94,274600.0,72.9197,73.3362,72.9197,73.2909,274600.0
2014-05-08 09:45:00,80.94,81.08,80.85,81.07,207200.0,73.2909,73.4177,73.2094,73.4086,207200.0
2014-05-08 09:50:00,81.09,81.18,80.99,81.06,167500.0,73.4268,73.5082,73.3362,73.3996,167500.0
2014-05-08 09:55:00,81.08,81.26,80.95,81.24,169300.0,73.4177,73.5807,73.3,73.5626,169300.0
2014-05-08 10:00:00,81.25,81.41,81.24,81.41,161300.0,73.5716,73.7165,73.5626,73.7165,161300.0
2014-05-08 10:05:00,81.41,81.55,81.4,81.43,106300.0,73.7165,73.8433,73.7075,73.7346,106300.0
2014-05-08 10:10:00,81.42,81.6,81.41,81.53,133800.0,73.7256,73.8886,73.7165,73.8252,133800.0
2014-05-08 10:15:00,81.53,81.73,81.51,81.73,113300.0,73.8252,74.0063,73.8071,74.0063,113300.0
2014-05-08 10:20:00,81.73,81.92,81.69,81.88,130200.0,74.0063,74.1783,73.97,74.1421,130200.0
2014-05-08 10:25:00,81.89,82.06,81.87,82.04,153600.0,74.1511,74.3051,74.133,74.287,153600.0
2014-05-08 10:30:00,82.04,82.16,82.03,82.09,135100.0,74.287,74.3956,74.2779,74.3322,135100.0
2014-05-08 10:35:00,82.09,82.19,82.05,82.07,129700.0,74.3322,74.4228,74.296,74.3141,129700.0
2014-05-08 10:40:00,82.08,82.19,81.86,81.89,148200.0,74.3232,74.4228,74.124,74.1511,148200.0
2014-05-08 10:45:00,81.89,82.0,81.79,81.86,77800.0,74.1511,74.2508,74.0606,74.124,77800.0
2014-05-08 10:50:00,81.85,82.0,81.84,81.97,100600.0,74.1149,74.2508,74.1059,74.2236,100600.0
2014-05-08 10:55:00,81.97,82.0,81.88,81.98,63000.0,74.2236,74.2508,74.1421,74.2326,63000.0
2014-05-08 11:00:00,81.99,82.09,81.89,82.03,96000.0,74.2417,74.3322,74.1511,74.2779,96000.0
2014-05-08 11:05:00,82.02,82.07,82.0,82.06,86100.0,74.2689,74.3141,74.2508,74.3051,86100.0
2014-05-08 11:10:00,82.06,82.13,82.06,82.09,63700.0,74.3051,74.3685,74.3051,74.3322,63700.0
2014-05-08 11:15:00,82.09,82.19,82.05,82.17,67400.0,74.3322,74.4228,74.296,74.4047,67400.0
2014-05-08 11:20:00,82.17,82.27,82.12,82.14,101500.0,74.4047,74.4952,74.3594,74.3775,101500.0
2014-05-08 11:25:00,82.15,82.24,82.1,82.16,54900.0,74.3866,74.4681,74.3413,74.3956,54900.0
2014-05-08 11:30:00,82.16,82.25,82.07,82.09,96200.0,74.3956,74.4771,74.3141,74.3322,96200.0
2014-05-08 11:35:00,82.09,82.11,81.89,81.9,124500.0,74.3322,74.3504,74.1511,74.1602,124500.0
2014-05-08 11:40:00,81.9,82.03,81.89,81.97,84000.0,74.1602,74.2779,74.1511,74.2236,84000.0
2014-05-08 11:45:00,81.97,82.05,81.95,81.97,37100.0,74.2236,74.296,74.2055,74.2236,37100.0
2014-05-08 11:50:00,81.98,82.09,81.98,82.09,55200.0,74.2326,74.3322,74.2326,74.3322,55200.0
2014-05-08 11:55:00,82.08,82.12,82.04,82.12,80800.0,74.3232,74.3594,74.287,74.3594,80800.0
2014-05-08 12:00:00,82.11,82.25,82.1,82.23,83400.0,74.3504,74.4771,74.3413,74.459,83400.0
2014-05-08 12:05:00,82.22,82.24,82.16,82.16,92900.0,74.45,74.4681,74.3956,74.3956,92900.0
2014-05-08 12:10:00,82.15,82.21,82.1,82.19,76300.0,74.3866,74.4409,74.3413,74.4228,76300.0
2014-05-08 12:15:00,82.2,82.23,82.14,82.16,55900.0,74.4319,74.459,74.3775,74.3956,55900.0
2014-05-08 12:20:00,82.15,82.2,82.09,82.13,139700.0,74.3866,74.4319,74.3322,74.3685,139700.0
2014-05-08 12:25:00,82.13,82.2,82.09,82.12,90000.0,74.3685,74.4319,74.3322,74.3594,90000.0
2014-05-08 12:30:00,82.12,82.2,82.1,82.19,51500.0,74.3594,74.4319,74.3413,74.4228,51500.0
2014-05-08 12:35:00,82.19,82.2,82.15,82.18,38400.0,74.4228,74.4319,74.3866,74.4137,38400.0
2014-05-08 12:40:00,82.17,82.22,82.15,82.19,95100.0,74.4047,74.45,74.3866,74.4228,95100.0
2014-05-08 12:45:00,82.19,82.19,82.1,82.1,54500.0,74.4228,74.4228,74.3413,74.3413,54500.0
2014-05-08 12:50:00,82.1,82.13,82.06,82.09,44800.0,74.3413,74.3685,74.3051,74.3322,44800.0
2014-05-08 12:55:00,82.09,82.13,82.06,82.11,64200.0,74.3322,74.3685,74.3051,74.3504,64200.0
2014-05-08 13:00:00,82.09,82.16,82.04,82.15,62600.0,74.3322,74.3956,74.287,74.3866,62600.0
2014-05-08 13:05:00,82.15,82.15,82.07,82.09,110800.0,74.3866,74.3866,74.3141,74.3322,110800.0
2014-05-08 13:10:00,82.09,82.1,81.93,81.97,130000.0,74.3322,74.3413,74.1874,74.2236,130000.0
2014-05-08 13:15:00,81.97,81.98,81.82,81.85,56500.0,74.2236,74.2326,74.0878,74.1149,56500.0
2014-05-08 13:20:00,81.85,81.86,81.72,81.79,60900.0,74.1149,74.124,73.9972,74.0606,60900.0
2014-05-08 13:25:00,81.78,81.86,81.73,81.81,57300.0,74.0515,74.124,74.0063,74.0787,57300.0
2014-05-08 13:30:00,81.82,81.87,81.77,81.87,32400.0,74.0878,74.133,74.0425,74.133,32400.0
2014-05-08 13:35:00,81.86,81.98,81.86,81.92,54900.0,74.124,74.2326,74.124,74.1783,54900.0
2014-05-08 13:40:00,81.91,81.92,81.8,81.82,46200.0,74.1693,74.1783,74.0697,74.0878,46200.0
2014-05-08 13:45:00,81.83,81.86,81.79,81.8,71700.0,74.0968,74.124,74.0606,74.0697,71700.0
2014-05-08 13:50:00,81.79,81.79,81.69,81.73,50200.0,74.0606,74.0606,73.97,74.0063,50200.0
2014-05-08 13:55:00,81.73,81.79,81.66,81.77,43400.0,74.0063,74.0606,73.9429,74.0425,43400.0
2014-05-08 14:00:00,81.77,81.78,81.56,81.59,64700.0,74.0425,74.0515,73.8523,73.8795,64700.0
2014-05-08 14:05:00,81.58,81.64,81.56,81.56,59500.0,73.8704,73.9248,73.8523,73.8523,59500.0
2014-05-08 14:10:00,81.55,81.55,81.42,81.51,104000.0,73.8433,73.8433,73.7256,73.8071,104000.0
2014-05-08 14:15:00,81.51,81.61,81.47,81.57,77300.0,73.8071,73.8976,73.7708,73.8614,77300.0
2014-05-08 14:20:00,81.57,81.59,81.55,81.59,57800.0,73.8614,73.8795,73.8433,73.8795,57800.0
2014-05-08 14:25:00,81.6,81.64,81.45,81.63,63200.0,73.8886,73.9248,73.7527,73.9157,63200.0
2014-05-08 14:30:00,81.63,81.64,81.54,81.59,75700.0,73.9157,73.9248,73.8342,73.8795,75700.0
2014-05-08 14:35:00,81.6,81.62,81.39,81.4,49900.0,73.8886,73.9067,73.6984,73.7075,49900.0
2014-05-08 14:40:00,81.41,81.45,81.31,81.33,56900.0,73.7165,73.7527,73.626,73.6441,56900.0
2014-05-08 14:45:00,81.32,81.33,81.15,81.16,105400.0,73.635,73.6441,73.4811,73.4901,105400.0
2014-05-08 14:50:00,81.16,81.3,81.16,81.22,69300.0,73.4901,73.6169,73.4901,73.5445,69300.0
2014-05-08 14:55:00,81.21,81.33,81.16,81.24,101800.0,73.5354,73.6441,73.4901,73.5626,101800.0
2014-05-08 15:00:00,81.24,81.24,81.0,81.05,139300.0,73.5626,73.5626,73.3453,73.3905,139300.0
2014-05-08 15:05:00,81.06,81.15,80.99,81.02,113800.0,73.3996,73.4811,73.3362,73.3634,113800.0
2014-05-08 15:10:00,81.03,81.24,80.96,81.21,148900.0,73.3724,73.5626,73.309,73.5354,148900.0
2014-05-08 15:15:00,81.2,81.31,81.12,81.31,216300.0,73.5264,73.626,73.4539,73.626,216300.0
2014-05-08 15:20:00,81.31,81.46,81.31,81.38,124700.0,73.626,73.7618,73.626,73.6893,124700.0
2014-05-08 15:25:00,81.39,81.54,81.38,81.53,94300.0,73.6984,73.8342,73.6893,73.8252,94300.0
2014-05-08 15:30:00,81.53,81.53,81.42,81.51,130100.0,73.8252,73.8252,73.7256,73.8071,130100.0
2014-05-08 15:35:00,81.51,81.54,81.44,81.46,185600.0,73.8071,73.8342,73.7437,73.7618,185600.0
2014-05-08 15:40:00,81.46,81.48,81.36,81.4,175600.0,73.7618,73.7799,73.6712,73.7075,175600.0
2014-05-08 15:45:00,81.39,81.45,81.33,81.44,182400.0,73.6984,73.7527,73.6441,73.7437,182400.0
2014-05-08 15:50:00,81.43,81.63,81.4,81.59,191000.0,73.7346,73.9157,73.7075,73.8795,191000.0
2014-05-08 15:55:00,81.59,81.61,81.53,81.6,328700.0,73.8795,73.8976,73.8252,73.8886,328700.0
2014-05-09 09:30:00,81.27,81.58,81.19,81.53,193700.0,73.5897,73.8704,73.5173,73.8252,193700.0
2014-05-09 09:35:00,81.53,81.55,81.26,81.27,79100.0,73.8252,73.8433,73.5807,73.5897,79100.0
2014-05-09 09:40:00,81.27,81.27,81.05,81.05,72400.0,73.5897,73.5897,73.3905,73.3905,72400.0
2014-05-09 09:45:00,81.04,81.38,81.03,81.34,71700.0,73.3815,73.6893,73.3724,73.6531,71700.0
2014-05-09 09:50:00,81.32,81.44,81.2,81.39,61500.0,73.635,73.7437,73.5264,73.6984,61500.0
2014-05-09 09:55:00,81.39,81.46,81.28,81.3,74400.0,73.6984,73.7618,73.5988,73.6169,74400.0
2014-05-09 10:00:00,81.3,81.43,81.16,81.18,81400.0,73.6169,73.7346,73.4901,73.5082,81400.0
2014-05-09 10:05:00,81.18,81.43,81.17,81.37,48600.0,73.5082,73.7346,73.4992,73.6803,48600.0
2014-05-09 10:10:00,81.37,81.63,81.35,81.56,40300.0,73.6803,73.9157,73.6622,73.8523,40300.0
2014-05-09 10:15:00,81.57,81.77,81.57,81.63,89300.0,73.8614,74.0425,73.8614,73.9157,89300.0
2014-05-09 10:20:00,81.63,81.69,81.59,81.62,41800.0,73.9157,73.97,73.8795,73.9067,41800.0
2014-05-09 10:25:00,81.63,81.64,81.52,81.57,29800.0,73.9157,73.9248,73.8161,73.8614,29800.0
2014-05-09 10:30:00,81.55,81.57,81.4,81.49,50500.0,73.8433,73.8614,73.7075,73.789,50500.0
2014-05-09 10:35:00,81.51,81.55,81.4,81.43,40500.0,73.8071,73.8433,73.7075,73.7346,40500.0
2014-05-09 10:40:00,81.45,81.5,81.34,81.37,56000.0,73.7527,73.798,73.6531,73.6803,56000.0
2014-05-09 10:45:00,81.35,81.38,81.13,81.23,79100.0,73.6622,73.6893,73.463,73.5535,79100.0
2014-05-09 10:50:00,81.22,81.26,81.09,81.09,39500.0,73.5445,73.5807,73.4268,73.4268,39500.0
2014-05-09 10:55:00,81.07,81.1,80.96,81.02,58600.0,73.4086,73.4358,73.309,73.3634,58600.0
2014-05-09 11:00:00,81.01,81.06,81.0,81.0,60000.0,73.3543,73.3996,73.3453,73.3453,60000.0
2014-05-09 11:05:00,81.01,81.04,80.98,81.0,49200.0,73.3543,73.3815,73.3271,73.3453,49200.0
2014-05-09 11:10:00,81.01,81.06,81.0,81.02,44400.0,73.3543,73.3996,73.3453,73.3634,44400.0
2014-05-09 11:15:00,81.01,81.12,81.01,81.1,32900.0,73.3543,73.4539,73.3543,73.4358,32900.0
2014-05-09 11:20:00,81.1,81.18,81.07,81.15,31100.0,73.4358,73.5082,73.4086,73.4811,31100.0
2014-05-09 11:25:00,81.15,81.15,80.98,81.02,185600.0,73.4811,73.4811,73.3271,73.3634,185600.0
2014-05-09 11:30:00,81.02,81.03,80.94,80.99,74400.0,73.3634,73.3724,73.2909,73.3362,74400.0
2014-05-09 11:35:00,81.0,81.06,80.98,80.99,92600.0,73.3453,73.3996,73.3271,73.3362,92600.0
2014-05-09 11:40:00,80.99,81.01,80.9,80.99,61400.0,73.3362,73.3543,73.2547,73.3362,61400.0
2014-05-09 11:45:00,80.99,81.09,80.98,81.07,81100.0,73.3362,73.4268,73.3271,73.4086,81100.0
2014-05-09 11:50:00,81.06,81.1,80.98,81.01,58200.0,73.3996,73.4358,73.3271,73.3543,58200.0
2014-05-09 11:55:00,81.02,81.03,80.92,80.92,44100.0,73.3634,73.3724,73.2728,73.2728,44100.0
2014-05-09 12:00:00,80.92,81.07,80.92,81.07,48100.0,73.2728,73.4086,73.2728,73.4086,48100.0
2014-05-09 12:05:00,81.08,81.1,81.0,81.08,44200.0,73.4177,73.4358,73.3453,73.4177,44200.0
2014-05-09 12:10:00,81.08,81.18,81.08,81.14,22200.0,73.4177,73.5082,73.4177,73.472,22200.0
2014-05-09 12:15:00,81.14,81.28,81.14,81.28,98400.0,73.472,73.5988,73.472,73.5988,98400.0
2014-05-09 12:20:00,81.28,81.32,81.15,81.15,52900.0,73.5988,73.635,73.4811,73.4811,52900.0
2014-05-09 12:25:00,81.15,81.22,81.15,81.19,25000.0,73.4811,73.5445,73.4811,73.5173,25000.0
2014-05-09 12:30:00,81.2,81.27,81.18,81.24,29300.0,73.5264,73.5897,73.5082,73.5626,29300.0
2014-05-09 12:35:00,81.24,81.52,81.24,81.48,54700.0,73.5626,73.8161,73.5626,73.7799,54700.0
2014-05-09 12:40:00,81.53,81.56,81.42,81.48,70800.0,73.8252,73.8523,73.7256,73.7799,70800.0
2014-05-09 12:45:00,81.48,81.54,81.44,81.54,45700.0,73.7799,73.8342,73.7437,73.8342,45700.0
2014-05-09 12:50:00,81.55,81.71,81.54,81.64,56200.0,73.8433,73.9882,73.8342,73.9248,56200.0
2014-05-09 12:55:00,81.64,81.71,81.62,81.66,35600.0,73.9248,73.9882,73.9067,73.9429,35600.0
2014-05-09 13:00:00,81.65,81.69,81.59,81.64,35500.0,73.9338,73.97,73.8795,73.9248,35500.0
2014-05-09 13:05:00,81.64,81.68,81.6,81.61,29600.0,73.9248,73.961,73.8886,73.8976,29600.0
2014-05-09 13:10:00,81.6,81.69,81.6,81.66,18700.0,73.8886,73.97,73.8886,73.9429,18700.0
2014-05-09 13:15:00,81.66,81.67,81.6,81.64,22800.0,73.9429,73.9519,73.8886,73.9248,22800.0
2014-05-09 13:20:00,81.64,81.64,81.55,81.56,17800.0,73.9248,73.9248,73.8433,73.8523,17800.0
2014-05-09 13:25:00,81.57,81.64,81.55,81.63,19100.0,73.8614,73.9248,73.8433,73.9157,19100.0
2014-05-09 13:30:00,81.63,81.7,81.6,81.65,43100.0,73.9157,73.9791,73.8886,73.9338,43100.0
2014-05-09 13:35:00,81.66,81.76,81.63,81.76,32700.0,73.9429,74.0334,73.9157,74.0334,32700.0
2014-05-09 13:40:00,81.76,81.77,81.63,81.63,22300.0,74.0334,74.0425,73.9157,73.9157,22300.0
2014-05-09 13:45:00,81.62,81.74,81.62,81.71,64500.0,73.9067,74.0153,73.9067,73.9882,64500.0
2014-05-09 13:50:00,81.71,81.73,81.68,81.72,18400.0,73.9882,74.0063,73.961,73.9972,18400.0
2014-05-09 13:55:00,81.72,81.73,81.63,81.64,16600.0,73.9972,74.0063,73.9157,73.9248,16600.0
2014-05-09 14:00:00,81.65,81.7,81.61,81.66,22900.0,73.9338,73.9791,73.8976,73.9429,22900.0
2014-05-09 14:05:00,81.66,81.71,81.63,81.65,49400.0,73.9429,73.9882,73.9157,73.9338,49400.0
2014-05-09 14:10:00,81.65,81.7,81.58,81.62,26500.0,73.9338,73.9791,73.8704,73.9067,26500.0
2014-05-09 14:15:00,81.63,81.64,81.47,81.52,31100.0,73.9157,73.9248,73.7708,73.8161,31100.0
2014-05-09 14:20:00,81.52,81.59,81.5,81.56,48700.0,73.8161,73.8795,73.798,73.8523,48700.0
2014-05-09 14:25:00,81.54,81.58,81.46,81.48,26500.0,73.8342,73.8704,73.7618,73.7799,26500.0
2014-05-09 14:30:00,81.47,81.61,81.46,81.57,41400.0,73.7708,73.8976,73.7618,73.8614,41400.0
2014-05-09 14:35:00,81.56,81.62,81.56,81.6,91800.0,73.8523,73.9067,73.8523,73.8886,91800.0
2014-05-09 14:40:00,81.59,81.63,81.51,81.53,33600.0,73.8795,73.9157,73.8071,73.8252,33600.0
2014-05-09 14:45:00,81.53,81.59,81.53,81.58,95300.0,73.8252,73.8795,73.8252,73.8704,95300.0
2014-05-09 14:50:00,81.58,81.58,81.54,81.56,17900.0,73.8704,73.8704,73.8342,73.8523,17900.0
2014-05-09 14:55:00,81.56,81.71,81.54,81.7,33600.0,73.8523,73.9882,73.8342,73.9791,33600.0
2014-05-09 15:00:00,81.7,81.85,81.7,81.83,40800.0,73.9791,74.1149,73.9791,74.0968,40800.0
2014-05-09 15:05:00,81.83,81.86,81.78,81.82,34300.0,74.0968,74.124,74.0515,74.0878,34300.0
2014-05-09 15:10:00,81.81,81.85,81.74,81.78,54400.0,74.0787,74.1149,74.0153,74.0515,54400.0
2014-05-09 15:15:00,81.78,81.79,81.71,81.75,72200.0,74.0515,74.0606,73.9882,74.0244,72200.0
2014-05-09 15:20:00,81.74,81.79,81.73,81.77,55200.0,74.0153,74.0606,74.0063,74.0425,55200.0
2014-05-09 15:25:00,81.77,81.81,81.74,81.79,69900.0,74.0425,74.0787,74.0153,74.0606,69900.0
2014-05-09 15:30:00,81.79,81.79,81.73,81.76,100400.0,74.0606,74.0606,74.0063,74.0334,100400.0
2014-05-09 15:35:00,81.75,81.93,81.75,81.9,83900.0,74.0244,74.1874,74.0244,74.1602,83900.0
2014-05-09 15:40:00,81.91,82.0,81.87,81.99,134400.0,74.1693,74.2508,74.133,74.2417,134400.0
2014-05-09 15:45:00,81.99,82.02,81.87,81.87,136300.0,74.2417,74.2689,74.133,74.133,136300.0
2014-05-09 15:50:00,81.88,81.94,81.87,81.93,83900.0,74.1421,74.1964,74.133,74.1874,83900.0
2014-05-09 15:55:00,81.92,81.95,81.9,81.94,218200.0,74.1783,74.2055,74.1602,74.1964,218200.0
2014-05-12 09:30:00,82.08,82.62,82.08,82.59,230400.0,74.3232,74.8122,74.3232,74.785,230400.0
2014-05-12 09:35:00,82.6,82.73,82.53,82.62,73700.0,74.7941,74.9118,74.7307,74.8122,73700.0
2014-05-12 09:40:00,82.63,82.75,82.59,82.62,63900.0,74.8212,74.9299,74.785,74.8122,63900.0
2014-05-12 09:45:00,82.61,82.74,82.55,82.74,76700.0,74.8031,74.9208,74.7488,74.9208,76700.0
2014-05-12 09:50:00,82.73,82.74,82.52,82.67,44600.0,74.9118,74.9208,74.7216,74.8574,44600.0
2014-05-12 09:55:00,82.68,82.81,82.67,82.74,79900.0,74.8665,74.9842,74.8574,74.9208,79900.0
2014-05-12 10:00:00,82.75,82.8,82.7,82.74,59800.0,74.9299,74.9752,74.8846,74.9208,59800.0
2014-05-12 10:05:00,82.74,82.83,82.67,82.67,83900.0,74.9208,75.0023,74.8574,74.8574,83900.0
2014-05-12 10:10:00,82.67,82.73,82.61,82.69,52800.0,74.8574,74.9118,74.8031,74.8755,52800.0
2014-05-12 10:15:00,82.68,82.76,82.66,82.74,48700.0,74.8665,74.9389,74.8484,74.9208,48700.0
2014-05-12 10:20:00,82.74,82.83,82.71,82.72,74900.0,74.9208,75.0023,74.8937,74.9027,74900.0
2014-05-12 10:25:00,82.71,82.76,82.67,82.75,39800.0,74.8937,74.9389,74.8574,74.9299,39800.0
2014-05-12 10:30:00,82.76,82.8,82.76,82.8,30600.0,74.9389,74.9752,74.9389,74.9752,30600.0
2014-05-12 10:35:00,82.8,82.89,82.8,82.89,52000.0,74.9752,75.0566,74.9752,75.0566,52000.0
2014-05-12 10:40:00,82.88,82.9,82.8,82.86,95900.0,75.0476,75.0657,74.9752,75.0295,95900.0
2014-05-12 10:45:00,82.84,82.94,82.83,82.88,53900.0,75.0114,75.1019,75.0023,75.0476,53900.0
2014-05-12 10:50:00,82.88,82.9,82.77,82.79,53000.0,75.0476,75.0657,74.948,74.9661,53000.0
2014-05-12 10:55:00,82.78,82.82,82.77,82.77,32900.0,74.957,74.9933,74.948,74.948,32900.0
2014-05-12 11:00:00,82.77,82.84,82.76,82.83,51100.0,74.948,75.0114,74.9389,75.0023,51100.0
2014-05-12 11:05:00,82.83,82.84,82.78,82.81,48000.0,75.0023,75.0114,74.957,74.9842,48000.0
2014-05-12 11:10:00,82.82,82.87,82.75,82.81,84500.0,74.9933,75.0385,74.9299,74.9842,84500.0
2014-05-12 11:15:00,82.81,82.82,82.76,82.76,49900.0,74.9842,74.9933,74.9389,74.9389,49900.0
2014-05-12 11:20:00,82.76,82.8,82.72,82.73,104200.0,74.9389,74.9752,74.9027,74.9118,104200.0
2014-05-12 11:25:00,82.73,82.74,82.66,82.67,60800.0,74.9118,74.9208,74.8484,74.8574,60800.0
2014-05-12 11:30:00,82.67,82.71,82.64,82.69,80600.0,74.8574,74.8937,74.8303,74.8755,80600.0
2014-05-12 11:35:00,82.69,82.71,82.64,82.66,61300.0,74.8755,74.8937,74.8303,74.8484,61300.0
2014-05-12 11:40:00,82.66,82.71,82.65,82.69,46900.0,74.8484,74.8937,74.8393,74.8755,46900.0
2014-05-12 11:45:00,82.7,82.71,82.65,82.67,41500.0,74.8846,74.8937,74.8393,74.8574,41500.0
2014-05-12 11:50:00,82.68,82.68,82.57,82.58,72000.0,74.8665,74.8665,74.7669,74.7759,72000.0
2014-05-12 11:55:00,82.59,82.59,82.47,82.52,84600.0,74.785,74.785,74.6763,74.7216,84600.0
2014-05-12 12:00:00,82.51,82.59,82.5,82.59,34700.0,74.7126,74.785,74.7035,74.785,34700.0
2014-05-12 12:05:00,82.59,82.6,82.57,82.58,65700.0,74.785,74.7941,74.7669,74.7759,65700.0
2014-05-12 12:10:00,82.58,82.6,82.52,82.53,27100.0,74.7759,74.7941,74.7216,74.7307,27100.0
2014-05-12 12:15:00,82.54,82.64,82.54,82.62,27700.0,74.7397,74.8303,74.7397,74.8122,27700.0
2014-05-12 12:20:00,82.62,82.62,82.53,82.53,51400.0,74.8122,74.8122,74.7307,74.7307,51400.0
2014-05-12 12:25:00,82.54,82.57,82.5,82.51,25900.0,74.7397,74.7669,74.7035,74.7126,25900.0
2014-05-12 12:30:00,82.52,82.52,82.48,82.48,22700.0,74.7216,74.7216,74.6854,74.6854,22700.0
2014-05-12 12:35:00,82.49,82.52,82.43,82.47,32700.0,74.6944,74.7216,74.6401,74.6763,32700.0
2014-05-12 12:40:00,82.48,82.49,82.38,82.4,27200.0,74.6854,74.6944,74.5948,74.613,27200.0
2014-05-12 12:45:00,82.39,82.46,82.39,82.45,21100.0,74.6039,74.6673,74.6039,74.6582,21100.0
2014-05-12 12:50:00,82.45,82.51,82.45,82.49,20300.0,74.6582,74.7126,74.6582,74.6944,20300.0
2014-05-12 12:55:00,82.49,82.49,82.43,82.43,29800.0,74.6944,74.6944,74.6401,74.6401,29800.0
2014-05-12 13:00:00,82.44,82.49,82.39,82.48,38200.0,74.6492,74.6944,74.6039,74.6854,38200.0
2014-05-12 13:05:00,82.48,82.51,82.48,82.49,33000.0,74.6854,74.7126,74.6854,74.6944,33000.0
2014-05-12 13:10:00,82.48,82.49,82.42,82.43,40500.0,74.6854,74.6944,74.6311,74.6401,40500.0
2014-05-12 13:15:00,82.43,82.46,82.42,82.43,34700.0,74.6401,74.6673,74.6311,74.6401,34700.0
2014-05-12 13:20:00,82.42,82.48,82.42,82.43,31400.0,74.6311,74.6854,74.6311,74.6401,31400.0
2014-05-12 13:25:00,82.43,82.48,82.42,82.47,25800.0,74.6401,74.6854,74.6311,74.6763,25800.0
2014-05-12 13:30:00,82.48,82.49,82.44,82.47,18800.0,74.6854,74.6944,74.6492,74.6763,18800.0
2014-05-12 13:35:00,82.48,82.48,82.43,82.45,47500.0,74.6854,74.6854,74.6401,74.6582,47500.0
2014-05-12 13:40:00,82.45,82.47,82.41,82.43,69600.0,74.6582,74.6763,74.622,74.6401,69600.0
2014-05-12 13:45:00,82.42,82.43,82.36,82.37,45100.0,74.6311,74.6401,74.5767,74.5858,45100.0
2014-05-12 13:50:00,82.38,82.46,82.38,82.43,39000.0,74.5948,74.6673,74.5948,74.6401,39000.0
2014-05-12 13:55:00,82.43,82.45,82.42,82.43,24700.0,74.6401,74.6582,74.6311,74.6401,24700.0
2014-05-12 14:00:00,82.43,82.44,82.36,82.4,29600.0,74.6401,74.6492,74.5767,74.613,29600.0
2014-05-12 14:05:00,82.4,82.48,82.35,82.42,107400.0,74.613,74.6854,74.5677,74.6311,107400.0
2014-05-12 14:10:00,82.42,82.51,82.38,82.5,58300.0,74.6311,74.7126,74.5948,74.7035,58300.0
2014-05-12 14:15:00,82.5,82.5,82.45,82.46,63300.0,74.7035,74.7035,74.6582,74.6673,63300.0
2014-05-12 14:20:00,82.47,82.51,82.46,82.49,70400.0,74.6763,74.7126,74.6673,74.6944,70400.0
2014-05-12 14:25:00,82.48,82.51,82.47,82.48,51700.0,74.6854,74.7126,74.6763,74.6854,51700.0
2014-05-12 14:30:00,82.48,82.5,82.47,82.49,31900.0,74.6854,74.7035,74.6763,74.6944,31900.0
2014-05-12 14:35:00,82.49,82.5,82.47,82.49,74400.0,74.6944,74.7035,74.6763,74.6944,74400.0
2014-05-12 14:40:00,82.48,82.51,82.47,82.48,65200.0,74.6854,74.7126,74.6763,74.6854,65200.0
2014-05-12 14:45:00,82.49,82.5,82.47,82.48,44700.0,74.6944,74.7035,74.6763,74.6854,44700.0
2014-05-12 14:50:00,82.49,82.49,82.42,82.45,52500.0,74.6944,74.6944,74.6311,74.6582,52500.0
2014-05-12 14:55:00,82.44,82.51,82.42,82.49,105600.0,74.6492,74.7126,74.6311,74.6944,105600.0
2014-05-12 15:00:00,82.49,82.54,82.47,82.48,79500.0,74.6944,74.7397,74.6763,74.6854,79500.0
2014-05-12 15:05:00,82.49,82.49,82.43,82.49,43800.0,74.6944,74.6944,74.6401,74.6944,43800.0
2014-05-12 15:10:00,82.49,82.52,82.44,82.5,67400.0,74.6944,74.7216,74.6492,74.7035,67400.0
2014-05-12 15:15:00,82.49,82.5,82.4,82.4,80300.0,74.6944,74.7035,74.613,74.613,80300.0
2014-05-12 15:20:00,82.4,82.46,82.39,82.46,60900.0,74.613,74.6673,74.6039,74.6673,60900.0
2014-05-12 15:25:00,82.45,82.46,82.39,82.39,70600.0,74.6582,74.6673,74.6039,74.6039,70600.0
2014-05-12 15:30:00,82.4,82.44,82.39,82.43,104700.0,74.613,74.6492,74.6039,74.6401,104700.0
2014-05-12 15:35:00,82.43,82.44,82.36,82.43,111100.0,74.6401,74.6492,74.5767,74.6401,111100.0
2014-05-12 15:40:00,82.43,82.47,82.41,82.45,72000.0,74.6401,74.6763,74.622,74.6582,72000.0
2014-05-12 15:45:00,82.44,82.45,82.4,82.42,85800.0,74.6492,74.6582,74.613,74.6311,85800.0
2014-05-12 15:50:00,82.43,82.45,82.42,82.45,104600.0,74.6401,74.6582,74.6311,74.6582,104600.0
2014-05-12 15:55:00,82.44,82.45,82.37,82.39,295000.0,74.6492,74.6582,74.5858,74.6039,295000.0
2014-05-13 09:30:00,82.43,82.75,82.42,82.53,299600.0,74.6401,74.9299,74.6311,74.7307,299600.0
2014-05-13 09:35:00,82.55,82.56,82.29,82.5,154400.0,74.7488,74.7578,74.5133,74.7035,154400.0
2014-05-13 09:40:00,82.52,82.75,82.42,82.67,111700.0,74.7216,74.9299,74.6311,74.8574,111700.0
2014-05-13 09:45:00,82.69,82.74,82.55,82.56,84500.0,74.8755,74.9208,74.7488,74.7578,84500.0
2014-05-13 09:50:00,82.57,82.58,82.41,82.48,105600.0,74.7669,74.7759,74.622,74.6854,105600.0
2014-05-13 09:55:00,82.48,82.58,82.31,82.35,233800.0,74.6854,74.7759,74.5315,74.5677,233800.0
2014-05-13 10:00:00,82.35,82.46,82.34,82.4,47600.0,74.5677,74.6673,74.5586,74.613,47600.0
2014-05-13 10:05:00,82.41,82.42,82.28,82.33,64400.0,74.622,74.6311,74.5043,74.5496,64400.0
2014-05-13 10:10:00,82.32,82.44,82.29,82.42,73900.0,74.5405,74.6492,74.5133,74.6311,73900.0
2014-05-13 10:15:00,82.43,82.47,82.32,82.32,50400.0,74.6401,74.6763,74.5405,74.5405,50400.0
2014-05-13 10:20:00,82.32,82.39,82.31,82.33,37900.0,74.5405,74.6039,74.5315,74.5496,37900.0
2014-05-13 10:25:00,82.32,82.37,82.32,82.34,30500.0,74.5405,74.5858,74.5405,74.5586,30500.0
2014-05-13 10:30:00,82.34,82.39,82.32,82.34,50800.0,74.5586,74.6039,74.5405,74.5586,50800.0
2014-05-13 10:35:00,82.33,82.34,82.17,82.22,75200.0,74.5496,74.5586,74.4047,74.45,75200.0
2014-05-13 10:40:00,82.22,82.34,82.22,82.22,47700.0,74.45,74.5586,74.45,74.45,47700.0
2014-05-13 10:45:00,82.21,82.26,82.18,82.22,38000.0,74.4409,74.4862,74.4137,74.45,38000.0
2014-05-13 10:50:00,82.22,82.22,82.09,82.09,69900.0,74.45,74.45,74.3322,74.3322,69900.0
2014-05-13 10:55:00,82.09,82.09,81.96,82.01,75500.0,74.3322,74.3322,74.2145,74.2598,75500.0
2014-05-13 11:00:00,82.02,82.16,82.02,82.15,30600.0,74.2689,74.3956,74.2689,74.3866,30600.0
2014-05-13 11:05:00,82.16,82.17,82.12,82.15,33600.0,74.3956,74.4047,74.3594,74.3866,33600.0
2014-05-13 11:10:00,82.15,82.15,82.01,82.01,38700.0,74.3866,74.3866,74.2598,74.2598,38700.0
2014-05-13 11:15:00,82.01,82.02,81.83,81.84,135900.0,74.2598,74.2689,74.0968,74.1059,135900.0
2014-05-13 11:20:00,81.84,82.0,81.83,81.99,46700.0,74.1059,74.2508,74.0968,74.2417,46700.0
2014-05-13 11:25:00,81.98,82.12,81.98,82.1,29300.0,74.2326,74.3594,74.2326,74.3413,29300.0
2014-05-13 11:30:00,82.09,82.09,81.97,81.97,43400.0,74.3322,74.3322,74.2236,74.2236,43400.0
2014-05-13 11:35:00,81.98,81.99,81.83,81.83,43300.0,74.2326,74.2417,74.0968,74.0968,43300.0
2014-05-13 11:40:00,81.83,81.88,81.75,81.86,92900.0,74.0968,74.1421,74.0244,74.124,92900.0
2014-05-13 11:45:00,81.87,81.87,81.79,81.85,107200.0,74.133,74.133,74.0606,74.1149,107200.0
2014-05-13 11:50:00,81.86,81.93,81.79,81.92,36900.0,74.124,74.1874,74.0606,74.1783,36900.0
2014-05-13 11:55:00,81.92,81.99,81.9,81.92,39100.0,74.1783,74.2417,74.1602,74.1783,39100.0
2014-05-13 12:00:00,81.93,81.93,81.8,81.91,34500.0,74.1874,74.1874,74.0697,74.1693,34500.0
2014-05-13 12:05:00,81.91,81.95,81.87,81.87,28200.0,74.1693,74.2055,74.133,74.133,28200.0
2014-05-13 12:10:00,81.87,81.98,81.86,81.95,21500.0,74.133,74.2326,74.124,74.2055,21500.0
2014-05-13 12:15:00,81.97,82.0,81.93,81.95,36300.0,74.2236,74.2508,74.1874,74.2055,36300.0
2014-05-13 12:20:00,81.96,81.98,81.91,81.94,25400.0,74.2145,74.2326,74.1693,74.1964,25400.0
2014-05-13 12:25:00,81.94,81.94,81.84,81.84,88300.0,74.1964,74.1964,74.1059,74.1059,88300.0
2014-05-13 12:30:00,81.84,81.89,81.8,81.89,29500.0,74.1059,74.1511,74.0697,74.1511,29500.0
2014-05-13 12:35:00,81.91,81.95,81.88,81.89,30100.0,74.1693,74.2055,74.1421,74.1511,30100.0
2014-05-13 12:40:00,81.89,81.9,81.85,81.9,17200.0,74.1511,74.1602,74.1149,74.1602,17200.0
2014-05-13 12:45:00,81.9,81.91,81.88,81.89,54500.0,74.1602,74.1693,74.1421,74.1511,54500.0
2014-05-13 12:50:00,81.89,81.9,81.85,81.85,22200.0,74.1511,74.1602,74.1149,74.1149,22200.0
2014-05-13 12:55:00,81.86,81.9,81.84,81.89,24200.0,74.124,74.1602,74.1059,74.1511,24200.0
2014-05-13 13:00:00,81.89,81.89,81.86,81.87,24700.0,74.1511,74.1511,74.124,74.133,24700.0
2014-05-13 13:05:00,81.86,81.91,81.85,81.89,38000.0,74.124,74.1693,74.1149,74.1511,38000.0
2014-05-13 13:10:00,81.9,81.92,81.87,81.9,29800.0,74.1602,74.1783,74.133,74.1602,29800.0
2014-05-13 13:15:00,81.89,81.94,81.87,81.92,32100.0,74.1511,74.1964,74.133,74.1783,32100.0
2014-05-13 13:20:00,81.91,82.01,81.91,81.99,31300.0,74.1693,74.2598,74.1693,74.2417,31300.0
2014-05-13 13:25:00,81.98,82.03,81.98,82.01,36900.0,74.2326,74.2779,74.2326,74.2598,36900.0
2014-05-13 13:30:00,82.0,82.03,81.99,82.0,27200.0,74.2508,74.2779,74.2417,74.2508,27200.0
2014-05-13 13:35:00,82.01,82.06,81.97,82.0,36800.0,74.2598,74.3051,74.2236,74.2508,36800.0
2014-05-13 13:40:00,82.01,82.01,81.92,81.99,22000.0,74.2598,74.2598,74.1783,74.2417,22000.0
2014-05-13 13:45:00,81.98,81.98,81.93,81.97,21500.0,74.2326,74.2326,74.1874,74.2236,21500.0
2014-05-13 13:50:00,81.98,81.99,81.96,81.98,30200.0,74.2326,74.2417,74.2145,74.2326,30200.0
2014-05-13 13:55:00,81.97,82.05,81.96,82.04,42700.0,74.2236,74.296,74.2145,74.287,42700.0
2014-05-13 14:00:00,82.04,82.1,81.98,82.1,33000.0,74.287,74.3413,74.2326,74.3413,33000.0
2014-05-13 14:05:00,82.1,82.16,82.09,82.11,39200.0,74.3413,74.3956,74.3322,74.3504,39200.0
2014-05-13 14:10:00,82.12,82.19,82.12,82.18,42300.0,74.3594,74.4228,74.3594,74.4137,42300.0
2014-05-13 14:15:00,82.18,82.2,82.11,82.12,55500.0,74.4137,74.4319,74.3504,74.3594,55500.0
2014-05-13 14:20:00,82.13,82.21,82.13,82.19,17300.0,74.3685,74.4409,74.3685,74.4228,17300.0
2014-05-13 14:25:00,82.19,82.19,82.15,82.19,32600.0,74.4228,74.4228,74.3866,74.4228,32600.0
2014-05-13 14:30:00,82.19,82.22,82.18,82.21,28900.0,74.4228,74.45,74.4137,74.4409,28900.0
2014-05-13 14:35:00,82.21,82.26,82.19,82.25,59300.0,74.4409,74.4862,74.4228,74.4771,59300.0
2014-05-13 14:40:00,82.25,82.3,82.25,82.29,33300.0,74.4771,74.5224,74.4771,74.5133,33300.0
2014-05-13 14:45:00,82.29,82.3,82.22,82.26,39800.0,74.5133,74.5224,74.45,74.4862,39800.0
2014-05-13 14:50:00,82.25,82.25,82.2,82.23,46600.0,74.4771,74.4771,74.4319,74.459,46600.0
2014-05-13 14:55:00,82.24,82.26,82.22,82.24,27600.0,74.4681,74.4862,74.45,74.4681,27600.0
2014-05-13 15:00:00,82.24,82.25,82.19,82.21,55400.0,74.4681,74.4771,74.4228,74.4409,55400.0
2014-05-13 15:05:00,82.2,82.22,82.15,82.17,26000.0,74.4319,74.45,74.3866,74.4047,26000.0
2014-05-13 15:10:00,82.16,82.18,82.09,82.11,54300.0,74.3956,74.4137,74.3322,74.3504,54300.0
2014-05-13 15:15:00,82.11,82.14,82.09,82.12,32500.0,74.3504,74.3775,74.3322,74.3594,32500.0
2014-05-13 15:20:00,82.12,82.12,82.05,82.05,37800.0,74.3594,74.3594,74.296,74.296,37800.0
2014-05-13 15:25:00,82.05,82.13,82.04,82.13,62900.0,74.296,74.3685,74.287,74.3685,62900.0
2014-05-13 15:30:00,82.13,82.17,82.09,82.12,58200.0,74.3685,74.4047,74.3322,74.3594,58200.0
2014-05-13 15:35:00,82.12,82.18,82.12,82.17,77000.0,74.3594,74.4137,74.3594,74.4047,77000.0
2014-05-13 15:40:00,82.17,82.18,82.11,82.15,82200.0,74.4047,74.4137,74.3504,74.3866,82200.0
2014-05-13 15:45:00,82.15,82.18,82.09,82.11,83300.0,74.3866,74.4137,74.3322,74.3504,83300.0
2014-05-13 15:50:00,82.11,82.12,82.08,82.1,77100.0,74.3504,74.3594,74.3232,74.3413,77100.0
2014-05-13 15:55:00,82.09,82.11,82.05,82.09,203300.0,74.3322,74.3504,74.296,74.3322,203300.0
2014-05-14 09:30:00,81.77,82.04,81.73,81.75,170500.0,74.0425,74.287,74.0063,74.0244,170500.0
2014-05-14 09:35:00,81.74,81.84,81.65,81.77,146200.0,74.0153,74.1059,73.9338,74.0425,146200.0
2014-05-14 09:40:00,81.78,81.91,81.73,81.85,33400.0,74.0515,74.1693,74.0063,74.1149,33400.0
2014-05-14 09:45:00,81.84,81.89,81.76,81.81,38800.0,74.1059,74.1511,74.0334,74.0787,38800.0
2014-05-14 09:50:00,81.8,81.99,81.76,81.99,32800.0,74.0697,74.2417,74.0334,74.2417,32800.0
2014-05-14 09:55:00,81.99,82.06,81.85,82.03,50300.0,74.2417,74.3051,74.1149,74.2779,50300.0
2014-05-14 10:00:00,82.06,82.18,82.02,82.17,50600.0,74.3051,74.4137,74.2689,74.4047,50600.0
2014-05-14 10:05:00,82.16,82.18,82.01,82.02,45900.0,74.3956,74.4137,74.2598,74.2689,45900.0
2014-05-14 10:10:00,82.01,82.03,81.88,81.9,36900.0,74.2598,74.2779,74.1421,74.1602,36900.0
2014-05-14 10:15:00,81.91,81.92,81.73,81.77,86900.0,74.1693,74.1783,74.0063,74.0425,86900.0
2014-05-14 10:20:00,81.77,81.79,81.7,81.7,79200.0,74.0425,74.0606,73.9791,73.9791,79200.0
2014-05-14 10:25:00,81.7,81.8,81.7,81.79,54600.0,73.9791,74.0697,73.9791,74.0606,54600.0
2014-05-14 10:30:00,81.79,81.79,81.7,81.76,58100.0,74.0606,74.0606,73.9791,74.0334,58100.0
2014-05-14 10:35:00,81.76,81.82,81.74,81.75,66300.0,74.0334,74.0878,74.0153,74.0244,66300.0
2014-05-14 10:40:00,81.75,81.78,81.71,81.72,39400.0,74.0244,74.0515,73.9882,73.9972,39400.0
2014-05-14 10:45:00,81.72,81.73,81.61,81.67,136100.0,73.9972,74.0063,73.8976,73.9519,136100.0
2014-05-14 10:50:00,81.67,81.71,81.63,81.67,47800.0,73.9519,73.9882,73.9157,73.9519,47800.0
2014-05-14 10:55:00,81.67,81.71,81.62,81.63,32700.0,73.9519,73.9882,73.9067,73.9157,32700.0
2014-05-14 11:00:00,81.64,81.69,81.58,81.65,36800.0,73.9248,73.97,73.8704,73.9338,36800.0
2014-05-14 11:05:00,81.63,81.67,81.58,81.64,18200.0,73.9157,73.9519,73.8704,73.9248,18200.0
2014-05-14 11:10:00,81.65,81.67,81.48,81.49,87900.0,73.9338,73.9519,73.7799,73.789,87900.0
2014-05-14 11:15:00,81.49,81.53,81.44,81.48,51900.0,73.789,73.8252,73.7437,73.7799,51900.0
2014-05-14 11:20:00,81.48,81.55,81.48,81.51,18700.0,73.7799,73.8433,73.7799,73.8071,18700.0
2014-05-14 11:25:00,81.5,81.51,81.47,81.47,20300.0,73.798,73.8071,73.7708,73.7708,20300.0
2014-05-14 11:30:00,81.47,81.51,81.42,81.44,34500.0,73.7708,73.8071,73.7256,73.7437,34500.0
2014-05-14 11:35:00,81.44,81.51,81.43,81.47,27900.0,73.7437,73.8071,73.7346,73.7708,27900.0
2014-05-14 11:40:00,81.48,81.48,81.38,81.41,39700.0,73.7799,73.7799,73.6893,73.7165,39700.0
2014-05-14 11:45:00,81.41,81.42,81.35,81.36,39200.0,73.7165,73.7256,73.6622,73.6712,39200.0
2014-05-14 11:50:00,81.36,81.38,81.3,81.31,33400.0,73.6712,73.6893,73.6169,73.626,33400.0
2014-05-14 11:55:00,81.3,81.32,81.15,81.17,137300.0,73.6169,73.635,73.4811,73.4992,137300.0
2014-05-14 12:00:00,81.17,81.27,81.16,81.24,83200.0,73.4992,73.5897,73.4901,73.5626,83200.0
2014-05-14 12:05:00,81.25,81.32,81.24,81.31,24700.0,73.5716,73.635,73.5626,73.626,24700.0
2014-05-14 12:10:00,81.31,81.33,81.27,81.3,37900.0,73.626,73.6441,73.5897,73.6169,37900.0
2014-05-14 12:15:00,81.3,81.3,81.19,81.22,49900.0,73.6169,73.6169,73.5173,73.5445,49900.0
2014-05-14 12:20:00,81.21,81.21,81.08,81.13,104700.0,73.5354,73.5354,73.4177,73.463,104700.0
2014-05-14 12:25:00,81.14,81.15,81.03,81.05,68200.0,73.472,73.4811,73.3724,73.3905,68200.0
2014-05-14 12:30:00,81.06,81.06,81.0,81.05,82300.0,73.3996,73.3996,73.3453,73.3905,82300.0
2014-05-14 12:35:00,81.04,81.23,81.02,81.23,39100.0,73.3815,73.5535,73.3634,73.5535,39100.0
2014-05-14 12:40:00,81.23,81.31,81.22,81.31,36000.0,73.5535,73.626,73.5445,73.626,36000.0
2014-05-14 12:45:00,81.31,81.37,81.29,81.34,19500.0,73.626,73.6803,73.6079,73.6531,19500.0
2014-05-14 12:50:00,81.35,81.35,81.24,81.32,18800.0,73.6622,73.6622,73.5626,73.635,18800.0
2014-05-14 12:55:00,81.32,81.36,81.31,81.34,20400.0,73.635,73.6712,73.626,73.6531,20400.0
2014-05-14 13:00:00,81.35,81.37,81.33,81.33,42700.0,73.6622,73.6803,73.6441,73.6441,42700.0
2014-05-14 13:05:00,81.33,81.33,81.25,81.27,32900.0,73.6441,73.6441,73.5716,73.5897,32900.0
2014-05-14 13:10:00,81.28,81.28,81.24,81.26,61800.0,73.5988,73.5988,73.5626,73.5807,61800.0
2014-05-14 13:15:00,81.25,81.27,81.23,81.24,56800.0,73.5716,73.5897,73.5535,73.5626,56800.0
2014-05-14 13:20:00,81.25,81.31,81.24,81.29,29400.0,73.5716,73.626,73.5626,73.6079,29400.0
2014-05-14 13:25:00,81.29,81.35,81.28,81.34,24200.0,73.6079,73.6622,73.5988,73.6531,24200.0
2014-05-14 13:30:00,81.34,81.36,81.31,81.31,34800.0,73.6531,73.6712,73.626,73.626,34800.0
2014-05-14 13:35:00,81.31,81.33,81.24,81.27,33100.0,73.626,73.6441,73.5626,73.5897,33100.0
2014-05-14 13:40:00,81.26,81.27,81.24,81.26,100800.0,73.5807,73.5897,73.5626,73.5807,100800.0
2014-05-14 13:45:00,81.25,81.26,81.16,81.18,30800.0,73.5716,73.5807,73.4901,73.5082,30800.0
2014-05-14 13:50:00,81.18,81.19,81.14,81.14,32600.0,73.5082,73.5173,73.472,73.472,32600.0
2014-05-14 13:55:00,81.15,81.16,81.09,81.09,45800.0,73.4811,73.4901,73.4268,73.4268,45800.0
2014-05-14 14:00:00,81.1,81.1,81.03,81.05,55300.0,73.4358,73.4358,73.3724,73.3905,55300.0
2014-05-14 14:05:00,81.05,81.06,80.96,80.97,137100.0,73.3905,73.3996,73.309,73.3181,137100.0
2014-05-14 14:10:00,80.96,81.21,80.96,81.2,99400.0,73.309,73.5354,73.309,73.5264,99400.0
2014-05-14 14:15:00,81.21,81.22,81.15,81.22,23200.0,73.5354,73.5445,73.4811,73.5445,23200.0
2014-05-14 14:20:00,81.22,81.26,81.21,81.25,32600.0,73.5445,73.5807,73.5354,73.5716,32600.0
2014-05-14 14:25:00,81.25,81.25,81.19,81.2,21300.0,73.5716,73.5716,73.5173,73.5264,21300.0
2014-05-14 14:30:00,81.2,81.2,81.15,81.17,30900.0,73.5264,73.5264,73.4811,73.4992,30900.0
2014-05-14 14:35:00,81.17,81.17,81.07,81.08,41900.0,73.4992,73.4992,73.4086,73.4177,41900.0
2014-05-14 14:40:00,81.08,81.08,81.0,81.01,56100.0,73.4177,73.4177,73.3453,73.3543,56100.0
2014-05-14 14:45:00,81.01,81.01,80.91,80.94,88000.0,73.3543,73.3543,73.2638,73.2909,88000.0
2014-05-14 14:50:00,80.94,80.94,80.87,80.94,77500.0,73.2909,73.2909,73.2275,73.2909,77500.0
2014-05-14 14:55:00,80.94,81.01,80.92,80.93,39000.0,73.2909,73.3543,73.2728,73.2819,39000.0
2014-05-14 15:00:00,80.93,80.98,80.89,80.98,61100.0,73.2819,73.3271,73.2457,73.3271,61100.0
2014-05-14 15:05:00,80.98,80.98,80.75,80.76,271600.0,73.3271,73.3271,73.1189,73.1279,271600.0
2014-05-14 15:10:00,80.77,80.8,80.73,80.73,113600.0,73.137,73.1642,73.1008,73.1008,113600.0
2014-05-14 15:15:00,80.73,80.74,80.68,80.69,157900.0,73.1008,73.1098,73.0555,73.0646,157900.0
2014-05-14 15:20:00,80.69,80.83,80.66,80.79,92400.0,73.0646,73.1913,73.0374,73.1551,92400.0
2014-05-14 15:25:00,80.8,80.86,80.79,80.86,50200.0,73.1642,73.2185,73.1551,73.2185,50200.0
2014-05-14 15:30:00,80.86,80.86,80.63,80.68,125700.0,73.2185,73.2185,73.0102,73.0555,125700.0
2014-05-14 15:35:00,80.69,80.73,80.68,80.69,123200.0,73.0646,73.1008,73.0555,73.0646,123200.0
2014-05-14 15:40:00,80.69,80.85,80.68,80.85,138800.0,73.0646,73.2094,73.0555,73.2094,138800.0
2014-05-14 15:45:00,80.86,80.89,80.78,80.89,150700.0,73.2185,73.2457,73.146,73.2457,150700.0
2014-05-14 15:50:00,80.89,80.92,80.87,80.89,124400.0,73.2457,73.2728,73.2275,73.2457,124400.0
2014-05-14 15:55:00,80.89,80.98,80.88,80.92,304800.0,73.2457,73.3271,73.2366,73.2728,304800.0
2014-05-15 09:30:00,80.64,80.83,80.31,80.42,484200.0,73.0193,73.1913,72.7205,72.8201,484200.0
2014-05-15 09:35:00,80.41,80.56,80.31,80.32,70300.0,72.811,72.9468,72.7205,72.7295,70300.0
2014-05-15 09:40:00,80.32,80.33,80.22,80.25,77900.0,72.7295,72.7386,72.639,72.6661,77900.0
2014-05-15 09:45:00,80.23,80.32,80.09,80.16,143100.0,72.648,72.7295,72.5213,72.5846,143100.0
2014-05-15 09:50:00,80.16,80.2,80.0,80.01,205600.0,72.5846,72.6209,72.4398,72.4488,205600.0
2014-05-15 09:55:00,80.01,80.26,79.98,80.25,127600.0,72.4488,72.6752,72.4216,72.6661,127600.0
2014-05-15 10:00:00,80.25,80.28,80.11,80.18,103200.0,72.6661,72.6933,72.5394,72.6027,103200.0
2014-05-15 10:05:00,80.18,80.27,79.96,80.0,99300.0,72.6027,72.6842,72.4035,72.4398,99300.0
2014-05-15 10:10:00,80.0,80.01,79.7,79.7,238800.0,72.4398,72.4488,72.1681,72.1681,238800.0
2014-05-15 10:15:00,79.7,79.87,79.6,79.86,179200.0,72.1681,72.322,72.0776,72.313,179200.0
2014-05-15 10:20:00,79.87,79.94,79.8,79.92,93900.0,72.322,72.3854,72.2587,72.3673,93900.0
2014-05-15 10:25:00,79.92,79.93,79.7,79.75,99500.0,72.3673,72.3764,72.1681,72.2134,99500.0
2014-05-15 10:30:00,79.75,79.78,79.56,79.57,99000.0,72.2134,72.2406,72.0413,72.0504,99000.0
2014-05-15 10:35:00,79.57,79.64,79.48,79.57,149000.0,72.0504,72.1138,71.9689,72.0504,149000.0
2014-05-15 10:40:00,79.56,79.84,79.5,79.83,143300.0,72.0413,72.2949,71.987,72.2858,143300.0
2014-05-15 10:45:00,79.83,79.92,79.81,79.81,92500.0,72.2858,72.3673,72.2677,72.2677,92500.0
2014-05-15 10:50:00,79.81,79.88,79.77,79.87,61200.0,72.2677,72.3311,72.2315,72.322,61200.0
2014-05-15 10:55:00,79.87,79.92,79.77,79.8,56900.0,72.322,72.3673,72.2315,72.2587,56900.0
2014-05-15 11:00:00,79.8,79.82,79.68,79.68,73500.0,72.2587,72.2768,72.15,72.15,73500.0
2014-05-15 11:05:00,79.67,79.71,79.53,79.55,84500.0,72.1409,72.1772,72.0142,72.0323,84500.0
2014-05-15 11:10:00,79.54,79.61,79.35,79.35,126800.0,72.0232,72.0866,71.8512,71.8512,126800.0
2014-05-15 11:15:00,79.36,79.52,79.21,79.48,155000.0,71.8602,72.0051,71.7244,71.9689,155000.0
2014-05-15 11:20:00,79.48,79.49,79.34,79.4,113100.0,71.9689,71.978,71.8421,71.8965,113100.0
2014-05-15 11:25:00,79.4,79.53,79.36,79.49,81100.0,71.8965,72.0142,71.8602,71.978,81100.0
2014-05-15 11:30:00,79.5,79.62,79.46,79.6,61300.0,71.987,72.0957,71.9508,72.0776,61300.0
2014-05-15 11:35:00,79.6,79.66,79.59,79.6,60800.0,72.0776,72.1319,72.0685,72.0776,60800.0
2014-05-15 11:40:00,79.61,79.61,79.39,79.42,77600.0,72.0866,72.0866,71.8874,71.9146,77600.0
2014-05-15 11:45:00,79.42,79.46,79.33,79.4,60700.0,71.9146,71.9508,71.8331,71.8965,60700.0
2014-05-15 11:50:00,79.41,79.53,79.41,79.42,57600.0,71.9055,72.0142,71.9055,71.9146,57600.0
2014-05-15 11:55:00,79.42,79.44,79.31,79.41,73300.0,71.9146,71.9327,71.815,71.9055,73300.0
2014-05-15 12:00:00,79.42,79.57,79.42,79.48,78300.0,71.9146,72.0504,71.9146,71.9689,78300.0
2014-05-15 12:05:00,79.49,79.63,79.49,79.55,56400.0,71.978,72.1047,71.978,72.0323,56400.0
2014-05-15 12:10:00,79.56,79.62,79.48,79.5,31400.0,72.0413,72.0957,71.9689,71.987,31400.0
2014-05-15 12:15:00,79.49,79.51,79.38,79.46,35900.0,71.978,71.9961,71.8784,71.9508,35900.0
2014-05-15 12:20:00,79.47,79.49,79.38,79.39,39400.0,71.9598,71.978,71.8784,71.8874,39400.0
2014-05-15 12:25:00,79.4,79.45,79.35,79.42,27000.0,71.8965,71.9417,71.8512,71.9146,27000.0
2014-05-15 12:30:00,79.43,79.67,79.42,79.67,39900.0,71.9236,72.1409,71.9146,72.1409,39900.0
2014-05-15 12:35:00,79.68,79.77,79.68,79.7,68800.0,72.15,72.2315,72.15,72.1681,68800.0
2014-05-15 12:40:00,79.71,79.78,79.58,79.75,48000.0,72.1772,72.2406,72.0595,72.2134,48000.0
2014-05-15 12:45:00,79.74,79.75,79.65,79.67,39300.0,72.2043,72.2134,72.1228,72.1409,39300.0
2014-05-15 12:50:00,79.66,79.84,79.66,79.81,33000.0,72.1319,72.2949,72.1319,72.2677,33000.0
2014-05-15 12:55:00,79.81,79.85,79.79,79.83,29800.0,72.2677,72.3039,72.2496,72.2858,29800.0
2014-05-15 13:00:00,79.83,79.89,79.8,79.88,57200.0,72.2858,72.3402,72.2587,72.3311,57200.0
2014-05-15 13:05:00,79.87,79.89,79.8,79.81,48600.0,72.322,72.3402,72.2587,72.2677,48600.0
2014-05-15 13:10:00,79.82,79.83,79.8,79.82,52400.0,72.2768,72.2858,72.2587,72.2768,52400.0
2014-05-15 13:15:00,79.82,79.83,79.71,79.71,52200.0,72.2768,72.2858,72.1772,72.1772,52200.0
2014-05-15 13:20:00,79.71,79.84,79.71,79.79,37100.0,72.1772,72.2949,72.1772,72.2496,37100.0
2014-05-15 13:25:00,79.79,79.83,79.74,79.82,46300.0,72.2496,72.2858,72.2043,72.2768,46300.0
2014-05-15 13:30:00,79.82,79.86,79.79,79.86,42900.0,72.2768,72.313,72.2496,72.313,42900.0
2014-05-15 13:35:00,79.87,79.9,79.81,79.81,82600.0,72.322,72.3492,72.2677,72.2677,82600.0
2014-05-15 13:40:00,79.82,79.82,79.69,79.73,46100.0,72.2768,72.2768,72.1591,72.1953,46100.0
2014-05-15 13:45:00,79.73,79.74,79.65,79.67,53100.0,72.1953,72.2043,72.1228,72.1409,53100.0
2014-05-15 13:50:00,79.67,79.78,79.61,79.77,30200.0,72.1409,72.2406,72.0866,72.2315,30200.0
2014-05-15 13:55:00,79.77,79.78,79.73,79.77,50400.0,72.2315,72.2406,72.1953,72.2315,50400.0
2014-05-15 14:00:00,79.78,79.95,79.77,79.95,93400.0,72.2406,72.3945,72.2315,72.3945,93400.0
2014-05-15 14:05:00,79.95,80.07,79.93,80.03,89300.0,72.3945,72.5031,72.3764,72.4669,89300.0
2014-05-15 14:10:00,80.03,80.08,80.0,80.01,58000.0,72.4669,72.5122,72.4398,72.4488,58000.0
2014-05-15 14:15:00,80.01,80.01,79.85,79.88,61800.0,72.4488,72.4488,72.3039,72.3311,61800.0
2014-05-15 14:20:00,79.87,79.95,79.81,79.92,30800.0,72.322,72.3945,72.2677,72.3673,30800.0
2014-05-15 14:25:00,79.93,80.0,79.91,79.96,42300.0,72.3764,72.4398,72.3583,72.4035,42300.0
2014-05-15 14:30:00,79.97,79.99,79.89,79.95,58500.0,72.4126,72.4307,72.3402,72.3945,58500.0
2014-05-15 14:35:00,79.95,80.05,79.95,80.04,47500.0,72.3945,72.485,72.3945,72.476,47500.0
2014-05-15 14:40:00,80.03,80.04,79.95,80.0,45300.0,72.4669,72.476,72.3945,72.4398,45300.0
2014-05-15 14:45:00,80.0,80.04,79.98,80.03,52600.0,72.4398,72.476,72.4216,72.4669,52600.0
2014-05-15 14:50:00,80.03,80.15,80.03,80.14,53400.0,72.4669,72.5756,72.4669,72.5665,53400.0
2014-05-15 14:55:00,80.14,80.2,80.1,80.17,75200.0,72.5665,72.6209,72.5303,72.5937,75200.0
2014-05-15 15:00:00,80.18,80.25,80.13,80.18,63000.0,72.6027,72.6661,72.5575,72.6027,63000.0
2014-05-15 15:05:00,80.18,80.2,80.08,80.15,73600.0,72.6027,72.6209,72.5122,72.5756,73600.0
2014-05-15 15:10:00,80.15,80.22,80.12,80.13,65400.0,72.5756,72.639,72.5484,72.5575,65400.0
2014-05-15 15:15:00,80.14,80.19,80.06,80.07,65100.0,72.5665,72.6118,72.4941,72.5031,65100.0
2014-05-15 15:20:00,80.07,80.12,79.99,79.99,77500.0,72.5031,72.5484,72.4307,72.4307,77500.0
2014-05-15 15:25:00,79.98,80.08,79.95,80.05,70900.0,72.4216,72.5122,72.3945,72.485,70900.0
2014-05-15 15:30:00,80.05,80.09,80.05,80.08,79800.0,72.485,72.5213,72.485,72.5122,79800.0
2014-05-15 15:35:00,80.08,80.27,80.07,80.17,137800.0,72.5122,72.6842,72.5031,72.5937,137800.0
2014-05-15 15:40:00,80.17,80.22,80.12,80.2,115900.0,72.5937,72.639,72.5484,72.6209,115900.0
2014-05-15 15:45:00,80.2,80.2,80.11,80.13,136100.0,72.6209,72.6209,72.5394,72.5575,136100.0
2014-05-15 15:50:00,80.13,80.14,80.04,80.11,143600.0,72.5575,72.5665,72.476,72.5394,143600.0
2014-05-15 15:55:00,80.1,80.17,80.09,80.16,232200.0,72.5303,72.5937,72.5213,72.5846,232200.0
2014-05-16 09:30:00,80.17,80.17,79.74,79.86,673100.0,72.5937,72.5937,72.2043,72.313,673100.0
2014-05-16 09:35:00,79.86,80.03,79.86,79.95,68300.0,72.313,72.4669,72.313,72.3945,68300.0
2014-05-16 09:40:00,79.95,79.95,79.72,79.78,64400.0,72.3945,72.3945,72.1862,72.2406,64400.0
2014-05-16 09:45:00,79.78,79.81,79.6,79.61,99700.0,72.2406,72.2677,72.0776,72.0866,99700.0
2014-05-16 09:50:00,79.61,79.75,79.6,79.74,59100.0,72.0866,72.2134,72.0776,72.2043,59100.0
2014-05-16 09:55:00,79.73,79.77,79.51,79.71,72800.0,72.1953,72.2315,71.9961,72.1772,72800.0
2014-05-16 10:00:00,79.71,79.8,79.56,79.57,56600.0,72.1772,72.2587,72.0413,72.0504,56600.0
2014-05-16 10:05:00,79.57,79.57,79.34,79.45,92600.0,72.0504,72.0504,71.8421,71.9417,92600.0
2014-05-16 10:10:00,79.46,79.64,79.41,79.59,56900.0,71.9508,72.1138,71.9055,72.0685,56900.0
2014-05-16 10:15:00,79.59,79.78,79.5,79.72,71700.0,72.0685,72.2406,71.987,72.1862,71700.0
2014-05-16 10:20:00,79.71,79.72,79.56,79.67,46500.0,72.1772,72.1862,72.0413,72.1409,46500.0
2014-05-16 10:25:00,79.67,79.71,79.59,79.66,86200.0,72.1409,72.1772,72.0685,72.1319,86200.0
2014-05-16 10:30:00,79.67,79.73,79.65,79.68,41500.0,72.1409,72.1953,72.1228,72.15,41500.0
2014-05-16 10:35:00,79.67,79.8,79.66,79.8,71600.0,72.1409,72.2587,72.1319,72.2587,71600.0
2014-05-16 10:40:00,79.8,79.95,79.79,79.85,56900.0,72.2587,72.3945,72.2496,72.3039,56900.0
2014-05-16 10:45:00,79.84,79.87,79.78,79.86,42700.0,72.2949,72.322,72.2406,72.313,42700.0
2014-05-16 10:50:00,79.86,79.96,79.86,79.92,82700.0,72.313,72.4035,72.313,72.3673,82700.0
2014-05-16 10:55:00,79.92,79.99,79.89,79.9,79300.0,72.3673,72.4307,72.3402,72.3492,79300.0
2014-05-16 11:00:00,79.9,79.9,79.74,79.77,29200.0,72.3492,72.3492,72.2043,72.2315,29200.0
2014-05-16 11:05:00,79.77,79.86,79.76,79.86,36400.0,72.2315,72.313,72.2224,72.313,36400.0
2014-05-16 11:10:00,79.85,80.0,79.82,79.96,34100.0,72.3039,72.4398,72.2768,72.4035,34100.0
2014-05-16 11:15:00,79.95,80.04,79.95,79.98,44600.0,72.3945,72.476,72.3945,72.4216,44600.0
2014-05-16 11:20:00,79.98,79.98,79.84,79.87,24100.0,72.4216,72.4216,72.2949,72.322,24100.0
2014-05-16 11:25:00,79.86,79.94,79.84,79.86,36400.0,72.313,72.3854,72.2949,72.313,36400.0
2014-05-16 11:30:00,79.86,80.03,79.86,80.02,63600.0,72.313,72.4669,72.313,72.4579,63600.0
2014-05-16 11:35:00,80.01,80.07,79.89,79.91,38400.0,72.4488,72.5031,72.3402,72.3583,38400.0
2014-05-16 11:40:00,79.9,79.95,79.85,79.87,30300.0,72.3492,72.3945,72.3039,72.322,30300.0
2014-05-16 11:45:00,79.86,79.9,79.81,79.9,24500.0,72.313,72.3492,72.2677,72.3492,24500.0
2014-05-16 11:50:00,79.9,80.02,79.78,79.78,54500.0,72.3492,72.4579,72.2406,72.2406,54500.0
2014-05-16 11:55:00,79.78,79.84,79.78,79.84,36100.0,72.2406,72.2949,72.2406,72.2949,36100.0
2014-05-16 12:00:00,79.84,79.84,79.8,79.84,34600.0,72.2949,72.2949,72.2587,72.2949,34600.0
2014-05-16 12:05:00,79.84,79.89,79.82,79.84,29200.0,72.2949,72.3402,72.2768,72.2949,29200.0
2014-05-16 12:10:00,79.83,80.01,79.82,79.99,27700.0,72.2858,72.4488,72.2768,72.4307,27700.0
2014-05-16 12:15:00,79.99,80.06,79.99,80.03,33300.0,72.4307,72.4941,72.4307,72.4669,33300.0
2014-05-16 12:20:00,80.02,80.06,79.95,79.99,18800.0,72.4579,72.4941,72.3945,72.4307,18800.0
2014-05-16 12:25:00,79.98,79.98,79.9,79.95,13700.0,72.4216,72.4216,72.3492,72.3945,13700.0
2014-05-16 12:30:00,79.95,79.95,79.86,79.9,78600.0,72.3945,72.3945,72.313,72.3492,78600.0
2014-05-16 12:35:00,79.9,79.93,79.85,79.88,24700.0,72.3492,72.3764,72.3039,72.3311,24700.0
2014-05-16 12:40:00,79.87,79.9,79.84,79.85,62400.0,72.322,72.3492,72.2949,72.3039,62400.0
2014-05-16 12:45:00,79.85,79.86,79.8,79.82,16000.0,72.3039,72.313,72.2587,72.2768,16000.0
2014-05-16 12:50:00,79.82,79.84,79.8,79.83,31100.0,72.2768,72.2949,72.2587,72.2858,31100.0
2014-05-16 12:55:00,79.84,79.86,79.8,79.84,32400.0,72.2949,72.313,72.2587,72.2949,32400.0
2014-05-16 13:00:00,79.83,79.84,79.78,79.81,44600.0,72.2858,72.2949,72.2406,72.2677,44600.0
2014-05-16 13:05:00,79.82,79.96,79.82,79.95,46300.0,72.2768,72.4035,72.2768,72.3945,46300.0
2014-05-16 13:10:00,79.95,79.95,79.87,79.89,24600.0,72.3945,72.3945,72.322,72.3402,24600.0
2014-05-16 13:15:00,79.89,79.93,79.88,79.92,104000.0,72.3402,72.3764,72.3311,72.3673,104000.0
2014-05-16 13:20:00,79.92,79.94,79.86,79.92,36200.0,72.3673,72.3854,72.313,72.3673,36200.0
2014-05-16 13:25:00,79.92,79.96,79.9,79.91,29000.0,72.3673,72.4035,72.3492,72.3583,29000.0
2014-05-16 13:30:00,79.91,79.95,79.86,79.9,74400.0,72.3583,72.3945,72.313,72.3492,74400.0
2014-05-16 13:35:00,79.9,79.92,79.86,79.9,38200.0,72.3492,72.3673,72.313,72.3492,38200.0
2014-05-16 13:40:00,79.89,79.96,79.88,79.89,31200.0,72.3402,72.4035,72.3311,72.3402,31200.0
2014-05-16 13:45:00,79.9,79.9,79.82,79.9,35500.0,72.3492,72.3492,72.2768,72.3492,35500.0
2014-05-16 13:50:00,79.89,79.91,79.84,79.86,46000.0,72.3402,72.3583,72.2949,72.313,46000.0
2014-05-16 13:55:00,79.87,79.88,79.82,79.84,33200.0,72.322,72.3311,72.2768,72.2949,33200.0
2014-05-16 14:00:00,79.85,79.85,79.76,79.79,61400.0,72.3039,72.3039,72.2224,72.2496,61400.0
2014-05-16 14:05:00,79.79,79.84,79.76,79.77,32400.0,72.2496,72.2949,72.2224,72.2315,32400.0
2014-05-16 14:10:00,79.77,79.8,79.75,79.78,30200.0,72.2315,72.2587,72.2134,72.2406,30200.0
2014-05-16 14:15:00,79.78,79.83,79.77,79.77,47700.0,72.2406,72.2858,72.2315,72.2315,47700.0
2014-05-16 14:20:00,79.77,79.81,79.77,79.79,40800.0,72.2315,72.2677,72.2315,72.2496,40800.0
2014-05-16 14:25:00,79.8,79.86,79.79,79.83,35100.0,72.2587,72.313,72.2496,72.2858,35100.0
2014-05-16 14:30:00,79.84,79.84,79.79,79.81,39300.0,72.2949,72.2949,72.2496,72.2677,39300.0
2014-05-16 14:35:00,79.81,79.85,79.79,79.83,36200.0,72.2677,72.3039,72.2496,72.2858,36200.0
2014-05-16 14:40:00,79.84,79.9,79.83,79.88,77000.0,72.2949,72.3492,72.2858,72.3311,77000.0
2014-05-16 14:45:00,79.89,79.89,79.86,79.87,47500.0,72.3402,72.3402,72.313,72.322,47500.0
2014-05-16 14:50:00,79.87,79.91,79.85,79.91,69800.0,72.322,72.3583,72.3039,72.3583,69800.0
2014-05-16 14:55:00,79.92,80.19,79.92,80.19,57100.0,72.3673,72.6118,72.3673,72.6118,57100.0
2014-05-16 15:00:00,80.19,80.28,80.19,80.26,53100.0,72.6118,72.6933,72.6118,72.6752,53100.0
2014-05-16 15:05:00,80.27,80.27,80.18,80.25,52000.0,72.6842,72.6842,72.6027,72.6661,52000.0
2014-05-16 15:10:00,80.25,80.31,80.25,80.28,36900.0,72.6661,72.7205,72.6661,72.6933,36900.0
2014-05-16 15:15:00,80.28,80.29,80.21,80.22,52100.0,72.6933,72.7024,72.6299,72.639,52100.0
2014-05-16 15:20:00,80.22,80.23,80.16,80.19,42200.0,72.639,72.648,72.5846,72.6118,42200.0
2014-05-16 15:25:00,80.2,80.28,80.19,80.27,73900.0,72.6209,72.6933,72.6118,72.6842,73900.0
2014-05-16 15:30:00,80.26,80.35,80.26,80.3,80300.0,72.6752,72.7567,72.6752,72.7114,80300.0
2014-05-16 15:35:00,80.3,80.38,80.28,80.28,113200.0,72.7114,72.7838,72.6933,72.6933,113200.0
2014-05-16 15:40:00,80.28,80.32,80.28,80.3,101100.0,72.6933,72.7295,72.6933,72.7114,101100.0
2014-05-16 15:45:00,80.3,80.32,80.28,80.3,128600.0,72.7114,72.7295,72.6933,72.7114,128600.0
2014-05-16 15:50:00,80.3,80.36,80.29,80.36,173400.0,72.7114,72.7657,72.7024,72.7657,173400.0
2014-05-16 15:55:00,80.35,80.42,80.3,80.39,250000.0,72.7567,72.8201,72.7114,72.7929,250000.0
2014-05-19 09:30:00,80.43,80.65,80.14,80.57,189700.0,72.8291,73.0283,72.5665,72.9559,189700.0
2014-05-19 09:35:00,80.56,80.68,80.45,80.62,55600.0,72.9468,73.0555,72.8472,73.0012,55600.0
2014-05-19 09:40:00,80.65,80.8,80.56,80.76,56500.0,73.0283,73.1642,72.9468,73.1279,56500.0
2014-05-19 09:45:00,80.77,80.96,80.6,80.6,61100.0,73.137,73.309,72.9831,72.9831,61100.0
2014-05-19 09:50:00,80.63,80.69,80.56,80.69,52400.0,73.0102,73.0646,72.9468,73.0646,52400.0
2014-05-19 09:55:00,80.68,80.77,80.62,80.77,42200.0,73.0555,73.137,73.0012,73.137,42200.0
2014-05-19 10:00:00,80.79,80.85,80.6,80.68,62000.0,73.1551,73.2094,72.9831,73.0555,62000.0
2014-05-19 10:05:00,80.69,80.8,80.64,80.78,33200.0,73.0646,73.1642,73.0193,73.146,33200.0
2014-05-19 10:10:00,80.78,80.82,80.69,80.81,50100.0,73.146,73.1823,73.0646,73.1732,50100.0
2014-05-19 10:15:00,80.82,80.91,80.81,80.9,30800.0,73.1823,73.2638,73.1732,73.2547,30800.0
2014-05-19 10:20:00,80.9,80.95,80.87,80.87,43200.0,73.2547,73.3,73.2275,73.2275,43200.0
2014-05-19 10:25:00,80.88,80.93,80.83,80.88,45100.0,73.2366,73.2819,73.1913,73.2366,45100.0
2014-05-19 10:30:00,80.89,80.91,80.81,80.87,33300.0,73.2457,73.2638,73.1732,73.2275,33300.0
2014-05-19 10:35:00,80.87,80.97,80.85,80.92,58900.0,73.2275,73.3181,73.2094,73.2728,58900.0
2014-05-19 10:40:00,80.91,80.93,80.82,80.9,35500.0,73.2638,73.2819,73.1823,73.2547,35500.0
2014-05-19 10:45:00,80.91,80.97,80.84,80.84,26400.0,73.2638,73.3181,73.2004,73.2004,26400.0
2014-05-19 10:50:00,80.85,80.98,80.85,80.93,23100.0,73.2094,73.3271,73.2094,73.2819,23100.0
2014-05-19 10:55:00,80.95,80.98,80.91,80.95,18100.0,73.3,73.3271,73.2638,73.3,18100.0
2014-05-19 11:00:00,80.96,81.02,80.95,81.02,41400.0,73.309,73.3634,73.3,73.3634,41400.0
2014-05-19 11:05:00,81.02,81.1,80.99,81.1,35500.0,73.3634,73.4358,73.3362,73.4358,35500.0
2014-05-19 11:10:00,81.1,81.28,81.1,81.26,52500.0,73.4358,73.5988,73.4358,73.5807,52500.0
2014-05-19 11:15:00,81.27,81.28,81.2,81.23,61500.0,73.5897,73.5988,73.5264,73.5535,61500.0
2014-05-19 11:20:00,81.23,81.24,81.14,81.16,29200.0,73.5535,73.5626,73.472,73.4901,29200.0
2014-05-19 11:25:00,81.16,81.17,81.05,81.14,23500.0,73.4901,73.4992,73.3905,73.472,23500.0
2014-05-19 11:30:00,81.14,81.15,81.0,81.03,26100.0,73.472,73.4811,73.3453,73.3724,26100.0
2014-05-19 11:35:00,81.05,81.09,81.01,81.07,19300.0,73.3905,73.4268,73.3543,73.4086,19300.0
2014-05-19 11:40:00,81.07,81.17,81.07,81.15,47600.0,73.4086,73.4992,73.4086,73.4811,47600.0
2014-05-19 11:45:00,81.15,81.18,81.12,81.15,48000.0,73.4811,73.5082,73.4539,73.4811,48000.0
2014-05-19 11:50:00,81.15,81.15,81.11,81.13,17600.0,73.4811,73.4811,73.4449,73.463,17600.0
2014-05-19 11:55:00,81.12,81.13,81.11,81.11,58400.0,73.4539,73.463,73.4449,73.4449,58400.0
2014-05-19 12:00:00,81.1,81.16,81.1,81.15,93200.0,73.4358,73.4901,73.4358,73.4811,93200.0
2014-05-19 12:05:00,81.15,81.23,81.15,81.21,39000.0,73.4811,73.5535,73.4811,73.5354,39000.0
2014-05-19 12:10:00,81.22,81.22,81.17,81.21,20400.0,73.5445,73.5445,73.4992,73.5354,20400.0
2014-05-19 12:15:00,81.2,81.21,81.16,81.17,12400.0,73.5264,73.5354,73.4901,73.4992,12400.0
2014-05-19 12:20:00,81.17,81.26,81.17,81.25,25400.0,73.4992,73.5807,73.4992,73.5716,25400.0
2014-05-19 12:25:00,81.25,81.27,81.16,81.16,28700.0,73.5716,73.5897,73.4901,73.4901,28700.0
2014-05-19 12:30:00,81.16,81.18,81.05,81.05,45600.0,73.4901,73.5082,73.3905,73.3905,45600.0
2014-05-19 12:35:00,81.06,81.12,81.02,81.04,28100.0,73.3996,73.4539,73.3634,73.3815,28100.0
2014-05-19 12:40:00,81.03,81.07,81.0,81.02,23600.0,73.3724,73.4086,73.3453,73.3634,23600.0
2014-05-19 12:45:00,81.03,81.06,81.02,81.05,32200.0,73.3724,73.3996,73.3634,73.3905,32200.0
2014-05-19 12:50:00,81.05,81.07,81.03,81.05,27200.0,73.3905,73.4086,73.3724,73.3905,27200.0
2014-05-19 12:55:00,81.05,81.05,80.95,80.97,34900.0,73.3905,73.3905,73.3,73.3181,34900.0
2014-05-19 13:00:00,80.98,81.11,80.95,81.09,29100.0,73.3271,73.4449,73.3,73.4268,29100.0
2014-05-19 13:05:00,81.08,81.13,81.08,81.11,32500.0,73.4177,73.463,73.4177,73.4449,32500.0
2014-05-19 13:10:00,81.13,81.14,81.06,81.12,38100.0,73.463,73.472,73.3996,73.4539,38100.0
2014-05-19 13:15:00,81.12,81.25,81.1,81.24,105000.0,73.4539,73.5716,73.4358,73.5626,105000.0
2014-05-19 13:20:00,81.24,81.25,81.18,81.19,52600.0,73.5626,73.5716,73.5082,73.5173,52600.0
2014-05-19 13:25:00,81.18,81.21,81.17,81.18,51000.0,73.5082,73.5354,73.4992,73.5082,51000.0
2014-05-19 13:30:00,81.18,81.21,81.13,81.15,66400.0,73.5082,73.5354,73.463,73.4811,66400.0
2014-05-19 13:35:00,81.15,81.18,81.14,81.15,42700.0,73.4811,73.5082,73.472,73.4811,42700.0
2014-05-19 13:40:00,81.15,81.17,81.12,81.15,105800.0,73.4811,73.4992,73.4539,73.4811,105800.0
2014-05-19 13:45:00,81.15,81.15,81.09,81.12,39500.0,73.4811,73.4811,73.4268,73.4539,39500.0
2014-05-19 13:50:00,81.12,81.14,81.09,81.1,26800.0,73.4539,73.472,73.4268,73.4358,26800.0
2014-05-19 13:55:00,81.11,81.19,81.1,81.18,36400.0,73.4449,73.5173,73.4358,73.5082,36400.0
2014-05-19 14:00:00,81.18,81.25,81.18,81.21,31200.0,73.5082,73.5716,73.5082,73.5354,31200.0
2014-05-19 14:05:00,81.22,81.28,81.2,81.26,58300.0,73.5445,73.5988,73.5264,73.5807,58300.0
2014-05-19 14:10:00,81.25,81.28,81.23,81.27,54900.0,73.5716,73.5988,73.5535,73.5897,54900.0
2014-05-19 14:15:00,81.27,81.3,81.24,81.28,55900.0,73.5897,73.6169,73.5626,73.5988,55900.0
2014-05-19 14:20:00,81.28,81.38,81.28,81.37,63500.0,73.5988,73.6893,73.5988,73.6803,63500.0
2014-05-19 14:25:00,81.37,81.38,81.26,81.3,77000.0,73.6803,73.6893,73.5807,73.6169,77000.0
2014-05-19 14:30:00,81.29,81.29,81.16,81.17,33200.0,73.6079,73.6079,73.4901,73.4992,33200.0
2014-05-19 14:35:00,81.17,81.23,81.16,81.23,46400.0,73.4992,73.5535,73.4901,73.5535,46400.0
2014-05-19 14:40:00,81.23,81.23,81.11,81.12,61700.0,73.5535,73.5535,73.4449,73.4539,61700.0
2014-05-19 14:45:00,81.13,81.23,81.12,81.23,37400.0,73.463,73.5535,73.4539,73.5535,37400.0
2014-05-19 14:50:00,81.23,81.26,81.22,81.26,21800.0,73.5535,73.5807,73.5445,73.5807,21800.0
2014-05-19 14:55:00,81.25,81.26,81.13,81.15,46100.0,73.5716,73.5807,73.463,73.4811,46100.0
2014-05-19 15:00:00,81.15,81.16,81.12,81.13,39100.0,73.4811,73.4901,73.4539,73.463,39100.0
2014-05-19 15:05:00,81.13,81.14,81.09,81.09,50000.0,73.463,73.472,73.4268,73.4268,50000.0
2014-05-19 15:10:00,81.09,81.12,81.07,81.09,42300.0,73.4268,73.4539,73.4086,73.4268,42300.0
2014-05-19 15:15:00,81.08,81.08,80.98,81.02,70800.0,73.4177,73.4177,73.3271,73.3634,70800.0
2014-05-19 15:20:00,81.02,81.1,80.99,81.05,81100.0,73.3634,73.4358,73.3362,73.3905,81100.0
2014-05-19 15:25:00,81.05,81.05,81.03,81.05,43500.0,73.3905,73.3905,73.3724,73.3905,43500.0
2014-05-19 15:30:00,81.05,81.15,81.05,81.14,119700.0,73.3905,73.4811,73.3905,73.472,119700.0
2014-05-19 15:35:00,81.14,81.15,81.09,81.1,77200.0,73.472,73.4811,73.4268,73.4358,77200.0
2014-05-19 15:40:00,81.1,81.11,81.08,81.09,82900.0,73.4358,73.4449,73.4177,73.4268,82900.0
2014-05-19 15:45:00,81.09,81.12,81.09,81.11,91800.0,73.4268,73.4539,73.4268,73.4449,91800.0
2014-05-19 15:50:00,81.11,81.12,81.08,81.1,129200.0,73.4449,73.4539,73.4177,73.4358,129200.0
2014-05-19 15:55:00,81.11,81.11,81.05,81.05,219600.0,73.4449,73.4449,73.3905,73.3905,219600.0
2014-05-20 09:30:00,80.94,81.12,80.88,80.95,130000.0,73.2909,73.4539,73.2366,73.3,130000.0
2014-05-20 09:35:00,80.95,81.04,80.82,81.04,75200.0,73.3,73.3815,73.1823,73.3815,75200.0
2014-05-20 09:40:00,81.04,81.2,81.02,81.03,92800.0,73.3815,73.5264,73.3634,73.3724,92800.0
2014-05-20 09:45:00,81.04,81.04,80.86,80.89,62500.0,73.3815,73.3815,73.2185,73.2457,62500.0
2014-05-20 09:50:00,80.89,81.03,80.88,81.0,60300.0,73.2457,73.3724,73.2366,73.3453,60300.0
2014-05-20 09:55:00,81.0,81.03,80.95,81.02,92700.0,73.3453,73.3724,73.3,73.3634,92700.0
2014-05-20 10:00:00,81.01,81.2,80.96,81.17,62000.0,73.3543,73.5264,73.309,73.4992,62000.0
2014-05-20 10:05:00,81.18,81.26,81.17,81.26,68100.0,73.5082,73.5807,73.4992,73.5807,68100.0
2014-05-20 10:10:00,81.26,81.37,81.25,81.26,62600.0,73.5807,73.6803,73.5716,73.5807,62600.0
2014-05-20 10:15:00,81.27,81.37,81.26,81.37,43100.0,73.5897,73.6803,73.5807,73.6803,43100.0
2014-05-20 10:20:00,81.36,81.43,81.27,81.27,82500.0,73.6712,73.7346,73.5897,73.5897,82500.0
2014-05-20 10:25:00,81.29,81.41,81.27,81.35,80700.0,73.6079,73.7165,73.5897,73.6622,80700.0
2014-05-20 10:30:00,81.34,81.43,81.28,81.42,45000.0,73.6531,73.7346,73.5988,73.7256,45000.0
2014-05-20 10:35:00,81.41,81.56,81.41,81.45,76800.0,73.7165,73.8523,73.7165,73.7527,76800.0
2014-05-20 10:40:00,81.45,81.64,81.4,81.63,94400.0,73.7527,73.9248,73.7075,73.9157,94400.0
2014-05-20 10:45:00,81.63,81.68,81.55,81.63,78800.0,73.9157,73.961,73.8433,73.9157,78800.0
2014-05-20 10:50:00,81.63,81.7,81.61,81.67,64800.0,73.9157,73.9791,73.8976,73.9519,64800.0
2014-05-20 10:55:00,81.67,81.75,81.65,81.73,86500.0,73.9519,74.0244,73.9338,74.0063,86500.0
2014-05-20 11:00:00,81.73,81.76,81.67,81.68,65100.0,74.0063,74.0334,73.9519,73.961,65100.0
2014-05-20 11:05:00,81.67,81.69,81.57,81.58,172100.0,73.9519,73.97,73.8614,73.8704,172100.0
2014-05-20 11:10:00,81.58,81.58,81.45,81.49,63500.0,73.8704,73.8704,73.7527,73.789,63500.0
2014-05-20 11:15:00,81.49,81.55,81.47,81.52,65600.0,73.789,73.8433,73.7708,73.8161,65600.0
2014-05-20 11:20:00,81.52,81.52,81.43,81.46,42500.0,73.8161,73.8161,73.7346,73.7618,42500.0
2014-05-20 11:25:00,81.46,81.51,81.35,81.4,37100.0,73.7618,73.8071,73.6622,73.7075,37100.0
2014-05-20 11:30:00,81.4,81.51,81.39,81.43,46400.0,73.7075,73.8071,73.6984,73.7346,46400.0
2014-05-20 11:35:00,81.43,81.47,81.41,81.43,33500.0,73.7346,73.7708,73.7165,73.7346,33500.0
2014-05-20 11:40:00,81.43,81.53,81.41,81.51,40300.0,73.7346,73.8252,73.7165,73.8071,40300.0
2014-05-20 11:45:00,81.51,81.63,81.5,81.62,45900.0,73.8071,73.9157,73.798,73.9067,45900.0
2014-05-20 11:50:00,81.62,81.62,81.51,81.53,31300.0,73.9067,73.9067,73.8071,73.8252,31300.0
2014-05-20 11:55:00,81.54,81.56,81.48,81.5,43500.0,73.8342,73.8523,73.7799,73.798,43500.0
2014-05-20 12:00:00,81.49,81.5,81.21,81.24,62200.0,73.789,73.798,73.5354,73.5626,62200.0
2014-05-20 12:05:00,81.22,81.22,81.13,81.19,46200.0,73.5445,73.5445,73.463,73.5173,46200.0
2014-05-20 12:10:00,81.2,81.22,80.98,81.04,89400.0,73.5264,73.5445,73.3271,73.3815,89400.0
2014-05-20 12:15:00,81.03,81.1,80.95,81.06,29700.0,73.3724,73.4358,73.3,73.3996,29700.0
2014-05-20 12:20:00,81.07,81.13,81.07,81.09,23000.0,73.4086,73.463,73.4086,73.4268,23000.0
2014-05-20 12:25:00,81.1,81.12,80.96,80.98,50000.0,73.4358,73.4539,73.309,73.3271,50000.0
2014-05-20 12:30:00,80.99,81.03,80.92,81.0,21700.0,73.3362,73.3724,73.2728,73.3453,21700.0
2014-05-20 12:35:00,80.99,81.0,80.93,80.99,58800.0,73.3362,73.3453,73.2819,73.3362,58800.0
2014-05-20 12:40:00,80.97,81.01,80.94,81.01,38200.0,73.3181,73.3543,73.2909,73.3543,38200.0
2014-05-20 12:45:00,81.01,81.05,80.94,81.02,47400.0,73.3543,73.3905,73.2909,73.3634,47400.0
2014-05-20 12:50:00,81.01,81.06,80.99,81.04,62400.0,73.3543,73.3996,73.3362,73.3815,62400.0
2014-05-20 12:55:00,81.04,81.08,81.03,81.07,46800.0,73.3815,73.4177,73.3724,73.4086,46800.0
2014-05-20 13:00:00,81.08,81.1,81.02,81.1,65400.0,73.4177,73.4358,73.3634,73.4358,65400.0
2014-05-20 13:05:00,81.11,81.11,81.02,81.04,30300.0,73.4449,73.4449,73.3634,73.3815,30300.0
2014-05-20 13:10:00,81.04,81.04,80.89,80.9,47700.0,73.3815,73.3815,73.2457,73.2547,47700.0
2014-05-20 13:15:00,80.9,80.9,80.8,80.84,39800.0,73.2547,73.2547,73.1642,73.2004,39800.0
2014-05-20 13:20:00,80.84,80.84,80.71,80.73,77900.0,73.2004,73.2004,73.0827,73.1008,77900.0
2014-05-20 13:25:00,80.73,80.91,80.72,80.89,44400.0,73.1008,73.2638,73.0917,73.2457,44400.0
2014-05-20 13:30:00,80.89,80.89,80.8,80.81,46000.0,73.2457,73.2457,73.1642,73.1732,46000.0
2014-05-20 13:35:00,80.8,80.81,80.66,80.67,117100.0,73.1642,73.1732,73.0374,73.0464,117100.0
2014-05-20 13:40:00,80.66,80.66,80.52,80.59,69900.0,73.0374,73.0374,72.9106,72.974,69900.0
2014-05-20 13:45:00,80.59,80.67,80.56,80.65,55500.0,72.974,73.0464,72.9468,73.0283,55500.0
2014-05-20 13:50:00,80.66,80.69,80.62,80.63,34200.0,73.0374,73.0646,73.0012,73.0102,34200.0
2014-05-20 13:55:00,80.63,80.63,80.52,80.53,58600.0,73.0102,73.0102,72.9106,72.9197,58600.0
2014-05-20 14:00:00,80.53,80.76,80.53,80.72,43900.0,72.9197,73.1279,72.9197,73.0917,43900.0
2014-05-20 14:05:00,80.72,80.73,80.7,80.72,47200.0,73.0917,73.1008,73.0736,73.0917,47200.0
2014-05-20 14:10:00,80.72,80.81,80.72,80.75,63500.0,73.0917,73.1732,73.0917,73.1189,63500.0
2014-05-20 14:15:00,80.75,80.87,80.74,80.86,37100.0,73.1189,73.2275,73.1098,73.2185,37100.0
2014-05-20 14:20:00,80.86,80.94,80.85,80.88,44600.0,73.2185,73.2909,73.2094,73.2366,44600.0
2014-05-20 14:25:00,80.88,80.93,80.79,80.92,60000.0,73.2366,73.2819,73.1551,73.2728,60000.0
2014-05-20 14:30:00,80.92,80.93,80.88,80.91,67500.0,73.2728,73.2819,73.2366,73.2638,67500.0
2014-05-20 14:35:00,80.91,80.91,80.79,80.83,64400.0,73.2638,73.2638,73.1551,73.1913,64400.0
2014-05-20 14:40:00,80.82,80.87,80.77,80.79,68300.0,73.1823,73.2275,73.137,73.1551,68300.0
2014-05-20 14:45:00,80.78,80.97,80.76,80.91,77300.0,73.146,73.3181,73.1279,73.2638,77300.0
2014-05-20 14:50:00,80.9,80.91,80.78,80.81,40700.0,73.2547,73.2638,73.146,73.1732,40700.0
2014-05-20 14:55:00,80.8,80.86,80.78,80.78,26300.0,73.1642,73.2185,73.146,73.146,26300.0
2014-05-20 15:00:00,80.79,80.88,80.76,80.88,51900.0,73.1551,73.2366,73.1279,73.2366,51900.0
2014-05-20 15:05:00,80.87,80.94,80.86,80.92,46600.0,73.2275,73.2909,73.2185,73.2728,46600.0
2014-05-20 15:10:00,80.92,80.92,80.8,80.81,63200.0,73.2728,73.2728,73.1642,73.1732,63200.0
2014-05-20 15:15:00,80.8,80.94,80.8,80.93,53200.0,73.1642,73.2909,73.1642,73.2819,53200.0
2014-05-20 15:20:00,80.94,80.95,80.88,80.93,82500.0,73.2909,73.3,73.2366,73.2819,82500.0
2014-05-20 15:25:00,80.94,81.05,80.92,80.99,70700.0,73.2909,73.3905,73.2728,73.3362,70700.0
2014-05-20 15:30:00,81.0,81.06,80.98,81.03,60900.0,73.3453,73.3996,73.3271,73.3724,60900.0
2014-05-20 15:35:00,81.02,81.24,81.02,81.21,100300.0,73.3634,73.5626,73.3634,73.5354,100300.0
2014-05-20 15:40:00,81.2,81.24,81.16,81.16,66100.0,73.5264,73.5626,73.4901,73.4901,66100.0
2014-05-20 15:45:00,81.17,81.22,81.11,81.16,137800.0,73.4992,73.5445,73.4449,73.4901,137800.0
2014-05-20 15:50:00,81.16,81.18,81.14,81.16,150400.0,73.4901,73.5082,73.472,73.4901,150400.0
2014-05-20 15:55:00,81.16,81.17,81.05,81.08,207500.0,73.4901,73.4992,73.3905,73.4177,207500.0
2014-05-21 09:30:00,81.42,81.62,81.42,81.62,127500.0,73.7256,73.9067,73.7256,73.9067,127500.0
2014-05-21 09:35:00,81.62,81.85,81.62,81.7,58500.0,73.9067,74.1149,73.9067,73.9791,58500.0
2014-05-21 09:40:00,81.71,81.8,81.61,81.61,50700.0,73.9882,74.0697,73.8976,73.8976,50700.0
2014-05-21 09:45:00,81.64,81.84,81.59,81.81,45900.0,73.9248,74.1059,73.8795,74.0787,45900.0
2014-05-21 09:50:00,81.8,81.91,81.72,81.79,49400.0,74.0697,74.1693,73.9972,74.0606,49400.0
2014-05-21 09:55:00,81.82,81.84,81.67,81.8,39600.0,74.0878,74.1059,73.9519,74.0697,39600.0
2014-05-21 10:00:00,81.82,81.83,81.68,81.68,39800.0,74.0878,74.0968,73.961,73.961,39800.0
2014-05-21 10:05:00,81.69,81.76,81.66,81.75,35400.0,73.97,74.0334,73.9429,74.0244,35400.0
2014-05-21 10:10:00,81.76,81.85,81.76,81.8,43900.0,74.0334,74.1149,74.0334,74.0697,43900.0
2014-05-21 10:15:00,81.81,81.84,81.77,81.77,44000.0,74.0787,74.1059,74.0425,74.0425,44000.0
2014-05-21 10:20:00,81.76,81.76,81.62,81.62,32900.0,74.0334,74.0334,73.9067,73.9067,32900.0
2014-05-21 10:25:00,81.62,81.79,81.62,81.77,78000.0,73.9067,74.0606,73.9067,74.0425,78000.0
2014-05-21 10:30:00,81.77,81.82,81.74,81.81,55400.0,74.0425,74.0878,74.0153,74.0787,55400.0
2014-05-21 10:35:00,81.8,81.88,81.78,81.8,64600.0,74.0697,74.1421,74.0515,74.0697,64600.0
2014-05-21 10:40:00,81.8,81.87,81.73,81.81,34600.0,74.0697,74.133,74.0063,74.0787,34600.0
2014-05-21 10:45:00,81.82,81.89,81.81,81.88,32800.0,74.0878,74.1511,74.0787,74.1421,32800.0
2014-05-21 10:50:00,81.89,81.94,81.81,81.94,40500.0,74.1511,74.1964,74.0787,74.1964,40500.0
2014-05-21 10:55:00,81.94,82.0,81.9,81.91,75200.0,74.1964,74.2508,74.1602,74.1693,75200.0
2014-05-21 11:00:00,81.91,81.97,81.9,81.94,43100.0,74.1693,74.2236,74.1602,74.1964,43100.0
2014-05-21 11:05:00,81.94,82.01,81.88,82.01,83900.0,74.1964,74.2598,74.1421,74.2598,83900.0
2014-05-21 11:10:00,82.02,82.05,82.0,82.01,46000.0,74.2689,74.296,74.2508,74.2598,46000.0
2014-05-21 11:15:00,82.0,82.04,81.99,82.01,25900.0,74.2508,74.287,74.2417,74.2598,25900.0
2014-05-21 11:20:00,82.0,82.0,81.84,81.84,40400.0,74.2508,74.2508,74.1059,74.1059,40400.0
2014-05-21 11:25:00,81.84,81.87,81.82,81.84,50200.0,74.1059,74.133,74.0878,74.1059,50200.0
2014-05-21 11:30:00,81.84,81.87,81.78,81.8,33700.0,74.1059,74.133,74.0515,74.0697,33700.0
2014-05-21 11:35:00,81.8,81.85,81.76,81.81,33900.0,74.0697,74.1149,74.0334,74.0787,33900.0
2014-05-21 11:40:00,81.81,81.81,81.76,81.8,31900.0,74.0787,74.0787,74.0334,74.0697,31900.0
2014-05-21 11:45:00,81.8,81.86,81.73,81.81,50300.0,74.0697,74.124,74.0063,74.0787,50300.0
2014-05-21 11:50:00,81.81,81.88,81.78,81.88,32700.0,74.0787,74.1421,74.0515,74.1421,32700.0
2014-05-21 11:55:00,81.88,81.89,81.8,81.85,42100.0,74.1421,74.1511,74.0697,74.1149,42100.0
2014-05-21 12:00:00,81.85,81.9,81.8,81.88,75900.0,74.1149,74.1602,74.0697,74.1421,75900.0
2014-05-21 12:05:00,81.88,81.88,81.79,81.79,44700.0,74.1421,74.1421,74.0606,74.0606,44700.0
2014-05-21 12:10:00,81.8,81.86,81.78,81.83,35500.0,74.0697,74.124,74.0515,74.0968,35500.0
2014-05-21 12:15:00,81.83,81.84,81.77,81.79,49600.0,74.0968,74.1059,74.0425,74.0606,49600.0
2014-05-21 12:20:00,81.8,81.89,81.78,81.89,66100.0,74.0697,74.1511,74.0515,74.1511,66100.0
2014-05-21 12:25:00,81.9,81.98,81.9,81.97,38200.0,74.1602,74.2326,74.1602,74.2236,38200.0
2014-05-21 12:30:00,81.98,82.04,81.97,82.0,45700.0,74.2326,74.287,74.2236,74.2508,45700.0
2014-05-21 12:35:00,82.0,82.05,81.99,82.02,25900.0,74.2508,74.296,74.2417,74.2689,25900.0
2014-05-21 12:40:00,82.02,82.06,82.0,82.04,49600.0,74.2689,74.3051,74.2508,74.287,49600.0
2014-05-21 12:45:00,82.03,82.05,82.0,82.03,28200.0,74.2779,74.296,74.2508,74.2779,28200.0
2014-05-21 12:50:00,82.03,82.05,81.98,82.02,29000.0,74.2779,74.296,74.2326,74.2689,29000.0
2014-05-21 12:55:00,82.03,82.05,82.0,82.04,20600.0,74.2779,74.296,74.2508,74.287,20600.0
2014-05-21 13:00:00,82.05,82.07,82.01,82.06,28200.0,74.296,74.3141,74.2598,74.3051,28200.0
2014-05-21 13:05:00,82.06,82.1,82.03,82.07,19700.0,74.3051,74.3413,74.2779,74.3141,19700.0
2014-05-21 13:10:00,82.06,82.1,82.01,82.02,22900.0,74.3051,74.3413,74.2598,74.2689,22900.0
2014-05-21 13:15:00,82.02,82.1,82.01,82.04,35500.0,74.2689,74.3413,74.2598,74.287,35500.0
2014-05-21 13:20:00,82.04,82.07,82.01,82.06,34100.0,74.287,74.3141,74.2598,74.3051,34100.0
2014-05-21 13:25:00,82.06,82.08,82.04,82.05,36900.0,74.3051,74.3232,74.287,74.296,36900.0
2014-05-21 13:30:00,82.05,82.06,82.01,82.01,23400.0,74.296,74.3051,74.2598,74.2598,23400.0
2014-05-21 13:35:00,82.02,82.04,81.99,82.04,31400.0,74.2689,74.287,74.2417,74.287,31400.0
2014-05-21 13:40:00,82.04,82.07,82.01,82.06,28400.0,74.287,74.3141,74.2598,74.3051,28400.0
2014-05-21 13:45:00,82.06,82.08,82.03,82.06,28400.0,74.3051,74.3232,74.2779,74.3051,28400.0
2014-05-21 13:50:00,82.05,82.09,82.05,82.08,24100.0,74.296,74.3322,74.296,74.3232,24100.0
2014-05-21 13:55:00,82.08,82.08,82.02,82.02,23000.0,74.3232,74.3232,74.2689,74.2689,23000.0
2014-05-21 14:00:00,82.02,82.15,81.96,82.14,98000.0,74.2689,74.3866,74.2145,74.3775,98000.0
2014-05-21 14:05:00,82.14,82.18,82.0,82.07,51200.0,74.3775,74.4137,74.2508,74.3141,51200.0
2014-05-21 14:10:00,82.07,82.07,81.94,82.02,46800.0,74.3141,74.3141,74.1964,74.2689,46800.0
2014-05-21 14:15:00,82.02,82.05,81.95,82.04,29600.0,74.2689,74.296,74.2055,74.287,29600.0
2014-05-21 14:20:00,82.04,82.13,81.98,82.04,36000.0,74.287,74.3685,74.2326,74.287,36000.0
2014-05-21 14:25:00,82.04,82.1,82.01,82.08,34800.0,74.287,74.3413,74.2598,74.3232,34800.0
2014-05-21 14:30:00,82.08,82.11,82.02,82.08,26100.0,74.3232,74.3504,74.2689,74.3232,26100.0
2014-05-21 14:35:00,82.08,82.1,82.01,82.04,31500.0,74.3232,74.3413,74.2598,74.287,31500.0
2014-05-21 14:40:00,82.04,82.15,82.04,82.11,44600.0,74.287,74.3866,74.287,74.3504,44600.0
2014-05-21 14:45:00,82.1,82.13,82.05,82.09,33300.0,74.3413,74.3685,74.296,74.3322,33300.0
2014-05-21 14:50:00,82.09,82.1,82.04,82.09,41300.0,74.3322,74.3413,74.287,74.3322,41300.0
2014-05-21 14:55:00,82.08,82.12,82.04,82.11,46600.0,74.3232,74.3594,74.287,74.3504,46600.0
2014-05-21 15:00:00,82.1,82.14,82.06,82.12,61600.0,74.3413,74.3775,74.3051,74.3594,61600.0
2014-05-21 15:05:00,82.12,82.14,82.05,82.13,74200.0,74.3594,74.3775,74.296,74.3685,74200.0
2014-05-21 15:10:00,82.12,82.19,82.12,82.16,104800.0,74.3594,74.4228,74.3594,74.3956,104800.0
2014-05-21 15:15:00,82.16,82.28,82.16,82.2,76300.0,74.3956,74.5043,74.3956,74.4319,76300.0
2014-05-21 15:20:00,82.2,82.3,82.2,82.28,64100.0,74.4319,74.5224,74.4319,74.5043,64100.0
2014-05-21 15:25:00,82.29,82.34,82.27,82.29,71600.0,74.5133,74.5586,74.4952,74.5133,71600.0
2014-05-21 15:30:00,82.29,82.3,82.23,82.25,68100.0,74.5133,74.5224,74.459,74.4771,68100.0
2014-05-21 15:35:00,82.29,82.29,82.16,82.19,93800.0,74.5133,74.5133,74.3956,74.4228,93800.0
2014-05-21 15:40:00,82.2,82.25,82.18,82.24,137400.0,74.4319,74.4771,74.4137,74.4681,137400.0
2014-05-21 15:45:00,82.23,82.23,82.18,82.2,107700.0,74.459,74.459,74.4137,74.4319,107700.0
2014-05-21 15:50:00,82.2,82.2,82.16,82.2,112900.0,74.4319,74.4319,74.3956,74.4319,112900.0
2014-05-21 15:55:00,82.2,82.22,82.13,82.17,208900.0,74.4319,74.45,74.3685,74.4047,208900.0
2014-05-22 09:30:00,82.19,82.36,82.08,82.12,196200.0,74.4228,74.5767,74.3232,74.3594,196200.0
2014-05-22 09:35:00,82.13,82.4,82.04,82.38,76800.0,74.3685,74.613,74.287,74.5948,76800.0
2014-05-22 09:40:00,82.38,82.49,82.29,82.41,90200.0,74.5948,74.6944,74.5133,74.622,90200.0
2014-05-22 09:45:00,82.41,82.67,82.41,82.65,74900.0,74.622,74.8574,74.622,74.8393,74900.0
2014-05-22 09:50:00,82.64,82.79,82.63,82.75,92800.0,74.8303,74.9661,74.8212,74.9299,92800.0
2014-05-22 09:55:00,82.74,82.75,82.55,82.56,56600.0,74.9208,74.9299,74.7488,74.7578,56600.0
2014-05-22 10:00:00,82.58,82.67,82.51,82.51,119300.0,74.7759,74.8574,74.7126,74.7126,119300.0
2014-05-22 10:05:00,82.5,82.53,82.43,82.51,90200.0,74.7035,74.7307,74.6401,74.7126,90200.0
2014-05-22 10:10:00,82.54,82.61,82.5,82.53,55800.0,74.7397,74.8031,74.7035,74.7307,55800.0
2014-05-22 10:15:00,82.53,82.65,82.53,82.63,48900.0,74.7307,74.8393,74.7307,74.8212,48900.0
2014-05-22 10:20:00,82.63,82.63,82.48,82.5,86100.0,74.8212,74.8212,74.6854,74.7035,86100.0
2014-05-22 10:25:00,82.5,82.54,82.45,82.48,41900.0,74.7035,74.7397,74.6582,74.6854,41900.0
2014-05-22 10:30:00,82.47,82.55,82.46,82.49,33600.0,74.6763,74.7488,74.6673,74.6944,33600.0
2014-05-22 10:35:00,82.5,82.65,82.5,82.65,29100.0,74.7035,74.8393,74.7035,74.8393,29100.0
2014-05-22 10:40:00,82.65,82.66,82.55,82.57,68400.0,74.8393,74.8484,74.7488,74.7669,68400.0
2014-05-22 10:45:00,82.58,82.69,82.55,82.69,29200.0,74.7759,74.8755,74.7488,74.8755,29200.0
2014-05-22 10:50:00,82.69,82.75,82.64,82.64,47700.0,74.8755,74.9299,74.8303,74.8303,47700.0
2014-05-22 10:55:00,82.63,82.67,82.63,82.65,39300.0,74.8212,74.8574,74.8212,74.8393,39300.0
2014-05-22 11:00:00,82.65,82.69,82.62,82.63,35700.0,74.8393,74.8755,74.8122,74.8212,35700.0
2014-05-22 11:05:00,82.63,82.67,82.52,82.53,62200.0,74.8212,74.8574,74.7216,74.7307,62200.0
2014-05-22 11:10:00,82.54,82.6,82.51,82.56,27700.0,74.7397,74.7941,74.7126,74.7578,27700.0
2014-05-22 11:15:00,82.56,82.62,82.53,82.6,32000.0,74.7578,74.8122,74.7307,74.7941,32000.0
2014-05-22 11:20:00,82.61,82.68,82.61,82.65,13800.0,74.8031,74.8665,74.8031,74.8393,13800.0
2014-05-22 11:25:00,82.65,82.7,82.63,82.65,34500.0,74.8393,74.8846,74.8212,74.8393,34500.0
2014-05-22 11:30:00,82.65,82.75,82.64,82.65,38000.0,74.8393,74.9299,74.8303,74.8393,38000.0
2014-05-22 11:35:00,82.64,82.7,82.57,82.57,37700.0,74.8303,74.8846,74.7669,74.7669,37700.0
2014-05-22 11:40:00,82.58,82.67,82.58,82.62,17700.0,74.7759,74.8574,74.7759,74.8122,17700.0
2014-05-22 11:45:00,82.6,82.62,82.55,82.59,28800.0,74.7941,74.8122,74.7488,74.785,28800.0
2014-05-22 11:50:00,82.59,82.64,82.56,82.57,20400.0,74.785,74.8303,74.7578,74.7669,20400.0
2014-05-22 11:55:00,82.58,82.63,82.57,82.58,20300.0,74.7759,74.8212,74.7669,74.7759,20300.0
2014-05-22 12:00:00,82.58,82.6,82.53,82.59,50700.0,74.7759,74.7941,74.7307,74.785,50700.0
2014-05-22 12:05:00,82.59,82.65,82.58,82.64,31600.0,74.785,74.8393,74.7759,74.8303,31600.0
2014-05-22 12:10:00,82.64,82.64,82.57,82.57,102800.0,74.8303,74.8303,74.7669,74.7669,102800.0
2014-05-22 12:15:00,82.57,82.61,82.54,82.6,22800.0,74.7669,74.8031,74.7397,74.7941,22800.0
2014-05-22 12:20:00,82.59,82.61,82.57,82.58,28600.0,74.785,74.8031,74.7669,74.7759,28600.0
2014-05-22 12:25:00,82.57,82.65,82.56,82.64,20200.0,74.7669,74.8393,74.7578,74.8303,20200.0
2014-05-22 12:30:00,82.65,82.69,82.62,82.62,30500.0,74.8393,74.8755,74.8122,74.8122,30500.0
2014-05-22 12:35:00,82.63,82.71,82.61,82.71,104700.0,74.8212,74.8937,74.8031,74.8937,104700.0
2014-05-22 12:40:00,82.7,82.72,82.68,82.69,19800.0,74.8846,74.9027,74.8665,74.8755,19800.0
2014-05-22 12:45:00,82.69,82.72,82.64,82.66,32200.0,74.8755,74.9027,74.8303,74.8484,32200.0
2014-05-22 12:50:00,82.66,82.7,82.61,82.68,17400.0,74.8484,74.8846,74.8031,74.8665,17400.0
2014-05-22 12:55:00,82.67,82.68,82.62,82.66,18600.0,74.8574,74.8665,74.8122,74.8484,18600.0
2014-05-22 13:00:00,82.65,82.7,82.65,82.7,21100.0,74.8393,74.8846,74.8393,74.8846,21100.0
2014-05-22 13:05:00,82.7,82.72,82.6,82.61,36300.0,74.8846,74.9027,74.7941,74.8031,36300.0
2014-05-22 13:10:00,82.62,82.65,82.58,82.6,46600.0,74.8122,74.8393,74.7759,74.7941,46600.0
2014-05-22 13:15:00,82.59,82.6,82.55,82.6,29200.0,74.785,74.7941,74.7488,74.7941,29200.0
2014-05-22 13:20:00,82.6,82.67,82.58,82.63,46300.0,74.7941,74.8574,74.7759,74.8212,46300.0
2014-05-22 13:25:00,82.64,82.75,82.63,82.73,27100.0,74.8303,74.9299,74.8212,74.9118,27100.0
2014-05-22 13:30:00,82.73,82.74,82.68,82.73,40500.0,74.9118,74.9208,74.8665,74.9118,40500.0
2014-05-22 13:35:00,82.73,82.74,82.69,82.71,74800.0,74.9118,74.9208,74.8755,74.8937,74800.0
2014-05-22 13:40:00,82.7,82.73,82.68,82.72,29800.0,74.8846,74.9118,74.8665,74.9027,29800.0
2014-05-22 13:45:00,82.72,82.73,82.67,82.7,19500.0,74.9027,74.9118,74.8574,74.8846,19500.0
2014-05-22 13:50:00,82.71,82.74,82.68,82.72,28900.0,74.8937,74.9208,74.8665,74.9027,28900.0
2014-05-22 13:55:00,82.72,82.75,82.7,82.73,21700.0,74.9027,74.9299,74.8846,74.9118,21700.0
2014-05-22 14:00:00,82.73,82.74,82.65,82.7,31100.0,74.9118,74.9208,74.8393,74.8846,31100.0
2014-05-22 14:05:00,82.7,82.7,82.6,82.64,60700.0,74.8846,74.8846,74.7941,74.8303,60700.0
2014-05-22 14:10:00,82.64,82.64,82.6,82.62,20800.0,74.8303,74.8303,74.7941,74.8122,20800.0
2014-05-22 14:15:00,82.62,82.62,82.54,82.6,55500.0,74.8122,74.8122,74.7397,74.7941,55500.0
2014-05-22 14:20:00,82.6,82.66,82.6,82.62,22100.0,74.7941,74.8484,74.7941,74.8122,22100.0
2014-05-22 14:25:00,82.62,82.62,82.52,82.58,30300.0,74.8122,74.8122,74.7216,74.7759,30300.0
2014-05-22 14:30:00,82.58,82.59,82.51,82.53,38700.0,74.7759,74.785,74.7126,74.7307,38700.0
2014-05-22 14:35:00,82.53,82.55,82.49,82.49,30600.0,74.7307,74.7488,74.6944,74.6944,30600.0
2014-05-22 14:40:00,82.49,82.49,82.44,82.45,63500.0,74.6944,74.6944,74.6492,74.6582,63500.0
2014-05-22 14:45:00,82.45,82.53,82.44,82.52,30400.0,74.6582,74.7307,74.6492,74.7216,30400.0
2014-05-22 14:50:00,82.52,82.54,82.48,82.51,46500.0,74.7216,74.7397,74.6854,74.7126,46500.0
2014-05-22 14:55:00,82.51,82.54,82.49,82.54,46800.0,74.7126,74.7397,74.6944,74.7397,46800.0
2014-05-22 15:00:00,82.53,82.54,82.5,82.51,78300.0,74.7307,74.7397,74.7035,74.7126,78300.0
2014-05-22 15:05:00,82.5,82.51,82.42,82.45,50600.0,74.7035,74.7126,74.6311,74.6582,50600.0
2014-05-22 15:10:00,82.45,82.46,82.4,82.45,64900.0,74.6582,74.6673,74.613,74.6582,64900.0
2014-05-22 15:15:00,82.45,82.48,82.39,82.47,67400.0,74.6582,74.6854,74.6039,74.6763,67400.0
2014-05-22 15:20:00,82.46,82.53,82.44,82.45,60500.0,74.6673,74.7307,74.6492,74.6582,60500.0
2014-05-22 15:25:00,82.45,82.47,82.41,82.42,54300.0,74.6582,74.6763,74.622,74.6311,54300.0
2014-05-22 15:30:00,82.42,82.46,82.41,82.43,38700.0,74.6311,74.6673,74.622,74.6401,38700.0
2014-05-22 15:35:00,82.43,82.47,82.43,82.45,44100.0,74.6401,74.6763,74.6401,74.6582,44100.0
2014-05-22 15:40:00,82.46,82.47,82.41,82.44,54900.0,74.6673,74.6763,74.622,74.6492,54900.0
2014-05-22 15:45:00,82.44,82.45,82.36,82.41,132600.0,74.6492,74.6582,74.5767,74.622,132600.0
2014-05-22 15:50:00,82.41,82.41,82.36,82.37,90800.0,74.622,74.622,74.5767,74.5858,90800.0
2014-05-22 15:55:00,82.38,82.38,82.34,82.36,159200.0,74.5948,74.5948,74.5586,74.5767,159200.0
2014-05-23 09:30:00,82.19,82.52,82.19,82.5,107700.0,74.4228,74.7216,74.4228,74.7035,107700.0
2014-05-23 09:35:00,82.48,82.54,82.43,82.5,68500.0,74.6854,74.7397,74.6401,74.7035,68500.0
2014-05-23 09:40:00,82.5,82.55,82.44,82.49,60100.0,74.7035,74.7488,74.6492,74.6944,60100.0
2014-05-23 09:45:00,82.51,82.62,82.44,82.44,89400.0,74.7126,74.8122,74.6492,74.6492,89400.0
2014-05-23 09:50:00,82.45,82.64,82.4,82.63,36000.0,74.6582,74.8303,74.613,74.8212,36000.0
2014-05-23 09:55:00,82.63,82.78,82.62,82.76,46700.0,74.8212,74.957,74.8122,74.9389,46700.0
2014-05-23 10:00:00,82.76,82.77,82.66,82.77,52000.0,74.9389,74.948,74.8484,74.948,52000.0
2014-05-23 10:05:00,82.77,82.8,82.73,82.75,24600.0,74.948,74.9752,74.9118,74.9299,24600.0
2014-05-23 10:10:00,82.75,82.8,82.71,82.8,35100.0,74.9299,74.9752,74.8937,74.9752,35100.0
2014-05-23 10:15:00,82.8,82.84,82.73,82.76,27700.0,74.9752,75.0114,74.9118,74.9389,27700.0
2014-05-23 10:20:00,82.75,82.85,82.75,82.85,28100.0,74.9299,75.0204,74.9299,75.0204,28100.0
2014-05-23 10:25:00,82.85,82.93,82.85,82.92,60900.0,75.0204,75.0929,75.0204,75.0838,60900.0
2014-05-23 10:30:00,82.91,82.97,82.89,82.95,55600.0,75.0748,75.1291,75.0566,75.111,55600.0
2014-05-23 10:35:00,82.95,82.99,82.93,82.96,68000.0,75.111,75.1472,75.0929,75.12,68000.0
2014-05-23 10:40:00,82.96,83.08,82.95,83.06,164300.0,75.12,75.2287,75.111,75.2106,164300.0
2014-05-23 10:45:00,83.06,83.12,83.05,83.06,52700.0,75.2106,75.2649,75.2015,75.2106,52700.0
2014-05-23 10:50:00,83.06,83.09,83.02,83.04,44400.0,75.2106,75.2377,75.1744,75.1925,44400.0
2014-05-23 10:55:00,83.04,83.1,83.02,83.09,46300.0,75.1925,75.2468,75.1744,75.2377,46300.0
2014-05-23 11:00:00,83.11,83.11,83.0,83.01,49900.0,75.2559,75.2559,75.1563,75.1653,49900.0
2014-05-23 11:05:00,83.0,83.01,82.97,82.97,44900.0,75.1563,75.1653,75.1291,75.1291,44900.0
2014-05-23 11:10:00,82.98,83.01,82.96,82.98,29700.0,75.1381,75.1653,75.12,75.1381,29700.0
2014-05-23 11:15:00,82.98,83.04,82.96,83.01,51700.0,75.1381,75.1925,75.12,75.1653,51700.0
2014-05-23 11:20:00,83.01,83.05,82.92,82.92,69300.0,75.1653,75.2015,75.0838,75.0838,69300.0
2014-05-23 11:25:00,82.92,82.98,82.91,82.92,62000.0,75.0838,75.1381,75.0748,75.0838,62000.0
2014-05-23 11:30:00,82.92,82.96,82.91,82.92,24200.0,75.0838,75.12,75.0748,75.0838,24200.0
2014-05-23 11:35:00,82.93,82.97,82.92,82.97,29600.0,75.0929,75.1291,75.0838,75.1291,29600.0
2014-05-23 11:40:00,82.97,83.06,82.97,83.06,26500.0,75.1291,75.2106,75.1291,75.2106,26500.0
2014-05-23 11:45:00,83.06,83.08,83.03,83.06,31600.0,75.2106,75.2287,75.1834,75.2106,31600.0
2014-05-23 11:50:00,83.06,83.09,83.04,83.08,33500.0,75.2106,75.2377,75.1925,75.2287,33500.0
2014-05-23 11:55:00,83.08,83.09,83.03,83.05,44200.0,75.2287,75.2377,75.1834,75.2015,44200.0
2014-05-23 12:00:00,83.06,83.09,83.05,83.08,19600.0,75.2106,75.2377,75.2015,75.2287,19600.0
2014-05-23 12:05:00,83.09,83.2,83.09,83.16,50200.0,75.2377,75.3374,75.2377,75.3011,50200.0
2014-05-23 12:10:00,83.15,83.19,83.12,83.13,33900.0,75.2921,75.3283,75.2649,75.274,33900.0
2014-05-23 12:15:00,83.14,83.2,83.13,83.18,43100.0,75.283,75.3374,75.274,75.3192,43100.0
2014-05-23 12:20:00,83.19,83.19,83.15,83.17,26700.0,75.3283,75.3283,75.2921,75.3102,26700.0
2014-05-23 12:25:00,83.16,83.18,83.13,83.17,48500.0,75.3011,75.3192,75.274,75.3102,48500.0
2014-05-23 12:30:00,83.17,83.21,83.16,83.19,38700.0,75.3102,75.3464,75.3011,75.3283,38700.0
2014-05-23 12:35:00,83.19,83.2,83.12,83.15,26600.0,75.3283,75.3374,75.2649,75.2921,26600.0
2014-05-23 12:40:00,83.15,83.16,83.11,83.11,21900.0,75.2921,75.3011,75.2559,75.2559,21900.0
2014-05-23 12:45:00,83.1,83.15,83.1,83.14,17000.0,75.2468,75.2921,75.2468,75.283,17000.0
2014-05-23 12:50:00,83.14,83.16,83.09,83.09,33800.0,75.283,75.3011,75.2377,75.2377,33800.0
2014-05-23 12:55:00,83.1,83.11,83.05,83.06,37700.0,75.2468,75.2559,75.2015,75.2106,37700.0
2014-05-23 13:00:00,83.07,83.19,83.05,83.19,50600.0,75.2196,75.3283,75.2015,75.3283,50600.0
2014-05-23 13:05:00,83.19,83.22,83.19,83.2,21000.0,75.3283,75.3555,75.3283,75.3374,21000.0
2014-05-23 13:10:00,83.2,83.22,83.17,83.18,36600.0,75.3374,75.3555,75.3102,75.3192,36600.0
2014-05-23 13:15:00,83.19,83.19,83.03,83.14,74100.0,75.3283,75.3283,75.1834,75.283,74100.0
2014-05-23 13:20:00,83.15,83.16,83.09,83.09,13100.0,75.2921,75.3011,75.2377,75.2377,13100.0
2014-05-23 13:25:00,83.09,83.14,83.09,83.1,17100.0,75.2377,75.283,75.2377,75.2468,17100.0
2014-05-23 13:30:00,83.1,83.13,83.08,83.12,13700.0,75.2468,75.274,75.2287,75.2649,13700.0
2014-05-23 13:35:00,83.13,83.15,83.08,83.13,23000.0,75.274,75.2921,75.2287,75.274,23000.0
2014-05-23 13:40:00,83.13,83.17,83.08,83.15,48400.0,75.274,75.3102,75.2287,75.2921,48400.0
2014-05-23 13:45:00,83.16,83.22,83.15,83.21,39400.0,75.3011,75.3555,75.2921,75.3464,39400.0
2014-05-23 13:50:00,83.21,83.23,83.18,83.21,34000.0,75.3464,75.3645,75.3192,75.3464,34000.0
2014-05-23 13:55:00,83.21,83.24,83.2,83.24,12900.0,75.3464,75.3736,75.3374,75.3736,12900.0
2014-05-23 14:00:00,83.24,83.26,83.19,83.23,33200.0,75.3736,75.3917,75.3283,75.3645,33200.0
2014-05-23 14:05:00,83.23,83.23,83.17,83.18,46000.0,75.3645,75.3645,75.3102,75.3192,46000.0
2014-05-23 14:10:00,83.19,83.2,83.16,83.2,47900.0,75.3283,75.3374,75.3011,75.3374,47900.0
2014-05-23 14:15:00,83.19,83.24,83.18,83.2,28600.0,75.3283,75.3736,75.3192,75.3374,28600.0
2014-05-23 14:20:00,83.19,83.23,83.18,83.23,17500.0,75.3283,75.3645,75.3192,75.3645,17500.0
2014-05-23 14:25:00,83.22,83.24,83.18,83.2,16100.0,75.3555,75.3736,75.3192,75.3374,16100.0
2014-05-23 14:30:00,83.19,83.29,83.18,83.28,68800.0,75.3283,75.4188,75.3192,75.4098,68800.0
2014-05-23 14:35:00,83.28,83.29,83.23,83.23,65500.0,75.4098,75.4188,75.3645,75.3645,65500.0
2014-05-23 14:40:00,83.23,83.23,83.17,83.19,33100.0,75.3645,75.3645,75.3102,75.3283,33100.0
2014-05-23 14:45:00,83.19,83.22,83.18,83.19,21900.0,75.3283,75.3555,75.3192,75.3283,21900.0
2014-05-23 14:50:00,83.19,83.3,83.19,83.26,31100.0,75.3283,75.4279,75.3283,75.3917,31100.0
2014-05-23 14:55:00,83.26,83.28,83.24,83.24,14800.0,75.3917,75.4098,75.3736,75.3736,14800.0
2014-05-23 15:00:00,83.25,83.25,83.17,83.21,30700.0,75.3826,75.3826,75.3102,75.3464,30700.0
2014-05-23 15:05:00,83.21,83.21,83.19,83.2,29200.0,75.3464,75.3464,75.3283,75.3374,29200.0
2014-05-23 15:10:00,83.21,83.33,83.2,83.33,64800.0,75.3464,75.4551,75.3374,75.4551,64800.0
2014-05-23 15:15:00,83.33,83.33,83.25,83.26,39200.0,75.4551,75.4551,75.3826,75.3917,39200.0
2014-05-23 15:20:00,83.25,83.36,83.25,83.36,73000.0,75.3826,75.4822,75.3826,75.4822,73000.0
2014-05-23 15:25:00,83.36,83.36,83.27,83.31,44200.0,75.4822,75.4822,75.4007,75.437,44200.0
2014-05-23 15:30:00,83.31,83.34,83.25,83.28,103100.0,75.437,75.4641,75.3826,75.4098,103100.0
2014-05-23 15:35:00,83.28,83.33,83.27,83.33,48900.0,75.4098,75.4551,75.4007,75.4551,48900.0
2014-05-23 15:40:00,83.33,83.36,83.3,83.34,87500.0,75.4551,75.4822,75.4279,75.4641,87500.0
2014-05-23 15:45:00,83.34,83.34,83.29,83.33,107700.0,75.4641,75.4641,75.4188,75.4551,107700.0
2014-05-23 15:50:00,83.33,83.34,83.3,83.33,115800.0,75.4551,75.4641,75.4279,75.4551,115800.0
2014-05-23 15:55:00,83.32,83.36,83.31,83.31,181400.0,75.446,75.4822,75.437,75.437,181400.0
2014-05-27 09:30:00,83.56,83.91,83.42,83.89,241200.0,75.6633,75.9803,75.5366,75.9621,241200.0
2014-05-27 09:35:00,83.9,83.93,83.75,83.81,73000.0,75.9712,75.9984,75.8354,75.8897,73000.0
2014-05-27 09:40:00,83.81,83.81,83.41,83.59,130800.0,75.8897,75.8897,75.5275,75.6905,130800.0
2014-05-27 09:45:00,83.59,83.72,83.58,83.61,43900.0,75.6905,75.8082,75.6814,75.7086,43900.0
2014-05-27 09:50:00,83.62,83.63,83.41,83.43,60100.0,75.7177,75.7267,75.5275,75.5456,60100.0
2014-05-27 09:55:00,83.44,83.52,83.33,83.33,64600.0,75.5547,75.6271,75.4551,75.4551,64600.0
2014-05-27 10:00:00,83.33,83.54,83.32,83.49,46300.0,75.4551,75.6452,75.446,75.5999,46300.0
2014-05-27 10:05:00,83.5,83.59,83.5,83.57,35400.0,75.609,75.6905,75.609,75.6724,35400.0
2014-05-27 10:10:00,83.56,83.58,83.53,83.57,37800.0,75.6633,75.6814,75.6362,75.6724,37800.0
2014-05-27 10:15:00,83.57,83.71,83.56,83.71,58200.0,75.6724,75.7992,75.6633,75.7992,58200.0
2014-05-27 10:20:00,83.71,83.88,83.69,83.83,75700.0,75.7992,75.9531,75.781,75.9078,75700.0
2014-05-27 10:25:00,83.83,83.86,83.74,83.81,57600.0,75.9078,75.935,75.8263,75.8897,57600.0
2014-05-27 10:30:00,83.82,83.82,83.75,83.79,36200.0,75.8988,75.8988,75.8354,75.8716,36200.0
2014-05-27 10:35:00,83.78,83.82,83.74,83.75,80700.0,75.8625,75.8988,75.8263,75.8354,80700.0
2014-05-27 10:40:00,83.75,83.77,83.7,83.76,35500.0,75.8354,75.8535,75.7901,75.8444,35500.0
2014-05-27 10:45:00,83.77,83.86,83.76,83.85,46600.0,75.8535,75.935,75.8444,75.9259,46600.0
2014-05-27 10:50:00,83.86,83.87,83.82,83.84,39200.0,75.935,75.944,75.8988,75.9169,39200.0
2014-05-27 10:55:00,83.84,83.86,83.81,83.83,30500.0,75.9169,75.935,75.8897,75.9078,30500.0
2014-05-27 11:00:00,83.83,83.87,83.83,83.85,29800.0,75.9078,75.944,75.9078,75.9259,29800.0
2014-05-27 11:05:00,83.84,83.94,83.84,83.94,69000.0,75.9169,76.0074,75.9169,76.0074,69000.0
2014-05-27 11:10:00,83.94,83.98,83.88,83.89,62400.0,76.0074,76.0436,75.9531,75.9621,62400.0
2014-05-27 11:15:00,83.89,83.95,83.88,83.91,65500.0,75.9621,76.0165,75.9531,75.9803,65500.0
2014-05-27 11:20:00,83.91,83.92,83.83,83.84,58600.0,75.9803,75.9893,75.9078,75.9169,58600.0
2014-05-27 11:25:00,83.84,83.85,83.72,83.75,72100.0,75.9169,75.9259,75.8082,75.8354,72100.0
2014-05-27 11:30:00,83.75,83.81,83.75,83.77,41500.0,75.8354,75.8897,75.8354,75.8535,41500.0
2014-05-27 11:35:00,83.78,83.8,83.75,83.75,43200.0,75.8625,75.8806,75.8354,75.8354,43200.0
2014-05-27 11:40:00,83.75,83.76,83.67,83.68,32600.0,75.8354,75.8444,75.7629,75.772,32600.0
2014-05-27 11:45:00,83.68,83.72,83.64,83.72,28000.0,75.772,75.8082,75.7358,75.8082,28000.0
2014-05-27 11:50:00,83.73,83.84,83.7,83.81,59200.0,75.8173,75.9169,75.7901,75.8897,59200.0
2014-05-27 11:55:00,83.8,83.81,83.77,83.8,41000.0,75.8806,75.8897,75.8535,75.8806,41000.0
2014-05-27 12:00:00,83.81,83.85,83.79,83.81,35100.0,75.8897,75.9259,75.8716,75.8897,35100.0
2014-05-27 12:05:00,83.81,83.88,83.8,83.87,18600.0,75.8897,75.9531,75.8806,75.944,18600.0
2014-05-27 12:10:00,83.86,83.88,83.81,83.82,25600.0,75.935,75.9531,75.8897,75.8988,25600.0
2014-05-27 12:15:00,83.82,83.85,83.79,83.79,41800.0,75.8988,75.9259,75.8716,75.8716,41800.0
2014-05-27 12:20:00,83.78,83.79,83.74,83.74,31200.0,75.8625,75.8716,75.8263,75.8263,31200.0
2014-05-27 12:25:00,83.74,83.75,83.7,83.73,34300.0,75.8263,75.8354,75.7901,75.8173,34300.0
2014-05-27 12:30:00,83.74,83.74,83.64,83.66,26700.0,75.8263,75.8263,75.7358,75.7539,26700.0
2014-05-27 12:35:00,83.66,83.7,83.65,83.68,31500.0,75.7539,75.7901,75.7448,75.772,31500.0
2014-05-27 12:40:00,83.68,83.77,83.67,83.76,69400.0,75.772,75.8535,75.7629,75.8444,69400.0
2014-05-27 12:45:00,83.76,83.8,83.73,83.8,56500.0,75.8444,75.8806,75.8173,75.8806,56500.0
2014-05-27 12:50:00,83.8,83.8,83.71,83.72,26600.0,75.8806,75.8806,75.7992,75.8082,26600.0
2014-05-27 12:55:00,83.72,83.78,83.7,83.74,27500.0,75.8082,75.8625,75.7901,75.8263,27500.0
2014-05-27 13:00:00,83.74,83.77,83.71,83.76,33400.0,75.8263,75.8535,75.7992,75.8444,33400.0
2014-05-27 13:05:00,83.75,83.76,83.69,83.7,34400.0,75.8354,75.8444,75.781,75.7901,34400.0
2014-05-27 13:10:00,83.69,83.7,83.61,83.62,20000.0,75.781,75.7901,75.7086,75.7177,20000.0
2014-05-27 13:15:00,83.62,83.66,83.57,83.58,36100.0,75.7177,75.7539,75.6724,75.6814,36100.0
2014-05-27 13:20:00,83.58,83.61,83.56,83.57,40700.0,75.6814,75.7086,75.6633,75.6724,40700.0
2014-05-27 13:25:00,83.58,83.59,83.55,83.56,34600.0,75.6814,75.6905,75.6543,75.6633,34600.0
2014-05-27 13:30:00,83.56,83.56,83.48,83.51,32400.0,75.6633,75.6633,75.5909,75.6181,32400.0
2014-05-27 13:35:00,83.51,83.55,83.49,83.51,29400.0,75.6181,75.6543,75.5999,75.6181,29400.0
2014-05-27 13:40:00,83.5,83.57,83.44,83.57,51900.0,75.609,75.6724,75.5547,75.6724,51900.0
2014-05-27 13:45:00,83.58,83.66,83.56,83.61,57900.0,75.6814,75.7539,75.6633,75.7086,57900.0
2014-05-27 13:50:00,83.63,83.69,83.61,83.65,32100.0,75.7267,75.781,75.7086,75.7448,32100.0
2014-05-27 13:55:00,83.66,83.67,83.62,83.65,32900.0,75.7539,75.7629,75.7177,75.7448,32900.0
2014-05-27 14:00:00,83.64,83.65,83.63,83.64,20200.0,75.7358,75.7448,75.7267,75.7358,20200.0
2014-05-27 14:05:00,83.64,83.68,83.63,83.68,32500.0,75.7358,75.772,75.7267,75.772,32500.0
2014-05-27 14:10:00,83.67,83.72,83.67,83.69,56900.0,75.7629,75.8082,75.7629,75.781,56900.0
2014-05-27 14:15:00,83.68,83.7,83.64,83.7,64600.0,75.772,75.7901,75.7358,75.7901,64600.0
2014-05-27 14:20:00,83.71,83.86,83.7,83.86,48400.0,75.7992,75.935,75.7901,75.935,48400.0
2014-05-27 14:25:00,83.86,83.87,83.7,83.71,97700.0,75.935,75.944,75.7901,75.7992,97700.0
2014-05-27 14:30:00,83.7,83.72,83.61,83.61,54600.0,75.7901,75.8082,75.7086,75.7086,54600.0
2014-05-27 14:35:00,83.61,83.63,83.49,83.49,34500.0,75.7086,75.7267,75.5999,75.5999,34500.0
2014-05-27 14:40:00,83.48,83.52,83.45,83.49,62500.0,75.5909,75.6271,75.5637,75.5999,62500.0
2014-05-27 14:45:00,83.49,83.55,83.45,83.55,89600.0,75.5999,75.6543,75.5637,75.6543,89600.0
2014-05-27 14:50:00,83.55,83.61,83.54,83.58,44600.0,75.6543,75.7086,75.6452,75.6814,44600.0
2014-05-27 14:55:00,83.57,83.58,83.54,83.54,36700.0,75.6724,75.6814,75.6452,75.6452,36700.0
2014-05-27 15:00:00,83.54,83.59,83.52,83.59,50700.0,75.6452,75.6905,75.6271,75.6905,50700.0
2014-05-27 15:05:00,83.58,83.67,83.58,83.66,55000.0,75.6814,75.7629,75.6814,75.7539,55000.0
2014-05-27 15:10:00,83.66,83.71,83.64,83.71,53800.0,75.7539,75.7992,75.7358,75.7992,53800.0
2014-05-27 15:15:00,83.71,83.78,83.68,83.69,95500.0,75.7992,75.8625,75.772,75.781,95500.0
2014-05-27 15:20:00,83.68,83.72,83.66,83.69,49000.0,75.772,75.8082,75.7539,75.781,49000.0
2014-05-27 15:25:00,83.7,83.77,83.7,83.73,39500.0,75.7901,75.8535,75.7901,75.8173,39500.0
2014-05-27 15:30:00,83.73,83.73,83.65,83.69,41900.0,75.8173,75.8173,75.7448,75.781,41900.0
2014-05-27 15:35:00,83.68,83.71,83.65,83.71,49700.0,75.772,75.7992,75.7448,75.7992,49700.0
2014-05-27 15:40:00,83.7,83.76,83.69,83.74,60200.0,75.7901,75.8444,75.781,75.8263,60200.0
2014-05-27 15:45:00,83.74,83.75,83.71,83.73,68800.0,75.8263,75.8354,75.7992,75.8173,68800.0
2014-05-27 15:50:00,83.73,83.81,83.72,83.76,145900.0,75.8173,75.8897,75.8082,75.8444,145900.0
2014-05-27 15:55:00,83.76,83.77,83.72,83.75,230500.0,75.8444,75.8535,75.8082,75.8354,230500.0
2014-05-28 09:30:00,83.8,83.9,83.69,83.83,173500.0,75.8806,75.9712,75.781,75.9078,173500.0
2014-05-28 09:35:00,83.82,83.84,83.48,83.55,67000.0,75.8988,75.9169,75.5909,75.6543,67000.0
2014-05-28 09:40:00,83.54,83.67,83.5,83.65,65600.0,75.6452,75.7629,75.609,75.7448,65600.0
2014-05-28 09:45:00,83.65,83.79,83.64,83.76,95700.0,75.7448,75.8716,75.7358,75.8444,95700.0
2014-05-28 09:50:00,83.77,83.86,83.64,83.65,59700.0,75.8535,75.935,75.7358,75.7448,59700.0
2014-05-28 09:55:00,83.65,83.66,83.54,83.6,63100.0,75.7448,75.7539,75.6452,75.6995,63100.0
2014-05-28 10:00:00,83.6,83.6,83.44,83.49,53500.0,75.6995,75.6995,75.5547,75.5999,53500.0
2014-05-28 10:05:00,83.48,83.59,83.47,83.5,49100.0,75.5909,75.6905,75.5818,75.609,49100.0
2014-05-28 10:10:00,83.49,83.52,83.43,83.43,46900.0,75.5999,75.6271,75.5456,75.5456,46900.0
2014-05-28 10:15:00,83.43,83.44,83.34,83.34,29600.0,75.5456,75.5547,75.4641,75.4641,29600.0
2014-05-28 10:20:00,83.34,83.55,83.3,83.52,40900.0,75.4641,75.6543,75.4279,75.6271,40900.0
2014-05-28 10:25:00,83.51,83.58,83.51,83.54,37900.0,75.6181,75.6814,75.6181,75.6452,37900.0
2014-05-28 10:30:00,83.55,83.57,83.49,83.56,28000.0,75.6543,75.6724,75.5999,75.6633,28000.0
2014-05-28 10:35:00,83.55,83.59,83.5,83.53,50800.0,75.6543,75.6905,75.609,75.6362,50800.0
2014-05-28 10:40:00,83.54,83.57,83.46,83.46,43100.0,75.6452,75.6724,75.5728,75.5728,43100.0
2014-05-28 10:45:00,83.46,83.49,83.37,83.48,74800.0,75.5728,75.5999,75.4913,75.5909,74800.0
2014-05-28 10:50:00,83.49,83.52,83.38,83.45,42700.0,75.5999,75.6271,75.5003,75.5637,42700.0
2014-05-28 10:55:00,83.45,83.51,83.42,83.49,43900.0,75.5637,75.6181,75.5366,75.5999,43900.0
2014-05-28 11:00:00,83.48,83.54,83.44,83.44,36000.0,75.5909,75.6452,75.5547,75.5547,36000.0
2014-05-28 11:05:00,83.44,83.55,83.44,83.52,67900.0,75.5547,75.6543,75.5547,75.6271,67900.0
2014-05-28 11:10:00,83.51,83.51,83.4,83.4,68700.0,75.6181,75.6181,75.5184,75.5184,68700.0
2014-05-28 11:15:00,83.41,83.42,83.35,83.39,45700.0,75.5275,75.5366,75.4732,75.5094,45700.0
2014-05-28 11:20:00,83.4,83.42,83.34,83.35,23900.0,75.5184,75.5366,75.4641,75.4732,23900.0
2014-05-28 11:25:00,83.35,83.36,83.3,83.31,63000.0,75.4732,75.4822,75.4279,75.437,63000.0
2014-05-28 11:30:00,83.31,83.34,83.25,83.33,155600.0,75.437,75.4641,75.3826,75.4551,155600.0
2014-05-28 11:35:00,83.34,83.38,83.31,83.36,71900.0,75.4641,75.5003,75.437,75.4822,71900.0
2014-05-28 11:40:00,83.35,83.38,83.26,83.31,64700.0,75.4732,75.5003,75.3917,75.437,64700.0
2014-05-28 11:45:00,83.32,83.38,83.32,83.34,22200.0,75.446,75.5003,75.446,75.4641,22200.0
2014-05-28 11:50:00,83.35,83.35,83.28,83.35,30100.0,75.4732,75.4732,75.4098,75.4732,30100.0
2014-05-28 11:55:00,83.36,83.36,83.27,83.33,43400.0,75.4822,75.4822,75.4007,75.4551,43400.0
2014-05-28 12:00:00,83.33,83.36,83.29,83.3,34500.0,75.4551,75.4822,75.4188,75.4279,34500.0
2014-05-28 12:05:00,83.3,83.47,83.3,83.43,39300.0,75.4279,75.5818,75.4279,75.5456,39300.0
2014-05-28 12:10:00,83.45,83.58,83.44,83.57,42100.0,75.5637,75.6814,75.5547,75.6724,42100.0
2014-05-28 12:15:00,83.55,83.57,83.48,83.5,58400.0,75.6543,75.6724,75.5909,75.609,58400.0
2014-05-28 12:20:00,83.51,83.57,83.5,83.5,33300.0,75.6181,75.6724,75.609,75.609,33300.0
2014-05-28 12:25:00,83.5,83.52,83.45,83.46,28000.0,75.609,75.6271,75.5637,75.5728,28000.0
2014-05-28 12:30:00,83.46,83.49,83.4,83.43,28400.0,75.5728,75.5999,75.5184,75.5456,28400.0
2014-05-28 12:35:00,83.45,83.46,83.42,83.44,22600.0,75.5637,75.5728,75.5366,75.5547,22600.0
2014-05-28 12:40:00,83.43,83.43,83.34,83.34,37100.0,75.5456,75.5456,75.4641,75.4641,37100.0
2014-05-28 12:45:00,83.35,83.44,83.32,83.42,31500.0,75.4732,75.5547,75.446,75.5366,31500.0
2014-05-28 12:50:00,83.42,83.42,83.33,83.36,27200.0,75.5366,75.5366,75.4551,75.4822,27200.0
2014-05-28 12:55:00,83.37,83.4,83.35,83.39,15100.0,75.4913,75.5184,75.4732,75.5094,15100.0
2014-05-28 13:00:00,83.39,83.44,83.36,83.41,47000.0,75.5094,75.5547,75.4822,75.5275,47000.0
2014-05-28 13:05:00,83.41,83.47,83.41,83.44,24400.0,75.5275,75.5818,75.5275,75.5547,24400.0
2014-05-28 13:10:00,83.44,83.5,83.43,83.48,22400.0,75.5547,75.609,75.5456,75.5909,22400.0
2014-05-28 13:15:00,83.49,83.56,83.47,83.56,34000.0,75.5999,75.6633,75.5818,75.6633,34000.0
2014-05-28 13:20:00,83.57,83.58,83.52,83.53,36200.0,75.6724,75.6814,75.6271,75.6362,36200.0
2014-05-28 13:25:00,83.53,83.54,83.47,83.48,18200.0,75.6362,75.6452,75.5818,75.5909,18200.0
2014-05-28 13:30:00,83.48,83.55,83.48,83.55,31200.0,75.5909,75.6543,75.5909,75.6543,31200.0
2014-05-28 13:35:00,83.55,83.58,83.51,83.54,27300.0,75.6543,75.6814,75.6181,75.6452,27300.0
2014-05-28 13:40:00,83.54,83.56,83.49,83.51,38700.0,75.6452,75.6633,75.5999,75.6181,38700.0
2014-05-28 13:45:00,83.51,83.51,83.42,83.44,62100.0,75.6181,75.6181,75.5366,75.5547,62100.0
2014-05-28 13:50:00,83.43,83.56,83.41,83.53,55000.0,75.5456,75.6633,75.5275,75.6362,55000.0
2014-05-28 13:55:00,83.53,83.6,83.53,83.56,35800.0,75.6362,75.6995,75.6362,75.6633,35800.0
2014-05-28 14:00:00,83.55,83.61,83.55,83.56,33600.0,75.6543,75.7086,75.6543,75.6633,33600.0
2014-05-28 14:05:00,83.56,83.59,83.53,83.56,25600.0,75.6633,75.6905,75.6362,75.6633,25600.0
2014-05-28 14:10:00,83.55,83.61,83.55,83.59,33700.0,75.6543,75.7086,75.6543,75.6905,33700.0
2014-05-28 14:15:00,83.58,83.62,83.53,83.58,33100.0,75.6814,75.7177,75.6362,75.6814,33100.0
2014-05-28 14:20:00,83.58,83.66,83.57,83.65,33100.0,75.6814,75.7539,75.6724,75.7448,33100.0
2014-05-28 14:25:00,83.65,83.73,83.63,83.72,56200.0,75.7448,75.8173,75.7267,75.8082,56200.0
2014-05-28 14:30:00,83.71,83.71,83.6,83.62,33400.0,75.7992,75.7992,75.6995,75.7177,33400.0
2014-05-28 14:35:00,83.62,83.68,83.62,83.68,26800.0,75.7177,75.772,75.7177,75.772,26800.0
2014-05-28 14:40:00,83.68,83.72,83.65,83.69,41200.0,75.772,75.8082,75.7448,75.781,41200.0
2014-05-28 14:45:00,83.7,83.71,83.65,83.69,40000.0,75.7901,75.7992,75.7448,75.781,40000.0
2014-05-28 14:50:00,83.69,83.74,83.68,83.68,67100.0,75.781,75.8263,75.772,75.772,67100.0
2014-05-28 14:55:00,83.69,83.7,83.66,83.69,27500.0,75.781,75.7901,75.7539,75.781,27500.0
2014-05-28 15:00:00,83.68,83.78,83.68,83.76,41700.0,75.772,75.8625,75.772,75.8444,41700.0
2014-05-28 15:05:00,83.75,83.81,83.74,83.81,70300.0,75.8354,75.8897,75.8263,75.8897,70300.0
2014-05-28 15:10:00,83.81,83.88,83.8,83.88,54300.0,75.8897,75.9531,75.8806,75.9531,54300.0
2014-05-28 15:15:00,83.86,83.89,83.84,83.88,36200.0,75.935,75.9621,75.9169,75.9531,36200.0
2014-05-28 15:20:00,83.88,83.89,83.82,83.84,51800.0,75.9531,75.9621,75.8988,75.9169,51800.0
2014-05-28 15:25:00,83.85,83.86,83.8,83.83,42400.0,75.9259,75.935,75.8806,75.9078,42400.0
2014-05-28 15:30:00,83.82,83.9,83.82,83.87,80100.0,75.8988,75.9712,75.8988,75.944,80100.0
2014-05-28 15:35:00,83.88,83.89,83.81,83.83,55400.0,75.9531,75.9621,75.8897,75.9078,55400.0
2014-05-28 15:40:00,83.84,83.84,83.77,83.8,71900.0,75.9169,75.9169,75.8535,75.8806,71900.0
2014-05-28 15:45:00,83.8,83.81,83.7,83.74,97500.0,75.8806,75.8897,75.7901,75.8263,97500.0
2014-05-28 15:50:00,83.73,83.73,83.64,83.66,77400.0,75.8173,75.8173,75.7358,75.7539,77400.0
2014-05-28 15:55:00,83.66,83.67,83.57,83.6,186700.0,75.7539,75.7629,75.6724,75.6995,186700.0
2014-05-29 09:30:00,83.92,83.95,83.69,83.89,169500.0,75.9893,76.0165,75.781,75.9621,169500.0
2014-05-29 09:35:00,83.92,84.0,83.83,83.93,61600.0,75.9893,76.0617,75.9078,75.9984,61600.0
2014-05-29 09:40:00,83.95,84.09,83.88,84.07,109200.0,76.0165,76.1432,75.9531,76.1251,109200.0
2014-05-29 09:45:00,84.03,84.08,83.69,83.75,73800.0,76.0889,76.1342,75.781,75.8354,73800.0
2014-05-29 09:50:00,83.73,83.76,83.64,83.71,62900.0,75.8173,75.8444,75.7358,75.7992,62900.0
2014-05-29 09:55:00,83.71,83.91,83.71,83.9,27800.0,75.7992,75.9803,75.7992,75.9712,27800.0
2014-05-29 10:00:00,83.89,83.89,83.74,83.78,18600.0,75.9621,75.9621,75.8263,75.8625,18600.0
2014-05-29 10:05:00,83.75,83.86,83.57,83.63,25200.0,75.8354,75.935,75.6724,75.7267,25200.0
2014-05-29 10:10:00,83.66,83.71,83.52,83.54,33800.0,75.7539,75.7992,75.6271,75.6452,33800.0
2014-05-29 10:15:00,83.53,83.54,83.43,83.48,69900.0,75.6362,75.6452,75.5456,75.5909,69900.0
2014-05-29 10:20:00,83.48,83.54,83.44,83.49,42500.0,75.5909,75.6452,75.5547,75.5999,42500.0
2014-05-29 10:25:00,83.5,83.66,83.5,83.64,35000.0,75.609,75.7539,75.609,75.7358,35000.0
2014-05-29 10:30:00,83.64,83.7,83.56,83.65,26300.0,75.7358,75.7901,75.6633,75.7448,26300.0
2014-05-29 10:35:00,83.64,83.67,83.53,83.54,36300.0,75.7358,75.7629,75.6362,75.6452,36300.0
2014-05-29 10:40:00,83.53,83.55,83.44,83.48,66900.0,75.6362,75.6543,75.5547,75.5909,66900.0
2014-05-29 10:45:00,83.48,83.51,83.47,83.51,95100.0,75.5909,75.6181,75.5818,75.6181,95100.0
2014-05-29 10:50:00,83.51,83.51,83.45,83.5,32400.0,75.6181,75.6181,75.5637,75.609,32400.0
2014-05-29 10:55:00,83.5,83.55,83.46,83.52,32800.0,75.609,75.6543,75.5728,75.6271,32800.0
2014-05-29 11:00:00,83.51,83.51,83.44,83.44,31700.0,75.6181,75.6181,75.5547,75.5547,31700.0
2014-05-29 11:05:00,83.44,83.5,83.43,83.49,27700.0,75.5547,75.609,75.5456,75.5999,27700.0
2014-05-29 11:10:00,83.49,83.55,83.44,83.55,28900.0,75.5999,75.6543,75.5547,75.6543,28900.0
2014-05-29 11:15:00,83.55,83.61,83.54,83.6,11800.0,75.6543,75.7086,75.6452,75.6995,11800.0
2014-05-29 11:20:00,83.59,83.65,83.58,83.64,21400.0,75.6905,75.7448,75.6814,75.7358,21400.0
2014-05-29 11:25:00,83.65,83.67,83.61,83.64,18000.0,75.7448,75.7629,75.7086,75.7358,18000.0
2014-05-29 11:30:00,83.63,83.65,83.6,83.61,26300.0,75.7267,75.7448,75.6995,75.7086,26300.0
2014-05-29 11:35:00,83.62,83.65,83.61,83.65,29600.0,75.7177,75.7448,75.7086,75.7448,29600.0
2014-05-29 11:40:00,83.65,83.65,83.59,83.64,30400.0,75.7448,75.7448,75.6905,75.7358,30400.0
2014-05-29 11:45:00,83.64,83.65,83.59,83.61,14200.0,75.7358,75.7448,75.6905,75.7086,14200.0
2014-05-29 11:50:00,83.59,83.59,83.52,83.54,17100.0,75.6905,75.6905,75.6271,75.6452,17100.0
2014-05-29 11:55:00,83.54,83.65,83.54,83.64,46400.0,75.6452,75.7448,75.6452,75.7358,46400.0
2014-05-29 12:00:00,83.65,83.77,83.65,83.75,68600.0,75.7448,75.8535,75.7448,75.8354,68600.0
2014-05-29 12:05:00,83.75,83.79,83.73,83.74,23200.0,75.8354,75.8716,75.8173,75.8263,23200.0
2014-05-29 12:10:00,83.73,83.75,83.64,83.68,59800.0,75.8173,75.8354,75.7358,75.772,59800.0
2014-05-29 12:15:00,83.68,83.68,83.62,83.63,36600.0,75.772,75.772,75.7177,75.7267,36600.0
2014-05-29 12:20:00,83.65,83.8,83.65,83.8,43600.0,75.7448,75.8806,75.7448,75.8806,43600.0
2014-05-29 12:25:00,83.79,83.79,83.66,83.71,40500.0,75.8716,75.8716,75.7539,75.7992,40500.0
2014-05-29 12:30:00,83.7,83.75,83.68,83.7,15800.0,75.7901,75.8354,75.772,75.7901,15800.0
2014-05-29 12:35:00,83.69,83.69,83.58,83.61,58100.0,75.781,75.781,75.6814,75.7086,58100.0
2014-05-29 12:40:00,83.6,83.65,83.56,83.65,34900.0,75.6995,75.7448,75.6633,75.7448,34900.0
2014-05-29 12:45:00,83.65,83.72,83.6,83.6,17600.0,75.7448,75.8082,75.6995,75.6995,17600.0
2014-05-29 12:50:00,83.59,83.74,83.55,83.73,30000.0,75.6905,75.8263,75.6543,75.8173,30000.0
2014-05-29 12:55:00,83.74,83.8,83.7,83.79,53500.0,75.8263,75.8806,75.7901,75.8716,53500.0
2014-05-29 13:00:00,83.8,83.83,83.78,83.79,101900.0,75.8806,75.9078,75.8625,75.8716,101900.0
2014-05-29 13:05:00,83.8,83.81,83.67,83.67,25500.0,75.8806,75.8897,75.7629,75.7629,25500.0
2014-05-29 13:10:00,83.67,83.67,83.61,83.62,48300.0,75.7629,75.7629,75.7086,75.7177,48300.0
2014-05-29 13:15:00,83.62,83.73,83.62,83.72,43800.0,75.7177,75.8173,75.7177,75.8082,43800.0
2014-05-29 13:20:00,83.72,83.72,83.64,83.67,15800.0,75.8082,75.8082,75.7358,75.7629,15800.0
2014-05-29 13:25:00,83.66,83.68,83.64,83.65,20100.0,75.7539,75.772,75.7358,75.7448,20100.0
2014-05-29 13:30:00,83.65,83.69,83.6,83.61,25200.0,75.7448,75.781,75.6995,75.7086,25200.0
2014-05-29 13:35:00,83.6,83.62,83.58,83.58,26200.0,75.6995,75.7177,75.6814,75.6814,26200.0
2014-05-29 13:40:00,83.59,83.6,83.54,83.6,54300.0,75.6905,75.6995,75.6452,75.6995,54300.0
2014-05-29 13:45:00,83.6,83.74,83.6,83.74,34000.0,75.6995,75.8263,75.6995,75.8263,34000.0
2014-05-29 13:50:00,83.74,83.85,83.74,83.85,81500.0,75.8263,75.9259,75.8263,75.9259,81500.0
2014-05-29 13:55:00,83.85,83.86,83.8,83.81,67200.0,75.9259,75.935,75.8806,75.8897,67200.0
2014-05-29 14:00:00,83.8,83.81,83.73,83.78,34500.0,75.8806,75.8897,75.8173,75.8625,34500.0
2014-05-29 14:05:00,83.77,83.87,83.77,83.87,44200.0,75.8535,75.944,75.8535,75.944,44200.0
2014-05-29 14:10:00,83.88,83.92,83.87,83.92,37900.0,75.9531,75.9893,75.944,75.9893,37900.0
2014-05-29 14:15:00,83.91,83.99,83.91,83.99,108100.0,75.9803,76.0527,75.9803,76.0527,108100.0
2014-05-29 14:20:00,83.98,84.0,83.96,84.0,42600.0,76.0436,76.0617,76.0255,76.0617,42600.0
2014-05-29 14:25:00,83.99,84.0,83.93,83.95,62300.0,76.0527,76.0617,75.9984,76.0165,62300.0
2014-05-29 14:30:00,83.94,83.94,83.84,83.85,24700.0,76.0074,76.0074,75.9169,75.9259,24700.0
2014-05-29 14:35:00,83.84,83.99,83.84,83.96,101800.0,75.9169,76.0527,75.9169,76.0255,101800.0
2014-05-29 14:40:00,83.97,84.0,83.93,84.0,66500.0,76.0346,76.0617,75.9984,76.0617,66500.0
2014-05-29 14:45:00,84.0,84.01,83.98,84.01,50600.0,76.0617,76.0708,76.0436,76.0708,50600.0
2014-05-29 14:50:00,84.01,84.05,84.0,84.02,63800.0,76.0708,76.107,76.0617,76.0799,63800.0
2014-05-29 14:55:00,84.02,84.05,83.94,83.96,67400.0,76.0799,76.107,76.0074,76.0255,67400.0
2014-05-29 15:00:00,83.96,84.01,83.93,83.97,73500.0,76.0255,76.0708,75.9984,76.0346,73500.0
2014-05-29 15:05:00,83.98,83.98,83.91,83.98,50900.0,76.0436,76.0436,75.9803,76.0436,50900.0
2014-05-29 15:10:00,83.98,83.98,83.93,83.95,26500.0,76.0436,76.0436,75.9984,76.0165,26500.0
2014-05-29 15:15:00,83.95,83.98,83.95,83.98,36300.0,76.0165,76.0436,76.0165,76.0436,36300.0
2014-05-29 15:20:00,83.98,84.0,83.97,84.0,40000.0,76.0436,76.0617,76.0346,76.0617,40000.0
2014-05-29 15:25:00,84.0,84.01,83.95,83.99,59500.0,76.0617,76.0708,76.0165,76.0527,59500.0
2014-05-29 15:30:00,84.0,84.01,83.97,84.0,75600.0,76.0617,76.0708,76.0346,76.0617,75600.0
2014-05-29 15:35:00,83.99,84.01,83.96,83.98,81200.0,76.0527,76.0708,76.0255,76.0436,81200.0
2014-05-29 15:40:00,83.98,83.98,83.92,83.98,44600.0,76.0436,76.0436,75.9893,76.0436,44600.0
2014-05-29 15:45:00,83.98,84.03,83.97,84.02,69100.0,76.0436,76.0889,76.0346,76.0799,69100.0
2014-05-29 15:50:00,84.03,84.05,83.98,84.02,145000.0,76.0889,76.107,76.0436,76.0799,145000.0
2014-05-29 15:55:00,84.03,84.03,83.98,84.02,216500.0,76.0889,76.0889,76.0436,76.0799,216500.0
2014-05-30 09:30:00,83.81,84.0,83.77,83.88,121400.0,75.8897,76.0617,75.8535,75.9531,121400.0
2014-05-30 09:35:00,83.88,84.05,83.86,84.01,61300.0,75.9531,76.107,75.935,76.0708,61300.0
2014-05-30 09:40:00,84.02,84.1,84.0,84.07,54800.0,76.0799,76.1523,76.0617,76.1251,54800.0
2014-05-30 09:45:00,84.06,84.12,84.03,84.05,55500.0,76.1161,76.1704,76.0889,76.107,55500.0
2014-05-30 09:50:00,84.05,84.2,84.03,84.18,165700.0,76.107,76.2428,76.0889,76.2247,165700.0
2014-05-30 09:55:00,84.18,84.35,84.12,84.32,77500.0,76.2247,76.3787,76.1704,76.3515,77500.0
2014-05-30 10:00:00,84.33,84.33,84.25,84.3,60800.0,76.3606,76.3606,76.2881,76.3334,60800.0
2014-05-30 10:05:00,84.3,84.31,84.26,84.26,49100.0,76.3334,76.3425,76.2972,76.2972,49100.0
2014-05-30 10:10:00,84.26,84.34,84.22,84.3,53700.0,76.2972,76.3696,76.261,76.3334,53700.0
2014-05-30 10:15:00,84.29,84.36,84.25,84.35,78700.0,76.3243,76.3877,76.2881,76.3787,78700.0
2014-05-30 10:20:00,84.34,84.39,84.25,84.27,198600.0,76.3696,76.4149,76.2881,76.3062,198600.0
2014-05-30 10:25:00,84.28,84.34,84.17,84.32,65400.0,76.3153,76.3696,76.2157,76.3515,65400.0
2014-05-30 10:30:00,84.33,84.36,84.15,84.16,67300.0,76.3606,76.3877,76.1976,76.2066,67300.0
2014-05-30 10:35:00,84.15,84.17,84.05,84.07,35900.0,76.1976,76.2157,76.107,76.1251,35900.0
2014-05-30 10:40:00,84.06,84.16,84.06,84.14,27300.0,76.1161,76.2066,76.1161,76.1885,27300.0
2014-05-30 10:45:00,84.14,84.15,84.06,84.06,28400.0,76.1885,76.1976,76.1161,76.1161,28400.0
2014-05-30 10:50:00,84.06,84.21,84.05,84.21,84300.0,76.1161,76.2519,76.107,76.2519,84300.0
2014-05-30 10:55:00,84.2,84.25,84.08,84.09,128800.0,76.2428,76.2881,76.1342,76.1432,128800.0
2014-05-30 11:00:00,84.09,84.14,84.05,84.05,41300.0,76.1432,76.1885,76.107,76.107,41300.0
2014-05-30 11:05:00,84.06,84.09,84.03,84.03,31300.0,76.1161,76.1432,76.0889,76.0889,31300.0
2014-05-30 11:10:00,84.03,84.05,83.96,83.98,40500.0,76.0889,76.107,76.0255,76.0436,40500.0
2014-05-30 11:15:00,83.98,83.99,83.92,83.94,30100.0,76.0436,76.0527,75.9893,76.0074,30100.0
2014-05-30 11:20:00,83.93,83.98,83.92,83.94,47000.0,75.9984,76.0436,75.9893,76.0074,47000.0
2014-05-30 11:25:00,83.93,84.03,83.88,84.03,42400.0,75.9984,76.0889,75.9531,76.0889,42400.0
2014-05-30 11:30:00,84.02,84.03,83.99,83.99,48000.0,76.0799,76.0889,76.0527,76.0527,48000.0
2014-05-30 11:35:00,83.99,84.02,83.94,83.94,25000.0,76.0527,76.0799,76.0074,76.0074,25000.0
2014-05-30 11:40:00,83.95,84.04,83.94,84.03,53000.0,76.0165,76.098,76.0074,76.0889,53000.0
2014-05-30 11:45:00,84.03,84.05,83.99,84.02,46000.0,76.0889,76.107,76.0527,76.0799,46000.0
2014-05-30 11:50:00,84.01,84.03,83.98,84.02,17900.0,76.0708,76.0889,76.0436,76.0799,17900.0
2014-05-30 11:55:00,84.0,84.01,83.94,83.95,42600.0,76.0617,76.0708,76.0074,76.0165,42600.0
2014-05-30 12:00:00,83.95,84.0,83.9,83.94,80900.0,76.0165,76.0617,75.9712,76.0074,80900.0
2014-05-30 12:05:00,83.94,83.98,83.9,83.91,45700.0,76.0074,76.0436,75.9712,75.9803,45700.0
2014-05-30 12:10:00,83.9,84.05,83.89,84.03,36100.0,75.9712,76.107,75.9621,76.0889,36100.0
2014-05-30 12:15:00,84.03,84.06,84.01,84.04,20500.0,76.0889,76.1161,76.0708,76.098,20500.0
2014-05-30 12:20:00,84.04,84.08,84.02,84.05,29000.0,76.098,76.1342,76.0799,76.107,29000.0
2014-05-30 12:25:00,84.04,84.06,84.01,84.04,28900.0,76.098,76.1161,76.0708,76.098,28900.0
2014-05-30 12:30:00,84.03,84.06,83.97,83.98,46600.0,76.0889,76.1161,76.0346,76.0436,46600.0
2014-05-30 12:35:00,83.98,84.06,83.95,83.96,47100.0,76.0436,76.1161,76.0165,76.0255,47100.0
2014-05-30 12:40:00,83.97,84.03,83.92,84.0,54300.0,76.0346,76.0889,75.9893,76.0617,54300.0
2014-05-30 12:45:00,83.99,84.05,83.98,84.05,40400.0,76.0527,76.107,76.0436,76.107,40400.0
2014-05-30 12:50:00,84.04,84.12,84.01,84.03,83100.0,76.098,76.1704,76.0708,76.0889,83100.0
2014-05-30 12:55:00,84.02,84.11,84.02,84.08,17100.0,76.0799,76.1614,76.0799,76.1342,17100.0
2014-05-30 13:00:00,84.08,84.08,84.01,84.02,69000.0,76.1342,76.1342,76.0708,76.0799,69000.0
2014-05-30 13:05:00,84.02,84.02,83.92,83.92,34300.0,76.0799,76.0799,75.9893,75.9893,34300.0
2014-05-30 13:10:00,83.92,83.97,83.92,83.97,58300.0,75.9893,76.0346,75.9893,76.0346,58300.0
2014-05-30 13:15:00,83.95,83.99,83.92,83.98,29000.0,76.0165,76.0527,75.9893,76.0436,29000.0
2014-05-30 13:20:00,83.97,84.0,83.92,83.93,59600.0,76.0346,76.0617,75.9893,75.9984,59600.0
2014-05-30 13:25:00,83.92,83.96,83.89,83.94,41300.0,75.9893,76.0255,75.9621,76.0074,41300.0
2014-05-30 13:30:00,83.93,83.99,83.91,83.93,82200.0,75.9984,76.0527,75.9803,75.9984,82200.0
2014-05-30 13:35:00,83.92,83.93,83.81,83.81,79500.0,75.9893,75.9984,75.8897,75.8897,79500.0
2014-05-30 13:40:00,83.81,83.82,83.68,83.73,125200.0,75.8897,75.8988,75.772,75.8173,125200.0
2014-05-30 13:45:00,83.73,83.83,83.73,83.75,55900.0,75.8173,75.9078,75.8173,75.8354,55900.0
2014-05-30 13:50:00,83.75,83.79,83.64,83.66,94200.0,75.8354,75.8716,75.7358,75.7539,94200.0
2014-05-30 13:55:00,83.66,83.68,83.62,83.65,54300.0,75.7539,75.772,75.7177,75.7448,54300.0
2014-05-30 14:00:00,83.65,83.79,83.63,83.78,59500.0,75.7448,75.8716,75.7267,75.8625,59500.0
2014-05-30 14:05:00,83.78,83.8,83.75,83.8,83500.0,75.8625,75.8806,75.8354,75.8806,83500.0
2014-05-30 14:10:00,83.81,83.91,83.79,83.86,45700.0,75.8897,75.9803,75.8716,75.935,45700.0
2014-05-30 14:15:00,83.86,83.88,83.8,83.84,76900.0,75.935,75.9531,75.8806,75.9169,76900.0
2014-05-30 14:20:00,83.84,83.86,83.78,83.81,31300.0,75.9169,75.935,75.8625,75.8897,31300.0
2014-05-30 14:25:00,83.83,83.85,83.81,83.83,16900.0,75.9078,75.9259,75.8897,75.9078,16900.0
2014-05-30 14:30:00,83.83,83.83,83.78,83.78,29200.0,75.9078,75.9078,75.8625,75.8625,29200.0
2014-05-30 14:35:00,83.78,83.8,83.77,83.79,34500.0,75.8625,75.8806,75.8535,75.8716,34500.0
2014-05-30 14:40:00,83.79,83.81,83.75,83.78,87300.0,75.8716,75.8897,75.8354,75.8625,87300.0
2014-05-30 14:45:00,83.8,83.86,83.77,83.85,52300.0,75.8806,75.935,75.8535,75.9259,52300.0
2014-05-30 14:50:00,83.84,83.92,83.81,83.92,68200.0,75.9169,75.9893,75.8897,75.9893,68200.0
2014-05-30 14:55:00,83.92,83.93,83.82,83.82,63100.0,75.9893,75.9984,75.8988,75.8988,63100.0
2014-05-30 15:00:00,83.82,83.83,83.72,83.76,62400.0,75.8988,75.9078,75.8082,75.8444,62400.0
2014-05-30 15:05:00,83.75,83.84,83.73,83.84,52200.0,75.8354,75.9169,75.8173,75.9169,52200.0
2014-05-30 15:10:00,83.84,83.95,83.84,83.95,50400.0,75.9169,76.0165,75.9169,76.0165,50400.0
2014-05-30 15:15:00,83.95,83.97,83.89,83.93,69800.0,76.0165,76.0346,75.9621,75.9984,69800.0
2014-05-30 15:20:00,83.93,83.94,83.84,83.86,33500.0,75.9984,76.0074,75.9169,75.935,33500.0
2014-05-30 15:25:00,83.86,83.89,83.8,83.87,40300.0,75.935,75.9621,75.8806,75.944,40300.0
2014-05-30 15:30:00,83.87,83.9,83.85,83.89,87100.0,75.944,75.9712,75.9259,75.9621,87100.0
2014-05-30 15:35:00,83.89,83.99,83.85,83.86,118300.0,75.9621,76.0527,75.9259,75.935,118300.0
2014-05-30 15:40:00,83.86,83.99,83.85,83.96,88800.0,75.935,76.0527,75.9259,76.0255,88800.0
2014-05-30 15:45:00,83.97,84.0,83.96,84.0,126500.0,76.0346,76.0617,76.0255,76.0617,126500.0
2014-05-30 15:50:00,84.0,84.05,83.99,84.0,113900.0,76.0617,76.107,76.0527,76.0617,113900.0
2014-05-30 15:55:00,84.0,84.05,83.99,84.0,338100.0,76.0617,76.107,76.0527,76.0617,338100.0
2014-06-02 09:30:00,84.27,84.29,84.16,84.25,114700.0,76.3062,76.3243,76.2066,76.2881,114700.0
2014-06-02 09:35:00,84.27,84.39,84.18,84.32,57200.0,76.3062,76.4149,76.2247,76.3515,57200.0
2014-06-02 09:40:00,84.3,84.37,84.29,84.32,34400.0,76.3334,76.3968,76.3243,76.3515,34400.0
2014-06-02 09:45:00,84.31,84.32,84.22,84.23,39800.0,76.3425,76.3515,76.261,76.27,39800.0
2014-06-02 09:50:00,84.22,84.33,84.17,84.33,69900.0,76.261,76.3606,76.2157,76.3606,69900.0
2014-06-02 09:55:00,84.31,84.34,84.25,84.28,22300.0,76.3425,76.3696,76.2881,76.3153,22300.0
2014-06-02 10:00:00,84.27,84.32,84.2,84.22,64100.0,76.3062,76.3515,76.2428,76.261,64100.0
2014-06-02 10:05:00,84.21,84.23,84.01,84.01,63100.0,76.2519,76.27,76.0708,76.0708,63100.0
2014-06-02 10:10:00,84.02,84.16,84.02,84.14,54600.0,76.0799,76.2066,76.0799,76.1885,54600.0
2014-06-02 10:15:00,84.13,84.24,84.13,84.23,38200.0,76.1795,76.2791,76.1795,76.27,38200.0
2014-06-02 10:20:00,84.23,84.24,84.18,84.2,30800.0,76.27,76.2791,76.2247,76.2428,30800.0
2014-06-02 10:25:00,84.19,84.27,84.15,84.21,30200.0,76.2338,76.3062,76.1976,76.2519,30200.0
2014-06-02 10:30:00,84.21,84.23,84.14,84.18,100600.0,76.2519,76.27,76.1885,76.2247,100600.0
2014-06-02 10:35:00,84.19,84.27,84.18,84.27,42200.0,76.2338,76.3062,76.2247,76.3062,42200.0
2014-06-02 10:40:00,84.27,84.28,84.17,84.19,39200.0,76.3062,76.3153,76.2157,76.2338,39200.0
2014-06-02 10:45:00,84.19,84.2,84.1,84.1,33200.0,76.2338,76.2428,76.1523,76.1523,33200.0
2014-06-02 10:50:00,84.12,84.12,84.04,84.04,25000.0,76.1704,76.1704,76.098,76.098,25000.0
2014-06-02 10:55:00,84.05,84.18,84.05,84.18,23000.0,76.107,76.2247,76.107,76.2247,23000.0
2014-06-02 11:00:00,84.18,84.18,84.06,84.06,37700.0,76.2247,76.2247,76.1161,76.1161,37700.0
2014-06-02 11:05:00,84.06,84.22,84.02,84.22,79200.0,76.1161,76.261,76.0799,76.261,79200.0
2014-06-02 11:10:00,84.22,84.29,84.22,84.28,77300.0,76.261,76.3243,76.261,76.3153,77300.0
2014-06-02 11:15:00,84.28,84.29,84.11,84.11,51600.0,76.3153,76.3243,76.1614,76.1614,51600.0
2014-06-02 11:20:00,84.13,84.14,84.06,84.13,46300.0,76.1795,76.1885,76.1161,76.1795,46300.0
2014-06-02 11:25:00,84.15,84.33,84.12,84.3,37800.0,76.1976,76.3606,76.1704,76.3334,37800.0
2014-06-02 11:30:00,84.3,84.3,84.18,84.25,43100.0,76.3334,76.3334,76.2247,76.2881,43100.0
2014-06-02 11:35:00,84.24,84.25,84.15,84.2,43200.0,76.2791,76.2881,76.1976,76.2428,43200.0
2014-06-02 11:40:00,84.19,84.25,84.19,84.22,27900.0,76.2338,76.2881,76.2338,76.261,27900.0
2014-06-02 11:45:00,84.22,84.26,84.2,84.25,24700.0,76.261,76.2972,76.2428,76.2881,24700.0
2014-06-02 11:50:00,84.24,84.28,84.22,84.25,17900.0,76.2791,76.3153,76.261,76.2881,17900.0
2014-06-02 11:55:00,84.25,84.31,84.23,84.29,40000.0,76.2881,76.3425,76.27,76.3243,40000.0
2014-06-02 12:00:00,84.29,84.3,84.23,84.27,42200.0,76.3243,76.3334,76.27,76.3062,42200.0
2014-06-02 12:05:00,84.27,84.32,84.27,84.31,9900.0,76.3062,76.3515,76.3062,76.3425,9900.0
2014-06-02 12:10:00,84.3,84.32,84.27,84.29,17400.0,76.3334,76.3515,76.3062,76.3243,17400.0
2014-06-02 12:15:00,84.28,84.3,84.25,84.27,14600.0,76.3153,76.3334,76.2881,76.3062,14600.0
2014-06-02 12:20:00,84.26,84.31,84.25,84.27,20000.0,76.2972,76.3425,76.2881,76.3062,20000.0
2014-06-02 12:25:00,84.28,84.28,84.24,84.27,8800.0,76.3153,76.3153,76.2791,76.3062,8800.0
2014-06-02 12:30:00,84.28,84.3,84.26,84.3,9400.0,76.3153,76.3334,76.2972,76.3334,9400.0
2014-06-02 12:35:00,84.29,84.29,84.22,84.23,18000.0,76.3243,76.3243,76.261,76.27,18000.0
2014-06-02 12:40:00,84.24,84.28,84.23,84.28,23300.0,76.2791,76.3153,76.27,76.3153,23300.0
2014-06-02 12:45:00,84.27,84.27,84.25,84.26,17500.0,76.3062,76.3062,76.2881,76.2972,17500.0
2014-06-02 12:50:00,84.27,84.29,84.24,84.27,16800.0,76.3062,76.3243,76.2791,76.3062,16800.0
2014-06-02 12:55:00,84.27,84.28,84.24,84.27,23400.0,76.3062,76.3153,76.2791,76.3062,23400.0
2014-06-02 13:00:00,84.26,84.29,84.26,84.28,39000.0,76.2972,76.3243,76.2972,76.3153,39000.0
2014-06-02 13:05:00,84.28,84.28,84.24,84.28,29100.0,76.3153,76.3153,76.2791,76.3153,29100.0
2014-06-02 13:10:00,84.28,84.41,84.28,84.3,37200.0,76.3153,76.433,76.3153,76.3334,37200.0
2014-06-02 13:15:00,84.29,84.33,84.27,84.33,15200.0,76.3243,76.3606,76.3062,76.3606,15200.0
2014-06-02 13:20:00,84.33,84.39,84.31,84.37,23800.0,76.3606,76.4149,76.3425,76.3968,23800.0
2014-06-02 13:25:00,84.38,84.41,84.37,84.41,37500.0,76.4058,76.433,76.3968,76.433,37500.0
2014-06-02 13:30:00,84.4,84.41,84.32,84.34,31400.0,76.4239,76.433,76.3515,76.3696,31400.0
2014-06-02 13:35:00,84.34,84.35,84.27,84.27,24800.0,76.3696,76.3787,76.3062,76.3062,24800.0
2014-06-02 13:40:00,84.27,84.31,84.25,84.25,28100.0,76.3062,76.3425,76.2881,76.2881,28100.0
2014-06-02 13:45:00,84.25,84.29,84.25,84.28,22400.0,76.2881,76.3243,76.2881,76.3153,22400.0
2014-06-02 13:50:00,84.28,84.31,84.26,84.26,19300.0,76.3153,76.3425,76.2972,76.2972,19300.0
2014-06-02 13:55:00,84.25,84.32,84.25,84.32,17600.0,76.2881,76.3515,76.2881,76.3515,17600.0
2014-06-02 14:00:00,84.31,84.32,84.26,84.26,33700.0,76.3425,76.3515,76.2972,76.2972,33700.0
2014-06-02 14:05:00,84.25,84.26,84.18,84.2,36500.0,76.2881,76.2972,76.2247,76.2428,36500.0
2014-06-02 14:10:00,84.2,84.23,84.14,84.21,45500.0,76.2428,76.27,76.1885,76.2519,45500.0
2014-06-02 14:15:00,84.21,84.24,84.17,84.23,28100.0,76.2519,76.2791,76.2157,76.27,28100.0
2014-06-02 14:20:00,84.24,84.26,84.22,84.22,36400.0,76.2791,76.2972,76.261,76.261,36400.0
2014-06-02 14:25:00,84.22,84.25,84.19,84.22,59900.0,76.261,76.2881,76.2338,76.261,59900.0
2014-06-02 14:30:00,84.22,84.37,84.22,84.37,42600.0,76.261,76.3968,76.261,76.3968,42600.0
2014-06-02 14:35:00,84.38,84.42,84.36,84.38,42300.0,76.4058,76.4421,76.3877,76.4058,42300.0
2014-06-02 14:40:00,84.38,84.4,84.35,84.37,21700.0,76.4058,76.4239,76.3787,76.3968,21700.0
2014-06-02 14:45:00,84.37,84.37,84.3,84.32,26700.0,76.3968,76.3968,76.3334,76.3515,26700.0
2014-06-02 14:50:00,84.33,84.35,84.31,84.33,20500.0,76.3606,76.3787,76.3425,76.3606,20500.0
2014-06-02 14:55:00,84.32,84.34,84.29,84.3,110500.0,76.3515,76.3696,76.3243,76.3334,110500.0
2014-06-02 15:00:00,84.29,84.32,84.25,84.32,28500.0,76.3243,76.3515,76.2881,76.3515,28500.0
2014-06-02 15:05:00,84.32,84.34,84.28,84.29,24500.0,76.3515,76.3696,76.3153,76.3243,24500.0
2014-06-02 15:10:00,84.29,84.35,84.18,84.18,67200.0,76.3243,76.3787,76.2247,76.2247,67200.0
2014-06-02 15:15:00,84.18,84.28,84.17,84.28,44100.0,76.2247,76.3153,76.2157,76.3153,44100.0
2014-06-02 15:20:00,84.28,84.34,84.27,84.33,52500.0,76.3153,76.3696,76.3062,76.3606,52500.0
2014-06-02 15:25:00,84.33,84.33,84.29,84.3,69600.0,76.3606,76.3606,76.3243,76.3334,69600.0
2014-06-02 15:30:00,84.3,84.31,84.28,84.3,31400.0,76.3334,76.3425,76.3153,76.3334,31400.0
2014-06-02 15:35:00,84.3,84.31,84.26,84.27,54800.0,76.3334,76.3425,76.2972,76.3062,54800.0
2014-06-02 15:40:00,84.27,84.32,84.27,84.31,59100.0,76.3062,76.3515,76.3062,76.3425,59100.0
2014-06-02 15:45:00,84.32,84.36,84.32,84.36,122800.0,76.3515,76.3877,76.3515,76.3877,122800.0
2014-06-02 15:50:00,84.36,84.38,84.34,84.35,96000.0,76.3877,76.4058,76.3696,76.3787,96000.0
2014-06-02 15:55:00,84.35,84.35,84.27,84.27,171200.0,76.3787,76.3787,76.3062,76.3062,171200.0
2014-06-03 09:30:00,84.07,84.19,84.0,84.15,118300.0,76.1251,76.2338,76.0617,76.1976,118300.0
2014-06-03 09:35:00,84.15,84.23,84.02,84.15,37700.0,76.1976,76.27,76.0799,76.1976,37700.0
2014-06-03 09:40:00,84.18,84.18,84.0,84.09,35200.0,76.2247,76.2247,76.0617,76.1432,35200.0
2014-06-03 09:45:00,84.07,84.19,84.05,84.17,29500.0,76.1251,76.2338,76.107,76.2157,29500.0
2014-06-03 09:50:00,84.17,84.2,84.09,84.15,40600.0,76.2157,76.2428,76.1432,76.1976,40600.0
2014-06-03 09:55:00,84.15,84.18,84.12,84.14,19100.0,76.1976,76.2247,76.1704,76.1885,19100.0
2014-06-03 10:00:00,84.12,84.18,84.06,84.11,52700.0,76.1704,76.2247,76.1161,76.1614,52700.0
2014-06-03 10:05:00,84.12,84.18,84.05,84.09,60600.0,76.1704,76.2247,76.107,76.1432,60600.0
2014-06-03 10:10:00,84.09,84.13,84.03,84.1,31700.0,76.1432,76.1795,76.0889,76.1523,31700.0
2014-06-03 10:15:00,84.1,84.13,84.09,84.12,22600.0,76.1523,76.1795,76.1432,76.1704,22600.0
2014-06-03 10:20:00,84.1,84.15,84.07,84.11,30600.0,76.1523,76.1976,76.1251,76.1614,30600.0
2014-06-03 10:25:00,84.12,84.17,84.03,84.03,26600.0,76.1704,76.2157,76.0889,76.0889,26600.0
2014-06-03 10:30:00,84.05,84.1,84.05,84.09,53400.0,76.107,76.1523,76.107,76.1432,53400.0
2014-06-03 10:35:00,84.09,84.14,84.07,84.07,36500.0,76.1432,76.1885,76.1251,76.1251,36500.0
2014-06-03 10:40:00,84.08,84.14,84.03,84.03,30800.0,76.1342,76.1885,76.0889,76.0889,30800.0
2014-06-03 10:45:00,84.03,84.06,83.98,84.04,50900.0,76.0889,76.1161,76.0436,76.098,50900.0
2014-06-03 10:50:00,84.03,84.05,83.98,83.98,49500.0,76.0889,76.107,76.0436,76.0436,49500.0
2014-06-03 10:55:00,83.97,84.08,83.97,84.08,33800.0,76.0346,76.1342,76.0346,76.1342,33800.0
2014-06-03 11:00:00,84.07,84.07,84.04,84.05,38600.0,76.1251,76.1251,76.098,76.107,38600.0
2014-06-03 11:05:00,84.05,84.09,84.05,84.07,22900.0,76.107,76.1432,76.107,76.1251,22900.0
2014-06-03 11:10:00,84.07,84.09,84.05,84.06,22600.0,76.1251,76.1432,76.107,76.1161,22600.0
2014-06-03 11:15:00,84.05,84.09,84.01,84.01,33500.0,76.107,76.1432,76.0708,76.0708,33500.0
2014-06-03 11:20:00,84.0,84.0,83.89,83.9,41100.0,76.0617,76.0617,75.9621,75.9712,41100.0
2014-06-03 11:25:00,83.9,83.91,83.84,83.86,46500.0,75.9712,75.9803,75.9169,75.935,46500.0
2014-06-03 11:30:00,83.85,83.96,83.8,83.96,31500.0,75.9259,76.0255,75.8806,76.0255,31500.0
2014-06-03 11:35:00,83.95,83.97,83.83,83.83,27600.0,76.0165,76.0346,75.9078,75.9078,27600.0
2014-06-03 11:40:00,83.83,83.85,83.73,83.74,45100.0,75.9078,75.9259,75.8173,75.8263,45100.0
2014-06-03 11:45:00,83.75,83.85,83.74,83.83,48300.0,75.8354,75.9259,75.8263,75.9078,48300.0
2014-06-03 11:50:00,83.84,83.89,83.83,83.84,17100.0,75.9169,75.9621,75.9078,75.9169,17100.0
2014-06-03 11:55:00,83.83,83.88,83.83,83.87,24500.0,75.9078,75.9531,75.9078,75.944,24500.0
2014-06-03 12:00:00,83.87,83.94,83.87,83.89,18800.0,75.944,76.0074,75.944,75.9621,18800.0
2014-06-03 12:05:00,83.89,83.89,83.79,83.8,43300.0,75.9621,75.9621,75.8716,75.8806,43300.0
2014-06-03 12:10:00,83.8,84.0,83.76,84.0,59200.0,75.8806,76.0617,75.8444,76.0617,59200.0
2014-06-03 12:15:00,84.0,84.03,83.95,83.99,52000.0,76.0617,76.0889,76.0165,76.0527,52000.0
2014-06-03 12:20:00,83.98,83.98,83.89,83.9,28100.0,76.0436,76.0436,75.9621,75.9712,28100.0
2014-06-03 12:25:00,83.89,83.9,83.8,83.81,57300.0,75.9621,75.9712,75.8806,75.8897,57300.0
2014-06-03 12:30:00,83.81,83.89,83.78,83.87,44500.0,75.8897,75.9621,75.8625,75.944,44500.0
2014-06-03 12:35:00,83.86,83.88,83.84,83.85,13100.0,75.935,75.9531,75.9169,75.9259,13100.0
2014-06-03 12:40:00,83.86,83.9,83.86,83.9,15700.0,75.935,75.9712,75.935,75.9712,15700.0
2014-06-03 12:45:00,83.89,83.89,83.81,83.81,56000.0,75.9621,75.9621,75.8897,75.8897,56000.0
2014-06-03 12:50:00,83.81,83.83,83.78,83.79,32400.0,75.8897,75.9078,75.8625,75.8716,32400.0
2014-06-03 12:55:00,83.79,83.8,83.73,83.77,47700.0,75.8716,75.8806,75.8173,75.8535,47700.0
2014-06-03 13:00:00,83.76,83.77,83.72,83.73,29400.0,75.8444,75.8535,75.8082,75.8173,29400.0
2014-06-03 13:05:00,83.73,83.8,83.72,83.8,60000.0,75.8173,75.8806,75.8082,75.8806,60000.0
2014-06-03 13:10:00,83.8,83.83,83.77,83.83,24900.0,75.8806,75.9078,75.8535,75.9078,24900.0
2014-06-03 13:15:00,83.82,83.83,83.76,83.78,34400.0,75.8988,75.9078,75.8444,75.8625,34400.0
2014-06-03 13:20:00,83.79,83.79,83.74,83.75,14000.0,75.8716,75.8716,75.8263,75.8354,14000.0
2014-06-03 13:25:00,83.75,83.82,83.74,83.82,17300.0,75.8354,75.8988,75.8263,75.8988,17300.0
2014-06-03 13:30:00,83.81,83.82,83.77,83.77,9700.0,75.8897,75.8988,75.8535,75.8535,9700.0
2014-06-03 13:35:00,83.77,83.83,83.76,83.82,27500.0,75.8535,75.9078,75.8444,75.8988,27500.0
2014-06-03 13:40:00,83.82,83.84,83.79,83.81,27000.0,75.8988,75.9169,75.8716,75.8897,27000.0
2014-06-03 13:45:00,83.81,83.84,83.8,83.82,27700.0,75.8897,75.9169,75.8806,75.8988,27700.0
2014-06-03 13:50:00,83.81,83.91,83.81,83.87,48300.0,75.8897,75.9803,75.8897,75.944,48300.0
2014-06-03 13:55:00,83.86,83.88,83.84,83.85,18900.0,75.935,75.9531,75.9169,75.9259,18900.0
2014-06-03 14:00:00,83.85,83.87,83.83,83.83,26000.0,75.9259,75.944,75.9078,75.9078,26000.0
2014-06-03 14:05:00,83.83,83.84,83.81,83.82,24900.0,75.9078,75.9169,75.8897,75.8988,24900.0
2014-06-03 14:10:00,83.83,83.83,83.79,83.8,22400.0,75.9078,75.9078,75.8716,75.8806,22400.0
2014-06-03 14:15:00,83.8,83.85,83.8,83.83,27900.0,75.8806,75.9259,75.8806,75.9078,27900.0
2014-06-03 14:20:00,83.84,83.94,83.84,83.92,35200.0,75.9169,76.0074,75.9169,75.9893,35200.0
2014-06-03 14:25:00,83.91,83.94,83.88,83.9,20100.0,75.9803,76.0074,75.9531,75.9712,20100.0
2014-06-03 14:30:00,83.9,83.94,83.89,83.93,39900.0,75.9712,76.0074,75.9621,75.9984,39900.0
2014-06-03 14:35:00,83.94,83.99,83.94,83.97,34600.0,76.0074,76.0527,76.0074,76.0346,34600.0
2014-06-03 14:40:00,83.97,83.99,83.93,83.98,65600.0,76.0346,76.0527,75.9984,76.0436,65600.0
2014-06-03 14:45:00,83.98,84.01,83.96,83.97,35000.0,76.0436,76.0708,76.0255,76.0346,35000.0
2014-06-03 14:50:00,83.96,83.98,83.95,83.95,29300.0,76.0255,76.0436,76.0165,76.0165,29300.0
2014-06-03 14:55:00,83.95,83.96,83.91,83.91,16300.0,76.0165,76.0255,75.9803,75.9803,16300.0
2014-06-03 15:00:00,83.91,83.91,83.82,83.84,33600.0,75.9803,75.9803,75.8988,75.9169,33600.0
2014-06-03 15:05:00,83.85,83.85,83.79,83.79,52500.0,75.9259,75.9259,75.8716,75.8716,52500.0
2014-06-03 15:10:00,83.8,83.89,83.8,83.88,97300.0,75.8806,75.9621,75.8806,75.9531,97300.0
2014-06-03 15:15:00,83.88,83.88,83.84,83.87,39000.0,75.9531,75.9531,75.9169,75.944,39000.0
2014-06-03 15:20:00,83.87,83.87,83.8,83.84,44000.0,75.944,75.944,75.8806,75.9169,44000.0
2014-06-03 15:25:00,83.85,83.87,83.81,83.84,56100.0,75.9259,75.944,75.8897,75.9169,56100.0
2014-06-03 15:30:00,83.84,83.86,83.81,83.81,43500.0,75.9169,75.935,75.8897,75.8897,43500.0
2014-06-03 15:35:00,83.81,83.87,83.81,83.86,58200.0,75.8897,75.944,75.8897,75.935,58200.0
2014-06-03 15:40:00,83.87,83.92,83.87,83.89,61200.0,75.944,75.9893,75.944,75.9621,61200.0
2014-06-03 15:45:00,83.88,83.93,83.87,83.9,97800.0,75.9531,75.9984,75.944,75.9712,97800.0
2014-06-03 15:50:00,83.89,83.91,83.86,83.88,101000.0,75.9621,75.9803,75.935,75.9531,101000.0
2014-06-03 15:55:00,83.88,83.91,83.85,83.86,193800.0,75.9531,75.9803,75.9259,75.935,193800.0
2014-06-04 09:30:00,83.85,83.85,83.49,83.69,119600.0,75.9259,75.9259,75.5999,75.781,119600.0
2014-06-04 09:35:00,83.69,83.74,83.61,83.73,34000.0,75.781,75.8263,75.7086,75.8173,34000.0
2014-06-04 09:40:00,83.74,83.74,83.31,83.34,68400.0,75.8263,75.8263,75.437,75.4641,68400.0
2014-06-04 09:45:00,83.31,83.57,83.31,83.46,63700.0,75.437,75.6724,75.437,75.5728,63700.0
2014-06-04 09:50:00,83.47,83.51,83.41,83.46,51400.0,75.5818,75.6181,75.5275,75.5728,51400.0
2014-06-04 09:55:00,83.49,83.51,83.4,83.45,94400.0,75.5999,75.6181,75.5184,75.5637,94400.0
2014-06-04 10:00:00,83.47,83.63,83.47,83.59,88500.0,75.5818,75.7267,75.5818,75.6905,88500.0
2014-06-04 10:05:00,83.59,83.61,83.51,83.59,52800.0,75.6905,75.7086,75.6181,75.6905,52800.0
2014-06-04 10:10:00,83.59,83.64,83.56,83.6,35400.0,75.6905,75.7358,75.6633,75.6995,35400.0
2014-06-04 10:15:00,83.6,83.7,83.6,83.67,58800.0,75.6995,75.7901,75.6995,75.7629,58800.0
2014-06-04 10:20:00,83.68,83.68,83.56,83.61,27600.0,75.772,75.772,75.6633,75.7086,27600.0
2014-06-04 10:25:00,83.61,83.63,83.56,83.62,22400.0,75.7086,75.7267,75.6633,75.7177,22400.0
2014-06-04 10:30:00,83.62,83.66,83.6,83.63,30800.0,75.7177,75.7539,75.6995,75.7267,30800.0
2014-06-04 10:35:00,83.63,83.67,83.6,83.61,28600.0,75.7267,75.7629,75.6995,75.7086,28600.0
2014-06-04 10:40:00,83.61,83.63,83.58,83.61,24000.0,75.7086,75.7267,75.6814,75.7086,24000.0
2014-06-04 10:45:00,83.6,83.61,83.57,83.59,34800.0,75.6995,75.7086,75.6724,75.6905,34800.0
2014-06-04 10:50:00,83.59,83.61,83.56,83.59,37100.0,75.6905,75.7086,75.6633,75.6905,37100.0
2014-06-04 10:55:00,83.6,83.66,83.59,83.65,25000.0,75.6995,75.7539,75.6905,75.7448,25000.0
2014-06-04 11:00:00,83.66,83.75,83.65,83.73,45400.0,75.7539,75.8354,75.7448,75.8173,45400.0
2014-06-04 11:05:00,83.72,83.73,83.6,83.67,72700.0,75.8082,75.8173,75.6995,75.7629,72700.0
2014-06-04 11:10:00,83.67,83.73,83.66,83.72,19200.0,75.7629,75.8173,75.7539,75.8082,19200.0
2014-06-04 11:15:00,83.73,83.81,83.7,83.79,110200.0,75.8173,75.8897,75.7901,75.8716,110200.0
2014-06-04 11:20:00,83.79,83.85,83.78,83.85,96500.0,75.8716,75.9259,75.8625,75.9259,96500.0
2014-06-04 11:25:00,83.85,83.85,83.81,83.84,29400.0,75.9259,75.9259,75.8897,75.9169,29400.0
2014-06-04 11:30:00,83.83,83.86,83.79,83.85,57000.0,75.9078,75.935,75.8716,75.9259,57000.0
2014-06-04 11:35:00,83.85,83.93,83.82,83.88,88900.0,75.9259,75.9984,75.8988,75.9531,88900.0
2014-06-04 11:40:00,83.86,83.9,83.76,83.76,58900.0,75.935,75.9712,75.8444,75.8444,58900.0
2014-06-04 11:45:00,83.76,83.92,83.76,83.92,39100.0,75.8444,75.9893,75.8444,75.9893,39100.0
2014-06-04 11:50:00,83.91,83.98,83.9,83.97,41500.0,75.9803,76.0436,75.9712,76.0346,41500.0
2014-06-04 11:55:00,83.98,84.0,83.94,83.95,86100.0,76.0436,76.0617,76.0074,76.0165,86100.0
2014-06-04 12:00:00,83.95,84.04,83.93,84.01,42600.0,76.0165,76.098,75.9984,76.0708,42600.0
2014-06-04 12:05:00,84.01,84.01,83.91,83.91,58100.0,76.0708,76.0708,75.9803,75.9803,58100.0
2014-06-04 12:10:00,83.9,83.95,83.88,83.92,69000.0,75.9712,76.0165,75.9531,75.9893,69000.0
2014-06-04 12:15:00,83.92,84.04,83.92,83.94,32900.0,75.9893,76.098,75.9893,76.0074,32900.0
2014-06-04 12:20:00,83.94,83.94,83.81,83.81,33800.0,76.0074,76.0074,75.8897,75.8897,33800.0
2014-06-04 12:25:00,83.81,83.94,83.81,83.94,29500.0,75.8897,76.0074,75.8897,76.0074,29500.0
2014-06-04 12:30:00,83.93,83.99,83.91,83.97,42100.0,75.9984,76.0527,75.9803,76.0346,42100.0
2014-06-04 12:35:00,83.97,84.04,83.93,84.04,135100.0,76.0346,76.098,75.9984,76.098,135100.0
2014-06-04 12:40:00,84.04,84.17,84.03,84.16,81300.0,76.098,76.2157,76.0889,76.2066,81300.0
2014-06-04 12:45:00,84.16,84.2,84.1,84.13,59600.0,76.2066,76.2428,76.1523,76.1795,59600.0
2014-06-04 12:50:00,84.13,84.13,84.01,84.07,58200.0,76.1795,76.1795,76.0708,76.1251,58200.0
2014-06-04 12:55:00,84.07,84.12,84.03,84.07,71400.0,76.1251,76.1704,76.0889,76.1251,71400.0
2014-06-04 13:00:00,84.08,84.21,84.04,84.21,40900.0,76.1342,76.2519,76.098,76.2519,40900.0
2014-06-04 13:05:00,84.21,84.25,84.11,84.12,71300.0,76.2519,76.2881,76.1614,76.1704,71300.0
2014-06-04 13:10:00,84.11,84.14,84.07,84.09,26300.0,76.1614,76.1885,76.1251,76.1432,26300.0
2014-06-04 13:15:00,84.09,84.19,84.07,84.07,79700.0,76.1432,76.2338,76.1251,76.1251,79700.0
2014-06-04 13:20:00,84.07,84.17,84.04,84.17,97600.0,76.1251,76.2157,76.098,76.2157,97600.0
2014-06-04 13:25:00,84.16,84.21,84.09,84.19,154200.0,76.2066,76.2519,76.1432,76.2338,154200.0
2014-06-04 13:30:00,84.18,84.21,84.17,84.2,94200.0,76.2247,76.2519,76.2157,76.2428,94200.0
2014-06-04 13:35:00,84.19,84.22,84.19,84.19,46200.0,76.2338,76.261,76.2338,76.2338,46200.0
2014-06-04 13:40:00,84.19,84.21,84.16,84.17,53200.0,76.2338,76.2519,76.2066,76.2157,53200.0
2014-06-04 13:45:00,84.16,84.19,84.15,84.19,76600.0,76.2066,76.2338,76.1976,76.2338,76600.0
2014-06-04 13:50:00,84.2,84.3,84.17,84.3,75600.0,76.2428,76.3334,76.2157,76.3334,75600.0
2014-06-04 13:55:00,84.3,84.4,84.29,84.32,80100.0,76.3334,76.4239,76.3243,76.3515,80100.0
2014-06-04 14:00:00,84.33,84.36,84.29,84.29,59400.0,76.3606,76.3877,76.3243,76.3243,59400.0
2014-06-04 14:05:00,84.29,84.29,84.22,84.22,43800.0,76.3243,76.3243,76.261,76.261,43800.0
2014-06-04 14:10:00,84.22,84.23,84.16,84.23,78300.0,76.261,76.27,76.2066,76.27,78300.0
2014-06-04 14:15:00,84.24,84.28,84.22,84.28,27200.0,76.2791,76.3153,76.261,76.3153,27200.0
2014-06-04 14:20:00,84.28,84.3,84.17,84.21,34400.0,76.3153,76.3334,76.2157,76.2519,34400.0
2014-06-04 14:25:00,84.22,84.28,84.21,84.26,23600.0,76.261,76.3153,76.2519,76.2972,23600.0
2014-06-04 14:30:00,84.27,84.27,84.21,84.22,48600.0,76.3062,76.3062,76.2519,76.261,48600.0
2014-06-04 14:35:00,84.22,84.23,84.19,84.2,41800.0,76.261,76.27,76.2338,76.2428,41800.0
2014-06-04 14:40:00,84.2,84.21,84.19,84.2,33700.0,76.2428,76.2519,76.2338,76.2428,33700.0
2014-06-04 14:45:00,84.19,84.2,84.14,84.15,50300.0,76.2338,76.2428,76.1885,76.1976,50300.0
2014-06-04 14:50:00,84.14,84.14,84.07,84.11,55900.0,76.1885,76.1885,76.1251,76.1614,55900.0
2014-06-04 14:55:00,84.1,84.16,84.1,84.16,24300.0,76.1523,76.2066,76.1523,76.2066,24300.0
2014-06-04 15:00:00,84.16,84.16,84.13,84.15,40600.0,76.2066,76.2066,76.1795,76.1976,40600.0
2014-06-04 15:05:00,84.15,84.18,84.13,84.17,33400.0,76.1976,76.2247,76.1795,76.2157,33400.0
2014-06-04 15:10:00,84.17,84.22,84.17,84.19,48300.0,76.2157,76.261,76.2157,76.2338,48300.0
2014-06-04 15:15:00,84.2,84.21,84.12,84.16,29900.0,76.2428,76.2519,76.1704,76.2066,29900.0
2014-06-04 15:20:00,84.17,84.2,84.15,84.19,92100.0,76.2157,76.2428,76.1976,76.2338,92100.0
2014-06-04 15:25:00,84.18,84.27,84.17,84.27,74100.0,76.2247,76.3062,76.2157,76.3062,74100.0
2014-06-04 15:30:00,84.27,84.27,84.24,84.24,46400.0,76.3062,76.3062,76.2791,76.2791,46400.0
2014-06-04 15:35:00,84.25,84.29,84.24,84.29,44600.0,76.2881,76.3243,76.2791,76.3243,44600.0
2014-06-04 15:40:00,84.28,84.31,84.27,84.3,58100.0,76.3153,76.3425,76.3062,76.3334,58100.0
2014-06-04 15:45:00,84.31,84.33,84.29,84.31,116000.0,76.3425,76.3606,76.3243,76.3425,116000.0
2014-06-04 15:50:00,84.32,84.34,84.29,84.33,101400.0,76.3515,76.3696,76.3243,76.3606,101400.0
2014-06-04 15:55:00,84.32,84.35,84.24,84.24,263600.0,76.3515,76.3787,76.2791,76.2791,263600.0
2014-06-05 09:30:00,84.37,84.5,84.28,84.32,123300.0,76.3968,76.5145,76.3153,76.3515,123300.0
2014-06-05 09:35:00,84.32,84.44,84.27,84.29,40900.0,76.3515,76.4602,76.3062,76.3243,40900.0
2014-06-05 09:40:00,84.29,84.29,84.06,84.22,45900.0,76.3243,76.3243,76.1161,76.261,45900.0
2014-06-05 09:45:00,84.2,84.35,84.15,84.34,34500.0,76.2428,76.3787,76.1976,76.3696,34500.0
2014-06-05 09:50:00,84.33,84.34,84.15,84.15,32000.0,76.3606,76.3696,76.1976,76.1976,32000.0
2014-06-05 09:55:00,84.16,84.22,84.08,84.21,44600.0,76.2066,76.261,76.1342,76.2519,44600.0
2014-06-05 10:00:00,84.19,84.22,84.05,84.08,48100.0,76.2338,76.261,76.107,76.1342,48100.0
2014-06-05 10:05:00,84.09,84.16,84.0,84.04,35700.0,76.1432,76.2066,76.0617,76.098,35700.0
2014-06-05 10:10:00,84.02,84.08,83.98,84.05,40000.0,76.0799,76.1342,76.0436,76.107,40000.0
2014-06-05 10:15:00,84.04,84.04,83.9,84.02,37500.0,76.098,76.098,75.9712,76.0799,37500.0
2014-06-05 10:20:00,84.02,84.2,84.0,84.12,34500.0,76.0799,76.2428,76.0617,76.1704,34500.0
2014-06-05 10:25:00,84.12,84.18,84.1,84.17,27000.0,76.1704,76.2247,76.1523,76.2157,27000.0
2014-06-05 10:30:00,84.18,84.18,84.07,84.18,66800.0,76.2247,76.2247,76.1251,76.2247,66800.0
2014-06-05 10:35:00,84.17,84.22,84.14,84.22,43700.0,76.2157,76.261,76.1885,76.261,43700.0
2014-06-05 10:40:00,84.22,84.45,84.22,84.42,85500.0,76.261,76.4692,76.261,76.4421,85500.0
2014-06-05 10:45:00,84.42,84.42,84.3,84.37,37800.0,76.4421,76.4421,76.3334,76.3968,37800.0
2014-06-05 10:50:00,84.37,84.39,84.31,84.37,23700.0,76.3968,76.4149,76.3425,76.3968,23700.0
2014-06-05 10:55:00,84.37,84.46,84.35,84.44,29000.0,76.3968,76.4783,76.3787,76.4602,29000.0
2014-06-05 11:00:00,84.43,84.48,84.4,84.48,60000.0,76.4511,76.4964,76.4239,76.4964,60000.0
2014-06-05 11:05:00,84.48,84.57,84.46,84.56,88300.0,76.4964,76.5779,76.4783,76.5688,88300.0
2014-06-05 11:10:00,84.55,84.58,84.5,84.55,34700.0,76.5598,76.5869,76.5145,76.5598,34700.0
2014-06-05 11:15:00,84.55,84.61,84.5,84.6,80700.0,76.5598,76.6141,76.5145,76.605,80700.0
2014-06-05 11:20:00,84.6,84.67,84.57,84.66,30600.0,76.605,76.6684,76.5779,76.6594,30600.0
2014-06-05 11:25:00,84.67,84.73,84.66,84.68,59300.0,76.6684,76.7228,76.6594,76.6775,59300.0
2014-06-05 11:30:00,84.68,84.81,84.63,84.8,138700.0,76.6775,76.7952,76.6322,76.7861,138700.0
2014-06-05 11:35:00,84.8,84.81,84.76,84.79,88600.0,76.7861,76.7952,76.7499,76.7771,88600.0
2014-06-05 11:40:00,84.79,84.81,84.72,84.78,34300.0,76.7771,76.7952,76.7137,76.768,34300.0
2014-06-05 11:45:00,84.79,84.83,84.73,84.82,51600.0,76.7771,76.8133,76.7228,76.8043,51600.0
2014-06-05 11:50:00,84.81,84.89,84.78,84.86,37800.0,76.7952,76.8676,76.768,76.8405,37800.0
2014-06-05 11:55:00,84.86,84.86,84.8,84.83,30000.0,76.8405,76.8405,76.7861,76.8133,30000.0
2014-06-05 12:00:00,84.83,84.9,84.82,84.9,38700.0,76.8133,76.8767,76.8043,76.8767,38700.0
2014-06-05 12:05:00,84.9,84.9,84.79,84.88,47700.0,76.8767,76.8767,76.7771,76.8586,47700.0
2014-06-05 12:10:00,84.89,84.9,84.84,84.87,43200.0,76.8676,76.8767,76.8224,76.8495,43200.0
2014-06-05 12:15:00,84.87,84.88,84.84,84.87,11000.0,76.8495,76.8586,76.8224,76.8495,11000.0
2014-06-05 12:20:00,84.87,84.88,84.83,84.88,28900.0,76.8495,76.8586,76.8133,76.8586,28900.0
2014-06-05 12:25:00,84.89,84.9,84.86,84.88,22400.0,76.8676,76.8767,76.8405,76.8586,22400.0
2014-06-05 12:30:00,84.88,84.9,84.86,84.88,28500.0,76.8586,76.8767,76.8405,76.8586,28500.0
2014-06-05 12:35:00,84.87,84.91,84.87,84.88,90400.0,76.8495,76.8858,76.8495,76.8586,90400.0
2014-06-05 12:40:00,84.88,84.88,84.84,84.86,31500.0,76.8586,76.8586,76.8224,76.8405,31500.0
2014-06-05 12:45:00,84.85,84.86,84.76,84.79,29300.0,76.8314,76.8405,76.7499,76.7771,29300.0
2014-06-05 12:50:00,84.79,84.84,84.78,84.84,24500.0,76.7771,76.8224,76.768,76.8224,24500.0
2014-06-05 12:55:00,84.84,84.84,84.81,84.82,25200.0,76.8224,76.8224,76.7952,76.8043,25200.0
2014-06-05 13:00:00,84.81,84.87,84.78,84.84,32900.0,76.7952,76.8495,76.768,76.8224,32900.0
2014-06-05 13:05:00,84.82,84.85,84.8,84.81,27100.0,76.8043,76.8314,76.7861,76.7952,27100.0
2014-06-05 13:10:00,84.8,84.8,84.73,84.75,25600.0,76.7861,76.7861,76.7228,76.7409,25600.0
2014-06-05 13:15:00,84.74,84.76,84.72,84.73,42000.0,76.7318,76.7499,76.7137,76.7228,42000.0
2014-06-05 13:20:00,84.73,84.73,84.67,84.67,33500.0,76.7228,76.7228,76.6684,76.6684,33500.0
2014-06-05 13:25:00,84.67,84.72,84.63,84.71,31500.0,76.6684,76.7137,76.6322,76.7047,31500.0
2014-06-05 13:30:00,84.7,84.76,84.7,84.71,19800.0,76.6956,76.7499,76.6956,76.7047,19800.0
2014-06-05 13:35:00,84.72,84.76,84.7,84.75,28500.0,76.7137,76.7499,76.6956,76.7409,28500.0
2014-06-05 13:40:00,84.75,84.77,84.74,84.75,25000.0,76.7409,76.759,76.7318,76.7409,25000.0
2014-06-05 13:45:00,84.75,84.76,84.74,84.74,20500.0,76.7409,76.7499,76.7318,76.7318,20500.0
2014-06-05 13:50:00,84.75,84.87,84.74,84.87,46600.0,76.7409,76.8495,76.7318,76.8495,46600.0
2014-06-05 13:55:00,84.86,84.9,84.86,84.9,25000.0,76.8405,76.8767,76.8405,76.8767,25000.0
2014-06-05 14:00:00,84.9,84.9,84.86,84.87,31900.0,76.8767,76.8767,76.8405,76.8495,31900.0
2014-06-05 14:05:00,84.86,84.87,84.83,84.86,28700.0,76.8405,76.8495,76.8133,76.8405,28700.0
2014-06-05 14:10:00,84.87,84.88,84.82,84.83,57600.0,76.8495,76.8586,76.8043,76.8133,57600.0
2014-06-05 14:15:00,84.83,84.85,84.82,84.83,23500.0,76.8133,76.8314,76.8043,76.8133,23500.0
2014-06-05 14:20:00,84.82,84.91,84.81,84.91,45600.0,76.8043,76.8858,76.7952,76.8858,45600.0
2014-06-05 14:25:00,84.92,84.92,84.83,84.86,37500.0,76.8948,76.8948,76.8133,76.8405,37500.0
2014-06-05 14:30:00,84.86,84.88,84.84,84.88,29300.0,76.8405,76.8586,76.8224,76.8586,29300.0
2014-06-05 14:35:00,84.89,84.9,84.87,84.89,54900.0,76.8676,76.8767,76.8495,76.8676,54900.0
2014-06-05 14:40:00,84.9,84.94,84.88,84.92,62100.0,76.8767,76.9129,76.8586,76.8948,62100.0
2014-06-05 14:45:00,84.92,84.95,84.91,84.94,37800.0,76.8948,76.922,76.8858,76.9129,37800.0
2014-06-05 14:50:00,84.94,84.95,84.85,84.87,45200.0,76.9129,76.922,76.8314,76.8495,45200.0
2014-06-05 14:55:00,84.86,84.87,84.79,84.82,41500.0,76.8405,76.8495,76.7771,76.8043,41500.0
2014-06-05 15:00:00,84.83,84.9,84.81,84.88,42500.0,76.8133,76.8767,76.7952,76.8586,42500.0
2014-06-05 15:05:00,84.89,84.9,84.81,84.81,44300.0,76.8676,76.8767,76.7952,76.7952,44300.0
2014-06-05 15:10:00,84.81,84.84,84.8,84.82,77000.0,76.7952,76.8224,76.7861,76.8043,77000.0
2014-06-05 15:15:00,84.83,84.85,84.82,84.85,39100.0,76.8133,76.8314,76.8043,76.8314,39100.0
2014-06-05 15:20:00,84.85,84.87,84.81,84.81,45300.0,76.8314,76.8495,76.7952,76.7952,45300.0
2014-06-05 15:25:00,84.81,84.82,84.74,84.78,53300.0,76.7952,76.8043,76.7318,76.768,53300.0
2014-06-05 15:30:00,84.78,84.78,84.7,84.75,93000.0,76.768,76.768,76.6956,76.7409,93000.0
2014-06-05 15:35:00,84.75,84.76,84.68,84.7,89900.0,76.7409,76.7499,76.6775,76.6956,89900.0
2014-06-05 15:40:00,84.7,84.83,84.7,84.81,123900.0,76.6956,76.8133,76.6956,76.7952,123900.0
2014-06-05 15:45:00,84.81,84.83,84.74,84.74,154800.0,76.7952,76.8133,76.7318,76.7318,154800.0
2014-06-05 15:50:00,84.73,84.82,84.73,84.79,103400.0,76.7228,76.8043,76.7228,76.7771,103400.0
2014-06-05 15:55:00,84.79,84.8,84.74,84.78,246400.0,76.7771,76.7861,76.7318,76.768,246400.0
2014-06-06 09:30:00,84.91,84.97,84.67,84.89,156300.0,76.8858,76.9401,76.6684,76.8676,156300.0
2014-06-06 09:35:00,84.89,84.98,84.8,84.93,64100.0,76.8676,76.9491,76.7861,76.9039,64100.0
2014-06-06 09:40:00,84.93,84.99,84.85,84.95,46800.0,76.9039,76.9582,76.8314,76.922,46800.0
2014-06-06 09:45:00,84.94,84.95,84.83,84.84,31300.0,76.9129,76.922,76.8133,76.8224,31300.0
2014-06-06 09:50:00,84.85,84.88,84.8,84.85,59000.0,76.8314,76.8586,76.7861,76.8314,59000.0
2014-06-06 09:55:00,84.82,84.82,84.6,84.73,156400.0,76.8043,76.8043,76.605,76.7228,156400.0
2014-06-06 10:00:00,84.73,84.74,84.65,84.7,72800.0,76.7228,76.7318,76.6503,76.6956,72800.0
2014-06-06 10:05:00,84.7,84.76,84.68,84.74,28900.0,76.6956,76.7499,76.6775,76.7318,28900.0
2014-06-06 10:10:00,84.74,84.75,84.61,84.62,44200.0,76.7318,76.7409,76.6141,76.6232,44200.0
2014-06-06 10:15:00,84.62,84.66,84.59,84.62,41500.0,76.6232,76.6594,76.596,76.6232,41500.0
2014-06-06 10:20:00,84.61,84.63,84.57,84.61,67900.0,76.6141,76.6322,76.5779,76.6141,67900.0
2014-06-06 10:25:00,84.61,84.84,84.61,84.8,119100.0,76.6141,76.8224,76.6141,76.7861,119100.0
2014-06-06 10:30:00,84.8,84.85,84.74,84.75,52200.0,76.7861,76.8314,76.7318,76.7409,52200.0
2014-06-06 10:35:00,84.76,84.76,84.68,84.68,29300.0,76.7499,76.7499,76.6775,76.6775,29300.0
2014-06-06 10:40:00,84.68,84.75,84.66,84.74,38200.0,76.6775,76.7409,76.6594,76.7318,38200.0
2014-06-06 10:45:00,84.74,84.79,84.71,84.74,25900.0,76.7318,76.7771,76.7047,76.7318,25900.0
2014-06-06 10:50:00,84.73,84.75,84.68,84.72,39900.0,76.7228,76.7409,76.6775,76.7137,39900.0
2014-06-06 10:55:00,84.72,84.73,84.64,84.7,57900.0,76.7137,76.7228,76.6413,76.6956,57900.0
2014-06-06 11:00:00,84.69,84.8,84.65,84.8,73700.0,76.6865,76.7861,76.6503,76.7861,73700.0
2014-06-06 11:05:00,84.8,84.84,84.75,84.78,114300.0,76.7861,76.8224,76.7409,76.768,114300.0
2014-06-06 11:10:00,84.79,84.8,84.67,84.68,75700.0,76.7771,76.7861,76.6684,76.6775,75700.0
2014-06-06 11:15:00,84.68,84.71,84.65,84.66,44400.0,76.6775,76.7047,76.6503,76.6594,44400.0
2014-06-06 11:20:00,84.66,84.67,84.56,84.56,87900.0,76.6594,76.6684,76.5688,76.5688,87900.0
2014-06-06 11:25:00,84.56,84.62,84.53,84.53,68400.0,76.5688,76.6232,76.5417,76.5417,68400.0
2014-06-06 11:30:00,84.53,84.58,84.5,84.58,53400.0,76.5417,76.5869,76.5145,76.5869,53400.0
2014-06-06 11:35:00,84.58,84.65,84.57,84.63,61500.0,76.5869,76.6503,76.5779,76.6322,61500.0
2014-06-06 11:40:00,84.62,84.65,84.59,84.63,33300.0,76.6232,76.6503,76.596,76.6322,33300.0
2014-06-06 11:45:00,84.63,84.64,84.55,84.55,22000.0,76.6322,76.6413,76.5598,76.5598,22000.0
2014-06-06 11:50:00,84.56,84.61,84.55,84.57,30800.0,76.5688,76.6141,76.5598,76.5779,30800.0
2014-06-06 11:55:00,84.58,84.62,84.55,84.55,26600.0,76.5869,76.6232,76.5598,76.5598,26600.0
2014-06-06 12:00:00,84.54,84.55,84.53,84.55,14300.0,76.5507,76.5598,76.5417,76.5598,14300.0
2014-06-06 12:05:00,84.54,84.56,84.52,84.53,27500.0,76.5507,76.5688,76.5326,76.5417,27500.0
2014-06-06 12:10:00,84.54,84.54,84.46,84.46,25800.0,76.5507,76.5507,76.4783,76.4783,25800.0
2014-06-06 12:15:00,84.46,84.48,84.44,84.45,40000.0,76.4783,76.4964,76.4602,76.4692,40000.0
2014-06-06 12:20:00,84.46,84.51,84.43,84.48,27500.0,76.4783,76.5236,76.4511,76.4964,27500.0
2014-06-06 12:25:00,84.48,84.53,84.46,84.51,18100.0,76.4964,76.5417,76.4783,76.5236,18100.0
2014-06-06 12:30:00,84.51,84.57,84.49,84.57,16600.0,76.5236,76.5779,76.5054,76.5779,16600.0
2014-06-06 12:35:00,84.57,84.58,84.53,84.56,22800.0,76.5779,76.5869,76.5417,76.5688,22800.0
2014-06-06 12:40:00,84.57,84.58,84.53,84.58,50600.0,76.5779,76.5869,76.5417,76.5869,50600.0
2014-06-06 12:45:00,84.58,84.58,84.51,84.57,21400.0,76.5869,76.5869,76.5236,76.5779,21400.0
2014-06-06 12:50:00,84.58,84.58,84.53,84.58,21400.0,76.5869,76.5869,76.5417,76.5869,21400.0
2014-06-06 12:55:00,84.58,84.59,84.52,84.53,22200.0,76.5869,76.596,76.5326,76.5417,22200.0
2014-06-06 13:00:00,84.53,84.54,84.48,84.48,34500.0,76.5417,76.5507,76.4964,76.4964,34500.0
2014-06-06 13:05:00,84.47,84.49,84.44,84.47,19500.0,76.4873,76.5054,76.4602,76.4873,19500.0
2014-06-06 13:10:00,84.46,84.5,84.43,84.44,29200.0,76.4783,76.5145,76.4511,76.4602,29200.0
2014-06-06 13:15:00,84.45,84.49,84.43,84.47,27900.0,76.4692,76.5054,76.4511,76.4873,27900.0
2014-06-06 13:20:00,84.48,84.5,84.47,84.5,31900.0,76.4964,76.5145,76.4873,76.5145,31900.0
2014-06-06 13:25:00,84.5,84.5,84.43,84.5,104200.0,76.5145,76.5145,76.4511,76.5145,104200.0
2014-06-06 13:30:00,84.5,84.52,84.46,84.48,42400.0,76.5145,76.5326,76.4783,76.4964,42400.0
2014-06-06 13:35:00,84.5,84.53,84.48,84.53,28500.0,76.5145,76.5417,76.4964,76.5417,28500.0
2014-06-06 13:40:00,84.53,84.55,84.5,84.53,23700.0,76.5417,76.5598,76.5145,76.5417,23700.0
2014-06-06 13:45:00,84.52,84.55,84.5,84.53,42200.0,76.5326,76.5598,76.5145,76.5417,42200.0
2014-06-06 13:50:00,84.53,84.53,84.5,84.51,20600.0,76.5417,76.5417,76.5145,76.5236,20600.0
2014-06-06 13:55:00,84.51,84.52,84.44,84.44,47500.0,76.5236,76.5326,76.4602,76.4602,47500.0
2014-06-06 14:00:00,84.45,84.46,84.43,84.44,26800.0,76.4692,76.4783,76.4511,76.4602,26800.0
2014-06-06 14:05:00,84.44,84.45,84.42,84.44,42400.0,76.4602,76.4692,76.4421,76.4602,42400.0
2014-06-06 14:10:00,84.44,84.46,84.43,84.44,56800.0,76.4602,76.4783,76.4511,76.4602,56800.0
2014-06-06 14:15:00,84.44,84.46,84.43,84.45,27900.0,76.4602,76.4783,76.4511,76.4692,27900.0
2014-06-06 14:20:00,84.45,84.52,84.45,84.5,20600.0,76.4692,76.5326,76.4692,76.5145,20600.0
2014-06-06 14:25:00,84.5,84.51,84.46,84.47,21300.0,76.5145,76.5236,76.4783,76.4873,21300.0
2014-06-06 14:30:00,84.46,84.47,84.44,84.46,25700.0,76.4783,76.4873,76.4602,76.4783,25700.0
2014-06-06 14:35:00,84.45,84.5,84.44,84.48,27000.0,76.4692,76.5145,76.4602,76.4964,27000.0
2014-06-06 14:40:00,84.49,84.49,84.44,84.45,22100.0,76.5054,76.5054,76.4602,76.4692,22100.0
2014-06-06 14:45:00,84.45,84.46,84.4,84.4,29100.0,76.4692,76.4783,76.4239,76.4239,29100.0
2014-06-06 14:50:00,84.4,84.42,84.39,84.39,36100.0,76.4239,76.4421,76.4149,76.4149,36100.0
2014-06-06 14:55:00,84.39,84.41,84.38,84.41,39800.0,76.4149,76.433,76.4058,76.433,39800.0
2014-06-06 15:00:00,84.4,84.4,84.36,84.38,41300.0,76.4239,76.4239,76.3877,76.4058,41300.0
2014-06-06 15:05:00,84.38,84.4,84.37,84.38,35100.0,76.4058,76.4239,76.3968,76.4058,35100.0
2014-06-06 15:10:00,84.39,84.4,84.36,84.38,39900.0,76.4149,76.4239,76.3877,76.4058,39900.0
2014-06-06 15:15:00,84.38,84.41,84.37,84.41,22700.0,76.4058,76.433,76.3968,76.433,22700.0
2014-06-06 15:20:00,84.41,84.43,84.35,84.37,58500.0,76.433,76.4511,76.3787,76.3968,58500.0
2014-06-06 15:25:00,84.36,84.42,84.36,84.39,41300.0,76.3877,76.4421,76.3877,76.4149,41300.0
2014-06-06 15:30:00,84.39,84.39,84.34,84.34,48600.0,76.4149,76.4149,76.3696,76.3696,48600.0
2014-06-06 15:35:00,84.34,84.38,84.31,84.31,70400.0,76.3696,76.4058,76.3425,76.3425,70400.0
2014-06-06 15:40:00,84.3,84.32,84.27,84.29,92800.0,76.3334,76.3515,76.3062,76.3243,92800.0
2014-06-06 15:45:00,84.29,84.39,84.28,84.38,147000.0,76.3243,76.4149,76.3153,76.4058,147000.0
2014-06-06 15:50:00,84.38,84.4,84.36,84.39,138500.0,76.4058,76.4239,76.3877,76.4149,138500.0
2014-06-06 15:55:00,84.39,84.63,84.39,84.59,429300.0,76.4149,76.6322,76.4149,76.596,429300.0
2014-06-09 09:30:00,84.6,84.99,84.53,84.99,147300.0,76.605,76.9582,76.5417,76.9582,147300.0
2014-06-09 09:35:00,84.94,84.99,84.74,84.88,35300.0,76.9129,76.9582,76.7318,76.8586,35300.0
2014-06-09 09:40:00,84.86,85.0,84.83,84.99,48500.0,76.8405,76.9672,76.8133,76.9582,48500.0
2014-06-09 09:45:00,84.98,85.2,84.97,85.18,165900.0,76.9491,77.1483,76.9401,77.1302,165900.0
2014-06-09 09:50:00,85.17,85.29,85.12,85.27,60900.0,77.1212,77.2298,77.0759,77.2117,60900.0
2014-06-09 09:55:00,85.27,85.27,85.18,85.19,47600.0,77.2117,77.2117,77.1302,77.1393,47600.0
2014-06-09 10:00:00,85.18,85.21,85.05,85.06,39400.0,77.1302,77.1574,77.0125,77.0216,39400.0
2014-06-09 10:05:00,85.06,85.2,85.05,85.18,32200.0,77.0216,77.1483,77.0125,77.1302,32200.0
2014-06-09 10:10:00,85.19,85.29,85.16,85.22,47800.0,77.1393,77.2298,77.1121,77.1665,47800.0
2014-06-09 10:15:00,85.23,85.25,85.18,85.21,26900.0,77.1755,77.1936,77.1302,77.1574,26900.0
2014-06-09 10:20:00,85.2,85.26,85.18,85.22,59700.0,77.1483,77.2027,77.1302,77.1665,59700.0
2014-06-09 10:25:00,85.2,85.23,85.17,85.21,23100.0,77.1483,77.1755,77.1212,77.1574,23100.0
2014-06-09 10:30:00,85.21,85.27,85.21,85.21,31100.0,77.1574,77.2117,77.1574,77.1574,31100.0
2014-06-09 10:35:00,85.21,85.21,85.12,85.19,64900.0,77.1574,77.1574,77.0759,77.1393,64900.0
2014-06-09 10:40:00,85.19,85.28,85.16,85.23,30000.0,77.1393,77.2208,77.1121,77.1755,30000.0
2014-06-09 10:45:00,85.24,85.33,85.23,85.33,20800.0,77.1846,77.2661,77.1755,77.2661,20800.0
2014-06-09 10:50:00,85.32,85.4,85.32,85.35,96700.0,77.257,77.3294,77.257,77.2842,96700.0
2014-06-09 10:55:00,85.36,85.44,85.35,85.43,54400.0,77.2932,77.3657,77.2842,77.3566,54400.0
2014-06-09 11:00:00,85.43,85.45,85.42,85.42,27800.0,77.3566,77.3747,77.3476,77.3476,27800.0
2014-06-09 11:05:00,85.43,85.53,85.42,85.52,52000.0,77.3566,77.4472,77.3476,77.4381,52000.0
2014-06-09 11:10:00,85.52,85.53,85.45,85.47,30000.0,77.4381,77.4472,77.3747,77.3928,30000.0
2014-06-09 11:15:00,85.47,85.58,85.47,85.58,31300.0,77.3928,77.4924,77.3928,77.4924,31300.0
2014-06-09 11:20:00,85.58,85.59,85.57,85.58,42600.0,77.4924,77.5015,77.4834,77.4924,42600.0
2014-06-09 11:25:00,85.58,85.72,85.57,85.72,78800.0,77.4924,77.6192,77.4834,77.6192,78800.0
2014-06-09 11:30:00,85.72,85.72,85.63,85.64,34900.0,77.6192,77.6192,77.5377,77.5468,34900.0
2014-06-09 11:35:00,85.64,85.69,85.63,85.64,37200.0,77.5468,77.592,77.5377,77.5468,37200.0
2014-06-09 11:40:00,85.64,85.7,85.64,85.66,25800.0,77.5468,77.6011,77.5468,77.5649,25800.0
2014-06-09 11:45:00,85.67,85.77,85.66,85.77,45000.0,77.5739,77.6645,77.5649,77.6645,45000.0
2014-06-09 11:50:00,85.77,85.85,85.75,85.85,90600.0,77.6645,77.7369,77.6464,77.7369,90600.0
2014-06-09 11:55:00,85.84,85.86,85.78,85.8,64300.0,77.7279,77.746,77.6735,77.6916,64300.0
2014-06-09 12:00:00,85.81,85.83,85.8,85.82,43600.0,77.7007,77.7188,77.6916,77.7098,43600.0
2014-06-09 12:05:00,85.81,85.82,85.76,85.76,68000.0,77.7007,77.7098,77.6554,77.6554,68000.0
2014-06-09 12:10:00,85.76,85.79,85.75,85.78,33200.0,77.6554,77.6826,77.6464,77.6735,33200.0
2014-06-09 12:15:00,85.76,85.79,85.75,85.78,36100.0,77.6554,77.6826,77.6464,77.6735,36100.0
2014-06-09 12:20:00,85.79,85.8,85.75,85.76,36700.0,77.6826,77.6916,77.6464,77.6554,36700.0
2014-06-09 12:25:00,85.75,85.76,85.67,85.68,62300.0,77.6464,77.6554,77.5739,77.583,62300.0
2014-06-09 12:30:00,85.67,85.71,85.65,85.65,43200.0,77.5739,77.6101,77.5558,77.5558,43200.0
2014-06-09 12:35:00,85.65,85.67,85.64,85.66,17900.0,77.5558,77.5739,77.5468,77.5649,17900.0
2014-06-09 12:40:00,85.67,85.71,85.66,85.69,26400.0,77.5739,77.6101,77.5649,77.592,26400.0
2014-06-09 12:45:00,85.69,85.71,85.68,85.7,30100.0,77.592,77.6101,77.583,77.6011,30100.0
2014-06-09 12:50:00,85.7,85.73,85.69,85.73,43800.0,77.6011,77.6283,77.592,77.6283,43800.0
2014-06-09 12:55:00,85.73,85.73,85.67,85.7,25100.0,77.6283,77.6283,77.5739,77.6011,25100.0
2014-06-09 13:00:00,85.7,85.74,85.68,85.73,45400.0,77.6011,77.6373,77.583,77.6283,45400.0
2014-06-09 13:05:00,85.73,85.77,85.7,85.7,39900.0,77.6283,77.6645,77.6011,77.6011,39900.0
2014-06-09 13:10:00,85.71,85.75,85.66,85.75,35700.0,77.6101,77.6464,77.5649,77.6464,35700.0
2014-06-09 13:15:00,85.75,85.75,85.68,85.72,32700.0,77.6464,77.6464,77.583,77.6192,32700.0
2014-06-09 13:20:00,85.73,85.74,85.68,85.72,48600.0,77.6283,77.6373,77.583,77.6192,48600.0
2014-06-09 13:25:00,85.72,85.75,85.69,85.69,62000.0,77.6192,77.6464,77.592,77.592,62000.0
2014-06-09 13:30:00,85.69,85.69,85.57,85.59,59100.0,77.592,77.592,77.4834,77.5015,59100.0
2014-06-09 13:35:00,85.59,85.66,85.59,85.65,30300.0,77.5015,77.5649,77.5015,77.5558,30300.0
2014-06-09 13:40:00,85.65,85.68,85.62,85.67,22400.0,77.5558,77.583,77.5287,77.5739,22400.0
2014-06-09 13:45:00,85.66,85.66,85.57,85.57,33500.0,77.5649,77.5649,77.4834,77.4834,33500.0
2014-06-09 13:50:00,85.56,85.57,85.5,85.54,51400.0,77.4743,77.4834,77.42,77.4562,51400.0
2014-06-09 13:55:00,85.53,85.55,85.51,85.52,32500.0,77.4472,77.4653,77.429,77.4381,32500.0
2014-06-09 14:00:00,85.53,85.53,85.46,85.47,42800.0,77.4472,77.4472,77.3838,77.3928,42800.0
2014-06-09 14:05:00,85.46,85.5,85.42,85.42,41100.0,77.3838,77.42,77.3476,77.3476,41100.0
2014-06-09 14:10:00,85.42,85.44,85.27,85.28,75900.0,77.3476,77.3657,77.2117,77.2208,75900.0
2014-06-09 14:15:00,85.29,85.36,85.28,85.32,49600.0,77.2298,77.2932,77.2208,77.257,49600.0
2014-06-09 14:20:00,85.32,85.33,85.28,85.28,40900.0,77.257,77.2661,77.2208,77.2208,40900.0
2014-06-09 14:25:00,85.28,85.31,85.28,85.31,38900.0,77.2208,77.2479,77.2208,77.2479,38900.0
2014-06-09 14:30:00,85.32,85.36,85.28,85.28,50500.0,77.257,77.2932,77.2208,77.2208,50500.0
2014-06-09 14:35:00,85.29,85.37,85.27,85.32,72500.0,77.2298,77.3023,77.2117,77.257,72500.0
2014-06-09 14:40:00,85.33,85.48,85.33,85.48,68800.0,77.2661,77.4019,77.2661,77.4019,68800.0
2014-06-09 14:45:00,85.47,85.48,85.42,85.42,52200.0,77.3928,77.4019,77.3476,77.3476,52200.0
2014-06-09 14:50:00,85.43,85.46,85.41,85.46,76000.0,77.3566,77.3838,77.3385,77.3838,76000.0
2014-06-09 14:55:00,85.46,85.48,85.43,85.47,52300.0,77.3838,77.4019,77.3566,77.3928,52300.0
2014-06-09 15:00:00,85.46,85.48,85.46,85.48,36300.0,77.3838,77.4019,77.3838,77.4019,36300.0
2014-06-09 15:05:00,85.48,85.51,85.47,85.5,54700.0,77.4019,77.429,77.3928,77.42,54700.0
2014-06-09 15:10:00,85.5,85.54,85.5,85.54,63900.0,77.42,77.4562,77.42,77.4562,63900.0
2014-06-09 15:15:00,85.53,85.56,85.51,85.55,77700.0,77.4472,77.4743,77.429,77.4653,77700.0
2014-06-09 15:20:00,85.55,85.58,85.53,85.57,72700.0,77.4653,77.4924,77.4472,77.4834,72700.0
2014-06-09 15:25:00,85.56,85.6,85.53,85.55,81200.0,77.4743,77.5105,77.4472,77.4653,81200.0
2014-06-09 15:30:00,85.55,85.56,85.47,85.47,55900.0,77.4653,77.4743,77.3928,77.3928,55900.0
2014-06-09 15:35:00,85.47,85.49,85.43,85.43,64600.0,77.3928,77.4109,77.3566,77.3566,64600.0
2014-06-09 15:40:00,85.42,85.43,85.36,85.38,108100.0,77.3476,77.3566,77.2932,77.3113,108100.0
2014-06-09 15:45:00,85.37,85.48,85.37,85.47,136300.0,77.3023,77.4019,77.3023,77.3928,136300.0
2014-06-09 15:50:00,85.48,85.52,85.41,85.43,144500.0,77.4019,77.4381,77.3385,77.3566,144500.0
2014-06-09 15:55:00,85.43,85.48,85.42,85.47,263700.0,77.3566,77.4019,77.3476,77.3928,263700.0
2014-06-10 09:30:00,85.4,85.4,85.01,85.09,203400.0,77.3294,77.3294,76.9763,77.0487,203400.0
2014-06-10 09:35:00,85.1,85.17,84.92,84.93,77000.0,77.0578,77.1212,76.8948,76.9039,77000.0
2014-06-10 09:40:00,84.93,84.96,84.7,84.74,114400.0,76.9039,76.931,76.6956,76.7318,114400.0
2014-06-10 09:45:00,84.72,84.93,84.7,84.91,82400.0,76.7137,76.9039,76.6956,76.8858,82400.0
2014-06-10 09:50:00,84.91,84.98,84.91,84.94,51000.0,76.8858,76.9491,76.8858,76.9129,51000.0
2014-06-10 09:55:00,84.94,84.94,84.84,84.92,56400.0,76.9129,76.9129,76.8224,76.8948,56400.0
2014-06-10 10:00:00,84.93,85.0,84.87,84.88,78900.0,76.9039,76.9672,76.8495,76.8586,78900.0
2014-06-10 10:05:00,84.87,84.92,84.77,84.79,71900.0,76.8495,76.8948,76.759,76.7771,71900.0
2014-06-10 10:10:00,84.8,84.89,84.8,84.88,40000.0,76.7861,76.8676,76.7861,76.8586,40000.0
2014-06-10 10:15:00,84.88,84.95,84.83,84.83,40400.0,76.8586,76.922,76.8133,76.8133,40400.0
2014-06-10 10:20:00,84.83,85.0,84.83,84.99,33700.0,76.8133,76.9672,76.8133,76.9582,33700.0
2014-06-10 10:25:00,85.0,85.0,84.93,84.94,28800.0,76.9672,76.9672,76.9039,76.9129,28800.0
2014-06-10 10:30:00,84.94,84.97,84.88,84.96,43900.0,76.9129,76.9401,76.8586,76.931,43900.0
2014-06-10 10:35:00,84.95,84.95,84.76,84.79,40400.0,76.922,76.922,76.7499,76.7771,40400.0
2014-06-10 10:40:00,84.8,84.91,84.8,84.91,33000.0,76.7861,76.8858,76.7861,76.8858,33000.0
2014-06-10 10:45:00,84.91,84.99,84.84,84.99,42700.0,76.8858,76.9582,76.8224,76.9582,42700.0
2014-06-10 10:50:00,84.99,85.06,84.98,85.04,58200.0,76.9582,77.0216,76.9491,77.0035,58200.0
2014-06-10 10:55:00,85.04,85.06,84.96,84.98,28300.0,77.0035,77.0216,76.931,76.9491,28300.0
2014-06-10 11:00:00,84.98,84.98,84.85,84.88,85600.0,76.9491,76.9491,76.8314,76.8586,85600.0
2014-06-10 11:05:00,84.88,84.98,84.88,84.96,33200.0,76.8586,76.9491,76.8586,76.931,33200.0
2014-06-10 11:10:00,84.96,84.96,84.86,84.87,38900.0,76.931,76.931,76.8405,76.8495,38900.0
2014-06-10 11:15:00,84.86,84.91,84.8,84.9,35400.0,76.8405,76.8858,76.7861,76.8767,35400.0
2014-06-10 11:20:00,84.89,84.92,84.84,84.86,40800.0,76.8676,76.8948,76.8224,76.8405,40800.0
2014-06-10 11:25:00,84.86,84.95,84.85,84.85,33400.0,76.8405,76.922,76.8314,76.8314,33400.0
2014-06-10 11:30:00,84.86,84.91,84.83,84.9,25000.0,76.8405,76.8858,76.8133,76.8767,25000.0
2014-06-10 11:35:00,84.9,84.92,84.87,84.88,27700.0,76.8767,76.8948,76.8495,76.8586,27700.0
2014-06-10 11:40:00,84.87,84.9,84.85,84.89,19200.0,76.8495,76.8767,76.8314,76.8676,19200.0
2014-06-10 11:45:00,84.89,84.9,84.82,84.84,24900.0,76.8676,76.8767,76.8043,76.8224,24900.0
2014-06-10 11:50:00,84.83,84.83,84.75,84.8,25500.0,76.8133,76.8133,76.7409,76.7861,25500.0
2014-06-10 11:55:00,84.8,84.85,84.79,84.83,16800.0,76.7861,76.8314,76.7771,76.8133,16800.0
2014-06-10 12:00:00,84.84,84.85,84.75,84.75,21700.0,76.8224,76.8314,76.7409,76.7409,21700.0
2014-06-10 12:05:00,84.75,84.78,84.73,84.74,30100.0,76.7409,76.768,76.7228,76.7318,30100.0
2014-06-10 12:10:00,84.73,84.82,84.73,84.77,29200.0,76.7228,76.8043,76.7228,76.759,29200.0
2014-06-10 12:15:00,84.76,84.87,84.75,84.84,18200.0,76.7499,76.8495,76.7409,76.8224,18200.0
2014-06-10 12:20:00,84.83,84.91,84.83,84.9,22500.0,76.8133,76.8858,76.8133,76.8767,22500.0
2014-06-10 12:25:00,84.9,84.96,84.89,84.94,18000.0,76.8767,76.931,76.8676,76.9129,18000.0
2014-06-10 12:30:00,84.94,84.94,84.85,84.86,17900.0,76.9129,76.9129,76.8314,76.8405,17900.0
2014-06-10 12:35:00,84.85,84.86,84.81,84.82,23200.0,76.8314,76.8405,76.7952,76.8043,23200.0
2014-06-10 12:40:00,84.81,84.82,84.78,84.79,25000.0,76.7952,76.8043,76.768,76.7771,25000.0
2014-06-10 12:45:00,84.78,84.8,84.75,84.78,19000.0,76.768,76.7861,76.7409,76.768,19000.0
2014-06-10 12:50:00,84.78,84.79,84.75,84.78,22400.0,76.768,76.7771,76.7409,76.768,22400.0
2014-06-10 12:55:00,84.77,84.84,84.77,84.81,27900.0,76.759,76.8224,76.759,76.7952,27900.0
2014-06-10 13:00:00,84.81,84.85,84.81,84.85,40700.0,76.7952,76.8314,76.7952,76.8314,40700.0
2014-06-10 13:05:00,84.84,84.88,84.81,84.86,15100.0,76.8224,76.8586,76.7952,76.8405,15100.0
2014-06-10 13:10:00,84.86,84.89,84.83,84.84,14800.0,76.8405,76.8676,76.8133,76.8224,14800.0
2014-06-10 13:15:00,84.84,84.86,84.77,84.77,30900.0,76.8224,76.8405,76.759,76.759,30900.0
2014-06-10 13:20:00,84.77,84.81,84.73,84.78,26500.0,76.759,76.7952,76.7228,76.768,26500.0
2014-06-10 13:25:00,84.78,84.79,84.74,84.78,24000.0,76.768,76.7771,76.7318,76.768,24000.0
2014-06-10 13:30:00,84.77,84.8,84.77,84.77,26000.0,76.759,76.7861,76.759,76.759,26000.0
2014-06-10 13:35:00,84.78,84.78,84.71,84.71,40100.0,76.768,76.768,76.7047,76.7047,40100.0
2014-06-10 13:40:00,84.72,84.76,84.7,84.7,43500.0,76.7137,76.7499,76.6956,76.6956,43500.0
2014-06-10 13:45:00,84.71,84.78,84.7,84.77,35900.0,76.7047,76.768,76.6956,76.759,35900.0
2014-06-10 13:50:00,84.78,84.83,84.76,84.83,39700.0,76.768,76.8133,76.7499,76.8133,39700.0
2014-06-10 13:55:00,84.83,84.91,84.83,84.9,36100.0,76.8133,76.8858,76.8133,76.8767,36100.0
2014-06-10 14:00:00,84.9,84.91,84.86,84.88,24600.0,76.8767,76.8858,76.8405,76.8586,24600.0
2014-06-10 14:05:00,84.88,84.89,84.83,84.85,32100.0,76.8586,76.8676,76.8133,76.8314,32100.0
2014-06-10 14:10:00,84.85,84.85,84.8,84.81,12300.0,76.8314,76.8314,76.7861,76.7952,12300.0
2014-06-10 14:15:00,84.81,84.84,84.8,84.83,32900.0,76.7952,76.8224,76.7861,76.8133,32900.0
2014-06-10 14:20:00,84.84,84.92,84.84,84.89,30100.0,76.8224,76.8948,76.8224,76.8676,30100.0
2014-06-10 14:25:00,84.88,84.88,84.81,84.82,83700.0,76.8586,76.8586,76.7952,76.8043,83700.0
2014-06-10 14:30:00,84.82,84.9,84.81,84.88,79300.0,76.8043,76.8767,76.7952,76.8586,79300.0
2014-06-10 14:35:00,84.88,84.93,84.87,84.92,71700.0,76.8586,76.9039,76.8495,76.8948,71700.0
2014-06-10 14:40:00,84.92,84.92,84.81,84.81,120400.0,76.8948,76.8948,76.7952,76.7952,120400.0
2014-06-10 14:45:00,84.81,84.81,84.75,84.77,52600.0,76.7952,76.7952,76.7409,76.759,52600.0
2014-06-10 14:50:00,84.77,84.77,84.71,84.73,50300.0,76.759,76.759,76.7047,76.7228,50300.0
2014-06-10 14:55:00,84.73,84.74,84.71,84.71,84200.0,76.7228,76.7318,76.7047,76.7047,84200.0
2014-06-10 15:00:00,84.72,84.8,84.71,84.8,80600.0,76.7137,76.7861,76.7047,76.7861,80600.0
2014-06-10 15:05:00,84.8,84.84,84.77,84.78,48100.0,76.7861,76.8224,76.759,76.768,48100.0
2014-06-10 15:10:00,84.78,84.8,84.76,84.76,24700.0,76.768,76.7861,76.7499,76.7499,24700.0
2014-06-10 15:15:00,84.76,84.8,84.75,84.8,33800.0,76.7499,76.7861,76.7409,76.7861,33800.0
2014-06-10 15:20:00,84.79,84.85,84.79,84.83,49500.0,76.7771,76.8314,76.7771,76.8133,49500.0
2014-06-10 15:25:00,84.82,84.86,84.78,84.82,45000.0,76.8043,76.8405,76.768,76.8043,45000.0
2014-06-10 15:30:00,84.83,84.85,84.81,84.82,37400.0,76.8133,76.8314,76.7952,76.8043,37400.0
2014-06-10 15:35:00,84.83,84.84,84.78,84.81,53500.0,76.8133,76.8224,76.768,76.7952,53500.0
2014-06-10 15:40:00,84.81,84.82,84.74,84.75,92900.0,76.7952,76.8043,76.7318,76.7409,92900.0
2014-06-10 15:45:00,84.74,84.75,84.71,84.73,125800.0,76.7318,76.7409,76.7047,76.7228,125800.0
2014-06-10 15:50:00,84.74,84.79,84.74,84.74,115800.0,76.7318,76.7771,76.7318,76.7318,115800.0
2014-06-10 15:55:00,84.75,84.76,84.71,84.76,232300.0,76.7409,76.7499,76.7047,76.7499,232300.0
2014-06-11 09:30:00,84.6,84.81,84.5,84.61,112800.0,76.605,76.7952,76.5145,76.6141,112800.0
2014-06-11 09:35:00,84.61,84.77,84.56,84.69,48400.0,76.6141,76.759,76.5688,76.6865,48400.0
2014-06-11 09:40:00,84.72,84.79,84.67,84.77,38200.0,76.7137,76.7771,76.6684,76.759,38200.0
2014-06-11 09:45:00,84.75,84.78,84.62,84.65,35300.0,76.7409,76.768,76.6232,76.6503,35300.0
2014-06-11 09:50:00,84.66,84.66,84.38,84.4,53000.0,76.6594,76.6594,76.4058,76.4239,53000.0
2014-06-11 09:55:00,84.39,84.47,84.27,84.47,51100.0,76.4149,76.4873,76.3062,76.4873,51100.0
2014-06-11 10:00:00,84.48,84.48,84.31,84.41,45000.0,76.4964,76.4964,76.3425,76.433,45000.0
2014-06-11 10:05:00,84.42,84.54,84.4,84.46,33500.0,76.4421,76.5507,76.4239,76.4783,33500.0
2014-06-11 10:10:00,84.46,84.47,84.34,84.42,39000.0,76.4783,76.4873,76.3696,76.4421,39000.0
2014-06-11 10:15:00,84.43,84.44,84.36,84.39,52200.0,76.4511,76.4602,76.3877,76.4149,52200.0
2014-06-11 10:20:00,84.39,84.44,84.38,84.38,25900.0,76.4149,76.4602,76.4058,76.4058,25900.0
2014-06-11 10:25:00,84.39,84.44,84.3,84.42,89800.0,76.4149,76.4602,76.3334,76.4421,89800.0
2014-06-11 10:30:00,84.42,84.42,84.37,84.4,79900.0,76.4421,76.4421,76.3968,76.4239,79900.0
2014-06-11 10:35:00,84.4,84.45,84.37,84.44,56400.0,76.4239,76.4692,76.3968,76.4602,56400.0
2014-06-11 10:40:00,84.43,84.51,84.41,84.49,36600.0,76.4511,76.5236,76.433,76.5054,36600.0
2014-06-11 10:45:00,84.49,84.49,84.42,84.46,35700.0,76.5054,76.5054,76.4421,76.4783,35700.0
2014-06-11 10:50:00,84.46,84.46,84.39,84.44,43100.0,76.4783,76.4783,76.4149,76.4602,43100.0
2014-06-11 10:55:00,84.43,84.49,84.39,84.4,37400.0,76.4511,76.5054,76.4149,76.4239,37400.0
2014-06-11 11:00:00,84.41,84.54,84.4,84.54,34100.0,76.433,76.5507,76.4239,76.5507,34100.0
2014-06-11 11:05:00,84.54,84.57,84.53,84.54,31400.0,76.5507,76.5779,76.5417,76.5507,31400.0
2014-06-11 11:10:00,84.54,84.57,84.5,84.5,47100.0,76.5507,76.5779,76.5145,76.5145,47100.0
2014-06-11 11:15:00,84.49,84.51,84.42,84.44,29800.0,76.5054,76.5236,76.4421,76.4602,29800.0
2014-06-11 11:20:00,84.44,84.45,84.39,84.41,25700.0,76.4602,76.4692,76.4149,76.433,25700.0
2014-06-11 11:25:00,84.41,84.45,84.39,84.43,20600.0,76.433,76.4692,76.4149,76.4511,20600.0
2014-06-11 11:30:00,84.43,84.46,84.42,84.45,15100.0,76.4511,76.4783,76.4421,76.4692,15100.0
2014-06-11 11:35:00,84.45,84.48,84.42,84.48,24100.0,76.4692,76.4964,76.4421,76.4964,24100.0
2014-06-11 11:40:00,84.47,84.5,84.46,84.48,34400.0,76.4873,76.5145,76.4783,76.4964,34400.0
2014-06-11 11:45:00,84.49,84.54,84.47,84.52,33800.0,76.5054,76.5507,76.4873,76.5326,33800.0
2014-06-11 11:50:00,84.51,84.61,84.5,84.61,20400.0,76.5236,76.6141,76.5145,76.6141,20400.0
2014-06-11 11:55:00,84.6,84.66,84.6,84.62,29300.0,76.605,76.6594,76.605,76.6232,29300.0
2014-06-11 12:00:00,84.62,84.64,84.58,84.64,25100.0,76.6232,76.6413,76.5869,76.6413,25100.0
2014-06-11 12:05:00,84.63,84.66,84.61,84.62,16400.0,76.6322,76.6594,76.6141,76.6232,16400.0
2014-06-11 12:10:00,84.62,84.66,84.62,84.63,15900.0,76.6232,76.6594,76.6232,76.6322,15900.0
2014-06-11 12:15:00,84.63,84.64,84.56,84.59,34300.0,76.6322,76.6413,76.5688,76.596,34300.0
2014-06-11 12:20:00,84.59,84.59,84.52,84.54,32600.0,76.596,76.596,76.5326,76.5507,32600.0
2014-06-11 12:25:00,84.53,84.58,84.52,84.57,28200.0,76.5417,76.5869,76.5326,76.5779,28200.0
2014-06-11 12:30:00,84.58,84.64,84.56,84.64,22500.0,76.5869,76.6413,76.5688,76.6413,22500.0
2014-06-11 12:35:00,84.63,84.68,84.63,84.67,24400.0,76.6322,76.6775,76.6322,76.6684,24400.0
2014-06-11 12:40:00,84.67,84.7,84.63,84.64,25000.0,76.6684,76.6956,76.6322,76.6413,25000.0
2014-06-11 12:45:00,84.63,84.67,84.63,84.67,9800.0,76.6322,76.6684,76.6322,76.6684,9800.0
2014-06-11 12:50:00,84.66,84.67,84.65,84.66,8700.0,76.6594,76.6684,76.6503,76.6594,8700.0
2014-06-11 12:55:00,84.65,84.68,84.65,84.65,18800.0,76.6503,76.6775,76.6503,76.6503,18800.0
2014-06-11 13:00:00,84.65,84.66,84.55,84.59,21100.0,76.6503,76.6594,76.5598,76.596,21100.0
2014-06-11 13:05:00,84.6,84.6,84.53,84.55,26400.0,76.605,76.605,76.5417,76.5598,26400.0
2014-06-11 13:10:00,84.55,84.56,84.47,84.52,36100.0,76.5598,76.5688,76.4873,76.5326,36100.0
2014-06-11 13:15:00,84.5,84.54,84.5,84.53,28600.0,76.5145,76.5507,76.5145,76.5417,28600.0
2014-06-11 13:20:00,84.53,84.55,84.52,84.53,36100.0,76.5417,76.5598,76.5326,76.5417,36100.0
2014-06-11 13:25:00,84.54,84.56,84.52,84.53,63300.0,76.5507,76.5688,76.5326,76.5417,63300.0
2014-06-11 13:30:00,84.54,84.55,84.52,84.54,38300.0,76.5507,76.5598,76.5326,76.5507,38300.0
2014-06-11 13:35:00,84.54,84.54,84.47,84.5,43800.0,76.5507,76.5507,76.4873,76.5145,43800.0
2014-06-11 13:40:00,84.5,84.52,84.49,84.5,36500.0,76.5145,76.5326,76.5054,76.5145,36500.0
2014-06-11 13:45:00,84.5,84.51,84.48,84.48,53400.0,76.5145,76.5236,76.4964,76.4964,53400.0
2014-06-11 13:50:00,84.48,84.48,84.43,84.43,33800.0,76.4964,76.4964,76.4511,76.4511,33800.0
2014-06-11 13:55:00,84.43,84.43,84.35,84.35,44600.0,76.4511,76.4511,76.3787,76.3787,44600.0
2014-06-11 14:00:00,84.36,84.36,84.31,84.32,42000.0,76.3877,76.3877,76.3425,76.3515,42000.0
2014-06-11 14:05:00,84.31,84.31,84.22,84.23,69100.0,76.3425,76.3425,76.261,76.27,69100.0
2014-06-11 14:10:00,84.23,84.28,84.22,84.22,66600.0,76.27,76.3153,76.261,76.261,66600.0
2014-06-11 14:15:00,84.22,84.27,84.22,84.24,52700.0,76.261,76.3062,76.261,76.2791,52700.0
2014-06-11 14:20:00,84.25,84.25,84.17,84.19,53200.0,76.2881,76.2881,76.2157,76.2338,53200.0
2014-06-11 14:25:00,84.18,84.33,84.18,84.29,51900.0,76.2247,76.3606,76.2247,76.3243,51900.0
2014-06-11 14:30:00,84.3,84.33,84.26,84.29,32200.0,76.3334,76.3606,76.2972,76.3243,32200.0
2014-06-11 14:35:00,84.3,84.3,84.27,84.27,18000.0,76.3334,76.3334,76.3062,76.3062,18000.0
2014-06-11 14:40:00,84.28,84.28,84.25,84.28,19900.0,76.3153,76.3153,76.2881,76.3153,19900.0
2014-06-11 14:45:00,84.27,84.35,84.27,84.33,30700.0,76.3062,76.3787,76.3062,76.3606,30700.0
2014-06-11 14:50:00,84.32,84.33,84.29,84.32,26900.0,76.3515,76.3606,76.3243,76.3515,26900.0
2014-06-11 14:55:00,84.32,84.33,84.27,84.28,23100.0,76.3515,76.3606,76.3062,76.3153,23100.0
2014-06-11 15:00:00,84.29,84.33,84.29,84.31,31400.0,76.3243,76.3606,76.3243,76.3425,31400.0
2014-06-11 15:05:00,84.31,84.34,84.29,84.33,19000.0,76.3425,76.3696,76.3243,76.3606,19000.0
2014-06-11 15:10:00,84.33,84.35,84.28,84.28,47200.0,76.3606,76.3787,76.3153,76.3153,47200.0
2014-06-11 15:15:00,84.28,84.3,84.27,84.28,47600.0,76.3153,76.3334,76.3062,76.3153,47600.0
2014-06-11 15:20:00,84.28,84.31,84.27,84.28,54400.0,76.3153,76.3425,76.3062,76.3153,54400.0
2014-06-11 15:25:00,84.28,84.36,84.27,84.36,57100.0,76.3153,76.3877,76.3062,76.3877,57100.0
2014-06-11 15:30:00,84.36,84.43,84.36,84.43,70000.0,76.3877,76.4511,76.3877,76.4511,70000.0
2014-06-11 15:35:00,84.43,84.46,84.4,84.46,60600.0,76.4511,76.4783,76.4239,76.4783,60600.0
2014-06-11 15:40:00,84.46,84.49,84.45,84.45,63900.0,76.4783,76.5054,76.4692,76.4692,63900.0
2014-06-11 15:45:00,84.46,84.47,84.41,84.43,94900.0,76.4783,76.4873,76.433,76.4511,94900.0
2014-06-11 15:50:00,84.43,84.44,84.33,84.35,139000.0,76.4511,76.4602,76.3606,76.3787,139000.0
2014-06-11 15:55:00,84.34,84.35,84.22,84.32,355700.0,76.3696,76.3787,76.261,76.3515,355700.0
2014-06-12 09:30:00,84.03,84.2,83.84,83.9,181400.0,76.0889,76.2428,75.9169,75.9712,181400.0
2014-06-12 09:35:00,83.89,83.89,83.54,83.6,92000.0,75.9621,75.9621,75.6452,75.6995,92000.0
2014-06-12 09:40:00,83.58,83.6,83.34,83.44,105700.0,75.6814,75.6995,75.4641,75.5547,105700.0
2014-06-12 09:45:00,83.44,83.49,83.38,83.42,100800.0,75.5547,75.5999,75.5003,75.5366,100800.0
2014-06-12 09:50:00,83.41,83.54,83.36,83.51,112000.0,75.5275,75.6452,75.4822,75.6181,112000.0
2014-06-12 09:55:00,83.51,83.55,83.29,83.3,85300.0,75.6181,75.6543,75.4188,75.4279,85300.0
2014-06-12 10:00:00,83.29,83.52,83.26,83.51,76400.0,75.4188,75.6271,75.3917,75.6181,76400.0
2014-06-12 10:05:00,83.52,83.54,83.48,83.53,112600.0,75.6271,75.6452,75.5909,75.6362,112600.0
2014-06-12 10:10:00,83.53,83.53,83.42,83.42,102000.0,75.6362,75.6362,75.5366,75.5366,102000.0
2014-06-12 10:15:00,83.43,83.52,83.37,83.48,56800.0,75.5456,75.6271,75.4913,75.5909,56800.0
2014-06-12 10:20:00,83.48,83.5,83.39,83.48,63600.0,75.5909,75.609,75.5094,75.5909,63600.0
2014-06-12 10:25:00,83.49,83.49,83.31,83.36,63100.0,75.5999,75.5999,75.437,75.4822,63100.0
2014-06-12 10:30:00,83.35,83.42,83.35,83.37,71200.0,75.4732,75.5366,75.4732,75.4913,71200.0
2014-06-12 10:35:00,83.38,83.43,83.3,83.31,53300.0,75.5003,75.5456,75.4279,75.437,53300.0
2014-06-12 10:40:00,83.31,83.31,83.21,83.22,77300.0,75.437,75.437,75.3464,75.3555,77300.0
2014-06-12 10:45:00,83.22,83.32,83.19,83.31,64100.0,75.3555,75.446,75.3283,75.437,64100.0
2014-06-12 10:50:00,83.31,83.4,83.31,83.4,51100.0,75.437,75.5184,75.437,75.5184,51100.0
2014-06-12 10:55:00,83.4,83.4,83.37,83.37,46900.0,75.5184,75.5184,75.4913,75.4913,46900.0
2014-06-12 11:00:00,83.38,83.48,83.31,83.48,50100.0,75.5003,75.5909,75.437,75.5909,50100.0
2014-06-12 11:05:00,83.48,83.5,83.46,83.48,74000.0,75.5909,75.609,75.5728,75.5909,74000.0
2014-06-12 11:10:00,83.48,83.51,83.48,83.49,97700.0,75.5909,75.6181,75.5909,75.5999,97700.0
2014-06-12 11:15:00,83.49,83.5,83.4,83.4,115300.0,75.5999,75.609,75.5184,75.5184,115300.0
2014-06-12 11:20:00,83.4,83.44,83.37,83.4,92900.0,75.5184,75.5547,75.4913,75.5184,92900.0
2014-06-12 11:25:00,83.39,83.41,83.38,83.4,56800.0,75.5094,75.5275,75.5003,75.5184,56800.0
2014-06-12 11:30:00,83.4,83.41,83.38,83.39,85200.0,75.5184,75.5275,75.5003,75.5094,85200.0
2014-06-12 11:35:00,83.4,83.48,83.39,83.44,58800.0,75.5184,75.5909,75.5094,75.5547,58800.0
2014-06-12 11:40:00,83.45,83.46,83.39,83.4,51000.0,75.5637,75.5728,75.5094,75.5184,51000.0
2014-06-12 11:45:00,83.39,83.41,83.31,83.33,61800.0,75.5094,75.5275,75.437,75.4551,61800.0
2014-06-12 11:50:00,83.34,83.37,83.29,83.3,83700.0,75.4641,75.4913,75.4188,75.4279,83700.0
2014-06-12 11:55:00,83.29,83.38,83.29,83.3,86300.0,75.4188,75.5003,75.4188,75.4279,86300.0
2014-06-12 12:00:00,83.3,83.35,83.28,83.31,46000.0,75.4279,75.4732,75.4098,75.437,46000.0
2014-06-12 12:05:00,83.31,83.41,83.31,83.39,44900.0,75.437,75.5275,75.437,75.5094,44900.0
2014-06-12 12:10:00,83.4,83.42,83.38,83.42,19400.0,75.5184,75.5366,75.5003,75.5366,19400.0
2014-06-12 12:15:00,83.43,83.46,83.42,83.46,27000.0,75.5456,75.5728,75.5366,75.5728,27000.0
2014-06-12 12:20:00,83.45,83.49,83.45,83.46,42100.0,75.5637,75.5999,75.5637,75.5728,42100.0
2014-06-12 12:25:00,83.45,83.5,83.45,83.45,41700.0,75.5637,75.609,75.5637,75.5637,41700.0
2014-06-12 12:30:00,83.46,83.47,83.41,83.44,26000.0,75.5728,75.5818,75.5275,75.5547,26000.0
2014-06-12 12:35:00,83.44,83.45,83.41,83.42,25200.0,75.5547,75.5637,75.5275,75.5366,25200.0
2014-06-12 12:40:00,83.41,83.43,83.31,83.31,34700.0,75.5275,75.5456,75.437,75.437,34700.0
2014-06-12 12:45:00,83.31,83.31,83.24,83.26,58300.0,75.437,75.437,75.3736,75.3917,58300.0
2014-06-12 12:50:00,83.26,83.27,83.1,83.16,91300.0,75.3917,75.4007,75.2468,75.3011,91300.0
2014-06-12 12:55:00,83.17,83.27,83.15,83.23,37300.0,75.3102,75.4007,75.2921,75.3645,37300.0
2014-06-12 13:00:00,83.23,83.27,83.19,83.25,45700.0,75.3645,75.4007,75.3283,75.3826,45700.0
2014-06-12 13:05:00,83.24,83.27,83.19,83.23,53200.0,75.3736,75.4007,75.3283,75.3645,53200.0
2014-06-12 13:10:00,83.22,83.27,83.19,83.2,39800.0,75.3555,75.4007,75.3283,75.3374,39800.0
2014-06-12 13:15:00,83.22,83.26,83.16,83.17,33200.0,75.3555,75.3917,75.3011,75.3102,33200.0
2014-06-12 13:20:00,83.16,83.21,83.14,83.14,45600.0,75.3011,75.3464,75.283,75.283,45600.0
2014-06-12 13:25:00,83.15,83.17,83.06,83.08,64000.0,75.2921,75.3102,75.2106,75.2287,64000.0
2014-06-12 13:30:00,83.08,83.08,82.95,83.06,80400.0,75.2287,75.2287,75.111,75.2106,80400.0
2014-06-12 13:35:00,83.06,83.08,82.96,82.96,31600.0,75.2106,75.2287,75.12,75.12,31600.0
2014-06-12 13:40:00,82.96,83.03,82.95,83.0,38600.0,75.12,75.1834,75.111,75.1563,38600.0
2014-06-12 13:45:00,83.0,83.0,82.83,82.88,80500.0,75.1563,75.1563,75.0023,75.0476,80500.0
2014-06-12 13:50:00,82.88,82.92,82.79,82.8,74100.0,75.0476,75.0838,74.9661,74.9752,74100.0
2014-06-12 13:55:00,82.8,82.8,82.64,82.7,150300.0,74.9752,74.9752,74.8303,74.8846,150300.0
2014-06-12 14:00:00,82.69,82.75,82.69,82.72,98800.0,74.8755,74.9299,74.8755,74.9027,98800.0
2014-06-12 14:05:00,82.72,82.72,82.6,82.62,105700.0,74.9027,74.9027,74.7941,74.8122,105700.0
2014-06-12 14:10:00,82.62,82.76,82.61,82.71,66300.0,74.8122,74.9389,74.8031,74.8937,66300.0
2014-06-12 14:15:00,82.72,82.84,82.72,82.83,53800.0,74.9027,75.0114,74.9027,75.0023,53800.0
2014-06-12 14:20:00,82.83,82.84,82.78,82.8,71700.0,75.0023,75.0114,74.957,74.9752,71700.0
2014-06-12 14:25:00,82.81,82.86,82.8,82.86,33200.0,74.9842,75.0295,74.9752,75.0295,33200.0
2014-06-12 14:30:00,82.86,82.86,82.76,82.79,36200.0,75.0295,75.0295,74.9389,74.9661,36200.0
2014-06-12 14:35:00,82.79,82.82,82.76,82.81,41000.0,74.9661,74.9933,74.9389,74.9842,41000.0
2014-06-12 14:40:00,82.81,82.95,82.81,82.94,67100.0,74.9842,75.111,74.9842,75.1019,67100.0
2014-06-12 14:45:00,82.94,82.97,82.92,82.95,36700.0,75.1019,75.1291,75.0838,75.111,36700.0
2014-06-12 14:50:00,82.94,82.94,82.84,82.88,72000.0,75.1019,75.1019,75.0114,75.0476,72000.0
2014-06-12 14:55:00,82.89,82.9,82.79,82.81,64200.0,75.0566,75.0657,74.9661,74.9842,64200.0
2014-06-12 15:00:00,82.8,82.83,82.7,82.76,155600.0,74.9752,75.0023,74.8846,74.9389,155600.0
2014-06-12 15:05:00,82.76,82.77,82.69,82.76,102400.0,74.9389,74.948,74.8755,74.9389,102400.0
2014-06-12 15:10:00,82.75,82.78,82.66,82.77,106400.0,74.9299,74.957,74.8484,74.948,106400.0
2014-06-12 15:15:00,82.77,82.87,82.75,82.87,50000.0,74.948,75.0385,74.9299,75.0385,50000.0
2014-06-12 15:20:00,82.86,82.94,82.84,82.93,104300.0,75.0295,75.1019,75.0114,75.0929,104300.0
2014-06-12 15:25:00,82.93,82.93,82.81,82.84,144700.0,75.0929,75.0929,74.9842,75.0114,144700.0
2014-06-12 15:30:00,82.85,82.89,82.81,82.87,85400.0,75.0204,75.0566,74.9842,75.0385,85400.0
2014-06-12 15:35:00,82.88,82.89,82.73,82.73,112800.0,75.0476,75.0566,74.9118,74.9118,112800.0
2014-06-12 15:40:00,82.73,82.91,82.71,82.91,161400.0,74.9118,75.0748,74.8937,75.0748,161400.0
2014-06-12 15:45:00,82.91,82.97,82.88,82.91,186900.0,75.0748,75.1291,75.0476,75.0748,186900.0
2014-06-12 15:50:00,82.91,83.0,82.89,82.96,173000.0,75.0748,75.1563,75.0566,75.12,173000.0
2014-06-12 15:55:00,82.96,82.97,82.79,82.8,474500.0,75.12,75.1291,74.9661,74.9752,474500.0
2014-06-13 09:30:00,82.75,82.81,82.61,82.61,118800.0,74.9299,74.9842,74.8031,74.8031,118800.0
2014-06-13 09:35:00,82.61,82.62,82.12,82.15,213700.0,74.8031,74.8122,74.3594,74.3866,213700.0
2014-06-13 09:40:00,82.15,82.3,82.04,82.29,115000.0,74.3866,74.5224,74.287,74.5133,115000.0
2014-06-13 09:45:00,82.31,82.31,81.8,82.07,207900.0,74.5315,74.5315,74.0697,74.3141,207900.0
2014-06-13 09:50:00,82.07,82.36,82.07,82.19,120900.0,74.3141,74.5767,74.3141,74.4228,120900.0
2014-06-13 09:55:00,82.18,82.26,82.01,82.13,66700.0,74.4137,74.4862,74.2598,74.3685,66700.0
2014-06-13 10:00:00,82.12,82.16,81.97,82.01,94400.0,74.3594,74.3956,74.2236,74.2598,94400.0
2014-06-13 10:05:00,82.0,82.05,81.93,82.04,107000.0,74.2508,74.296,74.1874,74.287,107000.0
2014-06-13 10:10:00,82.05,82.16,82.01,82.11,69700.0,74.296,74.3956,74.2598,74.3504,69700.0
2014-06-13 10:15:00,82.11,82.27,82.08,82.24,41100.0,74.3504,74.4952,74.3232,74.4681,41100.0
2014-06-13 10:20:00,82.24,82.3,82.22,82.25,46900.0,74.4681,74.5224,74.45,74.4771,46900.0
2014-06-13 10:25:00,82.26,82.39,82.25,82.36,38500.0,74.4862,74.6039,74.4771,74.5767,38500.0
2014-06-13 10:30:00,82.37,82.54,82.32,82.5,68900.0,74.5858,74.7397,74.5405,74.7035,68900.0
2014-06-13 10:35:00,82.51,82.55,82.48,82.5,67400.0,74.7126,74.7488,74.6854,74.7035,67400.0
2014-06-13 10:40:00,82.51,82.54,82.46,82.54,36700.0,74.7126,74.7397,74.6673,74.7397,36700.0
2014-06-13 10:45:00,82.54,82.54,82.45,82.48,41200.0,74.7397,74.7397,74.6582,74.6854,41200.0
2014-06-13 10:50:00,82.48,82.51,82.45,82.51,40400.0,74.6854,74.7126,74.6582,74.7126,40400.0
2014-06-13 10:55:00,82.5,82.59,82.5,82.58,38200.0,74.7035,74.785,74.7035,74.7759,38200.0
2014-06-13 11:00:00,82.59,82.66,82.56,82.66,31300.0,74.785,74.8484,74.7578,74.8484,31300.0
2014-06-13 11:05:00,82.66,82.72,82.65,82.7,31100.0,74.8484,74.9027,74.8393,74.8846,31100.0
2014-06-13 11:10:00,82.7,82.73,82.62,82.63,40600.0,74.8846,74.9118,74.8122,74.8212,40600.0
2014-06-13 11:15:00,82.62,82.65,82.59,82.61,22700.0,74.8122,74.8393,74.785,74.8031,22700.0
2014-06-13 11:20:00,82.6,82.63,82.56,82.57,24000.0,74.7941,74.8212,74.7578,74.7669,24000.0
2014-06-13 11:25:00,82.57,82.6,82.52,82.59,29400.0,74.7669,74.7941,74.7216,74.785,29400.0
2014-06-13 11:30:00,82.6,82.6,82.47,82.5,31700.0,74.7941,74.7941,74.6763,74.7035,31700.0
2014-06-13 11:35:00,82.5,82.62,82.5,82.6,26400.0,74.7035,74.8122,74.7035,74.7941,26400.0
2014-06-13 11:40:00,82.6,82.61,82.53,82.56,30800.0,74.7941,74.8031,74.7307,74.7578,30800.0
2014-06-13 11:45:00,82.56,82.58,82.49,82.53,27400.0,74.7578,74.7759,74.6944,74.7307,27400.0
2014-06-13 11:50:00,82.54,82.61,82.54,82.6,29800.0,74.7397,74.8031,74.7397,74.7941,29800.0
2014-06-13 11:55:00,82.59,82.69,82.59,82.67,27100.0,74.785,74.8755,74.785,74.8574,27100.0
2014-06-13 12:00:00,82.67,82.74,82.67,82.74,21000.0,74.8574,74.9208,74.8574,74.9208,21000.0
2014-06-13 12:05:00,82.74,82.81,82.74,82.78,32000.0,74.9208,74.9842,74.9208,74.957,32000.0
2014-06-13 12:10:00,82.79,82.8,82.74,82.76,18200.0,74.9661,74.9752,74.9208,74.9389,18200.0
2014-06-13 12:15:00,82.76,82.84,82.74,82.84,23800.0,74.9389,75.0114,74.9208,75.0114,23800.0
2014-06-13 12:20:00,82.84,82.95,82.83,82.91,40500.0,75.0114,75.111,75.0023,75.0748,40500.0
2014-06-13 12:25:00,82.93,82.95,82.82,82.82,51700.0,75.0929,75.111,74.9933,74.9933,51700.0
2014-06-13 12:30:00,82.81,82.84,82.77,82.81,28700.0,74.9842,75.0114,74.948,74.9842,28700.0
2014-06-13 12:35:00,82.8,82.81,82.73,82.75,20800.0,74.9752,74.9842,74.9118,74.9299,20800.0
2014-06-13 12:40:00,82.73,82.76,82.7,82.71,25100.0,74.9118,74.9389,74.8846,74.8937,25100.0
2014-06-13 12:45:00,82.71,82.75,82.7,82.7,16800.0,74.8937,74.9299,74.8846,74.8846,16800.0
2014-06-13 12:50:00,82.71,82.72,82.68,82.7,24700.0,74.8937,74.9027,74.8665,74.8846,24700.0
2014-06-13 12:55:00,82.7,82.71,82.65,82.66,21800.0,74.8846,74.8937,74.8393,74.8484,21800.0
2014-06-13 13:00:00,82.65,82.79,82.65,82.75,42500.0,74.8393,74.9661,74.8393,74.9299,42500.0
2014-06-13 13:05:00,82.75,82.76,82.72,82.72,28300.0,74.9299,74.9389,74.9027,74.9027,28300.0
2014-06-13 13:10:00,82.71,82.71,82.64,82.67,23900.0,74.8937,74.8937,74.8303,74.8574,23900.0
2014-06-13 13:15:00,82.68,82.7,82.64,82.7,28900.0,74.8665,74.8846,74.8303,74.8846,28900.0
2014-06-13 13:20:00,82.71,82.73,82.64,82.64,35600.0,74.8937,74.9118,74.8303,74.8303,35600.0
2014-06-13 13:25:00,82.65,82.71,82.62,82.71,24700.0,74.8393,74.8937,74.8122,74.8937,24700.0
2014-06-13 13:30:00,82.7,82.71,82.59,82.61,57400.0,74.8846,74.8937,74.785,74.8031,57400.0
2014-06-13 13:35:00,82.61,82.66,82.59,82.63,20500.0,74.8031,74.8484,74.785,74.8212,20500.0
2014-06-13 13:40:00,82.64,82.68,82.61,82.68,28400.0,74.8303,74.8665,74.8031,74.8665,28400.0
2014-06-13 13:45:00,82.67,82.72,82.66,82.72,22200.0,74.8574,74.9027,74.8484,74.9027,22200.0
2014-06-13 13:50:00,82.72,82.84,82.72,82.82,34200.0,74.9027,75.0114,74.9027,74.9933,34200.0
2014-06-13 13:55:00,82.82,82.83,82.78,82.81,24000.0,74.9933,75.0023,74.957,74.9842,24000.0
2014-06-13 14:00:00,82.8,82.85,82.8,82.83,16900.0,74.9752,75.0204,74.9752,75.0023,16900.0
2014-06-13 14:05:00,82.84,82.85,82.8,82.85,39700.0,75.0114,75.0204,74.9752,75.0204,39700.0
2014-06-13 14:10:00,82.86,82.88,82.84,82.86,14100.0,75.0295,75.0476,75.0114,75.0295,14100.0
2014-06-13 14:15:00,82.87,82.93,82.85,82.92,36300.0,75.0385,75.0929,75.0204,75.0838,36300.0
2014-06-13 14:20:00,82.91,82.91,82.84,82.85,24900.0,75.0748,75.0748,75.0114,75.0204,24900.0
2014-06-13 14:25:00,82.85,82.88,82.84,82.85,22600.0,75.0204,75.0476,75.0114,75.0204,22600.0
2014-06-13 14:30:00,82.86,82.89,82.84,82.84,26200.0,75.0295,75.0566,75.0114,75.0114,26200.0
2014-06-13 14:35:00,82.84,82.84,82.8,82.81,30100.0,75.0114,75.0114,74.9752,74.9842,30100.0
2014-06-13 14:40:00,82.81,82.82,82.79,82.81,32500.0,74.9842,74.9933,74.9661,74.9842,32500.0
2014-06-13 14:45:00,82.81,82.83,82.77,82.8,60500.0,74.9842,75.0023,74.948,74.9752,60500.0
2014-06-13 14:50:00,82.8,82.81,82.78,82.79,20200.0,74.9752,74.9842,74.957,74.9661,20200.0
2014-06-13 14:55:00,82.8,82.81,82.76,82.8,32800.0,74.9752,74.9842,74.9389,74.9752,32800.0
2014-06-13 15:00:00,82.81,82.88,82.81,82.84,35100.0,74.9842,75.0476,74.9842,75.0114,35100.0
2014-06-13 15:05:00,82.85,82.98,82.84,82.98,30100.0,75.0204,75.1381,75.0114,75.1381,30100.0
2014-06-13 15:10:00,82.98,82.98,82.89,82.9,30900.0,75.1381,75.1381,75.0566,75.0657,30900.0
2014-06-13 15:15:00,82.9,82.92,82.82,82.85,31500.0,75.0657,75.0838,74.9933,75.0204,31500.0
2014-06-13 15:20:00,82.84,82.85,82.73,82.74,34100.0,75.0114,75.0204,74.9118,74.9208,34100.0
2014-06-13 15:25:00,82.73,82.75,82.67,82.68,37900.0,74.9118,74.9299,74.8574,74.8665,37900.0
2014-06-13 15:30:00,82.67,82.68,82.59,82.61,33700.0,74.8574,74.8665,74.785,74.8031,33700.0
2014-06-13 15:35:00,82.61,82.71,82.61,82.68,54300.0,74.8031,74.8937,74.8031,74.8665,54300.0
2014-06-13 15:40:00,82.68,82.71,82.59,82.59,59100.0,74.8665,74.8937,74.785,74.785,59100.0
2014-06-13 15:45:00,82.58,82.65,82.54,82.63,65700.0,74.7759,74.8393,74.7397,74.8212,65700.0
2014-06-13 15:50:00,82.63,82.73,82.63,82.68,83100.0,74.8212,74.9118,74.8212,74.8665,83100.0
2014-06-13 15:55:00,82.68,82.79,82.67,82.78,261700.0,74.8665,74.9661,74.8574,74.957,261700.0
2014-06-16 09:30:00,82.64,82.75,82.56,82.63,204200.0,74.8303,74.9299,74.7578,74.8212,204200.0
2014-06-16 09:35:00,82.63,82.92,82.6,82.88,96900.0,74.8212,75.0838,74.7941,75.0476,96900.0
2014-06-16 09:40:00,82.92,82.95,82.84,82.93,50700.0,75.0838,75.111,75.0114,75.0929,50700.0
2014-06-16 09:45:00,82.95,83.06,82.95,83.01,103000.0,75.111,75.2106,75.111,75.1653,103000.0
2014-06-16 09:50:00,83.01,83.01,82.87,82.89,35700.0,75.1653,75.1653,75.0385,75.0566,35700.0
2014-06-16 09:55:00,82.9,82.95,82.78,82.95,55500.0,75.0657,75.111,74.957,75.111,55500.0
2014-06-16 10:00:00,82.96,82.97,82.92,82.96,84700.0,75.12,75.1291,75.0838,75.12,84700.0
2014-06-16 10:05:00,82.96,82.99,82.87,82.89,48500.0,75.12,75.1472,75.0385,75.0566,48500.0
2014-06-16 10:10:00,82.89,83.0,82.89,82.96,60800.0,75.0566,75.1563,75.0566,75.12,60800.0
2014-06-16 10:15:00,82.96,83.08,82.96,82.99,39700.0,75.12,75.2287,75.12,75.1472,39700.0
2014-06-16 10:20:00,83.0,83.01,82.95,83.0,68300.0,75.1563,75.1653,75.111,75.1563,68300.0
2014-06-16 10:25:00,83.0,83.04,82.98,83.0,39000.0,75.1563,75.1925,75.1381,75.1563,39000.0
2014-06-16 10:30:00,83.0,83.03,82.97,83.03,85400.0,75.1563,75.1834,75.1291,75.1834,85400.0
2014-06-16 10:35:00,83.02,83.03,82.97,82.98,41200.0,75.1744,75.1834,75.1291,75.1381,41200.0
2014-06-16 10:40:00,82.97,83.03,82.97,83.03,42400.0,75.1291,75.1834,75.1291,75.1834,42400.0
2014-06-16 10:45:00,83.02,83.03,83.01,83.02,29400.0,75.1744,75.1834,75.1653,75.1744,29400.0
2014-06-16 10:50:00,83.02,83.03,83.0,83.03,35500.0,75.1744,75.1834,75.1563,75.1834,35500.0
2014-06-16 10:55:00,83.03,83.03,82.98,83.02,50700.0,75.1834,75.1834,75.1381,75.1744,50700.0
2014-06-16 11:00:00,83.03,83.04,83.0,83.02,58300.0,75.1834,75.1925,75.1563,75.1744,58300.0
2014-06-16 11:05:00,83.01,83.02,82.81,82.82,105500.0,75.1653,75.1744,74.9842,74.9933,105500.0
2014-06-16 11:10:00,82.82,82.85,82.8,82.83,125300.0,74.9933,75.0204,74.9752,75.0023,125300.0
2014-06-16 11:15:00,82.83,82.84,82.77,82.77,33700.0,75.0023,75.0114,74.948,74.948,33700.0
2014-06-16 11:20:00,82.77,82.87,82.71,82.86,48600.0,74.948,75.0385,74.8937,75.0295,48600.0
2014-06-16 11:25:00,82.86,82.93,82.81,82.88,98800.0,75.0295,75.0929,74.9842,75.0476,98800.0
2014-06-16 11:30:00,82.88,82.88,82.7,82.73,89000.0,75.0476,75.0476,74.8846,74.9118,89000.0
2014-06-16 11:35:00,82.73,82.78,82.7,82.7,37400.0,74.9118,74.957,74.8846,74.8846,37400.0
2014-06-16 11:40:00,82.69,82.75,82.67,82.75,36600.0,74.8755,74.9299,74.8574,74.9299,36600.0
2014-06-16 11:45:00,82.74,82.75,82.64,82.64,58700.0,74.9208,74.9299,74.8303,74.8303,58700.0
2014-06-16 11:50:00,82.64,82.67,82.6,82.63,95300.0,74.8303,74.8574,74.7941,74.8212,95300.0
2014-06-16 11:55:00,82.63,82.77,82.63,82.76,66200.0,74.8212,74.948,74.8212,74.9389,66200.0
2014-06-16 12:00:00,82.76,82.8,82.73,82.79,46800.0,74.9389,74.9752,74.9118,74.9661,46800.0
2014-06-16 12:05:00,82.8,82.83,82.75,82.76,66600.0,74.9752,75.0023,74.9299,74.9389,66600.0
2014-06-16 12:10:00,82.77,82.91,82.77,82.9,101800.0,74.948,75.0748,74.948,75.0657,101800.0
2014-06-16 12:15:00,82.9,82.98,82.9,82.92,87800.0,75.0657,75.1381,75.0657,75.0838,87800.0
2014-06-16 12:20:00,82.92,82.97,82.92,82.96,77400.0,75.0838,75.1291,75.0838,75.12,77400.0
2014-06-16 12:25:00,82.97,83.0,82.95,82.97,43500.0,75.1291,75.1563,75.111,75.1291,43500.0
2014-06-16 12:30:00,82.98,82.98,82.9,82.92,29900.0,75.1381,75.1381,75.0657,75.0838,29900.0
2014-06-16 12:35:00,82.91,82.95,82.89,82.92,68900.0,75.0748,75.111,75.0566,75.0838,68900.0
2014-06-16 12:40:00,82.91,82.97,82.9,82.96,44600.0,75.0748,75.1291,75.0657,75.12,44600.0
2014-06-16 12:45:00,82.97,82.98,82.92,82.95,57800.0,75.1291,75.1381,75.0838,75.111,57800.0
2014-06-16 12:50:00,82.95,83.06,82.93,83.02,36200.0,75.111,75.2106,75.0929,75.1744,36200.0
2014-06-16 12:55:00,83.02,83.12,83.02,83.12,53800.0,75.1744,75.2649,75.1744,75.2649,53800.0
2014-06-16 13:00:00,83.12,83.22,83.1,83.17,55900.0,75.2649,75.3555,75.2468,75.3102,55900.0
2014-06-16 13:05:00,83.17,83.26,83.15,83.23,41200.0,75.3102,75.3917,75.2921,75.3645,41200.0
2014-06-16 13:10:00,83.23,83.25,83.21,83.24,50400.0,75.3645,75.3826,75.3464,75.3736,50400.0
2014-06-16 13:15:00,83.24,83.27,83.2,83.23,43900.0,75.3736,75.4007,75.3374,75.3645,43900.0
2014-06-16 13:20:00,83.23,83.29,83.23,83.26,36200.0,75.3645,75.4188,75.3645,75.3917,36200.0
2014-06-16 13:25:00,83.27,83.33,83.26,83.32,53800.0,75.4007,75.4551,75.3917,75.446,53800.0
2014-06-16 13:30:00,83.31,83.33,83.25,83.27,36400.0,75.437,75.4551,75.3826,75.4007,36400.0
2014-06-16 13:35:00,83.27,83.33,83.26,83.27,42900.0,75.4007,75.4551,75.3917,75.4007,42900.0
2014-06-16 13:40:00,83.26,83.31,83.26,83.31,21500.0,75.3917,75.437,75.3917,75.437,21500.0
2014-06-16 13:45:00,83.31,83.35,83.31,83.33,32600.0,75.437,75.4732,75.437,75.4551,32600.0
2014-06-16 13:50:00,83.33,83.34,83.23,83.23,34900.0,75.4551,75.4641,75.3645,75.3645,34900.0
2014-06-16 13:55:00,83.22,83.26,83.2,83.26,27000.0,75.3555,75.3917,75.3374,75.3917,27000.0
2014-06-16 14:00:00,83.25,83.29,83.23,83.29,53100.0,75.3826,75.4188,75.3645,75.4188,53100.0
2014-06-16 14:05:00,83.29,83.33,83.25,83.33,51000.0,75.4188,75.4551,75.3826,75.4551,51000.0
2014-06-16 14:10:00,83.34,83.38,83.29,83.29,48700.0,75.4641,75.5003,75.4188,75.4188,48700.0
2014-06-16 14:15:00,83.29,83.31,83.27,83.3,42100.0,75.4188,75.437,75.4007,75.4279,42100.0
2014-06-16 14:20:00,83.29,83.36,83.27,83.35,42500.0,75.4188,75.4822,75.4007,75.4732,42500.0
2014-06-16 14:25:00,83.35,83.44,83.34,83.44,53400.0,75.4732,75.5547,75.4641,75.5547,53400.0
2014-06-16 14:30:00,83.43,83.44,83.34,83.34,37200.0,75.5456,75.5547,75.4641,75.4641,37200.0
2014-06-16 14:35:00,83.35,83.4,83.34,83.35,42200.0,75.4732,75.5184,75.4641,75.4732,42200.0
2014-06-16 14:40:00,83.35,83.35,83.28,83.31,35000.0,75.4732,75.4732,75.4098,75.437,35000.0
2014-06-16 14:45:00,83.3,83.36,83.3,83.35,28000.0,75.4279,75.4822,75.4279,75.4732,28000.0
2014-06-16 14:50:00,83.35,83.35,83.31,83.34,25000.0,75.4732,75.4732,75.437,75.4641,25000.0
2014-06-16 14:55:00,83.33,83.34,83.25,83.26,36300.0,75.4551,75.4641,75.3826,75.3917,36300.0
2014-06-16 15:00:00,83.25,83.26,83.16,83.19,49500.0,75.3826,75.3917,75.3011,75.3283,49500.0
2014-06-16 15:05:00,83.19,83.22,83.19,83.2,30700.0,75.3283,75.3555,75.3283,75.3374,30700.0
2014-06-16 15:10:00,83.2,83.21,83.12,83.14,48400.0,75.3374,75.3464,75.2649,75.283,48400.0
2014-06-16 15:15:00,83.14,83.18,83.11,83.17,43000.0,75.283,75.3192,75.2559,75.3102,43000.0
2014-06-16 15:20:00,83.17,83.22,83.15,83.17,44000.0,75.3102,75.3555,75.2921,75.3102,44000.0
2014-06-16 15:25:00,83.17,83.2,83.16,83.18,37500.0,75.3102,75.3374,75.3011,75.3192,37500.0
2014-06-16 15:30:00,83.18,83.22,83.16,83.19,42800.0,75.3192,75.3555,75.3011,75.3283,42800.0
2014-06-16 15:35:00,83.19,83.26,83.18,83.25,70800.0,75.3283,75.3917,75.3192,75.3826,70800.0
2014-06-16 15:40:00,83.25,83.28,83.23,83.26,62500.0,75.3826,75.4098,75.3645,75.3917,62500.0
2014-06-16 15:45:00,83.26,83.3,83.21,83.21,75400.0,75.3917,75.4279,75.3464,75.3464,75400.0
2014-06-16 15:50:00,83.22,83.29,83.22,83.28,80700.0,75.3555,75.4188,75.3555,75.4098,80700.0
2014-06-16 15:55:00,83.28,83.3,83.24,83.29,156100.0,75.4098,75.4279,75.3736,75.4188,156100.0
2014-06-17 09:30:00,82.98,83.01,82.61,82.74,157100.0,75.1381,75.1653,74.8031,74.9208,157100.0
2014-06-17 09:35:00,82.73,82.91,82.63,82.81,62600.0,74.9118,75.0748,74.8212,74.9842,62600.0
2014-06-17 09:40:00,82.81,82.99,82.75,82.98,45300.0,74.9842,75.1472,74.9299,75.1381,45300.0
2014-06-17 09:45:00,82.99,83.16,82.96,83.08,66500.0,75.1472,75.3011,75.12,75.2287,66500.0
2014-06-17 09:50:00,83.08,83.12,83.01,83.06,25900.0,75.2287,75.2649,75.1653,75.2106,25900.0
2014-06-17 09:55:00,83.08,83.14,83.0,83.06,31400.0,75.2287,75.283,75.1563,75.2106,31400.0
2014-06-17 10:00:00,83.07,83.2,83.0,83.2,37200.0,75.2196,75.3374,75.1563,75.3374,37200.0
2014-06-17 10:05:00,83.19,83.43,83.19,83.36,53500.0,75.3283,75.5456,75.3283,75.4822,53500.0
2014-06-17 10:10:00,83.35,83.42,83.35,83.38,78000.0,75.4732,75.5366,75.4732,75.5003,78000.0
2014-06-17 10:15:00,83.37,83.46,83.35,83.37,65900.0,75.4913,75.5728,75.4732,75.4913,65900.0
2014-06-17 10:20:00,83.38,83.43,83.27,83.29,67400.0,75.5003,75.5456,75.4007,75.4188,67400.0
2014-06-17 10:25:00,83.29,83.34,83.19,83.2,42200.0,75.4188,75.4641,75.3283,75.3374,42200.0
2014-06-17 10:30:00,83.2,83.21,83.11,83.12,46600.0,75.3374,75.3464,75.2559,75.2649,46600.0
2014-06-17 10:35:00,83.11,83.12,83.06,83.09,35600.0,75.2559,75.2649,75.2106,75.2377,35600.0
2014-06-17 10:40:00,83.08,83.08,83.03,83.06,42200.0,75.2287,75.2287,75.1834,75.2106,42200.0
2014-06-17 10:45:00,83.06,83.06,82.93,82.95,48700.0,75.2106,75.2106,75.0929,75.111,48700.0
2014-06-17 10:50:00,82.95,82.99,82.89,82.95,50700.0,75.111,75.1472,75.0566,75.111,50700.0
2014-06-17 10:55:00,82.94,82.97,82.9,82.92,27500.0,75.1019,75.1291,75.0657,75.0838,27500.0
2014-06-17 11:00:00,82.91,82.94,82.87,82.89,42600.0,75.0748,75.1019,75.0385,75.0566,42600.0
2014-06-17 11:05:00,82.88,82.92,82.81,82.83,45100.0,75.0476,75.0838,74.9842,75.0023,45100.0
2014-06-17 11:10:00,82.84,82.94,82.83,82.87,36500.0,75.0114,75.1019,75.0023,75.0385,36500.0
2014-06-17 11:15:00,82.86,82.99,82.86,82.97,33200.0,75.0295,75.1472,75.0295,75.1291,33200.0
2014-06-17 11:20:00,82.97,83.0,82.94,82.96,32100.0,75.1291,75.1563,75.1019,75.12,32100.0
2014-06-17 11:25:00,82.96,82.98,82.89,82.96,34600.0,75.12,75.1381,75.0566,75.12,34600.0
2014-06-17 11:30:00,82.97,83.01,82.92,83.01,36600.0,75.1291,75.1653,75.0838,75.1653,36600.0
2014-06-17 11:35:00,83.01,83.04,82.97,83.01,49600.0,75.1653,75.1925,75.1291,75.1653,49600.0
2014-06-17 11:40:00,83.0,83.01,82.94,82.97,42600.0,75.1563,75.1653,75.1019,75.1291,42600.0
2014-06-17 11:45:00,82.97,83.06,82.97,83.03,39900.0,75.1291,75.2106,75.1291,75.1834,39900.0
2014-06-17 11:50:00,83.04,83.06,83.02,83.04,26300.0,75.1925,75.2106,75.1744,75.1925,26300.0
2014-06-17 11:55:00,83.05,83.06,83.01,83.04,31400.0,75.2015,75.2106,75.1653,75.1925,31400.0
2014-06-17 12:00:00,83.04,83.07,83.02,83.03,36100.0,75.1925,75.2196,75.1744,75.1834,36100.0
2014-06-17 12:05:00,83.04,83.05,83.02,83.05,27800.0,75.1925,75.2015,75.1744,75.2015,27800.0
2014-06-17 12:10:00,83.05,83.05,83.0,83.02,25100.0,75.2015,75.2015,75.1563,75.1744,25100.0
2014-06-17 12:15:00,83.03,83.07,83.02,83.04,63100.0,75.1834,75.2196,75.1744,75.1925,63100.0
2014-06-17 12:20:00,83.04,83.17,83.04,83.15,55000.0,75.1925,75.3102,75.1925,75.2921,55000.0
2014-06-17 12:25:00,83.15,83.18,83.13,83.14,49800.0,75.2921,75.3192,75.274,75.283,49800.0
2014-06-17 12:30:00,83.14,83.22,83.14,83.2,46000.0,75.283,75.3555,75.283,75.3374,46000.0
2014-06-17 12:35:00,83.2,83.26,83.18,83.26,16600.0,75.3374,75.3917,75.3192,75.3917,16600.0
2014-06-17 12:40:00,83.26,83.32,83.26,83.28,31300.0,75.3917,75.446,75.3917,75.4098,31300.0
2014-06-17 12:45:00,83.29,83.3,83.26,83.27,16300.0,75.4188,75.4279,75.3917,75.4007,16300.0
2014-06-17 12:50:00,83.27,83.28,83.25,83.26,20500.0,75.4007,75.4098,75.3826,75.3917,20500.0
2014-06-17 12:55:00,83.25,83.26,83.19,83.22,23600.0,75.3826,75.3917,75.3283,75.3555,23600.0
2014-06-17 13:00:00,83.22,83.23,83.11,83.11,56900.0,75.3555,75.3645,75.2559,75.2559,56900.0
2014-06-17 13:05:00,83.12,83.13,83.07,83.11,32500.0,75.2649,75.274,75.2196,75.2559,32500.0
2014-06-17 13:10:00,83.11,83.12,83.07,83.08,39400.0,75.2559,75.2649,75.2196,75.2287,39400.0
2014-06-17 13:15:00,83.09,83.14,83.08,83.12,18600.0,75.2377,75.283,75.2287,75.2649,18600.0
2014-06-17 13:20:00,83.11,83.11,83.07,83.08,30300.0,75.2559,75.2559,75.2196,75.2287,30300.0
2014-06-17 13:25:00,83.08,83.08,82.95,82.96,54800.0,75.2287,75.2287,75.111,75.12,54800.0
2014-06-17 13:30:00,82.96,83.08,82.93,83.05,24400.0,75.12,75.2287,75.0929,75.2015,24400.0
2014-06-17 13:35:00,83.05,83.06,82.99,83.06,24600.0,75.2015,75.2106,75.1472,75.2106,24600.0
2014-06-17 13:40:00,83.06,83.1,83.05,83.08,36700.0,75.2106,75.2468,75.2015,75.2287,36700.0
2014-06-17 13:45:00,83.09,83.11,83.05,83.05,47600.0,75.2377,75.2559,75.2015,75.2015,47600.0
2014-06-17 13:50:00,83.06,83.06,83.04,83.06,23300.0,75.2106,75.2106,75.1925,75.2106,23300.0
2014-06-17 13:55:00,83.06,83.09,83.05,83.07,30600.0,75.2106,75.2377,75.2015,75.2196,30600.0
2014-06-17 14:00:00,83.07,83.07,83.0,83.0,34300.0,75.2196,75.2196,75.1563,75.1563,34300.0
2014-06-17 14:05:00,83.01,83.03,83.0,83.02,36400.0,75.1653,75.1834,75.1563,75.1744,36400.0
2014-06-17 14:10:00,83.02,83.05,83.0,83.03,23800.0,75.1744,75.2015,75.1563,75.1834,23800.0
2014-06-17 14:15:00,83.04,83.09,83.04,83.08,33600.0,75.1925,75.2377,75.1925,75.2287,33600.0
2014-06-17 14:20:00,83.07,83.19,83.07,83.16,35400.0,75.2196,75.3283,75.2196,75.3011,35400.0
2014-06-17 14:25:00,83.15,83.21,83.12,83.19,26400.0,75.2921,75.3464,75.2649,75.3283,26400.0
2014-06-17 14:30:00,83.19,83.2,83.12,83.12,49700.0,75.3283,75.3374,75.2649,75.2649,49700.0
2014-06-17 14:35:00,83.12,83.15,83.11,83.14,37700.0,75.2649,75.2921,75.2559,75.283,37700.0
2014-06-17 14:40:00,83.14,83.14,83.08,83.12,32400.0,75.283,75.283,75.2287,75.2649,32400.0
2014-06-17 14:45:00,83.12,83.17,83.11,83.16,31000.0,75.2649,75.3102,75.2559,75.3011,31000.0
2014-06-17 14:50:00,83.17,83.23,83.13,83.13,76000.0,75.3102,75.3645,75.274,75.274,76000.0
2014-06-17 14:55:00,83.13,83.2,83.13,83.19,71500.0,75.274,75.3374,75.274,75.3283,71500.0
2014-06-17 15:00:00,83.19,83.24,83.19,83.21,34400.0,75.3283,75.3736,75.3283,75.3464,34400.0
2014-06-17 15:05:00,83.2,83.21,83.11,83.17,55300.0,75.3374,75.3464,75.2559,75.3102,55300.0
2014-06-17 15:10:00,83.17,83.21,83.13,83.14,39100.0,75.3102,75.3464,75.274,75.283,39100.0
2014-06-17 15:15:00,83.14,83.18,83.12,83.18,74100.0,75.283,75.3192,75.2649,75.3192,74100.0
2014-06-17 15:20:00,83.17,83.2,83.15,83.16,62700.0,75.3102,75.3374,75.2921,75.3011,62700.0
2014-06-17 15:25:00,83.17,83.22,83.13,83.21,104700.0,75.3102,75.3555,75.274,75.3464,104700.0
2014-06-17 15:30:00,83.21,83.22,83.15,83.18,95900.0,75.3464,75.3555,75.2921,75.3192,95900.0
2014-06-17 15:35:00,83.19,83.2,83.17,83.18,52500.0,75.3283,75.3374,75.3102,75.3192,52500.0
2014-06-17 15:40:00,83.19,83.24,83.18,83.23,88600.0,75.3283,75.3736,75.3192,75.3645,88600.0
2014-06-17 15:45:00,83.23,83.23,83.17,83.2,121100.0,75.3645,75.3645,75.3102,75.3374,121100.0
2014-06-17 15:50:00,83.19,83.19,83.12,83.13,170100.0,75.3283,75.3283,75.2649,75.274,170100.0
2014-06-17 15:55:00,83.13,83.2,83.11,83.19,257400.0,75.274,75.3374,75.2559,75.3283,257400.0
2014-06-18 09:30:00,83.18,83.27,82.83,82.85,120200.0,75.3192,75.4007,75.0023,75.0204,120200.0
2014-06-18 09:35:00,82.85,83.05,82.83,83.0,52500.0,75.0204,75.2015,75.0023,75.1563,52500.0
2014-06-18 09:40:00,83.02,83.1,82.97,83.01,58800.0,75.1744,75.2468,75.1291,75.1653,58800.0
2014-06-18 09:45:00,83.01,83.04,82.95,82.96,93200.0,75.1653,75.1925,75.111,75.12,93200.0
2014-06-18 09:50:00,82.96,82.99,82.87,82.95,48200.0,75.12,75.1472,75.0385,75.111,48200.0
2014-06-18 09:55:00,82.94,83.0,82.91,82.97,57300.0,75.1019,75.1563,75.0748,75.1291,57300.0
2014-06-18 10:00:00,82.97,82.97,82.9,82.92,52200.0,75.1291,75.1291,75.0657,75.0838,52200.0
2014-06-18 10:05:00,82.93,82.97,82.83,82.88,39200.0,75.0929,75.1291,75.0023,75.0476,39200.0
2014-06-18 10:10:00,82.88,82.96,82.84,82.91,27300.0,75.0476,75.12,75.0114,75.0748,27300.0
2014-06-18 10:15:00,82.92,82.98,82.9,82.97,24200.0,75.0838,75.1381,75.0657,75.1291,24200.0
2014-06-18 10:20:00,82.97,83.0,82.91,82.95,30900.0,75.1291,75.1563,75.0748,75.111,30900.0
2014-06-18 10:25:00,82.94,82.96,82.91,82.92,15700.0,75.1019,75.12,75.0748,75.0838,15700.0
2014-06-18 10:30:00,82.91,82.99,82.91,82.95,17900.0,75.0748,75.1472,75.0748,75.111,17900.0
2014-06-18 10:35:00,82.94,82.98,82.9,82.9,43100.0,75.1019,75.1381,75.0657,75.0657,43100.0
2014-06-18 10:40:00,82.91,82.91,82.81,82.85,40500.0,75.0748,75.0748,74.9842,75.0204,40500.0
2014-06-18 10:45:00,82.86,82.97,82.85,82.96,49900.0,75.0295,75.1291,75.0204,75.12,49900.0
2014-06-18 10:50:00,82.98,83.02,82.96,82.98,74100.0,75.1381,75.1744,75.12,75.1381,74100.0
2014-06-18 10:55:00,82.99,83.01,82.84,82.84,46500.0,75.1472,75.1653,75.0114,75.0114,46500.0
2014-06-18 11:00:00,82.85,82.89,82.81,82.84,28000.0,75.0204,75.0566,74.9842,75.0114,28000.0
2014-06-18 11:05:00,82.84,82.94,82.84,82.9,43600.0,75.0114,75.1019,75.0114,75.0657,43600.0
2014-06-18 11:10:00,82.91,82.94,82.9,82.93,52900.0,75.0748,75.1019,75.0657,75.0929,52900.0
2014-06-18 11:15:00,82.93,82.94,82.88,82.88,49200.0,75.0929,75.1019,75.0476,75.0476,49200.0
2014-06-18 11:20:00,82.88,82.92,82.86,82.91,41200.0,75.0476,75.0838,75.0295,75.0748,41200.0
2014-06-18 11:25:00,82.91,82.92,82.86,82.86,20100.0,75.0748,75.0838,75.0295,75.0295,20100.0
2014-06-18 11:30:00,82.87,82.89,82.86,82.86,34200.0,75.0385,75.0566,75.0295,75.0295,34200.0
2014-06-18 11:35:00,82.86,82.91,82.86,82.89,44500.0,75.0295,75.0748,75.0295,75.0566,44500.0
2014-06-18 11:40:00,82.9,82.99,82.9,82.99,29100.0,75.0657,75.1472,75.0657,75.1472,29100.0
2014-06-18 11:45:00,82.99,82.99,82.97,82.98,28600.0,75.1472,75.1472,75.1291,75.1381,28600.0
2014-06-18 11:50:00,82.98,83.0,82.9,82.9,32700.0,75.1381,75.1563,75.0657,75.0657,32700.0
2014-06-18 11:55:00,82.9,82.94,82.89,82.91,19600.0,75.0657,75.1019,75.0566,75.0748,19600.0
2014-06-18 12:00:00,82.92,82.95,82.91,82.93,22700.0,75.0838,75.111,75.0748,75.0929,22700.0
2014-06-18 12:05:00,82.92,82.98,82.91,82.98,14500.0,75.0838,75.1381,75.0748,75.1381,14500.0
2014-06-18 12:10:00,82.98,83.01,82.94,82.99,28300.0,75.1381,75.1653,75.1019,75.1472,28300.0
2014-06-18 12:15:00,82.99,83.03,82.98,83.0,27400.0,75.1472,75.1834,75.1381,75.1563,27400.0
2014-06-18 12:20:00,83.0,83.01,82.99,82.99,16500.0,75.1563,75.1653,75.1472,75.1472,16500.0
2014-06-18 12:25:00,82.99,83.02,82.99,83.01,31900.0,75.1472,75.1744,75.1472,75.1653,31900.0
2014-06-18 12:30:00,83.01,83.04,83.01,83.02,13300.0,75.1653,75.1925,75.1653,75.1744,13300.0
2014-06-18 12:35:00,83.03,83.13,83.03,83.13,47600.0,75.1834,75.274,75.1834,75.274,47600.0
2014-06-18 12:40:00,83.12,83.12,83.1,83.1,13700.0,75.2649,75.2649,75.2468,75.2468,13700.0
2014-06-18 12:45:00,83.11,83.17,83.09,83.13,35300.0,75.2559,75.3102,75.2377,75.274,35300.0
2014-06-18 12:50:00,83.13,83.16,83.11,83.12,21700.0,75.274,75.3011,75.2559,75.2649,21700.0
2014-06-18 12:55:00,83.12,83.16,83.11,83.13,15800.0,75.2649,75.3011,75.2559,75.274,15800.0
2014-06-18 13:00:00,83.12,83.14,83.08,83.11,28400.0,75.2649,75.283,75.2287,75.2559,28400.0
2014-06-18 13:05:00,83.11,83.12,83.08,83.08,14600.0,75.2559,75.2649,75.2287,75.2287,14600.0
2014-06-18 13:10:00,83.08,83.09,83.04,83.05,21000.0,75.2287,75.2377,75.1925,75.2015,21000.0
2014-06-18 13:15:00,83.05,83.06,83.02,83.02,21500.0,75.2015,75.2106,75.1744,75.1744,21500.0
2014-06-18 13:20:00,83.02,83.09,83.02,83.07,17500.0,75.1744,75.2377,75.1744,75.2196,17500.0
2014-06-18 13:25:00,83.07,83.12,83.07,83.08,33800.0,75.2196,75.2649,75.2196,75.2287,33800.0
2014-06-18 13:30:00,83.08,83.08,82.97,82.98,49800.0,75.2287,75.2287,75.1291,75.1381,49800.0
2014-06-18 13:35:00,82.97,82.98,82.91,82.91,35300.0,75.1291,75.1381,75.0748,75.0748,35300.0
2014-06-18 13:40:00,82.91,82.96,82.91,82.94,25200.0,75.0748,75.12,75.0748,75.1019,25200.0
2014-06-18 13:45:00,82.93,82.94,82.9,82.94,15800.0,75.0929,75.1019,75.0657,75.1019,15800.0
2014-06-18 13:50:00,82.93,83.0,82.92,82.97,25100.0,75.0929,75.1563,75.0838,75.1291,25100.0
2014-06-18 13:55:00,82.96,83.0,82.91,82.93,17500.0,75.12,75.1563,75.0748,75.0929,17500.0
2014-06-18 14:00:00,82.92,83.36,82.81,83.18,163900.0,75.0838,75.4822,74.9842,75.3192,163900.0
2014-06-18 14:05:00,83.16,83.16,82.92,83.1,70100.0,75.3011,75.3011,75.0838,75.2468,70100.0
2014-06-18 14:10:00,83.09,83.23,83.07,83.23,40600.0,75.2377,75.3645,75.2196,75.3645,40600.0
2014-06-18 14:15:00,83.23,83.28,83.13,83.22,92100.0,75.3645,75.4098,75.274,75.3555,92100.0
2014-06-18 14:20:00,83.24,83.32,83.21,83.23,62400.0,75.3736,75.446,75.3464,75.3645,62400.0
2014-06-18 14:25:00,83.24,83.3,83.23,83.29,56300.0,75.3736,75.4279,75.3645,75.4188,56300.0
2014-06-18 14:30:00,83.3,83.48,83.29,83.36,61700.0,75.4279,75.5909,75.4188,75.4822,61700.0
2014-06-18 14:35:00,83.36,83.39,83.3,83.32,30400.0,75.4822,75.5094,75.4279,75.446,30400.0
2014-06-18 14:40:00,83.31,83.34,83.21,83.25,62000.0,75.437,75.4641,75.3464,75.3826,62000.0
2014-06-18 14:45:00,83.24,83.29,83.23,83.27,31000.0,75.3736,75.4188,75.3645,75.4007,31000.0
2014-06-18 14:50:00,83.27,83.37,83.26,83.35,42800.0,75.4007,75.4913,75.3917,75.4732,42800.0
2014-06-18 14:55:00,83.36,83.43,83.33,83.36,54900.0,75.4822,75.5456,75.4551,75.4822,54900.0
2014-06-18 15:00:00,83.36,83.49,83.34,83.42,56200.0,75.4822,75.5999,75.4641,75.5366,56200.0
2014-06-18 15:05:00,83.41,83.54,83.41,83.46,58600.0,75.5275,75.6452,75.5275,75.5728,58600.0
2014-06-18 15:10:00,83.46,83.46,83.36,83.39,37900.0,75.5728,75.5728,75.4822,75.5094,37900.0
2014-06-18 15:15:00,83.37,83.51,83.36,83.49,51800.0,75.4913,75.6181,75.4822,75.5999,51800.0
2014-06-18 15:20:00,83.49,83.52,83.41,83.44,41400.0,75.5999,75.6271,75.5275,75.5547,41400.0
2014-06-18 15:25:00,83.45,83.48,83.4,83.48,73600.0,75.5637,75.5909,75.5184,75.5909,73600.0
2014-06-18 15:30:00,83.48,83.52,83.45,83.52,86900.0,75.5909,75.6271,75.5637,75.6271,86900.0
2014-06-18 15:35:00,83.52,83.6,83.48,83.6,74300.0,75.6271,75.6995,75.5909,75.6995,74300.0
2014-06-18 15:40:00,83.59,83.75,83.57,83.69,149000.0,75.6905,75.8354,75.6724,75.781,149000.0
2014-06-18 15:45:00,83.69,83.7,83.59,83.6,148800.0,75.781,75.7901,75.6905,75.6995,148800.0
2014-06-18 15:50:00,83.6,83.62,83.57,83.57,106500.0,75.6995,75.7177,75.6724,75.6724,106500.0
2014-06-18 15:55:00,83.57,83.61,83.55,83.57,214100.0,75.6724,75.7086,75.6543,75.6724,214100.0
2014-06-19 09:30:00,83.65,83.76,83.25,83.36,132100.0,75.7448,75.8444,75.3826,75.4822,132100.0
2014-06-19 09:35:00,83.31,83.57,83.25,83.44,109300.0,75.437,75.6724,75.3826,75.5547,109300.0
2014-06-19 09:40:00,83.44,83.66,83.43,83.57,36200.0,75.5547,75.7539,75.5456,75.6724,36200.0
2014-06-19 09:45:00,83.58,83.65,83.49,83.51,41200.0,75.6814,75.7448,75.5999,75.6181,41200.0
2014-06-19 09:50:00,83.5,83.57,83.48,83.56,44700.0,75.609,75.6724,75.5909,75.6633,44700.0
2014-06-19 09:55:00,83.57,83.61,83.43,83.61,35400.0,75.6724,75.7086,75.5456,75.7086,35400.0
2014-06-19 10:00:00,83.6,83.68,83.51,83.51,58900.0,75.6995,75.772,75.6181,75.6181,58900.0
2014-06-19 10:05:00,83.53,83.76,83.51,83.73,59800.0,75.6362,75.8444,75.6181,75.8173,59800.0
2014-06-19 10:10:00,83.72,83.82,83.71,83.77,35200.0,75.8082,75.8988,75.7992,75.8535,35200.0
2014-06-19 10:15:00,83.78,83.84,83.77,83.78,42700.0,75.8625,75.9169,75.8535,75.8625,42700.0
2014-06-19 10:20:00,83.78,83.81,83.73,83.78,27700.0,75.8625,75.8897,75.8173,75.8625,27700.0
2014-06-19 10:25:00,83.78,83.79,83.7,83.76,40000.0,75.8625,75.8716,75.7901,75.8444,40000.0
2014-06-19 10:30:00,83.77,83.82,83.7,83.77,53300.0,75.8535,75.8988,75.7901,75.8535,53300.0
2014-06-19 10:35:00,83.76,83.84,83.75,83.78,29400.0,75.8444,75.9169,75.8354,75.8625,29400.0
2014-06-19 10:40:00,83.78,83.92,83.77,83.89,30500.0,75.8625,75.9893,75.8535,75.9621,30500.0
2014-06-19 10:45:00,83.88,83.9,83.87,83.88,15600.0,75.9531,75.9712,75.944,75.9531,15600.0
2014-06-19 10:50:00,83.88,83.88,83.8,83.8,44400.0,75.9531,75.9531,75.8806,75.8806,44400.0
2014-06-19 10:55:00,83.79,83.81,83.72,83.8,30300.0,75.8716,75.8897,75.8082,75.8806,30300.0
2014-06-19 11:00:00,83.8,83.9,83.8,83.86,41400.0,75.8806,75.9712,75.8806,75.935,41400.0
2014-06-19 11:05:00,83.86,83.86,83.73,83.77,35400.0,75.935,75.935,75.8173,75.8535,35400.0
2014-06-19 11:10:00,83.78,83.87,83.78,83.86,30000.0,75.8625,75.944,75.8625,75.935,30000.0
2014-06-19 11:15:00,83.86,83.88,83.83,83.85,27500.0,75.935,75.9531,75.9078,75.9259,27500.0
2014-06-19 11:20:00,83.85,83.86,83.77,83.77,25400.0,75.9259,75.935,75.8535,75.8535,25400.0
2014-06-19 11:25:00,83.77,83.83,83.75,83.76,33600.0,75.8535,75.9078,75.8354,75.8444,33600.0
2014-06-19 11:30:00,83.75,83.76,83.71,83.71,26100.0,75.8354,75.8444,75.7992,75.7992,26100.0
2014-06-19 11:35:00,83.71,83.76,83.7,83.74,39200.0,75.7992,75.8444,75.7901,75.8263,39200.0
2014-06-19 11:40:00,83.74,83.75,83.72,83.74,28300.0,75.8263,75.8354,75.8082,75.8263,28300.0
2014-06-19 11:45:00,83.75,83.76,83.71,83.74,65700.0,75.8354,75.8444,75.7992,75.8263,65700.0
2014-06-19 11:50:00,83.74,83.74,83.65,83.67,52600.0,75.8263,75.8263,75.7448,75.7629,52600.0
2014-06-19 11:55:00,83.66,83.72,83.65,83.72,28000.0,75.7539,75.8082,75.7448,75.8082,28000.0
2014-06-19 12:00:00,83.71,83.73,83.7,83.72,29800.0,75.7992,75.8173,75.7901,75.8082,29800.0
2014-06-19 12:05:00,83.72,83.76,83.72,83.73,44300.0,75.8082,75.8444,75.8082,75.8173,44300.0
2014-06-19 12:10:00,83.73,83.74,83.69,83.7,16000.0,75.8173,75.8263,75.781,75.7901,16000.0
2014-06-19 12:15:00,83.7,83.74,83.69,83.73,18000.0,75.7901,75.8263,75.781,75.8173,18000.0
2014-06-19 12:20:00,83.73,83.74,83.69,83.7,38100.0,75.8173,75.8263,75.781,75.7901,38100.0
2014-06-19 12:25:00,83.7,83.71,83.62,83.62,28200.0,75.7901,75.7992,75.7177,75.7177,28200.0
2014-06-19 12:30:00,83.62,83.63,83.53,83.61,45400.0,75.7177,75.7267,75.6362,75.7086,45400.0
2014-06-19 12:35:00,83.6,83.63,83.59,83.63,24900.0,75.6995,75.7267,75.6905,75.7267,24900.0
2014-06-19 12:40:00,83.63,83.7,83.62,83.65,31100.0,75.7267,75.7901,75.7177,75.7448,31100.0
2014-06-19 12:45:00,83.65,83.67,83.61,83.61,14300.0,75.7448,75.7629,75.7086,75.7086,14300.0
2014-06-19 12:50:00,83.62,83.63,83.59,83.6,28800.0,75.7177,75.7267,75.6905,75.6995,28800.0
2014-06-19 12:55:00,83.61,83.63,83.56,83.59,34100.0,75.7086,75.7267,75.6633,75.6905,34100.0
2014-06-19 13:00:00,83.59,83.6,83.55,83.56,29500.0,75.6905,75.6995,75.6543,75.6633,29500.0
2014-06-19 13:05:00,83.56,83.59,83.54,83.59,36800.0,75.6633,75.6905,75.6452,75.6905,36800.0
2014-06-19 13:10:00,83.59,83.59,83.51,83.52,57800.0,75.6905,75.6905,75.6181,75.6271,57800.0
2014-06-19 13:15:00,83.52,83.55,83.45,83.48,29600.0,75.6271,75.6543,75.5637,75.5909,29600.0
2014-06-19 13:20:00,83.48,83.5,83.45,83.5,31800.0,75.5909,75.609,75.5637,75.609,31800.0
2014-06-19 13:25:00,83.51,83.64,83.51,83.61,47100.0,75.6181,75.7358,75.6181,75.7086,47100.0
2014-06-19 13:30:00,83.61,83.68,83.6,83.68,49100.0,75.7086,75.772,75.6995,75.772,49100.0
2014-06-19 13:35:00,83.67,83.73,83.65,83.65,42000.0,75.7629,75.8173,75.7448,75.7448,42000.0
2014-06-19 13:40:00,83.65,83.68,83.6,83.62,36000.0,75.7448,75.772,75.6995,75.7177,36000.0
2014-06-19 13:45:00,83.62,83.7,83.6,83.69,30800.0,75.7177,75.7901,75.6995,75.781,30800.0
2014-06-19 13:50:00,83.7,83.71,83.64,83.66,37100.0,75.7901,75.7992,75.7358,75.7539,37100.0
2014-06-19 13:55:00,83.65,83.71,83.61,83.68,36000.0,75.7448,75.7992,75.7086,75.772,36000.0
2014-06-19 14:00:00,83.67,83.68,83.65,83.68,27900.0,75.7629,75.772,75.7448,75.772,27900.0
2014-06-19 14:05:00,83.69,83.72,83.64,83.67,31900.0,75.781,75.8082,75.7358,75.7629,31900.0
2014-06-19 14:10:00,83.66,83.73,83.64,83.72,25700.0,75.7539,75.8173,75.7358,75.8082,25700.0
2014-06-19 14:15:00,83.73,83.73,83.68,83.72,21100.0,75.8173,75.8173,75.772,75.8082,21100.0
2014-06-19 14:20:00,83.71,83.76,83.7,83.73,26200.0,75.7992,75.8444,75.7901,75.8173,26200.0
2014-06-19 14:25:00,83.74,83.77,83.73,83.75,19000.0,75.8263,75.8535,75.8173,75.8354,19000.0
2014-06-19 14:30:00,83.74,83.74,83.67,83.71,34100.0,75.8263,75.8263,75.7629,75.7992,34100.0
2014-06-19 14:35:00,83.71,83.75,83.71,83.74,19300.0,75.7992,75.8354,75.7992,75.8263,19300.0
2014-06-19 14:40:00,83.74,83.75,83.72,83.74,31200.0,75.8263,75.8354,75.8082,75.8263,31200.0
2014-06-19 14:45:00,83.74,83.75,83.71,83.73,30300.0,75.8263,75.8354,75.7992,75.8173,30300.0
2014-06-19 14:50:00,83.74,83.75,83.68,83.69,38800.0,75.8263,75.8354,75.772,75.781,38800.0
2014-06-19 14:55:00,83.7,83.77,83.7,83.75,43000.0,75.7901,75.8535,75.7901,75.8354,43000.0
2014-06-19 15:00:00,83.75,83.81,83.74,83.81,38200.0,75.8354,75.8897,75.8263,75.8897,38200.0
2014-06-19 15:05:00,83.8,83.81,83.78,83.8,46800.0,75.8806,75.8897,75.8625,75.8806,46800.0
2014-06-19 15:10:00,83.79,83.79,83.74,83.75,21800.0,75.8716,75.8716,75.8263,75.8354,21800.0
2014-06-19 15:15:00,83.74,83.76,83.71,83.73,43200.0,75.8263,75.8444,75.7992,75.8173,43200.0
2014-06-19 15:20:00,83.73,83.77,83.71,83.75,70000.0,75.8173,75.8535,75.7992,75.8354,70000.0
2014-06-19 15:25:00,83.75,83.78,83.75,83.76,40800.0,75.8354,75.8625,75.8354,75.8444,40800.0
2014-06-19 15:30:00,83.77,83.79,83.74,83.75,29900.0,75.8535,75.8716,75.8263,75.8354,29900.0
2014-06-19 15:35:00,83.74,83.77,83.73,83.77,83500.0,75.8263,75.8535,75.8173,75.8535,83500.0
2014-06-19 15:40:00,83.76,83.82,83.76,83.8,85300.0,75.8444,75.8988,75.8444,75.8806,85300.0
2014-06-19 15:45:00,83.79,83.81,83.72,83.72,112800.0,75.8716,75.8897,75.8082,75.8082,112800.0
2014-06-19 15:50:00,83.73,83.74,83.69,83.7,156500.0,75.8173,75.8263,75.781,75.7901,156500.0
2014-06-19 15:55:00,83.7,83.77,83.68,83.75,258700.0,75.7901,75.8535,75.772,75.8354,258700.0
2014-06-20 09:30:00,84.07,84.08,83.62,83.76,2665100.0,76.1251,76.1342,75.7177,75.8444,2665100.0
2014-06-20 09:35:00,83.76,83.93,83.73,83.93,40000.0,75.8444,75.9984,75.8173,75.9984,40000.0
2014-06-20 09:40:00,83.9,83.91,83.68,83.7,71400.0,75.9712,75.9803,75.772,75.7901,71400.0
2014-06-20 09:45:00,83.72,83.76,83.66,83.68,53600.0,75.8082,75.8444,75.7539,75.772,53600.0
2014-06-20 09:50:00,83.68,83.75,83.64,83.68,46400.0,75.772,75.8354,75.7358,75.772,46400.0
2014-06-20 09:55:00,83.69,83.71,83.44,83.44,76200.0,75.781,75.7992,75.5547,75.5547,76200.0
2014-06-20 10:00:00,83.45,83.58,83.43,83.47,67400.0,75.5637,75.6814,75.5456,75.5818,67400.0
2014-06-20 10:05:00,83.47,83.48,83.39,83.45,53300.0,75.5818,75.5909,75.5094,75.5637,53300.0
2014-06-20 10:10:00,83.46,83.62,83.46,83.51,54800.0,75.5728,75.7177,75.5728,75.6181,54800.0
2014-06-20 10:15:00,83.5,83.58,83.5,83.54,60600.0,75.609,75.6814,75.609,75.6452,60600.0
2014-06-20 10:20:00,83.54,83.55,83.38,83.43,65200.0,75.6452,75.6543,75.5003,75.5456,65200.0
2014-06-20 10:25:00,83.42,83.44,83.36,83.39,64400.0,75.5366,75.5547,75.4822,75.5094,64400.0
2014-06-20 10:30:00,83.38,83.43,83.36,83.43,150400.0,75.5003,75.5456,75.4822,75.5456,150400.0
2014-06-20 10:35:00,83.43,83.61,83.43,83.6,49400.0,75.5456,75.7086,75.5456,75.6995,49400.0
2014-06-20 10:40:00,83.6,83.6,83.45,83.45,69700.0,75.6995,75.6995,75.5637,75.5637,69700.0
2014-06-20 10:45:00,83.46,83.49,83.44,83.47,44800.0,75.5728,75.5999,75.5547,75.5818,44800.0
2014-06-20 10:50:00,83.47,83.53,83.43,83.53,67100.0,75.5818,75.6362,75.5456,75.6362,67100.0
2014-06-20 10:55:00,83.53,83.63,83.53,83.58,42400.0,75.6362,75.7267,75.6362,75.6814,42400.0
2014-06-20 11:00:00,83.59,83.6,83.51,83.56,97900.0,75.6905,75.6995,75.6181,75.6633,97900.0
2014-06-20 11:05:00,83.55,83.56,83.46,83.49,98800.0,75.6543,75.6633,75.5728,75.5999,98800.0
2014-06-20 11:10:00,83.48,83.52,83.48,83.51,39400.0,75.5909,75.6271,75.5909,75.6181,39400.0
2014-06-20 11:15:00,83.52,83.52,83.35,83.36,60900.0,75.6271,75.6271,75.4732,75.4822,60900.0
2014-06-20 11:20:00,83.36,83.4,83.35,83.35,90600.0,75.4822,75.5184,75.4732,75.4732,90600.0
2014-06-20 11:25:00,83.36,83.38,83.29,83.3,69600.0,75.4822,75.5003,75.4188,75.4279,69600.0
2014-06-20 11:30:00,83.31,83.33,83.23,83.25,58900.0,75.437,75.4551,75.3645,75.3826,58900.0
2014-06-20 11:35:00,83.25,83.32,83.24,83.28,44500.0,75.3826,75.446,75.3736,75.4098,44500.0
2014-06-20 11:40:00,83.27,83.35,83.25,83.35,72900.0,75.4007,75.4732,75.3826,75.4732,72900.0
2014-06-20 11:45:00,83.34,83.4,83.34,83.37,37100.0,75.4641,75.5184,75.4641,75.4913,37100.0
2014-06-20 11:50:00,83.38,83.39,83.31,83.34,22100.0,75.5003,75.5094,75.437,75.4641,22100.0
2014-06-20 11:55:00,83.35,83.41,83.31,83.41,40200.0,75.4732,75.5275,75.437,75.5275,40200.0
2014-06-20 12:00:00,83.41,83.46,83.38,83.41,40000.0,75.5275,75.5728,75.5003,75.5275,40000.0
2014-06-20 12:05:00,83.42,83.44,83.32,83.34,95500.0,75.5366,75.5547,75.446,75.4641,95500.0
2014-06-20 12:10:00,83.33,83.34,83.24,83.33,39900.0,75.4551,75.4641,75.3736,75.4551,39900.0
2014-06-20 12:15:00,83.33,83.36,83.26,83.33,55900.0,75.4551,75.4822,75.3917,75.4551,55900.0
2014-06-20 12:20:00,83.32,83.32,83.21,83.24,77400.0,75.446,75.446,75.3464,75.3736,77400.0
2014-06-20 12:25:00,83.24,83.29,83.21,83.27,48000.0,75.3736,75.4188,75.3464,75.4007,48000.0
2014-06-20 12:30:00,83.27,83.32,83.27,83.28,65100.0,75.4007,75.446,75.4007,75.4098,65100.0
2014-06-20 12:35:00,83.28,83.3,83.2,83.22,45700.0,75.4098,75.4279,75.3374,75.3555,45700.0
2014-06-20 12:40:00,83.21,83.27,83.2,83.27,44200.0,75.3464,75.4007,75.3374,75.4007,44200.0
2014-06-20 12:45:00,83.26,83.34,83.26,83.33,33200.0,75.3917,75.4641,75.3917,75.4551,33200.0
2014-06-20 12:50:00,83.33,83.34,83.29,83.29,29300.0,75.4551,75.4641,75.4188,75.4188,29300.0
2014-06-20 12:55:00,83.3,83.34,83.3,83.32,92600.0,75.4279,75.4641,75.4279,75.446,92600.0
2014-06-20 13:00:00,83.32,83.33,83.27,83.28,40300.0,75.446,75.4551,75.4007,75.4098,40300.0
2014-06-20 13:05:00,83.29,83.31,83.22,83.22,39000.0,75.4188,75.437,75.3555,75.3555,39000.0
2014-06-20 13:10:00,83.23,83.23,82.86,82.98,252000.0,75.3645,75.3645,75.0295,75.1381,252000.0
2014-06-20 13:15:00,82.99,83.03,82.95,82.97,39900.0,75.1472,75.1834,75.111,75.1291,39900.0
2014-06-20 13:20:00,82.97,82.99,82.91,82.96,60300.0,75.1291,75.1472,75.0748,75.12,60300.0
2014-06-20 13:25:00,82.95,83.01,82.95,82.97,36500.0,75.111,75.1653,75.111,75.1291,36500.0
2014-06-20 13:30:00,82.96,82.98,82.92,82.92,22500.0,75.12,75.1381,75.0838,75.0838,22500.0
2014-06-20 13:35:00,82.93,82.98,82.89,82.96,48300.0,75.0929,75.1381,75.0566,75.12,48300.0
2014-06-20 13:40:00,82.96,82.97,82.92,82.94,26500.0,75.12,75.1291,75.0838,75.1019,26500.0
2014-06-20 13:45:00,82.94,82.95,82.89,82.91,38500.0,75.1019,75.111,75.0566,75.0748,38500.0
2014-06-20 13:50:00,82.91,82.93,82.88,82.92,29100.0,75.0748,75.0929,75.0476,75.0838,29100.0
2014-06-20 13:55:00,82.91,82.91,82.85,82.87,49000.0,75.0748,75.0748,75.0204,75.0385,49000.0
2014-06-20 14:00:00,82.87,82.94,82.87,82.9,59100.0,75.0385,75.1019,75.0385,75.0657,59100.0
2014-06-20 14:05:00,82.91,82.98,82.89,82.98,32900.0,75.0748,75.1381,75.0566,75.1381,32900.0
2014-06-20 14:10:00,82.98,83.0,82.96,83.0,51300.0,75.1381,75.1563,75.12,75.1563,51300.0
2014-06-20 14:15:00,83.0,83.0,82.97,82.97,22500.0,75.1563,75.1563,75.1291,75.1291,22500.0
2014-06-20 14:20:00,82.97,82.98,82.94,82.95,25300.0,75.1291,75.1381,75.1019,75.111,25300.0
2014-06-20 14:25:00,82.94,82.95,82.91,82.92,30500.0,75.1019,75.111,75.0748,75.0838,30500.0
2014-06-20 14:30:00,82.92,82.96,82.91,82.95,64200.0,75.0838,75.12,75.0748,75.111,64200.0
2014-06-20 14:35:00,82.96,83.01,82.92,83.0,50200.0,75.12,75.1653,75.0838,75.1563,50200.0
2014-06-20 14:40:00,82.99,83.0,82.91,82.92,130200.0,75.1472,75.1563,75.0748,75.0838,130200.0
2014-06-20 14:45:00,82.92,82.98,82.91,82.96,44900.0,75.0838,75.1381,75.0748,75.12,44900.0
2014-06-20 14:50:00,82.96,82.98,82.96,82.98,37200.0,75.12,75.1381,75.12,75.1381,37200.0
2014-06-20 14:55:00,82.97,82.99,82.95,82.97,51500.0,75.1291,75.1472,75.111,75.1291,51500.0
2014-06-20 15:00:00,82.96,82.97,82.93,82.95,39600.0,75.12,75.1291,75.0929,75.111,39600.0
2014-06-20 15:05:00,82.95,82.96,82.94,82.95,102400.0,75.111,75.12,75.1019,75.111,102400.0
2014-06-20 15:10:00,82.96,82.96,82.91,82.91,51700.0,75.12,75.12,75.0748,75.0748,51700.0
2014-06-20 15:15:00,82.91,82.95,82.91,82.94,45700.0,75.0748,75.111,75.0748,75.1019,45700.0
2014-06-20 15:20:00,82.94,82.95,82.86,82.89,119100.0,75.1019,75.111,75.0295,75.0566,119100.0
2014-06-20 15:25:00,82.89,82.89,82.79,82.8,112500.0,75.0566,75.0566,74.9661,74.9752,112500.0
2014-06-20 15:30:00,82.8,82.89,82.79,82.89,179300.0,74.9752,75.0566,74.9661,75.0566,179300.0
2014-06-20 15:35:00,82.89,82.9,82.84,82.87,125300.0,75.0566,75.0657,75.0114,75.0385,125300.0
2014-06-20 15:40:00,82.87,82.9,82.85,82.89,116100.0,75.0385,75.0657,75.0204,75.0566,116100.0
2014-06-20 15:45:00,82.9,82.92,82.87,82.89,125500.0,75.0657,75.0838,75.0385,75.0566,125500.0
2014-06-20 15:50:00,82.89,82.92,82.84,82.85,310300.0,75.0566,75.0838,75.0114,75.0204,310300.0
2014-06-20 15:55:00,82.85,82.88,82.8,82.82,523700.0,75.0204,75.0476,74.9752,74.9933,523700.0
2014-06-23 09:30:00,82.85,82.92,82.52,82.54,111000.0,75.0204,75.0838,74.7216,74.7397,111000.0
2014-06-23 09:35:00,82.55,82.57,82.32,82.51,70000.0,74.7488,74.7669,74.5405,74.7126,70000.0
2014-06-23 09:40:00,82.51,82.73,82.5,82.71,55600.0,74.7126,74.9118,74.7035,74.8937,55600.0
2014-06-23 09:45:00,82.72,82.72,82.58,82.65,59300.0,74.9027,74.9027,74.7759,74.8393,59300.0
2014-06-23 09:50:00,82.66,82.73,82.59,82.71,78300.0,74.8484,74.9118,74.785,74.8937,78300.0
2014-06-23 09:55:00,82.7,82.76,82.6,82.61,37600.0,74.8846,74.9389,74.7941,74.8031,37600.0
2014-06-23 10:00:00,82.62,82.73,82.61,82.67,54400.0,74.8122,74.9118,74.8031,74.8574,54400.0
2014-06-23 10:05:00,82.66,82.66,82.53,82.61,41600.0,74.8484,74.8484,74.7307,74.8031,41600.0
2014-06-23 10:10:00,82.62,82.63,82.51,82.57,35200.0,74.8122,74.8212,74.7126,74.7669,35200.0
2014-06-23 10:15:00,82.6,82.74,82.58,82.71,48500.0,74.7941,74.9208,74.7759,74.8937,48500.0
2014-06-23 10:20:00,82.72,82.82,82.71,82.72,38300.0,74.9027,74.9933,74.8937,74.9027,38300.0
2014-06-23 10:25:00,82.72,82.84,82.66,82.73,48500.0,74.9027,75.0114,74.8484,74.9118,48500.0
2014-06-23 10:30:00,82.74,82.86,82.74,82.74,44700.0,74.9208,75.0295,74.9208,74.9208,44700.0
2014-06-23 10:35:00,82.73,82.84,82.68,82.7,43500.0,74.9118,75.0114,74.8665,74.8846,43500.0
2014-06-23 10:40:00,82.69,82.77,82.66,82.66,47900.0,74.8755,74.948,74.8484,74.8484,47900.0
2014-06-23 10:45:00,82.67,82.79,82.67,82.74,38200.0,74.8574,74.9661,74.8574,74.9208,38200.0
2014-06-23 10:50:00,82.74,82.75,82.67,82.68,36700.0,74.9208,74.9299,74.8574,74.8665,36700.0
2014-06-23 10:55:00,82.68,82.81,82.68,82.81,31000.0,74.8665,74.9842,74.8665,74.9842,31000.0
2014-06-23 11:00:00,82.8,82.92,82.79,82.88,54200.0,74.9752,75.0838,74.9661,75.0476,54200.0
2014-06-23 11:05:00,82.88,82.89,82.8,82.82,34700.0,75.0476,75.0566,74.9752,74.9933,34700.0
2014-06-23 11:10:00,82.83,82.88,82.81,82.84,40100.0,75.0023,75.0476,74.9842,75.0114,40100.0
2014-06-23 11:15:00,82.85,82.93,82.83,82.92,25500.0,75.0204,75.0929,75.0023,75.0838,25500.0
2014-06-23 11:20:00,82.92,82.93,82.86,82.9,37700.0,75.0838,75.0929,75.0295,75.0657,37700.0
2014-06-23 11:25:00,82.9,82.91,82.8,82.81,41300.0,75.0657,75.0748,74.9752,74.9842,41300.0
2014-06-23 11:30:00,82.81,82.82,82.76,82.8,36800.0,74.9842,74.9933,74.9389,74.9752,36800.0
2014-06-23 11:35:00,82.81,82.82,82.71,82.78,61800.0,74.9842,74.9933,74.8937,74.957,61800.0
2014-06-23 11:40:00,82.77,82.83,82.76,82.76,31300.0,74.948,75.0023,74.9389,74.9389,31300.0
2014-06-23 11:45:00,82.76,82.8,82.73,82.75,28600.0,74.9389,74.9752,74.9118,74.9299,28600.0
2014-06-23 11:50:00,82.75,82.8,82.71,82.71,66600.0,74.9299,74.9752,74.8937,74.8937,66600.0
2014-06-23 11:55:00,82.71,82.81,82.69,82.8,45600.0,74.8937,74.9842,74.8755,74.9752,45600.0
2014-06-23 12:00:00,82.8,82.84,82.79,82.8,16900.0,74.9752,75.0114,74.9661,74.9752,16900.0
2014-06-23 12:05:00,82.8,82.85,82.79,82.81,30800.0,74.9752,75.0204,74.9661,74.9842,30800.0
2014-06-23 12:10:00,82.8,82.81,82.77,82.77,30700.0,74.9752,74.9842,74.948,74.948,30700.0
2014-06-23 12:15:00,82.77,82.78,82.71,82.71,52400.0,74.948,74.957,74.8937,74.8937,52400.0
2014-06-23 12:20:00,82.71,82.72,82.68,82.71,28900.0,74.8937,74.9027,74.8665,74.8937,28900.0
2014-06-23 12:25:00,82.71,82.75,82.69,82.73,25800.0,74.8937,74.9299,74.8755,74.9118,25800.0
2014-06-23 12:30:00,82.73,82.75,82.69,82.69,35900.0,74.9118,74.9299,74.8755,74.8755,35900.0
2014-06-23 12:35:00,82.7,82.72,82.66,82.68,36500.0,74.8846,74.9027,74.8484,74.8665,36500.0
2014-06-23 12:40:00,82.69,82.74,82.67,82.72,25900.0,74.8755,74.9208,74.8574,74.9027,25900.0
2014-06-23 12:45:00,82.72,82.73,82.69,82.69,41200.0,74.9027,74.9118,74.8755,74.8755,41200.0
2014-06-23 12:50:00,82.68,82.7,82.65,82.69,26500.0,74.8665,74.8846,74.8393,74.8755,26500.0
2014-06-23 12:55:00,82.69,82.72,82.67,82.7,22200.0,74.8755,74.9027,74.8574,74.8846,22200.0
2014-06-23 13:00:00,82.69,82.72,82.66,82.67,19000.0,74.8755,74.9027,74.8484,74.8574,19000.0
2014-06-23 13:05:00,82.67,82.7,82.64,82.64,29400.0,74.8574,74.8846,74.8303,74.8303,29400.0
2014-06-23 13:10:00,82.65,82.67,82.63,82.63,19600.0,74.8393,74.8574,74.8212,74.8212,19600.0
2014-06-23 13:15:00,82.63,82.67,82.59,82.59,29200.0,74.8212,74.8574,74.785,74.785,29200.0
2014-06-23 13:20:00,82.59,82.62,82.57,82.58,22700.0,74.785,74.8122,74.7669,74.7759,22700.0
2014-06-23 13:25:00,82.59,82.63,82.57,82.63,18400.0,74.785,74.8212,74.7669,74.8212,18400.0
2014-06-23 13:30:00,82.63,82.65,82.59,82.62,32500.0,74.8212,74.8393,74.785,74.8122,32500.0
2014-06-23 13:35:00,82.62,82.7,82.61,82.67,34300.0,74.8122,74.8846,74.8031,74.8574,34300.0
2014-06-23 13:40:00,82.66,82.68,82.57,82.59,30800.0,74.8484,74.8665,74.7669,74.785,30800.0
2014-06-23 13:45:00,82.58,82.66,82.58,82.66,45100.0,74.7759,74.8484,74.7759,74.8484,45100.0
2014-06-23 13:50:00,82.65,82.72,82.65,82.71,41400.0,74.8393,74.9027,74.8393,74.8937,41400.0
2014-06-23 13:55:00,82.7,82.72,82.69,82.69,24500.0,74.8846,74.9027,74.8755,74.8755,24500.0
2014-06-23 14:00:00,82.7,82.7,82.64,82.65,33200.0,74.8846,74.8846,74.8303,74.8393,33200.0
2014-06-23 14:05:00,82.64,82.66,82.63,82.66,21400.0,74.8303,74.8484,74.8212,74.8484,21400.0
2014-06-23 14:10:00,82.67,82.75,82.67,82.73,24600.0,74.8574,74.9299,74.8574,74.9118,24600.0
2014-06-23 14:15:00,82.74,82.8,82.73,82.79,40500.0,74.9208,74.9752,74.9118,74.9661,40500.0
2014-06-23 14:20:00,82.8,82.8,82.77,82.78,34200.0,74.9752,74.9752,74.948,74.957,34200.0
2014-06-23 14:25:00,82.79,82.8,82.77,82.78,25800.0,74.9661,74.9752,74.948,74.957,25800.0
2014-06-23 14:30:00,82.78,82.78,82.72,82.75,38600.0,74.957,74.957,74.9027,74.9299,38600.0
2014-06-23 14:35:00,82.75,82.75,82.7,82.74,16700.0,74.9299,74.9299,74.8846,74.9208,16700.0
2014-06-23 14:40:00,82.74,82.76,82.72,82.72,20400.0,74.9208,74.9389,74.9027,74.9027,20400.0
2014-06-23 14:45:00,82.72,82.8,82.72,82.76,31300.0,74.9027,74.9752,74.9027,74.9389,31300.0
2014-06-23 14:50:00,82.76,82.78,82.73,82.78,21900.0,74.9389,74.957,74.9118,74.957,21900.0
2014-06-23 14:55:00,82.78,82.83,82.78,82.82,31200.0,74.957,75.0023,74.957,74.9933,31200.0
2014-06-23 15:00:00,82.83,82.88,82.83,82.85,45300.0,75.0023,75.0476,75.0023,75.0204,45300.0
2014-06-23 15:05:00,82.85,82.87,82.8,82.8,43900.0,75.0204,75.0385,74.9752,74.9752,43900.0
2014-06-23 15:10:00,82.8,82.81,82.75,82.78,60500.0,74.9752,74.9842,74.9299,74.957,60500.0
2014-06-23 15:15:00,82.78,82.82,82.78,82.82,38400.0,74.957,74.9933,74.957,74.9933,38400.0
2014-06-23 15:20:00,82.82,82.85,82.77,82.77,47400.0,74.9933,75.0204,74.948,74.948,47400.0
2014-06-23 15:25:00,82.78,82.79,82.76,82.77,40600.0,74.957,74.9661,74.9389,74.948,40600.0
2014-06-23 15:30:00,82.77,82.77,82.72,82.76,29800.0,74.948,74.948,74.9027,74.9389,29800.0
2014-06-23 15:35:00,82.76,82.78,82.73,82.77,51500.0,74.9389,74.957,74.9118,74.948,51500.0
2014-06-23 15:40:00,82.76,82.78,82.75,82.75,42000.0,74.9389,74.957,74.9299,74.9299,42000.0
2014-06-23 15:45:00,82.75,82.8,82.75,82.79,58800.0,74.9299,74.9752,74.9299,74.9661,58800.0
2014-06-23 15:50:00,82.79,82.81,82.74,82.75,82600.0,74.9661,74.9842,74.9208,74.9299,82600.0
2014-06-23 15:55:00,82.76,82.8,82.74,82.74,142600.0,74.9389,74.9752,74.9208,74.9208,142600.0
2014-06-24 09:30:00,82.68,82.78,82.6,82.7,113000.0,74.8665,74.957,74.7941,74.8846,113000.0
2014-06-24 09:35:00,82.67,82.72,82.62,82.66,36000.0,74.8574,74.9027,74.8122,74.8484,36000.0
2014-06-24 09:40:00,82.67,82.79,82.67,82.74,54000.0,74.8574,74.9661,74.8574,74.9208,54000.0
2014-06-24 09:45:00,82.75,82.87,82.75,82.78,88800.0,74.9299,75.0385,74.9299,74.957,88800.0
2014-06-24 09:50:00,82.78,82.83,82.76,82.8,62100.0,74.957,75.0023,74.9389,74.9752,62100.0
2014-06-24 09:55:00,82.81,82.81,82.68,82.7,54500.0,74.9842,74.9842,74.8665,74.8846,54500.0
2014-06-24 10:00:00,82.71,82.99,82.71,82.97,83800.0,74.8937,75.1472,74.8937,75.1291,83800.0
2014-06-24 10:05:00,82.99,83.07,82.95,83.03,98600.0,75.1472,75.2196,75.111,75.1834,98600.0
2014-06-24 10:10:00,83.03,83.14,82.96,83.12,46800.0,75.1834,75.283,75.12,75.2649,46800.0
2014-06-24 10:15:00,83.12,83.25,83.11,83.2,99700.0,75.2649,75.3826,75.2559,75.3374,99700.0
2014-06-24 10:20:00,83.21,83.24,83.19,83.21,43200.0,75.3464,75.3736,75.3283,75.3464,43200.0
2014-06-24 10:25:00,83.22,83.25,83.07,83.23,39100.0,75.3555,75.3826,75.2196,75.3645,39100.0
2014-06-24 10:30:00,83.25,83.25,83.11,83.11,52900.0,75.3826,75.3826,75.2559,75.2559,52900.0
2014-06-24 10:35:00,83.12,83.24,83.12,83.24,28200.0,75.2649,75.3736,75.2649,75.3736,28200.0
2014-06-24 10:40:00,83.23,83.24,83.16,83.19,33600.0,75.3645,75.3736,75.3011,75.3283,33600.0
2014-06-24 10:45:00,83.18,83.18,83.12,83.12,48100.0,75.3192,75.3192,75.2649,75.2649,48100.0
2014-06-24 10:50:00,83.13,83.13,83.08,83.13,44800.0,75.274,75.274,75.2287,75.274,44800.0
2014-06-24 10:55:00,83.13,83.19,83.13,83.18,31100.0,75.274,75.3283,75.274,75.3192,31100.0
2014-06-24 11:00:00,83.19,83.21,83.17,83.19,27500.0,75.3283,75.3464,75.3102,75.3283,27500.0
2014-06-24 11:05:00,83.19,83.21,83.14,83.18,31500.0,75.3283,75.3464,75.283,75.3192,31500.0
2014-06-24 11:10:00,83.17,83.19,83.12,83.13,61100.0,75.3102,75.3283,75.2649,75.274,61100.0
2014-06-24 11:15:00,83.13,83.17,83.11,83.15,33800.0,75.274,75.3102,75.2559,75.2921,33800.0
2014-06-24 11:20:00,83.14,83.19,83.14,83.18,37900.0,75.283,75.3283,75.283,75.3192,37900.0
2014-06-24 11:25:00,83.17,83.23,83.17,83.21,52800.0,75.3102,75.3645,75.3102,75.3464,52800.0
2014-06-24 11:30:00,83.22,83.31,83.21,83.28,51400.0,75.3555,75.437,75.3464,75.4098,51400.0
2014-06-24 11:35:00,83.3,83.36,83.29,83.33,73600.0,75.4279,75.4822,75.4188,75.4551,73600.0
2014-06-24 11:40:00,83.33,83.36,83.28,83.3,32900.0,75.4551,75.4822,75.4098,75.4279,32900.0
2014-06-24 11:45:00,83.31,83.4,83.3,83.37,15500.0,75.437,75.5184,75.4279,75.4913,15500.0
2014-06-24 11:50:00,83.37,83.38,83.3,83.3,41200.0,75.4913,75.5003,75.4279,75.4279,41200.0
2014-06-24 11:55:00,83.3,83.42,83.28,83.42,90000.0,75.4279,75.5366,75.4098,75.5366,90000.0
2014-06-24 12:00:00,83.42,83.57,83.42,83.5,93100.0,75.5366,75.6724,75.5366,75.609,93100.0
2014-06-24 12:05:00,83.5,83.55,83.48,83.51,33700.0,75.609,75.6543,75.5909,75.6181,33700.0
2014-06-24 12:10:00,83.51,83.54,83.43,83.46,32300.0,75.6181,75.6452,75.5456,75.5728,32300.0
2014-06-24 12:15:00,83.46,83.52,83.44,83.51,25600.0,75.5728,75.6271,75.5547,75.6181,25600.0
2014-06-24 12:20:00,83.51,83.52,83.48,83.49,33500.0,75.6181,75.6271,75.5909,75.5999,33500.0
2014-06-24 12:25:00,83.49,83.51,83.45,83.51,22700.0,75.5999,75.6181,75.5637,75.6181,22700.0
2014-06-24 12:30:00,83.49,83.49,83.44,83.46,21700.0,75.5999,75.5999,75.5547,75.5728,21700.0
2014-06-24 12:35:00,83.47,83.47,83.41,83.41,17900.0,75.5818,75.5818,75.5275,75.5275,17900.0
2014-06-24 12:40:00,83.42,83.46,83.41,83.45,22400.0,75.5366,75.5728,75.5275,75.5637,22400.0
2014-06-24 12:45:00,83.45,83.45,83.39,83.4,23800.0,75.5637,75.5637,75.5094,75.5184,23800.0
2014-06-24 12:50:00,83.4,83.4,83.34,83.35,22800.0,75.5184,75.5184,75.4641,75.4732,22800.0
2014-06-24 12:55:00,83.35,83.35,83.3,83.32,31400.0,75.4732,75.4732,75.4279,75.446,31400.0
2014-06-24 13:00:00,83.32,83.33,83.2,83.23,39700.0,75.446,75.4551,75.3374,75.3645,39700.0
2014-06-24 13:05:00,83.22,83.22,83.15,83.16,21200.0,75.3555,75.3555,75.2921,75.3011,21200.0
2014-06-24 13:10:00,83.16,83.18,83.06,83.06,33100.0,75.3011,75.3192,75.2106,75.2106,33100.0
2014-06-24 13:15:00,83.05,83.05,82.97,82.99,39100.0,75.2015,75.2015,75.1291,75.1472,39100.0
2014-06-24 13:20:00,82.99,83.0,82.92,82.93,29200.0,75.1472,75.1563,75.0838,75.0929,29200.0
2014-06-24 13:25:00,82.94,83.03,82.93,83.01,23200.0,75.1019,75.1834,75.0929,75.1653,23200.0
2014-06-24 13:30:00,83.01,83.06,82.99,83.04,23800.0,75.1653,75.2106,75.1472,75.1925,23800.0
2014-06-24 13:35:00,83.04,83.12,83.01,83.12,31000.0,75.1925,75.2649,75.1653,75.2649,31000.0
2014-06-24 13:40:00,83.12,83.15,83.1,83.12,32700.0,75.2649,75.2921,75.2468,75.2649,32700.0
2014-06-24 13:45:00,83.12,83.12,83.02,83.07,42200.0,75.2649,75.2649,75.1744,75.2196,42200.0
2014-06-24 13:50:00,83.08,83.1,83.01,83.05,20100.0,75.2287,75.2468,75.1653,75.2015,20100.0
2014-06-24 13:55:00,83.05,83.05,82.94,82.96,36700.0,75.2015,75.2015,75.1019,75.12,36700.0
2014-06-24 14:00:00,82.96,83.06,82.96,83.06,26000.0,75.12,75.2106,75.12,75.2106,26000.0
2014-06-24 14:05:00,83.06,83.06,83.0,83.02,41500.0,75.2106,75.2106,75.1563,75.1744,41500.0
2014-06-24 14:10:00,83.02,83.11,83.01,83.09,24600.0,75.1744,75.2559,75.1653,75.2377,24600.0
2014-06-24 14:15:00,83.09,83.09,83.05,83.06,24200.0,75.2377,75.2377,75.2015,75.2106,24200.0
2014-06-24 14:20:00,83.07,83.12,83.03,83.03,19000.0,75.2196,75.2649,75.1834,75.1834,19000.0
2014-06-24 14:25:00,83.02,83.04,82.89,82.94,41900.0,75.1744,75.1925,75.0566,75.1019,41900.0
2014-06-24 14:30:00,82.95,82.95,82.84,82.85,40400.0,75.111,75.111,75.0114,75.0204,40400.0
2014-06-24 14:35:00,82.85,82.91,82.84,82.89,34500.0,75.0204,75.0748,75.0114,75.0566,34500.0
2014-06-24 14:40:00,82.9,82.93,82.85,82.89,40500.0,75.0657,75.0929,75.0204,75.0566,40500.0
2014-06-24 14:45:00,82.88,82.92,82.86,82.86,35300.0,75.0476,75.0838,75.0295,75.0295,35300.0
2014-06-24 14:50:00,82.86,82.88,82.79,82.88,42900.0,75.0295,75.0476,74.9661,75.0476,42900.0
2014-06-24 14:55:00,82.87,82.94,82.85,82.89,50900.0,75.0385,75.1019,75.0204,75.0566,50900.0
2014-06-24 15:00:00,82.89,82.9,82.69,82.73,81800.0,75.0566,75.0657,74.8755,74.9118,81800.0
2014-06-24 15:05:00,82.75,82.76,82.6,82.6,73100.0,74.9299,74.9389,74.7941,74.7941,73100.0
2014-06-24 15:10:00,82.61,82.61,82.51,82.56,163800.0,74.8031,74.8031,74.7126,74.7578,163800.0
2014-06-24 15:15:00,82.55,82.61,82.49,82.58,150000.0,74.7488,74.8031,74.6944,74.7759,150000.0
2014-06-24 15:20:00,82.57,82.58,82.49,82.55,62300.0,74.7669,74.7759,74.6944,74.7488,62300.0
2014-06-24 15:25:00,82.54,82.65,82.5,82.57,122500.0,74.7397,74.8393,74.7035,74.7669,122500.0
2014-06-24 15:30:00,82.57,82.64,82.56,82.56,62400.0,74.7669,74.8303,74.7578,74.7578,62400.0
2014-06-24 15:35:00,82.58,82.6,82.5,82.57,87300.0,74.7759,74.7941,74.7035,74.7669,87300.0
2014-06-24 15:40:00,82.57,82.71,82.56,82.7,105700.0,74.7669,74.8937,74.7578,74.8846,105700.0
2014-06-24 15:45:00,82.7,82.82,82.69,82.78,105500.0,74.8846,74.9933,74.8755,74.957,105500.0
2014-06-24 15:50:00,82.77,82.79,82.71,82.73,124200.0,74.948,74.9661,74.8937,74.9118,124200.0
2014-06-24 15:55:00,82.72,82.81,82.68,82.69,191100.0,74.9027,74.9842,74.8665,74.8755,191100.0
2014-06-25 09:30:00,82.67,82.77,82.48,82.69,117700.0,74.8574,74.948,74.6854,74.8755,117700.0
2014-06-25 09:35:00,82.7,82.9,82.6,82.78,92700.0,74.8846,75.0657,74.7941,74.957,92700.0
2014-06-25 09:40:00,82.78,83.05,82.78,83.04,90700.0,74.957,75.2015,74.957,75.1925,90700.0
2014-06-25 09:45:00,83.04,83.08,82.79,82.85,96500.0,75.1925,75.2287,74.9661,75.0204,96500.0
2014-06-25 09:50:00,82.85,83.05,82.83,83.05,86200.0,75.0204,75.2015,75.0023,75.2015,86200.0
2014-06-25 09:55:00,83.06,83.09,82.86,82.88,93500.0,75.2106,75.2377,75.0295,75.0476,93500.0
2014-06-25 10:00:00,82.88,82.9,82.7,82.77,86400.0,75.0476,75.0657,74.8846,74.948,86400.0
2014-06-25 10:05:00,82.78,83.43,82.73,83.34,220500.0,74.957,75.5456,74.9118,75.4641,220500.0
2014-06-25 10:10:00,83.34,84.3,83.2,84.25,500400.0,75.4641,76.3334,75.3374,76.2881,500400.0
2014-06-25 10:15:00,84.26,84.32,83.58,83.65,173100.0,76.2972,76.3515,75.6814,75.7448,173100.0
2014-06-25 10:20:00,83.67,83.85,83.6,83.63,132900.0,75.7629,75.9259,75.6995,75.7267,132900.0
2014-06-25 10:25:00,83.62,83.75,83.59,83.67,89500.0,75.7177,75.8354,75.6905,75.7629,89500.0
2014-06-25 10:30:00,83.66,83.68,83.56,83.61,91100.0,75.7539,75.772,75.6633,75.7086,91100.0
2014-06-25 10:35:00,83.6,83.62,83.57,83.59,151300.0,75.6995,75.7177,75.6724,75.6905,151300.0
2014-06-25 10:40:00,83.59,83.68,83.58,83.62,128900.0,75.6905,75.772,75.6814,75.7177,128900.0
2014-06-25 10:45:00,83.62,83.64,83.57,83.6,81000.0,75.7177,75.7358,75.6724,75.6995,81000.0
2014-06-25 10:50:00,83.6,83.65,83.51,83.51,83500.0,75.6995,75.7448,75.6181,75.6181,83500.0
2014-06-25 10:55:00,83.51,83.68,83.51,83.64,80300.0,75.6181,75.772,75.6181,75.7358,80300.0
2014-06-25 11:00:00,83.64,83.78,83.63,83.78,62600.0,75.7358,75.8625,75.7267,75.8625,62600.0
2014-06-25 11:05:00,83.77,83.78,83.7,83.77,50100.0,75.8535,75.8625,75.7901,75.8535,50100.0
2014-06-25 11:10:00,83.77,83.85,83.77,83.85,58400.0,75.8535,75.9259,75.8535,75.9259,58400.0
2014-06-25 11:15:00,83.85,83.91,83.81,83.81,76100.0,75.9259,75.9803,75.8897,75.8897,76100.0
2014-06-25 11:20:00,83.81,83.89,83.8,83.89,44100.0,75.8897,75.9621,75.8806,75.9621,44100.0
2014-06-25 11:25:00,83.9,83.98,83.89,83.98,93400.0,75.9712,76.0436,75.9621,76.0436,93400.0
2014-06-25 11:30:00,83.99,83.99,83.92,83.96,105200.0,76.0527,76.0527,75.9893,76.0255,105200.0
2014-06-25 11:35:00,83.95,83.95,83.83,83.89,71600.0,76.0165,76.0165,75.9078,75.9621,71600.0
2014-06-25 11:40:00,83.88,83.91,83.86,83.9,49600.0,75.9531,75.9803,75.935,75.9712,49600.0
2014-06-25 11:45:00,83.9,83.92,83.84,83.84,64600.0,75.9712,75.9893,75.9169,75.9169,64600.0
2014-06-25 11:50:00,83.85,83.91,83.83,83.9,62900.0,75.9259,75.9803,75.9078,75.9712,62900.0
2014-06-25 11:55:00,83.91,83.92,83.87,83.88,55200.0,75.9803,75.9893,75.944,75.9531,55200.0
2014-06-25 12:00:00,83.88,83.91,83.85,83.88,46500.0,75.9531,75.9803,75.9259,75.9531,46500.0
2014-06-25 12:05:00,83.88,83.9,83.84,83.85,49500.0,75.9531,75.9712,75.9169,75.9259,49500.0
2014-06-25 12:10:00,83.86,83.86,83.82,83.85,36300.0,75.935,75.935,75.8988,75.9259,36300.0
2014-06-25 12:15:00,83.86,83.97,83.86,83.97,46100.0,75.935,76.0346,75.935,76.0346,46100.0
2014-06-25 12:20:00,83.98,84.0,83.9,83.9,63900.0,76.0436,76.0617,75.9712,75.9712,63900.0
2014-06-25 12:25:00,83.89,83.9,83.82,83.86,37300.0,75.9621,75.9712,75.8988,75.935,37300.0
2014-06-25 12:30:00,83.85,83.91,83.84,83.89,36200.0,75.9259,75.9803,75.9169,75.9621,36200.0
2014-06-25 12:35:00,83.89,83.96,83.87,83.96,32300.0,75.9621,76.0255,75.944,76.0255,32300.0
2014-06-25 12:40:00,83.96,83.98,83.9,83.94,51600.0,76.0255,76.0436,75.9712,76.0074,51600.0
2014-06-25 12:45:00,83.93,83.94,83.9,83.93,28800.0,75.9984,76.0074,75.9712,75.9984,28800.0
2014-06-25 12:50:00,83.94,83.96,83.92,83.93,38600.0,76.0074,76.0255,75.9893,75.9984,38600.0
2014-06-25 12:55:00,83.92,83.93,83.9,83.92,38000.0,75.9893,75.9984,75.9712,75.9893,38000.0
2014-06-25 13:00:00,83.92,83.96,83.91,83.96,70800.0,75.9893,76.0255,75.9803,76.0255,70800.0
2014-06-25 13:05:00,83.95,84.0,83.94,83.94,44100.0,76.0165,76.0617,76.0074,76.0074,44100.0
2014-06-25 13:10:00,83.94,83.97,83.92,83.94,45700.0,76.0074,76.0346,75.9893,76.0074,45700.0
2014-06-25 13:15:00,83.94,83.97,83.92,83.97,47800.0,76.0074,76.0346,75.9893,76.0346,47800.0
2014-06-25 13:20:00,83.97,84.06,83.96,84.03,48400.0,76.0346,76.1161,76.0255,76.0889,48400.0
2014-06-25 13:25:00,84.02,84.03,83.97,84.0,52000.0,76.0799,76.0889,76.0346,76.0617,52000.0
2014-06-25 13:30:00,84.0,84.02,83.9,83.91,55500.0,76.0617,76.0799,75.9712,75.9803,55500.0
2014-06-25 13:35:00,83.91,83.97,83.9,83.93,47600.0,75.9803,76.0346,75.9712,75.9984,47600.0
2014-06-25 13:40:00,83.94,83.95,83.84,83.85,50100.0,76.0074,76.0165,75.9169,75.9259,50100.0
2014-06-25 13:45:00,83.85,83.89,83.84,83.88,40100.0,75.9259,75.9621,75.9169,75.9531,40100.0
2014-06-25 13:50:00,83.89,84.01,83.89,84.01,46700.0,75.9621,76.0708,75.9621,76.0708,46700.0
2014-06-25 13:55:00,84.02,84.18,84.0,84.16,129600.0,76.0799,76.2247,76.0617,76.2066,129600.0
2014-06-25 14:00:00,84.16,84.16,84.13,84.15,150200.0,76.2066,76.2066,76.1795,76.1976,150200.0
2014-06-25 14:05:00,84.14,84.14,84.03,84.04,76000.0,76.1885,76.1885,76.0889,76.098,76000.0
2014-06-25 14:10:00,84.05,84.07,84.02,84.06,43300.0,76.107,76.1251,76.0799,76.1161,43300.0
2014-06-25 14:15:00,84.06,84.08,84.01,84.07,52400.0,76.1161,76.1342,76.0708,76.1251,52400.0
2014-06-25 14:20:00,84.07,84.14,84.07,84.11,64300.0,76.1251,76.1885,76.1251,76.1614,64300.0
2014-06-25 14:25:00,84.11,84.16,84.07,84.09,48800.0,76.1614,76.2066,76.1251,76.1432,48800.0
2014-06-25 14:30:00,84.09,84.13,84.07,84.12,46200.0,76.1432,76.1795,76.1251,76.1704,46200.0
2014-06-25 14:35:00,84.13,84.15,84.1,84.12,115600.0,76.1795,76.1976,76.1523,76.1704,115600.0
2014-06-25 14:40:00,84.13,84.15,84.11,84.12,51400.0,76.1795,76.1976,76.1614,76.1704,51400.0
2014-06-25 14:45:00,84.11,84.11,84.02,84.02,56400.0,76.1614,76.1614,76.0799,76.0799,56400.0
2014-06-25 14:50:00,84.02,84.09,84.01,84.05,43900.0,76.0799,76.1432,76.0708,76.107,43900.0
2014-06-25 14:55:00,84.05,84.05,83.97,83.99,54800.0,76.107,76.107,76.0346,76.0527,54800.0
2014-06-25 15:00:00,84.0,84.0,83.93,83.93,49000.0,76.0617,76.0617,75.9984,75.9984,49000.0
2014-06-25 15:05:00,83.93,83.95,83.92,83.92,50400.0,75.9984,76.0165,75.9893,75.9893,50400.0
2014-06-25 15:10:00,83.92,84.0,83.92,83.99,108800.0,75.9893,76.0617,75.9893,76.0527,108800.0
2014-06-25 15:15:00,83.99,83.99,83.94,83.98,69300.0,76.0527,76.0527,76.0074,76.0436,69300.0
2014-06-25 15:20:00,83.98,84.0,83.97,83.99,81300.0,76.0436,76.0617,76.0346,76.0527,81300.0
2014-06-25 15:25:00,84.0,84.13,83.99,84.12,212200.0,76.0617,76.1795,76.0527,76.1704,212200.0
2014-06-25 15:30:00,84.12,84.13,84.03,84.06,106500.0,76.1704,76.1795,76.0889,76.1161,106500.0
2014-06-25 15:35:00,84.06,84.08,84.04,84.07,111900.0,76.1161,76.1342,76.098,76.1251,111900.0
2014-06-25 15:40:00,84.08,84.08,84.06,84.08,107000.0,76.1342,76.1342,76.1161,76.1342,107000.0
2014-06-25 15:45:00,84.08,84.08,83.98,83.98,193500.0,76.1342,76.1342,76.0436,76.0436,193500.0
2014-06-25 15:50:00,83.98,83.98,83.9,83.91,151000.0,76.0436,76.0436,75.9712,75.9803,151000.0
2014-06-25 15:55:00,83.92,83.93,83.89,83.89,290000.0,75.9893,75.9984,75.9621,75.9621,290000.0
2014-06-26 09:30:00,84.68,84.68,84.13,84.3,230400.0,76.6775,76.6775,76.1795,76.3334,230400.0
2014-06-26 09:35:00,84.27,84.5,84.25,84.4,156100.0,76.3062,76.5145,76.2881,76.4239,156100.0
2014-06-26 09:40:00,84.4,84.4,84.13,84.19,148100.0,76.4239,76.4239,76.1795,76.2338,148100.0
2014-06-26 09:45:00,84.17,84.17,83.9,83.92,93600.0,76.2157,76.2157,75.9712,75.9893,93600.0
2014-06-26 09:50:00,83.92,84.03,83.77,83.95,94200.0,75.9893,76.0889,75.8535,76.0165,94200.0
2014-06-26 09:55:00,83.95,84.03,83.86,83.95,56100.0,76.0165,76.0889,75.935,76.0165,56100.0
2014-06-26 10:00:00,83.97,84.05,83.95,84.03,92300.0,76.0346,76.107,76.0165,76.0889,92300.0
2014-06-26 10:05:00,84.05,84.08,83.91,83.93,53900.0,76.107,76.1342,75.9803,75.9984,53900.0
2014-06-26 10:10:00,83.93,83.98,83.88,83.88,51800.0,75.9984,76.0436,75.9531,75.9531,51800.0
2014-06-26 10:15:00,83.89,84.04,83.85,83.99,81200.0,75.9621,76.098,75.9259,76.0527,81200.0
2014-06-26 10:20:00,84.0,84.15,83.97,84.12,98000.0,76.0617,76.1976,76.0346,76.1704,98000.0
2014-06-26 10:25:00,84.13,84.13,83.98,84.06,44600.0,76.1795,76.1795,76.0436,76.1161,44600.0
2014-06-26 10:30:00,84.07,84.1,84.01,84.05,110000.0,76.1251,76.1523,76.0708,76.107,110000.0
2014-06-26 10:35:00,84.04,84.08,83.9,83.99,83700.0,76.098,76.1342,75.9712,76.0527,83700.0
2014-06-26 10:40:00,83.98,84.11,83.92,84.1,73700.0,76.0436,76.1614,75.9893,76.1523,73700.0
2014-06-26 10:45:00,84.1,84.11,84.04,84.08,88800.0,76.1523,76.1614,76.098,76.1342,88800.0
2014-06-26 10:50:00,84.07,84.13,83.99,83.99,53600.0,76.1251,76.1795,76.0527,76.0527,53600.0
2014-06-26 10:55:00,83.98,84.0,83.94,83.98,27300.0,76.0436,76.0617,76.0074,76.0436,27300.0
2014-06-26 11:00:00,83.98,84.13,83.98,84.08,39900.0,76.0436,76.1795,76.0436,76.1342,39900.0
2014-06-26 11:05:00,84.09,84.11,83.98,84.02,39400.0,76.1432,76.1614,76.0436,76.0799,39400.0
2014-06-26 11:10:00,84.03,84.24,84.03,84.22,133500.0,76.0889,76.2791,76.0889,76.261,133500.0
2014-06-26 11:15:00,84.2,84.22,84.1,84.17,43600.0,76.2428,76.261,76.1523,76.2157,43600.0
2014-06-26 11:20:00,84.17,84.25,84.15,84.25,50200.0,76.2157,76.2881,76.1976,76.2881,50200.0
2014-06-26 11:25:00,84.25,84.26,84.09,84.15,53600.0,76.2881,76.2972,76.1432,76.1976,53600.0
2014-06-26 11:30:00,84.15,84.15,84.05,84.12,48800.0,76.1976,76.1976,76.107,76.1704,48800.0
2014-06-26 11:35:00,84.12,84.22,84.12,84.21,64100.0,76.1704,76.261,76.1704,76.2519,64100.0
2014-06-26 11:40:00,84.2,84.21,84.14,84.21,21700.0,76.2428,76.2519,76.1885,76.2519,21700.0
2014-06-26 11:45:00,84.22,84.26,84.12,84.21,62600.0,76.261,76.2972,76.1704,76.2519,62600.0
2014-06-26 11:50:00,84.21,84.22,84.14,84.18,31000.0,76.2519,76.261,76.1885,76.2247,31000.0
2014-06-26 11:55:00,84.18,84.25,84.16,84.24,32200.0,76.2247,76.2881,76.2066,76.2791,32200.0
2014-06-26 12:00:00,84.24,84.36,84.24,84.32,69600.0,76.2791,76.3877,76.2791,76.3515,69600.0
2014-06-26 12:05:00,84.32,84.32,84.22,84.28,71000.0,76.3515,76.3515,76.261,76.3153,71000.0
2014-06-26 12:10:00,84.28,84.32,84.25,84.26,49900.0,76.3153,76.3515,76.2881,76.2972,49900.0
2014-06-26 12:15:00,84.26,84.33,84.25,84.27,103200.0,76.2972,76.3606,76.2881,76.3062,103200.0
2014-06-26 12:20:00,84.27,84.28,84.16,84.18,56600.0,76.3062,76.3153,76.2066,76.2247,56600.0
2014-06-26 12:25:00,84.18,84.19,84.05,84.1,108800.0,76.2247,76.2338,76.107,76.1523,108800.0
2014-06-26 12:30:00,84.09,84.1,84.01,84.09,37200.0,76.1432,76.1523,76.0708,76.1432,37200.0
2014-06-26 12:35:00,84.08,84.08,83.93,83.97,30800.0,76.1342,76.1342,75.9984,76.0346,30800.0
2014-06-26 12:40:00,83.97,84.02,83.93,84.01,48300.0,76.0346,76.0799,75.9984,76.0708,48300.0
2014-06-26 12:45:00,84.02,84.05,83.98,84.03,28000.0,76.0799,76.107,76.0436,76.0889,28000.0
2014-06-26 12:50:00,84.03,84.11,84.02,84.1,27000.0,76.0889,76.1614,76.0799,76.1523,27000.0
2014-06-26 12:55:00,84.09,84.1,84.04,84.05,27200.0,76.1432,76.1523,76.098,76.107,27200.0
2014-06-26 13:00:00,84.05,84.14,84.05,84.14,46600.0,76.107,76.1885,76.107,76.1885,46600.0
2014-06-26 13:05:00,84.14,84.15,84.1,84.15,27100.0,76.1885,76.1976,76.1523,76.1976,27100.0
2014-06-26 13:10:00,84.14,84.18,84.12,84.18,39500.0,76.1885,76.2247,76.1704,76.2247,39500.0
2014-06-26 13:15:00,84.17,84.17,84.11,84.11,31500.0,76.2157,76.2157,76.1614,76.1614,31500.0
2014-06-26 13:20:00,84.11,84.25,84.1,84.22,46200.0,76.1614,76.2881,76.1523,76.261,46200.0
2014-06-26 13:25:00,84.22,84.3,84.22,84.28,53400.0,76.261,76.3334,76.261,76.3153,53400.0
2014-06-26 13:30:00,84.28,84.31,84.24,84.29,60800.0,76.3153,76.3425,76.2791,76.3243,60800.0
2014-06-26 13:35:00,84.3,84.41,84.28,84.41,63100.0,76.3334,76.433,76.3153,76.433,63100.0
2014-06-26 13:40:00,84.41,84.45,84.38,84.4,101600.0,76.433,76.4692,76.4058,76.4239,101600.0
2014-06-26 13:45:00,84.4,84.46,84.39,84.46,51000.0,76.4239,76.4783,76.4149,76.4783,51000.0
2014-06-26 13:50:00,84.46,84.46,84.37,84.37,43000.0,76.4783,76.4783,76.3968,76.3968,43000.0
2014-06-26 13:55:00,84.38,84.38,84.3,84.3,57500.0,76.4058,76.4058,76.3334,76.3334,57500.0
2014-06-26 14:00:00,84.3,84.34,84.29,84.33,49100.0,76.3334,76.3696,76.3243,76.3606,49100.0
2014-06-26 14:05:00,84.33,84.42,84.32,84.37,57900.0,76.3606,76.4421,76.3515,76.3968,57900.0
2014-06-26 14:10:00,84.37,84.42,84.32,84.36,51200.0,76.3968,76.4421,76.3515,76.3877,51200.0
2014-06-26 14:15:00,84.36,84.38,84.32,84.33,43000.0,76.3877,76.4058,76.3515,76.3606,43000.0
2014-06-26 14:20:00,84.33,84.36,84.31,84.35,50300.0,76.3606,76.3877,76.3425,76.3787,50300.0
2014-06-26 14:25:00,84.35,84.42,84.34,84.42,50700.0,76.3787,76.4421,76.3696,76.4421,50700.0
2014-06-26 14:30:00,84.42,84.43,84.36,84.43,50500.0,76.4421,76.4511,76.3877,76.4511,50500.0
2014-06-26 14:35:00,84.42,84.49,84.42,84.49,54400.0,76.4421,76.5054,76.4421,76.5054,54400.0
2014-06-26 14:40:00,84.49,84.53,84.49,84.51,99500.0,76.5054,76.5417,76.5054,76.5236,99500.0
2014-06-26 14:45:00,84.51,84.51,84.38,84.41,82800.0,76.5236,76.5236,76.4058,76.433,82800.0
2014-06-26 14:50:00,84.4,84.41,84.32,84.37,59800.0,76.4239,76.433,76.3515,76.3968,59800.0
2014-06-26 14:55:00,84.36,84.37,84.3,84.31,41000.0,76.3877,76.3968,76.3334,76.3425,41000.0
2014-06-26 15:00:00,84.31,84.36,84.31,84.33,54100.0,76.3425,76.3877,76.3425,76.3606,54100.0
2014-06-26 15:05:00,84.33,84.46,84.33,84.45,59000.0,76.3606,76.4783,76.3606,76.4692,59000.0
2014-06-26 15:10:00,84.46,84.49,84.39,84.4,76700.0,76.4783,76.5054,76.4149,76.4239,76700.0
2014-06-26 15:15:00,84.39,84.39,84.34,84.34,108400.0,76.4149,76.4149,76.3696,76.3696,108400.0
2014-06-26 15:20:00,84.34,84.35,84.29,84.32,115100.0,76.3696,76.3787,76.3243,76.3515,115100.0
2014-06-26 15:25:00,84.33,84.33,84.29,84.3,76400.0,76.3606,76.3606,76.3243,76.3334,76400.0
2014-06-26 15:30:00,84.28,84.4,84.28,84.4,65900.0,76.3153,76.4239,76.3153,76.4239,65900.0
2014-06-26 15:35:00,84.4,84.4,84.32,84.36,162500.0,76.4239,76.4239,76.3515,76.3877,162500.0
2014-06-26 15:40:00,84.37,84.41,84.32,84.35,82400.0,76.3968,76.433,76.3515,76.3787,82400.0
2014-06-26 15:45:00,84.36,84.37,84.3,84.35,120300.0,76.3877,76.3968,76.3334,76.3787,120300.0
2014-06-26 15:50:00,84.34,84.36,84.32,84.34,140600.0,76.3696,76.3877,76.3515,76.3696,140600.0
2014-06-26 15:55:00,84.35,84.45,84.34,84.45,277400.0,76.3787,76.4692,76.3696,76.4692,277400.0
2014-06-27 09:30:00,84.13,84.53,84.13,84.45,218000.0,76.1795,76.5417,76.1795,76.4692,218000.0
2014-06-27 09:35:00,84.47,84.55,84.38,84.48,95700.0,76.4873,76.5598,76.4058,76.4964,95700.0
2014-06-27 09:40:00,84.48,84.53,84.35,84.48,48600.0,76.4964,76.5417,76.3787,76.4964,48600.0
2014-06-27 09:45:00,84.48,84.64,84.48,84.62,77500.0,76.4964,76.6413,76.4964,76.6232,77500.0
2014-06-27 09:50:00,84.64,84.7,84.55,84.64,109400.0,76.6413,76.6956,76.5598,76.6413,109400.0
2014-06-27 09:55:00,84.66,84.68,84.47,84.5,75400.0,76.6594,76.6775,76.4873,76.5145,75400.0
2014-06-27 10:00:00,84.49,84.53,84.46,84.49,55100.0,76.5054,76.5417,76.4783,76.5054,55100.0
2014-06-27 10:05:00,84.5,84.51,84.42,84.48,60300.0,76.5145,76.5236,76.4421,76.4964,60300.0
2014-06-27 10:10:00,84.48,84.49,84.4,84.49,79600.0,76.4964,76.5054,76.4239,76.5054,79600.0
2014-06-27 10:15:00,84.48,84.5,84.41,84.43,91700.0,76.4964,76.5145,76.433,76.4511,91700.0
2014-06-27 10:20:00,84.42,84.55,84.42,84.52,61600.0,76.4421,76.5598,76.4421,76.5326,61600.0
2014-06-27 10:25:00,84.52,84.53,84.47,84.53,54600.0,76.5326,76.5417,76.4873,76.5417,54600.0
2014-06-27 10:30:00,84.53,84.56,84.48,84.52,61300.0,76.5417,76.5688,76.4964,76.5326,61300.0
2014-06-27 10:35:00,84.53,84.58,84.5,84.56,65700.0,76.5417,76.5869,76.5145,76.5688,65700.0
2014-06-27 10:40:00,84.57,84.61,84.54,84.55,76100.0,76.5779,76.6141,76.5507,76.5598,76100.0
2014-06-27 10:45:00,84.54,84.57,84.5,84.53,60500.0,76.5507,76.5779,76.5145,76.5417,60500.0
2014-06-27 10:50:00,84.53,84.53,84.47,84.5,55600.0,76.5417,76.5417,76.4873,76.5145,55600.0
2014-06-27 10:55:00,84.5,84.58,84.49,84.58,52900.0,76.5145,76.5869,76.5054,76.5869,52900.0
2014-06-27 11:00:00,84.58,84.69,84.58,84.66,74400.0,76.5869,76.6865,76.5869,76.6594,74400.0
2014-06-27 11:05:00,84.67,84.72,84.67,84.71,72500.0,76.6684,76.7137,76.6684,76.7047,72500.0
2014-06-27 11:10:00,84.71,84.73,84.59,84.63,99600.0,76.7047,76.7228,76.596,76.6322,99600.0
2014-06-27 11:15:00,84.63,84.68,84.58,84.6,44300.0,76.6322,76.6775,76.5869,76.605,44300.0
2014-06-27 11:20:00,84.61,84.67,84.59,84.64,50200.0,76.6141,76.6684,76.596,76.6413,50200.0
2014-06-27 11:25:00,84.65,84.7,84.63,84.66,72900.0,76.6503,76.6956,76.6322,76.6594,72900.0
2014-06-27 11:30:00,84.66,84.71,84.62,84.66,44800.0,76.6594,76.7047,76.6232,76.6594,44800.0
2014-06-27 11:35:00,84.66,84.67,84.61,84.62,36600.0,76.6594,76.6684,76.6141,76.6232,36600.0
2014-06-27 11:40:00,84.62,84.64,84.57,84.64,55400.0,76.6232,76.6413,76.5779,76.6413,55400.0
2014-06-27 11:45:00,84.64,84.69,84.63,84.69,62700.0,76.6413,76.6865,76.6322,76.6865,62700.0
2014-06-27 11:50:00,84.68,84.7,84.66,84.66,32400.0,76.6775,76.6956,76.6594,76.6594,32400.0
2014-06-27 11:55:00,84.66,84.73,84.66,84.72,34900.0,76.6594,76.7228,76.6594,76.7137,34900.0
2014-06-27 12:00:00,84.72,84.73,84.68,84.69,58300.0,76.7137,76.7228,76.6775,76.6865,58300.0
2014-06-27 12:05:00,84.69,84.77,84.69,84.77,47400.0,76.6865,76.759,76.6865,76.759,47400.0
2014-06-27 12:10:00,84.76,84.83,84.75,84.75,55200.0,76.7499,76.8133,76.7409,76.7409,55200.0
2014-06-27 12:15:00,84.75,84.79,84.73,84.77,38900.0,76.7409,76.7771,76.7228,76.759,38900.0
2014-06-27 12:20:00,84.78,84.8,84.73,84.74,50300.0,76.768,76.7861,76.7228,76.7318,50300.0
2014-06-27 12:25:00,84.75,84.76,84.73,84.75,30800.0,76.7409,76.7499,76.7228,76.7409,30800.0
2014-06-27 12:30:00,84.76,84.76,84.71,84.72,37300.0,76.7499,76.7499,76.7047,76.7137,37300.0
2014-06-27 12:35:00,84.72,84.72,84.66,84.67,29700.0,76.7137,76.7137,76.6594,76.6684,29700.0
2014-06-27 12:40:00,84.68,84.69,84.64,84.64,25000.0,76.6775,76.6865,76.6413,76.6413,25000.0
2014-06-27 12:45:00,84.64,84.7,84.64,84.69,26500.0,76.6413,76.6956,76.6413,76.6865,26500.0
2014-06-27 12:50:00,84.69,84.69,84.63,84.65,44500.0,76.6865,76.6865,76.6322,76.6503,44500.0
2014-06-27 12:55:00,84.64,84.65,84.63,84.63,29400.0,76.6413,76.6503,76.6322,76.6322,29400.0
2014-06-27 13:00:00,84.63,84.63,84.6,84.61,48200.0,76.6322,76.6322,76.605,76.6141,48200.0
2014-06-27 13:05:00,84.61,84.62,84.55,84.55,39100.0,76.6141,76.6232,76.5598,76.5598,39100.0
2014-06-27 13:10:00,84.55,84.56,84.52,84.52,37200.0,76.5598,76.5688,76.5326,76.5326,37200.0
2014-06-27 13:15:00,84.52,84.54,84.43,84.5,130900.0,76.5326,76.5507,76.4511,76.5145,130900.0
2014-06-27 13:20:00,84.51,84.54,84.44,84.45,58400.0,76.5236,76.5507,76.4602,76.4692,58400.0
2014-06-27 13:25:00,84.45,84.54,84.38,84.53,72100.0,76.4692,76.5507,76.4058,76.5417,72100.0
2014-06-27 13:30:00,84.54,84.55,84.48,84.51,40500.0,76.5507,76.5598,76.4964,76.5236,40500.0
2014-06-27 13:35:00,84.51,84.53,84.47,84.5,41800.0,76.5236,76.5417,76.4873,76.5145,41800.0
2014-06-27 13:40:00,84.5,84.55,84.49,84.49,57900.0,76.5145,76.5598,76.5054,76.5054,57900.0
2014-06-27 13:45:00,84.49,84.52,84.44,84.52,74600.0,76.5054,76.5326,76.4602,76.5326,74600.0
2014-06-27 13:50:00,84.51,84.53,84.49,84.52,38100.0,76.5236,76.5417,76.5054,76.5326,38100.0
2014-06-27 13:55:00,84.53,84.54,84.49,84.51,46500.0,76.5417,76.5507,76.5054,76.5236,46500.0
2014-06-27 14:00:00,84.51,84.64,84.5,84.64,75400.0,76.5236,76.6413,76.5145,76.6413,75400.0
2014-06-27 14:05:00,84.64,84.69,84.58,84.65,100000.0,76.6413,76.6865,76.5869,76.6503,100000.0
2014-06-27 14:10:00,84.65,84.68,84.6,84.61,46200.0,76.6503,76.6775,76.605,76.6141,46200.0
2014-06-27 14:15:00,84.61,84.63,84.59,84.61,54800.0,76.6141,76.6322,76.596,76.6141,54800.0
2014-06-27 14:20:00,84.61,84.63,84.57,84.62,53100.0,76.6141,76.6322,76.5779,76.6232,53100.0
2014-06-27 14:25:00,84.62,84.63,84.54,84.56,40700.0,76.6232,76.6322,76.5507,76.5688,40700.0
2014-06-27 14:30:00,84.56,84.56,84.46,84.46,44000.0,76.5688,76.5688,76.4783,76.4783,44000.0
2014-06-27 14:35:00,84.46,84.54,84.45,84.51,54400.0,76.4783,76.5507,76.4692,76.5236,54400.0
2014-06-27 14:40:00,84.52,84.53,84.48,84.48,34800.0,76.5326,76.5417,76.4964,76.4964,34800.0
2014-06-27 14:45:00,84.48,84.51,84.45,84.48,55200.0,76.4964,76.5236,76.4692,76.4964,55200.0
2014-06-27 14:50:00,84.48,84.53,84.44,84.53,52400.0,76.4964,76.5417,76.4602,76.5417,52400.0
2014-06-27 14:55:00,84.53,84.56,84.52,84.53,99900.0,76.5417,76.5688,76.5326,76.5417,99900.0
2014-06-27 15:00:00,84.53,84.59,84.53,84.57,58300.0,76.5417,76.596,76.5417,76.5779,58300.0
2014-06-27 15:05:00,84.57,84.61,84.55,84.61,60100.0,76.5779,76.6141,76.5598,76.6141,60100.0
2014-06-27 15:10:00,84.61,84.64,84.59,84.63,40200.0,76.6141,76.6413,76.596,76.6322,40200.0
2014-06-27 15:15:00,84.64,84.65,84.58,84.65,59900.0,76.6413,76.6503,76.5869,76.6503,59900.0
2014-06-27 15:20:00,84.65,84.67,84.6,84.64,74900.0,76.6503,76.6684,76.605,76.6413,74900.0
2014-06-27 15:25:00,84.63,84.71,84.63,84.71,101500.0,76.6322,76.7047,76.6322,76.7047,101500.0
2014-06-27 15:30:00,84.71,84.92,84.7,84.89,203500.0,76.7047,76.8948,76.6956,76.8676,203500.0
2014-06-27 15:35:00,84.88,84.91,84.85,84.85,134300.0,76.8586,76.8858,76.8314,76.8314,134300.0
2014-06-27 15:40:00,84.85,84.96,84.85,84.95,131300.0,76.8314,76.931,76.8314,76.922,131300.0
2014-06-27 15:45:00,84.95,85.05,84.95,85.04,367300.0,76.922,77.0125,76.922,77.0035,367300.0
2014-06-27 15:50:00,85.04,85.09,85.0,85.09,260200.0,77.0035,77.0487,76.9672,77.0487,260200.0
2014-06-27 15:55:00,85.08,85.39,85.08,85.27,1261300.0,77.0397,77.3204,77.0397,77.2117,1261300.0
2014-06-30 09:30:00,85.44,85.47,85.07,85.23,178500.0,77.3657,77.3928,77.0306,77.1755,178500.0
2014-06-30 09:35:00,85.22,85.63,85.18,85.63,142000.0,77.1665,77.5377,77.1302,77.5377,142000.0
2014-06-30 09:40:00,85.61,85.76,85.57,85.68,100900.0,77.5196,77.6554,77.4834,77.583,100900.0
2014-06-30 09:45:00,85.65,85.75,85.59,85.67,95000.0,77.5558,77.6464,77.5015,77.5739,95000.0
2014-06-30 09:50:00,85.67,85.67,85.54,85.59,75300.0,77.5739,77.5739,77.4562,77.5015,75300.0
2014-06-30 09:55:00,85.59,85.66,85.58,85.58,61600.0,77.5015,77.5649,77.4924,77.4924,61600.0
2014-06-30 10:00:00,85.59,85.81,85.58,85.8,72400.0,77.5015,77.7007,77.4924,77.6916,72400.0
2014-06-30 10:05:00,85.8,85.84,85.78,85.81,81700.0,77.6916,77.7279,77.6735,77.7007,81700.0
2014-06-30 10:10:00,85.81,85.91,85.8,85.89,104000.0,77.7007,77.7912,77.6916,77.7731,104000.0
2014-06-30 10:15:00,85.89,85.98,85.86,85.9,142000.0,77.7731,77.8546,77.746,77.7822,142000.0
2014-06-30 10:20:00,85.9,85.9,85.71,85.75,80500.0,77.7822,77.7822,77.6101,77.6464,80500.0
2014-06-30 10:25:00,85.75,85.76,85.61,85.68,40200.0,77.6464,77.6554,77.5196,77.583,40200.0
2014-06-30 10:30:00,85.68,85.68,85.6,85.64,73500.0,77.583,77.583,77.5105,77.5468,73500.0
2014-06-30 10:35:00,85.63,85.68,85.6,85.68,60800.0,77.5377,77.583,77.5105,77.583,60800.0
2014-06-30 10:40:00,85.67,85.81,85.66,85.74,57200.0,77.5739,77.7007,77.5649,77.6373,57200.0
2014-06-30 10:45:00,85.73,85.77,85.66,85.67,32400.0,77.6283,77.6645,77.5649,77.5739,32400.0
2014-06-30 10:50:00,85.67,85.7,85.58,85.62,51400.0,77.5739,77.6011,77.4924,77.5287,51400.0
2014-06-30 10:55:00,85.63,85.67,85.6,85.64,42300.0,77.5377,77.5739,77.5105,77.5468,42300.0
2014-06-30 11:00:00,85.63,85.74,85.62,85.72,48900.0,77.5377,77.6373,77.5287,77.6192,48900.0
2014-06-30 11:05:00,85.71,85.71,85.59,85.67,71700.0,77.6101,77.6101,77.5015,77.5739,71700.0
2014-06-30 11:10:00,85.67,85.77,85.67,85.72,62600.0,77.5739,77.6645,77.5739,77.6192,62600.0
2014-06-30 11:15:00,85.72,85.76,85.67,85.75,46400.0,77.6192,77.6554,77.5739,77.6464,46400.0
2014-06-30 11:20:00,85.75,85.78,85.7,85.72,64000.0,77.6464,77.6735,77.6011,77.6192,64000.0
2014-06-30 11:25:00,85.72,85.8,85.72,85.78,46100.0,77.6192,77.6916,77.6192,77.6735,46100.0
2014-06-30 11:30:00,85.79,85.79,85.67,85.67,38700.0,77.6826,77.6826,77.5739,77.5739,38700.0
2014-06-30 11:35:00,85.69,85.69,85.61,85.64,39200.0,77.592,77.592,77.5196,77.5468,39200.0
2014-06-30 11:40:00,85.64,85.72,85.6,85.69,111300.0,77.5468,77.6192,77.5105,77.592,111300.0
2014-06-30 11:45:00,85.7,85.72,85.56,85.57,36000.0,77.6011,77.6192,77.4743,77.4834,36000.0
2014-06-30 11:50:00,85.56,85.64,85.54,85.62,32200.0,77.4743,77.5468,77.4562,77.5287,32200.0
2014-06-30 11:55:00,85.61,85.63,85.54,85.63,62700.0,77.5196,77.5377,77.4562,77.5377,62700.0
2014-06-30 12:00:00,85.62,85.69,85.6,85.69,20300.0,77.5287,77.592,77.5105,77.592,20300.0
2014-06-30 12:05:00,85.69,85.73,85.65,85.7,27200.0,77.592,77.6283,77.5558,77.6011,27200.0
2014-06-30 12:10:00,85.7,85.73,85.6,85.61,38800.0,77.6011,77.6283,77.5105,77.5196,38800.0
2014-06-30 12:15:00,85.61,85.68,85.61,85.67,32000.0,77.5196,77.583,77.5196,77.5739,32000.0
2014-06-30 12:20:00,85.67,85.74,85.67,85.73,17600.0,77.5739,77.6373,77.5739,77.6283,17600.0
2014-06-30 12:25:00,85.73,85.73,85.67,85.72,66700.0,77.6283,77.6283,77.5739,77.6192,66700.0
2014-06-30 12:30:00,85.71,85.77,85.68,85.75,35600.0,77.6101,77.6645,77.583,77.6464,35600.0
2014-06-30 12:35:00,85.76,85.77,85.69,85.71,35300.0,77.6554,77.6645,77.592,77.6101,35300.0
2014-06-30 12:40:00,85.69,85.7,85.66,85.67,35300.0,77.592,77.6011,77.5649,77.5739,35300.0
2014-06-30 12:45:00,85.67,85.68,85.64,85.67,41800.0,77.5739,77.583,77.5468,77.5739,41800.0
2014-06-30 12:50:00,85.66,85.66,85.6,85.61,42700.0,77.5649,77.5649,77.5105,77.5196,42700.0
2014-06-30 12:55:00,85.61,85.62,85.57,85.61,22200.0,77.5196,77.5287,77.4834,77.5196,22200.0
2014-06-30 13:00:00,85.61,85.67,85.61,85.64,25100.0,77.5196,77.5739,77.5196,77.5468,25100.0
2014-06-30 13:05:00,85.65,85.67,85.62,85.63,31100.0,77.5558,77.5739,77.5287,77.5377,31100.0
2014-06-30 13:10:00,85.64,85.74,85.62,85.73,62800.0,77.5468,77.6373,77.5287,77.6283,62800.0
2014-06-30 13:15:00,85.74,85.81,85.74,85.81,39300.0,77.6373,77.7007,77.6373,77.7007,39300.0
2014-06-30 13:20:00,85.8,85.86,85.79,85.84,46000.0,77.6916,77.746,77.6826,77.7279,46000.0
2014-06-30 13:25:00,85.84,85.86,85.82,85.84,30400.0,77.7279,77.746,77.7098,77.7279,30400.0
2014-06-30 13:30:00,85.85,85.92,85.84,85.92,43200.0,77.7369,77.8003,77.7279,77.8003,43200.0
2014-06-30 13:35:00,85.92,85.94,85.9,85.93,26800.0,77.8003,77.8184,77.7822,77.8094,26800.0
2014-06-30 13:40:00,85.93,85.97,85.92,85.95,32600.0,77.8094,77.8456,77.8003,77.8275,32600.0
2014-06-30 13:45:00,85.95,85.95,85.93,85.93,34900.0,77.8275,77.8275,77.8094,77.8094,34900.0
2014-06-30 13:50:00,85.94,85.96,85.9,85.96,55800.0,77.8184,77.8365,77.7822,77.8365,55800.0
2014-06-30 13:55:00,85.96,86.07,85.95,86.02,123700.0,77.8365,77.9361,77.8275,77.8909,123700.0
2014-06-30 14:00:00,86.02,86.02,85.97,85.99,62400.0,77.8909,77.8909,77.8456,77.8637,62400.0
2014-06-30 14:05:00,86.0,86.06,86.0,86.01,74100.0,77.8727,77.9271,77.8727,77.8818,74100.0
2014-06-30 14:10:00,86.01,86.07,86.01,86.05,75800.0,77.8818,77.9361,77.8818,77.918,75800.0
2014-06-30 14:15:00,86.05,86.05,85.99,86.0,50700.0,77.918,77.918,77.8637,77.8727,50700.0
2014-06-30 14:20:00,86.01,86.02,85.92,85.96,63300.0,77.8818,77.8909,77.8003,77.8365,63300.0
2014-06-30 14:25:00,85.96,86.02,85.96,86.0,42300.0,77.8365,77.8909,77.8365,77.8727,42300.0
2014-06-30 14:30:00,86.01,86.01,85.98,85.99,41600.0,77.8818,77.8818,77.8546,77.8637,41600.0
2014-06-30 14:35:00,85.98,86.01,85.97,85.99,34200.0,77.8546,77.8818,77.8456,77.8637,34200.0
2014-06-30 14:40:00,85.98,85.99,85.86,85.88,49400.0,77.8546,77.8637,77.746,77.7641,49400.0
2014-06-30 14:45:00,85.88,85.9,85.86,85.86,38600.0,77.7641,77.7822,77.746,77.746,38600.0
2014-06-30 14:50:00,85.87,85.89,85.81,85.83,59900.0,77.755,77.7731,77.7007,77.7188,59900.0
2014-06-30 14:55:00,85.83,85.83,85.79,85.8,56800.0,77.7188,77.7188,77.6826,77.6916,56800.0
2014-06-30 15:00:00,85.8,85.81,85.77,85.81,59000.0,77.6916,77.7007,77.6645,77.7007,59000.0
2014-06-30 15:05:00,85.81,85.81,85.79,85.79,58000.0,77.7007,77.7007,77.6826,77.6826,58000.0
2014-06-30 15:10:00,85.79,85.81,85.78,85.81,73400.0,77.6826,77.7007,77.6735,77.7007,73400.0
2014-06-30 15:15:00,85.81,85.89,85.8,85.89,47500.0,77.7007,77.7731,77.6916,77.7731,47500.0
2014-06-30 15:20:00,85.89,85.96,85.88,85.94,70300.0,77.7731,77.8365,77.7641,77.8184,70300.0
2014-06-30 15:25:00,85.94,85.95,85.9,85.91,113100.0,77.8184,77.8275,77.7822,77.7912,113100.0
2014-06-30 15:30:00,85.91,85.93,85.87,85.92,79100.0,77.7912,77.8094,77.755,77.8003,79100.0
2014-06-30 15:35:00,85.93,85.93,85.79,85.81,114400.0,77.8094,77.8094,77.6826,77.7007,114400.0
2014-06-30 15:40:00,85.81,85.82,85.75,85.76,133200.0,77.7007,77.7098,77.6464,77.6554,133200.0
2014-06-30 15:45:00,85.75,85.77,85.72,85.72,228000.0,77.6464,77.6645,77.6192,77.6192,228000.0
2014-06-30 15:50:00,85.72,85.77,85.7,85.73,228200.0,77.6192,77.6645,77.6011,77.6283,228200.0
2014-06-30 15:55:00,85.72,85.77,85.71,85.73,372000.0,77.6192,77.6645,77.6101,77.6283,372000.0
2014-07-01 09:30:00,85.81,86.21,85.76,85.99,200300.0,77.7007,78.0629,77.6554,77.8637,200300.0
2014-07-01 09:35:00,85.99,86.17,85.95,86.05,68500.0,77.8637,78.0267,77.8275,77.918,68500.0
2014-07-01 09:40:00,86.08,86.13,85.94,86.01,49000.0,77.9452,77.9905,77.8184,77.8818,49000.0
2014-07-01 09:45:00,86.02,86.18,85.99,86.12,39900.0,77.8909,78.0357,77.8637,77.9814,39900.0
2014-07-01 09:50:00,86.12,86.24,86.1,86.11,44100.0,77.9814,78.0901,77.9633,77.9723,44100.0
2014-07-01 09:55:00,86.12,86.15,86.1,86.15,29900.0,77.9814,78.0086,77.9633,78.0086,29900.0
2014-07-01 10:00:00,86.15,86.21,86.01,86.13,39400.0,78.0086,78.0629,77.8818,77.9905,39400.0
2014-07-01 10:05:00,86.12,86.28,86.12,86.28,52200.0,77.9814,78.1263,77.9814,78.1263,52200.0
2014-07-01 10:10:00,86.27,86.35,86.25,86.28,50800.0,78.1172,78.1897,78.0991,78.1263,50800.0
2014-07-01 10:15:00,86.28,86.31,86.27,86.3,34900.0,78.1263,78.1534,78.1172,78.1444,34900.0
2014-07-01 10:20:00,86.31,86.32,86.26,86.27,51800.0,78.1534,78.1625,78.1082,78.1172,51800.0
2014-07-01 10:25:00,86.28,86.28,86.24,86.26,46700.0,78.1263,78.1263,78.0901,78.1082,46700.0
2014-07-01 10:30:00,86.26,86.31,86.25,86.31,56200.0,78.1082,78.1534,78.0991,78.1534,56200.0
2014-07-01 10:35:00,86.31,86.31,86.23,86.25,45100.0,78.1534,78.1534,78.081,78.0991,45100.0
2014-07-01 10:40:00,86.24,86.27,86.21,86.25,43800.0,78.0901,78.1172,78.0629,78.0991,43800.0
2014-07-01 10:45:00,86.26,86.33,86.25,86.32,48600.0,78.1082,78.1716,78.0991,78.1625,48600.0
2014-07-01 10:50:00,86.32,86.37,86.27,86.31,122700.0,78.1625,78.2078,78.1172,78.1534,122700.0
2014-07-01 10:55:00,86.31,86.4,86.31,86.36,56900.0,78.1534,78.2349,78.1534,78.1987,56900.0
2014-07-01 11:00:00,86.36,86.44,86.34,86.43,87700.0,78.1987,78.2712,78.1806,78.2621,87700.0
2014-07-01 11:05:00,86.42,86.5,86.41,86.44,53900.0,78.2531,78.3255,78.244,78.2712,53900.0
2014-07-01 11:10:00,86.43,86.5,86.41,86.49,68300.0,78.2621,78.3255,78.244,78.3164,68300.0
2014-07-01 11:15:00,86.5,86.53,86.47,86.5,44700.0,78.3255,78.3527,78.2983,78.3255,44700.0
2014-07-01 11:20:00,86.5,86.55,86.5,86.55,60300.0,78.3255,78.3708,78.3255,78.3708,60300.0
2014-07-01 11:25:00,86.54,86.55,86.51,86.54,49200.0,78.3617,78.3708,78.3345,78.3617,49200.0
2014-07-01 11:30:00,86.54,86.6,86.53,86.56,47300.0,78.3617,78.416,78.3527,78.3798,47300.0
2014-07-01 11:35:00,86.56,86.62,86.51,86.61,48900.0,78.3798,78.4341,78.3345,78.4251,48900.0
2014-07-01 11:40:00,86.62,86.62,86.59,86.61,32100.0,78.4341,78.4341,78.407,78.4251,32100.0
2014-07-01 11:45:00,86.6,86.67,86.6,86.65,64700.0,78.416,78.4794,78.416,78.4613,64700.0
2014-07-01 11:50:00,86.65,86.7,86.65,86.66,71700.0,78.4613,78.5066,78.4613,78.4704,71700.0
2014-07-01 11:55:00,86.65,86.7,86.64,86.68,34400.0,78.4613,78.5066,78.4523,78.4885,34400.0
2014-07-01 12:00:00,86.67,86.69,86.64,86.66,29300.0,78.4794,78.4975,78.4523,78.4704,29300.0
2014-07-01 12:05:00,86.66,86.7,86.65,86.68,40400.0,78.4704,78.5066,78.4613,78.4885,40400.0
2014-07-01 12:10:00,86.67,86.69,86.62,86.64,68900.0,78.4794,78.4975,78.4341,78.4523,68900.0
2014-07-01 12:15:00,86.63,86.67,86.57,86.66,61700.0,78.4432,78.4794,78.3889,78.4704,61700.0
2014-07-01 12:20:00,86.65,86.67,86.63,86.64,34200.0,78.4613,78.4794,78.4432,78.4523,34200.0
2014-07-01 12:25:00,86.64,86.7,86.64,86.69,35800.0,78.4523,78.5066,78.4523,78.4975,35800.0
2014-07-01 12:30:00,86.7,86.71,86.64,86.65,61700.0,78.5066,78.5156,78.4523,78.4613,61700.0
2014-07-01 12:35:00,86.66,86.74,86.63,86.67,73900.0,78.4704,78.5428,78.4432,78.4794,73900.0
2014-07-01 12:40:00,86.68,86.71,86.64,86.67,43400.0,78.4885,78.5156,78.4523,78.4794,43400.0
2014-07-01 12:45:00,86.68,86.68,86.59,86.62,28500.0,78.4885,78.4885,78.407,78.4341,28500.0
2014-07-01 12:50:00,86.61,86.7,86.57,86.66,40100.0,78.4251,78.5066,78.3889,78.4704,40100.0
2014-07-01 12:55:00,86.67,86.74,86.67,86.69,28400.0,78.4794,78.5428,78.4794,78.4975,28400.0
2014-07-01 13:00:00,86.69,86.79,86.69,86.79,53700.0,78.4975,78.5881,78.4975,78.5881,53700.0
2014-07-01 13:05:00,86.78,86.8,86.71,86.73,28600.0,78.579,78.5971,78.5156,78.5338,28600.0
2014-07-01 13:10:00,86.73,86.81,86.71,86.8,26400.0,78.5338,78.6062,78.5156,78.5971,26400.0
2014-07-01 13:15:00,86.8,86.81,86.73,86.78,26100.0,78.5971,78.6062,78.5338,78.579,26100.0
2014-07-01 13:20:00,86.78,86.87,86.78,86.81,54500.0,78.579,78.6605,78.579,78.6062,54500.0
2014-07-01 13:25:00,86.81,86.83,86.78,86.82,43100.0,78.6062,78.6243,78.579,78.6152,43100.0
2014-07-01 13:30:00,86.81,86.82,86.72,86.72,107400.0,78.6062,78.6152,78.5247,78.5247,107400.0
2014-07-01 13:35:00,86.73,86.73,86.64,86.66,63700.0,78.5338,78.5338,78.4523,78.4704,63700.0
2014-07-01 13:40:00,86.65,86.65,86.59,86.64,42200.0,78.4613,78.4613,78.407,78.4523,42200.0
2014-07-01 13:45:00,86.63,86.64,86.57,86.57,39700.0,78.4432,78.4523,78.3889,78.3889,39700.0
2014-07-01 13:50:00,86.57,86.62,86.57,86.58,34500.0,78.3889,78.4341,78.3889,78.3979,34500.0
2014-07-01 13:55:00,86.58,86.69,86.58,86.66,23800.0,78.3979,78.4975,78.3979,78.4704,23800.0
2014-07-01 14:00:00,86.66,86.66,86.62,86.63,36500.0,78.4704,78.4704,78.4341,78.4432,36500.0
2014-07-01 14:05:00,86.64,86.68,86.61,86.63,52800.0,78.4523,78.4885,78.4251,78.4432,52800.0
2014-07-01 14:10:00,86.62,86.73,86.62,86.72,77700.0,78.4341,78.5338,78.4341,78.5247,77700.0
2014-07-01 14:15:00,86.72,86.73,86.67,86.67,41600.0,78.5247,78.5338,78.4794,78.4794,41600.0
2014-07-01 14:20:00,86.66,86.67,86.61,86.62,38300.0,78.4704,78.4794,78.4251,78.4341,38300.0
2014-07-01 14:25:00,86.62,86.63,86.56,86.59,30100.0,78.4341,78.4432,78.3798,78.407,30100.0
2014-07-01 14:30:00,86.59,86.63,86.53,86.56,44700.0,78.407,78.4432,78.3527,78.3798,44700.0
2014-07-01 14:35:00,86.56,86.62,86.53,86.57,66900.0,78.3798,78.4341,78.3527,78.3889,66900.0
2014-07-01 14:40:00,86.57,86.63,86.52,86.54,41400.0,78.3889,78.4432,78.3436,78.3617,41400.0
2014-07-01 14:45:00,86.54,86.59,86.53,86.56,79300.0,78.3617,78.407,78.3527,78.3798,79300.0
2014-07-01 14:50:00,86.56,86.59,86.54,86.55,32200.0,78.3798,78.407,78.3617,78.3708,32200.0
2014-07-01 14:55:00,86.55,86.68,86.55,86.66,75800.0,78.3708,78.4885,78.3708,78.4704,75800.0
2014-07-01 15:00:00,86.67,86.68,86.59,86.59,45300.0,78.4794,78.4885,78.407,78.407,45300.0
2014-07-01 15:05:00,86.59,86.63,86.57,86.6,71300.0,78.407,78.4432,78.3889,78.416,71300.0
2014-07-01 15:10:00,86.6,86.6,86.53,86.54,36400.0,78.416,78.416,78.3527,78.3617,36400.0
2014-07-01 15:15:00,86.53,86.72,86.49,86.72,94300.0,78.3527,78.5247,78.3164,78.5247,94300.0
2014-07-01 15:20:00,86.71,86.71,86.67,86.69,49800.0,78.5156,78.5156,78.4794,78.4975,49800.0
2014-07-01 15:25:00,86.68,86.7,86.63,86.65,56300.0,78.4885,78.5066,78.4432,78.4613,56300.0
2014-07-01 15:30:00,86.64,86.66,86.59,86.6,73700.0,78.4523,78.4704,78.407,78.416,73700.0
2014-07-01 15:35:00,86.6,86.67,86.59,86.63,70700.0,78.416,78.4794,78.407,78.4432,70700.0
2014-07-01 15:40:00,86.62,86.63,86.59,86.62,100000.0,78.4341,78.4432,78.407,78.4341,100000.0
2014-07-01 15:45:00,86.63,86.65,86.61,86.63,108600.0,78.4432,78.4613,78.4251,78.4432,108600.0
2014-07-01 15:50:00,86.64,86.65,86.56,86.57,118400.0,78.4523,78.4613,78.3798,78.3889,118400.0
2014-07-01 15:55:00,86.56,86.59,86.46,86.47,248400.0,78.3798,78.407,78.2893,78.2983,248400.0
2014-07-02 09:30:00,86.58,86.7,86.2,86.63,139400.0,78.3979,78.5066,78.0538,78.4432,139400.0
2014-07-02 09:35:00,86.6,86.69,86.51,86.6,143300.0,78.416,78.4975,78.3345,78.416,143300.0
2014-07-02 09:40:00,86.6,86.7,86.48,86.51,103000.0,78.416,78.5066,78.3074,78.3345,103000.0
2014-07-02 09:45:00,86.55,86.57,86.47,86.52,74400.0,78.3708,78.3889,78.2983,78.3436,74400.0
2014-07-02 09:50:00,86.55,86.58,86.48,86.5,46900.0,78.3708,78.3979,78.3074,78.3255,46900.0
2014-07-02 09:55:00,86.51,86.56,86.47,86.52,38300.0,78.3345,78.3798,78.2983,78.3436,38300.0
2014-07-02 10:00:00,86.54,86.63,86.52,86.52,93000.0,78.3617,78.4432,78.3436,78.3436,93000.0
2014-07-02 10:05:00,86.52,86.55,86.42,86.47,37600.0,78.3436,78.3708,78.2531,78.2983,37600.0
2014-07-02 10:10:00,86.47,86.5,86.41,86.47,41000.0,78.2983,78.3255,78.244,78.2983,41000.0
2014-07-02 10:15:00,86.44,86.48,86.42,86.45,24800.0,78.2712,78.3074,78.2531,78.2802,24800.0
2014-07-02 10:20:00,86.46,86.56,86.38,86.55,21300.0,78.2893,78.3798,78.2168,78.3708,21300.0
2014-07-02 10:25:00,86.55,86.56,86.49,86.55,48500.0,78.3708,78.3798,78.3164,78.3708,48500.0
2014-07-02 10:30:00,86.55,86.55,86.46,86.48,44000.0,78.3708,78.3708,78.2893,78.3074,44000.0
2014-07-02 10:35:00,86.48,86.49,86.43,86.48,66000.0,78.3074,78.3164,78.2621,78.3074,66000.0
2014-07-02 10:40:00,86.49,86.51,86.43,86.49,42400.0,78.3164,78.3345,78.2621,78.3164,42400.0
2014-07-02 10:45:00,86.5,86.51,86.45,86.46,72900.0,78.3255,78.3345,78.2802,78.2893,72900.0
2014-07-02 10:50:00,86.47,86.5,86.43,86.44,52900.0,78.2983,78.3255,78.2621,78.2712,52900.0
2014-07-02 10:55:00,86.44,86.45,86.31,86.33,60700.0,78.2712,78.2802,78.1534,78.1716,60700.0
2014-07-02 11:00:00,86.34,86.56,86.33,86.54,75000.0,78.1806,78.3798,78.1716,78.3617,75000.0
2014-07-02 11:05:00,86.54,86.54,86.33,86.33,58500.0,78.3617,78.3617,78.1716,78.1716,58500.0
2014-07-02 11:10:00,86.34,86.38,86.3,86.33,31800.0,78.1806,78.2168,78.1444,78.1716,31800.0
2014-07-02 11:15:00,86.33,86.38,86.31,86.37,31400.0,78.1716,78.2168,78.1534,78.2078,31400.0
2014-07-02 11:20:00,86.38,86.42,86.31,86.4,28800.0,78.2168,78.2531,78.1534,78.2349,28800.0
2014-07-02 11:25:00,86.4,86.4,86.33,86.37,24300.0,78.2349,78.2349,78.1716,78.2078,24300.0
2014-07-02 11:30:00,86.37,86.44,86.34,86.41,35200.0,78.2078,78.2712,78.1806,78.244,35200.0
2014-07-02 11:35:00,86.42,86.49,86.39,86.48,26100.0,78.2531,78.3164,78.2259,78.3074,26100.0
2014-07-02 11:40:00,86.46,86.51,86.44,86.5,23400.0,78.2893,78.3345,78.2712,78.3255,23400.0
2014-07-02 11:45:00,86.5,86.52,86.46,86.51,15900.0,78.3255,78.3436,78.2893,78.3345,15900.0
2014-07-02 11:50:00,86.51,86.53,86.45,86.51,23100.0,78.3345,78.3527,78.2802,78.3345,23100.0
2014-07-02 11:55:00,86.5,86.5,86.42,86.44,22500.0,78.3255,78.3255,78.2531,78.2712,22500.0
2014-07-02 12:00:00,86.44,86.47,86.42,86.44,25200.0,78.2712,78.2983,78.2531,78.2712,25200.0
2014-07-02 12:05:00,86.44,86.46,86.41,86.41,25000.0,78.2712,78.2893,78.244,78.244,25000.0
2014-07-02 12:10:00,86.41,86.42,86.39,86.4,40600.0,78.244,78.2531,78.2259,78.2349,40600.0
2014-07-02 12:15:00,86.41,86.49,86.41,86.47,31900.0,78.244,78.3164,78.244,78.2983,31900.0
2014-07-02 12:20:00,86.47,86.48,86.42,86.46,32300.0,78.2983,78.3074,78.2531,78.2893,32300.0
2014-07-02 12:25:00,86.46,86.47,86.44,86.44,18500.0,78.2893,78.2983,78.2712,78.2712,18500.0
2014-07-02 12:30:00,86.44,86.45,86.38,86.43,25500.0,78.2712,78.2802,78.2168,78.2621,25500.0
2014-07-02 12:35:00,86.44,86.47,86.41,86.42,23100.0,78.2712,78.2983,78.244,78.2531,23100.0
2014-07-02 12:40:00,86.42,86.47,86.42,86.42,23500.0,78.2531,78.2983,78.2531,78.2531,23500.0
2014-07-02 12:45:00,86.43,86.44,86.38,86.44,18300.0,78.2621,78.2712,78.2168,78.2712,18300.0
2014-07-02 12:50:00,86.42,86.47,86.41,86.42,18200.0,78.2531,78.2983,78.244,78.2531,18200.0
2014-07-02 12:55:00,86.41,86.5,86.41,86.49,39100.0,78.244,78.3255,78.244,78.3164,39100.0
2014-07-02 13:00:00,86.49,86.55,86.48,86.51,26600.0,78.3164,78.3708,78.3074,78.3345,26600.0
2014-07-02 13:05:00,86.49,86.53,86.44,86.53,16800.0,78.3164,78.3527,78.2712,78.3527,16800.0
2014-07-02 13:10:00,86.53,86.55,86.5,86.51,15000.0,78.3527,78.3708,78.3255,78.3345,15000.0
2014-07-02 13:15:00,86.51,86.52,86.47,86.48,23100.0,78.3345,78.3436,78.2983,78.3074,23100.0
2014-07-02 13:20:00,86.47,86.52,86.46,86.49,32100.0,78.2983,78.3436,78.2893,78.3164,32100.0
2014-07-02 13:25:00,86.5,86.57,86.48,86.54,16300.0,78.3255,78.3889,78.3074,78.3617,16300.0
2014-07-02 13:30:00,86.54,86.57,86.51,86.53,54200.0,78.3617,78.3889,78.3345,78.3527,54200.0
2014-07-02 13:35:00,86.53,86.54,86.5,86.52,27600.0,78.3527,78.3617,78.3255,78.3436,27600.0
2014-07-02 13:40:00,86.51,86.55,86.5,86.51,24200.0,78.3345,78.3708,78.3255,78.3345,24200.0
2014-07-02 13:45:00,86.51,86.53,86.43,86.43,39300.0,78.3345,78.3527,78.2621,78.2621,39300.0
2014-07-02 13:50:00,86.44,86.45,86.42,86.42,37200.0,78.2712,78.2802,78.2531,78.2531,37200.0
2014-07-02 13:55:00,86.42,86.53,86.42,86.53,78000.0,78.2531,78.3527,78.2531,78.3527,78000.0
2014-07-02 14:00:00,86.52,86.55,86.47,86.49,50400.0,78.3436,78.3708,78.2983,78.3164,50400.0
2014-07-02 14:05:00,86.48,86.5,86.46,86.49,19300.0,78.3074,78.3255,78.2893,78.3164,19300.0
2014-07-02 14:10:00,86.49,86.51,86.47,86.49,19900.0,78.3164,78.3345,78.2983,78.3164,19900.0
2014-07-02 14:15:00,86.48,86.5,86.45,86.48,21700.0,78.3074,78.3255,78.2802,78.3074,21700.0
2014-07-02 14:20:00,86.47,86.48,86.4,86.41,28000.0,78.2983,78.3074,78.2349,78.244,28000.0
2014-07-02 14:25:00,86.4,86.41,86.38,86.39,26700.0,78.2349,78.244,78.2168,78.2259,26700.0
2014-07-02 14:30:00,86.39,86.42,86.39,86.4,26400.0,78.2259,78.2531,78.2259,78.2349,26400.0
2014-07-02 14:35:00,86.4,86.43,86.37,86.41,22500.0,78.2349,78.2621,78.2078,78.244,22500.0
2014-07-02 14:40:00,86.41,86.43,86.38,86.4,25400.0,78.244,78.2621,78.2168,78.2349,25400.0
2014-07-02 14:45:00,86.41,86.43,86.38,86.38,26200.0,78.244,78.2621,78.2168,78.2168,26200.0
2014-07-02 14:50:00,86.38,86.42,86.38,86.42,19100.0,78.2168,78.2531,78.2168,78.2531,19100.0
2014-07-02 14:55:00,86.42,86.47,86.41,86.45,36000.0,78.2531,78.2983,78.244,78.2802,36000.0
2014-07-02 15:00:00,86.46,86.49,86.45,86.49,45400.0,78.2893,78.3164,78.2802,78.3164,45400.0
2014-07-02 15:05:00,86.48,86.51,86.46,86.47,45800.0,78.3074,78.3345,78.2893,78.2983,45800.0
2014-07-02 15:10:00,86.47,86.51,86.47,86.49,28800.0,78.2983,78.3345,78.2983,78.3164,28800.0
2014-07-02 15:15:00,86.49,86.51,86.48,86.49,24700.0,78.3164,78.3345,78.3074,78.3164,24700.0
2014-07-02 15:20:00,86.5,86.51,86.47,86.47,21900.0,78.3255,78.3345,78.2983,78.2983,21900.0
2014-07-02 15:25:00,86.47,86.51,86.47,86.5,29400.0,78.2983,78.3345,78.2983,78.3255,29400.0
2014-07-02 15:30:00,86.5,86.52,86.47,86.48,52900.0,78.3255,78.3436,78.2983,78.3074,52900.0
2014-07-02 15:35:00,86.49,86.5,86.47,86.47,83300.0,78.3164,78.3255,78.2983,78.2983,83300.0
2014-07-02 15:40:00,86.47,86.49,86.45,86.48,79500.0,78.2983,78.3164,78.2802,78.3074,79500.0
2014-07-02 15:45:00,86.48,86.5,86.45,86.47,84900.0,78.3074,78.3255,78.2802,78.2983,84900.0
2014-07-02 15:50:00,86.48,86.51,86.46,86.48,94300.0,78.3074,78.3345,78.2893,78.3074,94300.0
2014-07-02 15:55:00,86.48,86.48,86.42,86.44,220800.0,78.3074,78.3074,78.2531,78.2712,220800.0
2014-07-03 09:30:00,86.7,86.8,86.5,86.7,126200.0,78.5066,78.5971,78.3255,78.5066,126200.0
2014-07-03 09:35:00,86.7,86.82,86.64,86.78,65200.0,78.5066,78.6152,78.4523,78.579,65200.0
2014-07-03 09:40:00,86.78,86.94,86.76,86.84,67400.0,78.579,78.7239,78.5609,78.6334,67400.0
2014-07-03 09:45:00,86.84,86.87,86.62,86.69,58000.0,78.6334,78.6605,78.4341,78.4975,58000.0
2014-07-03 09:50:00,86.7,86.77,86.61,86.75,53800.0,78.5066,78.57,78.4251,78.5519,53800.0
2014-07-03 09:55:00,86.76,86.81,86.7,86.7,72300.0,78.5609,78.6062,78.5066,78.5066,72300.0
2014-07-03 10:00:00,86.7,86.88,86.66,86.86,66300.0,78.5066,78.6696,78.4704,78.6515,66300.0
2014-07-03 10:05:00,86.86,86.95,86.86,86.92,63600.0,78.6515,78.733,78.6515,78.7058,63600.0
2014-07-03 10:10:00,86.92,86.98,86.89,86.9,41200.0,78.7058,78.7601,78.6786,78.6877,41200.0
2014-07-03 10:15:00,86.91,86.97,86.88,86.96,34200.0,78.6967,78.7511,78.6696,78.742,34200.0
2014-07-03 10:20:00,86.96,86.97,86.86,86.88,61200.0,78.742,78.7511,78.6515,78.6696,61200.0
2014-07-03 10:25:00,86.88,86.96,86.88,86.92,34600.0,78.6696,78.742,78.6696,78.7058,34600.0
2014-07-03 10:30:00,86.92,86.95,86.9,86.92,44400.0,78.7058,78.733,78.6877,78.7058,44400.0
2014-07-03 10:35:00,86.93,86.93,86.87,86.91,25000.0,78.7149,78.7149,78.6605,78.6967,25000.0
2014-07-03 10:40:00,86.91,86.91,86.87,86.87,20900.0,78.6967,78.6967,78.6605,78.6605,20900.0
2014-07-03 10:45:00,86.87,86.92,86.84,86.87,59100.0,78.6605,78.7058,78.6334,78.6605,59100.0
2014-07-03 10:50:00,86.88,86.92,86.85,86.91,47500.0,78.6696,78.7058,78.6424,78.6967,47500.0
2014-07-03 10:55:00,86.91,86.95,86.88,86.94,23800.0,78.6967,78.733,78.6696,78.7239,23800.0
2014-07-03 11:00:00,86.95,86.97,86.86,86.87,53900.0,78.733,78.7511,78.6515,78.6605,53900.0
2014-07-03 11:05:00,86.87,86.9,86.87,86.88,22000.0,78.6605,78.6877,78.6605,78.6696,22000.0
2014-07-03 11:10:00,86.89,86.9,86.86,86.87,30800.0,78.6786,78.6877,78.6515,78.6605,30800.0
2014-07-03 11:15:00,86.87,86.92,86.87,86.89,34500.0,78.6605,78.7058,78.6605,78.6786,34500.0
2014-07-03 11:20:00,86.89,86.89,86.83,86.84,49100.0,78.6786,78.6786,78.6243,78.6334,49100.0
2014-07-03 11:25:00,86.84,86.87,86.81,86.84,60500.0,78.6334,78.6605,78.6062,78.6334,60500.0
2014-07-03 11:30:00,86.85,86.89,86.81,86.84,51600.0,78.6424,78.6786,78.6062,78.6334,51600.0
2014-07-03 11:35:00,86.84,86.87,86.83,86.85,39900.0,78.6334,78.6605,78.6243,78.6424,39900.0
2014-07-03 11:40:00,86.86,86.9,86.85,86.9,27700.0,78.6515,78.6877,78.6424,78.6877,27700.0
2014-07-03 11:45:00,86.9,86.91,86.88,86.9,46900.0,78.6877,78.6967,78.6696,78.6877,46900.0
2014-07-03 11:50:00,86.9,86.9,86.82,86.82,79300.0,78.6877,78.6877,78.6152,78.6152,79300.0
2014-07-03 11:55:00,86.82,86.85,86.79,86.8,81000.0,78.6152,78.6424,78.5881,78.5971,81000.0
2014-07-03 12:00:00,86.8,86.85,86.79,86.84,34900.0,78.5971,78.6424,78.5881,78.6334,34900.0
2014-07-03 12:05:00,86.83,86.9,86.82,86.84,67100.0,78.6243,78.6877,78.6152,78.6334,67100.0
2014-07-03 12:10:00,86.85,86.9,86.78,86.89,85100.0,78.6424,78.6877,78.579,78.6786,85100.0
2014-07-03 12:15:00,86.89,86.9,86.85,86.85,33400.0,78.6786,78.6877,78.6424,78.6424,33400.0
2014-07-03 12:20:00,86.85,86.87,86.82,86.86,34900.0,78.6424,78.6605,78.6152,78.6515,34900.0
2014-07-03 12:25:00,86.86,86.9,86.84,86.85,43400.0,78.6515,78.6877,78.6334,78.6424,43400.0
2014-07-03 12:30:00,86.84,86.88,86.84,86.87,40300.0,78.6334,78.6696,78.6334,78.6605,40300.0
2014-07-03 12:35:00,86.88,86.88,86.79,86.79,107800.0,78.6696,78.6696,78.5881,78.5881,107800.0
2014-07-03 12:40:00,86.79,86.83,86.79,86.81,62300.0,78.5881,78.6243,78.5881,78.6062,62300.0
2014-07-03 12:45:00,86.81,86.83,86.8,86.8,80300.0,78.6062,78.6243,78.5971,78.5971,80300.0
2014-07-03 12:50:00,86.8,86.88,86.8,86.81,59900.0,78.5971,78.6696,78.5971,78.6062,59900.0
2014-07-03 12:55:00,86.82,86.82,86.7,86.73,167700.0,78.6152,78.6152,78.5066,78.5338,167700.0
2014-07-07 09:30:00,86.61,86.77,86.58,86.68,137800.0,78.4251,78.57,78.3979,78.4885,137800.0
2014-07-07 09:35:00,86.68,86.69,86.54,86.55,32100.0,78.4885,78.4975,78.3617,78.3708,32100.0
2014-07-07 09:40:00,86.53,86.55,86.32,86.45,106900.0,78.3527,78.3708,78.1625,78.2802,106900.0
2014-07-07 09:45:00,86.49,86.66,86.47,86.55,27400.0,78.3164,78.4704,78.2983,78.3708,27400.0
2014-07-07 09:50:00,86.55,86.57,86.43,86.5,33800.0,78.3708,78.3889,78.2621,78.3255,33800.0
2014-07-07 09:55:00,86.5,86.55,86.43,86.53,38900.0,78.3255,78.3708,78.2621,78.3527,38900.0
2014-07-07 10:00:00,86.51,86.59,86.46,86.59,27200.0,78.3345,78.407,78.2893,78.407,27200.0
2014-07-07 10:05:00,86.59,86.69,86.57,86.65,20400.0,78.407,78.4975,78.3889,78.4613,20400.0
2014-07-07 10:10:00,86.66,86.81,86.66,86.76,29400.0,78.4704,78.6062,78.4704,78.5609,29400.0
2014-07-07 10:15:00,86.74,86.8,86.74,86.76,45200.0,78.5428,78.5971,78.5428,78.5609,45200.0
2014-07-07 10:20:00,86.76,86.77,86.69,86.73,24000.0,78.5609,78.57,78.4975,78.5338,24000.0
2014-07-07 10:25:00,86.75,86.75,86.68,86.71,39200.0,78.5519,78.5519,78.4885,78.5156,39200.0
2014-07-07 10:30:00,86.71,86.71,86.62,86.63,57600.0,78.5156,78.5156,78.4341,78.4432,57600.0
2014-07-07 10:35:00,86.63,86.66,86.62,86.62,55600.0,78.4432,78.4704,78.4341,78.4341,55600.0
2014-07-07 10:40:00,86.62,86.67,86.59,86.65,39500.0,78.4341,78.4794,78.407,78.4613,39500.0
2014-07-07 10:45:00,86.65,86.66,86.6,86.6,43200.0,78.4613,78.4704,78.416,78.416,43200.0
2014-07-07 10:50:00,86.6,86.7,86.58,86.58,43400.0,78.416,78.5066,78.3979,78.3979,43400.0
2014-07-07 10:55:00,86.57,86.6,86.51,86.56,80800.0,78.3889,78.416,78.3345,78.3798,80800.0
2014-07-07 11:00:00,86.57,86.57,86.45,86.48,33600.0,78.3889,78.3889,78.2802,78.3074,33600.0
2014-07-07 11:05:00,86.49,86.55,86.47,86.47,33300.0,78.3164,78.3708,78.2983,78.2983,33300.0
2014-07-07 11:10:00,86.48,86.51,86.45,86.49,38300.0,78.3074,78.3345,78.2802,78.3164,38300.0
2014-07-07 11:15:00,86.49,86.5,86.45,86.49,32700.0,78.3164,78.3255,78.2802,78.3164,32700.0
2014-07-07 11:20:00,86.49,86.5,86.43,86.46,28500.0,78.3164,78.3255,78.2621,78.2893,28500.0
2014-07-07 11:25:00,86.47,86.54,86.47,86.48,23400.0,78.2983,78.3617,78.2983,78.3074,23400.0
2014-07-07 11:30:00,86.48,86.53,86.47,86.5,32600.0,78.3074,78.3527,78.2983,78.3255,32600.0
2014-07-07 11:35:00,86.5,86.62,86.47,86.59,29300.0,78.3255,78.4341,78.2983,78.407,29300.0
2014-07-07 11:40:00,86.6,86.61,86.52,86.53,32000.0,78.416,78.4251,78.3436,78.3527,32000.0
2014-07-07 11:45:00,86.52,86.52,86.45,86.46,31300.0,78.3436,78.3436,78.2802,78.2893,31300.0
2014-07-07 11:50:00,86.46,86.57,86.45,86.57,23200.0,78.2893,78.3889,78.2802,78.3889,23200.0
2014-07-07 11:55:00,86.57,86.57,86.49,86.53,40200.0,78.3889,78.3889,78.3164,78.3527,40200.0
2014-07-07 12:00:00,86.53,86.63,86.53,86.59,68200.0,78.3527,78.4432,78.3527,78.407,68200.0
2014-07-07 12:05:00,86.59,86.64,86.59,86.63,43900.0,78.407,78.4523,78.407,78.4432,43900.0
2014-07-07 12:10:00,86.62,86.67,86.62,86.67,35400.0,78.4341,78.4794,78.4341,78.4794,35400.0
2014-07-07 12:15:00,86.67,86.71,86.65,86.69,62200.0,78.4794,78.5156,78.4613,78.4975,62200.0
2014-07-07 12:20:00,86.69,86.74,86.66,86.74,30700.0,78.4975,78.5428,78.4704,78.5428,30700.0
2014-07-07 12:25:00,86.73,86.77,86.73,86.77,25100.0,78.5338,78.57,78.5338,78.57,25100.0
2014-07-07 12:30:00,86.76,86.78,86.73,86.75,32500.0,78.5609,78.579,78.5338,78.5519,32500.0
2014-07-07 12:35:00,86.75,86.75,86.67,86.7,24600.0,78.5519,78.5519,78.4794,78.5066,24600.0
2014-07-07 12:40:00,86.7,86.73,86.69,86.72,15300.0,78.5066,78.5338,78.4975,78.5247,15300.0
2014-07-07 12:45:00,86.71,86.73,86.66,86.66,22700.0,78.5156,78.5338,78.4704,78.4704,22700.0
2014-07-07 12:50:00,86.66,86.67,86.63,86.63,26200.0,78.4704,78.4794,78.4432,78.4432,26200.0
2014-07-07 12:55:00,86.63,86.68,86.62,86.68,23100.0,78.4432,78.4885,78.4341,78.4885,23100.0
2014-07-07 13:00:00,86.69,86.73,86.64,86.73,15700.0,78.4975,78.5338,78.4523,78.5338,15700.0
2014-07-07 13:05:00,86.73,86.75,86.7,86.75,14300.0,78.5338,78.5519,78.5066,78.5519,14300.0
2014-07-07 13:10:00,86.73,86.75,86.69,86.69,42000.0,78.5338,78.5519,78.4975,78.4975,42000.0
2014-07-07 13:15:00,86.7,86.74,86.69,86.71,20800.0,78.5066,78.5428,78.4975,78.5156,20800.0
2014-07-07 13:20:00,86.72,86.77,86.68,86.73,21400.0,78.5247,78.57,78.4885,78.5338,21400.0
2014-07-07 13:25:00,86.73,86.76,86.7,86.71,38700.0,78.5338,78.5609,78.5066,78.5156,38700.0
2014-07-07 13:30:00,86.7,86.77,86.7,86.75,19700.0,78.5066,78.57,78.5066,78.5519,19700.0
2014-07-07 13:35:00,86.75,86.79,86.68,86.69,48000.0,78.5519,78.5881,78.4885,78.4975,48000.0
2014-07-07 13:40:00,86.69,86.76,86.68,86.73,50700.0,78.4975,78.5609,78.4885,78.5338,50700.0
2014-07-07 13:45:00,86.74,86.82,86.74,86.81,38800.0,78.5428,78.6152,78.5428,78.6062,38800.0
2014-07-07 13:50:00,86.81,86.82,86.72,86.73,29700.0,78.6062,78.6152,78.5247,78.5338,29700.0
2014-07-07 13:55:00,86.74,86.75,86.7,86.72,32900.0,78.5428,78.5519,78.5066,78.5247,32900.0
2014-07-07 14:00:00,86.71,86.77,86.7,86.77,31800.0,78.5156,78.57,78.5066,78.57,31800.0
2014-07-07 14:05:00,86.77,86.77,86.7,86.73,29800.0,78.57,78.57,78.5066,78.5338,29800.0
2014-07-07 14:10:00,86.72,86.73,86.65,86.68,104500.0,78.5247,78.5338,78.4613,78.4885,104500.0
2014-07-07 14:15:00,86.68,86.75,86.68,86.72,46400.0,78.4885,78.5519,78.4885,78.5247,46400.0
2014-07-07 14:20:00,86.72,86.72,86.65,86.69,58000.0,78.5247,78.5247,78.4613,78.4975,58000.0
2014-07-07 14:25:00,86.69,86.69,86.63,86.66,35200.0,78.4975,78.4975,78.4432,78.4704,35200.0
2014-07-07 14:30:00,86.66,86.66,86.51,86.52,41400.0,78.4704,78.4704,78.3345,78.3436,41400.0
2014-07-07 14:35:00,86.53,86.58,86.53,86.58,22300.0,78.3527,78.3979,78.3527,78.3979,22300.0
2014-07-07 14:40:00,86.57,86.62,86.53,86.54,51000.0,78.3889,78.4341,78.3527,78.3617,51000.0
2014-07-07 14:45:00,86.54,86.56,86.5,86.51,108800.0,78.3617,78.3798,78.3255,78.3345,108800.0
2014-07-07 14:50:00,86.51,86.56,86.47,86.53,101400.0,78.3345,78.3798,78.2983,78.3527,101400.0
2014-07-07 14:55:00,86.54,86.56,86.52,86.54,27700.0,78.3617,78.3798,78.3436,78.3617,27700.0
2014-07-07 15:00:00,86.55,86.59,86.54,86.57,40300.0,78.3708,78.407,78.3617,78.3889,40300.0
2014-07-07 15:05:00,86.56,86.57,86.54,86.55,27300.0,78.3798,78.3889,78.3617,78.3708,27300.0
2014-07-07 15:10:00,86.56,86.56,86.49,86.49,27500.0,78.3798,78.3798,78.3164,78.3164,27500.0
2014-07-07 15:15:00,86.5,86.59,86.49,86.58,54900.0,78.3255,78.407,78.3164,78.3979,54900.0
2014-07-07 15:20:00,86.58,86.58,86.53,86.53,59300.0,78.3979,78.3979,78.3527,78.3527,59300.0
2014-07-07 15:25:00,86.53,86.57,86.52,86.55,47100.0,78.3527,78.3889,78.3436,78.3708,47100.0
2014-07-07 15:30:00,86.54,86.56,86.51,86.55,44600.0,78.3617,78.3798,78.3345,78.3708,44600.0
2014-07-07 15:35:00,86.54,86.57,86.53,86.54,49600.0,78.3617,78.3889,78.3527,78.3617,49600.0
2014-07-07 15:40:00,86.53,86.54,86.51,86.54,79300.0,78.3527,78.3617,78.3345,78.3617,79300.0
2014-07-07 15:45:00,86.55,86.56,86.51,86.52,182100.0,78.3708,78.3798,78.3345,78.3436,182100.0
2014-07-07 15:50:00,86.53,86.59,86.52,86.53,214100.0,78.3527,78.407,78.3436,78.3527,214100.0
2014-07-07 15:55:00,86.52,86.58,86.5,86.58,174200.0,78.3436,78.3979,78.3255,78.3979,174200.0
2014-07-08 09:30:00,86.19,86.32,86.1,86.16,126900.0,78.0448,78.1625,77.9633,78.0176,126900.0
2014-07-08 09:35:00,86.2,86.3,86.04,86.17,68500.0,78.0538,78.1444,77.909,78.0267,68500.0
2014-07-08 09:40:00,86.11,86.32,86.06,86.3,55900.0,77.9723,78.1625,77.9271,78.1444,55900.0
2014-07-08 09:45:00,86.31,86.31,86.0,86.02,87700.0,78.1534,78.1534,77.8727,77.8909,87700.0
2014-07-08 09:50:00,86.01,86.18,85.93,86.13,68000.0,77.8818,78.0357,77.8094,77.9905,68000.0
2014-07-08 09:55:00,86.12,86.14,85.94,86.09,39000.0,77.9814,77.9995,77.8184,77.9542,39000.0
2014-07-08 10:00:00,86.08,86.11,85.76,85.78,59600.0,77.9452,77.9723,77.6554,77.6735,59600.0
2014-07-08 10:05:00,85.77,86.0,85.75,85.95,45600.0,77.6645,77.8727,77.6464,77.8275,45600.0
2014-07-08 10:10:00,85.96,86.03,85.9,85.93,35200.0,77.8365,77.8999,77.7822,77.8094,35200.0
2014-07-08 10:15:00,85.92,86.04,85.89,85.97,70900.0,77.8003,77.909,77.7731,77.8456,70900.0
2014-07-08 10:20:00,85.98,86.02,85.9,85.93,37200.0,77.8546,77.8909,77.7822,77.8094,37200.0
2014-07-08 10:25:00,85.92,85.95,85.89,85.9,33700.0,77.8003,77.8275,77.7731,77.7822,33700.0
2014-07-08 10:30:00,85.89,85.89,85.77,85.79,34700.0,77.7731,77.7731,77.6645,77.6826,34700.0
2014-07-08 10:35:00,85.78,85.89,85.68,85.89,39200.0,77.6735,77.7731,77.583,77.7731,39200.0
2014-07-08 10:40:00,85.87,85.96,85.86,85.95,39300.0,77.755,77.8365,77.746,77.8275,39300.0
2014-07-08 10:45:00,85.95,86.06,85.91,86.04,30300.0,77.8275,77.9271,77.7912,77.909,30300.0
2014-07-08 10:50:00,86.04,86.06,85.96,85.99,53900.0,77.909,77.9271,77.8365,77.8637,53900.0
2014-07-08 10:55:00,86.0,86.03,85.98,85.99,29500.0,77.8727,77.8999,77.8546,77.8637,29500.0
2014-07-08 11:00:00,86.0,86.0,85.89,85.98,50600.0,77.8727,77.8727,77.7731,77.8546,50600.0
2014-07-08 11:05:00,85.98,85.98,85.91,85.96,44000.0,77.8546,77.8546,77.7912,77.8365,44000.0
2014-07-08 11:10:00,85.96,86.06,85.94,85.98,65200.0,77.8365,77.9271,77.8184,77.8546,65200.0
2014-07-08 11:15:00,85.99,85.99,85.89,85.93,39500.0,77.8637,77.8637,77.7731,77.8094,39500.0
2014-07-08 11:20:00,85.92,85.99,85.86,85.92,66100.0,77.8003,77.8637,77.746,77.8003,66100.0
2014-07-08 11:25:00,85.91,85.91,85.75,85.76,57100.0,77.7912,77.7912,77.6464,77.6554,57100.0
2014-07-08 11:30:00,85.76,85.88,85.75,85.83,38800.0,77.6554,77.7641,77.6464,77.7188,38800.0
2014-07-08 11:35:00,85.82,86.0,85.82,86.0,42200.0,77.7098,77.8727,77.7098,77.8727,42200.0
2014-07-08 11:40:00,85.98,85.99,85.83,85.86,47700.0,77.8546,77.8637,77.7188,77.746,47700.0
2014-07-08 11:45:00,85.86,85.88,85.81,85.86,29200.0,77.746,77.7641,77.7007,77.746,29200.0
2014-07-08 11:50:00,85.87,85.88,85.76,85.78,24200.0,77.755,77.7641,77.6554,77.6735,24200.0
2014-07-08 11:55:00,85.77,85.86,85.76,85.85,22200.0,77.6645,77.746,77.6554,77.7369,22200.0
2014-07-08 12:00:00,85.85,85.87,85.81,85.83,48300.0,77.7369,77.755,77.7007,77.7188,48300.0
2014-07-08 12:05:00,85.84,85.84,85.77,85.78,17400.0,77.7279,77.7279,77.6645,77.6735,17400.0
2014-07-08 12:10:00,85.77,85.81,85.7,85.79,23200.0,77.6645,77.7007,77.6011,77.6826,23200.0
2014-07-08 12:15:00,85.78,85.8,85.7,85.77,21100.0,77.6735,77.6916,77.6011,77.6645,21100.0
2014-07-08 12:20:00,85.74,85.83,85.73,85.81,34800.0,77.6373,77.7188,77.6283,77.7007,34800.0
2014-07-08 12:25:00,85.81,85.86,85.8,85.85,16800.0,77.7007,77.746,77.6916,77.7369,16800.0
2014-07-08 12:30:00,85.87,85.9,85.79,85.8,12500.0,77.755,77.7822,77.6826,77.6916,12500.0
2014-07-08 12:35:00,85.81,85.84,85.72,85.76,14200.0,77.7007,77.7279,77.6192,77.6554,14200.0
2014-07-08 12:40:00,85.76,85.81,85.74,85.79,12700.0,77.6554,77.7007,77.6373,77.6826,12700.0
2014-07-08 12:45:00,85.8,85.83,85.77,85.8,25100.0,77.6916,77.7188,77.6645,77.6916,25100.0
2014-07-08 12:50:00,85.81,85.94,85.81,85.91,20700.0,77.7007,77.8184,77.7007,77.7912,20700.0
2014-07-08 12:55:00,85.91,85.94,85.88,85.93,17200.0,77.7912,77.8184,77.7641,77.8094,17200.0
2014-07-08 13:00:00,85.93,85.93,85.87,85.89,19100.0,77.8094,77.8094,77.755,77.7731,19100.0
2014-07-08 13:05:00,85.89,85.89,85.83,85.85,15200.0,77.7731,77.7731,77.7188,77.7369,15200.0
2014-07-08 13:10:00,85.85,85.94,85.83,85.94,27800.0,77.7369,77.8184,77.7188,77.8184,27800.0
2014-07-08 13:15:00,85.94,85.98,85.94,85.97,21000.0,77.8184,77.8546,77.8184,77.8456,21000.0
2014-07-08 13:20:00,85.98,86.0,85.94,85.98,56800.0,77.8546,77.8727,77.8184,77.8546,56800.0
2014-07-08 13:25:00,85.99,85.99,85.93,85.94,16700.0,77.8637,77.8637,77.8094,77.8184,16700.0
2014-07-08 13:30:00,85.94,85.95,85.89,85.9,24700.0,77.8184,77.8275,77.7731,77.7822,24700.0
2014-07-08 13:35:00,85.92,85.94,85.89,85.92,18600.0,77.8003,77.8184,77.7731,77.8003,18600.0
2014-07-08 13:40:00,85.93,85.98,85.92,85.98,19200.0,77.8094,77.8546,77.8003,77.8546,19200.0
2014-07-08 13:45:00,85.98,85.99,85.91,85.94,14200.0,77.8546,77.8637,77.7912,77.8184,14200.0
2014-07-08 13:50:00,85.94,85.98,85.92,85.94,24700.0,77.8184,77.8546,77.8003,77.8184,24700.0
2014-07-08 13:55:00,85.95,85.95,85.91,85.94,21800.0,77.8275,77.8275,77.7912,77.8184,21800.0
2014-07-08 14:00:00,85.93,85.94,85.88,85.89,33700.0,77.8094,77.8184,77.7641,77.7731,33700.0
2014-07-08 14:05:00,85.9,85.92,85.87,85.91,17900.0,77.7822,77.8003,77.755,77.7912,17900.0
2014-07-08 14:10:00,85.9,85.93,85.87,85.91,24300.0,77.7822,77.8094,77.755,77.7912,24300.0
2014-07-08 14:15:00,85.91,85.92,85.84,85.85,21200.0,77.7912,77.8003,77.7279,77.7369,21200.0
2014-07-08 14:20:00,85.86,85.88,85.84,85.86,29300.0,77.746,77.7641,77.7279,77.746,29300.0
2014-07-08 14:25:00,85.85,85.89,85.84,85.87,26700.0,77.7369,77.7731,77.7279,77.755,26700.0
2014-07-08 14:30:00,85.87,85.89,85.81,85.82,24300.0,77.755,77.7731,77.7007,77.7098,24300.0
2014-07-08 14:35:00,85.82,85.88,85.81,85.86,38100.0,77.7098,77.7641,77.7007,77.746,38100.0
2014-07-08 14:40:00,85.86,85.95,85.85,85.94,31800.0,77.746,77.8275,77.7369,77.8184,31800.0
2014-07-08 14:45:00,85.95,85.95,85.9,85.91,59800.0,77.8275,77.8275,77.7822,77.7912,59800.0
2014-07-08 14:50:00,85.92,85.93,85.83,85.85,96400.0,77.8003,77.8094,77.7188,77.7369,96400.0
2014-07-08 14:55:00,85.85,85.86,85.79,85.79,75000.0,77.7369,77.746,77.6826,77.6826,75000.0
2014-07-08 15:00:00,85.8,85.82,85.75,85.75,32200.0,77.6916,77.7098,77.6464,77.6464,32200.0
2014-07-08 15:05:00,85.76,85.86,85.76,85.82,37700.0,77.6554,77.746,77.6554,77.7098,37700.0
2014-07-08 15:10:00,85.83,85.84,85.75,85.83,38100.0,77.7188,77.7279,77.6464,77.7188,38100.0
2014-07-08 15:15:00,85.83,85.9,85.83,85.86,37000.0,77.7188,77.7822,77.7188,77.746,37000.0
2014-07-08 15:20:00,85.85,85.9,85.82,85.9,42100.0,77.7369,77.7822,77.7098,77.7822,42100.0
2014-07-08 15:25:00,85.91,85.93,85.84,85.84,62000.0,77.7912,77.8094,77.7279,77.7279,62000.0
2014-07-08 15:30:00,85.83,85.85,85.81,85.83,68900.0,77.7188,77.7369,77.7007,77.7188,68900.0
2014-07-08 15:35:00,85.83,85.87,85.8,85.86,111200.0,77.7188,77.755,77.6916,77.746,111200.0
2014-07-08 15:40:00,85.86,85.88,85.84,85.87,86400.0,77.746,77.7641,77.7279,77.755,86400.0
2014-07-08 15:45:00,85.87,85.93,85.85,85.87,106000.0,77.755,77.8094,77.7369,77.755,106000.0
2014-07-08 15:50:00,85.86,85.86,85.82,85.84,106600.0,77.746,77.746,77.7098,77.7279,106600.0
2014-07-08 15:55:00,85.83,85.89,85.77,85.86,485000.0,77.7188,77.7731,77.6645,77.746,485000.0
2014-07-09 09:30:00,86.0,86.3,85.85,86.3,136500.0,77.8727,78.1444,77.7369,78.1444,136500.0
2014-07-09 09:35:00,86.31,86.39,86.23,86.36,64000.0,78.1534,78.2259,78.081,78.1987,64000.0
2014-07-09 09:40:00,86.37,86.46,86.34,86.38,49300.0,78.2078,78.2893,78.1806,78.2168,49300.0
2014-07-09 09:45:00,86.39,86.42,86.29,86.32,74900.0,78.2259,78.2531,78.1353,78.1625,74900.0
2014-07-09 09:50:00,86.33,86.34,86.16,86.16,63200.0,78.1716,78.1806,78.0176,78.0176,63200.0
2014-07-09 09:55:00,86.16,86.17,86.07,86.15,39600.0,78.0176,78.0267,77.9361,78.0086,39600.0
2014-07-09 10:00:00,86.14,86.29,86.14,86.26,50100.0,77.9995,78.1353,77.9995,78.1082,50100.0
2014-07-09 10:05:00,86.25,86.39,86.23,86.3,57600.0,78.0991,78.2259,78.081,78.1444,57600.0
2014-07-09 10:10:00,86.3,86.31,86.2,86.25,49600.0,78.1444,78.1534,78.0538,78.0991,49600.0
2014-07-09 10:15:00,86.24,86.29,86.2,86.24,57800.0,78.0901,78.1353,78.0538,78.0901,57800.0
2014-07-09 10:20:00,86.23,86.31,86.21,86.31,71900.0,78.081,78.1534,78.0629,78.1534,71900.0
2014-07-09 10:25:00,86.3,86.41,86.3,86.39,39800.0,78.1444,78.244,78.1444,78.2259,39800.0
2014-07-09 10:30:00,86.39,86.44,86.29,86.39,43900.0,78.2259,78.2712,78.1353,78.2259,43900.0
2014-07-09 10:35:00,86.4,86.43,86.32,86.42,40400.0,78.2349,78.2621,78.1625,78.2531,40400.0
2014-07-09 10:40:00,86.42,86.45,86.35,86.36,115100.0,78.2531,78.2802,78.1897,78.1987,115100.0
2014-07-09 10:45:00,86.36,86.42,86.35,86.39,81100.0,78.1987,78.2531,78.1897,78.2259,81100.0
2014-07-09 10:50:00,86.4,86.42,86.37,86.4,57900.0,78.2349,78.2531,78.2078,78.2349,57900.0
2014-07-09 10:55:00,86.4,86.45,86.39,86.42,61600.0,78.2349,78.2802,78.2259,78.2531,61600.0
2014-07-09 11:00:00,86.43,86.49,86.4,86.47,134500.0,78.2621,78.3164,78.2349,78.2983,134500.0
2014-07-09 11:05:00,86.47,86.55,86.45,86.55,58900.0,78.2983,78.3708,78.2802,78.3708,58900.0
2014-07-09 11:10:00,86.54,86.59,86.53,86.57,66500.0,78.3617,78.407,78.3527,78.3889,66500.0
2014-07-09 11:15:00,86.56,86.59,86.5,86.59,88300.0,78.3798,78.407,78.3255,78.407,88300.0
2014-07-09 11:20:00,86.59,86.67,86.53,86.65,43700.0,78.407,78.4794,78.3527,78.4613,43700.0
2014-07-09 11:25:00,86.64,86.66,86.6,86.65,42400.0,78.4523,78.4704,78.416,78.4613,42400.0
2014-07-09 11:30:00,86.65,86.65,86.59,86.59,22400.0,78.4613,78.4613,78.407,78.407,22400.0
2014-07-09 11:35:00,86.59,86.64,86.58,86.63,38500.0,78.407,78.4523,78.3979,78.4432,38500.0
2014-07-09 11:40:00,86.64,86.64,86.56,86.59,25900.0,78.4523,78.4523,78.3798,78.407,25900.0
2014-07-09 11:45:00,86.6,86.6,86.5,86.52,28200.0,78.416,78.416,78.3255,78.3436,28200.0
2014-07-09 11:50:00,86.51,86.55,86.5,86.53,20900.0,78.3345,78.3708,78.3255,78.3527,20900.0
2014-07-09 11:55:00,86.53,86.55,86.51,86.54,45400.0,78.3527,78.3708,78.3345,78.3617,45400.0
2014-07-09 12:00:00,86.53,86.57,86.5,86.57,31600.0,78.3527,78.3889,78.3255,78.3889,31600.0
2014-07-09 12:05:00,86.56,86.61,86.56,86.59,36600.0,78.3798,78.4251,78.3798,78.407,36600.0
2014-07-09 12:10:00,86.6,86.6,86.49,86.52,23200.0,78.416,78.416,78.3164,78.3436,23200.0
2014-07-09 12:15:00,86.53,86.56,86.52,86.54,23100.0,78.3527,78.3798,78.3436,78.3617,23100.0
2014-07-09 12:20:00,86.53,86.6,86.52,86.6,30800.0,78.3527,78.416,78.3436,78.416,30800.0
2014-07-09 12:25:00,86.59,86.61,86.55,86.56,21000.0,78.407,78.4251,78.3708,78.3798,21000.0
2014-07-09 12:30:00,86.57,86.58,86.51,86.57,21600.0,78.3889,78.3979,78.3345,78.3889,21600.0
2014-07-09 12:35:00,86.59,86.62,86.58,86.61,30500.0,78.407,78.4341,78.3979,78.4251,30500.0
2014-07-09 12:40:00,86.6,86.61,86.56,86.57,47800.0,78.416,78.4251,78.3798,78.3889,47800.0
2014-07-09 12:45:00,86.56,86.66,86.56,86.64,26700.0,78.3798,78.4704,78.3798,78.4523,26700.0
2014-07-09 12:50:00,86.63,86.63,86.59,86.62,20100.0,78.4432,78.4432,78.407,78.4341,20100.0
2014-07-09 12:55:00,86.62,86.73,86.62,86.73,45300.0,78.4341,78.5338,78.4341,78.5338,45300.0
2014-07-09 13:00:00,86.73,86.79,86.72,86.78,66400.0,78.5338,78.5881,78.5247,78.579,66400.0
2014-07-09 13:05:00,86.77,86.8,86.74,86.77,23300.0,78.57,78.5971,78.5428,78.57,23300.0
2014-07-09 13:10:00,86.77,86.81,86.73,86.81,18900.0,78.57,78.6062,78.5338,78.6062,18900.0
2014-07-09 13:15:00,86.81,86.83,86.78,86.81,22500.0,78.6062,78.6243,78.579,78.6062,22500.0
2014-07-09 13:20:00,86.81,86.84,86.79,86.83,24900.0,78.6062,78.6334,78.5881,78.6243,24900.0
2014-07-09 13:25:00,86.83,86.83,86.79,86.81,22600.0,78.6243,78.6243,78.5881,78.6062,22600.0
2014-07-09 13:30:00,86.82,86.87,86.8,86.84,16400.0,78.6152,78.6605,78.5971,78.6334,16400.0
2014-07-09 13:35:00,86.84,86.95,86.82,86.95,41500.0,78.6334,78.733,78.6152,78.733,41500.0
2014-07-09 13:40:00,86.94,86.95,86.9,86.91,33100.0,78.7239,78.733,78.6877,78.6967,33100.0
2014-07-09 13:45:00,86.91,86.94,86.87,86.89,43000.0,78.6967,78.7239,78.6605,78.6786,43000.0
2014-07-09 13:50:00,86.89,86.91,86.86,86.91,39000.0,78.6786,78.6967,78.6515,78.6967,39000.0
2014-07-09 13:55:00,86.91,86.98,86.87,86.88,25300.0,78.6967,78.7601,78.6605,78.6696,25300.0
2014-07-09 14:00:00,86.88,86.88,86.76,86.81,71100.0,78.6696,78.6696,78.5609,78.6062,71100.0
2014-07-09 14:05:00,86.81,86.82,86.66,86.77,50000.0,78.6062,78.6152,78.4704,78.57,50000.0
2014-07-09 14:10:00,86.76,86.9,86.73,86.82,45100.0,78.5609,78.6877,78.5338,78.6152,45100.0
2014-07-09 14:15:00,86.82,87.12,86.82,87.05,119900.0,78.6152,78.8869,78.6152,78.8235,119900.0
2014-07-09 14:20:00,87.06,87.07,86.93,86.94,74600.0,78.8326,78.8416,78.7149,78.7239,74600.0
2014-07-09 14:25:00,86.95,87.03,86.95,86.95,61100.0,78.733,78.8054,78.733,78.733,61100.0
2014-07-09 14:30:00,86.95,86.96,86.87,86.94,37100.0,78.733,78.742,78.6605,78.7239,37100.0
2014-07-09 14:35:00,86.95,86.97,86.86,86.95,43700.0,78.733,78.7511,78.6515,78.733,43700.0
2014-07-09 14:40:00,86.94,86.96,86.84,86.91,52200.0,78.7239,78.742,78.6334,78.6967,52200.0
2014-07-09 14:45:00,86.91,86.98,86.88,86.89,39700.0,78.6967,78.7601,78.6696,78.6786,39700.0
2014-07-09 14:50:00,86.9,86.99,86.9,86.98,47100.0,78.6877,78.7692,78.6877,78.7601,47100.0
2014-07-09 14:55:00,86.98,87.01,86.95,86.97,52000.0,78.7601,78.7873,78.733,78.7511,52000.0
2014-07-09 15:00:00,86.97,87.01,86.94,87.0,43800.0,78.7511,78.7873,78.7239,78.7782,43800.0
2014-07-09 15:05:00,87.0,87.06,87.0,87.05,59000.0,78.7782,78.8326,78.7782,78.8235,59000.0
2014-07-09 15:10:00,87.05,87.11,87.04,87.08,55200.0,78.8235,78.8778,78.8145,78.8507,55200.0
2014-07-09 15:15:00,87.08,87.1,86.99,87.03,54600.0,78.8507,78.8688,78.7692,78.8054,54600.0
2014-07-09 15:20:00,87.03,87.08,87.0,87.02,78300.0,78.8054,78.8507,78.7782,78.7963,78300.0
2014-07-09 15:25:00,87.03,87.04,87.0,87.01,126100.0,78.8054,78.8145,78.7782,78.7873,126100.0
2014-07-09 15:30:00,87.02,87.05,86.99,87.02,110500.0,78.7963,78.8235,78.7692,78.7963,110500.0
2014-07-09 15:35:00,87.02,87.15,87.01,87.15,145600.0,78.7963,78.9141,78.7873,78.9141,145600.0
2014-07-09 15:40:00,87.15,87.29,87.12,87.25,138300.0,78.9141,79.0408,78.8869,79.0046,138300.0
2014-07-09 15:45:00,87.24,87.26,87.14,87.16,140700.0,78.9956,79.0137,78.905,78.9231,140700.0
2014-07-09 15:50:00,87.15,87.23,87.1,87.22,185500.0,78.9141,78.9865,78.8688,78.9774,185500.0
2014-07-09 15:55:00,87.22,87.27,87.19,87.23,277700.0,78.9774,79.0227,78.9503,78.9865,277700.0
2014-07-10 09:30:00,86.53,86.63,86.33,86.55,319200.0,78.3527,78.4432,78.1716,78.3708,319200.0
2014-07-10 09:35:00,86.55,86.87,86.48,86.74,59100.0,78.3708,78.6605,78.3074,78.5428,59100.0
2014-07-10 09:40:00,86.76,86.77,86.62,86.76,139300.0,78.5609,78.57,78.4341,78.5609,139300.0
2014-07-10 09:45:00,86.74,86.77,86.46,86.48,185000.0,78.5428,78.57,78.2893,78.3074,185000.0
2014-07-10 09:50:00,86.48,86.56,86.21,86.25,153800.0,78.3074,78.3798,78.0629,78.0991,153800.0
2014-07-10 09:55:00,86.25,86.41,86.19,86.28,122500.0,78.0991,78.244,78.0448,78.1263,122500.0
2014-07-10 10:00:00,86.26,86.82,86.26,86.77,193200.0,78.1082,78.6152,78.1082,78.57,193200.0
2014-07-10 10:05:00,86.78,86.86,86.7,86.84,88800.0,78.579,78.6515,78.5066,78.6334,88800.0
2014-07-10 10:10:00,86.85,86.88,86.77,86.87,110000.0,78.6424,78.6696,78.57,78.6605,110000.0
2014-07-10 10:15:00,86.87,86.99,86.81,86.81,108500.0,78.6605,78.7692,78.6062,78.6062,108500.0
2014-07-10 10:20:00,86.81,87.12,86.81,87.12,56300.0,78.6062,78.8869,78.6062,78.8869,56300.0
2014-07-10 10:25:00,87.13,87.19,87.04,87.15,65000.0,78.896,78.9503,78.8145,78.9141,65000.0
2014-07-10 10:30:00,87.14,87.22,87.13,87.2,74200.0,78.905,78.9774,78.896,78.9593,74200.0
2014-07-10 10:35:00,87.21,87.25,87.04,87.05,93200.0,78.9684,79.0046,78.8145,78.8235,93200.0
2014-07-10 10:40:00,87.04,87.14,87.03,87.09,52300.0,78.8145,78.905,78.8054,78.8597,52300.0
2014-07-10 10:45:00,87.09,87.25,87.07,87.22,96600.0,78.8597,79.0046,78.8416,78.9774,96600.0
2014-07-10 10:50:00,87.2,87.21,87.13,87.17,31600.0,78.9593,78.9684,78.896,78.9322,31600.0
2014-07-10 10:55:00,87.18,87.33,87.18,87.32,74700.0,78.9412,79.0771,78.9412,79.068,74700.0
2014-07-10 11:00:00,87.32,87.44,87.32,87.36,73100.0,79.068,79.1767,79.068,79.1042,73100.0
2014-07-10 11:05:00,87.35,87.38,87.29,87.33,47000.0,79.0952,79.1223,79.0408,79.0771,47000.0
2014-07-10 11:10:00,87.33,87.37,87.3,87.34,34800.0,79.0771,79.1133,79.0499,79.0861,34800.0
2014-07-10 11:15:00,87.34,87.34,87.26,87.27,51300.0,79.0861,79.0861,79.0137,79.0227,51300.0
2014-07-10 11:20:00,87.26,87.31,87.23,87.27,45800.0,79.0137,79.0589,78.9865,79.0227,45800.0
2014-07-10 11:25:00,87.26,87.27,87.2,87.21,33600.0,79.0137,79.0227,78.9593,78.9684,33600.0
2014-07-10 11:30:00,87.2,87.25,87.19,87.23,37500.0,78.9593,79.0046,78.9503,78.9865,37500.0
2014-07-10 11:35:00,87.23,87.3,87.22,87.27,27600.0,78.9865,79.0499,78.9774,79.0227,27600.0
2014-07-10 11:40:00,87.26,87.27,87.16,87.17,35800.0,79.0137,79.0227,78.9231,78.9322,35800.0
2014-07-10 11:45:00,87.17,87.22,87.16,87.2,19200.0,78.9322,78.9774,78.9231,78.9593,19200.0
2014-07-10 11:50:00,87.19,87.22,87.17,87.19,26200.0,78.9503,78.9774,78.9322,78.9503,26200.0
2014-07-10 11:55:00,87.19,87.19,87.05,87.1,127600.0,78.9503,78.9503,78.8235,78.8688,127600.0
2014-07-10 12:00:00,87.1,87.12,87.03,87.08,36600.0,78.8688,78.8869,78.8054,78.8507,36600.0
2014-07-10 12:05:00,87.08,87.16,87.03,87.11,40000.0,78.8507,78.9231,78.8054,78.8778,40000.0
2014-07-10 12:10:00,87.12,87.19,87.12,87.17,17800.0,78.8869,78.9503,78.8869,78.9322,17800.0
2014-07-10 12:15:00,87.17,87.25,87.16,87.2,26100.0,78.9322,79.0046,78.9231,78.9593,26100.0
2014-07-10 12:20:00,87.2,87.3,87.19,87.29,20300.0,78.9593,79.0499,78.9503,79.0408,20300.0
2014-07-10 12:25:00,87.3,87.33,87.28,87.29,24600.0,79.0499,79.0771,79.0318,79.0408,24600.0
2014-07-10 12:30:00,87.31,87.34,87.29,87.3,26300.0,79.0589,79.0861,79.0408,79.0499,26300.0
2014-07-10 12:35:00,87.31,87.34,87.31,87.34,33400.0,79.0589,79.0861,79.0589,79.0861,33400.0
2014-07-10 12:40:00,87.34,87.38,87.33,87.36,65800.0,79.0861,79.1223,79.0771,79.1042,65800.0
2014-07-10 12:45:00,87.34,87.38,87.31,87.37,89200.0,79.0861,79.1223,79.0589,79.1133,89200.0
2014-07-10 12:50:00,87.37,87.37,87.24,87.25,41700.0,79.1133,79.1133,78.9956,79.0046,41700.0
2014-07-10 12:55:00,87.24,87.3,87.22,87.26,40300.0,78.9956,79.0499,78.9774,79.0137,40300.0
2014-07-10 13:00:00,87.26,87.26,87.22,87.22,33400.0,79.0137,79.0137,78.9774,78.9774,33400.0
2014-07-10 13:05:00,87.22,87.29,87.21,87.29,41200.0,78.9774,79.0408,78.9684,79.0408,41200.0
2014-07-10 13:10:00,87.29,87.33,87.25,87.31,37200.0,79.0408,79.0771,79.0046,79.0589,37200.0
2014-07-10 13:15:00,87.31,87.36,87.31,87.33,73200.0,79.0589,79.1042,79.0589,79.0771,73200.0
2014-07-10 13:20:00,87.34,87.49,87.31,87.48,104200.0,79.0861,79.2219,79.0589,79.2129,104200.0
2014-07-10 13:25:00,87.48,87.53,87.41,87.44,82200.0,79.2129,79.2582,79.1495,79.1767,82200.0
2014-07-10 13:30:00,87.44,87.56,87.44,87.53,118600.0,79.1767,79.2853,79.1767,79.2582,118600.0
2014-07-10 13:35:00,87.53,87.57,87.49,87.57,46200.0,79.2582,79.2944,79.2219,79.2944,46200.0
2014-07-10 13:40:00,87.57,87.61,87.51,87.53,48500.0,79.2944,79.3306,79.24,79.2582,48500.0
2014-07-10 13:45:00,87.52,87.54,87.42,87.45,43300.0,79.2491,79.2672,79.1585,79.1857,43300.0
2014-07-10 13:50:00,87.46,87.48,87.35,87.35,30000.0,79.1948,79.2129,79.0952,79.0952,30000.0
2014-07-10 13:55:00,87.36,87.38,87.29,87.3,48500.0,79.1042,79.1223,79.0408,79.0499,48500.0
2014-07-10 14:00:00,87.31,87.37,87.31,87.33,43500.0,79.0589,79.1133,79.0589,79.0771,43500.0
2014-07-10 14:05:00,87.33,87.33,87.27,87.3,72200.0,79.0771,79.0771,79.0227,79.0499,72200.0
2014-07-10 14:10:00,87.3,87.33,87.25,87.26,55100.0,79.0499,79.0771,79.0046,79.0137,55100.0
2014-07-10 14:15:00,87.26,87.3,87.26,87.27,66000.0,79.0137,79.0499,79.0137,79.0227,66000.0
2014-07-10 14:20:00,87.27,87.28,87.21,87.22,51400.0,79.0227,79.0318,78.9684,78.9774,51400.0
2014-07-10 14:25:00,87.22,87.25,87.19,87.2,58500.0,78.9774,79.0046,78.9503,78.9593,58500.0
2014-07-10 14:30:00,87.21,87.23,87.06,87.11,59500.0,78.9684,78.9865,78.8326,78.8778,59500.0
2014-07-10 14:35:00,87.11,87.14,87.05,87.06,46200.0,78.8778,78.905,78.8235,78.8326,46200.0
2014-07-10 14:40:00,87.06,87.09,86.92,86.92,69200.0,78.8326,78.8597,78.7058,78.7058,69200.0
2014-07-10 14:45:00,86.92,86.98,86.9,86.91,74100.0,78.7058,78.7601,78.6877,78.6967,74100.0
2014-07-10 14:50:00,86.9,86.98,86.89,86.95,118100.0,78.6877,78.7601,78.6786,78.733,118100.0
2014-07-10 14:55:00,86.94,86.96,86.91,86.91,95400.0,78.7239,78.742,78.6967,78.6967,95400.0
2014-07-10 15:00:00,86.91,86.91,86.85,86.88,63300.0,78.6967,78.6967,78.6424,78.6696,63300.0
2014-07-10 15:05:00,86.88,86.88,86.8,86.84,83300.0,78.6696,78.6696,78.5971,78.6334,83300.0
2014-07-10 15:10:00,86.84,86.86,86.79,86.82,77600.0,78.6334,78.6515,78.5881,78.6152,77600.0
2014-07-10 15:15:00,86.82,86.96,86.82,86.96,92900.0,78.6152,78.742,78.6152,78.742,92900.0
2014-07-10 15:20:00,86.95,86.96,86.91,86.91,55100.0,78.733,78.742,78.6967,78.6967,55100.0
2014-07-10 15:25:00,86.9,86.96,86.9,86.95,101800.0,78.6877,78.742,78.6877,78.733,101800.0
2014-07-10 15:30:00,86.95,86.95,86.89,86.9,73100.0,78.733,78.733,78.6786,78.6877,73100.0
2014-07-10 15:35:00,86.9,86.97,86.9,86.95,184600.0,78.6877,78.7511,78.6877,78.733,184600.0
2014-07-10 15:40:00,86.95,87.01,86.94,86.98,247700.0,78.733,78.7873,78.7239,78.7601,247700.0
2014-07-10 15:45:00,86.97,86.97,86.87,86.9,169000.0,78.7511,78.7511,78.6605,78.6877,169000.0
2014-07-10 15:50:00,86.9,86.91,86.83,86.86,187200.0,78.6877,78.6967,78.6243,78.6515,187200.0
2014-07-10 15:55:00,86.86,86.92,86.84,86.87,445400.0,78.6515,78.7058,78.6334,78.6605,445400.0
2014-07-11 09:30:00,87.0,87.36,86.91,87.08,104000.0,78.7782,79.1042,78.6967,78.8507,104000.0
2014-07-11 09:35:00,87.08,87.1,86.83,86.87,35400.0,78.8507,78.8688,78.6243,78.6605,35400.0
2014-07-11 09:40:00,86.86,86.91,86.57,86.63,82300.0,78.6515,78.6967,78.3889,78.4432,82300.0
2014-07-11 09:45:00,86.63,86.65,86.43,86.48,76900.0,78.4432,78.4613,78.2621,78.3074,76900.0
2014-07-11 09:50:00,86.49,86.61,86.45,86.53,57000.0,78.3164,78.4251,78.2802,78.3527,57000.0
2014-07-11 09:55:00,86.52,86.59,86.45,86.5,125200.0,78.3436,78.407,78.2802,78.3255,125200.0
2014-07-11 10:00:00,86.5,86.52,86.37,86.48,122900.0,78.3255,78.3436,78.2078,78.3074,122900.0
2014-07-11 10:05:00,86.48,86.52,86.44,86.51,60000.0,78.3074,78.3436,78.2712,78.3345,60000.0
2014-07-11 10:10:00,86.51,86.69,86.47,86.66,79700.0,78.3345,78.4975,78.2983,78.4704,79700.0
2014-07-11 10:15:00,86.67,86.79,86.6,86.79,99500.0,78.4794,78.5881,78.416,78.5881,99500.0
2014-07-11 10:20:00,86.81,86.88,86.76,86.84,152600.0,78.6062,78.6696,78.5609,78.6334,152600.0
2014-07-11 10:25:00,86.84,86.87,86.73,86.75,92000.0,78.6334,78.6605,78.5338,78.5519,92000.0
2014-07-11 10:30:00,86.74,86.76,86.65,86.7,41500.0,78.5428,78.5609,78.4613,78.5066,41500.0
2014-07-11 10:35:00,86.7,86.7,86.52,86.54,59800.0,78.5066,78.5066,78.3436,78.3617,59800.0
2014-07-11 10:40:00,86.54,86.56,86.5,86.55,39600.0,78.3617,78.3798,78.3255,78.3708,39600.0
2014-07-11 10:45:00,86.55,86.58,86.53,86.58,45800.0,78.3708,78.3979,78.3527,78.3979,45800.0
2014-07-11 10:50:00,86.58,86.64,86.58,86.63,68500.0,78.3979,78.4523,78.3979,78.4432,68500.0
2014-07-11 10:55:00,86.62,86.62,86.57,86.59,25800.0,78.4341,78.4341,78.3889,78.407,25800.0
2014-07-11 11:00:00,86.6,86.62,86.58,86.61,28800.0,78.416,78.4341,78.3979,78.4251,28800.0
2014-07-11 11:05:00,86.61,86.63,86.57,86.58,34800.0,78.4251,78.4432,78.3889,78.3979,34800.0
2014-07-11 11:10:00,86.58,86.61,86.55,86.61,30100.0,78.3979,78.4251,78.3708,78.4251,30100.0
2014-07-11 11:15:00,86.61,86.62,86.56,86.61,30900.0,78.4251,78.4341,78.3798,78.4251,30900.0
2014-07-11 11:20:00,86.61,86.61,86.48,86.56,40600.0,78.4251,78.4251,78.3074,78.3798,40600.0
2014-07-11 11:25:00,86.57,86.63,86.56,86.59,27700.0,78.3889,78.4432,78.3798,78.407,27700.0
2014-07-11 11:30:00,86.59,86.69,86.59,86.67,74300.0,78.407,78.4975,78.407,78.4794,74300.0
2014-07-11 11:35:00,86.68,86.69,86.63,86.64,86400.0,78.4885,78.4975,78.4432,78.4523,86400.0
2014-07-11 11:40:00,86.65,86.68,86.64,86.64,47100.0,78.4613,78.4885,78.4523,78.4523,47100.0
2014-07-11 11:45:00,86.65,86.67,86.57,86.57,21900.0,78.4613,78.4794,78.3889,78.3889,21900.0
2014-07-11 11:50:00,86.57,86.57,86.5,86.5,28300.0,78.3889,78.3889,78.3255,78.3255,28300.0
2014-07-11 11:55:00,86.51,86.52,86.46,86.47,45400.0,78.3345,78.3436,78.2893,78.2983,45400.0
2014-07-11 12:00:00,86.47,86.47,86.39,86.39,86500.0,78.2983,78.2983,78.2259,78.2259,86500.0
2014-07-11 12:05:00,86.39,86.42,86.37,86.42,61800.0,78.2259,78.2531,78.2078,78.2531,61800.0
2014-07-11 12:10:00,86.42,86.47,86.4,86.47,63200.0,78.2531,78.2983,78.2349,78.2983,63200.0
2014-07-11 12:15:00,86.47,86.53,86.45,86.53,38300.0,78.2983,78.3527,78.2802,78.3527,38300.0
2014-07-11 12:20:00,86.53,86.53,86.48,86.5,20100.0,78.3527,78.3527,78.3074,78.3255,20100.0
2014-07-11 12:25:00,86.5,86.59,86.48,86.53,110000.0,78.3255,78.407,78.3074,78.3527,110000.0
2014-07-11 12:30:00,86.53,86.53,86.46,86.49,38000.0,78.3527,78.3527,78.2893,78.3164,38000.0
2014-07-11 12:35:00,86.49,86.52,86.47,86.52,12800.0,78.3164,78.3436,78.2983,78.3436,12800.0
2014-07-11 12:40:00,86.53,86.58,86.52,86.52,19700.0,78.3527,78.3979,78.3436,78.3436,19700.0
2014-07-11 12:45:00,86.52,86.54,86.5,86.51,17200.0,78.3436,78.3617,78.3255,78.3345,17200.0
2014-07-11 12:50:00,86.51,86.53,86.46,86.51,30400.0,78.3345,78.3527,78.2893,78.3345,30400.0
2014-07-11 12:55:00,86.52,86.52,86.47,86.49,30700.0,78.3436,78.3436,78.2983,78.3164,30700.0
2014-07-11 13:00:00,86.5,86.59,86.5,86.59,20700.0,78.3255,78.407,78.3255,78.407,20700.0
2014-07-11 13:05:00,86.59,86.6,86.54,86.55,38100.0,78.407,78.416,78.3617,78.3708,38100.0
2014-07-11 13:10:00,86.54,86.55,86.51,86.52,23200.0,78.3617,78.3708,78.3345,78.3436,23200.0
2014-07-11 13:15:00,86.51,86.64,86.51,86.62,36100.0,78.3345,78.4523,78.3345,78.4341,36100.0
2014-07-11 13:20:00,86.63,86.73,86.63,86.72,47200.0,78.4432,78.5338,78.4432,78.5247,47200.0
2014-07-11 13:25:00,86.73,86.73,86.7,86.71,31400.0,78.5338,78.5338,78.5066,78.5156,31400.0
2014-07-11 13:30:00,86.72,86.72,86.61,86.64,27300.0,78.5247,78.5247,78.4251,78.4523,27300.0
2014-07-11 13:35:00,86.65,86.68,86.63,86.64,25300.0,78.4613,78.4885,78.4432,78.4523,25300.0
2014-07-11 13:40:00,86.64,86.65,86.61,86.64,33500.0,78.4523,78.4613,78.4251,78.4523,33500.0
2014-07-11 13:45:00,86.64,86.67,86.61,86.61,22200.0,78.4523,78.4794,78.4251,78.4251,22200.0
2014-07-11 13:50:00,86.6,86.61,86.54,86.55,40800.0,78.416,78.4251,78.3617,78.3708,40800.0
2014-07-11 13:55:00,86.55,86.58,86.53,86.56,37600.0,78.3708,78.3979,78.3527,78.3798,37600.0
2014-07-11 14:00:00,86.56,86.58,86.49,86.49,57600.0,78.3798,78.3979,78.3164,78.3164,57600.0
2014-07-11 14:05:00,86.49,86.57,86.49,86.56,37600.0,78.3164,78.3889,78.3164,78.3798,37600.0
2014-07-11 14:10:00,86.56,86.59,86.56,86.58,24400.0,78.3798,78.407,78.3798,78.3979,24400.0
2014-07-11 14:15:00,86.59,86.63,86.57,86.62,23200.0,78.407,78.4432,78.3889,78.4341,23200.0
2014-07-11 14:20:00,86.63,86.76,86.63,86.76,32200.0,78.4432,78.5609,78.4432,78.5609,32200.0
2014-07-11 14:25:00,86.76,86.79,86.68,86.7,42900.0,78.5609,78.5881,78.4885,78.5066,42900.0
2014-07-11 14:30:00,86.69,86.72,86.68,86.7,40700.0,78.4975,78.5247,78.4885,78.5066,40700.0
2014-07-11 14:35:00,86.7,86.74,86.7,86.72,27700.0,78.5066,78.5428,78.5066,78.5247,27700.0
2014-07-11 14:40:00,86.71,86.72,86.67,86.67,41100.0,78.5156,78.5247,78.4794,78.4794,41100.0
2014-07-11 14:45:00,86.68,86.71,86.67,86.71,55500.0,78.4885,78.5156,78.4794,78.5156,55500.0
2014-07-11 14:50:00,86.72,86.77,86.71,86.73,35000.0,78.5247,78.57,78.5156,78.5338,35000.0
2014-07-11 14:55:00,86.72,86.74,86.71,86.72,88600.0,78.5247,78.5428,78.5156,78.5247,88600.0
2014-07-11 15:00:00,86.73,86.74,86.68,86.7,52800.0,78.5338,78.5428,78.4885,78.5066,52800.0
2014-07-11 15:05:00,86.71,86.76,86.71,86.76,27900.0,78.5156,78.5609,78.5156,78.5609,27900.0
2014-07-11 15:10:00,86.76,86.76,86.71,86.73,28900.0,78.5609,78.5609,78.5156,78.5338,28900.0
2014-07-11 15:15:00,86.73,86.75,86.69,86.74,49500.0,78.5338,78.5519,78.4975,78.5428,49500.0
2014-07-11 15:20:00,86.74,86.76,86.73,86.75,35300.0,78.5428,78.5609,78.5338,78.5519,35300.0
2014-07-11 15:25:00,86.76,86.85,86.75,86.84,45500.0,78.5609,78.6424,78.5519,78.6334,45500.0
2014-07-11 15:30:00,86.83,86.84,86.8,86.83,56400.0,78.6243,78.6334,78.5971,78.6243,56400.0
2014-07-11 15:35:00,86.82,86.87,86.81,86.84,66600.0,78.6152,78.6605,78.6062,78.6334,66600.0
2014-07-11 15:40:00,86.84,86.85,86.83,86.84,42200.0,78.6334,78.6424,78.6243,78.6334,42200.0
2014-07-11 15:45:00,86.84,86.85,86.78,86.78,79500.0,78.6334,78.6424,78.579,78.579,79500.0
2014-07-11 15:50:00,86.79,86.84,86.79,86.83,90700.0,78.5881,78.6334,78.5881,78.6243,90700.0
2014-07-11 15:55:00,86.83,86.89,86.83,86.88,234500.0,78.6243,78.6786,78.6243,78.6696,234500.0
2014-07-14 09:30:00,87.46,87.49,87.2,87.22,114800.0,79.1948,79.2219,78.9593,78.9774,114800.0
2014-07-14 09:35:00,87.24,87.25,87.05,87.16,153000.0,78.9956,79.0046,78.8235,78.9231,153000.0
2014-07-14 09:40:00,87.17,87.39,87.16,87.33,51300.0,78.9322,79.1314,78.9231,79.0771,51300.0
2014-07-14 09:45:00,87.29,87.49,87.27,87.38,55100.0,79.0408,79.2219,79.0227,79.1223,55100.0
2014-07-14 09:50:00,87.38,87.46,87.35,87.36,38000.0,79.1223,79.1948,79.0952,79.1042,38000.0
2014-07-14 09:55:00,87.38,87.4,87.29,87.39,24800.0,79.1223,79.1404,79.0408,79.1314,24800.0
2014-07-14 10:00:00,87.36,87.42,87.29,87.38,43100.0,79.1042,79.1585,79.0408,79.1223,43100.0
2014-07-14 10:05:00,87.38,87.46,87.37,87.4,35600.0,79.1223,79.1948,79.1133,79.1404,35600.0
2014-07-14 10:10:00,87.4,87.44,87.39,87.4,21000.0,79.1404,79.1767,79.1314,79.1404,21000.0
2014-07-14 10:15:00,87.4,87.43,87.33,87.39,34500.0,79.1404,79.1676,79.0771,79.1314,34500.0
2014-07-14 10:20:00,87.39,87.43,87.37,87.41,42900.0,79.1314,79.1676,79.1133,79.1495,42900.0
2014-07-14 10:25:00,87.42,87.42,87.38,87.41,42600.0,79.1585,79.1585,79.1223,79.1495,42600.0
2014-07-14 10:30:00,87.42,87.44,87.32,87.35,28200.0,79.1585,79.1767,79.068,79.0952,28200.0
2014-07-14 10:35:00,87.35,87.38,87.23,87.25,26700.0,79.0952,79.1223,78.9865,79.0046,26700.0
2014-07-14 10:40:00,87.26,87.39,87.26,87.39,25600.0,79.0137,79.1314,79.0137,79.1314,25600.0
2014-07-14 10:45:00,87.38,87.39,87.31,87.33,26300.0,79.1223,79.1314,79.0589,79.0771,26300.0
2014-07-14 10:50:00,87.34,87.37,87.31,87.33,19800.0,79.0861,79.1133,79.0589,79.0771,19800.0
2014-07-14 10:55:00,87.33,87.41,87.33,87.36,37500.0,79.0771,79.1495,79.0771,79.1042,37500.0
2014-07-14 11:00:00,87.35,87.38,87.3,87.3,18700.0,79.0952,79.1223,79.0499,79.0499,18700.0
2014-07-14 11:05:00,87.3,87.35,87.27,87.29,32700.0,79.0499,79.0952,79.0227,79.0408,32700.0
2014-07-14 11:10:00,87.29,87.31,87.27,87.29,21400.0,79.0408,79.0589,79.0227,79.0408,21400.0
2014-07-14 11:15:00,87.29,87.3,87.25,87.27,20700.0,79.0408,79.0499,79.0046,79.0227,20700.0
2014-07-14 11:20:00,87.28,87.29,87.27,87.28,16200.0,79.0318,79.0408,79.0227,79.0318,16200.0
2014-07-14 11:25:00,87.28,87.29,87.22,87.22,25700.0,79.0318,79.0408,78.9774,78.9774,25700.0
2014-07-14 11:30:00,87.22,87.24,87.15,87.16,24700.0,78.9774,78.9956,78.9141,78.9231,24700.0
2014-07-14 11:35:00,87.15,87.17,87.03,87.05,46000.0,78.9141,78.9322,78.8054,78.8235,46000.0
2014-07-14 11:40:00,87.06,87.08,87.0,87.03,42100.0,78.8326,78.8507,78.7782,78.8054,42100.0
2014-07-14 11:45:00,87.03,87.14,87.03,87.11,23900.0,78.8054,78.905,78.8054,78.8778,23900.0
2014-07-14 11:50:00,87.12,87.2,87.1,87.16,26700.0,78.8869,78.9593,78.8688,78.9231,26700.0
2014-07-14 11:55:00,87.16,87.22,87.15,87.17,21400.0,78.9231,78.9774,78.9141,78.9322,21400.0
2014-07-14 12:00:00,87.17,87.18,87.15,87.18,15200.0,78.9322,78.9412,78.9141,78.9412,15200.0
2014-07-14 12:05:00,87.18,87.24,87.18,87.24,20200.0,78.9412,78.9956,78.9412,78.9956,20200.0
2014-07-14 12:10:00,87.24,87.25,87.16,87.2,16500.0,78.9956,79.0046,78.9231,78.9593,16500.0
2014-07-14 12:15:00,87.2,87.2,87.14,87.15,14400.0,78.9593,78.9593,78.905,78.9141,14400.0
2014-07-14 12:20:00,87.14,87.19,87.14,87.18,18700.0,78.905,78.9503,78.905,78.9412,18700.0
2014-07-14 12:25:00,87.18,87.2,87.11,87.12,22700.0,78.9412,78.9593,78.8778,78.8869,22700.0
2014-07-14 12:30:00,87.14,87.14,87.07,87.08,23600.0,78.905,78.905,78.8416,78.8507,23600.0
2014-07-14 12:35:00,87.07,87.1,87.02,87.04,34500.0,78.8416,78.8688,78.7963,78.8145,34500.0
2014-07-14 12:40:00,87.04,87.08,87.01,87.04,14800.0,78.8145,78.8507,78.7873,78.8145,14800.0
2014-07-14 12:45:00,87.03,87.07,87.01,87.01,13700.0,78.8054,78.8416,78.7873,78.7873,13700.0
2014-07-14 12:50:00,87.01,87.03,86.91,86.95,47300.0,78.7873,78.8054,78.6967,78.733,47300.0
2014-07-14 12:55:00,86.96,87.0,86.96,87.0,19300.0,78.742,78.7782,78.742,78.7782,19300.0
2014-07-14 13:00:00,87.01,87.07,87.01,87.02,21400.0,78.7873,78.8416,78.7873,78.7963,21400.0
2014-07-14 13:05:00,87.02,87.06,87.01,87.03,17900.0,78.7963,78.8326,78.7873,78.8054,17900.0
2014-07-14 13:10:00,87.03,87.04,87.0,87.03,43100.0,78.8054,78.8145,78.7782,78.8054,43100.0
2014-07-14 13:15:00,87.03,87.07,87.01,87.02,14000.0,78.8054,78.8416,78.7873,78.7963,14000.0
2014-07-14 13:20:00,87.02,87.05,86.96,86.97,18300.0,78.7963,78.8235,78.742,78.7511,18300.0
2014-07-14 13:25:00,86.96,87.02,86.95,86.98,47200.0,78.742,78.7963,78.733,78.7601,47200.0
2014-07-14 13:30:00,86.98,87.03,86.95,87.0,17300.0,78.7601,78.8054,78.733,78.7782,17300.0
2014-07-14 13:35:00,87.0,87.02,86.97,87.01,13700.0,78.7782,78.7963,78.7511,78.7873,13700.0
2014-07-14 13:40:00,87.0,87.03,86.98,87.0,24200.0,78.7782,78.8054,78.7601,78.7782,24200.0
2014-07-14 13:45:00,87.0,87.01,86.94,86.94,31000.0,78.7782,78.7873,78.7239,78.7239,31000.0
2014-07-14 13:50:00,86.94,86.99,86.91,86.97,31000.0,78.7239,78.7692,78.6967,78.7511,31000.0
2014-07-14 13:55:00,86.96,86.96,86.93,86.93,37000.0,78.742,78.742,78.7149,78.7149,37000.0
2014-07-14 14:00:00,86.94,86.94,86.85,86.86,40800.0,78.7239,78.7239,78.6424,78.6515,40800.0
2014-07-14 14:05:00,86.87,86.92,86.81,86.82,85300.0,78.6605,78.7058,78.6062,78.6152,85300.0
2014-07-14 14:10:00,86.82,86.83,86.78,86.81,66600.0,78.6152,78.6243,78.579,78.6062,66600.0
2014-07-14 14:15:00,86.81,86.81,86.72,86.78,72400.0,78.6062,78.6062,78.5247,78.579,72400.0
2014-07-14 14:20:00,86.79,86.85,86.79,86.83,51500.0,78.5881,78.6424,78.5881,78.6243,51500.0
2014-07-14 14:25:00,86.84,86.91,86.83,86.83,35700.0,78.6334,78.6967,78.6243,78.6243,35700.0
2014-07-14 14:30:00,86.83,86.85,86.8,86.81,48900.0,78.6243,78.6424,78.5971,78.6062,48900.0
2014-07-14 14:35:00,86.81,86.81,86.74,86.8,41400.0,78.6062,78.6062,78.5428,78.5971,41400.0
2014-07-14 14:40:00,86.8,86.81,86.72,86.73,66800.0,78.5971,78.6062,78.5247,78.5338,66800.0
2014-07-14 14:45:00,86.74,86.74,86.69,86.73,94300.0,78.5428,78.5428,78.4975,78.5338,94300.0
2014-07-14 14:50:00,86.72,86.73,86.66,86.7,49000.0,78.5247,78.5338,78.4704,78.5066,49000.0
2014-07-14 14:55:00,86.71,86.75,86.69,86.74,40500.0,78.5156,78.5519,78.4975,78.5428,40500.0
2014-07-14 15:00:00,86.74,86.75,86.71,86.74,37000.0,78.5428,78.5519,78.5156,78.5428,37000.0
2014-07-14 15:05:00,86.73,86.73,86.7,86.72,57300.0,78.5338,78.5338,78.5066,78.5247,57300.0
2014-07-14 15:10:00,86.72,86.76,86.68,86.72,63400.0,78.5247,78.5609,78.4885,78.5247,63400.0
2014-07-14 15:15:00,86.73,86.73,86.69,86.73,38700.0,78.5338,78.5338,78.4975,78.5338,38700.0
2014-07-14 15:20:00,86.72,86.74,86.7,86.73,27400.0,78.5247,78.5428,78.5066,78.5338,27400.0
2014-07-14 15:25:00,86.74,86.74,86.71,86.72,28600.0,78.5428,78.5428,78.5156,78.5247,28600.0
2014-07-14 15:30:00,86.71,86.78,86.71,86.78,46700.0,78.5156,78.579,78.5156,78.579,46700.0
2014-07-14 15:35:00,86.77,86.78,86.74,86.78,57000.0,78.57,78.579,78.5428,78.579,57000.0
2014-07-14 15:40:00,86.78,86.78,86.7,86.7,89300.0,78.579,78.579,78.5066,78.5066,89300.0
2014-07-14 15:45:00,86.7,86.75,86.7,86.73,65800.0,78.5066,78.5519,78.5066,78.5338,65800.0
2014-07-14 15:50:00,86.74,86.77,86.73,86.75,67800.0,78.5428,78.57,78.5338,78.5519,67800.0
2014-07-14 15:55:00,86.74,86.76,86.71,86.76,113600.0,78.5428,78.5609,78.5156,78.5609,113600.0
2014-07-15 09:30:00,86.58,86.65,86.33,86.35,156700.0,78.3979,78.4613,78.1716,78.1897,156700.0
2014-07-15 09:35:00,86.36,86.4,86.21,86.27,200100.0,78.1987,78.2349,78.0629,78.1172,200100.0
2014-07-15 09:40:00,86.27,86.43,86.27,86.37,97400.0,78.1172,78.2621,78.1172,78.2078,97400.0
2014-07-15 09:45:00,86.37,86.38,86.11,86.12,233800.0,78.2078,78.2168,77.9723,77.9814,233800.0
2014-07-15 09:50:00,86.11,86.25,86.07,86.14,100300.0,77.9723,78.0991,77.9361,77.9995,100300.0
2014-07-15 09:55:00,86.16,86.26,86.11,86.25,96500.0,78.0176,78.1082,77.9723,78.0991,96500.0
2014-07-15 10:00:00,86.26,86.42,86.22,86.22,127500.0,78.1082,78.2531,78.072,78.072,127500.0
2014-07-15 10:05:00,86.22,86.26,86.09,86.18,86000.0,78.072,78.1082,77.9542,78.0357,86000.0
2014-07-15 10:10:00,86.17,86.25,85.97,85.99,131200.0,78.0267,78.0991,77.8456,77.8637,131200.0
2014-07-15 10:15:00,85.99,86.11,85.95,86.07,48400.0,77.8637,77.9723,77.8275,77.9361,48400.0
2014-07-15 10:20:00,86.07,86.12,86.02,86.07,40100.0,77.9361,77.9814,77.8909,77.9361,40100.0
2014-07-15 10:25:00,86.08,86.15,86.06,86.1,32000.0,77.9452,78.0086,77.9271,77.9633,32000.0
2014-07-15 10:30:00,86.12,86.14,86.06,86.08,62000.0,77.9814,77.9995,77.9271,77.9452,62000.0
2014-07-15 10:35:00,86.08,86.13,85.97,85.97,129900.0,77.9452,77.9905,77.8456,77.8456,129900.0
2014-07-15 10:40:00,85.97,86.0,85.85,85.99,72300.0,77.8456,77.8727,77.7369,77.8637,72300.0
2014-07-15 10:45:00,85.97,86.0,85.86,85.88,36900.0,77.8456,77.8727,77.746,77.7641,36900.0
2014-07-15 10:50:00,85.87,86.03,85.82,86.0,80000.0,77.755,77.8999,77.7098,77.8727,80000.0
2014-07-15 10:55:00,86.0,86.04,85.97,86.01,76600.0,77.8727,77.909,77.8456,77.8818,76600.0
2014-07-15 11:00:00,86.02,86.03,85.98,86.01,71300.0,77.8909,77.8999,77.8546,77.8818,71300.0
2014-07-15 11:05:00,86.0,86.04,86.0,86.02,127400.0,77.8727,77.909,77.8727,77.8909,127400.0
2014-07-15 11:10:00,86.02,86.09,85.99,86.02,265600.0,77.8909,77.9542,77.8637,77.8909,265600.0
2014-07-15 11:15:00,86.01,86.04,85.98,86.0,103100.0,77.8818,77.909,77.8546,77.8727,103100.0
2014-07-15 11:20:00,86.01,86.04,86.0,86.0,108600.0,77.8818,77.909,77.8727,77.8727,108600.0
2014-07-15 11:25:00,86.0,86.03,85.98,85.98,90100.0,77.8727,77.8999,77.8546,77.8546,90100.0
2014-07-15 11:30:00,85.98,86.02,85.93,85.98,58300.0,77.8546,77.8909,77.8094,77.8546,58300.0
2014-07-15 11:35:00,85.98,86.0,85.92,85.99,21400.0,77.8546,77.8727,77.8003,77.8637,21400.0
2014-07-15 11:40:00,85.99,85.99,85.85,85.87,76100.0,77.8637,77.8637,77.7369,77.755,76100.0
2014-07-15 11:45:00,85.88,85.89,85.81,85.87,71200.0,77.7641,77.7731,77.7007,77.755,71200.0
2014-07-15 11:50:00,85.87,85.94,85.8,85.83,52800.0,77.755,77.8184,77.6916,77.7188,52800.0
2014-07-15 11:55:00,85.83,85.83,85.62,85.64,54400.0,77.7188,77.7188,77.5287,77.5468,54400.0
2014-07-15 12:00:00,85.64,85.7,85.54,85.55,62400.0,77.5468,77.6011,77.4562,77.4653,62400.0
2014-07-15 12:05:00,85.54,85.7,85.54,85.6,60800.0,77.4562,77.6011,77.4562,77.5105,60800.0
2014-07-15 12:10:00,85.58,85.68,85.58,85.63,25600.0,77.4924,77.583,77.4924,77.5377,25600.0
2014-07-15 12:15:00,85.61,85.73,85.58,85.71,35100.0,77.5196,77.6283,77.4924,77.6101,35100.0
2014-07-15 12:20:00,85.71,85.72,85.64,85.67,39200.0,77.6101,77.6192,77.5468,77.5739,39200.0
2014-07-15 12:25:00,85.68,85.86,85.67,85.8,39600.0,77.583,77.746,77.5739,77.6916,39600.0
2014-07-15 12:30:00,85.8,85.84,85.76,85.81,20700.0,77.6916,77.7279,77.6554,77.7007,20700.0
2014-07-15 12:35:00,85.81,85.86,85.8,85.86,27700.0,77.7007,77.746,77.6916,77.746,27700.0
2014-07-15 12:40:00,85.86,85.91,85.85,85.87,72300.0,77.746,77.7912,77.7369,77.755,72300.0
2014-07-15 12:45:00,85.87,85.92,85.87,85.92,25900.0,77.755,77.8003,77.755,77.8003,25900.0
2014-07-15 12:50:00,85.92,85.95,85.89,85.91,25700.0,77.8003,77.8275,77.7731,77.7912,25700.0
2014-07-15 12:55:00,85.91,85.97,85.89,85.89,35700.0,77.7912,77.8456,77.7731,77.7731,35700.0
2014-07-15 13:00:00,85.88,85.96,85.88,85.89,32200.0,77.7641,77.8365,77.7641,77.7731,32200.0
2014-07-15 13:05:00,85.89,86.01,85.88,86.01,56800.0,77.7731,77.8818,77.7641,77.8818,56800.0
2014-07-15 13:10:00,86.01,86.14,85.99,86.14,100900.0,77.8818,77.9995,77.8637,77.9995,100900.0
2014-07-15 13:15:00,86.14,86.2,86.14,86.15,42800.0,77.9995,78.0538,77.9995,78.0086,42800.0
2014-07-15 13:20:00,86.16,86.17,86.06,86.06,34500.0,78.0176,78.0267,77.9271,77.9271,34500.0
2014-07-15 13:25:00,86.06,86.13,86.06,86.09,35100.0,77.9271,77.9905,77.9271,77.9542,35100.0
2014-07-15 13:30:00,86.1,86.12,86.06,86.08,155900.0,77.9633,77.9814,77.9271,77.9452,155900.0
2014-07-15 13:35:00,86.08,86.16,86.08,86.11,55800.0,77.9452,78.0176,77.9452,77.9723,55800.0
2014-07-15 13:40:00,86.11,86.11,86.04,86.05,26500.0,77.9723,77.9723,77.909,77.918,26500.0
2014-07-15 13:45:00,86.06,86.11,86.0,86.1,27100.0,77.9271,77.9723,77.8727,77.9633,27100.0
2014-07-15 13:50:00,86.11,86.15,86.06,86.06,48500.0,77.9723,78.0086,77.9271,77.9271,48500.0
2014-07-15 13:55:00,86.07,86.13,86.06,86.11,29400.0,77.9361,77.9905,77.9271,77.9723,29400.0
2014-07-15 14:00:00,86.11,86.14,86.06,86.06,39300.0,77.9723,77.9995,77.9271,77.9271,39300.0
2014-07-15 14:05:00,86.07,86.14,86.06,86.09,30000.0,77.9361,77.9995,77.9271,77.9542,30000.0
2014-07-15 14:10:00,86.1,86.18,86.1,86.14,34700.0,77.9633,78.0357,77.9633,77.9995,34700.0
2014-07-15 14:15:00,86.15,86.25,86.15,86.25,39500.0,78.0086,78.0991,78.0086,78.0991,39500.0
2014-07-15 14:20:00,86.24,86.25,86.2,86.22,53300.0,78.0901,78.0991,78.0538,78.072,53300.0
2014-07-15 14:25:00,86.23,86.25,86.17,86.23,38000.0,78.081,78.0991,78.0267,78.081,38000.0
2014-07-15 14:30:00,86.23,86.23,86.12,86.13,25100.0,78.081,78.081,77.9814,77.9905,25100.0
2014-07-15 14:35:00,86.13,86.2,86.13,86.18,25500.0,77.9905,78.0538,77.9905,78.0357,25500.0
2014-07-15 14:40:00,86.18,86.19,86.13,86.14,38500.0,78.0357,78.0448,77.9905,77.9995,38500.0
2014-07-15 14:45:00,86.14,86.2,86.14,86.2,26300.0,77.9995,78.0538,77.9995,78.0538,26300.0
2014-07-15 14:50:00,86.19,86.25,86.16,86.23,63800.0,78.0448,78.0991,78.0176,78.081,63800.0
2014-07-15 14:55:00,86.23,86.24,86.17,86.23,67900.0,78.081,78.0901,78.0267,78.081,67900.0
2014-07-15 15:00:00,86.22,86.22,86.14,86.17,73800.0,78.072,78.072,77.9995,78.0267,73800.0
2014-07-15 15:05:00,86.18,86.18,86.09,86.11,33400.0,78.0357,78.0357,77.9542,77.9723,33400.0
2014-07-15 15:10:00,86.1,86.17,86.05,86.16,54000.0,77.9633,78.0267,77.918,78.0176,54000.0
2014-07-15 15:15:00,86.16,86.16,86.1,86.1,68000.0,78.0176,78.0176,77.9633,77.9633,68000.0
2014-07-15 15:20:00,86.11,86.14,86.11,86.14,29500.0,77.9723,77.9995,77.9723,77.9995,29500.0
2014-07-15 15:25:00,86.14,86.16,86.13,86.14,54100.0,77.9995,78.0176,77.9905,77.9995,54100.0
2014-07-15 15:30:00,86.13,86.14,86.1,86.1,48000.0,77.9905,77.9995,77.9633,77.9633,48000.0
2014-07-15 15:35:00,86.1,86.11,86.08,86.08,77000.0,77.9633,77.9723,77.9452,77.9452,77000.0
2014-07-15 15:40:00,86.08,86.19,86.08,86.17,80500.0,77.9452,78.0448,77.9452,78.0267,80500.0
2014-07-15 15:45:00,86.18,86.19,86.13,86.15,136100.0,78.0357,78.0448,77.9905,78.0086,136100.0
2014-07-15 15:50:00,86.15,86.18,86.13,86.18,102200.0,78.0086,78.0357,77.9905,78.0357,102200.0
2014-07-15 15:55:00,86.18,86.25,86.15,86.17,219600.0,78.0357,78.0991,78.0086,78.0267,219600.0
2014-07-16 09:30:00,86.69,87.63,86.61,87.4,436500.0,78.4975,79.3487,78.4251,79.1404,436500.0
2014-07-16 09:35:00,87.39,87.4,86.92,87.01,139100.0,79.1314,79.1404,78.7058,78.7873,139100.0
2014-07-16 09:40:00,87.01,87.14,86.86,87.03,106500.0,78.7873,78.905,78.6515,78.8054,106500.0
2014-07-16 09:45:00,87.04,87.1,86.89,86.96,123200.0,78.8145,78.8688,78.6786,78.742,123200.0
2014-07-16 09:50:00,86.97,87.04,86.92,87.0,129000.0,78.7511,78.8145,78.7058,78.7782,129000.0
2014-07-16 09:55:00,86.99,87.01,86.82,86.82,94600.0,78.7692,78.7873,78.6152,78.6152,94600.0
2014-07-16 10:00:00,86.83,87.05,86.83,86.91,95800.0,78.6243,78.8235,78.6243,78.6967,95800.0
2014-07-16 10:05:00,86.92,86.97,86.8,86.87,129900.0,78.7058,78.7511,78.5971,78.6605,129900.0
2014-07-16 10:10:00,86.86,86.93,86.7,86.7,138800.0,78.6515,78.7149,78.5066,78.5066,138800.0
2014-07-16 10:15:00,86.71,86.74,86.51,86.55,168200.0,78.5156,78.5428,78.3345,78.3708,168200.0
2014-07-16 10:20:00,86.55,86.55,86.37,86.37,111200.0,78.3708,78.3708,78.2078,78.2078,111200.0
2014-07-16 10:25:00,86.37,86.5,86.36,86.37,84700.0,78.2078,78.3255,78.1987,78.2078,84700.0
2014-07-16 10:30:00,86.38,86.4,86.27,86.31,69100.0,78.2168,78.2349,78.1172,78.1534,69100.0
2014-07-16 10:35:00,86.31,86.35,86.27,86.3,77000.0,78.1534,78.1897,78.1172,78.1444,77000.0
2014-07-16 10:40:00,86.3,86.31,86.23,86.27,83300.0,78.1444,78.1534,78.081,78.1172,83300.0
2014-07-16 10:45:00,86.28,86.3,86.09,86.14,116100.0,78.1263,78.1444,77.9542,77.9995,116100.0
2014-07-16 10:50:00,86.14,86.21,86.06,86.07,98800.0,77.9995,78.0629,77.9271,77.9361,98800.0
2014-07-16 10:55:00,86.07,86.09,85.91,85.97,114500.0,77.9361,77.9542,77.7912,77.8456,114500.0
2014-07-16 11:00:00,85.97,86.05,85.96,85.97,162100.0,77.8456,77.918,77.8365,77.8456,162100.0
2014-07-16 11:05:00,85.98,86.0,85.8,85.81,134100.0,77.8546,77.8727,77.6916,77.7007,134100.0
2014-07-16 11:10:00,85.8,85.84,85.72,85.82,108600.0,77.6916,77.7279,77.6192,77.7098,108600.0
2014-07-16 11:15:00,85.82,85.94,85.8,85.85,159200.0,77.7098,77.8184,77.6916,77.7369,159200.0
2014-07-16 11:20:00,85.86,85.86,85.7,85.76,84100.0,77.746,77.746,77.6011,77.6554,84100.0
2014-07-16 11:25:00,85.76,85.79,85.7,85.73,78200.0,77.6554,77.6826,77.6011,77.6283,78200.0
2014-07-16 11:30:00,85.72,85.77,85.69,85.73,83700.0,77.6192,77.6645,77.592,77.6283,83700.0
2014-07-16 11:35:00,85.73,85.74,85.57,85.59,94900.0,77.6283,77.6373,77.4834,77.5015,94900.0
2014-07-16 11:40:00,85.59,85.63,85.44,85.46,159500.0,77.5015,77.5377,77.3657,77.3838,159500.0
2014-07-16 11:45:00,85.46,85.51,85.45,85.51,97200.0,77.3838,77.429,77.3747,77.429,97200.0
2014-07-16 11:50:00,85.51,85.67,85.5,85.65,68000.0,77.429,77.5739,77.42,77.5558,68000.0
2014-07-16 11:55:00,85.65,85.72,85.5,85.7,84700.0,77.5558,77.6192,77.42,77.6011,84700.0
2014-07-16 12:00:00,85.71,85.73,85.6,85.62,62700.0,77.6101,77.6283,77.5105,77.5287,62700.0
2014-07-16 12:05:00,85.62,85.62,85.49,85.55,112200.0,77.5287,77.5287,77.4109,77.4653,112200.0
2014-07-16 12:10:00,85.55,85.62,85.54,85.58,52000.0,77.4653,77.5287,77.4562,77.4924,52000.0
2014-07-16 12:15:00,85.58,85.67,85.5,85.55,106100.0,77.4924,77.5739,77.42,77.4653,106100.0
2014-07-16 12:20:00,85.57,85.6,85.5,85.55,76400.0,77.4834,77.5105,77.42,77.4653,76400.0
2014-07-16 12:25:00,85.55,85.56,85.45,85.47,95100.0,77.4653,77.4743,77.3747,77.3928,95100.0
2014-07-16 12:30:00,85.47,85.5,85.42,85.47,113700.0,77.3928,77.42,77.3476,77.3928,113700.0
2014-07-16 12:35:00,85.47,85.51,85.33,85.33,92000.0,77.3928,77.429,77.2661,77.2661,92000.0
2014-07-16 12:40:00,85.33,85.5,85.33,85.46,70800.0,77.2661,77.42,77.2661,77.3838,70800.0
2014-07-16 12:45:00,85.45,85.46,85.31,85.34,205200.0,77.3747,77.3838,77.2479,77.2751,205200.0
2014-07-16 12:50:00,85.34,85.36,85.33,85.35,101400.0,77.2751,77.2932,77.2661,77.2842,101400.0
2014-07-16 12:55:00,85.34,85.35,85.25,85.26,87400.0,77.2751,77.2842,77.1936,77.2027,87400.0
2014-07-16 13:00:00,85.26,85.3,85.21,85.25,115900.0,77.2027,77.2389,77.1574,77.1936,115900.0
2014-07-16 13:05:00,85.24,85.3,85.18,85.26,108000.0,77.1846,77.2389,77.1302,77.2027,108000.0
2014-07-16 13:10:00,85.27,85.28,85.24,85.25,61100.0,77.2117,77.2208,77.1846,77.1936,61100.0
2014-07-16 13:15:00,85.25,85.3,85.23,85.3,59200.0,77.1936,77.2389,77.1755,77.2389,59200.0
2014-07-16 13:20:00,85.3,85.3,85.27,85.27,61500.0,77.2389,77.2389,77.2117,77.2117,61500.0
2014-07-16 13:25:00,85.26,85.3,85.25,85.29,60400.0,77.2027,77.2389,77.1936,77.2298,60400.0
2014-07-16 13:30:00,85.29,85.3,85.24,85.24,49600.0,77.2298,77.2389,77.1846,77.1846,49600.0
2014-07-16 13:35:00,85.24,85.25,85.15,85.16,74700.0,77.1846,77.1936,77.1031,77.1121,74700.0
2014-07-16 13:40:00,85.16,85.2,85.15,85.17,51500.0,77.1121,77.1483,77.1031,77.1212,51500.0
2014-07-16 13:45:00,85.17,85.2,85.12,85.13,115400.0,77.1212,77.1483,77.0759,77.085,115400.0
2014-07-16 13:50:00,85.12,85.2,85.12,85.2,48100.0,77.0759,77.1483,77.0759,77.1483,48100.0
2014-07-16 13:55:00,85.2,85.2,85.18,85.2,42100.0,77.1483,77.1483,77.1302,77.1483,42100.0
2014-07-16 14:00:00,85.2,85.21,85.16,85.2,225300.0,77.1483,77.1574,77.1121,77.1483,225300.0
2014-07-16 14:05:00,85.2,85.26,85.17,85.18,338900.0,77.1483,77.2027,77.1212,77.1302,338900.0
2014-07-16 14:10:00,85.18,85.2,85.18,85.2,35100.0,77.1302,77.1483,77.1302,77.1483,35100.0
2014-07-16 14:15:00,85.2,85.21,85.18,85.19,66800.0,77.1483,77.1574,77.1302,77.1393,66800.0
2014-07-16 14:20:00,85.19,85.21,85.16,85.18,84000.0,77.1393,77.1574,77.1121,77.1302,84000.0
2014-07-16 14:25:00,85.19,85.2,85.15,85.2,61900.0,77.1393,77.1483,77.1031,77.1483,61900.0
2014-07-16 14:30:00,85.2,85.34,85.17,85.34,127800.0,77.1483,77.2751,77.1212,77.2751,127800.0
2014-07-16 14:35:00,85.34,85.39,85.33,85.36,120800.0,77.2751,77.3204,77.2661,77.2932,120800.0
2014-07-16 14:40:00,85.37,85.46,85.34,85.42,78700.0,77.3023,77.3838,77.2751,77.3476,78700.0
2014-07-16 14:45:00,85.42,85.55,85.4,85.53,74800.0,77.3476,77.4653,77.3294,77.4472,74800.0
2014-07-16 14:50:00,85.53,85.53,85.43,85.47,76300.0,77.4472,77.4472,77.3566,77.3928,76300.0
2014-07-16 14:55:00,85.47,85.49,85.42,85.43,50800.0,77.3928,77.4109,77.3476,77.3566,50800.0
2014-07-16 15:00:00,85.44,85.48,85.42,85.47,73300.0,77.3657,77.4019,77.3476,77.3928,73300.0
2014-07-16 15:05:00,85.47,85.49,85.42,85.42,65100.0,77.3928,77.4109,77.3476,77.3476,65100.0
2014-07-16 15:10:00,85.43,85.43,85.31,85.32,74300.0,77.3566,77.3566,77.2479,77.257,74300.0
2014-07-16 15:15:00,85.33,85.34,85.22,85.23,95400.0,77.2661,77.2751,77.1665,77.1755,95400.0
2014-07-16 15:20:00,85.22,85.3,85.19,85.27,125500.0,77.1665,77.2389,77.1393,77.2117,125500.0
2014-07-16 15:25:00,85.27,85.34,85.26,85.28,99100.0,77.2117,77.2751,77.2027,77.2208,99100.0
2014-07-16 15:30:00,85.28,85.32,85.25,85.32,61900.0,77.2208,77.257,77.1936,77.257,61900.0
2014-07-16 15:35:00,85.31,85.36,85.31,85.33,82400.0,77.2479,77.2932,77.2479,77.2661,82400.0
2014-07-16 15:40:00,85.33,85.36,85.26,85.27,117400.0,77.2661,77.2932,77.2027,77.2117,117400.0
2014-07-16 15:45:00,85.28,85.28,85.17,85.19,103800.0,77.2208,77.2208,77.1212,77.1393,103800.0
2014-07-16 15:50:00,85.2,85.28,85.19,85.28,250800.0,77.1483,77.2208,77.1393,77.2208,250800.0
2014-07-16 15:55:00,85.28,85.36,85.26,85.34,356900.0,77.2208,77.2932,77.2027,77.2751,356900.0
2014-07-17 09:30:00,85.33,85.72,85.23,85.62,179200.0,77.2661,77.6192,77.1755,77.5287,179200.0
2014-07-17 09:35:00,85.62,85.62,85.42,85.62,80100.0,77.5287,77.5287,77.3476,77.5287,80100.0
2014-07-17 09:40:00,85.62,86.0,85.59,85.81,107000.0,77.5287,77.8727,77.5015,77.7007,107000.0
2014-07-17 09:45:00,85.77,85.98,85.67,85.98,78600.0,77.6645,77.8546,77.5739,77.8546,78600.0
2014-07-17 09:50:00,85.99,85.99,85.86,85.92,105900.0,77.8637,77.8637,77.746,77.8003,105900.0
2014-07-17 09:55:00,85.93,86.04,85.91,86.02,56500.0,77.8094,77.909,77.7912,77.8909,56500.0
2014-07-17 10:00:00,86.04,86.19,86.01,86.11,115900.0,77.909,78.0448,77.8818,77.9723,115900.0
2014-07-17 10:05:00,86.11,86.16,86.04,86.13,53800.0,77.9723,78.0176,77.909,77.9905,53800.0
2014-07-17 10:10:00,86.12,86.13,85.97,85.98,55100.0,77.9814,77.9905,77.8456,77.8546,55100.0
2014-07-17 10:15:00,85.97,86.01,85.92,85.99,140700.0,77.8456,77.8818,77.8003,77.8637,140700.0
2014-07-17 10:20:00,85.98,86.01,85.95,85.97,40800.0,77.8546,77.8818,77.8275,77.8456,40800.0
2014-07-17 10:25:00,85.96,86.01,85.91,85.99,67800.0,77.8365,77.8818,77.7912,77.8637,67800.0
2014-07-17 10:30:00,86.0,86.0,85.87,85.97,56300.0,77.8727,77.8727,77.755,77.8456,56300.0
2014-07-17 10:35:00,85.97,86.0,85.96,85.98,40700.0,77.8456,77.8727,77.8365,77.8546,40700.0
2014-07-17 10:40:00,85.98,86.0,85.93,85.98,75800.0,77.8546,77.8727,77.8094,77.8546,75800.0
2014-07-17 10:45:00,85.98,86.01,85.96,85.98,60600.0,77.8546,77.8818,77.8365,77.8546,60600.0
2014-07-17 10:50:00,85.99,86.01,85.98,86.0,54000.0,77.8637,77.8818,77.8546,77.8727,54000.0
2014-07-17 10:55:00,86.0,86.02,85.95,85.96,94300.0,77.8727,77.8909,77.8275,77.8365,94300.0
2014-07-17 11:00:00,85.96,85.99,85.89,85.9,118900.0,77.8365,77.8637,77.7731,77.7822,118900.0
2014-07-17 11:05:00,85.9,85.96,85.87,85.87,68500.0,77.7822,77.8365,77.755,77.755,68500.0
2014-07-17 11:10:00,85.87,85.91,85.83,85.85,79700.0,77.755,77.7912,77.7188,77.7369,79700.0
2014-07-17 11:15:00,85.85,85.87,85.71,85.83,91900.0,77.7369,77.755,77.6101,77.7188,91900.0
2014-07-17 11:20:00,85.83,85.84,85.66,85.66,60200.0,77.7188,77.7279,77.5649,77.5649,60200.0
2014-07-17 11:25:00,85.68,85.69,85.5,85.5,133100.0,77.583,77.592,77.42,77.42,133100.0
2014-07-17 11:30:00,85.52,85.6,85.4,85.58,93100.0,77.4381,77.5105,77.3294,77.4924,93100.0
2014-07-17 11:35:00,85.59,85.66,85.56,85.59,109900.0,77.5015,77.5649,77.4743,77.5015,109900.0
2014-07-17 11:40:00,85.59,85.62,85.5,85.5,86300.0,77.5015,77.5287,77.42,77.42,86300.0
2014-07-17 11:45:00,85.51,85.62,85.46,85.56,69500.0,77.429,77.5287,77.3838,77.4743,69500.0
2014-07-17 11:50:00,85.56,85.64,85.54,85.61,87700.0,77.4743,77.5468,77.4562,77.5196,87700.0
2014-07-17 11:55:00,85.61,85.66,85.54,85.55,73600.0,77.5196,77.5649,77.4562,77.4653,73600.0
2014-07-17 12:00:00,85.56,85.58,85.39,85.45,66200.0,77.4743,77.4924,77.3204,77.3747,66200.0
2014-07-17 12:05:00,85.43,85.53,85.39,85.52,44100.0,77.3566,77.4472,77.3204,77.4381,44100.0
2014-07-17 12:10:00,85.52,85.61,85.51,85.59,43100.0,77.4381,77.5196,77.429,77.5015,43100.0
2014-07-17 12:15:00,85.59,85.69,85.57,85.67,60700.0,77.5015,77.592,77.4834,77.5739,60700.0
2014-07-17 12:20:00,85.68,85.69,85.54,85.58,40600.0,77.583,77.592,77.4562,77.4924,40600.0
2014-07-17 12:25:00,85.58,85.67,85.54,85.66,27300.0,77.4924,77.5739,77.4562,77.5649,27300.0
2014-07-17 12:30:00,85.66,85.69,85.62,85.68,35600.0,77.5649,77.592,77.5287,77.583,35600.0
2014-07-17 12:35:00,85.68,85.76,85.63,85.67,74300.0,77.583,77.6554,77.5377,77.5739,74300.0
2014-07-17 12:40:00,85.66,85.66,85.57,85.62,31700.0,77.5649,77.5649,77.4834,77.5287,31700.0
2014-07-17 12:45:00,85.63,85.64,85.57,85.64,30100.0,77.5377,77.5468,77.4834,77.5468,30100.0
2014-07-17 12:50:00,85.63,85.64,85.56,85.58,26600.0,77.5377,77.5468,77.4743,77.4924,26600.0
2014-07-17 12:55:00,85.59,85.65,85.58,85.63,37200.0,77.5015,77.5558,77.4924,77.5377,37200.0
2014-07-17 13:00:00,85.64,85.77,85.64,85.75,30100.0,77.5468,77.6645,77.5468,77.6464,30100.0
2014-07-17 13:05:00,85.76,85.83,85.75,85.76,36800.0,77.6554,77.7188,77.6464,77.6554,36800.0
2014-07-17 13:10:00,85.77,85.91,85.77,85.85,100300.0,77.6645,77.7912,77.6645,77.7369,100300.0
2014-07-17 13:15:00,85.86,85.89,85.84,85.85,31300.0,77.746,77.7731,77.7279,77.7369,31300.0
2014-07-17 13:20:00,85.86,85.92,85.76,85.79,98900.0,77.746,77.8003,77.6554,77.6826,98900.0
2014-07-17 13:25:00,85.8,85.8,85.75,85.77,36500.0,77.6916,77.6916,77.6464,77.6645,36500.0
2014-07-17 13:30:00,85.77,85.81,85.68,85.71,32000.0,77.6645,77.7007,77.583,77.6101,32000.0
2014-07-17 13:35:00,85.71,85.75,85.59,85.6,39700.0,77.6101,77.6464,77.5015,77.5105,39700.0
2014-07-17 13:40:00,85.59,85.62,85.56,85.61,41300.0,77.5015,77.5287,77.4743,77.5196,41300.0
2014-07-17 13:45:00,85.6,85.72,85.58,85.69,33600.0,77.5105,77.6192,77.4924,77.592,33600.0
2014-07-17 13:50:00,85.7,85.74,85.65,85.69,39000.0,77.6011,77.6373,77.5558,77.592,39000.0
2014-07-17 13:55:00,85.69,85.72,85.63,85.72,33600.0,77.592,77.6192,77.5377,77.6192,33600.0
2014-07-17 14:00:00,85.71,85.71,85.59,85.61,36800.0,77.6101,77.6101,77.5015,77.5196,36800.0
2014-07-17 14:05:00,85.6,85.63,85.56,85.58,37100.0,77.5105,77.5377,77.4743,77.4924,37100.0
2014-07-17 14:10:00,85.57,85.66,85.55,85.64,40500.0,77.4834,77.5649,77.4653,77.5468,40500.0
2014-07-17 14:15:00,85.64,85.69,85.55,85.57,53100.0,77.5468,77.592,77.4653,77.4834,53100.0
2014-07-17 14:20:00,85.57,85.59,85.48,85.56,40300.0,77.4834,77.5015,77.4019,77.4743,40300.0
2014-07-17 14:25:00,85.55,85.55,85.43,85.48,55700.0,77.4653,77.4653,77.3566,77.4019,55700.0
2014-07-17 14:30:00,85.49,85.55,85.48,85.51,42100.0,77.4109,77.4653,77.4019,77.429,42100.0
2014-07-17 14:35:00,85.51,85.56,85.45,85.56,63800.0,77.429,77.4743,77.3747,77.4743,63800.0
2014-07-17 14:40:00,85.56,85.58,85.52,85.56,40500.0,77.4743,77.4924,77.4381,77.4743,40500.0
2014-07-17 14:45:00,85.56,85.58,85.47,85.47,68600.0,77.4743,77.4924,77.3928,77.3928,68600.0
2014-07-17 14:50:00,85.48,85.49,85.45,85.46,39900.0,77.4019,77.4109,77.3747,77.3838,39900.0
2014-07-17 14:55:00,85.46,85.56,85.46,85.49,66600.0,77.3838,77.4743,77.3838,77.4109,66600.0
2014-07-17 15:00:00,85.49,85.5,85.41,85.44,58200.0,77.4109,77.42,77.3385,77.3657,58200.0
2014-07-17 15:05:00,85.44,85.47,85.35,85.38,84500.0,77.3657,77.3928,77.2842,77.3113,84500.0
2014-07-17 15:10:00,85.38,85.41,85.3,85.36,69700.0,77.3113,77.3385,77.2389,77.2932,69700.0
2014-07-17 15:15:00,85.35,85.36,85.15,85.17,90100.0,77.2842,77.2932,77.1031,77.1212,90100.0
2014-07-17 15:20:00,85.17,85.25,85.16,85.2,75500.0,77.1212,77.1936,77.1121,77.1483,75500.0
2014-07-17 15:25:00,85.2,85.21,85.06,85.07,108400.0,77.1483,77.1574,77.0216,77.0306,108400.0
2014-07-17 15:30:00,85.07,85.13,85.02,85.02,105500.0,77.0306,77.085,76.9854,76.9854,105500.0
2014-07-17 15:35:00,85.02,85.11,84.96,84.99,182700.0,76.9854,77.0668,76.931,76.9582,182700.0
2014-07-17 15:40:00,85.0,85.01,84.92,84.93,271100.0,76.9672,76.9763,76.8948,76.9039,271100.0
2014-07-17 15:45:00,84.94,85.13,84.87,85.12,244100.0,76.9129,77.085,76.8495,77.0759,244100.0
2014-07-17 15:50:00,85.12,85.15,85.03,85.05,208100.0,77.0759,77.1031,76.9944,77.0125,208100.0
2014-07-17 15:55:00,85.06,85.1,84.98,85.01,270100.0,77.0216,77.0578,76.9491,76.9763,270100.0
2014-07-18 09:30:00,85.44,85.62,85.17,85.52,611300.0,77.3657,77.5287,77.1212,77.4381,611300.0
2014-07-18 09:35:00,85.52,85.6,85.45,85.56,54000.0,77.4381,77.5105,77.3747,77.4743,54000.0
2014-07-18 09:40:00,85.56,85.56,85.39,85.39,57500.0,77.4743,77.4743,77.3204,77.3204,57500.0
2014-07-18 09:45:00,85.39,85.42,85.26,85.34,66000.0,77.3204,77.3476,77.2027,77.2751,66000.0
2014-07-18 09:50:00,85.32,85.44,85.32,85.37,43200.0,77.257,77.3657,77.257,77.3023,43200.0
2014-07-18 09:55:00,85.39,85.4,85.23,85.25,47700.0,77.3204,77.3294,77.1755,77.1936,47700.0
2014-07-18 10:00:00,85.25,85.3,85.21,85.25,80300.0,77.1936,77.2389,77.1574,77.1936,80300.0
2014-07-18 10:05:00,85.28,85.44,85.25,85.44,50100.0,77.2208,77.3657,77.1936,77.3657,50100.0
2014-07-18 10:10:00,85.44,85.54,85.41,85.5,47800.0,77.3657,77.4562,77.3385,77.42,47800.0
2014-07-18 10:15:00,85.51,85.55,85.4,85.44,42200.0,77.429,77.4653,77.3294,77.3657,42200.0
2014-07-18 10:20:00,85.43,85.55,85.4,85.5,30100.0,77.3566,77.4653,77.3294,77.42,30100.0
2014-07-18 10:25:00,85.49,85.53,85.42,85.43,38400.0,77.4109,77.4472,77.3476,77.3566,38400.0
2014-07-18 10:30:00,85.42,85.47,85.39,85.41,26200.0,77.3476,77.3928,77.3204,77.3385,26200.0
2014-07-18 10:35:00,85.42,85.48,85.42,85.45,31700.0,77.3476,77.4019,77.3476,77.3747,31700.0
2014-07-18 10:40:00,85.44,85.51,85.4,85.5,35900.0,77.3657,77.429,77.3294,77.42,35900.0
2014-07-18 10:45:00,85.51,85.59,85.51,85.54,27300.0,77.429,77.5015,77.429,77.4562,27300.0
2014-07-18 10:50:00,85.54,85.68,85.52,85.66,53800.0,77.4562,77.583,77.4381,77.5649,53800.0
2014-07-18 10:55:00,85.67,85.72,85.65,85.68,41000.0,77.5739,77.6192,77.5558,77.583,41000.0
2014-07-18 11:00:00,85.67,85.73,85.63,85.67,31900.0,77.5739,77.6283,77.5377,77.5739,31900.0
2014-07-18 11:05:00,85.67,85.69,85.61,85.62,56900.0,77.5739,77.592,77.5196,77.5287,56900.0
2014-07-18 11:10:00,85.61,85.64,85.59,85.62,22400.0,77.5196,77.5468,77.5015,77.5287,22400.0
2014-07-18 11:15:00,85.62,85.66,85.61,85.63,28400.0,77.5287,77.5649,77.5196,77.5377,28400.0
2014-07-18 11:20:00,85.62,85.66,85.58,85.59,34400.0,77.5287,77.5649,77.4924,77.5015,34400.0
2014-07-18 11:25:00,85.57,85.59,85.54,85.56,33600.0,77.4834,77.5015,77.4562,77.4743,33600.0
2014-07-18 11:30:00,85.56,85.61,85.55,85.59,18100.0,77.4743,77.5196,77.4653,77.5015,18100.0
2014-07-18 11:35:00,85.59,85.67,85.59,85.66,34100.0,77.5015,77.5739,77.5015,77.5649,34100.0
2014-07-18 11:40:00,85.66,85.67,85.64,85.66,29900.0,77.5649,77.5739,77.5468,77.5649,29900.0
2014-07-18 11:45:00,85.67,85.69,85.65,85.67,46400.0,77.5739,77.592,77.5558,77.5739,46400.0
2014-07-18 11:50:00,85.67,85.67,85.58,85.58,33400.0,77.5739,77.5739,77.4924,77.4924,33400.0
2014-07-18 11:55:00,85.58,85.61,85.56,85.58,19700.0,77.4924,77.5196,77.4743,77.4924,19700.0
2014-07-18 12:00:00,85.58,85.66,85.56,85.62,35000.0,77.4924,77.5649,77.4743,77.5287,35000.0
2014-07-18 12:05:00,85.63,85.65,85.6,85.63,25600.0,77.5377,77.5558,77.5105,77.5377,25600.0
2014-07-18 12:10:00,85.63,85.66,85.62,85.63,26600.0,77.5377,77.5649,77.5287,77.5377,26600.0
2014-07-18 12:15:00,85.63,85.67,85.63,85.67,24400.0,77.5377,77.5739,77.5377,77.5739,24400.0
2014-07-18 12:20:00,85.67,85.74,85.66,85.72,30700.0,77.5739,77.6373,77.5649,77.6192,30700.0
2014-07-18 12:25:00,85.72,85.83,85.67,85.75,47900.0,77.6192,77.7188,77.5739,77.6464,47900.0
2014-07-18 12:30:00,85.76,85.76,85.68,85.7,19300.0,77.6554,77.6554,77.583,77.6011,19300.0
2014-07-18 12:35:00,85.69,85.74,85.67,85.74,22600.0,77.592,77.6373,77.5739,77.6373,22600.0
2014-07-18 12:40:00,85.75,85.78,85.72,85.73,25600.0,77.6464,77.6735,77.6192,77.6283,25600.0
2014-07-18 12:45:00,85.73,85.78,85.72,85.75,28400.0,77.6283,77.6735,77.6192,77.6464,28400.0
2014-07-18 12:50:00,85.75,85.79,85.74,85.76,14000.0,77.6464,77.6826,77.6373,77.6554,14000.0
2014-07-18 12:55:00,85.76,85.78,85.75,85.78,99500.0,77.6554,77.6735,77.6464,77.6735,99500.0
2014-07-18 13:00:00,85.8,85.8,85.71,85.74,29400.0,77.6916,77.6916,77.6101,77.6373,29400.0
2014-07-18 13:05:00,85.75,85.76,85.7,85.7,55500.0,77.6464,77.6554,77.6011,77.6011,55500.0
2014-07-18 13:10:00,85.69,85.7,85.61,85.61,37300.0,77.592,77.6011,77.5196,77.5196,37300.0
2014-07-18 13:15:00,85.61,85.7,85.61,85.69,13100.0,77.5196,77.6011,77.5196,77.592,13100.0
2014-07-18 13:20:00,85.68,85.7,85.66,85.66,20300.0,77.583,77.6011,77.5649,77.5649,20300.0
2014-07-18 13:25:00,85.66,85.69,85.61,85.62,15400.0,77.5649,77.592,77.5196,77.5287,15400.0
2014-07-18 13:30:00,85.62,85.62,85.57,85.6,14200.0,77.5287,77.5287,77.4834,77.5105,14200.0
2014-07-18 13:35:00,85.6,85.68,85.6,85.68,21800.0,77.5105,77.583,77.5105,77.583,21800.0
2014-07-18 13:40:00,85.69,85.72,85.68,85.69,24800.0,77.592,77.6192,77.583,77.592,24800.0
2014-07-18 13:45:00,85.69,85.71,85.64,85.67,19800.0,77.592,77.6101,77.5468,77.5739,19800.0
2014-07-18 13:50:00,85.67,85.71,85.64,85.69,21000.0,77.5739,77.6101,77.5468,77.592,21000.0
2014-07-18 13:55:00,85.68,85.74,85.68,85.71,30800.0,77.583,77.6373,77.583,77.6101,30800.0
2014-07-18 14:00:00,85.72,85.73,85.67,85.69,38300.0,77.6192,77.6283,77.5739,77.592,38300.0
2014-07-18 14:05:00,85.69,85.7,85.65,85.66,20300.0,77.592,77.6011,77.5558,77.5649,20300.0
2014-07-18 14:10:00,85.66,85.75,85.65,85.74,20700.0,77.5649,77.6464,77.5558,77.6373,20700.0
2014-07-18 14:15:00,85.73,85.78,85.69,85.77,34000.0,77.6283,77.6735,77.592,77.6645,34000.0
2014-07-18 14:20:00,85.76,85.82,85.73,85.78,50800.0,77.6554,77.7098,77.6283,77.6735,50800.0
2014-07-18 14:25:00,85.79,85.84,85.77,85.82,29400.0,77.6826,77.7279,77.6645,77.7098,29400.0
2014-07-18 14:30:00,85.82,85.87,85.81,85.85,53500.0,77.7098,77.755,77.7007,77.7369,53500.0
2014-07-18 14:35:00,85.85,85.87,85.8,85.82,54300.0,77.7369,77.755,77.6916,77.7098,54300.0
2014-07-18 14:40:00,85.82,85.89,85.81,85.87,45600.0,77.7098,77.7731,77.7007,77.755,45600.0
2014-07-18 14:45:00,85.87,85.93,85.86,85.89,33400.0,77.755,77.8094,77.746,77.7731,33400.0
2014-07-18 14:50:00,85.89,85.9,85.85,85.86,49600.0,77.7731,77.7822,77.7369,77.746,49600.0
2014-07-18 14:55:00,85.86,85.88,85.84,85.87,38600.0,77.746,77.7641,77.7279,77.755,38600.0
2014-07-18 15:00:00,85.87,85.89,85.84,85.87,42400.0,77.755,77.7731,77.7279,77.755,42400.0
2014-07-18 15:05:00,85.87,85.97,85.87,85.97,52600.0,77.755,77.8456,77.755,77.8456,52600.0
2014-07-18 15:10:00,85.97,85.98,85.93,85.94,38300.0,77.8456,77.8546,77.8094,77.8184,38300.0
2014-07-18 15:15:00,85.94,85.95,85.91,85.93,61900.0,77.8184,77.8275,77.7912,77.8094,61900.0
2014-07-18 15:20:00,85.93,85.97,85.92,85.93,37600.0,77.8094,77.8456,77.8003,77.8094,37600.0
2014-07-18 15:25:00,85.92,85.94,85.86,85.86,65200.0,77.8003,77.8184,77.746,77.746,65200.0
2014-07-18 15:30:00,85.86,85.87,85.83,85.85,51900.0,77.746,77.755,77.7188,77.7369,51900.0
2014-07-18 15:35:00,85.84,85.88,85.78,85.8,89800.0,77.7279,77.7641,77.6735,77.6916,89800.0
2014-07-18 15:40:00,85.79,85.81,85.71,85.72,105800.0,77.6826,77.7007,77.6101,77.6192,105800.0
2014-07-18 15:45:00,85.71,85.75,85.7,85.71,132800.0,77.6101,77.6464,77.6011,77.6101,132800.0
2014-07-18 15:50:00,85.72,85.79,85.71,85.79,98200.0,77.6192,77.6826,77.6101,77.6826,98200.0
2014-07-18 15:55:00,85.79,85.85,85.76,85.81,255600.0,77.6826,77.7369,77.6554,77.7007,255600.0
2014-07-21 09:30:00,85.81,85.86,85.53,85.65,134400.0,77.7007,77.746,77.4472,77.5558,134400.0
2014-07-21 09:35:00,85.65,85.71,85.58,85.59,57100.0,77.5558,77.6101,77.4924,77.5015,57100.0
2014-07-21 09:40:00,85.58,85.72,85.5,85.7,56500.0,77.4924,77.6192,77.42,77.6011,56500.0
2014-07-21 09:45:00,85.67,85.84,85.67,85.84,37900.0,77.5739,77.7279,77.5739,77.7279,37900.0
2014-07-21 09:50:00,85.86,85.91,85.76,85.91,52700.0,77.746,77.7912,77.6554,77.7912,52700.0
2014-07-21 09:55:00,85.91,85.92,85.84,85.92,57000.0,77.7912,77.8003,77.7279,77.8003,57000.0
2014-07-21 10:00:00,85.91,85.94,85.8,85.89,39700.0,77.7912,77.8184,77.6916,77.7731,39700.0
2014-07-21 10:05:00,85.88,85.96,85.85,85.86,29800.0,77.7641,77.8365,77.7369,77.746,29800.0
2014-07-21 10:10:00,85.85,85.85,85.7,85.79,73000.0,77.7369,77.7369,77.6011,77.6826,73000.0
2014-07-21 10:15:00,85.79,85.89,85.74,85.76,38100.0,77.6826,77.7731,77.6373,77.6554,38100.0
2014-07-21 10:20:00,85.73,85.8,85.7,85.74,33500.0,77.6283,77.6916,77.6011,77.6373,33500.0
2014-07-21 10:25:00,85.76,85.79,85.72,85.79,46000.0,77.6554,77.6826,77.6192,77.6826,46000.0
2014-07-21 10:30:00,85.79,85.81,85.74,85.78,45200.0,77.6826,77.7007,77.6373,77.6735,45200.0
2014-07-21 10:35:00,85.78,85.79,85.67,85.68,45200.0,77.6735,77.6826,77.5739,77.583,45200.0
2014-07-21 10:40:00,85.68,85.68,85.59,85.63,46600.0,77.583,77.583,77.5015,77.5377,46600.0
2014-07-21 10:45:00,85.62,85.72,85.62,85.69,58400.0,77.5287,77.6192,77.5287,77.592,58400.0
2014-07-21 10:50:00,85.69,85.73,85.67,85.73,50100.0,77.592,77.6283,77.5739,77.6283,50100.0
2014-07-21 10:55:00,85.73,85.76,85.68,85.71,132200.0,77.6283,77.6554,77.583,77.6101,132200.0
2014-07-21 11:00:00,85.69,85.74,85.65,85.68,76800.0,77.592,77.6373,77.5558,77.583,76800.0
2014-07-21 11:05:00,85.69,85.79,85.68,85.77,59000.0,77.592,77.6826,77.583,77.6645,59000.0
2014-07-21 11:10:00,85.77,85.77,85.72,85.74,31200.0,77.6645,77.6645,77.6192,77.6373,31200.0
2014-07-21 11:15:00,85.74,85.79,85.71,85.78,29800.0,77.6373,77.6826,77.6101,77.6735,29800.0
2014-07-21 11:20:00,85.79,85.89,85.79,85.88,45500.0,77.6826,77.7731,77.6826,77.7641,45500.0
2014-07-21 11:25:00,85.89,85.96,85.87,85.94,49900.0,77.7731,77.8365,77.755,77.8184,49900.0
2014-07-21 11:30:00,85.93,85.95,85.88,85.9,21200.0,77.8094,77.8275,77.7641,77.7822,21200.0
2014-07-21 11:35:00,85.9,85.92,85.87,85.88,27400.0,77.7822,77.8003,77.755,77.7641,27400.0
2014-07-21 11:40:00,85.88,85.91,85.87,85.87,36200.0,77.7641,77.7912,77.755,77.755,36200.0
2014-07-21 11:45:00,85.87,85.9,85.83,85.88,55100.0,77.755,77.7822,77.7188,77.7641,55100.0
2014-07-21 11:50:00,85.88,85.94,85.88,85.92,40300.0,77.7641,77.8184,77.7641,77.8003,40300.0
2014-07-21 11:55:00,85.92,86.0,85.91,85.97,38800.0,77.8003,77.8727,77.7912,77.8456,38800.0
2014-07-21 12:00:00,85.97,85.98,85.93,85.96,26400.0,77.8456,77.8546,77.8094,77.8365,26400.0
2014-07-21 12:05:00,85.96,85.98,85.87,85.88,29800.0,77.8365,77.8546,77.755,77.7641,29800.0
2014-07-21 12:10:00,85.87,85.9,85.84,85.87,19100.0,77.755,77.7822,77.7279,77.755,19100.0
2014-07-21 12:15:00,85.87,85.89,85.84,85.88,21600.0,77.755,77.7731,77.7279,77.7641,21600.0
2014-07-21 12:20:00,85.87,85.9,85.84,85.85,33500.0,77.755,77.7822,77.7279,77.7369,33500.0
2014-07-21 12:25:00,85.85,85.88,85.81,85.84,44400.0,77.7369,77.7641,77.7007,77.7279,44400.0
2014-07-21 12:30:00,85.82,85.88,85.81,85.86,15900.0,77.7098,77.7641,77.7007,77.746,15900.0
2014-07-21 12:35:00,85.85,85.86,85.83,85.85,30600.0,77.7369,77.746,77.7188,77.7369,30600.0
2014-07-21 12:40:00,85.85,85.86,85.83,85.83,22600.0,77.7369,77.746,77.7188,77.7188,22600.0
2014-07-21 12:45:00,85.84,85.84,85.78,85.78,39100.0,77.7279,77.7279,77.6735,77.6735,39100.0
2014-07-21 12:50:00,85.78,85.8,85.72,85.74,49700.0,77.6735,77.6916,77.6192,77.6373,49700.0
2014-07-21 12:55:00,85.73,85.74,85.7,85.72,40500.0,77.6283,77.6373,77.6011,77.6192,40500.0
2014-07-21 13:00:00,85.72,85.72,85.66,85.67,33300.0,77.6192,77.6192,77.5649,77.5739,33300.0
2014-07-21 13:05:00,85.67,85.67,85.65,85.65,49600.0,77.5739,77.5739,77.5558,77.5558,49600.0
2014-07-21 13:10:00,85.66,85.74,85.66,85.73,78100.0,77.5649,77.6373,77.5649,77.6283,78100.0
2014-07-21 13:15:00,85.72,85.75,85.71,85.75,36400.0,77.6192,77.6464,77.6101,77.6464,36400.0
2014-07-21 13:20:00,85.76,85.77,85.73,85.74,86800.0,77.6554,77.6645,77.6283,77.6373,86800.0
2014-07-21 13:25:00,85.75,85.79,85.71,85.78,55300.0,77.6464,77.6826,77.6101,77.6735,55300.0
2014-07-21 13:30:00,85.79,85.79,85.74,85.77,60500.0,77.6826,77.6826,77.6373,77.6645,60500.0
2014-07-21 13:35:00,85.76,85.77,85.74,85.77,49300.0,77.6554,77.6645,77.6373,77.6645,49300.0
2014-07-21 13:40:00,85.76,85.8,85.76,85.79,68200.0,77.6554,77.6916,77.6554,77.6826,68200.0
2014-07-21 13:45:00,85.78,85.8,85.76,85.79,46400.0,77.6735,77.6916,77.6554,77.6826,46400.0
2014-07-21 13:50:00,85.79,85.81,85.76,85.78,217800.0,77.6826,77.7007,77.6554,77.6735,217800.0
2014-07-21 13:55:00,85.78,85.78,85.75,85.77,25400.0,77.6735,77.6735,77.6464,77.6645,25400.0
2014-07-21 14:00:00,85.77,85.84,85.77,85.8,42500.0,77.6645,77.7279,77.6645,77.6916,42500.0
2014-07-21 14:05:00,85.8,85.81,85.77,85.81,44700.0,77.6916,77.7007,77.6645,77.7007,44700.0
2014-07-21 14:10:00,85.81,85.83,85.78,85.82,27000.0,77.7007,77.7188,77.6735,77.7098,27000.0
2014-07-21 14:15:00,85.82,85.83,85.74,85.78,52800.0,77.7098,77.7188,77.6373,77.6735,52800.0
2014-07-21 14:20:00,85.78,85.79,85.75,85.76,12900.0,77.6735,77.6826,77.6464,77.6554,12900.0
2014-07-21 14:25:00,85.76,85.77,85.73,85.76,31100.0,77.6554,77.6645,77.6283,77.6554,31100.0
2014-07-21 14:30:00,85.75,85.77,85.69,85.69,40000.0,77.6464,77.6645,77.592,77.592,40000.0
2014-07-21 14:35:00,85.69,85.73,85.68,85.72,16000.0,77.592,77.6283,77.583,77.6192,16000.0
2014-07-21 14:40:00,85.72,85.75,85.71,85.72,19300.0,77.6192,77.6464,77.6101,77.6192,19300.0
2014-07-21 14:45:00,85.73,85.79,85.72,85.76,95700.0,77.6283,77.6826,77.6192,77.6554,95700.0
2014-07-21 14:50:00,85.76,85.83,85.76,85.82,45500.0,77.6554,77.7188,77.6554,77.7098,45500.0
2014-07-21 14:55:00,85.82,85.84,85.78,85.83,34700.0,77.7098,77.7279,77.6735,77.7188,34700.0
2014-07-21 15:00:00,85.82,85.89,85.78,85.87,62000.0,77.7098,77.7731,77.6735,77.755,62000.0
2014-07-21 15:05:00,85.87,85.87,85.79,85.8,39400.0,77.755,77.755,77.6826,77.6916,39400.0
2014-07-21 15:10:00,85.8,85.82,85.76,85.78,58000.0,77.6916,77.7098,77.6554,77.6735,58000.0
2014-07-21 15:15:00,85.78,85.85,85.78,85.84,68500.0,77.6735,77.7369,77.6735,77.7279,68500.0
2014-07-21 15:20:00,85.84,85.85,85.8,85.8,48400.0,77.7279,77.7369,77.6916,77.6916,48400.0
2014-07-21 15:25:00,85.8,85.87,85.8,85.87,103300.0,77.6916,77.755,77.6916,77.755,103300.0
2014-07-21 15:30:00,85.86,85.9,85.84,85.87,90800.0,77.746,77.7822,77.7279,77.755,90800.0
2014-07-21 15:35:00,85.87,85.87,85.84,85.84,65600.0,77.755,77.755,77.7279,77.7279,65600.0
2014-07-21 15:40:00,85.84,85.85,85.78,85.79,107800.0,77.7279,77.7369,77.6735,77.6826,107800.0
2014-07-21 15:45:00,85.78,85.81,85.73,85.76,121900.0,77.6735,77.7007,77.6283,77.6554,121900.0
2014-07-21 15:50:00,85.77,85.77,85.73,85.75,160400.0,77.6645,77.6645,77.6283,77.6464,160400.0
2014-07-21 15:55:00,85.76,85.76,85.71,85.74,131000.0,77.6554,77.6554,77.6101,77.6373,131000.0
2014-07-22 09:30:00,86.37,86.39,85.51,86.22,240200.0,78.2078,78.2259,77.429,78.072,240200.0
2014-07-22 09:35:00,86.22,86.24,85.79,85.92,185400.0,78.072,78.0901,77.6826,77.8003,185400.0
2014-07-22 09:40:00,85.93,85.95,85.62,85.62,90900.0,77.8094,77.8275,77.5287,77.5287,90900.0
2014-07-22 09:45:00,85.64,85.87,85.63,85.8,74600.0,77.5468,77.755,77.5377,77.6916,74600.0
2014-07-22 09:50:00,85.81,86.05,85.81,85.97,63700.0,77.7007,77.918,77.7007,77.8456,63700.0
2014-07-22 09:55:00,85.98,86.09,85.97,85.98,41400.0,77.8546,77.9542,77.8456,77.8546,41400.0
2014-07-22 10:00:00,85.99,86.15,85.99,86.15,45300.0,77.8637,78.0086,77.8637,78.0086,45300.0
2014-07-22 10:05:00,86.14,86.24,86.09,86.23,46500.0,77.9995,78.0901,77.9542,78.081,46500.0
2014-07-22 10:10:00,86.24,86.25,86.17,86.17,68900.0,78.0901,78.0991,78.0267,78.0267,68900.0
2014-07-22 10:15:00,86.17,86.21,86.11,86.18,60600.0,78.0267,78.0629,77.9723,78.0357,60600.0
2014-07-22 10:20:00,86.18,86.21,86.08,86.08,32500.0,78.0357,78.0629,77.9452,77.9452,32500.0
2014-07-22 10:25:00,86.09,86.2,86.07,86.2,41500.0,77.9542,78.0538,77.9361,78.0538,41500.0
2014-07-22 10:30:00,86.19,86.23,86.15,86.15,63200.0,78.0448,78.081,78.0086,78.0086,63200.0
2014-07-22 10:35:00,86.13,86.14,86.06,86.12,34500.0,77.9905,77.9995,77.9271,77.9814,34500.0
2014-07-22 10:40:00,86.1,86.19,86.05,86.15,29500.0,77.9633,78.0448,77.918,78.0086,29500.0
2014-07-22 10:45:00,86.16,86.19,86.09,86.18,45000.0,78.0176,78.0448,77.9542,78.0357,45000.0
2014-07-22 10:50:00,86.17,86.27,86.15,86.2,42300.0,78.0267,78.1172,78.0086,78.0538,42300.0
2014-07-22 10:55:00,86.22,86.29,86.21,86.27,30700.0,78.072,78.1353,78.0629,78.1172,30700.0
2014-07-22 11:00:00,86.26,86.32,86.26,86.32,64000.0,78.1082,78.1625,78.1082,78.1625,64000.0
2014-07-22 11:05:00,86.32,86.38,86.28,86.29,52600.0,78.1625,78.2168,78.1263,78.1353,52600.0
2014-07-22 11:10:00,86.28,86.34,86.27,86.34,58200.0,78.1263,78.1806,78.1172,78.1806,58200.0
2014-07-22 11:15:00,86.35,86.37,86.34,86.34,32200.0,78.1897,78.2078,78.1806,78.1806,32200.0
2014-07-22 11:20:00,86.35,86.37,86.31,86.35,38600.0,78.1897,78.2078,78.1534,78.1897,38600.0
2014-07-22 11:25:00,86.34,86.39,86.34,86.36,28600.0,78.1806,78.2259,78.1806,78.1987,28600.0
2014-07-22 11:30:00,86.36,86.43,86.36,86.42,47200.0,78.1987,78.2621,78.1987,78.2531,47200.0
2014-07-22 11:35:00,86.42,86.42,86.36,86.36,43100.0,78.2531,78.2531,78.1987,78.1987,43100.0
2014-07-22 11:40:00,86.35,86.4,86.34,86.38,80300.0,78.1897,78.2349,78.1806,78.2168,80300.0
2014-07-22 11:45:00,86.39,86.39,86.32,86.33,26400.0,78.2259,78.2259,78.1625,78.1716,26400.0
2014-07-22 11:50:00,86.33,86.38,86.32,86.38,42700.0,78.1716,78.2168,78.1625,78.2168,42700.0
2014-07-22 11:55:00,86.38,86.39,86.31,86.31,28500.0,78.2168,78.2259,78.1534,78.1534,28500.0
2014-07-22 12:00:00,86.32,86.38,86.29,86.34,44900.0,78.1625,78.2168,78.1353,78.1806,44900.0
2014-07-22 12:05:00,86.35,86.39,86.35,86.35,54700.0,78.1897,78.2259,78.1897,78.1897,54700.0
2014-07-22 12:10:00,86.36,86.39,86.34,86.34,61300.0,78.1987,78.2259,78.1806,78.1806,61300.0
2014-07-22 12:15:00,86.34,86.37,86.32,86.36,37000.0,78.1806,78.2078,78.1625,78.1987,37000.0
2014-07-22 12:20:00,86.36,86.39,86.35,86.37,46400.0,78.1987,78.2259,78.1897,78.2078,46400.0
2014-07-22 12:25:00,86.38,86.39,86.35,86.39,45800.0,78.2168,78.2259,78.1897,78.2259,45800.0
2014-07-22 12:30:00,86.38,86.42,86.35,86.4,39700.0,78.2168,78.2531,78.1897,78.2349,39700.0
2014-07-22 12:35:00,86.39,86.45,86.39,86.45,39100.0,78.2259,78.2802,78.2259,78.2802,39100.0
2014-07-22 12:40:00,86.45,86.46,86.41,86.42,31800.0,78.2802,78.2893,78.244,78.2531,31800.0
2014-07-22 12:45:00,86.42,86.43,86.39,86.41,31100.0,78.2531,78.2621,78.2259,78.244,31100.0
2014-07-22 12:50:00,86.41,86.41,86.3,86.33,27300.0,78.244,78.244,78.1444,78.1716,27300.0
2014-07-22 12:55:00,86.34,86.37,86.32,86.33,26900.0,78.1806,78.2078,78.1625,78.1716,26900.0
2014-07-22 13:00:00,86.33,86.39,86.31,86.31,41300.0,78.1716,78.2259,78.1534,78.1534,41300.0
2014-07-22 13:05:00,86.31,86.34,86.27,86.31,24600.0,78.1534,78.1806,78.1172,78.1534,24600.0
2014-07-22 13:10:00,86.32,86.41,86.31,86.41,63700.0,78.1625,78.244,78.1534,78.244,63700.0
2014-07-22 13:15:00,86.41,86.51,86.4,86.49,45300.0,78.244,78.3345,78.2349,78.3164,45300.0
2014-07-22 13:20:00,86.48,86.5,86.46,86.49,34100.0,78.3074,78.3255,78.2893,78.3164,34100.0
2014-07-22 13:25:00,86.5,86.52,86.48,86.5,23500.0,78.3255,78.3436,78.3074,78.3255,23500.0
2014-07-22 13:30:00,86.49,86.51,86.48,86.51,24300.0,78.3164,78.3345,78.3074,78.3345,24300.0
2014-07-22 13:35:00,86.52,86.54,86.47,86.47,35600.0,78.3436,78.3617,78.2983,78.2983,35600.0
2014-07-22 13:40:00,86.47,86.48,86.41,86.46,49200.0,78.2983,78.3074,78.244,78.2893,49200.0
2014-07-22 13:45:00,86.46,86.49,86.41,86.49,24700.0,78.2893,78.3164,78.244,78.3164,24700.0
2014-07-22 13:50:00,86.49,86.5,86.47,86.49,23000.0,78.3164,78.3255,78.2983,78.3164,23000.0
2014-07-22 13:55:00,86.48,86.53,86.47,86.53,22700.0,78.3074,78.3527,78.2983,78.3527,22700.0
2014-07-22 14:00:00,86.52,86.53,86.46,86.46,29600.0,78.3436,78.3527,78.2893,78.2893,29600.0
2014-07-22 14:05:00,86.46,86.54,86.46,86.54,32600.0,78.2893,78.3617,78.2893,78.3617,32600.0
2014-07-22 14:10:00,86.54,86.54,86.48,86.52,42800.0,78.3617,78.3617,78.3074,78.3436,42800.0
2014-07-22 14:15:00,86.52,86.56,86.51,86.52,32400.0,78.3436,78.3798,78.3345,78.3436,32400.0
2014-07-22 14:20:00,86.52,86.52,86.49,86.5,27200.0,78.3436,78.3436,78.3164,78.3255,27200.0
2014-07-22 14:25:00,86.51,86.51,86.47,86.47,39600.0,78.3345,78.3345,78.2983,78.2983,39600.0
2014-07-22 14:30:00,86.47,86.47,86.44,86.45,33800.0,78.2983,78.2983,78.2712,78.2802,33800.0
2014-07-22 14:35:00,86.45,86.46,86.4,86.41,38200.0,78.2802,78.2893,78.2349,78.244,38200.0
2014-07-22 14:40:00,86.41,86.44,86.33,86.33,60000.0,78.244,78.2712,78.1716,78.1716,60000.0
2014-07-22 14:45:00,86.33,86.33,86.22,86.23,62700.0,78.1716,78.1716,78.072,78.081,62700.0
2014-07-22 14:50:00,86.23,86.25,86.19,86.24,52200.0,78.081,78.0991,78.0448,78.0901,52200.0
2014-07-22 14:55:00,86.24,86.34,86.23,86.31,40700.0,78.0901,78.1806,78.081,78.1534,40700.0
2014-07-22 15:00:00,86.3,86.31,86.28,86.29,56000.0,78.1444,78.1534,78.1263,78.1353,56000.0
2014-07-22 15:05:00,86.3,86.3,86.26,86.3,46700.0,78.1444,78.1444,78.1082,78.1444,46700.0
2014-07-22 15:10:00,86.3,86.33,86.29,86.32,39300.0,78.1444,78.1716,78.1353,78.1625,39300.0
2014-07-22 15:15:00,86.31,86.33,86.3,86.32,47800.0,78.1534,78.1716,78.1444,78.1625,47800.0
2014-07-22 15:20:00,86.31,86.31,86.26,86.31,55900.0,78.1534,78.1534,78.1082,78.1534,55900.0
2014-07-22 15:25:00,86.31,86.31,86.27,86.29,86300.0,78.1534,78.1534,78.1172,78.1353,86300.0
2014-07-22 15:30:00,86.28,86.35,86.27,86.31,61400.0,78.1263,78.1897,78.1172,78.1534,61400.0
2014-07-22 15:35:00,86.31,86.32,86.28,86.28,79900.0,78.1534,78.1625,78.1263,78.1263,79900.0
2014-07-22 15:40:00,86.28,86.29,86.26,86.27,44800.0,78.1263,78.1353,78.1082,78.1172,44800.0
2014-07-22 15:45:00,86.28,86.29,86.25,86.28,107200.0,78.1263,78.1353,78.0991,78.1263,107200.0
2014-07-22 15:50:00,86.29,86.29,86.22,86.22,99000.0,78.1353,78.1353,78.072,78.072,99000.0
2014-07-22 15:55:00,86.22,86.26,86.19,86.21,253600.0,78.072,78.1082,78.0448,78.0629,253600.0
2014-07-23 09:30:00,86.31,86.53,86.1,86.14,127000.0,78.1534,78.3527,77.9633,77.9995,127000.0
2014-07-23 09:35:00,86.14,86.14,85.88,86.06,53700.0,77.9995,77.9995,77.7641,77.9271,53700.0
2014-07-23 09:40:00,86.06,86.06,85.77,85.94,68400.0,77.9271,77.9271,77.6645,77.8184,68400.0
2014-07-23 09:45:00,85.92,85.95,85.76,85.87,57400.0,77.8003,77.8275,77.6554,77.755,57400.0
2014-07-23 09:50:00,85.84,85.89,85.78,85.82,71800.0,77.7279,77.7731,77.6735,77.7098,71800.0
2014-07-23 09:55:00,85.85,85.9,85.8,85.88,113100.0,77.7369,77.7822,77.6916,77.7641,113100.0
2014-07-23 10:00:00,85.88,85.97,85.87,85.95,45900.0,77.7641,77.8456,77.755,77.8275,45900.0
2014-07-23 10:05:00,85.95,85.98,85.9,85.97,34400.0,77.8275,77.8546,77.7822,77.8456,34400.0
2014-07-23 10:10:00,85.97,86.06,85.96,86.05,34400.0,77.8456,77.9271,77.8365,77.918,34400.0
2014-07-23 10:15:00,86.05,86.09,86.01,86.07,31100.0,77.918,77.9542,77.8818,77.9361,31100.0
2014-07-23 10:20:00,86.08,86.09,86.04,86.06,32200.0,77.9452,77.9542,77.909,77.9271,32200.0
2014-07-23 10:25:00,86.05,86.09,86.01,86.08,55200.0,77.918,77.9542,77.8818,77.9452,55200.0
2014-07-23 10:30:00,86.07,86.2,86.07,86.17,49100.0,77.9361,78.0538,77.9361,78.0267,49100.0
2014-07-23 10:35:00,86.17,86.22,86.15,86.21,52800.0,78.0267,78.072,78.0086,78.0629,52800.0
2014-07-23 10:40:00,86.2,86.27,86.19,86.27,70700.0,78.0538,78.1172,78.0448,78.1172,70700.0
2014-07-23 10:45:00,86.27,86.31,86.24,86.26,60200.0,78.1172,78.1534,78.0901,78.1082,60200.0
2014-07-23 10:50:00,86.25,86.26,86.2,86.21,36400.0,78.0991,78.1082,78.0538,78.0629,36400.0
2014-07-23 10:55:00,86.21,86.23,86.18,86.22,32900.0,78.0629,78.081,78.0357,78.072,32900.0
2014-07-23 11:00:00,86.22,86.22,86.19,86.2,44500.0,78.072,78.072,78.0448,78.0538,44500.0
2014-07-23 11:05:00,86.19,86.25,86.19,86.22,36100.0,78.0448,78.0991,78.0448,78.072,36100.0
2014-07-23 11:10:00,86.23,86.24,86.2,86.2,33000.0,78.081,78.0901,78.0538,78.0538,33000.0
2014-07-23 11:15:00,86.2,86.21,86.15,86.15,29100.0,78.0538,78.0629,78.0086,78.0086,29100.0
2014-07-23 11:20:00,86.15,86.16,86.12,86.13,34700.0,78.0086,78.0176,77.9814,77.9905,34700.0
2014-07-23 11:25:00,86.15,86.17,86.14,86.14,16100.0,78.0086,78.0267,77.9995,77.9995,16100.0
2014-07-23 11:30:00,86.14,86.18,86.11,86.11,26000.0,77.9995,78.0357,77.9723,77.9723,26000.0
2014-07-23 11:35:00,86.12,86.17,86.1,86.1,30700.0,77.9814,78.0267,77.9633,77.9633,30700.0
2014-07-23 11:40:00,86.1,86.1,85.98,85.99,33900.0,77.9633,77.9633,77.8546,77.8637,33900.0
2014-07-23 11:45:00,85.98,86.01,85.94,86.01,26100.0,77.8546,77.8818,77.8184,77.8818,26100.0
2014-07-23 11:50:00,86.02,86.04,86.0,86.04,26200.0,77.8909,77.909,77.8727,77.909,26200.0
2014-07-23 11:55:00,86.04,86.15,86.03,86.14,48700.0,77.909,78.0086,77.8999,77.9995,48700.0
2014-07-23 12:00:00,86.13,86.16,86.08,86.08,34600.0,77.9905,78.0176,77.9452,77.9452,34600.0
2014-07-23 12:05:00,86.08,86.1,86.03,86.04,18500.0,77.9452,77.9633,77.8999,77.909,18500.0
2014-07-23 12:10:00,86.04,86.06,86.0,86.01,20800.0,77.909,77.9271,77.8727,77.8818,20800.0
2014-07-23 12:15:00,86.0,86.04,85.99,86.0,43700.0,77.8727,77.909,77.8637,77.8727,43700.0
2014-07-23 12:20:00,86.0,86.0,85.97,85.99,27900.0,77.8727,77.8727,77.8456,77.8637,27900.0
2014-07-23 12:25:00,85.98,86.0,85.96,85.99,30300.0,77.8546,77.8727,77.8365,77.8637,30300.0
2014-07-23 12:30:00,85.99,85.99,85.93,85.96,16600.0,77.8637,77.8637,77.8094,77.8365,16600.0
2014-07-23 12:35:00,85.96,85.96,85.84,85.86,26800.0,77.8365,77.8365,77.7279,77.746,26800.0
2014-07-23 12:40:00,85.86,85.89,85.84,85.87,14300.0,77.746,77.7731,77.7279,77.755,14300.0
2014-07-23 12:45:00,85.88,85.92,85.86,85.87,19500.0,77.7641,77.8003,77.746,77.755,19500.0
2014-07-23 12:50:00,85.87,85.89,85.84,85.85,13400.0,77.755,77.7731,77.7279,77.7369,13400.0
2014-07-23 12:55:00,85.84,85.93,85.84,85.93,17500.0,77.7279,77.8094,77.7279,77.8094,17500.0
2014-07-23 13:00:00,85.92,85.93,85.87,85.88,10000.0,77.8003,77.8094,77.755,77.7641,10000.0
2014-07-23 13:05:00,85.89,85.96,85.89,85.96,19300.0,77.7731,77.8365,77.7731,77.8365,19300.0
2014-07-23 13:10:00,85.97,85.98,85.93,85.94,22700.0,77.8456,77.8546,77.8094,77.8184,22700.0
2014-07-23 13:15:00,85.94,86.04,85.93,86.04,19600.0,77.8184,77.909,77.8094,77.909,19600.0
2014-07-23 13:20:00,86.03,86.04,86.01,86.02,16000.0,77.8999,77.909,77.8818,77.8909,16000.0
2014-07-23 13:25:00,86.02,86.02,85.96,85.99,12400.0,77.8909,77.8909,77.8365,77.8637,12400.0
2014-07-23 13:30:00,85.97,85.99,85.94,85.98,15300.0,77.8456,77.8637,77.8184,77.8546,15300.0
2014-07-23 13:35:00,85.99,86.0,85.97,86.0,13900.0,77.8637,77.8727,77.8456,77.8727,13900.0
2014-07-23 13:40:00,86.0,86.11,85.99,86.09,29100.0,77.8727,77.9723,77.8637,77.9542,29100.0
2014-07-23 13:45:00,86.08,86.14,86.07,86.13,22100.0,77.9452,77.9995,77.9361,77.9905,22100.0
2014-07-23 13:50:00,86.12,86.15,86.11,86.15,29000.0,77.9814,78.0086,77.9723,78.0086,29000.0
2014-07-23 13:55:00,86.16,86.17,86.14,86.16,30700.0,78.0176,78.0267,77.9995,78.0176,30700.0
2014-07-23 14:00:00,86.17,86.18,86.13,86.13,23300.0,78.0267,78.0357,77.9905,77.9905,23300.0
2014-07-23 14:05:00,86.13,86.2,86.12,86.19,34300.0,77.9905,78.0538,77.9814,78.0448,34300.0
2014-07-23 14:10:00,86.18,86.23,86.17,86.22,40200.0,78.0357,78.081,78.0267,78.072,40200.0
2014-07-23 14:15:00,86.23,86.24,86.17,86.17,24100.0,78.081,78.0901,78.0267,78.0267,24100.0
2014-07-23 14:20:00,86.17,86.22,86.17,86.2,45700.0,78.0267,78.072,78.0267,78.0538,45700.0
2014-07-23 14:25:00,86.2,86.2,86.16,86.18,19000.0,78.0538,78.0538,78.0176,78.0357,19000.0
2014-07-23 14:30:00,86.17,86.18,86.16,86.16,10900.0,78.0267,78.0357,78.0176,78.0176,10900.0
2014-07-23 14:35:00,86.16,86.2,86.16,86.19,34100.0,78.0176,78.0538,78.0176,78.0448,34100.0
2014-07-23 14:40:00,86.19,86.19,86.15,86.15,15400.0,78.0448,78.0448,78.0086,78.0086,15400.0
2014-07-23 14:45:00,86.15,86.17,86.11,86.12,27900.0,78.0086,78.0267,77.9723,77.9814,27900.0
2014-07-23 14:50:00,86.11,86.12,86.05,86.06,34800.0,77.9723,77.9814,77.918,77.9271,34800.0
2014-07-23 14:55:00,86.07,86.08,86.05,86.08,19500.0,77.9361,77.9452,77.918,77.9452,19500.0
2014-07-23 15:00:00,86.08,86.12,86.06,86.1,65000.0,77.9452,77.9814,77.9271,77.9633,65000.0
2014-07-23 15:05:00,86.11,86.14,86.1,86.13,35100.0,77.9723,77.9995,77.9633,77.9905,35100.0
2014-07-23 15:10:00,86.12,86.16,86.11,86.13,32400.0,77.9814,78.0176,77.9723,77.9905,32400.0
2014-07-23 15:15:00,86.13,86.18,86.13,86.18,29600.0,77.9905,78.0357,77.9905,78.0357,29600.0
2014-07-23 15:20:00,86.18,86.18,86.14,86.15,33000.0,78.0357,78.0357,77.9995,78.0086,33000.0
2014-07-23 15:25:00,86.14,86.2,86.14,86.2,65100.0,77.9995,78.0538,77.9995,78.0538,65100.0
2014-07-23 15:30:00,86.2,86.2,86.18,86.19,23800.0,78.0538,78.0538,78.0357,78.0448,23800.0
2014-07-23 15:35:00,86.18,86.19,86.12,86.15,41200.0,78.0357,78.0448,77.9814,78.0086,41200.0
2014-07-23 15:40:00,86.15,86.16,86.13,86.14,48600.0,78.0086,78.0176,77.9905,77.9995,48600.0
2014-07-23 15:45:00,86.13,86.13,86.09,86.13,68100.0,77.9905,77.9905,77.9542,77.9905,68100.0
2014-07-23 15:50:00,86.12,86.13,86.07,86.08,70000.0,77.9814,77.9905,77.9361,77.9452,70000.0
2014-07-23 15:55:00,86.08,86.08,86.02,86.06,180200.0,77.9452,77.9452,77.8909,77.9271,180200.0
2014-07-24 09:30:00,86.5,86.67,86.31,86.58,138000.0,78.3255,78.4794,78.1534,78.3979,138000.0
2014-07-24 09:35:00,86.6,86.81,86.52,86.59,121200.0,78.416,78.6062,78.3436,78.407,121200.0
2014-07-24 09:40:00,86.58,86.6,86.44,86.57,48100.0,78.3979,78.416,78.2712,78.3889,48100.0
2014-07-24 09:45:00,86.59,86.73,86.55,86.7,42100.0,78.407,78.5338,78.3708,78.5066,42100.0
2014-07-24 09:50:00,86.71,86.73,86.55,86.6,118300.0,78.5156,78.5338,78.3708,78.416,118300.0
2014-07-24 09:55:00,86.62,86.65,86.55,86.61,78400.0,78.4341,78.4613,78.3708,78.4251,78400.0
2014-07-24 10:00:00,86.62,86.65,86.5,86.59,67100.0,78.4341,78.4613,78.3255,78.407,67100.0
2014-07-24 10:05:00,86.58,86.7,86.47,86.67,68200.0,78.3979,78.5066,78.2983,78.4794,68200.0
2014-07-24 10:10:00,86.67,86.73,86.62,86.7,108100.0,78.4794,78.5338,78.4341,78.5066,108100.0
2014-07-24 10:15:00,86.7,86.73,86.65,86.68,31200.0,78.5066,78.5338,78.4613,78.4885,31200.0
2014-07-24 10:20:00,86.67,86.72,86.63,86.7,31500.0,78.4794,78.5247,78.4432,78.5066,31500.0
2014-07-24 10:25:00,86.7,86.74,86.63,86.72,57600.0,78.5066,78.5428,78.4432,78.5247,57600.0
2014-07-24 10:30:00,86.71,86.76,86.66,86.74,35200.0,78.5156,78.5609,78.4704,78.5428,35200.0
2014-07-24 10:35:00,86.75,86.77,86.7,86.71,30300.0,78.5519,78.57,78.5066,78.5156,30300.0
2014-07-24 10:40:00,86.71,86.78,86.68,86.76,22400.0,78.5156,78.579,78.4885,78.5609,22400.0
2014-07-24 10:45:00,86.77,86.81,86.73,86.78,33600.0,78.57,78.6062,78.5338,78.579,33600.0
2014-07-24 10:50:00,86.78,86.8,86.74,86.75,23000.0,78.579,78.5971,78.5428,78.5519,23000.0
2014-07-24 10:55:00,86.75,86.82,86.72,86.82,25200.0,78.5519,78.6152,78.5247,78.6152,25200.0
2014-07-24 11:00:00,86.81,86.89,86.8,86.88,57800.0,78.6062,78.6786,78.5971,78.6696,57800.0
2014-07-24 11:05:00,86.88,86.94,86.87,86.94,36300.0,78.6696,78.7239,78.6605,78.7239,36300.0
2014-07-24 11:10:00,86.94,86.96,86.9,86.92,37300.0,78.7239,78.742,78.6877,78.7058,37300.0
2014-07-24 11:15:00,86.93,86.94,86.9,86.92,27400.0,78.7149,78.7239,78.6877,78.7058,27400.0
2014-07-24 11:20:00,86.93,86.95,86.9,86.93,18600.0,78.7149,78.733,78.6877,78.7149,18600.0
2014-07-24 11:25:00,86.94,86.95,86.88,86.94,37200.0,78.7239,78.733,78.6696,78.7239,37200.0
2014-07-24 11:30:00,86.94,86.95,86.89,86.9,20300.0,78.7239,78.733,78.6786,78.6877,20300.0
2014-07-24 11:35:00,86.9,86.91,86.84,86.85,18300.0,78.6877,78.6967,78.6334,78.6424,18300.0
2014-07-24 11:40:00,86.86,86.86,86.83,86.85,22300.0,78.6515,78.6515,78.6243,78.6424,22300.0
2014-07-24 11:45:00,86.85,86.89,86.85,86.86,25300.0,78.6424,78.6786,78.6424,78.6515,25300.0
2014-07-24 11:50:00,86.85,86.86,86.8,86.81,21200.0,78.6424,78.6515,78.5971,78.6062,21200.0
2014-07-24 11:55:00,86.81,86.84,86.81,86.81,15600.0,78.6062,78.6334,78.6062,78.6062,15600.0
2014-07-24 12:00:00,86.82,86.84,86.81,86.81,23400.0,78.6152,78.6334,78.6062,78.6062,23400.0
2014-07-24 12:05:00,86.8,86.86,86.78,86.85,62600.0,78.5971,78.6515,78.579,78.6424,62600.0
2014-07-24 12:10:00,86.84,86.9,86.81,86.81,29100.0,78.6334,78.6877,78.6062,78.6062,29100.0
2014-07-24 12:15:00,86.81,86.82,86.77,86.82,17300.0,78.6062,78.6152,78.57,78.6152,17300.0
2014-07-24 12:20:00,86.81,86.83,86.72,86.73,19800.0,78.6062,78.6243,78.5247,78.5338,19800.0
2014-07-24 12:25:00,86.73,86.76,86.68,86.68,17000.0,78.5338,78.5609,78.4885,78.4885,17000.0
2014-07-24 12:30:00,86.68,86.74,86.66,86.74,9100.0,78.4885,78.5428,78.4704,78.5428,9100.0
2014-07-24 12:35:00,86.74,86.74,86.7,86.72,18500.0,78.5428,78.5428,78.5066,78.5247,18500.0
2014-07-24 12:40:00,86.71,86.76,86.71,86.74,19400.0,78.5156,78.5609,78.5156,78.5428,19400.0
2014-07-24 12:45:00,86.74,86.74,86.71,86.71,8700.0,78.5428,78.5428,78.5156,78.5156,8700.0
2014-07-24 12:50:00,86.72,86.76,86.7,86.75,17900.0,78.5247,78.5609,78.5066,78.5519,17900.0
2014-07-24 12:55:00,86.73,86.78,86.73,86.77,12600.0,78.5338,78.579,78.5338,78.57,12600.0
2014-07-24 13:00:00,86.76,86.77,86.72,86.73,29000.0,78.5609,78.57,78.5247,78.5338,29000.0
2014-07-24 13:05:00,86.73,86.73,86.66,86.7,38500.0,78.5338,78.5338,78.4704,78.5066,38500.0
2014-07-24 13:10:00,86.7,86.71,86.68,86.69,21100.0,78.5066,78.5156,78.4885,78.4975,21100.0
2014-07-24 13:15:00,86.69,86.75,86.69,86.73,25700.0,78.4975,78.5519,78.4975,78.5338,25700.0
2014-07-24 13:20:00,86.73,86.81,86.73,86.77,57300.0,78.5338,78.6062,78.5338,78.57,57300.0
2014-07-24 13:25:00,86.76,86.78,86.74,86.76,20200.0,78.5609,78.579,78.5428,78.5609,20200.0
2014-07-24 13:30:00,86.75,86.78,86.71,86.72,14800.0,78.5519,78.579,78.5156,78.5247,14800.0
2014-07-24 13:35:00,86.72,86.74,86.71,86.71,17100.0,78.5247,78.5428,78.5156,78.5156,17100.0
2014-07-24 13:40:00,86.71,86.72,86.71,86.72,15200.0,78.5156,78.5247,78.5156,78.5247,15200.0
2014-07-24 13:45:00,86.72,86.75,86.71,86.73,28900.0,78.5247,78.5519,78.5156,78.5338,28900.0
2014-07-24 13:50:00,86.73,86.79,86.68,86.7,29700.0,78.5338,78.5881,78.4885,78.5066,29700.0
2014-07-24 13:55:00,86.7,86.74,86.69,86.69,30800.0,78.5066,78.5428,78.4975,78.4975,30800.0
2014-07-24 14:00:00,86.69,86.73,86.66,86.69,37900.0,78.4975,78.5338,78.4704,78.4975,37900.0
2014-07-24 14:05:00,86.69,86.71,86.68,86.68,26100.0,78.4975,78.5156,78.4885,78.4885,26100.0
2014-07-24 14:10:00,86.69,86.7,86.65,86.66,24600.0,78.4975,78.5066,78.4613,78.4704,24600.0
2014-07-24 14:15:00,86.67,86.67,86.63,86.67,39000.0,78.4794,78.4794,78.4432,78.4794,39000.0
2014-07-24 14:20:00,86.66,86.66,86.63,86.63,23300.0,78.4704,78.4704,78.4432,78.4432,23300.0
2014-07-24 14:25:00,86.63,86.66,86.59,86.62,32700.0,78.4432,78.4704,78.407,78.4341,32700.0
2014-07-24 14:30:00,86.63,86.65,86.56,86.58,30100.0,78.4432,78.4613,78.3798,78.3979,30100.0
2014-07-24 14:35:00,86.58,86.65,86.56,86.57,86400.0,78.3979,78.4613,78.3798,78.3889,86400.0
2014-07-24 14:40:00,86.56,86.58,86.53,86.53,29900.0,78.3798,78.3979,78.3527,78.3527,29900.0
2014-07-24 14:45:00,86.53,86.57,86.5,86.55,36100.0,78.3527,78.3889,78.3255,78.3708,36100.0
2014-07-24 14:50:00,86.55,86.62,86.55,86.62,19400.0,78.3708,78.4341,78.3708,78.4341,19400.0
2014-07-24 14:55:00,86.61,86.62,86.52,86.53,27000.0,78.4251,78.4341,78.3436,78.3527,27000.0
2014-07-24 15:00:00,86.53,86.59,86.48,86.59,36700.0,78.3527,78.407,78.3074,78.407,36700.0
2014-07-24 15:05:00,86.59,86.61,86.52,86.61,60600.0,78.407,78.4251,78.3436,78.4251,60600.0
2014-07-24 15:10:00,86.61,86.69,86.61,86.69,42000.0,78.4251,78.4975,78.4251,78.4975,42000.0
2014-07-24 15:15:00,86.68,86.74,86.68,86.73,52800.0,78.4885,78.5428,78.4885,78.5338,52800.0
2014-07-24 15:20:00,86.73,86.73,86.67,86.73,32800.0,78.5338,78.5338,78.4794,78.5338,32800.0
2014-07-24 15:25:00,86.73,86.75,86.71,86.71,28400.0,78.5338,78.5519,78.5156,78.5156,28400.0
2014-07-24 15:30:00,86.71,86.8,86.71,86.77,65700.0,78.5156,78.5971,78.5156,78.57,65700.0
2014-07-24 15:35:00,86.77,86.79,86.74,86.77,48000.0,78.57,78.5881,78.5428,78.57,48000.0
2014-07-24 15:40:00,86.77,86.82,86.77,86.8,61900.0,78.57,78.6152,78.57,78.5971,61900.0
2014-07-24 15:45:00,86.8,86.81,86.77,86.77,60900.0,78.5971,78.6062,78.57,78.57,60900.0
2014-07-24 15:50:00,86.78,86.81,86.77,86.79,105500.0,78.579,78.6062,78.57,78.5881,105500.0
2014-07-24 15:55:00,86.79,86.83,86.78,86.8,396400.0,78.5881,78.6243,78.579,78.5971,396400.0
2014-07-25 09:30:00,86.3,86.7,86.2,86.2,174200.0,78.1444,78.5066,78.0538,78.0538,174200.0
2014-07-25 09:35:00,86.15,86.38,86.1,86.36,69600.0,78.0086,78.2168,77.9633,78.1987,69600.0
2014-07-25 09:40:00,86.36,86.52,86.35,86.45,93700.0,78.1987,78.3436,78.1897,78.2802,93700.0
2014-07-25 09:45:00,86.44,86.51,86.4,86.4,40000.0,78.2712,78.3345,78.2349,78.2349,40000.0
2014-07-25 09:50:00,86.42,86.61,86.41,86.6,49900.0,78.2531,78.4251,78.244,78.416,49900.0
2014-07-25 09:55:00,86.6,86.62,86.52,86.56,30000.0,78.416,78.4341,78.3436,78.3798,30000.0
2014-07-25 10:00:00,86.56,86.62,86.47,86.47,26600.0,78.3798,78.4341,78.2983,78.2983,26600.0
2014-07-25 10:05:00,86.48,86.49,86.38,86.44,33600.0,78.3074,78.3164,78.2168,78.2712,33600.0
2014-07-25 10:10:00,86.45,86.45,86.33,86.33,26200.0,78.2802,78.2802,78.1716,78.1716,26200.0
2014-07-25 10:15:00,86.34,86.51,86.34,86.49,41300.0,78.1806,78.3345,78.1806,78.3164,41300.0
2014-07-25 10:20:00,86.48,86.59,86.48,86.58,28100.0,78.3074,78.407,78.3074,78.3979,28100.0
2014-07-25 10:25:00,86.58,86.59,86.48,86.48,20100.0,78.3979,78.407,78.3074,78.3074,20100.0
2014-07-25 10:30:00,86.48,86.49,86.45,86.48,19000.0,78.3074,78.3164,78.2802,78.3074,19000.0
2014-07-25 10:35:00,86.48,86.53,86.44,86.45,43200.0,78.3074,78.3527,78.2712,78.2802,43200.0
2014-07-25 10:40:00,86.45,86.52,86.39,86.5,53800.0,78.2802,78.3436,78.2259,78.3255,53800.0
2014-07-25 10:45:00,86.49,86.53,86.45,86.52,19800.0,78.3164,78.3527,78.2802,78.3436,19800.0
2014-07-25 10:50:00,86.51,86.53,86.41,86.41,20400.0,78.3345,78.3527,78.244,78.244,20400.0
2014-07-25 10:55:00,86.42,86.42,86.27,86.31,65400.0,78.2531,78.2531,78.1172,78.1534,65400.0
2014-07-25 11:00:00,86.3,86.33,86.2,86.29,70900.0,78.1444,78.1716,78.0538,78.1353,70900.0
2014-07-25 11:05:00,86.28,86.31,86.18,86.23,36000.0,78.1263,78.1534,78.0357,78.081,36000.0
2014-07-25 11:10:00,86.23,86.27,86.2,86.22,26900.0,78.081,78.1172,78.0538,78.072,26900.0
2014-07-25 11:15:00,86.21,86.23,86.15,86.21,24200.0,78.0629,78.081,78.0086,78.0629,24200.0
2014-07-25 11:20:00,86.21,86.21,86.1,86.13,54900.0,78.0629,78.0629,77.9633,77.9905,54900.0
2014-07-25 11:25:00,86.12,86.25,86.11,86.21,36400.0,77.9814,78.0991,77.9723,78.0629,36400.0
2014-07-25 11:30:00,86.21,86.28,86.18,86.24,68500.0,78.0629,78.1263,78.0357,78.0901,68500.0
2014-07-25 11:35:00,86.25,86.34,86.21,86.23,76200.0,78.0991,78.1806,78.0629,78.081,76200.0
2014-07-25 11:40:00,86.24,86.38,86.23,86.31,79600.0,78.0901,78.2168,78.081,78.1534,79600.0
2014-07-25 11:45:00,86.33,86.42,86.28,86.34,60600.0,78.1716,78.2531,78.1263,78.1806,60600.0
2014-07-25 11:50:00,86.36,86.47,86.33,86.39,106500.0,78.1987,78.2983,78.1716,78.2259,106500.0
2014-07-25 11:55:00,86.39,86.45,86.34,86.4,65900.0,78.2259,78.2802,78.1806,78.2349,65900.0
2014-07-25 12:00:00,86.39,86.39,86.3,86.32,21200.0,78.2259,78.2259,78.1444,78.1625,21200.0
2014-07-25 12:05:00,86.33,86.4,86.33,86.36,23100.0,78.1716,78.2349,78.1716,78.1987,23100.0
2014-07-25 12:10:00,86.36,86.46,86.34,86.37,45800.0,78.1987,78.2893,78.1806,78.2078,45800.0
2014-07-25 12:15:00,86.36,86.37,86.33,86.35,11600.0,78.1987,78.2078,78.1716,78.1897,11600.0
2014-07-25 12:20:00,86.34,86.34,86.28,86.29,27600.0,78.1806,78.1806,78.1263,78.1353,27600.0
2014-07-25 12:25:00,86.29,86.31,86.26,86.27,29900.0,78.1353,78.1534,78.1082,78.1172,29900.0
2014-07-25 12:30:00,86.27,86.27,86.22,86.23,36500.0,78.1172,78.1172,78.072,78.081,36500.0
2014-07-25 12:35:00,86.22,86.25,86.19,86.23,25100.0,78.072,78.0991,78.0448,78.081,25100.0
2014-07-25 12:40:00,86.23,86.24,86.2,86.22,20800.0,78.081,78.0901,78.0538,78.072,20800.0
2014-07-25 12:45:00,86.22,86.28,86.21,86.27,20600.0,78.072,78.1263,78.0629,78.1172,20600.0
2014-07-25 12:50:00,86.27,86.3,86.25,86.29,27500.0,78.1172,78.1444,78.0991,78.1353,27500.0
2014-07-25 12:55:00,86.29,86.34,86.28,86.3,17100.0,78.1353,78.1806,78.1263,78.1444,17100.0
2014-07-25 13:00:00,86.3,86.33,86.28,86.29,14600.0,78.1444,78.1716,78.1263,78.1353,14600.0
2014-07-25 13:05:00,86.3,86.31,86.24,86.27,15500.0,78.1444,78.1534,78.0901,78.1172,15500.0
2014-07-25 13:10:00,86.27,86.27,86.21,86.22,15800.0,78.1172,78.1172,78.0629,78.072,15800.0
2014-07-25 13:15:00,86.21,86.22,86.19,86.2,36400.0,78.0629,78.072,78.0448,78.0538,36400.0
2014-07-25 13:20:00,86.2,86.22,86.15,86.16,19300.0,78.0538,78.072,78.0086,78.0176,19300.0
2014-07-25 13:25:00,86.17,86.21,86.15,86.19,16600.0,78.0267,78.0629,78.0086,78.0448,16600.0
2014-07-25 13:30:00,86.18,86.18,86.05,86.06,24900.0,78.0357,78.0357,77.918,77.9271,24900.0
2014-07-25 13:35:00,86.07,86.15,86.05,86.12,42000.0,77.9361,78.0086,77.918,77.9814,42000.0
2014-07-25 13:40:00,86.12,86.19,86.12,86.14,21600.0,77.9814,78.0448,77.9814,77.9995,21600.0
2014-07-25 13:45:00,86.14,86.18,86.12,86.18,16100.0,77.9995,78.0357,77.9814,78.0357,16100.0
2014-07-25 13:50:00,86.18,86.2,86.16,86.17,27100.0,78.0357,78.0538,78.0176,78.0267,27100.0
2014-07-25 13:55:00,86.17,86.22,86.17,86.19,61200.0,78.0267,78.072,78.0267,78.0448,61200.0
2014-07-25 14:00:00,86.18,86.18,86.1,86.15,35300.0,78.0357,78.0357,77.9633,78.0086,35300.0
2014-07-25 14:05:00,86.15,86.18,86.12,86.16,53200.0,78.0086,78.0357,77.9814,78.0176,53200.0
2014-07-25 14:10:00,86.17,86.18,86.15,86.18,27800.0,78.0267,78.0357,78.0086,78.0357,27800.0
2014-07-25 14:15:00,86.17,86.26,86.17,86.22,48400.0,78.0267,78.1082,78.0267,78.072,48400.0
2014-07-25 14:20:00,86.21,86.26,86.2,86.23,27400.0,78.0629,78.1082,78.0538,78.081,27400.0
2014-07-25 14:25:00,86.23,86.28,86.22,86.26,43800.0,78.081,78.1263,78.072,78.1082,43800.0
2014-07-25 14:30:00,86.27,86.3,86.27,86.29,29700.0,78.1172,78.1444,78.1172,78.1353,29700.0
2014-07-25 14:35:00,86.3,86.3,86.22,86.24,36900.0,78.1444,78.1444,78.072,78.0901,36900.0
2014-07-25 14:40:00,86.25,86.31,86.25,86.28,39300.0,78.0991,78.1534,78.0991,78.1263,39300.0
2014-07-25 14:45:00,86.29,86.34,86.29,86.29,28200.0,78.1353,78.1806,78.1353,78.1353,28200.0
2014-07-25 14:50:00,86.3,86.3,86.2,86.21,32700.0,78.1444,78.1444,78.0538,78.0629,32700.0
2014-07-25 14:55:00,86.21,86.24,86.2,86.22,23200.0,78.0629,78.0901,78.0538,78.072,23200.0
2014-07-25 15:00:00,86.22,86.26,86.19,86.21,72100.0,78.072,78.1082,78.0448,78.0629,72100.0
2014-07-25 15:05:00,86.2,86.21,86.13,86.14,56400.0,78.0538,78.0629,77.9905,77.9995,56400.0
2014-07-25 15:10:00,86.13,86.18,86.11,86.11,47600.0,77.9905,78.0357,77.9723,77.9723,47600.0
2014-07-25 15:15:00,86.11,86.14,86.1,86.14,34500.0,77.9723,77.9995,77.9633,77.9995,34500.0
2014-07-25 15:20:00,86.14,86.19,86.12,86.12,46100.0,77.9995,78.0448,77.9814,77.9814,46100.0
2014-07-25 15:25:00,86.13,86.15,86.1,86.11,50000.0,77.9905,78.0086,77.9633,77.9723,50000.0
2014-07-25 15:30:00,86.11,86.13,86.09,86.11,41800.0,77.9723,77.9905,77.9542,77.9723,41800.0
2014-07-25 15:35:00,86.12,86.15,86.1,86.1,55300.0,77.9814,78.0086,77.9633,77.9633,55300.0
2014-07-25 15:40:00,86.1,86.14,86.09,86.14,59900.0,77.9633,77.9995,77.9542,77.9995,59900.0
2014-07-25 15:45:00,86.13,86.15,86.09,86.14,122700.0,77.9905,78.0086,77.9542,77.9995,122700.0
2014-07-25 15:50:00,86.15,86.16,86.12,86.14,126400.0,78.0086,78.0176,77.9814,77.9995,126400.0
2014-07-25 15:55:00,86.15,86.23,86.12,86.22,312400.0,78.0086,78.081,77.9814,78.072,312400.0
2014-07-28 09:30:00,86.43,86.49,86.15,86.24,109500.0,78.2621,78.3164,78.0086,78.0901,109500.0
2014-07-28 09:35:00,86.25,86.38,86.15,86.15,37900.0,78.0991,78.2168,78.0086,78.0086,37900.0
2014-07-28 09:40:00,86.11,86.3,86.1,86.17,32300.0,77.9723,78.1444,77.9633,78.0267,32300.0
2014-07-28 09:45:00,86.19,86.2,85.84,85.88,77100.0,78.0448,78.0538,77.7279,77.7641,77100.0
2014-07-28 09:50:00,85.89,86.04,85.81,86.04,73100.0,77.7731,77.909,77.7007,77.909,73100.0
2014-07-28 09:55:00,86.03,86.08,85.98,86.05,20600.0,77.8999,77.9452,77.8546,77.918,20600.0
2014-07-28 10:00:00,86.06,86.11,85.88,85.9,55200.0,77.9271,77.9723,77.7641,77.7822,55200.0
2014-07-28 10:05:00,85.92,86.03,85.92,85.93,30700.0,77.8003,77.8999,77.8003,77.8094,30700.0
2014-07-28 10:10:00,85.92,86.1,85.92,86.06,32700.0,77.8003,77.9633,77.8003,77.9271,32700.0
2014-07-28 10:15:00,86.07,86.08,85.95,86.04,42200.0,77.9361,77.9452,77.8275,77.909,42200.0
2014-07-28 10:20:00,86.03,86.03,85.96,86.01,56500.0,77.8999,77.8999,77.8365,77.8818,56500.0
2014-07-28 10:25:00,85.99,86.06,85.93,85.95,58700.0,77.8637,77.9271,77.8094,77.8275,58700.0
2014-07-28 10:30:00,85.94,86.08,85.94,85.99,49100.0,77.8184,77.9452,77.8184,77.8637,49100.0
2014-07-28 10:35:00,85.99,86.11,85.96,86.09,71400.0,77.8637,77.9723,77.8365,77.9542,71400.0
2014-07-28 10:40:00,86.08,86.23,86.08,86.2,35200.0,77.9452,78.081,77.9452,78.0538,35200.0
2014-07-28 10:45:00,86.21,86.28,86.21,86.24,34700.0,78.0629,78.1263,78.0629,78.0901,34700.0
2014-07-28 10:50:00,86.24,86.32,86.24,86.26,32500.0,78.0901,78.1625,78.0901,78.1082,32500.0
2014-07-28 10:55:00,86.26,86.33,86.23,86.26,33700.0,78.1082,78.1716,78.081,78.1082,33700.0
2014-07-28 11:00:00,86.26,86.31,86.22,86.31,31600.0,78.1082,78.1534,78.072,78.1534,31600.0
2014-07-28 11:05:00,86.3,86.38,86.3,86.35,34700.0,78.1444,78.2168,78.1444,78.1897,34700.0
2014-07-28 11:10:00,86.35,86.49,86.34,86.46,108800.0,78.1897,78.3164,78.1806,78.2893,108800.0
2014-07-28 11:15:00,86.47,86.47,86.37,86.45,49300.0,78.2983,78.2983,78.2078,78.2802,49300.0
2014-07-28 11:20:00,86.45,86.59,86.45,86.58,71500.0,78.2802,78.407,78.2802,78.3979,71500.0
2014-07-28 11:25:00,86.58,86.63,86.54,86.63,37900.0,78.3979,78.4432,78.3617,78.4432,37900.0
2014-07-28 11:30:00,86.63,86.71,86.6,86.63,59800.0,78.4432,78.5156,78.416,78.4432,59800.0
2014-07-28 11:35:00,86.63,86.63,86.59,86.63,37900.0,78.4432,78.4432,78.407,78.4432,37900.0
2014-07-28 11:40:00,86.62,86.69,86.61,86.68,32600.0,78.4341,78.4975,78.4251,78.4885,32600.0
2014-07-28 11:45:00,86.68,86.69,86.62,86.69,53600.0,78.4885,78.4975,78.4341,78.4975,53600.0
2014-07-28 11:50:00,86.69,86.71,86.65,86.65,48400.0,78.4975,78.5156,78.4613,78.4613,48400.0
2014-07-28 11:55:00,86.66,86.67,86.62,86.64,49300.0,78.4704,78.4794,78.4341,78.4523,49300.0
2014-07-28 12:00:00,86.63,86.69,86.62,86.64,24200.0,78.4432,78.4975,78.4341,78.4523,24200.0
2014-07-28 12:05:00,86.63,86.7,86.63,86.7,48000.0,78.4432,78.5066,78.4432,78.5066,48000.0
2014-07-28 12:10:00,86.69,86.69,86.58,86.59,37500.0,78.4975,78.4975,78.3979,78.407,37500.0
2014-07-28 12:15:00,86.59,86.61,86.57,86.59,22900.0,78.407,78.4251,78.3889,78.407,22900.0
2014-07-28 12:20:00,86.58,86.6,86.56,86.6,31300.0,78.3979,78.416,78.3798,78.416,31300.0
2014-07-28 12:25:00,86.6,86.63,86.57,86.58,19400.0,78.416,78.4432,78.3889,78.3979,19400.0
2014-07-28 12:30:00,86.56,86.6,86.56,86.57,15300.0,78.3798,78.416,78.3798,78.3889,15300.0
2014-07-28 12:35:00,86.57,86.6,86.54,86.59,23200.0,78.3889,78.416,78.3617,78.407,23200.0
2014-07-28 12:40:00,86.59,86.6,86.55,86.59,21600.0,78.407,78.416,78.3708,78.407,21600.0
2014-07-28 12:45:00,86.6,86.65,86.59,86.65,45300.0,78.416,78.4613,78.407,78.4613,45300.0
2014-07-28 12:50:00,86.65,86.66,86.63,86.65,16100.0,78.4613,78.4704,78.4432,78.4613,16100.0
2014-07-28 12:55:00,86.66,86.67,86.6,86.65,34200.0,78.4704,78.4794,78.416,78.4613,34200.0
2014-07-28 13:00:00,86.66,86.66,86.6,86.63,31900.0,78.4704,78.4704,78.416,78.4432,31900.0
2014-07-28 13:05:00,86.63,86.66,86.61,86.62,25900.0,78.4432,78.4704,78.4251,78.4341,25900.0
2014-07-28 13:10:00,86.61,86.71,86.61,86.7,20000.0,78.4251,78.5156,78.4251,78.5066,20000.0
2014-07-28 13:15:00,86.71,86.76,86.7,86.74,27100.0,78.5156,78.5609,78.5066,78.5428,27100.0
2014-07-28 13:20:00,86.75,86.84,86.71,86.84,27500.0,78.5519,78.6334,78.5156,78.6334,27500.0
2014-07-28 13:25:00,86.84,86.85,86.81,86.84,25300.0,78.6334,78.6424,78.6062,78.6334,25300.0
2014-07-28 13:30:00,86.83,86.91,86.81,86.89,25600.0,78.6243,78.6967,78.6062,78.6786,25600.0
2014-07-28 13:35:00,86.91,87.02,86.88,87.01,64500.0,78.6967,78.7963,78.6696,78.7873,64500.0
2014-07-28 13:40:00,87.02,87.09,86.98,87.03,56100.0,78.7963,78.8597,78.7601,78.8054,56100.0
2014-07-28 13:45:00,87.04,87.05,86.98,87.01,25800.0,78.8145,78.8235,78.7601,78.7873,25800.0
2014-07-28 13:50:00,87.01,87.04,86.98,87.02,31100.0,78.7873,78.8145,78.7601,78.7963,31100.0
2014-07-28 13:55:00,87.02,87.08,87.01,87.06,27700.0,78.7963,78.8507,78.7873,78.8326,27700.0
2014-07-28 14:00:00,87.06,87.1,87.04,87.04,42000.0,78.8326,78.8688,78.8145,78.8145,42000.0
2014-07-28 14:05:00,87.05,87.07,87.03,87.05,42000.0,78.8235,78.8416,78.8054,78.8235,42000.0
2014-07-28 14:10:00,87.05,87.13,87.02,87.12,78100.0,78.8235,78.896,78.7963,78.8869,78100.0
2014-07-28 14:15:00,87.12,87.14,87.09,87.1,53700.0,78.8869,78.905,78.8597,78.8688,53700.0
2014-07-28 14:20:00,87.1,87.12,87.08,87.12,34500.0,78.8688,78.8869,78.8507,78.8869,34500.0
2014-07-28 14:25:00,87.12,87.16,87.12,87.13,49700.0,78.8869,78.9231,78.8869,78.896,49700.0
2014-07-28 14:30:00,87.14,87.14,87.08,87.13,65500.0,78.905,78.905,78.8507,78.896,65500.0
2014-07-28 14:35:00,87.13,87.15,87.06,87.12,42800.0,78.896,78.9141,78.8326,78.8869,42800.0
2014-07-28 14:40:00,87.12,87.12,87.04,87.06,33500.0,78.8869,78.8869,78.8145,78.8326,33500.0
2014-07-28 14:45:00,87.05,87.12,87.05,87.11,59500.0,78.8235,78.8869,78.8235,78.8778,59500.0
2014-07-28 14:50:00,87.11,87.15,87.09,87.1,42700.0,78.8778,78.9141,78.8597,78.8688,42700.0
2014-07-28 14:55:00,87.11,87.18,87.1,87.17,51300.0,78.8778,78.9412,78.8688,78.9322,51300.0
2014-07-28 15:00:00,87.17,87.22,87.12,87.12,97100.0,78.9322,78.9774,78.8869,78.8869,97100.0
2014-07-28 15:05:00,87.12,87.16,87.06,87.13,76000.0,78.8869,78.9231,78.8326,78.896,76000.0
2014-07-28 15:10:00,87.14,87.22,87.13,87.18,48000.0,78.905,78.9774,78.896,78.9412,48000.0
2014-07-28 15:15:00,87.18,87.18,87.13,87.16,43100.0,78.9412,78.9412,78.896,78.9231,43100.0
2014-07-28 15:20:00,87.16,87.18,87.14,87.17,53400.0,78.9231,78.9412,78.905,78.9322,53400.0
2014-07-28 15:25:00,87.16,87.17,87.13,87.16,44100.0,78.9231,78.9322,78.896,78.9231,44100.0
2014-07-28 15:30:00,87.16,87.2,87.15,87.15,67200.0,78.9231,78.9593,78.9141,78.9141,67200.0
2014-07-28 15:35:00,87.15,87.16,87.12,87.13,69400.0,78.9141,78.9231,78.8869,78.896,69400.0
2014-07-28 15:40:00,87.14,87.21,87.13,87.19,92300.0,78.905,78.9684,78.896,78.9503,92300.0
2014-07-28 15:45:00,87.19,87.2,87.11,87.13,105500.0,78.9503,78.9593,78.8778,78.896,105500.0
2014-07-28 15:50:00,87.13,87.14,87.11,87.13,103300.0,78.896,78.905,78.8778,78.896,103300.0
2014-07-28 15:55:00,87.13,87.18,87.1,87.15,270900.0,78.896,78.9412,78.8688,78.9141,270900.0
2014-07-29 09:30:00,87.29,87.3,86.66,86.92,225000.0,79.0408,79.0499,78.4704,78.7058,225000.0
2014-07-29 09:35:00,86.93,87.21,86.9,87.03,100900.0,78.7149,78.9684,78.6877,78.8054,100900.0
2014-07-29 09:40:00,87.08,87.08,86.93,86.97,73300.0,78.8507,78.8507,78.7149,78.7511,73300.0
2014-07-29 09:45:00,86.98,87.12,86.94,87.09,92400.0,78.7601,78.8869,78.7239,78.8597,92400.0
2014-07-29 09:50:00,87.09,87.18,87.06,87.14,52800.0,78.8597,78.9412,78.8326,78.905,52800.0
2014-07-29 09:55:00,87.14,87.19,87.1,87.12,49700.0,78.905,78.9503,78.8688,78.8869,49700.0
2014-07-29 10:00:00,87.14,87.25,87.1,87.16,60300.0,78.905,79.0046,78.8688,78.9231,60300.0
2014-07-29 10:05:00,87.15,87.19,87.07,87.15,75600.0,78.9141,78.9503,78.8416,78.9141,75600.0
2014-07-29 10:10:00,87.15,87.17,87.03,87.03,54600.0,78.9141,78.9322,78.8054,78.8054,54600.0
2014-07-29 10:15:00,87.04,87.06,86.99,87.0,58200.0,78.8145,78.8326,78.7692,78.7782,58200.0
2014-07-29 10:20:00,87.0,87.1,87.0,87.01,43500.0,78.7782,78.8688,78.7782,78.7873,43500.0
2014-07-29 10:25:00,87.01,87.02,86.96,86.99,55300.0,78.7873,78.7963,78.742,78.7692,55300.0
2014-07-29 10:30:00,86.99,87.0,86.9,86.9,23400.0,78.7692,78.7782,78.6877,78.6877,23400.0
2014-07-29 10:35:00,86.9,86.9,86.8,86.81,38400.0,78.6877,78.6877,78.5971,78.6062,38400.0
2014-07-29 10:40:00,86.81,86.86,86.78,86.86,42500.0,78.6062,78.6515,78.579,78.6515,42500.0
2014-07-29 10:45:00,86.85,86.86,86.77,86.77,20700.0,78.6424,78.6515,78.57,78.57,20700.0
2014-07-29 10:50:00,86.78,86.78,86.6,86.66,45800.0,78.579,78.579,78.416,78.4704,45800.0
2014-07-29 10:55:00,86.66,86.69,86.62,86.64,30500.0,78.4704,78.4975,78.4341,78.4523,30500.0
2014-07-29 11:00:00,86.63,86.67,86.53,86.56,40300.0,78.4432,78.4794,78.3527,78.3798,40300.0
2014-07-29 11:05:00,86.56,86.56,86.35,86.37,61300.0,78.3798,78.3798,78.1897,78.2078,61300.0
2014-07-29 11:10:00,86.37,86.4,86.32,86.4,64500.0,78.2078,78.2349,78.1625,78.2349,64500.0
2014-07-29 11:15:00,86.4,86.47,86.38,86.4,49100.0,78.2349,78.2983,78.2168,78.2349,49100.0
2014-07-29 11:20:00,86.4,86.48,86.36,86.45,45100.0,78.2349,78.3074,78.1987,78.2802,45100.0
2014-07-29 11:25:00,86.45,86.49,86.4,86.4,68500.0,78.2802,78.3164,78.2349,78.2349,68500.0
2014-07-29 11:30:00,86.4,86.4,86.19,86.19,57300.0,78.2349,78.2349,78.0448,78.0448,57300.0
2014-07-29 11:35:00,86.2,86.27,86.16,86.25,57000.0,78.0538,78.1172,78.0176,78.0991,57000.0
2014-07-29 11:40:00,86.26,86.36,86.23,86.32,31700.0,78.1082,78.1987,78.081,78.1625,31700.0
2014-07-29 11:45:00,86.33,86.36,86.32,86.36,35100.0,78.1716,78.1987,78.1625,78.1987,35100.0
2014-07-29 11:50:00,86.37,86.42,86.35,86.35,34300.0,78.2078,78.2531,78.1897,78.1897,34300.0
2014-07-29 11:55:00,86.34,86.43,86.34,86.43,50000.0,78.1806,78.2621,78.1806,78.2621,50000.0
2014-07-29 12:00:00,86.43,86.44,86.41,86.42,18700.0,78.2621,78.2712,78.244,78.2531,18700.0
2014-07-29 12:05:00,86.41,86.42,86.34,86.35,22700.0,78.244,78.2531,78.1806,78.1897,22700.0
2014-07-29 12:10:00,86.35,86.4,86.35,86.4,44300.0,78.1897,78.2349,78.1897,78.2349,44300.0
2014-07-29 12:15:00,86.4,86.43,86.37,86.38,22200.0,78.2349,78.2621,78.2078,78.2168,22200.0
2014-07-29 12:20:00,86.38,86.48,86.35,86.47,34400.0,78.2168,78.3074,78.1897,78.2983,34400.0
2014-07-29 12:25:00,86.48,86.55,86.47,86.51,38000.0,78.3074,78.3708,78.2983,78.3345,38000.0
2014-07-29 12:30:00,86.52,86.55,86.5,86.52,24800.0,78.3436,78.3708,78.3255,78.3436,24800.0
2014-07-29 12:35:00,86.51,86.58,86.51,86.56,30700.0,78.3345,78.3979,78.3345,78.3798,30700.0
2014-07-29 12:40:00,86.56,86.59,86.55,86.58,29900.0,78.3798,78.407,78.3708,78.3979,29900.0
2014-07-29 12:45:00,86.58,86.65,86.58,86.61,53500.0,78.3979,78.4613,78.3979,78.4251,53500.0
2014-07-29 12:50:00,86.6,86.62,86.59,86.6,84200.0,78.416,78.4341,78.407,78.416,84200.0
2014-07-29 12:55:00,86.6,86.66,86.6,86.64,54200.0,78.416,78.4704,78.416,78.4523,54200.0
2014-07-29 13:00:00,86.65,86.66,86.63,86.64,79800.0,78.4613,78.4704,78.4432,78.4523,79800.0
2014-07-29 13:05:00,86.63,86.67,86.58,86.66,85500.0,78.4432,78.4794,78.3979,78.4704,85500.0
2014-07-29 13:10:00,86.66,86.66,86.57,86.59,51200.0,78.4704,78.4704,78.3889,78.407,51200.0
2014-07-29 13:15:00,86.59,86.61,86.5,86.52,62400.0,78.407,78.4251,78.3255,78.3436,62400.0
2014-07-29 13:20:00,86.52,86.62,86.52,86.61,31100.0,78.3436,78.4341,78.3436,78.4251,31100.0
2014-07-29 13:25:00,86.6,86.61,86.52,86.52,16400.0,78.416,78.4251,78.3436,78.3436,16400.0
2014-07-29 13:30:00,86.53,86.53,86.5,86.51,34300.0,78.3527,78.3527,78.3255,78.3345,34300.0
2014-07-29 13:35:00,86.51,86.54,86.51,86.52,39900.0,78.3345,78.3617,78.3345,78.3436,39900.0
2014-07-29 13:40:00,86.52,86.55,86.51,86.53,29900.0,78.3436,78.3708,78.3345,78.3527,29900.0
2014-07-29 13:45:00,86.53,86.56,86.52,86.54,41000.0,78.3527,78.3798,78.3436,78.3617,41000.0
2014-07-29 13:50:00,86.55,86.56,86.54,86.56,22800.0,78.3708,78.3798,78.3617,78.3798,22800.0
2014-07-29 13:55:00,86.55,86.56,86.54,86.55,37900.0,78.3708,78.3798,78.3617,78.3708,37900.0
2014-07-29 14:00:00,86.55,86.58,86.54,86.55,46700.0,78.3708,78.3979,78.3617,78.3708,46700.0
2014-07-29 14:05:00,86.56,86.57,86.55,86.55,63300.0,78.3798,78.3889,78.3708,78.3708,63300.0
2014-07-29 14:10:00,86.55,86.59,86.55,86.59,22000.0,78.3708,78.407,78.3708,78.407,22000.0
2014-07-29 14:15:00,86.59,86.62,86.57,86.59,40800.0,78.407,78.4341,78.3889,78.407,40800.0
2014-07-29 14:20:00,86.57,86.58,86.42,86.42,65900.0,78.3889,78.3979,78.2531,78.2531,65900.0
2014-07-29 14:25:00,86.43,86.5,86.31,86.41,93300.0,78.2621,78.3255,78.1534,78.244,93300.0
2014-07-29 14:30:00,86.4,86.44,86.39,86.4,23600.0,78.2349,78.2712,78.2259,78.2349,23600.0
2014-07-29 14:35:00,86.4,86.4,86.34,86.36,26600.0,78.2349,78.2349,78.1806,78.1987,26600.0
2014-07-29 14:40:00,86.36,86.42,86.31,86.31,74800.0,78.1987,78.2531,78.1534,78.1534,74800.0
2014-07-29 14:45:00,86.32,86.4,86.31,86.39,41600.0,78.1625,78.2349,78.1534,78.2259,41600.0
2014-07-29 14:50:00,86.4,86.4,86.31,86.33,36300.0,78.2349,78.2349,78.1534,78.1716,36300.0
2014-07-29 14:55:00,86.32,86.37,86.31,86.35,47900.0,78.1625,78.2078,78.1534,78.1897,47900.0
2014-07-29 15:00:00,86.34,86.38,86.28,86.38,64100.0,78.1806,78.2168,78.1263,78.2168,64100.0
2014-07-29 15:05:00,86.38,86.41,86.35,86.39,37700.0,78.2168,78.244,78.1897,78.2259,37700.0
2014-07-29 15:10:00,86.38,86.47,86.38,86.46,45700.0,78.2168,78.2983,78.2168,78.2893,45700.0
2014-07-29 15:15:00,86.46,86.46,86.39,86.4,81800.0,78.2893,78.2893,78.2259,78.2349,81800.0
2014-07-29 15:20:00,86.39,86.41,86.34,86.34,55900.0,78.2259,78.244,78.1806,78.1806,55900.0
2014-07-29 15:25:00,86.35,86.37,86.31,86.33,54200.0,78.1897,78.2078,78.1534,78.1716,54200.0
2014-07-29 15:30:00,86.33,86.36,86.27,86.32,189300.0,78.1716,78.1987,78.1172,78.1625,189300.0
2014-07-29 15:35:00,86.31,86.34,86.29,86.3,157600.0,78.1534,78.1806,78.1353,78.1444,157600.0
2014-07-29 15:40:00,86.3,86.31,86.25,86.26,81600.0,78.1444,78.1534,78.0991,78.1082,81600.0
2014-07-29 15:45:00,86.26,86.34,86.22,86.31,186900.0,78.1082,78.1806,78.072,78.1534,186900.0
2014-07-29 15:50:00,86.31,86.33,86.25,86.26,125000.0,78.1534,78.1716,78.0991,78.1082,125000.0
2014-07-29 15:55:00,86.25,86.25,86.2,86.2,256500.0,78.0991,78.0991,78.0538,78.0538,256500.0
2014-07-30 09:30:00,86.62,86.73,86.56,86.67,149400.0,78.4341,78.5338,78.3798,78.4794,149400.0
2014-07-30 09:35:00,86.7,87.11,86.7,87.0,122200.0,78.5066,78.8778,78.5066,78.7782,122200.0
2014-07-30 09:40:00,87.0,87.03,86.72,86.76,164500.0,78.7782,78.8054,78.5247,78.5609,164500.0
2014-07-30 09:45:00,86.77,86.84,86.68,86.71,107800.0,78.57,78.6334,78.4885,78.5156,107800.0
2014-07-30 09:50:00,86.72,86.76,86.55,86.68,100100.0,78.5247,78.5609,78.3708,78.4885,100100.0
2014-07-30 09:55:00,86.66,86.71,86.45,86.45,92500.0,78.4704,78.5156,78.2802,78.2802,92500.0
2014-07-30 10:00:00,86.45,86.54,86.24,86.42,121800.0,78.2802,78.3617,78.0901,78.2531,121800.0
2014-07-30 10:05:00,86.41,86.52,86.31,86.52,53600.0,78.244,78.3436,78.1534,78.3436,53600.0
2014-07-30 10:10:00,86.51,86.61,86.45,86.58,53500.0,78.3345,78.4251,78.2802,78.3979,53500.0
2014-07-30 10:15:00,86.58,86.66,86.55,86.65,66000.0,78.3979,78.4704,78.3708,78.4613,66000.0
2014-07-30 10:20:00,86.66,86.78,86.63,86.63,50000.0,78.4704,78.579,78.4432,78.4432,50000.0
2014-07-30 10:25:00,86.63,86.72,86.58,86.67,60800.0,78.4432,78.5247,78.3979,78.4794,60800.0
2014-07-30 10:30:00,86.68,86.69,86.6,86.63,40200.0,78.4885,78.4975,78.416,78.4432,40200.0
2014-07-30 10:35:00,86.63,86.69,86.47,86.52,81600.0,78.4432,78.4975,78.2983,78.3436,81600.0
2014-07-30 10:40:00,86.54,86.55,86.26,86.26,65900.0,78.3617,78.3708,78.1082,78.1082,65900.0
2014-07-30 10:45:00,86.27,86.34,86.22,86.25,75200.0,78.1172,78.1806,78.072,78.0991,75200.0
2014-07-30 10:50:00,86.24,86.37,86.23,86.34,54500.0,78.0901,78.2078,78.081,78.1806,54500.0
2014-07-30 10:55:00,86.35,86.43,86.31,86.35,44900.0,78.1897,78.2621,78.1534,78.1897,44900.0
2014-07-30 11:00:00,86.35,86.35,86.13,86.2,78100.0,78.1897,78.1897,77.9905,78.0538,78100.0
2014-07-30 11:05:00,86.21,86.32,86.09,86.26,49700.0,78.0629,78.1625,77.9542,78.1082,49700.0
2014-07-30 11:10:00,86.25,86.38,86.25,86.37,49500.0,78.0991,78.2168,78.0991,78.2078,49500.0
2014-07-30 11:15:00,86.37,86.46,86.36,86.41,42900.0,78.2078,78.2893,78.1987,78.244,42900.0
2014-07-30 11:20:00,86.4,86.45,86.36,86.44,51400.0,78.2349,78.2802,78.1987,78.2712,51400.0
2014-07-30 11:25:00,86.43,86.46,86.37,86.42,33400.0,78.2621,78.2893,78.2078,78.2531,33400.0
2014-07-30 11:30:00,86.42,86.46,86.35,86.44,35300.0,78.2531,78.2893,78.1897,78.2712,35300.0
2014-07-30 11:35:00,86.45,86.49,86.41,86.46,47100.0,78.2802,78.3164,78.244,78.2893,47100.0
2014-07-30 11:40:00,86.44,86.46,86.39,86.42,30900.0,78.2712,78.2893,78.2259,78.2531,30900.0
2014-07-30 11:45:00,86.41,86.45,86.35,86.37,33100.0,78.244,78.2802,78.1897,78.2078,33100.0
2014-07-30 11:50:00,86.38,86.45,86.37,86.4,49800.0,78.2168,78.2802,78.2078,78.2349,49800.0
2014-07-30 11:55:00,86.4,86.44,86.36,86.41,49100.0,78.2349,78.2712,78.1987,78.244,49100.0
2014-07-30 12:00:00,86.42,86.49,86.4,86.49,34200.0,78.2531,78.3164,78.2349,78.3164,34200.0
2014-07-30 12:05:00,86.48,86.49,86.37,86.4,40300.0,78.3074,78.3164,78.2078,78.2349,40300.0
2014-07-30 12:10:00,86.4,86.52,86.38,86.51,45600.0,78.2349,78.3436,78.2168,78.3345,45600.0
2014-07-30 12:15:00,86.5,86.57,86.49,86.51,32900.0,78.3255,78.3889,78.3164,78.3345,32900.0
2014-07-30 12:20:00,86.51,86.62,86.48,86.59,37700.0,78.3345,78.4341,78.3074,78.407,37700.0
2014-07-30 12:25:00,86.6,86.63,86.56,86.6,27800.0,78.416,78.4432,78.3798,78.416,27800.0
2014-07-30 12:30:00,86.61,86.66,86.55,86.57,77400.0,78.4251,78.4704,78.3708,78.3889,77400.0
2014-07-30 12:35:00,86.58,86.67,86.57,86.64,60700.0,78.3979,78.4794,78.3889,78.4523,60700.0
2014-07-30 12:40:00,86.63,86.66,86.56,86.57,102300.0,78.4432,78.4704,78.3798,78.3889,102300.0
2014-07-30 12:45:00,86.56,86.64,86.55,86.62,22500.0,78.3798,78.4523,78.3708,78.4341,22500.0
2014-07-30 12:50:00,86.61,86.66,86.6,86.63,60400.0,78.4251,78.4704,78.416,78.4432,60400.0
2014-07-30 12:55:00,86.63,86.72,86.63,86.72,32800.0,78.4432,78.5247,78.4432,78.5247,32800.0
2014-07-30 13:00:00,86.72,86.74,86.54,86.55,34500.0,78.5247,78.5428,78.3617,78.3708,34500.0
2014-07-30 13:05:00,86.55,86.65,86.54,86.54,27400.0,78.3708,78.4613,78.3617,78.3617,27400.0
2014-07-30 13:10:00,86.56,86.63,86.54,86.61,59300.0,78.3798,78.4432,78.3617,78.4251,59300.0
2014-07-30 13:15:00,86.6,86.6,86.59,86.6,26800.0,78.416,78.416,78.407,78.416,26800.0
2014-07-30 13:20:00,86.59,86.64,86.58,86.61,76100.0,78.407,78.4523,78.3979,78.4251,76100.0
2014-07-30 13:25:00,86.61,86.63,86.58,86.6,39300.0,78.4251,78.4432,78.3979,78.416,39300.0
2014-07-30 13:30:00,86.6,86.69,86.56,86.66,63600.0,78.416,78.4975,78.3798,78.4704,63600.0
2014-07-30 13:35:00,86.67,86.79,86.67,86.77,64700.0,78.4794,78.5881,78.4794,78.57,64700.0
2014-07-30 13:40:00,86.77,86.83,86.77,86.81,44500.0,78.57,78.6243,78.57,78.6062,44500.0
2014-07-30 13:45:00,86.81,86.81,86.72,86.72,52400.0,78.6062,78.6062,78.5247,78.5247,52400.0
2014-07-30 13:50:00,86.71,86.72,86.65,86.68,95000.0,78.5156,78.5247,78.4613,78.4885,95000.0
2014-07-30 13:55:00,86.67,86.7,86.59,86.59,52800.0,78.4794,78.5066,78.407,78.407,52800.0
2014-07-30 14:00:00,86.59,86.79,86.4,86.63,108800.0,78.407,78.5881,78.2349,78.4432,108800.0
2014-07-30 14:05:00,86.62,86.76,86.62,86.73,97700.0,78.4341,78.5609,78.4341,78.5338,97700.0
2014-07-30 14:10:00,86.74,86.93,86.72,86.87,74100.0,78.5428,78.7149,78.5247,78.6605,74100.0
2014-07-30 14:15:00,86.87,86.91,86.79,86.85,66000.0,78.6605,78.6967,78.5881,78.6424,66000.0
2014-07-30 14:20:00,86.86,86.87,86.73,86.79,31000.0,78.6515,78.6605,78.5338,78.5881,31000.0
2014-07-30 14:25:00,86.8,86.9,86.77,86.89,61200.0,78.5971,78.6877,78.57,78.6786,61200.0
2014-07-30 14:30:00,86.87,86.92,86.8,86.85,37100.0,78.6605,78.7058,78.5971,78.6424,37100.0
2014-07-30 14:35:00,86.84,86.87,86.79,86.86,47500.0,78.6334,78.6605,78.5881,78.6515,47500.0
2014-07-30 14:40:00,86.88,86.94,86.88,86.93,54800.0,78.6696,78.7239,78.6696,78.7149,54800.0
2014-07-30 14:45:00,86.94,86.96,86.78,86.84,87300.0,78.7239,78.742,78.579,78.6334,87300.0
2014-07-30 14:50:00,86.83,86.92,86.83,86.92,55800.0,78.6243,78.7058,78.6243,78.7058,55800.0
2014-07-30 14:55:00,86.93,86.94,86.85,86.92,42000.0,78.7149,78.7239,78.6424,78.7058,42000.0
2014-07-30 15:00:00,86.94,86.95,86.85,86.91,82900.0,78.7239,78.733,78.6424,78.6967,82900.0
2014-07-30 15:05:00,86.91,86.96,86.87,86.95,72900.0,78.6967,78.742,78.6605,78.733,72900.0
2014-07-30 15:10:00,86.95,87.0,86.86,86.95,99400.0,78.733,78.7782,78.6515,78.733,99400.0
2014-07-30 15:15:00,86.95,87.06,86.9,87.06,89200.0,78.733,78.8326,78.6877,78.8326,89200.0
2014-07-30 15:20:00,87.06,87.11,87.04,87.08,66400.0,78.8326,78.8778,78.8145,78.8507,66400.0
2014-07-30 15:25:00,87.08,87.11,87.06,87.07,72800.0,78.8507,78.8778,78.8326,78.8416,72800.0
2014-07-30 15:30:00,87.06,87.17,87.06,87.17,110500.0,78.8326,78.9322,78.8326,78.9322,110500.0
2014-07-30 15:35:00,87.17,87.18,87.1,87.12,127700.0,78.9322,78.9412,78.8688,78.8869,127700.0
2014-07-30 15:40:00,87.12,87.2,87.12,87.19,85100.0,78.8869,78.9593,78.8869,78.9503,85100.0
2014-07-30 15:45:00,87.2,87.2,87.13,87.16,97300.0,78.9593,78.9593,78.896,78.9231,97300.0
2014-07-30 15:50:00,87.16,87.23,87.16,87.21,174700.0,78.9231,78.9865,78.9231,78.9684,174700.0
2014-07-30 15:55:00,87.22,87.27,87.2,87.21,343900.0,78.9774,79.0227,78.9593,78.9684,343900.0
2014-07-31 09:30:00,86.59,86.86,86.45,86.83,170100.0,78.407,78.6515,78.2802,78.6243,170100.0
2014-07-31 09:35:00,86.81,86.95,86.72,86.73,150400.0,78.6062,78.733,78.5247,78.5338,150400.0
2014-07-31 09:40:00,86.72,86.83,86.64,86.67,108400.0,78.5247,78.6243,78.4523,78.4794,108400.0
2014-07-31 09:45:00,86.69,86.85,86.61,86.81,67500.0,78.4975,78.6424,78.4251,78.6062,67500.0
2014-07-31 09:50:00,86.81,86.81,86.56,86.6,41900.0,78.6062,78.6062,78.3798,78.416,41900.0
2014-07-31 09:55:00,86.61,86.69,86.45,86.46,73200.0,78.4251,78.4975,78.2802,78.2893,73200.0
2014-07-31 10:00:00,86.45,86.46,86.2,86.46,106400.0,78.2802,78.2893,78.0538,78.2893,106400.0
2014-07-31 10:05:00,86.45,86.53,86.35,86.4,34400.0,78.2802,78.3527,78.1897,78.2349,34400.0
2014-07-31 10:10:00,86.39,86.61,86.38,86.5,53400.0,78.2259,78.4251,78.2168,78.3255,53400.0
2014-07-31 10:15:00,86.51,86.65,86.47,86.58,43600.0,78.3345,78.4613,78.2983,78.3979,43600.0
2014-07-31 10:20:00,86.58,86.64,86.49,86.55,30700.0,78.3979,78.4523,78.3164,78.3708,30700.0
2014-07-31 10:25:00,86.55,86.59,86.38,86.46,52800.0,78.3708,78.407,78.2168,78.2893,52800.0
2014-07-31 10:30:00,86.47,86.49,86.33,86.38,51500.0,78.2983,78.3164,78.1716,78.2168,51500.0
2014-07-31 10:35:00,86.37,86.47,86.27,86.43,97600.0,78.2078,78.2983,78.1172,78.2621,97600.0
2014-07-31 10:40:00,86.43,86.5,86.39,86.48,49300.0,78.2621,78.3255,78.2259,78.3074,49300.0
2014-07-31 10:45:00,86.48,86.48,86.35,86.37,27000.0,78.3074,78.3074,78.1897,78.2078,27000.0
2014-07-31 10:50:00,86.35,86.4,86.3,86.31,43500.0,78.1897,78.2349,78.1444,78.1534,43500.0
2014-07-31 10:55:00,86.31,86.31,86.14,86.15,76900.0,78.1534,78.1534,77.9995,78.0086,76900.0
2014-07-31 11:00:00,86.16,86.29,86.16,86.28,103800.0,78.0176,78.1353,78.0176,78.1263,103800.0
2014-07-31 11:05:00,86.28,86.3,86.22,86.26,35700.0,78.1263,78.1444,78.072,78.1082,35700.0
2014-07-31 11:10:00,86.26,86.27,86.13,86.15,50300.0,78.1082,78.1172,77.9905,78.0086,50300.0
2014-07-31 11:15:00,86.17,86.21,86.09,86.16,65000.0,78.0267,78.0629,77.9542,78.0176,65000.0
2014-07-31 11:20:00,86.15,86.27,86.13,86.23,58900.0,78.0086,78.1172,77.9905,78.081,58900.0
2014-07-31 11:25:00,86.24,86.26,86.05,86.07,84900.0,78.0901,78.1082,77.918,77.9361,84900.0
2014-07-31 11:30:00,86.07,86.09,85.97,86.05,83200.0,77.9361,77.9542,77.8456,77.918,83200.0
2014-07-31 11:35:00,86.05,86.13,85.98,86.12,40600.0,77.918,77.9905,77.8546,77.9814,40600.0
2014-07-31 11:40:00,86.11,86.12,85.95,85.96,45600.0,77.9723,77.9814,77.8275,77.8365,45600.0
2014-07-31 11:45:00,85.95,85.98,85.85,85.9,54600.0,77.8275,77.8546,77.7369,77.7822,54600.0
2014-07-31 11:50:00,85.91,85.94,85.8,85.89,39200.0,77.7912,77.8184,77.6916,77.7731,39200.0
2014-07-31 11:55:00,85.9,85.92,85.78,85.8,39900.0,77.7822,77.8003,77.6735,77.6916,39900.0
2014-07-31 12:00:00,85.82,85.9,85.75,85.9,24400.0,77.7098,77.7822,77.6464,77.7822,24400.0
2014-07-31 12:05:00,85.89,86.0,85.86,86.0,78500.0,77.7731,77.8727,77.746,77.8727,78500.0
2014-07-31 12:10:00,85.99,86.01,85.82,85.86,60600.0,77.8637,77.8818,77.7098,77.746,60600.0
2014-07-31 12:15:00,85.84,85.89,85.78,85.81,30100.0,77.7279,77.7731,77.6735,77.7007,30100.0
2014-07-31 12:20:00,85.8,85.87,85.78,85.82,27300.0,77.6916,77.755,77.6735,77.7098,27300.0
2014-07-31 12:25:00,85.82,85.83,85.7,85.79,44100.0,77.7098,77.7188,77.6011,77.6826,44100.0
2014-07-31 12:30:00,85.79,85.83,85.77,85.82,32300.0,77.6826,77.7188,77.6645,77.7098,32300.0
2014-07-31 12:35:00,85.82,85.82,85.76,85.78,18000.0,77.7098,77.7098,77.6554,77.6735,18000.0
2014-07-31 12:40:00,85.78,85.82,85.76,85.8,16300.0,77.6735,77.7098,77.6554,77.6916,16300.0
2014-07-31 12:45:00,85.8,85.84,85.77,85.84,29200.0,77.6916,77.7279,77.6645,77.7279,29200.0
2014-07-31 12:50:00,85.83,85.92,85.82,85.91,63500.0,77.7188,77.8003,77.7098,77.7912,63500.0
2014-07-31 12:55:00,85.91,85.99,85.91,85.95,34300.0,77.7912,77.8637,77.7912,77.8275,34300.0
2014-07-31 13:00:00,85.96,85.98,85.88,85.91,38500.0,77.8365,77.8546,77.7641,77.7912,38500.0
2014-07-31 13:05:00,85.91,85.92,85.88,85.9,47700.0,77.7912,77.8003,77.7641,77.7822,47700.0
2014-07-31 13:10:00,85.9,85.97,85.88,85.97,21100.0,77.7822,77.8456,77.7641,77.8456,21100.0
2014-07-31 13:15:00,85.97,85.97,85.87,85.9,22400.0,77.8456,77.8456,77.755,77.7822,22400.0
2014-07-31 13:20:00,85.91,85.92,85.84,85.85,50600.0,77.7912,77.8003,77.7279,77.7369,50600.0
2014-07-31 13:25:00,85.86,85.98,85.82,85.96,49900.0,77.746,77.8546,77.7098,77.8365,49900.0
2014-07-31 13:30:00,85.95,86.06,85.94,86.06,28600.0,77.8275,77.9271,77.8184,77.9271,28600.0
2014-07-31 13:35:00,86.05,86.14,86.04,86.13,42400.0,77.918,77.9995,77.909,77.9905,42400.0
2014-07-31 13:40:00,86.13,86.15,86.01,86.03,37100.0,77.9905,78.0086,77.8818,77.8999,37100.0
2014-07-31 13:45:00,86.02,86.04,85.9,85.96,51900.0,77.8909,77.909,77.7822,77.8365,51900.0
2014-07-31 13:50:00,85.96,86.02,85.95,85.95,46900.0,77.8365,77.8909,77.8275,77.8275,46900.0
2014-07-31 13:55:00,85.94,86.0,85.91,85.93,63100.0,77.8184,77.8727,77.7912,77.8094,63100.0
2014-07-31 14:00:00,85.95,85.96,85.89,85.94,55200.0,77.8275,77.8365,77.7731,77.8184,55200.0
2014-07-31 14:05:00,85.94,86.04,85.92,85.99,27300.0,77.8184,77.909,77.8003,77.8637,27300.0
2014-07-31 14:10:00,85.97,85.98,85.9,85.92,26900.0,77.8456,77.8546,77.7822,77.8003,26900.0
2014-07-31 14:15:00,85.93,86.0,85.93,85.97,83000.0,77.8094,77.8727,77.8094,77.8456,83000.0
2014-07-31 14:20:00,85.96,86.05,85.95,85.99,32800.0,77.8365,77.918,77.8275,77.8637,32800.0
2014-07-31 14:25:00,86.01,86.12,86.0,86.12,43700.0,77.8818,77.9814,77.8727,77.9814,43700.0
2014-07-31 14:30:00,86.12,86.15,86.1,86.13,62700.0,77.9814,78.0086,77.9633,77.9905,62700.0
2014-07-31 14:35:00,86.13,86.13,86.07,86.09,40000.0,77.9905,77.9905,77.9361,77.9542,40000.0
2014-07-31 14:40:00,86.08,86.1,85.97,85.99,39800.0,77.9452,77.9633,77.8456,77.8637,39800.0
2014-07-31 14:45:00,85.99,85.99,85.87,85.94,73200.0,77.8637,77.8637,77.755,77.8184,73200.0
2014-07-31 14:50:00,85.94,86.01,85.94,85.95,74500.0,77.8184,77.8818,77.8184,77.8275,74500.0
2014-07-31 14:55:00,85.96,85.99,85.85,85.89,56700.0,77.8365,77.8637,77.7369,77.7731,56700.0
2014-07-31 15:00:00,85.89,86.01,85.87,85.97,75700.0,77.7731,77.8818,77.755,77.8456,75700.0
2014-07-31 15:05:00,85.96,86.03,85.9,85.94,57100.0,77.8365,77.8999,77.7822,77.8184,57100.0
2014-07-31 15:10:00,85.93,85.94,85.73,85.75,72600.0,77.8094,77.8184,77.6283,77.6464,72600.0
2014-07-31 15:15:00,85.72,85.81,85.72,85.77,60000.0,77.6192,77.7007,77.6192,77.6645,60000.0
2014-07-31 15:20:00,85.76,85.82,85.69,85.79,101700.0,77.6554,77.7098,77.592,77.6826,101700.0
2014-07-31 15:25:00,85.8,85.82,85.7,85.73,78700.0,77.6916,77.7098,77.6011,77.6283,78700.0
2014-07-31 15:30:00,85.73,85.82,85.72,85.78,80800.0,77.6283,77.7098,77.6192,77.6735,80800.0
2014-07-31 15:35:00,85.79,85.96,85.78,85.94,134400.0,77.6826,77.8365,77.6735,77.8184,134400.0
2014-07-31 15:40:00,85.94,85.99,85.84,85.85,102600.0,77.8184,77.8637,77.7279,77.7369,102600.0
2014-07-31 15:45:00,85.85,85.89,85.75,85.83,158000.0,77.7369,77.7731,77.6464,77.7188,158000.0
2014-07-31 15:50:00,85.82,85.85,85.75,85.85,174100.0,77.7098,77.7369,77.6464,77.7369,174100.0
2014-07-31 15:55:00,85.86,85.92,85.84,85.87,432500.0,77.746,77.8003,77.7279,77.755,432500.0
2014-08-01 09:30:00,85.39,85.63,85.37,85.55,192300.0,77.3204,77.5377,77.3023,77.4653,192300.0
2014-08-01 09:35:00,85.57,85.74,85.47,85.74,121800.0,77.4834,77.6373,77.3928,77.6373,121800.0
2014-08-01 09:40:00,85.76,85.92,85.56,85.59,108000.0,77.6554,77.8003,77.4743,77.5015,108000.0
2014-08-01 09:45:00,85.59,85.59,85.44,85.48,89500.0,77.5015,77.5015,77.3657,77.4019,89500.0
2014-08-01 09:50:00,85.47,85.66,85.44,85.66,86700.0,77.3928,77.5649,77.3657,77.5649,86700.0
2014-08-01 09:55:00,85.67,85.72,85.54,85.66,54900.0,77.5739,77.6192,77.4562,77.5649,54900.0
2014-08-01 10:00:00,85.67,85.88,85.56,85.78,111000.0,77.5739,77.7641,77.4743,77.6735,111000.0
2014-08-01 10:05:00,85.78,85.81,85.67,85.7,57500.0,77.6735,77.7007,77.5739,77.6011,57500.0
2014-08-01 10:10:00,85.71,85.72,85.51,85.52,60000.0,77.6101,77.6192,77.429,77.4381,60000.0
2014-08-01 10:15:00,85.51,85.62,85.45,85.46,73600.0,77.429,77.5287,77.3747,77.3838,73600.0
2014-08-01 10:20:00,85.44,85.73,85.44,85.73,71600.0,77.3657,77.6283,77.3657,77.6283,71600.0
2014-08-01 10:25:00,85.74,85.89,85.71,85.87,67800.0,77.6373,77.7731,77.6101,77.755,67800.0
2014-08-01 10:30:00,85.89,85.91,85.79,85.84,30700.0,77.7731,77.7912,77.6826,77.7279,30700.0
2014-08-01 10:35:00,85.83,85.98,85.76,85.93,57100.0,77.7188,77.8546,77.6554,77.8094,57100.0
2014-08-01 10:40:00,85.92,86.01,85.9,85.99,61000.0,77.8003,77.8818,77.7822,77.8637,61000.0
2014-08-01 10:45:00,85.98,85.99,85.84,85.85,58500.0,77.8546,77.8637,77.7279,77.7369,58500.0
2014-08-01 10:50:00,85.85,85.92,85.81,85.82,63700.0,77.7369,77.8003,77.7007,77.7098,63700.0
2014-08-01 10:55:00,85.83,85.83,85.66,85.67,55400.0,77.7188,77.7188,77.5649,77.5739,55400.0
2014-08-01 11:00:00,85.67,85.72,85.55,85.55,81700.0,77.5739,77.6192,77.4653,77.4653,81700.0
2014-08-01 11:05:00,85.54,85.58,85.48,85.51,65400.0,77.4562,77.4924,77.4019,77.429,65400.0
2014-08-01 11:10:00,85.51,85.55,85.44,85.55,51100.0,77.429,77.4653,77.3657,77.4653,51100.0
2014-08-01 11:15:00,85.55,85.6,85.41,85.45,55200.0,77.4653,77.5105,77.3385,77.3747,55200.0
2014-08-01 11:20:00,85.46,85.51,85.45,85.5,68100.0,77.3838,77.429,77.3747,77.42,68100.0
2014-08-01 11:25:00,85.5,85.58,85.47,85.53,88700.0,77.42,77.4924,77.3928,77.4472,88700.0
2014-08-01 11:30:00,85.52,85.62,85.49,85.53,49800.0,77.4381,77.5287,77.4109,77.4472,49800.0
2014-08-01 11:35:00,85.52,85.53,85.39,85.43,35100.0,77.4381,77.4472,77.3204,77.3566,35100.0
2014-08-01 11:40:00,85.44,85.47,85.39,85.45,57700.0,77.3657,77.3928,77.3204,77.3747,57700.0
2014-08-01 11:45:00,85.44,85.49,85.4,85.43,57500.0,77.3657,77.4109,77.3294,77.3566,57500.0
2014-08-01 11:50:00,85.43,85.45,85.34,85.35,75000.0,77.3566,77.3747,77.2751,77.2842,75000.0
2014-08-01 11:55:00,85.35,85.44,85.32,85.41,56300.0,77.2842,77.3657,77.257,77.3385,56300.0
2014-08-01 12:00:00,85.42,85.57,85.42,85.54,50700.0,77.3476,77.4834,77.3476,77.4562,50700.0
2014-08-01 12:05:00,85.52,85.54,85.35,85.45,31500.0,77.4381,77.4562,77.2842,77.3747,31500.0
2014-08-01 12:10:00,85.45,85.51,85.38,85.47,37500.0,77.3747,77.429,77.3113,77.3928,37500.0
2014-08-01 12:15:00,85.46,85.64,85.39,85.59,75700.0,77.3838,77.5468,77.3204,77.5015,75700.0
2014-08-01 12:20:00,85.6,85.66,85.59,85.64,56700.0,77.5105,77.5649,77.5015,77.5468,56700.0
2014-08-01 12:25:00,85.64,85.64,85.45,85.49,23900.0,77.5468,77.5468,77.3747,77.4109,23900.0
2014-08-01 12:30:00,85.49,85.5,85.41,85.42,55600.0,77.4109,77.42,77.3385,77.3476,55600.0
2014-08-01 12:35:00,85.42,85.42,85.35,85.41,96500.0,77.3476,77.3476,77.2842,77.3385,96500.0
2014-08-01 12:40:00,85.4,85.46,85.38,85.4,43600.0,77.3294,77.3838,77.3113,77.3294,43600.0
2014-08-01 12:45:00,85.36,85.38,85.28,85.3,97400.0,77.2932,77.3113,77.2208,77.2389,97400.0
2014-08-01 12:50:00,85.29,85.42,85.23,85.4,48100.0,77.2298,77.3476,77.1755,77.3294,48100.0
2014-08-01 12:55:00,85.4,85.5,85.4,85.42,44200.0,77.3294,77.42,77.3294,77.3476,44200.0
2014-08-01 13:00:00,85.43,85.47,85.25,85.29,89900.0,77.3566,77.3928,77.1936,77.2298,89900.0
2014-08-01 13:05:00,85.3,85.32,85.21,85.29,45500.0,77.2389,77.257,77.1574,77.2298,45500.0
2014-08-01 13:10:00,85.29,85.32,85.25,85.31,55700.0,77.2298,77.257,77.1936,77.2479,55700.0
2014-08-01 13:15:00,85.32,85.34,85.21,85.3,79200.0,77.257,77.2751,77.1574,77.2389,79200.0
2014-08-01 13:20:00,85.3,85.37,85.26,85.34,53500.0,77.2389,77.3023,77.2027,77.2751,53500.0
2014-08-01 13:25:00,85.33,85.61,85.29,85.6,71000.0,77.2661,77.5196,77.2298,77.5105,71000.0
2014-08-01 13:30:00,85.61,85.63,85.53,85.56,124900.0,77.5196,77.5377,77.4472,77.4743,124900.0
2014-08-01 13:35:00,85.56,85.65,85.55,85.6,80700.0,77.4743,77.5558,77.4653,77.5105,80700.0
2014-08-01 13:40:00,85.6,85.62,85.48,85.56,84700.0,77.5105,77.5287,77.4019,77.4743,84700.0
2014-08-01 13:45:00,85.56,85.57,85.48,85.52,55100.0,77.4743,77.4834,77.4019,77.4381,55100.0
2014-08-01 13:50:00,85.53,85.54,85.41,85.47,47300.0,77.4472,77.4562,77.3385,77.3928,47300.0
2014-08-01 13:55:00,85.48,85.54,85.38,85.52,56400.0,77.4019,77.4562,77.3113,77.4381,56400.0
2014-08-01 14:00:00,85.51,85.58,85.41,85.41,56400.0,77.429,77.4924,77.3385,77.3385,56400.0
2014-08-01 14:05:00,85.44,85.53,85.4,85.53,79700.0,77.3657,77.4472,77.3294,77.4472,79700.0
2014-08-01 14:10:00,85.53,85.57,85.47,85.48,30100.0,77.4472,77.4834,77.3928,77.4019,30100.0
2014-08-01 14:15:00,85.48,85.57,85.47,85.54,67300.0,77.4019,77.4834,77.3928,77.4562,67300.0
2014-08-01 14:20:00,85.54,85.56,85.44,85.49,47200.0,77.4562,77.4743,77.3657,77.4109,47200.0
2014-08-01 14:25:00,85.48,85.52,85.44,85.45,43200.0,77.4019,77.4381,77.3657,77.3747,43200.0
2014-08-01 14:30:00,85.46,85.51,85.42,85.44,33900.0,77.3838,77.429,77.3476,77.3657,33900.0
2014-08-01 14:35:00,85.45,85.55,85.39,85.55,36800.0,77.3747,77.4653,77.3204,77.4653,36800.0
2014-08-01 14:40:00,85.55,85.56,85.46,85.54,37900.0,77.4653,77.4743,77.3838,77.4562,37900.0
2014-08-01 14:45:00,85.54,85.55,85.42,85.43,73800.0,77.4562,77.4653,77.3476,77.3566,73800.0
2014-08-01 14:50:00,85.43,85.5,85.41,85.41,55700.0,77.3566,77.42,77.3385,77.3385,55700.0
2014-08-01 14:55:00,85.41,85.56,85.4,85.51,48500.0,77.3385,77.4743,77.3294,77.429,48500.0
2014-08-01 15:00:00,85.51,85.59,85.49,85.59,48800.0,77.429,77.5015,77.4109,77.5015,48800.0
2014-08-01 15:05:00,85.58,85.64,85.54,85.58,56900.0,77.4924,77.5468,77.4562,77.4924,56900.0
2014-08-01 15:10:00,85.6,85.63,85.54,85.62,46800.0,77.5105,77.5377,77.4562,77.5287,46800.0
2014-08-01 15:15:00,85.62,85.69,85.59,85.66,60400.0,77.5287,77.592,77.5015,77.5649,60400.0
2014-08-01 15:20:00,85.67,85.71,85.66,85.68,46900.0,77.5739,77.6101,77.5649,77.583,46900.0
2014-08-01 15:25:00,85.67,85.69,85.56,85.57,126900.0,77.5739,77.592,77.4743,77.4834,126900.0
2014-08-01 15:30:00,85.57,85.6,85.5,85.54,71600.0,77.4834,77.5105,77.42,77.4562,71600.0
2014-08-01 15:35:00,85.54,85.59,85.51,85.57,83700.0,77.4562,77.5015,77.429,77.4834,83700.0
2014-08-01 15:40:00,85.58,85.59,85.54,85.54,80400.0,77.4924,77.5015,77.4562,77.4562,80400.0
2014-08-01 15:45:00,85.54,85.55,85.43,85.43,206500.0,77.4562,77.4653,77.3566,77.3566,206500.0
2014-08-01 15:50:00,85.44,85.44,85.31,85.35,246000.0,77.3657,77.3657,77.2479,77.2842,246000.0
2014-08-01 15:55:00,85.35,85.46,85.34,85.4,401600.0,77.2842,77.3838,77.2751,77.3294,401600.0
2014-08-04 09:30:00,86.34,86.65,86.12,86.14,249600.0,78.1806,78.4613,77.9814,77.9995,249600.0
2014-08-04 09:35:00,86.15,86.28,86.01,86.2,104500.0,78.0086,78.1263,77.8818,78.0538,104500.0
2014-08-04 09:40:00,86.2,86.25,86.12,86.21,147600.0,78.0538,78.0991,77.9814,78.0629,147600.0
2014-08-04 09:45:00,86.2,86.44,86.19,86.31,132100.0,78.0538,78.2712,78.0448,78.1534,132100.0
2014-08-04 09:50:00,86.31,86.46,86.25,86.43,143700.0,78.1534,78.2893,78.0991,78.2621,143700.0
2014-08-04 09:55:00,86.43,86.48,86.33,86.43,85100.0,78.2621,78.3074,78.1716,78.2621,85100.0
2014-08-04 10:00:00,86.42,86.52,86.37,86.5,124600.0,78.2531,78.3436,78.2078,78.3255,124600.0
2014-08-04 10:05:00,86.49,86.56,86.47,86.49,113600.0,78.3164,78.3798,78.2983,78.3164,113600.0
2014-08-04 10:10:00,86.5,86.55,86.43,86.51,64700.0,78.3255,78.3708,78.2621,78.3345,64700.0
2014-08-04 10:15:00,86.5,86.56,86.43,86.5,77300.0,78.3255,78.3798,78.2621,78.3255,77300.0
2014-08-04 10:20:00,86.5,86.52,86.44,86.5,109900.0,78.3255,78.3436,78.2712,78.3255,109900.0
2014-08-04 10:25:00,86.5,86.58,86.47,86.55,59300.0,78.3255,78.3979,78.2983,78.3708,59300.0
2014-08-04 10:30:00,86.54,86.66,86.51,86.59,65100.0,78.3617,78.4704,78.3345,78.407,65100.0
2014-08-04 10:35:00,86.59,86.61,86.47,86.48,74200.0,78.407,78.4251,78.2983,78.3074,74200.0
2014-08-04 10:40:00,86.48,86.51,86.45,86.49,99200.0,78.3074,78.3345,78.2802,78.3164,99200.0
2014-08-04 10:45:00,86.48,86.51,86.43,86.49,110700.0,78.3074,78.3345,78.2621,78.3164,110700.0
2014-08-04 10:50:00,86.48,86.55,86.47,86.55,76500.0,78.3074,78.3708,78.2983,78.3708,76500.0
2014-08-04 10:55:00,86.54,86.54,86.4,86.46,92700.0,78.3617,78.3617,78.2349,78.2893,92700.0
2014-08-04 11:00:00,86.44,86.46,86.33,86.35,108000.0,78.2712,78.2893,78.1716,78.1897,108000.0
2014-08-04 11:05:00,86.34,86.42,86.33,86.4,110500.0,78.1806,78.2531,78.1716,78.2349,110500.0
2014-08-04 11:10:00,86.4,86.42,86.33,86.39,92500.0,78.2349,78.2531,78.1716,78.2259,92500.0
2014-08-04 11:15:00,86.39,86.45,86.37,86.37,64600.0,78.2259,78.2802,78.2078,78.2078,64600.0
2014-08-04 11:20:00,86.36,86.44,86.34,86.39,49900.0,78.1987,78.2712,78.1806,78.2259,49900.0
2014-08-04 11:25:00,86.38,86.46,86.36,86.45,73700.0,78.2168,78.2893,78.1987,78.2802,73700.0
2014-08-04 11:30:00,86.46,86.46,86.36,86.41,60000.0,78.2893,78.2893,78.1987,78.244,60000.0
2014-08-04 11:35:00,86.4,86.48,86.38,86.44,102500.0,78.2349,78.3074,78.2168,78.2712,102500.0
2014-08-04 11:40:00,86.44,86.46,86.36,86.4,93600.0,78.2712,78.2893,78.1987,78.2349,93600.0
2014-08-04 11:45:00,86.39,86.48,86.36,86.48,70800.0,78.2259,78.3074,78.1987,78.3074,70800.0
2014-08-04 11:50:00,86.48,86.48,86.42,86.47,81500.0,78.3074,78.3074,78.2531,78.2983,81500.0
2014-08-04 11:55:00,86.47,86.61,86.42,86.57,68700.0,78.2983,78.4251,78.2531,78.3889,68700.0
2014-08-04 12:00:00,86.57,86.63,86.54,86.54,39700.0,78.3889,78.4432,78.3617,78.3617,39700.0
2014-08-04 12:05:00,86.55,86.68,86.55,86.65,57100.0,78.3708,78.4885,78.3708,78.4613,57100.0
2014-08-04 12:10:00,86.65,86.78,86.65,86.78,77000.0,78.4613,78.579,78.4613,78.579,77000.0
2014-08-04 12:15:00,86.78,86.8,86.7,86.77,50900.0,78.579,78.5971,78.5066,78.57,50900.0
2014-08-04 12:20:00,86.77,86.85,86.72,86.85,81000.0,78.57,78.6424,78.5247,78.6424,81000.0
2014-08-04 12:25:00,86.86,86.89,86.81,86.84,52800.0,78.6515,78.6786,78.6062,78.6334,52800.0
2014-08-04 12:30:00,86.87,86.89,86.82,86.89,53200.0,78.6605,78.6786,78.6152,78.6786,53200.0
2014-08-04 12:35:00,86.88,86.94,86.86,86.93,49500.0,78.6696,78.7239,78.6515,78.7149,49500.0
2014-08-04 12:40:00,86.93,87.01,86.92,87.0,121900.0,78.7149,78.7873,78.7058,78.7782,121900.0
2014-08-04 12:45:00,87.01,87.09,87.0,87.08,126700.0,78.7873,78.8597,78.7782,78.8507,126700.0
2014-08-04 12:50:00,87.07,87.14,87.04,87.13,91000.0,78.8416,78.905,78.8145,78.896,91000.0
2014-08-04 12:55:00,87.14,87.16,87.1,87.12,70700.0,78.905,78.9231,78.8688,78.8869,70700.0
2014-08-04 13:00:00,87.12,87.17,87.12,87.15,125000.0,78.8869,78.9322,78.8869,78.9141,125000.0
2014-08-04 13:05:00,87.15,87.16,87.06,87.11,78800.0,78.9141,78.9231,78.8326,78.8778,78800.0
2014-08-04 13:10:00,87.1,87.11,86.95,86.97,111300.0,78.8688,78.8778,78.733,78.7511,111300.0
2014-08-04 13:15:00,86.98,87.02,86.94,87.02,68500.0,78.7601,78.7963,78.7239,78.7963,68500.0
2014-08-04 13:20:00,87.02,87.06,87.0,87.04,145400.0,78.7963,78.8326,78.7782,78.8145,145400.0
2014-08-04 13:25:00,87.04,87.09,87.04,87.06,57300.0,78.8145,78.8597,78.8145,78.8326,57300.0
2014-08-04 13:30:00,87.07,87.16,87.06,87.12,69700.0,78.8416,78.9231,78.8326,78.8869,69700.0
2014-08-04 13:35:00,87.12,87.17,87.11,87.16,49700.0,78.8869,78.9322,78.8778,78.9231,49700.0
2014-08-04 13:40:00,87.15,87.21,87.15,87.2,60600.0,78.9141,78.9684,78.9141,78.9593,60600.0
2014-08-04 13:45:00,87.2,87.29,87.18,87.22,57900.0,78.9593,79.0408,78.9412,78.9774,57900.0
2014-08-04 13:50:00,87.22,87.22,87.16,87.16,33000.0,78.9774,78.9774,78.9231,78.9231,33000.0
2014-08-04 13:55:00,87.17,87.17,87.12,87.13,41200.0,78.9322,78.9322,78.8869,78.896,41200.0
2014-08-04 14:00:00,87.14,87.15,87.1,87.13,42000.0,78.905,78.9141,78.8688,78.896,42000.0
2014-08-04 14:05:00,87.12,87.13,87.05,87.07,36900.0,78.8869,78.896,78.8235,78.8416,36900.0
2014-08-04 14:10:00,87.07,87.09,87.03,87.06,36700.0,78.8416,78.8597,78.8054,78.8326,36700.0
2014-08-04 14:15:00,87.05,87.1,87.04,87.06,36600.0,78.8235,78.8688,78.8145,78.8326,36600.0
2014-08-04 14:20:00,87.07,87.09,87.05,87.07,32600.0,78.8416,78.8597,78.8235,78.8416,32600.0
2014-08-04 14:25:00,87.08,87.09,87.05,87.07,23200.0,78.8507,78.8597,78.8235,78.8416,23200.0
2014-08-04 14:30:00,87.07,87.12,87.06,87.12,34900.0,78.8416,78.8869,78.8326,78.8869,34900.0
2014-08-04 14:35:00,87.11,87.2,87.11,87.19,40000.0,78.8778,78.9593,78.8778,78.9503,40000.0
2014-08-04 14:40:00,87.2,87.27,87.2,87.24,56500.0,78.9593,79.0227,78.9593,78.9956,56500.0
2014-08-04 14:45:00,87.24,87.29,87.24,87.29,49600.0,78.9956,79.0408,78.9956,79.0408,49600.0
2014-08-04 14:50:00,87.29,87.39,87.29,87.32,80400.0,79.0408,79.1314,79.0408,79.068,80400.0
2014-08-04 14:55:00,87.32,87.44,87.31,87.44,58500.0,79.068,79.1767,79.0589,79.1767,58500.0
2014-08-04 15:00:00,87.43,87.47,87.4,87.45,94400.0,79.1676,79.2038,79.1404,79.1857,94400.0
2014-08-04 15:05:00,87.47,87.47,87.43,87.43,84800.0,79.2038,79.2038,79.1676,79.1676,84800.0
2014-08-04 15:10:00,87.42,87.47,87.4,87.41,68400.0,79.1585,79.2038,79.1404,79.1495,68400.0
2014-08-04 15:15:00,87.41,87.45,87.41,87.41,69000.0,79.1495,79.1857,79.1495,79.1495,69000.0
2014-08-04 15:20:00,87.42,87.45,87.36,87.37,79700.0,79.1585,79.1857,79.1042,79.1133,79700.0
2014-08-04 15:25:00,87.36,87.42,87.34,87.38,74500.0,79.1042,79.1585,79.0861,79.1223,74500.0
2014-08-04 15:30:00,87.38,87.41,87.31,87.32,119600.0,79.1223,79.1495,79.0589,79.068,119600.0
2014-08-04 15:35:00,87.33,87.45,87.32,87.44,127000.0,79.0771,79.1857,79.068,79.1767,127000.0
2014-08-04 15:40:00,87.43,87.52,87.43,87.5,179800.0,79.1676,79.2491,79.1676,79.231,179800.0
2014-08-04 15:45:00,87.5,87.5,87.42,87.44,165800.0,79.231,79.231,79.1585,79.1767,165800.0
2014-08-04 15:50:00,87.44,87.47,87.33,87.34,162600.0,79.1767,79.2038,79.0771,79.0861,162600.0
2014-08-04 15:55:00,87.33,87.37,87.24,87.25,365400.0,79.0771,79.1133,78.9956,79.0046,365400.0
2014-08-05 09:30:00,87.18,87.24,86.42,86.66,201800.0,78.9412,78.9956,78.2531,78.4704,201800.0
2014-08-05 09:35:00,86.62,87.16,86.62,86.96,104900.0,78.4341,78.9231,78.4341,78.742,104900.0
2014-08-05 09:40:00,86.88,86.92,86.74,86.8,83100.0,78.6696,78.7058,78.5428,78.5971,83100.0
2014-08-05 09:45:00,86.8,86.86,86.53,86.55,95100.0,78.5971,78.6515,78.3527,78.3708,95100.0
2014-08-05 09:50:00,86.54,86.64,86.46,86.53,147900.0,78.3617,78.4523,78.2893,78.3527,147900.0
2014-08-05 09:55:00,86.51,86.7,86.5,86.62,123000.0,78.3345,78.5066,78.3255,78.4341,123000.0
2014-08-05 10:00:00,86.65,86.69,86.46,86.49,103500.0,78.4613,78.4975,78.2893,78.3164,103500.0
2014-08-05 10:05:00,86.49,86.59,86.41,86.5,92500.0,78.3164,78.407,78.244,78.3255,92500.0
2014-08-05 10:10:00,86.5,86.64,86.48,86.49,62200.0,78.3255,78.4523,78.3074,78.3164,62200.0
2014-08-05 10:15:00,86.5,86.63,86.43,86.5,70000.0,78.3255,78.4432,78.2621,78.3255,70000.0
2014-08-05 10:20:00,86.51,86.65,86.51,86.63,62800.0,78.3345,78.4613,78.3345,78.4432,62800.0
2014-08-05 10:25:00,86.64,86.65,86.54,86.62,61900.0,78.4523,78.4613,78.3617,78.4341,61900.0
2014-08-05 10:30:00,86.6,86.75,86.56,86.73,61600.0,78.416,78.5519,78.3798,78.5338,61600.0
2014-08-05 10:35:00,86.74,86.74,86.64,86.7,66300.0,78.5428,78.5428,78.4523,78.5066,66300.0
2014-08-05 10:40:00,86.69,86.73,86.67,86.68,38100.0,78.4975,78.5338,78.4794,78.4885,38100.0
2014-08-05 10:45:00,86.67,86.72,86.64,86.65,36200.0,78.4794,78.5247,78.4523,78.4613,36200.0
2014-08-05 10:50:00,86.66,86.69,86.54,86.58,39800.0,78.4704,78.4975,78.3617,78.3979,39800.0
2014-08-05 10:55:00,86.58,86.59,86.45,86.52,56000.0,78.3979,78.407,78.2802,78.3436,56000.0
2014-08-05 11:00:00,86.52,86.53,86.39,86.48,64700.0,78.3436,78.3527,78.2259,78.3074,64700.0
2014-08-05 11:05:00,86.48,86.57,86.47,86.52,72300.0,78.3074,78.3889,78.2983,78.3436,72300.0
2014-08-05 11:10:00,86.53,86.7,86.5,86.68,61200.0,78.3527,78.5066,78.3255,78.4885,61200.0
2014-08-05 11:15:00,86.67,86.75,86.6,86.69,71100.0,78.4794,78.5519,78.416,78.4975,71100.0
2014-08-05 11:20:00,86.68,86.7,86.63,86.68,64800.0,78.4885,78.5066,78.4432,78.4885,64800.0
2014-08-05 11:25:00,86.68,86.68,86.59,86.6,61400.0,78.4885,78.4885,78.407,78.416,61400.0
2014-08-05 11:30:00,86.61,86.8,86.61,86.78,82600.0,78.4251,78.5971,78.4251,78.579,82600.0
2014-08-05 11:35:00,86.78,86.8,86.7,86.7,59500.0,78.579,78.5971,78.5066,78.5066,59500.0
2014-08-05 11:40:00,86.7,86.75,86.68,86.74,35700.0,78.5066,78.5519,78.4885,78.5428,35700.0
2014-08-05 11:45:00,86.73,86.74,86.64,86.65,74100.0,78.5338,78.5428,78.4523,78.4613,74100.0
2014-08-05 11:50:00,86.65,86.73,86.65,86.65,56800.0,78.4613,78.5338,78.4613,78.4613,56800.0
2014-08-05 11:55:00,86.65,86.73,86.64,86.69,58100.0,78.4613,78.5338,78.4523,78.4975,58100.0
2014-08-05 12:00:00,86.69,86.72,86.56,86.58,60500.0,78.4975,78.5247,78.3798,78.3979,60500.0
2014-08-05 12:05:00,86.58,86.67,86.55,86.65,61500.0,78.3979,78.4794,78.3708,78.4613,61500.0
2014-08-05 12:10:00,86.65,86.7,86.63,86.65,37000.0,78.4613,78.5066,78.4432,78.4613,37000.0
2014-08-05 12:15:00,86.65,86.73,86.64,86.73,42100.0,78.4613,78.5338,78.4523,78.5338,42100.0
2014-08-05 12:20:00,86.74,86.82,86.58,86.58,54300.0,78.5428,78.6152,78.3979,78.3979,54300.0
2014-08-05 12:25:00,86.59,86.65,86.59,86.65,33300.0,78.407,78.4613,78.407,78.4613,33300.0
2014-08-05 12:30:00,86.64,86.69,86.59,86.66,38500.0,78.4523,78.4975,78.407,78.4704,38500.0
2014-08-05 12:35:00,86.65,86.66,86.57,86.62,155200.0,78.4613,78.4704,78.3889,78.4341,155200.0
2014-08-05 12:40:00,86.61,86.66,86.57,86.6,57200.0,78.4251,78.4704,78.3889,78.416,57200.0
2014-08-05 12:45:00,86.61,86.71,86.57,86.7,60600.0,78.4251,78.5156,78.3889,78.5066,60600.0
2014-08-05 12:50:00,86.69,86.77,86.69,86.77,128000.0,78.4975,78.57,78.4975,78.57,128000.0
2014-08-05 12:55:00,86.78,86.81,86.76,86.8,53900.0,78.579,78.6062,78.5609,78.5971,53900.0
2014-08-05 13:00:00,86.79,86.81,86.71,86.73,94900.0,78.5881,78.6062,78.5156,78.5338,94900.0
2014-08-05 13:05:00,86.72,86.75,86.65,86.65,73600.0,78.5247,78.5519,78.4613,78.4613,73600.0
2014-08-05 13:10:00,86.66,86.71,86.64,86.69,58800.0,78.4704,78.5156,78.4523,78.4975,58800.0
2014-08-05 13:15:00,86.68,86.8,86.67,86.79,73300.0,78.4885,78.5971,78.4794,78.5881,73300.0
2014-08-05 13:20:00,86.79,86.83,86.77,86.83,75700.0,78.5881,78.6243,78.57,78.6243,75700.0
2014-08-05 13:25:00,86.83,86.92,86.7,86.86,98500.0,78.6243,78.7058,78.5066,78.6515,98500.0
2014-08-05 13:30:00,86.86,86.87,86.79,86.8,53100.0,78.6515,78.6605,78.5881,78.5971,53100.0
2014-08-05 13:35:00,86.79,86.82,86.51,86.51,133700.0,78.5881,78.6152,78.3345,78.3345,133700.0
2014-08-05 13:40:00,86.51,86.59,86.3,86.44,183400.0,78.3345,78.407,78.1444,78.2712,183400.0
2014-08-05 13:45:00,86.42,86.61,86.41,86.52,78000.0,78.2531,78.4251,78.244,78.3436,78000.0
2014-08-05 13:50:00,86.49,86.59,86.4,86.54,76500.0,78.3164,78.407,78.2349,78.3617,76500.0
2014-08-05 13:55:00,86.53,86.56,86.33,86.36,67400.0,78.3527,78.3798,78.1716,78.1987,67400.0
2014-08-05 14:00:00,86.33,86.41,86.27,86.32,115100.0,78.1716,78.244,78.1172,78.1625,115100.0
2014-08-05 14:05:00,86.31,86.31,86.02,86.04,140700.0,78.1534,78.1534,77.8909,77.909,140700.0
2014-08-05 14:10:00,86.06,86.23,86.06,86.22,95900.0,77.9271,78.081,77.9271,78.072,95900.0
2014-08-05 14:15:00,86.22,86.22,86.06,86.14,96900.0,78.072,78.072,77.9271,77.9995,96900.0
2014-08-05 14:20:00,86.14,86.27,86.13,86.23,92100.0,77.9995,78.1172,77.9905,78.081,92100.0
2014-08-05 14:25:00,86.23,86.42,86.22,86.4,96400.0,78.081,78.2531,78.072,78.2349,96400.0
2014-08-05 14:30:00,86.39,86.48,86.32,86.36,94300.0,78.2259,78.3074,78.1625,78.1987,94300.0
2014-08-05 14:35:00,86.37,86.41,86.3,86.3,80800.0,78.2078,78.244,78.1444,78.1444,80800.0
2014-08-05 14:40:00,86.3,86.32,86.19,86.22,70400.0,78.1444,78.1625,78.0448,78.072,70400.0
2014-08-05 14:45:00,86.23,86.23,86.13,86.21,97600.0,78.081,78.081,77.9905,78.0629,97600.0
2014-08-05 14:50:00,86.22,86.26,86.16,86.25,78800.0,78.072,78.1082,78.0176,78.0991,78800.0
2014-08-05 14:55:00,86.25,86.33,86.22,86.22,59600.0,78.0991,78.1716,78.072,78.072,59600.0
2014-08-05 15:00:00,86.22,86.25,86.17,86.19,62600.0,78.072,78.0991,78.0267,78.0448,62600.0
2014-08-05 15:05:00,86.19,86.31,86.17,86.25,98800.0,78.0448,78.1534,78.0267,78.0991,98800.0
2014-08-05 15:10:00,86.25,86.31,86.16,86.26,102600.0,78.0991,78.1534,78.0176,78.1082,102600.0
2014-08-05 15:15:00,86.27,86.4,86.25,86.34,156800.0,78.1172,78.2349,78.0991,78.1806,156800.0
2014-08-05 15:20:00,86.34,86.44,86.31,86.4,112900.0,78.1806,78.2712,78.1534,78.2349,112900.0
2014-08-05 15:25:00,86.4,86.43,86.31,86.33,109500.0,78.2349,78.2621,78.1534,78.1716,109500.0
2014-08-05 15:30:00,86.33,86.54,86.31,86.52,143700.0,78.1716,78.3617,78.1534,78.3436,143700.0
2014-08-05 15:35:00,86.53,86.73,86.52,86.7,230800.0,78.3527,78.5338,78.3436,78.5066,230800.0
2014-08-05 15:40:00,86.7,86.72,86.63,86.68,174900.0,78.5066,78.5247,78.4432,78.4885,174900.0
2014-08-05 15:45:00,86.69,86.75,86.68,86.7,349100.0,78.4975,78.5519,78.4885,78.5066,349100.0
2014-08-05 15:50:00,86.69,86.72,86.57,86.64,332100.0,78.4975,78.5247,78.3889,78.4523,332100.0
2014-08-05 15:55:00,86.64,86.87,86.63,86.76,725100.0,78.4523,78.6605,78.4432,78.5609,725100.0
2014-08-06 09:30:00,86.18,86.64,86.17,86.6,707800.0,78.0357,78.4523,78.0267,78.416,707800.0
2014-08-06 09:35:00,86.6,87.3,86.55,86.93,432100.0,78.416,79.0499,78.3708,78.7149,432100.0
2014-08-06 09:40:00,86.94,87.0,86.25,86.49,277900.0,78.7239,78.7782,78.0991,78.3164,277900.0
2014-08-06 09:45:00,86.53,87.0,86.44,86.93,194800.0,78.3527,78.7782,78.2712,78.7149,194800.0
2014-08-06 09:50:00,86.93,86.97,86.71,86.75,162400.0,78.7149,78.7511,78.5156,78.5519,162400.0
2014-08-06 09:55:00,86.75,86.82,86.6,86.77,209700.0,78.5519,78.6152,78.416,78.57,209700.0
2014-08-06 10:00:00,86.77,87.2,86.77,87.15,301700.0,78.57,78.9593,78.57,78.9141,301700.0
2014-08-06 10:05:00,87.11,87.18,87.01,87.09,165500.0,78.8778,78.9412,78.7873,78.8597,165500.0
2014-08-06 10:10:00,87.11,87.12,86.88,87.0,128600.0,78.8778,78.8869,78.6696,78.7782,128600.0
2014-08-06 10:15:00,87.0,87.04,86.91,86.95,151200.0,78.7782,78.8145,78.6967,78.733,151200.0
2014-08-06 10:20:00,86.96,87.17,86.95,87.15,144400.0,78.742,78.9322,78.733,78.9141,144400.0
2014-08-06 10:25:00,87.15,87.17,87.12,87.16,88800.0,78.9141,78.9322,78.8869,78.9231,88800.0
2014-08-06 10:30:00,87.16,87.16,86.95,86.96,77900.0,78.9231,78.9231,78.733,78.742,77900.0
2014-08-06 10:35:00,86.96,86.98,86.7,86.85,119800.0,78.742,78.7601,78.5066,78.6424,119800.0
2014-08-06 10:40:00,86.85,87.06,86.78,87.06,67600.0,78.6424,78.8326,78.579,78.8326,67600.0
2014-08-06 10:45:00,87.05,87.11,86.84,86.89,61200.0,78.8235,78.8778,78.6334,78.6786,61200.0
2014-08-06 10:50:00,86.9,87.01,86.89,87.01,93100.0,78.6877,78.7873,78.6786,78.7873,93100.0
2014-08-06 10:55:00,87.0,87.1,86.98,87.08,130300.0,78.7782,78.8688,78.7601,78.8507,130300.0
2014-08-06 11:00:00,87.08,87.15,87.07,87.09,64500.0,78.8507,78.9141,78.8416,78.8597,64500.0
2014-08-06 11:05:00,87.09,87.12,87.07,87.09,109700.0,78.8597,78.8869,78.8416,78.8597,109700.0
2014-08-06 11:10:00,87.1,87.27,87.08,87.23,177500.0,78.8688,79.0227,78.8507,78.9865,177500.0
2014-08-06 11:15:00,87.23,87.27,87.18,87.26,59200.0,78.9865,79.0227,78.9412,79.0137,59200.0
2014-08-06 11:20:00,87.25,87.28,87.23,87.24,68600.0,79.0046,79.0318,78.9865,78.9956,68600.0
2014-08-06 11:25:00,87.24,87.26,87.19,87.2,67200.0,78.9956,79.0137,78.9503,78.9593,67200.0
2014-08-06 11:30:00,87.2,87.22,87.12,87.18,86600.0,78.9593,78.9774,78.8869,78.9412,86600.0
2014-08-06 11:35:00,87.18,87.33,87.17,87.26,70900.0,78.9412,79.0771,78.9322,79.0137,70900.0
2014-08-06 11:40:00,87.25,87.3,87.24,87.25,71100.0,79.0046,79.0499,78.9956,79.0046,71100.0
2014-08-06 11:45:00,87.25,87.36,87.2,87.34,69300.0,79.0046,79.1042,78.9593,79.0861,69300.0
2014-08-06 11:50:00,87.34,87.45,87.32,87.43,75900.0,79.0861,79.1857,79.068,79.1676,75900.0
2014-08-06 11:55:00,87.43,87.5,87.42,87.48,71700.0,79.1676,79.231,79.1585,79.2129,71700.0
2014-08-06 12:00:00,87.47,87.61,87.46,87.61,93300.0,79.2038,79.3306,79.1948,79.3306,93300.0
2014-08-06 12:05:00,87.62,87.62,87.47,87.48,73000.0,79.3396,79.3396,79.2038,79.2129,73000.0
2014-08-06 12:10:00,87.48,87.48,87.31,87.35,64300.0,79.2129,79.2129,79.0589,79.0952,64300.0
2014-08-06 12:15:00,87.35,87.37,87.17,87.22,82300.0,79.0952,79.1133,78.9322,78.9774,82300.0
2014-08-06 12:20:00,87.23,87.34,87.2,87.27,46000.0,78.9865,79.0861,78.9593,79.0227,46000.0
2014-08-06 12:25:00,87.28,87.28,87.19,87.25,33100.0,79.0318,79.0318,78.9503,79.0046,33100.0
2014-08-06 12:30:00,87.25,87.37,87.2,87.35,71300.0,79.0046,79.1133,78.9593,79.0952,71300.0
2014-08-06 12:35:00,87.35,87.39,87.31,87.36,46900.0,79.0952,79.1314,79.0589,79.1042,46900.0
2014-08-06 12:40:00,87.37,87.42,87.36,87.42,45400.0,79.1133,79.1585,79.1042,79.1585,45400.0
2014-08-06 12:45:00,87.42,87.44,87.38,87.39,50000.0,79.1585,79.1767,79.1223,79.1314,50000.0
2014-08-06 12:50:00,87.4,87.4,87.32,87.33,61700.0,79.1404,79.1404,79.068,79.0771,61700.0
2014-08-06 12:55:00,87.34,87.35,87.24,87.3,53900.0,79.0861,79.0952,78.9956,79.0499,53900.0
2014-08-06 13:00:00,87.3,87.35,87.27,87.31,89600.0,79.0499,79.0952,79.0227,79.0589,89600.0
2014-08-06 13:05:00,87.32,87.35,87.24,87.26,66700.0,79.068,79.0952,78.9956,79.0137,66700.0
2014-08-06 13:10:00,87.27,87.38,87.27,87.38,48700.0,79.0227,79.1223,79.0227,79.1223,48700.0
2014-08-06 13:15:00,87.37,87.39,87.29,87.3,43600.0,79.1133,79.1314,79.0408,79.0499,43600.0
2014-08-06 13:20:00,87.29,87.36,87.28,87.32,35200.0,79.0408,79.1042,79.0318,79.068,35200.0
2014-08-06 13:25:00,87.33,87.38,87.28,87.28,60500.0,79.0771,79.1223,79.0318,79.0318,60500.0
2014-08-06 13:30:00,87.28,87.32,87.2,87.22,61000.0,79.0318,79.068,78.9593,78.9774,61000.0
2014-08-06 13:35:00,87.23,87.29,87.22,87.27,39000.0,78.9865,79.0408,78.9774,79.0227,39000.0
2014-08-06 13:40:00,87.27,87.27,87.19,87.2,30200.0,79.0227,79.0227,78.9503,78.9593,30200.0
2014-08-06 13:45:00,87.21,87.22,87.07,87.07,42600.0,78.9684,78.9774,78.8416,78.8416,42600.0
2014-08-06 13:50:00,87.08,87.12,86.97,86.97,64700.0,78.8507,78.8869,78.7511,78.7511,64700.0
2014-08-06 13:55:00,86.97,87.0,86.87,86.89,142000.0,78.7511,78.7782,78.6605,78.6786,142000.0
2014-08-06 14:00:00,86.9,86.9,86.83,86.85,128600.0,78.6877,78.6877,78.6243,78.6424,128600.0
2014-08-06 14:05:00,86.86,86.86,86.7,86.7,95000.0,78.6515,78.6515,78.5066,78.5066,95000.0
2014-08-06 14:10:00,86.7,86.73,86.68,86.7,97400.0,78.5066,78.5338,78.4885,78.5066,97400.0
2014-08-06 14:15:00,86.7,86.72,86.65,86.7,77100.0,78.5066,78.5247,78.4613,78.5066,77100.0
2014-08-06 14:20:00,86.69,86.7,86.66,86.68,65800.0,78.4975,78.5066,78.4704,78.4885,65800.0
2014-08-06 14:25:00,86.69,86.7,86.65,86.69,47800.0,78.4975,78.5066,78.4613,78.4975,47800.0
2014-08-06 14:30:00,86.69,86.7,86.5,86.5,73300.0,78.4975,78.5066,78.3255,78.3255,73300.0
2014-08-06 14:35:00,86.52,86.53,86.48,86.49,54500.0,78.3436,78.3527,78.3074,78.3164,54500.0
2014-08-06 14:40:00,86.49,86.7,86.47,86.67,74200.0,78.3164,78.5066,78.2983,78.4794,74200.0
2014-08-06 14:45:00,86.68,86.7,86.64,86.67,61200.0,78.4885,78.5066,78.4523,78.4794,61200.0
2014-08-06 14:50:00,86.68,86.69,86.6,86.61,52800.0,78.4885,78.4975,78.416,78.4251,52800.0
2014-08-06 14:55:00,86.6,86.6,86.44,86.45,153800.0,78.416,78.416,78.2712,78.2802,153800.0
2014-08-06 15:00:00,86.45,86.65,86.44,86.65,94600.0,78.2802,78.4613,78.2712,78.4613,94600.0
2014-08-06 15:05:00,86.65,86.66,86.43,86.46,122800.0,78.4613,78.4704,78.2621,78.2893,122800.0
2014-08-06 15:10:00,86.45,86.51,86.42,86.48,87400.0,78.2802,78.3345,78.2531,78.3074,87400.0
2014-08-06 15:15:00,86.48,86.67,86.47,86.65,137600.0,78.3074,78.4794,78.2983,78.4613,137600.0
2014-08-06 15:20:00,86.65,86.8,86.65,86.71,163100.0,78.4613,78.5971,78.4613,78.5156,163100.0
2014-08-06 15:25:00,86.72,86.74,86.67,86.7,84300.0,78.5247,78.5428,78.4794,78.5066,84300.0
2014-08-06 15:30:00,86.7,86.71,86.65,86.66,91100.0,78.5066,78.5156,78.4613,78.4704,91100.0
2014-08-06 15:35:00,86.67,86.68,86.65,86.67,92300.0,78.4794,78.4885,78.4613,78.4794,92300.0
2014-08-06 15:40:00,86.67,86.74,86.63,86.69,100000.0,78.4794,78.5428,78.4432,78.4975,100000.0
2014-08-06 15:45:00,86.7,86.77,86.69,86.76,172900.0,78.5066,78.57,78.4975,78.5609,172900.0
2014-08-06 15:50:00,86.77,86.79,86.69,86.7,203700.0,78.57,78.5881,78.4975,78.5066,203700.0
2014-08-06 15:55:00,86.69,86.73,86.57,86.58,318100.0,78.4975,78.5338,78.3889,78.3979,318100.0
2014-08-07 09:30:00,86.99,87.07,86.68,86.83,279400.0,78.7692,78.8416,78.4885,78.6243,279400.0
2014-08-07 09:35:00,86.84,86.97,86.71,86.79,185900.0,78.6334,78.7511,78.5156,78.5881,185900.0
2014-08-07 09:40:00,86.8,86.87,86.56,86.58,154800.0,78.5971,78.6605,78.3798,78.3979,154800.0
2014-08-07 09:45:00,86.57,86.68,86.53,86.55,116200.0,78.3889,78.4885,78.3527,78.3708,116200.0
2014-08-07 09:50:00,86.56,86.67,86.52,86.65,106700.0,78.3798,78.4794,78.3436,78.4613,106700.0
2014-08-07 09:55:00,86.65,86.67,86.58,86.61,62100.0,78.4613,78.4794,78.3979,78.4251,62100.0
2014-08-07 10:00:00,86.61,86.7,86.57,86.6,76600.0,78.4251,78.5066,78.3889,78.416,76600.0
2014-08-07 10:05:00,86.61,86.7,86.61,86.68,77800.0,78.4251,78.5066,78.4251,78.4885,77800.0
2014-08-07 10:10:00,86.69,86.72,86.63,86.7,66600.0,78.4975,78.5247,78.4432,78.5066,66600.0
2014-08-07 10:15:00,86.7,86.71,86.63,86.7,111600.0,78.5066,78.5156,78.4432,78.5066,111600.0
2014-08-07 10:20:00,86.7,86.77,86.63,86.65,95000.0,78.5066,78.57,78.4432,78.4613,95000.0
2014-08-07 10:25:00,86.65,86.65,86.52,86.55,83900.0,78.4613,78.4613,78.3436,78.3708,83900.0
2014-08-07 10:30:00,86.56,86.59,86.51,86.59,61200.0,78.3798,78.407,78.3345,78.407,61200.0
2014-08-07 10:35:00,86.58,86.65,86.58,86.65,76300.0,78.3979,78.4613,78.3979,78.4613,76300.0
2014-08-07 10:40:00,86.65,86.67,86.47,86.48,94900.0,78.4613,78.4794,78.2983,78.3074,94900.0
2014-08-07 10:45:00,86.48,86.48,86.34,86.35,69300.0,78.3074,78.3074,78.1806,78.1897,69300.0
2014-08-07 10:50:00,86.36,86.38,86.25,86.33,77800.0,78.1987,78.2168,78.0991,78.1716,77800.0
2014-08-07 10:55:00,86.33,86.46,86.32,86.42,100300.0,78.1716,78.2893,78.1625,78.2531,100300.0
2014-08-07 11:00:00,86.41,86.42,86.27,86.31,74500.0,78.244,78.2531,78.1172,78.1534,74500.0
2014-08-07 11:05:00,86.31,86.33,86.17,86.27,69800.0,78.1534,78.1716,78.0267,78.1172,69800.0
2014-08-07 11:10:00,86.29,86.37,86.22,86.24,59000.0,78.1353,78.2078,78.072,78.0901,59000.0
2014-08-07 11:15:00,86.23,86.33,86.21,86.31,39600.0,78.081,78.1716,78.0629,78.1534,39600.0
2014-08-07 11:20:00,86.3,86.42,86.3,86.42,34200.0,78.1444,78.2531,78.1444,78.2531,34200.0
2014-08-07 11:25:00,86.41,86.51,86.34,86.44,69300.0,78.244,78.3345,78.1806,78.2712,69300.0
2014-08-07 11:30:00,86.43,86.54,86.41,86.5,43800.0,78.2621,78.3617,78.244,78.3255,43800.0
2014-08-07 11:35:00,86.51,86.56,86.47,86.52,32900.0,78.3345,78.3798,78.2983,78.3436,32900.0
2014-08-07 11:40:00,86.52,86.52,86.4,86.46,33600.0,78.3436,78.3436,78.2349,78.2893,33600.0
2014-08-07 11:45:00,86.45,86.45,86.19,86.2,95800.0,78.2802,78.2802,78.0448,78.0538,95800.0
2014-08-07 11:50:00,86.2,86.2,86.01,86.03,90400.0,78.0538,78.0538,77.8818,77.8999,90400.0
2014-08-07 11:55:00,86.04,86.1,86.01,86.1,81400.0,77.909,77.9633,77.8818,77.9633,81400.0
2014-08-07 12:00:00,86.09,86.19,86.01,86.17,58900.0,77.9542,78.0448,77.8818,78.0267,58900.0
2014-08-07 12:05:00,86.18,86.2,86.12,86.16,33700.0,78.0357,78.0538,77.9814,78.0176,33700.0
2014-08-07 12:10:00,86.17,86.18,86.11,86.14,65300.0,78.0267,78.0357,77.9723,77.9995,65300.0
2014-08-07 12:15:00,86.14,86.16,85.82,85.83,111800.0,77.9995,78.0176,77.7098,77.7188,111800.0
2014-08-07 12:20:00,85.84,85.84,85.76,85.77,71800.0,77.7279,77.7279,77.6554,77.6645,71800.0
2014-08-07 12:25:00,85.78,85.85,85.76,85.77,62500.0,77.6735,77.7369,77.6554,77.6645,62500.0
2014-08-07 12:30:00,85.76,85.76,85.65,85.74,104500.0,77.6554,77.6554,77.5558,77.6373,104500.0
2014-08-07 12:35:00,85.73,85.74,85.63,85.74,66600.0,77.6283,77.6373,77.5377,77.6373,66600.0
2014-08-07 12:40:00,85.77,85.78,85.7,85.77,29500.0,77.6645,77.6735,77.6011,77.6645,29500.0
2014-08-07 12:45:00,85.78,85.84,85.76,85.84,33400.0,77.6735,77.7279,77.6554,77.7279,33400.0
2014-08-07 12:50:00,85.85,85.86,85.74,85.74,65500.0,77.7369,77.746,77.6373,77.6373,65500.0
2014-08-07 12:55:00,85.76,85.77,85.69,85.71,44700.0,77.6554,77.6645,77.592,77.6101,44700.0
2014-08-07 13:00:00,85.71,85.83,85.71,85.79,70600.0,77.6101,77.7188,77.6101,77.6826,70600.0
2014-08-07 13:05:00,85.8,85.98,85.8,85.98,47300.0,77.6916,77.8546,77.6916,77.8546,47300.0
2014-08-07 13:10:00,86.0,86.0,85.91,85.92,29000.0,77.8727,77.8727,77.7912,77.8003,29000.0
2014-08-07 13:15:00,85.92,85.95,85.91,85.95,46800.0,77.8003,77.8275,77.7912,77.8275,46800.0
2014-08-07 13:20:00,85.95,85.97,85.9,85.9,55800.0,77.8275,77.8456,77.7822,77.7822,55800.0
2014-08-07 13:25:00,85.89,86.01,85.87,85.95,65800.0,77.7731,77.8818,77.755,77.8275,65800.0
2014-08-07 13:30:00,85.96,86.01,85.91,85.95,44200.0,77.8365,77.8818,77.7912,77.8275,44200.0
2014-08-07 13:35:00,85.94,86.09,85.92,86.09,122600.0,77.8184,77.9542,77.8003,77.9542,122600.0
2014-08-07 13:40:00,86.09,86.13,86.06,86.08,87200.0,77.9542,77.9905,77.9271,77.9452,87200.0
2014-08-07 13:45:00,86.08,86.11,86.01,86.07,37600.0,77.9452,77.9723,77.8818,77.9361,37600.0
2014-08-07 13:50:00,86.07,86.08,86.01,86.01,33700.0,77.9361,77.9452,77.8818,77.8818,33700.0
2014-08-07 13:55:00,86.01,86.07,86.01,86.02,58900.0,77.8818,77.9361,77.8818,77.8909,58900.0
2014-08-07 14:00:00,86.03,86.03,85.95,85.99,83600.0,77.8999,77.8999,77.8275,77.8637,83600.0
2014-08-07 14:05:00,85.99,86.0,85.91,85.94,48800.0,77.8637,77.8727,77.7912,77.8184,48800.0
2014-08-07 14:10:00,85.94,85.97,85.92,85.94,53600.0,77.8184,77.8456,77.8003,77.8184,53600.0
2014-08-07 14:15:00,85.95,85.97,85.85,85.91,72100.0,77.8275,77.8456,77.7369,77.7912,72100.0
2014-08-07 14:20:00,85.91,85.92,85.83,85.83,53300.0,77.7912,77.8003,77.7188,77.7188,53300.0
2014-08-07 14:25:00,85.82,85.84,85.77,85.78,68900.0,77.7098,77.7279,77.6645,77.6735,68900.0
2014-08-07 14:30:00,85.77,85.78,85.7,85.7,45200.0,77.6645,77.6735,77.6011,77.6011,45200.0
2014-08-07 14:35:00,85.7,85.7,85.58,85.6,84000.0,77.6011,77.6011,77.4924,77.5105,84000.0
2014-08-07 14:40:00,85.6,85.62,85.53,85.53,67800.0,77.5105,77.5287,77.4472,77.4472,67800.0
2014-08-07 14:45:00,85.54,85.59,85.53,85.56,80600.0,77.4562,77.5015,77.4472,77.4743,80600.0
2014-08-07 14:50:00,85.56,85.61,85.55,85.58,45900.0,77.4743,77.5196,77.4653,77.4924,45900.0
2014-08-07 14:55:00,85.57,85.57,85.46,85.47,95400.0,77.4834,77.4834,77.3838,77.3928,95400.0
2014-08-07 15:00:00,85.48,85.65,85.46,85.57,53100.0,77.4019,77.5558,77.3838,77.4834,53100.0
2014-08-07 15:05:00,85.57,85.61,85.43,85.46,85500.0,77.4834,77.5196,77.3566,77.3838,85500.0
2014-08-07 15:10:00,85.47,85.52,85.4,85.4,82800.0,77.3928,77.4381,77.3294,77.3294,82800.0
2014-08-07 15:15:00,85.4,85.45,85.32,85.44,94900.0,77.3294,77.3747,77.257,77.3657,94900.0
2014-08-07 15:20:00,85.43,85.43,85.23,85.28,122700.0,77.3566,77.3566,77.1755,77.2208,122700.0
2014-08-07 15:25:00,85.28,85.4,85.25,85.39,134400.0,77.2208,77.3294,77.1936,77.3204,134400.0
2014-08-07 15:30:00,85.4,85.41,85.36,85.4,109300.0,77.3294,77.3385,77.2932,77.3294,109300.0
2014-08-07 15:35:00,85.4,85.46,85.35,85.44,187700.0,77.3294,77.3838,77.2842,77.3657,187700.0
2014-08-07 15:40:00,85.45,85.52,85.45,85.5,177500.0,77.3747,77.4381,77.3747,77.42,177500.0
2014-08-07 15:45:00,85.5,85.52,85.45,85.49,181700.0,77.42,77.4381,77.3747,77.4109,181700.0
2014-08-07 15:50:00,85.5,85.62,85.48,85.62,210500.0,77.42,77.5287,77.4019,77.5287,210500.0
2014-08-07 15:55:00,85.62,85.64,85.52,85.52,425000.0,77.5287,77.5468,77.4381,77.4381,425000.0
2014-08-08 09:30:00,85.65,85.98,85.62,85.69,145500.0,77.5558,77.8546,77.5287,77.592,145500.0
2014-08-08 09:35:00,85.71,85.83,85.66,85.72,52700.0,77.6101,77.7188,77.5649,77.6192,52700.0
2014-08-08 09:40:00,85.73,85.82,85.67,85.74,66200.0,77.6283,77.7098,77.5739,77.6373,66200.0
2014-08-08 09:45:00,85.75,85.87,85.63,85.87,112800.0,77.6464,77.755,77.5377,77.755,112800.0
2014-08-08 09:50:00,85.88,86.0,85.81,85.99,115800.0,77.7641,77.8727,77.7007,77.8637,115800.0
2014-08-08 09:55:00,86.0,86.12,85.99,86.02,100400.0,77.8727,77.9814,77.8637,77.8909,100400.0
2014-08-08 10:00:00,86.01,86.1,85.93,86.07,64400.0,77.8818,77.9633,77.8094,77.9361,64400.0
2014-08-08 10:05:00,86.07,86.17,85.97,86.02,70900.0,77.9361,78.0267,77.8456,77.8909,70900.0
2014-08-08 10:10:00,86.01,86.06,85.98,86.02,42700.0,77.8818,77.9271,77.8546,77.8909,42700.0
2014-08-08 10:15:00,86.02,86.16,85.97,86.05,61500.0,77.8909,78.0176,77.8456,77.918,61500.0
2014-08-08 10:20:00,86.04,86.08,85.96,86.03,64900.0,77.909,77.9452,77.8365,77.8999,64900.0
2014-08-08 10:25:00,86.03,86.03,85.8,85.8,94200.0,77.8999,77.8999,77.6916,77.6916,94200.0
2014-08-08 10:30:00,85.8,85.81,85.73,85.79,55800.0,77.6916,77.7007,77.6283,77.6826,55800.0
2014-08-08 10:35:00,85.79,85.83,85.77,85.8,86600.0,77.6826,77.7188,77.6645,77.6916,86600.0
2014-08-08 10:40:00,85.8,85.98,85.79,85.92,78100.0,77.6916,77.8546,77.6826,77.8003,78100.0
2014-08-08 10:45:00,85.93,86.01,85.91,85.92,55900.0,77.8094,77.8818,77.7912,77.8003,55900.0
2014-08-08 10:50:00,85.92,86.09,85.91,86.06,83300.0,77.8003,77.9542,77.7912,77.9271,83300.0
2014-08-08 10:55:00,86.06,86.11,85.99,85.99,82000.0,77.9271,77.9723,77.8637,77.8637,82000.0
2014-08-08 11:00:00,86.0,86.04,85.95,86.04,74200.0,77.8727,77.909,77.8275,77.909,74200.0
2014-08-08 11:05:00,86.04,86.11,86.03,86.11,86200.0,77.909,77.9723,77.8999,77.9723,86200.0
2014-08-08 11:10:00,86.11,86.29,86.11,86.26,82300.0,77.9723,78.1353,77.9723,78.1082,82300.0
2014-08-08 11:15:00,86.27,86.32,86.19,86.29,82600.0,78.1172,78.1625,78.0448,78.1353,82600.0
2014-08-08 11:20:00,86.28,86.35,86.25,86.29,45100.0,78.1263,78.1897,78.0991,78.1353,45100.0
2014-08-08 11:25:00,86.29,86.44,86.29,86.44,71700.0,78.1353,78.2712,78.1353,78.2712,71700.0
2014-08-08 11:30:00,86.45,86.51,86.44,86.51,88000.0,78.2802,78.3345,78.2712,78.3345,88000.0
2014-08-08 11:35:00,86.51,86.52,86.4,86.5,58300.0,78.3345,78.3436,78.2349,78.3255,58300.0
2014-08-08 11:40:00,86.48,86.51,86.42,86.42,61600.0,78.3074,78.3345,78.2531,78.2531,61600.0
2014-08-08 11:45:00,86.42,86.47,86.37,86.42,61000.0,78.2531,78.2983,78.2078,78.2531,61000.0
2014-08-08 11:50:00,86.43,86.43,86.34,86.34,40900.0,78.2621,78.2621,78.1806,78.1806,40900.0
2014-08-08 11:55:00,86.35,86.48,86.34,86.44,47100.0,78.1897,78.3074,78.1806,78.2712,47100.0
2014-08-08 12:00:00,86.45,86.51,86.45,86.47,28000.0,78.2802,78.3345,78.2802,78.2983,28000.0
2014-08-08 12:05:00,86.48,86.51,86.35,86.35,61300.0,78.3074,78.3345,78.1897,78.1897,61300.0
2014-08-08 12:10:00,86.35,86.37,86.3,86.32,46200.0,78.1897,78.2078,78.1444,78.1625,46200.0
2014-08-08 12:15:00,86.31,86.32,86.28,86.31,30000.0,78.1534,78.1625,78.1263,78.1534,30000.0
2014-08-08 12:20:00,86.31,86.37,86.31,86.33,23000.0,78.1534,78.2078,78.1534,78.1716,23000.0
2014-08-08 12:25:00,86.34,86.35,86.22,86.25,76800.0,78.1806,78.1897,78.072,78.0991,76800.0
2014-08-08 12:30:00,86.24,86.27,86.21,86.24,29500.0,78.0901,78.1172,78.0629,78.0901,29500.0
2014-08-08 12:35:00,86.25,86.26,86.15,86.18,25900.0,78.0991,78.1082,78.0086,78.0357,25900.0
2014-08-08 12:40:00,86.18,86.21,86.16,86.19,21000.0,78.0357,78.0629,78.0176,78.0448,21000.0
2014-08-08 12:45:00,86.19,86.21,86.14,86.19,17900.0,78.0448,78.0629,77.9995,78.0448,17900.0
2014-08-08 12:50:00,86.18,86.22,86.16,86.2,18900.0,78.0357,78.072,78.0176,78.0538,18900.0
2014-08-08 12:55:00,86.2,86.25,86.17,86.25,20800.0,78.0538,78.0991,78.0267,78.0991,20800.0
2014-08-08 13:00:00,86.24,86.26,86.2,86.24,26000.0,78.0901,78.1082,78.0538,78.0901,26000.0
2014-08-08 13:05:00,86.25,86.33,86.24,86.3,30400.0,78.0991,78.1716,78.0901,78.1444,30400.0
2014-08-08 13:10:00,86.31,86.38,86.27,86.37,30300.0,78.1534,78.2168,78.1172,78.2078,30300.0
2014-08-08 13:15:00,86.37,86.63,86.36,86.63,69300.0,78.2078,78.4432,78.1987,78.4432,69300.0
2014-08-08 13:20:00,86.64,86.72,86.62,86.71,72100.0,78.4523,78.5247,78.4341,78.5156,72100.0
2014-08-08 13:25:00,86.7,86.89,86.7,86.78,61600.0,78.5066,78.6786,78.5066,78.579,61600.0
2014-08-08 13:30:00,86.78,86.82,86.69,86.74,77700.0,78.579,78.6152,78.4975,78.5428,77700.0
2014-08-08 13:35:00,86.75,86.8,86.72,86.79,42400.0,78.5519,78.5971,78.5247,78.5881,42400.0
2014-08-08 13:40:00,86.79,86.84,86.77,86.8,48500.0,78.5881,78.6334,78.57,78.5971,48500.0
2014-08-08 13:45:00,86.81,86.87,86.79,86.8,42600.0,78.6062,78.6605,78.5881,78.5971,42600.0
2014-08-08 13:50:00,86.81,86.84,86.68,86.68,48300.0,78.6062,78.6334,78.4885,78.4885,48300.0
2014-08-08 13:55:00,86.68,86.77,86.67,86.76,31400.0,78.4885,78.57,78.4794,78.5609,31400.0
2014-08-08 14:00:00,86.77,86.78,86.7,86.73,44000.0,78.57,78.579,78.5066,78.5338,44000.0
2014-08-08 14:05:00,86.74,86.81,86.7,86.72,56300.0,78.5428,78.6062,78.5066,78.5247,56300.0
2014-08-08 14:10:00,86.72,86.73,86.66,86.68,119700.0,78.5247,78.5338,78.4704,78.4885,119700.0
2014-08-08 14:15:00,86.68,86.77,86.65,86.74,92300.0,78.4885,78.57,78.4613,78.5428,92300.0
2014-08-08 14:20:00,86.73,86.81,86.71,86.8,75500.0,78.5338,78.6062,78.5156,78.5971,75500.0
2014-08-08 14:25:00,86.8,86.86,86.79,86.84,54100.0,78.5971,78.6515,78.5881,78.6334,54100.0
2014-08-08 14:30:00,86.84,86.87,86.78,86.8,50100.0,78.6334,78.6605,78.579,78.5971,50100.0
2014-08-08 14:35:00,86.8,86.86,86.79,86.86,35200.0,78.5971,78.6515,78.5881,78.6515,35200.0
2014-08-08 14:40:00,86.86,86.87,86.74,86.76,37200.0,78.6515,78.6605,78.5428,78.5609,37200.0
2014-08-08 14:45:00,86.75,86.79,86.73,86.73,21100.0,78.5519,78.5881,78.5338,78.5338,21100.0
2014-08-08 14:50:00,86.73,86.76,86.69,86.7,27400.0,78.5338,78.5609,78.4975,78.5066,27400.0
2014-08-08 14:55:00,86.7,86.71,86.65,86.66,32400.0,78.5066,78.5156,78.4613,78.4704,32400.0
2014-08-08 15:00:00,86.65,86.68,86.63,86.65,39200.0,78.4613,78.4885,78.4432,78.4613,39200.0
2014-08-08 15:05:00,86.66,86.68,86.61,86.62,29100.0,78.4704,78.4885,78.4251,78.4341,29100.0
2014-08-08 15:10:00,86.62,86.63,86.58,86.61,53100.0,78.4341,78.4432,78.3979,78.4251,53100.0
2014-08-08 15:15:00,86.61,86.63,86.57,86.6,65600.0,78.4251,78.4432,78.3889,78.416,65600.0
2014-08-08 15:20:00,86.59,86.65,86.58,86.65,63200.0,78.407,78.4613,78.3979,78.4613,63200.0
2014-08-08 15:25:00,86.65,86.74,86.62,86.72,72200.0,78.4613,78.5428,78.4341,78.5247,72200.0
2014-08-08 15:30:00,86.72,86.78,86.71,86.74,61200.0,78.5247,78.579,78.5156,78.5428,61200.0
2014-08-08 15:35:00,86.75,86.77,86.71,86.76,50500.0,78.5519,78.57,78.5156,78.5609,50500.0
2014-08-08 15:40:00,86.76,86.78,86.72,86.77,85200.0,78.5609,78.579,78.5247,78.57,85200.0
2014-08-08 15:45:00,86.78,86.85,86.77,86.84,136800.0,78.579,78.6424,78.57,78.6334,136800.0
2014-08-08 15:50:00,86.85,86.89,86.84,86.87,144500.0,78.6424,78.6786,78.6334,78.6605,144500.0
2014-08-08 15:55:00,86.86,86.88,86.82,86.85,389500.0,78.6515,78.6696,78.6152,78.6424,389500.0
2014-08-11 09:30:00,87.07,87.49,87.05,87.32,186200.0,78.8416,79.2219,78.8235,79.068,186200.0
2014-08-11 09:35:00,87.33,87.38,87.28,87.3,61900.0,79.0771,79.1223,79.0318,79.0499,61900.0
2014-08-11 09:40:00,87.29,87.31,87.18,87.23,82000.0,79.0408,79.0589,78.9412,78.9865,82000.0
2014-08-11 09:45:00,87.25,87.42,87.18,87.38,70600.0,79.0046,79.1585,78.9412,79.1223,70600.0
2014-08-11 09:50:00,87.38,87.51,87.38,87.5,86700.0,79.1223,79.24,79.1223,79.231,86700.0
2014-08-11 09:55:00,87.5,87.56,87.42,87.5,31700.0,79.231,79.2853,79.1585,79.231,31700.0
2014-08-11 10:00:00,87.5,87.51,87.38,87.47,49200.0,79.231,79.24,79.1223,79.2038,49200.0
2014-08-11 10:05:00,87.46,87.62,87.46,87.59,52200.0,79.1948,79.3396,79.1948,79.3125,52200.0
2014-08-11 10:10:00,87.59,87.6,87.47,87.5,53700.0,79.3125,79.3215,79.2038,79.231,53700.0
2014-08-11 10:15:00,87.5,87.56,87.46,87.56,48500.0,79.231,79.2853,79.1948,79.2853,48500.0
2014-08-11 10:20:00,87.56,87.67,87.55,87.64,60700.0,79.2853,79.3849,79.2763,79.3578,60700.0
2014-08-11 10:25:00,87.62,87.65,87.57,87.61,44300.0,79.3396,79.3668,79.2944,79.3306,44300.0
2014-08-11 10:30:00,87.61,87.63,87.56,87.59,43500.0,79.3306,79.3487,79.2853,79.3125,43500.0
2014-08-11 10:35:00,87.59,87.74,87.58,87.73,76200.0,79.3125,79.4483,79.3034,79.4393,76200.0
2014-08-11 10:40:00,87.72,87.77,87.71,87.77,57600.0,79.4302,79.4755,79.4211,79.4755,57600.0
2014-08-11 10:45:00,87.77,87.81,87.67,87.67,66900.0,79.4755,79.5117,79.3849,79.3849,66900.0
2014-08-11 10:50:00,87.67,87.73,87.6,87.66,26800.0,79.3849,79.4393,79.3215,79.3759,26800.0
2014-08-11 10:55:00,87.66,87.67,87.61,87.66,38100.0,79.3759,79.3849,79.3306,79.3759,38100.0
2014-08-11 11:00:00,87.65,87.77,87.65,87.72,51000.0,79.3668,79.4755,79.3668,79.4302,51000.0
2014-08-11 11:05:00,87.73,87.78,87.7,87.76,30200.0,79.4393,79.4845,79.4121,79.4664,30200.0
2014-08-11 11:10:00,87.76,87.81,87.73,87.79,37200.0,79.4664,79.5117,79.4393,79.4936,37200.0
2014-08-11 11:15:00,87.78,87.86,87.77,87.86,55800.0,79.4845,79.557,79.4755,79.557,55800.0
2014-08-11 11:20:00,87.86,87.89,87.83,87.83,72200.0,79.557,79.5841,79.5298,79.5298,72200.0
2014-08-11 11:25:00,87.83,87.83,87.76,87.81,29500.0,79.5298,79.5298,79.4664,79.5117,29500.0
2014-08-11 11:30:00,87.81,87.81,87.75,87.76,27800.0,79.5117,79.5117,79.4574,79.4664,27800.0
2014-08-11 11:35:00,87.77,87.77,87.64,87.66,32200.0,79.4755,79.4755,79.3578,79.3759,32200.0
2014-08-11 11:40:00,87.66,87.75,87.64,87.75,43800.0,79.3759,79.4574,79.3578,79.4574,43800.0
2014-08-11 11:45:00,87.75,87.78,87.74,87.77,33300.0,79.4574,79.4845,79.4483,79.4755,33300.0
2014-08-11 11:50:00,87.78,87.81,87.77,87.79,30400.0,79.4845,79.5117,79.4755,79.4936,30400.0
2014-08-11 11:55:00,87.8,87.82,87.74,87.76,32900.0,79.5026,79.5207,79.4483,79.4664,32900.0
2014-08-11 12:00:00,87.77,87.8,87.67,87.69,53700.0,79.4755,79.5026,79.3849,79.403,53700.0
2014-08-11 12:05:00,87.7,87.8,87.7,87.77,25900.0,79.4121,79.5026,79.4121,79.4755,25900.0
2014-08-11 12:10:00,87.77,87.8,87.72,87.77,42200.0,79.4755,79.5026,79.4302,79.4755,42200.0
2014-08-11 12:15:00,87.78,87.8,87.74,87.8,26600.0,79.4845,79.5026,79.4483,79.5026,26600.0
2014-08-11 12:20:00,87.79,87.8,87.75,87.8,24300.0,79.4936,79.5026,79.4574,79.5026,24300.0
2014-08-11 12:25:00,87.8,87.83,87.78,87.8,30300.0,79.5026,79.5298,79.4845,79.5026,30300.0
2014-08-11 12:30:00,87.79,87.87,87.79,87.87,37600.0,79.4936,79.566,79.4936,79.566,37600.0
2014-08-11 12:35:00,87.86,87.92,87.85,87.89,58800.0,79.557,79.6113,79.5479,79.5841,58800.0
2014-08-11 12:40:00,87.9,87.95,87.89,87.95,101900.0,79.5932,79.6385,79.5841,79.6385,101900.0
2014-08-11 12:45:00,87.95,87.98,87.87,87.89,111500.0,79.6385,79.6656,79.566,79.5841,111500.0
2014-08-11 12:50:00,87.9,87.94,87.88,87.93,55300.0,79.5932,79.6294,79.5751,79.6204,55300.0
2014-08-11 12:55:00,87.93,87.98,87.86,87.87,56400.0,79.6204,79.6656,79.557,79.566,56400.0
2014-08-11 13:00:00,87.87,87.9,87.83,87.86,61400.0,79.566,79.5932,79.5298,79.557,61400.0
2014-08-11 13:05:00,87.85,87.89,87.81,87.87,52600.0,79.5479,79.5841,79.5117,79.566,52600.0
2014-08-11 13:10:00,87.87,87.92,87.86,87.89,32000.0,79.566,79.6113,79.557,79.5841,32000.0
2014-08-11 13:15:00,87.89,87.92,87.86,87.91,53700.0,79.5841,79.6113,79.557,79.6022,53700.0
2014-08-11 13:20:00,87.92,87.92,87.9,87.9,50700.0,79.6113,79.6113,79.5932,79.5932,50700.0
2014-08-11 13:25:00,87.9,87.91,87.83,87.85,82000.0,79.5932,79.6022,79.5298,79.5479,82000.0
2014-08-11 13:30:00,87.86,87.9,87.83,87.9,48300.0,79.557,79.5932,79.5298,79.5932,48300.0
2014-08-11 13:35:00,87.89,87.93,87.88,87.9,28100.0,79.5841,79.6204,79.5751,79.5932,28100.0
2014-08-11 13:40:00,87.91,87.93,87.88,87.9,31500.0,79.6022,79.6204,79.5751,79.5932,31500.0
2014-08-11 13:45:00,87.88,87.89,87.84,87.86,31300.0,79.5751,79.5841,79.5389,79.557,31300.0
2014-08-11 13:50:00,87.86,87.88,87.74,87.76,45300.0,79.557,79.5751,79.4483,79.4664,45300.0
2014-08-11 13:55:00,87.75,87.76,87.66,87.71,59300.0,79.4574,79.4664,79.3759,79.4211,59300.0
2014-08-11 14:00:00,87.71,87.72,87.6,87.66,45500.0,79.4211,79.4302,79.3215,79.3759,45500.0
2014-08-11 14:05:00,87.65,87.66,87.6,87.64,34800.0,79.3668,79.3759,79.3215,79.3578,34800.0
2014-08-11 14:10:00,87.64,87.67,87.56,87.59,67800.0,79.3578,79.3849,79.2853,79.3125,67800.0
2014-08-11 14:15:00,87.58,87.65,87.54,87.63,47900.0,79.3034,79.3668,79.2672,79.3487,47900.0
2014-08-11 14:20:00,87.63,87.64,87.59,87.62,32700.0,79.3487,79.3578,79.3125,79.3396,32700.0
2014-08-11 14:25:00,87.62,87.63,87.56,87.6,49000.0,79.3396,79.3487,79.2853,79.3215,49000.0
2014-08-11 14:30:00,87.6,87.61,87.52,87.57,46300.0,79.3215,79.3306,79.2491,79.2944,46300.0
2014-08-11 14:35:00,87.57,87.65,87.56,87.63,41400.0,79.2944,79.3668,79.2853,79.3487,41400.0
2014-08-11 14:40:00,87.63,87.71,87.61,87.69,39800.0,79.3487,79.4211,79.3306,79.403,39800.0
2014-08-11 14:45:00,87.7,87.74,87.69,87.73,45200.0,79.4121,79.4483,79.403,79.4393,45200.0
2014-08-11 14:50:00,87.73,87.74,87.65,87.66,40000.0,79.4393,79.4483,79.3668,79.3759,40000.0
2014-08-11 14:55:00,87.65,87.72,87.63,87.63,53500.0,79.3668,79.4302,79.3487,79.3487,53500.0
2014-08-11 15:00:00,87.63,87.66,87.61,87.64,52200.0,79.3487,79.3759,79.3306,79.3578,52200.0
2014-08-11 15:05:00,87.65,87.72,87.63,87.7,40900.0,79.3668,79.4302,79.3487,79.4121,40900.0
2014-08-11 15:10:00,87.7,87.73,87.68,87.72,44900.0,79.4121,79.4393,79.394,79.4302,44900.0
2014-08-11 15:15:00,87.73,87.75,87.67,87.69,49400.0,79.4393,79.4574,79.3849,79.403,49400.0
2014-08-11 15:20:00,87.69,87.71,87.65,87.66,36900.0,79.403,79.4211,79.3668,79.3759,36900.0
2014-08-11 15:25:00,87.67,87.67,87.58,87.59,40900.0,79.3849,79.3849,79.3034,79.3125,40900.0
2014-08-11 15:30:00,87.6,87.63,87.59,87.62,44300.0,79.3215,79.3487,79.3125,79.3396,44300.0
2014-08-11 15:35:00,87.62,87.67,87.6,87.6,75300.0,79.3396,79.3849,79.3215,79.3215,75300.0
2014-08-11 15:40:00,87.6,87.62,87.52,87.52,124900.0,79.3215,79.3396,79.2491,79.2491,124900.0
2014-08-11 15:45:00,87.53,87.55,87.48,87.52,126000.0,79.2582,79.2763,79.2129,79.2491,126000.0
2014-08-11 15:50:00,87.53,87.56,87.5,87.53,152800.0,79.2582,79.2853,79.231,79.2582,152800.0
2014-08-11 15:55:00,87.53,87.53,87.47,87.48,217200.0,79.2582,79.2582,79.2038,79.2129,217200.0
2014-08-12 09:30:00,87.15,87.47,86.93,87.45,258900.0,78.9141,79.2038,78.7149,79.1857,258900.0
2014-08-12 09:35:00,87.46,87.6,87.36,87.6,94700.0,79.1948,79.3215,79.1042,79.3215,94700.0
2014-08-12 09:40:00,87.62,87.62,87.46,87.52,68000.0,79.3396,79.3396,79.1948,79.2491,68000.0
2014-08-12 09:45:00,87.53,87.59,87.46,87.53,84900.0,79.2582,79.3125,79.1948,79.2582,84900.0
2014-08-12 09:50:00,87.54,87.57,87.33,87.36,75100.0,79.2672,79.2944,79.0771,79.1042,75100.0
2014-08-12 09:55:00,87.37,87.5,87.35,87.5,53100.0,79.1133,79.231,79.0952,79.231,53100.0
2014-08-12 10:00:00,87.5,87.52,87.43,87.5,42400.0,79.231,79.2491,79.1676,79.231,42400.0
2014-08-12 10:05:00,87.5,87.59,87.4,87.41,73300.0,79.231,79.3125,79.1404,79.1495,73300.0
2014-08-12 10:10:00,87.44,87.44,87.26,87.28,75700.0,79.1767,79.1767,79.0137,79.0318,75700.0
2014-08-12 10:15:00,87.28,87.3,87.18,87.23,50400.0,79.0318,79.0499,78.9412,78.9865,50400.0
2014-08-12 10:20:00,87.24,87.28,87.16,87.21,49300.0,78.9956,79.0318,78.9231,78.9684,49300.0
2014-08-12 10:25:00,87.23,87.24,87.11,87.13,52500.0,78.9865,78.9956,78.8778,78.896,52500.0
2014-08-12 10:30:00,87.13,87.13,87.02,87.07,52200.0,78.896,78.896,78.7963,78.8416,52200.0
2014-08-12 10:35:00,87.08,87.12,87.04,87.05,45800.0,78.8507,78.8869,78.8145,78.8235,45800.0
2014-08-12 10:40:00,87.06,87.1,87.01,87.01,54700.0,78.8326,78.8688,78.7873,78.7873,54700.0
2014-08-12 10:45:00,87.02,87.06,87.0,87.0,35200.0,78.7963,78.8326,78.7782,78.7782,35200.0
2014-08-12 10:50:00,87.0,87.03,86.99,87.02,26000.0,78.7782,78.8054,78.7692,78.7963,26000.0
2014-08-12 10:55:00,87.02,87.06,86.99,86.99,52000.0,78.7963,78.8326,78.7692,78.7692,52000.0
2014-08-12 11:00:00,86.98,86.98,86.81,86.87,109900.0,78.7601,78.7601,78.6062,78.6605,109900.0
2014-08-12 11:05:00,86.87,86.88,86.78,86.84,119700.0,78.6605,78.6696,78.579,78.6334,119700.0
2014-08-12 11:10:00,86.84,86.98,86.84,86.98,61300.0,78.6334,78.7601,78.6334,78.7601,61300.0
2014-08-12 11:15:00,86.98,87.0,86.94,86.98,33500.0,78.7601,78.7782,78.7239,78.7601,33500.0
2014-08-12 11:20:00,86.99,87.0,86.94,86.97,43900.0,78.7692,78.7782,78.7239,78.7511,43900.0
2014-08-12 11:25:00,86.98,86.99,86.93,86.95,78000.0,78.7601,78.7692,78.7149,78.733,78000.0
2014-08-12 11:30:00,86.94,87.09,86.93,87.06,33200.0,78.7239,78.8597,78.7149,78.8326,33200.0
2014-08-12 11:35:00,87.07,87.11,87.06,87.07,43200.0,78.8416,78.8778,78.8326,78.8416,43200.0
2014-08-12 11:40:00,87.08,87.1,87.05,87.1,35600.0,78.8507,78.8688,78.8235,78.8688,35600.0
2014-08-12 11:45:00,87.09,87.17,87.09,87.13,34000.0,78.8597,78.9322,78.8597,78.896,34000.0
2014-08-12 11:50:00,87.13,87.16,87.11,87.11,34500.0,78.896,78.9231,78.8778,78.8778,34500.0
2014-08-12 11:55:00,87.11,87.12,87.08,87.11,47900.0,78.8778,78.8869,78.8507,78.8778,47900.0
2014-08-12 12:00:00,87.11,87.17,87.05,87.17,40800.0,78.8778,78.9322,78.8235,78.9322,40800.0
2014-08-12 12:05:00,87.16,87.22,87.12,87.21,23400.0,78.9231,78.9774,78.8869,78.9684,23400.0
2014-08-12 12:10:00,87.22,87.29,87.19,87.26,20900.0,78.9774,79.0408,78.9503,79.0137,20900.0
2014-08-12 12:15:00,87.28,87.29,87.26,87.26,19200.0,79.0318,79.0408,79.0137,79.0137,19200.0
2014-08-12 12:20:00,87.26,87.26,87.17,87.2,28800.0,79.0137,79.0137,78.9322,78.9593,28800.0
2014-08-12 12:25:00,87.2,87.27,87.2,87.21,40400.0,78.9593,79.0227,78.9593,78.9684,40400.0
2014-08-12 12:30:00,87.2,87.26,87.2,87.25,23000.0,78.9593,79.0137,78.9593,79.0046,23000.0
2014-08-12 12:35:00,87.25,87.35,87.24,87.34,43000.0,79.0046,79.0952,78.9956,79.0861,43000.0
2014-08-12 12:40:00,87.34,87.41,87.33,87.33,38800.0,79.0861,79.1495,79.0771,79.0771,38800.0
2014-08-12 12:45:00,87.34,87.37,87.33,87.35,17300.0,79.0861,79.1133,79.0771,79.0952,17300.0
2014-08-12 12:50:00,87.35,87.35,87.32,87.33,25400.0,79.0952,79.0952,79.068,79.0771,25400.0
2014-08-12 12:55:00,87.33,87.38,87.31,87.32,30100.0,79.0771,79.1223,79.0589,79.068,30100.0
2014-08-12 13:00:00,87.33,87.37,87.31,87.37,17400.0,79.0771,79.1133,79.0589,79.1133,17400.0
2014-08-12 13:05:00,87.37,87.43,87.34,87.39,32100.0,79.1133,79.1676,79.0861,79.1314,32100.0
2014-08-12 13:10:00,87.4,87.43,87.38,87.38,23200.0,79.1404,79.1676,79.1223,79.1223,23200.0
2014-08-12 13:15:00,87.37,87.38,87.31,87.32,22500.0,79.1133,79.1223,79.0589,79.068,22500.0
2014-08-12 13:20:00,87.33,87.33,87.3,87.31,44700.0,79.0771,79.0771,79.0499,79.0589,44700.0
2014-08-12 13:25:00,87.32,87.33,87.29,87.3,34500.0,79.068,79.0771,79.0408,79.0499,34500.0
2014-08-12 13:30:00,87.29,87.29,87.17,87.17,30800.0,79.0408,79.0408,78.9322,78.9322,30800.0
2014-08-12 13:35:00,87.18,87.21,87.15,87.16,34400.0,78.9412,78.9684,78.9141,78.9231,34400.0
2014-08-12 13:40:00,87.16,87.18,87.13,87.17,23400.0,78.9231,78.9412,78.896,78.9322,23400.0
2014-08-12 13:45:00,87.17,87.21,87.13,87.21,27400.0,78.9322,78.9684,78.896,78.9684,27400.0
2014-08-12 13:50:00,87.21,87.26,87.2,87.25,28800.0,78.9684,79.0137,78.9593,79.0046,28800.0
2014-08-12 13:55:00,87.25,87.25,87.19,87.21,35400.0,79.0046,79.0046,78.9503,78.9684,35400.0
2014-08-12 14:00:00,87.21,87.21,87.17,87.18,58400.0,78.9684,78.9684,78.9322,78.9412,58400.0
2014-08-12 14:05:00,87.18,87.18,87.07,87.07,39600.0,78.9412,78.9412,78.8416,78.8416,39600.0
2014-08-12 14:10:00,87.07,87.1,87.04,87.07,32800.0,78.8416,78.8688,78.8145,78.8416,32800.0
2014-08-12 14:15:00,87.07,87.11,87.04,87.08,40600.0,78.8416,78.8778,78.8145,78.8507,40600.0
2014-08-12 14:20:00,87.07,87.11,87.05,87.08,32200.0,78.8416,78.8778,78.8235,78.8507,32200.0
2014-08-12 14:25:00,87.09,87.11,86.97,87.0,57500.0,78.8597,78.8778,78.7511,78.7782,57500.0
2014-08-12 14:30:00,87.0,87.02,86.95,87.0,33000.0,78.7782,78.7963,78.733,78.7782,33000.0
2014-08-12 14:35:00,87.0,87.11,86.98,87.1,38300.0,78.7782,78.8778,78.7601,78.8688,38300.0
2014-08-12 14:40:00,87.1,87.12,87.06,87.1,32600.0,78.8688,78.8869,78.8326,78.8688,32600.0
2014-08-12 14:45:00,87.09,87.12,87.06,87.06,33900.0,78.8597,78.8869,78.8326,78.8326,33900.0
2014-08-12 14:50:00,87.07,87.13,87.06,87.13,31500.0,78.8416,78.896,78.8326,78.896,31500.0
2014-08-12 14:55:00,87.13,87.14,87.09,87.09,33500.0,78.896,78.905,78.8597,78.8597,33500.0
2014-08-12 15:00:00,87.1,87.11,87.07,87.07,29400.0,78.8688,78.8778,78.8416,78.8416,29400.0
2014-08-12 15:05:00,87.08,87.18,87.07,87.17,32500.0,78.8507,78.9412,78.8416,78.9322,32500.0
2014-08-12 15:10:00,87.17,87.22,87.17,87.21,37400.0,78.9322,78.9774,78.9322,78.9684,37400.0
2014-08-12 15:15:00,87.22,87.26,87.19,87.2,45300.0,78.9774,79.0137,78.9503,78.9593,45300.0
2014-08-12 15:20:00,87.21,87.21,87.17,87.21,36700.0,78.9684,78.9684,78.9322,78.9684,36700.0
2014-08-12 15:25:00,87.22,87.23,87.16,87.17,40200.0,78.9774,78.9865,78.9231,78.9322,40200.0
2014-08-12 15:30:00,87.16,87.18,87.15,87.16,39200.0,78.9231,78.9412,78.9141,78.9231,39200.0
2014-08-12 15:35:00,87.17,87.23,87.16,87.23,62000.0,78.9322,78.9865,78.9231,78.9865,62000.0
2014-08-12 15:40:00,87.23,87.35,87.23,87.33,86800.0,78.9865,79.0952,78.9865,79.0771,86800.0
2014-08-12 15:45:00,87.33,87.34,87.27,87.27,67700.0,79.0771,79.0861,79.0227,79.0227,67700.0
2014-08-12 15:50:00,87.27,87.29,87.2,87.21,79000.0,79.0227,79.0408,78.9593,78.9684,79000.0
2014-08-12 15:55:00,87.22,87.25,87.2,87.22,141700.0,78.9774,79.0046,78.9593,78.9774,141700.0
2014-08-13 09:30:00,87.74,87.95,87.57,87.58,150700.0,79.4483,79.6385,79.2944,79.3034,150700.0
2014-08-13 09:35:00,87.59,87.73,87.46,87.61,77200.0,79.3125,79.4393,79.1948,79.3306,77200.0
2014-08-13 09:40:00,87.57,87.72,87.54,87.69,41700.0,79.2944,79.4302,79.2672,79.403,41700.0
2014-08-13 09:45:00,87.68,87.7,87.61,87.67,73000.0,79.394,79.4121,79.3306,79.3849,73000.0
2014-08-13 09:50:00,87.66,87.7,87.64,87.64,56800.0,79.3759,79.4121,79.3578,79.3578,56800.0
2014-08-13 09:55:00,87.63,87.65,87.48,87.5,60600.0,79.3487,79.3668,79.2129,79.231,60600.0
2014-08-13 10:00:00,87.5,87.64,87.48,87.6,95500.0,79.231,79.3578,79.2129,79.3215,95500.0
2014-08-13 10:05:00,87.59,87.66,87.55,87.56,43200.0,79.3125,79.3759,79.2763,79.2853,43200.0
2014-08-13 10:10:00,87.56,87.58,87.46,87.48,33800.0,79.2853,79.3034,79.1948,79.2129,33800.0
2014-08-13 10:15:00,87.48,87.54,87.42,87.52,31100.0,79.2129,79.2672,79.1585,79.2491,31100.0
2014-08-13 10:20:00,87.52,87.52,87.44,87.47,37000.0,79.2491,79.2491,79.1767,79.2038,37000.0
2014-08-13 10:25:00,87.48,87.5,87.47,87.49,31800.0,79.2129,79.231,79.2038,79.2219,31800.0
2014-08-13 10:30:00,87.49,87.5,87.42,87.47,31600.0,79.2219,79.231,79.1585,79.2038,31600.0
2014-08-13 10:35:00,87.47,87.54,87.46,87.54,32800.0,79.2038,79.2672,79.1948,79.2672,32800.0
2014-08-13 10:40:00,87.54,87.59,87.46,87.5,40200.0,79.2672,79.3125,79.1948,79.231,40200.0
2014-08-13 10:45:00,87.49,87.51,87.46,87.49,21000.0,79.2219,79.24,79.1948,79.2219,21000.0
2014-08-13 10:50:00,87.49,87.54,87.42,87.46,38200.0,79.2219,79.2672,79.1585,79.1948,38200.0
2014-08-13 10:55:00,87.46,87.6,87.46,87.6,33100.0,79.1948,79.3215,79.1948,79.3215,33100.0
2014-08-13 11:00:00,87.59,87.66,87.59,87.63,34800.0,79.3125,79.3759,79.3125,79.3487,34800.0
2014-08-13 11:05:00,87.65,87.74,87.64,87.71,67100.0,79.3668,79.4483,79.3578,79.4211,67100.0
2014-08-13 11:10:00,87.72,87.73,87.65,87.69,99900.0,79.4302,79.4393,79.3668,79.403,99900.0
2014-08-13 11:15:00,87.68,87.71,87.61,87.7,50000.0,79.394,79.4211,79.3306,79.4121,50000.0
2014-08-13 11:20:00,87.69,87.74,87.68,87.73,31700.0,79.403,79.4483,79.394,79.4393,31700.0
2014-08-13 11:25:00,87.73,87.81,87.7,87.8,52900.0,79.4393,79.5117,79.4121,79.5026,52900.0
2014-08-13 11:30:00,87.8,87.8,87.78,87.8,47300.0,79.5026,79.5026,79.4845,79.5026,47300.0
2014-08-13 11:35:00,87.8,87.81,87.76,87.76,48000.0,79.5026,79.5117,79.4664,79.4664,48000.0
2014-08-13 11:40:00,87.76,87.77,87.74,87.74,30600.0,79.4664,79.4755,79.4483,79.4483,30600.0
2014-08-13 11:45:00,87.75,87.77,87.74,87.74,23900.0,79.4574,79.4755,79.4483,79.4483,23900.0
2014-08-13 11:50:00,87.74,87.76,87.7,87.7,28400.0,79.4483,79.4664,79.4121,79.4121,28400.0
2014-08-13 11:55:00,87.71,87.73,87.67,87.68,46200.0,79.4211,79.4393,79.3849,79.394,46200.0
2014-08-13 12:00:00,87.69,87.7,87.66,87.67,25900.0,79.403,79.4121,79.3759,79.3849,25900.0
2014-08-13 12:05:00,87.68,87.7,87.62,87.67,37700.0,79.394,79.4121,79.3396,79.3849,37700.0
2014-08-13 12:10:00,87.66,87.73,87.66,87.69,37800.0,79.3759,79.4393,79.3759,79.403,37800.0
2014-08-13 12:15:00,87.69,87.73,87.68,87.71,25400.0,79.403,79.4393,79.394,79.4211,25400.0
2014-08-13 12:20:00,87.72,87.72,87.64,87.67,40100.0,79.4302,79.4302,79.3578,79.3849,40100.0
2014-08-13 12:25:00,87.67,87.75,87.67,87.75,23100.0,79.3849,79.4574,79.3849,79.4574,23100.0
2014-08-13 12:30:00,87.75,87.75,87.7,87.71,22400.0,79.4574,79.4574,79.4121,79.4211,22400.0
2014-08-13 12:35:00,87.7,87.73,87.66,87.67,31300.0,79.4121,79.4393,79.3759,79.3849,31300.0
2014-08-13 12:40:00,87.68,87.7,87.66,87.67,21000.0,79.394,79.4121,79.3759,79.3849,21000.0
2014-08-13 12:45:00,87.68,87.73,87.68,87.73,34900.0,79.394,79.4393,79.394,79.4393,34900.0
2014-08-13 12:50:00,87.72,87.73,87.66,87.67,20500.0,79.4302,79.4393,79.3759,79.3849,20500.0
2014-08-13 12:55:00,87.68,87.71,87.66,87.68,28700.0,79.394,79.4211,79.3759,79.394,28700.0
2014-08-13 13:00:00,87.68,87.71,87.66,87.67,24000.0,79.394,79.4211,79.3759,79.3849,24000.0
2014-08-13 13:05:00,87.67,87.68,87.63,87.64,36600.0,79.3849,79.394,79.3487,79.3578,36600.0
2014-08-13 13:10:00,87.63,87.66,87.62,87.63,32300.0,79.3487,79.3759,79.3396,79.3487,32300.0
2014-08-13 13:15:00,87.62,87.67,87.62,87.63,58300.0,79.3396,79.3849,79.3396,79.3487,58300.0
2014-08-13 13:20:00,87.64,87.7,87.64,87.69,95500.0,79.3578,79.4121,79.3578,79.403,95500.0
2014-08-13 13:25:00,87.69,87.71,87.68,87.69,34000.0,79.403,79.4211,79.394,79.403,34000.0
2014-08-13 13:30:00,87.69,87.71,87.68,87.71,31000.0,79.403,79.4211,79.394,79.4211,31000.0
2014-08-13 13:35:00,87.71,87.71,87.67,87.7,30000.0,79.4211,79.4211,79.3849,79.4121,30000.0
2014-08-13 13:40:00,87.7,87.72,87.66,87.66,36600.0,79.4121,79.4302,79.3759,79.3759,36600.0
2014-08-13 13:45:00,87.65,87.72,87.64,87.69,48500.0,79.3668,79.4302,79.3578,79.403,48500.0
2014-08-13 13:50:00,87.69,87.69,87.63,87.64,40400.0,79.403,79.403,79.3487,79.3578,40400.0
2014-08-13 13:55:00,87.63,87.64,87.58,87.6,35200.0,79.3487,79.3578,79.3034,79.3215,35200.0
2014-08-13 14:00:00,87.6,87.64,87.58,87.61,41500.0,79.3215,79.3578,79.3034,79.3306,41500.0
2014-08-13 14:05:00,87.62,87.62,87.5,87.53,38500.0,79.3396,79.3396,79.231,79.2582,38500.0
2014-08-13 14:10:00,87.53,87.65,87.53,87.64,29300.0,79.2582,79.3668,79.2582,79.3578,29300.0
2014-08-13 14:15:00,87.64,87.68,87.61,87.61,25700.0,79.3578,79.394,79.3306,79.3306,25700.0
2014-08-13 14:20:00,87.6,87.63,87.56,87.59,32400.0,79.3215,79.3487,79.2853,79.3125,32400.0
2014-08-13 14:25:00,87.59,87.63,87.58,87.58,37300.0,79.3125,79.3487,79.3034,79.3034,37300.0
2014-08-13 14:30:00,87.58,87.6,87.55,87.59,44700.0,79.3034,79.3215,79.2763,79.3125,44700.0
2014-08-13 14:35:00,87.58,87.64,87.58,87.62,27500.0,79.3034,79.3578,79.3034,79.3396,27500.0
2014-08-13 14:40:00,87.61,87.65,87.61,87.65,29600.0,79.3306,79.3668,79.3306,79.3668,29600.0
2014-08-13 14:45:00,87.65,87.66,87.61,87.62,27200.0,79.3668,79.3759,79.3306,79.3396,27200.0
2014-08-13 14:50:00,87.62,87.63,87.58,87.63,44200.0,79.3396,79.3487,79.3034,79.3487,44200.0
2014-08-13 14:55:00,87.63,87.66,87.61,87.61,26900.0,79.3487,79.3759,79.3306,79.3306,26900.0
2014-08-13 15:00:00,87.6,87.64,87.59,87.61,37200.0,79.3215,79.3578,79.3125,79.3306,37200.0
2014-08-13 15:05:00,87.6,87.67,87.59,87.61,98000.0,79.3215,79.3849,79.3125,79.3306,98000.0
2014-08-13 15:10:00,87.62,87.63,87.59,87.6,50700.0,79.3396,79.3487,79.3125,79.3215,50700.0
2014-08-13 15:15:00,87.6,87.64,87.59,87.61,38100.0,79.3215,79.3578,79.3125,79.3306,38100.0
2014-08-13 15:20:00,87.6,87.64,87.59,87.64,50600.0,79.3215,79.3578,79.3125,79.3578,50600.0
2014-08-13 15:25:00,87.63,87.66,87.61,87.62,76900.0,79.3487,79.3759,79.3306,79.3396,76900.0
2014-08-13 15:30:00,87.61,87.61,87.58,87.6,52700.0,79.3306,79.3306,79.3034,79.3215,52700.0
2014-08-13 15:35:00,87.6,87.61,87.58,87.58,66400.0,79.3215,79.3306,79.3034,79.3034,66400.0
2014-08-13 15:40:00,87.58,87.62,87.57,87.6,115900.0,79.3034,79.3396,79.2944,79.3215,115900.0
2014-08-13 15:45:00,87.61,87.63,87.58,87.59,122800.0,79.3306,79.3487,79.3034,79.3125,122800.0
2014-08-13 15:50:00,87.58,87.62,87.58,87.61,176200.0,79.3034,79.3396,79.3034,79.3306,176200.0
2014-08-13 15:55:00,87.62,87.62,87.55,87.6,324000.0,79.3396,79.3396,79.2763,79.3215,324000.0
2014-08-14 09:30:00,88.03,88.2,87.81,88.13,393200.0,79.7109,79.8648,79.5117,79.8015,393200.0
2014-08-14 09:35:00,88.11,88.29,88.11,88.23,120000.0,79.7833,79.9463,79.7833,79.892,120000.0
2014-08-14 09:40:00,88.22,88.25,87.99,88.11,98700.0,79.8829,79.9101,79.6747,79.7833,98700.0
2014-08-14 09:45:00,88.08,88.23,88.08,88.15,70100.0,79.7562,79.892,79.7562,79.8196,70100.0
2014-08-14 09:50:00,88.15,88.39,88.13,88.39,112000.0,79.8196,80.0369,79.8015,80.0369,112000.0
2014-08-14 09:55:00,88.39,88.42,88.29,88.35,175800.0,80.0369,80.064,79.9463,80.0007,175800.0
2014-08-14 10:00:00,88.35,88.4,88.35,88.37,123100.0,80.0007,80.0459,80.0007,80.0188,123100.0
2014-08-14 10:05:00,88.36,88.37,88.3,88.35,56700.0,80.0097,80.0188,79.9554,80.0007,56700.0
2014-08-14 10:10:00,88.36,88.37,88.3,88.31,83000.0,80.0097,80.0188,79.9554,79.9644,83000.0
2014-08-14 10:15:00,88.3,88.4,88.3,88.38,66100.0,79.9554,80.0459,79.9554,80.0278,66100.0
2014-08-14 10:20:00,88.39,88.48,88.36,88.47,124300.0,80.0369,80.1184,80.0097,80.1093,124300.0
2014-08-14 10:25:00,88.47,88.51,88.44,88.5,96900.0,80.1093,80.1455,80.0822,80.1365,96900.0
2014-08-14 10:30:00,88.5,88.54,88.45,88.51,84600.0,80.1365,80.1727,80.0912,80.1455,84600.0
2014-08-14 10:35:00,88.5,88.53,88.43,88.44,74500.0,80.1365,80.1636,80.0731,80.0822,74500.0
2014-08-14 10:40:00,88.45,88.51,88.44,88.5,45600.0,80.0912,80.1455,80.0822,80.1365,45600.0
2014-08-14 10:45:00,88.5,88.55,88.49,88.5,30500.0,80.1365,80.1818,80.1274,80.1365,30500.0
2014-08-14 10:50:00,88.5,88.51,88.45,88.46,49000.0,80.1365,80.1455,80.0912,80.1003,49000.0
2014-08-14 10:55:00,88.47,88.53,88.44,88.53,71900.0,80.1093,80.1636,80.0822,80.1636,71900.0
2014-08-14 11:00:00,88.52,88.55,88.52,88.54,54900.0,80.1546,80.1818,80.1546,80.1727,54900.0
2014-08-14 11:05:00,88.54,88.55,88.48,88.52,53000.0,80.1727,80.1818,80.1184,80.1546,53000.0
2014-08-14 11:10:00,88.52,88.53,88.49,88.53,84500.0,80.1546,80.1636,80.1274,80.1636,84500.0
2014-08-14 11:15:00,88.52,88.53,88.48,88.5,59000.0,80.1546,80.1636,80.1184,80.1365,59000.0
2014-08-14 11:20:00,88.5,88.53,88.48,88.52,49000.0,80.1365,80.1636,80.1184,80.1546,49000.0
2014-08-14 11:25:00,88.51,88.54,88.48,88.51,80100.0,80.1455,80.1727,80.1184,80.1455,80100.0
2014-08-14 11:30:00,88.51,88.52,88.43,88.49,45700.0,80.1455,80.1546,80.0731,80.1274,45700.0
2014-08-14 11:35:00,88.49,88.5,88.44,88.44,28600.0,80.1274,80.1365,80.0822,80.0822,28600.0
2014-08-14 11:40:00,88.44,88.47,88.44,88.45,35900.0,80.0822,80.1093,80.0822,80.0912,35900.0
2014-08-14 11:45:00,88.46,88.47,88.44,88.44,35100.0,80.1003,80.1093,80.0822,80.0822,35100.0
2014-08-14 11:50:00,88.45,88.45,88.39,88.4,30700.0,80.0912,80.0912,80.0369,80.0459,30700.0
2014-08-14 11:55:00,88.4,88.4,88.34,88.35,52400.0,80.0459,80.0459,79.9916,80.0007,52400.0
2014-08-14 12:00:00,88.34,88.35,88.26,88.26,65100.0,79.9916,80.0007,79.9192,79.9192,65100.0
2014-08-14 12:05:00,88.26,88.27,88.21,88.21,45800.0,79.9192,79.9282,79.8739,79.8739,45800.0
2014-08-14 12:10:00,88.2,88.22,88.19,88.2,32800.0,79.8648,79.8829,79.8558,79.8648,32800.0
2014-08-14 12:15:00,88.2,88.21,88.18,88.2,48900.0,79.8648,79.8739,79.8467,79.8648,48900.0
2014-08-14 12:20:00,88.2,88.24,88.18,88.24,44900.0,79.8648,79.9011,79.8467,79.9011,44900.0
2014-08-14 12:25:00,88.25,88.29,88.2,88.27,31400.0,79.9101,79.9463,79.8648,79.9282,31400.0
2014-08-14 12:30:00,88.26,88.33,88.26,88.33,16100.0,79.9192,79.9825,79.9192,79.9825,16100.0
2014-08-14 12:35:00,88.33,88.33,88.3,88.33,27500.0,79.9825,79.9825,79.9554,79.9825,27500.0
2014-08-14 12:40:00,88.32,88.34,88.31,88.34,48000.0,79.9735,79.9916,79.9644,79.9916,48000.0
2014-08-14 12:45:00,88.34,88.4,88.34,88.38,45200.0,79.9916,80.0459,79.9916,80.0278,45200.0
2014-08-14 12:50:00,88.38,88.43,88.38,88.39,53800.0,80.0278,80.0731,80.0278,80.0369,53800.0
2014-08-14 12:55:00,88.39,88.43,88.38,88.42,41600.0,80.0369,80.0731,80.0278,80.064,41600.0
2014-08-14 13:00:00,88.42,88.42,88.38,88.4,47400.0,80.064,80.064,80.0278,80.0459,47400.0
2014-08-14 13:05:00,88.4,88.44,88.4,88.42,50700.0,80.0459,80.0822,80.0459,80.064,50700.0
2014-08-14 13:10:00,88.42,88.5,88.42,88.5,53200.0,80.064,80.1365,80.064,80.1365,53200.0
2014-08-14 13:15:00,88.5,88.58,88.49,88.58,76200.0,80.1365,80.2089,80.1274,80.2089,76200.0
2014-08-14 13:20:00,88.57,88.59,88.54,88.56,247300.0,80.1999,80.218,80.1727,80.1908,247300.0
2014-08-14 13:25:00,88.57,88.66,88.57,88.6,62700.0,80.1999,80.2814,80.1999,80.227,62700.0
2014-08-14 13:30:00,88.6,88.65,88.6,88.63,34800.0,80.227,80.2723,80.227,80.2542,34800.0
2014-08-14 13:35:00,88.63,88.65,88.61,88.63,49800.0,80.2542,80.2723,80.2361,80.2542,49800.0
2014-08-14 13:40:00,88.63,88.66,88.6,88.61,57500.0,80.2542,80.2814,80.227,80.2361,57500.0
2014-08-14 13:45:00,88.6,88.65,88.59,88.63,45200.0,80.227,80.2723,80.218,80.2542,45200.0
2014-08-14 13:50:00,88.63,88.66,88.62,88.65,53200.0,80.2542,80.2814,80.2451,80.2723,53200.0
2014-08-14 13:55:00,88.65,88.7,88.64,88.7,66700.0,80.2723,80.3176,80.2633,80.3176,66700.0
2014-08-14 14:00:00,88.7,88.76,88.65,88.7,193100.0,80.3176,80.3719,80.2723,80.3176,193100.0
2014-08-14 14:05:00,88.7,88.77,88.65,88.76,131900.0,80.3176,80.381,80.2723,80.3719,131900.0
2014-08-14 14:10:00,88.76,88.87,88.72,88.87,116400.0,80.3719,80.4715,80.3357,80.4715,116400.0
2014-08-14 14:15:00,88.86,88.88,88.83,88.88,66600.0,80.4625,80.4806,80.4353,80.4806,66600.0
2014-08-14 14:20:00,88.88,88.91,88.86,88.89,84400.0,80.4806,80.5077,80.4625,80.4896,84400.0
2014-08-14 14:25:00,88.9,88.91,88.87,88.9,102700.0,80.4987,80.5077,80.4715,80.4987,102700.0
2014-08-14 14:30:00,88.89,88.9,88.87,88.88,119100.0,80.4896,80.4987,80.4715,80.4806,119100.0
2014-08-14 14:35:00,88.88,88.9,88.87,88.89,95800.0,80.4806,80.4987,80.4715,80.4896,95800.0
2014-08-14 14:40:00,88.89,88.9,88.87,88.88,45100.0,80.4896,80.4987,80.4715,80.4806,45100.0
2014-08-14 14:45:00,88.87,88.88,88.79,88.8,107200.0,80.4715,80.4806,80.3991,80.4081,107200.0
2014-08-14 14:50:00,88.81,88.81,88.72,88.74,84600.0,80.4172,80.4172,80.3357,80.3538,84600.0
2014-08-14 14:55:00,88.74,88.74,88.6,88.61,104500.0,80.3538,80.3538,80.227,80.2361,104500.0
2014-08-14 15:00:00,88.61,88.74,88.61,88.71,102600.0,80.2361,80.3538,80.2361,80.3266,102600.0
2014-08-14 15:05:00,88.7,88.75,88.69,88.72,58400.0,80.3176,80.3629,80.3085,80.3357,58400.0
2014-08-14 15:10:00,88.72,88.73,88.69,88.73,72600.0,80.3357,80.3447,80.3085,80.3447,72600.0
2014-08-14 15:15:00,88.73,88.78,88.72,88.75,70000.0,80.3447,80.39,80.3357,80.3629,70000.0
2014-08-14 15:20:00,88.76,88.79,88.76,88.78,47200.0,80.3719,80.3991,80.3719,80.39,47200.0
2014-08-14 15:25:00,88.78,88.83,88.78,88.82,64700.0,80.39,80.4353,80.39,80.4262,64700.0
2014-08-14 15:30:00,88.82,88.83,88.78,88.8,121800.0,80.4262,80.4353,80.39,80.4081,121800.0
2014-08-14 15:35:00,88.8,88.81,88.77,88.78,69600.0,80.4081,80.4172,80.381,80.39,69600.0
2014-08-14 15:40:00,88.78,88.81,88.77,88.78,145100.0,80.39,80.4172,80.381,80.39,145100.0
2014-08-14 15:45:00,88.77,88.77,88.69,88.7,157100.0,80.381,80.381,80.3085,80.3176,157100.0
2014-08-14 15:50:00,88.7,88.7,88.63,88.65,281400.0,80.3176,80.3176,80.2542,80.2723,281400.0
2014-08-14 15:55:00,88.65,88.65,88.54,88.62,632800.0,80.2723,80.2723,80.1727,80.2451,632800.0
2014-08-15 09:30:00,89.02,89.2,88.97,89.03,553000.0,80.6073,80.7703,80.5621,80.6164,553000.0
2014-08-15 09:35:00,89.01,89.19,88.93,89.11,54100.0,80.5983,80.7613,80.5258,80.6888,54100.0
2014-08-15 09:40:00,89.11,89.17,88.98,89.11,48800.0,80.6888,80.7432,80.5711,80.6888,48800.0
2014-08-15 09:45:00,89.1,89.29,89.08,89.25,94200.0,80.6798,80.8518,80.6617,80.8156,94200.0
2014-08-15 09:50:00,89.26,89.4,89.17,89.39,102500.0,80.8247,80.9514,80.7432,80.9424,102500.0
2014-08-15 09:55:00,89.36,89.38,89.06,89.18,133300.0,80.9152,80.9333,80.6436,80.7522,133300.0
2014-08-15 10:00:00,89.18,89.35,89.12,89.31,78800.0,80.7522,80.9062,80.6979,80.8699,78800.0
2014-08-15 10:05:00,89.32,89.42,89.31,89.37,58100.0,80.879,80.9695,80.8699,80.9243,58100.0
2014-08-15 10:10:00,89.38,89.42,89.34,89.36,52900.0,80.9333,80.9695,80.8971,80.9152,52900.0
2014-08-15 10:15:00,89.35,89.41,89.32,89.35,73400.0,80.9062,80.9605,80.879,80.9062,73400.0
2014-08-15 10:20:00,89.37,89.44,89.32,89.35,45000.0,80.9243,80.9877,80.879,80.9062,45000.0
2014-08-15 10:25:00,89.35,89.41,89.33,89.37,25000.0,80.9062,80.9605,80.888,80.9243,25000.0
2014-08-15 10:30:00,89.38,89.41,89.36,89.39,38200.0,80.9333,80.9605,80.9152,80.9424,38200.0
2014-08-15 10:35:00,89.38,89.39,89.31,89.35,99800.0,80.9333,80.9424,80.8699,80.9062,99800.0
2014-08-15 10:40:00,89.35,89.36,89.06,89.08,113600.0,80.9062,80.9152,80.6436,80.6617,113600.0
2014-08-15 10:45:00,89.08,89.13,88.97,89.11,137300.0,80.6617,80.7069,80.5621,80.6888,137300.0
2014-08-15 10:50:00,89.09,89.12,88.87,88.91,213900.0,80.6707,80.6979,80.4715,80.5077,213900.0
2014-08-15 10:55:00,88.91,89.09,88.69,89.03,258600.0,80.5077,80.6707,80.3085,80.6164,258600.0
2014-08-15 11:00:00,89.02,89.16,88.96,89.01,153000.0,80.6073,80.7341,80.553,80.5983,153000.0
2014-08-15 11:05:00,89.01,89.24,89.0,89.19,143500.0,80.5983,80.8066,80.5892,80.7613,143500.0
2014-08-15 11:10:00,89.19,89.37,89.19,89.22,86700.0,80.7613,80.9243,80.7613,80.7884,86700.0
2014-08-15 11:15:00,89.22,89.25,89.18,89.2,45500.0,80.7884,80.8156,80.7522,80.7703,45500.0
2014-08-15 11:20:00,89.21,89.22,89.16,89.19,108600.0,80.7794,80.7884,80.7341,80.7613,108600.0
2014-08-15 11:25:00,89.19,89.19,89.07,89.15,135200.0,80.7613,80.7613,80.6526,80.7251,135200.0
2014-08-15 11:30:00,89.15,89.19,89.02,89.03,83000.0,80.7251,80.7613,80.6073,80.6164,83000.0
2014-08-15 11:35:00,89.04,89.21,89.0,89.2,84600.0,80.6255,80.7794,80.5892,80.7703,84600.0
2014-08-15 11:40:00,89.21,89.21,89.14,89.18,49600.0,80.7794,80.7794,80.716,80.7522,49600.0
2014-08-15 11:45:00,89.19,89.19,89.06,89.07,26300.0,80.7613,80.7613,80.6436,80.6526,26300.0
2014-08-15 11:50:00,89.07,89.07,88.89,88.89,124500.0,80.6526,80.6526,80.4896,80.4896,124500.0
2014-08-15 11:55:00,88.89,89.03,88.89,89.02,152300.0,80.4896,80.6164,80.4896,80.6073,152300.0
2014-08-15 12:00:00,89.01,89.01,88.91,89.01,57900.0,80.5983,80.5983,80.5077,80.5983,57900.0
2014-08-15 12:05:00,89.01,89.12,88.98,89.1,54300.0,80.5983,80.6979,80.5711,80.6798,54300.0
2014-08-15 12:10:00,89.1,89.14,89.05,89.08,31100.0,80.6798,80.716,80.6345,80.6617,31100.0
2014-08-15 12:15:00,89.08,89.1,89.0,89.05,646100.0,80.6617,80.6798,80.5892,80.6345,646100.0
2014-08-15 12:20:00,89.05,89.06,88.92,89.02,48800.0,80.6345,80.6436,80.5168,80.6073,48800.0
2014-08-15 12:25:00,89.01,89.14,89.01,89.13,66200.0,80.5983,80.716,80.5983,80.7069,66200.0
2014-08-15 12:30:00,89.12,89.12,88.99,89.05,29500.0,80.6979,80.6979,80.5802,80.6345,29500.0
2014-08-15 12:35:00,89.05,89.14,89.03,89.11,28000.0,80.6345,80.716,80.6164,80.6888,28000.0
2014-08-15 12:40:00,89.12,89.25,89.1,89.25,41500.0,80.6979,80.8156,80.6798,80.8156,41500.0
2014-08-15 12:45:00,89.24,89.25,89.18,89.21,43600.0,80.8066,80.8156,80.7522,80.7794,43600.0
2014-08-15 12:50:00,89.22,89.24,89.17,89.22,25600.0,80.7884,80.8066,80.7432,80.7884,25600.0
2014-08-15 12:55:00,89.22,89.27,89.17,89.18,30000.0,80.7884,80.8337,80.7432,80.7522,30000.0
2014-08-15 13:00:00,89.19,89.19,89.1,89.13,23600.0,80.7613,80.7613,80.6798,80.7069,23600.0
2014-08-15 13:05:00,89.12,89.3,89.12,89.24,32200.0,80.6979,80.8609,80.6979,80.8066,32200.0
2014-08-15 13:10:00,89.26,89.33,89.25,89.3,30000.0,80.8247,80.888,80.8156,80.8609,30000.0
2014-08-15 13:15:00,89.3,89.34,89.29,89.32,33500.0,80.8609,80.8971,80.8518,80.879,33500.0
2014-08-15 13:20:00,89.32,89.35,89.27,89.3,21000.0,80.879,80.9062,80.8337,80.8609,21000.0
2014-08-15 13:25:00,89.31,89.35,89.29,89.34,20400.0,80.8699,80.9062,80.8518,80.8971,20400.0
2014-08-15 13:30:00,89.35,89.36,89.26,89.27,18400.0,80.9062,80.9152,80.8247,80.8337,18400.0
2014-08-15 13:35:00,89.27,89.28,89.23,89.27,20400.0,80.8337,80.8428,80.7975,80.8337,20400.0
2014-08-15 13:40:00,89.28,89.37,89.27,89.34,39000.0,80.8428,80.9243,80.8337,80.8971,39000.0
2014-08-15 13:45:00,89.33,89.37,89.29,89.34,79100.0,80.888,80.9243,80.8518,80.8971,79100.0
2014-08-15 13:50:00,89.34,89.37,89.22,89.25,68100.0,80.8971,80.9243,80.7884,80.8156,68100.0
2014-08-15 13:55:00,89.25,89.27,89.2,89.25,315400.0,80.8156,80.8337,80.7703,80.8156,315400.0
2014-08-15 14:00:00,89.26,89.37,89.26,89.31,628200.0,80.8247,80.9243,80.8247,80.8699,628200.0
2014-08-15 14:05:00,89.32,89.34,89.26,89.26,35500.0,80.879,80.8971,80.8247,80.8247,35500.0
2014-08-15 14:10:00,89.26,89.35,89.26,89.31,25900.0,80.8247,80.9062,80.8247,80.8699,25900.0
2014-08-15 14:15:00,89.3,89.34,89.26,89.33,30900.0,80.8609,80.8971,80.8247,80.888,30900.0
2014-08-15 14:20:00,89.31,89.38,89.3,89.36,66300.0,80.8699,80.9333,80.8609,80.9152,66300.0
2014-08-15 14:25:00,89.36,89.47,89.36,89.42,70400.0,80.9152,81.0148,80.9152,80.9695,70400.0
2014-08-15 14:30:00,89.42,89.43,89.35,89.35,111700.0,80.9695,80.9786,80.9062,80.9062,111700.0
2014-08-15 14:35:00,89.34,89.4,89.33,89.34,26100.0,80.8971,80.9514,80.888,80.8971,26100.0
2014-08-15 14:40:00,89.34,89.45,89.34,89.42,31600.0,80.8971,80.9967,80.8971,80.9695,31600.0
2014-08-15 14:45:00,89.42,89.45,89.4,89.43,27100.0,80.9695,80.9967,80.9514,80.9786,27100.0
2014-08-15 14:50:00,89.43,89.45,89.36,89.36,34100.0,80.9786,80.9967,80.9152,80.9152,34100.0
2014-08-15 14:55:00,89.35,89.37,89.31,89.33,75600.0,80.9062,80.9243,80.8699,80.888,75600.0
2014-08-15 15:00:00,89.34,89.36,89.32,89.36,51100.0,80.8971,80.9152,80.879,80.9152,51100.0
2014-08-15 15:05:00,89.35,89.4,89.32,89.38,38000.0,80.9062,80.9514,80.879,80.9333,38000.0
2014-08-15 15:10:00,89.37,89.38,89.33,89.33,59200.0,80.9243,80.9333,80.888,80.888,59200.0
2014-08-15 15:15:00,89.33,89.36,89.25,89.26,47500.0,80.888,80.9152,80.8156,80.8247,47500.0
2014-08-15 15:20:00,89.26,89.29,89.21,89.25,36000.0,80.8247,80.8518,80.7794,80.8156,36000.0
2014-08-15 15:25:00,89.24,89.3,89.24,89.24,51100.0,80.8066,80.8609,80.8066,80.8066,51100.0
2014-08-15 15:30:00,89.23,89.29,89.23,89.28,66300.0,80.7975,80.8518,80.7975,80.8428,66300.0
2014-08-15 15:35:00,89.29,89.36,89.25,89.25,109200.0,80.8518,80.9152,80.8156,80.8156,109200.0
2014-08-15 15:40:00,89.24,89.31,89.24,89.26,74800.0,80.8066,80.8699,80.8066,80.8247,74800.0
2014-08-15 15:45:00,89.24,89.28,89.21,89.23,88500.0,80.8066,80.8428,80.7794,80.7975,88500.0
2014-08-15 15:50:00,89.23,89.37,89.23,89.37,167900.0,80.7975,80.9243,80.7975,80.9243,167900.0
2014-08-15 15:55:00,89.36,89.36,89.28,89.29,262600.0,80.9152,80.9152,80.8428,80.8518,262600.0
2014-08-18 09:30:00,89.66,89.99,89.58,89.78,270900.0,81.1869,81.4857,81.1144,81.2955,270900.0
2014-08-18 09:35:00,89.78,89.83,89.72,89.8,41200.0,81.2955,81.3408,81.2412,81.3136,41200.0
2014-08-18 09:40:00,89.82,89.92,89.73,89.89,57200.0,81.3317,81.4223,81.2502,81.3951,57200.0
2014-08-18 09:45:00,89.9,89.96,89.89,89.9,43700.0,81.4042,81.4585,81.3951,81.4042,43700.0
2014-08-18 09:50:00,89.9,90.21,89.85,90.11,226400.0,81.4042,81.6849,81.3589,81.5943,226400.0
2014-08-18 09:55:00,90.12,90.18,90.08,90.13,61100.0,81.6034,81.6577,81.5672,81.6124,61100.0
2014-08-18 10:00:00,90.13,90.22,90.1,90.1,45400.0,81.6124,81.6939,81.5853,81.5853,45400.0
2014-08-18 10:05:00,90.11,90.19,90.09,90.15,37200.0,81.5943,81.6668,81.5762,81.6306,37200.0
2014-08-18 10:10:00,90.15,90.19,90.1,90.15,55200.0,81.6306,81.6668,81.5853,81.6306,55200.0
2014-08-18 10:15:00,90.15,90.24,90.12,90.19,75300.0,81.6306,81.712,81.6034,81.6668,75300.0
2014-08-18 10:20:00,90.19,90.21,90.13,90.15,71700.0,81.6668,81.6849,81.6124,81.6306,71700.0
2014-08-18 10:25:00,90.15,90.2,90.14,90.15,101500.0,81.6306,81.6758,81.6215,81.6306,101500.0
2014-08-18 10:30:00,90.16,90.17,90.11,90.13,53700.0,81.6396,81.6487,81.5943,81.6124,53700.0
2014-08-18 10:35:00,90.13,90.24,90.12,90.24,77000.0,81.6124,81.712,81.6034,81.712,77000.0
2014-08-18 10:40:00,90.25,90.25,90.1,90.16,51200.0,81.7211,81.7211,81.5853,81.6396,51200.0
2014-08-18 10:45:00,90.17,90.2,90.13,90.17,58600.0,81.6487,81.6758,81.6124,81.6487,58600.0
2014-08-18 10:50:00,90.17,90.24,90.15,90.23,51700.0,81.6487,81.712,81.6306,81.703,51700.0
2014-08-18 10:55:00,90.24,90.28,90.23,90.28,69100.0,81.712,81.7483,81.703,81.7483,69100.0
2014-08-18 11:00:00,90.28,90.29,90.24,90.24,40300.0,81.7483,81.7573,81.712,81.712,40300.0
2014-08-18 11:05:00,90.24,90.28,90.24,90.25,23900.0,81.712,81.7483,81.712,81.7211,23900.0
2014-08-18 11:10:00,90.25,90.28,90.25,90.28,29200.0,81.7211,81.7483,81.7211,81.7483,29200.0
2014-08-18 11:15:00,90.28,90.29,90.25,90.26,35200.0,81.7483,81.7573,81.7211,81.7302,35200.0
2014-08-18 11:20:00,90.27,90.28,90.24,90.24,32400.0,81.7392,81.7483,81.712,81.712,32400.0
2014-08-18 11:25:00,90.24,90.29,90.23,90.28,43000.0,81.712,81.7573,81.703,81.7483,43000.0
2014-08-18 11:30:00,90.28,90.3,90.25,90.26,43900.0,81.7483,81.7664,81.7211,81.7302,43900.0
2014-08-18 11:35:00,90.25,90.25,90.19,90.22,24400.0,81.7211,81.7211,81.6668,81.6939,24400.0
2014-08-18 11:40:00,90.22,90.22,90.19,90.2,24000.0,81.6939,81.6939,81.6668,81.6758,24000.0
2014-08-18 11:45:00,90.19,90.23,90.13,90.15,78900.0,81.6668,81.703,81.6124,81.6306,78900.0
2014-08-18 11:50:00,90.15,90.25,90.14,90.16,40200.0,81.6306,81.7211,81.6215,81.6396,40200.0
2014-08-18 11:55:00,90.16,90.23,90.16,90.22,29400.0,81.6396,81.703,81.6396,81.6939,29400.0
2014-08-18 12:00:00,90.23,90.29,90.22,90.25,49600.0,81.703,81.7573,81.6939,81.7211,49600.0
2014-08-18 12:05:00,90.25,90.35,90.25,90.34,40600.0,81.7211,81.8117,81.7211,81.8026,40600.0
2014-08-18 12:10:00,90.34,90.37,90.32,90.34,33900.0,81.8026,81.8298,81.7845,81.8026,33900.0
2014-08-18 12:15:00,90.33,90.36,90.32,90.34,22700.0,81.7935,81.8207,81.7845,81.8026,22700.0
2014-08-18 12:20:00,90.35,90.36,90.26,90.27,37200.0,81.8117,81.8207,81.7302,81.7392,37200.0
2014-08-18 12:25:00,90.26,90.28,90.24,90.25,27100.0,81.7302,81.7483,81.712,81.7211,27100.0
2014-08-18 12:30:00,90.25,90.25,90.18,90.21,31300.0,81.7211,81.7211,81.6577,81.6849,31300.0
2014-08-18 12:35:00,90.22,90.28,90.2,90.23,33900.0,81.6939,81.7483,81.6758,81.703,33900.0
2014-08-18 12:40:00,90.22,90.27,90.22,90.24,16900.0,81.6939,81.7392,81.6939,81.712,16900.0
2014-08-18 12:45:00,90.25,90.26,90.19,90.19,20100.0,81.7211,81.7302,81.6668,81.6668,20100.0
2014-08-18 12:50:00,90.18,90.21,90.17,90.2,26800.0,81.6577,81.6849,81.6487,81.6758,26800.0
2014-08-18 12:55:00,90.2,90.21,90.15,90.15,29400.0,81.6758,81.6849,81.6306,81.6306,29400.0
2014-08-18 13:00:00,90.15,90.16,90.06,90.09,40600.0,81.6306,81.6396,81.5491,81.5762,40600.0
2014-08-18 13:05:00,90.08,90.1,90.05,90.06,29200.0,81.5672,81.5853,81.54,81.5491,29200.0
2014-08-18 13:10:00,90.06,90.13,90.06,90.12,27400.0,81.5491,81.6124,81.5491,81.6034,27400.0
2014-08-18 13:15:00,90.12,90.13,90.06,90.09,24600.0,81.6034,81.6124,81.5491,81.5762,24600.0
2014-08-18 13:20:00,90.08,90.11,90.06,90.08,18600.0,81.5672,81.5943,81.5491,81.5672,18600.0
2014-08-18 13:25:00,90.08,90.13,90.08,90.11,19700.0,81.5672,81.6124,81.5672,81.5943,19700.0
2014-08-18 13:30:00,90.1,90.13,90.07,90.11,29500.0,81.5853,81.6124,81.5581,81.5943,29500.0
2014-08-18 13:35:00,90.12,90.13,90.06,90.06,30700.0,81.6034,81.6124,81.5491,81.5491,30700.0
2014-08-18 13:40:00,90.06,90.08,90.05,90.05,30000.0,81.5491,81.5672,81.54,81.54,30000.0
2014-08-18 13:45:00,90.05,90.09,90.05,90.08,22900.0,81.54,81.5762,81.54,81.5672,22900.0
2014-08-18 13:50:00,90.08,90.09,90.05,90.05,40700.0,81.5672,81.5762,81.54,81.54,40700.0
2014-08-18 13:55:00,90.04,90.07,90.03,90.06,39800.0,81.5309,81.5581,81.5219,81.5491,39800.0
2014-08-18 14:00:00,90.05,90.08,90.02,90.03,41500.0,81.54,81.5672,81.5128,81.5219,41500.0
2014-08-18 14:05:00,90.03,90.05,90.02,90.02,27800.0,81.5219,81.54,81.5128,81.5128,27800.0
2014-08-18 14:10:00,90.02,90.03,90.0,90.02,25500.0,81.5128,81.5219,81.4947,81.5128,25500.0
2014-08-18 14:15:00,90.03,90.03,89.95,89.97,45000.0,81.5219,81.5219,81.4495,81.4676,45000.0
2014-08-18 14:20:00,89.98,90.03,89.97,90.03,29700.0,81.4766,81.5219,81.4676,81.5219,29700.0
2014-08-18 14:25:00,90.02,90.05,90.01,90.05,26900.0,81.5128,81.54,81.5038,81.54,26900.0
2014-08-18 14:30:00,90.04,90.04,90.0,90.01,19700.0,81.5309,81.5309,81.4947,81.5038,19700.0
2014-08-18 14:35:00,90.01,90.03,89.97,89.97,20600.0,81.5038,81.5219,81.4676,81.4676,20600.0
2014-08-18 14:40:00,89.98,90.03,89.97,90.02,38100.0,81.4766,81.5219,81.4676,81.5128,38100.0
2014-08-18 14:45:00,90.02,90.04,89.95,89.97,58600.0,81.5128,81.5309,81.4495,81.4676,58600.0
2014-08-18 14:50:00,89.97,89.99,89.92,89.92,57800.0,81.4676,81.4857,81.4223,81.4223,57800.0
2014-08-18 14:55:00,89.92,89.93,89.88,89.92,37300.0,81.4223,81.4313,81.3861,81.4223,37300.0
2014-08-18 15:00:00,89.91,90.0,89.91,90.0,47300.0,81.4132,81.4947,81.4132,81.4947,47300.0
2014-08-18 15:05:00,90.0,90.05,89.99,90.02,59700.0,81.4947,81.54,81.4857,81.5128,59700.0
2014-08-18 15:10:00,90.03,90.03,89.99,90.0,46400.0,81.5219,81.5219,81.4857,81.4947,46400.0
2014-08-18 15:15:00,90.0,90.03,89.97,90.02,61600.0,81.4947,81.5219,81.4676,81.5128,61600.0
2014-08-18 15:20:00,90.02,90.03,89.93,89.93,52600.0,81.5128,81.5219,81.4313,81.4313,52600.0
2014-08-18 15:25:00,89.94,89.94,89.89,89.9,46700.0,81.4404,81.4404,81.3951,81.4042,46700.0
2014-08-18 15:30:00,89.89,89.91,89.84,89.91,83500.0,81.3951,81.4132,81.3499,81.4132,83500.0
2014-08-18 15:35:00,89.91,89.92,89.83,89.83,68600.0,81.4132,81.4223,81.3408,81.3408,68600.0
2014-08-18 15:40:00,89.83,89.94,89.83,89.94,76200.0,81.3408,81.4404,81.3408,81.4404,76200.0
2014-08-18 15:45:00,89.94,89.99,89.93,89.98,92300.0,81.4404,81.4857,81.4313,81.4766,92300.0
2014-08-18 15:50:00,89.98,90.0,89.93,89.93,130700.0,81.4766,81.4947,81.4313,81.4313,130700.0
2014-08-18 15:55:00,89.95,89.99,89.94,89.97,259000.0,81.4495,81.4857,81.4404,81.4676,259000.0
2014-08-19 09:30:00,90.13,90.17,90.01,90.07,146100.0,81.6124,81.6487,81.5038,81.5581,146100.0
2014-08-19 09:35:00,90.05,90.14,89.92,89.96,84500.0,81.54,81.6215,81.4223,81.4585,84500.0
2014-08-19 09:40:00,89.92,89.92,89.67,89.78,85900.0,81.4223,81.4223,81.1959,81.2955,85900.0
2014-08-19 09:45:00,89.78,89.83,89.73,89.82,46400.0,81.2955,81.3408,81.2502,81.3317,46400.0
2014-08-19 09:50:00,89.84,89.96,89.83,89.9,57500.0,81.3499,81.4585,81.3408,81.4042,57500.0
2014-08-19 09:55:00,89.9,89.9,89.82,89.86,52500.0,81.4042,81.4042,81.3317,81.368,52500.0
2014-08-19 10:00:00,89.88,89.96,89.86,89.91,47400.0,81.3861,81.4585,81.368,81.4132,47400.0
2014-08-19 10:05:00,89.92,89.92,89.82,89.84,37100.0,81.4223,81.4223,81.3317,81.3499,37100.0
2014-08-19 10:10:00,89.84,89.86,89.78,89.8,46900.0,81.3499,81.368,81.2955,81.3136,46900.0
2014-08-19 10:15:00,89.79,89.81,89.74,89.75,38600.0,81.3046,81.3227,81.2593,81.2684,38600.0
2014-08-19 10:20:00,89.75,89.86,89.74,89.74,39000.0,81.2684,81.368,81.2593,81.2593,39000.0
2014-08-19 10:25:00,89.74,89.82,89.73,89.75,25500.0,81.2593,81.3317,81.2502,81.2684,25500.0
2014-08-19 10:30:00,89.76,89.76,89.72,89.73,23100.0,81.2774,81.2774,81.2412,81.2502,23100.0
2014-08-19 10:35:00,89.73,89.76,89.64,89.74,105800.0,81.2502,81.2774,81.1688,81.2593,105800.0
2014-08-19 10:40:00,89.74,89.81,89.73,89.8,74600.0,81.2593,81.3227,81.2502,81.3136,74600.0
2014-08-19 10:45:00,89.8,89.92,89.79,89.9,74900.0,81.3136,81.4223,81.3046,81.4042,74900.0
2014-08-19 10:50:00,89.91,89.93,89.88,89.91,42800.0,81.4132,81.4313,81.3861,81.4132,42800.0
2014-08-19 10:55:00,89.91,89.92,89.85,89.85,53300.0,81.4132,81.4223,81.3589,81.3589,53300.0
2014-08-19 11:00:00,89.86,89.95,89.86,89.91,91100.0,81.368,81.4495,81.368,81.4132,91100.0
2014-08-19 11:05:00,89.9,89.95,89.88,89.93,49500.0,81.4042,81.4495,81.3861,81.4313,49500.0
2014-08-19 11:10:00,89.94,89.95,89.91,89.93,20000.0,81.4404,81.4495,81.4132,81.4313,20000.0
2014-08-19 11:15:00,89.93,89.98,89.91,89.96,15200.0,81.4313,81.4766,81.4132,81.4585,15200.0
2014-08-19 11:20:00,89.96,89.97,89.93,89.94,34200.0,81.4585,81.4676,81.4313,81.4404,34200.0
2014-08-19 11:25:00,89.94,90.04,89.92,89.95,44400.0,81.4404,81.5309,81.4223,81.4495,44400.0
2014-08-19 11:30:00,89.95,89.97,89.94,89.97,16800.0,81.4495,81.4676,81.4404,81.4676,16800.0
2014-08-19 11:35:00,89.97,89.99,89.95,89.99,50100.0,81.4676,81.4857,81.4495,81.4857,50100.0
2014-08-19 11:40:00,89.99,90.04,89.98,90.04,49100.0,81.4857,81.5309,81.4766,81.5309,49100.0
2014-08-19 11:45:00,90.04,90.08,90.02,90.06,24100.0,81.5309,81.5672,81.5128,81.5491,24100.0
2014-08-19 11:50:00,90.06,90.07,90.03,90.06,20000.0,81.5491,81.5581,81.5219,81.5491,20000.0
2014-08-19 11:55:00,90.05,90.1,90.05,90.09,19400.0,81.54,81.5853,81.54,81.5762,19400.0
2014-08-19 12:00:00,90.08,90.13,90.08,90.1,28500.0,81.5672,81.6124,81.5672,81.5853,28500.0
2014-08-19 12:05:00,90.1,90.14,90.09,90.12,21300.0,81.5853,81.6215,81.5762,81.6034,21300.0
2014-08-19 12:10:00,90.12,90.12,90.09,90.1,20000.0,81.6034,81.6034,81.5762,81.5853,20000.0
2014-08-19 12:15:00,90.11,90.14,90.09,90.09,62600.0,81.5943,81.6215,81.5762,81.5762,62600.0
2014-08-19 12:20:00,90.09,90.1,90.07,90.08,24100.0,81.5762,81.5853,81.5581,81.5672,24100.0
2014-08-19 12:25:00,90.08,90.17,90.08,90.13,27900.0,81.5672,81.6487,81.5672,81.6124,27900.0
2014-08-19 12:30:00,90.12,90.14,90.08,90.14,27900.0,81.6034,81.6215,81.5672,81.6215,27900.0
2014-08-19 12:35:00,90.14,90.19,90.09,90.17,53200.0,81.6215,81.6668,81.5762,81.6487,53200.0
2014-08-19 12:40:00,90.18,90.19,90.16,90.18,25700.0,81.6577,81.6668,81.6396,81.6577,25700.0
2014-08-19 12:45:00,90.18,90.27,90.18,90.26,141900.0,81.6577,81.7392,81.6577,81.7302,141900.0
2014-08-19 12:50:00,90.25,90.25,90.13,90.16,35200.0,81.7211,81.7211,81.6124,81.6396,35200.0
2014-08-19 12:55:00,90.16,90.18,90.15,90.17,28900.0,81.6396,81.6577,81.6306,81.6487,28900.0
2014-08-19 13:00:00,90.17,90.19,90.15,90.17,30700.0,81.6487,81.6668,81.6306,81.6487,30700.0
2014-08-19 13:05:00,90.17,90.18,90.15,90.16,21800.0,81.6487,81.6577,81.6306,81.6396,21800.0
2014-08-19 13:10:00,90.17,90.17,90.12,90.14,26900.0,81.6487,81.6487,81.6034,81.6215,26900.0
2014-08-19 13:15:00,90.15,90.19,90.11,90.17,24000.0,81.6306,81.6668,81.5943,81.6487,24000.0
2014-08-19 13:20:00,90.17,90.2,90.15,90.19,15800.0,81.6487,81.6758,81.6306,81.6668,15800.0
2014-08-19 13:25:00,90.18,90.2,90.13,90.14,25400.0,81.6577,81.6758,81.6124,81.6215,25400.0
2014-08-19 13:30:00,90.14,90.17,90.12,90.14,20200.0,81.6215,81.6487,81.6034,81.6215,20200.0
2014-08-19 13:35:00,90.14,90.15,90.12,90.15,25200.0,81.6215,81.6306,81.6034,81.6306,25200.0
2014-08-19 13:40:00,90.14,90.16,90.13,90.14,21600.0,81.6215,81.6396,81.6124,81.6215,21600.0
2014-08-19 13:45:00,90.13,90.15,90.09,90.1,25600.0,81.6124,81.6306,81.5762,81.5853,25600.0
2014-08-19 13:50:00,90.1,90.16,90.1,90.13,27200.0,81.5853,81.6396,81.5853,81.6124,27200.0
2014-08-19 13:55:00,90.13,90.16,90.12,90.13,31000.0,81.6124,81.6396,81.6034,81.6124,31000.0
2014-08-19 14:00:00,90.14,90.16,90.12,90.14,34900.0,81.6215,81.6396,81.6034,81.6215,34900.0
2014-08-19 14:05:00,90.13,90.18,90.13,90.15,27000.0,81.6124,81.6577,81.6124,81.6306,27000.0
2014-08-19 14:10:00,90.16,90.17,90.15,90.17,29600.0,81.6396,81.6487,81.6306,81.6487,29600.0
2014-08-19 14:15:00,90.17,90.17,90.13,90.17,22100.0,81.6487,81.6487,81.6124,81.6487,22100.0
2014-08-19 14:20:00,90.17,90.2,90.16,90.2,21900.0,81.6487,81.6758,81.6396,81.6758,21900.0
2014-08-19 14:25:00,90.2,90.21,90.19,90.19,37800.0,81.6758,81.6849,81.6668,81.6668,37800.0
2014-08-19 14:30:00,90.19,90.2,90.18,90.19,26200.0,81.6668,81.6758,81.6577,81.6668,26200.0
2014-08-19 14:35:00,90.19,90.29,90.19,90.28,55100.0,81.6668,81.7573,81.6668,81.7483,55100.0
2014-08-19 14:40:00,90.28,90.28,90.25,90.26,40800.0,81.7483,81.7483,81.7211,81.7302,40800.0
2014-08-19 14:45:00,90.25,90.28,90.25,90.28,18400.0,81.7211,81.7483,81.7211,81.7483,18400.0
2014-08-19 14:50:00,90.27,90.29,90.22,90.23,52000.0,81.7392,81.7573,81.6939,81.703,52000.0
2014-08-19 14:55:00,90.23,90.24,90.18,90.22,33500.0,81.703,81.712,81.6577,81.6939,33500.0
2014-08-19 15:00:00,90.21,90.25,90.19,90.25,38100.0,81.6849,81.7211,81.6668,81.7211,38100.0
2014-08-19 15:05:00,90.24,90.27,90.22,90.23,30400.0,81.712,81.7392,81.6939,81.703,30400.0
2014-08-19 15:10:00,90.23,90.25,90.2,90.22,34200.0,81.703,81.7211,81.6758,81.6939,34200.0
2014-08-19 15:15:00,90.23,90.26,90.2,90.2,41300.0,81.703,81.7302,81.6758,81.6758,41300.0
2014-08-19 15:20:00,90.21,90.23,90.17,90.18,46100.0,81.6849,81.703,81.6487,81.6577,46100.0
2014-08-19 15:25:00,90.18,90.19,90.14,90.14,45100.0,81.6577,81.6668,81.6215,81.6215,45100.0
2014-08-19 15:30:00,90.15,90.16,90.12,90.14,40600.0,81.6306,81.6396,81.6034,81.6215,40600.0
2014-08-19 15:35:00,90.13,90.14,90.1,90.1,36600.0,81.6124,81.6215,81.5853,81.5853,36600.0
2014-08-19 15:40:00,90.1,90.14,90.1,90.11,67400.0,81.5853,81.6215,81.5853,81.5943,67400.0
2014-08-19 15:45:00,90.12,90.15,90.1,90.15,84000.0,81.6034,81.6306,81.5853,81.6306,84000.0
2014-08-19 15:50:00,90.15,90.16,90.1,90.11,82400.0,81.6306,81.6396,81.5853,81.5943,82400.0
2014-08-19 15:55:00,90.11,90.11,90.07,90.09,175800.0,81.5943,81.5943,81.5581,81.5762,175800.0
2014-08-20 09:30:00,89.92,89.95,89.7,89.78,160000.0,81.4223,81.4495,81.2231,81.2955,160000.0
2014-08-20 09:35:00,89.8,90.0,89.68,89.77,62700.0,81.3136,81.4947,81.205,81.2865,62700.0
2014-08-20 09:40:00,89.8,89.91,89.72,89.87,68500.0,81.3136,81.4132,81.2412,81.377,68500.0
2014-08-20 09:45:00,89.83,89.92,89.82,89.88,57900.0,81.3408,81.4223,81.3317,81.3861,57900.0
2014-08-20 09:50:00,89.89,89.95,89.86,89.91,52400.0,81.3951,81.4495,81.368,81.4132,52400.0
2014-08-20 09:55:00,89.91,89.93,89.8,89.9,49300.0,81.4132,81.4313,81.3136,81.4042,49300.0
2014-08-20 10:00:00,89.9,89.94,89.88,89.92,39600.0,81.4042,81.4404,81.3861,81.4223,39600.0
2014-08-20 10:05:00,89.92,89.92,89.81,89.89,33500.0,81.4223,81.4223,81.3227,81.3951,33500.0
2014-08-20 10:10:00,89.9,89.93,89.87,89.89,39700.0,81.4042,81.4313,81.377,81.3951,39700.0
2014-08-20 10:15:00,89.89,89.89,89.8,89.84,39900.0,81.3951,81.3951,81.3136,81.3499,39900.0
2014-08-20 10:20:00,89.83,89.84,89.73,89.82,68100.0,81.3408,81.3499,81.2502,81.3317,68100.0
2014-08-20 10:25:00,89.82,89.85,89.76,89.77,48700.0,81.3317,81.3589,81.2774,81.2865,48700.0
2014-08-20 10:30:00,89.77,89.77,89.67,89.73,78500.0,81.2865,81.2865,81.1959,81.2502,78500.0
2014-08-20 10:35:00,89.73,89.76,89.7,89.7,61600.0,81.2502,81.2774,81.2231,81.2231,61600.0
2014-08-20 10:40:00,89.7,89.81,89.7,89.81,77400.0,81.2231,81.3227,81.2231,81.3227,77400.0
2014-08-20 10:45:00,89.8,89.89,89.8,89.87,31500.0,81.3136,81.3951,81.3136,81.377,31500.0
2014-08-20 10:50:00,89.88,89.89,89.82,89.85,41900.0,81.3861,81.3951,81.3317,81.3589,41900.0
2014-08-20 10:55:00,89.85,89.97,89.85,89.94,55200.0,81.3589,81.4676,81.3589,81.4404,55200.0
2014-08-20 11:00:00,89.94,89.95,89.8,89.82,39700.0,81.4404,81.4495,81.3136,81.3317,39700.0
2014-08-20 11:05:00,89.83,89.85,89.8,89.8,19700.0,81.3408,81.3589,81.3136,81.3136,19700.0
2014-08-20 11:10:00,89.81,89.83,89.79,89.81,38800.0,81.3227,81.3408,81.3046,81.3227,38800.0
2014-08-20 11:15:00,89.82,89.84,89.76,89.79,46000.0,81.3317,81.3499,81.2774,81.3046,46000.0
2014-08-20 11:20:00,89.79,89.83,89.79,89.8,26100.0,81.3046,81.3408,81.3046,81.3136,26100.0
2014-08-20 11:25:00,89.8,89.82,89.79,89.81,46500.0,81.3136,81.3317,81.3046,81.3227,46500.0
2014-08-20 11:30:00,89.81,89.87,89.81,89.85,46400.0,81.3227,81.377,81.3227,81.3589,46400.0
2014-08-20 11:35:00,89.83,89.87,89.83,89.86,32300.0,81.3408,81.377,81.3408,81.368,32300.0
2014-08-20 11:40:00,89.86,89.87,89.84,89.87,13800.0,81.368,81.377,81.3499,81.377,13800.0
2014-08-20 11:45:00,89.88,89.91,89.88,89.91,21000.0,81.3861,81.4132,81.3861,81.4132,21000.0
2014-08-20 11:50:00,89.91,89.93,89.85,89.88,22700.0,81.4132,81.4313,81.3589,81.3861,22700.0
2014-08-20 11:55:00,89.88,89.92,89.86,89.89,15900.0,81.3861,81.4223,81.368,81.3951,15900.0
2014-08-20 12:00:00,89.89,89.93,89.88,89.92,30800.0,81.3951,81.4313,81.3861,81.4223,30800.0
2014-08-20 12:05:00,89.93,89.98,89.92,89.98,16200.0,81.4313,81.4766,81.4223,81.4766,16200.0
2014-08-20 12:10:00,89.97,89.97,89.93,89.94,20400.0,81.4676,81.4676,81.4313,81.4404,20400.0
2014-08-20 12:15:00,89.93,89.95,89.9,89.93,15800.0,81.4313,81.4495,81.4042,81.4313,15800.0
2014-08-20 12:20:00,89.93,89.96,89.93,89.94,137000.0,81.4313,81.4585,81.4313,81.4404,137000.0
2014-08-20 12:25:00,89.94,89.96,89.93,89.95,14100.0,81.4404,81.4585,81.4313,81.4495,14100.0
2014-08-20 12:30:00,89.95,89.97,89.92,89.94,24400.0,81.4495,81.4676,81.4223,81.4404,24400.0
2014-08-20 12:35:00,89.94,89.95,89.88,89.88,9400.0,81.4404,81.4495,81.3861,81.3861,9400.0
2014-08-20 12:40:00,89.88,89.95,89.88,89.93,25900.0,81.3861,81.4495,81.3861,81.4313,25900.0
2014-08-20 12:45:00,89.94,89.96,89.92,89.92,12400.0,81.4404,81.4585,81.4223,81.4223,12400.0
2014-08-20 12:50:00,89.93,89.94,89.9,89.91,18600.0,81.4313,81.4404,81.4042,81.4132,18600.0
2014-08-20 12:55:00,89.9,89.93,89.89,89.92,19800.0,81.4042,81.4313,81.3951,81.4223,19800.0
2014-08-20 13:00:00,89.93,89.93,89.88,89.91,12600.0,81.4313,81.4313,81.3861,81.4132,12600.0
2014-08-20 13:05:00,89.91,89.94,89.9,89.91,15400.0,81.4132,81.4404,81.4042,81.4132,15400.0
2014-08-20 13:10:00,89.91,89.94,89.89,89.94,15400.0,81.4132,81.4404,81.3951,81.4404,15400.0
2014-08-20 13:15:00,89.93,89.97,89.93,89.97,23300.0,81.4313,81.4676,81.4313,81.4676,23300.0
2014-08-20 13:20:00,89.97,89.98,89.96,89.97,16300.0,81.4676,81.4766,81.4585,81.4676,16300.0
2014-08-20 13:25:00,89.96,89.98,89.95,89.98,26600.0,81.4585,81.4766,81.4495,81.4766,26600.0
2014-08-20 13:30:00,89.98,89.99,89.96,89.98,12400.0,81.4766,81.4857,81.4585,81.4766,12400.0
2014-08-20 13:35:00,89.98,89.99,89.93,89.95,18700.0,81.4766,81.4857,81.4313,81.4495,18700.0
2014-08-20 13:40:00,89.95,89.98,89.92,89.94,22800.0,81.4495,81.4766,81.4223,81.4404,22800.0
2014-08-20 13:45:00,89.94,89.94,89.88,89.89,10500.0,81.4404,81.4404,81.3861,81.3951,10500.0
2014-08-20 13:50:00,89.88,89.9,89.87,89.88,16400.0,81.3861,81.4042,81.377,81.3861,16400.0
2014-08-20 13:55:00,89.89,89.9,89.86,89.88,26600.0,81.3951,81.4042,81.368,81.3861,26600.0
2014-08-20 14:00:00,89.87,89.87,89.75,89.77,74700.0,81.377,81.377,81.2684,81.2865,74700.0
2014-08-20 14:05:00,89.77,89.78,89.69,89.72,75500.0,81.2865,81.2955,81.214,81.2412,75500.0
2014-08-20 14:10:00,89.74,89.82,89.69,89.69,36300.0,81.2593,81.3317,81.214,81.214,36300.0
2014-08-20 14:15:00,89.69,89.75,89.67,89.72,42400.0,81.214,81.2684,81.1959,81.2412,42400.0
2014-08-20 14:20:00,89.72,89.8,89.72,89.79,33300.0,81.2412,81.3136,81.2412,81.3046,33300.0
2014-08-20 14:25:00,89.79,89.83,89.78,89.82,22900.0,81.3046,81.3408,81.2955,81.3317,22900.0
2014-08-20 14:30:00,89.82,89.9,89.82,89.88,21200.0,81.3317,81.4042,81.3317,81.3861,21200.0
2014-08-20 14:35:00,89.88,89.94,89.87,89.87,25300.0,81.3861,81.4404,81.377,81.377,25300.0
2014-08-20 14:40:00,89.87,89.87,89.81,89.83,26100.0,81.377,81.377,81.3227,81.3408,26100.0
2014-08-20 14:45:00,89.82,89.9,89.82,89.9,32800.0,81.3317,81.4042,81.3317,81.4042,32800.0
2014-08-20 14:50:00,89.89,89.91,89.87,89.88,32000.0,81.3951,81.4132,81.377,81.3861,32000.0
2014-08-20 14:55:00,89.88,89.89,89.87,89.88,22000.0,81.3861,81.3951,81.377,81.3861,22000.0
2014-08-20 15:00:00,89.88,89.94,89.86,89.91,33500.0,81.3861,81.4404,81.368,81.4132,33500.0
2014-08-20 15:05:00,89.91,89.96,89.9,89.93,29900.0,81.4132,81.4585,81.4042,81.4313,29900.0
2014-08-20 15:10:00,89.93,89.95,89.84,89.85,48700.0,81.4313,81.4495,81.3499,81.3589,48700.0
2014-08-20 15:15:00,89.85,89.9,89.82,89.9,39100.0,81.3589,81.4042,81.3317,81.4042,39100.0
2014-08-20 15:20:00,89.9,89.94,89.88,89.92,61700.0,81.4042,81.4404,81.3861,81.4223,61700.0
2014-08-20 15:25:00,89.92,89.95,89.9,89.93,29800.0,81.4223,81.4495,81.4042,81.4313,29800.0
2014-08-20 15:30:00,89.93,90.01,89.92,90.01,83400.0,81.4313,81.5038,81.4223,81.5038,83400.0
2014-08-20 15:35:00,90.0,90.01,89.98,90.01,65300.0,81.4947,81.5038,81.4766,81.5038,65300.0
2014-08-20 15:40:00,90.01,90.05,89.97,89.97,71900.0,81.5038,81.54,81.4676,81.4676,71900.0
2014-08-20 15:45:00,89.98,89.99,89.94,89.94,59900.0,81.4766,81.4857,81.4404,81.4404,59900.0
2014-08-20 15:50:00,89.94,89.95,89.88,89.9,83100.0,81.4404,81.4495,81.3861,81.4042,83100.0
2014-08-20 15:55:00,89.89,89.9,89.83,89.84,159500.0,81.3951,81.4042,81.3408,81.3499,159500.0
2014-08-21 09:30:00,90.06,90.25,90.0,90.04,124400.0,81.5491,81.7211,81.4947,81.5309,124400.0
2014-08-21 09:35:00,90.06,90.17,90.05,90.1,35400.0,81.5491,81.6487,81.54,81.5853,35400.0
2014-08-21 09:40:00,90.11,90.15,90.03,90.07,68300.0,81.5943,81.6306,81.5219,81.5581,68300.0
2014-08-21 09:45:00,90.07,90.1,90.0,90.07,41500.0,81.5581,81.5853,81.4947,81.5581,41500.0
2014-08-21 09:50:00,90.08,90.15,90.04,90.15,52800.0,81.5672,81.6306,81.5309,81.6306,52800.0
2014-08-21 09:55:00,90.15,90.19,90.1,90.17,89800.0,81.6306,81.6668,81.5853,81.6487,89800.0
2014-08-21 10:00:00,90.18,90.22,90.09,90.12,44700.0,81.6577,81.6939,81.5762,81.6034,44700.0
2014-08-21 10:05:00,90.1,90.16,89.98,89.99,67000.0,81.5853,81.6396,81.4766,81.4857,67000.0
2014-08-21 10:10:00,90.0,90.08,89.98,90.02,43500.0,81.4947,81.5672,81.4766,81.5128,43500.0
2014-08-21 10:15:00,90.02,90.15,90.02,90.14,34900.0,81.5128,81.6306,81.5128,81.6215,34900.0
2014-08-21 10:20:00,90.13,90.23,90.13,90.21,61400.0,81.6124,81.703,81.6124,81.6849,61400.0
2014-08-21 10:25:00,90.21,90.24,90.17,90.17,31800.0,81.6849,81.712,81.6487,81.6487,31800.0
2014-08-21 10:30:00,90.18,90.2,90.17,90.19,36700.0,81.6577,81.6758,81.6487,81.6668,36700.0
2014-08-21 10:35:00,90.2,90.24,90.19,90.22,52900.0,81.6758,81.712,81.6668,81.6939,52900.0
2014-08-21 10:40:00,90.23,90.3,90.21,90.27,51800.0,81.703,81.7664,81.6849,81.7392,51800.0
2014-08-21 10:45:00,90.27,90.3,90.21,90.23,38000.0,81.7392,81.7664,81.6849,81.703,38000.0
2014-08-21 10:50:00,90.23,90.37,90.23,90.35,47000.0,81.703,81.8298,81.703,81.8117,47000.0
2014-08-21 10:55:00,90.35,90.39,90.35,90.37,28700.0,81.8117,81.8479,81.8117,81.8298,28700.0
2014-08-21 11:00:00,90.37,90.42,90.36,90.39,34300.0,81.8298,81.875,81.8207,81.8479,34300.0
2014-08-21 11:05:00,90.4,90.48,90.4,90.48,67800.0,81.8569,81.9294,81.8569,81.9294,67800.0
2014-08-21 11:10:00,90.48,90.49,90.42,90.45,46500.0,81.9294,81.9384,81.875,81.9022,46500.0
2014-08-21 11:15:00,90.46,90.48,90.42,90.42,36000.0,81.9113,81.9294,81.875,81.875,36000.0
2014-08-21 11:20:00,90.42,90.49,90.41,90.44,42100.0,81.875,81.9384,81.866,81.8931,42100.0
2014-08-21 11:25:00,90.44,90.45,90.41,90.43,27300.0,81.8931,81.9022,81.866,81.8841,27300.0
2014-08-21 11:30:00,90.43,90.45,90.4,90.42,27200.0,81.8841,81.9022,81.8569,81.875,27200.0
2014-08-21 11:35:00,90.42,90.46,90.4,90.41,26400.0,81.875,81.9113,81.8569,81.866,26400.0
2014-08-21 11:40:00,90.41,90.47,90.39,90.47,28300.0,81.866,81.9203,81.8479,81.9203,28300.0
2014-08-21 11:45:00,90.47,90.47,90.36,90.36,37400.0,81.9203,81.9203,81.8207,81.8207,37400.0
2014-08-21 11:50:00,90.35,90.4,90.32,90.33,30900.0,81.8117,81.8569,81.7845,81.7935,30900.0
2014-08-21 11:55:00,90.33,90.34,90.29,90.34,25800.0,81.7935,81.8026,81.7573,81.8026,25800.0
2014-08-21 12:00:00,90.34,90.39,90.34,90.35,38100.0,81.8026,81.8479,81.8026,81.8117,38100.0
2014-08-21 12:05:00,90.35,90.36,90.28,90.3,27400.0,81.8117,81.8207,81.7483,81.7664,27400.0
2014-08-21 12:10:00,90.3,90.33,90.28,90.33,16700.0,81.7664,81.7935,81.7483,81.7935,16700.0
2014-08-21 12:15:00,90.33,90.39,90.32,90.38,28300.0,81.7935,81.8479,81.7845,81.8388,28300.0
2014-08-21 12:20:00,90.38,90.39,90.35,90.38,19400.0,81.8388,81.8479,81.8117,81.8388,19400.0
2014-08-21 12:25:00,90.38,90.41,90.36,90.38,42000.0,81.8388,81.866,81.8207,81.8388,42000.0
2014-08-21 12:30:00,90.38,90.39,90.37,90.38,19300.0,81.8388,81.8479,81.8298,81.8388,19300.0
2014-08-21 12:35:00,90.37,90.4,90.37,90.37,32700.0,81.8298,81.8569,81.8298,81.8298,32700.0
2014-08-21 12:40:00,90.37,90.38,90.35,90.35,14800.0,81.8298,81.8388,81.8117,81.8117,14800.0
2014-08-21 12:45:00,90.35,90.35,90.31,90.32,20200.0,81.8117,81.8117,81.7754,81.7845,20200.0
2014-08-21 12:50:00,90.31,90.33,90.28,90.3,20100.0,81.7754,81.7935,81.7483,81.7664,20100.0
2014-08-21 12:55:00,90.3,90.31,90.28,90.3,16700.0,81.7664,81.7754,81.7483,81.7664,16700.0
2014-08-21 13:00:00,90.31,90.34,90.31,90.33,19100.0,81.7754,81.8026,81.7754,81.7935,19100.0
2014-08-21 13:05:00,90.33,90.36,90.31,90.36,28300.0,81.7935,81.8207,81.7754,81.8207,28300.0
2014-08-21 13:10:00,90.36,90.38,90.35,90.38,24100.0,81.8207,81.8388,81.8117,81.8388,24100.0
2014-08-21 13:15:00,90.38,90.42,90.38,90.4,22400.0,81.8388,81.875,81.8388,81.8569,22400.0
2014-08-21 13:20:00,90.41,90.41,90.36,90.36,25000.0,81.866,81.866,81.8207,81.8207,25000.0
2014-08-21 13:25:00,90.36,90.4,90.36,90.38,26100.0,81.8207,81.8569,81.8207,81.8388,26100.0
2014-08-21 13:30:00,90.39,90.4,90.36,90.38,18100.0,81.8479,81.8569,81.8207,81.8388,18100.0
2014-08-21 13:35:00,90.38,90.44,90.37,90.42,27000.0,81.8388,81.8931,81.8298,81.875,27000.0
2014-08-21 13:40:00,90.43,90.45,90.41,90.45,35100.0,81.8841,81.9022,81.866,81.9022,35100.0
2014-08-21 13:45:00,90.45,90.48,90.44,90.48,17400.0,81.9022,81.9294,81.8931,81.9294,17400.0
2014-08-21 13:50:00,90.48,90.48,90.44,90.45,19800.0,81.9294,81.9294,81.8931,81.9022,19800.0
2014-08-21 13:55:00,90.44,90.49,90.44,90.48,27600.0,81.8931,81.9384,81.8931,81.9294,27600.0
2014-08-21 14:00:00,90.48,90.49,90.45,90.45,25900.0,81.9294,81.9384,81.9022,81.9022,25900.0
2014-08-21 14:05:00,90.46,90.46,90.44,90.45,28800.0,81.9113,81.9113,81.8931,81.9022,28800.0
2014-08-21 14:10:00,90.45,90.46,90.41,90.41,78500.0,81.9022,81.9113,81.866,81.866,78500.0
2014-08-21 14:15:00,90.41,90.42,90.36,90.4,150500.0,81.866,81.875,81.8207,81.8569,150500.0
2014-08-21 14:20:00,90.41,90.46,90.41,90.43,28800.0,81.866,81.9113,81.866,81.8841,28800.0
2014-08-21 14:25:00,90.43,90.45,90.42,90.44,44200.0,81.8841,81.9022,81.875,81.8931,44200.0
2014-08-21 14:30:00,90.43,90.44,90.41,90.43,19800.0,81.8841,81.8931,81.866,81.8841,19800.0
2014-08-21 14:35:00,90.44,90.47,90.43,90.47,15800.0,81.8931,81.9203,81.8841,81.9203,15800.0
2014-08-21 14:40:00,90.47,90.48,90.46,90.48,16300.0,81.9203,81.9294,81.9113,81.9294,16300.0
2014-08-21 14:45:00,90.47,90.49,90.47,90.48,23000.0,81.9203,81.9384,81.9203,81.9294,23000.0
2014-08-21 14:50:00,90.47,90.49,90.46,90.47,29400.0,81.9203,81.9384,81.9113,81.9203,29400.0
2014-08-21 14:55:00,90.48,90.5,90.47,90.49,29200.0,81.9294,81.9475,81.9203,81.9384,29200.0
2014-08-21 15:00:00,90.5,90.53,90.5,90.5,74900.0,81.9475,81.9746,81.9475,81.9475,74900.0
2014-08-21 15:05:00,90.5,90.51,90.47,90.48,30500.0,81.9475,81.9565,81.9203,81.9294,30500.0
2014-08-21 15:10:00,90.48,90.53,90.47,90.51,36800.0,81.9294,81.9746,81.9203,81.9565,36800.0
2014-08-21 15:15:00,90.5,90.51,90.46,90.48,60400.0,81.9475,81.9565,81.9113,81.9294,60400.0
2014-08-21 15:20:00,90.48,90.49,90.47,90.49,21400.0,81.9294,81.9384,81.9203,81.9384,21400.0
2014-08-21 15:25:00,90.48,90.51,90.46,90.46,129900.0,81.9294,81.9565,81.9113,81.9113,129900.0
2014-08-21 15:30:00,90.45,90.46,90.41,90.42,121300.0,81.9022,81.9113,81.866,81.875,121300.0
2014-08-21 15:35:00,90.42,90.46,90.42,90.46,100200.0,81.875,81.9113,81.875,81.9113,100200.0
2014-08-21 15:40:00,90.45,90.49,90.45,90.48,56500.0,81.9022,81.9384,81.9022,81.9294,56500.0
2014-08-21 15:45:00,90.47,90.48,90.4,90.42,99800.0,81.9203,81.9294,81.8569,81.875,99800.0
2014-08-21 15:50:00,90.41,90.49,90.38,90.48,172900.0,81.866,81.9384,81.8388,81.9294,172900.0
2014-08-21 15:55:00,90.47,90.48,90.38,90.39,324300.0,81.9203,81.9294,81.8388,81.8479,324300.0
2014-08-22 09:30:00,90.13,90.46,90.12,90.37,130200.0,81.6124,81.9113,81.6034,81.8298,130200.0
2014-08-22 09:35:00,90.35,90.42,90.15,90.38,30600.0,81.8117,81.875,81.6306,81.8388,30600.0
2014-08-22 09:40:00,90.37,90.4,90.23,90.24,58500.0,81.8298,81.8569,81.703,81.712,58500.0
2014-08-22 09:45:00,90.23,90.4,90.2,90.38,26300.0,81.703,81.8569,81.6758,81.8388,26300.0
2014-08-22 09:50:00,90.38,90.5,90.37,90.43,35700.0,81.8388,81.9475,81.8298,81.8841,35700.0
2014-08-22 09:55:00,90.43,90.53,90.42,90.5,27800.0,81.8841,81.9746,81.875,81.9475,27800.0
2014-08-22 10:00:00,90.51,90.68,90.45,90.57,80800.0,81.9565,82.1105,81.9022,82.0109,80800.0
2014-08-22 10:05:00,90.58,90.73,90.57,90.72,32800.0,82.0199,82.1557,82.0109,82.1467,32800.0
2014-08-22 10:10:00,90.7,90.79,90.66,90.73,44700.0,82.1286,82.2101,82.0924,82.1557,44700.0
2014-08-22 10:15:00,90.74,90.76,90.65,90.67,50800.0,82.1648,82.1829,82.0833,82.1014,50800.0
2014-08-22 10:20:00,90.68,90.7,90.62,90.7,29900.0,82.1105,82.1286,82.0561,82.1286,29900.0
2014-08-22 10:25:00,90.7,90.77,90.68,90.76,44800.0,82.1286,82.192,82.1105,82.1829,44800.0
2014-08-22 10:30:00,90.77,90.9,90.77,90.87,64500.0,82.192,82.3097,82.192,82.2825,64500.0
2014-08-22 10:35:00,90.87,90.87,90.69,90.71,68200.0,82.2825,82.2825,82.1195,82.1376,68200.0
2014-08-22 10:40:00,90.72,90.75,90.67,90.73,34100.0,82.1467,82.1739,82.1014,82.1557,34100.0
2014-08-22 10:45:00,90.73,90.78,90.71,90.76,42000.0,82.1557,82.201,82.1376,82.1829,42000.0
2014-08-22 10:50:00,90.76,90.78,90.69,90.71,32800.0,82.1829,82.201,82.1195,82.1376,32800.0
2014-08-22 10:55:00,90.7,90.7,90.57,90.63,55100.0,82.1286,82.1286,82.0109,82.0652,55100.0
2014-08-22 11:00:00,90.62,90.66,90.54,90.64,53200.0,82.0561,82.0924,81.9837,82.0742,53200.0
2014-08-22 11:05:00,90.66,90.73,90.57,90.69,42500.0,82.0924,82.1557,82.0109,82.1195,42500.0
2014-08-22 11:10:00,90.69,90.71,90.6,90.61,78500.0,82.1195,82.1376,82.038,82.0471,78500.0
2014-08-22 11:15:00,90.62,90.65,90.6,90.62,48700.0,82.0561,82.0833,82.038,82.0561,48700.0
2014-08-22 11:20:00,90.62,90.64,90.57,90.6,40100.0,82.0561,82.0742,82.0109,82.038,40100.0
2014-08-22 11:25:00,90.61,90.73,90.61,90.73,33400.0,82.0471,82.1557,82.0471,82.1557,33400.0
2014-08-22 11:30:00,90.72,90.76,90.71,90.73,24600.0,82.1467,82.1829,82.1376,82.1557,24600.0
2014-08-22 11:35:00,90.73,90.79,90.71,90.74,40600.0,82.1557,82.2101,82.1376,82.1648,40600.0
2014-08-22 11:40:00,90.75,90.79,90.72,90.78,28800.0,82.1739,82.2101,82.1467,82.201,28800.0
2014-08-22 11:45:00,90.78,90.83,90.73,90.74,74800.0,82.201,82.2463,82.1557,82.1648,74800.0
2014-08-22 11:50:00,90.74,90.79,90.73,90.76,23700.0,82.1648,82.2101,82.1557,82.1829,23700.0
2014-08-22 11:55:00,90.76,90.86,90.76,90.78,50500.0,82.1829,82.2735,82.1829,82.201,50500.0
2014-08-22 12:00:00,90.78,90.83,90.76,90.76,30500.0,82.201,82.2463,82.1829,82.1829,30500.0
2014-08-22 12:05:00,90.76,90.76,90.65,90.69,32200.0,82.1829,82.1829,82.0833,82.1195,32200.0
2014-08-22 12:10:00,90.69,90.73,90.66,90.7,17400.0,82.1195,82.1557,82.0924,82.1286,17400.0
2014-08-22 12:15:00,90.71,90.74,90.69,90.69,19800.0,82.1376,82.1648,82.1195,82.1195,19800.0
2014-08-22 12:20:00,90.69,90.76,90.69,90.75,39600.0,82.1195,82.1829,82.1195,82.1739,39600.0
2014-08-22 12:25:00,90.75,90.76,90.7,90.71,37000.0,82.1739,82.1829,82.1286,82.1376,37000.0
2014-08-22 12:30:00,90.72,90.74,90.71,90.73,18400.0,82.1467,82.1648,82.1376,82.1557,18400.0
2014-08-22 12:35:00,90.72,90.76,90.67,90.67,21400.0,82.1467,82.1829,82.1014,82.1014,21400.0
2014-08-22 12:40:00,90.67,90.7,90.66,90.7,17200.0,82.1014,82.1286,82.0924,82.1286,17200.0
2014-08-22 12:45:00,90.69,90.72,90.69,90.72,34000.0,82.1195,82.1467,82.1195,82.1467,34000.0
2014-08-22 12:50:00,90.72,90.73,90.7,90.73,31500.0,82.1467,82.1557,82.1286,82.1557,31500.0
2014-08-22 12:55:00,90.73,90.78,90.73,90.77,27300.0,82.1557,82.201,82.1557,82.192,27300.0
2014-08-22 13:00:00,90.76,90.77,90.72,90.73,39500.0,82.1829,82.192,82.1467,82.1557,39500.0
2014-08-22 13:05:00,90.74,90.75,90.71,90.74,26000.0,82.1648,82.1739,82.1376,82.1648,26000.0
2014-08-22 13:10:00,90.74,90.81,90.73,90.8,29200.0,82.1648,82.2282,82.1557,82.2191,29200.0
2014-08-22 13:15:00,90.79,90.8,90.78,90.79,21900.0,82.2101,82.2191,82.201,82.2101,21900.0
2014-08-22 13:20:00,90.78,90.79,90.76,90.77,26500.0,82.201,82.2101,82.1829,82.192,26500.0
2014-08-22 13:25:00,90.76,90.81,90.76,90.79,34400.0,82.1829,82.2282,82.1829,82.2101,34400.0
2014-08-22 13:30:00,90.79,90.82,90.79,90.79,27500.0,82.2101,82.2372,82.2101,82.2101,27500.0
2014-08-22 13:35:00,90.8,90.82,90.78,90.81,27800.0,82.2191,82.2372,82.201,82.2282,27800.0
2014-08-22 13:40:00,90.81,90.89,90.81,90.88,38000.0,82.2282,82.3006,82.2282,82.2916,38000.0
2014-08-22 13:45:00,90.88,90.89,90.82,90.84,72400.0,82.2916,82.3006,82.2372,82.2553,72400.0
2014-08-22 13:50:00,90.85,90.86,90.82,90.85,45300.0,82.2644,82.2735,82.2372,82.2644,45300.0
2014-08-22 13:55:00,90.85,90.86,90.85,90.86,25600.0,82.2644,82.2735,82.2644,82.2735,25600.0
2014-08-22 14:00:00,90.85,90.9,90.85,90.89,57800.0,82.2644,82.3097,82.2644,82.3006,57800.0
2014-08-22 14:05:00,90.89,90.89,90.76,90.77,46100.0,82.3006,82.3006,82.1829,82.192,46100.0
2014-08-22 14:10:00,90.77,90.78,90.76,90.77,48800.0,82.192,82.201,82.1829,82.192,48800.0
2014-08-22 14:15:00,90.77,90.79,90.74,90.74,35100.0,82.192,82.2101,82.1648,82.1648,35100.0
2014-08-22 14:20:00,90.73,90.75,90.71,90.71,38400.0,82.1557,82.1739,82.1376,82.1376,38400.0
2014-08-22 14:25:00,90.71,90.73,90.69,90.69,46500.0,82.1376,82.1557,82.1195,82.1195,46500.0
2014-08-22 14:30:00,90.69,90.71,90.64,90.66,78800.0,82.1195,82.1376,82.0742,82.0924,78800.0
2014-08-22 14:35:00,90.65,90.66,90.55,90.59,51500.0,82.0833,82.0924,81.9928,82.029,51500.0
2014-08-22 14:40:00,90.59,90.7,90.58,90.7,33200.0,82.029,82.1286,82.0199,82.1286,33200.0
2014-08-22 14:45:00,90.69,90.7,90.65,90.66,39900.0,82.1195,82.1286,82.0833,82.0924,39900.0
2014-08-22 14:50:00,90.66,90.73,90.65,90.69,67300.0,82.0924,82.1557,82.0833,82.1195,67300.0
2014-08-22 14:55:00,90.69,90.71,90.69,90.7,41800.0,82.1195,82.1376,82.1195,82.1286,41800.0
2014-08-22 15:00:00,90.69,90.7,90.64,90.64,29900.0,82.1195,82.1286,82.0742,82.0742,29900.0
2014-08-22 15:05:00,90.64,90.76,90.64,90.74,61600.0,82.0742,82.1829,82.0742,82.1648,61600.0
2014-08-22 15:10:00,90.74,90.75,90.71,90.72,29200.0,82.1648,82.1739,82.1376,82.1467,29200.0
2014-08-22 15:15:00,90.72,90.73,90.69,90.7,30900.0,82.1467,82.1557,82.1195,82.1286,30900.0
2014-08-22 15:20:00,90.69,90.72,90.66,90.69,49200.0,82.1195,82.1467,82.0924,82.1195,49200.0
2014-08-22 15:25:00,90.68,90.7,90.65,90.68,45300.0,82.1105,82.1286,82.0833,82.1105,45300.0
2014-08-22 15:30:00,90.69,90.69,90.55,90.56,56700.0,82.1195,82.1195,81.9928,82.0018,56700.0
2014-08-22 15:35:00,90.56,90.6,90.54,90.58,69900.0,82.0018,82.038,81.9837,82.0199,69900.0
2014-08-22 15:40:00,90.59,90.61,90.52,90.53,77100.0,82.029,82.0471,81.9656,81.9746,77100.0
2014-08-22 15:45:00,90.52,90.55,90.48,90.48,127900.0,81.9656,81.9928,81.9294,81.9294,127900.0
2014-08-22 15:50:00,90.48,90.53,90.47,90.5,123500.0,81.9294,81.9746,81.9203,81.9475,123500.0
2014-08-22 15:55:00,90.49,90.53,90.47,90.48,211700.0,81.9384,81.9746,81.9203,81.9294,211700.0
2014-08-25 09:30:00,90.95,91.05,90.71,90.79,120800.0,82.355,82.4455,82.1376,82.2101,120800.0
2014-08-25 09:35:00,90.8,90.88,90.75,90.85,43300.0,82.2191,82.2916,82.1739,82.2644,43300.0
2014-08-25 09:40:00,90.86,90.9,90.79,90.84,37100.0,82.2735,82.3097,82.2101,82.2553,37100.0
2014-08-25 09:45:00,90.84,90.97,90.83,90.9,38500.0,82.2553,82.3731,82.2463,82.3097,38500.0
2014-08-25 09:50:00,90.92,90.97,90.89,90.96,26400.0,82.3278,82.3731,82.3006,82.364,26400.0
2014-08-25 09:55:00,90.96,91.0,90.94,91.0,22400.0,82.364,82.4002,82.3459,82.4002,22400.0
2014-08-25 10:00:00,91.0,91.03,90.93,90.99,47800.0,82.4002,82.4274,82.3368,82.3912,47800.0
2014-08-25 10:05:00,90.99,91.14,90.98,91.05,49900.0,82.3912,82.527,82.3821,82.4455,49900.0
2014-08-25 10:10:00,91.06,91.1,90.92,90.95,25100.0,82.4546,82.4908,82.3278,82.355,25100.0
2014-08-25 10:15:00,90.96,90.98,90.9,90.96,36200.0,82.364,82.3821,82.3097,82.364,36200.0
2014-08-25 10:20:00,90.97,90.97,90.93,90.96,22200.0,82.3731,82.3731,82.3368,82.364,22200.0
2014-08-25 10:25:00,90.97,90.97,90.83,90.85,26900.0,82.3731,82.3731,82.2463,82.2644,26900.0
2014-08-25 10:30:00,90.82,90.86,90.79,90.84,22300.0,82.2372,82.2735,82.2101,82.2553,22300.0
2014-08-25 10:35:00,90.85,90.92,90.84,90.91,23600.0,82.2644,82.3278,82.2553,82.3187,23600.0
2014-08-25 10:40:00,90.91,90.95,90.85,90.86,29800.0,82.3187,82.355,82.2644,82.2735,29800.0
2014-08-25 10:45:00,90.86,90.91,90.83,90.85,32300.0,82.2735,82.3187,82.2463,82.2644,32300.0
2014-08-25 10:50:00,90.85,90.91,90.85,90.87,21200.0,82.2644,82.3187,82.2644,82.2825,21200.0
2014-08-25 10:55:00,90.87,90.9,90.83,90.84,28300.0,82.2825,82.3097,82.2463,82.2553,28300.0
2014-08-25 11:00:00,90.85,90.85,90.83,90.84,45100.0,82.2644,82.2644,82.2463,82.2553,45100.0
2014-08-25 11:05:00,90.84,90.85,90.83,90.84,47800.0,82.2553,82.2644,82.2463,82.2553,47800.0
2014-08-25 11:10:00,90.84,90.85,90.81,90.83,62600.0,82.2553,82.2644,82.2282,82.2463,62600.0
2014-08-25 11:15:00,90.83,90.83,90.71,90.74,60200.0,82.2463,82.2463,82.1376,82.1648,60200.0
2014-08-25 11:20:00,90.73,90.76,90.69,90.74,41400.0,82.1557,82.1829,82.1195,82.1648,41400.0
2014-08-25 11:25:00,90.75,90.81,90.75,90.8,17500.0,82.1739,82.2282,82.1739,82.2191,17500.0
2014-08-25 11:30:00,90.8,90.8,90.7,90.7,18400.0,82.2191,82.2191,82.1286,82.1286,18400.0
2014-08-25 11:35:00,90.71,90.71,90.65,90.66,17100.0,82.1376,82.1376,82.0833,82.0924,17100.0
2014-08-25 11:40:00,90.66,90.71,90.63,90.64,20300.0,82.0924,82.1376,82.0652,82.0742,20300.0
2014-08-25 11:45:00,90.63,90.73,90.62,90.72,34900.0,82.0652,82.1557,82.0561,82.1467,34900.0
2014-08-25 11:50:00,90.72,90.77,90.72,90.74,25000.0,82.1467,82.192,82.1467,82.1648,25000.0
2014-08-25 11:55:00,90.74,90.74,90.7,90.71,20100.0,82.1648,82.1648,82.1286,82.1376,20100.0
2014-08-25 12:00:00,90.72,90.75,90.64,90.65,29700.0,82.1467,82.1739,82.0742,82.0833,29700.0
2014-08-25 12:05:00,90.65,90.66,90.55,90.58,39400.0,82.0833,82.0924,81.9928,82.0199,39400.0
2014-08-25 12:10:00,90.57,90.59,90.52,90.52,22000.0,82.0109,82.029,81.9656,81.9656,22000.0
2014-08-25 12:15:00,90.52,90.6,90.51,90.56,38000.0,81.9656,82.038,81.9565,82.0018,38000.0
2014-08-25 12:20:00,90.56,90.6,90.55,90.57,17900.0,82.0018,82.038,81.9928,82.0109,17900.0
2014-08-25 12:25:00,90.57,90.59,90.51,90.54,15600.0,82.0109,82.029,81.9565,81.9837,15600.0
2014-08-25 12:30:00,90.54,90.54,90.5,90.51,71600.0,81.9837,81.9837,81.9475,81.9565,71600.0
2014-08-25 12:35:00,90.5,90.51,90.43,90.5,35800.0,81.9475,81.9565,81.8841,81.9475,35800.0
2014-08-25 12:40:00,90.49,90.53,90.48,90.51,20700.0,81.9384,81.9746,81.9294,81.9565,20700.0
2014-08-25 12:45:00,90.5,90.5,90.44,90.48,25800.0,81.9475,81.9475,81.8931,81.9294,25800.0
2014-08-25 12:50:00,90.48,90.49,90.41,90.43,27000.0,81.9294,81.9384,81.866,81.8841,27000.0
2014-08-25 12:55:00,90.43,90.45,90.41,90.45,16700.0,81.8841,81.9022,81.866,81.9022,16700.0
2014-08-25 13:00:00,90.44,90.45,90.34,90.36,23500.0,81.8931,81.9022,81.8026,81.8207,23500.0
2014-08-25 13:05:00,90.35,90.4,90.34,90.38,23800.0,81.8117,81.8569,81.8026,81.8388,23800.0
2014-08-25 13:10:00,90.38,90.41,90.37,90.41,21300.0,81.8388,81.866,81.8298,81.866,21300.0
2014-08-25 13:15:00,90.41,90.43,90.39,90.41,19600.0,81.866,81.8841,81.8479,81.866,19600.0
2014-08-25 13:20:00,90.41,90.45,90.4,90.44,18900.0,81.866,81.9022,81.8569,81.8931,18900.0
2014-08-25 13:25:00,90.43,90.45,90.42,90.44,13100.0,81.8841,81.9022,81.875,81.8931,13100.0
2014-08-25 13:30:00,90.44,90.45,90.41,90.42,15400.0,81.8931,81.9022,81.866,81.875,15400.0
2014-08-25 13:35:00,90.41,90.42,90.38,90.38,16100.0,81.866,81.875,81.8388,81.8388,16100.0
2014-08-25 13:40:00,90.38,90.45,90.38,90.44,17800.0,81.8388,81.9022,81.8388,81.8931,17800.0
2014-08-25 13:45:00,90.43,90.44,90.41,90.43,23500.0,81.8841,81.8931,81.866,81.8841,23500.0
2014-08-25 13:50:00,90.42,90.45,90.39,90.44,24400.0,81.875,81.9022,81.8479,81.8931,24400.0
2014-08-25 13:55:00,90.43,90.45,90.4,90.44,36400.0,81.8841,81.9022,81.8569,81.8931,36400.0
2014-08-25 14:00:00,90.44,90.47,90.42,90.43,34200.0,81.8931,81.9203,81.875,81.8841,34200.0
2014-08-25 14:05:00,90.42,90.43,90.38,90.38,25700.0,81.875,81.8841,81.8388,81.8388,25700.0
2014-08-25 14:10:00,90.38,90.43,90.38,90.43,27000.0,81.8388,81.8841,81.8388,81.8841,27000.0
2014-08-25 14:15:00,90.43,90.46,90.4,90.4,29600.0,81.8841,81.9113,81.8569,81.8569,29600.0
2014-08-25 14:20:00,90.4,90.46,90.4,90.42,25800.0,81.8569,81.9113,81.8569,81.875,25800.0
2014-08-25 14:25:00,90.42,90.42,90.35,90.36,25600.0,81.875,81.875,81.8117,81.8207,25600.0
2014-08-25 14:30:00,90.36,90.36,90.3,90.3,20100.0,81.8207,81.8207,81.7664,81.7664,20100.0
2014-08-25 14:35:00,90.3,90.37,90.3,90.36,21000.0,81.7664,81.8298,81.7664,81.8207,21000.0
2014-08-25 14:40:00,90.36,90.42,90.35,90.4,29400.0,81.8207,81.875,81.8117,81.8569,29400.0
2014-08-25 14:45:00,90.4,90.4,90.33,90.33,25000.0,81.8569,81.8569,81.7935,81.7935,25000.0
2014-08-25 14:50:00,90.33,90.37,90.32,90.37,21900.0,81.7935,81.8298,81.7845,81.8298,21900.0
2014-08-25 14:55:00,90.37,90.43,90.37,90.42,21100.0,81.8298,81.8841,81.8298,81.875,21100.0
2014-08-25 15:00:00,90.43,90.46,90.41,90.46,28700.0,81.8841,81.9113,81.866,81.9113,28700.0
2014-08-25 15:05:00,90.46,90.47,90.44,90.46,25700.0,81.9113,81.9203,81.8931,81.9113,25700.0
2014-08-25 15:10:00,90.47,90.47,90.38,90.38,25200.0,81.9203,81.9203,81.8388,81.8388,25200.0
2014-08-25 15:15:00,90.39,90.42,90.35,90.42,32000.0,81.8479,81.875,81.8117,81.875,32000.0
2014-08-25 15:20:00,90.41,90.46,90.41,90.42,29500.0,81.866,81.9113,81.866,81.875,29500.0
2014-08-25 15:25:00,90.43,90.43,90.39,90.39,28700.0,81.8841,81.8841,81.8479,81.8479,28700.0
2014-08-25 15:30:00,90.4,90.41,90.38,90.38,40600.0,81.8569,81.866,81.8388,81.8388,40600.0
2014-08-25 15:35:00,90.39,90.44,90.38,90.44,37800.0,81.8479,81.8931,81.8388,81.8931,37800.0
2014-08-25 15:40:00,90.43,90.45,90.41,90.41,36100.0,81.8841,81.9022,81.866,81.866,36100.0
2014-08-25 15:45:00,90.41,90.46,90.39,90.44,78900.0,81.866,81.9113,81.8479,81.8931,78900.0
2014-08-25 15:50:00,90.44,90.44,90.4,90.42,57000.0,81.8931,81.8931,81.8569,81.875,57000.0
2014-08-25 15:55:00,90.43,90.45,90.37,90.4,214600.0,81.8841,81.9022,81.8298,81.8569,214600.0
2014-08-26 09:30:00,90.61,90.67,90.25,90.26,154100.0,82.0471,82.1014,81.7211,81.7302,154100.0
2014-08-26 09:35:00,90.28,90.34,90.26,90.31,56900.0,81.7483,81.8026,81.7302,81.7754,56900.0
2014-08-26 09:40:00,90.31,90.32,90.21,90.23,86800.0,81.7754,81.7845,81.6849,81.703,86800.0
2014-08-26 09:45:00,90.24,90.27,90.18,90.26,85900.0,81.712,81.7392,81.6577,81.7302,85900.0
2014-08-26 09:50:00,90.26,90.27,90.18,90.21,34800.0,81.7302,81.7392,81.6577,81.6849,34800.0
2014-08-26 09:55:00,90.21,90.27,90.19,90.21,38100.0,81.6849,81.7392,81.6668,81.6849,38100.0
2014-08-26 10:00:00,90.2,90.3,90.17,90.23,96900.0,81.6758,81.7664,81.6487,81.703,96900.0
2014-08-26 10:05:00,90.22,90.34,90.22,90.28,60400.0,81.6939,81.8026,81.6939,81.7483,60400.0
2014-08-26 10:10:00,90.32,90.35,90.29,90.33,38300.0,81.7845,81.8117,81.7573,81.7935,38300.0
2014-08-26 10:15:00,90.32,90.38,90.3,90.38,52200.0,81.7845,81.8388,81.7664,81.8388,52200.0
2014-08-26 10:20:00,90.38,90.4,90.3,90.34,39900.0,81.8388,81.8569,81.7664,81.8026,39900.0
2014-08-26 10:25:00,90.34,90.39,90.34,90.37,32200.0,81.8026,81.8479,81.8026,81.8298,32200.0
2014-08-26 10:30:00,90.38,90.46,90.36,90.44,24800.0,81.8388,81.9113,81.8207,81.8931,24800.0
2014-08-26 10:35:00,90.45,90.47,90.4,90.46,29900.0,81.9022,81.9203,81.8569,81.9113,29900.0
2014-08-26 10:40:00,90.46,90.49,90.39,90.39,36700.0,81.9113,81.9384,81.8479,81.8479,36700.0
2014-08-26 10:45:00,90.38,90.39,90.32,90.38,52300.0,81.8388,81.8479,81.7845,81.8388,52300.0
2014-08-26 10:50:00,90.37,90.37,90.33,90.36,23300.0,81.8298,81.8298,81.7935,81.8207,23300.0
2014-08-26 10:55:00,90.36,90.38,90.33,90.36,37400.0,81.8207,81.8388,81.7935,81.8207,37400.0
2014-08-26 11:00:00,90.35,90.42,90.34,90.41,31900.0,81.8117,81.875,81.8026,81.866,31900.0
2014-08-26 11:05:00,90.4,90.41,90.35,90.39,34100.0,81.8569,81.866,81.8117,81.8479,34100.0
2014-08-26 11:10:00,90.39,90.46,90.38,90.46,43700.0,81.8479,81.9113,81.8388,81.9113,43700.0
2014-08-26 11:15:00,90.46,90.5,90.43,90.43,57700.0,81.9113,81.9475,81.8841,81.8841,57700.0
2014-08-26 11:20:00,90.44,90.48,90.43,90.43,33200.0,81.8931,81.9294,81.8841,81.8841,33200.0
2014-08-26 11:25:00,90.43,90.46,90.41,90.44,35500.0,81.8841,81.9113,81.866,81.8931,35500.0
2014-08-26 11:30:00,90.44,90.45,90.37,90.37,45100.0,81.8931,81.9022,81.8298,81.8298,45100.0
2014-08-26 11:35:00,90.37,90.37,90.33,90.35,39500.0,81.8298,81.8298,81.7935,81.8117,39500.0
2014-08-26 11:40:00,90.35,90.41,90.35,90.4,20800.0,81.8117,81.866,81.8117,81.8569,20800.0
2014-08-26 11:45:00,90.4,90.41,90.3,90.3,39800.0,81.8569,81.866,81.7664,81.7664,39800.0
2014-08-26 11:50:00,90.31,90.33,90.24,90.25,41600.0,81.7754,81.7935,81.712,81.7211,41600.0
2014-08-26 11:55:00,90.24,90.25,90.12,90.14,52900.0,81.712,81.7211,81.6034,81.6215,52900.0
2014-08-26 12:00:00,90.14,90.15,90.06,90.13,64500.0,81.6215,81.6306,81.5491,81.6124,64500.0
2014-08-26 12:05:00,90.13,90.19,90.1,90.11,31400.0,81.6124,81.6668,81.5853,81.5943,31400.0
2014-08-26 12:10:00,90.12,90.12,90.08,90.08,24100.0,81.6034,81.6034,81.5672,81.5672,24100.0
2014-08-26 12:15:00,90.09,90.1,90.0,90.03,35300.0,81.5762,81.5853,81.4947,81.5219,35300.0
2014-08-26 12:20:00,90.03,90.13,90.03,90.12,42600.0,81.5219,81.6124,81.5219,81.6034,42600.0
2014-08-26 12:25:00,90.12,90.12,90.07,90.08,14300.0,81.6034,81.6034,81.5581,81.5672,14300.0
2014-08-26 12:30:00,90.08,90.09,90.05,90.06,22300.0,81.5672,81.5762,81.54,81.5491,22300.0
2014-08-26 12:35:00,90.06,90.07,90.04,90.06,19400.0,81.5491,81.5581,81.5309,81.5491,19400.0
2014-08-26 12:40:00,90.06,90.07,90.02,90.05,32100.0,81.5491,81.5581,81.5128,81.54,32100.0
2014-08-26 12:45:00,90.05,90.05,89.96,89.97,47900.0,81.54,81.54,81.4585,81.4676,47900.0
2014-08-26 12:50:00,89.97,90.06,89.96,90.06,24000.0,81.4676,81.5491,81.4585,81.5491,24000.0
2014-08-26 12:55:00,90.06,90.08,90.01,90.03,44800.0,81.5491,81.5672,81.5038,81.5219,44800.0
2014-08-26 13:00:00,90.04,90.1,90.03,90.06,36900.0,81.5309,81.5853,81.5219,81.5491,36900.0
2014-08-26 13:05:00,90.05,90.06,89.99,89.99,34900.0,81.54,81.5491,81.4857,81.4857,34900.0
2014-08-26 13:10:00,89.98,90.06,89.98,90.06,29700.0,81.4766,81.5491,81.4766,81.5491,29700.0
2014-08-26 13:15:00,90.06,90.08,90.04,90.04,32700.0,81.5491,81.5672,81.5309,81.5309,32700.0
2014-08-26 13:20:00,90.03,90.03,89.95,90.01,37200.0,81.5219,81.5219,81.4495,81.5038,37200.0
2014-08-26 13:25:00,90.01,90.03,89.98,90.0,27700.0,81.5038,81.5219,81.4766,81.4947,27700.0
2014-08-26 13:30:00,90.01,90.02,89.95,89.96,49300.0,81.5038,81.5128,81.4495,81.4585,49300.0
2014-08-26 13:35:00,89.96,89.99,89.94,89.95,30600.0,81.4585,81.4857,81.4404,81.4495,30600.0
2014-08-26 13:40:00,89.95,89.97,89.94,89.97,28900.0,81.4495,81.4676,81.4404,81.4676,28900.0
2014-08-26 13:45:00,89.97,89.99,89.95,89.96,16100.0,81.4676,81.4857,81.4495,81.4585,16100.0
2014-08-26 13:50:00,89.96,89.99,89.94,89.96,32600.0,81.4585,81.4857,81.4404,81.4585,32600.0
2014-08-26 13:55:00,89.97,89.98,89.94,89.96,32400.0,81.4676,81.4766,81.4404,81.4585,32400.0
2014-08-26 14:00:00,89.96,90.05,89.96,90.02,30100.0,81.4585,81.54,81.4585,81.5128,30100.0
2014-08-26 14:05:00,90.03,90.09,90.01,90.08,30300.0,81.5219,81.5762,81.5038,81.5672,30300.0
2014-08-26 14:10:00,90.08,90.13,90.08,90.13,14800.0,81.5672,81.6124,81.5672,81.6124,14800.0
2014-08-26 14:15:00,90.13,90.15,90.1,90.15,26500.0,81.6124,81.6306,81.5853,81.6306,26500.0
2014-08-26 14:20:00,90.15,90.17,90.12,90.12,29400.0,81.6306,81.6487,81.6034,81.6034,29400.0
2014-08-26 14:25:00,90.13,90.13,90.1,90.11,23900.0,81.6124,81.6124,81.5853,81.5943,23900.0
2014-08-26 14:30:00,90.12,90.13,90.04,90.06,34000.0,81.6034,81.6124,81.5309,81.5491,34000.0
2014-08-26 14:35:00,90.06,90.08,90.03,90.04,27500.0,81.5491,81.5672,81.5219,81.5309,27500.0
2014-08-26 14:40:00,90.04,90.07,90.03,90.07,16900.0,81.5309,81.5581,81.5219,81.5581,16900.0
2014-08-26 14:45:00,90.06,90.11,90.06,90.08,33300.0,81.5491,81.5943,81.5491,81.5672,33300.0
2014-08-26 14:50:00,90.09,90.11,90.08,90.1,17100.0,81.5762,81.5943,81.5672,81.5853,17100.0
2014-08-26 14:55:00,90.1,90.11,90.09,90.09,16700.0,81.5853,81.5943,81.5762,81.5762,16700.0
2014-08-26 15:00:00,90.09,90.09,90.06,90.08,18900.0,81.5762,81.5762,81.5491,81.5672,18900.0
2014-08-26 15:05:00,90.09,90.09,90.04,90.04,29900.0,81.5762,81.5762,81.5309,81.5309,29900.0
2014-08-26 15:10:00,90.04,90.05,90.01,90.03,27100.0,81.5309,81.54,81.5038,81.5219,27100.0
2014-08-26 15:15:00,90.03,90.04,89.99,89.99,51500.0,81.5219,81.5309,81.4857,81.4857,51500.0
2014-08-26 15:20:00,89.99,90.03,89.99,90.02,32800.0,81.4857,81.5219,81.4857,81.5128,32800.0
2014-08-26 15:25:00,90.03,90.03,89.96,89.99,60400.0,81.5219,81.5219,81.4585,81.4857,60400.0
2014-08-26 15:30:00,89.99,90.04,89.98,90.02,38600.0,81.4857,81.5309,81.4766,81.5128,38600.0
2014-08-26 15:35:00,90.01,90.06,90.01,90.04,36400.0,81.5038,81.5491,81.5038,81.5309,36400.0
2014-08-26 15:40:00,90.05,90.06,90.01,90.05,99800.0,81.54,81.5491,81.5038,81.54,99800.0
2014-08-26 15:45:00,90.05,90.06,90.0,90.06,146900.0,81.54,81.5491,81.4947,81.5491,146900.0
2014-08-26 15:50:00,90.06,90.11,90.05,90.1,83400.0,81.5491,81.5943,81.54,81.5853,83400.0
2014-08-26 15:55:00,90.1,90.1,90.01,90.04,202700.0,81.5853,81.5853,81.5038,81.5309,202700.0
2014-08-27 09:30:00,90.14,90.41,89.98,90.25,110000.0,81.6215,81.866,81.4766,81.7211,110000.0
2014-08-27 09:35:00,90.25,90.28,90.12,90.23,47300.0,81.7211,81.7483,81.6034,81.703,47300.0
2014-08-27 09:40:00,90.22,90.31,90.17,90.2,31200.0,81.6939,81.7754,81.6487,81.6758,31200.0
2014-08-27 09:45:00,90.19,90.2,90.11,90.2,25900.0,81.6668,81.6758,81.5943,81.6758,25900.0
2014-08-27 09:50:00,90.21,90.25,90.12,90.14,44300.0,81.6849,81.7211,81.6034,81.6215,44300.0
2014-08-27 09:55:00,90.14,90.19,90.09,90.12,31000.0,81.6215,81.6668,81.5762,81.6034,31000.0
2014-08-27 10:00:00,90.11,90.14,90.07,90.07,42300.0,81.5943,81.6215,81.5581,81.5581,42300.0
2014-08-27 10:05:00,90.07,90.11,90.03,90.07,61200.0,81.5581,81.5943,81.5219,81.5581,61200.0
2014-08-27 10:10:00,90.08,90.1,90.03,90.1,31000.0,81.5672,81.5853,81.5219,81.5853,31000.0
2014-08-27 10:15:00,90.1,90.16,89.98,90.0,74000.0,81.5853,81.6396,81.4766,81.4947,74000.0
2014-08-27 10:20:00,90.0,90.05,89.98,90.04,39300.0,81.4947,81.54,81.4766,81.5309,39300.0
2014-08-27 10:25:00,90.04,90.06,89.98,90.0,25700.0,81.5309,81.5491,81.4766,81.4947,25700.0
2014-08-27 10:30:00,90.0,90.19,89.99,90.19,17900.0,81.4947,81.6668,81.4857,81.6668,17900.0
2014-08-27 10:35:00,90.18,90.19,90.1,90.11,26100.0,81.6577,81.6668,81.5853,81.5943,26100.0
2014-08-27 10:40:00,90.1,90.16,90.1,90.13,41100.0,81.5853,81.6396,81.5853,81.6124,41100.0
2014-08-27 10:45:00,90.13,90.25,90.11,90.25,31800.0,81.6124,81.7211,81.5943,81.7211,31800.0
2014-08-27 10:50:00,90.25,90.26,90.18,90.23,51700.0,81.7211,81.7302,81.6577,81.703,51700.0
2014-08-27 10:55:00,90.24,90.27,90.23,90.26,29800.0,81.712,81.7392,81.703,81.7302,29800.0
2014-08-27 11:00:00,90.27,90.3,90.27,90.29,24000.0,81.7392,81.7664,81.7392,81.7573,24000.0
2014-08-27 11:05:00,90.29,90.29,90.24,90.28,14100.0,81.7573,81.7573,81.712,81.7483,14100.0
2014-08-27 11:10:00,90.29,90.31,90.25,90.28,12800.0,81.7573,81.7754,81.7211,81.7483,12800.0
2014-08-27 11:15:00,90.28,90.3,90.26,90.28,14400.0,81.7483,81.7664,81.7302,81.7483,14400.0
2014-08-27 11:20:00,90.28,90.3,90.25,90.26,16400.0,81.7483,81.7664,81.7211,81.7302,16400.0
2014-08-27 11:25:00,90.27,90.28,90.24,90.26,17300.0,81.7392,81.7483,81.712,81.7302,17300.0
2014-08-27 11:30:00,90.25,90.28,90.23,90.28,56800.0,81.7211,81.7483,81.703,81.7483,56800.0
2014-08-27 11:35:00,90.27,90.3,90.24,90.25,32900.0,81.7392,81.7664,81.712,81.7211,32900.0
2014-08-27 11:40:00,90.25,90.27,90.2,90.21,50800.0,81.7211,81.7392,81.6758,81.6849,50800.0
2014-08-27 11:45:00,90.22,90.27,90.22,90.24,28700.0,81.6939,81.7392,81.6939,81.712,28700.0
2014-08-27 11:50:00,90.25,90.25,90.2,90.25,34200.0,81.7211,81.7211,81.6758,81.7211,34200.0
2014-08-27 11:55:00,90.25,90.25,90.22,90.22,30200.0,81.7211,81.7211,81.6939,81.6939,30200.0
2014-08-27 12:00:00,90.23,90.25,90.14,90.14,33900.0,81.703,81.7211,81.6215,81.6215,33900.0
2014-08-27 12:05:00,90.14,90.16,90.12,90.13,21700.0,81.6215,81.6396,81.6034,81.6124,21700.0
2014-08-27 12:10:00,90.14,90.2,90.1,90.2,25500.0,81.6215,81.6758,81.5853,81.6758,25500.0
2014-08-27 12:15:00,90.2,90.24,90.18,90.22,18900.0,81.6758,81.712,81.6577,81.6939,18900.0
2014-08-27 12:20:00,90.22,90.23,90.18,90.2,13100.0,81.6939,81.703,81.6577,81.6758,13100.0
2014-08-27 12:25:00,90.2,90.24,90.2,90.21,22400.0,81.6758,81.712,81.6758,81.6849,22400.0
2014-08-27 12:30:00,90.21,90.21,90.18,90.18,15600.0,81.6849,81.6849,81.6577,81.6577,15600.0
2014-08-27 12:35:00,90.19,90.21,90.15,90.21,15400.0,81.6668,81.6849,81.6306,81.6849,15400.0
2014-08-27 12:40:00,90.21,90.26,90.2,90.24,28500.0,81.6849,81.7302,81.6758,81.712,28500.0
2014-08-27 12:45:00,90.24,90.25,90.23,90.24,19100.0,81.712,81.7211,81.703,81.712,19100.0
2014-08-27 12:50:00,90.25,90.27,90.23,90.25,26600.0,81.7211,81.7392,81.703,81.7211,26600.0
2014-08-27 12:55:00,90.25,90.26,90.2,90.21,18400.0,81.7211,81.7302,81.6758,81.6849,18400.0
2014-08-27 13:00:00,90.22,90.28,90.22,90.28,18700.0,81.6939,81.7483,81.6939,81.7483,18700.0
2014-08-27 13:05:00,90.28,90.28,90.26,90.28,21700.0,81.7483,81.7483,81.7302,81.7483,21700.0
2014-08-27 13:10:00,90.28,90.29,90.24,90.29,16900.0,81.7483,81.7573,81.712,81.7573,16900.0
2014-08-27 13:15:00,90.28,90.29,90.24,90.24,28500.0,81.7483,81.7573,81.712,81.712,28500.0
2014-08-27 13:20:00,90.24,90.25,90.24,90.25,15500.0,81.712,81.7211,81.712,81.7211,15500.0
2014-08-27 13:25:00,90.24,90.26,90.24,90.24,23900.0,81.712,81.7302,81.712,81.712,23900.0
2014-08-27 13:30:00,90.24,90.25,90.23,90.24,16400.0,81.712,81.7211,81.703,81.712,16400.0
2014-08-27 13:35:00,90.24,90.26,90.24,90.26,26700.0,81.712,81.7302,81.712,81.7302,26700.0
2014-08-27 13:40:00,90.25,90.28,90.25,90.28,18200.0,81.7211,81.7483,81.7211,81.7483,18200.0
2014-08-27 13:45:00,90.28,90.28,90.27,90.28,14000.0,81.7483,81.7483,81.7392,81.7483,14000.0
2014-08-27 13:50:00,90.27,90.28,90.27,90.27,17500.0,81.7392,81.7483,81.7392,81.7392,17500.0
2014-08-27 13:55:00,90.28,90.29,90.27,90.29,20300.0,81.7483,81.7573,81.7392,81.7573,20300.0
2014-08-27 14:00:00,90.29,90.29,90.26,90.27,30600.0,81.7573,81.7573,81.7302,81.7392,30600.0
2014-08-27 14:05:00,90.28,90.29,90.27,90.28,25400.0,81.7483,81.7573,81.7392,81.7483,25400.0
2014-08-27 14:10:00,90.28,90.29,90.26,90.28,57200.0,81.7483,81.7573,81.7302,81.7483,57200.0
2014-08-27 14:15:00,90.27,90.3,90.27,90.28,32100.0,81.7392,81.7664,81.7392,81.7483,32100.0
2014-08-27 14:20:00,90.28,90.3,90.28,90.29,22800.0,81.7483,81.7664,81.7483,81.7573,22800.0
2014-08-27 14:25:00,90.29,90.3,90.27,90.27,40800.0,81.7573,81.7664,81.7392,81.7392,40800.0
2014-08-27 14:30:00,90.26,90.28,90.25,90.26,24200.0,81.7302,81.7483,81.7211,81.7302,24200.0
2014-08-27 14:35:00,90.26,90.29,90.25,90.27,26300.0,81.7302,81.7573,81.7211,81.7392,26300.0
2014-08-27 14:40:00,90.26,90.28,90.21,90.23,39600.0,81.7302,81.7483,81.6849,81.703,39600.0
2014-08-27 14:45:00,90.23,90.25,90.23,90.25,26600.0,81.703,81.7211,81.703,81.7211,26600.0
2014-08-27 14:50:00,90.24,90.25,90.24,90.25,25400.0,81.712,81.7211,81.712,81.7211,25400.0
2014-08-27 14:55:00,90.25,90.25,90.12,90.14,49100.0,81.7211,81.7211,81.6034,81.6215,49100.0
2014-08-27 15:00:00,90.14,90.17,90.1,90.16,34500.0,81.6215,81.6487,81.5853,81.6396,34500.0
2014-08-27 15:05:00,90.15,90.16,90.08,90.12,45700.0,81.6306,81.6396,81.5672,81.6034,45700.0
2014-08-27 15:10:00,90.12,90.19,90.11,90.18,26900.0,81.6034,81.6668,81.5943,81.6577,26900.0
2014-08-27 15:15:00,90.18,90.25,90.16,90.24,37400.0,81.6577,81.7211,81.6396,81.712,37400.0
2014-08-27 15:20:00,90.25,90.26,90.24,90.25,34500.0,81.7211,81.7302,81.712,81.7211,34500.0
2014-08-27 15:25:00,90.25,90.26,90.21,90.21,45800.0,81.7211,81.7302,81.6849,81.6849,45800.0
2014-08-27 15:30:00,90.21,90.24,90.17,90.21,43600.0,81.6849,81.712,81.6487,81.6849,43600.0
2014-08-27 15:35:00,90.22,90.27,90.2,90.24,57100.0,81.6939,81.7392,81.6758,81.712,57100.0
2014-08-27 15:40:00,90.25,90.33,90.25,90.33,59000.0,81.7211,81.7935,81.7211,81.7935,59000.0
2014-08-27 15:45:00,90.33,90.34,90.26,90.27,123100.0,81.7935,81.8026,81.7302,81.7392,123100.0
2014-08-27 15:50:00,90.26,90.35,90.26,90.35,109100.0,81.7302,81.8117,81.7302,81.8117,109100.0
2014-08-27 15:55:00,90.35,90.4,90.35,90.35,243400.0,81.8117,81.8569,81.8117,81.8117,243400.0
2014-08-28 09:30:00,89.98,90.39,89.98,90.2,156800.0,81.4766,81.8479,81.4766,81.6758,156800.0
2014-08-28 09:35:00,90.19,90.26,90.06,90.12,87900.0,81.6668,81.7302,81.5491,81.6034,87900.0
2014-08-28 09:40:00,90.12,90.12,89.96,89.99,75800.0,81.6034,81.6034,81.4585,81.4857,75800.0
2014-08-28 09:45:00,89.97,90.17,89.96,90.09,30400.0,81.4676,81.6487,81.4585,81.5762,30400.0
2014-08-28 09:50:00,90.09,90.14,90.06,90.13,28200.0,81.5762,81.6215,81.5491,81.6124,28200.0
2014-08-28 09:55:00,90.14,90.2,90.11,90.14,32400.0,81.6215,81.6758,81.5943,81.6215,32400.0
2014-08-28 10:00:00,90.14,90.15,90.04,90.1,32300.0,81.6215,81.6306,81.5309,81.5853,32300.0
2014-08-28 10:05:00,90.11,90.24,90.09,90.2,23500.0,81.5943,81.712,81.5762,81.6758,23500.0
2014-08-28 10:10:00,90.2,90.2,90.1,90.11,28800.0,81.6758,81.6758,81.5853,81.5943,28800.0
2014-08-28 10:15:00,90.12,90.14,89.98,90.01,20300.0,81.6034,81.6215,81.4766,81.5038,20300.0
2014-08-28 10:20:00,90.0,90.06,89.98,90.03,19800.0,81.4947,81.5491,81.4766,81.5219,19800.0
2014-08-28 10:25:00,90.02,90.08,90.02,90.06,16000.0,81.5128,81.5672,81.5128,81.5491,16000.0
2014-08-28 10:30:00,90.06,90.06,89.97,90.0,20200.0,81.5491,81.5491,81.4676,81.4947,20200.0
2014-08-28 10:35:00,90.01,90.05,90.0,90.03,10700.0,81.5038,81.54,81.4947,81.5219,10700.0
2014-08-28 10:40:00,90.02,90.15,90.01,90.15,25400.0,81.5128,81.6306,81.5038,81.6306,25400.0
2014-08-28 10:45:00,90.14,90.21,90.11,90.18,24300.0,81.6215,81.6849,81.5943,81.6577,24300.0
2014-08-28 10:50:00,90.19,90.2,90.15,90.19,11800.0,81.6668,81.6758,81.6306,81.6668,11800.0
2014-08-28 10:55:00,90.17,90.24,90.16,90.24,16800.0,81.6487,81.712,81.6396,81.712,16800.0
2014-08-28 11:00:00,90.24,90.26,90.18,90.24,12900.0,81.712,81.7302,81.6577,81.712,12900.0
2014-08-28 11:05:00,90.25,90.27,90.22,90.24,15100.0,81.7211,81.7392,81.6939,81.712,15100.0
2014-08-28 11:10:00,90.24,90.25,90.16,90.18,12900.0,81.712,81.7211,81.6396,81.6577,12900.0
2014-08-28 11:15:00,90.2,90.2,90.11,90.13,15500.0,81.6758,81.6758,81.5943,81.6124,15500.0
2014-08-28 11:20:00,90.13,90.15,90.08,90.09,7800.0,81.6124,81.6306,81.5672,81.5762,7800.0
2014-08-28 11:25:00,90.09,90.2,90.09,90.19,22300.0,81.5762,81.6758,81.5762,81.6668,22300.0
2014-08-28 11:30:00,90.18,90.2,90.13,90.13,15000.0,81.6577,81.6758,81.6124,81.6124,15000.0
2014-08-28 11:35:00,90.13,90.18,90.12,90.18,10900.0,81.6124,81.6577,81.6034,81.6577,10900.0
2014-08-28 11:40:00,90.18,90.22,90.15,90.21,28100.0,81.6577,81.6939,81.6306,81.6849,28100.0
2014-08-28 11:45:00,90.22,90.23,90.2,90.22,11800.0,81.6939,81.703,81.6758,81.6939,11800.0
2014-08-28 11:50:00,90.22,90.28,90.21,90.25,27700.0,81.6939,81.7483,81.6849,81.7211,27700.0
2014-08-28 11:55:00,90.26,90.29,90.25,90.25,13700.0,81.7302,81.7573,81.7211,81.7211,13700.0
2014-08-28 12:00:00,90.24,90.25,90.18,90.2,34300.0,81.712,81.7211,81.6577,81.6758,34300.0
2014-08-28 12:05:00,90.2,90.21,90.17,90.18,12000.0,81.6758,81.6849,81.6487,81.6577,12000.0
2014-08-28 12:10:00,90.18,90.24,90.18,90.24,6700.0,81.6577,81.712,81.6577,81.712,6700.0
2014-08-28 12:15:00,90.23,90.36,90.22,90.35,25900.0,81.703,81.8207,81.6939,81.8117,25900.0
2014-08-28 12:20:00,90.35,90.35,90.32,90.35,14600.0,81.8117,81.8117,81.7845,81.8117,14600.0
2014-08-28 12:25:00,90.35,90.37,90.32,90.36,35100.0,81.8117,81.8298,81.7845,81.8207,35100.0
2014-08-28 12:30:00,90.37,90.43,90.37,90.42,31900.0,81.8298,81.8841,81.8298,81.875,31900.0
2014-08-28 12:35:00,90.42,90.43,90.39,90.4,23400.0,81.875,81.8841,81.8479,81.8569,23400.0
2014-08-28 12:40:00,90.4,90.41,90.34,90.34,25300.0,81.8569,81.866,81.8026,81.8026,25300.0
2014-08-28 12:45:00,90.35,90.42,90.34,90.41,12000.0,81.8117,81.875,81.8026,81.866,12000.0
2014-08-28 12:50:00,90.4,90.41,90.38,90.41,8000.0,81.8569,81.866,81.8388,81.866,8000.0
2014-08-28 12:55:00,90.4,90.42,90.38,90.41,9800.0,81.8569,81.875,81.8388,81.866,9800.0
2014-08-28 13:00:00,90.42,90.43,90.4,90.42,11300.0,81.875,81.8841,81.8569,81.875,11300.0
2014-08-28 13:05:00,90.41,90.42,90.38,90.42,13800.0,81.866,81.875,81.8388,81.875,13800.0
2014-08-28 13:10:00,90.42,90.47,90.42,90.47,22700.0,81.875,81.9203,81.875,81.9203,22700.0
2014-08-28 13:15:00,90.47,90.48,90.43,90.43,21200.0,81.9203,81.9294,81.8841,81.8841,21200.0
2014-08-28 13:20:00,90.44,90.44,90.4,90.42,10500.0,81.8931,81.8931,81.8569,81.875,10500.0
2014-08-28 13:25:00,90.42,90.46,90.38,90.46,56900.0,81.875,81.9113,81.8388,81.9113,56900.0
2014-08-28 13:30:00,90.45,90.45,90.42,90.42,11900.0,81.9022,81.9022,81.875,81.875,11900.0
2014-08-28 13:35:00,90.43,90.43,90.38,90.38,20300.0,81.8841,81.8841,81.8388,81.8388,20300.0
2014-08-28 13:40:00,90.39,90.47,90.38,90.45,20300.0,81.8479,81.9203,81.8388,81.9022,20300.0
2014-08-28 13:45:00,90.46,90.48,90.43,90.45,8900.0,81.9113,81.9294,81.8841,81.9022,8900.0
2014-08-28 13:50:00,90.46,90.48,90.45,90.47,7700.0,81.9113,81.9294,81.9022,81.9203,7700.0
2014-08-28 13:55:00,90.47,90.47,90.45,90.47,8300.0,81.9203,81.9203,81.9022,81.9203,8300.0
2014-08-28 14:00:00,90.46,90.49,90.44,90.45,18300.0,81.9113,81.9384,81.8931,81.9022,18300.0
2014-08-28 14:05:00,90.45,90.45,90.41,90.44,5400.0,81.9022,81.9022,81.866,81.8931,5400.0
2014-08-28 14:10:00,90.43,90.45,90.4,90.45,26700.0,81.8841,81.9022,81.8569,81.9022,26700.0
2014-08-28 14:15:00,90.44,90.46,90.42,90.45,10700.0,81.8931,81.9113,81.875,81.9022,10700.0
2014-08-28 14:20:00,90.46,90.46,90.4,90.42,11700.0,81.9113,81.9113,81.8569,81.875,11700.0
2014-08-28 14:25:00,90.42,90.48,90.39,90.39,57200.0,81.875,81.9294,81.8479,81.8479,57200.0
2014-08-28 14:30:00,90.4,90.4,90.38,90.39,14000.0,81.8569,81.8569,81.8388,81.8479,14000.0
2014-08-28 14:35:00,90.39,90.4,90.35,90.4,16500.0,81.8479,81.8569,81.8117,81.8569,16500.0
2014-08-28 14:40:00,90.4,90.4,90.33,90.35,26200.0,81.8569,81.8569,81.7935,81.8117,26200.0
2014-08-28 14:45:00,90.34,90.35,90.31,90.31,11000.0,81.8026,81.8117,81.7754,81.7754,11000.0
2014-08-28 14:50:00,90.3,90.3,90.27,90.28,21000.0,81.7664,81.7664,81.7392,81.7483,21000.0
2014-08-28 14:55:00,90.27,90.3,90.25,90.27,25400.0,81.7392,81.7664,81.7211,81.7392,25400.0
2014-08-28 15:00:00,90.26,90.33,90.25,90.29,41300.0,81.7302,81.7935,81.7211,81.7573,41300.0
2014-08-28 15:05:00,90.28,90.31,90.23,90.24,28700.0,81.7483,81.7754,81.703,81.712,28700.0
2014-08-28 15:10:00,90.23,90.27,90.23,90.25,63200.0,81.703,81.7392,81.703,81.7211,63200.0
2014-08-28 15:15:00,90.26,90.29,90.25,90.27,29400.0,81.7302,81.7573,81.7211,81.7392,29400.0
2014-08-28 15:20:00,90.28,90.33,90.27,90.32,17700.0,81.7483,81.7935,81.7392,81.7845,17700.0
2014-08-28 15:25:00,90.33,90.34,90.28,90.29,14600.0,81.7935,81.8026,81.7483,81.7573,14600.0
2014-08-28 15:30:00,90.29,90.32,90.28,90.31,28000.0,81.7573,81.7845,81.7483,81.7754,28000.0
2014-08-28 15:35:00,90.31,90.32,90.28,90.31,26200.0,81.7754,81.7845,81.7483,81.7754,26200.0
2014-08-28 15:40:00,90.31,90.32,90.29,90.29,23600.0,81.7754,81.7845,81.7573,81.7573,23600.0
2014-08-28 15:45:00,90.3,90.31,90.26,90.28,40600.0,81.7664,81.7754,81.7302,81.7483,40600.0
2014-08-28 15:50:00,90.27,90.28,90.21,90.21,59900.0,81.7392,81.7483,81.6849,81.6849,59900.0
2014-08-28 15:55:00,90.21,90.24,90.18,90.24,177800.0,81.6849,81.712,81.6577,81.712,177800.0
2014-08-29 09:30:00,90.32,90.38,89.97,90.01,101800.0,81.7845,81.8388,81.4676,81.5038,101800.0
2014-08-29 09:35:00,89.99,90.25,89.99,90.14,27600.0,81.4857,81.7211,81.4857,81.6215,27600.0
2014-08-29 09:40:00,90.12,90.2,90.04,90.11,24400.0,81.6034,81.6758,81.5309,81.5943,24400.0
2014-08-29 09:45:00,90.11,90.11,89.86,89.89,62700.0,81.5943,81.5943,81.368,81.3951,62700.0
2014-08-29 09:50:00,89.87,89.89,89.78,89.86,45000.0,81.377,81.3951,81.2955,81.368,45000.0
2014-08-29 09:55:00,89.86,89.94,89.8,89.85,44700.0,81.368,81.4404,81.3136,81.3589,44700.0
2014-08-29 10:00:00,89.88,89.89,89.76,89.77,38700.0,81.3861,81.3951,81.2774,81.2865,38700.0
2014-08-29 10:05:00,89.76,89.82,89.76,89.76,27500.0,81.2774,81.3317,81.2774,81.2774,27500.0
2014-08-29 10:10:00,89.75,89.75,89.63,89.66,47100.0,81.2684,81.2684,81.1597,81.1869,47100.0
2014-08-29 10:15:00,89.66,89.71,89.59,89.63,51000.0,81.1869,81.2321,81.1235,81.1597,51000.0
2014-08-29 10:20:00,89.63,89.65,89.58,89.58,50500.0,81.1597,81.1778,81.1144,81.1144,50500.0
2014-08-29 10:25:00,89.59,89.61,89.54,89.55,41000.0,81.1235,81.1416,81.0782,81.0873,41000.0
2014-08-29 10:30:00,89.56,89.63,89.53,89.62,46300.0,81.0963,81.1597,81.0691,81.1506,46300.0
2014-08-29 10:35:00,89.62,89.69,89.6,89.68,38000.0,81.1506,81.214,81.1325,81.205,38000.0
2014-08-29 10:40:00,89.66,89.68,89.6,89.64,35200.0,81.1869,81.205,81.1325,81.1688,35200.0
2014-08-29 10:45:00,89.64,89.66,89.62,89.64,59600.0,81.1688,81.1869,81.1506,81.1688,59600.0
2014-08-29 10:50:00,89.64,89.65,89.58,89.58,51200.0,81.1688,81.1778,81.1144,81.1144,51200.0
2014-08-29 10:55:00,89.58,89.59,89.56,89.58,66500.0,81.1144,81.1235,81.0963,81.1144,66500.0
2014-08-29 11:00:00,89.58,89.61,89.57,89.61,52400.0,81.1144,81.1416,81.1054,81.1416,52400.0
2014-08-29 11:05:00,89.61,89.62,89.57,89.58,33900.0,81.1416,81.1506,81.1054,81.1144,33900.0
2014-08-29 11:10:00,89.58,89.62,89.56,89.61,38900.0,81.1144,81.1506,81.0963,81.1416,38900.0
2014-08-29 11:15:00,89.61,89.63,89.52,89.52,88300.0,81.1416,81.1597,81.0601,81.0601,88300.0
2014-08-29 11:20:00,89.52,89.54,89.4,89.42,96400.0,81.0601,81.0782,80.9514,80.9695,96400.0
2014-08-29 11:25:00,89.42,89.42,89.33,89.4,93000.0,80.9695,80.9695,80.888,80.9514,93000.0
2014-08-29 11:30:00,89.41,89.55,89.4,89.54,68500.0,80.9605,81.0873,80.9514,81.0782,68500.0
2014-08-29 11:35:00,89.54,89.72,89.53,89.72,68900.0,81.0782,81.2412,81.0691,81.2412,68900.0
2014-08-29 11:40:00,89.72,89.81,89.72,89.78,38900.0,81.2412,81.3227,81.2412,81.2955,38900.0
2014-08-29 11:45:00,89.78,89.83,89.75,89.81,20900.0,81.2955,81.3408,81.2684,81.3227,20900.0
2014-08-29 11:50:00,89.82,89.88,89.82,89.87,27900.0,81.3317,81.3861,81.3317,81.377,27900.0
2014-08-29 11:55:00,89.86,89.93,89.86,89.86,24400.0,81.368,81.4313,81.368,81.368,24400.0
2014-08-29 12:00:00,89.87,89.97,89.87,89.97,53000.0,81.377,81.4676,81.377,81.4676,53000.0
2014-08-29 12:05:00,89.97,89.99,89.93,89.98,27700.0,81.4676,81.4857,81.4313,81.4766,27700.0
2014-08-29 12:10:00,89.98,90.0,89.93,89.95,29700.0,81.4766,81.4947,81.4313,81.4495,29700.0
2014-08-29 12:15:00,89.96,89.98,89.95,89.98,9800.0,81.4585,81.4766,81.4495,81.4766,9800.0
2014-08-29 12:20:00,89.98,89.98,89.91,89.93,10700.0,81.4766,81.4766,81.4132,81.4313,10700.0
2014-08-29 12:25:00,89.93,89.93,89.87,89.88,18000.0,81.4313,81.4313,81.377,81.3861,18000.0
2014-08-29 12:30:00,89.87,89.88,89.85,89.85,11700.0,81.377,81.3861,81.3589,81.3589,11700.0
2014-08-29 12:35:00,89.86,89.87,89.83,89.84,40600.0,81.368,81.377,81.3408,81.3499,40600.0
2014-08-29 12:40:00,89.84,89.88,89.83,89.87,18200.0,81.3499,81.3861,81.3408,81.377,18200.0
2014-08-29 12:45:00,89.87,89.94,89.87,89.9,26700.0,81.377,81.4404,81.377,81.4042,26700.0
2014-08-29 12:50:00,89.9,89.92,89.88,89.92,9300.0,81.4042,81.4223,81.3861,81.4223,9300.0
2014-08-29 12:55:00,89.91,89.92,89.81,89.84,83500.0,81.4132,81.4223,81.3227,81.3499,83500.0
2014-08-29 13:00:00,89.83,89.87,89.82,89.82,18600.0,81.3408,81.377,81.3317,81.3317,18600.0
2014-08-29 13:05:00,89.82,89.82,89.79,89.81,10600.0,81.3317,81.3317,81.3046,81.3227,10600.0
2014-08-29 13:10:00,89.81,89.85,89.79,89.79,13200.0,81.3227,81.3589,81.3046,81.3046,13200.0
2014-08-29 13:15:00,89.8,89.8,89.76,89.77,7700.0,81.3136,81.3136,81.2774,81.2865,7700.0
2014-08-29 13:20:00,89.76,89.77,89.74,89.75,22000.0,81.2774,81.2865,81.2593,81.2684,22000.0
2014-08-29 13:25:00,89.75,89.78,89.73,89.76,14100.0,81.2684,81.2955,81.2502,81.2774,14100.0
2014-08-29 13:30:00,89.75,89.77,89.73,89.73,18600.0,81.2684,81.2865,81.2502,81.2502,18600.0
2014-08-29 13:35:00,89.73,89.76,89.72,89.72,14200.0,81.2502,81.2774,81.2412,81.2412,14200.0
2014-08-29 13:40:00,89.73,89.75,89.72,89.75,32100.0,81.2502,81.2684,81.2412,81.2684,32100.0
2014-08-29 13:45:00,89.75,89.76,89.73,89.75,14400.0,81.2684,81.2774,81.2502,81.2684,14400.0
2014-08-29 13:50:00,89.75,89.75,89.72,89.73,19000.0,81.2684,81.2684,81.2412,81.2502,19000.0
2014-08-29 13:55:00,89.73,89.73,89.72,89.72,4700.0,81.2502,81.2502,81.2412,81.2412,4700.0
2014-08-29 14:00:00,89.72,89.74,89.71,89.73,24400.0,81.2412,81.2593,81.2321,81.2502,24400.0
2014-08-29 14:05:00,89.72,89.73,89.72,89.73,6700.0,81.2412,81.2502,81.2412,81.2502,6700.0
2014-08-29 14:10:00,89.72,89.79,89.72,89.78,23800.0,81.2412,81.3046,81.2412,81.2955,23800.0
2014-08-29 14:15:00,89.77,89.77,89.72,89.74,45800.0,81.2865,81.2865,81.2412,81.2593,45800.0
2014-08-29 14:20:00,89.75,89.76,89.73,89.73,8100.0,81.2684,81.2774,81.2502,81.2502,8100.0
2014-08-29 14:25:00,89.74,89.75,89.73,89.75,15500.0,81.2593,81.2684,81.2502,81.2684,15500.0
2014-08-29 14:30:00,89.75,89.75,89.72,89.72,16500.0,81.2684,81.2684,81.2412,81.2412,16500.0
2014-08-29 14:35:00,89.72,89.73,89.72,89.72,21700.0,81.2412,81.2502,81.2412,81.2412,21700.0
2014-08-29 14:40:00,89.72,89.73,89.7,89.71,20200.0,81.2412,81.2502,81.2231,81.2321,20200.0
2014-08-29 14:45:00,89.7,89.73,89.7,89.72,18500.0,81.2231,81.2502,81.2231,81.2412,18500.0
2014-08-29 14:50:00,89.71,89.72,89.71,89.72,14200.0,81.2321,81.2412,81.2321,81.2412,14200.0
2014-08-29 14:55:00,89.72,89.74,89.71,89.73,16100.0,81.2412,81.2593,81.2321,81.2502,16100.0
2014-08-29 15:00:00,89.73,89.76,89.72,89.73,78200.0,81.2502,81.2774,81.2412,81.2502,78200.0
2014-08-29 15:05:00,89.73,89.73,89.7,89.72,36700.0,81.2502,81.2502,81.2231,81.2412,36700.0
2014-08-29 15:10:00,89.71,89.71,89.7,89.71,23100.0,81.2321,81.2321,81.2231,81.2321,23100.0
2014-08-29 15:15:00,89.71,89.71,89.66,89.67,49600.0,81.2321,81.2321,81.1869,81.1959,49600.0
2014-08-29 15:20:00,89.67,89.71,89.66,89.71,35400.0,81.1959,81.2321,81.1869,81.2321,35400.0
2014-08-29 15:25:00,89.7,89.71,89.68,89.68,27700.0,81.2231,81.2321,81.205,81.205,27700.0
2014-08-29 15:30:00,89.68,89.73,89.68,89.73,35200.0,81.205,81.2502,81.205,81.2502,35200.0
2014-08-29 15:35:00,89.74,89.8,89.73,89.78,50100.0,81.2593,81.3136,81.2502,81.2955,50100.0
2014-08-29 15:40:00,89.78,89.83,89.77,89.82,42000.0,81.2955,81.3408,81.2865,81.3317,42000.0
2014-08-29 15:45:00,89.82,89.87,89.82,89.85,93600.0,81.3317,81.377,81.3317,81.3589,93600.0
2014-08-29 15:50:00,89.85,89.87,89.83,89.83,68200.0,81.3589,81.377,81.3408,81.3408,68200.0
2014-08-29 15:55:00,89.83,89.92,89.81,89.89,191400.0,81.3408,81.4223,81.3227,81.3951,191400.0
2014-09-02 09:30:00,90.18,90.64,90.15,90.49,248500.0,81.6577,82.0742,81.6306,81.9384,248500.0
2014-09-02 09:35:00,90.51,90.67,90.45,90.45,105200.0,81.9565,82.1014,81.9022,81.9022,105200.0
2014-09-02 09:40:00,90.44,90.65,90.42,90.55,69400.0,81.8931,82.0833,81.875,81.9928,69400.0
2014-09-02 09:45:00,90.55,90.66,90.48,90.63,59000.0,81.9928,82.0924,81.9294,82.0652,59000.0
2014-09-02 09:50:00,90.64,90.77,90.62,90.72,57900.0,82.0742,82.192,82.0561,82.1467,57900.0
2014-09-02 09:55:00,90.72,90.72,90.55,90.67,74600.0,82.1467,82.1467,81.9928,82.1014,74600.0
2014-09-02 10:00:00,90.67,90.75,90.62,90.72,87300.0,82.1014,82.1739,82.0561,82.1467,87300.0
2014-09-02 10:05:00,90.72,90.77,90.68,90.71,57300.0,82.1467,82.192,82.1105,82.1376,57300.0
2014-09-02 10:10:00,90.71,90.83,90.68,90.77,81500.0,82.1376,82.2463,82.1105,82.192,81500.0
2014-09-02 10:15:00,90.77,90.81,90.73,90.74,95300.0,82.192,82.2282,82.1557,82.1648,95300.0
2014-09-02 10:20:00,90.74,90.9,90.74,90.9,39500.0,82.1648,82.3097,82.1648,82.3097,39500.0
2014-09-02 10:25:00,90.9,90.93,90.85,90.87,43900.0,82.3097,82.3368,82.2644,82.2825,43900.0
2014-09-02 10:30:00,90.86,90.89,90.77,90.85,38800.0,82.2735,82.3006,82.192,82.2644,38800.0
2014-09-02 10:35:00,90.84,90.84,90.73,90.79,34800.0,82.2553,82.2553,82.1557,82.2101,34800.0
2014-09-02 10:40:00,90.8,90.83,90.78,90.81,33900.0,82.2191,82.2463,82.201,82.2282,33900.0
2014-09-02 10:45:00,90.82,90.87,90.76,90.81,34700.0,82.2372,82.2825,82.1829,82.2282,34700.0
2014-09-02 10:50:00,90.81,90.86,90.8,90.86,21200.0,82.2282,82.2735,82.2191,82.2735,21200.0
2014-09-02 10:55:00,90.87,90.87,90.82,90.86,39600.0,82.2825,82.2825,82.2372,82.2735,39600.0
2014-09-02 11:00:00,90.87,90.91,90.86,90.86,57000.0,82.2825,82.3187,82.2735,82.2735,57000.0
2014-09-02 11:05:00,90.87,90.88,90.73,90.75,51900.0,82.2825,82.2916,82.1557,82.1739,51900.0
2014-09-02 11:10:00,90.76,90.83,90.67,90.67,34800.0,82.1829,82.2463,82.1014,82.1014,34800.0
2014-09-02 11:15:00,90.67,90.72,90.65,90.65,50800.0,82.1014,82.1467,82.0833,82.0833,50800.0
2014-09-02 11:20:00,90.65,90.68,90.62,90.63,31900.0,82.0833,82.1105,82.0561,82.0652,31900.0
2014-09-02 11:25:00,90.63,90.72,90.63,90.71,28600.0,82.0652,82.1467,82.0652,82.1376,28600.0
2014-09-02 11:30:00,90.71,90.75,90.66,90.68,30400.0,82.1376,82.1739,82.0924,82.1105,30400.0
2014-09-02 11:35:00,90.69,90.74,90.66,90.73,57000.0,82.1195,82.1648,82.0924,82.1557,57000.0
2014-09-02 11:40:00,90.73,90.73,90.63,90.7,55100.0,82.1557,82.1557,82.0652,82.1286,55100.0
2014-09-02 11:45:00,90.69,90.7,90.56,90.58,43700.0,82.1195,82.1286,82.0018,82.0199,43700.0
2014-09-02 11:50:00,90.59,90.6,90.49,90.53,34600.0,82.029,82.038,81.9384,81.9746,34600.0
2014-09-02 11:55:00,90.52,90.57,90.51,90.53,32400.0,81.9656,82.0109,81.9565,81.9746,32400.0
2014-09-02 12:00:00,90.53,90.62,90.5,90.57,22700.0,81.9746,82.0561,81.9475,82.0109,22700.0
2014-09-02 12:05:00,90.57,90.65,90.56,90.59,26800.0,82.0109,82.0833,82.0018,82.029,26800.0
2014-09-02 12:10:00,90.6,90.67,90.6,90.67,17800.0,82.038,82.1014,82.038,82.1014,17800.0
2014-09-02 12:15:00,90.67,90.68,90.65,90.67,17900.0,82.1014,82.1105,82.0833,82.1014,17900.0
2014-09-02 12:20:00,90.68,90.75,90.68,90.75,37600.0,82.1105,82.1739,82.1105,82.1739,37600.0
2014-09-02 12:25:00,90.76,90.77,90.73,90.74,20400.0,82.1829,82.192,82.1557,82.1648,20400.0
2014-09-02 12:30:00,90.73,90.73,90.51,90.52,56400.0,82.1557,82.1557,81.9565,81.9656,56400.0
2014-09-02 12:35:00,90.52,90.54,90.49,90.52,38800.0,81.9656,81.9837,81.9384,81.9656,38800.0
2014-09-02 12:40:00,90.52,90.55,90.45,90.46,62300.0,81.9656,81.9928,81.9022,81.9113,62300.0
2014-09-02 12:45:00,90.46,90.47,90.4,90.42,39500.0,81.9113,81.9203,81.8569,81.875,39500.0
2014-09-02 12:50:00,90.42,90.42,90.38,90.38,29900.0,81.875,81.875,81.8388,81.8388,29900.0
2014-09-02 12:55:00,90.38,90.39,90.29,90.3,62600.0,81.8388,81.8479,81.7573,81.7664,62600.0
2014-09-02 13:00:00,90.3,90.33,90.26,90.27,35700.0,81.7664,81.7935,81.7302,81.7392,35700.0
2014-09-02 13:05:00,90.26,90.34,90.26,90.34,29400.0,81.7302,81.8026,81.7302,81.8026,29400.0
2014-09-02 13:10:00,90.34,90.35,90.3,90.33,29400.0,81.8026,81.8117,81.7664,81.7935,29400.0
2014-09-02 13:15:00,90.32,90.48,90.32,90.45,126100.0,81.7845,81.9294,81.7845,81.9022,126100.0
2014-09-02 13:20:00,90.45,90.62,90.42,90.62,167600.0,81.9022,82.0561,81.875,82.0561,167600.0
2014-09-02 13:25:00,90.6,90.63,90.4,90.44,153600.0,82.038,82.0652,81.8569,81.8931,153600.0
2014-09-02 13:30:00,90.44,90.44,90.36,90.4,109700.0,81.8931,81.8931,81.8207,81.8569,109700.0
2014-09-02 13:35:00,90.41,90.5,90.39,90.48,44800.0,81.866,81.9475,81.8479,81.9294,44800.0
2014-09-02 13:40:00,90.47,90.48,90.32,90.35,57300.0,81.9203,81.9294,81.7845,81.8117,57300.0
2014-09-02 13:45:00,90.32,90.44,90.31,90.44,24300.0,81.7845,81.8931,81.7754,81.8931,24300.0
2014-09-02 13:50:00,90.44,90.5,90.43,90.48,37200.0,81.8931,81.9475,81.8841,81.9294,37200.0
2014-09-02 13:55:00,90.48,90.53,90.48,90.5,34900.0,81.9294,81.9746,81.9294,81.9475,34900.0
2014-09-02 14:00:00,90.5,90.51,90.45,90.46,75700.0,81.9475,81.9565,81.9022,81.9113,75700.0
2014-09-02 14:05:00,90.46,90.6,90.44,90.58,44100.0,81.9113,82.038,81.8931,82.0199,44100.0
2014-09-02 14:10:00,90.59,90.63,90.57,90.62,23700.0,82.029,82.0652,82.0109,82.0561,23700.0
2014-09-02 14:15:00,90.61,90.66,90.59,90.65,21600.0,82.0471,82.0924,82.029,82.0833,21600.0
2014-09-02 14:20:00,90.64,90.65,90.6,90.62,21600.0,82.0742,82.0833,82.038,82.0561,21600.0
2014-09-02 14:25:00,90.63,90.68,90.63,90.64,23600.0,82.0652,82.1105,82.0652,82.0742,23600.0
2014-09-02 14:30:00,90.64,90.67,90.59,90.61,40000.0,82.0742,82.1014,82.029,82.0471,40000.0
2014-09-02 14:35:00,90.6,90.67,90.6,90.67,41000.0,82.038,82.1014,82.038,82.1014,41000.0
2014-09-02 14:40:00,90.67,90.69,90.62,90.64,39200.0,82.1014,82.1195,82.0561,82.0742,39200.0
2014-09-02 14:45:00,90.64,90.69,90.64,90.67,27000.0,82.0742,82.1195,82.0742,82.1014,27000.0
2014-09-02 14:50:00,90.68,90.74,90.68,90.74,29100.0,82.1105,82.1648,82.1105,82.1648,29100.0
2014-09-02 14:55:00,90.74,90.77,90.71,90.71,42400.0,82.1648,82.192,82.1376,82.1376,42400.0
2014-09-02 15:00:00,90.71,90.74,90.71,90.73,16600.0,82.1376,82.1648,82.1376,82.1557,16600.0
2014-09-02 15:05:00,90.74,90.74,90.65,90.67,45100.0,82.1648,82.1648,82.0833,82.1014,45100.0
2014-09-02 15:10:00,90.67,90.72,90.65,90.72,43100.0,82.1014,82.1467,82.0833,82.1467,43100.0
2014-09-02 15:15:00,90.72,90.73,90.69,90.69,40200.0,82.1467,82.1557,82.1195,82.1195,40200.0
2014-09-02 15:20:00,90.7,90.73,90.68,90.68,38000.0,82.1286,82.1557,82.1105,82.1105,38000.0
2014-09-02 15:25:00,90.67,90.74,90.66,90.72,62900.0,82.1014,82.1648,82.0924,82.1467,62900.0
2014-09-02 15:30:00,90.71,90.71,90.6,90.62,69400.0,82.1376,82.1376,82.038,82.0561,69400.0
2014-09-02 15:35:00,90.63,90.63,90.59,90.61,67600.0,82.0652,82.0652,82.029,82.0471,67600.0
2014-09-02 15:40:00,90.61,90.75,90.6,90.73,90400.0,82.0471,82.1739,82.038,82.1557,90400.0
2014-09-02 15:45:00,90.74,90.78,90.74,90.77,84300.0,82.1648,82.201,82.1648,82.192,84300.0
2014-09-02 15:50:00,90.78,90.8,90.76,90.76,79100.0,82.201,82.2191,82.1829,82.1829,79100.0
2014-09-02 15:55:00,90.76,90.8,90.71,90.8,237700.0,82.1829,82.2191,82.1376,82.2191,237700.0
2014-09-03 09:30:00,91.06,91.16,91.0,91.05,181500.0,82.4546,82.5451,82.4002,82.4455,181500.0
2014-09-03 09:35:00,91.06,91.13,91.02,91.11,65900.0,82.4546,82.5179,82.4183,82.4998,65900.0
2014-09-03 09:40:00,91.09,91.12,91.0,91.11,38700.0,82.4817,82.5089,82.4002,82.4998,38700.0
2014-09-03 09:45:00,91.11,91.13,91.04,91.09,48800.0,82.4998,82.5179,82.4364,82.4817,48800.0
2014-09-03 09:50:00,91.1,91.15,91.09,91.13,29000.0,82.4908,82.5361,82.4817,82.5179,29000.0
2014-09-03 09:55:00,91.12,91.16,91.06,91.08,51200.0,82.5089,82.5451,82.4546,82.4727,51200.0
2014-09-03 10:00:00,91.07,91.16,91.04,91.14,44500.0,82.4636,82.5451,82.4364,82.527,44500.0
2014-09-03 10:05:00,91.13,91.14,91.09,91.12,45000.0,82.5179,82.527,82.4817,82.5089,45000.0
2014-09-03 10:10:00,91.1,91.13,91.07,91.07,34600.0,82.4908,82.5179,82.4636,82.4636,34600.0
2014-09-03 10:15:00,91.08,91.08,91.01,91.01,40500.0,82.4727,82.4727,82.4093,82.4093,40500.0
2014-09-03 10:20:00,91.01,91.01,90.89,90.9,48300.0,82.4093,82.4093,82.3006,82.3097,48300.0
2014-09-03 10:25:00,90.9,90.9,90.81,90.86,48900.0,82.3097,82.3097,82.2282,82.2735,48900.0
2014-09-03 10:30:00,90.86,90.93,90.85,90.88,54400.0,82.2735,82.3368,82.2644,82.2916,54400.0
2014-09-03 10:35:00,90.89,91.06,90.89,91.05,66300.0,82.3006,82.4546,82.3006,82.4455,66300.0
2014-09-03 10:40:00,91.06,91.13,91.06,91.12,53100.0,82.4546,82.5179,82.4546,82.5089,53100.0
2014-09-03 10:45:00,91.11,91.12,91.0,91.01,43700.0,82.4998,82.5089,82.4002,82.4093,43700.0
2014-09-03 10:50:00,91.01,91.05,91.0,91.01,25900.0,82.4093,82.4455,82.4002,82.4093,25900.0
2014-09-03 10:55:00,91.01,91.06,91.0,91.0,22400.0,82.4093,82.4546,82.4002,82.4002,22400.0
2014-09-03 11:00:00,91.01,91.03,91.0,91.0,40500.0,82.4093,82.4274,82.4002,82.4002,40500.0
2014-09-03 11:05:00,91.0,91.05,91.0,91.05,18000.0,82.4002,82.4455,82.4002,82.4455,18000.0
2014-09-03 11:10:00,91.05,91.06,91.0,91.0,22900.0,82.4455,82.4546,82.4002,82.4002,22900.0
2014-09-03 11:15:00,91.0,91.01,90.93,90.94,36900.0,82.4002,82.4093,82.3368,82.3459,36900.0
2014-09-03 11:20:00,90.94,91.0,90.93,90.96,23400.0,82.3459,82.4002,82.3368,82.364,23400.0
2014-09-03 11:25:00,90.96,90.96,90.82,90.82,57500.0,82.364,82.364,82.2372,82.2372,57500.0
2014-09-03 11:30:00,90.82,90.89,90.81,90.88,37300.0,82.2372,82.3006,82.2282,82.2916,37300.0
2014-09-03 11:35:00,90.88,90.89,90.86,90.87,28400.0,82.2916,82.3006,82.2735,82.2825,28400.0
2014-09-03 11:40:00,90.86,90.89,90.8,90.81,28000.0,82.2735,82.3006,82.2191,82.2282,28000.0
2014-09-03 11:45:00,90.8,90.84,90.78,90.8,32600.0,82.2191,82.2553,82.201,82.2191,32600.0
2014-09-03 11:50:00,90.8,90.81,90.78,90.8,16800.0,82.2191,82.2282,82.201,82.2191,16800.0
2014-09-03 11:55:00,90.81,90.81,90.73,90.73,27500.0,82.2282,82.2282,82.1557,82.1557,27500.0
2014-09-03 12:00:00,90.73,90.75,90.67,90.75,34500.0,82.1557,82.1739,82.1014,82.1739,34500.0
2014-09-03 12:05:00,90.75,90.76,90.71,90.73,30000.0,82.1739,82.1829,82.1376,82.1557,30000.0
2014-09-03 12:10:00,90.73,90.81,90.73,90.81,20300.0,82.1557,82.2282,82.1557,82.2282,20300.0
2014-09-03 12:15:00,90.8,90.85,90.8,90.85,18900.0,82.2191,82.2644,82.2191,82.2644,18900.0
2014-09-03 12:20:00,90.84,90.89,90.84,90.89,22400.0,82.2553,82.3006,82.2553,82.3006,22400.0
2014-09-03 12:25:00,90.89,90.92,90.87,90.91,24100.0,82.3006,82.3278,82.2825,82.3187,24100.0
2014-09-03 12:30:00,90.91,90.93,90.86,90.92,23100.0,82.3187,82.3368,82.2735,82.3278,23100.0
2014-09-03 12:35:00,90.93,90.97,90.92,90.95,11100.0,82.3368,82.3731,82.3278,82.355,11100.0
2014-09-03 12:40:00,90.96,91.0,90.95,90.95,22800.0,82.364,82.4002,82.355,82.355,22800.0
2014-09-03 12:45:00,90.96,90.96,90.88,90.89,31900.0,82.364,82.364,82.2916,82.3006,31900.0
2014-09-03 12:50:00,90.88,90.91,90.88,90.9,24500.0,82.2916,82.3187,82.2916,82.3097,24500.0
2014-09-03 12:55:00,90.9,90.92,90.9,90.92,16500.0,82.3097,82.3278,82.3097,82.3278,16500.0
2014-09-03 13:00:00,90.91,90.93,90.88,90.88,30900.0,82.3187,82.3368,82.2916,82.2916,30900.0
2014-09-03 13:05:00,90.88,90.95,90.88,90.94,20100.0,82.2916,82.355,82.2916,82.3459,20100.0
2014-09-03 13:10:00,90.94,90.97,90.92,90.96,13700.0,82.3459,82.3731,82.3278,82.364,13700.0
2014-09-03 13:15:00,90.95,90.95,90.91,90.93,21800.0,82.355,82.355,82.3187,82.3368,21800.0
2014-09-03 13:20:00,90.91,90.98,90.9,90.97,30900.0,82.3187,82.3821,82.3097,82.3731,30900.0
2014-09-03 13:25:00,90.98,91.0,90.97,90.98,15800.0,82.3821,82.4002,82.3731,82.3821,15800.0
2014-09-03 13:30:00,90.98,90.99,90.96,90.96,11300.0,82.3821,82.3912,82.364,82.364,11300.0
2014-09-03 13:35:00,90.95,90.97,90.93,90.93,19500.0,82.355,82.3731,82.3368,82.3368,19500.0
2014-09-03 13:40:00,90.92,90.92,90.88,90.89,16800.0,82.3278,82.3278,82.2916,82.3006,16800.0
2014-09-03 13:45:00,90.89,90.92,90.88,90.88,17100.0,82.3006,82.3278,82.2916,82.2916,17100.0
2014-09-03 13:50:00,90.88,90.9,90.84,90.87,32400.0,82.2916,82.3097,82.2553,82.2825,32400.0
2014-09-03 13:55:00,90.87,90.91,90.87,90.91,9800.0,82.2825,82.3187,82.2825,82.3187,9800.0
2014-09-03 14:00:00,90.9,90.91,90.88,90.91,14000.0,82.3097,82.3187,82.2916,82.3187,14000.0
2014-09-03 14:05:00,90.91,90.93,90.9,90.9,16000.0,82.3187,82.3368,82.3097,82.3097,16000.0
2014-09-03 14:10:00,90.91,90.98,90.9,90.94,21500.0,82.3187,82.3821,82.3097,82.3459,21500.0
2014-09-03 14:15:00,90.94,90.96,90.91,90.91,22800.0,82.3459,82.364,82.3187,82.3187,22800.0
2014-09-03 14:20:00,90.92,90.95,90.9,90.95,21400.0,82.3278,82.355,82.3097,82.355,21400.0
2014-09-03 14:25:00,90.94,90.96,90.9,90.95,40300.0,82.3459,82.364,82.3097,82.355,40300.0
2014-09-03 14:30:00,90.95,90.99,90.93,90.95,26900.0,82.355,82.3912,82.3368,82.355,26900.0
2014-09-03 14:35:00,90.94,90.98,90.94,90.98,14700.0,82.3459,82.3821,82.3459,82.3821,14700.0
2014-09-03 14:40:00,90.97,90.99,90.95,90.96,28800.0,82.3731,82.3912,82.355,82.364,28800.0
2014-09-03 14:45:00,90.95,90.96,90.93,90.94,26200.0,82.355,82.364,82.3368,82.3459,26200.0
2014-09-03 14:50:00,90.94,90.95,90.89,90.95,44500.0,82.3459,82.355,82.3006,82.355,44500.0
2014-09-03 14:55:00,90.94,90.95,90.89,90.89,32700.0,82.3459,82.355,82.3006,82.3006,32700.0
2014-09-03 15:00:00,90.89,90.91,90.85,90.91,63800.0,82.3006,82.3187,82.2644,82.3187,63800.0
2014-09-03 15:05:00,90.91,90.95,90.88,90.94,39800.0,82.3187,82.355,82.2916,82.3459,39800.0
2014-09-03 15:10:00,90.94,90.95,90.89,90.9,40700.0,82.3459,82.355,82.3006,82.3097,40700.0
2014-09-03 15:15:00,90.9,90.95,90.89,90.91,40500.0,82.3097,82.355,82.3006,82.3187,40500.0
2014-09-03 15:20:00,90.91,90.94,90.89,90.92,40400.0,82.3187,82.3459,82.3006,82.3278,40400.0
2014-09-03 15:25:00,90.91,90.92,90.88,90.88,20500.0,82.3187,82.3278,82.2916,82.2916,20500.0
2014-09-03 15:30:00,90.88,90.92,90.87,90.91,46600.0,82.2916,82.3278,82.2825,82.3187,46600.0
2014-09-03 15:35:00,90.91,90.93,90.9,90.91,35600.0,82.3187,82.3368,82.3097,82.3187,35600.0
2014-09-03 15:40:00,90.91,90.93,90.89,90.89,28800.0,82.3187,82.3368,82.3006,82.3006,28800.0
2014-09-03 15:45:00,90.89,90.9,90.86,90.88,89800.0,82.3006,82.3097,82.2735,82.2916,89800.0
2014-09-03 15:50:00,90.87,90.93,90.87,90.92,75400.0,82.2825,82.3368,82.2825,82.3278,75400.0
2014-09-03 15:55:00,90.92,90.97,90.91,90.94,156900.0,82.3278,82.3731,82.3187,82.3459,156900.0
2014-09-04 09:30:00,90.87,90.96,90.59,90.72,321800.0,82.2825,82.364,82.029,82.1467,321800.0
2014-09-04 09:35:00,90.75,90.84,90.66,90.81,61000.0,82.1739,82.2553,82.0924,82.2282,61000.0
2014-09-04 09:40:00,90.8,91.0,90.79,90.99,33800.0,82.2191,82.4002,82.2101,82.3912,33800.0
2014-09-04 09:45:00,90.98,91.05,90.83,90.92,101200.0,82.3821,82.4455,82.2463,82.3278,101200.0
2014-09-04 09:50:00,90.91,91.11,90.89,91.09,57700.0,82.3187,82.4998,82.3006,82.4817,57700.0
2014-09-04 09:55:00,91.08,91.12,91.01,91.02,34800.0,82.4727,82.5089,82.4093,82.4183,34800.0
2014-09-04 10:00:00,91.02,91.09,90.97,90.97,47300.0,82.4183,82.4817,82.3731,82.3731,47300.0
2014-09-04 10:05:00,90.97,91.09,90.97,91.07,42800.0,82.3731,82.4817,82.3731,82.4636,42800.0
2014-09-04 10:10:00,91.07,91.2,91.06,91.11,48700.0,82.4636,82.5813,82.4546,82.4998,48700.0
2014-09-04 10:15:00,91.1,91.14,91.05,91.06,67600.0,82.4908,82.527,82.4455,82.4546,67600.0
2014-09-04 10:20:00,91.06,91.16,91.04,91.12,48100.0,82.4546,82.5451,82.4364,82.5089,48100.0
2014-09-04 10:25:00,91.11,91.12,91.05,91.06,48100.0,82.4998,82.5089,82.4455,82.4546,48100.0
2014-09-04 10:30:00,91.05,91.09,91.02,91.02,43600.0,82.4455,82.4817,82.4183,82.4183,43600.0
2014-09-04 10:35:00,91.02,91.02,90.92,90.94,64200.0,82.4183,82.4183,82.3278,82.3459,64200.0
2014-09-04 10:40:00,90.95,90.95,90.86,90.93,61200.0,82.355,82.355,82.2735,82.3368,61200.0
2014-09-04 10:45:00,90.93,91.01,90.92,91.01,69800.0,82.3368,82.4093,82.3278,82.4093,69800.0
2014-09-04 10:50:00,91.01,91.03,90.95,90.97,29300.0,82.4093,82.4274,82.355,82.3731,29300.0
2014-09-04 10:55:00,90.96,90.97,90.85,90.86,47100.0,82.364,82.3731,82.2644,82.2735,47100.0
2014-09-04 11:00:00,90.85,90.91,90.81,90.84,98700.0,82.2644,82.3187,82.2282,82.2553,98700.0
2014-09-04 11:05:00,90.84,90.9,90.8,90.83,63000.0,82.2553,82.3097,82.2191,82.2463,63000.0
2014-09-04 11:10:00,90.84,90.89,90.84,90.84,69100.0,82.2553,82.3006,82.2553,82.2553,69100.0
2014-09-04 11:15:00,90.85,90.88,90.83,90.87,35400.0,82.2644,82.2916,82.2463,82.2825,35400.0
2014-09-04 11:20:00,90.88,90.92,90.83,90.91,37300.0,82.2916,82.3278,82.2463,82.3187,37300.0
2014-09-04 11:25:00,90.91,90.92,90.81,90.81,35900.0,82.3187,82.3278,82.2282,82.2282,35900.0
2014-09-04 11:30:00,90.81,90.85,90.69,90.69,32900.0,82.2282,82.2644,82.1195,82.1195,32900.0
2014-09-04 11:35:00,90.69,90.72,90.65,90.65,48900.0,82.1195,82.1467,82.0833,82.0833,48900.0
2014-09-04 11:40:00,90.65,90.69,90.61,90.62,32700.0,82.0833,82.1195,82.0471,82.0561,32700.0
2014-09-04 11:45:00,90.62,90.67,90.61,90.64,54700.0,82.0561,82.1014,82.0471,82.0742,54700.0
2014-09-04 11:50:00,90.63,90.71,90.62,90.7,37800.0,82.0652,82.1376,82.0561,82.1286,37800.0
2014-09-04 11:55:00,90.7,90.7,90.63,90.68,37800.0,82.1286,82.1286,82.0652,82.1105,37800.0
2014-09-04 12:00:00,90.68,90.79,90.68,90.79,39800.0,82.1105,82.2101,82.1105,82.2101,39800.0
2014-09-04 12:05:00,90.79,90.83,90.74,90.83,40000.0,82.2101,82.2463,82.1648,82.2463,40000.0
2014-09-04 12:10:00,90.84,90.85,90.78,90.81,26100.0,82.2553,82.2644,82.201,82.2282,26100.0
2014-09-04 12:15:00,90.81,90.86,90.78,90.78,20200.0,82.2282,82.2735,82.201,82.201,20200.0
2014-09-04 12:20:00,90.78,90.83,90.77,90.77,33500.0,82.201,82.2463,82.192,82.192,33500.0
2014-09-04 12:25:00,90.77,90.77,90.69,90.71,36800.0,82.192,82.192,82.1195,82.1376,36800.0
2014-09-04 12:30:00,90.71,90.71,90.63,90.7,32700.0,82.1376,82.1376,82.0652,82.1286,32700.0
2014-09-04 12:35:00,90.7,90.72,90.65,90.65,51600.0,82.1286,82.1467,82.0833,82.0833,51600.0
2014-09-04 12:40:00,90.65,90.66,90.57,90.57,54700.0,82.0833,82.0924,82.0109,82.0109,54700.0
2014-09-04 12:45:00,90.57,90.62,90.54,90.54,48500.0,82.0109,82.0561,81.9837,81.9837,48500.0
2014-09-04 12:50:00,90.54,90.62,90.53,90.59,58300.0,81.9837,82.0561,81.9746,82.029,58300.0
2014-09-04 12:55:00,90.59,90.64,90.57,90.62,44200.0,82.029,82.0742,82.0109,82.0561,44200.0
2014-09-04 13:00:00,90.62,90.64,90.54,90.55,37800.0,82.0561,82.0742,81.9837,81.9928,37800.0
2014-09-04 13:05:00,90.55,90.59,90.52,90.58,39400.0,81.9928,82.029,81.9656,82.0199,39400.0
2014-09-04 13:10:00,90.57,90.59,90.53,90.58,52200.0,82.0109,82.029,81.9746,82.0199,52200.0
2014-09-04 13:15:00,90.59,90.62,90.56,90.56,26300.0,82.029,82.0561,82.0018,82.0018,26300.0
2014-09-04 13:20:00,90.56,90.61,90.54,90.57,43600.0,82.0018,82.0471,81.9837,82.0109,43600.0
2014-09-04 13:25:00,90.57,90.6,90.57,90.59,19900.0,82.0109,82.038,82.0109,82.029,19900.0
2014-09-04 13:30:00,90.59,90.61,90.52,90.52,58600.0,82.029,82.0471,81.9656,81.9656,58600.0
2014-09-04 13:35:00,90.51,90.52,90.47,90.5,37900.0,81.9565,81.9656,81.9203,81.9475,37900.0
2014-09-04 13:40:00,90.49,90.57,90.49,90.57,29000.0,81.9384,82.0109,81.9384,82.0109,29000.0
2014-09-04 13:45:00,90.57,90.58,90.54,90.54,21400.0,82.0109,82.0199,81.9837,81.9837,21400.0
2014-09-04 13:50:00,90.54,90.55,90.48,90.49,30900.0,81.9837,81.9928,81.9294,81.9384,30900.0
2014-09-04 13:55:00,90.49,90.57,90.49,90.54,30200.0,81.9384,82.0109,81.9384,81.9837,30200.0
2014-09-04 14:00:00,90.55,90.59,90.49,90.59,51500.0,81.9928,82.029,81.9384,82.029,51500.0
2014-09-04 14:05:00,90.58,90.59,90.53,90.56,29400.0,82.0199,82.029,81.9746,82.0018,29400.0
2014-09-04 14:10:00,90.56,90.57,90.54,90.55,23700.0,82.0018,82.0109,81.9837,81.9928,23700.0
2014-09-04 14:15:00,90.55,90.59,90.54,90.54,32500.0,81.9928,82.029,81.9837,81.9837,32500.0
2014-09-04 14:20:00,90.53,90.54,90.49,90.51,31200.0,81.9746,81.9837,81.9384,81.9565,31200.0
2014-09-04 14:25:00,90.52,90.54,90.41,90.45,51400.0,81.9656,81.9837,81.866,81.9022,51400.0
2014-09-04 14:30:00,90.45,90.45,90.34,90.34,40300.0,81.9022,81.9022,81.8026,81.8026,40300.0
2014-09-04 14:35:00,90.34,90.42,90.34,90.34,36000.0,81.8026,81.875,81.8026,81.8026,36000.0
2014-09-04 14:40:00,90.34,90.41,90.33,90.41,49500.0,81.8026,81.866,81.7935,81.866,49500.0
2014-09-04 14:45:00,90.41,90.41,90.3,90.31,69500.0,81.866,81.866,81.7664,81.7754,69500.0
2014-09-04 14:50:00,90.31,90.35,90.28,90.29,78700.0,81.7754,81.8117,81.7483,81.7573,78700.0
2014-09-04 14:55:00,90.3,90.33,90.21,90.24,77800.0,81.7664,81.7935,81.6849,81.712,77800.0
2014-09-04 15:00:00,90.24,90.26,90.18,90.26,70500.0,81.712,81.7302,81.6577,81.7302,70500.0
2014-09-04 15:05:00,90.26,90.27,90.18,90.2,61700.0,81.7302,81.7392,81.6577,81.6758,61700.0
2014-09-04 15:10:00,90.19,90.2,90.08,90.09,85300.0,81.6668,81.6758,81.5672,81.5762,85300.0
2014-09-04 15:15:00,90.09,90.16,90.03,90.05,115400.0,81.5762,81.6396,81.5219,81.54,115400.0
2014-09-04 15:20:00,90.05,90.14,90.04,90.06,95200.0,81.54,81.6215,81.5309,81.5491,95200.0
2014-09-04 15:25:00,90.06,90.11,90.05,90.06,129000.0,81.5491,81.5943,81.54,81.5491,129000.0
2014-09-04 15:30:00,90.07,90.08,90.02,90.04,109400.0,81.5581,81.5672,81.5128,81.5309,109400.0
2014-09-04 15:35:00,90.04,90.07,90.02,90.04,88500.0,81.5309,81.5581,81.5128,81.5309,88500.0
2014-09-04 15:40:00,90.04,90.1,90.01,90.09,115100.0,81.5309,81.5853,81.5038,81.5762,115100.0
2014-09-04 15:45:00,90.09,90.14,90.06,90.13,141000.0,81.5762,81.6215,81.5491,81.6124,141000.0
2014-09-04 15:50:00,90.14,90.15,90.07,90.11,156800.0,81.6215,81.6306,81.5581,81.5943,156800.0
2014-09-04 15:55:00,90.11,90.14,90.08,90.14,138700.0,81.5943,81.6215,81.5672,81.6215,138700.0
2014-09-05 09:30:00,90.14,90.5,90.1,90.31,139900.0,81.6215,81.9475,81.5853,81.7754,139900.0
2014-09-05 09:35:00,90.32,90.36,90.22,90.25,86300.0,81.7845,81.8207,81.6939,81.7211,86300.0
2014-09-05 09:40:00,90.26,90.35,90.2,90.35,64900.0,81.7302,81.8117,81.6758,81.8117,64900.0
2014-09-05 09:45:00,90.35,90.37,90.28,90.35,99100.0,81.8117,81.8298,81.7483,81.8117,99100.0
2014-09-05 09:50:00,90.35,90.46,90.35,90.45,38400.0,81.8117,81.9113,81.8117,81.9022,38400.0
2014-09-05 09:55:00,90.44,90.55,90.4,90.44,83600.0,81.8931,81.9928,81.8569,81.8931,83600.0
2014-09-05 10:00:00,90.44,90.55,90.4,90.48,60700.0,81.8931,81.9928,81.8569,81.9294,60700.0
2014-09-05 10:05:00,90.48,90.66,90.45,90.66,67600.0,81.9294,82.0924,81.9022,82.0924,67600.0
2014-09-05 10:10:00,90.65,90.69,90.49,90.49,46700.0,82.0833,82.1195,81.9384,81.9384,46700.0
2014-09-05 10:15:00,90.49,90.54,90.47,90.49,47800.0,81.9384,81.9837,81.9203,81.9384,47800.0
2014-09-05 10:20:00,90.49,90.57,90.49,90.5,34300.0,81.9384,82.0109,81.9384,81.9475,34300.0
2014-09-05 10:25:00,90.5,90.52,90.44,90.44,93500.0,81.9475,81.9656,81.8931,81.8931,93500.0
2014-09-05 10:30:00,90.44,90.46,90.36,90.45,44100.0,81.8931,81.9113,81.8207,81.9022,44100.0
2014-09-05 10:35:00,90.45,90.5,90.3,90.31,45600.0,81.9022,81.9475,81.7664,81.7754,45600.0
2014-09-05 10:40:00,90.3,90.38,90.26,90.3,53700.0,81.7664,81.8388,81.7302,81.7664,53700.0
2014-09-05 10:45:00,90.31,90.31,90.16,90.17,51700.0,81.7754,81.7754,81.6396,81.6487,51700.0
2014-09-05 10:50:00,90.17,90.31,90.17,90.31,39500.0,81.6487,81.7754,81.6487,81.7754,39500.0
2014-09-05 10:55:00,90.31,90.32,90.18,90.22,45100.0,81.7754,81.7845,81.6577,81.6939,45100.0
2014-09-05 11:00:00,90.22,90.42,90.21,90.41,64800.0,81.6939,81.875,81.6849,81.866,64800.0
2014-09-05 11:05:00,90.41,90.45,90.31,90.4,39800.0,81.866,81.9022,81.7754,81.8569,39800.0
2014-09-05 11:10:00,90.4,90.43,90.36,90.37,31000.0,81.8569,81.8841,81.8207,81.8298,31000.0
2014-09-05 11:15:00,90.38,90.48,90.38,90.48,27700.0,81.8388,81.9294,81.8388,81.9294,27700.0
2014-09-05 11:20:00,90.48,90.56,90.48,90.56,28300.0,81.9294,82.0018,81.9294,82.0018,28300.0
2014-09-05 11:25:00,90.56,90.57,90.45,90.5,42400.0,82.0018,82.0109,81.9022,81.9475,42400.0
2014-09-05 11:30:00,90.51,90.56,90.48,90.5,21700.0,81.9565,82.0018,81.9294,81.9475,21700.0
2014-09-05 11:35:00,90.51,90.57,90.47,90.49,20700.0,81.9565,82.0109,81.9203,81.9384,20700.0
2014-09-05 11:40:00,90.48,90.56,90.48,90.49,30900.0,81.9294,82.0018,81.9294,81.9384,30900.0
2014-09-05 11:45:00,90.5,90.5,90.45,90.45,23000.0,81.9475,81.9475,81.9022,81.9022,23000.0
2014-09-05 11:50:00,90.45,90.54,90.45,90.53,30900.0,81.9022,81.9837,81.9022,81.9746,30900.0
2014-09-05 11:55:00,90.52,90.55,90.46,90.46,18600.0,81.9656,81.9928,81.9113,81.9113,18600.0
2014-09-05 12:00:00,90.46,90.59,90.46,90.54,23600.0,81.9113,82.029,81.9113,81.9837,23600.0
2014-09-05 12:05:00,90.53,90.57,90.43,90.44,34100.0,81.9746,82.0109,81.8841,81.8931,34100.0
2014-09-05 12:10:00,90.45,90.51,90.44,90.48,27900.0,81.9022,81.9565,81.8931,81.9294,27900.0
2014-09-05 12:15:00,90.49,90.52,90.44,90.48,24300.0,81.9384,81.9656,81.8931,81.9294,24300.0
2014-09-05 12:20:00,90.49,90.56,90.47,90.56,18100.0,81.9384,82.0018,81.9203,82.0018,18100.0
2014-09-05 12:25:00,90.56,90.62,90.54,90.6,21400.0,82.0018,82.0561,81.9837,82.038,21400.0
2014-09-05 12:30:00,90.61,90.73,90.6,90.68,24100.0,82.0471,82.1557,82.038,82.1105,24100.0
2014-09-05 12:35:00,90.68,90.72,90.64,90.72,18800.0,82.1105,82.1467,82.0742,82.1467,18800.0
2014-09-05 12:40:00,90.71,90.74,90.66,90.73,30100.0,82.1376,82.1648,82.0924,82.1557,30100.0
2014-09-05 12:45:00,90.73,90.74,90.7,90.73,29100.0,82.1557,82.1648,82.1286,82.1557,29100.0
2014-09-05 12:50:00,90.73,90.75,90.67,90.74,19700.0,82.1557,82.1739,82.1014,82.1648,19700.0
2014-09-05 12:55:00,90.75,90.78,90.73,90.75,16000.0,82.1739,82.201,82.1557,82.1739,16000.0
2014-09-05 13:00:00,90.76,90.77,90.72,90.73,26900.0,82.1829,82.192,82.1467,82.1557,26900.0
2014-09-05 13:05:00,90.73,90.86,90.73,90.85,33200.0,82.1557,82.2735,82.1557,82.2644,33200.0
2014-09-05 13:10:00,90.86,90.89,90.79,90.79,41700.0,82.2735,82.3006,82.2101,82.2101,41700.0
2014-09-05 13:15:00,90.79,90.84,90.78,90.83,36600.0,82.2101,82.2553,82.201,82.2463,36600.0
2014-09-05 13:20:00,90.84,90.86,90.8,90.8,28300.0,82.2553,82.2735,82.2191,82.2191,28300.0
2014-09-05 13:25:00,90.79,90.81,90.77,90.78,23800.0,82.2101,82.2282,82.192,82.201,23800.0
2014-09-05 13:30:00,90.78,90.79,90.76,90.77,17400.0,82.201,82.2101,82.1829,82.192,17400.0
2014-09-05 13:35:00,90.78,90.8,90.75,90.8,18000.0,82.201,82.2191,82.1739,82.2191,18000.0
2014-09-05 13:40:00,90.8,90.8,90.74,90.74,18600.0,82.2191,82.2191,82.1648,82.1648,18600.0
2014-09-05 13:45:00,90.74,90.76,90.72,90.73,19800.0,82.1648,82.1829,82.1467,82.1557,19800.0
2014-09-05 13:50:00,90.72,90.74,90.69,90.72,67500.0,82.1467,82.1648,82.1195,82.1467,67500.0
2014-09-05 13:55:00,90.72,90.73,90.7,90.73,30500.0,82.1467,82.1557,82.1286,82.1557,30500.0
2014-09-05 14:00:00,90.72,90.89,90.71,90.89,36700.0,82.1467,82.3006,82.1376,82.3006,36700.0
2014-09-05 14:05:00,90.9,90.91,90.85,90.88,35000.0,82.3097,82.3187,82.2644,82.2916,35000.0
2014-09-05 14:10:00,90.87,90.89,90.82,90.86,23200.0,82.2825,82.3006,82.2372,82.2735,23200.0
2014-09-05 14:15:00,90.86,90.89,90.85,90.89,60300.0,82.2735,82.3006,82.2644,82.3006,60300.0
2014-09-05 14:20:00,90.89,90.93,90.87,90.88,40400.0,82.3006,82.3368,82.2825,82.2916,40400.0
2014-09-05 14:25:00,90.88,90.9,90.86,90.88,49900.0,82.2916,82.3097,82.2735,82.2916,49900.0
2014-09-05 14:30:00,90.89,90.93,90.87,90.88,56600.0,82.3006,82.3368,82.2825,82.2916,56600.0
2014-09-05 14:35:00,90.88,90.88,90.85,90.88,60100.0,82.2916,82.2916,82.2644,82.2916,60100.0
2014-09-05 14:40:00,90.88,90.88,90.76,90.8,45100.0,82.2916,82.2916,82.1829,82.2191,45100.0
2014-09-05 14:45:00,90.8,90.84,90.77,90.84,35300.0,82.2191,82.2553,82.192,82.2553,35300.0
2014-09-05 14:50:00,90.83,90.84,90.73,90.73,30300.0,82.2463,82.2553,82.1557,82.1557,30300.0
2014-09-05 14:55:00,90.73,90.82,90.72,90.81,63400.0,82.1557,82.2372,82.1467,82.2282,63400.0
2014-09-05 15:00:00,90.81,90.83,90.76,90.78,54100.0,82.2282,82.2463,82.1829,82.201,54100.0
2014-09-05 15:05:00,90.78,90.88,90.77,90.86,27500.0,82.201,82.2916,82.192,82.2735,27500.0
2014-09-05 15:10:00,90.86,90.87,90.82,90.82,27600.0,82.2735,82.2825,82.2372,82.2372,27600.0
2014-09-05 15:15:00,90.81,90.86,90.81,90.84,45700.0,82.2282,82.2735,82.2282,82.2553,45700.0
2014-09-05 15:20:00,90.84,90.85,90.79,90.8,23400.0,82.2553,82.2644,82.2101,82.2191,23400.0
2014-09-05 15:25:00,90.8,90.85,90.79,90.8,36900.0,82.2191,82.2644,82.2101,82.2191,36900.0
2014-09-05 15:30:00,90.79,90.84,90.77,90.84,44000.0,82.2101,82.2553,82.192,82.2553,44000.0
2014-09-05 15:35:00,90.84,90.84,90.79,90.8,56700.0,82.2553,82.2553,82.2101,82.2191,56700.0
2014-09-05 15:40:00,90.8,90.87,90.78,90.83,132600.0,82.2191,82.2825,82.201,82.2463,132600.0
2014-09-05 15:45:00,90.84,90.85,90.82,90.84,124400.0,82.2553,82.2644,82.2372,82.2553,124400.0
2014-09-05 15:50:00,90.84,90.88,90.84,90.87,137400.0,82.2553,82.2916,82.2553,82.2825,137400.0
2014-09-05 15:55:00,90.87,90.92,90.85,90.9,232500.0,82.2825,82.3278,82.2644,82.3097,232500.0
2014-09-08 09:30:00,90.76,90.8,90.51,90.63,142300.0,82.1829,82.2191,81.9565,82.0652,142300.0
2014-09-08 09:35:00,90.62,90.82,90.62,90.77,65400.0,82.0561,82.2372,82.0561,82.192,65400.0
2014-09-08 09:40:00,90.79,90.84,90.62,90.71,60700.0,82.2101,82.2553,82.0561,82.1376,60700.0
2014-09-08 09:45:00,90.69,90.69,90.54,90.55,42600.0,82.1195,82.1195,81.9837,81.9928,42600.0
2014-09-08 09:50:00,90.56,90.66,90.48,90.66,71300.0,82.0018,82.0924,81.9294,82.0924,71300.0
2014-09-08 09:55:00,90.66,90.73,90.59,90.65,54000.0,82.0924,82.1557,82.029,82.0833,54000.0
2014-09-08 10:00:00,90.66,90.77,90.66,90.71,47000.0,82.0924,82.192,82.0924,82.1376,47000.0
2014-09-08 10:05:00,90.72,90.73,90.62,90.65,34700.0,82.1467,82.1557,82.0561,82.0833,34700.0
2014-09-08 10:10:00,90.65,90.72,90.62,90.72,31700.0,82.0833,82.1467,82.0561,82.1467,31700.0
2014-09-08 10:15:00,90.73,90.74,90.65,90.66,35900.0,82.1557,82.1648,82.0833,82.0924,35900.0
2014-09-08 10:20:00,90.67,90.7,90.51,90.54,30800.0,82.1014,82.1286,81.9565,81.9837,30800.0
2014-09-08 10:25:00,90.55,90.62,90.5,90.62,49600.0,81.9928,82.0561,81.9475,82.0561,49600.0
2014-09-08 10:30:00,90.61,90.61,90.51,90.55,41400.0,82.0471,82.0471,81.9565,81.9928,41400.0
2014-09-08 10:35:00,90.54,90.57,90.47,90.57,34600.0,81.9837,82.0109,81.9203,82.0109,34600.0
2014-09-08 10:40:00,90.57,90.65,90.56,90.65,29000.0,82.0109,82.0833,82.0018,82.0833,29000.0
2014-09-08 10:45:00,90.65,90.69,90.62,90.63,28500.0,82.0833,82.1195,82.0561,82.0652,28500.0
2014-09-08 10:50:00,90.63,90.63,90.44,90.48,33700.0,82.0652,82.0652,81.8931,81.9294,33700.0
2014-09-08 10:55:00,90.48,90.78,90.47,90.58,86700.0,81.9294,82.201,81.9203,82.0199,86700.0
2014-09-08 11:00:00,90.57,90.68,90.56,90.64,42400.0,82.0109,82.1105,82.0018,82.0742,42400.0
2014-09-08 11:05:00,90.65,90.76,90.63,90.75,48000.0,82.0833,82.1829,82.0652,82.1739,48000.0
2014-09-08 11:10:00,90.76,90.76,90.68,90.69,37200.0,82.1829,82.1829,82.1105,82.1195,37200.0
2014-09-08 11:15:00,90.69,90.73,90.68,90.72,22100.0,82.1195,82.1557,82.1105,82.1467,22100.0
2014-09-08 11:20:00,90.71,90.73,90.67,90.68,27600.0,82.1376,82.1557,82.1014,82.1105,27600.0
2014-09-08 11:25:00,90.67,90.69,90.61,90.61,21600.0,82.1014,82.1195,82.0471,82.0471,21600.0
2014-09-08 11:30:00,90.62,90.67,90.59,90.66,43400.0,82.0561,82.1014,82.029,82.0924,43400.0
2014-09-08 11:35:00,90.66,90.67,90.57,90.59,27600.0,82.0924,82.1014,82.0109,82.029,27600.0
2014-09-08 11:40:00,90.58,90.62,90.54,90.54,21900.0,82.0199,82.0561,81.9837,81.9837,21900.0
2014-09-08 11:45:00,90.55,90.58,90.52,90.53,22100.0,81.9928,82.0199,81.9656,81.9746,22100.0
2014-09-08 11:50:00,90.54,90.54,90.41,90.44,59200.0,81.9837,81.9837,81.866,81.8931,59200.0
2014-09-08 11:55:00,90.43,90.47,90.41,90.41,21500.0,81.8841,81.9203,81.866,81.866,21500.0
2014-09-08 12:00:00,90.4,90.48,90.39,90.44,27300.0,81.8569,81.9294,81.8479,81.8931,27300.0
2014-09-08 12:05:00,90.43,90.44,90.4,90.41,17500.0,81.8841,81.8931,81.8569,81.866,17500.0
2014-09-08 12:10:00,90.41,90.43,90.37,90.43,24400.0,81.866,81.8841,81.8298,81.8841,24400.0
2014-09-08 12:15:00,90.44,90.45,90.33,90.36,12600.0,81.8931,81.9022,81.7935,81.8207,12600.0
2014-09-08 12:20:00,90.36,90.42,90.36,90.39,18900.0,81.8207,81.875,81.8207,81.8479,18900.0
2014-09-08 12:25:00,90.4,90.41,90.36,90.36,8900.0,81.8569,81.866,81.8207,81.8207,8900.0
2014-09-08 12:30:00,90.37,90.41,90.36,90.38,18500.0,81.8298,81.866,81.8207,81.8388,18500.0
2014-09-08 12:35:00,90.37,90.43,90.37,90.4,15100.0,81.8298,81.8841,81.8298,81.8569,15100.0
2014-09-08 12:40:00,90.39,90.48,90.38,90.48,20400.0,81.8479,81.9294,81.8388,81.9294,20400.0
2014-09-08 12:45:00,90.49,90.5,90.46,90.47,46300.0,81.9384,81.9475,81.9113,81.9203,46300.0
2014-09-08 12:50:00,90.47,90.56,90.46,90.55,18800.0,81.9203,82.0018,81.9113,81.9928,18800.0
2014-09-08 12:55:00,90.56,90.56,90.53,90.54,21700.0,82.0018,82.0018,81.9746,81.9837,21700.0
2014-09-08 13:00:00,90.55,90.59,90.55,90.57,12500.0,81.9928,82.029,81.9928,82.0109,12500.0
2014-09-08 13:05:00,90.57,90.59,90.5,90.54,31300.0,82.0109,82.029,81.9475,81.9837,31300.0
2014-09-08 13:10:00,90.54,90.56,90.51,90.55,34600.0,81.9837,82.0018,81.9565,81.9928,34600.0
2014-09-08 13:15:00,90.55,90.57,90.35,90.35,44100.0,81.9928,82.0109,81.8117,81.8117,44100.0
2014-09-08 13:20:00,90.35,90.39,90.33,90.35,21300.0,81.8117,81.8479,81.7935,81.8117,21300.0
2014-09-08 13:25:00,90.35,90.35,90.23,90.23,23800.0,81.8117,81.8117,81.703,81.703,23800.0
2014-09-08 13:30:00,90.23,90.24,90.16,90.18,25800.0,81.703,81.712,81.6396,81.6577,25800.0
2014-09-08 13:35:00,90.18,90.29,90.17,90.27,21700.0,81.6577,81.7573,81.6487,81.7392,21700.0
2014-09-08 13:40:00,90.27,90.29,90.23,90.24,39800.0,81.7392,81.7573,81.703,81.712,39800.0
2014-09-08 13:45:00,90.25,90.28,90.17,90.19,72300.0,81.7211,81.7483,81.6487,81.6668,72300.0
2014-09-08 13:50:00,90.2,90.26,90.19,90.26,39900.0,81.6758,81.7302,81.6668,81.7302,39900.0
2014-09-08 13:55:00,90.26,90.32,90.23,90.32,33300.0,81.7302,81.7845,81.703,81.7845,33300.0
2014-09-08 14:00:00,90.32,90.38,90.32,90.35,29100.0,81.7845,81.8388,81.7845,81.8117,29100.0
2014-09-08 14:05:00,90.35,90.39,90.34,90.39,45300.0,81.8117,81.8479,81.8026,81.8479,45300.0
2014-09-08 14:10:00,90.39,90.41,90.32,90.37,34100.0,81.8479,81.866,81.7845,81.8298,34100.0
2014-09-08 14:15:00,90.37,90.42,90.36,90.41,28900.0,81.8298,81.875,81.8207,81.866,28900.0
2014-09-08 14:20:00,90.41,90.49,90.4,90.44,33800.0,81.866,81.9384,81.8569,81.8931,33800.0
2014-09-08 14:25:00,90.43,90.47,90.39,90.45,18200.0,81.8841,81.9203,81.8479,81.9022,18200.0
2014-09-08 14:30:00,90.45,90.55,90.45,90.51,45200.0,81.9022,81.9928,81.9022,81.9565,45200.0
2014-09-08 14:35:00,90.51,90.52,90.44,90.44,28100.0,81.9565,81.9656,81.8931,81.8931,28100.0
2014-09-08 14:40:00,90.43,90.49,90.42,90.45,41500.0,81.8841,81.9384,81.875,81.9022,41500.0
2014-09-08 14:45:00,90.44,90.51,90.42,90.49,17500.0,81.8931,81.9565,81.875,81.9384,17500.0
2014-09-08 14:50:00,90.49,90.53,90.48,90.53,25500.0,81.9384,81.9746,81.9294,81.9746,25500.0
2014-09-08 14:55:00,90.53,90.55,90.48,90.49,18600.0,81.9746,81.9928,81.9294,81.9384,18600.0
2014-09-08 15:00:00,90.49,90.53,90.47,90.5,83000.0,81.9384,81.9746,81.9203,81.9475,83000.0
2014-09-08 15:05:00,90.51,90.55,90.49,90.52,43200.0,81.9565,81.9928,81.9384,81.9656,43200.0
2014-09-08 15:10:00,90.53,90.56,90.51,90.54,27500.0,81.9746,82.0018,81.9565,81.9837,27500.0
2014-09-08 15:15:00,90.54,90.56,90.52,90.54,62400.0,81.9837,82.0018,81.9656,81.9837,62400.0
2014-09-08 15:20:00,90.53,90.54,90.5,90.51,28000.0,81.9746,81.9837,81.9475,81.9565,28000.0
2014-09-08 15:25:00,90.5,90.5,90.47,90.5,42300.0,81.9475,81.9475,81.9203,81.9475,42300.0
2014-09-08 15:30:00,90.5,90.53,90.5,90.51,35900.0,81.9475,81.9746,81.9475,81.9565,35900.0
2014-09-08 15:35:00,90.51,90.61,90.51,90.59,56200.0,81.9565,82.0471,81.9565,82.029,56200.0
2014-09-08 15:40:00,90.58,90.61,90.55,90.55,74600.0,82.0199,82.0471,81.9928,81.9928,74600.0
2014-09-08 15:45:00,90.55,90.56,90.5,90.52,82400.0,81.9928,82.0018,81.9475,81.9656,82400.0
2014-09-08 15:50:00,90.52,90.57,90.52,90.53,93700.0,81.9656,82.0109,81.9656,81.9746,93700.0
2014-09-08 15:55:00,90.53,90.55,90.48,90.53,215200.0,81.9746,81.9928,81.9294,81.9746,215200.0
2014-09-09 09:30:00,90.5,90.54,90.05,90.13,97800.0,81.9475,81.9837,81.54,81.6124,97800.0
2014-09-09 09:35:00,90.19,90.23,90.1,90.15,68300.0,81.6668,81.703,81.5853,81.6306,68300.0
2014-09-09 09:40:00,90.15,90.17,90.02,90.05,37600.0,81.6306,81.6487,81.5128,81.54,37600.0
2014-09-09 09:45:00,90.04,90.17,90.01,90.04,41500.0,81.5309,81.6487,81.5038,81.5309,41500.0
2014-09-09 09:50:00,90.03,90.03,89.83,89.9,69700.0,81.5219,81.5219,81.3408,81.4042,69700.0
2014-09-09 09:55:00,89.88,89.9,89.73,89.79,79000.0,81.3861,81.4042,81.2502,81.3046,79000.0
2014-09-09 10:00:00,89.79,89.85,89.7,89.85,85800.0,81.3046,81.3589,81.2231,81.3589,85800.0
2014-09-09 10:05:00,89.85,89.98,89.83,89.97,33800.0,81.3589,81.4766,81.3408,81.4676,33800.0
2014-09-09 10:10:00,89.96,89.96,89.83,89.86,38000.0,81.4585,81.4585,81.3408,81.368,38000.0
2014-09-09 10:15:00,89.86,89.91,89.8,89.89,31000.0,81.368,81.4132,81.3136,81.3951,31000.0
2014-09-09 10:20:00,89.89,89.96,89.8,89.89,41500.0,81.3951,81.4585,81.3136,81.3951,41500.0
2014-09-09 10:25:00,89.88,89.93,89.84,89.89,42300.0,81.3861,81.4313,81.3499,81.3951,42300.0
2014-09-09 10:30:00,89.89,89.95,89.81,89.82,31700.0,81.3951,81.4495,81.3227,81.3317,31700.0
2014-09-09 10:35:00,89.81,89.82,89.7,89.7,55900.0,81.3227,81.3317,81.2231,81.2231,55900.0
2014-09-09 10:40:00,89.7,89.77,89.65,89.75,46300.0,81.2231,81.2865,81.1778,81.2684,46300.0
2014-09-09 10:45:00,89.76,89.78,89.69,89.71,38200.0,81.2774,81.2955,81.214,81.2321,38200.0
2014-09-09 10:50:00,89.7,89.84,89.69,89.83,65500.0,81.2231,81.3499,81.214,81.3408,65500.0
2014-09-09 10:55:00,89.82,89.85,89.75,89.79,38700.0,81.3317,81.3589,81.2684,81.3046,38700.0
2014-09-09 11:00:00,89.78,89.82,89.73,89.79,28500.0,81.2955,81.3317,81.2502,81.3046,28500.0
2014-09-09 11:05:00,89.79,89.79,89.7,89.72,65500.0,81.3046,81.3046,81.2231,81.2412,65500.0
2014-09-09 11:10:00,89.72,89.85,89.71,89.85,51400.0,81.2412,81.3589,81.2321,81.3589,51400.0
2014-09-09 11:15:00,89.84,89.87,89.77,89.77,54500.0,81.3499,81.377,81.2865,81.2865,54500.0
2014-09-09 11:20:00,89.78,89.83,89.73,89.77,32700.0,81.2955,81.3408,81.2502,81.2865,32700.0
2014-09-09 11:25:00,89.77,89.77,89.7,89.73,33800.0,81.2865,81.2865,81.2231,81.2502,33800.0
2014-09-09 11:30:00,89.73,89.79,89.73,89.78,39100.0,81.2502,81.3046,81.2502,81.2955,39100.0
2014-09-09 11:35:00,89.8,89.8,89.75,89.76,23000.0,81.3136,81.3136,81.2684,81.2774,23000.0
2014-09-09 11:40:00,89.76,89.8,89.75,89.76,50200.0,81.2774,81.3136,81.2684,81.2774,50200.0
2014-09-09 11:45:00,89.77,89.83,89.77,89.83,25500.0,81.2865,81.3408,81.2865,81.3408,25500.0
2014-09-09 11:50:00,89.84,89.85,89.79,89.8,55300.0,81.3499,81.3589,81.3046,81.3136,55300.0
2014-09-09 11:55:00,89.81,89.91,89.81,89.91,23500.0,81.3227,81.4132,81.3227,81.4132,23500.0
2014-09-09 12:00:00,89.9,89.9,89.82,89.86,41800.0,81.4042,81.4042,81.3317,81.368,41800.0
2014-09-09 12:05:00,89.86,89.92,89.85,89.89,36100.0,81.368,81.4223,81.3589,81.3951,36100.0
2014-09-09 12:10:00,89.89,89.96,89.88,89.94,26000.0,81.3951,81.4585,81.3861,81.4404,26000.0
2014-09-09 12:15:00,89.94,89.97,89.92,89.93,27800.0,81.4404,81.4676,81.4223,81.4313,27800.0
2014-09-09 12:20:00,89.93,89.98,89.92,89.96,24100.0,81.4313,81.4766,81.4223,81.4585,24100.0
2014-09-09 12:25:00,89.94,89.95,89.91,89.92,10700.0,81.4404,81.4495,81.4132,81.4223,10700.0
2014-09-09 12:30:00,89.92,89.95,89.91,89.93,17600.0,81.4223,81.4495,81.4132,81.4313,17600.0
2014-09-09 12:35:00,89.92,89.92,89.87,89.89,17300.0,81.4223,81.4223,81.377,81.3951,17300.0
2014-09-09 12:40:00,89.89,89.91,89.85,89.88,33100.0,81.3951,81.4132,81.3589,81.3861,33100.0
2014-09-09 12:45:00,89.88,89.9,89.86,89.86,23300.0,81.3861,81.4042,81.368,81.368,23300.0
2014-09-09 12:50:00,89.85,89.87,89.78,89.8,23500.0,81.3589,81.377,81.2955,81.3136,23500.0
2014-09-09 12:55:00,89.79,89.83,89.78,89.83,22900.0,81.3046,81.3408,81.2955,81.3408,22900.0
2014-09-09 13:00:00,89.84,89.85,89.8,89.83,20400.0,81.3499,81.3589,81.3136,81.3408,20400.0
2014-09-09 13:05:00,89.83,89.84,89.76,89.76,27500.0,81.3408,81.3499,81.2774,81.2774,27500.0
2014-09-09 13:10:00,89.76,89.87,89.75,89.77,101800.0,81.2774,81.377,81.2684,81.2865,101800.0
2014-09-09 13:15:00,89.76,89.78,89.71,89.77,44900.0,81.2774,81.2955,81.2321,81.2865,44900.0
2014-09-09 13:20:00,89.76,89.8,89.7,89.72,52600.0,81.2774,81.3136,81.2231,81.2412,52600.0
2014-09-09 13:25:00,89.73,89.8,89.71,89.8,18500.0,81.2502,81.3136,81.2321,81.3136,18500.0
2014-09-09 13:30:00,89.79,89.88,89.79,89.85,19700.0,81.3046,81.3861,81.3046,81.3589,19700.0
2014-09-09 13:35:00,89.86,89.89,89.83,89.86,17700.0,81.368,81.3951,81.3408,81.368,17700.0
2014-09-09 13:40:00,89.86,89.89,89.86,89.88,13400.0,81.368,81.3951,81.368,81.3861,13400.0
2014-09-09 13:45:00,89.88,90.01,89.88,90.01,34600.0,81.3861,81.5038,81.3861,81.5038,34600.0
2014-09-09 13:50:00,90.01,90.07,90.0,90.01,48500.0,81.5038,81.5581,81.4947,81.5038,48500.0
2014-09-09 13:55:00,90.02,90.03,89.94,89.95,50600.0,81.5128,81.5219,81.4404,81.4495,50600.0
2014-09-09 14:00:00,89.95,89.97,89.88,89.91,23600.0,81.4495,81.4676,81.3861,81.4132,23600.0
2014-09-09 14:05:00,89.91,89.91,89.8,89.84,49700.0,81.4132,81.4132,81.3136,81.3499,49700.0
2014-09-09 14:10:00,89.85,89.95,89.85,89.91,71000.0,81.3589,81.4495,81.3589,81.4132,71000.0
2014-09-09 14:15:00,89.9,89.91,89.86,89.87,24500.0,81.4042,81.4132,81.368,81.377,24500.0
2014-09-09 14:20:00,89.88,89.88,89.77,89.79,38900.0,81.3861,81.3861,81.2865,81.3046,38900.0
2014-09-09 14:25:00,89.79,89.81,89.77,89.77,42400.0,81.3046,81.3227,81.2865,81.2865,42400.0
2014-09-09 14:30:00,89.76,89.79,89.72,89.78,31000.0,81.2774,81.3046,81.2412,81.2955,31000.0
2014-09-09 14:35:00,89.79,89.81,89.71,89.76,32800.0,81.3046,81.3227,81.2321,81.2774,32800.0
2014-09-09 14:40:00,89.76,89.77,89.69,89.7,36200.0,81.2774,81.2865,81.214,81.2231,36200.0
2014-09-09 14:45:00,89.69,89.72,89.63,89.64,52200.0,81.214,81.2412,81.1597,81.1688,52200.0
2014-09-09 14:50:00,89.64,89.78,89.64,89.78,35700.0,81.1688,81.2955,81.1688,81.2955,35700.0
2014-09-09 14:55:00,89.78,89.8,89.69,89.75,93000.0,81.2955,81.3136,81.214,81.2684,93000.0
2014-09-09 15:00:00,89.75,89.75,89.68,89.71,68300.0,81.2684,81.2684,81.205,81.2321,68300.0
2014-09-09 15:05:00,89.7,89.7,89.59,89.63,90500.0,81.2231,81.2231,81.1235,81.1597,90500.0
2014-09-09 15:10:00,89.63,89.68,89.6,89.64,63400.0,81.1597,81.205,81.1325,81.1688,63400.0
2014-09-09 15:15:00,89.64,89.66,89.56,89.62,67800.0,81.1688,81.1869,81.0963,81.1506,67800.0
2014-09-09 15:20:00,89.62,89.63,89.53,89.61,93600.0,81.1506,81.1597,81.0691,81.1416,93600.0
2014-09-09 15:25:00,89.6,89.63,89.55,89.56,78800.0,81.1325,81.1597,81.0873,81.0963,78800.0
2014-09-09 15:30:00,89.56,89.56,89.51,89.56,67800.0,81.0963,81.0963,81.051,81.0963,67800.0
2014-09-09 15:35:00,89.56,89.58,89.51,89.52,82900.0,81.0963,81.1144,81.051,81.0601,82900.0
2014-09-09 15:40:00,89.52,89.58,89.51,89.57,64300.0,81.0601,81.1144,81.051,81.1054,64300.0
2014-09-09 15:45:00,89.57,89.63,89.56,89.6,156400.0,81.1054,81.1597,81.0963,81.1325,156400.0
2014-09-09 15:50:00,89.59,89.61,89.57,89.6,114300.0,81.1235,81.1416,81.1054,81.1325,114300.0
2014-09-09 15:55:00,89.61,89.66,89.6,89.61,266900.0,81.1416,81.1869,81.1325,81.1416,266900.0
2014-09-10 09:30:00,89.54,89.82,89.05,89.06,276700.0,81.0782,81.3317,80.6345,80.6436,276700.0
2014-09-10 09:35:00,89.06,89.18,88.91,88.98,141300.0,80.6436,80.7522,80.5077,80.5711,141300.0
2014-09-10 09:40:00,88.98,88.98,88.75,88.92,107700.0,80.5711,80.5711,80.3629,80.5168,107700.0
2014-09-10 09:45:00,88.9,89.15,88.86,89.08,68700.0,80.4987,80.7251,80.4625,80.6617,68700.0
2014-09-10 09:50:00,89.07,89.07,88.8,88.9,46000.0,80.6526,80.6526,80.4081,80.4987,46000.0
2014-09-10 09:55:00,88.9,88.94,88.8,88.92,62600.0,80.4987,80.5349,80.4081,80.5168,62600.0
2014-09-10 10:00:00,88.93,89.04,88.93,88.97,82200.0,80.5258,80.6255,80.5258,80.5621,82200.0
2014-09-10 10:05:00,88.97,89.16,88.97,89.14,63800.0,80.5621,80.7341,80.5621,80.716,63800.0
2014-09-10 10:10:00,89.14,89.17,89.0,89.01,41500.0,80.716,80.7432,80.5892,80.5983,41500.0
2014-09-10 10:15:00,89.0,89.12,88.99,89.05,49200.0,80.5892,80.6979,80.5802,80.6345,49200.0
2014-09-10 10:20:00,89.04,89.05,88.93,89.05,33200.0,80.6255,80.6345,80.5258,80.6345,33200.0
2014-09-10 10:25:00,89.04,89.15,89.03,89.09,51800.0,80.6255,80.7251,80.6164,80.6707,51800.0
2014-09-10 10:30:00,89.09,89.1,88.96,89.02,29400.0,80.6707,80.6798,80.553,80.6073,29400.0
2014-09-10 10:35:00,89.01,89.01,88.85,88.87,81600.0,80.5983,80.5983,80.4534,80.4715,81600.0
2014-09-10 10:40:00,88.86,88.96,88.85,88.92,119700.0,80.4625,80.553,80.4534,80.5168,119700.0
2014-09-10 10:45:00,88.92,89.0,88.9,88.94,70900.0,80.5168,80.5892,80.4987,80.5349,70900.0
2014-09-10 10:50:00,88.95,89.01,88.92,89.0,60200.0,80.544,80.5983,80.5168,80.5892,60200.0
2014-09-10 10:55:00,88.99,89.02,88.89,88.95,51000.0,80.5802,80.6073,80.4896,80.544,51000.0
2014-09-10 11:00:00,88.94,89.02,88.92,89.01,54900.0,80.5349,80.6073,80.5168,80.5983,54900.0
2014-09-10 11:05:00,89.02,89.04,88.96,89.02,32200.0,80.6073,80.6255,80.553,80.6073,32200.0
2014-09-10 11:10:00,89.02,89.07,88.98,89.05,70300.0,80.6073,80.6526,80.5711,80.6345,70300.0
2014-09-10 11:15:00,89.05,89.13,89.03,89.12,27200.0,80.6345,80.7069,80.6164,80.6979,27200.0
2014-09-10 11:20:00,89.12,89.12,88.98,89.05,54200.0,80.6979,80.6979,80.5711,80.6345,54200.0
2014-09-10 11:25:00,89.04,89.06,89.0,89.05,59300.0,80.6255,80.6436,80.5892,80.6345,59300.0
2014-09-10 11:30:00,89.05,89.1,88.98,89.01,89100.0,80.6345,80.6798,80.5711,80.5983,89100.0
2014-09-10 11:35:00,89.01,89.2,88.98,89.19,57400.0,80.5983,80.7703,80.5711,80.7613,57400.0
2014-09-10 11:40:00,89.19,89.19,89.11,89.13,42700.0,80.7613,80.7613,80.6888,80.7069,42700.0
2014-09-10 11:45:00,89.13,89.15,89.1,89.12,23600.0,80.7069,80.7251,80.6798,80.6979,23600.0
2014-09-10 11:50:00,89.13,89.15,89.09,89.1,36600.0,80.7069,80.7251,80.6707,80.6798,36600.0
2014-09-10 11:55:00,89.11,89.15,89.09,89.11,48700.0,80.6888,80.7251,80.6707,80.6888,48700.0
2014-09-10 12:00:00,89.12,89.13,89.08,89.09,34300.0,80.6979,80.7069,80.6617,80.6707,34300.0
2014-09-10 12:05:00,89.09,89.09,88.99,89.01,40000.0,80.6707,80.6707,80.5802,80.5983,40000.0
2014-09-10 12:10:00,89.01,89.01,88.95,88.97,43300.0,80.5983,80.5983,80.544,80.5621,43300.0
2014-09-10 12:15:00,88.98,89.08,88.97,89.05,45800.0,80.5711,80.6617,80.5621,80.6345,45800.0
2014-09-10 12:20:00,89.05,89.1,89.0,89.09,50100.0,80.6345,80.6798,80.5892,80.6707,50100.0
2014-09-10 12:25:00,89.09,89.1,88.98,89.0,55900.0,80.6707,80.6798,80.5711,80.5892,55900.0
2014-09-10 12:30:00,89.02,89.12,89.02,89.1,55600.0,80.6073,80.6979,80.6073,80.6798,55600.0
2014-09-10 12:35:00,89.11,89.16,89.11,89.16,32200.0,80.6888,80.7341,80.6888,80.7341,32200.0
2014-09-10 12:40:00,89.16,89.19,89.13,89.16,22800.0,80.7341,80.7613,80.7069,80.7341,22800.0
2014-09-10 12:45:00,89.16,89.2,89.12,89.15,51300.0,80.7341,80.7703,80.6979,80.7251,51300.0
2014-09-10 12:50:00,89.15,89.24,89.15,89.24,24100.0,80.7251,80.8066,80.7251,80.8066,24100.0
2014-09-10 12:55:00,89.24,89.24,89.11,89.13,47500.0,80.8066,80.8066,80.6888,80.7069,47500.0
2014-09-10 13:00:00,89.13,89.26,89.13,89.26,32100.0,80.7069,80.8247,80.7069,80.8247,32100.0
2014-09-10 13:05:00,89.25,89.42,89.23,89.42,45100.0,80.8156,80.9695,80.7975,80.9695,45100.0
2014-09-10 13:10:00,89.41,89.52,89.41,89.49,74900.0,80.9605,81.0601,80.9605,81.0329,74900.0
2014-09-10 13:15:00,89.5,89.58,89.49,89.58,48200.0,81.042,81.1144,81.0329,81.1144,48200.0
2014-09-10 13:20:00,89.58,89.66,89.56,89.62,51700.0,81.1144,81.1869,81.0963,81.1506,51700.0
2014-09-10 13:25:00,89.62,89.62,89.51,89.53,38000.0,81.1506,81.1506,81.051,81.0691,38000.0
2014-09-10 13:30:00,89.53,89.58,89.49,89.53,25100.0,81.0691,81.1144,81.0329,81.0691,25100.0
2014-09-10 13:35:00,89.53,89.61,89.52,89.61,26600.0,81.0691,81.1416,81.0601,81.1416,26600.0
2014-09-10 13:40:00,89.6,89.62,89.55,89.55,40000.0,81.1325,81.1506,81.0873,81.0873,40000.0
2014-09-10 13:45:00,89.55,89.66,89.54,89.66,89300.0,81.0873,81.1869,81.0782,81.1869,89300.0
2014-09-10 13:50:00,89.66,89.66,89.56,89.56,35900.0,81.1869,81.1869,81.0963,81.0963,35900.0
2014-09-10 13:55:00,89.56,89.61,89.54,89.59,36700.0,81.0963,81.1416,81.0782,81.1235,36700.0
2014-09-10 14:00:00,89.59,89.62,89.55,89.57,46900.0,81.1235,81.1506,81.0873,81.1054,46900.0
2014-09-10 14:05:00,89.56,89.58,89.5,89.5,25100.0,81.0963,81.1144,81.042,81.042,25100.0
2014-09-10 14:10:00,89.51,89.51,89.49,89.49,27500.0,81.051,81.051,81.0329,81.0329,27500.0
2014-09-10 14:15:00,89.49,89.51,89.48,89.5,20500.0,81.0329,81.051,81.0239,81.042,20500.0
2014-09-10 14:20:00,89.49,89.58,89.48,89.55,28300.0,81.0329,81.1144,81.0239,81.0873,28300.0
2014-09-10 14:25:00,89.55,89.6,89.55,89.59,23500.0,81.0873,81.1325,81.0873,81.1235,23500.0
2014-09-10 14:30:00,89.59,89.59,89.53,89.53,44100.0,81.1235,81.1235,81.0691,81.0691,44100.0
2014-09-10 14:35:00,89.54,89.57,89.52,89.54,31200.0,81.0782,81.1054,81.0601,81.0782,31200.0
2014-09-10 14:40:00,89.55,89.66,89.54,89.65,59200.0,81.0873,81.1869,81.0782,81.1778,59200.0
2014-09-10 14:45:00,89.66,89.66,89.6,89.64,34800.0,81.1869,81.1869,81.1325,81.1688,34800.0
2014-09-10 14:50:00,89.64,89.66,89.6,89.61,61000.0,81.1688,81.1869,81.1325,81.1416,61000.0
2014-09-10 14:55:00,89.62,89.63,89.51,89.54,39700.0,81.1506,81.1597,81.051,81.0782,39700.0
2014-09-10 15:00:00,89.54,89.67,89.53,89.67,31000.0,81.0782,81.1959,81.0691,81.1959,31000.0
2014-09-10 15:05:00,89.68,89.72,89.64,89.72,32400.0,81.205,81.2412,81.1688,81.2412,32400.0
2014-09-10 15:10:00,89.71,89.71,89.63,89.63,22900.0,81.2321,81.2321,81.1597,81.1597,22900.0
2014-09-10 15:15:00,89.64,89.7,89.62,89.69,39500.0,81.1688,81.2231,81.1506,81.214,39500.0
2014-09-10 15:20:00,89.69,89.69,89.62,89.62,85300.0,81.214,81.214,81.1506,81.1506,85300.0
2014-09-10 15:25:00,89.63,89.64,89.6,89.6,45700.0,81.1597,81.1688,81.1325,81.1325,45700.0
2014-09-10 15:30:00,89.6,89.63,89.58,89.62,38400.0,81.1325,81.1597,81.1144,81.1506,38400.0
2014-09-10 15:35:00,89.62,89.65,89.62,89.63,57600.0,81.1506,81.1778,81.1506,81.1597,57600.0
2014-09-10 15:40:00,89.62,89.65,89.55,89.55,74100.0,81.1506,81.1778,81.0873,81.0873,74100.0
2014-09-10 15:45:00,89.56,89.56,89.49,89.51,90300.0,81.0963,81.0963,81.0329,81.051,90300.0
2014-09-10 15:50:00,89.52,89.56,89.52,89.55,74500.0,81.0601,81.0963,81.0601,81.0873,74500.0
2014-09-10 15:55:00,89.54,89.55,89.52,89.53,184800.0,81.0782,81.0873,81.0601,81.0691,184800.0
2014-09-11 09:30:00,89.2,89.48,89.06,89.45,133200.0,80.7703,81.0239,80.6436,80.9967,133200.0
2014-09-11 09:35:00,89.47,89.52,89.4,89.49,41100.0,81.0148,81.0601,80.9514,81.0329,41100.0
2014-09-11 09:40:00,89.48,89.63,89.42,89.63,50100.0,81.0239,81.1597,80.9695,81.1597,50100.0
2014-09-11 09:45:00,89.65,89.69,89.57,89.64,28300.0,81.1778,81.214,81.1054,81.1688,28300.0
2014-09-11 09:50:00,89.64,89.81,89.62,89.8,33000.0,81.1688,81.3227,81.1506,81.3136,33000.0
2014-09-11 09:55:00,89.79,89.86,89.71,89.85,48100.0,81.3046,81.368,81.2321,81.3589,48100.0
2014-09-11 10:00:00,89.86,89.87,89.71,89.74,46000.0,81.368,81.377,81.2321,81.2593,46000.0
2014-09-11 10:05:00,89.74,89.88,89.74,89.81,29700.0,81.2593,81.3861,81.2593,81.3227,29700.0
2014-09-11 10:10:00,89.8,89.82,89.73,89.77,53700.0,81.3136,81.3317,81.2502,81.2865,53700.0
2014-09-11 10:15:00,89.79,89.93,89.79,89.86,47700.0,81.3046,81.4313,81.3046,81.368,47700.0
2014-09-11 10:20:00,89.85,89.89,89.72,89.77,83500.0,81.3589,81.3951,81.2412,81.2865,83500.0
2014-09-11 10:25:00,89.77,89.81,89.71,89.78,34200.0,81.2865,81.3227,81.2321,81.2955,34200.0
2014-09-11 10:30:00,89.77,89.77,89.7,89.74,40800.0,81.2865,81.2865,81.2231,81.2593,40800.0
2014-09-11 10:35:00,89.74,89.74,89.59,89.61,41100.0,81.2593,81.2593,81.1235,81.1416,41100.0
2014-09-11 10:40:00,89.6,89.69,89.54,89.66,31300.0,81.1325,81.214,81.0782,81.1869,31300.0
2014-09-11 10:45:00,89.65,89.68,89.6,89.63,40400.0,81.1778,81.205,81.1325,81.1597,40400.0
2014-09-11 10:50:00,89.61,89.76,89.6,89.75,44800.0,81.1416,81.2774,81.1325,81.2684,44800.0
2014-09-11 10:55:00,89.75,89.81,89.68,89.75,38000.0,81.2684,81.3227,81.205,81.2684,38000.0
2014-09-11 11:00:00,89.75,89.88,89.73,89.86,29900.0,81.2684,81.3861,81.2502,81.368,29900.0
2014-09-11 11:05:00,89.86,89.87,89.81,89.86,20400.0,81.368,81.377,81.3227,81.368,20400.0
2014-09-11 11:10:00,89.85,89.88,89.84,89.85,19400.0,81.3589,81.3861,81.3499,81.3589,19400.0
2014-09-11 11:15:00,89.85,89.93,89.84,89.92,38300.0,81.3589,81.4313,81.3499,81.4223,38300.0
2014-09-11 11:20:00,89.92,89.95,89.86,89.86,27500.0,81.4223,81.4495,81.368,81.368,27500.0
2014-09-11 11:25:00,89.87,89.89,89.83,89.84,47200.0,81.377,81.3951,81.3408,81.3499,47200.0
2014-09-11 11:30:00,89.84,89.9,89.84,89.89,20000.0,81.3499,81.4042,81.3499,81.3951,20000.0
2014-09-11 11:35:00,89.89,89.94,89.86,89.94,23700.0,81.3951,81.4404,81.368,81.4404,23700.0
2014-09-11 11:40:00,89.93,89.95,89.9,89.92,23200.0,81.4313,81.4495,81.4042,81.4223,23200.0
2014-09-11 11:45:00,89.92,89.94,89.89,89.91,38000.0,81.4223,81.4404,81.3951,81.4132,38000.0
2014-09-11 11:50:00,89.91,89.95,89.87,89.9,29100.0,81.4132,81.4495,81.377,81.4042,29100.0
2014-09-11 11:55:00,89.89,89.93,89.89,89.93,38300.0,81.3951,81.4313,81.3951,81.4313,38300.0
2014-09-11 12:00:00,89.93,89.98,89.93,89.98,38400.0,81.4313,81.4766,81.4313,81.4766,38400.0
2014-09-11 12:05:00,89.98,89.98,89.92,89.93,50400.0,81.4766,81.4766,81.4223,81.4313,50400.0
2014-09-11 12:10:00,89.93,89.95,89.87,89.87,26600.0,81.4313,81.4495,81.377,81.377,26600.0
2014-09-11 12:15:00,89.88,89.91,89.87,89.88,16200.0,81.3861,81.4132,81.377,81.3861,16200.0
2014-09-11 12:20:00,89.88,89.95,89.88,89.91,18700.0,81.3861,81.4495,81.3861,81.4132,18700.0
2014-09-11 12:25:00,89.91,90.0,89.91,89.99,28800.0,81.4132,81.4947,81.4132,81.4857,28800.0
2014-09-11 12:30:00,89.98,89.98,89.94,89.95,20900.0,81.4766,81.4766,81.4404,81.4495,20900.0
2014-09-11 12:35:00,89.95,89.95,89.89,89.91,22600.0,81.4495,81.4495,81.3951,81.4132,22600.0
2014-09-11 12:40:00,89.91,89.91,89.87,89.91,24900.0,81.4132,81.4132,81.377,81.4132,24900.0
2014-09-11 12:45:00,89.91,89.94,89.91,89.91,14700.0,81.4132,81.4404,81.4132,81.4132,14700.0
2014-09-11 12:50:00,89.91,89.95,89.91,89.95,10400.0,81.4132,81.4495,81.4132,81.4495,10400.0
2014-09-11 12:55:00,89.95,89.95,89.84,89.88,34100.0,81.4495,81.4495,81.3499,81.3861,34100.0
2014-09-11 13:00:00,89.88,89.88,89.83,89.85,25200.0,81.3861,81.3861,81.3408,81.3589,25200.0
2014-09-11 13:05:00,89.84,89.87,89.81,89.85,26600.0,81.3499,81.377,81.3227,81.3589,26600.0
2014-09-11 13:10:00,89.85,89.88,89.83,89.83,23500.0,81.3589,81.3861,81.3408,81.3408,23500.0
2014-09-11 13:15:00,89.84,89.84,89.79,89.8,15300.0,81.3499,81.3499,81.3046,81.3136,15300.0
2014-09-11 13:20:00,89.79,89.81,89.7,89.7,15500.0,81.3046,81.3227,81.2231,81.2231,15500.0
2014-09-11 13:25:00,89.71,89.72,89.62,89.69,34900.0,81.2321,81.2412,81.1506,81.214,34900.0
2014-09-11 13:30:00,89.69,89.75,89.67,89.74,15100.0,81.214,81.2684,81.1959,81.2593,15100.0
2014-09-11 13:35:00,89.74,89.74,89.64,89.72,28800.0,81.2593,81.2593,81.1688,81.2412,28800.0
2014-09-11 13:40:00,89.71,89.78,89.68,89.72,24100.0,81.2321,81.2955,81.205,81.2412,24100.0
2014-09-11 13:45:00,89.71,89.75,89.7,89.73,32300.0,81.2321,81.2684,81.2231,81.2502,32300.0
2014-09-11 13:50:00,89.72,89.76,89.66,89.69,19200.0,81.2412,81.2774,81.1869,81.214,19200.0
2014-09-11 13:55:00,89.69,89.69,89.61,89.67,26900.0,81.214,81.214,81.1416,81.1959,26900.0
2014-09-11 14:00:00,89.68,89.82,89.66,89.76,36400.0,81.205,81.3317,81.1869,81.2774,36400.0
2014-09-11 14:05:00,89.76,89.76,89.72,89.76,27000.0,81.2774,81.2774,81.2412,81.2774,27000.0
2014-09-11 14:10:00,89.75,89.79,89.72,89.76,23100.0,81.2684,81.3046,81.2412,81.2774,23100.0
2014-09-11 14:15:00,89.75,89.8,89.73,89.74,28000.0,81.2684,81.3136,81.2502,81.2593,28000.0
2014-09-11 14:20:00,89.75,89.77,89.73,89.73,19000.0,81.2684,81.2865,81.2502,81.2502,19000.0
2014-09-11 14:25:00,89.74,89.79,89.74,89.77,56300.0,81.2593,81.3046,81.2593,81.2865,56300.0
2014-09-11 14:30:00,89.77,89.84,89.77,89.81,26000.0,81.2865,81.3499,81.2865,81.3227,26000.0
2014-09-11 14:35:00,89.8,89.81,89.77,89.77,22000.0,81.3136,81.3227,81.2865,81.2865,22000.0
2014-09-11 14:40:00,89.77,89.79,89.75,89.78,36500.0,81.2865,81.3046,81.2684,81.2955,36500.0
2014-09-11 14:45:00,89.78,89.81,89.76,89.8,27100.0,81.2955,81.3227,81.2774,81.3136,27100.0
2014-09-11 14:50:00,89.79,89.8,89.75,89.78,26400.0,81.3046,81.3136,81.2684,81.2955,26400.0
2014-09-11 14:55:00,89.77,89.78,89.76,89.77,25700.0,81.2865,81.2955,81.2774,81.2865,25700.0
2014-09-11 15:00:00,89.78,89.82,89.78,89.8,29300.0,81.2955,81.3317,81.2955,81.3136,29300.0
2014-09-11 15:05:00,89.81,89.81,89.73,89.8,90800.0,81.3227,81.3227,81.2502,81.3136,90800.0
2014-09-11 15:10:00,89.8,89.98,89.8,89.98,113300.0,81.3136,81.4766,81.3136,81.4766,113300.0
2014-09-11 15:15:00,89.98,89.98,89.9,89.93,49700.0,81.4766,81.4766,81.4042,81.4313,49700.0
2014-09-11 15:20:00,89.93,89.99,89.93,89.96,38200.0,81.4313,81.4857,81.4313,81.4585,38200.0
2014-09-11 15:25:00,89.96,89.97,89.92,89.94,73500.0,81.4585,81.4676,81.4223,81.4404,73500.0
2014-09-11 15:30:00,89.95,89.96,89.92,89.94,45900.0,81.4495,81.4585,81.4223,81.4404,45900.0
2014-09-11 15:35:00,89.94,89.96,89.93,89.94,32600.0,81.4404,81.4585,81.4313,81.4404,32600.0
2014-09-11 15:40:00,89.94,89.94,89.91,89.93,50200.0,81.4404,81.4404,81.4132,81.4313,50200.0
2014-09-11 15:45:00,89.93,90.0,89.92,89.96,103600.0,81.4313,81.4947,81.4223,81.4585,103600.0
2014-09-11 15:50:00,89.96,90.0,89.94,89.95,91800.0,81.4585,81.4947,81.4404,81.4495,91800.0
2014-09-11 15:55:00,89.94,90.04,89.93,89.96,232800.0,81.4404,81.5309,81.4313,81.4585,232800.0
2014-09-12 09:30:00,90.1,90.2,89.84,90.09,165300.0,81.5853,81.6758,81.3499,81.5762,165300.0
2014-09-12 09:35:00,90.11,90.15,90.05,90.09,72400.0,81.5943,81.6306,81.54,81.5762,72400.0
2014-09-12 09:40:00,90.08,90.09,90.03,90.03,105900.0,81.5672,81.5762,81.5219,81.5219,105900.0
2014-09-12 09:45:00,90.04,90.09,90.0,90.03,73200.0,81.5309,81.5762,81.4947,81.5219,73200.0
2014-09-12 09:50:00,90.03,90.03,89.87,89.92,58700.0,81.5219,81.5219,81.377,81.4223,58700.0
2014-09-12 09:55:00,89.93,89.97,89.87,89.9,26000.0,81.4313,81.4676,81.377,81.4042,26000.0
2014-09-12 10:00:00,89.9,89.92,89.72,89.72,63100.0,81.4042,81.4223,81.2412,81.2412,63100.0
2014-09-12 10:05:00,89.72,89.99,89.66,89.99,112900.0,81.2412,81.4857,81.1869,81.4857,112900.0
2014-09-12 10:10:00,89.98,89.99,89.92,89.94,42300.0,81.4766,81.4857,81.4223,81.4404,42300.0
2014-09-12 10:15:00,89.93,90.02,89.93,89.97,33900.0,81.4313,81.5128,81.4313,81.4676,33900.0
2014-09-12 10:20:00,89.98,90.01,89.93,89.98,31100.0,81.4766,81.5038,81.4313,81.4766,31100.0
2014-09-12 10:25:00,89.98,90.01,89.96,90.0,30700.0,81.4766,81.5038,81.4585,81.4947,30700.0
2014-09-12 10:30:00,89.98,90.0,89.94,90.0,36300.0,81.4766,81.4947,81.4404,81.4947,36300.0
2014-09-12 10:35:00,89.99,89.99,89.81,89.84,25600.0,81.4857,81.4857,81.3227,81.3499,25600.0
2014-09-12 10:40:00,89.84,89.87,89.81,89.82,24600.0,81.3499,81.377,81.3227,81.3317,24600.0
2014-09-12 10:45:00,89.82,89.82,89.72,89.79,23100.0,81.3317,81.3317,81.2412,81.3046,23100.0
2014-09-12 10:50:00,89.8,89.91,89.8,89.9,72700.0,81.3136,81.4132,81.3136,81.4042,72700.0
2014-09-12 10:55:00,89.89,89.94,89.88,89.91,39100.0,81.3951,81.4404,81.3861,81.4132,39100.0
2014-09-12 11:00:00,89.91,89.94,89.89,89.89,24400.0,81.4132,81.4404,81.3951,81.3951,24400.0
2014-09-12 11:05:00,89.88,89.9,89.85,89.9,20200.0,81.3861,81.4042,81.3589,81.4042,20200.0
2014-09-12 11:10:00,89.9,89.9,89.81,89.81,30800.0,81.4042,81.4042,81.3227,81.3227,30800.0
2014-09-12 11:15:00,89.8,89.83,89.77,89.77,12100.0,81.3136,81.3408,81.2865,81.2865,12100.0
2014-09-12 11:20:00,89.77,89.79,89.71,89.74,24600.0,81.2865,81.3046,81.2321,81.2593,24600.0
2014-09-12 11:25:00,89.74,89.8,89.72,89.75,16800.0,81.2593,81.3136,81.2412,81.2684,16800.0
2014-09-12 11:30:00,89.74,89.74,89.68,89.74,19700.0,81.2593,81.2593,81.205,81.2593,19700.0
2014-09-12 11:35:00,89.74,89.77,89.69,89.72,39200.0,81.2593,81.2865,81.214,81.2412,39200.0
2014-09-12 11:40:00,89.72,89.81,89.72,89.81,18500.0,81.2412,81.3227,81.2412,81.3227,18500.0
2014-09-12 11:45:00,89.81,89.82,89.66,89.66,17600.0,81.3227,81.3317,81.1869,81.1869,17600.0
2014-09-12 11:50:00,89.66,89.73,89.63,89.73,20800.0,81.1869,81.2502,81.1597,81.2502,20800.0
2014-09-12 11:55:00,89.73,89.8,89.71,89.8,17100.0,81.2502,81.3136,81.2321,81.3136,17100.0
2014-09-12 12:00:00,89.79,89.8,89.67,89.69,26000.0,81.3046,81.3136,81.1959,81.214,26000.0
2014-09-12 12:05:00,89.7,89.74,89.67,89.72,16800.0,81.2231,81.2593,81.1959,81.2412,16800.0
2014-09-12 12:10:00,89.72,89.73,89.68,89.73,13600.0,81.2412,81.2502,81.205,81.2502,13600.0
2014-09-12 12:15:00,89.72,89.75,89.71,89.75,12400.0,81.2412,81.2684,81.2321,81.2684,12400.0
2014-09-12 12:20:00,89.74,89.8,89.7,89.71,26200.0,81.2593,81.3136,81.2231,81.2321,26200.0
2014-09-12 12:25:00,89.7,89.72,89.66,89.66,17100.0,81.2231,81.2412,81.1869,81.1869,17100.0
2014-09-12 12:30:00,89.67,89.67,89.56,89.56,19200.0,81.1959,81.1959,81.0963,81.0963,19200.0
2014-09-12 12:35:00,89.56,89.59,89.51,89.54,39000.0,81.0963,81.1235,81.051,81.0782,39000.0
2014-09-12 12:40:00,89.53,89.61,89.53,89.59,29500.0,81.0691,81.1416,81.0691,81.1235,29500.0
2014-09-12 12:45:00,89.59,89.61,89.56,89.58,15700.0,81.1235,81.1416,81.0963,81.1144,15700.0
2014-09-12 12:50:00,89.58,89.59,89.54,89.54,22200.0,81.1144,81.1235,81.0782,81.0782,22200.0
2014-09-12 12:55:00,89.54,89.58,89.53,89.55,17700.0,81.0782,81.1144,81.0691,81.0873,17700.0
2014-09-12 13:00:00,89.55,89.59,89.52,89.58,21600.0,81.0873,81.1235,81.0601,81.1144,21600.0
2014-09-12 13:05:00,89.56,89.57,89.51,89.56,17400.0,81.0963,81.1054,81.051,81.0963,17400.0
2014-09-12 13:10:00,89.56,89.57,89.52,89.56,40800.0,81.0963,81.1054,81.0601,81.0963,40800.0
2014-09-12 13:15:00,89.57,89.57,89.42,89.42,36500.0,81.1054,81.1054,80.9695,80.9695,36500.0
2014-09-12 13:20:00,89.41,89.47,89.36,89.37,30700.0,80.9605,81.0148,80.9152,80.9243,30700.0
2014-09-12 13:25:00,89.38,89.41,89.37,89.4,41700.0,80.9333,80.9605,80.9243,80.9514,41700.0
2014-09-12 13:30:00,89.4,89.4,89.33,89.38,21400.0,80.9514,80.9514,80.888,80.9333,21400.0
2014-09-12 13:35:00,89.38,89.44,89.33,89.39,27900.0,80.9333,80.9877,80.888,80.9424,27900.0
2014-09-12 13:40:00,89.39,89.45,89.32,89.44,20000.0,80.9424,80.9967,80.879,80.9877,20000.0
2014-09-12 13:45:00,89.43,89.44,89.33,89.35,15300.0,80.9786,80.9877,80.888,80.9062,15300.0
2014-09-12 13:50:00,89.36,89.41,89.32,89.4,17200.0,80.9152,80.9605,80.879,80.9514,17200.0
2014-09-12 13:55:00,89.4,89.4,89.3,89.33,35200.0,80.9514,80.9514,80.8609,80.888,35200.0
2014-09-12 14:00:00,89.34,89.36,89.32,89.35,13000.0,80.8971,80.9152,80.879,80.9062,13000.0
2014-09-12 14:05:00,89.36,89.46,89.36,89.46,21500.0,80.9152,81.0058,80.9152,81.0058,21500.0
2014-09-12 14:10:00,89.48,89.56,89.48,89.53,12200.0,81.0239,81.0963,81.0239,81.0691,12200.0
2014-09-12 14:15:00,89.52,89.53,89.46,89.47,24400.0,81.0601,81.0691,81.0058,81.0148,24400.0
2014-09-12 14:20:00,89.47,89.51,89.44,89.47,18300.0,81.0148,81.051,80.9877,81.0148,18300.0
2014-09-12 14:25:00,89.47,89.49,89.39,89.39,23900.0,81.0148,81.0329,80.9424,80.9424,23900.0
2014-09-12 14:30:00,89.4,89.44,89.36,89.4,14300.0,80.9514,80.9877,80.9152,80.9514,14300.0
2014-09-12 14:35:00,89.4,89.43,89.32,89.32,21400.0,80.9514,80.9786,80.879,80.879,21400.0
2014-09-12 14:40:00,89.33,89.34,89.25,89.33,38600.0,80.888,80.8971,80.8156,80.888,38600.0
2014-09-12 14:45:00,89.33,89.43,89.32,89.38,26900.0,80.888,80.9786,80.879,80.9333,26900.0
2014-09-12 14:50:00,89.38,89.4,89.31,89.32,22600.0,80.9333,80.9514,80.8699,80.879,22600.0
2014-09-12 14:55:00,89.33,89.37,89.3,89.31,22600.0,80.888,80.9243,80.8609,80.8699,22600.0
2014-09-12 15:00:00,89.32,89.36,89.28,89.32,27600.0,80.879,80.9152,80.8428,80.879,27600.0
2014-09-12 15:05:00,89.34,89.48,89.34,89.44,31000.0,80.8971,81.0239,80.8971,80.9877,31000.0
2014-09-12 15:10:00,89.43,89.5,89.43,89.45,41200.0,80.9786,81.042,80.9786,80.9967,41200.0
2014-09-12 15:15:00,89.46,89.54,89.45,89.52,41700.0,81.0058,81.0782,80.9967,81.0601,41700.0
2014-09-12 15:20:00,89.53,89.56,89.51,89.56,52600.0,81.0691,81.0963,81.051,81.0963,52600.0
2014-09-12 15:25:00,89.57,89.58,89.48,89.54,29800.0,81.1054,81.1144,81.0239,81.0782,29800.0
2014-09-12 15:30:00,89.54,89.61,89.53,89.59,36000.0,81.0782,81.1416,81.0691,81.1235,36000.0
2014-09-12 15:35:00,89.58,89.61,89.53,89.6,42500.0,81.1144,81.1416,81.0691,81.1325,42500.0
2014-09-12 15:40:00,89.59,89.59,89.47,89.49,54200.0,81.1235,81.1235,81.0148,81.0329,54200.0
2014-09-12 15:45:00,89.5,89.58,89.48,89.58,78900.0,81.042,81.1144,81.0239,81.1144,78900.0
2014-09-12 15:50:00,89.58,89.64,89.55,89.58,86700.0,81.1144,81.1688,81.0873,81.1144,86700.0
2014-09-12 15:55:00,89.58,89.7,89.54,89.65,260200.0,81.1144,81.2231,81.0782,81.1778,260200.0
2014-09-15 09:30:00,89.74,89.98,89.56,89.74,146300.0,81.2593,81.4766,81.0963,81.2593,146300.0
2014-09-15 09:35:00,89.74,89.88,89.57,89.84,53800.0,81.2593,81.3861,81.1054,81.3499,53800.0
2014-09-15 09:40:00,89.83,90.04,89.78,89.98,91900.0,81.3408,81.5309,81.2955,81.4766,91900.0
2014-09-15 09:45:00,89.98,89.98,89.86,89.89,75000.0,81.4766,81.4766,81.368,81.3951,75000.0
2014-09-15 09:50:00,89.89,89.89,89.81,89.82,68400.0,81.3951,81.3951,81.3227,81.3317,68400.0
2014-09-15 09:55:00,89.83,89.86,89.78,89.78,39700.0,81.3408,81.368,81.2955,81.2955,39700.0
2014-09-15 10:00:00,89.78,89.88,89.71,89.87,43400.0,81.2955,81.3861,81.2321,81.377,43400.0
2014-09-15 10:05:00,89.88,89.97,89.86,89.96,41100.0,81.3861,81.4676,81.368,81.4585,41100.0
2014-09-15 10:10:00,89.95,90.07,89.9,89.91,74800.0,81.4495,81.5581,81.4042,81.4132,74800.0
2014-09-15 10:15:00,89.9,89.92,89.82,89.87,55400.0,81.4042,81.4223,81.3317,81.377,55400.0
2014-09-15 10:20:00,89.88,89.92,89.87,89.87,23900.0,81.3861,81.4223,81.377,81.377,23900.0
2014-09-15 10:25:00,89.88,89.98,89.87,89.93,45200.0,81.3861,81.4766,81.377,81.4313,45200.0
2014-09-15 10:30:00,89.95,89.99,89.93,89.93,33300.0,81.4495,81.4857,81.4313,81.4313,33300.0
2014-09-15 10:35:00,89.93,90.03,89.91,90.03,23400.0,81.4313,81.5219,81.4132,81.5219,23400.0
2014-09-15 10:40:00,90.03,90.04,89.93,89.94,22700.0,81.5219,81.5309,81.4313,81.4404,22700.0
2014-09-15 10:45:00,89.94,90.03,89.93,90.02,40700.0,81.4404,81.5219,81.4313,81.5128,40700.0
2014-09-15 10:50:00,90.03,90.09,89.98,89.99,39500.0,81.5219,81.5762,81.4766,81.4857,39500.0
2014-09-15 10:55:00,89.98,90.03,89.93,90.0,52000.0,81.4766,81.5219,81.4313,81.4947,52000.0
2014-09-15 11:00:00,90.0,90.01,89.89,89.92,29200.0,81.4947,81.5038,81.3951,81.4223,29200.0
2014-09-15 11:05:00,89.92,90.0,89.9,89.93,41400.0,81.4223,81.4947,81.4042,81.4313,41400.0
2014-09-15 11:10:00,89.93,90.0,89.9,89.97,35900.0,81.4313,81.4947,81.4042,81.4676,35900.0
2014-09-15 11:15:00,89.98,89.98,89.83,89.86,17300.0,81.4766,81.4766,81.3408,81.368,17300.0
2014-09-15 11:20:00,89.87,89.9,89.83,89.87,67500.0,81.377,81.4042,81.3408,81.377,67500.0
2014-09-15 11:25:00,89.87,89.97,89.87,89.88,56200.0,81.377,81.4676,81.377,81.3861,56200.0
2014-09-15 11:30:00,89.88,89.94,89.87,89.93,66400.0,81.3861,81.4404,81.377,81.4313,66400.0
2014-09-15 11:35:00,89.93,89.97,89.93,89.95,44300.0,81.4313,81.4676,81.4313,81.4495,44300.0
2014-09-15 11:40:00,89.95,89.96,89.86,89.87,28300.0,81.4495,81.4585,81.368,81.377,28300.0
2014-09-15 11:45:00,89.88,89.88,89.84,89.87,29900.0,81.3861,81.3861,81.3499,81.377,29900.0
2014-09-15 11:50:00,89.88,89.93,89.87,89.93,35900.0,81.3861,81.4313,81.377,81.4313,35900.0
2014-09-15 11:55:00,89.93,89.96,89.92,89.93,43900.0,81.4313,81.4585,81.4223,81.4313,43900.0
2014-09-15 12:00:00,89.92,89.96,89.89,89.9,46400.0,81.4223,81.4585,81.3951,81.4042,46400.0
2014-09-15 12:05:00,89.91,90.01,89.9,90.0,43500.0,81.4132,81.5038,81.4042,81.4947,43500.0
2014-09-15 12:10:00,90.0,90.01,89.96,89.97,39100.0,81.4947,81.5038,81.4585,81.4676,39100.0
2014-09-15 12:15:00,89.97,89.98,89.91,89.95,45600.0,81.4676,81.4766,81.4132,81.4495,45600.0
2014-09-15 12:20:00,89.95,89.95,89.92,89.94,33200.0,81.4495,81.4495,81.4223,81.4404,33200.0
2014-09-15 12:25:00,89.94,90.03,89.94,90.01,51200.0,81.4404,81.5219,81.4404,81.5038,51200.0
2014-09-15 12:30:00,90.0,90.03,89.97,89.99,46100.0,81.4947,81.5219,81.4676,81.4857,46100.0
2014-09-15 12:35:00,89.99,90.0,89.97,89.98,33700.0,81.4857,81.4947,81.4676,81.4766,33700.0
2014-09-15 12:40:00,89.98,89.98,89.92,89.93,25200.0,81.4766,81.4766,81.4223,81.4313,25200.0
2014-09-15 12:45:00,89.94,90.07,89.94,90.07,56300.0,81.4404,81.5581,81.4404,81.5581,56300.0
2014-09-15 12:50:00,90.07,90.15,90.07,90.14,49200.0,81.5581,81.6306,81.5581,81.6215,49200.0
2014-09-15 12:55:00,90.13,90.18,90.11,90.18,53900.0,81.6124,81.6577,81.5943,81.6577,53900.0
2014-09-15 13:00:00,90.18,90.2,90.13,90.15,59800.0,81.6577,81.6758,81.6124,81.6306,59800.0
2014-09-15 13:05:00,90.15,90.26,90.15,90.24,77000.0,81.6306,81.7302,81.6306,81.712,77000.0
2014-09-15 13:10:00,90.24,90.26,90.21,90.22,39600.0,81.712,81.7302,81.6849,81.6939,39600.0
2014-09-15 13:15:00,90.22,90.24,90.21,90.22,32800.0,81.6939,81.712,81.6849,81.6939,32800.0
2014-09-15 13:20:00,90.21,90.21,90.15,90.16,34300.0,81.6849,81.6849,81.6306,81.6396,34300.0
2014-09-15 13:25:00,90.17,90.23,90.15,90.15,46200.0,81.6487,81.703,81.6306,81.6306,46200.0
2014-09-15 13:30:00,90.16,90.2,90.15,90.19,34200.0,81.6396,81.6758,81.6306,81.6668,34200.0
2014-09-15 13:35:00,90.19,90.2,90.16,90.16,26800.0,81.6668,81.6758,81.6396,81.6396,26800.0
2014-09-15 13:40:00,90.15,90.15,90.08,90.15,55200.0,81.6306,81.6306,81.5672,81.6306,55200.0
2014-09-15 13:45:00,90.15,90.16,90.03,90.03,51200.0,81.6306,81.6396,81.5219,81.5219,51200.0
2014-09-15 13:50:00,90.03,90.03,89.94,89.94,43100.0,81.5219,81.5219,81.4404,81.4404,43100.0
2014-09-15 13:55:00,89.94,90.0,89.94,89.96,32100.0,81.4404,81.4947,81.4404,81.4585,32100.0
2014-09-15 14:00:00,89.97,89.97,89.93,89.95,32000.0,81.4676,81.4676,81.4313,81.4495,32000.0
2014-09-15 14:05:00,89.95,89.98,89.94,89.97,83400.0,81.4495,81.4766,81.4404,81.4676,83400.0
2014-09-15 14:10:00,89.96,90.0,89.95,89.97,45800.0,81.4585,81.4947,81.4495,81.4676,45800.0
2014-09-15 14:15:00,89.96,89.97,89.92,89.97,40600.0,81.4585,81.4676,81.4223,81.4676,40600.0
2014-09-15 14:20:00,89.97,90.0,89.95,89.99,28700.0,81.4676,81.4947,81.4495,81.4857,28700.0
2014-09-15 14:25:00,89.99,90.1,89.98,90.1,47300.0,81.4857,81.5853,81.4766,81.5853,47300.0
2014-09-15 14:30:00,90.1,90.13,90.07,90.09,74200.0,81.5853,81.6124,81.5581,81.5762,74200.0
2014-09-15 14:35:00,90.09,90.18,90.09,90.15,46000.0,81.5762,81.6577,81.5762,81.6306,46000.0
2014-09-15 14:40:00,90.15,90.15,90.11,90.13,31300.0,81.6306,81.6306,81.5943,81.6124,31300.0
2014-09-15 14:45:00,90.13,90.2,90.13,90.19,49300.0,81.6124,81.6758,81.6124,81.6668,49300.0
2014-09-15 14:50:00,90.2,90.25,90.19,90.23,65100.0,81.6758,81.7211,81.6668,81.703,65100.0
2014-09-15 14:55:00,90.23,90.25,90.22,90.25,44000.0,81.703,81.7211,81.6939,81.7211,44000.0
2014-09-15 15:00:00,90.25,90.37,90.25,90.34,118100.0,81.7211,81.8298,81.7211,81.8026,118100.0
2014-09-15 15:05:00,90.34,90.34,90.26,90.26,39800.0,81.8026,81.8026,81.7302,81.7302,39800.0
2014-09-15 15:10:00,90.26,90.27,90.18,90.19,49800.0,81.7302,81.7392,81.6577,81.6668,49800.0
2014-09-15 15:15:00,90.19,90.26,90.17,90.23,42900.0,81.6668,81.7302,81.6487,81.703,42900.0
2014-09-15 15:20:00,90.23,90.27,90.23,90.23,29500.0,81.703,81.7392,81.703,81.703,29500.0
2014-09-15 15:25:00,90.22,90.23,90.17,90.19,51700.0,81.6939,81.703,81.6487,81.6668,51700.0
2014-09-15 15:30:00,90.19,90.2,90.09,90.17,116600.0,81.6668,81.6758,81.5762,81.6487,116600.0
2014-09-15 15:35:00,90.17,90.18,90.1,90.1,53700.0,81.6487,81.6577,81.5853,81.5853,53700.0
2014-09-15 15:40:00,90.1,90.11,90.06,90.1,79800.0,81.5853,81.5943,81.5491,81.5853,79800.0
2014-09-15 15:45:00,90.1,90.13,90.07,90.07,100500.0,81.5853,81.6124,81.5581,81.5581,100500.0
2014-09-15 15:50:00,90.07,90.07,90.02,90.03,119400.0,81.5581,81.5581,81.5128,81.5219,119400.0
2014-09-15 15:55:00,90.03,90.08,90.03,90.07,170200.0,81.5219,81.5672,81.5219,81.5581,170200.0
2014-09-16 09:30:00,89.71,89.71,89.46,89.47,174300.0,81.2321,81.2321,81.0058,81.0148,174300.0
2014-09-16 09:35:00,89.47,89.65,89.47,89.5,59600.0,81.0148,81.1778,81.0148,81.042,59600.0
2014-09-16 09:40:00,89.51,89.56,89.48,89.55,96600.0,81.051,81.0963,81.0239,81.0873,96600.0
2014-09-16 09:45:00,89.55,89.71,89.52,89.65,78100.0,81.0873,81.2321,81.0601,81.1778,78100.0
2014-09-16 09:50:00,89.63,89.81,89.63,89.79,83500.0,81.1597,81.3227,81.1597,81.3046,83500.0
2014-09-16 09:55:00,89.8,89.92,89.74,89.91,34900.0,81.3136,81.4223,81.2593,81.4132,34900.0
2014-09-16 10:00:00,89.89,89.98,89.86,89.93,41200.0,81.3951,81.4766,81.368,81.4313,41200.0
2014-09-16 10:05:00,89.92,89.98,89.85,89.97,39300.0,81.4223,81.4766,81.3589,81.4676,39300.0
2014-09-16 10:10:00,89.98,90.1,89.96,90.1,37100.0,81.4766,81.5853,81.4585,81.5853,37100.0
2014-09-16 10:15:00,90.1,90.14,89.98,89.98,48200.0,81.5853,81.6215,81.4766,81.4766,48200.0
2014-09-16 10:20:00,89.98,90.08,89.96,90.02,30500.0,81.4766,81.5672,81.4585,81.5128,30500.0
2014-09-16 10:25:00,90.01,90.08,89.98,90.0,46800.0,81.5038,81.5672,81.4766,81.4947,46800.0
2014-09-16 10:30:00,89.99,90.02,89.9,89.92,42600.0,81.4857,81.5128,81.4042,81.4223,42600.0
2014-09-16 10:35:00,89.92,89.99,89.91,89.98,28400.0,81.4223,81.4857,81.4132,81.4766,28400.0
2014-09-16 10:40:00,89.97,89.98,89.9,89.9,20700.0,81.4676,81.4766,81.4042,81.4042,20700.0
2014-09-16 10:45:00,89.9,89.94,89.9,89.92,29200.0,81.4042,81.4404,81.4042,81.4223,29200.0
2014-09-16 10:50:00,89.92,89.92,89.86,89.87,48700.0,81.4223,81.4223,81.368,81.377,48700.0
2014-09-16 10:55:00,89.87,89.92,89.85,89.87,34200.0,81.377,81.4223,81.3589,81.377,34200.0
2014-09-16 11:00:00,89.87,89.87,89.79,89.82,30900.0,81.377,81.377,81.3046,81.3317,30900.0
2014-09-16 11:05:00,89.81,89.86,89.71,89.72,39100.0,81.3227,81.368,81.2321,81.2412,39100.0
2014-09-16 11:10:00,89.72,89.76,89.68,89.71,68800.0,81.2412,81.2774,81.205,81.2321,68800.0
2014-09-16 11:15:00,89.72,89.78,89.69,89.74,54200.0,81.2412,81.2955,81.214,81.2593,54200.0
2014-09-16 11:20:00,89.73,89.9,89.73,89.89,29800.0,81.2502,81.4042,81.2502,81.3951,29800.0
2014-09-16 11:25:00,89.89,90.01,89.87,89.99,43600.0,81.3951,81.5038,81.377,81.4857,43600.0
2014-09-16 11:30:00,90.0,90.06,90.0,90.06,28200.0,81.4947,81.5491,81.4947,81.5491,28200.0
2014-09-16 11:35:00,90.06,90.07,89.97,89.98,84200.0,81.5491,81.5581,81.4676,81.4766,84200.0
2014-09-16 11:40:00,89.99,90.01,89.93,89.96,31500.0,81.4857,81.5038,81.4313,81.4585,31500.0
2014-09-16 11:45:00,89.96,90.0,89.93,90.0,19500.0,81.4585,81.4947,81.4313,81.4947,19500.0
2014-09-16 11:50:00,90.0,90.17,90.0,90.17,83800.0,81.4947,81.6487,81.4947,81.6487,83800.0
2014-09-16 11:55:00,90.17,90.21,90.13,90.15,29800.0,81.6487,81.6849,81.6124,81.6306,29800.0
2014-09-16 12:00:00,90.15,90.19,90.14,90.15,29900.0,81.6306,81.6668,81.6215,81.6306,29900.0
2014-09-16 12:05:00,90.16,90.17,90.09,90.1,40300.0,81.6396,81.6487,81.5762,81.5853,40300.0
2014-09-16 12:10:00,90.1,90.17,90.1,90.15,20000.0,81.5853,81.6487,81.5853,81.6306,20000.0
2014-09-16 12:15:00,90.14,90.17,90.1,90.1,15100.0,81.6215,81.6487,81.5853,81.5853,15100.0
2014-09-16 12:20:00,90.11,90.23,90.11,90.23,27100.0,81.5943,81.703,81.5943,81.703,27100.0
2014-09-16 12:25:00,90.22,90.24,90.19,90.2,30300.0,81.6939,81.712,81.6668,81.6758,30300.0
2014-09-16 12:30:00,90.19,90.29,90.18,90.25,26800.0,81.6668,81.7573,81.6577,81.7211,26800.0
2014-09-16 12:35:00,90.24,90.26,90.19,90.19,91400.0,81.712,81.7302,81.6668,81.6668,91400.0
2014-09-16 12:40:00,90.19,90.22,90.17,90.17,29200.0,81.6668,81.6939,81.6487,81.6487,29200.0
2014-09-16 12:45:00,90.17,90.17,90.09,90.13,65700.0,81.6487,81.6487,81.5762,81.6124,65700.0
2014-09-16 12:50:00,90.14,90.2,90.13,90.14,56500.0,81.6215,81.6758,81.6124,81.6215,56500.0
2014-09-16 12:55:00,90.15,90.17,90.1,90.1,19400.0,81.6306,81.6487,81.5853,81.5853,19400.0
2014-09-16 13:00:00,90.11,90.19,90.1,90.19,58900.0,81.5943,81.6668,81.5853,81.6668,58900.0
2014-09-16 13:05:00,90.19,90.21,90.16,90.2,45600.0,81.6668,81.6849,81.6396,81.6758,45600.0
2014-09-16 13:10:00,90.19,90.23,90.18,90.2,14500.0,81.6668,81.703,81.6577,81.6758,14500.0
2014-09-16 13:15:00,90.2,90.3,90.17,90.3,63500.0,81.6758,81.7664,81.6487,81.7664,63500.0
2014-09-16 13:20:00,90.29,90.32,90.27,90.3,37300.0,81.7573,81.7845,81.7392,81.7664,37300.0
2014-09-16 13:25:00,90.31,90.32,90.27,90.27,37100.0,81.7754,81.7845,81.7392,81.7392,37100.0
2014-09-16 13:30:00,90.28,90.32,90.27,90.31,35700.0,81.7483,81.7845,81.7392,81.7754,35700.0
2014-09-16 13:35:00,90.3,90.34,90.29,90.33,55000.0,81.7664,81.8026,81.7573,81.7935,55000.0
2014-09-16 13:40:00,90.33,90.38,90.32,90.34,31800.0,81.7935,81.8388,81.7845,81.8026,31800.0
2014-09-16 13:45:00,90.34,90.35,90.3,90.3,20700.0,81.8026,81.8117,81.7664,81.7664,20700.0
2014-09-16 13:50:00,90.31,90.35,90.31,90.33,16900.0,81.7754,81.8117,81.7754,81.7935,16900.0
2014-09-16 13:55:00,90.32,90.32,90.27,90.29,26000.0,81.7845,81.7845,81.7392,81.7573,26000.0
2014-09-16 14:00:00,90.3,90.34,90.28,90.3,32400.0,81.7664,81.8026,81.7483,81.7664,32400.0
2014-09-16 14:05:00,90.3,90.37,90.3,90.34,32700.0,81.7664,81.8298,81.7664,81.8026,32700.0
2014-09-16 14:10:00,90.34,90.39,90.34,90.38,24000.0,81.8026,81.8479,81.8026,81.8388,24000.0
2014-09-16 14:15:00,90.38,90.38,90.33,90.33,47200.0,81.8388,81.8388,81.7935,81.7935,47200.0
2014-09-16 14:20:00,90.33,90.42,90.33,90.41,43900.0,81.7935,81.875,81.7935,81.866,43900.0
2014-09-16 14:25:00,90.41,90.43,90.35,90.36,21800.0,81.866,81.8841,81.8117,81.8207,21800.0
2014-09-16 14:30:00,90.35,90.4,90.34,90.4,17900.0,81.8117,81.8569,81.8026,81.8569,17900.0
2014-09-16 14:35:00,90.41,90.42,90.38,90.41,24100.0,81.866,81.875,81.8388,81.866,24100.0
2014-09-16 14:40:00,90.41,90.41,90.35,90.39,24100.0,81.866,81.866,81.8117,81.8479,24100.0
2014-09-16 14:45:00,90.38,90.41,90.35,90.35,31100.0,81.8388,81.866,81.8117,81.8117,31100.0
2014-09-16 14:50:00,90.36,90.36,90.28,90.29,24800.0,81.8207,81.8207,81.7483,81.7573,24800.0
2014-09-16 14:55:00,90.3,90.33,90.26,90.29,45300.0,81.7664,81.7935,81.7302,81.7573,45300.0
2014-09-16 15:00:00,90.29,90.3,90.24,90.28,77800.0,81.7573,81.7664,81.712,81.7483,77800.0
2014-09-16 15:05:00,90.28,90.33,90.28,90.3,38500.0,81.7483,81.7935,81.7483,81.7664,38500.0
2014-09-16 15:10:00,90.3,90.31,90.24,90.24,17900.0,81.7664,81.7754,81.712,81.712,17900.0
2014-09-16 15:15:00,90.24,90.25,90.22,90.23,36100.0,81.712,81.7211,81.6939,81.703,36100.0
2014-09-16 15:20:00,90.23,90.26,90.2,90.26,39000.0,81.703,81.7302,81.6758,81.7302,39000.0
2014-09-16 15:25:00,90.25,90.25,90.2,90.21,42400.0,81.7211,81.7211,81.6758,81.6849,42400.0
2014-09-16 15:30:00,90.2,90.25,90.2,90.25,52000.0,81.6758,81.7211,81.6758,81.7211,52000.0
2014-09-16 15:35:00,90.24,90.26,90.22,90.26,77400.0,81.712,81.7302,81.6939,81.7302,77400.0
2014-09-16 15:40:00,90.26,90.34,90.25,90.33,49800.0,81.7302,81.8026,81.7211,81.7935,49800.0
2014-09-16 15:45:00,90.32,90.37,90.3,90.33,94600.0,81.7845,81.8298,81.7664,81.7935,94600.0
2014-09-16 15:50:00,90.34,90.34,90.25,90.29,104700.0,81.8026,81.8026,81.7211,81.7573,104700.0
2014-09-16 15:55:00,90.3,90.33,90.27,90.28,138300.0,81.7664,81.7935,81.7392,81.7483,138300.0
2014-09-17 09:30:00,90.58,90.62,90.42,90.46,129300.0,82.0199,82.0561,81.875,81.9113,129300.0
2014-09-17 09:35:00,90.48,90.64,90.4,90.44,42700.0,81.9294,82.0742,81.8569,81.8931,42700.0
2014-09-17 09:40:00,90.46,90.64,90.31,90.39,60600.0,81.9113,82.0742,81.7754,81.8479,60600.0
2014-09-17 09:45:00,90.39,90.45,90.35,90.38,21800.0,81.8479,81.9022,81.8117,81.8388,21800.0
2014-09-17 09:50:00,90.4,90.44,90.37,90.42,39100.0,81.8569,81.8931,81.8298,81.875,39100.0
2014-09-17 09:55:00,90.42,90.5,90.42,90.46,18000.0,81.875,81.9475,81.875,81.9113,18000.0
2014-09-17 10:00:00,90.47,90.51,90.38,90.39,36700.0,81.9203,81.9565,81.8388,81.8479,36700.0
2014-09-17 10:05:00,90.41,90.48,90.38,90.4,25600.0,81.866,81.9294,81.8388,81.8569,25600.0
2014-09-17 10:10:00,90.4,90.44,90.37,90.41,30300.0,81.8569,81.8931,81.8298,81.866,30300.0
2014-09-17 10:15:00,90.4,90.4,90.37,90.39,41900.0,81.8569,81.8569,81.8298,81.8479,41900.0
2014-09-17 10:20:00,90.37,90.41,90.36,90.39,26800.0,81.8298,81.866,81.8207,81.8479,26800.0
2014-09-17 10:25:00,90.39,90.43,90.37,90.43,29400.0,81.8479,81.8841,81.8298,81.8841,29400.0
2014-09-17 10:30:00,90.42,90.42,90.31,90.36,23100.0,81.875,81.875,81.7754,81.8207,23100.0
2014-09-17 10:35:00,90.37,90.38,90.24,90.3,39000.0,81.8298,81.8388,81.712,81.7664,39000.0
2014-09-17 10:40:00,90.3,90.36,90.29,90.34,18200.0,81.7664,81.8207,81.7573,81.8026,18200.0
2014-09-17 10:45:00,90.35,90.35,90.29,90.35,27000.0,81.8117,81.8117,81.7573,81.8117,27000.0
2014-09-17 10:50:00,90.35,90.35,90.25,90.33,34200.0,81.8117,81.8117,81.7211,81.7935,34200.0
2014-09-17 10:55:00,90.32,90.36,90.27,90.34,19300.0,81.7845,81.8207,81.7392,81.8026,19300.0
2014-09-17 11:00:00,90.33,90.41,90.32,90.39,13600.0,81.7935,81.866,81.7845,81.8479,13600.0
2014-09-17 11:05:00,90.4,90.44,90.35,90.39,22300.0,81.8569,81.8931,81.8117,81.8479,22300.0
2014-09-17 11:10:00,90.39,90.41,90.36,90.39,13000.0,81.8479,81.866,81.8207,81.8479,13000.0
2014-09-17 11:15:00,90.39,90.47,90.39,90.44,30700.0,81.8479,81.9203,81.8479,81.8931,30700.0
2014-09-17 11:20:00,90.44,90.47,90.42,90.43,10600.0,81.8931,81.9203,81.875,81.8841,10600.0
2014-09-17 11:25:00,90.43,90.5,90.42,90.5,33000.0,81.8841,81.9475,81.875,81.9475,33000.0
2014-09-17 11:30:00,90.5,90.5,90.38,90.41,32000.0,81.9475,81.9475,81.8388,81.866,32000.0
2014-09-17 11:35:00,90.42,90.5,90.39,90.5,17700.0,81.875,81.9475,81.8479,81.9475,17700.0
2014-09-17 11:40:00,90.5,90.51,90.44,90.45,39100.0,81.9475,81.9565,81.8931,81.9022,39100.0
2014-09-17 11:45:00,90.45,90.51,90.44,90.5,21800.0,81.9022,81.9565,81.8931,81.9475,21800.0
2014-09-17 11:50:00,90.5,90.55,90.45,90.55,28200.0,81.9475,81.9928,81.9022,81.9928,28200.0
2014-09-17 11:55:00,90.55,90.57,90.48,90.49,19300.0,81.9928,82.0109,81.9294,81.9384,19300.0
2014-09-17 12:00:00,90.49,90.54,90.49,90.49,17900.0,81.9384,81.9837,81.9384,81.9384,17900.0
2014-09-17 12:05:00,90.5,90.51,90.48,90.48,29900.0,81.9475,81.9565,81.9294,81.9294,29900.0
2014-09-17 12:10:00,90.48,90.5,90.48,90.5,8100.0,81.9294,81.9475,81.9294,81.9475,8100.0
2014-09-17 12:15:00,90.5,90.5,90.45,90.45,10400.0,81.9475,81.9475,81.9022,81.9022,10400.0
2014-09-17 12:20:00,90.46,90.47,90.41,90.45,18300.0,81.9113,81.9203,81.866,81.9022,18300.0
2014-09-17 12:25:00,90.45,90.45,90.39,90.43,13500.0,81.9022,81.9022,81.8479,81.8841,13500.0
2014-09-17 12:30:00,90.43,90.43,90.35,90.36,26600.0,81.8841,81.8841,81.8117,81.8207,26600.0
2014-09-17 12:35:00,90.36,90.42,90.32,90.41,39200.0,81.8207,81.875,81.7845,81.866,39200.0
2014-09-17 12:40:00,90.42,90.47,90.39,90.41,10100.0,81.875,81.9203,81.8479,81.866,10100.0
2014-09-17 12:45:00,90.41,90.42,90.37,90.37,9800.0,81.866,81.875,81.8298,81.8298,9800.0
2014-09-17 12:50:00,90.38,90.41,90.38,90.41,9300.0,81.8388,81.866,81.8388,81.866,9300.0
2014-09-17 12:55:00,90.4,90.45,90.4,90.41,17100.0,81.8569,81.9022,81.8569,81.866,17100.0
2014-09-17 13:00:00,90.4,90.41,90.37,90.4,8500.0,81.8569,81.866,81.8298,81.8569,8500.0
2014-09-17 13:05:00,90.37,90.38,90.31,90.34,16800.0,81.8298,81.8388,81.7754,81.8026,16800.0
2014-09-17 13:10:00,90.34,90.38,90.33,90.34,10200.0,81.8026,81.8388,81.7935,81.8026,10200.0
2014-09-17 13:15:00,90.33,90.34,90.25,90.26,17900.0,81.7935,81.8026,81.7211,81.7302,17900.0
2014-09-17 13:20:00,90.27,90.27,90.19,90.19,18700.0,81.7392,81.7392,81.6668,81.6668,18700.0
2014-09-17 13:25:00,90.19,90.22,90.16,90.19,19700.0,81.6668,81.6939,81.6396,81.6668,19700.0
2014-09-17 13:30:00,90.18,90.2,90.1,90.18,30600.0,81.6577,81.6758,81.5853,81.6577,30600.0
2014-09-17 13:35:00,90.17,90.26,90.17,90.23,11800.0,81.6487,81.7302,81.6487,81.703,11800.0
2014-09-17 13:40:00,90.24,90.35,90.22,90.35,19900.0,81.712,81.8117,81.6939,81.8117,19900.0
2014-09-17 13:45:00,90.35,90.36,90.29,90.3,14400.0,81.8117,81.8207,81.7573,81.7664,14400.0
2014-09-17 13:50:00,90.3,90.38,90.29,90.35,21800.0,81.7664,81.8388,81.7573,81.8117,21800.0
2014-09-17 13:55:00,90.35,90.5,90.32,90.44,46000.0,81.8117,81.9475,81.7845,81.8931,46000.0
2014-09-17 14:00:00,90.44,90.77,89.97,90.06,120200.0,81.8931,82.192,81.4676,81.5491,120200.0
2014-09-17 14:05:00,90.06,90.32,90.06,90.22,68400.0,81.5491,81.7845,81.5491,81.6939,68400.0
2014-09-17 14:10:00,90.27,90.62,90.27,90.5,63600.0,81.7392,82.0561,81.7392,81.9475,63600.0
2014-09-17 14:15:00,90.51,90.54,90.39,90.51,36300.0,81.9565,81.9837,81.8479,81.9565,36300.0
2014-09-17 14:20:00,90.53,90.54,90.44,90.53,55700.0,81.9746,81.9837,81.8931,81.9746,55700.0
2014-09-17 14:25:00,90.53,90.6,90.43,90.59,97200.0,81.9746,82.038,81.8841,82.029,97200.0
2014-09-17 14:30:00,90.57,90.57,90.36,90.48,67500.0,82.0109,82.0109,81.8207,81.9294,67500.0
2014-09-17 14:35:00,90.48,90.48,90.4,90.41,28800.0,81.9294,81.9294,81.8569,81.866,28800.0
2014-09-17 14:40:00,90.41,90.45,90.3,90.33,58900.0,81.866,81.9022,81.7664,81.7935,58900.0
2014-09-17 14:45:00,90.34,90.41,90.28,90.4,60400.0,81.8026,81.866,81.7483,81.8569,60400.0
2014-09-17 14:50:00,90.42,90.5,90.38,90.5,38200.0,81.875,81.9475,81.8388,81.9475,38200.0
2014-09-17 14:55:00,90.49,90.51,90.42,90.48,30700.0,81.9384,81.9565,81.875,81.9294,30700.0
2014-09-17 15:00:00,90.48,90.58,90.45,90.58,53400.0,81.9294,82.0199,81.9022,82.0199,53400.0
2014-09-17 15:05:00,90.57,90.67,90.56,90.61,47000.0,82.0109,82.1014,82.0018,82.0471,47000.0
2014-09-17 15:10:00,90.61,90.72,90.6,90.69,54700.0,82.0471,82.1467,82.038,82.1195,54700.0
2014-09-17 15:15:00,90.69,90.73,90.63,90.63,70900.0,82.1195,82.1557,82.0652,82.0652,70900.0
2014-09-17 15:20:00,90.63,90.63,90.44,90.49,78600.0,82.0652,82.0652,81.8931,81.9384,78600.0
2014-09-17 15:25:00,90.5,90.58,90.45,90.55,73000.0,81.9475,82.0199,81.9022,81.9928,73000.0
2014-09-17 15:30:00,90.56,90.57,90.38,90.38,77800.0,82.0018,82.0109,81.8388,81.8388,77800.0
2014-09-17 15:35:00,90.39,90.49,90.34,90.34,97200.0,81.8479,81.9384,81.8026,81.8026,97200.0
2014-09-17 15:40:00,90.33,90.42,90.33,90.42,58000.0,81.7935,81.875,81.7935,81.875,58000.0
2014-09-17 15:45:00,90.42,90.43,90.26,90.33,84200.0,81.875,81.8841,81.7302,81.7935,84200.0
2014-09-17 15:50:00,90.32,90.4,90.28,90.29,95900.0,81.7845,81.8569,81.7483,81.7573,95900.0
2014-09-17 15:55:00,90.3,90.34,90.25,90.32,218400.0,81.7664,81.8026,81.7211,81.7845,218400.0
2014-09-18 09:30:00,90.31,90.33,89.91,89.92,251900.0,81.7754,81.7935,81.4132,81.4223,251900.0
2014-09-18 09:35:00,89.92,90.14,89.92,90.08,66200.0,81.4223,81.6215,81.4223,81.5672,66200.0
2014-09-18 09:40:00,90.08,90.1,89.98,90.06,48100.0,81.5672,81.5853,81.4766,81.5491,48100.0
2014-09-18 09:45:00,90.08,90.18,90.02,90.16,59700.0,81.5672,81.6577,81.5128,81.6396,59700.0
2014-09-18 09:50:00,90.16,90.39,90.15,90.36,47300.0,81.6396,81.8479,81.6306,81.8207,47300.0
2014-09-18 09:55:00,90.36,90.46,90.33,90.45,45800.0,81.8207,81.9113,81.7935,81.9022,45800.0
2014-09-18 10:00:00,90.43,90.5,90.29,90.33,62700.0,81.8841,81.9475,81.7573,81.7935,62700.0
2014-09-18 10:05:00,90.32,90.39,90.32,90.35,46300.0,81.7845,81.8479,81.7845,81.8117,46300.0
2014-09-18 10:10:00,90.35,90.4,90.35,90.36,21900.0,81.8117,81.8569,81.8117,81.8207,21900.0
2014-09-18 10:15:00,90.37,90.4,90.29,90.29,29600.0,81.8298,81.8569,81.7573,81.7573,29600.0
2014-09-18 10:20:00,90.3,90.35,90.16,90.17,47900.0,81.7664,81.8117,81.6396,81.6487,47900.0
2014-09-18 10:25:00,90.16,90.25,90.11,90.25,39800.0,81.6396,81.7211,81.5943,81.7211,39800.0
2014-09-18 10:30:00,90.25,90.38,90.24,90.37,16000.0,81.7211,81.8388,81.712,81.8298,16000.0
2014-09-18 10:35:00,90.38,90.44,90.37,90.4,34700.0,81.8388,81.8931,81.8298,81.8569,34700.0
2014-09-18 10:40:00,90.39,90.4,90.32,90.38,85400.0,81.8479,81.8569,81.7845,81.8388,85400.0
2014-09-18 10:45:00,90.38,90.47,90.38,90.43,38000.0,81.8388,81.9203,81.8388,81.8841,38000.0
2014-09-18 10:50:00,90.43,90.47,90.42,90.46,24500.0,81.8841,81.9203,81.875,81.9113,24500.0
2014-09-18 10:55:00,90.46,90.47,90.4,90.41,52000.0,81.9113,81.9203,81.8569,81.866,52000.0
2014-09-18 11:00:00,90.4,90.41,90.31,90.31,32100.0,81.8569,81.866,81.7754,81.7754,32100.0
2014-09-18 11:05:00,90.31,90.36,90.28,90.36,34900.0,81.7754,81.8207,81.7483,81.8207,34900.0
2014-09-18 11:10:00,90.36,90.39,90.33,90.36,23000.0,81.8207,81.8479,81.7935,81.8207,23000.0
2014-09-18 11:15:00,90.36,90.38,90.28,90.28,22200.0,81.8207,81.8388,81.7483,81.7483,22200.0
2014-09-18 11:20:00,90.28,90.34,90.24,90.34,31900.0,81.7483,81.8026,81.712,81.8026,31900.0
2014-09-18 11:25:00,90.35,90.35,90.3,90.31,21000.0,81.8117,81.8117,81.7664,81.7754,21000.0
2014-09-18 11:30:00,90.31,90.38,90.28,90.38,32500.0,81.7754,81.8388,81.7483,81.8388,32500.0
2014-09-18 11:35:00,90.39,90.39,90.31,90.33,25900.0,81.8479,81.8479,81.7754,81.7935,25900.0
2014-09-18 11:40:00,90.33,90.35,90.29,90.34,20900.0,81.7935,81.8117,81.7573,81.8026,20900.0
2014-09-18 11:45:00,90.34,90.36,90.27,90.27,19500.0,81.8026,81.8207,81.7392,81.7392,19500.0
2014-09-18 11:50:00,90.28,90.29,90.24,90.25,25900.0,81.7483,81.7573,81.712,81.7211,25900.0
2014-09-18 11:55:00,90.24,90.27,90.21,90.21,22200.0,81.712,81.7392,81.6849,81.6849,22200.0
2014-09-18 12:00:00,90.22,90.32,90.22,90.32,27100.0,81.6939,81.7845,81.6939,81.7845,27100.0
2014-09-18 12:05:00,90.33,90.36,90.32,90.33,16400.0,81.7935,81.8207,81.7845,81.7935,16400.0
2014-09-18 12:10:00,90.33,90.36,90.3,90.36,26400.0,81.7935,81.8207,81.7664,81.8207,26400.0
2014-09-18 12:15:00,90.35,90.35,90.33,90.33,13300.0,81.8117,81.8117,81.7935,81.7935,13300.0
2014-09-18 12:20:00,90.34,90.36,90.33,90.35,14100.0,81.8026,81.8207,81.7935,81.8117,14100.0
2014-09-18 12:25:00,90.35,90.36,90.3,90.36,18900.0,81.8117,81.8207,81.7664,81.8207,18900.0
2014-09-18 12:30:00,90.36,90.36,90.28,90.29,50800.0,81.8207,81.8207,81.7483,81.7573,50800.0
2014-09-18 12:35:00,90.28,90.31,90.26,90.26,18700.0,81.7483,81.7754,81.7302,81.7302,18700.0
2014-09-18 12:40:00,90.26,90.27,90.24,90.24,18300.0,81.7302,81.7392,81.712,81.712,18300.0
2014-09-18 12:45:00,90.25,90.29,90.24,90.29,15800.0,81.7211,81.7573,81.712,81.7573,15800.0
2014-09-18 12:50:00,90.29,90.29,90.21,90.25,29200.0,81.7573,81.7573,81.6849,81.7211,29200.0
2014-09-18 12:55:00,90.26,90.29,90.24,90.28,15300.0,81.7302,81.7573,81.712,81.7483,15300.0
2014-09-18 13:00:00,90.27,90.28,90.23,90.25,15700.0,81.7392,81.7483,81.703,81.7211,15700.0
2014-09-18 13:05:00,90.26,90.28,90.24,90.24,29800.0,81.7302,81.7483,81.712,81.712,29800.0
2014-09-18 13:10:00,90.25,90.28,90.24,90.27,29600.0,81.7211,81.7483,81.712,81.7392,29600.0
2014-09-18 13:15:00,90.28,90.3,90.26,90.3,36300.0,81.7483,81.7664,81.7302,81.7664,36300.0
2014-09-18 13:20:00,90.31,90.31,90.26,90.26,24600.0,81.7754,81.7754,81.7302,81.7302,24600.0
2014-09-18 13:25:00,90.26,90.3,90.25,90.29,15400.0,81.7302,81.7664,81.7211,81.7573,15400.0
2014-09-18 13:30:00,90.29,90.3,90.28,90.29,12900.0,81.7573,81.7664,81.7483,81.7573,12900.0
2014-09-18 13:35:00,90.3,90.32,90.29,90.31,19200.0,81.7664,81.7845,81.7573,81.7754,19200.0
2014-09-18 13:40:00,90.31,90.33,90.3,90.31,24800.0,81.7754,81.7935,81.7664,81.7754,24800.0
2014-09-18 13:45:00,90.31,90.32,90.29,90.29,17000.0,81.7754,81.7845,81.7573,81.7573,17000.0
2014-09-18 13:50:00,90.3,90.3,90.25,90.27,30100.0,81.7664,81.7664,81.7211,81.7392,30100.0
2014-09-18 13:55:00,90.28,90.28,90.19,90.22,27900.0,81.7483,81.7483,81.6668,81.6939,27900.0
2014-09-18 14:00:00,90.22,90.27,90.22,90.25,20600.0,81.6939,81.7392,81.6939,81.7211,20600.0
2014-09-18 14:05:00,90.25,90.29,90.21,90.28,24400.0,81.7211,81.7573,81.6849,81.7483,24400.0
2014-09-18 14:10:00,90.28,90.29,90.27,90.28,16500.0,81.7483,81.7573,81.7392,81.7483,16500.0
2014-09-18 14:15:00,90.29,90.3,90.25,90.25,24700.0,81.7573,81.7664,81.7211,81.7211,24700.0
2014-09-18 14:20:00,90.25,90.25,90.21,90.21,24000.0,81.7211,81.7211,81.6849,81.6849,24000.0
2014-09-18 14:25:00,90.21,90.22,90.2,90.2,20500.0,81.6849,81.6939,81.6758,81.6758,20500.0
2014-09-18 14:30:00,90.2,90.26,90.2,90.26,35000.0,81.6758,81.7302,81.6758,81.7302,35000.0
2014-09-18 14:35:00,90.26,90.33,90.26,90.3,62600.0,81.7302,81.7935,81.7302,81.7664,62600.0
2014-09-18 14:40:00,90.31,90.32,90.29,90.3,31200.0,81.7754,81.7845,81.7573,81.7664,31200.0
2014-09-18 14:45:00,90.3,90.31,90.27,90.3,108400.0,81.7664,81.7754,81.7392,81.7664,108400.0
2014-09-18 14:50:00,90.3,90.3,90.25,90.27,58200.0,81.7664,81.7664,81.7211,81.7392,58200.0
2014-09-18 14:55:00,90.27,90.28,90.25,90.25,75500.0,81.7392,81.7483,81.7211,81.7211,75500.0
2014-09-18 15:00:00,90.25,90.31,90.24,90.31,54700.0,81.7211,81.7754,81.712,81.7754,54700.0
2014-09-18 15:05:00,90.32,90.35,90.3,90.35,40100.0,81.7845,81.8117,81.7664,81.8117,40100.0
2014-09-18 15:10:00,90.35,90.4,90.34,90.35,64700.0,81.8117,81.8569,81.8026,81.8117,64700.0
2014-09-18 15:15:00,90.35,90.44,90.35,90.42,37800.0,81.8117,81.8931,81.8117,81.875,37800.0
2014-09-18 15:20:00,90.43,90.43,90.42,90.43,44400.0,81.8841,81.8841,81.875,81.8841,44400.0
2014-09-18 15:25:00,90.43,90.48,90.42,90.46,58200.0,81.8841,81.9294,81.875,81.9113,58200.0
2014-09-18 15:30:00,90.45,90.47,90.43,90.43,90000.0,81.9022,81.9203,81.8841,81.8841,90000.0
2014-09-18 15:35:00,90.43,90.48,90.43,90.47,98100.0,81.8841,81.9294,81.8841,81.9203,98100.0
2014-09-18 15:40:00,90.47,90.48,90.41,90.43,84600.0,81.9203,81.9294,81.866,81.8841,84600.0
2014-09-18 15:45:00,90.42,90.43,90.38,90.39,115100.0,81.875,81.8841,81.8388,81.8479,115100.0
2014-09-18 15:50:00,90.38,90.39,90.32,90.33,135000.0,81.8388,81.8479,81.7845,81.7935,135000.0
2014-09-18 15:55:00,90.33,90.34,90.29,90.33,271100.0,81.7935,81.8026,81.7573,81.7935,271100.0
2014-09-19 09:30:00,90.8,90.96,90.62,90.73,2559000.0,82.2191,82.364,82.0561,82.1557,2559000.0
2014-09-19 09:35:00,90.73,90.88,90.69,90.85,86700.0,82.1557,82.2916,82.1195,82.2644,86700.0
2014-09-19 09:40:00,90.83,90.88,90.75,90.82,60200.0,82.2463,82.2916,82.1739,82.2372,60200.0
2014-09-19 09:45:00,90.83,90.91,90.75,90.81,83700.0,82.2463,82.3187,82.1739,82.2282,83700.0
2014-09-19 09:50:00,90.8,90.85,90.72,90.75,122500.0,82.2191,82.2644,82.1467,82.1739,122500.0
2014-09-19 09:55:00,90.75,90.75,90.65,90.68,134600.0,82.1739,82.1739,82.0833,82.1105,134600.0
2014-09-19 10:00:00,90.69,90.85,90.68,90.83,121800.0,82.1195,82.2644,82.1105,82.2463,121800.0
2014-09-19 10:05:00,90.83,90.86,90.77,90.86,44800.0,82.2463,82.2735,82.192,82.2735,44800.0
2014-09-19 10:10:00,90.86,90.86,90.77,90.79,55900.0,82.2735,82.2735,82.192,82.2101,55900.0
2014-09-19 10:15:00,90.77,90.89,90.76,90.88,66600.0,82.192,82.3006,82.1829,82.2916,66600.0
2014-09-19 10:20:00,90.89,90.95,90.84,90.95,50900.0,82.3006,82.355,82.2553,82.355,50900.0
2014-09-19 10:25:00,90.94,90.99,90.9,90.9,52000.0,82.3459,82.3912,82.3097,82.3097,52000.0
2014-09-19 10:30:00,90.9,90.96,90.83,90.96,90700.0,82.3097,82.364,82.2463,82.364,90700.0
2014-09-19 10:35:00,90.95,90.98,90.92,90.92,86400.0,82.355,82.3821,82.3278,82.3278,86400.0
2014-09-19 10:40:00,90.91,90.94,90.87,90.92,69600.0,82.3187,82.3459,82.2825,82.3278,69600.0
2014-09-19 10:45:00,90.91,90.94,90.88,90.92,39800.0,82.3187,82.3459,82.2916,82.3278,39800.0
2014-09-19 10:50:00,90.91,90.94,90.86,90.93,54500.0,82.3187,82.3459,82.2735,82.3368,54500.0
2014-09-19 10:55:00,90.93,90.94,90.85,90.88,76500.0,82.3368,82.3459,82.2644,82.2916,76500.0
2014-09-19 11:00:00,90.88,90.91,90.82,90.9,83100.0,82.2916,82.3187,82.2372,82.3097,83100.0
2014-09-19 11:05:00,90.91,90.98,90.9,90.98,47400.0,82.3187,82.3821,82.3097,82.3821,47400.0
2014-09-19 11:10:00,90.97,91.08,90.97,91.02,97600.0,82.3731,82.4727,82.3731,82.4183,97600.0
2014-09-19 11:15:00,91.02,91.11,91.02,91.1,45600.0,82.4183,82.4998,82.4183,82.4908,45600.0
2014-09-19 11:20:00,91.1,91.15,91.09,91.11,31900.0,82.4908,82.5361,82.4817,82.4998,31900.0
2014-09-19 11:25:00,91.1,91.11,91.03,91.03,52900.0,82.4908,82.4998,82.4274,82.4274,52900.0
2014-09-19 11:30:00,91.03,91.03,90.89,90.92,68300.0,82.4274,82.4274,82.3006,82.3278,68300.0
2014-09-19 11:35:00,90.92,90.92,90.82,90.88,50800.0,82.3278,82.3278,82.2372,82.2916,50800.0
2014-09-19 11:40:00,90.87,90.94,90.84,90.92,27700.0,82.2825,82.3459,82.2553,82.3278,27700.0
2014-09-19 11:45:00,90.93,90.96,90.87,90.87,25000.0,82.3368,82.364,82.2825,82.2825,25000.0
2014-09-19 11:50:00,90.88,90.91,90.87,90.9,16500.0,82.2916,82.3187,82.2825,82.3097,16500.0
2014-09-19 11:55:00,90.9,90.95,90.8,90.85,84300.0,82.3097,82.355,82.2191,82.2644,84300.0
2014-09-19 12:00:00,90.85,90.87,90.72,90.72,89900.0,82.2644,82.2825,82.1467,82.1467,89900.0
2014-09-19 12:05:00,90.73,90.73,90.57,90.6,54700.0,82.1557,82.1557,82.0109,82.038,54700.0
2014-09-19 12:10:00,90.61,90.69,90.59,90.65,58200.0,82.0471,82.1195,82.029,82.0833,58200.0
2014-09-19 12:15:00,90.65,90.66,90.58,90.6,47100.0,82.0833,82.0924,82.0199,82.038,47100.0
2014-09-19 12:20:00,90.59,90.68,90.58,90.67,24300.0,82.029,82.1105,82.0199,82.1014,24300.0
2014-09-19 12:25:00,90.66,90.75,90.66,90.72,38700.0,82.0924,82.1739,82.0924,82.1467,38700.0
2014-09-19 12:30:00,90.71,90.72,90.62,90.64,46000.0,82.1376,82.1467,82.0561,82.0742,46000.0
2014-09-19 12:35:00,90.64,90.66,90.61,90.61,53000.0,82.0742,82.0924,82.0471,82.0471,53000.0
2014-09-19 12:40:00,90.62,90.66,90.61,90.65,43200.0,82.0561,82.0924,82.0471,82.0833,43200.0
2014-09-19 12:45:00,90.65,90.67,90.61,90.62,57800.0,82.0833,82.1014,82.0471,82.0561,57800.0
2014-09-19 12:50:00,90.61,90.66,90.55,90.58,32600.0,82.0471,82.0924,81.9928,82.0199,32600.0
2014-09-19 12:55:00,90.59,90.63,90.57,90.63,58500.0,82.029,82.0652,82.0109,82.0652,58500.0
2014-09-19 13:00:00,90.62,90.63,90.52,90.58,39300.0,82.0561,82.0652,81.9656,82.0199,39300.0
2014-09-19 13:05:00,90.57,90.61,90.55,90.56,34600.0,82.0109,82.0471,81.9928,82.0018,34600.0
2014-09-19 13:10:00,90.56,90.57,90.5,90.53,71800.0,82.0018,82.0109,81.9475,81.9746,71800.0
2014-09-19 13:15:00,90.53,90.55,90.48,90.49,42500.0,81.9746,81.9928,81.9294,81.9384,42500.0
2014-09-19 13:20:00,90.49,90.54,90.46,90.5,55800.0,81.9384,81.9837,81.9113,81.9475,55800.0
2014-09-19 13:25:00,90.51,90.52,90.39,90.41,34200.0,81.9565,81.9656,81.8479,81.866,34200.0
2014-09-19 13:30:00,90.41,90.52,90.41,90.49,29900.0,81.866,81.9656,81.866,81.9384,29900.0
2014-09-19 13:35:00,90.48,90.52,90.48,90.51,60600.0,81.9294,81.9656,81.9294,81.9565,60600.0
2014-09-19 13:40:00,90.51,90.54,90.48,90.54,27000.0,81.9565,81.9837,81.9294,81.9837,27000.0
2014-09-19 13:45:00,90.53,90.62,90.53,90.55,43600.0,81.9746,82.0561,81.9746,81.9928,43600.0
2014-09-19 13:50:00,90.55,90.58,90.52,90.55,95000.0,81.9928,82.0199,81.9656,81.9928,95000.0
2014-09-19 13:55:00,90.56,90.57,90.5,90.51,39800.0,82.0018,82.0109,81.9475,81.9565,39800.0
2014-09-19 14:00:00,90.52,90.54,90.48,90.51,96100.0,81.9656,81.9837,81.9294,81.9565,96100.0
2014-09-19 14:05:00,90.51,90.57,90.5,90.56,56700.0,81.9565,82.0109,81.9475,82.0018,56700.0
2014-09-19 14:10:00,90.56,90.6,90.54,90.54,32500.0,82.0018,82.038,81.9837,81.9837,32500.0
2014-09-19 14:15:00,90.54,90.56,90.5,90.5,82300.0,81.9837,82.0018,81.9475,81.9475,82300.0
2014-09-19 14:20:00,90.51,90.53,90.51,90.51,55400.0,81.9565,81.9746,81.9565,81.9565,55400.0
2014-09-19 14:25:00,90.5,90.53,90.5,90.52,51400.0,81.9475,81.9746,81.9475,81.9656,51400.0
2014-09-19 14:30:00,90.53,90.53,90.48,90.48,95500.0,81.9746,81.9746,81.9294,81.9294,95500.0
2014-09-19 14:35:00,90.49,90.58,90.48,90.58,55400.0,81.9384,82.0199,81.9294,82.0199,55400.0
2014-09-19 14:40:00,90.58,90.66,90.57,90.66,70200.0,82.0199,82.0924,82.0109,82.0924,70200.0
2014-09-19 14:45:00,90.66,90.73,90.65,90.67,55300.0,82.0924,82.1557,82.0833,82.1014,55300.0
2014-09-19 14:50:00,90.66,90.67,90.61,90.62,36000.0,82.0924,82.1014,82.0471,82.0561,36000.0
2014-09-19 14:55:00,90.62,90.62,90.59,90.59,50900.0,82.0561,82.0561,82.029,82.029,50900.0
2014-09-19 15:00:00,90.6,90.61,90.58,90.6,101600.0,82.038,82.0471,82.0199,82.038,101600.0
2014-09-19 15:05:00,90.6,90.6,90.56,90.56,93600.0,82.038,82.038,82.0018,82.0018,93600.0
2014-09-19 15:10:00,90.56,90.58,90.52,90.52,85600.0,82.0018,82.0199,81.9656,81.9656,85600.0
2014-09-19 15:15:00,90.52,90.58,90.47,90.47,196700.0,81.9656,82.0199,81.9203,81.9203,196700.0
2014-09-19 15:20:00,90.48,90.54,90.47,90.53,77800.0,81.9294,81.9837,81.9203,81.9746,77800.0
2014-09-19 15:25:00,90.52,90.56,90.52,90.52,46000.0,81.9656,82.0018,81.9656,81.9656,46000.0
2014-09-19 15:30:00,90.53,90.58,90.5,90.58,86300.0,81.9746,82.0199,81.9475,82.0199,86300.0
2014-09-19 15:35:00,90.58,90.65,90.58,90.61,92700.0,82.0199,82.0833,82.0199,82.0471,92700.0
2014-09-19 15:40:00,90.62,90.72,90.61,90.72,225500.0,82.0561,82.1467,82.0471,82.1467,225500.0
2014-09-19 15:45:00,90.72,90.86,90.72,90.83,277600.0,82.1467,82.2735,82.1467,82.2463,277600.0
2014-09-19 15:50:00,90.83,90.83,90.68,90.72,296800.0,82.2463,82.2463,82.1105,82.1467,296800.0
2014-09-19 15:55:00,90.72,90.75,90.51,90.52,496600.0,82.1467,82.1739,81.9565,81.9656,496600.0
2014-09-22 09:30:00,90.49,90.61,90.16,90.27,184500.0,81.9384,82.0471,81.6396,81.7392,184500.0
2014-09-22 09:35:00,90.3,90.36,90.27,90.34,29600.0,81.7664,81.8207,81.7392,81.8026,29600.0
2014-09-22 09:40:00,90.32,90.35,90.26,90.32,35400.0,81.7845,81.8117,81.7302,81.7845,35400.0
2014-09-22 09:45:00,90.32,90.37,90.3,90.36,39800.0,81.7845,81.8298,81.7664,81.8207,39800.0
2014-09-22 09:50:00,90.35,90.39,90.26,90.29,38300.0,81.8117,81.8479,81.7302,81.7573,38300.0
2014-09-22 09:55:00,90.3,90.3,90.21,90.26,21700.0,81.7664,81.7664,81.6849,81.7302,21700.0
2014-09-22 10:00:00,90.27,90.29,90.18,90.25,46400.0,81.7392,81.7573,81.6577,81.7211,46400.0
2014-09-22 10:05:00,90.24,90.47,90.21,90.47,43800.0,81.712,81.9203,81.6849,81.9203,43800.0
2014-09-22 10:10:00,90.47,90.48,90.39,90.39,27800.0,81.9203,81.9294,81.8479,81.8479,27800.0
2014-09-22 10:15:00,90.39,90.41,90.26,90.32,27500.0,81.8479,81.866,81.7302,81.7845,27500.0
2014-09-22 10:20:00,90.31,90.35,90.26,90.28,48400.0,81.7754,81.8117,81.7302,81.7483,48400.0
2014-09-22 10:25:00,90.28,90.29,90.17,90.21,43600.0,81.7483,81.7573,81.6487,81.6849,43600.0
2014-09-22 10:30:00,90.19,90.19,90.02,90.03,88100.0,81.6668,81.6668,81.5128,81.5219,88100.0
2014-09-22 10:35:00,90.03,90.03,89.91,89.91,83700.0,81.5219,81.5219,81.4132,81.4132,83700.0
2014-09-22 10:40:00,89.92,89.93,89.78,89.84,92600.0,81.4223,81.4313,81.2955,81.3499,92600.0
2014-09-22 10:45:00,89.84,89.93,89.77,89.78,65900.0,81.3499,81.4313,81.2865,81.2955,65900.0
2014-09-22 10:50:00,89.77,89.79,89.7,89.71,45900.0,81.2865,81.3046,81.2231,81.2321,45900.0
2014-09-22 10:55:00,89.7,89.75,89.65,89.65,71100.0,81.2231,81.2684,81.1778,81.1778,71100.0
2014-09-22 11:00:00,89.65,89.65,89.58,89.62,167500.0,81.1778,81.1778,81.1144,81.1506,167500.0
2014-09-22 11:05:00,89.61,89.62,89.53,89.53,63100.0,81.1416,81.1506,81.0691,81.0691,63100.0
2014-09-22 11:10:00,89.53,89.54,89.5,89.5,62000.0,81.0691,81.0782,81.042,81.042,62000.0
2014-09-22 11:15:00,89.51,89.58,89.4,89.58,63800.0,81.051,81.1144,80.9514,81.1144,63800.0
2014-09-22 11:20:00,89.58,89.65,89.57,89.6,51900.0,81.1144,81.1778,81.1054,81.1325,51900.0
2014-09-22 11:25:00,89.6,89.63,89.56,89.58,65200.0,81.1325,81.1597,81.0963,81.1144,65200.0
2014-09-22 11:30:00,89.6,89.61,89.58,89.6,28200.0,81.1325,81.1416,81.1144,81.1325,28200.0
2014-09-22 11:35:00,89.6,89.7,89.59,89.68,28200.0,81.1325,81.2231,81.1235,81.205,28200.0
2014-09-22 11:40:00,89.67,89.71,89.65,89.68,41000.0,81.1959,81.2321,81.1778,81.205,41000.0
2014-09-22 11:45:00,89.67,89.68,89.56,89.59,40800.0,81.1959,81.205,81.0963,81.1235,40800.0
2014-09-22 11:50:00,89.59,89.61,89.55,89.57,66100.0,81.1235,81.1416,81.0873,81.1054,66100.0
2014-09-22 11:55:00,89.56,89.61,89.56,89.6,37600.0,81.0963,81.1416,81.0963,81.1325,37600.0
2014-09-22 12:00:00,89.59,89.59,89.47,89.49,57100.0,81.1235,81.1235,81.0148,81.0329,57100.0
2014-09-22 12:05:00,89.49,89.55,89.47,89.49,30700.0,81.0329,81.0873,81.0148,81.0329,30700.0
2014-09-22 12:10:00,89.48,89.55,89.47,89.51,50200.0,81.0239,81.0873,81.0148,81.051,50200.0
2014-09-22 12:15:00,89.51,89.6,89.5,89.57,26700.0,81.051,81.1325,81.042,81.1054,26700.0
2014-09-22 12:20:00,89.56,89.58,89.54,89.56,21700.0,81.0963,81.1144,81.0782,81.0963,21700.0
2014-09-22 12:25:00,89.56,89.58,89.5,89.51,33000.0,81.0963,81.1144,81.042,81.051,33000.0
2014-09-22 12:30:00,89.5,89.5,89.41,89.43,45400.0,81.042,81.042,80.9605,80.9786,45400.0
2014-09-22 12:35:00,89.43,89.44,89.38,89.38,31200.0,80.9786,80.9877,80.9333,80.9333,31200.0
2014-09-22 12:40:00,89.38,89.42,89.36,89.4,37200.0,80.9333,80.9695,80.9152,80.9514,37200.0
2014-09-22 12:45:00,89.4,89.47,89.4,89.45,31200.0,80.9514,81.0148,80.9514,80.9967,31200.0
2014-09-22 12:50:00,89.46,89.46,89.41,89.45,29500.0,81.0058,81.0058,80.9605,80.9967,29500.0
2014-09-22 12:55:00,89.45,89.47,89.41,89.44,23700.0,80.9967,81.0148,80.9605,80.9877,23700.0
2014-09-22 13:00:00,89.44,89.46,89.42,89.44,22800.0,80.9877,81.0058,80.9695,80.9877,22800.0
2014-09-22 13:05:00,89.44,89.48,89.43,89.43,36700.0,80.9877,81.0239,80.9786,80.9786,36700.0
2014-09-22 13:10:00,89.43,89.43,89.34,89.36,50900.0,80.9786,80.9786,80.8971,80.9152,50900.0
2014-09-22 13:15:00,89.36,89.37,89.33,89.35,35100.0,80.9152,80.9243,80.888,80.9062,35100.0
2014-09-22 13:20:00,89.35,89.36,89.31,89.32,39400.0,80.9062,80.9152,80.8699,80.879,39400.0
2014-09-22 13:25:00,89.32,89.43,89.32,89.43,46700.0,80.879,80.9786,80.879,80.9786,46700.0
2014-09-22 13:30:00,89.43,89.46,89.37,89.38,32500.0,80.9786,81.0058,80.9243,80.9333,32500.0
2014-09-22 13:35:00,89.38,89.4,89.33,89.35,35100.0,80.9333,80.9514,80.888,80.9062,35100.0
2014-09-22 13:40:00,89.34,89.39,89.34,89.36,29200.0,80.8971,80.9424,80.8971,80.9152,29200.0
2014-09-22 13:45:00,89.37,89.38,89.33,89.34,53700.0,80.9243,80.9333,80.888,80.8971,53700.0
2014-09-22 13:50:00,89.36,89.39,89.34,89.38,30000.0,80.9152,80.9424,80.8971,80.9333,30000.0
2014-09-22 13:55:00,89.38,89.39,89.31,89.31,33100.0,80.9333,80.9424,80.8699,80.8699,33100.0
2014-09-22 14:00:00,89.31,89.36,89.31,89.34,30700.0,80.8699,80.9152,80.8699,80.8971,30700.0
2014-09-22 14:05:00,89.36,89.36,89.3,89.35,54900.0,80.9152,80.9152,80.8609,80.9062,54900.0
2014-09-22 14:10:00,89.35,89.4,89.34,89.38,33000.0,80.9062,80.9514,80.8971,80.9333,33000.0
2014-09-22 14:15:00,89.37,89.4,89.33,89.36,35000.0,80.9243,80.9514,80.888,80.9152,35000.0
2014-09-22 14:20:00,89.36,89.37,89.28,89.3,34000.0,80.9152,80.9243,80.8428,80.8609,34000.0
2014-09-22 14:25:00,89.29,89.29,89.19,89.21,48800.0,80.8518,80.8518,80.7613,80.7794,48800.0
2014-09-22 14:30:00,89.22,89.27,89.22,89.26,29800.0,80.7884,80.8337,80.7884,80.8247,29800.0
2014-09-22 14:35:00,89.26,89.33,89.23,89.33,38100.0,80.8247,80.888,80.7975,80.888,38100.0
2014-09-22 14:40:00,89.31,89.32,89.27,89.29,46300.0,80.8699,80.879,80.8337,80.8518,46300.0
2014-09-22 14:45:00,89.29,89.39,89.28,89.37,30900.0,80.8518,80.9424,80.8428,80.9243,30900.0
2014-09-22 14:50:00,89.38,89.42,89.35,89.37,46900.0,80.9333,80.9695,80.9062,80.9243,46900.0
2014-09-22 14:55:00,89.35,89.41,89.31,89.32,27500.0,80.9062,80.9605,80.8699,80.879,27500.0
2014-09-22 15:00:00,89.33,89.4,89.33,89.33,38300.0,80.888,80.9514,80.888,80.888,38300.0
2014-09-22 15:05:00,89.33,89.35,89.3,89.34,40500.0,80.888,80.9062,80.8609,80.8971,40500.0
2014-09-22 15:10:00,89.35,89.36,89.31,89.33,43000.0,80.9062,80.9152,80.8699,80.888,43000.0
2014-09-22 15:15:00,89.33,89.34,89.25,89.29,55000.0,80.888,80.8971,80.8156,80.8518,55000.0
2014-09-22 15:20:00,89.29,89.36,89.29,89.33,69800.0,80.8518,80.9152,80.8518,80.888,69800.0
2014-09-22 15:25:00,89.33,89.33,89.29,89.32,58400.0,80.888,80.888,80.8518,80.879,58400.0
2014-09-22 15:30:00,89.33,89.34,89.27,89.27,102300.0,80.888,80.8971,80.8337,80.8337,102300.0
2014-09-22 15:35:00,89.27,89.31,89.24,89.3,66800.0,80.8337,80.8699,80.8066,80.8609,66800.0
2014-09-22 15:40:00,89.31,89.37,89.3,89.34,83200.0,80.8699,80.9243,80.8609,80.8971,83200.0
2014-09-22 15:45:00,89.33,89.34,89.3,89.31,84500.0,80.888,80.8971,80.8609,80.8699,84500.0
2014-09-22 15:50:00,89.31,89.35,89.3,89.33,139200.0,80.8699,80.9062,80.8609,80.888,139200.0
2014-09-22 15:55:00,89.33,89.34,89.28,89.3,301500.0,80.888,80.8971,80.8428,80.8609,301500.0
2014-09-23 09:30:00,89.12,89.14,88.85,88.85,224500.0,80.6979,80.716,80.4534,80.4534,224500.0
2014-09-23 09:35:00,88.86,88.96,88.58,88.63,202200.0,80.4625,80.553,80.2089,80.2542,202200.0
2014-09-23 09:40:00,88.62,88.8,88.62,88.71,125700.0,80.2451,80.4081,80.2451,80.3266,125700.0
2014-09-23 09:45:00,88.71,88.89,88.66,88.88,124700.0,80.3266,80.4896,80.2814,80.4806,124700.0
2014-09-23 09:50:00,88.87,89.0,88.85,88.97,124900.0,80.4715,80.5892,80.4534,80.5621,124900.0
2014-09-23 09:55:00,88.98,89.06,88.97,89.04,80500.0,80.5711,80.6436,80.5621,80.6255,80500.0
2014-09-23 10:00:00,89.04,89.21,89.04,89.2,71300.0,80.6255,80.7794,80.6255,80.7703,71300.0
2014-09-23 10:05:00,89.2,89.23,89.18,89.21,40700.0,80.7703,80.7975,80.7522,80.7794,40700.0
2014-09-23 10:10:00,89.21,89.23,89.11,89.14,68300.0,80.7794,80.7975,80.6888,80.716,68300.0
2014-09-23 10:15:00,89.14,89.2,89.12,89.17,43200.0,80.716,80.7703,80.6979,80.7432,43200.0
2014-09-23 10:20:00,89.16,89.23,89.13,89.16,65700.0,80.7341,80.7975,80.7069,80.7341,65700.0
2014-09-23 10:25:00,89.16,89.16,89.02,89.02,32600.0,80.7341,80.7341,80.6073,80.6073,32600.0
2014-09-23 10:30:00,89.03,89.07,89.0,89.06,31700.0,80.6164,80.6526,80.5892,80.6436,31700.0
2014-09-23 10:35:00,89.06,89.06,88.96,89.0,58000.0,80.6436,80.6436,80.553,80.5892,58000.0
2014-09-23 10:40:00,89.01,89.09,89.0,89.08,26900.0,80.5983,80.6707,80.5892,80.6617,26900.0
2014-09-23 10:45:00,89.08,89.08,89.0,89.04,27600.0,80.6617,80.6617,80.5892,80.6255,27600.0
2014-09-23 10:50:00,89.04,89.21,89.02,89.1,71500.0,80.6255,80.7794,80.6073,80.6798,71500.0
2014-09-23 10:55:00,89.09,89.1,89.02,89.04,18300.0,80.6707,80.6798,80.6073,80.6255,18300.0
2014-09-23 11:00:00,89.04,89.1,89.03,89.08,25600.0,80.6255,80.6798,80.6164,80.6617,25600.0
2014-09-23 11:05:00,89.07,89.1,89.03,89.09,27200.0,80.6526,80.6798,80.6164,80.6707,27200.0
2014-09-23 11:10:00,89.09,89.09,88.99,89.03,40200.0,80.6707,80.6707,80.5802,80.6164,40200.0
2014-09-23 11:15:00,89.03,89.08,89.02,89.05,24900.0,80.6164,80.6617,80.6073,80.6345,24900.0
2014-09-23 11:20:00,89.05,89.11,89.03,89.03,47600.0,80.6345,80.6888,80.6164,80.6164,47600.0
2014-09-23 11:25:00,89.02,89.03,88.96,88.96,53700.0,80.6073,80.6164,80.553,80.553,53700.0
2014-09-23 11:30:00,88.96,89.0,88.95,88.96,43400.0,80.553,80.5892,80.544,80.553,43400.0
2014-09-23 11:35:00,88.96,89.08,88.96,89.05,34400.0,80.553,80.6617,80.553,80.6345,34400.0
2014-09-23 11:40:00,89.06,89.08,89.03,89.07,25600.0,80.6436,80.6617,80.6164,80.6526,25600.0
2014-09-23 11:45:00,89.07,89.08,89.01,89.02,20000.0,80.6526,80.6617,80.5983,80.6073,20000.0
2014-09-23 11:50:00,89.02,89.07,89.01,89.03,900800.0,80.6073,80.6526,80.5983,80.6164,900800.0
2014-09-23 11:55:00,89.03,89.05,89.0,89.02,20800.0,80.6164,80.6345,80.5892,80.6073,20800.0
2014-09-23 12:00:00,89.01,89.03,88.99,89.02,31800.0,80.5983,80.6164,80.5802,80.6073,31800.0
2014-09-23 12:05:00,89.01,89.02,88.96,88.96,35900.0,80.5983,80.6073,80.553,80.553,35900.0
2014-09-23 12:10:00,88.96,88.99,88.93,88.94,30000.0,80.553,80.5802,80.5258,80.5349,30000.0
2014-09-23 12:15:00,88.95,88.98,88.94,88.98,32500.0,80.544,80.5711,80.5349,80.5711,32500.0
2014-09-23 12:20:00,88.98,89.0,88.91,88.91,14200.0,80.5711,80.5892,80.5077,80.5077,14200.0
2014-09-23 12:25:00,88.92,88.92,88.86,88.86,41500.0,80.5168,80.5168,80.4625,80.4625,41500.0
2014-09-23 12:30:00,88.87,88.88,88.82,88.83,82900.0,80.4715,80.4806,80.4262,80.4353,82900.0
2014-09-23 12:35:00,88.83,88.84,88.81,88.82,30400.0,80.4353,80.4444,80.4172,80.4262,30400.0
2014-09-23 12:40:00,88.82,88.84,88.81,88.83,35000.0,80.4262,80.4444,80.4172,80.4353,35000.0
2014-09-23 12:45:00,88.82,88.82,88.71,88.71,41400.0,80.4262,80.4262,80.3266,80.3266,41400.0
2014-09-23 12:50:00,88.7,88.71,88.65,88.71,43100.0,80.3176,80.3266,80.2723,80.3266,43100.0
2014-09-23 12:55:00,88.7,88.71,88.62,88.65,32400.0,80.3176,80.3266,80.2451,80.2723,32400.0
2014-09-23 13:00:00,88.65,88.71,88.62,88.65,47700.0,80.2723,80.3266,80.2451,80.2723,47700.0
2014-09-23 13:05:00,88.64,88.65,88.58,88.59,36900.0,80.2633,80.2723,80.2089,80.218,36900.0
2014-09-23 13:10:00,88.59,88.64,88.57,88.58,41800.0,80.218,80.2633,80.1999,80.2089,41800.0
2014-09-23 13:15:00,88.58,88.58,88.54,88.56,35800.0,80.2089,80.2089,80.1727,80.1908,35800.0
2014-09-23 13:20:00,88.56,88.59,88.55,88.56,43600.0,80.1908,80.218,80.1818,80.1908,43600.0
2014-09-23 13:25:00,88.56,88.62,88.56,88.61,24200.0,80.1908,80.2451,80.1908,80.2361,24200.0
2014-09-23 13:30:00,88.62,88.74,88.62,88.72,26000.0,80.2451,80.3538,80.2451,80.3357,26000.0
2014-09-23 13:35:00,88.72,88.73,88.67,88.7,33800.0,80.3357,80.3447,80.2904,80.3176,33800.0
2014-09-23 13:40:00,88.69,88.71,88.65,88.66,25200.0,80.3085,80.3266,80.2723,80.2814,25200.0
2014-09-23 13:45:00,88.66,88.66,88.61,88.62,25800.0,80.2814,80.2814,80.2361,80.2451,25800.0
2014-09-23 13:50:00,88.63,88.64,88.54,88.56,32300.0,80.2542,80.2633,80.1727,80.1908,32300.0
2014-09-23 13:55:00,88.55,88.55,88.42,88.49,67500.0,80.1818,80.1818,80.064,80.1274,67500.0
2014-09-23 14:00:00,88.49,88.57,88.46,88.54,45900.0,80.1274,80.1999,80.1003,80.1727,45900.0
2014-09-23 14:05:00,88.54,88.55,88.46,88.46,25400.0,80.1727,80.1818,80.1003,80.1003,25400.0
2014-09-23 14:10:00,88.47,88.57,88.46,88.52,34300.0,80.1093,80.1999,80.1003,80.1546,34300.0
2014-09-23 14:15:00,88.52,88.55,88.41,88.41,35900.0,80.1546,80.1818,80.055,80.055,35900.0
2014-09-23 14:20:00,88.42,88.42,88.27,88.27,64400.0,80.064,80.064,79.9282,79.9282,64400.0
2014-09-23 14:25:00,88.28,88.35,88.26,88.33,77500.0,79.9373,80.0007,79.9192,79.9825,77500.0
2014-09-23 14:30:00,88.33,88.37,88.29,88.29,70700.0,79.9825,80.0188,79.9463,79.9463,70700.0
2014-09-23 14:35:00,88.28,88.33,88.27,88.3,31200.0,79.9373,79.9825,79.9282,79.9554,31200.0
2014-09-23 14:40:00,88.3,88.3,88.23,88.25,53900.0,79.9554,79.9554,79.892,79.9101,53900.0
2014-09-23 14:45:00,88.26,88.31,88.24,88.24,35800.0,79.9192,79.9644,79.9011,79.9011,35800.0
2014-09-23 14:50:00,88.25,88.39,88.24,88.35,38700.0,79.9101,80.0369,79.9011,80.0007,38700.0
2014-09-23 14:55:00,88.34,88.42,88.32,88.4,42300.0,79.9916,80.064,79.9735,80.0459,42300.0
2014-09-23 15:00:00,88.41,88.51,88.4,88.42,51100.0,80.055,80.1455,80.0459,80.064,51100.0
2014-09-23 15:05:00,88.41,88.42,88.34,88.37,42200.0,80.055,80.064,79.9916,80.0188,42200.0
2014-09-23 15:10:00,88.37,88.38,88.33,88.36,58100.0,80.0188,80.0278,79.9825,80.0097,58100.0
2014-09-23 15:15:00,88.37,88.38,88.33,88.33,58200.0,80.0188,80.0278,79.9825,79.9825,58200.0
2014-09-23 15:20:00,88.33,88.35,88.3,88.34,55200.0,79.9825,80.0007,79.9554,79.9916,55200.0
2014-09-23 15:25:00,88.35,88.43,88.34,88.4,70200.0,80.0007,80.0731,79.9916,80.0459,70200.0
2014-09-23 15:30:00,88.41,88.48,88.38,88.48,40900.0,80.055,80.1184,80.0278,80.1184,40900.0
2014-09-23 15:35:00,88.48,88.56,88.48,88.56,72400.0,80.1184,80.1908,80.1184,80.1908,72400.0
2014-09-23 15:40:00,88.56,88.59,88.51,88.56,80900.0,80.1908,80.218,80.1455,80.1908,80900.0
2014-09-23 15:45:00,88.58,88.58,88.48,88.5,95500.0,80.2089,80.2089,80.1184,80.1365,95500.0
2014-09-23 15:50:00,88.5,88.51,88.42,88.46,134500.0,80.1365,80.1455,80.064,80.1003,134500.0
2014-09-23 15:55:00,88.46,88.47,88.31,88.32,174200.0,80.1003,80.1093,79.9644,79.9735,174200.0
2014-09-24 09:30:00,88.36,88.55,88.36,88.53,114300.0,80.0097,80.1818,80.0097,80.1636,114300.0
2014-09-24 09:35:00,88.5,88.63,88.46,88.63,58300.0,80.1365,80.2542,80.1003,80.2542,58300.0
2014-09-24 09:40:00,88.63,88.66,88.45,88.54,38900.0,80.2542,80.2814,80.0912,80.1727,38900.0
2014-09-24 09:45:00,88.53,88.53,88.32,88.44,112200.0,80.1636,80.1636,79.9735,80.0822,112200.0
2014-09-24 09:50:00,88.43,88.52,88.39,88.5,74500.0,80.0731,80.1546,80.0369,80.1365,74500.0
2014-09-24 09:55:00,88.49,88.51,88.4,88.4,57000.0,80.1274,80.1455,80.0459,80.0459,57000.0
2014-09-24 10:00:00,88.4,88.49,88.24,88.46,109500.0,80.0459,80.1274,79.9011,80.1003,109500.0
2014-09-24 10:05:00,88.46,88.52,88.36,88.47,53600.0,80.1003,80.1546,80.0097,80.1093,53600.0
2014-09-24 10:10:00,88.46,88.48,88.37,88.48,61300.0,80.1003,80.1184,80.0188,80.1184,61300.0
2014-09-24 10:15:00,88.47,88.5,88.38,88.38,78900.0,80.1093,80.1365,80.0278,80.0278,78900.0
2014-09-24 10:20:00,88.39,88.39,88.3,88.36,65800.0,80.0369,80.0369,79.9554,80.0097,65800.0
2014-09-24 10:25:00,88.37,88.44,88.36,88.41,89500.0,80.0188,80.0822,80.0097,80.055,89500.0
2014-09-24 10:30:00,88.41,88.45,88.34,88.44,46900.0,80.055,80.0912,79.9916,80.0822,46900.0
2014-09-24 10:35:00,88.44,88.48,88.4,88.42,77500.0,80.0822,80.1184,80.0459,80.064,77500.0
2014-09-24 10:40:00,88.42,88.55,88.4,88.54,45100.0,80.064,80.1818,80.0459,80.1727,45100.0
2014-09-24 10:45:00,88.53,88.68,88.5,88.67,63100.0,80.1636,80.2995,80.1365,80.2904,63100.0
2014-09-24 10:50:00,88.67,88.68,88.57,88.58,46900.0,80.2904,80.2995,80.1999,80.2089,46900.0
2014-09-24 10:55:00,88.58,88.63,88.56,88.63,35100.0,80.2089,80.2542,80.1908,80.2542,35100.0
2014-09-24 11:00:00,88.64,88.72,88.61,88.71,36700.0,80.2633,80.3357,80.2361,80.3266,36700.0
2014-09-24 11:05:00,88.72,88.86,88.7,88.86,40100.0,80.3357,80.4625,80.3176,80.4625,40100.0
2014-09-24 11:10:00,88.86,88.9,88.84,88.89,50200.0,80.4625,80.4987,80.4444,80.4896,50200.0
2014-09-24 11:15:00,88.89,88.94,88.89,88.92,24200.0,80.4896,80.5349,80.4896,80.5168,24200.0
2014-09-24 11:20:00,88.93,89.03,88.93,88.98,44800.0,80.5258,80.6164,80.5258,80.5711,44800.0
2014-09-24 11:25:00,88.98,89.08,88.98,89.08,53500.0,80.5711,80.6617,80.5711,80.6617,53500.0
2014-09-24 11:30:00,89.08,89.19,89.07,89.13,99100.0,80.6617,80.7613,80.6526,80.7069,99100.0
2014-09-24 11:35:00,89.12,89.16,89.1,89.12,27300.0,80.6979,80.7341,80.6798,80.6979,27300.0
2014-09-24 11:40:00,89.13,89.16,89.09,89.1,60500.0,80.7069,80.7341,80.6707,80.6798,60500.0
2014-09-24 11:45:00,89.09,89.1,89.02,89.02,55400.0,80.6707,80.6798,80.6073,80.6073,55400.0
2014-09-24 11:50:00,89.02,89.03,88.97,89.01,39300.0,80.6073,80.6164,80.5621,80.5983,39300.0
2014-09-24 11:55:00,89.01,89.04,88.99,89.02,49000.0,80.5983,80.6255,80.5802,80.6073,49000.0
2014-09-24 12:00:00,89.03,89.05,89.0,89.03,47600.0,80.6164,80.6345,80.5892,80.6164,47600.0
2014-09-24 12:05:00,89.03,89.04,88.96,88.97,36800.0,80.6164,80.6255,80.553,80.5621,36800.0
2014-09-24 12:10:00,88.97,88.98,88.92,88.97,31600.0,80.5621,80.5711,80.5168,80.5621,31600.0
2014-09-24 12:15:00,88.96,88.97,88.89,88.9,37000.0,80.553,80.5621,80.4896,80.4987,37000.0
2014-09-24 12:20:00,88.91,88.94,88.87,88.94,88000.0,80.5077,80.5349,80.4715,80.5349,88000.0
2014-09-24 12:25:00,88.93,89.01,88.93,89.0,51200.0,80.5258,80.5983,80.5258,80.5892,51200.0
2014-09-24 12:30:00,89.0,89.01,88.94,88.95,34400.0,80.5892,80.5983,80.5349,80.544,34400.0
2014-09-24 12:35:00,88.95,88.99,88.95,88.98,22900.0,80.544,80.5802,80.544,80.5711,22900.0
2014-09-24 12:40:00,88.98,89.0,88.97,88.97,32000.0,80.5711,80.5892,80.5621,80.5621,32000.0
2014-09-24 12:45:00,88.97,88.97,88.89,88.91,15300.0,80.5621,80.5621,80.4896,80.5077,15300.0
2014-09-24 12:50:00,88.9,88.91,88.86,88.89,25500.0,80.4987,80.5077,80.4625,80.4896,25500.0
2014-09-24 12:55:00,88.88,88.96,88.88,88.95,47300.0,80.4806,80.553,80.4806,80.544,47300.0
2014-09-24 13:00:00,88.94,89.03,88.94,89.02,28900.0,80.5349,80.6164,80.5349,80.6073,28900.0
2014-09-24 13:05:00,89.02,89.03,88.97,89.03,32500.0,80.6073,80.6164,80.5621,80.6164,32500.0
2014-09-24 13:10:00,89.03,89.08,89.01,89.08,23800.0,80.6164,80.6617,80.5983,80.6617,23800.0
2014-09-24 13:15:00,89.08,89.14,89.07,89.11,32500.0,80.6617,80.716,80.6526,80.6888,32500.0
2014-09-24 13:20:00,89.11,89.16,89.07,89.1,32000.0,80.6888,80.7341,80.6526,80.6798,32000.0
2014-09-24 13:25:00,89.11,89.16,89.08,89.14,25900.0,80.6888,80.7341,80.6617,80.716,25900.0
2014-09-24 13:30:00,89.14,89.19,89.14,89.18,34100.0,80.716,80.7613,80.716,80.7522,34100.0
2014-09-24 13:35:00,89.18,89.29,89.16,89.28,38800.0,80.7522,80.8518,80.7341,80.8428,38800.0
2014-09-24 13:40:00,89.29,89.33,89.27,89.29,29000.0,80.8518,80.888,80.8337,80.8518,29000.0
2014-09-24 13:45:00,89.28,89.3,89.25,89.26,21300.0,80.8428,80.8609,80.8156,80.8247,21300.0
2014-09-24 13:50:00,89.27,89.37,89.26,89.34,39200.0,80.8337,80.9243,80.8247,80.8971,39200.0
2014-09-24 13:55:00,89.35,89.36,89.29,89.29,17400.0,80.9062,80.9152,80.8518,80.8518,17400.0
2014-09-24 14:00:00,89.3,89.31,89.28,89.28,19000.0,80.8609,80.8699,80.8428,80.8428,19000.0
2014-09-24 14:05:00,89.28,89.3,89.28,89.3,26500.0,80.8428,80.8609,80.8428,80.8609,26500.0
2014-09-24 14:10:00,89.3,89.31,89.27,89.29,44500.0,80.8609,80.8699,80.8337,80.8518,44500.0
2014-09-24 14:15:00,89.28,89.37,89.28,89.36,42500.0,80.8428,80.9243,80.8428,80.9152,42500.0
2014-09-24 14:20:00,89.37,89.44,89.36,89.39,72900.0,80.9243,80.9877,80.9152,80.9424,72900.0
2014-09-24 14:25:00,89.38,89.62,89.38,89.52,92100.0,80.9333,81.1506,80.9333,81.0601,92100.0
2014-09-24 14:30:00,89.51,89.53,89.48,89.52,25200.0,81.051,81.0691,81.0239,81.0601,25200.0
2014-09-24 14:35:00,89.51,89.52,89.45,89.46,29300.0,81.051,81.0601,80.9967,81.0058,29300.0
2014-09-24 14:40:00,89.46,89.51,89.45,89.5,45700.0,81.0058,81.051,80.9967,81.042,45700.0
2014-09-24 14:45:00,89.5,89.57,89.48,89.55,46700.0,81.042,81.1054,81.0239,81.0873,46700.0
2014-09-24 14:50:00,89.55,89.61,89.53,89.58,62400.0,81.0873,81.1416,81.0691,81.1144,62400.0
2014-09-24 14:55:00,89.58,89.61,89.57,89.6,37100.0,81.1144,81.1416,81.1054,81.1325,37100.0
2014-09-24 15:00:00,89.61,89.62,89.55,89.6,63500.0,81.1416,81.1506,81.0873,81.1325,63500.0
2014-09-24 15:05:00,89.6,89.62,89.57,89.62,52100.0,81.1325,81.1506,81.1054,81.1506,52100.0
2014-09-24 15:10:00,89.62,89.64,89.55,89.55,48100.0,81.1506,81.1688,81.0873,81.0873,48100.0
2014-09-24 15:15:00,89.55,89.58,89.53,89.57,83000.0,81.0873,81.1144,81.0691,81.1054,83000.0
2014-09-24 15:20:00,89.57,89.63,89.54,89.58,61600.0,81.1054,81.1597,81.0782,81.1144,61600.0
2014-09-24 15:25:00,89.58,89.6,89.55,89.55,38300.0,81.1144,81.1325,81.0873,81.0873,38300.0
2014-09-24 15:30:00,89.55,89.56,89.48,89.5,78500.0,81.0873,81.0963,81.0239,81.042,78500.0
2014-09-24 15:35:00,89.5,89.53,89.47,89.51,122900.0,81.042,81.0691,81.0148,81.051,122900.0
2014-09-24 15:40:00,89.5,89.5,89.46,89.47,75600.0,81.042,81.042,81.0058,81.0148,75600.0
2014-09-24 15:45:00,89.47,89.47,89.41,89.44,140000.0,81.0148,81.0148,80.9605,80.9877,140000.0
2014-09-24 15:50:00,89.43,89.47,89.41,89.41,118500.0,80.9786,81.0148,80.9605,80.9605,118500.0
2014-09-24 15:55:00,89.42,89.48,89.4,89.47,192800.0,80.9695,81.0239,80.9514,81.0148,192800.0
2014-09-25 09:30:00,89.26,89.6,89.17,89.26,132400.0,80.8247,81.1325,80.7432,80.8247,132400.0
2014-09-25 09:35:00,89.28,89.4,89.26,89.39,67900.0,80.8428,80.9514,80.8247,80.9424,67900.0
2014-09-25 09:40:00,89.39,89.39,89.22,89.24,57400.0,80.9424,80.9424,80.7884,80.8066,57400.0
2014-09-25 09:45:00,89.24,89.3,89.04,89.07,102400.0,80.8066,80.8609,80.6255,80.6526,102400.0
2014-09-25 09:50:00,89.07,89.1,88.96,88.98,114800.0,80.6526,80.6798,80.553,80.5711,114800.0
2014-09-25 09:55:00,89.02,89.03,88.82,88.84,62000.0,80.6073,80.6164,80.4262,80.4444,62000.0
2014-09-25 10:00:00,88.83,89.03,88.83,88.92,78300.0,80.4353,80.6164,80.4353,80.5168,78300.0
2014-09-25 10:05:00,88.92,89.03,88.92,88.96,52600.0,80.5168,80.6164,80.5168,80.553,52600.0
2014-09-25 10:10:00,88.96,88.97,88.79,88.83,55700.0,80.553,80.5621,80.3991,80.4353,55700.0
2014-09-25 10:15:00,88.82,88.83,88.72,88.79,76000.0,80.4262,80.4353,80.3357,80.3991,76000.0
2014-09-25 10:20:00,88.78,88.81,88.59,88.61,109000.0,80.39,80.4172,80.218,80.2361,109000.0
2014-09-25 10:25:00,88.63,88.85,88.63,88.84,57400.0,80.2542,80.4534,80.2542,80.4444,57400.0
2014-09-25 10:30:00,88.84,88.84,88.57,88.67,76900.0,80.4444,80.4444,80.1999,80.2904,76900.0
2014-09-25 10:35:00,88.67,88.74,88.65,88.65,56100.0,80.2904,80.3538,80.2723,80.2723,56100.0
2014-09-25 10:40:00,88.65,88.65,88.51,88.54,61700.0,80.2723,80.2723,80.1455,80.1727,61700.0
2014-09-25 10:45:00,88.53,88.56,88.45,88.54,61900.0,80.1636,80.1908,80.0912,80.1727,61900.0
2014-09-25 10:50:00,88.54,88.62,88.53,88.53,43000.0,80.1727,80.2451,80.1636,80.1636,43000.0
2014-09-25 10:55:00,88.53,88.68,88.46,88.67,90900.0,80.1636,80.2995,80.1003,80.2904,90900.0
2014-09-25 11:00:00,88.67,88.68,88.59,88.61,40100.0,80.2904,80.2995,80.218,80.2361,40100.0
2014-09-25 11:05:00,88.61,88.67,88.49,88.65,64100.0,80.2361,80.2904,80.1274,80.2723,64100.0
2014-09-25 11:10:00,88.66,88.66,88.49,88.56,61900.0,80.2814,80.2814,80.1274,80.1908,61900.0
2014-09-25 11:15:00,88.55,88.58,88.46,88.46,55100.0,80.1818,80.2089,80.1003,80.1003,55100.0
2014-09-25 11:20:00,88.46,88.59,88.41,88.54,78400.0,80.1003,80.218,80.055,80.1727,78400.0
2014-09-25 11:25:00,88.54,88.67,88.53,88.67,79700.0,80.1727,80.2904,80.1636,80.2904,79700.0
2014-09-25 11:30:00,88.65,88.66,88.48,88.5,50100.0,80.2723,80.2814,80.1184,80.1365,50100.0
2014-09-25 11:35:00,88.49,88.56,88.49,88.52,59900.0,80.1274,80.1908,80.1274,80.1546,59900.0
2014-09-25 11:40:00,88.52,88.54,88.41,88.41,37800.0,80.1546,80.1727,80.055,80.055,37800.0
2014-09-25 11:45:00,88.42,88.44,88.34,88.34,54500.0,80.064,80.0822,79.9916,79.9916,54500.0
2014-09-25 11:50:00,88.36,88.38,88.3,88.33,70600.0,80.0097,80.0278,79.9554,79.9825,70600.0
2014-09-25 11:55:00,88.33,88.43,88.32,88.4,59100.0,79.9825,80.0731,79.9735,80.0459,59100.0
2014-09-25 12:00:00,88.4,88.49,88.39,88.47,40100.0,80.0459,80.1274,80.0369,80.1093,40100.0
2014-09-25 12:05:00,88.48,88.59,88.45,88.47,85100.0,80.1184,80.218,80.0912,80.1093,85100.0
2014-09-25 12:10:00,88.48,88.5,88.47,88.5,80800.0,80.1184,80.1365,80.1093,80.1365,80800.0
2014-09-25 12:15:00,88.49,88.49,88.38,88.4,44300.0,80.1274,80.1274,80.0278,80.0459,44300.0
2014-09-25 12:20:00,88.39,88.39,88.31,88.34,51000.0,80.0369,80.0369,79.9644,79.9916,51000.0
2014-09-25 12:25:00,88.34,88.34,88.16,88.19,92100.0,79.9916,79.9916,79.8286,79.8558,92100.0
2014-09-25 12:30:00,88.17,88.23,88.14,88.2,57200.0,79.8377,79.892,79.8105,79.8648,57200.0
2014-09-25 12:35:00,88.22,88.26,88.19,88.2,86100.0,79.8829,79.9192,79.8558,79.8648,86100.0
2014-09-25 12:40:00,88.2,88.22,88.15,88.17,53200.0,79.8648,79.8829,79.8196,79.8377,53200.0
2014-09-25 12:45:00,88.16,88.17,88.1,88.13,75900.0,79.8286,79.8377,79.7743,79.8015,75900.0
2014-09-25 12:50:00,88.13,88.13,88.07,88.09,59100.0,79.8015,79.8015,79.7471,79.7652,59100.0
2014-09-25 12:55:00,88.09,88.11,88.07,88.1,63700.0,79.7652,79.7833,79.7471,79.7743,63700.0
2014-09-25 13:00:00,88.1,88.13,88.06,88.09,63100.0,79.7743,79.8015,79.7381,79.7652,63100.0
2014-09-25 13:05:00,88.08,88.19,88.07,88.13,57200.0,79.7562,79.8558,79.7471,79.8015,57200.0
2014-09-25 13:10:00,88.13,88.16,88.13,88.14,37400.0,79.8015,79.8286,79.8015,79.8105,37400.0
2014-09-25 13:15:00,88.14,88.25,88.13,88.23,72700.0,79.8105,79.9101,79.8015,79.892,72700.0
2014-09-25 13:20:00,88.23,88.26,88.11,88.12,68700.0,79.892,79.9192,79.7833,79.7924,68700.0
2014-09-25 13:25:00,88.11,88.16,88.11,88.15,48400.0,79.7833,79.8286,79.7833,79.8196,48400.0
2014-09-25 13:30:00,88.16,88.21,88.11,88.18,53300.0,79.8286,79.8739,79.7833,79.8467,53300.0
2014-09-25 13:35:00,88.18,88.21,88.16,88.17,43200.0,79.8467,79.8739,79.8286,79.8377,43200.0
2014-09-25 13:40:00,88.16,88.26,88.15,88.23,58200.0,79.8286,79.9192,79.8196,79.892,58200.0
2014-09-25 13:45:00,88.22,88.23,88.13,88.18,110900.0,79.8829,79.892,79.8015,79.8467,110900.0
2014-09-25 13:50:00,88.18,88.18,88.13,88.14,91400.0,79.8467,79.8467,79.8015,79.8105,91400.0
2014-09-25 13:55:00,88.14,88.22,88.13,88.2,66300.0,79.8105,79.8829,79.8015,79.8648,66300.0
2014-09-25 14:00:00,88.2,88.23,88.18,88.22,53700.0,79.8648,79.892,79.8467,79.8829,53700.0
2014-09-25 14:05:00,88.22,88.29,88.21,88.22,38300.0,79.8829,79.9463,79.8739,79.8829,38300.0
2014-09-25 14:10:00,88.2,88.31,88.2,88.28,48300.0,79.8648,79.9644,79.8648,79.9373,48300.0
2014-09-25 14:15:00,88.29,88.31,88.25,88.3,98300.0,79.9463,79.9644,79.9101,79.9554,98300.0
2014-09-25 14:20:00,88.3,88.3,88.22,88.23,75800.0,79.9554,79.9554,79.8829,79.892,75800.0
2014-09-25 14:25:00,88.23,88.25,88.2,88.23,29500.0,79.892,79.9101,79.8648,79.892,29500.0
2014-09-25 14:30:00,88.24,88.25,88.2,88.25,28300.0,79.9011,79.9101,79.8648,79.9101,28300.0
2014-09-25 14:35:00,88.24,88.26,88.2,88.21,53600.0,79.9011,79.9192,79.8648,79.8739,53600.0
2014-09-25 14:40:00,88.21,88.21,88.14,88.14,30400.0,79.8739,79.8739,79.8105,79.8105,30400.0
2014-09-25 14:45:00,88.15,88.26,88.14,88.25,79500.0,79.8196,79.9192,79.8105,79.9101,79500.0
2014-09-25 14:50:00,88.24,88.3,88.24,88.29,73900.0,79.9011,79.9554,79.9011,79.9463,73900.0
2014-09-25 14:55:00,88.29,88.31,88.28,88.29,46600.0,79.9463,79.9644,79.9373,79.9463,46600.0
2014-09-25 15:00:00,88.29,88.29,88.17,88.2,51100.0,79.9463,79.9463,79.8377,79.8648,51100.0
2014-09-25 15:05:00,88.19,88.25,88.19,88.25,31500.0,79.8558,79.9101,79.8558,79.9101,31500.0
2014-09-25 15:10:00,88.24,88.27,88.2,88.22,78900.0,79.9011,79.9282,79.8648,79.8829,78900.0
2014-09-25 15:15:00,88.23,88.33,88.21,88.22,44200.0,79.892,79.9825,79.8739,79.8829,44200.0
2014-09-25 15:20:00,88.23,88.23,88.14,88.17,65900.0,79.892,79.892,79.8105,79.8377,65900.0
2014-09-25 15:25:00,88.16,88.21,88.13,88.17,54600.0,79.8286,79.8739,79.8015,79.8377,54600.0
2014-09-25 15:30:00,88.17,88.28,88.15,88.27,76900.0,79.8377,79.9373,79.8196,79.9282,76900.0
2014-09-25 15:35:00,88.28,88.41,88.26,88.41,104400.0,79.9373,80.055,79.9192,80.055,104400.0
2014-09-25 15:40:00,88.41,88.44,88.37,88.4,73200.0,80.055,80.0822,80.0188,80.0459,73200.0
2014-09-25 15:45:00,88.4,88.44,88.28,88.42,134700.0,80.0459,80.0822,79.9373,80.064,134700.0
2014-09-25 15:50:00,88.42,88.43,88.25,88.26,165100.0,80.064,80.0731,79.9101,79.9192,165100.0
2014-09-25 15:55:00,88.26,88.26,88.08,88.09,446400.0,79.9192,79.9192,79.7562,79.7652,446400.0
2014-09-26 09:30:00,88.15,88.26,87.91,88.09,211900.0,79.8196,79.9192,79.6022,79.7652,211900.0
2014-09-26 09:35:00,88.09,88.25,88.02,88.07,78000.0,79.7652,79.9101,79.7018,79.7471,78000.0
2014-09-26 09:40:00,88.05,88.17,88.0,88.04,94100.0,79.729,79.8377,79.6837,79.72,94100.0
2014-09-26 09:45:00,88.04,88.1,88.01,88.06,67400.0,79.72,79.7743,79.6928,79.7381,67400.0
2014-09-26 09:50:00,88.03,88.22,88.03,88.17,65900.0,79.7109,79.8829,79.7109,79.8377,65900.0
2014-09-26 09:55:00,88.17,88.18,88.02,88.18,66300.0,79.8377,79.8467,79.7018,79.8467,66300.0
2014-09-26 10:00:00,88.18,88.38,88.14,88.37,180500.0,79.8467,80.0278,79.8105,80.0188,180500.0
2014-09-26 10:05:00,88.37,88.4,88.3,88.38,37800.0,80.0188,80.0459,79.9554,80.0278,37800.0
2014-09-26 10:10:00,88.39,88.45,88.2,88.23,63400.0,80.0369,80.0912,79.8648,79.892,63400.0
2014-09-26 10:15:00,88.22,88.26,88.15,88.24,49300.0,79.8829,79.9192,79.8196,79.9011,49300.0
2014-09-26 10:20:00,88.24,88.31,88.24,88.29,51700.0,79.9011,79.9644,79.9011,79.9463,51700.0
2014-09-26 10:25:00,88.29,88.39,88.22,88.23,42200.0,79.9463,80.0369,79.8829,79.892,42200.0
2014-09-26 10:30:00,88.23,88.25,88.11,88.25,61200.0,79.892,79.9101,79.7833,79.9101,61200.0
2014-09-26 10:35:00,88.25,88.29,88.2,88.22,39600.0,79.9101,79.9463,79.8648,79.8829,39600.0
2014-09-26 10:40:00,88.22,88.29,88.21,88.27,43000.0,79.8829,79.9463,79.8739,79.9282,43000.0
2014-09-26 10:45:00,88.27,88.29,88.16,88.21,47300.0,79.9282,79.9463,79.8286,79.8739,47300.0
2014-09-26 10:50:00,88.19,88.21,88.14,88.14,40500.0,79.8558,79.8739,79.8105,79.8105,40500.0
2014-09-26 10:55:00,88.13,88.31,88.13,88.31,50600.0,79.8015,79.9644,79.8015,79.9644,50600.0
2014-09-26 11:00:00,88.31,88.41,88.31,88.37,27900.0,79.9644,80.055,79.9644,80.0188,27900.0
2014-09-26 11:05:00,88.37,88.45,88.34,88.4,51800.0,80.0188,80.0912,79.9916,80.0459,51800.0
2014-09-26 11:10:00,88.41,88.45,88.3,88.36,46600.0,80.055,80.0912,79.9554,80.0097,46600.0
2014-09-26 11:15:00,88.36,88.4,88.32,88.32,23600.0,80.0097,80.0459,79.9735,79.9735,23600.0
2014-09-26 11:20:00,88.32,88.34,88.27,88.3,76800.0,79.9735,79.9916,79.9282,79.9554,76800.0
2014-09-26 11:25:00,88.3,88.3,88.23,88.25,50900.0,79.9554,79.9554,79.892,79.9101,50900.0
2014-09-26 11:30:00,88.27,88.27,88.14,88.14,59900.0,79.9282,79.9282,79.8105,79.8105,59900.0
2014-09-26 11:35:00,88.15,88.2,88.1,88.18,36200.0,79.8196,79.8648,79.7743,79.8467,36200.0
2014-09-26 11:40:00,88.18,88.24,88.16,88.22,27700.0,79.8467,79.9011,79.8286,79.8829,27700.0
2014-09-26 11:45:00,88.22,88.23,88.17,88.21,54000.0,79.8829,79.892,79.8377,79.8739,54000.0
2014-09-26 11:50:00,88.22,88.25,88.17,88.2,46800.0,79.8829,79.9101,79.8377,79.8648,46800.0
2014-09-26 11:55:00,88.2,88.24,88.19,88.2,39800.0,79.8648,79.9011,79.8558,79.8648,39800.0
2014-09-26 12:00:00,88.2,88.29,88.2,88.29,38500.0,79.8648,79.9463,79.8648,79.9463,38500.0
2014-09-26 12:05:00,88.29,88.3,88.2,88.28,51200.0,79.9463,79.9554,79.8648,79.9373,51200.0
2014-09-26 12:10:00,88.28,88.28,88.22,88.23,31200.0,79.9373,79.9373,79.8829,79.892,31200.0
2014-09-26 12:15:00,88.23,88.29,88.2,88.28,46700.0,79.892,79.9463,79.8648,79.9373,46700.0
2014-09-26 12:20:00,88.28,88.31,88.24,88.25,28000.0,79.9373,79.9644,79.9011,79.9101,28000.0
2014-09-26 12:25:00,88.25,88.26,88.22,88.24,52600.0,79.9101,79.9192,79.8829,79.9011,52600.0
2014-09-26 12:30:00,88.25,88.28,88.23,88.23,49900.0,79.9101,79.9373,79.892,79.892,49900.0
2014-09-26 12:35:00,88.24,88.27,88.22,88.23,46700.0,79.9011,79.9282,79.8829,79.892,46700.0
2014-09-26 12:40:00,88.24,88.25,88.2,88.23,20800.0,79.9011,79.9101,79.8648,79.892,20800.0
2014-09-26 12:45:00,88.23,88.23,88.18,88.18,30200.0,79.892,79.892,79.8467,79.8467,30200.0
2014-09-26 12:50:00,88.19,88.19,88.15,88.17,61500.0,79.8558,79.8558,79.8196,79.8377,61500.0
2014-09-26 12:55:00,88.17,88.18,88.1,88.15,38200.0,79.8377,79.8467,79.7743,79.8196,38200.0
2014-09-26 13:00:00,88.15,88.18,88.11,88.12,39900.0,79.8196,79.8467,79.7833,79.7924,39900.0
2014-09-26 13:05:00,88.11,88.11,88.06,88.09,39600.0,79.7833,79.7833,79.7381,79.7652,39600.0
2014-09-26 13:10:00,88.09,88.1,88.07,88.09,83300.0,79.7652,79.7743,79.7471,79.7652,83300.0
2014-09-26 13:15:00,88.09,88.1,88.07,88.08,84800.0,79.7652,79.7743,79.7471,79.7562,84800.0
2014-09-26 13:20:00,88.09,88.1,88.07,88.07,44400.0,79.7652,79.7743,79.7471,79.7471,44400.0
2014-09-26 13:25:00,88.08,88.09,88.03,88.06,47100.0,79.7562,79.7652,79.7109,79.7381,47100.0
2014-09-26 13:30:00,88.06,88.06,88.04,88.04,49100.0,79.7381,79.7381,79.72,79.72,49100.0
2014-09-26 13:35:00,88.05,88.06,88.03,88.04,31000.0,79.729,79.7381,79.7109,79.72,31000.0
2014-09-26 13:40:00,88.04,88.07,88.04,88.05,56200.0,79.72,79.7471,79.72,79.729,56200.0
2014-09-26 13:45:00,88.05,88.1,88.03,88.1,50900.0,79.729,79.7743,79.7109,79.7743,50900.0
2014-09-26 13:50:00,88.09,88.1,88.04,88.07,57200.0,79.7652,79.7743,79.72,79.7471,57200.0
2014-09-26 13:55:00,88.08,88.14,88.07,88.11,82700.0,79.7562,79.8105,79.7471,79.7833,82700.0
2014-09-26 14:00:00,88.11,88.2,88.1,88.19,72800.0,79.7833,79.8648,79.7743,79.8558,72800.0
2014-09-26 14:05:00,88.18,88.28,88.12,88.24,117900.0,79.8467,79.9373,79.7924,79.9011,117900.0
2014-09-26 14:10:00,88.25,88.29,88.17,88.17,79500.0,79.9101,79.9463,79.8377,79.8377,79500.0
2014-09-26 14:15:00,88.18,88.49,88.17,88.49,177700.0,79.8467,80.1274,79.8377,80.1274,177700.0
2014-09-26 14:20:00,88.49,88.5,88.39,88.5,82400.0,80.1274,80.1365,80.0369,80.1365,82400.0
2014-09-26 14:25:00,88.5,88.59,88.49,88.55,42100.0,80.1365,80.218,80.1274,80.1818,42100.0
2014-09-26 14:30:00,88.56,88.57,88.48,88.54,70300.0,80.1908,80.1999,80.1184,80.1727,70300.0
2014-09-26 14:35:00,88.53,88.81,88.52,88.75,102100.0,80.1636,80.4172,80.1546,80.3629,102100.0
2014-09-26 14:40:00,88.76,88.83,88.75,88.81,72100.0,80.3719,80.4353,80.3629,80.4172,72100.0
2014-09-26 14:45:00,88.81,88.89,88.79,88.87,67500.0,80.4172,80.4896,80.3991,80.4715,67500.0
2014-09-26 14:50:00,88.88,88.89,88.75,88.75,41500.0,80.4806,80.4896,80.3629,80.3629,41500.0
2014-09-26 14:55:00,88.75,88.78,88.7,88.75,44300.0,80.3629,80.39,80.3176,80.3629,44300.0
2014-09-26 15:00:00,88.76,88.81,88.71,88.81,43900.0,80.3719,80.4172,80.3266,80.4172,43900.0
2014-09-26 15:05:00,88.81,88.87,88.8,88.87,45800.0,80.4172,80.4715,80.4081,80.4715,45800.0
2014-09-26 15:10:00,88.87,88.89,88.84,88.85,38000.0,80.4715,80.4896,80.4444,80.4534,38000.0
2014-09-26 15:15:00,88.85,88.85,88.71,88.72,69800.0,80.4534,80.4534,80.3266,80.3357,69800.0
2014-09-26 15:20:00,88.72,88.8,88.72,88.76,59600.0,80.3357,80.4081,80.3357,80.3719,59600.0
2014-09-26 15:25:00,88.76,88.8,88.75,88.8,52800.0,80.3719,80.4081,80.3629,80.4081,52800.0
2014-09-26 15:30:00,88.8,88.81,88.69,88.73,66600.0,80.4081,80.4172,80.3085,80.3447,66600.0
2014-09-26 15:35:00,88.73,88.75,88.7,88.73,62700.0,80.3447,80.3629,80.3176,80.3447,62700.0
2014-09-26 15:40:00,88.73,88.76,88.7,88.72,68000.0,80.3447,80.3719,80.3176,80.3357,68000.0
2014-09-26 15:45:00,88.71,88.74,88.67,88.7,126100.0,80.3266,80.3538,80.2904,80.3176,126100.0
2014-09-26 15:50:00,88.7,88.77,88.7,88.74,145800.0,80.3176,80.381,80.3176,80.3538,145800.0
2014-09-26 15:55:00,88.74,88.77,88.68,88.72,208700.0,80.3538,80.381,80.2995,80.3357,208700.0
2014-09-29 09:30:00,88.12,88.2,87.36,87.83,300500.0,79.7924,79.8648,79.1042,79.5298,300500.0
2014-09-29 09:35:00,87.86,88.14,87.86,88.1,98700.0,79.557,79.8105,79.557,79.7743,98700.0
2014-09-29 09:40:00,88.09,88.2,87.95,88.04,80200.0,79.7652,79.8648,79.6385,79.72,80200.0
2014-09-29 09:45:00,88.06,88.27,88.06,88.15,59300.0,79.7381,79.9282,79.7381,79.8196,59300.0
2014-09-29 09:50:00,88.16,88.22,88.06,88.14,63300.0,79.8286,79.8829,79.7381,79.8105,63300.0
2014-09-29 09:55:00,88.14,88.37,88.07,88.35,45300.0,79.8105,80.0188,79.7471,80.0007,45300.0
2014-09-29 10:00:00,88.35,88.43,88.22,88.43,53100.0,80.0007,80.0731,79.8829,80.0731,53100.0
2014-09-29 10:05:00,88.41,88.5,88.31,88.34,53500.0,80.055,80.1365,79.9644,79.9916,53500.0
2014-09-29 10:10:00,88.33,88.42,88.32,88.41,28100.0,79.9825,80.064,79.9735,80.055,28100.0
2014-09-29 10:15:00,88.41,88.61,88.41,88.61,37300.0,80.055,80.2361,80.055,80.2361,37300.0
2014-09-29 10:20:00,88.63,88.68,88.56,88.59,42500.0,80.2542,80.2995,80.1908,80.218,42500.0
2014-09-29 10:25:00,88.58,88.6,88.49,88.53,43000.0,80.2089,80.227,80.1274,80.1636,43000.0
2014-09-29 10:30:00,88.52,88.52,88.45,88.49,42000.0,80.1546,80.1546,80.0912,80.1274,42000.0
2014-09-29 10:35:00,88.48,88.54,88.47,88.49,37800.0,80.1184,80.1727,80.1093,80.1274,37800.0
2014-09-29 10:40:00,88.48,88.68,88.46,88.62,47400.0,80.1184,80.2995,80.1003,80.2451,47400.0
2014-09-29 10:45:00,88.64,88.68,88.61,88.63,37500.0,80.2633,80.2995,80.2361,80.2542,37500.0
2014-09-29 10:50:00,88.64,88.67,88.57,88.58,50600.0,80.2633,80.2904,80.1999,80.2089,50600.0
2014-09-29 10:55:00,88.57,88.65,88.55,88.61,115000.0,80.1999,80.2723,80.1818,80.2361,115000.0
2014-09-29 11:00:00,88.61,88.65,88.55,88.58,47600.0,80.2361,80.2723,80.1818,80.2089,47600.0
2014-09-29 11:05:00,88.59,88.69,88.56,88.66,41400.0,80.218,80.3085,80.1908,80.2814,41400.0
2014-09-29 11:10:00,88.66,88.89,88.63,88.87,153000.0,80.2814,80.4896,80.2542,80.4715,153000.0
2014-09-29 11:15:00,88.87,88.97,88.86,88.91,53400.0,80.4715,80.5621,80.4625,80.5077,53400.0
2014-09-29 11:20:00,88.91,88.92,88.76,88.77,35400.0,80.5077,80.5168,80.3719,80.381,35400.0
2014-09-29 11:25:00,88.77,88.79,88.71,88.74,35500.0,80.381,80.3991,80.3266,80.3538,35500.0
2014-09-29 11:30:00,88.75,88.76,88.63,88.66,29200.0,80.3629,80.3719,80.2542,80.2814,29200.0
2014-09-29 11:35:00,88.65,88.7,88.58,88.61,64000.0,80.2723,80.3176,80.2089,80.2361,64000.0
2014-09-29 11:40:00,88.62,88.72,88.61,88.7,95000.0,80.2451,80.3357,80.2361,80.3176,95000.0
2014-09-29 11:45:00,88.71,88.82,88.71,88.82,64800.0,80.3266,80.4262,80.3266,80.4262,64800.0
2014-09-29 11:50:00,88.81,88.87,88.72,88.72,81000.0,80.4172,80.4715,80.3357,80.3357,81000.0
2014-09-29 11:55:00,88.73,88.85,88.71,88.84,25400.0,80.3447,80.4534,80.3266,80.4444,25400.0
2014-09-29 12:00:00,88.84,88.89,88.8,88.83,64800.0,80.4444,80.4896,80.4081,80.4353,64800.0
2014-09-29 12:05:00,88.84,88.84,88.79,88.81,50500.0,80.4444,80.4444,80.3991,80.4172,50500.0
2014-09-29 12:10:00,88.81,88.82,88.7,88.73,69400.0,80.4172,80.4262,80.3176,80.3447,69400.0
2014-09-29 12:15:00,88.73,88.77,88.72,88.77,32700.0,80.3447,80.381,80.3357,80.381,32700.0
2014-09-29 12:20:00,88.78,88.78,88.72,88.72,48700.0,80.39,80.39,80.3357,80.3357,48700.0
2014-09-29 12:25:00,88.71,88.71,88.59,88.64,28300.0,80.3266,80.3266,80.218,80.2633,28300.0
2014-09-29 12:30:00,88.63,88.63,88.54,88.54,25200.0,80.2542,80.2542,80.1727,80.1727,25200.0
2014-09-29 12:35:00,88.55,88.56,88.47,88.48,24200.0,80.1818,80.1908,80.1093,80.1184,24200.0
2014-09-29 12:40:00,88.48,88.59,88.48,88.56,19400.0,80.1184,80.218,80.1184,80.1908,19400.0
2014-09-29 12:45:00,88.56,88.56,88.46,88.52,22200.0,80.1908,80.1908,80.1003,80.1546,22200.0
2014-09-29 12:50:00,88.52,88.64,88.52,88.62,52900.0,80.1546,80.2633,80.1546,80.2451,52900.0
2014-09-29 12:55:00,88.61,88.67,88.6,88.62,31400.0,80.2361,80.2904,80.227,80.2451,31400.0
2014-09-29 13:00:00,88.62,88.66,88.59,88.6,19200.0,80.2451,80.2814,80.218,80.227,19200.0
2014-09-29 13:05:00,88.61,88.61,88.5,88.52,37700.0,80.2361,80.2361,80.1365,80.1546,37700.0
2014-09-29 13:10:00,88.52,88.52,88.47,88.47,21400.0,80.1546,80.1546,80.1093,80.1093,21400.0
2014-09-29 13:15:00,88.48,88.69,88.47,88.64,31700.0,80.1184,80.3085,80.1093,80.2633,31700.0
2014-09-29 13:20:00,88.62,88.67,88.59,88.65,32800.0,80.2451,80.2904,80.218,80.2723,32800.0
2014-09-29 13:25:00,88.66,88.77,88.65,88.75,50100.0,80.2814,80.381,80.2723,80.3629,50100.0
2014-09-29 13:30:00,88.76,88.82,88.74,88.76,34400.0,80.3719,80.4262,80.3538,80.3719,34400.0
2014-09-29 13:35:00,88.76,88.77,88.7,88.75,56300.0,80.3719,80.381,80.3176,80.3629,56300.0
2014-09-29 13:40:00,88.76,88.76,88.65,88.65,33600.0,80.3719,80.3719,80.2723,80.2723,33600.0
2014-09-29 13:45:00,88.66,88.69,88.65,88.69,21800.0,80.2814,80.3085,80.2723,80.3085,21800.0
2014-09-29 13:50:00,88.7,88.77,88.7,88.77,30400.0,80.3176,80.381,80.3176,80.381,30400.0
2014-09-29 13:55:00,88.75,88.79,88.71,88.76,28600.0,80.3629,80.3991,80.3266,80.3719,28600.0
2014-09-29 14:00:00,88.76,88.86,88.76,88.76,32800.0,80.3719,80.4625,80.3719,80.3719,32800.0
2014-09-29 14:05:00,88.76,88.77,88.68,88.73,60500.0,80.3719,80.381,80.2995,80.3447,60500.0
2014-09-29 14:10:00,88.72,88.75,88.68,88.68,46600.0,80.3357,80.3629,80.2995,80.2995,46600.0
2014-09-29 14:15:00,88.68,88.71,88.63,88.63,67300.0,80.2995,80.3266,80.2542,80.2542,67300.0
2014-09-29 14:20:00,88.64,88.66,88.57,88.6,64100.0,80.2633,80.2814,80.1999,80.227,64100.0
2014-09-29 14:25:00,88.6,88.67,88.58,88.62,61500.0,80.227,80.2904,80.2089,80.2451,61500.0
2014-09-29 14:30:00,88.62,88.73,88.56,88.71,63100.0,80.2451,80.3447,80.1908,80.3266,63100.0
2014-09-29 14:35:00,88.72,88.76,88.68,88.76,50200.0,80.3357,80.3719,80.2995,80.3719,50200.0
2014-09-29 14:40:00,88.76,88.77,88.68,88.68,42500.0,80.3719,80.381,80.2995,80.2995,42500.0
2014-09-29 14:45:00,88.68,88.79,88.68,88.74,67700.0,80.2995,80.3991,80.2995,80.3538,67700.0
2014-09-29 14:50:00,88.73,88.74,88.71,88.71,34100.0,80.3447,80.3538,80.3266,80.3266,34100.0
2014-09-29 14:55:00,88.71,88.91,88.7,88.89,56600.0,80.3266,80.5077,80.3176,80.4896,56600.0
2014-09-29 15:00:00,88.89,88.93,88.87,88.92,51100.0,80.4896,80.5258,80.4715,80.5168,51100.0
2014-09-29 15:05:00,88.91,88.94,88.83,88.84,81600.0,80.5077,80.5349,80.4353,80.4444,81600.0
2014-09-29 15:10:00,88.84,88.95,88.79,88.95,118300.0,80.4444,80.544,80.3991,80.544,118300.0
2014-09-29 15:15:00,88.95,88.95,88.81,88.93,78300.0,80.544,80.544,80.4172,80.5258,78300.0
2014-09-29 15:20:00,88.93,89.03,88.9,89.02,53900.0,80.5258,80.6164,80.4987,80.6073,53900.0
2014-09-29 15:25:00,89.01,89.05,88.95,88.97,41700.0,80.5983,80.6345,80.544,80.5621,41700.0
2014-09-29 15:30:00,88.98,89.02,88.94,89.02,60800.0,80.5711,80.6073,80.5349,80.6073,60800.0
2014-09-29 15:35:00,89.02,89.04,88.94,89.01,67400.0,80.6073,80.6255,80.5349,80.5983,67400.0
2014-09-29 15:40:00,89.01,89.02,88.84,88.87,93400.0,80.5983,80.6073,80.4444,80.4715,93400.0
2014-09-29 15:45:00,88.86,88.96,88.86,88.95,92600.0,80.4625,80.553,80.4625,80.544,92600.0
2014-09-29 15:50:00,88.94,88.94,88.83,88.84,119200.0,80.5349,80.5349,80.4353,80.4444,119200.0
2014-09-29 15:55:00,88.84,88.91,88.81,88.84,166900.0,80.4444,80.5077,80.4172,80.4444,166900.0
2014-09-30 09:30:00,88.84,89.11,88.75,89.02,166900.0,80.4444,80.6888,80.3629,80.6073,166900.0
2014-09-30 09:35:00,89.04,89.07,88.84,88.98,45200.0,80.6255,80.6526,80.4444,80.5711,45200.0
2014-09-30 09:40:00,88.96,88.97,88.75,88.78,44400.0,80.553,80.5621,80.3629,80.39,44400.0
2014-09-30 09:45:00,88.82,88.84,88.67,88.7,46600.0,80.4262,80.4444,80.2904,80.3176,46600.0
2014-09-30 09:50:00,88.69,88.8,88.58,88.8,68200.0,80.3085,80.4081,80.2089,80.4081,68200.0
2014-09-30 09:55:00,88.79,88.84,88.74,88.84,18100.0,80.3991,80.4444,80.3538,80.4444,18100.0
2014-09-30 10:00:00,88.83,88.84,88.54,88.68,46000.0,80.4353,80.4444,80.1727,80.2995,46000.0
2014-09-30 10:05:00,88.69,88.85,88.56,88.79,38400.0,80.3085,80.4534,80.1908,80.3991,38400.0
2014-09-30 10:10:00,88.79,88.84,88.75,88.82,33300.0,80.3991,80.4444,80.3629,80.4262,33300.0
2014-09-30 10:15:00,88.84,89.01,88.84,88.93,39900.0,80.4444,80.5983,80.4444,80.5258,39900.0
2014-09-30 10:20:00,88.93,88.95,88.82,88.83,38500.0,80.5258,80.544,80.4262,80.4353,38500.0
2014-09-30 10:25:00,88.83,88.92,88.78,88.8,31000.0,80.4353,80.5168,80.39,80.4081,31000.0
2014-09-30 10:30:00,88.8,89.0,88.77,88.99,40800.0,80.4081,80.5892,80.381,80.5802,40800.0
2014-09-30 10:35:00,88.99,89.15,88.99,89.12,41300.0,80.5802,80.7251,80.5802,80.6979,41300.0
2014-09-30 10:40:00,89.12,89.14,89.03,89.09,16200.0,80.6979,80.716,80.6164,80.6707,16200.0
2014-09-30 10:45:00,89.1,89.24,89.09,89.2,48600.0,80.6798,80.8066,80.6707,80.7703,48600.0
2014-09-30 10:50:00,89.2,89.24,89.13,89.22,40000.0,80.7703,80.8066,80.7069,80.7884,40000.0
2014-09-30 10:55:00,89.2,89.29,89.18,89.27,45200.0,80.7703,80.8518,80.7522,80.8337,45200.0
2014-09-30 11:00:00,89.26,89.3,89.22,89.3,37700.0,80.8247,80.8609,80.7884,80.8609,37700.0
2014-09-30 11:05:00,89.3,89.47,89.29,89.4,61300.0,80.8609,81.0148,80.8518,80.9514,61300.0
2014-09-30 11:10:00,89.4,89.46,89.35,89.4,39700.0,80.9514,81.0058,80.9062,80.9514,39700.0
2014-09-30 11:15:00,89.4,89.48,89.39,89.4,24800.0,80.9514,81.0239,80.9424,80.9514,24800.0
2014-09-30 11:20:00,89.38,89.5,89.34,89.49,39400.0,80.9333,81.042,80.8971,81.0329,39400.0
2014-09-30 11:25:00,89.49,89.54,89.44,89.52,90200.0,81.0329,81.0782,80.9877,81.0601,90200.0
2014-09-30 11:30:00,89.51,89.53,89.45,89.47,39700.0,81.051,81.0691,80.9967,81.0148,39700.0
2014-09-30 11:35:00,89.47,89.54,89.46,89.53,24900.0,81.0148,81.0782,81.0058,81.0691,24900.0
2014-09-30 11:40:00,89.51,89.51,89.43,89.45,25600.0,81.051,81.051,80.9786,80.9967,25600.0
2014-09-30 11:45:00,89.43,89.45,89.37,89.45,35800.0,80.9786,80.9967,80.9243,80.9967,35800.0
2014-09-30 11:50:00,89.44,89.48,89.4,89.41,31600.0,80.9877,81.0239,80.9514,80.9605,31600.0
2014-09-30 11:55:00,89.42,89.44,89.38,89.44,44500.0,80.9695,80.9877,80.9333,80.9877,44500.0
2014-09-30 12:00:00,89.44,89.44,89.35,89.38,26700.0,80.9877,80.9877,80.9062,80.9333,26700.0
2014-09-30 12:05:00,89.38,89.39,89.33,89.35,43000.0,80.9333,80.9424,80.888,80.9062,43000.0
2014-09-30 12:10:00,89.35,89.45,89.35,89.45,30600.0,80.9062,80.9967,80.9062,80.9967,30600.0
2014-09-30 12:15:00,89.44,89.44,89.34,89.39,19500.0,80.9877,80.9877,80.8971,80.9424,19500.0
2014-09-30 12:20:00,89.39,89.43,89.33,89.35,85600.0,80.9424,80.9786,80.888,80.9062,85600.0
2014-09-30 12:25:00,89.35,89.38,89.31,89.35,36300.0,80.9062,80.9333,80.8699,80.9062,36300.0
2014-09-30 12:30:00,89.35,89.38,89.3,89.36,59600.0,80.9062,80.9333,80.8609,80.9152,59600.0
2014-09-30 12:35:00,89.36,89.36,89.22,89.23,45000.0,80.9152,80.9152,80.7884,80.7975,45000.0
2014-09-30 12:40:00,89.21,89.29,89.18,89.28,39300.0,80.7794,80.8518,80.7522,80.8428,39300.0
2014-09-30 12:45:00,89.28,89.32,89.26,89.26,18400.0,80.8428,80.879,80.8247,80.8247,18400.0
2014-09-30 12:50:00,89.28,89.31,89.28,89.31,17100.0,80.8428,80.8699,80.8428,80.8699,17100.0
2014-09-30 12:55:00,89.3,89.34,89.23,89.24,28300.0,80.8609,80.8971,80.7975,80.8066,28300.0
2014-09-30 13:00:00,89.25,89.29,89.23,89.29,23800.0,80.8156,80.8518,80.7975,80.8518,23800.0
2014-09-30 13:05:00,89.29,89.37,89.24,89.24,23200.0,80.8518,80.9243,80.8066,80.8066,23200.0
2014-09-30 13:10:00,89.24,89.29,89.23,89.28,16100.0,80.8066,80.8518,80.7975,80.8428,16100.0
2014-09-30 13:15:00,89.28,89.38,89.26,89.32,21200.0,80.8428,80.9333,80.8247,80.879,21200.0
2014-09-30 13:20:00,89.32,89.32,89.23,89.25,13700.0,80.879,80.879,80.7975,80.8156,13700.0
2014-09-30 13:25:00,89.24,89.28,89.14,89.16,30500.0,80.8066,80.8428,80.716,80.7341,30500.0
2014-09-30 13:30:00,89.16,89.22,89.04,89.06,44400.0,80.7341,80.7884,80.6255,80.6436,44400.0
2014-09-30 13:35:00,89.07,89.18,89.06,89.15,20500.0,80.6526,80.7522,80.6436,80.7251,20500.0
2014-09-30 13:40:00,89.15,89.16,89.0,89.01,28600.0,80.7251,80.7341,80.5892,80.5983,28600.0
2014-09-30 13:45:00,89.01,89.02,88.87,88.88,27700.0,80.5983,80.6073,80.4715,80.4806,27700.0
2014-09-30 13:50:00,88.89,89.01,88.85,89.01,33200.0,80.4896,80.5983,80.4534,80.5983,33200.0
2014-09-30 13:55:00,88.99,89.06,88.99,89.03,20200.0,80.5802,80.6436,80.5802,80.6164,20200.0
2014-09-30 14:00:00,89.04,89.1,89.01,89.08,22900.0,80.6255,80.6798,80.5983,80.6617,22900.0
2014-09-30 14:05:00,89.07,89.11,89.04,89.08,22600.0,80.6526,80.6888,80.6255,80.6617,22600.0
2014-09-30 14:10:00,89.09,89.13,89.05,89.09,34700.0,80.6707,80.7069,80.6345,80.6707,34700.0
2014-09-30 14:15:00,89.08,89.1,89.0,89.0,40200.0,80.6617,80.6798,80.5892,80.5892,40200.0
2014-09-30 14:20:00,89.01,89.03,88.88,88.9,38500.0,80.5983,80.6164,80.4806,80.4987,38500.0
2014-09-30 14:25:00,88.91,89.05,88.84,89.02,51000.0,80.5077,80.6345,80.4444,80.6073,51000.0
2014-09-30 14:30:00,89.03,89.06,88.97,89.01,30800.0,80.6164,80.6436,80.5621,80.5983,30800.0
2014-09-30 14:35:00,89.0,89.01,88.94,88.99,13000.0,80.5892,80.5983,80.5349,80.5802,13000.0
2014-09-30 14:40:00,88.98,88.99,88.94,88.96,26100.0,80.5711,80.5802,80.5349,80.553,26100.0
2014-09-30 14:45:00,88.96,89.08,88.96,89.07,21100.0,80.553,80.6617,80.553,80.6526,21100.0
2014-09-30 14:50:00,89.08,89.09,89.05,89.06,14100.0,80.6617,80.6707,80.6345,80.6436,14100.0
2014-09-30 14:55:00,89.05,89.13,89.03,89.03,31900.0,80.6345,80.7069,80.6164,80.6164,31900.0
2014-09-30 15:00:00,89.03,89.03,88.94,89.0,32700.0,80.6164,80.6164,80.5349,80.5892,32700.0
2014-09-30 15:05:00,89.0,89.03,88.93,89.03,35200.0,80.5892,80.6164,80.5258,80.6164,35200.0
2014-09-30 15:10:00,89.02,89.09,89.02,89.03,66200.0,80.6073,80.6707,80.6073,80.6164,66200.0
2014-09-30 15:15:00,89.02,89.13,89.02,89.11,34700.0,80.6073,80.7069,80.6073,80.6888,34700.0
2014-09-30 15:20:00,89.12,89.23,89.11,89.18,72800.0,80.6979,80.7975,80.6888,80.7522,72800.0
2014-09-30 15:25:00,89.19,89.23,89.18,89.23,81200.0,80.7613,80.7975,80.7522,80.7975,81200.0
2014-09-30 15:30:00,89.24,89.27,89.16,89.26,97100.0,80.8066,80.8337,80.7341,80.8247,97100.0
2014-09-30 15:35:00,89.27,89.32,89.21,89.21,59800.0,80.8337,80.879,80.7794,80.7794,59800.0
2014-09-30 15:40:00,89.22,89.3,89.2,89.2,62100.0,80.7884,80.8609,80.7703,80.7703,62100.0
2014-09-30 15:45:00,89.2,89.28,89.16,89.2,98300.0,80.7703,80.8428,80.7341,80.7703,98300.0
2014-09-30 15:50:00,89.2,89.25,89.15,89.21,115800.0,80.7703,80.8156,80.7251,80.7794,115800.0
2014-09-30 15:55:00,89.21,89.23,89.01,89.03,298100.0,80.7794,80.7975,80.5983,80.6164,298100.0
2014-10-01 09:30:00,89.08,89.24,89.05,89.14,252100.0,80.6617,80.8066,80.6345,80.716,252100.0
2014-10-01 09:35:00,89.15,89.16,88.59,88.64,120100.0,80.7251,80.7341,80.218,80.2633,120100.0
2014-10-01 09:40:00,88.62,88.65,88.35,88.36,87200.0,80.2451,80.2723,80.0007,80.0097,87200.0
2014-10-01 09:45:00,88.37,88.51,88.28,88.29,113400.0,80.0188,80.1455,79.9373,79.9463,113400.0
2014-10-01 09:50:00,88.29,88.42,88.19,88.38,92900.0,79.9463,80.064,79.8558,80.0278,92900.0
2014-10-01 09:55:00,88.38,88.5,88.35,88.43,84400.0,80.0278,80.1365,80.0007,80.0731,84400.0
2014-10-01 10:00:00,88.41,88.51,88.21,88.23,107300.0,80.055,80.1455,79.8739,79.892,107300.0
2014-10-01 10:05:00,88.23,88.25,88.11,88.14,99400.0,79.892,79.9101,79.7833,79.8105,99400.0
2014-10-01 10:10:00,88.15,88.19,88.07,88.09,62300.0,79.8196,79.8558,79.7471,79.7652,62300.0
2014-10-01 10:15:00,88.1,88.24,88.08,88.08,67800.0,79.7743,79.9011,79.7562,79.7562,67800.0
2014-10-01 10:20:00,88.09,88.12,87.97,88.11,128600.0,79.7652,79.7924,79.6566,79.7833,128600.0
2014-10-01 10:25:00,88.1,88.12,88.04,88.04,56000.0,79.7743,79.7924,79.72,79.72,56000.0
2014-10-01 10:30:00,88.04,88.05,87.86,87.88,64000.0,79.72,79.729,79.557,79.5751,64000.0
2014-10-01 10:35:00,87.87,87.91,87.7,87.76,73600.0,79.566,79.6022,79.4121,79.4664,73600.0
2014-10-01 10:40:00,87.77,87.92,87.75,87.87,42600.0,79.4755,79.6113,79.4574,79.566,42600.0
2014-10-01 10:45:00,87.87,87.94,87.77,87.85,46400.0,79.566,79.6294,79.4755,79.5479,46400.0
2014-10-01 10:50:00,87.84,87.96,87.84,87.87,51200.0,79.5389,79.6475,79.5389,79.566,51200.0
2014-10-01 10:55:00,87.89,88.05,87.83,88.03,63100.0,79.5841,79.729,79.5298,79.7109,63100.0
2014-10-01 11:00:00,88.04,88.14,88.02,88.14,57700.0,79.72,79.8105,79.7018,79.8105,57700.0
2014-10-01 11:05:00,88.13,88.19,88.11,88.12,71100.0,79.8015,79.8558,79.7833,79.7924,71100.0
2014-10-01 11:10:00,88.12,88.18,88.07,88.09,111900.0,79.7924,79.8467,79.7471,79.7652,111900.0
2014-10-01 11:15:00,88.08,88.2,88.07,88.15,81500.0,79.7562,79.8648,79.7471,79.8196,81500.0
2014-10-01 11:20:00,88.16,88.2,88.13,88.16,72800.0,79.8286,79.8648,79.8015,79.8286,72800.0
2014-10-01 11:25:00,88.15,88.19,87.96,87.96,87100.0,79.8196,79.8558,79.6475,79.6475,87100.0
2014-10-01 11:30:00,87.96,88.0,87.85,87.86,79300.0,79.6475,79.6837,79.5479,79.557,79300.0
2014-10-01 11:35:00,87.86,87.93,87.85,87.89,44100.0,79.557,79.6204,79.5479,79.5841,44100.0
2014-10-01 11:40:00,87.89,87.95,87.82,87.93,39000.0,79.5841,79.6385,79.5207,79.6204,39000.0
2014-10-01 11:45:00,87.92,87.92,87.71,87.75,63100.0,79.6113,79.6113,79.4211,79.4574,63100.0
2014-10-01 11:50:00,87.75,87.83,87.75,87.82,59900.0,79.4574,79.5298,79.4574,79.5207,59900.0
2014-10-01 11:55:00,87.82,87.86,87.77,87.77,34500.0,79.5207,79.557,79.4755,79.4755,34500.0
2014-10-01 12:00:00,87.77,87.79,87.71,87.72,43500.0,79.4755,79.4936,79.4211,79.4302,43500.0
2014-10-01 12:05:00,87.72,87.81,87.61,87.81,60200.0,79.4302,79.5117,79.3306,79.5117,60200.0
2014-10-01 12:10:00,87.8,87.8,87.61,87.63,37000.0,79.5026,79.5026,79.3306,79.3487,37000.0
2014-10-01 12:15:00,87.63,87.71,87.6,87.71,40300.0,79.3487,79.4211,79.3215,79.4211,40300.0
2014-10-01 12:20:00,87.71,87.75,87.63,87.75,28500.0,79.4211,79.4574,79.3487,79.4574,28500.0
2014-10-01 12:25:00,87.75,87.83,87.64,87.77,41200.0,79.4574,79.5298,79.3578,79.4755,41200.0
2014-10-01 12:30:00,87.76,87.84,87.69,87.81,125900.0,79.4664,79.5389,79.403,79.5117,125900.0
2014-10-01 12:35:00,87.81,87.87,87.8,87.86,47100.0,79.5117,79.566,79.5026,79.557,47100.0
2014-10-01 12:40:00,87.86,87.91,87.83,87.86,43500.0,79.557,79.6022,79.5298,79.557,43500.0
2014-10-01 12:45:00,87.86,87.88,87.75,87.76,67700.0,79.557,79.5751,79.4574,79.4664,67700.0
2014-10-01 12:50:00,87.75,87.83,87.74,87.79,44700.0,79.4574,79.5298,79.4483,79.4936,44700.0
2014-10-01 12:55:00,87.8,87.8,87.65,87.65,48600.0,79.5026,79.5026,79.3668,79.3668,48600.0
2014-10-01 13:00:00,87.66,87.71,87.64,87.65,41600.0,79.3759,79.4211,79.3578,79.3668,41600.0
2014-10-01 13:05:00,87.65,87.66,87.53,87.53,79100.0,79.3668,79.3759,79.2582,79.2582,79100.0
2014-10-01 13:10:00,87.54,87.61,87.49,87.49,69900.0,79.2672,79.3306,79.2219,79.2219,69900.0
2014-10-01 13:15:00,87.49,87.52,87.43,87.48,70600.0,79.2219,79.2491,79.1676,79.2129,70600.0
2014-10-01 13:20:00,87.47,87.5,87.42,87.49,49300.0,79.2038,79.231,79.1585,79.2219,49300.0
2014-10-01 13:25:00,87.49,87.57,87.49,87.55,39100.0,79.2219,79.2944,79.2219,79.2763,39100.0
2014-10-01 13:30:00,87.55,87.55,87.37,87.37,42900.0,79.2763,79.2763,79.1133,79.1133,42900.0
2014-10-01 13:35:00,87.37,87.4,87.26,87.3,66300.0,79.1133,79.1404,79.0137,79.0499,66300.0
2014-10-01 13:40:00,87.3,87.3,87.2,87.25,44800.0,79.0499,79.0499,78.9593,79.0046,44800.0
2014-10-01 13:45:00,87.24,87.39,87.22,87.3,53700.0,78.9956,79.1314,78.9774,79.0499,53700.0
2014-10-01 13:50:00,87.29,87.36,87.24,87.32,42500.0,79.0408,79.1042,78.9956,79.068,42500.0
2014-10-01 13:55:00,87.31,87.32,87.23,87.29,45000.0,79.0589,79.068,78.9865,79.0408,45000.0
2014-10-01 14:00:00,87.3,87.39,87.25,87.38,49400.0,79.0499,79.1314,79.0046,79.1223,49400.0
2014-10-01 14:05:00,87.37,87.49,87.36,87.45,58700.0,79.1133,79.2219,79.1042,79.1857,58700.0
2014-10-01 14:10:00,87.46,87.5,87.4,87.44,54000.0,79.1948,79.231,79.1404,79.1767,54000.0
2014-10-01 14:15:00,87.44,87.56,87.43,87.56,64700.0,79.1767,79.2853,79.1676,79.2853,64700.0
2014-10-01 14:20:00,87.56,87.64,87.5,87.64,80100.0,79.2853,79.3578,79.231,79.3578,80100.0
2014-10-01 14:25:00,87.64,87.73,87.58,87.61,75200.0,79.3578,79.4393,79.3034,79.3306,75200.0
2014-10-01 14:30:00,87.61,87.66,87.5,87.57,72500.0,79.3306,79.3759,79.231,79.2944,72500.0
2014-10-01 14:35:00,87.57,87.66,87.55,87.63,58600.0,79.2944,79.3759,79.2763,79.3487,58600.0
2014-10-01 14:40:00,87.63,87.67,87.53,87.56,55100.0,79.3487,79.3849,79.2582,79.2853,55100.0
2014-10-01 14:45:00,87.56,87.57,87.52,87.55,80900.0,79.2853,79.2944,79.2491,79.2763,80900.0
2014-10-01 14:50:00,87.55,87.56,87.52,87.53,94200.0,79.2763,79.2853,79.2491,79.2582,94200.0
2014-10-01 14:55:00,87.53,87.53,87.33,87.34,66600.0,79.2582,79.2582,79.0771,79.0861,66600.0
2014-10-01 15:00:00,87.35,87.39,87.3,87.31,55100.0,79.0952,79.1314,79.0499,79.0589,55100.0
2014-10-01 15:05:00,87.31,87.42,87.27,87.31,96700.0,79.0589,79.1585,79.0227,79.0589,96700.0
2014-10-01 15:10:00,87.31,87.47,87.29,87.42,78800.0,79.0589,79.2038,79.0408,79.1585,78800.0
2014-10-01 15:15:00,87.42,87.54,87.4,87.51,63900.0,79.1585,79.2672,79.1404,79.24,63900.0
2014-10-01 15:20:00,87.5,87.5,87.37,87.37,76100.0,79.231,79.231,79.1133,79.1133,76100.0
2014-10-01 15:25:00,87.37,87.54,87.37,87.51,86400.0,79.1133,79.2672,79.1133,79.24,86400.0
2014-10-01 15:30:00,87.5,87.62,87.5,87.51,75200.0,79.231,79.3396,79.231,79.24,75200.0
2014-10-01 15:35:00,87.51,87.57,87.41,87.57,91800.0,79.24,79.2944,79.1495,79.2944,91800.0
2014-10-01 15:40:00,87.56,87.67,87.55,87.57,132200.0,79.2853,79.3849,79.2763,79.2944,132200.0
2014-10-01 15:45:00,87.57,87.76,87.56,87.74,187600.0,79.2944,79.4664,79.2853,79.4483,187600.0
2014-10-01 15:50:00,87.74,87.74,87.55,87.59,207200.0,79.4483,79.4483,79.2763,79.3125,207200.0
2014-10-01 15:55:00,87.59,87.68,87.47,87.48,349000.0,79.3125,79.394,79.2038,79.2129,349000.0
2014-10-02 09:30:00,87.5,87.57,87.31,87.47,141000.0,79.231,79.2944,79.0589,79.2038,141000.0
2014-10-02 09:35:00,87.44,87.59,87.39,87.58,49200.0,79.1767,79.3125,79.1314,79.3034,49200.0
2014-10-02 09:40:00,87.58,87.66,87.53,87.56,85900.0,79.3034,79.3759,79.2582,79.2853,85900.0
2014-10-02 09:45:00,87.55,87.58,87.38,87.48,109300.0,79.2763,79.3034,79.1223,79.2129,109300.0
2014-10-02 09:50:00,87.47,87.49,87.2,87.22,118500.0,79.2038,79.2219,78.9593,78.9774,118500.0
2014-10-02 09:55:00,87.23,87.34,87.15,87.15,51600.0,78.9865,79.0861,78.9141,78.9141,51600.0
2014-10-02 10:00:00,87.17,87.17,86.66,86.9,306800.0,78.9322,78.9322,78.4704,78.6877,306800.0
2014-10-02 10:05:00,86.89,87.03,86.71,87.01,223100.0,78.6786,78.8054,78.5156,78.7873,223100.0
2014-10-02 10:10:00,87.0,87.03,86.77,86.88,74500.0,78.7782,78.8054,78.57,78.6696,74500.0
2014-10-02 10:15:00,86.89,86.93,86.75,86.79,67300.0,78.6786,78.7149,78.5519,78.5881,67300.0
2014-10-02 10:20:00,86.79,87.02,86.78,86.92,73700.0,78.5881,78.7963,78.579,78.7058,73700.0
2014-10-02 10:25:00,86.94,86.96,86.73,86.76,93800.0,78.7239,78.742,78.5338,78.5609,93800.0
2014-10-02 10:30:00,86.74,86.74,86.24,86.26,211900.0,78.5428,78.5428,78.0901,78.1082,211900.0
2014-10-02 10:35:00,86.26,86.29,86.13,86.17,180100.0,78.1082,78.1353,77.9905,78.0267,180100.0
2014-10-02 10:40:00,86.17,86.31,86.06,86.15,110700.0,78.0267,78.1534,77.9271,78.0086,110700.0
2014-10-02 10:45:00,86.16,86.16,86.01,86.08,127400.0,78.0176,78.0176,77.8818,77.9452,127400.0
2014-10-02 10:50:00,86.07,86.17,86.01,86.06,98900.0,77.9361,78.0267,77.8818,77.9271,98900.0
2014-10-02 10:55:00,86.04,86.06,85.76,85.79,264500.0,77.909,77.9271,77.6554,77.6826,264500.0
2014-10-02 11:00:00,85.79,85.87,85.75,85.83,86000.0,77.6826,77.755,77.6464,77.7188,86000.0
2014-10-02 11:05:00,85.85,85.88,85.79,85.81,111100.0,77.7369,77.7641,77.6826,77.7007,111100.0
2014-10-02 11:10:00,85.8,85.85,85.68,85.69,240900.0,77.6916,77.7369,77.583,77.592,240900.0
2014-10-02 11:15:00,85.7,85.71,85.43,85.45,215000.0,77.6011,77.6101,77.3566,77.3747,215000.0
2014-10-02 11:20:00,85.43,85.5,85.32,85.34,148800.0,77.3566,77.42,77.257,77.2751,148800.0
2014-10-02 11:25:00,85.33,85.38,85.26,85.3,186500.0,77.2661,77.3113,77.2027,77.2389,186500.0
2014-10-02 11:30:00,85.3,85.35,85.19,85.2,158300.0,77.2389,77.2842,77.1393,77.1483,158300.0
2014-10-02 11:35:00,85.2,85.2,84.65,84.91,366700.0,77.1483,77.1483,76.6503,76.8858,366700.0
2014-10-02 11:40:00,84.93,84.99,84.67,84.8,120400.0,76.9039,76.9582,76.6684,76.7861,120400.0
2014-10-02 11:45:00,84.8,85.0,84.8,84.9,266400.0,76.7861,76.9672,76.7861,76.8767,266400.0
2014-10-02 11:50:00,84.9,85.0,84.86,85.0,113600.0,76.8767,76.9672,76.8405,76.9672,113600.0
2014-10-02 11:55:00,84.99,85.11,84.89,85.07,143600.0,76.9582,77.0668,76.8676,77.0306,143600.0
2014-10-02 12:00:00,85.08,85.15,84.93,85.03,91000.0,77.0397,77.1031,76.9039,76.9944,91000.0
2014-10-02 12:05:00,85.03,85.37,85.02,85.37,194100.0,76.9944,77.3023,76.9854,77.3023,194100.0
2014-10-02 12:10:00,85.36,85.38,85.23,85.3,149900.0,77.2932,77.3113,77.1755,77.2389,149900.0
2014-10-02 12:15:00,85.32,85.43,85.31,85.38,114000.0,77.257,77.3566,77.2479,77.3113,114000.0
2014-10-02 12:20:00,85.39,85.4,85.27,85.35,141500.0,77.3204,77.3294,77.2117,77.2842,141500.0
2014-10-02 12:25:00,85.34,85.46,85.3,85.32,146000.0,77.2751,77.3838,77.2389,77.257,146000.0
2014-10-02 12:30:00,85.32,85.49,85.25,85.35,93700.0,77.257,77.4109,77.1936,77.2842,93700.0
2014-10-02 12:35:00,85.35,85.41,85.25,85.32,147400.0,77.2842,77.3385,77.1936,77.257,147400.0
2014-10-02 12:40:00,85.33,85.43,85.29,85.37,111900.0,77.2661,77.3566,77.2298,77.3023,111900.0
2014-10-02 12:45:00,85.37,85.43,85.34,85.36,63800.0,77.3023,77.3566,77.2751,77.2932,63800.0
2014-10-02 12:50:00,85.36,85.59,85.35,85.58,88800.0,77.2932,77.5015,77.2842,77.4924,88800.0
2014-10-02 12:55:00,85.57,85.75,85.57,85.71,89400.0,77.4834,77.6464,77.4834,77.6101,89400.0
2014-10-02 13:00:00,85.72,85.85,85.71,85.84,127100.0,77.6192,77.7369,77.6101,77.7279,127100.0
2014-10-02 13:05:00,85.83,85.85,85.77,85.84,58800.0,77.7188,77.7369,77.6645,77.7279,58800.0
2014-10-02 13:10:00,85.84,86.05,85.84,86.01,65500.0,77.7279,77.918,77.7279,77.8818,65500.0
2014-10-02 13:15:00,86.01,86.16,86.0,86.13,71600.0,77.8818,78.0176,77.8727,77.9905,71600.0
2014-10-02 13:20:00,86.16,86.16,85.97,86.01,47500.0,78.0176,78.0176,77.8456,77.8818,47500.0
2014-10-02 13:25:00,86.03,86.12,86.03,86.11,58100.0,77.8999,77.9814,77.8999,77.9723,58100.0
2014-10-02 13:30:00,86.11,86.21,86.1,86.16,64400.0,77.9723,78.0629,77.9633,78.0176,64400.0
2014-10-02 13:35:00,86.17,86.2,86.06,86.11,60700.0,78.0267,78.0538,77.9271,77.9723,60700.0
2014-10-02 13:40:00,86.11,86.16,86.05,86.15,65700.0,77.9723,78.0176,77.918,78.0086,65700.0
2014-10-02 13:45:00,86.16,86.22,86.14,86.14,60300.0,78.0176,78.072,77.9995,77.9995,60300.0
2014-10-02 13:50:00,86.15,86.24,86.14,86.23,67500.0,78.0086,78.0901,77.9995,78.081,67500.0
2014-10-02 13:55:00,86.23,86.25,86.03,86.03,84600.0,78.081,78.0991,77.8999,77.8999,84600.0
2014-10-02 14:00:00,86.03,86.31,86.02,86.31,199600.0,77.8999,78.1534,77.8909,78.1534,199600.0
2014-10-02 14:05:00,86.31,86.67,86.28,86.62,175300.0,78.1534,78.4794,78.1263,78.4341,175300.0
2014-10-02 14:10:00,86.63,86.82,86.57,86.8,94000.0,78.4432,78.6152,78.3889,78.5971,94000.0
2014-10-02 14:15:00,86.81,86.82,86.66,86.67,97800.0,78.6062,78.6152,78.4704,78.4794,97800.0
2014-10-02 14:20:00,86.68,86.7,86.55,86.63,82900.0,78.4885,78.5066,78.3708,78.4432,82900.0
2014-10-02 14:25:00,86.62,86.83,86.62,86.8,49400.0,78.4341,78.6243,78.4341,78.5971,49400.0
2014-10-02 14:30:00,86.79,86.79,86.66,86.71,50300.0,78.5881,78.5881,78.4704,78.5156,50300.0
2014-10-02 14:35:00,86.72,86.74,86.63,86.69,55000.0,78.5247,78.5428,78.4432,78.4975,55000.0
2014-10-02 14:40:00,86.7,86.97,86.7,86.93,80900.0,78.5066,78.7511,78.5066,78.7149,80900.0
2014-10-02 14:45:00,86.95,87.02,86.85,86.99,90200.0,78.733,78.7963,78.6424,78.7692,90200.0
2014-10-02 14:50:00,87.0,87.14,86.93,87.04,95100.0,78.7782,78.905,78.7149,78.8145,95100.0
2014-10-02 14:55:00,87.03,87.03,86.94,86.95,62000.0,78.8054,78.8054,78.7239,78.733,62000.0
2014-10-02 15:00:00,86.95,86.97,86.8,86.88,96300.0,78.733,78.7511,78.5971,78.6696,96300.0
2014-10-02 15:05:00,86.87,86.92,86.79,86.81,59900.0,78.6605,78.7058,78.5881,78.6062,59900.0
2014-10-02 15:10:00,86.82,86.88,86.78,86.78,80800.0,78.6152,78.6696,78.579,78.579,80800.0
2014-10-02 15:15:00,86.78,86.81,86.62,86.64,96700.0,78.579,78.6062,78.4341,78.4523,96700.0
2014-10-02 15:20:00,86.63,86.76,86.63,86.74,114700.0,78.4432,78.5609,78.4432,78.5428,114700.0
2014-10-02 15:25:00,86.74,86.85,86.7,86.83,98800.0,78.5428,78.6424,78.5066,78.6243,98800.0
2014-10-02 15:30:00,86.83,86.83,86.67,86.73,65900.0,78.6243,78.6243,78.4794,78.5338,65900.0
2014-10-02 15:35:00,86.73,86.82,86.7,86.81,82500.0,78.5338,78.6152,78.5066,78.6062,82500.0
2014-10-02 15:40:00,86.8,86.84,86.76,86.76,107800.0,78.5971,78.6334,78.5609,78.5609,107800.0
2014-10-02 15:45:00,86.76,86.87,86.69,86.85,125500.0,78.5609,78.6605,78.4975,78.6424,125500.0
2014-10-02 15:50:00,86.86,86.9,86.78,86.78,135100.0,78.6515,78.6877,78.579,78.579,135100.0
2014-10-02 15:55:00,86.78,86.96,86.78,86.8,279700.0,78.579,78.742,78.579,78.5971,279700.0
2014-10-03 09:30:00,88.1,88.12,87.67,87.69,310500.0,79.7743,79.7924,79.3849,79.403,310500.0
2014-10-03 09:35:00,87.69,87.84,87.55,87.82,148600.0,79.403,79.5389,79.2763,79.5207,148600.0
2014-10-03 09:40:00,87.8,88.08,87.78,88.06,183700.0,79.5026,79.7562,79.4845,79.7381,183700.0
2014-10-03 09:45:00,88.04,88.45,87.99,88.42,157400.0,79.72,80.0912,79.6747,80.064,157400.0
2014-10-03 09:50:00,88.42,88.48,88.24,88.3,168700.0,80.064,80.1184,79.9011,79.9554,168700.0
2014-10-03 09:55:00,88.32,88.52,88.31,88.5,94400.0,79.9735,80.1546,79.9644,80.1365,94400.0
2014-10-03 10:00:00,88.48,88.66,88.46,88.66,111200.0,80.1184,80.2814,80.1003,80.2814,111200.0
2014-10-03 10:05:00,88.65,88.67,88.61,88.66,95700.0,80.2723,80.2904,80.2361,80.2814,95700.0
2014-10-03 10:10:00,88.65,88.7,88.55,88.55,130700.0,80.2723,80.3176,80.1818,80.1818,130700.0
2014-10-03 10:15:00,88.56,88.6,88.5,88.5,56100.0,80.1908,80.227,80.1365,80.1365,56100.0
2014-10-03 10:20:00,88.51,88.58,88.42,88.45,79800.0,80.1455,80.2089,80.064,80.0912,79800.0
2014-10-03 10:25:00,88.47,88.5,88.43,88.48,80800.0,80.1093,80.1365,80.0731,80.1184,80800.0
2014-10-03 10:30:00,88.49,88.49,88.3,88.33,100800.0,80.1274,80.1274,79.9554,79.9825,100800.0
2014-10-03 10:35:00,88.32,88.33,88.27,88.27,85400.0,79.9735,79.9825,79.9282,79.9282,85400.0
2014-10-03 10:40:00,88.27,88.27,88.17,88.23,73900.0,79.9282,79.9282,79.8377,79.892,73900.0
2014-10-03 10:45:00,88.23,88.38,88.19,88.37,72100.0,79.892,80.0278,79.8558,80.0188,72100.0
2014-10-03 10:50:00,88.36,88.52,88.34,88.51,50200.0,80.0097,80.1546,79.9916,80.1455,50200.0
2014-10-03 10:55:00,88.51,88.51,88.47,88.49,81300.0,80.1455,80.1455,80.1093,80.1274,81300.0
2014-10-03 11:00:00,88.49,88.55,88.47,88.49,89600.0,80.1274,80.1818,80.1093,80.1274,89600.0
2014-10-03 11:05:00,88.5,88.55,88.48,88.48,53300.0,80.1365,80.1818,80.1184,80.1184,53300.0
2014-10-03 11:10:00,88.49,88.53,88.43,88.48,35600.0,80.1274,80.1636,80.0731,80.1184,35600.0
2014-10-03 11:15:00,88.48,88.53,88.41,88.44,31000.0,80.1184,80.1636,80.055,80.0822,31000.0
2014-10-03 11:20:00,88.45,88.45,88.26,88.26,65200.0,80.0912,80.0912,79.9192,79.9192,65200.0
2014-10-03 11:25:00,88.27,88.36,88.25,88.3,109300.0,79.9282,80.0097,79.9101,79.9554,109300.0
2014-10-03 11:30:00,88.31,88.38,88.3,88.34,50600.0,79.9644,80.0278,79.9554,79.9916,50600.0
2014-10-03 11:35:00,88.34,88.39,88.28,88.31,39400.0,79.9916,80.0369,79.9373,79.9644,39400.0
2014-10-03 11:40:00,88.32,88.35,88.23,88.23,33600.0,79.9735,80.0007,79.892,79.892,33600.0
2014-10-03 11:45:00,88.23,88.27,88.23,88.26,51900.0,79.892,79.9282,79.892,79.9192,51900.0
2014-10-03 11:50:00,88.25,88.29,88.24,88.29,40900.0,79.9101,79.9463,79.9011,79.9463,40900.0
2014-10-03 11:55:00,88.28,88.33,88.27,88.31,64500.0,79.9373,79.9825,79.9282,79.9644,64500.0
2014-10-03 12:00:00,88.32,88.49,88.25,88.44,49700.0,79.9735,80.1274,79.9101,80.0822,49700.0
2014-10-03 12:05:00,88.45,88.46,88.36,88.38,26800.0,80.0912,80.1003,80.0097,80.0278,26800.0
2014-10-03 12:10:00,88.39,88.56,88.38,88.5,51800.0,80.0369,80.1908,80.0278,80.1365,51800.0
2014-10-03 12:15:00,88.5,88.62,88.5,88.58,34600.0,80.1365,80.2451,80.1365,80.2089,34600.0
2014-10-03 12:20:00,88.57,88.69,88.57,88.67,37500.0,80.1999,80.3085,80.1999,80.2904,37500.0
2014-10-03 12:25:00,88.66,88.7,88.63,88.7,33100.0,80.2814,80.3176,80.2542,80.3176,33100.0
2014-10-03 12:30:00,88.7,88.79,88.64,88.75,75200.0,80.3176,80.3991,80.2633,80.3629,75200.0
2014-10-03 12:35:00,88.73,88.74,88.63,88.66,33900.0,80.3447,80.3538,80.2542,80.2814,33900.0
2014-10-03 12:40:00,88.66,88.75,88.65,88.72,57400.0,80.2814,80.3629,80.2723,80.3357,57400.0
2014-10-03 12:45:00,88.71,88.79,88.68,88.79,56100.0,80.3266,80.3991,80.2995,80.3991,56100.0
2014-10-03 12:50:00,88.79,88.84,88.78,88.84,50500.0,80.3991,80.4444,80.39,80.4444,50500.0
2014-10-03 12:55:00,88.83,88.9,88.79,88.82,48000.0,80.4353,80.4987,80.3991,80.4262,48000.0
2014-10-03 13:00:00,88.81,88.84,88.72,88.72,36800.0,80.4172,80.4444,80.3357,80.3357,36800.0
2014-10-03 13:05:00,88.72,88.74,88.67,88.74,62300.0,80.3357,80.3538,80.2904,80.3538,62300.0
2014-10-03 13:10:00,88.74,88.83,88.73,88.81,47200.0,80.3538,80.4353,80.3447,80.4172,47200.0
2014-10-03 13:15:00,88.79,88.8,88.69,88.71,51200.0,80.3991,80.4081,80.3085,80.3266,51200.0
2014-10-03 13:20:00,88.71,88.85,88.7,88.79,67400.0,80.3266,80.4534,80.3176,80.3991,67400.0
2014-10-03 13:25:00,88.8,88.83,88.77,88.77,85500.0,80.4081,80.4353,80.381,80.381,85500.0
2014-10-03 13:30:00,88.78,88.83,88.7,88.7,37000.0,80.39,80.4353,80.3176,80.3176,37000.0
2014-10-03 13:35:00,88.71,88.71,88.66,88.7,59400.0,80.3266,80.3266,80.2814,80.3176,59400.0
2014-10-03 13:40:00,88.7,88.75,88.68,88.7,34300.0,80.3176,80.3629,80.2995,80.3176,34300.0
2014-10-03 13:45:00,88.69,88.69,88.55,88.56,57300.0,80.3085,80.3085,80.1818,80.1908,57300.0
2014-10-03 13:50:00,88.56,88.64,88.55,88.64,47200.0,80.1908,80.2633,80.1818,80.2633,47200.0
2014-10-03 13:55:00,88.66,88.66,88.55,88.55,35300.0,80.2814,80.2814,80.1818,80.1818,35300.0
2014-10-03 14:00:00,88.57,88.68,88.56,88.68,74900.0,80.1999,80.2995,80.1908,80.2995,74900.0
2014-10-03 14:05:00,88.68,88.7,88.63,88.67,49900.0,80.2995,80.3176,80.2542,80.2904,49900.0
2014-10-03 14:10:00,88.67,88.73,88.67,88.72,31600.0,80.2904,80.3447,80.2904,80.3357,31600.0
2014-10-03 14:15:00,88.72,88.75,88.69,88.73,41500.0,80.3357,80.3629,80.3085,80.3447,41500.0
2014-10-03 14:20:00,88.73,88.83,88.73,88.82,31900.0,80.3447,80.4353,80.3447,80.4262,31900.0
2014-10-03 14:25:00,88.83,88.86,88.75,88.77,37500.0,80.4353,80.4625,80.3629,80.381,37500.0
2014-10-03 14:30:00,88.77,88.85,88.77,88.85,31200.0,80.381,80.4534,80.381,80.4534,31200.0
2014-10-03 14:35:00,88.84,88.87,88.81,88.82,46800.0,80.4444,80.4715,80.4172,80.4262,46800.0
2014-10-03 14:40:00,88.81,88.87,88.81,88.86,72900.0,80.4172,80.4715,80.4172,80.4625,72900.0
2014-10-03 14:45:00,88.86,88.88,88.81,88.85,77800.0,80.4625,80.4806,80.4172,80.4534,77800.0
2014-10-03 14:50:00,88.85,88.86,88.79,88.8,89100.0,80.4534,80.4625,80.3991,80.4081,89100.0
2014-10-03 14:55:00,88.81,88.81,88.68,88.69,72200.0,80.4172,80.4172,80.2995,80.3085,72200.0
2014-10-03 15:00:00,88.7,88.75,88.65,88.73,61100.0,80.3176,80.3629,80.2723,80.3447,61100.0
2014-10-03 15:05:00,88.73,88.73,88.55,88.56,121300.0,80.3447,80.3447,80.1818,80.1908,121300.0
2014-10-03 15:10:00,88.57,88.62,88.46,88.49,73000.0,80.1999,80.2451,80.1003,80.1274,73000.0
2014-10-03 15:15:00,88.51,88.56,88.51,88.55,95000.0,80.1455,80.1908,80.1455,80.1818,95000.0
2014-10-03 15:20:00,88.56,88.61,88.55,88.6,48900.0,80.1908,80.2361,80.1818,80.227,48900.0
2014-10-03 15:25:00,88.59,88.7,88.56,88.65,66700.0,80.218,80.3176,80.1908,80.2723,66700.0
2014-10-03 15:30:00,88.65,88.66,88.51,88.54,64400.0,80.2723,80.2814,80.1455,80.1727,64400.0
2014-10-03 15:35:00,88.53,88.58,88.49,88.56,100900.0,80.1636,80.2089,80.1274,80.1908,100900.0
2014-10-03 15:40:00,88.56,88.58,88.46,88.49,150900.0,80.1908,80.2089,80.1003,80.1274,150900.0
2014-10-03 15:45:00,88.51,88.6,88.49,88.57,248300.0,80.1455,80.227,80.1274,80.1999,248300.0
2014-10-03 15:50:00,88.58,88.62,88.56,88.61,228200.0,80.2089,80.2451,80.1908,80.2361,228200.0
2014-10-03 15:55:00,88.61,88.63,88.43,88.44,400200.0,80.2361,80.2542,80.0731,80.0822,400200.0
2014-10-06 09:30:00,88.79,88.9,88.64,88.87,119000.0,80.3991,80.4987,80.2633,80.4715,119000.0
2014-10-06 09:35:00,88.9,88.96,88.7,88.77,88300.0,80.4987,80.553,80.3176,80.381,88300.0
2014-10-06 09:40:00,88.8,88.99,88.79,88.98,35500.0,80.4081,80.5802,80.3991,80.5711,35500.0
2014-10-06 09:45:00,88.99,89.12,88.95,89.08,88800.0,80.5802,80.6979,80.544,80.6617,88800.0
2014-10-06 09:50:00,89.09,89.16,88.87,88.89,47900.0,80.6707,80.7341,80.4715,80.4896,47900.0
2014-10-06 09:55:00,88.89,88.95,88.86,88.86,40400.0,80.4896,80.544,80.4625,80.4625,40400.0
2014-10-06 10:00:00,88.87,88.99,88.76,88.83,49300.0,80.4715,80.5802,80.3719,80.4353,49300.0
2014-10-06 10:05:00,88.84,89.08,88.84,89.02,40200.0,80.4444,80.6617,80.4444,80.6073,40200.0
2014-10-06 10:10:00,89.02,89.02,88.88,88.93,47600.0,80.6073,80.6073,80.4806,80.5258,47600.0
2014-10-06 10:15:00,88.94,89.05,88.91,88.99,56600.0,80.5349,80.6345,80.5077,80.5802,56600.0
2014-10-06 10:20:00,88.97,89.01,88.89,89.0,40900.0,80.5621,80.5983,80.4896,80.5892,40900.0
2014-10-06 10:25:00,88.99,88.99,88.86,88.86,57900.0,80.5802,80.5802,80.4625,80.4625,57900.0
2014-10-06 10:30:00,88.86,89.0,88.81,88.99,31300.0,80.4625,80.5892,80.4172,80.5802,31300.0
2014-10-06 10:35:00,88.99,89.12,88.99,89.07,41500.0,80.5802,80.6979,80.5802,80.6526,41500.0
2014-10-06 10:40:00,89.08,89.18,89.0,89.01,36000.0,80.6617,80.7522,80.5892,80.5983,36000.0
2014-10-06 10:45:00,89.0,89.01,88.72,88.75,80700.0,80.5892,80.5983,80.3357,80.3629,80700.0
2014-10-06 10:50:00,88.75,88.75,88.52,88.52,63600.0,80.3629,80.3629,80.1546,80.1546,63600.0
2014-10-06 10:55:00,88.52,88.62,88.45,88.56,64800.0,80.1546,80.2451,80.0912,80.1908,64800.0
2014-10-06 11:00:00,88.55,88.67,88.48,88.63,40600.0,80.1818,80.2904,80.1184,80.2542,40600.0
2014-10-06 11:05:00,88.61,88.67,88.54,88.61,43800.0,80.2361,80.2904,80.1727,80.2361,43800.0
2014-10-06 11:10:00,88.61,88.69,88.6,88.68,31600.0,80.2361,80.3085,80.227,80.2995,31600.0
2014-10-06 11:15:00,88.68,88.69,88.51,88.58,24900.0,80.2995,80.3085,80.1455,80.2089,24900.0
2014-10-06 11:20:00,88.56,88.57,88.45,88.47,35000.0,80.1908,80.1999,80.0912,80.1093,35000.0
2014-10-06 11:25:00,88.49,88.57,88.42,88.49,31600.0,80.1274,80.1999,80.064,80.1274,31600.0
2014-10-06 11:30:00,88.49,88.75,88.49,88.68,45300.0,80.1274,80.3629,80.1274,80.2995,45300.0
2014-10-06 11:35:00,88.69,88.75,88.61,88.61,21200.0,80.3085,80.3629,80.2361,80.2361,21200.0
2014-10-06 11:40:00,88.62,88.65,88.33,88.35,66100.0,80.2451,80.2723,79.9825,80.0007,66100.0
2014-10-06 11:45:00,88.34,88.37,88.24,88.3,58200.0,79.9916,80.0188,79.9011,79.9554,58200.0
2014-10-06 11:50:00,88.33,88.37,88.31,88.34,25700.0,79.9825,80.0188,79.9644,79.9916,25700.0
2014-10-06 11:55:00,88.34,88.4,88.24,88.37,35100.0,79.9916,80.0459,79.9011,80.0188,35100.0
2014-10-06 12:00:00,88.38,88.54,88.38,88.5,37700.0,80.0278,80.1727,80.0278,80.1365,37700.0
2014-10-06 12:05:00,88.5,88.63,88.49,88.5,32400.0,80.1365,80.2542,80.1274,80.1365,32400.0
2014-10-06 12:10:00,88.51,88.57,88.46,88.54,35200.0,80.1455,80.1999,80.1003,80.1727,35200.0
2014-10-06 12:15:00,88.53,88.6,88.5,88.57,25700.0,80.1636,80.227,80.1365,80.1999,25700.0
2014-10-06 12:20:00,88.58,88.59,88.4,88.4,32000.0,80.2089,80.218,80.0459,80.0459,32000.0
2014-10-06 12:25:00,88.4,88.5,88.39,88.41,30900.0,80.0459,80.1365,80.0369,80.055,30900.0
2014-10-06 12:30:00,88.41,88.42,88.27,88.39,19100.0,80.055,80.064,79.9282,80.0369,19100.0
2014-10-06 12:35:00,88.39,88.39,88.24,88.26,20000.0,80.0369,80.0369,79.9011,79.9192,20000.0
2014-10-06 12:40:00,88.25,88.33,88.09,88.16,45100.0,79.9101,79.9825,79.7652,79.8286,45100.0
2014-10-06 12:45:00,88.15,88.26,88.07,88.21,25000.0,79.8196,79.9192,79.7471,79.8739,25000.0
2014-10-06 12:50:00,88.22,88.29,88.12,88.15,28000.0,79.8829,79.9463,79.7924,79.8196,28000.0
2014-10-06 12:55:00,88.15,88.26,88.12,88.21,33400.0,79.8196,79.9192,79.7924,79.8739,33400.0
2014-10-06 13:00:00,88.21,88.41,88.11,88.41,49300.0,79.8739,80.055,79.7833,80.055,49300.0
2014-10-06 13:05:00,88.39,88.41,88.3,88.32,12700.0,80.0369,80.055,79.9554,79.9735,12700.0
2014-10-06 13:10:00,88.32,88.39,88.27,88.39,21700.0,79.9735,80.0369,79.9282,80.0369,21700.0
2014-10-06 13:15:00,88.37,88.56,88.37,88.45,35800.0,80.0188,80.1908,80.0188,80.0912,35800.0
2014-10-06 13:20:00,88.44,88.51,88.4,88.46,19400.0,80.0822,80.1455,80.0459,80.1003,19400.0
2014-10-06 13:25:00,88.47,88.54,88.42,88.49,26700.0,80.1093,80.1727,80.064,80.1274,26700.0
2014-10-06 13:30:00,88.5,88.53,88.34,88.43,21300.0,80.1365,80.1636,79.9916,80.0731,21300.0
2014-10-06 13:35:00,88.44,88.49,88.42,88.48,21500.0,80.0822,80.1274,80.064,80.1184,21500.0
2014-10-06 13:40:00,88.49,88.5,88.42,88.5,15800.0,80.1274,80.1365,80.064,80.1365,15800.0
2014-10-06 13:45:00,88.51,88.52,88.41,88.43,33100.0,80.1455,80.1546,80.055,80.0731,33100.0
2014-10-06 13:50:00,88.42,88.48,88.35,88.46,19000.0,80.064,80.1184,80.0007,80.1003,19000.0
2014-10-06 13:55:00,88.47,88.51,88.45,88.5,55600.0,80.1093,80.1455,80.0912,80.1365,55600.0
2014-10-06 14:00:00,88.51,88.57,88.45,88.52,44400.0,80.1455,80.1999,80.0912,80.1546,44400.0
2014-10-06 14:05:00,88.53,88.53,88.35,88.41,22200.0,80.1636,80.1636,80.0007,80.055,22200.0
2014-10-06 14:10:00,88.41,88.51,88.39,88.51,26500.0,80.055,80.1455,80.0369,80.1455,26500.0
2014-10-06 14:15:00,88.51,88.68,88.49,88.63,33800.0,80.1455,80.2995,80.1274,80.2542,33800.0
2014-10-06 14:20:00,88.63,88.78,88.63,88.78,30500.0,80.2542,80.39,80.2542,80.39,30500.0
2014-10-06 14:25:00,88.76,88.76,88.66,88.72,21000.0,80.3719,80.3719,80.2814,80.3357,21000.0
2014-10-06 14:30:00,88.72,88.73,88.64,88.66,35100.0,80.3357,80.3447,80.2633,80.2814,35100.0
2014-10-06 14:35:00,88.66,88.71,88.64,88.65,25600.0,80.2814,80.3266,80.2633,80.2723,25600.0
2014-10-06 14:40:00,88.65,88.66,88.56,88.61,28000.0,80.2723,80.2814,80.1908,80.2361,28000.0
2014-10-06 14:45:00,88.61,88.67,88.57,88.6,28400.0,80.2361,80.2904,80.1999,80.227,28400.0
2014-10-06 14:50:00,88.6,88.65,88.6,88.63,16400.0,80.227,80.2723,80.227,80.2542,16400.0
2014-10-06 14:55:00,88.63,88.66,88.58,88.6,21400.0,80.2542,80.2814,80.2089,80.227,21400.0
2014-10-06 15:00:00,88.61,88.62,88.45,88.47,42300.0,80.2361,80.2451,80.0912,80.1093,42300.0
2014-10-06 15:05:00,88.46,88.53,88.38,88.4,35500.0,80.1003,80.1636,80.0278,80.0459,35500.0
2014-10-06 15:10:00,88.4,88.48,88.36,88.38,31800.0,80.0459,80.1184,80.0097,80.0278,31800.0
2014-10-06 15:15:00,88.39,88.51,88.37,88.5,29000.0,80.0369,80.1455,80.0188,80.1365,29000.0
2014-10-06 15:20:00,88.5,88.66,88.45,88.64,41000.0,80.1365,80.2814,80.0912,80.2633,41000.0
2014-10-06 15:25:00,88.64,88.65,88.54,88.6,49300.0,80.2633,80.2723,80.1727,80.227,49300.0
2014-10-06 15:30:00,88.59,88.59,88.49,88.56,51600.0,80.218,80.218,80.1274,80.1908,51600.0
2014-10-06 15:35:00,88.56,88.67,88.54,88.64,62200.0,80.1908,80.2904,80.1727,80.2633,62200.0
2014-10-06 15:40:00,88.63,88.65,88.51,88.64,117600.0,80.2542,80.2723,80.1455,80.2633,117600.0
2014-10-06 15:45:00,88.64,88.65,88.56,88.58,112200.0,80.2633,80.2723,80.1908,80.2089,112200.0
2014-10-06 15:50:00,88.57,88.6,88.48,88.57,93100.0,80.1999,80.227,80.1184,80.1999,93100.0
2014-10-06 15:55:00,88.57,88.62,88.5,88.56,185600.0,80.1999,80.2451,80.1365,80.1908,185600.0
2014-10-07 09:30:00,88.0,88.02,87.53,87.71,299600.0,79.6837,79.7018,79.2582,79.4211,299600.0
2014-10-07 09:35:00,87.72,87.88,87.69,87.84,61900.0,79.4302,79.5751,79.403,79.5389,61900.0
2014-10-07 09:40:00,87.85,87.99,87.76,87.86,84400.0,79.5479,79.6747,79.4664,79.557,84400.0
2014-10-07 09:45:00,87.86,87.86,87.6,87.72,93300.0,79.557,79.557,79.3215,79.4302,93300.0
2014-10-07 09:50:00,87.7,87.72,87.6,87.61,121500.0,79.4121,79.4302,79.3215,79.3306,121500.0
2014-10-07 09:55:00,87.61,87.91,87.61,87.84,54300.0,79.3306,79.6022,79.3306,79.5389,54300.0
2014-10-07 10:00:00,87.84,88.05,87.84,87.91,84800.0,79.5389,79.729,79.5389,79.6022,84800.0
2014-10-07 10:05:00,87.9,87.99,87.81,87.97,74500.0,79.5932,79.6747,79.5117,79.6566,74500.0
2014-10-07 10:10:00,87.96,87.98,87.8,87.96,49100.0,79.6475,79.6656,79.5026,79.6475,49100.0
2014-10-07 10:15:00,87.92,88.0,87.87,87.95,54500.0,79.6113,79.6837,79.566,79.6385,54500.0
2014-10-07 10:20:00,87.97,88.08,87.88,87.95,64900.0,79.6566,79.7562,79.5751,79.6385,64900.0
2014-10-07 10:25:00,87.95,88.06,87.84,88.06,29300.0,79.6385,79.7381,79.5389,79.7381,29300.0
2014-10-07 10:30:00,88.09,88.25,88.03,88.08,58500.0,79.7652,79.9101,79.7109,79.7562,58500.0
2014-10-07 10:35:00,88.06,88.13,88.0,88.0,24600.0,79.7381,79.8015,79.6837,79.6837,24600.0
2014-10-07 10:40:00,88.0,88.1,87.97,88.08,30700.0,79.6837,79.7743,79.6566,79.7562,30700.0
2014-10-07 10:45:00,88.09,88.26,88.07,88.14,28200.0,79.7652,79.9192,79.7471,79.8105,28200.0
2014-10-07 10:50:00,88.14,88.16,88.02,88.06,59100.0,79.8105,79.8286,79.7018,79.7381,59100.0
2014-10-07 10:55:00,88.05,88.05,87.8,87.8,45000.0,79.729,79.729,79.5026,79.5026,45000.0
2014-10-07 11:00:00,87.78,87.84,87.64,87.68,55000.0,79.4845,79.5389,79.3578,79.394,55000.0
2014-10-07 11:05:00,87.68,87.7,87.55,87.6,51800.0,79.394,79.4121,79.2763,79.3215,51800.0
2014-10-07 11:10:00,87.6,87.7,87.55,87.58,86700.0,79.3215,79.4121,79.2763,79.3034,86700.0
2014-10-07 11:15:00,87.58,87.61,87.42,87.49,46200.0,79.3034,79.3306,79.1585,79.2219,46200.0
2014-10-07 11:20:00,87.49,87.55,87.41,87.41,63400.0,79.2219,79.2763,79.1495,79.1495,63400.0
2014-10-07 11:25:00,87.41,87.43,87.35,87.41,72100.0,79.1495,79.1676,79.0952,79.1495,72100.0
2014-10-07 11:30:00,87.39,87.44,87.33,87.39,60100.0,79.1314,79.1767,79.0771,79.1314,60100.0
2014-10-07 11:35:00,87.4,87.48,87.31,87.44,38800.0,79.1404,79.2129,79.0589,79.1767,38800.0
2014-10-07 11:40:00,87.44,87.6,87.42,87.6,89400.0,79.1767,79.3215,79.1585,79.3215,89400.0
2014-10-07 11:45:00,87.6,87.64,87.55,87.59,31100.0,79.3215,79.3578,79.2763,79.3125,31100.0
2014-10-07 11:50:00,87.6,87.64,87.52,87.62,48800.0,79.3215,79.3578,79.2491,79.3396,48800.0
2014-10-07 11:55:00,87.62,87.7,87.58,87.66,33800.0,79.3396,79.4121,79.3034,79.3759,33800.0
2014-10-07 12:00:00,87.66,87.72,87.65,87.66,44600.0,79.3759,79.4302,79.3668,79.3759,44600.0
2014-10-07 12:05:00,87.66,87.74,87.63,87.72,46000.0,79.3759,79.4483,79.3487,79.4302,46000.0
2014-10-07 12:10:00,87.73,87.88,87.73,87.78,60800.0,79.4393,79.5751,79.4393,79.4845,60800.0
2014-10-07 12:15:00,87.78,87.88,87.75,87.87,38300.0,79.4845,79.5751,79.4574,79.566,38300.0
2014-10-07 12:20:00,87.87,87.9,87.78,87.82,34500.0,79.566,79.5932,79.4845,79.5207,34500.0
2014-10-07 12:25:00,87.82,87.87,87.77,87.8,23200.0,79.5207,79.566,79.4755,79.5026,23200.0
2014-10-07 12:30:00,87.8,87.88,87.76,87.78,33300.0,79.5026,79.5751,79.4664,79.4845,33300.0
2014-10-07 12:35:00,87.78,87.79,87.71,87.77,26200.0,79.4845,79.4936,79.4211,79.4755,26200.0
2014-10-07 12:40:00,87.76,87.79,87.71,87.76,17300.0,79.4664,79.4936,79.4211,79.4664,17300.0
2014-10-07 12:45:00,87.76,87.77,87.62,87.62,31500.0,79.4664,79.4755,79.3396,79.3396,31500.0
2014-10-07 12:50:00,87.62,87.68,87.61,87.67,16400.0,79.3396,79.394,79.3306,79.3849,16400.0
2014-10-07 12:55:00,87.67,87.7,87.63,87.63,17000.0,79.3849,79.4121,79.3487,79.3487,17000.0
2014-10-07 13:00:00,87.63,87.64,87.52,87.61,30100.0,79.3487,79.3578,79.2491,79.3306,30100.0
2014-10-07 13:05:00,87.62,87.62,87.52,87.55,21700.0,79.3396,79.3396,79.2491,79.2763,21700.0
2014-10-07 13:10:00,87.56,87.74,87.56,87.73,28500.0,79.2853,79.4483,79.2853,79.4393,28500.0
2014-10-07 13:15:00,87.72,87.8,87.71,87.73,24100.0,79.4302,79.5026,79.4211,79.4393,24100.0
2014-10-07 13:20:00,87.72,87.79,87.71,87.74,20200.0,79.4302,79.4936,79.4211,79.4483,20200.0
2014-10-07 13:25:00,87.73,87.82,87.72,87.8,26900.0,79.4393,79.5207,79.4302,79.5026,26900.0
2014-10-07 13:30:00,87.81,87.83,87.73,87.75,20800.0,79.5117,79.5298,79.4393,79.4574,20800.0
2014-10-07 13:35:00,87.75,87.75,87.61,87.62,30800.0,79.4574,79.4574,79.3306,79.3396,30800.0
2014-10-07 13:40:00,87.6,87.7,87.6,87.68,20100.0,79.3215,79.4121,79.3215,79.394,20100.0
2014-10-07 13:45:00,87.67,87.76,87.62,87.73,33200.0,79.3849,79.4664,79.3396,79.4393,33200.0
2014-10-07 13:50:00,87.73,87.88,87.72,87.86,34900.0,79.4393,79.5751,79.4302,79.557,34900.0
2014-10-07 13:55:00,87.86,87.93,87.82,87.89,25000.0,79.557,79.6204,79.5207,79.5841,25000.0
2014-10-07 14:00:00,87.89,87.89,87.75,87.82,40700.0,79.5841,79.5841,79.4574,79.5207,40700.0
2014-10-07 14:05:00,87.81,87.87,87.76,87.82,44000.0,79.5117,79.566,79.4664,79.5207,44000.0
2014-10-07 14:10:00,87.81,87.93,87.79,87.91,33500.0,79.5117,79.6204,79.4936,79.6022,33500.0
2014-10-07 14:15:00,87.91,87.96,87.79,87.86,46600.0,79.6022,79.6475,79.4936,79.557,46600.0
2014-10-07 14:20:00,87.83,87.86,87.65,87.69,39800.0,79.5298,79.557,79.3668,79.403,39800.0
2014-10-07 14:25:00,87.7,87.71,87.56,87.58,42800.0,79.4121,79.4211,79.2853,79.3034,42800.0
2014-10-07 14:30:00,87.58,87.59,87.46,87.56,54600.0,79.3034,79.3125,79.1948,79.2853,54600.0
2014-10-07 14:35:00,87.56,87.67,87.53,87.61,58600.0,79.2853,79.3849,79.2582,79.3306,58600.0
2014-10-07 14:40:00,87.6,87.61,87.51,87.6,47200.0,79.3215,79.3306,79.24,79.3215,47200.0
2014-10-07 14:45:00,87.6,87.66,87.57,87.61,39200.0,79.3215,79.3759,79.2944,79.3306,39200.0
2014-10-07 14:50:00,87.63,87.7,87.59,87.67,60200.0,79.3487,79.4121,79.3125,79.3849,60200.0
2014-10-07 14:55:00,87.68,87.71,87.61,87.66,43300.0,79.394,79.4211,79.3306,79.3759,43300.0
2014-10-07 15:00:00,87.66,87.66,87.58,87.6,124200.0,79.3759,79.3759,79.3034,79.3215,124200.0
2014-10-07 15:05:00,87.6,87.62,87.48,87.51,65300.0,79.3215,79.3396,79.2129,79.24,65300.0
2014-10-07 15:10:00,87.51,87.51,87.36,87.49,83400.0,79.24,79.24,79.1042,79.2219,83400.0
2014-10-07 15:15:00,87.49,87.51,87.31,87.31,80600.0,79.2219,79.24,79.0589,79.0589,80600.0
2014-10-07 15:20:00,87.31,87.33,87.16,87.27,149600.0,79.0589,79.0771,78.9231,79.0227,149600.0
2014-10-07 15:25:00,87.28,87.44,87.28,87.44,84900.0,79.0318,79.1767,79.0318,79.1767,84900.0
2014-10-07 15:30:00,87.44,87.48,87.39,87.44,147300.0,79.1767,79.2129,79.1314,79.1767,147300.0
2014-10-07 15:35:00,87.44,87.45,87.28,87.28,201200.0,79.1767,79.1857,79.0318,79.0318,201200.0
2014-10-07 15:40:00,87.29,87.42,87.27,87.28,148400.0,79.0408,79.1585,79.0227,79.0318,148400.0
2014-10-07 15:45:00,87.29,87.35,87.21,87.23,231600.0,79.0408,79.0952,78.9684,78.9865,231600.0
2014-10-07 15:50:00,87.21,87.25,87.11,87.15,274500.0,78.9684,79.0046,78.8778,78.9141,274500.0
2014-10-07 15:55:00,87.16,87.17,87.04,87.1,424500.0,78.9231,78.9322,78.8145,78.8688,424500.0
2014-10-08 09:30:00,87.06,87.39,86.88,86.91,158300.0,78.8326,79.1314,78.6696,78.6967,158300.0
2014-10-08 09:35:00,86.9,87.25,86.87,87.19,87800.0,78.6877,79.0046,78.6605,78.9503,87800.0
2014-10-08 09:40:00,87.2,87.6,87.19,87.49,67000.0,78.9593,79.3215,78.9503,79.2219,67000.0
2014-10-08 09:45:00,87.46,87.48,87.32,87.41,29700.0,79.1948,79.2129,79.068,79.1495,29700.0
2014-10-08 09:50:00,87.4,87.48,87.23,87.25,42400.0,79.1404,79.2129,78.9865,79.0046,42400.0
2014-10-08 09:55:00,87.25,87.25,87.04,87.05,89500.0,79.0046,79.0046,78.8145,78.8235,89500.0
2014-10-08 10:00:00,87.05,87.1,86.88,86.97,85200.0,78.8235,78.8688,78.6696,78.7511,85200.0
2014-10-08 10:05:00,86.98,87.06,86.94,87.01,50600.0,78.7601,78.8326,78.7239,78.7873,50600.0
2014-10-08 10:10:00,87.01,87.07,86.98,87.05,123100.0,78.7873,78.8416,78.7601,78.8235,123100.0
2014-10-08 10:15:00,87.05,87.1,86.95,86.97,47600.0,78.8235,78.8688,78.733,78.7511,47600.0
2014-10-08 10:20:00,86.99,86.99,86.83,86.85,47300.0,78.7692,78.7692,78.6243,78.6424,47300.0
2014-10-08 10:25:00,86.84,86.98,86.82,86.95,71400.0,78.6334,78.7601,78.6152,78.733,71400.0
2014-10-08 10:30:00,86.95,87.06,86.89,86.92,80300.0,78.733,78.8326,78.6786,78.7058,80300.0
2014-10-08 10:35:00,86.92,86.95,86.77,86.81,84400.0,78.7058,78.733,78.57,78.6062,84400.0
2014-10-08 10:40:00,86.81,86.83,86.61,86.7,109900.0,78.6062,78.6243,78.4251,78.5066,109900.0
2014-10-08 10:45:00,86.7,86.7,86.5,86.61,103000.0,78.5066,78.5066,78.3255,78.4251,103000.0
2014-10-08 10:50:00,86.62,86.7,86.53,86.53,79700.0,78.4341,78.5066,78.3527,78.3527,79700.0
2014-10-08 10:55:00,86.53,86.62,86.5,86.51,82500.0,78.3527,78.4341,78.3255,78.3345,82500.0
2014-10-08 11:00:00,86.51,86.51,86.33,86.34,75900.0,78.3345,78.3345,78.1716,78.1806,75900.0
2014-10-08 11:05:00,86.34,86.81,86.34,86.78,111800.0,78.1806,78.6062,78.1806,78.579,111800.0
2014-10-08 11:10:00,86.78,86.99,86.77,86.87,153000.0,78.579,78.7692,78.57,78.6605,153000.0
2014-10-08 11:15:00,86.87,86.88,86.69,86.71,57000.0,78.6605,78.6696,78.4975,78.5156,57000.0
2014-10-08 11:20:00,86.71,86.88,86.66,86.83,107400.0,78.5156,78.6696,78.4704,78.6243,107400.0
2014-10-08 11:25:00,86.84,86.99,86.73,86.97,57800.0,78.6334,78.7692,78.5338,78.7511,57800.0
2014-10-08 11:30:00,86.97,87.0,86.89,86.92,64400.0,78.7511,78.7782,78.6786,78.7058,64400.0
2014-10-08 11:35:00,86.92,86.95,86.78,86.8,42500.0,78.7058,78.733,78.579,78.5971,42500.0
2014-10-08 11:40:00,86.79,86.85,86.76,86.82,47700.0,78.5881,78.6424,78.5609,78.6152,47700.0
2014-10-08 11:45:00,86.82,86.86,86.7,86.77,43300.0,78.6152,78.6515,78.5066,78.57,43300.0
2014-10-08 11:50:00,86.77,86.88,86.76,86.87,35200.0,78.57,78.6696,78.5609,78.6605,35200.0
2014-10-08 11:55:00,86.86,86.87,86.77,86.85,53600.0,78.6515,78.6605,78.57,78.6424,53600.0
2014-10-08 12:00:00,86.85,87.01,86.85,86.91,36800.0,78.6424,78.7873,78.6424,78.6967,36800.0
2014-10-08 12:05:00,86.9,86.93,86.8,86.82,26300.0,78.6877,78.7149,78.5971,78.6152,26300.0
2014-10-08 12:10:00,86.82,86.95,86.79,86.93,31200.0,78.6152,78.733,78.5881,78.7149,31200.0
2014-10-08 12:15:00,86.93,87.05,86.89,87.01,22600.0,78.7149,78.8235,78.6786,78.7873,22600.0
2014-10-08 12:20:00,87.0,87.05,86.98,87.03,71100.0,78.7782,78.8235,78.7601,78.8054,71100.0
2014-10-08 12:25:00,87.03,87.06,86.92,86.92,22500.0,78.8054,78.8326,78.7058,78.7058,22500.0
2014-10-08 12:30:00,86.92,86.92,86.87,86.91,25100.0,78.7058,78.7058,78.6605,78.6967,25100.0
2014-10-08 12:35:00,86.91,87.05,86.91,87.0,35400.0,78.6967,78.8235,78.6967,78.7782,35400.0
2014-10-08 12:40:00,87.01,87.03,86.94,86.98,29200.0,78.7873,78.8054,78.7239,78.7601,29200.0
2014-10-08 12:45:00,86.97,86.98,86.87,86.98,15000.0,78.7511,78.7601,78.6605,78.7601,15000.0
2014-10-08 12:50:00,86.99,87.01,86.9,86.9,25600.0,78.7692,78.7873,78.6877,78.6877,25600.0
2014-10-08 12:55:00,86.89,86.98,86.87,86.98,22800.0,78.6786,78.7601,78.6605,78.7601,22800.0
2014-10-08 13:00:00,86.98,87.07,86.97,87.07,55000.0,78.7601,78.8416,78.7511,78.8416,55000.0
2014-10-08 13:05:00,87.07,87.1,86.98,87.0,34400.0,78.8416,78.8688,78.7601,78.7782,34400.0
2014-10-08 13:10:00,86.99,87.03,86.95,87.0,25700.0,78.7692,78.8054,78.733,78.7782,25700.0
2014-10-08 13:15:00,87.0,87.07,87.0,87.04,20100.0,78.7782,78.8416,78.7782,78.8145,20100.0
2014-10-08 13:20:00,87.04,87.04,87.0,87.01,100900.0,78.8145,78.8145,78.7782,78.7873,100900.0
2014-10-08 13:25:00,87.02,87.02,86.94,86.96,31900.0,78.7963,78.7963,78.7239,78.742,31900.0
2014-10-08 13:30:00,86.96,86.98,86.92,86.95,33000.0,78.742,78.7601,78.7058,78.733,33000.0
2014-10-08 13:35:00,86.95,87.07,86.95,87.07,42500.0,78.733,78.8416,78.733,78.8416,42500.0
2014-10-08 13:40:00,87.07,87.09,87.01,87.08,26200.0,78.8416,78.8597,78.7873,78.8507,26200.0
2014-10-08 13:45:00,87.08,87.33,87.08,87.31,46700.0,78.8507,79.0771,78.8507,79.0589,46700.0
2014-10-08 13:50:00,87.3,87.34,87.23,87.26,37700.0,79.0499,79.0861,78.9865,79.0137,37700.0
2014-10-08 13:55:00,87.26,87.34,87.21,87.32,34600.0,79.0137,79.0861,78.9684,79.068,34600.0
2014-10-08 14:00:00,87.31,87.66,87.3,87.52,88800.0,79.0589,79.3759,79.0499,79.2491,88800.0
2014-10-08 14:05:00,87.52,87.72,87.48,87.72,99800.0,79.2491,79.4302,79.2129,79.4302,99800.0
2014-10-08 14:10:00,87.73,87.95,87.72,87.74,77700.0,79.4393,79.6385,79.4302,79.4483,77700.0
2014-10-08 14:15:00,87.73,87.77,87.62,87.76,94000.0,79.4393,79.4755,79.3396,79.4664,94000.0
2014-10-08 14:20:00,87.77,87.93,87.76,87.86,66100.0,79.4755,79.6204,79.4664,79.557,66100.0
2014-10-08 14:25:00,87.87,87.97,87.85,87.97,48000.0,79.566,79.6566,79.5479,79.6566,48000.0
2014-10-08 14:30:00,87.96,88.09,87.95,88.06,133000.0,79.6475,79.7652,79.6385,79.7381,133000.0
2014-10-08 14:35:00,88.06,88.09,87.89,87.9,70700.0,79.7381,79.7652,79.5841,79.5932,70700.0
2014-10-08 14:40:00,87.9,87.93,87.79,87.81,46500.0,79.5932,79.6204,79.4936,79.5117,46500.0
2014-10-08 14:45:00,87.8,87.85,87.68,87.68,53300.0,79.5026,79.5479,79.394,79.394,53300.0
2014-10-08 14:50:00,87.67,87.7,87.58,87.61,79500.0,79.3849,79.4121,79.3034,79.3306,79500.0
2014-10-08 14:55:00,87.61,87.72,87.51,87.71,76000.0,79.3306,79.4302,79.24,79.4211,76000.0
2014-10-08 15:00:00,87.71,87.79,87.7,87.71,101200.0,79.4211,79.4936,79.4121,79.4211,101200.0
2014-10-08 15:05:00,87.7,87.77,87.69,87.7,128600.0,79.4121,79.4755,79.403,79.4121,128600.0
2014-10-08 15:10:00,87.7,87.76,87.64,87.72,115700.0,79.4121,79.4664,79.3578,79.4302,115700.0
2014-10-08 15:15:00,87.71,87.79,87.71,87.75,56600.0,79.4211,79.4936,79.4211,79.4574,56600.0
2014-10-08 15:20:00,87.75,87.85,87.7,87.85,122500.0,79.4574,79.5479,79.4121,79.5479,122500.0
2014-10-08 15:25:00,87.85,87.99,87.85,87.94,86100.0,79.5479,79.6747,79.5479,79.6294,86100.0
2014-10-08 15:30:00,87.94,87.96,87.84,87.89,93400.0,79.6294,79.6475,79.5389,79.5841,93400.0
2014-10-08 15:35:00,87.89,87.97,87.89,87.91,100500.0,79.5841,79.6566,79.5841,79.6022,100500.0
2014-10-08 15:40:00,87.91,88.06,87.89,87.98,198600.0,79.6022,79.7381,79.5841,79.6656,198600.0
2014-10-08 15:45:00,87.99,88.07,87.96,88.07,186300.0,79.6747,79.7471,79.6475,79.7471,186300.0
2014-10-08 15:50:00,88.07,88.15,87.99,88.02,200100.0,79.7471,79.8196,79.6747,79.7018,200100.0
2014-10-08 15:55:00,88.03,88.12,88.01,88.09,320800.0,79.7109,79.7924,79.6928,79.7652,320800.0
2014-10-09 09:30:00,88.04,88.16,87.74,87.92,128900.0,79.72,79.8286,79.4483,79.6113,128900.0
2014-10-09 09:35:00,87.86,87.92,87.65,87.9,39900.0,79.557,79.6113,79.3668,79.5932,39900.0
2014-10-09 09:40:00,87.91,87.95,87.63,87.7,64100.0,79.6022,79.6385,79.3487,79.4121,64100.0
2014-10-09 09:45:00,87.66,87.72,87.31,87.41,84500.0,79.3759,79.4302,79.0589,79.1495,84500.0
2014-10-09 09:50:00,87.39,87.4,87.18,87.18,117200.0,79.1314,79.1404,78.9412,78.9412,117200.0
2014-10-09 09:55:00,87.17,87.23,87.02,87.21,158400.0,78.9322,78.9865,78.7963,78.9684,158400.0
2014-10-09 10:00:00,87.2,87.31,87.16,87.16,64300.0,78.9593,79.0589,78.9231,78.9231,64300.0
2014-10-09 10:05:00,87.17,87.21,86.97,87.07,218600.0,78.9322,78.9684,78.7511,78.8416,218600.0
2014-10-09 10:10:00,87.05,87.08,86.9,87.0,79400.0,78.8235,78.8507,78.6877,78.7782,79400.0
2014-10-09 10:15:00,87.0,87.14,86.98,87.06,91000.0,78.7782,78.905,78.7601,78.8326,91000.0
2014-10-09 10:20:00,87.03,87.15,86.96,86.98,46300.0,78.8054,78.9141,78.742,78.7601,46300.0
2014-10-09 10:25:00,86.98,87.02,86.9,86.91,47500.0,78.7601,78.7963,78.6877,78.6967,47500.0
2014-10-09 10:30:00,86.91,86.91,86.68,86.71,119600.0,78.6967,78.6967,78.4885,78.5156,119600.0
2014-10-09 10:35:00,86.71,86.86,86.52,86.85,135600.0,78.5156,78.6515,78.3436,78.6424,135600.0
2014-10-09 10:40:00,86.84,86.97,86.76,86.9,77700.0,78.6334,78.7511,78.5609,78.6877,77700.0
2014-10-09 10:45:00,86.93,87.05,86.91,86.98,129300.0,78.7149,78.8235,78.6967,78.7601,129300.0
2014-10-09 10:50:00,86.99,87.01,86.82,86.87,105300.0,78.7692,78.7873,78.6152,78.6605,105300.0
2014-10-09 10:55:00,86.89,87.09,86.88,87.08,69300.0,78.6786,78.8597,78.6696,78.8507,69300.0
2014-10-09 11:00:00,87.08,87.09,86.92,87.0,104700.0,78.8507,78.8597,78.7058,78.7782,104700.0
2014-10-09 11:05:00,87.0,87.25,86.97,87.11,51400.0,78.7782,79.0046,78.7511,78.8778,51400.0
2014-10-09 11:10:00,87.1,87.28,87.0,87.18,35500.0,78.8688,79.0318,78.7782,78.9412,35500.0
2014-10-09 11:15:00,87.18,87.2,87.06,87.07,108400.0,78.9412,78.9593,78.8326,78.8416,108400.0
2014-10-09 11:20:00,87.1,87.26,87.09,87.13,27600.0,78.8688,79.0137,78.8597,78.896,27600.0
2014-10-09 11:25:00,87.15,87.19,87.04,87.04,55100.0,78.9141,78.9503,78.8145,78.8145,55100.0
2014-10-09 11:30:00,87.05,87.06,86.93,86.98,39100.0,78.8235,78.8326,78.7149,78.7601,39100.0
2014-10-09 11:35:00,86.96,87.04,86.8,86.83,72300.0,78.742,78.8145,78.5971,78.6243,72300.0
2014-10-09 11:40:00,86.84,86.86,86.56,86.59,64900.0,78.6334,78.6515,78.3798,78.407,64900.0
2014-10-09 11:45:00,86.59,86.68,86.54,86.62,42300.0,78.407,78.4885,78.3617,78.4341,42300.0
2014-10-09 11:50:00,86.63,86.71,86.47,86.55,72300.0,78.4432,78.5156,78.2983,78.3708,72300.0
2014-10-09 11:55:00,86.55,86.56,86.37,86.54,83300.0,78.3708,78.3798,78.2078,78.3617,83300.0
2014-10-09 12:00:00,86.52,86.6,86.42,86.54,41800.0,78.3436,78.416,78.2531,78.3617,41800.0
2014-10-09 12:05:00,86.55,86.58,86.42,86.44,41800.0,78.3708,78.3979,78.2531,78.2712,41800.0
2014-10-09 12:10:00,86.44,86.59,86.35,86.35,46100.0,78.2712,78.407,78.1897,78.1897,46100.0
2014-10-09 12:15:00,86.35,86.43,86.2,86.34,71000.0,78.1897,78.2621,78.0538,78.1806,71000.0
2014-10-09 12:20:00,86.33,86.34,86.18,86.24,34200.0,78.1716,78.1806,78.0357,78.0901,34200.0
2014-10-09 12:25:00,86.24,86.26,86.03,86.1,134600.0,78.0901,78.1082,77.8999,77.9633,134600.0
2014-10-09 12:30:00,86.09,86.18,85.97,86.13,92600.0,77.9542,78.0357,77.8456,77.9905,92600.0
2014-10-09 12:35:00,86.15,86.27,86.14,86.17,35400.0,78.0086,78.1172,77.9995,78.0267,35400.0
2014-10-09 12:40:00,86.17,86.25,86.11,86.22,32400.0,78.0267,78.0991,77.9723,78.072,32400.0
2014-10-09 12:45:00,86.21,86.22,86.08,86.18,43600.0,78.0629,78.072,77.9452,78.0357,43600.0
2014-10-09 12:50:00,86.18,86.21,86.11,86.13,41200.0,78.0357,78.0629,77.9723,77.9905,41200.0
2014-10-09 12:55:00,86.12,86.23,86.03,86.17,44600.0,77.9814,78.081,77.8999,78.0267,44600.0
2014-10-09 13:00:00,86.17,86.18,85.95,85.97,60700.0,78.0267,78.0357,77.8275,77.8456,60700.0
2014-10-09 13:05:00,85.96,86.03,85.77,85.81,73500.0,77.8365,77.8999,77.6645,77.7007,73500.0
2014-10-09 13:10:00,85.81,85.82,85.69,85.76,91500.0,77.7007,77.7098,77.592,77.6554,91500.0
2014-10-09 13:15:00,85.76,86.07,85.74,86.01,68300.0,77.6554,77.9361,77.6373,77.8818,68300.0
2014-10-09 13:20:00,86.02,86.22,86.01,86.18,114500.0,77.8909,78.072,77.8818,78.0357,114500.0
2014-10-09 13:25:00,86.19,86.32,86.18,86.26,80900.0,78.0448,78.1625,78.0357,78.1082,80900.0
2014-10-09 13:30:00,86.26,86.33,86.13,86.33,56600.0,78.1082,78.1716,77.9905,78.1716,56600.0
2014-10-09 13:35:00,86.35,86.53,86.33,86.53,72300.0,78.1897,78.3527,78.1716,78.3527,72300.0
2014-10-09 13:40:00,86.54,86.55,86.25,86.33,66500.0,78.3617,78.3708,78.0991,78.1716,66500.0
2014-10-09 13:45:00,86.33,86.4,86.28,86.36,76000.0,78.1716,78.2349,78.1263,78.1987,76000.0
2014-10-09 13:50:00,86.36,86.4,86.03,86.04,110000.0,78.1987,78.2349,77.8999,77.909,110000.0
2014-10-09 13:55:00,86.05,86.19,86.0,86.12,54800.0,77.918,78.0448,77.8727,77.9814,54800.0
2014-10-09 14:00:00,86.1,86.1,85.8,85.85,110100.0,77.9633,77.9633,77.6916,77.7369,110100.0
2014-10-09 14:05:00,85.87,85.91,85.78,85.84,89800.0,77.755,77.7912,77.6735,77.7279,89800.0
2014-10-09 14:10:00,85.84,85.85,85.72,85.74,94000.0,77.7279,77.7369,77.6192,77.6373,94000.0
2014-10-09 14:15:00,85.74,85.88,85.66,85.75,93400.0,77.6373,77.7641,77.5649,77.6464,93400.0
2014-10-09 14:20:00,85.73,85.79,85.66,85.72,54000.0,77.6283,77.6826,77.5649,77.6192,54000.0
2014-10-09 14:25:00,85.73,85.84,85.68,85.74,90000.0,77.6283,77.7279,77.583,77.6373,90000.0
2014-10-09 14:30:00,85.73,85.74,85.57,85.67,110100.0,77.6283,77.6373,77.4834,77.5739,110100.0
2014-10-09 14:35:00,85.66,85.99,85.66,85.95,85300.0,77.5649,77.8637,77.5649,77.8275,85300.0
2014-10-09 14:40:00,85.94,86.01,85.88,85.94,64100.0,77.8184,77.8818,77.7641,77.8184,64100.0
2014-10-09 14:45:00,85.95,85.99,85.72,85.79,87800.0,77.8275,77.8637,77.6192,77.6826,87800.0
2014-10-09 14:50:00,85.8,86.01,85.78,85.94,80800.0,77.6916,77.8818,77.6735,77.8184,80800.0
2014-10-09 14:55:00,85.93,85.93,85.77,85.8,85500.0,77.8094,77.8094,77.6645,77.6916,85500.0
2014-10-09 15:00:00,85.79,85.94,85.67,85.91,86300.0,77.6826,77.8184,77.5739,77.7912,86300.0
2014-10-09 15:05:00,85.92,85.96,85.64,85.68,61700.0,77.8003,77.8365,77.5468,77.583,61700.0
2014-10-09 15:10:00,85.69,85.89,85.69,85.81,112200.0,77.592,77.7731,77.592,77.7007,112200.0
2014-10-09 15:15:00,85.81,85.99,85.71,85.93,100600.0,77.7007,77.8637,77.6101,77.8094,100600.0
2014-10-09 15:20:00,85.95,85.98,85.8,85.88,93600.0,77.8275,77.8546,77.6916,77.7641,93600.0
2014-10-09 15:25:00,85.88,85.98,85.8,85.87,104700.0,77.7641,77.8546,77.6916,77.755,104700.0
2014-10-09 15:30:00,85.88,86.11,85.88,86.07,125800.0,77.7641,77.9723,77.7641,77.9361,125800.0
2014-10-09 15:35:00,86.08,86.17,86.01,86.05,143900.0,77.9452,78.0267,77.8818,77.918,143900.0
2014-10-09 15:40:00,86.06,86.1,85.88,85.94,156200.0,77.9271,77.9633,77.7641,77.8184,156200.0
2014-10-09 15:45:00,85.94,85.95,85.78,85.81,195100.0,77.8184,77.8275,77.6735,77.7007,195100.0
2014-10-09 15:50:00,85.8,85.91,85.75,85.86,244500.0,77.6916,77.7912,77.6464,77.746,244500.0
2014-10-09 15:55:00,85.86,85.93,85.7,85.73,389200.0,77.746,77.8094,77.6011,77.6283,389200.0
2014-10-10 09:30:00,85.92,85.99,85.4,85.87,261700.0,77.8003,77.8637,77.3294,77.755,261700.0
2014-10-10 09:35:00,85.89,86.5,85.77,86.49,91900.0,77.7731,78.3255,77.6645,78.3164,91900.0
2014-10-10 09:40:00,86.46,86.95,86.37,86.91,211300.0,78.2893,78.733,78.2078,78.6967,211300.0
2014-10-10 09:45:00,86.86,87.0,86.8,86.85,248400.0,78.6515,78.7782,78.5971,78.6424,248400.0
2014-10-10 09:50:00,86.83,86.87,86.36,86.37,199200.0,78.6243,78.6605,78.1987,78.2078,199200.0
2014-10-10 09:55:00,86.37,86.57,86.34,86.52,246000.0,78.2078,78.3889,78.1806,78.3436,246000.0
2014-10-10 10:00:00,86.52,86.74,86.47,86.47,128900.0,78.3436,78.5428,78.2983,78.2983,128900.0
2014-10-10 10:05:00,86.49,86.49,86.24,86.24,229800.0,78.3164,78.3164,78.0901,78.0901,229800.0
2014-10-10 10:10:00,86.24,86.47,86.17,86.23,199400.0,78.0901,78.2983,78.0267,78.081,199400.0
2014-10-10 10:15:00,86.21,86.23,85.96,86.1,187500.0,78.0629,78.081,77.8365,77.9633,187500.0
2014-10-10 10:20:00,86.07,86.12,85.95,85.97,138900.0,77.9361,77.9814,77.8275,77.8456,138900.0
2014-10-10 10:25:00,85.97,86.01,85.86,85.96,118600.0,77.8456,77.8818,77.746,77.8365,118600.0
2014-10-10 10:30:00,85.97,86.04,85.77,85.95,303400.0,77.8456,77.909,77.6645,77.8275,303400.0
2014-10-10 10:35:00,85.94,86.33,85.92,86.19,107400.0,77.8184,78.1716,77.8003,78.0448,107400.0
2014-10-10 10:40:00,86.19,86.39,86.18,86.39,99800.0,78.0448,78.2259,78.0357,78.2259,99800.0
2014-10-10 10:45:00,86.4,86.55,86.2,86.47,321000.0,78.2349,78.3708,78.0538,78.2983,321000.0
2014-10-10 10:50:00,86.48,86.66,86.47,86.48,204100.0,78.3074,78.4704,78.2983,78.3074,204100.0
2014-10-10 10:55:00,86.48,86.69,86.47,86.52,118500.0,78.3074,78.4975,78.2983,78.3436,118500.0
2014-10-10 11:00:00,86.52,86.86,86.49,86.79,145500.0,78.3436,78.6515,78.3164,78.5881,145500.0
2014-10-10 11:05:00,86.78,86.8,86.53,86.55,142900.0,78.579,78.5971,78.3527,78.3708,142900.0
2014-10-10 11:10:00,86.54,86.54,86.38,86.43,87300.0,78.3617,78.3617,78.2168,78.2621,87300.0
2014-10-10 11:15:00,86.42,86.42,86.19,86.27,122300.0,78.2531,78.2531,78.0448,78.1172,122300.0
2014-10-10 11:20:00,86.27,86.42,86.13,86.26,68100.0,78.1172,78.2531,77.9905,78.1082,68100.0
2014-10-10 11:25:00,86.27,86.31,86.13,86.18,91200.0,78.1172,78.1534,77.9905,78.0357,91200.0
2014-10-10 11:30:00,86.17,86.25,86.1,86.22,88800.0,78.0267,78.0991,77.9633,78.072,88800.0
2014-10-10 11:35:00,86.21,86.49,86.21,86.37,74100.0,78.0629,78.3164,78.0629,78.2078,74100.0
2014-10-10 11:40:00,86.35,86.38,86.25,86.3,79000.0,78.1897,78.2168,78.0991,78.1444,79000.0
2014-10-10 11:45:00,86.31,86.39,86.23,86.38,136700.0,78.1534,78.2259,78.081,78.2168,136700.0
2014-10-10 11:50:00,86.38,86.42,86.25,86.25,76300.0,78.2168,78.2531,78.0991,78.0991,76300.0
2014-10-10 11:55:00,86.25,86.34,86.24,86.25,59400.0,78.0991,78.1806,78.0901,78.0991,59400.0
2014-10-10 12:00:00,86.25,86.54,86.23,86.53,79700.0,78.0991,78.3617,78.081,78.3527,79700.0
2014-10-10 12:05:00,86.53,86.65,86.44,86.51,60700.0,78.3527,78.4613,78.2712,78.3345,60700.0
2014-10-10 12:10:00,86.51,86.74,86.48,86.71,36000.0,78.3345,78.5428,78.3074,78.5156,36000.0
2014-10-10 12:15:00,86.7,86.79,86.56,86.57,80100.0,78.5066,78.5881,78.3798,78.3889,80100.0
2014-10-10 12:20:00,86.53,86.66,86.48,86.61,43400.0,78.3527,78.4704,78.3074,78.4251,43400.0
2014-10-10 12:25:00,86.63,86.77,86.63,86.66,63300.0,78.4432,78.57,78.4432,78.4704,63300.0
2014-10-10 12:30:00,86.67,86.99,86.67,86.93,174700.0,78.4794,78.7692,78.4794,78.7149,174700.0
2014-10-10 12:35:00,86.92,86.95,86.56,86.58,120500.0,78.7058,78.733,78.3798,78.3979,120500.0
2014-10-10 12:40:00,86.58,86.67,86.5,86.6,142100.0,78.3979,78.4794,78.3255,78.416,142100.0
2014-10-10 12:45:00,86.62,86.62,86.49,86.55,71000.0,78.4341,78.4341,78.3164,78.3708,71000.0
2014-10-10 12:50:00,86.55,86.59,86.29,86.42,91200.0,78.3708,78.407,78.1353,78.2531,91200.0
2014-10-10 12:55:00,86.43,86.45,86.3,86.33,51800.0,78.2621,78.2802,78.1444,78.1716,51800.0
2014-10-10 13:00:00,86.32,86.38,86.21,86.22,96900.0,78.1625,78.2168,78.0629,78.072,96900.0
2014-10-10 13:05:00,86.23,86.44,86.2,86.44,81000.0,78.081,78.2712,78.0538,78.2712,81000.0
2014-10-10 13:10:00,86.43,86.43,86.25,86.26,28900.0,78.2621,78.2621,78.0991,78.1082,28900.0
2014-10-10 13:15:00,86.24,86.26,86.16,86.16,32800.0,78.0901,78.1082,78.0176,78.0176,32800.0
2014-10-10 13:20:00,86.18,86.22,86.1,86.18,58100.0,78.0357,78.072,77.9633,78.0357,58100.0
2014-10-10 13:25:00,86.19,86.22,86.05,86.11,105500.0,78.0448,78.072,77.918,77.9723,105500.0
2014-10-10 13:30:00,86.13,86.18,86.08,86.1,62000.0,77.9905,78.0357,77.9452,77.9633,62000.0
2014-10-10 13:35:00,86.11,86.46,86.11,86.45,93800.0,77.9723,78.2893,77.9723,78.2802,93800.0
2014-10-10 13:40:00,86.45,86.53,86.39,86.52,80900.0,78.2802,78.3527,78.2259,78.3436,80900.0
2014-10-10 13:45:00,86.52,86.52,86.23,86.32,100300.0,78.3436,78.3436,78.081,78.1625,100300.0
2014-10-10 13:50:00,86.32,86.49,86.32,86.39,68500.0,78.1625,78.3164,78.1625,78.2259,68500.0
2014-10-10 13:55:00,86.38,86.48,86.37,86.45,74100.0,78.2168,78.3074,78.2078,78.2802,74100.0
2014-10-10 14:00:00,86.44,86.57,86.34,86.46,70700.0,78.2712,78.3889,78.1806,78.2893,70700.0
2014-10-10 14:05:00,86.45,86.56,86.34,86.48,69200.0,78.2802,78.3798,78.1806,78.3074,69200.0
2014-10-10 14:10:00,86.49,86.51,86.32,86.35,42600.0,78.3164,78.3345,78.1625,78.1897,42600.0
2014-10-10 14:15:00,86.36,86.46,86.23,86.26,42600.0,78.1987,78.2893,78.081,78.1082,42600.0
2014-10-10 14:20:00,86.27,86.34,86.24,86.32,36200.0,78.1172,78.1806,78.0901,78.1625,36200.0
2014-10-10 14:25:00,86.33,86.38,86.25,86.33,42200.0,78.1716,78.2168,78.0991,78.1716,42200.0
2014-10-10 14:30:00,86.32,86.37,86.23,86.24,29000.0,78.1625,78.2078,78.081,78.0901,29000.0
2014-10-10 14:35:00,86.24,86.27,86.09,86.18,54300.0,78.0901,78.1172,77.9542,78.0357,54300.0
2014-10-10 14:40:00,86.17,86.36,86.15,86.36,138400.0,78.0267,78.1987,78.0086,78.1987,138400.0
2014-10-10 14:45:00,86.35,86.35,86.24,86.29,65700.0,78.1897,78.1897,78.0901,78.1353,65700.0
2014-10-10 14:50:00,86.28,86.41,86.28,86.37,57500.0,78.1263,78.244,78.1263,78.2078,57500.0
2014-10-10 14:55:00,86.35,86.4,86.24,86.26,56600.0,78.1897,78.2349,78.0901,78.1082,56600.0
2014-10-10 15:00:00,86.27,86.37,86.23,86.25,116500.0,78.1172,78.2078,78.081,78.0991,116500.0
2014-10-10 15:05:00,86.24,86.25,86.07,86.14,114000.0,78.0901,78.0991,77.9361,77.9995,114000.0
2014-10-10 15:10:00,86.13,86.34,86.11,86.12,97000.0,77.9905,78.1806,77.9723,77.9814,97000.0
2014-10-10 15:15:00,86.1,86.26,86.09,86.23,324000.0,77.9633,78.1082,77.9542,78.081,324000.0
2014-10-10 15:20:00,86.25,86.34,86.22,86.28,223000.0,78.0991,78.1806,78.072,78.1263,223000.0
2014-10-10 15:25:00,86.27,86.33,86.19,86.23,348100.0,78.1172,78.1716,78.0448,78.081,348100.0
2014-10-10 15:30:00,86.24,86.32,86.14,86.18,171300.0,78.0901,78.1625,77.9995,78.0357,171300.0
2014-10-10 15:35:00,86.18,86.39,86.16,86.38,175100.0,78.0357,78.2259,78.0176,78.2168,175100.0
2014-10-10 15:40:00,86.38,86.38,86.28,86.33,329000.0,78.2168,78.2168,78.1263,78.1716,329000.0
2014-10-10 15:45:00,86.33,86.49,86.18,86.33,555900.0,78.1716,78.3164,78.0357,78.1716,555900.0
2014-10-10 15:50:00,86.33,86.34,86.14,86.24,333300.0,78.1716,78.1806,77.9995,78.0901,333300.0
2014-10-10 15:55:00,86.24,86.35,86.22,86.25,780400.0,78.0901,78.1897,78.072,78.0991,780400.0
2014-10-13 09:30:00,85.92,86.21,85.76,86.06,222200.0,77.8003,78.0629,77.6554,77.9271,222200.0
2014-10-13 09:35:00,86.05,86.39,85.98,86.28,78600.0,77.918,78.2259,77.8546,78.1263,78600.0
2014-10-13 09:40:00,86.27,86.33,85.86,85.89,75100.0,78.1172,78.1716,77.746,77.7731,75100.0
2014-10-13 09:45:00,85.86,85.94,85.63,85.72,135100.0,77.746,77.8184,77.5377,77.6192,135100.0
2014-10-13 09:50:00,85.72,85.74,85.46,85.55,130200.0,77.6192,77.6373,77.3838,77.4653,130200.0
2014-10-13 09:55:00,85.55,85.76,85.33,85.5,181600.0,77.4653,77.6554,77.2661,77.42,181600.0
2014-10-13 10:00:00,85.49,85.74,85.47,85.61,177400.0,77.4109,77.6373,77.3928,77.5196,177400.0
2014-10-13 10:05:00,85.59,85.67,85.38,85.5,106100.0,77.5015,77.5739,77.3113,77.42,106100.0
2014-10-13 10:10:00,85.5,85.66,85.45,85.55,126000.0,77.42,77.5649,77.3747,77.4653,126000.0
2014-10-13 10:15:00,85.52,85.54,85.25,85.31,146800.0,77.4381,77.4562,77.1936,77.2479,146800.0
2014-10-13 10:20:00,85.3,85.6,85.3,85.51,63800.0,77.2389,77.5105,77.2389,77.429,63800.0
2014-10-13 10:25:00,85.5,85.5,85.21,85.21,97600.0,77.42,77.42,77.1574,77.1574,97600.0
2014-10-13 10:30:00,85.21,85.48,85.18,85.37,80900.0,77.1574,77.4019,77.1302,77.3023,80900.0
2014-10-13 10:35:00,85.37,85.42,85.2,85.37,55900.0,77.3023,77.3476,77.1483,77.3023,55900.0
2014-10-13 10:40:00,85.35,85.37,85.07,85.12,77500.0,77.2842,77.3023,77.0306,77.0759,77500.0
2014-10-13 10:45:00,85.13,85.34,85.12,85.27,105200.0,77.085,77.2751,77.0759,77.2117,105200.0
2014-10-13 10:50:00,85.26,85.54,85.26,85.52,86900.0,77.2027,77.4562,77.2027,77.4381,86900.0
2014-10-13 10:55:00,85.52,85.57,85.38,85.4,66800.0,77.4381,77.4834,77.3113,77.3294,66800.0
2014-10-13 11:00:00,85.4,85.77,85.35,85.73,64900.0,77.3294,77.6645,77.2842,77.6283,64900.0
2014-10-13 11:05:00,85.73,85.76,85.55,85.56,74400.0,77.6283,77.6554,77.4653,77.4743,74400.0
2014-10-13 11:10:00,85.58,85.6,85.44,85.48,55900.0,77.4924,77.5105,77.3657,77.4019,55900.0
2014-10-13 11:15:00,85.47,85.53,85.2,85.22,85300.0,77.3928,77.4472,77.1483,77.1665,85300.0
2014-10-13 11:20:00,85.2,85.33,85.11,85.14,89100.0,77.1483,77.2661,77.0668,77.094,89100.0
2014-10-13 11:25:00,85.14,85.37,85.06,85.18,69000.0,77.094,77.3023,77.0216,77.1302,69000.0
2014-10-13 11:30:00,85.19,85.42,85.16,85.41,54200.0,77.1393,77.3476,77.1121,77.3385,54200.0
2014-10-13 11:35:00,85.4,85.43,85.22,85.22,42800.0,77.3294,77.3566,77.1665,77.1665,42800.0
2014-10-13 11:40:00,85.23,85.43,85.23,85.35,54100.0,77.1755,77.3566,77.1755,77.2842,54100.0
2014-10-13 11:45:00,85.35,85.53,85.34,85.47,61600.0,77.2842,77.4472,77.2751,77.3928,61600.0
2014-10-13 11:50:00,85.48,85.58,85.34,85.34,61000.0,77.4019,77.4924,77.2751,77.2751,61000.0
2014-10-13 11:55:00,85.36,85.45,85.33,85.36,37500.0,77.2932,77.3747,77.2661,77.2932,37500.0
2014-10-13 12:00:00,85.37,85.45,85.23,85.33,57900.0,77.3023,77.3747,77.1755,77.2661,57900.0
2014-10-13 12:05:00,85.32,85.48,85.29,85.48,70900.0,77.257,77.4019,77.2298,77.4019,70900.0
2014-10-13 12:10:00,85.49,85.53,85.4,85.4,127500.0,77.4109,77.4472,77.3294,77.3294,127500.0
2014-10-13 12:15:00,85.39,85.61,85.34,85.5,163000.0,77.3204,77.5196,77.2751,77.42,163000.0
2014-10-13 12:20:00,85.51,85.59,85.47,85.55,43700.0,77.429,77.5015,77.3928,77.4653,43700.0
2014-10-13 12:25:00,85.55,85.66,85.49,85.64,66100.0,77.4653,77.5649,77.4109,77.5468,66100.0
2014-10-13 12:30:00,85.65,85.76,85.61,85.65,94900.0,77.5558,77.6554,77.5196,77.5558,94900.0
2014-10-13 12:35:00,85.66,85.71,85.56,85.66,80400.0,77.5649,77.6101,77.4743,77.5649,80400.0
2014-10-13 12:40:00,85.67,85.85,85.63,85.7,79900.0,77.5739,77.7369,77.5377,77.6011,79900.0
2014-10-13 12:45:00,85.7,85.73,85.55,85.6,35900.0,77.6011,77.6283,77.4653,77.5105,35900.0
2014-10-13 12:50:00,85.61,85.61,85.52,85.58,52100.0,77.5196,77.5196,77.4381,77.4924,52100.0
2014-10-13 12:55:00,85.56,85.64,85.52,85.54,119500.0,77.4743,77.5468,77.4381,77.4562,119500.0
2014-10-13 13:00:00,85.56,85.57,85.51,85.55,54700.0,77.4743,77.4834,77.429,77.4653,54700.0
2014-10-13 13:05:00,85.56,85.6,85.44,85.46,47100.0,77.4743,77.5105,77.3657,77.3838,47100.0
2014-10-13 13:10:00,85.47,85.49,85.25,85.26,49200.0,77.3928,77.4109,77.1936,77.2027,49200.0
2014-10-13 13:15:00,85.27,85.28,85.06,85.15,48300.0,77.2117,77.2208,77.0216,77.1031,48300.0
2014-10-13 13:20:00,85.14,85.28,85.13,85.2,35300.0,77.094,77.2208,77.085,77.1483,35300.0
2014-10-13 13:25:00,85.19,85.4,85.16,85.4,37800.0,77.1393,77.3294,77.1121,77.3294,37800.0
2014-10-13 13:30:00,85.39,85.39,85.19,85.21,48100.0,77.3204,77.3204,77.1393,77.1574,48100.0
2014-10-13 13:35:00,85.22,85.35,85.2,85.23,70600.0,77.1665,77.2842,77.1483,77.1755,70600.0
2014-10-13 13:40:00,85.22,85.29,85.17,85.17,44000.0,77.1665,77.2298,77.1212,77.1212,44000.0
2014-10-13 13:45:00,85.17,85.25,85.07,85.09,52600.0,77.1212,77.1936,77.0306,77.0487,52600.0
2014-10-13 13:50:00,85.08,85.23,85.06,85.16,34500.0,77.0397,77.1755,77.0216,77.1121,34500.0
2014-10-13 13:55:00,85.15,85.15,84.93,85.01,103200.0,77.1031,77.1031,76.9039,76.9763,103200.0
2014-10-13 14:00:00,85.02,85.06,84.86,84.94,60200.0,76.9854,77.0216,76.8405,76.9129,60200.0
2014-10-13 14:05:00,84.94,85.12,84.93,85.08,80800.0,76.9129,77.0759,76.9039,77.0397,80800.0
2014-10-13 14:10:00,85.08,85.15,85.02,85.03,62900.0,77.0397,77.1031,76.9854,76.9944,62900.0
2014-10-13 14:15:00,85.04,85.06,84.94,84.95,55100.0,77.0035,77.0216,76.9129,76.922,55100.0
2014-10-13 14:20:00,84.93,85.07,84.91,84.99,63100.0,76.9039,77.0306,76.8858,76.9582,63100.0
2014-10-13 14:25:00,84.99,85.09,84.99,85.06,62700.0,76.9582,77.0487,76.9582,77.0216,62700.0
2014-10-13 14:30:00,85.06,85.06,84.78,84.83,101600.0,77.0216,77.0216,76.768,76.8133,101600.0
2014-10-13 14:35:00,84.84,85.02,84.84,85.0,114900.0,76.8224,76.9854,76.8224,76.9672,114900.0
2014-10-13 14:40:00,84.98,85.05,84.95,85.02,95700.0,76.9491,77.0125,76.922,76.9854,95700.0
2014-10-13 14:45:00,85.02,85.02,84.97,85.0,80400.0,76.9854,76.9854,76.9401,76.9672,80400.0
2014-10-13 14:50:00,85.0,85.12,84.97,85.09,66800.0,76.9672,77.0759,76.9401,77.0487,66800.0
2014-10-13 14:55:00,85.08,85.08,84.93,84.98,74000.0,77.0397,77.0397,76.9039,76.9491,74000.0
2014-10-13 15:00:00,84.98,85.01,84.95,84.96,147200.0,76.9491,76.9763,76.922,76.931,147200.0
2014-10-13 15:05:00,84.97,85.0,84.8,84.83,118800.0,76.9401,76.9672,76.7861,76.8133,118800.0
2014-10-13 15:10:00,84.84,84.95,84.81,84.92,91700.0,76.8224,76.922,76.7952,76.8948,91700.0
2014-10-13 15:15:00,84.91,84.92,84.71,84.72,102600.0,76.8858,76.8948,76.7047,76.7137,102600.0
2014-10-13 15:20:00,84.72,84.74,84.62,84.7,103200.0,76.7137,76.7318,76.6232,76.6956,103200.0
2014-10-13 15:25:00,84.71,84.85,84.71,84.79,127500.0,76.7047,76.8314,76.7047,76.7771,127500.0
2014-10-13 15:30:00,84.79,84.79,84.26,84.5,261100.0,76.7771,76.7771,76.2972,76.5145,261100.0
2014-10-13 15:35:00,84.51,84.58,84.28,84.33,271900.0,76.5236,76.5869,76.3153,76.3606,271900.0
2014-10-13 15:40:00,84.34,84.51,84.21,84.3,208700.0,76.3696,76.5236,76.2519,76.3334,208700.0
2014-10-13 15:45:00,84.3,84.3,84.07,84.19,258200.0,76.3334,76.3334,76.1251,76.2338,258200.0
2014-10-13 15:50:00,84.18,84.23,83.86,83.96,340500.0,76.2247,76.27,75.935,76.0255,340500.0
2014-10-13 15:55:00,83.97,84.01,83.76,83.93,487100.0,76.0346,76.0708,75.8444,75.9984,487100.0
2014-10-14 09:30:00,84.75,85.52,84.51,85.38,459000.0,76.7409,77.4381,76.5236,77.3113,459000.0
2014-10-14 09:35:00,85.28,85.42,84.72,84.72,197100.0,77.2208,77.3476,76.7137,76.7137,197100.0
2014-10-14 09:40:00,84.73,85.04,84.65,85.04,141400.0,76.7228,77.0035,76.6503,77.0035,141400.0
2014-10-14 09:45:00,85.03,85.2,84.79,84.79,159300.0,76.9944,77.1483,76.7771,76.7771,159300.0
2014-10-14 09:50:00,84.79,84.86,84.66,84.84,93700.0,76.7771,76.8405,76.6594,76.8224,93700.0
2014-10-14 09:55:00,84.84,84.88,84.5,84.59,164700.0,76.8224,76.8586,76.5145,76.596,164700.0
2014-10-14 10:00:00,84.61,84.62,84.27,84.53,189000.0,76.6141,76.6232,76.3062,76.5417,189000.0
2014-10-14 10:05:00,84.5,84.88,84.28,84.82,108300.0,76.5145,76.8586,76.3153,76.8043,108300.0
2014-10-14 10:10:00,84.81,84.94,84.62,84.92,111000.0,76.7952,76.9129,76.6232,76.8948,111000.0
2014-10-14 10:15:00,84.94,84.95,84.36,84.38,140000.0,76.9129,76.922,76.3877,76.4058,140000.0
2014-10-14 10:20:00,84.38,84.55,84.27,84.29,181300.0,76.4058,76.5598,76.3062,76.3243,181300.0
2014-10-14 10:25:00,84.28,84.45,84.27,84.45,130200.0,76.3153,76.4692,76.3062,76.4692,130200.0
2014-10-14 10:30:00,84.46,84.51,84.34,84.38,107500.0,76.4783,76.5236,76.3696,76.4058,107500.0
2014-10-14 10:35:00,84.38,84.63,84.38,84.58,107900.0,76.4058,76.6322,76.4058,76.5869,107900.0
2014-10-14 10:40:00,84.6,84.7,84.54,84.55,86700.0,76.605,76.6956,76.5507,76.5598,86700.0
2014-10-14 10:45:00,84.55,84.75,84.5,84.75,59900.0,76.5598,76.7409,76.5145,76.7409,59900.0
2014-10-14 10:50:00,84.77,84.98,84.72,84.92,59400.0,76.759,76.9491,76.7137,76.8948,59400.0
2014-10-14 10:55:00,84.92,84.99,84.72,84.76,87800.0,76.8948,76.9582,76.7137,76.7499,87800.0
2014-10-14 11:00:00,84.78,84.87,84.69,84.71,67300.0,76.768,76.8495,76.6865,76.7047,67300.0
2014-10-14 11:05:00,84.72,84.85,84.65,84.82,54000.0,76.7137,76.8314,76.6503,76.8043,54000.0
2014-10-14 11:10:00,84.81,84.9,84.77,84.87,40300.0,76.7952,76.8767,76.759,76.8495,40300.0
2014-10-14 11:15:00,84.88,85.05,84.86,85.02,53000.0,76.8586,77.0125,76.8405,76.9854,53000.0
2014-10-14 11:20:00,85.02,85.08,84.9,84.96,59300.0,76.9854,77.0397,76.8767,76.931,59300.0
2014-10-14 11:25:00,84.95,84.95,84.78,84.93,75700.0,76.922,76.922,76.768,76.9039,75700.0
2014-10-14 11:30:00,84.93,84.99,84.83,84.89,63000.0,76.9039,76.9582,76.8133,76.8676,63000.0
2014-10-14 11:35:00,84.9,85.0,84.88,84.98,82400.0,76.8767,76.9672,76.8586,76.9491,82400.0
2014-10-14 11:40:00,84.97,85.06,84.97,85.06,96900.0,76.9401,77.0216,76.9401,77.0216,96900.0
2014-10-14 11:45:00,85.06,85.15,85.03,85.13,60000.0,77.0216,77.1031,76.9944,77.085,60000.0
2014-10-14 11:50:00,85.14,85.14,85.01,85.04,39000.0,77.094,77.094,76.9763,77.0035,39000.0
2014-10-14 11:55:00,85.05,85.15,85.0,85.09,62300.0,77.0125,77.1031,76.9672,77.0487,62300.0
2014-10-14 12:00:00,85.09,85.13,84.98,85.06,34800.0,77.0487,77.085,76.9491,77.0216,34800.0
2014-10-14 12:05:00,85.05,85.22,85.05,85.15,46600.0,77.0125,77.1665,77.0125,77.1031,46600.0
2014-10-14 12:10:00,85.15,85.17,85.04,85.12,30900.0,77.1031,77.1212,77.0035,77.0759,30900.0
2014-10-14 12:15:00,85.11,85.14,84.98,84.99,39000.0,77.0668,77.094,76.9491,76.9582,39000.0
2014-10-14 12:20:00,84.98,84.99,84.76,84.76,82700.0,76.9491,76.9582,76.7499,76.7499,82700.0
2014-10-14 12:25:00,84.78,84.8,84.72,84.72,41800.0,76.768,76.7861,76.7137,76.7137,41800.0
2014-10-14 12:30:00,84.73,84.75,84.57,84.65,71400.0,76.7228,76.7409,76.5779,76.6503,71400.0
2014-10-14 12:35:00,84.66,84.72,84.59,84.64,55500.0,76.6594,76.7137,76.596,76.6413,55500.0
2014-10-14 12:40:00,84.64,84.75,84.52,84.64,84700.0,76.6413,76.7409,76.5326,76.6413,84700.0
2014-10-14 12:45:00,84.64,84.82,84.63,84.82,57000.0,76.6413,76.8043,76.6322,76.8043,57000.0
2014-10-14 12:50:00,84.8,84.8,84.59,84.59,39000.0,76.7861,76.7861,76.596,76.596,39000.0
2014-10-14 12:55:00,84.59,84.67,84.56,84.63,39700.0,76.596,76.6684,76.5688,76.6322,39700.0
2014-10-14 13:00:00,84.64,84.71,84.56,84.61,48900.0,76.6413,76.7047,76.5688,76.6141,48900.0
2014-10-14 13:05:00,84.61,84.78,84.58,84.78,31900.0,76.6141,76.768,76.5869,76.768,31900.0
2014-10-14 13:10:00,84.78,84.89,84.75,84.87,28600.0,76.768,76.8676,76.7409,76.8495,28600.0
2014-10-14 13:15:00,84.85,84.9,84.73,84.75,47400.0,76.8314,76.8767,76.7228,76.7409,47400.0
2014-10-14 13:20:00,84.75,84.75,84.5,84.52,46000.0,76.7409,76.7409,76.5145,76.5326,46000.0
2014-10-14 13:25:00,84.52,84.66,84.5,84.51,30000.0,76.5326,76.6594,76.5145,76.5236,30000.0
2014-10-14 13:30:00,84.51,84.59,84.37,84.59,43300.0,76.5236,76.596,76.3968,76.596,43300.0
2014-10-14 13:35:00,84.58,84.58,84.35,84.4,55900.0,76.5869,76.5869,76.3787,76.4239,55900.0
2014-10-14 13:40:00,84.39,84.42,84.27,84.27,66100.0,76.4149,76.4421,76.3062,76.3062,66100.0
2014-10-14 13:45:00,84.28,84.36,84.16,84.33,94800.0,76.3153,76.3877,76.2066,76.3606,94800.0
2014-10-14 13:50:00,84.33,84.34,84.25,84.27,93400.0,76.3606,76.3696,76.2881,76.3062,93400.0
2014-10-14 13:55:00,84.27,84.36,84.25,84.36,95300.0,76.3062,76.3877,76.2881,76.3877,95300.0
2014-10-14 14:00:00,84.36,84.59,84.34,84.53,73800.0,76.3877,76.596,76.3696,76.5417,73800.0
2014-10-14 14:05:00,84.53,84.54,84.31,84.39,59900.0,76.5417,76.5507,76.3425,76.4149,59900.0
2014-10-14 14:10:00,84.39,84.67,84.38,84.63,46300.0,76.4149,76.6684,76.4058,76.6322,46300.0
2014-10-14 14:15:00,84.63,84.64,84.48,84.61,67000.0,76.6322,76.6413,76.4964,76.6141,67000.0
2014-10-14 14:20:00,84.6,84.69,84.41,84.41,73300.0,76.605,76.6865,76.433,76.433,73300.0
2014-10-14 14:25:00,84.41,84.46,84.33,84.38,61600.0,76.433,76.4783,76.3606,76.4058,61600.0
2014-10-14 14:30:00,84.37,84.41,84.15,84.15,76400.0,76.3968,76.433,76.1976,76.1976,76400.0
2014-10-14 14:35:00,84.15,84.34,84.09,84.32,44500.0,76.1976,76.3696,76.1432,76.3515,44500.0
2014-10-14 14:40:00,84.33,84.64,84.33,84.64,36600.0,76.3606,76.6413,76.3606,76.6413,36600.0
2014-10-14 14:45:00,84.66,84.71,84.55,84.63,43100.0,76.6594,76.7047,76.5598,76.6322,43100.0
2014-10-14 14:50:00,84.64,84.66,84.34,84.41,94000.0,76.6413,76.6594,76.3696,76.433,94000.0
2014-10-14 14:55:00,84.41,84.51,84.33,84.42,47200.0,76.433,76.5236,76.3606,76.4421,47200.0
2014-10-14 15:00:00,84.43,84.49,84.25,84.29,156500.0,76.4511,76.5054,76.2881,76.3243,156500.0
2014-10-14 15:05:00,84.28,84.3,84.06,84.14,110600.0,76.3153,76.3334,76.1161,76.1885,110600.0
2014-10-14 15:10:00,84.15,84.32,84.14,84.24,101800.0,76.1976,76.3515,76.1885,76.2791,101800.0
2014-10-14 15:15:00,84.24,84.29,84.14,84.14,95300.0,76.2791,76.3243,76.1885,76.1885,95300.0
2014-10-14 15:20:00,84.13,84.14,83.9,84.01,167400.0,76.1795,76.1885,75.9712,76.0708,167400.0
2014-10-14 15:25:00,84.02,84.25,83.98,84.18,128700.0,76.0799,76.2881,76.0436,76.2247,128700.0
2014-10-14 15:30:00,84.19,84.24,84.0,84.04,99100.0,76.2338,76.2791,76.0617,76.098,99100.0
2014-10-14 15:35:00,84.04,84.4,84.04,84.4,169700.0,76.098,76.4239,76.098,76.4239,169700.0
2014-10-14 15:40:00,84.4,84.51,84.31,84.34,167500.0,76.4239,76.5236,76.3425,76.3696,167500.0
2014-10-14 15:45:00,84.33,84.39,84.14,84.22,188700.0,76.3606,76.4149,76.1885,76.261,188700.0
2014-10-14 15:50:00,84.22,84.35,84.11,84.11,142800.0,76.261,76.3787,76.1614,76.1614,142800.0
2014-10-14 15:55:00,84.12,84.17,84.0,84.16,308200.0,76.1704,76.2157,76.0617,76.2066,308200.0
2014-10-15 09:30:00,82.39,82.39,78.54,80.53,1673400.0,74.6039,74.6039,71.1177,72.9197,1673400.0
2014-10-15 09:35:00,80.55,81.09,79.87,80.74,668200.0,72.9378,73.4268,72.322,73.1098,668200.0
2014-10-15 09:40:00,80.74,81.43,80.54,81.43,530400.0,73.1098,73.7346,72.9287,73.7346,530400.0
2014-10-15 09:45:00,81.38,82.97,81.38,82.63,637800.0,73.6893,75.1291,73.6893,74.8212,637800.0
2014-10-15 09:50:00,82.57,82.88,82.28,82.86,290600.0,74.7669,75.0476,74.5043,75.0295,290600.0
2014-10-15 09:55:00,82.86,83.2,82.61,83.1,321900.0,75.0295,75.3374,74.8031,75.2468,321900.0
2014-10-15 10:00:00,83.11,83.73,82.91,83.18,264900.0,75.2559,75.8173,75.0748,75.3192,264900.0
2014-10-15 10:05:00,83.18,83.76,83.0,83.23,157400.0,75.3192,75.8444,75.1563,75.3645,157400.0
2014-10-15 10:10:00,83.25,83.31,82.93,83.2,128200.0,75.3826,75.437,75.0929,75.3374,128200.0
2014-10-15 10:15:00,83.17,83.28,82.64,82.74,138200.0,75.3102,75.4098,74.8303,74.9208,138200.0
2014-10-15 10:20:00,82.78,83.0,82.54,82.83,136500.0,74.957,75.1563,74.7397,75.0023,136500.0
2014-10-15 10:25:00,82.82,82.94,82.59,82.59,125400.0,74.9933,75.1019,74.785,74.785,125400.0
2014-10-15 10:30:00,82.64,82.64,82.31,82.51,121800.0,74.8303,74.8303,74.5315,74.7126,121800.0
2014-10-15 10:35:00,82.51,82.64,82.44,82.56,137500.0,74.7126,74.8303,74.6492,74.7578,137500.0
2014-10-15 10:40:00,82.56,82.65,82.34,82.37,137400.0,74.7578,74.8393,74.5586,74.5858,137400.0
2014-10-15 10:45:00,82.36,82.41,82.12,82.33,134300.0,74.5767,74.622,74.3594,74.5496,134300.0
2014-10-15 10:50:00,82.35,82.42,82.09,82.12,134600.0,74.5677,74.6311,74.3322,74.3594,134600.0
2014-10-15 10:55:00,82.1,82.19,81.95,81.97,204900.0,74.3413,74.4228,74.2055,74.2236,204900.0
2014-10-15 11:00:00,81.98,82.03,81.75,81.91,146800.0,74.2326,74.2779,74.0244,74.1693,146800.0
2014-10-15 11:05:00,81.92,82.22,81.91,82.1,211900.0,74.1783,74.45,74.1693,74.3413,211900.0
2014-10-15 11:10:00,82.12,82.2,81.8,81.9,179100.0,74.3594,74.4319,74.0697,74.1602,179100.0
2014-10-15 11:15:00,81.9,81.98,81.63,81.66,171200.0,74.1602,74.2326,73.9157,73.9429,171200.0
2014-10-15 11:20:00,81.66,81.7,81.42,81.52,241800.0,73.9429,73.9791,73.7256,73.8161,241800.0
2014-10-15 11:25:00,81.52,81.6,81.21,81.23,201200.0,73.8161,73.8886,73.5354,73.5535,201200.0
2014-10-15 11:30:00,81.23,81.54,81.22,81.38,201400.0,73.5535,73.8342,73.5445,73.6893,201400.0
2014-10-15 11:35:00,81.39,81.55,81.31,81.43,120300.0,73.6984,73.8433,73.626,73.7346,120300.0
2014-10-15 11:40:00,81.44,81.45,81.26,81.3,141300.0,73.7437,73.7527,73.5807,73.6169,141300.0
2014-10-15 11:45:00,81.3,81.36,81.08,81.12,134600.0,73.6169,73.6712,73.4177,73.4539,134600.0
2014-10-15 11:50:00,81.12,81.29,81.04,81.27,174000.0,73.4539,73.6079,73.3815,73.5897,174000.0
2014-10-15 11:55:00,81.29,81.43,81.24,81.42,207700.0,73.6079,73.7346,73.5626,73.7256,207700.0
2014-10-15 12:00:00,81.4,81.4,81.1,81.35,320000.0,73.7075,73.7075,73.4358,73.6622,320000.0
2014-10-15 12:05:00,81.35,81.4,81.05,81.16,303200.0,73.6622,73.7075,73.3905,73.4901,303200.0
2014-10-15 12:10:00,81.16,81.26,80.96,81.04,259900.0,73.4901,73.5807,73.309,73.3815,259900.0
2014-10-15 12:15:00,81.04,81.13,80.94,81.12,351900.0,73.3815,73.463,73.2909,73.4539,351900.0
2014-10-15 12:20:00,81.14,81.45,81.11,81.31,183800.0,73.472,73.7527,73.4449,73.626,183800.0
2014-10-15 12:25:00,81.32,81.46,81.29,81.37,163500.0,73.635,73.7618,73.6079,73.6803,163500.0
2014-10-15 12:30:00,81.37,81.5,81.33,81.37,213000.0,73.6803,73.798,73.6441,73.6803,213000.0
2014-10-15 12:35:00,81.36,81.43,81.25,81.25,215400.0,73.6712,73.7346,73.5716,73.5716,215400.0
2014-10-15 12:40:00,81.26,81.3,81.02,81.13,200600.0,73.5807,73.6169,73.3634,73.463,200600.0
2014-10-15 12:45:00,81.13,81.14,80.9,81.03,192800.0,73.463,73.472,73.2547,73.3724,192800.0
2014-10-15 12:50:00,81.02,81.11,80.8,81.11,219300.0,73.3634,73.4449,73.1642,73.4449,219300.0
2014-10-15 12:55:00,81.08,81.15,80.77,80.82,242500.0,73.4177,73.4811,73.137,73.1823,242500.0
2014-10-15 13:00:00,80.81,81.15,80.81,81.13,130200.0,73.1732,73.4811,73.1732,73.463,130200.0
2014-10-15 13:05:00,81.12,81.22,80.99,81.15,89700.0,73.4539,73.5445,73.3362,73.4811,89700.0
2014-10-15 13:10:00,81.16,81.24,80.85,80.89,163100.0,73.4901,73.5626,73.2094,73.2457,163100.0
2014-10-15 13:15:00,80.88,80.95,80.8,80.89,180000.0,73.2366,73.3,73.1642,73.2457,180000.0
2014-10-15 13:20:00,80.89,80.89,80.6,80.67,181000.0,73.2457,73.2457,72.9831,73.0464,181000.0
2014-10-15 13:25:00,80.68,81.0,80.54,80.68,226600.0,73.0555,73.3453,72.9287,73.0555,226600.0
2014-10-15 13:30:00,80.67,80.9,80.64,80.89,162600.0,73.0464,73.2547,73.0193,73.2457,162600.0
2014-10-15 13:35:00,80.89,80.89,80.53,80.74,135600.0,73.2457,73.2457,72.9197,73.1098,135600.0
2014-10-15 13:40:00,80.75,80.86,80.67,80.72,174600.0,73.1189,73.2185,73.0464,73.0917,174600.0
2014-10-15 13:45:00,80.73,81.04,80.7,81.02,175100.0,73.1008,73.3815,73.0736,73.3634,175100.0
2014-10-15 13:50:00,81.03,81.11,80.9,81.05,117400.0,73.3724,73.4449,73.2547,73.3905,117400.0
2014-10-15 13:55:00,81.06,81.16,80.84,80.85,160700.0,73.3996,73.4901,73.2004,73.2094,160700.0
2014-10-15 14:00:00,80.84,80.86,80.71,80.76,195200.0,73.2004,73.2185,73.0827,73.1279,195200.0
2014-10-15 14:05:00,80.75,80.97,80.61,80.79,192500.0,73.1189,73.3181,72.9921,73.1551,192500.0
2014-10-15 14:10:00,80.78,80.99,80.78,80.92,141800.0,73.146,73.3362,73.146,73.2728,141800.0
2014-10-15 14:15:00,80.91,81.2,80.89,81.13,248600.0,73.2638,73.5264,73.2457,73.463,248600.0
2014-10-15 14:20:00,81.14,81.24,80.89,80.98,199200.0,73.472,73.5626,73.2457,73.3271,199200.0
2014-10-15 14:25:00,80.97,81.04,80.73,80.92,163000.0,73.3181,73.3815,73.1008,73.2728,163000.0
2014-10-15 14:30:00,80.92,81.18,80.87,81.14,135200.0,73.2728,73.5082,73.2275,73.472,135200.0
2014-10-15 14:35:00,81.14,81.39,81.14,81.38,207700.0,73.472,73.6984,73.472,73.6893,207700.0
2014-10-15 14:40:00,81.37,81.47,81.31,81.37,172900.0,73.6803,73.7708,73.626,73.6803,172900.0
2014-10-15 14:45:00,81.38,81.59,81.38,81.54,185000.0,73.6893,73.8795,73.6893,73.8342,185000.0
2014-10-15 14:50:00,81.53,82.02,81.53,81.92,247600.0,73.8252,74.2689,73.8252,74.1783,247600.0
2014-10-15 14:55:00,81.92,82.06,81.77,81.95,272800.0,74.1783,74.3051,74.0425,74.2055,272800.0
2014-10-15 15:00:00,81.97,82.06,81.81,81.81,182400.0,74.2236,74.3051,74.0787,74.0787,182400.0
2014-10-15 15:05:00,81.81,82.1,81.72,81.95,308200.0,74.0787,74.3413,73.9972,74.2055,308200.0
2014-10-15 15:10:00,81.95,82.32,81.95,82.12,269800.0,74.2055,74.5405,74.2055,74.3594,269800.0
2014-10-15 15:15:00,82.11,82.11,81.73,81.88,210400.0,74.3504,74.3504,74.0063,74.1421,210400.0
2014-10-15 15:20:00,81.88,82.04,81.76,81.9,148700.0,74.1421,74.287,74.0334,74.1602,148700.0
2014-10-15 15:25:00,81.91,82.37,81.89,82.36,248500.0,74.1693,74.5858,74.1511,74.5767,248500.0
2014-10-15 15:30:00,82.33,82.5,82.05,82.09,265600.0,74.5496,74.7035,74.296,74.3322,265600.0
2014-10-15 15:35:00,82.1,82.47,82.01,82.33,272300.0,74.3413,74.6763,74.2598,74.5496,272300.0
2014-10-15 15:40:00,82.34,82.55,82.24,82.37,344000.0,74.5586,74.7488,74.4681,74.5858,344000.0
2014-10-15 15:45:00,82.36,82.45,82.15,82.17,433500.0,74.5767,74.6582,74.3866,74.4047,433500.0
2014-10-15 15:50:00,82.18,82.3,82.08,82.28,434100.0,74.4137,74.5224,74.3232,74.5043,434100.0
2014-10-15 15:55:00,82.27,82.29,81.98,82.05,619800.0,74.4952,74.5133,74.2326,74.296,619800.0
2014-10-16 09:30:00,79.93,80.37,79.55,80.1,680600.0,72.3764,72.7748,72.0323,72.5303,680600.0
2014-10-16 09:35:00,80.1,80.82,80.04,80.82,432700.0,72.5303,73.1823,72.476,73.1823,432700.0
2014-10-16 09:40:00,80.81,81.09,80.7,81.0,240200.0,73.1732,73.4268,73.0736,73.3453,240200.0
2014-10-16 09:45:00,81.0,81.0,80.61,80.95,193200.0,73.3453,73.3453,72.9921,73.3,193200.0
2014-10-16 09:50:00,80.98,81.15,80.92,81.15,275100.0,73.3271,73.4811,73.2728,73.4811,275100.0
2014-10-16 09:55:00,81.15,81.2,80.83,81.13,176100.0,73.4811,73.5264,73.1913,73.463,176100.0
2014-10-16 10:00:00,81.1,81.17,80.63,80.72,167400.0,73.4358,73.4992,73.0102,73.0917,167400.0
2014-10-16 10:05:00,80.76,80.83,80.44,80.56,204500.0,73.1279,73.1913,72.8382,72.9468,204500.0
2014-10-16 10:10:00,80.57,80.58,80.27,80.27,247600.0,72.9559,72.9649,72.6842,72.6842,247600.0
2014-10-16 10:15:00,80.27,80.32,79.93,80.15,302600.0,72.6842,72.7295,72.3764,72.5756,302600.0
2014-10-16 10:20:00,80.16,80.98,80.13,80.44,347100.0,72.5846,73.3271,72.5575,72.8382,347100.0
2014-10-16 10:25:00,80.46,80.71,80.06,80.59,156700.0,72.8563,73.0827,72.4941,72.974,156700.0
2014-10-16 10:30:00,80.62,80.78,80.46,80.67,104800.0,73.0012,73.146,72.8563,73.0464,104800.0
2014-10-16 10:35:00,80.66,80.84,80.49,80.53,131700.0,73.0374,73.2004,72.8835,72.9197,131700.0
2014-10-16 10:40:00,80.54,80.69,80.33,80.57,201800.0,72.9287,73.0646,72.7386,72.9559,201800.0
2014-10-16 10:45:00,80.61,81.12,80.6,81.06,165800.0,72.9921,73.4539,72.9831,73.3996,165800.0
2014-10-16 10:50:00,81.06,81.38,80.92,80.99,203600.0,73.3996,73.6893,73.2728,73.3362,203600.0
2014-10-16 10:55:00,80.99,81.11,80.88,80.92,118000.0,73.3362,73.4449,73.2366,73.2728,118000.0
2014-10-16 11:00:00,80.92,81.06,80.62,80.85,181200.0,73.2728,73.3996,73.0012,73.2094,181200.0
2014-10-16 11:05:00,80.84,81.01,80.74,80.89,186600.0,73.2004,73.3543,73.1098,73.2457,186600.0
2014-10-16 11:10:00,80.89,81.06,80.77,80.93,137600.0,73.2457,73.3996,73.137,73.2819,137600.0
2014-10-16 11:15:00,80.93,81.28,80.9,81.13,102400.0,73.2819,73.5988,73.2547,73.463,102400.0
2014-10-16 11:20:00,81.14,81.37,81.08,81.26,126300.0,73.472,73.6803,73.4177,73.5807,126300.0
2014-10-16 11:25:00,81.27,81.46,81.19,81.35,244000.0,73.5897,73.7618,73.5173,73.6622,244000.0
2014-10-16 11:30:00,81.36,81.59,81.31,81.54,222600.0,73.6712,73.8795,73.626,73.8342,222600.0
2014-10-16 11:35:00,81.54,81.64,81.47,81.47,223300.0,73.8342,73.9248,73.7708,73.7708,223300.0
2014-10-16 11:40:00,81.47,81.7,81.41,81.45,140200.0,73.7708,73.9791,73.7165,73.7527,140200.0
2014-10-16 11:45:00,81.46,81.54,81.15,81.19,94600.0,73.7618,73.8342,73.4811,73.5173,94600.0
2014-10-16 11:50:00,81.19,81.45,81.19,81.29,83300.0,73.5173,73.7527,73.5173,73.6079,83300.0
2014-10-16 11:55:00,81.3,81.43,81.21,81.37,130100.0,73.6169,73.7346,73.5354,73.6803,130100.0
2014-10-16 12:00:00,81.37,81.43,81.2,81.24,141700.0,73.6803,73.7346,73.5264,73.5626,141700.0
2014-10-16 12:05:00,81.24,81.52,81.24,81.37,70900.0,73.5626,73.8161,73.5626,73.6803,70900.0
2014-10-16 12:10:00,81.38,81.56,81.35,81.54,103300.0,73.6893,73.8523,73.6622,73.8342,103300.0
2014-10-16 12:15:00,81.54,81.54,81.28,81.48,66000.0,73.8342,73.8342,73.5988,73.7799,66000.0
2014-10-16 12:20:00,81.5,81.64,81.46,81.52,57900.0,73.798,73.9248,73.7618,73.8161,57900.0
2014-10-16 12:25:00,81.51,81.55,81.24,81.3,56000.0,73.8071,73.8433,73.5626,73.6169,56000.0
2014-10-16 12:30:00,81.28,81.34,81.1,81.24,63800.0,73.5988,73.6531,73.4358,73.5626,63800.0
2014-10-16 12:35:00,81.25,81.27,81.03,81.2,98200.0,73.5716,73.5897,73.3724,73.5264,98200.0
2014-10-16 12:40:00,81.19,81.4,81.19,81.3,57500.0,73.5173,73.7075,73.5173,73.6169,57500.0
2014-10-16 12:45:00,81.3,81.45,81.23,81.41,76600.0,73.6169,73.7527,73.5535,73.7165,76600.0
2014-10-16 12:50:00,81.43,81.52,81.37,81.45,47300.0,73.7346,73.8161,73.6803,73.7527,47300.0
2014-10-16 12:55:00,81.43,81.65,81.43,81.58,73600.0,73.7346,73.9338,73.7346,73.8704,73600.0
2014-10-16 13:00:00,81.57,81.79,81.55,81.64,84900.0,73.8614,74.0606,73.8433,73.9248,84900.0
2014-10-16 13:05:00,81.65,81.78,81.55,81.73,61100.0,73.9338,74.0515,73.8433,74.0063,61100.0
2014-10-16 13:10:00,81.75,81.79,81.58,81.63,71200.0,74.0244,74.0606,73.8704,73.9157,71200.0
2014-10-16 13:15:00,81.63,81.83,81.55,81.83,72300.0,73.9157,74.0968,73.8433,74.0968,72300.0
2014-10-16 13:20:00,81.83,82.13,81.75,82.02,131200.0,74.0968,74.3685,74.0244,74.2689,131200.0
2014-10-16 13:25:00,82.06,82.24,82.05,82.14,93000.0,74.3051,74.4681,74.296,74.3775,93000.0
2014-10-16 13:30:00,82.16,82.36,82.09,82.2,130400.0,74.3956,74.5767,74.3322,74.4319,130400.0
2014-10-16 13:35:00,82.21,82.47,82.16,82.34,167700.0,74.4409,74.6763,74.3956,74.5586,167700.0
2014-10-16 13:40:00,82.34,82.46,82.26,82.4,127300.0,74.5586,74.6673,74.4862,74.613,127300.0
2014-10-16 13:45:00,82.4,82.46,82.2,82.36,136300.0,74.613,74.6673,74.4319,74.5767,136300.0
2014-10-16 13:50:00,82.37,82.37,82.18,82.32,106600.0,74.5858,74.5858,74.4137,74.5405,106600.0
2014-10-16 13:55:00,82.32,82.34,82.01,82.1,170600.0,74.5405,74.5586,74.2598,74.3413,170600.0
2014-10-16 14:00:00,82.09,82.27,81.99,82.23,83100.0,74.3322,74.4952,74.2417,74.459,83100.0
2014-10-16 14:05:00,82.22,82.4,82.2,82.4,55300.0,74.45,74.613,74.4319,74.613,55300.0
2014-10-16 14:10:00,82.4,82.4,82.19,82.23,79300.0,74.613,74.613,74.4228,74.459,79300.0
2014-10-16 14:15:00,82.24,82.38,82.12,82.25,94500.0,74.4681,74.5948,74.3594,74.4771,94500.0
2014-10-16 14:20:00,82.23,82.28,82.06,82.24,69000.0,74.459,74.5043,74.3051,74.4681,69000.0
2014-10-16 14:25:00,82.24,82.38,82.15,82.23,92800.0,74.4681,74.5948,74.3866,74.459,92800.0
2014-10-16 14:30:00,82.23,82.35,82.1,82.18,53700.0,74.459,74.5677,74.3413,74.4137,53700.0
2014-10-16 14:35:00,82.17,82.19,82.0,82.05,87700.0,74.4047,74.4228,74.2508,74.296,87700.0
2014-10-16 14:40:00,82.05,82.05,81.85,81.95,105600.0,74.296,74.296,74.1149,74.2055,105600.0
2014-10-16 14:45:00,81.94,82.0,81.57,81.59,99800.0,74.1964,74.2508,73.8614,73.8795,99800.0
2014-10-16 14:50:00,81.61,81.82,81.6,81.76,76900.0,73.8976,74.0878,73.8886,74.0334,76900.0
2014-10-16 14:55:00,81.78,81.91,81.67,81.7,68600.0,74.0515,74.1693,73.9519,73.9791,68600.0
2014-10-16 15:00:00,81.71,81.82,81.45,81.49,126900.0,73.9882,74.0878,73.7527,73.789,126900.0
2014-10-16 15:05:00,81.51,81.72,81.43,81.68,105800.0,73.8071,73.9972,73.7346,73.961,105800.0
2014-10-16 15:10:00,81.66,81.93,81.63,81.9,103800.0,73.9429,74.1874,73.9157,74.1602,103800.0
2014-10-16 15:15:00,81.92,82.01,81.87,81.9,192100.0,74.1783,74.2598,74.133,74.1602,192100.0
2014-10-16 15:20:00,81.9,82.12,81.88,82.02,188500.0,74.1602,74.3594,74.1421,74.2689,188500.0
2014-10-16 15:25:00,82.0,82.03,81.83,81.93,125400.0,74.2508,74.2779,74.0968,74.1874,125400.0
2014-10-16 15:30:00,81.92,81.98,81.78,81.87,135200.0,74.1783,74.2326,74.0515,74.133,135200.0
2014-10-16 15:35:00,81.87,81.93,81.61,81.65,115400.0,74.133,74.1874,73.8976,73.9338,115400.0
2014-10-16 15:40:00,81.64,81.88,81.63,81.8,82600.0,73.9248,74.1421,73.9157,74.0697,82600.0
2014-10-16 15:45:00,81.81,81.9,81.7,81.75,182400.0,74.0787,74.1602,73.9791,74.0244,182400.0
2014-10-16 15:50:00,81.76,81.96,81.76,81.8,220200.0,74.0334,74.2145,74.0334,74.0697,220200.0
2014-10-16 15:55:00,81.8,81.85,81.66,81.72,490600.0,74.0697,74.1149,73.9429,73.9972,490600.0
2014-10-17 09:30:00,82.68,83.9,82.68,83.84,811500.0,74.8665,75.9712,74.8665,75.9169,811500.0
2014-10-17 09:35:00,83.83,83.88,83.31,83.63,350000.0,75.9078,75.9531,75.437,75.7267,350000.0
2014-10-17 09:40:00,83.59,84.04,83.57,84.03,277900.0,75.6905,76.098,75.6724,76.0889,277900.0
2014-10-17 09:45:00,84.04,84.04,83.44,83.49,213200.0,76.098,76.098,75.5547,75.5999,213200.0
2014-10-17 09:50:00,83.48,83.95,83.48,83.9,121300.0,75.5909,76.0165,75.5909,75.9712,121300.0
2014-10-17 09:55:00,83.92,84.0,83.78,83.87,260100.0,75.9893,76.0617,75.8625,75.944,260100.0
2014-10-17 10:00:00,83.85,83.93,83.62,83.83,145300.0,75.9259,75.9984,75.7177,75.9078,145300.0
2014-10-17 10:05:00,83.82,83.85,83.61,83.71,118000.0,75.8988,75.9259,75.7086,75.7992,118000.0
2014-10-17 10:10:00,83.71,83.85,83.7,83.84,95100.0,75.7992,75.9259,75.7901,75.9169,95100.0
2014-10-17 10:15:00,83.83,84.0,83.79,83.86,174800.0,75.9078,76.0617,75.8716,75.935,174800.0
2014-10-17 10:20:00,83.86,83.87,83.62,83.63,187700.0,75.935,75.944,75.7177,75.7267,187700.0
2014-10-17 10:25:00,83.64,83.75,83.55,83.73,216100.0,75.7358,75.8354,75.6543,75.8173,216100.0
2014-10-17 10:30:00,83.75,83.79,83.62,83.79,131400.0,75.8354,75.8716,75.7177,75.8716,131400.0
2014-10-17 10:35:00,83.78,83.79,83.63,83.63,95800.0,75.8625,75.8716,75.7267,75.7267,95800.0
2014-10-17 10:40:00,83.62,83.73,83.56,83.65,98500.0,75.7177,75.8173,75.6633,75.7448,98500.0
2014-10-17 10:45:00,83.65,83.67,83.5,83.5,100700.0,75.7448,75.7629,75.609,75.609,100700.0
2014-10-17 10:50:00,83.51,83.68,83.51,83.68,75400.0,75.6181,75.772,75.6181,75.772,75400.0
2014-10-17 10:55:00,83.67,83.72,83.61,83.67,85400.0,75.7629,75.8082,75.7086,75.7629,85400.0
2014-10-17 11:00:00,83.66,83.9,83.64,83.86,111300.0,75.7539,75.9712,75.7358,75.935,111300.0
2014-10-17 11:05:00,83.88,83.99,83.75,83.95,71500.0,75.9531,76.0527,75.8354,76.0165,71500.0
2014-10-17 11:10:00,83.96,84.07,83.95,84.02,96900.0,76.0255,76.1251,76.0165,76.0799,96900.0
2014-10-17 11:15:00,84.04,84.22,84.04,84.11,77100.0,76.098,76.261,76.098,76.1614,77100.0
2014-10-17 11:20:00,84.12,84.15,84.06,84.08,60500.0,76.1704,76.1976,76.1161,76.1342,60500.0
2014-10-17 11:25:00,84.07,84.31,84.07,84.23,84400.0,76.1251,76.3425,76.1251,76.27,84400.0
2014-10-17 11:30:00,84.22,84.22,84.0,84.2,58500.0,76.261,76.261,76.0617,76.2428,58500.0
2014-10-17 11:35:00,84.19,84.25,84.09,84.24,55900.0,76.2338,76.2881,76.1432,76.2791,55900.0
2014-10-17 11:40:00,84.25,84.28,84.21,84.26,74600.0,76.2881,76.3153,76.2519,76.2972,74600.0
2014-10-17 11:45:00,84.27,84.39,84.26,84.32,76700.0,76.3062,76.4149,76.2972,76.3515,76700.0
2014-10-17 11:50:00,84.32,84.37,84.3,84.31,69800.0,76.3515,76.3968,76.3334,76.3425,69800.0
2014-10-17 11:55:00,84.3,84.33,84.23,84.3,165500.0,76.3334,76.3606,76.27,76.3334,165500.0
2014-10-17 12:00:00,84.3,84.46,84.3,84.45,183800.0,76.3334,76.4783,76.3334,76.4692,183800.0
2014-10-17 12:05:00,84.45,84.5,84.42,84.44,106300.0,76.4692,76.5145,76.4421,76.4602,106300.0
2014-10-17 12:10:00,84.44,84.49,84.34,84.39,160600.0,76.4602,76.5054,76.3696,76.4149,160600.0
2014-10-17 12:15:00,84.38,84.41,84.3,84.36,134200.0,76.4058,76.433,76.3334,76.3877,134200.0
2014-10-17 12:20:00,84.35,84.44,84.34,84.37,54200.0,76.3787,76.4602,76.3696,76.3968,54200.0
2014-10-17 12:25:00,84.39,84.54,84.38,84.49,123800.0,76.4149,76.5507,76.4058,76.5054,123800.0
2014-10-17 12:30:00,84.5,84.66,84.41,84.43,101000.0,76.5145,76.6594,76.433,76.4511,101000.0
2014-10-17 12:35:00,84.43,84.59,84.43,84.54,62600.0,76.4511,76.596,76.4511,76.5507,62600.0
2014-10-17 12:40:00,84.54,84.54,84.36,84.44,60800.0,76.5507,76.5507,76.3877,76.4602,60800.0
2014-10-17 12:45:00,84.44,84.57,84.43,84.51,91000.0,76.4602,76.5779,76.4511,76.5236,91000.0
2014-10-17 12:50:00,84.5,84.5,84.28,84.36,72200.0,76.5145,76.5145,76.3153,76.3877,72200.0
2014-10-17 12:55:00,84.38,84.52,84.37,84.44,76700.0,76.4058,76.5326,76.3968,76.4602,76700.0
2014-10-17 13:00:00,84.44,84.62,84.44,84.48,63200.0,76.4602,76.6232,76.4602,76.4964,63200.0
2014-10-17 13:05:00,84.47,84.47,84.25,84.36,68900.0,76.4873,76.4873,76.2881,76.3877,68900.0
2014-10-17 13:10:00,84.35,84.35,84.16,84.25,82400.0,76.3787,76.3787,76.2066,76.2881,82400.0
2014-10-17 13:15:00,84.25,84.34,84.25,84.33,93500.0,76.2881,76.3696,76.2881,76.3606,93500.0
2014-10-17 13:20:00,84.33,84.35,84.11,84.12,79900.0,76.3606,76.3787,76.1614,76.1704,79900.0
2014-10-17 13:25:00,84.12,84.22,84.1,84.1,46300.0,76.1704,76.261,76.1523,76.1523,46300.0
2014-10-17 13:30:00,84.1,84.16,84.04,84.06,65400.0,76.1523,76.2066,76.098,76.1161,65400.0
2014-10-17 13:35:00,84.06,84.27,84.04,84.22,78300.0,76.1161,76.3062,76.098,76.261,78300.0
2014-10-17 13:40:00,84.21,84.22,84.1,84.13,49900.0,76.2519,76.261,76.1523,76.1795,49900.0
2014-10-17 13:45:00,84.12,84.15,84.04,84.05,56500.0,76.1704,76.1976,76.098,76.107,56500.0
2014-10-17 13:50:00,84.05,84.08,83.91,83.99,93000.0,76.107,76.1342,75.9803,76.0527,93000.0
2014-10-17 13:55:00,83.98,84.02,83.81,83.94,77000.0,76.0436,76.0799,75.8897,76.0074,77000.0
2014-10-17 14:00:00,83.93,83.98,83.79,83.8,133900.0,75.9984,76.0436,75.8716,75.8806,133900.0
2014-10-17 14:05:00,83.81,83.91,83.67,83.79,114000.0,75.8897,75.9803,75.7629,75.8716,114000.0
2014-10-17 14:10:00,83.79,83.9,83.72,83.83,88200.0,75.8716,75.9712,75.8082,75.9078,88200.0
2014-10-17 14:15:00,83.83,83.84,83.62,83.7,164200.0,75.9078,75.9169,75.7177,75.7901,164200.0
2014-10-17 14:20:00,83.71,83.88,83.67,83.88,111300.0,75.7992,75.9531,75.7629,75.9531,111300.0
2014-10-17 14:25:00,83.88,83.88,83.59,83.68,316000.0,75.9531,75.9531,75.6905,75.772,316000.0
2014-10-17 14:30:00,83.67,83.78,83.58,83.69,103700.0,75.7629,75.8625,75.6814,75.781,103700.0
2014-10-17 14:35:00,83.7,83.73,83.54,83.59,116700.0,75.7901,75.8173,75.6452,75.6905,116700.0
2014-10-17 14:40:00,83.6,83.88,83.55,83.8,296700.0,75.6995,75.9531,75.6543,75.8806,296700.0
2014-10-17 14:45:00,83.79,83.79,83.64,83.68,115200.0,75.8716,75.8716,75.7358,75.772,115200.0
2014-10-17 14:50:00,83.67,83.71,83.6,83.65,69700.0,75.7629,75.7992,75.6995,75.7448,69700.0
2014-10-17 14:55:00,83.65,83.66,83.5,83.58,91400.0,75.7448,75.7539,75.609,75.6814,91400.0
2014-10-17 15:00:00,83.58,83.59,83.3,83.43,147800.0,75.6814,75.6905,75.4279,75.5456,147800.0
2014-10-17 15:05:00,83.42,83.51,83.31,83.51,188600.0,75.5366,75.6181,75.437,75.6181,188600.0
2014-10-17 15:10:00,83.5,83.79,83.48,83.76,127300.0,75.609,75.8716,75.5909,75.8444,127300.0
2014-10-17 15:15:00,83.77,83.85,83.61,83.65,105700.0,75.8535,75.9259,75.7086,75.7448,105700.0
2014-10-17 15:20:00,83.67,83.81,83.66,83.74,151500.0,75.7629,75.8897,75.7539,75.8263,151500.0
2014-10-17 15:25:00,83.73,83.81,83.69,83.73,132700.0,75.8173,75.8897,75.781,75.8173,132700.0
2014-10-17 15:30:00,83.74,83.87,83.69,83.83,187400.0,75.8263,75.944,75.781,75.9078,187400.0
2014-10-17 15:35:00,83.83,84.0,83.82,83.97,197300.0,75.9078,76.0617,75.8988,76.0346,197300.0
2014-10-17 15:40:00,83.97,84.08,83.91,84.06,199800.0,76.0346,76.1342,75.9803,76.1161,199800.0
2014-10-17 15:45:00,84.06,84.16,83.9,83.94,203300.0,76.1161,76.2066,75.9712,76.0074,203300.0
2014-10-17 15:50:00,83.93,83.95,83.82,83.91,190900.0,75.9984,76.0165,75.8988,75.9803,190900.0
2014-10-17 15:55:00,83.91,84.01,83.79,83.83,474800.0,75.9803,76.0708,75.8716,75.9078,474800.0
2014-10-20 09:30:00,84.23,84.61,84.15,84.38,191700.0,76.27,76.6141,76.1976,76.4058,191700.0
2014-10-20 09:35:00,84.39,84.97,84.24,84.97,159700.0,76.4149,76.9401,76.2791,76.9401,159700.0
2014-10-20 09:40:00,84.94,85.25,84.84,85.2,161000.0,76.9129,77.1936,76.8224,77.1483,161000.0
2014-10-20 09:45:00,85.19,85.29,84.74,84.75,170400.0,77.1393,77.2298,76.7318,76.7409,170400.0
2014-10-20 09:50:00,84.72,84.89,84.53,84.53,157400.0,76.7137,76.8676,76.5417,76.5417,157400.0
2014-10-20 09:55:00,84.56,84.78,84.52,84.7,94900.0,76.5688,76.768,76.5326,76.6956,94900.0
2014-10-20 10:00:00,84.73,84.78,84.45,84.53,129000.0,76.7228,76.768,76.4692,76.5417,129000.0
2014-10-20 10:05:00,84.53,84.67,84.15,84.22,172900.0,76.5417,76.6684,76.1976,76.261,172900.0
2014-10-20 10:10:00,84.23,84.48,84.22,84.4,59800.0,76.27,76.4964,76.261,76.4239,59800.0
2014-10-20 10:15:00,84.43,84.57,84.36,84.53,82700.0,76.4511,76.5779,76.3877,76.5417,82700.0
2014-10-20 10:20:00,84.54,84.96,84.53,84.95,79900.0,76.5507,76.931,76.5417,76.922,79900.0
2014-10-20 10:25:00,84.91,84.93,84.82,84.83,72400.0,76.8858,76.9039,76.8043,76.8133,72400.0
2014-10-20 10:30:00,84.83,84.93,84.77,84.81,113700.0,76.8133,76.9039,76.759,76.7952,113700.0
2014-10-20 10:35:00,84.82,84.91,84.72,84.78,64200.0,76.8043,76.8858,76.7137,76.768,64200.0
2014-10-20 10:40:00,84.8,85.06,84.76,84.99,99500.0,76.7861,77.0216,76.7499,76.9582,99500.0
2014-10-20 10:45:00,85.01,85.11,84.95,85.01,161400.0,76.9763,77.0668,76.922,76.9763,161400.0
2014-10-20 10:50:00,85.01,85.04,84.94,85.01,90500.0,76.9763,77.0035,76.9129,76.9763,90500.0
2014-10-20 10:55:00,85.01,85.12,84.93,85.06,114200.0,76.9763,77.0759,76.9039,77.0216,114200.0
2014-10-20 11:00:00,85.05,85.1,84.99,85.01,106800.0,77.0125,77.0578,76.9582,76.9763,106800.0
2014-10-20 11:05:00,85.01,85.16,85.01,85.16,126600.0,76.9763,77.1121,76.9763,77.1121,126600.0
2014-10-20 11:10:00,85.17,85.23,85.05,85.12,153100.0,77.1212,77.1755,77.0125,77.0759,153100.0
2014-10-20 11:15:00,85.11,85.28,85.11,85.27,121900.0,77.0668,77.2208,77.0668,77.2117,121900.0
2014-10-20 11:20:00,85.26,85.3,85.19,85.25,75000.0,77.2027,77.2389,77.1393,77.1936,75000.0
2014-10-20 11:25:00,85.26,85.28,85.17,85.19,103900.0,77.2027,77.2208,77.1212,77.1393,103900.0
2014-10-20 11:30:00,85.18,85.19,85.06,85.12,84200.0,77.1302,77.1393,77.0216,77.0759,84200.0
2014-10-20 11:35:00,85.13,85.17,85.02,85.04,63400.0,77.085,77.1212,76.9854,77.0035,63400.0
2014-10-20 11:40:00,85.04,85.14,85.0,85.07,51100.0,77.0035,77.094,76.9672,77.0306,51100.0
2014-10-20 11:45:00,85.07,85.08,84.98,85.01,39000.0,77.0306,77.0397,76.9491,76.9763,39000.0
2014-10-20 11:50:00,85.01,85.02,84.85,84.91,66600.0,76.9763,76.9854,76.8314,76.8858,66600.0
2014-10-20 11:55:00,84.92,85.05,84.88,85.05,49000.0,76.8948,77.0125,76.8586,77.0125,49000.0
2014-10-20 12:00:00,85.05,85.05,84.96,84.99,67700.0,77.0125,77.0125,76.931,76.9582,67700.0
2014-10-20 12:05:00,85.02,85.09,85.0,85.01,51500.0,76.9854,77.0487,76.9672,76.9763,51500.0
2014-10-20 12:10:00,85.01,85.14,84.99,85.01,60100.0,76.9763,77.094,76.9582,76.9763,60100.0
2014-10-20 12:15:00,85.02,85.03,84.95,84.97,45600.0,76.9854,76.9944,76.922,76.9401,45600.0
2014-10-20 12:20:00,84.96,84.98,84.9,84.98,49400.0,76.931,76.9491,76.8767,76.9491,49400.0
2014-10-20 12:25:00,84.98,85.0,84.9,84.96,39100.0,76.9491,76.9672,76.8767,76.931,39100.0
2014-10-20 12:30:00,84.97,85.03,84.83,85.0,64900.0,76.9401,76.9944,76.8133,76.9672,64900.0
2014-10-20 12:35:00,85.0,85.0,84.83,84.84,32200.0,76.9672,76.9672,76.8133,76.8224,32200.0
2014-10-20 12:40:00,84.85,84.89,84.77,84.84,52700.0,76.8314,76.8676,76.759,76.8224,52700.0
2014-10-20 12:45:00,84.83,84.88,84.81,84.85,29000.0,76.8133,76.8586,76.7952,76.8314,29000.0
2014-10-20 12:50:00,84.85,84.87,84.79,84.85,50400.0,76.8314,76.8495,76.7771,76.8314,50400.0
2014-10-20 12:55:00,84.84,84.84,84.64,84.67,93500.0,76.8224,76.8224,76.6413,76.6684,93500.0
2014-10-20 13:00:00,84.67,84.76,84.67,84.76,41600.0,76.6684,76.7499,76.6684,76.7499,41600.0
2014-10-20 13:05:00,84.77,84.89,84.74,84.89,77600.0,76.759,76.8676,76.7318,76.8676,77600.0
2014-10-20 13:10:00,84.89,84.97,84.88,84.96,32600.0,76.8676,76.9401,76.8586,76.931,32600.0
2014-10-20 13:15:00,84.96,85.06,84.96,85.04,54000.0,76.931,77.0216,76.931,77.0035,54000.0
2014-10-20 13:20:00,85.04,85.09,84.99,85.02,42700.0,77.0035,77.0487,76.9582,76.9854,42700.0
2014-10-20 13:25:00,85.01,85.11,84.99,85.06,66800.0,76.9763,77.0668,76.9582,77.0216,66800.0
2014-10-20 13:30:00,85.06,85.11,85.04,85.1,62000.0,77.0216,77.0668,77.0035,77.0578,62000.0
2014-10-20 13:35:00,85.09,85.09,85.04,85.04,33300.0,77.0487,77.0487,77.0035,77.0035,33300.0
2014-10-20 13:40:00,85.04,85.05,84.93,84.96,58300.0,77.0035,77.0125,76.9039,76.931,58300.0
2014-10-20 13:45:00,84.96,85.08,84.95,84.97,33100.0,76.931,77.0397,76.922,76.9401,33100.0
2014-10-20 13:50:00,84.98,85.04,84.95,85.01,35400.0,76.9491,77.0035,76.922,76.9763,35400.0
2014-10-20 13:55:00,85.01,85.07,85.0,85.03,32700.0,76.9763,77.0306,76.9672,76.9944,32700.0
2014-10-20 14:00:00,85.02,85.25,85.02,85.18,57400.0,76.9854,77.1936,76.9854,77.1302,57400.0
2014-10-20 14:05:00,85.17,85.19,85.09,85.1,63100.0,77.1212,77.1393,77.0487,77.0578,63100.0
2014-10-20 14:10:00,85.1,85.29,85.1,85.23,106900.0,77.0578,77.2298,77.0578,77.1755,106900.0
2014-10-20 14:15:00,85.23,85.27,85.14,85.17,55400.0,77.1755,77.2117,77.094,77.1212,55400.0
2014-10-20 14:20:00,85.17,85.26,85.17,85.22,100900.0,77.1212,77.2027,77.1212,77.1665,100900.0
2014-10-20 14:25:00,85.22,85.26,85.2,85.25,83300.0,77.1665,77.2027,77.1483,77.1936,83300.0
2014-10-20 14:30:00,85.26,85.29,85.23,85.25,89500.0,77.2027,77.2298,77.1755,77.1936,89500.0
2014-10-20 14:35:00,85.25,85.35,85.24,85.35,84100.0,77.1936,77.2842,77.1846,77.2842,84100.0
2014-10-20 14:40:00,85.34,85.44,85.32,85.41,99600.0,77.2751,77.3657,77.257,77.3385,99600.0
2014-10-20 14:45:00,85.41,85.41,85.34,85.39,92000.0,77.3385,77.3385,77.2751,77.3204,92000.0
2014-10-20 14:50:00,85.41,85.43,85.36,85.43,89800.0,77.3385,77.3566,77.2932,77.3566,89800.0
2014-10-20 14:55:00,85.43,85.45,85.38,85.45,73400.0,77.3566,77.3747,77.3113,77.3747,73400.0
2014-10-20 15:00:00,85.45,85.55,85.42,85.43,219200.0,77.3747,77.4653,77.3476,77.3566,219200.0
2014-10-20 15:05:00,85.44,85.59,85.42,85.54,105200.0,77.3657,77.5015,77.3476,77.4562,105200.0
2014-10-20 15:10:00,85.54,85.56,85.48,85.52,86600.0,77.4562,77.4743,77.4019,77.4381,86600.0
2014-10-20 15:15:00,85.53,85.57,85.41,85.42,82600.0,77.4472,77.4834,77.3385,77.3476,82600.0
2014-10-20 15:20:00,85.41,85.44,85.34,85.44,132000.0,77.3385,77.3657,77.2751,77.3657,132000.0
2014-10-20 15:25:00,85.45,85.45,85.36,85.38,81300.0,77.3747,77.3747,77.2932,77.3113,81300.0
2014-10-20 15:30:00,85.39,85.48,85.37,85.45,70700.0,77.3204,77.4019,77.3023,77.3747,70700.0
2014-10-20 15:35:00,85.45,85.46,85.38,85.4,141300.0,77.3747,77.3838,77.3113,77.3294,141300.0
2014-10-20 15:40:00,85.41,85.52,85.4,85.51,112500.0,77.3385,77.4381,77.3294,77.429,112500.0
2014-10-20 15:45:00,85.52,85.59,85.5,85.55,206800.0,77.4381,77.5015,77.42,77.4653,206800.0
2014-10-20 15:50:00,85.55,85.58,85.51,85.58,170800.0,77.4653,77.4924,77.429,77.4924,170800.0
2014-10-20 15:55:00,85.58,85.61,85.48,85.51,307600.0,77.4924,77.5196,77.4019,77.429,307600.0
2014-10-21 09:30:00,86.32,86.77,86.25,86.76,294900.0,78.1625,78.57,78.0991,78.5609,294900.0
2014-10-21 09:35:00,86.72,86.83,86.67,86.77,114000.0,78.5247,78.6243,78.4794,78.57,114000.0
2014-10-21 09:40:00,86.76,86.78,86.67,86.75,123100.0,78.5609,78.579,78.4794,78.5519,123100.0
2014-10-21 09:45:00,86.75,87.09,86.72,87.04,218100.0,78.5519,78.8597,78.5247,78.8145,218100.0
2014-10-21 09:50:00,87.04,87.23,87.0,87.05,177500.0,78.8145,78.9865,78.7782,78.8235,177500.0
2014-10-21 09:55:00,87.07,87.17,86.98,87.05,117100.0,78.8416,78.9322,78.7601,78.8235,117100.0
2014-10-21 10:00:00,87.05,87.12,86.96,87.06,134800.0,78.8235,78.8869,78.742,78.8326,134800.0
2014-10-21 10:05:00,87.06,87.23,87.05,87.16,192000.0,78.8326,78.9865,78.8235,78.9231,192000.0
2014-10-21 10:10:00,87.16,87.37,87.13,87.36,290300.0,78.9231,79.1133,78.896,79.1042,290300.0
2014-10-21 10:15:00,87.35,87.36,87.2,87.29,130800.0,79.0952,79.1042,78.9593,79.0408,130800.0
2014-10-21 10:20:00,87.29,87.29,87.11,87.22,297000.0,79.0408,79.0408,78.8778,78.9774,297000.0
2014-10-21 10:25:00,87.21,87.24,87.1,87.13,126500.0,78.9684,78.9956,78.8688,78.896,126500.0
2014-10-21 10:30:00,87.14,87.14,87.05,87.08,147400.0,78.905,78.905,78.8235,78.8507,147400.0
2014-10-21 10:35:00,87.09,87.14,87.04,87.04,144400.0,78.8597,78.905,78.8145,78.8145,144400.0
2014-10-21 10:40:00,87.05,87.09,86.96,87.08,150900.0,78.8235,78.8597,78.742,78.8507,150900.0
2014-10-21 10:45:00,87.09,87.15,87.07,87.15,60400.0,78.8597,78.9141,78.8416,78.9141,60400.0
2014-10-21 10:50:00,87.15,87.17,87.1,87.15,86100.0,78.9141,78.9322,78.8688,78.9141,86100.0
2014-10-21 10:55:00,87.15,87.17,87.08,87.16,108800.0,78.9141,78.9322,78.8507,78.9231,108800.0
2014-10-21 11:00:00,87.17,87.21,87.16,87.16,81000.0,78.9322,78.9684,78.9231,78.9231,81000.0
2014-10-21 11:05:00,87.17,87.21,87.13,87.16,122200.0,78.9322,78.9684,78.896,78.9231,122200.0
2014-10-21 11:10:00,87.17,87.25,87.13,87.15,111400.0,78.9322,79.0046,78.896,78.9141,111400.0
2014-10-21 11:15:00,87.15,87.22,87.12,87.15,64200.0,78.9141,78.9774,78.8869,78.9141,64200.0
2014-10-21 11:20:00,87.15,87.29,87.15,87.27,74800.0,78.9141,79.0408,78.9141,79.0227,74800.0
2014-10-21 11:25:00,87.28,87.28,87.17,87.23,49900.0,79.0318,79.0318,78.9322,78.9865,49900.0
2014-10-21 11:30:00,87.24,87.4,87.2,87.4,94600.0,78.9956,79.1404,78.9593,79.1404,94600.0
2014-10-21 11:35:00,87.39,87.47,87.38,87.41,89400.0,79.1314,79.2038,79.1223,79.1495,89400.0
2014-10-21 11:40:00,87.42,87.53,87.38,87.45,53600.0,79.1585,79.2582,79.1223,79.1857,53600.0
2014-10-21 11:45:00,87.46,87.53,87.45,87.5,82000.0,79.1948,79.2582,79.1857,79.231,82000.0
2014-10-21 11:50:00,87.49,87.52,87.47,87.52,55100.0,79.2219,79.2491,79.2038,79.2491,55100.0
2014-10-21 11:55:00,87.52,87.56,87.47,87.52,68300.0,79.2491,79.2853,79.2038,79.2491,68300.0
2014-10-21 12:00:00,87.53,87.6,87.51,87.51,49200.0,79.2582,79.3215,79.24,79.24,49200.0
2014-10-21 12:05:00,87.52,87.56,87.47,87.51,60400.0,79.2491,79.2853,79.2038,79.24,60400.0
2014-10-21 12:10:00,87.51,87.68,87.48,87.62,94800.0,79.24,79.394,79.2129,79.3396,94800.0
2014-10-21 12:15:00,87.61,87.63,87.53,87.55,83600.0,79.3306,79.3487,79.2582,79.2763,83600.0
2014-10-21 12:20:00,87.55,87.55,87.47,87.48,72500.0,79.2763,79.2763,79.2038,79.2129,72500.0
2014-10-21 12:25:00,87.48,87.5,87.42,87.42,83800.0,79.2129,79.231,79.1585,79.1585,83800.0
2014-10-21 12:30:00,87.43,87.43,87.36,87.37,49600.0,79.1676,79.1676,79.1042,79.1133,49600.0
2014-10-21 12:35:00,87.38,87.4,87.34,87.37,98400.0,79.1223,79.1404,79.0861,79.1133,98400.0
2014-10-21 12:40:00,87.38,87.44,87.3,87.41,85600.0,79.1223,79.1767,79.0499,79.1495,85600.0
2014-10-21 12:45:00,87.41,87.43,87.31,87.33,40600.0,79.1495,79.1676,79.0589,79.0771,40600.0
2014-10-21 12:50:00,87.34,87.35,87.21,87.23,73500.0,79.0861,79.0952,78.9684,78.9865,73500.0
2014-10-21 12:55:00,87.23,87.24,87.16,87.18,42400.0,78.9865,78.9956,78.9231,78.9412,42400.0
2014-10-21 13:00:00,87.18,87.2,87.14,87.19,123500.0,78.9412,78.9593,78.905,78.9503,123500.0
2014-10-21 13:05:00,87.18,87.2,87.11,87.11,56400.0,78.9412,78.9593,78.8778,78.8778,56400.0
2014-10-21 13:10:00,87.12,87.16,87.08,87.16,50200.0,78.8869,78.9231,78.8507,78.9231,50200.0
2014-10-21 13:15:00,87.15,87.17,87.11,87.15,24400.0,78.9141,78.9322,78.8778,78.9141,24400.0
2014-10-21 13:20:00,87.16,87.17,87.07,87.07,51600.0,78.9231,78.9322,78.8416,78.8416,51600.0
2014-10-21 13:25:00,87.08,87.21,87.06,87.2,84500.0,78.8507,78.9684,78.8326,78.9593,84500.0
2014-10-21 13:30:00,87.2,87.29,87.16,87.25,148300.0,78.9593,79.0408,78.9231,79.0046,148300.0
2014-10-21 13:35:00,87.25,87.41,87.24,87.39,62900.0,79.0046,79.1495,78.9956,79.1314,62900.0
2014-10-21 13:40:00,87.4,87.42,87.33,87.34,39700.0,79.1404,79.1585,79.0771,79.0861,39700.0
2014-10-21 13:45:00,87.34,87.34,87.27,87.28,32700.0,79.0861,79.0861,79.0227,79.0318,32700.0
2014-10-21 13:50:00,87.28,87.28,87.22,87.24,36200.0,79.0318,79.0318,78.9774,78.9956,36200.0
2014-10-21 13:55:00,87.24,87.26,87.19,87.22,53900.0,78.9956,79.0137,78.9503,78.9774,53900.0
2014-10-21 14:00:00,87.21,87.26,87.17,87.24,70000.0,78.9684,79.0137,78.9322,78.9956,70000.0
2014-10-21 14:05:00,87.23,87.38,87.2,87.34,64800.0,78.9865,79.1223,78.9593,79.0861,64800.0
2014-10-21 14:10:00,87.35,87.5,87.33,87.5,60800.0,79.0952,79.231,79.0771,79.231,60800.0
2014-10-21 14:15:00,87.5,87.55,87.46,87.55,84700.0,79.231,79.2763,79.1948,79.2763,84700.0
2014-10-21 14:20:00,87.54,87.55,87.46,87.47,54100.0,79.2672,79.2763,79.1948,79.2038,54100.0
2014-10-21 14:25:00,87.48,87.54,87.44,87.54,74000.0,79.2129,79.2672,79.1767,79.2672,74000.0
2014-10-21 14:30:00,87.54,87.57,87.5,87.54,57000.0,79.2672,79.2944,79.231,79.2672,57000.0
2014-10-21 14:35:00,87.54,87.59,87.53,87.56,36200.0,79.2672,79.3125,79.2582,79.2853,36200.0
2014-10-21 14:40:00,87.56,87.6,87.56,87.57,39300.0,79.2853,79.3215,79.2853,79.2944,39300.0
2014-10-21 14:45:00,87.58,87.58,87.43,87.43,77900.0,79.3034,79.3034,79.1676,79.1676,77900.0
2014-10-21 14:50:00,87.43,87.44,87.36,87.42,61500.0,79.1676,79.1767,79.1042,79.1585,61500.0
2014-10-21 14:55:00,87.42,87.46,87.4,87.41,94400.0,79.1585,79.1948,79.1404,79.1495,94400.0
2014-10-21 15:00:00,87.4,87.45,87.38,87.45,81000.0,79.1404,79.1857,79.1223,79.1857,81000.0
2014-10-21 15:05:00,87.46,87.48,87.42,87.45,58500.0,79.1948,79.2129,79.1585,79.1857,58500.0
2014-10-21 15:10:00,87.45,87.63,87.44,87.59,80300.0,79.1857,79.3487,79.1767,79.3125,80300.0
2014-10-21 15:15:00,87.59,87.6,87.5,87.55,96100.0,79.3125,79.3215,79.231,79.2763,96100.0
2014-10-21 15:20:00,87.56,87.66,87.54,87.58,86600.0,79.2853,79.3759,79.2672,79.3034,86600.0
2014-10-21 15:25:00,87.58,87.64,87.53,87.63,86300.0,79.3034,79.3578,79.2582,79.3487,86300.0
2014-10-21 15:30:00,87.63,87.63,87.49,87.51,123800.0,79.3487,79.3487,79.2219,79.24,123800.0
2014-10-21 15:35:00,87.51,87.53,87.4,87.41,149100.0,79.24,79.2582,79.1404,79.1495,149100.0
2014-10-21 15:40:00,87.41,87.49,87.38,87.45,150500.0,79.1495,79.2219,79.1223,79.1857,150500.0
2014-10-21 15:45:00,87.46,87.55,87.46,87.53,155700.0,79.1948,79.2763,79.1948,79.2582,155700.0
2014-10-21 15:50:00,87.53,87.54,87.38,87.45,182900.0,79.2582,79.2672,79.1223,79.1857,182900.0
2014-10-21 15:55:00,87.45,87.53,87.43,87.53,314100.0,79.1857,79.2582,79.1676,79.2582,314100.0
2014-10-22 09:30:00,87.94,88.05,87.9,87.95,251300.0,79.6294,79.729,79.5932,79.6385,251300.0
2014-10-22 09:35:00,87.93,88.03,87.78,87.9,88700.0,79.6204,79.7109,79.4845,79.5932,88700.0
2014-10-22 09:40:00,87.94,88.04,87.8,87.97,101800.0,79.6294,79.72,79.5026,79.6566,101800.0
2014-10-22 09:45:00,87.95,88.13,87.92,88.02,118500.0,79.6385,79.8015,79.6113,79.7018,118500.0
2014-10-22 09:50:00,88.03,88.18,87.96,87.99,124600.0,79.7109,79.8467,79.6475,79.6747,124600.0
2014-10-22 09:55:00,88.02,88.25,87.95,88.1,87500.0,79.7018,79.9101,79.6385,79.7743,87500.0
2014-10-22 10:00:00,88.11,88.3,88.06,88.11,91500.0,79.7833,79.9554,79.7381,79.7833,91500.0
2014-10-22 10:05:00,88.09,88.17,87.9,87.91,74000.0,79.7652,79.8377,79.5932,79.6022,74000.0
2014-10-22 10:10:00,87.92,88.04,87.9,87.96,58200.0,79.6113,79.72,79.5932,79.6475,58200.0
2014-10-22 10:15:00,87.95,88.21,87.93,88.17,118700.0,79.6385,79.8739,79.6204,79.8377,118700.0
2014-10-22 10:20:00,88.18,88.27,88.13,88.23,75000.0,79.8467,79.9282,79.8015,79.892,75000.0
2014-10-22 10:25:00,88.23,88.34,88.16,88.3,70500.0,79.892,79.9916,79.8286,79.9554,70500.0
2014-10-22 10:30:00,88.29,88.43,88.18,88.37,104200.0,79.9463,80.0731,79.8467,80.0188,104200.0
2014-10-22 10:35:00,88.37,88.4,88.27,88.36,65100.0,80.0188,80.0459,79.9282,80.0097,65100.0
2014-10-22 10:40:00,88.37,88.37,88.2,88.25,54300.0,80.0188,80.0188,79.8648,79.9101,54300.0
2014-10-22 10:45:00,88.24,88.33,88.21,88.24,58500.0,79.9011,79.9825,79.8739,79.9011,58500.0
2014-10-22 10:50:00,88.23,88.38,88.23,88.29,51700.0,79.892,80.0278,79.892,79.9463,51700.0
2014-10-22 10:55:00,88.29,88.36,88.22,88.26,43100.0,79.9463,80.0097,79.8829,79.9192,43100.0
2014-10-22 11:00:00,88.26,88.35,88.23,88.29,56800.0,79.9192,80.0007,79.892,79.9463,56800.0
2014-10-22 11:05:00,88.27,88.34,88.22,88.32,55800.0,79.9282,79.9916,79.8829,79.9735,55800.0
2014-10-22 11:10:00,88.31,88.49,88.31,88.42,73500.0,79.9644,80.1274,79.9644,80.064,73500.0
2014-10-22 11:15:00,88.43,88.5,88.42,88.45,90500.0,80.0731,80.1365,80.064,80.0912,90500.0
2014-10-22 11:20:00,88.44,88.61,88.44,88.55,86900.0,80.0822,80.2361,80.0822,80.1818,86900.0
2014-10-22 11:25:00,88.55,88.57,88.41,88.5,57900.0,80.1818,80.1999,80.055,80.1365,57900.0
2014-10-22 11:30:00,88.5,88.53,88.33,88.49,67200.0,80.1365,80.1636,79.9825,80.1274,67200.0
2014-10-22 11:35:00,88.48,88.58,88.47,88.52,47000.0,80.1184,80.2089,80.1093,80.1546,47000.0
2014-10-22 11:40:00,88.52,88.57,88.49,88.49,37800.0,80.1546,80.1999,80.1274,80.1274,37800.0
2014-10-22 11:45:00,88.5,88.56,88.47,88.48,31400.0,80.1365,80.1908,80.1093,80.1184,31400.0
2014-10-22 11:50:00,88.49,88.51,88.41,88.41,41200.0,80.1274,80.1455,80.055,80.055,41200.0
2014-10-22 11:55:00,88.41,88.42,88.36,88.37,22100.0,80.055,80.064,80.0097,80.0188,22100.0
2014-10-22 12:00:00,88.36,88.4,88.34,88.36,30700.0,80.0097,80.0459,79.9916,80.0097,30700.0
2014-10-22 12:05:00,88.37,88.37,88.25,88.28,64400.0,80.0188,80.0188,79.9101,79.9373,64400.0
2014-10-22 12:10:00,88.28,88.31,88.2,88.23,78300.0,79.9373,79.9644,79.8648,79.892,78300.0
2014-10-22 12:15:00,88.23,88.23,88.01,88.09,105100.0,79.892,79.892,79.6928,79.7652,105100.0
2014-10-22 12:20:00,88.09,88.19,88.07,88.18,58200.0,79.7652,79.8558,79.7471,79.8467,58200.0
2014-10-22 12:25:00,88.18,88.27,88.12,88.27,49600.0,79.8467,79.9282,79.7924,79.9282,49600.0
2014-10-22 12:30:00,88.27,88.33,88.25,88.3,96200.0,79.9282,79.9825,79.9101,79.9554,96200.0
2014-10-22 12:35:00,88.3,88.33,88.07,88.07,170100.0,79.9554,79.9825,79.7471,79.7471,170100.0
2014-10-22 12:40:00,88.08,88.28,88.05,88.08,112800.0,79.7562,79.9373,79.729,79.7562,112800.0
2014-10-22 12:45:00,88.08,88.2,87.98,87.98,94900.0,79.7562,79.8648,79.6656,79.6656,94900.0
2014-10-22 12:50:00,87.96,87.97,87.9,87.92,101300.0,79.6475,79.6566,79.5932,79.6113,101300.0
2014-10-22 12:55:00,87.92,88.12,87.91,88.11,87500.0,79.6113,79.7924,79.6022,79.7833,87500.0
2014-10-22 13:00:00,88.11,88.13,87.89,87.98,92900.0,79.7833,79.8015,79.5841,79.6656,92900.0
2014-10-22 13:05:00,87.99,87.99,87.87,87.91,91900.0,79.6747,79.6747,79.566,79.6022,91900.0
2014-10-22 13:10:00,87.91,87.92,87.78,87.78,125400.0,79.6022,79.6113,79.4845,79.4845,125400.0
2014-10-22 13:15:00,87.78,87.8,87.71,87.75,77100.0,79.4845,79.5026,79.4211,79.4574,77100.0
2014-10-22 13:20:00,87.75,87.75,87.56,87.56,53200.0,79.4574,79.4574,79.2853,79.2853,53200.0
2014-10-22 13:25:00,87.55,87.62,87.51,87.61,125100.0,79.2763,79.3396,79.24,79.3306,125100.0
2014-10-22 13:30:00,87.6,87.62,87.29,87.33,105400.0,79.3215,79.3396,79.0408,79.0771,105400.0
2014-10-22 13:35:00,87.34,87.41,87.33,87.4,55300.0,79.0861,79.1495,79.0771,79.1404,55300.0
2014-10-22 13:40:00,87.41,87.48,87.38,87.43,120100.0,79.1495,79.2129,79.1223,79.1676,120100.0
2014-10-22 13:45:00,87.43,87.44,87.27,87.29,46200.0,79.1676,79.1767,79.0227,79.0408,46200.0
2014-10-22 13:50:00,87.28,87.44,87.26,87.43,62600.0,79.0318,79.1767,79.0137,79.1676,62600.0
2014-10-22 13:55:00,87.44,87.46,87.22,87.23,65000.0,79.1767,79.1948,78.9774,78.9865,65000.0
2014-10-22 14:00:00,87.24,87.3,87.15,87.23,56200.0,78.9956,79.0499,78.9141,78.9865,56200.0
2014-10-22 14:05:00,87.22,87.32,87.21,87.26,59900.0,78.9774,79.068,78.9684,79.0137,59900.0
2014-10-22 14:10:00,87.27,87.34,87.2,87.22,88200.0,79.0227,79.0861,78.9593,78.9774,88200.0
2014-10-22 14:15:00,87.22,87.22,87.06,87.12,83000.0,78.9774,78.9774,78.8326,78.8869,83000.0
2014-10-22 14:20:00,87.12,87.16,87.0,87.05,81500.0,78.8869,78.9231,78.7782,78.8235,81500.0
2014-10-22 14:25:00,87.04,87.21,86.98,87.13,87400.0,78.8145,78.9684,78.7601,78.896,87400.0
2014-10-22 14:30:00,87.14,87.17,87.04,87.08,75300.0,78.905,78.9322,78.8145,78.8507,75300.0
2014-10-22 14:35:00,87.09,87.2,87.06,87.09,71000.0,78.8597,78.9593,78.8326,78.8597,71000.0
2014-10-22 14:40:00,87.08,87.29,87.07,87.25,73900.0,78.8507,79.0408,78.8416,79.0046,73900.0
2014-10-22 14:45:00,87.26,87.31,87.17,87.26,93700.0,79.0137,79.0589,78.9322,79.0137,93700.0
2014-10-22 14:50:00,87.27,87.27,87.11,87.12,68300.0,79.0227,79.0227,78.8778,78.8869,68300.0
2014-10-22 14:55:00,87.12,87.4,87.12,87.37,114600.0,78.8869,79.1404,78.8869,79.1133,114600.0
2014-10-22 15:00:00,87.36,87.4,87.3,87.35,127400.0,79.1042,79.1404,79.0499,79.0952,127400.0
2014-10-22 15:05:00,87.36,87.36,87.25,87.28,73400.0,79.1042,79.1042,79.0046,79.0318,73400.0
2014-10-22 15:10:00,87.27,87.35,87.2,87.32,75400.0,79.0227,79.0952,78.9593,79.068,75400.0
2014-10-22 15:15:00,87.31,87.36,87.25,87.25,84800.0,79.0589,79.1042,79.0046,79.0046,84800.0
2014-10-22 15:20:00,87.24,87.28,87.12,87.16,91600.0,78.9956,79.0318,78.8869,78.9231,91600.0
2014-10-22 15:25:00,87.16,87.26,87.13,87.22,72900.0,78.9231,79.0137,78.896,78.9774,72900.0
2014-10-22 15:30:00,87.22,87.22,87.06,87.08,107700.0,78.9774,78.9774,78.8326,78.8507,107700.0
2014-10-22 15:35:00,87.08,87.15,87.04,87.11,120200.0,78.8507,78.9141,78.8145,78.8778,120200.0
2014-10-22 15:40:00,87.11,87.15,87.06,87.07,129200.0,78.8778,78.9141,78.8326,78.8416,129200.0
2014-10-22 15:45:00,87.07,87.07,87.0,87.0,176700.0,78.8416,78.8416,78.7782,78.7782,176700.0
2014-10-22 15:50:00,87.0,87.08,87.0,87.08,210700.0,78.7782,78.8507,78.7782,78.8507,210700.0
2014-10-22 15:55:00,87.07,87.12,87.03,87.1,460400.0,78.8416,78.8869,78.8054,78.8688,460400.0
2014-10-23 09:30:00,88.21,88.5,88.16,88.33,239000.0,79.8739,80.1365,79.8286,79.9825,239000.0
2014-10-23 09:35:00,88.31,88.47,88.08,88.44,94800.0,79.9644,80.1093,79.7562,80.0822,94800.0
2014-10-23 09:40:00,88.44,88.53,88.19,88.25,106100.0,80.0822,80.1636,79.8558,79.9101,106100.0
2014-10-23 09:45:00,88.27,88.32,88.2,88.27,81100.0,79.9282,79.9735,79.8648,79.9282,81100.0
2014-10-23 09:50:00,88.3,88.5,88.3,88.46,101400.0,79.9554,80.1365,79.9554,80.1003,101400.0
2014-10-23 09:55:00,88.47,88.57,88.39,88.55,75100.0,80.1093,80.1999,80.0369,80.1818,75100.0
2014-10-23 10:00:00,88.57,88.63,88.47,88.58,114800.0,80.1999,80.2542,80.1093,80.2089,114800.0
2014-10-23 10:05:00,88.59,88.62,88.47,88.53,88300.0,80.218,80.2451,80.1093,80.1636,88300.0
2014-10-23 10:10:00,88.52,88.56,88.45,88.52,60500.0,80.1546,80.1908,80.0912,80.1546,60500.0
2014-10-23 10:15:00,88.55,88.56,88.46,88.49,85600.0,80.1818,80.1908,80.1003,80.1274,85600.0
2014-10-23 10:20:00,88.5,88.5,88.4,88.4,56000.0,80.1365,80.1365,80.0459,80.0459,56000.0
2014-10-23 10:25:00,88.4,88.41,88.3,88.38,101000.0,80.0459,80.055,79.9554,80.0278,101000.0
2014-10-23 10:30:00,88.38,88.43,88.32,88.38,73000.0,80.0278,80.0731,79.9735,80.0278,73000.0
2014-10-23 10:35:00,88.37,88.4,88.16,88.2,199100.0,80.0188,80.0459,79.8286,79.8648,199100.0
2014-10-23 10:40:00,88.2,88.33,88.19,88.33,54100.0,79.8648,79.9825,79.8558,79.9825,54100.0
2014-10-23 10:45:00,88.33,88.4,88.25,88.35,86100.0,79.9825,80.0459,79.9101,80.0007,86100.0
2014-10-23 10:50:00,88.36,88.39,88.31,88.36,56500.0,80.0097,80.0369,79.9644,80.0097,56500.0
2014-10-23 10:55:00,88.37,88.42,88.31,88.4,48600.0,80.0188,80.064,79.9644,80.0459,48600.0
2014-10-23 11:00:00,88.41,88.46,88.39,88.45,59600.0,80.055,80.1003,80.0369,80.0912,59600.0
2014-10-23 11:05:00,88.45,88.49,88.45,88.48,72500.0,80.0912,80.1274,80.0912,80.1184,72500.0
2014-10-23 11:10:00,88.49,88.55,88.45,88.49,80700.0,80.1274,80.1818,80.0912,80.1274,80700.0
2014-10-23 11:15:00,88.5,88.5,88.41,88.45,32000.0,80.1365,80.1365,80.055,80.0912,32000.0
2014-10-23 11:20:00,88.46,88.46,88.3,88.33,50800.0,80.1003,80.1003,79.9554,79.9825,50800.0
2014-10-23 11:25:00,88.33,88.34,88.27,88.27,43600.0,79.9825,79.9916,79.9282,79.9282,43600.0
2014-10-23 11:30:00,88.27,88.39,88.27,88.38,42700.0,79.9282,80.0369,79.9282,80.0278,42700.0
2014-10-23 11:35:00,88.38,88.38,88.23,88.23,28900.0,80.0278,80.0278,79.892,79.892,28900.0
2014-10-23 11:40:00,88.23,88.29,88.22,88.27,24000.0,79.892,79.9463,79.8829,79.9282,24000.0
2014-10-23 11:45:00,88.27,88.38,88.24,88.36,60200.0,79.9282,80.0278,79.9011,80.0097,60200.0
2014-10-23 11:50:00,88.36,88.38,88.29,88.36,53700.0,80.0097,80.0278,79.9463,80.0097,53700.0
2014-10-23 11:55:00,88.37,88.43,88.36,88.37,43900.0,80.0188,80.0731,80.0097,80.0188,43900.0
2014-10-23 12:00:00,88.37,88.42,88.32,88.39,26500.0,80.0188,80.064,79.9735,80.0369,26500.0
2014-10-23 12:05:00,88.39,88.47,88.37,88.42,29900.0,80.0369,80.1093,80.0188,80.064,29900.0
2014-10-23 12:10:00,88.43,88.45,88.29,88.29,48600.0,80.0731,80.0912,79.9463,79.9463,48600.0
2014-10-23 12:15:00,88.29,88.34,88.27,88.32,40200.0,79.9463,79.9916,79.9282,79.9735,40200.0
2014-10-23 12:20:00,88.33,88.41,88.29,88.41,34200.0,79.9825,80.055,79.9463,80.055,34200.0
2014-10-23 12:25:00,88.4,88.48,88.4,88.46,87700.0,80.0459,80.1184,80.0459,80.1003,87700.0
2014-10-23 12:30:00,88.46,88.49,88.43,88.47,55000.0,80.1003,80.1274,80.0731,80.1093,55000.0
2014-10-23 12:35:00,88.46,88.47,88.36,88.37,42400.0,80.1003,80.1093,80.0097,80.0188,42400.0
2014-10-23 12:40:00,88.37,88.39,88.29,88.34,66300.0,80.0188,80.0369,79.9463,79.9916,66300.0
2014-10-23 12:45:00,88.34,88.36,88.28,88.31,43500.0,79.9916,80.0097,79.9373,79.9644,43500.0
2014-10-23 12:50:00,88.31,88.32,88.26,88.28,42700.0,79.9644,79.9735,79.9192,79.9373,42700.0
2014-10-23 12:55:00,88.28,88.29,88.2,88.23,46800.0,79.9373,79.9463,79.8648,79.892,46800.0
2014-10-23 13:00:00,88.23,88.27,88.19,88.22,17900.0,79.892,79.9282,79.8558,79.8829,17900.0
2014-10-23 13:05:00,88.23,88.3,88.2,88.25,55800.0,79.892,79.9554,79.8648,79.9101,55800.0
2014-10-23 13:10:00,88.26,88.27,88.21,88.26,40500.0,79.9192,79.9282,79.8739,79.9192,40500.0
2014-10-23 13:15:00,88.25,88.3,88.21,88.24,41300.0,79.9101,79.9554,79.8739,79.9011,41300.0
2014-10-23 13:20:00,88.23,88.26,88.19,88.22,47800.0,79.892,79.9192,79.8558,79.8829,47800.0
2014-10-23 13:25:00,88.21,88.3,88.17,88.3,40300.0,79.8739,79.9554,79.8377,79.9554,40300.0
2014-10-23 13:30:00,88.3,88.35,88.24,88.32,48300.0,79.9554,80.0007,79.9011,79.9735,48300.0
2014-10-23 13:35:00,88.32,88.34,88.29,88.32,35500.0,79.9735,79.9916,79.9463,79.9735,35500.0
2014-10-23 13:40:00,88.31,88.37,88.28,88.35,38800.0,79.9644,80.0188,79.9373,80.0007,38800.0
2014-10-23 13:45:00,88.35,88.38,88.26,88.38,53600.0,80.0007,80.0278,79.9192,80.0278,53600.0
2014-10-23 13:50:00,88.37,88.37,88.26,88.29,66800.0,80.0188,80.0188,79.9192,79.9463,66800.0
2014-10-23 13:55:00,88.29,88.32,88.24,88.25,50800.0,79.9463,79.9735,79.9011,79.9101,50800.0
2014-10-23 14:00:00,88.26,88.47,88.26,88.4,49000.0,79.9192,80.1093,79.9192,80.0459,49000.0
2014-10-23 14:05:00,88.39,88.4,88.33,88.36,76500.0,80.0369,80.0459,79.9825,80.0097,76500.0
2014-10-23 14:10:00,88.37,88.51,88.36,88.5,61400.0,80.0188,80.1455,80.0097,80.1365,61400.0
2014-10-23 14:15:00,88.5,88.53,88.44,88.53,31200.0,80.1365,80.1636,80.0822,80.1636,31200.0
2014-10-23 14:20:00,88.53,88.53,88.47,88.51,69100.0,80.1636,80.1636,80.1093,80.1455,69100.0
2014-10-23 14:25:00,88.51,88.57,88.48,88.52,79800.0,80.1455,80.1999,80.1184,80.1546,79800.0
2014-10-23 14:30:00,88.53,88.54,88.46,88.46,29100.0,80.1636,80.1727,80.1003,80.1003,29100.0
2014-10-23 14:35:00,88.46,88.52,88.46,88.49,45500.0,80.1003,80.1546,80.1003,80.1274,45500.0
2014-10-23 14:40:00,88.49,88.5,88.45,88.47,49600.0,80.1274,80.1365,80.0912,80.1093,49600.0
2014-10-23 14:45:00,88.47,88.5,88.42,88.46,45600.0,80.1093,80.1365,80.064,80.1003,45600.0
2014-10-23 14:50:00,88.46,88.48,88.31,88.33,51500.0,80.1003,80.1184,79.9644,79.9825,51500.0
2014-10-23 14:55:00,88.32,88.32,87.96,88.2,133300.0,79.9735,79.9735,79.6475,79.8648,133300.0
2014-10-23 15:00:00,88.21,88.21,87.88,87.88,110800.0,79.8739,79.8739,79.5751,79.5751,110800.0
2014-10-23 15:05:00,87.89,87.98,87.87,87.94,126200.0,79.5841,79.6656,79.566,79.6294,126200.0
2014-10-23 15:10:00,87.92,88.11,87.85,88.01,80500.0,79.6113,79.7833,79.5479,79.6928,80500.0
2014-10-23 15:15:00,88.01,88.19,87.92,88.01,86100.0,79.6928,79.8558,79.6113,79.6928,86100.0
2014-10-23 15:20:00,88.01,88.15,87.96,87.98,99100.0,79.6928,79.8196,79.6475,79.6656,99100.0
2014-10-23 15:25:00,87.98,88.06,87.92,88.0,107000.0,79.6656,79.7381,79.6113,79.6837,107000.0
2014-10-23 15:30:00,87.99,88.25,87.99,88.24,103100.0,79.6747,79.9101,79.6747,79.9011,103100.0
2014-10-23 15:35:00,88.25,88.25,88.06,88.13,102800.0,79.9101,79.9101,79.7381,79.8015,102800.0
2014-10-23 15:40:00,88.13,88.14,88.01,88.11,127500.0,79.8015,79.8105,79.6928,79.7833,127500.0
2014-10-23 15:45:00,88.12,88.14,88.05,88.05,147700.0,79.7924,79.8105,79.729,79.729,147700.0
2014-10-23 15:50:00,88.05,88.1,87.84,87.86,266000.0,79.729,79.7743,79.5389,79.557,266000.0
2014-10-23 15:55:00,87.86,88.02,87.76,87.96,522100.0,79.557,79.7018,79.4664,79.6475,522100.0
2014-10-24 09:30:00,87.91,87.97,87.6,87.77,171000.0,79.6022,79.6566,79.3215,79.4755,171000.0
2014-10-24 09:35:00,87.77,88.1,87.58,88.03,147100.0,79.4755,79.7743,79.3034,79.7109,147100.0
2014-10-24 09:40:00,88.06,88.06,87.82,87.99,65300.0,79.7381,79.7381,79.5207,79.6747,65300.0
2014-10-24 09:45:00,87.99,88.02,87.79,87.9,62500.0,79.6747,79.7018,79.4936,79.5932,62500.0
2014-10-24 09:50:00,87.91,87.96,87.74,87.75,50900.0,79.6022,79.6475,79.4483,79.4574,50900.0
2014-10-24 09:55:00,87.74,87.81,87.7,87.73,151800.0,79.4483,79.5117,79.4121,79.4393,151800.0
2014-10-24 10:00:00,87.75,87.89,87.6,87.75,89800.0,79.4574,79.5841,79.3215,79.4574,89800.0
2014-10-24 10:05:00,87.76,87.81,87.6,87.77,166800.0,79.4664,79.5117,79.3215,79.4755,166800.0
2014-10-24 10:10:00,87.79,87.85,87.71,87.77,66100.0,79.4936,79.5479,79.4211,79.4755,66100.0
2014-10-24 10:15:00,87.78,87.91,87.73,87.87,70500.0,79.4845,79.6022,79.4393,79.566,70500.0
2014-10-24 10:20:00,87.85,87.91,87.82,87.85,48600.0,79.5479,79.6022,79.5207,79.5479,48600.0
2014-10-24 10:25:00,87.84,87.84,87.74,87.78,40600.0,79.5389,79.5389,79.4483,79.4845,40600.0
2014-10-24 10:30:00,87.79,87.95,87.76,87.85,47900.0,79.4936,79.6385,79.4664,79.5479,47900.0
2014-10-24 10:35:00,87.85,87.98,87.79,87.8,55400.0,79.5479,79.6656,79.4936,79.5026,55400.0
2014-10-24 10:40:00,87.8,87.83,87.72,87.75,66800.0,79.5026,79.5298,79.4302,79.4574,66800.0
2014-10-24 10:45:00,87.75,87.77,87.71,87.75,77600.0,79.4574,79.4755,79.4211,79.4574,77600.0
2014-10-24 10:50:00,87.76,87.97,87.75,87.92,47800.0,79.4664,79.6566,79.4574,79.6113,47800.0
2014-10-24 10:55:00,87.91,88.0,87.9,87.99,36900.0,79.6022,79.6837,79.5932,79.6747,36900.0
2014-10-24 11:00:00,87.98,88.04,87.95,88.02,50400.0,79.6656,79.72,79.6385,79.7018,50400.0
2014-10-24 11:05:00,88.03,88.17,88.03,88.07,51500.0,79.7109,79.8377,79.7109,79.7471,51500.0
2014-10-24 11:10:00,88.08,88.14,88.04,88.04,21300.0,79.7562,79.8105,79.72,79.72,21300.0
2014-10-24 11:15:00,88.03,88.11,88.03,88.07,27100.0,79.7109,79.7833,79.7109,79.7471,27100.0
2014-10-24 11:20:00,88.07,88.17,88.07,88.11,38500.0,79.7471,79.8377,79.7471,79.7833,38500.0
2014-10-24 11:25:00,88.1,88.12,88.0,88.0,45900.0,79.7743,79.7924,79.6837,79.6837,45900.0
2014-10-24 11:30:00,88.01,88.07,88.01,88.05,31200.0,79.6928,79.7471,79.6928,79.729,31200.0
2014-10-24 11:35:00,88.05,88.22,88.03,88.21,66100.0,79.729,79.8829,79.7109,79.8739,66100.0
2014-10-24 11:40:00,88.2,88.29,88.19,88.27,61000.0,79.8648,79.9463,79.8558,79.9282,61000.0
2014-10-24 11:45:00,88.26,88.26,88.2,88.2,38600.0,79.9192,79.9192,79.8648,79.8648,38600.0
2014-10-24 11:50:00,88.21,88.23,88.12,88.13,31000.0,79.8739,79.892,79.7924,79.8015,31000.0
2014-10-24 11:55:00,88.14,88.18,88.13,88.18,15500.0,79.8105,79.8467,79.8015,79.8467,15500.0
2014-10-24 12:00:00,88.17,88.19,88.16,88.16,30000.0,79.8377,79.8558,79.8286,79.8286,30000.0
2014-10-24 12:05:00,88.17,88.17,88.07,88.08,39100.0,79.8377,79.8377,79.7471,79.7562,39100.0
2014-10-24 12:10:00,88.08,88.17,88.06,88.17,31600.0,79.7562,79.8377,79.7381,79.8377,31600.0
2014-10-24 12:15:00,88.17,88.33,88.14,88.27,86400.0,79.8377,79.9825,79.8105,79.9282,86400.0
2014-10-24 12:20:00,88.28,88.3,88.21,88.28,21500.0,79.9373,79.9554,79.8739,79.9373,21500.0
2014-10-24 12:25:00,88.28,88.3,88.2,88.22,35600.0,79.9373,79.9554,79.8648,79.8829,35600.0
2014-10-24 12:30:00,88.21,88.26,88.2,88.25,26800.0,79.8739,79.9192,79.8648,79.9101,26800.0
2014-10-24 12:35:00,88.26,88.32,88.22,88.25,30900.0,79.9192,79.9735,79.8829,79.9101,30900.0
2014-10-24 12:40:00,88.26,88.32,88.25,88.29,24600.0,79.9192,79.9735,79.9101,79.9463,24600.0
2014-10-24 12:45:00,88.28,88.35,88.27,88.31,34600.0,79.9373,80.0007,79.9282,79.9644,34600.0
2014-10-24 12:50:00,88.31,88.31,88.11,88.18,61000.0,79.9644,79.9644,79.7833,79.8467,61000.0
2014-10-24 12:55:00,88.17,88.21,88.13,88.14,47400.0,79.8377,79.8739,79.8015,79.8105,47400.0
2014-10-24 13:00:00,88.14,88.16,88.08,88.09,69000.0,79.8105,79.8286,79.7562,79.7652,69000.0
2014-10-24 13:05:00,88.1,88.12,88.07,88.09,43500.0,79.7743,79.7924,79.7471,79.7652,43500.0
2014-10-24 13:10:00,88.09,88.1,88.01,88.03,48700.0,79.7652,79.7743,79.6928,79.7109,48700.0
2014-10-24 13:15:00,88.02,88.06,88.01,88.02,27700.0,79.7018,79.7381,79.6928,79.7018,27700.0
2014-10-24 13:20:00,88.01,88.08,88.01,88.07,18000.0,79.6928,79.7562,79.6928,79.7471,18000.0
2014-10-24 13:25:00,88.06,88.1,88.06,88.07,49700.0,79.7381,79.7743,79.7381,79.7471,49700.0
2014-10-24 13:30:00,88.06,88.13,88.05,88.1,59800.0,79.7381,79.8015,79.729,79.7743,59800.0
2014-10-24 13:35:00,88.1,88.27,88.09,88.26,66500.0,79.7743,79.9282,79.7652,79.9192,66500.0
2014-10-24 13:40:00,88.26,88.33,88.25,88.3,31100.0,79.9192,79.9825,79.9101,79.9554,31100.0
2014-10-24 13:45:00,88.3,88.38,88.3,88.36,23400.0,79.9554,80.0278,79.9554,80.0097,23400.0
2014-10-24 13:50:00,88.36,88.38,88.33,88.33,20700.0,80.0097,80.0278,79.9825,79.9825,20700.0
2014-10-24 13:55:00,88.32,88.32,88.25,88.3,30400.0,79.9735,79.9735,79.9101,79.9554,30400.0
2014-10-24 14:00:00,88.3,88.34,88.29,88.32,21900.0,79.9554,79.9916,79.9463,79.9735,21900.0
2014-10-24 14:05:00,88.32,88.47,88.31,88.46,35000.0,79.9735,80.1093,79.9644,80.1003,35000.0
2014-10-24 14:10:00,88.46,88.46,88.4,88.42,29800.0,80.1003,80.1003,80.0459,80.064,29800.0
2014-10-24 14:15:00,88.42,88.47,88.4,88.4,32000.0,80.064,80.1093,80.0459,80.0459,32000.0
2014-10-24 14:20:00,88.4,88.48,88.4,88.48,39600.0,80.0459,80.1184,80.0459,80.1184,39600.0
2014-10-24 14:25:00,88.49,88.51,88.45,88.46,51300.0,80.1274,80.1455,80.0912,80.1003,51300.0
2014-10-24 14:30:00,88.46,88.49,88.42,88.46,33300.0,80.1003,80.1274,80.064,80.1003,33300.0
2014-10-24 14:35:00,88.45,88.48,88.45,88.45,31900.0,80.0912,80.1184,80.0912,80.0912,31900.0
2014-10-24 14:40:00,88.45,88.47,88.43,88.46,42500.0,80.0912,80.1093,80.0731,80.1003,42500.0
2014-10-24 14:45:00,88.46,88.49,88.43,88.48,24300.0,80.1003,80.1274,80.0731,80.1184,24300.0
2014-10-24 14:50:00,88.48,88.5,88.46,88.49,59200.0,80.1184,80.1365,80.1003,80.1274,59200.0
2014-10-24 14:55:00,88.5,88.51,88.47,88.48,25000.0,80.1365,80.1455,80.1093,80.1184,25000.0
2014-10-24 15:00:00,88.48,88.63,88.48,88.63,49200.0,80.1184,80.2542,80.1184,80.2542,49200.0
2014-10-24 15:05:00,88.62,88.65,88.55,88.55,46400.0,80.2451,80.2723,80.1818,80.1818,46400.0
2014-10-24 15:10:00,88.55,88.55,88.47,88.47,34300.0,80.1818,80.1818,80.1093,80.1093,34300.0
2014-10-24 15:15:00,88.47,88.57,88.45,88.57,51400.0,80.1093,80.1999,80.0912,80.1999,51400.0
2014-10-24 15:20:00,88.55,88.57,88.51,88.56,46100.0,80.1818,80.1999,80.1455,80.1908,46100.0
2014-10-24 15:25:00,88.56,88.61,88.49,88.59,53700.0,80.1908,80.2361,80.1274,80.218,53700.0
2014-10-24 15:30:00,88.6,88.63,88.53,88.55,59500.0,80.227,80.2542,80.1636,80.1818,59500.0
2014-10-24 15:35:00,88.55,88.57,88.52,88.56,48700.0,80.1818,80.1999,80.1546,80.1908,48700.0
2014-10-24 15:40:00,88.55,88.66,88.54,88.63,77300.0,80.1818,80.2814,80.1727,80.2542,77300.0
2014-10-24 15:45:00,88.64,88.65,88.57,88.59,82500.0,80.2633,80.2723,80.1999,80.218,82500.0
2014-10-24 15:50:00,88.59,88.61,88.53,88.54,109200.0,80.218,80.2361,80.1636,80.1727,109200.0
2014-10-24 15:55:00,88.55,88.63,88.53,88.61,203100.0,80.1818,80.2542,80.1636,80.2361,203100.0
2014-10-27 09:30:00,88.47,88.65,88.44,88.64,155000.0,80.1093,80.2723,80.0822,80.2633,155000.0
2014-10-27 09:35:00,88.64,88.92,88.59,88.88,61000.0,80.2633,80.5168,80.218,80.4806,61000.0
2014-10-27 09:40:00,88.87,88.97,88.56,88.9,172900.0,80.4715,80.5621,80.1908,80.4987,172900.0
2014-10-27 09:45:00,88.9,88.92,88.64,88.7,66900.0,80.4987,80.5168,80.2633,80.3176,66900.0
2014-10-27 09:50:00,88.68,88.68,88.44,88.51,61800.0,80.2995,80.2995,80.0822,80.1455,61800.0
2014-10-27 09:55:00,88.52,88.62,88.52,88.58,30800.0,80.1546,80.2451,80.1546,80.2089,30800.0
2014-10-27 10:00:00,88.58,88.58,88.42,88.46,47200.0,80.2089,80.2089,80.064,80.1003,47200.0
2014-10-27 10:05:00,88.44,88.69,88.42,88.66,80900.0,80.0822,80.3085,80.064,80.2814,80900.0
2014-10-27 10:10:00,88.67,88.81,88.55,88.69,103800.0,80.2904,80.4172,80.1818,80.3085,103800.0
2014-10-27 10:15:00,88.7,88.92,88.68,88.9,77000.0,80.3176,80.5168,80.2995,80.4987,77000.0
2014-10-27 10:20:00,88.89,88.92,88.75,88.91,84500.0,80.4896,80.5168,80.3629,80.5077,84500.0
2014-10-27 10:25:00,88.92,88.96,88.78,88.87,82300.0,80.5168,80.553,80.39,80.4715,82300.0
2014-10-27 10:30:00,88.87,88.87,88.73,88.81,64000.0,80.4715,80.4715,80.3447,80.4172,64000.0
2014-10-27 10:35:00,88.82,88.89,88.72,88.84,108100.0,80.4262,80.4896,80.3357,80.4444,108100.0
2014-10-27 10:40:00,88.85,88.99,88.83,88.95,144100.0,80.4534,80.5802,80.4353,80.544,144100.0
2014-10-27 10:45:00,88.94,88.99,88.91,88.96,61600.0,80.5349,80.5802,80.5077,80.553,61600.0
2014-10-27 10:50:00,88.97,88.97,88.87,88.88,49200.0,80.5621,80.5621,80.4715,80.4806,49200.0
2014-10-27 10:55:00,88.88,88.92,88.83,88.9,41400.0,80.4806,80.5168,80.4353,80.4987,41400.0
2014-10-27 11:00:00,88.89,88.92,88.82,88.87,39900.0,80.4896,80.5168,80.4262,80.4715,39900.0
2014-10-27 11:05:00,88.86,88.95,88.85,88.86,64300.0,80.4625,80.544,80.4534,80.4625,64300.0
2014-10-27 11:10:00,88.87,88.98,88.87,88.89,57400.0,80.4715,80.5711,80.4715,80.4896,57400.0
2014-10-27 11:15:00,88.89,88.92,88.81,88.85,43300.0,80.4896,80.5168,80.4172,80.4534,43300.0
2014-10-27 11:20:00,88.86,88.87,88.78,88.84,33800.0,80.4625,80.4715,80.39,80.4444,33800.0
2014-10-27 11:25:00,88.84,88.87,88.79,88.85,33700.0,80.4444,80.4715,80.3991,80.4534,33700.0
2014-10-27 11:30:00,88.85,88.93,88.83,88.84,33600.0,80.4534,80.5258,80.4353,80.4444,33600.0
2014-10-27 11:35:00,88.84,88.84,88.64,88.69,45700.0,80.4444,80.4444,80.2633,80.3085,45700.0
2014-10-27 11:40:00,88.69,88.69,88.62,88.64,36100.0,80.3085,80.3085,80.2451,80.2633,36100.0
2014-10-27 11:45:00,88.63,88.63,88.51,88.52,35800.0,80.2542,80.2542,80.1455,80.1546,35800.0
2014-10-27 11:50:00,88.52,88.53,88.42,88.45,96000.0,80.1546,80.1636,80.064,80.0912,96000.0
2014-10-27 11:55:00,88.46,88.5,88.41,88.44,39600.0,80.1003,80.1365,80.055,80.0822,39600.0
2014-10-27 12:00:00,88.44,88.5,88.43,88.48,46600.0,80.0822,80.1365,80.0731,80.1184,46600.0
2014-10-27 12:05:00,88.47,88.59,88.47,88.54,36000.0,80.1093,80.218,80.1093,80.1727,36000.0
2014-10-27 12:10:00,88.54,88.56,88.51,88.53,37800.0,80.1727,80.1908,80.1455,80.1636,37800.0
2014-10-27 12:15:00,88.54,88.57,88.41,88.43,23100.0,80.1727,80.1999,80.055,80.0731,23100.0
2014-10-27 12:20:00,88.46,88.51,88.33,88.37,46500.0,80.1003,80.1455,79.9825,80.0188,46500.0
2014-10-27 12:25:00,88.35,88.42,88.29,88.29,38000.0,80.0007,80.064,79.9463,79.9463,38000.0
2014-10-27 12:30:00,88.29,88.33,88.24,88.32,41100.0,79.9463,79.9825,79.9011,79.9735,41100.0
2014-10-27 12:35:00,88.33,88.4,88.31,88.33,44700.0,79.9825,80.0459,79.9644,79.9825,44700.0
2014-10-27 12:40:00,88.33,88.44,88.32,88.44,36000.0,79.9825,80.0822,79.9735,80.0822,36000.0
2014-10-27 12:45:00,88.44,88.49,88.36,88.38,31800.0,80.0822,80.1274,80.0097,80.0278,31800.0
2014-10-27 12:50:00,88.38,88.45,88.36,88.42,23200.0,80.0278,80.0912,80.0097,80.064,23200.0
2014-10-27 12:55:00,88.43,88.47,88.39,88.45,85700.0,80.0731,80.1093,80.0369,80.0912,85700.0
2014-10-27 13:00:00,88.46,88.63,88.45,88.6,48100.0,80.1003,80.2542,80.0912,80.227,48100.0
2014-10-27 13:05:00,88.61,88.65,88.6,88.6,28000.0,80.2361,80.2723,80.227,80.227,28000.0
2014-10-27 13:10:00,88.61,88.62,88.56,88.59,61900.0,80.2361,80.2451,80.1908,80.218,61900.0
2014-10-27 13:15:00,88.61,88.67,88.57,88.67,43800.0,80.2361,80.2904,80.1999,80.2904,43800.0
2014-10-27 13:20:00,88.67,88.7,88.56,88.56,28000.0,80.2904,80.3176,80.1908,80.1908,28000.0
2014-10-27 13:25:00,88.56,88.57,88.49,88.5,49900.0,80.1908,80.1999,80.1274,80.1365,49900.0
2014-10-27 13:30:00,88.5,88.51,88.37,88.37,75700.0,80.1365,80.1455,80.0188,80.0188,75700.0
2014-10-27 13:35:00,88.38,88.4,88.33,88.34,31500.0,80.0278,80.0459,79.9825,79.9916,31500.0
2014-10-27 13:40:00,88.35,88.4,88.32,88.33,21500.0,80.0007,80.0459,79.9735,79.9825,21500.0
2014-10-27 13:45:00,88.34,88.42,88.33,88.37,27900.0,79.9916,80.064,79.9825,80.0188,27900.0
2014-10-27 13:50:00,88.39,88.41,88.28,88.38,51800.0,80.0369,80.055,79.9373,80.0278,51800.0
2014-10-27 13:55:00,88.39,88.44,88.39,88.43,31500.0,80.0369,80.0822,80.0369,80.0731,31500.0
2014-10-27 14:00:00,88.43,88.43,88.33,88.35,29100.0,80.0731,80.0731,79.9825,80.0007,29100.0
2014-10-27 14:05:00,88.35,88.39,88.32,88.38,32500.0,80.0007,80.0369,79.9735,80.0278,32500.0
2014-10-27 14:10:00,88.39,88.48,88.38,88.48,35700.0,80.0369,80.1184,80.0278,80.1184,35700.0
2014-10-27 14:15:00,88.48,88.49,88.4,88.45,62300.0,80.1184,80.1274,80.0459,80.0912,62300.0
2014-10-27 14:20:00,88.45,88.52,88.45,88.51,34600.0,80.0912,80.1546,80.0912,80.1455,34600.0
2014-10-27 14:25:00,88.5,88.51,88.39,88.44,26700.0,80.1365,80.1455,80.0369,80.0822,26700.0
2014-10-27 14:30:00,88.44,88.51,88.34,88.51,32200.0,80.0822,80.1455,79.9916,80.1455,32200.0
2014-10-27 14:35:00,88.51,88.53,88.45,88.48,32700.0,80.1455,80.1636,80.0912,80.1184,32700.0
2014-10-27 14:40:00,88.48,88.52,88.43,88.47,32600.0,80.1184,80.1546,80.0731,80.1093,32600.0
2014-10-27 14:45:00,88.47,88.49,88.42,88.46,37900.0,80.1093,80.1274,80.064,80.1003,37900.0
2014-10-27 14:50:00,88.47,88.54,88.42,88.42,36500.0,80.1093,80.1727,80.064,80.064,36500.0
2014-10-27 14:55:00,88.41,88.43,88.37,88.42,28000.0,80.055,80.0731,80.0188,80.064,28000.0
2014-10-27 15:00:00,88.43,88.54,88.43,88.53,35300.0,80.0731,80.1727,80.0731,80.1636,35300.0
2014-10-27 15:05:00,88.54,88.56,88.47,88.49,43000.0,80.1727,80.1908,80.1093,80.1274,43000.0
2014-10-27 15:10:00,88.49,88.51,88.41,88.42,55800.0,80.1274,80.1455,80.055,80.064,55800.0
2014-10-27 15:15:00,88.41,88.5,88.39,88.48,64200.0,80.055,80.1365,80.0369,80.1184,64200.0
2014-10-27 15:20:00,88.49,88.51,88.43,88.43,41800.0,80.1274,80.1455,80.0731,80.0731,41800.0
2014-10-27 15:25:00,88.44,88.45,88.37,88.37,49900.0,80.0822,80.0912,80.0188,80.0188,49900.0
2014-10-27 15:30:00,88.38,88.45,88.33,88.45,81700.0,80.0278,80.0912,79.9825,80.0912,81700.0
2014-10-27 15:35:00,88.44,88.49,88.43,88.44,106200.0,80.0822,80.1274,80.0731,80.0822,106200.0
2014-10-27 15:40:00,88.44,88.56,88.42,88.53,112000.0,80.0822,80.1908,80.064,80.1636,112000.0
2014-10-27 15:45:00,88.54,88.56,88.48,88.54,146100.0,80.1727,80.1908,80.1184,80.1727,146100.0
2014-10-27 15:50:00,88.54,88.54,88.45,88.49,137400.0,80.1727,80.1727,80.0912,80.1274,137400.0
2014-10-27 15:55:00,88.5,88.56,88.4,88.42,245400.0,80.1365,80.1908,80.0459,80.064,245400.0
2014-10-28 09:30:00,89.04,89.12,88.96,89.11,136500.0,80.6255,80.6979,80.553,80.6888,136500.0
2014-10-28 09:35:00,89.11,89.16,88.95,89.05,40500.0,80.6888,80.7341,80.544,80.6345,40500.0
2014-10-28 09:40:00,89.04,89.17,88.98,89.14,42600.0,80.6255,80.7432,80.5711,80.716,42600.0
2014-10-28 09:45:00,89.14,89.27,89.08,89.26,36400.0,80.716,80.8337,80.6617,80.8247,36400.0
2014-10-28 09:50:00,89.26,89.39,89.22,89.28,53200.0,80.8247,80.9424,80.7884,80.8428,53200.0
2014-10-28 09:55:00,89.26,89.31,89.21,89.28,31800.0,80.8247,80.8699,80.7794,80.8428,31800.0
2014-10-28 10:00:00,89.3,89.42,89.29,89.36,53200.0,80.8609,80.9695,80.8518,80.9152,53200.0
2014-10-28 10:05:00,89.36,89.41,89.28,89.29,28800.0,80.9152,80.9605,80.8428,80.8518,28800.0
2014-10-28 10:10:00,89.28,89.3,89.17,89.19,60000.0,80.8428,80.8609,80.7432,80.7613,60000.0
2014-10-28 10:15:00,89.19,89.25,89.13,89.17,39000.0,80.7613,80.8156,80.7069,80.7432,39000.0
2014-10-28 10:20:00,89.17,89.22,89.15,89.18,39300.0,80.7432,80.7884,80.7251,80.7522,39300.0
2014-10-28 10:25:00,89.2,89.2,89.06,89.12,68400.0,80.7703,80.7703,80.6436,80.6979,68400.0
2014-10-28 10:30:00,89.12,89.14,89.08,89.08,28100.0,80.6979,80.716,80.6617,80.6617,28100.0
2014-10-28 10:35:00,89.08,89.12,89.02,89.11,36600.0,80.6617,80.6979,80.6073,80.6888,36600.0
2014-10-28 10:40:00,89.1,89.13,89.06,89.13,23700.0,80.6798,80.7069,80.6436,80.7069,23700.0
2014-10-28 10:45:00,89.12,89.15,89.03,89.05,26400.0,80.6979,80.7251,80.6164,80.6345,26400.0
2014-10-28 10:50:00,89.05,89.15,89.04,89.14,39300.0,80.6345,80.7251,80.6255,80.716,39300.0
2014-10-28 10:55:00,89.14,89.24,89.12,89.17,44600.0,80.716,80.8066,80.6979,80.7432,44600.0
2014-10-28 11:00:00,89.18,89.29,89.18,89.28,32200.0,80.7522,80.8518,80.7522,80.8428,32200.0
2014-10-28 11:05:00,89.28,89.3,89.23,89.28,43700.0,80.8428,80.8609,80.7975,80.8428,43700.0
2014-10-28 11:10:00,89.28,89.31,89.25,89.3,31200.0,80.8428,80.8699,80.8156,80.8609,31200.0
2014-10-28 11:15:00,89.3,89.44,89.3,89.34,44600.0,80.8609,80.9877,80.8609,80.8971,44600.0
2014-10-28 11:20:00,89.34,89.36,89.29,89.3,26500.0,80.8971,80.9152,80.8518,80.8609,26500.0
2014-10-28 11:25:00,89.31,89.37,89.31,89.34,24500.0,80.8699,80.9243,80.8699,80.8971,24500.0
2014-10-28 11:30:00,89.35,89.39,89.34,89.38,23800.0,80.9062,80.9424,80.8971,80.9333,23800.0
2014-10-28 11:35:00,89.38,89.42,89.37,89.41,29300.0,80.9333,80.9695,80.9243,80.9605,29300.0
2014-10-28 11:40:00,89.41,89.47,89.37,89.37,48200.0,80.9605,81.0148,80.9243,80.9243,48200.0
2014-10-28 11:45:00,89.38,89.43,89.35,89.36,28600.0,80.9333,80.9786,80.9062,80.9152,28600.0
2014-10-28 11:50:00,89.36,89.37,89.3,89.36,32200.0,80.9152,80.9243,80.8609,80.9152,32200.0
2014-10-28 11:55:00,89.34,89.37,89.28,89.28,31800.0,80.8971,80.9243,80.8428,80.8428,31800.0
2014-10-28 12:00:00,89.29,89.36,89.28,89.35,33400.0,80.8518,80.9152,80.8428,80.9062,33400.0
2014-10-28 12:05:00,89.36,89.37,89.3,89.33,34600.0,80.9152,80.9243,80.8609,80.888,34600.0
2014-10-28 12:10:00,89.34,89.48,89.34,89.46,35900.0,80.8971,81.0239,80.8971,81.0058,35900.0
2014-10-28 12:15:00,89.45,89.5,89.44,89.46,47100.0,80.9967,81.042,80.9877,81.0058,47100.0
2014-10-28 12:20:00,89.46,89.5,89.44,89.46,20000.0,81.0058,81.042,80.9877,81.0058,20000.0
2014-10-28 12:25:00,89.47,89.5,89.45,89.48,22600.0,81.0148,81.042,80.9967,81.0239,22600.0
2014-10-28 12:30:00,89.48,89.5,89.45,89.47,19000.0,81.0239,81.042,80.9967,81.0148,19000.0
2014-10-28 12:35:00,89.47,89.47,89.38,89.38,32100.0,81.0148,81.0148,80.9333,80.9333,32100.0
2014-10-28 12:40:00,89.39,89.4,89.33,89.37,15300.0,80.9424,80.9514,80.888,80.9243,15300.0
2014-10-28 12:45:00,89.37,89.37,89.25,89.28,24300.0,80.9243,80.9243,80.8156,80.8428,24300.0
2014-10-28 12:50:00,89.28,89.32,89.27,89.28,13500.0,80.8428,80.879,80.8337,80.8428,13500.0
2014-10-28 12:55:00,89.29,89.29,89.15,89.18,61800.0,80.8518,80.8518,80.7251,80.7522,61800.0
2014-10-28 13:00:00,89.18,89.23,89.15,89.23,34600.0,80.7522,80.7975,80.7251,80.7975,34600.0
2014-10-28 13:05:00,89.22,89.24,89.18,89.23,18400.0,80.7884,80.8066,80.7522,80.7975,18400.0
2014-10-28 13:10:00,89.22,89.24,89.16,89.18,29300.0,80.7884,80.8066,80.7341,80.7522,29300.0
2014-10-28 13:15:00,89.18,89.23,89.15,89.16,14400.0,80.7522,80.7975,80.7251,80.7341,14400.0
2014-10-28 13:20:00,89.17,89.24,89.17,89.21,21400.0,80.7432,80.8066,80.7432,80.7794,21400.0
2014-10-28 13:25:00,89.21,89.31,89.2,89.25,27600.0,80.7794,80.8699,80.7703,80.8156,27600.0
2014-10-28 13:30:00,89.25,89.31,89.24,89.27,22900.0,80.8156,80.8699,80.8066,80.8337,22900.0
2014-10-28 13:35:00,89.27,89.39,89.26,89.38,23900.0,80.8337,80.9424,80.8247,80.9333,23900.0
2014-10-28 13:40:00,89.38,89.49,89.37,89.44,25000.0,80.9333,81.0329,80.9243,80.9877,25000.0
2014-10-28 13:45:00,89.44,89.47,89.39,89.45,23000.0,80.9877,81.0148,80.9424,80.9967,23000.0
2014-10-28 13:50:00,89.44,89.51,89.43,89.47,35200.0,80.9877,81.051,80.9786,81.0148,35200.0
2014-10-28 13:55:00,89.48,89.54,89.44,89.52,25500.0,81.0239,81.0782,80.9877,81.0601,25500.0
2014-10-28 14:00:00,89.52,89.55,89.44,89.44,58600.0,81.0601,81.0873,80.9877,80.9877,58600.0
2014-10-28 14:05:00,89.44,89.46,89.41,89.41,25000.0,80.9877,81.0058,80.9605,80.9605,25000.0
2014-10-28 14:10:00,89.41,89.44,89.38,89.42,39100.0,80.9605,80.9877,80.9333,80.9695,39100.0
2014-10-28 14:15:00,89.43,89.45,89.39,89.41,24600.0,80.9786,80.9967,80.9424,80.9605,24600.0
2014-10-28 14:20:00,89.41,89.47,89.38,89.45,33400.0,80.9605,81.0148,80.9333,80.9967,33400.0
2014-10-28 14:25:00,89.44,89.54,89.44,89.54,27200.0,80.9877,81.0782,80.9877,81.0782,27200.0
2014-10-28 14:30:00,89.54,89.55,89.46,89.46,41500.0,81.0782,81.0873,81.0058,81.0058,41500.0
2014-10-28 14:35:00,89.46,89.49,89.4,89.42,32500.0,81.0058,81.0329,80.9514,80.9695,32500.0
2014-10-28 14:40:00,89.42,89.43,89.39,89.4,41000.0,80.9695,80.9786,80.9424,80.9514,41000.0
2014-10-28 14:45:00,89.41,89.47,89.38,89.43,24700.0,80.9605,81.0148,80.9333,80.9786,24700.0
2014-10-28 14:50:00,89.44,89.51,89.43,89.51,34000.0,80.9877,81.051,80.9786,81.051,34000.0
2014-10-28 14:55:00,89.51,89.57,89.47,89.49,53900.0,81.051,81.1054,81.0148,81.0329,53900.0
2014-10-28 15:00:00,89.5,89.73,89.5,89.71,71800.0,81.042,81.2502,81.042,81.2321,71800.0
2014-10-28 15:05:00,89.7,89.75,89.68,89.73,34400.0,81.2231,81.2684,81.205,81.2502,34400.0
2014-10-28 15:10:00,89.73,89.77,89.68,89.75,54300.0,81.2502,81.2865,81.205,81.2684,54300.0
2014-10-28 15:15:00,89.74,89.85,89.74,89.77,64800.0,81.2593,81.3589,81.2593,81.2865,64800.0
2014-10-28 15:20:00,89.77,89.79,89.7,89.71,61500.0,81.2865,81.3046,81.2231,81.2321,61500.0
2014-10-28 15:25:00,89.71,89.81,89.67,89.8,80100.0,81.2321,81.3227,81.1959,81.3136,80100.0
2014-10-28 15:30:00,89.8,89.89,89.78,89.83,140900.0,81.3136,81.3951,81.2955,81.3408,140900.0
2014-10-28 15:35:00,89.82,89.82,89.75,89.76,101400.0,81.3317,81.3317,81.2684,81.2774,101400.0
2014-10-28 15:40:00,89.77,89.77,89.69,89.69,110000.0,81.2865,81.2865,81.214,81.214,110000.0
2014-10-28 15:45:00,89.68,89.73,89.68,89.72,122200.0,81.205,81.2502,81.205,81.2412,122200.0
2014-10-28 15:50:00,89.72,89.88,89.72,89.87,185000.0,81.2412,81.3861,81.2412,81.377,185000.0
2014-10-28 15:55:00,89.87,89.96,89.87,89.89,348700.0,81.377,81.4585,81.377,81.3951,348700.0
2014-10-29 09:30:00,89.84,89.9,89.55,89.76,210600.0,81.3499,81.4042,81.0873,81.2774,210600.0
2014-10-29 09:35:00,89.76,89.91,89.69,89.88,68600.0,81.2774,81.4132,81.214,81.3861,68600.0
2014-10-29 09:40:00,89.88,89.98,89.77,89.81,60600.0,81.3861,81.4766,81.2865,81.3227,60600.0
2014-10-29 09:45:00,89.82,89.98,89.77,89.96,54200.0,81.3317,81.4766,81.2865,81.4585,54200.0
2014-10-29 09:50:00,89.98,90.0,89.93,89.98,62800.0,81.4766,81.4947,81.4313,81.4766,62800.0
2014-10-29 09:55:00,89.98,90.17,89.98,90.15,171300.0,81.4766,81.6487,81.4766,81.6306,171300.0
2014-10-29 10:00:00,90.15,90.25,90.08,90.08,93200.0,81.6306,81.7211,81.5672,81.5672,93200.0
2014-10-29 10:05:00,90.1,90.1,89.97,89.98,59200.0,81.5853,81.5853,81.4676,81.4766,59200.0
2014-10-29 10:10:00,89.98,90.04,89.94,89.97,46100.0,81.4766,81.5309,81.4404,81.4676,46100.0
2014-10-29 10:15:00,89.98,90.04,89.89,89.9,77600.0,81.4766,81.5309,81.3951,81.4042,77600.0
2014-10-29 10:20:00,89.91,89.92,89.81,89.84,62500.0,81.4132,81.4223,81.3227,81.3499,62500.0
2014-10-29 10:25:00,89.84,89.86,89.7,89.77,72300.0,81.3499,81.368,81.2231,81.2865,72300.0
2014-10-29 10:30:00,89.78,89.91,89.77,89.86,36900.0,81.2955,81.4132,81.2865,81.368,36900.0
2014-10-29 10:35:00,89.86,89.88,89.8,89.8,52600.0,81.368,81.3861,81.3136,81.3136,52600.0
2014-10-29 10:40:00,89.81,89.81,89.72,89.79,45500.0,81.3227,81.3227,81.2412,81.3046,45500.0
2014-10-29 10:45:00,89.79,89.79,89.61,89.61,60200.0,81.3046,81.3046,81.1416,81.1416,60200.0
2014-10-29 10:50:00,89.61,89.63,89.51,89.51,58700.0,81.1416,81.1597,81.051,81.051,58700.0
2014-10-29 10:55:00,89.51,89.67,89.49,89.67,61300.0,81.051,81.1959,81.0329,81.1959,61300.0
2014-10-29 11:00:00,89.67,89.7,89.62,89.66,51000.0,81.1959,81.2231,81.1506,81.1869,51000.0
2014-10-29 11:05:00,89.65,89.77,89.65,89.71,58300.0,81.1778,81.2865,81.1778,81.2321,58300.0
2014-10-29 11:10:00,89.71,89.73,89.68,89.72,51100.0,81.2321,81.2502,81.205,81.2412,51100.0
2014-10-29 11:15:00,89.71,89.72,89.66,89.68,59600.0,81.2321,81.2412,81.1869,81.205,59600.0
2014-10-29 11:20:00,89.68,89.7,89.64,89.68,78200.0,81.205,81.2231,81.1688,81.205,78200.0
2014-10-29 11:25:00,89.69,89.73,89.65,89.69,110000.0,81.214,81.2502,81.1778,81.214,110000.0
2014-10-29 11:30:00,89.68,89.71,89.61,89.61,34300.0,81.205,81.2321,81.1416,81.1416,34300.0
2014-10-29 11:35:00,89.61,89.61,89.55,89.57,54200.0,81.1416,81.1416,81.0873,81.1054,54200.0
2014-10-29 11:40:00,89.57,89.76,89.57,89.74,33100.0,81.1054,81.2774,81.1054,81.2593,33100.0
2014-10-29 11:45:00,89.74,89.82,89.71,89.8,39900.0,81.2593,81.3317,81.2321,81.3136,39900.0
2014-10-29 11:50:00,89.79,89.87,89.78,89.83,27100.0,81.3046,81.377,81.2955,81.3408,27100.0
2014-10-29 11:55:00,89.83,89.85,89.76,89.8,34800.0,81.3408,81.3589,81.2774,81.3136,34800.0
2014-10-29 12:00:00,89.81,89.85,89.74,89.74,53200.0,81.3227,81.3589,81.2593,81.2593,53200.0
2014-10-29 12:05:00,89.75,89.78,89.72,89.77,28200.0,81.2684,81.2955,81.2412,81.2865,28200.0
2014-10-29 12:10:00,89.78,89.79,89.75,89.79,32600.0,81.2955,81.3046,81.2684,81.3046,32600.0
2014-10-29 12:15:00,89.79,89.79,89.74,89.75,33900.0,81.3046,81.3046,81.2593,81.2684,33900.0
2014-10-29 12:20:00,89.75,89.76,89.66,89.66,35100.0,81.2684,81.2774,81.1869,81.1869,35100.0
2014-10-29 12:25:00,89.66,89.67,89.58,89.59,104000.0,81.1869,81.1959,81.1144,81.1235,104000.0
2014-10-29 12:30:00,89.58,89.64,89.53,89.61,58500.0,81.1144,81.1688,81.0691,81.1416,58500.0
2014-10-29 12:35:00,89.61,89.68,89.58,89.62,37400.0,81.1416,81.205,81.1144,81.1506,37400.0
2014-10-29 12:40:00,89.62,89.65,89.6,89.62,40900.0,81.1506,81.1778,81.1325,81.1506,40900.0
2014-10-29 12:45:00,89.62,89.67,89.62,89.66,37500.0,81.1506,81.1959,81.1506,81.1869,37500.0
2014-10-29 12:50:00,89.65,89.68,89.61,89.64,40800.0,81.1778,81.205,81.1416,81.1688,40800.0
2014-10-29 12:55:00,89.64,89.69,89.63,89.64,35400.0,81.1688,81.214,81.1597,81.1688,35400.0
2014-10-29 13:00:00,89.64,89.65,89.6,89.6,17000.0,81.1688,81.1778,81.1325,81.1325,17000.0
2014-10-29 13:05:00,89.59,89.62,89.52,89.54,27400.0,81.1235,81.1506,81.0601,81.0782,27400.0
2014-10-29 13:10:00,89.54,89.58,89.53,89.55,19000.0,81.0782,81.1144,81.0691,81.0873,19000.0
2014-10-29 13:15:00,89.54,89.56,89.53,89.55,16600.0,81.0782,81.0963,81.0691,81.0873,16600.0
2014-10-29 13:20:00,89.55,89.61,89.53,89.6,20800.0,81.0873,81.1416,81.0691,81.1325,20800.0
2014-10-29 13:25:00,89.6,89.64,89.59,89.63,24500.0,81.1325,81.1688,81.1235,81.1597,24500.0
2014-10-29 13:30:00,89.63,89.64,89.52,89.52,21900.0,81.1597,81.1688,81.0601,81.0601,21900.0
2014-10-29 13:35:00,89.52,89.53,89.4,89.43,35300.0,81.0601,81.0691,80.9514,80.9786,35300.0
2014-10-29 13:40:00,89.43,89.45,89.34,89.37,43800.0,80.9786,80.9967,80.8971,80.9243,43800.0
2014-10-29 13:45:00,89.38,89.48,89.38,89.45,27300.0,80.9333,81.0239,80.9333,80.9967,27300.0
2014-10-29 13:50:00,89.45,89.45,89.38,89.39,32600.0,80.9967,80.9967,80.9333,80.9424,32600.0
2014-10-29 13:55:00,89.39,89.49,89.38,89.49,31800.0,80.9424,81.0329,80.9333,81.0329,31800.0
2014-10-29 14:00:00,89.48,89.48,89.18,89.18,79600.0,81.0239,81.0239,80.7522,80.7522,79600.0
2014-10-29 14:05:00,89.22,89.29,89.02,89.23,58900.0,80.7884,80.8518,80.6073,80.7975,58900.0
2014-10-29 14:10:00,89.24,89.36,89.23,89.25,46200.0,80.8066,80.9152,80.7975,80.8156,46200.0
2014-10-29 14:15:00,89.22,89.23,88.95,89.18,78500.0,80.7884,80.7975,80.544,80.7522,78500.0
2014-10-29 14:20:00,89.2,89.44,89.19,89.4,58300.0,80.7703,80.9877,80.7613,80.9514,58300.0
2014-10-29 14:25:00,89.41,89.54,89.38,89.5,58000.0,80.9605,81.0782,80.9333,81.042,58000.0
2014-10-29 14:30:00,89.5,89.57,89.31,89.51,50200.0,81.042,81.1054,80.8699,81.051,50200.0
2014-10-29 14:35:00,89.5,89.59,89.44,89.45,49000.0,81.042,81.1235,80.9877,80.9967,49000.0
2014-10-29 14:40:00,89.42,89.52,89.38,89.39,32400.0,80.9695,81.0601,80.9333,80.9424,32400.0
2014-10-29 14:45:00,89.4,89.44,89.21,89.27,43000.0,80.9514,80.9877,80.7794,80.8337,43000.0
2014-10-29 14:50:00,89.26,89.33,89.16,89.33,28000.0,80.8247,80.888,80.7341,80.888,28000.0
2014-10-29 14:55:00,89.31,89.51,89.25,89.49,41200.0,80.8699,81.051,80.8156,81.0329,41200.0
2014-10-29 15:00:00,89.49,89.49,89.3,89.31,38500.0,81.0329,81.0329,80.8609,80.8699,38500.0
2014-10-29 15:05:00,89.31,89.34,89.06,89.09,59600.0,80.8699,80.8971,80.6436,80.6707,59600.0
2014-10-29 15:10:00,89.1,89.28,89.06,89.27,44500.0,80.6798,80.8428,80.6436,80.8337,44500.0
2014-10-29 15:15:00,89.26,89.41,89.2,89.4,52400.0,80.8247,80.9605,80.7703,80.9514,52400.0
2014-10-29 15:20:00,89.43,89.46,89.31,89.32,53700.0,80.9786,81.0058,80.8699,80.879,53700.0
2014-10-29 15:25:00,89.34,89.43,89.28,89.42,82700.0,80.8971,80.9786,80.8428,80.9695,82700.0
2014-10-29 15:30:00,89.43,89.73,89.41,89.6,92100.0,80.9786,81.2502,80.9605,81.1325,92100.0
2014-10-29 15:35:00,89.59,89.72,89.55,89.71,69200.0,81.1235,81.2412,81.0873,81.2321,69200.0
2014-10-29 15:40:00,89.72,89.77,89.65,89.65,93900.0,81.2412,81.2865,81.1778,81.1778,93900.0
2014-10-29 15:45:00,89.67,89.69,89.58,89.58,103600.0,81.1959,81.214,81.1144,81.1144,103600.0
2014-10-29 15:50:00,89.58,89.62,89.54,89.54,114600.0,81.1144,81.1506,81.0782,81.0782,114600.0
2014-10-29 15:55:00,89.55,89.59,89.49,89.53,173700.0,81.0873,81.1235,81.0329,81.0691,173700.0
2014-10-30 09:30:00,89.44,89.73,89.16,89.34,158900.0,80.9877,81.2502,80.7341,80.8971,158900.0
2014-10-30 09:35:00,89.46,89.46,89.18,89.28,55000.0,81.0058,81.0058,80.7522,80.8428,55000.0
2014-10-30 09:40:00,89.23,89.45,89.21,89.38,52800.0,80.7975,80.9967,80.7794,80.9333,52800.0
2014-10-30 09:45:00,89.38,89.41,89.19,89.31,101900.0,80.9333,80.9605,80.7613,80.8699,101900.0
2014-10-30 09:50:00,89.29,89.4,89.24,89.24,54100.0,80.8518,80.9514,80.8066,80.8066,54100.0
2014-10-30 09:55:00,89.25,89.26,89.0,89.05,68600.0,80.8156,80.8247,80.5892,80.6345,68600.0
2014-10-30 10:00:00,89.06,89.23,88.91,89.2,61100.0,80.6436,80.7975,80.5077,80.7703,61100.0
2014-10-30 10:05:00,89.19,89.2,89.08,89.1,35700.0,80.7613,80.7703,80.6617,80.6798,35700.0
2014-10-30 10:10:00,89.09,89.17,89.03,89.05,47100.0,80.6707,80.7432,80.6164,80.6345,47100.0
2014-10-30 10:15:00,89.04,89.25,88.99,89.25,40800.0,80.6255,80.8156,80.5802,80.8156,40800.0
2014-10-30 10:20:00,89.27,89.4,89.19,89.34,31700.0,80.8337,80.9514,80.7613,80.8971,31700.0
2014-10-30 10:25:00,89.34,89.38,89.26,89.31,18300.0,80.8971,80.9333,80.8247,80.8699,18300.0
2014-10-30 10:30:00,89.31,89.35,89.25,89.28,33200.0,80.8699,80.9062,80.8156,80.8428,33200.0
2014-10-30 10:35:00,89.27,89.29,89.19,89.22,44800.0,80.8337,80.8518,80.7613,80.7884,44800.0
2014-10-30 10:40:00,89.22,89.3,89.17,89.3,31600.0,80.7884,80.8609,80.7432,80.8609,31600.0
2014-10-30 10:45:00,89.3,89.33,89.11,89.11,23000.0,80.8609,80.888,80.6888,80.6888,23000.0
2014-10-30 10:50:00,89.12,89.28,89.11,89.25,32400.0,80.6979,80.8428,80.6888,80.8156,32400.0
2014-10-30 10:55:00,89.23,89.42,89.22,89.42,32700.0,80.7975,80.9695,80.7884,80.9695,32700.0
2014-10-30 11:00:00,89.42,89.55,89.38,89.45,45600.0,80.9695,81.0873,80.9333,80.9967,45600.0
2014-10-30 11:05:00,89.45,89.54,89.39,89.54,40700.0,80.9967,81.0782,80.9424,81.0782,40700.0
2014-10-30 11:10:00,89.55,89.65,89.54,89.65,47100.0,81.0873,81.1778,81.0782,81.1778,47100.0
2014-10-30 11:15:00,89.64,89.71,89.58,89.59,42400.0,81.1688,81.2321,81.1144,81.1235,42400.0
2014-10-30 11:20:00,89.61,89.62,89.54,89.55,39000.0,81.1416,81.1506,81.0782,81.0873,39000.0
2014-10-30 11:25:00,89.53,89.63,89.53,89.6,64400.0,81.0691,81.1597,81.0691,81.1325,64400.0
2014-10-30 11:30:00,89.61,89.65,89.59,89.61,38800.0,81.1416,81.1778,81.1235,81.1416,38800.0
2014-10-30 11:35:00,89.62,89.64,89.58,89.64,58400.0,81.1506,81.1688,81.1144,81.1688,58400.0
2014-10-30 11:40:00,89.64,89.76,89.63,89.74,35900.0,81.1688,81.2774,81.1597,81.2593,35900.0
2014-10-30 11:45:00,89.75,89.9,89.74,89.84,48300.0,81.2684,81.4042,81.2593,81.3499,48300.0
2014-10-30 11:50:00,89.84,89.84,89.77,89.79,20600.0,81.3499,81.3499,81.2865,81.3046,20600.0
2014-10-30 11:55:00,89.79,89.9,89.76,89.88,47300.0,81.3046,81.4042,81.2774,81.3861,47300.0
2014-10-30 12:00:00,89.88,89.97,89.88,89.93,25500.0,81.3861,81.4676,81.3861,81.4313,25500.0
2014-10-30 12:05:00,89.94,89.94,89.87,89.93,25200.0,81.4404,81.4404,81.377,81.4313,25200.0
2014-10-30 12:10:00,89.94,89.94,89.86,89.89,21300.0,81.4404,81.4404,81.368,81.3951,21300.0
2014-10-30 12:15:00,89.9,89.92,89.79,89.85,20700.0,81.4042,81.4223,81.3046,81.3589,20700.0
2014-10-30 12:20:00,89.87,89.96,89.87,89.94,21000.0,81.377,81.4585,81.377,81.4404,21000.0
2014-10-30 12:25:00,89.93,90.0,89.93,89.96,26500.0,81.4313,81.4947,81.4313,81.4585,26500.0
2014-10-30 12:30:00,89.96,90.0,89.95,89.99,24400.0,81.4585,81.4947,81.4495,81.4857,24400.0
2014-10-30 12:35:00,89.99,90.02,89.95,89.97,37200.0,81.4857,81.5128,81.4495,81.4676,37200.0
2014-10-30 12:40:00,89.97,90.02,89.96,90.02,21200.0,81.4676,81.5128,81.4585,81.5128,21200.0
2014-10-30 12:45:00,90.02,90.07,90.0,90.06,24200.0,81.5128,81.5581,81.4947,81.5491,24200.0
2014-10-30 12:50:00,90.06,90.07,90.01,90.02,15500.0,81.5491,81.5581,81.5038,81.5128,15500.0
2014-10-30 12:55:00,90.01,90.05,90.0,90.02,14600.0,81.5038,81.54,81.4947,81.5128,14600.0
2014-10-30 13:00:00,90.03,90.05,90.01,90.04,24500.0,81.5219,81.54,81.5038,81.5309,24500.0
2014-10-30 13:05:00,90.05,90.07,90.03,90.06,10400.0,81.54,81.5581,81.5219,81.5491,10400.0
2014-10-30 13:10:00,90.06,90.09,90.04,90.07,28100.0,81.5491,81.5762,81.5309,81.5581,28100.0
2014-10-30 13:15:00,90.07,90.32,90.06,90.28,119200.0,81.5581,81.7845,81.5491,81.7483,119200.0
2014-10-30 13:20:00,90.29,90.4,90.21,90.36,45700.0,81.7573,81.8569,81.6849,81.8207,45700.0
2014-10-30 13:25:00,90.36,90.38,90.3,90.32,29000.0,81.8207,81.8388,81.7664,81.7845,29000.0
2014-10-30 13:30:00,90.34,90.36,90.27,90.31,23100.0,81.8026,81.8207,81.7392,81.7754,23100.0
2014-10-30 13:35:00,90.32,90.4,90.25,90.37,29200.0,81.7845,81.8569,81.7211,81.8298,29200.0
2014-10-30 13:40:00,90.36,90.39,90.29,90.38,24700.0,81.8207,81.8479,81.7573,81.8388,24700.0
2014-10-30 13:45:00,90.39,90.4,90.28,90.34,33300.0,81.8479,81.8569,81.7483,81.8026,33300.0
2014-10-30 13:50:00,90.35,90.47,90.34,90.45,23500.0,81.8117,81.9203,81.8026,81.9022,23500.0
2014-10-30 13:55:00,90.45,90.54,90.43,90.45,40400.0,81.9022,81.9837,81.8841,81.9022,40400.0
2014-10-30 14:00:00,90.44,90.5,90.42,90.45,27000.0,81.8931,81.9475,81.875,81.9022,27000.0
2014-10-30 14:05:00,90.45,90.54,90.36,90.48,21500.0,81.9022,81.9837,81.8207,81.9294,21500.0
2014-10-30 14:10:00,90.48,90.49,90.34,90.37,52100.0,81.9294,81.9384,81.8026,81.8298,52100.0
2014-10-30 14:15:00,90.38,90.4,90.23,90.24,24300.0,81.8388,81.8569,81.703,81.712,24300.0
2014-10-30 14:20:00,90.25,90.26,90.21,90.23,18700.0,81.7211,81.7302,81.6849,81.703,18700.0
2014-10-30 14:25:00,90.21,90.24,90.18,90.21,52400.0,81.6849,81.712,81.6577,81.6849,52400.0
2014-10-30 14:30:00,90.19,90.23,90.17,90.22,48300.0,81.6668,81.703,81.6487,81.6939,48300.0
2014-10-30 14:35:00,90.21,90.22,90.14,90.2,24900.0,81.6849,81.6939,81.6215,81.6758,24900.0
2014-10-30 14:40:00,90.19,90.28,90.17,90.25,19000.0,81.6668,81.7483,81.6487,81.7211,19000.0
2014-10-30 14:45:00,90.26,90.28,90.04,90.04,42300.0,81.7302,81.7483,81.5309,81.5309,42300.0
2014-10-30 14:50:00,90.04,90.1,89.99,90.0,46200.0,81.5309,81.5853,81.4857,81.4947,46200.0
2014-10-30 14:55:00,90.0,90.0,89.84,89.97,38500.0,81.4947,81.4947,81.3499,81.4676,38500.0
2014-10-30 15:00:00,89.96,90.04,89.94,89.94,32100.0,81.4585,81.5309,81.4404,81.4404,32100.0
2014-10-30 15:05:00,89.93,90.06,89.9,90.0,45300.0,81.4313,81.5491,81.4042,81.4947,45300.0
2014-10-30 15:10:00,89.99,90.12,89.98,90.08,38100.0,81.4857,81.6034,81.4766,81.5672,38100.0
2014-10-30 15:15:00,90.08,90.15,90.0,90.07,77400.0,81.5672,81.6306,81.4947,81.5581,77400.0
2014-10-30 15:20:00,90.06,90.09,89.89,89.96,110400.0,81.5491,81.5762,81.3951,81.4585,110400.0
2014-10-30 15:25:00,89.95,89.97,89.81,89.89,50800.0,81.4495,81.4676,81.3227,81.3951,50800.0
2014-10-30 15:30:00,89.9,90.03,89.9,90.02,55400.0,81.4042,81.5219,81.4042,81.5128,55400.0
2014-10-30 15:35:00,90.02,90.11,90.01,90.06,84700.0,81.5128,81.5943,81.5038,81.5491,84700.0
2014-10-30 15:40:00,90.07,90.1,90.03,90.07,80700.0,81.5581,81.5853,81.5219,81.5581,80700.0
2014-10-30 15:45:00,90.08,90.18,90.07,90.13,87300.0,81.5672,81.6577,81.5581,81.6124,87300.0
2014-10-30 15:50:00,90.14,90.24,90.12,90.17,107300.0,81.6215,81.712,81.6034,81.6487,107300.0
2014-10-30 15:55:00,90.17,90.26,90.17,90.22,193500.0,81.6487,81.7302,81.6487,81.6939,193500.0
2014-10-31 09:30:00,91.51,91.98,91.44,91.71,415000.0,82.862,83.2876,82.7986,83.0431,415000.0
2014-10-31 09:35:00,91.73,91.88,91.49,91.79,207000.0,83.0612,83.1971,82.8439,83.1156,207000.0
2014-10-31 09:40:00,91.79,91.84,91.65,91.75,241800.0,83.1156,83.1608,82.9888,83.0793,241800.0
2014-10-31 09:45:00,91.69,91.72,91.27,91.28,103800.0,83.025,83.0522,82.6447,82.6538,103800.0
2014-10-31 09:50:00,91.26,91.4,91.26,91.35,101000.0,82.6357,82.7624,82.6357,82.7172,101000.0
2014-10-31 09:55:00,91.35,91.43,91.2,91.25,78800.0,82.7172,82.7896,82.5813,82.6266,78800.0
2014-10-31 10:00:00,91.23,91.28,91.05,91.09,139300.0,82.6085,82.6538,82.4455,82.4817,139300.0
2014-10-31 10:05:00,91.1,91.13,90.75,90.8,133200.0,82.4908,82.5179,82.1739,82.2191,133200.0
2014-10-31 10:10:00,90.78,91.0,90.76,90.94,148500.0,82.201,82.4002,82.1829,82.3459,148500.0
2014-10-31 10:15:00,90.95,91.13,90.95,91.03,90300.0,82.355,82.5179,82.355,82.4274,90300.0
2014-10-31 10:20:00,91.03,91.38,91.03,91.36,60200.0,82.4274,82.7443,82.4274,82.7262,60200.0
2014-10-31 10:25:00,91.37,91.43,91.28,91.35,64700.0,82.7353,82.7896,82.6538,82.7172,64700.0
2014-10-31 10:30:00,91.35,91.39,91.26,91.29,59500.0,82.7172,82.7534,82.6357,82.6628,59500.0
2014-10-31 10:35:00,91.29,91.46,91.28,91.34,51200.0,82.6628,82.8168,82.6538,82.7081,51200.0
2014-10-31 10:40:00,91.35,91.35,91.25,91.28,39800.0,82.7172,82.7172,82.6266,82.6538,39800.0
2014-10-31 10:45:00,91.27,91.36,91.22,91.24,66600.0,82.6447,82.7262,82.5994,82.6175,66600.0
2014-10-31 10:50:00,91.23,91.37,91.19,91.36,43200.0,82.6085,82.7353,82.5723,82.7262,43200.0
2014-10-31 10:55:00,91.36,91.5,91.34,91.46,67800.0,82.7262,82.853,82.7081,82.8168,67800.0
2014-10-31 11:00:00,91.45,91.47,91.35,91.39,40700.0,82.8077,82.8258,82.7172,82.7534,40700.0
2014-10-31 11:05:00,91.39,91.48,91.36,91.39,68500.0,82.7534,82.8349,82.7262,82.7534,68500.0
2014-10-31 11:10:00,91.38,91.49,91.37,91.48,39500.0,82.7443,82.8439,82.7353,82.8349,39500.0
2014-10-31 11:15:00,91.48,91.5,91.43,91.46,35200.0,82.8349,82.853,82.7896,82.8168,35200.0
2014-10-31 11:20:00,91.46,91.53,91.45,91.48,41900.0,82.8168,82.8801,82.8077,82.8349,41900.0
2014-10-31 11:25:00,91.47,91.56,91.46,91.55,72500.0,82.8258,82.9073,82.8168,82.8983,72500.0
2014-10-31 11:30:00,91.56,91.57,91.46,91.51,49200.0,82.9073,82.9164,82.8168,82.862,49200.0
2014-10-31 11:35:00,91.5,91.54,91.48,91.48,48200.0,82.853,82.8892,82.8349,82.8349,48200.0
2014-10-31 11:40:00,91.48,91.48,91.37,91.4,48700.0,82.8349,82.8349,82.7353,82.7624,48700.0
2014-10-31 11:45:00,91.4,91.42,91.27,91.29,48600.0,82.7624,82.7805,82.6447,82.6628,48600.0
2014-10-31 11:50:00,91.3,91.34,91.23,91.26,82700.0,82.6719,82.7081,82.6085,82.6357,82700.0
2014-10-31 11:55:00,91.26,91.36,91.23,91.36,65800.0,82.6357,82.7262,82.6085,82.7262,65800.0
2014-10-31 12:00:00,91.35,91.37,91.29,91.35,28800.0,82.7172,82.7353,82.6628,82.7172,28800.0
2014-10-31 12:05:00,91.35,91.36,91.31,91.33,37900.0,82.7172,82.7262,82.6809,82.699,37900.0
2014-10-31 12:10:00,91.34,91.39,91.3,91.37,82400.0,82.7081,82.7534,82.6719,82.7353,82400.0
2014-10-31 12:15:00,91.37,91.45,91.36,91.41,49300.0,82.7353,82.8077,82.7262,82.7715,49300.0
2014-10-31 12:20:00,91.41,91.43,91.35,91.37,45300.0,82.7715,82.7896,82.7172,82.7353,45300.0
2014-10-31 12:25:00,91.37,91.39,91.32,91.35,32100.0,82.7353,82.7534,82.69,82.7172,32100.0
2014-10-31 12:30:00,91.35,91.41,91.26,91.28,80900.0,82.7172,82.7715,82.6357,82.6538,80900.0
2014-10-31 12:35:00,91.29,91.31,91.18,91.18,36000.0,82.6628,82.6809,82.5632,82.5632,36000.0
2014-10-31 12:40:00,91.19,91.2,91.14,91.19,18200.0,82.5723,82.5813,82.527,82.5723,18200.0
2014-10-31 12:45:00,91.2,91.25,91.17,91.18,29500.0,82.5813,82.6266,82.5542,82.5632,29500.0
2014-10-31 12:50:00,91.19,91.24,91.15,91.23,50500.0,82.5723,82.6175,82.5361,82.6085,50500.0
2014-10-31 12:55:00,91.23,91.3,91.23,91.26,52500.0,82.6085,82.6719,82.6085,82.6357,52500.0
2014-10-31 13:00:00,91.25,91.31,91.19,91.19,39000.0,82.6266,82.6809,82.5723,82.5723,39000.0
2014-10-31 13:05:00,91.19,91.2,91.16,91.19,23000.0,82.5723,82.5813,82.5451,82.5723,23000.0
2014-10-31 13:10:00,91.19,91.2,91.15,91.18,34000.0,82.5723,82.5813,82.5361,82.5632,34000.0
2014-10-31 13:15:00,91.18,91.23,91.16,91.23,26400.0,82.5632,82.6085,82.5451,82.6085,26400.0
2014-10-31 13:20:00,91.22,91.27,91.19,91.21,44500.0,82.5994,82.6447,82.5723,82.5904,44500.0
2014-10-31 13:25:00,91.22,91.23,91.12,91.14,28100.0,82.5994,82.6085,82.5089,82.527,28100.0
2014-10-31 13:30:00,91.14,91.17,91.06,91.07,53800.0,82.527,82.5542,82.4546,82.4636,53800.0
2014-10-31 13:35:00,91.07,91.11,91.04,91.11,41800.0,82.4636,82.4998,82.4364,82.4998,41800.0
2014-10-31 13:40:00,91.11,91.2,91.11,91.2,39900.0,82.4998,82.5813,82.4998,82.5813,39900.0
2014-10-31 13:45:00,91.2,91.24,91.11,91.12,57900.0,82.5813,82.6175,82.4998,82.5089,57900.0
2014-10-31 13:50:00,91.13,91.13,91.01,91.03,43700.0,82.5179,82.5179,82.4093,82.4274,43700.0
2014-10-31 13:55:00,91.03,91.04,90.97,90.98,58400.0,82.4274,82.4364,82.3731,82.3821,58400.0
2014-10-31 14:00:00,90.97,90.99,90.95,90.98,41600.0,82.3731,82.3912,82.355,82.3821,41600.0
2014-10-31 14:05:00,90.98,91.01,90.9,91.01,88000.0,82.3821,82.4093,82.3097,82.4093,88000.0
2014-10-31 14:10:00,90.99,91.12,90.98,91.12,60800.0,82.3912,82.5089,82.3821,82.5089,60800.0
2014-10-31 14:15:00,91.11,91.2,91.1,91.16,36400.0,82.4998,82.5813,82.4908,82.5451,36400.0
2014-10-31 14:20:00,91.16,91.24,91.16,91.19,27100.0,82.5451,82.6175,82.5451,82.5723,27100.0
2014-10-31 14:25:00,91.19,91.21,91.11,91.12,25400.0,82.5723,82.5904,82.4998,82.5089,25400.0
2014-10-31 14:30:00,91.13,91.16,91.08,91.08,20900.0,82.5179,82.5451,82.4727,82.4727,20900.0
2014-10-31 14:35:00,91.08,91.14,91.08,91.11,126000.0,82.4727,82.527,82.4727,82.4998,126000.0
2014-10-31 14:40:00,91.11,91.13,91.08,91.08,36800.0,82.4998,82.5179,82.4727,82.4727,36800.0
2014-10-31 14:45:00,91.07,91.07,90.94,90.95,27300.0,82.4636,82.4636,82.3459,82.355,27300.0
2014-10-31 14:50:00,90.95,91.01,90.94,90.96,41900.0,82.355,82.4093,82.3459,82.364,41900.0
2014-10-31 14:55:00,90.96,91.0,90.94,91.0,71300.0,82.364,82.4002,82.3459,82.4002,71300.0
2014-10-31 15:00:00,90.99,91.02,90.91,90.93,41900.0,82.3912,82.4183,82.3187,82.3368,41900.0
2014-10-31 15:05:00,90.92,91.0,90.91,90.97,46200.0,82.3278,82.4002,82.3187,82.3731,46200.0
2014-10-31 15:10:00,90.97,91.02,90.95,91.01,36000.0,82.3731,82.4183,82.355,82.4093,36000.0
2014-10-31 15:15:00,91.01,91.01,90.97,90.99,36000.0,82.4093,82.4093,82.3731,82.3912,36000.0
2014-10-31 15:20:00,90.99,91.03,90.95,91.03,58900.0,82.3912,82.4274,82.355,82.4274,58900.0
2014-10-31 15:25:00,91.03,91.11,91.02,91.09,65400.0,82.4274,82.4998,82.4183,82.4817,65400.0
2014-10-31 15:30:00,91.09,91.18,91.08,91.17,88400.0,82.4817,82.5632,82.4727,82.5542,88400.0
2014-10-31 15:35:00,91.17,91.18,91.1,91.11,82900.0,82.5542,82.5632,82.4908,82.4998,82900.0
2014-10-31 15:40:00,91.11,91.28,91.1,91.27,114000.0,82.4998,82.6538,82.4908,82.6447,114000.0
2014-10-31 15:45:00,91.27,91.38,91.24,91.31,148000.0,82.6447,82.7443,82.6175,82.6809,148000.0
2014-10-31 15:50:00,91.32,91.37,91.3,91.36,228200.0,82.69,82.7353,82.6719,82.7262,228200.0
2014-10-31 15:55:00,91.37,91.41,91.32,91.35,502600.0,82.7353,82.7715,82.69,82.7172,502600.0
2014-11-03 09:30:00,91.24,91.43,91.0,91.06,354600.0,82.6175,82.7896,82.4002,82.4546,354600.0
2014-11-03 09:35:00,91.06,91.37,91.06,91.22,88500.0,82.4546,82.7353,82.4546,82.5994,88500.0
2014-11-03 09:40:00,91.24,91.51,91.2,91.51,43800.0,82.6175,82.862,82.5813,82.862,43800.0
2014-11-03 09:45:00,91.51,91.52,91.28,91.43,57300.0,82.862,82.8711,82.6538,82.7896,57300.0
2014-11-03 09:50:00,91.43,91.52,91.42,91.49,49000.0,82.7896,82.8711,82.7805,82.8439,49000.0
2014-11-03 09:55:00,91.51,91.52,91.35,91.46,70100.0,82.862,82.8711,82.7172,82.8168,70100.0
2014-11-03 10:00:00,91.45,91.59,91.41,91.51,68200.0,82.8077,82.9345,82.7715,82.862,68200.0
2014-11-03 10:05:00,91.51,91.53,91.32,91.32,39000.0,82.862,82.8801,82.69,82.69,39000.0
2014-11-03 10:10:00,91.31,91.58,91.31,91.55,47600.0,82.6809,82.9254,82.6809,82.8983,47600.0
2014-11-03 10:15:00,91.54,91.55,91.42,91.46,36400.0,82.8892,82.8983,82.7805,82.8168,36400.0
2014-11-03 10:20:00,91.44,91.5,91.4,91.48,34900.0,82.7986,82.853,82.7624,82.8349,34900.0
2014-11-03 10:25:00,91.48,91.54,91.45,91.51,41700.0,82.8349,82.8892,82.8077,82.862,41700.0
2014-11-03 10:30:00,91.5,91.58,91.48,91.51,31100.0,82.853,82.9254,82.8349,82.862,31100.0
2014-11-03 10:35:00,91.52,91.59,91.52,91.59,23100.0,82.8711,82.9345,82.8711,82.9345,23100.0
2014-11-03 10:40:00,91.59,91.69,91.57,91.58,85000.0,82.9345,83.025,82.9164,82.9254,85000.0
2014-11-03 10:45:00,91.57,91.58,91.51,91.56,42300.0,82.9164,82.9254,82.862,82.9073,42300.0
2014-11-03 10:50:00,91.56,91.72,91.55,91.71,41300.0,82.9073,83.0522,82.8983,83.0431,41300.0
2014-11-03 10:55:00,91.7,91.73,91.64,91.68,55000.0,83.0341,83.0612,82.9797,83.016,55000.0
2014-11-03 11:00:00,91.68,91.7,91.62,91.7,63900.0,83.016,83.0341,82.9616,83.0341,63900.0
2014-11-03 11:05:00,91.7,91.75,91.69,91.74,65500.0,83.0341,83.0793,83.025,83.0703,65500.0
2014-11-03 11:10:00,91.75,91.79,91.72,91.76,60400.0,83.0793,83.1156,83.0522,83.0884,60400.0
2014-11-03 11:15:00,91.76,91.78,91.69,91.69,30900.0,83.0884,83.1065,83.025,83.025,30900.0
2014-11-03 11:20:00,91.7,91.78,91.69,91.76,32700.0,83.0341,83.1065,83.025,83.0884,32700.0
2014-11-03 11:25:00,91.75,91.81,91.72,91.72,34600.0,83.0793,83.1337,83.0522,83.0522,34600.0
2014-11-03 11:30:00,91.72,91.73,91.6,91.61,56800.0,83.0522,83.0612,82.9435,82.9526,56800.0
2014-11-03 11:35:00,91.61,91.62,91.5,91.54,123400.0,82.9526,82.9616,82.853,82.8892,123400.0
2014-11-03 11:40:00,91.55,91.56,91.44,91.49,81000.0,82.8983,82.9073,82.7986,82.8439,81000.0
2014-11-03 11:45:00,91.48,91.56,91.41,91.54,89400.0,82.8349,82.9073,82.7715,82.8892,89400.0
2014-11-03 11:50:00,91.53,91.59,91.51,91.56,29800.0,82.8801,82.9345,82.862,82.9073,29800.0
2014-11-03 11:55:00,91.55,91.55,91.46,91.51,120800.0,82.8983,82.8983,82.8168,82.862,120800.0
2014-11-03 12:00:00,91.52,91.65,91.52,91.65,34400.0,82.8711,82.9888,82.8711,82.9888,34400.0
2014-11-03 12:05:00,91.65,91.73,91.63,91.72,41700.0,82.9888,83.0612,82.9707,83.0522,41700.0
2014-11-03 12:10:00,91.72,91.78,91.7,91.74,34600.0,83.0522,83.1065,83.0341,83.0703,34600.0
2014-11-03 12:15:00,91.75,91.82,91.74,91.78,43300.0,83.0793,83.1427,83.0703,83.1065,43300.0
2014-11-03 12:20:00,91.78,91.78,91.7,91.72,36400.0,83.1065,83.1065,83.0341,83.0522,36400.0
2014-11-03 12:25:00,91.71,91.73,91.66,91.73,31300.0,83.0431,83.0612,82.9979,83.0612,31300.0
2014-11-03 12:30:00,91.72,91.78,91.72,91.76,21100.0,83.0522,83.1065,83.0522,83.0884,21100.0
2014-11-03 12:35:00,91.76,91.81,91.74,91.74,30100.0,83.0884,83.1337,83.0703,83.0703,30100.0
2014-11-03 12:40:00,91.74,91.77,91.71,91.75,26500.0,83.0703,83.0975,83.0431,83.0793,26500.0
2014-11-03 12:45:00,91.75,91.75,91.71,91.74,27900.0,83.0793,83.0793,83.0431,83.0703,27900.0
2014-11-03 12:50:00,91.74,91.75,91.68,91.69,18300.0,83.0703,83.0793,83.016,83.025,18300.0
2014-11-03 12:55:00,91.69,91.75,91.66,91.66,41400.0,83.025,83.0793,82.9979,82.9979,41400.0
2014-11-03 13:00:00,91.66,91.68,91.6,91.63,33600.0,82.9979,83.016,82.9435,82.9707,33600.0
2014-11-03 13:05:00,91.63,91.72,91.63,91.67,29700.0,82.9707,83.0522,82.9707,83.0069,29700.0
2014-11-03 13:10:00,91.68,91.7,91.68,91.68,18000.0,83.016,83.0341,83.016,83.016,18000.0
2014-11-03 13:15:00,91.67,91.72,91.64,91.65,41400.0,83.0069,83.0522,82.9797,82.9888,41400.0
2014-11-03 13:20:00,91.64,91.69,91.64,91.65,31400.0,82.9797,83.025,82.9797,82.9888,31400.0
2014-11-03 13:25:00,91.64,91.67,91.62,91.66,47700.0,82.9797,83.0069,82.9616,82.9979,47700.0
2014-11-03 13:30:00,91.67,91.68,91.61,91.66,37400.0,83.0069,83.016,82.9526,82.9979,37400.0
2014-11-03 13:35:00,91.66,91.68,91.61,91.62,26900.0,82.9979,83.016,82.9526,82.9616,26900.0
2014-11-03 13:40:00,91.63,91.63,91.56,91.57,27500.0,82.9707,82.9707,82.9073,82.9164,27500.0
2014-11-03 13:45:00,91.56,91.59,91.51,91.51,26200.0,82.9073,82.9345,82.862,82.862,26200.0
2014-11-03 13:50:00,91.51,91.58,91.5,91.54,28900.0,82.862,82.9254,82.853,82.8892,28900.0
2014-11-03 13:55:00,91.53,91.6,91.52,91.52,24700.0,82.8801,82.9435,82.8711,82.8711,24700.0
2014-11-03 14:00:00,91.52,91.59,91.52,91.54,26300.0,82.8711,82.9345,82.8711,82.8892,26300.0
2014-11-03 14:05:00,91.55,91.58,91.51,91.57,23000.0,82.8983,82.9254,82.862,82.9164,23000.0
2014-11-03 14:10:00,91.58,91.65,91.57,91.6,46500.0,82.9254,82.9888,82.9164,82.9435,46500.0
2014-11-03 14:15:00,91.6,91.7,91.6,91.69,45500.0,82.9435,83.0341,82.9435,83.025,45500.0
2014-11-03 14:20:00,91.68,91.73,91.66,91.73,37000.0,83.016,83.0612,82.9979,83.0612,37000.0
2014-11-03 14:25:00,91.73,91.74,91.6,91.6,69400.0,83.0612,83.0703,82.9435,82.9435,69400.0
2014-11-03 14:30:00,91.59,91.6,91.48,91.53,49700.0,82.9345,82.9435,82.8349,82.8801,49700.0
2014-11-03 14:35:00,91.51,91.6,91.51,91.58,36700.0,82.862,82.9435,82.862,82.9254,36700.0
2014-11-03 14:40:00,91.58,91.67,91.54,91.63,29900.0,82.9254,83.0069,82.8892,82.9707,29900.0
2014-11-03 14:45:00,91.63,91.66,91.57,91.66,32400.0,82.9707,82.9979,82.9164,82.9979,32400.0
2014-11-03 14:50:00,91.65,91.67,91.6,91.6,25100.0,82.9888,83.0069,82.9435,82.9435,25100.0
2014-11-03 14:55:00,91.59,91.66,91.58,91.61,26300.0,82.9345,82.9979,82.9254,82.9526,26300.0
2014-11-03 15:00:00,91.6,91.66,91.59,91.6,40100.0,82.9435,82.9979,82.9345,82.9435,40100.0
2014-11-03 15:05:00,91.59,91.65,91.58,91.61,39900.0,82.9345,82.9888,82.9254,82.9526,39900.0
2014-11-03 15:10:00,91.62,91.7,91.58,91.7,85000.0,82.9616,83.0341,82.9254,83.0341,85000.0
2014-11-03 15:15:00,91.69,91.75,91.62,91.63,97100.0,83.025,83.0793,82.9616,82.9707,97100.0
2014-11-03 15:20:00,91.63,91.66,91.57,91.64,69500.0,82.9707,82.9979,82.9164,82.9797,69500.0
2014-11-03 15:25:00,91.65,91.66,91.53,91.56,60800.0,82.9888,82.9979,82.8801,82.9073,60800.0
2014-11-03 15:30:00,91.56,91.64,91.56,91.64,56400.0,82.9073,82.9797,82.9073,82.9797,56400.0
2014-11-03 15:35:00,91.64,91.64,91.57,91.63,66500.0,82.9797,82.9797,82.9164,82.9707,66500.0
2014-11-03 15:40:00,91.63,91.69,91.61,91.61,107500.0,82.9707,83.025,82.9526,82.9526,107500.0
2014-11-03 15:45:00,91.61,91.69,91.59,91.6,143900.0,82.9526,83.025,82.9345,82.9435,143900.0
2014-11-03 15:50:00,91.61,91.66,91.58,91.65,150400.0,82.9526,82.9979,82.9254,82.9888,150400.0
2014-11-03 15:55:00,91.64,91.75,91.63,91.7,225800.0,82.9797,83.0793,82.9707,83.0341,225800.0
2014-11-04 09:30:00,91.97,91.99,91.18,91.21,244600.0,83.2786,83.2967,82.5632,82.5904,244600.0
2014-11-04 09:35:00,91.24,91.3,91.07,91.09,128800.0,82.6175,82.6719,82.4636,82.4817,128800.0
2014-11-04 09:40:00,91.07,91.15,90.79,90.83,151000.0,82.4636,82.5361,82.2101,82.2463,151000.0
2014-11-04 09:45:00,90.82,90.84,90.74,90.79,127100.0,82.2372,82.2553,82.1648,82.2101,127100.0
2014-11-04 09:50:00,90.77,90.82,90.6,90.6,241700.0,82.192,82.2372,82.038,82.038,241700.0
2014-11-04 09:55:00,90.6,90.71,90.55,90.56,155200.0,82.038,82.1376,81.9928,82.0018,155200.0
2014-11-04 10:00:00,90.55,90.6,90.48,90.5,157700.0,81.9928,82.038,81.9294,81.9475,157700.0
2014-11-04 10:05:00,90.51,90.6,90.46,90.56,257000.0,81.9565,82.038,81.9113,82.0018,257000.0
2014-11-04 10:10:00,90.58,90.6,90.39,90.41,110300.0,82.0199,82.038,81.8479,81.866,110300.0
2014-11-04 10:15:00,90.4,90.41,90.28,90.3,130600.0,81.8569,81.866,81.7483,81.7664,130600.0
2014-11-04 10:20:00,90.31,90.4,90.18,90.4,183000.0,81.7754,81.8569,81.6577,81.8569,183000.0
2014-11-04 10:25:00,90.39,90.41,90.1,90.21,129900.0,81.8479,81.866,81.5853,81.6849,129900.0
2014-11-04 10:30:00,90.2,90.45,90.19,90.3,128400.0,81.6758,81.9022,81.6668,81.7664,128400.0
2014-11-04 10:35:00,90.29,90.3,90.08,90.15,165400.0,81.7573,81.7664,81.5672,81.6306,165400.0
2014-11-04 10:40:00,90.16,90.32,90.12,90.19,138300.0,81.6396,81.7845,81.6034,81.6668,138300.0
2014-11-04 10:45:00,90.18,90.18,90.01,90.02,115900.0,81.6577,81.6577,81.5038,81.5128,115900.0
2014-11-04 10:50:00,90.02,90.1,90.01,90.03,67500.0,81.5128,81.5853,81.5038,81.5219,67500.0
2014-11-04 10:55:00,90.03,90.09,89.92,89.95,114500.0,81.5219,81.5762,81.4223,81.4495,114500.0
2014-11-04 11:00:00,89.96,90.04,89.82,89.97,120000.0,81.4585,81.5309,81.3317,81.4676,120000.0
2014-11-04 11:05:00,89.98,90.13,89.96,89.96,205400.0,81.4766,81.6124,81.4585,81.4585,205400.0
2014-11-04 11:10:00,89.96,90.18,89.93,90.14,60600.0,81.4585,81.6577,81.4313,81.6215,60600.0
2014-11-04 11:15:00,90.13,90.13,90.01,90.07,97300.0,81.6124,81.6124,81.5038,81.5581,97300.0
2014-11-04 11:20:00,90.07,90.19,90.01,90.13,49600.0,81.5581,81.6668,81.5038,81.6124,49600.0
2014-11-04 11:25:00,90.13,90.26,90.12,90.15,76000.0,81.6124,81.7302,81.6034,81.6306,76000.0
2014-11-04 11:30:00,90.15,90.22,90.1,90.2,96100.0,81.6306,81.6939,81.5853,81.6758,96100.0
2014-11-04 11:35:00,90.18,90.18,90.01,90.05,95500.0,81.6577,81.6577,81.5038,81.54,95500.0
2014-11-04 11:40:00,90.04,90.08,90.01,90.06,55700.0,81.5309,81.5672,81.5038,81.5491,55700.0
2014-11-04 11:45:00,90.06,90.06,89.95,90.01,55000.0,81.5491,81.5491,81.4495,81.5038,55000.0
2014-11-04 11:50:00,90.01,90.03,89.87,89.91,58000.0,81.5038,81.5219,81.377,81.4132,58000.0
2014-11-04 11:55:00,89.9,89.9,89.8,89.8,39500.0,81.4042,81.4042,81.3136,81.3136,39500.0
2014-11-04 12:00:00,89.8,89.94,89.8,89.93,63900.0,81.3136,81.4404,81.3136,81.4313,63900.0
2014-11-04 12:05:00,89.93,89.95,89.86,89.95,68900.0,81.4313,81.4495,81.368,81.4495,68900.0
2014-11-04 12:10:00,89.96,90.05,89.95,90.04,45200.0,81.4585,81.54,81.4495,81.5309,45200.0
2014-11-04 12:15:00,90.04,90.09,90.03,90.04,32000.0,81.5309,81.5762,81.5219,81.5309,32000.0
2014-11-04 12:20:00,90.04,90.09,90.0,90.09,68300.0,81.5309,81.5762,81.4947,81.5762,68300.0
2014-11-04 12:25:00,90.09,90.11,90.0,90.05,52900.0,81.5762,81.5943,81.4947,81.54,52900.0
2014-11-04 12:30:00,90.05,90.05,90.0,90.02,40200.0,81.54,81.54,81.4947,81.5128,40200.0
2014-11-04 12:35:00,90.04,90.07,89.99,90.02,69600.0,81.5309,81.5581,81.4857,81.5128,69600.0
2014-11-04 12:40:00,90.02,90.11,90.02,90.11,49600.0,81.5128,81.5943,81.5128,81.5943,49600.0
2014-11-04 12:45:00,90.11,90.3,90.1,90.25,65300.0,81.5943,81.7664,81.5853,81.7211,65300.0
2014-11-04 12:50:00,90.26,90.29,90.25,90.28,30500.0,81.7302,81.7573,81.7211,81.7483,30500.0
2014-11-04 12:55:00,90.27,90.27,90.2,90.2,28400.0,81.7392,81.7392,81.6758,81.6758,28400.0
2014-11-04 13:00:00,90.21,90.24,90.2,90.2,58200.0,81.6849,81.712,81.6758,81.6758,58200.0
2014-11-04 13:05:00,90.19,90.26,90.19,90.23,39900.0,81.6668,81.7302,81.6668,81.703,39900.0
2014-11-04 13:10:00,90.23,90.28,90.2,90.24,66600.0,81.703,81.7483,81.6758,81.712,66600.0
2014-11-04 13:15:00,90.24,90.25,90.12,90.12,45800.0,81.712,81.7211,81.6034,81.6034,45800.0
2014-11-04 13:20:00,90.12,90.23,90.06,90.22,39300.0,81.6034,81.703,81.5491,81.6939,39300.0
2014-11-04 13:25:00,90.21,90.21,90.12,90.14,33500.0,81.6849,81.6849,81.6034,81.6215,33500.0
2014-11-04 13:30:00,90.14,90.15,90.06,90.09,40400.0,81.6215,81.6306,81.5491,81.5762,40400.0
2014-11-04 13:35:00,90.08,90.14,90.07,90.08,33700.0,81.5672,81.6215,81.5581,81.5672,33700.0
2014-11-04 13:40:00,90.09,90.12,90.09,90.12,48300.0,81.5762,81.6034,81.5762,81.6034,48300.0
2014-11-04 13:45:00,90.1,90.12,90.08,90.1,42900.0,81.5853,81.6034,81.5672,81.5853,42900.0
2014-11-04 13:50:00,90.09,90.22,90.09,90.22,46800.0,81.5762,81.6939,81.5762,81.6939,46800.0
2014-11-04 13:55:00,90.22,90.28,90.19,90.22,38400.0,81.6939,81.7483,81.6668,81.6939,38400.0
2014-11-04 14:00:00,90.22,90.28,90.21,90.22,45700.0,81.6939,81.7483,81.6849,81.6939,45700.0
2014-11-04 14:05:00,90.22,90.24,90.21,90.23,39900.0,81.6939,81.712,81.6849,81.703,39900.0
2014-11-04 14:10:00,90.23,90.26,90.19,90.19,43100.0,81.703,81.7302,81.6668,81.6668,43100.0
2014-11-04 14:15:00,90.2,90.2,90.16,90.16,43500.0,81.6758,81.6758,81.6396,81.6396,43500.0
2014-11-04 14:20:00,90.16,90.23,90.15,90.2,38100.0,81.6396,81.703,81.6306,81.6758,38100.0
2014-11-04 14:25:00,90.2,90.28,90.18,90.18,45200.0,81.6758,81.7483,81.6577,81.6577,45200.0
2014-11-04 14:30:00,90.17,90.24,90.16,90.2,37600.0,81.6487,81.712,81.6396,81.6758,37600.0
2014-11-04 14:35:00,90.2,90.27,90.18,90.27,37500.0,81.6758,81.7392,81.6577,81.7392,37500.0
2014-11-04 14:40:00,90.27,90.27,90.18,90.22,40800.0,81.7392,81.7392,81.6577,81.6939,40800.0
2014-11-04 14:45:00,90.22,90.24,90.18,90.19,38500.0,81.6939,81.712,81.6577,81.6668,38500.0
2014-11-04 14:50:00,90.18,90.25,90.15,90.22,59100.0,81.6577,81.7211,81.6306,81.6939,59100.0
2014-11-04 14:55:00,90.23,90.38,90.23,90.37,54000.0,81.703,81.8388,81.703,81.8298,54000.0
2014-11-04 15:00:00,90.37,90.41,90.35,90.35,74100.0,81.8298,81.866,81.8117,81.8117,74100.0
2014-11-04 15:05:00,90.36,90.4,90.34,90.38,76900.0,81.8207,81.8569,81.8026,81.8388,76900.0
2014-11-04 15:10:00,90.38,90.38,90.26,90.26,57400.0,81.8388,81.8388,81.7302,81.7302,57400.0
2014-11-04 15:15:00,90.26,90.34,90.26,90.33,54800.0,81.7302,81.8026,81.7302,81.7935,54800.0
2014-11-04 15:20:00,90.32,90.35,90.28,90.34,85500.0,81.7845,81.8117,81.7483,81.8026,85500.0
2014-11-04 15:25:00,90.35,90.36,90.19,90.23,64700.0,81.8117,81.8207,81.6668,81.703,64700.0
2014-11-04 15:30:00,90.23,90.31,90.22,90.23,82100.0,81.703,81.7754,81.6939,81.703,82100.0
2014-11-04 15:35:00,90.24,90.31,90.23,90.23,90100.0,81.712,81.7754,81.703,81.703,90100.0
2014-11-04 15:40:00,90.23,90.34,90.22,90.33,86000.0,81.703,81.8026,81.6939,81.7935,86000.0
2014-11-04 15:45:00,90.33,90.36,90.3,90.34,130900.0,81.7935,81.8207,81.7664,81.8026,130900.0
2014-11-04 15:50:00,90.34,90.39,90.34,90.38,217700.0,81.8026,81.8479,81.8026,81.8388,217700.0
2014-11-04 15:55:00,90.38,90.41,90.33,90.33,312200.0,81.8388,81.866,81.7935,81.7935,312200.0
2014-11-05 09:30:00,91.6,91.6,91.14,91.31,204800.0,82.9435,82.9435,82.527,82.6809,204800.0
2014-11-05 09:35:00,91.29,91.3,90.91,91.0,191200.0,82.6628,82.6719,82.3187,82.4002,191200.0
2014-11-05 09:40:00,90.99,91.04,90.83,90.85,149600.0,82.3912,82.4364,82.2463,82.2644,149600.0
2014-11-05 09:45:00,90.84,90.87,90.56,90.56,81600.0,82.2553,82.2825,82.0018,82.0018,81600.0
2014-11-05 09:50:00,90.54,90.64,90.5,90.51,175600.0,81.9837,82.0742,81.9475,81.9565,175600.0
2014-11-05 09:55:00,90.5,90.57,90.32,90.57,123200.0,81.9475,82.0109,81.7845,82.0109,123200.0
2014-11-05 10:00:00,90.54,90.67,90.43,90.65,106000.0,81.9837,82.1014,81.8841,82.0833,106000.0
2014-11-05 10:05:00,90.67,90.77,90.61,90.65,125000.0,82.1014,82.192,82.0471,82.0833,125000.0
2014-11-05 10:10:00,90.65,90.69,90.51,90.51,162800.0,82.0833,82.1195,81.9565,81.9565,162800.0
2014-11-05 10:15:00,90.52,90.52,90.14,90.17,121500.0,81.9656,81.9656,81.6215,81.6487,121500.0
2014-11-05 10:20:00,90.17,90.21,89.82,89.85,280000.0,81.6487,81.6849,81.3317,81.3589,280000.0
2014-11-05 10:25:00,89.86,89.9,89.67,89.76,162100.0,81.368,81.4042,81.1959,81.2774,162100.0
2014-11-05 10:30:00,89.78,89.85,89.7,89.73,282000.0,81.2955,81.3589,81.2231,81.2502,282000.0
2014-11-05 10:35:00,89.75,89.78,89.59,89.6,81600.0,81.2684,81.2955,81.1235,81.1325,81600.0
2014-11-05 10:40:00,89.6,89.76,89.59,89.74,91900.0,81.1325,81.2774,81.1235,81.2593,91900.0
2014-11-05 10:45:00,89.74,89.77,89.68,89.7,59700.0,81.2593,81.2865,81.205,81.2231,59700.0
2014-11-05 10:50:00,89.7,89.81,89.68,89.71,117100.0,81.2231,81.3227,81.205,81.2321,117100.0
2014-11-05 10:55:00,89.71,89.86,89.68,89.85,101300.0,81.2321,81.368,81.205,81.3589,101300.0
2014-11-05 11:00:00,89.85,90.02,89.85,89.96,135500.0,81.3589,81.5128,81.3589,81.4585,135500.0
2014-11-05 11:05:00,89.98,90.08,89.96,90.08,94800.0,81.4766,81.5672,81.4585,81.5672,94800.0
2014-11-05 11:10:00,90.08,90.18,90.08,90.15,64100.0,81.5672,81.6577,81.5672,81.6306,64100.0
2014-11-05 11:15:00,90.16,90.22,90.15,90.18,55500.0,81.6396,81.6939,81.6306,81.6577,55500.0
2014-11-05 11:20:00,90.18,90.18,90.11,90.15,39400.0,81.6577,81.6577,81.5943,81.6306,39400.0
2014-11-05 11:25:00,90.15,90.21,90.03,90.03,120500.0,81.6306,81.6849,81.5219,81.5219,120500.0
2014-11-05 11:30:00,90.02,90.22,90.01,90.2,53400.0,81.5128,81.6939,81.5038,81.6758,53400.0
2014-11-05 11:35:00,90.2,90.21,90.12,90.18,37200.0,81.6758,81.6849,81.6034,81.6577,37200.0
2014-11-05 11:40:00,90.18,90.24,90.17,90.19,26700.0,81.6577,81.712,81.6487,81.6668,26700.0
2014-11-05 11:45:00,90.18,90.28,90.13,90.28,38700.0,81.6577,81.7483,81.6124,81.7483,38700.0
2014-11-05 11:50:00,90.27,90.43,90.27,90.41,51000.0,81.7392,81.8841,81.7392,81.866,51000.0
2014-11-05 11:55:00,90.42,90.5,90.35,90.49,75200.0,81.875,81.9475,81.8117,81.9384,75200.0
2014-11-05 12:00:00,90.48,90.66,90.44,90.65,74700.0,81.9294,82.0924,81.8931,82.0833,74700.0
2014-11-05 12:05:00,90.64,90.67,90.6,90.61,25100.0,82.0742,82.1014,82.038,82.0471,25100.0
2014-11-05 12:10:00,90.6,90.62,90.52,90.52,33300.0,82.038,82.0561,81.9656,81.9656,33300.0
2014-11-05 12:15:00,90.52,90.54,90.48,90.5,35000.0,81.9656,81.9837,81.9294,81.9475,35000.0
2014-11-05 12:20:00,90.49,90.57,90.49,90.57,21200.0,81.9384,82.0109,81.9384,82.0109,21200.0
2014-11-05 12:25:00,90.57,90.59,90.47,90.47,21300.0,82.0109,82.029,81.9203,81.9203,21300.0
2014-11-05 12:30:00,90.47,90.53,90.44,90.46,46600.0,81.9203,81.9746,81.8931,81.9113,46600.0
2014-11-05 12:35:00,90.46,90.56,90.46,90.55,18500.0,81.9113,82.0018,81.9113,81.9928,18500.0
2014-11-05 12:40:00,90.56,90.65,90.55,90.65,15000.0,82.0018,82.0833,81.9928,82.0833,15000.0
2014-11-05 12:45:00,90.66,90.7,90.63,90.67,31800.0,82.0924,82.1286,82.0652,82.1014,31800.0
2014-11-05 12:50:00,90.66,90.7,90.62,90.62,27000.0,82.0924,82.1286,82.0561,82.0561,27000.0
2014-11-05 12:55:00,90.62,90.62,90.58,90.59,19500.0,82.0561,82.0561,82.0199,82.029,19500.0
2014-11-05 13:00:00,90.58,90.65,90.56,90.63,45100.0,82.0199,82.0833,82.0018,82.0652,45100.0
2014-11-05 13:05:00,90.63,90.66,90.62,90.63,22900.0,82.0652,82.0924,82.0561,82.0652,22900.0
2014-11-05 13:10:00,90.64,90.77,90.64,90.76,49200.0,82.0742,82.192,82.0742,82.1829,49200.0
2014-11-05 13:15:00,90.77,90.8,90.7,90.71,34300.0,82.192,82.2191,82.1286,82.1376,34300.0
2014-11-05 13:20:00,90.71,90.72,90.64,90.71,26500.0,82.1376,82.1467,82.0742,82.1376,26500.0
2014-11-05 13:25:00,90.71,90.78,90.68,90.76,259300.0,82.1376,82.201,82.1105,82.1829,259300.0
2014-11-05 13:30:00,90.77,90.83,90.74,90.75,28900.0,82.192,82.2463,82.1648,82.1739,28900.0
2014-11-05 13:35:00,90.76,90.78,90.53,90.54,43100.0,82.1829,82.201,81.9746,81.9837,43100.0
2014-11-05 13:40:00,90.54,90.58,90.46,90.48,25000.0,81.9837,82.0199,81.9113,81.9294,25000.0
2014-11-05 13:45:00,90.47,90.53,90.42,90.52,27600.0,81.9203,81.9746,81.875,81.9656,27600.0
2014-11-05 13:50:00,90.51,90.51,90.42,90.43,34700.0,81.9565,81.9565,81.875,81.8841,34700.0
2014-11-05 13:55:00,90.42,90.46,90.32,90.34,63100.0,81.875,81.9113,81.7845,81.8026,63100.0
2014-11-05 14:00:00,90.33,90.42,90.31,90.39,40300.0,81.7935,81.875,81.7754,81.8479,40300.0
2014-11-05 14:05:00,90.39,90.47,90.39,90.4,35900.0,81.8479,81.9203,81.8479,81.8569,35900.0
2014-11-05 14:10:00,90.4,90.54,90.39,90.54,32900.0,81.8569,81.9837,81.8479,81.9837,32900.0
2014-11-05 14:15:00,90.54,90.58,90.47,90.55,39200.0,81.9837,82.0199,81.9203,81.9928,39200.0
2014-11-05 14:20:00,90.54,90.56,90.49,90.54,34700.0,81.9837,82.0018,81.9384,81.9837,34700.0
2014-11-05 14:25:00,90.52,90.57,90.49,90.54,32200.0,81.9656,82.0109,81.9384,81.9837,32200.0
2014-11-05 14:30:00,90.54,90.58,90.48,90.58,34200.0,81.9837,82.0199,81.9294,82.0199,34200.0
2014-11-05 14:35:00,90.58,90.58,90.53,90.57,39900.0,82.0199,82.0199,81.9746,82.0109,39900.0
2014-11-05 14:40:00,90.57,90.59,90.54,90.55,31200.0,82.0109,82.029,81.9837,81.9928,31200.0
2014-11-05 14:45:00,90.54,90.58,90.53,90.54,70600.0,81.9837,82.0199,81.9746,81.9837,70600.0
2014-11-05 14:50:00,90.54,90.61,90.54,90.58,24900.0,81.9837,82.0471,81.9837,82.0199,24900.0
2014-11-05 14:55:00,90.58,90.73,90.57,90.72,36400.0,82.0199,82.1557,82.0109,82.1467,36400.0
2014-11-05 15:00:00,90.72,90.77,90.69,90.71,49800.0,82.1467,82.192,82.1195,82.1376,49800.0
2014-11-05 15:05:00,90.71,90.74,90.66,90.72,39900.0,82.1376,82.1648,82.0924,82.1467,39900.0
2014-11-05 15:10:00,90.72,90.76,90.68,90.69,44200.0,82.1467,82.1829,82.1105,82.1195,44200.0
2014-11-05 15:15:00,90.7,90.71,90.61,90.63,51600.0,82.1286,82.1376,82.0471,82.0652,51600.0
2014-11-05 15:20:00,90.63,90.68,90.6,90.68,56500.0,82.0652,82.1105,82.038,82.1105,56500.0
2014-11-05 15:25:00,90.68,90.75,90.67,90.75,62700.0,82.1105,82.1739,82.1014,82.1739,62700.0
2014-11-05 15:30:00,90.74,90.83,90.7,90.8,69300.0,82.1648,82.2463,82.1286,82.2191,69300.0
2014-11-05 15:35:00,90.8,90.84,90.76,90.81,80900.0,82.2191,82.2553,82.1829,82.2282,80900.0
2014-11-05 15:40:00,90.81,90.92,90.79,90.88,92500.0,82.2282,82.3278,82.2101,82.2916,92500.0
2014-11-05 15:45:00,90.88,90.88,90.83,90.88,79100.0,82.2916,82.2916,82.2463,82.2916,79100.0
2014-11-05 15:50:00,90.88,90.97,90.88,90.92,122600.0,82.2916,82.3731,82.2916,82.3278,122600.0
2014-11-05 15:55:00,90.92,91.0,90.88,90.99,284500.0,82.3278,82.4002,82.2916,82.3912,284500.0
2014-11-06 09:30:00,91.29,91.59,91.21,91.52,348100.0,82.6628,82.9345,82.5904,82.8711,348100.0
2014-11-06 09:35:00,91.5,91.56,91.39,91.44,196600.0,82.853,82.9073,82.7534,82.7986,196600.0
2014-11-06 09:40:00,91.44,91.58,91.36,91.57,116700.0,82.7986,82.9254,82.7262,82.9164,116700.0
2014-11-06 09:45:00,91.56,91.59,91.2,91.58,168200.0,82.9073,82.9345,82.5813,82.9254,168200.0
2014-11-06 09:50:00,91.58,91.59,91.47,91.54,134300.0,82.9254,82.9345,82.8258,82.8892,134300.0
2014-11-06 09:55:00,91.55,91.59,91.45,91.53,145900.0,82.8983,82.9345,82.8077,82.8801,145900.0
2014-11-06 10:00:00,91.54,91.64,91.47,91.6,142200.0,82.8892,82.9797,82.8258,82.9435,142200.0
2014-11-06 10:05:00,91.61,91.62,91.46,91.59,97400.0,82.9526,82.9616,82.8168,82.9345,97400.0
2014-11-06 10:10:00,91.6,91.6,91.43,91.51,138200.0,82.9435,82.9435,82.7896,82.862,138200.0
2014-11-06 10:15:00,91.52,91.52,91.36,91.41,167300.0,82.8711,82.8711,82.7262,82.7715,167300.0
2014-11-06 10:20:00,91.42,91.45,91.24,91.27,146500.0,82.7805,82.8077,82.6175,82.6447,146500.0
2014-11-06 10:25:00,91.27,91.48,91.25,91.25,88600.0,82.6447,82.8349,82.6266,82.6266,88600.0
2014-11-06 10:30:00,91.26,91.28,91.15,91.19,48700.0,82.6357,82.6538,82.5361,82.5723,48700.0
2014-11-06 10:35:00,91.19,91.41,91.19,91.37,64800.0,82.5723,82.7715,82.5723,82.7353,64800.0
2014-11-06 10:40:00,91.37,91.42,91.21,91.22,48100.0,82.7353,82.7805,82.5904,82.5994,48100.0
2014-11-06 10:45:00,91.22,91.46,91.2,91.46,110700.0,82.5994,82.8168,82.5813,82.8168,110700.0
2014-11-06 10:50:00,91.47,91.53,91.42,91.53,69400.0,82.8258,82.8801,82.7805,82.8801,69400.0
2014-11-06 10:55:00,91.52,91.54,91.45,91.47,40000.0,82.8711,82.8892,82.8077,82.8258,40000.0
2014-11-06 11:00:00,91.47,91.51,91.41,91.49,37700.0,82.8258,82.862,82.7715,82.8439,37700.0
2014-11-06 11:05:00,91.5,91.63,91.47,91.63,63100.0,82.853,82.9707,82.8258,82.9707,63100.0
2014-11-06 11:10:00,91.63,91.7,91.59,91.69,54400.0,82.9707,83.0341,82.9345,83.025,54400.0
2014-11-06 11:15:00,91.7,91.88,91.69,91.87,100100.0,83.0341,83.1971,83.025,83.188,100100.0
2014-11-06 11:20:00,91.87,91.98,91.87,91.97,72900.0,83.188,83.2876,83.188,83.2786,72900.0
2014-11-06 11:25:00,91.98,91.98,91.9,91.95,62700.0,83.2876,83.2876,83.2152,83.2604,62700.0
2014-11-06 11:30:00,91.95,91.95,91.76,91.87,92800.0,83.2604,83.2604,83.0884,83.188,92800.0
2014-11-06 11:35:00,91.86,91.94,91.85,91.94,57600.0,83.179,83.2514,83.1699,83.2514,57600.0
2014-11-06 11:40:00,91.93,91.97,91.9,91.96,38800.0,83.2423,83.2786,83.2152,83.2695,38800.0
2014-11-06 11:45:00,91.96,91.98,91.83,91.87,52000.0,83.2695,83.2876,83.1518,83.188,52000.0
2014-11-06 11:50:00,91.87,91.88,91.69,91.75,46200.0,83.188,83.1971,83.025,83.0793,46200.0
2014-11-06 11:55:00,91.75,91.83,91.75,91.77,36100.0,83.0793,83.1518,83.0793,83.0975,36100.0
2014-11-06 12:00:00,91.77,91.78,91.67,91.78,45000.0,83.0975,83.1065,83.0069,83.1065,45000.0
2014-11-06 12:05:00,91.78,91.81,91.73,91.75,33200.0,83.1065,83.1337,83.0612,83.0793,33200.0
2014-11-06 12:10:00,91.76,91.88,91.75,91.83,55900.0,83.0884,83.1971,83.0793,83.1518,55900.0
2014-11-06 12:15:00,91.84,91.94,91.83,91.87,47300.0,83.1608,83.2514,83.1518,83.188,47300.0
2014-11-06 12:20:00,91.87,91.88,91.77,91.8,53900.0,83.188,83.1971,83.0975,83.1246,53900.0
2014-11-06 12:25:00,91.79,91.81,91.75,91.79,33500.0,83.1156,83.1337,83.0793,83.1156,33500.0
2014-11-06 12:30:00,91.78,91.82,91.68,91.69,130300.0,83.1065,83.1427,83.016,83.025,130300.0
2014-11-06 12:35:00,91.69,91.69,91.59,91.6,122400.0,83.025,83.025,82.9345,82.9435,122400.0
2014-11-06 12:40:00,91.6,91.61,91.52,91.56,51900.0,82.9435,82.9526,82.8711,82.9073,51900.0
2014-11-06 12:45:00,91.54,91.6,91.54,91.6,52300.0,82.8892,82.9435,82.8892,82.9435,52300.0
2014-11-06 12:50:00,91.6,91.6,91.39,91.39,55100.0,82.9435,82.9435,82.7534,82.7534,55100.0
2014-11-06 12:55:00,91.39,91.48,91.38,91.45,66500.0,82.7534,82.8349,82.7443,82.8077,66500.0
2014-11-06 13:00:00,91.45,91.5,91.45,91.45,52200.0,82.8077,82.853,82.8077,82.8077,52200.0
2014-11-06 13:05:00,91.46,91.5,91.42,91.44,33300.0,82.8168,82.853,82.7805,82.7986,33300.0
2014-11-06 13:10:00,91.45,91.52,91.45,91.49,53600.0,82.8077,82.8711,82.8077,82.8439,53600.0
2014-11-06 13:15:00,91.5,91.52,91.49,91.5,30000.0,82.853,82.8711,82.8439,82.853,30000.0
2014-11-06 13:20:00,91.5,91.53,91.47,91.52,50800.0,82.853,82.8801,82.8258,82.8711,50800.0
2014-11-06 13:25:00,91.53,91.66,91.52,91.58,79400.0,82.8801,82.9979,82.8711,82.9254,79400.0
2014-11-06 13:30:00,91.58,91.58,91.5,91.52,39600.0,82.9254,82.9254,82.853,82.8711,39600.0
2014-11-06 13:35:00,91.52,91.52,91.45,91.48,55700.0,82.8711,82.8711,82.8077,82.8349,55700.0
2014-11-06 13:40:00,91.48,91.5,91.4,91.4,37700.0,82.8349,82.853,82.7624,82.7624,37700.0
2014-11-06 13:45:00,91.41,91.41,91.32,91.37,62700.0,82.7715,82.7715,82.69,82.7353,62700.0
2014-11-06 13:50:00,91.37,91.41,91.36,91.38,61000.0,82.7353,82.7715,82.7262,82.7443,61000.0
2014-11-06 13:55:00,91.38,91.42,91.36,91.41,57700.0,82.7443,82.7805,82.7262,82.7715,57700.0
2014-11-06 14:00:00,91.41,91.43,91.4,91.42,78200.0,82.7715,82.7896,82.7624,82.7805,78200.0
2014-11-06 14:05:00,91.42,91.46,91.4,91.44,47300.0,82.7805,82.8168,82.7624,82.7986,47300.0
2014-11-06 14:10:00,91.43,91.53,91.42,91.5,82100.0,82.7896,82.8801,82.7805,82.853,82100.0
2014-11-06 14:15:00,91.5,91.5,91.43,91.44,32600.0,82.853,82.853,82.7896,82.7986,32600.0
2014-11-06 14:20:00,91.44,91.53,91.43,91.52,55400.0,82.7986,82.8801,82.7896,82.8711,55400.0
2014-11-06 14:25:00,91.53,91.6,91.5,91.55,45200.0,82.8801,82.9435,82.853,82.8983,45200.0
2014-11-06 14:30:00,91.55,91.58,91.54,91.56,59800.0,82.8983,82.9254,82.8892,82.9073,59800.0
2014-11-06 14:35:00,91.56,91.56,91.5,91.55,66200.0,82.9073,82.9073,82.853,82.8983,66200.0
2014-11-06 14:40:00,91.55,91.64,91.54,91.64,59400.0,82.8983,82.9797,82.8892,82.9797,59400.0
2014-11-06 14:45:00,91.63,91.68,91.61,91.65,111700.0,82.9707,83.016,82.9526,82.9888,111700.0
2014-11-06 14:50:00,91.65,91.66,91.62,91.63,49500.0,82.9888,82.9979,82.9616,82.9707,49500.0
2014-11-06 14:55:00,91.63,91.7,91.62,91.7,66000.0,82.9707,83.0341,82.9616,83.0341,66000.0
2014-11-06 15:00:00,91.7,91.71,91.65,91.71,68700.0,83.0341,83.0431,82.9888,83.0431,68700.0
2014-11-06 15:05:00,91.7,91.71,91.62,91.7,81900.0,83.0341,83.0431,82.9616,83.0341,81900.0
2014-11-06 15:10:00,91.7,91.86,91.68,91.86,135900.0,83.0341,83.179,83.016,83.179,135900.0
2014-11-06 15:15:00,91.86,91.88,91.76,91.79,134200.0,83.179,83.1971,83.0884,83.1156,134200.0
2014-11-06 15:20:00,91.79,91.86,91.79,91.85,89700.0,83.1156,83.179,83.1156,83.1699,89700.0
2014-11-06 15:25:00,91.86,91.94,91.85,91.94,159600.0,83.179,83.2514,83.1699,83.2514,159600.0
2014-11-06 15:30:00,91.93,91.95,91.9,91.92,162200.0,83.2423,83.2604,83.2152,83.2333,162200.0
2014-11-06 15:35:00,91.92,91.92,91.87,91.87,238400.0,83.2333,83.2333,83.188,83.188,238400.0
2014-11-06 15:40:00,91.87,91.88,91.77,91.79,247400.0,83.188,83.1971,83.0975,83.1156,247400.0
2014-11-06 15:45:00,91.79,91.8,91.68,91.8,346500.0,83.1156,83.1246,83.016,83.1246,346500.0
2014-11-06 15:50:00,91.8,91.91,91.76,91.9,267600.0,83.1246,83.2242,83.0884,83.2152,267600.0
2014-11-06 15:55:00,91.9,92.0,91.87,91.98,634200.0,83.2152,83.3057,83.188,83.2876,634200.0
2014-11-07 09:30:00,89.39,89.84,88.8,88.83,947400.0,80.9424,81.3499,80.4081,80.4353,947400.0
2014-11-07 09:35:00,88.84,88.99,88.65,88.94,594600.0,80.4444,80.5802,80.2723,80.5349,594600.0
2014-11-07 09:40:00,88.92,89.28,88.81,89.0,545200.0,80.5168,80.8428,80.4172,80.5892,545200.0
2014-11-07 09:45:00,88.99,89.18,88.9,89.05,301600.0,80.5802,80.7522,80.4987,80.6345,301600.0
2014-11-07 09:50:00,89.04,89.17,88.96,89.05,203600.0,80.6255,80.7432,80.553,80.6345,203600.0
2014-11-07 09:55:00,89.05,89.5,89.03,89.43,290400.0,80.6345,81.042,80.6164,80.9786,290400.0
2014-11-07 10:00:00,89.43,89.48,89.17,89.22,292500.0,80.9786,81.0239,80.7432,80.7884,292500.0
2014-11-07 10:05:00,89.22,89.41,89.19,89.39,156700.0,80.7884,80.9605,80.7613,80.9424,156700.0
2014-11-07 10:10:00,89.38,89.4,89.08,89.08,197500.0,80.9333,80.9514,80.6617,80.6617,197500.0
2014-11-07 10:15:00,89.07,89.09,88.93,89.08,323900.0,80.6526,80.6707,80.5258,80.6617,323900.0
2014-11-07 10:20:00,89.08,89.19,89.01,89.15,228200.0,80.6617,80.7613,80.5983,80.7251,228200.0
2014-11-07 10:25:00,89.15,89.17,88.95,89.01,228200.0,80.7251,80.7432,80.544,80.5983,228200.0
2014-11-07 10:30:00,89.0,89.08,88.99,89.06,107400.0,80.5892,80.6617,80.5802,80.6436,107400.0
2014-11-07 10:35:00,89.06,89.15,89.04,89.09,199800.0,80.6436,80.7251,80.6255,80.6707,199800.0
2014-11-07 10:40:00,89.09,89.1,88.99,88.99,178900.0,80.6707,80.6798,80.5802,80.5802,178900.0
2014-11-07 10:45:00,88.99,89.06,88.87,88.88,480300.0,80.5802,80.6436,80.4715,80.4806,480300.0
2014-11-07 10:50:00,88.88,89.0,88.85,88.95,233500.0,80.4806,80.5892,80.4534,80.544,233500.0
2014-11-07 10:55:00,88.95,89.06,88.94,89.05,188700.0,80.544,80.6436,80.5349,80.6345,188700.0
2014-11-07 11:00:00,89.06,89.06,89.0,89.01,135300.0,80.6436,80.6436,80.5892,80.5983,135300.0
2014-11-07 11:05:00,89.01,89.09,88.99,89.03,167600.0,80.5983,80.6707,80.5802,80.6164,167600.0
2014-11-07 11:10:00,89.04,89.15,89.04,89.12,153000.0,80.6255,80.7251,80.6255,80.6979,153000.0
2014-11-07 11:15:00,89.12,89.23,89.06,89.21,247700.0,80.6979,80.7975,80.6436,80.7794,247700.0
2014-11-07 11:20:00,89.2,89.36,89.2,89.28,141800.0,80.7703,80.9152,80.7703,80.8428,141800.0
2014-11-07 11:25:00,89.27,89.45,89.27,89.38,132800.0,80.8337,80.9967,80.8337,80.9333,132800.0
2014-11-07 11:30:00,89.38,89.46,89.38,89.38,129100.0,80.9333,81.0058,80.9333,80.9333,129100.0
2014-11-07 11:35:00,89.38,89.39,89.28,89.3,78100.0,80.9333,80.9424,80.8428,80.8609,78100.0
2014-11-07 11:40:00,89.3,89.31,89.2,89.2,159000.0,80.8609,80.8699,80.7703,80.7703,159000.0
2014-11-07 11:45:00,89.2,89.22,89.2,89.2,172900.0,80.7703,80.7884,80.7703,80.7703,172900.0
2014-11-07 11:50:00,89.2,89.25,89.17,89.23,129900.0,80.7703,80.8156,80.7432,80.7975,129900.0
2014-11-07 11:55:00,89.23,89.44,89.22,89.33,101400.0,80.7975,80.9877,80.7884,80.888,101400.0
2014-11-07 12:00:00,89.33,89.56,89.29,89.55,135600.0,80.888,81.0963,80.8518,81.0873,135600.0
2014-11-07 12:05:00,89.56,89.86,89.51,89.78,483000.0,81.0963,81.368,81.051,81.2955,483000.0
2014-11-07 12:10:00,89.78,89.9,89.75,89.77,280200.0,81.2955,81.4042,81.2684,81.2865,280200.0
2014-11-07 12:15:00,89.77,89.85,89.7,89.79,191400.0,81.2865,81.3589,81.2231,81.3046,191400.0
2014-11-07 12:20:00,89.8,89.85,89.76,89.82,94800.0,81.3136,81.3589,81.2774,81.3317,94800.0
2014-11-07 12:25:00,89.82,89.99,89.82,89.98,143300.0,81.3317,81.4857,81.3317,81.4766,143300.0
2014-11-07 12:30:00,89.98,90.0,89.93,89.94,119600.0,81.4766,81.4947,81.4313,81.4404,119600.0
2014-11-07 12:35:00,89.94,89.94,89.81,89.85,112400.0,81.4404,81.4404,81.3227,81.3589,112400.0
2014-11-07 12:40:00,89.85,89.92,89.83,89.91,100400.0,81.3589,81.4223,81.3408,81.4132,100400.0
2014-11-07 12:45:00,89.91,89.93,89.75,89.8,76500.0,81.4132,81.4313,81.2684,81.3136,76500.0
2014-11-07 12:50:00,89.8,89.8,89.72,89.73,53700.0,81.3136,81.3136,81.2412,81.2502,53700.0
2014-11-07 12:55:00,89.73,89.73,89.55,89.56,85500.0,81.2502,81.2502,81.0873,81.0963,85500.0
2014-11-07 13:00:00,89.56,89.74,89.55,89.71,147300.0,81.0963,81.2593,81.0873,81.2321,147300.0
2014-11-07 13:05:00,89.7,89.78,89.7,89.7,163000.0,81.2231,81.2955,81.2231,81.2231,163000.0
2014-11-07 13:10:00,89.71,89.72,89.58,89.58,87400.0,81.2321,81.2412,81.1144,81.1144,87400.0
2014-11-07 13:15:00,89.58,89.59,89.5,89.56,88800.0,81.1144,81.1235,81.042,81.0963,88800.0
2014-11-07 13:20:00,89.56,89.69,89.53,89.61,90800.0,81.0963,81.214,81.0691,81.1416,90800.0
2014-11-07 13:25:00,89.61,89.65,89.59,89.59,114000.0,81.1416,81.1778,81.1235,81.1235,114000.0
2014-11-07 13:30:00,89.59,89.62,89.52,89.52,96300.0,81.1235,81.1506,81.0601,81.0601,96300.0
2014-11-07 13:35:00,89.53,89.63,89.51,89.62,81000.0,81.0691,81.1597,81.051,81.1506,81000.0
2014-11-07 13:40:00,89.63,89.64,89.58,89.6,78100.0,81.1597,81.1688,81.1144,81.1325,78100.0
2014-11-07 13:45:00,89.59,89.63,89.56,89.61,66100.0,81.1235,81.1597,81.0963,81.1416,66100.0
2014-11-07 13:50:00,89.6,89.78,89.6,89.78,113100.0,81.1325,81.2955,81.1325,81.2955,113100.0
2014-11-07 13:55:00,89.78,89.78,89.68,89.71,94800.0,81.2955,81.2955,81.205,81.2321,94800.0
2014-11-07 14:00:00,89.71,89.76,89.63,89.75,89100.0,81.2321,81.2774,81.1597,81.2684,89100.0
2014-11-07 14:05:00,89.77,89.79,89.67,89.72,72000.0,81.2865,81.3046,81.1959,81.2412,72000.0
2014-11-07 14:10:00,89.73,89.75,89.66,89.68,102000.0,81.2502,81.2684,81.1869,81.205,102000.0
2014-11-07 14:15:00,89.68,89.8,89.68,89.72,85400.0,81.205,81.3136,81.205,81.2412,85400.0
2014-11-07 14:20:00,89.71,89.8,89.7,89.76,62100.0,81.2321,81.3136,81.2231,81.2774,62100.0
2014-11-07 14:25:00,89.76,89.78,89.62,89.62,94400.0,81.2774,81.2955,81.1506,81.1506,94400.0
2014-11-07 14:30:00,89.63,89.71,89.58,89.71,123500.0,81.1597,81.2321,81.1144,81.2321,123500.0
2014-11-07 14:35:00,89.7,89.72,89.65,89.71,78200.0,81.2231,81.2412,81.1778,81.2321,78200.0
2014-11-07 14:40:00,89.72,89.75,89.7,89.74,61500.0,81.2412,81.2684,81.2231,81.2593,61500.0
2014-11-07 14:45:00,89.73,89.78,89.73,89.77,74200.0,81.2502,81.2955,81.2502,81.2865,74200.0
2014-11-07 14:50:00,89.78,89.78,89.7,89.7,69900.0,81.2955,81.2955,81.2231,81.2231,69900.0
2014-11-07 14:55:00,89.7,89.71,89.58,89.59,135500.0,81.2231,81.2321,81.1144,81.1235,135500.0
2014-11-07 15:00:00,89.6,89.74,89.59,89.71,95600.0,81.1325,81.2593,81.1235,81.2321,95600.0
2014-11-07 15:05:00,89.72,89.77,89.7,89.71,82700.0,81.2412,81.2865,81.2231,81.2321,82700.0
2014-11-07 15:10:00,89.7,89.75,89.67,89.68,68400.0,81.2231,81.2684,81.1959,81.205,68400.0
2014-11-07 15:15:00,89.68,89.7,89.65,89.69,93200.0,81.205,81.2231,81.1778,81.214,93200.0
2014-11-07 15:20:00,89.69,89.7,89.68,89.7,88300.0,81.214,81.2231,81.205,81.2231,88300.0
2014-11-07 15:25:00,89.7,89.74,89.68,89.73,110400.0,81.2231,81.2593,81.205,81.2502,110400.0
2014-11-07 15:30:00,89.73,89.74,89.7,89.71,164700.0,81.2502,81.2593,81.2231,81.2321,164700.0
2014-11-07 15:35:00,89.71,89.74,89.65,89.67,235300.0,81.2321,81.2593,81.1778,81.1959,235300.0
2014-11-07 15:40:00,89.67,89.73,89.66,89.72,189200.0,81.1959,81.2502,81.1869,81.2412,189200.0
2014-11-07 15:45:00,89.72,89.79,89.72,89.78,242500.0,81.2412,81.3046,81.2412,81.2955,242500.0
2014-11-07 15:50:00,89.78,89.93,89.77,89.92,308100.0,81.2955,81.4313,81.2865,81.4223,308100.0
2014-11-07 15:55:00,89.92,90.02,89.91,89.99,529500.0,81.4223,81.5128,81.4132,81.4857,529500.0
2014-11-10 09:30:00,90.24,90.42,90.03,90.03,330800.0,81.712,81.875,81.5219,81.5219,330800.0
2014-11-10 09:35:00,90.07,90.17,89.82,89.82,135300.0,81.5581,81.6487,81.3317,81.3317,135300.0
2014-11-10 09:40:00,89.83,89.87,89.32,89.32,174100.0,81.3408,81.377,80.879,80.879,174100.0
2014-11-10 09:45:00,89.33,89.47,89.24,89.29,105800.0,80.888,81.0148,80.8066,80.8518,105800.0
2014-11-10 09:50:00,89.3,89.46,89.13,89.13,112000.0,80.8609,81.0058,80.7069,80.7069,112000.0
2014-11-10 09:55:00,89.16,89.24,89.05,89.18,118900.0,80.7341,80.8066,80.6345,80.7522,118900.0
2014-11-10 10:00:00,89.19,89.39,89.11,89.32,117100.0,80.7613,80.9424,80.6888,80.879,117100.0
2014-11-10 10:05:00,89.33,89.58,89.31,89.58,143200.0,80.888,81.1144,80.8699,81.1144,143200.0
2014-11-10 10:10:00,89.59,89.6,89.49,89.51,133200.0,81.1235,81.1325,81.0329,81.051,133200.0
2014-11-10 10:15:00,89.52,89.57,89.32,89.35,108100.0,81.0601,81.1054,80.879,80.9062,108100.0
2014-11-10 10:20:00,89.36,89.5,89.3,89.47,76300.0,80.9152,81.042,80.8609,81.0148,76300.0
2014-11-10 10:25:00,89.48,89.48,89.38,89.4,65500.0,81.0239,81.0239,80.9333,80.9514,65500.0
2014-11-10 10:30:00,89.41,89.7,89.41,89.66,86900.0,80.9605,81.2231,80.9605,81.1869,86900.0
2014-11-10 10:35:00,89.66,89.74,89.56,89.58,102300.0,81.1869,81.2593,81.0963,81.1144,102300.0
2014-11-10 10:40:00,89.59,89.74,89.58,89.73,44600.0,81.1235,81.2593,81.1144,81.2502,44600.0
2014-11-10 10:45:00,89.74,89.75,89.67,89.7,65300.0,81.2593,81.2684,81.1959,81.2231,65300.0
2014-11-10 10:50:00,89.7,89.75,89.69,89.75,55400.0,81.2231,81.2684,81.214,81.2684,55400.0
2014-11-10 10:55:00,89.75,89.79,89.73,89.76,73400.0,81.2684,81.3046,81.2502,81.2774,73400.0
2014-11-10 11:00:00,89.75,89.76,89.69,89.7,51000.0,81.2684,81.2774,81.214,81.2231,51000.0
2014-11-10 11:05:00,89.7,89.75,89.68,89.73,47100.0,81.2231,81.2684,81.205,81.2502,47100.0
2014-11-10 11:10:00,89.73,89.75,89.67,89.67,51700.0,81.2502,81.2684,81.1959,81.1959,51700.0
2014-11-10 11:15:00,89.66,89.71,89.66,89.69,43900.0,81.1869,81.2321,81.1869,81.214,43900.0
2014-11-10 11:20:00,89.69,89.71,89.64,89.64,52700.0,81.214,81.2321,81.1688,81.1688,52700.0
2014-11-10 11:25:00,89.64,89.65,89.57,89.59,76900.0,81.1688,81.1778,81.1054,81.1235,76900.0
2014-11-10 11:30:00,89.58,89.64,89.56,89.56,99500.0,81.1144,81.1688,81.0963,81.0963,99500.0
2014-11-10 11:35:00,89.56,89.6,89.54,89.59,88000.0,81.0963,81.1325,81.0782,81.1235,88000.0
2014-11-10 11:40:00,89.59,89.66,89.51,89.51,96300.0,81.1235,81.1869,81.051,81.051,96300.0
2014-11-10 11:45:00,89.52,89.61,89.5,89.52,102600.0,81.0601,81.1416,81.042,81.0601,102600.0
2014-11-10 11:50:00,89.51,89.55,89.45,89.55,107100.0,81.051,81.0873,80.9967,81.0873,107100.0
2014-11-10 11:55:00,89.54,89.55,89.47,89.5,80200.0,81.0782,81.0873,81.0148,81.042,80200.0
2014-11-10 12:00:00,89.49,89.5,89.41,89.43,70700.0,81.0329,81.042,80.9605,80.9786,70700.0
2014-11-10 12:05:00,89.42,89.42,89.33,89.34,49400.0,80.9695,80.9695,80.888,80.8971,49400.0
2014-11-10 12:10:00,89.35,89.35,89.27,89.3,47100.0,80.9062,80.9062,80.8337,80.8609,47100.0
2014-11-10 12:15:00,89.3,89.32,89.25,89.27,39200.0,80.8609,80.879,80.8156,80.8337,39200.0
2014-11-10 12:20:00,89.27,89.39,89.26,89.32,49300.0,80.8337,80.9424,80.8247,80.879,49300.0
2014-11-10 12:25:00,89.33,89.33,89.18,89.19,49500.0,80.888,80.888,80.7522,80.7613,49500.0
2014-11-10 12:30:00,89.19,89.19,89.11,89.12,63500.0,80.7613,80.7613,80.6888,80.6979,63500.0
2014-11-10 12:35:00,89.13,89.14,88.95,88.96,206400.0,80.7069,80.716,80.544,80.553,206400.0
2014-11-10 12:40:00,88.95,89.2,88.95,89.14,88100.0,80.544,80.7703,80.544,80.716,88100.0
2014-11-10 12:45:00,89.14,89.2,89.14,89.15,74700.0,80.716,80.7703,80.716,80.7251,74700.0
2014-11-10 12:50:00,89.15,89.2,89.12,89.16,79400.0,80.7251,80.7703,80.6979,80.7341,79400.0
2014-11-10 12:55:00,89.17,89.27,89.16,89.25,49200.0,80.7432,80.8337,80.7341,80.8156,49200.0
2014-11-10 13:00:00,89.25,89.27,89.22,89.26,31000.0,80.8156,80.8337,80.7884,80.8247,31000.0
2014-11-10 13:05:00,89.27,89.32,89.25,89.28,75300.0,80.8337,80.879,80.8156,80.8428,75300.0
2014-11-10 13:10:00,89.27,89.37,89.27,89.36,81700.0,80.8337,80.9243,80.8337,80.9152,81700.0
2014-11-10 13:15:00,89.35,89.37,89.31,89.32,35700.0,80.9062,80.9243,80.8699,80.879,35700.0
2014-11-10 13:20:00,89.32,89.34,89.31,89.33,47100.0,80.879,80.8971,80.8699,80.888,47100.0
2014-11-10 13:25:00,89.34,89.34,89.3,89.33,76800.0,80.8971,80.8971,80.8609,80.888,76800.0
2014-11-10 13:30:00,89.33,89.36,89.31,89.32,41000.0,80.888,80.9152,80.8699,80.879,41000.0
2014-11-10 13:35:00,89.32,89.34,89.3,89.34,58900.0,80.879,80.8971,80.8609,80.8971,58900.0
2014-11-10 13:40:00,89.34,89.43,89.34,89.42,49700.0,80.8971,80.9786,80.8971,80.9695,49700.0
2014-11-10 13:45:00,89.41,89.43,89.4,89.43,72200.0,80.9605,80.9786,80.9514,80.9786,72200.0
2014-11-10 13:50:00,89.42,89.58,89.42,89.55,91400.0,80.9695,81.1144,80.9695,81.0873,91400.0
2014-11-10 13:55:00,89.56,89.6,89.53,89.59,57300.0,81.0963,81.1325,81.0691,81.1235,57300.0
2014-11-10 14:00:00,89.59,89.64,89.58,89.64,46900.0,81.1235,81.1688,81.1144,81.1688,46900.0
2014-11-10 14:05:00,89.63,89.71,89.63,89.69,51800.0,81.1597,81.2321,81.1597,81.214,51800.0
2014-11-10 14:10:00,89.69,89.78,89.68,89.69,79600.0,81.214,81.2955,81.205,81.214,79600.0
2014-11-10 14:15:00,89.68,89.83,89.66,89.83,54500.0,81.205,81.3408,81.1869,81.3408,54500.0
2014-11-10 14:20:00,89.82,89.92,89.81,89.92,82000.0,81.3317,81.4223,81.3227,81.4223,82000.0
2014-11-10 14:25:00,89.92,89.92,89.86,89.86,44800.0,81.4223,81.4223,81.368,81.368,44800.0
2014-11-10 14:30:00,89.87,89.87,89.71,89.71,71600.0,81.377,81.377,81.2321,81.2321,71600.0
2014-11-10 14:35:00,89.72,89.74,89.65,89.73,83000.0,81.2412,81.2593,81.1778,81.2502,83000.0
2014-11-10 14:40:00,89.74,89.79,89.7,89.72,70700.0,81.2593,81.3046,81.2231,81.2412,70700.0
2014-11-10 14:45:00,89.73,89.73,89.67,89.68,52300.0,81.2502,81.2502,81.1959,81.205,52300.0
2014-11-10 14:50:00,89.69,89.73,89.66,89.68,69500.0,81.214,81.2502,81.1869,81.205,69500.0
2014-11-10 14:55:00,89.69,89.72,89.66,89.72,59200.0,81.214,81.2412,81.1869,81.2412,59200.0
2014-11-10 15:00:00,89.72,89.78,89.7,89.77,83400.0,81.2412,81.2955,81.2231,81.2865,83400.0
2014-11-10 15:05:00,89.78,89.81,89.69,89.7,49600.0,81.2955,81.3227,81.214,81.2231,49600.0
2014-11-10 15:10:00,89.7,89.78,89.69,89.78,40200.0,81.2231,81.2955,81.214,81.2955,40200.0
2014-11-10 15:15:00,89.78,89.8,89.65,89.68,58800.0,81.2955,81.3136,81.1778,81.205,58800.0
2014-11-10 15:20:00,89.68,89.74,89.63,89.67,84800.0,81.205,81.2593,81.1597,81.1959,84800.0
2014-11-10 15:25:00,89.67,89.7,89.64,89.66,85100.0,81.1959,81.2231,81.1688,81.1869,85100.0
2014-11-10 15:30:00,89.66,89.66,89.58,89.61,78000.0,81.1869,81.1869,81.1144,81.1416,78000.0
2014-11-10 15:35:00,89.61,89.74,89.61,89.69,103200.0,81.1416,81.2593,81.1416,81.214,103200.0
2014-11-10 15:40:00,89.68,89.72,89.59,89.6,117100.0,81.205,81.2412,81.1235,81.1325,117100.0
2014-11-10 15:45:00,89.59,89.74,89.59,89.73,143300.0,81.1235,81.2593,81.1235,81.2502,143300.0
2014-11-10 15:50:00,89.73,89.79,89.69,89.72,154000.0,81.2502,81.3046,81.214,81.2412,154000.0
2014-11-10 15:55:00,89.73,89.79,89.7,89.78,227500.0,81.2502,81.3046,81.2231,81.2955,227500.0
2014-11-11 09:30:00,90.01,90.03,89.73,89.95,204200.0,81.5038,81.5219,81.2502,81.4495,204200.0
2014-11-11 09:35:00,89.95,89.95,89.63,89.69,91900.0,81.4495,81.4495,81.1597,81.214,91900.0
2014-11-11 09:40:00,89.68,89.69,89.29,89.34,120500.0,81.205,81.214,80.8518,80.8971,120500.0
2014-11-11 09:45:00,89.33,89.34,89.26,89.29,114300.0,80.888,80.8971,80.8247,80.8518,114300.0
2014-11-11 09:50:00,89.27,89.32,89.13,89.14,180100.0,80.8337,80.879,80.7069,80.716,180100.0
2014-11-11 09:55:00,89.16,89.27,89.15,89.24,150000.0,80.7341,80.8337,80.7251,80.8066,150000.0
2014-11-11 10:00:00,89.24,89.32,89.21,89.3,97700.0,80.8066,80.879,80.7794,80.8609,97700.0
2014-11-11 10:05:00,89.3,89.38,89.28,89.29,107000.0,80.8609,80.9333,80.8428,80.8518,107000.0
2014-11-11 10:10:00,89.3,89.43,89.29,89.39,207500.0,80.8609,80.9786,80.8518,80.9424,207500.0
2014-11-11 10:15:00,89.4,89.51,89.39,89.5,75700.0,80.9514,81.051,80.9424,81.042,75700.0
2014-11-11 10:20:00,89.49,89.51,89.44,89.51,49400.0,81.0329,81.051,80.9877,81.051,49400.0
2014-11-11 10:25:00,89.5,89.61,89.48,89.6,86700.0,81.042,81.1416,81.0239,81.1325,86700.0
2014-11-11 10:30:00,89.61,89.65,89.52,89.57,110700.0,81.1416,81.1778,81.0601,81.1054,110700.0
2014-11-11 10:35:00,89.58,89.65,89.58,89.64,46900.0,81.1144,81.1778,81.1144,81.1688,46900.0
2014-11-11 10:40:00,89.65,89.66,89.6,89.61,41000.0,81.1778,81.1869,81.1325,81.1416,41000.0
2014-11-11 10:45:00,89.6,89.84,89.57,89.84,204600.0,81.1325,81.3499,81.1054,81.3499,204600.0
2014-11-11 10:50:00,89.83,89.85,89.64,89.7,122300.0,81.3408,81.3589,81.1688,81.2231,122300.0
2014-11-11 10:55:00,89.7,89.73,89.63,89.64,70400.0,81.2231,81.2502,81.1597,81.1688,70400.0
2014-11-11 11:00:00,89.65,89.67,89.61,89.63,33700.0,81.1778,81.1959,81.1416,81.1597,33700.0
2014-11-11 11:05:00,89.62,89.64,89.54,89.54,121600.0,81.1506,81.1688,81.0782,81.0782,121600.0
2014-11-11 11:10:00,89.54,89.69,89.5,89.63,147700.0,81.0782,81.214,81.042,81.1597,147700.0
2014-11-11 11:15:00,89.63,89.71,89.54,89.62,67500.0,81.1597,81.2321,81.0782,81.1506,67500.0
2014-11-11 11:20:00,89.63,89.68,89.56,89.56,40300.0,81.1597,81.205,81.0963,81.0963,40300.0
2014-11-11 11:25:00,89.57,89.61,89.53,89.54,43200.0,81.1054,81.1416,81.0691,81.0782,43200.0
2014-11-11 11:30:00,89.55,89.57,89.53,89.57,28300.0,81.0873,81.1054,81.0691,81.1054,28300.0
2014-11-11 11:35:00,89.58,89.62,89.51,89.53,38100.0,81.1144,81.1506,81.051,81.0691,38100.0
2014-11-11 11:40:00,89.53,89.55,89.5,89.54,29500.0,81.0691,81.0873,81.042,81.0782,29500.0
2014-11-11 11:45:00,89.53,89.65,89.51,89.62,29300.0,81.0691,81.1778,81.051,81.1506,29300.0
2014-11-11 11:50:00,89.61,89.62,89.57,89.58,30900.0,81.1416,81.1506,81.1054,81.1144,30900.0
2014-11-11 11:55:00,89.58,89.62,89.57,89.58,46300.0,81.1144,81.1506,81.1054,81.1144,46300.0
2014-11-11 12:00:00,89.57,89.61,89.52,89.53,22200.0,81.1054,81.1416,81.0601,81.0691,22200.0
2014-11-11 12:05:00,89.52,89.53,89.44,89.46,37000.0,81.0601,81.0691,80.9877,81.0058,37000.0
2014-11-11 12:10:00,89.47,89.55,89.46,89.53,31200.0,81.0148,81.0873,81.0058,81.0691,31200.0
2014-11-11 12:15:00,89.53,89.6,89.52,89.58,25100.0,81.0691,81.1325,81.0601,81.1144,25100.0
2014-11-11 12:20:00,89.57,89.67,89.57,89.64,72900.0,81.1054,81.1959,81.1054,81.1688,72900.0
2014-11-11 12:25:00,89.64,89.69,89.63,89.67,25600.0,81.1688,81.214,81.1597,81.1959,25600.0
2014-11-11 12:30:00,89.67,89.71,89.65,89.69,38900.0,81.1959,81.2321,81.1778,81.214,38900.0
2014-11-11 12:35:00,89.69,89.72,89.65,89.69,24900.0,81.214,81.2412,81.1778,81.214,24900.0
2014-11-11 12:40:00,89.7,89.72,89.67,89.68,22200.0,81.2231,81.2412,81.1959,81.205,22200.0
2014-11-11 12:45:00,89.69,89.7,89.59,89.64,24900.0,81.214,81.2231,81.1235,81.1688,24900.0
2014-11-11 12:50:00,89.64,89.67,89.62,89.64,30600.0,81.1688,81.1959,81.1506,81.1688,30600.0
2014-11-11 12:55:00,89.65,89.67,89.59,89.61,31600.0,81.1778,81.1959,81.1235,81.1416,31600.0
2014-11-11 13:00:00,89.62,89.64,89.58,89.61,41700.0,81.1506,81.1688,81.1144,81.1416,41700.0
2014-11-11 13:05:00,89.6,89.63,89.52,89.52,29700.0,81.1325,81.1597,81.0601,81.0601,29700.0
2014-11-11 13:10:00,89.53,89.54,89.48,89.49,31300.0,81.0691,81.0782,81.0239,81.0329,31300.0
2014-11-11 13:15:00,89.48,89.63,89.47,89.6,33600.0,81.0239,81.1597,81.0148,81.1325,33600.0
2014-11-11 13:20:00,89.6,89.64,89.56,89.6,20200.0,81.1325,81.1688,81.0963,81.1325,20200.0
2014-11-11 13:25:00,89.61,89.63,89.57,89.62,18700.0,81.1416,81.1597,81.1054,81.1506,18700.0
2014-11-11 13:30:00,89.61,89.65,89.56,89.65,22000.0,81.1416,81.1778,81.0963,81.1778,22000.0
2014-11-11 13:35:00,89.66,89.67,89.6,89.64,15100.0,81.1869,81.1959,81.1325,81.1688,15100.0
2014-11-11 13:40:00,89.63,89.79,89.62,89.71,23300.0,81.1597,81.3046,81.1506,81.2321,23300.0
2014-11-11 13:45:00,89.7,89.7,89.57,89.63,21300.0,81.2231,81.2231,81.1054,81.1597,21300.0
2014-11-11 13:50:00,89.63,89.66,89.59,89.61,39000.0,81.1597,81.1869,81.1235,81.1416,39000.0
2014-11-11 13:55:00,89.6,89.62,89.57,89.57,23300.0,81.1325,81.1506,81.1054,81.1054,23300.0
2014-11-11 14:00:00,89.58,89.61,89.56,89.6,22000.0,81.1144,81.1416,81.0963,81.1325,22000.0
2014-11-11 14:05:00,89.59,89.61,89.5,89.55,25500.0,81.1235,81.1416,81.042,81.0873,25500.0
2014-11-11 14:10:00,89.54,89.62,89.5,89.61,22900.0,81.0782,81.1506,81.042,81.1416,22900.0
2014-11-11 14:15:00,89.62,89.7,89.58,89.69,62100.0,81.1506,81.2231,81.1144,81.214,62100.0
2014-11-11 14:20:00,89.68,89.71,89.65,89.67,30200.0,81.205,81.2321,81.1778,81.1959,30200.0
2014-11-11 14:25:00,89.66,89.7,89.62,89.7,22800.0,81.1869,81.2231,81.1506,81.2231,22800.0
2014-11-11 14:30:00,89.71,89.73,89.66,89.68,25500.0,81.2321,81.2502,81.1869,81.205,25500.0
2014-11-11 14:35:00,89.68,89.69,89.63,89.67,21800.0,81.205,81.214,81.1597,81.1959,21800.0
2014-11-11 14:40:00,89.67,89.74,89.67,89.68,29200.0,81.1959,81.2593,81.1959,81.205,29200.0
2014-11-11 14:45:00,89.67,89.75,89.67,89.73,54800.0,81.1959,81.2684,81.1959,81.2502,54800.0
2014-11-11 14:50:00,89.73,89.79,89.72,89.77,70400.0,81.2502,81.3046,81.2412,81.2865,70400.0
2014-11-11 14:55:00,89.77,89.81,89.76,89.81,23800.0,81.2865,81.3227,81.2774,81.3227,23800.0
2014-11-11 15:00:00,89.8,89.82,89.74,89.8,39500.0,81.3136,81.3317,81.2593,81.3136,39500.0
2014-11-11 15:05:00,89.8,89.83,89.79,89.83,51400.0,81.3136,81.3408,81.3046,81.3408,51400.0
2014-11-11 15:10:00,89.82,89.88,89.79,89.87,76100.0,81.3317,81.3861,81.3046,81.377,76100.0
2014-11-11 15:15:00,89.87,89.88,89.83,89.88,62300.0,81.377,81.3861,81.3408,81.3861,62300.0
2014-11-11 15:20:00,89.88,89.9,89.8,89.8,52600.0,81.3861,81.4042,81.3136,81.3136,52600.0
2014-11-11 15:25:00,89.8,89.84,89.8,89.8,43900.0,81.3136,81.3499,81.3136,81.3136,43900.0
2014-11-11 15:30:00,89.81,89.85,89.76,89.77,62500.0,81.3227,81.3589,81.2774,81.2865,62500.0
2014-11-11 15:35:00,89.78,89.85,89.75,89.8,107300.0,81.2955,81.3589,81.2684,81.3136,107300.0
2014-11-11 15:40:00,89.8,89.96,89.8,89.93,68400.0,81.3136,81.4585,81.3136,81.4313,68400.0
2014-11-11 15:45:00,89.93,89.95,89.9,89.95,68200.0,81.4313,81.4495,81.4042,81.4495,68200.0
2014-11-11 15:50:00,89.95,90.0,89.93,89.93,135000.0,81.4495,81.4947,81.4313,81.4313,135000.0
2014-11-11 15:55:00,89.94,90.0,89.93,89.98,243300.0,81.4404,81.4947,81.4313,81.4766,243300.0
2014-11-12 09:30:00,89.77,89.77,89.33,89.68,204300.0,81.2865,81.2865,80.888,81.205,204300.0
2014-11-12 09:35:00,89.66,89.77,89.61,89.66,92700.0,81.1869,81.2865,81.1416,81.1869,92700.0
2014-11-12 09:40:00,89.66,89.8,89.65,89.65,44500.0,81.1869,81.3136,81.1778,81.1778,44500.0
2014-11-12 09:45:00,89.67,89.7,89.53,89.63,60700.0,81.1959,81.2231,81.0691,81.1597,60700.0
2014-11-12 09:50:00,89.64,89.74,89.57,89.65,25300.0,81.1688,81.2593,81.1054,81.1778,25300.0
2014-11-12 09:55:00,89.64,89.77,89.59,89.77,39800.0,81.1688,81.2865,81.1235,81.2865,39800.0
2014-11-12 10:00:00,89.74,89.8,89.72,89.78,42700.0,81.2593,81.3136,81.2412,81.2955,42700.0
2014-11-12 10:05:00,89.78,89.98,89.78,89.97,81100.0,81.2955,81.4766,81.2955,81.4676,81100.0
2014-11-12 10:10:00,89.97,89.97,89.85,89.89,61400.0,81.4676,81.4676,81.3589,81.3951,61400.0
2014-11-12 10:15:00,89.88,90.0,89.85,89.99,39000.0,81.3861,81.4947,81.3589,81.4857,39000.0
2014-11-12 10:20:00,90.0,90.0,89.91,89.99,56100.0,81.4947,81.4947,81.4132,81.4857,56100.0
2014-11-12 10:25:00,89.98,89.99,89.91,89.91,30800.0,81.4766,81.4857,81.4132,81.4132,30800.0
2014-11-12 10:30:00,89.92,89.95,89.9,89.93,40800.0,81.4223,81.4495,81.4042,81.4313,40800.0
2014-11-12 10:35:00,89.93,90.01,89.92,89.93,86100.0,81.4313,81.5038,81.4223,81.4313,86100.0
2014-11-12 10:40:00,89.93,89.96,89.86,89.89,53400.0,81.4313,81.4585,81.368,81.3951,53400.0
2014-11-12 10:45:00,89.9,89.92,89.82,89.88,29900.0,81.4042,81.4223,81.3317,81.3861,29900.0
2014-11-12 10:50:00,89.87,89.92,89.85,89.85,22600.0,81.377,81.4223,81.3589,81.3589,22600.0
2014-11-12 10:55:00,89.86,89.93,89.85,89.86,23500.0,81.368,81.4313,81.3589,81.368,23500.0
2014-11-12 11:00:00,89.86,89.87,89.77,89.79,46600.0,81.368,81.377,81.2865,81.3046,46600.0
2014-11-12 11:05:00,89.79,89.84,89.76,89.79,33400.0,81.3046,81.3499,81.2774,81.3046,33400.0
2014-11-12 11:10:00,89.77,89.81,89.73,89.77,36700.0,81.2865,81.3227,81.2502,81.2865,36700.0
2014-11-12 11:15:00,89.75,89.77,89.7,89.7,34300.0,81.2684,81.2865,81.2231,81.2231,34300.0
2014-11-12 11:20:00,89.71,89.88,89.71,89.87,23500.0,81.2321,81.3861,81.2321,81.377,23500.0
2014-11-12 11:25:00,89.87,89.95,89.84,89.88,27800.0,81.377,81.4495,81.3499,81.3861,27800.0
2014-11-12 11:30:00,89.89,89.95,89.88,89.94,40600.0,81.3951,81.4495,81.3861,81.4404,40600.0
2014-11-12 11:35:00,89.95,90.08,89.95,90.07,94200.0,81.4495,81.5672,81.4495,81.5581,94200.0
2014-11-12 11:40:00,90.07,90.07,90.0,90.0,85900.0,81.5581,81.5581,81.4947,81.4947,85900.0
2014-11-12 11:45:00,90.0,90.08,89.98,90.0,62200.0,81.4947,81.5672,81.4766,81.4947,62200.0
2014-11-12 11:50:00,90.01,90.07,90.0,90.05,26700.0,81.5038,81.5581,81.4947,81.54,26700.0
2014-11-12 11:55:00,90.05,90.08,90.02,90.04,35600.0,81.54,81.5672,81.5128,81.5309,35600.0
2014-11-12 12:00:00,90.05,90.1,90.04,90.07,70200.0,81.54,81.5853,81.5309,81.5581,70200.0
2014-11-12 12:05:00,90.07,90.1,90.05,90.1,41600.0,81.5581,81.5853,81.54,81.5853,41600.0
2014-11-12 12:10:00,90.09,90.12,90.0,90.0,47300.0,81.5762,81.6034,81.4947,81.4947,47300.0
2014-11-12 12:15:00,90.01,90.05,90.01,90.01,19800.0,81.5038,81.54,81.5038,81.5038,19800.0
2014-11-12 12:20:00,90.01,90.06,90.01,90.01,20300.0,81.5038,81.5491,81.5038,81.5038,20300.0
2014-11-12 12:25:00,90.0,90.06,90.0,90.03,32700.0,81.4947,81.5491,81.4947,81.5219,32700.0
2014-11-12 12:30:00,90.03,90.03,89.92,89.93,43300.0,81.5219,81.5219,81.4223,81.4313,43300.0
2014-11-12 12:35:00,89.93,89.95,89.88,89.92,48000.0,81.4313,81.4495,81.3861,81.4223,48000.0
2014-11-12 12:40:00,89.9,89.95,89.89,89.93,34800.0,81.4042,81.4495,81.3951,81.4313,34800.0
2014-11-12 12:45:00,89.93,89.95,89.9,89.91,59400.0,81.4313,81.4495,81.4042,81.4132,59400.0
2014-11-12 12:50:00,89.9,89.92,89.86,89.92,55900.0,81.4042,81.4223,81.368,81.4223,55900.0
2014-11-12 12:55:00,89.92,89.95,89.89,89.89,81200.0,81.4223,81.4495,81.3951,81.3951,81200.0
2014-11-12 13:00:00,89.87,89.91,89.85,89.88,34000.0,81.377,81.4132,81.3589,81.3861,34000.0
2014-11-12 13:05:00,89.88,89.95,89.86,89.87,38900.0,81.3861,81.4495,81.368,81.377,38900.0
2014-11-12 13:10:00,89.86,89.97,89.86,89.95,31400.0,81.368,81.4676,81.368,81.4495,31400.0
2014-11-12 13:15:00,89.94,89.96,89.9,89.92,42700.0,81.4404,81.4585,81.4042,81.4223,42700.0
2014-11-12 13:20:00,89.92,89.94,89.9,89.93,23500.0,81.4223,81.4404,81.4042,81.4313,23500.0
2014-11-12 13:25:00,89.92,89.92,89.88,89.9,37700.0,81.4223,81.4223,81.3861,81.4042,37700.0
2014-11-12 13:30:00,89.9,89.97,89.9,89.96,27800.0,81.4042,81.4676,81.4042,81.4585,27800.0
2014-11-12 13:35:00,89.97,89.97,89.91,89.93,36400.0,81.4676,81.4676,81.4132,81.4313,36400.0
2014-11-12 13:40:00,89.93,89.98,89.89,89.9,55000.0,81.4313,81.4766,81.3951,81.4042,55000.0
2014-11-12 13:45:00,89.9,89.91,89.86,89.87,34700.0,81.4042,81.4132,81.368,81.377,34700.0
2014-11-12 13:50:00,89.86,89.9,89.86,89.86,57400.0,81.368,81.4042,81.368,81.368,57400.0
2014-11-12 13:55:00,89.85,89.9,89.85,89.89,20100.0,81.3589,81.4042,81.3589,81.3951,20100.0
2014-11-12 14:00:00,89.89,89.9,89.85,89.87,27500.0,81.3951,81.4042,81.3589,81.377,27500.0
2014-11-12 14:05:00,89.88,89.9,89.86,89.89,23600.0,81.3861,81.4042,81.368,81.3951,23600.0
2014-11-12 14:10:00,89.89,89.91,89.87,89.89,43300.0,81.3951,81.4132,81.377,81.3951,43300.0
2014-11-12 14:15:00,89.89,89.9,89.87,89.9,29900.0,81.3951,81.4042,81.377,81.4042,29900.0
2014-11-12 14:20:00,89.9,89.9,89.85,89.9,58400.0,81.4042,81.4042,81.3589,81.4042,58400.0
2014-11-12 14:25:00,89.9,89.9,89.87,89.9,39600.0,81.4042,81.4042,81.377,81.4042,39600.0
2014-11-12 14:30:00,89.9,89.9,89.85,89.86,30300.0,81.4042,81.4042,81.3589,81.368,30300.0
2014-11-12 14:35:00,89.86,89.9,89.83,89.87,62400.0,81.368,81.4042,81.3408,81.377,62400.0
2014-11-12 14:40:00,89.86,89.87,89.8,89.86,32200.0,81.368,81.377,81.3136,81.368,32200.0
2014-11-12 14:45:00,89.86,89.87,89.84,89.84,35300.0,81.368,81.377,81.3499,81.3499,35300.0
2014-11-12 14:50:00,89.85,89.85,89.79,89.85,41800.0,81.3589,81.3589,81.3046,81.3589,41800.0
2014-11-12 14:55:00,89.85,89.87,89.82,89.84,29200.0,81.3589,81.377,81.3317,81.3499,29200.0
2014-11-12 15:00:00,89.85,89.9,89.81,89.87,41700.0,81.3589,81.4042,81.3227,81.377,41700.0
2014-11-12 15:05:00,89.86,89.9,89.83,89.89,53100.0,81.368,81.4042,81.3408,81.3951,53100.0
2014-11-12 15:10:00,89.88,89.9,89.84,89.9,50400.0,81.3861,81.4042,81.3499,81.4042,50400.0
2014-11-12 15:15:00,89.9,89.9,89.87,89.89,40300.0,81.4042,81.4042,81.377,81.3951,40300.0
2014-11-12 15:20:00,89.89,89.9,89.87,89.9,47100.0,81.3951,81.4042,81.377,81.4042,47100.0
2014-11-12 15:25:00,89.9,89.97,89.89,89.96,73000.0,81.4042,81.4676,81.3951,81.4585,73000.0
2014-11-12 15:30:00,89.95,90.0,89.93,90.0,73500.0,81.4495,81.4947,81.4313,81.4947,73500.0
2014-11-12 15:35:00,90.0,90.03,89.98,90.01,67800.0,81.4947,81.5219,81.4766,81.5038,67800.0
2014-11-12 15:40:00,90.02,90.04,89.98,90.04,75000.0,81.5128,81.5309,81.4766,81.5309,75000.0
2014-11-12 15:45:00,90.04,90.06,89.91,89.93,147800.0,81.5309,81.5491,81.4132,81.4313,147800.0
2014-11-12 15:50:00,89.93,89.99,89.86,89.88,144000.0,81.4313,81.4857,81.368,81.3861,144000.0
2014-11-12 15:55:00,89.89,89.94,89.86,89.89,261400.0,81.3951,81.4404,81.368,81.3951,261400.0
2014-11-13 09:30:00,90.1,90.38,90.05,90.11,170800.0,81.5853,81.8388,81.54,81.5943,170800.0
2014-11-13 09:35:00,90.11,90.23,90.03,90.12,58800.0,81.5943,81.703,81.5219,81.6034,58800.0
2014-11-13 09:40:00,90.12,90.24,90.05,90.22,52500.0,81.6034,81.712,81.54,81.6939,52500.0
2014-11-13 09:45:00,90.22,90.29,90.17,90.28,52200.0,81.6939,81.7573,81.6487,81.7483,52200.0
2014-11-13 09:50:00,90.29,90.37,90.29,90.36,71000.0,81.7573,81.8298,81.7573,81.8207,71000.0
2014-11-13 09:55:00,90.36,90.4,90.3,90.38,53000.0,81.8207,81.8569,81.7664,81.8388,53000.0
2014-11-13 10:00:00,90.39,90.45,90.35,90.42,68400.0,81.8479,81.9022,81.8117,81.875,68400.0
2014-11-13 10:05:00,90.42,90.46,90.42,90.44,56600.0,81.875,81.9113,81.875,81.8931,56600.0
2014-11-13 10:10:00,90.44,90.44,90.31,90.35,89900.0,81.8931,81.8931,81.7754,81.8117,89900.0
2014-11-13 10:15:00,90.35,90.4,90.3,90.38,36000.0,81.8117,81.8569,81.7664,81.8388,36000.0
2014-11-13 10:20:00,90.37,90.5,90.33,90.45,69700.0,81.8298,81.9475,81.7935,81.9022,69700.0
2014-11-13 10:25:00,90.46,90.48,90.43,90.47,54000.0,81.9113,81.9294,81.8841,81.9203,54000.0
2014-11-13 10:30:00,90.47,90.59,90.46,90.59,66500.0,81.9203,82.029,81.9113,82.029,66500.0
2014-11-13 10:35:00,90.59,90.6,90.54,90.6,48800.0,82.029,82.038,81.9837,82.038,48800.0
2014-11-13 10:40:00,90.6,90.65,90.55,90.6,114000.0,82.038,82.0833,81.9928,82.038,114000.0
2014-11-13 10:45:00,90.61,90.69,90.61,90.69,39400.0,82.0471,82.1195,82.0471,82.1195,39400.0
2014-11-13 10:50:00,90.69,90.69,90.59,90.64,53200.0,82.1195,82.1195,82.029,82.0742,53200.0
2014-11-13 10:55:00,90.62,90.71,90.59,90.67,26900.0,82.0561,82.1376,82.029,82.1014,26900.0
2014-11-13 11:00:00,90.66,90.7,90.59,90.63,70400.0,82.0924,82.1286,82.029,82.0652,70400.0
2014-11-13 11:05:00,90.63,90.64,90.49,90.5,53300.0,82.0652,82.0742,81.9384,81.9475,53300.0
2014-11-13 11:10:00,90.5,90.63,90.48,90.59,64800.0,81.9475,82.0652,81.9294,82.029,64800.0
2014-11-13 11:15:00,90.59,90.64,90.5,90.63,44000.0,82.029,82.0742,81.9475,82.0652,44000.0
2014-11-13 11:20:00,90.64,90.64,90.55,90.56,33000.0,82.0742,82.0742,81.9928,82.0018,33000.0
2014-11-13 11:25:00,90.56,90.57,90.47,90.52,58900.0,82.0018,82.0109,81.9203,81.9656,58900.0
2014-11-13 11:30:00,90.52,90.52,90.45,90.47,53700.0,81.9656,81.9656,81.9022,81.9203,53700.0
2014-11-13 11:35:00,90.48,90.48,90.35,90.38,41100.0,81.9294,81.9294,81.8117,81.8388,41100.0
2014-11-13 11:40:00,90.37,90.43,90.35,90.4,39700.0,81.8298,81.8841,81.8117,81.8569,39700.0
2014-11-13 11:45:00,90.41,90.5,90.41,90.49,21500.0,81.866,81.9475,81.866,81.9384,21500.0
2014-11-13 11:50:00,90.49,90.5,90.43,90.46,19400.0,81.9384,81.9475,81.8841,81.9113,19400.0
2014-11-13 11:55:00,90.47,90.51,90.44,90.45,41700.0,81.9203,81.9565,81.8931,81.9022,41700.0
2014-11-13 12:00:00,90.45,90.46,90.31,90.31,30100.0,81.9022,81.9113,81.7754,81.7754,30100.0
2014-11-13 12:05:00,90.32,90.47,90.31,90.47,17600.0,81.7845,81.9203,81.7754,81.9203,17600.0
2014-11-13 12:10:00,90.48,90.5,90.44,90.45,82900.0,81.9294,81.9475,81.8931,81.9022,82900.0
2014-11-13 12:15:00,90.46,90.59,90.46,90.53,46800.0,81.9113,82.029,81.9113,81.9746,46800.0
2014-11-13 12:20:00,90.52,90.53,90.5,90.52,20600.0,81.9656,81.9746,81.9475,81.9656,20600.0
2014-11-13 12:25:00,90.51,90.52,90.44,90.45,33000.0,81.9565,81.9656,81.8931,81.9022,33000.0
2014-11-13 12:30:00,90.45,90.53,90.45,90.52,22100.0,81.9022,81.9746,81.9022,81.9656,22100.0
2014-11-13 12:35:00,90.53,90.57,90.5,90.57,20900.0,81.9746,82.0109,81.9475,82.0109,20900.0
2014-11-13 12:40:00,90.55,90.56,90.49,90.53,17700.0,81.9928,82.0018,81.9384,81.9746,17700.0
2014-11-13 12:45:00,90.52,90.53,90.48,90.51,16500.0,81.9656,81.9746,81.9294,81.9565,16500.0
2014-11-13 12:50:00,90.51,90.52,90.43,90.43,15800.0,81.9565,81.9656,81.8841,81.8841,15800.0
2014-11-13 12:55:00,90.43,90.45,90.36,90.37,13500.0,81.8841,81.9022,81.8207,81.8298,13500.0
2014-11-13 13:00:00,90.37,90.47,90.37,90.45,17900.0,81.8298,81.9203,81.8298,81.9022,17900.0
2014-11-13 13:05:00,90.45,90.46,90.34,90.38,64300.0,81.9022,81.9113,81.8026,81.8388,64300.0
2014-11-13 13:10:00,90.37,90.38,90.33,90.35,24900.0,81.8298,81.8388,81.7935,81.8117,24900.0
2014-11-13 13:15:00,90.35,90.41,90.35,90.37,27300.0,81.8117,81.866,81.8117,81.8298,27300.0
2014-11-13 13:20:00,90.37,90.37,90.15,90.17,23200.0,81.8298,81.8298,81.6306,81.6487,23200.0
2014-11-13 13:25:00,90.16,90.24,90.12,90.24,27700.0,81.6396,81.712,81.6034,81.712,27700.0
2014-11-13 13:30:00,90.22,90.24,90.14,90.18,45900.0,81.6939,81.712,81.6215,81.6577,45900.0
2014-11-13 13:35:00,90.18,90.22,90.15,90.19,50300.0,81.6577,81.6939,81.6306,81.6668,50300.0
2014-11-13 13:40:00,90.18,90.19,90.12,90.14,18300.0,81.6577,81.6668,81.6034,81.6215,18300.0
2014-11-13 13:45:00,90.14,90.21,90.14,90.2,35600.0,81.6215,81.6849,81.6215,81.6758,35600.0
2014-11-13 13:50:00,90.21,90.29,90.17,90.29,34500.0,81.6849,81.7573,81.6487,81.7573,34500.0
2014-11-13 13:55:00,90.29,90.3,90.25,90.26,17300.0,81.7573,81.7664,81.7211,81.7302,17300.0
2014-11-13 14:00:00,90.26,90.32,90.25,90.26,26500.0,81.7302,81.7845,81.7211,81.7302,26500.0
2014-11-13 14:05:00,90.25,90.28,90.21,90.26,18700.0,81.7211,81.7483,81.6849,81.7302,18700.0
2014-11-13 14:10:00,90.27,90.27,90.11,90.15,27500.0,81.7392,81.7392,81.5943,81.6306,27500.0
2014-11-13 14:15:00,90.15,90.2,90.13,90.19,19900.0,81.6306,81.6758,81.6124,81.6668,19900.0
2014-11-13 14:20:00,90.19,90.26,90.19,90.2,19800.0,81.6668,81.7302,81.6668,81.6758,19800.0
2014-11-13 14:25:00,90.18,90.27,90.16,90.24,19100.0,81.6577,81.7392,81.6396,81.712,19100.0
2014-11-13 14:30:00,90.24,90.29,90.17,90.25,50200.0,81.712,81.7573,81.6487,81.7211,50200.0
2014-11-13 14:35:00,90.25,90.27,90.22,90.25,31900.0,81.7211,81.7392,81.6939,81.7211,31900.0
2014-11-13 14:40:00,90.26,90.37,90.21,90.36,28200.0,81.7302,81.8298,81.6849,81.8207,28200.0
2014-11-13 14:45:00,90.36,90.49,90.36,90.45,35500.0,81.8207,81.9384,81.8207,81.9022,35500.0
2014-11-13 14:50:00,90.45,90.45,90.38,90.41,42700.0,81.9022,81.9022,81.8388,81.866,42700.0
2014-11-13 14:55:00,90.41,90.41,90.27,90.29,51400.0,81.866,81.866,81.7392,81.7573,51400.0
2014-11-13 15:00:00,90.28,90.39,90.25,90.38,37400.0,81.7483,81.8479,81.7211,81.8388,37400.0
2014-11-13 15:05:00,90.39,90.48,90.38,90.48,51300.0,81.8479,81.9294,81.8388,81.9294,51300.0
2014-11-13 15:10:00,90.49,90.49,90.42,90.42,52800.0,81.9384,81.9384,81.875,81.875,52800.0
2014-11-13 15:15:00,90.43,90.46,90.39,90.44,39900.0,81.8841,81.9113,81.8479,81.8931,39900.0
2014-11-13 15:20:00,90.44,90.46,90.39,90.45,69800.0,81.8931,81.9113,81.8479,81.9022,69800.0
2014-11-13 15:25:00,90.46,90.47,90.3,90.31,54700.0,81.9113,81.9203,81.7664,81.7754,54700.0
2014-11-13 15:30:00,90.31,90.46,90.29,90.45,76800.0,81.7754,81.9113,81.7573,81.9022,76800.0
2014-11-13 15:35:00,90.45,90.52,90.42,90.44,80500.0,81.9022,81.9656,81.875,81.8931,80500.0
2014-11-13 15:40:00,90.45,90.53,90.44,90.5,89000.0,81.9022,81.9746,81.8931,81.9475,89000.0
2014-11-13 15:45:00,90.52,90.54,90.43,90.44,134300.0,81.9656,81.9837,81.8841,81.8931,134300.0
2014-11-13 15:50:00,90.46,90.52,90.37,90.39,168200.0,81.9113,81.9656,81.8298,81.8479,168200.0
2014-11-13 15:55:00,90.38,90.48,90.31,90.48,205500.0,81.8388,81.9294,81.7754,81.9294,205500.0
2014-11-14 09:30:00,90.68,90.69,90.53,90.62,125700.0,82.1105,82.1195,81.9746,82.0561,125700.0
2014-11-14 09:35:00,90.6,90.64,90.53,90.54,42500.0,82.038,82.0742,81.9746,81.9837,42500.0
2014-11-14 09:40:00,90.54,90.6,90.52,90.6,46600.0,81.9837,82.038,81.9656,82.038,46600.0
2014-11-14 09:45:00,90.59,90.6,90.53,90.6,62400.0,82.029,82.038,81.9746,82.038,62400.0
2014-11-14 09:50:00,90.59,90.61,90.56,90.61,77800.0,82.029,82.0471,82.0018,82.0471,77800.0
2014-11-14 09:55:00,90.61,90.69,90.58,90.68,57500.0,82.0471,82.1195,82.0199,82.1105,57500.0
2014-11-14 10:00:00,90.68,90.83,90.68,90.83,82200.0,82.1105,82.2463,82.1105,82.2463,82200.0
2014-11-14 10:05:00,90.83,90.83,90.73,90.81,55100.0,82.2463,82.2463,82.1557,82.2282,55100.0
2014-11-14 10:10:00,90.81,90.84,90.76,90.76,34500.0,82.2282,82.2553,82.1829,82.1829,34500.0
2014-11-14 10:15:00,90.77,90.78,90.57,90.73,58300.0,82.192,82.201,82.0109,82.1557,58300.0
2014-11-14 10:20:00,90.72,90.74,90.66,90.7,32700.0,82.1467,82.1648,82.0924,82.1286,32700.0
2014-11-14 10:25:00,90.71,90.71,90.55,90.64,37900.0,82.1376,82.1376,81.9928,82.0742,37900.0
2014-11-14 10:30:00,90.62,90.69,90.5,90.5,38600.0,82.0561,82.1195,81.9475,81.9475,38600.0
2014-11-14 10:35:00,90.49,90.53,90.38,90.5,65100.0,81.9384,81.9746,81.8388,81.9475,65100.0
2014-11-14 10:40:00,90.52,90.58,90.51,90.57,25600.0,81.9656,82.0199,81.9565,82.0109,25600.0
2014-11-14 10:45:00,90.56,90.72,90.54,90.72,29000.0,82.0018,82.1467,81.9837,82.1467,29000.0
2014-11-14 10:50:00,90.73,90.79,90.7,90.78,58300.0,82.1557,82.2101,82.1286,82.201,58300.0
2014-11-14 10:55:00,90.78,90.8,90.76,90.78,58000.0,82.201,82.2191,82.1829,82.201,58000.0
2014-11-14 11:00:00,90.77,90.8,90.74,90.79,38600.0,82.192,82.2191,82.1648,82.2101,38600.0
2014-11-14 11:05:00,90.79,90.83,90.75,90.82,63100.0,82.2101,82.2463,82.1739,82.2372,63100.0
2014-11-14 11:10:00,90.83,90.83,90.79,90.83,33300.0,82.2463,82.2463,82.2101,82.2463,33300.0
2014-11-14 11:15:00,90.83,90.85,90.81,90.84,28000.0,82.2463,82.2644,82.2282,82.2553,28000.0
2014-11-14 11:20:00,90.84,90.85,90.79,90.81,23500.0,82.2553,82.2644,82.2101,82.2282,23500.0
2014-11-14 11:25:00,90.8,90.82,90.73,90.74,27600.0,82.2191,82.2372,82.1557,82.1648,27600.0
2014-11-14 11:30:00,90.73,90.81,90.7,90.8,32000.0,82.1557,82.2282,82.1286,82.2191,32000.0
2014-11-14 11:35:00,90.78,90.78,90.7,90.7,23800.0,82.201,82.201,82.1286,82.1286,23800.0
2014-11-14 11:40:00,90.7,90.72,90.58,90.59,34500.0,82.1286,82.1467,82.0199,82.029,34500.0
2014-11-14 11:45:00,90.6,90.65,90.59,90.61,10800.0,82.038,82.0833,82.029,82.0471,10800.0
2014-11-14 11:50:00,90.61,90.65,90.61,90.64,17200.0,82.0471,82.0833,82.0471,82.0742,17200.0
2014-11-14 11:55:00,90.63,90.64,90.58,90.64,18000.0,82.0652,82.0742,82.0199,82.0742,18000.0
2014-11-14 12:00:00,90.64,90.68,90.62,90.65,24700.0,82.0742,82.1105,82.0561,82.0833,24700.0
2014-11-14 12:05:00,90.65,90.69,90.64,90.67,20000.0,82.0833,82.1195,82.0742,82.1014,20000.0
2014-11-14 12:10:00,90.66,90.66,90.63,90.64,21300.0,82.0924,82.0924,82.0652,82.0742,21300.0
2014-11-14 12:15:00,90.63,90.65,90.57,90.62,19800.0,82.0652,82.0833,82.0109,82.0561,19800.0
2014-11-14 12:20:00,90.62,90.65,90.6,90.64,16600.0,82.0561,82.0833,82.038,82.0742,16600.0
2014-11-14 12:25:00,90.64,90.69,90.64,90.66,17800.0,82.0742,82.1195,82.0742,82.0924,17800.0
2014-11-14 12:30:00,90.66,90.72,90.65,90.71,27900.0,82.0924,82.1467,82.0833,82.1376,27900.0
2014-11-14 12:35:00,90.71,90.76,90.7,90.72,44600.0,82.1376,82.1829,82.1286,82.1467,44600.0
2014-11-14 12:40:00,90.73,90.74,90.71,90.71,18000.0,82.1557,82.1648,82.1376,82.1376,18000.0
2014-11-14 12:45:00,90.71,90.72,90.7,90.72,18000.0,82.1376,82.1467,82.1286,82.1467,18000.0
2014-11-14 12:50:00,90.71,90.71,90.65,90.66,24900.0,82.1376,82.1376,82.0833,82.0924,24900.0
2014-11-14 12:55:00,90.67,90.71,90.64,90.68,35000.0,82.1014,82.1376,82.0742,82.1105,35000.0
2014-11-14 13:00:00,90.67,90.71,90.67,90.68,25400.0,82.1014,82.1376,82.1014,82.1105,25400.0
2014-11-14 13:05:00,90.67,90.71,90.64,90.71,22800.0,82.1014,82.1376,82.0742,82.1376,22800.0
2014-11-14 13:10:00,90.71,90.71,90.67,90.7,23800.0,82.1376,82.1376,82.1014,82.1286,23800.0
2014-11-14 13:15:00,90.71,90.74,90.68,90.73,22100.0,82.1376,82.1648,82.1105,82.1557,22100.0
2014-11-14 13:20:00,90.72,90.72,90.62,90.62,17500.0,82.1467,82.1467,82.0561,82.0561,17500.0
2014-11-14 13:25:00,90.62,90.67,90.62,90.67,13700.0,82.0561,82.1014,82.0561,82.1014,13700.0
2014-11-14 13:30:00,90.67,90.74,90.65,90.7,18800.0,82.1014,82.1648,82.0833,82.1286,18800.0
2014-11-14 13:35:00,90.71,90.72,90.67,90.7,22600.0,82.1376,82.1467,82.1014,82.1286,22600.0
2014-11-14 13:40:00,90.7,90.7,90.64,90.67,13100.0,82.1286,82.1286,82.0742,82.1014,13100.0
2014-11-14 13:45:00,90.68,90.73,90.67,90.69,33600.0,82.1105,82.1557,82.1014,82.1195,33600.0
2014-11-14 13:50:00,90.69,90.72,90.65,90.65,21600.0,82.1195,82.1467,82.0833,82.0833,21600.0
2014-11-14 13:55:00,90.65,90.69,90.6,90.63,36400.0,82.0833,82.1195,82.038,82.0652,36400.0
2014-11-14 14:00:00,90.61,90.68,90.6,90.66,24200.0,82.0471,82.1105,82.038,82.0924,24200.0
2014-11-14 14:05:00,90.67,90.69,90.6,90.68,48300.0,82.1014,82.1195,82.038,82.1105,48300.0
2014-11-14 14:10:00,90.68,90.74,90.67,90.73,37100.0,82.1105,82.1648,82.1014,82.1557,37100.0
2014-11-14 14:15:00,90.74,90.77,90.69,90.77,41900.0,82.1648,82.192,82.1195,82.192,41900.0
2014-11-14 14:20:00,90.77,90.77,90.69,90.73,25000.0,82.192,82.192,82.1195,82.1557,25000.0
2014-11-14 14:25:00,90.72,90.79,90.72,90.75,21800.0,82.1467,82.2101,82.1467,82.1739,21800.0
2014-11-14 14:30:00,90.76,90.79,90.72,90.73,22200.0,82.1829,82.2101,82.1467,82.1557,22200.0
2014-11-14 14:35:00,90.73,90.78,90.69,90.71,22300.0,82.1557,82.201,82.1195,82.1376,22300.0
2014-11-14 14:40:00,90.72,90.77,90.71,90.75,17400.0,82.1467,82.192,82.1376,82.1739,17400.0
2014-11-14 14:45:00,90.76,90.78,90.73,90.75,20900.0,82.1829,82.201,82.1557,82.1739,20900.0
2014-11-14 14:50:00,90.75,90.76,90.69,90.73,29900.0,82.1739,82.1829,82.1195,82.1557,29900.0
2014-11-14 14:55:00,90.73,90.76,90.69,90.74,28400.0,82.1557,82.1829,82.1195,82.1648,28400.0
2014-11-14 15:00:00,90.75,90.8,90.73,90.8,35300.0,82.1739,82.2191,82.1557,82.2191,35300.0
2014-11-14 15:05:00,90.8,90.84,90.8,90.82,34500.0,82.2191,82.2553,82.2191,82.2372,34500.0
2014-11-14 15:10:00,90.83,90.84,90.8,90.8,20200.0,82.2463,82.2553,82.2191,82.2191,20200.0
2014-11-14 15:15:00,90.8,90.81,90.73,90.75,119300.0,82.2191,82.2282,82.1557,82.1739,119300.0
2014-11-14 15:20:00,90.74,90.76,90.73,90.75,23200.0,82.1648,82.1829,82.1557,82.1739,23200.0
2014-11-14 15:25:00,90.76,90.77,90.72,90.72,34200.0,82.1829,82.192,82.1467,82.1467,34200.0
2014-11-14 15:30:00,90.73,90.73,90.68,90.69,114100.0,82.1557,82.1557,82.1105,82.1195,114100.0
2014-11-14 15:35:00,90.7,90.76,90.68,90.76,81900.0,82.1286,82.1829,82.1105,82.1829,81900.0
2014-11-14 15:40:00,90.76,90.8,90.71,90.8,53800.0,82.1829,82.2191,82.1376,82.2191,53800.0
2014-11-14 15:45:00,90.8,90.81,90.72,90.72,77600.0,82.2191,82.2282,82.1467,82.1467,77600.0
2014-11-14 15:50:00,90.71,90.78,90.7,90.73,87500.0,82.1376,82.201,82.1286,82.1557,87500.0
2014-11-14 15:55:00,90.73,90.82,90.7,90.82,174000.0,82.1557,82.2372,82.1286,82.2372,174000.0
2014-11-17 09:30:00,90.5,90.55,90.1,90.1,190400.0,81.9475,81.9928,81.5853,81.5853,190400.0
2014-11-17 09:35:00,90.11,90.35,90.05,90.33,125800.0,81.5943,81.8117,81.54,81.7935,125800.0
2014-11-17 09:40:00,90.32,90.56,90.32,90.56,58700.0,81.7845,82.0018,81.7845,82.0018,58700.0
2014-11-17 09:45:00,90.54,90.74,90.54,90.6,70000.0,81.9837,82.1648,81.9837,82.038,70000.0
2014-11-17 09:50:00,90.6,90.64,90.44,90.45,37200.0,82.038,82.0742,81.8931,81.9022,37200.0
2014-11-17 09:55:00,90.45,90.53,90.39,90.52,35500.0,81.9022,81.9746,81.8479,81.9656,35500.0
2014-11-17 10:00:00,90.52,90.78,90.52,90.71,53900.0,81.9656,82.201,81.9656,82.1376,53900.0
2014-11-17 10:05:00,90.72,90.72,90.49,90.57,70600.0,82.1467,82.1467,81.9384,82.0109,70600.0
2014-11-17 10:10:00,90.55,90.69,90.49,90.67,44600.0,81.9928,82.1195,81.9384,82.1014,44600.0
2014-11-17 10:15:00,90.68,90.77,90.67,90.69,42800.0,82.1105,82.192,82.1014,82.1195,42800.0
2014-11-17 10:20:00,90.68,90.7,90.58,90.67,36100.0,82.1105,82.1286,82.0199,82.1014,36100.0
2014-11-17 10:25:00,90.68,90.77,90.58,90.58,39400.0,82.1105,82.192,82.0199,82.0199,39400.0
2014-11-17 10:30:00,90.58,90.66,90.54,90.54,26500.0,82.0199,82.0924,81.9837,81.9837,26500.0
2014-11-17 10:35:00,90.54,90.57,90.51,90.51,17500.0,81.9837,82.0109,81.9565,81.9565,17500.0
2014-11-17 10:40:00,90.52,90.58,90.48,90.57,34800.0,81.9656,82.0199,81.9294,82.0109,34800.0
2014-11-17 10:45:00,90.56,90.56,90.48,90.48,29800.0,82.0018,82.0018,81.9294,81.9294,29800.0
2014-11-17 10:50:00,90.48,90.53,90.46,90.52,19200.0,81.9294,81.9746,81.9113,81.9656,19200.0
2014-11-17 10:55:00,90.52,90.64,90.51,90.63,40900.0,81.9656,82.0742,81.9565,82.0652,40900.0
2014-11-17 11:00:00,90.62,90.63,90.45,90.45,30200.0,82.0561,82.0652,81.9022,81.9022,30200.0
2014-11-17 11:05:00,90.45,90.46,90.36,90.36,33100.0,81.9022,81.9113,81.8207,81.8207,33100.0
2014-11-17 11:10:00,90.36,90.39,90.3,90.35,32300.0,81.8207,81.8479,81.7664,81.8117,32300.0
2014-11-17 11:15:00,90.35,90.43,90.31,90.43,40600.0,81.8117,81.8841,81.7754,81.8841,40600.0
2014-11-17 11:20:00,90.42,90.45,90.32,90.34,59700.0,81.875,81.9022,81.7845,81.8026,59700.0
2014-11-17 11:25:00,90.34,90.39,90.25,90.26,48700.0,81.8026,81.8479,81.7211,81.7302,48700.0
2014-11-17 11:30:00,90.25,90.31,90.22,90.23,59200.0,81.7211,81.7754,81.6939,81.703,59200.0
2014-11-17 11:35:00,90.25,90.3,90.19,90.25,52400.0,81.7211,81.7664,81.6668,81.7211,52400.0
2014-11-17 11:40:00,90.25,90.43,90.25,90.38,49800.0,81.7211,81.8841,81.7211,81.8388,49800.0
2014-11-17 11:45:00,90.37,90.44,90.36,90.43,24900.0,81.8298,81.8931,81.8207,81.8841,24900.0
2014-11-17 11:50:00,90.43,90.47,90.37,90.47,30000.0,81.8841,81.9203,81.8298,81.9203,30000.0
2014-11-17 11:55:00,90.48,90.48,90.36,90.4,25100.0,81.9294,81.9294,81.8207,81.8569,25100.0
2014-11-17 12:00:00,90.39,90.5,90.37,90.45,36600.0,81.8479,81.9475,81.8298,81.9022,36600.0
2014-11-17 12:05:00,90.45,90.45,90.35,90.37,32800.0,81.9022,81.9022,81.8117,81.8298,32800.0
2014-11-17 12:10:00,90.37,90.46,90.36,90.43,19300.0,81.8298,81.9113,81.8207,81.8841,19300.0
2014-11-17 12:15:00,90.43,90.45,90.37,90.38,27000.0,81.8841,81.9022,81.8298,81.8388,27000.0
2014-11-17 12:20:00,90.38,90.45,90.38,90.4,28100.0,81.8388,81.9022,81.8388,81.8569,28100.0
2014-11-17 12:25:00,90.38,90.48,90.37,90.4,36000.0,81.8388,81.9294,81.8298,81.8569,36000.0
2014-11-17 12:30:00,90.39,90.43,90.39,90.39,20100.0,81.8479,81.8841,81.8479,81.8479,20100.0
2014-11-17 12:35:00,90.39,90.41,90.36,90.41,24900.0,81.8479,81.866,81.8207,81.866,24900.0
2014-11-17 12:40:00,90.41,90.49,90.37,90.37,24300.0,81.866,81.9384,81.8298,81.8298,24300.0
2014-11-17 12:45:00,90.37,90.42,90.36,90.39,15000.0,81.8298,81.875,81.8207,81.8479,15000.0
2014-11-17 12:50:00,90.39,90.41,90.33,90.36,40000.0,81.8479,81.866,81.7935,81.8207,40000.0
2014-11-17 12:55:00,90.36,90.4,90.28,90.31,28300.0,81.8207,81.8569,81.7483,81.7754,28300.0
2014-11-17 13:00:00,90.31,90.38,90.31,90.37,28000.0,81.7754,81.8388,81.7754,81.8298,28000.0
2014-11-17 13:05:00,90.38,90.44,90.34,90.43,27000.0,81.8388,81.8931,81.8026,81.8841,27000.0
2014-11-17 13:10:00,90.42,90.49,90.42,90.48,19700.0,81.875,81.9384,81.875,81.9294,19700.0
2014-11-17 13:15:00,90.48,90.53,90.44,90.48,37300.0,81.9294,81.9746,81.8931,81.9294,37300.0
2014-11-17 13:20:00,90.48,90.49,90.41,90.47,22100.0,81.9294,81.9384,81.866,81.9203,22100.0
2014-11-17 13:25:00,90.47,90.47,90.4,90.43,24500.0,81.9203,81.9203,81.8569,81.8841,24500.0
2014-11-17 13:30:00,90.43,90.45,90.35,90.37,25300.0,81.8841,81.9022,81.8117,81.8298,25300.0
2014-11-17 13:35:00,90.39,90.4,90.35,90.39,17600.0,81.8479,81.8569,81.8117,81.8479,17600.0
2014-11-17 13:40:00,90.39,90.41,90.32,90.38,35200.0,81.8479,81.866,81.7845,81.8388,35200.0
2014-11-17 13:45:00,90.38,90.38,90.27,90.32,24100.0,81.8388,81.8388,81.7392,81.7845,24100.0
2014-11-17 13:50:00,90.32,90.45,90.32,90.45,22700.0,81.7845,81.9022,81.7845,81.9022,22700.0
2014-11-17 13:55:00,90.44,90.47,90.42,90.46,21000.0,81.8931,81.9203,81.875,81.9113,21000.0
2014-11-17 14:00:00,90.46,90.48,90.44,90.46,19100.0,81.9113,81.9294,81.8931,81.9113,19100.0
2014-11-17 14:05:00,90.45,90.46,90.42,90.43,20100.0,81.9022,81.9113,81.875,81.8841,20100.0
2014-11-17 14:10:00,90.44,90.47,90.44,90.44,24900.0,81.8931,81.9203,81.8931,81.8931,24900.0
2014-11-17 14:15:00,90.43,90.44,90.39,90.39,33500.0,81.8841,81.8931,81.8479,81.8479,33500.0
2014-11-17 14:20:00,90.4,90.4,90.35,90.39,25500.0,81.8569,81.8569,81.8117,81.8479,25500.0
2014-11-17 14:25:00,90.39,90.43,90.37,90.38,33200.0,81.8479,81.8841,81.8298,81.8388,33200.0
2014-11-17 14:30:00,90.37,90.47,90.37,90.46,34800.0,81.8298,81.9203,81.8298,81.9113,34800.0
2014-11-17 14:35:00,90.45,90.47,90.44,90.44,29200.0,81.9022,81.9203,81.8931,81.8931,29200.0
2014-11-17 14:40:00,90.45,90.49,90.44,90.46,21500.0,81.9022,81.9384,81.8931,81.9113,21500.0
2014-11-17 14:45:00,90.47,90.5,90.43,90.46,26800.0,81.9203,81.9475,81.8841,81.9113,26800.0
2014-11-17 14:50:00,90.46,90.52,90.44,90.52,30200.0,81.9113,81.9656,81.8931,81.9656,30200.0
2014-11-17 14:55:00,90.51,90.52,90.46,90.48,27400.0,81.9565,81.9656,81.9113,81.9294,27400.0
2014-11-17 15:00:00,90.48,90.49,90.44,90.47,48100.0,81.9294,81.9384,81.8931,81.9203,48100.0
2014-11-17 15:05:00,90.46,90.55,90.44,90.54,42500.0,81.9113,81.9928,81.8931,81.9837,42500.0
2014-11-17 15:10:00,90.53,90.55,90.5,90.53,20300.0,81.9746,81.9928,81.9475,81.9746,20300.0
2014-11-17 15:15:00,90.52,90.53,90.45,90.49,32400.0,81.9656,81.9746,81.9022,81.9384,32400.0
2014-11-17 15:20:00,90.48,90.51,90.45,90.49,33800.0,81.9294,81.9565,81.9022,81.9384,33800.0
2014-11-17 15:25:00,90.49,90.49,90.44,90.48,69500.0,81.9384,81.9384,81.8931,81.9294,69500.0
2014-11-17 15:30:00,90.47,90.51,90.45,90.47,44900.0,81.9203,81.9565,81.9022,81.9203,44900.0
2014-11-17 15:35:00,90.46,90.52,90.45,90.52,70200.0,81.9113,81.9656,81.9022,81.9656,70200.0
2014-11-17 15:40:00,90.52,90.54,90.47,90.52,64800.0,81.9656,81.9837,81.9203,81.9656,64800.0
2014-11-17 15:45:00,90.52,90.53,90.33,90.34,151300.0,81.9656,81.9746,81.7935,81.8026,151300.0
2014-11-17 15:50:00,90.34,90.39,90.29,90.32,133000.0,81.8026,81.8479,81.7573,81.7845,133000.0
2014-11-17 15:55:00,90.32,90.42,90.32,90.4,199400.0,81.7845,81.875,81.7845,81.8569,199400.0
2014-11-18 09:30:00,90.33,90.44,90.13,90.34,133500.0,81.7935,81.8931,81.6124,81.8026,133500.0
2014-11-18 09:35:00,90.37,90.5,90.27,90.37,65000.0,81.8298,81.9475,81.7392,81.8298,65000.0
2014-11-18 09:40:00,90.38,90.55,90.35,90.5,64400.0,81.8388,81.9928,81.8117,81.9475,64400.0
2014-11-18 09:45:00,90.49,90.68,90.48,90.52,87200.0,81.9384,82.1105,81.9294,81.9656,87200.0
2014-11-18 09:50:00,90.54,90.58,90.28,90.29,80700.0,81.9837,82.0199,81.7483,81.7573,80700.0
2014-11-18 09:55:00,90.29,90.44,90.26,90.27,102300.0,81.7573,81.8931,81.7302,81.7392,102300.0
2014-11-18 10:00:00,90.27,90.43,90.27,90.36,33700.0,81.7392,81.8841,81.7392,81.8207,33700.0
2014-11-18 10:05:00,90.34,90.43,90.34,90.37,33000.0,81.8026,81.8841,81.8026,81.8298,33000.0
2014-11-18 10:10:00,90.37,90.42,90.34,90.4,76300.0,81.8298,81.875,81.8026,81.8569,76300.0
2014-11-18 10:15:00,90.4,90.55,90.4,90.53,48000.0,81.8569,81.9928,81.8569,81.9746,48000.0
2014-11-18 10:20:00,90.52,90.55,90.45,90.55,31800.0,81.9656,81.9928,81.9022,81.9928,31800.0
2014-11-18 10:25:00,90.56,90.6,90.54,90.56,37800.0,82.0018,82.038,81.9837,82.0018,37800.0
2014-11-18 10:30:00,90.54,90.58,90.44,90.44,22800.0,81.9837,82.0199,81.8931,81.8931,22800.0
2014-11-18 10:35:00,90.44,90.45,90.4,90.44,41500.0,81.8931,81.9022,81.8569,81.8931,41500.0
2014-11-18 10:40:00,90.44,90.55,90.43,90.55,36400.0,81.8931,81.9928,81.8841,81.9928,36400.0
2014-11-18 10:45:00,90.55,90.57,90.48,90.52,27200.0,81.9928,82.0109,81.9294,81.9656,27200.0
2014-11-18 10:50:00,90.52,90.53,90.49,90.53,20800.0,81.9656,81.9746,81.9384,81.9746,20800.0
2014-11-18 10:55:00,90.54,90.67,90.53,90.63,33500.0,81.9837,82.1014,81.9746,82.0652,33500.0
2014-11-18 11:00:00,90.63,90.64,90.58,90.6,26500.0,82.0652,82.0742,82.0199,82.038,26500.0
2014-11-18 11:05:00,90.61,90.68,90.58,90.67,21900.0,82.0471,82.1105,82.0199,82.1014,21900.0
2014-11-18 11:10:00,90.67,90.67,90.58,90.59,18200.0,82.1014,82.1014,82.0199,82.029,18200.0
2014-11-18 11:15:00,90.58,90.6,90.57,90.58,14500.0,82.0199,82.038,82.0109,82.0199,14500.0
2014-11-18 11:20:00,90.59,90.59,90.54,90.56,20100.0,82.029,82.029,81.9837,82.0018,20100.0
2014-11-18 11:25:00,90.55,90.58,90.52,90.54,19200.0,81.9928,82.0199,81.9656,81.9837,19200.0
2014-11-18 11:30:00,90.53,90.57,90.53,90.56,21600.0,81.9746,82.0109,81.9746,82.0018,21600.0
2014-11-18 11:35:00,90.56,90.63,90.55,90.63,18600.0,82.0018,82.0652,81.9928,82.0652,18600.0
2014-11-18 11:40:00,90.63,90.65,90.61,90.61,16200.0,82.0652,82.0833,82.0471,82.0471,16200.0
2014-11-18 11:45:00,90.61,90.66,90.57,90.66,24400.0,82.0471,82.0924,82.0109,82.0924,24400.0
2014-11-18 11:50:00,90.66,90.68,90.6,90.6,12500.0,82.0924,82.1105,82.038,82.038,12500.0
2014-11-18 11:55:00,90.6,90.69,90.59,90.68,25600.0,82.038,82.1195,82.029,82.1105,25600.0
2014-11-18 12:00:00,90.68,90.69,90.58,90.58,37500.0,82.1105,82.1195,82.0199,82.0199,37500.0
2014-11-18 12:05:00,90.59,90.6,90.47,90.48,31600.0,82.029,82.038,81.9203,81.9294,31600.0
2014-11-18 12:10:00,90.48,90.56,90.45,90.55,34300.0,81.9294,82.0018,81.9022,81.9928,34300.0
2014-11-18 12:15:00,90.55,90.55,90.5,90.52,14300.0,81.9928,81.9928,81.9475,81.9656,14300.0
2014-11-18 12:20:00,90.52,90.52,90.5,90.5,39700.0,81.9656,81.9656,81.9475,81.9475,39700.0
2014-11-18 12:25:00,90.5,90.51,90.46,90.47,29000.0,81.9475,81.9565,81.9113,81.9203,29000.0
2014-11-18 12:30:00,90.46,90.48,90.41,90.42,20600.0,81.9113,81.9294,81.866,81.875,20600.0
2014-11-18 12:35:00,90.42,90.43,90.34,90.35,22300.0,81.875,81.8841,81.8026,81.8117,22300.0
2014-11-18 12:40:00,90.35,90.44,90.35,90.43,21600.0,81.8117,81.8931,81.8117,81.8841,21600.0
2014-11-18 12:45:00,90.44,90.46,90.39,90.41,32300.0,81.8931,81.9113,81.8479,81.866,32300.0
2014-11-18 12:50:00,90.41,90.44,90.38,90.41,24100.0,81.866,81.8931,81.8388,81.866,24100.0
2014-11-18 12:55:00,90.42,90.49,90.4,90.47,30600.0,81.875,81.9384,81.8569,81.9203,30600.0
2014-11-18 13:00:00,90.46,90.46,90.4,90.4,13100.0,81.9113,81.9113,81.8569,81.8569,13100.0
2014-11-18 13:05:00,90.4,90.44,90.4,90.42,17500.0,81.8569,81.8931,81.8569,81.875,17500.0
2014-11-18 13:10:00,90.42,90.48,90.4,90.43,20700.0,81.875,81.9294,81.8569,81.8841,20700.0
2014-11-18 13:15:00,90.43,90.47,90.41,90.47,19000.0,81.8841,81.9203,81.866,81.9203,19000.0
2014-11-18 13:20:00,90.47,90.54,90.45,90.5,18600.0,81.9203,81.9837,81.9022,81.9475,18600.0
2014-11-18 13:25:00,90.49,90.6,90.49,90.59,25600.0,81.9384,82.038,81.9384,82.029,25600.0
2014-11-18 13:30:00,90.59,90.64,90.56,90.64,28600.0,82.029,82.0742,82.0018,82.0742,28600.0
2014-11-18 13:35:00,90.63,90.63,90.56,90.59,24600.0,82.0652,82.0652,82.0018,82.029,24600.0
2014-11-18 13:40:00,90.58,90.6,90.52,90.58,19200.0,82.0199,82.038,81.9656,82.0199,19200.0
2014-11-18 13:45:00,90.59,90.62,90.56,90.57,42000.0,82.029,82.0561,82.0018,82.0109,42000.0
2014-11-18 13:50:00,90.56,90.58,90.53,90.54,18600.0,82.0018,82.0199,81.9746,81.9837,18600.0
2014-11-18 13:55:00,90.54,90.56,90.51,90.52,18700.0,81.9837,82.0018,81.9565,81.9656,18700.0
2014-11-18 14:00:00,90.51,90.62,90.51,90.56,47400.0,81.9565,82.0561,81.9565,82.0018,47400.0
2014-11-18 14:05:00,90.57,90.61,90.56,90.57,22500.0,82.0109,82.0471,82.0018,82.0109,22500.0
2014-11-18 14:10:00,90.56,90.69,90.56,90.6,25100.0,82.0018,82.1195,82.0018,82.038,25100.0
2014-11-18 14:15:00,90.6,90.61,90.54,90.55,25200.0,82.038,82.0471,81.9837,81.9928,25200.0
2014-11-18 14:20:00,90.55,90.57,90.53,90.54,29800.0,81.9928,82.0109,81.9746,81.9837,29800.0
2014-11-18 14:25:00,90.54,90.56,90.52,90.53,21000.0,81.9837,82.0018,81.9656,81.9746,21000.0
2014-11-18 14:30:00,90.54,90.54,90.5,90.52,42000.0,81.9837,81.9837,81.9475,81.9656,42000.0
2014-11-18 14:35:00,90.52,90.57,90.49,90.53,30300.0,81.9656,82.0109,81.9384,81.9746,30300.0
2014-11-18 14:40:00,90.53,90.6,90.51,90.6,24900.0,81.9746,82.038,81.9565,82.038,24900.0
2014-11-18 14:45:00,90.6,90.6,90.53,90.58,28500.0,82.038,82.038,81.9746,82.0199,28500.0
2014-11-18 14:50:00,90.56,90.59,90.53,90.57,25700.0,82.0018,82.029,81.9746,82.0109,25700.0
2014-11-18 14:55:00,90.55,90.58,90.53,90.58,30100.0,81.9928,82.0199,81.9746,82.0199,30100.0
2014-11-18 15:00:00,90.58,90.62,90.54,90.58,28900.0,82.0199,82.0561,81.9837,82.0199,28900.0
2014-11-18 15:05:00,90.58,90.63,90.56,90.61,35100.0,82.0199,82.0652,82.0018,82.0471,35100.0
2014-11-18 15:10:00,90.6,90.64,90.57,90.63,60500.0,82.038,82.0742,82.0109,82.0652,60500.0
2014-11-18 15:15:00,90.63,90.68,90.6,90.62,40000.0,82.0652,82.1105,82.038,82.0561,40000.0
2014-11-18 15:20:00,90.62,90.63,90.56,90.58,32600.0,82.0561,82.0652,82.0018,82.0199,32600.0
2014-11-18 15:25:00,90.58,90.61,90.53,90.54,61600.0,82.0199,82.0471,81.9746,81.9837,61600.0
2014-11-18 15:30:00,90.54,90.57,90.47,90.5,79800.0,81.9837,82.0109,81.9203,81.9475,79800.0
2014-11-18 15:35:00,90.5,90.53,90.44,90.47,84400.0,81.9475,81.9746,81.8931,81.9203,84400.0
2014-11-18 15:40:00,90.47,90.47,90.4,90.42,176800.0,81.9203,81.9203,81.8569,81.875,176800.0
2014-11-18 15:45:00,90.41,90.41,90.26,90.26,199300.0,81.866,81.866,81.7302,81.7302,199300.0
2014-11-18 15:50:00,90.27,90.28,90.21,90.26,267700.0,81.7392,81.7483,81.6849,81.7302,267700.0
2014-11-18 15:55:00,90.26,90.3,90.22,90.28,276200.0,81.7302,81.7664,81.6939,81.7483,276200.0
2014-11-19 09:30:00,90.26,90.28,90.11,90.14,142800.0,81.7302,81.7483,81.5943,81.6215,142800.0
2014-11-19 09:35:00,90.12,90.14,89.83,90.05,84400.0,81.6034,81.6215,81.3408,81.54,84400.0
2014-11-19 09:40:00,90.03,90.19,89.98,90.14,65800.0,81.5219,81.6668,81.4766,81.6215,65800.0
2014-11-19 09:45:00,90.14,90.15,89.96,89.97,48000.0,81.6215,81.6306,81.4585,81.4676,48000.0
2014-11-19 09:50:00,89.97,89.98,89.88,89.95,41900.0,81.4676,81.4766,81.3861,81.4495,41900.0
2014-11-19 09:55:00,89.93,90.06,89.87,89.92,84200.0,81.4313,81.5491,81.377,81.4223,84200.0
2014-11-19 10:00:00,89.92,89.92,89.61,89.71,174400.0,81.4223,81.4223,81.1416,81.2321,174400.0
2014-11-19 10:05:00,89.7,89.75,89.61,89.67,130100.0,81.2231,81.2684,81.1416,81.1959,130100.0
2014-11-19 10:10:00,89.66,89.72,89.53,89.56,144500.0,81.1869,81.2412,81.0691,81.0963,144500.0
2014-11-19 10:15:00,89.55,89.61,89.46,89.59,274700.0,81.0873,81.1416,81.0058,81.1235,274700.0
2014-11-19 10:20:00,89.6,89.74,89.59,89.71,93400.0,81.1325,81.2593,81.1235,81.2321,93400.0
2014-11-19 10:25:00,89.7,89.78,89.61,89.72,104100.0,81.2231,81.2955,81.1416,81.2412,104100.0
2014-11-19 10:30:00,89.71,89.83,89.67,89.78,55300.0,81.2321,81.3408,81.1959,81.2955,55300.0
2014-11-19 10:35:00,89.79,89.85,89.77,89.78,101900.0,81.3046,81.3589,81.2865,81.2955,101900.0
2014-11-19 10:40:00,89.78,89.81,89.69,89.72,116600.0,81.2955,81.3227,81.214,81.2412,116600.0
2014-11-19 10:45:00,89.72,89.74,89.63,89.68,78500.0,81.2412,81.2593,81.1597,81.205,78500.0
2014-11-19 10:50:00,89.67,89.69,89.57,89.64,75700.0,81.1959,81.214,81.1054,81.1688,75700.0
2014-11-19 10:55:00,89.64,89.65,89.48,89.48,80400.0,81.1688,81.1778,81.0239,81.0239,80400.0
2014-11-19 11:00:00,89.49,89.5,89.2,89.2,240300.0,81.0329,81.042,80.7703,80.7703,240300.0
2014-11-19 11:05:00,89.2,89.23,89.18,89.19,168700.0,80.7703,80.7975,80.7522,80.7613,168700.0
2014-11-19 11:10:00,89.2,89.3,89.19,89.3,86800.0,80.7703,80.8609,80.7613,80.8609,86800.0
2014-11-19 11:15:00,89.29,89.36,89.25,89.26,49400.0,80.8518,80.9152,80.8156,80.8247,49400.0
2014-11-19 11:20:00,89.27,89.27,89.22,89.26,40100.0,80.8337,80.8337,80.7884,80.8247,40100.0
2014-11-19 11:25:00,89.25,89.3,89.23,89.27,91800.0,80.8156,80.8609,80.7975,80.8337,91800.0
2014-11-19 11:30:00,89.27,89.3,89.24,89.27,69800.0,80.8337,80.8609,80.8066,80.8337,69800.0
2014-11-19 11:35:00,89.28,89.31,89.26,89.28,80500.0,80.8428,80.8699,80.8247,80.8428,80500.0
2014-11-19 11:40:00,89.27,89.33,89.26,89.3,68000.0,80.8337,80.888,80.8247,80.8609,68000.0
2014-11-19 11:45:00,89.31,89.33,89.3,89.33,63300.0,80.8699,80.888,80.8609,80.888,63300.0
2014-11-19 11:50:00,89.33,89.34,89.3,89.31,80600.0,80.888,80.8971,80.8609,80.8699,80600.0
2014-11-19 11:55:00,89.31,89.32,89.25,89.3,71200.0,80.8699,80.879,80.8156,80.8609,71200.0
2014-11-19 12:00:00,89.3,89.36,89.29,89.35,55800.0,80.8609,80.9152,80.8518,80.9062,55800.0
2014-11-19 12:05:00,89.36,89.39,89.33,89.37,77700.0,80.9152,80.9424,80.888,80.9243,77700.0
2014-11-19 12:10:00,89.37,89.37,89.33,89.35,75300.0,80.9243,80.9243,80.888,80.9062,75300.0
2014-11-19 12:15:00,89.36,89.41,89.34,89.4,61100.0,80.9152,80.9605,80.8971,80.9514,61100.0
2014-11-19 12:20:00,89.4,89.42,89.34,89.36,67000.0,80.9514,80.9695,80.8971,80.9152,67000.0
2014-11-19 12:25:00,89.37,89.4,89.33,89.35,52300.0,80.9243,80.9514,80.888,80.9062,52300.0
2014-11-19 12:30:00,89.35,89.37,89.31,89.33,54600.0,80.9062,80.9243,80.8699,80.888,54600.0
2014-11-19 12:35:00,89.33,89.36,89.25,89.26,42900.0,80.888,80.9152,80.8156,80.8247,42900.0
2014-11-19 12:40:00,89.26,89.28,89.23,89.23,33700.0,80.8247,80.8428,80.7975,80.7975,33700.0
2014-11-19 12:45:00,89.23,89.26,89.22,89.23,29700.0,80.7975,80.8247,80.7884,80.7975,29700.0
2014-11-19 12:50:00,89.22,89.26,89.21,89.26,65900.0,80.7884,80.8247,80.7794,80.8247,65900.0
2014-11-19 12:55:00,89.25,89.31,89.24,89.31,55200.0,80.8156,80.8699,80.8066,80.8699,55200.0
2014-11-19 13:00:00,89.31,89.31,89.25,89.28,57400.0,80.8699,80.8699,80.8156,80.8428,57400.0
2014-11-19 13:05:00,89.29,89.31,89.25,89.28,61200.0,80.8518,80.8699,80.8156,80.8428,61200.0
2014-11-19 13:10:00,89.27,89.3,89.25,89.28,63100.0,80.8337,80.8609,80.8156,80.8428,63100.0
2014-11-19 13:15:00,89.28,89.28,89.24,89.27,37500.0,80.8428,80.8428,80.8066,80.8337,37500.0
2014-11-19 13:20:00,89.28,89.3,89.26,89.29,27100.0,80.8428,80.8609,80.8247,80.8518,27100.0
2014-11-19 13:25:00,89.29,89.37,89.28,89.31,37800.0,80.8518,80.9243,80.8428,80.8699,37800.0
2014-11-19 13:30:00,89.32,89.4,89.32,89.39,54100.0,80.879,80.9514,80.879,80.9424,54100.0
2014-11-19 13:35:00,89.39,89.43,89.36,89.4,59300.0,80.9424,80.9786,80.9152,80.9514,59300.0
2014-11-19 13:40:00,89.39,89.44,89.37,89.4,43400.0,80.9424,80.9877,80.9243,80.9514,43400.0
2014-11-19 13:45:00,89.4,89.48,89.38,89.47,50200.0,80.9514,81.0239,80.9333,81.0148,50200.0
2014-11-19 13:50:00,89.46,89.49,89.43,89.48,39400.0,81.0058,81.0329,80.9786,81.0239,39400.0
2014-11-19 13:55:00,89.49,89.51,89.39,89.39,55300.0,81.0329,81.051,80.9424,80.9424,55300.0
2014-11-19 14:00:00,89.4,89.54,89.37,89.52,128100.0,80.9514,81.0782,80.9243,81.0601,128100.0
2014-11-19 14:05:00,89.53,89.58,89.44,89.45,88400.0,81.0691,81.1144,80.9877,80.9967,88400.0
2014-11-19 14:10:00,89.45,89.57,89.45,89.47,48600.0,80.9967,81.1054,80.9967,81.0148,48600.0
2014-11-19 14:15:00,89.48,89.55,89.46,89.46,54400.0,81.0239,81.0873,81.0058,81.0058,54400.0
2014-11-19 14:20:00,89.46,89.46,89.25,89.3,74700.0,81.0058,81.0058,80.8156,80.8609,74700.0
2014-11-19 14:25:00,89.31,89.33,89.26,89.28,41400.0,80.8699,80.888,80.8247,80.8428,41400.0
2014-11-19 14:30:00,89.29,89.35,89.28,89.3,40700.0,80.8518,80.9062,80.8428,80.8609,40700.0
2014-11-19 14:35:00,89.29,89.32,89.23,89.28,60100.0,80.8518,80.879,80.7975,80.8428,60100.0
2014-11-19 14:40:00,89.29,89.33,89.26,89.3,55600.0,80.8518,80.888,80.8247,80.8609,55600.0
2014-11-19 14:45:00,89.29,89.32,89.24,89.31,59200.0,80.8518,80.879,80.8066,80.8699,59200.0
2014-11-19 14:50:00,89.3,89.39,89.29,89.37,55900.0,80.8609,80.9424,80.8518,80.9243,55900.0
2014-11-19 14:55:00,89.38,89.52,89.37,89.51,45800.0,80.9333,81.0601,80.9243,81.051,45800.0
2014-11-19 15:00:00,89.52,89.59,89.48,89.49,70000.0,81.0601,81.1235,81.0239,81.0329,70000.0
2014-11-19 15:05:00,89.48,89.59,89.48,89.51,82700.0,81.0239,81.1235,81.0239,81.051,82700.0
2014-11-19 15:10:00,89.52,89.61,89.5,89.54,77100.0,81.0601,81.1416,81.042,81.0782,77100.0
2014-11-19 15:15:00,89.55,89.65,89.51,89.64,76500.0,81.0873,81.1778,81.051,81.1688,76500.0
2014-11-19 15:20:00,89.65,89.7,89.61,89.63,90700.0,81.1778,81.2231,81.1416,81.1597,90700.0
2014-11-19 15:25:00,89.63,89.66,89.58,89.59,80900.0,81.1597,81.1869,81.1144,81.1235,80900.0
2014-11-19 15:30:00,89.59,89.66,89.56,89.65,50800.0,81.1235,81.1869,81.0963,81.1778,50800.0
2014-11-19 15:35:00,89.65,89.66,89.59,89.64,73100.0,81.1778,81.1869,81.1235,81.1688,73100.0
2014-11-19 15:40:00,89.64,89.66,89.59,89.65,77300.0,81.1688,81.1869,81.1235,81.1778,77300.0
2014-11-19 15:45:00,89.66,89.78,89.65,89.77,135900.0,81.1869,81.2955,81.1778,81.2865,135900.0
2014-11-19 15:50:00,89.77,89.85,89.77,89.84,115700.0,81.2865,81.3589,81.2865,81.3499,115700.0
2014-11-19 15:55:00,89.84,89.88,89.77,89.81,228700.0,81.3499,81.3861,81.2865,81.3227,228700.0
2014-11-20 09:30:00,89.25,89.46,89.01,89.05,243400.0,80.8156,81.0058,80.5983,80.6345,243400.0
2014-11-20 09:35:00,89.08,89.3,89.02,89.1,77000.0,80.6617,80.8609,80.6073,80.6798,77000.0
2014-11-20 09:40:00,89.1,89.25,89.07,89.2,76500.0,80.6798,80.8156,80.6526,80.7703,76500.0
2014-11-20 09:45:00,89.22,89.22,89.02,89.04,136600.0,80.7884,80.7884,80.6073,80.6255,136600.0
2014-11-20 09:50:00,89.04,89.04,88.84,88.99,227400.0,80.6255,80.6255,80.4444,80.5802,227400.0
2014-11-20 09:55:00,88.99,89.21,88.96,89.09,107000.0,80.5802,80.7794,80.553,80.6707,107000.0
2014-11-20 10:00:00,89.09,89.28,89.01,89.12,101500.0,80.6707,80.8428,80.5983,80.6979,101500.0
2014-11-20 10:05:00,89.13,89.2,89.08,89.16,77300.0,80.7069,80.7703,80.6617,80.7341,77300.0
2014-11-20 10:10:00,89.17,89.2,89.07,89.09,40500.0,80.7432,80.7703,80.6526,80.6707,40500.0
2014-11-20 10:15:00,89.1,89.15,89.05,89.06,51100.0,80.6798,80.7251,80.6345,80.6436,51100.0
2014-11-20 10:20:00,89.06,89.14,89.03,89.04,55300.0,80.6436,80.716,80.6164,80.6255,55300.0
2014-11-20 10:25:00,89.05,89.07,89.0,89.04,87200.0,80.6345,80.6526,80.5892,80.6255,87200.0
2014-11-20 10:30:00,89.03,89.13,89.03,89.12,77400.0,80.6164,80.7069,80.6164,80.6979,77400.0
2014-11-20 10:35:00,89.13,89.23,89.13,89.2,85100.0,80.7069,80.7975,80.7069,80.7703,85100.0
2014-11-20 10:40:00,89.2,89.24,89.19,89.22,107400.0,80.7703,80.8066,80.7613,80.7884,107400.0
2014-11-20 10:45:00,89.22,89.24,89.19,89.2,64500.0,80.7884,80.8066,80.7613,80.7703,64500.0
2014-11-20 10:50:00,89.21,89.25,89.2,89.24,80700.0,80.7794,80.8156,80.7703,80.8066,80700.0
2014-11-20 10:55:00,89.24,89.25,89.16,89.18,66200.0,80.8066,80.8156,80.7341,80.7522,66200.0
2014-11-20 11:00:00,89.19,89.2,89.12,89.13,65400.0,80.7613,80.7703,80.6979,80.7069,65400.0
2014-11-20 11:05:00,89.12,89.2,89.12,89.15,73000.0,80.6979,80.7703,80.6979,80.7251,73000.0
2014-11-20 11:10:00,89.14,89.25,89.14,89.24,66700.0,80.716,80.8156,80.716,80.8066,66700.0
2014-11-20 11:15:00,89.24,89.35,89.24,89.32,51200.0,80.8066,80.9062,80.8066,80.879,51200.0
2014-11-20 11:20:00,89.33,89.33,89.27,89.28,68700.0,80.888,80.888,80.8337,80.8428,68700.0
2014-11-20 11:25:00,89.28,89.34,89.26,89.31,61900.0,80.8428,80.8971,80.8247,80.8699,61900.0
2014-11-20 11:30:00,89.31,89.34,89.28,89.34,27700.0,80.8699,80.8971,80.8428,80.8971,27700.0
2014-11-20 11:35:00,89.34,89.34,89.24,89.24,73200.0,80.8971,80.8971,80.8066,80.8066,73200.0
2014-11-20 11:40:00,89.24,89.27,89.2,89.2,60500.0,80.8066,80.8337,80.7703,80.7703,60500.0
2014-11-20 11:45:00,89.21,89.22,89.15,89.22,123200.0,80.7794,80.7884,80.7251,80.7884,123200.0
2014-11-20 11:50:00,89.21,89.25,89.16,89.23,81900.0,80.7794,80.8156,80.7341,80.7975,81900.0
2014-11-20 11:55:00,89.22,89.23,89.18,89.22,36400.0,80.7884,80.7975,80.7522,80.7884,36400.0
2014-11-20 12:00:00,89.21,89.22,89.1,89.12,88000.0,80.7794,80.7884,80.6798,80.6979,88000.0
2014-11-20 12:05:00,89.12,89.15,89.07,89.1,66400.0,80.6979,80.7251,80.6526,80.6798,66400.0
2014-11-20 12:10:00,89.1,89.16,89.08,89.16,67500.0,80.6798,80.7341,80.6617,80.7341,67500.0
2014-11-20 12:15:00,89.16,89.25,89.15,89.19,47500.0,80.7341,80.8156,80.7251,80.7613,47500.0
2014-11-20 12:20:00,89.18,89.25,89.13,89.24,89800.0,80.7522,80.8156,80.7069,80.8066,89800.0
2014-11-20 12:25:00,89.24,89.27,89.24,89.26,27700.0,80.8066,80.8337,80.8066,80.8247,27700.0
2014-11-20 12:30:00,89.26,89.3,89.25,89.28,33500.0,80.8247,80.8609,80.8156,80.8428,33500.0
2014-11-20 12:35:00,89.28,89.32,89.27,89.28,164100.0,80.8428,80.879,80.8337,80.8428,164100.0
2014-11-20 12:40:00,89.28,89.28,89.21,89.23,28200.0,80.8428,80.8428,80.7794,80.7975,28200.0
2014-11-20 12:45:00,89.22,89.23,89.17,89.18,46500.0,80.7884,80.7975,80.7432,80.7522,46500.0
2014-11-20 12:50:00,89.18,89.18,89.14,89.17,44200.0,80.7522,80.7522,80.716,80.7432,44200.0
2014-11-20 12:55:00,89.17,89.18,89.09,89.1,67700.0,80.7432,80.7522,80.6707,80.6798,67700.0
2014-11-20 13:00:00,89.1,89.15,89.08,89.09,118900.0,80.6798,80.7251,80.6617,80.6707,118900.0
2014-11-20 13:05:00,89.1,89.1,88.98,88.98,113600.0,80.6798,80.6798,80.5711,80.5711,113600.0
2014-11-20 13:10:00,88.98,89.08,88.98,89.08,43500.0,80.5711,80.6617,80.5711,80.6617,43500.0
2014-11-20 13:15:00,89.08,89.11,89.04,89.06,48600.0,80.6617,80.6888,80.6255,80.6436,48600.0
2014-11-20 13:20:00,89.05,89.06,89.01,89.05,45500.0,80.6345,80.6436,80.5983,80.6345,45500.0
2014-11-20 13:25:00,89.05,89.07,89.01,89.02,56800.0,80.6345,80.6526,80.5983,80.6073,56800.0
2014-11-20 13:30:00,89.03,89.07,89.02,89.05,69800.0,80.6164,80.6526,80.6073,80.6345,69800.0
2014-11-20 13:35:00,89.04,89.05,89.01,89.04,77700.0,80.6255,80.6345,80.5983,80.6255,77700.0
2014-11-20 13:40:00,89.03,89.05,89.03,89.05,27300.0,80.6164,80.6345,80.6164,80.6345,27300.0
2014-11-20 13:45:00,89.05,89.07,89.04,89.07,31500.0,80.6345,80.6526,80.6255,80.6526,31500.0
2014-11-20 13:50:00,89.06,89.07,89.04,89.04,88100.0,80.6436,80.6526,80.6255,80.6255,88100.0
2014-11-20 13:55:00,89.05,89.05,89.04,89.05,45900.0,80.6345,80.6345,80.6255,80.6345,45900.0
2014-11-20 14:00:00,89.05,89.05,89.01,89.02,78900.0,80.6345,80.6345,80.5983,80.6073,78900.0
2014-11-20 14:05:00,89.02,89.03,89.0,89.01,43400.0,80.6073,80.6164,80.5892,80.5983,43400.0
2014-11-20 14:10:00,89.01,89.02,88.99,89.0,43900.0,80.5983,80.6073,80.5802,80.5892,43900.0
2014-11-20 14:15:00,88.99,89.0,88.97,88.99,58700.0,80.5802,80.5892,80.5621,80.5802,58700.0
2014-11-20 14:20:00,89.0,89.01,88.98,88.98,91000.0,80.5892,80.5983,80.5711,80.5711,91000.0
2014-11-20 14:25:00,88.99,89.02,88.99,88.99,83100.0,80.5802,80.6073,80.5802,80.5802,83100.0
2014-11-20 14:30:00,88.99,89.01,88.97,88.98,58500.0,80.5802,80.5983,80.5621,80.5711,58500.0
2014-11-20 14:35:00,88.99,89.01,88.95,88.97,88900.0,80.5802,80.5983,80.544,80.5621,88900.0
2014-11-20 14:40:00,88.97,88.97,88.94,88.94,67800.0,80.5621,80.5621,80.5349,80.5349,67800.0
2014-11-20 14:45:00,88.94,88.94,88.89,88.89,79300.0,80.5349,80.5349,80.4896,80.4896,79300.0
2014-11-20 14:50:00,88.89,88.9,88.84,88.88,120900.0,80.4896,80.4987,80.4444,80.4806,120900.0
2014-11-20 14:55:00,88.88,88.93,88.86,88.86,100600.0,80.4806,80.5258,80.4625,80.4625,100600.0
2014-11-20 15:00:00,88.87,88.87,88.83,88.84,79700.0,80.4715,80.4715,80.4353,80.4444,79700.0
2014-11-20 15:05:00,88.85,88.85,88.81,88.82,58300.0,80.4534,80.4534,80.4172,80.4262,58300.0
2014-11-20 15:10:00,88.82,88.82,88.75,88.77,169700.0,80.4262,80.4262,80.3629,80.381,169700.0
2014-11-20 15:15:00,88.77,88.85,88.76,88.82,123900.0,80.381,80.4534,80.3719,80.4262,123900.0
2014-11-20 15:20:00,88.82,88.83,88.79,88.81,100000.0,80.4262,80.4353,80.3991,80.4172,100000.0
2014-11-20 15:25:00,88.81,88.87,88.8,88.87,101700.0,80.4172,80.4715,80.4081,80.4715,101700.0
2014-11-20 15:30:00,88.87,88.95,88.87,88.94,110000.0,80.4715,80.544,80.4715,80.5349,110000.0
2014-11-20 15:35:00,88.94,88.96,88.85,88.86,397100.0,80.5349,80.553,80.4534,80.4625,397100.0
2014-11-20 15:40:00,88.86,88.91,88.86,88.9,112100.0,80.4625,80.5077,80.4625,80.4987,112100.0
2014-11-20 15:45:00,88.9,88.92,88.87,88.89,224000.0,80.4987,80.5168,80.4715,80.4896,224000.0
2014-11-20 15:50:00,88.89,88.89,88.81,88.82,221700.0,80.4896,80.4896,80.4172,80.4262,221700.0
2014-11-20 15:55:00,88.83,88.86,88.75,88.8,552700.0,80.4353,80.4625,80.3629,80.4081,552700.0
2014-11-21 09:30:00,89.69,89.8,89.42,89.43,704000.0,81.214,81.3136,80.9695,80.9786,704000.0
2014-11-21 09:35:00,89.4,89.5,89.18,89.44,112800.0,80.9514,81.042,80.7522,80.9877,112800.0
2014-11-21 09:40:00,89.48,89.5,89.35,89.41,111700.0,81.0239,81.042,80.9062,80.9605,111700.0
2014-11-21 09:45:00,89.4,89.41,89.22,89.25,94200.0,80.9514,80.9605,80.7884,80.8156,94200.0
2014-11-21 09:50:00,89.23,89.29,89.09,89.12,88400.0,80.7975,80.8518,80.6707,80.6979,88400.0
2014-11-21 09:55:00,89.11,89.12,88.97,89.11,129500.0,80.6888,80.6979,80.5621,80.6888,129500.0
2014-11-21 10:00:00,89.1,89.15,89.0,89.05,70600.0,80.6798,80.7251,80.5892,80.6345,70600.0
2014-11-21 10:05:00,89.06,89.11,89.01,89.1,68200.0,80.6436,80.6888,80.5983,80.6798,68200.0
2014-11-21 10:10:00,89.11,89.2,89.09,89.2,83300.0,80.6888,80.7703,80.6707,80.7703,83300.0
2014-11-21 10:15:00,89.19,89.21,89.14,89.19,80600.0,80.7613,80.7794,80.716,80.7613,80600.0
2014-11-21 10:20:00,89.18,89.25,89.16,89.25,62500.0,80.7522,80.8156,80.7341,80.8156,62500.0
2014-11-21 10:25:00,89.25,89.25,89.21,89.23,44900.0,80.8156,80.8156,80.7794,80.7975,44900.0
2014-11-21 10:30:00,89.23,89.25,89.21,89.22,53700.0,80.7975,80.8156,80.7794,80.7884,53700.0
2014-11-21 10:35:00,89.22,89.32,89.18,89.32,73500.0,80.7884,80.879,80.7522,80.879,73500.0
2014-11-21 10:40:00,89.31,89.33,89.23,89.32,72200.0,80.8699,80.888,80.7975,80.879,72200.0
2014-11-21 10:45:00,89.33,89.34,89.02,89.04,127500.0,80.888,80.8971,80.6073,80.6255,127500.0
2014-11-21 10:50:00,89.02,89.07,89.0,89.0,77000.0,80.6073,80.6526,80.5892,80.5892,77000.0
2014-11-21 10:55:00,89.01,89.02,88.91,88.92,86800.0,80.5983,80.6073,80.5077,80.5168,86800.0
2014-11-21 11:00:00,88.93,88.94,88.8,88.82,70300.0,80.5258,80.5349,80.4081,80.4262,70300.0
2014-11-21 11:05:00,88.81,88.87,88.76,88.87,92700.0,80.4172,80.4715,80.3719,80.4715,92700.0
2014-11-21 11:10:00,88.86,88.92,88.84,88.92,55700.0,80.4625,80.5168,80.4444,80.5168,55700.0
2014-11-21 11:15:00,88.93,88.98,88.89,88.98,34000.0,80.5258,80.5711,80.4896,80.5711,34000.0
2014-11-21 11:20:00,88.98,89.01,88.94,88.99,63200.0,80.5711,80.5983,80.5349,80.5802,63200.0
2014-11-21 11:25:00,89.0,89.01,88.95,88.96,43600.0,80.5892,80.5983,80.544,80.553,43600.0
2014-11-21 11:30:00,88.96,89.06,88.94,89.06,29200.0,80.553,80.6436,80.5349,80.6436,29200.0
2014-11-21 11:35:00,89.06,89.11,89.03,89.08,66600.0,80.6436,80.6888,80.6164,80.6617,66600.0
2014-11-21 11:40:00,89.09,89.16,89.06,89.07,63800.0,80.6707,80.7341,80.6436,80.6526,63800.0
2014-11-21 11:45:00,89.06,89.1,89.05,89.06,40600.0,80.6436,80.6798,80.6345,80.6436,40600.0
2014-11-21 11:50:00,89.06,89.09,89.03,89.08,25900.0,80.6436,80.6707,80.6164,80.6617,25900.0
2014-11-21 11:55:00,89.09,89.16,89.08,89.16,21300.0,80.6707,80.7341,80.6617,80.7341,21300.0
2014-11-21 12:00:00,89.15,89.17,89.12,89.14,46700.0,80.7251,80.7432,80.6979,80.716,46700.0
2014-11-21 12:05:00,89.15,89.18,89.12,89.18,28600.0,80.7251,80.7522,80.6979,80.7522,28600.0
2014-11-21 12:10:00,89.17,89.19,89.13,89.15,20200.0,80.7432,80.7613,80.7069,80.7251,20200.0
2014-11-21 12:15:00,89.15,89.16,89.11,89.12,27400.0,80.7251,80.7341,80.6888,80.6979,27400.0
2014-11-21 12:20:00,89.13,89.14,89.09,89.1,31300.0,80.7069,80.716,80.6707,80.6798,31300.0
2014-11-21 12:25:00,89.11,89.12,89.05,89.06,34000.0,80.6888,80.6979,80.6345,80.6436,34000.0
2014-11-21 12:30:00,89.06,89.13,89.06,89.09,37100.0,80.6436,80.7069,80.6436,80.6707,37100.0
2014-11-21 12:35:00,89.09,89.13,89.08,89.12,48600.0,80.6707,80.7069,80.6617,80.6979,48600.0
2014-11-21 12:40:00,89.12,89.14,89.09,89.09,33500.0,80.6979,80.716,80.6707,80.6707,33500.0
2014-11-21 12:45:00,89.09,89.11,89.07,89.07,47700.0,80.6707,80.6888,80.6526,80.6526,47700.0
2014-11-21 12:50:00,89.07,89.09,88.97,88.97,64200.0,80.6526,80.6707,80.5621,80.5621,64200.0
2014-11-21 12:55:00,88.97,88.99,88.89,88.91,45700.0,80.5621,80.5802,80.4896,80.5077,45700.0
2014-11-21 13:00:00,88.91,88.94,88.87,88.91,28300.0,80.5077,80.5349,80.4715,80.5077,28300.0
2014-11-21 13:05:00,88.91,88.92,88.88,88.92,34300.0,80.5077,80.5168,80.4806,80.5168,34300.0
2014-11-21 13:10:00,88.93,88.93,88.85,88.89,49400.0,80.5258,80.5258,80.4534,80.4896,49400.0
2014-11-21 13:15:00,88.9,88.93,88.88,88.93,33900.0,80.4987,80.5258,80.4806,80.5258,33900.0
2014-11-21 13:20:00,88.93,88.99,88.92,88.99,24700.0,80.5258,80.5802,80.5168,80.5802,24700.0
2014-11-21 13:25:00,88.99,88.99,88.83,88.83,46800.0,80.5802,80.5802,80.4353,80.4353,46800.0
2014-11-21 13:30:00,88.82,88.9,88.78,88.88,44700.0,80.4262,80.4987,80.39,80.4806,44700.0
2014-11-21 13:35:00,88.88,88.95,88.87,88.89,33400.0,80.4806,80.544,80.4715,80.4896,33400.0
2014-11-21 13:40:00,88.89,88.94,88.89,88.94,31400.0,80.4896,80.5349,80.4896,80.5349,31400.0
2014-11-21 13:45:00,88.93,88.99,88.92,88.96,38800.0,80.5258,80.5802,80.5168,80.553,38800.0
2014-11-21 13:50:00,88.96,89.02,88.92,89.02,56000.0,80.553,80.6073,80.5168,80.6073,56000.0
2014-11-21 13:55:00,89.01,89.04,88.93,89.0,64800.0,80.5983,80.6255,80.5258,80.5892,64800.0
2014-11-21 14:00:00,88.99,89.01,88.99,89.0,51400.0,80.5802,80.5983,80.5802,80.5892,51400.0
2014-11-21 14:05:00,88.99,89.0,88.95,89.0,39400.0,80.5802,80.5892,80.544,80.5892,39400.0
2014-11-21 14:10:00,89.0,89.0,88.96,89.0,36300.0,80.5892,80.5892,80.553,80.5892,36300.0
2014-11-21 14:15:00,89.0,89.0,88.97,89.0,28400.0,80.5892,80.5892,80.5621,80.5892,28400.0
2014-11-21 14:20:00,88.99,88.99,88.93,88.98,35000.0,80.5802,80.5802,80.5258,80.5711,35000.0
2014-11-21 14:25:00,88.98,88.98,88.93,88.96,30400.0,80.5711,80.5711,80.5258,80.553,30400.0
2014-11-21 14:30:00,88.96,88.97,88.88,88.95,62900.0,80.553,80.5621,80.4806,80.544,62900.0
2014-11-21 14:35:00,88.95,88.95,88.86,88.94,52200.0,80.544,80.544,80.4625,80.5349,52200.0
2014-11-21 14:40:00,88.95,88.95,88.89,88.9,188000.0,80.544,80.544,80.4896,80.4987,188000.0
2014-11-21 14:45:00,88.9,88.91,88.87,88.88,56200.0,80.4987,80.5077,80.4715,80.4806,56200.0
2014-11-21 14:50:00,88.88,88.93,88.88,88.9,129700.0,80.4806,80.5258,80.4806,80.4987,129700.0
2014-11-21 14:55:00,88.9,88.91,88.87,88.9,77200.0,80.4987,80.5077,80.4715,80.4987,77200.0
2014-11-21 15:00:00,88.91,88.95,88.86,88.95,78700.0,80.5077,80.544,80.4625,80.544,78700.0
2014-11-21 15:05:00,88.96,89.0,88.93,88.96,42500.0,80.553,80.5892,80.5258,80.553,42500.0
2014-11-21 15:10:00,88.97,89.0,88.95,88.97,45700.0,80.5621,80.5892,80.544,80.5621,45700.0
2014-11-21 15:15:00,88.96,88.97,88.93,88.95,43500.0,80.553,80.5621,80.5258,80.544,43500.0
2014-11-21 15:20:00,88.95,88.97,88.93,88.94,72500.0,80.544,80.5621,80.5258,80.5349,72500.0
2014-11-21 15:25:00,88.95,88.97,88.91,88.96,81000.0,80.544,80.5621,80.5077,80.553,81000.0
2014-11-21 15:30:00,88.97,88.99,88.94,88.99,97600.0,80.5621,80.5802,80.5349,80.5802,97600.0
2014-11-21 15:35:00,88.99,89.01,88.94,88.95,138800.0,80.5802,80.5983,80.5349,80.544,138800.0
2014-11-21 15:40:00,88.94,88.99,88.94,88.96,139200.0,80.5349,80.5802,80.5349,80.553,139200.0
2014-11-21 15:45:00,88.96,89.0,88.84,88.84,225700.0,80.553,80.5892,80.4444,80.4444,225700.0
2014-11-21 15:50:00,88.84,88.85,88.8,88.81,185400.0,80.4444,80.4534,80.4081,80.4172,185400.0
2014-11-21 15:55:00,88.81,88.94,88.79,88.93,389400.0,80.4172,80.5349,80.3991,80.5258,389400.0
2014-11-24 09:30:00,89.32,89.49,89.32,89.45,162900.0,80.879,81.0329,80.879,80.9967,162900.0
2014-11-24 09:35:00,89.46,89.62,89.39,89.62,74100.0,81.0058,81.1506,80.9424,81.1506,74100.0
2014-11-24 09:40:00,89.63,89.66,89.5,89.6,113500.0,81.1597,81.1869,81.042,81.1325,113500.0
2014-11-24 09:45:00,89.62,89.78,89.59,89.74,84500.0,81.1506,81.2955,81.1235,81.2593,84500.0
2014-11-24 09:50:00,89.75,89.79,89.68,89.69,52400.0,81.2684,81.3046,81.205,81.214,52400.0
2014-11-24 09:55:00,89.69,89.7,89.66,89.69,53100.0,81.214,81.2231,81.1869,81.214,53100.0
2014-11-24 10:00:00,89.68,89.92,89.68,89.92,72100.0,81.205,81.4223,81.205,81.4223,72100.0
2014-11-24 10:05:00,89.92,89.92,89.84,89.88,41900.0,81.4223,81.4223,81.3499,81.3861,41900.0
2014-11-24 10:10:00,89.87,89.99,89.85,89.97,66100.0,81.377,81.4857,81.3589,81.4676,66100.0
2014-11-24 10:15:00,89.97,89.99,89.9,89.92,64400.0,81.4676,81.4857,81.4042,81.4223,64400.0
2014-11-24 10:20:00,89.92,89.96,89.9,89.94,43200.0,81.4223,81.4585,81.4042,81.4404,43200.0
2014-11-24 10:25:00,89.95,90.08,89.94,90.08,131900.0,81.4495,81.5672,81.4404,81.5672,131900.0
2014-11-24 10:30:00,90.09,90.17,90.08,90.16,145400.0,81.5762,81.6487,81.5672,81.6396,145400.0
2014-11-24 10:35:00,90.17,90.22,90.16,90.21,81900.0,81.6487,81.6939,81.6396,81.6849,81900.0
2014-11-24 10:40:00,90.21,90.28,90.19,90.28,129300.0,81.6849,81.7483,81.6668,81.7483,129300.0
2014-11-24 10:45:00,90.28,90.28,90.19,90.23,87700.0,81.7483,81.7483,81.6668,81.703,87700.0
2014-11-24 10:50:00,90.23,90.29,90.21,90.26,58000.0,81.703,81.7573,81.6849,81.7302,58000.0
2014-11-24 10:55:00,90.26,90.33,90.26,90.33,63900.0,81.7302,81.7935,81.7302,81.7935,63900.0
2014-11-24 11:00:00,90.33,90.38,90.32,90.36,50200.0,81.7935,81.8388,81.7845,81.8207,50200.0
2014-11-24 11:05:00,90.36,90.37,90.2,90.22,53800.0,81.8207,81.8298,81.6758,81.6939,53800.0
2014-11-24 11:10:00,90.22,90.26,90.2,90.21,65600.0,81.6939,81.7302,81.6758,81.6849,65600.0
2014-11-24 11:15:00,90.21,90.22,90.2,90.22,35500.0,81.6849,81.6939,81.6758,81.6939,35500.0
2014-11-24 11:20:00,90.22,90.26,90.21,90.22,50400.0,81.6939,81.7302,81.6849,81.6939,50400.0
2014-11-24 11:25:00,90.22,90.27,90.21,90.27,40600.0,81.6939,81.7392,81.6849,81.7392,40600.0
2014-11-24 11:30:00,90.27,90.34,90.26,90.3,39800.0,81.7392,81.8026,81.7302,81.7664,39800.0
2014-11-24 11:35:00,90.3,90.3,90.24,90.28,21800.0,81.7664,81.7664,81.712,81.7483,21800.0
2014-11-24 11:40:00,90.28,90.32,90.26,90.29,54700.0,81.7483,81.7845,81.7302,81.7573,54700.0
2014-11-24 11:45:00,90.3,90.31,90.28,90.3,25000.0,81.7664,81.7754,81.7483,81.7664,25000.0
2014-11-24 11:50:00,90.29,90.34,90.27,90.32,64700.0,81.7573,81.8026,81.7392,81.7845,64700.0
2014-11-24 11:55:00,90.33,90.38,90.33,90.37,32500.0,81.7935,81.8388,81.7935,81.8298,32500.0
2014-11-24 12:00:00,90.36,90.52,90.36,90.51,69100.0,81.8207,81.9656,81.8207,81.9565,69100.0
2014-11-24 12:05:00,90.52,90.53,90.47,90.51,104200.0,81.9656,81.9746,81.9203,81.9565,104200.0
2014-11-24 12:10:00,90.52,90.63,90.51,90.57,86500.0,81.9656,82.0652,81.9565,82.0109,86500.0
2014-11-24 12:15:00,90.57,90.57,90.5,90.5,37400.0,82.0109,82.0109,81.9475,81.9475,37400.0
2014-11-24 12:20:00,90.51,90.51,90.42,90.46,48100.0,81.9565,81.9565,81.875,81.9113,48100.0
2014-11-24 12:25:00,90.48,90.5,90.46,90.5,21400.0,81.9294,81.9475,81.9113,81.9475,21400.0
2014-11-24 12:30:00,90.5,90.5,90.36,90.37,66900.0,81.9475,81.9475,81.8207,81.8298,66900.0
2014-11-24 12:35:00,90.36,90.37,90.35,90.36,31900.0,81.8207,81.8298,81.8117,81.8207,31900.0
2014-11-24 12:40:00,90.36,90.36,90.32,90.34,35400.0,81.8207,81.8207,81.7845,81.8026,35400.0
2014-11-24 12:45:00,90.35,90.4,90.34,90.39,25900.0,81.8117,81.8569,81.8026,81.8479,25900.0
2014-11-24 12:50:00,90.4,90.41,90.38,90.38,32300.0,81.8569,81.866,81.8388,81.8388,32300.0
2014-11-24 12:55:00,90.39,90.39,90.32,90.36,30200.0,81.8479,81.8479,81.7845,81.8207,30200.0
2014-11-24 13:00:00,90.35,90.42,90.35,90.42,39400.0,81.8117,81.875,81.8117,81.875,39400.0
2014-11-24 13:05:00,90.42,90.44,90.42,90.43,15700.0,81.875,81.8931,81.875,81.8841,15700.0
2014-11-24 13:10:00,90.44,90.45,90.4,90.4,34900.0,81.8931,81.9022,81.8569,81.8569,34900.0
2014-11-24 13:15:00,90.4,90.44,90.39,90.41,42700.0,81.8569,81.8931,81.8479,81.866,42700.0
2014-11-24 13:20:00,90.41,90.44,90.39,90.39,57100.0,81.866,81.8931,81.8479,81.8479,57100.0
2014-11-24 13:25:00,90.4,90.4,90.35,90.38,36200.0,81.8569,81.8569,81.8117,81.8388,36200.0
2014-11-24 13:30:00,90.38,90.38,90.35,90.36,20800.0,81.8388,81.8388,81.8117,81.8207,20800.0
2014-11-24 13:35:00,90.37,90.45,90.36,90.45,31500.0,81.8298,81.9022,81.8207,81.9022,31500.0
2014-11-24 13:40:00,90.45,90.47,90.42,90.43,53600.0,81.9022,81.9203,81.875,81.8841,53600.0
2014-11-24 13:45:00,90.43,90.46,90.38,90.46,48300.0,81.8841,81.9113,81.8388,81.9113,48300.0
2014-11-24 13:50:00,90.45,90.47,90.43,90.45,51800.0,81.9022,81.9203,81.8841,81.9022,51800.0
2014-11-24 13:55:00,90.45,90.46,90.39,90.41,35400.0,81.9022,81.9113,81.8479,81.866,35400.0
2014-11-24 14:00:00,90.42,90.47,90.41,90.45,65200.0,81.875,81.9203,81.866,81.9022,65200.0
2014-11-24 14:05:00,90.45,90.48,90.42,90.44,68000.0,81.9022,81.9294,81.875,81.8931,68000.0
2014-11-24 14:10:00,90.44,90.46,90.43,90.45,44100.0,81.8931,81.9113,81.8841,81.9022,44100.0
2014-11-24 14:15:00,90.45,90.46,90.43,90.45,48000.0,81.9022,81.9113,81.8841,81.9022,48000.0
2014-11-24 14:20:00,90.45,90.5,90.43,90.49,83800.0,81.9022,81.9475,81.8841,81.9384,83800.0
2014-11-24 14:25:00,90.49,90.57,90.48,90.56,43000.0,81.9384,82.0109,81.9294,82.0018,43000.0
2014-11-24 14:30:00,90.57,90.57,90.51,90.55,37200.0,82.0109,82.0109,81.9565,81.9928,37200.0
2014-11-24 14:35:00,90.55,90.56,90.51,90.56,25100.0,81.9928,82.0018,81.9565,82.0018,25100.0
2014-11-24 14:40:00,90.56,90.58,90.55,90.58,23100.0,82.0018,82.0199,81.9928,82.0199,23100.0
2014-11-24 14:45:00,90.58,90.61,90.57,90.61,43200.0,82.0199,82.0471,82.0109,82.0471,43200.0
2014-11-24 14:50:00,90.61,90.61,90.55,90.55,65900.0,82.0471,82.0471,81.9928,81.9928,65900.0
2014-11-24 14:55:00,90.54,90.54,90.45,90.47,59300.0,81.9837,81.9837,81.9022,81.9203,59300.0
2014-11-24 15:00:00,90.47,90.49,90.44,90.49,43100.0,81.9203,81.9384,81.8931,81.9384,43100.0
2014-11-24 15:05:00,90.5,90.56,90.48,90.56,65300.0,81.9475,82.0018,81.9294,82.0018,65300.0
2014-11-24 15:10:00,90.55,90.59,90.55,90.57,32900.0,81.9928,82.029,81.9928,82.0109,32900.0
2014-11-24 15:15:00,90.56,90.58,90.52,90.53,64800.0,82.0018,82.0199,81.9656,81.9746,64800.0
2014-11-24 15:20:00,90.53,90.58,90.52,90.57,86000.0,81.9746,82.0199,81.9656,82.0109,86000.0
2014-11-24 15:25:00,90.56,90.57,90.53,90.55,63600.0,82.0018,82.0109,81.9746,81.9928,63600.0
2014-11-24 15:30:00,90.55,90.65,90.55,90.63,81600.0,81.9928,82.0833,81.9928,82.0652,81600.0
2014-11-24 15:35:00,90.63,90.66,90.62,90.65,52300.0,82.0652,82.0924,82.0561,82.0833,52300.0
2014-11-24 15:40:00,90.65,90.65,90.61,90.65,74300.0,82.0833,82.0833,82.0471,82.0833,74300.0
2014-11-24 15:45:00,90.64,90.65,90.6,90.61,109600.0,82.0742,82.0833,82.038,82.0471,109600.0
2014-11-24 15:50:00,90.62,90.64,90.6,90.64,149800.0,82.0561,82.0742,82.038,82.0742,149800.0
2014-11-24 15:55:00,90.64,90.64,90.54,90.59,458300.0,82.0742,82.0742,81.9837,82.029,458300.0
2014-11-25 09:30:00,90.71,91.35,90.71,91.35,240600.0,82.1376,82.7172,82.1376,82.7172,240600.0
2014-11-25 09:35:00,91.33,91.5,91.16,91.39,155100.0,82.699,82.853,82.5451,82.7534,155100.0
2014-11-25 09:40:00,91.39,91.47,91.25,91.36,63500.0,82.7534,82.8258,82.6266,82.7262,63500.0
2014-11-25 09:45:00,91.34,91.37,91.18,91.24,93900.0,82.7081,82.7353,82.5632,82.6175,93900.0
2014-11-25 09:50:00,91.23,91.3,91.2,91.28,79100.0,82.6085,82.6719,82.5813,82.6538,79100.0
2014-11-25 09:55:00,91.29,91.39,91.25,91.32,64300.0,82.6628,82.7534,82.6266,82.69,64300.0
2014-11-25 10:00:00,91.33,91.33,91.2,91.27,61000.0,82.699,82.699,82.5813,82.6447,61000.0
2014-11-25 10:05:00,91.27,91.28,91.13,91.2,87400.0,82.6447,82.6538,82.5179,82.5813,87400.0
2014-11-25 10:10:00,91.2,91.26,91.17,91.24,52800.0,82.5813,82.6357,82.5542,82.6175,52800.0
2014-11-25 10:15:00,91.24,91.3,91.18,91.18,51100.0,82.6175,82.6719,82.5632,82.5632,51100.0
2014-11-25 10:20:00,91.18,91.29,91.14,91.29,41800.0,82.5632,82.6628,82.527,82.6628,41800.0
2014-11-25 10:25:00,91.28,91.36,91.27,91.32,45500.0,82.6538,82.7262,82.6447,82.69,45500.0
2014-11-25 10:30:00,91.33,91.33,91.26,91.29,80600.0,82.699,82.699,82.6357,82.6628,80600.0
2014-11-25 10:35:00,91.28,91.38,91.25,91.37,56700.0,82.6538,82.7443,82.6266,82.7353,56700.0
2014-11-25 10:40:00,91.37,91.41,91.31,91.4,40200.0,82.7353,82.7715,82.6809,82.7624,40200.0
2014-11-25 10:45:00,91.39,91.42,91.36,91.4,39600.0,82.7534,82.7805,82.7262,82.7624,39600.0
2014-11-25 10:50:00,91.4,91.44,91.36,91.41,58500.0,82.7624,82.7986,82.7262,82.7715,58500.0
2014-11-25 10:55:00,91.41,91.46,91.36,91.37,46400.0,82.7715,82.8168,82.7262,82.7353,46400.0
2014-11-25 11:00:00,91.36,91.39,91.33,91.33,71500.0,82.7262,82.7534,82.699,82.699,71500.0
2014-11-25 11:05:00,91.33,91.33,91.22,91.24,67000.0,82.699,82.699,82.5994,82.6175,67000.0
2014-11-25 11:10:00,91.24,91.37,91.24,91.35,54900.0,82.6175,82.7353,82.6175,82.7172,54900.0
2014-11-25 11:15:00,91.35,91.42,91.3,91.42,80600.0,82.7172,82.7805,82.6719,82.7805,80600.0
2014-11-25 11:20:00,91.42,91.46,91.41,91.41,32500.0,82.7805,82.8168,82.7715,82.7715,32500.0
2014-11-25 11:25:00,91.41,91.43,91.39,91.39,50600.0,82.7715,82.7896,82.7534,82.7534,50600.0
2014-11-25 11:30:00,91.38,91.46,91.36,91.41,46700.0,82.7443,82.8168,82.7262,82.7715,46700.0
2014-11-25 11:35:00,91.41,91.53,91.38,91.53,85000.0,82.7715,82.8801,82.7443,82.8801,85000.0
2014-11-25 11:40:00,91.53,91.55,91.43,91.47,56600.0,82.8801,82.8983,82.7896,82.8258,56600.0
2014-11-25 11:45:00,91.48,91.56,91.48,91.55,54800.0,82.8349,82.9073,82.8349,82.8983,54800.0
2014-11-25 11:50:00,91.55,91.55,91.48,91.5,73700.0,82.8983,82.8983,82.8349,82.853,73700.0
2014-11-25 11:55:00,91.5,91.62,91.49,91.6,133200.0,82.853,82.9616,82.8439,82.9435,133200.0
2014-11-25 12:00:00,91.61,91.69,91.57,91.66,79800.0,82.9526,83.025,82.9164,82.9979,79800.0
2014-11-25 12:05:00,91.65,91.67,91.62,91.62,24500.0,82.9888,83.0069,82.9616,82.9616,24500.0
2014-11-25 12:10:00,91.62,91.64,91.58,91.61,51800.0,82.9616,82.9797,82.9254,82.9526,51800.0
2014-11-25 12:15:00,91.61,91.62,91.54,91.55,30700.0,82.9526,82.9616,82.8892,82.8983,30700.0
2014-11-25 12:20:00,91.55,91.56,91.51,91.51,42200.0,82.8983,82.9073,82.862,82.862,42200.0
2014-11-25 12:25:00,91.51,91.53,91.49,91.5,171800.0,82.862,82.8801,82.8439,82.853,171800.0
2014-11-25 12:30:00,91.49,91.54,91.49,91.53,72600.0,82.8439,82.8892,82.8439,82.8801,72600.0
2014-11-25 12:35:00,91.54,91.56,91.49,91.53,58400.0,82.8892,82.9073,82.8439,82.8801,58400.0
2014-11-25 12:40:00,91.53,91.58,91.51,91.57,68700.0,82.8801,82.9254,82.862,82.9164,68700.0
2014-11-25 12:45:00,91.57,91.58,91.5,91.55,39200.0,82.9164,82.9254,82.853,82.8983,39200.0
2014-11-25 12:50:00,91.55,91.6,91.54,91.6,45900.0,82.8983,82.9435,82.8892,82.9435,45900.0
2014-11-25 12:55:00,91.59,91.62,91.57,91.6,82800.0,82.9345,82.9616,82.9164,82.9435,82800.0
2014-11-25 13:00:00,91.6,91.63,91.55,91.55,66600.0,82.9435,82.9707,82.8983,82.8983,66600.0
2014-11-25 13:05:00,91.55,91.58,91.53,91.55,127300.0,82.8983,82.9254,82.8801,82.8983,127300.0
2014-11-25 13:10:00,91.55,91.57,91.52,91.54,53400.0,82.8983,82.9164,82.8711,82.8892,53400.0
2014-11-25 13:15:00,91.53,91.54,91.5,91.5,46700.0,82.8801,82.8892,82.853,82.853,46700.0
2014-11-25 13:20:00,91.5,91.56,91.5,91.55,44600.0,82.853,82.9073,82.853,82.8983,44600.0
2014-11-25 13:25:00,91.55,91.56,91.51,91.52,27600.0,82.8983,82.9073,82.862,82.8711,27600.0
2014-11-25 13:30:00,91.52,91.56,91.52,91.55,47300.0,82.8711,82.9073,82.8711,82.8983,47300.0
2014-11-25 13:35:00,91.55,91.55,91.5,91.53,42800.0,82.8983,82.8983,82.853,82.8801,42800.0
2014-11-25 13:40:00,91.53,91.63,91.52,91.63,79000.0,82.8801,82.9707,82.8711,82.9707,79000.0
2014-11-25 13:45:00,91.62,91.63,91.58,91.6,16100.0,82.9616,82.9707,82.9254,82.9435,16100.0
2014-11-25 13:50:00,91.61,91.64,91.6,91.63,54800.0,82.9526,82.9797,82.9435,82.9707,54800.0
2014-11-25 13:55:00,91.62,91.68,91.62,91.67,44400.0,82.9616,83.016,82.9616,83.0069,44400.0
2014-11-25 14:00:00,91.66,91.68,91.63,91.65,51500.0,82.9979,83.016,82.9707,82.9888,51500.0
2014-11-25 14:05:00,91.66,91.67,91.59,91.62,56200.0,82.9979,83.0069,82.9345,82.9616,56200.0
2014-11-25 14:10:00,91.61,91.67,91.61,91.65,31300.0,82.9526,83.0069,82.9526,82.9888,31300.0
2014-11-25 14:15:00,91.65,91.66,91.64,91.65,21200.0,82.9888,82.9979,82.9797,82.9888,21200.0
2014-11-25 14:20:00,91.65,91.77,91.65,91.69,93200.0,82.9888,83.0975,82.9888,83.025,93200.0
2014-11-25 14:25:00,91.69,91.77,91.67,91.76,47500.0,83.025,83.0975,83.0069,83.0884,47500.0
2014-11-25 14:30:00,91.75,91.77,91.73,91.76,69400.0,83.0793,83.0975,83.0612,83.0884,69400.0
2014-11-25 14:35:00,91.75,91.77,91.73,91.77,36700.0,83.0793,83.0975,83.0612,83.0975,36700.0
2014-11-25 14:40:00,91.76,91.77,91.75,91.76,33400.0,83.0884,83.0975,83.0793,83.0884,33400.0
2014-11-25 14:45:00,91.76,91.78,91.75,91.76,52600.0,83.0884,83.1065,83.0793,83.0884,52600.0
2014-11-25 14:50:00,91.75,91.81,91.74,91.81,67800.0,83.0793,83.1337,83.0703,83.1337,67800.0
2014-11-25 14:55:00,91.81,91.82,91.75,91.8,69900.0,83.1337,83.1427,83.0793,83.1246,69900.0
2014-11-25 15:00:00,91.8,91.81,91.74,91.75,84600.0,83.1246,83.1337,83.0703,83.0793,84600.0
2014-11-25 15:05:00,91.75,91.81,91.74,91.79,69300.0,83.0793,83.1337,83.0703,83.1156,69300.0
2014-11-25 15:10:00,91.8,91.88,91.79,91.88,108300.0,83.1246,83.1971,83.1156,83.1971,108300.0
2014-11-25 15:15:00,91.88,91.92,91.86,91.92,63000.0,83.1971,83.2333,83.179,83.2333,63000.0
2014-11-25 15:20:00,91.92,91.92,91.88,91.89,131100.0,83.2333,83.2333,83.1971,83.2061,131100.0
2014-11-25 15:25:00,91.89,91.9,91.78,91.81,103800.0,83.2061,83.2152,83.1065,83.1337,103800.0
2014-11-25 15:30:00,91.82,91.82,91.75,91.76,82400.0,83.1427,83.1427,83.0793,83.0884,82400.0
2014-11-25 15:35:00,91.77,91.8,91.75,91.79,77100.0,83.0975,83.1246,83.0793,83.1156,77100.0
2014-11-25 15:40:00,91.79,91.8,91.77,91.8,63400.0,83.1156,83.1246,83.0975,83.1246,63400.0
2014-11-25 15:45:00,91.79,91.8,91.75,91.8,113700.0,83.1156,83.1246,83.0793,83.1246,113700.0
2014-11-25 15:50:00,91.8,91.84,91.79,91.8,148600.0,83.1246,83.1608,83.1156,83.1246,148600.0
2014-11-25 15:55:00,91.79,91.8,91.65,91.66,521500.0,83.1156,83.1246,82.9888,82.9979,521500.0
2014-11-26 09:30:00,91.96,92.28,91.83,91.97,323100.0,83.2695,83.5593,83.1518,83.2786,323100.0
2014-11-26 09:35:00,91.93,91.96,91.82,91.93,45100.0,83.2423,83.2695,83.1427,83.2423,45100.0
2014-11-26 09:40:00,91.95,92.09,91.67,91.67,65500.0,83.2604,83.3872,83.0069,83.0069,65500.0
2014-11-26 09:45:00,91.69,91.96,91.69,91.93,39700.0,83.025,83.2695,83.025,83.2423,39700.0
2014-11-26 09:50:00,91.94,92.03,91.82,91.98,33100.0,83.2514,83.3329,83.1427,83.2876,33100.0
2014-11-26 09:55:00,91.98,91.99,91.87,91.97,19400.0,83.2876,83.2967,83.188,83.2786,19400.0
2014-11-26 10:00:00,91.98,91.98,91.81,91.89,56900.0,83.2876,83.2876,83.1337,83.2061,56900.0
2014-11-26 10:05:00,91.88,91.98,91.77,91.98,46300.0,83.1971,83.2876,83.0975,83.2876,46300.0
2014-11-26 10:10:00,91.98,92.06,91.97,91.99,44500.0,83.2876,83.3601,83.2786,83.2967,44500.0
2014-11-26 10:15:00,91.99,92.03,91.86,91.9,30100.0,83.2967,83.3329,83.179,83.2152,30100.0
2014-11-26 10:20:00,91.89,91.9,91.82,91.9,26000.0,83.2061,83.2152,83.1427,83.2152,26000.0
2014-11-26 10:25:00,91.88,91.88,91.79,91.79,21300.0,83.1971,83.1971,83.1156,83.1156,21300.0
2014-11-26 10:30:00,91.8,91.92,91.79,91.88,24000.0,83.1246,83.2333,83.1156,83.1971,24000.0
2014-11-26 10:35:00,91.88,91.9,91.72,91.72,49000.0,83.1971,83.2152,83.0522,83.0522,49000.0
2014-11-26 10:40:00,91.73,91.82,91.7,91.82,34800.0,83.0612,83.1427,83.0341,83.1427,34800.0
2014-11-26 10:45:00,91.8,91.8,91.73,91.74,19800.0,83.1246,83.1246,83.0612,83.0703,19800.0
2014-11-26 10:50:00,91.75,91.78,91.71,91.72,24100.0,83.0793,83.1065,83.0431,83.0522,24100.0
2014-11-26 10:55:00,91.72,91.83,91.71,91.82,28000.0,83.0522,83.1518,83.0431,83.1427,28000.0
2014-11-26 11:00:00,91.83,91.86,91.8,91.84,19800.0,83.1518,83.179,83.1246,83.1608,19800.0
2014-11-26 11:05:00,91.84,91.85,91.81,91.81,34600.0,83.1608,83.1699,83.1337,83.1337,34600.0
2014-11-26 11:10:00,91.81,91.81,91.75,91.77,38500.0,83.1337,83.1337,83.0793,83.0975,38500.0
2014-11-26 11:15:00,91.78,91.82,91.76,91.82,31200.0,83.1065,83.1427,83.0884,83.1427,31200.0
2014-11-26 11:20:00,91.81,91.86,91.81,91.85,104000.0,83.1337,83.179,83.1337,83.1699,104000.0
2014-11-26 11:25:00,91.84,91.88,91.83,91.87,52400.0,83.1608,83.1971,83.1518,83.188,52400.0
2014-11-26 11:30:00,91.88,91.89,91.84,91.84,33000.0,83.1971,83.2061,83.1608,83.1608,33000.0
2014-11-26 11:35:00,91.84,91.87,91.82,91.87,23800.0,83.1608,83.188,83.1427,83.188,23800.0
2014-11-26 11:40:00,91.86,91.9,91.86,91.87,34500.0,83.179,83.2152,83.179,83.188,34500.0
2014-11-26 11:45:00,91.87,91.92,91.87,91.9,20600.0,83.188,83.2333,83.188,83.2152,20600.0
2014-11-26 11:50:00,91.9,91.99,91.9,91.96,64300.0,83.2152,83.2967,83.2152,83.2695,64300.0
2014-11-26 11:55:00,91.96,91.96,91.93,91.95,16900.0,83.2695,83.2695,83.2423,83.2604,16900.0
2014-11-26 12:00:00,91.95,91.96,91.9,91.91,22500.0,83.2604,83.2695,83.2152,83.2242,22500.0
2014-11-26 12:05:00,91.92,91.96,91.91,91.93,18700.0,83.2333,83.2695,83.2242,83.2423,18700.0
2014-11-26 12:10:00,91.94,91.96,91.92,91.94,19100.0,83.2514,83.2695,83.2333,83.2514,19100.0
2014-11-26 12:15:00,91.93,91.96,91.92,91.95,30300.0,83.2423,83.2695,83.2333,83.2604,30300.0
2014-11-26 12:20:00,91.96,91.97,91.94,91.95,29700.0,83.2695,83.2786,83.2514,83.2604,29700.0
2014-11-26 12:25:00,91.96,91.97,91.94,91.95,24900.0,83.2695,83.2786,83.2514,83.2604,24900.0
2014-11-26 12:30:00,91.96,91.97,91.95,91.96,20200.0,83.2695,83.2786,83.2604,83.2695,20200.0
2014-11-26 12:35:00,91.97,91.97,91.96,91.96,19800.0,83.2786,83.2786,83.2695,83.2695,19800.0
2014-11-26 12:40:00,91.97,91.97,91.91,91.91,50400.0,83.2786,83.2786,83.2242,83.2242,50400.0
2014-11-26 12:45:00,91.91,91.94,91.9,91.94,22900.0,83.2242,83.2514,83.2152,83.2514,22900.0
2014-11-26 12:50:00,91.94,91.94,91.88,91.88,106300.0,83.2514,83.2514,83.1971,83.1971,106300.0
2014-11-26 12:55:00,91.88,91.89,91.81,91.87,36700.0,83.1971,83.2061,83.1337,83.188,36700.0
2014-11-26 13:00:00,91.86,91.91,91.86,91.89,30500.0,83.179,83.2242,83.179,83.2061,30500.0
2014-11-26 13:05:00,91.9,91.9,91.87,91.89,33600.0,83.2152,83.2152,83.188,83.2061,33600.0
2014-11-26 13:10:00,91.89,91.91,91.87,91.88,32700.0,83.2061,83.2242,83.188,83.1971,32700.0
2014-11-26 13:15:00,91.88,91.93,91.86,91.91,27400.0,83.1971,83.2423,83.179,83.2242,27400.0
2014-11-26 13:20:00,91.91,91.95,91.9,91.94,29200.0,83.2242,83.2604,83.2152,83.2514,29200.0
2014-11-26 13:25:00,91.94,91.95,91.9,91.92,18500.0,83.2514,83.2604,83.2152,83.2333,18500.0
2014-11-26 13:30:00,91.93,91.95,91.92,91.94,21500.0,83.2423,83.2604,83.2333,83.2514,21500.0
2014-11-26 13:35:00,91.93,91.96,91.93,91.94,50000.0,83.2423,83.2695,83.2423,83.2514,50000.0
2014-11-26 13:40:00,91.95,91.97,91.94,91.95,23900.0,83.2604,83.2786,83.2514,83.2604,23900.0
2014-11-26 13:45:00,91.95,91.96,91.93,91.95,29800.0,83.2604,83.2695,83.2423,83.2604,29800.0
2014-11-26 13:50:00,91.95,91.96,91.92,91.93,26200.0,83.2604,83.2695,83.2333,83.2423,26200.0
2014-11-26 13:55:00,91.93,91.94,91.9,91.91,18000.0,83.2423,83.2514,83.2152,83.2242,18000.0
2014-11-26 14:00:00,91.91,91.91,91.89,91.9,43400.0,83.2242,83.2242,83.2061,83.2152,43400.0
2014-11-26 14:05:00,91.9,91.91,91.89,91.9,53800.0,83.2152,83.2242,83.2061,83.2152,53800.0
2014-11-26 14:10:00,91.9,91.9,91.86,91.87,48200.0,83.2152,83.2152,83.179,83.188,48200.0
2014-11-26 14:15:00,91.86,91.95,91.86,91.95,41300.0,83.179,83.2604,83.179,83.2604,41300.0
2014-11-26 14:20:00,91.95,92.0,91.94,91.95,42500.0,83.2604,83.3057,83.2514,83.2604,42500.0
2014-11-26 14:25:00,91.95,91.96,91.93,91.95,82200.0,83.2604,83.2695,83.2423,83.2604,82200.0
2014-11-26 14:30:00,91.95,91.96,91.93,91.95,58300.0,83.2604,83.2695,83.2423,83.2604,58300.0
2014-11-26 14:35:00,91.95,91.95,91.93,91.94,22400.0,83.2604,83.2604,83.2423,83.2514,22400.0
2014-11-26 14:40:00,91.94,91.98,91.94,91.98,13900.0,83.2514,83.2876,83.2514,83.2876,13900.0
2014-11-26 14:45:00,91.98,91.99,91.95,91.98,43800.0,83.2876,83.2967,83.2604,83.2876,43800.0
2014-11-26 14:50:00,91.98,91.99,91.92,91.93,33800.0,83.2876,83.2967,83.2333,83.2423,33800.0
2014-11-26 14:55:00,91.93,91.95,91.89,91.89,21900.0,83.2423,83.2604,83.2061,83.2061,21900.0
2014-11-26 15:00:00,91.89,91.94,91.88,91.92,20900.0,83.2061,83.2514,83.1971,83.2333,20900.0
2014-11-26 15:05:00,91.91,91.92,91.91,91.92,13900.0,83.2242,83.2333,83.2242,83.2333,13900.0
2014-11-26 15:10:00,91.92,91.92,91.89,91.91,34100.0,83.2333,83.2333,83.2061,83.2242,34100.0
2014-11-26 15:15:00,91.91,91.92,91.9,91.92,22100.0,83.2242,83.2333,83.2152,83.2333,22100.0
2014-11-26 15:20:00,91.92,91.93,91.89,91.9,66200.0,83.2333,83.2423,83.2061,83.2152,66200.0
2014-11-26 15:25:00,91.9,91.9,91.87,91.9,32800.0,83.2152,83.2152,83.188,83.2152,32800.0
2014-11-26 15:30:00,91.9,91.91,91.88,91.9,72200.0,83.2152,83.2242,83.1971,83.2152,72200.0
2014-11-26 15:35:00,91.9,91.9,91.86,91.88,82100.0,83.2152,83.2152,83.179,83.1971,82100.0
2014-11-26 15:40:00,91.88,91.93,91.86,91.91,113900.0,83.1971,83.2423,83.179,83.2242,113900.0
2014-11-26 15:45:00,91.92,91.93,91.89,91.92,89500.0,83.2333,83.2423,83.2061,83.2333,89500.0
2014-11-26 15:50:00,91.92,91.93,91.88,91.89,199000.0,83.2333,83.2423,83.1971,83.2061,199000.0
2014-11-26 15:55:00,91.89,91.96,91.88,91.91,259000.0,83.2061,83.2695,83.1971,83.2242,259000.0
2014-11-28 09:30:00,92.53,92.59,92.26,92.42,227000.0,83.7856,83.84,83.5412,83.686,227000.0
2014-11-28 09:35:00,92.42,92.55,92.23,92.28,101400.0,83.686,83.8037,83.514,83.5593,101400.0
2014-11-28 09:40:00,92.34,92.57,92.28,92.54,84500.0,83.6136,83.8219,83.5593,83.7947,84500.0
2014-11-28 09:45:00,92.51,92.59,92.34,92.58,76400.0,83.7675,83.84,83.6136,83.8309,76400.0
2014-11-28 09:50:00,92.58,92.76,92.35,92.75,73100.0,83.8309,83.9939,83.6226,83.9848,73100.0
2014-11-28 09:55:00,92.76,92.84,92.68,92.81,83900.0,83.9939,84.0663,83.9215,84.0392,83900.0
2014-11-28 10:00:00,92.78,92.9,92.74,92.86,84300.0,84.012,84.1207,83.9758,84.0845,84300.0
2014-11-28 10:05:00,92.86,92.89,92.83,92.88,58100.0,84.0845,84.1116,84.0573,84.1026,58100.0
2014-11-28 10:10:00,92.88,92.94,92.78,92.78,57800.0,84.1026,84.1569,84.012,84.012,57800.0
2014-11-28 10:15:00,92.78,92.79,92.69,92.75,42100.0,84.012,84.0211,83.9305,83.9848,42100.0
2014-11-28 10:20:00,92.75,92.82,92.74,92.78,55000.0,83.9848,84.0482,83.9758,84.012,55000.0
2014-11-28 10:25:00,92.78,92.8,92.57,92.59,73900.0,84.012,84.0301,83.8219,83.84,73900.0
2014-11-28 10:30:00,92.6,92.66,92.54,92.63,29700.0,83.849,83.9034,83.7947,83.8762,29700.0
2014-11-28 10:35:00,92.63,92.76,92.63,92.75,34500.0,83.8762,83.9939,83.8762,83.9848,34500.0
2014-11-28 10:40:00,92.75,92.8,92.74,92.78,43300.0,83.9848,84.0301,83.9758,84.012,43300.0
2014-11-28 10:45:00,92.79,92.81,92.76,92.77,44100.0,84.0211,84.0392,83.9939,84.003,44100.0
2014-11-28 10:50:00,92.78,92.78,92.67,92.68,37700.0,84.012,84.012,83.9124,83.9215,37700.0
2014-11-28 10:55:00,92.67,92.72,92.63,92.64,25800.0,83.9124,83.9577,83.8762,83.8852,25800.0
2014-11-28 11:00:00,92.64,92.74,92.61,92.72,46500.0,83.8852,83.9758,83.8581,83.9577,46500.0
2014-11-28 11:05:00,92.71,92.73,92.66,92.71,25900.0,83.9486,83.9667,83.9034,83.9486,25900.0
2014-11-28 11:10:00,92.71,92.75,92.59,92.67,63300.0,83.9486,83.9848,83.84,83.9124,63300.0
2014-11-28 11:15:00,92.67,92.7,92.63,92.66,20800.0,83.9124,83.9396,83.8762,83.9034,20800.0
2014-11-28 11:20:00,92.67,92.71,92.65,92.65,45800.0,83.9124,83.9486,83.8943,83.8943,45800.0
2014-11-28 11:25:00,92.65,92.69,92.59,92.69,39000.0,83.8943,83.9305,83.84,83.9305,39000.0
2014-11-28 11:30:00,92.69,92.77,92.69,92.77,50800.0,83.9305,84.003,83.9305,84.003,50800.0
2014-11-28 11:35:00,92.77,92.83,92.76,92.8,60800.0,84.003,84.0573,83.9939,84.0301,60800.0
2014-11-28 11:40:00,92.81,92.9,92.79,92.86,48500.0,84.0392,84.1207,84.0211,84.0845,48500.0
2014-11-28 11:45:00,92.87,92.95,92.83,92.94,58100.0,84.0935,84.1659,84.0573,84.1569,58100.0
2014-11-28 11:50:00,92.93,92.96,92.89,92.93,37800.0,84.1478,84.175,84.1116,84.1478,37800.0
2014-11-28 11:55:00,92.93,92.93,92.87,92.88,19500.0,84.1478,84.1478,84.0935,84.1026,19500.0
2014-11-28 12:00:00,92.87,92.87,92.78,92.79,42000.0,84.0935,84.0935,84.012,84.0211,42000.0
2014-11-28 12:05:00,92.78,92.79,92.65,92.65,48400.0,84.012,84.0211,83.8943,83.8943,48400.0
2014-11-28 12:10:00,92.65,92.65,92.56,92.57,68400.0,83.8943,83.8943,83.8128,83.8219,68400.0
2014-11-28 12:15:00,92.56,92.58,92.52,92.52,47500.0,83.8128,83.8309,83.7766,83.7766,47500.0
2014-11-28 12:20:00,92.52,92.55,92.44,92.44,56800.0,83.7766,83.8037,83.7041,83.7041,56800.0
2014-11-28 12:25:00,92.44,92.49,92.43,92.43,49300.0,83.7041,83.7494,83.6951,83.6951,49300.0
2014-11-28 12:30:00,92.43,92.55,92.42,92.45,91800.0,83.6951,83.8037,83.686,83.7132,91800.0
2014-11-28 12:35:00,92.45,92.49,92.43,92.45,66900.0,83.7132,83.7494,83.6951,83.7132,66900.0
2014-11-28 12:40:00,92.45,92.49,92.38,92.48,103600.0,83.7132,83.7494,83.6498,83.7404,103600.0
2014-11-28 12:45:00,92.47,92.48,92.33,92.33,97700.0,83.7313,83.7404,83.6045,83.6045,97700.0
2014-11-28 12:50:00,92.33,92.47,92.33,92.47,105800.0,83.6045,83.7313,83.6045,83.7313,105800.0
2014-11-28 12:55:00,92.46,92.56,92.34,92.55,287600.0,83.7223,83.8128,83.6136,83.8037,287600.0
2014-12-01 09:30:00,92.63,92.97,92.5,92.67,341900.0,83.8762,84.1841,83.7585,83.9124,341900.0
2014-12-01 09:35:00,92.66,92.82,92.51,92.51,138700.0,83.9034,84.0482,83.7675,83.7675,138700.0
2014-12-01 09:40:00,92.51,92.73,92.51,92.56,165200.0,83.7675,83.9667,83.7675,83.8128,165200.0
2014-12-01 09:45:00,92.56,92.6,92.42,92.47,130800.0,83.8128,83.849,83.686,83.7313,130800.0
2014-12-01 09:50:00,92.44,92.58,92.43,92.53,106000.0,83.7041,83.8309,83.6951,83.7856,106000.0
2014-12-01 09:55:00,92.54,92.56,92.45,92.5,85300.0,83.7947,83.8128,83.7132,83.7585,85300.0
2014-12-01 10:00:00,92.5,92.53,92.47,92.49,59500.0,83.7585,83.7856,83.7313,83.7494,59500.0
2014-12-01 10:05:00,92.51,92.6,92.48,92.56,53400.0,83.7675,83.849,83.7404,83.8128,53400.0
2014-12-01 10:10:00,92.57,92.6,92.53,92.55,30500.0,83.8219,83.849,83.7856,83.8037,30500.0
2014-12-01 10:15:00,92.53,92.71,92.51,92.7,195200.0,83.7856,83.9486,83.7675,83.9396,195200.0
2014-12-01 10:20:00,92.71,92.77,92.67,92.74,71700.0,83.9486,84.003,83.9124,83.9758,71700.0
2014-12-01 10:25:00,92.74,92.76,92.7,92.75,58100.0,83.9758,83.9939,83.9396,83.9848,58100.0
2014-12-01 10:30:00,92.75,92.76,92.7,92.75,61100.0,83.9848,83.9939,83.9396,83.9848,61100.0
2014-12-01 10:35:00,92.75,92.77,92.7,92.7,101600.0,83.9848,84.003,83.9396,83.9396,101600.0
2014-12-01 10:40:00,92.7,92.71,92.55,92.63,70800.0,83.9396,83.9486,83.8037,83.8762,70800.0
2014-12-01 10:45:00,92.61,92.62,92.57,92.58,70000.0,83.8581,83.8671,83.8219,83.8309,70000.0
2014-12-01 10:50:00,92.57,92.57,92.27,92.34,77400.0,83.8219,83.8219,83.5502,83.6136,77400.0
2014-12-01 10:55:00,92.34,92.4,92.29,92.4,56300.0,83.6136,83.6679,83.5683,83.6679,56300.0
2014-12-01 11:00:00,92.4,92.4,92.33,92.34,65400.0,83.6679,83.6679,83.6045,83.6136,65400.0
2014-12-01 11:05:00,92.34,92.35,92.29,92.29,50000.0,83.6136,83.6226,83.5683,83.5683,50000.0
2014-12-01 11:10:00,92.29,92.31,92.23,92.24,49500.0,83.5683,83.5864,83.514,83.523,49500.0
2014-12-01 11:15:00,92.25,92.28,92.2,92.23,57400.0,83.5321,83.5593,83.4868,83.514,57400.0
2014-12-01 11:20:00,92.25,92.29,92.24,92.26,82100.0,83.5321,83.5683,83.523,83.5412,82100.0
2014-12-01 11:25:00,92.27,92.28,92.1,92.13,64400.0,83.5502,83.5593,83.3963,83.4234,64400.0
2014-12-01 11:30:00,92.14,92.25,92.1,92.19,59500.0,83.4325,83.5321,83.3963,83.4778,59500.0
2014-12-01 11:35:00,92.18,92.27,92.15,92.24,36100.0,83.4687,83.5502,83.4415,83.523,36100.0
2014-12-01 11:40:00,92.25,92.33,92.24,92.26,47500.0,83.5321,83.6045,83.523,83.5412,47500.0
2014-12-01 11:45:00,92.25,92.36,92.22,92.33,58700.0,83.5321,83.6317,83.5049,83.6045,58700.0
2014-12-01 11:50:00,92.32,92.5,92.31,92.46,44500.0,83.5955,83.7585,83.5864,83.7223,44500.0
2014-12-01 11:55:00,92.46,92.46,92.39,92.41,57600.0,83.7223,83.7223,83.6589,83.677,57600.0
2014-12-01 12:00:00,92.42,92.54,92.42,92.54,57500.0,83.686,83.7947,83.686,83.7947,57500.0
2014-12-01 12:05:00,92.55,92.56,92.48,92.55,27100.0,83.8037,83.8128,83.7404,83.8037,27100.0
2014-12-01 12:10:00,92.56,92.64,92.55,92.63,24800.0,83.8128,83.8852,83.8037,83.8762,24800.0
2014-12-01 12:15:00,92.63,92.74,92.63,92.7,58500.0,83.8762,83.9758,83.8762,83.9396,58500.0
2014-12-01 12:20:00,92.69,92.82,92.67,92.81,46000.0,83.9305,84.0482,83.9124,84.0392,46000.0
2014-12-01 12:25:00,92.82,92.88,92.8,92.88,93100.0,84.0482,84.1026,84.0301,84.1026,93100.0
2014-12-01 12:30:00,92.88,92.94,92.87,92.94,75200.0,84.1026,84.1569,84.0935,84.1569,75200.0
2014-12-01 12:35:00,92.93,93.07,92.92,92.92,93000.0,84.1478,84.2746,84.1388,84.1388,93000.0
2014-12-01 12:40:00,92.92,92.93,92.79,92.83,57900.0,84.1388,84.1478,84.0211,84.0573,57900.0
2014-12-01 12:45:00,92.84,92.89,92.8,92.88,33200.0,84.0663,84.1116,84.0301,84.1026,33200.0
2014-12-01 12:50:00,92.87,92.89,92.79,92.87,47300.0,84.0935,84.1116,84.0211,84.0935,47300.0
2014-12-01 12:55:00,92.87,93.07,92.86,93.02,39600.0,84.0935,84.2746,84.0845,84.2293,39600.0
2014-12-01 13:00:00,93.03,93.07,92.94,92.95,34900.0,84.2384,84.2746,84.1569,84.1659,34900.0
2014-12-01 13:05:00,92.95,93.02,92.92,92.96,34600.0,84.1659,84.2293,84.1388,84.175,34600.0
2014-12-01 13:10:00,92.97,93.06,92.96,93.01,33100.0,84.1841,84.2656,84.175,84.2203,33100.0
2014-12-01 13:15:00,93.01,93.1,92.99,93.07,32200.0,84.2203,84.3018,84.2022,84.2746,32200.0
2014-12-01 13:20:00,93.07,93.14,93.07,93.09,30500.0,84.2746,84.338,84.2746,84.2927,30500.0
2014-12-01 13:25:00,93.09,93.09,93.0,93.03,19200.0,84.2927,84.2927,84.2112,84.2384,19200.0
2014-12-01 13:30:00,93.04,93.12,93.01,93.05,39100.0,84.2474,84.3199,84.2203,84.2565,39100.0
2014-12-01 13:35:00,93.06,93.11,93.02,93.07,33700.0,84.2656,84.3108,84.2293,84.2746,33700.0
2014-12-01 13:40:00,93.09,93.12,93.05,93.06,29600.0,84.2927,84.3199,84.2565,84.2656,29600.0
2014-12-01 13:45:00,93.06,93.11,93.03,93.07,33700.0,84.2656,84.3108,84.2384,84.2746,33700.0
2014-12-01 13:50:00,93.07,93.07,92.97,92.99,27300.0,84.2746,84.2746,84.1841,84.2022,27300.0
2014-12-01 13:55:00,92.99,93.06,92.98,92.99,37800.0,84.2022,84.2656,84.1931,84.2022,37800.0
2014-12-01 14:00:00,92.99,93.02,92.97,92.99,25900.0,84.2022,84.2293,84.1841,84.2022,25900.0
2014-12-01 14:05:00,92.99,93.0,92.89,92.93,35400.0,84.2022,84.2112,84.1116,84.1478,35400.0
2014-12-01 14:10:00,92.92,92.92,92.8,92.8,42600.0,84.1388,84.1388,84.0301,84.0301,42600.0
2014-12-01 14:15:00,92.81,92.85,92.78,92.83,51400.0,84.0392,84.0754,84.012,84.0573,51400.0
2014-12-01 14:20:00,92.82,92.88,92.8,92.83,48300.0,84.0482,84.1026,84.0301,84.0573,48300.0
2014-12-01 14:25:00,92.82,92.91,92.8,92.81,56700.0,84.0482,84.1297,84.0301,84.0392,56700.0
2014-12-01 14:30:00,92.8,92.97,92.76,92.95,77000.0,84.0301,84.1841,83.9939,84.1659,77000.0
2014-12-01 14:35:00,92.95,93.02,92.9,93.0,81900.0,84.1659,84.2293,84.1207,84.2112,81900.0
2014-12-01 14:40:00,93.0,93.01,92.96,93.0,25200.0,84.2112,84.2203,84.175,84.2112,25200.0
2014-12-01 14:45:00,93.0,93.04,92.99,93.02,52500.0,84.2112,84.2474,84.2022,84.2293,52500.0
2014-12-01 14:50:00,93.02,93.03,92.96,93.02,44300.0,84.2293,84.2384,84.175,84.2293,44300.0
2014-12-01 14:55:00,93.02,93.04,92.93,93.0,70100.0,84.2293,84.2474,84.1478,84.2112,70100.0
2014-12-01 15:00:00,92.99,93.06,92.99,93.04,70100.0,84.2022,84.2656,84.2022,84.2474,70100.0
2014-12-01 15:05:00,93.03,93.03,92.96,92.98,29700.0,84.2384,84.2384,84.175,84.1931,29700.0
2014-12-01 15:10:00,92.98,93.01,92.95,92.99,51500.0,84.1931,84.2203,84.1659,84.2022,51500.0
2014-12-01 15:15:00,92.98,93.04,92.97,93.0,111000.0,84.1931,84.2474,84.1841,84.2112,111000.0
2014-12-01 15:20:00,92.99,93.04,92.95,92.98,69000.0,84.2022,84.2474,84.1659,84.1931,69000.0
2014-12-01 15:25:00,92.98,93.0,92.9,92.9,61300.0,84.1931,84.2112,84.1207,84.1207,61300.0
2014-12-01 15:30:00,92.91,92.92,92.86,92.86,75600.0,84.1297,84.1388,84.0845,84.0845,75600.0
2014-12-01 15:35:00,92.87,92.87,92.78,92.83,108800.0,84.0935,84.0935,84.012,84.0573,108800.0
2014-12-01 15:40:00,92.82,92.83,92.78,92.78,111800.0,84.0482,84.0573,84.012,84.012,111800.0
2014-12-01 15:45:00,92.79,92.84,92.75,92.81,170900.0,84.0211,84.0663,83.9848,84.0392,170900.0
2014-12-01 15:50:00,92.81,92.81,92.76,92.79,129200.0,84.0392,84.0392,83.9939,84.0211,129200.0
2014-12-01 15:55:00,92.78,92.81,92.68,92.71,340500.0,84.012,84.0392,83.9215,83.9486,340500.0
2014-12-02 09:30:00,92.65,92.95,92.42,92.89,192900.0,83.8943,84.1659,83.686,84.1116,192900.0
2014-12-02 09:35:00,92.89,93.11,92.8,93.06,71300.0,84.1116,84.3108,84.0301,84.2656,71300.0
2014-12-02 09:40:00,93.06,93.38,93.03,93.31,90000.0,84.2656,84.5553,84.2384,84.4919,90000.0
2014-12-02 09:45:00,93.31,93.31,93.16,93.24,113300.0,84.4919,84.4919,84.3561,84.4285,113300.0
2014-12-02 09:50:00,93.25,93.34,93.23,93.34,96600.0,84.4376,84.5191,84.4195,84.5191,96600.0
2014-12-02 09:55:00,93.33,93.4,93.26,93.29,68700.0,84.51,84.5734,84.4466,84.4738,68700.0
2014-12-02 10:00:00,93.28,93.55,93.25,93.52,132800.0,84.4648,84.7092,84.4376,84.6821,132800.0
2014-12-02 10:05:00,93.53,93.79,93.53,93.79,148900.0,84.6911,84.9266,84.6911,84.9266,148900.0
2014-12-02 10:10:00,93.78,93.81,93.63,93.66,189700.0,84.9175,84.9447,84.7817,84.8088,189700.0
2014-12-02 10:15:00,93.67,93.7,93.44,93.44,138400.0,84.8179,84.8451,84.6096,84.6096,138400.0
2014-12-02 10:20:00,93.44,93.44,93.26,93.29,66500.0,84.6096,84.6096,84.4466,84.4738,66500.0
2014-12-02 10:25:00,93.29,93.37,93.22,93.22,67800.0,84.4738,84.5463,84.4104,84.4104,67800.0
2014-12-02 10:30:00,93.22,93.33,93.22,93.33,33200.0,84.4104,84.51,84.4104,84.51,33200.0
2014-12-02 10:35:00,93.33,93.41,93.27,93.28,36800.0,84.51,84.5825,84.4557,84.4648,36800.0
2014-12-02 10:40:00,93.28,93.31,93.27,93.27,26800.0,84.4648,84.4919,84.4557,84.4557,26800.0
2014-12-02 10:45:00,93.28,93.3,93.21,93.21,37500.0,84.4648,84.4829,84.4014,84.4014,37500.0
2014-12-02 10:50:00,93.21,93.21,93.11,93.15,57500.0,84.4014,84.4014,84.3108,84.347,57500.0
2014-12-02 10:55:00,93.14,93.32,93.08,93.28,82300.0,84.338,84.501,84.2837,84.4648,82300.0
2014-12-02 11:00:00,93.28,93.43,93.28,93.39,69600.0,84.4648,84.6006,84.4648,84.5644,69600.0
2014-12-02 11:05:00,93.4,93.48,93.27,93.29,44500.0,84.5734,84.6459,84.4557,84.4738,44500.0
2014-12-02 11:10:00,93.28,93.34,93.27,93.33,29800.0,84.4648,84.5191,84.4557,84.51,29800.0
2014-12-02 11:15:00,93.34,93.4,93.31,93.32,47400.0,84.5191,84.5734,84.4919,84.501,47400.0
2014-12-02 11:20:00,93.33,93.33,93.13,93.17,47800.0,84.51,84.51,84.3289,84.3652,47800.0
2014-12-02 11:25:00,93.19,93.2,93.11,93.19,53200.0,84.3833,84.3923,84.3108,84.3833,53200.0
2014-12-02 11:30:00,93.19,93.2,93.07,93.16,105600.0,84.3833,84.3923,84.2746,84.3561,105600.0
2014-12-02 11:35:00,93.16,93.27,93.15,93.27,43000.0,84.3561,84.4557,84.347,84.4557,43000.0
2014-12-02 11:40:00,93.27,93.4,93.27,93.34,27200.0,84.4557,84.5734,84.4557,84.5191,27200.0
2014-12-02 11:45:00,93.33,93.38,93.24,93.32,50400.0,84.51,84.5553,84.4285,84.501,50400.0
2014-12-02 11:50:00,93.32,93.37,93.25,93.29,34100.0,84.501,84.5463,84.4376,84.4738,34100.0
2014-12-02 11:55:00,93.29,93.33,93.23,93.24,63300.0,84.4738,84.51,84.4195,84.4285,63300.0
2014-12-02 12:00:00,93.23,93.23,93.12,93.15,37400.0,84.4195,84.4195,84.3199,84.347,37400.0
2014-12-02 12:05:00,93.14,93.17,93.07,93.08,23200.0,84.338,84.3652,84.2746,84.2837,23200.0
2014-12-02 12:10:00,93.08,93.14,93.07,93.11,48500.0,84.2837,84.338,84.2746,84.3108,48500.0
2014-12-02 12:15:00,93.11,93.11,93.01,93.09,61800.0,84.3108,84.3108,84.2203,84.2927,61800.0
2014-12-02 12:20:00,93.09,93.18,93.08,93.09,41800.0,84.2927,84.3742,84.2837,84.2927,41800.0
2014-12-02 12:25:00,93.08,93.13,93.06,93.12,31200.0,84.2837,84.3289,84.2656,84.3199,31200.0
2014-12-02 12:30:00,93.13,93.15,93.04,93.06,30700.0,84.3289,84.347,84.2474,84.2656,30700.0
2014-12-02 12:35:00,93.06,93.1,93.01,93.03,49700.0,84.2656,84.3018,84.2203,84.2384,49700.0
2014-12-02 12:40:00,93.03,93.04,93.0,93.02,48500.0,84.2384,84.2474,84.2112,84.2293,48500.0
2014-12-02 12:45:00,93.02,93.05,93.0,93.05,27300.0,84.2293,84.2565,84.2112,84.2565,27300.0
2014-12-02 12:50:00,93.05,93.11,93.02,93.06,197800.0,84.2565,84.3108,84.2293,84.2656,197800.0
2014-12-02 12:55:00,93.07,93.15,93.06,93.13,14100.0,84.2746,84.347,84.2656,84.3289,14100.0
2014-12-02 13:00:00,93.12,93.16,93.09,93.15,21900.0,84.3199,84.3561,84.2927,84.347,21900.0
2014-12-02 13:05:00,93.16,93.18,93.13,93.15,27100.0,84.3561,84.3742,84.3289,84.347,27100.0
2014-12-02 13:10:00,93.15,93.28,93.14,93.26,28200.0,84.347,84.4648,84.338,84.4466,28200.0
2014-12-02 13:15:00,93.26,93.29,93.23,93.27,18700.0,84.4466,84.4738,84.4195,84.4557,18700.0
2014-12-02 13:20:00,93.29,93.29,93.14,93.18,22800.0,84.4738,84.4738,84.338,84.3742,22800.0
2014-12-02 13:25:00,93.17,93.34,93.17,93.32,22000.0,84.3652,84.5191,84.3652,84.501,22000.0
2014-12-02 13:30:00,93.3,93.35,93.24,93.33,19400.0,84.4829,84.5281,84.4285,84.51,19400.0
2014-12-02 13:35:00,93.33,93.41,93.32,93.39,31200.0,84.51,84.5825,84.501,84.5644,31200.0
2014-12-02 13:40:00,93.38,93.38,93.31,93.34,19900.0,84.5553,84.5553,84.4919,84.5191,19900.0
2014-12-02 13:45:00,93.33,93.33,93.22,93.23,65300.0,84.51,84.51,84.4104,84.4195,65300.0
2014-12-02 13:50:00,93.23,93.27,93.22,93.25,45900.0,84.4195,84.4557,84.4104,84.4376,45900.0
2014-12-02 13:55:00,93.24,93.24,93.13,93.13,42700.0,84.4285,84.4285,84.3289,84.3289,42700.0
2014-12-02 14:00:00,93.14,93.21,93.12,93.21,68400.0,84.338,84.4014,84.3199,84.4014,68400.0
2014-12-02 14:05:00,93.21,93.26,93.19,93.25,43500.0,84.4014,84.4466,84.3833,84.4376,43500.0
2014-12-02 14:10:00,93.25,93.34,93.24,93.28,38100.0,84.4376,84.5191,84.4285,84.4648,38100.0
2014-12-02 14:15:00,93.27,93.38,93.27,93.36,44900.0,84.4557,84.5553,84.4557,84.5372,44900.0
2014-12-02 14:20:00,93.36,93.44,93.36,93.42,51100.0,84.5372,84.6096,84.5372,84.5915,51100.0
2014-12-02 14:25:00,93.42,93.45,93.4,93.4,37800.0,84.5915,84.6187,84.5734,84.5734,37800.0
2014-12-02 14:30:00,93.41,93.49,93.35,93.48,67200.0,84.5825,84.6549,84.5281,84.6459,67200.0
2014-12-02 14:35:00,93.47,93.51,93.45,93.51,59700.0,84.6368,84.673,84.6187,84.673,59700.0
2014-12-02 14:40:00,93.5,93.57,93.49,93.55,78800.0,84.664,84.7274,84.6549,84.7092,78800.0
2014-12-02 14:45:00,93.55,93.6,93.54,93.6,63700.0,84.7092,84.7545,84.7002,84.7545,63700.0
2014-12-02 14:50:00,93.61,93.65,93.6,93.64,50400.0,84.7636,84.7998,84.7545,84.7907,50400.0
2014-12-02 14:55:00,93.64,93.74,93.63,93.73,63900.0,84.7907,84.8813,84.7817,84.8722,63900.0
2014-12-02 15:00:00,93.73,93.78,93.73,93.74,97100.0,84.8722,84.9175,84.8722,84.8813,97100.0
2014-12-02 15:05:00,93.75,93.75,93.68,93.7,50600.0,84.8903,84.8903,84.827,84.8451,50600.0
2014-12-02 15:10:00,93.69,93.77,93.69,93.72,84800.0,84.836,84.9085,84.836,84.8632,84800.0
2014-12-02 15:15:00,93.73,93.76,93.71,93.76,109200.0,84.8722,84.8994,84.8541,84.8994,109200.0
2014-12-02 15:20:00,93.76,93.77,93.66,93.68,114500.0,84.8994,84.9085,84.8088,84.827,114500.0
2014-12-02 15:25:00,93.68,93.68,93.63,93.66,77600.0,84.827,84.827,84.7817,84.8088,77600.0
2014-12-02 15:30:00,93.66,93.67,93.59,93.61,121100.0,84.8088,84.8179,84.7455,84.7636,121100.0
2014-12-02 15:35:00,93.61,93.62,93.55,93.55,82700.0,84.7636,84.7726,84.7092,84.7092,82700.0
2014-12-02 15:40:00,93.56,93.57,93.45,93.48,165000.0,84.7183,84.7274,84.6187,84.6459,165000.0
2014-12-02 15:45:00,93.48,93.52,93.4,93.43,127000.0,84.6459,84.6821,84.5734,84.6006,127000.0
2014-12-02 15:50:00,93.42,93.46,93.39,93.39,123400.0,84.5915,84.6277,84.5644,84.5644,123400.0
2014-12-02 15:55:00,93.4,93.47,93.37,93.46,329500.0,84.5734,84.6368,84.5463,84.6277,329500.0
2014-12-03 09:30:00,93.54,93.67,93.17,93.26,147800.0,84.7002,84.8179,84.3652,84.4466,147800.0
2014-12-03 09:35:00,93.15,93.56,93.15,93.54,64500.0,84.347,84.7183,84.347,84.7002,64500.0
2014-12-03 09:40:00,93.5,93.59,93.26,93.36,135500.0,84.664,84.7455,84.4466,84.5372,135500.0
2014-12-03 09:45:00,93.32,93.37,93.19,93.26,75800.0,84.501,84.5463,84.3833,84.4466,75800.0
2014-12-03 09:50:00,93.28,93.35,93.18,93.2,55800.0,84.4648,84.5281,84.3742,84.3923,55800.0
2014-12-03 09:55:00,93.2,93.26,93.12,93.25,44400.0,84.3923,84.4466,84.3199,84.4376,44400.0
2014-12-03 10:00:00,93.26,93.3,93.0,93.04,68700.0,84.4466,84.4829,84.2112,84.2474,68700.0
2014-12-03 10:05:00,93.05,93.05,92.64,92.69,168700.0,84.2565,84.2565,83.8852,83.9305,168700.0
2014-12-03 10:10:00,92.7,92.87,92.69,92.8,168400.0,83.9396,84.0935,83.9305,84.0301,168400.0
2014-12-03 10:15:00,92.8,92.84,92.7,92.75,34200.0,84.0301,84.0663,83.9396,83.9848,34200.0
2014-12-03 10:20:00,92.74,92.75,92.56,92.74,58100.0,83.9758,83.9848,83.8128,83.9758,58100.0
2014-12-03 10:25:00,92.76,92.78,92.7,92.75,32600.0,83.9939,84.012,83.9396,83.9848,32600.0
2014-12-03 10:30:00,92.74,92.85,92.72,92.84,45800.0,83.9758,84.0754,83.9577,84.0663,45800.0
2014-12-03 10:35:00,92.83,92.99,92.8,92.98,55000.0,84.0573,84.2022,84.0301,84.1931,55000.0
2014-12-03 10:40:00,92.98,92.99,92.89,92.95,39800.0,84.1931,84.2022,84.1116,84.1659,39800.0
2014-12-03 10:45:00,92.95,93.11,92.94,93.0,42000.0,84.1659,84.3108,84.1569,84.2112,42000.0
2014-12-03 10:50:00,92.99,93.04,92.98,93.0,90200.0,84.2022,84.2474,84.1931,84.2112,90200.0
2014-12-03 10:55:00,93.0,93.06,92.95,92.95,104700.0,84.2112,84.2656,84.1659,84.1659,104700.0
2014-12-03 11:00:00,92.94,92.98,92.9,92.95,43800.0,84.1569,84.1931,84.1207,84.1659,43800.0
2014-12-03 11:05:00,92.96,92.96,92.91,92.94,29500.0,84.175,84.175,84.1297,84.1569,29500.0
2014-12-03 11:10:00,92.94,92.96,92.75,92.75,73900.0,84.1569,84.175,83.9848,83.9848,73900.0
2014-12-03 11:15:00,92.75,92.85,92.73,92.8,27900.0,83.9848,84.0754,83.9667,84.0301,27900.0
2014-12-03 11:20:00,92.8,92.84,92.59,92.59,126900.0,84.0301,84.0663,83.84,83.84,126900.0
2014-12-03 11:25:00,92.6,92.64,92.58,92.64,62500.0,83.849,83.8852,83.8309,83.8852,62500.0
2014-12-03 11:30:00,92.65,92.69,92.55,92.56,65800.0,83.8943,83.9305,83.8037,83.8128,65800.0
2014-12-03 11:35:00,92.56,92.62,92.5,92.57,58100.0,83.8128,83.8671,83.7585,83.8219,58100.0
2014-12-03 11:40:00,92.58,92.63,92.55,92.62,41700.0,83.8309,83.8762,83.8037,83.8671,41700.0
2014-12-03 11:45:00,92.62,92.65,92.58,92.59,96900.0,83.8671,83.8943,83.8309,83.84,96900.0
2014-12-03 11:50:00,92.59,92.61,92.55,92.55,27400.0,83.84,83.8581,83.8037,83.8037,27400.0
2014-12-03 11:55:00,92.55,92.76,92.55,92.72,89100.0,83.8037,83.9939,83.8037,83.9577,89100.0
2014-12-03 12:00:00,92.74,92.77,92.71,92.74,25700.0,83.9758,84.003,83.9486,83.9758,25700.0
2014-12-03 12:05:00,92.75,92.82,92.72,92.73,22900.0,83.9848,84.0482,83.9577,83.9667,22900.0
2014-12-03 12:10:00,92.73,92.92,92.73,92.77,33400.0,83.9667,84.1388,83.9667,84.003,33400.0
2014-12-03 12:15:00,92.78,92.8,92.68,92.72,49600.0,84.012,84.0301,83.9215,83.9577,49600.0
2014-12-03 12:20:00,92.73,92.76,92.66,92.67,33300.0,83.9667,83.9939,83.9034,83.9124,33300.0
2014-12-03 12:25:00,92.68,92.69,92.58,92.58,24900.0,83.9215,83.9305,83.8309,83.8309,24900.0
2014-12-03 12:30:00,92.58,92.62,92.54,92.62,35800.0,83.8309,83.8671,83.7947,83.8671,35800.0
2014-12-03 12:35:00,92.62,92.7,92.6,92.68,56900.0,83.8671,83.9396,83.849,83.9215,56900.0
2014-12-03 12:40:00,92.69,92.75,92.66,92.69,43600.0,83.9305,83.9848,83.9034,83.9305,43600.0
2014-12-03 12:45:00,92.7,92.72,92.68,92.7,13600.0,83.9396,83.9577,83.9215,83.9396,13600.0
2014-12-03 12:50:00,92.69,92.71,92.62,92.63,23400.0,83.9305,83.9486,83.8671,83.8762,23400.0
2014-12-03 12:55:00,92.63,92.63,92.52,92.56,64300.0,83.8762,83.8762,83.7766,83.8128,64300.0
2014-12-03 13:00:00,92.55,92.6,92.55,92.58,37800.0,83.8037,83.849,83.8037,83.8309,37800.0
2014-12-03 13:05:00,92.58,92.66,92.57,92.66,24600.0,83.8309,83.9034,83.8219,83.9034,24600.0
2014-12-03 13:10:00,92.65,92.7,92.62,92.69,18500.0,83.8943,83.9396,83.8671,83.9305,18500.0
2014-12-03 13:15:00,92.7,92.71,92.64,92.67,17500.0,83.9396,83.9486,83.8852,83.9124,17500.0
2014-12-03 13:20:00,92.67,92.69,92.63,92.64,12600.0,83.9124,83.9305,83.8762,83.8852,12600.0
2014-12-03 13:25:00,92.65,92.72,92.64,92.7,30400.0,83.8943,83.9577,83.8852,83.9396,30400.0
2014-12-03 13:30:00,92.7,92.72,92.65,92.65,24500.0,83.9396,83.9577,83.8943,83.8943,24500.0
2014-12-03 13:35:00,92.65,92.73,92.64,92.73,21700.0,83.8943,83.9667,83.8852,83.9667,21700.0
2014-12-03 13:40:00,92.73,92.75,92.69,92.75,16300.0,83.9667,83.9848,83.9305,83.9848,16300.0
2014-12-03 13:45:00,92.74,92.75,92.7,92.72,21400.0,83.9758,83.9848,83.9396,83.9577,21400.0
2014-12-03 13:50:00,92.73,92.77,92.72,92.76,17800.0,83.9667,84.003,83.9577,83.9939,17800.0
2014-12-03 13:55:00,92.77,92.79,92.77,92.77,27800.0,84.003,84.0211,84.003,84.003,27800.0
2014-12-03 14:00:00,92.77,92.78,92.75,92.76,29000.0,84.003,84.012,83.9848,83.9939,29000.0
2014-12-03 14:05:00,92.77,92.77,92.71,92.73,26900.0,84.003,84.003,83.9486,83.9667,26900.0
2014-12-03 14:10:00,92.74,92.79,92.73,92.74,25500.0,83.9758,84.0211,83.9667,83.9758,25500.0
2014-12-03 14:15:00,92.74,92.8,92.73,92.79,20300.0,83.9758,84.0301,83.9667,84.0211,20300.0
2014-12-03 14:20:00,92.8,92.83,92.79,92.8,20200.0,84.0301,84.0573,84.0211,84.0301,20200.0
2014-12-03 14:25:00,92.8,92.81,92.76,92.78,48800.0,84.0301,84.0392,83.9939,84.012,48800.0
2014-12-03 14:30:00,92.78,92.8,92.73,92.76,30100.0,84.012,84.0301,83.9667,83.9939,30100.0
2014-12-03 14:35:00,92.77,92.78,92.71,92.75,18900.0,84.003,84.012,83.9486,83.9848,18900.0
2014-12-03 14:40:00,92.76,92.8,92.75,92.8,29000.0,83.9939,84.0301,83.9848,84.0301,29000.0
2014-12-03 14:45:00,92.8,92.8,92.74,92.75,16500.0,84.0301,84.0301,83.9758,83.9848,16500.0
2014-12-03 14:50:00,92.74,92.81,92.74,92.8,29400.0,83.9758,84.0392,83.9758,84.0301,29400.0
2014-12-03 14:55:00,92.8,92.8,92.77,92.79,14100.0,84.0301,84.0301,84.003,84.0211,14100.0
2014-12-03 15:00:00,92.79,92.81,92.77,92.8,43900.0,84.0211,84.0392,84.003,84.0301,43900.0
2014-12-03 15:05:00,92.81,92.81,92.75,92.78,34000.0,84.0392,84.0392,83.9848,84.012,34000.0
2014-12-03 15:10:00,92.77,92.82,92.76,92.8,29200.0,84.003,84.0482,83.9939,84.0301,29200.0
2014-12-03 15:15:00,92.79,92.87,92.77,92.87,45200.0,84.0211,84.0935,84.003,84.0935,45200.0
2014-12-03 15:20:00,92.87,92.96,92.87,92.93,42600.0,84.0935,84.175,84.0935,84.1478,42600.0
2014-12-03 15:25:00,92.93,93.0,92.91,92.98,63600.0,84.1478,84.2112,84.1297,84.1931,63600.0
2014-12-03 15:30:00,92.98,93.05,92.97,93.04,64400.0,84.1931,84.2565,84.1841,84.2474,64400.0
2014-12-03 15:35:00,93.04,93.06,93.0,93.06,65300.0,84.2474,84.2656,84.2112,84.2656,65300.0
2014-12-03 15:40:00,93.06,93.08,93.0,93.05,75700.0,84.2656,84.2837,84.2112,84.2565,75700.0
2014-12-03 15:45:00,93.05,93.09,93.02,93.05,105300.0,84.2565,84.2927,84.2293,84.2565,105300.0
2014-12-03 15:50:00,93.05,93.09,93.03,93.09,113500.0,84.2565,84.2927,84.2384,84.2927,113500.0
2014-12-03 15:55:00,93.09,93.18,93.07,93.1,247000.0,84.2927,84.3742,84.2746,84.3018,247000.0
2014-12-04 09:30:00,93.61,93.63,93.25,93.29,209000.0,84.7636,84.7817,84.4376,84.4738,209000.0
2014-12-04 09:35:00,93.3,93.3,92.93,93.0,190200.0,84.4829,84.4829,84.1478,84.2112,190200.0
2014-12-04 09:40:00,93.0,93.32,92.98,93.26,106700.0,84.2112,84.501,84.1931,84.4466,106700.0
2014-12-04 09:45:00,93.3,93.3,93.17,93.18,57700.0,84.4829,84.4829,84.3652,84.3742,57700.0
2014-12-04 09:50:00,93.2,93.2,93.07,93.08,74800.0,84.3923,84.3923,84.2746,84.2837,74800.0
2014-12-04 09:55:00,93.08,93.12,93.0,93.01,62800.0,84.2837,84.3199,84.2112,84.2203,62800.0
2014-12-04 10:00:00,93.02,93.2,92.95,93.18,69000.0,84.2293,84.3923,84.1659,84.3742,69000.0
2014-12-04 10:05:00,93.19,93.37,93.18,93.34,55200.0,84.3833,84.5463,84.3742,84.5191,55200.0
2014-12-04 10:10:00,93.35,93.39,93.31,93.37,50600.0,84.5281,84.5644,84.4919,84.5463,50600.0
2014-12-04 10:15:00,93.36,93.38,93.27,93.29,38200.0,84.5372,84.5553,84.4557,84.4738,38200.0
2014-12-04 10:20:00,93.29,93.35,93.17,93.17,50900.0,84.4738,84.5281,84.3652,84.3652,50900.0
2014-12-04 10:25:00,93.16,93.17,93.01,93.04,54000.0,84.3561,84.3652,84.2203,84.2474,54000.0
2014-12-04 10:30:00,93.02,93.05,92.99,93.0,63000.0,84.2293,84.2565,84.2022,84.2112,63000.0
2014-12-04 10:35:00,93.0,93.02,92.95,93.01,44900.0,84.2112,84.2293,84.1659,84.2203,44900.0
2014-12-04 10:40:00,93.0,93.01,92.82,92.82,82200.0,84.2112,84.2203,84.0482,84.0482,82200.0
2014-12-04 10:45:00,92.81,92.82,92.68,92.72,60000.0,84.0392,84.0482,83.9215,83.9577,60000.0
2014-12-04 10:50:00,92.72,92.82,92.72,92.81,44900.0,83.9577,84.0482,83.9577,84.0392,44900.0
2014-12-04 10:55:00,92.81,92.83,92.78,92.8,56200.0,84.0392,84.0573,84.012,84.0301,56200.0
2014-12-04 11:00:00,92.79,92.88,92.78,92.88,70600.0,84.0211,84.1026,84.012,84.1026,70600.0
2014-12-04 11:05:00,92.85,92.88,92.84,92.86,32200.0,84.0754,84.1026,84.0663,84.0845,32200.0
2014-12-04 11:10:00,92.86,92.88,92.83,92.86,44600.0,84.0845,84.1026,84.0573,84.0845,44600.0
2014-12-04 11:15:00,92.87,92.88,92.81,92.84,30200.0,84.0935,84.1026,84.0392,84.0663,30200.0
2014-12-04 11:20:00,92.84,92.84,92.68,92.69,76800.0,84.0663,84.0663,83.9215,83.9305,76800.0
2014-12-04 11:25:00,92.69,92.77,92.65,92.71,35200.0,83.9305,84.003,83.8943,83.9486,35200.0
2014-12-04 11:30:00,92.74,92.76,92.67,92.73,24700.0,83.9758,83.9939,83.9124,83.9667,24700.0
2014-12-04 11:35:00,92.73,92.78,92.67,92.67,102100.0,83.9667,84.012,83.9124,83.9124,102100.0
2014-12-04 11:40:00,92.68,92.68,92.56,92.63,115100.0,83.9215,83.9215,83.8128,83.8762,115100.0
2014-12-04 11:45:00,92.63,92.77,92.63,92.75,84500.0,83.8762,84.003,83.8762,83.9848,84500.0
2014-12-04 11:50:00,92.76,92.88,92.7,92.88,44400.0,83.9939,84.1026,83.9396,84.1026,44400.0
2014-12-04 11:55:00,92.88,93.04,92.88,93.0,50000.0,84.1026,84.2474,84.1026,84.2112,50000.0
2014-12-04 12:00:00,92.99,93.0,92.93,93.0,26100.0,84.2022,84.2112,84.1478,84.2112,26100.0
2014-12-04 12:05:00,93.0,93.05,92.98,93.0,156100.0,84.2112,84.2565,84.1931,84.2112,156100.0
2014-12-04 12:10:00,93.0,93.03,92.98,93.0,54700.0,84.2112,84.2384,84.1931,84.2112,54700.0
2014-12-04 12:15:00,93.0,93.08,93.0,93.05,39100.0,84.2112,84.2837,84.2112,84.2565,39100.0
2014-12-04 12:20:00,93.05,93.05,92.99,93.0,25200.0,84.2565,84.2565,84.2022,84.2112,25200.0
2014-12-04 12:25:00,93.0,93.01,92.94,92.95,59400.0,84.2112,84.2203,84.1569,84.1659,59400.0
2014-12-04 12:30:00,92.94,93.04,92.93,93.02,269200.0,84.1569,84.2474,84.1478,84.2293,269200.0
2014-12-04 12:35:00,93.02,93.11,92.97,93.09,47600.0,84.2293,84.3108,84.1841,84.2927,47600.0
2014-12-04 12:40:00,93.1,93.14,93.04,93.08,65500.0,84.3018,84.338,84.2474,84.2837,65500.0
2014-12-04 12:45:00,93.08,93.11,93.05,93.06,30300.0,84.2837,84.3108,84.2565,84.2656,30300.0
2014-12-04 12:50:00,93.07,93.07,93.0,93.06,30400.0,84.2746,84.2746,84.2112,84.2656,30400.0
2014-12-04 12:55:00,93.06,93.06,93.0,93.06,33800.0,84.2656,84.2656,84.2112,84.2656,33800.0
2014-12-04 13:00:00,93.06,93.07,92.98,93.05,55200.0,84.2656,84.2746,84.1931,84.2565,55200.0
2014-12-04 13:05:00,93.05,93.08,93.04,93.05,18600.0,84.2565,84.2837,84.2474,84.2565,18600.0
2014-12-04 13:10:00,93.04,93.07,93.01,93.04,37200.0,84.2474,84.2746,84.2203,84.2474,37200.0
2014-12-04 13:15:00,93.04,93.04,92.96,92.98,50500.0,84.2474,84.2474,84.175,84.1931,50500.0
2014-12-04 13:20:00,92.98,93.04,92.96,93.02,28200.0,84.1931,84.2474,84.175,84.2293,28200.0
2014-12-04 13:25:00,93.01,93.05,92.99,93.03,123100.0,84.2203,84.2565,84.2022,84.2384,123100.0
2014-12-04 13:30:00,93.03,93.04,92.99,93.02,30300.0,84.2384,84.2474,84.2022,84.2293,30300.0
2014-12-04 13:35:00,93.02,93.05,92.95,93.0,29900.0,84.2293,84.2565,84.1659,84.2112,29900.0
2014-12-04 13:40:00,92.99,93.01,92.97,92.99,168200.0,84.2022,84.2203,84.1841,84.2022,168200.0
2014-12-04 13:45:00,93.0,93.01,92.97,92.99,48500.0,84.2112,84.2203,84.1841,84.2022,48500.0
2014-12-04 13:50:00,93.0,93.05,92.98,93.03,97900.0,84.2112,84.2565,84.1931,84.2384,97900.0
2014-12-04 13:55:00,93.03,93.04,92.98,92.98,59400.0,84.2384,84.2474,84.1931,84.1931,59400.0
2014-12-04 14:00:00,92.97,93.05,92.97,93.04,19900.0,84.1841,84.2565,84.1841,84.2474,19900.0
2014-12-04 14:05:00,93.05,93.1,93.03,93.08,34500.0,84.2565,84.3018,84.2384,84.2837,34500.0
2014-12-04 14:10:00,93.09,93.15,93.08,93.12,30600.0,84.2927,84.347,84.2837,84.3199,30600.0
2014-12-04 14:15:00,93.12,93.13,93.09,93.1,19900.0,84.3199,84.3289,84.2927,84.3018,19900.0
2014-12-04 14:20:00,93.1,93.19,93.1,93.16,21200.0,84.3018,84.3833,84.3018,84.3561,21200.0
2014-12-04 14:25:00,93.16,93.19,93.12,93.16,42400.0,84.3561,84.3833,84.3199,84.3561,42400.0
2014-12-04 14:30:00,93.15,93.17,93.12,93.15,23800.0,84.347,84.3652,84.3199,84.347,23800.0
2014-12-04 14:35:00,93.13,93.19,93.07,93.19,49400.0,84.3289,84.3833,84.2746,84.3833,49400.0
2014-12-04 14:40:00,93.18,93.19,93.15,93.16,38700.0,84.3742,84.3833,84.347,84.3561,38700.0
2014-12-04 14:45:00,93.16,93.18,93.14,93.16,39800.0,84.3561,84.3742,84.338,84.3561,39800.0
2014-12-04 14:50:00,93.15,93.15,93.08,93.09,21500.0,84.347,84.347,84.2837,84.2927,21500.0
2014-12-04 14:55:00,93.09,93.12,93.08,93.08,24600.0,84.2927,84.3199,84.2837,84.2837,24600.0
2014-12-04 15:00:00,93.09,93.13,93.06,93.11,23900.0,84.2927,84.3289,84.2656,84.3108,23900.0
2014-12-04 15:05:00,93.11,93.15,93.06,93.12,34900.0,84.3108,84.347,84.2656,84.3199,34900.0
2014-12-04 15:10:00,93.13,93.14,93.09,93.1,25500.0,84.3289,84.338,84.2927,84.3018,25500.0
2014-12-04 15:15:00,93.11,93.14,93.09,93.09,53200.0,84.3108,84.338,84.2927,84.2927,53200.0
2014-12-04 15:20:00,93.09,93.12,93.0,93.0,114700.0,84.2927,84.3199,84.2112,84.2112,114700.0
2014-12-04 15:25:00,93.0,93.14,93.0,93.11,164100.0,84.2112,84.338,84.2112,84.3108,164100.0
2014-12-04 15:30:00,93.11,93.15,93.07,93.15,51500.0,84.3108,84.347,84.2746,84.347,51500.0
2014-12-04 15:35:00,93.15,93.17,93.09,93.12,69600.0,84.347,84.3652,84.2927,84.3199,69600.0
2014-12-04 15:40:00,93.11,93.18,93.09,93.13,103900.0,84.3108,84.3742,84.2927,84.3289,103900.0
2014-12-04 15:45:00,93.13,93.18,93.12,93.15,100200.0,84.3289,84.3742,84.3199,84.347,100200.0
2014-12-04 15:50:00,93.16,93.23,93.14,93.15,155700.0,84.3561,84.4195,84.338,84.347,155700.0
2014-12-04 15:55:00,93.15,93.23,93.12,93.22,250400.0,84.347,84.4195,84.3199,84.4104,250400.0
2014-12-05 09:30:00,93.69,93.83,93.62,93.75,246000.0,84.836,84.9628,84.7726,84.8903,246000.0
2014-12-05 09:35:00,93.74,93.87,93.68,93.81,106400.0,84.8813,84.999,84.827,84.9447,106400.0
2014-12-05 09:40:00,93.8,93.82,93.66,93.7,188800.0,84.9356,84.9537,84.8088,84.8451,188800.0
2014-12-05 09:45:00,93.7,93.72,93.65,93.7,118300.0,84.8451,84.8632,84.7998,84.8451,118300.0
2014-12-05 09:50:00,93.7,93.7,93.47,93.5,88300.0,84.8451,84.8451,84.6368,84.664,88300.0
2014-12-05 09:55:00,93.51,93.65,93.51,93.56,76800.0,84.673,84.7998,84.673,84.7183,76800.0
2014-12-05 10:00:00,93.56,93.7,93.39,93.44,82700.0,84.7183,84.8451,84.5644,84.6096,82700.0
2014-12-05 10:05:00,93.43,93.51,93.34,93.4,57700.0,84.6006,84.673,84.5191,84.5734,57700.0
2014-12-05 10:10:00,93.4,93.52,93.37,93.48,36200.0,84.5734,84.6821,84.5463,84.6459,36200.0
2014-12-05 10:15:00,93.48,93.65,93.41,93.65,43900.0,84.6459,84.7998,84.5825,84.7998,43900.0
2014-12-05 10:20:00,93.65,93.65,93.54,93.64,79700.0,84.7998,84.7998,84.7002,84.7907,79700.0
2014-12-05 10:25:00,93.64,93.65,93.53,93.6,37400.0,84.7907,84.7998,84.6911,84.7545,37400.0
2014-12-05 10:30:00,93.59,93.69,93.58,93.68,36900.0,84.7455,84.836,84.7364,84.827,36900.0
2014-12-05 10:35:00,93.67,93.69,93.61,93.68,17900.0,84.8179,84.836,84.7636,84.827,17900.0
2014-12-05 10:40:00,93.7,93.72,93.66,93.67,34900.0,84.8451,84.8632,84.8088,84.8179,34900.0
2014-12-05 10:45:00,93.67,93.74,93.66,93.68,29000.0,84.8179,84.8813,84.8088,84.827,29000.0
2014-12-05 10:50:00,93.68,93.69,93.55,93.59,29800.0,84.827,84.836,84.7092,84.7455,29800.0
2014-12-05 10:55:00,93.59,93.61,93.56,93.61,24500.0,84.7455,84.7636,84.7183,84.7636,24500.0
2014-12-05 11:00:00,93.62,93.68,93.61,93.64,34300.0,84.7726,84.827,84.7636,84.7907,34300.0
2014-12-05 11:05:00,93.65,93.68,93.64,93.68,19700.0,84.7998,84.827,84.7907,84.827,19700.0
2014-12-05 11:10:00,93.68,93.69,93.66,93.69,43400.0,84.827,84.836,84.8088,84.836,43400.0
2014-12-05 11:15:00,93.68,93.69,93.67,93.69,33900.0,84.827,84.836,84.8179,84.836,33900.0
2014-12-05 11:20:00,93.68,93.72,93.67,93.72,101700.0,84.827,84.8632,84.8179,84.8632,101700.0
2014-12-05 11:25:00,93.72,93.78,93.71,93.77,43300.0,84.8632,84.9175,84.8541,84.9085,43300.0
2014-12-05 11:30:00,93.77,93.89,93.75,93.89,137700.0,84.9085,85.0171,84.8903,85.0171,137700.0
2014-12-05 11:35:00,93.89,93.93,93.84,93.92,114100.0,85.0171,85.0533,84.9718,85.0443,114100.0
2014-12-05 11:40:00,93.93,93.94,93.9,93.93,46900.0,85.0533,85.0624,85.0262,85.0533,46900.0
2014-12-05 11:45:00,93.92,93.94,93.87,93.94,57500.0,85.0443,85.0624,84.999,85.0624,57500.0
2014-12-05 11:50:00,93.93,93.98,93.93,93.97,68100.0,85.0533,85.0986,85.0533,85.0896,68100.0
2014-12-05 11:55:00,93.98,93.98,93.88,93.92,86000.0,85.0986,85.0986,85.0081,85.0443,86000.0
2014-12-05 12:00:00,93.92,93.98,93.92,93.93,36100.0,85.0443,85.0986,85.0443,85.0533,36100.0
2014-12-05 12:05:00,93.93,93.94,93.82,93.82,85700.0,85.0533,85.0624,84.9537,84.9537,85700.0
2014-12-05 12:10:00,93.82,93.84,93.74,93.79,30000.0,84.9537,84.9718,84.8813,84.9266,30000.0
2014-12-05 12:15:00,93.79,93.79,93.74,93.78,25800.0,84.9266,84.9266,84.8813,84.9175,25800.0
2014-12-05 12:20:00,93.78,93.78,93.7,93.72,24800.0,84.9175,84.9175,84.8451,84.8632,24800.0
2014-12-05 12:25:00,93.72,93.79,93.71,93.79,15900.0,84.8632,84.9266,84.8541,84.9266,15900.0
2014-12-05 12:30:00,93.79,93.79,93.74,93.74,12000.0,84.9266,84.9266,84.8813,84.8813,12000.0
2014-12-05 12:35:00,93.75,93.76,93.72,93.73,33900.0,84.8903,84.8994,84.8632,84.8722,33900.0
2014-12-05 12:40:00,93.74,93.8,93.73,93.78,66900.0,84.8813,84.9356,84.8722,84.9175,66900.0
2014-12-05 12:45:00,93.78,93.89,93.78,93.86,52900.0,84.9175,85.0171,84.9175,84.9899,52900.0
2014-12-05 12:50:00,93.86,93.88,93.83,93.87,23500.0,84.9899,85.0081,84.9628,84.999,23500.0
2014-12-05 12:55:00,93.88,93.89,93.83,93.85,26400.0,85.0081,85.0171,84.9628,84.9809,26400.0
2014-12-05 13:00:00,93.86,93.88,93.83,93.85,47800.0,84.9899,85.0081,84.9628,84.9809,47800.0
2014-12-05 13:05:00,93.85,93.86,93.79,93.79,47000.0,84.9809,84.9899,84.9266,84.9266,47000.0
2014-12-05 13:10:00,93.78,93.82,93.78,93.79,19000.0,84.9175,84.9537,84.9175,84.9266,19000.0
2014-12-05 13:15:00,93.78,93.81,93.75,93.75,26200.0,84.9175,84.9447,84.8903,84.8903,26200.0
2014-12-05 13:20:00,93.76,93.77,93.74,93.76,18700.0,84.8994,84.9085,84.8813,84.8994,18700.0
2014-12-05 13:25:00,93.76,93.85,93.75,93.83,57000.0,84.8994,84.9809,84.8903,84.9628,57000.0
2014-12-05 13:30:00,93.83,93.85,93.74,93.77,61100.0,84.9628,84.9809,84.8813,84.9085,61100.0
2014-12-05 13:35:00,93.78,93.79,93.73,93.74,18300.0,84.9175,84.9266,84.8722,84.8813,18300.0
2014-12-05 13:40:00,93.74,93.83,93.73,93.78,33100.0,84.8813,84.9628,84.8722,84.9175,33100.0
2014-12-05 13:45:00,93.78,93.85,93.77,93.84,26500.0,84.9175,84.9809,84.9085,84.9718,26500.0
2014-12-05 13:50:00,93.85,93.9,93.8,93.9,30200.0,84.9809,85.0262,84.9356,85.0262,30200.0
2014-12-05 13:55:00,93.89,93.9,93.87,93.89,26500.0,85.0171,85.0262,84.999,85.0171,26500.0
2014-12-05 14:00:00,93.89,93.9,93.85,93.85,30200.0,85.0171,85.0262,84.9809,84.9809,30200.0
2014-12-05 14:05:00,93.84,93.87,93.84,93.86,28900.0,84.9718,84.999,84.9718,84.9899,28900.0
2014-12-05 14:10:00,93.86,93.87,93.84,93.86,77000.0,84.9899,84.999,84.9718,84.9899,77000.0
2014-12-05 14:15:00,93.87,93.87,93.75,93.76,34900.0,84.999,84.999,84.8903,84.8994,34900.0
2014-12-05 14:20:00,93.75,93.77,93.71,93.74,44500.0,84.8903,84.9085,84.8541,84.8813,44500.0
2014-12-05 14:25:00,93.73,93.78,93.72,93.77,26600.0,84.8722,84.9175,84.8632,84.9085,26600.0
2014-12-05 14:30:00,93.78,93.8,93.75,93.76,22100.0,84.9175,84.9356,84.8903,84.8994,22100.0
2014-12-05 14:35:00,93.76,93.76,93.72,93.72,28300.0,84.8994,84.8994,84.8632,84.8632,28300.0
2014-12-05 14:40:00,93.72,93.74,93.71,93.73,25800.0,84.8632,84.8813,84.8541,84.8722,25800.0
2014-12-05 14:45:00,93.73,93.75,93.69,93.7,53000.0,84.8722,84.8903,84.836,84.8451,53000.0
2014-12-05 14:50:00,93.7,93.77,93.69,93.76,48800.0,84.8451,84.9085,84.836,84.8994,48800.0
2014-12-05 14:55:00,93.76,93.8,93.7,93.79,26500.0,84.8994,84.9356,84.8451,84.9266,26500.0
2014-12-05 15:00:00,93.77,93.79,93.71,93.75,57300.0,84.9085,84.9266,84.8541,84.8903,57300.0
2014-12-05 15:05:00,93.75,93.8,93.73,93.77,102400.0,84.8903,84.9356,84.8722,84.9085,102400.0
2014-12-05 15:10:00,93.77,93.82,93.75,93.8,29600.0,84.9085,84.9537,84.8903,84.9356,29600.0
2014-12-05 15:15:00,93.8,93.83,93.78,93.83,40500.0,84.9356,84.9628,84.9175,84.9628,40500.0
2014-12-05 15:20:00,93.82,93.82,93.75,93.75,32800.0,84.9537,84.9537,84.8903,84.8903,32800.0
2014-12-05 15:25:00,93.76,93.8,93.73,93.74,37800.0,84.8994,84.9356,84.8722,84.8813,37800.0
2014-12-05 15:30:00,93.73,93.74,93.68,93.68,41900.0,84.8722,84.8813,84.827,84.827,41900.0
2014-12-05 15:35:00,93.67,93.68,93.62,93.63,59400.0,84.8179,84.827,84.7726,84.7817,59400.0
2014-12-05 15:40:00,93.63,93.69,93.62,93.62,55600.0,84.7817,84.836,84.7726,84.7726,55600.0
2014-12-05 15:45:00,93.62,93.7,93.6,93.61,104100.0,84.7726,84.8451,84.7545,84.7636,104100.0
2014-12-05 15:50:00,93.62,93.67,93.6,93.67,117700.0,84.7726,84.8179,84.7545,84.8179,117700.0
2014-12-05 15:55:00,93.66,93.8,93.65,93.76,269900.0,84.8088,84.9356,84.7998,84.8994,269900.0
2014-12-08 09:30:00,94.21,94.24,93.69,93.73,263100.0,85.3069,85.334,84.836,84.8722,263100.0
2014-12-08 09:35:00,93.7,94.1,93.7,93.92,62000.0,84.8451,85.2073,84.8451,85.0443,62000.0
2014-12-08 09:40:00,93.92,94.19,93.92,94.19,50100.0,85.0443,85.2888,85.0443,85.2888,50100.0
2014-12-08 09:45:00,94.18,94.19,94.04,94.13,84300.0,85.2797,85.2888,85.1529,85.2344,84300.0
2014-12-08 09:50:00,94.13,94.14,94.02,94.06,30300.0,85.2344,85.2435,85.1348,85.171,30300.0
2014-12-08 09:55:00,94.06,94.18,94.02,94.17,41400.0,85.171,85.2797,85.1348,85.2707,41400.0
2014-12-08 10:00:00,94.18,94.22,94.15,94.22,54900.0,85.2797,85.3159,85.2525,85.3159,54900.0
2014-12-08 10:05:00,94.22,94.26,94.17,94.2,76900.0,85.3159,85.3521,85.2707,85.2978,76900.0
2014-12-08 10:10:00,94.2,94.21,93.96,94.1,92000.0,85.2978,85.3069,85.0805,85.2073,92000.0
2014-12-08 10:15:00,94.12,94.18,94.11,94.16,34300.0,85.2254,85.2797,85.2163,85.2616,34300.0
2014-12-08 10:20:00,94.17,94.2,94.07,94.1,56900.0,85.2707,85.2978,85.1801,85.2073,56900.0
2014-12-08 10:25:00,94.1,94.35,94.09,94.34,74100.0,85.2073,85.4336,85.1982,85.4246,74100.0
2014-12-08 10:30:00,94.34,94.4,94.33,94.4,79200.0,85.4246,85.4789,85.4155,85.4789,79200.0
2014-12-08 10:35:00,94.4,94.42,94.36,94.39,51300.0,85.4789,85.497,85.4427,85.4699,51300.0
2014-12-08 10:40:00,94.39,94.5,94.39,94.45,86800.0,85.4699,85.5695,85.4699,85.5242,86800.0
2014-12-08 10:45:00,94.45,94.45,94.34,94.35,51100.0,85.5242,85.5242,85.4246,85.4336,51100.0
2014-12-08 10:50:00,94.35,94.36,94.25,94.29,45900.0,85.4336,85.4427,85.3431,85.3793,45900.0
2014-12-08 10:55:00,94.28,94.3,94.23,94.29,51600.0,85.3703,85.3884,85.325,85.3793,51600.0
2014-12-08 11:00:00,94.29,94.33,94.27,94.32,78500.0,85.3793,85.4155,85.3612,85.4065,78500.0
2014-12-08 11:05:00,94.32,94.35,94.3,94.35,41100.0,85.4065,85.4336,85.3884,85.4336,41100.0
2014-12-08 11:10:00,94.35,94.44,94.35,94.41,40900.0,85.4336,85.5151,85.4336,85.488,40900.0
2014-12-08 11:15:00,94.4,94.44,94.38,94.44,63700.0,85.4789,85.5151,85.4608,85.5151,63700.0
2014-12-08 11:20:00,94.43,94.45,94.42,94.43,25800.0,85.5061,85.5242,85.497,85.5061,25800.0
2014-12-08 11:25:00,94.44,94.46,94.36,94.37,56600.0,85.5151,85.5332,85.4427,85.4518,56600.0
2014-12-08 11:30:00,94.37,94.4,94.22,94.23,49900.0,85.4518,85.4789,85.3159,85.325,49900.0
2014-12-08 11:35:00,94.23,94.3,94.23,94.29,25600.0,85.325,85.3884,85.325,85.3793,25600.0
2014-12-08 11:40:00,94.3,94.3,94.22,94.22,27000.0,85.3884,85.3884,85.3159,85.3159,27000.0
2014-12-08 11:45:00,94.22,94.22,94.06,94.11,92300.0,85.3159,85.3159,85.171,85.2163,92300.0
2014-12-08 11:50:00,94.1,94.25,94.1,94.23,84700.0,85.2073,85.3431,85.2073,85.325,84700.0
2014-12-08 11:55:00,94.23,94.27,94.17,94.23,51200.0,85.325,85.3612,85.2707,85.325,51200.0
2014-12-08 12:00:00,94.23,94.26,94.21,94.24,39000.0,85.325,85.3521,85.3069,85.334,39000.0
2014-12-08 12:05:00,94.23,94.3,94.23,94.28,23000.0,85.325,85.3884,85.325,85.3703,23000.0
2014-12-08 12:10:00,94.29,94.29,94.16,94.18,54900.0,85.3793,85.3793,85.2616,85.2797,54900.0
2014-12-08 12:15:00,94.16,94.16,94.0,94.05,84700.0,85.2616,85.2616,85.1167,85.162,84700.0
2014-12-08 12:20:00,94.05,94.09,93.91,94.08,100200.0,85.162,85.1982,85.0352,85.1892,100200.0
2014-12-08 12:25:00,94.08,94.13,94.05,94.09,54100.0,85.1892,85.2344,85.162,85.1982,54100.0
2014-12-08 12:30:00,94.08,94.08,93.84,93.84,70900.0,85.1892,85.1892,84.9718,84.9718,70900.0
2014-12-08 12:35:00,93.85,93.93,93.75,93.76,107600.0,84.9809,85.0533,84.8903,84.8994,107600.0
2014-12-08 12:40:00,93.79,93.92,93.76,93.87,182600.0,84.9266,85.0443,84.8994,84.999,182600.0
2014-12-08 12:45:00,93.87,94.08,93.87,94.08,75200.0,84.999,85.1892,84.999,85.1892,75200.0
2014-12-08 12:50:00,94.06,94.1,94.05,94.05,24200.0,85.171,85.2073,85.162,85.162,24200.0
2014-12-08 12:55:00,94.05,94.05,93.95,94.0,27300.0,85.162,85.162,85.0714,85.1167,27300.0
2014-12-08 13:00:00,94.0,94.04,93.95,94.04,21900.0,85.1167,85.1529,85.0714,85.1529,21900.0
2014-12-08 13:05:00,94.05,94.11,94.01,94.04,41300.0,85.162,85.2163,85.1258,85.1529,41300.0
2014-12-08 13:10:00,94.05,94.06,94.02,94.04,59700.0,85.162,85.171,85.1348,85.1529,59700.0
2014-12-08 13:15:00,94.04,94.04,93.95,93.96,27700.0,85.1529,85.1529,85.0714,85.0805,27700.0
2014-12-08 13:20:00,93.95,93.95,93.81,93.83,47100.0,85.0714,85.0714,84.9447,84.9628,47100.0
2014-12-08 13:25:00,93.83,93.91,93.8,93.9,57900.0,84.9628,85.0352,84.9356,85.0262,57900.0
2014-12-08 13:30:00,93.89,93.91,93.84,93.85,37900.0,85.0171,85.0352,84.9718,84.9809,37900.0
2014-12-08 13:35:00,93.85,93.85,93.67,93.68,67500.0,84.9809,84.9809,84.8179,84.827,67500.0
2014-12-08 13:40:00,93.66,93.67,93.57,93.59,41900.0,84.8088,84.8179,84.7274,84.7455,41900.0
2014-12-08 13:45:00,93.58,93.62,93.52,93.53,70300.0,84.7364,84.7726,84.6821,84.6911,70300.0
2014-12-08 13:50:00,93.53,93.57,93.5,93.51,67100.0,84.6911,84.7274,84.664,84.673,67100.0
2014-12-08 13:55:00,93.51,93.53,93.45,93.48,59600.0,84.673,84.6911,84.6187,84.6459,59600.0
2014-12-08 14:00:00,93.48,93.52,93.42,93.47,46700.0,84.6459,84.6821,84.5915,84.6368,46700.0
2014-12-08 14:05:00,93.46,93.54,93.44,93.5,62200.0,84.6277,84.7002,84.6096,84.664,62200.0
2014-12-08 14:10:00,93.49,93.5,93.43,93.45,32100.0,84.6549,84.664,84.6006,84.6187,32100.0
2014-12-08 14:15:00,93.44,93.52,93.41,93.5,37200.0,84.6096,84.6821,84.5825,84.664,37200.0
2014-12-08 14:20:00,93.48,93.59,93.46,93.59,44800.0,84.6459,84.7455,84.6277,84.7455,44800.0
2014-12-08 14:25:00,93.6,93.69,93.59,93.69,45700.0,84.7545,84.836,84.7455,84.836,45700.0
2014-12-08 14:30:00,93.68,93.77,93.68,93.77,37600.0,84.827,84.9085,84.827,84.9085,37600.0
2014-12-08 14:35:00,93.77,93.86,93.76,93.83,49500.0,84.9085,84.9899,84.8994,84.9628,49500.0
2014-12-08 14:40:00,93.83,94.0,93.82,93.99,116300.0,84.9628,85.1167,84.9537,85.1077,116300.0
2014-12-08 14:45:00,93.99,94.04,93.98,94.03,80200.0,85.1077,85.1529,85.0986,85.1439,80200.0
2014-12-08 14:50:00,94.03,94.1,93.99,94.09,71500.0,85.1439,85.2073,85.1077,85.1982,71500.0
2014-12-08 14:55:00,94.08,94.09,93.99,93.99,52200.0,85.1892,85.1982,85.1077,85.1077,52200.0
2014-12-08 15:00:00,93.99,94.02,93.98,94.0,70100.0,85.1077,85.1348,85.0986,85.1167,70100.0
2014-12-08 15:05:00,93.99,94.01,93.87,93.87,60900.0,85.1077,85.1258,84.999,84.999,60900.0
2014-12-08 15:10:00,93.86,93.93,93.86,93.91,45600.0,84.9899,85.0533,84.9899,85.0352,45600.0
2014-12-08 15:15:00,93.92,93.97,93.87,93.88,43500.0,85.0443,85.0896,84.999,85.0081,43500.0
2014-12-08 15:20:00,93.88,93.98,93.84,93.91,58200.0,85.0081,85.0986,84.9718,85.0352,58200.0
2014-12-08 15:25:00,93.92,93.98,93.9,93.93,50400.0,85.0443,85.0986,85.0262,85.0533,50400.0
2014-12-08 15:30:00,93.93,93.93,93.83,93.88,57600.0,85.0533,85.0533,84.9628,85.0081,57600.0
2014-12-08 15:35:00,93.88,93.9,93.81,93.88,73900.0,85.0081,85.0262,84.9447,85.0081,73900.0
2014-12-08 15:40:00,93.88,93.88,93.75,93.81,108800.0,85.0081,85.0081,84.8903,84.9447,108800.0
2014-12-08 15:45:00,93.81,93.83,93.72,93.72,106600.0,84.9447,84.9628,84.8632,84.8632,106600.0
2014-12-08 15:50:00,93.72,93.83,93.69,93.79,122600.0,84.8632,84.9628,84.836,84.9266,122600.0
2014-12-08 15:55:00,93.78,93.83,93.74,93.81,260800.0,84.9175,84.9628,84.8813,84.9447,260800.0
2014-12-09 09:30:00,93.51,93.57,92.56,92.57,305000.0,84.673,84.7274,83.8128,83.8219,305000.0
2014-12-09 09:35:00,92.58,92.78,92.33,92.38,150200.0,83.8309,84.012,83.6045,83.6498,150200.0
2014-12-09 09:40:00,92.37,92.4,92.07,92.12,177800.0,83.6408,83.6679,83.3691,83.4144,177800.0
2014-12-09 09:45:00,92.11,92.41,92.03,92.37,214300.0,83.4053,83.677,83.3329,83.6408,214300.0
2014-12-09 09:50:00,92.38,92.38,92.26,92.32,159000.0,83.6498,83.6498,83.5412,83.5955,159000.0
2014-12-09 09:55:00,92.32,92.46,92.32,92.45,185600.0,83.5955,83.7223,83.5955,83.7132,185600.0
2014-12-09 10:00:00,92.43,92.46,92.21,92.26,182600.0,83.6951,83.7223,83.4959,83.5412,182600.0
2014-12-09 10:05:00,92.24,92.26,92.12,92.24,70700.0,83.523,83.5412,83.4144,83.523,70700.0
2014-12-09 10:10:00,92.24,92.31,92.07,92.19,84600.0,83.523,83.5864,83.3691,83.4778,84600.0
2014-12-09 10:15:00,92.19,92.27,92.15,92.16,58700.0,83.4778,83.5502,83.4415,83.4506,58700.0
2014-12-09 10:20:00,92.15,92.31,92.15,92.24,51600.0,83.4415,83.5864,83.4415,83.523,51600.0
2014-12-09 10:25:00,92.25,92.25,91.9,91.98,147800.0,83.5321,83.5321,83.2152,83.2876,147800.0
2014-12-09 10:30:00,91.98,92.07,91.76,91.85,149200.0,83.2876,83.3691,83.0884,83.1699,149200.0
2014-12-09 10:35:00,91.84,92.0,91.84,91.94,73400.0,83.1608,83.3057,83.1608,83.2514,73400.0
2014-12-09 10:40:00,91.94,92.0,91.9,91.92,75900.0,83.2514,83.3057,83.2152,83.2333,75900.0
2014-12-09 10:45:00,91.92,92.07,91.91,92.07,89300.0,83.2333,83.3691,83.2242,83.3691,89300.0
2014-12-09 10:50:00,92.06,92.17,92.01,92.11,87600.0,83.3601,83.4597,83.3148,83.4053,87600.0
2014-12-09 10:55:00,92.11,92.22,92.03,92.09,73800.0,83.4053,83.5049,83.3329,83.3872,73800.0
2014-12-09 11:00:00,92.1,92.14,92.07,92.09,58400.0,83.3963,83.4325,83.3691,83.3872,58400.0
2014-12-09 11:05:00,92.09,92.2,92.03,92.08,80700.0,83.3872,83.4868,83.3329,83.3782,80700.0
2014-12-09 11:10:00,92.08,92.11,92.03,92.09,48800.0,83.3782,83.4053,83.3329,83.3872,48800.0
2014-12-09 11:15:00,92.1,92.26,92.1,92.18,59700.0,83.3963,83.5412,83.3963,83.4687,59700.0
2014-12-09 11:20:00,92.17,92.34,92.16,92.34,69700.0,83.4597,83.6136,83.4506,83.6136,69700.0
2014-12-09 11:25:00,92.34,92.48,92.34,92.44,66000.0,83.6136,83.7404,83.6136,83.7041,66000.0
2014-12-09 11:30:00,92.45,92.48,92.3,92.31,83400.0,83.7132,83.7404,83.5774,83.5864,83400.0
2014-12-09 11:35:00,92.31,92.52,92.3,92.52,91100.0,83.5864,83.7766,83.5774,83.7766,91100.0
2014-12-09 11:40:00,92.52,92.52,92.37,92.39,52200.0,83.7766,83.7766,83.6408,83.6589,52200.0
2014-12-09 11:45:00,92.39,92.39,92.22,92.36,54100.0,83.6589,83.6589,83.5049,83.6317,54100.0
2014-12-09 11:50:00,92.37,92.38,92.27,92.31,39600.0,83.6408,83.6498,83.5502,83.5864,39600.0
2014-12-09 11:55:00,92.32,92.37,92.3,92.33,27200.0,83.5955,83.6408,83.5774,83.6045,27200.0
2014-12-09 12:00:00,92.3,92.33,92.25,92.27,37600.0,83.5774,83.6045,83.5321,83.5502,37600.0
2014-12-09 12:05:00,92.27,92.38,92.25,92.31,50600.0,83.5502,83.6498,83.5321,83.5864,50600.0
2014-12-09 12:10:00,92.31,92.38,92.25,92.38,38800.0,83.5864,83.6498,83.5321,83.6498,38800.0
2014-12-09 12:15:00,92.38,92.38,92.2,92.26,29800.0,83.6498,83.6498,83.4868,83.5412,29800.0
2014-12-09 12:20:00,92.26,92.31,92.25,92.3,26600.0,83.5412,83.5864,83.5321,83.5774,26600.0
2014-12-09 12:25:00,92.3,92.52,92.3,92.51,66900.0,83.5774,83.7766,83.5774,83.7675,66900.0
2014-12-09 12:30:00,92.51,92.61,92.5,92.61,31400.0,83.7675,83.8581,83.7585,83.8581,31400.0
2014-12-09 12:35:00,92.6,92.79,92.6,92.77,49200.0,83.849,84.0211,83.849,84.003,49200.0
2014-12-09 12:40:00,92.77,92.8,92.66,92.66,57400.0,84.003,84.0301,83.9034,83.9034,57400.0
2014-12-09 12:45:00,92.66,92.67,92.52,92.55,89800.0,83.9034,83.9124,83.7766,83.8037,89800.0
2014-12-09 12:50:00,92.53,92.57,92.52,92.55,60700.0,83.7856,83.8219,83.7766,83.8037,60700.0
2014-12-09 12:55:00,92.55,92.63,92.54,92.62,128200.0,83.8037,83.8762,83.7947,83.8671,128200.0
2014-12-09 13:00:00,92.62,92.68,92.61,92.68,40600.0,83.8671,83.9215,83.8581,83.9215,40600.0
2014-12-09 13:05:00,92.67,92.69,92.59,92.67,52500.0,83.9124,83.9305,83.84,83.9124,52500.0
2014-12-09 13:10:00,92.67,92.75,92.64,92.67,60500.0,83.9124,83.9848,83.8852,83.9124,60500.0
2014-12-09 13:15:00,92.68,92.78,92.68,92.77,36900.0,83.9215,84.012,83.9215,84.003,36900.0
2014-12-09 13:20:00,92.77,92.84,92.75,92.8,54100.0,84.003,84.0663,83.9848,84.0301,54100.0
2014-12-09 13:25:00,92.8,92.87,92.78,92.83,39700.0,84.0301,84.0935,84.012,84.0573,39700.0
2014-12-09 13:30:00,92.83,92.95,92.82,92.93,53800.0,84.0573,84.1659,84.0482,84.1478,53800.0
2014-12-09 13:35:00,92.94,92.98,92.91,92.91,186200.0,84.1569,84.1931,84.1297,84.1297,186200.0
2014-12-09 13:40:00,92.92,92.94,92.89,92.91,80300.0,84.1388,84.1569,84.1116,84.1297,80300.0
2014-12-09 13:45:00,92.9,92.92,92.85,92.87,31800.0,84.1207,84.1388,84.0754,84.0935,31800.0
2014-12-09 13:50:00,92.87,92.91,92.82,92.91,32500.0,84.0935,84.1297,84.0482,84.1297,32500.0
2014-12-09 13:55:00,92.91,92.92,92.85,92.85,37400.0,84.1297,84.1388,84.0754,84.0754,37400.0
2014-12-09 14:00:00,92.85,92.89,92.82,92.87,47900.0,84.0754,84.1116,84.0482,84.0935,47900.0
2014-12-09 14:05:00,92.87,92.94,92.85,92.94,179400.0,84.0935,84.1569,84.0754,84.1569,179400.0
2014-12-09 14:10:00,92.94,92.96,92.77,92.78,34600.0,84.1569,84.175,84.003,84.012,34600.0
2014-12-09 14:15:00,92.78,92.8,92.64,92.69,91000.0,84.012,84.0301,83.8852,83.9305,91000.0
2014-12-09 14:20:00,92.69,92.83,92.67,92.78,37500.0,83.9305,84.0573,83.9124,84.012,37500.0
2014-12-09 14:25:00,92.78,92.8,92.71,92.73,30200.0,84.012,84.0301,83.9486,83.9667,30200.0
2014-12-09 14:30:00,92.73,92.75,92.64,92.64,44200.0,83.9667,83.9848,83.8852,83.8852,44200.0
2014-12-09 14:35:00,92.64,92.7,92.62,92.64,41700.0,83.8852,83.9396,83.8671,83.8852,41700.0
2014-12-09 14:40:00,92.64,92.67,92.61,92.67,41600.0,83.8852,83.9124,83.8581,83.9124,41600.0
2014-12-09 14:45:00,92.67,92.69,92.62,92.65,64700.0,83.9124,83.9305,83.8671,83.8943,64700.0
2014-12-09 14:50:00,92.65,92.66,92.52,92.61,89000.0,83.8943,83.9034,83.7766,83.8581,89000.0
2014-12-09 14:55:00,92.61,92.66,92.6,92.63,43100.0,83.8581,83.9034,83.849,83.8762,43100.0
2014-12-09 15:00:00,92.64,92.77,92.64,92.7,71300.0,83.8852,84.003,83.8852,83.9396,71300.0
2014-12-09 15:05:00,92.7,92.7,92.58,92.61,82200.0,83.9396,83.9396,83.8309,83.8581,82200.0
2014-12-09 15:10:00,92.61,92.74,92.6,92.65,67800.0,83.8581,83.9758,83.849,83.8943,67800.0
2014-12-09 15:15:00,92.66,92.72,92.65,92.69,54300.0,83.9034,83.9577,83.8943,83.9305,54300.0
2014-12-09 15:20:00,92.69,92.71,92.66,92.66,75600.0,83.9305,83.9486,83.9034,83.9034,75600.0
2014-12-09 15:25:00,92.67,92.75,92.65,92.7,64300.0,83.9124,83.9848,83.8943,83.9396,64300.0
2014-12-09 15:30:00,92.71,92.76,92.68,92.68,80700.0,83.9486,83.9939,83.9215,83.9215,80700.0
2014-12-09 15:35:00,92.68,92.71,92.64,92.7,139600.0,83.9215,83.9486,83.8852,83.9396,139600.0
2014-12-09 15:40:00,92.7,92.84,92.69,92.77,137100.0,83.9396,84.0663,83.9305,84.003,137100.0
2014-12-09 15:45:00,92.77,92.85,92.76,92.84,132200.0,84.003,84.0754,83.9939,84.0663,132200.0
2014-12-09 15:50:00,92.84,92.88,92.8,92.83,157200.0,84.0663,84.1026,84.0301,84.0573,157200.0
2014-12-09 15:55:00,92.83,93.0,92.82,92.94,392200.0,84.0573,84.2112,84.0482,84.1569,392200.0
2014-12-10 09:30:00,92.52,92.83,92.5,92.69,174700.0,83.7766,84.0573,83.7585,83.9305,174700.0
2014-12-10 09:35:00,92.7,92.7,92.35,92.56,54200.0,83.9396,83.9396,83.6226,83.8128,54200.0
2014-12-10 09:40:00,92.53,92.59,92.45,92.45,63100.0,83.7856,83.84,83.7132,83.7132,63100.0
2014-12-10 09:45:00,92.45,92.55,92.4,92.41,77300.0,83.7132,83.8037,83.6679,83.677,77300.0
2014-12-10 09:50:00,92.4,92.46,92.28,92.34,57400.0,83.6679,83.7223,83.5593,83.6136,57400.0
2014-12-10 09:55:00,92.34,92.37,92.27,92.28,48100.0,83.6136,83.6408,83.5502,83.5593,48100.0
2014-12-10 10:00:00,92.28,92.35,92.23,92.28,58700.0,83.5593,83.6226,83.514,83.5593,58700.0
2014-12-10 10:05:00,92.27,92.42,92.27,92.29,43100.0,83.5502,83.686,83.5502,83.5683,43100.0
2014-12-10 10:10:00,92.29,92.36,92.22,92.3,152800.0,83.5683,83.6317,83.5049,83.5774,152800.0
2014-12-10 10:15:00,92.28,92.41,92.27,92.29,100500.0,83.5593,83.677,83.5502,83.5683,100500.0
2014-12-10 10:20:00,92.29,92.32,92.22,92.25,63200.0,83.5683,83.5955,83.5049,83.5321,63200.0
2014-12-10 10:25:00,92.25,92.29,92.21,92.21,38800.0,83.5321,83.5683,83.4959,83.4959,38800.0
2014-12-10 10:30:00,92.22,92.26,91.93,91.96,86600.0,83.5049,83.5412,83.2423,83.2695,86600.0
2014-12-10 10:35:00,91.96,92.13,91.9,92.12,43700.0,83.2695,83.4234,83.2152,83.4144,43700.0
2014-12-10 10:40:00,92.12,92.16,92.05,92.12,21800.0,83.4144,83.4506,83.351,83.4144,21800.0
2014-12-10 10:45:00,92.12,92.18,92.07,92.08,24600.0,83.4144,83.4687,83.3691,83.3782,24600.0
2014-12-10 10:50:00,92.08,92.26,92.07,92.25,27700.0,83.3782,83.5412,83.3691,83.5321,27700.0
2014-12-10 10:55:00,92.25,92.3,92.2,92.3,72900.0,83.5321,83.5774,83.4868,83.5774,72900.0
2014-12-10 11:00:00,92.3,92.34,92.24,92.28,104200.0,83.5774,83.6136,83.523,83.5593,104200.0
2014-12-10 11:05:00,92.27,92.34,92.24,92.29,48200.0,83.5502,83.6136,83.523,83.5683,48200.0
2014-12-10 11:10:00,92.3,92.34,92.24,92.24,55200.0,83.5774,83.6136,83.523,83.523,55200.0
2014-12-10 11:15:00,92.24,92.27,92.21,92.24,40100.0,83.523,83.5502,83.4959,83.523,40100.0
2014-12-10 11:20:00,92.23,92.31,92.22,92.3,27600.0,83.514,83.5864,83.5049,83.5774,27600.0
2014-12-10 11:25:00,92.31,92.31,92.22,92.23,52100.0,83.5864,83.5864,83.5049,83.514,52100.0
2014-12-10 11:30:00,92.24,92.3,92.22,92.25,61000.0,83.523,83.5774,83.5049,83.5321,61000.0
2014-12-10 11:35:00,92.24,92.26,92.18,92.22,84400.0,83.523,83.5412,83.4687,83.5049,84400.0
2014-12-10 11:40:00,92.22,92.25,92.16,92.16,40000.0,83.5049,83.5321,83.4506,83.4506,40000.0
2014-12-10 11:45:00,92.15,92.23,92.13,92.2,141400.0,83.4415,83.514,83.4234,83.4868,141400.0
2014-12-10 11:50:00,92.2,92.23,92.19,92.2,57500.0,83.4868,83.514,83.4778,83.4868,57500.0
2014-12-10 11:55:00,92.21,92.23,92.18,92.22,20200.0,83.4959,83.514,83.4687,83.5049,20200.0
2014-12-10 12:00:00,92.21,92.3,92.21,92.29,33800.0,83.4959,83.5774,83.4959,83.5683,33800.0
2014-12-10 12:05:00,92.3,92.35,92.24,92.32,74500.0,83.5774,83.6226,83.523,83.5955,74500.0
2014-12-10 12:10:00,92.31,92.36,92.28,92.34,23900.0,83.5864,83.6317,83.5593,83.6136,23900.0
2014-12-10 12:15:00,92.33,92.34,92.25,92.25,24300.0,83.6045,83.6136,83.5321,83.5321,24300.0
2014-12-10 12:20:00,92.26,92.27,92.18,92.2,44300.0,83.5412,83.5502,83.4687,83.4868,44300.0
2014-12-10 12:25:00,92.2,92.2,92.14,92.17,39700.0,83.4868,83.4868,83.4325,83.4597,39700.0
2014-12-10 12:30:00,92.17,92.21,92.1,92.14,56700.0,83.4597,83.4959,83.3963,83.4325,56700.0
2014-12-10 12:35:00,92.14,92.18,92.09,92.1,53100.0,83.4325,83.4687,83.3872,83.3963,53100.0
2014-12-10 12:40:00,92.1,92.16,92.09,92.16,43300.0,83.3963,83.4506,83.3872,83.4506,43300.0
2014-12-10 12:45:00,92.15,92.19,92.11,92.19,26200.0,83.4415,83.4778,83.4053,83.4778,26200.0
2014-12-10 12:50:00,92.19,92.22,92.15,92.15,34900.0,83.4778,83.5049,83.4415,83.4415,34900.0
2014-12-10 12:55:00,92.15,92.19,92.12,92.16,29200.0,83.4415,83.4778,83.4144,83.4506,29200.0
2014-12-10 13:00:00,92.16,92.19,92.12,92.14,37300.0,83.4506,83.4778,83.4144,83.4325,37300.0
2014-12-10 13:05:00,92.13,92.17,92.1,92.14,65500.0,83.4234,83.4597,83.3963,83.4325,65500.0
2014-12-10 13:10:00,92.13,92.21,92.11,92.19,61700.0,83.4234,83.4959,83.4053,83.4778,61700.0
2014-12-10 13:15:00,92.18,92.18,92.09,92.11,85200.0,83.4687,83.4687,83.3872,83.4053,85200.0
2014-12-10 13:20:00,92.1,92.14,92.07,92.13,39300.0,83.3963,83.4325,83.3691,83.4234,39300.0
2014-12-10 13:25:00,92.13,92.21,92.12,92.19,35800.0,83.4234,83.4959,83.4144,83.4778,35800.0
2014-12-10 13:30:00,92.19,92.2,92.08,92.09,41400.0,83.4778,83.4868,83.3782,83.3872,41400.0
2014-12-10 13:35:00,92.09,92.14,92.08,92.12,22500.0,83.3872,83.4325,83.3782,83.4144,22500.0
2014-12-10 13:40:00,92.12,92.14,92.06,92.13,23400.0,83.4144,83.4325,83.3601,83.4234,23400.0
2014-12-10 13:45:00,92.13,92.13,91.98,91.99,64300.0,83.4234,83.4234,83.2876,83.2967,64300.0
2014-12-10 13:50:00,91.98,92.05,91.94,91.99,68400.0,83.2876,83.351,83.2514,83.2967,68400.0
2014-12-10 13:55:00,92.0,92.05,91.96,91.97,59300.0,83.3057,83.351,83.2695,83.2786,59300.0
2014-12-10 14:00:00,91.97,92.06,91.89,92.05,84600.0,83.2786,83.3601,83.2061,83.351,84600.0
2014-12-10 14:05:00,92.05,92.11,91.98,92.07,53200.0,83.351,83.4053,83.2876,83.3691,53200.0
2014-12-10 14:10:00,92.06,92.06,91.95,91.97,41900.0,83.3601,83.3601,83.2604,83.2786,41900.0
2014-12-10 14:15:00,91.96,92.14,91.94,92.1,120100.0,83.2695,83.4325,83.2514,83.3963,120100.0
2014-12-10 14:20:00,92.1,92.1,91.98,92.06,153400.0,83.3963,83.3963,83.2876,83.3601,153400.0
2014-12-10 14:25:00,92.06,92.1,92.04,92.06,77100.0,83.3601,83.3963,83.3419,83.3601,77100.0
2014-12-10 14:30:00,92.05,92.06,91.88,91.99,68100.0,83.351,83.3601,83.1971,83.2967,68100.0
2014-12-10 14:35:00,91.98,91.99,91.84,91.86,47500.0,83.2876,83.2967,83.1608,83.179,47500.0
2014-12-10 14:40:00,91.88,91.89,91.8,91.85,120100.0,83.1971,83.2061,83.1246,83.1699,120100.0
2014-12-10 14:45:00,91.85,91.91,91.83,91.91,71700.0,83.1699,83.2242,83.1518,83.2242,71700.0
2014-12-10 14:50:00,91.91,91.94,91.86,91.91,63000.0,83.2242,83.2514,83.179,83.2242,63000.0
2014-12-10 14:55:00,91.92,91.92,91.78,91.78,54300.0,83.2333,83.2333,83.1065,83.1065,54300.0
2014-12-10 15:00:00,91.8,91.83,91.72,91.75,122200.0,83.1246,83.1518,83.0522,83.0793,122200.0
2014-12-10 15:05:00,91.76,91.97,91.7,91.95,122600.0,83.0884,83.2786,83.0341,83.2604,122600.0
2014-12-10 15:10:00,91.96,92.1,91.95,92.1,99500.0,83.2695,83.3963,83.2604,83.3963,99500.0
2014-12-10 15:15:00,92.09,92.15,92.04,92.09,160500.0,83.3872,83.4415,83.3419,83.3872,160500.0
2014-12-10 15:20:00,92.08,92.11,92.07,92.08,110500.0,83.3782,83.4053,83.3691,83.3782,110500.0
2014-12-10 15:25:00,92.07,92.11,92.01,92.07,69000.0,83.3691,83.4053,83.3148,83.3691,69000.0
2014-12-10 15:30:00,92.07,92.18,92.03,92.17,139100.0,83.3691,83.4687,83.3329,83.4597,139100.0
2014-12-10 15:35:00,92.17,92.18,91.99,92.06,103800.0,83.4597,83.4687,83.2967,83.3601,103800.0
2014-12-10 15:40:00,92.05,92.06,91.85,91.92,121000.0,83.351,83.3601,83.1699,83.2333,121000.0
2014-12-10 15:45:00,91.91,91.92,91.7,91.73,159300.0,83.2242,83.2333,83.0341,83.0612,159300.0
2014-12-10 15:50:00,91.74,91.81,91.61,91.75,253500.0,83.0703,83.1337,82.9526,83.0793,253500.0
2014-12-10 15:55:00,91.74,91.83,91.55,91.64,509900.0,83.0703,83.1518,82.8983,82.9797,509900.0
2014-12-11 09:30:00,91.09,91.13,90.66,90.89,234000.0,83.5156,83.5522,83.1213,83.3322,234000.0
2014-12-11 09:35:00,90.89,91.44,90.87,91.4,137200.0,83.3322,83.8364,83.3138,83.7998,137200.0
2014-12-11 09:40:00,91.44,91.7,91.33,91.6,173000.0,83.8364,84.0748,83.7356,83.9831,173000.0
2014-12-11 09:45:00,91.6,91.85,91.6,91.83,127400.0,83.9831,84.2124,83.9831,84.194,127400.0
2014-12-11 09:50:00,91.82,92.05,91.79,91.96,133500.0,84.1849,84.3957,84.1573,84.3132,133500.0
2014-12-11 09:55:00,91.95,91.98,91.88,91.9,54300.0,84.304,84.3315,84.2399,84.2582,54300.0
2014-12-11 10:00:00,91.9,91.93,91.69,91.9,71000.0,84.2582,84.2857,84.0657,84.2582,71000.0
2014-12-11 10:05:00,91.91,91.92,91.74,91.87,71100.0,84.2674,84.2765,84.1115,84.2307,71100.0
2014-12-11 10:10:00,91.87,91.88,91.56,91.75,88000.0,84.2307,84.2399,83.9465,84.1207,88000.0
2014-12-11 10:15:00,91.76,91.85,91.74,91.77,53300.0,84.1298,84.2124,84.1115,84.139,53300.0
2014-12-11 10:20:00,91.77,92.12,91.77,92.1,94900.0,84.139,84.4599,84.139,84.4416,94900.0
2014-12-11 10:25:00,92.09,92.26,92.01,92.21,78700.0,84.4324,84.5883,84.3591,84.5424,78700.0
2014-12-11 10:30:00,92.2,92.26,92.09,92.2,99600.0,84.5333,84.5883,84.4324,84.5333,99600.0
2014-12-11 10:35:00,92.17,92.19,92.02,92.17,46700.0,84.5057,84.5241,84.3682,84.5057,46700.0
2014-12-11 10:40:00,92.17,92.17,92.05,92.08,43600.0,84.5057,84.5057,84.3957,84.4232,43600.0
2014-12-11 10:45:00,92.09,92.09,91.98,92.09,49800.0,84.4324,84.4324,84.3315,84.4324,49800.0
2014-12-11 10:50:00,92.09,92.11,92.02,92.02,44600.0,84.4324,84.4507,84.3682,84.3682,44600.0
2014-12-11 10:55:00,92.03,92.06,91.94,92.01,40700.0,84.3774,84.4049,84.2949,84.3591,40700.0
2014-12-11 11:00:00,92.0,92.06,91.94,92.05,108600.0,84.3499,84.4049,84.2949,84.3957,108600.0
2014-12-11 11:05:00,92.04,92.06,92.02,92.03,69700.0,84.3866,84.4049,84.3682,84.3774,69700.0
2014-12-11 11:10:00,92.02,92.12,92.0,92.1,51400.0,84.3682,84.4599,84.3499,84.4416,51400.0
2014-12-11 11:15:00,92.11,92.19,92.09,92.18,42300.0,84.4507,84.5241,84.4324,84.5149,42300.0
2014-12-11 11:20:00,92.19,92.29,92.15,92.29,96000.0,84.5241,84.6158,84.4874,84.6158,96000.0
2014-12-11 11:25:00,92.28,92.4,92.27,92.28,82600.0,84.6066,84.7166,84.5974,84.6066,82600.0
2014-12-11 11:30:00,92.28,92.37,92.26,92.27,45900.0,84.6066,84.6891,84.5883,84.5974,45900.0
2014-12-11 11:35:00,92.26,92.37,92.23,92.35,45000.0,84.5883,84.6891,84.5608,84.6708,45000.0
2014-12-11 11:40:00,92.35,92.4,92.24,92.25,34200.0,84.6708,84.7166,84.5699,84.5791,34200.0
2014-12-11 11:45:00,92.25,92.33,92.24,92.32,33300.0,84.5791,84.6524,84.5699,84.6433,33300.0
2014-12-11 11:50:00,92.31,92.37,92.25,92.33,97400.0,84.6341,84.6891,84.5791,84.6524,97400.0
2014-12-11 11:55:00,92.34,92.34,92.25,92.29,97300.0,84.6616,84.6616,84.5791,84.6158,97300.0
2014-12-11 12:00:00,92.28,92.4,92.27,92.31,135800.0,84.6066,84.7166,84.5974,84.6341,135800.0
2014-12-11 12:05:00,92.31,92.38,92.28,92.28,33700.0,84.6341,84.6983,84.6066,84.6066,33700.0
2014-12-11 12:10:00,92.27,92.35,92.25,92.34,33000.0,84.5974,84.6708,84.5791,84.6616,33000.0
2014-12-11 12:15:00,92.34,92.37,92.29,92.35,54600.0,84.6616,84.6891,84.6158,84.6708,54600.0
2014-12-11 12:20:00,92.35,92.39,92.34,92.39,24500.0,84.6708,84.7075,84.6616,84.7075,24500.0
2014-12-11 12:25:00,92.38,92.44,92.36,92.42,34200.0,84.6983,84.7533,84.6799,84.735,34200.0
2014-12-11 12:30:00,92.42,92.46,92.32,92.32,46500.0,84.735,84.7716,84.6433,84.6433,46500.0
2014-12-11 12:35:00,92.31,92.35,92.3,92.33,28100.0,84.6341,84.6708,84.6249,84.6524,28100.0
2014-12-11 12:40:00,92.32,92.32,92.27,92.3,36000.0,84.6433,84.6433,84.5974,84.6249,36000.0
2014-12-11 12:45:00,92.29,92.34,92.27,92.29,69300.0,84.6158,84.6616,84.5974,84.6158,69300.0
2014-12-11 12:50:00,92.3,92.38,92.28,92.38,54400.0,84.6249,84.6983,84.6066,84.6983,54400.0
2014-12-11 12:55:00,92.38,92.41,92.33,92.41,46600.0,84.6983,84.7258,84.6524,84.7258,46600.0
2014-12-11 13:00:00,92.41,92.5,92.4,92.49,85900.0,84.7258,84.8083,84.7166,84.7991,85900.0
2014-12-11 13:05:00,92.48,92.55,92.48,92.49,74500.0,84.79,84.8541,84.79,84.7991,74500.0
2014-12-11 13:10:00,92.48,92.5,92.44,92.44,75900.0,84.79,84.8083,84.7533,84.7533,75900.0
2014-12-11 13:15:00,92.43,92.44,92.28,92.28,38600.0,84.7441,84.7533,84.6066,84.6066,38600.0
2014-12-11 13:20:00,92.28,92.31,92.26,92.28,29500.0,84.6066,84.6341,84.5883,84.6066,29500.0
2014-12-11 13:25:00,92.29,92.33,92.25,92.27,38000.0,84.6158,84.6524,84.5791,84.5974,38000.0
2014-12-11 13:30:00,92.27,92.37,92.26,92.35,37400.0,84.5974,84.6891,84.5883,84.6708,37400.0
2014-12-11 13:35:00,92.35,92.37,92.26,92.29,38700.0,84.6708,84.6891,84.5883,84.6158,38700.0
2014-12-11 13:40:00,92.29,92.45,92.29,92.44,42000.0,84.6158,84.7625,84.6158,84.7533,42000.0
2014-12-11 13:45:00,92.44,92.53,92.43,92.53,32700.0,84.7533,84.8358,84.7441,84.8358,32700.0
2014-12-11 13:50:00,92.52,92.66,92.52,92.62,105400.0,84.8266,84.955,84.8266,84.9183,105400.0
2014-12-11 13:55:00,92.62,92.63,92.25,92.25,76900.0,84.9183,84.9275,84.5791,84.5791,76900.0
2014-12-11 14:00:00,92.25,92.36,92.22,92.34,149800.0,84.5791,84.6799,84.5516,84.6616,149800.0
2014-12-11 14:05:00,92.34,92.36,92.21,92.33,74800.0,84.6616,84.6799,84.5424,84.6524,74800.0
2014-12-11 14:10:00,92.33,92.34,92.23,92.29,69000.0,84.6524,84.6616,84.5608,84.6158,69000.0
2014-12-11 14:15:00,92.31,92.35,92.21,92.34,117600.0,84.6341,84.6708,84.5424,84.6616,117600.0
2014-12-11 14:20:00,92.35,92.48,92.33,92.46,49600.0,84.6708,84.79,84.6524,84.7716,49600.0
2014-12-11 14:25:00,92.46,92.47,92.2,92.22,78600.0,84.7716,84.7808,84.5333,84.5516,78600.0
2014-12-11 14:30:00,92.21,92.21,92.06,92.09,123800.0,84.5424,84.5424,84.4049,84.4324,123800.0
2014-12-11 14:35:00,92.08,92.16,92.05,92.16,47200.0,84.4232,84.4966,84.3957,84.4966,47200.0
2014-12-11 14:40:00,92.17,92.21,92.08,92.08,54000.0,84.5057,84.5424,84.4232,84.4232,54000.0
2014-12-11 14:45:00,92.09,92.1,91.91,91.92,70800.0,84.4324,84.4416,84.2674,84.2765,70800.0
2014-12-11 14:50:00,91.94,91.99,91.92,91.95,52800.0,84.2949,84.3407,84.2765,84.304,52800.0
2014-12-11 14:55:00,91.95,92.01,91.83,91.89,60100.0,84.304,84.3591,84.194,84.249,60100.0
2014-12-11 15:00:00,91.89,92.04,91.84,92.04,71000.0,84.249,84.3866,84.2032,84.3866,71000.0
2014-12-11 15:05:00,92.04,92.08,91.97,91.99,70700.0,84.3866,84.4232,84.3224,84.3407,70700.0
2014-12-11 15:10:00,91.98,92.04,91.95,91.99,133900.0,84.3315,84.3866,84.304,84.3407,133900.0
2014-12-11 15:15:00,91.99,92.09,91.98,92.02,99600.0,84.3407,84.4324,84.3315,84.3682,99600.0
2014-12-11 15:20:00,92.02,92.2,92.0,92.18,101200.0,84.3682,84.5333,84.3499,84.5149,101200.0
2014-12-11 15:25:00,92.18,92.2,92.09,92.17,126300.0,84.5149,84.5333,84.4324,84.5057,126300.0
2014-12-11 15:30:00,92.16,92.21,92.09,92.16,213700.0,84.4966,84.5424,84.4324,84.4966,213700.0
2014-12-11 15:35:00,92.15,92.16,92.02,92.05,88900.0,84.4874,84.4966,84.3682,84.3957,88900.0
2014-12-11 15:40:00,92.06,92.25,92.01,92.01,171000.0,84.4049,84.5791,84.3591,84.3591,171000.0
2014-12-11 15:45:00,91.99,92.09,91.91,91.93,280000.0,84.3407,84.4324,84.2674,84.2857,280000.0
2014-12-11 15:50:00,91.91,91.92,91.64,91.69,336700.0,84.2674,84.2765,84.0198,84.0657,336700.0
2014-12-11 15:55:00,91.69,91.85,91.66,91.76,418900.0,84.0657,84.2124,84.0382,84.1298,418900.0
2014-12-12 09:30:00,91.18,91.6,90.95,91.58,218700.0,83.5981,83.9831,83.3872,83.9648,218700.0
2014-12-12 09:35:00,91.62,92.27,91.62,92.02,160800.0,84.0015,84.5974,84.0015,84.3682,160800.0
2014-12-12 09:40:00,92.0,92.2,91.88,92.11,99100.0,84.3499,84.5333,84.2399,84.4507,99100.0
2014-12-12 09:45:00,92.07,92.11,91.88,91.98,132000.0,84.4141,84.4507,84.2399,84.3315,132000.0
2014-12-12 09:50:00,91.95,92.14,91.87,91.96,64500.0,84.304,84.4782,84.2307,84.3132,64500.0
2014-12-12 09:55:00,91.96,92.31,91.92,92.2,94600.0,84.3132,84.6341,84.2765,84.5333,94600.0
2014-12-12 10:00:00,92.21,92.23,91.85,91.9,101300.0,84.5424,84.5608,84.2124,84.2582,101300.0
2014-12-12 10:05:00,91.9,92.02,91.83,91.99,38900.0,84.2582,84.3682,84.194,84.3407,38900.0
2014-12-12 10:10:00,92.0,92.0,91.56,91.6,36900.0,84.3499,84.3499,83.9465,83.9831,36900.0
2014-12-12 10:15:00,91.58,91.62,91.45,91.62,56000.0,83.9648,84.0015,83.8456,84.0015,56000.0
2014-12-12 10:20:00,91.62,91.63,91.34,91.6,60300.0,84.0015,84.0106,83.7448,83.9831,60300.0
2014-12-12 10:25:00,91.59,91.63,91.48,91.6,44900.0,83.974,84.0106,83.8731,83.9831,44900.0
2014-12-12 10:30:00,91.59,91.78,91.55,91.76,46800.0,83.974,84.1482,83.9373,84.1298,46800.0
2014-12-12 10:35:00,91.73,91.74,91.55,91.56,104400.0,84.1023,84.1115,83.9373,83.9465,104400.0
2014-12-12 10:40:00,91.55,91.59,91.38,91.47,57800.0,83.9373,83.974,83.7814,83.864,57800.0
2014-12-12 10:45:00,91.45,91.56,91.4,91.55,40100.0,83.8456,83.9465,83.7998,83.9373,40100.0
2014-12-12 10:50:00,91.54,91.55,91.25,91.26,94300.0,83.9281,83.9373,83.6622,83.6714,94300.0
2014-12-12 10:55:00,91.26,91.37,91.19,91.23,74100.0,83.6714,83.7723,83.6072,83.6439,74100.0
2014-12-12 11:00:00,91.24,91.33,91.13,91.19,145200.0,83.6531,83.7356,83.5522,83.6072,145200.0
2014-12-12 11:05:00,91.19,91.48,91.14,91.48,142400.0,83.6072,83.8731,83.5614,83.8731,142400.0
2014-12-12 11:10:00,91.47,91.63,91.42,91.63,54900.0,83.864,84.0106,83.8181,84.0106,54900.0
2014-12-12 11:15:00,91.63,91.64,91.45,91.59,110400.0,84.0106,84.0198,83.8456,83.974,110400.0
2014-12-12 11:20:00,91.58,91.79,91.53,91.67,121400.0,83.9648,84.1573,83.919,84.0473,121400.0
2014-12-12 11:25:00,91.67,91.7,91.46,91.49,77800.0,84.0473,84.0748,83.8548,83.8823,77800.0
2014-12-12 11:30:00,91.47,91.67,91.45,91.61,86200.0,83.864,84.0473,83.8456,83.9923,86200.0
2014-12-12 11:35:00,91.6,91.91,91.59,91.91,58300.0,83.9831,84.2674,83.974,84.2674,58300.0
2014-12-12 11:40:00,91.88,92.0,91.85,91.97,104800.0,84.2399,84.3499,84.2124,84.3224,104800.0
2014-12-12 11:45:00,91.98,92.13,91.97,92.02,50300.0,84.3315,84.4691,84.3224,84.3682,50300.0
2014-12-12 11:50:00,92.0,92.09,91.98,92.07,69800.0,84.3499,84.4324,84.3315,84.4141,69800.0
2014-12-12 11:55:00,92.07,92.12,91.96,92.06,136200.0,84.4141,84.4599,84.3132,84.4049,136200.0
2014-12-12 12:00:00,92.06,92.12,92.03,92.09,108500.0,84.4049,84.4599,84.3774,84.4324,108500.0
2014-12-12 12:05:00,92.1,92.17,91.95,91.98,52400.0,84.4416,84.5057,84.304,84.3315,52400.0
2014-12-12 12:10:00,91.97,92.03,91.91,91.98,34200.0,84.3224,84.3774,84.2674,84.3315,34200.0
2014-12-12 12:15:00,91.96,92.06,91.92,92.0,36100.0,84.3132,84.4049,84.2765,84.3499,36100.0
2014-12-12 12:20:00,92.0,92.1,91.92,92.05,45900.0,84.3499,84.4416,84.2765,84.3957,45900.0
2014-12-12 12:25:00,92.04,92.23,92.04,92.23,54900.0,84.3866,84.5608,84.3866,84.5608,54900.0
2014-12-12 12:30:00,92.23,92.31,92.15,92.2,49800.0,84.5608,84.6341,84.4874,84.5333,49800.0
2014-12-12 12:35:00,92.2,92.23,92.13,92.19,28100.0,84.5333,84.5608,84.4691,84.5241,28100.0
2014-12-12 12:40:00,92.19,92.24,92.14,92.19,42600.0,84.5241,84.5699,84.4782,84.5241,42600.0
2014-12-12 12:45:00,92.18,92.35,92.18,92.35,72900.0,84.5149,84.6708,84.5149,84.6708,72900.0
2014-12-12 12:50:00,92.35,92.36,92.29,92.31,63100.0,84.6708,84.6799,84.6158,84.6341,63100.0
2014-12-12 12:55:00,92.3,92.31,92.09,92.09,99000.0,84.6249,84.6341,84.4324,84.4324,99000.0
2014-12-12 13:00:00,92.09,92.18,92.08,92.16,59300.0,84.4324,84.5149,84.4232,84.4966,59300.0
2014-12-12 13:05:00,92.16,92.24,92.15,92.21,40200.0,84.4966,84.5699,84.4874,84.5424,40200.0
2014-12-12 13:10:00,92.21,92.23,92.14,92.22,63400.0,84.5424,84.5608,84.4782,84.5516,63400.0
2014-12-12 13:15:00,92.23,92.35,92.17,92.32,59500.0,84.5608,84.6708,84.5057,84.6433,59500.0
2014-12-12 13:20:00,92.33,92.53,92.33,92.5,106200.0,84.6524,84.8358,84.6524,84.8083,106200.0
2014-12-12 13:25:00,92.51,92.55,92.49,92.51,55400.0,84.8175,84.8541,84.7991,84.8175,55400.0
2014-12-12 13:30:00,92.51,92.53,92.36,92.41,44600.0,84.8175,84.8358,84.6799,84.7258,44600.0
2014-12-12 13:35:00,92.41,92.42,92.28,92.35,26700.0,84.7258,84.735,84.6066,84.6708,26700.0
2014-12-12 13:40:00,92.36,92.37,92.28,92.28,35100.0,84.6799,84.6891,84.6066,84.6066,35100.0
2014-12-12 13:45:00,92.29,92.37,92.25,92.37,29500.0,84.6158,84.6891,84.5791,84.6891,29500.0
2014-12-12 13:50:00,92.37,92.6,92.36,92.6,54300.0,84.6891,84.9,84.6799,84.9,54300.0
2014-12-12 13:55:00,92.61,92.61,92.49,92.53,41600.0,84.9092,84.9092,84.7991,84.8358,41600.0
2014-12-12 14:00:00,92.53,92.53,92.43,92.52,43100.0,84.8358,84.8358,84.7441,84.8266,43100.0
2014-12-12 14:05:00,92.51,92.55,92.5,92.51,28000.0,84.8175,84.8541,84.8083,84.8175,28000.0
2014-12-12 14:10:00,92.53,92.54,92.42,92.47,59100.0,84.8358,84.845,84.735,84.7808,59100.0
2014-12-12 14:15:00,92.46,92.46,92.35,92.35,37700.0,84.7716,84.7716,84.6708,84.6708,37700.0
2014-12-12 14:20:00,92.33,92.4,92.22,92.26,49400.0,84.6524,84.7166,84.5516,84.5883,49400.0
2014-12-12 14:25:00,92.27,92.36,92.2,92.2,46600.0,84.5974,84.6799,84.5333,84.5333,46600.0
2014-12-12 14:30:00,92.2,92.32,92.14,92.27,30600.0,84.5333,84.6433,84.4782,84.5974,30600.0
2014-12-12 14:35:00,92.25,92.26,92.13,92.15,36200.0,84.5791,84.5883,84.4691,84.4874,36200.0
2014-12-12 14:40:00,92.15,92.23,92.14,92.2,36900.0,84.4874,84.5608,84.4782,84.5333,36900.0
2014-12-12 14:45:00,92.19,92.29,92.17,92.28,49100.0,84.5241,84.6158,84.5057,84.6066,49100.0
2014-12-12 14:50:00,92.28,92.28,92.19,92.26,59200.0,84.6066,84.6066,84.5241,84.5883,59200.0
2014-12-12 14:55:00,92.25,92.31,92.22,92.29,90700.0,84.5791,84.6341,84.5516,84.6158,90700.0
2014-12-12 15:00:00,92.3,92.34,92.18,92.19,108500.0,84.6249,84.6616,84.5149,84.5241,108500.0
2014-12-12 15:05:00,92.19,92.26,92.14,92.2,96700.0,84.5241,84.5883,84.4782,84.5333,96700.0
2014-12-12 15:10:00,92.2,92.25,92.14,92.24,55000.0,84.5333,84.5791,84.4782,84.5699,55000.0
2014-12-12 15:15:00,92.23,92.26,92.14,92.21,59800.0,84.5608,84.5883,84.4782,84.5424,59800.0
2014-12-12 15:20:00,92.21,92.28,92.12,92.21,107000.0,84.5424,84.6066,84.4599,84.5424,107000.0
2014-12-12 15:25:00,92.2,92.22,92.08,92.13,60200.0,84.5333,84.5516,84.4232,84.4691,60200.0
2014-12-12 15:30:00,92.13,92.13,91.92,91.92,110100.0,84.4691,84.4691,84.2765,84.2765,110100.0
2014-12-12 15:35:00,91.91,91.95,91.76,91.76,76700.0,84.2674,84.304,84.1298,84.1298,76700.0
2014-12-12 15:40:00,91.77,91.83,91.64,91.65,166000.0,84.139,84.194,84.0198,84.029,166000.0
2014-12-12 15:45:00,91.64,91.67,91.44,91.55,257300.0,84.0198,84.0473,83.8364,83.9373,257300.0
2014-12-12 15:50:00,91.55,91.6,91.42,91.59,242000.0,83.9373,83.9831,83.8181,83.974,242000.0
2014-12-12 15:55:00,91.6,91.73,91.45,91.51,544800.0,83.9831,84.1023,83.8456,83.9006,544800.0
2014-12-15 09:30:00,92.03,92.41,91.73,92.31,163100.0,84.3774,84.7258,84.1023,84.6341,163100.0
2014-12-15 09:35:00,92.31,92.56,92.31,92.53,169900.0,84.6341,84.8633,84.6341,84.8358,169900.0
2014-12-15 09:40:00,92.54,92.69,92.43,92.46,167300.0,84.845,84.9825,84.7441,84.7716,167300.0
2014-12-15 09:45:00,92.47,92.49,92.18,92.41,92500.0,84.7808,84.7991,84.5149,84.7258,92500.0
2014-12-15 09:50:00,92.4,92.4,92.25,92.27,29800.0,84.7166,84.7166,84.5791,84.5974,29800.0
2014-12-15 09:55:00,92.27,92.3,92.13,92.28,49000.0,84.5974,84.6249,84.4691,84.6066,49000.0
2014-12-15 10:00:00,92.26,92.3,92.08,92.11,123800.0,84.5883,84.6249,84.4232,84.4507,123800.0
2014-12-15 10:05:00,92.1,92.17,91.99,91.99,53400.0,84.4416,84.5057,84.3407,84.3407,53400.0
2014-12-15 10:10:00,92.0,92.1,91.95,92.05,68500.0,84.3499,84.4416,84.304,84.3957,68500.0
2014-12-15 10:15:00,92.03,92.3,91.95,91.96,65300.0,84.3774,84.6249,84.304,84.3132,65300.0
2014-12-15 10:20:00,91.97,91.97,91.61,91.63,75900.0,84.3224,84.3224,83.9923,84.0106,75900.0
2014-12-15 10:25:00,91.64,91.92,91.63,91.78,48100.0,84.0198,84.2765,84.0106,84.1482,48100.0
2014-12-15 10:30:00,91.74,91.83,91.58,91.59,32300.0,84.1115,84.194,83.9648,83.974,32300.0
2014-12-15 10:35:00,91.59,91.63,91.37,91.4,78200.0,83.974,84.0106,83.7723,83.7998,78200.0
2014-12-15 10:40:00,91.39,91.53,91.16,91.18,61900.0,83.7906,83.919,83.5797,83.5981,61900.0
2014-12-15 10:45:00,91.18,91.32,91.16,91.29,77500.0,83.5981,83.7264,83.5797,83.6989,77500.0
2014-12-15 10:50:00,91.3,91.53,91.29,91.49,97700.0,83.7081,83.919,83.6989,83.8823,97700.0
2014-12-15 10:55:00,91.5,91.51,91.23,91.29,93600.0,83.8915,83.9006,83.6439,83.6989,93600.0
2014-12-15 11:00:00,91.28,91.28,90.95,90.98,133700.0,83.6898,83.6898,83.3872,83.4147,133700.0
2014-12-15 11:05:00,90.97,91.12,90.9,91.11,70800.0,83.4055,83.5431,83.3414,83.5339,70800.0
2014-12-15 11:10:00,91.09,91.19,90.93,90.95,58000.0,83.5156,83.6072,83.3689,83.3872,58000.0
2014-12-15 11:15:00,90.95,91.02,90.85,90.93,86100.0,83.3872,83.4514,83.2955,83.3689,86100.0
2014-12-15 11:20:00,90.92,91.02,90.7,90.8,77300.0,83.3597,83.4514,83.158,83.2497,77300.0
2014-12-15 11:25:00,90.81,90.81,90.58,90.59,111600.0,83.2588,83.2588,83.048,83.0571,111600.0
2014-12-15 11:30:00,90.58,90.63,90.5,90.53,116700.0,83.048,83.0938,82.9746,83.0021,116700.0
2014-12-15 11:35:00,90.53,90.71,90.46,90.54,154500.0,83.0021,83.1672,82.9379,83.0113,154500.0
2014-12-15 11:40:00,90.54,90.6,90.39,90.49,90300.0,83.0113,83.0663,82.8738,82.9654,90300.0
2014-12-15 11:45:00,90.49,90.67,90.45,90.51,163500.0,82.9654,83.1305,82.9288,82.9838,163500.0
2014-12-15 11:50:00,90.5,90.6,90.25,90.26,96300.0,82.9746,83.0663,82.7454,82.7546,96300.0
2014-12-15 11:55:00,90.26,90.31,90.19,90.25,95300.0,82.7546,82.8004,82.6904,82.7454,95300.0
2014-12-15 12:00:00,90.25,90.56,90.24,90.45,92100.0,82.7454,83.0296,82.7362,82.9288,92100.0
2014-12-15 12:05:00,90.46,90.68,90.45,90.58,68700.0,82.9379,83.1396,82.9288,83.048,68700.0
2014-12-15 12:10:00,90.58,90.76,90.55,90.68,50400.0,83.048,83.213,83.0205,83.1396,50400.0
2014-12-15 12:15:00,90.66,90.69,90.53,90.58,66500.0,83.1213,83.1488,83.0021,83.048,66500.0
2014-12-15 12:20:00,90.57,90.8,90.56,90.77,53600.0,83.0388,83.2497,83.0296,83.2222,53600.0
2014-12-15 12:25:00,90.79,90.95,90.77,90.77,62200.0,83.2405,83.3872,83.2222,83.2222,62200.0
2014-12-15 12:30:00,90.78,90.85,90.68,90.76,43600.0,83.2313,83.2955,83.1396,83.213,43600.0
2014-12-15 12:35:00,90.77,91.04,90.77,90.97,48700.0,83.2222,83.4697,83.2222,83.4055,48700.0
2014-12-15 12:40:00,90.96,91.02,90.76,90.83,62900.0,83.3964,83.4514,83.213,83.2772,62900.0
2014-12-15 12:45:00,90.83,90.95,90.82,90.93,27600.0,83.2772,83.3872,83.268,83.3689,27600.0
2014-12-15 12:50:00,90.93,90.97,90.87,90.94,69900.0,83.3689,83.4055,83.3138,83.378,69900.0
2014-12-15 12:55:00,90.95,91.16,90.91,91.0,50000.0,83.3872,83.5797,83.3505,83.433,50000.0
2014-12-15 13:00:00,91.01,91.17,90.95,91.1,44200.0,83.4422,83.5889,83.3872,83.5247,44200.0
2014-12-15 13:05:00,91.09,91.18,90.94,91.02,39100.0,83.5156,83.5981,83.378,83.4514,39100.0
2014-12-15 13:10:00,91.0,91.05,90.72,90.74,25500.0,83.433,83.4789,83.1763,83.1947,25500.0
2014-12-15 13:15:00,90.75,90.81,90.68,90.74,22600.0,83.2038,83.2588,83.1396,83.1947,22600.0
2014-12-15 13:20:00,90.76,90.96,90.72,90.9,34400.0,83.213,83.3964,83.1763,83.3414,34400.0
2014-12-15 13:25:00,90.87,90.89,90.6,90.6,93600.0,83.3138,83.3322,83.0663,83.0663,93600.0
2014-12-15 13:30:00,90.59,90.77,90.57,90.75,73300.0,83.0571,83.2222,83.0388,83.2038,73300.0
2014-12-15 13:35:00,90.73,90.94,90.72,90.86,54200.0,83.1855,83.378,83.1763,83.3047,54200.0
2014-12-15 13:40:00,90.85,90.99,90.8,90.86,43200.0,83.2955,83.4239,83.2497,83.3047,43200.0
2014-12-15 13:45:00,90.86,90.86,90.71,90.76,32600.0,83.3047,83.3047,83.1672,83.213,32600.0
2014-12-15 13:50:00,90.75,90.93,90.71,90.79,44700.0,83.2038,83.3689,83.1672,83.2405,44700.0
2014-12-15 13:55:00,90.78,90.81,90.7,90.75,35300.0,83.2313,83.2588,83.158,83.2038,35300.0
2014-12-15 14:00:00,90.74,90.91,90.74,90.81,53000.0,83.1947,83.3505,83.1947,83.2588,53000.0
2014-12-15 14:05:00,90.82,90.87,90.75,90.83,29300.0,83.268,83.3138,83.2038,83.2772,29300.0
2014-12-15 14:10:00,90.83,90.89,90.79,90.89,46600.0,83.2772,83.3322,83.2405,83.3322,46600.0
2014-12-15 14:15:00,90.87,90.92,90.8,90.92,48800.0,83.3138,83.3597,83.2497,83.3597,48800.0
2014-12-15 14:20:00,90.91,91.12,90.9,91.09,56700.0,83.3505,83.5431,83.3414,83.5156,56700.0
2014-12-15 14:25:00,91.1,91.32,91.09,91.18,60100.0,83.5247,83.7264,83.5156,83.5981,60100.0
2014-12-15 14:30:00,91.16,91.19,91.04,91.13,45300.0,83.5797,83.6072,83.4697,83.5522,45300.0
2014-12-15 14:35:00,91.13,91.33,91.1,91.19,53700.0,83.5522,83.7356,83.5247,83.6072,53700.0
2014-12-15 14:40:00,91.2,91.26,90.96,90.96,46800.0,83.6164,83.6714,83.3964,83.3964,46800.0
2014-12-15 14:45:00,90.95,91.08,90.91,90.99,40200.0,83.3872,83.5064,83.3505,83.4239,40200.0
2014-12-15 14:50:00,90.99,91.06,90.95,91.03,26900.0,83.4239,83.488,83.3872,83.4605,26900.0
2014-12-15 14:55:00,91.03,91.13,90.99,91.0,48900.0,83.4605,83.5522,83.4239,83.433,48900.0
2014-12-15 15:00:00,90.99,91.12,90.96,90.97,72500.0,83.4239,83.5431,83.3964,83.4055,72500.0
2014-12-15 15:05:00,90.99,91.18,90.98,91.12,72600.0,83.4239,83.5981,83.4147,83.5431,72600.0
2014-12-15 15:10:00,91.13,91.24,91.08,91.13,72200.0,83.5522,83.6531,83.5064,83.5522,72200.0
2014-12-15 15:15:00,91.13,91.16,91.05,91.09,42200.0,83.5522,83.5797,83.4789,83.5156,42200.0
2014-12-15 15:20:00,91.09,91.19,91.02,91.07,74000.0,83.5156,83.6072,83.4514,83.4972,74000.0
2014-12-15 15:25:00,91.07,91.25,90.98,90.99,71300.0,83.4972,83.6622,83.4147,83.4239,71300.0
2014-12-15 15:30:00,90.99,91.0,90.88,90.94,102800.0,83.4239,83.433,83.323,83.378,102800.0
2014-12-15 15:35:00,90.94,91.29,90.94,91.19,96700.0,83.378,83.6989,83.378,83.6072,96700.0
2014-12-15 15:40:00,91.19,91.2,91.07,91.1,62900.0,83.6072,83.6164,83.4972,83.5247,62900.0
2014-12-15 15:45:00,91.1,91.16,90.96,91.11,109600.0,83.5247,83.5797,83.3964,83.5339,109600.0
2014-12-15 15:50:00,91.1,91.21,91.06,91.1,99700.0,83.5247,83.6256,83.488,83.5247,99700.0
2014-12-15 15:55:00,91.1,91.16,90.87,90.88,206500.0,83.5247,83.5797,83.3138,83.323,206500.0
2014-12-16 09:30:00,90.5,90.75,90.26,90.7,171300.0,82.9746,83.2038,82.7546,83.158,171300.0
2014-12-16 09:35:00,90.75,90.9,90.63,90.72,78700.0,83.2038,83.3414,83.0938,83.1763,78700.0
2014-12-16 09:40:00,90.72,90.86,90.53,90.69,51800.0,83.1763,83.3047,83.0021,83.1488,51800.0
2014-12-16 09:45:00,90.68,90.78,90.55,90.72,63300.0,83.1396,83.2313,83.0205,83.1763,63300.0
2014-12-16 09:50:00,90.73,90.91,90.65,90.81,51800.0,83.1855,83.3505,83.1121,83.2588,51800.0
2014-12-16 09:55:00,90.79,90.8,90.52,90.52,76200.0,83.2405,83.2497,82.9929,82.9929,76200.0
2014-12-16 10:00:00,90.52,90.79,90.51,90.73,82300.0,82.9929,83.2405,82.9838,83.1855,82300.0
2014-12-16 10:05:00,90.75,90.83,90.58,90.64,115900.0,83.2038,83.2772,83.048,83.103,115900.0
2014-12-16 10:10:00,90.65,90.65,90.51,90.54,80400.0,83.1121,83.1121,82.9838,83.0113,80400.0
2014-12-16 10:15:00,90.51,91.1,90.47,91.1,72000.0,82.9838,83.5247,82.9471,83.5247,72000.0
2014-12-16 10:20:00,91.09,91.14,90.91,91.12,72700.0,83.5156,83.5614,83.3505,83.5431,72700.0
2014-12-16 10:25:00,91.12,91.12,90.77,90.9,88100.0,83.5431,83.5431,83.2222,83.3414,88100.0
2014-12-16 10:30:00,90.9,90.98,90.71,90.75,50100.0,83.3414,83.4147,83.1672,83.2038,50100.0
2014-12-16 10:35:00,90.71,90.85,90.65,90.82,66100.0,83.1672,83.2955,83.1121,83.268,66100.0
2014-12-16 10:40:00,90.83,90.83,90.62,90.7,68400.0,83.2772,83.2772,83.0846,83.158,68400.0
2014-12-16 10:45:00,90.71,90.87,90.68,90.7,89200.0,83.1672,83.3138,83.1396,83.158,89200.0
2014-12-16 10:50:00,90.7,91.0,90.68,90.98,68200.0,83.158,83.433,83.1396,83.4147,68200.0
2014-12-16 10:55:00,90.97,91.13,90.92,91.04,60800.0,83.4055,83.5522,83.3597,83.4697,60800.0
2014-12-16 11:00:00,91.04,91.15,90.94,90.99,78500.0,83.4697,83.5706,83.378,83.4239,78500.0
2014-12-16 11:05:00,90.98,91.08,90.93,90.99,71000.0,83.4147,83.5064,83.3689,83.4239,71000.0
2014-12-16 11:10:00,91.0,91.24,90.94,91.22,88000.0,83.433,83.6531,83.378,83.6347,88000.0
2014-12-16 11:15:00,91.22,91.4,91.17,91.39,55900.0,83.6347,83.7998,83.5889,83.7906,55900.0
2014-12-16 11:20:00,91.4,91.58,91.36,91.56,54800.0,83.7998,83.9648,83.7631,83.9465,54800.0
2014-12-16 11:25:00,91.57,91.97,91.53,91.86,118600.0,83.9556,84.3224,83.919,84.2215,118600.0
2014-12-16 11:30:00,91.84,92.0,91.79,91.9,82000.0,84.2032,84.3499,84.1573,84.2582,82000.0
2014-12-16 11:35:00,91.89,91.97,91.84,91.86,67200.0,84.249,84.3224,84.2032,84.2215,67200.0
2014-12-16 11:40:00,91.85,91.93,91.83,91.87,75600.0,84.2124,84.2857,84.194,84.2307,75600.0
2014-12-16 11:45:00,91.87,91.96,91.82,91.88,173100.0,84.2307,84.3132,84.1849,84.2399,173100.0
2014-12-16 11:50:00,91.88,91.99,91.83,91.92,40400.0,84.2399,84.3407,84.194,84.2765,40400.0
2014-12-16 11:55:00,91.92,91.92,91.68,91.75,42200.0,84.2765,84.2765,84.0565,84.1207,42200.0
2014-12-16 12:00:00,91.77,91.83,91.62,91.71,36700.0,84.139,84.194,84.0015,84.084,36700.0
2014-12-16 12:05:00,91.7,91.75,91.59,91.68,24900.0,84.0748,84.1207,83.974,84.0565,24900.0
2014-12-16 12:10:00,91.68,91.74,91.57,91.58,31500.0,84.0565,84.1115,83.9556,83.9648,31500.0
2014-12-16 12:15:00,91.59,91.69,91.58,91.59,25500.0,83.974,84.0657,83.9648,83.974,25500.0
2014-12-16 12:20:00,91.6,91.64,91.54,91.59,28900.0,83.9831,84.0198,83.9281,83.974,28900.0
2014-12-16 12:25:00,91.58,91.71,91.58,91.67,24100.0,83.9648,84.084,83.9648,84.0473,24100.0
2014-12-16 12:30:00,91.68,91.79,91.65,91.79,36000.0,84.0565,84.1573,84.029,84.1573,36000.0
2014-12-16 12:35:00,91.79,91.92,91.74,91.88,98600.0,84.1573,84.2765,84.1115,84.2399,98600.0
2014-12-16 12:40:00,91.88,91.88,91.7,91.7,103500.0,84.2399,84.2399,84.0748,84.0748,103500.0
2014-12-16 12:45:00,91.69,91.7,91.47,91.54,66300.0,84.0657,84.0748,83.864,83.9281,66300.0
2014-12-16 12:50:00,91.54,91.61,91.4,91.42,39000.0,83.9281,83.9923,83.7998,83.8181,39000.0
2014-12-16 12:55:00,91.45,91.5,91.4,91.4,17400.0,83.8456,83.8915,83.7998,83.7998,17400.0
2014-12-16 13:00:00,91.41,91.51,91.4,91.46,33600.0,83.8089,83.9006,83.7998,83.8548,33600.0
2014-12-16 13:05:00,91.45,91.47,91.22,91.3,51900.0,83.8456,83.864,83.6347,83.7081,51900.0
2014-12-16 13:10:00,91.29,91.29,90.96,91.05,86700.0,83.6989,83.6989,83.3964,83.4789,86700.0
2014-12-16 13:15:00,91.04,91.13,90.82,90.94,71800.0,83.4697,83.5522,83.268,83.378,71800.0
2014-12-16 13:20:00,90.91,90.98,90.84,90.87,42100.0,83.3505,83.4147,83.2863,83.3138,42100.0
2014-12-16 13:25:00,90.82,90.91,90.78,90.89,64900.0,83.268,83.3505,83.2313,83.3322,64900.0
2014-12-16 13:30:00,90.87,90.89,90.68,90.81,98000.0,83.3138,83.3322,83.1396,83.2588,98000.0
2014-12-16 13:35:00,90.81,90.87,90.77,90.81,108000.0,83.2588,83.3138,83.2222,83.2588,108000.0
2014-12-16 13:40:00,90.82,90.97,90.78,90.94,121700.0,83.268,83.4055,83.2313,83.378,121700.0
2014-12-16 13:45:00,90.93,91.08,90.84,91.0,48300.0,83.3689,83.5064,83.2863,83.433,48300.0
2014-12-16 13:50:00,91.01,91.23,91.01,91.18,35300.0,83.4422,83.6439,83.4422,83.5981,35300.0
2014-12-16 13:55:00,91.19,91.25,91.11,91.12,40600.0,83.6072,83.6622,83.5339,83.5431,40600.0
2014-12-16 14:00:00,91.11,91.18,90.98,91.01,30400.0,83.5339,83.5981,83.4147,83.4422,30400.0
2014-12-16 14:05:00,91.01,91.29,91.0,91.25,60300.0,83.4422,83.6989,83.433,83.6622,60300.0
2014-12-16 14:10:00,91.28,91.33,91.16,91.18,48300.0,83.6898,83.7356,83.5797,83.5981,48300.0
2014-12-16 14:15:00,91.16,91.17,91.04,91.13,34600.0,83.5797,83.5889,83.4697,83.5522,34600.0
2014-12-16 14:20:00,91.15,91.26,91.11,91.14,24000.0,83.5706,83.6714,83.5339,83.5614,24000.0
2014-12-16 14:25:00,91.14,91.31,91.11,91.18,26900.0,83.5614,83.7173,83.5339,83.5981,26900.0
2014-12-16 14:30:00,91.16,91.28,91.1,91.1,36300.0,83.5797,83.6898,83.5247,83.5247,36300.0
2014-12-16 14:35:00,91.12,91.26,91.06,91.16,31200.0,83.5431,83.6714,83.488,83.5797,31200.0
2014-12-16 14:40:00,91.2,91.37,91.14,91.22,72800.0,83.6164,83.7723,83.5614,83.6347,72800.0
2014-12-16 14:45:00,91.21,91.22,91.09,91.12,34300.0,83.6256,83.6347,83.5156,83.5431,34300.0
2014-12-16 14:50:00,91.14,91.14,90.86,91.03,53700.0,83.5614,83.5614,83.3047,83.4605,53700.0
2014-12-16 14:55:00,91.03,91.15,90.99,91.09,45500.0,83.4605,83.5706,83.4239,83.5156,45500.0
2014-12-16 15:00:00,91.08,91.23,90.97,91.2,50100.0,83.5064,83.6439,83.4055,83.6164,50100.0
2014-12-16 15:05:00,91.19,91.25,90.96,91.1,46600.0,83.6072,83.6622,83.3964,83.5247,46600.0
2014-12-16 15:10:00,91.11,91.16,90.92,90.92,37700.0,83.5339,83.5797,83.3597,83.3597,37700.0
2014-12-16 15:15:00,90.91,91.07,90.9,91.0,59900.0,83.3505,83.4972,83.3414,83.433,59900.0
2014-12-16 15:20:00,91.0,91.05,90.86,90.91,72500.0,83.433,83.4789,83.3047,83.3505,72500.0
2014-12-16 15:25:00,90.89,90.9,90.7,90.72,101200.0,83.3322,83.3414,83.158,83.1763,101200.0
2014-12-16 15:30:00,90.72,90.95,90.63,90.87,96900.0,83.1763,83.3872,83.0938,83.3138,96900.0
2014-12-16 15:35:00,90.87,90.94,90.59,90.63,83900.0,83.3138,83.378,83.0571,83.0938,83900.0
2014-12-16 15:40:00,90.64,90.66,90.35,90.42,117200.0,83.103,83.1213,82.8371,82.9013,117200.0
2014-12-16 15:45:00,90.41,90.65,90.37,90.55,159300.0,82.8921,83.1121,82.8554,83.0205,159300.0
2014-12-16 15:50:00,90.54,90.54,90.25,90.44,156000.0,83.0113,83.0113,82.7454,82.9196,156000.0
2014-12-16 15:55:00,90.43,90.43,90.13,90.18,359200.0,82.9104,82.9104,82.6354,82.6812,359200.0
2014-12-17 09:30:00,90.36,90.7,90.2,90.6,149300.0,82.8463,83.158,82.6996,83.0663,149300.0
2014-12-17 09:35:00,90.6,90.79,90.53,90.6,73700.0,83.0663,83.2405,83.0021,83.0663,73700.0
2014-12-17 09:40:00,90.63,91.19,90.6,91.19,78700.0,83.0938,83.6072,83.0663,83.6072,78700.0
2014-12-17 09:45:00,91.19,91.19,90.91,91.05,59600.0,83.6072,83.6072,83.3505,83.4789,59600.0
2014-12-17 09:50:00,91.05,91.14,90.96,91.13,92900.0,83.4789,83.5614,83.3964,83.5522,92900.0
2014-12-17 09:55:00,91.14,91.16,91.03,91.13,86500.0,83.5614,83.5797,83.4605,83.5522,86500.0
2014-12-17 10:00:00,91.15,91.17,91.0,91.15,86300.0,83.5706,83.5889,83.433,83.5706,86300.0
2014-12-17 10:05:00,91.15,91.15,90.84,90.85,77400.0,83.5706,83.5706,83.2863,83.2955,77400.0
2014-12-17 10:10:00,90.85,91.0,90.77,90.98,66700.0,83.2955,83.433,83.2222,83.4147,66700.0
2014-12-17 10:15:00,90.95,90.95,90.65,90.74,48400.0,83.3872,83.3872,83.1121,83.1947,48400.0
2014-12-17 10:20:00,90.74,90.74,90.56,90.58,41900.0,83.1947,83.1947,83.0296,83.048,41900.0
2014-12-17 10:25:00,90.59,90.6,90.41,90.44,56100.0,83.0571,83.0663,82.8921,82.9196,56100.0
2014-12-17 10:30:00,90.45,90.78,90.41,90.72,94300.0,82.9288,83.2313,82.8921,83.1763,94300.0
2014-12-17 10:35:00,90.74,90.97,90.67,90.97,77700.0,83.1947,83.4055,83.1305,83.4055,77700.0
2014-12-17 10:40:00,90.97,90.98,90.75,90.85,46600.0,83.4055,83.4147,83.2038,83.2955,46600.0
2014-12-17 10:45:00,90.87,90.9,90.8,90.89,42800.0,83.3138,83.3414,83.2497,83.3322,42800.0
2014-12-17 10:50:00,90.89,90.89,90.67,90.68,35100.0,83.3322,83.3322,83.1305,83.1396,35100.0
2014-12-17 10:55:00,90.68,90.78,90.54,90.56,41400.0,83.1396,83.2313,83.0113,83.0296,41400.0
2014-12-17 11:00:00,90.57,90.67,90.55,90.64,41300.0,83.0388,83.1305,83.0205,83.103,41300.0
2014-12-17 11:05:00,90.62,90.73,90.6,90.64,41400.0,83.0846,83.1855,83.0663,83.103,41400.0
2014-12-17 11:10:00,90.63,90.69,90.56,90.68,32700.0,83.0938,83.1488,83.0296,83.1396,32700.0
2014-12-17 11:15:00,90.68,90.79,90.62,90.79,38300.0,83.1396,83.2405,83.0846,83.2405,38300.0
2014-12-17 11:20:00,90.76,90.82,90.69,90.75,56400.0,83.213,83.268,83.1488,83.2038,56400.0
2014-12-17 11:25:00,90.76,90.82,90.64,90.66,185300.0,83.213,83.268,83.103,83.1213,185300.0
2014-12-17 11:30:00,90.67,90.79,90.53,90.56,71500.0,83.1305,83.2405,83.0021,83.0296,71500.0
2014-12-17 11:35:00,90.57,90.89,90.56,90.89,83200.0,83.0388,83.3322,83.0296,83.3322,83200.0
2014-12-17 11:40:00,90.86,90.99,90.79,90.89,105700.0,83.3047,83.4239,83.2405,83.3322,105700.0
2014-12-17 11:45:00,90.9,91.06,90.9,90.99,36200.0,83.3414,83.488,83.3414,83.4239,36200.0
2014-12-17 11:50:00,90.99,91.0,90.88,90.97,35600.0,83.4239,83.433,83.323,83.4055,35600.0
2014-12-17 11:55:00,90.99,91.15,90.91,91.06,39600.0,83.4239,83.5706,83.3505,83.488,39600.0
2014-12-17 12:00:00,91.05,91.09,90.95,91.0,28000.0,83.4789,83.5156,83.3872,83.433,28000.0
2014-12-17 12:05:00,90.97,91.02,90.85,90.99,33800.0,83.4055,83.4514,83.2955,83.4239,33800.0
2014-12-17 12:10:00,90.97,90.98,90.8,90.84,28500.0,83.4055,83.4147,83.2497,83.2863,28500.0
2014-12-17 12:15:00,90.83,90.89,90.81,90.85,23600.0,83.2772,83.3322,83.2588,83.2955,23600.0
2014-12-17 12:20:00,90.83,90.85,90.65,90.66,32100.0,83.2772,83.2955,83.1121,83.1213,32100.0
2014-12-17 12:25:00,90.66,90.68,90.55,90.57,29600.0,83.1213,83.1396,83.0205,83.0388,29600.0
2014-12-17 12:30:00,90.57,90.68,90.56,90.66,44900.0,83.0388,83.1396,83.0296,83.1213,44900.0
2014-12-17 12:35:00,90.65,90.73,90.56,90.61,54900.0,83.1121,83.1855,83.0296,83.0755,54900.0
2014-12-17 12:40:00,90.6,90.67,90.52,90.55,113400.0,83.0663,83.1305,82.9929,83.0205,113400.0
2014-12-17 12:45:00,90.55,90.63,90.52,90.55,24000.0,83.0205,83.0938,82.9929,83.0205,24000.0
2014-12-17 12:50:00,90.56,90.79,90.55,90.74,32300.0,83.0296,83.2405,83.0205,83.1947,32300.0
2014-12-17 12:55:00,90.72,90.83,90.69,90.79,23000.0,83.1763,83.2772,83.1488,83.2405,23000.0
2014-12-17 13:00:00,90.79,90.83,90.75,90.78,32200.0,83.2405,83.2772,83.2038,83.2313,32200.0
2014-12-17 13:05:00,90.79,90.83,90.74,90.81,28200.0,83.2405,83.2772,83.1947,83.2588,28200.0
2014-12-17 13:10:00,90.81,90.81,90.7,90.76,23900.0,83.2588,83.2588,83.158,83.213,23900.0
2014-12-17 13:15:00,90.75,90.83,90.72,90.79,21300.0,83.2038,83.2772,83.1763,83.2405,21300.0
2014-12-17 13:20:00,90.78,90.85,90.65,90.69,31900.0,83.2313,83.2955,83.1121,83.1488,31900.0
2014-12-17 13:25:00,90.69,90.76,90.66,90.72,24800.0,83.1488,83.213,83.1213,83.1763,24800.0
2014-12-17 13:30:00,90.73,90.8,90.63,90.78,34100.0,83.1855,83.2497,83.0938,83.2313,34100.0
2014-12-17 13:35:00,90.78,90.82,90.69,90.82,27700.0,83.2313,83.268,83.1488,83.268,27700.0
2014-12-17 13:40:00,90.81,90.85,90.75,90.75,41700.0,83.2588,83.2955,83.2038,83.2038,41700.0
2014-12-17 13:45:00,90.75,90.75,90.6,90.63,79700.0,83.2038,83.2038,83.0663,83.0938,79700.0
2014-12-17 13:50:00,90.64,90.72,90.55,90.57,115100.0,83.103,83.1763,83.0205,83.0388,115100.0
2014-12-17 13:55:00,90.57,90.78,90.53,90.73,83700.0,83.0388,83.2313,83.0021,83.1855,83700.0
2014-12-17 14:00:00,90.73,91.24,90.68,91.13,228300.0,83.1855,83.6531,83.1396,83.5522,228300.0
2014-12-17 14:05:00,91.18,91.32,91.06,91.16,138900.0,83.5981,83.7264,83.488,83.5797,138900.0
2014-12-17 14:10:00,91.14,91.27,91.05,91.18,184000.0,83.5614,83.6806,83.4789,83.5981,184000.0
2014-12-17 14:15:00,91.21,91.25,91.09,91.21,111500.0,83.6256,83.6622,83.5156,83.6256,111500.0
2014-12-17 14:20:00,91.2,91.2,90.99,91.18,79900.0,83.6164,83.6164,83.4239,83.5981,79900.0
2014-12-17 14:25:00,91.19,91.24,90.97,91.0,96600.0,83.6072,83.6531,83.4055,83.433,96600.0
2014-12-17 14:30:00,91.01,91.1,90.81,91.0,69500.0,83.4422,83.5247,83.2588,83.433,69500.0
2014-12-17 14:35:00,91.02,91.15,90.98,91.15,101600.0,83.4514,83.5706,83.4147,83.5706,101600.0
2014-12-17 14:40:00,91.17,91.17,90.64,90.97,142600.0,83.5889,83.5889,83.103,83.4055,142600.0
2014-12-17 14:45:00,90.95,91.0,90.73,90.78,65300.0,83.3872,83.433,83.1855,83.2313,65300.0
2014-12-17 14:50:00,90.76,91.05,90.72,91.05,50800.0,83.213,83.4789,83.1763,83.4789,50800.0
2014-12-17 14:55:00,91.04,91.1,90.77,90.84,39000.0,83.4697,83.5247,83.2222,83.2863,39000.0
2014-12-17 15:00:00,90.81,90.81,90.51,90.66,108500.0,83.2588,83.2588,82.9838,83.1213,108500.0
2014-12-17 15:05:00,90.67,90.77,90.6,90.63,71700.0,83.1305,83.2222,83.0663,83.0938,71700.0
2014-12-17 15:10:00,90.62,90.89,90.6,90.88,49800.0,83.0846,83.3322,83.0663,83.323,49800.0
2014-12-17 15:15:00,90.9,91.0,90.79,90.99,54400.0,83.3414,83.433,83.2405,83.4239,54400.0
2014-12-17 15:20:00,91.0,91.04,90.88,90.99,55300.0,83.433,83.4697,83.323,83.4239,55300.0
2014-12-17 15:25:00,91.0,91.39,90.96,91.36,93800.0,83.433,83.7906,83.3964,83.7631,93800.0
2014-12-17 15:30:00,91.35,91.42,91.23,91.36,125300.0,83.7539,83.8181,83.6439,83.7631,125300.0
2014-12-17 15:35:00,91.35,91.39,91.24,91.38,77200.0,83.7539,83.7906,83.6531,83.7814,77200.0
2014-12-17 15:40:00,91.38,91.59,91.37,91.54,134300.0,83.7814,83.974,83.7723,83.9281,134300.0
2014-12-17 15:45:00,91.54,91.68,91.47,91.51,160900.0,83.9281,84.0565,83.864,83.9006,160900.0
2014-12-17 15:50:00,91.52,91.53,91.22,91.25,253800.0,83.9098,83.919,83.6347,83.6622,253800.0
2014-12-17 15:55:00,91.24,91.42,91.23,91.37,306500.0,83.6531,83.8181,83.6439,83.7723,306500.0
2014-12-18 09:30:00,92.19,92.38,92.01,92.15,210400.0,84.5241,84.6983,84.3591,84.4874,210400.0
2014-12-18 09:35:00,92.1,92.21,92.02,92.15,81300.0,84.4416,84.5424,84.3682,84.4874,81300.0
2014-12-18 09:40:00,92.16,92.18,92.04,92.13,69000.0,84.4966,84.5149,84.3866,84.4691,69000.0
2014-12-18 09:45:00,92.13,92.19,92.01,92.07,118100.0,84.4691,84.5241,84.3591,84.4141,118100.0
2014-12-18 09:50:00,92.06,92.2,92.02,92.2,91600.0,84.4049,84.5333,84.3682,84.5333,91600.0
2014-12-18 09:55:00,92.21,92.45,92.08,92.45,115000.0,84.5424,84.7625,84.4232,84.7625,115000.0
2014-12-18 10:00:00,92.43,92.52,92.35,92.42,94400.0,84.7441,84.8266,84.6708,84.735,94400.0
2014-12-18 10:05:00,92.41,92.43,92.22,92.34,127000.0,84.7258,84.7441,84.5516,84.6616,127000.0
2014-12-18 10:10:00,92.33,92.43,92.25,92.38,105100.0,84.6524,84.7441,84.5791,84.6983,105100.0
2014-12-18 10:15:00,92.37,92.44,92.29,92.29,84800.0,84.6891,84.7533,84.6158,84.6158,84800.0
2014-12-18 10:20:00,92.28,92.34,92.19,92.19,39400.0,84.6066,84.6616,84.5241,84.5241,39400.0
2014-12-18 10:25:00,92.18,92.21,92.06,92.08,40400.0,84.5149,84.5424,84.4049,84.4232,40400.0
2014-12-18 10:30:00,92.08,92.12,92.0,92.08,61200.0,84.4232,84.4599,84.3499,84.4232,61200.0
2014-12-18 10:35:00,92.06,92.15,92.04,92.1,42300.0,84.4049,84.4874,84.3866,84.4416,42300.0
2014-12-18 10:40:00,92.1,92.18,92.02,92.15,46700.0,84.4416,84.5149,84.3682,84.4874,46700.0
2014-12-18 10:45:00,92.17,92.28,92.07,92.25,41400.0,84.5057,84.6066,84.4141,84.5791,41400.0
2014-12-18 10:50:00,92.23,92.3,92.19,92.24,45400.0,84.5608,84.6249,84.5241,84.5699,45400.0
2014-12-18 10:55:00,92.24,92.3,92.17,92.17,53900.0,84.5699,84.6249,84.5057,84.5057,53900.0
2014-12-18 11:00:00,92.16,92.17,92.05,92.13,51200.0,84.4966,84.5057,84.3957,84.4691,51200.0
2014-12-18 11:05:00,92.13,92.15,92.0,92.03,45900.0,84.4691,84.4874,84.3499,84.3774,45900.0
2014-12-18 11:10:00,92.02,92.1,91.96,92.05,52500.0,84.3682,84.4416,84.3132,84.3957,52500.0
2014-12-18 11:15:00,92.05,92.17,92.04,92.16,33600.0,84.3957,84.5057,84.3866,84.4966,33600.0
2014-12-18 11:20:00,92.15,92.17,92.11,92.14,49600.0,84.4874,84.5057,84.4507,84.4782,49600.0
2014-12-18 11:25:00,92.12,92.17,92.0,92.03,77500.0,84.4599,84.5057,84.3499,84.3774,77500.0
2014-12-18 11:30:00,92.04,92.11,91.97,92.01,45200.0,84.3866,84.4507,84.3224,84.3591,45200.0
2014-12-18 11:35:00,92.01,92.11,91.95,92.07,25000.0,84.3591,84.4507,84.304,84.4141,25000.0
2014-12-18 11:40:00,92.08,92.12,92.0,92.08,70600.0,84.4232,84.4599,84.3499,84.4232,70600.0
2014-12-18 11:45:00,92.08,92.11,92.0,92.08,37400.0,84.4232,84.4507,84.3499,84.4232,37400.0
2014-12-18 11:50:00,92.08,92.25,92.0,92.23,57300.0,84.4232,84.5791,84.3499,84.5608,57300.0
2014-12-18 11:55:00,92.23,92.39,92.17,92.39,46500.0,84.5608,84.7075,84.5057,84.7075,46500.0
2014-12-18 12:00:00,92.38,92.43,92.24,92.27,36000.0,84.6983,84.7441,84.5699,84.5974,36000.0
2014-12-18 12:05:00,92.25,92.31,92.2,92.25,37400.0,84.5791,84.6341,84.5333,84.5791,37400.0
2014-12-18 12:10:00,92.25,92.28,92.15,92.25,59500.0,84.5791,84.6066,84.4874,84.5791,59500.0
2014-12-18 12:15:00,92.25,92.29,92.21,92.26,39300.0,84.5791,84.6158,84.5424,84.5883,39300.0
2014-12-18 12:20:00,92.25,92.25,92.11,92.14,38600.0,84.5791,84.5791,84.4507,84.4782,38600.0
2014-12-18 12:25:00,92.13,92.17,92.1,92.14,51300.0,84.4691,84.5057,84.4416,84.4782,51300.0
2014-12-18 12:30:00,92.14,92.3,92.14,92.28,72300.0,84.4782,84.6249,84.4782,84.6066,72300.0
2014-12-18 12:35:00,92.28,92.32,92.22,92.26,46500.0,84.6066,84.6433,84.5516,84.5883,46500.0
2014-12-18 12:40:00,92.27,92.39,92.26,92.38,56100.0,84.5974,84.7075,84.5883,84.6983,56100.0
2014-12-18 12:45:00,92.38,92.5,92.31,92.48,37300.0,84.6983,84.8083,84.6341,84.79,37300.0
2014-12-18 12:50:00,92.5,92.58,92.47,92.51,56900.0,84.8083,84.8817,84.7808,84.8175,56900.0
2014-12-18 12:55:00,92.51,92.55,92.45,92.53,73700.0,84.8175,84.8541,84.7625,84.8358,73700.0
2014-12-18 13:00:00,92.54,92.54,92.41,92.42,61500.0,84.845,84.845,84.7258,84.735,61500.0
2014-12-18 13:05:00,92.43,92.43,92.27,92.3,80000.0,84.7441,84.7441,84.5974,84.6249,80000.0
2014-12-18 13:10:00,92.3,92.37,92.26,92.37,49400.0,84.6249,84.6891,84.5883,84.6891,49400.0
2014-12-18 13:15:00,92.35,92.5,92.34,92.48,37900.0,84.6708,84.8083,84.6616,84.79,37900.0
2014-12-18 13:20:00,92.49,92.52,92.44,92.45,98000.0,84.7991,84.8266,84.7533,84.7625,98000.0
2014-12-18 13:25:00,92.46,92.49,92.37,92.42,47700.0,84.7716,84.7991,84.6891,84.735,47700.0
2014-12-18 13:30:00,92.42,92.48,92.37,92.46,42700.0,84.735,84.79,84.6891,84.7716,42700.0
2014-12-18 13:35:00,92.46,92.52,92.44,92.46,58400.0,84.7716,84.8266,84.7533,84.7716,58400.0
2014-12-18 13:40:00,92.45,92.46,92.37,92.4,53900.0,84.7625,84.7716,84.6891,84.7166,53900.0
2014-12-18 13:45:00,92.39,92.46,92.37,92.44,73200.0,84.7075,84.7716,84.6891,84.7533,73200.0
2014-12-18 13:50:00,92.45,92.53,92.43,92.52,52200.0,84.7625,84.8358,84.7441,84.8266,52200.0
2014-12-18 13:55:00,92.51,92.52,92.33,92.35,118800.0,84.8175,84.8266,84.6524,84.6708,118800.0
2014-12-18 14:00:00,92.34,92.4,92.17,92.25,166400.0,84.6616,84.7166,84.5057,84.5791,166400.0
2014-12-18 14:05:00,92.24,92.26,92.1,92.12,93000.0,84.5699,84.5883,84.4416,84.4599,93000.0
2014-12-18 14:10:00,92.11,92.17,92.09,92.13,159700.0,84.4507,84.5057,84.4324,84.4691,159700.0
2014-12-18 14:15:00,92.14,92.25,92.06,92.24,233500.0,84.4782,84.5791,84.4049,84.5699,233500.0
2014-12-18 14:20:00,92.24,92.31,92.24,92.29,93500.0,84.5699,84.6341,84.5699,84.6158,93500.0
2014-12-18 14:25:00,92.28,92.33,92.22,92.23,64900.0,84.6066,84.6524,84.5516,84.5608,64900.0
2014-12-18 14:30:00,92.23,92.23,92.09,92.14,78700.0,84.5608,84.5608,84.4324,84.4782,78700.0
2014-12-18 14:35:00,92.14,92.15,92.0,92.12,116600.0,84.4782,84.4874,84.3499,84.4599,116600.0
2014-12-18 14:40:00,92.12,92.12,92.02,92.04,83600.0,84.4599,84.4599,84.3682,84.3866,83600.0
2014-12-18 14:45:00,92.03,92.09,91.94,91.97,101500.0,84.3774,84.4324,84.2949,84.3224,101500.0
2014-12-18 14:50:00,91.96,92.0,91.86,91.88,258600.0,84.3132,84.3499,84.2215,84.2399,258600.0
2014-12-18 14:55:00,91.89,91.91,91.86,91.9,123600.0,84.249,84.2674,84.2215,84.2582,123600.0
2014-12-18 15:00:00,91.91,92.09,91.9,92.07,118700.0,84.2674,84.4324,84.2582,84.4141,118700.0
2014-12-18 15:05:00,92.08,92.17,92.05,92.09,218900.0,84.4232,84.5057,84.3957,84.4324,218900.0
2014-12-18 15:10:00,92.08,92.23,92.06,92.22,112500.0,84.4232,84.5608,84.4049,84.5516,112500.0
2014-12-18 15:15:00,92.23,92.23,92.11,92.22,122300.0,84.5608,84.5608,84.4507,84.5516,122300.0
2014-12-18 15:20:00,92.21,92.29,92.15,92.16,142800.0,84.5424,84.6158,84.4874,84.4966,142800.0
2014-12-18 15:25:00,92.16,92.2,92.05,92.07,235400.0,84.4966,84.5333,84.3957,84.4141,235400.0
2014-12-18 15:30:00,92.07,92.13,92.01,92.03,225800.0,84.4141,84.4691,84.3591,84.3774,225800.0
2014-12-18 15:35:00,92.03,92.13,91.98,92.13,261400.0,84.3774,84.4691,84.3315,84.4691,261400.0
2014-12-18 15:40:00,92.13,92.35,92.13,92.29,223800.0,84.4691,84.6708,84.4691,84.6158,223800.0
2014-12-18 15:45:00,92.29,92.29,92.14,92.23,254200.0,84.6158,84.6158,84.4782,84.5608,254200.0
2014-12-18 15:50:00,92.23,92.46,92.23,92.45,206600.0,84.5608,84.7716,84.5608,84.7625,206600.0
2014-12-18 15:55:00,92.46,92.61,92.44,92.6,454000.0,84.7716,84.9092,84.7533,84.9,454000.0
2014-12-19 09:30:00,92.34,93.0,92.11,92.28,3130900.0,84.6616,85.2667,84.4507,84.6066,3130900.0
2014-12-19 09:35:00,92.28,92.47,92.18,92.32,135300.0,84.6066,84.7808,84.5149,84.6433,135300.0
2014-12-19 09:40:00,92.32,92.37,91.88,91.98,117700.0,84.6433,84.6891,84.2399,84.3315,117700.0
2014-12-19 09:45:00,91.96,92.13,91.94,92.07,64100.0,84.3132,84.4691,84.2949,84.4141,64100.0
2014-12-19 09:50:00,92.07,92.16,91.97,92.08,95900.0,84.4141,84.4966,84.3224,84.4232,95900.0
2014-12-19 09:55:00,92.07,92.51,92.04,92.51,77000.0,84.4141,84.8175,84.3866,84.8175,77000.0
2014-12-19 10:00:00,92.52,92.64,92.43,92.58,59800.0,84.8266,84.9367,84.7441,84.8817,59800.0
2014-12-19 10:05:00,92.58,92.79,92.57,92.75,71800.0,84.8817,85.0742,84.8725,85.0375,71800.0
2014-12-19 10:10:00,92.75,92.94,92.74,92.84,97500.0,85.0375,85.2117,85.0283,85.12,97500.0
2014-12-19 10:15:00,92.84,92.87,92.81,92.83,113700.0,85.12,85.1475,85.0925,85.1109,113700.0
2014-12-19 10:20:00,92.83,92.95,92.72,92.72,114700.0,85.1109,85.2209,85.01,85.01,114700.0
2014-12-19 10:25:00,92.71,92.82,92.65,92.82,58600.0,85.0008,85.1017,84.9458,85.1017,58600.0
2014-12-19 10:30:00,92.8,92.83,92.66,92.7,30800.0,85.0834,85.1109,84.955,84.9917,30800.0
2014-12-19 10:35:00,92.71,92.72,92.54,92.61,43000.0,85.0008,85.01,84.845,84.9092,43000.0
2014-12-19 10:40:00,92.61,92.72,92.61,92.65,48000.0,84.9092,85.01,84.9092,84.9458,48000.0
2014-12-19 10:45:00,92.65,92.66,92.54,92.54,35800.0,84.9458,84.955,84.845,84.845,35800.0
2014-12-19 10:50:00,92.53,92.67,92.5,92.64,34500.0,84.8358,84.9642,84.8083,84.9367,34500.0
2014-12-19 10:55:00,92.64,92.69,92.61,92.66,51000.0,84.9367,84.9825,84.9092,84.955,51000.0
2014-12-19 11:00:00,92.66,92.73,92.62,92.68,43700.0,84.955,85.0192,84.9183,84.9733,43700.0
2014-12-19 11:05:00,92.68,92.74,92.67,92.7,24800.0,84.9733,85.0283,84.9642,84.9917,24800.0
2014-12-19 11:10:00,92.7,92.75,92.67,92.75,41200.0,84.9917,85.0375,84.9642,85.0375,41200.0
2014-12-19 11:15:00,92.74,92.75,92.65,92.66,26300.0,85.0283,85.0375,84.9458,84.955,26300.0
2014-12-19 11:20:00,92.65,92.75,92.65,92.69,60900.0,84.9458,85.0375,84.9458,84.9825,60900.0
2014-12-19 11:25:00,92.71,92.8,92.67,92.74,50800.0,85.0008,85.0834,84.9642,85.0283,50800.0
2014-12-19 11:30:00,92.73,92.74,92.63,92.71,37400.0,85.0192,85.0283,84.9275,85.0008,37400.0
2014-12-19 11:35:00,92.72,92.73,92.63,92.69,32700.0,85.01,85.0192,84.9275,84.9825,32700.0
2014-12-19 11:40:00,92.69,92.78,92.69,92.76,51700.0,84.9825,85.065,84.9825,85.0467,51700.0
2014-12-19 11:45:00,92.77,92.78,92.68,92.7,43700.0,85.0559,85.065,84.9733,84.9917,43700.0
2014-12-19 11:50:00,92.7,92.7,92.63,92.66,37900.0,84.9917,84.9917,84.9275,84.955,37900.0
2014-12-19 11:55:00,92.65,92.66,92.58,92.59,33000.0,84.9458,84.955,84.8817,84.8908,33000.0
2014-12-19 12:00:00,92.59,92.59,92.51,92.54,47300.0,84.8908,84.8908,84.8175,84.845,47300.0
2014-12-19 12:05:00,92.55,92.55,92.45,92.47,37100.0,84.8541,84.8541,84.7625,84.7808,37100.0
2014-12-19 12:10:00,92.46,92.53,92.41,92.47,36800.0,84.7716,84.8358,84.7258,84.7808,36800.0
2014-12-19 12:15:00,92.48,92.55,92.46,92.51,40300.0,84.79,84.8541,84.7716,84.8175,40300.0
2014-12-19 12:20:00,92.5,92.51,92.4,92.4,23300.0,84.8083,84.8175,84.7166,84.7166,23300.0
2014-12-19 12:25:00,92.4,92.58,92.37,92.58,25900.0,84.7166,84.8817,84.6891,84.8817,25900.0
2014-12-19 12:30:00,92.57,92.6,92.51,92.57,37300.0,84.8725,84.9,84.8175,84.8725,37300.0
2014-12-19 12:35:00,92.58,92.63,92.53,92.57,46200.0,84.8817,84.9275,84.8358,84.8725,46200.0
2014-12-19 12:40:00,92.57,92.63,92.56,92.62,26900.0,84.8725,84.9275,84.8633,84.9183,26900.0
2014-12-19 12:45:00,92.62,92.65,92.58,92.65,25100.0,84.9183,84.9458,84.8817,84.9458,25100.0
2014-12-19 12:50:00,92.64,92.75,92.63,92.73,26700.0,84.9367,85.0375,84.9275,85.0192,26700.0
2014-12-19 12:55:00,92.72,92.72,92.62,92.62,30100.0,85.01,85.01,84.9183,84.9183,30100.0
2014-12-19 13:00:00,92.62,92.63,92.57,92.57,30200.0,84.9183,84.9275,84.8725,84.8725,30200.0
2014-12-19 13:05:00,92.57,92.59,92.53,92.55,22500.0,84.8725,84.8908,84.8358,84.8541,22500.0
2014-12-19 13:10:00,92.54,92.59,92.52,92.56,21400.0,84.845,84.8908,84.8266,84.8633,21400.0
2014-12-19 13:15:00,92.55,92.61,92.54,92.6,25200.0,84.8541,84.9092,84.845,84.9,25200.0
2014-12-19 13:20:00,92.61,92.64,92.58,92.62,62900.0,84.9092,84.9367,84.8817,84.9183,62900.0
2014-12-19 13:25:00,92.62,92.66,92.57,92.62,49400.0,84.9183,84.955,84.8725,84.9183,49400.0
2014-12-19 13:30:00,92.62,92.73,92.62,92.65,32000.0,84.9183,85.0192,84.9183,84.9458,32000.0
2014-12-19 13:35:00,92.65,92.66,92.61,92.65,60000.0,84.9458,84.955,84.9092,84.9458,60000.0
2014-12-19 13:40:00,92.65,92.72,92.64,92.72,43600.0,84.9458,85.01,84.9367,85.01,43600.0
2014-12-19 13:45:00,92.71,92.74,92.65,92.71,22500.0,85.0008,85.0283,84.9458,85.0008,22500.0
2014-12-19 13:50:00,92.7,92.76,92.69,92.72,33300.0,84.9917,85.0467,84.9825,85.01,33300.0
2014-12-19 13:55:00,92.72,92.74,92.66,92.71,33800.0,85.01,85.0283,84.955,85.0008,33800.0
2014-12-19 14:00:00,92.71,92.75,92.7,92.73,30900.0,85.0008,85.0375,84.9917,85.0192,30900.0
2014-12-19 14:05:00,92.73,92.8,92.73,92.78,58000.0,85.0192,85.0834,85.0192,85.065,58000.0
2014-12-19 14:10:00,92.78,92.87,92.77,92.82,50900.0,85.065,85.1475,85.0559,85.1017,50900.0
2014-12-19 14:15:00,92.82,92.83,92.74,92.74,28500.0,85.1017,85.1109,85.0283,85.0283,28500.0
2014-12-19 14:20:00,92.74,92.79,92.73,92.79,32800.0,85.0283,85.0742,85.0192,85.0742,32800.0
2014-12-19 14:25:00,92.79,92.81,92.75,92.79,57000.0,85.0742,85.0925,85.0375,85.0742,57000.0
2014-12-19 14:30:00,92.8,92.84,92.79,92.8,51800.0,85.0834,85.12,85.0742,85.0834,51800.0
2014-12-19 14:35:00,92.8,92.84,92.79,92.8,63300.0,85.0834,85.12,85.0742,85.0834,63300.0
2014-12-19 14:40:00,92.8,92.85,92.79,92.82,53300.0,85.0834,85.1292,85.0742,85.1017,53300.0
2014-12-19 14:45:00,92.81,92.89,92.8,92.85,79200.0,85.0925,85.1659,85.0834,85.1292,79200.0
2014-12-19 14:50:00,92.84,92.98,92.84,92.97,70600.0,85.12,85.2484,85.12,85.2392,70600.0
2014-12-19 14:55:00,92.97,93.0,92.88,92.9,89200.0,85.2392,85.2667,85.1567,85.175,89200.0
2014-12-19 15:00:00,92.91,92.92,92.82,92.82,55800.0,85.1842,85.1934,85.1017,85.1017,55800.0
2014-12-19 15:05:00,92.81,92.83,92.75,92.81,95700.0,85.0925,85.1109,85.0375,85.0925,95700.0
2014-12-19 15:10:00,92.81,92.91,92.69,92.88,126000.0,85.0925,85.1842,84.9825,85.1567,126000.0
2014-12-19 15:15:00,92.88,92.91,92.85,92.88,81200.0,85.1567,85.1842,85.1292,85.1567,81200.0
2014-12-19 15:20:00,92.89,92.94,92.85,92.86,91200.0,85.1659,85.2117,85.1292,85.1384,91200.0
2014-12-19 15:25:00,92.85,92.98,92.83,92.97,149300.0,85.1292,85.2484,85.1109,85.2392,149300.0
2014-12-19 15:30:00,92.97,93.12,92.94,93.09,163900.0,85.2392,85.3768,85.2117,85.3492,163900.0
2014-12-19 15:35:00,93.09,93.2,93.08,93.15,120800.0,85.3492,85.4501,85.3401,85.4043,120800.0
2014-12-19 15:40:00,93.14,93.17,92.94,92.95,229300.0,85.3951,85.4226,85.2117,85.2209,229300.0
2014-12-19 15:45:00,92.96,93.02,92.91,92.99,270100.0,85.2301,85.2851,85.1842,85.2576,270100.0
2014-12-19 15:50:00,92.99,93.04,92.93,92.94,261900.0,85.2576,85.3034,85.2025,85.2117,261900.0
2014-12-19 15:55:00,92.94,93.16,92.94,92.96,569400.0,85.2117,85.4134,85.2117,85.2301,569400.0
2014-12-22 09:30:00,93.39,93.73,93.22,93.28,218000.0,85.6243,85.936,85.4684,85.5234,218000.0
2014-12-22 09:35:00,93.34,93.55,93.29,93.45,86600.0,85.5785,85.771,85.5326,85.6793,86600.0
2014-12-22 09:40:00,93.45,93.51,93.25,93.51,136700.0,85.6793,85.7343,85.4959,85.7343,136700.0
2014-12-22 09:45:00,93.51,93.61,93.3,93.37,112100.0,85.7343,85.826,85.5418,85.606,112100.0
2014-12-22 09:50:00,93.38,93.5,93.36,93.48,110800.0,85.6151,85.7252,85.5968,85.7068,110800.0
2014-12-22 09:55:00,93.47,93.59,93.46,93.58,58100.0,85.6976,85.8077,85.6885,85.7985,58100.0
2014-12-22 10:00:00,93.58,93.59,93.47,93.56,64200.0,85.7985,85.8077,85.6976,85.7802,64200.0
2014-12-22 10:05:00,93.56,93.68,93.55,93.66,110500.0,85.7802,85.8902,85.771,85.8718,110500.0
2014-12-22 10:10:00,93.65,93.79,93.64,93.78,101300.0,85.8627,85.991,85.8535,85.9819,101300.0
2014-12-22 10:15:00,93.79,93.87,93.77,93.83,93200.0,85.991,86.0644,85.9727,86.0277,93200.0
2014-12-22 10:20:00,93.82,93.88,93.75,93.87,54800.0,86.0185,86.0736,85.9544,86.0644,54800.0
2014-12-22 10:25:00,93.86,93.89,93.74,93.74,116000.0,86.0552,86.0827,85.9452,85.9452,116000.0
2014-12-22 10:30:00,93.75,93.81,93.68,93.8,55100.0,85.9544,86.0094,85.8902,86.0002,55100.0
2014-12-22 10:35:00,93.8,93.83,93.76,93.82,50500.0,86.0002,86.0277,85.9635,86.0185,50500.0
2014-12-22 10:40:00,93.82,93.85,93.74,93.79,87700.0,86.0185,86.046,85.9452,85.991,87700.0
2014-12-22 10:45:00,93.8,93.84,93.75,93.77,46000.0,86.0002,86.0369,85.9544,85.9727,46000.0
2014-12-22 10:50:00,93.77,93.78,93.68,93.77,63500.0,85.9727,85.9819,85.8902,85.9727,63500.0
2014-12-22 10:55:00,93.77,93.78,93.7,93.77,60200.0,85.9727,85.9819,85.9085,85.9727,60200.0
2014-12-22 11:00:00,93.77,93.78,93.71,93.76,72300.0,85.9727,85.9819,85.9177,85.9635,72300.0
2014-12-22 11:05:00,93.76,93.8,93.73,93.78,98400.0,85.9635,86.0002,85.936,85.9819,98400.0
2014-12-22 11:10:00,93.79,93.79,93.74,93.76,33600.0,85.991,85.991,85.9452,85.9635,33600.0
2014-12-22 11:15:00,93.76,93.79,93.73,93.74,99100.0,85.9635,85.991,85.936,85.9452,99100.0
2014-12-22 11:20:00,93.75,93.79,93.7,93.73,65600.0,85.9544,85.991,85.9085,85.936,65600.0
2014-12-22 11:25:00,93.73,93.87,93.7,93.86,57400.0,85.936,86.0644,85.9085,86.0552,57400.0
2014-12-22 11:30:00,93.86,93.94,93.83,93.92,57800.0,86.0552,86.1286,86.0277,86.1102,57800.0
2014-12-22 11:35:00,93.91,93.96,93.88,93.89,41800.0,86.1011,86.1469,86.0736,86.0827,41800.0
2014-12-22 11:40:00,93.9,93.9,93.82,93.86,52100.0,86.0919,86.0919,86.0185,86.0552,52100.0
2014-12-22 11:45:00,93.87,93.9,93.81,93.86,27600.0,86.0644,86.0919,86.0094,86.0552,27600.0
2014-12-22 11:50:00,93.87,93.9,93.81,93.81,45500.0,86.0644,86.0919,86.0094,86.0094,45500.0
2014-12-22 11:55:00,93.82,93.85,93.79,93.85,34700.0,86.0185,86.046,85.991,86.046,34700.0
2014-12-22 12:00:00,93.85,93.88,93.81,93.86,44300.0,86.046,86.0736,86.0094,86.0552,44300.0
2014-12-22 12:05:00,93.86,93.99,93.85,93.99,38900.0,86.0552,86.1744,86.046,86.1744,38900.0
2014-12-22 12:10:00,93.99,94.02,93.88,93.9,119800.0,86.1744,86.2019,86.0736,86.0919,119800.0
2014-12-22 12:15:00,93.9,93.91,93.86,93.89,38400.0,86.0919,86.1011,86.0552,86.0827,38400.0
2014-12-22 12:20:00,93.89,93.94,93.85,93.92,27200.0,86.0827,86.1286,86.046,86.1102,27200.0
2014-12-22 12:25:00,93.92,93.99,93.91,93.96,27800.0,86.1102,86.1744,86.1011,86.1469,27800.0
2014-12-22 12:30:00,93.96,94.01,93.94,94.01,60100.0,86.1469,86.1927,86.1286,86.1927,60100.0
2014-12-22 12:35:00,94.01,94.04,93.91,94.03,56700.0,86.1927,86.2202,86.1011,86.2111,56700.0
2014-12-22 12:40:00,94.03,94.1,94.02,94.07,45400.0,86.2111,86.2753,86.2019,86.2478,45400.0
2014-12-22 12:45:00,94.07,94.09,94.02,94.09,33800.0,86.2478,86.2661,86.2019,86.2661,33800.0
2014-12-22 12:50:00,94.08,94.1,94.05,94.07,33300.0,86.2569,86.2753,86.2294,86.2478,33300.0
2014-12-22 12:55:00,94.06,94.11,94.01,94.08,132600.0,86.2386,86.2844,86.1927,86.2569,132600.0
2014-12-22 13:00:00,94.08,94.17,94.06,94.16,42600.0,86.2569,86.3394,86.2386,86.3303,42600.0
2014-12-22 13:05:00,94.16,94.25,94.16,94.24,45500.0,86.3303,86.4128,86.3303,86.4036,45500.0
2014-12-22 13:10:00,94.23,94.26,94.14,94.18,82000.0,86.3945,86.422,86.3119,86.3486,82000.0
2014-12-22 13:15:00,94.18,94.2,94.06,94.06,130400.0,86.3486,86.3669,86.2386,86.2386,130400.0
2014-12-22 13:20:00,94.06,94.07,94.02,94.07,41600.0,86.2386,86.2478,86.2019,86.2478,41600.0
2014-12-22 13:25:00,94.06,94.07,93.98,94.05,54600.0,86.2386,86.2478,86.1652,86.2294,54600.0
2014-12-22 13:30:00,94.04,94.12,93.99,94.11,46800.0,86.2202,86.2936,86.1744,86.2844,46800.0
2014-12-22 13:35:00,94.1,94.14,94.09,94.11,39900.0,86.2753,86.3119,86.2661,86.2844,39900.0
2014-12-22 13:40:00,94.12,94.14,94.01,94.03,45600.0,86.2936,86.3119,86.1927,86.2111,45600.0
2014-12-22 13:45:00,94.03,94.11,94.02,94.1,30400.0,86.2111,86.2844,86.2019,86.2753,30400.0
2014-12-22 13:50:00,94.1,94.11,94.07,94.09,38900.0,86.2753,86.2844,86.2478,86.2661,38900.0
2014-12-22 13:55:00,94.09,94.1,94.04,94.1,37400.0,86.2661,86.2753,86.2202,86.2753,37400.0
2014-12-22 14:00:00,94.1,94.11,93.98,94.0,30000.0,86.2753,86.2844,86.1652,86.1836,30000.0
2014-12-22 14:05:00,94.0,94.08,94.0,94.06,58200.0,86.1836,86.2569,86.1836,86.2386,58200.0
2014-12-22 14:10:00,94.06,94.11,94.04,94.1,43500.0,86.2386,86.2844,86.2202,86.2753,43500.0
2014-12-22 14:15:00,94.1,94.14,94.1,94.11,47800.0,86.2753,86.3119,86.2753,86.2844,47800.0
2014-12-22 14:20:00,94.12,94.15,94.09,94.13,47800.0,86.2936,86.3211,86.2661,86.3028,47800.0
2014-12-22 14:25:00,94.13,94.23,94.11,94.23,81800.0,86.3028,86.3945,86.2844,86.3945,81800.0
2014-12-22 14:30:00,94.22,94.24,94.15,94.17,38400.0,86.3853,86.4036,86.3211,86.3394,38400.0
2014-12-22 14:35:00,94.17,94.18,94.11,94.12,41300.0,86.3394,86.3486,86.2844,86.2936,41300.0
2014-12-22 14:40:00,94.13,94.2,94.1,94.11,60200.0,86.3028,86.3669,86.2753,86.2844,60200.0
2014-12-22 14:45:00,94.11,94.17,94.09,94.16,55300.0,86.2844,86.3394,86.2661,86.3303,55300.0
2014-12-22 14:50:00,94.15,94.17,94.1,94.15,36600.0,86.3211,86.3394,86.2753,86.3211,36600.0
2014-12-22 14:55:00,94.14,94.2,94.1,94.15,74200.0,86.3119,86.3669,86.2753,86.3211,74200.0
2014-12-22 15:00:00,94.16,94.24,94.14,94.21,45800.0,86.3303,86.4036,86.3119,86.3761,45800.0
2014-12-22 15:05:00,94.21,94.21,94.15,94.17,150800.0,86.3761,86.3761,86.3211,86.3394,150800.0
2014-12-22 15:10:00,94.17,94.18,94.1,94.16,139100.0,86.3394,86.3486,86.2753,86.3303,139100.0
2014-12-22 15:15:00,94.17,94.2,94.14,94.17,131900.0,86.3394,86.3669,86.3119,86.3394,131900.0
2014-12-22 15:20:00,94.17,94.26,94.16,94.26,82900.0,86.3394,86.422,86.3303,86.422,82900.0
2014-12-22 15:25:00,94.25,94.26,94.21,94.24,58400.0,86.4128,86.422,86.3761,86.4036,58400.0
2014-12-22 15:30:00,94.25,94.29,94.21,94.29,73100.0,86.4128,86.4495,86.3761,86.4495,73100.0
2014-12-22 15:35:00,94.29,94.32,94.26,94.31,100200.0,86.4495,86.477,86.422,86.4678,100200.0
2014-12-22 15:40:00,94.3,94.36,94.27,94.27,105900.0,86.4586,86.5136,86.4311,86.4311,105900.0
2014-12-22 15:45:00,94.28,94.3,94.2,94.26,198000.0,86.4403,86.4586,86.3669,86.422,198000.0
2014-12-22 15:50:00,94.27,94.28,94.17,94.19,210100.0,86.4311,86.4403,86.3394,86.3578,210100.0
2014-12-22 15:55:00,94.19,94.28,94.15,94.23,321900.0,86.3578,86.4403,86.3211,86.3945,321900.0
2014-12-23 09:30:00,94.48,94.74,94.4,94.6,194700.0,86.6237,86.862,86.5503,86.7337,194700.0
2014-12-23 09:35:00,94.62,94.74,94.52,94.69,62200.0,86.752,86.862,86.6603,86.8162,62200.0
2014-12-23 09:40:00,94.63,94.71,94.55,94.65,45900.0,86.7612,86.8345,86.6878,86.7795,45900.0
2014-12-23 09:45:00,94.66,94.73,94.59,94.69,52800.0,86.7887,86.8529,86.7245,86.8162,52800.0
2014-12-23 09:50:00,94.71,94.79,94.7,94.77,35500.0,86.8345,86.9079,86.8254,86.8895,35500.0
2014-12-23 09:55:00,94.76,94.92,94.73,94.91,52400.0,86.8804,87.0271,86.8529,87.0179,52400.0
2014-12-23 10:00:00,94.89,94.98,94.85,94.97,93300.0,86.9996,87.0821,86.9629,87.0729,93300.0
2014-12-23 10:05:00,94.97,94.98,94.82,94.82,67300.0,87.0729,87.0821,86.9354,86.9354,67300.0
2014-12-23 10:10:00,94.83,94.83,94.67,94.67,38900.0,86.9446,86.9446,86.7979,86.7979,38900.0
2014-12-23 10:15:00,94.68,94.72,94.57,94.66,41100.0,86.807,86.8437,86.7062,86.7887,41100.0
2014-12-23 10:20:00,94.64,94.73,94.61,94.72,32200.0,86.7704,86.8529,86.7429,86.8437,32200.0
2014-12-23 10:25:00,94.72,94.79,94.68,94.77,45100.0,86.8437,86.9079,86.807,86.8895,45100.0
2014-12-23 10:30:00,94.76,94.76,94.67,94.7,33200.0,86.8804,86.8804,86.7979,86.8254,33200.0
2014-12-23 10:35:00,94.69,94.7,94.65,94.68,58800.0,86.8162,86.8254,86.7795,86.807,58800.0
2014-12-23 10:40:00,94.68,94.74,94.66,94.71,27400.0,86.807,86.862,86.7887,86.8345,27400.0
2014-12-23 10:45:00,94.71,94.71,94.61,94.65,43800.0,86.8345,86.8345,86.7429,86.7795,43800.0
2014-12-23 10:50:00,94.64,94.66,94.57,94.59,58000.0,86.7704,86.7887,86.7062,86.7245,58000.0
2014-12-23 10:55:00,94.59,94.62,94.56,94.59,67300.0,86.7245,86.752,86.697,86.7245,67300.0
2014-12-23 11:00:00,94.58,94.59,94.47,94.5,79400.0,86.7153,86.7245,86.6145,86.642,79400.0
2014-12-23 11:05:00,94.5,94.52,94.46,94.47,39400.0,86.642,86.6603,86.6053,86.6145,39400.0
2014-12-23 11:10:00,94.47,94.51,94.46,94.48,33300.0,86.6145,86.6512,86.6053,86.6237,33300.0
2014-12-23 11:15:00,94.48,94.51,94.47,94.5,33600.0,86.6237,86.6512,86.6145,86.642,33600.0
2014-12-23 11:20:00,94.5,94.5,94.46,94.5,29400.0,86.642,86.642,86.6053,86.642,29400.0
2014-12-23 11:25:00,94.5,94.52,94.48,94.49,47600.0,86.642,86.6603,86.6237,86.6328,47600.0
2014-12-23 11:30:00,94.48,94.52,94.46,94.49,31000.0,86.6237,86.6603,86.6053,86.6328,31000.0
2014-12-23 11:35:00,94.49,94.5,94.4,94.48,45700.0,86.6328,86.642,86.5503,86.6237,45700.0
2014-12-23 11:40:00,94.48,94.62,94.48,94.62,60700.0,86.6237,86.752,86.6237,86.752,60700.0
2014-12-23 11:45:00,94.61,94.69,94.61,94.69,31200.0,86.7429,86.8162,86.7429,86.8162,31200.0
2014-12-23 11:50:00,94.69,94.69,94.64,94.67,30000.0,86.8162,86.8162,86.7704,86.7979,30000.0
2014-12-23 11:55:00,94.67,94.71,94.64,94.68,33000.0,86.7979,86.8345,86.7704,86.807,33000.0
2014-12-23 12:00:00,94.67,94.74,94.67,94.74,31600.0,86.7979,86.862,86.7979,86.862,31600.0
2014-12-23 12:05:00,94.74,94.8,94.73,94.77,28400.0,86.862,86.9171,86.8529,86.8895,28400.0
2014-12-23 12:10:00,94.77,94.77,94.66,94.69,23400.0,86.8895,86.8895,86.7887,86.8162,23400.0
2014-12-23 12:15:00,94.68,94.78,94.67,94.78,15800.0,86.807,86.8987,86.7979,86.8987,15800.0
2014-12-23 12:20:00,94.78,94.83,94.77,94.79,30100.0,86.8987,86.9446,86.8895,86.9079,30100.0
2014-12-23 12:25:00,94.78,94.88,94.76,94.86,30300.0,86.8987,86.9904,86.8804,86.9721,30300.0
2014-12-23 12:30:00,94.85,94.87,94.78,94.81,34600.0,86.9629,86.9812,86.8987,86.9262,34600.0
2014-12-23 12:35:00,94.79,94.83,94.77,94.8,19900.0,86.9079,86.9446,86.8895,86.9171,19900.0
2014-12-23 12:40:00,94.79,94.83,94.77,94.83,25100.0,86.9079,86.9446,86.8895,86.9446,25100.0
2014-12-23 12:45:00,94.83,94.85,94.77,94.83,24100.0,86.9446,86.9629,86.8895,86.9446,24100.0
2014-12-23 12:50:00,94.81,94.85,94.79,94.83,22100.0,86.9262,86.9629,86.9079,86.9446,22100.0
2014-12-23 12:55:00,94.84,94.89,94.83,94.87,26100.0,86.9537,86.9996,86.9446,86.9812,26100.0
2014-12-23 13:00:00,94.88,94.9,94.85,94.89,26700.0,86.9904,87.0087,86.9629,86.9996,26700.0
2014-12-23 13:05:00,94.89,94.95,94.88,94.93,27800.0,86.9996,87.0546,86.9904,87.0362,27800.0
2014-12-23 13:10:00,94.92,94.97,94.89,94.97,33400.0,87.0271,87.0729,86.9996,87.0729,33400.0
2014-12-23 13:15:00,94.97,94.98,94.94,94.97,38700.0,87.0729,87.0821,87.0454,87.0729,38700.0
2014-12-23 13:20:00,94.97,94.99,94.95,94.97,34600.0,87.0729,87.0913,87.0546,87.0729,34600.0
2014-12-23 13:25:00,94.97,94.97,94.82,94.86,66600.0,87.0729,87.0729,86.9354,86.9721,66600.0
2014-12-23 13:30:00,94.85,94.94,94.85,94.93,24000.0,86.9629,87.0454,86.9629,87.0362,24000.0
2014-12-23 13:35:00,94.93,94.93,94.89,94.91,16000.0,87.0362,87.0362,86.9996,87.0179,16000.0
2014-12-23 13:40:00,94.91,94.98,94.91,94.98,25500.0,87.0179,87.0821,87.0179,87.0821,25500.0
2014-12-23 13:45:00,94.97,94.98,94.94,94.98,26200.0,87.0729,87.0821,87.0454,87.0821,26200.0
2014-12-23 13:50:00,94.96,94.98,94.93,94.95,30400.0,87.0637,87.0821,87.0362,87.0546,30400.0
2014-12-23 13:55:00,94.95,94.99,94.94,94.95,38600.0,87.0546,87.0913,87.0454,87.0546,38600.0
2014-12-23 14:00:00,94.95,94.98,94.9,94.91,76400.0,87.0546,87.0821,87.0087,87.0179,76400.0
2014-12-23 14:05:00,94.92,94.94,94.88,94.9,33000.0,87.0271,87.0454,86.9904,87.0087,33000.0
2014-12-23 14:10:00,94.91,94.92,94.88,94.9,24600.0,87.0179,87.0271,86.9904,87.0087,24600.0
2014-12-23 14:15:00,94.9,94.93,94.84,94.86,57700.0,87.0087,87.0362,86.9537,86.9721,57700.0
2014-12-23 14:20:00,94.87,94.91,94.85,94.88,55100.0,86.9812,87.0179,86.9629,86.9904,55100.0
2014-12-23 14:25:00,94.89,94.93,94.88,94.91,33200.0,86.9996,87.0362,86.9904,87.0179,33200.0
2014-12-23 14:30:00,94.91,94.95,94.89,94.94,54600.0,87.0179,87.0546,86.9996,87.0454,54600.0
2014-12-23 14:35:00,94.95,95.03,94.94,95.01,118800.0,87.0546,87.1279,87.0454,87.1096,118800.0
2014-12-23 14:40:00,95.01,95.06,95.0,95.04,30900.0,87.1096,87.1554,87.1004,87.1371,30900.0
2014-12-23 14:45:00,95.04,95.07,95.03,95.05,41600.0,87.1371,87.1646,87.1279,87.1463,41600.0
2014-12-23 14:50:00,95.06,95.07,95.03,95.04,28200.0,87.1554,87.1646,87.1279,87.1371,28200.0
2014-12-23 14:55:00,95.04,95.05,94.98,95.02,47100.0,87.1371,87.1463,87.0821,87.1188,47100.0
2014-12-23 15:00:00,95.02,95.05,95.0,95.03,27600.0,87.1188,87.1463,87.1004,87.1279,27600.0
2014-12-23 15:05:00,95.03,95.05,95.0,95.03,23000.0,87.1279,87.1463,87.1004,87.1279,23000.0
2014-12-23 15:10:00,95.02,95.03,94.98,94.98,19800.0,87.1188,87.1279,87.0821,87.0821,19800.0
2014-12-23 15:15:00,94.98,95.02,94.96,94.97,26600.0,87.0821,87.1188,87.0637,87.0729,26600.0
2014-12-23 15:20:00,94.97,94.99,94.85,94.86,67900.0,87.0729,87.0913,86.9629,86.9721,67900.0
2014-12-23 15:25:00,94.86,94.89,94.84,94.88,45600.0,86.9721,86.9996,86.9537,86.9904,45600.0
2014-12-23 15:30:00,94.88,94.9,94.82,94.89,77200.0,86.9904,87.0087,86.9354,86.9996,77200.0
2014-12-23 15:35:00,94.88,94.93,94.87,94.88,42800.0,86.9904,87.0362,86.9812,86.9904,42800.0
2014-12-23 15:40:00,94.88,94.91,94.78,94.79,123500.0,86.9904,87.0179,86.8987,86.9079,123500.0
2014-12-23 15:45:00,94.81,94.83,94.78,94.79,170100.0,86.9262,86.9446,86.8987,86.9079,170100.0
2014-12-23 15:50:00,94.79,94.82,94.73,94.77,144000.0,86.9079,86.9354,86.8529,86.8895,144000.0
2014-12-23 15:55:00,94.77,94.8,94.69,94.7,287600.0,86.8895,86.9171,86.8162,86.8254,287600.0
2014-12-24 09:30:00,94.69,94.89,94.69,94.84,107700.0,86.8162,86.9996,86.8162,86.9537,107700.0
2014-12-24 09:35:00,94.88,95.12,94.84,95.1,99900.0,86.9904,87.2104,86.9537,87.1921,99900.0
2014-12-24 09:40:00,95.1,95.1,94.97,95.03,51200.0,87.1921,87.1921,87.0729,87.1279,51200.0
2014-12-24 09:45:00,95.01,95.05,94.99,95.0,33000.0,87.1096,87.1463,87.0913,87.1004,33000.0
2014-12-24 09:50:00,95.02,95.04,94.99,95.04,52800.0,87.1188,87.1371,87.0913,87.1371,52800.0
2014-12-24 09:55:00,95.04,95.08,95.02,95.04,46100.0,87.1371,87.1738,87.1188,87.1371,46100.0
2014-12-24 10:00:00,95.05,95.07,94.96,95.0,63900.0,87.1463,87.1646,87.0637,87.1004,63900.0
2014-12-24 10:05:00,95.0,95.04,94.99,95.0,43900.0,87.1004,87.1371,87.0913,87.1004,43900.0
2014-12-24 10:10:00,94.99,95.08,94.98,95.03,27500.0,87.0913,87.1738,87.0821,87.1279,27500.0
2014-12-24 10:15:00,95.03,95.06,95.02,95.04,23100.0,87.1279,87.1554,87.1188,87.1371,23100.0
2014-12-24 10:20:00,95.05,95.05,94.91,94.92,63100.0,87.1463,87.1463,87.0179,87.0271,63100.0
2014-12-24 10:25:00,94.93,94.95,94.85,94.86,49600.0,87.0362,87.0546,86.9629,86.9721,49600.0
2014-12-24 10:30:00,94.86,94.87,94.81,94.81,40200.0,86.9721,86.9812,86.9262,86.9262,40200.0
2014-12-24 10:35:00,94.81,94.81,94.75,94.76,25400.0,86.9262,86.9262,86.8712,86.8804,25400.0
2014-12-24 10:40:00,94.76,94.79,94.65,94.68,43100.0,86.8804,86.9079,86.7795,86.807,43100.0
2014-12-24 10:45:00,94.68,94.84,94.68,94.75,95400.0,86.807,86.9537,86.807,86.8712,95400.0
2014-12-24 10:50:00,94.75,94.88,94.74,94.85,24900.0,86.8712,86.9904,86.862,86.9629,24900.0
2014-12-24 10:55:00,94.85,94.92,94.83,94.83,25600.0,86.9629,87.0271,86.9446,86.9446,25600.0
2014-12-24 11:00:00,94.81,94.86,94.8,94.84,29400.0,86.9262,86.9721,86.9171,86.9537,29400.0
2014-12-24 11:05:00,94.83,94.84,94.76,94.79,36100.0,86.9446,86.9537,86.8804,86.9079,36100.0
2014-12-24 11:10:00,94.79,94.79,94.72,94.75,30400.0,86.9079,86.9079,86.8437,86.8712,30400.0
2014-12-24 11:15:00,94.75,94.86,94.72,94.81,33100.0,86.8712,86.9721,86.8437,86.9262,33100.0
2014-12-24 11:20:00,94.8,94.84,94.75,94.78,28500.0,86.9171,86.9537,86.8712,86.8987,28500.0
2014-12-24 11:25:00,94.78,94.82,94.71,94.73,24000.0,86.8987,86.9354,86.8345,86.8529,24000.0
2014-12-24 11:30:00,94.74,94.76,94.67,94.69,33000.0,86.862,86.8804,86.7979,86.8162,33000.0
2014-12-24 11:35:00,94.69,94.7,94.61,94.67,19800.0,86.8162,86.8254,86.7429,86.7979,19800.0
2014-12-24 11:40:00,94.67,94.68,94.61,94.63,18400.0,86.7979,86.807,86.7429,86.7612,18400.0
2014-12-24 11:45:00,94.63,94.64,94.6,94.63,21600.0,86.7612,86.7704,86.7337,86.7612,21600.0
2014-12-24 11:50:00,94.64,94.7,94.63,94.68,33200.0,86.7704,86.8254,86.7612,86.807,33200.0
2014-12-24 11:55:00,94.67,94.72,94.63,94.7,22200.0,86.7979,86.8437,86.7612,86.8254,22200.0
2014-12-24 12:00:00,94.69,94.76,94.67,94.73,20600.0,86.8162,86.8804,86.7979,86.8529,20600.0
2014-12-24 12:05:00,94.73,94.79,94.71,94.79,38000.0,86.8529,86.9079,86.8345,86.9079,38000.0
2014-12-24 12:10:00,94.78,94.83,94.77,94.81,18900.0,86.8987,86.9446,86.8895,86.9262,18900.0
2014-12-24 12:15:00,94.8,94.82,94.78,94.81,18400.0,86.9171,86.9354,86.8987,86.9262,18400.0
2014-12-24 12:20:00,94.81,94.82,94.77,94.8,18800.0,86.9262,86.9354,86.8895,86.9171,18800.0
2014-12-24 12:25:00,94.8,94.82,94.77,94.8,21300.0,86.9171,86.9354,86.8895,86.9171,21300.0
2014-12-24 12:30:00,94.78,94.82,94.75,94.77,37900.0,86.8987,86.9354,86.8712,86.8895,37900.0
2014-12-24 12:35:00,94.76,94.77,94.66,94.68,29700.0,86.8804,86.8895,86.7887,86.807,29700.0
2014-12-24 12:40:00,94.69,94.72,94.58,94.61,70700.0,86.8162,86.8437,86.7153,86.7429,70700.0
2014-12-24 12:45:00,94.6,94.63,94.57,94.58,41100.0,86.7337,86.7612,86.7062,86.7153,41100.0
2014-12-24 12:50:00,94.59,94.59,94.51,94.52,82100.0,86.7245,86.7245,86.6512,86.6603,82100.0
2014-12-24 12:55:00,94.52,94.53,94.37,94.42,144000.0,86.6603,86.6695,86.5228,86.5687,144000.0
2014-12-26 09:30:00,94.7,94.83,94.52,94.64,64500.0,86.8254,86.9446,86.6603,86.7704,64500.0
2014-12-26 09:35:00,94.63,94.82,94.63,94.72,29000.0,86.7612,86.9354,86.7612,86.8437,29000.0
2014-12-26 09:40:00,94.76,94.86,94.69,94.86,26900.0,86.8804,86.9721,86.8162,86.9721,26900.0
2014-12-26 09:45:00,94.86,94.93,94.8,94.86,38100.0,86.9721,87.0362,86.9171,86.9721,38100.0
2014-12-26 09:50:00,94.89,94.94,94.85,94.89,33600.0,86.9996,87.0454,86.9629,86.9996,33600.0
2014-12-26 09:55:00,94.91,94.98,94.88,94.96,32200.0,87.0179,87.0821,86.9904,87.0637,32200.0
2014-12-26 10:00:00,94.96,95.07,94.96,95.06,34600.0,87.0637,87.1646,87.0637,87.1554,34600.0
2014-12-26 10:05:00,95.06,95.09,95.02,95.05,27100.0,87.1554,87.1829,87.1188,87.1463,27100.0
2014-12-26 10:10:00,95.05,95.07,94.91,94.96,22800.0,87.1463,87.1646,87.0179,87.0637,22800.0
2014-12-26 10:15:00,94.96,94.97,94.9,94.96,13600.0,87.0637,87.0729,87.0087,87.0637,13600.0
2014-12-26 10:20:00,94.94,94.97,94.91,94.93,18600.0,87.0454,87.0729,87.0179,87.0362,18600.0
2014-12-26 10:25:00,94.92,94.92,94.86,94.87,20700.0,87.0271,87.0271,86.9721,86.9812,20700.0
2014-12-26 10:30:00,94.87,94.89,94.78,94.79,31000.0,86.9812,86.9996,86.8987,86.9079,31000.0
2014-12-26 10:35:00,94.78,94.8,94.72,94.72,27200.0,86.8987,86.9171,86.8437,86.8437,27200.0
2014-12-26 10:40:00,94.72,94.76,94.71,94.73,24400.0,86.8437,86.8804,86.8345,86.8529,24400.0
2014-12-26 10:45:00,94.75,94.77,94.72,94.74,18600.0,86.8712,86.8895,86.8437,86.862,18600.0
2014-12-26 10:50:00,94.76,94.83,94.74,94.83,33500.0,86.8804,86.9446,86.862,86.9446,33500.0
2014-12-26 10:55:00,94.84,94.92,94.83,94.91,17000.0,86.9537,87.0271,86.9446,87.0179,17000.0
2014-12-26 11:00:00,94.91,94.95,94.87,94.94,13700.0,87.0179,87.0546,86.9812,87.0454,13700.0
2014-12-26 11:05:00,94.94,94.96,94.87,94.88,9200.0,87.0454,87.0637,86.9812,86.9904,9200.0
2014-12-26 11:10:00,94.88,94.89,94.8,94.83,7800.0,86.9904,86.9996,86.9171,86.9446,7800.0
2014-12-26 11:15:00,94.84,94.92,94.82,94.86,11900.0,86.9537,87.0271,86.9354,86.9721,11900.0
2014-12-26 11:20:00,94.87,94.88,94.82,94.86,10200.0,86.9812,86.9904,86.9354,86.9721,10200.0
2014-12-26 11:25:00,94.85,94.88,94.82,94.82,13100.0,86.9629,86.9904,86.9354,86.9354,13100.0
2014-12-26 11:30:00,94.82,94.83,94.79,94.81,17200.0,86.9354,86.9446,86.9079,86.9262,17200.0
2014-12-26 11:35:00,94.81,94.86,94.77,94.85,20100.0,86.9262,86.9721,86.8895,86.9629,20100.0
2014-12-26 11:40:00,94.86,94.86,94.81,94.83,22800.0,86.9721,86.9721,86.9262,86.9446,22800.0
2014-12-26 11:45:00,94.83,94.85,94.81,94.84,26600.0,86.9446,86.9629,86.9262,86.9537,26600.0
2014-12-26 11:50:00,94.84,94.93,94.83,94.92,20100.0,86.9537,87.0362,86.9446,87.0271,20100.0
2014-12-26 11:55:00,94.91,94.92,94.84,94.9,10100.0,87.0179,87.0271,86.9537,87.0087,10100.0
2014-12-26 12:00:00,94.9,94.97,94.89,94.97,10300.0,87.0087,87.0729,86.9996,87.0729,10300.0
2014-12-26 12:05:00,94.97,95.0,94.96,94.97,13400.0,87.0729,87.1004,87.0637,87.0729,13400.0
2014-12-26 12:10:00,94.98,94.99,94.94,94.96,11800.0,87.0821,87.0913,87.0454,87.0637,11800.0
2014-12-26 12:15:00,94.95,94.96,94.89,94.95,16600.0,87.0546,87.0637,86.9996,87.0546,16600.0
2014-12-26 12:20:00,94.95,95.0,94.94,94.96,15600.0,87.0546,87.1004,87.0454,87.0637,15600.0
2014-12-26 12:25:00,94.98,94.98,94.91,94.92,18500.0,87.0821,87.0821,87.0179,87.0271,18500.0
2014-12-26 12:30:00,94.93,95.0,94.92,94.98,10500.0,87.0362,87.1004,87.0271,87.0821,10500.0
2014-12-26 12:35:00,94.98,94.99,94.96,94.98,9000.0,87.0821,87.0913,87.0637,87.0821,9000.0
2014-12-26 12:40:00,94.99,95.0,94.96,94.98,23400.0,87.0913,87.1004,87.0637,87.0821,23400.0
2014-12-26 12:45:00,94.99,95.0,94.98,94.99,13500.0,87.0913,87.1004,87.0821,87.0913,13500.0
2014-12-26 12:50:00,94.98,95.0,94.98,95.0,13700.0,87.0821,87.1004,87.0821,87.1004,13700.0
2014-12-26 12:55:00,94.99,95.0,94.98,95.0,22800.0,87.0913,87.1004,87.0821,87.1004,22800.0
2014-12-26 13:00:00,95.0,95.03,94.98,95.0,29400.0,87.1004,87.1279,87.0821,87.1004,29400.0
2014-12-26 13:05:00,94.99,95.02,94.97,95.01,19700.0,87.0913,87.1188,87.0729,87.1096,19700.0
2014-12-26 13:10:00,95.01,95.1,95.01,95.1,17200.0,87.1096,87.1921,87.1096,87.1921,17200.0
2014-12-26 13:15:00,95.1,95.12,95.09,95.1,24800.0,87.1921,87.2104,87.1829,87.1921,24800.0
2014-12-26 13:20:00,95.1,95.12,95.1,95.11,11300.0,87.1921,87.2104,87.1921,87.2013,11300.0
2014-12-26 13:25:00,95.11,95.14,95.1,95.11,22700.0,87.2013,87.2288,87.1921,87.2013,22700.0
2014-12-26 13:30:00,95.12,95.14,95.11,95.14,17100.0,87.2104,87.2288,87.2013,87.2288,17100.0
2014-12-26 13:35:00,95.14,95.14,95.11,95.13,31300.0,87.2288,87.2288,87.2013,87.2196,31300.0
2014-12-26 13:40:00,95.13,95.14,95.11,95.14,17200.0,87.2196,87.2288,87.2013,87.2288,17200.0
2014-12-26 13:45:00,95.14,95.14,95.13,95.14,16300.0,87.2288,87.2288,87.2196,87.2288,16300.0
2014-12-26 13:50:00,95.14,95.17,95.08,95.11,36800.0,87.2288,87.2563,87.1738,87.2013,36800.0
2014-12-26 13:55:00,95.09,95.18,95.09,95.16,19400.0,87.1829,87.2655,87.1829,87.2471,19400.0
2014-12-26 14:00:00,95.16,95.22,95.15,95.16,22900.0,87.2471,87.3021,87.2379,87.2471,22900.0
2014-12-26 14:05:00,95.15,95.26,95.15,95.24,35900.0,87.2379,87.3388,87.2379,87.3205,35900.0
2014-12-26 14:10:00,95.24,95.31,95.24,95.31,15600.0,87.3205,87.3846,87.3205,87.3846,15600.0
2014-12-26 14:15:00,95.3,95.3,95.22,95.27,27600.0,87.3755,87.3755,87.3021,87.348,27600.0
2014-12-26 14:20:00,95.28,95.29,95.26,95.28,16500.0,87.3571,87.3663,87.3388,87.3571,16500.0
2014-12-26 14:25:00,95.28,95.29,95.24,95.25,25900.0,87.3571,87.3663,87.3205,87.3296,25900.0
2014-12-26 14:30:00,95.24,95.26,95.22,95.23,23400.0,87.3205,87.3388,87.3021,87.3113,23400.0
2014-12-26 14:35:00,95.23,95.25,95.21,95.22,16200.0,87.3113,87.3296,87.293,87.3021,16200.0
2014-12-26 14:40:00,95.22,95.24,95.2,95.21,16500.0,87.3021,87.3205,87.2838,87.293,16500.0
2014-12-26 14:45:00,95.21,95.24,95.2,95.22,18700.0,87.293,87.3205,87.2838,87.3021,18700.0
2014-12-26 14:50:00,95.24,95.28,95.21,95.27,19900.0,87.3205,87.3571,87.293,87.348,19900.0
2014-12-26 14:55:00,95.28,95.3,95.28,95.3,16600.0,87.3571,87.3755,87.3571,87.3755,16600.0
2014-12-26 15:00:00,95.29,95.31,95.27,95.28,22300.0,87.3663,87.3846,87.348,87.3571,22300.0
2014-12-26 15:05:00,95.27,95.32,95.27,95.31,25200.0,87.348,87.3938,87.348,87.3846,25200.0
2014-12-26 15:10:00,95.3,95.3,95.25,95.28,51900.0,87.3755,87.3755,87.3296,87.3571,51900.0
2014-12-26 15:15:00,95.28,95.31,95.26,95.31,23800.0,87.3571,87.3846,87.3388,87.3846,23800.0
2014-12-26 15:20:00,95.31,95.31,95.2,95.21,37800.0,87.3846,87.3846,87.2838,87.293,37800.0
2014-12-26 15:25:00,95.21,95.21,95.14,95.15,92800.0,87.293,87.293,87.2288,87.2379,92800.0
2014-12-26 15:30:00,95.15,95.17,95.11,95.16,33700.0,87.2379,87.2563,87.2013,87.2471,33700.0
2014-12-26 15:35:00,95.15,95.19,95.15,95.17,46700.0,87.2379,87.2746,87.2379,87.2563,46700.0
2014-12-26 15:40:00,95.16,95.19,95.1,95.11,46000.0,87.2471,87.2746,87.1921,87.2013,46000.0
2014-12-26 15:45:00,95.1,95.17,95.09,95.12,66400.0,87.1921,87.2563,87.1829,87.2104,66400.0
2014-12-26 15:50:00,95.12,95.13,95.06,95.07,97100.0,87.2104,87.2196,87.1554,87.1646,97100.0
2014-12-26 15:55:00,95.07,95.1,95.0,95.03,104300.0,87.1646,87.1921,87.1004,87.1279,104300.0
2014-12-29 09:30:00,94.74,95.0,94.68,94.95,122500.0,86.862,87.1004,86.807,87.0546,122500.0
2014-12-29 09:35:00,94.94,95.34,94.84,95.32,109100.0,87.0454,87.4122,86.9537,87.3938,109100.0
2014-12-29 09:40:00,95.34,95.48,95.28,95.45,68200.0,87.4122,87.5405,87.3571,87.513,68200.0
2014-12-29 09:45:00,95.45,95.57,95.37,95.57,81800.0,87.513,87.623,87.4397,87.623,81800.0
2014-12-29 09:50:00,95.57,95.71,95.53,95.56,74100.0,87.623,87.7514,87.5864,87.6139,74100.0
2014-12-29 09:55:00,95.56,95.69,95.5,95.67,57800.0,87.6139,87.733,87.5588,87.7147,57800.0
2014-12-29 10:00:00,95.69,95.72,95.53,95.57,54200.0,87.733,87.7606,87.5864,87.623,54200.0
2014-12-29 10:05:00,95.56,95.86,95.56,95.74,52900.0,87.6139,87.8889,87.6139,87.7789,52900.0
2014-12-29 10:10:00,95.75,95.86,95.73,95.86,39600.0,87.7881,87.8889,87.7697,87.8889,39600.0
2014-12-29 10:15:00,95.86,95.88,95.72,95.73,48400.0,87.8889,87.9072,87.7606,87.7697,48400.0
2014-12-29 10:20:00,95.72,95.76,95.66,95.75,45600.0,87.7606,87.7972,87.7055,87.7881,45600.0
2014-12-29 10:25:00,95.76,95.85,95.76,95.84,39900.0,87.7972,87.8797,87.7972,87.8706,39900.0
2014-12-29 10:30:00,95.85,95.93,95.83,95.92,40400.0,87.8797,87.9531,87.8614,87.9439,40400.0
2014-12-29 10:35:00,95.92,95.92,95.65,95.7,32700.0,87.9439,87.9439,87.6964,87.7422,32700.0
2014-12-29 10:40:00,95.71,95.71,95.58,95.6,28000.0,87.7514,87.7514,87.6322,87.6505,28000.0
2014-12-29 10:45:00,95.6,95.66,95.56,95.64,25800.0,87.6505,87.7055,87.6139,87.6872,25800.0
2014-12-29 10:50:00,95.64,95.68,95.56,95.66,47500.0,87.6872,87.7239,87.6139,87.7055,47500.0
2014-12-29 10:55:00,95.67,95.69,95.66,95.67,24700.0,87.7147,87.733,87.7055,87.7147,24700.0
2014-12-29 11:00:00,95.66,95.66,95.59,95.62,14500.0,87.7055,87.7055,87.6414,87.6689,14500.0
2014-12-29 11:05:00,95.62,95.64,95.58,95.62,12600.0,87.6689,87.6872,87.6322,87.6689,12600.0
2014-12-29 11:10:00,95.61,95.65,95.56,95.65,31600.0,87.6597,87.6964,87.6139,87.6964,31600.0
2014-12-29 11:15:00,95.63,95.67,95.6,95.64,33800.0,87.678,87.7147,87.6505,87.6872,33800.0
2014-12-29 11:20:00,95.63,95.7,95.61,95.69,23000.0,87.678,87.7422,87.6597,87.733,23000.0
2014-12-29 11:25:00,95.68,95.72,95.63,95.63,22400.0,87.7239,87.7606,87.678,87.678,22400.0
2014-12-29 11:30:00,95.63,95.65,95.54,95.55,23600.0,87.678,87.6964,87.5955,87.6047,23600.0
2014-12-29 11:35:00,95.55,95.62,95.53,95.59,27900.0,87.6047,87.6689,87.5864,87.6414,27900.0
2014-12-29 11:40:00,95.58,95.61,95.51,95.53,19200.0,87.6322,87.6597,87.568,87.5864,19200.0
2014-12-29 11:45:00,95.53,95.62,95.52,95.61,18000.0,87.5864,87.6689,87.5772,87.6597,18000.0
2014-12-29 11:50:00,95.61,95.62,95.55,95.58,24900.0,87.6597,87.6689,87.6047,87.6322,24900.0
2014-12-29 11:55:00,95.57,95.63,95.57,95.61,26700.0,87.623,87.678,87.623,87.6597,26700.0
2014-12-29 12:00:00,95.61,95.65,95.55,95.55,29300.0,87.6597,87.6964,87.6047,87.6047,29300.0
2014-12-29 12:05:00,95.55,95.59,95.49,95.54,27400.0,87.6047,87.6414,87.5497,87.5955,27400.0
2014-12-29 12:10:00,95.54,95.58,95.51,95.53,17600.0,87.5955,87.6322,87.568,87.5864,17600.0
2014-12-29 12:15:00,95.53,95.64,95.52,95.62,37800.0,87.5864,87.6872,87.5772,87.6689,37800.0
2014-12-29 12:20:00,95.63,95.69,95.63,95.65,34900.0,87.678,87.733,87.678,87.6964,34900.0
2014-12-29 12:25:00,95.65,95.71,95.64,95.66,18100.0,87.6964,87.7514,87.6872,87.7055,18100.0
2014-12-29 12:30:00,95.65,95.66,95.62,95.64,16000.0,87.6964,87.7055,87.6689,87.6872,16000.0
2014-12-29 12:35:00,95.65,95.65,95.59,95.59,26700.0,87.6964,87.6964,87.6414,87.6414,26700.0
2014-12-29 12:40:00,95.58,95.58,95.54,95.55,14900.0,87.6322,87.6322,87.5955,87.6047,14900.0
2014-12-29 12:45:00,95.55,95.61,95.53,95.56,57100.0,87.6047,87.6597,87.5864,87.6139,57100.0
2014-12-29 12:50:00,95.56,95.58,95.5,95.51,20000.0,87.6139,87.6322,87.5588,87.568,20000.0
2014-12-29 12:55:00,95.51,95.57,95.5,95.52,28900.0,87.568,87.623,87.5588,87.5772,28900.0
2014-12-29 13:00:00,95.51,95.53,95.42,95.43,46600.0,87.568,87.5864,87.4855,87.4947,46600.0
2014-12-29 13:05:00,95.44,95.45,95.37,95.38,38800.0,87.5038,87.513,87.4397,87.4488,38800.0
2014-12-29 13:10:00,95.38,95.39,95.31,95.35,25700.0,87.4488,87.458,87.3846,87.4213,25700.0
2014-12-29 13:15:00,95.34,95.37,95.3,95.3,18800.0,87.4122,87.4397,87.3755,87.3755,18800.0
2014-12-29 13:20:00,95.3,95.35,95.29,95.29,27300.0,87.3755,87.4213,87.3663,87.3663,27300.0
2014-12-29 13:25:00,95.29,95.32,95.26,95.26,32600.0,87.3663,87.3938,87.3388,87.3388,32600.0
2014-12-29 13:30:00,95.26,95.31,95.25,95.3,24600.0,87.3388,87.3846,87.3296,87.3755,24600.0
2014-12-29 13:35:00,95.29,95.42,95.28,95.37,12600.0,87.3663,87.4855,87.3571,87.4397,12600.0
2014-12-29 13:40:00,95.36,95.42,95.36,95.41,9800.0,87.4305,87.4855,87.4305,87.4763,9800.0
2014-12-29 13:45:00,95.41,95.41,95.35,95.37,19100.0,87.4763,87.4763,87.4213,87.4397,19100.0
2014-12-29 13:50:00,95.36,95.42,95.36,95.42,14500.0,87.4305,87.4855,87.4305,87.4855,14500.0
2014-12-29 13:55:00,95.42,95.5,95.39,95.5,23300.0,87.4855,87.5588,87.458,87.5588,23300.0
2014-12-29 14:00:00,95.5,95.5,95.43,95.46,9400.0,87.5588,87.5588,87.4947,87.5222,9400.0
2014-12-29 14:05:00,95.46,95.48,95.39,95.41,17300.0,87.5222,87.5405,87.458,87.4763,17300.0
2014-12-29 14:10:00,95.41,95.43,95.4,95.43,16600.0,87.4763,87.4947,87.4672,87.4947,16600.0
2014-12-29 14:15:00,95.44,95.44,95.35,95.35,23300.0,87.5038,87.5038,87.4213,87.4213,23300.0
2014-12-29 14:20:00,95.35,95.44,95.34,95.43,37600.0,87.4213,87.5038,87.4122,87.4947,37600.0
2014-12-29 14:25:00,95.43,95.47,95.41,95.45,16200.0,87.4947,87.5313,87.4763,87.513,16200.0
2014-12-29 14:30:00,95.46,95.47,95.44,95.45,12300.0,87.5222,87.5313,87.5038,87.513,12300.0
2014-12-29 14:35:00,95.44,95.5,95.43,95.49,18500.0,87.5038,87.5588,87.4947,87.5497,18500.0
2014-12-29 14:40:00,95.5,95.54,95.48,95.53,33100.0,87.5588,87.5955,87.5405,87.5864,33100.0
2014-12-29 14:45:00,95.52,95.53,95.49,95.5,20400.0,87.5772,87.5864,87.5497,87.5588,20400.0
2014-12-29 14:50:00,95.49,95.51,95.47,95.49,34100.0,87.5497,87.568,87.5313,87.5497,34100.0
2014-12-29 14:55:00,95.5,95.62,95.5,95.62,25100.0,87.5588,87.6689,87.5588,87.6689,25100.0
2014-12-29 15:00:00,95.62,95.69,95.62,95.65,31100.0,87.6689,87.733,87.6689,87.6964,31100.0
2014-12-29 15:05:00,95.65,95.69,95.59,95.67,39000.0,87.6964,87.733,87.6414,87.7147,39000.0
2014-12-29 15:10:00,95.67,95.68,95.52,95.53,29900.0,87.7147,87.7239,87.5772,87.5864,29900.0
2014-12-29 15:15:00,95.53,95.6,95.52,95.6,52100.0,87.5864,87.6505,87.5772,87.6505,52100.0
2014-12-29 15:20:00,95.61,95.64,95.59,95.61,30200.0,87.6597,87.6872,87.6414,87.6597,30200.0
2014-12-29 15:25:00,95.61,95.61,95.48,95.54,80500.0,87.6597,87.6597,87.5405,87.5955,80500.0
2014-12-29 15:30:00,95.53,95.55,95.47,95.48,34700.0,87.5864,87.6047,87.5313,87.5405,34700.0
2014-12-29 15:35:00,95.47,95.51,95.45,95.5,44000.0,87.5313,87.568,87.513,87.5588,44000.0
2014-12-29 15:40:00,95.51,95.69,95.5,95.68,104100.0,87.568,87.733,87.5588,87.7239,104100.0
2014-12-29 15:45:00,95.69,95.7,95.62,95.66,106100.0,87.733,87.7422,87.6689,87.7055,106100.0
2014-12-29 15:50:00,95.66,95.67,95.6,95.61,76000.0,87.7055,87.7147,87.6505,87.6597,76000.0
2014-12-29 15:55:00,95.61,95.63,95.49,95.52,133700.0,87.6597,87.678,87.5497,87.5772,133700.0
2014-12-30 09:30:00,95.21,95.26,95.0,95.13,118600.0,87.293,87.3388,87.1004,87.2196,118600.0
2014-12-30 09:35:00,95.13,95.39,95.08,95.28,45700.0,87.2196,87.458,87.1738,87.3571,45700.0
2014-12-30 09:40:00,95.26,95.5,95.13,95.25,43000.0,87.3388,87.5588,87.2196,87.3296,43000.0
2014-12-30 09:45:00,95.25,95.33,95.15,95.3,43600.0,87.3296,87.403,87.2379,87.3755,43600.0
2014-12-30 09:50:00,95.3,95.32,95.12,95.19,32300.0,87.3755,87.3938,87.2104,87.2746,32300.0
2014-12-30 09:55:00,95.16,95.2,94.98,95.04,50200.0,87.2471,87.2838,87.0821,87.1371,50200.0
2014-12-30 10:00:00,95.03,95.08,94.94,95.03,36000.0,87.1279,87.1738,87.0454,87.1279,36000.0
2014-12-30 10:05:00,95.04,95.04,94.9,95.01,27800.0,87.1371,87.1371,87.0087,87.1096,27800.0
2014-12-30 10:10:00,95.01,95.03,94.93,94.96,20500.0,87.1096,87.1279,87.0362,87.0637,20500.0
2014-12-30 10:15:00,94.95,95.02,94.94,94.96,22300.0,87.0546,87.1188,87.0454,87.0637,22300.0
2014-12-30 10:20:00,94.96,95.04,94.9,94.98,34100.0,87.0637,87.1371,87.0087,87.0821,34100.0
2014-12-30 10:25:00,94.98,94.99,94.9,94.92,25600.0,87.0821,87.0913,87.0087,87.0271,25600.0
2014-12-30 10:30:00,94.92,94.93,94.86,94.86,31500.0,87.0271,87.0362,86.9721,86.9721,31500.0
2014-12-30 10:35:00,94.86,94.87,94.75,94.84,41200.0,86.9721,86.9812,86.8712,86.9537,41200.0
2014-12-30 10:40:00,94.85,94.89,94.81,94.86,25000.0,86.9629,86.9996,86.9262,86.9721,25000.0
2014-12-30 10:45:00,94.85,94.94,94.85,94.92,22800.0,86.9629,87.0454,86.9629,87.0271,22800.0
2014-12-30 10:50:00,94.92,95.11,94.9,95.1,24600.0,87.0271,87.2013,87.0087,87.1921,24600.0
2014-12-30 10:55:00,95.11,95.12,95.05,95.11,24900.0,87.2013,87.2104,87.1463,87.2013,24900.0
2014-12-30 11:00:00,95.08,95.11,95.02,95.03,18900.0,87.1738,87.2013,87.1188,87.1279,18900.0
2014-12-30 11:05:00,95.02,95.06,94.98,95.0,18100.0,87.1188,87.1554,87.0821,87.1004,18100.0
2014-12-30 11:10:00,95.01,95.03,94.95,94.97,24600.0,87.1096,87.1279,87.0546,87.0729,24600.0
2014-12-30 11:15:00,94.96,95.03,94.9,95.02,22000.0,87.0637,87.1279,87.0087,87.1188,22000.0
2014-12-30 11:20:00,95.02,95.06,95.01,95.01,14000.0,87.1188,87.1554,87.1096,87.1096,14000.0
2014-12-30 11:25:00,95.03,95.07,95.03,95.06,18200.0,87.1279,87.1646,87.1279,87.1554,18200.0
2014-12-30 11:30:00,95.08,95.11,95.04,95.06,21200.0,87.1738,87.2013,87.1371,87.1554,21200.0
2014-12-30 11:35:00,95.07,95.13,95.04,95.06,36700.0,87.1646,87.2196,87.1371,87.1554,36700.0
2014-12-30 11:40:00,95.05,95.06,94.95,94.95,37800.0,87.1463,87.1554,87.0546,87.0546,37800.0
2014-12-30 11:45:00,94.94,94.97,94.9,94.91,60900.0,87.0454,87.0729,87.0087,87.0179,60900.0
2014-12-30 11:50:00,94.9,94.91,94.85,94.85,30600.0,87.0087,87.0179,86.9629,86.9629,30600.0
2014-12-30 11:55:00,94.86,94.87,94.82,94.83,15300.0,86.9721,86.9812,86.9354,86.9446,15300.0
2014-12-30 12:00:00,94.83,94.93,94.83,94.91,26400.0,86.9446,87.0362,86.9446,87.0179,26400.0
2014-12-30 12:05:00,94.9,94.91,94.84,94.84,37300.0,87.0087,87.0179,86.9537,86.9537,37300.0
2014-12-30 12:10:00,94.84,94.84,94.77,94.78,23100.0,86.9537,86.9537,86.8895,86.8987,23100.0
2014-12-30 12:15:00,94.78,94.78,94.7,94.71,25200.0,86.8987,86.8987,86.8254,86.8345,25200.0
2014-12-30 12:20:00,94.7,94.77,94.66,94.75,26700.0,86.8254,86.8895,86.7887,86.8712,26700.0
2014-12-30 12:25:00,94.74,94.74,94.68,94.72,20000.0,86.862,86.862,86.807,86.8437,20000.0
2014-12-30 12:30:00,94.73,94.75,94.67,94.72,58000.0,86.8529,86.8712,86.7979,86.8437,58000.0
2014-12-30 12:35:00,94.71,94.75,94.69,94.75,24000.0,86.8345,86.8712,86.8162,86.8712,24000.0
2014-12-30 12:40:00,94.75,94.75,94.63,94.63,27400.0,86.8712,86.8712,86.7612,86.7612,27400.0
2014-12-30 12:45:00,94.61,94.73,94.6,94.7,25800.0,86.7429,86.8529,86.7337,86.8254,25800.0
2014-12-30 12:50:00,94.71,94.76,94.69,94.76,16600.0,86.8345,86.8804,86.8162,86.8804,16600.0
2014-12-30 12:55:00,94.76,94.78,94.74,94.74,19100.0,86.8804,86.8987,86.862,86.862,19100.0
2014-12-30 13:00:00,94.73,94.74,94.68,94.69,18400.0,86.8529,86.862,86.807,86.8162,18400.0
2014-12-30 13:05:00,94.69,94.75,94.66,94.75,18300.0,86.8162,86.8712,86.7887,86.8712,18300.0
2014-12-30 13:10:00,94.74,94.78,94.7,94.76,21200.0,86.862,86.8987,86.8254,86.8804,21200.0
2014-12-30 13:15:00,94.77,94.77,94.71,94.72,15000.0,86.8895,86.8895,86.8345,86.8437,15000.0
2014-12-30 13:20:00,94.71,94.78,94.7,94.75,32000.0,86.8345,86.8987,86.8254,86.8712,32000.0
2014-12-30 13:25:00,94.76,94.77,94.71,94.74,16600.0,86.8804,86.8895,86.8345,86.862,16600.0
2014-12-30 13:30:00,94.74,94.74,94.68,94.69,19400.0,86.862,86.862,86.807,86.8162,19400.0
2014-12-30 13:35:00,94.69,94.73,94.67,94.7,19500.0,86.8162,86.8529,86.7979,86.8254,19500.0
2014-12-30 13:40:00,94.71,94.72,94.55,94.58,36800.0,86.8345,86.8437,86.6878,86.7153,36800.0
2014-12-30 13:45:00,94.57,94.58,94.5,94.57,47100.0,86.7062,86.7153,86.642,86.7062,47100.0
2014-12-30 13:50:00,94.59,94.62,94.57,94.6,13000.0,86.7245,86.752,86.7062,86.7337,13000.0
2014-12-30 13:55:00,94.59,94.66,94.58,94.61,19000.0,86.7245,86.7887,86.7153,86.7429,19000.0
2014-12-30 14:00:00,94.62,94.63,94.59,94.63,18300.0,86.752,86.7612,86.7245,86.7612,18300.0
2014-12-30 14:05:00,94.63,94.63,94.59,94.6,45300.0,86.7612,86.7612,86.7245,86.7337,45300.0
2014-12-30 14:10:00,94.6,94.6,94.53,94.55,32900.0,86.7337,86.7337,86.6695,86.6878,32900.0
2014-12-30 14:15:00,94.55,94.59,94.52,94.59,22000.0,86.6878,86.7245,86.6603,86.7245,22000.0
2014-12-30 14:20:00,94.59,94.65,94.56,94.62,48800.0,86.7245,86.7795,86.697,86.752,48800.0
2014-12-30 14:25:00,94.62,94.7,94.62,94.69,24200.0,86.752,86.8254,86.752,86.8162,24200.0
2014-12-30 14:30:00,94.69,94.7,94.63,94.65,52200.0,86.8162,86.8254,86.7612,86.7795,52200.0
2014-12-30 14:35:00,94.65,94.68,94.62,94.66,33100.0,86.7795,86.807,86.752,86.7887,33100.0
2014-12-30 14:40:00,94.66,94.68,94.63,94.66,47400.0,86.7887,86.807,86.7612,86.7887,47400.0
2014-12-30 14:45:00,94.66,94.79,94.65,94.76,30300.0,86.7887,86.9079,86.7795,86.8804,30300.0
2014-12-30 14:50:00,94.76,94.8,94.75,94.77,25900.0,86.8804,86.9171,86.8712,86.8895,25900.0
2014-12-30 14:55:00,94.77,94.81,94.75,94.81,28400.0,86.8895,86.9262,86.8712,86.9262,28400.0
2014-12-30 15:00:00,94.81,94.85,94.78,94.85,25800.0,86.9262,86.9629,86.8987,86.9629,25800.0
2014-12-30 15:05:00,94.84,94.91,94.82,94.9,26500.0,86.9537,87.0179,86.9354,87.0087,26500.0
2014-12-30 15:10:00,94.89,94.91,94.86,94.88,34900.0,86.9996,87.0179,86.9721,86.9904,34900.0
2014-12-30 15:15:00,94.87,94.89,94.82,94.85,38200.0,86.9812,86.9996,86.9354,86.9629,38200.0
2014-12-30 15:20:00,94.84,94.85,94.73,94.73,61100.0,86.9537,86.9629,86.8529,86.8529,61100.0
2014-12-30 15:25:00,94.74,94.78,94.72,94.76,39900.0,86.862,86.8987,86.8437,86.8804,39900.0
2014-12-30 15:30:00,94.75,94.8,94.7,94.8,57400.0,86.8712,86.9171,86.8254,86.9171,57400.0
2014-12-30 15:35:00,94.8,94.84,94.74,94.77,70900.0,86.9171,86.9537,86.862,86.8895,70900.0
2014-12-30 15:40:00,94.77,94.78,94.65,94.68,108400.0,86.8895,86.8987,86.7795,86.807,108400.0
2014-12-30 15:45:00,94.68,94.79,94.66,94.77,85600.0,86.807,86.9079,86.7887,86.8895,85600.0
2014-12-30 15:50:00,94.78,94.78,94.68,94.72,95200.0,86.8987,86.8987,86.807,86.8437,95200.0
2014-12-30 15:55:00,94.72,94.75,94.66,94.68,154500.0,86.8437,86.8712,86.7887,86.807,154500.0
2014-12-31 09:30:00,95.13,95.45,95.06,95.16,124400.0,87.2196,87.513,87.1554,87.2471,124400.0
2014-12-31 09:35:00,95.18,95.52,95.18,95.31,58000.0,87.2655,87.5772,87.2655,87.3846,58000.0
2014-12-31 09:40:00,95.32,95.36,95.19,95.25,54400.0,87.3938,87.4305,87.2746,87.3296,54400.0
2014-12-31 09:45:00,95.22,95.3,95.07,95.23,54500.0,87.3021,87.3755,87.1646,87.3113,54500.0
2014-12-31 09:50:00,95.23,95.32,95.16,95.24,47400.0,87.3113,87.3938,87.2471,87.3205,47400.0
2014-12-31 09:55:00,95.24,95.34,95.2,95.21,42200.0,87.3205,87.4122,87.2838,87.293,42200.0
2014-12-31 10:00:00,95.24,95.25,95.05,95.19,30400.0,87.3205,87.3296,87.1463,87.2746,30400.0
2014-12-31 10:05:00,95.2,95.24,95.12,95.18,39400.0,87.2838,87.3205,87.2104,87.2655,39400.0
2014-12-31 10:10:00,95.16,95.18,95.06,95.08,39700.0,87.2471,87.2655,87.1554,87.1738,39700.0
2014-12-31 10:15:00,95.08,95.17,95.05,95.1,33600.0,87.1738,87.2563,87.1463,87.1921,33600.0
2014-12-31 10:20:00,95.08,95.17,95.07,95.16,27400.0,87.1738,87.2563,87.1646,87.2471,27400.0
2014-12-31 10:25:00,95.15,95.23,95.07,95.18,29600.0,87.2379,87.3113,87.1646,87.2655,29600.0
2014-12-31 10:30:00,95.18,95.29,95.02,95.15,52500.0,87.2655,87.3663,87.1188,87.2379,52500.0
2014-12-31 10:35:00,95.15,95.23,95.09,95.14,39300.0,87.2379,87.3113,87.1829,87.2288,39300.0
2014-12-31 10:40:00,95.14,95.28,95.14,95.27,18300.0,87.2288,87.3571,87.2288,87.348,18300.0
2014-12-31 10:45:00,95.28,95.38,95.14,95.27,34600.0,87.3571,87.4488,87.2288,87.348,34600.0
2014-12-31 10:50:00,95.27,95.38,95.24,95.3,35600.0,87.348,87.4488,87.3205,87.3755,35600.0
2014-12-31 10:55:00,95.29,95.4,95.25,95.27,33100.0,87.3663,87.4672,87.3296,87.348,33100.0
2014-12-31 11:00:00,95.26,95.44,95.22,95.26,39400.0,87.3388,87.5038,87.3021,87.3388,39400.0
2014-12-31 11:05:00,95.26,95.29,95.2,95.21,17900.0,87.3388,87.3663,87.2838,87.293,17900.0
2014-12-31 11:10:00,95.22,95.3,95.2,95.28,38800.0,87.3021,87.3755,87.2838,87.3571,38800.0
2014-12-31 11:15:00,95.26,95.3,95.15,95.23,38200.0,87.3388,87.3755,87.2379,87.3113,38200.0
2014-12-31 11:20:00,95.23,95.3,95.16,95.28,40200.0,87.3113,87.3755,87.2471,87.3571,40200.0
2014-12-31 11:25:00,95.26,95.26,95.15,95.19,32400.0,87.3388,87.3388,87.2379,87.2746,32400.0
2014-12-31 11:30:00,95.2,95.32,95.18,95.28,56200.0,87.2838,87.3938,87.2655,87.3571,56200.0
2014-12-31 11:35:00,95.26,95.32,95.23,95.29,15700.0,87.3388,87.3938,87.3113,87.3663,15700.0
2014-12-31 11:40:00,95.29,95.36,95.28,95.36,26800.0,87.3663,87.4305,87.3571,87.4305,26800.0
2014-12-31 11:45:00,95.36,95.38,95.26,95.37,33500.0,87.4305,87.4488,87.3388,87.4397,33500.0
2014-12-31 11:50:00,95.37,95.38,95.27,95.3,42800.0,87.4397,87.4488,87.348,87.3755,42800.0
2014-12-31 11:55:00,95.3,95.3,95.2,95.27,49400.0,87.3755,87.3755,87.2838,87.348,49400.0
2014-12-31 12:00:00,95.27,95.28,94.98,94.98,62200.0,87.348,87.3571,87.0821,87.0821,62200.0
2014-12-31 12:05:00,94.98,95.09,94.95,95.0,45900.0,87.0821,87.1829,87.0546,87.1004,45900.0
2014-12-31 12:10:00,95.0,95.02,94.92,94.96,41000.0,87.1004,87.1188,87.0271,87.0637,41000.0
2014-12-31 12:15:00,94.96,94.98,94.85,94.87,67400.0,87.0637,87.0821,86.9629,86.9812,67400.0
2014-12-31 12:20:00,94.86,94.87,94.73,94.74,29900.0,86.9721,86.9812,86.8529,86.862,29900.0
2014-12-31 12:25:00,94.76,94.76,94.55,94.71,44600.0,86.8804,86.8804,86.6878,86.8345,44600.0
2014-12-31 12:30:00,94.71,94.87,94.62,94.63,41100.0,86.8345,86.9812,86.752,86.7612,41100.0
2014-12-31 12:35:00,94.63,94.76,94.63,94.71,22700.0,86.7612,86.8804,86.7612,86.8345,22700.0
2014-12-31 12:40:00,94.7,94.83,94.7,94.81,32100.0,86.8254,86.9446,86.8254,86.9262,32100.0
2014-12-31 12:45:00,94.81,94.84,94.72,94.81,18900.0,86.9262,86.9537,86.8437,86.9262,18900.0
2014-12-31 12:50:00,94.8,94.8,94.68,94.75,23600.0,86.9171,86.9171,86.807,86.8712,23600.0
2014-12-31 12:55:00,94.75,94.89,94.72,94.83,26700.0,86.8712,86.9996,86.8437,86.9446,26700.0
2014-12-31 13:00:00,94.84,95.02,94.82,95.0,35500.0,86.9537,87.1188,86.9354,87.1004,35500.0
2014-12-31 13:05:00,94.99,95.0,94.84,94.84,43600.0,87.0913,87.1004,86.9537,86.9537,43600.0
2014-12-31 13:10:00,94.84,94.86,94.67,94.74,22200.0,86.9537,86.9721,86.7979,86.862,22200.0
2014-12-31 13:15:00,94.72,94.87,94.72,94.78,35500.0,86.8437,86.9812,86.8437,86.8987,35500.0
2014-12-31 13:20:00,94.77,94.78,94.66,94.66,14100.0,86.8895,86.8987,86.7887,86.7887,14100.0
2014-12-31 13:25:00,94.67,94.78,94.65,94.78,19500.0,86.7979,86.8987,86.7795,86.8987,19500.0
2014-12-31 13:30:00,94.8,94.82,94.71,94.79,16700.0,86.9171,86.9354,86.8345,86.9079,16700.0
2014-12-31 13:35:00,94.78,94.94,94.72,94.92,42200.0,86.8987,87.0454,86.8437,87.0271,42200.0
2014-12-31 13:40:00,94.92,94.94,94.81,94.87,16300.0,87.0271,87.0454,86.9262,86.9812,16300.0
2014-12-31 13:45:00,94.88,94.9,94.74,94.74,20600.0,86.9904,87.0087,86.862,86.862,20600.0
2014-12-31 13:50:00,94.75,94.78,94.62,94.62,38800.0,86.8712,86.8987,86.752,86.752,38800.0
2014-12-31 13:55:00,94.61,94.68,94.55,94.68,45500.0,86.7429,86.807,86.6878,86.807,45500.0
2014-12-31 14:00:00,94.68,94.75,94.63,94.69,26700.0,86.807,86.8712,86.7612,86.8162,26700.0
2014-12-31 14:05:00,94.7,94.78,94.54,94.68,41100.0,86.8254,86.8987,86.6787,86.807,41100.0
2014-12-31 14:10:00,94.69,94.77,94.58,94.77,27900.0,86.8162,86.8895,86.7153,86.8895,27900.0
2014-12-31 14:15:00,94.74,94.75,94.45,94.51,39000.0,86.862,86.8712,86.5962,86.6512,39000.0
2014-12-31 14:20:00,94.51,94.57,94.3,94.57,56000.0,86.6512,86.7062,86.4586,86.7062,56000.0
2014-12-31 14:25:00,94.55,94.59,94.47,94.53,40000.0,86.6878,86.7245,86.6145,86.6695,40000.0
2014-12-31 14:30:00,94.53,94.64,94.47,94.48,25200.0,86.6695,86.7704,86.6145,86.6237,25200.0
2014-12-31 14:35:00,94.46,94.53,94.37,94.37,33600.0,86.6053,86.6695,86.5228,86.5228,33600.0
2014-12-31 14:40:00,94.38,94.47,94.33,94.39,51100.0,86.532,86.6145,86.4861,86.5411,51100.0
2014-12-31 14:45:00,94.38,94.42,94.33,94.4,22500.0,86.532,86.5687,86.4861,86.5503,22500.0
2014-12-31 14:50:00,94.41,94.6,94.4,94.52,48500.0,86.5595,86.7337,86.5503,86.6603,48500.0
2014-12-31 14:55:00,94.53,94.53,94.42,94.46,24600.0,86.6695,86.6695,86.5687,86.6053,24600.0
2014-12-31 15:00:00,94.45,94.54,94.4,94.41,41000.0,86.5962,86.6787,86.5503,86.5595,41000.0
2014-12-31 15:05:00,94.41,94.59,94.4,94.56,49500.0,86.5595,86.7245,86.5503,86.697,49500.0
2014-12-31 15:10:00,94.56,94.58,94.43,94.58,52400.0,86.697,86.7153,86.5778,86.7153,52400.0
2014-12-31 15:15:00,94.57,94.77,94.56,94.73,60900.0,86.7062,86.8895,86.697,86.8529,60900.0
2014-12-31 15:20:00,94.73,94.78,94.6,94.67,61200.0,86.8529,86.8987,86.7337,86.7979,61200.0
2014-12-31 15:25:00,94.67,94.68,94.52,94.6,38700.0,86.7979,86.807,86.6603,86.7337,38700.0
2014-12-31 15:30:00,94.6,94.65,94.49,94.5,56400.0,86.7337,86.7795,86.6328,86.642,56400.0
2014-12-31 15:35:00,94.49,94.63,94.41,94.41,58900.0,86.6328,86.7612,86.5595,86.5595,58900.0
2014-12-31 15:40:00,94.41,94.43,94.2,94.33,144700.0,86.5595,86.5778,86.3669,86.4861,144700.0
2014-12-31 15:45:00,94.32,94.37,94.13,94.24,174200.0,86.477,86.5228,86.3028,86.4036,174200.0
2014-12-31 15:50:00,94.25,94.28,94.03,94.09,280400.0,86.4128,86.4403,86.2111,86.2661,280400.0
2014-12-31 15:55:00,94.09,94.34,94.05,94.17,366000.0,86.2661,86.4953,86.2294,86.3394,366000.0
2015-01-02 09:30:00,94.91,95.0,94.75,94.96,307200.0,87.0179,87.1004,86.8712,87.0637,307200.0
2015-01-02 09:35:00,94.96,95.28,94.95,95.13,119700.0,87.0637,87.3571,87.0546,87.2196,119700.0
2015-01-02 09:40:00,95.15,95.16,94.96,94.97,72300.0,87.2379,87.2471,87.0637,87.0729,72300.0
2015-01-02 09:45:00,95.0,95.0,94.76,94.96,101200.0,87.1004,87.1004,86.8804,87.0637,101200.0
2015-01-02 09:50:00,94.96,94.96,94.6,94.61,61700.0,87.0637,87.0637,86.7337,86.7429,61700.0
2015-01-02 09:55:00,94.6,94.76,94.57,94.59,61700.0,86.7337,86.8804,86.7062,86.7245,61700.0
2015-01-02 10:00:00,94.57,94.59,94.28,94.41,60600.0,86.7062,86.7245,86.4403,86.5595,60600.0
2015-01-02 10:05:00,94.42,94.47,94.21,94.21,41500.0,86.5687,86.6145,86.3761,86.3761,41500.0
2015-01-02 10:10:00,94.23,94.32,94.18,94.31,57300.0,86.3945,86.477,86.3486,86.4678,57300.0
2015-01-02 10:15:00,94.3,94.37,93.93,93.95,76400.0,86.4586,86.5228,86.1194,86.1377,76400.0
2015-01-02 10:20:00,93.95,94.07,93.94,94.02,34600.0,86.1377,86.2478,86.1286,86.2019,34600.0
2015-01-02 10:25:00,94.03,94.1,94.02,94.1,57900.0,86.2111,86.2753,86.2019,86.2753,57900.0
2015-01-02 10:30:00,94.1,94.11,93.93,93.99,42600.0,86.2753,86.2844,86.1194,86.1744,42600.0
2015-01-02 10:35:00,93.98,93.98,93.63,93.63,64900.0,86.1652,86.1652,85.8443,85.8443,64900.0
2015-01-02 10:40:00,93.63,93.64,93.38,93.42,68000.0,85.8443,85.8535,85.6151,85.6518,68000.0
2015-01-02 10:45:00,93.44,93.73,93.43,93.72,41600.0,85.6701,85.936,85.661,85.9269,41600.0
2015-01-02 10:50:00,93.72,93.72,93.62,93.64,63500.0,85.9269,85.9269,85.8352,85.8535,63500.0
2015-01-02 10:55:00,93.63,93.66,93.5,93.51,82500.0,85.8443,85.8718,85.7252,85.7343,82500.0
2015-01-02 11:00:00,93.52,93.55,93.38,93.46,46900.0,85.7435,85.771,85.6151,85.6885,46900.0
2015-01-02 11:05:00,93.44,93.55,93.43,93.49,36000.0,85.6701,85.771,85.661,85.716,36000.0
2015-01-02 11:10:00,93.49,93.5,93.16,93.18,62700.0,85.716,85.7252,85.4134,85.4318,62700.0
2015-01-02 11:15:00,93.19,93.35,93.15,93.32,54300.0,85.4409,85.5876,85.4043,85.5601,54300.0
2015-01-02 11:20:00,93.3,93.42,93.2,93.39,47800.0,85.5418,85.6518,85.4501,85.6243,47800.0
2015-01-02 11:25:00,93.4,93.57,93.4,93.52,42200.0,85.6335,85.7893,85.6335,85.7435,42200.0
2015-01-02 11:30:00,93.53,93.61,93.52,93.57,41400.0,85.7527,85.826,85.7435,85.7893,41400.0
2015-01-02 11:35:00,93.57,93.58,93.47,93.48,61400.0,85.7893,85.7985,85.6976,85.7068,61400.0
2015-01-02 11:40:00,93.47,93.57,93.39,93.4,33400.0,85.6976,85.7893,85.6243,85.6335,33400.0
2015-01-02 11:45:00,93.41,93.57,93.41,93.55,29000.0,85.6426,85.7893,85.6426,85.771,29000.0
2015-01-02 11:50:00,93.55,93.55,93.44,93.52,30700.0,85.771,85.771,85.6701,85.7435,30700.0
2015-01-02 11:55:00,93.54,93.54,93.5,93.5,20700.0,85.7618,85.7618,85.7252,85.7252,20700.0
2015-01-02 12:00:00,93.52,93.71,93.49,93.68,38300.0,85.7435,85.9177,85.716,85.8902,38300.0
2015-01-02 12:05:00,93.69,93.8,93.68,93.76,23400.0,85.8994,86.0002,85.8902,85.9635,23400.0
2015-01-02 12:10:00,93.78,93.79,93.73,93.73,37400.0,85.9819,85.991,85.936,85.936,37400.0
2015-01-02 12:15:00,93.73,93.75,93.59,93.66,37000.0,85.936,85.9544,85.8077,85.8718,37000.0
2015-01-02 12:20:00,93.66,93.69,93.57,93.6,23500.0,85.8718,85.8994,85.7893,85.8168,23500.0
2015-01-02 12:25:00,93.6,93.63,93.5,93.54,38300.0,85.8168,85.8443,85.7252,85.7618,38300.0
2015-01-02 12:30:00,93.55,93.58,93.45,93.52,21700.0,85.771,85.7985,85.6793,85.7435,21700.0
2015-01-02 12:35:00,93.51,93.52,93.37,93.43,48800.0,85.7343,85.7435,85.606,85.661,48800.0
2015-01-02 12:40:00,93.44,93.45,93.37,93.37,13800.0,85.6701,85.6793,85.606,85.606,13800.0
2015-01-02 12:45:00,93.37,93.38,93.24,93.27,35500.0,85.606,85.6151,85.4868,85.5143,35500.0
2015-01-02 12:50:00,93.26,93.34,93.23,93.32,15100.0,85.5051,85.5785,85.4776,85.5601,15100.0
2015-01-02 12:55:00,93.33,93.39,93.28,93.31,29100.0,85.5693,85.6243,85.5234,85.551,29100.0
2015-01-02 13:00:00,93.31,93.35,93.27,93.3,53900.0,85.551,85.5876,85.5143,85.5418,53900.0
2015-01-02 13:05:00,93.29,93.29,93.15,93.15,38000.0,85.5326,85.5326,85.4043,85.4043,38000.0
2015-01-02 13:10:00,93.17,93.17,93.1,93.12,47000.0,85.4226,85.4226,85.3584,85.3768,47000.0
2015-01-02 13:15:00,93.11,93.14,93.02,93.04,55300.0,85.3676,85.3951,85.2851,85.3034,55300.0
2015-01-02 13:20:00,93.05,93.19,93.03,93.18,31900.0,85.3126,85.4409,85.2942,85.4318,31900.0
2015-01-02 13:25:00,93.18,93.19,92.9,92.93,68100.0,85.4318,85.4409,85.175,85.2025,68100.0
2015-01-02 13:30:00,92.93,93.0,92.84,92.95,49600.0,85.2025,85.2667,85.12,85.2209,49600.0
2015-01-02 13:35:00,92.95,92.98,92.91,92.98,36200.0,85.2209,85.2484,85.1842,85.2484,36200.0
2015-01-02 13:40:00,92.97,93.0,92.91,92.95,28300.0,85.2392,85.2667,85.1842,85.2209,28300.0
2015-01-02 13:45:00,92.95,93.02,92.94,93.02,22900.0,85.2209,85.2851,85.2117,85.2851,22900.0
2015-01-02 13:50:00,93.01,93.13,92.95,93.07,44000.0,85.2759,85.3859,85.2209,85.3309,44000.0
2015-01-02 13:55:00,93.07,93.13,93.05,93.06,18800.0,85.3309,85.3859,85.3126,85.3217,18800.0
2015-01-02 14:00:00,93.06,93.09,93.04,93.05,33200.0,85.3217,85.3492,85.3034,85.3126,33200.0
2015-01-02 14:05:00,93.05,93.17,93.01,93.14,34100.0,85.3126,85.4226,85.2759,85.3951,34100.0
2015-01-02 14:10:00,93.15,93.28,93.14,93.24,34200.0,85.4043,85.5234,85.3951,85.4868,34200.0
2015-01-02 14:15:00,93.23,93.23,93.13,93.15,34200.0,85.4776,85.4776,85.3859,85.4043,34200.0
2015-01-02 14:20:00,93.15,93.16,93.1,93.14,25700.0,85.4043,85.4134,85.3584,85.3951,25700.0
2015-01-02 14:25:00,93.14,93.31,93.14,93.2,25700.0,85.3951,85.551,85.3951,85.4501,25700.0
2015-01-02 14:30:00,93.2,93.2,93.16,93.2,31000.0,85.4501,85.4501,85.4134,85.4501,31000.0
2015-01-02 14:35:00,93.2,93.37,93.19,93.37,49900.0,85.4501,85.606,85.4409,85.606,49900.0
2015-01-02 14:40:00,93.36,93.42,93.28,93.35,52800.0,85.5968,85.6518,85.5234,85.5876,52800.0
2015-01-02 14:45:00,93.35,93.49,93.35,93.46,56200.0,85.5876,85.716,85.5876,85.6885,56200.0
2015-01-02 14:50:00,93.45,93.52,93.44,93.47,42000.0,85.6793,85.7435,85.6701,85.6976,42000.0
2015-01-02 14:55:00,93.48,93.48,93.43,93.48,65100.0,85.7068,85.7068,85.661,85.7068,65100.0
2015-01-02 15:00:00,93.48,93.51,93.4,93.44,59600.0,85.7068,85.7343,85.6335,85.6701,59600.0
2015-01-02 15:05:00,93.43,93.54,93.41,93.5,42600.0,85.661,85.7618,85.6426,85.7252,42600.0
2015-01-02 15:10:00,93.5,93.51,93.37,93.49,133700.0,85.7252,85.7343,85.606,85.716,133700.0
2015-01-02 15:15:00,93.48,93.54,93.44,93.5,68200.0,85.7068,85.7618,85.6701,85.7252,68200.0
2015-01-02 15:20:00,93.5,93.6,93.48,93.59,53400.0,85.7252,85.8168,85.7068,85.8077,53400.0
2015-01-02 15:25:00,93.6,93.61,93.53,93.59,45900.0,85.8168,85.826,85.7527,85.8077,45900.0
2015-01-02 15:30:00,93.58,93.61,93.52,93.58,53300.0,85.7985,85.826,85.7435,85.7985,53300.0
2015-01-02 15:35:00,93.59,93.68,93.54,93.67,87800.0,85.8077,85.8902,85.7618,85.881,87800.0
2015-01-02 15:40:00,93.68,93.85,93.68,93.81,109800.0,85.8902,86.046,85.8902,86.0094,109800.0
2015-01-02 15:45:00,93.81,93.91,93.8,93.87,134700.0,86.0094,86.1011,86.0002,86.0644,134700.0
2015-01-02 15:50:00,93.87,93.9,93.81,93.83,129100.0,86.0644,86.0919,86.0094,86.0277,129100.0
2015-01-02 15:55:00,93.83,93.87,93.7,93.72,235800.0,86.0277,86.0644,85.9085,85.9269,235800.0
2015-01-05 09:30:00,93.28,93.35,92.85,92.94,315700.0,85.5234,85.5876,85.1292,85.2117,315700.0
2015-01-05 09:35:00,92.98,93.12,92.71,92.95,159200.0,85.2484,85.3768,85.0008,85.2209,159200.0
2015-01-05 09:40:00,92.93,93.05,92.71,92.98,91700.0,85.2025,85.3126,85.0008,85.2484,91700.0
2015-01-05 09:45:00,93.0,93.02,92.83,92.95,84300.0,85.2667,85.2851,85.1109,85.2209,84300.0
2015-01-05 09:50:00,92.94,92.99,92.76,92.77,91000.0,85.2117,85.2576,85.0467,85.0559,91000.0
2015-01-05 09:55:00,92.76,92.83,92.4,92.45,166300.0,85.0467,85.1109,84.7166,84.7625,166300.0
2015-01-05 10:00:00,92.41,92.53,92.35,92.53,133300.0,84.7258,84.8358,84.6708,84.8358,133300.0
2015-01-05 10:05:00,92.51,92.82,92.46,92.64,101500.0,84.8175,85.1017,84.7716,84.9367,101500.0
2015-01-05 10:10:00,92.63,92.66,92.61,92.62,60700.0,84.9275,84.955,84.9092,84.9183,60700.0
2015-01-05 10:15:00,92.61,92.67,92.51,92.54,67700.0,84.9092,84.9642,84.8175,84.845,67700.0
2015-01-05 10:20:00,92.54,92.54,92.41,92.51,161000.0,84.845,84.845,84.7258,84.8175,161000.0
2015-01-05 10:25:00,92.5,92.55,92.45,92.48,131700.0,84.8083,84.8541,84.7625,84.79,131700.0
2015-01-05 10:30:00,92.49,92.54,92.35,92.37,84600.0,84.7991,84.845,84.6708,84.6891,84600.0
2015-01-05 10:35:00,92.36,92.47,92.27,92.45,88500.0,84.6799,84.7808,84.5974,84.7625,88500.0
2015-01-05 10:40:00,92.46,92.49,92.28,92.29,63500.0,84.7716,84.7991,84.6066,84.6158,63500.0
2015-01-05 10:45:00,92.3,92.36,92.26,92.36,172300.0,84.6249,84.6799,84.5883,84.6799,172300.0
2015-01-05 10:50:00,92.36,92.36,92.27,92.3,124600.0,84.6799,84.6799,84.5974,84.6249,124600.0
2015-01-05 10:55:00,92.3,92.35,92.2,92.2,58600.0,84.6249,84.6708,84.5333,84.5333,58600.0
2015-01-05 11:00:00,92.18,92.26,92.1,92.23,77600.0,84.5149,84.5883,84.4416,84.5608,77600.0
2015-01-05 11:05:00,92.22,92.25,92.12,92.12,72100.0,84.5516,84.5791,84.4599,84.4599,72100.0
2015-01-05 11:10:00,92.12,92.17,92.02,92.06,158500.0,84.4599,84.5057,84.3682,84.4049,158500.0
2015-01-05 11:15:00,92.06,92.11,91.82,91.83,100800.0,84.4049,84.4507,84.1849,84.194,100800.0
2015-01-05 11:20:00,91.82,91.9,91.78,91.82,86100.0,84.1849,84.2582,84.1482,84.1849,86100.0
2015-01-05 11:25:00,91.82,92.04,91.82,92.01,146400.0,84.1849,84.3866,84.1849,84.3591,146400.0
2015-01-05 11:30:00,92.0,92.08,91.98,92.07,55700.0,84.3499,84.4232,84.3315,84.4141,55700.0
2015-01-05 11:35:00,92.07,92.21,92.07,92.21,44900.0,84.4141,84.5424,84.4141,84.5424,44900.0
2015-01-05 11:40:00,92.22,92.33,92.2,92.3,51400.0,84.5516,84.6524,84.5333,84.6249,51400.0
2015-01-05 11:45:00,92.31,92.42,92.3,92.31,72100.0,84.6341,84.735,84.6249,84.6341,72100.0
2015-01-05 11:50:00,92.31,92.42,92.3,92.39,49400.0,84.6341,84.735,84.6249,84.7075,49400.0
2015-01-05 11:55:00,92.4,92.43,92.35,92.41,31700.0,84.7166,84.7441,84.6708,84.7258,31700.0
2015-01-05 12:00:00,92.41,92.5,92.36,92.37,131600.0,84.7258,84.8083,84.6799,84.6891,131600.0
2015-01-05 12:05:00,92.37,92.4,92.3,92.33,26100.0,84.6891,84.7166,84.6249,84.6524,26100.0
2015-01-05 12:10:00,92.31,92.36,92.27,92.27,37500.0,84.6341,84.6799,84.5974,84.5974,37500.0
2015-01-05 12:15:00,92.26,92.39,92.17,92.38,72600.0,84.5883,84.7075,84.5057,84.6983,72600.0
2015-01-05 12:20:00,92.39,92.44,92.27,92.32,44900.0,84.7075,84.7533,84.5974,84.6433,44900.0
2015-01-05 12:25:00,92.33,92.37,92.26,92.27,49200.0,84.6524,84.6891,84.5883,84.5974,49200.0
2015-01-05 12:30:00,92.27,92.29,92.18,92.22,49300.0,84.5974,84.6158,84.5149,84.5516,49300.0
2015-01-05 12:35:00,92.2,92.39,92.19,92.28,78000.0,84.5333,84.7075,84.5241,84.6066,78000.0
2015-01-05 12:40:00,92.28,92.32,92.21,92.3,46800.0,84.6066,84.6433,84.5424,84.6249,46800.0
2015-01-05 12:45:00,92.31,92.31,92.21,92.25,70800.0,84.6341,84.6341,84.5424,84.5791,70800.0
2015-01-05 12:50:00,92.26,92.35,92.21,92.22,70800.0,84.5883,84.6708,84.5424,84.5516,70800.0
2015-01-05 12:55:00,92.21,92.28,92.16,92.27,51300.0,84.5424,84.6066,84.4966,84.5974,51300.0
2015-01-05 13:00:00,92.27,92.28,92.17,92.19,45800.0,84.5974,84.6066,84.5057,84.5241,45800.0
2015-01-05 13:05:00,92.18,92.35,92.16,92.26,53200.0,84.5149,84.6708,84.4966,84.5883,53200.0
2015-01-05 13:10:00,92.25,92.26,92.12,92.14,28600.0,84.5791,84.5883,84.4599,84.4782,28600.0
2015-01-05 13:15:00,92.14,92.15,92.01,92.03,37700.0,84.4782,84.4874,84.3591,84.3774,37700.0
2015-01-05 13:20:00,92.01,92.15,92.01,92.08,28000.0,84.3591,84.4874,84.3591,84.4232,28000.0
2015-01-05 13:25:00,92.08,92.13,92.0,92.11,34400.0,84.4232,84.4691,84.3499,84.4507,34400.0
2015-01-05 13:30:00,92.11,92.17,92.05,92.06,44400.0,84.4507,84.5057,84.3957,84.4049,44400.0
2015-01-05 13:35:00,92.07,92.2,92.07,92.12,30200.0,84.4141,84.5333,84.4141,84.4599,30200.0
2015-01-05 13:40:00,92.13,92.18,92.06,92.11,51500.0,84.4691,84.5149,84.4049,84.4507,51500.0
2015-01-05 13:45:00,92.12,92.36,92.12,92.34,37700.0,84.4599,84.6799,84.4599,84.6616,37700.0
2015-01-05 13:50:00,92.37,92.62,92.35,92.52,106100.0,84.6891,84.9183,84.6708,84.8266,106100.0
2015-01-05 13:55:00,92.51,92.6,92.46,92.57,60600.0,84.8175,84.9,84.7716,84.8725,60600.0
2015-01-05 14:00:00,92.56,92.57,92.43,92.44,87500.0,84.8633,84.8725,84.7441,84.7533,87500.0
2015-01-05 14:05:00,92.43,92.53,92.38,92.38,51100.0,84.7441,84.8358,84.6983,84.6983,51100.0
2015-01-05 14:10:00,92.37,92.41,92.28,92.31,45800.0,84.6891,84.7258,84.6066,84.6341,45800.0
2015-01-05 14:15:00,92.31,92.47,92.27,92.35,38900.0,84.6341,84.7808,84.5974,84.6708,38900.0
2015-01-05 14:20:00,92.36,92.54,92.36,92.49,43800.0,84.6799,84.845,84.6799,84.7991,43800.0
2015-01-05 14:25:00,92.46,92.53,92.39,92.42,41500.0,84.7716,84.8358,84.7075,84.735,41500.0
2015-01-05 14:30:00,92.41,92.43,92.29,92.33,47300.0,84.7258,84.7441,84.6158,84.6524,47300.0
2015-01-05 14:35:00,92.34,92.4,92.31,92.35,56600.0,84.6616,84.7166,84.6341,84.6708,56600.0
2015-01-05 14:40:00,92.36,92.43,92.27,92.27,53100.0,84.6799,84.7441,84.5974,84.5974,53100.0
2015-01-05 14:45:00,92.28,92.38,92.27,92.35,36200.0,84.6066,84.6983,84.5974,84.6708,36200.0
2015-01-05 14:50:00,92.35,92.42,92.27,92.39,39800.0,84.6708,84.735,84.5974,84.7075,39800.0
2015-01-05 14:55:00,92.39,92.5,92.38,92.39,43600.0,84.7075,84.8083,84.6983,84.7075,43600.0
2015-01-05 15:00:00,92.39,92.51,92.38,92.39,59200.0,84.7075,84.8175,84.6983,84.7075,59200.0
2015-01-05 15:05:00,92.38,92.56,92.35,92.44,82100.0,84.6983,84.8633,84.6708,84.7533,82100.0
2015-01-05 15:10:00,92.44,92.64,92.44,92.56,64200.0,84.7533,84.9367,84.7533,84.8633,64200.0
2015-01-05 15:15:00,92.56,92.62,92.51,92.56,83400.0,84.8633,84.9183,84.8175,84.8633,83400.0
2015-01-05 15:20:00,92.57,92.58,92.41,92.55,70900.0,84.8725,84.8817,84.7258,84.8541,70900.0
2015-01-05 15:25:00,92.55,92.59,92.48,92.5,69600.0,84.8541,84.8908,84.79,84.8083,69600.0
2015-01-05 15:30:00,92.5,92.56,92.45,92.48,99800.0,84.8083,84.8633,84.7625,84.79,99800.0
2015-01-05 15:35:00,92.48,92.58,92.42,92.55,94800.0,84.79,84.8817,84.735,84.8541,94800.0
2015-01-05 15:40:00,92.54,92.65,92.51,92.59,90400.0,84.845,84.9458,84.8175,84.8908,90400.0
2015-01-05 15:45:00,92.59,92.65,92.49,92.65,146800.0,84.8908,84.9458,84.7991,84.9458,146800.0
2015-01-05 15:50:00,92.64,92.78,92.57,92.73,241000.0,84.9367,85.065,84.8725,85.0192,241000.0
2015-01-05 15:55:00,92.73,92.78,92.38,92.44,392800.0,85.0192,85.065,84.6983,84.7533,392800.0
2015-01-06 09:30:00,92.57,92.81,92.38,92.78,193000.0,84.8725,85.0925,84.6983,85.065,193000.0
2015-01-06 09:35:00,92.8,92.82,92.41,92.41,65900.0,85.0834,85.1017,84.7258,84.7258,65900.0
2015-01-06 09:40:00,92.41,92.41,92.12,92.33,77100.0,84.7258,84.7258,84.4599,84.6524,77100.0
2015-01-06 09:45:00,92.33,92.53,92.23,92.53,49700.0,84.6524,84.8358,84.5608,84.8358,49700.0
2015-01-06 09:50:00,92.52,92.57,92.42,92.47,41000.0,84.8266,84.8725,84.735,84.7808,41000.0
2015-01-06 09:55:00,92.46,92.55,92.3,92.35,48800.0,84.7716,84.8541,84.6249,84.6708,48800.0
2015-01-06 10:00:00,92.31,92.41,92.24,92.33,82700.0,84.6341,84.7258,84.5699,84.6524,82700.0
2015-01-06 10:05:00,92.36,92.49,92.3,92.33,44300.0,84.6799,84.7991,84.6249,84.6524,44300.0
2015-01-06 10:10:00,92.34,92.69,92.31,92.64,61500.0,84.6616,84.9825,84.6341,84.9367,61500.0
2015-01-06 10:15:00,92.65,92.97,92.63,92.95,146100.0,84.9458,85.2392,84.9275,85.2209,146100.0
2015-01-06 10:20:00,92.95,93.2,92.93,93.16,109000.0,85.2209,85.4501,85.2025,85.4134,109000.0
2015-01-06 10:25:00,93.15,93.19,93.09,93.13,64100.0,85.4043,85.4409,85.3492,85.3859,64100.0
2015-01-06 10:30:00,93.13,93.14,92.9,92.92,58500.0,85.3859,85.3951,85.175,85.1934,58500.0
2015-01-06 10:35:00,92.9,92.96,92.75,92.76,41800.0,85.175,85.2301,85.0375,85.0467,41800.0
2015-01-06 10:40:00,92.76,92.81,92.71,92.75,97700.0,85.0467,85.0925,85.0008,85.0375,97700.0
2015-01-06 10:45:00,92.74,92.79,92.68,92.76,127300.0,85.0283,85.0742,84.9733,85.0467,127300.0
2015-01-06 10:50:00,92.74,92.78,92.68,92.77,58500.0,85.0283,85.065,84.9733,85.0559,58500.0
2015-01-06 10:55:00,92.77,92.77,92.48,92.48,56100.0,85.0559,85.0559,84.79,84.79,56100.0
2015-01-06 11:00:00,92.48,92.49,92.17,92.29,61900.0,84.79,84.7991,84.5057,84.6158,61900.0
2015-01-06 11:05:00,92.3,92.59,92.26,92.59,60400.0,84.6249,84.8908,84.5883,84.8908,60400.0
2015-01-06 11:10:00,92.59,92.65,92.49,92.65,69900.0,84.8908,84.9458,84.7991,84.9458,69900.0
2015-01-06 11:15:00,92.65,92.66,92.32,92.35,60800.0,84.9458,84.955,84.6433,84.6708,60800.0
2015-01-06 11:20:00,92.34,92.4,92.21,92.29,109100.0,84.6616,84.7166,84.5424,84.6158,109100.0
2015-01-06 11:25:00,92.3,92.38,92.24,92.32,82400.0,84.6249,84.6983,84.5699,84.6433,82400.0
2015-01-06 11:30:00,92.32,92.33,92.16,92.22,96800.0,84.6433,84.6524,84.4966,84.5516,96800.0
2015-01-06 11:35:00,92.22,92.22,92.03,92.07,51100.0,84.5516,84.5516,84.3774,84.4141,51100.0
2015-01-06 11:40:00,92.09,92.12,91.8,91.8,86200.0,84.4324,84.4599,84.1665,84.1665,86200.0
2015-01-06 11:45:00,91.82,92.14,91.8,92.13,128400.0,84.1849,84.4782,84.1665,84.4691,128400.0
2015-01-06 11:50:00,92.13,92.13,91.95,91.96,46400.0,84.4691,84.4691,84.304,84.3132,46400.0
2015-01-06 11:55:00,91.99,92.12,91.96,92.04,59000.0,84.3407,84.4599,84.3132,84.3866,59000.0
2015-01-06 12:00:00,92.04,92.08,91.77,91.78,60200.0,84.3866,84.4232,84.139,84.1482,60200.0
2015-01-06 12:05:00,91.78,91.82,91.57,91.69,93800.0,84.1482,84.1849,83.9556,84.0657,93800.0
2015-01-06 12:10:00,91.68,91.94,91.61,91.93,37100.0,84.0565,84.2949,83.9923,84.2857,37100.0
2015-01-06 12:15:00,91.92,91.92,91.75,91.77,88100.0,84.2765,84.2765,84.1207,84.139,88100.0
2015-01-06 12:20:00,91.78,91.87,91.7,91.72,93800.0,84.1482,84.2307,84.0748,84.0932,93800.0
2015-01-06 12:25:00,91.71,91.91,91.7,91.88,54900.0,84.084,84.2674,84.0748,84.2399,54900.0
2015-01-06 12:30:00,91.9,91.91,91.83,91.85,51400.0,84.2582,84.2674,84.194,84.2124,51400.0
2015-01-06 12:35:00,91.85,92.09,91.85,92.06,49200.0,84.2124,84.4324,84.2124,84.4049,49200.0
2015-01-06 12:40:00,92.07,92.12,92.02,92.04,87600.0,84.4141,84.4599,84.3682,84.3866,87600.0
2015-01-06 12:45:00,92.03,92.06,91.95,92.01,50200.0,84.3774,84.4049,84.304,84.3591,50200.0
2015-01-06 12:50:00,92.01,92.16,92.0,92.15,60300.0,84.3591,84.4966,84.3499,84.4874,60300.0
2015-01-06 12:55:00,92.14,92.17,92.06,92.11,70900.0,84.4782,84.5057,84.4049,84.4507,70900.0
2015-01-06 13:00:00,92.11,92.13,91.94,91.95,40500.0,84.4507,84.4691,84.2949,84.304,40500.0
2015-01-06 13:05:00,91.95,91.97,91.72,91.75,55800.0,84.304,84.3224,84.0932,84.1207,55800.0
2015-01-06 13:10:00,91.74,91.87,91.72,91.77,18900.0,84.1115,84.2307,84.0932,84.139,18900.0
2015-01-06 13:15:00,91.78,91.78,91.56,91.57,50200.0,84.1482,84.1482,83.9465,83.9556,50200.0
2015-01-06 13:20:00,91.55,91.58,91.46,91.5,52800.0,83.9373,83.9648,83.8548,83.8915,52800.0
2015-01-06 13:25:00,91.49,91.71,91.44,91.6,52600.0,83.8823,84.084,83.8364,83.9831,52600.0
2015-01-06 13:30:00,91.6,91.65,91.48,91.51,46000.0,83.9831,84.029,83.8731,83.9006,46000.0
2015-01-06 13:35:00,91.47,91.69,91.44,91.68,62300.0,83.864,84.0657,83.8364,84.0565,62300.0
2015-01-06 13:40:00,91.67,91.71,91.58,91.64,69100.0,84.0473,84.084,83.9648,84.0198,69100.0
2015-01-06 13:45:00,91.65,91.75,91.63,91.7,41600.0,84.029,84.1207,84.0106,84.0748,41600.0
2015-01-06 13:50:00,91.7,91.78,91.67,91.69,42900.0,84.0748,84.1482,84.0473,84.0657,42900.0
2015-01-06 13:55:00,91.69,91.83,91.57,91.8,94800.0,84.0657,84.194,83.9556,84.1665,94800.0
2015-01-06 14:00:00,91.8,91.9,91.75,91.84,54000.0,84.1665,84.2582,84.1207,84.2032,54000.0
2015-01-06 14:05:00,91.85,91.88,91.73,91.74,57000.0,84.2124,84.2399,84.1023,84.1115,57000.0
2015-01-06 14:10:00,91.75,91.75,91.52,91.52,38100.0,84.1207,84.1207,83.9098,83.9098,38100.0
2015-01-06 14:15:00,91.54,91.75,91.51,91.72,59900.0,83.9281,84.1207,83.9006,84.0932,59900.0
2015-01-06 14:20:00,91.72,91.89,91.71,91.89,48400.0,84.0932,84.249,84.084,84.249,48400.0
2015-01-06 14:25:00,91.91,92.11,91.85,92.1,70100.0,84.2674,84.4507,84.2124,84.4416,70100.0
2015-01-06 14:30:00,92.12,92.21,92.02,92.03,61800.0,84.4599,84.5424,84.3682,84.3774,61800.0
2015-01-06 14:35:00,92.02,92.16,91.97,92.1,43000.0,84.3682,84.4966,84.3224,84.4416,43000.0
2015-01-06 14:40:00,92.08,92.34,91.96,92.26,63800.0,84.4232,84.6616,84.3132,84.5883,63800.0
2015-01-06 14:45:00,92.27,92.44,92.19,92.34,63500.0,84.5974,84.7533,84.5241,84.6616,63500.0
2015-01-06 14:50:00,92.31,92.38,92.22,92.27,58300.0,84.6341,84.6983,84.5516,84.5974,58300.0
2015-01-06 14:55:00,92.27,92.27,92.1,92.27,46800.0,84.5974,84.5974,84.4416,84.5974,46800.0
2015-01-06 15:00:00,92.27,92.27,92.11,92.16,61400.0,84.5974,84.5974,84.4507,84.4966,61400.0
2015-01-06 15:05:00,92.16,92.21,92.03,92.11,50100.0,84.4966,84.5424,84.3774,84.4507,50100.0
2015-01-06 15:10:00,92.13,92.3,92.04,92.28,61400.0,84.4691,84.6249,84.3866,84.6066,61400.0
2015-01-06 15:15:00,92.25,92.37,92.23,92.35,62500.0,84.5791,84.6891,84.5608,84.6708,62500.0
2015-01-06 15:20:00,92.36,92.61,92.29,92.46,102800.0,84.6799,84.9092,84.6158,84.7716,102800.0
2015-01-06 15:25:00,92.45,92.57,92.36,92.54,58900.0,84.7625,84.8725,84.6799,84.845,58900.0
2015-01-06 15:30:00,92.54,92.54,92.32,92.33,86400.0,84.845,84.845,84.6433,84.6524,86400.0
2015-01-06 15:35:00,92.34,92.39,92.14,92.15,87100.0,84.6616,84.7075,84.4782,84.4874,87100.0
2015-01-06 15:40:00,92.15,92.32,92.1,92.28,89000.0,84.4874,84.6433,84.4416,84.6066,89000.0
2015-01-06 15:45:00,92.31,92.43,92.28,92.3,106800.0,84.6341,84.7441,84.6066,84.6249,106800.0
2015-01-06 15:50:00,92.29,92.36,92.12,92.2,137600.0,84.6158,84.6799,84.4599,84.5333,137600.0
2015-01-06 15:55:00,92.19,92.19,91.89,91.91,311100.0,84.5241,84.5241,84.249,84.2674,311100.0
2015-01-07 09:30:00,92.72,92.73,92.1,92.15,249600.0,85.01,85.0192,84.4416,84.4874,249600.0
2015-01-07 09:35:00,92.16,92.64,92.11,92.29,99800.0,84.4966,84.9367,84.4507,84.6158,99800.0
2015-01-07 09:40:00,92.34,92.65,92.32,92.64,64800.0,84.6616,84.9458,84.6433,84.9367,64800.0
2015-01-07 09:45:00,92.64,92.84,92.59,92.75,88700.0,84.9367,85.12,84.8908,85.0375,88700.0
2015-01-07 09:50:00,92.75,93.13,92.73,93.08,185800.0,85.0375,85.3859,85.0192,85.3401,185800.0
2015-01-07 09:55:00,93.07,93.15,93.0,93.01,199700.0,85.3309,85.4043,85.2667,85.2759,199700.0
2015-01-07 10:00:00,93.01,93.07,92.79,92.8,79300.0,85.2759,85.3309,85.0742,85.0834,79300.0
2015-01-07 10:05:00,92.79,93.01,92.78,92.86,95900.0,85.0742,85.2759,85.065,85.1384,95900.0
2015-01-07 10:10:00,92.85,92.91,92.75,92.82,79100.0,85.1292,85.1842,85.0375,85.1017,79100.0
2015-01-07 10:15:00,92.81,92.81,92.62,92.73,69200.0,85.0925,85.0925,84.9183,85.0192,69200.0
2015-01-07 10:20:00,92.73,92.84,92.67,92.73,79400.0,85.0192,85.12,84.9642,85.0192,79400.0
2015-01-07 10:25:00,92.74,92.87,92.7,92.84,110900.0,85.0283,85.1475,84.9917,85.12,110900.0
2015-01-07 10:30:00,92.82,92.91,92.76,92.9,104200.0,85.1017,85.1842,85.0467,85.175,104200.0
2015-01-07 10:35:00,92.91,92.94,92.83,92.84,94400.0,85.1842,85.2117,85.1109,85.12,94400.0
2015-01-07 10:40:00,92.83,92.95,92.71,92.84,109200.0,85.1109,85.2209,85.0008,85.12,109200.0
2015-01-07 10:45:00,92.86,92.92,92.74,92.89,44200.0,85.1384,85.1934,85.0283,85.1659,44200.0
2015-01-07 10:50:00,92.9,92.99,92.84,92.88,49500.0,85.175,85.2576,85.12,85.1567,49500.0
2015-01-07 10:55:00,92.89,92.91,92.7,92.72,42600.0,85.1659,85.1842,84.9917,85.01,42600.0
2015-01-07 11:00:00,92.72,92.82,92.65,92.7,134500.0,85.01,85.1017,84.9458,84.9917,134500.0
2015-01-07 11:05:00,92.69,92.77,92.63,92.63,57800.0,84.9825,85.0559,84.9275,84.9275,57800.0
2015-01-07 11:10:00,92.62,92.68,92.58,92.59,37500.0,84.9183,84.9733,84.8817,84.8908,37500.0
2015-01-07 11:15:00,92.6,92.64,92.56,92.61,59500.0,84.9,84.9367,84.8633,84.9092,59500.0
2015-01-07 11:20:00,92.61,92.65,92.5,92.59,42200.0,84.9092,84.9458,84.8083,84.8908,42200.0
2015-01-07 11:25:00,92.6,92.62,92.45,92.48,92500.0,84.9,84.9183,84.7625,84.79,92500.0
2015-01-07 11:30:00,92.49,92.62,92.43,92.61,55100.0,84.7991,84.9183,84.7441,84.9092,55100.0
2015-01-07 11:35:00,92.59,92.59,92.51,92.56,24000.0,84.8908,84.8908,84.8175,84.8633,24000.0
2015-01-07 11:40:00,92.53,92.6,92.46,92.58,49100.0,84.8358,84.9,84.7716,84.8817,49100.0
2015-01-07 11:45:00,92.59,92.66,92.52,92.64,51200.0,84.8908,84.955,84.8266,84.9367,51200.0
2015-01-07 11:50:00,92.65,92.81,92.59,92.81,51500.0,84.9458,85.0925,84.8908,85.0925,51500.0
2015-01-07 11:55:00,92.81,92.91,92.76,92.87,54500.0,85.0925,85.1842,85.0467,85.1475,54500.0
2015-01-07 12:00:00,92.89,93.02,92.87,92.88,43200.0,85.1659,85.2851,85.1475,85.1567,43200.0
2015-01-07 12:05:00,92.89,93.09,92.8,92.93,65400.0,85.1659,85.3492,85.0834,85.2025,65400.0
2015-01-07 12:10:00,92.92,92.92,92.77,92.79,53000.0,85.1934,85.1934,85.0559,85.0742,53000.0
2015-01-07 12:15:00,92.78,92.9,92.75,92.9,68000.0,85.065,85.175,85.0375,85.175,68000.0
2015-01-07 12:20:00,92.9,92.92,92.83,92.86,58900.0,85.175,85.1934,85.1109,85.1384,58900.0
2015-01-07 12:25:00,92.86,92.93,92.83,92.86,117100.0,85.1384,85.2025,85.1109,85.1384,117100.0
2015-01-07 12:30:00,92.87,92.9,92.77,92.8,59600.0,85.1475,85.175,85.0559,85.0834,59600.0
2015-01-07 12:35:00,92.78,92.81,92.77,92.8,40200.0,85.065,85.0925,85.0559,85.0834,40200.0
2015-01-07 12:40:00,92.8,92.82,92.69,92.78,60100.0,85.0834,85.1017,84.9825,85.065,60100.0
2015-01-07 12:45:00,92.78,92.82,92.76,92.82,72000.0,85.065,85.1017,85.0467,85.1017,72000.0
2015-01-07 12:50:00,92.81,92.83,92.75,92.8,42700.0,85.0925,85.1109,85.0375,85.0834,42700.0
2015-01-07 12:55:00,92.8,92.8,92.73,92.75,22000.0,85.0834,85.0834,85.0192,85.0375,22000.0
2015-01-07 13:00:00,92.74,92.86,92.74,92.79,56000.0,85.0283,85.1384,85.0283,85.0742,56000.0
2015-01-07 13:05:00,92.78,92.8,92.66,92.67,25000.0,85.065,85.0834,84.955,84.9642,25000.0
2015-01-07 13:10:00,92.65,92.7,92.63,92.68,39400.0,84.9458,84.9917,84.9275,84.9733,39400.0
2015-01-07 13:15:00,92.68,92.86,92.67,92.82,27400.0,84.9733,85.1384,84.9642,85.1017,27400.0
2015-01-07 13:20:00,92.82,92.83,92.66,92.7,59800.0,85.1017,85.1109,84.955,84.9917,59800.0
2015-01-07 13:25:00,92.69,92.7,92.63,92.64,72800.0,84.9825,84.9917,84.9275,84.9367,72800.0
2015-01-07 13:30:00,92.64,92.66,92.52,92.55,40900.0,84.9367,84.955,84.8266,84.8541,40900.0
2015-01-07 13:35:00,92.55,92.65,92.51,92.62,46300.0,84.8541,84.9458,84.8175,84.9183,46300.0
2015-01-07 13:40:00,92.61,92.81,92.6,92.81,52700.0,84.9092,85.0925,84.9,85.0925,52700.0
2015-01-07 13:45:00,92.8,92.83,92.74,92.82,42000.0,85.0834,85.1109,85.0283,85.1017,42000.0
2015-01-07 13:50:00,92.82,92.83,92.71,92.73,21700.0,85.1017,85.1109,85.0008,85.0192,21700.0
2015-01-07 13:55:00,92.73,92.77,92.73,92.75,38800.0,85.0192,85.0559,85.0192,85.0375,38800.0
2015-01-07 14:00:00,92.75,92.92,92.58,92.86,90000.0,85.0375,85.1934,84.8817,85.1384,90000.0
2015-01-07 14:05:00,92.87,92.89,92.71,92.89,54000.0,85.1475,85.1659,85.0008,85.1659,54000.0
2015-01-07 14:10:00,92.87,92.96,92.72,92.74,34300.0,85.1475,85.2301,85.01,85.0283,34300.0
2015-01-07 14:15:00,92.75,92.77,92.64,92.67,39600.0,85.0375,85.0559,84.9367,84.9642,39600.0
2015-01-07 14:20:00,92.67,92.83,92.63,92.72,57400.0,84.9642,85.1109,84.9275,85.01,57400.0
2015-01-07 14:25:00,92.72,92.74,92.69,92.7,27100.0,85.01,85.0283,84.9825,84.9917,27100.0
2015-01-07 14:30:00,92.7,92.8,92.69,92.78,37200.0,84.9917,85.0834,84.9825,85.065,37200.0
2015-01-07 14:35:00,92.78,92.83,92.69,92.71,42400.0,85.065,85.1109,84.9825,85.0008,42400.0
2015-01-07 14:40:00,92.71,92.71,92.57,92.6,42200.0,85.0008,85.0008,84.8725,84.9,42200.0
2015-01-07 14:45:00,92.6,92.73,92.57,92.67,46800.0,84.9,85.0192,84.8725,84.9642,46800.0
2015-01-07 14:50:00,92.67,92.67,92.5,92.52,43400.0,84.9642,84.9642,84.8083,84.8266,43400.0
2015-01-07 14:55:00,92.51,92.57,92.46,92.48,85600.0,84.8175,84.8725,84.7716,84.79,85600.0
2015-01-07 15:00:00,92.48,92.64,92.47,92.47,52900.0,84.79,84.9367,84.7808,84.7808,52900.0
2015-01-07 15:05:00,92.48,92.74,92.48,92.72,43000.0,84.79,85.0283,84.79,85.01,43000.0
2015-01-07 15:10:00,92.72,92.73,92.59,92.62,54400.0,85.01,85.0192,84.8908,84.9183,54400.0
2015-01-07 15:15:00,92.61,92.74,92.49,92.68,64000.0,84.9092,85.0283,84.7991,84.9733,64000.0
2015-01-07 15:20:00,92.68,92.68,92.57,92.61,75300.0,84.9733,84.9733,84.8725,84.9092,75300.0
2015-01-07 15:25:00,92.61,92.69,92.52,92.67,84900.0,84.9092,84.9825,84.8266,84.9642,84900.0
2015-01-07 15:30:00,92.66,92.73,92.58,92.68,65900.0,84.955,85.0192,84.8817,84.9733,65900.0
2015-01-07 15:35:00,92.68,92.7,92.61,92.68,86600.0,84.9733,84.9917,84.9092,84.9733,86600.0
2015-01-07 15:40:00,92.68,92.74,92.6,92.7,80900.0,84.9733,85.0283,84.9,84.9917,80900.0
2015-01-07 15:45:00,92.71,92.81,92.64,92.71,149300.0,85.0008,85.0925,84.9367,85.0008,149300.0
2015-01-07 15:50:00,92.73,92.79,92.67,92.73,120800.0,85.0192,85.0742,84.9642,85.0192,120800.0
2015-01-07 15:55:00,92.74,92.86,92.71,92.8,215000.0,85.0283,85.1384,85.0008,85.0834,215000.0
2015-01-08 09:30:00,93.87,94.28,93.67,93.89,380600.0,86.0644,86.4403,85.881,86.0827,380600.0
2015-01-08 09:35:00,93.94,94.04,93.78,93.87,98800.0,86.1286,86.2202,85.9819,86.0644,98800.0
2015-01-08 09:40:00,93.87,94.14,93.85,93.98,117300.0,86.0644,86.3119,86.046,86.1652,117300.0
2015-01-08 09:45:00,93.98,94.09,93.94,94.01,109400.0,86.1652,86.2661,86.1286,86.1927,109400.0
2015-01-08 09:50:00,94.01,94.06,93.95,94.03,132300.0,86.1927,86.2386,86.1377,86.2111,132300.0
2015-01-08 09:55:00,94.0,94.06,93.97,94.04,80200.0,86.1836,86.2386,86.1561,86.2202,80200.0
2015-01-08 10:00:00,94.04,94.17,94.0,94.11,139200.0,86.2202,86.3394,86.1836,86.2844,139200.0
2015-01-08 10:05:00,94.1,94.25,94.08,94.13,91000.0,86.2753,86.4128,86.2569,86.3028,91000.0
2015-01-08 10:10:00,94.12,94.13,93.96,94.09,100000.0,86.2936,86.3028,86.1469,86.2661,100000.0
2015-01-08 10:15:00,94.08,94.16,93.95,94.0,157900.0,86.2569,86.3303,86.1377,86.1836,157900.0
2015-01-08 10:20:00,93.99,94.12,93.98,94.06,99200.0,86.1744,86.2936,86.1652,86.2386,99200.0
2015-01-08 10:25:00,94.05,94.17,94.04,94.14,119300.0,86.2294,86.3394,86.2202,86.3119,119300.0
2015-01-08 10:30:00,94.15,94.16,94.09,94.13,101400.0,86.3211,86.3303,86.2661,86.3028,101400.0
2015-01-08 10:35:00,94.13,94.16,94.0,94.09,85900.0,86.3028,86.3303,86.1836,86.2661,85900.0
2015-01-08 10:40:00,94.09,94.14,93.98,94.14,63300.0,86.2661,86.3119,86.1652,86.3119,63300.0
2015-01-08 10:45:00,94.12,94.2,94.1,94.14,53200.0,86.2936,86.3669,86.2753,86.3119,53200.0
2015-01-08 10:50:00,94.14,94.17,94.02,94.17,78200.0,86.3119,86.3394,86.2019,86.3394,78200.0
2015-01-08 10:55:00,94.17,94.19,94.04,94.12,64700.0,86.3394,86.3578,86.2202,86.2936,64700.0
2015-01-08 11:00:00,94.13,94.25,94.13,94.25,97600.0,86.3028,86.4128,86.3028,86.4128,97600.0
2015-01-08 11:05:00,94.27,94.3,94.17,94.23,101100.0,86.4311,86.4586,86.3394,86.3945,101100.0
2015-01-08 11:10:00,94.23,94.26,94.08,94.11,97900.0,86.3945,86.422,86.2569,86.2844,97900.0
2015-01-08 11:15:00,94.11,94.15,94.07,94.12,96500.0,86.2844,86.3211,86.2478,86.2936,96500.0
2015-01-08 11:20:00,94.13,94.16,94.09,94.13,74500.0,86.3028,86.3303,86.2661,86.3028,74500.0
2015-01-08 11:25:00,94.13,94.13,94.0,94.02,74900.0,86.3028,86.3028,86.1836,86.2019,74900.0
2015-01-08 11:30:00,94.01,94.05,93.97,94.04,95500.0,86.1927,86.2294,86.1561,86.2202,95500.0
2015-01-08 11:35:00,94.04,94.08,93.97,94.08,53200.0,86.2202,86.2569,86.1561,86.2569,53200.0
2015-01-08 11:40:00,94.07,94.07,93.97,94.06,82100.0,86.2478,86.2478,86.1561,86.2386,82100.0
2015-01-08 11:45:00,94.06,94.13,94.0,94.07,86200.0,86.2386,86.3028,86.1836,86.2478,86200.0
2015-01-08 11:50:00,94.07,94.12,94.05,94.05,41100.0,86.2478,86.2936,86.2294,86.2294,41100.0
2015-01-08 11:55:00,94.05,94.08,94.01,94.03,47000.0,86.2294,86.2569,86.1927,86.2111,47000.0
2015-01-08 12:00:00,94.03,94.03,93.94,93.95,53800.0,86.2111,86.2111,86.1286,86.1377,53800.0
2015-01-08 12:05:00,93.95,93.97,93.78,93.79,49600.0,86.1377,86.1561,85.9819,85.991,49600.0
2015-01-08 12:10:00,93.79,93.82,93.7,93.77,59300.0,85.991,86.0185,85.9085,85.9727,59300.0
2015-01-08 12:15:00,93.77,93.84,93.77,93.84,74200.0,85.9727,86.0369,85.9727,86.0369,74200.0
2015-01-08 12:20:00,93.84,93.84,93.72,93.78,38500.0,86.0369,86.0369,85.9269,85.9819,38500.0
2015-01-08 12:25:00,93.77,93.8,93.71,93.77,43200.0,85.9727,86.0002,85.9177,85.9727,43200.0
2015-01-08 12:30:00,93.78,93.88,93.77,93.78,64800.0,85.9819,86.0736,85.9727,85.9819,64800.0
2015-01-08 12:35:00,93.78,93.83,93.77,93.79,32800.0,85.9819,86.0277,85.9727,85.991,32800.0
2015-01-08 12:40:00,93.79,93.92,93.78,93.82,34700.0,85.991,86.1102,85.9819,86.0185,34700.0
2015-01-08 12:45:00,93.81,93.91,93.77,93.89,38600.0,86.0094,86.1011,85.9727,86.0827,38600.0
2015-01-08 12:50:00,93.9,93.93,93.85,93.86,24900.0,86.0919,86.1194,86.046,86.0552,24900.0
2015-01-08 12:55:00,93.86,93.91,93.83,93.9,39100.0,86.0552,86.1011,86.0277,86.0919,39100.0
2015-01-08 13:00:00,93.9,93.95,93.85,93.92,54000.0,86.0919,86.1377,86.046,86.1102,54000.0
2015-01-08 13:05:00,93.94,94.01,93.91,94.0,49700.0,86.1286,86.1927,86.1011,86.1836,49700.0
2015-01-08 13:10:00,94.01,94.06,93.97,93.98,56900.0,86.1927,86.2386,86.1561,86.1652,56900.0
2015-01-08 13:15:00,93.99,94.06,93.94,93.96,43700.0,86.1744,86.2386,86.1286,86.1469,43700.0
2015-01-08 13:20:00,93.95,93.99,93.9,93.98,49400.0,86.1377,86.1744,86.0919,86.1652,49400.0
2015-01-08 13:25:00,93.98,94.03,93.96,94.01,42700.0,86.1652,86.2111,86.1469,86.1927,42700.0
2015-01-08 13:30:00,94.01,94.06,93.95,93.96,39500.0,86.1927,86.2386,86.1377,86.1469,39500.0
2015-01-08 13:35:00,93.96,93.98,93.92,93.94,48700.0,86.1469,86.1652,86.1102,86.1286,48700.0
2015-01-08 13:40:00,93.93,93.96,93.87,93.89,53300.0,86.1194,86.1469,86.0644,86.0827,53300.0
2015-01-08 13:45:00,93.9,93.9,93.78,93.79,57400.0,86.0919,86.0919,85.9819,85.991,57400.0
2015-01-08 13:50:00,93.79,93.84,93.77,93.78,60600.0,85.991,86.0369,85.9727,85.9819,60600.0
2015-01-08 13:55:00,93.78,93.78,93.62,93.71,67400.0,85.9819,85.9819,85.8352,85.9177,67400.0
2015-01-08 14:00:00,93.7,93.74,93.65,93.68,46300.0,85.9085,85.9452,85.8627,85.8902,46300.0
2015-01-08 14:05:00,93.67,93.8,93.67,93.7,58600.0,85.881,86.0002,85.881,85.9085,58600.0
2015-01-08 14:10:00,93.7,93.75,93.55,93.61,88800.0,85.9085,85.9544,85.771,85.826,88800.0
2015-01-08 14:15:00,93.62,93.63,93.57,93.6,51100.0,85.8352,85.8443,85.7893,85.8168,51100.0
2015-01-08 14:20:00,93.61,93.77,93.6,93.64,56000.0,85.826,85.9727,85.8168,85.8535,56000.0
2015-01-08 14:25:00,93.64,93.66,93.6,93.62,57200.0,85.8535,85.8718,85.8168,85.8352,57200.0
2015-01-08 14:30:00,93.63,93.69,93.59,93.62,87600.0,85.8443,85.8994,85.8077,85.8352,87600.0
2015-01-08 14:35:00,93.61,93.73,93.61,93.72,53000.0,85.826,85.936,85.826,85.9269,53000.0
2015-01-08 14:40:00,93.73,93.79,93.69,93.74,49500.0,85.936,85.991,85.8994,85.9452,49500.0
2015-01-08 14:45:00,93.75,93.75,93.63,93.7,48800.0,85.9544,85.9544,85.8443,85.9085,48800.0
2015-01-08 14:50:00,93.7,93.78,93.65,93.75,55000.0,85.9085,85.9819,85.8627,85.9544,55000.0
2015-01-08 14:55:00,93.75,93.8,93.73,93.75,77300.0,85.9544,86.0002,85.936,85.9544,77300.0
2015-01-08 15:00:00,93.75,93.87,93.75,93.79,103500.0,85.9544,86.0644,85.9544,85.991,103500.0
2015-01-08 15:05:00,93.78,93.82,93.72,93.76,82700.0,85.9819,86.0185,85.9269,85.9635,82700.0
2015-01-08 15:10:00,93.76,93.82,93.72,93.74,72900.0,85.9635,86.0185,85.9269,85.9452,72900.0
2015-01-08 15:15:00,93.75,93.75,93.68,93.72,78800.0,85.9544,85.9544,85.8902,85.9269,78800.0
2015-01-08 15:20:00,93.71,93.78,93.69,93.77,89800.0,85.9177,85.9819,85.8994,85.9727,89800.0
2015-01-08 15:25:00,93.77,93.77,93.68,93.74,67100.0,85.9727,85.9727,85.8902,85.9452,67100.0
2015-01-08 15:30:00,93.75,93.76,93.64,93.66,86000.0,85.9544,85.9635,85.8535,85.8718,86000.0
2015-01-08 15:35:00,93.66,93.72,93.62,93.64,104600.0,85.8718,85.9269,85.8352,85.8535,104600.0
2015-01-08 15:40:00,93.64,93.68,93.59,93.62,137200.0,85.8535,85.8902,85.8077,85.8352,137200.0
2015-01-08 15:45:00,93.63,93.71,93.61,93.68,137100.0,85.8443,85.9177,85.826,85.8902,137100.0
2015-01-08 15:50:00,93.69,93.76,93.64,93.76,170500.0,85.8994,85.9635,85.8535,85.9635,170500.0
2015-01-08 15:55:00,93.76,93.81,93.68,93.76,290400.0,85.9635,86.0094,85.8902,85.9635,290400.0
2015-01-09 09:30:00,94.05,94.36,93.99,94.22,287300.0,86.2294,86.5136,86.1744,86.3853,287300.0
2015-01-09 09:35:00,94.24,94.42,94.1,94.38,69100.0,86.4036,86.5687,86.2753,86.532,69100.0
2015-01-09 09:40:00,94.36,94.56,94.31,94.48,117900.0,86.5136,86.697,86.4678,86.6237,117900.0
2015-01-09 09:45:00,94.46,94.56,94.3,94.36,115700.0,86.6053,86.697,86.4586,86.5136,115700.0
2015-01-09 09:50:00,94.38,94.73,94.35,94.73,148800.0,86.532,86.8529,86.5045,86.8529,148800.0
2015-01-09 09:55:00,94.73,94.73,94.42,94.53,82300.0,86.8529,86.8529,86.5687,86.6695,82300.0
2015-01-09 10:00:00,94.52,94.91,94.49,94.83,251500.0,86.6603,87.0179,86.6328,86.9446,251500.0
2015-01-09 10:05:00,94.82,94.95,94.73,94.95,132800.0,86.9354,87.0546,86.8529,87.0546,132800.0
2015-01-09 10:10:00,94.95,95.14,94.92,95.06,207800.0,87.0546,87.2288,87.0271,87.1554,207800.0
2015-01-09 10:15:00,95.08,95.22,95.01,95.16,170700.0,87.1738,87.3021,87.1096,87.2471,170700.0
2015-01-09 10:20:00,95.15,95.27,95.1,95.16,283400.0,87.2379,87.348,87.1921,87.2471,283400.0
2015-01-09 10:25:00,95.17,95.2,95.01,95.07,226100.0,87.2563,87.2838,87.1096,87.1646,226100.0
2015-01-09 10:30:00,95.07,95.08,94.5,94.59,161000.0,87.1646,87.1738,86.642,86.7245,161000.0
2015-01-09 10:35:00,94.59,94.67,94.41,94.48,168500.0,86.7245,86.7979,86.5595,86.6237,168500.0
2015-01-09 10:40:00,94.48,94.49,94.32,94.39,144600.0,86.6237,86.6328,86.477,86.5411,144600.0
2015-01-09 10:45:00,94.39,94.63,94.35,94.54,92800.0,86.5411,86.7612,86.5045,86.6787,92800.0
2015-01-09 10:50:00,94.54,94.89,94.49,94.78,175200.0,86.6787,86.9996,86.6328,86.8987,175200.0
2015-01-09 10:55:00,94.78,94.91,94.77,94.82,110500.0,86.8987,87.0179,86.8895,86.9354,110500.0
2015-01-09 11:00:00,94.81,94.81,94.57,94.63,58400.0,86.9262,86.9262,86.7062,86.7612,58400.0
2015-01-09 11:05:00,94.64,94.71,94.61,94.63,54900.0,86.7704,86.8345,86.7429,86.7612,54900.0
2015-01-09 11:10:00,94.64,94.66,94.34,94.41,59800.0,86.7704,86.7887,86.4953,86.5595,59800.0
2015-01-09 11:15:00,94.41,94.44,94.29,94.36,40900.0,86.5595,86.587,86.4495,86.5136,40900.0
2015-01-09 11:20:00,94.34,94.38,94.15,94.37,51700.0,86.4953,86.532,86.3211,86.5228,51700.0
2015-01-09 11:25:00,94.37,94.38,94.25,94.33,47700.0,86.5228,86.532,86.4128,86.4861,47700.0
2015-01-09 11:30:00,94.33,94.46,94.15,94.43,36500.0,86.4861,86.6053,86.3211,86.5778,36500.0
2015-01-09 11:35:00,94.42,94.48,94.36,94.46,31600.0,86.5687,86.6237,86.5136,86.6053,31600.0
2015-01-09 11:40:00,94.45,94.58,94.37,94.57,35700.0,86.5962,86.7153,86.5228,86.7062,35700.0
2015-01-09 11:45:00,94.57,94.66,94.52,94.64,40000.0,86.7062,86.7887,86.6603,86.7704,40000.0
2015-01-09 11:50:00,94.65,94.82,94.62,94.8,159700.0,86.7795,86.9354,86.752,86.9171,159700.0
2015-01-09 11:55:00,94.8,94.96,94.75,94.93,144700.0,86.9171,87.0637,86.8712,87.0362,144700.0
2015-01-09 12:00:00,94.9,94.92,94.86,94.89,34400.0,87.0087,87.0271,86.9721,86.9996,34400.0
2015-01-09 12:05:00,94.9,95.02,94.78,95.02,94500.0,87.0087,87.1188,86.8987,87.1188,94500.0
2015-01-09 12:10:00,95.01,95.09,95.01,95.09,41000.0,87.1096,87.1829,87.1096,87.1829,41000.0
2015-01-09 12:15:00,95.08,95.08,94.96,94.97,33000.0,87.1738,87.1738,87.0637,87.0729,33000.0
2015-01-09 12:20:00,94.98,94.98,94.74,94.76,43400.0,87.0821,87.0821,86.862,86.8804,43400.0
2015-01-09 12:25:00,94.76,94.78,94.62,94.68,25500.0,86.8804,86.8987,86.752,86.807,25500.0
2015-01-09 12:30:00,94.69,94.78,94.5,94.52,37000.0,86.8162,86.8987,86.642,86.6603,37000.0
2015-01-09 12:35:00,94.52,94.62,94.52,94.61,19500.0,86.6603,86.752,86.6603,86.7429,19500.0
2015-01-09 12:40:00,94.62,94.64,94.54,94.63,23400.0,86.752,86.7704,86.6787,86.7612,23400.0
2015-01-09 12:45:00,94.63,94.72,94.58,94.59,75100.0,86.7612,86.8437,86.7153,86.7245,75100.0
2015-01-09 12:50:00,94.59,94.61,94.42,94.44,43400.0,86.7245,86.7429,86.5687,86.587,43400.0
2015-01-09 12:55:00,94.44,94.48,94.29,94.35,38800.0,86.587,86.6237,86.4495,86.5045,38800.0
2015-01-09 13:00:00,94.34,94.4,94.27,94.4,20100.0,86.4953,86.5503,86.4311,86.5503,20100.0
2015-01-09 13:05:00,94.4,94.5,94.38,94.48,35300.0,86.5503,86.642,86.532,86.6237,35300.0
2015-01-09 13:10:00,94.46,94.58,94.43,94.58,51200.0,86.6053,86.7153,86.5778,86.7153,51200.0
2015-01-09 13:15:00,94.58,94.68,94.57,94.65,109600.0,86.7153,86.807,86.7062,86.7795,109600.0
2015-01-09 13:20:00,94.65,94.67,94.55,94.55,27000.0,86.7795,86.7979,86.6878,86.6878,27000.0
2015-01-09 13:25:00,94.55,94.56,94.41,94.44,24800.0,86.6878,86.697,86.5595,86.587,24800.0
2015-01-09 13:30:00,94.44,94.59,94.44,94.5,31300.0,86.587,86.7245,86.587,86.642,31300.0
2015-01-09 13:35:00,94.52,94.56,94.45,94.46,34800.0,86.6603,86.697,86.5962,86.6053,34800.0
2015-01-09 13:40:00,94.48,94.48,94.26,94.31,42500.0,86.6237,86.6237,86.422,86.4678,42500.0
2015-01-09 13:45:00,94.31,94.43,94.28,94.41,36300.0,86.4678,86.5778,86.4403,86.5595,36300.0
2015-01-09 13:50:00,94.4,94.51,94.39,94.44,28600.0,86.5503,86.6512,86.5411,86.587,28600.0
2015-01-09 13:55:00,94.43,94.43,94.3,94.34,38200.0,86.5778,86.5778,86.4586,86.4953,38200.0
2015-01-09 14:00:00,94.33,94.33,94.17,94.2,41500.0,86.4861,86.4861,86.3394,86.3669,41500.0
2015-01-09 14:05:00,94.19,94.26,94.15,94.16,33600.0,86.3578,86.422,86.3211,86.3303,33600.0
2015-01-09 14:10:00,94.16,94.19,94.11,94.13,27600.0,86.3303,86.3578,86.2844,86.3028,27600.0
2015-01-09 14:15:00,94.13,94.2,94.1,94.2,105000.0,86.3028,86.3669,86.2753,86.3669,105000.0
2015-01-09 14:20:00,94.19,94.19,94.07,94.15,50200.0,86.3578,86.3578,86.2478,86.3211,50200.0
2015-01-09 14:25:00,94.15,94.15,94.05,94.06,51900.0,86.3211,86.3211,86.2294,86.2386,51900.0
2015-01-09 14:30:00,94.06,94.11,94.03,94.07,80000.0,86.2386,86.2844,86.2111,86.2478,80000.0
2015-01-09 14:35:00,94.06,94.28,94.05,94.25,50400.0,86.2386,86.4403,86.2294,86.4128,50400.0
2015-01-09 14:40:00,94.25,94.35,94.24,94.3,138900.0,86.4128,86.5045,86.4036,86.4586,138900.0
2015-01-09 14:45:00,94.3,94.37,94.28,94.33,89000.0,86.4586,86.5228,86.4403,86.4861,89000.0
2015-01-09 14:50:00,94.34,94.46,94.34,94.42,125200.0,86.4953,86.6053,86.4953,86.5687,125200.0
2015-01-09 14:55:00,94.42,94.43,94.28,94.4,69300.0,86.5687,86.5778,86.4403,86.5503,69300.0
2015-01-09 15:00:00,94.39,94.54,94.38,94.5,124400.0,86.5411,86.6787,86.532,86.642,124400.0
2015-01-09 15:05:00,94.5,94.6,94.49,94.57,81400.0,86.642,86.7337,86.6328,86.7062,81400.0
2015-01-09 15:10:00,94.58,94.75,94.56,94.71,101000.0,86.7153,86.8712,86.697,86.8345,101000.0
2015-01-09 15:15:00,94.71,94.72,94.51,94.52,60700.0,86.8345,86.8437,86.6512,86.6603,60700.0
2015-01-09 15:20:00,94.52,94.58,94.48,94.5,73100.0,86.6603,86.7153,86.6237,86.642,73100.0
2015-01-09 15:25:00,94.5,94.52,94.33,94.39,106200.0,86.642,86.6603,86.4861,86.5411,106200.0
2015-01-09 15:30:00,94.4,94.44,94.27,94.36,95900.0,86.5503,86.587,86.4311,86.5136,95900.0
2015-01-09 15:35:00,94.36,94.44,94.35,94.44,103400.0,86.5136,86.587,86.5045,86.587,103400.0
2015-01-09 15:40:00,94.44,94.6,94.44,94.57,132600.0,86.587,86.7337,86.587,86.7062,132600.0
2015-01-09 15:45:00,94.57,94.58,94.44,94.5,175400.0,86.7062,86.7153,86.587,86.642,175400.0
2015-01-09 15:50:00,94.5,94.5,94.33,94.41,192800.0,86.642,86.642,86.4861,86.5595,192800.0
2015-01-09 15:55:00,94.41,94.44,94.22,94.3,405100.0,86.5595,86.587,86.3853,86.4586,405100.0
2015-01-12 09:30:00,94.69,94.76,94.3,94.42,261400.0,86.8162,86.8804,86.4586,86.5687,261400.0
2015-01-12 09:35:00,94.4,94.58,94.1,94.28,92900.0,86.5503,86.7153,86.2753,86.4403,92900.0
2015-01-12 09:40:00,94.27,94.29,94.04,94.15,67100.0,86.4311,86.4495,86.2202,86.3211,67100.0
2015-01-12 09:45:00,94.16,94.28,94.05,94.14,66900.0,86.3303,86.4403,86.2294,86.3119,66900.0
2015-01-12 09:50:00,94.13,94.13,93.95,94.04,66200.0,86.3028,86.3028,86.1377,86.2202,66200.0
2015-01-12 09:55:00,94.03,94.08,93.8,93.87,74300.0,86.2111,86.2569,86.0002,86.0644,74300.0
2015-01-12 10:00:00,93.88,93.95,93.77,93.93,172000.0,86.0736,86.1377,85.9727,86.1194,172000.0
2015-01-12 10:05:00,93.9,93.99,93.87,93.96,89800.0,86.0919,86.1744,86.0644,86.1469,89800.0
2015-01-12 10:10:00,93.94,94.03,93.82,93.85,75000.0,86.1286,86.2111,86.0185,86.046,75000.0
2015-01-12 10:15:00,93.87,94.26,93.86,94.26,95200.0,86.0644,86.422,86.0552,86.422,95200.0
2015-01-12 10:20:00,94.28,94.29,94.16,94.27,86300.0,86.4403,86.4495,86.3303,86.4311,86300.0
2015-01-12 10:25:00,94.26,94.35,94.13,94.15,156100.0,86.422,86.5045,86.3028,86.3211,156100.0
2015-01-12 10:30:00,94.13,94.36,94.12,94.31,107300.0,86.3028,86.5136,86.2936,86.4678,107300.0
2015-01-12 10:35:00,94.31,94.34,94.21,94.32,63100.0,86.4678,86.4953,86.3761,86.477,63100.0
2015-01-12 10:40:00,94.34,94.39,94.25,94.26,46800.0,86.4953,86.5411,86.4128,86.422,46800.0
2015-01-12 10:45:00,94.27,94.37,94.23,94.34,69700.0,86.4311,86.5228,86.3945,86.4953,69700.0
2015-01-12 10:50:00,94.33,94.36,94.24,94.31,81300.0,86.4861,86.5136,86.4036,86.4678,81300.0
2015-01-12 10:55:00,94.31,94.49,94.31,94.49,66300.0,86.4678,86.6328,86.4678,86.6328,66300.0
2015-01-12 11:00:00,94.48,94.62,94.46,94.62,106200.0,86.6237,86.752,86.6053,86.752,106200.0
2015-01-12 11:05:00,94.61,94.61,94.43,94.45,36700.0,86.7429,86.7429,86.5778,86.5962,36700.0
2015-01-12 11:10:00,94.47,94.54,94.34,94.35,29000.0,86.6145,86.6787,86.4953,86.5045,29000.0
2015-01-12 11:15:00,94.36,94.42,94.32,94.41,30000.0,86.5136,86.5687,86.477,86.5595,30000.0
2015-01-12 11:20:00,94.42,94.43,94.34,94.37,70300.0,86.5687,86.5778,86.4953,86.5228,70300.0
2015-01-12 11:25:00,94.38,94.38,94.29,94.35,48100.0,86.532,86.532,86.4495,86.5045,48100.0
2015-01-12 11:30:00,94.37,94.38,94.29,94.34,35300.0,86.5228,86.532,86.4495,86.4953,35300.0
2015-01-12 11:35:00,94.34,94.36,94.3,94.3,35500.0,86.4953,86.5136,86.4586,86.4586,35500.0
2015-01-12 11:40:00,94.31,94.36,94.25,94.33,62200.0,86.4678,86.5136,86.4128,86.4861,62200.0
2015-01-12 11:45:00,94.33,94.44,94.29,94.29,109400.0,86.4861,86.587,86.4495,86.4495,109400.0
2015-01-12 11:50:00,94.29,94.37,94.23,94.31,49000.0,86.4495,86.5228,86.3945,86.4678,49000.0
2015-01-12 11:55:00,94.3,94.41,94.28,94.4,25100.0,86.4586,86.5595,86.4403,86.5503,25100.0
2015-01-12 12:00:00,94.41,94.5,94.4,94.48,30600.0,86.5595,86.642,86.5503,86.6237,30600.0
2015-01-12 12:05:00,94.46,94.46,94.4,94.43,18900.0,86.6053,86.6053,86.5503,86.5778,18900.0
2015-01-12 12:10:00,94.43,94.48,94.35,94.39,41000.0,86.5778,86.6237,86.5045,86.5411,41000.0
2015-01-12 12:15:00,94.39,94.48,94.36,94.48,59000.0,86.5411,86.6237,86.5136,86.6237,59000.0
2015-01-12 12:20:00,94.48,94.49,94.39,94.44,31300.0,86.6237,86.6328,86.5411,86.587,31300.0
2015-01-12 12:25:00,94.45,94.46,94.33,94.4,15900.0,86.5962,86.6053,86.4861,86.5503,15900.0
2015-01-12 12:30:00,94.38,94.46,94.36,94.45,30000.0,86.532,86.6053,86.5136,86.5962,30000.0
2015-01-12 12:35:00,94.44,94.47,94.41,94.42,16100.0,86.587,86.6145,86.5595,86.5687,16100.0
2015-01-12 12:40:00,94.42,94.43,94.29,94.33,32800.0,86.5687,86.5778,86.4495,86.4861,32800.0
2015-01-12 12:45:00,94.34,94.43,94.32,94.32,30800.0,86.4953,86.5778,86.477,86.477,30800.0
2015-01-12 12:50:00,94.32,94.37,94.26,94.35,97400.0,86.477,86.5228,86.422,86.5045,97400.0
2015-01-12 12:55:00,94.35,94.39,94.27,94.35,41200.0,86.5045,86.5411,86.4311,86.5045,41200.0
2015-01-12 13:00:00,94.34,94.43,94.32,94.39,29600.0,86.4953,86.5778,86.477,86.5411,29600.0
2015-01-12 13:05:00,94.4,94.45,94.32,94.37,152500.0,86.5503,86.5962,86.477,86.5228,152500.0
2015-01-12 13:10:00,94.36,94.37,94.3,94.37,45800.0,86.5136,86.5228,86.4586,86.5228,45800.0
2015-01-12 13:15:00,94.36,94.37,94.28,94.3,25600.0,86.5136,86.5228,86.4403,86.4586,25600.0
2015-01-12 13:20:00,94.28,94.3,94.18,94.2,25700.0,86.4403,86.4586,86.3486,86.3669,25700.0
2015-01-12 13:25:00,94.19,94.33,94.19,94.22,30800.0,86.3578,86.4861,86.3578,86.3853,30800.0
2015-01-12 13:30:00,94.24,94.35,94.24,94.34,19100.0,86.4036,86.5045,86.4036,86.4953,19100.0
2015-01-12 13:35:00,94.33,94.39,94.32,94.39,62500.0,86.4861,86.5411,86.477,86.5411,62500.0
2015-01-12 13:40:00,94.4,94.42,94.35,94.4,85600.0,86.5503,86.5687,86.5045,86.5503,85600.0
2015-01-12 13:45:00,94.4,94.51,94.37,94.51,77700.0,86.5503,86.6512,86.5228,86.6512,77700.0
2015-01-12 13:50:00,94.52,94.52,94.43,94.43,48000.0,86.6603,86.6603,86.5778,86.5778,48000.0
2015-01-12 13:55:00,94.44,94.44,94.39,94.39,34500.0,86.587,86.587,86.5411,86.5411,34500.0
2015-01-12 14:00:00,94.39,94.46,94.38,94.43,52300.0,86.5411,86.6053,86.532,86.5778,52300.0
2015-01-12 14:05:00,94.43,94.46,94.38,94.45,191900.0,86.5778,86.6053,86.532,86.5962,191900.0
2015-01-12 14:10:00,94.44,94.47,94.39,94.43,53400.0,86.587,86.6145,86.5411,86.5778,53400.0
2015-01-12 14:15:00,94.43,94.44,94.29,94.31,38200.0,86.5778,86.587,86.4495,86.4678,38200.0
2015-01-12 14:20:00,94.32,94.42,94.3,94.38,60200.0,86.477,86.5687,86.4586,86.532,60200.0
2015-01-12 14:25:00,94.37,94.41,94.29,94.33,66200.0,86.5228,86.5595,86.4495,86.4861,66200.0
2015-01-12 14:30:00,94.33,94.36,94.29,94.34,62400.0,86.4861,86.5136,86.4495,86.4953,62400.0
2015-01-12 14:35:00,94.34,94.36,94.28,94.35,75500.0,86.4953,86.5136,86.4403,86.5045,75500.0
2015-01-12 14:40:00,94.35,94.41,94.34,94.38,107500.0,86.5045,86.5595,86.4953,86.532,107500.0
2015-01-12 14:45:00,94.38,94.48,94.31,94.46,82100.0,86.532,86.6237,86.4678,86.6053,82100.0
2015-01-12 14:50:00,94.45,94.46,94.37,94.38,41300.0,86.5962,86.6053,86.5228,86.532,41300.0
2015-01-12 14:55:00,94.38,94.53,94.35,94.48,94900.0,86.532,86.6695,86.5045,86.6237,94900.0
2015-01-12 15:00:00,94.48,94.55,94.44,94.44,177600.0,86.6237,86.6878,86.587,86.587,177600.0
2015-01-12 15:05:00,94.46,94.47,94.38,94.45,40800.0,86.6053,86.6145,86.532,86.5962,40800.0
2015-01-12 15:10:00,94.45,94.52,94.42,94.45,65400.0,86.5962,86.6603,86.5687,86.5962,65400.0
2015-01-12 15:15:00,94.45,94.52,94.43,94.45,90300.0,86.5962,86.6603,86.5778,86.5962,90300.0
2015-01-12 15:20:00,94.45,94.51,94.36,94.38,72500.0,86.5962,86.6512,86.5136,86.532,72500.0
2015-01-12 15:25:00,94.38,94.41,94.32,94.37,42300.0,86.532,86.5595,86.477,86.5228,42300.0
2015-01-12 15:30:00,94.38,94.44,94.27,94.27,59500.0,86.532,86.587,86.4311,86.4311,59500.0
2015-01-12 15:35:00,94.28,94.32,94.22,94.31,72500.0,86.4403,86.477,86.3853,86.4678,72500.0
2015-01-12 15:40:00,94.31,94.49,94.31,94.48,74300.0,86.4678,86.6328,86.4678,86.6237,74300.0
2015-01-12 15:45:00,94.48,94.74,94.47,94.65,194400.0,86.6237,86.862,86.6145,86.7795,194400.0
2015-01-12 15:50:00,94.64,94.68,94.55,94.68,181200.0,86.7704,86.807,86.6878,86.807,181200.0
2015-01-12 15:55:00,94.68,94.69,94.4,94.48,294500.0,86.807,86.8162,86.5503,86.6237,294500.0
2015-01-13 09:30:00,95.26,95.67,95.13,95.6,340000.0,87.3388,87.7147,87.2196,87.6505,340000.0
2015-01-13 09:35:00,95.59,95.72,95.38,95.45,81500.0,87.6414,87.7606,87.4488,87.513,81500.0
2015-01-13 09:40:00,95.45,95.78,95.38,95.74,198700.0,87.513,87.8156,87.4488,87.7789,198700.0
2015-01-13 09:45:00,95.75,95.83,95.69,95.78,115600.0,87.7881,87.8614,87.733,87.8156,115600.0
2015-01-13 09:50:00,95.79,95.89,95.71,95.88,112200.0,87.8247,87.9164,87.7514,87.9072,112200.0
2015-01-13 09:55:00,95.88,96.02,95.88,95.91,196500.0,87.9072,88.0356,87.9072,87.9348,196500.0
2015-01-13 10:00:00,95.91,96.0,95.77,95.8,216600.0,87.9348,88.0173,87.8064,87.8339,216600.0
2015-01-13 10:05:00,95.79,95.91,95.77,95.81,142700.0,87.8247,87.9348,87.8064,87.8431,142700.0
2015-01-13 10:10:00,95.81,95.9,95.79,95.89,42800.0,87.8431,87.9256,87.8247,87.9164,42800.0
2015-01-13 10:15:00,95.89,95.98,95.86,95.92,58800.0,87.9164,87.9989,87.8889,87.9439,58800.0
2015-01-13 10:20:00,95.91,96.08,95.89,96.06,87800.0,87.9348,88.0906,87.9164,88.0723,87800.0
2015-01-13 10:25:00,96.05,96.19,96.03,96.16,89600.0,88.0631,88.1915,88.0448,88.164,89600.0
2015-01-13 10:30:00,96.16,96.2,96.1,96.16,141300.0,88.164,88.2006,88.109,88.164,141300.0
2015-01-13 10:35:00,96.17,96.19,96.08,96.13,118700.0,88.1731,88.1915,88.0906,88.1365,118700.0
2015-01-13 10:40:00,96.13,96.25,96.12,96.23,144600.0,88.1365,88.2465,88.1273,88.2281,144600.0
2015-01-13 10:45:00,96.23,96.27,96.21,96.23,82800.0,88.2281,88.2648,88.2098,88.2281,82800.0
2015-01-13 10:50:00,96.22,96.36,96.22,96.34,82500.0,88.219,88.3473,88.219,88.329,82500.0
2015-01-13 10:55:00,96.34,96.43,96.34,96.41,99400.0,88.329,88.4115,88.329,88.3932,99400.0
2015-01-13 11:00:00,96.4,96.42,96.17,96.17,56800.0,88.384,88.4023,88.1731,88.1731,56800.0
2015-01-13 11:05:00,96.17,96.23,96.15,96.16,43700.0,88.1731,88.2281,88.1548,88.164,43700.0
2015-01-13 11:10:00,96.15,96.18,96.01,96.1,103000.0,88.1548,88.1823,88.0264,88.109,103000.0
2015-01-13 11:15:00,96.1,96.16,96.02,96.07,122400.0,88.109,88.164,88.0356,88.0814,122400.0
2015-01-13 11:20:00,96.07,96.11,96.01,96.06,46800.0,88.0814,88.1181,88.0264,88.0723,46800.0
2015-01-13 11:25:00,96.06,96.1,96.04,96.07,37100.0,88.0723,88.109,88.0539,88.0814,37100.0
2015-01-13 11:30:00,96.06,96.12,95.94,95.95,61600.0,88.0723,88.1273,87.9623,87.9714,61600.0
2015-01-13 11:35:00,95.96,96.09,95.96,96.07,40200.0,87.9806,88.0998,87.9806,88.0814,40200.0
2015-01-13 11:40:00,96.07,96.11,95.82,95.91,41100.0,88.0814,88.1181,87.8522,87.9348,41100.0
2015-01-13 11:45:00,95.91,96.09,95.9,96.03,44200.0,87.9348,88.0998,87.9256,88.0448,44200.0
2015-01-13 11:50:00,96.04,96.07,95.99,96.0,26100.0,88.0539,88.0814,88.0081,88.0173,26100.0
2015-01-13 11:55:00,95.99,96.01,95.82,95.87,56600.0,88.0081,88.0264,87.8522,87.8981,56600.0
2015-01-13 12:00:00,95.87,95.88,95.72,95.78,53100.0,87.8981,87.9072,87.7606,87.8156,53100.0
2015-01-13 12:05:00,95.78,95.8,95.71,95.78,40000.0,87.8156,87.8339,87.7514,87.8156,40000.0
2015-01-13 12:10:00,95.79,95.82,95.73,95.8,74100.0,87.8247,87.8522,87.7697,87.8339,74100.0
2015-01-13 12:15:00,95.78,95.79,95.7,95.73,57600.0,87.8156,87.8247,87.7422,87.7697,57600.0
2015-01-13 12:20:00,95.72,95.73,95.5,95.54,88600.0,87.7606,87.7697,87.5588,87.5955,88600.0
2015-01-13 12:25:00,95.57,95.64,95.54,95.57,57900.0,87.623,87.6872,87.5955,87.623,57900.0
2015-01-13 12:30:00,95.57,95.58,95.47,95.5,39600.0,87.623,87.6322,87.5313,87.5588,39600.0
2015-01-13 12:35:00,95.53,95.56,95.46,95.5,31800.0,87.5864,87.6139,87.5222,87.5588,31800.0
2015-01-13 12:40:00,95.48,95.49,95.36,95.45,117800.0,87.5405,87.5497,87.4305,87.513,117800.0
2015-01-13 12:45:00,95.45,95.61,95.42,95.61,58600.0,87.513,87.6597,87.4855,87.6597,58600.0
2015-01-13 12:50:00,95.6,95.73,95.56,95.71,107000.0,87.6505,87.7697,87.6139,87.7514,107000.0
2015-01-13 12:55:00,95.71,95.86,95.7,95.86,157500.0,87.7514,87.8889,87.7422,87.8889,157500.0
2015-01-13 13:00:00,95.87,95.95,95.86,95.95,93900.0,87.8981,87.9714,87.8889,87.9714,93900.0
2015-01-13 13:05:00,95.94,96.05,95.94,95.98,114000.0,87.9623,88.0631,87.9623,87.9989,114000.0
2015-01-13 13:10:00,96.0,96.0,95.89,95.91,50300.0,88.0173,88.0173,87.9164,87.9348,50300.0
2015-01-13 13:15:00,95.92,95.92,95.81,95.81,43300.0,87.9439,87.9439,87.8431,87.8431,43300.0
2015-01-13 13:20:00,95.8,95.8,95.53,95.57,68200.0,87.8339,87.8339,87.5864,87.623,68200.0
2015-01-13 13:25:00,95.58,95.6,95.35,95.4,70300.0,87.6322,87.6505,87.4213,87.4672,70300.0
2015-01-13 13:30:00,95.4,95.4,95.15,95.37,99700.0,87.4672,87.4672,87.2379,87.4397,99700.0
2015-01-13 13:35:00,95.36,95.49,95.19,95.25,92200.0,87.4305,87.5497,87.2746,87.3296,92200.0
2015-01-13 13:40:00,95.25,95.35,95.19,95.33,85600.0,87.3296,87.4213,87.2746,87.403,85600.0
2015-01-13 13:45:00,95.34,95.44,95.23,95.34,285300.0,87.4122,87.5038,87.3113,87.4122,285300.0
2015-01-13 13:50:00,95.33,95.35,94.86,94.97,153800.0,87.403,87.4213,86.9721,87.0729,153800.0
2015-01-13 13:55:00,94.97,95.16,94.91,95.1,121100.0,87.0729,87.2471,87.0179,87.1921,121100.0
2015-01-13 14:00:00,95.08,95.08,94.91,95.07,130000.0,87.1738,87.1738,87.0179,87.1646,130000.0
2015-01-13 14:05:00,95.09,95.1,94.86,94.99,160800.0,87.1829,87.1921,86.9721,87.0913,160800.0
2015-01-13 14:10:00,95.0,95.06,94.8,94.85,169600.0,87.1004,87.1554,86.9171,86.9629,169600.0
2015-01-13 14:15:00,94.84,95.04,94.79,94.95,98300.0,86.9537,87.1371,86.9079,87.0546,98300.0
2015-01-13 14:20:00,94.94,95.01,94.9,94.96,75000.0,87.0454,87.1096,87.0087,87.0637,75000.0
2015-01-13 14:25:00,94.96,95.34,94.94,95.3,128900.0,87.0637,87.4122,87.0454,87.3755,128900.0
2015-01-13 14:30:00,95.3,95.44,95.29,95.38,77700.0,87.3755,87.5038,87.3663,87.4488,77700.0
2015-01-13 14:35:00,95.37,95.54,95.35,95.49,70900.0,87.4397,87.5955,87.4213,87.5497,70900.0
2015-01-13 14:40:00,95.51,95.53,95.33,95.4,71100.0,87.568,87.5864,87.403,87.4672,71100.0
2015-01-13 14:45:00,95.4,95.47,95.14,95.14,116600.0,87.4672,87.5313,87.2288,87.2288,116600.0
2015-01-13 14:50:00,95.15,95.25,95.09,95.11,77300.0,87.2379,87.3296,87.1829,87.2013,77300.0
2015-01-13 14:55:00,95.11,95.13,94.78,94.8,69100.0,87.2013,87.2196,86.8987,86.9171,69100.0
2015-01-13 15:00:00,94.8,94.91,94.78,94.83,62000.0,86.9171,87.0179,86.8987,86.9446,62000.0
2015-01-13 15:05:00,94.84,94.87,94.71,94.74,93400.0,86.9537,86.9812,86.8345,86.862,93400.0
2015-01-13 15:10:00,94.73,95.07,94.7,95.04,62700.0,86.8529,87.1646,86.8254,87.1371,62700.0
2015-01-13 15:15:00,95.04,95.23,95.0,95.06,62800.0,87.1371,87.3113,87.1004,87.1554,62800.0
2015-01-13 15:20:00,95.08,95.19,95.02,95.17,75900.0,87.1738,87.2746,87.1188,87.2563,75900.0
2015-01-13 15:25:00,95.15,95.22,94.94,94.94,87300.0,87.2379,87.3021,87.0454,87.0454,87300.0
2015-01-13 15:30:00,94.94,95.26,94.89,95.16,150700.0,87.0454,87.3388,86.9996,87.2471,150700.0
2015-01-13 15:35:00,95.15,95.46,95.09,95.38,120900.0,87.2379,87.5222,87.1829,87.4488,120900.0
2015-01-13 15:40:00,95.39,95.49,95.34,95.4,120700.0,87.458,87.5497,87.4122,87.4672,120700.0
2015-01-13 15:45:00,95.38,95.4,95.23,95.24,177900.0,87.4488,87.4672,87.3113,87.3205,177900.0
2015-01-13 15:50:00,95.24,95.29,95.14,95.26,238800.0,87.3205,87.3663,87.2288,87.3388,238800.0
2015-01-13 15:55:00,95.26,95.3,95.15,95.23,300600.0,87.3388,87.3755,87.2379,87.3113,300600.0
2015-01-14 09:30:00,94.0,94.62,93.81,94.53,327300.0,86.1836,86.752,86.0094,86.6695,327300.0
2015-01-14 09:35:00,94.54,94.55,94.25,94.36,112900.0,86.6787,86.6878,86.4128,86.5136,112900.0
2015-01-14 09:40:00,94.36,94.44,94.13,94.36,84800.0,86.5136,86.587,86.3028,86.5136,84800.0
2015-01-14 09:45:00,94.37,94.56,94.33,94.4,76800.0,86.5228,86.697,86.4861,86.5503,76800.0
2015-01-14 09:50:00,94.43,94.49,94.05,94.18,103900.0,86.5778,86.6328,86.2294,86.3486,103900.0
2015-01-14 09:55:00,94.17,94.33,94.07,94.26,64700.0,86.3394,86.4861,86.2478,86.422,64700.0
2015-01-14 10:00:00,94.27,94.47,94.23,94.28,48500.0,86.4311,86.6145,86.3945,86.4403,48500.0
2015-01-14 10:05:00,94.28,94.68,94.22,94.64,65800.0,86.4403,86.807,86.3853,86.7704,65800.0
2015-01-14 10:10:00,94.65,94.8,94.58,94.68,102100.0,86.7795,86.9171,86.7153,86.807,102100.0
2015-01-14 10:15:00,94.7,94.73,94.52,94.53,67300.0,86.8254,86.8529,86.6603,86.6695,67300.0
2015-01-14 10:20:00,94.54,94.7,94.52,94.57,45800.0,86.6787,86.8254,86.6603,86.7062,45800.0
2015-01-14 10:25:00,94.58,94.62,94.4,94.42,71900.0,86.7153,86.752,86.5503,86.5687,71900.0
2015-01-14 10:30:00,94.41,94.42,94.14,94.27,75400.0,86.5595,86.5687,86.3119,86.4311,75400.0
2015-01-14 10:35:00,94.27,94.36,94.1,94.14,61600.0,86.4311,86.5136,86.2753,86.3119,61600.0
2015-01-14 10:40:00,94.14,94.44,94.09,94.33,43800.0,86.3119,86.587,86.2661,86.4861,43800.0
2015-01-14 10:45:00,94.33,94.51,94.29,94.39,45900.0,86.4861,86.6512,86.4495,86.5411,45900.0
2015-01-14 10:50:00,94.41,94.63,94.38,94.4,31100.0,86.5595,86.7612,86.532,86.5503,31100.0
2015-01-14 10:55:00,94.4,94.52,94.34,94.51,34200.0,86.5503,86.6603,86.4953,86.6512,34200.0
2015-01-14 11:00:00,94.52,94.52,94.17,94.25,60900.0,86.6603,86.6603,86.3394,86.4128,60900.0
2015-01-14 11:05:00,94.27,94.33,94.05,94.15,29300.0,86.4311,86.4861,86.2294,86.3211,29300.0
2015-01-14 11:10:00,94.16,94.3,94.04,94.04,60800.0,86.3303,86.4586,86.2202,86.2202,60800.0
2015-01-14 11:15:00,94.04,94.21,94.03,94.09,33000.0,86.2202,86.3761,86.2111,86.2661,33000.0
2015-01-14 11:20:00,94.1,94.26,94.09,94.19,37500.0,86.2753,86.422,86.2661,86.3578,37500.0
2015-01-14 11:25:00,94.19,94.23,94.08,94.1,51300.0,86.3578,86.3945,86.2569,86.2753,51300.0
2015-01-14 11:30:00,94.11,94.2,93.95,94.01,112800.0,86.2844,86.3669,86.1377,86.1927,112800.0
2015-01-14 11:35:00,94.04,94.27,94.04,94.26,87500.0,86.2202,86.4311,86.2202,86.422,87500.0
2015-01-14 11:40:00,94.26,94.43,94.24,94.25,53800.0,86.422,86.5778,86.4036,86.4128,53800.0
2015-01-14 11:45:00,94.26,94.42,94.24,94.36,35400.0,86.422,86.5687,86.4036,86.5136,35400.0
2015-01-14 11:50:00,94.37,94.49,94.24,94.26,64300.0,86.5228,86.6328,86.4036,86.422,64300.0
2015-01-14 11:55:00,94.25,94.29,94.18,94.19,38900.0,86.4128,86.4495,86.3486,86.3578,38900.0
2015-01-14 12:00:00,94.19,94.29,94.18,94.28,29800.0,86.3578,86.4495,86.3486,86.4403,29800.0
2015-01-14 12:05:00,94.25,94.28,94.16,94.2,89700.0,86.4128,86.4403,86.3303,86.3669,89700.0
2015-01-14 12:10:00,94.17,94.17,93.99,94.03,30400.0,86.3394,86.3394,86.1744,86.2111,30400.0
2015-01-14 12:15:00,94.01,94.14,94.0,94.07,57200.0,86.1927,86.3119,86.1836,86.2478,57200.0
2015-01-14 12:20:00,94.06,94.19,94.04,94.15,44000.0,86.2386,86.3578,86.2202,86.3211,44000.0
2015-01-14 12:25:00,94.16,94.17,94.04,94.13,35900.0,86.3303,86.3394,86.2202,86.3028,35900.0
2015-01-14 12:30:00,94.12,94.19,94.04,94.08,42900.0,86.2936,86.3578,86.2202,86.2569,42900.0
2015-01-14 12:35:00,94.07,94.13,94.04,94.05,24000.0,86.2478,86.3028,86.2202,86.2294,24000.0
2015-01-14 12:40:00,94.06,94.13,93.99,93.99,23900.0,86.2386,86.3028,86.1744,86.1744,23900.0
2015-01-14 12:45:00,94.0,94.08,93.89,93.94,46500.0,86.1836,86.2569,86.0827,86.1286,46500.0
2015-01-14 12:50:00,93.95,93.95,93.76,93.82,31400.0,86.1377,86.1377,85.9635,86.0185,31400.0
2015-01-14 12:55:00,93.83,93.89,93.77,93.85,45000.0,86.0277,86.0827,85.9727,86.046,45000.0
2015-01-14 13:00:00,93.84,93.94,93.79,93.89,43800.0,86.0369,86.1286,85.991,86.0827,43800.0
2015-01-14 13:05:00,93.9,93.93,93.79,93.8,42600.0,86.0919,86.1194,85.991,86.0002,42600.0
2015-01-14 13:10:00,93.81,93.83,93.66,93.72,43100.0,86.0094,86.0277,85.8718,85.9269,43100.0
2015-01-14 13:15:00,93.7,93.82,93.61,93.82,39200.0,85.9085,86.0185,85.826,86.0185,39200.0
2015-01-14 13:20:00,93.8,93.83,93.66,93.66,50500.0,86.0002,86.0277,85.8718,85.8718,50500.0
2015-01-14 13:25:00,93.66,93.76,93.64,93.66,36200.0,85.8718,85.9635,85.8535,85.8718,36200.0
2015-01-14 13:30:00,93.66,93.67,93.51,93.54,65700.0,85.8718,85.881,85.7343,85.7618,65700.0
2015-01-14 13:35:00,93.56,93.58,93.41,93.41,50900.0,85.7802,85.7985,85.6426,85.6426,50900.0
2015-01-14 13:40:00,93.42,93.55,93.29,93.42,231400.0,85.6518,85.771,85.5326,85.6518,231400.0
2015-01-14 13:45:00,93.41,93.53,93.34,93.5,65800.0,85.6426,85.7527,85.5785,85.7252,65800.0
2015-01-14 13:50:00,93.5,93.65,93.49,93.63,136000.0,85.7252,85.8627,85.716,85.8443,136000.0
2015-01-14 13:55:00,93.63,93.65,93.54,93.58,41500.0,85.8443,85.8627,85.7618,85.7985,41500.0
2015-01-14 14:00:00,93.58,93.87,93.56,93.81,59200.0,85.7985,86.0644,85.7802,86.0094,59200.0
2015-01-14 14:05:00,93.81,93.91,93.8,93.85,84000.0,86.0094,86.1011,86.0002,86.046,84000.0
2015-01-14 14:10:00,93.84,93.99,93.8,93.95,132900.0,86.0369,86.1744,86.0002,86.1377,132900.0
2015-01-14 14:15:00,93.96,94.08,93.93,94.08,78900.0,86.1469,86.2569,86.1194,86.2569,78900.0
2015-01-14 14:20:00,94.09,94.12,93.96,94.02,30100.0,86.2661,86.2936,86.1469,86.2019,30100.0
2015-01-14 14:25:00,94.03,94.15,93.97,94.11,31300.0,86.2111,86.3211,86.1561,86.2844,31300.0
2015-01-14 14:30:00,94.11,94.31,94.07,94.2,51700.0,86.2844,86.4678,86.2478,86.3669,51700.0
2015-01-14 14:35:00,94.2,94.22,94.05,94.1,38400.0,86.3669,86.3853,86.2294,86.2753,38400.0
2015-01-14 14:40:00,94.08,94.21,93.96,94.01,36900.0,86.2569,86.3761,86.1469,86.1927,36900.0
2015-01-14 14:45:00,94.02,94.05,93.9,93.9,38900.0,86.2019,86.2294,86.0919,86.0919,38900.0
2015-01-14 14:50:00,93.89,93.9,93.76,93.79,28100.0,86.0827,86.0919,85.9635,85.991,28100.0
2015-01-14 14:55:00,93.81,93.89,93.76,93.82,76300.0,86.0094,86.0827,85.9635,86.0185,76300.0
2015-01-14 15:00:00,93.82,94.04,93.81,93.97,27000.0,86.0185,86.2202,86.0094,86.1561,27000.0
2015-01-14 15:05:00,93.97,94.1,93.89,94.03,60300.0,86.1561,86.2753,86.0827,86.2111,60300.0
2015-01-14 15:10:00,94.03,94.06,93.85,94.04,58100.0,86.2111,86.2386,86.046,86.2202,58100.0
2015-01-14 15:15:00,94.05,94.35,94.05,94.26,65400.0,86.2294,86.5045,86.2294,86.422,65400.0
2015-01-14 15:20:00,94.3,94.38,94.15,94.24,68400.0,86.4586,86.532,86.3211,86.4036,68400.0
2015-01-14 15:25:00,94.27,94.27,94.03,94.17,58100.0,86.4311,86.4311,86.2111,86.3394,58100.0
2015-01-14 15:30:00,94.17,94.31,93.98,94.08,82900.0,86.3394,86.4678,86.1652,86.2569,82900.0
2015-01-14 15:35:00,94.09,94.13,93.99,94.12,54300.0,86.2661,86.3028,86.1744,86.2936,54300.0
2015-01-14 15:40:00,94.12,94.28,94.08,94.13,86000.0,86.2936,86.4403,86.2569,86.3028,86000.0
2015-01-14 15:45:00,94.12,94.3,94.08,94.16,106500.0,86.2936,86.4586,86.2569,86.3303,106500.0
2015-01-14 15:50:00,94.17,94.25,94.11,94.15,102200.0,86.3394,86.4128,86.2844,86.3211,102200.0
2015-01-14 15:55:00,94.16,94.22,94.07,94.19,270600.0,86.3303,86.3853,86.2478,86.3578,270600.0
2015-01-15 09:30:00,94.61,94.96,94.48,94.53,179400.0,86.7429,87.0637,86.6237,86.6695,179400.0
2015-01-15 09:35:00,94.58,94.58,94.3,94.34,77700.0,86.7153,86.7153,86.4586,86.4953,77700.0
2015-01-15 09:40:00,94.36,94.52,94.23,94.35,65300.0,86.5136,86.6603,86.3945,86.5045,65300.0
2015-01-15 09:45:00,94.32,94.55,94.23,94.28,117800.0,86.477,86.6878,86.3945,86.4403,117800.0
2015-01-15 09:50:00,94.29,94.63,94.27,94.42,73700.0,86.4495,86.7612,86.4311,86.5687,73700.0
2015-01-15 09:55:00,94.4,94.45,94.05,94.2,98200.0,86.5503,86.5962,86.2294,86.3669,98200.0
2015-01-15 10:00:00,94.19,94.4,94.11,94.21,67200.0,86.3578,86.5503,86.2844,86.3761,67200.0
2015-01-15 10:05:00,94.2,94.27,94.04,94.23,110400.0,86.3669,86.4311,86.2202,86.3945,110400.0
2015-01-15 10:10:00,94.22,94.36,94.19,94.31,52000.0,86.3853,86.5136,86.3578,86.4678,52000.0
2015-01-15 10:15:00,94.31,94.55,94.29,94.54,38500.0,86.4678,86.6878,86.4495,86.6787,38500.0
2015-01-15 10:20:00,94.56,94.59,94.37,94.57,51600.0,86.697,86.7245,86.5228,86.7062,51600.0
2015-01-15 10:25:00,94.59,94.71,94.41,94.56,53500.0,86.7245,86.8345,86.5595,86.697,53500.0
2015-01-15 10:30:00,94.56,94.92,94.56,94.86,63300.0,86.697,87.0271,86.697,86.9721,63300.0
2015-01-15 10:35:00,94.84,94.91,94.77,94.89,54900.0,86.9537,87.0179,86.8895,86.9996,54900.0
2015-01-15 10:40:00,94.88,94.88,94.64,94.68,59400.0,86.9904,86.9904,86.7704,86.807,59400.0
2015-01-15 10:45:00,94.69,94.82,94.6,94.69,42900.0,86.8162,86.9354,86.7337,86.8162,42900.0
2015-01-15 10:50:00,94.69,94.8,94.69,94.78,47300.0,86.8162,86.9171,86.8162,86.8987,47300.0
2015-01-15 10:55:00,94.77,94.77,94.63,94.69,106900.0,86.8895,86.8895,86.7612,86.8162,106900.0
2015-01-15 11:00:00,94.69,94.84,94.69,94.83,103700.0,86.8162,86.9537,86.8162,86.9446,103700.0
2015-01-15 11:05:00,94.83,94.86,94.71,94.83,62600.0,86.9446,86.9721,86.8345,86.9446,62600.0
2015-01-15 11:10:00,94.84,94.95,94.78,94.93,72200.0,86.9537,87.0546,86.8987,87.0362,72200.0
2015-01-15 11:15:00,94.93,94.95,94.82,94.83,72100.0,87.0362,87.0546,86.9354,86.9446,72100.0
2015-01-15 11:20:00,94.83,94.9,94.79,94.82,91200.0,86.9446,87.0087,86.9079,86.9354,91200.0
2015-01-15 11:25:00,94.83,94.91,94.73,94.78,126200.0,86.9446,87.0179,86.8529,86.8987,126200.0
2015-01-15 11:30:00,94.79,94.92,94.74,94.89,48500.0,86.9079,87.0271,86.862,86.9996,48500.0
2015-01-15 11:35:00,94.9,94.9,94.61,94.61,60400.0,87.0087,87.0087,86.7429,86.7429,60400.0
2015-01-15 11:40:00,94.63,94.9,94.6,94.85,65300.0,86.7612,87.0087,86.7337,86.9629,65300.0
2015-01-15 11:45:00,94.84,94.91,94.72,94.76,50300.0,86.9537,87.0179,86.8437,86.8804,50300.0
2015-01-15 11:50:00,94.77,94.81,94.67,94.77,21400.0,86.8895,86.9262,86.7979,86.8895,21400.0
2015-01-15 11:55:00,94.75,94.77,94.62,94.69,37300.0,86.8712,86.8895,86.752,86.8162,37300.0
2015-01-15 12:00:00,94.67,94.81,94.66,94.7,46200.0,86.7979,86.9262,86.7887,86.8254,46200.0
2015-01-15 12:05:00,94.69,94.8,94.68,94.78,45800.0,86.8162,86.9171,86.807,86.8987,45800.0
2015-01-15 12:10:00,94.77,94.85,94.7,94.78,29800.0,86.8895,86.9629,86.8254,86.8987,29800.0
2015-01-15 12:15:00,94.79,94.82,94.65,94.7,38200.0,86.9079,86.9354,86.7795,86.8254,38200.0
2015-01-15 12:20:00,94.68,94.73,94.59,94.64,38500.0,86.807,86.8529,86.7245,86.7704,38500.0
2015-01-15 12:25:00,94.64,94.8,94.64,94.73,44200.0,86.7704,86.9171,86.7704,86.8529,44200.0
2015-01-15 12:30:00,94.7,94.74,94.61,94.71,40800.0,86.8254,86.862,86.7429,86.8345,40800.0
2015-01-15 12:35:00,94.67,94.69,94.47,94.54,87200.0,86.7979,86.8162,86.6145,86.6787,87200.0
2015-01-15 12:40:00,94.54,94.59,94.41,94.43,103100.0,86.6787,86.7245,86.5595,86.5778,103100.0
2015-01-15 12:45:00,94.43,94.55,94.4,94.55,118300.0,86.5778,86.6878,86.5503,86.6878,118300.0
2015-01-15 12:50:00,94.52,94.65,94.43,94.62,27400.0,86.6603,86.7795,86.5778,86.752,27400.0
2015-01-15 12:55:00,94.64,94.64,94.51,94.54,21600.0,86.7704,86.7704,86.6512,86.6787,21600.0
2015-01-15 13:00:00,94.55,94.7,94.45,94.66,59000.0,86.6878,86.8254,86.5962,86.7887,59000.0
2015-01-15 13:05:00,94.67,94.75,94.61,94.65,48500.0,86.7979,86.8712,86.7429,86.7795,48500.0
2015-01-15 13:10:00,94.65,94.72,94.58,94.67,39600.0,86.7795,86.8437,86.7153,86.7979,39600.0
2015-01-15 13:15:00,94.66,94.75,94.58,94.62,43200.0,86.7887,86.8712,86.7153,86.752,43200.0
2015-01-15 13:20:00,94.61,94.64,94.47,94.53,24000.0,86.7429,86.7704,86.6145,86.6695,24000.0
2015-01-15 13:25:00,94.53,94.58,94.41,94.42,35000.0,86.6695,86.7153,86.5595,86.5687,35000.0
2015-01-15 13:30:00,94.44,94.45,94.32,94.36,55400.0,86.587,86.5962,86.477,86.5136,55400.0
2015-01-15 13:35:00,94.35,94.43,94.23,94.27,47800.0,86.5045,86.5778,86.3945,86.4311,47800.0
2015-01-15 13:40:00,94.27,94.33,94.24,94.28,36100.0,86.4311,86.4861,86.4036,86.4403,36100.0
2015-01-15 13:45:00,94.27,94.44,94.25,94.42,32900.0,86.4311,86.587,86.4128,86.5687,32900.0
2015-01-15 13:50:00,94.41,94.59,94.39,94.56,47500.0,86.5595,86.7245,86.5411,86.697,47500.0
2015-01-15 13:55:00,94.57,94.57,94.4,94.41,25000.0,86.7062,86.7062,86.5503,86.5595,25000.0
2015-01-15 14:00:00,94.41,94.52,94.35,94.48,41500.0,86.5595,86.6603,86.5045,86.6237,41500.0
2015-01-15 14:05:00,94.48,94.64,94.4,94.55,43200.0,86.6237,86.7704,86.5503,86.6878,43200.0
2015-01-15 14:10:00,94.55,94.61,94.46,94.6,31400.0,86.6878,86.7429,86.6053,86.7337,31400.0
2015-01-15 14:15:00,94.6,94.69,94.59,94.68,25500.0,86.7337,86.8162,86.7245,86.807,25500.0
2015-01-15 14:20:00,94.68,94.69,94.48,94.54,36800.0,86.807,86.8162,86.6237,86.6787,36800.0
2015-01-15 14:25:00,94.56,94.61,94.51,94.58,27300.0,86.697,86.7429,86.6512,86.7153,27300.0
2015-01-15 14:30:00,94.57,94.71,94.49,94.71,35600.0,86.7062,86.8345,86.6328,86.8345,35600.0
2015-01-15 14:35:00,94.71,94.74,94.62,94.68,25100.0,86.8345,86.862,86.752,86.807,25100.0
2015-01-15 14:40:00,94.69,94.74,94.63,94.64,24300.0,86.8162,86.862,86.7612,86.7704,24300.0
2015-01-15 14:45:00,94.65,94.74,94.59,94.6,51400.0,86.7795,86.862,86.7245,86.7337,51400.0
2015-01-15 14:50:00,94.6,94.73,94.56,94.72,21500.0,86.7337,86.8529,86.697,86.8437,21500.0
2015-01-15 14:55:00,94.73,94.92,94.68,94.83,53000.0,86.8529,87.0271,86.807,86.9446,53000.0
2015-01-15 15:00:00,94.81,94.89,94.73,94.73,52100.0,86.9262,86.9996,86.8529,86.8529,52100.0
2015-01-15 15:05:00,94.74,94.74,94.58,94.6,42600.0,86.862,86.862,86.7153,86.7337,42600.0
2015-01-15 15:10:00,94.59,94.61,94.44,94.53,33100.0,86.7245,86.7429,86.587,86.6695,33100.0
2015-01-15 15:15:00,94.53,94.58,94.43,94.52,66900.0,86.6695,86.7153,86.5778,86.6603,66900.0
2015-01-15 15:20:00,94.54,94.54,94.41,94.5,35600.0,86.6787,86.6787,86.5595,86.642,35600.0
2015-01-15 15:25:00,94.51,94.74,94.51,94.67,55100.0,86.6512,86.862,86.6512,86.7979,55100.0
2015-01-15 15:30:00,94.66,94.8,94.57,94.78,56600.0,86.7887,86.9171,86.7062,86.8987,56600.0
2015-01-15 15:35:00,94.77,94.77,94.6,94.65,51900.0,86.8895,86.8895,86.7337,86.7795,51900.0
2015-01-15 15:40:00,94.63,94.75,94.55,94.65,70800.0,86.7612,86.8712,86.6878,86.7795,70800.0
2015-01-15 15:45:00,94.65,94.68,94.55,94.63,139200.0,86.7795,86.807,86.6878,86.7612,139200.0
2015-01-15 15:50:00,94.63,94.63,94.38,94.43,158000.0,86.7612,86.7612,86.532,86.5778,158000.0
2015-01-15 15:55:00,94.43,94.48,94.31,94.36,300200.0,86.5778,86.6237,86.4678,86.5136,300200.0
2015-01-16 09:30:00,94.0,94.5,93.98,94.5,674200.0,86.1836,86.642,86.1652,86.642,674200.0
2015-01-16 09:35:00,94.51,94.77,94.43,94.66,97500.0,86.6512,86.8895,86.5778,86.7887,97500.0
2015-01-16 09:40:00,94.69,94.74,94.57,94.59,35100.0,86.8162,86.862,86.7062,86.7245,35100.0
2015-01-16 09:45:00,94.61,94.62,94.41,94.56,35900.0,86.7429,86.752,86.5595,86.697,35900.0
2015-01-16 09:50:00,94.56,94.59,94.28,94.36,42300.0,86.697,86.7245,86.4403,86.5136,42300.0
2015-01-16 09:55:00,94.36,94.4,94.1,94.22,49200.0,86.5136,86.5503,86.2753,86.3853,49200.0
2015-01-16 10:00:00,94.25,94.45,94.18,94.4,113700.0,86.4128,86.5962,86.3486,86.5503,113700.0
2015-01-16 10:05:00,94.4,94.47,94.24,94.26,36500.0,86.5503,86.6145,86.4036,86.422,36500.0
2015-01-16 10:10:00,94.25,94.34,94.12,94.23,55300.0,86.4128,86.4953,86.2936,86.3945,55300.0
2015-01-16 10:15:00,94.22,94.46,94.16,94.44,57100.0,86.3853,86.6053,86.3303,86.587,57100.0
2015-01-16 10:20:00,94.39,94.5,94.32,94.44,43200.0,86.5411,86.642,86.477,86.587,43200.0
2015-01-16 10:25:00,94.45,94.56,94.34,94.39,95400.0,86.5962,86.697,86.4953,86.5411,95400.0
2015-01-16 10:30:00,94.38,94.6,94.36,94.53,46200.0,86.532,86.7337,86.5136,86.6695,46200.0
2015-01-16 10:35:00,94.56,94.61,94.5,94.56,51400.0,86.697,86.7429,86.642,86.697,51400.0
2015-01-16 10:40:00,94.51,94.61,94.43,94.59,41300.0,86.6512,86.7429,86.5778,86.7245,41300.0
2015-01-16 10:45:00,94.6,94.69,94.47,94.54,40500.0,86.7337,86.8162,86.6145,86.6787,40500.0
2015-01-16 10:50:00,94.52,94.72,94.48,94.72,17600.0,86.6603,86.8437,86.6237,86.8437,17600.0
2015-01-16 10:55:00,94.7,94.93,94.69,94.86,85200.0,86.8254,87.0362,86.8162,86.9721,85200.0
2015-01-16 11:00:00,94.86,94.95,94.75,94.75,66400.0,86.9721,87.0546,86.8712,86.8712,66400.0
2015-01-16 11:05:00,94.75,94.83,94.68,94.76,39400.0,86.8712,86.9446,86.807,86.8804,39400.0
2015-01-16 11:10:00,94.77,94.77,94.6,94.65,39300.0,86.8895,86.8895,86.7337,86.7795,39300.0
2015-01-16 11:15:00,94.64,94.89,94.6,94.85,62900.0,86.7704,86.9996,86.7337,86.9629,62900.0
2015-01-16 11:20:00,94.84,94.89,94.78,94.84,50100.0,86.9537,86.9996,86.8987,86.9537,50100.0
2015-01-16 11:25:00,94.84,94.85,94.68,94.72,57800.0,86.9537,86.9629,86.807,86.8437,57800.0
2015-01-16 11:30:00,94.72,94.82,94.69,94.77,39900.0,86.8437,86.9354,86.8162,86.8895,39900.0
2015-01-16 11:35:00,94.78,94.85,94.7,94.83,24100.0,86.8987,86.9629,86.8254,86.9446,24100.0
2015-01-16 11:40:00,94.85,94.86,94.75,94.79,40400.0,86.9629,86.9721,86.8712,86.9079,40400.0
2015-01-16 11:45:00,94.78,94.83,94.71,94.79,50600.0,86.8987,86.9446,86.8345,86.9079,50600.0
2015-01-16 11:50:00,94.78,94.78,94.59,94.63,29800.0,86.8987,86.8987,86.7245,86.7612,29800.0
2015-01-16 11:55:00,94.62,94.65,94.53,94.6,67600.0,86.752,86.7795,86.6695,86.7337,67600.0
2015-01-16 12:00:00,94.61,94.73,94.59,94.7,52800.0,86.7429,86.8529,86.7245,86.8254,52800.0
2015-01-16 12:05:00,94.7,94.75,94.59,94.61,40600.0,86.8254,86.8712,86.7245,86.7429,40600.0
2015-01-16 12:10:00,94.59,94.71,94.57,94.62,29000.0,86.7245,86.8345,86.7062,86.752,29000.0
2015-01-16 12:15:00,94.65,94.65,94.58,94.6,23700.0,86.7795,86.7795,86.7153,86.7337,23700.0
2015-01-16 12:20:00,94.6,94.61,94.5,94.58,27200.0,86.7337,86.7429,86.642,86.7153,27200.0
2015-01-16 12:25:00,94.58,94.73,94.57,94.66,29000.0,86.7153,86.8529,86.7062,86.7887,29000.0
2015-01-16 12:30:00,94.64,94.7,94.62,94.7,12800.0,86.7704,86.8254,86.752,86.8254,12800.0
2015-01-16 12:35:00,94.73,94.73,94.63,94.68,18300.0,86.8529,86.8529,86.7612,86.807,18300.0
2015-01-16 12:40:00,94.7,94.95,94.69,94.92,45300.0,86.8254,87.0546,86.8162,87.0271,45300.0
2015-01-16 12:45:00,94.92,94.99,94.87,94.96,66000.0,87.0271,87.0913,86.9812,87.0637,66000.0
2015-01-16 12:50:00,94.98,95.18,94.95,95.09,113000.0,87.0821,87.2655,87.0546,87.1829,113000.0
2015-01-16 12:55:00,95.09,95.14,95.02,95.03,33000.0,87.1829,87.2288,87.1188,87.1279,33000.0
2015-01-16 13:00:00,95.03,95.08,94.91,94.93,44800.0,87.1279,87.1738,87.0179,87.0362,44800.0
2015-01-16 13:05:00,94.94,95.1,94.93,95.06,28800.0,87.0454,87.1921,87.0362,87.1554,28800.0
2015-01-16 13:10:00,95.07,95.07,94.95,94.95,32700.0,87.1646,87.1646,87.0546,87.0546,32700.0
2015-01-16 13:15:00,94.94,94.97,94.81,94.82,21600.0,87.0454,87.0729,86.9262,86.9354,21600.0
2015-01-16 13:20:00,94.82,94.88,94.65,94.7,97100.0,86.9354,86.9904,86.7795,86.8254,97100.0
2015-01-16 13:25:00,94.69,94.7,94.52,94.59,42700.0,86.8162,86.8254,86.6603,86.7245,42700.0
2015-01-16 13:30:00,94.58,94.62,94.53,94.61,38500.0,86.7153,86.752,86.6695,86.7429,38500.0
2015-01-16 13:35:00,94.62,94.8,94.6,94.79,44500.0,86.752,86.9171,86.7337,86.9079,44500.0
2015-01-16 13:40:00,94.78,94.79,94.7,94.71,38700.0,86.8987,86.9079,86.8254,86.8345,38700.0
2015-01-16 13:45:00,94.7,94.82,94.63,94.8,31700.0,86.8254,86.9354,86.7612,86.9171,31700.0
2015-01-16 13:50:00,94.82,94.91,94.77,94.88,42800.0,86.9354,87.0179,86.8895,86.9904,42800.0
2015-01-16 13:55:00,94.88,94.92,94.82,94.91,17300.0,86.9904,87.0271,86.9354,87.0179,17300.0
2015-01-16 14:00:00,94.89,94.94,94.89,94.92,33300.0,86.9996,87.0454,86.9996,87.0271,33300.0
2015-01-16 14:05:00,94.92,94.92,94.74,94.75,22100.0,87.0271,87.0271,86.862,86.8712,22100.0
2015-01-16 14:10:00,94.75,94.77,94.69,94.72,23100.0,86.8712,86.8895,86.8162,86.8437,23100.0
2015-01-16 14:15:00,94.73,94.8,94.73,94.77,23100.0,86.8529,86.9171,86.8529,86.8895,23100.0
2015-01-16 14:20:00,94.75,94.81,94.74,94.77,23200.0,86.8712,86.9262,86.862,86.8895,23200.0
2015-01-16 14:25:00,94.76,94.82,94.66,94.75,27500.0,86.8804,86.9354,86.7887,86.8712,27500.0
2015-01-16 14:30:00,94.75,94.75,94.63,94.71,17100.0,86.8712,86.8712,86.7612,86.8345,17100.0
2015-01-16 14:35:00,94.7,94.72,94.62,94.68,26800.0,86.8254,86.8437,86.752,86.807,26800.0
2015-01-16 14:40:00,94.68,94.78,94.65,94.77,35300.0,86.807,86.8987,86.7795,86.8895,35300.0
2015-01-16 14:45:00,94.78,94.82,94.71,94.74,54100.0,86.8987,86.9354,86.8345,86.862,54100.0
2015-01-16 14:50:00,94.75,94.84,94.74,94.83,63700.0,86.8712,86.9537,86.862,86.9446,63700.0
2015-01-16 14:55:00,94.82,94.85,94.79,94.83,41500.0,86.9354,86.9629,86.9079,86.9446,41500.0
2015-01-16 15:00:00,94.83,94.83,94.7,94.74,51100.0,86.9446,86.9446,86.8254,86.862,51100.0
2015-01-16 15:05:00,94.74,94.78,94.66,94.75,35700.0,86.862,86.8987,86.7887,86.8712,35700.0
2015-01-16 15:10:00,94.75,94.76,94.66,94.69,28200.0,86.8712,86.8804,86.7887,86.8162,28200.0
2015-01-16 15:15:00,94.71,94.82,94.67,94.81,66300.0,86.8345,86.9354,86.7979,86.9262,66300.0
2015-01-16 15:20:00,94.82,94.94,94.81,94.94,37500.0,86.9354,87.0454,86.9262,87.0454,37500.0
2015-01-16 15:25:00,94.94,94.94,94.81,94.82,41000.0,87.0454,87.0454,86.9262,86.9354,41000.0
2015-01-16 15:30:00,94.82,94.86,94.78,94.86,59100.0,86.9354,86.9721,86.8987,86.9721,59100.0
2015-01-16 15:35:00,94.85,95.09,94.85,95.08,81400.0,86.9629,87.1829,86.9629,87.1738,81400.0
2015-01-16 15:40:00,95.08,95.09,94.97,95.06,141100.0,87.1738,87.1829,87.0729,87.1554,141100.0
2015-01-16 15:45:00,95.06,95.13,95.0,95.08,261400.0,87.1554,87.2196,87.1004,87.1738,261400.0
2015-01-16 15:50:00,95.08,95.17,95.07,95.14,228000.0,87.1738,87.2563,87.1646,87.2288,228000.0
2015-01-16 15:55:00,95.13,95.23,95.12,95.17,481900.0,87.2196,87.3113,87.2104,87.2563,481900.0
2015-01-20 09:30:00,95.22,95.33,95.05,95.32,361300.0,87.3021,87.403,87.1463,87.3938,361300.0
2015-01-20 09:35:00,95.33,95.39,95.03,95.25,88300.0,87.403,87.458,87.1279,87.3296,88300.0
2015-01-20 09:40:00,95.21,95.21,94.95,94.98,113800.0,87.293,87.293,87.0546,87.0821,113800.0
2015-01-20 09:45:00,94.99,95.02,94.51,94.6,108500.0,87.0913,87.1188,86.6512,86.7337,108500.0
2015-01-20 09:50:00,94.6,94.6,94.38,94.48,110600.0,86.7337,86.7337,86.532,86.6237,110600.0
2015-01-20 09:55:00,94.47,94.54,94.35,94.53,88400.0,86.6145,86.6787,86.5045,86.6695,88400.0
2015-01-20 10:00:00,94.53,94.61,94.4,94.52,110200.0,86.6695,86.7429,86.5503,86.6603,110200.0
2015-01-20 10:05:00,94.52,94.69,94.37,94.62,68000.0,86.6603,86.8162,86.5228,86.752,68000.0
2015-01-20 10:10:00,94.64,94.69,94.51,94.6,61400.0,86.7704,86.8162,86.6512,86.7337,61400.0
2015-01-20 10:15:00,94.62,94.73,94.33,94.41,79200.0,86.752,86.8529,86.4861,86.5595,79200.0
2015-01-20 10:20:00,94.42,94.76,94.42,94.72,36800.0,86.5687,86.8804,86.5687,86.8437,36800.0
2015-01-20 10:25:00,94.73,94.75,94.58,94.61,62600.0,86.8529,86.8712,86.7153,86.7429,62600.0
2015-01-20 10:30:00,94.62,94.68,94.42,94.46,51400.0,86.752,86.807,86.5687,86.6053,51400.0
2015-01-20 10:35:00,94.46,94.63,94.36,94.51,76000.0,86.6053,86.7612,86.5136,86.6512,76000.0
2015-01-20 10:40:00,94.5,94.51,94.02,94.26,135100.0,86.642,86.6512,86.2019,86.422,135100.0
2015-01-20 10:45:00,94.27,94.34,94.24,94.33,56300.0,86.4311,86.4953,86.4036,86.4861,56300.0
2015-01-20 10:50:00,94.34,94.35,94.23,94.27,36400.0,86.4953,86.5045,86.3945,86.4311,36400.0
2015-01-20 10:55:00,94.29,94.32,94.14,94.29,32900.0,86.4495,86.477,86.3119,86.4495,32900.0
2015-01-20 11:00:00,94.28,94.29,94.15,94.27,46000.0,86.4403,86.4495,86.3211,86.4311,46000.0
2015-01-20 11:05:00,94.27,94.49,94.2,94.4,77100.0,86.4311,86.6328,86.3669,86.5503,77100.0
2015-01-20 11:10:00,94.41,94.44,94.34,94.42,24000.0,86.5595,86.587,86.4953,86.5687,24000.0
2015-01-20 11:15:00,94.42,94.43,94.22,94.26,41800.0,86.5687,86.5778,86.3853,86.422,41800.0
2015-01-20 11:20:00,94.26,94.33,94.2,94.25,31800.0,86.422,86.4861,86.3669,86.4128,31800.0
2015-01-20 11:25:00,94.26,94.32,94.18,94.31,48700.0,86.422,86.477,86.3486,86.4678,48700.0
2015-01-20 11:30:00,94.3,94.37,94.2,94.23,82000.0,86.4586,86.5228,86.3669,86.3945,82000.0
2015-01-20 11:35:00,94.21,94.23,94.1,94.14,66200.0,86.3761,86.3945,86.2753,86.3119,66200.0
2015-01-20 11:40:00,94.14,94.16,93.97,94.02,1373100.0,86.3119,86.3303,86.1561,86.2019,1373100.0
2015-01-20 11:45:00,94.02,94.03,93.75,93.83,74200.0,86.2019,86.2111,85.9544,86.0277,74200.0
2015-01-20 11:50:00,93.84,93.95,93.82,93.95,38000.0,86.0369,86.1377,86.0185,86.1377,38000.0
2015-01-20 11:55:00,93.96,94.09,93.93,94.08,46200.0,86.1469,86.2661,86.1194,86.2569,46200.0
2015-01-20 12:00:00,94.07,94.19,94.07,94.12,48400.0,86.2478,86.3578,86.2478,86.2936,48400.0
2015-01-20 12:05:00,94.12,94.25,94.07,94.25,36600.0,86.2936,86.4128,86.2478,86.4128,36600.0
2015-01-20 12:10:00,94.25,94.3,94.13,94.13,39000.0,86.4128,86.4586,86.3028,86.3028,39000.0
2015-01-20 12:15:00,94.14,94.18,94.08,94.15,39800.0,86.3119,86.3486,86.2569,86.3211,39800.0
2015-01-20 12:20:00,94.15,94.16,94.06,94.12,50300.0,86.3211,86.3303,86.2386,86.2936,50300.0
2015-01-20 12:25:00,94.12,94.2,94.11,94.15,37500.0,86.2936,86.3669,86.2844,86.3211,37500.0
2015-01-20 12:30:00,94.17,94.23,94.17,94.22,28200.0,86.3394,86.3945,86.3394,86.3853,28200.0
2015-01-20 12:35:00,94.23,94.28,94.14,94.28,37100.0,86.3945,86.4403,86.3119,86.4403,37100.0
2015-01-20 12:40:00,94.29,94.4,94.28,94.37,42900.0,86.4495,86.5503,86.4403,86.5228,42900.0
2015-01-20 12:45:00,94.38,94.42,94.36,94.4,40700.0,86.532,86.5687,86.5136,86.5503,40700.0
2015-01-20 12:50:00,94.39,94.42,94.23,94.24,31000.0,86.5411,86.5687,86.3945,86.4036,31000.0
2015-01-20 12:55:00,94.25,94.31,94.09,94.16,42500.0,86.4128,86.4678,86.2661,86.3303,42500.0
2015-01-20 13:00:00,94.16,94.17,94.1,94.1,27100.0,86.3303,86.3394,86.2753,86.2753,27100.0
2015-01-20 13:05:00,94.1,94.1,93.93,93.94,34100.0,86.2753,86.2753,86.1194,86.1286,34100.0
2015-01-20 13:10:00,93.95,94.13,93.9,93.95,67200.0,86.1377,86.3028,86.0919,86.1377,67200.0
2015-01-20 13:15:00,93.95,94.06,93.92,94.06,33100.0,86.1377,86.2386,86.1102,86.2386,33100.0
2015-01-20 13:20:00,94.08,94.49,94.08,94.36,47600.0,86.2569,86.6328,86.2569,86.5136,47600.0
2015-01-20 13:25:00,94.38,94.46,94.35,94.43,38200.0,86.532,86.6053,86.5045,86.5778,38200.0
2015-01-20 13:30:00,94.45,94.53,94.44,94.48,33800.0,86.5962,86.6695,86.587,86.6237,33800.0
2015-01-20 13:35:00,94.48,94.48,94.37,94.47,32600.0,86.6237,86.6237,86.5228,86.6145,32600.0
2015-01-20 13:40:00,94.46,94.46,94.31,94.34,36900.0,86.6053,86.6053,86.4678,86.4953,36900.0
2015-01-20 13:45:00,94.34,94.34,94.29,94.3,30500.0,86.4953,86.4953,86.4495,86.4586,30500.0
2015-01-20 13:50:00,94.31,94.31,94.14,94.19,45600.0,86.4678,86.4678,86.3119,86.3578,45600.0
2015-01-20 13:55:00,94.2,94.27,94.16,94.23,24300.0,86.3669,86.4311,86.3303,86.3945,24300.0
2015-01-20 14:00:00,94.22,94.51,94.17,94.45,41200.0,86.3853,86.6512,86.3394,86.5962,41200.0
2015-01-20 14:05:00,94.44,94.48,94.39,94.46,48600.0,86.587,86.6237,86.5411,86.6053,48600.0
2015-01-20 14:10:00,94.47,94.56,94.42,94.43,54100.0,86.6145,86.697,86.5687,86.5778,54100.0
2015-01-20 14:15:00,94.43,94.43,94.36,94.39,33400.0,86.5778,86.5778,86.5136,86.5411,33400.0
2015-01-20 14:20:00,94.39,94.44,94.36,94.43,39500.0,86.5411,86.587,86.5136,86.5778,39500.0
2015-01-20 14:25:00,94.43,94.43,94.31,94.42,28300.0,86.5778,86.5778,86.4678,86.5687,28300.0
2015-01-20 14:30:00,94.43,94.63,94.41,94.63,49700.0,86.5778,86.7612,86.5595,86.7612,49700.0
2015-01-20 14:35:00,94.62,94.74,94.58,94.73,34400.0,86.752,86.862,86.7153,86.8529,34400.0
2015-01-20 14:40:00,94.72,94.91,94.71,94.84,66400.0,86.8437,87.0179,86.8345,86.9537,66400.0
2015-01-20 14:45:00,94.84,94.9,94.81,94.88,52400.0,86.9537,87.0087,86.9262,86.9904,52400.0
2015-01-20 14:50:00,94.85,94.86,94.74,94.74,66000.0,86.9629,86.9721,86.862,86.862,66000.0
2015-01-20 14:55:00,94.75,94.82,94.72,94.82,48100.0,86.8712,86.9354,86.8437,86.9354,48100.0
2015-01-20 15:00:00,94.83,94.83,94.72,94.73,40200.0,86.9446,86.9446,86.8437,86.8529,40200.0
2015-01-20 15:05:00,94.73,94.92,94.7,94.91,105500.0,86.8529,87.0271,86.8254,87.0179,105500.0
2015-01-20 15:10:00,94.92,94.92,94.84,94.87,60100.0,87.0271,87.0271,86.9537,86.9812,60100.0
2015-01-20 15:15:00,94.86,94.95,94.83,94.91,57500.0,86.9721,87.0546,86.9446,87.0179,57500.0
2015-01-20 15:20:00,94.92,94.95,94.79,94.86,55000.0,87.0271,87.0546,86.9079,86.9721,55000.0
2015-01-20 15:25:00,94.87,94.93,94.79,94.82,52500.0,86.9812,87.0362,86.9079,86.9354,52500.0
2015-01-20 15:30:00,94.82,94.86,94.64,94.73,65000.0,86.9354,86.9721,86.7704,86.8529,65000.0
2015-01-20 15:35:00,94.73,94.79,94.7,94.72,83500.0,86.8529,86.9079,86.8254,86.8437,83500.0
2015-01-20 15:40:00,94.73,94.89,94.72,94.86,80400.0,86.8529,86.9996,86.8437,86.9721,80400.0
2015-01-20 15:45:00,94.87,94.9,94.81,94.82,134900.0,86.9812,87.0087,86.9262,86.9354,134900.0
2015-01-20 15:50:00,94.83,94.84,94.73,94.75,142400.0,86.9446,86.9537,86.8529,86.8712,142400.0
2015-01-20 15:55:00,94.75,94.83,94.72,94.76,232400.0,86.8712,86.9446,86.8437,86.8804,232400.0
2015-01-21 09:30:00,94.37,94.48,94.0,94.15,292300.0,86.5228,86.6237,86.1836,86.3211,292300.0
2015-01-21 09:35:00,94.15,94.53,93.96,94.5,153400.0,86.3211,86.6695,86.1469,86.642,153400.0
2015-01-21 09:40:00,94.5,94.69,94.25,94.29,84700.0,86.642,86.8162,86.4128,86.4495,84700.0
2015-01-21 09:45:00,94.31,94.43,94.02,94.18,109200.0,86.4678,86.5778,86.2019,86.3486,109200.0
2015-01-21 09:50:00,94.17,94.39,94.11,94.25,115900.0,86.3394,86.5411,86.2844,86.4128,115900.0
2015-01-21 09:55:00,94.26,94.29,94.06,94.27,85500.0,86.422,86.4495,86.2386,86.4311,85500.0
2015-01-21 10:00:00,94.25,94.4,94.04,94.18,93800.0,86.4128,86.5503,86.2202,86.3486,93800.0
2015-01-21 10:05:00,94.18,94.33,93.97,94.0,127900.0,86.3486,86.4861,86.1561,86.1836,127900.0
2015-01-21 10:10:00,94.0,94.33,93.88,94.33,108500.0,86.1836,86.4861,86.0736,86.4861,108500.0
2015-01-21 10:15:00,94.33,94.43,94.11,94.37,74300.0,86.4861,86.5778,86.2844,86.5228,74300.0
2015-01-21 10:20:00,94.39,94.43,94.23,94.33,44400.0,86.5411,86.5778,86.3945,86.4861,44400.0
2015-01-21 10:25:00,94.32,94.5,94.26,94.26,114400.0,86.477,86.642,86.422,86.422,114400.0
2015-01-21 10:30:00,94.26,94.42,94.26,94.39,37800.0,86.422,86.5687,86.422,86.5411,37800.0
2015-01-21 10:35:00,94.38,94.38,93.98,94.06,92800.0,86.532,86.532,86.1652,86.2386,92800.0
2015-01-21 10:40:00,94.0,94.37,94.0,94.36,63300.0,86.1836,86.5228,86.1836,86.5136,63300.0
2015-01-21 10:45:00,94.37,94.53,94.27,94.53,48800.0,86.5228,86.6695,86.4311,86.6695,48800.0
2015-01-21 10:50:00,94.55,94.7,94.49,94.66,82600.0,86.6878,86.8254,86.6328,86.7887,82600.0
2015-01-21 10:55:00,94.63,94.67,94.57,94.64,47200.0,86.7612,86.7979,86.7062,86.7704,47200.0
2015-01-21 11:00:00,94.64,94.69,94.45,94.46,85600.0,86.7704,86.8162,86.5962,86.6053,85600.0
2015-01-21 11:05:00,94.47,94.57,94.39,94.45,64400.0,86.6145,86.7062,86.5411,86.5962,64400.0
2015-01-21 11:10:00,94.44,94.48,94.39,94.48,62500.0,86.587,86.6237,86.5411,86.6237,62500.0
2015-01-21 11:15:00,94.48,94.51,94.26,94.36,63400.0,86.6237,86.6512,86.422,86.5136,63400.0
2015-01-21 11:20:00,94.36,94.37,94.25,94.33,33100.0,86.5136,86.5228,86.4128,86.4861,33100.0
2015-01-21 11:25:00,94.31,94.38,94.18,94.36,75700.0,86.4678,86.532,86.3486,86.5136,75700.0
2015-01-21 11:30:00,94.37,94.4,94.29,94.33,43200.0,86.5228,86.5503,86.4495,86.4861,43200.0
2015-01-21 11:35:00,94.32,94.4,94.2,94.27,45900.0,86.477,86.5503,86.3669,86.4311,45900.0
2015-01-21 11:40:00,94.28,94.32,94.25,94.31,38500.0,86.4403,86.477,86.4128,86.4678,38500.0
2015-01-21 11:45:00,94.31,94.44,94.27,94.44,39700.0,86.4678,86.587,86.4311,86.587,39700.0
2015-01-21 11:50:00,94.43,94.53,94.42,94.44,34800.0,86.5778,86.6695,86.5687,86.587,34800.0
2015-01-21 11:55:00,94.44,94.58,94.43,94.49,21900.0,86.587,86.7153,86.5778,86.6328,21900.0
2015-01-21 12:00:00,94.47,94.51,94.33,94.43,38700.0,86.6145,86.6512,86.4861,86.5778,38700.0
2015-01-21 12:05:00,94.42,94.52,94.39,94.43,30700.0,86.5687,86.6603,86.5411,86.5778,30700.0
2015-01-21 12:10:00,94.43,94.5,94.39,94.49,41300.0,86.5778,86.642,86.5411,86.6328,41300.0
2015-01-21 12:15:00,94.49,94.56,94.44,94.53,46500.0,86.6328,86.697,86.587,86.6695,46500.0
2015-01-21 12:20:00,94.54,94.65,94.48,94.49,46300.0,86.6787,86.7795,86.6237,86.6328,46300.0
2015-01-21 12:25:00,94.5,94.51,94.37,94.39,44300.0,86.642,86.6512,86.5228,86.5411,44300.0
2015-01-21 12:30:00,94.4,94.45,94.32,94.37,34300.0,86.5503,86.5962,86.477,86.5228,34300.0
2015-01-21 12:35:00,94.37,94.38,94.2,94.32,184800.0,86.5228,86.532,86.3669,86.477,184800.0
2015-01-21 12:40:00,94.31,94.33,94.22,94.26,48100.0,86.4678,86.4861,86.3853,86.422,48100.0
2015-01-21 12:45:00,94.26,94.34,94.24,94.24,61800.0,86.422,86.4953,86.4036,86.4036,61800.0
2015-01-21 12:50:00,94.23,94.27,93.98,94.09,96800.0,86.3945,86.4311,86.1652,86.2661,96800.0
2015-01-21 12:55:00,94.1,94.17,94.0,94.17,57600.0,86.2753,86.3394,86.1836,86.3394,57600.0
2015-01-21 13:00:00,94.16,94.25,94.11,94.24,41800.0,86.3303,86.4128,86.2844,86.4036,41800.0
2015-01-21 13:05:00,94.25,94.26,94.15,94.19,58200.0,86.4128,86.422,86.3211,86.3578,58200.0
2015-01-21 13:10:00,94.19,94.26,94.09,94.14,57100.0,86.3578,86.422,86.2661,86.3119,57100.0
2015-01-21 13:15:00,94.15,94.24,94.06,94.22,52200.0,86.3211,86.4036,86.2386,86.3853,52200.0
2015-01-21 13:20:00,94.23,94.24,94.07,94.11,72500.0,86.3945,86.4036,86.2478,86.2844,72500.0
2015-01-21 13:25:00,94.12,94.16,93.9,93.93,85000.0,86.2936,86.3303,86.0919,86.1194,85000.0
2015-01-21 13:30:00,93.93,93.93,93.82,93.93,61000.0,86.1194,86.1194,86.0185,86.1194,61000.0
2015-01-21 13:35:00,93.93,94.13,93.87,94.13,130500.0,86.1194,86.3028,86.0644,86.3028,130500.0
2015-01-21 13:40:00,94.12,94.12,94.02,94.07,44400.0,86.2936,86.2936,86.2019,86.2478,44400.0
2015-01-21 13:45:00,94.06,94.12,93.9,93.95,72700.0,86.2386,86.2936,86.0919,86.1377,72700.0
2015-01-21 13:50:00,93.96,94.1,93.96,94.05,29400.0,86.1469,86.2753,86.1469,86.2294,29400.0
2015-01-21 13:55:00,94.04,94.05,93.9,93.96,66200.0,86.2202,86.2294,86.0919,86.1469,66200.0
2015-01-21 14:00:00,93.95,94.02,93.86,94.02,57500.0,86.1377,86.2019,86.0552,86.2019,57500.0
2015-01-21 14:05:00,94.02,94.02,93.9,93.92,37100.0,86.2019,86.2019,86.0919,86.1102,37100.0
2015-01-21 14:10:00,93.92,93.95,93.84,93.95,70400.0,86.1102,86.1377,86.0369,86.1377,70400.0
2015-01-21 14:15:00,93.95,94.0,93.91,93.97,82400.0,86.1377,86.1836,86.1011,86.1561,82400.0
2015-01-21 14:20:00,93.98,94.07,93.92,94.05,44300.0,86.1652,86.2478,86.1102,86.2294,44300.0
2015-01-21 14:25:00,94.05,94.09,93.95,94.03,36100.0,86.2294,86.2661,86.1377,86.2111,36100.0
2015-01-21 14:30:00,94.03,94.04,93.89,93.89,54500.0,86.2111,86.2202,86.0827,86.0827,54500.0
2015-01-21 14:35:00,93.9,93.97,93.82,93.92,77800.0,86.0919,86.1561,86.0185,86.1102,77800.0
2015-01-21 14:40:00,93.92,94.05,93.87,94.05,38500.0,86.1102,86.2294,86.0644,86.2294,38500.0
2015-01-21 14:45:00,94.06,94.19,94.06,94.17,82100.0,86.2386,86.3578,86.2386,86.3394,82100.0
2015-01-21 14:50:00,94.18,94.21,94.04,94.05,46500.0,86.3486,86.3761,86.2202,86.2294,46500.0
2015-01-21 14:55:00,94.05,94.15,94.0,94.06,81700.0,86.2294,86.3211,86.1836,86.2386,81700.0
2015-01-21 15:00:00,94.07,94.2,94.07,94.16,74100.0,86.2478,86.3669,86.2478,86.3303,74100.0
2015-01-21 15:05:00,94.15,94.18,93.98,93.98,42000.0,86.3211,86.3486,86.1652,86.1652,42000.0
2015-01-21 15:10:00,93.98,94.05,93.91,94.03,80500.0,86.1652,86.2294,86.1011,86.2111,80500.0
2015-01-21 15:15:00,94.03,94.19,94.03,94.17,101800.0,86.2111,86.3578,86.2111,86.3394,101800.0
2015-01-21 15:20:00,94.17,94.2,94.09,94.19,86800.0,86.3394,86.3669,86.2661,86.3578,86800.0
2015-01-21 15:25:00,94.18,94.25,94.13,94.16,75700.0,86.3486,86.4128,86.3028,86.3303,75700.0
2015-01-21 15:30:00,94.16,94.3,94.13,94.27,109900.0,86.3303,86.4586,86.3028,86.4311,109900.0
2015-01-21 15:35:00,94.28,94.35,94.21,94.3,87100.0,86.4403,86.5045,86.3761,86.4586,87100.0
2015-01-21 15:40:00,94.31,94.32,94.16,94.22,138400.0,86.4678,86.477,86.3303,86.3853,138400.0
2015-01-21 15:45:00,94.21,94.27,94.21,94.24,138900.0,86.3761,86.4311,86.3761,86.4036,138900.0
2015-01-21 15:50:00,94.23,94.29,94.18,94.26,186300.0,86.3945,86.4495,86.3486,86.422,186300.0
2015-01-21 15:55:00,94.26,94.31,94.16,94.18,295700.0,86.422,86.4678,86.3303,86.3486,295700.0
2015-01-22 09:30:00,94.58,95.09,94.43,94.46,243400.0,86.7153,87.1829,86.5778,86.6053,243400.0
2015-01-22 09:35:00,94.44,94.76,94.34,94.65,50300.0,86.587,86.8804,86.4953,86.7795,50300.0
2015-01-22 09:40:00,94.61,94.66,94.25,94.53,90600.0,86.7429,86.7887,86.4128,86.6695,90600.0
2015-01-22 09:45:00,94.53,94.57,94.01,94.41,107700.0,86.6695,86.7062,86.1927,86.5595,107700.0
2015-01-22 09:50:00,94.38,94.48,94.05,94.4,64300.0,86.532,86.6237,86.2294,86.5503,64300.0
2015-01-22 09:55:00,94.44,94.47,94.2,94.38,96900.0,86.587,86.6145,86.3669,86.532,96900.0
2015-01-22 10:00:00,94.37,94.6,94.37,94.44,52300.0,86.5228,86.7337,86.5228,86.587,52300.0
2015-01-22 10:05:00,94.46,94.58,94.25,94.29,73100.0,86.6053,86.7153,86.4128,86.4495,73100.0
2015-01-22 10:10:00,94.28,94.59,94.22,94.59,55500.0,86.4403,86.7245,86.3853,86.7245,55500.0
2015-01-22 10:15:00,94.6,94.74,94.57,94.66,54500.0,86.7337,86.862,86.7062,86.7887,54500.0
2015-01-22 10:20:00,94.68,94.8,94.67,94.77,50500.0,86.807,86.9171,86.7979,86.8895,50500.0
2015-01-22 10:25:00,94.78,94.8,94.66,94.73,48100.0,86.8987,86.9171,86.7887,86.8529,48100.0
2015-01-22 10:30:00,94.74,94.96,94.72,94.88,73600.0,86.862,87.0637,86.8437,86.9904,73600.0
2015-01-22 10:35:00,94.87,94.94,94.82,94.92,86300.0,86.9812,87.0454,86.9354,87.0271,86300.0
2015-01-22 10:40:00,94.94,94.98,94.84,94.94,132600.0,87.0454,87.0821,86.9537,87.0454,132600.0
2015-01-22 10:45:00,94.95,95.03,94.93,95.03,103900.0,87.0546,87.1279,87.0362,87.1279,103900.0
2015-01-22 10:50:00,95.03,95.07,95.01,95.07,101000.0,87.1279,87.1646,87.1096,87.1646,101000.0
2015-01-22 10:55:00,95.06,95.32,95.06,95.3,88100.0,87.1554,87.3938,87.1554,87.3755,88100.0
2015-01-22 11:00:00,95.3,95.39,95.2,95.37,94400.0,87.3755,87.458,87.2838,87.4397,94400.0
2015-01-22 11:05:00,95.36,95.36,95.12,95.21,51700.0,87.4305,87.4305,87.2104,87.293,51700.0
2015-01-22 11:10:00,95.22,95.29,95.11,95.29,33800.0,87.3021,87.3663,87.2013,87.3663,33800.0
2015-01-22 11:15:00,95.27,95.32,95.21,95.27,32600.0,87.348,87.3938,87.293,87.348,32600.0
2015-01-22 11:20:00,95.28,95.32,95.21,95.26,41900.0,87.3571,87.3938,87.293,87.3388,41900.0
2015-01-22 11:25:00,95.28,95.3,95.23,95.23,32800.0,87.3571,87.3755,87.3113,87.3113,32800.0
2015-01-22 11:30:00,95.24,95.34,95.17,95.28,47500.0,87.3205,87.4122,87.2563,87.3571,47500.0
2015-01-22 11:35:00,95.27,95.3,95.16,95.26,87700.0,87.348,87.3755,87.2471,87.3388,87700.0
2015-01-22 11:40:00,95.25,95.26,95.11,95.13,36700.0,87.3296,87.3388,87.2013,87.2196,36700.0
2015-01-22 11:45:00,95.14,95.15,95.05,95.06,31700.0,87.2288,87.2379,87.1463,87.1554,31700.0
2015-01-22 11:50:00,95.06,95.09,94.98,95.0,49800.0,87.1554,87.1829,87.0821,87.1004,49800.0
2015-01-22 11:55:00,95.0,95.04,94.98,95.04,36000.0,87.1004,87.1371,87.0821,87.1371,36000.0
2015-01-22 12:00:00,95.05,95.12,95.0,95.06,73600.0,87.1463,87.2104,87.1004,87.1554,73600.0
2015-01-22 12:05:00,95.06,95.12,95.02,95.06,52000.0,87.1554,87.2104,87.1188,87.1554,52000.0
2015-01-22 12:10:00,95.06,95.09,95.02,95.04,29200.0,87.1554,87.1829,87.1188,87.1371,29200.0
2015-01-22 12:15:00,95.01,95.06,94.97,95.05,23200.0,87.1096,87.1554,87.0729,87.1463,23200.0
2015-01-22 12:20:00,95.06,95.14,95.05,95.09,51600.0,87.1554,87.2288,87.1463,87.1829,51600.0
2015-01-22 12:25:00,95.09,95.11,95.01,95.05,41600.0,87.1829,87.2013,87.1096,87.1463,41600.0
2015-01-22 12:30:00,95.05,95.07,95.0,95.03,37700.0,87.1463,87.1646,87.1004,87.1279,37700.0
2015-01-22 12:35:00,95.02,95.03,94.91,94.93,48400.0,87.1188,87.1279,87.0179,87.0362,48400.0
2015-01-22 12:40:00,94.93,94.94,94.86,94.92,29200.0,87.0362,87.0454,86.9721,87.0271,29200.0
2015-01-22 12:45:00,94.93,94.95,94.86,94.92,29100.0,87.0362,87.0546,86.9721,87.0271,29100.0
2015-01-22 12:50:00,94.93,94.93,94.81,94.83,33600.0,87.0362,87.0362,86.9262,86.9446,33600.0
2015-01-22 12:55:00,94.84,94.87,94.77,94.86,32800.0,86.9537,86.9812,86.8895,86.9721,32800.0
2015-01-22 13:00:00,94.86,94.93,94.83,94.93,47600.0,86.9721,87.0362,86.9446,87.0362,47600.0
2015-01-22 13:05:00,94.93,94.98,94.89,94.89,49300.0,87.0362,87.0821,86.9996,86.9996,49300.0
2015-01-22 13:10:00,94.88,94.98,94.87,94.9,52700.0,86.9904,87.0821,86.9812,87.0087,52700.0
2015-01-22 13:15:00,94.9,94.9,94.79,94.84,27700.0,87.0087,87.0087,86.9079,86.9537,27700.0
2015-01-22 13:20:00,94.84,94.85,94.77,94.8,30500.0,86.9537,86.9629,86.8895,86.9171,30500.0
2015-01-22 13:25:00,94.8,94.86,94.76,94.86,34200.0,86.9171,86.9721,86.8804,86.9721,34200.0
2015-01-22 13:30:00,94.87,94.88,94.8,94.84,52600.0,86.9812,86.9904,86.9171,86.9537,52600.0
2015-01-22 13:35:00,94.85,94.86,94.79,94.82,60800.0,86.9629,86.9721,86.9079,86.9354,60800.0
2015-01-22 13:40:00,94.82,94.91,94.78,94.84,71400.0,86.9354,87.0179,86.8987,86.9537,71400.0
2015-01-22 13:45:00,94.85,94.9,94.81,94.86,41300.0,86.9629,87.0087,86.9262,86.9721,41300.0
2015-01-22 13:50:00,94.85,94.85,94.77,94.79,56800.0,86.9629,86.9629,86.8895,86.9079,56800.0
2015-01-22 13:55:00,94.79,94.8,94.73,94.79,37900.0,86.9079,86.9171,86.8529,86.9079,37900.0
2015-01-22 14:00:00,94.8,94.86,94.77,94.82,60400.0,86.9171,86.9721,86.8895,86.9354,60400.0
2015-01-22 14:05:00,94.82,94.82,94.74,94.8,48800.0,86.9354,86.9354,86.862,86.9171,48800.0
2015-01-22 14:10:00,94.8,94.84,94.76,94.82,68000.0,86.9171,86.9537,86.8804,86.9354,68000.0
2015-01-22 14:15:00,94.83,94.97,94.82,94.96,78200.0,86.9446,87.0729,86.9354,87.0637,78200.0
2015-01-22 14:20:00,94.95,94.95,94.86,94.88,59100.0,87.0546,87.0546,86.9721,86.9904,59100.0
2015-01-22 14:25:00,94.88,94.96,94.87,94.95,58100.0,86.9904,87.0637,86.9812,87.0546,58100.0
2015-01-22 14:30:00,94.95,95.04,94.94,95.0,173500.0,87.0546,87.1371,87.0454,87.1004,173500.0
2015-01-22 14:35:00,94.99,95.13,94.98,95.02,73300.0,87.0913,87.2196,87.0821,87.1188,73300.0
2015-01-22 14:40:00,95.01,95.03,94.97,95.0,50700.0,87.1096,87.1279,87.0729,87.1004,50700.0
2015-01-22 14:45:00,95.0,95.11,94.99,95.08,97600.0,87.1004,87.2013,87.0913,87.1738,97600.0
2015-01-22 14:50:00,95.08,95.15,95.06,95.14,62800.0,87.1738,87.2379,87.1554,87.2288,62800.0
2015-01-22 14:55:00,95.14,95.25,95.11,95.23,68500.0,87.2288,87.3296,87.2013,87.3113,68500.0
2015-01-22 15:00:00,95.23,95.35,95.21,95.31,121600.0,87.3113,87.4213,87.293,87.3846,121600.0
2015-01-22 15:05:00,95.31,95.39,95.26,95.28,95200.0,87.3846,87.458,87.3388,87.3571,95200.0
2015-01-22 15:10:00,95.29,95.36,95.28,95.33,84300.0,87.3663,87.4305,87.3571,87.403,84300.0
2015-01-22 15:15:00,95.32,95.36,95.25,95.26,189400.0,87.3938,87.4305,87.3296,87.3388,189400.0
2015-01-22 15:20:00,95.26,95.31,95.19,95.22,112900.0,87.3388,87.3846,87.2746,87.3021,112900.0
2015-01-22 15:25:00,95.22,95.25,95.13,95.22,141600.0,87.3021,87.3296,87.2196,87.3021,141600.0
2015-01-22 15:30:00,95.22,95.3,95.16,95.3,96000.0,87.3021,87.3755,87.2471,87.3755,96000.0
2015-01-22 15:35:00,95.3,95.3,95.17,95.24,127100.0,87.3755,87.3755,87.2563,87.3205,127100.0
2015-01-22 15:40:00,95.23,95.23,95.18,95.23,133500.0,87.3113,87.3113,87.2655,87.3113,133500.0
2015-01-22 15:45:00,95.23,95.25,95.16,95.16,169000.0,87.3113,87.3296,87.2471,87.2471,169000.0
2015-01-22 15:50:00,95.16,95.17,95.05,95.06,227600.0,87.2471,87.2563,87.1463,87.1554,227600.0
2015-01-22 15:55:00,95.07,95.16,95.06,95.14,300000.0,87.1646,87.2471,87.1554,87.2288,300000.0
2015-01-23 09:30:00,94.92,95.03,94.62,94.77,189100.0,87.0271,87.1279,86.752,86.8895,189100.0
2015-01-23 09:35:00,94.77,94.98,94.69,94.87,83700.0,86.8895,87.0821,86.8162,86.9812,83700.0
2015-01-23 09:40:00,94.9,94.94,94.75,94.86,32200.0,87.0087,87.0454,86.8712,86.9721,32200.0
2015-01-23 09:45:00,94.87,95.0,94.81,94.91,62600.0,86.9812,87.1004,86.9262,87.0179,62600.0
2015-01-23 09:50:00,94.92,95.04,94.86,94.92,41200.0,87.0271,87.1371,86.9721,87.0271,41200.0
2015-01-23 09:55:00,94.93,95.0,94.8,94.95,30800.0,87.0362,87.1004,86.9171,87.0546,30800.0
2015-01-23 10:00:00,94.95,95.05,94.9,95.02,63500.0,87.0546,87.1463,87.0087,87.1188,63500.0
2015-01-23 10:05:00,95.02,95.11,94.98,94.99,58500.0,87.1188,87.2013,87.0821,87.0913,58500.0
2015-01-23 10:10:00,95.0,95.02,94.89,94.94,50900.0,87.1004,87.1188,86.9996,87.0454,50900.0
2015-01-23 10:15:00,94.93,94.94,94.85,94.87,30500.0,87.0362,87.0454,86.9629,86.9812,30500.0
2015-01-23 10:20:00,94.9,95.0,94.81,94.81,42800.0,87.0087,87.1004,86.9262,86.9262,42800.0
2015-01-23 10:25:00,94.82,94.85,94.71,94.84,33900.0,86.9354,86.9629,86.8345,86.9537,33900.0
2015-01-23 10:30:00,94.84,94.88,94.71,94.73,50400.0,86.9537,86.9904,86.8345,86.8529,50400.0
2015-01-23 10:35:00,94.72,94.75,94.57,94.58,62400.0,86.8437,86.8712,86.7062,86.7153,62400.0
2015-01-23 10:40:00,94.58,94.64,94.46,94.49,132500.0,86.7153,86.7704,86.6053,86.6328,132500.0
2015-01-23 10:45:00,94.49,94.58,94.43,94.58,57700.0,86.6328,86.7153,86.5778,86.7153,57700.0
2015-01-23 10:50:00,94.58,94.66,94.55,94.61,74500.0,86.7153,86.7887,86.6878,86.7429,74500.0
2015-01-23 10:55:00,94.62,94.74,94.59,94.64,78000.0,86.752,86.862,86.7245,86.7704,78000.0
2015-01-23 11:00:00,94.63,94.71,94.61,94.68,51100.0,86.7612,86.8345,86.7429,86.807,51100.0
2015-01-23 11:05:00,94.69,94.75,94.68,94.7,48000.0,86.8162,86.8712,86.807,86.8254,48000.0
2015-01-23 11:10:00,94.7,94.75,94.62,94.7,48600.0,86.8254,86.8712,86.752,86.8254,48600.0
2015-01-23 11:15:00,94.7,94.82,94.67,94.81,28500.0,86.8254,86.9354,86.7979,86.9262,28500.0
2015-01-23 11:20:00,94.82,94.92,94.78,94.89,37100.0,86.9354,87.0271,86.8987,86.9996,37100.0
2015-01-23 11:25:00,94.88,94.99,94.87,94.97,26700.0,86.9904,87.0913,86.9812,87.0729,26700.0
2015-01-23 11:30:00,94.97,94.99,94.9,94.98,22400.0,87.0729,87.0913,87.0087,87.0821,22400.0
2015-01-23 11:35:00,94.98,94.98,94.91,94.94,28800.0,87.0821,87.0821,87.0179,87.0454,28800.0
2015-01-23 11:40:00,94.94,94.94,94.85,94.86,22200.0,87.0454,87.0454,86.9629,86.9721,22200.0
2015-01-23 11:45:00,94.87,95.0,94.86,94.94,22200.0,86.9812,87.1004,86.9721,87.0454,22200.0
2015-01-23 11:50:00,94.95,94.99,94.85,94.9,29000.0,87.0546,87.0913,86.9629,87.0087,29000.0
2015-01-23 11:55:00,94.89,94.92,94.83,94.91,17000.0,86.9996,87.0271,86.9446,87.0179,17000.0
2015-01-23 12:00:00,94.89,95.03,94.88,95.03,25700.0,86.9996,87.1279,86.9904,87.1279,25700.0
2015-01-23 12:05:00,95.02,95.05,95.0,95.02,20500.0,87.1188,87.1463,87.1004,87.1188,20500.0
2015-01-23 12:10:00,95.02,95.14,95.02,95.14,52000.0,87.1188,87.2288,87.1188,87.2288,52000.0
2015-01-23 12:15:00,95.13,95.13,94.97,94.98,45900.0,87.2196,87.2196,87.0729,87.0821,45900.0
2015-01-23 12:20:00,95.0,95.08,94.93,95.08,17100.0,87.1004,87.1738,87.0362,87.1738,17100.0
2015-01-23 12:25:00,95.07,95.14,95.05,95.12,27000.0,87.1646,87.2288,87.1463,87.2104,27000.0
2015-01-23 12:30:00,95.12,95.19,95.1,95.15,21500.0,87.2104,87.2746,87.1921,87.2379,21500.0
2015-01-23 12:35:00,95.15,95.24,95.11,95.19,25800.0,87.2379,87.3205,87.2013,87.2746,25800.0
2015-01-23 12:40:00,95.2,95.2,95.11,95.15,19200.0,87.2838,87.2838,87.2013,87.2379,19200.0
2015-01-23 12:45:00,95.15,95.24,95.14,95.2,37800.0,87.2379,87.3205,87.2288,87.2838,37800.0
2015-01-23 12:50:00,95.2,95.29,95.16,95.22,55300.0,87.2838,87.3663,87.2471,87.3021,55300.0
2015-01-23 12:55:00,95.22,95.28,95.17,95.28,25500.0,87.3021,87.3571,87.2563,87.3571,25500.0
2015-01-23 13:00:00,95.26,95.27,95.17,95.22,21400.0,87.3388,87.348,87.2563,87.3021,21400.0
2015-01-23 13:05:00,95.22,95.25,95.18,95.22,44400.0,87.3021,87.3296,87.2655,87.3021,44400.0
2015-01-23 13:10:00,95.21,95.3,95.2,95.26,30100.0,87.293,87.3755,87.2838,87.3388,30100.0
2015-01-23 13:15:00,95.27,95.29,95.03,95.08,98000.0,87.348,87.3663,87.1279,87.1738,98000.0
2015-01-23 13:20:00,95.09,95.12,95.07,95.11,24300.0,87.1829,87.2104,87.1646,87.2013,24300.0
2015-01-23 13:25:00,95.13,95.17,95.08,95.12,39700.0,87.2196,87.2563,87.1738,87.2104,39700.0
2015-01-23 13:30:00,95.11,95.21,95.11,95.19,29700.0,87.2013,87.293,87.2013,87.2746,29700.0
2015-01-23 13:35:00,95.19,95.28,95.17,95.28,33500.0,87.2746,87.3571,87.2563,87.3571,33500.0
2015-01-23 13:40:00,95.26,95.38,95.26,95.3,28400.0,87.3388,87.4488,87.3388,87.3755,28400.0
2015-01-23 13:45:00,95.29,95.48,95.26,95.48,75400.0,87.3663,87.5405,87.3388,87.5405,75400.0
2015-01-23 13:50:00,95.48,95.53,95.39,95.41,113300.0,87.5405,87.5864,87.458,87.4763,113300.0
2015-01-23 13:55:00,95.42,95.42,95.29,95.29,17800.0,87.4855,87.4855,87.3663,87.3663,17800.0
2015-01-23 14:00:00,95.29,95.3,95.22,95.22,22800.0,87.3663,87.3755,87.3021,87.3021,22800.0
2015-01-23 14:05:00,95.22,95.22,95.12,95.13,63800.0,87.3021,87.3021,87.2104,87.2196,63800.0
2015-01-23 14:10:00,95.12,95.12,95.04,95.06,26900.0,87.2104,87.2104,87.1371,87.1554,26900.0
2015-01-23 14:15:00,95.06,95.06,94.98,95.0,25600.0,87.1554,87.1554,87.0821,87.1004,25600.0
2015-01-23 14:20:00,95.0,95.08,94.98,95.07,48000.0,87.1004,87.1738,87.0821,87.1646,48000.0
2015-01-23 14:25:00,95.07,95.14,95.05,95.12,34900.0,87.1646,87.2288,87.1463,87.2104,34900.0
2015-01-23 14:30:00,95.12,95.13,95.05,95.08,36000.0,87.2104,87.2196,87.1463,87.1738,36000.0
2015-01-23 14:35:00,95.07,95.07,94.98,95.04,49500.0,87.1646,87.1646,87.0821,87.1371,49500.0
2015-01-23 14:40:00,95.04,95.06,94.97,94.99,27900.0,87.1371,87.1554,87.0729,87.0913,27900.0
2015-01-23 14:45:00,94.98,94.98,94.86,94.87,73900.0,87.0821,87.0821,86.9721,86.9812,73900.0
2015-01-23 14:50:00,94.87,94.92,94.84,94.88,55100.0,86.9812,87.0271,86.9537,86.9904,55100.0
2015-01-23 14:55:00,94.88,94.91,94.84,94.85,57900.0,86.9904,87.0179,86.9537,86.9629,57900.0
2015-01-23 15:00:00,94.86,94.86,94.76,94.8,54200.0,86.9721,86.9721,86.8804,86.9171,54200.0
2015-01-23 15:05:00,94.8,94.82,94.7,94.8,93900.0,86.9171,86.9354,86.8254,86.9171,93900.0
2015-01-23 15:10:00,94.8,94.91,94.79,94.81,51000.0,86.9171,87.0179,86.9079,86.9262,51000.0
2015-01-23 15:15:00,94.82,94.92,94.78,94.88,49900.0,86.9354,87.0271,86.8987,86.9904,49900.0
2015-01-23 15:20:00,94.89,94.92,94.82,94.91,39400.0,86.9996,87.0271,86.9354,87.0179,39400.0
2015-01-23 15:25:00,94.92,94.97,94.9,94.95,40700.0,87.0271,87.0729,87.0087,87.0546,40700.0
2015-01-23 15:30:00,94.95,94.96,94.82,94.89,37600.0,87.0546,87.0637,86.9354,86.9996,37600.0
2015-01-23 15:35:00,94.88,94.9,94.78,94.8,72100.0,86.9904,87.0087,86.8987,86.9171,72100.0
2015-01-23 15:40:00,94.8,94.86,94.77,94.81,73700.0,86.9171,86.9721,86.8895,86.9262,73700.0
2015-01-23 15:45:00,94.8,94.84,94.71,94.79,89000.0,86.9171,86.9537,86.8345,86.9079,89000.0
2015-01-23 15:50:00,94.79,94.8,94.69,94.75,94400.0,86.9079,86.9171,86.8162,86.8712,94400.0
2015-01-23 15:55:00,94.76,94.76,94.63,94.69,169900.0,86.8804,86.8804,86.7612,86.8162,169900.0
2015-01-26 09:30:00,94.45,94.8,94.33,94.38,292400.0,86.5962,86.9171,86.4861,86.532,292400.0
2015-01-26 09:35:00,94.38,94.41,94.04,94.1,162400.0,86.532,86.5595,86.2202,86.2753,162400.0
2015-01-26 09:40:00,94.1,94.16,93.96,93.99,172000.0,86.2753,86.3303,86.1469,86.1744,172000.0
2015-01-26 09:45:00,93.97,94.14,93.93,94.08,176700.0,86.1561,86.3119,86.1194,86.2569,176700.0
2015-01-26 09:50:00,94.08,94.36,94.07,94.22,112300.0,86.2569,86.5136,86.2478,86.3853,112300.0
2015-01-26 09:55:00,94.23,94.25,94.03,94.08,123900.0,86.3945,86.4128,86.2111,86.2569,123900.0
2015-01-26 10:00:00,94.08,94.29,94.08,94.25,85900.0,86.2569,86.4495,86.2569,86.4128,85900.0
2015-01-26 10:05:00,94.25,94.38,94.18,94.38,84300.0,86.4128,86.532,86.3486,86.532,84300.0
2015-01-26 10:10:00,94.36,94.38,94.31,94.37,82100.0,86.5136,86.532,86.4678,86.5228,82100.0
2015-01-26 10:15:00,94.37,94.37,94.21,94.24,89600.0,86.5228,86.5228,86.3761,86.4036,89600.0
2015-01-26 10:20:00,94.25,94.34,94.19,94.26,66500.0,86.4128,86.4953,86.3578,86.422,66500.0
2015-01-26 10:25:00,94.25,94.38,94.21,94.23,48500.0,86.4128,86.532,86.3761,86.3945,48500.0
2015-01-26 10:30:00,94.22,94.24,94.16,94.19,57100.0,86.3853,86.4036,86.3303,86.3578,57100.0
2015-01-26 10:35:00,94.2,94.28,94.2,94.21,34000.0,86.3669,86.4403,86.3669,86.3761,34000.0
2015-01-26 10:40:00,94.21,94.33,94.19,94.29,67800.0,86.3761,86.4861,86.3578,86.4495,67800.0
2015-01-26 10:45:00,94.3,94.55,94.29,94.53,100200.0,86.4586,86.6878,86.4495,86.6695,100200.0
2015-01-26 10:50:00,94.54,94.56,94.44,94.51,44000.0,86.6787,86.697,86.587,86.6512,44000.0
2015-01-26 10:55:00,94.51,94.57,94.44,94.55,46700.0,86.6512,86.7062,86.587,86.6878,46700.0
2015-01-26 11:00:00,94.56,94.66,94.5,94.65,51800.0,86.697,86.7887,86.642,86.7795,51800.0
2015-01-26 11:05:00,94.67,94.73,94.66,94.7,30000.0,86.7979,86.8529,86.7887,86.8254,30000.0
2015-01-26 11:10:00,94.7,94.7,94.59,94.61,56500.0,86.8254,86.8254,86.7245,86.7429,56500.0
2015-01-26 11:15:00,94.61,94.61,94.49,94.57,27000.0,86.7429,86.7429,86.6328,86.7062,27000.0
2015-01-26 11:20:00,94.58,94.65,94.5,94.5,31300.0,86.7153,86.7795,86.642,86.642,31300.0
2015-01-26 11:25:00,94.52,94.59,94.48,94.58,40300.0,86.6603,86.7245,86.6237,86.7153,40300.0
2015-01-26 11:30:00,94.59,94.6,94.45,94.46,38300.0,86.7245,86.7337,86.5962,86.6053,38300.0
2015-01-26 11:35:00,94.44,94.55,94.42,94.52,41900.0,86.587,86.6878,86.5687,86.6603,41900.0
2015-01-26 11:40:00,94.53,94.63,94.52,94.55,34000.0,86.6695,86.7612,86.6603,86.6878,34000.0
2015-01-26 11:45:00,94.57,94.63,94.56,94.6,34500.0,86.7062,86.7612,86.697,86.7337,34500.0
2015-01-26 11:50:00,94.61,94.75,94.58,94.75,46800.0,86.7429,86.8712,86.7153,86.8712,46800.0
2015-01-26 11:55:00,94.76,94.84,94.74,94.82,41100.0,86.8804,86.9537,86.862,86.9354,41100.0
2015-01-26 12:00:00,94.81,94.84,94.73,94.81,19700.0,86.9262,86.9537,86.8529,86.9262,19700.0
2015-01-26 12:05:00,94.8,94.85,94.77,94.83,28900.0,86.9171,86.9629,86.8895,86.9446,28900.0
2015-01-26 12:10:00,94.81,94.82,94.72,94.74,26700.0,86.9262,86.9354,86.8437,86.862,26700.0
2015-01-26 12:15:00,94.75,94.77,94.72,94.75,13200.0,86.8712,86.8895,86.8437,86.8712,13200.0
2015-01-26 12:20:00,94.75,94.78,94.66,94.71,25600.0,86.8712,86.8987,86.7887,86.8345,25600.0
2015-01-26 12:25:00,94.71,94.81,94.71,94.75,22000.0,86.8345,86.9262,86.8345,86.8712,22000.0
2015-01-26 12:30:00,94.76,94.78,94.63,94.63,26600.0,86.8804,86.8987,86.7612,86.7612,26600.0
2015-01-26 12:35:00,94.63,94.74,94.6,94.7,26500.0,86.7612,86.862,86.7337,86.8254,26500.0
2015-01-26 12:40:00,94.71,94.72,94.67,94.7,18100.0,86.8345,86.8437,86.7979,86.8254,18100.0
2015-01-26 12:45:00,94.72,94.72,94.67,94.7,54700.0,86.8437,86.8437,86.7979,86.8254,54700.0
2015-01-26 12:50:00,94.7,94.8,94.69,94.78,37200.0,86.8254,86.9171,86.8162,86.8987,37200.0
2015-01-26 12:55:00,94.78,94.8,94.74,94.75,27500.0,86.8987,86.9171,86.862,86.8712,27500.0
2015-01-26 13:00:00,94.74,94.8,94.73,94.79,33200.0,86.862,86.9171,86.8529,86.9079,33200.0
2015-01-26 13:05:00,94.8,94.8,94.74,94.76,41500.0,86.9171,86.9171,86.862,86.8804,41500.0
2015-01-26 13:10:00,94.79,94.8,94.74,94.79,49200.0,86.9079,86.9171,86.862,86.9079,49200.0
2015-01-26 13:15:00,94.8,94.9,94.79,94.85,44500.0,86.9171,87.0087,86.9079,86.9629,44500.0
2015-01-26 13:20:00,94.85,94.94,94.84,94.91,77900.0,86.9629,87.0454,86.9537,87.0179,77900.0
2015-01-26 13:25:00,94.9,94.93,94.88,94.88,31200.0,87.0087,87.0362,86.9904,86.9904,31200.0
2015-01-26 13:30:00,94.89,94.91,94.88,94.89,25600.0,86.9996,87.0179,86.9904,86.9996,25600.0
2015-01-26 13:35:00,94.89,94.91,94.87,94.88,28700.0,86.9996,87.0179,86.9812,86.9904,28700.0
2015-01-26 13:40:00,94.9,94.92,94.83,94.89,26400.0,87.0087,87.0271,86.9446,86.9996,26400.0
2015-01-26 13:45:00,94.9,94.95,94.84,94.93,77700.0,87.0087,87.0546,86.9537,87.0362,77700.0
2015-01-26 13:50:00,94.92,94.93,94.83,94.84,55700.0,87.0271,87.0362,86.9446,86.9537,55700.0
2015-01-26 13:55:00,94.84,94.89,94.83,94.84,32800.0,86.9537,86.9996,86.9446,86.9537,32800.0
2015-01-26 14:00:00,94.84,94.88,94.83,94.86,32600.0,86.9537,86.9904,86.9446,86.9721,32600.0
2015-01-26 14:05:00,94.86,94.86,94.78,94.81,40700.0,86.9721,86.9721,86.8987,86.9262,40700.0
2015-01-26 14:10:00,94.8,94.83,94.74,94.76,36200.0,86.9171,86.9446,86.862,86.8804,36200.0
2015-01-26 14:15:00,94.76,94.85,94.76,94.81,29900.0,86.8804,86.9629,86.8804,86.9262,29900.0
2015-01-26 14:20:00,94.8,94.82,94.73,94.81,33000.0,86.9171,86.9354,86.8529,86.9262,33000.0
2015-01-26 14:25:00,94.82,94.82,94.75,94.78,31500.0,86.9354,86.9354,86.8712,86.8987,31500.0
2015-01-26 14:30:00,94.8,94.81,94.78,94.78,48100.0,86.9171,86.9262,86.8987,86.8987,48100.0
2015-01-26 14:35:00,94.79,94.87,94.78,94.86,23800.0,86.9079,86.9812,86.8987,86.9721,23800.0
2015-01-26 14:40:00,94.88,94.97,94.88,94.88,61000.0,86.9904,87.0729,86.9904,86.9904,61000.0
2015-01-26 14:45:00,94.88,94.91,94.82,94.87,42100.0,86.9904,87.0179,86.9354,86.9812,42100.0
2015-01-26 14:50:00,94.87,94.88,94.81,94.81,41400.0,86.9812,86.9904,86.9262,86.9262,41400.0
2015-01-26 14:55:00,94.82,94.85,94.79,94.79,28400.0,86.9354,86.9629,86.9079,86.9079,28400.0
2015-01-26 15:00:00,94.79,94.79,94.66,94.67,46700.0,86.9079,86.9079,86.7887,86.7979,46700.0
2015-01-26 15:05:00,94.67,94.7,94.65,94.67,85900.0,86.7979,86.8254,86.7795,86.7979,85900.0
2015-01-26 15:10:00,94.67,94.73,94.63,94.66,62800.0,86.7979,86.8529,86.7612,86.7887,62800.0
2015-01-26 15:15:00,94.66,94.66,94.55,94.66,72300.0,86.7887,86.7887,86.6878,86.7887,72300.0
2015-01-26 15:20:00,94.65,94.75,94.64,94.73,54200.0,86.7795,86.8712,86.7704,86.8529,54200.0
2015-01-26 15:25:00,94.73,94.79,94.7,94.71,77800.0,86.8529,86.9079,86.8254,86.8345,77800.0
2015-01-26 15:30:00,94.71,94.75,94.69,94.72,56500.0,86.8345,86.8712,86.8162,86.8437,56500.0
2015-01-26 15:35:00,94.73,94.81,94.72,94.79,82500.0,86.8529,86.9262,86.8437,86.9079,82500.0
2015-01-26 15:40:00,94.79,94.81,94.77,94.77,75700.0,86.9079,86.9262,86.8895,86.8895,75700.0
2015-01-26 15:45:00,94.78,94.85,94.77,94.83,99000.0,86.8987,86.9629,86.8895,86.9446,99000.0
2015-01-26 15:50:00,94.83,94.94,94.83,94.93,145000.0,86.9446,87.0454,86.9446,87.0362,145000.0
2015-01-26 15:55:00,94.92,95.0,94.92,94.97,192400.0,87.0271,87.1004,87.0271,87.0729,192400.0
2015-01-27 09:30:00,93.94,94.25,93.8,94.0,172300.0,86.1286,86.4128,86.0002,86.1836,172300.0
2015-01-27 09:35:00,93.95,94.03,93.76,94.03,95500.0,86.1377,86.2111,85.9635,86.2111,95500.0
2015-01-27 09:40:00,94.02,94.16,93.91,94.04,54600.0,86.2019,86.3303,86.1011,86.2202,54600.0
2015-01-27 09:45:00,94.03,94.22,93.95,94.18,78800.0,86.2111,86.3853,86.1377,86.3486,78800.0
2015-01-27 09:50:00,94.2,94.3,94.14,94.23,96700.0,86.3669,86.4586,86.3119,86.3945,96700.0
2015-01-27 09:55:00,94.23,94.28,94.11,94.15,68200.0,86.3945,86.4403,86.2844,86.3211,68200.0
2015-01-27 10:00:00,94.13,94.22,93.97,94.2,100000.0,86.3028,86.3853,86.1561,86.3669,100000.0
2015-01-27 10:05:00,94.18,94.39,94.17,94.36,65000.0,86.3486,86.5411,86.3394,86.5136,65000.0
2015-01-27 10:10:00,94.38,94.45,94.28,94.44,35900.0,86.532,86.5962,86.4403,86.587,35900.0
2015-01-27 10:15:00,94.44,94.45,94.27,94.33,39400.0,86.587,86.5962,86.4311,86.4861,39400.0
2015-01-27 10:20:00,94.31,94.43,94.06,94.06,55500.0,86.4678,86.5778,86.2386,86.2386,55500.0
2015-01-27 10:25:00,94.07,94.2,94.01,94.01,101500.0,86.2478,86.3669,86.1927,86.1927,101500.0
2015-01-27 10:30:00,94.01,94.02,93.84,93.9,60800.0,86.1927,86.2019,86.0369,86.0919,60800.0
2015-01-27 10:35:00,93.87,93.88,93.75,93.88,62500.0,86.0644,86.0736,85.9544,86.0736,62500.0
2015-01-27 10:40:00,93.88,93.88,93.5,93.52,147300.0,86.0736,86.0736,85.7252,85.7435,147300.0
2015-01-27 10:45:00,93.52,93.55,93.36,93.39,110400.0,85.7435,85.771,85.5968,85.6243,110400.0
2015-01-27 10:50:00,93.39,93.55,93.38,93.52,60800.0,85.6243,85.771,85.6151,85.7435,60800.0
2015-01-27 10:55:00,93.53,93.68,93.53,93.61,41400.0,85.7527,85.8902,85.7527,85.826,41400.0
2015-01-27 11:00:00,93.61,93.69,93.54,93.55,41600.0,85.826,85.8994,85.7618,85.771,41600.0
2015-01-27 11:05:00,93.54,93.68,93.53,93.63,52500.0,85.7618,85.8902,85.7527,85.8443,52500.0
2015-01-27 11:10:00,93.63,93.66,93.55,93.63,47400.0,85.8443,85.8718,85.771,85.8443,47400.0
2015-01-27 11:15:00,93.62,93.69,93.62,93.64,115300.0,85.8352,85.8994,85.8352,85.8535,115300.0
2015-01-27 11:20:00,93.65,93.79,93.64,93.77,84900.0,85.8627,85.991,85.8535,85.9727,84900.0
2015-01-27 11:25:00,93.77,93.89,93.71,93.89,60700.0,85.9727,86.0827,85.9177,86.0827,60700.0
2015-01-27 11:30:00,93.9,93.97,93.89,93.91,69200.0,86.0919,86.1561,86.0827,86.1011,69200.0
2015-01-27 11:35:00,93.92,93.95,93.77,93.81,45800.0,86.1102,86.1377,85.9727,86.0094,45800.0
2015-01-27 11:40:00,93.8,93.8,93.66,93.68,26900.0,86.0002,86.0002,85.8718,85.8902,26900.0
2015-01-27 11:45:00,93.68,93.83,93.68,93.8,28200.0,85.8902,86.0277,85.8902,86.0002,28200.0
2015-01-27 11:50:00,93.8,93.93,93.7,93.72,69800.0,86.0002,86.1194,85.9085,85.9269,69800.0
2015-01-27 11:55:00,93.72,93.79,93.69,93.71,43400.0,85.9269,85.991,85.8994,85.9177,43400.0
2015-01-27 12:00:00,93.7,93.74,93.69,93.7,43500.0,85.9085,85.9452,85.8994,85.9085,43500.0
2015-01-27 12:05:00,93.69,93.82,93.68,93.79,48000.0,85.8994,86.0185,85.8902,85.991,48000.0
2015-01-27 12:10:00,93.79,93.8,93.71,93.78,42200.0,85.991,86.0002,85.9177,85.9819,42200.0
2015-01-27 12:15:00,93.78,93.82,93.72,93.73,31000.0,85.9819,86.0185,85.9269,85.936,31000.0
2015-01-27 12:20:00,93.72,93.77,93.71,93.76,33400.0,85.9269,85.9727,85.9177,85.9635,33400.0
2015-01-27 12:25:00,93.76,94.0,93.75,93.97,46300.0,85.9635,86.1836,85.9544,86.1561,46300.0
2015-01-27 12:30:00,93.98,94.02,93.91,94.02,16600.0,86.1652,86.2019,86.1011,86.2019,16600.0
2015-01-27 12:35:00,94.01,94.05,93.94,94.04,41000.0,86.1927,86.2294,86.1286,86.2202,41000.0
2015-01-27 12:40:00,94.03,94.03,93.97,94.02,44000.0,86.2111,86.2111,86.1561,86.2019,44000.0
2015-01-27 12:45:00,94.01,94.06,93.98,94.01,37800.0,86.1927,86.2386,86.1652,86.1927,37800.0
2015-01-27 12:50:00,94.01,94.04,93.94,94.03,45900.0,86.1927,86.2202,86.1286,86.2111,45900.0
2015-01-27 12:55:00,94.03,94.15,94.02,94.15,59600.0,86.2111,86.3211,86.2019,86.3211,59600.0
2015-01-27 13:00:00,94.15,94.19,94.08,94.12,52800.0,86.3211,86.3578,86.2569,86.2936,52800.0
2015-01-27 13:05:00,94.11,94.19,94.07,94.19,40700.0,86.2844,86.3578,86.2478,86.3578,40700.0
2015-01-27 13:10:00,94.19,94.2,94.16,94.17,25900.0,86.3578,86.3669,86.3303,86.3394,25900.0
2015-01-27 13:15:00,94.18,94.32,94.18,94.25,45100.0,86.3486,86.477,86.3486,86.4128,45100.0
2015-01-27 13:20:00,94.25,94.39,94.25,94.37,51300.0,86.4128,86.5411,86.4128,86.5228,51300.0
2015-01-27 13:25:00,94.36,94.38,94.31,94.33,73100.0,86.5136,86.532,86.4678,86.4861,73100.0
2015-01-27 13:30:00,94.33,94.4,94.3,94.33,45600.0,86.4861,86.5503,86.4586,86.4861,45600.0
2015-01-27 13:35:00,94.34,94.4,94.31,94.39,28900.0,86.4953,86.5503,86.4678,86.5411,28900.0
2015-01-27 13:40:00,94.4,94.4,94.17,94.19,40500.0,86.5503,86.5503,86.3394,86.3578,40500.0
2015-01-27 13:45:00,94.19,94.26,94.15,94.26,37000.0,86.3578,86.422,86.3211,86.422,37000.0
2015-01-27 13:50:00,94.27,94.27,94.19,94.19,33200.0,86.4311,86.4311,86.3578,86.3578,33200.0
2015-01-27 13:55:00,94.19,94.19,94.1,94.17,29200.0,86.3578,86.3578,86.2753,86.3394,29200.0
2015-01-27 14:00:00,94.18,94.31,94.18,94.27,39400.0,86.3486,86.4678,86.3486,86.4311,39400.0
2015-01-27 14:05:00,94.27,94.37,94.26,94.31,34100.0,86.4311,86.5228,86.422,86.4678,34100.0
2015-01-27 14:10:00,94.32,94.4,94.31,94.38,26100.0,86.477,86.5503,86.4678,86.532,26100.0
2015-01-27 14:15:00,94.39,94.5,94.35,94.49,26800.0,86.5411,86.642,86.5045,86.6328,26800.0
2015-01-27 14:20:00,94.49,94.63,94.47,94.56,82100.0,86.6328,86.7612,86.6145,86.697,82100.0
2015-01-27 14:25:00,94.56,94.74,94.55,94.67,79000.0,86.697,86.862,86.6878,86.7979,79000.0
2015-01-27 14:30:00,94.68,94.68,94.56,94.6,31200.0,86.807,86.807,86.697,86.7337,31200.0
2015-01-27 14:35:00,94.59,94.71,94.54,94.7,35200.0,86.7245,86.8345,86.6787,86.8254,35200.0
2015-01-27 14:40:00,94.7,94.71,94.61,94.64,54100.0,86.8254,86.8345,86.7429,86.7704,54100.0
2015-01-27 14:45:00,94.65,94.67,94.56,94.62,38100.0,86.7795,86.7979,86.697,86.752,38100.0
2015-01-27 14:50:00,94.61,94.62,94.46,94.47,41900.0,86.7429,86.752,86.6053,86.6145,41900.0
2015-01-27 14:55:00,94.45,94.47,94.3,94.31,34100.0,86.5962,86.6145,86.4586,86.4678,34100.0
2015-01-27 15:00:00,94.32,94.4,94.3,94.3,36500.0,86.477,86.5503,86.4586,86.4586,36500.0
2015-01-27 15:05:00,94.32,94.35,94.23,94.35,33900.0,86.477,86.5045,86.3945,86.5045,33900.0
2015-01-27 15:10:00,94.35,94.41,94.32,94.32,37100.0,86.5045,86.5595,86.477,86.477,37100.0
2015-01-27 15:15:00,94.31,94.37,94.25,94.26,40900.0,86.4678,86.5228,86.4128,86.422,40900.0
2015-01-27 15:20:00,94.27,94.28,94.11,94.12,69300.0,86.4311,86.4403,86.2844,86.2936,69300.0
2015-01-27 15:25:00,94.14,94.18,94.04,94.05,43300.0,86.3119,86.3486,86.2202,86.2294,43300.0
2015-01-27 15:30:00,94.05,94.21,94.05,94.21,64000.0,86.2294,86.3761,86.2294,86.3761,64000.0
2015-01-27 15:35:00,94.2,94.2,94.04,94.08,47200.0,86.3669,86.3669,86.2202,86.2569,47200.0
2015-01-27 15:40:00,94.08,94.23,94.08,94.21,45500.0,86.2569,86.3945,86.2569,86.3761,45500.0
2015-01-27 15:45:00,94.21,94.22,94.05,94.09,107100.0,86.3761,86.3853,86.2294,86.2661,107100.0
2015-01-27 15:50:00,94.08,94.08,93.9,93.92,127500.0,86.2569,86.2569,86.0919,86.1102,127500.0
2015-01-27 15:55:00,93.93,94.05,93.92,94.0,176800.0,86.1194,86.2294,86.1102,86.1836,176800.0
2015-01-28 09:30:00,94.14,94.47,93.8,93.82,212500.0,86.3119,86.6145,86.0002,86.0185,212500.0
2015-01-28 09:35:00,93.83,94.21,93.82,94.03,74600.0,86.0277,86.3761,86.0185,86.2111,74600.0
2015-01-28 09:40:00,94.03,94.16,93.97,94.0,73200.0,86.2111,86.3303,86.1561,86.1836,73200.0
2015-01-28 09:45:00,94.0,94.03,93.86,94.03,105900.0,86.1836,86.2111,86.0552,86.2111,105900.0
2015-01-28 09:50:00,94.03,94.39,94.03,94.21,91800.0,86.2111,86.5411,86.2111,86.3761,91800.0
2015-01-28 09:55:00,94.22,94.33,94.08,94.19,58100.0,86.3853,86.4861,86.2569,86.3578,58100.0
2015-01-28 10:00:00,94.17,94.25,94.12,94.14,61000.0,86.3394,86.4128,86.2936,86.3119,61000.0
2015-01-28 10:05:00,94.15,94.37,94.15,94.23,50700.0,86.3211,86.5228,86.3211,86.3945,50700.0
2015-01-28 10:10:00,94.24,94.27,94.12,94.14,56300.0,86.4036,86.4311,86.2936,86.3119,56300.0
2015-01-28 10:15:00,94.1,94.11,93.9,93.91,67200.0,86.2753,86.2844,86.0919,86.1011,67200.0
2015-01-28 10:20:00,93.93,94.02,93.92,93.98,37200.0,86.1194,86.2019,86.1102,86.1652,37200.0
2015-01-28 10:25:00,93.98,94.0,93.89,93.92,49000.0,86.1652,86.1836,86.0827,86.1102,49000.0
2015-01-28 10:30:00,93.92,94.06,93.89,93.91,48400.0,86.1102,86.2386,86.0827,86.1011,48400.0
2015-01-28 10:35:00,93.9,93.92,93.76,93.81,40400.0,86.0919,86.1102,85.9635,86.0094,40400.0
2015-01-28 10:40:00,93.8,93.89,93.7,93.75,63300.0,86.0002,86.0827,85.9085,85.9544,63300.0
2015-01-28 10:45:00,93.74,93.76,93.65,93.7,39800.0,85.9452,85.9635,85.8627,85.9085,39800.0
2015-01-28 10:50:00,93.72,93.79,93.63,93.65,43700.0,85.9269,85.991,85.8443,85.8627,43700.0
2015-01-28 10:55:00,93.65,93.65,93.52,93.55,58600.0,85.8627,85.8627,85.7435,85.771,58600.0
2015-01-28 11:00:00,93.54,93.71,93.51,93.69,60600.0,85.7618,85.9177,85.7343,85.8994,60600.0
2015-01-28 11:05:00,93.68,93.77,93.64,93.73,52000.0,85.8902,85.9727,85.8535,85.936,52000.0
2015-01-28 11:10:00,93.74,93.74,93.48,93.51,67300.0,85.9452,85.9452,85.7068,85.7343,67300.0
2015-01-28 11:15:00,93.51,93.53,93.44,93.53,38900.0,85.7343,85.7527,85.6701,85.7527,38900.0
2015-01-28 11:20:00,93.52,93.74,93.5,93.63,131100.0,85.7435,85.9452,85.7252,85.8443,131100.0
2015-01-28 11:25:00,93.65,93.77,93.58,93.72,28800.0,85.8627,85.9727,85.7985,85.9269,28800.0
2015-01-28 11:30:00,93.73,93.81,93.69,93.81,42100.0,85.936,86.0094,85.8994,86.0094,42100.0
2015-01-28 11:35:00,93.8,93.94,93.79,93.93,60200.0,86.0002,86.1286,85.991,86.1194,60200.0
2015-01-28 11:40:00,93.94,94.0,93.79,93.85,71600.0,86.1286,86.1836,85.991,86.046,71600.0
2015-01-28 11:45:00,93.85,94.06,93.78,94.0,52800.0,86.046,86.2386,85.9819,86.1836,52800.0
2015-01-28 11:50:00,94.02,94.04,93.96,93.98,34400.0,86.2019,86.2202,86.1469,86.1652,34400.0
2015-01-28 11:55:00,94.0,94.05,93.95,94.02,28900.0,86.1836,86.2294,86.1377,86.2019,28900.0
2015-01-28 12:00:00,94.03,94.14,93.98,94.12,71700.0,86.2111,86.3119,86.1652,86.2936,71700.0
2015-01-28 12:05:00,94.13,94.15,94.02,94.09,20000.0,86.3028,86.3211,86.2019,86.2661,20000.0
2015-01-28 12:10:00,94.11,94.17,94.05,94.15,33800.0,86.2844,86.3394,86.2294,86.3211,33800.0
2015-01-28 12:15:00,94.16,94.35,94.12,94.31,51800.0,86.3303,86.5045,86.2936,86.4678,51800.0
2015-01-28 12:20:00,94.32,94.33,94.19,94.31,39100.0,86.477,86.4861,86.3578,86.4678,39100.0
2015-01-28 12:25:00,94.31,94.39,94.27,94.31,34100.0,86.4678,86.5411,86.4311,86.4678,34100.0
2015-01-28 12:30:00,94.3,94.33,94.2,94.21,29500.0,86.4586,86.4861,86.3669,86.3761,29500.0
2015-01-28 12:35:00,94.21,94.21,94.1,94.15,35300.0,86.3761,86.3761,86.2753,86.3211,35300.0
2015-01-28 12:40:00,94.14,94.23,94.14,94.23,24700.0,86.3119,86.3945,86.3119,86.3945,24700.0
2015-01-28 12:45:00,94.23,94.38,94.22,94.35,27600.0,86.3945,86.532,86.3853,86.5045,27600.0
2015-01-28 12:50:00,94.36,94.36,94.24,94.25,25100.0,86.5136,86.5136,86.4036,86.4128,25100.0
2015-01-28 12:55:00,94.26,94.26,94.15,94.16,97500.0,86.422,86.422,86.3211,86.3303,97500.0
2015-01-28 13:00:00,94.16,94.17,94.07,94.15,47400.0,86.3303,86.3394,86.2478,86.3211,47400.0
2015-01-28 13:05:00,94.14,94.15,94.08,94.13,19700.0,86.3119,86.3211,86.2569,86.3028,19700.0
2015-01-28 13:10:00,94.13,94.19,94.1,94.13,71700.0,86.3028,86.3578,86.2753,86.3028,71700.0
2015-01-28 13:15:00,94.13,94.21,94.12,94.16,25400.0,86.3028,86.3761,86.2936,86.3303,25400.0
2015-01-28 13:20:00,94.16,94.22,94.14,94.17,47200.0,86.3303,86.3853,86.3119,86.3394,47200.0
2015-01-28 13:25:00,94.17,94.18,94.11,94.12,28700.0,86.3394,86.3486,86.2844,86.2936,28700.0
2015-01-28 13:30:00,94.12,94.22,94.07,94.21,77500.0,86.2936,86.3853,86.2478,86.3761,77500.0
2015-01-28 13:35:00,94.22,94.34,94.22,94.31,47500.0,86.3853,86.4953,86.3853,86.4678,47500.0
2015-01-28 13:40:00,94.31,94.32,94.22,94.26,23800.0,86.4678,86.477,86.3853,86.422,23800.0
2015-01-28 13:45:00,94.27,94.31,94.22,94.23,37500.0,86.4311,86.4678,86.3853,86.3945,37500.0
2015-01-28 13:50:00,94.23,94.3,94.23,94.25,30500.0,86.3945,86.4586,86.3945,86.4128,30500.0
2015-01-28 13:55:00,94.24,94.25,94.04,94.04,66700.0,86.4036,86.4128,86.2202,86.2202,66700.0
2015-01-28 14:00:00,94.07,94.46,94.06,94.25,62600.0,86.2478,86.6053,86.2386,86.4128,62600.0
2015-01-28 14:05:00,94.22,94.3,93.86,93.92,74400.0,86.3853,86.4586,86.0552,86.1102,74400.0
2015-01-28 14:10:00,93.9,93.97,93.68,93.92,54000.0,86.0919,86.1561,85.8902,86.1102,54000.0
2015-01-28 14:15:00,93.89,93.98,93.83,93.92,49700.0,86.0827,86.1652,86.0277,86.1102,49700.0
2015-01-28 14:20:00,93.89,93.97,93.79,93.84,39700.0,86.0827,86.1561,85.991,86.0369,39700.0
2015-01-28 14:25:00,93.87,93.9,93.64,93.76,96400.0,86.0644,86.0919,85.8535,85.9635,96400.0
2015-01-28 14:30:00,93.74,93.77,93.4,93.49,68200.0,85.9452,85.9727,85.6335,85.716,68200.0
2015-01-28 14:35:00,93.46,93.68,93.43,93.62,85200.0,85.6885,85.8902,85.661,85.8352,85200.0
2015-01-28 14:40:00,93.61,93.69,93.52,93.6,34000.0,85.826,85.8994,85.7435,85.8168,34000.0
2015-01-28 14:45:00,93.59,93.77,93.58,93.67,33200.0,85.8077,85.9727,85.7985,85.881,33200.0
2015-01-28 14:50:00,93.68,93.85,93.59,93.77,38000.0,85.8902,86.046,85.8077,85.9727,38000.0
2015-01-28 14:55:00,93.79,93.84,93.62,93.65,34400.0,85.991,86.0369,85.8352,85.8627,34400.0
2015-01-28 15:00:00,93.68,93.8,93.62,93.62,48000.0,85.8902,86.0002,85.8352,85.8352,48000.0
2015-01-28 15:05:00,93.62,93.68,93.47,93.52,52500.0,85.8352,85.8902,85.6976,85.7435,52500.0
2015-01-28 15:10:00,93.53,93.6,93.42,93.45,61700.0,85.7527,85.8168,85.6518,85.6793,61700.0
2015-01-28 15:15:00,93.44,93.46,93.16,93.22,86100.0,85.6701,85.6885,85.4134,85.4684,86100.0
2015-01-28 15:20:00,93.22,93.34,93.19,93.22,79000.0,85.4684,85.5785,85.4409,85.4684,79000.0
2015-01-28 15:25:00,93.22,93.22,93.08,93.16,81100.0,85.4684,85.4684,85.3401,85.4134,81100.0
2015-01-28 15:30:00,93.17,93.19,92.93,92.93,135100.0,85.4226,85.4409,85.2025,85.2025,135100.0
2015-01-28 15:35:00,92.93,93.01,92.84,92.93,166400.0,85.2025,85.2759,85.12,85.2025,166400.0
2015-01-28 15:40:00,92.93,92.93,92.63,92.78,171400.0,85.2025,85.2025,84.9275,85.065,171400.0
2015-01-28 15:45:00,92.78,92.95,92.61,92.89,201500.0,85.065,85.2209,84.9092,85.1659,201500.0
2015-01-28 15:50:00,92.87,92.91,92.77,92.81,230900.0,85.1475,85.1842,85.0559,85.0925,230900.0
2015-01-28 15:55:00,92.8,92.86,92.62,92.68,297000.0,85.0834,85.1384,84.9183,84.9733,297000.0
2015-01-29 09:30:00,93.11,93.15,92.32,92.36,251000.0,85.3676,85.4043,84.6433,84.6799,251000.0
2015-01-29 09:35:00,92.34,92.59,92.05,92.09,137300.0,84.6616,84.8908,84.3957,84.4324,137300.0
2015-01-29 09:40:00,92.09,92.09,91.72,91.72,154100.0,84.4324,84.4324,84.0932,84.0932,154100.0
2015-01-29 09:45:00,91.71,91.8,91.52,91.79,180300.0,84.084,84.1665,83.9098,84.1573,180300.0
2015-01-29 09:50:00,91.8,91.87,91.66,91.76,102200.0,84.1665,84.2307,84.0382,84.1298,102200.0
2015-01-29 09:55:00,91.76,91.79,91.68,91.73,221100.0,84.1298,84.1573,84.0565,84.1023,221100.0
2015-01-29 10:00:00,91.72,92.02,91.63,92.02,95500.0,84.0932,84.3682,84.0106,84.3682,95500.0
2015-01-29 10:05:00,92.02,92.1,91.77,91.85,132000.0,84.3682,84.4416,84.139,84.2124,132000.0
2015-01-29 10:10:00,91.83,92.02,91.82,91.92,67200.0,84.194,84.3682,84.1849,84.2765,67200.0
2015-01-29 10:15:00,91.92,92.02,91.82,92.02,69200.0,84.2765,84.3682,84.1849,84.3682,69200.0
2015-01-29 10:20:00,92.02,92.02,91.86,91.9,62100.0,84.3682,84.3682,84.2215,84.2582,62100.0
2015-01-29 10:25:00,91.91,92.13,91.87,92.05,94600.0,84.2674,84.4691,84.2307,84.3957,94600.0
2015-01-29 10:30:00,92.06,92.2,92.01,92.05,78300.0,84.4049,84.5333,84.3591,84.3957,78300.0
2015-01-29 10:35:00,92.03,92.04,91.81,91.96,47200.0,84.3774,84.3866,84.1757,84.3132,47200.0
2015-01-29 10:40:00,91.97,91.97,91.65,91.72,64600.0,84.3224,84.3224,84.029,84.0932,64600.0
2015-01-29 10:45:00,91.73,91.8,91.63,91.8,71700.0,84.1023,84.1665,84.0106,84.1665,71700.0
2015-01-29 10:50:00,91.82,91.89,91.73,91.85,69000.0,84.1849,84.249,84.1023,84.2124,69000.0
2015-01-29 10:55:00,91.84,92.05,91.83,91.96,44300.0,84.2032,84.3957,84.194,84.3132,44300.0
2015-01-29 11:00:00,91.96,92.0,91.8,91.83,82800.0,84.3132,84.3499,84.1665,84.194,82800.0
2015-01-29 11:05:00,91.84,91.85,91.62,91.83,47500.0,84.2032,84.2124,84.0015,84.194,47500.0
2015-01-29 11:10:00,91.84,91.97,91.75,91.96,55700.0,84.2032,84.3224,84.1207,84.3132,55700.0
2015-01-29 11:15:00,91.95,92.09,91.92,91.97,87800.0,84.304,84.4324,84.2765,84.3224,87800.0
2015-01-29 11:20:00,91.97,92.06,91.94,91.97,169000.0,84.3224,84.4049,84.2949,84.3224,169000.0
2015-01-29 11:25:00,91.97,92.05,91.89,92.05,46800.0,84.3224,84.3957,84.249,84.3957,46800.0
2015-01-29 11:30:00,92.06,92.2,91.97,91.97,130400.0,84.4049,84.5333,84.3224,84.3224,130400.0
2015-01-29 11:35:00,91.98,92.05,91.91,92.0,70800.0,84.3315,84.3957,84.2674,84.3499,70800.0
2015-01-29 11:40:00,92.0,92.03,91.93,91.94,62200.0,84.3499,84.3774,84.2857,84.2949,62200.0
2015-01-29 11:45:00,91.94,92.03,91.93,91.99,83700.0,84.2949,84.3774,84.2857,84.3407,83700.0
2015-01-29 11:50:00,92.0,92.16,91.98,92.0,153700.0,84.3499,84.4966,84.3315,84.3499,153700.0
2015-01-29 11:55:00,92.01,92.07,91.94,91.94,47000.0,84.3591,84.4141,84.2949,84.2949,47000.0
2015-01-29 12:00:00,91.95,92.07,91.95,92.04,58500.0,84.304,84.4141,84.304,84.3866,58500.0
2015-01-29 12:05:00,92.04,92.08,92.02,92.04,82900.0,84.3866,84.4232,84.3682,84.3866,82900.0
2015-01-29 12:10:00,92.02,92.12,92.02,92.11,55400.0,84.3682,84.4599,84.3682,84.4507,55400.0
2015-01-29 12:15:00,92.11,92.12,92.04,92.05,45500.0,84.4507,84.4599,84.3866,84.3957,45500.0
2015-01-29 12:20:00,92.06,92.1,91.89,92.02,36000.0,84.4049,84.4416,84.249,84.3682,36000.0
2015-01-29 12:25:00,92.03,92.07,91.96,92.07,26600.0,84.3774,84.4141,84.3132,84.4141,26600.0
2015-01-29 12:30:00,92.06,92.09,91.98,92.04,46100.0,84.4049,84.4324,84.3315,84.3866,46100.0
2015-01-29 12:35:00,92.03,92.1,92.0,92.08,82600.0,84.3774,84.4416,84.3499,84.4232,82600.0
2015-01-29 12:40:00,92.08,92.13,91.98,91.99,140100.0,84.4232,84.4691,84.3315,84.3407,140100.0
2015-01-29 12:45:00,91.98,92.05,91.94,92.03,61600.0,84.3315,84.3957,84.2949,84.3774,61600.0
2015-01-29 12:50:00,92.02,92.12,91.97,92.07,64200.0,84.3682,84.4599,84.3224,84.4141,64200.0
2015-01-29 12:55:00,92.07,92.14,92.04,92.13,67500.0,84.4141,84.4782,84.3866,84.4691,67500.0
2015-01-29 13:00:00,92.14,92.18,92.07,92.14,47900.0,84.4782,84.5149,84.4141,84.4782,47900.0
2015-01-29 13:05:00,92.14,92.15,92.0,92.02,45400.0,84.4782,84.4874,84.3499,84.3682,45400.0
2015-01-29 13:10:00,92.02,92.1,91.99,92.09,38100.0,84.3682,84.4416,84.3407,84.4324,38100.0
2015-01-29 13:15:00,92.07,92.13,92.07,92.1,88600.0,84.4141,84.4691,84.4141,84.4416,88600.0
2015-01-29 13:20:00,92.1,92.42,92.09,92.35,83900.0,84.4416,84.735,84.4324,84.6708,83900.0
2015-01-29 13:25:00,92.38,92.47,92.33,92.39,57500.0,84.6983,84.7808,84.6524,84.7075,57500.0
2015-01-29 13:30:00,92.42,92.46,92.38,92.4,76200.0,84.735,84.7716,84.6983,84.7166,76200.0
2015-01-29 13:35:00,92.39,92.56,92.39,92.55,99600.0,84.7075,84.8633,84.7075,84.8541,99600.0
2015-01-29 13:40:00,92.56,92.83,92.51,92.79,174400.0,84.8633,85.1109,84.8175,85.0742,174400.0
2015-01-29 13:45:00,92.77,92.78,92.67,92.74,83200.0,85.0559,85.065,84.9642,85.0283,83200.0
2015-01-29 13:50:00,92.75,92.83,92.69,92.7,87400.0,85.0375,85.1109,84.9825,84.9917,87400.0
2015-01-29 13:55:00,92.69,92.75,92.6,92.61,60200.0,84.9825,85.0375,84.9,84.9092,60200.0
2015-01-29 14:00:00,92.62,92.7,92.6,92.69,25000.0,84.9183,84.9917,84.9,84.9825,25000.0
2015-01-29 14:05:00,92.7,92.71,92.58,92.59,47200.0,84.9917,85.0008,84.8817,84.8908,47200.0
2015-01-29 14:10:00,92.58,92.59,92.46,92.54,69300.0,84.8817,84.8908,84.7716,84.845,69300.0
2015-01-29 14:15:00,92.55,92.58,92.45,92.45,53900.0,84.8541,84.8817,84.7625,84.7625,53900.0
2015-01-29 14:20:00,92.45,92.73,92.44,92.71,45700.0,84.7625,85.0192,84.7533,85.0008,45700.0
2015-01-29 14:25:00,92.72,92.84,92.71,92.83,34700.0,85.01,85.12,85.0008,85.1109,34700.0
2015-01-29 14:30:00,92.83,92.9,92.81,92.86,40200.0,85.1109,85.175,85.0925,85.1384,40200.0
2015-01-29 14:35:00,92.87,92.87,92.72,92.76,51600.0,85.1475,85.1475,85.01,85.0467,51600.0
2015-01-29 14:40:00,92.76,92.77,92.63,92.66,51800.0,85.0467,85.0559,84.9275,84.955,51800.0
2015-01-29 14:45:00,92.67,92.68,92.5,92.55,57700.0,84.9642,84.9733,84.8083,84.8541,57700.0
2015-01-29 14:50:00,92.55,92.56,92.48,92.54,93600.0,84.8541,84.8633,84.79,84.845,93600.0
2015-01-29 14:55:00,92.53,92.59,92.47,92.55,63700.0,84.8358,84.8908,84.7808,84.8541,63700.0
2015-01-29 15:00:00,92.55,92.62,92.5,92.57,68600.0,84.8541,84.9183,84.8083,84.8725,68600.0
2015-01-29 15:05:00,92.57,92.91,92.55,92.89,37500.0,84.8725,85.1842,84.8541,85.1659,37500.0
2015-01-29 15:10:00,92.89,92.9,92.79,92.9,62700.0,85.1659,85.175,85.0742,85.175,62700.0
2015-01-29 15:15:00,92.91,92.92,92.81,92.87,181500.0,85.1842,85.1934,85.0925,85.1475,181500.0
2015-01-29 15:20:00,92.88,93.26,92.84,93.26,155600.0,85.1567,85.5051,85.12,85.5051,155600.0
2015-01-29 15:25:00,93.25,93.3,93.18,93.19,79000.0,85.4959,85.5418,85.4318,85.4409,79000.0
2015-01-29 15:30:00,93.2,93.29,93.14,93.23,79900.0,85.4501,85.5326,85.3951,85.4776,79900.0
2015-01-29 15:35:00,93.23,93.45,93.23,93.42,114600.0,85.4776,85.6793,85.4776,85.6518,114600.0
2015-01-29 15:40:00,93.43,93.5,93.31,93.32,91600.0,85.661,85.7252,85.551,85.5601,91600.0
2015-01-29 15:45:00,93.31,93.32,93.07,93.16,156200.0,85.551,85.5601,85.3309,85.4134,156200.0
2015-01-29 15:50:00,93.15,93.21,93.1,93.17,144600.0,85.4043,85.4593,85.3584,85.4226,144600.0
2015-01-29 15:55:00,93.19,93.23,93.1,93.23,193500.0,85.4409,85.4776,85.3584,85.4776,193500.0
2015-01-30 09:30:00,92.5,92.59,92.28,92.41,210700.0,84.8083,84.8908,84.6066,84.7258,210700.0
2015-01-30 09:35:00,92.41,92.5,92.28,92.37,82100.0,84.7258,84.8083,84.6066,84.6891,82100.0
2015-01-30 09:40:00,92.38,92.83,92.34,92.78,101900.0,84.6983,85.1109,84.6616,85.065,101900.0
2015-01-30 09:45:00,92.79,92.87,92.41,92.5,54200.0,85.0742,85.1475,84.7258,84.8083,54200.0
2015-01-30 09:50:00,92.52,92.78,92.52,92.72,53500.0,84.8266,85.065,84.8266,85.01,53500.0
2015-01-30 09:55:00,92.71,92.77,92.5,92.54,58000.0,85.0008,85.0559,84.8083,84.845,58000.0
2015-01-30 10:00:00,92.57,92.58,92.35,92.43,52100.0,84.8725,84.8817,84.6708,84.7441,52100.0
2015-01-30 10:05:00,92.43,92.46,92.18,92.27,87600.0,84.7441,84.7716,84.5149,84.5974,87600.0
2015-01-30 10:10:00,92.27,92.4,92.21,92.28,39800.0,84.5974,84.7166,84.5424,84.6066,39800.0
2015-01-30 10:15:00,92.27,92.28,92.1,92.11,58300.0,84.5974,84.6066,84.4416,84.4507,58300.0
2015-01-30 10:20:00,92.11,92.24,92.06,92.08,57300.0,84.4507,84.5699,84.4049,84.4232,57300.0
2015-01-30 10:25:00,92.07,92.22,92.05,92.1,100600.0,84.4141,84.5516,84.3957,84.4416,100600.0
2015-01-30 10:30:00,92.1,92.16,92.06,92.09,171800.0,84.4416,84.4966,84.4049,84.4324,171800.0
2015-01-30 10:35:00,92.08,92.17,92.04,92.13,46900.0,84.4232,84.5057,84.3866,84.4691,46900.0
2015-01-30 10:40:00,92.15,92.28,92.1,92.22,33200.0,84.4874,84.6066,84.4416,84.5516,33200.0
2015-01-30 10:45:00,92.23,92.3,92.13,92.16,63100.0,84.5608,84.6249,84.4691,84.4966,63100.0
2015-01-30 10:50:00,92.16,92.18,92.1,92.12,49300.0,84.4966,84.5149,84.4416,84.4599,49300.0
2015-01-30 10:55:00,92.1,92.25,92.06,92.23,73000.0,84.4416,84.5791,84.4049,84.5608,73000.0
2015-01-30 11:00:00,92.23,92.36,92.2,92.24,83800.0,84.5608,84.6799,84.5333,84.5699,83800.0
2015-01-30 11:05:00,92.24,92.26,92.03,92.06,71900.0,84.5699,84.5883,84.3774,84.4049,71900.0
2015-01-30 11:10:00,92.08,92.15,92.01,92.05,67600.0,84.4232,84.4874,84.3591,84.3957,67600.0
2015-01-30 11:15:00,92.05,92.11,91.95,92.1,48000.0,84.3957,84.4507,84.304,84.4416,48000.0
2015-01-30 11:20:00,92.11,92.21,92.05,92.14,64100.0,84.4507,84.5424,84.3957,84.4782,64100.0
2015-01-30 11:25:00,92.13,92.26,92.1,92.2,72000.0,84.4691,84.5883,84.4416,84.5333,72000.0
2015-01-30 11:30:00,92.2,92.44,92.15,92.3,87400.0,84.5333,84.7533,84.4874,84.6249,87400.0
2015-01-30 11:35:00,92.31,92.42,92.23,92.25,27600.0,84.6341,84.735,84.5608,84.5791,27600.0
2015-01-30 11:40:00,92.25,92.26,92.03,92.17,72200.0,84.5791,84.5883,84.3774,84.5057,72200.0
2015-01-30 11:45:00,92.17,92.3,92.14,92.2,44800.0,84.5057,84.6249,84.4782,84.5333,44800.0
2015-01-30 11:50:00,92.2,92.24,92.07,92.1,49400.0,84.5333,84.5699,84.4141,84.4416,49400.0
2015-01-30 11:55:00,92.13,92.32,92.12,92.31,79000.0,84.4691,84.6433,84.4599,84.6341,79000.0
2015-01-30 12:00:00,92.32,92.55,92.32,92.49,78300.0,84.6433,84.8541,84.6433,84.7991,78300.0
2015-01-30 12:05:00,92.5,92.57,92.47,92.56,39600.0,84.8083,84.8725,84.7808,84.8633,39600.0
2015-01-30 12:10:00,92.56,92.81,92.52,92.79,58300.0,84.8633,85.0925,84.8266,85.0742,58300.0
2015-01-30 12:15:00,92.77,92.94,92.77,92.86,77700.0,85.0559,85.2117,85.0559,85.1384,77700.0
2015-01-30 12:20:00,92.84,92.87,92.74,92.82,45900.0,85.12,85.1475,85.0283,85.1017,45900.0
2015-01-30 12:25:00,92.82,92.88,92.69,92.71,41300.0,85.1017,85.1567,84.9825,85.0008,41300.0
2015-01-30 12:30:00,92.7,92.71,92.54,92.59,27000.0,84.9917,85.0008,84.845,84.8908,27000.0
2015-01-30 12:35:00,92.6,92.61,92.5,92.55,26500.0,84.9,84.9092,84.8083,84.8541,26500.0
2015-01-30 12:40:00,92.55,92.61,92.51,92.6,64000.0,84.8541,84.9092,84.8175,84.9,64000.0
2015-01-30 12:45:00,92.6,92.61,92.49,92.5,77700.0,84.9,84.9092,84.7991,84.8083,77700.0
2015-01-30 12:50:00,92.5,92.53,92.32,92.38,119900.0,84.8083,84.8358,84.6433,84.6983,119900.0
2015-01-30 12:55:00,92.38,92.38,92.2,92.23,82900.0,84.6983,84.6983,84.5333,84.5608,82900.0
2015-01-30 13:00:00,92.24,92.37,92.24,92.33,84000.0,84.5699,84.6891,84.5699,84.6524,84000.0
2015-01-30 13:05:00,92.32,92.32,92.2,92.2,109500.0,84.6433,84.6433,84.5333,84.5333,109500.0
2015-01-30 13:10:00,92.2,92.23,92.1,92.11,78100.0,84.5333,84.5608,84.4416,84.4507,78100.0
2015-01-30 13:15:00,92.1,92.1,92.0,92.05,102300.0,84.4416,84.4416,84.3499,84.3957,102300.0
2015-01-30 13:20:00,92.05,92.16,92.04,92.04,108100.0,84.3957,84.4966,84.3866,84.3866,108100.0
2015-01-30 13:25:00,92.04,92.13,92.03,92.05,108800.0,84.3866,84.4691,84.3774,84.3957,108800.0
2015-01-30 13:30:00,92.05,92.09,91.96,92.07,230200.0,84.3957,84.4324,84.3132,84.4141,230200.0
2015-01-30 13:35:00,92.08,92.15,92.02,92.04,162000.0,84.4232,84.4874,84.3682,84.3866,162000.0
2015-01-30 13:40:00,92.04,92.05,91.97,92.04,136900.0,84.3866,84.3957,84.3224,84.3866,136900.0
2015-01-30 13:45:00,92.05,92.12,92.01,92.07,104200.0,84.3957,84.4599,84.3591,84.4141,104200.0
2015-01-30 13:50:00,92.07,92.12,92.0,92.01,89900.0,84.4141,84.4599,84.3499,84.3591,89900.0
2015-01-30 13:55:00,92.0,92.14,91.97,92.09,82100.0,84.3499,84.4782,84.3224,84.4324,82100.0
2015-01-30 14:00:00,92.11,92.11,91.98,91.99,121000.0,84.4507,84.4507,84.3315,84.3407,121000.0
2015-01-30 14:05:00,91.99,92.07,91.95,92.02,94200.0,84.3407,84.4141,84.304,84.3682,94200.0
2015-01-30 14:10:00,92.02,92.04,91.95,91.99,42900.0,84.3682,84.3866,84.304,84.3407,42900.0
2015-01-30 14:15:00,91.98,92.26,91.96,92.25,120300.0,84.3315,84.5883,84.3132,84.5791,120300.0
2015-01-30 14:20:00,92.24,92.35,92.21,92.31,91300.0,84.5699,84.6708,84.5424,84.6341,91300.0
2015-01-30 14:25:00,92.29,92.56,92.29,92.56,131000.0,84.6158,84.8633,84.6158,84.8633,131000.0
2015-01-30 14:30:00,92.56,92.63,92.32,92.33,94700.0,84.8633,84.9275,84.6433,84.6524,94700.0
2015-01-30 14:35:00,92.34,92.37,92.1,92.13,99600.0,84.6616,84.6891,84.4416,84.4691,99600.0
2015-01-30 14:40:00,92.13,92.2,92.1,92.11,76600.0,84.4691,84.5333,84.4416,84.4507,76600.0
2015-01-30 14:45:00,92.1,92.1,91.9,91.94,89600.0,84.4416,84.4416,84.2582,84.2949,89600.0
2015-01-30 14:50:00,91.93,91.93,91.75,91.82,122900.0,84.2857,84.2857,84.1207,84.1849,122900.0
2015-01-30 14:55:00,91.82,91.83,91.71,91.78,118500.0,84.1849,84.194,84.084,84.1482,118500.0
2015-01-30 15:00:00,91.78,91.86,91.67,91.72,105900.0,84.1482,84.2215,84.0473,84.0932,105900.0
2015-01-30 15:05:00,91.71,91.77,91.48,91.6,136200.0,84.084,84.139,83.8731,83.9831,136200.0
2015-01-30 15:10:00,91.6,91.79,91.57,91.76,112800.0,83.9831,84.1573,83.9556,84.1298,112800.0
2015-01-30 15:15:00,91.75,91.79,91.53,91.53,115600.0,84.1207,84.1573,83.919,83.919,115600.0
2015-01-30 15:20:00,91.53,91.59,91.33,91.48,153400.0,83.919,83.974,83.7356,83.8731,153400.0
2015-01-30 15:25:00,91.49,91.56,91.38,91.5,140700.0,83.8823,83.9465,83.7814,83.8915,140700.0
2015-01-30 15:30:00,91.5,91.52,91.33,91.4,174700.0,83.8915,83.9098,83.7356,83.7998,174700.0
2015-01-30 15:35:00,91.41,91.51,91.36,91.37,168700.0,83.8089,83.9006,83.7631,83.7723,168700.0
2015-01-30 15:40:00,91.36,91.36,91.06,91.26,241800.0,83.7631,83.7631,83.488,83.6714,241800.0
2015-01-30 15:45:00,91.26,91.31,91.12,91.13,290600.0,83.6714,83.7173,83.5431,83.5522,290600.0
2015-01-30 15:50:00,91.13,91.15,91.0,91.01,397100.0,83.5522,83.5706,83.433,83.4422,397100.0
2015-01-30 15:55:00,91.0,91.02,90.83,91.0,580500.0,83.433,83.4514,83.2772,83.433,580500.0
2015-02-02 09:30:00,91.3,91.9,91.27,91.47,295700.0,83.7081,84.2582,83.6806,83.864,295700.0
2015-02-02 09:35:00,91.46,91.55,91.25,91.28,133100.0,83.8548,83.9373,83.6622,83.6898,133100.0
2015-02-02 09:40:00,91.28,91.29,90.82,90.93,213100.0,83.6898,83.6989,83.268,83.3689,213100.0
2015-02-02 09:45:00,90.91,91.0,90.87,90.87,131400.0,83.3505,83.433,83.3138,83.3138,131400.0
2015-02-02 09:50:00,90.85,90.87,90.55,90.58,167500.0,83.2955,83.3138,83.0205,83.048,167500.0
2015-02-02 09:55:00,90.58,90.71,90.51,90.56,86400.0,83.048,83.1672,82.9838,83.0296,86400.0
2015-02-02 10:00:00,90.55,90.65,90.35,90.37,196600.0,83.0205,83.1121,82.8371,82.8554,196600.0
2015-02-02 10:05:00,90.38,90.38,90.1,90.17,135400.0,82.8646,82.8646,82.6079,82.6721,135400.0
2015-02-02 10:10:00,90.16,90.22,90.06,90.21,259700.0,82.6629,82.7179,82.5712,82.7087,259700.0
2015-02-02 10:15:00,90.22,90.5,90.17,90.47,154000.0,82.7179,82.9746,82.6721,82.9471,154000.0
2015-02-02 10:20:00,90.48,90.56,90.25,90.25,145500.0,82.9563,83.0296,82.7454,82.7454,145500.0
2015-02-02 10:25:00,90.23,90.49,90.22,90.42,124700.0,82.7271,82.9654,82.7179,82.9013,124700.0
2015-02-02 10:30:00,90.42,90.43,90.29,90.37,129700.0,82.9013,82.9104,82.7821,82.8554,129700.0
2015-02-02 10:35:00,90.36,90.48,90.34,90.43,77200.0,82.8463,82.9563,82.8279,82.9104,77200.0
2015-02-02 10:40:00,90.44,90.58,90.43,90.52,104500.0,82.9196,83.048,82.9104,82.9929,104500.0
2015-02-02 10:45:00,90.51,90.57,90.43,90.55,96700.0,82.9838,83.0388,82.9104,83.0205,96700.0
2015-02-02 10:50:00,90.55,90.73,90.48,90.64,96600.0,83.0205,83.1855,82.9563,83.103,96600.0
2015-02-02 10:55:00,90.63,90.65,90.54,90.61,62500.0,83.0938,83.1121,83.0113,83.0755,62500.0
2015-02-02 11:00:00,90.6,90.85,90.54,90.84,70000.0,83.0663,83.2955,83.0113,83.2863,70000.0
2015-02-02 11:05:00,90.88,90.93,90.82,90.93,74000.0,83.323,83.3689,83.268,83.3689,74000.0
2015-02-02 11:10:00,90.93,91.04,90.9,90.96,75400.0,83.3689,83.4697,83.3414,83.3964,75400.0
2015-02-02 11:15:00,90.95,90.99,90.86,90.88,48800.0,83.3872,83.4239,83.3047,83.323,48800.0
2015-02-02 11:20:00,90.87,90.93,90.81,90.93,70500.0,83.3138,83.3689,83.2588,83.3689,70500.0
2015-02-02 11:25:00,90.93,91.25,90.84,91.19,77100.0,83.3689,83.6622,83.2863,83.6072,77100.0
2015-02-02 11:30:00,91.2,91.38,91.18,91.37,89400.0,83.6164,83.7814,83.5981,83.7723,89400.0
2015-02-02 11:35:00,91.36,91.63,91.35,91.53,71600.0,83.7631,84.0106,83.7539,83.919,71600.0
2015-02-02 11:40:00,91.52,91.55,91.41,91.49,52400.0,83.9098,83.9373,83.8089,83.8823,52400.0
2015-02-02 11:45:00,91.51,91.57,91.43,91.45,72900.0,83.9006,83.9556,83.8273,83.8456,72900.0
2015-02-02 11:50:00,91.43,91.45,91.35,91.42,77000.0,83.8273,83.8456,83.7539,83.8181,77000.0
2015-02-02 11:55:00,91.43,91.52,91.35,91.41,56300.0,83.8273,83.9098,83.7539,83.8089,56300.0
2015-02-02 12:00:00,91.42,91.46,91.26,91.34,61200.0,83.8181,83.8548,83.6714,83.7448,61200.0
2015-02-02 12:05:00,91.34,91.34,91.19,91.26,51200.0,83.7448,83.7448,83.6072,83.6714,51200.0
2015-02-02 12:10:00,91.25,91.3,91.17,91.18,39500.0,83.6622,83.7081,83.5889,83.5981,39500.0
2015-02-02 12:15:00,91.17,91.35,91.17,91.34,38400.0,83.5889,83.7539,83.5889,83.7448,38400.0
2015-02-02 12:20:00,91.34,91.34,91.06,91.07,38300.0,83.7448,83.7448,83.488,83.4972,38300.0
2015-02-02 12:25:00,91.07,91.1,91.01,91.03,35900.0,83.4972,83.5247,83.4422,83.4605,35900.0
2015-02-02 12:30:00,91.04,91.21,91.01,91.21,40800.0,83.4697,83.6256,83.4422,83.6256,40800.0
2015-02-02 12:35:00,91.22,91.36,91.22,91.35,34300.0,83.6347,83.7631,83.6347,83.7539,34300.0
2015-02-02 12:40:00,91.37,91.41,91.2,91.27,33200.0,83.7723,83.8089,83.6164,83.6806,33200.0
2015-02-02 12:45:00,91.27,91.29,91.04,91.09,43600.0,83.6806,83.6989,83.4697,83.5156,43600.0
2015-02-02 12:50:00,91.08,91.2,91.05,91.17,32000.0,83.5064,83.6164,83.4789,83.5889,32000.0
2015-02-02 12:55:00,91.17,91.24,91.04,91.06,45200.0,83.5889,83.6531,83.4697,83.488,45200.0
2015-02-02 13:00:00,91.06,91.08,90.91,90.95,53100.0,83.488,83.5064,83.3505,83.3872,53100.0
2015-02-02 13:05:00,90.96,91.05,90.93,91.05,32400.0,83.3964,83.4789,83.3689,83.4789,32400.0
2015-02-02 13:10:00,91.06,91.22,91.06,91.15,37700.0,83.488,83.6347,83.488,83.5706,37700.0
2015-02-02 13:15:00,91.15,91.19,91.01,91.09,34700.0,83.5706,83.6072,83.4422,83.5156,34700.0
2015-02-02 13:20:00,91.09,91.44,91.08,91.37,39100.0,83.5156,83.8364,83.5064,83.7723,39100.0
2015-02-02 13:25:00,91.37,91.39,91.2,91.28,33200.0,83.7723,83.7906,83.6164,83.6898,33200.0
2015-02-02 13:30:00,91.29,91.4,91.12,91.14,50600.0,83.6989,83.7998,83.5431,83.5614,50600.0
2015-02-02 13:35:00,91.13,91.14,90.89,90.9,32700.0,83.5522,83.5614,83.3322,83.3414,32700.0
2015-02-02 13:40:00,90.89,90.97,90.77,90.81,44400.0,83.3322,83.4055,83.2222,83.2588,44400.0
2015-02-02 13:45:00,90.81,90.95,90.8,90.89,47400.0,83.2588,83.3872,83.2497,83.3322,47400.0
2015-02-02 13:50:00,90.9,90.95,90.77,90.79,42900.0,83.3414,83.3872,83.2222,83.2405,42900.0
2015-02-02 13:55:00,90.79,90.79,90.6,90.7,65500.0,83.2405,83.2405,83.0663,83.158,65500.0
2015-02-02 14:00:00,90.69,90.81,90.68,90.79,68200.0,83.1488,83.2588,83.1396,83.2405,68200.0
2015-02-02 14:05:00,90.78,90.85,90.75,90.83,129600.0,83.2313,83.2955,83.2038,83.2772,129600.0
2015-02-02 14:10:00,90.82,90.89,90.77,90.85,90700.0,83.268,83.3322,83.2222,83.2955,90700.0
2015-02-02 14:15:00,90.86,90.93,90.76,90.9,62200.0,83.3047,83.3689,83.213,83.3414,62200.0
2015-02-02 14:20:00,90.9,90.95,90.84,90.93,295000.0,83.3414,83.3872,83.2863,83.3689,295000.0
2015-02-02 14:25:00,90.93,91.04,90.86,91.03,66600.0,83.3689,83.4697,83.3047,83.4605,66600.0
2015-02-02 14:30:00,91.03,91.04,90.84,90.99,61900.0,83.4605,83.4697,83.2863,83.4239,61900.0
2015-02-02 14:35:00,90.99,91.02,90.75,90.83,62500.0,83.4239,83.4514,83.2038,83.2772,62500.0
2015-02-02 14:40:00,90.83,90.98,90.81,90.91,48300.0,83.2772,83.4147,83.2588,83.3505,48300.0
2015-02-02 14:45:00,90.91,90.91,90.67,90.73,52000.0,83.3505,83.3505,83.1305,83.1855,52000.0
2015-02-02 14:50:00,90.74,90.98,90.74,90.95,55600.0,83.1947,83.4147,83.1947,83.3872,55600.0
2015-02-02 14:55:00,90.95,90.95,90.71,90.8,63500.0,83.3872,83.3872,83.1672,83.2497,63500.0
2015-02-02 15:00:00,90.8,90.9,90.76,90.89,50100.0,83.2497,83.3414,83.213,83.3322,50100.0
2015-02-02 15:05:00,90.88,91.01,90.78,91.01,82000.0,83.323,83.4422,83.2313,83.4422,82000.0
2015-02-02 15:10:00,91.01,91.29,91.0,91.27,64800.0,83.4422,83.6989,83.433,83.6806,64800.0
2015-02-02 15:15:00,91.28,91.34,91.15,91.27,87700.0,83.6898,83.7448,83.5706,83.6806,87700.0
2015-02-02 15:20:00,91.26,91.47,91.26,91.37,77300.0,83.6714,83.864,83.6714,83.7723,77300.0
2015-02-02 15:25:00,91.35,91.41,91.32,91.38,46300.0,83.7539,83.8089,83.7264,83.7814,46300.0
2015-02-02 15:30:00,91.4,91.47,91.31,91.36,131700.0,83.7998,83.864,83.7173,83.7631,131700.0
2015-02-02 15:35:00,91.35,91.79,91.3,91.79,130400.0,83.7539,84.1573,83.7081,84.1573,130400.0
2015-02-02 15:40:00,91.8,92.05,91.76,91.92,130400.0,84.1665,84.3957,84.1298,84.2765,130400.0
2015-02-02 15:45:00,91.94,92.04,91.78,91.86,165700.0,84.2949,84.3866,84.1482,84.2215,165700.0
2015-02-02 15:50:00,91.86,91.92,91.64,91.71,369100.0,84.2215,84.2765,84.0198,84.084,369100.0
2015-02-02 15:55:00,91.7,91.94,91.66,91.93,384700.0,84.0748,84.2949,84.0382,84.2857,384700.0
2015-02-03 09:30:00,92.43,92.67,92.19,92.45,319100.0,84.7441,84.9642,84.5241,84.7625,319100.0
2015-02-03 09:35:00,92.43,92.75,92.4,92.68,151600.0,84.7441,85.0375,84.7166,84.9733,151600.0
2015-02-03 09:40:00,92.67,92.79,92.47,92.5,131900.0,84.9642,85.0742,84.7808,84.8083,131900.0
2015-02-03 09:45:00,92.5,92.85,92.45,92.76,149700.0,84.8083,85.1292,84.7625,85.0467,149700.0
2015-02-03 09:50:00,92.76,92.84,92.52,92.65,133400.0,85.0467,85.12,84.8266,84.9458,133400.0
2015-02-03 09:55:00,92.66,93.0,92.62,92.99,124800.0,84.955,85.2667,84.9183,85.2576,124800.0
2015-02-03 10:00:00,92.93,93.0,92.61,92.78,144500.0,85.2025,85.2667,84.9092,85.065,144500.0
2015-02-03 10:05:00,92.77,92.93,92.74,92.76,101000.0,85.0559,85.2025,85.0283,85.0467,101000.0
2015-02-03 10:10:00,92.76,92.79,92.67,92.73,58100.0,85.0467,85.0742,84.9642,85.0192,58100.0
2015-02-03 10:15:00,92.72,92.98,92.62,92.96,93000.0,85.01,85.2484,84.9183,85.2301,93000.0
2015-02-03 10:20:00,92.95,93.17,92.92,93.15,99300.0,85.2209,85.4226,85.1934,85.4043,99300.0
2015-02-03 10:25:00,93.16,93.2,93.05,93.2,120300.0,85.4134,85.4501,85.3126,85.4501,120300.0
2015-02-03 10:30:00,93.2,93.36,93.13,93.34,152400.0,85.4501,85.5968,85.3859,85.5785,152400.0
2015-02-03 10:35:00,93.34,93.42,93.24,93.39,150700.0,85.5785,85.6518,85.4868,85.6243,150700.0
2015-02-03 10:40:00,93.39,93.45,93.12,93.12,123400.0,85.6243,85.6793,85.3768,85.3768,123400.0
2015-02-03 10:45:00,93.12,93.22,93.1,93.18,101400.0,85.3768,85.4684,85.3584,85.4318,101400.0
2015-02-03 10:50:00,93.18,93.3,93.14,93.24,82100.0,85.4318,85.5418,85.3951,85.4868,82100.0
2015-02-03 10:55:00,93.24,93.25,92.91,92.95,129800.0,85.4868,85.4959,85.1842,85.2209,129800.0
2015-02-03 11:00:00,92.95,93.25,92.94,93.09,127400.0,85.2209,85.4959,85.2117,85.3492,127400.0
2015-02-03 11:05:00,93.07,93.28,93.0,93.22,87900.0,85.3309,85.5234,85.2667,85.4684,87900.0
2015-02-03 11:10:00,93.23,93.44,93.14,93.31,128900.0,85.4776,85.6701,85.3951,85.551,128900.0
2015-02-03 11:15:00,93.31,93.38,93.23,93.28,49000.0,85.551,85.6151,85.4776,85.5234,49000.0
2015-02-03 11:20:00,93.28,93.39,93.23,93.34,73000.0,85.5234,85.6243,85.4776,85.5785,73000.0
2015-02-03 11:25:00,93.35,93.4,93.21,93.23,88600.0,85.5876,85.6335,85.4593,85.4776,88600.0
2015-02-03 11:30:00,93.24,93.24,93.11,93.17,92900.0,85.4868,85.4868,85.3676,85.4226,92900.0
2015-02-03 11:35:00,93.17,93.2,93.05,93.15,61100.0,85.4226,85.4501,85.3126,85.4043,61100.0
2015-02-03 11:40:00,93.13,93.2,93.03,93.12,61700.0,85.3859,85.4501,85.2942,85.3768,61700.0
2015-02-03 11:45:00,93.13,93.16,92.95,92.95,68600.0,85.3859,85.4134,85.2209,85.2209,68600.0
2015-02-03 11:50:00,92.96,93.0,92.71,92.75,110300.0,85.2301,85.2667,85.0008,85.0375,110300.0
2015-02-03 11:55:00,92.76,92.82,92.69,92.7,122200.0,85.0467,85.1017,84.9825,84.9917,122200.0
2015-02-03 12:00:00,92.7,92.74,92.6,92.65,110600.0,84.9917,85.0283,84.9,84.9458,110600.0
2015-02-03 12:05:00,92.65,92.8,92.54,92.74,80700.0,84.9458,85.0834,84.845,85.0283,80700.0
2015-02-03 12:10:00,92.76,92.93,92.74,92.9,56200.0,85.0467,85.2025,85.0283,85.175,56200.0
2015-02-03 12:15:00,92.89,92.9,92.82,92.85,47700.0,85.1659,85.175,85.1017,85.1292,47700.0
2015-02-03 12:20:00,92.85,92.9,92.72,92.75,55100.0,85.1292,85.175,85.01,85.0375,55100.0
2015-02-03 12:25:00,92.76,92.86,92.74,92.81,42300.0,85.0467,85.1384,85.0283,85.0925,42300.0
2015-02-03 12:30:00,92.81,92.81,92.68,92.72,42600.0,85.0925,85.0925,84.9733,85.01,42600.0
2015-02-03 12:35:00,92.72,92.86,92.7,92.8,57300.0,85.01,85.1384,84.9917,85.0834,57300.0
2015-02-03 12:40:00,92.82,93.03,92.82,93.03,43300.0,85.1017,85.2942,85.1017,85.2942,43300.0
2015-02-03 12:45:00,93.04,93.13,93.03,93.12,56900.0,85.3034,85.3859,85.2942,85.3768,56900.0
2015-02-03 12:50:00,93.14,93.14,92.94,92.98,55600.0,85.3951,85.3951,85.2117,85.2484,55600.0
2015-02-03 12:55:00,92.96,93.0,92.78,92.84,54800.0,85.2301,85.2667,85.065,85.12,54800.0
2015-02-03 13:00:00,92.85,92.88,92.78,92.81,68000.0,85.1292,85.1567,85.065,85.0925,68000.0
2015-02-03 13:05:00,92.8,92.88,92.78,92.86,47800.0,85.0834,85.1567,85.065,85.1384,47800.0
2015-02-03 13:10:00,92.84,92.91,92.77,92.89,72300.0,85.12,85.1842,85.0559,85.1659,72300.0
2015-02-03 13:15:00,92.89,92.93,92.85,92.93,67400.0,85.1659,85.2025,85.1292,85.2025,67400.0
2015-02-03 13:20:00,92.94,93.09,92.93,93.03,89100.0,85.2117,85.3492,85.2025,85.2942,89100.0
2015-02-03 13:25:00,93.04,93.09,92.95,92.97,54800.0,85.3034,85.3492,85.2209,85.2392,54800.0
2015-02-03 13:30:00,92.98,93.0,92.89,92.93,75900.0,85.2484,85.2667,85.1659,85.2025,75900.0
2015-02-03 13:35:00,92.93,92.95,92.85,92.87,51600.0,85.2025,85.2209,85.1292,85.1475,51600.0
2015-02-03 13:40:00,92.87,92.9,92.82,92.86,48800.0,85.1475,85.175,85.1017,85.1384,48800.0
2015-02-03 13:45:00,92.85,92.88,92.82,92.85,61700.0,85.1292,85.1567,85.1017,85.1292,61700.0
2015-02-03 13:50:00,92.86,92.95,92.85,92.92,124200.0,85.1384,85.2209,85.1292,85.1934,124200.0
2015-02-03 13:55:00,92.92,92.98,92.91,92.95,88000.0,85.1934,85.2484,85.1842,85.2209,88000.0
2015-02-03 14:00:00,92.95,93.11,92.93,92.97,149500.0,85.2209,85.3676,85.2025,85.2392,149500.0
2015-02-03 14:05:00,92.97,93.2,92.97,93.14,92600.0,85.2392,85.4501,85.2392,85.3951,92600.0
2015-02-03 14:10:00,93.13,93.23,93.1,93.22,50400.0,85.3859,85.4776,85.3584,85.4684,50400.0
2015-02-03 14:15:00,93.22,93.35,93.2,93.32,64400.0,85.4684,85.5876,85.4501,85.5601,64400.0
2015-02-03 14:20:00,93.32,93.4,93.31,93.38,109100.0,85.5601,85.6335,85.551,85.6151,109100.0
2015-02-03 14:25:00,93.38,93.41,93.27,93.28,110900.0,85.6151,85.6426,85.5143,85.5234,110900.0
2015-02-03 14:30:00,93.28,93.29,93.12,93.13,85000.0,85.5234,85.5326,85.3768,85.3859,85000.0
2015-02-03 14:35:00,93.13,93.19,93.07,93.18,46800.0,85.3859,85.4409,85.3309,85.4318,46800.0
2015-02-03 14:40:00,93.18,93.31,93.15,93.28,80300.0,85.4318,85.551,85.4043,85.5234,80300.0
2015-02-03 14:45:00,93.29,93.34,93.18,93.28,64900.0,85.5326,85.5785,85.4318,85.5234,64900.0
2015-02-03 14:50:00,93.29,93.33,93.24,93.31,80300.0,85.5326,85.5693,85.4868,85.551,80300.0
2015-02-03 14:55:00,93.31,93.35,93.28,93.35,98500.0,85.551,85.5876,85.5234,85.5876,98500.0
2015-02-03 15:00:00,93.35,93.47,93.32,93.44,114700.0,85.5876,85.6976,85.5601,85.6701,114700.0
2015-02-03 15:05:00,93.44,93.51,93.43,93.5,110200.0,85.6701,85.7343,85.661,85.7252,110200.0
2015-02-03 15:10:00,93.5,93.52,93.4,93.43,123100.0,85.7252,85.7435,85.6335,85.661,123100.0
2015-02-03 15:15:00,93.43,93.43,93.28,93.28,111300.0,85.661,85.661,85.5234,85.5234,111300.0
2015-02-03 15:20:00,93.28,93.32,93.2,93.25,188900.0,85.5234,85.5601,85.4501,85.4959,188900.0
2015-02-03 15:25:00,93.25,93.27,93.2,93.26,141900.0,85.4959,85.5143,85.4501,85.5051,141900.0
2015-02-03 15:30:00,93.26,93.39,93.25,93.34,342800.0,85.5051,85.6243,85.4959,85.5785,342800.0
2015-02-03 15:35:00,93.35,93.61,93.34,93.61,249600.0,85.5876,85.826,85.5785,85.826,249600.0
2015-02-03 15:40:00,93.61,93.95,93.6,93.92,316100.0,85.826,86.1377,85.8168,86.1102,316100.0
2015-02-03 15:45:00,93.91,93.99,93.86,93.96,374200.0,86.1011,86.1744,86.0552,86.1469,374200.0
2015-02-03 15:50:00,93.97,93.97,93.8,93.88,398500.0,86.1561,86.1561,86.0002,86.0736,398500.0
2015-02-03 15:55:00,93.89,94.11,93.88,94.09,885300.0,86.0827,86.2844,86.0736,86.2661,885300.0
2015-02-04 09:30:00,99.4,99.99,99.15,99.47,2279100.0,91.1345,91.6755,90.9053,91.1987,2279100.0
2015-02-04 09:35:00,99.49,99.7,99.25,99.33,1263200.0,91.2171,91.4096,90.997,91.0704,1263200.0
2015-02-04 09:40:00,99.33,99.55,99.1,99.26,1058600.0,91.0704,91.2721,90.8595,91.0062,1058600.0
2015-02-04 09:45:00,99.24,99.87,98.82,99.72,956100.0,90.9879,91.5655,90.6028,91.4279,956100.0
2015-02-04 09:50:00,99.72,99.85,99.43,99.67,606000.0,91.4279,91.5471,91.1621,91.3821,606000.0
2015-02-04 09:55:00,99.7,100.37,99.61,100.3,1199800.0,91.4096,92.0239,91.3271,91.9597,1199800.0
2015-02-04 10:00:00,100.3,100.86,100.07,100.79,963000.0,91.9597,92.4731,91.7488,92.409,963000.0
2015-02-04 10:05:00,100.79,101.34,100.71,101.25,1056700.0,92.409,92.9132,92.3356,92.8307,1056700.0
2015-02-04 10:10:00,101.25,101.43,100.89,101.2,760100.0,92.8307,92.9957,92.5006,92.7849,760100.0
2015-02-04 10:15:00,101.2,101.22,100.85,100.89,518200.0,92.7849,92.8032,92.464,92.5006,518200.0
2015-02-04 10:20:00,100.91,101.0,100.66,100.75,520500.0,92.519,92.6015,92.2898,92.3723,520500.0
2015-02-04 10:25:00,100.76,100.86,100.58,100.84,429100.0,92.3815,92.4731,92.2164,92.4548,429100.0
2015-02-04 10:30:00,100.84,100.9,100.59,100.66,422600.0,92.4548,92.5098,92.2256,92.2898,422600.0
2015-02-04 10:35:00,100.66,100.75,100.51,100.71,367700.0,92.2898,92.3723,92.1522,92.3356,367700.0
2015-02-04 10:40:00,100.71,101.29,100.58,101.13,593500.0,92.3356,92.8674,92.2164,92.7207,593500.0
2015-02-04 10:45:00,101.13,101.19,101.0,101.13,419900.0,92.7207,92.7757,92.6015,92.7207,419900.0
2015-02-04 10:50:00,101.13,101.2,100.77,100.99,347800.0,92.7207,92.7849,92.3906,92.5923,347800.0
2015-02-04 10:55:00,100.99,101.15,100.86,101.02,410400.0,92.5923,92.739,92.4731,92.6198,410400.0
2015-02-04 11:00:00,101.01,101.37,100.93,101.34,440900.0,92.6107,92.9407,92.5373,92.9132,440900.0
2015-02-04 11:05:00,101.34,101.39,101.13,101.35,425600.0,92.9132,92.9591,92.7207,92.9224,425600.0
2015-02-04 11:10:00,101.33,101.7,101.3,101.56,415500.0,92.9041,93.2433,92.8766,93.1149,415500.0
2015-02-04 11:15:00,101.55,101.72,101.36,101.53,427600.0,93.1058,93.2616,92.9316,93.0874,427600.0
2015-02-04 11:20:00,101.53,101.56,101.42,101.55,303100.0,93.0874,93.1149,92.9866,93.1058,303100.0
2015-02-04 11:25:00,101.55,101.87,101.54,101.67,403900.0,93.1058,93.3992,93.0966,93.2158,403900.0
2015-02-04 11:30:00,101.67,101.75,101.46,101.58,283100.0,93.2158,93.2891,93.0233,93.1333,283100.0
2015-02-04 11:35:00,101.59,101.64,101.21,101.23,278500.0,93.1424,93.1883,92.794,92.8124,278500.0
2015-02-04 11:40:00,101.23,101.49,101.16,101.48,202200.0,92.8124,93.0508,92.7482,93.0416,202200.0
2015-02-04 11:45:00,101.48,101.76,101.26,101.74,328300.0,93.0416,93.2983,92.8399,93.28,328300.0
2015-02-04 11:50:00,101.73,101.77,101.54,101.54,255300.0,93.2708,93.3075,93.0966,93.0966,255300.0
2015-02-04 11:55:00,101.54,101.86,101.53,101.75,302800.0,93.0966,93.39,93.0874,93.2891,302800.0
2015-02-04 12:00:00,101.74,101.86,101.72,101.72,298600.0,93.28,93.39,93.2616,93.2616,298600.0
2015-02-04 12:05:00,101.72,101.8,101.5,101.62,1465000.0,93.2616,93.335,93.0599,93.1699,1465000.0
2015-02-04 12:10:00,101.63,101.87,101.42,101.83,330700.0,93.1791,93.3992,92.9866,93.3625,330700.0
2015-02-04 12:15:00,101.82,101.82,101.59,101.69,209500.0,93.3533,93.3533,93.1424,93.2341,209500.0
2015-02-04 12:20:00,101.69,101.81,101.56,101.64,141300.0,93.2341,93.3441,93.1149,93.1883,141300.0
2015-02-04 12:25:00,101.66,101.67,101.53,101.53,132900.0,93.2066,93.2158,93.0874,93.0874,132900.0
2015-02-04 12:30:00,101.54,101.65,101.39,101.63,169300.0,93.0966,93.1975,92.9591,93.1791,169300.0
2015-02-04 12:35:00,101.63,101.68,101.57,101.61,175800.0,93.1791,93.225,93.1241,93.1608,175800.0
2015-02-04 12:40:00,101.6,101.64,101.56,101.62,162300.0,93.1516,93.1883,93.1149,93.1699,162300.0
2015-02-04 12:45:00,101.63,101.63,101.51,101.52,158900.0,93.1791,93.1791,93.0691,93.0783,158900.0
2015-02-04 12:50:00,101.52,101.83,101.52,101.76,227100.0,93.0783,93.3625,93.0783,93.2983,227100.0
2015-02-04 12:55:00,101.77,101.94,101.68,101.74,212400.0,93.3075,93.4633,93.225,93.28,212400.0
2015-02-04 13:00:00,101.76,101.83,101.67,101.68,182400.0,93.2983,93.3625,93.2158,93.225,182400.0
2015-02-04 13:05:00,101.67,101.75,101.62,101.71,96300.0,93.2158,93.2891,93.1699,93.2525,96300.0
2015-02-04 13:10:00,101.71,101.75,101.46,101.62,162400.0,93.2525,93.2891,93.0233,93.1699,162400.0
2015-02-04 13:15:00,101.62,101.7,101.5,101.51,124500.0,93.1699,93.2433,93.0599,93.0691,124500.0
2015-02-04 13:20:00,101.51,101.53,101.39,101.46,245300.0,93.0691,93.0874,92.9591,93.0233,245300.0
2015-02-04 13:25:00,101.45,101.58,101.45,101.55,120100.0,93.0141,93.1333,93.0141,93.1058,120100.0
2015-02-04 13:30:00,101.54,101.7,101.53,101.6,188300.0,93.0966,93.2433,93.0874,93.1516,188300.0
2015-02-04 13:35:00,101.59,101.87,101.58,101.86,157800.0,93.1424,93.3992,93.1333,93.39,157800.0
2015-02-04 13:40:00,101.86,101.9,101.81,101.83,133500.0,93.39,93.4267,93.3441,93.3625,133500.0
2015-02-04 13:45:00,101.83,101.89,101.75,101.76,147600.0,93.3625,93.4175,93.2891,93.2983,147600.0
2015-02-04 13:50:00,101.76,101.82,101.73,101.73,146000.0,93.2983,93.3533,93.2708,93.2708,146000.0
2015-02-04 13:55:00,101.73,101.74,101.57,101.73,73500.0,93.2708,93.28,93.1241,93.2708,73500.0
2015-02-04 14:00:00,101.74,101.83,101.7,101.82,156700.0,93.28,93.3625,93.2433,93.3533,156700.0
2015-02-04 14:05:00,101.82,101.83,101.58,101.6,117500.0,93.3533,93.3625,93.1333,93.1516,117500.0
2015-02-04 14:10:00,101.61,101.66,101.52,101.53,113300.0,93.1608,93.2066,93.0783,93.0874,113300.0
2015-02-04 14:15:00,101.53,101.53,100.92,101.1,356200.0,93.0874,93.0874,92.5282,92.6932,356200.0
2015-02-04 14:20:00,101.09,101.36,101.04,101.27,168500.0,92.684,92.9316,92.6382,92.8491,168500.0
2015-02-04 14:25:00,101.26,101.45,101.25,101.4,135900.0,92.8399,93.0141,92.8307,92.9682,135900.0
2015-02-04 14:30:00,101.4,101.41,101.28,101.31,207600.0,92.9682,92.9774,92.8582,92.8857,207600.0
2015-02-04 14:35:00,101.31,101.5,101.29,101.45,130000.0,92.8857,93.0599,92.8674,93.0141,130000.0
2015-02-04 14:40:00,101.46,101.47,101.35,101.38,106000.0,93.0233,93.0324,92.9224,92.9499,106000.0
2015-02-04 14:45:00,101.38,101.45,101.36,101.39,81300.0,92.9499,93.0141,92.9316,92.9591,81300.0
2015-02-04 14:50:00,101.39,101.39,101.25,101.34,98600.0,92.9591,92.9591,92.8307,92.9132,98600.0
2015-02-04 14:55:00,101.35,101.44,101.29,101.3,92800.0,92.9224,93.0049,92.8674,92.8766,92800.0
2015-02-04 15:00:00,101.32,101.41,101.23,101.41,130200.0,92.8949,92.9774,92.8124,92.9774,130200.0
2015-02-04 15:05:00,101.41,101.44,101.35,101.42,138400.0,92.9774,93.0049,92.9224,92.9866,138400.0
2015-02-04 15:10:00,101.41,101.48,101.34,101.41,223200.0,92.9774,93.0416,92.9132,92.9774,223200.0
2015-02-04 15:15:00,101.42,101.65,101.4,101.59,175900.0,92.9866,93.1975,92.9682,93.1424,175900.0
2015-02-04 15:20:00,101.59,101.65,101.56,101.61,206600.0,93.1424,93.1975,93.1149,93.1608,206600.0
2015-02-04 15:25:00,101.6,101.61,101.37,101.57,213800.0,93.1516,93.1608,92.9407,93.1241,213800.0
2015-02-04 15:30:00,101.57,101.62,101.5,101.59,201900.0,93.1241,93.1699,93.0599,93.1424,201900.0
2015-02-04 15:35:00,101.58,101.62,101.35,101.36,243500.0,93.1333,93.1699,92.9224,92.9316,243500.0
2015-02-04 15:40:00,101.36,101.37,101.1,101.12,504700.0,92.9316,92.9407,92.6932,92.7115,504700.0
2015-02-04 15:45:00,101.11,101.23,100.74,101.15,520400.0,92.7024,92.8124,92.3631,92.739,520400.0
2015-02-04 15:50:00,101.16,101.21,100.93,100.99,509900.0,92.7482,92.794,92.5373,92.5923,509900.0
2015-02-04 15:55:00,100.98,101.33,100.95,101.31,722500.0,92.5832,92.9041,92.5557,92.8857,722500.0
2015-02-05 09:30:00,100.76,101.0,100.51,100.9,861600.0,92.3815,92.6015,92.1522,92.5098,861600.0
2015-02-05 09:35:00,100.9,101.89,100.87,101.82,657500.0,92.5098,93.4175,92.4823,93.3533,657500.0
2015-02-05 09:40:00,101.84,102.4,101.68,102.27,489600.0,93.3717,93.8851,93.225,93.7659,489600.0
2015-02-05 09:45:00,102.28,102.32,102.01,102.3,300600.0,93.7751,93.8117,93.5275,93.7934,300600.0
2015-02-05 09:50:00,102.32,102.44,101.89,102.27,308400.0,93.8117,93.9218,93.4175,93.7659,308400.0
2015-02-05 09:55:00,102.27,102.38,101.68,101.68,184800.0,93.7659,93.8667,93.225,93.225,184800.0
2015-02-05 10:00:00,101.69,102.13,101.67,101.95,146700.0,93.2341,93.6375,93.2158,93.4725,146700.0
2015-02-05 10:05:00,102.0,102.22,101.93,102.19,109300.0,93.5183,93.7201,93.4542,93.6925,109300.0
2015-02-05 10:10:00,102.18,102.25,102.0,102.17,140400.0,93.6834,93.7476,93.5183,93.6742,140400.0
2015-02-05 10:15:00,102.17,102.4,102.13,102.39,205500.0,93.6742,93.8851,93.6375,93.8759,205500.0
2015-02-05 10:20:00,102.38,102.63,102.33,102.63,167300.0,93.8667,94.096,93.8209,94.096,167300.0
2015-02-05 10:25:00,102.64,102.78,102.59,102.68,241500.0,94.1051,94.2335,94.0593,94.1418,241500.0
2015-02-05 10:30:00,102.68,102.75,102.65,102.7,273400.0,94.1418,94.206,94.1143,94.1601,273400.0
2015-02-05 10:35:00,102.71,102.75,102.47,102.71,227100.0,94.1693,94.206,93.9493,94.1693,227100.0
2015-02-05 10:40:00,102.71,102.84,102.68,102.8,240400.0,94.1693,94.2885,94.1418,94.2518,240400.0
2015-02-05 10:45:00,102.81,102.81,102.7,102.73,233900.0,94.261,94.261,94.1601,94.1876,233900.0
2015-02-05 10:50:00,102.73,102.78,102.57,102.67,221800.0,94.1876,94.2335,94.041,94.1326,221800.0
2015-02-05 10:55:00,102.68,102.73,102.55,102.56,102900.0,94.1418,94.1876,94.0226,94.0318,102900.0
2015-02-05 11:00:00,102.56,102.6,102.33,102.35,177500.0,94.0318,94.0685,93.8209,93.8392,177500.0
2015-02-05 11:05:00,102.35,102.57,102.33,102.52,147800.0,93.8392,94.041,93.8209,93.9951,147800.0
2015-02-05 11:10:00,102.52,102.56,102.2,102.22,175800.0,93.9951,94.0318,93.7017,93.7201,175800.0
2015-02-05 11:15:00,102.22,102.25,102.03,102.09,94800.0,93.7201,93.7476,93.5459,93.6009,94800.0
2015-02-05 11:20:00,102.11,102.25,102.08,102.18,82500.0,93.6192,93.7476,93.5917,93.6834,82500.0
2015-02-05 11:25:00,102.17,102.24,102.15,102.2,71900.0,93.6742,93.7384,93.6559,93.7017,71900.0
2015-02-05 11:30:00,102.2,102.38,102.2,102.38,82800.0,93.7017,93.8667,93.7017,93.8667,82800.0
2015-02-05 11:35:00,102.38,102.44,102.19,102.32,132000.0,93.8667,93.9218,93.6925,93.8117,132000.0
2015-02-05 11:40:00,102.32,102.33,102.08,102.08,88400.0,93.8117,93.8209,93.5917,93.5917,88400.0
2015-02-05 11:45:00,102.08,102.22,102.07,102.18,80800.0,93.5917,93.7201,93.5825,93.6834,80800.0
2015-02-05 11:50:00,102.17,102.19,102.05,102.16,60500.0,93.6742,93.6925,93.5642,93.665,60500.0
2015-02-05 11:55:00,102.17,102.42,102.17,102.41,188700.0,93.6742,93.9034,93.6742,93.8943,188700.0
2015-02-05 12:00:00,102.41,102.57,102.41,102.52,158300.0,93.8943,94.041,93.8943,93.9951,158300.0
2015-02-05 12:05:00,102.49,102.49,102.24,102.36,112600.0,93.9676,93.9676,93.7384,93.8484,112600.0
2015-02-05 12:10:00,102.35,102.37,102.13,102.13,84500.0,93.8392,93.8576,93.6375,93.6375,84500.0
2015-02-05 12:15:00,102.12,102.19,102.01,102.13,116000.0,93.6284,93.6925,93.5275,93.6375,116000.0
2015-02-05 12:20:00,102.13,102.36,102.12,102.22,79900.0,93.6375,93.8484,93.6284,93.7201,79900.0
2015-02-05 12:25:00,102.21,102.3,102.21,102.23,76200.0,93.7109,93.7934,93.7109,93.7292,76200.0
2015-02-05 12:30:00,102.23,102.35,102.2,102.28,56200.0,93.7292,93.8392,93.7017,93.7751,56200.0
2015-02-05 12:35:00,102.28,102.3,102.14,102.15,98100.0,93.7751,93.7934,93.6467,93.6559,98100.0
2015-02-05 12:40:00,102.16,102.18,102.06,102.08,54000.0,93.665,93.6834,93.5734,93.5917,54000.0
2015-02-05 12:45:00,102.09,102.11,101.93,101.94,102200.0,93.6009,93.6192,93.4542,93.4633,102200.0
2015-02-05 12:50:00,101.95,102.02,101.79,101.86,81800.0,93.4725,93.5367,93.3258,93.39,81800.0
2015-02-05 12:55:00,101.87,101.97,101.67,101.78,106600.0,93.3992,93.4908,93.2158,93.3166,106600.0
2015-02-05 13:00:00,101.79,101.95,101.77,101.82,72800.0,93.3258,93.4725,93.3075,93.3533,72800.0
2015-02-05 13:05:00,101.83,101.91,101.8,101.91,52000.0,93.3625,93.4358,93.335,93.4358,52000.0
2015-02-05 13:10:00,101.91,102.15,101.9,102.12,104000.0,93.4358,93.6559,93.4267,93.6284,104000.0
2015-02-05 13:15:00,102.1,102.19,102.05,102.19,48300.0,93.61,93.6925,93.5642,93.6925,48300.0
2015-02-05 13:20:00,102.2,102.32,102.12,102.23,65600.0,93.7017,93.8117,93.6284,93.7292,65600.0
2015-02-05 13:25:00,102.24,102.32,102.2,102.21,55800.0,93.7384,93.8117,93.7017,93.7109,55800.0
2015-02-05 13:30:00,102.2,102.29,102.07,102.28,93600.0,93.7017,93.7842,93.5825,93.7751,93600.0
2015-02-05 13:35:00,102.29,102.29,102.17,102.21,70800.0,93.7842,93.7842,93.6742,93.7109,70800.0
2015-02-05 13:40:00,102.22,102.24,102.16,102.18,60400.0,93.7201,93.7384,93.665,93.6834,60400.0
2015-02-05 13:45:00,102.18,102.19,102.13,102.16,53400.0,93.6834,93.6925,93.6375,93.665,53400.0
2015-02-05 13:50:00,102.16,102.17,102.12,102.13,132200.0,93.665,93.6742,93.6284,93.6375,132200.0
2015-02-05 13:55:00,102.13,102.16,102.06,102.15,124000.0,93.6375,93.665,93.5734,93.6559,124000.0
2015-02-05 14:00:00,102.15,102.25,102.02,102.12,143200.0,93.6559,93.7476,93.5367,93.6284,143200.0
2015-02-05 14:05:00,102.12,102.21,102.08,102.13,121300.0,93.6284,93.7109,93.5917,93.6375,121300.0
2015-02-05 14:10:00,102.13,102.25,102.12,102.2,154300.0,93.6375,93.7476,93.6284,93.7017,154300.0
2015-02-05 14:15:00,102.21,102.32,102.17,102.32,105700.0,93.7109,93.8117,93.6742,93.8117,105700.0
2015-02-05 14:20:00,102.32,102.33,102.25,102.31,86000.0,93.8117,93.8209,93.7476,93.8026,86000.0
2015-02-05 14:25:00,102.31,102.44,102.31,102.43,99500.0,93.8026,93.9218,93.8026,93.9126,99500.0
2015-02-05 14:30:00,102.42,102.55,102.4,102.53,93100.0,93.9034,94.0226,93.8851,94.0043,93100.0
2015-02-05 14:35:00,102.54,102.55,102.34,102.34,108800.0,94.0134,94.0226,93.8301,93.8301,108800.0
2015-02-05 14:40:00,102.34,102.48,102.34,102.35,103500.0,93.8301,93.9584,93.8301,93.8392,103500.0
2015-02-05 14:45:00,102.35,102.43,102.34,102.37,95000.0,93.8392,93.9126,93.8301,93.8576,95000.0
2015-02-05 14:50:00,102.36,102.4,102.31,102.39,74300.0,93.8484,93.8851,93.8026,93.8759,74300.0
2015-02-05 14:55:00,102.38,102.6,102.38,102.5,158800.0,93.8667,94.0685,93.8667,93.9768,158800.0
2015-02-05 15:00:00,102.5,102.51,102.36,102.41,99400.0,93.9768,93.9859,93.8484,93.8943,99400.0
2015-02-05 15:05:00,102.41,102.47,102.33,102.4,131800.0,93.8943,93.9493,93.8209,93.8851,131800.0
2015-02-05 15:10:00,102.4,102.43,102.36,102.41,137100.0,93.8851,93.9126,93.8484,93.8943,137100.0
2015-02-05 15:15:00,102.39,102.54,102.38,102.5,113000.0,93.8759,94.0134,93.8667,93.9768,113000.0
2015-02-05 15:20:00,102.5,102.51,102.44,102.44,138600.0,93.9768,93.9859,93.9218,93.9218,138600.0
2015-02-05 15:25:00,102.45,102.45,102.38,102.4,208400.0,93.9309,93.9309,93.8667,93.8851,208400.0
2015-02-05 15:30:00,102.4,102.47,102.34,102.47,144200.0,93.8851,93.9493,93.8301,93.9493,144200.0
2015-02-05 15:35:00,102.46,102.64,102.45,102.63,172400.0,93.9401,94.1051,93.9309,94.096,172400.0
2015-02-05 15:40:00,102.63,102.66,102.62,102.62,210100.0,94.096,94.1235,94.0868,94.0868,210100.0
2015-02-05 15:45:00,102.62,102.68,102.57,102.67,258700.0,94.0868,94.1418,94.041,94.1326,258700.0
2015-02-05 15:50:00,102.68,102.76,102.67,102.75,309400.0,94.1418,94.2152,94.1326,94.206,309400.0
2015-02-05 15:55:00,102.74,102.75,102.6,102.64,496900.0,94.1968,94.206,94.0685,94.1051,496900.0
2015-02-06 09:30:00,102.67,102.69,102.12,102.3,287100.0,94.1326,94.151,93.6284,93.7934,287100.0
2015-02-06 09:35:00,102.28,102.52,102.18,102.51,87700.0,93.7751,93.9951,93.6834,93.9859,87700.0
2015-02-06 09:40:00,102.5,102.52,102.11,102.18,111000.0,93.9768,93.9951,93.6192,93.6834,111000.0
2015-02-06 09:45:00,102.19,102.3,102.03,102.24,114400.0,93.6925,93.7934,93.5459,93.7384,114400.0
2015-02-06 09:50:00,102.22,102.42,102.18,102.35,133800.0,93.7201,93.9034,93.6834,93.8392,133800.0
2015-02-06 09:55:00,102.35,102.41,102.25,102.3,117100.0,93.8392,93.8943,93.7476,93.7934,117100.0
2015-02-06 10:00:00,102.31,102.38,102.18,102.36,75100.0,93.8026,93.8667,93.6834,93.8484,75100.0
2015-02-06 10:05:00,102.35,102.65,102.35,102.48,98800.0,93.8392,94.1143,93.8392,93.9584,98800.0
2015-02-06 10:10:00,102.49,102.56,102.44,102.56,65100.0,93.9676,94.0318,93.9218,94.0318,65100.0
2015-02-06 10:15:00,102.57,102.89,102.54,102.84,154600.0,94.041,94.3343,94.0134,94.2885,154600.0
2015-02-06 10:20:00,102.84,102.99,102.83,102.91,99700.0,94.2885,94.426,94.2793,94.3527,99700.0
2015-02-06 10:25:00,102.9,102.95,102.84,102.95,85800.0,94.3435,94.3894,94.2885,94.3894,85800.0
2015-02-06 10:30:00,102.94,102.95,102.85,102.85,117800.0,94.3802,94.3894,94.2977,94.2977,117800.0
2015-02-06 10:35:00,102.84,102.87,102.83,102.84,188900.0,94.2885,94.316,94.2793,94.2885,188900.0
2015-02-06 10:40:00,102.84,102.89,102.8,102.85,177100.0,94.2885,94.3343,94.2518,94.2977,177100.0
2015-02-06 10:45:00,102.84,102.85,102.73,102.73,73600.0,94.2885,94.2977,94.1876,94.1876,73600.0
2015-02-06 10:50:00,102.74,102.76,102.63,102.63,97100.0,94.1968,94.2152,94.096,94.096,97100.0
2015-02-06 10:55:00,102.64,102.65,102.48,102.53,175300.0,94.1051,94.1143,93.9584,94.0043,175300.0
2015-02-06 11:00:00,102.53,102.55,102.41,102.41,65800.0,94.0043,94.0226,93.8943,93.8943,65800.0
2015-02-06 11:05:00,102.42,102.49,102.4,102.43,79600.0,93.9034,93.9676,93.8851,93.9126,79600.0
2015-02-06 11:10:00,102.42,102.63,102.4,102.62,249000.0,93.9034,94.096,93.8851,94.0868,249000.0
2015-02-06 11:15:00,102.61,102.63,102.57,102.6,40400.0,94.0776,94.096,94.041,94.0685,40400.0
2015-02-06 11:20:00,102.6,102.62,102.44,102.47,61800.0,94.0685,94.0868,93.9218,93.9493,61800.0
2015-02-06 11:25:00,102.47,102.54,102.42,102.44,79400.0,93.9493,94.0134,93.9034,93.9218,79400.0
2015-02-06 11:30:00,102.43,102.58,102.41,102.58,135900.0,93.9126,94.0501,93.8943,94.0501,135900.0
2015-02-06 11:35:00,102.58,102.58,102.39,102.4,147800.0,94.0501,94.0501,93.8759,93.8851,147800.0
2015-02-06 11:40:00,102.4,102.4,102.22,102.28,86500.0,93.8851,93.8851,93.7201,93.7751,86500.0
2015-02-06 11:45:00,102.29,102.42,102.29,102.42,49900.0,93.7842,93.9034,93.7842,93.9034,49900.0
2015-02-06 11:50:00,102.41,102.46,102.35,102.37,103400.0,93.8943,93.9401,93.8392,93.8576,103400.0
2015-02-06 11:55:00,102.37,102.41,102.35,102.36,58000.0,93.8576,93.8943,93.8392,93.8484,58000.0
2015-02-06 12:00:00,102.37,102.45,102.36,102.43,62000.0,93.8576,93.9309,93.8484,93.9126,62000.0
2015-02-06 12:05:00,102.43,102.46,102.32,102.4,57700.0,93.9126,93.9401,93.8117,93.8851,57700.0
2015-02-06 12:10:00,102.4,102.43,102.27,102.28,51800.0,93.8851,93.9126,93.7659,93.7751,51800.0
2015-02-06 12:15:00,102.28,102.37,102.27,102.28,50000.0,93.7751,93.8576,93.7659,93.7751,50000.0
2015-02-06 12:20:00,102.29,102.33,102.23,102.25,60100.0,93.7842,93.8209,93.7292,93.7476,60100.0
2015-02-06 12:25:00,102.25,102.27,102.19,102.25,80700.0,93.7476,93.7659,93.6925,93.7476,80700.0
2015-02-06 12:30:00,102.26,102.28,102.21,102.23,67300.0,93.7567,93.7751,93.7109,93.7292,67300.0
2015-02-06 12:35:00,102.24,102.33,102.2,102.31,135900.0,93.7384,93.8209,93.7017,93.8026,135900.0
2015-02-06 12:40:00,102.3,102.34,102.13,102.13,52800.0,93.7934,93.8301,93.6375,93.6375,52800.0
2015-02-06 12:45:00,102.13,102.23,102.06,102.18,60500.0,93.6375,93.7292,93.5734,93.6834,60500.0
2015-02-06 12:50:00,102.2,102.22,102.11,102.12,41000.0,93.7017,93.7201,93.6192,93.6284,41000.0
2015-02-06 12:55:00,102.11,102.24,102.11,102.2,56700.0,93.6192,93.7384,93.6192,93.7017,56700.0
2015-02-06 13:00:00,102.2,102.22,102.11,102.15,82900.0,93.7017,93.7201,93.6192,93.6559,82900.0
2015-02-06 13:05:00,102.14,102.14,101.97,102.13,89900.0,93.6467,93.6467,93.4908,93.6375,89900.0
2015-02-06 13:10:00,102.14,102.19,102.1,102.11,164700.0,93.6467,93.6925,93.61,93.6192,164700.0
2015-02-06 13:15:00,102.1,102.21,102.05,102.19,76300.0,93.61,93.7109,93.5642,93.6925,76300.0
2015-02-06 13:20:00,102.18,102.3,102.18,102.28,94600.0,93.6834,93.7934,93.6834,93.7751,94600.0
2015-02-06 13:25:00,102.28,102.28,102.06,102.23,86700.0,93.7751,93.7751,93.5734,93.7292,86700.0
2015-02-06 13:30:00,102.22,102.23,102.08,102.21,35600.0,93.7201,93.7292,93.5917,93.7109,35600.0
2015-02-06 13:35:00,102.22,102.23,102.1,102.19,43300.0,93.7201,93.7292,93.61,93.6925,43300.0
2015-02-06 13:40:00,102.2,102.24,102.07,102.23,106800.0,93.7017,93.7384,93.5825,93.7292,106800.0
2015-02-06 13:45:00,102.23,102.27,102.19,102.24,56300.0,93.7292,93.7659,93.6925,93.7384,56300.0
2015-02-06 13:50:00,102.24,102.3,102.2,102.2,83700.0,93.7384,93.7934,93.7017,93.7017,83700.0
2015-02-06 13:55:00,102.21,102.27,102.21,102.24,82600.0,93.7109,93.7659,93.7109,93.7384,82600.0
2015-02-06 14:00:00,102.23,102.28,102.15,102.26,69700.0,93.7292,93.7751,93.6559,93.7567,69700.0
2015-02-06 14:05:00,102.26,102.26,102.2,102.2,36100.0,93.7567,93.7567,93.7017,93.7017,36100.0
2015-02-06 14:10:00,102.19,102.34,102.16,102.3,45500.0,93.6925,93.8301,93.665,93.7934,45500.0
2015-02-06 14:15:00,102.31,102.33,102.24,102.24,42500.0,93.8026,93.8209,93.7384,93.7384,42500.0
2015-02-06 14:20:00,102.25,102.32,102.21,102.32,32800.0,93.7476,93.8117,93.7109,93.8117,32800.0
2015-02-06 14:25:00,102.33,102.33,102.23,102.27,57700.0,93.8209,93.8209,93.7292,93.7659,57700.0
2015-02-06 14:30:00,102.28,102.41,102.28,102.39,93300.0,93.7751,93.8943,93.7751,93.8759,93300.0
2015-02-06 14:35:00,102.39,102.5,102.39,102.48,63200.0,93.8759,93.9768,93.8759,93.9584,63200.0
2015-02-06 14:40:00,102.48,102.57,102.43,102.44,77100.0,93.9584,94.041,93.9126,93.9218,77100.0
2015-02-06 14:45:00,102.44,102.44,102.27,102.33,57200.0,93.9218,93.9218,93.7659,93.8209,57200.0
2015-02-06 14:50:00,102.33,102.35,102.23,102.29,69200.0,93.8209,93.8392,93.7292,93.7842,69200.0
2015-02-06 14:55:00,102.29,102.31,102.14,102.14,43800.0,93.7842,93.8026,93.6467,93.6467,43800.0
2015-02-06 15:00:00,102.14,102.14,101.73,101.8,247600.0,93.6467,93.6467,93.2708,93.335,247600.0
2015-02-06 15:05:00,101.8,101.93,101.78,101.88,68000.0,93.335,93.4542,93.3166,93.4083,68000.0
2015-02-06 15:10:00,101.87,101.96,101.78,101.84,95000.0,93.3992,93.4817,93.3166,93.3717,95000.0
2015-02-06 15:15:00,101.83,101.97,101.78,101.8,85500.0,93.3625,93.4908,93.3166,93.335,85500.0
2015-02-06 15:20:00,101.79,101.97,101.68,101.93,71600.0,93.3258,93.4908,93.225,93.4542,71600.0
2015-02-06 15:25:00,101.94,101.98,101.66,101.69,78900.0,93.4633,93.5,93.2066,93.2341,78900.0
2015-02-06 15:30:00,101.69,101.91,101.65,101.9,109700.0,93.2341,93.4358,93.1975,93.4267,109700.0
2015-02-06 15:35:00,101.9,101.96,101.83,101.96,122800.0,93.4267,93.4817,93.3625,93.4817,122800.0
2015-02-06 15:40:00,101.95,102.0,101.83,101.85,142200.0,93.4725,93.5183,93.3625,93.3808,142200.0
2015-02-06 15:45:00,101.85,102.0,101.81,101.92,151500.0,93.3808,93.5183,93.3441,93.445,151500.0
2015-02-06 15:50:00,101.93,102.07,101.9,102.06,145500.0,93.4542,93.5825,93.4267,93.5734,145500.0
2015-02-06 15:55:00,102.06,102.07,101.94,102.03,276500.0,93.5734,93.5825,93.4633,93.5459,276500.0
2015-02-09 09:30:00,101.87,101.99,101.58,101.86,170600.0,93.3992,93.5092,93.1333,93.39,170600.0
2015-02-09 09:35:00,101.91,102.34,101.84,102.23,104900.0,93.4358,93.8301,93.3717,93.7292,104900.0
2015-02-09 09:40:00,102.21,102.28,102.01,102.06,75800.0,93.7109,93.7751,93.5275,93.5734,75800.0
2015-02-09 09:45:00,102.13,102.38,102.03,102.29,51800.0,93.6375,93.8667,93.5459,93.7842,51800.0
2015-02-09 09:50:00,102.33,102.5,102.25,102.38,59700.0,93.8209,93.9768,93.7476,93.8667,59700.0
2015-02-09 09:55:00,102.36,102.48,102.3,102.33,70400.0,93.8484,93.9584,93.7934,93.8209,70400.0
2015-02-09 10:00:00,102.34,102.5,102.2,102.23,47100.0,93.8301,93.9768,93.7017,93.7292,47100.0
2015-02-09 10:05:00,102.23,102.25,102.08,102.11,23800.0,93.7292,93.7476,93.5917,93.6192,23800.0
2015-02-09 10:10:00,102.1,102.15,102.01,102.11,35500.0,93.61,93.6559,93.5275,93.6192,35500.0
2015-02-09 10:15:00,102.09,102.17,102.05,102.1,36800.0,93.6009,93.6742,93.5642,93.61,36800.0
2015-02-09 10:20:00,102.1,102.12,101.91,101.96,55300.0,93.61,93.6284,93.4358,93.4817,55300.0
2015-02-09 10:25:00,101.99,102.07,101.81,101.81,43700.0,93.5092,93.5825,93.3441,93.3441,43700.0
2015-02-09 10:30:00,101.8,101.84,101.73,101.83,58300.0,93.335,93.3717,93.2708,93.3625,58300.0
2015-02-09 10:35:00,101.85,101.9,101.8,101.81,37100.0,93.3808,93.4267,93.335,93.3441,37100.0
2015-02-09 10:40:00,101.82,101.82,101.62,101.65,47800.0,93.3533,93.3533,93.1699,93.1975,47800.0
2015-02-09 10:45:00,101.65,101.66,101.52,101.58,43600.0,93.1975,93.2066,93.0783,93.1333,43600.0
2015-02-09 10:50:00,101.56,101.7,101.52,101.7,38700.0,93.1149,93.2433,93.0783,93.2433,38700.0
2015-02-09 10:55:00,101.69,101.69,101.45,101.5,73000.0,93.2341,93.2341,93.0141,93.0599,73000.0
2015-02-09 11:00:00,101.49,101.71,101.48,101.69,52100.0,93.0508,93.2525,93.0416,93.2341,52100.0
2015-02-09 11:05:00,101.69,101.72,101.57,101.7,69000.0,93.2341,93.2616,93.1241,93.2433,69000.0
2015-02-09 11:10:00,101.68,101.69,101.59,101.59,41400.0,93.225,93.2341,93.1424,93.1424,41400.0
2015-02-09 11:15:00,101.59,101.72,101.59,101.72,54200.0,93.1424,93.2616,93.1424,93.2616,54200.0
2015-02-09 11:20:00,101.72,101.8,101.69,101.7,76700.0,93.2616,93.335,93.2341,93.2433,76700.0
2015-02-09 11:25:00,101.7,101.96,101.7,101.92,59500.0,93.2433,93.4817,93.2433,93.445,59500.0
2015-02-09 11:30:00,101.95,101.95,101.67,101.68,43400.0,93.4725,93.4725,93.2158,93.225,43400.0
2015-02-09 11:35:00,101.68,101.69,101.58,101.62,41000.0,93.225,93.2341,93.1333,93.1699,41000.0
2015-02-09 11:40:00,101.63,101.66,101.57,101.6,71800.0,93.1791,93.2066,93.1241,93.1516,71800.0
2015-02-09 11:45:00,101.6,101.7,101.56,101.67,41700.0,93.1516,93.2433,93.1149,93.2158,41700.0
2015-02-09 11:50:00,101.66,101.69,101.65,101.67,33700.0,93.2066,93.2341,93.1975,93.2158,33700.0
2015-02-09 11:55:00,101.67,101.79,101.66,101.78,27500.0,93.2158,93.3258,93.2066,93.3166,27500.0
2015-02-09 12:00:00,101.78,101.79,101.56,101.58,56300.0,93.3166,93.3258,93.1149,93.1333,56300.0
2015-02-09 12:05:00,101.57,101.7,101.55,101.69,37700.0,93.1241,93.2433,93.1058,93.2341,37700.0
2015-02-09 12:10:00,101.69,101.78,101.68,101.7,27200.0,93.2341,93.3166,93.225,93.2433,27200.0
2015-02-09 12:15:00,101.69,101.75,101.62,101.66,30400.0,93.2341,93.2891,93.1699,93.2066,30400.0
2015-02-09 12:20:00,101.66,101.75,101.62,101.71,17700.0,93.2066,93.2891,93.1699,93.2525,17700.0
2015-02-09 12:25:00,101.72,101.74,101.64,101.74,27200.0,93.2616,93.28,93.1883,93.28,27200.0
2015-02-09 12:30:00,101.74,101.91,101.74,101.88,36200.0,93.28,93.4358,93.28,93.4083,36200.0
2015-02-09 12:35:00,101.88,101.88,101.76,101.8,17900.0,93.4083,93.4083,93.2983,93.335,17900.0
2015-02-09 12:40:00,101.79,101.79,101.73,101.76,22500.0,93.3258,93.3258,93.2708,93.2983,22500.0
2015-02-09 12:45:00,101.77,101.78,101.69,101.75,23300.0,93.3075,93.3166,93.2341,93.2891,23300.0
2015-02-09 12:50:00,101.76,101.76,101.68,101.74,19100.0,93.2983,93.2983,93.225,93.28,19100.0
2015-02-09 12:55:00,101.73,101.77,101.67,101.69,38500.0,93.2708,93.3075,93.2158,93.2341,38500.0
2015-02-09 13:00:00,101.69,101.76,101.66,101.7,39500.0,93.2341,93.2983,93.2066,93.2433,39500.0
2015-02-09 13:05:00,101.69,101.74,101.67,101.67,40200.0,93.2341,93.28,93.2158,93.2158,40200.0
2015-02-09 13:10:00,101.68,101.71,101.65,101.68,29500.0,93.225,93.2525,93.1975,93.225,29500.0
2015-02-09 13:15:00,101.69,101.75,101.66,101.66,36800.0,93.2341,93.2891,93.2066,93.2066,36800.0
2015-02-09 13:20:00,101.65,101.69,101.63,101.66,32700.0,93.1975,93.2341,93.1791,93.2066,32700.0
2015-02-09 13:25:00,101.65,101.79,101.63,101.7,45000.0,93.1975,93.3258,93.1791,93.2433,45000.0
2015-02-09 13:30:00,101.71,101.71,101.62,101.7,43400.0,93.2525,93.2525,93.1699,93.2433,43400.0
2015-02-09 13:35:00,101.7,101.74,101.64,101.65,33300.0,93.2433,93.28,93.1883,93.1975,33300.0
2015-02-09 13:40:00,101.65,101.75,101.63,101.63,60400.0,93.1975,93.2891,93.1791,93.1791,60400.0
2015-02-09 13:45:00,101.61,101.66,101.55,101.64,35700.0,93.1608,93.2066,93.1058,93.1883,35700.0
2015-02-09 13:50:00,101.64,101.77,101.63,101.76,51200.0,93.1883,93.3075,93.1791,93.2983,51200.0
2015-02-09 13:55:00,101.76,101.77,101.68,101.7,39900.0,93.2983,93.3075,93.225,93.2433,39900.0
2015-02-09 14:00:00,101.7,101.79,101.63,101.72,56400.0,93.2433,93.3258,93.1791,93.2616,56400.0
2015-02-09 14:05:00,101.72,101.73,101.61,101.62,39500.0,93.2616,93.2708,93.1608,93.1699,39500.0
2015-02-09 14:10:00,101.63,101.68,101.56,101.57,52800.0,93.1791,93.225,93.1149,93.1241,52800.0
2015-02-09 14:15:00,101.57,101.68,101.56,101.61,71300.0,93.1241,93.225,93.1149,93.1608,71300.0
2015-02-09 14:20:00,101.6,101.79,101.57,101.77,35600.0,93.1516,93.3258,93.1241,93.3075,35600.0
2015-02-09 14:25:00,101.77,101.84,101.77,101.82,37500.0,93.3075,93.3717,93.3075,93.3533,37500.0
2015-02-09 14:30:00,101.8,101.83,101.76,101.76,22000.0,93.335,93.3625,93.2983,93.2983,22000.0
2015-02-09 14:35:00,101.77,101.94,101.76,101.9,37000.0,93.3075,93.4633,93.2983,93.4267,37000.0
2015-02-09 14:40:00,101.9,101.95,101.87,101.91,27500.0,93.4267,93.4725,93.3992,93.4358,27500.0
2015-02-09 14:45:00,101.92,101.92,101.74,101.79,46300.0,93.445,93.445,93.28,93.3258,46300.0
2015-02-09 14:50:00,101.81,101.82,101.69,101.73,28900.0,93.3441,93.3533,93.2341,93.2708,28900.0
2015-02-09 14:55:00,101.72,101.84,101.72,101.74,25000.0,93.2616,93.3717,93.2616,93.28,25000.0
2015-02-09 15:00:00,101.74,101.74,101.6,101.67,68100.0,93.28,93.28,93.1516,93.2158,68100.0
2015-02-09 15:05:00,101.68,101.7,101.55,101.67,53300.0,93.225,93.2433,93.1058,93.2158,53300.0
2015-02-09 15:10:00,101.65,101.7,101.6,101.67,53100.0,93.1975,93.2433,93.1516,93.2158,53100.0
2015-02-09 15:15:00,101.67,101.69,101.56,101.59,59800.0,93.2158,93.2341,93.1149,93.1424,59800.0
2015-02-09 15:20:00,101.58,101.79,101.56,101.71,64300.0,93.1333,93.3258,93.1149,93.2525,64300.0
2015-02-09 15:25:00,101.72,101.79,101.68,101.78,49300.0,93.2616,93.3258,93.225,93.3166,49300.0
2015-02-09 15:30:00,101.79,101.8,101.65,101.71,84700.0,93.3258,93.335,93.1975,93.2525,84700.0
2015-02-09 15:35:00,101.72,101.81,101.64,101.75,65700.0,93.2616,93.3441,93.1883,93.2891,65700.0
2015-02-09 15:40:00,101.76,101.96,101.72,101.9,72900.0,93.2983,93.4817,93.2616,93.4267,72900.0
2015-02-09 15:45:00,101.89,101.98,101.82,101.86,161900.0,93.4175,93.5,93.3533,93.39,161900.0
2015-02-09 15:50:00,101.85,101.87,101.77,101.79,109600.0,93.3808,93.3992,93.3075,93.3258,109600.0
2015-02-09 15:55:00,101.79,101.86,101.7,101.72,254700.0,93.3258,93.39,93.2433,93.2616,254700.0
2015-02-10 09:30:00,101.96,102.19,101.82,101.94,223300.0,93.4817,93.6925,93.3533,93.4633,223300.0
2015-02-10 09:35:00,101.92,102.11,101.83,101.89,65400.0,93.445,93.6192,93.3625,93.4175,65400.0
2015-02-10 09:40:00,101.86,102.0,101.74,101.77,64800.0,93.39,93.5183,93.28,93.3075,64800.0
2015-02-10 09:45:00,101.79,102.05,101.79,102.0,43500.0,93.3258,93.5642,93.3258,93.5183,43500.0
2015-02-10 09:50:00,102.01,102.04,101.8,101.83,126300.0,93.5275,93.555,93.335,93.3625,126300.0
2015-02-10 09:55:00,101.86,101.98,101.83,101.91,37900.0,93.39,93.5,93.3625,93.4358,37900.0
2015-02-10 10:00:00,101.9,101.94,101.78,101.86,30700.0,93.4267,93.4633,93.3166,93.39,30700.0
2015-02-10 10:05:00,101.84,101.84,101.66,101.73,69100.0,93.3717,93.3717,93.2066,93.2708,69100.0
2015-02-10 10:10:00,101.72,101.76,101.66,101.69,52500.0,93.2616,93.2983,93.2066,93.2341,52500.0
2015-02-10 10:15:00,101.68,101.86,101.65,101.75,47400.0,93.225,93.39,93.1975,93.2891,47400.0
2015-02-10 10:20:00,101.75,101.81,101.6,101.6,44000.0,93.2891,93.3441,93.1516,93.1516,44000.0
2015-02-10 10:25:00,101.61,101.8,101.55,101.73,36100.0,93.1608,93.335,93.1058,93.2708,36100.0
2015-02-10 10:30:00,101.72,101.72,101.48,101.56,48000.0,93.2616,93.2616,93.0416,93.1149,48000.0
2015-02-10 10:35:00,101.56,101.57,101.42,101.46,74600.0,93.1149,93.1241,92.9866,93.0233,74600.0
2015-02-10 10:40:00,101.49,101.55,101.44,101.45,45900.0,93.0508,93.1058,93.0049,93.0141,45900.0
2015-02-10 10:45:00,101.46,101.48,101.18,101.31,78500.0,93.0233,93.0416,92.7665,92.8857,78500.0
2015-02-10 10:50:00,101.3,101.35,101.22,101.32,45300.0,92.8766,92.9224,92.8032,92.8949,45300.0
2015-02-10 10:55:00,101.32,101.44,101.27,101.43,51400.0,92.8949,93.0049,92.8491,92.9957,51400.0
2015-02-10 11:00:00,101.42,101.51,101.36,101.5,42200.0,92.9866,93.0691,92.9316,93.0599,42200.0
2015-02-10 11:05:00,101.5,101.65,101.47,101.65,56300.0,93.0599,93.1975,93.0324,93.1975,56300.0
2015-02-10 11:10:00,101.64,101.76,101.62,101.62,31300.0,93.1883,93.2983,93.1699,93.1699,31300.0
2015-02-10 11:15:00,101.62,101.74,101.58,101.67,29600.0,93.1699,93.28,93.1333,93.2158,29600.0
2015-02-10 11:20:00,101.67,101.73,101.61,101.7,29600.0,93.2158,93.2708,93.1608,93.2433,29600.0
2015-02-10 11:25:00,101.69,101.85,101.68,101.83,61000.0,93.2341,93.3808,93.225,93.3625,61000.0
2015-02-10 11:30:00,101.84,102.01,101.83,101.98,81100.0,93.3717,93.5275,93.3625,93.5,81100.0
2015-02-10 11:35:00,101.98,101.99,101.85,101.87,81000.0,93.5,93.5092,93.3808,93.3992,81000.0
2015-02-10 11:40:00,101.86,101.99,101.76,101.98,126700.0,93.39,93.5092,93.2983,93.5,126700.0
2015-02-10 11:45:00,101.98,101.99,101.83,101.87,63100.0,93.5,93.5092,93.3625,93.3992,63100.0
2015-02-10 11:50:00,101.87,102.0,101.85,101.98,39600.0,93.3992,93.5183,93.3808,93.5,39600.0
2015-02-10 11:55:00,101.99,102.0,101.86,101.86,30600.0,93.5092,93.5183,93.39,93.39,30600.0
2015-02-10 12:00:00,101.87,101.93,101.76,101.77,90600.0,93.3992,93.4542,93.2983,93.3075,90600.0
2015-02-10 12:05:00,101.77,101.91,101.72,101.89,51000.0,93.3075,93.4358,93.2616,93.4175,51000.0
2015-02-10 12:10:00,101.9,102.05,101.9,102.03,56200.0,93.4267,93.5642,93.4267,93.5459,56200.0
2015-02-10 12:15:00,102.03,102.07,101.98,102.04,62300.0,93.5459,93.5825,93.5,93.555,62300.0
2015-02-10 12:20:00,102.04,102.1,102.03,102.03,38400.0,93.555,93.61,93.5459,93.5459,38400.0
2015-02-10 12:25:00,102.03,102.05,101.93,101.97,33800.0,93.5459,93.5642,93.4542,93.4908,33800.0
2015-02-10 12:30:00,101.97,101.97,101.84,101.88,34300.0,93.4908,93.4908,93.3717,93.4083,34300.0
2015-02-10 12:35:00,101.87,101.93,101.86,101.93,17200.0,93.3992,93.4542,93.39,93.4542,17200.0
2015-02-10 12:40:00,101.94,101.98,101.87,101.93,35600.0,93.4633,93.5,93.3992,93.4542,35600.0
2015-02-10 12:45:00,101.93,101.95,101.86,101.94,21900.0,93.4542,93.4725,93.39,93.4633,21900.0
2015-02-10 12:50:00,101.93,101.98,101.87,101.91,22400.0,93.4542,93.5,93.3992,93.4358,22400.0
2015-02-10 12:55:00,101.92,102.01,101.91,102.0,31800.0,93.445,93.5275,93.4358,93.5183,31800.0
2015-02-10 13:00:00,102.0,102.07,102.0,102.05,23900.0,93.5183,93.5825,93.5183,93.5642,23900.0
2015-02-10 13:05:00,102.05,102.07,102.02,102.07,18500.0,93.5642,93.5825,93.5367,93.5825,18500.0
2015-02-10 13:10:00,102.07,102.12,101.86,101.87,94100.0,93.5825,93.6284,93.39,93.3992,94100.0
2015-02-10 13:15:00,101.87,102.0,101.81,101.94,80400.0,93.3992,93.5183,93.3441,93.4633,80400.0
2015-02-10 13:20:00,101.93,101.94,101.62,101.76,140600.0,93.4542,93.4633,93.1699,93.2983,140600.0
2015-02-10 13:25:00,101.77,101.97,101.73,101.94,28400.0,93.3075,93.4908,93.2708,93.4633,28400.0
2015-02-10 13:30:00,101.95,101.97,101.91,101.91,21200.0,93.4725,93.4908,93.4358,93.4358,21200.0
2015-02-10 13:35:00,101.91,102.0,101.89,101.97,25300.0,93.4358,93.5183,93.4175,93.4908,25300.0
2015-02-10 13:40:00,101.97,102.0,101.8,101.83,49100.0,93.4908,93.5183,93.335,93.3625,49100.0
2015-02-10 13:45:00,101.82,101.98,101.81,101.98,49100.0,93.3533,93.5,93.3441,93.5,49100.0
2015-02-10 13:50:00,101.96,102.03,101.87,101.87,30900.0,93.4817,93.5459,93.3992,93.3992,30900.0
2015-02-10 13:55:00,101.87,101.93,101.75,101.82,50000.0,93.3992,93.4542,93.2891,93.3533,50000.0
2015-02-10 14:00:00,101.83,101.85,101.77,101.81,47500.0,93.3625,93.3808,93.3075,93.3441,47500.0
2015-02-10 14:05:00,101.81,101.83,101.76,101.83,46400.0,93.3441,93.3625,93.2983,93.3625,46400.0
2015-02-10 14:10:00,101.83,101.85,101.78,101.82,51000.0,93.3625,93.3808,93.3166,93.3533,51000.0
2015-02-10 14:15:00,101.82,101.84,101.77,101.84,28800.0,93.3533,93.3717,93.3075,93.3717,28800.0
2015-02-10 14:20:00,101.84,101.85,101.78,101.82,35800.0,93.3717,93.3808,93.3166,93.3533,35800.0
2015-02-10 14:25:00,101.84,101.9,101.81,101.81,62500.0,93.3717,93.4267,93.3441,93.3441,62500.0
2015-02-10 14:30:00,101.82,101.94,101.68,101.89,108400.0,93.3533,93.4633,93.225,93.4175,108400.0
2015-02-10 14:35:00,101.89,101.93,101.86,101.9,79200.0,93.4175,93.4542,93.39,93.4267,79200.0
2015-02-10 14:40:00,101.9,101.92,101.85,101.88,45800.0,93.4267,93.445,93.3808,93.4083,45800.0
2015-02-10 14:45:00,101.88,101.91,101.72,101.89,98500.0,93.4083,93.4358,93.2616,93.4175,98500.0
2015-02-10 14:50:00,101.89,101.91,101.79,101.89,53500.0,93.4175,93.4358,93.3258,93.4175,53500.0
2015-02-10 14:55:00,101.91,101.94,101.89,101.9,140800.0,93.4358,93.4633,93.4175,93.4267,140800.0
2015-02-10 15:00:00,101.91,101.91,101.83,101.87,91200.0,93.4358,93.4358,93.3625,93.3992,91200.0
2015-02-10 15:05:00,101.87,101.95,101.77,101.92,67900.0,93.3992,93.4725,93.3075,93.445,67900.0
2015-02-10 15:10:00,101.91,101.94,101.87,101.93,43300.0,93.4358,93.4633,93.3992,93.4542,43300.0
2015-02-10 15:15:00,101.94,101.95,101.83,101.92,51800.0,93.4633,93.4725,93.3625,93.445,51800.0
2015-02-10 15:20:00,101.92,101.94,101.89,101.89,41500.0,93.445,93.4633,93.4175,93.4175,41500.0
2015-02-10 15:25:00,101.89,101.99,101.88,101.97,61300.0,93.4175,93.5092,93.4083,93.4908,61300.0
2015-02-10 15:30:00,101.98,101.99,101.92,101.94,63100.0,93.5,93.5092,93.445,93.4633,63100.0
2015-02-10 15:35:00,101.93,101.98,101.92,101.96,80800.0,93.4542,93.5,93.445,93.4817,80800.0
2015-02-10 15:40:00,101.96,102.0,101.93,101.95,106900.0,93.4817,93.5183,93.4542,93.4725,106900.0
2015-02-10 15:45:00,101.96,101.98,101.92,101.94,89000.0,93.4817,93.5,93.445,93.4633,89000.0
2015-02-10 15:50:00,101.95,101.98,101.9,101.97,130400.0,93.4725,93.5,93.4267,93.4908,130400.0
2015-02-10 15:55:00,101.97,102.0,101.83,101.89,201000.0,93.4908,93.5183,93.3625,93.4175,201000.0
2015-02-11 09:30:00,102.01,102.02,101.67,101.79,165300.0,93.5275,93.5367,93.2158,93.3258,165300.0
2015-02-11 09:35:00,101.82,102.0,101.58,101.74,58500.0,93.3533,93.5183,93.1333,93.28,58500.0
2015-02-11 09:40:00,101.74,101.87,101.5,101.51,51600.0,93.28,93.3992,93.0599,93.0691,51600.0
2015-02-11 09:45:00,101.5,101.52,101.33,101.44,82900.0,93.0599,93.0783,92.9041,93.0049,82900.0
2015-02-11 09:50:00,101.46,101.57,101.38,101.46,63400.0,93.0233,93.1241,92.9499,93.0233,63400.0
2015-02-11 09:55:00,101.45,101.46,101.29,101.4,84600.0,93.0141,93.0233,92.8674,92.9682,84600.0
2015-02-11 10:00:00,101.39,101.4,101.18,101.21,91200.0,92.9591,92.9682,92.7665,92.794,91200.0
2015-02-11 10:05:00,101.21,101.25,101.07,101.15,106000.0,92.794,92.8307,92.6657,92.739,106000.0
2015-02-11 10:10:00,101.16,101.44,101.14,101.38,61000.0,92.7482,93.0049,92.7299,92.9499,61000.0
2015-02-11 10:15:00,101.37,101.38,101.17,101.25,75700.0,92.9407,92.9499,92.7574,92.8307,75700.0
2015-02-11 10:20:00,101.23,101.32,101.22,101.24,37300.0,92.8124,92.8949,92.8032,92.8215,37300.0
2015-02-11 10:25:00,101.25,101.37,101.21,101.29,63600.0,92.8307,92.9407,92.794,92.8674,63600.0
2015-02-11 10:30:00,101.28,101.34,101.18,101.34,54800.0,92.8582,92.9132,92.7665,92.9132,54800.0
2015-02-11 10:35:00,101.34,101.41,101.28,101.37,61400.0,92.9132,92.9774,92.8582,92.9407,61400.0
2015-02-11 10:40:00,101.38,101.46,101.34,101.43,87200.0,92.9499,93.0233,92.9132,92.9957,87200.0
2015-02-11 10:45:00,101.44,101.48,101.39,101.47,68800.0,93.0049,93.0416,92.9591,93.0324,68800.0
2015-02-11 10:50:00,101.47,101.63,101.47,101.57,58100.0,93.0324,93.1791,93.0324,93.1241,58100.0
2015-02-11 10:55:00,101.57,101.66,101.45,101.46,81800.0,93.1241,93.2066,93.0141,93.0233,81800.0
2015-02-11 11:00:00,101.45,101.57,101.45,101.54,44500.0,93.0141,93.1241,93.0141,93.0966,44500.0
2015-02-11 11:05:00,101.53,101.64,101.52,101.58,36200.0,93.0874,93.1883,93.0783,93.1333,36200.0
2015-02-11 11:10:00,101.59,101.69,101.5,101.51,53100.0,93.1424,93.2341,93.0599,93.0691,53100.0
2015-02-11 11:15:00,101.51,101.69,101.51,101.65,48000.0,93.0691,93.2341,93.0691,93.1975,48000.0
2015-02-11 11:20:00,101.64,101.66,101.59,101.66,35200.0,93.1883,93.2066,93.1424,93.2066,35200.0
2015-02-11 11:25:00,101.66,101.69,101.61,101.66,26300.0,93.2066,93.2341,93.1608,93.2066,26300.0
2015-02-11 11:30:00,101.65,101.65,101.46,101.56,30300.0,93.1975,93.1975,93.0233,93.1149,30300.0
2015-02-11 11:35:00,101.55,101.66,101.54,101.62,29100.0,93.1058,93.2066,93.0966,93.1699,29100.0
2015-02-11 11:40:00,101.62,101.64,101.52,101.59,63400.0,93.1699,93.1883,93.0783,93.1424,63400.0
2015-02-11 11:45:00,101.59,101.64,101.54,101.64,34100.0,93.1424,93.1883,93.0966,93.1883,34100.0
2015-02-11 11:50:00,101.64,101.67,101.58,101.66,25000.0,93.1883,93.2158,93.1333,93.2066,25000.0
2015-02-11 11:55:00,101.65,101.76,101.63,101.65,53000.0,93.1975,93.2983,93.1791,93.1975,53000.0
2015-02-11 12:00:00,101.65,101.65,101.44,101.51,43800.0,93.1975,93.1975,93.0049,93.0691,43800.0
2015-02-11 12:05:00,101.49,101.57,101.49,101.5,19800.0,93.0508,93.1241,93.0508,93.0599,19800.0
2015-02-11 12:10:00,101.49,101.54,101.42,101.51,20800.0,93.0508,93.0966,92.9866,93.0691,20800.0
2015-02-11 12:15:00,101.49,101.51,101.42,101.45,16600.0,93.0508,93.0691,92.9866,93.0141,16600.0
2015-02-11 12:20:00,101.45,101.52,101.4,101.42,51500.0,93.0141,93.0783,92.9682,92.9866,51500.0
2015-02-11 12:25:00,101.41,101.5,101.39,101.46,30200.0,92.9774,93.0599,92.9591,93.0233,30200.0
2015-02-11 12:30:00,101.45,101.53,101.45,101.5,20100.0,93.0141,93.0874,93.0141,93.0599,20100.0
2015-02-11 12:35:00,101.5,101.56,101.47,101.53,18300.0,93.0599,93.1149,93.0324,93.0874,18300.0
2015-02-11 12:40:00,101.53,101.53,101.39,101.42,81900.0,93.0874,93.0874,92.9591,92.9866,81900.0
2015-02-11 12:45:00,101.44,101.57,101.44,101.53,28700.0,93.0049,93.1241,93.0049,93.0874,28700.0
2015-02-11 12:50:00,101.53,101.67,101.52,101.64,51000.0,93.0874,93.2158,93.0783,93.1883,51000.0
2015-02-11 12:55:00,101.64,101.68,101.57,101.65,79700.0,93.1883,93.225,93.1241,93.1975,79700.0
2015-02-11 13:00:00,101.64,101.64,101.55,101.59,39200.0,93.1883,93.1883,93.1058,93.1424,39200.0
2015-02-11 13:05:00,101.58,101.63,101.5,101.52,77500.0,93.1333,93.1791,93.0599,93.0783,77500.0
2015-02-11 13:10:00,101.5,101.52,101.29,101.34,30400.0,93.0599,93.0783,92.8674,92.9132,30400.0
2015-02-11 13:15:00,101.32,101.36,101.26,101.28,15100.0,92.8949,92.9316,92.8399,92.8582,15100.0
2015-02-11 13:20:00,101.28,101.43,101.26,101.41,19800.0,92.8582,92.9957,92.8399,92.9774,19800.0
2015-02-11 13:25:00,101.4,101.5,101.4,101.48,24200.0,92.9682,93.0599,92.9682,93.0416,24200.0
2015-02-11 13:30:00,101.48,101.49,101.42,101.48,20100.0,93.0416,93.0508,92.9866,93.0416,20100.0
2015-02-11 13:35:00,101.48,101.58,101.47,101.55,16800.0,93.0416,93.1333,93.0324,93.1058,16800.0
2015-02-11 13:40:00,101.55,101.59,101.46,101.46,23300.0,93.1058,93.1424,93.0233,93.0233,23300.0
2015-02-11 13:45:00,101.47,101.54,101.45,101.49,20700.0,93.0324,93.0966,93.0141,93.0508,20700.0
2015-02-11 13:50:00,101.5,101.59,101.49,101.5,25500.0,93.0599,93.1424,93.0508,93.0599,25500.0
2015-02-11 13:55:00,101.51,101.75,101.42,101.71,45700.0,93.0691,93.2891,92.9866,93.2525,45700.0
2015-02-11 14:00:00,101.7,101.75,101.65,101.74,54400.0,93.2433,93.2891,93.1975,93.28,54400.0
2015-02-11 14:05:00,101.74,101.79,101.64,101.77,42600.0,93.28,93.3258,93.1883,93.3075,42600.0
2015-02-11 14:10:00,101.76,101.76,101.62,101.68,73100.0,93.2983,93.2983,93.1699,93.225,73100.0
2015-02-11 14:15:00,101.69,101.69,101.52,101.61,69000.0,93.2341,93.2341,93.0783,93.1608,69000.0
2015-02-11 14:20:00,101.61,101.63,101.49,101.55,30300.0,93.1608,93.1791,93.0508,93.1058,30300.0
2015-02-11 14:25:00,101.56,101.56,101.4,101.46,59500.0,93.1149,93.1149,92.9682,93.0233,59500.0
2015-02-11 14:30:00,101.47,101.59,101.45,101.5,42700.0,93.0324,93.1424,93.0141,93.0599,42700.0
2015-02-11 14:35:00,101.51,101.58,101.49,101.57,26500.0,93.0691,93.1333,93.0508,93.1241,26500.0
2015-02-11 14:40:00,101.57,101.61,101.49,101.53,39200.0,93.1241,93.1608,93.0508,93.0874,39200.0
2015-02-11 14:45:00,101.55,101.65,101.53,101.61,50200.0,93.1058,93.1975,93.0874,93.1608,50200.0
2015-02-11 14:50:00,101.62,101.64,101.56,101.59,27200.0,93.1699,93.1883,93.1149,93.1424,27200.0
2015-02-11 14:55:00,101.61,101.64,101.5,101.58,49700.0,93.1608,93.1883,93.0599,93.1333,49700.0
2015-02-11 15:00:00,101.58,101.61,101.33,101.51,138900.0,93.1333,93.1608,92.9041,93.0691,138900.0
2015-02-11 15:05:00,101.5,101.54,101.42,101.46,63900.0,93.0599,93.0966,92.9866,93.0233,63900.0
2015-02-11 15:10:00,101.46,101.49,101.41,101.45,87800.0,93.0233,93.0508,92.9774,93.0141,87800.0
2015-02-11 15:15:00,101.45,101.56,101.37,101.48,69500.0,93.0141,93.1149,92.9407,93.0416,69500.0
2015-02-11 15:20:00,101.5,101.74,101.5,101.73,66600.0,93.0599,93.28,93.0599,93.2708,66600.0
2015-02-11 15:25:00,101.74,101.94,101.74,101.9,115900.0,93.28,93.4633,93.28,93.4267,115900.0
2015-02-11 15:30:00,101.9,101.99,101.67,101.74,88300.0,93.4267,93.5092,93.2158,93.28,88300.0
2015-02-11 15:35:00,101.74,101.85,101.72,101.83,56600.0,93.28,93.3808,93.2616,93.3625,56600.0
2015-02-11 15:40:00,101.83,101.95,101.76,101.82,99400.0,93.3625,93.4725,93.2983,93.3533,99400.0
2015-02-11 15:45:00,101.81,101.86,101.62,101.65,77300.0,93.3441,93.39,93.1699,93.1975,77300.0
2015-02-11 15:50:00,101.64,101.76,101.61,101.7,72000.0,93.1883,93.2983,93.1608,93.2433,72000.0
2015-02-11 15:55:00,101.7,101.84,101.7,101.8,195300.0,93.2433,93.3717,93.2433,93.335,195300.0
2015-02-12 09:30:00,102.16,102.2,101.77,101.77,169700.0,93.665,93.7017,93.3075,93.3075,169700.0
2015-02-12 09:35:00,101.78,102.0,101.7,101.82,44600.0,93.3166,93.5183,93.2433,93.3533,44600.0
2015-02-12 09:40:00,101.82,101.96,101.77,101.87,68900.0,93.3533,93.4817,93.3075,93.3992,68900.0
2015-02-12 09:45:00,101.88,102.08,101.84,102.08,64900.0,93.4083,93.5917,93.3717,93.5917,64900.0
2015-02-12 09:50:00,102.08,102.11,101.91,102.02,50800.0,93.5917,93.6192,93.4358,93.5367,50800.0
2015-02-12 09:55:00,102.01,102.01,101.93,101.96,40400.0,93.5275,93.5275,93.4542,93.4817,40400.0
2015-02-12 10:00:00,101.96,102.13,101.94,102.02,47500.0,93.4817,93.6375,93.4633,93.5367,47500.0
2015-02-12 10:05:00,102.03,102.3,102.03,102.23,60200.0,93.5459,93.7934,93.5459,93.7292,60200.0
2015-02-12 10:10:00,102.23,102.29,102.12,102.19,51400.0,93.7292,93.7842,93.6284,93.6925,51400.0
2015-02-12 10:15:00,102.2,102.42,102.2,102.25,102100.0,93.7017,93.9034,93.7017,93.7476,102100.0
2015-02-12 10:20:00,102.25,102.34,102.18,102.2,48700.0,93.7476,93.8301,93.6834,93.7017,48700.0
2015-02-12 10:25:00,102.21,102.29,102.15,102.21,78200.0,93.7109,93.7842,93.6559,93.7109,78200.0
2015-02-12 10:30:00,102.23,102.31,102.2,102.28,52800.0,93.7292,93.8026,93.7017,93.7751,52800.0
2015-02-12 10:35:00,102.28,102.32,102.13,102.28,39300.0,93.7751,93.8117,93.6375,93.7751,39300.0
2015-02-12 10:40:00,102.25,102.29,102.19,102.26,28500.0,93.7476,93.7842,93.6925,93.7567,28500.0
2015-02-12 10:45:00,102.26,102.41,102.26,102.35,57800.0,93.7567,93.8943,93.7567,93.8392,57800.0
2015-02-12 10:50:00,102.35,102.49,102.33,102.43,86700.0,93.8392,93.9676,93.8209,93.9126,86700.0
2015-02-12 10:55:00,102.41,102.59,102.41,102.54,113500.0,93.8943,94.0593,93.8943,94.0134,113500.0
2015-02-12 11:00:00,102.55,102.6,102.5,102.52,95500.0,94.0226,94.0685,93.9768,93.9951,95500.0
2015-02-12 11:05:00,102.53,102.68,102.49,102.68,112100.0,94.0043,94.1418,93.9676,94.1418,112100.0
2015-02-12 11:10:00,102.68,102.83,102.67,102.82,97600.0,94.1418,94.2793,94.1326,94.2702,97600.0
2015-02-12 11:15:00,102.82,102.85,102.71,102.72,96300.0,94.2702,94.2977,94.1693,94.1785,96300.0
2015-02-12 11:20:00,102.72,102.83,102.68,102.77,113400.0,94.1785,94.2793,94.1418,94.2243,113400.0
2015-02-12 11:25:00,102.77,102.84,102.75,102.84,62000.0,94.2243,94.2885,94.206,94.2885,62000.0
2015-02-12 11:30:00,102.84,102.98,102.81,102.94,112800.0,94.2885,94.4169,94.261,94.3802,112800.0
2015-02-12 11:35:00,102.93,103.11,102.88,103.06,163900.0,94.371,94.536,94.3252,94.4902,163900.0
2015-02-12 11:40:00,103.05,103.05,102.9,102.96,51700.0,94.481,94.481,94.3435,94.3985,51700.0
2015-02-12 11:45:00,102.97,103.17,102.96,103.17,71100.0,94.4077,94.5911,94.3985,94.5911,71100.0
2015-02-12 11:50:00,103.17,103.27,103.13,103.21,91300.0,94.5911,94.6827,94.5544,94.6277,91300.0
2015-02-12 11:55:00,103.21,103.25,103.13,103.19,63000.0,94.6277,94.6644,94.5544,94.6094,63000.0
2015-02-12 12:00:00,103.2,103.28,103.13,103.27,55400.0,94.6186,94.6919,94.5544,94.6827,55400.0
2015-02-12 12:05:00,103.27,103.32,103.14,103.3,76700.0,94.6827,94.7286,94.5636,94.7102,76700.0
2015-02-12 12:10:00,103.3,103.39,103.27,103.37,74100.0,94.7102,94.7928,94.6827,94.7744,74100.0
2015-02-12 12:15:00,103.37,103.5,103.36,103.47,95900.0,94.7744,94.8936,94.7653,94.8661,95900.0
2015-02-12 12:20:00,103.47,103.49,103.33,103.48,93900.0,94.8661,94.8844,94.7378,94.8753,93900.0
2015-02-12 12:25:00,103.48,103.52,103.36,103.38,73100.0,94.8753,94.912,94.7653,94.7836,73100.0
2015-02-12 12:30:00,103.37,103.53,103.37,103.42,63100.0,94.7744,94.9211,94.7744,94.8203,63100.0
2015-02-12 12:35:00,103.42,103.46,103.34,103.37,35900.0,94.8203,94.8569,94.7469,94.7744,35900.0
2015-02-12 12:40:00,103.36,103.44,103.35,103.41,26900.0,94.7653,94.8386,94.7561,94.8111,26900.0
2015-02-12 12:45:00,103.4,103.4,103.21,103.21,68500.0,94.8019,94.8019,94.6277,94.6277,68500.0
2015-02-12 12:50:00,103.22,103.22,103.09,103.21,56400.0,94.6369,94.6369,94.5177,94.6277,56400.0
2015-02-12 12:55:00,103.21,103.25,103.12,103.24,37600.0,94.6277,94.6644,94.5452,94.6552,37600.0
2015-02-12 13:00:00,103.25,103.35,103.2,103.34,29700.0,94.6644,94.7561,94.6186,94.7469,29700.0
2015-02-12 13:05:00,103.34,103.44,103.33,103.36,52600.0,94.7469,94.8386,94.7378,94.7653,52600.0
2015-02-12 13:10:00,103.35,103.5,103.35,103.42,40400.0,94.7561,94.8936,94.7561,94.8203,40400.0
2015-02-12 13:15:00,103.42,103.61,103.42,103.61,52900.0,94.8203,94.9945,94.8203,94.9945,52900.0
2015-02-12 13:20:00,103.61,103.69,103.47,103.52,57200.0,94.9945,95.0678,94.8661,94.912,57200.0
2015-02-12 13:25:00,103.51,103.57,103.47,103.52,45400.0,94.9028,94.9578,94.8661,94.912,45400.0
2015-02-12 13:30:00,103.53,103.7,103.52,103.68,50800.0,94.9211,95.077,94.912,95.0587,50800.0
2015-02-12 13:35:00,103.69,103.8,103.65,103.8,98400.0,95.0678,95.1687,95.0311,95.1687,98400.0
2015-02-12 13:40:00,103.78,103.85,103.65,103.84,50200.0,95.1503,95.2145,95.0311,95.2053,50200.0
2015-02-12 13:45:00,103.83,103.85,103.66,103.66,63300.0,95.1962,95.2145,95.0403,95.0403,63300.0
2015-02-12 13:50:00,103.65,103.73,103.6,103.64,59500.0,95.0311,95.1045,94.9853,95.022,59500.0
2015-02-12 13:55:00,103.63,103.7,103.58,103.65,36200.0,95.0128,95.077,94.967,95.0311,36200.0
2015-02-12 14:00:00,103.65,103.76,103.58,103.6,52900.0,95.0311,95.132,94.967,94.9853,52900.0
2015-02-12 14:05:00,103.6,103.69,103.55,103.66,46900.0,94.9853,95.0678,94.9395,95.0403,46900.0
2015-02-12 14:10:00,103.67,103.74,103.61,103.64,91100.0,95.0495,95.1137,94.9945,95.022,91100.0
2015-02-12 14:15:00,103.64,103.71,103.6,103.64,42900.0,95.022,95.0862,94.9853,95.022,42900.0
2015-02-12 14:20:00,103.63,103.73,103.63,103.7,41200.0,95.0128,95.1045,95.0128,95.077,41200.0
2015-02-12 14:25:00,103.69,103.75,103.67,103.7,31700.0,95.0678,95.1228,95.0495,95.077,31700.0
2015-02-12 14:30:00,103.69,103.72,103.61,103.69,45400.0,95.0678,95.0953,94.9945,95.0678,45400.0
2015-02-12 14:35:00,103.68,103.75,103.66,103.72,50600.0,95.0587,95.1228,95.0403,95.0953,50600.0
2015-02-12 14:40:00,103.71,103.78,103.65,103.75,42700.0,95.0862,95.1503,95.0311,95.1228,42700.0
2015-02-12 14:45:00,103.75,103.76,103.69,103.72,46300.0,95.1228,95.132,95.0678,95.0953,46300.0
2015-02-12 14:50:00,103.72,103.83,103.71,103.77,46900.0,95.0953,95.1962,95.0862,95.1412,46900.0
2015-02-12 14:55:00,103.77,103.78,103.68,103.72,40200.0,95.1412,95.1503,95.0587,95.0953,40200.0
2015-02-12 15:00:00,103.73,103.79,103.71,103.76,55900.0,95.1045,95.1595,95.0862,95.132,55900.0
2015-02-12 15:05:00,103.76,103.77,103.63,103.63,64900.0,95.132,95.1412,95.0128,95.0128,64900.0
2015-02-12 15:10:00,103.63,103.71,103.61,103.61,55300.0,95.0128,95.0862,94.9945,94.9945,55300.0
2015-02-12 15:15:00,103.61,103.76,103.61,103.75,66000.0,94.9945,95.132,94.9945,95.1228,66000.0
2015-02-12 15:20:00,103.75,103.84,103.71,103.78,74900.0,95.1228,95.2053,95.0862,95.1503,74900.0
2015-02-12 15:25:00,103.78,103.78,103.66,103.67,63900.0,95.1503,95.1503,95.0403,95.0495,63900.0
2015-02-12 15:30:00,103.68,103.68,103.44,103.52,136300.0,95.0587,95.0587,94.8386,94.912,136300.0
2015-02-12 15:35:00,103.52,103.61,103.5,103.52,75400.0,94.912,94.9945,94.8936,94.912,75400.0
2015-02-12 15:40:00,103.51,103.74,103.51,103.62,111700.0,94.9028,95.1137,94.9028,95.0036,111700.0
2015-02-12 15:45:00,103.61,103.73,103.58,103.72,142700.0,94.9945,95.1045,94.967,95.0953,142700.0
2015-02-12 15:50:00,103.72,103.73,103.55,103.56,223100.0,95.0953,95.1045,94.9395,94.9486,223100.0
2015-02-12 15:55:00,103.55,103.62,103.51,103.59,243200.0,94.9395,95.0036,94.9028,94.9761,243200.0
2015-02-13 09:30:00,103.73,103.95,103.59,103.89,176800.0,95.1045,95.3062,94.9761,95.2512,176800.0
2015-02-13 09:35:00,103.92,103.93,103.66,103.66,87200.0,95.2787,95.2879,95.0403,95.0403,87200.0
2015-02-13 09:40:00,103.66,103.73,103.54,103.63,61400.0,95.0403,95.1045,94.9303,95.0128,61400.0
2015-02-13 09:45:00,103.64,103.8,103.64,103.7,68200.0,95.022,95.1687,95.022,95.077,68200.0
2015-02-13 09:50:00,103.73,103.74,103.47,103.61,66000.0,95.1045,95.1137,94.8661,94.9945,66000.0
2015-02-13 09:55:00,103.6,103.71,103.54,103.59,55700.0,94.9853,95.0862,94.9303,94.9761,55700.0
2015-02-13 10:00:00,103.58,103.68,103.43,103.62,62100.0,94.967,95.0587,94.8294,95.0036,62100.0
2015-02-13 10:05:00,103.61,103.66,103.49,103.56,49600.0,94.9945,95.0403,94.8844,94.9486,49600.0
2015-02-13 10:10:00,103.55,103.56,103.48,103.54,78600.0,94.9395,94.9486,94.8753,94.9303,78600.0
2015-02-13 10:15:00,103.53,103.56,103.43,103.5,64800.0,94.9211,94.9486,94.8294,94.8936,64800.0
2015-02-13 10:20:00,103.5,103.67,103.44,103.66,57700.0,94.8936,95.0495,94.8386,95.0403,57700.0
2015-02-13 10:25:00,103.67,103.86,103.67,103.8,49000.0,95.0495,95.2237,95.0495,95.1687,49000.0
2015-02-13 10:30:00,103.79,104.03,103.79,103.92,102100.0,95.1595,95.3795,95.1595,95.2787,102100.0
2015-02-13 10:35:00,103.92,104.0,103.77,103.91,92100.0,95.2787,95.352,95.1412,95.2695,92100.0
2015-02-13 10:40:00,103.94,104.1,103.93,104.0,73600.0,95.297,95.4437,95.2879,95.352,73600.0
2015-02-13 10:45:00,104.02,104.14,104.0,104.12,46500.0,95.3704,95.4804,95.352,95.4621,46500.0
2015-02-13 10:50:00,104.11,104.15,104.03,104.15,73800.0,95.4529,95.4896,95.3795,95.4896,73800.0
2015-02-13 10:55:00,104.15,104.2,104.12,104.18,84100.0,95.4896,95.5354,95.4621,95.5171,84100.0
2015-02-13 11:00:00,104.18,104.35,104.17,104.25,113400.0,95.5171,95.6729,95.5079,95.5813,113400.0
2015-02-13 11:05:00,104.25,104.39,104.2,104.32,65800.0,95.5813,95.7096,95.5354,95.6454,65800.0
2015-02-13 11:10:00,104.33,104.39,104.26,104.37,54200.0,95.6546,95.7096,95.5904,95.6913,54200.0
2015-02-13 11:15:00,104.36,104.39,104.24,104.38,52700.0,95.6821,95.7096,95.5721,95.7004,52700.0
2015-02-13 11:20:00,104.38,104.38,104.21,104.26,44800.0,95.7004,95.7004,95.5446,95.5904,44800.0
2015-02-13 11:25:00,104.26,104.35,104.22,104.35,44300.0,95.5904,95.6729,95.5537,95.6729,44300.0
2015-02-13 11:30:00,104.34,104.39,104.23,104.27,61800.0,95.6638,95.7096,95.5629,95.5996,61800.0
2015-02-13 11:35:00,104.27,104.27,104.04,104.1,61500.0,95.5996,95.5996,95.3887,95.4437,61500.0
2015-02-13 11:40:00,104.11,104.21,104.1,104.17,31700.0,95.4529,95.5446,95.4437,95.5079,31700.0
2015-02-13 11:45:00,104.16,104.24,104.11,104.19,24900.0,95.4987,95.5721,95.4529,95.5262,24900.0
2015-02-13 11:50:00,104.2,104.24,104.17,104.19,37100.0,95.5354,95.5721,95.5079,95.5262,37100.0
2015-02-13 11:55:00,104.18,104.31,104.14,104.23,101000.0,95.5171,95.6363,95.4804,95.5629,101000.0
2015-02-13 12:00:00,104.22,104.25,104.16,104.17,33000.0,95.5537,95.5813,95.4987,95.5079,33000.0
2015-02-13 12:05:00,104.16,104.16,104.08,104.12,21800.0,95.4987,95.4987,95.4254,95.4621,21800.0
2015-02-13 12:10:00,104.11,104.17,104.1,104.13,37300.0,95.4529,95.5079,95.4437,95.4712,37300.0
2015-02-13 12:15:00,104.14,104.15,104.06,104.07,31100.0,95.4804,95.4896,95.4071,95.4162,31100.0
2015-02-13 12:20:00,104.07,104.13,104.06,104.11,60400.0,95.4162,95.4712,95.4071,95.4529,60400.0
2015-02-13 12:25:00,104.1,104.13,104.07,104.13,47600.0,95.4437,95.4712,95.4162,95.4712,47600.0
2015-02-13 12:30:00,104.12,104.2,104.07,104.15,71100.0,95.4621,95.5354,95.4162,95.4896,71100.0
2015-02-13 12:35:00,104.16,104.17,104.06,104.14,21700.0,95.4987,95.5079,95.4071,95.4804,21700.0
2015-02-13 12:40:00,104.11,104.19,104.11,104.19,19400.0,95.4529,95.5262,95.4529,95.5262,19400.0
2015-02-13 12:45:00,104.19,104.24,104.16,104.22,27200.0,95.5262,95.5721,95.4987,95.5537,27200.0
2015-02-13 12:50:00,104.23,104.39,104.23,104.35,42900.0,95.5629,95.7096,95.5629,95.6729,42900.0
2015-02-13 12:55:00,104.35,104.41,104.33,104.35,25600.0,95.6729,95.7279,95.6546,95.6729,25600.0
2015-02-13 13:00:00,104.34,104.39,104.29,104.31,33100.0,95.6638,95.7096,95.6179,95.6363,33100.0
2015-02-13 13:05:00,104.33,104.35,104.29,104.31,56900.0,95.6546,95.6729,95.6179,95.6363,56900.0
2015-02-13 13:10:00,104.31,104.36,104.25,104.26,33700.0,95.6363,95.6821,95.5813,95.5904,33700.0
2015-02-13 13:15:00,104.25,104.26,104.1,104.17,23000.0,95.5813,95.5904,95.4437,95.5079,23000.0
2015-02-13 13:20:00,104.18,104.18,104.07,104.14,20700.0,95.5171,95.5171,95.4162,95.4804,20700.0
2015-02-13 13:25:00,104.15,104.17,104.02,104.02,83500.0,95.4896,95.5079,95.3704,95.3704,83500.0
2015-02-13 13:30:00,104.01,104.04,103.91,103.96,39100.0,95.3612,95.3887,95.2695,95.3154,39100.0
2015-02-13 13:35:00,103.94,104.1,103.92,104.09,61900.0,95.297,95.4437,95.2787,95.4346,61900.0
2015-02-13 13:40:00,104.09,104.13,103.98,104.01,36800.0,95.4346,95.4712,95.3337,95.3612,36800.0
2015-02-13 13:45:00,104.02,104.19,103.98,104.14,29400.0,95.3704,95.5262,95.3337,95.4804,29400.0
2015-02-13 13:50:00,104.14,104.23,104.12,104.22,29100.0,95.4804,95.5629,95.4621,95.5537,29100.0
2015-02-13 13:55:00,104.2,104.22,104.1,104.15,40700.0,95.5354,95.5537,95.4437,95.4896,40700.0
2015-02-13 14:00:00,104.15,104.19,104.13,104.14,39900.0,95.4896,95.5262,95.4712,95.4804,39900.0
2015-02-13 14:05:00,104.15,104.2,104.04,104.06,33500.0,95.4896,95.5354,95.3887,95.4071,33500.0
2015-02-13 14:10:00,104.06,104.07,103.98,104.01,51900.0,95.4071,95.4162,95.3337,95.3612,51900.0
2015-02-13 14:15:00,104.02,104.17,104.02,104.17,29800.0,95.3704,95.5079,95.3704,95.5079,29800.0
2015-02-13 14:20:00,104.16,104.26,104.14,104.2,87200.0,95.4987,95.5904,95.4804,95.5354,87200.0
2015-02-13 14:25:00,104.21,104.36,104.2,104.31,78600.0,95.5446,95.6821,95.5354,95.6363,78600.0
2015-02-13 14:30:00,104.31,104.36,104.28,104.32,94400.0,95.6363,95.6821,95.6088,95.6454,94400.0
2015-02-13 14:35:00,104.32,104.35,104.21,104.21,67800.0,95.6454,95.6729,95.5446,95.5446,67800.0
2015-02-13 14:40:00,104.21,104.28,104.16,104.21,32900.0,95.5446,95.6088,95.4987,95.5446,32900.0
2015-02-13 14:45:00,104.2,104.28,104.13,104.14,37200.0,95.5354,95.6088,95.4712,95.4804,37200.0
2015-02-13 14:50:00,104.14,104.3,104.13,104.27,54800.0,95.4804,95.6271,95.4712,95.5996,54800.0
2015-02-13 14:55:00,104.25,104.28,104.19,104.24,39600.0,95.5813,95.6088,95.5262,95.5721,39600.0
2015-02-13 15:00:00,104.23,104.24,104.14,104.17,28100.0,95.5629,95.5721,95.4804,95.5079,28100.0
2015-02-13 15:05:00,104.2,104.27,104.15,104.15,39400.0,95.5354,95.5996,95.4896,95.4896,39400.0
2015-02-13 15:10:00,104.15,104.29,104.15,104.27,47400.0,95.4896,95.6179,95.4896,95.5996,47400.0
2015-02-13 15:15:00,104.27,104.27,104.15,104.18,43300.0,95.5996,95.5996,95.4896,95.5171,43300.0
2015-02-13 15:20:00,104.17,104.2,104.1,104.19,36300.0,95.5079,95.5354,95.4437,95.5262,36300.0
2015-02-13 15:25:00,104.19,104.24,104.18,104.18,35500.0,95.5262,95.5721,95.5171,95.5171,35500.0
2015-02-13 15:30:00,104.19,104.28,104.15,104.2,56700.0,95.5262,95.6088,95.4896,95.5354,56700.0
2015-02-13 15:35:00,104.2,104.28,104.14,104.18,49900.0,95.5354,95.6088,95.4804,95.5171,49900.0
2015-02-13 15:40:00,104.17,104.22,104.12,104.15,49300.0,95.5079,95.5537,95.4621,95.4896,49300.0
2015-02-13 15:45:00,104.14,104.18,104.04,104.07,84200.0,95.4804,95.5171,95.3887,95.4162,84200.0
2015-02-13 15:50:00,104.08,104.19,104.07,104.14,122900.0,95.4254,95.5262,95.4162,95.4804,122900.0
2015-02-13 15:55:00,104.15,104.22,104.1,104.19,140600.0,95.4896,95.5537,95.4437,95.5262,140600.0
2015-02-17 09:30:00,104.23,104.45,104.04,104.05,215700.0,95.5629,95.7646,95.3887,95.3979,215700.0
2015-02-17 09:35:00,104.03,104.21,103.8,104.08,95800.0,95.3795,95.5446,95.1687,95.4254,95800.0
2015-02-17 09:40:00,104.1,104.12,103.85,103.93,79600.0,95.4437,95.4621,95.2145,95.2879,79600.0
2015-02-17 09:45:00,103.93,104.01,103.91,103.92,91800.0,95.2879,95.3612,95.2695,95.2787,91800.0
2015-02-17 09:50:00,103.9,103.91,103.8,103.89,49700.0,95.2604,95.2695,95.1687,95.2512,49700.0
2015-02-17 09:55:00,103.88,103.88,103.68,103.82,48300.0,95.242,95.242,95.0587,95.187,48300.0
2015-02-17 10:00:00,103.85,104.02,103.83,104.01,65700.0,95.2145,95.3704,95.1962,95.3612,65700.0
2015-02-17 10:05:00,104.02,104.3,104.0,104.18,71200.0,95.3704,95.6271,95.352,95.5171,71200.0
2015-02-17 10:10:00,104.18,104.19,104.03,104.17,45800.0,95.5171,95.5262,95.3795,95.5079,45800.0
2015-02-17 10:15:00,104.18,104.18,103.91,103.95,39800.0,95.5171,95.5171,95.2695,95.3062,39800.0
2015-02-17 10:20:00,103.94,104.01,103.82,103.98,93000.0,95.297,95.3612,95.187,95.3337,93000.0
2015-02-17 10:25:00,103.99,104.05,103.97,104.0,53600.0,95.3429,95.3979,95.3245,95.352,53600.0
2015-02-17 10:30:00,103.99,104.06,103.97,103.99,51000.0,95.3429,95.4071,95.3245,95.3429,51000.0
2015-02-17 10:35:00,103.99,104.03,103.96,103.96,48900.0,95.3429,95.3795,95.3154,95.3154,48900.0
2015-02-17 10:40:00,103.96,104.03,103.92,103.95,48500.0,95.3154,95.3795,95.2787,95.3062,48500.0
2015-02-17 10:45:00,103.95,103.95,103.79,103.82,73000.0,95.3062,95.3062,95.1595,95.187,73000.0
2015-02-17 10:50:00,103.81,103.82,103.64,103.71,71000.0,95.1778,95.187,95.022,95.0862,71000.0
2015-02-17 10:55:00,103.72,103.74,103.57,103.7,91200.0,95.0953,95.1137,94.9578,95.077,91200.0
2015-02-17 11:00:00,103.7,103.78,103.62,103.77,36700.0,95.077,95.1503,95.0036,95.1412,36700.0
2015-02-17 11:05:00,103.75,103.79,103.71,103.75,28500.0,95.1228,95.1595,95.0862,95.1228,28500.0
2015-02-17 11:10:00,103.75,103.8,103.66,103.67,32900.0,95.1228,95.1687,95.0403,95.0495,32900.0
2015-02-17 11:15:00,103.66,103.77,103.64,103.76,30800.0,95.0403,95.1412,95.022,95.132,30800.0
2015-02-17 11:20:00,103.77,103.8,103.71,103.8,37100.0,95.1412,95.1687,95.0862,95.1687,37100.0
2015-02-17 11:25:00,103.8,103.8,103.64,103.66,54300.0,95.1687,95.1687,95.022,95.0403,54300.0
2015-02-17 11:30:00,103.66,103.72,103.64,103.72,39000.0,95.0403,95.0953,95.022,95.0953,39000.0
2015-02-17 11:35:00,103.71,103.8,103.7,103.79,24300.0,95.0862,95.1687,95.077,95.1595,24300.0
2015-02-17 11:40:00,103.79,103.84,103.76,103.81,48200.0,95.1595,95.2053,95.132,95.1778,48200.0
2015-02-17 11:45:00,103.83,103.92,103.83,103.88,27100.0,95.1962,95.2787,95.1962,95.242,27100.0
2015-02-17 11:50:00,103.89,103.99,103.89,103.95,27100.0,95.2512,95.3429,95.2512,95.3062,27100.0
2015-02-17 11:55:00,103.96,104.03,103.95,103.96,35300.0,95.3154,95.3795,95.3062,95.3154,35300.0
2015-02-17 12:00:00,103.96,104.06,103.95,104.04,31800.0,95.3154,95.4071,95.3062,95.3887,31800.0
2015-02-17 12:05:00,104.04,104.04,103.95,103.97,28900.0,95.3887,95.3887,95.3062,95.3245,28900.0
2015-02-17 12:10:00,103.97,104.02,103.86,103.88,21900.0,95.3245,95.3704,95.2237,95.242,21900.0
2015-02-17 12:15:00,103.88,103.9,103.86,103.88,19200.0,95.242,95.2604,95.2237,95.242,19200.0
2015-02-17 12:20:00,103.87,103.9,103.82,103.89,31900.0,95.2329,95.2604,95.187,95.2512,31900.0
2015-02-17 12:25:00,103.88,103.91,103.79,103.91,22600.0,95.242,95.2695,95.1595,95.2695,22600.0
2015-02-17 12:30:00,103.91,104.01,103.88,103.95,78700.0,95.2695,95.3612,95.242,95.3062,78700.0
2015-02-17 12:35:00,103.96,104.02,103.87,103.91,44500.0,95.3154,95.3704,95.2329,95.2695,44500.0
2015-02-17 12:40:00,103.92,103.92,103.83,103.92,28800.0,95.2787,95.2787,95.1962,95.2787,28800.0
2015-02-17 12:45:00,103.92,103.94,103.84,103.86,26600.0,95.2787,95.297,95.2053,95.2237,26600.0
2015-02-17 12:50:00,103.85,103.94,103.85,103.91,22500.0,95.2145,95.297,95.2145,95.2695,22500.0
2015-02-17 12:55:00,103.92,103.95,103.85,103.94,23500.0,95.2787,95.3062,95.2145,95.297,23500.0
2015-02-17 13:00:00,103.93,104.03,103.88,104.02,28500.0,95.2879,95.3795,95.242,95.3704,28500.0
2015-02-17 13:05:00,104.02,104.02,103.94,104.01,26600.0,95.3704,95.3704,95.297,95.3612,26600.0
2015-02-17 13:10:00,104.01,104.06,103.97,103.99,41700.0,95.3612,95.4071,95.3245,95.3429,41700.0
2015-02-17 13:15:00,103.98,104.04,103.96,103.97,31400.0,95.3337,95.3887,95.3154,95.3245,31400.0
2015-02-17 13:20:00,103.97,104.03,103.95,103.99,29200.0,95.3245,95.3795,95.3062,95.3429,29200.0
2015-02-17 13:25:00,104.0,104.17,104.0,104.11,33300.0,95.352,95.5079,95.352,95.4529,33300.0
2015-02-17 13:30:00,104.12,104.2,104.09,104.12,25100.0,95.4621,95.5354,95.4346,95.4621,25100.0
2015-02-17 13:35:00,104.11,104.17,104.05,104.13,22500.0,95.4529,95.5079,95.3979,95.4712,22500.0
2015-02-17 13:40:00,104.13,104.23,104.12,104.21,34000.0,95.4712,95.5629,95.4621,95.5446,34000.0
2015-02-17 13:45:00,104.22,104.24,104.13,104.24,23900.0,95.5537,95.5721,95.4712,95.5721,23900.0
2015-02-17 13:50:00,104.24,104.25,104.14,104.16,16700.0,95.5721,95.5813,95.4804,95.4987,16700.0
2015-02-17 13:55:00,104.14,104.17,104.08,104.09,31700.0,95.4804,95.5079,95.4254,95.4346,31700.0
2015-02-17 14:00:00,104.1,104.12,104.03,104.09,22200.0,95.4437,95.4621,95.3795,95.4346,22200.0
2015-02-17 14:05:00,104.09,104.12,104.01,104.03,26100.0,95.4346,95.4621,95.3612,95.3795,26100.0
2015-02-17 14:10:00,104.03,104.07,103.98,103.99,21200.0,95.3795,95.4162,95.3337,95.3429,21200.0
2015-02-17 14:15:00,103.99,104.01,103.98,103.99,35900.0,95.3429,95.3612,95.3337,95.3429,35900.0
2015-02-17 14:20:00,103.98,104.01,103.9,103.91,25400.0,95.3337,95.3612,95.2604,95.2695,25400.0
2015-02-17 14:25:00,103.91,104.02,103.91,104.0,62200.0,95.2695,95.3704,95.2695,95.352,62200.0
2015-02-17 14:30:00,104.0,104.06,103.98,104.05,42400.0,95.352,95.4071,95.3337,95.3979,42400.0
2015-02-17 14:35:00,104.05,104.06,103.99,104.0,64200.0,95.3979,95.4071,95.3429,95.352,64200.0
2015-02-17 14:40:00,104.0,104.05,103.99,104.02,28600.0,95.352,95.3979,95.3429,95.3704,28600.0
2015-02-17 14:45:00,104.01,104.07,104.01,104.01,39300.0,95.3612,95.4162,95.3612,95.3612,39300.0
2015-02-17 14:50:00,104.03,104.03,103.95,104.0,39200.0,95.3795,95.3795,95.3062,95.352,39200.0
2015-02-17 14:55:00,104.01,104.02,103.84,103.89,52300.0,95.3612,95.3704,95.2053,95.2512,52300.0
2015-02-17 15:00:00,103.89,104.0,103.87,104.0,21600.0,95.2512,95.352,95.2329,95.352,21600.0
2015-02-17 15:05:00,103.99,103.99,103.91,103.94,43600.0,95.3429,95.3429,95.2695,95.297,43600.0
2015-02-17 15:10:00,103.94,103.99,103.91,103.98,36400.0,95.297,95.3429,95.2695,95.3337,36400.0
2015-02-17 15:15:00,103.97,104.03,103.94,103.96,45900.0,95.3245,95.3795,95.297,95.3154,45900.0
2015-02-17 15:20:00,103.98,104.04,103.95,103.98,51300.0,95.3337,95.3887,95.3062,95.3337,51300.0
2015-02-17 15:25:00,103.98,104.03,103.94,104.0,29600.0,95.3337,95.3795,95.297,95.352,29600.0
2015-02-17 15:30:00,104.0,104.01,103.85,103.88,64800.0,95.352,95.3612,95.2145,95.242,64800.0
2015-02-17 15:35:00,103.88,103.93,103.85,103.9,52100.0,95.242,95.2879,95.2145,95.2604,52100.0
2015-02-17 15:40:00,103.9,103.92,103.82,103.82,44400.0,95.2604,95.2787,95.187,95.187,44400.0
2015-02-17 15:45:00,103.82,103.93,103.81,103.93,86500.0,95.187,95.2879,95.1778,95.2879,86500.0
2015-02-17 15:50:00,103.93,103.95,103.88,103.92,74200.0,95.2879,95.3062,95.242,95.2787,74200.0
2015-02-17 15:55:00,103.92,104.09,103.91,104.08,191900.0,95.2787,95.4346,95.2695,95.4254,191900.0
2015-02-18 09:30:00,103.4,104.0,103.4,103.51,226300.0,94.8019,95.352,94.8019,94.9028,226300.0
2015-02-18 09:35:00,103.51,103.9,103.51,103.66,50500.0,94.9028,95.2604,94.9028,95.0403,50500.0
2015-02-18 09:40:00,103.66,103.83,103.6,103.69,38100.0,95.0403,95.1962,94.9853,95.0678,38100.0
2015-02-18 09:45:00,103.69,103.74,103.55,103.74,58600.0,95.0678,95.1137,94.9395,95.1137,58600.0
2015-02-18 09:50:00,103.76,103.83,103.66,103.75,64300.0,95.132,95.1962,95.0403,95.1228,64300.0
2015-02-18 09:55:00,103.76,103.83,103.75,103.82,58200.0,95.132,95.1962,95.1228,95.187,58200.0
2015-02-18 10:00:00,103.82,103.88,103.68,103.88,69200.0,95.187,95.242,95.0587,95.242,69200.0
2015-02-18 10:05:00,103.89,104.0,103.87,103.98,42100.0,95.2512,95.352,95.2329,95.3337,42100.0
2015-02-18 10:10:00,103.96,103.98,103.77,103.95,46100.0,95.3154,95.3337,95.1412,95.3062,46100.0
2015-02-18 10:15:00,103.96,103.96,103.84,103.93,27500.0,95.3154,95.3154,95.2053,95.2879,27500.0
2015-02-18 10:20:00,103.92,103.99,103.89,103.99,61600.0,95.2787,95.3429,95.2512,95.3429,61600.0
2015-02-18 10:25:00,103.99,103.99,103.89,103.94,36500.0,95.3429,95.3429,95.2512,95.297,36500.0
2015-02-18 10:30:00,103.92,104.1,103.91,104.05,51300.0,95.2787,95.4437,95.2695,95.3979,51300.0
2015-02-18 10:35:00,104.05,104.06,104.0,104.03,22700.0,95.3979,95.4071,95.352,95.3795,22700.0
2015-02-18 10:40:00,104.02,104.11,104.02,104.06,35400.0,95.3704,95.4529,95.3704,95.4071,35400.0
2015-02-18 10:45:00,104.05,104.06,103.9,104.04,54000.0,95.3979,95.4071,95.2604,95.3887,54000.0
2015-02-18 10:50:00,104.04,104.06,103.96,103.98,42500.0,95.3887,95.4071,95.3154,95.3337,42500.0
2015-02-18 10:55:00,103.98,104.11,103.96,104.03,23300.0,95.3337,95.4529,95.3154,95.3795,23300.0
2015-02-18 11:00:00,104.03,104.16,104.03,104.07,50300.0,95.3795,95.4987,95.3795,95.4162,50300.0
2015-02-18 11:05:00,104.06,104.1,103.88,103.9,88400.0,95.4071,95.4437,95.242,95.2604,88400.0
2015-02-18 11:10:00,103.89,104.01,103.88,104.01,73500.0,95.2512,95.3612,95.242,95.3612,73500.0
2015-02-18 11:15:00,104.01,104.01,103.95,103.99,45100.0,95.3612,95.3612,95.3062,95.3429,45100.0
2015-02-18 11:20:00,104.0,104.11,104.0,104.1,44800.0,95.352,95.4529,95.352,95.4437,44800.0
2015-02-18 11:25:00,104.09,104.15,104.09,104.15,20300.0,95.4346,95.4896,95.4346,95.4896,20300.0
2015-02-18 11:30:00,104.14,104.16,103.98,103.99,38300.0,95.4804,95.4987,95.3337,95.3429,38300.0
2015-02-18 11:35:00,103.99,104.05,103.99,104.02,28300.0,95.3429,95.3979,95.3429,95.3704,28300.0
2015-02-18 11:40:00,104.03,104.03,103.88,103.92,19000.0,95.3795,95.3795,95.242,95.2787,19000.0
2015-02-18 11:45:00,103.93,103.94,103.88,103.93,21900.0,95.2879,95.297,95.242,95.2879,21900.0
2015-02-18 11:50:00,103.91,103.92,103.8,103.86,37200.0,95.2695,95.2787,95.1687,95.2237,37200.0
2015-02-18 11:55:00,103.87,103.94,103.84,103.86,19900.0,95.2329,95.297,95.2053,95.2237,19900.0
2015-02-18 12:00:00,103.86,103.98,103.86,103.9,25200.0,95.2237,95.3337,95.2237,95.2604,25200.0
2015-02-18 12:05:00,103.91,103.93,103.84,103.88,12900.0,95.2695,95.2879,95.2053,95.242,12900.0
2015-02-18 12:10:00,103.89,104.05,103.89,104.02,33300.0,95.2512,95.3979,95.2512,95.3704,33300.0
2015-02-18 12:15:00,104.03,104.07,104.0,104.07,22500.0,95.3795,95.4162,95.352,95.4162,22500.0
2015-02-18 12:20:00,104.07,104.09,103.94,103.94,25500.0,95.4162,95.4346,95.297,95.297,25500.0
2015-02-18 12:25:00,103.94,104.01,103.94,103.99,8400.0,95.297,95.3612,95.297,95.3429,8400.0
2015-02-18 12:30:00,103.98,104.06,103.95,104.03,7700.0,95.3337,95.4071,95.3062,95.3795,7700.0
2015-02-18 12:35:00,104.04,104.05,103.94,103.95,16400.0,95.3887,95.3979,95.297,95.3062,16400.0
2015-02-18 12:40:00,103.95,103.99,103.89,103.91,18600.0,95.3062,95.3429,95.2512,95.2695,18600.0
2015-02-18 12:45:00,103.92,104.01,103.92,104.0,20400.0,95.2787,95.3612,95.2787,95.352,20400.0
2015-02-18 12:50:00,103.99,104.09,103.96,104.07,30200.0,95.3429,95.4346,95.3154,95.4162,30200.0
2015-02-18 12:55:00,104.07,104.09,104.03,104.06,19600.0,95.4162,95.4346,95.3795,95.4071,19600.0
2015-02-18 13:00:00,104.05,104.13,104.04,104.09,22200.0,95.3979,95.4712,95.3887,95.4346,22200.0
2015-02-18 13:05:00,104.08,104.14,104.05,104.09,14400.0,95.4254,95.4804,95.3979,95.4346,14400.0
2015-02-18 13:10:00,104.1,104.15,104.06,104.08,29800.0,95.4437,95.4896,95.4071,95.4254,29800.0
2015-02-18 13:15:00,104.07,104.13,104.03,104.04,16500.0,95.4162,95.4712,95.3795,95.3887,16500.0
2015-02-18 13:20:00,104.04,104.06,103.94,103.96,16900.0,95.3887,95.4071,95.297,95.3154,16900.0
2015-02-18 13:25:00,103.97,104.0,103.92,104.0,16300.0,95.3245,95.352,95.2787,95.352,16300.0
2015-02-18 13:30:00,104.0,104.02,103.96,104.0,11200.0,95.352,95.3704,95.3154,95.352,11200.0
2015-02-18 13:35:00,103.98,103.98,103.91,103.93,12300.0,95.3337,95.3337,95.2695,95.2879,12300.0
2015-02-18 13:40:00,103.93,103.95,103.89,103.91,13900.0,95.2879,95.3062,95.2512,95.2695,13900.0
2015-02-18 13:45:00,103.91,104.07,103.91,104.02,20900.0,95.2695,95.4162,95.2695,95.3704,20900.0
2015-02-18 13:50:00,104.03,104.1,103.98,103.99,21000.0,95.3795,95.4437,95.3337,95.3429,21000.0
2015-02-18 13:55:00,103.99,104.01,103.95,103.95,27400.0,95.3429,95.3612,95.3062,95.3062,27400.0
2015-02-18 14:00:00,103.96,104.17,103.96,104.12,64000.0,95.3154,95.5079,95.3154,95.4621,64000.0
2015-02-18 14:05:00,104.13,104.32,104.13,104.23,45800.0,95.4712,95.6454,95.4712,95.5629,45800.0
2015-02-18 14:10:00,104.25,104.33,104.19,104.29,37600.0,95.5813,95.6546,95.5262,95.6179,37600.0
2015-02-18 14:15:00,104.3,104.3,104.17,104.19,22800.0,95.6271,95.6271,95.5079,95.5262,22800.0
2015-02-18 14:20:00,104.17,104.2,104.07,104.11,37700.0,95.5079,95.5354,95.4162,95.4529,37700.0
2015-02-18 14:25:00,104.12,104.14,103.96,103.96,41700.0,95.4621,95.4804,95.3154,95.3154,41700.0
2015-02-18 14:30:00,103.97,104.01,103.89,103.96,19500.0,95.3245,95.3612,95.2512,95.3154,19500.0
2015-02-18 14:35:00,103.95,103.99,103.92,103.99,11200.0,95.3062,95.3429,95.2787,95.3429,11200.0
2015-02-18 14:40:00,103.99,103.99,103.88,103.9,34300.0,95.3429,95.3429,95.242,95.2604,34300.0
2015-02-18 14:45:00,103.9,103.93,103.87,103.89,50400.0,95.2604,95.2879,95.2329,95.2512,50400.0
2015-02-18 14:50:00,103.88,103.91,103.85,103.89,41900.0,95.242,95.2695,95.2145,95.2512,41900.0
2015-02-18 14:55:00,103.89,103.94,103.87,103.91,43800.0,95.2512,95.297,95.2329,95.2695,43800.0
2015-02-18 15:00:00,103.91,103.96,103.88,103.89,36900.0,95.2695,95.3154,95.242,95.2512,36900.0
2015-02-18 15:05:00,103.89,103.99,103.88,103.96,31600.0,95.2512,95.3429,95.242,95.3154,31600.0
2015-02-18 15:10:00,103.96,103.98,103.9,103.93,40000.0,95.3154,95.3337,95.2604,95.2879,40000.0
2015-02-18 15:15:00,103.93,104.0,103.92,103.97,42900.0,95.2879,95.352,95.2787,95.3245,42900.0
2015-02-18 15:20:00,103.98,103.98,103.9,103.93,21900.0,95.3337,95.3337,95.2604,95.2879,21900.0
2015-02-18 15:25:00,103.92,103.94,103.88,103.9,37600.0,95.2787,95.297,95.242,95.2604,37600.0
2015-02-18 15:30:00,103.9,103.98,103.87,103.95,49800.0,95.2604,95.3337,95.2329,95.3062,49800.0
2015-02-18 15:35:00,103.96,103.97,103.87,103.89,37500.0,95.3154,95.3245,95.2329,95.2512,37500.0
2015-02-18 15:40:00,103.89,103.89,103.77,103.8,62800.0,95.2512,95.2512,95.1412,95.1687,62800.0
2015-02-18 15:45:00,103.82,103.84,103.76,103.81,57000.0,95.187,95.2053,95.132,95.1778,57000.0
2015-02-18 15:50:00,103.8,103.81,103.76,103.77,81900.0,95.1687,95.1778,95.132,95.1412,81900.0
2015-02-18 15:55:00,103.78,103.86,103.77,103.85,92100.0,95.1503,95.2237,95.1412,95.2145,92100.0
2015-02-19 09:30:00,104.0,104.08,103.73,103.88,95300.0,95.352,95.4254,95.1045,95.242,95300.0
2015-02-19 09:35:00,103.9,104.04,103.76,103.94,87700.0,95.2604,95.3887,95.132,95.297,87700.0
2015-02-19 09:40:00,103.94,104.04,103.92,104.0,52400.0,95.297,95.3887,95.2787,95.352,52400.0
2015-02-19 09:45:00,104.02,104.05,103.93,104.0,47400.0,95.3704,95.3979,95.2879,95.352,47400.0
2015-02-19 09:50:00,104.0,104.07,103.92,103.99,29300.0,95.352,95.4162,95.2787,95.3429,29300.0
2015-02-19 09:55:00,103.99,104.05,103.91,103.93,18200.0,95.3429,95.3979,95.2695,95.2879,18200.0
2015-02-19 10:00:00,103.91,103.99,103.71,103.89,73500.0,95.2695,95.3429,95.0862,95.2512,73500.0
2015-02-19 10:05:00,103.88,103.92,103.73,103.74,84500.0,95.242,95.2787,95.1045,95.1137,84500.0
2015-02-19 10:10:00,103.75,103.91,103.74,103.86,38300.0,95.1228,95.2695,95.1137,95.2237,38300.0
2015-02-19 10:15:00,103.87,103.99,103.87,103.95,35900.0,95.2329,95.3429,95.2329,95.3062,35900.0
2015-02-19 10:20:00,103.93,103.95,103.74,103.82,197700.0,95.2879,95.3062,95.1137,95.187,197700.0
2015-02-19 10:25:00,103.82,103.97,103.81,103.96,41400.0,95.187,95.3245,95.1778,95.3154,41400.0
2015-02-19 10:30:00,103.97,103.99,103.8,103.8,25100.0,95.3245,95.3429,95.1687,95.1687,25100.0
2015-02-19 10:35:00,103.81,103.81,103.72,103.77,61400.0,95.1778,95.1778,95.0953,95.1412,61400.0
2015-02-19 10:40:00,103.77,103.88,103.71,103.88,29300.0,95.1412,95.242,95.0862,95.242,29300.0
2015-02-19 10:45:00,103.88,103.89,103.63,103.77,59900.0,95.242,95.2512,95.0128,95.1412,59900.0
2015-02-19 10:50:00,103.77,103.77,103.59,103.61,45900.0,95.1412,95.1412,94.9761,94.9945,45900.0
2015-02-19 10:55:00,103.61,103.71,103.6,103.64,37100.0,94.9945,95.0862,94.9853,95.022,37100.0
2015-02-19 11:00:00,103.66,103.67,103.57,103.6,43800.0,95.0403,95.0495,94.9578,94.9853,43800.0
2015-02-19 11:05:00,103.6,103.61,103.57,103.57,36400.0,94.9853,94.9945,94.9578,94.9578,36400.0
2015-02-19 11:10:00,103.56,103.72,103.55,103.72,24000.0,94.9486,95.0953,94.9395,95.0953,24000.0
2015-02-19 11:15:00,103.72,103.85,103.7,103.84,24200.0,95.0953,95.2145,95.077,95.2053,24200.0
2015-02-19 11:20:00,103.84,103.95,103.81,103.9,24000.0,95.2053,95.3062,95.1778,95.2604,24000.0
2015-02-19 11:25:00,103.89,103.96,103.85,103.88,28400.0,95.2512,95.3154,95.2145,95.242,28400.0
2015-02-19 11:30:00,103.87,103.9,103.83,103.86,30400.0,95.2329,95.2604,95.1962,95.2237,30400.0
2015-02-19 11:35:00,103.86,103.89,103.75,103.84,47400.0,95.2237,95.2512,95.1228,95.2053,47400.0
2015-02-19 11:40:00,103.84,103.94,103.84,103.89,39000.0,95.2053,95.297,95.2053,95.2512,39000.0
2015-02-19 11:45:00,103.91,103.96,103.89,103.89,29500.0,95.2695,95.3154,95.2512,95.2512,29500.0
2015-02-19 11:50:00,103.91,103.95,103.88,103.94,37800.0,95.2695,95.3062,95.242,95.297,37800.0
2015-02-19 11:55:00,103.94,103.96,103.89,103.89,42300.0,95.297,95.3154,95.2512,95.2512,42300.0
2015-02-19 12:00:00,103.89,103.95,103.87,103.87,36600.0,95.2512,95.3062,95.2329,95.2329,36600.0
2015-02-19 12:05:00,103.88,103.91,103.86,103.89,20500.0,95.242,95.2695,95.2237,95.2512,20500.0
2015-02-19 12:10:00,103.89,103.92,103.87,103.89,20200.0,95.2512,95.2787,95.2329,95.2512,20200.0
2015-02-19 12:15:00,103.88,103.89,103.84,103.88,12700.0,95.242,95.2512,95.2053,95.242,12700.0
2015-02-19 12:20:00,103.9,103.92,103.87,103.89,11400.0,95.2604,95.2787,95.2329,95.2512,11400.0
2015-02-19 12:25:00,103.89,103.98,103.88,103.91,16900.0,95.2512,95.3337,95.242,95.2695,16900.0
2015-02-19 12:30:00,103.92,103.95,103.88,103.88,30700.0,95.2787,95.3062,95.242,95.242,30700.0
2015-02-19 12:35:00,103.87,103.87,103.79,103.84,32200.0,95.2329,95.2329,95.1595,95.2053,32200.0
2015-02-19 12:40:00,103.85,103.91,103.84,103.88,24500.0,95.2145,95.2695,95.2053,95.242,24500.0
2015-02-19 12:45:00,103.88,103.94,103.85,103.94,25500.0,95.242,95.297,95.2145,95.297,25500.0
2015-02-19 12:50:00,103.95,103.98,103.92,103.97,17400.0,95.3062,95.3337,95.2787,95.3245,17400.0
2015-02-19 12:55:00,103.97,103.99,103.91,103.97,20900.0,95.3245,95.3429,95.2695,95.3245,20900.0
2015-02-19 13:00:00,103.97,103.97,103.89,103.95,37600.0,95.3245,95.3245,95.2512,95.3062,37600.0
2015-02-19 13:05:00,103.94,104.0,103.94,103.95,29000.0,95.297,95.352,95.297,95.3062,29000.0
2015-02-19 13:10:00,103.95,103.97,103.92,103.93,23500.0,95.3062,95.3245,95.2787,95.2879,23500.0
2015-02-19 13:15:00,103.96,103.96,103.85,103.92,16900.0,95.3154,95.3154,95.2145,95.2787,16900.0
2015-02-19 13:20:00,103.93,103.98,103.86,103.88,23700.0,95.2879,95.3337,95.2237,95.242,23700.0
2015-02-19 13:25:00,103.89,103.94,103.83,103.83,23300.0,95.2512,95.297,95.1962,95.1962,23300.0
2015-02-19 13:30:00,103.84,103.85,103.8,103.82,19100.0,95.2053,95.2145,95.1687,95.187,19100.0
2015-02-19 13:35:00,103.83,103.84,103.78,103.79,26900.0,95.1962,95.2053,95.1503,95.1595,26900.0
2015-02-19 13:40:00,103.8,103.81,103.71,103.72,32300.0,95.1687,95.1778,95.0862,95.0953,32300.0
2015-02-19 13:45:00,103.7,103.72,103.67,103.7,29500.0,95.077,95.0953,95.0495,95.077,29500.0
2015-02-19 13:50:00,103.69,103.74,103.66,103.74,34200.0,95.0678,95.1137,95.0403,95.1137,34200.0
2015-02-19 13:55:00,103.74,103.77,103.73,103.77,27700.0,95.1137,95.1412,95.1045,95.1412,27700.0
2015-02-19 14:00:00,103.77,103.8,103.72,103.73,27600.0,95.1412,95.1687,95.0953,95.1045,27600.0
2015-02-19 14:05:00,103.73,103.78,103.72,103.77,19100.0,95.1045,95.1503,95.0953,95.1412,19100.0
2015-02-19 14:10:00,103.78,103.85,103.75,103.84,24400.0,95.1503,95.2145,95.1228,95.2053,24400.0
2015-02-19 14:15:00,103.85,103.87,103.82,103.83,20300.0,95.2145,95.2329,95.187,95.1962,20300.0
2015-02-19 14:20:00,103.82,103.82,103.65,103.65,23000.0,95.187,95.187,95.0311,95.0311,23000.0
2015-02-19 14:25:00,103.65,103.67,103.6,103.6,23200.0,95.0311,95.0495,94.9853,94.9853,23200.0
2015-02-19 14:30:00,103.61,103.64,103.6,103.63,15300.0,94.9945,95.022,94.9853,95.0128,15300.0
2015-02-19 14:35:00,103.63,103.65,103.55,103.58,32100.0,95.0128,95.0311,94.9395,94.967,32100.0
2015-02-19 14:40:00,103.59,103.66,103.57,103.65,24100.0,94.9761,95.0403,94.9578,95.0311,24100.0
2015-02-19 14:45:00,103.65,103.69,103.62,103.68,24500.0,95.0311,95.0678,95.0036,95.0587,24500.0
2015-02-19 14:50:00,103.69,103.77,103.68,103.75,30700.0,95.0678,95.1412,95.0587,95.1228,30700.0
2015-02-19 14:55:00,103.75,103.79,103.72,103.77,20600.0,95.1228,95.1595,95.0953,95.1412,20600.0
2015-02-19 15:00:00,103.79,103.81,103.76,103.79,36200.0,95.1595,95.1778,95.132,95.1595,36200.0
2015-02-19 15:05:00,103.79,103.95,103.78,103.92,73600.0,95.1595,95.3062,95.1503,95.2787,73600.0
2015-02-19 15:10:00,103.91,103.92,103.86,103.87,49600.0,95.2695,95.2787,95.2237,95.2329,49600.0
2015-02-19 15:15:00,103.87,103.9,103.85,103.86,29600.0,95.2329,95.2604,95.2145,95.2237,29600.0
2015-02-19 15:20:00,103.87,103.88,103.83,103.84,31400.0,95.2329,95.242,95.1962,95.2053,31400.0
2015-02-19 15:25:00,103.84,103.87,103.79,103.84,31700.0,95.2053,95.2329,95.1595,95.2053,31700.0
2015-02-19 15:30:00,103.84,103.86,103.78,103.83,40400.0,95.2053,95.2237,95.1503,95.1962,40400.0
2015-02-19 15:35:00,103.85,103.87,103.81,103.87,50800.0,95.2145,95.2329,95.1778,95.2329,50800.0
2015-02-19 15:40:00,103.87,103.94,103.87,103.93,98000.0,95.2329,95.297,95.2329,95.2879,98000.0
2015-02-19 15:45:00,103.94,104.03,103.93,103.98,166300.0,95.297,95.3795,95.2879,95.3337,166300.0
2015-02-19 15:50:00,103.98,104.02,103.93,104.02,106200.0,95.3337,95.3704,95.2879,95.3704,106200.0
2015-02-19 15:55:00,104.02,104.04,103.88,103.93,305500.0,95.3704,95.3887,95.242,95.2879,305500.0
2015-02-20 09:30:00,103.86,103.89,103.56,103.66,419700.0,95.2237,95.2512,94.9486,95.0403,419700.0
2015-02-20 09:35:00,103.66,103.66,103.15,103.23,88800.0,95.0403,95.0403,94.5727,94.6461,88800.0
2015-02-20 09:40:00,103.25,103.25,102.88,102.93,103700.0,94.6644,94.6644,94.3252,94.371,103700.0
2015-02-20 09:45:00,102.91,103.09,102.77,102.93,88700.0,94.3527,94.5177,94.2243,94.371,88700.0
2015-02-20 09:50:00,102.95,103.05,102.81,103.01,89300.0,94.3894,94.481,94.261,94.4444,89300.0
2015-02-20 09:55:00,103.02,103.04,102.73,102.82,66600.0,94.4535,94.4719,94.1876,94.2702,66600.0
2015-02-20 10:00:00,102.81,102.89,102.75,102.82,47700.0,94.261,94.3343,94.206,94.2702,47700.0
2015-02-20 10:05:00,102.83,103.3,102.83,103.18,141600.0,94.2793,94.7102,94.2793,94.6002,141600.0
2015-02-20 10:10:00,103.21,103.34,103.21,103.34,31400.0,94.6277,94.7469,94.6277,94.7469,31400.0
2015-02-20 10:15:00,103.35,103.48,103.31,103.38,77600.0,94.7561,94.8753,94.7194,94.7836,77600.0
2015-02-20 10:20:00,103.4,103.47,103.33,103.42,46500.0,94.8019,94.8661,94.7378,94.8203,46500.0
2015-02-20 10:25:00,103.42,103.5,103.4,103.46,48500.0,94.8203,94.8936,94.8019,94.8569,48500.0
2015-02-20 10:30:00,103.45,103.5,103.41,103.48,135400.0,94.8478,94.8936,94.8111,94.8753,135400.0
2015-02-20 10:35:00,103.49,103.79,103.47,103.78,61400.0,94.8844,95.1595,94.8661,95.1503,61400.0
2015-02-20 10:40:00,103.78,103.87,103.75,103.82,63300.0,95.1503,95.2329,95.1228,95.187,63300.0
2015-02-20 10:45:00,103.83,103.95,103.72,103.73,38800.0,95.1962,95.3062,95.0953,95.1045,38800.0
2015-02-20 10:50:00,103.72,103.82,103.69,103.76,52500.0,95.0953,95.187,95.0678,95.132,52500.0
2015-02-20 10:55:00,103.76,103.86,103.68,103.69,36500.0,95.132,95.2237,95.0587,95.0678,36500.0
2015-02-20 11:00:00,103.7,103.76,103.58,103.58,41100.0,95.077,95.132,94.967,94.967,41100.0
2015-02-20 11:05:00,103.57,103.61,103.47,103.49,32400.0,94.9578,94.9945,94.8661,94.8844,32400.0
2015-02-20 11:10:00,103.49,103.58,103.45,103.56,25700.0,94.8844,94.967,94.8478,94.9486,25700.0
2015-02-20 11:15:00,103.55,103.56,103.44,103.49,38600.0,94.9395,94.9486,94.8386,94.8844,38600.0
2015-02-20 11:20:00,103.48,103.58,103.44,103.51,18400.0,94.8753,94.967,94.8386,94.9028,18400.0
2015-02-20 11:25:00,103.51,103.54,103.46,103.5,33700.0,94.9028,94.9303,94.8569,94.8936,33700.0
2015-02-20 11:30:00,103.48,103.5,103.39,103.43,22000.0,94.8753,94.8936,94.7928,94.8294,22000.0
2015-02-20 11:35:00,103.43,103.49,103.4,103.44,39300.0,94.8294,94.8844,94.8019,94.8386,39300.0
2015-02-20 11:40:00,103.45,103.49,103.44,103.44,53400.0,94.8478,94.8844,94.8386,94.8386,53400.0
2015-02-20 11:45:00,103.43,103.56,103.4,103.55,30900.0,94.8294,94.9486,94.8019,94.9395,30900.0
2015-02-20 11:50:00,103.54,103.59,103.47,103.58,43100.0,94.9303,94.9761,94.8661,94.967,43100.0
2015-02-20 11:55:00,103.57,103.62,103.52,103.61,18600.0,94.9578,95.0036,94.912,94.9945,18600.0
2015-02-20 12:00:00,103.61,103.69,103.56,103.66,20000.0,94.9945,95.0678,94.9486,95.0403,20000.0
2015-02-20 12:05:00,103.65,103.8,103.64,103.74,23700.0,95.0311,95.1687,95.022,95.1137,23700.0
2015-02-20 12:10:00,103.73,103.78,103.72,103.73,22500.0,95.1045,95.1503,95.0953,95.1045,22500.0
2015-02-20 12:15:00,103.72,103.73,103.66,103.7,30700.0,95.0953,95.1045,95.0403,95.077,30700.0
2015-02-20 12:20:00,103.69,103.72,103.59,103.62,19200.0,95.0678,95.0953,94.9761,95.0036,19200.0
2015-02-20 12:25:00,103.6,103.67,103.55,103.62,17700.0,94.9853,95.0495,94.9395,95.0036,17700.0
2015-02-20 12:30:00,103.65,103.65,103.48,103.51,15900.0,95.0311,95.0311,94.8753,94.9028,15900.0
2015-02-20 12:35:00,103.53,103.78,103.53,103.69,49200.0,94.9211,95.1503,94.9211,95.0678,49200.0
2015-02-20 12:40:00,103.69,103.85,103.67,103.79,35000.0,95.0678,95.2145,95.0495,95.1595,35000.0
2015-02-20 12:45:00,103.8,103.87,103.78,103.86,28800.0,95.1687,95.2329,95.1503,95.2237,28800.0
2015-02-20 12:50:00,103.87,103.89,103.82,103.86,24600.0,95.2329,95.2512,95.187,95.2237,24600.0
2015-02-20 12:55:00,103.84,103.92,103.81,103.91,25500.0,95.2053,95.2787,95.1778,95.2695,25500.0
2015-02-20 13:00:00,103.89,103.95,103.88,103.93,24300.0,95.2512,95.3062,95.242,95.2879,24300.0
2015-02-20 13:05:00,103.94,103.96,103.89,103.93,39000.0,95.297,95.3154,95.2512,95.2879,39000.0
2015-02-20 13:10:00,103.94,104.01,103.85,104.01,65000.0,95.297,95.3612,95.2145,95.3612,65000.0
2015-02-20 13:15:00,104.01,104.06,103.95,103.98,40400.0,95.3612,95.4071,95.3062,95.3337,40400.0
2015-02-20 13:20:00,103.98,104.09,103.97,104.05,25200.0,95.3337,95.4346,95.3245,95.3979,25200.0
2015-02-20 13:25:00,104.08,104.15,104.06,104.12,27400.0,95.4254,95.4896,95.4071,95.4621,27400.0
2015-02-20 13:30:00,104.13,104.16,104.06,104.12,46400.0,95.4712,95.4987,95.4071,95.4621,46400.0
2015-02-20 13:35:00,104.12,104.3,104.11,104.29,57700.0,95.4621,95.6271,95.4529,95.6179,57700.0
2015-02-20 13:40:00,104.3,104.33,104.23,104.31,35600.0,95.6271,95.6546,95.5629,95.6363,35600.0
2015-02-20 13:45:00,104.3,104.4,104.28,104.35,24100.0,95.6271,95.7188,95.6088,95.6729,24100.0
2015-02-20 13:50:00,104.34,104.37,104.27,104.33,48400.0,95.6638,95.6913,95.5996,95.6546,48400.0
2015-02-20 13:55:00,104.35,104.43,104.31,104.36,36300.0,95.6729,95.7463,95.6363,95.6821,36300.0
2015-02-20 14:00:00,104.38,104.48,104.38,104.43,68000.0,95.7004,95.7921,95.7004,95.7463,68000.0
2015-02-20 14:05:00,104.44,104.54,104.44,104.49,60700.0,95.7555,95.8471,95.7555,95.8013,60700.0
2015-02-20 14:10:00,104.5,104.53,104.39,104.42,42100.0,95.8105,95.838,95.7096,95.7371,42100.0
2015-02-20 14:15:00,104.42,104.43,104.37,104.37,44500.0,95.7371,95.7463,95.6913,95.6913,44500.0
2015-02-20 14:20:00,104.37,104.48,104.36,104.47,36300.0,95.6913,95.7921,95.6821,95.783,36300.0
2015-02-20 14:25:00,104.47,104.59,104.47,104.58,44500.0,95.783,95.893,95.783,95.8838,44500.0
2015-02-20 14:30:00,104.58,104.59,104.48,104.53,43000.0,95.8838,95.893,95.7921,95.838,43000.0
2015-02-20 14:35:00,104.53,104.56,104.44,104.46,22100.0,95.838,95.8655,95.7555,95.7738,22100.0
2015-02-20 14:40:00,104.46,104.47,104.39,104.45,23700.0,95.7738,95.783,95.7096,95.7646,23700.0
2015-02-20 14:45:00,104.45,104.54,104.44,104.52,28800.0,95.7646,95.8471,95.7555,95.8288,28800.0
2015-02-20 14:50:00,104.54,104.61,104.5,104.52,39300.0,95.8471,95.9113,95.8105,95.8288,39300.0
2015-02-20 14:55:00,104.52,104.58,104.49,104.56,25800.0,95.8288,95.8838,95.8013,95.8655,25800.0
2015-02-20 15:00:00,104.57,104.65,104.56,104.6,48300.0,95.8746,95.948,95.8655,95.9021,48300.0
2015-02-20 15:05:00,104.59,104.63,104.51,104.63,39700.0,95.893,95.9297,95.8196,95.9297,39700.0
2015-02-20 15:10:00,104.61,104.69,104.57,104.62,45000.0,95.9113,95.9847,95.8746,95.9205,45000.0
2015-02-20 15:15:00,104.61,104.62,104.49,104.56,62100.0,95.9113,95.9205,95.8013,95.8655,62100.0
2015-02-20 15:20:00,104.57,104.64,104.55,104.63,54600.0,95.8746,95.9388,95.8563,95.9297,54600.0
2015-02-20 15:25:00,104.63,104.64,104.54,104.59,48000.0,95.9297,95.9388,95.8471,95.893,48000.0
2015-02-20 15:30:00,104.6,104.61,104.47,104.58,59600.0,95.9021,95.9113,95.783,95.8838,59600.0
2015-02-20 15:35:00,104.58,104.58,104.51,104.56,56300.0,95.8838,95.8838,95.8196,95.8655,56300.0
2015-02-20 15:40:00,104.55,104.65,104.53,104.54,70500.0,95.8563,95.948,95.838,95.8471,70500.0
2015-02-20 15:45:00,104.54,104.59,104.44,104.45,83700.0,95.8471,95.893,95.7555,95.7646,83700.0
2015-02-20 15:50:00,104.45,104.51,104.44,104.49,112000.0,95.7646,95.8196,95.7555,95.8013,112000.0
2015-02-20 15:55:00,104.49,104.58,104.46,104.54,131400.0,95.8013,95.8838,95.7738,95.8471,131400.0
2015-02-23 09:30:00,104.76,104.89,104.66,104.76,131700.0,96.0488,96.168,95.9572,96.0488,131700.0
2015-02-23 09:35:00,104.77,104.77,104.57,104.6,34000.0,96.058,96.058,95.8746,95.9021,34000.0
2015-02-23 09:40:00,104.61,104.82,104.57,104.8,57100.0,95.9113,96.1039,95.8746,96.0855,57100.0
2015-02-23 09:45:00,104.8,104.8,104.55,104.57,45500.0,96.0855,96.0855,95.8563,95.8746,45500.0
2015-02-23 09:50:00,104.56,104.65,104.44,104.55,66600.0,95.8655,95.948,95.7555,95.8563,66600.0
2015-02-23 09:55:00,104.54,104.71,104.49,104.64,29200.0,95.8471,96.003,95.8013,95.9388,29200.0
2015-02-23 10:00:00,104.64,104.65,104.48,104.6,36200.0,95.9388,95.948,95.7921,95.9021,36200.0
2015-02-23 10:05:00,104.6,104.69,104.59,104.68,30500.0,95.9021,95.9847,95.893,95.9755,30500.0
2015-02-23 10:10:00,104.67,104.75,104.66,104.75,20600.0,95.9663,96.0397,95.9572,96.0397,20600.0
2015-02-23 10:15:00,104.77,104.77,104.54,104.65,50000.0,96.058,96.058,95.8471,95.948,50000.0
2015-02-23 10:20:00,104.67,104.71,104.52,104.65,32000.0,95.9663,96.003,95.8288,95.948,32000.0
2015-02-23 10:25:00,104.65,104.69,104.58,104.64,27700.0,95.948,95.9847,95.8838,95.9388,27700.0
2015-02-23 10:30:00,104.64,104.73,104.63,104.69,32500.0,95.9388,96.0213,95.9297,95.9847,32500.0
2015-02-23 10:35:00,104.69,104.8,104.64,104.76,26800.0,95.9847,96.0855,95.9388,96.0488,26800.0
2015-02-23 10:40:00,104.75,104.85,104.71,104.84,31900.0,96.0397,96.1314,96.003,96.1222,31900.0
2015-02-23 10:45:00,104.84,104.88,104.73,104.88,31300.0,96.1222,96.1589,96.0213,96.1589,31300.0
2015-02-23 10:50:00,104.87,104.94,104.82,104.88,50900.0,96.1497,96.2139,96.1039,96.1589,50900.0
2015-02-23 10:55:00,104.88,104.92,104.84,104.88,40800.0,96.1589,96.1955,96.1222,96.1589,40800.0
2015-02-23 11:00:00,104.89,104.91,104.81,104.81,30300.0,96.168,96.1864,96.0947,96.0947,30300.0
2015-02-23 11:05:00,104.81,104.83,104.67,104.74,42500.0,96.0947,96.113,95.9663,96.0305,42500.0
2015-02-23 11:10:00,104.74,104.84,104.69,104.78,61500.0,96.0305,96.1222,95.9847,96.0672,61500.0
2015-02-23 11:15:00,104.79,104.83,104.73,104.82,24600.0,96.0764,96.113,96.0213,96.1039,24600.0
2015-02-23 11:20:00,104.82,104.99,104.82,104.92,67000.0,96.1039,96.2597,96.1039,96.1955,67000.0
2015-02-23 11:25:00,104.9,104.92,104.86,104.89,21200.0,96.1772,96.1955,96.1405,96.168,21200.0
2015-02-23 11:30:00,104.9,104.95,104.79,104.95,37800.0,96.1772,96.223,96.0764,96.223,37800.0
2015-02-23 11:35:00,104.95,104.98,104.89,104.98,41900.0,96.223,96.2506,96.168,96.2506,41900.0
2015-02-23 11:40:00,104.95,104.97,104.85,104.89,63900.0,96.223,96.2414,96.1314,96.168,63900.0
2015-02-23 11:45:00,104.89,104.9,104.83,104.87,34100.0,96.168,96.1772,96.113,96.1497,34100.0
2015-02-23 11:50:00,104.87,104.87,104.77,104.79,59600.0,96.1497,96.1497,96.058,96.0764,59600.0
2015-02-23 11:55:00,104.78,104.79,104.69,104.73,62700.0,96.0672,96.0764,95.9847,96.0213,62700.0
2015-02-23 12:00:00,104.73,104.74,104.62,104.65,52900.0,96.0213,96.0305,95.9205,95.948,52900.0
2015-02-23 12:05:00,104.66,104.77,104.65,104.76,29600.0,95.9572,96.058,95.948,96.0488,29600.0
2015-02-23 12:10:00,104.77,104.93,104.77,104.89,41900.0,96.058,96.2047,96.058,96.168,41900.0
2015-02-23 12:15:00,104.9,104.96,104.85,104.86,43100.0,96.1772,96.2322,96.1314,96.1405,43100.0
2015-02-23 12:20:00,104.85,104.92,104.78,104.89,103600.0,96.1314,96.1955,96.0672,96.168,103600.0
2015-02-23 12:25:00,104.9,104.94,104.86,104.91,36400.0,96.1772,96.2139,96.1405,96.1864,36400.0
2015-02-23 12:30:00,104.91,104.97,104.87,104.89,53700.0,96.1864,96.2414,96.1497,96.168,53700.0
2015-02-23 12:35:00,104.89,104.98,104.89,104.9,55500.0,96.168,96.2506,96.168,96.1772,55500.0
2015-02-23 12:40:00,104.9,104.98,104.87,104.96,41200.0,96.1772,96.2506,96.1497,96.2322,41200.0
2015-02-23 12:45:00,104.96,105.1,104.93,105.07,209600.0,96.2322,96.3606,96.2047,96.3331,209600.0
2015-02-23 12:50:00,105.06,105.19,105.06,105.17,51900.0,96.3239,96.4431,96.3239,96.4248,51900.0
2015-02-23 12:55:00,105.18,105.23,105.13,105.14,45100.0,96.4339,96.4798,96.3881,96.3972,45100.0
2015-02-23 13:00:00,105.14,105.14,105.07,105.07,23500.0,96.3972,96.3972,96.3331,96.3331,23500.0
2015-02-23 13:05:00,105.07,105.1,105.06,105.08,33800.0,96.3331,96.3606,96.3239,96.3422,33800.0
2015-02-23 13:10:00,105.07,105.15,105.02,105.1,50500.0,96.3331,96.4064,96.2872,96.3606,50500.0
2015-02-23 13:15:00,105.09,105.13,105.07,105.09,21600.0,96.3514,96.3881,96.3331,96.3514,21600.0
2015-02-23 13:20:00,105.09,105.13,105.07,105.1,51800.0,96.3514,96.3881,96.3331,96.3606,51800.0
2015-02-23 13:25:00,105.09,105.17,105.08,105.1,62800.0,96.3514,96.4248,96.3422,96.3606,62800.0
2015-02-23 13:30:00,105.11,105.17,105.05,105.06,41800.0,96.3697,96.4248,96.3147,96.3239,41800.0
2015-02-23 13:35:00,105.07,105.08,105.01,105.07,25600.0,96.3331,96.3422,96.2781,96.3331,25600.0
2015-02-23 13:40:00,105.05,105.12,105.02,105.11,66500.0,96.3147,96.3789,96.2872,96.3697,66500.0
2015-02-23 13:45:00,105.12,105.15,105.07,105.08,116100.0,96.3789,96.4064,96.3331,96.3422,116100.0
2015-02-23 13:50:00,105.08,105.16,105.08,105.15,20200.0,96.3422,96.4156,96.3422,96.4064,20200.0
2015-02-23 13:55:00,105.15,105.15,105.05,105.08,21900.0,96.4064,96.4064,96.3147,96.3422,21900.0
2015-02-23 14:00:00,105.07,105.12,105.02,105.02,73800.0,96.3331,96.3789,96.2872,96.2872,73800.0
2015-02-23 14:05:00,105.02,105.03,104.92,104.93,39100.0,96.2872,96.2964,96.1955,96.2047,39100.0
2015-02-23 14:10:00,104.93,104.93,104.81,104.85,33300.0,96.2047,96.2047,96.0947,96.1314,33300.0
2015-02-23 14:15:00,104.84,105.01,104.84,105.0,36600.0,96.1222,96.2781,96.1222,96.2689,36600.0
2015-02-23 14:20:00,104.99,105.03,104.94,104.95,54400.0,96.2597,96.2964,96.2139,96.223,54400.0
2015-02-23 14:25:00,104.95,104.95,104.87,104.88,44900.0,96.223,96.223,96.1497,96.1589,44900.0
2015-02-23 14:30:00,104.87,104.87,104.81,104.83,32700.0,96.1497,96.1497,96.0947,96.113,32700.0
2015-02-23 14:35:00,104.83,104.98,104.81,104.92,56300.0,96.113,96.2506,96.0947,96.1955,56300.0
2015-02-23 14:40:00,104.91,104.91,104.82,104.86,43300.0,96.1864,96.1864,96.1039,96.1405,43300.0
2015-02-23 14:45:00,104.85,104.92,104.79,104.79,84500.0,96.1314,96.1955,96.0764,96.0764,84500.0
2015-02-23 14:50:00,104.79,104.81,104.67,104.7,45600.0,96.0764,96.0947,95.9663,95.9938,45600.0
2015-02-23 14:55:00,104.71,104.71,104.59,104.66,45700.0,96.003,96.003,95.893,95.9572,45700.0
2015-02-23 15:00:00,104.67,104.71,104.62,104.63,41800.0,95.9663,96.003,95.9205,95.9297,41800.0
2015-02-23 15:05:00,104.63,104.67,104.52,104.56,43600.0,95.9297,95.9663,95.8288,95.8655,43600.0
2015-02-23 15:10:00,104.56,104.6,104.56,104.59,24800.0,95.8655,95.9021,95.8655,95.893,24800.0
2015-02-23 15:15:00,104.59,104.61,104.56,104.61,58700.0,95.893,95.9113,95.8655,95.9113,58700.0
2015-02-23 15:20:00,104.61,104.65,104.58,104.63,49500.0,95.9113,95.948,95.8838,95.9297,49500.0
2015-02-23 15:25:00,104.63,104.7,104.58,104.69,67400.0,95.9297,95.9938,95.8838,95.9847,67400.0
2015-02-23 15:30:00,104.69,104.77,104.66,104.75,49100.0,95.9847,96.058,95.9572,96.0397,49100.0
2015-02-23 15:35:00,104.75,104.82,104.74,104.8,44700.0,96.0397,96.1039,96.0305,96.0855,44700.0
2015-02-23 15:40:00,104.81,104.92,104.8,104.91,73400.0,96.0947,96.1955,96.0855,96.1864,73400.0
2015-02-23 15:45:00,104.91,104.96,104.81,104.96,100700.0,96.1864,96.2322,96.0947,96.2322,100700.0
2015-02-23 15:50:00,104.96,104.96,104.86,104.9,103400.0,96.2322,96.2322,96.1405,96.1772,103400.0
2015-02-23 15:55:00,104.9,104.98,104.88,104.94,203400.0,96.1772,96.2506,96.1589,96.2139,203400.0
2015-02-24 09:30:00,104.54,105.01,104.5,104.81,192800.0,95.8471,96.2781,95.8105,96.0947,192800.0
2015-02-24 09:35:00,104.81,105.0,104.69,104.75,40500.0,96.0947,96.2689,95.9847,96.0397,40500.0
2015-02-24 09:40:00,104.75,104.99,104.69,104.95,50900.0,96.0397,96.2597,95.9847,96.223,50900.0
2015-02-24 09:45:00,104.98,105.05,104.66,104.82,60900.0,96.2506,96.3147,95.9572,96.1039,60900.0
2015-02-24 09:50:00,104.78,104.94,104.77,104.86,40800.0,96.0672,96.2139,96.058,96.1405,40800.0
2015-02-24 09:55:00,104.85,104.86,104.75,104.86,19900.0,96.1314,96.1405,96.0397,96.1405,19900.0
2015-02-24 10:00:00,104.87,104.95,104.74,104.91,49000.0,96.1497,96.223,96.0305,96.1864,49000.0
2015-02-24 10:05:00,104.92,105.04,104.82,104.96,70000.0,96.1955,96.3056,96.1039,96.2322,70000.0
2015-02-24 10:10:00,104.96,105.0,104.8,104.87,35100.0,96.2322,96.2689,96.0855,96.1497,35100.0
2015-02-24 10:15:00,104.85,104.86,104.71,104.78,51200.0,96.1314,96.1405,96.003,96.0672,51200.0
2015-02-24 10:20:00,104.77,104.81,104.68,104.79,37400.0,96.058,96.0947,95.9755,96.0764,37400.0
2015-02-24 10:25:00,104.79,104.91,104.76,104.83,45100.0,96.0764,96.1864,96.0488,96.113,45100.0
2015-02-24 10:30:00,104.84,104.86,104.74,104.76,23700.0,96.1222,96.1405,96.0305,96.0488,23700.0
2015-02-24 10:35:00,104.76,104.88,104.75,104.82,44900.0,96.0488,96.1589,96.0397,96.1039,44900.0
2015-02-24 10:40:00,104.82,104.88,104.8,104.85,34400.0,96.1039,96.1589,96.0855,96.1314,34400.0
2015-02-24 10:45:00,104.86,104.9,104.8,104.86,34400.0,96.1405,96.1772,96.0855,96.1405,34400.0
2015-02-24 10:50:00,104.86,104.92,104.81,104.83,23900.0,96.1405,96.1955,96.0947,96.113,23900.0
2015-02-24 10:55:00,104.83,104.99,104.81,104.98,33900.0,96.113,96.2597,96.0947,96.2506,33900.0
2015-02-24 11:00:00,104.98,105.0,104.92,104.93,21400.0,96.2506,96.2689,96.1955,96.2047,21400.0
2015-02-24 11:05:00,104.94,104.97,104.92,104.93,28100.0,96.2139,96.2414,96.1955,96.2047,28100.0
2015-02-24 11:10:00,104.92,104.98,104.92,104.93,33200.0,96.1955,96.2506,96.1955,96.2047,33200.0
2015-02-24 11:15:00,104.93,104.94,104.81,104.85,41600.0,96.2047,96.2139,96.0947,96.1314,41600.0
2015-02-24 11:20:00,104.84,104.87,104.8,104.83,21000.0,96.1222,96.1497,96.0855,96.113,21000.0
2015-02-24 11:25:00,104.83,104.9,104.74,104.89,32900.0,96.113,96.1772,96.0305,96.168,32900.0
2015-02-24 11:30:00,104.89,104.91,104.85,104.88,18700.0,96.168,96.1864,96.1314,96.1589,18700.0
2015-02-24 11:35:00,104.87,104.91,104.85,104.87,22600.0,96.1497,96.1864,96.1314,96.1497,22600.0
2015-02-24 11:40:00,104.87,104.91,104.83,104.88,15100.0,96.1497,96.1864,96.113,96.1589,15100.0
2015-02-24 11:45:00,104.87,104.9,104.83,104.89,11900.0,96.1497,96.1772,96.113,96.168,11900.0
2015-02-24 11:50:00,104.89,104.9,104.79,104.79,13300.0,96.168,96.1772,96.0764,96.0764,13300.0
2015-02-24 11:55:00,104.79,104.81,104.75,104.78,20200.0,96.0764,96.0947,96.0397,96.0672,20200.0
2015-02-24 12:00:00,104.78,104.82,104.77,104.8,16300.0,96.0672,96.1039,96.058,96.0855,16300.0
2015-02-24 12:05:00,104.79,104.8,104.66,104.68,46100.0,96.0764,96.0855,95.9572,95.9755,46100.0
2015-02-24 12:10:00,104.68,104.71,104.67,104.69,15100.0,95.9755,96.003,95.9663,95.9847,15100.0
2015-02-24 12:15:00,104.7,104.71,104.63,104.67,15200.0,95.9938,96.003,95.9297,95.9663,15200.0
2015-02-24 12:20:00,104.68,104.72,104.67,104.7,11200.0,95.9755,96.0122,95.9663,95.9938,11200.0
2015-02-24 12:25:00,104.7,104.71,104.59,104.63,23400.0,95.9938,96.003,95.893,95.9297,23400.0
2015-02-24 12:30:00,104.63,104.64,104.45,104.5,60800.0,95.9297,95.9388,95.7646,95.8105,60800.0
2015-02-24 12:35:00,104.5,104.59,104.5,104.58,29800.0,95.8105,95.893,95.8105,95.8838,29800.0
2015-02-24 12:40:00,104.58,104.67,104.56,104.56,29900.0,95.8838,95.9663,95.8655,95.8655,29900.0
2015-02-24 12:45:00,104.56,104.57,104.48,104.52,21500.0,95.8655,95.8746,95.7921,95.8288,21500.0
2015-02-24 12:50:00,104.52,104.57,104.5,104.54,48300.0,95.8288,95.8746,95.8105,95.8471,48300.0
2015-02-24 12:55:00,104.55,104.6,104.55,104.56,50500.0,95.8563,95.9021,95.8563,95.8655,50500.0
2015-02-24 13:00:00,104.56,104.58,104.51,104.52,33200.0,95.8655,95.8838,95.8196,95.8288,33200.0
2015-02-24 13:05:00,104.52,104.52,104.4,104.45,47400.0,95.8288,95.8288,95.7188,95.7646,47400.0
2015-02-24 13:10:00,104.46,104.51,104.41,104.41,39300.0,95.7738,95.8196,95.7279,95.7279,39300.0
2015-02-24 13:15:00,104.42,104.43,104.35,104.43,74700.0,95.7371,95.7463,95.6729,95.7463,74700.0
2015-02-24 13:20:00,104.43,104.49,104.38,104.42,27100.0,95.7463,95.8013,95.7004,95.7371,27100.0
2015-02-24 13:25:00,104.41,104.45,104.39,104.44,35600.0,95.7279,95.7646,95.7096,95.7555,35600.0
2015-02-24 13:30:00,104.43,104.48,104.42,104.47,55500.0,95.7463,95.7921,95.7371,95.783,55500.0
2015-02-24 13:35:00,104.47,104.49,104.4,104.42,110300.0,95.783,95.8013,95.7188,95.7371,110300.0
2015-02-24 13:40:00,104.41,104.56,104.4,104.54,46100.0,95.7279,95.8655,95.7188,95.8471,46100.0
2015-02-24 13:45:00,104.55,104.56,104.51,104.52,30800.0,95.8563,95.8655,95.8196,95.8288,30800.0
2015-02-24 13:50:00,104.51,104.64,104.51,104.64,24600.0,95.8196,95.9388,95.8196,95.9388,24600.0
2015-02-24 13:55:00,104.62,104.74,104.59,104.7,28500.0,95.9205,96.0305,95.893,95.9938,28500.0
2015-02-24 14:00:00,104.7,104.76,104.69,104.72,24900.0,95.9938,96.0488,95.9847,96.0122,24900.0
2015-02-24 14:05:00,104.72,104.73,104.63,104.7,20700.0,96.0122,96.0213,95.9297,95.9938,20700.0
2015-02-24 14:10:00,104.7,104.76,104.7,104.75,16800.0,95.9938,96.0488,95.9938,96.0397,16800.0
2015-02-24 14:15:00,104.75,104.77,104.58,104.61,33800.0,96.0397,96.058,95.8838,95.9113,33800.0
2015-02-24 14:20:00,104.61,104.65,104.6,104.64,11200.0,95.9113,95.948,95.9021,95.9388,11200.0
2015-02-24 14:25:00,104.64,104.65,104.55,104.56,20900.0,95.9388,95.948,95.8563,95.8655,20900.0
2015-02-24 14:30:00,104.55,104.57,104.54,104.56,28000.0,95.8563,95.8746,95.8471,95.8655,28000.0
2015-02-24 14:35:00,104.56,104.63,104.55,104.62,18200.0,95.8655,95.9297,95.8563,95.9205,18200.0
2015-02-24 14:40:00,104.63,104.69,104.62,104.67,20000.0,95.9297,95.9847,95.9205,95.9663,20000.0
2015-02-24 14:45:00,104.66,104.7,104.65,104.68,15000.0,95.9572,95.9938,95.948,95.9755,15000.0
2015-02-24 14:50:00,104.7,104.72,104.64,104.72,30900.0,95.9938,96.0122,95.9388,96.0122,30900.0
2015-02-24 14:55:00,104.72,104.73,104.7,104.72,26600.0,96.0122,96.0213,95.9938,96.0122,26600.0
2015-02-24 15:00:00,104.71,104.75,104.7,104.72,36800.0,96.003,96.0397,95.9938,96.0122,36800.0
2015-02-24 15:05:00,104.72,104.77,104.7,104.73,26000.0,96.0122,96.058,95.9938,96.0213,26000.0
2015-02-24 15:10:00,104.74,104.83,104.71,104.82,67000.0,96.0305,96.113,96.003,96.1039,67000.0
2015-02-24 15:15:00,104.81,104.83,104.79,104.82,24600.0,96.0947,96.113,96.0764,96.1039,24600.0
2015-02-24 15:20:00,104.81,104.84,104.78,104.83,45900.0,96.0947,96.1222,96.0672,96.113,45900.0
2015-02-24 15:25:00,104.84,104.84,104.79,104.8,24100.0,96.1222,96.1222,96.0764,96.0855,24100.0
2015-02-24 15:30:00,104.79,104.83,104.79,104.81,40100.0,96.0764,96.113,96.0764,96.0947,40100.0
2015-02-24 15:35:00,104.81,104.84,104.78,104.84,43500.0,96.0947,96.1222,96.0672,96.1222,43500.0
2015-02-24 15:40:00,104.83,104.86,104.8,104.84,88200.0,96.113,96.1405,96.0855,96.1222,88200.0
2015-02-24 15:45:00,104.84,104.84,104.73,104.73,113900.0,96.1222,96.1222,96.0213,96.0213,113900.0
2015-02-24 15:50:00,104.73,104.74,104.65,104.67,120200.0,96.0213,96.0305,95.948,95.9663,120200.0
2015-02-24 15:55:00,104.67,104.74,104.65,104.69,166800.0,95.9663,96.0305,95.948,95.9847,166800.0
2015-02-25 09:30:00,104.68,105.08,104.67,104.77,198700.0,95.9755,96.3422,95.9663,96.058,198700.0
2015-02-25 09:35:00,104.76,105.02,104.7,105.01,80600.0,96.0488,96.2872,95.9938,96.2781,80600.0
2015-02-25 09:40:00,105.0,105.09,104.87,104.96,102700.0,96.2689,96.3514,96.1497,96.2322,102700.0
2015-02-25 09:45:00,104.99,105.03,104.9,104.98,94900.0,96.2597,96.2964,96.1772,96.2506,94900.0
2015-02-25 09:50:00,104.98,105.09,104.95,105.06,69600.0,96.2506,96.3514,96.223,96.3239,69600.0
2015-02-25 09:55:00,105.06,105.07,104.92,105.06,66000.0,96.3239,96.3331,96.1955,96.3239,66000.0
2015-02-25 10:00:00,105.05,105.24,105.02,105.05,83700.0,96.3147,96.4889,96.2872,96.3147,83700.0
2015-02-25 10:05:00,105.06,105.17,105.0,105.15,65900.0,96.3239,96.4248,96.2689,96.4064,65900.0
2015-02-25 10:10:00,105.15,105.18,105.06,105.16,56300.0,96.4064,96.4339,96.3239,96.4156,56300.0
2015-02-25 10:15:00,105.17,105.24,104.94,104.99,88100.0,96.4248,96.4889,96.2139,96.2597,88100.0
2015-02-25 10:20:00,104.99,105.07,104.97,104.97,63200.0,96.2597,96.3331,96.2414,96.2414,63200.0
2015-02-25 10:25:00,104.97,105.2,104.96,105.18,90900.0,96.2414,96.4523,96.2322,96.4339,90900.0
2015-02-25 10:30:00,105.17,105.45,105.15,105.43,161200.0,96.4248,96.6815,96.4064,96.6631,161200.0
2015-02-25 10:35:00,105.43,105.56,105.42,105.55,74200.0,96.6631,96.7823,96.654,96.7732,74200.0
2015-02-25 10:40:00,105.53,105.63,105.5,105.63,59400.0,96.7548,96.8465,96.7273,96.8465,59400.0
2015-02-25 10:45:00,105.63,105.68,105.56,105.64,86200.0,96.8465,96.8923,96.7823,96.8557,86200.0
2015-02-25 10:50:00,105.62,105.72,105.54,105.65,61200.0,96.8373,96.929,96.764,96.8648,61200.0
2015-02-25 10:55:00,105.64,105.66,105.52,105.63,48200.0,96.8557,96.874,96.7456,96.8465,48200.0
2015-02-25 11:00:00,105.63,105.71,105.59,105.65,58900.0,96.8465,96.9198,96.8098,96.8648,58900.0
2015-02-25 11:05:00,105.65,105.72,105.56,105.59,47900.0,96.8648,96.929,96.7823,96.8098,47900.0
2015-02-25 11:10:00,105.59,105.8,105.54,105.8,64900.0,96.8098,97.0024,96.764,97.0024,64900.0
2015-02-25 11:15:00,105.8,105.83,105.65,105.67,39300.0,97.0024,97.0299,96.8648,96.8832,39300.0
2015-02-25 11:20:00,105.67,105.82,105.48,105.5,58300.0,96.8832,97.0207,96.709,96.7273,58300.0
2015-02-25 11:25:00,105.51,105.65,105.5,105.6,36400.0,96.7365,96.8648,96.7273,96.819,36400.0
2015-02-25 11:30:00,105.61,105.77,105.55,105.62,47200.0,96.8282,96.9749,96.7732,96.8373,47200.0
2015-02-25 11:35:00,105.63,105.7,105.5,105.67,42100.0,96.8465,96.9107,96.7273,96.8832,42100.0
2015-02-25 11:40:00,105.69,105.7,105.46,105.56,53700.0,96.9015,96.9107,96.6906,96.7823,53700.0
2015-02-25 11:45:00,105.55,105.59,105.43,105.58,31000.0,96.7732,96.8098,96.6631,96.8007,31000.0
2015-02-25 11:50:00,105.59,105.71,105.51,105.52,31100.0,96.8098,96.9198,96.7365,96.7456,31100.0
2015-02-25 11:55:00,105.52,105.61,105.51,105.54,30100.0,96.7456,96.8282,96.7365,96.764,30100.0
2015-02-25 12:00:00,105.55,105.62,105.44,105.46,28000.0,96.7732,96.8373,96.6723,96.6906,28000.0
2015-02-25 12:05:00,105.45,105.6,105.45,105.45,23500.0,96.6815,96.819,96.6815,96.6815,23500.0
2015-02-25 12:10:00,105.45,105.56,105.39,105.49,40000.0,96.6815,96.7823,96.6265,96.7181,40000.0
2015-02-25 12:15:00,105.48,105.66,105.47,105.6,38900.0,96.709,96.874,96.6998,96.819,38900.0
2015-02-25 12:20:00,105.62,105.71,105.58,105.71,32700.0,96.8373,96.9198,96.8007,96.9198,32700.0
2015-02-25 12:25:00,105.7,105.81,105.64,105.79,69200.0,96.9107,97.0115,96.8557,96.9932,69200.0
2015-02-25 12:30:00,105.78,105.89,105.77,105.89,48700.0,96.984,97.0849,96.9749,97.0849,48700.0
2015-02-25 12:35:00,105.89,105.93,105.78,105.82,48800.0,97.0849,97.1216,96.984,97.0207,48800.0
2015-02-25 12:40:00,105.8,105.8,105.66,105.66,44300.0,97.0024,97.0024,96.874,96.874,44300.0
2015-02-25 12:45:00,105.66,105.66,105.56,105.58,29600.0,96.874,96.874,96.7823,96.8007,29600.0
2015-02-25 12:50:00,105.57,105.68,105.54,105.66,46200.0,96.7915,96.8923,96.764,96.874,46200.0
2015-02-25 12:55:00,105.65,105.74,105.6,105.6,27700.0,96.8648,96.9474,96.819,96.819,27700.0
2015-02-25 13:00:00,105.61,105.73,105.58,105.58,27500.0,96.8282,96.9382,96.8007,96.8007,27500.0
2015-02-25 13:05:00,105.6,105.61,105.53,105.54,41200.0,96.819,96.8282,96.7548,96.764,41200.0
2015-02-25 13:10:00,105.54,105.62,105.51,105.56,28400.0,96.764,96.8373,96.7365,96.7823,28400.0
2015-02-25 13:15:00,105.56,105.63,105.52,105.58,28400.0,96.7823,96.8465,96.7456,96.8007,28400.0
2015-02-25 13:20:00,105.58,105.64,105.52,105.53,36600.0,96.8007,96.8557,96.7456,96.7548,36600.0
2015-02-25 13:25:00,105.52,105.64,105.52,105.64,35100.0,96.7456,96.8557,96.7456,96.8557,35100.0
2015-02-25 13:30:00,105.64,105.76,105.59,105.74,42600.0,96.8557,96.9657,96.8098,96.9474,42600.0
2015-02-25 13:35:00,105.73,105.88,105.68,105.88,66800.0,96.9382,97.0757,96.8923,97.0757,66800.0
2015-02-25 13:40:00,105.87,105.94,105.84,105.92,85100.0,97.0665,97.1307,97.039,97.1124,85100.0
2015-02-25 13:45:00,105.93,105.95,105.72,105.78,29300.0,97.1216,97.1399,96.929,96.984,29300.0
2015-02-25 13:50:00,105.78,105.92,105.78,105.92,35100.0,96.984,97.1124,96.984,97.1124,35100.0
2015-02-25 13:55:00,105.91,105.98,105.88,105.92,40900.0,97.1032,97.1674,97.0757,97.1124,40900.0
2015-02-25 14:00:00,105.91,105.94,105.89,105.91,53400.0,97.1032,97.1307,97.0849,97.1032,53400.0
2015-02-25 14:05:00,105.91,105.92,105.84,105.84,54600.0,97.1032,97.1124,97.039,97.039,54600.0
2015-02-25 14:10:00,105.83,105.89,105.76,105.77,39600.0,97.0299,97.0849,96.9657,96.9749,39600.0
2015-02-25 14:15:00,105.77,105.87,105.75,105.85,29800.0,96.9749,97.0665,96.9565,97.0482,29800.0
2015-02-25 14:20:00,105.85,105.86,105.73,105.79,37800.0,97.0482,97.0574,96.9382,96.9932,37800.0
2015-02-25 14:25:00,105.8,105.86,105.7,105.84,39200.0,97.0024,97.0574,96.9107,97.039,39200.0
2015-02-25 14:30:00,105.84,105.93,105.78,105.92,42500.0,97.039,97.1216,96.984,97.1124,42500.0
2015-02-25 14:35:00,105.91,105.92,105.74,105.76,63500.0,97.1032,97.1124,96.9474,96.9657,63500.0
2015-02-25 14:40:00,105.75,105.81,105.7,105.71,43200.0,96.9565,97.0115,96.9107,96.9198,43200.0
2015-02-25 14:45:00,105.72,105.85,105.7,105.82,52300.0,96.929,97.0482,96.9107,97.0207,52300.0
2015-02-25 14:50:00,105.82,105.82,105.64,105.72,37100.0,97.0207,97.0207,96.8557,96.929,37100.0
2015-02-25 14:55:00,105.73,105.82,105.59,105.6,140800.0,96.9382,97.0207,96.8098,96.819,140800.0
2015-02-25 15:00:00,105.59,105.65,105.54,105.58,115200.0,96.8098,96.8648,96.764,96.8007,115200.0
2015-02-25 15:05:00,105.57,105.62,105.5,105.51,62500.0,96.7915,96.8373,96.7273,96.7365,62500.0
2015-02-25 15:10:00,105.52,105.53,105.38,105.39,96200.0,96.7456,96.7548,96.6173,96.6265,96200.0
2015-02-25 15:15:00,105.39,105.43,105.36,105.38,81200.0,96.6265,96.6631,96.599,96.6173,81200.0
2015-02-25 15:20:00,105.38,105.42,105.29,105.31,68600.0,96.6173,96.654,96.5348,96.5531,68600.0
2015-02-25 15:25:00,105.31,105.39,105.25,105.37,62300.0,96.5531,96.6265,96.4981,96.6081,62300.0
2015-02-25 15:30:00,105.37,105.54,105.36,105.51,75900.0,96.6081,96.764,96.599,96.7365,75900.0
2015-02-25 15:35:00,105.51,105.51,105.41,105.45,66400.0,96.7365,96.7365,96.6448,96.6815,66400.0
2015-02-25 15:40:00,105.46,105.48,105.37,105.41,127700.0,96.6906,96.709,96.6081,96.6448,127700.0
2015-02-25 15:45:00,105.42,105.44,105.36,105.39,134300.0,96.654,96.6723,96.599,96.6265,134300.0
2015-02-25 15:50:00,105.39,105.54,105.39,105.53,138200.0,96.6265,96.764,96.6265,96.7548,138200.0
2015-02-25 15:55:00,105.54,105.62,105.53,105.56,271400.0,96.764,96.8373,96.7548,96.7823,271400.0
2015-02-26 09:30:00,105.5,105.71,105.15,105.34,147500.0,96.7273,96.9198,96.4064,96.5806,147500.0
2015-02-26 09:35:00,105.35,105.6,105.35,105.43,40000.0,96.5898,96.819,96.5898,96.6631,40000.0
2015-02-26 09:40:00,105.42,105.45,105.2,105.2,25800.0,96.654,96.6815,96.4523,96.4523,25800.0
2015-02-26 09:45:00,105.23,105.25,105.01,105.05,73000.0,96.4798,96.4981,96.2781,96.3147,73000.0
2015-02-26 09:50:00,105.06,105.19,105.03,105.12,38000.0,96.3239,96.4431,96.2964,96.3789,38000.0
2015-02-26 09:55:00,105.09,105.12,104.86,104.86,69300.0,96.3514,96.3789,96.1405,96.1405,69300.0
2015-02-26 10:00:00,104.88,105.01,104.85,104.9,40600.0,96.1589,96.2781,96.1314,96.1772,40600.0
2015-02-26 10:05:00,104.94,105.2,104.9,105.09,42800.0,96.2139,96.4523,96.1772,96.3514,42800.0
2015-02-26 10:10:00,105.07,105.26,105.07,105.2,39700.0,96.3331,96.5073,96.3331,96.4523,39700.0
2015-02-26 10:15:00,105.21,105.23,105.03,105.05,32300.0,96.4614,96.4798,96.2964,96.3147,32300.0
2015-02-26 10:20:00,105.07,105.21,105.07,105.2,23900.0,96.3331,96.4614,96.3331,96.4523,23900.0
2015-02-26 10:25:00,105.19,105.19,105.01,105.07,38600.0,96.4431,96.4431,96.2781,96.3331,38600.0
2015-02-26 10:30:00,105.08,105.14,105.04,105.05,26600.0,96.3422,96.3972,96.3056,96.3147,26600.0
2015-02-26 10:35:00,105.05,105.18,105.03,105.03,30600.0,96.3147,96.4339,96.2964,96.2964,30600.0
2015-02-26 10:40:00,105.04,105.11,105.0,105.01,28300.0,96.3056,96.3697,96.2689,96.2781,28300.0
2015-02-26 10:45:00,105.02,105.14,105.0,105.13,25100.0,96.2872,96.3972,96.2689,96.3881,25100.0
2015-02-26 10:50:00,105.14,105.36,105.14,105.3,48900.0,96.3972,96.599,96.3972,96.5439,48900.0
2015-02-26 10:55:00,105.3,105.42,105.21,105.22,30000.0,96.5439,96.654,96.4614,96.4706,30000.0
2015-02-26 11:00:00,105.22,105.36,105.22,105.35,30200.0,96.4706,96.599,96.4706,96.5898,30200.0
2015-02-26 11:05:00,105.35,105.43,105.33,105.41,29500.0,96.5898,96.6631,96.5714,96.6448,29500.0
2015-02-26 11:10:00,105.41,105.52,105.41,105.47,62500.0,96.6448,96.7456,96.6448,96.6998,62500.0
2015-02-26 11:15:00,105.46,105.51,105.46,105.47,39400.0,96.6906,96.7365,96.6906,96.6998,39400.0
2015-02-26 11:20:00,105.48,105.54,105.47,105.51,81000.0,96.709,96.764,96.6998,96.7365,81000.0
2015-02-26 11:25:00,105.51,105.51,105.26,105.29,103200.0,96.7365,96.7365,96.5073,96.5348,103200.0
2015-02-26 11:30:00,105.29,105.31,105.16,105.22,22300.0,96.5348,96.5531,96.4156,96.4706,22300.0
2015-02-26 11:35:00,105.22,105.25,105.09,105.1,26300.0,96.4706,96.4981,96.3514,96.3606,26300.0
2015-02-26 11:40:00,105.11,105.18,105.09,105.16,24300.0,96.3697,96.4339,96.3514,96.4156,24300.0
2015-02-26 11:45:00,105.16,105.17,105.09,105.09,21500.0,96.4156,96.4248,96.3514,96.3514,21500.0
2015-02-26 11:50:00,105.08,105.16,105.05,105.07,27400.0,96.3422,96.4156,96.3147,96.3331,27400.0
2015-02-26 11:55:00,105.08,105.08,104.93,104.94,38500.0,96.3422,96.3422,96.2047,96.2139,38500.0
2015-02-26 12:00:00,104.93,104.95,104.89,104.91,30500.0,96.2047,96.223,96.168,96.1864,30500.0
2015-02-26 12:05:00,104.91,104.91,104.78,104.88,42500.0,96.1864,96.1864,96.0672,96.1589,42500.0
2015-02-26 12:10:00,104.9,105.0,104.89,104.93,23900.0,96.1772,96.2689,96.168,96.2047,23900.0
2015-02-26 12:15:00,104.93,104.93,104.77,104.79,41200.0,96.2047,96.2047,96.058,96.0764,41200.0
2015-02-26 12:20:00,104.77,104.78,104.7,104.7,35300.0,96.058,96.0672,95.9938,95.9938,35300.0
2015-02-26 12:25:00,104.72,104.82,104.72,104.79,28300.0,96.0122,96.1039,96.0122,96.0764,28300.0
2015-02-26 12:30:00,104.78,104.88,104.73,104.88,41400.0,96.0672,96.1589,96.0213,96.1589,41400.0
2015-02-26 12:35:00,104.88,104.89,104.74,104.78,76500.0,96.1589,96.168,96.0305,96.0672,76500.0
2015-02-26 12:40:00,104.8,104.81,104.78,104.79,21400.0,96.0855,96.0947,96.0672,96.0764,21400.0
2015-02-26 12:45:00,104.8,104.88,104.78,104.81,41800.0,96.0855,96.1589,96.0672,96.0947,41800.0
2015-02-26 12:50:00,104.81,104.89,104.81,104.83,23600.0,96.0947,96.168,96.0947,96.113,23600.0
2015-02-26 12:55:00,104.83,104.83,104.65,104.66,57000.0,96.113,96.113,95.948,95.9572,57000.0
2015-02-26 13:00:00,104.66,104.67,104.56,104.63,47100.0,95.9572,95.9663,95.8655,95.9297,47100.0
2015-02-26 13:05:00,104.65,104.68,104.6,104.67,31300.0,95.948,95.9755,95.9021,95.9663,31300.0
2015-02-26 13:10:00,104.67,104.72,104.64,104.72,28500.0,95.9663,96.0122,95.9388,96.0122,28500.0
2015-02-26 13:15:00,104.72,104.75,104.6,104.62,23700.0,96.0122,96.0397,95.9021,95.9205,23700.0
2015-02-26 13:20:00,104.62,104.62,104.5,104.52,49700.0,95.9205,95.9205,95.8105,95.8288,49700.0
2015-02-26 13:25:00,104.52,104.59,104.51,104.55,19200.0,95.8288,95.893,95.8196,95.8563,19200.0
2015-02-26 13:30:00,104.55,104.61,104.55,104.61,17500.0,95.8563,95.9113,95.8563,95.9113,17500.0
2015-02-26 13:35:00,104.61,104.63,104.55,104.62,26200.0,95.9113,95.9297,95.8563,95.9205,26200.0
2015-02-26 13:40:00,104.61,104.64,104.55,104.56,17600.0,95.9113,95.9388,95.8563,95.8655,17600.0
2015-02-26 13:45:00,104.55,104.57,104.51,104.52,29400.0,95.8563,95.8746,95.8196,95.8288,29400.0
2015-02-26 13:50:00,104.53,104.58,104.52,104.56,24100.0,95.838,95.8838,95.8288,95.8655,24100.0
2015-02-26 13:55:00,104.55,104.57,104.54,104.56,24400.0,95.8563,95.8746,95.8471,95.8655,24400.0
2015-02-26 14:00:00,104.57,104.59,104.51,104.52,27600.0,95.8746,95.893,95.8196,95.8288,27600.0
2015-02-26 14:05:00,104.51,104.52,104.43,104.51,57400.0,95.8196,95.8288,95.7463,95.8196,57400.0
2015-02-26 14:10:00,104.51,104.53,104.46,104.49,45200.0,95.8196,95.838,95.7738,95.8013,45200.0
2015-02-26 14:15:00,104.48,104.51,104.46,104.49,35000.0,95.7921,95.8196,95.7738,95.8013,35000.0
2015-02-26 14:20:00,104.49,104.52,104.46,104.47,30600.0,95.8013,95.8288,95.7738,95.783,30600.0
2015-02-26 14:25:00,104.47,104.49,104.41,104.44,43300.0,95.783,95.8013,95.7279,95.7555,43300.0
2015-02-26 14:30:00,104.44,104.51,104.4,104.41,35500.0,95.7555,95.8196,95.7188,95.7279,35500.0
2015-02-26 14:35:00,104.41,104.43,104.34,104.42,56900.0,95.7279,95.7463,95.6638,95.7371,56900.0
2015-02-26 14:40:00,104.41,104.5,104.36,104.4,52600.0,95.7279,95.8105,95.6821,95.7188,52600.0
2015-02-26 14:45:00,104.39,104.4,104.33,104.38,76100.0,95.7096,95.7188,95.6546,95.7004,76100.0
2015-02-26 14:50:00,104.37,104.38,104.33,104.35,47500.0,95.6913,95.7004,95.6546,95.6729,47500.0
2015-02-26 14:55:00,104.34,104.37,104.3,104.34,78000.0,95.6638,95.6913,95.6271,95.6638,78000.0
2015-02-26 15:00:00,104.34,104.35,104.14,104.25,151400.0,95.6638,95.6729,95.4804,95.5813,151400.0
2015-02-26 15:05:00,104.24,104.28,104.21,104.23,71200.0,95.5721,95.6088,95.5446,95.5629,71200.0
2015-02-26 15:10:00,104.23,104.34,104.2,104.32,72600.0,95.5629,95.6638,95.5354,95.6454,72600.0
2015-02-26 15:15:00,104.32,104.43,104.29,104.39,58700.0,95.6454,95.7463,95.6179,95.7096,58700.0
2015-02-26 15:20:00,104.38,104.45,104.38,104.39,57800.0,95.7004,95.7646,95.7004,95.7096,57800.0
2015-02-26 15:25:00,104.4,104.45,104.39,104.44,116400.0,95.7188,95.7646,95.7096,95.7555,116400.0
2015-02-26 15:30:00,104.44,104.53,104.43,104.52,95100.0,95.7555,95.838,95.7463,95.8288,95100.0
2015-02-26 15:35:00,104.52,104.54,104.48,104.53,50700.0,95.8288,95.8471,95.7921,95.838,50700.0
2015-02-26 15:40:00,104.53,104.62,104.52,104.57,73100.0,95.838,95.9205,95.8288,95.8746,73100.0
2015-02-26 15:45:00,104.58,104.6,104.49,104.51,95000.0,95.8838,95.9021,95.8013,95.8196,95000.0
2015-02-26 15:50:00,104.52,104.57,104.48,104.53,133300.0,95.8288,95.8746,95.7921,95.838,133300.0
2015-02-26 15:55:00,104.53,104.56,104.47,104.53,316500.0,95.838,95.8655,95.783,95.838,316500.0
2015-02-27 09:30:00,104.67,105.09,104.67,105.03,115700.0,95.9663,96.3514,95.9663,96.2964,115700.0
2015-02-27 09:35:00,105.03,105.14,105.0,105.03,47300.0,96.2964,96.3972,96.2689,96.2964,47300.0
2015-02-27 09:40:00,105.05,105.05,104.75,104.76,59900.0,96.3147,96.3147,96.0397,96.0488,59900.0
2015-02-27 09:45:00,104.79,104.84,104.67,104.73,43000.0,96.0764,96.1222,95.9663,96.0213,43000.0
2015-02-27 09:50:00,104.73,104.88,104.69,104.81,58000.0,96.0213,96.1589,95.9847,96.0947,58000.0
2015-02-27 09:55:00,104.82,104.9,104.76,104.84,27000.0,96.1039,96.1772,96.0488,96.1222,27000.0
2015-02-27 10:00:00,104.84,104.99,104.84,104.91,47700.0,96.1222,96.2597,96.1222,96.1864,47700.0
2015-02-27 10:05:00,104.92,104.94,104.85,104.87,20900.0,96.1955,96.2139,96.1314,96.1497,20900.0
2015-02-27 10:10:00,104.88,104.9,104.74,104.78,46400.0,96.1589,96.1772,96.0305,96.0672,46400.0
2015-02-27 10:15:00,104.78,104.84,104.72,104.83,40500.0,96.0672,96.1222,96.0122,96.113,40500.0
2015-02-27 10:20:00,104.84,104.86,104.76,104.8,60000.0,96.1222,96.1405,96.0488,96.0855,60000.0
2015-02-27 10:25:00,104.77,104.87,104.76,104.84,30000.0,96.058,96.1497,96.0488,96.1222,30000.0
2015-02-27 10:30:00,104.85,104.9,104.78,104.82,33800.0,96.1314,96.1772,96.0672,96.1039,33800.0
2015-02-27 10:35:00,104.82,104.86,104.74,104.74,28000.0,96.1039,96.1405,96.0305,96.0305,28000.0
2015-02-27 10:40:00,104.73,104.83,104.71,104.83,36100.0,96.0213,96.113,96.003,96.113,36100.0
2015-02-27 10:45:00,104.83,104.88,104.82,104.88,15800.0,96.113,96.1589,96.1039,96.1589,15800.0
2015-02-27 10:50:00,104.9,104.92,104.77,104.8,24800.0,96.1772,96.1955,96.058,96.0855,24800.0
2015-02-27 10:55:00,104.77,104.91,104.77,104.82,34800.0,96.058,96.1864,96.058,96.1039,34800.0
2015-02-27 11:00:00,104.83,104.85,104.64,104.7,44000.0,96.113,96.1314,95.9388,95.9938,44000.0
2015-02-27 11:05:00,104.69,104.69,104.58,104.58,20500.0,95.9847,95.9847,95.8838,95.8838,20500.0
2015-02-27 11:10:00,104.57,104.62,104.51,104.61,20900.0,95.8746,95.9205,95.8196,95.9113,20900.0
2015-02-27 11:15:00,104.6,104.63,104.58,104.61,13200.0,95.9021,95.9297,95.8838,95.9113,13200.0
2015-02-27 11:20:00,104.62,104.63,104.51,104.62,21300.0,95.9205,95.9297,95.8196,95.9205,21300.0
2015-02-27 11:25:00,104.62,104.66,104.53,104.55,14300.0,95.9205,95.9572,95.838,95.8563,14300.0
2015-02-27 11:30:00,104.56,104.57,104.52,104.57,12400.0,95.8655,95.8746,95.8288,95.8746,12400.0
2015-02-27 11:35:00,104.57,104.59,104.56,104.56,8000.0,95.8746,95.893,95.8655,95.8655,8000.0
2015-02-27 11:40:00,104.57,104.63,104.53,104.57,17800.0,95.8746,95.9297,95.838,95.8746,17800.0
2015-02-27 11:45:00,104.57,104.6,104.51,104.56,28500.0,95.8746,95.9021,95.8196,95.8655,28500.0
2015-02-27 11:50:00,104.56,104.62,104.51,104.54,26900.0,95.8655,95.9205,95.8196,95.8471,26900.0
2015-02-27 11:55:00,104.55,104.59,104.52,104.54,10800.0,95.8563,95.893,95.8288,95.8471,10800.0
2015-02-27 12:00:00,104.56,104.6,104.55,104.59,12500.0,95.8655,95.9021,95.8563,95.893,12500.0
2015-02-27 12:05:00,104.58,104.59,104.53,104.54,7800.0,95.8838,95.893,95.838,95.8471,7800.0
2015-02-27 12:10:00,104.53,104.54,104.46,104.51,31600.0,95.838,95.8471,95.7738,95.8196,31600.0
2015-02-27 12:15:00,104.51,104.52,104.48,104.52,12700.0,95.8196,95.8288,95.7921,95.8288,12700.0
2015-02-27 12:20:00,104.52,104.56,104.49,104.55,17900.0,95.8288,95.8655,95.8013,95.8563,17900.0
2015-02-27 12:25:00,104.55,104.56,104.51,104.55,13100.0,95.8563,95.8655,95.8196,95.8563,13100.0
2015-02-27 12:30:00,104.55,104.6,104.5,104.51,22200.0,95.8563,95.9021,95.8105,95.8196,22200.0
2015-02-27 12:35:00,104.52,104.52,104.46,104.51,14700.0,95.8288,95.8288,95.7738,95.8196,14700.0
2015-02-27 12:40:00,104.51,104.56,104.51,104.52,13600.0,95.8196,95.8655,95.8196,95.8288,13600.0
2015-02-27 12:45:00,104.52,104.62,104.52,104.55,21700.0,95.8288,95.9205,95.8288,95.8563,21700.0
2015-02-27 12:50:00,104.55,104.6,104.48,104.57,26300.0,95.8563,95.9021,95.7921,95.8746,26300.0
2015-02-27 12:55:00,104.58,104.59,104.53,104.55,14100.0,95.8838,95.893,95.838,95.8563,14100.0
2015-02-27 13:00:00,104.56,104.68,104.54,104.66,34100.0,95.8655,95.9755,95.8471,95.9572,34100.0
2015-02-27 13:05:00,104.67,104.7,104.64,104.66,11500.0,95.9663,95.9938,95.9388,95.9572,11500.0
2015-02-27 13:10:00,104.65,104.67,104.6,104.6,17200.0,95.948,95.9663,95.9021,95.9021,17200.0
2015-02-27 13:15:00,104.61,104.61,104.55,104.55,17200.0,95.9113,95.9113,95.8563,95.8563,17200.0
2015-02-27 13:20:00,104.55,104.61,104.52,104.53,20300.0,95.8563,95.9113,95.8288,95.838,20300.0
2015-02-27 13:25:00,104.53,104.54,104.46,104.49,20900.0,95.838,95.8471,95.7738,95.8013,20900.0
2015-02-27 13:30:00,104.47,104.48,104.4,104.41,19200.0,95.783,95.7921,95.7188,95.7279,19200.0
2015-02-27 13:35:00,104.4,104.4,104.31,104.33,26500.0,95.7188,95.7188,95.6363,95.6546,26500.0
2015-02-27 13:40:00,104.32,104.33,104.22,104.22,28500.0,95.6454,95.6546,95.5537,95.5537,28500.0
2015-02-27 13:45:00,104.23,104.23,104.16,104.18,32800.0,95.5629,95.5629,95.4987,95.5171,32800.0
2015-02-27 13:50:00,104.18,104.2,104.13,104.15,21200.0,95.5171,95.5354,95.4712,95.4896,21200.0
2015-02-27 13:55:00,104.15,104.26,104.13,104.24,36700.0,95.4896,95.5904,95.4712,95.5721,36700.0
2015-02-27 14:00:00,104.26,104.32,104.25,104.25,17100.0,95.5904,95.6454,95.5813,95.5813,17100.0
2015-02-27 14:05:00,104.25,104.29,104.24,104.25,23900.0,95.5813,95.6179,95.5721,95.5813,23900.0
2015-02-27 14:10:00,104.25,104.28,104.2,104.22,23300.0,95.5813,95.6088,95.5354,95.5537,23300.0
2015-02-27 14:15:00,104.21,104.24,104.15,104.15,23800.0,95.5446,95.5721,95.4896,95.4896,23800.0
2015-02-27 14:20:00,104.16,104.28,104.16,104.23,19200.0,95.4987,95.6088,95.4987,95.5629,19200.0
2015-02-27 14:25:00,104.24,104.32,104.21,104.32,20000.0,95.5721,95.6454,95.5446,95.6454,20000.0
2015-02-27 14:30:00,104.32,104.35,104.27,104.32,20500.0,95.6454,95.6729,95.5996,95.6454,20500.0
2015-02-27 14:35:00,104.31,104.33,104.1,104.13,29000.0,95.6363,95.6546,95.4437,95.4712,29000.0
2015-02-27 14:40:00,104.14,104.21,104.11,104.18,31400.0,95.4804,95.5446,95.4529,95.5171,31400.0
2015-02-27 14:45:00,104.16,104.19,104.07,104.18,16400.0,95.4987,95.5262,95.4162,95.5171,16400.0
2015-02-27 14:50:00,104.19,104.19,104.08,104.11,33700.0,95.5262,95.5262,95.4254,95.4529,33700.0
2015-02-27 14:55:00,104.12,104.12,104.06,104.1,18600.0,95.4621,95.4621,95.4071,95.4437,18600.0
2015-02-27 15:00:00,104.09,104.11,103.96,103.99,53200.0,95.4346,95.4529,95.3154,95.3429,53200.0
2015-02-27 15:05:00,104.0,104.09,103.99,104.01,22300.0,95.352,95.4346,95.3429,95.3612,22300.0
2015-02-27 15:10:00,104.01,104.07,103.96,104.01,30500.0,95.3612,95.4162,95.3154,95.3612,30500.0
2015-02-27 15:15:00,104.0,104.1,103.96,104.02,36900.0,95.352,95.4437,95.3154,95.3704,36900.0
2015-02-27 15:20:00,104.03,104.16,104.02,104.13,29100.0,95.3795,95.4987,95.3704,95.4712,29100.0
2015-02-27 15:25:00,104.14,104.25,104.08,104.24,38200.0,95.4804,95.5813,95.4254,95.5721,38200.0
2015-02-27 15:30:00,104.24,104.26,104.12,104.15,52800.0,95.5721,95.5904,95.4621,95.4896,52800.0
2015-02-27 15:35:00,104.15,104.25,104.13,104.16,46800.0,95.4896,95.5813,95.4712,95.4987,46800.0
2015-02-27 15:40:00,104.18,104.22,104.05,104.15,64500.0,95.5171,95.5537,95.3979,95.4896,64500.0
2015-02-27 15:45:00,104.15,104.17,104.06,104.06,106700.0,95.4896,95.5079,95.4071,95.4071,106700.0
2015-02-27 15:50:00,104.08,104.14,103.99,104.0,114300.0,95.4254,95.4804,95.3429,95.352,114300.0
2015-02-27 15:55:00,104.01,104.12,103.99,104.06,246800.0,95.3612,95.4621,95.3429,95.4071,246800.0
2015-03-02 09:30:00,104.35,105.05,104.35,105.01,183200.0,95.6729,96.3147,95.6729,96.2781,183200.0
2015-03-02 09:35:00,105.01,105.39,104.95,105.21,91800.0,96.2781,96.6265,96.223,96.4614,91800.0
2015-03-02 09:40:00,105.23,105.46,105.23,105.44,56100.0,96.4798,96.6906,96.4798,96.6723,56100.0
2015-03-02 09:45:00,105.45,105.61,105.44,105.6,107700.0,96.6815,96.8282,96.6723,96.819,107700.0
2015-03-02 09:50:00,105.6,105.76,105.6,105.7,130000.0,96.819,96.9657,96.819,96.9107,130000.0
2015-03-02 09:55:00,105.7,105.8,105.65,105.79,84000.0,96.9107,97.0024,96.8648,96.9932,84000.0
2015-03-02 10:00:00,105.79,105.85,105.74,105.78,74500.0,96.9932,97.0482,96.9474,96.984,74500.0
2015-03-02 10:05:00,105.79,105.87,105.72,105.76,78800.0,96.9932,97.0665,96.929,96.9657,78800.0
2015-03-02 10:10:00,105.76,105.88,105.71,105.79,86200.0,96.9657,97.0757,96.9198,96.9932,86200.0
2015-03-02 10:15:00,105.79,105.85,105.71,105.74,59200.0,96.9932,97.0482,96.9198,96.9474,59200.0
2015-03-02 10:20:00,105.75,105.84,105.75,105.8,49400.0,96.9565,97.039,96.9565,97.0024,49400.0
2015-03-02 10:25:00,105.8,105.92,105.75,105.9,112900.0,97.0024,97.1124,96.9565,97.094,112900.0
2015-03-02 10:30:00,105.91,105.93,105.87,105.91,57200.0,97.1032,97.1216,97.0665,97.1032,57200.0
2015-03-02 10:35:00,105.92,105.98,105.88,105.91,79000.0,97.1124,97.1674,97.0757,97.1032,79000.0
2015-03-02 10:40:00,105.91,105.95,105.85,105.93,54500.0,97.1032,97.1399,97.0482,97.1216,54500.0
2015-03-02 10:45:00,105.92,105.92,105.79,105.79,38100.0,97.1124,97.1124,96.9932,96.9932,38100.0
2015-03-02 10:50:00,105.79,105.92,105.77,105.87,40400.0,96.9932,97.1124,96.9749,97.0665,40400.0
2015-03-02 10:55:00,105.88,105.94,105.84,105.88,26600.0,97.0757,97.1307,97.039,97.0757,26600.0
2015-03-02 11:00:00,105.87,105.87,105.62,105.64,33800.0,97.0665,97.0665,96.8373,96.8557,33800.0
2015-03-02 11:05:00,105.63,105.65,105.54,105.55,25300.0,96.8465,96.8648,96.764,96.7732,25300.0
2015-03-02 11:10:00,105.54,105.67,105.54,105.67,21800.0,96.764,96.8832,96.764,96.8832,21800.0
2015-03-02 11:15:00,105.65,105.69,105.61,105.68,27300.0,96.8648,96.9015,96.8282,96.8923,27300.0
2015-03-02 11:20:00,105.7,105.77,105.69,105.72,20900.0,96.9107,96.9749,96.9015,96.929,20900.0
2015-03-02 11:25:00,105.73,105.74,105.62,105.66,21200.0,96.9382,96.9474,96.8373,96.874,21200.0
2015-03-02 11:30:00,105.65,105.79,105.65,105.79,21500.0,96.8648,96.9932,96.8648,96.9932,21500.0
2015-03-02 11:35:00,105.81,105.83,105.72,105.73,32900.0,97.0115,97.0299,96.929,96.9382,32900.0
2015-03-02 11:40:00,105.73,105.82,105.71,105.82,20300.0,96.9382,97.0207,96.9198,97.0207,20300.0
2015-03-02 11:45:00,105.83,105.88,105.81,105.86,16800.0,97.0299,97.0757,97.0115,97.0574,16800.0
2015-03-02 11:50:00,105.86,105.91,105.86,105.87,29500.0,97.0574,97.1032,97.0574,97.0665,29500.0
2015-03-02 11:55:00,105.88,105.91,105.78,105.83,29200.0,97.0757,97.1032,96.984,97.0299,29200.0
2015-03-02 12:00:00,105.83,105.84,105.75,105.76,20300.0,97.0299,97.039,96.9565,96.9657,20300.0
2015-03-02 12:05:00,105.77,105.79,105.75,105.76,21000.0,96.9749,96.9932,96.9565,96.9657,21000.0
2015-03-02 12:10:00,105.76,105.76,105.63,105.67,22600.0,96.9657,96.9657,96.8465,96.8832,22600.0
2015-03-02 12:15:00,105.67,105.69,105.62,105.65,32500.0,96.8832,96.9015,96.8373,96.8648,32500.0
2015-03-02 12:20:00,105.65,105.66,105.61,105.64,35000.0,96.8648,96.874,96.8282,96.8557,35000.0
2015-03-02 12:25:00,105.63,105.68,105.62,105.67,37100.0,96.8465,96.8923,96.8373,96.8832,37100.0
2015-03-02 12:30:00,105.68,105.69,105.65,105.68,19800.0,96.8923,96.9015,96.8648,96.8923,19800.0
2015-03-02 12:35:00,105.68,105.71,105.61,105.71,22600.0,96.8923,96.9198,96.8282,96.9198,22600.0
2015-03-02 12:40:00,105.71,105.72,105.62,105.71,16000.0,96.9198,96.929,96.8373,96.9198,16000.0
2015-03-02 12:45:00,105.71,105.72,105.62,105.69,33700.0,96.9198,96.929,96.8373,96.9015,33700.0
2015-03-02 12:50:00,105.69,105.75,105.69,105.7,21700.0,96.9015,96.9565,96.9015,96.9107,21700.0
2015-03-02 12:55:00,105.7,105.79,105.7,105.76,21400.0,96.9107,96.9932,96.9107,96.9657,21400.0
2015-03-02 13:00:00,105.77,105.89,105.77,105.86,24500.0,96.9749,97.0849,96.9749,97.0574,24500.0
2015-03-02 13:05:00,105.86,105.88,105.81,105.86,21900.0,97.0574,97.0757,97.0115,97.0574,21900.0
2015-03-02 13:10:00,105.86,105.9,105.82,105.87,24400.0,97.0574,97.094,97.0207,97.0665,24400.0
2015-03-02 13:15:00,105.88,105.93,105.86,105.87,28200.0,97.0757,97.1216,97.0574,97.0665,28200.0
2015-03-02 13:20:00,105.87,105.87,105.78,105.81,30900.0,97.0665,97.0665,96.984,97.0115,30900.0
2015-03-02 13:25:00,105.81,105.82,105.73,105.78,33800.0,97.0115,97.0207,96.9382,96.984,33800.0
2015-03-02 13:30:00,105.79,105.8,105.69,105.69,26700.0,96.9932,97.0024,96.9015,96.9015,26700.0
2015-03-02 13:35:00,105.69,105.81,105.69,105.81,33100.0,96.9015,97.0115,96.9015,97.0115,33100.0
2015-03-02 13:40:00,105.81,105.88,105.8,105.86,35100.0,97.0115,97.0757,97.0024,97.0574,35100.0
2015-03-02 13:45:00,105.86,105.93,105.82,105.9,45700.0,97.0574,97.1216,97.0207,97.094,45700.0
2015-03-02 13:50:00,105.9,105.9,105.81,105.81,62700.0,97.094,97.094,97.0115,97.0115,62700.0
2015-03-02 13:55:00,105.82,105.85,105.77,105.8,36000.0,97.0207,97.0482,96.9749,97.0024,36000.0
2015-03-02 14:00:00,105.8,105.8,105.73,105.76,30800.0,97.0024,97.0024,96.9382,96.9657,30800.0
2015-03-02 14:05:00,105.77,105.77,105.69,105.74,30700.0,96.9749,96.9749,96.9015,96.9474,30700.0
2015-03-02 14:10:00,105.75,105.75,105.68,105.69,24000.0,96.9565,96.9565,96.8923,96.9015,24000.0
2015-03-02 14:15:00,105.69,105.74,105.65,105.69,31900.0,96.9015,96.9474,96.8648,96.9015,31900.0
2015-03-02 14:20:00,105.69,105.72,105.66,105.72,23800.0,96.9015,96.929,96.874,96.929,23800.0
2015-03-02 14:25:00,105.72,105.77,105.71,105.74,25600.0,96.929,96.9749,96.9198,96.9474,25600.0
2015-03-02 14:30:00,105.74,105.75,105.68,105.73,27400.0,96.9474,96.9565,96.8923,96.9382,27400.0
2015-03-02 14:35:00,105.74,105.77,105.68,105.75,25900.0,96.9474,96.9749,96.8923,96.9565,25900.0
2015-03-02 14:40:00,105.75,105.76,105.71,105.73,28500.0,96.9565,96.9657,96.9198,96.9382,28500.0
2015-03-02 14:45:00,105.73,105.75,105.69,105.72,38200.0,96.9382,96.9565,96.9015,96.929,38200.0
2015-03-02 14:50:00,105.72,105.72,105.63,105.63,44700.0,96.929,96.929,96.8465,96.8465,44700.0
2015-03-02 14:55:00,105.63,105.75,105.62,105.71,49400.0,96.8465,96.9565,96.8373,96.9198,49400.0
2015-03-02 15:00:00,105.72,105.75,105.72,105.73,31300.0,96.929,96.9565,96.929,96.9382,31300.0
2015-03-02 15:05:00,105.73,105.79,105.71,105.78,41400.0,96.9382,96.9932,96.9198,96.984,41400.0
2015-03-02 15:10:00,105.78,105.78,105.72,105.74,39900.0,96.984,96.984,96.929,96.9474,39900.0
2015-03-02 15:15:00,105.73,105.8,105.73,105.78,46400.0,96.9382,97.0024,96.9382,96.984,46400.0
2015-03-02 15:20:00,105.77,105.78,105.71,105.73,36200.0,96.9749,96.984,96.9198,96.9382,36200.0
2015-03-02 15:25:00,105.74,105.76,105.72,105.73,76700.0,96.9474,96.9657,96.929,96.9382,76700.0
2015-03-02 15:30:00,105.73,105.78,105.71,105.77,74200.0,96.9382,96.984,96.9198,96.9749,74200.0
2015-03-02 15:35:00,105.76,105.83,105.76,105.77,88600.0,96.9657,97.0299,96.9657,96.9749,88600.0
2015-03-02 15:40:00,105.76,105.86,105.76,105.84,99700.0,96.9657,97.0574,96.9657,97.039,99700.0
2015-03-02 15:45:00,105.85,105.87,105.8,105.81,93700.0,97.0482,97.0665,97.0024,97.0115,93700.0
2015-03-02 15:50:00,105.81,105.85,105.79,105.82,144600.0,97.0115,97.0482,96.9932,97.0207,144600.0
2015-03-02 15:55:00,105.82,105.9,105.78,105.84,238500.0,97.0207,97.094,96.984,97.039,238500.0
2015-03-03 09:30:00,105.78,105.78,105.34,105.6,124100.0,96.984,96.984,96.5806,96.819,124100.0
2015-03-03 09:35:00,105.62,105.83,105.55,105.8,56100.0,96.8373,97.0299,96.7732,97.0024,56100.0
2015-03-03 09:40:00,105.77,105.84,105.7,105.72,61100.0,96.9749,97.039,96.9107,96.929,61100.0
2015-03-03 09:45:00,105.71,105.8,105.61,105.62,37900.0,96.9198,97.0024,96.8282,96.8373,37900.0
2015-03-03 09:50:00,105.59,105.6,105.32,105.48,65300.0,96.8098,96.819,96.5623,96.709,65300.0
2015-03-03 09:55:00,105.5,105.74,105.49,105.73,31900.0,96.7273,96.9474,96.7181,96.9382,31900.0
2015-03-03 10:00:00,105.74,105.85,105.66,105.84,22500.0,96.9474,97.0482,96.874,97.039,22500.0
2015-03-03 10:05:00,105.84,105.99,105.84,105.96,60900.0,97.039,97.1766,97.039,97.1491,60900.0
2015-03-03 10:10:00,105.98,105.99,105.81,105.82,36800.0,97.1674,97.1766,97.0115,97.0207,36800.0
2015-03-03 10:15:00,105.85,106.1,105.82,106.07,66600.0,97.0482,97.2774,97.0207,97.2499,66600.0
2015-03-03 10:20:00,106.06,106.1,105.98,106.08,33200.0,97.2407,97.2774,97.1674,97.2591,33200.0
2015-03-03 10:25:00,106.08,106.09,105.9,105.98,25100.0,97.2591,97.2683,97.094,97.1674,25100.0
2015-03-03 10:30:00,105.98,105.99,105.82,105.83,38100.0,97.1674,97.1766,97.0207,97.0299,38100.0
2015-03-03 10:35:00,105.83,105.85,105.76,105.77,42600.0,97.0299,97.0482,96.9657,96.9749,42600.0
2015-03-03 10:40:00,105.78,105.93,105.77,105.84,28600.0,96.984,97.1216,96.9749,97.039,28600.0
2015-03-03 10:45:00,105.84,105.89,105.73,105.76,43900.0,97.039,97.0849,96.9382,96.9657,43900.0
2015-03-03 10:50:00,105.75,105.78,105.65,105.68,28700.0,96.9565,96.984,96.8648,96.8923,28700.0
2015-03-03 10:55:00,105.68,105.72,105.65,105.72,18300.0,96.8923,96.929,96.8648,96.929,18300.0
2015-03-03 11:00:00,105.72,105.77,105.69,105.76,33900.0,96.929,96.9749,96.9015,96.9657,33900.0
2015-03-03 11:05:00,105.75,105.81,105.68,105.74,41900.0,96.9565,97.0115,96.8923,96.9474,41900.0
2015-03-03 11:10:00,105.74,105.77,105.69,105.74,25000.0,96.9474,96.9749,96.9015,96.9474,25000.0
2015-03-03 11:15:00,105.74,105.91,105.74,105.91,28800.0,96.9474,97.1032,96.9474,97.1032,28800.0
2015-03-03 11:20:00,105.9,105.92,105.81,105.82,27600.0,97.094,97.1124,97.0115,97.0207,27600.0
2015-03-03 11:25:00,105.81,105.83,105.71,105.73,33600.0,97.0115,97.0299,96.9198,96.9382,33600.0
2015-03-03 11:30:00,105.73,105.76,105.45,105.51,58500.0,96.9382,96.9657,96.6815,96.7365,58500.0
2015-03-03 11:35:00,105.51,105.53,105.43,105.47,32900.0,96.7365,96.7548,96.6631,96.6998,32900.0
2015-03-03 11:40:00,105.49,105.51,105.35,105.36,73800.0,96.7181,96.7365,96.5898,96.599,73800.0
2015-03-03 11:45:00,105.35,105.37,105.21,105.25,53100.0,96.5898,96.6081,96.4614,96.4981,53100.0
2015-03-03 11:50:00,105.25,105.4,105.24,105.38,106300.0,96.4981,96.6356,96.4889,96.6173,106300.0
2015-03-03 11:55:00,105.38,105.48,105.37,105.47,27500.0,96.6173,96.709,96.6081,96.6998,27500.0
2015-03-03 12:00:00,105.46,105.47,105.34,105.4,42000.0,96.6906,96.6998,96.5806,96.6356,42000.0
2015-03-03 12:05:00,105.42,105.51,105.4,105.42,35200.0,96.654,96.7365,96.6356,96.654,35200.0
2015-03-03 12:10:00,105.42,105.56,105.42,105.42,26600.0,96.654,96.7823,96.654,96.654,26600.0
2015-03-03 12:15:00,105.43,105.45,105.38,105.39,13900.0,96.6631,96.6815,96.6173,96.6265,13900.0
2015-03-03 12:20:00,105.38,105.39,105.32,105.33,19600.0,96.6173,96.6265,96.5623,96.5714,19600.0
2015-03-03 12:25:00,105.32,105.33,105.21,105.32,37100.0,96.5623,96.5714,96.4614,96.5623,37100.0
2015-03-03 12:30:00,105.32,105.41,105.27,105.34,36600.0,96.5623,96.6448,96.5164,96.5806,36600.0
2015-03-03 12:35:00,105.34,105.36,105.26,105.35,45300.0,96.5806,96.599,96.5073,96.5898,45300.0
2015-03-03 12:40:00,105.36,105.44,105.36,105.41,32900.0,96.599,96.6723,96.599,96.6448,32900.0
2015-03-03 12:45:00,105.41,105.42,105.33,105.38,29100.0,96.6448,96.654,96.5714,96.6173,29100.0
2015-03-03 12:50:00,105.39,105.54,105.39,105.53,32600.0,96.6265,96.764,96.6265,96.7548,32600.0
2015-03-03 12:55:00,105.52,105.79,105.51,105.74,39900.0,96.7456,96.9932,96.7365,96.9474,39900.0
2015-03-03 13:00:00,105.71,105.8,105.7,105.7,28000.0,96.9198,97.0024,96.9107,96.9107,28000.0
2015-03-03 13:05:00,105.72,105.82,105.72,105.75,21700.0,96.929,97.0207,96.929,96.9565,21700.0
2015-03-03 13:10:00,105.75,105.75,105.58,105.61,22500.0,96.9565,96.9565,96.8007,96.8282,22500.0
2015-03-03 13:15:00,105.6,105.61,105.56,105.59,49300.0,96.819,96.8282,96.7823,96.8098,49300.0
2015-03-03 13:20:00,105.59,105.67,105.57,105.65,44100.0,96.8098,96.8832,96.7915,96.8648,44100.0
2015-03-03 13:25:00,105.66,105.81,105.66,105.81,39000.0,96.874,97.0115,96.874,97.0115,39000.0
2015-03-03 13:30:00,105.81,105.95,105.81,105.93,35900.0,97.0115,97.1399,97.0115,97.1216,35900.0
2015-03-03 13:35:00,105.94,105.99,105.89,105.98,27700.0,97.1307,97.1766,97.0849,97.1674,27700.0
2015-03-03 13:40:00,105.99,106.0,105.83,105.86,20000.0,97.1766,97.1857,97.0299,97.0574,20000.0
2015-03-03 13:45:00,105.86,105.99,105.86,105.99,23300.0,97.0574,97.1766,97.0574,97.1766,23300.0
2015-03-03 13:50:00,105.99,106.04,105.96,106.02,38900.0,97.1766,97.2224,97.1491,97.2041,38900.0
2015-03-03 13:55:00,106.03,106.04,105.98,106.03,25600.0,97.2132,97.2224,97.1674,97.2132,25600.0
2015-03-03 14:00:00,106.03,106.08,106.01,106.07,16500.0,97.2132,97.2591,97.1949,97.2499,16500.0
2015-03-03 14:05:00,106.07,106.17,106.05,106.17,28000.0,97.2499,97.3416,97.2316,97.3416,28000.0
2015-03-03 14:10:00,106.18,106.25,106.16,106.2,53600.0,97.3508,97.4149,97.3324,97.3691,53600.0
2015-03-03 14:15:00,106.19,106.24,106.11,106.24,29400.0,97.3599,97.4058,97.2866,97.4058,29400.0
2015-03-03 14:20:00,106.24,106.25,106.12,106.22,44000.0,97.4058,97.4149,97.2958,97.3874,44000.0
2015-03-03 14:25:00,106.23,106.28,106.22,106.28,30800.0,97.3966,97.4425,97.3874,97.4425,30800.0
2015-03-03 14:30:00,106.28,106.29,106.16,106.21,27900.0,97.4425,97.4516,97.3324,97.3783,27900.0
2015-03-03 14:35:00,106.22,106.22,106.18,106.2,34200.0,97.3874,97.3874,97.3508,97.3691,34200.0
2015-03-03 14:40:00,106.21,106.27,106.19,106.26,62800.0,97.3783,97.4333,97.3599,97.4241,62800.0
2015-03-03 14:45:00,106.27,106.41,106.25,106.41,96700.0,97.4333,97.5616,97.4149,97.5616,96700.0
2015-03-03 14:50:00,106.4,106.46,106.35,106.46,55200.0,97.5525,97.6075,97.5066,97.6075,55200.0
2015-03-03 14:55:00,106.46,106.56,106.4,106.53,81500.0,97.6075,97.6992,97.5525,97.6717,81500.0
2015-03-03 15:00:00,106.53,106.64,106.49,106.58,130200.0,97.6717,97.7725,97.635,97.7175,130200.0
2015-03-03 15:05:00,106.6,106.6,106.52,106.54,52800.0,97.7358,97.7358,97.6625,97.6808,52800.0
2015-03-03 15:10:00,106.55,106.55,106.28,106.29,103900.0,97.69,97.69,97.4425,97.4516,103900.0
2015-03-03 15:15:00,106.28,106.33,106.24,106.25,72500.0,97.4425,97.4883,97.4058,97.4149,72500.0
2015-03-03 15:20:00,106.23,106.33,106.2,106.3,74000.0,97.3966,97.4883,97.3691,97.4608,74000.0
2015-03-03 15:25:00,106.3,106.31,106.16,106.18,52100.0,97.4608,97.47,97.3324,97.3508,52100.0
2015-03-03 15:30:00,106.19,106.37,106.18,106.34,86400.0,97.3599,97.525,97.3508,97.4975,86400.0
2015-03-03 15:35:00,106.33,106.37,106.26,106.27,56000.0,97.4883,97.525,97.4241,97.4333,56000.0
2015-03-03 15:40:00,106.28,106.29,106.2,106.23,80100.0,97.4425,97.4516,97.3691,97.3966,80100.0
2015-03-03 15:45:00,106.22,106.24,106.11,106.22,92100.0,97.3874,97.4058,97.2866,97.3874,92100.0
2015-03-03 15:50:00,106.21,106.34,106.18,106.32,74000.0,97.3783,97.4975,97.3508,97.4791,74000.0
2015-03-03 15:55:00,106.32,106.37,106.31,106.35,138300.0,97.4791,97.525,97.47,97.5066,138300.0
2015-03-04 09:30:00,105.86,106.0,105.35,105.36,176600.0,97.0574,97.1857,96.5898,96.599,176600.0
2015-03-04 09:35:00,105.37,105.62,105.24,105.25,99400.0,96.6081,96.8373,96.4889,96.4981,99400.0
2015-03-04 09:40:00,105.28,105.37,104.78,104.8,145600.0,96.5256,96.6081,96.0672,96.0855,145600.0
2015-03-04 09:45:00,104.82,105.2,104.82,104.89,102200.0,96.1039,96.4523,96.1039,96.168,102200.0
2015-03-04 09:50:00,104.89,105.23,104.81,105.21,102900.0,96.168,96.4798,96.0947,96.4614,102900.0
2015-03-04 09:55:00,105.19,105.35,105.16,105.32,45800.0,96.4431,96.5898,96.4156,96.5623,45800.0
2015-03-04 10:00:00,105.35,105.49,105.25,105.28,63100.0,96.5898,96.7181,96.4981,96.5256,63100.0
2015-03-04 10:05:00,105.28,105.52,105.26,105.39,69800.0,96.5256,96.7456,96.5073,96.6265,69800.0
2015-03-04 10:10:00,105.37,105.42,105.26,105.32,61200.0,96.6081,96.654,96.5073,96.5623,61200.0
2015-03-04 10:15:00,105.33,105.47,105.29,105.29,82900.0,96.5714,96.6998,96.5348,96.5348,82900.0
2015-03-04 10:20:00,105.31,105.39,105.26,105.37,56400.0,96.5531,96.6265,96.5073,96.6081,56400.0
2015-03-04 10:25:00,105.33,105.41,105.25,105.3,31700.0,96.5714,96.6448,96.4981,96.5439,31700.0
2015-03-04 10:30:00,105.29,105.43,105.27,105.41,30900.0,96.5348,96.6631,96.5164,96.6448,30900.0
2015-03-04 10:35:00,105.42,105.55,105.42,105.5,53100.0,96.654,96.7732,96.654,96.7273,53100.0
2015-03-04 10:40:00,105.51,105.65,105.44,105.62,49000.0,96.7365,96.8648,96.6723,96.8373,49000.0
2015-03-04 10:45:00,105.63,105.72,105.45,105.51,33100.0,96.8465,96.929,96.6815,96.7365,33100.0
2015-03-04 10:50:00,105.51,105.58,105.44,105.47,33100.0,96.7365,96.8007,96.6723,96.6998,33100.0
2015-03-04 10:55:00,105.48,105.54,105.45,105.51,29700.0,96.709,96.764,96.6815,96.7365,29700.0
2015-03-04 11:00:00,105.5,105.55,105.38,105.4,33900.0,96.7273,96.7732,96.6173,96.6356,33900.0
2015-03-04 11:05:00,105.4,105.43,105.3,105.39,30900.0,96.6356,96.6631,96.5439,96.6265,30900.0
2015-03-04 11:10:00,105.39,105.43,105.3,105.43,30600.0,96.6265,96.6631,96.5439,96.6631,30600.0
2015-03-04 11:15:00,105.43,105.6,105.41,105.52,32600.0,96.6631,96.819,96.6448,96.7456,32600.0
2015-03-04 11:20:00,105.52,105.55,105.38,105.41,27500.0,96.7456,96.7732,96.6173,96.6448,27500.0
2015-03-04 11:25:00,105.4,105.5,105.37,105.45,29700.0,96.6356,96.7273,96.6081,96.6815,29700.0
2015-03-04 11:30:00,105.46,105.6,105.43,105.6,46700.0,96.6906,96.819,96.6631,96.819,46700.0
2015-03-04 11:35:00,105.6,105.6,105.45,105.47,24300.0,96.819,96.819,96.6815,96.6998,24300.0
2015-03-04 11:40:00,105.44,105.45,105.33,105.37,28300.0,96.6723,96.6815,96.5714,96.6081,28300.0
2015-03-04 11:45:00,105.38,105.38,105.3,105.35,26100.0,96.6173,96.6173,96.5439,96.5898,26100.0
2015-03-04 11:50:00,105.36,105.41,105.33,105.38,35300.0,96.599,96.6448,96.5714,96.6173,35300.0
2015-03-04 11:55:00,105.38,105.38,105.31,105.37,18600.0,96.6173,96.6173,96.5531,96.6081,18600.0
2015-03-04 12:00:00,105.38,105.38,105.3,105.32,19200.0,96.6173,96.6173,96.5439,96.5623,19200.0
2015-03-04 12:05:00,105.32,105.34,105.25,105.29,48200.0,96.5623,96.5806,96.4981,96.5348,48200.0
2015-03-04 12:10:00,105.29,105.33,105.25,105.31,24200.0,96.5348,96.5714,96.4981,96.5531,24200.0
2015-03-04 12:15:00,105.32,105.43,105.32,105.4,15800.0,96.5623,96.6631,96.5623,96.6356,15800.0
2015-03-04 12:20:00,105.4,105.48,105.33,105.36,19800.0,96.6356,96.709,96.5714,96.599,19800.0
2015-03-04 12:25:00,105.34,105.38,105.33,105.33,11400.0,96.5806,96.6173,96.5714,96.5714,11400.0
2015-03-04 12:30:00,105.34,105.36,105.24,105.24,19300.0,96.5806,96.599,96.4889,96.4889,19300.0
2015-03-04 12:35:00,105.24,105.31,105.22,105.23,33400.0,96.4889,96.5531,96.4706,96.4798,33400.0
2015-03-04 12:40:00,105.23,105.3,105.22,105.25,28100.0,96.4798,96.5439,96.4706,96.4981,28100.0
2015-03-04 12:45:00,105.24,105.27,105.21,105.22,33100.0,96.4889,96.5164,96.4614,96.4706,33100.0
2015-03-04 12:50:00,105.23,105.27,105.2,105.2,25800.0,96.4798,96.5164,96.4523,96.4523,25800.0
2015-03-04 12:55:00,105.21,105.22,105.14,105.19,39300.0,96.4614,96.4706,96.3972,96.4431,39300.0
2015-03-04 13:00:00,105.2,105.25,105.11,105.12,21300.0,96.4523,96.4981,96.3697,96.3789,21300.0
2015-03-04 13:05:00,105.12,105.13,105.07,105.07,20800.0,96.3789,96.3881,96.3331,96.3331,20800.0
2015-03-04 13:10:00,105.08,105.15,105.07,105.13,28500.0,96.3422,96.4064,96.3331,96.3881,28500.0
2015-03-04 13:15:00,105.14,105.23,105.13,105.19,53600.0,96.3972,96.4798,96.3881,96.4431,53600.0
2015-03-04 13:20:00,105.19,105.28,105.18,105.23,24200.0,96.4431,96.5256,96.4339,96.4798,24200.0
2015-03-04 13:25:00,105.23,105.31,105.15,105.19,32600.0,96.4798,96.5531,96.4064,96.4431,32600.0
2015-03-04 13:30:00,105.21,105.23,105.07,105.08,28300.0,96.4614,96.4798,96.3331,96.3422,28300.0
2015-03-04 13:35:00,105.08,105.18,105.06,105.12,30700.0,96.3422,96.4339,96.3239,96.3789,30700.0
2015-03-04 13:40:00,105.13,105.16,105.03,105.04,38500.0,96.3881,96.4156,96.2964,96.3056,38500.0
2015-03-04 13:45:00,105.05,105.1,105.03,105.09,39500.0,96.3147,96.3606,96.2964,96.3514,39500.0
2015-03-04 13:50:00,105.1,105.19,105.07,105.1,23600.0,96.3606,96.4431,96.3331,96.3606,23600.0
2015-03-04 13:55:00,105.1,105.1,105.02,105.03,25600.0,96.3606,96.3606,96.2872,96.2964,25600.0
2015-03-04 14:00:00,105.04,105.07,105.01,105.05,36900.0,96.3056,96.3331,96.2781,96.3147,36900.0
2015-03-04 14:05:00,105.05,105.11,105.03,105.06,24300.0,96.3147,96.3697,96.2964,96.3239,24300.0
2015-03-04 14:10:00,105.06,105.07,104.99,105.0,43500.0,96.3239,96.3331,96.2597,96.2689,43500.0
2015-03-04 14:15:00,105.01,105.1,105.0,105.1,31300.0,96.2781,96.3606,96.2689,96.3606,31300.0
2015-03-04 14:20:00,105.1,105.12,105.03,105.07,24500.0,96.3606,96.3789,96.2964,96.3331,24500.0
2015-03-04 14:25:00,105.08,105.1,105.04,105.04,27700.0,96.3422,96.3606,96.3056,96.3056,27700.0
2015-03-04 14:30:00,105.03,105.09,105.01,105.06,35200.0,96.2964,96.3514,96.2781,96.3239,35200.0
2015-03-04 14:35:00,105.07,105.1,105.01,105.06,25600.0,96.3331,96.3606,96.2781,96.3239,25600.0
2015-03-04 14:40:00,105.05,105.19,105.03,105.17,29500.0,96.3147,96.4431,96.2964,96.4248,29500.0
2015-03-04 14:45:00,105.18,105.25,105.15,105.25,14800.0,96.4339,96.4981,96.4064,96.4981,14800.0
2015-03-04 14:50:00,105.24,105.29,105.23,105.25,27700.0,96.4889,96.5348,96.4798,96.4981,27700.0
2015-03-04 14:55:00,105.24,105.29,105.21,105.24,62200.0,96.4889,96.5348,96.4614,96.4889,62200.0
2015-03-04 15:00:00,105.23,105.27,105.21,105.23,51000.0,96.4798,96.5164,96.4614,96.4798,51000.0
2015-03-04 15:05:00,105.22,105.28,105.16,105.26,37300.0,96.4706,96.5256,96.4156,96.5073,37300.0
2015-03-04 15:10:00,105.27,105.44,105.24,105.43,50600.0,96.5164,96.6723,96.4889,96.6631,50600.0
2015-03-04 15:15:00,105.43,105.44,105.32,105.35,52400.0,96.6631,96.6723,96.5623,96.5898,52400.0
2015-03-04 15:20:00,105.36,105.37,105.3,105.35,24900.0,96.599,96.6081,96.5439,96.5898,24900.0
2015-03-04 15:25:00,105.34,105.39,105.24,105.34,89800.0,96.5806,96.6265,96.4889,96.5806,89800.0
2015-03-04 15:30:00,105.35,105.5,105.35,105.5,61100.0,96.5898,96.7273,96.5898,96.7273,61100.0
2015-03-04 15:35:00,105.49,105.53,105.44,105.51,56000.0,96.7181,96.7548,96.6723,96.7365,56000.0
2015-03-04 15:40:00,105.52,105.54,105.41,105.52,83800.0,96.7456,96.764,96.6448,96.7456,83800.0
2015-03-04 15:45:00,105.52,105.55,105.47,105.52,87700.0,96.7456,96.7732,96.6998,96.7456,87700.0
2015-03-04 15:50:00,105.52,105.56,105.5,105.55,101100.0,96.7456,96.7823,96.7273,96.7732,101100.0
2015-03-04 15:55:00,105.55,105.57,105.51,105.56,164100.0,96.7732,96.7915,96.7365,96.7823,164100.0
2015-03-05 09:30:00,105.54,105.77,105.11,105.56,159400.0,96.764,96.9749,96.3697,96.7823,159400.0
2015-03-05 09:35:00,105.56,105.63,105.13,105.55,72100.0,96.7823,96.8465,96.3881,96.7732,72100.0
2015-03-05 09:40:00,105.51,105.67,105.38,105.61,33100.0,96.7365,96.8832,96.6173,96.8282,33100.0
2015-03-05 09:45:00,105.65,105.8,105.53,105.7,45000.0,96.8648,97.0024,96.7548,96.9107,45000.0
2015-03-05 09:50:00,105.67,105.81,105.57,105.59,37500.0,96.8832,97.0115,96.7915,96.8098,37500.0
2015-03-05 09:55:00,105.59,105.64,105.51,105.54,33200.0,96.8098,96.8557,96.7365,96.764,33200.0
2015-03-05 10:00:00,105.54,105.57,105.36,105.38,29800.0,96.764,96.7915,96.599,96.6173,29800.0
2015-03-05 10:05:00,105.38,105.41,105.23,105.27,29600.0,96.6173,96.6448,96.4798,96.5164,29600.0
2015-03-05 10:10:00,105.26,105.52,105.22,105.52,38000.0,96.5073,96.7456,96.4706,96.7456,38000.0
2015-03-05 10:15:00,105.53,105.56,105.46,105.46,38900.0,96.7548,96.7823,96.6906,96.6906,38900.0
2015-03-05 10:20:00,105.46,105.55,105.41,105.49,34900.0,96.6906,96.7732,96.6448,96.7181,34900.0
2015-03-05 10:25:00,105.5,105.55,105.48,105.53,31800.0,96.7273,96.7732,96.709,96.7548,31800.0
2015-03-05 10:30:00,105.53,105.56,105.49,105.55,31000.0,96.7548,96.7823,96.7181,96.7732,31000.0
2015-03-05 10:35:00,105.55,105.61,105.46,105.48,55300.0,96.7732,96.8282,96.6906,96.709,55300.0
2015-03-05 10:40:00,105.48,105.54,105.38,105.4,34500.0,96.709,96.764,96.6173,96.6356,34500.0
2015-03-05 10:45:00,105.41,105.49,105.38,105.47,32500.0,96.6448,96.7181,96.6173,96.6998,32500.0
2015-03-05 10:50:00,105.47,105.56,105.46,105.49,30600.0,96.6998,96.7823,96.6906,96.7181,30600.0
2015-03-05 10:55:00,105.51,105.51,105.4,105.43,21400.0,96.7365,96.7365,96.6356,96.6631,21400.0
2015-03-05 11:00:00,105.43,105.44,105.25,105.25,40400.0,96.6631,96.6723,96.4981,96.4981,40400.0
2015-03-05 11:05:00,105.26,105.28,105.16,105.22,31200.0,96.5073,96.5256,96.4156,96.4706,31200.0
2015-03-05 11:10:00,105.22,105.26,105.09,105.17,45900.0,96.4706,96.5073,96.3514,96.4248,45900.0
2015-03-05 11:15:00,105.17,105.25,105.09,105.25,27700.0,96.4248,96.4981,96.3514,96.4981,27700.0
2015-03-05 11:20:00,105.26,105.3,105.21,105.29,25900.0,96.5073,96.5439,96.4614,96.5348,25900.0
2015-03-05 11:25:00,105.3,105.3,105.2,105.25,29900.0,96.5439,96.5439,96.4523,96.4981,29900.0
2015-03-05 11:30:00,105.25,105.38,105.25,105.38,20800.0,96.4981,96.6173,96.4981,96.6173,20800.0
2015-03-05 11:35:00,105.38,105.43,105.26,105.26,31100.0,96.6173,96.6631,96.5073,96.5073,31100.0
2015-03-05 11:40:00,105.26,105.34,105.22,105.26,24200.0,96.5073,96.5806,96.4706,96.5073,24200.0
2015-03-05 11:45:00,105.27,105.31,105.19,105.27,27000.0,96.5164,96.5531,96.4431,96.5164,27000.0
2015-03-05 11:50:00,105.28,105.32,105.26,105.32,13900.0,96.5256,96.5623,96.5073,96.5623,13900.0
2015-03-05 11:55:00,105.32,105.32,105.24,105.25,20700.0,96.5623,96.5623,96.4889,96.4981,20700.0
2015-03-05 12:00:00,105.27,105.28,105.14,105.15,28600.0,96.5164,96.5256,96.3972,96.4064,28600.0
2015-03-05 12:05:00,105.16,105.17,105.07,105.1,27600.0,96.4156,96.4248,96.3331,96.3606,27600.0
2015-03-05 12:10:00,105.09,105.21,105.09,105.19,25100.0,96.3514,96.4614,96.3514,96.4431,25100.0
2015-03-05 12:15:00,105.18,105.28,105.18,105.26,18100.0,96.4339,96.5256,96.4339,96.5073,18100.0
2015-03-05 12:20:00,105.26,105.27,105.18,105.24,21300.0,96.5073,96.5164,96.4339,96.4889,21300.0
2015-03-05 12:25:00,105.24,105.24,105.14,105.18,15100.0,96.4889,96.4889,96.3972,96.4339,15100.0
2015-03-05 12:30:00,105.17,105.27,105.17,105.26,16700.0,96.4248,96.5164,96.4248,96.5073,16700.0
2015-03-05 12:35:00,105.25,105.25,105.19,105.22,13100.0,96.4981,96.4981,96.4431,96.4706,13100.0
2015-03-05 12:40:00,105.21,105.29,105.2,105.26,23600.0,96.4614,96.5348,96.4523,96.5073,23600.0
2015-03-05 12:45:00,105.26,105.26,105.11,105.12,23800.0,96.5073,96.5073,96.3697,96.3789,23800.0
2015-03-05 12:50:00,105.12,105.18,105.01,105.01,45700.0,96.3789,96.4339,96.2781,96.2781,45700.0
2015-03-05 12:55:00,105.02,105.1,104.95,105.08,55500.0,96.2872,96.3606,96.223,96.3422,55500.0
2015-03-05 13:00:00,105.11,105.16,105.06,105.16,18600.0,96.3697,96.4156,96.3239,96.4156,18600.0
2015-03-05 13:05:00,105.16,105.19,105.1,105.1,23000.0,96.4156,96.4431,96.3606,96.3606,23000.0
2015-03-05 13:10:00,105.11,105.17,105.07,105.14,24000.0,96.3697,96.4248,96.3331,96.3972,24000.0
2015-03-05 13:15:00,105.13,105.19,105.13,105.17,24600.0,96.3881,96.4431,96.3881,96.4248,24600.0
2015-03-05 13:20:00,105.16,105.18,105.09,105.18,22700.0,96.4156,96.4339,96.3514,96.4339,22700.0
2015-03-05 13:25:00,105.18,105.19,105.13,105.13,23500.0,96.4339,96.4431,96.3881,96.3881,23500.0
2015-03-05 13:30:00,105.12,105.13,105.01,105.04,22200.0,96.3789,96.3881,96.2781,96.3056,22200.0
2015-03-05 13:35:00,105.03,105.05,104.91,104.91,43200.0,96.2964,96.3147,96.1864,96.1864,43200.0
2015-03-05 13:40:00,104.92,105.04,104.87,105.01,71900.0,96.1955,96.3056,96.1497,96.2781,71900.0
2015-03-05 13:45:00,105.02,105.08,105.01,105.05,13300.0,96.2872,96.3422,96.2781,96.3147,13300.0
2015-03-05 13:50:00,105.06,105.07,105.02,105.05,25700.0,96.3239,96.3331,96.2872,96.3147,25700.0
2015-03-05 13:55:00,105.06,105.16,105.05,105.16,32900.0,96.3239,96.4156,96.3147,96.4156,32900.0
2015-03-05 14:00:00,105.16,105.23,105.12,105.23,37300.0,96.4156,96.4798,96.3789,96.4798,37300.0
2015-03-05 14:05:00,105.23,105.28,105.22,105.24,28200.0,96.4798,96.5256,96.4706,96.4889,28200.0
2015-03-05 14:10:00,105.23,105.24,105.12,105.14,26900.0,96.4798,96.4889,96.3789,96.3972,26900.0
2015-03-05 14:15:00,105.15,105.26,105.15,105.25,24700.0,96.4064,96.5073,96.4064,96.4981,24700.0
2015-03-05 14:20:00,105.25,105.26,105.15,105.18,18100.0,96.4981,96.5073,96.4064,96.4339,18100.0
2015-03-05 14:25:00,105.18,105.18,105.04,105.08,18300.0,96.4339,96.4339,96.3056,96.3422,18300.0
2015-03-05 14:30:00,105.07,105.15,105.04,105.15,19200.0,96.3331,96.4064,96.3056,96.4064,19200.0
2015-03-05 14:35:00,105.15,105.15,105.03,105.05,18100.0,96.4064,96.4064,96.2964,96.3147,18100.0
2015-03-05 14:40:00,105.04,105.11,105.0,105.03,27900.0,96.3056,96.3697,96.2689,96.2964,27900.0
2015-03-05 14:45:00,105.04,105.07,105.02,105.02,15900.0,96.3056,96.3331,96.2872,96.2872,15900.0
2015-03-05 14:50:00,105.02,105.17,105.02,105.13,25200.0,96.2872,96.4248,96.2872,96.3881,25200.0
2015-03-05 14:55:00,105.14,105.18,105.14,105.18,21000.0,96.3972,96.4339,96.3972,96.4339,21000.0
2015-03-05 15:00:00,105.19,105.2,105.1,105.11,37700.0,96.4431,96.4523,96.3606,96.3697,37700.0
2015-03-05 15:05:00,105.1,105.14,105.05,105.08,30600.0,96.3606,96.3972,96.3147,96.3422,30600.0
2015-03-05 15:10:00,105.08,105.14,105.07,105.09,23000.0,96.3422,96.3972,96.3331,96.3514,23000.0
2015-03-05 15:15:00,105.1,105.15,105.05,105.07,27600.0,96.3606,96.4064,96.3147,96.3331,27600.0
2015-03-05 15:20:00,105.09,105.16,105.07,105.14,30700.0,96.3514,96.4156,96.3331,96.3972,30700.0
2015-03-05 15:25:00,105.14,105.18,105.1,105.15,40700.0,96.3972,96.4339,96.3606,96.4064,40700.0
2015-03-05 15:30:00,105.15,105.18,105.07,105.11,66200.0,96.4064,96.4339,96.3331,96.3697,66200.0
2015-03-05 15:35:00,105.11,105.23,105.09,105.17,52800.0,96.3697,96.4798,96.3514,96.4248,52800.0
2015-03-05 15:40:00,105.17,105.2,105.12,105.17,60600.0,96.4248,96.4523,96.3789,96.4248,60600.0
2015-03-05 15:45:00,105.17,105.23,105.08,105.09,86700.0,96.4248,96.4798,96.3422,96.3514,86700.0
2015-03-05 15:50:00,105.09,105.15,105.09,105.11,92500.0,96.3514,96.4064,96.3514,96.3697,92500.0
2015-03-05 15:55:00,105.11,105.12,105.02,105.03,214900.0,96.3697,96.3789,96.2872,96.2964,214900.0
2015-03-06 09:30:00,104.67,104.85,104.52,104.52,128100.0,95.9663,96.1314,95.8288,95.8288,128100.0
2015-03-06 09:35:00,104.61,104.91,104.55,104.87,46100.0,95.9113,96.1864,95.8563,96.1497,46100.0
2015-03-06 09:40:00,104.8,104.94,104.58,104.68,50000.0,96.0855,96.2139,95.8838,95.9755,50000.0
2015-03-06 09:45:00,104.69,104.76,104.52,104.52,39600.0,95.9847,96.0488,95.8288,95.8288,39600.0
2015-03-06 09:50:00,104.52,104.68,104.35,104.68,96500.0,95.8288,95.9755,95.6729,95.9755,96500.0
2015-03-06 09:55:00,104.68,104.77,104.56,104.61,45200.0,95.9755,96.058,95.8655,95.9113,45200.0
2015-03-06 10:00:00,104.64,104.75,104.62,104.64,36200.0,95.9388,96.0397,95.9205,95.9388,36200.0
2015-03-06 10:05:00,104.63,104.78,104.62,104.73,35800.0,95.9297,96.0672,95.9205,96.0213,35800.0
2015-03-06 10:10:00,104.72,104.91,104.72,104.77,28300.0,96.0122,96.1864,96.0122,96.058,28300.0
2015-03-06 10:15:00,104.76,104.84,104.73,104.83,27200.0,96.0488,96.1222,96.0213,96.113,27200.0
2015-03-06 10:20:00,104.82,104.89,104.73,104.73,33100.0,96.1039,96.168,96.0213,96.0213,33100.0
2015-03-06 10:25:00,104.75,104.92,104.75,104.89,27600.0,96.0397,96.1955,96.0397,96.168,27600.0
2015-03-06 10:30:00,104.89,104.94,104.85,104.89,26600.0,96.168,96.2139,96.1314,96.168,26600.0
2015-03-06 10:35:00,104.89,105.0,104.8,104.81,50600.0,96.168,96.2689,96.0855,96.0947,50600.0
2015-03-06 10:40:00,104.81,104.83,104.76,104.79,32900.0,96.0947,96.113,96.0488,96.0764,32900.0
2015-03-06 10:45:00,104.78,104.87,104.72,104.77,27900.0,96.0672,96.1497,96.0122,96.058,27900.0
2015-03-06 10:50:00,104.75,104.82,104.66,104.75,39600.0,96.0397,96.1039,95.9572,96.0397,39600.0
2015-03-06 10:55:00,104.75,104.8,104.69,104.78,28100.0,96.0397,96.0855,95.9847,96.0672,28100.0
2015-03-06 11:00:00,104.78,104.8,104.66,104.69,41300.0,96.0672,96.0855,95.9572,95.9847,41300.0
2015-03-06 11:05:00,104.69,104.7,104.6,104.62,43600.0,95.9847,95.9938,95.9021,95.9205,43600.0
2015-03-06 11:10:00,104.6,104.7,104.54,104.6,36600.0,95.9021,95.9938,95.8471,95.9021,36600.0
2015-03-06 11:15:00,104.6,104.64,104.44,104.52,51800.0,95.9021,95.9388,95.7555,95.8288,51800.0
2015-03-06 11:20:00,104.53,104.55,104.42,104.44,40200.0,95.838,95.8563,95.7371,95.7555,40200.0
2015-03-06 11:25:00,104.46,104.47,104.33,104.36,47100.0,95.7738,95.783,95.6546,95.6821,47100.0
2015-03-06 11:30:00,104.32,104.32,104.15,104.17,43900.0,95.6454,95.6454,95.4896,95.5079,43900.0
2015-03-06 11:35:00,104.18,104.29,104.15,104.26,34400.0,95.5171,95.6179,95.4896,95.5904,34400.0
2015-03-06 11:40:00,104.28,104.29,104.01,104.06,44400.0,95.6088,95.6179,95.3612,95.4071,44400.0
2015-03-06 11:45:00,104.07,104.11,104.02,104.04,32200.0,95.4162,95.4529,95.3704,95.3887,32200.0
2015-03-06 11:50:00,104.01,104.13,104.0,104.13,46200.0,95.3612,95.4712,95.352,95.4712,46200.0
2015-03-06 11:55:00,104.1,104.15,104.05,104.15,49800.0,95.4437,95.4896,95.3979,95.4896,49800.0
2015-03-06 12:00:00,104.15,104.24,104.12,104.22,26000.0,95.4896,95.5721,95.4621,95.5537,26000.0
2015-03-06 12:05:00,104.2,104.31,104.18,104.26,26600.0,95.5354,95.6363,95.5171,95.5904,26600.0
2015-03-06 12:10:00,104.25,104.26,104.17,104.23,27900.0,95.5813,95.5904,95.5079,95.5629,27900.0
2015-03-06 12:15:00,104.23,104.23,104.02,104.05,46100.0,95.5629,95.5629,95.3704,95.3979,46100.0
2015-03-06 12:20:00,104.05,104.05,103.81,103.84,69100.0,95.3979,95.3979,95.1778,95.2053,69100.0
2015-03-06 12:25:00,103.84,104.0,103.82,103.95,26300.0,95.2053,95.352,95.187,95.3062,26300.0
2015-03-06 12:30:00,103.97,103.97,103.87,103.92,37400.0,95.3245,95.3245,95.2329,95.2787,37400.0
2015-03-06 12:35:00,103.92,103.94,103.85,103.89,46900.0,95.2787,95.297,95.2145,95.2512,46900.0
2015-03-06 12:40:00,103.89,103.93,103.81,103.92,28800.0,95.2512,95.2879,95.1778,95.2787,28800.0
2015-03-06 12:45:00,103.91,103.97,103.89,103.92,37800.0,95.2695,95.3245,95.2512,95.2787,37800.0
2015-03-06 12:50:00,103.92,103.95,103.78,103.81,89500.0,95.2787,95.3062,95.1503,95.1778,89500.0
2015-03-06 12:55:00,103.82,103.96,103.72,103.96,62000.0,95.187,95.3154,95.0953,95.3154,62000.0
2015-03-06 13:00:00,103.97,103.99,103.78,103.82,66700.0,95.3245,95.3429,95.1503,95.187,66700.0
2015-03-06 13:05:00,103.8,103.81,103.62,103.73,85100.0,95.1687,95.1778,95.0036,95.1045,85100.0
2015-03-06 13:10:00,103.73,103.81,103.67,103.8,60500.0,95.1045,95.1778,95.0495,95.1687,60500.0
2015-03-06 13:15:00,103.79,103.98,103.78,103.89,34900.0,95.1595,95.3337,95.1503,95.2512,34900.0
2015-03-06 13:20:00,103.9,103.91,103.68,103.68,48500.0,95.2604,95.2695,95.0587,95.0587,48500.0
2015-03-06 13:25:00,103.68,103.8,103.61,103.8,60600.0,95.0587,95.1687,94.9945,95.1687,60600.0
2015-03-06 13:30:00,103.81,103.82,103.62,103.69,74200.0,95.1778,95.187,95.0036,95.0678,74200.0
2015-03-06 13:35:00,103.68,103.85,103.64,103.8,43400.0,95.0587,95.2145,95.022,95.1687,43400.0
2015-03-06 13:40:00,103.8,103.88,103.75,103.86,40100.0,95.1687,95.242,95.1228,95.2237,40100.0
2015-03-06 13:45:00,103.87,103.88,103.75,103.84,64900.0,95.2329,95.242,95.1228,95.2053,64900.0
2015-03-06 13:50:00,103.84,103.93,103.81,103.87,34100.0,95.2053,95.2879,95.1778,95.2329,34100.0
2015-03-06 13:55:00,103.85,104.06,103.85,104.04,59700.0,95.2145,95.4071,95.2145,95.3887,59700.0
2015-03-06 14:00:00,104.03,104.13,103.98,104.09,67000.0,95.3795,95.4712,95.3337,95.4346,67000.0
2015-03-06 14:05:00,104.09,104.11,103.93,103.93,46800.0,95.4346,95.4529,95.2879,95.2879,46800.0
2015-03-06 14:10:00,103.93,104.01,103.93,103.97,47800.0,95.2879,95.3612,95.2879,95.3245,47800.0
2015-03-06 14:15:00,103.97,103.97,103.87,103.87,52000.0,95.3245,95.3245,95.2329,95.2329,52000.0
2015-03-06 14:20:00,103.87,103.9,103.69,103.82,64300.0,95.2329,95.2604,95.0678,95.187,64300.0
2015-03-06 14:25:00,103.82,103.88,103.76,103.82,28000.0,95.187,95.242,95.132,95.187,28000.0
2015-03-06 14:30:00,103.81,103.91,103.81,103.88,31100.0,95.1778,95.2695,95.1778,95.242,31100.0
2015-03-06 14:35:00,103.88,103.89,103.68,103.71,41600.0,95.242,95.2512,95.0587,95.0862,41600.0
2015-03-06 14:40:00,103.67,103.74,103.66,103.73,25400.0,95.0495,95.1137,95.0403,95.1045,25400.0
2015-03-06 14:45:00,103.73,103.79,103.67,103.68,67700.0,95.1045,95.1595,95.0495,95.0587,67700.0
2015-03-06 14:50:00,103.67,103.67,103.6,103.63,62400.0,95.0495,95.0495,94.9853,95.0128,62400.0
2015-03-06 14:55:00,103.65,103.72,103.6,103.67,41800.0,95.0311,95.0953,94.9853,95.0495,41800.0
2015-03-06 15:00:00,103.67,103.78,103.66,103.75,89100.0,95.0495,95.1503,95.0403,95.1228,89100.0
2015-03-06 15:05:00,103.76,103.8,103.65,103.7,67300.0,95.132,95.1687,95.0311,95.077,67300.0
2015-03-06 15:10:00,103.69,103.75,103.62,103.74,52400.0,95.0678,95.1228,95.0036,95.1137,52400.0
2015-03-06 15:15:00,103.74,103.77,103.65,103.75,61200.0,95.1137,95.1412,95.0311,95.1228,61200.0
2015-03-06 15:20:00,103.73,103.78,103.69,103.75,56900.0,95.1045,95.1503,95.0678,95.1228,56900.0
2015-03-06 15:25:00,103.78,103.78,103.63,103.68,69800.0,95.1503,95.1503,95.0128,95.0587,69800.0
2015-03-06 15:30:00,103.68,103.7,103.56,103.61,84500.0,95.0587,95.077,94.9486,94.9945,84500.0
2015-03-06 15:35:00,103.61,103.68,103.58,103.63,92800.0,94.9945,95.0587,94.967,95.0128,92800.0
2015-03-06 15:40:00,103.62,103.64,103.51,103.52,112900.0,95.0036,95.022,94.9028,94.912,112900.0
2015-03-06 15:45:00,103.52,103.64,103.49,103.6,127500.0,94.912,95.022,94.8844,94.9853,127500.0
2015-03-06 15:50:00,103.6,103.71,103.59,103.7,146600.0,94.9853,95.0862,94.9761,95.077,146600.0
2015-03-06 15:55:00,103.7,103.84,103.66,103.82,265100.0,95.077,95.2053,95.0403,95.187,265100.0
2015-03-09 09:30:00,103.94,104.37,103.82,104.11,154000.0,95.297,95.6913,95.187,95.4529,154000.0
2015-03-09 09:35:00,104.14,104.25,104.04,104.07,44300.0,95.4804,95.5813,95.3887,95.4162,44300.0
2015-03-09 09:40:00,104.01,104.28,103.97,104.05,86100.0,95.3612,95.6088,95.3245,95.3979,86100.0
2015-03-09 09:45:00,104.06,104.24,104.0,104.21,161200.0,95.4071,95.5721,95.352,95.5446,161200.0
2015-03-09 09:50:00,104.22,104.25,104.11,104.25,55300.0,95.5537,95.5813,95.4529,95.5813,55300.0
2015-03-09 09:55:00,104.25,104.29,104.1,104.13,35400.0,95.5813,95.6179,95.4437,95.4712,35400.0
2015-03-09 10:00:00,104.13,104.4,104.13,104.3,68000.0,95.4712,95.7188,95.4712,95.6271,68000.0
2015-03-09 10:05:00,104.32,104.52,104.26,104.5,58300.0,95.6454,95.8288,95.5904,95.8105,58300.0
2015-03-09 10:10:00,104.5,104.57,104.48,104.54,25900.0,95.8105,95.8746,95.7921,95.8471,25900.0
2015-03-09 10:15:00,104.52,104.54,104.47,104.5,29900.0,95.8288,95.8471,95.783,95.8105,29900.0
2015-03-09 10:20:00,104.51,104.6,104.43,104.48,46000.0,95.8196,95.9021,95.7463,95.7921,46000.0
2015-03-09 10:25:00,104.49,104.52,104.41,104.51,60600.0,95.8013,95.8288,95.7279,95.8196,60600.0
2015-03-09 10:30:00,104.53,104.57,104.44,104.55,37800.0,95.838,95.8746,95.7555,95.8563,37800.0
2015-03-09 10:35:00,104.55,104.63,104.53,104.62,52400.0,95.8563,95.9297,95.838,95.9205,52400.0
2015-03-09 10:40:00,104.62,104.68,104.62,104.64,63000.0,95.9205,95.9755,95.9205,95.9388,63000.0
2015-03-09 10:45:00,104.64,104.82,104.63,104.77,67400.0,95.9388,96.1039,95.9297,96.058,67400.0
2015-03-09 10:50:00,104.8,104.86,104.74,104.74,35300.0,96.0855,96.1405,96.0305,96.0305,35300.0
2015-03-09 10:55:00,104.73,104.82,104.72,104.77,35400.0,96.0213,96.1039,96.0122,96.058,35400.0
2015-03-09 11:00:00,104.76,104.77,104.52,104.59,61900.0,96.0488,96.058,95.8288,95.893,61900.0
2015-03-09 11:05:00,104.58,104.83,104.56,104.78,42900.0,95.8838,96.113,95.8655,96.0672,42900.0
2015-03-09 11:10:00,104.76,104.84,104.73,104.76,25100.0,96.0488,96.1222,96.0213,96.0488,25100.0
2015-03-09 11:15:00,104.76,104.85,104.76,104.83,35000.0,96.0488,96.1314,96.0488,96.113,35000.0
2015-03-09 11:20:00,104.84,104.84,104.71,104.78,28300.0,96.1222,96.1222,96.003,96.0672,28300.0
2015-03-09 11:25:00,104.77,104.92,104.71,104.89,28700.0,96.058,96.1955,96.003,96.168,28700.0
2015-03-09 11:30:00,104.91,104.98,104.87,104.97,27600.0,96.1864,96.2506,96.1497,96.2414,27600.0
2015-03-09 11:35:00,104.97,104.98,104.84,104.84,19700.0,96.2414,96.2506,96.1222,96.1222,19700.0
2015-03-09 11:40:00,104.84,105.04,104.84,105.02,48700.0,96.1222,96.3056,96.1222,96.2872,48700.0
2015-03-09 11:45:00,105.02,105.07,104.93,104.97,29700.0,96.2872,96.3331,96.2047,96.2414,29700.0
2015-03-09 11:50:00,104.98,104.99,104.84,104.86,31400.0,96.2506,96.2597,96.1222,96.1405,31400.0
2015-03-09 11:55:00,104.86,104.89,104.79,104.83,35300.0,96.1405,96.168,96.0764,96.113,35300.0
2015-03-09 12:00:00,104.83,104.84,104.68,104.77,28500.0,96.113,96.1222,95.9755,96.058,28500.0
2015-03-09 12:05:00,104.78,104.82,104.7,104.74,32900.0,96.0672,96.1039,95.9938,96.0305,32900.0
2015-03-09 12:10:00,104.74,104.83,104.66,104.7,43200.0,96.0305,96.113,95.9572,95.9938,43200.0
2015-03-09 12:15:00,104.71,104.74,104.57,104.59,27300.0,96.003,96.0305,95.8746,95.893,27300.0
2015-03-09 12:20:00,104.59,104.65,104.57,104.64,29100.0,95.893,95.948,95.8746,95.9388,29100.0
2015-03-09 12:25:00,104.64,104.65,104.55,104.63,32000.0,95.9388,95.948,95.8563,95.9297,32000.0
2015-03-09 12:30:00,104.64,104.73,104.58,104.69,26600.0,95.9388,96.0213,95.8838,95.9847,26600.0
2015-03-09 12:35:00,104.7,104.7,104.6,104.62,40800.0,95.9938,95.9938,95.9021,95.9205,40800.0
2015-03-09 12:40:00,104.61,104.73,104.61,104.72,48000.0,95.9113,96.0213,95.9113,96.0122,48000.0
2015-03-09 12:45:00,104.73,104.89,104.72,104.83,38500.0,96.0213,96.168,96.0122,96.113,38500.0
2015-03-09 12:50:00,104.83,104.98,104.82,104.98,63500.0,96.113,96.2506,96.1039,96.2506,63500.0
2015-03-09 12:55:00,104.98,105.01,104.94,104.99,45000.0,96.2506,96.2781,96.2139,96.2597,45000.0
2015-03-09 13:00:00,105.0,105.02,104.95,104.98,26500.0,96.2689,96.2872,96.223,96.2506,26500.0
2015-03-09 13:05:00,104.97,105.06,104.96,105.05,34100.0,96.2414,96.3239,96.2322,96.3147,34100.0
2015-03-09 13:10:00,105.05,105.06,104.9,105.0,61200.0,96.3147,96.3239,96.1772,96.2689,61200.0
2015-03-09 13:15:00,105.01,105.05,104.96,105.03,29500.0,96.2781,96.3147,96.2322,96.2964,29500.0
2015-03-09 13:20:00,105.02,105.23,105.0,105.23,79800.0,96.2872,96.4798,96.2689,96.4798,79800.0
2015-03-09 13:25:00,105.24,105.24,105.07,105.19,54700.0,96.4889,96.4889,96.3331,96.4431,54700.0
2015-03-09 13:30:00,105.19,105.23,105.17,105.21,32300.0,96.4431,96.4798,96.4248,96.4614,32300.0
2015-03-09 13:35:00,105.21,105.25,105.08,105.08,33300.0,96.4614,96.4981,96.3422,96.3422,33300.0
2015-03-09 13:40:00,105.08,105.23,105.07,105.23,40500.0,96.3422,96.4798,96.3331,96.4798,40500.0
2015-03-09 13:45:00,105.24,105.25,105.16,105.17,44400.0,96.4889,96.4981,96.4156,96.4248,44400.0
2015-03-09 13:50:00,105.17,105.25,105.13,105.16,44700.0,96.4248,96.4981,96.3881,96.4156,44700.0
2015-03-09 13:55:00,105.16,105.18,105.09,105.1,34100.0,96.4156,96.4339,96.3514,96.3606,34100.0
2015-03-09 14:00:00,105.11,105.12,105.06,105.11,39100.0,96.3697,96.3789,96.3239,96.3697,39100.0
2015-03-09 14:05:00,105.11,105.17,105.1,105.13,34900.0,96.3697,96.4248,96.3606,96.3881,34900.0
2015-03-09 14:10:00,105.13,105.15,105.05,105.08,41700.0,96.3881,96.4064,96.3147,96.3422,41700.0
2015-03-09 14:15:00,105.08,105.17,105.08,105.13,30700.0,96.3422,96.4248,96.3422,96.3881,30700.0
2015-03-09 14:20:00,105.13,105.22,105.12,105.21,48200.0,96.3881,96.4706,96.3789,96.4614,48200.0
2015-03-09 14:25:00,105.22,105.31,105.2,105.27,49700.0,96.4706,96.5531,96.4523,96.5164,49700.0
2015-03-09 14:30:00,105.27,105.27,105.16,105.22,35100.0,96.5164,96.5164,96.4156,96.4706,35100.0
2015-03-09 14:35:00,105.2,105.32,105.2,105.32,55500.0,96.4523,96.5623,96.4523,96.5623,55500.0
2015-03-09 14:40:00,105.32,105.32,105.23,105.29,31100.0,96.5623,96.5623,96.4798,96.5348,31100.0
2015-03-09 14:45:00,105.29,105.33,105.22,105.26,46900.0,96.5348,96.5714,96.4706,96.5073,46900.0
2015-03-09 14:50:00,105.27,105.38,105.27,105.36,36300.0,96.5164,96.6173,96.5164,96.599,36300.0
2015-03-09 14:55:00,105.36,105.4,105.24,105.32,58200.0,96.599,96.6356,96.4889,96.5623,58200.0
2015-03-09 15:00:00,105.31,105.31,105.22,105.22,34300.0,96.5531,96.5531,96.4706,96.4706,34300.0
2015-03-09 15:05:00,105.23,105.29,105.2,105.29,49900.0,96.4798,96.5348,96.4523,96.5348,49900.0
2015-03-09 15:10:00,105.3,105.37,105.24,105.33,43300.0,96.5439,96.6081,96.4889,96.5714,43300.0
2015-03-09 15:15:00,105.33,105.35,105.24,105.26,29000.0,96.5714,96.5898,96.4889,96.5073,29000.0
2015-03-09 15:20:00,105.25,105.29,105.22,105.23,32700.0,96.4981,96.5348,96.4706,96.4798,32700.0
2015-03-09 15:25:00,105.23,105.3,105.18,105.28,80900.0,96.4798,96.5439,96.4339,96.5256,80900.0
2015-03-09 15:30:00,105.28,105.41,105.27,105.41,73700.0,96.5256,96.6448,96.5164,96.6448,73700.0
2015-03-09 15:35:00,105.4,105.4,105.23,105.24,79500.0,96.6356,96.6356,96.4798,96.4889,79500.0
2015-03-09 15:40:00,105.25,105.32,105.23,105.25,80100.0,96.4981,96.5623,96.4798,96.4981,80100.0
2015-03-09 15:45:00,105.26,105.38,105.25,105.37,130800.0,96.5073,96.6173,96.4981,96.6081,130800.0
2015-03-09 15:50:00,105.38,105.42,105.28,105.3,118800.0,96.6173,96.654,96.5256,96.5439,118800.0
2015-03-09 15:55:00,105.3,105.3,105.21,105.25,186900.0,96.5439,96.5439,96.4614,96.4981,186900.0
2015-03-10 09:30:00,104.27,104.35,103.87,104.26,148800.0,95.5996,95.6729,95.2329,95.5904,148800.0
2015-03-10 09:35:00,104.25,104.31,103.96,104.08,94200.0,95.5813,95.6363,95.3154,95.4254,94200.0
2015-03-10 09:40:00,104.05,104.12,103.82,103.82,48300.0,95.3979,95.4621,95.187,95.187,48300.0
2015-03-10 09:45:00,103.85,103.94,103.72,103.73,77400.0,95.2145,95.297,95.0953,95.1045,77400.0
2015-03-10 09:50:00,103.74,103.9,103.64,103.84,147100.0,95.1137,95.2604,95.022,95.2053,147100.0
2015-03-10 09:55:00,103.84,103.84,103.6,103.71,66200.0,95.2053,95.2053,94.9853,95.0862,66200.0
2015-03-10 10:00:00,103.73,103.85,103.65,103.84,75600.0,95.1045,95.2145,95.0311,95.2053,75600.0
2015-03-10 10:05:00,103.83,103.88,103.68,103.74,89400.0,95.1962,95.242,95.0587,95.1137,89400.0
2015-03-10 10:10:00,103.75,103.75,103.63,103.69,68100.0,95.1228,95.1228,95.0128,95.0678,68100.0
2015-03-10 10:15:00,103.69,103.7,103.59,103.64,61500.0,95.0678,95.077,94.9761,95.022,61500.0
2015-03-10 10:20:00,103.63,103.71,103.62,103.64,69800.0,95.0128,95.0862,95.0036,95.022,69800.0
2015-03-10 10:25:00,103.65,103.72,103.63,103.71,93500.0,95.0311,95.0953,95.0128,95.0862,93500.0
2015-03-10 10:30:00,103.72,103.72,103.51,103.54,66900.0,95.0953,95.0953,94.9028,94.9303,66900.0
2015-03-10 10:35:00,103.53,103.54,103.37,103.47,86400.0,94.9211,94.9303,94.7744,94.8661,86400.0
2015-03-10 10:40:00,103.46,103.57,103.44,103.56,67800.0,94.8569,94.9578,94.8386,94.9486,67800.0
2015-03-10 10:45:00,103.57,103.65,103.54,103.65,68200.0,94.9578,95.0311,94.9303,95.0311,68200.0
2015-03-10 10:50:00,103.65,103.75,103.65,103.68,75700.0,95.0311,95.1228,95.0311,95.0587,75700.0
2015-03-10 10:55:00,103.67,103.71,103.55,103.55,60800.0,95.0495,95.0862,94.9395,94.9395,60800.0
2015-03-10 11:00:00,103.55,103.71,103.54,103.65,54500.0,94.9395,95.0862,94.9303,95.0311,54500.0
2015-03-10 11:05:00,103.66,103.71,103.65,103.68,54200.0,95.0403,95.0862,95.0311,95.0587,54200.0
2015-03-10 11:10:00,103.68,103.82,103.67,103.82,111800.0,95.0587,95.187,95.0495,95.187,111800.0
2015-03-10 11:15:00,103.83,103.9,103.8,103.89,55500.0,95.1962,95.2604,95.1687,95.2512,55500.0
2015-03-10 11:20:00,103.9,103.92,103.77,103.81,64500.0,95.2604,95.2787,95.1412,95.1778,64500.0
2015-03-10 11:25:00,103.81,103.87,103.74,103.76,52500.0,95.1778,95.2329,95.1137,95.132,52500.0
2015-03-10 11:30:00,103.74,103.76,103.62,103.63,41500.0,95.1137,95.132,95.0036,95.0128,41500.0
2015-03-10 11:35:00,103.65,103.66,103.47,103.53,38700.0,95.0311,95.0403,94.8661,94.9211,38700.0
2015-03-10 11:40:00,103.55,103.6,103.42,103.45,36700.0,94.9395,94.9853,94.8203,94.8478,36700.0
2015-03-10 11:45:00,103.45,103.52,103.32,103.5,68400.0,94.8478,94.912,94.7286,94.8936,68400.0
2015-03-10 11:50:00,103.49,103.53,103.32,103.32,32600.0,94.8844,94.9211,94.7286,94.7286,32600.0
2015-03-10 11:55:00,103.31,103.37,103.25,103.26,59400.0,94.7194,94.7744,94.6644,94.6736,59400.0
2015-03-10 12:00:00,103.26,103.27,103.12,103.17,69300.0,94.6736,94.6827,94.5452,94.5911,69300.0
2015-03-10 12:05:00,103.17,103.29,103.12,103.25,52200.0,94.5911,94.7011,94.5452,94.6644,52200.0
2015-03-10 12:10:00,103.25,103.45,103.25,103.42,39400.0,94.6644,94.8478,94.6644,94.8203,39400.0
2015-03-10 12:15:00,103.44,103.46,103.31,103.42,43000.0,94.8386,94.8569,94.7194,94.8203,43000.0
2015-03-10 12:20:00,103.43,103.43,103.21,103.23,44700.0,94.8294,94.8294,94.6277,94.6461,44700.0
2015-03-10 12:25:00,103.23,103.32,103.18,103.25,55200.0,94.6461,94.7286,94.6002,94.6644,55200.0
2015-03-10 12:30:00,103.26,103.33,103.2,103.25,36000.0,94.6736,94.7378,94.6186,94.6644,36000.0
2015-03-10 12:35:00,103.25,103.45,103.24,103.43,31800.0,94.6644,94.8478,94.6552,94.8294,31800.0
2015-03-10 12:40:00,103.43,103.58,103.42,103.57,26900.0,94.8294,94.967,94.8203,94.9578,26900.0
2015-03-10 12:45:00,103.56,103.59,103.45,103.55,41900.0,94.9486,94.9761,94.8478,94.9395,41900.0
2015-03-10 12:50:00,103.55,103.65,103.51,103.55,55600.0,94.9395,95.0311,94.9028,94.9395,55600.0
2015-03-10 12:55:00,103.55,103.64,103.35,103.38,92700.0,94.9395,95.022,94.7561,94.7836,92700.0
2015-03-10 13:00:00,103.39,103.53,103.39,103.53,18800.0,94.7928,94.9211,94.7928,94.9211,18800.0
2015-03-10 13:05:00,103.51,103.53,103.3,103.31,36700.0,94.9028,94.9211,94.7102,94.7194,36700.0
2015-03-10 13:10:00,103.3,103.39,103.26,103.31,33000.0,94.7102,94.7928,94.6736,94.7194,33000.0
2015-03-10 13:15:00,103.31,103.44,103.3,103.41,27900.0,94.7194,94.8386,94.7102,94.8111,27900.0
2015-03-10 13:20:00,103.42,103.55,103.42,103.48,46800.0,94.8203,94.9395,94.8203,94.8753,46800.0
2015-03-10 13:25:00,103.48,103.57,103.39,103.39,35400.0,94.8753,94.9578,94.7928,94.7928,35400.0
2015-03-10 13:30:00,103.4,103.42,103.29,103.3,22800.0,94.8019,94.8203,94.7011,94.7102,22800.0
2015-03-10 13:35:00,103.3,103.33,103.22,103.24,31200.0,94.7102,94.7378,94.6369,94.6552,31200.0
2015-03-10 13:40:00,103.24,103.29,103.2,103.28,25700.0,94.6552,94.7011,94.6186,94.6919,25700.0
2015-03-10 13:45:00,103.28,103.55,103.25,103.5,43100.0,94.6919,94.9395,94.6644,94.8936,43100.0
2015-03-10 13:50:00,103.49,103.53,103.44,103.46,22800.0,94.8844,94.9211,94.8386,94.8569,22800.0
2015-03-10 13:55:00,103.46,103.5,103.44,103.49,29600.0,94.8569,94.8936,94.8386,94.8844,29600.0
2015-03-10 14:00:00,103.5,103.5,103.45,103.48,32100.0,94.8936,94.8936,94.8478,94.8753,32100.0
2015-03-10 14:05:00,103.48,103.59,103.47,103.54,47600.0,94.8753,94.9761,94.8661,94.9303,47600.0
2015-03-10 14:10:00,103.53,103.62,103.37,103.39,77700.0,94.9211,95.0036,94.7744,94.7928,77700.0
2015-03-10 14:15:00,103.39,103.41,103.23,103.26,99300.0,94.7928,94.8111,94.6461,94.6736,99300.0
2015-03-10 14:20:00,103.26,103.26,103.13,103.18,63800.0,94.6736,94.6736,94.5544,94.6002,63800.0
2015-03-10 14:25:00,103.18,103.28,103.18,103.26,55300.0,94.6002,94.6919,94.6002,94.6736,55300.0
2015-03-10 14:30:00,103.26,103.33,103.21,103.32,47900.0,94.6736,94.7378,94.6277,94.7286,47900.0
2015-03-10 14:35:00,103.32,103.41,103.29,103.34,34300.0,94.7286,94.8111,94.7011,94.7469,34300.0
2015-03-10 14:40:00,103.33,103.35,103.27,103.34,32700.0,94.7378,94.7561,94.6827,94.7469,32700.0
2015-03-10 14:45:00,103.35,103.49,103.35,103.37,45600.0,94.7561,94.8844,94.7561,94.7744,45600.0
2015-03-10 14:50:00,103.38,103.44,103.31,103.32,40300.0,94.7836,94.8386,94.7194,94.7286,40300.0
2015-03-10 14:55:00,103.32,103.33,103.22,103.3,46300.0,94.7286,94.7378,94.6369,94.7102,46300.0
2015-03-10 15:00:00,103.3,103.47,103.25,103.38,61100.0,94.7102,94.8661,94.6644,94.7836,61100.0
2015-03-10 15:05:00,103.38,103.51,103.33,103.46,31700.0,94.7836,94.9028,94.7378,94.8569,31700.0
2015-03-10 15:10:00,103.47,103.49,103.36,103.36,56300.0,94.8661,94.8844,94.7653,94.7653,56300.0
2015-03-10 15:15:00,103.36,103.58,103.33,103.58,46500.0,94.7653,94.967,94.7378,94.967,46500.0
2015-03-10 15:20:00,103.58,103.61,103.54,103.6,47800.0,94.967,94.9945,94.9303,94.9853,47800.0
2015-03-10 15:25:00,103.6,103.61,103.45,103.49,85900.0,94.9853,94.9945,94.8478,94.8844,85900.0
2015-03-10 15:30:00,103.48,103.49,103.31,103.39,70700.0,94.8753,94.8844,94.7194,94.7928,70700.0
2015-03-10 15:35:00,103.39,103.5,103.39,103.44,73600.0,94.7928,94.8936,94.7928,94.8386,73600.0
2015-03-10 15:40:00,103.43,103.48,103.4,103.42,76400.0,94.8294,94.8753,94.8019,94.8203,76400.0
2015-03-10 15:45:00,103.41,103.49,103.32,103.48,140300.0,94.8111,94.8844,94.7286,94.8753,140300.0
2015-03-10 15:50:00,103.47,103.47,103.31,103.31,143600.0,94.8661,94.8661,94.7194,94.7194,143600.0
2015-03-10 15:55:00,103.33,103.33,103.19,103.23,413100.0,94.7378,94.7378,94.6094,94.6461,413100.0
2015-03-11 09:30:00,103.51,103.58,103.3,103.38,160800.0,94.9028,94.967,94.7102,94.7836,160800.0
2015-03-11 09:35:00,103.38,103.56,103.33,103.51,40500.0,94.7836,94.9486,94.7378,94.9028,40500.0
2015-03-11 09:40:00,103.53,103.66,103.46,103.61,33000.0,94.9211,95.0403,94.8569,94.9945,33000.0
2015-03-11 09:45:00,103.56,103.69,103.52,103.62,37200.0,94.9486,95.0678,94.912,95.0036,37200.0
2015-03-11 09:50:00,103.61,103.62,103.43,103.56,53100.0,94.9945,95.0036,94.8294,94.9486,53100.0
2015-03-11 09:55:00,103.57,103.65,103.53,103.63,56700.0,94.9578,95.0311,94.9211,95.0128,56700.0
2015-03-11 10:00:00,103.63,103.96,103.62,103.91,60000.0,95.0128,95.3154,95.0036,95.2695,60000.0
2015-03-11 10:05:00,103.9,104.0,103.88,103.96,40900.0,95.2604,95.352,95.242,95.3154,40900.0
2015-03-11 10:10:00,103.96,103.96,103.68,103.71,40800.0,95.3154,95.3154,95.0587,95.0862,40800.0
2015-03-11 10:15:00,103.73,103.75,103.57,103.6,72000.0,95.1045,95.1228,94.9578,94.9853,72000.0
2015-03-11 10:20:00,103.58,103.69,103.58,103.64,54100.0,94.967,95.0678,94.967,95.022,54100.0
2015-03-11 10:25:00,103.64,103.65,103.58,103.63,41800.0,95.022,95.0311,94.967,95.0128,41800.0
2015-03-11 10:30:00,103.63,103.66,103.5,103.55,65500.0,95.0128,95.0403,94.8936,94.9395,65500.0
2015-03-11 10:35:00,103.55,103.59,103.45,103.53,69500.0,94.9395,94.9761,94.8478,94.9211,69500.0
2015-03-11 10:40:00,103.53,103.55,103.43,103.47,46700.0,94.9211,94.9395,94.8294,94.8661,46700.0
2015-03-11 10:45:00,103.47,103.53,103.33,103.4,54400.0,94.8661,94.9211,94.7378,94.8019,54400.0
2015-03-11 10:50:00,103.4,103.52,103.4,103.52,22600.0,94.8019,94.912,94.8019,94.912,22600.0
2015-03-11 10:55:00,103.53,103.53,103.43,103.45,27800.0,94.9211,94.9211,94.8294,94.8478,27800.0
2015-03-11 11:00:00,103.45,103.5,103.42,103.48,26000.0,94.8478,94.8936,94.8203,94.8753,26000.0
2015-03-11 11:05:00,103.48,103.48,103.41,103.44,21100.0,94.8753,94.8753,94.8111,94.8386,21100.0
2015-03-11 11:10:00,103.45,103.61,103.44,103.57,32900.0,94.8478,94.9945,94.8386,94.9578,32900.0
2015-03-11 11:15:00,103.56,103.64,103.55,103.64,50900.0,94.9486,95.022,94.9395,95.022,50900.0
2015-03-11 11:20:00,103.63,103.69,103.61,103.62,33900.0,95.0128,95.0678,94.9945,95.0036,33900.0
2015-03-11 11:25:00,103.62,103.8,103.61,103.79,32900.0,95.0036,95.1687,94.9945,95.1595,32900.0
2015-03-11 11:30:00,103.81,103.86,103.76,103.81,27200.0,95.1778,95.2237,95.132,95.1778,27200.0
2015-03-11 11:35:00,103.81,103.84,103.7,103.7,16400.0,95.1778,95.2053,95.077,95.077,16400.0
2015-03-11 11:40:00,103.72,103.76,103.64,103.64,27200.0,95.0953,95.132,95.022,95.022,27200.0
2015-03-11 11:45:00,103.65,103.68,103.6,103.6,20700.0,95.0311,95.0587,94.9853,94.9853,20700.0
2015-03-11 11:50:00,103.61,103.66,103.54,103.62,26000.0,94.9945,95.0403,94.9303,95.0036,26000.0
2015-03-11 11:55:00,103.62,103.68,103.61,103.61,25500.0,95.0036,95.0587,94.9945,94.9945,25500.0
2015-03-11 12:00:00,103.62,103.67,103.58,103.62,25700.0,95.0036,95.0495,94.967,95.0036,25700.0
2015-03-11 12:05:00,103.62,103.64,103.5,103.57,24100.0,95.0036,95.022,94.8936,94.9578,24100.0
2015-03-11 12:10:00,103.56,103.57,103.52,103.55,26000.0,94.9486,94.9578,94.912,94.9395,26000.0
2015-03-11 12:15:00,103.53,103.67,103.48,103.64,34100.0,94.9211,95.0495,94.8753,95.022,34100.0
2015-03-11 12:20:00,103.64,103.64,103.51,103.57,27600.0,95.022,95.022,94.9028,94.9578,27600.0
2015-03-11 12:25:00,103.56,103.59,103.5,103.54,17600.0,94.9486,94.9761,94.8936,94.9303,17600.0
2015-03-11 12:30:00,103.55,103.57,103.47,103.53,29500.0,94.9395,94.9578,94.8661,94.9211,29500.0
2015-03-11 12:35:00,103.51,103.61,103.47,103.61,17600.0,94.9028,94.9945,94.8661,94.9945,17600.0
2015-03-11 12:40:00,103.61,103.62,103.56,103.58,14600.0,94.9945,95.0036,94.9486,94.967,14600.0
2015-03-11 12:45:00,103.58,103.6,103.5,103.54,21800.0,94.967,94.9853,94.8936,94.9303,21800.0
2015-03-11 12:50:00,103.55,103.62,103.52,103.56,21000.0,94.9395,95.0036,94.912,94.9486,21000.0
2015-03-11 12:55:00,103.58,103.68,103.52,103.53,23500.0,94.967,95.0587,94.912,94.9211,23500.0
2015-03-11 13:00:00,103.52,103.61,103.52,103.57,15200.0,94.912,94.9945,94.912,94.9578,15200.0
2015-03-11 13:05:00,103.58,103.61,103.5,103.57,15300.0,94.967,94.9945,94.8936,94.9578,15300.0
2015-03-11 13:10:00,103.55,103.7,103.55,103.67,25000.0,94.9395,95.077,94.9395,95.0495,25000.0
2015-03-11 13:15:00,103.66,103.7,103.63,103.64,20100.0,95.0403,95.077,95.0128,95.022,20100.0
2015-03-11 13:20:00,103.66,103.73,103.64,103.71,40400.0,95.0403,95.1045,95.022,95.0862,40400.0
2015-03-11 13:25:00,103.72,103.74,103.63,103.68,57600.0,95.0953,95.1137,95.0128,95.0587,57600.0
2015-03-11 13:30:00,103.69,103.69,103.47,103.53,20800.0,95.0678,95.0678,94.8661,94.9211,20800.0
2015-03-11 13:35:00,103.54,103.56,103.48,103.54,12900.0,94.9303,94.9486,94.8753,94.9303,12900.0
2015-03-11 13:40:00,103.54,103.54,103.39,103.39,33300.0,94.9303,94.9303,94.7928,94.7928,33300.0
2015-03-11 13:45:00,103.39,103.41,103.25,103.27,40700.0,94.7928,94.8111,94.6644,94.6827,40700.0
2015-03-11 13:50:00,103.25,103.35,103.24,103.33,27100.0,94.6644,94.7561,94.6552,94.7378,27100.0
2015-03-11 13:55:00,103.33,103.41,103.3,103.37,28800.0,94.7378,94.8111,94.7102,94.7744,28800.0
2015-03-11 14:00:00,103.38,103.39,103.3,103.37,21600.0,94.7836,94.7928,94.7102,94.7744,21600.0
2015-03-11 14:05:00,103.36,103.51,103.36,103.51,24400.0,94.7653,94.9028,94.7653,94.9028,24400.0
2015-03-11 14:10:00,103.51,103.51,103.38,103.4,18800.0,94.9028,94.9028,94.7836,94.8019,18800.0
2015-03-11 14:15:00,103.4,103.51,103.35,103.47,30000.0,94.8019,94.9028,94.7561,94.8661,30000.0
2015-03-11 14:20:00,103.45,103.48,103.36,103.41,25600.0,94.8478,94.8753,94.7653,94.8111,25600.0
2015-03-11 14:25:00,103.42,103.51,103.35,103.38,30200.0,94.8203,94.9028,94.7561,94.7836,30200.0
2015-03-11 14:30:00,103.39,103.49,103.35,103.44,31100.0,94.7928,94.8844,94.7561,94.8386,31100.0
2015-03-11 14:35:00,103.43,103.5,103.4,103.42,29700.0,94.8294,94.8936,94.8019,94.8203,29700.0
2015-03-11 14:40:00,103.44,103.45,103.3,103.36,40400.0,94.8386,94.8478,94.7102,94.7653,40400.0
2015-03-11 14:45:00,103.33,103.43,103.31,103.41,31100.0,94.7378,94.8294,94.7194,94.8111,31100.0
2015-03-11 14:50:00,103.42,103.43,103.36,103.37,32200.0,94.8203,94.8294,94.7653,94.7744,32200.0
2015-03-11 14:55:00,103.37,103.45,103.33,103.42,30300.0,94.7744,94.8478,94.7378,94.8203,30300.0
2015-03-11 15:00:00,103.42,103.43,103.34,103.43,60800.0,94.8203,94.8294,94.7469,94.8294,60800.0
2015-03-11 15:05:00,103.42,103.45,103.36,103.36,33100.0,94.8203,94.8478,94.7653,94.7653,33100.0
2015-03-11 15:10:00,103.36,103.36,103.24,103.25,39700.0,94.7653,94.7653,94.6552,94.6644,39700.0
2015-03-11 15:15:00,103.25,103.33,103.24,103.3,37800.0,94.6644,94.7378,94.6552,94.7102,37800.0
2015-03-11 15:20:00,103.3,103.3,103.2,103.26,44300.0,94.7102,94.7102,94.6186,94.6736,44300.0
2015-03-11 15:25:00,103.26,103.27,103.15,103.16,47700.0,94.6736,94.6827,94.5727,94.5819,47700.0
2015-03-11 15:30:00,103.16,103.16,103.01,103.05,72000.0,94.5819,94.5819,94.4444,94.481,72000.0
2015-03-11 15:35:00,103.03,103.08,102.9,102.99,126100.0,94.4627,94.5085,94.3435,94.426,126100.0
2015-03-11 15:40:00,102.98,103.01,102.9,103.01,81200.0,94.4169,94.4444,94.3435,94.4444,81200.0
2015-03-11 15:45:00,103.0,103.03,102.87,102.9,98300.0,94.4352,94.4627,94.316,94.3435,98300.0
2015-03-11 15:50:00,102.9,102.94,102.86,102.9,129300.0,94.3435,94.3802,94.3068,94.3435,129300.0
2015-03-11 15:55:00,102.9,102.99,102.87,102.89,186800.0,94.3435,94.426,94.316,94.3343,186800.0
2015-03-12 09:30:00,103.85,104.56,103.81,104.53,316700.0,95.2145,95.8655,95.1778,95.838,316700.0
2015-03-12 09:35:00,104.54,104.93,104.48,104.93,246700.0,95.8471,96.2047,95.7921,96.2047,246700.0
2015-03-12 09:40:00,104.92,105.09,104.86,104.92,222000.0,96.1955,96.3514,96.1405,96.1955,222000.0
2015-03-12 09:45:00,104.9,105.18,104.81,105.15,178500.0,96.1772,96.4339,96.0947,96.4064,178500.0
2015-03-12 09:50:00,105.16,105.5,105.14,105.23,157300.0,96.4156,96.7273,96.3972,96.4798,157300.0
2015-03-12 09:55:00,105.23,105.3,105.14,105.23,71400.0,96.4798,96.5439,96.3972,96.4798,71400.0
2015-03-12 10:00:00,105.23,105.23,104.68,104.69,125500.0,96.4798,96.4798,95.9755,95.9847,125500.0
2015-03-12 10:05:00,104.72,104.95,104.57,104.69,189500.0,96.0122,96.223,95.8746,95.9847,189500.0
2015-03-12 10:10:00,104.7,104.71,104.45,104.52,86400.0,95.9938,96.003,95.7646,95.8288,86400.0
2015-03-12 10:15:00,104.52,104.69,104.45,104.61,146500.0,95.8288,95.9847,95.7646,95.9113,146500.0
2015-03-12 10:20:00,104.62,104.87,104.61,104.86,85400.0,95.9205,96.1497,95.9113,96.1405,85400.0
2015-03-12 10:25:00,104.84,105.03,104.84,104.9,90000.0,96.1222,96.2964,96.1222,96.1772,90000.0
2015-03-12 10:30:00,104.92,105.04,104.84,105.03,105900.0,96.1955,96.3056,96.1222,96.2964,105900.0
2015-03-12 10:35:00,105.03,105.19,105.0,105.17,82300.0,96.2964,96.4431,96.2689,96.4248,82300.0
2015-03-12 10:40:00,105.16,105.18,105.01,105.17,65000.0,96.4156,96.4339,96.2781,96.4248,65000.0
2015-03-12 10:45:00,105.15,105.33,105.11,105.28,191400.0,96.4064,96.5714,96.3697,96.5256,191400.0
2015-03-12 10:50:00,105.28,105.36,105.17,105.36,72500.0,96.5256,96.599,96.4248,96.599,72500.0
2015-03-12 10:55:00,105.36,105.7,105.36,105.52,155100.0,96.599,96.9107,96.599,96.7456,155100.0
2015-03-12 11:00:00,105.53,105.53,105.32,105.45,89900.0,96.7548,96.7548,96.5623,96.6815,89900.0
2015-03-12 11:05:00,105.46,105.63,105.43,105.62,117800.0,96.6906,96.8465,96.6631,96.8373,117800.0
2015-03-12 11:10:00,105.6,105.68,105.53,105.67,79200.0,96.819,96.8923,96.7548,96.8832,79200.0
2015-03-12 11:15:00,105.67,105.85,105.66,105.82,110900.0,96.8832,97.0482,96.874,97.0207,110900.0
2015-03-12 11:20:00,105.81,105.96,105.79,105.94,139900.0,97.0115,97.1491,96.9932,97.1307,139900.0
2015-03-12 11:25:00,105.9,105.95,105.85,105.91,85300.0,97.094,97.1399,97.0482,97.1032,85300.0
2015-03-12 11:30:00,105.91,105.91,105.72,105.74,57000.0,97.1032,97.1032,96.929,96.9474,57000.0
2015-03-12 11:35:00,105.75,105.81,105.72,105.8,49300.0,96.9565,97.0115,96.929,97.0024,49300.0
2015-03-12 11:40:00,105.81,105.91,105.79,105.9,83000.0,97.0115,97.1032,96.9932,97.094,83000.0
2015-03-12 11:45:00,105.9,105.92,105.73,105.73,52600.0,97.094,97.1124,96.9382,96.9382,52600.0
2015-03-12 11:50:00,105.73,105.82,105.73,105.8,29300.0,96.9382,97.0207,96.9382,97.0024,29300.0
2015-03-12 11:55:00,105.79,105.81,105.62,105.62,37300.0,96.9932,97.0115,96.8373,96.8373,37300.0
2015-03-12 12:00:00,105.64,105.7,105.61,105.67,39900.0,96.8557,96.9107,96.8282,96.8832,39900.0
2015-03-12 12:05:00,105.67,105.72,105.62,105.62,33800.0,96.8832,96.929,96.8373,96.8373,33800.0
2015-03-12 12:10:00,105.64,105.7,105.63,105.64,31400.0,96.8557,96.9107,96.8465,96.8557,31400.0
2015-03-12 12:15:00,105.64,105.73,105.55,105.71,71900.0,96.8557,96.9382,96.7732,96.9198,71900.0
2015-03-12 12:20:00,105.71,105.81,105.51,105.57,87200.0,96.9198,97.0115,96.7365,96.7915,87200.0
2015-03-12 12:25:00,105.56,105.78,105.54,105.75,51300.0,96.7823,96.984,96.764,96.9565,51300.0
2015-03-12 12:30:00,105.76,105.83,105.72,105.81,32500.0,96.9657,97.0299,96.929,97.0115,32500.0
2015-03-12 12:35:00,105.81,105.87,105.77,105.83,39700.0,97.0115,97.0665,96.9749,97.0299,39700.0
2015-03-12 12:40:00,105.82,105.88,105.75,105.82,44800.0,97.0207,97.0757,96.9565,97.0207,44800.0
2015-03-12 12:45:00,105.83,105.84,105.75,105.84,43100.0,97.0299,97.039,96.9565,97.039,43100.0
2015-03-12 12:50:00,105.84,105.99,105.83,105.92,81800.0,97.039,97.1766,97.0299,97.1124,81800.0
2015-03-12 12:55:00,105.91,105.94,105.84,105.91,39200.0,97.1032,97.1307,97.039,97.1032,39200.0
2015-03-12 13:00:00,105.91,105.96,105.89,105.93,37000.0,97.1032,97.1491,97.0849,97.1216,37000.0
2015-03-12 13:05:00,105.94,106.25,105.92,106.18,464400.0,97.1307,97.4149,97.1124,97.3508,464400.0
2015-03-12 13:10:00,106.18,106.34,106.07,106.21,95300.0,97.3508,97.4975,97.2499,97.3783,95300.0
2015-03-12 13:15:00,106.22,106.45,106.22,106.45,70600.0,97.3874,97.5983,97.3874,97.5983,70600.0
2015-03-12 13:20:00,106.45,106.46,106.13,106.17,100100.0,97.5983,97.6075,97.3049,97.3416,100100.0
2015-03-12 13:25:00,106.17,106.24,106.1,106.14,61800.0,97.3416,97.4058,97.2774,97.3141,61800.0
2015-03-12 13:30:00,106.14,106.15,105.93,106.01,74500.0,97.3141,97.3233,97.1216,97.1949,74500.0
2015-03-12 13:35:00,106.02,106.22,106.01,106.2,34600.0,97.2041,97.3874,97.1949,97.3691,34600.0
2015-03-12 13:40:00,106.2,106.26,106.15,106.26,41300.0,97.3691,97.4241,97.3233,97.4241,41300.0
2015-03-12 13:45:00,106.26,106.42,106.21,106.25,98100.0,97.4241,97.5708,97.3783,97.4149,98100.0
2015-03-12 13:50:00,106.25,106.43,106.22,106.41,149800.0,97.4149,97.58,97.3874,97.5616,149800.0
2015-03-12 13:55:00,106.39,106.5,106.26,106.38,100200.0,97.5433,97.6442,97.4241,97.5341,100200.0
2015-03-12 14:00:00,106.39,106.4,106.29,106.34,62600.0,97.5433,97.5525,97.4516,97.4975,62600.0
2015-03-12 14:05:00,106.34,106.41,106.28,106.33,56000.0,97.4975,97.5616,97.4425,97.4883,56000.0
2015-03-12 14:10:00,106.33,106.37,106.24,106.34,50700.0,97.4883,97.525,97.4058,97.4975,50700.0
2015-03-12 14:15:00,106.32,106.42,106.32,106.42,68700.0,97.4791,97.5708,97.4791,97.5708,68700.0
2015-03-12 14:20:00,106.42,106.49,106.4,106.45,63700.0,97.5708,97.635,97.5525,97.5983,63700.0
2015-03-12 14:25:00,106.45,106.47,106.34,106.37,50500.0,97.5983,97.6167,97.4975,97.525,50500.0
2015-03-12 14:30:00,106.36,106.42,106.36,106.41,81800.0,97.5158,97.5708,97.5158,97.5616,81800.0
2015-03-12 14:35:00,106.42,106.44,106.25,106.25,111100.0,97.5708,97.5891,97.4149,97.4149,111100.0
2015-03-12 14:40:00,106.25,106.34,106.18,106.33,61000.0,97.4149,97.4975,97.3508,97.4883,61000.0
2015-03-12 14:45:00,106.33,106.38,106.3,106.36,53900.0,97.4883,97.5341,97.4608,97.5158,53900.0
2015-03-12 14:50:00,106.36,106.42,106.1,106.15,92300.0,97.5158,97.5708,97.2774,97.3233,92300.0
2015-03-12 14:55:00,106.14,106.4,106.13,106.36,80400.0,97.3141,97.5525,97.3049,97.5158,80400.0
2015-03-12 15:00:00,106.37,106.49,106.37,106.49,35700.0,97.525,97.635,97.525,97.635,35700.0
2015-03-12 15:05:00,106.49,106.73,106.47,106.73,236600.0,97.635,97.855,97.6167,97.855,236600.0
2015-03-12 15:10:00,106.73,106.84,106.7,106.78,167400.0,97.855,97.9559,97.8275,97.9009,167400.0
2015-03-12 15:15:00,106.77,106.82,106.64,106.66,68100.0,97.8917,97.9375,97.7725,97.7909,68100.0
2015-03-12 15:20:00,106.66,106.8,106.63,106.79,114300.0,97.7909,97.9192,97.7633,97.91,114300.0
2015-03-12 15:25:00,106.79,106.91,106.79,106.8,106400.0,97.91,98.0201,97.91,97.9192,106400.0
2015-03-12 15:30:00,106.8,106.84,106.75,106.78,85100.0,97.9192,97.9559,97.8734,97.9009,85100.0
2015-03-12 15:35:00,106.76,106.85,106.66,106.85,148500.0,97.8825,97.9651,97.7909,97.9651,148500.0
2015-03-12 15:40:00,106.86,106.98,106.79,106.97,161300.0,97.9742,98.0842,97.91,98.0751,161300.0
2015-03-12 15:45:00,106.97,107.0,106.83,106.98,349200.0,98.0751,98.1026,97.9467,98.0842,349200.0
2015-03-12 15:50:00,106.98,107.07,106.97,107.07,404200.0,98.0842,98.1668,98.0751,98.1668,404200.0
2015-03-12 15:55:00,107.07,107.33,107.02,107.16,699500.0,98.1668,98.4051,98.1209,98.2493,699500.0
2015-03-13 09:30:00,107.28,107.28,106.33,106.56,348300.0,98.3593,98.3593,97.4883,97.6992,348300.0
2015-03-13 09:35:00,106.56,106.9,106.16,106.84,169200.0,97.6992,98.0109,97.3324,97.9559,169200.0
2015-03-13 09:40:00,106.89,106.89,106.37,106.7,121700.0,98.0017,98.0017,97.525,97.8275,121700.0
2015-03-13 09:45:00,106.74,106.89,106.55,106.74,114900.0,97.8642,98.0017,97.69,97.8642,114900.0
2015-03-13 09:50:00,106.77,106.88,106.46,106.59,105200.0,97.8917,97.9926,97.6075,97.7267,105200.0
2015-03-13 09:55:00,106.57,106.69,106.3,106.38,59300.0,97.7083,97.8184,97.4608,97.5341,59300.0
2015-03-13 10:00:00,106.38,106.48,106.25,106.27,103900.0,97.5341,97.6258,97.4149,97.4333,103900.0
2015-03-13 10:05:00,106.27,106.28,106.03,106.27,91400.0,97.4333,97.4425,97.2132,97.4333,91400.0
2015-03-13 10:10:00,106.28,106.61,106.17,106.6,139800.0,97.4425,97.745,97.3416,97.7358,139800.0
2015-03-13 10:15:00,106.6,106.86,106.59,106.78,167100.0,97.7358,97.9742,97.7267,97.9009,167100.0
2015-03-13 10:20:00,106.78,107.01,106.51,106.55,163100.0,97.9009,98.1117,97.6533,97.69,163100.0
2015-03-13 10:25:00,106.56,106.56,106.33,106.42,53500.0,97.6992,97.6992,97.4883,97.5708,53500.0
2015-03-13 10:30:00,106.44,106.44,106.27,106.41,68800.0,97.5891,97.5891,97.4333,97.5616,68800.0
2015-03-13 10:35:00,106.45,106.51,106.4,106.5,76600.0,97.5983,97.6533,97.5525,97.6442,76600.0
2015-03-13 10:40:00,106.49,106.51,106.4,106.47,63600.0,97.635,97.6533,97.5525,97.6167,63600.0
2015-03-13 10:45:00,106.45,106.47,106.27,106.35,76200.0,97.5983,97.6167,97.4333,97.5066,76200.0
2015-03-13 10:50:00,106.32,106.32,106.11,106.11,55300.0,97.4791,97.4791,97.2866,97.2866,55300.0
2015-03-13 10:55:00,106.11,106.12,105.88,105.96,97200.0,97.2866,97.2958,97.0757,97.1491,97200.0
2015-03-13 11:00:00,105.97,106.2,105.87,106.2,84100.0,97.1582,97.3691,97.0665,97.3691,84100.0
2015-03-13 11:05:00,106.2,106.22,105.95,106.05,92400.0,97.3691,97.3874,97.1399,97.2316,92400.0
2015-03-13 11:10:00,106.04,106.31,106.04,106.27,52700.0,97.2224,97.47,97.2224,97.4333,52700.0
2015-03-13 11:15:00,106.27,106.29,105.88,105.92,79300.0,97.4333,97.4516,97.0757,97.1124,79300.0
2015-03-13 11:20:00,105.92,105.94,105.76,105.94,91800.0,97.1124,97.1307,96.9657,97.1307,91800.0
2015-03-13 11:25:00,105.92,105.95,105.76,105.83,50200.0,97.1124,97.1399,96.9657,97.0299,50200.0
2015-03-13 11:30:00,105.83,105.94,105.68,105.86,65700.0,97.0299,97.1307,96.8923,97.0574,65700.0
2015-03-13 11:35:00,105.87,105.96,105.77,105.9,52500.0,97.0665,97.1491,96.9749,97.094,52500.0
2015-03-13 11:40:00,105.89,106.01,105.87,106.0,44200.0,97.0849,97.1949,97.0665,97.1857,44200.0
2015-03-13 11:45:00,105.99,105.99,105.7,105.81,60300.0,97.1766,97.1766,96.9107,97.0115,60300.0
2015-03-13 11:50:00,105.8,105.8,105.71,105.75,70400.0,97.0024,97.0024,96.9198,96.9565,70400.0
2015-03-13 11:55:00,105.73,105.77,105.62,105.73,78600.0,96.9382,96.9749,96.8373,96.9382,78600.0
2015-03-13 12:00:00,105.75,105.77,105.52,105.61,61000.0,96.9565,96.9749,96.7456,96.8282,61000.0
2015-03-13 12:05:00,105.61,105.79,105.61,105.76,75300.0,96.8282,96.9932,96.8282,96.9657,75300.0
2015-03-13 12:10:00,105.75,105.91,105.74,105.84,62000.0,96.9565,97.1032,96.9474,97.039,62000.0
2015-03-13 12:15:00,105.85,105.87,105.62,105.86,84100.0,97.0482,97.0665,96.8373,97.0574,84100.0
2015-03-13 12:20:00,105.87,106.05,105.85,105.98,132800.0,97.0665,97.2316,97.0482,97.1674,132800.0
2015-03-13 12:25:00,105.99,106.04,105.89,105.95,42100.0,97.1766,97.2224,97.0849,97.1399,42100.0
2015-03-13 12:30:00,105.96,106.11,105.93,106.05,35400.0,97.1491,97.2866,97.1216,97.2316,35400.0
2015-03-13 12:35:00,106.07,106.2,106.05,106.12,38000.0,97.2499,97.3691,97.2316,97.2958,38000.0
2015-03-13 12:40:00,106.12,106.17,106.1,106.15,43500.0,97.2958,97.3416,97.2774,97.3233,43500.0
2015-03-13 12:45:00,106.15,106.2,106.05,106.17,64600.0,97.3233,97.3691,97.2316,97.3416,64600.0
2015-03-13 12:50:00,106.17,106.17,106.05,106.12,68300.0,97.3416,97.3416,97.2316,97.2958,68300.0
2015-03-13 12:55:00,106.12,106.35,106.09,106.32,75700.0,97.2958,97.5066,97.2683,97.4791,75700.0
2015-03-13 13:00:00,106.31,106.34,106.18,106.22,59700.0,97.47,97.4975,97.3508,97.3874,59700.0
2015-03-13 13:05:00,106.23,106.38,106.23,106.3,51900.0,97.3966,97.5341,97.3966,97.4608,51900.0
2015-03-13 13:10:00,106.32,106.32,106.15,106.17,68100.0,97.4791,97.4791,97.3233,97.3416,68100.0
2015-03-13 13:15:00,106.15,106.28,106.07,106.25,50100.0,97.3233,97.4425,97.2499,97.4149,50100.0
2015-03-13 13:20:00,106.25,106.31,106.18,106.19,90400.0,97.4149,97.47,97.3508,97.3599,90400.0
2015-03-13 13:25:00,106.18,106.19,105.92,105.96,60200.0,97.3508,97.3599,97.1124,97.1491,60200.0
2015-03-13 13:30:00,105.96,106.22,105.95,106.08,90200.0,97.1491,97.3874,97.1399,97.2591,90200.0
2015-03-13 13:35:00,106.09,106.21,106.05,106.2,30800.0,97.2683,97.3783,97.2316,97.3691,30800.0
2015-03-13 13:40:00,106.2,106.21,106.08,106.11,36500.0,97.3691,97.3783,97.2591,97.2866,36500.0
2015-03-13 13:45:00,106.11,106.22,106.05,106.19,40200.0,97.2866,97.3874,97.2316,97.3599,40200.0
2015-03-13 13:50:00,106.2,106.2,106.09,106.11,26000.0,97.3691,97.3691,97.2683,97.2866,26000.0
2015-03-13 13:55:00,106.11,106.11,105.98,106.01,36700.0,97.2866,97.2866,97.1674,97.1949,36700.0
2015-03-13 14:00:00,105.98,105.99,105.76,105.92,90500.0,97.1674,97.1766,96.9657,97.1124,90500.0
2015-03-13 14:05:00,105.93,106.1,105.9,106.01,41500.0,97.1216,97.2774,97.094,97.1949,41500.0
2015-03-13 14:10:00,106.01,106.08,105.91,106.05,47100.0,97.1949,97.2591,97.1032,97.2316,47100.0
2015-03-13 14:15:00,106.05,106.15,105.97,106.01,58600.0,97.2316,97.3233,97.1582,97.1949,58600.0
2015-03-13 14:20:00,106.02,106.06,105.92,106.03,35700.0,97.2041,97.2407,97.1124,97.2132,35700.0
2015-03-13 14:25:00,106.02,106.02,105.87,105.93,65500.0,97.2041,97.2041,97.0665,97.1216,65500.0
2015-03-13 14:30:00,105.92,106.08,105.91,106.07,58100.0,97.1124,97.2591,97.1032,97.2499,58100.0
2015-03-13 14:35:00,106.06,106.1,105.93,105.98,82800.0,97.2407,97.2774,97.1216,97.1674,82800.0
2015-03-13 14:40:00,105.97,105.98,105.78,105.82,60900.0,97.1582,97.1674,96.984,97.0207,60900.0
2015-03-13 14:45:00,105.8,106.0,105.79,105.91,61400.0,97.0024,97.1857,96.9932,97.1032,61400.0
2015-03-13 14:50:00,105.91,106.03,105.91,105.95,54200.0,97.1032,97.2132,97.1032,97.1399,54200.0
2015-03-13 14:55:00,105.94,106.05,105.85,106.02,58000.0,97.1307,97.2316,97.0482,97.2041,58000.0
2015-03-13 15:00:00,106.03,106.09,105.92,105.92,82300.0,97.2132,97.2683,97.1124,97.1124,82300.0
2015-03-13 15:05:00,105.92,106.03,105.87,105.99,56100.0,97.1124,97.2132,97.0665,97.1766,56100.0
2015-03-13 15:10:00,105.99,106.09,105.99,106.05,50500.0,97.1766,97.2683,97.1766,97.2316,50500.0
2015-03-13 15:15:00,106.05,106.23,106.05,106.2,55100.0,97.2316,97.3966,97.2316,97.3691,55100.0
2015-03-13 15:20:00,106.2,106.29,106.13,106.26,101000.0,97.3691,97.4516,97.3049,97.4241,101000.0
2015-03-13 15:25:00,106.27,106.38,106.19,106.37,115400.0,97.4333,97.5341,97.3599,97.525,115400.0
2015-03-13 15:30:00,106.36,106.4,106.08,106.1,79400.0,97.5158,97.5525,97.2591,97.2774,79400.0
2015-03-13 15:35:00,106.11,106.34,106.11,106.31,70100.0,97.2866,97.4975,97.2866,97.47,70100.0
2015-03-13 15:40:00,106.33,106.48,106.28,106.28,134800.0,97.4883,97.6258,97.4425,97.4425,134800.0
2015-03-13 15:45:00,106.28,106.35,106.25,106.34,113300.0,97.4425,97.5066,97.4149,97.4975,113300.0
2015-03-13 15:50:00,106.34,106.53,106.34,106.51,215500.0,97.4975,97.6717,97.4975,97.6533,215500.0
2015-03-13 15:55:00,106.53,106.63,106.39,106.42,275400.0,97.6717,97.7633,97.5433,97.5708,275400.0
2015-03-16 09:30:00,106.84,106.99,106.42,106.46,290300.0,97.9559,98.0934,97.5708,97.6075,290300.0
2015-03-16 09:35:00,106.47,106.82,106.41,106.45,147200.0,97.6167,97.9375,97.5616,97.5983,147200.0
2015-03-16 09:40:00,106.42,106.5,106.31,106.34,153700.0,97.5708,97.6442,97.47,97.4975,153700.0
2015-03-16 09:45:00,106.35,106.59,106.05,106.59,115000.0,97.5066,97.7267,97.2316,97.7267,115000.0
2015-03-16 09:50:00,106.66,107.06,106.63,107.06,70700.0,97.7909,98.1576,97.7633,98.1576,70700.0
2015-03-16 09:55:00,107.07,107.16,106.95,107.03,60000.0,98.1668,98.2493,98.0567,98.1301,60000.0
2015-03-16 10:00:00,107.04,107.44,107.04,107.26,120000.0,98.1393,98.506,98.1393,98.341,120000.0
2015-03-16 10:05:00,107.25,107.3,107.16,107.17,46400.0,98.3318,98.3776,98.2493,98.2584,46400.0
2015-03-16 10:10:00,107.16,107.31,107.11,107.12,54100.0,98.2493,98.3868,98.2034,98.2126,54100.0
2015-03-16 10:15:00,107.1,107.31,107.09,107.27,42900.0,98.1943,98.3868,98.1851,98.3501,42900.0
2015-03-16 10:20:00,107.25,107.34,107.22,107.26,71200.0,98.3318,98.4143,98.3043,98.341,71200.0
2015-03-16 10:25:00,107.25,107.32,107.06,107.06,84400.0,98.3318,98.396,98.1576,98.1576,84400.0
2015-03-16 10:30:00,107.09,107.12,106.97,107.02,44300.0,98.1851,98.2126,98.0751,98.1209,44300.0
2015-03-16 10:35:00,107.02,107.13,106.93,107.08,92000.0,98.1209,98.2218,98.0384,98.1759,92000.0
2015-03-16 10:40:00,107.08,107.18,107.08,107.13,29700.0,98.1759,98.2676,98.1759,98.2218,29700.0
2015-03-16 10:45:00,107.13,107.2,107.04,107.17,54400.0,98.2218,98.286,98.1393,98.2584,54400.0
2015-03-16 10:50:00,107.17,107.3,107.15,107.21,47300.0,98.2584,98.3776,98.2401,98.2951,47300.0
2015-03-16 10:55:00,107.2,107.37,107.2,107.31,31900.0,98.286,98.4418,98.286,98.3868,31900.0
2015-03-16 11:00:00,107.31,107.47,107.28,107.44,77000.0,98.3868,98.5335,98.3593,98.506,77000.0
2015-03-16 11:05:00,107.45,107.56,107.34,107.34,105900.0,98.5152,98.616,98.4143,98.4143,105900.0
2015-03-16 11:10:00,107.35,107.5,107.33,107.45,42200.0,98.4235,98.561,98.4051,98.5152,42200.0
2015-03-16 11:15:00,107.43,107.54,107.39,107.48,44600.0,98.4968,98.5977,98.4602,98.5427,44600.0
2015-03-16 11:20:00,107.49,107.65,107.49,107.61,90600.0,98.5518,98.6985,98.5518,98.6619,90600.0
2015-03-16 11:25:00,107.62,107.69,107.6,107.64,61500.0,98.671,98.7352,98.6527,98.6894,61500.0
2015-03-16 11:30:00,107.65,107.73,107.62,107.67,61600.0,98.6985,98.7719,98.671,98.7169,61600.0
2015-03-16 11:35:00,107.68,107.7,107.62,107.69,69200.0,98.726,98.7444,98.671,98.7352,69200.0
2015-03-16 11:40:00,107.68,107.69,107.51,107.52,68600.0,98.726,98.7352,98.5702,98.5793,68600.0
2015-03-16 11:45:00,107.52,107.58,107.5,107.56,33600.0,98.5793,98.6344,98.561,98.616,33600.0
2015-03-16 11:50:00,107.56,107.64,107.53,107.58,35400.0,98.616,98.6894,98.5885,98.6344,35400.0
2015-03-16 11:55:00,107.56,107.6,107.48,107.54,24400.0,98.616,98.6527,98.5427,98.5977,24400.0
2015-03-16 12:00:00,107.54,107.57,107.41,107.46,46900.0,98.5977,98.6252,98.4785,98.5243,46900.0
2015-03-16 12:05:00,107.46,107.46,107.32,107.39,54800.0,98.5243,98.5243,98.396,98.4602,54800.0
2015-03-16 12:10:00,107.37,107.39,107.25,107.26,114900.0,98.4418,98.4602,98.3318,98.341,114900.0
2015-03-16 12:15:00,107.26,107.27,107.11,107.22,86800.0,98.341,98.3501,98.2034,98.3043,86800.0
2015-03-16 12:20:00,107.2,107.31,107.19,107.22,63400.0,98.286,98.3868,98.2768,98.3043,63400.0
2015-03-16 12:25:00,107.21,107.31,107.2,107.25,28200.0,98.2951,98.3868,98.286,98.3318,28200.0
2015-03-16 12:30:00,107.27,107.31,107.2,107.26,34600.0,98.3501,98.3868,98.286,98.341,34600.0
2015-03-16 12:35:00,107.26,107.32,107.23,107.31,35000.0,98.341,98.396,98.3135,98.3868,35000.0
2015-03-16 12:40:00,107.28,107.31,107.18,107.24,39600.0,98.3593,98.3868,98.2676,98.3226,39600.0
2015-03-16 12:45:00,107.26,107.39,107.26,107.32,44400.0,98.341,98.4602,98.341,98.396,44400.0
2015-03-16 12:50:00,107.33,107.46,107.33,107.42,34200.0,98.4051,98.5243,98.4051,98.4877,34200.0
2015-03-16 12:55:00,107.4,107.45,107.4,107.41,33400.0,98.4693,98.5152,98.4693,98.4785,33400.0
2015-03-16 13:00:00,107.41,107.43,107.31,107.34,66100.0,98.4785,98.4968,98.3868,98.4143,66100.0
2015-03-16 13:05:00,107.34,107.38,107.29,107.38,34400.0,98.4143,98.451,98.3685,98.451,34400.0
2015-03-16 13:10:00,107.4,107.6,107.36,107.59,75900.0,98.4693,98.6527,98.4326,98.6435,75900.0
2015-03-16 13:15:00,107.6,107.6,107.47,107.5,26900.0,98.6527,98.6527,98.5335,98.561,26900.0
2015-03-16 13:20:00,107.51,107.53,107.45,107.48,25500.0,98.5702,98.5885,98.5152,98.5427,25500.0
2015-03-16 13:25:00,107.47,107.49,107.4,107.42,22500.0,98.5335,98.5518,98.4693,98.4877,22500.0
2015-03-16 13:30:00,107.42,107.53,107.4,107.47,26600.0,98.4877,98.5885,98.4693,98.5335,26600.0
2015-03-16 13:35:00,107.46,107.48,107.42,107.45,30600.0,98.5243,98.5427,98.4877,98.5152,30600.0
2015-03-16 13:40:00,107.47,107.47,107.4,107.43,39100.0,98.5335,98.5335,98.4693,98.4968,39100.0
2015-03-16 13:45:00,107.44,107.5,107.4,107.42,24600.0,98.506,98.561,98.4693,98.4877,24600.0
2015-03-16 13:50:00,107.43,107.45,107.35,107.38,28100.0,98.4968,98.5152,98.4235,98.451,28100.0
2015-03-16 13:55:00,107.39,107.42,107.34,107.4,30400.0,98.4602,98.4877,98.4143,98.4693,30400.0
2015-03-16 14:00:00,107.4,107.41,107.34,107.39,24300.0,98.4693,98.4785,98.4143,98.4602,24300.0
2015-03-16 14:05:00,107.37,107.37,107.33,107.36,27000.0,98.4418,98.4418,98.4051,98.4326,27000.0
2015-03-16 14:10:00,107.37,107.37,107.27,107.29,24800.0,98.4418,98.4418,98.3501,98.3685,24800.0
2015-03-16 14:15:00,107.28,107.35,107.28,107.34,43000.0,98.3593,98.4235,98.3593,98.4143,43000.0
2015-03-16 14:20:00,107.36,107.46,107.35,107.43,38200.0,98.4326,98.5243,98.4235,98.4968,38200.0
2015-03-16 14:25:00,107.43,107.49,107.41,107.46,34300.0,98.4968,98.5518,98.4785,98.5243,34300.0
2015-03-16 14:30:00,107.47,107.5,107.39,107.43,40900.0,98.5335,98.561,98.4602,98.4968,40900.0
2015-03-16 14:35:00,107.43,107.43,107.3,107.36,41800.0,98.4968,98.4968,98.3776,98.4326,41800.0
2015-03-16 14:40:00,107.37,107.53,107.35,107.45,83300.0,98.4418,98.5885,98.4235,98.5152,83300.0
2015-03-16 14:45:00,107.45,107.56,107.4,107.49,34700.0,98.5152,98.616,98.4693,98.5518,34700.0
2015-03-16 14:50:00,107.49,107.54,107.41,107.42,25800.0,98.5518,98.5977,98.4785,98.4877,25800.0
2015-03-16 14:55:00,107.41,107.52,107.4,107.49,35400.0,98.4785,98.5793,98.4693,98.5518,35400.0
2015-03-16 15:00:00,107.49,107.56,107.47,107.5,41100.0,98.5518,98.616,98.5335,98.561,41100.0
2015-03-16 15:05:00,107.5,107.51,107.4,107.41,86700.0,98.561,98.5702,98.4693,98.4785,86700.0
2015-03-16 15:10:00,107.41,107.45,107.39,107.4,77600.0,98.4785,98.5152,98.4602,98.4693,77600.0
2015-03-16 15:15:00,107.39,107.4,107.3,107.37,58300.0,98.4602,98.4693,98.3776,98.4418,58300.0
2015-03-16 15:20:00,107.37,107.45,107.35,107.41,79400.0,98.4418,98.5152,98.4235,98.4785,79400.0
2015-03-16 15:25:00,107.4,107.46,107.32,107.4,62900.0,98.4693,98.5243,98.396,98.4693,62900.0
2015-03-16 15:30:00,107.41,107.46,107.36,107.4,97800.0,98.4785,98.5243,98.4326,98.4693,97800.0
2015-03-16 15:35:00,107.38,107.39,107.23,107.24,116300.0,98.451,98.4602,98.3135,98.3226,116300.0
2015-03-16 15:40:00,107.24,107.3,107.19,107.2,116200.0,98.3226,98.3776,98.2768,98.286,116200.0
2015-03-16 15:45:00,107.19,107.28,107.18,107.19,127300.0,98.2768,98.3593,98.2676,98.2768,127300.0
2015-03-16 15:50:00,107.19,107.31,107.19,107.23,131900.0,98.2768,98.3868,98.2768,98.3135,131900.0
2015-03-16 15:55:00,107.23,107.38,107.23,107.34,226300.0,98.3135,98.451,98.3135,98.4143,226300.0
2015-03-17 09:30:00,107.0,107.04,106.38,106.59,153900.0,98.1026,98.1393,97.5341,97.7267,153900.0
2015-03-17 09:35:00,106.59,106.92,106.59,106.82,68800.0,97.7267,98.0292,97.7267,97.9375,68800.0
2015-03-17 09:40:00,106.85,106.85,106.39,106.53,64000.0,97.9651,97.9651,97.5433,97.6717,64000.0
2015-03-17 09:45:00,106.55,106.77,106.37,106.38,44700.0,97.69,97.8917,97.525,97.5341,44700.0
2015-03-17 09:50:00,106.37,106.5,106.15,106.5,47900.0,97.525,97.6442,97.3233,97.6442,47900.0
2015-03-17 09:55:00,106.47,106.59,106.38,106.56,52800.0,97.6167,97.7267,97.5341,97.6992,52800.0
2015-03-17 10:00:00,106.53,106.64,106.53,106.57,46000.0,97.6717,97.7725,97.6717,97.7083,46000.0
2015-03-17 10:05:00,106.57,106.63,106.56,106.6,55600.0,97.7083,97.7633,97.6992,97.7358,55600.0
2015-03-17 10:10:00,106.61,106.68,106.59,106.63,48800.0,97.745,97.8092,97.7267,97.7633,48800.0
2015-03-17 10:15:00,106.67,106.73,106.59,106.63,72500.0,97.8,97.855,97.7267,97.7633,72500.0
2015-03-17 10:20:00,106.64,106.65,106.59,106.62,49000.0,97.7725,97.7817,97.7267,97.7542,49000.0
2015-03-17 10:25:00,106.61,106.65,106.59,106.65,50400.0,97.745,97.7817,97.7267,97.7817,50400.0
2015-03-17 10:30:00,106.65,106.66,106.56,106.59,73400.0,97.7817,97.7909,97.6992,97.7267,73400.0
2015-03-17 10:35:00,106.59,106.87,106.58,106.84,46700.0,97.7267,97.9834,97.7175,97.9559,46700.0
2015-03-17 10:40:00,106.84,106.86,106.55,106.72,58600.0,97.9559,97.9742,97.69,97.8459,58600.0
2015-03-17 10:45:00,106.73,106.92,106.73,106.84,35000.0,97.855,98.0292,97.855,97.9559,35000.0
2015-03-17 10:50:00,106.84,106.9,106.69,106.72,42000.0,97.9559,98.0109,97.8184,97.8459,42000.0
2015-03-17 10:55:00,106.73,106.83,106.68,106.81,62300.0,97.855,97.9467,97.8092,97.9284,62300.0
2015-03-17 11:00:00,106.81,106.87,106.65,106.75,69700.0,97.9284,97.9834,97.7817,97.8734,69700.0
2015-03-17 11:05:00,106.74,106.76,106.61,106.68,76300.0,97.8642,97.8825,97.745,97.8092,76300.0
2015-03-17 11:10:00,106.67,106.67,106.58,106.61,53400.0,97.8,97.8,97.7175,97.745,53400.0
2015-03-17 11:15:00,106.62,106.63,106.55,106.56,105700.0,97.7542,97.7633,97.69,97.6992,105700.0
2015-03-17 11:20:00,106.56,106.72,106.56,106.69,55500.0,97.6992,97.8459,97.6992,97.8184,55500.0
2015-03-17 11:25:00,106.71,106.72,106.64,106.68,23600.0,97.8367,97.8459,97.7725,97.8092,23600.0
2015-03-17 11:30:00,106.7,106.7,106.61,106.67,42100.0,97.8275,97.8275,97.745,97.8,42100.0
2015-03-17 11:35:00,106.67,106.71,106.64,106.67,20300.0,97.8,97.8367,97.7725,97.8,20300.0
2015-03-17 11:40:00,106.65,106.73,106.61,106.7,25800.0,97.7817,97.855,97.745,97.8275,25800.0
2015-03-17 11:45:00,106.68,106.76,106.61,106.67,40400.0,97.8092,97.8825,97.745,97.8,40400.0
2015-03-17 11:50:00,106.66,106.7,106.58,106.67,20200.0,97.7909,97.8275,97.7175,97.8,20200.0
2015-03-17 11:55:00,106.7,106.88,106.69,106.88,24600.0,97.8275,97.9926,97.8184,97.9926,24600.0
2015-03-17 12:00:00,106.89,106.9,106.71,106.72,24700.0,98.0017,98.0109,97.8367,97.8459,24700.0
2015-03-17 12:05:00,106.72,106.73,106.61,106.63,17700.0,97.8459,97.855,97.745,97.7633,17700.0
2015-03-17 12:10:00,106.62,106.67,106.57,106.67,29800.0,97.7542,97.8,97.7083,97.8,29800.0
2015-03-17 12:15:00,106.67,106.71,106.57,106.58,24000.0,97.8,97.8367,97.7083,97.7175,24000.0
2015-03-17 12:20:00,106.58,106.62,106.57,106.59,20800.0,97.7175,97.7542,97.7083,97.7267,20800.0
2015-03-17 12:25:00,106.58,106.72,106.57,106.71,25500.0,97.7175,97.8459,97.7083,97.8367,25500.0
2015-03-17 12:30:00,106.71,106.77,106.64,106.76,24700.0,97.8367,97.8917,97.7725,97.8825,24700.0
2015-03-17 12:35:00,106.76,106.83,106.74,106.79,17500.0,97.8825,97.9467,97.8642,97.91,17500.0
2015-03-17 12:40:00,106.79,106.91,106.77,106.91,26400.0,97.91,98.0201,97.8917,98.0201,26400.0
2015-03-17 12:45:00,106.91,106.91,106.82,106.89,22000.0,98.0201,98.0201,97.9375,98.0017,22000.0
2015-03-17 12:50:00,106.88,106.94,106.81,106.84,24800.0,97.9926,98.0476,97.9284,97.9559,24800.0
2015-03-17 12:55:00,106.82,106.99,106.82,106.97,58700.0,97.9375,98.0934,97.9375,98.0751,58700.0
2015-03-17 13:00:00,106.97,106.97,106.91,106.95,19700.0,98.0751,98.0751,98.0201,98.0567,19700.0
2015-03-17 13:05:00,106.95,107.05,106.93,107.04,28200.0,98.0567,98.1484,98.0384,98.1393,28200.0
2015-03-17 13:10:00,107.03,107.06,107.01,107.06,13900.0,98.1301,98.1576,98.1117,98.1576,13900.0
2015-03-17 13:15:00,107.06,107.13,106.98,107.01,32500.0,98.1576,98.2218,98.0842,98.1117,32500.0
2015-03-17 13:20:00,107.01,107.03,106.96,106.98,13900.0,98.1117,98.1301,98.0659,98.0842,13900.0
2015-03-17 13:25:00,106.99,107.04,106.87,106.93,21200.0,98.0934,98.1393,97.9834,98.0384,21200.0
2015-03-17 13:30:00,106.92,106.97,106.89,106.91,27700.0,98.0292,98.0751,98.0017,98.0201,27700.0
2015-03-17 13:35:00,106.92,107.01,106.87,106.94,21900.0,98.0292,98.1117,97.9834,98.0476,21900.0
2015-03-17 13:40:00,106.95,107.01,106.92,107.0,13400.0,98.0567,98.1117,98.0292,98.1026,13400.0
2015-03-17 13:45:00,107.02,107.02,106.86,106.92,15800.0,98.1209,98.1209,97.9742,98.0292,15800.0
2015-03-17 13:50:00,106.91,106.99,106.91,106.93,14900.0,98.0201,98.0934,98.0201,98.0384,14900.0
2015-03-17 13:55:00,106.93,107.02,106.85,107.02,41100.0,98.0384,98.1209,97.9651,98.1209,41100.0
2015-03-17 14:00:00,107.0,107.07,106.91,106.93,25000.0,98.1026,98.1668,98.0201,98.0384,25000.0
2015-03-17 14:05:00,106.92,106.94,106.85,106.89,19100.0,98.0292,98.0476,97.9651,98.0017,19100.0
2015-03-17 14:10:00,106.89,106.94,106.86,106.86,16800.0,98.0017,98.0476,97.9742,97.9742,16800.0
2015-03-17 14:15:00,106.85,106.88,106.84,106.86,19600.0,97.9651,97.9926,97.9559,97.9742,19600.0
2015-03-17 14:20:00,106.87,106.88,106.77,106.81,42200.0,97.9834,97.9926,97.8917,97.9284,42200.0
2015-03-17 14:25:00,106.79,106.84,106.75,106.81,26000.0,97.91,97.9559,97.8734,97.9284,26000.0
2015-03-17 14:30:00,106.82,106.87,106.76,106.8,31800.0,97.9375,97.9834,97.8825,97.9192,31800.0
2015-03-17 14:35:00,106.8,106.8,106.73,106.76,19700.0,97.9192,97.9192,97.855,97.8825,19700.0
2015-03-17 14:40:00,106.76,106.8,106.74,106.76,23900.0,97.8825,97.9192,97.8642,97.8825,23900.0
2015-03-17 14:45:00,106.76,106.78,106.73,106.77,19800.0,97.8825,97.9009,97.855,97.8917,19800.0
2015-03-17 14:50:00,106.77,106.79,106.69,106.77,22600.0,97.8917,97.91,97.8184,97.8917,22600.0
2015-03-17 14:55:00,106.77,106.83,106.75,106.83,26300.0,97.8917,97.9467,97.8734,97.9467,26300.0
2015-03-17 15:00:00,106.83,106.83,106.74,106.83,62700.0,97.9467,97.9467,97.8642,97.9467,62700.0
2015-03-17 15:05:00,106.84,106.89,106.79,106.89,29200.0,97.9559,98.0017,97.91,98.0017,29200.0
2015-03-17 15:10:00,106.89,106.99,106.88,106.95,36500.0,98.0017,98.0934,97.9926,98.0567,36500.0
2015-03-17 15:15:00,106.95,107.06,106.94,107.03,43000.0,98.0567,98.1576,98.0476,98.1301,43000.0
2015-03-17 15:20:00,107.04,107.11,107.0,107.09,41600.0,98.1393,98.2034,98.1026,98.1851,41600.0
2015-03-17 15:25:00,107.09,107.12,107.09,107.12,63800.0,98.1851,98.2126,98.1851,98.2126,63800.0
2015-03-17 15:30:00,107.12,107.2,107.11,107.17,63000.0,98.2126,98.286,98.2034,98.2584,63000.0
2015-03-17 15:35:00,107.16,107.21,107.15,107.2,105500.0,98.2493,98.2951,98.2401,98.286,105500.0
2015-03-17 15:40:00,107.19,107.19,107.06,107.08,181600.0,98.2768,98.2768,98.1576,98.1759,181600.0
2015-03-17 15:45:00,107.09,107.17,107.06,107.16,74300.0,98.1851,98.2584,98.1576,98.2493,74300.0
2015-03-17 15:50:00,107.16,107.18,107.12,107.14,113800.0,98.2493,98.2676,98.2126,98.2309,113800.0
2015-03-17 15:55:00,107.14,107.14,106.98,106.99,254400.0,98.2309,98.2309,98.0842,98.0934,254400.0
2015-03-18 09:30:00,106.9,106.9,106.3,106.44,138200.0,98.0109,98.0109,97.4608,97.5891,138200.0
2015-03-18 09:35:00,106.4,106.5,106.35,106.49,46900.0,97.5525,97.6442,97.5066,97.635,46900.0
2015-03-18 09:40:00,106.45,106.48,106.4,106.48,48800.0,97.5983,97.6258,97.5525,97.6258,48800.0
2015-03-18 09:45:00,106.48,106.5,106.43,106.45,39900.0,97.6258,97.6442,97.58,97.5983,39900.0
2015-03-18 09:50:00,106.45,106.5,106.42,106.42,41900.0,97.5983,97.6442,97.5708,97.5708,41900.0
2015-03-18 09:55:00,106.43,106.44,106.27,106.36,38700.0,97.58,97.5891,97.4333,97.5158,38700.0
2015-03-18 10:00:00,106.38,106.48,106.36,106.37,32500.0,97.5341,97.6258,97.5158,97.525,32500.0
2015-03-18 10:05:00,106.36,106.43,106.34,106.43,29500.0,97.5158,97.58,97.4975,97.58,29500.0
2015-03-18 10:10:00,106.42,106.48,106.37,106.43,21400.0,97.5708,97.6258,97.525,97.58,21400.0
2015-03-18 10:15:00,106.41,106.43,106.34,106.38,47700.0,97.5616,97.58,97.4975,97.5341,47700.0
2015-03-18 10:20:00,106.4,106.4,106.28,106.32,28900.0,97.5525,97.5525,97.4425,97.4791,28900.0
2015-03-18 10:25:00,106.33,106.43,106.25,106.37,41800.0,97.4883,97.58,97.4149,97.525,41800.0
2015-03-18 10:30:00,106.39,106.4,106.25,106.26,29100.0,97.5433,97.5525,97.4149,97.4241,29100.0
2015-03-18 10:35:00,106.27,106.41,106.27,106.4,39700.0,97.4333,97.5616,97.4333,97.5525,39700.0
2015-03-18 10:40:00,106.4,106.4,106.31,106.36,36000.0,97.5525,97.5525,97.47,97.5158,36000.0
2015-03-18 10:45:00,106.35,106.45,106.26,106.45,48300.0,97.5066,97.5983,97.4241,97.5983,48300.0
2015-03-18 10:50:00,106.44,106.55,106.35,106.54,36300.0,97.5891,97.69,97.5066,97.6808,36300.0
2015-03-18 10:55:00,106.55,106.55,106.39,106.45,35600.0,97.69,97.69,97.5433,97.5983,35600.0
2015-03-18 11:00:00,106.48,106.5,106.41,106.42,31000.0,97.6258,97.6442,97.5616,97.5708,31000.0
2015-03-18 11:05:00,106.42,106.5,106.38,106.47,25800.0,97.5708,97.6442,97.5341,97.6167,25800.0
2015-03-18 11:10:00,106.46,106.47,106.33,106.34,26800.0,97.6075,97.6167,97.4883,97.4975,26800.0
2015-03-18 11:15:00,106.33,106.49,106.32,106.46,19200.0,97.4883,97.635,97.4791,97.6075,19200.0
2015-03-18 11:20:00,106.45,106.52,106.44,106.52,23800.0,97.5983,97.6625,97.5891,97.6625,23800.0
2015-03-18 11:25:00,106.51,106.51,106.34,106.35,31400.0,97.6533,97.6533,97.4975,97.5066,31400.0
2015-03-18 11:30:00,106.33,106.42,106.28,106.39,28300.0,97.4883,97.5708,97.4425,97.5433,28300.0
2015-03-18 11:35:00,106.39,106.45,106.32,106.35,21700.0,97.5433,97.5983,97.4791,97.5066,21700.0
2015-03-18 11:40:00,106.36,106.38,106.31,106.33,49400.0,97.5158,97.5341,97.47,97.4883,49400.0
2015-03-18 11:45:00,106.34,106.34,106.11,106.13,36000.0,97.4975,97.4975,97.2866,97.3049,36000.0
2015-03-18 11:50:00,106.12,106.22,106.06,106.08,51700.0,97.2958,97.3874,97.2407,97.2591,51700.0
2015-03-18 11:55:00,106.09,106.18,106.06,106.17,27600.0,97.2683,97.3508,97.2407,97.3416,27600.0
2015-03-18 12:00:00,106.15,106.2,106.04,106.19,32500.0,97.3233,97.3691,97.2224,97.3599,32500.0
2015-03-18 12:05:00,106.17,106.19,106.12,106.14,24400.0,97.3416,97.3599,97.2958,97.3141,24400.0
2015-03-18 12:10:00,106.13,106.14,106.07,106.1,38700.0,97.3049,97.3141,97.2499,97.2774,38700.0
2015-03-18 12:15:00,106.13,106.19,106.13,106.14,19100.0,97.3049,97.3599,97.3049,97.3141,19100.0
2015-03-18 12:20:00,106.14,106.15,105.98,106.07,69300.0,97.3141,97.3233,97.1674,97.2499,69300.0
2015-03-18 12:25:00,106.06,106.17,106.04,106.12,23900.0,97.2407,97.3416,97.2224,97.2958,23900.0
2015-03-18 12:30:00,106.11,106.12,106.06,106.09,12300.0,97.2866,97.2958,97.2407,97.2683,12300.0
2015-03-18 12:35:00,106.09,106.18,106.06,106.17,24100.0,97.2683,97.3508,97.2407,97.3416,24100.0
2015-03-18 12:40:00,106.17,106.17,106.11,106.12,17400.0,97.3416,97.3416,97.2866,97.2958,17400.0
2015-03-18 12:45:00,106.12,106.13,106.0,106.0,41300.0,97.2958,97.3049,97.1857,97.1857,41300.0
2015-03-18 12:50:00,106.02,106.05,105.96,106.05,25200.0,97.2041,97.2316,97.1491,97.2316,25200.0
2015-03-18 12:55:00,106.04,106.06,105.92,105.93,33000.0,97.2224,97.2407,97.1124,97.1216,33000.0
2015-03-18 13:00:00,105.93,106.06,105.92,105.96,41400.0,97.1216,97.2407,97.1124,97.1491,41400.0
2015-03-18 13:05:00,105.96,106.0,105.89,105.99,25100.0,97.1491,97.1857,97.0849,97.1766,25100.0
2015-03-18 13:10:00,105.99,106.0,105.92,105.98,28700.0,97.1766,97.1857,97.1124,97.1674,28700.0
2015-03-18 13:15:00,105.97,106.01,105.93,105.98,20800.0,97.1582,97.1949,97.1216,97.1674,20800.0
2015-03-18 13:20:00,105.99,106.06,105.96,106.0,29000.0,97.1766,97.2407,97.1491,97.1857,29000.0
2015-03-18 13:25:00,106.04,106.09,105.95,105.96,23500.0,97.2224,97.2683,97.1399,97.1491,23500.0
2015-03-18 13:30:00,105.97,106.0,105.87,105.97,29800.0,97.1582,97.1857,97.0665,97.1582,29800.0
2015-03-18 13:35:00,105.99,106.01,105.79,105.82,25000.0,97.1766,97.1949,96.9932,97.0207,25000.0
2015-03-18 13:40:00,105.83,105.85,105.75,105.79,34500.0,97.0299,97.0482,96.9565,96.9932,34500.0
2015-03-18 13:45:00,105.77,105.82,105.73,105.82,36400.0,96.9749,97.0207,96.9382,97.0207,36400.0
2015-03-18 13:50:00,105.83,105.94,105.83,105.87,40400.0,97.0299,97.1307,97.0299,97.0665,40400.0
2015-03-18 13:55:00,105.88,106.07,105.86,105.99,53400.0,97.0757,97.2499,97.0574,97.1766,53400.0
2015-03-18 14:00:00,106.0,107.85,105.95,107.08,262700.0,97.1857,98.8819,97.1399,98.1759,262700.0
2015-03-18 14:05:00,107.08,107.58,107.02,107.29,108700.0,98.1759,98.6344,98.1209,98.3685,108700.0
2015-03-18 14:10:00,107.34,107.6,107.26,107.57,119800.0,98.4143,98.6527,98.341,98.6252,119800.0
2015-03-18 14:15:00,107.53,107.7,107.52,107.53,71200.0,98.5885,98.7444,98.5793,98.5885,71200.0
2015-03-18 14:20:00,107.55,107.59,107.34,107.39,71600.0,98.6068,98.6435,98.4143,98.4602,71600.0
2015-03-18 14:25:00,107.4,107.48,107.23,107.43,66200.0,98.4693,98.5427,98.3135,98.4968,66200.0
2015-03-18 14:30:00,107.44,107.75,107.4,107.55,80400.0,98.506,98.7902,98.4693,98.6068,80400.0
2015-03-18 14:35:00,107.55,107.71,107.52,107.54,78600.0,98.6068,98.7535,98.5793,98.5977,78600.0
2015-03-18 14:40:00,107.55,107.81,107.53,107.65,56600.0,98.6068,98.8452,98.5885,98.6985,56600.0
2015-03-18 14:45:00,107.67,107.7,107.46,107.57,49900.0,98.7169,98.7444,98.5243,98.6252,49900.0
2015-03-18 14:50:00,107.53,107.71,107.49,107.69,47100.0,98.5885,98.7535,98.5518,98.7352,47100.0
2015-03-18 14:55:00,107.71,107.8,107.69,107.76,49700.0,98.7535,98.8361,98.7352,98.7994,49700.0
2015-03-18 15:00:00,107.76,108.16,107.73,108.12,118900.0,98.7994,99.1661,98.7719,99.1294,118900.0
2015-03-18 15:05:00,108.14,108.15,107.98,108.07,68300.0,99.1478,99.157,99.0011,99.0836,68300.0
2015-03-18 15:10:00,108.07,108.27,108.07,108.21,94600.0,99.0836,99.267,99.0836,99.212,94600.0
2015-03-18 15:15:00,108.21,108.42,108.18,108.34,97800.0,99.212,99.4045,99.1845,99.3312,97800.0
2015-03-18 15:20:00,108.35,108.38,108.26,108.28,61300.0,99.3403,99.3678,99.2578,99.2761,61300.0
2015-03-18 15:25:00,108.28,108.3,108.05,108.09,72600.0,99.2761,99.2945,99.0653,99.1019,72600.0
2015-03-18 15:30:00,108.11,108.16,108.06,108.1,74500.0,99.1203,99.1661,99.0744,99.1111,74500.0
2015-03-18 15:35:00,108.09,108.11,107.99,108.07,81600.0,99.1019,99.1203,99.0103,99.0836,81600.0
2015-03-18 15:40:00,108.07,108.07,107.94,108.01,85200.0,99.0836,99.0836,98.9644,99.0286,85200.0
2015-03-18 15:45:00,108.01,108.02,107.85,107.88,118300.0,99.0286,99.0378,98.8819,98.9094,118300.0
2015-03-18 15:50:00,107.89,108.0,107.87,107.98,144100.0,98.9186,99.0194,98.9002,99.0011,144100.0
2015-03-18 15:55:00,107.98,108.01,107.91,107.98,167800.0,99.0011,99.0286,98.9369,99.0011,167800.0
2015-03-19 09:30:00,107.84,108.2,107.65,108.14,161900.0,98.8727,99.2028,98.6985,99.1478,161900.0
2015-03-19 09:35:00,108.11,108.16,107.95,108.03,34700.0,99.1203,99.1661,98.9736,99.0469,34700.0
2015-03-19 09:40:00,108.03,108.18,107.97,108.05,52800.0,99.0469,99.1845,98.9919,99.0653,52800.0
2015-03-19 09:45:00,108.02,108.15,107.89,108.14,41500.0,99.0378,99.157,98.9186,99.1478,41500.0
2015-03-19 09:50:00,108.12,108.12,107.91,107.97,44300.0,99.1294,99.1294,98.9369,98.9919,44300.0
2015-03-19 09:55:00,107.98,108.09,107.92,108.06,50400.0,99.0011,99.1019,98.9461,99.0744,50400.0
2015-03-19 10:00:00,108.05,108.25,108.03,108.11,28900.0,99.0653,99.2486,99.0469,99.1203,28900.0
2015-03-19 10:05:00,108.14,108.27,108.11,108.16,19800.0,99.1478,99.267,99.1203,99.1661,19800.0
2015-03-19 10:10:00,108.15,108.25,108.09,108.22,34400.0,99.157,99.2486,99.1019,99.2211,34400.0
2015-03-19 10:15:00,108.25,108.48,108.25,108.41,60700.0,99.2486,99.4595,99.2486,99.3953,60700.0
2015-03-19 10:20:00,108.38,108.43,108.33,108.38,48200.0,99.3678,99.4137,99.322,99.3678,48200.0
2015-03-19 10:25:00,108.37,108.46,108.33,108.35,65200.0,99.3587,99.4412,99.322,99.3403,65200.0
2015-03-19 10:30:00,108.35,108.4,108.23,108.29,58100.0,99.3403,99.3862,99.2303,99.2853,58100.0
2015-03-19 10:35:00,108.29,108.32,108.11,108.17,21500.0,99.2853,99.3128,99.1203,99.1753,21500.0
2015-03-19 10:40:00,108.16,108.25,108.12,108.12,31400.0,99.1661,99.2486,99.1294,99.1294,31400.0
2015-03-19 10:45:00,108.12,108.15,107.94,107.95,23400.0,99.1294,99.157,98.9644,98.9736,23400.0
2015-03-19 10:50:00,107.97,107.97,107.86,107.87,27400.0,98.9919,98.9919,98.8911,98.9002,27400.0
2015-03-19 10:55:00,107.86,107.86,107.76,107.81,28100.0,98.8911,98.8911,98.7994,98.8452,28100.0
2015-03-19 11:00:00,107.81,107.89,107.79,107.87,31000.0,98.8452,98.9186,98.8269,98.9002,31000.0
2015-03-19 11:05:00,107.86,107.91,107.64,107.67,58500.0,98.8911,98.9369,98.6894,98.7169,58500.0
2015-03-19 11:10:00,107.69,107.75,107.63,107.7,25900.0,98.7352,98.7902,98.6802,98.7444,25900.0
2015-03-19 11:15:00,107.71,107.82,107.69,107.73,45000.0,98.7535,98.8544,98.7352,98.7719,45000.0
2015-03-19 11:20:00,107.75,107.87,107.75,107.85,35800.0,98.7902,98.9002,98.7902,98.8819,35800.0
2015-03-19 11:25:00,107.86,107.87,107.7,107.72,52300.0,98.8911,98.9002,98.7444,98.7627,52300.0
2015-03-19 11:30:00,107.76,107.76,107.38,107.46,56400.0,98.7994,98.7994,98.451,98.5243,56400.0
2015-03-19 11:35:00,107.47,107.6,107.42,107.48,27500.0,98.5335,98.6527,98.4877,98.5427,27500.0
2015-03-19 11:40:00,107.48,107.49,107.35,107.46,21600.0,98.5427,98.5518,98.4235,98.5243,21600.0
2015-03-19 11:45:00,107.45,107.57,107.4,107.53,18200.0,98.5152,98.6252,98.4693,98.5885,18200.0
2015-03-19 11:50:00,107.53,107.55,107.41,107.47,27700.0,98.5885,98.6068,98.4785,98.5335,27700.0
2015-03-19 11:55:00,107.47,107.56,107.47,107.55,21100.0,98.5335,98.616,98.5335,98.6068,21100.0
2015-03-19 12:00:00,107.54,107.54,107.37,107.45,27800.0,98.5977,98.5977,98.4418,98.5152,27800.0
2015-03-19 12:05:00,107.43,107.62,107.43,107.54,45300.0,98.4968,98.671,98.4968,98.5977,45300.0
2015-03-19 12:10:00,107.54,107.56,107.4,107.41,31000.0,98.5977,98.616,98.4693,98.4785,31000.0
2015-03-19 12:15:00,107.42,107.43,107.32,107.4,29700.0,98.4877,98.4968,98.396,98.4693,29700.0
2015-03-19 12:20:00,107.41,107.43,107.28,107.31,24200.0,98.4785,98.4968,98.3593,98.3868,24200.0
2015-03-19 12:25:00,107.32,107.47,107.32,107.44,27900.0,98.396,98.5335,98.396,98.506,27900.0
2015-03-19 12:30:00,107.44,107.45,107.34,107.37,34200.0,98.506,98.5152,98.4143,98.4418,34200.0
2015-03-19 12:35:00,107.35,107.35,107.21,107.23,29500.0,98.4235,98.4235,98.2951,98.3135,29500.0
2015-03-19 12:40:00,107.24,107.44,107.23,107.43,33400.0,98.3226,98.506,98.3135,98.4968,33400.0
2015-03-19 12:45:00,107.44,107.46,107.38,107.43,22500.0,98.506,98.5243,98.451,98.4968,22500.0
2015-03-19 12:50:00,107.42,107.42,107.22,107.27,27800.0,98.4877,98.4877,98.3043,98.3501,27800.0
2015-03-19 12:55:00,107.26,107.27,107.16,107.2,37800.0,98.341,98.3501,98.2493,98.286,37800.0
2015-03-19 13:00:00,107.2,107.23,107.15,107.23,17500.0,98.286,98.3135,98.2401,98.3135,17500.0
2015-03-19 13:05:00,107.23,107.25,107.17,107.22,16800.0,98.3135,98.3318,98.2584,98.3043,16800.0
2015-03-19 13:10:00,107.22,107.4,107.22,107.4,36300.0,98.3043,98.4693,98.3043,98.4693,36300.0
2015-03-19 13:15:00,107.41,107.6,107.41,107.59,34900.0,98.4785,98.6527,98.4785,98.6435,34900.0
2015-03-19 13:20:00,107.6,107.65,107.59,107.6,40400.0,98.6527,98.6985,98.6435,98.6527,40400.0
2015-03-19 13:25:00,107.6,107.69,107.58,107.63,44000.0,98.6527,98.7352,98.6344,98.6802,44000.0
2015-03-19 13:30:00,107.64,107.65,107.56,107.6,18500.0,98.6894,98.6985,98.616,98.6527,18500.0
2015-03-19 13:35:00,107.61,107.62,107.49,107.52,38500.0,98.6619,98.671,98.5518,98.5793,38500.0
2015-03-19 13:40:00,107.52,107.52,107.4,107.43,35500.0,98.5793,98.5793,98.4693,98.4968,35500.0
2015-03-19 13:45:00,107.41,107.43,107.37,107.37,20700.0,98.4785,98.4968,98.4418,98.4418,20700.0
2015-03-19 13:50:00,107.39,107.42,107.29,107.36,48400.0,98.4602,98.4877,98.3685,98.4326,48400.0
2015-03-19 13:55:00,107.36,107.38,107.25,107.31,20600.0,98.4326,98.451,98.3318,98.3868,20600.0
2015-03-19 14:00:00,107.31,107.52,107.3,107.49,32500.0,98.3868,98.5793,98.3776,98.5518,32500.0
2015-03-19 14:05:00,107.5,107.57,107.5,107.54,21800.0,98.561,98.6252,98.561,98.5977,21800.0
2015-03-19 14:10:00,107.56,107.65,107.5,107.52,41000.0,98.616,98.6985,98.561,98.5793,41000.0
2015-03-19 14:15:00,107.53,107.55,107.35,107.36,23800.0,98.5885,98.6068,98.4235,98.4326,23800.0
2015-03-19 14:20:00,107.36,107.38,107.27,107.31,32100.0,98.4326,98.451,98.3501,98.3868,32100.0
2015-03-19 14:25:00,107.31,107.48,107.3,107.48,29000.0,98.3868,98.5427,98.3776,98.5427,29000.0
2015-03-19 14:30:00,107.48,107.5,107.29,107.32,50500.0,98.5427,98.561,98.3685,98.396,50500.0
2015-03-19 14:35:00,107.32,107.38,107.26,107.38,29400.0,98.396,98.451,98.341,98.451,29400.0
2015-03-19 14:40:00,107.38,107.52,107.37,107.49,35500.0,98.451,98.5793,98.4418,98.5518,35500.0
2015-03-19 14:45:00,107.48,107.51,107.42,107.45,22700.0,98.5427,98.5702,98.4877,98.5152,22700.0
2015-03-19 14:50:00,107.46,107.53,107.33,107.33,40200.0,98.5243,98.5885,98.4051,98.4051,40200.0
2015-03-19 14:55:00,107.34,107.44,107.31,107.43,23600.0,98.4143,98.506,98.3868,98.4968,23600.0
2015-03-19 15:00:00,107.42,107.55,107.41,107.5,32000.0,98.4877,98.6068,98.4785,98.561,32000.0
2015-03-19 15:05:00,107.49,107.52,107.33,107.36,43700.0,98.5518,98.5793,98.4051,98.4326,43700.0
2015-03-19 15:10:00,107.36,107.41,107.31,107.36,41100.0,98.4326,98.4785,98.3868,98.4326,41100.0
2015-03-19 15:15:00,107.34,107.4,107.29,107.31,44900.0,98.4143,98.4693,98.3685,98.3868,44900.0
2015-03-19 15:20:00,107.3,107.37,107.17,107.2,61000.0,98.3776,98.4418,98.2584,98.286,61000.0
2015-03-19 15:25:00,107.21,107.37,107.18,107.36,71500.0,98.2951,98.4418,98.2676,98.4326,71500.0
2015-03-19 15:30:00,107.34,107.5,107.26,107.44,70200.0,98.4143,98.561,98.341,98.506,70200.0
2015-03-19 15:35:00,107.43,107.46,107.34,107.4,74700.0,98.4968,98.5243,98.4143,98.4693,74700.0
2015-03-19 15:40:00,107.38,107.38,107.14,107.21,84600.0,98.451,98.451,98.2309,98.2951,84600.0
2015-03-19 15:45:00,107.22,107.32,107.16,107.31,83600.0,98.3043,98.396,98.2493,98.3868,83600.0
2015-03-19 15:50:00,107.31,107.35,107.23,107.33,92400.0,98.3868,98.4235,98.3135,98.4051,92400.0
2015-03-19 15:55:00,107.34,107.42,107.3,107.38,218600.0,98.4143,98.4877,98.3776,98.451,218600.0
2015-03-20 09:30:00,107.83,108.08,107.59,107.91,1939200.0,98.8636,99.0928,98.6435,98.9369,1939200.0
2015-03-20 09:35:00,107.91,108.18,107.5,108.03,82300.0,98.9369,99.1845,98.561,99.0469,82300.0
2015-03-20 09:40:00,108.05,108.19,107.96,108.02,57600.0,99.0653,99.1936,98.9828,99.0378,57600.0
2015-03-20 09:45:00,108.03,108.14,107.89,107.89,53400.0,99.0469,99.1478,98.9186,98.9186,53400.0
2015-03-20 09:50:00,107.91,108.14,107.91,108.1,46200.0,98.9369,99.1478,98.9369,99.1111,46200.0
2015-03-20 09:55:00,108.1,108.19,108.04,108.16,36800.0,99.1111,99.1936,99.0561,99.1661,36800.0
2015-03-20 10:00:00,108.17,108.4,108.14,108.4,75900.0,99.1753,99.3862,99.1478,99.3862,75900.0
2015-03-20 10:05:00,108.37,108.39,108.2,108.25,36200.0,99.3587,99.377,99.2028,99.2486,36200.0
2015-03-20 10:10:00,108.24,108.26,108.12,108.17,28800.0,99.2395,99.2578,99.1294,99.1753,28800.0
2015-03-20 10:15:00,108.17,108.4,108.17,108.38,35000.0,99.1753,99.3862,99.1753,99.3678,35000.0
2015-03-20 10:20:00,108.38,108.45,108.28,108.36,57500.0,99.3678,99.432,99.2761,99.3495,57500.0
2015-03-20 10:25:00,108.35,108.36,108.17,108.2,56100.0,99.3403,99.3495,99.1753,99.2028,56100.0
2015-03-20 10:30:00,108.2,108.41,108.18,108.37,41900.0,99.2028,99.3953,99.1845,99.3587,41900.0
2015-03-20 10:35:00,108.38,108.54,108.23,108.54,103300.0,99.3678,99.5145,99.2303,99.5145,103300.0
2015-03-20 10:40:00,108.53,108.58,108.48,108.51,53100.0,99.5054,99.5512,99.4595,99.487,53100.0
2015-03-20 10:45:00,108.51,108.52,108.39,108.4,25800.0,99.487,99.4962,99.377,99.3862,25800.0
2015-03-20 10:50:00,108.43,108.54,108.35,108.54,35800.0,99.4137,99.5145,99.3403,99.5145,35800.0
2015-03-20 10:55:00,108.53,108.63,108.52,108.54,43800.0,99.5054,99.597,99.4962,99.5145,43800.0
2015-03-20 11:00:00,108.57,108.74,108.55,108.73,68800.0,99.542,99.6979,99.5237,99.6887,68800.0
2015-03-20 11:05:00,108.74,108.76,108.67,108.75,51400.0,99.6979,99.7162,99.6337,99.7071,51400.0
2015-03-20 11:10:00,108.75,108.8,108.7,108.76,40400.0,99.7071,99.7529,99.6612,99.7162,40400.0
2015-03-20 11:15:00,108.76,108.85,108.73,108.78,43000.0,99.7162,99.7987,99.6887,99.7346,43000.0
2015-03-20 11:20:00,108.79,108.82,108.74,108.78,43100.0,99.7437,99.7712,99.6979,99.7346,43100.0
2015-03-20 11:25:00,108.8,108.86,108.74,108.82,33700.0,99.7529,99.8079,99.6979,99.7712,33700.0
2015-03-20 11:30:00,108.81,108.85,108.65,108.66,39900.0,99.7621,99.7987,99.6154,99.6245,39900.0
2015-03-20 11:35:00,108.65,108.69,108.62,108.67,29200.0,99.6154,99.6521,99.5879,99.6337,29200.0
2015-03-20 11:40:00,108.65,108.69,108.64,108.66,22900.0,99.6154,99.6521,99.6062,99.6245,22900.0
2015-03-20 11:45:00,108.66,108.68,108.57,108.57,31400.0,99.6245,99.6429,99.542,99.542,31400.0
2015-03-20 11:50:00,108.56,108.61,108.47,108.49,47300.0,99.5329,99.5787,99.4503,99.4687,47300.0
2015-03-20 11:55:00,108.47,108.53,108.45,108.51,17900.0,99.4503,99.5054,99.432,99.487,17900.0
2015-03-20 12:00:00,108.5,108.65,108.49,108.63,20100.0,99.4779,99.6154,99.4687,99.597,20100.0
2015-03-20 12:05:00,108.65,108.67,108.62,108.64,13800.0,99.6154,99.6337,99.5879,99.6062,13800.0
2015-03-20 12:10:00,108.65,108.66,108.55,108.6,24800.0,99.6154,99.6245,99.5237,99.5695,24800.0
2015-03-20 12:15:00,108.6,108.61,108.53,108.6,14400.0,99.5695,99.5787,99.5054,99.5695,14400.0
2015-03-20 12:20:00,108.6,108.65,108.53,108.65,22800.0,99.5695,99.6154,99.5054,99.6154,22800.0
2015-03-20 12:25:00,108.65,108.67,108.61,108.63,17300.0,99.6154,99.6337,99.5787,99.597,17300.0
2015-03-20 12:30:00,108.64,108.69,108.59,108.59,20400.0,99.6062,99.6521,99.5604,99.5604,20400.0
2015-03-20 12:35:00,108.59,108.62,108.57,108.58,35500.0,99.5604,99.5879,99.542,99.5512,35500.0
2015-03-20 12:40:00,108.59,108.64,108.59,108.63,17800.0,99.5604,99.6062,99.5604,99.597,17800.0
2015-03-20 12:45:00,108.62,108.69,108.61,108.69,32700.0,99.5879,99.6521,99.5787,99.6521,32700.0
2015-03-20 12:50:00,108.7,108.8,108.67,108.8,51800.0,99.6612,99.7529,99.6337,99.7529,51800.0
2015-03-20 12:55:00,108.8,108.86,108.74,108.76,44200.0,99.7529,99.8079,99.6979,99.7162,44200.0
2015-03-20 13:00:00,108.76,108.78,108.7,108.74,19500.0,99.7162,99.7346,99.6612,99.6979,19500.0
2015-03-20 13:05:00,108.74,108.8,108.6,108.64,73000.0,99.6979,99.7529,99.5695,99.6062,73000.0
2015-03-20 13:10:00,108.63,108.63,108.48,108.52,59500.0,99.597,99.597,99.4595,99.4962,59500.0
2015-03-20 13:15:00,108.54,108.72,108.53,108.71,32900.0,99.5145,99.6796,99.5054,99.6704,32900.0
2015-03-20 13:20:00,108.71,108.77,108.68,108.71,23800.0,99.6704,99.7254,99.6429,99.6704,23800.0
2015-03-20 13:25:00,108.72,108.75,108.7,108.74,14600.0,99.6796,99.7071,99.6612,99.6979,14600.0
2015-03-20 13:30:00,108.75,108.79,108.69,108.72,24600.0,99.7071,99.7437,99.6521,99.6796,24600.0
2015-03-20 13:35:00,108.71,108.79,108.71,108.72,20800.0,99.6704,99.7437,99.6704,99.6796,20800.0
2015-03-20 13:40:00,108.71,108.8,108.71,108.78,24900.0,99.6704,99.7529,99.6704,99.7346,24900.0
2015-03-20 13:45:00,108.78,108.81,108.73,108.75,19900.0,99.7346,99.7621,99.6887,99.7071,19900.0
2015-03-20 13:50:00,108.76,108.78,108.68,108.7,18500.0,99.7162,99.7346,99.6429,99.6612,18500.0
2015-03-20 13:55:00,108.71,108.72,108.54,108.57,60800.0,99.6704,99.6796,99.5145,99.542,60800.0
2015-03-20 14:00:00,108.58,108.62,108.56,108.57,18900.0,99.5512,99.5879,99.5329,99.542,18900.0
2015-03-20 14:05:00,108.57,108.58,108.49,108.52,58000.0,99.542,99.5512,99.4687,99.4962,58000.0
2015-03-20 14:10:00,108.51,108.64,108.5,108.63,29100.0,99.487,99.6062,99.4779,99.597,29100.0
2015-03-20 14:15:00,108.62,108.67,108.59,108.66,17100.0,99.5879,99.6337,99.5604,99.6245,17100.0
2015-03-20 14:20:00,108.66,108.68,108.62,108.63,20200.0,99.6245,99.6429,99.5879,99.597,20200.0
2015-03-20 14:25:00,108.63,108.64,108.53,108.59,23800.0,99.597,99.6062,99.5054,99.5604,23800.0
2015-03-20 14:30:00,108.59,108.62,108.56,108.62,22800.0,99.5604,99.5879,99.5329,99.5879,22800.0
2015-03-20 14:35:00,108.61,108.65,108.59,108.59,29500.0,99.5787,99.6154,99.5604,99.5604,29500.0
2015-03-20 14:40:00,108.6,108.73,108.58,108.72,40800.0,99.5695,99.6887,99.5512,99.6796,40800.0
2015-03-20 14:45:00,108.72,108.77,108.72,108.72,50300.0,99.6796,99.7254,99.6796,99.6796,50300.0
2015-03-20 14:50:00,108.72,108.8,108.68,108.78,39800.0,99.6796,99.7529,99.6429,99.7346,39800.0
2015-03-20 14:55:00,108.77,108.94,108.76,108.92,81800.0,99.7254,99.8813,99.7162,99.8629,81800.0
2015-03-20 15:00:00,108.93,108.94,108.74,108.75,87300.0,99.8721,99.8813,99.6979,99.7071,87300.0
2015-03-20 15:05:00,108.76,108.82,108.75,108.82,49800.0,99.7162,99.7712,99.7071,99.7712,49800.0
2015-03-20 15:10:00,108.82,108.83,108.71,108.71,80900.0,99.7712,99.7804,99.6704,99.6704,80900.0
2015-03-20 15:15:00,108.71,108.75,108.58,108.58,64900.0,99.6704,99.7071,99.5512,99.5512,64900.0
2015-03-20 15:20:00,108.57,108.6,108.47,108.5,136700.0,99.542,99.5695,99.4503,99.4779,136700.0
2015-03-20 15:25:00,108.5,108.58,108.48,108.58,66700.0,99.4779,99.5512,99.4595,99.5512,66700.0
2015-03-20 15:30:00,108.58,108.64,108.56,108.64,72000.0,99.5512,99.6062,99.5329,99.6062,72000.0
2015-03-20 15:35:00,108.63,108.78,108.6,108.78,91500.0,99.597,99.7346,99.5695,99.7346,91500.0
2015-03-20 15:40:00,108.77,108.85,108.74,108.8,93600.0,99.7254,99.7987,99.6979,99.7529,93600.0
2015-03-20 15:45:00,108.81,108.93,108.78,108.87,164000.0,99.7621,99.8721,99.7346,99.8171,164000.0
2015-03-20 15:50:00,108.87,108.89,108.58,108.61,413400.0,99.8171,99.8354,99.5512,99.5787,413400.0
2015-03-20 15:55:00,108.61,108.62,108.41,108.43,524800.0,99.5787,99.5879,99.3953,99.4137,524800.0
2015-03-23 09:30:00,108.6,108.72,108.34,108.53,124500.0,99.5695,99.6796,99.3312,99.5054,124500.0
2015-03-23 09:35:00,108.52,108.52,108.14,108.38,79400.0,99.4962,99.4962,99.1478,99.3678,79400.0
2015-03-23 09:40:00,108.39,108.51,108.28,108.39,51000.0,99.377,99.487,99.2761,99.377,51000.0
2015-03-23 09:45:00,108.43,108.48,108.36,108.47,26400.0,99.4137,99.4595,99.3495,99.4503,26400.0
2015-03-23 09:50:00,108.49,108.58,108.42,108.45,55700.0,99.4687,99.5512,99.4045,99.432,55700.0
2015-03-23 09:55:00,108.44,108.62,108.43,108.56,33500.0,99.4228,99.5879,99.4137,99.5329,33500.0
2015-03-23 10:00:00,108.57,108.62,108.51,108.53,35200.0,99.542,99.5879,99.487,99.5054,35200.0
2015-03-23 10:05:00,108.53,108.71,108.53,108.71,31100.0,99.5054,99.6704,99.5054,99.6704,31100.0
2015-03-23 10:10:00,108.71,108.8,108.64,108.69,34500.0,99.6704,99.7529,99.6062,99.6521,34500.0
2015-03-23 10:15:00,108.68,108.82,108.65,108.73,62300.0,99.6429,99.7712,99.6154,99.6887,62300.0
2015-03-23 10:20:00,108.73,108.8,108.65,108.75,31300.0,99.6887,99.7529,99.6154,99.7071,31300.0
2015-03-23 10:25:00,108.75,108.85,108.74,108.79,34000.0,99.7071,99.7987,99.6979,99.7437,34000.0
2015-03-23 10:30:00,108.78,108.81,108.6,108.62,32800.0,99.7346,99.7621,99.5695,99.5879,32800.0
2015-03-23 10:35:00,108.62,108.62,108.47,108.52,46200.0,99.5879,99.5879,99.4503,99.4962,46200.0
2015-03-23 10:40:00,108.51,108.53,108.45,108.45,29200.0,99.487,99.5054,99.432,99.432,29200.0
2015-03-23 10:45:00,108.48,108.5,108.43,108.5,23600.0,99.4595,99.4779,99.4137,99.4779,23600.0
2015-03-23 10:50:00,108.5,108.64,108.49,108.61,27100.0,99.4779,99.6062,99.4687,99.5787,27100.0
2015-03-23 10:55:00,108.62,108.62,108.54,108.56,24900.0,99.5879,99.5879,99.5145,99.5329,24900.0
2015-03-23 11:00:00,108.57,108.61,108.55,108.6,33200.0,99.542,99.5787,99.5237,99.5695,33200.0
2015-03-23 11:05:00,108.58,108.64,108.53,108.59,26000.0,99.5512,99.6062,99.5054,99.5604,26000.0
2015-03-23 11:10:00,108.61,108.69,108.59,108.66,20100.0,99.5787,99.6521,99.5604,99.6245,20100.0
2015-03-23 11:15:00,108.67,108.79,108.66,108.68,85900.0,99.6337,99.7437,99.6245,99.6429,85900.0
2015-03-23 11:20:00,108.67,108.72,108.57,108.58,54800.0,99.6337,99.6796,99.542,99.5512,54800.0
2015-03-23 11:25:00,108.58,108.64,108.47,108.49,61600.0,99.5512,99.6062,99.4503,99.4687,61600.0
2015-03-23 11:30:00,108.5,108.59,108.41,108.46,37900.0,99.4779,99.5604,99.3953,99.4412,37900.0
2015-03-23 11:35:00,108.47,108.5,108.38,108.42,29200.0,99.4503,99.4779,99.3678,99.4045,29200.0
2015-03-23 11:40:00,108.42,108.45,108.29,108.3,44600.0,99.4045,99.432,99.2853,99.2945,44600.0
2015-03-23 11:45:00,108.3,108.44,108.3,108.44,26200.0,99.2945,99.4228,99.2945,99.4228,26200.0
2015-03-23 11:50:00,108.44,108.5,108.42,108.5,16500.0,99.4228,99.4779,99.4045,99.4779,16500.0
2015-03-23 11:55:00,108.5,108.62,108.49,108.58,17300.0,99.4779,99.5879,99.4687,99.5512,17300.0
2015-03-23 12:00:00,108.58,108.59,108.44,108.52,23200.0,99.5512,99.5604,99.4228,99.4962,23200.0
2015-03-23 12:05:00,108.52,108.54,108.37,108.39,17800.0,99.4962,99.5145,99.3587,99.377,17800.0
2015-03-23 12:10:00,108.38,108.42,108.3,108.31,30400.0,99.3678,99.4045,99.2945,99.3036,30400.0
2015-03-23 12:15:00,108.3,108.32,108.2,108.21,32700.0,99.2945,99.3128,99.2028,99.212,32700.0
2015-03-23 12:20:00,108.22,108.25,108.16,108.25,32100.0,99.2211,99.2486,99.1661,99.2486,32100.0
2015-03-23 12:25:00,108.24,108.25,108.21,108.25,17500.0,99.2395,99.2486,99.212,99.2486,17500.0
2015-03-23 12:30:00,108.26,108.36,108.24,108.36,17300.0,99.2578,99.3495,99.2395,99.3495,17300.0
2015-03-23 12:35:00,108.34,108.35,108.23,108.23,22700.0,99.3312,99.3403,99.2303,99.2303,22700.0
2015-03-23 12:40:00,108.22,108.24,108.14,108.24,44100.0,99.2211,99.2395,99.1478,99.2395,44100.0
2015-03-23 12:45:00,108.24,108.26,108.14,108.17,48600.0,99.2395,99.2578,99.1478,99.1753,48600.0
2015-03-23 12:50:00,108.16,108.19,108.1,108.12,27900.0,99.1661,99.1936,99.1111,99.1294,27900.0
2015-03-23 12:55:00,108.13,108.18,108.1,108.18,26500.0,99.1386,99.1845,99.1111,99.1845,26500.0
2015-03-23 13:00:00,108.18,108.2,108.14,108.19,31400.0,99.1845,99.2028,99.1478,99.1936,31400.0
2015-03-23 13:05:00,108.18,108.19,108.04,108.09,37600.0,99.1845,99.1936,99.0561,99.1019,37600.0
2015-03-23 13:10:00,108.09,108.19,108.08,108.17,23000.0,99.1019,99.1936,99.0928,99.1753,23000.0
2015-03-23 13:15:00,108.18,108.28,108.17,108.28,20100.0,99.1845,99.2761,99.1753,99.2761,20100.0
2015-03-23 13:20:00,108.28,108.33,108.26,108.32,55500.0,99.2761,99.322,99.2578,99.3128,55500.0
2015-03-23 13:25:00,108.33,108.36,108.27,108.28,33200.0,99.322,99.3495,99.267,99.2761,33200.0
2015-03-23 13:30:00,108.28,108.39,108.27,108.31,26700.0,99.2761,99.377,99.267,99.3036,26700.0
2015-03-23 13:35:00,108.32,108.49,108.32,108.49,42400.0,99.3128,99.4687,99.3128,99.4687,42400.0
2015-03-23 13:40:00,108.48,108.56,108.48,108.53,44300.0,99.4595,99.5329,99.4595,99.5054,44300.0
2015-03-23 13:45:00,108.53,108.53,108.45,108.45,39400.0,99.5054,99.5054,99.432,99.432,39400.0
2015-03-23 13:50:00,108.45,108.45,108.35,108.4,32400.0,99.432,99.432,99.3403,99.3862,32400.0
2015-03-23 13:55:00,108.39,108.44,108.34,108.43,46700.0,99.377,99.4228,99.3312,99.4137,46700.0
2015-03-23 14:00:00,108.41,108.58,108.41,108.58,53200.0,99.3953,99.5512,99.3953,99.5512,53200.0
2015-03-23 14:05:00,108.58,108.68,108.57,108.68,46400.0,99.5512,99.6429,99.542,99.6429,46400.0
2015-03-23 14:10:00,108.67,108.7,108.66,108.69,35200.0,99.6337,99.6612,99.6245,99.6521,35200.0
2015-03-23 14:15:00,108.69,108.71,108.67,108.68,44800.0,99.6521,99.6704,99.6337,99.6429,44800.0
2015-03-23 14:20:00,108.68,108.68,108.52,108.57,45600.0,99.6429,99.6429,99.4962,99.542,45600.0
2015-03-23 14:25:00,108.58,108.65,108.58,108.6,36900.0,99.5512,99.6154,99.5512,99.5695,36900.0
2015-03-23 14:30:00,108.61,108.62,108.55,108.56,17900.0,99.5787,99.5879,99.5237,99.5329,17900.0
2015-03-23 14:35:00,108.58,108.6,108.56,108.57,22700.0,99.5512,99.5695,99.5329,99.542,22700.0
2015-03-23 14:40:00,108.57,108.61,108.57,108.59,21000.0,99.542,99.5787,99.542,99.5604,21000.0
2015-03-23 14:45:00,108.59,108.59,108.43,108.45,33100.0,99.5604,99.5604,99.4137,99.432,33100.0
2015-03-23 14:50:00,108.44,108.5,108.38,108.48,72000.0,99.4228,99.4779,99.3678,99.4595,72000.0
2015-03-23 14:55:00,108.49,108.54,108.46,108.53,97700.0,99.4687,99.5145,99.4412,99.5054,97700.0
2015-03-23 15:00:00,108.53,108.59,108.52,108.56,40700.0,99.5054,99.5604,99.4962,99.5329,40700.0
2015-03-23 15:05:00,108.56,108.58,108.44,108.45,62900.0,99.5329,99.5512,99.4228,99.432,62900.0
2015-03-23 15:10:00,108.45,108.47,108.38,108.42,35300.0,99.432,99.4503,99.3678,99.4045,35300.0
2015-03-23 15:15:00,108.43,108.45,108.37,108.41,37100.0,99.4137,99.432,99.3587,99.3953,37100.0
2015-03-23 15:20:00,108.42,108.49,108.4,108.42,50900.0,99.4045,99.4687,99.3862,99.4045,50900.0
2015-03-23 15:25:00,108.41,108.49,108.4,108.48,59000.0,99.3953,99.4687,99.3862,99.4595,59000.0
2015-03-23 15:30:00,108.48,108.65,108.48,108.56,125600.0,99.4595,99.6154,99.4595,99.5329,125600.0
2015-03-23 15:35:00,108.56,108.63,108.5,108.59,106300.0,99.5329,99.597,99.4779,99.5604,106300.0
2015-03-23 15:40:00,108.57,108.58,108.45,108.49,88100.0,99.542,99.5512,99.432,99.4687,88100.0
2015-03-23 15:45:00,108.48,108.64,108.48,108.64,132900.0,99.4595,99.6062,99.4595,99.6062,132900.0
2015-03-23 15:50:00,108.61,108.63,108.42,108.45,153800.0,99.5787,99.597,99.4045,99.432,153800.0
2015-03-23 15:55:00,108.45,108.47,108.22,108.23,238400.0,99.432,99.4503,99.2211,99.2303,238400.0
2015-03-24 09:30:00,107.72,108.0,107.19,107.42,216800.0,98.7627,99.0194,98.2768,98.4877,216800.0
2015-03-24 09:35:00,107.42,107.61,107.31,107.48,73300.0,98.4877,98.6619,98.3868,98.5427,73300.0
2015-03-24 09:40:00,107.43,107.46,107.28,107.32,39600.0,98.4968,98.5243,98.3593,98.396,39600.0
2015-03-24 09:45:00,107.32,107.5,107.08,107.48,88400.0,98.396,98.561,98.1759,98.5427,88400.0
2015-03-24 09:50:00,107.49,107.85,107.48,107.82,54600.0,98.5518,98.8819,98.5427,98.8544,54600.0
2015-03-24 09:55:00,107.82,107.96,107.79,107.94,37900.0,98.8544,98.9828,98.8269,98.9644,37900.0
2015-03-24 10:00:00,107.94,108.05,107.8,107.8,70900.0,98.9644,99.0653,98.8361,98.8361,70900.0
2015-03-24 10:05:00,107.81,107.9,107.58,107.69,98700.0,98.8452,98.9277,98.6344,98.7352,98700.0
2015-03-24 10:10:00,107.71,107.71,107.47,107.48,89000.0,98.7535,98.7535,98.5335,98.5427,89000.0
2015-03-24 10:15:00,107.49,107.55,107.41,107.44,69700.0,98.5518,98.6068,98.4785,98.506,69700.0
2015-03-24 10:20:00,107.45,107.45,107.32,107.32,57200.0,98.5152,98.5152,98.396,98.396,57200.0
2015-03-24 10:25:00,107.34,107.53,107.31,107.53,32800.0,98.4143,98.5885,98.3868,98.5885,32800.0
2015-03-24 10:30:00,107.53,107.59,107.44,107.45,58700.0,98.5885,98.6435,98.506,98.5152,58700.0
2015-03-24 10:35:00,107.45,107.62,107.41,107.58,55500.0,98.5152,98.671,98.4785,98.6344,55500.0
2015-03-24 10:40:00,107.59,107.75,107.58,107.63,43600.0,98.6435,98.7902,98.6344,98.6802,43600.0
2015-03-24 10:45:00,107.66,107.73,107.57,107.62,50900.0,98.7077,98.7719,98.6252,98.671,50900.0
2015-03-24 10:50:00,107.62,107.75,107.52,107.73,40800.0,98.671,98.7902,98.5793,98.7719,40800.0
2015-03-24 10:55:00,107.7,107.81,107.65,107.79,27200.0,98.7444,98.8452,98.6985,98.8269,27200.0
2015-03-24 11:00:00,107.79,107.83,107.75,107.77,37900.0,98.8269,98.8636,98.7902,98.8086,37900.0
2015-03-24 11:05:00,107.76,107.88,107.7,107.81,66400.0,98.7994,98.9094,98.7444,98.8452,66400.0
2015-03-24 11:10:00,107.82,107.87,107.75,107.76,28200.0,98.8544,98.9002,98.7902,98.7994,28200.0
2015-03-24 11:15:00,107.77,107.87,107.75,107.84,28400.0,98.8086,98.9002,98.7902,98.8727,28400.0
2015-03-24 11:20:00,107.84,107.91,107.78,107.79,46500.0,98.8727,98.9369,98.8177,98.8269,46500.0
2015-03-24 11:25:00,107.79,107.84,107.72,107.83,29300.0,98.8269,98.8727,98.7627,98.8636,29300.0
2015-03-24 11:30:00,107.83,107.87,107.77,107.78,28300.0,98.8636,98.9002,98.8086,98.8177,28300.0
2015-03-24 11:35:00,107.78,107.79,107.75,107.77,20600.0,98.8177,98.8269,98.7902,98.8086,20600.0
2015-03-24 11:40:00,107.78,107.8,107.63,107.68,29700.0,98.8177,98.8361,98.6802,98.726,29700.0
2015-03-24 11:45:00,107.68,107.83,107.68,107.81,24700.0,98.726,98.8636,98.726,98.8452,24700.0
2015-03-24 11:50:00,107.83,107.93,107.82,107.93,15600.0,98.8636,98.9552,98.8544,98.9552,15600.0
2015-03-24 11:55:00,107.94,107.98,107.89,107.89,23700.0,98.9644,99.0011,98.9186,98.9186,23700.0
2015-03-24 12:00:00,107.88,107.98,107.84,107.97,25800.0,98.9094,99.0011,98.8727,98.9919,25800.0
2015-03-24 12:05:00,107.98,107.99,107.91,107.99,31600.0,99.0011,99.0103,98.9369,99.0103,31600.0
2015-03-24 12:10:00,107.99,108.03,107.9,107.96,38500.0,99.0103,99.0469,98.9277,98.9828,38500.0
2015-03-24 12:15:00,107.97,107.98,107.88,107.9,19600.0,98.9919,99.0011,98.9094,98.9277,19600.0
2015-03-24 12:20:00,107.9,107.95,107.89,107.93,21400.0,98.9277,98.9736,98.9186,98.9552,21400.0
2015-03-24 12:25:00,107.93,107.98,107.81,107.82,43000.0,98.9552,99.0011,98.8452,98.8544,43000.0
2015-03-24 12:30:00,107.82,107.87,107.66,107.66,36300.0,98.8544,98.9002,98.7077,98.7077,36300.0
2015-03-24 12:35:00,107.67,107.69,107.56,107.66,39000.0,98.7169,98.7352,98.616,98.7077,39000.0
2015-03-24 12:40:00,107.64,107.73,107.59,107.66,36600.0,98.6894,98.7719,98.6435,98.7077,36600.0
2015-03-24 12:45:00,107.66,107.73,107.6,107.64,21500.0,98.7077,98.7719,98.6527,98.6894,21500.0
2015-03-24 12:50:00,107.62,107.72,107.58,107.67,13700.0,98.671,98.7627,98.6344,98.7169,13700.0
2015-03-24 12:55:00,107.68,107.71,107.54,107.55,25000.0,98.726,98.7535,98.5977,98.6068,25000.0
2015-03-24 13:00:00,107.56,107.64,107.54,107.62,15100.0,98.616,98.6894,98.5977,98.671,15100.0
2015-03-24 13:05:00,107.62,107.7,107.61,107.62,21500.0,98.671,98.7444,98.6619,98.671,21500.0
2015-03-24 13:10:00,107.62,107.62,107.56,107.6,20200.0,98.671,98.671,98.616,98.6527,20200.0
2015-03-24 13:15:00,107.6,107.75,107.56,107.72,30100.0,98.6527,98.7902,98.616,98.7627,30100.0
2015-03-24 13:20:00,107.72,107.76,107.68,107.69,22700.0,98.7627,98.7994,98.726,98.7352,22700.0
2015-03-24 13:25:00,107.68,107.69,107.46,107.5,30300.0,98.726,98.7352,98.5243,98.561,30300.0
2015-03-24 13:30:00,107.5,107.56,107.45,107.49,21800.0,98.561,98.616,98.5152,98.5518,21800.0
2015-03-24 13:35:00,107.49,107.61,107.49,107.51,21100.0,98.5518,98.6619,98.5518,98.5702,21100.0
2015-03-24 13:40:00,107.52,107.61,107.5,107.58,26400.0,98.5793,98.6619,98.561,98.6344,26400.0
2015-03-24 13:45:00,107.58,107.6,107.49,107.51,31700.0,98.6344,98.6527,98.5518,98.5702,31700.0
2015-03-24 13:50:00,107.52,107.62,107.51,107.57,16100.0,98.5793,98.671,98.5702,98.6252,16100.0
2015-03-24 13:55:00,107.58,107.62,107.57,107.58,24300.0,98.6344,98.671,98.6252,98.6344,24300.0
2015-03-24 14:00:00,107.58,107.6,107.49,107.52,49900.0,98.6344,98.6527,98.5518,98.5793,49900.0
2015-03-24 14:05:00,107.52,107.59,107.48,107.54,23300.0,98.5793,98.6435,98.5427,98.5977,23300.0
2015-03-24 14:10:00,107.54,107.57,107.43,107.43,28000.0,98.5977,98.6252,98.4968,98.4968,28000.0
2015-03-24 14:15:00,107.45,107.5,107.31,107.34,39900.0,98.5152,98.561,98.3868,98.4143,39900.0
2015-03-24 14:20:00,107.32,107.35,107.26,107.35,30100.0,98.396,98.4235,98.341,98.4235,30100.0
2015-03-24 14:25:00,107.36,107.36,107.24,107.3,23900.0,98.4326,98.4326,98.3226,98.3776,23900.0
2015-03-24 14:30:00,107.3,107.33,107.22,107.25,55600.0,98.3776,98.4051,98.3043,98.3318,55600.0
2015-03-24 14:35:00,107.25,107.36,107.23,107.3,37300.0,98.3318,98.4326,98.3135,98.3776,37300.0
2015-03-24 14:40:00,107.29,107.33,107.23,107.33,20900.0,98.3685,98.4051,98.3135,98.4051,20900.0
2015-03-24 14:45:00,107.33,107.46,107.31,107.41,27400.0,98.4051,98.5243,98.3868,98.4785,27400.0
2015-03-24 14:50:00,107.42,107.46,107.37,107.46,22800.0,98.4877,98.5243,98.4418,98.5243,22800.0
2015-03-24 14:55:00,107.45,107.46,107.33,107.37,40600.0,98.5152,98.5243,98.4051,98.4418,40600.0
2015-03-24 15:00:00,107.37,107.47,107.36,107.45,33000.0,98.4418,98.5335,98.4326,98.5152,33000.0
2015-03-24 15:05:00,107.46,107.59,107.46,107.53,25400.0,98.5243,98.6435,98.5243,98.5885,25400.0
2015-03-24 15:10:00,107.54,107.54,107.44,107.46,37700.0,98.5977,98.5977,98.506,98.5243,37700.0
2015-03-24 15:15:00,107.46,107.56,107.43,107.55,32700.0,98.5243,98.616,98.4968,98.6068,32700.0
2015-03-24 15:20:00,107.54,107.55,107.29,107.31,49000.0,98.5977,98.6068,98.3685,98.3868,49000.0
2015-03-24 15:25:00,107.3,107.38,107.23,107.23,48400.0,98.3776,98.451,98.3135,98.3135,48400.0
2015-03-24 15:30:00,107.24,107.33,107.24,107.3,68100.0,98.3226,98.4051,98.3226,98.3776,68100.0
2015-03-24 15:35:00,107.31,107.34,107.25,107.27,72700.0,98.3868,98.4143,98.3318,98.3501,72700.0
2015-03-24 15:40:00,107.27,107.35,107.22,107.26,83200.0,98.3501,98.4235,98.3043,98.341,83200.0
2015-03-24 15:45:00,107.27,107.39,107.23,107.25,109400.0,98.3501,98.4602,98.3135,98.3318,109400.0
2015-03-24 15:50:00,107.25,107.3,107.19,107.23,103900.0,98.3318,98.3776,98.2768,98.3135,103900.0
2015-03-24 15:55:00,107.22,107.23,107.09,107.13,209600.0,98.3043,98.3135,98.1851,98.2218,209600.0
2015-03-25 09:30:00,107.45,107.45,107.03,107.12,137600.0,98.5152,98.5152,98.1301,98.2126,137600.0
2015-03-25 09:35:00,107.12,107.19,106.8,106.8,63200.0,98.2126,98.2768,97.9192,97.9192,63200.0
2015-03-25 09:40:00,106.82,106.9,106.7,106.78,45300.0,97.9375,98.0109,97.8275,97.9009,45300.0
2015-03-25 09:45:00,106.8,106.8,106.46,106.47,85700.0,97.9192,97.9192,97.6075,97.6167,85700.0
2015-03-25 09:50:00,106.46,106.48,106.36,106.39,92100.0,97.6075,97.6258,97.5158,97.5433,92100.0
2015-03-25 09:55:00,106.4,106.53,106.38,106.51,73200.0,97.5525,97.6717,97.5341,97.6533,73200.0
2015-03-25 10:00:00,106.53,106.6,106.4,106.43,96700.0,97.6717,97.7358,97.5525,97.58,96700.0
2015-03-25 10:05:00,106.44,106.49,106.4,106.42,57600.0,97.5891,97.635,97.5525,97.5708,57600.0
2015-03-25 10:10:00,106.43,106.44,106.3,106.32,51200.0,97.58,97.5891,97.4608,97.4791,51200.0
2015-03-25 10:15:00,106.33,106.46,106.32,106.44,63900.0,97.4883,97.6075,97.4791,97.5891,63900.0
2015-03-25 10:20:00,106.44,106.49,106.4,106.46,78200.0,97.5891,97.635,97.5525,97.6075,78200.0
2015-03-25 10:25:00,106.46,106.51,106.4,106.44,70400.0,97.6075,97.6533,97.5525,97.5891,70400.0
2015-03-25 10:30:00,106.44,106.5,106.4,106.46,64500.0,97.5891,97.6442,97.5525,97.6075,64500.0
2015-03-25 10:35:00,106.46,106.61,106.46,106.53,35500.0,97.6075,97.745,97.6075,97.6717,35500.0
2015-03-25 10:40:00,106.52,106.53,106.39,106.53,82400.0,97.6625,97.6717,97.5433,97.6717,82400.0
2015-03-25 10:45:00,106.52,106.53,106.37,106.42,33100.0,97.6625,97.6717,97.525,97.5708,33100.0
2015-03-25 10:50:00,106.42,106.44,106.34,106.34,52000.0,97.5708,97.5891,97.4975,97.4975,52000.0
2015-03-25 10:55:00,106.35,106.44,106.34,106.44,55800.0,97.5066,97.5891,97.4975,97.5891,55800.0
2015-03-25 11:00:00,106.44,106.45,106.35,106.45,35800.0,97.5891,97.5983,97.5066,97.5983,35800.0
2015-03-25 11:05:00,106.45,106.52,106.41,106.44,43300.0,97.5983,97.6625,97.5616,97.5891,43300.0
2015-03-25 11:10:00,106.45,106.5,106.34,106.34,38000.0,97.5983,97.6442,97.4975,97.4975,38000.0
2015-03-25 11:15:00,106.33,106.33,106.16,106.33,51700.0,97.4883,97.4883,97.3324,97.4883,51700.0
2015-03-25 11:20:00,106.34,106.34,106.2,106.25,71300.0,97.4975,97.4975,97.3691,97.4149,71300.0
2015-03-25 11:25:00,106.25,106.32,106.2,106.2,46600.0,97.4149,97.4791,97.3691,97.3691,46600.0
2015-03-25 11:30:00,106.21,106.23,105.85,105.88,94000.0,97.3783,97.3966,97.0482,97.0757,94000.0
2015-03-25 11:35:00,105.88,105.97,105.62,105.72,52300.0,97.0757,97.1582,96.8373,96.929,52300.0
2015-03-25 11:40:00,105.69,105.76,105.56,105.66,79900.0,96.9015,96.9657,96.7823,96.874,79900.0
2015-03-25 11:45:00,105.64,105.67,105.52,105.62,92100.0,96.8557,96.8832,96.7456,96.8373,92100.0
2015-03-25 11:50:00,105.65,105.67,105.56,105.58,135100.0,96.8648,96.8832,96.7823,96.8007,135100.0
2015-03-25 11:55:00,105.57,105.61,105.5,105.56,90000.0,96.7915,96.8282,96.7273,96.7823,90000.0
2015-03-25 12:00:00,105.56,105.56,105.39,105.46,98500.0,96.7823,96.7823,96.6265,96.6906,98500.0
2015-03-25 12:05:00,105.44,105.51,105.4,105.44,90400.0,96.6723,96.7365,96.6356,96.6723,90400.0
2015-03-25 12:10:00,105.45,105.45,105.39,105.43,39400.0,96.6815,96.6815,96.6265,96.6631,39400.0
2015-03-25 12:15:00,105.44,105.49,105.29,105.35,50000.0,96.6723,96.7181,96.5348,96.5898,50000.0
2015-03-25 12:20:00,105.35,105.37,105.11,105.17,76800.0,96.5898,96.6081,96.3697,96.4248,76800.0
2015-03-25 12:25:00,105.16,105.23,105.12,105.22,58200.0,96.4156,96.4798,96.3789,96.4706,58200.0
2015-03-25 12:30:00,105.23,105.27,105.11,105.19,83000.0,96.4798,96.5164,96.3697,96.4431,83000.0
2015-03-25 12:35:00,105.2,105.25,105.12,105.22,35100.0,96.4523,96.4981,96.3789,96.4706,35100.0
2015-03-25 12:40:00,105.21,105.21,105.04,105.05,54100.0,96.4614,96.4614,96.3056,96.3147,54100.0
2015-03-25 12:45:00,105.08,105.15,105.05,105.14,29200.0,96.3422,96.4064,96.3147,96.3972,29200.0
2015-03-25 12:50:00,105.14,105.14,105.04,105.1,59100.0,96.3972,96.3972,96.3056,96.3606,59100.0
2015-03-25 12:55:00,105.09,105.26,105.09,105.25,89300.0,96.3514,96.5073,96.3514,96.4981,89300.0
2015-03-25 13:00:00,105.24,105.38,105.22,105.37,108900.0,96.4889,96.6173,96.4706,96.6081,108900.0
2015-03-25 13:05:00,105.35,105.41,105.25,105.29,63800.0,96.5898,96.6448,96.4981,96.5348,63800.0
2015-03-25 13:10:00,105.27,105.28,105.11,105.15,48400.0,96.5164,96.5256,96.3697,96.4064,48400.0
2015-03-25 13:15:00,105.16,105.17,105.02,105.14,52000.0,96.4156,96.4248,96.2872,96.3972,52000.0
2015-03-25 13:20:00,105.14,105.17,105.06,105.09,37800.0,96.3972,96.4248,96.3239,96.3514,37800.0
2015-03-25 13:25:00,105.09,105.25,105.09,105.21,55300.0,96.3514,96.4981,96.3514,96.4614,55300.0
2015-03-25 13:30:00,105.22,105.34,105.2,105.27,41300.0,96.4706,96.5806,96.4523,96.5164,41300.0
2015-03-25 13:35:00,105.26,105.35,105.15,105.35,37600.0,96.5073,96.5898,96.4064,96.5898,37600.0
2015-03-25 13:40:00,105.34,105.55,105.34,105.53,79300.0,96.5806,96.7732,96.5806,96.7548,79300.0
2015-03-25 13:45:00,105.54,105.63,105.45,105.62,70500.0,96.764,96.8465,96.6815,96.8373,70500.0
2015-03-25 13:50:00,105.64,105.73,105.56,105.6,42700.0,96.8557,96.9382,96.7823,96.819,42700.0
2015-03-25 13:55:00,105.62,105.62,105.42,105.42,32700.0,96.8373,96.8373,96.654,96.654,32700.0
2015-03-25 14:00:00,105.41,105.51,105.36,105.49,29100.0,96.6448,96.7365,96.599,96.7181,29100.0
2015-03-25 14:05:00,105.48,105.54,105.41,105.44,61500.0,96.709,96.764,96.6448,96.6723,61500.0
2015-03-25 14:10:00,105.47,105.5,105.36,105.36,31800.0,96.6998,96.7273,96.599,96.599,31800.0
2015-03-25 14:15:00,105.36,105.53,105.35,105.48,48300.0,96.599,96.7548,96.5898,96.709,48300.0
2015-03-25 14:20:00,105.5,105.77,105.42,105.7,99100.0,96.7273,96.9749,96.654,96.9107,99100.0
2015-03-25 14:25:00,105.69,105.69,105.58,105.59,51200.0,96.9015,96.9015,96.8007,96.8098,51200.0
2015-03-25 14:30:00,105.59,105.62,105.49,105.51,32200.0,96.8098,96.8373,96.7181,96.7365,32200.0
2015-03-25 14:35:00,105.51,105.56,105.43,105.43,24700.0,96.7365,96.7823,96.6631,96.6631,24700.0
2015-03-25 14:40:00,105.44,105.51,105.41,105.45,38500.0,96.6723,96.7365,96.6448,96.6815,38500.0
2015-03-25 14:45:00,105.45,105.51,105.38,105.46,37400.0,96.6815,96.7365,96.6173,96.6906,37400.0
2015-03-25 14:50:00,105.47,105.57,105.46,105.55,29100.0,96.6998,96.7915,96.6906,96.7732,29100.0
2015-03-25 14:55:00,105.56,105.6,105.41,105.43,41300.0,96.7823,96.819,96.6448,96.6631,41300.0
2015-03-25 15:00:00,105.44,105.45,105.27,105.31,45300.0,96.6723,96.6815,96.5164,96.5531,45300.0
2015-03-25 15:05:00,105.32,105.32,105.23,105.26,52600.0,96.5623,96.5623,96.4798,96.5073,52600.0
2015-03-25 15:10:00,105.27,105.42,105.23,105.39,75500.0,96.5164,96.654,96.4798,96.6265,75500.0
2015-03-25 15:15:00,105.38,105.38,105.25,105.28,51800.0,96.6173,96.6173,96.4981,96.5256,51800.0
2015-03-25 15:20:00,105.29,105.3,105.12,105.19,46100.0,96.5348,96.5439,96.3789,96.4431,46100.0
2015-03-25 15:25:00,105.2,105.21,105.11,105.16,64100.0,96.4523,96.4614,96.3697,96.4156,64100.0
2015-03-25 15:30:00,105.16,105.23,105.07,105.15,87100.0,96.4156,96.4798,96.3331,96.4064,87100.0
2015-03-25 15:35:00,105.13,105.28,105.11,105.23,96600.0,96.3881,96.5256,96.3697,96.4798,96600.0
2015-03-25 15:40:00,105.23,105.25,105.15,105.23,103600.0,96.4798,96.4981,96.4064,96.4798,103600.0
2015-03-25 15:45:00,105.22,105.24,105.06,105.13,190600.0,96.4706,96.4889,96.3239,96.3881,190600.0
2015-03-25 15:50:00,105.13,105.13,105.03,105.05,183900.0,96.3881,96.3881,96.2964,96.3147,183900.0
2015-03-25 15:55:00,105.05,105.17,105.0,105.02,253500.0,96.3147,96.4248,96.2689,96.2872,253500.0
2015-03-26 09:30:00,104.47,104.58,104.16,104.16,255100.0,95.783,95.8838,95.4987,95.4987,255100.0
2015-03-26 09:35:00,104.2,104.48,104.1,104.43,148600.0,95.5354,95.7921,95.4437,95.7463,148600.0
2015-03-26 09:40:00,104.42,104.47,104.22,104.39,146700.0,95.7371,95.783,95.5537,95.7096,146700.0
2015-03-26 09:45:00,104.39,104.79,104.27,104.77,110500.0,95.7096,96.0764,95.5996,96.058,110500.0
2015-03-26 09:50:00,104.78,104.78,104.62,104.65,96100.0,96.0672,96.0672,95.9205,95.948,96100.0
2015-03-26 09:55:00,104.66,104.7,104.48,104.54,92900.0,95.9572,95.9938,95.7921,95.8471,92900.0
2015-03-26 10:00:00,104.55,104.8,104.53,104.8,100600.0,95.8563,96.0855,95.838,96.0855,100600.0
2015-03-26 10:05:00,104.78,104.82,104.67,104.77,84300.0,96.0672,96.1039,95.9663,96.058,84300.0
2015-03-26 10:10:00,104.76,104.87,104.63,104.77,72200.0,96.0488,96.1497,95.9297,96.058,72200.0
2015-03-26 10:15:00,104.77,104.79,104.6,104.7,72800.0,96.058,96.0764,95.9021,95.9938,72800.0
2015-03-26 10:20:00,104.71,104.99,104.71,104.95,62200.0,96.003,96.2597,96.003,96.223,62200.0
2015-03-26 10:25:00,104.96,105.14,104.91,105.11,99200.0,96.2322,96.3972,96.1864,96.3697,99200.0
2015-03-26 10:30:00,105.11,105.24,104.99,105.11,106200.0,96.3697,96.4889,96.2597,96.3697,106200.0
2015-03-26 10:35:00,105.11,105.46,105.09,105.37,109100.0,96.3697,96.6906,96.3514,96.6081,109100.0
2015-03-26 10:40:00,105.37,105.54,105.34,105.49,75100.0,96.6081,96.764,96.5806,96.7181,75100.0
2015-03-26 10:45:00,105.5,105.54,105.39,105.43,60700.0,96.7273,96.764,96.6265,96.6631,60700.0
2015-03-26 10:50:00,105.44,105.68,105.34,105.48,101900.0,96.6723,96.8923,96.5806,96.709,101900.0
2015-03-26 10:55:00,105.48,105.48,105.27,105.29,74600.0,96.709,96.709,96.5164,96.5348,74600.0
2015-03-26 11:00:00,105.28,105.28,105.06,105.2,68500.0,96.5256,96.5256,96.3239,96.4523,68500.0
2015-03-26 11:05:00,105.21,105.4,105.2,105.3,43200.0,96.4614,96.6356,96.4523,96.5439,43200.0
2015-03-26 11:10:00,105.32,105.33,105.11,105.12,47100.0,96.5623,96.5714,96.3697,96.3789,47100.0
2015-03-26 11:15:00,105.14,105.31,105.06,105.07,59000.0,96.3972,96.5531,96.3239,96.3331,59000.0
2015-03-26 11:20:00,105.05,105.24,105.03,105.2,33800.0,96.3147,96.4889,96.2964,96.4523,33800.0
2015-03-26 11:25:00,105.2,105.33,105.11,105.26,50100.0,96.4523,96.5714,96.3697,96.5073,50100.0
2015-03-26 11:30:00,105.25,105.44,105.17,105.42,43300.0,96.4981,96.6723,96.4248,96.654,43300.0
2015-03-26 11:35:00,105.43,105.44,105.34,105.43,47900.0,96.6631,96.6723,96.5806,96.6631,47900.0
2015-03-26 11:40:00,105.43,105.57,105.43,105.56,77100.0,96.6631,96.7915,96.6631,96.7823,77100.0
2015-03-26 11:45:00,105.56,105.72,105.51,105.72,62600.0,96.7823,96.929,96.7365,96.929,62600.0
2015-03-26 11:50:00,105.71,105.74,105.59,105.67,45500.0,96.9198,96.9474,96.8098,96.8832,45500.0
2015-03-26 11:55:00,105.67,105.69,105.6,105.67,34900.0,96.8832,96.9015,96.819,96.8832,34900.0
2015-03-26 12:00:00,105.66,105.73,105.59,105.59,40900.0,96.874,96.9382,96.8098,96.8098,40900.0
2015-03-26 12:05:00,105.6,105.63,105.53,105.6,22700.0,96.819,96.8465,96.7548,96.819,22700.0
2015-03-26 12:10:00,105.59,105.66,105.52,105.54,43600.0,96.8098,96.874,96.7456,96.764,43600.0
2015-03-26 12:15:00,105.53,105.58,105.47,105.5,31700.0,96.7548,96.8007,96.6998,96.7273,31700.0
2015-03-26 12:20:00,105.52,105.52,105.29,105.29,51200.0,96.7456,96.7456,96.5348,96.5348,51200.0
2015-03-26 12:25:00,105.29,105.44,105.27,105.41,41500.0,96.5348,96.6723,96.5164,96.6448,41500.0
2015-03-26 12:30:00,105.41,105.44,105.32,105.4,21700.0,96.6448,96.6723,96.5623,96.6356,21700.0
2015-03-26 12:35:00,105.42,105.48,105.35,105.43,19000.0,96.654,96.709,96.5898,96.6631,19000.0
2015-03-26 12:40:00,105.43,105.44,105.33,105.35,19600.0,96.6631,96.6723,96.5714,96.5898,19600.0
2015-03-26 12:45:00,105.36,105.54,105.36,105.54,19500.0,96.599,96.764,96.599,96.764,19500.0
2015-03-26 12:50:00,105.55,105.8,105.53,105.8,29900.0,96.7732,97.0024,96.7548,97.0024,29900.0
2015-03-26 12:55:00,105.81,105.81,105.66,105.75,21900.0,97.0115,97.0115,96.874,96.9565,21900.0
2015-03-26 13:00:00,105.74,105.75,105.65,105.66,28900.0,96.9474,96.9565,96.8648,96.874,28900.0
2015-03-26 13:05:00,105.65,105.7,105.54,105.63,24300.0,96.8648,96.9107,96.764,96.8465,24300.0
2015-03-26 13:10:00,105.63,105.69,105.3,105.35,28200.0,96.8465,96.9015,96.5439,96.5898,28200.0
2015-03-26 13:15:00,105.33,105.42,105.28,105.37,25900.0,96.5714,96.654,96.5256,96.6081,25900.0
2015-03-26 13:20:00,105.38,105.42,105.25,105.34,29600.0,96.6173,96.654,96.4981,96.5806,29600.0
2015-03-26 13:25:00,105.34,105.52,105.34,105.49,33200.0,96.5806,96.7456,96.5806,96.7181,33200.0
2015-03-26 13:30:00,105.51,105.66,105.47,105.54,40400.0,96.7365,96.874,96.6998,96.764,40400.0
2015-03-26 13:35:00,105.55,105.63,105.51,105.57,31500.0,96.7732,96.8465,96.7365,96.7915,31500.0
2015-03-26 13:40:00,105.59,105.75,105.59,105.75,34600.0,96.8098,96.9565,96.8098,96.9565,34600.0
2015-03-26 13:45:00,105.74,105.8,105.66,105.76,25300.0,96.9474,97.0024,96.874,96.9657,25300.0
2015-03-26 13:50:00,105.77,105.8,105.72,105.77,53800.0,96.9749,97.0024,96.929,96.9749,53800.0
2015-03-26 13:55:00,105.77,105.8,105.66,105.69,26500.0,96.9749,97.0024,96.874,96.9015,26500.0
2015-03-26 14:00:00,105.67,105.71,105.63,105.66,29700.0,96.8832,96.9198,96.8465,96.874,29700.0
2015-03-26 14:05:00,105.68,105.69,105.51,105.51,27000.0,96.8923,96.9015,96.7365,96.7365,27000.0
2015-03-26 14:10:00,105.5,105.64,105.42,105.47,50900.0,96.7273,96.8557,96.654,96.6998,50900.0
2015-03-26 14:15:00,105.46,105.7,105.45,105.67,38000.0,96.6906,96.9107,96.6815,96.8832,38000.0
2015-03-26 14:20:00,105.69,105.82,105.69,105.73,84500.0,96.9015,97.0207,96.9015,96.9382,84500.0
2015-03-26 14:25:00,105.71,105.73,105.56,105.57,35300.0,96.9198,96.9382,96.7823,96.7915,35300.0
2015-03-26 14:30:00,105.59,105.75,105.57,105.73,26900.0,96.8098,96.9565,96.7915,96.9382,26900.0
2015-03-26 14:35:00,105.72,105.79,105.63,105.68,25100.0,96.929,96.9932,96.8465,96.8923,25100.0
2015-03-26 14:40:00,105.69,105.8,105.69,105.73,26700.0,96.9015,97.0024,96.9015,96.9382,26700.0
2015-03-26 14:45:00,105.73,105.75,105.54,105.57,28900.0,96.9382,96.9565,96.764,96.7915,28900.0
2015-03-26 14:50:00,105.56,105.67,105.45,105.65,41500.0,96.7823,96.8832,96.6815,96.8648,41500.0
2015-03-26 14:55:00,105.67,105.67,105.35,105.35,49000.0,96.8832,96.8832,96.5898,96.5898,49000.0
2015-03-26 15:00:00,105.34,105.45,105.31,105.41,55300.0,96.5806,96.6815,96.5531,96.6448,55300.0
2015-03-26 15:05:00,105.41,105.56,105.36,105.49,39000.0,96.6448,96.7823,96.599,96.7181,39000.0
2015-03-26 15:10:00,105.5,105.56,105.36,105.36,37600.0,96.7273,96.7823,96.599,96.599,37600.0
2015-03-26 15:15:00,105.35,105.48,105.34,105.4,42700.0,96.5898,96.709,96.5806,96.6356,42700.0
2015-03-26 15:20:00,105.43,105.51,105.4,105.47,38600.0,96.6631,96.7365,96.6356,96.6998,38600.0
2015-03-26 15:25:00,105.46,105.55,105.46,105.5,46200.0,96.6906,96.7732,96.6906,96.7273,46200.0
2015-03-26 15:30:00,105.48,105.5,105.38,105.5,55400.0,96.709,96.7273,96.6173,96.7273,55400.0
2015-03-26 15:35:00,105.5,105.65,105.43,105.43,50300.0,96.7273,96.8648,96.6631,96.6631,50300.0
2015-03-26 15:40:00,105.43,105.43,105.27,105.34,61000.0,96.6631,96.6631,96.5164,96.5806,61000.0
2015-03-26 15:45:00,105.32,105.5,105.3,105.48,93300.0,96.5623,96.7273,96.5439,96.709,93300.0
2015-03-26 15:50:00,105.48,105.52,105.31,105.33,122500.0,96.709,96.7456,96.5531,96.5714,122500.0
2015-03-26 15:55:00,105.32,105.35,105.19,105.26,226300.0,96.5623,96.5898,96.4431,96.5073,226300.0
2015-03-27 09:30:00,105.2,105.36,105.11,105.21,137400.0,96.4523,96.599,96.3697,96.4614,137400.0
2015-03-27 09:35:00,105.21,105.66,105.1,105.25,109900.0,96.4614,96.874,96.3606,96.4981,109900.0
2015-03-27 09:40:00,105.21,105.49,105.21,105.32,45500.0,96.4614,96.7181,96.4614,96.5623,45500.0
2015-03-27 09:45:00,105.31,105.49,105.23,105.45,36400.0,96.5531,96.7181,96.4798,96.6815,36400.0
2015-03-27 09:50:00,105.47,105.55,105.35,105.37,44500.0,96.6998,96.7732,96.5898,96.6081,44500.0
2015-03-27 09:55:00,105.37,105.46,105.24,105.41,69400.0,96.6081,96.6906,96.4889,96.6448,69400.0
2015-03-27 10:00:00,105.36,105.51,105.33,105.49,62000.0,96.599,96.7365,96.5714,96.7181,62000.0
2015-03-27 10:05:00,105.46,105.5,105.27,105.3,56700.0,96.6906,96.7273,96.5164,96.5439,56700.0
2015-03-27 10:10:00,105.27,105.32,104.93,105.0,58700.0,96.5164,96.5623,96.2047,96.2689,58700.0
2015-03-27 10:15:00,104.99,105.03,104.88,104.98,38800.0,96.2597,96.2964,96.1589,96.2506,38800.0
2015-03-27 10:20:00,104.97,105.17,104.95,105.13,63400.0,96.2414,96.4248,96.223,96.3881,63400.0
2015-03-27 10:25:00,105.15,105.25,105.15,105.21,27900.0,96.4064,96.4981,96.4064,96.4614,27900.0
2015-03-27 10:30:00,105.19,105.19,104.93,104.99,46400.0,96.4431,96.4431,96.2047,96.2597,46400.0
2015-03-27 10:35:00,104.98,106.08,104.97,105.95,278600.0,96.2506,97.2591,96.2414,97.1399,278600.0
2015-03-27 10:40:00,105.98,106.2,105.77,106.0,301400.0,97.1674,97.3691,96.9749,97.1857,301400.0
2015-03-27 10:45:00,105.97,106.35,105.86,106.22,147700.0,97.1582,97.5066,97.0574,97.3874,147700.0
2015-03-27 10:50:00,106.22,106.45,106.09,106.3,164900.0,97.3874,97.5983,97.2683,97.4608,164900.0
2015-03-27 10:55:00,106.31,106.38,106.15,106.25,89200.0,97.47,97.5341,97.3233,97.4149,89200.0
2015-03-27 11:00:00,106.25,106.42,106.2,106.37,80600.0,97.4149,97.5708,97.3691,97.525,80600.0
2015-03-27 11:05:00,106.37,106.44,106.35,106.36,74200.0,97.525,97.5891,97.5066,97.5158,74200.0
2015-03-27 11:10:00,106.34,106.35,106.15,106.21,85800.0,97.4975,97.5066,97.3233,97.3783,85800.0
2015-03-27 11:15:00,106.23,106.31,106.02,106.07,65000.0,97.3966,97.47,97.2041,97.2499,65000.0
2015-03-27 11:20:00,106.07,106.11,105.95,105.96,54700.0,97.2499,97.2866,97.1399,97.1491,54700.0
2015-03-27 11:25:00,105.96,106.01,105.92,105.93,41700.0,97.1491,97.1949,97.1124,97.1216,41700.0
2015-03-27 11:30:00,105.94,105.94,105.79,105.9,42700.0,97.1307,97.1307,96.9932,97.094,42700.0
2015-03-27 11:35:00,105.88,105.92,105.8,105.88,24500.0,97.0757,97.1124,97.0024,97.0757,24500.0
2015-03-27 11:40:00,105.91,105.96,105.83,105.84,44800.0,97.1032,97.1491,97.0299,97.039,44800.0
2015-03-27 11:45:00,105.84,105.85,105.82,105.84,13000.0,97.039,97.0482,97.0207,97.039,13000.0
2015-03-27 11:50:00,105.83,105.83,105.66,105.68,32600.0,97.0299,97.0299,96.874,96.8923,32600.0
2015-03-27 11:55:00,105.69,105.69,105.57,105.69,27800.0,96.9015,96.9015,96.7915,96.9015,27800.0
2015-03-27 12:00:00,105.68,105.68,105.55,105.65,80200.0,96.8923,96.8923,96.7732,96.8648,80200.0
2015-03-27 12:05:00,105.66,105.74,105.64,105.7,34300.0,96.874,96.9474,96.8557,96.9107,34300.0
2015-03-27 12:10:00,105.71,105.72,105.61,105.65,42300.0,96.9198,96.929,96.8282,96.8648,42300.0
2015-03-27 12:15:00,105.65,105.66,105.58,105.58,34500.0,96.8648,96.874,96.8007,96.8007,34500.0
2015-03-27 12:20:00,105.61,105.78,105.57,105.74,37400.0,96.8282,96.984,96.7915,96.9474,37400.0
2015-03-27 12:25:00,105.72,105.83,105.6,105.68,22900.0,96.929,97.0299,96.819,96.8923,22900.0
2015-03-27 12:30:00,105.67,105.71,105.51,105.64,31700.0,96.8832,96.9198,96.7365,96.8557,31700.0
2015-03-27 12:35:00,105.64,105.68,105.59,105.64,27300.0,96.8557,96.8923,96.8098,96.8557,27300.0
2015-03-27 12:40:00,105.65,105.82,105.64,105.76,33300.0,96.8648,97.0207,96.8557,96.9657,33300.0
2015-03-27 12:45:00,105.76,105.76,105.6,105.69,16200.0,96.9657,96.9657,96.819,96.9015,16200.0
2015-03-27 12:50:00,105.72,105.84,105.7,105.84,14800.0,96.929,97.039,96.9107,97.039,14800.0
2015-03-27 12:55:00,105.83,105.9,105.79,105.9,14300.0,97.0299,97.094,96.9932,97.094,14300.0
2015-03-27 13:00:00,105.89,105.91,105.78,105.83,21700.0,97.0849,97.1032,96.984,97.0299,21700.0
2015-03-27 13:05:00,105.83,105.83,105.65,105.72,24700.0,97.0299,97.0299,96.8648,96.929,24700.0
2015-03-27 13:10:00,105.73,105.79,105.71,105.73,16400.0,96.9382,96.9932,96.9198,96.9382,16400.0
2015-03-27 13:15:00,105.75,105.76,105.65,105.69,19700.0,96.9565,96.9657,96.8648,96.9015,19700.0
2015-03-27 13:20:00,105.69,105.74,105.66,105.68,15100.0,96.9015,96.9474,96.874,96.8923,15100.0
2015-03-27 13:25:00,105.67,105.8,105.66,105.76,18600.0,96.8832,97.0024,96.874,96.9657,18600.0
2015-03-27 13:30:00,105.75,105.86,105.72,105.8,15600.0,96.9565,97.0574,96.929,97.0024,15600.0
2015-03-27 13:35:00,105.79,105.86,105.74,105.76,18200.0,96.9932,97.0574,96.9474,96.9657,18200.0
2015-03-27 13:40:00,105.77,105.77,105.68,105.71,24700.0,96.9749,96.9749,96.8923,96.9198,24700.0
2015-03-27 13:45:00,105.72,105.75,105.65,105.66,10300.0,96.929,96.9565,96.8648,96.874,10300.0
2015-03-27 13:50:00,105.66,105.78,105.64,105.78,20800.0,96.874,96.984,96.8557,96.984,20800.0
2015-03-27 13:55:00,105.79,105.88,105.75,105.76,33800.0,96.9932,97.0757,96.9565,96.9657,33800.0
2015-03-27 14:00:00,105.75,105.86,105.67,105.74,33500.0,96.9565,97.0574,96.8832,96.9474,33500.0
2015-03-27 14:05:00,105.73,105.73,105.61,105.64,16900.0,96.9382,96.9382,96.8282,96.8557,16900.0
2015-03-27 14:10:00,105.65,105.71,105.57,105.57,23500.0,96.8648,96.9198,96.7915,96.7915,23500.0
2015-03-27 14:15:00,105.58,105.63,105.55,105.6,13500.0,96.8007,96.8465,96.7732,96.819,13500.0
2015-03-27 14:20:00,105.6,105.67,105.56,105.61,27000.0,96.819,96.8832,96.7823,96.8282,27000.0
2015-03-27 14:25:00,105.61,105.63,105.56,105.58,25300.0,96.8282,96.8465,96.7823,96.8007,25300.0
2015-03-27 14:30:00,105.58,105.7,105.58,105.68,23400.0,96.8007,96.9107,96.8007,96.8923,23400.0
2015-03-27 14:35:00,105.67,105.67,105.55,105.55,17600.0,96.8832,96.8832,96.7732,96.7732,17600.0
2015-03-27 14:40:00,105.55,105.69,105.52,105.63,34000.0,96.7732,96.9015,96.7456,96.8465,34000.0
2015-03-27 14:45:00,105.61,105.71,105.6,105.69,50400.0,96.8282,96.9198,96.819,96.9015,50400.0
2015-03-27 14:50:00,105.69,105.71,105.67,105.69,24300.0,96.9015,96.9198,96.8832,96.9015,24300.0
2015-03-27 14:55:00,105.69,105.7,105.59,105.61,19300.0,96.9015,96.9107,96.8098,96.8282,19300.0
2015-03-27 15:00:00,105.61,105.62,105.58,105.6,40200.0,96.8282,96.8373,96.8007,96.819,40200.0
2015-03-27 15:05:00,105.6,105.66,105.51,105.51,53500.0,96.819,96.874,96.7365,96.7365,53500.0
2015-03-27 15:10:00,105.51,105.55,105.48,105.52,58100.0,96.7365,96.7732,96.709,96.7456,58100.0
2015-03-27 15:15:00,105.53,105.55,105.45,105.45,49100.0,96.7548,96.7732,96.6815,96.6815,49100.0
2015-03-27 15:20:00,105.45,105.48,105.42,105.43,42600.0,96.6815,96.709,96.654,96.6631,42600.0
2015-03-27 15:25:00,105.42,105.51,105.42,105.47,61700.0,96.654,96.7365,96.654,96.6998,61700.0
2015-03-27 15:30:00,105.48,105.51,105.4,105.5,93200.0,96.709,96.7365,96.6356,96.7273,93200.0
2015-03-27 15:35:00,105.5,105.56,105.41,105.53,64100.0,96.7273,96.7823,96.6448,96.7548,64100.0
2015-03-27 15:40:00,105.54,105.64,105.52,105.54,69400.0,96.764,96.8557,96.7456,96.764,69400.0
2015-03-27 15:45:00,105.53,105.53,105.4,105.48,83200.0,96.7548,96.7548,96.6356,96.709,83200.0
2015-03-27 15:50:00,105.47,105.67,105.47,105.59,103300.0,96.6998,96.8832,96.6998,96.8098,103300.0
2015-03-27 15:55:00,105.58,105.62,105.44,105.44,202400.0,96.8007,96.8373,96.6723,96.6723,202400.0
2015-03-30 09:30:00,106.06,106.72,106.05,106.47,192300.0,97.2407,97.8459,97.2316,97.6167,192300.0
2015-03-30 09:35:00,106.48,106.77,106.48,106.77,83900.0,97.6258,97.8917,97.6258,97.8917,83900.0
2015-03-30 09:40:00,106.77,106.82,106.59,106.7,100100.0,97.8917,97.9375,97.7267,97.8275,100100.0
2015-03-30 09:45:00,106.73,106.95,106.69,106.83,82500.0,97.855,98.0567,97.8184,97.9467,82500.0
2015-03-30 09:50:00,106.83,106.9,106.57,106.63,53700.0,97.9467,98.0109,97.7083,97.7633,53700.0
2015-03-30 09:55:00,106.62,106.68,106.52,106.53,38300.0,97.7542,97.8092,97.6625,97.6717,38300.0
2015-03-30 10:00:00,106.55,106.69,106.5,106.59,66200.0,97.69,97.8184,97.6442,97.7267,66200.0
2015-03-30 10:05:00,106.6,106.63,106.54,106.58,56700.0,97.7358,97.7633,97.6808,97.7175,56700.0
2015-03-30 10:10:00,106.59,106.81,106.58,106.63,76700.0,97.7267,97.9284,97.7175,97.7633,76700.0
2015-03-30 10:15:00,106.61,106.69,106.55,106.56,26700.0,97.745,97.8184,97.69,97.6992,26700.0
2015-03-30 10:20:00,106.59,106.61,106.43,106.47,50400.0,97.7267,97.745,97.58,97.6167,50400.0
2015-03-30 10:25:00,106.47,106.5,106.41,106.48,30200.0,97.6167,97.6442,97.5616,97.6258,30200.0
2015-03-30 10:30:00,106.47,106.6,106.45,106.53,38200.0,97.6167,97.7358,97.5983,97.6717,38200.0
2015-03-30 10:35:00,106.53,106.59,106.44,106.49,35800.0,97.6717,97.7267,97.5891,97.635,35800.0
2015-03-30 10:40:00,106.47,106.51,106.38,106.43,30500.0,97.6167,97.6533,97.5341,97.58,30500.0
2015-03-30 10:45:00,106.43,106.55,106.43,106.55,22800.0,97.58,97.69,97.58,97.69,22800.0
2015-03-30 10:50:00,106.56,106.7,106.53,106.63,53900.0,97.6992,97.8275,97.6717,97.7633,53900.0
2015-03-30 10:55:00,106.63,106.72,106.58,106.58,27700.0,97.7633,97.8459,97.7175,97.7175,27700.0
2015-03-30 11:00:00,106.57,106.74,106.57,106.6,23900.0,97.7083,97.8642,97.7083,97.7358,23900.0
2015-03-30 11:05:00,106.59,106.66,106.52,106.58,16000.0,97.7267,97.7909,97.6625,97.7175,16000.0
2015-03-30 11:10:00,106.57,106.66,106.52,106.63,31300.0,97.7083,97.7909,97.6625,97.7633,31300.0
2015-03-30 11:15:00,106.64,106.65,106.6,106.63,19800.0,97.7725,97.7817,97.7358,97.7633,19800.0
2015-03-30 11:20:00,106.62,106.63,106.45,106.45,36900.0,97.7542,97.7633,97.5983,97.5983,36900.0
2015-03-30 11:25:00,106.45,106.57,106.44,106.48,20200.0,97.5983,97.7083,97.5891,97.6258,20200.0
2015-03-30 11:30:00,106.47,106.57,106.47,106.5,21000.0,97.6167,97.7083,97.6167,97.6442,21000.0
2015-03-30 11:35:00,106.52,106.57,106.51,106.54,22300.0,97.6625,97.7083,97.6533,97.6808,22300.0
2015-03-30 11:40:00,106.53,106.6,106.52,106.57,20500.0,97.6717,97.7358,97.6625,97.7083,20500.0
2015-03-30 11:45:00,106.58,106.64,106.52,106.54,27300.0,97.7175,97.7725,97.6625,97.6808,27300.0
2015-03-30 11:50:00,106.55,106.55,106.42,106.48,37800.0,97.69,97.69,97.5708,97.6258,37800.0
2015-03-30 11:55:00,106.49,106.53,106.44,106.44,27300.0,97.635,97.6717,97.5891,97.5891,27300.0
2015-03-30 12:00:00,106.44,106.5,106.36,106.39,38500.0,97.5891,97.6442,97.5158,97.5433,38500.0
2015-03-30 12:05:00,106.39,106.42,106.36,106.41,16600.0,97.5433,97.5708,97.5158,97.5616,16600.0
2015-03-30 12:10:00,106.39,106.47,106.37,106.47,14900.0,97.5433,97.6167,97.525,97.6167,14900.0
2015-03-30 12:15:00,106.48,106.62,106.43,106.57,29400.0,97.6258,97.7542,97.58,97.7083,29400.0
2015-03-30 12:20:00,106.58,106.6,106.42,106.45,41400.0,97.7175,97.7358,97.5708,97.5983,41400.0
2015-03-30 12:25:00,106.46,106.47,106.38,106.43,14400.0,97.6075,97.6167,97.5341,97.58,14400.0
2015-03-30 12:30:00,106.45,106.54,106.43,106.52,12700.0,97.5983,97.6808,97.58,97.6625,12700.0
2015-03-30 12:35:00,106.52,106.55,106.49,106.5,14200.0,97.6625,97.69,97.635,97.6442,14200.0
2015-03-30 12:40:00,106.51,106.56,106.5,106.54,15400.0,97.6533,97.6992,97.6442,97.6808,15400.0
2015-03-30 12:45:00,106.54,106.58,106.54,106.56,16500.0,97.6808,97.7175,97.6808,97.6992,16500.0
2015-03-30 12:50:00,106.57,106.65,106.56,106.63,29600.0,97.7083,97.7817,97.6992,97.7633,29600.0
2015-03-30 12:55:00,106.63,106.64,106.57,106.62,18100.0,97.7633,97.7725,97.7083,97.7542,18100.0
2015-03-30 13:00:00,106.64,106.67,106.61,106.62,17600.0,97.7725,97.8,97.745,97.7542,17600.0
2015-03-30 13:05:00,106.63,106.69,106.61,106.67,61900.0,97.7633,97.8184,97.745,97.8,61900.0
2015-03-30 13:10:00,106.66,106.69,106.63,106.65,33000.0,97.7909,97.8184,97.7633,97.7817,33000.0
2015-03-30 13:15:00,106.65,106.71,106.63,106.64,29900.0,97.7817,97.8367,97.7633,97.7725,29900.0
2015-03-30 13:20:00,106.65,106.68,106.63,106.65,28700.0,97.7817,97.8092,97.7633,97.7817,28700.0
2015-03-30 13:25:00,106.64,106.67,106.6,106.65,35500.0,97.7725,97.8,97.7358,97.7817,35500.0
2015-03-30 13:30:00,106.65,106.66,106.62,106.64,18700.0,97.7817,97.7909,97.7542,97.7725,18700.0
2015-03-30 13:35:00,106.65,106.69,106.62,106.64,22800.0,97.7817,97.8184,97.7542,97.7725,22800.0
2015-03-30 13:40:00,106.63,106.7,106.62,106.64,28900.0,97.7633,97.8275,97.7542,97.7725,28900.0
2015-03-30 13:45:00,106.64,106.65,106.52,106.52,35600.0,97.7725,97.7817,97.6625,97.6625,35600.0
2015-03-30 13:50:00,106.53,106.55,106.36,106.38,36500.0,97.6717,97.69,97.5158,97.5341,36500.0
2015-03-30 13:55:00,106.38,106.41,106.33,106.38,41600.0,97.5341,97.5616,97.4883,97.5341,41600.0
2015-03-30 14:00:00,106.38,106.51,106.35,106.51,20800.0,97.5341,97.6533,97.5066,97.6533,20800.0
2015-03-30 14:05:00,106.48,106.53,106.4,106.43,18600.0,97.6258,97.6717,97.5525,97.58,18600.0
2015-03-30 14:10:00,106.44,106.53,106.44,106.52,16500.0,97.5891,97.6717,97.5891,97.6625,16500.0
2015-03-30 14:15:00,106.52,106.57,106.5,106.5,23000.0,97.6625,97.7083,97.6442,97.6442,23000.0
2015-03-30 14:20:00,106.5,106.57,106.45,106.46,19900.0,97.6442,97.7083,97.5983,97.6075,19900.0
2015-03-30 14:25:00,106.45,106.45,106.38,106.4,21500.0,97.5983,97.5983,97.5341,97.5525,21500.0
2015-03-30 14:30:00,106.4,106.4,106.32,106.34,22500.0,97.5525,97.5525,97.4791,97.4975,22500.0
2015-03-30 14:35:00,106.34,106.37,106.23,106.27,24500.0,97.4975,97.525,97.3966,97.4333,24500.0
2015-03-30 14:40:00,106.28,106.31,106.17,106.28,25500.0,97.4425,97.47,97.3416,97.4425,25500.0
2015-03-30 14:45:00,106.29,106.31,106.24,106.27,24300.0,97.4516,97.47,97.4058,97.4333,24300.0
2015-03-30 14:50:00,106.27,106.3,106.18,106.22,24400.0,97.4333,97.4608,97.3508,97.3874,24400.0
2015-03-30 14:55:00,106.22,106.31,106.22,106.29,20700.0,97.3874,97.47,97.3874,97.4516,20700.0
2015-03-30 15:00:00,106.3,106.36,106.27,106.29,42100.0,97.4608,97.5158,97.4333,97.4516,42100.0
2015-03-30 15:05:00,106.29,106.39,106.29,106.37,22000.0,97.4516,97.5433,97.4516,97.525,22000.0
2015-03-30 15:10:00,106.39,106.39,106.26,106.27,34000.0,97.5433,97.5433,97.4241,97.4333,34000.0
2015-03-30 15:15:00,106.28,106.37,106.22,106.37,32900.0,97.4425,97.525,97.3874,97.525,32900.0
2015-03-30 15:20:00,106.37,106.37,106.26,106.28,30300.0,97.525,97.525,97.4241,97.4425,30300.0
2015-03-30 15:25:00,106.29,106.3,106.23,106.24,50000.0,97.4516,97.4608,97.3966,97.4058,50000.0
2015-03-30 15:30:00,106.25,106.27,106.14,106.18,77700.0,97.4149,97.4333,97.3141,97.3508,77700.0
2015-03-30 15:35:00,106.18,106.26,106.17,106.22,46300.0,97.3508,97.4241,97.3416,97.3874,46300.0
2015-03-30 15:40:00,106.23,106.34,106.19,106.27,57800.0,97.3966,97.4975,97.3599,97.4333,57800.0
2015-03-30 15:45:00,106.28,106.29,106.16,106.18,72100.0,97.4425,97.4516,97.3324,97.3508,72100.0
2015-03-30 15:50:00,106.18,106.22,106.13,106.21,90100.0,97.3508,97.3874,97.3049,97.3783,90100.0
2015-03-30 15:55:00,106.2,106.22,106.12,106.13,133200.0,97.3691,97.3874,97.2958,97.3049,133200.0
2015-03-31 09:30:00,105.6,105.76,105.31,105.71,192700.0,96.819,96.9657,96.5531,96.9198,192700.0
2015-03-31 09:35:00,105.66,106.0,105.62,105.91,85600.0,96.874,97.1857,96.8373,97.1032,85600.0
2015-03-31 09:40:00,105.91,106.24,105.72,105.74,77200.0,97.1032,97.4058,96.929,96.9474,77200.0
2015-03-31 09:45:00,105.74,106.14,105.74,105.96,43500.0,96.9474,97.3141,96.9474,97.1491,43500.0
2015-03-31 09:50:00,105.96,106.12,105.87,106.1,48700.0,97.1491,97.2958,97.0665,97.2774,48700.0
2015-03-31 09:55:00,106.11,106.13,105.93,105.97,18400.0,97.2866,97.3049,97.1216,97.1582,18400.0
2015-03-31 10:00:00,105.97,106.06,105.92,106.02,39100.0,97.1582,97.2407,97.1124,97.2041,39100.0
2015-03-31 10:05:00,106.02,106.15,105.97,106.08,39500.0,97.2041,97.3233,97.1582,97.2591,39500.0
2015-03-31 10:10:00,106.08,106.18,105.94,106.06,46600.0,97.2591,97.3508,97.1307,97.2407,46600.0
2015-03-31 10:15:00,106.05,106.05,105.93,105.94,31400.0,97.2316,97.2316,97.1216,97.1307,31400.0
2015-03-31 10:20:00,105.93,106.09,105.91,106.09,40200.0,97.1216,97.2683,97.1032,97.2683,40200.0
2015-03-31 10:25:00,106.09,106.13,105.96,105.97,39600.0,97.2683,97.3049,97.1491,97.1582,39600.0
2015-03-31 10:30:00,105.95,106.01,105.95,105.98,30900.0,97.1399,97.1949,97.1399,97.1674,30900.0
2015-03-31 10:35:00,105.97,106.1,105.89,105.98,78400.0,97.1582,97.2774,97.0849,97.1674,78400.0
2015-03-31 10:40:00,105.99,106.07,105.98,106.05,30800.0,97.1766,97.2499,97.1674,97.2316,30800.0
2015-03-31 10:45:00,106.04,106.23,105.97,105.99,58400.0,97.2224,97.3966,97.1582,97.1766,58400.0
2015-03-31 10:50:00,105.99,106.02,105.9,105.92,54100.0,97.1766,97.2041,97.094,97.1124,54100.0
2015-03-31 10:55:00,105.91,106.04,105.9,105.92,30800.0,97.1032,97.2224,97.094,97.1124,30800.0
2015-03-31 11:00:00,105.9,106.11,105.9,106.1,25500.0,97.094,97.2866,97.094,97.2774,25500.0
2015-03-31 11:05:00,106.1,106.25,106.07,106.23,30800.0,97.2774,97.4149,97.2499,97.3966,30800.0
2015-03-31 11:10:00,106.23,106.32,106.22,106.27,29500.0,97.3966,97.4791,97.3874,97.4333,29500.0
2015-03-31 11:15:00,106.29,106.3,106.18,106.21,22500.0,97.4516,97.4608,97.3508,97.3783,22500.0
2015-03-31 11:20:00,106.24,106.26,106.16,106.26,28800.0,97.4058,97.4241,97.3324,97.4241,28800.0
2015-03-31 11:25:00,106.25,106.31,106.19,106.2,48100.0,97.4149,97.47,97.3599,97.3691,48100.0
2015-03-31 11:30:00,106.2,106.21,106.0,106.03,41900.0,97.3691,97.3783,97.1857,97.2132,41900.0
2015-03-31 11:35:00,106.01,106.04,105.97,106.02,29100.0,97.1949,97.2224,97.1582,97.2041,29100.0
2015-03-31 11:40:00,106.01,106.02,105.83,105.89,50700.0,97.1949,97.2041,97.0299,97.0849,50700.0
2015-03-31 11:45:00,105.88,105.9,105.8,105.81,30900.0,97.0757,97.094,97.0024,97.0115,30900.0
2015-03-31 11:50:00,105.82,105.86,105.68,105.69,42800.0,97.0207,97.0574,96.8923,96.9015,42800.0
2015-03-31 11:55:00,105.69,105.7,105.52,105.56,38100.0,96.9015,96.9107,96.7456,96.7823,38100.0
2015-03-31 12:00:00,105.55,105.55,105.37,105.4,55800.0,96.7732,96.7732,96.6081,96.6356,55800.0
2015-03-31 12:05:00,105.4,105.42,105.31,105.33,52700.0,96.6356,96.654,96.5531,96.5714,52700.0
2015-03-31 12:10:00,105.33,105.55,105.31,105.55,48800.0,96.5714,96.7732,96.5531,96.7732,48800.0
2015-03-31 12:15:00,105.54,105.55,105.46,105.49,30500.0,96.764,96.7732,96.6906,96.7181,30500.0
2015-03-31 12:20:00,105.49,105.61,105.49,105.56,39900.0,96.7181,96.8282,96.7181,96.7823,39900.0
2015-03-31 12:25:00,105.57,105.57,105.51,105.57,89800.0,96.7915,96.7915,96.7365,96.7915,89800.0
2015-03-31 12:30:00,105.57,105.74,105.55,105.74,57900.0,96.7915,96.9474,96.7732,96.9474,57900.0
2015-03-31 12:35:00,105.73,105.88,105.72,105.87,64500.0,96.9382,97.0757,96.929,97.0665,64500.0
2015-03-31 12:40:00,105.86,105.87,105.79,105.83,24400.0,97.0574,97.0665,96.9932,97.0299,24400.0
2015-03-31 12:45:00,105.82,105.93,105.82,105.89,46900.0,97.0207,97.1216,97.0207,97.0849,46900.0
2015-03-31 12:50:00,105.9,105.92,105.85,105.87,32600.0,97.094,97.1124,97.0482,97.0665,32600.0
2015-03-31 12:55:00,105.86,105.91,105.83,105.9,25200.0,97.0574,97.1032,97.0299,97.094,25200.0
2015-03-31 13:00:00,105.92,106.0,105.9,106.0,25000.0,97.1124,97.1857,97.094,97.1857,25000.0
2015-03-31 13:05:00,106.0,106.08,105.98,106.07,32100.0,97.1857,97.2591,97.1674,97.2499,32100.0
2015-03-31 13:10:00,106.07,106.08,105.99,106.0,29500.0,97.2499,97.2591,97.1766,97.1857,29500.0
2015-03-31 13:15:00,106.02,106.1,106.02,106.07,38000.0,97.2041,97.2774,97.2041,97.2499,38000.0
2015-03-31 13:20:00,106.07,106.07,105.98,106.01,14700.0,97.2499,97.2499,97.1674,97.1949,14700.0
2015-03-31 13:25:00,106.0,106.05,106.0,106.03,21700.0,97.1857,97.2316,97.1857,97.2132,21700.0
2015-03-31 13:30:00,106.04,106.15,106.04,106.09,20300.0,97.2224,97.3233,97.2224,97.2683,20300.0
2015-03-31 13:35:00,106.08,106.13,106.04,106.04,18400.0,97.2591,97.3049,97.2224,97.2224,18400.0
2015-03-31 13:40:00,106.04,106.06,106.01,106.04,28800.0,97.2224,97.2407,97.1949,97.2224,28800.0
2015-03-31 13:45:00,106.03,106.06,105.89,105.89,42300.0,97.2132,97.2407,97.0849,97.0849,42300.0
2015-03-31 13:50:00,105.89,105.9,105.74,105.76,33700.0,97.0849,97.094,96.9474,96.9657,33700.0
2015-03-31 13:55:00,105.75,105.77,105.59,105.62,60700.0,96.9565,96.9749,96.8098,96.8373,60700.0
2015-03-31 14:00:00,105.62,105.71,105.59,105.7,32400.0,96.8373,96.9198,96.8098,96.9107,32400.0
2015-03-31 14:05:00,105.71,105.78,105.71,105.75,25500.0,96.9198,96.984,96.9198,96.9565,25500.0
2015-03-31 14:10:00,105.76,105.88,105.75,105.81,17000.0,96.9657,97.0757,96.9565,97.0115,17000.0
2015-03-31 14:15:00,105.81,105.92,105.79,105.79,26300.0,97.0115,97.1124,96.9932,96.9932,26300.0
2015-03-31 14:20:00,105.79,105.9,105.71,105.89,39700.0,96.9932,97.094,96.9198,97.0849,39700.0
2015-03-31 14:25:00,105.88,105.88,105.77,105.78,30600.0,97.0757,97.0757,96.9749,96.984,30600.0
2015-03-31 14:30:00,105.77,105.77,105.64,105.66,36400.0,96.9749,96.9749,96.8557,96.874,36400.0
2015-03-31 14:35:00,105.65,105.71,105.65,105.69,28600.0,96.8648,96.9198,96.8648,96.9015,28600.0
2015-03-31 14:40:00,105.7,105.71,105.66,105.69,20900.0,96.9107,96.9198,96.874,96.9015,20900.0
2015-03-31 14:45:00,105.69,105.78,105.67,105.78,22800.0,96.9015,96.984,96.8832,96.984,22800.0
2015-03-31 14:50:00,105.77,105.83,105.71,105.72,24200.0,96.9749,97.0299,96.9198,96.929,24200.0
2015-03-31 14:55:00,105.73,105.77,105.71,105.77,36700.0,96.9382,96.9749,96.9198,96.9749,36700.0
2015-03-31 15:00:00,105.76,105.76,105.53,105.55,49400.0,96.9657,96.9657,96.7548,96.7732,49400.0
2015-03-31 15:05:00,105.54,105.56,105.4,105.51,80400.0,96.764,96.7823,96.6356,96.7365,80400.0
2015-03-31 15:10:00,105.52,105.52,105.37,105.38,39500.0,96.7456,96.7456,96.6081,96.6173,39500.0
2015-03-31 15:15:00,105.37,105.37,105.14,105.17,83300.0,96.6081,96.6081,96.3972,96.4248,83300.0
2015-03-31 15:20:00,105.16,105.27,105.04,105.07,62300.0,96.4156,96.5164,96.3056,96.3331,62300.0
2015-03-31 15:25:00,105.07,105.2,105.05,105.13,108200.0,96.3331,96.4523,96.3147,96.3881,108200.0
2015-03-31 15:30:00,105.12,105.12,104.97,105.05,125700.0,96.3789,96.3789,96.2414,96.3147,125700.0
2015-03-31 15:35:00,105.05,105.12,105.02,105.07,82800.0,96.3147,96.3789,96.2872,96.3331,82800.0
2015-03-31 15:40:00,105.07,105.14,105.01,105.03,107300.0,96.3331,96.3972,96.2781,96.2964,107300.0
2015-03-31 15:45:00,105.03,105.15,104.98,105.15,121600.0,96.2964,96.4064,96.2506,96.4064,121600.0
2015-03-31 15:50:00,105.14,105.14,105.0,105.01,145900.0,96.3972,96.3972,96.2689,96.2781,145900.0
2015-03-31 15:55:00,105.01,105.17,104.92,104.93,343800.0,96.2781,96.4248,96.1955,96.2047,343800.0
2015-04-01 09:30:00,105.49,106.0,105.39,105.7,313200.0,96.7181,97.1857,96.6265,96.9107,313200.0
2015-04-01 09:35:00,105.72,105.73,105.1,105.17,86400.0,96.929,96.9382,96.3606,96.4248,86400.0
2015-04-01 09:40:00,105.17,105.24,105.0,105.01,122200.0,96.4248,96.4889,96.2689,96.2781,122200.0
2015-04-01 09:45:00,105.0,105.11,104.5,104.54,185100.0,96.2689,96.3697,95.8105,95.8471,185100.0
2015-04-01 09:50:00,104.53,104.62,104.4,104.48,114100.0,95.838,95.9205,95.7188,95.7921,114100.0
2015-04-01 09:55:00,104.48,104.52,104.31,104.41,90000.0,95.7921,95.8288,95.6363,95.7279,90000.0
2015-04-01 10:00:00,104.39,104.59,104.34,104.56,84900.0,95.7096,95.893,95.6638,95.8655,84900.0
2015-04-01 10:05:00,104.54,104.56,104.3,104.46,126600.0,95.8471,95.8655,95.6271,95.7738,126600.0
2015-04-01 10:10:00,104.47,104.63,104.4,104.6,105400.0,95.783,95.9297,95.7188,95.9021,105400.0
2015-04-01 10:15:00,104.6,104.65,104.51,104.56,54700.0,95.9021,95.948,95.8196,95.8655,54700.0
2015-04-01 10:20:00,104.57,104.68,104.41,104.41,70700.0,95.8746,95.9755,95.7279,95.7279,70700.0
2015-04-01 10:25:00,104.44,104.52,104.32,104.37,50600.0,95.7555,95.8288,95.6454,95.6913,50600.0
2015-04-01 10:30:00,104.39,104.48,104.3,104.32,64000.0,95.7096,95.7921,95.6271,95.6454,64000.0
2015-04-01 10:35:00,104.32,104.44,104.3,104.39,43400.0,95.6454,95.7555,95.6271,95.7096,43400.0
2015-04-01 10:40:00,104.39,104.65,104.36,104.58,68900.0,95.7096,95.948,95.6821,95.8838,68900.0
2015-04-01 10:45:00,104.59,104.59,104.38,104.49,76000.0,95.893,95.893,95.7004,95.8013,76000.0
2015-04-01 10:50:00,104.5,104.78,104.46,104.76,107600.0,95.8105,96.0672,95.7738,96.0488,107600.0
2015-04-01 10:55:00,104.76,104.78,104.65,104.68,44700.0,96.0488,96.0672,95.948,95.9755,44700.0
2015-04-01 11:00:00,104.68,104.77,104.5,104.59,65000.0,95.9755,96.058,95.8105,95.893,65000.0
2015-04-01 11:05:00,104.61,104.61,104.46,104.58,42200.0,95.9113,95.9113,95.7738,95.8838,42200.0
2015-04-01 11:10:00,104.58,104.76,104.57,104.76,37700.0,95.8838,96.0488,95.8746,96.0488,37700.0
2015-04-01 11:15:00,104.77,104.77,104.63,104.74,28800.0,96.058,96.058,95.9297,96.0305,28800.0
2015-04-01 11:20:00,104.74,104.74,104.52,104.55,33500.0,96.0305,96.0305,95.8288,95.8563,33500.0
2015-04-01 11:25:00,104.54,104.58,104.38,104.46,31100.0,95.8471,95.8838,95.7004,95.7738,31100.0
2015-04-01 11:30:00,104.48,104.55,104.33,104.33,40000.0,95.7921,95.8563,95.6546,95.6546,40000.0
2015-04-01 11:35:00,104.34,104.46,104.34,104.46,36400.0,95.6638,95.7738,95.6638,95.7738,36400.0
2015-04-01 11:40:00,104.46,104.47,104.38,104.46,53400.0,95.7738,95.783,95.7004,95.7738,53400.0
2015-04-01 11:45:00,104.45,104.63,104.44,104.6,34400.0,95.7646,95.9297,95.7555,95.9021,34400.0
2015-04-01 11:50:00,104.59,104.71,104.59,104.71,51900.0,95.893,96.003,95.893,96.003,51900.0
2015-04-01 11:55:00,104.72,104.73,104.51,104.52,34900.0,96.0122,96.0213,95.8196,95.8288,34900.0
2015-04-01 12:00:00,104.52,104.62,104.51,104.53,34300.0,95.8288,95.9205,95.8196,95.838,34300.0
2015-04-01 12:05:00,104.53,104.54,104.43,104.51,46900.0,95.838,95.8471,95.7463,95.8196,46900.0
2015-04-01 12:10:00,104.51,104.52,104.31,104.35,39400.0,95.8196,95.8288,95.6363,95.6729,39400.0
2015-04-01 12:15:00,104.32,104.42,104.25,104.38,45800.0,95.6454,95.7371,95.5813,95.7004,45800.0
2015-04-01 12:20:00,104.37,104.48,104.34,104.44,42500.0,95.6913,95.7921,95.6638,95.7555,42500.0
2015-04-01 12:25:00,104.43,104.51,104.42,104.43,29100.0,95.7463,95.8196,95.7371,95.7463,29100.0
2015-04-01 12:30:00,104.41,104.51,104.35,104.51,44800.0,95.7279,95.8196,95.6729,95.8196,44800.0
2015-04-01 12:35:00,104.5,104.52,104.4,104.47,44800.0,95.8105,95.8288,95.7188,95.783,44800.0
2015-04-01 12:40:00,104.47,104.59,104.46,104.56,36200.0,95.783,95.893,95.7738,95.8655,36200.0
2015-04-01 12:45:00,104.56,104.6,104.51,104.59,26600.0,95.8655,95.9021,95.8196,95.893,26600.0
2015-04-01 12:50:00,104.58,104.82,104.57,104.82,37900.0,95.8838,96.1039,95.8746,96.1039,37900.0
2015-04-01 12:55:00,104.81,104.9,104.78,104.87,42800.0,96.0947,96.1772,96.0672,96.1497,42800.0
2015-04-01 13:00:00,104.87,104.87,104.73,104.73,33000.0,96.1497,96.1497,96.0213,96.0213,33000.0
2015-04-01 13:05:00,104.72,104.86,104.72,104.85,26700.0,96.0122,96.1405,96.0122,96.1314,26700.0
2015-04-01 13:10:00,104.85,104.91,104.84,104.88,35400.0,96.1314,96.1864,96.1222,96.1589,35400.0
2015-04-01 13:15:00,104.87,104.93,104.83,104.85,44600.0,96.1497,96.2047,96.113,96.1314,44600.0
2015-04-01 13:20:00,104.84,104.89,104.78,104.8,29700.0,96.1222,96.168,96.0672,96.0855,29700.0
2015-04-01 13:25:00,104.8,104.91,104.72,104.91,27000.0,96.0855,96.1864,96.0122,96.1864,27000.0
2015-04-01 13:30:00,104.91,105.14,104.9,105.05,46400.0,96.1864,96.3972,96.1772,96.3147,46400.0
2015-04-01 13:35:00,105.04,105.12,105.03,105.07,34400.0,96.3056,96.3789,96.2964,96.3331,34400.0
2015-04-01 13:40:00,105.06,105.2,105.05,105.15,30700.0,96.3239,96.4523,96.3147,96.4064,30700.0
2015-04-01 13:45:00,105.15,105.29,105.1,105.28,41400.0,96.4064,96.5348,96.3606,96.5256,41400.0
2015-04-01 13:50:00,105.3,105.37,105.26,105.35,28100.0,96.5439,96.6081,96.5073,96.5898,28100.0
2015-04-01 13:55:00,105.36,105.42,105.27,105.32,43300.0,96.599,96.654,96.5164,96.5623,43300.0
2015-04-01 14:00:00,105.33,105.35,105.29,105.34,35500.0,96.5714,96.5898,96.5348,96.5806,35500.0
2015-04-01 14:05:00,105.33,105.38,105.27,105.35,42400.0,96.5714,96.6173,96.5164,96.5898,42400.0
2015-04-01 14:10:00,105.35,105.43,105.07,105.13,55500.0,96.5898,96.6631,96.3331,96.3881,55500.0
2015-04-01 14:15:00,105.11,105.22,105.09,105.21,33900.0,96.3697,96.4706,96.3514,96.4614,33900.0
2015-04-01 14:20:00,105.21,105.23,105.12,105.16,63600.0,96.4614,96.4798,96.3789,96.4156,63600.0
2015-04-01 14:25:00,105.15,105.18,105.01,105.04,40900.0,96.4064,96.4339,96.2781,96.3056,40900.0
2015-04-01 14:30:00,105.03,105.18,104.94,105.17,46600.0,96.2964,96.4339,96.2139,96.4248,46600.0
2015-04-01 14:35:00,105.18,105.19,105.06,105.18,32900.0,96.4339,96.4431,96.3239,96.4339,32900.0
2015-04-01 14:40:00,105.19,105.19,105.08,105.09,36000.0,96.4431,96.4431,96.3422,96.3514,36000.0
2015-04-01 14:45:00,105.1,105.35,105.09,105.31,52800.0,96.3606,96.5898,96.3514,96.5531,52800.0
2015-04-01 14:50:00,105.32,105.36,105.25,105.27,39800.0,96.5623,96.599,96.4981,96.5164,39800.0
2015-04-01 14:55:00,105.28,105.31,105.23,105.25,35100.0,96.5256,96.5531,96.4798,96.4981,35100.0
2015-04-01 15:00:00,105.26,105.3,105.1,105.18,53500.0,96.5073,96.5439,96.3606,96.4339,53500.0
2015-04-01 15:05:00,105.18,105.22,105.01,105.07,64900.0,96.4339,96.4706,96.2781,96.3331,64900.0
2015-04-01 15:10:00,105.08,105.27,105.06,105.25,56500.0,96.3422,96.5164,96.3239,96.4981,56500.0
2015-04-01 15:15:00,105.25,105.29,105.16,105.23,49100.0,96.4981,96.5348,96.4156,96.4798,49100.0
2015-04-01 15:20:00,105.24,105.34,105.22,105.3,64000.0,96.4889,96.5806,96.4706,96.5439,64000.0
2015-04-01 15:25:00,105.3,105.35,105.24,105.32,52700.0,96.5439,96.5898,96.4889,96.5623,52700.0
2015-04-01 15:30:00,105.31,105.4,105.26,105.39,57900.0,96.5531,96.6356,96.5073,96.6265,57900.0
2015-04-01 15:35:00,105.4,105.52,105.37,105.39,60900.0,96.6356,96.7456,96.6081,96.6265,60900.0
2015-04-01 15:40:00,105.39,105.39,105.12,105.14,60000.0,96.6265,96.6265,96.3789,96.3972,60000.0
2015-04-01 15:45:00,105.12,105.41,105.11,105.38,93400.0,96.3789,96.6448,96.3697,96.6173,93400.0
2015-04-01 15:50:00,105.37,105.41,105.32,105.34,87500.0,96.6081,96.6448,96.5623,96.5806,87500.0
2015-04-01 15:55:00,105.34,105.45,105.29,105.45,127500.0,96.5806,96.6815,96.5348,96.6815,127500.0
2015-04-02 09:30:00,105.49,105.57,104.86,105.25,131300.0,96.7181,96.7915,96.1405,96.4981,131300.0
2015-04-02 09:35:00,105.21,105.62,104.95,105.03,71300.0,96.4614,96.8373,96.223,96.2964,71300.0
2015-04-02 09:40:00,105.03,105.24,104.95,105.04,40300.0,96.2964,96.4889,96.223,96.3056,40300.0
2015-04-02 09:45:00,105.04,105.46,105.03,105.45,41900.0,96.3056,96.6906,96.2964,96.6815,41900.0
2015-04-02 09:50:00,105.42,105.74,105.4,105.5,38000.0,96.654,96.9474,96.6356,96.7273,38000.0
2015-04-02 09:55:00,105.54,105.63,105.5,105.58,49500.0,96.764,96.8465,96.7273,96.8007,49500.0
2015-04-02 10:00:00,105.58,106.04,105.58,105.98,54500.0,96.8007,97.2224,96.8007,97.1674,54500.0
2015-04-02 10:05:00,105.98,106.07,105.9,105.97,37500.0,97.1674,97.2499,97.094,97.1582,37500.0
2015-04-02 10:10:00,105.97,106.0,105.72,105.73,43100.0,97.1582,97.1857,96.929,96.9382,43100.0
2015-04-02 10:15:00,105.71,105.87,105.69,105.84,35300.0,96.9198,97.0665,96.9015,97.039,35300.0
2015-04-02 10:20:00,105.84,105.95,105.81,105.81,39800.0,97.039,97.1399,97.0115,97.0115,39800.0
2015-04-02 10:25:00,105.79,105.82,105.6,105.64,38000.0,96.9932,97.0207,96.819,96.8557,38000.0
2015-04-02 10:30:00,105.64,105.7,105.53,105.59,52800.0,96.8557,96.9107,96.7548,96.8098,52800.0
2015-04-02 10:35:00,105.59,105.78,105.57,105.62,30300.0,96.8098,96.984,96.7915,96.8373,30300.0
2015-04-02 10:40:00,105.63,105.71,105.51,105.54,27700.0,96.8465,96.9198,96.7365,96.764,27700.0
2015-04-02 10:45:00,105.54,105.71,105.54,105.69,37200.0,96.764,96.9198,96.764,96.9015,37200.0
2015-04-02 10:50:00,105.71,105.8,105.69,105.77,26100.0,96.9198,97.0024,96.9015,96.9749,26100.0
2015-04-02 10:55:00,105.78,105.81,105.69,105.69,25400.0,96.984,97.0115,96.9015,96.9015,25400.0
2015-04-02 11:00:00,105.67,105.78,105.59,105.77,23800.0,96.8832,96.984,96.8098,96.9749,23800.0
2015-04-02 11:05:00,105.77,105.9,105.75,105.88,24500.0,96.9749,97.094,96.9565,97.0757,24500.0
2015-04-02 11:10:00,105.89,105.98,105.86,105.94,47100.0,97.0849,97.1674,97.0574,97.1307,47100.0
2015-04-02 11:15:00,105.94,105.96,105.88,105.9,28100.0,97.1307,97.1491,97.0757,97.094,28100.0
2015-04-02 11:20:00,105.91,105.97,105.91,105.97,22200.0,97.1032,97.1582,97.1032,97.1582,22200.0
2015-04-02 11:25:00,105.98,106.0,105.91,105.92,30800.0,97.1674,97.1857,97.1032,97.1124,30800.0
2015-04-02 11:30:00,105.94,106.0,105.92,106.0,23500.0,97.1307,97.1857,97.1124,97.1857,23500.0
2015-04-02 11:35:00,106.01,106.04,105.97,106.03,26700.0,97.1949,97.2224,97.1582,97.2132,26700.0
2015-04-02 11:40:00,106.03,106.04,105.96,105.96,29300.0,97.2132,97.2224,97.1491,97.1491,29300.0
2015-04-02 11:45:00,105.97,105.99,105.88,105.91,30300.0,97.1582,97.1766,97.0757,97.1032,30300.0
2015-04-02 11:50:00,105.92,105.92,105.77,105.77,34500.0,97.1124,97.1124,96.9749,96.9749,34500.0
2015-04-02 11:55:00,105.77,105.83,105.7,105.81,26500.0,96.9749,97.0299,96.9107,97.0115,26500.0
2015-04-02 12:00:00,105.81,105.81,105.65,105.67,25900.0,97.0115,97.0115,96.8648,96.8832,25900.0
2015-04-02 12:05:00,105.66,105.67,105.56,105.66,29500.0,96.874,96.8832,96.7823,96.874,29500.0
2015-04-02 12:10:00,105.66,105.7,105.58,105.59,20400.0,96.874,96.9107,96.8007,96.8098,20400.0
2015-04-02 12:15:00,105.58,105.7,105.56,105.65,22500.0,96.8007,96.9107,96.7823,96.8648,22500.0
2015-04-02 12:20:00,105.65,105.72,105.64,105.71,15800.0,96.8648,96.929,96.8557,96.9198,15800.0
2015-04-02 12:25:00,105.71,105.75,105.63,105.73,29200.0,96.9198,96.9565,96.8465,96.9382,29200.0
2015-04-02 12:30:00,105.74,105.89,105.73,105.87,23900.0,96.9474,97.0849,96.9382,97.0665,23900.0
2015-04-02 12:35:00,105.86,106.0,105.85,105.97,23500.0,97.0574,97.1857,97.0482,97.1582,23500.0
2015-04-02 12:40:00,105.97,105.98,105.86,105.9,26700.0,97.1582,97.1674,97.0574,97.094,26700.0
2015-04-02 12:45:00,105.89,105.92,105.76,105.79,13100.0,97.0849,97.1124,96.9657,96.9932,13100.0
2015-04-02 12:50:00,105.8,105.85,105.79,105.84,18800.0,97.0024,97.0482,96.9932,97.039,18800.0
2015-04-02 12:55:00,105.84,105.86,105.76,105.78,12200.0,97.039,97.0574,96.9657,96.984,12200.0
2015-04-02 13:00:00,105.8,105.86,105.78,105.83,15200.0,97.0024,97.0574,96.984,97.0299,15200.0
2015-04-02 13:05:00,105.82,105.83,105.64,105.64,16600.0,97.0207,97.0299,96.8557,96.8557,16600.0
2015-04-02 13:10:00,105.64,105.78,105.64,105.78,8500.0,96.8557,96.984,96.8557,96.984,8500.0
2015-04-02 13:15:00,105.8,105.97,105.8,105.94,23000.0,97.0024,97.1582,97.0024,97.1307,23000.0
2015-04-02 13:20:00,105.95,105.97,105.89,105.95,20600.0,97.1399,97.1582,97.0849,97.1399,20600.0
2015-04-02 13:25:00,105.96,105.97,105.79,105.79,35400.0,97.1491,97.1582,96.9932,96.9932,35400.0
2015-04-02 13:30:00,105.81,105.88,105.78,105.88,18500.0,97.0115,97.0757,96.984,97.0757,18500.0
2015-04-02 13:35:00,105.87,105.88,105.82,105.84,14600.0,97.0665,97.0757,97.0207,97.039,14600.0
2015-04-02 13:40:00,105.85,105.86,105.72,105.79,39200.0,97.0482,97.0574,96.929,96.9932,39200.0
2015-04-02 13:45:00,105.76,105.83,105.7,105.83,34100.0,96.9657,97.0299,96.9107,97.0299,34100.0
2015-04-02 13:50:00,105.86,105.96,105.85,105.9,17400.0,97.0574,97.1491,97.0482,97.094,17400.0
2015-04-02 13:55:00,105.89,105.95,105.83,105.83,22100.0,97.0849,97.1399,97.0299,97.0299,22100.0
2015-04-02 14:00:00,105.83,105.89,105.82,105.83,21500.0,97.0299,97.0849,97.0207,97.0299,21500.0
2015-04-02 14:05:00,105.82,105.89,105.77,105.89,45000.0,97.0207,97.0849,96.9749,97.0849,45000.0
2015-04-02 14:10:00,105.89,105.94,105.88,105.89,21600.0,97.0849,97.1307,97.0757,97.0849,21600.0
2015-04-02 14:15:00,105.88,106.06,105.88,106.06,43900.0,97.0757,97.2407,97.0757,97.2407,43900.0
2015-04-02 14:20:00,106.06,106.08,105.93,106.0,20100.0,97.2407,97.2591,97.1216,97.1857,20100.0
2015-04-02 14:25:00,105.98,106.02,105.91,105.93,20500.0,97.1674,97.2041,97.1032,97.1216,20500.0
2015-04-02 14:30:00,105.94,105.95,105.9,105.92,18300.0,97.1307,97.1399,97.094,97.1124,18300.0
2015-04-02 14:35:00,105.92,105.99,105.88,105.96,27500.0,97.1124,97.1766,97.0757,97.1491,27500.0
2015-04-02 14:40:00,105.95,105.98,105.84,105.87,28000.0,97.1399,97.1674,97.039,97.0665,28000.0
2015-04-02 14:45:00,105.86,105.92,105.8,105.89,24500.0,97.0574,97.1124,97.0024,97.0849,24500.0
2015-04-02 14:50:00,105.9,105.91,105.8,105.81,17800.0,97.094,97.1032,97.0024,97.0115,17800.0
2015-04-02 14:55:00,105.81,105.84,105.75,105.79,33200.0,97.0115,97.039,96.9565,96.9932,33200.0
2015-04-02 15:00:00,105.8,105.91,105.8,105.87,18900.0,97.0024,97.1032,97.0024,97.0665,18900.0
2015-04-02 15:05:00,105.87,105.93,105.85,105.92,22100.0,97.0665,97.1216,97.0482,97.1124,22100.0
2015-04-02 15:10:00,105.92,105.97,105.89,105.92,30100.0,97.1124,97.1582,97.0849,97.1124,30100.0
2015-04-02 15:15:00,105.93,105.93,105.86,105.86,30800.0,97.1216,97.1216,97.0574,97.0574,30800.0
2015-04-02 15:20:00,105.84,105.95,105.84,105.94,32900.0,97.039,97.1399,97.039,97.1307,32900.0
2015-04-02 15:25:00,105.95,106.06,105.91,106.05,53800.0,97.1399,97.2407,97.1032,97.2316,53800.0
2015-04-02 15:30:00,106.06,106.08,105.99,105.99,37500.0,97.2407,97.2591,97.1766,97.1766,37500.0
2015-04-02 15:35:00,105.99,106.14,105.99,106.11,59700.0,97.1766,97.3141,97.1766,97.2866,59700.0
2015-04-02 15:40:00,106.12,106.13,106.06,106.1,38600.0,97.2958,97.3049,97.2407,97.2774,38600.0
2015-04-02 15:45:00,106.1,106.24,106.09,106.23,63900.0,97.2774,97.4058,97.2683,97.3966,63900.0
2015-04-02 15:50:00,106.23,106.24,106.09,106.1,96800.0,97.3966,97.4058,97.2683,97.2774,96800.0
2015-04-02 15:55:00,106.1,106.19,105.95,105.95,298000.0,97.2774,97.3599,97.1399,97.1399,298000.0
2015-04-06 09:30:00,105.31,105.59,105.04,105.44,124100.0,96.5531,96.8098,96.3056,96.6723,124100.0
2015-04-06 09:35:00,105.41,105.75,105.41,105.65,38600.0,96.6448,96.9565,96.6448,96.8648,38600.0
2015-04-06 09:40:00,105.68,105.99,105.66,105.85,23300.0,96.8923,97.1766,96.874,97.0482,23300.0
2015-04-06 09:45:00,105.85,106.09,105.85,105.98,65900.0,97.0482,97.2683,97.0482,97.1674,65900.0
2015-04-06 09:50:00,105.99,106.08,105.98,106.01,27600.0,97.1766,97.2591,97.1674,97.1949,27600.0
2015-04-06 09:55:00,106.04,106.08,105.85,105.87,24700.0,97.2224,97.2591,97.0482,97.0665,24700.0
2015-04-06 10:00:00,105.88,106.21,105.88,106.06,29900.0,97.0757,97.3783,97.0757,97.2407,29900.0
2015-04-06 10:05:00,106.08,106.3,106.08,106.15,26300.0,97.2591,97.4608,97.2591,97.3233,26300.0
2015-04-06 10:10:00,106.15,106.22,106.02,106.04,26000.0,97.3233,97.3874,97.2041,97.2224,26000.0
2015-04-06 10:15:00,106.04,106.23,106.04,106.2,20300.0,97.2224,97.3966,97.2224,97.3691,20300.0
2015-04-06 10:20:00,106.22,106.43,106.19,106.37,44400.0,97.3874,97.58,97.3599,97.525,44400.0
2015-04-06 10:25:00,106.38,106.48,106.28,106.46,59300.0,97.5341,97.6258,97.4425,97.6075,59300.0
2015-04-06 10:30:00,106.49,106.57,106.44,106.53,47000.0,97.635,97.7083,97.5891,97.6717,47000.0
2015-04-06 10:35:00,106.53,106.57,106.48,106.5,43200.0,97.6717,97.7083,97.6258,97.6442,43200.0
2015-04-06 10:40:00,106.5,106.53,106.38,106.43,41700.0,97.6442,97.6717,97.5341,97.58,41700.0
2015-04-06 10:45:00,106.42,106.47,106.28,106.31,46900.0,97.5708,97.6167,97.4425,97.47,46900.0
2015-04-06 10:50:00,106.31,106.41,106.28,106.31,35100.0,97.47,97.5616,97.4425,97.47,35100.0
2015-04-06 10:55:00,106.31,106.34,106.21,106.23,39300.0,97.47,97.4975,97.3783,97.3966,39300.0
2015-04-06 11:00:00,106.23,106.43,106.23,106.31,31100.0,97.3966,97.58,97.3966,97.47,31100.0
2015-04-06 11:05:00,106.3,106.41,106.29,106.35,27100.0,97.4608,97.5616,97.4516,97.5066,27100.0
2015-04-06 11:10:00,106.35,106.37,106.19,106.22,33400.0,97.5066,97.525,97.3599,97.3874,33400.0
2015-04-06 11:15:00,106.21,106.29,106.19,106.27,21500.0,97.3783,97.4516,97.3599,97.4333,21500.0
2015-04-06 11:20:00,106.28,106.31,106.19,106.25,24000.0,97.4425,97.47,97.3599,97.4149,24000.0
2015-04-06 11:25:00,106.25,106.27,106.19,106.22,18800.0,97.4149,97.4333,97.3599,97.3874,18800.0
2015-04-06 11:30:00,106.22,106.3,106.2,106.25,18200.0,97.3874,97.4608,97.3691,97.4149,18200.0
2015-04-06 11:35:00,106.26,106.34,106.21,106.29,26000.0,97.4241,97.4975,97.3783,97.4516,26000.0
2015-04-06 11:40:00,106.29,106.34,106.27,106.29,38200.0,97.4516,97.4975,97.4333,97.4516,38200.0
2015-04-06 11:45:00,106.29,106.32,106.24,106.29,25600.0,97.4516,97.4791,97.4058,97.4516,25600.0
2015-04-06 11:50:00,106.29,106.29,106.11,106.11,27300.0,97.4516,97.4516,97.2866,97.2866,27300.0
2015-04-06 11:55:00,106.12,106.14,106.07,106.14,21200.0,97.2958,97.3141,97.2499,97.3141,21200.0
2015-04-06 12:00:00,106.14,106.25,106.13,106.18,17600.0,97.3141,97.4149,97.3049,97.3508,17600.0
2015-04-06 12:05:00,106.18,106.19,106.13,106.14,18100.0,97.3508,97.3599,97.3049,97.3141,18100.0
2015-04-06 12:10:00,106.13,106.2,106.11,106.16,22100.0,97.3049,97.3691,97.2866,97.3324,22100.0
2015-04-06 12:15:00,106.16,106.25,106.12,106.24,29000.0,97.3324,97.4149,97.2958,97.4058,29000.0
2015-04-06 12:20:00,106.23,106.43,106.22,106.43,24700.0,97.3966,97.58,97.3874,97.58,24700.0
2015-04-06 12:25:00,106.4,106.44,106.33,106.33,26800.0,97.5525,97.5891,97.4883,97.4883,26800.0
2015-04-06 12:30:00,106.33,106.36,106.28,106.29,17800.0,97.4883,97.5158,97.4425,97.4516,17800.0
2015-04-06 12:35:00,106.3,106.3,106.23,106.23,16400.0,97.4608,97.4608,97.3966,97.3966,16400.0
2015-04-06 12:40:00,106.25,106.27,106.13,106.13,22500.0,97.4149,97.4333,97.3049,97.3049,22500.0
2015-04-06 12:45:00,106.12,106.17,106.12,106.15,34800.0,97.2958,97.3416,97.2958,97.3233,34800.0
2015-04-06 12:50:00,106.14,106.16,106.1,106.15,31500.0,97.3141,97.3324,97.2774,97.3233,31500.0
2015-04-06 12:55:00,106.15,106.24,106.14,106.21,35300.0,97.3233,97.4058,97.3141,97.3783,35300.0
2015-04-06 13:00:00,106.22,106.29,106.2,106.22,15100.0,97.3874,97.4516,97.3691,97.3874,15100.0
2015-04-06 13:05:00,106.21,106.34,106.21,106.33,62100.0,97.3783,97.4975,97.3783,97.4883,62100.0
2015-04-06 13:10:00,106.32,106.39,106.32,106.39,21300.0,97.4791,97.5433,97.4791,97.5433,21300.0
2015-04-06 13:15:00,106.39,106.41,106.3,106.4,34200.0,97.5433,97.5616,97.4608,97.5525,34200.0
2015-04-06 13:20:00,106.39,106.44,106.38,106.44,23900.0,97.5433,97.5891,97.5341,97.5891,23900.0
2015-04-06 13:25:00,106.43,106.46,106.41,106.43,16600.0,97.58,97.6075,97.5616,97.58,16600.0
2015-04-06 13:30:00,106.43,106.45,106.36,106.37,20500.0,97.58,97.5983,97.5158,97.525,20500.0
2015-04-06 13:35:00,106.37,106.39,106.26,106.27,21300.0,97.525,97.5433,97.4241,97.4333,21300.0
2015-04-06 13:40:00,106.27,106.32,106.23,106.24,17800.0,97.4333,97.4791,97.3966,97.4058,17800.0
2015-04-06 13:45:00,106.24,106.33,106.23,106.28,14900.0,97.4058,97.4883,97.3966,97.4425,14900.0
2015-04-06 13:50:00,106.28,106.34,106.27,106.33,16700.0,97.4425,97.4975,97.4333,97.4883,16700.0
2015-04-06 13:55:00,106.33,106.34,106.23,106.25,15600.0,97.4883,97.4975,97.3966,97.4149,15600.0
2015-04-06 14:00:00,106.25,106.27,106.22,106.22,13200.0,97.4149,97.4333,97.3874,97.3874,13200.0
2015-04-06 14:05:00,106.23,106.31,106.22,106.25,28900.0,97.3966,97.47,97.3874,97.4149,28900.0
2015-04-06 14:10:00,106.25,106.25,106.17,106.2,27500.0,97.4149,97.4149,97.3416,97.3691,27500.0
2015-04-06 14:15:00,106.2,106.24,106.17,106.21,31700.0,97.3691,97.4058,97.3416,97.3783,31700.0
2015-04-06 14:20:00,106.2,106.23,106.16,106.16,24100.0,97.3691,97.3966,97.3324,97.3324,24100.0
2015-04-06 14:25:00,106.17,106.2,106.12,106.16,21900.0,97.3416,97.3691,97.2958,97.3324,21900.0
2015-04-06 14:30:00,106.17,106.22,106.15,106.21,24400.0,97.3416,97.3874,97.3233,97.3783,24400.0
2015-04-06 14:35:00,106.22,106.25,106.17,106.19,22600.0,97.3874,97.4149,97.3416,97.3599,22600.0
2015-04-06 14:40:00,106.19,106.21,106.08,106.09,40800.0,97.3599,97.3783,97.2591,97.2683,40800.0
2015-04-06 14:45:00,106.1,106.11,106.07,106.07,26600.0,97.2774,97.2866,97.2499,97.2499,26600.0
2015-04-06 14:50:00,106.08,106.09,106.04,106.06,24900.0,97.2591,97.2683,97.2224,97.2407,24900.0
2015-04-06 14:55:00,106.05,106.07,106.01,106.07,31100.0,97.2316,97.2499,97.1949,97.2499,31100.0
2015-04-06 15:00:00,106.07,106.11,106.03,106.09,38200.0,97.2499,97.2866,97.2132,97.2683,38200.0
2015-04-06 15:05:00,106.1,106.12,105.94,105.95,69700.0,97.2774,97.2958,97.1307,97.1399,69700.0
2015-04-06 15:10:00,105.95,105.98,105.89,105.9,40800.0,97.1399,97.1674,97.0849,97.094,40800.0
2015-04-06 15:15:00,105.9,105.91,105.77,105.78,57600.0,97.094,97.1032,96.9749,96.984,57600.0
2015-04-06 15:20:00,105.79,105.83,105.73,105.74,67200.0,96.9932,97.0299,96.9382,96.9474,67200.0
2015-04-06 15:25:00,105.74,105.77,105.68,105.68,71300.0,96.9474,96.9749,96.8923,96.8923,71300.0
2015-04-06 15:30:00,105.67,105.81,105.67,105.78,56600.0,96.8832,97.0115,96.8832,96.984,56600.0
2015-04-06 15:35:00,105.78,105.8,105.7,105.72,60200.0,96.984,97.0024,96.9107,96.929,60200.0
2015-04-06 15:40:00,105.73,105.74,105.65,105.66,81900.0,96.9382,96.9474,96.8648,96.874,81900.0
2015-04-06 15:45:00,105.66,105.66,105.58,105.63,93000.0,96.874,96.874,96.8007,96.8465,93000.0
2015-04-06 15:50:00,105.63,105.63,105.55,105.59,118500.0,96.8465,96.8465,96.7732,96.8098,118500.0
2015-04-06 15:55:00,105.58,105.73,105.56,105.64,232400.0,96.8007,96.9382,96.7823,96.8557,232400.0
2015-04-07 09:30:00,105.8,106.18,105.58,106.11,165100.0,97.0024,97.3508,96.8007,97.2866,165100.0
2015-04-07 09:35:00,106.08,106.33,105.94,106.16,83200.0,97.2591,97.4883,97.1307,97.3324,83200.0
2015-04-07 09:40:00,106.15,106.21,106.0,106.03,51300.0,97.3233,97.3783,97.1857,97.2132,51300.0
2015-04-07 09:45:00,106.03,106.13,105.81,105.88,73700.0,97.2132,97.3049,97.0115,97.0757,73700.0
2015-04-07 09:50:00,105.87,105.92,105.83,105.87,34100.0,97.0665,97.1124,97.0299,97.0665,34100.0
2015-04-07 09:55:00,105.87,106.04,105.77,106.02,72000.0,97.0665,97.2224,96.9749,97.2041,72000.0
2015-04-07 10:00:00,106.01,106.1,105.88,105.92,35900.0,97.1949,97.2774,97.0757,97.1124,35900.0
2015-04-07 10:05:00,105.91,105.98,105.8,105.96,38000.0,97.1032,97.1674,97.0024,97.1491,38000.0
2015-04-07 10:10:00,105.96,106.08,105.89,106.03,51300.0,97.1491,97.2591,97.0849,97.2132,51300.0
2015-04-07 10:15:00,106.03,106.19,105.98,106.08,56300.0,97.2132,97.3599,97.1674,97.2591,56300.0
2015-04-07 10:20:00,106.07,106.19,106.05,106.06,48100.0,97.2499,97.3599,97.2316,97.2407,48100.0
2015-04-07 10:25:00,106.06,106.19,106.04,106.16,34900.0,97.2407,97.3599,97.2224,97.3324,34900.0
2015-04-07 10:30:00,106.16,106.3,106.16,106.23,40800.0,97.3324,97.4608,97.3324,97.3966,40800.0
2015-04-07 10:35:00,106.22,106.25,106.11,106.23,32600.0,97.3874,97.4149,97.2866,97.3966,32600.0
2015-04-07 10:40:00,106.23,106.26,106.15,106.26,32100.0,97.3966,97.4241,97.3233,97.4241,32100.0
2015-04-07 10:45:00,106.25,106.41,106.23,106.24,82400.0,97.4149,97.5616,97.3966,97.4058,82400.0
2015-04-07 10:50:00,106.25,106.25,106.1,106.2,36000.0,97.4149,97.4149,97.2774,97.3691,36000.0
2015-04-07 10:55:00,106.2,106.22,106.11,106.15,31800.0,97.3691,97.3874,97.2866,97.3233,31800.0
2015-04-07 11:00:00,106.15,106.17,106.05,106.05,38100.0,97.3233,97.3416,97.2316,97.2316,38100.0
2015-04-07 11:05:00,106.07,106.14,106.06,106.09,20300.0,97.2499,97.3141,97.2407,97.2683,20300.0
2015-04-07 11:10:00,106.1,106.24,106.1,106.23,46900.0,97.2774,97.4058,97.2774,97.3966,46900.0
2015-04-07 11:15:00,106.22,106.28,106.1,106.1,47200.0,97.3874,97.4425,97.2774,97.2774,47200.0
2015-04-07 11:20:00,106.08,106.15,106.03,106.12,22600.0,97.2591,97.3233,97.2132,97.2958,22600.0
2015-04-07 11:25:00,106.15,106.28,106.1,106.25,65200.0,97.3233,97.4425,97.2774,97.4149,65200.0
2015-04-07 11:30:00,106.26,106.31,106.2,106.24,22900.0,97.4241,97.47,97.3691,97.4058,22900.0
2015-04-07 11:35:00,106.24,106.35,106.24,106.31,19900.0,97.4058,97.5066,97.4058,97.47,19900.0
2015-04-07 11:40:00,106.31,106.32,106.17,106.17,29100.0,97.47,97.4791,97.3416,97.3416,29100.0
2015-04-07 11:45:00,106.18,106.23,106.17,106.17,20100.0,97.3508,97.3966,97.3416,97.3416,20100.0
2015-04-07 11:50:00,106.17,106.28,106.15,106.25,26000.0,97.3416,97.4425,97.3233,97.4149,26000.0
2015-04-07 11:55:00,106.24,106.27,106.19,106.23,16000.0,97.4058,97.4333,97.3599,97.3966,16000.0
2015-04-07 12:00:00,106.25,106.32,106.25,106.27,24200.0,97.4149,97.4791,97.4149,97.4333,24200.0
2015-04-07 12:05:00,106.28,106.29,106.21,106.27,32400.0,97.4425,97.4516,97.3783,97.4333,32400.0
2015-04-07 12:10:00,106.28,106.31,106.21,106.22,23800.0,97.4425,97.47,97.3783,97.3874,23800.0
2015-04-07 12:15:00,106.23,106.24,106.18,106.2,21900.0,97.3966,97.4058,97.3508,97.3691,21900.0
2015-04-07 12:20:00,106.2,106.2,106.14,106.17,33200.0,97.3691,97.3691,97.3141,97.3416,33200.0
2015-04-07 12:25:00,106.16,106.18,106.15,106.16,20500.0,97.3324,97.3508,97.3233,97.3324,20500.0
2015-04-07 12:30:00,106.16,106.21,106.15,106.2,25600.0,97.3324,97.3783,97.3233,97.3691,25600.0
2015-04-07 12:35:00,106.2,106.21,106.16,106.2,23300.0,97.3691,97.3783,97.3324,97.3691,23300.0
2015-04-07 12:40:00,106.2,106.2,106.05,106.08,20000.0,97.3691,97.3691,97.2316,97.2591,20000.0
2015-04-07 12:45:00,106.07,106.09,106.02,106.03,17400.0,97.2499,97.2683,97.2041,97.2132,17400.0
2015-04-07 12:50:00,106.03,106.08,105.98,106.02,34200.0,97.2132,97.2591,97.1674,97.2041,34200.0
2015-04-07 12:55:00,106.02,106.14,106.02,106.09,10800.0,97.2041,97.3141,97.2041,97.2683,10800.0
2015-04-07 13:00:00,106.09,106.11,106.03,106.08,31000.0,97.2683,97.2866,97.2132,97.2591,31000.0
2015-04-07 13:05:00,106.07,106.14,106.07,106.09,20300.0,97.2499,97.3141,97.2499,97.2683,20300.0
2015-04-07 13:10:00,106.08,106.12,106.03,106.07,22800.0,97.2591,97.2958,97.2132,97.2499,22800.0
2015-04-07 13:15:00,106.06,106.14,106.06,106.13,25600.0,97.2407,97.3141,97.2407,97.3049,25600.0
2015-04-07 13:20:00,106.13,106.13,106.09,106.11,15900.0,97.3049,97.3049,97.2683,97.2866,15900.0
2015-04-07 13:25:00,106.12,106.14,106.1,106.12,17700.0,97.2958,97.3141,97.2774,97.2958,17700.0
2015-04-07 13:30:00,106.11,106.12,106.03,106.09,27900.0,97.2866,97.2958,97.2132,97.2683,27900.0
2015-04-07 13:35:00,106.08,106.14,106.08,106.11,18900.0,97.2591,97.3141,97.2591,97.2866,18900.0
2015-04-07 13:40:00,106.12,106.13,106.09,106.13,11700.0,97.2958,97.3049,97.2683,97.3049,11700.0
2015-04-07 13:45:00,106.13,106.14,106.06,106.08,13000.0,97.3049,97.3141,97.2407,97.2591,13000.0
2015-04-07 13:50:00,106.08,106.13,106.04,106.05,15200.0,97.2591,97.3049,97.2224,97.2316,15200.0
2015-04-07 13:55:00,106.05,106.12,106.04,106.12,13300.0,97.2316,97.2958,97.2224,97.2958,13300.0
2015-04-07 14:00:00,106.11,106.13,106.09,106.12,16700.0,97.2866,97.3049,97.2683,97.2958,16700.0
2015-04-07 14:05:00,106.11,106.13,106.08,106.1,21700.0,97.2866,97.3049,97.2591,97.2774,21700.0
2015-04-07 14:10:00,106.09,106.16,106.09,106.11,14300.0,97.2683,97.3324,97.2683,97.2866,14300.0
2015-04-07 14:15:00,106.11,106.13,106.1,106.13,24600.0,97.2866,97.3049,97.2774,97.3049,24600.0
2015-04-07 14:20:00,106.12,106.12,106.01,106.08,28900.0,97.2958,97.2958,97.1949,97.2591,28900.0
2015-04-07 14:25:00,106.09,106.14,106.08,106.11,30700.0,97.2683,97.3141,97.2591,97.2866,30700.0
2015-04-07 14:30:00,106.12,106.12,106.09,106.09,13400.0,97.2958,97.2958,97.2683,97.2683,13400.0
2015-04-07 14:35:00,106.1,106.13,106.09,106.11,18700.0,97.2774,97.3049,97.2683,97.2866,18700.0
2015-04-07 14:40:00,106.12,106.14,106.09,106.09,15900.0,97.2958,97.3141,97.2683,97.2683,15900.0
2015-04-07 14:45:00,106.1,106.11,106.06,106.08,12200.0,97.2774,97.2866,97.2407,97.2591,12200.0
2015-04-07 14:50:00,106.08,106.12,106.04,106.06,32400.0,97.2591,97.2958,97.2224,97.2407,32400.0
2015-04-07 14:55:00,106.06,106.09,106.02,106.02,20700.0,97.2407,97.2683,97.2041,97.2041,20700.0
2015-04-07 15:00:00,106.03,106.03,105.94,105.97,25400.0,97.2132,97.2132,97.1307,97.1582,25400.0
2015-04-07 15:05:00,105.96,106.03,105.94,105.99,45200.0,97.1491,97.2132,97.1307,97.1766,45200.0
2015-04-07 15:10:00,105.98,105.98,105.89,105.92,33500.0,97.1674,97.1674,97.0849,97.1124,33500.0
2015-04-07 15:15:00,105.93,105.95,105.87,105.88,50100.0,97.1216,97.1399,97.0665,97.0757,50100.0
2015-04-07 15:20:00,105.86,105.88,105.78,105.79,34600.0,97.0574,97.0757,96.984,96.9932,34600.0
2015-04-07 15:25:00,105.79,105.82,105.76,105.8,26800.0,96.9932,97.0207,96.9657,97.0024,26800.0
2015-04-07 15:30:00,105.81,105.84,105.75,105.78,37900.0,97.0115,97.039,96.9565,96.984,37900.0
2015-04-07 15:35:00,105.77,105.77,105.55,105.59,60900.0,96.9749,96.9749,96.7732,96.8098,60900.0
2015-04-07 15:40:00,105.59,105.61,105.46,105.61,63200.0,96.8098,96.8282,96.6906,96.8282,63200.0
2015-04-07 15:45:00,105.61,105.66,105.47,105.51,93800.0,96.8282,96.874,96.6998,96.7365,93800.0
2015-04-07 15:50:00,105.5,105.51,105.4,105.44,83500.0,96.7273,96.7365,96.6356,96.6723,83500.0
2015-04-07 15:55:00,105.44,105.5,105.4,105.4,155500.0,96.6723,96.7273,96.6356,96.6356,155500.0
2015-04-08 09:30:00,105.23,105.93,105.16,105.73,175900.0,96.4798,97.1216,96.4156,96.9382,175900.0
2015-04-08 09:35:00,105.7,106.16,105.7,106.11,51900.0,96.9107,97.3324,96.9107,97.2866,51900.0
2015-04-08 09:40:00,106.12,106.31,106.09,106.18,76500.0,97.2958,97.47,97.2683,97.3508,76500.0
2015-04-08 09:45:00,106.2,106.27,106.1,106.24,41400.0,97.3691,97.4333,97.2774,97.4058,41400.0
2015-04-08 09:50:00,106.25,106.34,106.09,106.12,59800.0,97.4149,97.4975,97.2683,97.2958,59800.0
2015-04-08 09:55:00,106.12,106.12,106.05,106.09,45500.0,97.2958,97.2958,97.2316,97.2683,45500.0
2015-04-08 10:00:00,106.1,106.17,106.01,106.03,42900.0,97.2774,97.3416,97.1949,97.2132,42900.0
2015-04-08 10:05:00,106.04,106.26,106.04,106.14,30200.0,97.2224,97.4241,97.2224,97.3141,30200.0
2015-04-08 10:10:00,106.12,106.15,106.0,106.0,45000.0,97.2958,97.3233,97.1857,97.1857,45000.0
2015-04-08 10:15:00,105.98,105.99,105.84,105.9,23700.0,97.1674,97.1766,97.039,97.094,23700.0
2015-04-08 10:20:00,105.9,106.1,105.86,106.09,27900.0,97.094,97.2774,97.0574,97.2683,27900.0
2015-04-08 10:25:00,106.09,106.1,105.89,105.93,27300.0,97.2683,97.2774,97.0849,97.1216,27300.0
2015-04-08 10:30:00,105.92,106.05,105.91,105.95,16700.0,97.1124,97.2316,97.1032,97.1399,16700.0
2015-04-08 10:35:00,105.95,106.0,105.86,105.9,49900.0,97.1399,97.1857,97.0574,97.094,49900.0
2015-04-08 10:40:00,105.9,105.9,105.56,105.69,59400.0,97.094,97.094,96.7823,96.9015,59400.0
2015-04-08 10:45:00,105.68,105.82,105.61,105.82,37200.0,96.8923,97.0207,96.8282,97.0207,37200.0
2015-04-08 10:50:00,105.81,106.02,105.8,105.96,72100.0,97.0115,97.2041,97.0024,97.1491,72100.0
2015-04-08 10:55:00,105.97,106.15,105.87,106.08,56500.0,97.1582,97.3233,97.0665,97.2591,56500.0
2015-04-08 11:00:00,106.07,106.2,106.02,106.15,48700.0,97.2499,97.3691,97.2041,97.3233,48700.0
2015-04-08 11:05:00,106.16,106.3,106.16,106.3,49400.0,97.3324,97.4608,97.3324,97.4608,49400.0
2015-04-08 11:10:00,106.3,106.33,106.14,106.17,43100.0,97.4608,97.4883,97.3141,97.3416,43100.0
2015-04-08 11:15:00,106.17,106.39,106.17,106.35,33800.0,97.3416,97.5433,97.3416,97.5066,33800.0
2015-04-08 11:20:00,106.35,106.41,106.31,106.38,43600.0,97.5066,97.5616,97.47,97.5341,43600.0
2015-04-08 11:25:00,106.38,106.4,106.27,106.37,111000.0,97.5341,97.5525,97.4333,97.525,111000.0
2015-04-08 11:30:00,106.38,106.38,106.24,106.31,40100.0,97.5341,97.5341,97.4058,97.47,40100.0
2015-04-08 11:35:00,106.32,106.44,106.31,106.39,33500.0,97.4791,97.5891,97.47,97.5433,33500.0
2015-04-08 11:40:00,106.4,106.52,106.36,106.52,46800.0,97.5525,97.6625,97.5158,97.6625,46800.0
2015-04-08 11:45:00,106.52,106.53,106.49,106.5,22100.0,97.6625,97.6717,97.635,97.6442,22100.0
2015-04-08 11:50:00,106.5,106.52,106.45,106.48,29100.0,97.6442,97.6625,97.5983,97.6258,29100.0
2015-04-08 11:55:00,106.47,106.48,106.41,106.47,24600.0,97.6167,97.6258,97.5616,97.6167,24600.0
2015-04-08 12:00:00,106.48,106.51,106.38,106.48,60600.0,97.6258,97.6533,97.5341,97.6258,60600.0
2015-04-08 12:05:00,106.49,106.53,106.45,106.51,24000.0,97.635,97.6717,97.5983,97.6533,24000.0
2015-04-08 12:10:00,106.51,106.51,106.4,106.47,29300.0,97.6533,97.6533,97.5525,97.6167,29300.0
2015-04-08 12:15:00,106.47,106.49,106.38,106.43,19700.0,97.6167,97.635,97.5341,97.58,19700.0
2015-04-08 12:20:00,106.42,106.45,106.39,106.4,17600.0,97.5708,97.5983,97.5433,97.5525,17600.0
2015-04-08 12:25:00,106.4,106.42,106.35,106.36,20400.0,97.5525,97.5708,97.5066,97.5158,20400.0
2015-04-08 12:30:00,106.36,106.43,106.34,106.42,33400.0,97.5158,97.58,97.4975,97.5708,33400.0
2015-04-08 12:35:00,106.43,106.49,106.43,106.44,26300.0,97.58,97.635,97.58,97.5891,26300.0
2015-04-08 12:40:00,106.44,106.57,106.44,106.53,19100.0,97.5891,97.7083,97.5891,97.6717,19100.0
2015-04-08 12:45:00,106.52,106.59,106.49,106.58,23200.0,97.6625,97.7267,97.635,97.7175,23200.0
2015-04-08 12:50:00,106.58,106.63,106.55,106.57,67200.0,97.7175,97.7633,97.69,97.7083,67200.0
2015-04-08 12:55:00,106.56,106.58,106.5,106.51,39100.0,97.6992,97.7175,97.6442,97.6533,39100.0
2015-04-08 13:00:00,106.51,106.52,106.41,106.41,24500.0,97.6533,97.6625,97.5616,97.5616,24500.0
2015-04-08 13:05:00,106.4,106.62,106.39,106.61,26500.0,97.5525,97.7542,97.5433,97.745,26500.0
2015-04-08 13:10:00,106.62,106.62,106.43,106.44,20000.0,97.7542,97.7542,97.58,97.5891,20000.0
2015-04-08 13:15:00,106.44,106.44,106.32,106.38,23300.0,97.5891,97.5891,97.4791,97.5341,23300.0
2015-04-08 13:20:00,106.39,106.46,106.32,106.36,31900.0,97.5433,97.6075,97.4791,97.5158,31900.0
2015-04-08 13:25:00,106.37,106.49,106.36,106.41,16900.0,97.525,97.635,97.5158,97.5616,16900.0
2015-04-08 13:30:00,106.4,106.51,106.37,106.5,20200.0,97.5525,97.6533,97.525,97.6442,20200.0
2015-04-08 13:35:00,106.5,106.53,106.4,106.42,26600.0,97.6442,97.6717,97.5525,97.5708,26600.0
2015-04-08 13:40:00,106.4,106.4,106.26,106.31,29800.0,97.5525,97.5525,97.4241,97.47,29800.0
2015-04-08 13:45:00,106.3,106.39,106.27,106.39,22900.0,97.4608,97.5433,97.4333,97.5433,22900.0
2015-04-08 13:50:00,106.39,106.49,106.35,106.46,24200.0,97.5433,97.635,97.5066,97.6075,24200.0
2015-04-08 13:55:00,106.45,106.46,106.34,106.34,19500.0,97.5983,97.6075,97.4975,97.4975,19500.0
2015-04-08 14:00:00,106.33,106.38,106.01,106.25,73700.0,97.4883,97.5341,97.1949,97.4149,73700.0
2015-04-08 14:05:00,106.23,106.32,105.91,105.95,53700.0,97.3966,97.4791,97.1032,97.1399,53700.0
2015-04-08 14:10:00,105.93,106.46,105.89,106.4,63300.0,97.1216,97.6075,97.0849,97.5525,63300.0
2015-04-08 14:15:00,106.39,106.61,106.35,106.51,61800.0,97.5433,97.745,97.5066,97.6533,61800.0
2015-04-08 14:20:00,106.53,106.69,106.5,106.52,51700.0,97.6717,97.8184,97.6442,97.6625,51700.0
2015-04-08 14:25:00,106.53,106.59,106.48,106.57,34000.0,97.6717,97.7267,97.6258,97.7083,34000.0
2015-04-08 14:30:00,106.55,106.56,106.4,106.48,47500.0,97.69,97.6992,97.5525,97.6258,47500.0
2015-04-08 14:35:00,106.48,106.55,106.33,106.41,23500.0,97.6258,97.69,97.4883,97.5616,23500.0
2015-04-08 14:40:00,106.4,106.41,106.19,106.31,32500.0,97.5525,97.5616,97.3599,97.47,32500.0
2015-04-08 14:45:00,106.31,106.39,106.26,106.39,22800.0,97.47,97.5433,97.4241,97.5433,22800.0
2015-04-08 14:50:00,106.39,106.39,106.15,106.16,30400.0,97.5433,97.5433,97.3233,97.3324,30400.0
2015-04-08 14:55:00,106.16,106.23,106.08,106.21,26100.0,97.3324,97.3966,97.2591,97.3783,26100.0
2015-04-08 15:00:00,106.21,106.35,106.18,106.35,30300.0,97.3783,97.5066,97.3508,97.5066,30300.0
2015-04-08 15:05:00,106.34,106.35,106.23,106.25,23000.0,97.4975,97.5066,97.3966,97.4149,23000.0
2015-04-08 15:10:00,106.25,106.3,106.11,106.16,43200.0,97.4149,97.4608,97.2866,97.3324,43200.0
2015-04-08 15:15:00,106.16,106.21,106.12,106.15,28100.0,97.3324,97.3783,97.2958,97.3233,28100.0
2015-04-08 15:20:00,106.15,106.19,106.08,106.12,38100.0,97.3233,97.3599,97.2591,97.2958,38100.0
2015-04-08 15:25:00,106.12,106.29,106.11,106.21,55600.0,97.2958,97.4516,97.2866,97.3783,55600.0
2015-04-08 15:30:00,106.22,106.24,106.12,106.17,40700.0,97.3874,97.4058,97.2958,97.3416,40700.0
2015-04-08 15:35:00,106.16,106.3,106.15,106.29,46500.0,97.3324,97.4608,97.3233,97.4516,46500.0
2015-04-08 15:40:00,106.29,106.38,106.24,106.26,58500.0,97.4516,97.5341,97.4058,97.4241,58500.0
2015-04-08 15:45:00,106.26,106.32,106.18,106.2,93200.0,97.4241,97.4791,97.3508,97.3691,93200.0
2015-04-08 15:50:00,106.21,106.29,106.2,106.27,76600.0,97.3783,97.4516,97.3691,97.4333,76600.0
2015-04-08 15:55:00,106.27,106.37,106.19,106.34,155400.0,97.4333,97.525,97.3599,97.4975,155400.0
2015-04-09 09:30:00,106.51,106.9,106.4,106.68,99200.0,97.6533,98.0109,97.5525,97.8092,99200.0
2015-04-09 09:35:00,106.73,107.0,106.53,106.62,72800.0,97.855,98.1026,97.6717,97.7542,72800.0
2015-04-09 09:40:00,106.62,106.73,106.56,106.61,65000.0,97.7542,97.855,97.6992,97.745,65000.0
2015-04-09 09:45:00,106.62,106.69,106.48,106.5,48500.0,97.7542,97.8184,97.6258,97.6442,48500.0
2015-04-09 09:50:00,106.52,106.6,106.3,106.47,69800.0,97.6625,97.7358,97.4608,97.6167,69800.0
2015-04-09 09:55:00,106.46,106.61,106.42,106.58,35000.0,97.6075,97.745,97.5708,97.7175,35000.0
2015-04-09 10:00:00,106.6,106.71,106.52,106.64,46100.0,97.7358,97.8367,97.6625,97.7725,46100.0
2015-04-09 10:05:00,106.6,106.6,106.28,106.5,26000.0,97.7358,97.7358,97.4425,97.6442,26000.0
2015-04-09 10:10:00,106.49,106.53,106.37,106.51,84400.0,97.635,97.6717,97.525,97.6533,84400.0
2015-04-09 10:15:00,106.51,106.59,106.45,106.51,41900.0,97.6533,97.7267,97.5983,97.6533,41900.0
2015-04-09 10:20:00,106.52,106.62,106.38,106.46,94100.0,97.6625,97.7542,97.5341,97.6075,94100.0
2015-04-09 10:25:00,106.41,106.61,106.35,106.5,116100.0,97.5616,97.745,97.5066,97.6442,116100.0
2015-04-09 10:30:00,106.52,106.53,106.36,106.4,52100.0,97.6625,97.6717,97.5158,97.5525,52100.0
2015-04-09 10:35:00,106.4,106.56,106.35,106.54,37900.0,97.5525,97.6992,97.5066,97.6808,37900.0
2015-04-09 10:40:00,106.55,106.58,106.39,106.46,41200.0,97.69,97.7175,97.5433,97.6075,41200.0
2015-04-09 10:45:00,106.46,106.48,106.27,106.35,35400.0,97.6075,97.6258,97.4333,97.5066,35400.0
2015-04-09 10:50:00,106.37,106.37,106.13,106.17,79900.0,97.525,97.525,97.3049,97.3416,79900.0
2015-04-09 10:55:00,106.17,106.37,106.12,106.37,131900.0,97.3416,97.525,97.2958,97.525,131900.0
2015-04-09 11:00:00,106.35,106.36,106.22,106.33,26000.0,97.5066,97.5158,97.3874,97.4883,26000.0
2015-04-09 11:05:00,106.31,106.31,106.15,106.17,16800.0,97.47,97.47,97.3233,97.3416,16800.0
2015-04-09 11:10:00,106.16,106.23,106.13,106.2,27600.0,97.3324,97.3966,97.3049,97.3691,27600.0
2015-04-09 11:15:00,106.21,106.21,106.05,106.08,22200.0,97.3783,97.3783,97.2316,97.2591,22200.0
2015-04-09 11:20:00,106.08,106.09,105.88,105.94,44000.0,97.2591,97.2683,97.0757,97.1307,44000.0
2015-04-09 11:25:00,105.94,106.14,105.92,106.07,24800.0,97.1307,97.3141,97.1124,97.2499,24800.0
2015-04-09 11:30:00,106.08,106.19,106.03,106.14,25500.0,97.2591,97.3599,97.2132,97.3141,25500.0
2015-04-09 11:35:00,106.15,106.23,106.14,106.18,20200.0,97.3233,97.3966,97.3141,97.3508,20200.0
2015-04-09 11:40:00,106.18,106.29,106.18,106.26,21500.0,97.3508,97.4516,97.3508,97.4241,21500.0
2015-04-09 11:45:00,106.26,106.3,106.23,106.27,31900.0,97.4241,97.4608,97.3966,97.4333,31900.0
2015-04-09 11:50:00,106.26,106.31,106.23,106.23,17200.0,97.4241,97.47,97.3966,97.3966,17200.0
2015-04-09 11:55:00,106.23,106.23,106.09,106.17,20800.0,97.3966,97.3966,97.2683,97.3416,20800.0
2015-04-09 12:00:00,106.19,106.24,106.11,106.2,22000.0,97.3599,97.4058,97.2866,97.3691,22000.0
2015-04-09 12:05:00,106.2,106.21,106.11,106.11,18200.0,97.3691,97.3783,97.2866,97.2866,18200.0
2015-04-09 12:10:00,106.12,106.17,106.11,106.17,16500.0,97.2958,97.3416,97.2866,97.3416,16500.0
2015-04-09 12:15:00,106.17,106.27,106.17,106.24,27000.0,97.3416,97.4333,97.3416,97.4058,27000.0
2015-04-09 12:20:00,106.22,106.35,106.21,106.33,16500.0,97.3874,97.5066,97.3783,97.4883,16500.0
2015-04-09 12:25:00,106.34,106.43,106.32,106.39,28900.0,97.4975,97.58,97.4791,97.5433,28900.0
2015-04-09 12:30:00,106.39,106.4,106.27,106.3,23300.0,97.5433,97.5525,97.4333,97.4608,23300.0
2015-04-09 12:35:00,106.31,106.37,106.25,106.37,41900.0,97.47,97.525,97.4149,97.525,41900.0
2015-04-09 12:40:00,106.36,106.45,106.22,106.27,47200.0,97.5158,97.5983,97.3874,97.4333,47200.0
2015-04-09 12:45:00,106.28,106.3,106.19,106.26,40100.0,97.4425,97.4608,97.3599,97.4241,40100.0
2015-04-09 12:50:00,106.26,106.38,106.19,106.37,34900.0,97.4241,97.5341,97.3599,97.525,34900.0
2015-04-09 12:55:00,106.36,106.4,106.25,106.29,42900.0,97.5158,97.5525,97.4149,97.4516,42900.0
2015-04-09 13:00:00,106.29,106.32,106.07,106.1,48500.0,97.4516,97.4791,97.2499,97.2774,48500.0
2015-04-09 13:05:00,106.11,106.17,106.1,106.17,24900.0,97.2866,97.3416,97.2774,97.3416,24900.0
2015-04-09 13:10:00,106.18,106.27,106.16,106.16,21100.0,97.3508,97.4333,97.3324,97.3324,21100.0
2015-04-09 13:15:00,106.18,106.29,106.17,106.19,29800.0,97.3508,97.4516,97.3416,97.3599,29800.0
2015-04-09 13:20:00,106.19,106.31,106.19,106.31,19100.0,97.3599,97.47,97.3599,97.47,19100.0
2015-04-09 13:25:00,106.31,106.35,106.25,106.3,28000.0,97.47,97.5066,97.4149,97.4608,28000.0
2015-04-09 13:30:00,106.3,106.33,106.24,106.28,27200.0,97.4608,97.4883,97.4058,97.4425,27200.0
2015-04-09 13:35:00,106.3,106.36,106.2,106.22,36600.0,97.4608,97.5158,97.3691,97.3874,36600.0
2015-04-09 13:40:00,106.22,106.27,106.18,106.22,26900.0,97.3874,97.4333,97.3508,97.3874,26900.0
2015-04-09 13:45:00,106.23,106.33,106.22,106.33,19600.0,97.3966,97.4883,97.3874,97.4883,19600.0
2015-04-09 13:50:00,106.34,106.39,106.33,106.36,21900.0,97.4975,97.5433,97.4883,97.5158,21900.0
2015-04-09 13:55:00,106.36,106.37,106.28,106.34,33300.0,97.5158,97.525,97.4425,97.4975,33300.0
2015-04-09 14:00:00,106.34,106.38,106.26,106.36,17300.0,97.4975,97.5341,97.4241,97.5158,17300.0
2015-04-09 14:05:00,106.37,106.4,106.32,106.33,18900.0,97.525,97.5525,97.4791,97.4883,18900.0
2015-04-09 14:10:00,106.33,106.44,106.33,106.43,44500.0,97.4883,97.5891,97.4883,97.58,44500.0
2015-04-09 14:15:00,106.41,106.45,106.32,106.34,24500.0,97.5616,97.5983,97.4791,97.4975,24500.0
2015-04-09 14:20:00,106.34,106.35,106.24,106.33,33000.0,97.4975,97.5066,97.4058,97.4883,33000.0
2015-04-09 14:25:00,106.34,106.42,106.3,106.37,27100.0,97.4975,97.5708,97.4608,97.525,27100.0
2015-04-09 14:30:00,106.38,106.38,106.28,106.3,21200.0,97.5341,97.5341,97.4425,97.4608,21200.0
2015-04-09 14:35:00,106.31,106.48,106.29,106.47,27500.0,97.47,97.6258,97.4516,97.6167,27500.0
2015-04-09 14:40:00,106.47,106.55,106.46,106.51,30600.0,97.6167,97.69,97.6075,97.6533,30600.0
2015-04-09 14:45:00,106.51,106.53,106.5,106.51,20500.0,97.6533,97.6717,97.6442,97.6533,20500.0
2015-04-09 14:50:00,106.5,106.58,106.46,106.55,34200.0,97.6442,97.7175,97.6075,97.69,34200.0
2015-04-09 14:55:00,106.55,106.61,106.51,106.56,22400.0,97.69,97.745,97.6533,97.6992,22400.0
2015-04-09 15:00:00,106.57,106.69,106.57,106.65,32900.0,97.7083,97.8184,97.7083,97.7817,32900.0
2015-04-09 15:05:00,106.66,106.69,106.53,106.59,50100.0,97.7909,97.8184,97.6717,97.7267,50100.0
2015-04-09 15:10:00,106.59,106.94,106.59,106.87,51100.0,97.7267,98.0476,97.7267,97.9834,51100.0
2015-04-09 15:15:00,106.87,106.87,106.76,106.84,39700.0,97.9834,97.9834,97.8825,97.9559,39700.0
2015-04-09 15:20:00,106.85,106.88,106.74,106.86,34300.0,97.9651,97.9926,97.8642,97.9742,34300.0
2015-04-09 15:25:00,106.88,106.95,106.79,106.91,44300.0,97.9926,98.0567,97.91,98.0201,44300.0
2015-04-09 15:30:00,106.92,106.97,106.69,106.69,59500.0,98.0292,98.0751,97.8184,97.8184,59500.0
2015-04-09 15:35:00,106.68,106.76,106.66,106.73,39200.0,97.8092,97.8825,97.7909,97.855,39200.0
2015-04-09 15:40:00,106.74,106.86,106.74,106.8,56600.0,97.8642,97.9742,97.8642,97.9192,56600.0
2015-04-09 15:45:00,106.8,106.85,106.71,106.71,89300.0,97.9192,97.9651,97.8367,97.8367,89300.0
2015-04-09 15:50:00,106.72,106.76,106.66,106.7,93800.0,97.8459,97.8825,97.7909,97.8275,93800.0
2015-04-09 15:55:00,106.68,106.84,106.67,106.76,158400.0,97.8092,97.9559,97.8,97.8825,158400.0
2015-04-10 09:30:00,106.73,106.98,106.52,106.64,92600.0,97.855,98.0842,97.6625,97.7725,92600.0
2015-04-10 09:35:00,106.63,106.83,106.51,106.54,35200.0,97.7633,97.9467,97.6533,97.6808,35200.0
2015-04-10 09:40:00,106.59,106.88,106.43,106.43,35000.0,97.7267,97.9926,97.58,97.58,35000.0
2015-04-10 09:45:00,106.46,106.69,106.41,106.68,18200.0,97.6075,97.8184,97.5616,97.8092,18200.0
2015-04-10 09:50:00,106.74,106.78,106.6,106.7,20800.0,97.8642,97.9009,97.7358,97.8275,20800.0
2015-04-10 09:55:00,106.67,106.72,106.63,106.65,20900.0,97.8,97.8459,97.7633,97.7817,20900.0
2015-04-10 10:00:00,106.65,106.88,106.65,106.75,39500.0,97.7817,97.9926,97.7817,97.8734,39500.0
2015-04-10 10:05:00,106.75,106.81,106.67,106.81,29200.0,97.8734,97.9284,97.8,97.9284,29200.0
2015-04-10 10:10:00,106.81,106.9,106.79,106.9,28300.0,97.9284,98.0109,97.91,98.0109,28300.0
2015-04-10 10:15:00,106.89,106.91,106.78,106.8,31200.0,98.0017,98.0201,97.9009,97.9192,31200.0
2015-04-10 10:20:00,106.8,106.96,106.8,106.93,28500.0,97.9192,98.0659,97.9192,98.0384,28500.0
2015-04-10 10:25:00,106.92,107.03,106.89,106.98,72500.0,98.0292,98.1301,98.0017,98.0842,72500.0
2015-04-10 10:30:00,106.97,107.01,106.86,106.9,68000.0,98.0751,98.1117,97.9742,98.0109,68000.0
2015-04-10 10:35:00,106.9,107.02,106.89,106.89,28700.0,98.0109,98.1209,98.0017,98.0017,28700.0
2015-04-10 10:40:00,106.89,106.9,106.76,106.79,24200.0,98.0017,98.0109,97.8825,97.91,24200.0
2015-04-10 10:45:00,106.79,106.81,106.75,106.8,15100.0,97.91,97.9284,97.8734,97.9192,15100.0
2015-04-10 10:50:00,106.8,106.94,106.8,106.82,38900.0,97.9192,98.0476,97.9192,97.9375,38900.0
2015-04-10 10:55:00,106.82,106.9,106.8,106.89,14200.0,97.9375,98.0109,97.9192,98.0017,14200.0
2015-04-10 11:00:00,106.88,106.9,106.82,106.85,38600.0,97.9926,98.0109,97.9375,97.9651,38600.0
2015-04-10 11:05:00,106.84,106.9,106.84,106.87,13100.0,97.9559,98.0109,97.9559,97.9834,13100.0
2015-04-10 11:10:00,106.88,106.89,106.83,106.85,20800.0,97.9926,98.0017,97.9467,97.9651,20800.0
2015-04-10 11:15:00,106.84,106.92,106.83,106.88,36400.0,97.9559,98.0292,97.9467,97.9926,36400.0
2015-04-10 11:20:00,106.88,106.93,106.86,106.92,29000.0,97.9926,98.0384,97.9742,98.0292,29000.0
2015-04-10 11:25:00,106.92,106.98,106.91,106.95,29900.0,98.0292,98.0842,98.0201,98.0567,29900.0
2015-04-10 11:30:00,106.94,106.94,106.87,106.9,13400.0,98.0476,98.0476,97.9834,98.0109,13400.0
2015-04-10 11:35:00,106.9,106.98,106.9,106.95,19600.0,98.0109,98.0842,98.0109,98.0567,19600.0
2015-04-10 11:40:00,106.95,106.99,106.94,106.97,30600.0,98.0567,98.0934,98.0476,98.0751,30600.0
2015-04-10 11:45:00,106.97,106.98,106.92,106.93,24600.0,98.0751,98.0842,98.0292,98.0384,24600.0
2015-04-10 11:50:00,106.92,106.92,106.82,106.85,41800.0,98.0292,98.0292,97.9375,97.9651,41800.0
2015-04-10 11:55:00,106.85,106.86,106.82,106.83,15100.0,97.9651,97.9742,97.9375,97.9467,15100.0
2015-04-10 12:00:00,106.83,106.86,106.77,106.8,37500.0,97.9467,97.9742,97.8917,97.9192,37500.0
2015-04-10 12:05:00,106.8,106.87,106.75,106.87,21000.0,97.9192,97.9834,97.8734,97.9834,21000.0
2015-04-10 12:10:00,106.87,106.87,106.76,106.77,52900.0,97.9834,97.9834,97.8825,97.8917,52900.0
2015-04-10 12:15:00,106.77,106.79,106.73,106.78,13200.0,97.8917,97.91,97.855,97.9009,13200.0
2015-04-10 12:20:00,106.77,106.82,106.77,106.79,16100.0,97.8917,97.9375,97.8917,97.91,16100.0
2015-04-10 12:25:00,106.79,106.8,106.76,106.78,9500.0,97.91,97.9192,97.8825,97.9009,9500.0
2015-04-10 12:30:00,106.76,106.84,106.72,106.73,30600.0,97.8825,97.9559,97.8459,97.855,30600.0
2015-04-10 12:35:00,106.73,106.75,106.67,106.7,17400.0,97.855,97.8734,97.8,97.8275,17400.0
2015-04-10 12:40:00,106.71,106.84,106.68,106.84,17600.0,97.8367,97.9559,97.8092,97.9559,17600.0
2015-04-10 12:45:00,106.84,106.86,106.72,106.74,36800.0,97.9559,97.9742,97.8459,97.8642,36800.0
2015-04-10 12:50:00,106.71,106.79,106.71,106.77,25000.0,97.8367,97.91,97.8367,97.8917,25000.0
2015-04-10 12:55:00,106.78,106.81,106.77,106.77,10600.0,97.9009,97.9284,97.8917,97.8917,10600.0
2015-04-10 13:00:00,106.79,106.79,106.7,106.75,14700.0,97.91,97.91,97.8275,97.8734,14700.0
2015-04-10 13:05:00,106.75,106.8,106.73,106.79,25400.0,97.8734,97.9192,97.855,97.91,25400.0
2015-04-10 13:10:00,106.79,106.85,106.79,106.81,19400.0,97.91,97.9651,97.91,97.9284,19400.0
2015-04-10 13:15:00,106.79,106.83,106.76,106.83,14000.0,97.91,97.9467,97.8825,97.9467,14000.0
2015-04-10 13:20:00,106.83,106.84,106.81,106.81,22300.0,97.9467,97.9559,97.9284,97.9284,22300.0
2015-04-10 13:25:00,106.8,106.85,106.79,106.82,16700.0,97.9192,97.9651,97.91,97.9375,16700.0
2015-04-10 13:30:00,106.81,106.83,106.74,106.77,19400.0,97.9284,97.9467,97.8642,97.8917,19400.0
2015-04-10 13:35:00,106.79,106.88,106.79,106.85,18600.0,97.91,97.9926,97.91,97.9651,18600.0
2015-04-10 13:40:00,106.86,106.9,106.84,106.87,32000.0,97.9742,98.0109,97.9559,97.9834,32000.0
2015-04-10 13:45:00,106.86,106.92,106.86,106.89,13600.0,97.9742,98.0292,97.9742,98.0017,13600.0
2015-04-10 13:50:00,106.9,106.91,106.88,106.88,15500.0,98.0109,98.0201,97.9926,97.9926,15500.0
2015-04-10 13:55:00,106.89,106.9,106.84,106.86,19700.0,98.0017,98.0109,97.9559,97.9742,19700.0
2015-04-10 14:00:00,106.86,106.94,106.86,106.93,12400.0,97.9742,98.0476,97.9742,98.0384,12400.0
2015-04-10 14:05:00,106.94,106.95,106.9,106.91,22000.0,98.0476,98.0567,98.0109,98.0201,22000.0
2015-04-10 14:10:00,106.9,106.99,106.9,106.99,32700.0,98.0109,98.0934,98.0109,98.0934,32700.0
2015-04-10 14:15:00,106.98,107.05,106.95,106.99,51200.0,98.0842,98.1484,98.0567,98.0934,51200.0
2015-04-10 14:20:00,106.97,106.97,106.92,106.93,17800.0,98.0751,98.0751,98.0292,98.0384,17800.0
2015-04-10 14:25:00,106.93,106.96,106.9,106.9,19100.0,98.0384,98.0659,98.0109,98.0109,19100.0
2015-04-10 14:30:00,106.91,106.97,106.9,106.94,19500.0,98.0201,98.0751,98.0109,98.0476,19500.0
2015-04-10 14:35:00,106.93,106.97,106.92,106.97,32200.0,98.0384,98.0751,98.0292,98.0751,32200.0
2015-04-10 14:40:00,106.98,107.01,106.94,107.0,23900.0,98.0842,98.1117,98.0476,98.1026,23900.0
2015-04-10 14:45:00,107.0,107.05,106.99,107.05,15500.0,98.1026,98.1484,98.0934,98.1484,15500.0
2015-04-10 14:50:00,107.04,107.06,107.0,107.05,21700.0,98.1393,98.1576,98.1026,98.1484,21700.0
2015-04-10 14:55:00,107.06,107.1,107.0,107.01,26600.0,98.1576,98.1943,98.1026,98.1117,26600.0
2015-04-10 15:00:00,107.02,107.06,107.0,107.0,53100.0,98.1209,98.1576,98.1026,98.1026,53100.0
2015-04-10 15:05:00,107.01,107.05,106.99,106.99,107900.0,98.1117,98.1484,98.0934,98.0934,107900.0
2015-04-10 15:10:00,107.0,107.02,106.92,106.94,90500.0,98.1026,98.1209,98.0292,98.0476,90500.0
2015-04-10 15:15:00,106.92,106.93,106.85,106.86,31100.0,98.0292,98.0384,97.9651,97.9742,31100.0
2015-04-10 15:20:00,106.86,106.94,106.86,106.94,84100.0,97.9742,98.0476,97.9742,98.0476,84100.0
2015-04-10 15:25:00,106.94,106.94,106.88,106.94,76000.0,98.0476,98.0476,97.9926,98.0476,76000.0
2015-04-10 15:30:00,106.94,106.97,106.89,106.96,58200.0,98.0476,98.0751,98.0017,98.0659,58200.0
2015-04-10 15:35:00,106.96,107.0,106.95,106.98,28600.0,98.0659,98.1026,98.0567,98.0842,28600.0
2015-04-10 15:40:00,106.97,107.02,106.94,107.02,40000.0,98.0751,98.1209,98.0476,98.1209,40000.0
2015-04-10 15:45:00,107.01,107.03,106.97,107.02,45500.0,98.1117,98.1301,98.0751,98.1209,45500.0
2015-04-10 15:50:00,107.02,107.03,106.92,106.93,52100.0,98.1209,98.1301,98.0292,98.0384,52100.0
2015-04-10 15:55:00,106.93,106.97,106.89,106.97,130600.0,98.0384,98.0751,98.0017,98.0751,130600.0
2015-04-13 09:30:00,107.07,107.39,107.01,107.29,182700.0,98.1668,98.4602,98.1117,98.3685,182700.0
2015-04-13 09:35:00,107.33,107.46,107.2,107.35,62800.0,98.4051,98.5243,98.286,98.4235,62800.0
2015-04-13 09:40:00,107.43,107.67,107.41,107.65,111500.0,98.4968,98.7169,98.4785,98.6985,111500.0
2015-04-13 09:45:00,107.67,107.69,107.55,107.65,64900.0,98.7169,98.7352,98.6068,98.6985,64900.0
2015-04-13 09:50:00,107.65,107.69,107.57,107.66,53000.0,98.6985,98.7352,98.6252,98.7077,53000.0
2015-04-13 09:55:00,107.67,107.76,107.64,107.73,50500.0,98.7169,98.7994,98.6894,98.7719,50500.0
2015-04-13 10:00:00,107.76,107.9,107.56,107.57,81800.0,98.7994,98.9277,98.616,98.6252,81800.0
2015-04-13 10:05:00,107.59,107.68,107.56,107.58,40100.0,98.6435,98.726,98.616,98.6344,40100.0
2015-04-13 10:10:00,107.59,107.75,107.5,107.69,79000.0,98.6435,98.7902,98.561,98.7352,79000.0
2015-04-13 10:15:00,107.69,107.71,107.56,107.6,26900.0,98.7352,98.7535,98.616,98.6527,26900.0
2015-04-13 10:20:00,107.61,107.84,107.6,107.78,96400.0,98.6619,98.8727,98.6527,98.8177,96400.0
2015-04-13 10:25:00,107.78,107.88,107.75,107.79,83500.0,98.8177,98.9094,98.7902,98.8269,83500.0
2015-04-13 10:30:00,107.77,107.83,107.65,107.66,37200.0,98.8086,98.8636,98.6985,98.7077,37200.0
2015-04-13 10:35:00,107.66,107.69,107.61,107.66,30400.0,98.7077,98.7352,98.6619,98.7077,30400.0
2015-04-13 10:40:00,107.65,107.65,107.55,107.59,17500.0,98.6985,98.6985,98.6068,98.6435,17500.0
2015-04-13 10:45:00,107.59,107.65,107.57,107.63,26200.0,98.6435,98.6985,98.6252,98.6802,26200.0
2015-04-13 10:50:00,107.62,107.65,107.53,107.53,26600.0,98.671,98.6985,98.5885,98.5885,26600.0
2015-04-13 10:55:00,107.54,107.61,107.51,107.51,31600.0,98.5977,98.6619,98.5702,98.5702,31600.0
2015-04-13 11:00:00,107.51,107.52,107.47,107.49,41200.0,98.5702,98.5793,98.5335,98.5518,41200.0
2015-04-13 11:05:00,107.5,107.57,107.48,107.57,39400.0,98.561,98.6252,98.5427,98.6252,39400.0
2015-04-13 11:10:00,107.57,107.59,107.47,107.5,37300.0,98.6252,98.6435,98.5335,98.561,37300.0
2015-04-13 11:15:00,107.51,107.52,107.42,107.44,26400.0,98.5702,98.5793,98.4877,98.506,26400.0
2015-04-13 11:20:00,107.44,107.46,107.38,107.41,30300.0,98.506,98.5243,98.451,98.4785,30300.0
2015-04-13 11:25:00,107.41,107.44,107.33,107.34,39800.0,98.4785,98.506,98.4051,98.4143,39800.0
2015-04-13 11:30:00,107.34,107.46,107.33,107.45,40000.0,98.4143,98.5243,98.4051,98.5152,40000.0
2015-04-13 11:35:00,107.45,107.5,107.44,107.45,19800.0,98.5152,98.561,98.506,98.5152,19800.0
2015-04-13 11:40:00,107.46,107.47,107.34,107.36,25500.0,98.5243,98.5335,98.4143,98.4326,25500.0
2015-04-13 11:45:00,107.35,107.36,107.31,107.33,13200.0,98.4235,98.4326,98.3868,98.4051,13200.0
2015-04-13 11:50:00,107.32,107.33,107.22,107.22,40100.0,98.396,98.4051,98.3043,98.3043,40100.0
2015-04-13 11:55:00,107.22,107.26,107.21,107.22,30100.0,98.3043,98.341,98.2951,98.3043,30100.0
2015-04-13 12:00:00,107.22,107.25,107.2,107.2,22300.0,98.3043,98.3318,98.286,98.286,22300.0
2015-04-13 12:05:00,107.21,107.22,107.17,107.18,38500.0,98.2951,98.3043,98.2584,98.2676,38500.0
2015-04-13 12:10:00,107.19,107.19,107.11,107.13,23300.0,98.2768,98.2768,98.2034,98.2218,23300.0
2015-04-13 12:15:00,107.12,107.22,107.12,107.13,44200.0,98.2126,98.3043,98.2126,98.2218,44200.0
2015-04-13 12:20:00,107.13,107.19,107.11,107.12,38900.0,98.2218,98.2768,98.2034,98.2126,38900.0
2015-04-13 12:25:00,107.12,107.15,107.09,107.13,19200.0,98.2126,98.2401,98.1851,98.2218,19200.0
2015-04-13 12:30:00,107.14,107.26,107.14,107.22,42700.0,98.2309,98.341,98.2309,98.3043,42700.0
2015-04-13 12:35:00,107.23,107.26,107.19,107.26,45800.0,98.3135,98.341,98.2768,98.341,45800.0
2015-04-13 12:40:00,107.26,107.27,107.21,107.25,27600.0,98.341,98.3501,98.2951,98.3318,27600.0
2015-04-13 12:45:00,107.24,107.37,107.23,107.33,31700.0,98.3226,98.4418,98.3135,98.4051,31700.0
2015-04-13 12:50:00,107.32,107.33,107.28,107.3,12800.0,98.396,98.4051,98.3593,98.3776,12800.0
2015-04-13 12:55:00,107.3,107.35,107.29,107.34,17700.0,98.3776,98.4235,98.3685,98.4143,17700.0
2015-04-13 13:00:00,107.33,107.4,107.31,107.33,40800.0,98.4051,98.4693,98.3868,98.4051,40800.0
2015-04-13 13:05:00,107.32,107.33,107.22,107.24,35200.0,98.396,98.4051,98.3043,98.3226,35200.0
2015-04-13 13:10:00,107.24,107.27,107.16,107.25,24600.0,98.3226,98.3501,98.2493,98.3318,24600.0
2015-04-13 13:15:00,107.24,107.26,107.2,107.21,27900.0,98.3226,98.341,98.286,98.2951,27900.0
2015-04-13 13:20:00,107.21,107.25,107.16,107.2,66200.0,98.2951,98.3318,98.2493,98.286,66200.0
2015-04-13 13:25:00,107.2,107.2,107.1,107.17,63400.0,98.286,98.286,98.1943,98.2584,63400.0
2015-04-13 13:30:00,107.16,107.2,107.15,107.19,36800.0,98.2493,98.286,98.2401,98.2768,36800.0
2015-04-13 13:35:00,107.18,107.24,107.18,107.18,24800.0,98.2676,98.3226,98.2676,98.2676,24800.0
2015-04-13 13:40:00,107.19,107.2,106.97,107.07,58800.0,98.2768,98.286,98.0751,98.1668,58800.0
2015-04-13 13:45:00,107.07,107.08,106.98,106.98,20100.0,98.1668,98.1759,98.0842,98.0842,20100.0
2015-04-13 13:50:00,106.98,107.02,106.95,107.01,20600.0,98.0842,98.1209,98.0567,98.1117,20600.0
2015-04-13 13:55:00,106.99,107.06,106.98,107.03,37900.0,98.0934,98.1576,98.0842,98.1301,37900.0
2015-04-13 14:00:00,107.03,107.07,107.01,107.07,32100.0,98.1301,98.1668,98.1117,98.1668,32100.0
2015-04-13 14:05:00,107.07,107.08,107.03,107.05,27400.0,98.1668,98.1759,98.1301,98.1484,27400.0
2015-04-13 14:10:00,107.05,107.08,106.9,106.9,61400.0,98.1484,98.1759,98.0109,98.0109,61400.0
2015-04-13 14:15:00,106.9,106.94,106.9,106.92,27100.0,98.0109,98.0476,98.0109,98.0292,27100.0
2015-04-13 14:20:00,106.91,106.95,106.88,106.92,25000.0,98.0201,98.0567,97.9926,98.0292,25000.0
2015-04-13 14:25:00,106.91,107.0,106.91,106.97,14900.0,98.0201,98.1026,98.0201,98.0751,14900.0
2015-04-13 14:30:00,106.98,107.01,106.91,106.94,25900.0,98.0842,98.1117,98.0201,98.0476,25900.0
2015-04-13 14:35:00,106.94,107.03,106.94,107.03,24300.0,98.0476,98.1301,98.0476,98.1301,24300.0
2015-04-13 14:40:00,107.02,107.08,107.02,107.06,23200.0,98.1209,98.1759,98.1209,98.1576,23200.0
2015-04-13 14:45:00,107.06,107.06,106.91,106.91,29100.0,98.1576,98.1576,98.0201,98.0201,29100.0
2015-04-13 14:50:00,106.91,106.94,106.78,106.84,30100.0,98.0201,98.0476,97.9009,97.9559,30100.0
2015-04-13 14:55:00,106.86,106.9,106.77,106.8,26100.0,97.9742,98.0109,97.8917,97.9192,26100.0
2015-04-13 15:00:00,106.8,106.82,106.74,106.78,36800.0,97.9192,97.9375,97.8642,97.9009,36800.0
2015-04-13 15:05:00,106.8,106.92,106.76,106.89,29500.0,97.9192,98.0292,97.8825,98.0017,29500.0
2015-04-13 15:10:00,106.88,106.9,106.85,106.85,19800.0,97.9926,98.0109,97.9651,97.9651,19800.0
2015-04-13 15:15:00,106.84,106.86,106.74,106.79,32600.0,97.9559,97.9742,97.8642,97.91,32600.0
2015-04-13 15:20:00,106.78,106.79,106.62,106.64,41000.0,97.9009,97.91,97.7542,97.7725,41000.0
2015-04-13 15:25:00,106.63,106.68,106.54,106.59,44300.0,97.7633,97.8092,97.6808,97.7267,44300.0
2015-04-13 15:30:00,106.59,106.63,106.57,106.62,53800.0,97.7267,97.7633,97.7083,97.7542,53800.0
2015-04-13 15:35:00,106.62,106.67,106.61,106.63,40300.0,97.7542,97.8,97.745,97.7633,40300.0
2015-04-13 15:40:00,106.62,106.65,106.6,106.63,79700.0,97.7542,97.7817,97.7358,97.7633,79700.0
2015-04-13 15:45:00,106.63,106.63,106.5,106.52,82000.0,97.7633,97.7633,97.6442,97.6625,82000.0
2015-04-13 15:50:00,106.51,106.58,106.47,106.58,87100.0,97.6533,97.7175,97.6167,97.7175,87100.0
2015-04-13 15:55:00,106.58,106.61,106.51,106.52,135500.0,97.7175,97.745,97.6533,97.6625,135500.0
2015-04-14 09:30:00,106.41,106.85,106.27,106.66,136100.0,97.5616,97.9651,97.4333,97.7909,136100.0
2015-04-14 09:35:00,106.52,106.7,106.39,106.52,69900.0,97.6625,97.8275,97.5433,97.6625,69900.0
2015-04-14 09:40:00,106.52,106.78,106.52,106.72,44700.0,97.6625,97.9009,97.6625,97.8459,44700.0
2015-04-14 09:45:00,106.68,106.71,106.45,106.64,33000.0,97.8092,97.8367,97.5983,97.7725,33000.0
2015-04-14 09:50:00,106.6,106.76,106.58,106.64,70300.0,97.7358,97.8825,97.7175,97.7725,70300.0
2015-04-14 09:55:00,106.62,106.74,106.5,106.52,95100.0,97.7542,97.8642,97.6442,97.6625,95100.0
2015-04-14 10:00:00,106.55,106.59,106.26,106.27,78100.0,97.69,97.7267,97.4241,97.4333,78100.0
2015-04-14 10:05:00,106.29,106.34,106.19,106.33,62400.0,97.4516,97.4975,97.3599,97.4883,62400.0
2015-04-14 10:10:00,106.32,106.51,106.26,106.51,46000.0,97.4791,97.6533,97.4241,97.6533,46000.0
2015-04-14 10:15:00,106.51,106.61,106.38,106.45,62000.0,97.6533,97.745,97.5341,97.5983,62000.0
2015-04-14 10:20:00,106.44,106.51,106.27,106.31,78100.0,97.5891,97.6533,97.4333,97.47,78100.0
2015-04-14 10:25:00,106.32,106.44,106.24,106.27,45400.0,97.4791,97.5891,97.4058,97.4333,45400.0
2015-04-14 10:30:00,106.27,106.3,106.15,106.2,62200.0,97.4333,97.4608,97.3233,97.3691,62200.0
2015-04-14 10:35:00,106.19,106.27,106.11,106.26,62400.0,97.3599,97.4333,97.2866,97.4241,62400.0
2015-04-14 10:40:00,106.26,106.35,106.19,106.33,64900.0,97.4241,97.5066,97.3599,97.4883,64900.0
2015-04-14 10:45:00,106.32,106.42,106.32,106.37,42400.0,97.4791,97.5708,97.4791,97.525,42400.0
2015-04-14 10:50:00,106.38,106.46,106.36,106.44,29900.0,97.5341,97.6075,97.5158,97.5891,29900.0
2015-04-14 10:55:00,106.45,106.45,106.35,106.37,23700.0,97.5983,97.5983,97.5066,97.525,23700.0
2015-04-14 11:00:00,106.36,106.39,106.3,106.31,70300.0,97.5158,97.5433,97.4608,97.47,70300.0
2015-04-14 11:05:00,106.32,106.53,106.3,106.5,43300.0,97.4791,97.6717,97.4608,97.6442,43300.0
2015-04-14 11:10:00,106.49,106.84,106.48,106.81,57000.0,97.635,97.9559,97.6258,97.9284,57000.0
2015-04-14 11:15:00,106.82,106.96,106.8,106.83,60300.0,97.9375,98.0659,97.9192,97.9467,60300.0
2015-04-14 11:20:00,106.8,106.86,106.71,106.71,37900.0,97.9192,97.9742,97.8367,97.8367,37900.0
2015-04-14 11:25:00,106.73,106.73,106.61,106.64,38000.0,97.855,97.855,97.745,97.7725,38000.0
2015-04-14 11:30:00,106.64,106.8,106.63,106.71,20800.0,97.7725,97.9192,97.7633,97.8367,20800.0
2015-04-14 11:35:00,106.7,106.76,106.64,106.66,49300.0,97.8275,97.8825,97.7725,97.7909,49300.0
2015-04-14 11:40:00,106.65,106.8,106.65,106.8,20800.0,97.7817,97.9192,97.7817,97.9192,20800.0
2015-04-14 11:45:00,106.8,106.8,106.73,106.78,27600.0,97.9192,97.9192,97.855,97.9009,27600.0
2015-04-14 11:50:00,106.78,106.82,106.73,106.82,14500.0,97.9009,97.9375,97.855,97.9375,14500.0
2015-04-14 11:55:00,106.83,106.95,106.82,106.86,31000.0,97.9467,98.0567,97.9375,97.9742,31000.0
2015-04-14 12:00:00,106.86,106.89,106.82,106.82,42800.0,97.9742,98.0017,97.9375,97.9375,42800.0
2015-04-14 12:05:00,106.82,106.97,106.79,106.97,29500.0,97.9375,98.0751,97.91,98.0751,29500.0
2015-04-14 12:10:00,106.96,107.09,106.96,107.01,38300.0,98.0659,98.1851,98.0659,98.1117,38300.0
2015-04-14 12:15:00,107.0,107.01,106.86,106.88,29600.0,98.1026,98.1117,97.9742,97.9926,29600.0
2015-04-14 12:20:00,106.88,106.96,106.85,106.96,23200.0,97.9926,98.0659,97.9651,98.0659,23200.0
2015-04-14 12:25:00,106.97,107.01,106.96,106.99,15700.0,98.0751,98.1117,98.0659,98.0934,15700.0
2015-04-14 12:30:00,106.99,107.27,106.99,107.25,65800.0,98.0934,98.3501,98.0934,98.3318,65800.0
2015-04-14 12:35:00,107.27,107.29,107.19,107.19,33000.0,98.3501,98.3685,98.2768,98.2768,33000.0
2015-04-14 12:40:00,107.2,107.21,107.07,107.16,26600.0,98.286,98.2951,98.1668,98.2493,26600.0
2015-04-14 12:45:00,107.16,107.24,107.13,107.21,43800.0,98.2493,98.3226,98.2218,98.2951,43800.0
2015-04-14 12:50:00,107.2,107.3,107.18,107.23,42500.0,98.286,98.3776,98.2676,98.3135,42500.0
2015-04-14 12:55:00,107.23,107.3,107.17,107.17,102500.0,98.3135,98.3776,98.2584,98.2584,102500.0
2015-04-14 13:00:00,107.17,107.18,107.06,107.08,28400.0,98.2584,98.2676,98.1576,98.1759,28400.0
2015-04-14 13:05:00,107.06,107.1,107.01,107.1,41500.0,98.1576,98.1943,98.1117,98.1943,41500.0
2015-04-14 13:10:00,107.09,107.1,106.91,106.94,104000.0,98.1851,98.1943,98.0201,98.0476,104000.0
2015-04-14 13:15:00,106.92,106.95,106.8,106.86,60100.0,98.0292,98.0567,97.9192,97.9742,60100.0
2015-04-14 13:20:00,106.85,106.86,106.78,106.82,50000.0,97.9651,97.9742,97.9009,97.9375,50000.0
2015-04-14 13:25:00,106.82,106.93,106.75,106.93,53000.0,97.9375,98.0384,97.8734,98.0384,53000.0
2015-04-14 13:30:00,106.92,106.97,106.81,106.81,76600.0,98.0292,98.0751,97.9284,97.9284,76600.0
2015-04-14 13:35:00,106.81,106.81,106.69,106.7,80700.0,97.9284,97.9284,97.8184,97.8275,80700.0
2015-04-14 13:40:00,106.71,106.81,106.69,106.79,36700.0,97.8367,97.9284,97.8184,97.91,36700.0
2015-04-14 13:45:00,106.78,106.81,106.76,106.76,35200.0,97.9009,97.9284,97.8825,97.8825,35200.0
2015-04-14 13:50:00,106.75,106.82,106.69,106.81,33300.0,97.8734,97.9375,97.8184,97.9284,33300.0
2015-04-14 13:55:00,106.81,106.84,106.75,106.77,48800.0,97.9284,97.9559,97.8734,97.8917,48800.0
2015-04-14 14:00:00,106.77,106.77,106.67,106.75,45000.0,97.8917,97.8917,97.8,97.8734,45000.0
2015-04-14 14:05:00,106.75,106.89,106.74,106.83,60500.0,97.8734,98.0017,97.8642,97.9467,60500.0
2015-04-14 14:10:00,106.82,106.82,106.7,106.74,30600.0,97.9375,97.9375,97.8275,97.8642,30600.0
2015-04-14 14:15:00,106.73,106.82,106.72,106.82,48000.0,97.855,97.9375,97.8459,97.9375,48000.0
2015-04-14 14:20:00,106.82,106.98,106.8,106.84,59900.0,97.9375,98.0842,97.9192,97.9559,59900.0
2015-04-14 14:25:00,106.84,106.97,106.84,106.93,29100.0,97.9559,98.0751,97.9559,98.0384,29100.0
2015-04-14 14:30:00,106.93,106.94,106.8,106.81,23200.0,98.0384,98.0476,97.9192,97.9284,23200.0
2015-04-14 14:35:00,106.8,106.86,106.74,106.74,27900.0,97.9192,97.9742,97.8642,97.8642,27900.0
2015-04-14 14:40:00,106.74,106.75,106.68,106.69,25700.0,97.8642,97.8734,97.8092,97.8184,25700.0
2015-04-14 14:45:00,106.69,106.7,106.61,106.61,33200.0,97.8184,97.8275,97.745,97.745,33200.0
2015-04-14 14:50:00,106.62,106.63,106.5,106.51,91100.0,97.7542,97.7633,97.6442,97.6533,91100.0
2015-04-14 14:55:00,106.51,106.66,106.45,106.64,169700.0,97.6533,97.7909,97.5983,97.7725,169700.0
2015-04-14 15:00:00,106.65,106.75,106.63,106.67,56100.0,97.7817,97.8734,97.7633,97.8,56100.0
2015-04-14 15:05:00,106.67,106.68,106.58,106.59,60400.0,97.8,97.8092,97.7175,97.7267,60400.0
2015-04-14 15:10:00,106.59,106.75,106.59,106.7,58000.0,97.7267,97.8734,97.7267,97.8275,58000.0
2015-04-14 15:15:00,106.71,106.71,106.6,106.63,70000.0,97.8367,97.8367,97.7358,97.7633,70000.0
2015-04-14 15:20:00,106.63,106.65,106.5,106.53,54700.0,97.7633,97.7817,97.6442,97.6717,54700.0
2015-04-14 15:25:00,106.52,106.61,106.5,106.56,98900.0,97.6625,97.745,97.6442,97.6992,98900.0
2015-04-14 15:30:00,106.56,106.72,106.54,106.7,48400.0,97.6992,97.8459,97.6808,97.8275,48400.0
2015-04-14 15:35:00,106.69,106.71,106.65,106.68,36300.0,97.8184,97.8367,97.7817,97.8092,36300.0
2015-04-14 15:40:00,106.67,106.72,106.6,106.68,57900.0,97.8,97.8459,97.7358,97.8092,57900.0
2015-04-14 15:45:00,106.68,106.78,106.67,106.76,88500.0,97.8092,97.9009,97.8,97.8825,88500.0
2015-04-14 15:50:00,106.76,106.76,106.66,106.67,78000.0,97.8825,97.8825,97.7909,97.8,78000.0
2015-04-14 15:55:00,106.66,106.68,106.53,106.68,189400.0,97.7909,97.8092,97.6717,97.8092,189400.0
2015-04-15 09:30:00,106.92,107.3,106.86,107.19,105800.0,98.0292,98.3776,97.9742,98.2768,105800.0
2015-04-15 09:35:00,107.17,107.38,107.03,107.34,52200.0,98.2584,98.451,98.1301,98.4143,52200.0
2015-04-15 09:40:00,107.36,107.43,107.24,107.4,76500.0,98.4326,98.4968,98.3226,98.4693,76500.0
2015-04-15 09:45:00,107.39,107.39,107.19,107.26,38700.0,98.4602,98.4602,98.2768,98.341,38700.0
2015-04-15 09:50:00,107.27,107.3,107.15,107.15,104400.0,98.3501,98.3776,98.2401,98.2401,104400.0
2015-04-15 09:55:00,107.18,107.23,107.1,107.18,43000.0,98.2676,98.3135,98.1943,98.2676,43000.0
2015-04-15 10:00:00,107.19,107.22,106.94,107.04,54500.0,98.2768,98.3043,98.0476,98.1393,54500.0
2015-04-15 10:05:00,107.04,107.07,106.95,107.02,50600.0,98.1393,98.1668,98.0567,98.1209,50600.0
2015-04-15 10:10:00,107.02,107.14,106.99,107.13,66500.0,98.1209,98.2309,98.0934,98.2218,66500.0
2015-04-15 10:15:00,107.12,107.23,107.08,107.2,44500.0,98.2126,98.3135,98.1759,98.286,44500.0
2015-04-15 10:20:00,107.21,107.28,107.08,107.19,29500.0,98.2951,98.3593,98.1759,98.2768,29500.0
2015-04-15 10:25:00,107.19,107.22,107.12,107.13,51500.0,98.2768,98.3043,98.2126,98.2218,51500.0
2015-04-15 10:30:00,107.15,107.18,107.01,107.09,57500.0,98.2401,98.2676,98.1117,98.1851,57500.0
2015-04-15 10:35:00,107.09,107.22,107.09,107.15,38800.0,98.1851,98.3043,98.1851,98.2401,38800.0
2015-04-15 10:40:00,107.14,107.24,107.13,107.19,38100.0,98.2309,98.3226,98.2218,98.2768,38100.0
2015-04-15 10:45:00,107.19,107.21,107.07,107.12,35000.0,98.2768,98.2951,98.1668,98.2126,35000.0
2015-04-15 10:50:00,107.1,107.17,107.1,107.17,48700.0,98.1943,98.2584,98.1943,98.2584,48700.0
2015-04-15 10:55:00,107.16,107.27,107.14,107.26,54000.0,98.2493,98.3501,98.2309,98.341,54000.0
2015-04-15 11:00:00,107.27,107.27,107.2,107.22,33600.0,98.3501,98.3501,98.286,98.3043,33600.0
2015-04-15 11:05:00,107.22,107.28,107.22,107.26,59700.0,98.3043,98.3593,98.3043,98.341,59700.0
2015-04-15 11:10:00,107.25,107.29,107.25,107.28,56100.0,98.3318,98.3685,98.3318,98.3593,56100.0
2015-04-15 11:15:00,107.28,107.29,107.13,107.19,106100.0,98.3593,98.3685,98.2218,98.2768,106100.0
2015-04-15 11:20:00,107.19,107.25,107.13,107.23,42500.0,98.2768,98.3318,98.2218,98.3135,42500.0
2015-04-15 11:25:00,107.23,107.25,107.17,107.25,49900.0,98.3135,98.3318,98.2584,98.3318,49900.0
2015-04-15 11:30:00,107.23,107.23,107.04,107.05,39700.0,98.3135,98.3135,98.1393,98.1484,39700.0
2015-04-15 11:35:00,107.06,107.14,107.05,107.09,58200.0,98.1576,98.2309,98.1484,98.1851,58200.0
2015-04-15 11:40:00,107.09,107.13,107.07,107.13,34700.0,98.1851,98.2218,98.1668,98.2218,34700.0
2015-04-15 11:45:00,107.13,107.13,107.1,107.12,40500.0,98.2218,98.2218,98.1943,98.2126,40500.0
2015-04-15 11:50:00,107.12,107.16,107.11,107.15,22500.0,98.2126,98.2493,98.2034,98.2401,22500.0
2015-04-15 11:55:00,107.15,107.23,107.15,107.22,23100.0,98.2401,98.3135,98.2401,98.3043,23100.0
2015-04-15 12:00:00,107.22,107.26,107.2,107.21,24500.0,98.3043,98.341,98.286,98.2951,24500.0
2015-04-15 12:05:00,107.22,107.22,107.13,107.13,24900.0,98.3043,98.3043,98.2218,98.2218,24900.0
2015-04-15 12:10:00,107.14,107.17,107.12,107.17,31700.0,98.2309,98.2584,98.2126,98.2584,31700.0
2015-04-15 12:15:00,107.17,107.21,107.16,107.19,24100.0,98.2584,98.2951,98.2493,98.2768,24100.0
2015-04-15 12:20:00,107.18,107.23,107.18,107.22,38300.0,98.2676,98.3135,98.2676,98.3043,38300.0
2015-04-15 12:25:00,107.22,107.25,107.21,107.22,38900.0,98.3043,98.3318,98.2951,98.3043,38900.0
2015-04-15 12:30:00,107.21,107.22,107.09,107.09,58500.0,98.2951,98.3043,98.1851,98.1851,58500.0
2015-04-15 12:35:00,107.09,107.13,107.05,107.13,43500.0,98.1851,98.2218,98.1484,98.2218,43500.0
2015-04-15 12:40:00,107.13,107.13,107.04,107.05,53500.0,98.2218,98.2218,98.1393,98.1484,53500.0
2015-04-15 12:45:00,107.06,107.09,107.03,107.09,16700.0,98.1576,98.1851,98.1301,98.1851,16700.0
2015-04-15 12:50:00,107.09,107.14,107.07,107.12,16500.0,98.1851,98.2309,98.1668,98.2126,16500.0
2015-04-15 12:55:00,107.12,107.21,107.11,107.17,17400.0,98.2126,98.2951,98.2034,98.2584,17400.0
2015-04-15 13:00:00,107.17,107.26,107.13,107.13,17600.0,98.2584,98.341,98.2218,98.2218,17600.0
2015-04-15 13:05:00,107.12,107.14,107.08,107.1,25200.0,98.2126,98.2309,98.1759,98.1943,25200.0
2015-04-15 13:10:00,107.1,107.21,107.08,107.21,17500.0,98.1943,98.2951,98.1759,98.2951,17500.0
2015-04-15 13:15:00,107.22,107.23,107.15,107.16,14100.0,98.3043,98.3135,98.2401,98.2493,14100.0
2015-04-15 13:20:00,107.17,107.21,107.16,107.19,16400.0,98.2584,98.2951,98.2493,98.2768,16400.0
2015-04-15 13:25:00,107.18,107.35,107.1,107.3,29800.0,98.2676,98.4235,98.1943,98.3776,29800.0
2015-04-15 13:30:00,107.31,107.33,107.21,107.25,51700.0,98.3868,98.4051,98.2951,98.3318,51700.0
2015-04-15 13:35:00,107.25,107.27,107.13,107.13,24000.0,98.3318,98.3501,98.2218,98.2218,24000.0
2015-04-15 13:40:00,107.13,107.2,107.13,107.19,37000.0,98.2218,98.286,98.2218,98.2768,37000.0
2015-04-15 13:45:00,107.18,107.21,107.15,107.18,18100.0,98.2676,98.2951,98.2401,98.2676,18100.0
2015-04-15 13:50:00,107.16,107.22,107.13,107.21,10400.0,98.2493,98.3043,98.2218,98.2951,10400.0
2015-04-15 13:55:00,107.2,107.2,107.16,107.2,16700.0,98.286,98.286,98.2493,98.286,16700.0
2015-04-15 14:00:00,107.18,107.21,107.12,107.15,26100.0,98.2676,98.2951,98.2126,98.2401,26100.0
2015-04-15 14:05:00,107.15,107.26,107.13,107.22,35300.0,98.2401,98.341,98.2218,98.3043,35300.0
2015-04-15 14:10:00,107.21,107.31,107.17,107.2,44500.0,98.2951,98.3868,98.2584,98.286,44500.0
2015-04-15 14:15:00,107.19,107.3,107.19,107.27,19700.0,98.2768,98.3776,98.2768,98.3501,19700.0
2015-04-15 14:20:00,107.28,107.29,107.17,107.2,36900.0,98.3593,98.3685,98.2584,98.286,36900.0
2015-04-15 14:25:00,107.22,107.22,107.17,107.19,30800.0,98.3043,98.3043,98.2584,98.2768,30800.0
2015-04-15 14:30:00,107.2,107.22,107.11,107.11,32000.0,98.286,98.3043,98.2034,98.2034,32000.0
2015-04-15 14:35:00,107.11,107.16,107.09,107.16,32200.0,98.2034,98.2493,98.1851,98.2493,32200.0
2015-04-15 14:40:00,107.16,107.24,107.13,107.18,34900.0,98.2493,98.3226,98.2218,98.2676,34900.0
2015-04-15 14:45:00,107.18,107.18,107.1,107.17,26600.0,98.2676,98.2676,98.1943,98.2584,26600.0
2015-04-15 14:50:00,107.15,107.17,107.09,107.09,22400.0,98.2401,98.2584,98.1851,98.1851,22400.0
2015-04-15 14:55:00,107.1,107.1,107.02,107.03,29900.0,98.1943,98.1943,98.1209,98.1301,29900.0
2015-04-15 15:00:00,107.02,107.12,107.0,107.12,39400.0,98.1209,98.2126,98.1026,98.2126,39400.0
2015-04-15 15:05:00,107.09,107.15,107.08,107.1,22600.0,98.1851,98.2401,98.1759,98.1943,22600.0
2015-04-15 15:10:00,107.1,107.12,107.03,107.06,33500.0,98.1943,98.2126,98.1301,98.1576,33500.0
2015-04-15 15:15:00,107.05,107.07,107.0,107.01,27800.0,98.1484,98.1668,98.1026,98.1117,27800.0
2015-04-15 15:20:00,107.02,107.05,107.0,107.01,40200.0,98.1209,98.1484,98.1026,98.1117,40200.0
2015-04-15 15:25:00,107.0,107.05,106.98,107.04,35900.0,98.1026,98.1484,98.0842,98.1393,35900.0
2015-04-15 15:30:00,107.04,107.07,107.02,107.04,39400.0,98.1393,98.1668,98.1209,98.1393,39400.0
2015-04-15 15:35:00,107.04,107.06,106.99,107.0,59700.0,98.1393,98.1576,98.0934,98.1026,59700.0
2015-04-15 15:40:00,106.99,107.01,106.96,106.96,93100.0,98.0934,98.1117,98.0659,98.0659,93100.0
2015-04-15 15:45:00,106.96,107.0,106.93,106.95,104800.0,98.0659,98.1026,98.0384,98.0567,104800.0
2015-04-15 15:50:00,106.95,106.98,106.91,106.91,91600.0,98.0567,98.0842,98.0201,98.0201,91600.0
2015-04-15 15:55:00,106.92,107.01,106.88,106.96,215400.0,98.0292,98.1117,97.9926,98.0659,215400.0
2015-04-16 09:30:00,107.32,107.67,106.9,107.44,314300.0,98.396,98.7169,98.0109,98.506,314300.0
2015-04-16 09:35:00,107.44,107.83,107.2,107.37,135800.0,98.506,98.8636,98.286,98.4418,135800.0
2015-04-16 09:40:00,107.33,107.45,107.05,107.16,86100.0,98.4051,98.5152,98.1484,98.2493,86100.0
2015-04-16 09:45:00,107.15,107.38,107.14,107.29,67000.0,98.2401,98.451,98.2309,98.3685,67000.0
2015-04-16 09:50:00,107.27,107.4,107.25,107.4,58800.0,98.3501,98.4693,98.3318,98.4693,58800.0
2015-04-16 09:55:00,107.38,107.68,107.38,107.65,90300.0,98.451,98.726,98.451,98.6985,90300.0
2015-04-16 10:00:00,107.67,107.78,107.57,107.76,179900.0,98.7169,98.8177,98.6252,98.7994,179900.0
2015-04-16 10:05:00,107.77,107.77,107.53,107.57,114900.0,98.8086,98.8086,98.5885,98.6252,114900.0
2015-04-16 10:10:00,107.57,107.74,107.56,107.7,100600.0,98.6252,98.781,98.616,98.7444,100600.0
2015-04-16 10:15:00,107.7,107.76,107.48,107.55,38400.0,98.7444,98.7994,98.5427,98.6068,38400.0
2015-04-16 10:20:00,107.54,107.55,107.34,107.47,36200.0,98.5977,98.6068,98.4143,98.5335,36200.0
2015-04-16 10:25:00,107.46,107.48,107.38,107.41,42900.0,98.5243,98.5427,98.451,98.4785,42900.0
2015-04-16 10:30:00,107.43,107.43,107.32,107.32,32800.0,98.4968,98.4968,98.396,98.396,32800.0
2015-04-16 10:35:00,107.34,107.38,107.25,107.36,25300.0,98.4143,98.451,98.3318,98.4326,25300.0
2015-04-16 10:40:00,107.37,107.41,107.33,107.38,25900.0,98.4418,98.4785,98.4051,98.451,25900.0
2015-04-16 10:45:00,107.37,107.48,107.33,107.48,32500.0,98.4418,98.5427,98.4051,98.5427,32500.0
2015-04-16 10:50:00,107.48,107.49,107.37,107.44,80300.0,98.5427,98.5518,98.4418,98.506,80300.0
2015-04-16 10:55:00,107.45,107.52,107.39,107.43,30800.0,98.5152,98.5793,98.4602,98.4968,30800.0
2015-04-16 11:00:00,107.41,107.55,107.39,107.45,50400.0,98.4785,98.6068,98.4602,98.5152,50400.0
2015-04-16 11:05:00,107.46,107.47,107.39,107.45,54300.0,98.5243,98.5335,98.4602,98.5152,54300.0
2015-04-16 11:10:00,107.44,107.48,107.35,107.36,59100.0,98.506,98.5427,98.4235,98.4326,59100.0
2015-04-16 11:15:00,107.35,107.47,107.35,107.44,53400.0,98.4235,98.5335,98.4235,98.506,53400.0
2015-04-16 11:20:00,107.44,107.45,107.36,107.39,31500.0,98.506,98.5152,98.4326,98.4602,31500.0
2015-04-16 11:25:00,107.39,107.44,107.32,107.34,45600.0,98.4602,98.506,98.396,98.4143,45600.0
2015-04-16 11:30:00,107.34,107.35,107.23,107.25,31600.0,98.4143,98.4235,98.3135,98.3318,31600.0
2015-04-16 11:35:00,107.26,107.37,107.26,107.36,44400.0,98.341,98.4418,98.341,98.4326,44400.0
2015-04-16 11:40:00,107.36,107.37,107.21,107.22,34700.0,98.4326,98.4418,98.2951,98.3043,34700.0
2015-04-16 11:45:00,107.21,107.34,107.2,107.32,37900.0,98.2951,98.4143,98.286,98.396,37900.0
2015-04-16 11:50:00,107.33,107.33,107.29,107.33,69200.0,98.4051,98.4051,98.3685,98.4051,69200.0
2015-04-16 11:55:00,107.33,107.37,107.32,107.37,27600.0,98.4051,98.4418,98.396,98.4418,27600.0
2015-04-16 12:00:00,107.36,107.48,107.35,107.47,32900.0,98.4326,98.5427,98.4235,98.5335,32900.0
2015-04-16 12:05:00,107.46,107.46,107.36,107.41,44500.0,98.5243,98.5243,98.4326,98.4785,44500.0
2015-04-16 12:10:00,107.4,107.42,107.34,107.38,39100.0,98.4693,98.4877,98.4143,98.451,39100.0
2015-04-16 12:15:00,107.37,107.39,107.25,107.26,43200.0,98.4418,98.4602,98.3318,98.341,43200.0
2015-04-16 12:20:00,107.27,107.34,107.27,107.27,15400.0,98.3501,98.4143,98.3501,98.3501,15400.0
2015-04-16 12:25:00,107.27,107.3,107.24,107.25,23600.0,98.3501,98.3776,98.3226,98.3318,23600.0
2015-04-16 12:30:00,107.26,107.35,107.23,107.33,27300.0,98.341,98.4235,98.3135,98.4051,27300.0
2015-04-16 12:35:00,107.32,107.32,107.25,107.27,32700.0,98.396,98.396,98.3318,98.3501,32700.0
2015-04-16 12:40:00,107.27,107.27,107.17,107.2,44500.0,98.3501,98.3501,98.2584,98.286,44500.0
2015-04-16 12:45:00,107.21,107.32,107.21,107.3,25300.0,98.2951,98.396,98.2951,98.3776,25300.0
2015-04-16 12:50:00,107.28,107.31,107.21,107.31,29100.0,98.3593,98.3868,98.2951,98.3868,29100.0
2015-04-16 12:55:00,107.3,107.45,107.3,107.44,56300.0,98.3776,98.5152,98.3776,98.506,56300.0
2015-04-16 13:00:00,107.43,107.46,107.38,107.46,41900.0,98.4968,98.5243,98.451,98.5243,41900.0
2015-04-16 13:05:00,107.46,107.47,107.41,107.42,47000.0,98.5243,98.5335,98.4785,98.4877,47000.0
2015-04-16 13:10:00,107.42,107.49,107.4,107.48,38100.0,98.4877,98.5518,98.4693,98.5427,38100.0
2015-04-16 13:15:00,107.48,107.53,107.46,107.53,21000.0,98.5427,98.5885,98.5243,98.5885,21000.0
2015-04-16 13:20:00,107.52,107.63,107.51,107.59,57900.0,98.5793,98.6802,98.5702,98.6435,57900.0
2015-04-16 13:25:00,107.58,107.65,107.53,107.61,51500.0,98.6344,98.6985,98.5885,98.6619,51500.0
2015-04-16 13:30:00,107.61,107.65,107.56,107.62,43000.0,98.6619,98.6985,98.616,98.671,43000.0
2015-04-16 13:35:00,107.63,107.71,107.61,107.7,45400.0,98.6802,98.7535,98.6619,98.7444,45400.0
2015-04-16 13:40:00,107.7,107.86,107.69,107.83,110700.0,98.7444,98.8911,98.7352,98.8636,110700.0
2015-04-16 13:45:00,107.85,108.03,107.83,108.0,106500.0,98.8819,99.0469,98.8636,99.0194,106500.0
2015-04-16 13:50:00,108.0,108.07,108.0,108.03,54700.0,99.0194,99.0836,99.0194,99.0469,54700.0
2015-04-16 13:55:00,108.02,108.08,107.98,108.07,41000.0,99.0378,99.0928,99.0011,99.0836,41000.0
2015-04-16 14:00:00,108.07,108.08,108.01,108.03,35900.0,99.0836,99.0928,99.0286,99.0469,35900.0
2015-04-16 14:05:00,108.03,108.04,107.99,108.02,55100.0,99.0469,99.0561,99.0103,99.0378,55100.0
2015-04-16 14:10:00,108.03,108.07,107.99,108.05,55000.0,99.0469,99.0836,99.0103,99.0653,55000.0
2015-04-16 14:15:00,108.05,108.17,108.04,108.16,113800.0,99.0653,99.1753,99.0561,99.1661,113800.0
2015-04-16 14:20:00,108.16,108.26,108.1,108.23,183500.0,99.1661,99.2578,99.1111,99.2303,183500.0
2015-04-16 14:25:00,108.23,108.25,108.17,108.22,131900.0,99.2303,99.2486,99.1753,99.2211,131900.0
2015-04-16 14:30:00,108.24,108.25,108.17,108.2,65300.0,99.2395,99.2486,99.1753,99.2028,65300.0
2015-04-16 14:35:00,108.19,108.28,108.17,108.26,50200.0,99.1936,99.2761,99.1753,99.2578,50200.0
2015-04-16 14:40:00,108.26,108.29,108.22,108.25,45300.0,99.2578,99.2853,99.2211,99.2486,45300.0
2015-04-16 14:45:00,108.24,108.25,108.22,108.22,37900.0,99.2395,99.2486,99.2211,99.2211,37900.0
2015-04-16 14:50:00,108.22,108.27,108.22,108.24,38200.0,99.2211,99.267,99.2211,99.2395,38200.0
2015-04-16 14:55:00,108.23,108.27,108.21,108.24,92800.0,99.2303,99.267,99.212,99.2395,92800.0
2015-04-16 15:00:00,108.24,108.28,108.2,108.26,51800.0,99.2395,99.2761,99.2028,99.2578,51800.0
2015-04-16 15:05:00,108.25,108.26,108.2,108.22,61900.0,99.2486,99.2578,99.2028,99.2211,61900.0
2015-04-16 15:10:00,108.23,108.23,108.15,108.17,49000.0,99.2303,99.2303,99.157,99.1753,49000.0
2015-04-16 15:15:00,108.16,108.17,108.12,108.15,84400.0,99.1661,99.1753,99.1294,99.157,84400.0
2015-04-16 15:20:00,108.15,108.18,108.06,108.07,63600.0,99.157,99.1845,99.0744,99.0836,63600.0
2015-04-16 15:25:00,108.06,108.1,108.01,108.09,84600.0,99.0744,99.1111,99.0286,99.1019,84600.0
2015-04-16 15:30:00,108.1,108.22,108.09,108.21,109600.0,99.1111,99.2211,99.1019,99.212,109600.0
2015-04-16 15:35:00,108.22,108.3,108.21,108.3,116300.0,99.2211,99.2945,99.212,99.2945,116300.0
2015-04-16 15:40:00,108.29,108.29,108.16,108.22,92800.0,99.2853,99.2853,99.1661,99.2211,92800.0
2015-04-16 15:45:00,108.21,108.22,108.09,108.15,154500.0,99.212,99.2211,99.1019,99.157,154500.0
2015-04-16 15:50:00,108.14,108.15,108.1,108.11,138600.0,99.1478,99.157,99.1111,99.1203,138600.0
2015-04-16 15:55:00,108.11,108.19,108.07,108.1,314000.0,99.1203,99.1936,99.0836,99.1111,314000.0
2015-04-17 09:30:00,107.8,107.8,107.21,107.37,591000.0,98.8361,98.8361,98.2951,98.4418,591000.0
2015-04-17 09:35:00,107.4,107.66,107.34,107.35,103100.0,98.4693,98.7077,98.4143,98.4235,103100.0
2015-04-17 09:40:00,107.36,107.39,106.7,106.9,214300.0,98.4326,98.4602,97.8275,98.0109,214300.0
2015-04-17 09:45:00,106.87,106.89,106.61,106.89,97500.0,97.9834,98.0017,97.745,98.0017,97500.0
2015-04-17 09:50:00,106.89,107.22,106.78,107.15,128800.0,98.0017,98.3043,97.9009,98.2401,128800.0
2015-04-17 09:55:00,107.18,107.67,107.14,107.37,212700.0,98.2676,98.7169,98.2309,98.4418,212700.0
2015-04-17 10:00:00,107.37,107.38,107.09,107.13,113700.0,98.4418,98.451,98.1851,98.2218,113700.0
2015-04-17 10:05:00,107.12,107.24,106.86,107.0,110600.0,98.2126,98.3226,97.9742,98.1026,110600.0
2015-04-17 10:10:00,107.0,107.07,106.87,107.03,89300.0,98.1026,98.1668,97.9834,98.1301,89300.0
2015-04-17 10:15:00,107.04,107.11,106.88,106.94,134000.0,98.1393,98.2034,97.9926,98.0476,134000.0
2015-04-17 10:20:00,106.93,107.0,106.78,106.89,88200.0,98.0384,98.1026,97.9009,98.0017,88200.0
2015-04-17 10:25:00,106.88,107.11,106.83,107.05,93500.0,97.9926,98.2034,97.9467,98.1484,93500.0
2015-04-17 10:30:00,107.04,107.45,107.01,107.4,135900.0,98.1393,98.5152,98.1117,98.4693,135900.0
2015-04-17 10:35:00,107.4,107.42,107.21,107.26,61100.0,98.4693,98.4877,98.2951,98.341,61100.0
2015-04-17 10:40:00,107.27,107.42,107.25,107.25,72500.0,98.3501,98.4877,98.3318,98.3318,72500.0
2015-04-17 10:45:00,107.25,107.34,107.1,107.18,60200.0,98.3318,98.4143,98.1943,98.2676,60200.0
2015-04-17 10:50:00,107.16,107.16,106.95,107.02,59800.0,98.2493,98.2493,98.0567,98.1209,59800.0
2015-04-17 10:55:00,107.05,107.07,106.99,107.04,59300.0,98.1484,98.1668,98.0934,98.1393,59300.0
2015-04-17 11:00:00,107.01,107.01,106.79,106.86,59900.0,98.1117,98.1117,97.91,97.9742,59900.0
2015-04-17 11:05:00,106.85,106.9,106.76,106.85,65000.0,97.9651,98.0109,97.8825,97.9651,65000.0
2015-04-17 11:10:00,106.85,106.99,106.8,106.95,52500.0,97.9651,98.0934,97.9192,98.0567,52500.0
2015-04-17 11:15:00,106.92,107.0,106.85,106.99,60900.0,98.0292,98.1026,97.9651,98.0934,60900.0
2015-04-17 11:20:00,107.0,107.06,106.99,107.03,91100.0,98.1026,98.1576,98.0934,98.1301,91100.0
2015-04-17 11:25:00,107.02,107.11,106.97,106.99,105500.0,98.1209,98.2034,98.0751,98.0934,105500.0
2015-04-17 11:30:00,107.0,107.04,106.92,107.04,58200.0,98.1026,98.1393,98.0292,98.1393,58200.0
2015-04-17 11:35:00,107.04,107.07,106.99,107.01,51700.0,98.1393,98.1668,98.0934,98.1117,51700.0
2015-04-17 11:40:00,107.03,107.06,106.93,106.98,40300.0,98.1301,98.1576,98.0384,98.0842,40300.0
2015-04-17 11:45:00,106.98,107.06,106.96,107.06,30000.0,98.0842,98.1576,98.0659,98.1576,30000.0
2015-04-17 11:50:00,107.07,107.08,106.99,107.07,72900.0,98.1668,98.1759,98.0934,98.1668,72900.0
2015-04-17 11:55:00,107.07,107.11,106.96,106.96,47200.0,98.1668,98.2034,98.0659,98.0659,47200.0
2015-04-17 12:00:00,106.96,107.02,106.95,106.98,65600.0,98.0659,98.1209,98.0567,98.0842,65600.0
2015-04-17 12:05:00,106.97,106.97,106.9,106.91,37400.0,98.0751,98.0751,98.0109,98.0201,37400.0
2015-04-17 12:10:00,106.91,106.99,106.9,106.98,52800.0,98.0201,98.0934,98.0109,98.0842,52800.0
2015-04-17 12:15:00,106.99,106.99,106.83,106.84,57500.0,98.0934,98.0934,97.9467,97.9559,57500.0
2015-04-17 12:20:00,106.85,106.87,106.8,106.82,33000.0,97.9651,97.9834,97.9192,97.9375,33000.0
2015-04-17 12:25:00,106.83,106.9,106.8,106.88,23900.0,97.9467,98.0109,97.9192,97.9926,23900.0
2015-04-17 12:30:00,106.87,106.91,106.82,106.87,40100.0,97.9834,98.0201,97.9375,97.9834,40100.0
2015-04-17 12:35:00,106.86,106.98,106.82,106.93,72200.0,97.9742,98.0842,97.9375,98.0384,72200.0
2015-04-17 12:40:00,106.91,106.93,106.83,106.87,43100.0,98.0201,98.0384,97.9467,97.9834,43100.0
2015-04-17 12:45:00,106.87,106.98,106.85,106.93,43000.0,97.9834,98.0842,97.9651,98.0384,43000.0
2015-04-17 12:50:00,106.92,107.02,106.84,106.86,39300.0,98.0292,98.1209,97.9559,97.9742,39300.0
2015-04-17 12:55:00,106.87,107.02,106.86,106.97,56200.0,97.9834,98.1209,97.9742,98.0751,56200.0
2015-04-17 13:00:00,106.96,107.03,106.92,107.01,31200.0,98.0659,98.1301,98.0292,98.1117,31200.0
2015-04-17 13:05:00,107.0,107.02,106.91,106.93,22800.0,98.1026,98.1209,98.0201,98.0384,22800.0
2015-04-17 13:10:00,106.93,106.98,106.92,106.93,41800.0,98.0384,98.0842,98.0292,98.0384,41800.0
2015-04-17 13:15:00,106.94,106.96,106.86,106.95,61700.0,98.0476,98.0659,97.9742,98.0567,61700.0
2015-04-17 13:20:00,106.94,106.99,106.94,106.99,41900.0,98.0476,98.0934,98.0476,98.0934,41900.0
2015-04-17 13:25:00,106.98,106.98,106.88,106.88,54900.0,98.0842,98.0842,97.9926,97.9926,54900.0
2015-04-17 13:30:00,106.88,106.88,106.69,106.69,122700.0,97.9926,97.9926,97.8184,97.8184,122700.0
2015-04-17 13:35:00,106.69,106.72,106.65,106.69,32400.0,97.8184,97.8459,97.7817,97.8184,32400.0
2015-04-17 13:40:00,106.7,106.7,106.6,106.63,47300.0,97.8275,97.8275,97.7358,97.7633,47300.0
2015-04-17 13:45:00,106.62,106.66,106.55,106.58,39800.0,97.7542,97.7909,97.69,97.7175,39800.0
2015-04-17 13:50:00,106.59,106.63,106.36,106.38,85500.0,97.7267,97.7633,97.5158,97.5341,85500.0
2015-04-17 13:55:00,106.38,106.39,106.12,106.23,145700.0,97.5341,97.5433,97.2958,97.3966,145700.0
2015-04-17 14:00:00,106.24,106.35,106.17,106.18,61100.0,97.4058,97.5066,97.3416,97.3508,61100.0
2015-04-17 14:05:00,106.18,106.35,106.08,106.16,75400.0,97.3508,97.5066,97.2591,97.3324,75400.0
2015-04-17 14:10:00,106.18,106.25,106.11,106.12,38100.0,97.3508,97.4149,97.2866,97.2958,38100.0
2015-04-17 14:15:00,106.11,106.2,106.04,106.19,75400.0,97.2866,97.3691,97.2224,97.3599,75400.0
2015-04-17 14:20:00,106.17,106.35,106.11,106.28,70000.0,97.3416,97.5066,97.2866,97.4425,70000.0
2015-04-17 14:25:00,106.28,106.43,106.24,106.37,45100.0,97.4425,97.58,97.4058,97.525,45100.0
2015-04-17 14:30:00,106.37,106.38,106.27,106.34,37300.0,97.525,97.5341,97.4333,97.4975,37300.0
2015-04-17 14:35:00,106.34,106.45,106.28,106.38,45600.0,97.4975,97.5983,97.4425,97.5341,45600.0
2015-04-17 14:40:00,106.38,106.49,106.37,106.49,42400.0,97.5341,97.635,97.525,97.635,42400.0
2015-04-17 14:45:00,106.48,106.5,106.32,106.41,51600.0,97.6258,97.6442,97.4791,97.5616,51600.0
2015-04-17 14:50:00,106.4,106.45,106.32,106.42,66000.0,97.5525,97.5983,97.4791,97.5708,66000.0
2015-04-17 14:55:00,106.42,106.66,106.42,106.57,116700.0,97.5708,97.7909,97.5708,97.7083,116700.0
2015-04-17 15:00:00,106.56,106.62,106.54,106.6,73000.0,97.6992,97.7542,97.6808,97.7358,73000.0
2015-04-17 15:05:00,106.59,106.6,106.5,106.51,54100.0,97.7267,97.7358,97.6442,97.6533,54100.0
2015-04-17 15:10:00,106.49,106.6,106.44,106.58,54100.0,97.635,97.7358,97.5891,97.7175,54100.0
2015-04-17 15:15:00,106.59,106.62,106.45,106.47,74400.0,97.7267,97.7542,97.5983,97.6167,74400.0
2015-04-17 15:20:00,106.47,106.48,106.26,106.34,77700.0,97.6167,97.6258,97.4241,97.4975,77700.0
2015-04-17 15:25:00,106.35,106.52,106.34,106.49,60500.0,97.5066,97.6625,97.4975,97.635,60500.0
2015-04-17 15:30:00,106.51,106.71,106.48,106.67,106300.0,97.6533,97.8367,97.6258,97.8,106300.0
2015-04-17 15:35:00,106.67,106.89,106.65,106.85,151100.0,97.8,98.0017,97.7817,97.9651,151100.0
2015-04-17 15:40:00,106.84,106.85,106.76,106.8,95600.0,97.9559,97.9651,97.8825,97.9192,95600.0
2015-04-17 15:45:00,106.81,106.85,106.74,106.76,213700.0,97.9284,97.9651,97.8642,97.8825,213700.0
2015-04-17 15:50:00,106.75,106.75,106.65,106.71,126400.0,97.8734,97.8734,97.7817,97.8367,126400.0
2015-04-17 15:55:00,106.71,106.75,106.64,106.7,185600.0,97.8367,97.8734,97.7725,97.8275,185600.0
2015-04-20 09:30:00,107.83,107.99,107.53,107.62,279500.0,98.8636,99.0103,98.5885,98.671,279500.0
2015-04-20 09:35:00,107.63,107.88,107.48,107.6,224000.0,98.6802,98.9094,98.5427,98.6527,224000.0
2015-04-20 09:40:00,107.59,107.65,107.32,107.39,83500.0,98.6435,98.6985,98.396,98.4602,83500.0
2015-04-20 09:45:00,107.36,107.78,107.36,107.69,158400.0,98.4326,98.8177,98.4326,98.7352,158400.0
2015-04-20 09:50:00,107.69,107.78,107.43,107.45,195500.0,98.7352,98.8177,98.4968,98.5152,195500.0
2015-04-20 09:55:00,107.47,107.75,107.43,107.67,88100.0,98.5335,98.7902,98.4968,98.7169,88100.0
2015-04-20 10:00:00,107.68,107.95,107.53,107.63,94800.0,98.726,98.9736,98.5885,98.6802,94800.0
2015-04-20 10:05:00,107.62,107.7,107.5,107.53,90000.0,98.671,98.7444,98.561,98.5885,90000.0
2015-04-20 10:10:00,107.55,107.59,107.4,107.52,67300.0,98.6068,98.6435,98.4693,98.5793,67300.0
2015-04-20 10:15:00,107.52,107.63,107.41,107.58,82800.0,98.5793,98.6802,98.4785,98.6344,82800.0
2015-04-20 10:20:00,107.59,107.68,107.54,107.61,53600.0,98.6435,98.726,98.5977,98.6619,53600.0
2015-04-20 10:25:00,107.59,107.74,107.59,107.69,45100.0,98.6435,98.781,98.6435,98.7352,45100.0
2015-04-20 10:30:00,107.69,107.81,107.68,107.76,89500.0,98.7352,98.8452,98.726,98.7994,89500.0
2015-04-20 10:35:00,107.76,107.89,107.69,107.84,34700.0,98.7994,98.9186,98.7352,98.8727,34700.0
2015-04-20 10:40:00,107.82,107.95,107.8,107.92,72300.0,98.8544,98.9736,98.8361,98.9461,72300.0
2015-04-20 10:45:00,107.92,108.02,107.92,108.01,70200.0,98.9461,99.0378,98.9461,99.0286,70200.0
2015-04-20 10:50:00,108.01,108.07,108.0,108.04,62100.0,99.0286,99.0836,99.0194,99.0561,62100.0
2015-04-20 10:55:00,108.04,108.13,108.03,108.12,81800.0,99.0561,99.1386,99.0469,99.1294,81800.0
2015-04-20 11:00:00,108.13,108.3,108.12,108.28,102200.0,99.1386,99.2945,99.1294,99.2761,102200.0
2015-04-20 11:05:00,108.27,108.45,108.26,108.32,56500.0,99.267,99.432,99.2578,99.3128,56500.0
2015-04-20 11:10:00,108.32,108.39,108.26,108.36,78600.0,99.3128,99.377,99.2578,99.3495,78600.0
2015-04-20 11:15:00,108.37,108.43,108.33,108.4,50800.0,99.3587,99.4137,99.322,99.3862,50800.0
2015-04-20 11:20:00,108.4,108.43,108.34,108.38,74400.0,99.3862,99.4137,99.3312,99.3678,74400.0
2015-04-20 11:25:00,108.38,108.4,108.25,108.26,82700.0,99.3678,99.3862,99.2486,99.2578,82700.0
2015-04-20 11:30:00,108.26,108.28,108.23,108.27,32200.0,99.2578,99.2761,99.2303,99.267,32200.0
2015-04-20 11:35:00,108.28,108.29,108.21,108.23,34900.0,99.2761,99.2853,99.212,99.2303,34900.0
2015-04-20 11:40:00,108.23,108.32,108.18,108.21,65100.0,99.2303,99.3128,99.1845,99.212,65100.0
2015-04-20 11:45:00,108.21,108.37,108.21,108.37,37000.0,99.212,99.3587,99.212,99.3587,37000.0
2015-04-20 11:50:00,108.38,108.39,108.25,108.39,33000.0,99.3678,99.377,99.2486,99.377,33000.0
2015-04-20 11:55:00,108.39,108.46,108.37,108.43,34400.0,99.377,99.4412,99.3587,99.4137,34400.0
2015-04-20 12:00:00,108.42,108.48,108.39,108.42,54200.0,99.4045,99.4595,99.377,99.4045,54200.0
2015-04-20 12:05:00,108.42,108.46,108.4,108.41,42500.0,99.4045,99.4412,99.3862,99.3953,42500.0
2015-04-20 12:10:00,108.42,108.47,108.4,108.44,41100.0,99.4045,99.4503,99.3862,99.4228,41100.0
2015-04-20 12:15:00,108.42,108.5,108.41,108.47,58100.0,99.4045,99.4779,99.3953,99.4503,58100.0
2015-04-20 12:20:00,108.47,108.5,108.4,108.41,35500.0,99.4503,99.4779,99.3862,99.3953,35500.0
2015-04-20 12:25:00,108.41,108.43,108.33,108.41,30500.0,99.3953,99.4137,99.322,99.3953,30500.0
2015-04-20 12:30:00,108.4,108.47,108.37,108.37,32100.0,99.3862,99.4503,99.3587,99.3587,32100.0
2015-04-20 12:35:00,108.37,108.37,108.2,108.27,48700.0,99.3587,99.3587,99.2028,99.267,48700.0
2015-04-20 12:40:00,108.27,108.28,108.14,108.14,37100.0,99.267,99.2761,99.1478,99.1478,37100.0
2015-04-20 12:45:00,108.14,108.26,108.14,108.2,26400.0,99.1478,99.2578,99.1478,99.2028,26400.0
2015-04-20 12:50:00,108.22,108.24,108.15,108.19,19800.0,99.2211,99.2395,99.157,99.1936,19800.0
2015-04-20 12:55:00,108.19,108.24,108.14,108.14,24700.0,99.1936,99.2395,99.1478,99.1478,24700.0
2015-04-20 13:00:00,108.14,108.17,108.06,108.12,49600.0,99.1478,99.1753,99.0744,99.1294,49600.0
2015-04-20 13:05:00,108.11,108.13,108.06,108.13,17700.0,99.1203,99.1386,99.0744,99.1386,17700.0
2015-04-20 13:10:00,108.12,108.15,108.07,108.09,46000.0,99.1294,99.157,99.0836,99.1019,46000.0
2015-04-20 13:15:00,108.08,108.09,107.98,108.02,62600.0,99.0928,99.1019,99.0011,99.0378,62600.0
2015-04-20 13:20:00,108.02,108.05,107.99,108.0,75500.0,99.0378,99.0653,99.0103,99.0194,75500.0
2015-04-20 13:25:00,108.0,108.05,108.0,108.04,1260800.0,99.0194,99.0653,99.0194,99.0561,1260800.0
2015-04-20 13:30:00,108.06,108.19,108.06,108.17,28500.0,99.0744,99.1936,99.0744,99.1753,28500.0
2015-04-20 13:35:00,108.17,108.31,108.15,108.3,34100.0,99.1753,99.3036,99.157,99.2945,34100.0
2015-04-20 13:40:00,108.29,108.35,108.27,108.3,31600.0,99.2853,99.3403,99.267,99.2945,31600.0
2015-04-20 13:45:00,108.27,108.38,108.27,108.34,43500.0,99.267,99.3678,99.267,99.3312,43500.0
2015-04-20 13:50:00,108.34,108.35,108.18,108.26,63800.0,99.3312,99.3403,99.1845,99.2578,63800.0
2015-04-20 13:55:00,108.26,108.26,108.11,108.14,37400.0,99.2578,99.2578,99.1203,99.1478,37400.0
2015-04-20 14:00:00,108.13,108.2,108.09,108.18,28600.0,99.1386,99.2028,99.1019,99.1845,28600.0
2015-04-20 14:05:00,108.18,108.19,108.11,108.12,24100.0,99.1845,99.1936,99.1203,99.1294,24100.0
2015-04-20 14:10:00,108.12,108.16,108.08,108.15,34400.0,99.1294,99.1661,99.0928,99.157,34400.0
2015-04-20 14:15:00,108.14,108.27,108.13,108.26,51000.0,99.1478,99.267,99.1386,99.2578,51000.0
2015-04-20 14:20:00,108.25,108.3,108.22,108.28,35100.0,99.2486,99.2945,99.2211,99.2761,35100.0
2015-04-20 14:25:00,108.28,108.35,108.27,108.33,28000.0,99.2761,99.3403,99.267,99.322,28000.0
2015-04-20 14:30:00,108.33,108.34,108.23,108.25,50600.0,99.322,99.3312,99.2303,99.2486,50600.0
2015-04-20 14:35:00,108.24,108.3,108.23,108.28,32000.0,99.2395,99.2945,99.2303,99.2761,32000.0
2015-04-20 14:40:00,108.29,108.39,108.27,108.36,48500.0,99.2853,99.377,99.267,99.3495,48500.0
2015-04-20 14:45:00,108.36,108.43,108.36,108.42,24600.0,99.3495,99.4137,99.3495,99.4045,24600.0
2015-04-20 14:50:00,108.41,108.43,108.21,108.26,53400.0,99.3953,99.4137,99.212,99.2578,53400.0
2015-04-20 14:55:00,108.24,108.36,108.24,108.33,28400.0,99.2395,99.3495,99.2395,99.322,28400.0
2015-04-20 15:00:00,108.32,108.38,108.23,108.36,29100.0,99.3128,99.3678,99.2303,99.3495,29100.0
2015-04-20 15:05:00,108.37,108.45,108.34,108.45,53300.0,99.3587,99.432,99.3312,99.432,53300.0
2015-04-20 15:10:00,108.46,108.47,108.39,108.39,42600.0,99.4412,99.4503,99.377,99.377,42600.0
2015-04-20 15:15:00,108.39,108.46,108.37,108.45,47600.0,99.377,99.4412,99.3587,99.432,47600.0
2015-04-20 15:20:00,108.45,108.46,108.24,108.26,96000.0,99.432,99.4412,99.2395,99.2578,96000.0
2015-04-20 15:25:00,108.27,108.28,108.13,108.13,78000.0,99.267,99.2761,99.1386,99.1386,78000.0
2015-04-20 15:30:00,108.14,108.24,108.13,108.19,92300.0,99.1478,99.2395,99.1386,99.1936,92300.0
2015-04-20 15:35:00,108.19,108.21,108.05,108.09,80100.0,99.1936,99.212,99.0653,99.1019,80100.0
2015-04-20 15:40:00,108.08,108.1,108.01,108.05,79200.0,99.0928,99.1111,99.0286,99.0653,79200.0
2015-04-20 15:45:00,108.02,108.19,108.01,108.19,124000.0,99.0378,99.1936,99.0286,99.1936,124000.0
2015-04-20 15:50:00,108.18,108.2,108.14,108.2,155000.0,99.1845,99.2028,99.1478,99.2028,155000.0
2015-04-20 15:55:00,108.2,108.3,108.15,108.2,303100.0,99.2028,99.2945,99.157,99.2028,303100.0
2015-04-21 09:30:00,108.93,108.99,108.61,108.69,180800.0,99.8721,99.9271,99.5787,99.6521,180800.0
2015-04-21 09:35:00,108.7,108.78,108.47,108.47,88200.0,99.6612,99.7346,99.4503,99.4503,88200.0
2015-04-21 09:40:00,108.48,108.53,108.13,108.28,68400.0,99.4595,99.5054,99.1386,99.2761,68400.0
2015-04-21 09:45:00,108.3,108.43,108.22,108.37,65000.0,99.2945,99.4137,99.2211,99.3587,65000.0
2015-04-21 09:50:00,108.37,108.53,108.28,108.37,55500.0,99.3587,99.5054,99.2761,99.3587,55500.0
2015-04-21 09:55:00,108.38,108.4,108.2,108.23,43500.0,99.3678,99.3862,99.2028,99.2303,43500.0
2015-04-21 10:00:00,108.23,108.35,108.14,108.2,75500.0,99.2303,99.3403,99.1478,99.2028,75500.0
2015-04-21 10:05:00,108.2,108.2,108.06,108.16,110600.0,99.2028,99.2028,99.0744,99.1661,110600.0
2015-04-21 10:10:00,108.16,108.25,108.1,108.1,33700.0,99.1661,99.2486,99.1111,99.1111,33700.0
2015-04-21 10:15:00,108.1,108.16,107.94,108.05,166800.0,99.1111,99.1661,98.9644,99.0653,166800.0
2015-04-21 10:20:00,108.05,108.09,107.97,108.06,42100.0,99.0653,99.1019,98.9919,99.0744,42100.0
2015-04-21 10:25:00,108.06,108.08,107.87,107.92,36400.0,99.0744,99.0928,98.9002,98.9461,36400.0
2015-04-21 10:30:00,107.96,107.98,107.74,107.83,51900.0,98.9828,99.0011,98.781,98.8636,51900.0
2015-04-21 10:35:00,107.84,107.92,107.78,107.86,36600.0,98.8727,98.9461,98.8177,98.8911,36600.0
2015-04-21 10:40:00,107.87,107.88,107.69,107.83,53500.0,98.9002,98.9094,98.7352,98.8636,53500.0
2015-04-21 10:45:00,107.81,107.87,107.8,107.83,34900.0,98.8452,98.9002,98.8361,98.8636,34900.0
2015-04-21 10:50:00,107.85,107.96,107.82,107.94,33200.0,98.8819,98.9828,98.8544,98.9644,33200.0
2015-04-21 10:55:00,107.96,108.02,107.91,107.95,26700.0,98.9828,99.0378,98.9369,98.9736,26700.0
2015-04-21 11:00:00,107.93,108.03,107.92,108.0,53000.0,98.9552,99.0469,98.9461,99.0194,53000.0
2015-04-21 11:05:00,108.01,108.09,108.0,108.03,51100.0,99.0286,99.1019,99.0194,99.0469,51100.0
2015-04-21 11:10:00,108.03,108.09,108.02,108.05,38200.0,99.0469,99.1019,99.0378,99.0653,38200.0
2015-04-21 11:15:00,108.05,108.12,108.05,108.08,51500.0,99.0653,99.1294,99.0653,99.0928,51500.0
2015-04-21 11:20:00,108.09,108.09,107.9,107.93,35200.0,99.1019,99.1019,98.9277,98.9552,35200.0
2015-04-21 11:25:00,107.94,107.98,107.88,107.89,27900.0,98.9644,99.0011,98.9094,98.9186,27900.0
2015-04-21 11:30:00,107.88,108.01,107.86,107.88,35000.0,98.9094,99.0286,98.8911,98.9094,35000.0
2015-04-21 11:35:00,107.88,108.0,107.88,107.97,33200.0,98.9094,99.0194,98.9094,98.9919,33200.0
2015-04-21 11:40:00,107.97,107.99,107.84,107.87,35100.0,98.9919,99.0103,98.8727,98.9002,35100.0
2015-04-21 11:45:00,107.85,107.86,107.74,107.8,59500.0,98.8819,98.8911,98.781,98.8361,59500.0
2015-04-21 11:50:00,107.79,107.8,107.68,107.78,44500.0,98.8269,98.8361,98.726,98.8177,44500.0
2015-04-21 11:55:00,107.79,107.8,107.7,107.8,34200.0,98.8269,98.8361,98.7444,98.8361,34200.0
2015-04-21 12:00:00,107.79,107.89,107.78,107.79,24500.0,98.8269,98.9186,98.8177,98.8269,24500.0
2015-04-21 12:05:00,107.78,107.79,107.72,107.79,30200.0,98.8177,98.8269,98.7627,98.8269,30200.0
2015-04-21 12:10:00,107.79,107.84,107.77,107.83,25400.0,98.8269,98.8727,98.8086,98.8636,25400.0
2015-04-21 12:15:00,107.83,107.84,107.71,107.71,26800.0,98.8636,98.8727,98.7535,98.7535,26800.0
2015-04-21 12:20:00,107.7,107.79,107.69,107.79,30200.0,98.7444,98.8269,98.7352,98.8269,30200.0
2015-04-21 12:25:00,107.79,107.91,107.78,107.84,31900.0,98.8269,98.9369,98.8177,98.8727,31900.0
2015-04-21 12:30:00,107.83,107.87,107.8,107.85,19700.0,98.8636,98.9002,98.8361,98.8819,19700.0
2015-04-21 12:35:00,107.86,107.93,107.81,107.92,21800.0,98.8911,98.9552,98.8452,98.9461,21800.0
2015-04-21 12:40:00,107.91,107.94,107.85,107.89,36600.0,98.9369,98.9644,98.8819,98.9186,36600.0
2015-04-21 12:45:00,107.89,107.9,107.79,107.79,19600.0,98.9186,98.9277,98.8269,98.8269,19600.0
2015-04-21 12:50:00,107.8,107.86,107.8,107.85,22100.0,98.8361,98.8911,98.8361,98.8819,22100.0
2015-04-21 12:55:00,107.85,107.89,107.82,107.87,30900.0,98.8819,98.9186,98.8544,98.9002,30900.0
2015-04-21 13:00:00,107.88,108.0,107.87,107.98,34500.0,98.9094,99.0194,98.9002,99.0011,34500.0
2015-04-21 13:05:00,107.98,107.99,107.94,107.95,32900.0,99.0011,99.0103,98.9644,98.9736,32900.0
2015-04-21 13:10:00,107.95,108.09,107.92,108.08,36100.0,98.9736,99.1019,98.9461,99.0928,36100.0
2015-04-21 13:15:00,108.08,108.11,108.05,108.09,29500.0,99.0928,99.1203,99.0653,99.1019,29500.0
2015-04-21 13:20:00,108.1,108.11,108.07,108.09,24600.0,99.1111,99.1203,99.0836,99.1019,24600.0
2015-04-21 13:25:00,108.1,108.13,108.08,108.09,25800.0,99.1111,99.1386,99.0928,99.1019,25800.0
2015-04-21 13:30:00,108.09,108.16,108.08,108.08,39400.0,99.1019,99.1661,99.0928,99.0928,39400.0
2015-04-21 13:35:00,108.08,108.09,107.86,107.86,29600.0,99.0928,99.1019,98.8911,98.8911,29600.0
2015-04-21 13:40:00,107.86,107.93,107.85,107.92,22900.0,98.8911,98.9552,98.8819,98.9461,22900.0
2015-04-21 13:45:00,107.93,107.99,107.82,107.82,31700.0,98.9552,99.0103,98.8544,98.8544,31700.0
2015-04-21 13:50:00,107.83,107.91,107.82,107.9,25000.0,98.8636,98.9369,98.8544,98.9277,25000.0
2015-04-21 13:55:00,107.9,107.97,107.79,107.82,36400.0,98.9277,98.9919,98.8269,98.8544,36400.0
2015-04-21 14:00:00,107.81,107.87,107.76,107.87,50800.0,98.8452,98.9002,98.7994,98.9002,50800.0
2015-04-21 14:05:00,107.87,107.87,107.7,107.79,41800.0,98.9002,98.9002,98.7444,98.8269,41800.0
2015-04-21 14:10:00,107.78,107.85,107.77,107.79,42800.0,98.8177,98.8819,98.8086,98.8269,42800.0
2015-04-21 14:15:00,107.79,107.92,107.78,107.82,45100.0,98.8269,98.9461,98.8177,98.8544,45100.0
2015-04-21 14:20:00,107.83,107.88,107.79,107.86,48800.0,98.8636,98.9094,98.8269,98.8911,48800.0
2015-04-21 14:25:00,107.86,107.93,107.82,107.92,70200.0,98.8911,98.9552,98.8544,98.9461,70200.0
2015-04-21 14:30:00,107.93,107.95,107.86,107.89,40600.0,98.9552,98.9736,98.8911,98.9186,40600.0
2015-04-21 14:35:00,107.89,107.89,107.79,107.83,22900.0,98.9186,98.9186,98.8269,98.8636,22900.0
2015-04-21 14:40:00,107.83,107.83,107.73,107.76,23600.0,98.8636,98.8636,98.7719,98.7994,23600.0
2015-04-21 14:45:00,107.77,107.85,107.74,107.84,27000.0,98.8086,98.8819,98.781,98.8727,27000.0
2015-04-21 14:50:00,107.85,107.88,107.82,107.85,20700.0,98.8819,98.9094,98.8544,98.8819,20700.0
2015-04-21 14:55:00,107.85,107.85,107.79,107.81,23100.0,98.8819,98.8819,98.8269,98.8452,23100.0
2015-04-21 15:00:00,107.81,107.84,107.78,107.8,27300.0,98.8452,98.8727,98.8177,98.8361,27300.0
2015-04-21 15:05:00,107.8,107.93,107.8,107.89,32000.0,98.8361,98.9552,98.8361,98.9186,32000.0
2015-04-21 15:10:00,107.89,107.92,107.82,107.85,27600.0,98.9186,98.9461,98.8544,98.8819,27600.0
2015-04-21 15:15:00,107.86,107.88,107.8,107.82,34100.0,98.8911,98.9094,98.8361,98.8544,34100.0
2015-04-21 15:20:00,107.83,107.86,107.73,107.83,49200.0,98.8636,98.8911,98.7719,98.8636,49200.0
2015-04-21 15:25:00,107.83,107.83,107.69,107.71,54200.0,98.8636,98.8636,98.7352,98.7535,54200.0
2015-04-21 15:30:00,107.7,107.75,107.67,107.72,69400.0,98.7444,98.7902,98.7169,98.7627,69400.0
2015-04-21 15:35:00,107.71,107.79,107.66,107.76,66100.0,98.7535,98.8269,98.7077,98.7994,66100.0
2015-04-21 15:40:00,107.75,107.84,107.71,107.71,69500.0,98.7902,98.8727,98.7535,98.7535,69500.0
2015-04-21 15:45:00,107.7,107.7,107.59,107.61,95600.0,98.7444,98.7444,98.6435,98.6619,95600.0
2015-04-21 15:50:00,107.6,107.73,107.58,107.7,88700.0,98.6527,98.7719,98.6344,98.7444,88700.0
2015-04-21 15:55:00,107.71,107.73,107.6,107.7,165300.0,98.7535,98.7719,98.6527,98.7444,165300.0
2015-04-22 09:30:00,108.02,108.25,107.56,107.57,153100.0,99.0378,99.2486,98.616,98.6252,153100.0
2015-04-22 09:35:00,107.55,107.68,107.37,107.38,82300.0,98.6068,98.726,98.4418,98.451,82300.0
2015-04-22 09:40:00,107.38,107.79,107.3,107.43,54700.0,98.451,98.8269,98.3776,98.4968,54700.0
2015-04-22 09:45:00,107.43,107.45,107.24,107.32,61400.0,98.4968,98.5152,98.3226,98.396,61400.0
2015-04-22 09:50:00,107.34,107.42,107.19,107.19,48600.0,98.4143,98.4877,98.2768,98.2768,48600.0
2015-04-22 09:55:00,107.19,107.37,107.18,107.24,50800.0,98.2768,98.4418,98.2676,98.3226,50800.0
2015-04-22 10:00:00,107.27,107.43,107.11,107.15,52900.0,98.3501,98.4968,98.2034,98.2401,52900.0
2015-04-22 10:05:00,107.16,107.23,107.05,107.13,57800.0,98.2493,98.3135,98.1484,98.2218,57800.0
2015-04-22 10:10:00,107.13,107.17,107.04,107.13,70100.0,98.2218,98.2584,98.1393,98.2218,70100.0
2015-04-22 10:15:00,107.12,107.3,106.97,107.3,117700.0,98.2126,98.3776,98.0751,98.3776,117700.0
2015-04-22 10:20:00,107.3,107.39,107.22,107.34,70700.0,98.3776,98.4602,98.3043,98.4143,70700.0
2015-04-22 10:25:00,107.32,107.41,107.27,107.39,42900.0,98.396,98.4785,98.3501,98.4602,42900.0
2015-04-22 10:30:00,107.39,107.44,107.27,107.32,74900.0,98.4602,98.506,98.3501,98.396,74900.0
2015-04-22 10:35:00,107.31,107.37,107.18,107.22,115700.0,98.3868,98.4418,98.2676,98.3043,115700.0
2015-04-22 10:40:00,107.22,107.62,107.22,107.6,37000.0,98.3043,98.671,98.3043,98.6527,37000.0
2015-04-22 10:45:00,107.61,107.68,107.5,107.6,38900.0,98.6619,98.726,98.561,98.6527,38900.0
2015-04-22 10:50:00,107.59,107.7,107.59,107.63,37600.0,98.6435,98.7444,98.6435,98.6802,37600.0
2015-04-22 10:55:00,107.65,107.66,107.55,107.65,34000.0,98.6985,98.7077,98.6068,98.6985,34000.0
2015-04-22 11:00:00,107.67,107.72,107.62,107.7,71700.0,98.7169,98.7627,98.671,98.7444,71700.0
2015-04-22 11:05:00,107.69,107.8,107.68,107.78,20200.0,98.7352,98.8361,98.726,98.8177,20200.0
2015-04-22 11:10:00,107.79,107.87,107.64,107.66,87100.0,98.8269,98.9002,98.6894,98.7077,87100.0
2015-04-22 11:15:00,107.64,107.69,107.47,107.49,43000.0,98.6894,98.7352,98.5335,98.5518,43000.0
2015-04-22 11:20:00,107.49,107.63,107.47,107.59,37300.0,98.5518,98.6802,98.5335,98.6435,37300.0
2015-04-22 11:25:00,107.58,107.75,107.58,107.75,40100.0,98.6344,98.7902,98.6344,98.7902,40100.0
2015-04-22 11:30:00,107.74,107.83,107.73,107.76,26700.0,98.781,98.8636,98.7719,98.7994,26700.0
2015-04-22 11:35:00,107.78,107.8,107.7,107.8,42300.0,98.8177,98.8361,98.7444,98.8361,42300.0
2015-04-22 11:40:00,107.81,107.83,107.76,107.82,14700.0,98.8452,98.8636,98.7994,98.8544,14700.0
2015-04-22 11:45:00,107.83,107.85,107.77,107.8,17000.0,98.8636,98.8819,98.8086,98.8361,17000.0
2015-04-22 11:50:00,107.81,107.82,107.67,107.7,17600.0,98.8452,98.8544,98.7169,98.7444,17600.0
2015-04-22 11:55:00,107.71,107.81,107.7,107.81,13600.0,98.7535,98.8452,98.7444,98.8452,13600.0
2015-04-22 12:00:00,107.8,107.8,107.65,107.66,18600.0,98.8361,98.8361,98.6985,98.7077,18600.0
2015-04-22 12:05:00,107.65,107.65,107.54,107.54,15700.0,98.6985,98.6985,98.5977,98.5977,15700.0
2015-04-22 12:10:00,107.56,107.63,107.54,107.6,30500.0,98.616,98.6802,98.5977,98.6527,30500.0
2015-04-22 12:15:00,107.6,107.62,107.51,107.53,20100.0,98.6527,98.671,98.5702,98.5885,20100.0
2015-04-22 12:20:00,107.55,107.67,107.55,107.6,42100.0,98.6068,98.7169,98.6068,98.6527,42100.0
2015-04-22 12:25:00,107.61,107.62,107.52,107.6,18200.0,98.6619,98.671,98.5793,98.6527,18200.0
2015-04-22 12:30:00,107.61,107.64,107.58,107.61,30800.0,98.6619,98.6894,98.6344,98.6619,30800.0
2015-04-22 12:35:00,107.6,107.73,107.58,107.68,58900.0,98.6527,98.7719,98.6344,98.726,58900.0
2015-04-22 12:40:00,107.69,107.75,107.68,107.73,27900.0,98.7352,98.7902,98.726,98.7719,27900.0
2015-04-22 12:45:00,107.73,107.79,107.72,107.75,26200.0,98.7719,98.8269,98.7627,98.7902,26200.0
2015-04-22 12:50:00,107.75,107.79,107.72,107.79,21900.0,98.7902,98.8269,98.7627,98.8269,21900.0
2015-04-22 12:55:00,107.82,107.85,107.75,107.8,25900.0,98.8544,98.8819,98.7902,98.8361,25900.0
2015-04-22 13:00:00,107.82,107.85,107.77,107.78,44200.0,98.8544,98.8819,98.8086,98.8177,44200.0
2015-04-22 13:05:00,107.79,107.81,107.67,107.8,23400.0,98.8269,98.8452,98.7169,98.8361,23400.0
2015-04-22 13:10:00,107.81,107.85,107.8,107.84,29000.0,98.8452,98.8819,98.8361,98.8727,29000.0
2015-04-22 13:15:00,107.84,107.91,107.79,107.79,33200.0,98.8727,98.9369,98.8269,98.8269,33200.0
2015-04-22 13:20:00,107.78,107.88,107.78,107.84,17700.0,98.8177,98.9094,98.8177,98.8727,17700.0
2015-04-22 13:25:00,107.84,107.88,107.81,107.84,32400.0,98.8727,98.9094,98.8452,98.8727,32400.0
2015-04-22 13:30:00,107.84,107.9,107.82,107.85,20900.0,98.8727,98.9277,98.8544,98.8819,20900.0
2015-04-22 13:35:00,107.85,107.87,107.81,107.82,19300.0,98.8819,98.9002,98.8452,98.8544,19300.0
2015-04-22 13:40:00,107.81,107.96,107.81,107.94,26300.0,98.8452,98.9828,98.8452,98.9644,26300.0
2015-04-22 13:45:00,107.93,108.05,107.93,108.05,30400.0,98.9552,99.0653,98.9552,99.0653,30400.0
2015-04-22 13:50:00,108.04,108.1,107.97,107.99,41400.0,99.0561,99.1111,98.9919,99.0103,41400.0
2015-04-22 13:55:00,108.0,108.0,107.94,107.96,24600.0,99.0194,99.0194,98.9644,98.9828,24600.0
2015-04-22 14:00:00,107.96,108.04,107.94,108.0,27300.0,98.9828,99.0561,98.9644,99.0194,27300.0
2015-04-22 14:05:00,108.01,108.12,108.0,108.08,26300.0,99.0286,99.1294,99.0194,99.0928,26300.0
2015-04-22 14:10:00,108.09,108.1,108.05,108.1,29400.0,99.1019,99.1111,99.0653,99.1111,29400.0
2015-04-22 14:15:00,108.11,108.16,108.1,108.11,21700.0,99.1203,99.1661,99.1111,99.1203,21700.0
2015-04-22 14:20:00,108.11,108.14,108.1,108.11,19300.0,99.1203,99.1478,99.1111,99.1203,19300.0
2015-04-22 14:25:00,108.11,108.14,108.07,108.11,41800.0,99.1203,99.1478,99.0836,99.1203,41800.0
2015-04-22 14:30:00,108.12,108.14,108.08,108.13,35500.0,99.1294,99.1478,99.0928,99.1386,35500.0
2015-04-22 14:35:00,108.12,108.14,108.1,108.11,21100.0,99.1294,99.1478,99.1111,99.1203,21100.0
2015-04-22 14:40:00,108.11,108.15,108.11,108.13,17400.0,99.1203,99.157,99.1203,99.1386,17400.0
2015-04-22 14:45:00,108.13,108.18,108.1,108.18,16200.0,99.1386,99.1845,99.1111,99.1845,16200.0
2015-04-22 14:50:00,108.19,108.2,108.05,108.07,46400.0,99.1936,99.2028,99.0653,99.0836,46400.0
2015-04-22 14:55:00,108.08,108.08,107.98,108.02,33200.0,99.0928,99.0928,99.0011,99.0378,33200.0
2015-04-22 15:00:00,108.02,108.09,108.01,108.07,19500.0,99.0378,99.1019,99.0286,99.0836,19500.0
2015-04-22 15:05:00,108.08,108.14,108.05,108.13,29400.0,99.0928,99.1478,99.0653,99.1386,29400.0
2015-04-22 15:10:00,108.14,108.15,108.03,108.07,36800.0,99.1478,99.157,99.0469,99.0836,36800.0
2015-04-22 15:15:00,108.07,108.15,108.06,108.13,22100.0,99.0836,99.157,99.0744,99.1386,22100.0
2015-04-22 15:20:00,108.12,108.19,108.11,108.14,41400.0,99.1294,99.1936,99.1203,99.1478,41400.0
2015-04-22 15:25:00,108.13,108.17,108.1,108.12,27400.0,99.1386,99.1753,99.1111,99.1294,27400.0
2015-04-22 15:30:00,108.13,108.17,108.0,108.01,41300.0,99.1386,99.1753,99.0194,99.0286,41300.0
2015-04-22 15:35:00,108.01,108.04,107.91,108.01,51300.0,99.0286,99.0561,98.9369,99.0286,51300.0
2015-04-22 15:40:00,108.0,108.01,107.9,107.92,36500.0,99.0194,99.0286,98.9277,98.9461,36500.0
2015-04-22 15:45:00,107.92,108.03,107.91,108.0,48200.0,98.9461,99.0469,98.9369,99.0194,48200.0
2015-04-22 15:50:00,107.99,108.03,107.97,107.99,55300.0,99.0103,99.0469,98.9919,99.0103,55300.0
2015-04-22 15:55:00,107.98,108.0,107.92,107.93,118100.0,99.0011,99.0194,98.9461,98.9552,118100.0
2015-04-23 09:30:00,107.96,108.49,107.61,108.01,217600.0,98.9828,99.4687,98.6619,99.0286,217600.0
2015-04-23 09:35:00,108.01,108.2,107.93,108.1,62200.0,99.0286,99.2028,98.9552,99.1111,62200.0
2015-04-23 09:40:00,108.11,108.15,108.0,108.11,66600.0,99.1203,99.157,99.0194,99.1203,66600.0
2015-04-23 09:45:00,108.06,108.25,107.94,108.15,44700.0,99.0744,99.2486,98.9644,99.157,44700.0
2015-04-23 09:50:00,108.17,108.29,108.07,108.29,54100.0,99.1753,99.2853,99.0836,99.2853,54100.0
2015-04-23 09:55:00,108.27,108.38,108.23,108.3,78300.0,99.267,99.3678,99.2303,99.2945,78300.0
2015-04-23 10:00:00,108.3,108.51,108.22,108.39,92400.0,99.2945,99.487,99.2211,99.377,92400.0
2015-04-23 10:05:00,108.39,108.41,108.32,108.38,45700.0,99.377,99.3953,99.3128,99.3678,45700.0
2015-04-23 10:10:00,108.38,108.39,108.2,108.36,55600.0,99.3678,99.377,99.2028,99.3495,55600.0
2015-04-23 10:15:00,108.35,108.42,108.2,108.26,59000.0,99.3403,99.4045,99.2028,99.2578,59000.0
2015-04-23 10:20:00,108.27,108.27,108.09,108.14,46500.0,99.267,99.267,99.1019,99.1478,46500.0
2015-04-23 10:25:00,108.14,108.29,108.1,108.24,31000.0,99.1478,99.2853,99.1111,99.2395,31000.0
2015-04-23 10:30:00,108.26,108.42,108.26,108.42,41300.0,99.2578,99.4045,99.2578,99.4045,41300.0
2015-04-23 10:35:00,108.41,108.45,108.36,108.43,20900.0,99.3953,99.432,99.3495,99.4137,20900.0
2015-04-23 10:40:00,108.42,108.59,108.41,108.58,46500.0,99.4045,99.5604,99.3953,99.5512,46500.0
2015-04-23 10:45:00,108.59,108.6,108.51,108.57,32000.0,99.5604,99.5695,99.487,99.542,32000.0
2015-04-23 10:50:00,108.57,108.6,108.46,108.58,43500.0,99.542,99.5695,99.4412,99.5512,43500.0
2015-04-23 10:55:00,108.58,108.64,108.54,108.58,29700.0,99.5512,99.6062,99.5145,99.5512,29700.0
2015-04-23 11:00:00,108.59,108.73,108.58,108.71,54000.0,99.5604,99.6887,99.5512,99.6704,54000.0
2015-04-23 11:05:00,108.7,108.88,108.68,108.86,179400.0,99.6612,99.8263,99.6429,99.8079,179400.0
2015-04-23 11:10:00,108.86,108.95,108.83,108.94,97300.0,99.8079,99.8904,99.7804,99.8813,97300.0
2015-04-23 11:15:00,108.94,108.95,108.86,108.9,48200.0,99.8813,99.8904,99.8079,99.8446,48200.0
2015-04-23 11:20:00,108.89,108.95,108.8,108.87,65800.0,99.8354,99.8904,99.7529,99.8171,65800.0
2015-04-23 11:25:00,108.86,108.92,108.82,108.9,42000.0,99.8079,99.8629,99.7712,99.8446,42000.0
2015-04-23 11:30:00,108.88,108.88,108.75,108.83,30100.0,99.8263,99.8263,99.7071,99.7804,30100.0
2015-04-23 11:35:00,108.84,108.92,108.81,108.86,33300.0,99.7896,99.8629,99.7621,99.8079,33300.0
2015-04-23 11:40:00,108.86,108.87,108.81,108.82,35200.0,99.8079,99.8171,99.7621,99.7712,35200.0
2015-04-23 11:45:00,108.82,108.86,108.81,108.84,26500.0,99.7712,99.8079,99.7621,99.7896,26500.0
2015-04-23 11:50:00,108.85,109.23,108.84,109.14,126500.0,99.7987,100.1471,99.7896,100.0646,126500.0
2015-04-23 11:55:00,109.17,109.36,109.15,109.19,201900.0,100.0921,100.2663,100.0738,100.1105,201900.0
2015-04-23 12:00:00,109.19,109.22,109.11,109.15,38200.0,100.1105,100.138,100.0371,100.0738,38200.0
2015-04-23 12:05:00,109.15,109.19,109.13,109.16,16500.0,100.0738,100.1105,100.0555,100.083,16500.0
2015-04-23 12:10:00,109.16,109.22,109.11,109.14,28200.0,100.083,100.138,100.0371,100.0646,28200.0
2015-04-23 12:15:00,109.15,109.16,109.06,109.12,31200.0,100.0738,100.083,99.9913,100.0463,31200.0
2015-04-23 12:20:00,109.13,109.17,109.01,109.05,41100.0,100.0555,100.0921,99.9454,99.9821,41100.0
2015-04-23 12:25:00,109.06,109.09,109.01,109.03,32400.0,99.9913,100.0188,99.9454,99.9638,32400.0
2015-04-23 12:30:00,109.03,109.06,108.95,109.02,124000.0,99.9638,99.9913,99.8904,99.9546,124000.0
2015-04-23 12:35:00,109.03,109.29,109.03,109.25,44900.0,99.9638,100.2022,99.9638,100.1655,44900.0
2015-04-23 12:40:00,109.26,109.45,109.25,109.31,47300.0,100.1747,100.3489,100.1655,100.2205,47300.0
2015-04-23 12:45:00,109.31,109.37,109.26,109.27,25900.0,100.2205,100.2755,100.1747,100.1838,25900.0
2015-04-23 12:50:00,109.28,109.34,109.27,109.33,26500.0,100.193,100.248,100.1838,100.2388,26500.0
2015-04-23 12:55:00,109.34,109.37,109.31,109.34,27800.0,100.248,100.2755,100.2205,100.248,27800.0
2015-04-23 13:00:00,109.33,109.38,109.32,109.36,28700.0,100.2388,100.2847,100.2297,100.2663,28700.0
2015-04-23 13:05:00,109.36,109.39,109.18,109.24,86500.0,100.2663,100.2938,100.1013,100.1563,86500.0
2015-04-23 13:10:00,109.24,109.27,109.21,109.25,32300.0,100.1563,100.1838,100.1288,100.1655,32300.0
2015-04-23 13:15:00,109.25,109.26,109.15,109.17,26300.0,100.1655,100.1747,100.0738,100.0921,26300.0
2015-04-23 13:20:00,109.16,109.28,109.16,109.18,47100.0,100.083,100.193,100.083,100.1013,47100.0
2015-04-23 13:25:00,109.18,109.2,109.07,109.07,33700.0,100.1013,100.1196,100.0005,100.0005,33700.0
2015-04-23 13:30:00,109.05,109.15,109.02,109.08,54400.0,99.9821,100.0738,99.9546,100.0096,54400.0
2015-04-23 13:35:00,109.08,109.09,108.98,109.03,57700.0,100.0096,100.0188,99.9179,99.9638,57700.0
2015-04-23 13:40:00,109.05,109.13,109.0,109.02,36600.0,99.9821,100.0555,99.9363,99.9546,36600.0
2015-04-23 13:45:00,109.03,109.21,109.01,109.2,27600.0,99.9638,100.1288,99.9454,100.1196,27600.0
2015-04-23 13:50:00,109.21,109.23,109.15,109.18,36500.0,100.1288,100.1471,100.0738,100.1013,36500.0
2015-04-23 13:55:00,109.16,109.24,109.15,109.19,32500.0,100.083,100.1563,100.0738,100.1105,32500.0
2015-04-23 14:00:00,109.2,109.37,109.18,109.37,60400.0,100.1196,100.2755,100.1013,100.2755,60400.0
2015-04-23 14:05:00,109.36,109.43,109.34,109.41,40700.0,100.2663,100.3305,100.248,100.3122,40700.0
2015-04-23 14:10:00,109.4,109.52,109.36,109.49,77000.0,100.303,100.413,100.2663,100.3855,77000.0
2015-04-23 14:15:00,109.48,109.5,109.4,109.41,41200.0,100.3764,100.3947,100.303,100.3122,41200.0
2015-04-23 14:20:00,109.41,109.52,109.38,109.4,61700.0,100.3122,100.413,100.2847,100.303,61700.0
2015-04-23 14:25:00,109.4,109.43,109.33,109.42,34300.0,100.303,100.3305,100.2388,100.3213,34300.0
2015-04-23 14:30:00,109.44,109.5,109.4,109.49,47300.0,100.3397,100.3947,100.303,100.3855,47300.0
2015-04-23 14:35:00,109.47,109.51,109.36,109.4,45500.0,100.3672,100.4039,100.2663,100.303,45500.0
2015-04-23 14:40:00,109.39,109.48,109.39,109.44,36700.0,100.2938,100.3764,100.2938,100.3397,36700.0
2015-04-23 14:45:00,109.45,109.48,109.39,109.48,37500.0,100.3489,100.3764,100.2938,100.3764,37500.0
2015-04-23 14:50:00,109.48,109.49,109.41,109.48,54600.0,100.3764,100.3855,100.3122,100.3764,54600.0
2015-04-23 14:55:00,109.48,109.58,109.37,109.58,74500.0,100.3764,100.468,100.2755,100.468,74500.0
2015-04-23 15:00:00,109.58,109.58,109.44,109.54,51700.0,100.468,100.468,100.3397,100.4314,51700.0
2015-04-23 15:05:00,109.52,109.6,109.49,109.59,57200.0,100.413,100.4864,100.3855,100.4772,57200.0
2015-04-23 15:10:00,109.59,109.73,109.59,109.65,137300.0,100.4772,100.6056,100.4772,100.5322,137300.0
2015-04-23 15:15:00,109.64,109.9,109.62,109.69,203800.0,100.5231,100.7614,100.5047,100.5689,203800.0
2015-04-23 15:20:00,109.68,109.69,109.34,109.41,150500.0,100.5597,100.5689,100.248,100.3122,150500.0
2015-04-23 15:25:00,109.38,109.39,109.28,109.32,63900.0,100.2847,100.2938,100.193,100.2297,63900.0
2015-04-23 15:30:00,109.31,109.33,109.15,109.19,98200.0,100.2205,100.2388,100.0738,100.1105,98200.0
2015-04-23 15:35:00,109.19,109.26,109.14,109.15,70400.0,100.1105,100.1747,100.0646,100.0738,70400.0
2015-04-23 15:40:00,109.16,109.25,109.12,109.18,80000.0,100.083,100.1655,100.0463,100.1013,80000.0
2015-04-23 15:45:00,109.18,109.19,109.12,109.12,123600.0,100.1013,100.1105,100.0463,100.0463,123600.0
2015-04-23 15:50:00,109.12,109.12,108.99,109.02,177900.0,100.0463,100.0463,99.9271,99.9546,177900.0
2015-04-23 15:55:00,109.01,109.07,108.99,109.01,141700.0,99.9454,100.0005,99.9271,99.9454,141700.0
2015-04-24 09:30:00,109.53,109.6,109.26,109.26,180400.0,100.4222,100.4864,100.1747,100.1747,180400.0
2015-04-24 09:35:00,109.33,109.34,109.19,109.23,85500.0,100.2388,100.248,100.1105,100.1471,85500.0
2015-04-24 09:40:00,109.24,109.33,109.19,109.33,53900.0,100.1563,100.2388,100.1105,100.2388,53900.0
2015-04-24 09:45:00,109.32,109.5,109.32,109.39,72600.0,100.2297,100.3947,100.2297,100.2938,72600.0
2015-04-24 09:50:00,109.41,109.62,109.38,109.48,65600.0,100.3122,100.5047,100.2847,100.3764,65600.0
2015-04-24 09:55:00,109.45,109.77,109.45,109.63,48000.0,100.3489,100.6422,100.3489,100.5139,48000.0
2015-04-24 10:00:00,109.64,109.79,109.61,109.7,58600.0,100.5231,100.6606,100.4956,100.5781,58600.0
2015-04-24 10:05:00,109.69,109.71,109.52,109.63,39400.0,100.5689,100.5872,100.413,100.5139,39400.0
2015-04-24 10:10:00,109.62,109.63,109.53,109.58,61300.0,100.5047,100.5139,100.4222,100.468,61300.0
2015-04-24 10:15:00,109.57,109.61,109.45,109.47,35600.0,100.4589,100.4956,100.3489,100.3672,35600.0
2015-04-24 10:20:00,109.49,109.53,109.44,109.47,41400.0,100.3855,100.4222,100.3397,100.3672,41400.0
2015-04-24 10:25:00,109.47,109.52,109.36,109.37,62100.0,100.3672,100.413,100.2663,100.2755,62100.0
2015-04-24 10:30:00,109.38,109.4,109.3,109.36,40700.0,100.2847,100.303,100.2113,100.2663,40700.0
2015-04-24 10:35:00,109.37,109.47,109.36,109.47,56100.0,100.2755,100.3672,100.2663,100.3672,56100.0
2015-04-24 10:40:00,109.47,109.73,109.43,109.7,115000.0,100.3672,100.6056,100.3305,100.5781,115000.0
2015-04-24 10:45:00,109.73,109.74,109.59,109.64,29300.0,100.6056,100.6147,100.4772,100.5231,29300.0
2015-04-24 10:50:00,109.64,109.76,109.63,109.68,40700.0,100.5231,100.6331,100.5139,100.5597,40700.0
2015-04-24 10:55:00,109.68,110.47,109.68,110.22,510800.0,100.5597,101.284,100.5597,101.0548,510800.0
2015-04-24 11:00:00,110.22,110.48,110.15,110.21,332900.0,101.0548,101.2932,100.9906,101.0457,332900.0
2015-04-24 11:05:00,110.21,110.22,110.0,110.22,138100.0,101.0457,101.0548,100.8531,101.0548,138100.0
2015-04-24 11:10:00,110.22,110.33,110.21,110.29,80600.0,101.0548,101.1557,101.0457,101.119,80600.0
2015-04-24 11:15:00,110.28,110.29,110.02,110.09,102500.0,101.1098,101.119,100.8715,100.9356,102500.0
2015-04-24 11:20:00,110.08,110.1,109.91,109.93,130100.0,100.9265,100.9448,100.7706,100.7889,130100.0
2015-04-24 11:25:00,109.93,109.93,109.81,109.91,63300.0,100.7889,100.7889,100.6789,100.7706,63300.0
2015-04-24 11:30:00,109.9,109.98,109.85,109.9,51200.0,100.7614,100.8348,100.7156,100.7614,51200.0
2015-04-24 11:35:00,109.9,109.92,109.86,109.89,49500.0,100.7614,100.7798,100.7248,100.7523,49500.0
2015-04-24 11:40:00,109.88,109.91,109.73,109.75,79800.0,100.7431,100.7706,100.6056,100.6239,79800.0
2015-04-24 11:45:00,109.75,109.75,109.64,109.65,50900.0,100.6239,100.6239,100.5231,100.5322,50900.0
2015-04-24 11:50:00,109.66,109.66,109.52,109.54,76100.0,100.5414,100.5414,100.413,100.4314,76100.0
2015-04-24 11:55:00,109.54,109.65,109.53,109.55,61900.0,100.4314,100.5322,100.4222,100.4405,61900.0
2015-04-24 12:00:00,109.55,109.63,109.51,109.63,44600.0,100.4405,100.5139,100.4039,100.5139,44600.0
2015-04-24 12:05:00,109.63,109.8,109.61,109.73,46400.0,100.5139,100.6698,100.4956,100.6056,46400.0
2015-04-24 12:10:00,109.72,109.77,109.62,109.67,29000.0,100.5964,100.6422,100.5047,100.5506,29000.0
2015-04-24 12:15:00,109.67,109.72,109.65,109.69,26900.0,100.5506,100.5964,100.5322,100.5689,26900.0
2015-04-24 12:20:00,109.69,109.82,109.65,109.81,30300.0,100.5689,100.6881,100.5322,100.6789,30300.0
2015-04-24 12:25:00,109.81,109.88,109.8,109.85,37200.0,100.6789,100.7431,100.6698,100.7156,37200.0
2015-04-24 12:30:00,109.86,109.9,109.8,109.89,36700.0,100.7248,100.7614,100.6698,100.7523,36700.0
2015-04-24 12:35:00,109.88,109.88,109.78,109.83,33500.0,100.7431,100.7431,100.6514,100.6973,33500.0
2015-04-24 12:40:00,109.84,109.85,109.75,109.82,17500.0,100.7064,100.7156,100.6239,100.6881,17500.0
2015-04-24 12:45:00,109.82,109.84,109.75,109.79,30000.0,100.6881,100.7064,100.6239,100.6606,30000.0
2015-04-24 12:50:00,109.79,109.81,109.74,109.81,28700.0,100.6606,100.6789,100.6147,100.6789,28700.0
2015-04-24 12:55:00,109.81,109.81,109.75,109.8,20700.0,100.6789,100.6789,100.6239,100.6698,20700.0
2015-04-24 13:00:00,109.79,109.79,109.71,109.77,36700.0,100.6606,100.6606,100.5872,100.6422,36700.0
2015-04-24 13:05:00,109.77,109.83,109.73,109.82,45700.0,100.6422,100.6973,100.6056,100.6881,45700.0
2015-04-24 13:10:00,109.83,109.84,109.78,109.78,22800.0,100.6973,100.7064,100.6514,100.6514,22800.0
2015-04-24 13:15:00,109.78,109.82,109.72,109.81,50000.0,100.6514,100.6881,100.5964,100.6789,50000.0
2015-04-24 13:20:00,109.81,109.82,109.73,109.79,28600.0,100.6789,100.6881,100.6056,100.6606,28600.0
2015-04-24 13:25:00,109.78,109.81,109.72,109.72,36200.0,100.6514,100.6789,100.5964,100.5964,36200.0
2015-04-24 13:30:00,109.74,109.77,109.68,109.76,25600.0,100.6147,100.6422,100.5597,100.6331,25600.0
2015-04-24 13:35:00,109.76,109.8,109.72,109.75,35800.0,100.6331,100.6698,100.5964,100.6239,35800.0
2015-04-24 13:40:00,109.76,109.82,109.73,109.8,34500.0,100.6331,100.6881,100.6056,100.6698,34500.0
2015-04-24 13:45:00,109.8,109.89,109.73,109.73,27200.0,100.6698,100.7523,100.6056,100.6056,27200.0
2015-04-24 13:50:00,109.72,109.74,109.67,109.73,30600.0,100.5964,100.6147,100.5506,100.6056,30600.0
2015-04-24 13:55:00,109.72,109.72,109.65,109.67,18700.0,100.5964,100.5964,100.5322,100.5506,18700.0
2015-04-24 14:00:00,109.66,109.68,109.59,109.63,30200.0,100.5414,100.5597,100.4772,100.5139,30200.0
2015-04-24 14:05:00,109.63,109.7,109.6,109.61,61600.0,100.5139,100.5781,100.4864,100.4956,61600.0
2015-04-24 14:10:00,109.61,109.78,109.6,109.76,33000.0,100.4956,100.6514,100.4864,100.6331,33000.0
2015-04-24 14:15:00,109.75,109.76,109.6,109.62,54700.0,100.6239,100.6331,100.4864,100.5047,54700.0
2015-04-24 14:20:00,109.63,109.66,109.6,109.6,59800.0,100.5139,100.5414,100.4864,100.4864,59800.0
2015-04-24 14:25:00,109.6,109.66,109.52,109.66,53500.0,100.4864,100.5414,100.413,100.5414,53500.0
2015-04-24 14:30:00,109.66,109.67,109.56,109.61,69500.0,100.5414,100.5506,100.4497,100.4956,69500.0
2015-04-24 14:35:00,109.62,109.63,109.52,109.61,128900.0,100.5047,100.5139,100.413,100.4956,128900.0
2015-04-24 14:40:00,109.61,109.63,109.55,109.58,45000.0,100.4956,100.5139,100.4405,100.468,45000.0
2015-04-24 14:45:00,109.58,109.61,109.49,109.51,48700.0,100.468,100.4956,100.3855,100.4039,48700.0
2015-04-24 14:50:00,109.51,109.55,109.34,109.38,62200.0,100.4039,100.4405,100.248,100.2847,62200.0
2015-04-24 14:55:00,109.37,109.39,109.27,109.29,40700.0,100.2755,100.2938,100.1838,100.2022,40700.0
2015-04-24 15:00:00,109.29,109.46,109.29,109.42,43900.0,100.2022,100.358,100.2022,100.3213,43900.0
2015-04-24 15:05:00,109.4,109.47,109.36,109.44,42200.0,100.303,100.3672,100.2663,100.3397,42200.0
2015-04-24 15:10:00,109.44,109.48,109.41,109.44,36700.0,100.3397,100.3764,100.3122,100.3397,36700.0
2015-04-24 15:15:00,109.43,109.49,109.39,109.41,38000.0,100.3305,100.3855,100.2938,100.3122,38000.0
2015-04-24 15:20:00,109.39,109.41,109.31,109.32,48800.0,100.2938,100.3122,100.2205,100.2297,48800.0
2015-04-24 15:25:00,109.31,109.36,109.28,109.35,52400.0,100.2205,100.2663,100.193,100.2572,52400.0
2015-04-24 15:30:00,109.35,109.4,109.31,109.4,87500.0,100.2572,100.303,100.2205,100.303,87500.0
2015-04-24 15:35:00,109.39,109.5,109.39,109.48,60000.0,100.2938,100.3947,100.2938,100.3764,60000.0
2015-04-24 15:40:00,109.48,109.5,109.39,109.4,72400.0,100.3764,100.3947,100.2938,100.303,72400.0
2015-04-24 15:45:00,109.41,109.53,109.41,109.49,84000.0,100.3122,100.4222,100.3122,100.3855,84000.0
2015-04-24 15:50:00,109.48,109.56,109.47,109.54,138500.0,100.3764,100.4497,100.3672,100.4314,138500.0
2015-04-24 15:55:00,109.55,109.59,109.53,109.54,182400.0,100.4405,100.4772,100.4222,100.4314,182400.0
2015-04-27 09:30:00,111.5,111.53,110.9,110.95,413600.0,102.2284,102.2559,101.6783,101.7241,413600.0
2015-04-27 09:35:00,110.95,111.09,110.81,111.05,166000.0,101.7241,101.8525,101.5958,101.8158,166000.0
2015-04-27 09:40:00,111.06,111.17,110.81,111.09,142200.0,101.825,101.9258,101.5958,101.8525,142200.0
2015-04-27 09:45:00,111.13,111.22,111.0,111.12,149800.0,101.8892,101.9717,101.77,101.88,149800.0
2015-04-27 09:50:00,111.1,111.15,110.95,111.09,111900.0,101.8617,101.9075,101.7241,101.8525,111900.0
2015-04-27 09:55:00,111.09,111.33,111.05,111.28,101800.0,101.8525,102.0725,101.8158,102.0267,101800.0
2015-04-27 10:00:00,111.3,111.34,111.23,111.31,102200.0,102.045,102.0817,101.9808,102.0542,102200.0
2015-04-27 10:05:00,111.31,111.39,111.29,111.31,106900.0,102.0542,102.1275,102.0359,102.0542,106900.0
2015-04-27 10:10:00,111.31,111.39,111.25,111.34,67700.0,102.0542,102.1275,101.9992,102.0817,67700.0
2015-04-27 10:15:00,111.35,111.66,111.28,111.58,127600.0,102.0909,102.3751,102.0267,102.3017,127600.0
2015-04-27 10:20:00,111.58,111.64,111.42,111.43,85700.0,102.3017,102.3567,102.155,102.1642,85700.0
2015-04-27 10:25:00,111.44,111.53,111.37,111.53,61700.0,102.1734,102.2559,102.1092,102.2559,61700.0
2015-04-27 10:30:00,111.53,111.64,111.49,111.57,58500.0,102.2559,102.3567,102.2192,102.2926,58500.0
2015-04-27 10:35:00,111.57,111.57,111.36,111.47,84000.0,102.2926,102.2926,102.1,102.2009,84000.0
2015-04-27 10:40:00,111.48,111.56,111.42,111.56,75300.0,102.2101,102.2834,102.155,102.2834,75300.0
2015-04-27 10:45:00,111.56,111.6,111.52,111.57,54400.0,102.2834,102.3201,102.2467,102.2926,54400.0
2015-04-27 10:50:00,111.57,111.59,111.26,111.29,101200.0,102.2926,102.3109,102.0083,102.0359,101200.0
2015-04-27 10:55:00,111.31,111.33,111.2,111.28,91300.0,102.0542,102.0725,101.9533,102.0267,91300.0
2015-04-27 11:00:00,111.28,111.34,111.23,111.29,76000.0,102.0267,102.0817,101.9808,102.0359,76000.0
2015-04-27 11:05:00,111.29,111.3,111.1,111.16,156000.0,102.0359,102.045,101.8617,101.9167,156000.0
2015-04-27 11:10:00,111.16,111.29,111.15,111.27,64100.0,101.9167,102.0359,101.9075,102.0175,64100.0
2015-04-27 11:15:00,111.25,111.29,111.2,111.25,39900.0,101.9992,102.0359,101.9533,101.9992,39900.0
2015-04-27 11:20:00,111.25,111.28,111.16,111.18,111000.0,101.9992,102.0267,101.9167,101.935,111000.0
2015-04-27 11:25:00,111.17,111.18,111.07,111.07,76300.0,101.9258,101.935,101.8341,101.8341,76300.0
2015-04-27 11:30:00,111.07,111.15,111.07,111.11,63000.0,101.8341,101.9075,101.8341,101.8708,63000.0
2015-04-27 11:35:00,111.11,111.12,111.03,111.03,86900.0,101.8708,101.88,101.7975,101.7975,86900.0
2015-04-27 11:40:00,111.03,111.08,110.97,111.0,109400.0,101.7975,101.8433,101.7425,101.77,109400.0
2015-04-27 11:45:00,111.0,111.01,110.91,110.98,96000.0,101.77,101.7791,101.6875,101.7516,96000.0
2015-04-27 11:50:00,110.97,111.0,110.85,110.86,93000.0,101.7425,101.77,101.6324,101.6416,93000.0
2015-04-27 11:55:00,110.87,110.9,110.82,110.86,61200.0,101.6508,101.6783,101.6049,101.6416,61200.0
2015-04-27 12:00:00,110.87,110.9,110.82,110.83,60000.0,101.6508,101.6783,101.6049,101.6141,60000.0
2015-04-27 12:05:00,110.83,110.84,110.73,110.78,65000.0,101.6141,101.6233,101.5224,101.5683,65000.0
2015-04-27 12:10:00,110.77,110.77,110.57,110.57,77400.0,101.5591,101.5591,101.3757,101.3757,77400.0
2015-04-27 12:15:00,110.58,110.6,110.44,110.45,87600.0,101.3849,101.4032,101.2565,101.2657,87600.0
2015-04-27 12:20:00,110.44,110.57,110.38,110.55,64200.0,101.2565,101.3757,101.2015,101.3574,64200.0
2015-04-27 12:25:00,110.55,110.56,110.46,110.49,52000.0,101.3574,101.3666,101.2749,101.3024,52000.0
2015-04-27 12:30:00,110.49,110.53,110.47,110.48,85500.0,101.3024,101.339,101.284,101.2932,85500.0
2015-04-27 12:35:00,110.48,110.61,110.48,110.54,55200.0,101.2932,101.4124,101.2932,101.3482,55200.0
2015-04-27 12:40:00,110.53,110.53,110.29,110.3,119000.0,101.339,101.339,101.119,101.1282,119000.0
2015-04-27 12:45:00,110.31,110.4,110.27,110.34,40700.0,101.1373,101.2199,101.1007,101.1648,40700.0
2015-04-27 12:50:00,110.35,110.35,110.07,110.23,66300.0,101.174,101.174,100.9173,101.064,66300.0
2015-04-27 12:55:00,110.22,110.27,110.17,110.26,40700.0,101.0548,101.1007,101.009,101.0915,40700.0
2015-04-27 13:00:00,110.27,110.45,110.22,110.45,41600.0,101.1007,101.2657,101.0548,101.2657,41600.0
2015-04-27 13:05:00,110.43,110.55,110.42,110.52,83800.0,101.2474,101.3574,101.2382,101.3299,83800.0
2015-04-27 13:10:00,110.52,110.59,110.47,110.5,54300.0,101.3299,101.3941,101.284,101.3115,54300.0
2015-04-27 13:15:00,110.48,110.59,110.4,110.47,96700.0,101.2932,101.3941,101.2199,101.284,96700.0
2015-04-27 13:20:00,110.45,110.47,110.29,110.44,33500.0,101.2657,101.284,101.119,101.2565,33500.0
2015-04-27 13:25:00,110.44,110.62,110.41,110.62,124000.0,101.2565,101.4216,101.229,101.4216,124000.0
2015-04-27 13:30:00,110.61,110.64,110.55,110.59,61800.0,101.4124,101.4399,101.3574,101.3941,61800.0
2015-04-27 13:35:00,110.59,110.71,110.57,110.71,60800.0,101.3941,101.5041,101.3757,101.5041,60800.0
2015-04-27 13:40:00,110.7,110.72,110.66,110.69,51000.0,101.4949,101.5133,101.4582,101.4857,51000.0
2015-04-27 13:45:00,110.67,110.74,110.67,110.74,83700.0,101.4674,101.5316,101.4674,101.5316,83700.0
2015-04-27 13:50:00,110.73,110.76,110.51,110.54,50600.0,101.5224,101.5499,101.3207,101.3482,50600.0
2015-04-27 13:55:00,110.52,110.56,110.5,110.55,28600.0,101.3299,101.3666,101.3115,101.3574,28600.0
2015-04-27 14:00:00,110.55,110.55,110.41,110.48,49100.0,101.3574,101.3574,101.229,101.2932,49100.0
2015-04-27 14:05:00,110.49,110.6,110.48,110.55,33000.0,101.3024,101.4032,101.2932,101.3574,33000.0
2015-04-27 14:10:00,110.55,110.56,110.45,110.48,33900.0,101.3574,101.3666,101.2657,101.2932,33900.0
2015-04-27 14:15:00,110.49,110.54,110.43,110.49,28700.0,101.3024,101.3482,101.2474,101.3024,28700.0
2015-04-27 14:20:00,110.48,110.5,110.43,110.45,37800.0,101.2932,101.3115,101.2474,101.2657,37800.0
2015-04-27 14:25:00,110.45,110.55,110.44,110.45,29500.0,101.2657,101.3574,101.2565,101.2657,29500.0
2015-04-27 14:30:00,110.45,110.51,110.43,110.51,55300.0,101.2657,101.3207,101.2474,101.3207,55300.0
2015-04-27 14:35:00,110.51,110.51,110.26,110.3,92000.0,101.3207,101.3207,101.0915,101.1282,92000.0
2015-04-27 14:40:00,110.3,110.48,110.29,110.45,74800.0,101.1282,101.2932,101.119,101.2657,74800.0
2015-04-27 14:45:00,110.45,110.5,110.44,110.47,48700.0,101.2657,101.3115,101.2565,101.284,48700.0
2015-04-27 14:50:00,110.47,110.48,110.36,110.44,73700.0,101.284,101.2932,101.1832,101.2565,73700.0
2015-04-27 14:55:00,110.43,110.5,110.37,110.44,56200.0,101.2474,101.3115,101.1924,101.2565,56200.0
2015-04-27 15:00:00,110.45,110.52,110.41,110.49,75700.0,101.2657,101.3299,101.229,101.3024,75700.0
2015-04-27 15:05:00,110.49,110.51,110.43,110.51,54600.0,101.3024,101.3207,101.2474,101.3207,54600.0
2015-04-27 15:10:00,110.52,110.55,110.33,110.39,87700.0,101.3299,101.3574,101.1557,101.2107,87700.0
2015-04-27 15:15:00,110.38,110.43,110.16,110.2,101800.0,101.2015,101.2474,100.9998,101.0365,101800.0
2015-04-27 15:20:00,110.18,110.21,110.13,110.18,77400.0,101.0182,101.0457,100.9723,101.0182,77400.0
2015-04-27 15:25:00,110.18,110.34,110.17,110.31,107600.0,101.0182,101.1648,101.009,101.1373,107600.0
2015-04-27 15:30:00,110.3,110.4,110.22,110.27,162500.0,101.1282,101.2199,101.0548,101.1007,162500.0
2015-04-27 15:35:00,110.27,110.27,110.19,110.23,124300.0,101.1007,101.1007,101.0273,101.064,124300.0
2015-04-27 15:40:00,110.24,110.26,110.18,110.24,130900.0,101.0732,101.0915,101.0182,101.0732,130900.0
2015-04-27 15:45:00,110.25,110.25,110.13,110.19,155000.0,101.0823,101.0823,100.9723,101.0273,155000.0
2015-04-27 15:50:00,110.18,110.19,110.12,110.12,137400.0,101.0182,101.0273,100.9631,100.9631,137400.0
2015-04-27 15:55:00,110.12,110.2,110.08,110.19,247700.0,100.9631,101.0365,100.9265,101.0273,247700.0
2015-04-28 09:30:00,110.75,111.15,110.49,110.65,282600.0,101.5408,101.9075,101.3024,101.4491,282600.0
2015-04-28 09:35:00,110.65,110.7,110.34,110.48,69500.0,101.4491,101.4949,101.1648,101.2932,69500.0
2015-04-28 09:40:00,110.47,110.6,110.26,110.55,117100.0,101.284,101.4032,101.0915,101.3574,117100.0
2015-04-28 09:45:00,110.55,110.57,110.2,110.22,90800.0,101.3574,101.3757,101.0365,101.0548,90800.0
2015-04-28 09:50:00,110.24,110.3,110.2,110.29,70600.0,101.0732,101.1282,101.0365,101.119,70600.0
2015-04-28 09:55:00,110.28,110.29,109.73,109.73,105700.0,101.1098,101.119,100.6056,100.6056,105700.0
2015-04-28 10:00:00,109.74,109.78,109.45,109.51,126900.0,100.6147,100.6514,100.3489,100.4039,126900.0
2015-04-28 10:05:00,109.52,109.53,109.21,109.26,106400.0,100.413,100.4222,100.1288,100.1747,106400.0
2015-04-28 10:10:00,109.23,109.25,108.89,108.92,138600.0,100.1471,100.1655,99.8354,99.8629,138600.0
2015-04-28 10:15:00,108.92,109.17,108.89,109.14,147900.0,99.8629,100.0921,99.8354,100.0646,147900.0
2015-04-28 10:20:00,109.12,109.4,109.12,109.37,122300.0,100.0463,100.303,100.0463,100.2755,122300.0
2015-04-28 10:25:00,109.36,109.54,109.28,109.39,99200.0,100.2663,100.4314,100.193,100.2938,99200.0
2015-04-28 10:30:00,109.38,109.6,109.34,109.59,146200.0,100.2847,100.4864,100.248,100.4772,146200.0
2015-04-28 10:35:00,109.6,109.85,109.57,109.81,115100.0,100.4864,100.7156,100.4589,100.6789,115100.0
2015-04-28 10:40:00,109.82,110.11,109.81,110.07,104200.0,100.6881,100.954,100.6789,100.9173,104200.0
2015-04-28 10:45:00,110.09,110.32,110.08,110.27,89900.0,100.9356,101.1465,100.9265,101.1007,89900.0
2015-04-28 10:50:00,110.27,110.36,110.23,110.34,107700.0,101.1007,101.1832,101.064,101.1648,107700.0
2015-04-28 10:55:00,110.35,110.47,110.28,110.47,123500.0,101.174,101.284,101.1098,101.284,123500.0
2015-04-28 11:00:00,110.46,110.72,110.45,110.7,106100.0,101.2749,101.5133,101.2657,101.4949,106100.0
2015-04-28 11:05:00,110.71,110.72,110.61,110.68,121400.0,101.5041,101.5133,101.4124,101.4766,121400.0
2015-04-28 11:10:00,110.69,110.81,110.66,110.72,85200.0,101.4857,101.5958,101.4582,101.5133,85200.0
2015-04-28 11:15:00,110.73,110.83,110.69,110.81,136600.0,101.5224,101.6141,101.4857,101.5958,136600.0
2015-04-28 11:20:00,110.81,110.84,110.66,110.73,129800.0,101.5958,101.6233,101.4582,101.5224,129800.0
2015-04-28 11:25:00,110.75,110.81,110.62,110.62,49500.0,101.5408,101.5958,101.4216,101.4216,49500.0
2015-04-28 11:30:00,110.62,110.83,110.62,110.83,43400.0,101.4216,101.6141,101.4216,101.6141,43400.0
2015-04-28 11:35:00,110.83,110.99,110.83,110.89,68200.0,101.6141,101.7608,101.6141,101.6691,68200.0
2015-04-28 11:40:00,110.89,110.89,110.66,110.68,42800.0,101.6691,101.6691,101.4582,101.4766,42800.0
2015-04-28 11:45:00,110.67,110.7,110.54,110.64,97700.0,101.4674,101.4949,101.3482,101.4399,97700.0
2015-04-28 11:50:00,110.63,110.67,110.56,110.57,36100.0,101.4307,101.4674,101.3666,101.3757,36100.0
2015-04-28 11:55:00,110.57,110.62,110.52,110.58,34700.0,101.3757,101.4216,101.3299,101.3849,34700.0
2015-04-28 12:00:00,110.58,110.61,110.37,110.42,81400.0,101.3849,101.4124,101.1924,101.2382,81400.0
2015-04-28 12:05:00,110.42,110.47,110.39,110.43,52200.0,101.2382,101.284,101.2107,101.2474,52200.0
2015-04-28 12:10:00,110.45,110.58,110.44,110.48,35600.0,101.2657,101.3849,101.2565,101.2932,35600.0
2015-04-28 12:15:00,110.48,110.52,110.47,110.47,38200.0,101.2932,101.3299,101.284,101.284,38200.0
2015-04-28 12:20:00,110.48,110.53,110.45,110.47,114800.0,101.2932,101.339,101.2657,101.284,114800.0
2015-04-28 12:25:00,110.49,110.53,110.47,110.49,50300.0,101.3024,101.339,101.284,101.3024,50300.0
2015-04-28 12:30:00,110.49,110.56,110.47,110.5,43400.0,101.3024,101.3666,101.284,101.3115,43400.0
2015-04-28 12:35:00,110.51,110.51,110.35,110.39,36500.0,101.3207,101.3207,101.174,101.2107,36500.0
2015-04-28 12:40:00,110.38,110.42,110.34,110.38,26600.0,101.2015,101.2382,101.1648,101.2015,26600.0
2015-04-28 12:45:00,110.38,110.42,110.38,110.41,35900.0,101.2015,101.2382,101.2015,101.229,35900.0
2015-04-28 12:50:00,110.4,110.5,110.39,110.47,37600.0,101.2199,101.3115,101.2107,101.284,37600.0
2015-04-28 12:55:00,110.46,110.5,110.35,110.37,33600.0,101.2749,101.3115,101.174,101.1924,33600.0
2015-04-28 13:00:00,110.37,110.41,110.35,110.4,42400.0,101.1924,101.229,101.174,101.2199,42400.0
2015-04-28 13:05:00,110.38,110.41,110.34,110.38,59600.0,101.2015,101.229,101.1648,101.2015,59600.0
2015-04-28 13:10:00,110.37,110.38,110.29,110.29,46800.0,101.1924,101.2015,101.119,101.119,46800.0
2015-04-28 13:15:00,110.28,110.31,110.27,110.3,41700.0,101.1098,101.1373,101.1007,101.1282,41700.0
2015-04-28 13:20:00,110.29,110.32,110.24,110.26,61400.0,101.119,101.1465,101.0732,101.0915,61400.0
2015-04-28 13:25:00,110.26,110.28,110.22,110.25,43200.0,101.0915,101.1098,101.0548,101.0823,43200.0
2015-04-28 13:30:00,110.25,110.26,110.17,110.2,56600.0,101.0823,101.0915,101.009,101.0365,56600.0
2015-04-28 13:35:00,110.18,110.21,110.13,110.19,36800.0,101.0182,101.0457,100.9723,101.0273,36800.0
2015-04-28 13:40:00,110.19,110.24,110.17,110.24,36100.0,101.0273,101.0732,101.009,101.0732,36100.0
2015-04-28 13:45:00,110.22,110.29,110.21,110.25,41000.0,101.0548,101.119,101.0457,101.0823,41000.0
2015-04-28 13:50:00,110.25,110.25,110.19,110.2,31100.0,101.0823,101.0823,101.0273,101.0365,31100.0
2015-04-28 13:55:00,110.19,110.21,110.11,110.12,69100.0,101.0273,101.0457,100.954,100.9631,69100.0
2015-04-28 14:00:00,110.12,110.14,110.01,110.03,44100.0,100.9631,100.9815,100.8623,100.8806,44100.0
2015-04-28 14:05:00,110.02,110.03,109.94,109.95,46900.0,100.8715,100.8806,100.7981,100.8073,46900.0
2015-04-28 14:10:00,109.95,109.98,109.94,109.96,44600.0,100.8073,100.8348,100.7981,100.8164,44600.0
2015-04-28 14:15:00,109.96,109.98,109.93,109.95,46000.0,100.8164,100.8348,100.7889,100.8073,46000.0
2015-04-28 14:20:00,109.95,109.95,109.87,109.89,45100.0,100.8073,100.8073,100.7339,100.7523,45100.0
2015-04-28 14:25:00,109.9,109.99,109.88,109.88,44000.0,100.7614,100.844,100.7431,100.7431,44000.0
2015-04-28 14:30:00,109.86,109.96,109.82,109.95,47800.0,100.7248,100.8164,100.6881,100.8073,47800.0
2015-04-28 14:35:00,109.95,110.0,109.87,109.99,39000.0,100.8073,100.8531,100.7339,100.844,39000.0
2015-04-28 14:40:00,109.99,110.02,109.96,110.01,51000.0,100.844,100.8715,100.8164,100.8623,51000.0
2015-04-28 14:45:00,110.01,110.06,110.0,110.03,51200.0,100.8623,100.9081,100.8531,100.8806,51200.0
2015-04-28 14:50:00,110.03,110.05,109.98,109.99,45400.0,100.8806,100.899,100.8348,100.844,45400.0
2015-04-28 14:55:00,109.98,110.05,109.98,110.01,42200.0,100.8348,100.899,100.8348,100.8623,42200.0
2015-04-28 15:00:00,110.01,110.04,110.0,110.01,62900.0,100.8623,100.8898,100.8531,100.8623,62900.0
2015-04-28 15:05:00,110.01,110.11,110.0,110.06,75500.0,100.8623,100.954,100.8531,100.9081,75500.0
2015-04-28 15:10:00,110.05,110.11,110.0,110.0,50800.0,100.899,100.954,100.8531,100.8531,50800.0
2015-04-28 15:15:00,110.02,110.07,110.0,110.0,59600.0,100.8715,100.9173,100.8531,100.8531,59600.0
2015-04-28 15:20:00,110.0,110.02,109.94,109.97,76300.0,100.8531,100.8715,100.7981,100.8256,76300.0
2015-04-28 15:25:00,109.98,109.98,109.87,109.88,58900.0,100.8348,100.8348,100.7339,100.7431,58900.0
2015-04-28 15:30:00,109.87,110.02,109.86,109.99,102600.0,100.7339,100.8715,100.7248,100.844,102600.0
2015-04-28 15:35:00,110.0,110.02,109.95,110.01,87400.0,100.8531,100.8715,100.8073,100.8623,87400.0
2015-04-28 15:40:00,110.02,110.02,109.97,110.0,91400.0,100.8715,100.8715,100.8256,100.8531,91400.0
2015-04-28 15:45:00,110.01,110.02,109.88,109.89,95200.0,100.8623,100.8715,100.7431,100.7523,95200.0
2015-04-28 15:50:00,109.89,109.93,109.87,109.87,116300.0,100.7523,100.7889,100.7339,100.7339,116300.0
2015-04-28 15:55:00,109.87,109.94,109.84,109.92,211600.0,100.7339,100.7981,100.7064,100.7798,211600.0
2015-04-29 09:30:00,109.66,109.93,109.3,109.45,184000.0,100.5414,100.7889,100.2113,100.3489,184000.0
2015-04-29 09:35:00,109.5,109.88,109.48,109.83,36500.0,100.3947,100.7431,100.3764,100.6973,36500.0
2015-04-29 09:40:00,109.85,110.19,109.81,110.19,51200.0,100.7156,101.0273,100.6789,101.0273,51200.0
2015-04-29 09:45:00,110.16,110.22,110.02,110.1,56000.0,100.9998,101.0548,100.8715,100.9448,56000.0
2015-04-29 09:50:00,110.15,110.38,110.1,110.28,54100.0,100.9906,101.2015,100.9448,101.1098,54100.0
2015-04-29 09:55:00,110.32,110.38,110.21,110.26,43300.0,101.1465,101.2015,101.0457,101.0915,43300.0
2015-04-29 10:00:00,110.26,110.36,110.05,110.12,74500.0,101.0915,101.1832,100.899,100.9631,74500.0
2015-04-29 10:05:00,110.11,110.18,109.88,110.04,116600.0,100.954,101.0182,100.7431,100.8898,116600.0
2015-04-29 10:10:00,110.07,110.11,109.86,110.05,48500.0,100.9173,100.954,100.7248,100.899,48500.0
2015-04-29 10:15:00,110.05,110.07,109.93,109.99,39400.0,100.899,100.9173,100.7889,100.844,39400.0
2015-04-29 10:20:00,109.97,110.05,109.86,109.94,59200.0,100.8256,100.899,100.7248,100.7981,59200.0
2015-04-29 10:25:00,109.93,110.05,109.9,110.0,55500.0,100.7889,100.899,100.7614,100.8531,55500.0
2015-04-29 10:30:00,110.0,110.23,109.94,110.22,130900.0,100.8531,101.064,100.7981,101.0548,130900.0
2015-04-29 10:35:00,110.22,110.24,110.05,110.19,70800.0,101.0548,101.0732,100.899,101.0273,70800.0
2015-04-29 10:40:00,110.18,110.3,110.11,110.3,28200.0,101.0182,101.1282,100.954,101.1282,28200.0
2015-04-29 10:45:00,110.28,110.28,110.15,110.23,25500.0,101.1098,101.1098,100.9906,101.064,25500.0
2015-04-29 10:50:00,110.22,110.3,110.13,110.15,37300.0,101.0548,101.1282,100.9723,100.9906,37300.0
2015-04-29 10:55:00,110.17,110.17,109.99,109.99,63600.0,101.009,101.009,100.844,100.844,63600.0
2015-04-29 11:00:00,110.01,110.29,109.95,110.23,26100.0,100.8623,101.119,100.8073,101.064,26100.0
2015-04-29 11:05:00,110.25,110.31,110.19,110.23,41600.0,101.0823,101.1373,101.0273,101.064,41600.0
2015-04-29 11:10:00,110.25,110.28,110.11,110.15,34700.0,101.0823,101.1098,100.954,100.9906,34700.0
2015-04-29 11:15:00,110.17,110.23,110.13,110.23,29600.0,101.009,101.064,100.9723,101.064,29600.0
2015-04-29 11:20:00,110.23,110.23,110.03,110.08,46100.0,101.064,101.064,100.8806,100.9265,46100.0
2015-04-29 11:25:00,110.06,110.08,109.92,109.94,56900.0,100.9081,100.9265,100.7798,100.7981,56900.0
2015-04-29 11:30:00,109.94,109.97,109.8,109.85,29000.0,100.7981,100.8256,100.6698,100.7156,29000.0
2015-04-29 11:35:00,109.86,109.91,109.81,109.82,30300.0,100.7248,100.7706,100.6789,100.6881,30300.0
2015-04-29 11:40:00,109.8,109.87,109.79,109.82,26900.0,100.6698,100.7339,100.6606,100.6881,26900.0
2015-04-29 11:45:00,109.83,109.93,109.8,109.83,53900.0,100.6973,100.7889,100.6698,100.6973,53900.0
2015-04-29 11:50:00,109.84,109.99,109.84,109.96,32700.0,100.7064,100.844,100.7064,100.8164,32700.0
2015-04-29 11:55:00,109.99,110.0,109.89,109.91,29200.0,100.844,100.8531,100.7523,100.7706,29200.0
2015-04-29 12:00:00,109.9,109.92,109.8,109.84,28500.0,100.7614,100.7798,100.6698,100.7064,28500.0
2015-04-29 12:05:00,109.84,109.84,109.73,109.77,22900.0,100.7064,100.7064,100.6056,100.6422,22900.0
2015-04-29 12:10:00,109.76,109.78,109.53,109.57,46600.0,100.6331,100.6514,100.4222,100.4589,46600.0
2015-04-29 12:15:00,109.57,109.6,109.4,109.48,48700.0,100.4589,100.4864,100.303,100.3764,48700.0
2015-04-29 12:20:00,109.48,109.56,109.45,109.51,26400.0,100.3764,100.4497,100.3489,100.4039,26400.0
2015-04-29 12:25:00,109.51,109.51,109.41,109.46,39100.0,100.4039,100.4039,100.3122,100.358,39100.0
2015-04-29 12:30:00,109.46,109.47,109.33,109.39,49200.0,100.358,100.3672,100.2388,100.2938,49200.0
2015-04-29 12:35:00,109.4,109.47,109.34,109.35,30900.0,100.303,100.3672,100.248,100.2572,30900.0
2015-04-29 12:40:00,109.34,109.45,109.31,109.41,84500.0,100.248,100.3489,100.2205,100.3122,84500.0
2015-04-29 12:45:00,109.41,109.43,109.35,109.4,95700.0,100.3122,100.3305,100.2572,100.303,95700.0
2015-04-29 12:50:00,109.39,109.42,109.26,109.29,67000.0,100.2938,100.3213,100.1747,100.2022,67000.0
2015-04-29 12:55:00,109.29,109.57,109.27,109.53,54600.0,100.2022,100.4589,100.1838,100.4222,54600.0
2015-04-29 13:00:00,109.55,109.58,109.48,109.49,27000.0,100.4405,100.468,100.3764,100.3855,27000.0
2015-04-29 13:05:00,109.51,109.54,109.36,109.44,32000.0,100.4039,100.4314,100.2663,100.3397,32000.0
2015-04-29 13:10:00,109.44,109.52,109.36,109.52,27800.0,100.3397,100.413,100.2663,100.413,27800.0
2015-04-29 13:15:00,109.52,109.59,109.45,109.45,50400.0,100.413,100.4772,100.3489,100.3489,50400.0
2015-04-29 13:20:00,109.44,109.47,109.37,109.41,32200.0,100.3397,100.3672,100.2755,100.3122,32200.0
2015-04-29 13:25:00,109.44,109.49,109.38,109.43,25000.0,100.3397,100.3855,100.2847,100.3305,25000.0
2015-04-29 13:30:00,109.42,109.57,109.42,109.55,25100.0,100.3213,100.4589,100.3213,100.4405,25100.0
2015-04-29 13:35:00,109.55,109.66,109.54,109.66,33100.0,100.4405,100.5414,100.4314,100.5414,33100.0
2015-04-29 13:40:00,109.64,109.93,109.6,109.93,41400.0,100.5231,100.7889,100.4864,100.7889,41400.0
2015-04-29 13:45:00,109.93,109.97,109.85,109.94,32000.0,100.7889,100.8256,100.7156,100.7981,32000.0
2015-04-29 13:50:00,109.94,109.99,109.89,109.92,24200.0,100.7981,100.844,100.7523,100.7798,24200.0
2015-04-29 13:55:00,109.92,110.02,109.9,110.02,51600.0,100.7798,100.8715,100.7614,100.8715,51600.0
2015-04-29 14:00:00,110.02,110.13,109.67,110.04,61400.0,100.8715,100.9723,100.5506,100.8898,61400.0
2015-04-29 14:05:00,110.03,110.13,109.9,110.0,41500.0,100.8806,100.9723,100.7614,100.8531,41500.0
2015-04-29 14:10:00,109.96,110.12,109.75,109.78,35400.0,100.8164,100.9631,100.6239,100.6514,35400.0
2015-04-29 14:15:00,109.82,110.04,109.82,109.99,42700.0,100.6881,100.8898,100.6881,100.844,42700.0
2015-04-29 14:20:00,109.99,110.21,109.94,110.09,47100.0,100.844,101.0457,100.7981,100.9356,47100.0
2015-04-29 14:25:00,110.12,110.17,110.0,110.1,56900.0,100.9631,101.009,100.8531,100.9448,56900.0
2015-04-29 14:30:00,110.11,110.19,110.01,110.13,56200.0,100.954,101.0273,100.8623,100.9723,56200.0
2015-04-29 14:35:00,110.14,110.25,110.08,110.14,75900.0,100.9815,101.0823,100.9265,100.9815,75900.0
2015-04-29 14:40:00,110.16,110.3,110.12,110.21,52400.0,100.9998,101.1282,100.9631,101.0457,52400.0
2015-04-29 14:45:00,110.23,110.24,110.02,110.08,82500.0,101.064,101.0732,100.8715,100.9265,82500.0
2015-04-29 14:50:00,110.05,110.09,109.91,109.98,37900.0,100.899,100.9356,100.7706,100.8348,37900.0
2015-04-29 14:55:00,109.97,110.0,109.88,109.91,37200.0,100.8256,100.8531,100.7431,100.7706,37200.0
2015-04-29 15:00:00,109.91,109.94,109.73,109.75,56000.0,100.7706,100.7981,100.6056,100.6239,56000.0
2015-04-29 15:05:00,109.72,109.76,109.65,109.72,30400.0,100.5964,100.6331,100.5322,100.5964,30400.0
2015-04-29 15:10:00,109.73,109.77,109.53,109.77,32500.0,100.6056,100.6422,100.4222,100.6422,32500.0
2015-04-29 15:15:00,109.76,109.83,109.65,109.71,38700.0,100.6331,100.6973,100.5322,100.5872,38700.0
2015-04-29 15:20:00,109.73,109.83,109.7,109.77,27800.0,100.6056,100.6973,100.5781,100.6422,27800.0
2015-04-29 15:25:00,109.78,109.83,109.73,109.75,38200.0,100.6514,100.6973,100.6056,100.6239,38200.0
2015-04-29 15:30:00,109.75,109.84,109.74,109.74,53700.0,100.6239,100.7064,100.6147,100.6147,53700.0
2015-04-29 15:35:00,109.74,109.85,109.73,109.8,72100.0,100.6147,100.7156,100.6056,100.6698,72100.0
2015-04-29 15:40:00,109.82,109.83,109.67,109.68,72000.0,100.6881,100.6973,100.5506,100.5597,72000.0
2015-04-29 15:45:00,109.67,109.71,109.63,109.66,88900.0,100.5506,100.5872,100.5139,100.5414,88900.0
2015-04-29 15:50:00,109.66,109.75,109.58,109.72,91000.0,100.5414,100.6239,100.468,100.5964,91000.0
2015-04-29 15:55:00,109.72,109.91,109.72,109.8,175600.0,100.5964,100.7706,100.5964,100.6698,175600.0
2015-04-30 09:30:00,109.68,109.8,109.33,109.67,186400.0,100.5597,100.6698,100.2388,100.5506,186400.0
2015-04-30 09:35:00,109.69,110.13,109.66,110.03,62000.0,100.5689,100.9723,100.5414,100.8806,62000.0
2015-04-30 09:40:00,110.03,110.19,109.79,109.89,67000.0,100.8806,101.0273,100.6606,100.7523,67000.0
2015-04-30 09:45:00,109.84,110.15,109.8,109.8,143500.0,100.7064,100.9906,100.6698,100.6698,143500.0
2015-04-30 09:50:00,109.83,109.83,109.24,109.46,134400.0,100.6973,100.6973,100.1563,100.358,134400.0
2015-04-30 09:55:00,109.52,109.56,109.23,109.26,99900.0,100.413,100.4497,100.1471,100.1747,99900.0
2015-04-30 10:00:00,109.25,109.25,108.96,109.08,164000.0,100.1655,100.1655,99.8996,100.0096,164000.0
2015-04-30 10:05:00,109.08,109.34,109.07,109.25,109600.0,100.0096,100.248,100.0005,100.1655,109600.0
2015-04-30 10:10:00,109.27,109.36,109.15,109.21,50900.0,100.1838,100.2663,100.0738,100.1288,50900.0
2015-04-30 10:15:00,109.21,109.23,108.92,108.94,97400.0,100.1288,100.1471,99.8629,99.8813,97400.0
2015-04-30 10:20:00,108.92,108.99,108.71,108.75,132200.0,99.8629,99.9271,99.6704,99.7071,132200.0
2015-04-30 10:25:00,108.74,109.01,108.73,108.86,85200.0,99.6979,99.9454,99.6887,99.8079,85200.0
2015-04-30 10:30:00,108.85,108.94,108.75,108.92,47100.0,99.7987,99.8813,99.7071,99.8629,47100.0
2015-04-30 10:35:00,108.93,109.11,108.91,108.94,102000.0,99.8721,100.0371,99.8538,99.8813,102000.0
2015-04-30 10:40:00,108.92,109.02,108.81,108.95,42500.0,99.8629,99.9546,99.7621,99.8904,42500.0
2015-04-30 10:45:00,108.94,109.03,108.9,108.93,41700.0,99.8813,99.9638,99.8446,99.8721,41700.0
2015-04-30 10:50:00,108.94,108.99,108.79,108.84,43200.0,99.8813,99.9271,99.7437,99.7896,43200.0
2015-04-30 10:55:00,108.84,108.97,108.78,108.89,51100.0,99.7896,99.9088,99.7346,99.8354,51100.0
2015-04-30 11:00:00,108.89,109.14,108.88,109.14,52500.0,99.8354,100.0646,99.8263,100.0646,52500.0
2015-04-30 11:05:00,109.15,109.27,109.15,109.22,42300.0,100.0738,100.1838,100.0738,100.138,42300.0
2015-04-30 11:10:00,109.26,109.33,109.22,109.28,28700.0,100.1747,100.2388,100.138,100.193,28700.0
2015-04-30 11:15:00,109.28,109.31,109.22,109.23,46500.0,100.193,100.2205,100.138,100.1471,46500.0
2015-04-30 11:20:00,109.24,109.28,109.17,109.24,40200.0,100.1563,100.193,100.0921,100.1563,40200.0
2015-04-30 11:25:00,109.23,109.24,109.0,109.06,63600.0,100.1471,100.1563,99.9363,99.9913,63600.0
2015-04-30 11:30:00,109.07,109.23,109.05,109.07,57000.0,100.0005,100.1471,99.9821,100.0005,57000.0
2015-04-30 11:35:00,109.06,109.08,108.99,109.03,52400.0,99.9913,100.0096,99.9271,99.9638,52400.0
2015-04-30 11:40:00,109.02,109.02,108.94,108.96,42100.0,99.9546,99.9546,99.8813,99.8996,42100.0
2015-04-30 11:45:00,108.95,109.08,108.95,109.05,27600.0,99.8904,100.0096,99.8904,99.9821,27600.0
2015-04-30 11:50:00,109.04,109.08,109.0,109.02,36200.0,99.9729,100.0096,99.9363,99.9546,36200.0
2015-04-30 11:55:00,109.01,109.01,108.84,108.84,70900.0,99.9454,99.9454,99.7896,99.7896,70900.0
2015-04-30 12:00:00,108.83,108.86,108.79,108.79,63200.0,99.7804,99.8079,99.7437,99.7437,63200.0
2015-04-30 12:05:00,108.78,108.81,108.74,108.78,67400.0,99.7346,99.7621,99.6979,99.7346,67400.0
2015-04-30 12:10:00,108.78,108.93,108.77,108.87,57500.0,99.7346,99.8721,99.7254,99.8171,57500.0
2015-04-30 12:15:00,108.86,109.0,108.86,109.0,34000.0,99.8079,99.9363,99.8079,99.9363,34000.0
2015-04-30 12:20:00,108.99,109.08,108.96,109.06,25600.0,99.9271,100.0096,99.8996,99.9913,25600.0
2015-04-30 12:25:00,109.06,109.06,108.94,108.94,24300.0,99.9913,99.9913,99.8813,99.8813,24300.0
2015-04-30 12:30:00,108.94,108.94,108.81,108.88,33300.0,99.8813,99.8813,99.7621,99.8263,33300.0
2015-04-30 12:35:00,108.88,108.9,108.79,108.81,42900.0,99.8263,99.8446,99.7437,99.7621,42900.0
2015-04-30 12:40:00,108.82,108.89,108.82,108.85,29800.0,99.7712,99.8354,99.7712,99.7987,29800.0
2015-04-30 12:45:00,108.85,108.86,108.76,108.85,83800.0,99.7987,99.8079,99.7162,99.7987,83800.0
2015-04-30 12:50:00,108.85,108.88,108.65,108.67,67800.0,99.7987,99.8263,99.6154,99.6337,67800.0
2015-04-30 12:55:00,108.67,108.86,108.64,108.86,32500.0,99.6337,99.8079,99.6062,99.8079,32500.0
2015-04-30 13:00:00,108.87,108.9,108.83,108.9,32700.0,99.8171,99.8446,99.7804,99.8446,32700.0
2015-04-30 13:05:00,108.9,108.9,108.8,108.88,29400.0,99.8446,99.8446,99.7529,99.8263,29400.0
2015-04-30 13:10:00,108.88,108.88,108.75,108.76,40600.0,99.8263,99.8263,99.7071,99.7162,40600.0
2015-04-30 13:15:00,108.77,108.8,108.71,108.8,23800.0,99.7254,99.7529,99.6704,99.7529,23800.0
2015-04-30 13:20:00,108.81,108.89,108.79,108.88,66400.0,99.7621,99.8354,99.7437,99.8263,66400.0
2015-04-30 13:25:00,108.89,108.9,108.73,108.77,29300.0,99.8354,99.8446,99.6887,99.7254,29300.0
2015-04-30 13:30:00,108.78,108.78,108.72,108.76,36200.0,99.7346,99.7346,99.6796,99.7162,36200.0
2015-04-30 13:35:00,108.75,108.78,108.65,108.68,29600.0,99.7071,99.7346,99.6154,99.6429,29600.0
2015-04-30 13:40:00,108.68,108.83,108.67,108.83,43500.0,99.6429,99.7804,99.6337,99.7804,43500.0
2015-04-30 13:45:00,108.82,108.83,108.66,108.67,37400.0,99.7712,99.7804,99.6245,99.6337,37400.0
2015-04-30 13:50:00,108.65,108.69,108.62,108.65,43200.0,99.6154,99.6521,99.5879,99.6154,43200.0
2015-04-30 13:55:00,108.65,108.79,108.63,108.72,43500.0,99.6154,99.7437,99.597,99.6796,43500.0
2015-04-30 14:00:00,108.72,108.73,108.63,108.68,27500.0,99.6796,99.6887,99.597,99.6429,27500.0
2015-04-30 14:05:00,108.68,108.74,108.62,108.71,40400.0,99.6429,99.6979,99.5879,99.6704,40400.0
2015-04-30 14:10:00,108.71,108.83,108.7,108.75,31600.0,99.6704,99.7804,99.6612,99.7071,31600.0
2015-04-30 14:15:00,108.75,108.76,108.63,108.67,42000.0,99.7071,99.7162,99.597,99.6337,42000.0
2015-04-30 14:20:00,108.65,108.7,108.33,108.34,97500.0,99.6154,99.6612,99.322,99.3312,97500.0
2015-04-30 14:25:00,108.35,108.44,108.32,108.38,62200.0,99.3403,99.4228,99.3128,99.3678,62200.0
2015-04-30 14:30:00,108.4,108.44,108.28,108.39,52100.0,99.3862,99.4228,99.2761,99.377,52100.0
2015-04-30 14:35:00,108.4,108.5,108.36,108.5,25300.0,99.3862,99.4779,99.3495,99.4779,25300.0
2015-04-30 14:40:00,108.48,108.56,108.41,108.5,40200.0,99.4595,99.5329,99.3953,99.4779,40200.0
2015-04-30 14:45:00,108.5,108.52,108.37,108.38,57900.0,99.4779,99.4962,99.3587,99.3678,57900.0
2015-04-30 14:50:00,108.38,108.48,108.32,108.42,47300.0,99.3678,99.4595,99.3128,99.4045,47300.0
2015-04-30 14:55:00,108.43,108.43,108.1,108.12,83500.0,99.4137,99.4137,99.1111,99.1294,83500.0
2015-04-30 15:00:00,108.1,108.13,107.76,107.9,130000.0,99.1111,99.1386,98.7994,98.9277,130000.0
2015-04-30 15:05:00,107.9,107.97,107.77,107.79,60900.0,98.9277,98.9919,98.8086,98.8269,60900.0
2015-04-30 15:10:00,107.78,107.89,107.68,107.87,103600.0,98.8177,98.9186,98.726,98.9002,103600.0
2015-04-30 15:15:00,107.89,108.17,107.87,108.1,87000.0,98.9186,99.1753,98.9002,99.1111,87000.0
2015-04-30 15:20:00,108.11,108.21,108.0,108.12,103200.0,99.1203,99.212,99.0194,99.1294,103200.0
2015-04-30 15:25:00,108.11,108.13,107.92,108.01,203500.0,99.1203,99.1386,98.9461,99.0286,203500.0
2015-04-30 15:30:00,108.01,108.35,107.96,108.32,78400.0,99.0286,99.3403,98.9828,99.3128,78400.0
2015-04-30 15:35:00,108.32,108.46,108.27,108.37,106200.0,99.3128,99.4412,99.267,99.3587,106200.0
2015-04-30 15:40:00,108.37,108.38,108.21,108.27,120000.0,99.3587,99.3678,99.212,99.267,120000.0
2015-04-30 15:45:00,108.27,108.48,108.24,108.47,221600.0,99.267,99.4595,99.2395,99.4503,221600.0
2015-04-30 15:50:00,108.47,108.58,108.38,108.57,258600.0,99.4503,99.5512,99.3678,99.542,258600.0
2015-04-30 15:55:00,108.57,108.79,108.55,108.75,581800.0,99.542,99.7437,99.5237,99.7071,581800.0
2015-05-01 09:30:00,109.95,110.67,109.79,110.42,417700.0,100.8073,101.4674,100.6606,101.2382,417700.0
2015-05-01 09:35:00,110.46,110.46,109.35,109.57,226800.0,101.2749,101.2749,100.2572,100.4589,226800.0
2015-05-01 09:40:00,109.56,109.75,109.47,109.54,119400.0,100.4497,100.6239,100.3672,100.4314,119400.0
2015-05-01 09:45:00,109.55,109.87,109.54,109.66,67700.0,100.4405,100.7339,100.4314,100.5414,67700.0
2015-05-01 09:50:00,109.69,109.71,109.31,109.42,82000.0,100.5689,100.5872,100.2205,100.3213,82000.0
2015-05-01 09:55:00,109.44,109.53,109.29,109.46,49500.0,100.3397,100.4222,100.2022,100.358,49500.0
2015-05-01 10:00:00,109.43,109.71,109.41,109.68,58600.0,100.3305,100.5872,100.3122,100.5597,58600.0
2015-05-01 10:05:00,109.7,109.71,109.34,109.49,82400.0,100.5781,100.5872,100.248,100.3855,82400.0
2015-05-01 10:10:00,109.47,109.6,109.38,109.56,64300.0,100.3672,100.4864,100.2847,100.4497,64300.0
2015-05-01 10:15:00,109.54,109.83,109.53,109.77,44600.0,100.4314,100.6973,100.4222,100.6422,44600.0
2015-05-01 10:20:00,109.79,109.94,109.78,109.94,82000.0,100.6606,100.7981,100.6514,100.7981,82000.0
2015-05-01 10:25:00,109.94,109.95,109.79,109.79,45400.0,100.7981,100.8073,100.6606,100.6606,45400.0
2015-05-01 10:30:00,109.8,109.86,109.56,109.56,64400.0,100.6698,100.7248,100.4497,100.4497,64400.0
2015-05-01 10:35:00,109.56,109.58,109.39,109.52,58000.0,100.4497,100.468,100.2938,100.413,58000.0
2015-05-01 10:40:00,109.51,109.51,109.27,109.3,49100.0,100.4039,100.4039,100.1838,100.2113,49100.0
2015-05-01 10:45:00,109.29,109.36,109.27,109.32,84400.0,100.2022,100.2663,100.1838,100.2297,84400.0
2015-05-01 10:50:00,109.33,109.41,109.3,109.39,55600.0,100.2388,100.3122,100.2113,100.2938,55600.0
2015-05-01 10:55:00,109.4,109.44,109.3,109.42,40100.0,100.303,100.3397,100.2113,100.3213,40100.0
2015-05-01 11:00:00,109.42,109.58,109.4,109.53,61400.0,100.3213,100.468,100.303,100.4222,61400.0
2015-05-01 11:05:00,109.53,109.54,109.43,109.46,41800.0,100.4222,100.4314,100.3305,100.358,41800.0
2015-05-01 11:10:00,109.46,109.49,109.42,109.45,36500.0,100.358,100.3855,100.3213,100.3489,36500.0
2015-05-01 11:15:00,109.45,109.62,109.45,109.62,24600.0,100.3489,100.5047,100.3489,100.5047,24600.0
2015-05-01 11:20:00,109.62,109.75,109.62,109.71,32000.0,100.5047,100.6239,100.5047,100.5872,32000.0
2015-05-01 11:25:00,109.7,109.86,109.7,109.86,31900.0,100.5781,100.7248,100.5781,100.7248,31900.0
2015-05-01 11:30:00,109.87,109.99,109.79,109.86,48800.0,100.7339,100.844,100.6606,100.7248,48800.0
2015-05-01 11:35:00,109.86,109.9,109.8,109.86,41700.0,100.7248,100.7614,100.6698,100.7248,41700.0
2015-05-01 11:40:00,109.87,109.94,109.86,109.93,38100.0,100.7339,100.7981,100.7248,100.7889,38100.0
2015-05-01 11:45:00,109.94,109.94,109.58,109.6,48100.0,100.7981,100.7981,100.468,100.4864,48100.0
2015-05-01 11:50:00,109.57,109.62,109.52,109.59,47000.0,100.4589,100.5047,100.413,100.4772,47000.0
2015-05-01 11:55:00,109.58,109.82,109.55,109.79,21700.0,100.468,100.6881,100.4405,100.6606,21700.0
2015-05-01 12:00:00,109.8,109.8,109.72,109.77,34800.0,100.6698,100.6698,100.5964,100.6422,34800.0
2015-05-01 12:05:00,109.77,109.78,109.56,109.61,34600.0,100.6422,100.6514,100.4497,100.4956,34600.0
2015-05-01 12:10:00,109.6,109.64,109.56,109.57,34200.0,100.4864,100.5231,100.4497,100.4589,34200.0
2015-05-01 12:15:00,109.57,109.73,109.56,109.73,28500.0,100.4589,100.6056,100.4497,100.6056,28500.0
2015-05-01 12:20:00,109.74,109.77,109.66,109.77,23900.0,100.6147,100.6422,100.5414,100.6422,23900.0
2015-05-01 12:25:00,109.77,109.79,109.68,109.76,24700.0,100.6422,100.6606,100.5597,100.6331,24700.0
2015-05-01 12:30:00,109.77,109.82,109.77,109.82,25400.0,100.6422,100.6881,100.6422,100.6881,25400.0
2015-05-01 12:35:00,109.81,109.9,109.81,109.9,41400.0,100.6789,100.7614,100.6789,100.7614,41400.0
2015-05-01 12:40:00,109.9,109.94,109.85,109.9,27300.0,100.7614,100.7981,100.7156,100.7614,27300.0
2015-05-01 12:45:00,109.9,109.99,109.88,109.96,26700.0,100.7614,100.844,100.7431,100.8164,26700.0
2015-05-01 12:50:00,109.96,109.96,109.86,109.92,34800.0,100.8164,100.8164,100.7248,100.7798,34800.0
2015-05-01 12:55:00,109.92,109.92,109.81,109.89,62800.0,100.7798,100.7798,100.6789,100.7523,62800.0
2015-05-01 13:00:00,109.88,109.89,109.75,109.77,41600.0,100.7431,100.7523,100.6239,100.6422,41600.0
2015-05-01 13:05:00,109.77,109.82,109.71,109.78,47000.0,100.6422,100.6881,100.5872,100.6514,47000.0
2015-05-01 13:10:00,109.78,109.79,109.75,109.77,17500.0,100.6514,100.6606,100.6239,100.6422,17500.0
2015-05-01 13:15:00,109.77,109.81,109.73,109.78,29400.0,100.6422,100.6789,100.6056,100.6514,29400.0
2015-05-01 13:20:00,109.78,109.78,109.65,109.72,28400.0,100.6514,100.6514,100.5322,100.5964,28400.0
2015-05-01 13:25:00,109.72,109.73,109.63,109.67,25000.0,100.5964,100.6056,100.5139,100.5506,25000.0
2015-05-01 13:30:00,109.68,109.71,109.67,109.68,25500.0,100.5597,100.5872,100.5506,100.5597,25500.0
2015-05-01 13:35:00,109.69,109.7,109.62,109.7,29700.0,100.5689,100.5781,100.5047,100.5781,29700.0
2015-05-01 13:40:00,109.71,109.72,109.61,109.65,39500.0,100.5872,100.5964,100.4956,100.5322,39500.0
2015-05-01 13:45:00,109.66,109.72,109.66,109.7,34500.0,100.5414,100.5964,100.5414,100.5781,34500.0
2015-05-01 13:50:00,109.71,110.02,109.7,109.94,70100.0,100.5872,100.8715,100.5781,100.7981,70100.0
2015-05-01 13:55:00,109.96,110.07,109.95,110.03,73200.0,100.8164,100.9173,100.8073,100.8806,73200.0
2015-05-01 14:00:00,110.01,110.03,109.92,109.97,48500.0,100.8623,100.8806,100.7798,100.8256,48500.0
2015-05-01 14:05:00,109.96,110.07,109.94,110.03,32100.0,100.8164,100.9173,100.7981,100.8806,32100.0
2015-05-01 14:10:00,110.02,110.07,109.99,109.99,39400.0,100.8715,100.9173,100.844,100.844,39400.0
2015-05-01 14:15:00,109.99,110.06,109.98,110.06,43400.0,100.844,100.9081,100.8348,100.9081,43400.0
2015-05-01 14:20:00,110.05,110.18,110.05,110.18,63900.0,100.899,101.0182,100.899,101.0182,63900.0
2015-05-01 14:25:00,110.17,110.36,110.16,110.33,54600.0,101.009,101.1832,100.9998,101.1557,54600.0
2015-05-01 14:30:00,110.34,110.35,110.25,110.32,60300.0,101.1648,101.174,101.0823,101.1465,60300.0
2015-05-01 14:35:00,110.33,110.42,110.32,110.41,49500.0,101.1557,101.2382,101.1465,101.229,49500.0
2015-05-01 14:40:00,110.41,110.41,110.32,110.32,52200.0,101.229,101.229,101.1465,101.1465,52200.0
2015-05-01 14:45:00,110.33,110.38,110.25,110.31,44500.0,101.1557,101.2015,101.0823,101.1373,44500.0
2015-05-01 14:50:00,110.3,110.31,110.19,110.22,41600.0,101.1282,101.1373,101.0273,101.0548,41600.0
2015-05-01 14:55:00,110.22,110.24,110.18,110.24,38800.0,101.0548,101.0732,101.0182,101.0732,38800.0
2015-05-01 15:00:00,110.24,110.36,110.21,110.31,61000.0,101.0732,101.1832,101.0457,101.1373,61000.0
2015-05-01 15:05:00,110.31,110.42,110.26,110.38,73700.0,101.1373,101.2382,101.0915,101.2015,73700.0
2015-05-01 15:10:00,110.38,110.4,110.34,110.39,46500.0,101.2015,101.2199,101.1648,101.2107,46500.0
2015-05-01 15:15:00,110.38,110.45,110.37,110.45,51300.0,101.2015,101.2657,101.1924,101.2657,51300.0
2015-05-01 15:20:00,110.44,110.45,110.35,110.38,62300.0,101.2565,101.2657,101.174,101.2015,62300.0
2015-05-01 15:25:00,110.38,110.4,110.28,110.3,88700.0,101.2015,101.2199,101.1098,101.1282,88700.0
2015-05-01 15:30:00,110.29,110.39,110.29,110.39,65000.0,101.119,101.2107,101.119,101.2107,65000.0
2015-05-01 15:35:00,110.39,110.5,110.39,110.5,83200.0,101.2107,101.3115,101.2107,101.3115,83200.0
2015-05-01 15:40:00,110.5,110.63,110.47,110.48,97900.0,101.3115,101.4307,101.284,101.2932,97900.0
2015-05-01 15:45:00,110.48,110.53,110.4,110.48,132500.0,101.2932,101.339,101.2199,101.2932,132500.0
2015-05-01 15:50:00,110.49,110.52,110.47,110.48,161500.0,101.3024,101.3299,101.284,101.2932,161500.0
2015-05-01 15:55:00,110.49,110.6,110.44,110.51,385700.0,101.3024,101.4032,101.2565,101.3207,385700.0
2015-05-04 09:30:00,111.48,111.53,111.0,111.09,371500.0,102.2101,102.2559,101.77,101.8525,371500.0
2015-05-04 09:35:00,111.09,111.23,110.86,110.96,202700.0,101.8525,101.9808,101.6416,101.7333,202700.0
2015-05-04 09:40:00,110.89,111.14,110.8,110.84,84000.0,101.6691,101.8983,101.5866,101.6233,84000.0
2015-05-04 09:45:00,110.87,110.91,110.61,110.65,111900.0,101.6508,101.6875,101.4124,101.4491,111900.0
2015-05-04 09:50:00,110.67,110.74,110.5,110.63,160500.0,101.4674,101.5316,101.3115,101.4307,160500.0
2015-05-04 09:55:00,110.62,110.84,110.55,110.84,70100.0,101.4216,101.6233,101.3574,101.6233,70100.0
2015-05-04 10:00:00,110.8,111.15,110.74,111.13,71500.0,101.5866,101.9075,101.5316,101.8892,71500.0
2015-05-04 10:05:00,111.14,111.28,111.07,111.16,116800.0,101.8983,102.0267,101.8341,101.9167,116800.0
2015-05-04 10:10:00,111.17,111.25,110.98,111.24,80000.0,101.9258,101.9992,101.7516,101.99,80000.0
2015-05-04 10:15:00,111.23,111.25,111.04,111.22,46200.0,101.9808,101.9992,101.8066,101.9717,46200.0
2015-05-04 10:20:00,111.24,111.24,111.13,111.2,51500.0,101.99,101.99,101.8892,101.9533,51500.0
2015-05-04 10:25:00,111.2,111.35,111.1,111.29,93600.0,101.9533,102.0909,101.8617,102.0359,93600.0
2015-05-04 10:30:00,111.31,111.36,111.2,111.31,74200.0,102.0542,102.1,101.9533,102.0542,74200.0
2015-05-04 10:35:00,111.32,111.34,111.1,111.12,48300.0,102.0634,102.0817,101.8617,101.88,48300.0
2015-05-04 10:40:00,111.11,111.2,111.07,111.18,59800.0,101.8708,101.9533,101.8341,101.935,59800.0
2015-05-04 10:45:00,111.18,111.2,111.0,111.08,38600.0,101.935,101.9533,101.77,101.8433,38600.0
2015-05-04 10:50:00,111.07,111.09,110.93,110.97,56600.0,101.8341,101.8525,101.7058,101.7425,56600.0
2015-05-04 10:55:00,110.98,111.0,110.87,110.91,39500.0,101.7516,101.77,101.6508,101.6875,39500.0
2015-05-04 11:00:00,110.91,110.95,110.87,110.92,40600.0,101.6875,101.7241,101.6508,101.6966,40600.0
2015-05-04 11:05:00,110.9,110.98,110.87,110.9,35100.0,101.6783,101.7516,101.6508,101.6783,35100.0
2015-05-04 11:10:00,110.9,110.96,110.8,110.8,63200.0,101.6783,101.7333,101.5866,101.5866,63200.0
2015-05-04 11:15:00,110.79,110.87,110.79,110.86,30700.0,101.5774,101.6508,101.5774,101.6416,30700.0
2015-05-04 11:20:00,110.86,110.91,110.8,110.8,40500.0,101.6416,101.6875,101.5866,101.5866,40500.0
2015-05-04 11:25:00,110.81,110.89,110.8,110.88,35300.0,101.5958,101.6691,101.5866,101.6599,35300.0
2015-05-04 11:30:00,110.86,110.88,110.75,110.76,56200.0,101.6416,101.6599,101.5408,101.5499,56200.0
2015-05-04 11:35:00,110.76,110.77,110.69,110.76,45000.0,101.5499,101.5591,101.4857,101.5499,45000.0
2015-05-04 11:40:00,110.75,110.85,110.73,110.81,75300.0,101.5408,101.6324,101.5224,101.5958,75300.0
2015-05-04 11:45:00,110.81,110.85,110.77,110.85,38900.0,101.5958,101.6324,101.5591,101.6324,38900.0
2015-05-04 11:50:00,110.85,110.99,110.84,110.97,54100.0,101.6324,101.7608,101.6233,101.7425,54100.0
2015-05-04 11:55:00,110.97,111.08,110.96,111.06,63700.0,101.7425,101.8433,101.7333,101.825,63700.0
2015-05-04 12:00:00,111.05,111.09,110.98,111.06,53300.0,101.8158,101.8525,101.7516,101.825,53300.0
2015-05-04 12:05:00,111.06,111.18,111.0,111.0,87200.0,101.825,101.935,101.77,101.77,87200.0
2015-05-04 12:10:00,111.01,111.09,110.98,110.99,87800.0,101.7791,101.8525,101.7516,101.7608,87800.0
2015-05-04 12:15:00,110.99,111.02,110.97,110.99,73000.0,101.7608,101.7883,101.7425,101.7608,73000.0
2015-05-04 12:20:00,110.99,111.01,110.89,111.0,52100.0,101.7608,101.7791,101.6691,101.77,52100.0
2015-05-04 12:25:00,111.01,111.04,110.92,110.95,48900.0,101.7791,101.8066,101.6966,101.7241,48900.0
2015-05-04 12:30:00,110.96,110.98,110.85,110.93,32700.0,101.7333,101.7516,101.6324,101.7058,32700.0
2015-05-04 12:35:00,110.93,110.97,110.91,110.92,24200.0,101.7058,101.7425,101.6875,101.6966,24200.0
2015-05-04 12:40:00,110.91,110.97,110.87,110.88,71700.0,101.6875,101.7425,101.6508,101.6599,71700.0
2015-05-04 12:45:00,110.88,110.9,110.82,110.82,30100.0,101.6599,101.6783,101.6049,101.6049,30100.0
2015-05-04 12:50:00,110.82,110.87,110.82,110.86,29000.0,101.6049,101.6508,101.6049,101.6416,29000.0
2015-05-04 12:55:00,110.86,110.86,110.75,110.76,30100.0,101.6416,101.6416,101.5408,101.5499,30100.0
2015-05-04 13:00:00,110.77,110.77,110.72,110.74,69100.0,101.5591,101.5591,101.5133,101.5316,69100.0
2015-05-04 13:05:00,110.74,110.75,110.72,110.74,95300.0,101.5316,101.5408,101.5133,101.5316,95300.0
2015-05-04 13:10:00,110.73,110.8,110.73,110.74,36900.0,101.5224,101.5866,101.5224,101.5316,36900.0
2015-05-04 13:15:00,110.74,110.76,110.73,110.73,49800.0,101.5316,101.5499,101.5224,101.5224,49800.0
2015-05-04 13:20:00,110.74,110.8,110.73,110.76,38500.0,101.5316,101.5866,101.5224,101.5499,38500.0
2015-05-04 13:25:00,110.77,110.79,110.72,110.79,39100.0,101.5591,101.5774,101.5133,101.5774,39100.0
2015-05-04 13:30:00,110.78,110.79,110.67,110.7,37000.0,101.5683,101.5774,101.4674,101.4949,37000.0
2015-05-04 13:35:00,110.69,110.76,110.67,110.76,57600.0,101.4857,101.5499,101.4674,101.5499,57600.0
2015-05-04 13:40:00,110.76,110.77,110.7,110.73,29300.0,101.5499,101.5591,101.4949,101.5224,29300.0
2015-05-04 13:45:00,110.73,110.79,110.72,110.73,38800.0,101.5224,101.5774,101.5133,101.5224,38800.0
2015-05-04 13:50:00,110.73,110.79,110.72,110.79,29900.0,101.5224,101.5774,101.5133,101.5774,29900.0
2015-05-04 13:55:00,110.79,110.9,110.79,110.87,49900.0,101.5774,101.6783,101.5774,101.6508,49900.0
2015-05-04 14:00:00,110.88,110.93,110.81,110.82,72600.0,101.6599,101.7058,101.5958,101.6049,72600.0
2015-05-04 14:05:00,110.82,110.87,110.76,110.83,93200.0,101.6049,101.6508,101.5499,101.6141,93200.0
2015-05-04 14:10:00,110.82,110.88,110.8,110.86,56000.0,101.6049,101.6599,101.5866,101.6416,56000.0
2015-05-04 14:15:00,110.86,110.97,110.86,110.97,37000.0,101.6416,101.7425,101.6416,101.7425,37000.0
2015-05-04 14:20:00,110.98,111.05,110.95,111.02,68200.0,101.7516,101.8158,101.7241,101.7883,68200.0
2015-05-04 14:25:00,111.02,111.05,110.97,111.05,38300.0,101.7883,101.8158,101.7425,101.8158,38300.0
2015-05-04 14:30:00,111.04,111.13,110.99,111.1,76500.0,101.8066,101.8892,101.7608,101.8617,76500.0
2015-05-04 14:35:00,111.09,111.13,111.06,111.11,45500.0,101.8525,101.8892,101.825,101.8708,45500.0
2015-05-04 14:40:00,111.11,111.16,111.06,111.14,94400.0,101.8708,101.9167,101.825,101.8983,94400.0
2015-05-04 14:45:00,111.15,111.16,111.11,111.16,61100.0,101.9075,101.9167,101.8708,101.9167,61100.0
2015-05-04 14:50:00,111.15,111.19,111.0,111.01,106900.0,101.9075,101.9442,101.77,101.7791,106900.0
2015-05-04 14:55:00,111.0,111.03,110.92,110.99,61000.0,101.77,101.7975,101.6966,101.7608,61000.0
2015-05-04 15:00:00,110.98,111.0,110.94,110.99,54700.0,101.7516,101.77,101.715,101.7608,54700.0
2015-05-04 15:05:00,110.99,111.02,110.96,110.97,56700.0,101.7608,101.7883,101.7333,101.7425,56700.0
2015-05-04 15:10:00,110.96,111.03,110.89,111.0,79600.0,101.7333,101.7975,101.6691,101.77,79600.0
2015-05-04 15:15:00,110.99,111.08,110.96,111.02,122800.0,101.7608,101.8433,101.7333,101.7883,122800.0
2015-05-04 15:20:00,111.02,111.09,111.02,111.07,67100.0,101.7883,101.8525,101.7883,101.8341,67100.0
2015-05-04 15:25:00,111.07,111.1,110.99,111.0,75500.0,101.8341,101.8617,101.7608,101.77,75500.0
2015-05-04 15:30:00,111.0,111.12,110.99,111.1,88800.0,101.77,101.88,101.7608,101.8617,88800.0
2015-05-04 15:35:00,111.1,111.16,111.04,111.07,132100.0,101.8617,101.9167,101.8066,101.8341,132100.0
2015-05-04 15:40:00,111.06,111.07,110.98,111.02,125900.0,101.825,101.8341,101.7516,101.7883,125900.0
2015-05-04 15:45:00,111.03,111.04,110.89,110.93,185100.0,101.7975,101.8066,101.6691,101.7058,185100.0
2015-05-04 15:50:00,110.93,111.05,110.93,111.02,283800.0,101.7058,101.8158,101.7058,101.7883,283800.0
2015-05-04 15:55:00,111.03,111.04,110.95,111.02,286800.0,101.7975,101.8066,101.7241,101.7883,286800.0
2015-05-05 09:30:00,113.3,113.3,111.5,111.92,992400.0,103.8787,103.8787,102.2284,102.6135,992400.0
2015-05-05 09:35:00,111.98,112.16,111.41,111.72,543400.0,102.6685,102.8335,102.1459,102.4301,543400.0
2015-05-05 09:40:00,111.73,112.22,111.6,112.19,541300.0,102.4393,102.8885,102.3201,102.861,541300.0
2015-05-05 09:45:00,112.18,112.25,111.43,111.43,437000.0,102.8518,102.916,102.1642,102.1642,437000.0
2015-05-05 09:50:00,111.43,111.6,110.62,111.1,558300.0,102.1642,102.3201,101.4216,101.8617,558300.0
2015-05-05 09:55:00,111.11,111.28,110.75,111.22,241100.0,101.8708,102.0267,101.5408,101.9717,241100.0
2015-05-05 10:00:00,111.29,111.57,111.02,111.35,314600.0,102.0359,102.2926,101.7883,102.0909,314600.0
2015-05-05 10:05:00,111.33,111.8,111.2,111.79,215900.0,102.0725,102.5034,101.9533,102.4943,215900.0
2015-05-05 10:10:00,111.82,111.82,111.33,111.37,160700.0,102.5218,102.5218,102.0725,102.1092,160700.0
2015-05-05 10:15:00,111.38,111.47,111.02,111.16,175600.0,102.1184,102.2009,101.7883,101.9167,175600.0
2015-05-05 10:20:00,111.17,111.54,111.05,111.38,164600.0,101.9258,102.2651,101.8158,102.1184,164600.0
2015-05-05 10:25:00,111.35,111.67,111.34,111.47,121700.0,102.0909,102.3843,102.0817,102.2009,121700.0
2015-05-05 10:30:00,111.47,111.76,111.47,111.7,187400.0,102.2009,102.4668,102.2009,102.4118,187400.0
2015-05-05 10:35:00,111.72,111.73,111.43,111.52,113400.0,102.4301,102.4393,102.1642,102.2467,113400.0
2015-05-05 10:40:00,111.5,111.58,111.34,111.56,64200.0,102.2284,102.3017,102.0817,102.2834,64200.0
2015-05-05 10:45:00,111.57,111.65,111.5,111.53,73000.0,102.2926,102.3659,102.2284,102.2559,73000.0
2015-05-05 10:50:00,111.55,111.66,111.38,111.66,82400.0,102.2742,102.3751,102.1184,102.3751,82400.0
2015-05-05 10:55:00,111.65,111.83,111.6,111.79,114700.0,102.3659,102.5309,102.3201,102.4943,114700.0
2015-05-05 11:00:00,111.78,111.79,111.5,111.54,99400.0,102.4851,102.4943,102.2284,102.2651,99400.0
2015-05-05 11:05:00,111.55,111.78,111.4,111.78,197100.0,102.2742,102.4851,102.1367,102.4851,197100.0
2015-05-05 11:10:00,111.77,111.92,111.7,111.86,137500.0,102.4759,102.6135,102.4118,102.5585,137500.0
2015-05-05 11:15:00,111.86,111.93,111.81,111.84,89700.0,102.5585,102.6226,102.5126,102.5401,89700.0
2015-05-05 11:20:00,111.85,111.94,111.76,111.82,130600.0,102.5493,102.6318,102.4668,102.5218,130600.0
2015-05-05 11:25:00,111.82,111.92,111.76,111.8,78600.0,102.5218,102.6135,102.4668,102.5034,78600.0
2015-05-05 11:30:00,111.79,111.83,111.72,111.81,94200.0,102.4943,102.5309,102.4301,102.5126,94200.0
2015-05-05 11:35:00,111.8,111.84,111.72,111.78,56900.0,102.5034,102.5401,102.4301,102.4851,56900.0
2015-05-05 11:40:00,111.77,111.92,111.74,111.88,95900.0,102.4759,102.6135,102.4484,102.5768,95900.0
2015-05-05 11:45:00,111.87,112.0,111.81,112.0,113700.0,102.5676,102.6868,102.5126,102.6868,113700.0
2015-05-05 11:50:00,112.0,112.03,111.81,111.83,81400.0,102.6868,102.7143,102.5126,102.5309,81400.0
2015-05-05 11:55:00,111.84,112.07,111.82,111.99,72800.0,102.5401,102.751,102.5218,102.6776,72800.0
2015-05-05 12:00:00,112.02,112.07,111.94,112.04,52900.0,102.7052,102.751,102.6318,102.7235,52900.0
2015-05-05 12:05:00,112.06,112.18,112.01,112.08,71500.0,102.7418,102.8518,102.696,102.7602,71500.0
2015-05-05 12:10:00,112.08,112.22,112.07,112.17,81300.0,102.7602,102.8885,102.751,102.8427,81300.0
2015-05-05 12:15:00,112.18,112.24,112.12,112.21,58800.0,102.8518,102.9069,102.7968,102.8794,58800.0
2015-05-05 12:20:00,112.22,112.24,112.06,112.08,77200.0,102.8885,102.9069,102.7418,102.7602,77200.0
2015-05-05 12:25:00,112.09,112.13,111.98,112.08,66900.0,102.7693,102.806,102.6685,102.7602,66900.0
2015-05-05 12:30:00,112.09,112.14,112.03,112.06,42100.0,102.7693,102.8152,102.7143,102.7418,42100.0
2015-05-05 12:35:00,112.08,112.09,111.85,111.9,87000.0,102.7602,102.7693,102.5493,102.5951,87000.0
2015-05-05 12:40:00,111.94,111.94,111.76,111.77,38000.0,102.6318,102.6318,102.4668,102.4759,38000.0
2015-05-05 12:45:00,111.77,111.89,111.74,111.83,73700.0,102.4759,102.586,102.4484,102.5309,73700.0
2015-05-05 12:50:00,111.83,111.93,111.75,111.86,62300.0,102.5309,102.6226,102.4576,102.5585,62300.0
2015-05-05 12:55:00,111.86,111.89,111.76,111.8,33800.0,102.5585,102.586,102.4668,102.5034,33800.0
2015-05-05 13:00:00,111.78,111.81,111.72,111.73,57500.0,102.4851,102.5126,102.4301,102.4393,57500.0
2015-05-05 13:05:00,111.73,111.73,111.63,111.69,79100.0,102.4393,102.4393,102.3476,102.4026,79100.0
2015-05-05 13:10:00,111.69,111.7,111.53,111.56,103000.0,102.4026,102.4118,102.2559,102.2834,103000.0
2015-05-05 13:15:00,111.56,111.61,111.51,111.56,111300.0,102.2834,102.3292,102.2376,102.2834,111300.0
2015-05-05 13:20:00,111.55,111.57,111.38,111.52,169100.0,102.2742,102.2926,102.1184,102.2467,169100.0
2015-05-05 13:25:00,111.51,111.51,111.43,111.5,156000.0,102.2376,102.2376,102.1642,102.2284,156000.0
2015-05-05 13:30:00,111.49,111.53,111.38,111.38,48200.0,102.2192,102.2559,102.1184,102.1184,48200.0
2015-05-05 13:35:00,111.38,111.66,111.33,111.59,315600.0,102.1184,102.3751,102.0725,102.3109,315600.0
2015-05-05 13:40:00,111.59,111.71,111.55,111.62,72800.0,102.3109,102.4209,102.2742,102.3384,72800.0
2015-05-05 13:45:00,111.63,111.64,111.55,111.57,41200.0,102.3476,102.3567,102.2742,102.2926,41200.0
2015-05-05 13:50:00,111.59,111.63,111.43,111.44,90900.0,102.3109,102.3476,102.1642,102.1734,90900.0
2015-05-05 13:55:00,111.43,111.46,111.34,111.41,62700.0,102.1642,102.1917,102.0817,102.1459,62700.0
2015-05-05 14:00:00,111.41,111.44,111.23,111.28,68400.0,102.1459,102.1734,101.9808,102.0267,68400.0
2015-05-05 14:05:00,111.28,111.34,111.25,111.31,47200.0,102.0267,102.0817,101.9992,102.0542,47200.0
2015-05-05 14:10:00,111.32,111.5,111.28,111.31,75500.0,102.0634,102.2284,102.0267,102.0542,75500.0
2015-05-05 14:15:00,111.32,111.38,111.26,111.33,55300.0,102.0634,102.1184,102.0083,102.0725,55300.0
2015-05-05 14:20:00,111.32,111.4,111.21,111.25,76000.0,102.0634,102.1367,101.9625,101.9992,76000.0
2015-05-05 14:25:00,111.23,111.23,111.02,111.05,88900.0,101.9808,101.9808,101.7883,101.8158,88900.0
2015-05-05 14:30:00,111.05,111.17,111.01,111.12,106700.0,101.8158,101.9258,101.7791,101.88,106700.0
2015-05-05 14:35:00,111.12,111.12,111.02,111.05,100000.0,101.88,101.88,101.7883,101.8158,100000.0
2015-05-05 14:40:00,111.04,111.05,110.75,110.76,188900.0,101.8066,101.8158,101.5408,101.5499,188900.0
2015-05-05 14:45:00,110.77,110.86,110.67,110.68,144500.0,101.5591,101.6416,101.4674,101.4766,144500.0
2015-05-05 14:50:00,110.68,110.79,110.63,110.67,113400.0,101.4766,101.5774,101.4307,101.4674,113400.0
2015-05-05 14:55:00,110.66,110.79,110.62,110.76,114500.0,101.4582,101.5774,101.4216,101.5499,114500.0
2015-05-05 15:00:00,110.76,110.94,110.74,110.92,128400.0,101.5499,101.715,101.5316,101.6966,128400.0
2015-05-05 15:05:00,110.91,110.96,110.83,110.94,128100.0,101.6875,101.7333,101.6141,101.715,128100.0
2015-05-05 15:10:00,110.93,110.95,110.85,110.94,72000.0,101.7058,101.7241,101.6324,101.715,72000.0
2015-05-05 15:15:00,110.94,111.07,110.92,111.05,144600.0,101.715,101.8341,101.6966,101.8158,144600.0
2015-05-05 15:20:00,111.06,111.25,111.05,111.16,117400.0,101.825,101.9992,101.8158,101.9167,117400.0
2015-05-05 15:25:00,111.16,111.28,111.12,111.25,93400.0,101.9167,102.0267,101.88,101.9992,93400.0
2015-05-05 15:30:00,111.26,111.28,111.13,111.21,131000.0,102.0083,102.0267,101.8892,101.9625,131000.0
2015-05-05 15:35:00,111.21,111.46,111.19,111.39,208100.0,101.9625,102.1917,101.9442,102.1275,208100.0
2015-05-05 15:40:00,111.38,111.39,111.02,111.02,254000.0,102.1184,102.1275,101.7883,101.7883,254000.0
2015-05-05 15:45:00,111.03,111.07,110.71,110.72,228700.0,101.7975,101.8341,101.5041,101.5133,228700.0
2015-05-05 15:50:00,110.72,110.73,110.56,110.63,353600.0,101.5133,101.5224,101.3666,101.4307,353600.0
2015-05-05 15:55:00,110.63,110.87,110.61,110.78,507200.0,101.4307,101.6508,101.4124,101.5683,507200.0
2015-05-06 09:30:00,111.56,111.96,111.51,111.79,339500.0,102.2834,102.6501,102.2376,102.4943,339500.0
2015-05-06 09:35:00,111.79,111.84,111.34,111.48,170700.0,102.4943,102.5401,102.0817,102.2101,170700.0
2015-05-06 09:40:00,111.47,111.56,110.7,110.74,211600.0,102.2009,102.2834,101.4949,101.5316,211600.0
2015-05-06 09:45:00,110.79,110.96,110.72,110.86,125000.0,101.5774,101.7333,101.5133,101.6416,125000.0
2015-05-06 09:50:00,110.85,111.11,110.62,110.62,225000.0,101.6324,101.8708,101.4216,101.4216,225000.0
2015-05-06 09:55:00,110.64,110.8,110.57,110.64,147000.0,101.4399,101.5866,101.3757,101.4399,147000.0
2015-05-06 10:00:00,110.65,110.66,110.27,110.49,229800.0,101.4491,101.4582,101.1007,101.3024,229800.0
2015-05-06 10:05:00,110.47,110.5,109.8,109.84,257500.0,101.284,101.3115,100.6698,100.7064,257500.0
2015-05-06 10:10:00,109.83,110.12,109.61,110.09,116800.0,100.6973,100.9631,100.4956,100.9356,116800.0
2015-05-06 10:15:00,110.1,110.18,110.01,110.07,109900.0,100.9448,101.0182,100.8623,100.9173,109900.0
2015-05-06 10:20:00,110.07,110.29,110.07,110.14,95100.0,100.9173,101.119,100.9173,100.9815,95100.0
2015-05-06 10:25:00,110.13,110.46,110.06,110.46,89500.0,100.9723,101.2749,100.9081,101.2749,89500.0
2015-05-06 10:30:00,110.46,110.49,110.27,110.34,99200.0,101.2749,101.3024,101.1007,101.1648,99200.0
2015-05-06 10:35:00,110.34,110.34,110.08,110.25,79300.0,101.1648,101.1648,100.9265,101.0823,79300.0
2015-05-06 10:40:00,110.28,110.59,110.28,110.48,92600.0,101.1098,101.3941,101.1098,101.2932,92600.0
2015-05-06 10:45:00,110.48,110.94,110.44,110.88,127100.0,101.2932,101.715,101.2565,101.6599,127100.0
2015-05-06 10:50:00,110.89,110.93,110.74,110.81,133600.0,101.6691,101.7058,101.5316,101.5958,133600.0
2015-05-06 10:55:00,110.81,110.81,110.53,110.6,60100.0,101.5958,101.5958,101.339,101.4032,60100.0
2015-05-06 11:00:00,110.59,110.73,110.51,110.69,57400.0,101.3941,101.5224,101.3207,101.4857,57400.0
2015-05-06 11:05:00,110.7,110.72,110.47,110.5,58700.0,101.4949,101.5133,101.284,101.3115,58700.0
2015-05-06 11:10:00,110.5,110.54,110.34,110.36,54000.0,101.3115,101.3482,101.1648,101.1832,54000.0
2015-05-06 11:15:00,110.35,110.42,110.29,110.34,50100.0,101.174,101.2382,101.119,101.1648,50100.0
2015-05-06 11:20:00,110.34,110.4,110.23,110.34,59900.0,101.1648,101.2199,101.064,101.1648,59900.0
2015-05-06 11:25:00,110.34,110.53,110.33,110.5,57700.0,101.1648,101.339,101.1557,101.3115,57700.0
2015-05-06 11:30:00,110.5,110.54,110.42,110.47,41300.0,101.3115,101.3482,101.2382,101.284,41300.0
2015-05-06 11:35:00,110.48,110.56,110.42,110.52,57700.0,101.2932,101.3666,101.2382,101.3299,57700.0
2015-05-06 11:40:00,110.5,110.76,110.5,110.75,61100.0,101.3115,101.5499,101.3115,101.5408,61100.0
2015-05-06 11:45:00,110.75,110.75,110.57,110.57,56100.0,101.5408,101.5408,101.3757,101.3757,56100.0
2015-05-06 11:50:00,110.57,110.58,110.49,110.56,33700.0,101.3757,101.3849,101.3024,101.3666,33700.0
2015-05-06 11:55:00,110.58,110.6,110.47,110.57,50200.0,101.3849,101.4032,101.284,101.3757,50200.0
2015-05-06 12:00:00,110.57,110.57,110.3,110.35,57800.0,101.3757,101.3757,101.1282,101.174,57800.0
2015-05-06 12:05:00,110.36,110.39,110.19,110.22,106300.0,101.1832,101.2107,101.0273,101.0548,106300.0
2015-05-06 12:10:00,110.2,110.3,110.18,110.2,86600.0,101.0365,101.1282,101.0182,101.0365,86600.0
2015-05-06 12:15:00,110.2,110.27,110.17,110.23,49800.0,101.0365,101.1007,101.009,101.064,49800.0
2015-05-06 12:20:00,110.23,110.28,110.2,110.26,42900.0,101.064,101.1098,101.0365,101.0915,42900.0
2015-05-06 12:25:00,110.27,110.33,110.22,110.23,51500.0,101.1007,101.1557,101.0548,101.064,51500.0
2015-05-06 12:30:00,110.21,110.31,110.17,110.29,40600.0,101.0457,101.1373,101.009,101.119,40600.0
2015-05-06 12:35:00,110.29,110.35,110.25,110.32,50300.0,101.119,101.174,101.0823,101.1465,50300.0
2015-05-06 12:40:00,110.32,110.36,110.2,110.2,51300.0,101.1465,101.1832,101.0365,101.0365,51300.0
2015-05-06 12:45:00,110.21,110.32,110.13,110.31,47100.0,101.0457,101.1465,100.9723,101.1373,47100.0
2015-05-06 12:50:00,110.3,110.31,110.05,110.05,46200.0,101.1282,101.1373,100.899,100.899,46200.0
2015-05-06 12:55:00,110.05,110.32,110.05,110.23,73300.0,100.899,101.1465,100.899,101.064,73300.0
2015-05-06 13:00:00,110.24,110.24,110.04,110.05,51500.0,101.0732,101.0732,100.8898,100.899,51500.0
2015-05-06 13:05:00,110.05,110.13,109.97,109.98,101600.0,100.899,100.9723,100.8256,100.8348,101600.0
2015-05-06 13:10:00,109.98,110.12,109.97,110.07,72600.0,100.8348,100.9631,100.8256,100.9173,72600.0
2015-05-06 13:15:00,110.07,110.07,109.98,110.05,36500.0,100.9173,100.9173,100.8348,100.899,36500.0
2015-05-06 13:20:00,110.05,110.15,109.99,110.0,52600.0,100.899,100.9906,100.844,100.8531,52600.0
2015-05-06 13:25:00,109.99,110.0,109.8,109.86,81600.0,100.844,100.8531,100.6698,100.7248,81600.0
2015-05-06 13:30:00,109.84,109.92,109.74,109.8,72200.0,100.7064,100.7798,100.6147,100.6698,72200.0
2015-05-06 13:35:00,109.81,109.83,109.7,109.8,67900.0,100.6789,100.6973,100.5781,100.6698,67900.0
2015-05-06 13:40:00,109.8,109.87,109.72,109.76,50700.0,100.6698,100.7339,100.5964,100.6331,50700.0
2015-05-06 13:45:00,109.76,109.77,109.57,109.63,53400.0,100.6331,100.6422,100.4589,100.5139,53400.0
2015-05-06 13:50:00,109.62,109.69,109.54,109.6,73300.0,100.5047,100.5689,100.4314,100.4864,73300.0
2015-05-06 13:55:00,109.6,109.73,109.6,109.7,42300.0,100.4864,100.6056,100.4864,100.5781,42300.0
2015-05-06 14:00:00,109.7,109.72,109.59,109.67,57900.0,100.5781,100.5964,100.4772,100.5506,57900.0
2015-05-06 14:05:00,109.66,109.77,109.61,109.77,61800.0,100.5414,100.6422,100.4956,100.6422,61800.0
2015-05-06 14:10:00,109.78,109.82,109.64,109.66,55500.0,100.6514,100.6881,100.5231,100.5414,55500.0
2015-05-06 14:15:00,109.64,109.73,109.59,109.73,52100.0,100.5231,100.6056,100.4772,100.6056,52100.0
2015-05-06 14:20:00,109.72,109.73,109.55,109.58,51600.0,100.5964,100.6056,100.4405,100.468,51600.0
2015-05-06 14:25:00,109.58,109.59,109.43,109.52,69200.0,100.468,100.4772,100.3305,100.413,69200.0
2015-05-06 14:30:00,109.51,109.61,109.42,109.46,84200.0,100.4039,100.4956,100.3213,100.358,84200.0
2015-05-06 14:35:00,109.46,109.5,109.32,109.45,121800.0,100.358,100.3947,100.2297,100.3489,121800.0
2015-05-06 14:40:00,109.45,109.46,109.25,109.29,92800.0,100.3489,100.358,100.1655,100.2022,92800.0
2015-05-06 14:45:00,109.28,109.4,109.22,109.38,70400.0,100.193,100.303,100.138,100.2847,70400.0
2015-05-06 14:50:00,109.38,109.45,109.32,109.34,71000.0,100.2847,100.3489,100.2297,100.248,71000.0
2015-05-06 14:55:00,109.34,109.51,109.29,109.41,80400.0,100.248,100.4039,100.2022,100.3122,80400.0
2015-05-06 15:00:00,109.42,109.61,109.39,109.51,73900.0,100.3213,100.4956,100.2938,100.4039,73900.0
2015-05-06 15:05:00,109.5,109.69,109.46,109.67,100600.0,100.3947,100.5689,100.358,100.5506,100600.0
2015-05-06 15:10:00,109.66,109.73,109.47,109.56,113000.0,100.5414,100.6056,100.3672,100.4497,113000.0
2015-05-06 15:15:00,109.56,109.58,109.3,109.32,96600.0,100.4497,100.468,100.2113,100.2297,96600.0
2015-05-06 15:20:00,109.31,109.5,109.3,109.43,98800.0,100.2205,100.3947,100.2113,100.3305,98800.0
2015-05-06 15:25:00,109.43,109.53,109.39,109.46,126700.0,100.3305,100.4222,100.2938,100.358,126700.0
2015-05-06 15:30:00,109.47,109.53,109.4,109.42,113600.0,100.3672,100.4222,100.303,100.3213,113600.0
2015-05-06 15:35:00,109.42,109.58,109.41,109.52,145300.0,100.3213,100.468,100.3122,100.413,145300.0
2015-05-06 15:40:00,109.51,109.52,109.33,109.34,233600.0,100.4039,100.413,100.2388,100.248,233600.0
2015-05-06 15:45:00,109.35,109.5,109.35,109.46,181400.0,100.2572,100.3947,100.2572,100.358,181400.0
2015-05-06 15:50:00,109.46,109.59,109.45,109.48,204000.0,100.358,100.4772,100.3489,100.3764,204000.0
2015-05-06 15:55:00,109.48,109.74,109.47,109.73,386000.0,100.3764,100.6147,100.3672,100.6056,386000.0
2015-05-07 09:30:00,109.6,109.74,109.39,109.51,335700.0,100.4864,100.6147,100.2938,100.4039,335700.0
2015-05-07 09:35:00,109.5,109.69,109.46,109.5,93600.0,100.3947,100.5689,100.358,100.3947,93600.0
2015-05-07 09:40:00,109.53,109.78,109.52,109.65,192000.0,100.4222,100.6514,100.413,100.5322,192000.0
2015-05-07 09:45:00,109.66,109.67,109.31,109.55,138600.0,100.5414,100.5506,100.2205,100.4405,138600.0
2015-05-07 09:50:00,109.55,109.66,109.34,109.45,192900.0,100.4405,100.5414,100.248,100.3489,192900.0
2015-05-07 09:55:00,109.48,109.51,109.25,109.35,202100.0,100.3764,100.4039,100.1655,100.2572,202100.0
2015-05-07 10:00:00,109.33,109.33,109.02,109.1,273000.0,100.2388,100.2388,99.9546,100.028,273000.0
2015-05-07 10:05:00,109.11,109.27,109.04,109.13,119100.0,100.0371,100.1838,99.9729,100.0555,119100.0
2015-05-07 10:10:00,109.13,109.31,109.12,109.3,101300.0,100.0555,100.2205,100.0463,100.2113,101300.0
2015-05-07 10:15:00,109.3,109.32,108.97,109.15,149200.0,100.2113,100.2297,99.9088,100.0738,149200.0
2015-05-07 10:20:00,109.14,109.17,108.97,109.09,76300.0,100.0646,100.0921,99.9088,100.0188,76300.0
2015-05-07 10:25:00,109.11,109.16,108.9,108.93,123400.0,100.0371,100.083,99.8446,99.8721,123400.0
2015-05-07 10:30:00,108.93,109.01,108.71,108.74,147200.0,99.8721,99.9454,99.6704,99.6979,147200.0
2015-05-07 10:35:00,108.74,109.05,108.73,109.03,107800.0,99.6979,99.9821,99.6887,99.9638,107800.0
2015-05-07 10:40:00,109.02,109.4,109.02,109.33,66100.0,99.9546,100.303,99.9546,100.2388,66100.0
2015-05-07 10:45:00,109.33,109.45,109.28,109.34,94400.0,100.2388,100.3489,100.193,100.248,94400.0
2015-05-07 10:50:00,109.33,109.6,109.33,109.5,60800.0,100.2388,100.4864,100.2388,100.3947,60800.0
2015-05-07 10:55:00,109.52,109.57,109.43,109.53,42800.0,100.413,100.4589,100.3305,100.4222,42800.0
2015-05-07 11:00:00,109.54,109.67,109.52,109.56,50400.0,100.4314,100.5506,100.413,100.4497,50400.0
2015-05-07 11:05:00,109.55,109.57,109.4,109.45,50500.0,100.4405,100.4589,100.303,100.3489,50500.0
2015-05-07 11:10:00,109.45,109.53,109.45,109.48,42100.0,100.3489,100.4222,100.3489,100.3764,42100.0
2015-05-07 11:15:00,109.49,109.59,109.45,109.5,61700.0,100.3855,100.4772,100.3489,100.3947,61700.0
2015-05-07 11:20:00,109.52,109.67,109.48,109.65,54100.0,100.413,100.5506,100.3764,100.5322,54100.0
2015-05-07 11:25:00,109.64,109.74,109.52,109.54,62100.0,100.5231,100.6147,100.413,100.4314,62100.0
2015-05-07 11:30:00,109.55,109.72,109.55,109.57,40300.0,100.4405,100.5964,100.4405,100.4589,40300.0
2015-05-07 11:35:00,109.59,109.62,109.51,109.51,29600.0,100.4772,100.5047,100.4039,100.4039,29600.0
2015-05-07 11:40:00,109.51,109.63,109.51,109.53,25600.0,100.4039,100.5139,100.4039,100.4222,25600.0
2015-05-07 11:45:00,109.53,109.68,109.53,109.64,30600.0,100.4222,100.5597,100.4222,100.5231,30600.0
2015-05-07 11:50:00,109.64,109.64,109.55,109.57,33400.0,100.5231,100.5231,100.4405,100.4589,33400.0
2015-05-07 11:55:00,109.56,109.62,109.4,109.48,62000.0,100.4497,100.5047,100.303,100.3764,62000.0
2015-05-07 12:00:00,109.49,109.52,109.37,109.47,47800.0,100.3855,100.413,100.2755,100.3672,47800.0
2015-05-07 12:05:00,109.47,109.5,109.36,109.39,32900.0,100.3672,100.3947,100.2663,100.2938,32900.0
2015-05-07 12:10:00,109.4,109.4,109.28,109.34,84900.0,100.303,100.303,100.193,100.248,84900.0
2015-05-07 12:15:00,109.35,109.54,109.32,109.52,239500.0,100.2572,100.4314,100.2297,100.413,239500.0
2015-05-07 12:20:00,109.52,109.54,109.42,109.49,51700.0,100.413,100.4314,100.3213,100.3855,51700.0
2015-05-07 12:25:00,109.5,109.51,109.38,109.4,68700.0,100.3947,100.4039,100.2847,100.303,68700.0
2015-05-07 12:30:00,109.42,109.5,109.4,109.45,59700.0,100.3213,100.3947,100.303,100.3489,59700.0
2015-05-07 12:35:00,109.45,109.52,109.4,109.47,49100.0,100.3489,100.413,100.303,100.3672,49100.0
2015-05-07 12:40:00,109.48,109.52,109.41,109.41,71300.0,100.3764,100.413,100.3122,100.3122,71300.0
2015-05-07 12:45:00,109.43,109.43,109.3,109.36,39800.0,100.3305,100.3305,100.2113,100.2663,39800.0
2015-05-07 12:50:00,109.37,109.42,109.31,109.32,30500.0,100.2755,100.3213,100.2205,100.2297,30500.0
2015-05-07 12:55:00,109.32,109.42,109.31,109.4,23700.0,100.2297,100.3213,100.2205,100.303,23700.0
2015-05-07 13:00:00,109.4,109.45,109.34,109.37,42200.0,100.303,100.3489,100.248,100.2755,42200.0
2015-05-07 13:05:00,109.38,109.43,109.33,109.36,48400.0,100.2847,100.3305,100.2388,100.2663,48400.0
2015-05-07 13:10:00,109.37,109.41,109.32,109.39,55700.0,100.2755,100.3122,100.2297,100.2938,55700.0
2015-05-07 13:15:00,109.39,109.39,109.29,109.3,82500.0,100.2938,100.2938,100.2022,100.2113,82500.0
2015-05-07 13:20:00,109.3,109.31,109.22,109.22,50700.0,100.2113,100.2205,100.138,100.138,50700.0
2015-05-07 13:25:00,109.23,109.27,109.16,109.18,100500.0,100.1471,100.1838,100.083,100.1013,100500.0
2015-05-07 13:30:00,109.19,109.3,109.15,109.3,108000.0,100.1105,100.2113,100.0738,100.2113,108000.0
2015-05-07 13:35:00,109.3,109.42,109.26,109.41,72300.0,100.2113,100.3213,100.1747,100.3122,72300.0
2015-05-07 13:40:00,109.41,109.42,109.31,109.32,41900.0,100.3122,100.3213,100.2205,100.2297,41900.0
2015-05-07 13:45:00,109.32,109.34,109.28,109.31,38200.0,100.2297,100.248,100.193,100.2205,38200.0
2015-05-07 13:50:00,109.31,109.32,109.22,109.25,54000.0,100.2205,100.2297,100.138,100.1655,54000.0
2015-05-07 13:55:00,109.26,109.31,109.24,109.26,46000.0,100.1747,100.2205,100.1563,100.1747,46000.0
2015-05-07 14:00:00,109.27,109.35,109.27,109.34,57100.0,100.1838,100.2572,100.1838,100.248,57100.0
2015-05-07 14:05:00,109.35,109.35,109.3,109.32,52200.0,100.2572,100.2572,100.2113,100.2297,52200.0
2015-05-07 14:10:00,109.32,109.37,109.31,109.36,46900.0,100.2297,100.2755,100.2205,100.2663,46900.0
2015-05-07 14:15:00,109.36,109.37,109.3,109.33,43900.0,100.2663,100.2755,100.2113,100.2388,43900.0
2015-05-07 14:20:00,109.32,109.41,109.31,109.39,39200.0,100.2297,100.3122,100.2205,100.2938,39200.0
2015-05-07 14:25:00,109.38,109.45,109.38,109.4,48700.0,100.2847,100.3489,100.2847,100.303,48700.0
2015-05-07 14:30:00,109.4,109.44,109.34,109.37,45400.0,100.303,100.3397,100.248,100.2755,45400.0
2015-05-07 14:35:00,109.37,109.41,109.34,109.39,29700.0,100.2755,100.3122,100.248,100.2938,29700.0
2015-05-07 14:40:00,109.39,109.44,109.32,109.44,48000.0,100.2938,100.3397,100.2297,100.3397,48000.0
2015-05-07 14:45:00,109.44,109.52,109.33,109.34,57700.0,100.3397,100.413,100.2388,100.248,57700.0
2015-05-07 14:50:00,109.35,109.39,109.32,109.34,46400.0,100.2572,100.2938,100.2297,100.248,46400.0
2015-05-07 14:55:00,109.34,109.4,109.3,109.33,45000.0,100.248,100.303,100.2113,100.2388,45000.0
2015-05-07 15:00:00,109.33,109.4,109.31,109.38,54900.0,100.2388,100.303,100.2205,100.2847,54900.0
2015-05-07 15:05:00,109.38,109.44,109.3,109.37,68300.0,100.2847,100.3397,100.2113,100.2755,68300.0
2015-05-07 15:10:00,109.37,109.41,109.32,109.35,68800.0,100.2755,100.3122,100.2297,100.2572,68800.0
2015-05-07 15:15:00,109.36,109.39,109.29,109.32,119900.0,100.2663,100.2938,100.2022,100.2297,119900.0
2015-05-07 15:20:00,109.31,109.35,109.27,109.29,69300.0,100.2205,100.2572,100.1838,100.2022,69300.0
2015-05-07 15:25:00,109.29,109.35,109.26,109.33,72200.0,100.2022,100.2572,100.1747,100.2388,72200.0
2015-05-07 15:30:00,109.33,109.42,109.3,109.39,85000.0,100.2388,100.3213,100.2113,100.2938,85000.0
2015-05-07 15:35:00,109.4,109.44,109.32,109.32,74900.0,100.303,100.3397,100.2297,100.2297,74900.0
2015-05-07 15:40:00,109.33,109.37,109.24,109.26,162300.0,100.2388,100.2755,100.1563,100.1747,162300.0
2015-05-07 15:45:00,109.26,109.35,109.23,109.34,172000.0,100.1747,100.2572,100.1471,100.248,172000.0
2015-05-07 15:50:00,109.35,109.38,109.33,109.36,135600.0,100.2572,100.2847,100.2388,100.2663,135600.0
2015-05-07 15:55:00,109.36,109.37,109.26,109.27,269400.0,100.2663,100.2755,100.1747,100.1838,269400.0
2015-05-08 09:30:00,110.26,110.7,110.26,110.54,268600.0,101.0915,101.4949,101.0915,101.3482,268600.0
2015-05-08 09:35:00,110.5,110.63,110.31,110.31,97600.0,101.3115,101.4307,101.1373,101.1373,97600.0
2015-05-08 09:40:00,110.3,110.5,110.29,110.46,157500.0,101.1282,101.3115,101.119,101.2749,157500.0
2015-05-08 09:45:00,110.46,110.51,110.2,110.49,121000.0,101.2749,101.3207,101.0365,101.3024,121000.0
2015-05-08 09:50:00,110.53,110.58,110.33,110.39,75200.0,101.339,101.3849,101.1557,101.2107,75200.0
2015-05-08 09:55:00,110.4,110.44,110.22,110.36,57900.0,101.2199,101.2565,101.0548,101.1832,57900.0
2015-05-08 10:00:00,110.32,110.44,110.3,110.39,65100.0,101.1465,101.2565,101.1282,101.2107,65100.0
2015-05-08 10:05:00,110.4,110.47,110.34,110.35,72900.0,101.2199,101.284,101.1648,101.174,72900.0
2015-05-08 10:10:00,110.34,110.47,110.34,110.38,70200.0,101.1648,101.284,101.1648,101.2015,70200.0
2015-05-08 10:15:00,110.38,110.39,110.08,110.24,70800.0,101.2015,101.2107,100.9265,101.0732,70800.0
2015-05-08 10:20:00,110.24,110.3,110.07,110.21,79100.0,101.0732,101.1282,100.9173,101.0457,79100.0
2015-05-08 10:25:00,110.2,110.23,110.11,110.21,64200.0,101.0365,101.064,100.954,101.0457,64200.0
2015-05-08 10:30:00,110.21,110.26,110.11,110.12,70600.0,101.0457,101.0915,100.954,100.9631,70600.0
2015-05-08 10:35:00,110.11,110.19,110.1,110.1,48000.0,100.954,101.0273,100.9448,100.9448,48000.0
2015-05-08 10:40:00,110.1,110.14,110.04,110.05,53700.0,100.9448,100.9815,100.8898,100.899,53700.0
2015-05-08 10:45:00,110.05,110.06,109.84,109.89,83500.0,100.899,100.9081,100.7064,100.7523,83500.0
2015-05-08 10:50:00,109.88,109.91,109.77,109.78,70200.0,100.7431,100.7706,100.6422,100.6514,70200.0
2015-05-08 10:55:00,109.79,109.9,109.76,109.9,52300.0,100.6606,100.7614,100.6331,100.7614,52300.0
2015-05-08 11:00:00,109.9,109.91,109.78,109.79,85000.0,100.7614,100.7706,100.6514,100.6606,85000.0
2015-05-08 11:05:00,109.79,109.82,109.75,109.79,47400.0,100.6606,100.6881,100.6239,100.6606,47400.0
2015-05-08 11:10:00,109.79,109.83,109.77,109.77,41300.0,100.6606,100.6973,100.6422,100.6422,41300.0
2015-05-08 11:15:00,109.77,109.83,109.76,109.8,47000.0,100.6422,100.6973,100.6331,100.6698,47000.0
2015-05-08 11:20:00,109.8,109.82,109.69,109.72,40500.0,100.6698,100.6881,100.5689,100.5964,40500.0
2015-05-08 11:25:00,109.72,109.73,109.64,109.68,44700.0,100.5964,100.6056,100.5231,100.5597,44700.0
2015-05-08 11:30:00,109.68,109.7,109.64,109.64,72000.0,100.5597,100.5781,100.5231,100.5231,72000.0
2015-05-08 11:35:00,109.64,109.71,109.57,109.59,81800.0,100.5231,100.5872,100.4589,100.4772,81800.0
2015-05-08 11:40:00,109.6,109.69,109.58,109.62,42400.0,100.4864,100.5689,100.468,100.5047,42400.0
2015-05-08 11:45:00,109.62,109.67,109.57,109.62,27900.0,100.5047,100.5506,100.4589,100.5047,27900.0
2015-05-08 11:50:00,109.61,109.72,109.58,109.65,58000.0,100.4956,100.5964,100.468,100.5322,58000.0
2015-05-08 11:55:00,109.66,109.7,109.6,109.66,32500.0,100.5414,100.5781,100.4864,100.5414,32500.0
2015-05-08 12:00:00,109.66,109.69,109.61,109.61,34500.0,100.5414,100.5689,100.4956,100.4956,34500.0
2015-05-08 12:05:00,109.62,109.66,109.57,109.61,40700.0,100.5047,100.5414,100.4589,100.4956,40700.0
2015-05-08 12:10:00,109.62,109.72,109.58,109.7,58200.0,100.5047,100.5964,100.468,100.5781,58200.0
2015-05-08 12:15:00,109.68,109.71,109.65,109.65,35400.0,100.5597,100.5872,100.5322,100.5322,35400.0
2015-05-08 12:20:00,109.65,109.66,109.59,109.59,27500.0,100.5322,100.5414,100.4772,100.4772,27500.0
2015-05-08 12:25:00,109.59,109.7,109.58,109.68,25800.0,100.4772,100.5781,100.468,100.5597,25800.0
2015-05-08 12:30:00,109.69,109.76,109.69,109.76,31000.0,100.5689,100.6331,100.5689,100.6331,31000.0
2015-05-08 12:35:00,109.77,109.85,109.76,109.83,61400.0,100.6422,100.7156,100.6331,100.6973,61400.0
2015-05-08 12:40:00,109.83,109.91,109.83,109.9,46100.0,100.6973,100.7706,100.6973,100.7614,46100.0
2015-05-08 12:45:00,109.9,110.01,109.89,109.98,58300.0,100.7614,100.8623,100.7523,100.8348,58300.0
2015-05-08 12:50:00,109.98,110.08,109.97,110.05,53800.0,100.8348,100.9265,100.8256,100.899,53800.0
2015-05-08 12:55:00,110.04,110.1,110.04,110.08,29700.0,100.8898,100.9448,100.8898,100.9265,29700.0
2015-05-08 13:00:00,110.09,110.11,110.06,110.07,43300.0,100.9356,100.954,100.9081,100.9173,43300.0
2015-05-08 13:05:00,110.07,110.14,110.04,110.13,45200.0,100.9173,100.9815,100.8898,100.9723,45200.0
2015-05-08 13:10:00,110.13,110.22,110.12,110.15,49400.0,100.9723,101.0548,100.9631,100.9906,49400.0
2015-05-08 13:15:00,110.15,110.19,110.12,110.16,34600.0,100.9906,101.0273,100.9631,100.9998,34600.0
2015-05-08 13:20:00,110.14,110.23,110.14,110.2,29000.0,100.9815,101.064,100.9815,101.0365,29000.0
2015-05-08 13:25:00,110.19,110.21,110.06,110.09,29900.0,101.0273,101.0457,100.9081,100.9356,29900.0
2015-05-08 13:30:00,110.09,110.1,110.04,110.04,32800.0,100.9356,100.9448,100.8898,100.8898,32800.0
2015-05-08 13:35:00,110.05,110.05,109.94,109.95,75100.0,100.899,100.899,100.7981,100.8073,75100.0
2015-05-08 13:40:00,109.96,109.98,109.88,109.92,46500.0,100.8164,100.8348,100.7431,100.7798,46500.0
2015-05-08 13:45:00,109.92,109.99,109.92,109.98,32200.0,100.7798,100.844,100.7798,100.8348,32200.0
2015-05-08 13:50:00,109.97,110.05,109.97,110.02,48600.0,100.8256,100.899,100.8256,100.8715,48600.0
2015-05-08 13:55:00,110.02,110.03,109.94,110.0,54000.0,100.8715,100.8806,100.7981,100.8531,54000.0
2015-05-08 14:00:00,110.0,110.05,110.0,110.0,29700.0,100.8531,100.899,100.8531,100.8531,29700.0
2015-05-08 14:05:00,110.01,110.07,110.0,110.02,41000.0,100.8623,100.9173,100.8531,100.8715,41000.0
2015-05-08 14:10:00,110.01,110.06,110.0,110.04,39700.0,100.8623,100.9081,100.8531,100.8898,39700.0
2015-05-08 14:15:00,110.04,110.06,110.01,110.05,47500.0,100.8898,100.9081,100.8623,100.899,47500.0
2015-05-08 14:20:00,110.05,110.06,110.01,110.03,34600.0,100.899,100.9081,100.8623,100.8806,34600.0
2015-05-08 14:25:00,110.03,110.04,109.99,110.01,36100.0,100.8806,100.8898,100.844,100.8623,36100.0
2015-05-08 14:30:00,110.0,110.04,109.99,110.02,41300.0,100.8531,100.8898,100.844,100.8715,41300.0
2015-05-08 14:35:00,110.01,110.06,109.99,110.05,56100.0,100.8623,100.9081,100.844,100.899,56100.0
2015-05-08 14:40:00,110.06,110.15,110.05,110.07,55300.0,100.9081,100.9906,100.899,100.9173,55300.0
2015-05-08 14:45:00,110.06,110.16,110.06,110.16,42000.0,100.9081,100.9998,100.9081,100.9998,42000.0
2015-05-08 14:50:00,110.16,110.16,110.08,110.09,48100.0,100.9998,100.9998,100.9265,100.9356,48100.0
2015-05-08 14:55:00,110.1,110.11,110.03,110.06,61600.0,100.9448,100.954,100.8806,100.9081,61600.0
2015-05-08 15:00:00,110.06,110.08,110.01,110.02,48300.0,100.9081,100.9265,100.8623,100.8715,48300.0
2015-05-08 15:05:00,110.03,110.14,110.01,110.13,74300.0,100.8806,100.9815,100.8623,100.9723,74300.0
2015-05-08 15:10:00,110.13,110.17,110.11,110.14,44100.0,100.9723,101.009,100.954,100.9815,44100.0
2015-05-08 15:15:00,110.15,110.16,110.05,110.05,45600.0,100.9906,100.9998,100.899,100.899,45600.0
2015-05-08 15:20:00,110.05,110.1,110.01,110.01,57600.0,100.899,100.9448,100.8623,100.8623,57600.0
2015-05-08 15:25:00,110.0,110.04,110.0,110.02,56600.0,100.8531,100.8898,100.8531,100.8715,56600.0
2015-05-08 15:30:00,110.03,110.07,110.02,110.07,64900.0,100.8806,100.9173,100.8715,100.9173,64900.0
2015-05-08 15:35:00,110.07,110.07,109.99,110.01,76600.0,100.9173,100.9173,100.844,100.8623,76600.0
2015-05-08 15:40:00,110.01,110.05,109.99,110.03,79400.0,100.8623,100.899,100.844,100.8806,79400.0
2015-05-08 15:45:00,110.04,110.14,110.04,110.12,130300.0,100.8898,100.9815,100.8898,100.9631,130300.0
2015-05-08 15:50:00,110.12,110.15,110.05,110.14,109800.0,100.9631,100.9906,100.899,100.9815,109800.0
2015-05-08 15:55:00,110.14,110.19,110.09,110.1,316800.0,100.9815,101.0273,100.9356,100.9448,316800.0
2015-05-11 09:30:00,110.14,110.14,109.79,109.96,206100.0,100.9815,100.9815,100.6606,100.8164,206100.0
2015-05-11 09:35:00,109.95,110.01,109.67,109.74,63600.0,100.8073,100.8623,100.5506,100.6147,63600.0
2015-05-11 09:40:00,109.75,109.87,109.45,109.54,115500.0,100.6239,100.7339,100.3489,100.4314,115500.0
2015-05-11 09:45:00,109.52,109.86,109.51,109.77,123200.0,100.413,100.7248,100.4039,100.6422,123200.0
2015-05-11 09:50:00,109.78,109.84,109.69,109.74,77400.0,100.6514,100.7064,100.5689,100.6147,77400.0
2015-05-11 09:55:00,109.74,109.77,109.62,109.72,66100.0,100.6147,100.6422,100.5047,100.5964,66100.0
2015-05-11 10:00:00,109.72,109.76,109.63,109.68,75000.0,100.5964,100.6331,100.5139,100.5597,75000.0
2015-05-11 10:05:00,109.69,109.73,109.48,109.49,92800.0,100.5689,100.6056,100.3764,100.3855,92800.0
2015-05-11 10:10:00,109.5,109.54,109.45,109.46,74000.0,100.3947,100.4314,100.3489,100.358,74000.0
2015-05-11 10:15:00,109.45,109.55,109.33,109.33,59100.0,100.3489,100.4405,100.2388,100.2388,59100.0
2015-05-11 10:20:00,109.33,109.43,109.29,109.43,58800.0,100.2388,100.3305,100.2022,100.3305,58800.0
2015-05-11 10:25:00,109.43,109.44,109.25,109.25,56800.0,100.3305,100.3397,100.1655,100.1655,56800.0
2015-05-11 10:30:00,109.23,109.26,109.06,109.2,84900.0,100.1471,100.1747,99.9913,100.1196,84900.0
2015-05-11 10:35:00,109.19,109.21,109.06,109.19,39800.0,100.1105,100.1288,99.9913,100.1105,39800.0
2015-05-11 10:40:00,109.19,109.32,109.16,109.29,36900.0,100.1105,100.2297,100.083,100.2022,36900.0
2015-05-11 10:45:00,109.31,109.33,109.28,109.31,33700.0,100.2205,100.2388,100.193,100.2205,33700.0
2015-05-11 10:50:00,109.31,109.36,109.26,109.29,56000.0,100.2205,100.2663,100.1747,100.2022,56000.0
2015-05-11 10:55:00,109.3,109.36,109.29,109.32,44700.0,100.2113,100.2663,100.2022,100.2297,44700.0
2015-05-11 11:00:00,109.32,109.34,109.26,109.28,42800.0,100.2297,100.248,100.1747,100.193,42800.0
2015-05-11 11:05:00,109.28,109.34,109.2,109.23,95300.0,100.193,100.248,100.1196,100.1471,95300.0
2015-05-11 11:10:00,109.22,109.33,109.19,109.31,82500.0,100.138,100.2388,100.1105,100.2205,82500.0
2015-05-11 11:15:00,109.33,109.39,109.23,109.27,63700.0,100.2388,100.2938,100.1471,100.1838,63700.0
2015-05-11 11:20:00,109.26,109.33,109.18,109.33,73400.0,100.1747,100.2388,100.1013,100.2388,73400.0
2015-05-11 11:25:00,109.32,109.33,109.25,109.3,57400.0,100.2297,100.2388,100.1655,100.2113,57400.0
2015-05-11 11:30:00,109.3,109.31,109.18,109.2,44700.0,100.2113,100.2205,100.1013,100.1196,44700.0
2015-05-11 11:35:00,109.2,109.25,109.1,109.25,39700.0,100.1196,100.1655,100.028,100.1655,39700.0
2015-05-11 11:40:00,109.24,109.29,109.14,109.15,49000.0,100.1563,100.2022,100.0646,100.0738,49000.0
2015-05-11 11:45:00,109.16,109.2,109.14,109.19,26500.0,100.083,100.1196,100.0646,100.1105,26500.0
2015-05-11 11:50:00,109.2,109.24,109.15,109.2,31600.0,100.1196,100.1563,100.0738,100.1196,31600.0
2015-05-11 11:55:00,109.21,109.23,109.19,109.21,30700.0,100.1288,100.1471,100.1105,100.1288,30700.0
2015-05-11 12:00:00,109.21,109.27,109.01,109.04,65100.0,100.1288,100.1838,99.9454,99.9729,65100.0
2015-05-11 12:05:00,109.04,109.1,109.02,109.08,63100.0,99.9729,100.028,99.9546,100.0096,63100.0
2015-05-11 12:10:00,109.07,109.11,109.03,109.07,44700.0,100.0005,100.0371,99.9638,100.0005,44700.0
2015-05-11 12:15:00,109.07,109.07,108.93,108.94,101700.0,100.0005,100.0005,99.8721,99.8813,101700.0
2015-05-11 12:20:00,108.93,108.97,108.89,108.95,81400.0,99.8721,99.9088,99.8354,99.8904,81400.0
2015-05-11 12:25:00,108.96,108.98,108.92,108.98,55400.0,99.8996,99.9179,99.8629,99.9179,55400.0
2015-05-11 12:30:00,108.99,109.02,108.97,108.98,38600.0,99.9271,99.9546,99.9088,99.9179,38600.0
2015-05-11 12:35:00,109.0,109.08,108.98,108.99,25100.0,99.9363,100.0096,99.9179,99.9271,25100.0
2015-05-11 12:40:00,109.0,109.06,108.95,108.96,38400.0,99.9363,99.9913,99.8904,99.8996,38400.0
2015-05-11 12:45:00,108.97,109.03,108.95,108.97,40300.0,99.9088,99.9638,99.8904,99.9088,40300.0
2015-05-11 12:50:00,108.97,109.05,108.96,109.05,48300.0,99.9088,99.9821,99.8996,99.9821,48300.0
2015-05-11 12:55:00,109.06,109.15,109.05,109.1,37700.0,99.9913,100.0738,99.9821,100.028,37700.0
2015-05-11 13:00:00,109.1,109.18,109.08,109.16,53500.0,100.028,100.1013,100.0096,100.083,53500.0
2015-05-11 13:05:00,109.17,109.17,109.06,109.13,36800.0,100.0921,100.0921,99.9913,100.0555,36800.0
2015-05-11 13:10:00,109.14,109.23,109.13,109.23,44800.0,100.0646,100.1471,100.0555,100.1471,44800.0
2015-05-11 13:15:00,109.23,109.3,109.22,109.29,27300.0,100.1471,100.2113,100.138,100.2022,27300.0
2015-05-11 13:20:00,109.28,109.28,109.17,109.18,20400.0,100.193,100.193,100.0921,100.1013,20400.0
2015-05-11 13:25:00,109.18,109.25,109.17,109.18,16100.0,100.1013,100.1655,100.0921,100.1013,16100.0
2015-05-11 13:30:00,109.18,109.19,109.14,109.15,21800.0,100.1013,100.1105,100.0646,100.0738,21800.0
2015-05-11 13:35:00,109.15,109.22,109.15,109.17,32300.0,100.0738,100.138,100.0738,100.0921,32300.0
2015-05-11 13:40:00,109.17,109.19,109.11,109.11,30800.0,100.0921,100.1105,100.0371,100.0371,30800.0
2015-05-11 13:45:00,109.12,109.17,109.08,109.11,17500.0,100.0463,100.0921,100.0096,100.0371,17500.0
2015-05-11 13:50:00,109.11,109.15,109.09,109.11,31000.0,100.0371,100.0738,100.0188,100.0371,31000.0
2015-05-11 13:55:00,109.12,109.15,109.09,109.09,31600.0,100.0463,100.0738,100.0188,100.0188,31600.0
2015-05-11 14:00:00,109.08,109.12,109.06,109.11,21300.0,100.0096,100.0463,99.9913,100.0371,21300.0
2015-05-11 14:05:00,109.11,109.11,109.01,109.03,58700.0,100.0371,100.0371,99.9454,99.9638,58700.0
2015-05-11 14:10:00,109.03,109.11,109.0,109.02,50700.0,99.9638,100.0371,99.9363,99.9546,50700.0
2015-05-11 14:15:00,109.02,109.06,109.0,109.05,51800.0,99.9546,99.9913,99.9363,99.9821,51800.0
2015-05-11 14:20:00,109.05,109.06,108.97,109.05,72500.0,99.9821,99.9913,99.9088,99.9821,72500.0
2015-05-11 14:25:00,109.05,109.14,109.03,109.13,44100.0,99.9821,100.0646,99.9638,100.0555,44100.0
2015-05-11 14:30:00,109.12,109.13,109.02,109.07,32100.0,100.0463,100.0555,99.9546,100.0005,32100.0
2015-05-11 14:35:00,109.06,109.08,109.02,109.04,30700.0,99.9913,100.0096,99.9546,99.9729,30700.0
2015-05-11 14:40:00,109.04,109.13,108.98,109.0,74900.0,99.9729,100.0555,99.9179,99.9363,74900.0
2015-05-11 14:45:00,109.0,109.0,108.95,108.95,39000.0,99.9363,99.9363,99.8904,99.8904,39000.0
2015-05-11 14:50:00,108.94,108.98,108.82,108.85,77900.0,99.8813,99.9179,99.7712,99.7987,77900.0
2015-05-11 14:55:00,108.84,108.87,108.78,108.78,55300.0,99.7896,99.8171,99.7346,99.7346,55300.0
2015-05-11 15:00:00,108.78,108.78,108.65,108.73,97400.0,99.7346,99.7346,99.6154,99.6887,97400.0
2015-05-11 15:05:00,108.73,108.83,108.69,108.76,118200.0,99.6887,99.7804,99.6521,99.7162,118200.0
2015-05-11 15:10:00,108.77,108.79,108.68,108.76,94300.0,99.7254,99.7437,99.6429,99.7162,94300.0
2015-05-11 15:15:00,108.75,108.79,108.71,108.75,115100.0,99.7071,99.7437,99.6704,99.7071,115100.0
2015-05-11 15:20:00,108.75,108.81,108.73,108.78,67600.0,99.7071,99.7621,99.6887,99.7346,67600.0
2015-05-11 15:25:00,108.78,108.79,108.68,108.69,67000.0,99.7346,99.7437,99.6429,99.6521,67000.0
2015-05-11 15:30:00,108.69,108.71,108.65,108.67,111700.0,99.6521,99.6704,99.6154,99.6337,111700.0
2015-05-11 15:35:00,108.66,108.73,108.65,108.71,97300.0,99.6245,99.6887,99.6154,99.6704,97300.0
2015-05-11 15:40:00,108.71,108.77,108.7,108.76,103800.0,99.6704,99.7254,99.6612,99.7162,103800.0
2015-05-11 15:45:00,108.77,108.77,108.61,108.61,174400.0,99.7254,99.7254,99.5787,99.5787,174400.0
2015-05-11 15:50:00,108.61,108.64,108.57,108.62,145300.0,99.5787,99.6062,99.542,99.5879,145300.0
2015-05-11 15:55:00,108.61,108.62,108.49,108.56,333200.0,99.5787,99.5879,99.4687,99.5329,333200.0
2015-05-12 09:30:00,108.28,108.3,107.91,107.95,293000.0,99.2761,99.2945,98.9369,98.9736,293000.0
2015-05-12 09:35:00,107.96,108.2,107.85,107.97,172200.0,98.9828,99.2028,98.8819,98.9919,172200.0
2015-05-12 09:40:00,107.95,108.0,107.72,107.76,119700.0,98.9736,99.0194,98.7627,98.7994,119700.0
2015-05-12 09:45:00,107.77,108.01,107.67,107.99,73000.0,98.8086,99.0286,98.7169,99.0103,73000.0
2015-05-12 09:50:00,107.99,108.36,107.99,108.25,97200.0,99.0103,99.3495,99.0103,99.2486,97200.0
2015-05-12 09:55:00,108.27,108.42,108.24,108.29,97200.0,99.267,99.4045,99.2395,99.2853,97200.0
2015-05-12 10:00:00,108.27,108.45,108.2,108.36,144600.0,99.267,99.432,99.2028,99.3495,144600.0
2015-05-12 10:05:00,108.34,108.93,108.34,108.91,200400.0,99.3312,99.8721,99.3312,99.8538,200400.0
2015-05-12 10:10:00,108.91,108.91,108.61,108.61,126400.0,99.8538,99.8538,99.5787,99.5787,126400.0
2015-05-12 10:15:00,108.61,108.75,108.5,108.52,105900.0,99.5787,99.7071,99.4779,99.4962,105900.0
2015-05-12 10:20:00,108.53,108.74,108.53,108.68,82700.0,99.5054,99.6979,99.5054,99.6429,82700.0
2015-05-12 10:25:00,108.67,108.81,108.66,108.8,59100.0,99.6337,99.7621,99.6245,99.7529,59100.0
2015-05-12 10:30:00,108.8,108.91,108.78,108.9,62000.0,99.7529,99.8538,99.7346,99.8446,62000.0
2015-05-12 10:35:00,108.9,109.22,108.86,109.2,106300.0,99.8446,100.138,99.8079,100.1196,106300.0
2015-05-12 10:40:00,109.21,109.41,109.17,109.3,127700.0,100.1288,100.3122,100.0921,100.2113,127700.0
2015-05-12 10:45:00,109.29,109.49,109.21,109.23,124000.0,100.2022,100.3855,100.1288,100.1471,124000.0
2015-05-12 10:50:00,109.23,109.27,109.14,109.15,58200.0,100.1471,100.1838,100.0646,100.0738,58200.0
2015-05-12 10:55:00,109.15,109.2,109.07,109.14,63300.0,100.0738,100.1196,100.0005,100.0646,63300.0
2015-05-12 11:00:00,109.15,109.38,109.13,109.38,71200.0,100.0738,100.2847,100.0555,100.2847,71200.0
2015-05-12 11:05:00,109.36,109.52,109.36,109.47,72400.0,100.2663,100.413,100.2663,100.3672,72400.0
2015-05-12 11:10:00,109.46,109.49,109.31,109.34,45000.0,100.358,100.3855,100.2205,100.248,45000.0
2015-05-12 11:15:00,109.34,109.39,109.23,109.33,49100.0,100.248,100.2938,100.1471,100.2388,49100.0
2015-05-12 11:20:00,109.33,109.34,109.14,109.16,75700.0,100.2388,100.248,100.0646,100.083,75700.0
2015-05-12 11:25:00,109.15,109.18,109.05,109.08,38500.0,100.0738,100.1013,99.9821,100.0096,38500.0
2015-05-12 11:30:00,109.08,109.21,109.04,109.17,60100.0,100.0096,100.1288,99.9729,100.0921,60100.0
2015-05-12 11:35:00,109.17,109.29,109.17,109.23,42800.0,100.0921,100.2022,100.0921,100.1471,42800.0
2015-05-12 11:40:00,109.23,109.3,109.15,109.26,39900.0,100.1471,100.2113,100.0738,100.1747,39900.0
2015-05-12 11:45:00,109.27,109.31,109.22,109.27,37100.0,100.1838,100.2205,100.138,100.1838,37100.0
2015-05-12 11:50:00,109.28,109.29,109.22,109.27,62900.0,100.193,100.2022,100.138,100.1838,62900.0
2015-05-12 11:55:00,109.27,109.3,109.24,109.27,28500.0,100.1838,100.2113,100.1563,100.1838,28500.0
2015-05-12 12:00:00,109.28,109.3,109.17,109.19,29200.0,100.193,100.2113,100.0921,100.1105,29200.0
2015-05-12 12:05:00,109.19,109.21,109.05,109.09,37700.0,100.1105,100.1288,99.9821,100.0188,37700.0
2015-05-12 12:10:00,109.08,109.17,109.05,109.15,45400.0,100.0096,100.0921,99.9821,100.0738,45400.0
2015-05-12 12:15:00,109.15,109.22,109.11,109.16,20300.0,100.0738,100.138,100.0371,100.083,20300.0
2015-05-12 12:20:00,109.16,109.17,109.09,109.15,17400.0,100.083,100.0921,100.0188,100.0738,17400.0
2015-05-12 12:25:00,109.15,109.2,109.12,109.18,24400.0,100.0738,100.1196,100.0463,100.1013,24400.0
2015-05-12 12:30:00,109.18,109.28,109.13,109.28,30000.0,100.1013,100.193,100.0555,100.193,30000.0
2015-05-12 12:35:00,109.28,109.42,109.26,109.39,42000.0,100.193,100.3213,100.1747,100.2938,42000.0
2015-05-12 12:40:00,109.39,109.43,109.38,109.43,45900.0,100.2938,100.3305,100.2847,100.3305,45900.0
2015-05-12 12:45:00,109.43,109.45,109.4,109.4,23600.0,100.3305,100.3489,100.303,100.303,23600.0
2015-05-12 12:50:00,109.4,109.5,109.38,109.45,41100.0,100.303,100.3947,100.2847,100.3489,41100.0
2015-05-12 12:55:00,109.44,109.44,109.3,109.32,50400.0,100.3397,100.3397,100.2113,100.2297,50400.0
2015-05-12 13:00:00,109.33,109.36,109.22,109.22,28300.0,100.2388,100.2663,100.138,100.138,28300.0
2015-05-12 13:05:00,109.23,109.37,109.22,109.37,38600.0,100.1471,100.2755,100.138,100.2755,38600.0
2015-05-12 13:10:00,109.36,109.51,109.35,109.47,34300.0,100.2663,100.4039,100.2572,100.3672,34300.0
2015-05-12 13:15:00,109.48,109.49,109.36,109.4,27600.0,100.3764,100.3855,100.2663,100.303,27600.0
2015-05-12 13:20:00,109.41,109.48,109.39,109.4,42600.0,100.3122,100.3764,100.2938,100.303,42600.0
2015-05-12 13:25:00,109.41,109.45,109.34,109.34,29200.0,100.3122,100.3489,100.248,100.248,29200.0
2015-05-12 13:30:00,109.34,109.37,109.29,109.3,32000.0,100.248,100.2755,100.2022,100.2113,32000.0
2015-05-12 13:35:00,109.3,109.32,109.26,109.3,44600.0,100.2113,100.2297,100.1747,100.2113,44600.0
2015-05-12 13:40:00,109.29,109.32,109.27,109.31,27500.0,100.2022,100.2297,100.1838,100.2205,27500.0
2015-05-12 13:45:00,109.3,109.32,109.28,109.28,26600.0,100.2113,100.2297,100.193,100.193,26600.0
2015-05-12 13:50:00,109.27,109.31,109.18,109.24,50200.0,100.1838,100.2205,100.1013,100.1563,50200.0
2015-05-12 13:55:00,109.25,109.3,109.24,109.29,21800.0,100.1655,100.2113,100.1563,100.2022,21800.0
2015-05-12 14:00:00,109.29,109.32,109.26,109.28,20400.0,100.2022,100.2297,100.1747,100.193,20400.0
2015-05-12 14:05:00,109.28,109.4,109.27,109.4,34700.0,100.193,100.303,100.1838,100.303,34700.0
2015-05-12 14:10:00,109.4,109.42,109.31,109.35,50000.0,100.303,100.3213,100.2205,100.2572,50000.0
2015-05-12 14:15:00,109.36,109.39,109.3,109.34,69900.0,100.2663,100.2938,100.2113,100.248,69900.0
2015-05-12 14:20:00,109.34,109.46,109.33,109.4,29100.0,100.248,100.358,100.2388,100.303,29100.0
2015-05-12 14:25:00,109.41,109.55,109.41,109.51,46300.0,100.3122,100.4405,100.3122,100.4039,46300.0
2015-05-12 14:30:00,109.5,109.58,109.46,109.48,42000.0,100.3947,100.468,100.358,100.3764,42000.0
2015-05-12 14:35:00,109.48,109.59,109.48,109.59,50800.0,100.3764,100.4772,100.3764,100.4772,50800.0
2015-05-12 14:40:00,109.59,109.66,109.5,109.53,71500.0,100.4772,100.5414,100.3947,100.4222,71500.0
2015-05-12 14:45:00,109.53,109.63,109.53,109.63,38600.0,100.4222,100.5139,100.4222,100.5139,38600.0
2015-05-12 14:50:00,109.64,109.65,109.46,109.47,124300.0,100.5231,100.5322,100.358,100.3672,124300.0
2015-05-12 14:55:00,109.46,109.47,109.28,109.38,83400.0,100.358,100.3672,100.193,100.2847,83400.0
2015-05-12 15:00:00,109.39,109.51,109.37,109.43,49800.0,100.2938,100.4039,100.2755,100.3305,49800.0
2015-05-12 15:05:00,109.43,109.44,109.36,109.39,34700.0,100.3305,100.3397,100.2663,100.2938,34700.0
2015-05-12 15:10:00,109.39,109.4,109.29,109.33,64900.0,100.2938,100.303,100.2022,100.2388,64900.0
2015-05-12 15:15:00,109.33,109.39,109.29,109.33,76000.0,100.2388,100.2938,100.2022,100.2388,76000.0
2015-05-12 15:20:00,109.34,109.47,109.34,109.43,67900.0,100.248,100.3672,100.248,100.3305,67900.0
2015-05-12 15:25:00,109.43,109.46,109.33,109.4,72700.0,100.3305,100.358,100.2388,100.303,72700.0
2015-05-12 15:30:00,109.41,109.48,109.4,109.42,79700.0,100.3122,100.3764,100.303,100.3213,79700.0
2015-05-12 15:35:00,109.42,109.51,109.39,109.49,97400.0,100.3213,100.4039,100.2938,100.3855,97400.0
2015-05-12 15:40:00,109.48,109.5,109.34,109.39,64600.0,100.3764,100.3947,100.248,100.2938,64600.0
2015-05-12 15:45:00,109.38,109.4,109.36,109.37,71800.0,100.2847,100.303,100.2663,100.2755,71800.0
2015-05-12 15:50:00,109.37,109.38,109.3,109.35,106300.0,100.2755,100.2847,100.2113,100.2572,106300.0
2015-05-12 15:55:00,109.35,109.36,109.23,109.25,178400.0,100.2572,100.2663,100.1471,100.1655,178400.0
2015-05-13 09:30:00,109.83,109.87,109.53,109.65,153600.0,100.6973,100.7339,100.4222,100.5322,153600.0
2015-05-13 09:35:00,109.67,109.73,109.51,109.51,93300.0,100.5506,100.6056,100.4039,100.4039,93300.0
2015-05-13 09:40:00,109.51,109.66,109.46,109.64,60200.0,100.4039,100.5414,100.358,100.5231,60200.0
2015-05-13 09:45:00,109.63,109.8,109.54,109.6,70300.0,100.5139,100.6698,100.4314,100.4864,70300.0
2015-05-13 09:50:00,109.62,109.62,109.51,109.51,54700.0,100.5047,100.5047,100.4039,100.4039,54700.0
2015-05-13 09:55:00,109.53,109.56,109.43,109.46,45900.0,100.4222,100.4497,100.3305,100.358,45900.0
2015-05-13 10:00:00,109.44,109.46,109.24,109.45,59200.0,100.3397,100.358,100.1563,100.3489,59200.0
2015-05-13 10:05:00,109.44,109.52,109.36,109.44,60000.0,100.3397,100.413,100.2663,100.3397,60000.0
2015-05-13 10:10:00,109.42,109.66,109.41,109.65,45000.0,100.3213,100.5414,100.3122,100.5322,45000.0
2015-05-13 10:15:00,109.66,109.66,109.52,109.56,43100.0,100.5414,100.5414,100.413,100.4497,43100.0
2015-05-13 10:20:00,109.56,109.74,109.56,109.73,55500.0,100.4497,100.6147,100.4497,100.6056,55500.0
2015-05-13 10:25:00,109.72,109.73,109.59,109.59,78700.0,100.5964,100.6056,100.4772,100.4772,78700.0
2015-05-13 10:30:00,109.59,109.6,109.33,109.34,69300.0,100.4772,100.4864,100.2388,100.248,69300.0
2015-05-13 10:35:00,109.34,109.45,109.32,109.43,109100.0,100.248,100.3489,100.2297,100.3305,109100.0
2015-05-13 10:40:00,109.44,109.44,109.33,109.37,63600.0,100.3397,100.3397,100.2388,100.2755,63600.0
2015-05-13 10:45:00,109.37,109.37,109.14,109.15,66000.0,100.2755,100.2755,100.0646,100.0738,66000.0
2015-05-13 10:50:00,109.14,109.22,109.03,109.17,44700.0,100.0646,100.138,99.9638,100.0921,44700.0
2015-05-13 10:55:00,109.18,109.25,109.12,109.16,72900.0,100.1013,100.1655,100.0463,100.083,72900.0
2015-05-13 11:00:00,109.14,109.16,109.02,109.03,56500.0,100.0646,100.083,99.9546,99.9638,56500.0
2015-05-13 11:05:00,109.03,109.23,109.0,109.23,60100.0,99.9638,100.1471,99.9363,100.1471,60100.0
2015-05-13 11:10:00,109.23,109.26,109.1,109.14,27100.0,100.1471,100.1747,100.028,100.0646,27100.0
2015-05-13 11:15:00,109.13,109.23,109.09,109.22,34300.0,100.0555,100.1471,100.0188,100.138,34300.0
2015-05-13 11:20:00,109.21,109.21,109.1,109.15,36600.0,100.1288,100.1288,100.028,100.0738,36600.0
2015-05-13 11:25:00,109.15,109.19,109.03,109.09,42900.0,100.0738,100.1105,99.9638,100.0188,42900.0
2015-05-13 11:30:00,109.08,109.14,109.0,109.12,35200.0,100.0096,100.0646,99.9363,100.0463,35200.0
2015-05-13 11:35:00,109.13,109.16,109.09,109.12,43700.0,100.0555,100.083,100.0188,100.0463,43700.0
2015-05-13 11:40:00,109.13,109.26,109.12,109.25,24700.0,100.0555,100.1747,100.0463,100.1655,24700.0
2015-05-13 11:45:00,109.24,109.25,109.13,109.18,20100.0,100.1563,100.1655,100.0555,100.1013,20100.0
2015-05-13 11:50:00,109.19,109.21,109.14,109.2,22700.0,100.1105,100.1288,100.0646,100.1196,22700.0
2015-05-13 11:55:00,109.21,109.25,109.14,109.14,21700.0,100.1288,100.1655,100.0646,100.0646,21700.0
2015-05-13 12:00:00,109.16,109.19,109.08,109.1,50700.0,100.083,100.1105,100.0096,100.028,50700.0
2015-05-13 12:05:00,109.1,109.11,109.0,109.0,37600.0,100.028,100.0371,99.9363,99.9363,37600.0
2015-05-13 12:10:00,108.99,109.08,108.98,109.01,27400.0,99.9271,100.0096,99.9179,99.9454,27400.0
2015-05-13 12:15:00,109.02,109.04,108.99,109.01,16900.0,99.9546,99.9729,99.9271,99.9454,16900.0
2015-05-13 12:20:00,109.0,109.01,108.92,108.93,28000.0,99.9363,99.9454,99.8629,99.8721,28000.0
2015-05-13 12:25:00,108.93,108.94,108.78,108.89,51900.0,99.8721,99.8813,99.7346,99.8354,51900.0
2015-05-13 12:30:00,108.86,108.89,108.78,108.88,37900.0,99.8079,99.8354,99.7346,99.8263,37900.0
2015-05-13 12:35:00,108.88,109.09,108.87,109.05,43500.0,99.8263,100.0188,99.8171,99.9821,43500.0
2015-05-13 12:40:00,109.04,109.06,108.91,108.98,35200.0,99.9729,99.9913,99.8538,99.9179,35200.0
2015-05-13 12:45:00,108.99,109.05,108.96,109.02,26000.0,99.9271,99.9821,99.8996,99.9546,26000.0
2015-05-13 12:50:00,109.04,109.04,108.95,108.99,14600.0,99.9729,99.9729,99.8904,99.9271,14600.0
2015-05-13 12:55:00,108.99,109.04,108.93,109.04,29600.0,99.9271,99.9729,99.8721,99.9729,29600.0
2015-05-13 13:00:00,109.02,109.19,109.01,109.16,43700.0,99.9546,100.1105,99.9454,100.083,43700.0
2015-05-13 13:05:00,109.17,109.2,109.1,109.12,23300.0,100.0921,100.1196,100.028,100.0463,23300.0
2015-05-13 13:10:00,109.12,109.13,109.05,109.11,14200.0,100.0463,100.0555,99.9821,100.0371,14200.0
2015-05-13 13:15:00,109.11,109.15,109.09,109.12,21500.0,100.0371,100.0738,100.0188,100.0463,21500.0
2015-05-13 13:20:00,109.11,109.12,108.98,109.05,33800.0,100.0371,100.0463,99.9179,99.9821,33800.0
2015-05-13 13:25:00,109.05,109.11,109.03,109.11,21200.0,99.9821,100.0371,99.9638,100.0371,21200.0
2015-05-13 13:30:00,109.11,109.14,109.09,109.12,17300.0,100.0371,100.0646,100.0188,100.0463,17300.0
2015-05-13 13:35:00,109.13,109.15,109.09,109.13,29600.0,100.0555,100.0738,100.0188,100.0555,29600.0
2015-05-13 13:40:00,109.12,109.27,109.12,109.17,35500.0,100.0463,100.1838,100.0463,100.0921,35500.0
2015-05-13 13:45:00,109.17,109.2,109.13,109.18,19000.0,100.0921,100.1196,100.0555,100.1013,19000.0
2015-05-13 13:50:00,109.18,109.19,109.11,109.16,20200.0,100.1013,100.1105,100.0371,100.083,20200.0
2015-05-13 13:55:00,109.15,109.27,109.14,109.23,22500.0,100.0738,100.1838,100.0646,100.1471,22500.0
2015-05-13 14:00:00,109.22,109.24,109.16,109.19,20000.0,100.138,100.1563,100.083,100.1105,20000.0
2015-05-13 14:05:00,109.19,109.23,109.1,109.11,43900.0,100.1105,100.1471,100.028,100.0371,43900.0
2015-05-13 14:10:00,109.1,109.12,109.04,109.09,21400.0,100.028,100.0463,99.9729,100.0188,21400.0
2015-05-13 14:15:00,109.08,109.1,108.98,109.01,39700.0,100.0096,100.028,99.9179,99.9454,39700.0
2015-05-13 14:20:00,109.0,109.03,108.93,108.94,27900.0,99.9363,99.9638,99.8721,99.8813,27900.0
2015-05-13 14:25:00,108.93,109.0,108.9,108.97,17100.0,99.8721,99.9363,99.8446,99.9088,17100.0
2015-05-13 14:30:00,108.95,108.99,108.88,108.95,24300.0,99.8904,99.9271,99.8263,99.8904,24300.0
2015-05-13 14:35:00,108.94,109.01,108.94,108.98,20500.0,99.8813,99.9454,99.8813,99.9179,20500.0
2015-05-13 14:40:00,108.97,109.08,108.95,109.02,21700.0,99.9088,100.0096,99.8904,99.9546,21700.0
2015-05-13 14:45:00,109.02,109.12,109.01,109.05,29700.0,99.9546,100.0463,99.9454,99.9821,29700.0
2015-05-13 14:50:00,109.05,109.07,108.97,109.02,36500.0,99.9821,100.0005,99.9088,99.9546,36500.0
2015-05-13 14:55:00,109.02,109.07,108.98,109.06,33400.0,99.9546,100.0005,99.9179,99.9913,33400.0
2015-05-13 15:00:00,109.06,109.17,109.04,109.15,30900.0,99.9913,100.0921,99.9729,100.0738,30900.0
2015-05-13 15:05:00,109.16,109.24,109.14,109.18,37300.0,100.083,100.1563,100.0646,100.1013,37300.0
2015-05-13 15:10:00,109.18,109.21,109.08,109.09,22200.0,100.1013,100.1288,100.0096,100.0188,22200.0
2015-05-13 15:15:00,109.09,109.15,109.08,109.08,37100.0,100.0188,100.0738,100.0096,100.0096,37100.0
2015-05-13 15:20:00,109.08,109.13,109.01,109.11,61200.0,100.0096,100.0555,99.9454,100.0371,61200.0
2015-05-13 15:25:00,109.11,109.18,109.06,109.08,30500.0,100.0371,100.1013,99.9913,100.0096,30500.0
2015-05-13 15:30:00,109.09,109.12,109.03,109.08,41700.0,100.0188,100.0463,99.9638,100.0096,41700.0
2015-05-13 15:35:00,109.07,109.1,109.02,109.05,38200.0,100.0005,100.028,99.9546,99.9821,38200.0
2015-05-13 15:40:00,109.04,109.17,109.03,109.12,52300.0,99.9729,100.0921,99.9638,100.0463,52300.0
2015-05-13 15:45:00,109.1,109.21,109.09,109.2,57000.0,100.028,100.1288,100.0188,100.1196,57000.0
2015-05-13 15:50:00,109.19,109.22,109.14,109.19,79100.0,100.1105,100.138,100.0646,100.1105,79100.0
2015-05-13 15:55:00,109.19,109.23,109.17,109.17,97100.0,100.1105,100.1471,100.0921,100.0921,97100.0
2015-05-14 09:30:00,109.69,109.85,109.45,109.46,147500.0,100.5689,100.7156,100.3489,100.358,147500.0
2015-05-14 09:35:00,109.43,109.59,109.4,109.45,55600.0,100.3305,100.4772,100.303,100.3489,55600.0
2015-05-14 09:40:00,109.43,109.45,109.1,109.14,61300.0,100.3305,100.3489,100.028,100.0646,61300.0
2015-05-14 09:45:00,109.16,109.25,109.03,109.05,102600.0,100.083,100.1655,99.9638,99.9821,102600.0
2015-05-14 09:50:00,109.05,109.29,109.04,109.29,50500.0,99.9821,100.2022,99.9729,100.2022,50500.0
2015-05-14 09:55:00,109.3,109.31,109.19,109.24,85700.0,100.2113,100.2205,100.1105,100.1563,85700.0
2015-05-14 10:00:00,109.25,109.27,109.01,109.14,118800.0,100.1655,100.1838,99.9454,100.0646,118800.0
2015-05-14 10:05:00,109.14,109.24,109.01,109.24,99600.0,100.0646,100.1563,99.9454,100.1563,99600.0
2015-05-14 10:10:00,109.25,109.3,109.22,109.29,95900.0,100.1655,100.2113,100.138,100.2022,95900.0
2015-05-14 10:15:00,109.3,109.41,109.29,109.32,73500.0,100.2113,100.3122,100.2022,100.2297,73500.0
2015-05-14 10:20:00,109.33,109.4,109.31,109.36,50500.0,100.2388,100.303,100.2205,100.2663,50500.0
2015-05-14 10:25:00,109.37,109.43,109.32,109.37,49900.0,100.2755,100.3305,100.2297,100.2755,49900.0
2015-05-14 10:30:00,109.38,109.38,109.3,109.31,36600.0,100.2847,100.2847,100.2113,100.2205,36600.0
2015-05-14 10:35:00,109.32,109.39,109.29,109.38,21000.0,100.2297,100.2938,100.2022,100.2847,21000.0
2015-05-14 10:40:00,109.39,109.39,109.32,109.39,21700.0,100.2938,100.2938,100.2297,100.2938,21700.0
2015-05-14 10:45:00,109.38,109.4,109.32,109.38,24300.0,100.2847,100.303,100.2297,100.2847,24300.0
2015-05-14 10:50:00,109.38,109.46,109.34,109.45,31200.0,100.2847,100.358,100.248,100.3489,31200.0
2015-05-14 10:55:00,109.45,109.48,109.42,109.45,28400.0,100.3489,100.3764,100.3213,100.3489,28400.0
2015-05-14 11:00:00,109.45,109.55,109.45,109.54,46500.0,100.3489,100.4405,100.3489,100.4314,46500.0
2015-05-14 11:05:00,109.55,109.56,109.52,109.53,31500.0,100.4405,100.4497,100.413,100.4222,31500.0
2015-05-14 11:10:00,109.54,109.57,109.48,109.56,41500.0,100.4314,100.4589,100.3764,100.4497,41500.0
2015-05-14 11:15:00,109.57,109.58,109.49,109.49,37700.0,100.4589,100.468,100.3855,100.3855,37700.0
2015-05-14 11:20:00,109.49,109.6,109.48,109.6,35100.0,100.3855,100.4864,100.3764,100.4864,35100.0
2015-05-14 11:25:00,109.59,109.68,109.59,109.68,39700.0,100.4772,100.5597,100.4772,100.5597,39700.0
2015-05-14 11:30:00,109.69,109.69,109.54,109.64,35000.0,100.5689,100.5689,100.4314,100.5231,35000.0
2015-05-14 11:35:00,109.63,109.63,109.54,109.59,47800.0,100.5139,100.5139,100.4314,100.4772,47800.0
2015-05-14 11:40:00,109.59,109.6,109.56,109.57,23300.0,100.4772,100.4864,100.4497,100.4589,23300.0
2015-05-14 11:45:00,109.57,109.6,109.56,109.6,25800.0,100.4589,100.4864,100.4497,100.4864,25800.0
2015-05-14 11:50:00,109.6,109.66,109.59,109.65,87600.0,100.4864,100.5414,100.4772,100.5322,87600.0
2015-05-14 11:55:00,109.65,109.68,109.62,109.65,48300.0,100.5322,100.5597,100.5047,100.5322,48300.0
2015-05-14 12:00:00,109.65,109.65,109.61,109.63,28800.0,100.5322,100.5322,100.4956,100.5139,28800.0
2015-05-14 12:05:00,109.64,109.66,109.59,109.63,46200.0,100.5231,100.5414,100.4772,100.5139,46200.0
2015-05-14 12:10:00,109.63,109.72,109.62,109.68,35000.0,100.5139,100.5964,100.5047,100.5597,35000.0
2015-05-14 12:15:00,109.68,109.69,109.64,109.66,25700.0,100.5597,100.5689,100.5231,100.5414,25700.0
2015-05-14 12:20:00,109.66,109.8,109.65,109.78,47800.0,100.5414,100.6698,100.5322,100.6514,47800.0
2015-05-14 12:25:00,109.79,109.8,109.73,109.76,23800.0,100.6606,100.6698,100.6056,100.6331,23800.0
2015-05-14 12:30:00,109.76,109.8,109.7,109.72,25400.0,100.6331,100.6698,100.5781,100.5964,25400.0
2015-05-14 12:35:00,109.73,109.74,109.7,109.7,19400.0,100.6056,100.6147,100.5781,100.5781,19400.0
2015-05-14 12:40:00,109.71,109.72,109.63,109.63,23100.0,100.5872,100.5964,100.5139,100.5139,23100.0
2015-05-14 12:45:00,109.63,109.67,109.62,109.66,19700.0,100.5139,100.5506,100.5047,100.5414,19700.0
2015-05-14 12:50:00,109.66,109.7,109.63,109.68,21300.0,100.5414,100.5781,100.5139,100.5597,21300.0
2015-05-14 12:55:00,109.68,109.73,109.61,109.72,38100.0,100.5597,100.6056,100.4956,100.5964,38100.0
2015-05-14 13:00:00,109.72,109.76,109.68,109.75,47500.0,100.5964,100.6331,100.5597,100.6239,47500.0
2015-05-14 13:05:00,109.74,109.79,109.73,109.79,20500.0,100.6147,100.6606,100.6056,100.6606,20500.0
2015-05-14 13:10:00,109.79,109.79,109.74,109.75,20800.0,100.6606,100.6606,100.6147,100.6239,20800.0
2015-05-14 13:15:00,109.75,109.77,109.73,109.76,44200.0,100.6239,100.6422,100.6056,100.6331,44200.0
2015-05-14 13:20:00,109.77,109.81,109.77,109.8,33200.0,100.6422,100.6789,100.6422,100.6698,33200.0
2015-05-14 13:25:00,109.79,109.94,109.78,109.94,81400.0,100.6606,100.7981,100.6514,100.7981,81400.0
2015-05-14 13:30:00,109.94,110.0,109.85,109.86,81400.0,100.7981,100.8531,100.7156,100.7248,81400.0
2015-05-14 13:35:00,109.85,109.86,109.82,109.84,54200.0,100.7156,100.7248,100.6881,100.7064,54200.0
2015-05-14 13:40:00,109.85,109.85,109.81,109.83,44600.0,100.7156,100.7156,100.6789,100.6973,44600.0
2015-05-14 13:45:00,109.82,109.85,109.8,109.84,34100.0,100.6881,100.7156,100.6698,100.7064,34100.0
2015-05-14 13:50:00,109.84,109.87,109.81,109.81,34600.0,100.7064,100.7339,100.6789,100.6789,34600.0
2015-05-14 13:55:00,109.82,109.83,109.75,109.76,39400.0,100.6881,100.6973,100.6239,100.6331,39400.0
2015-05-14 14:00:00,109.76,109.77,109.74,109.76,32500.0,100.6331,100.6422,100.6147,100.6331,32500.0
2015-05-14 14:05:00,109.76,109.8,109.73,109.79,53100.0,100.6331,100.6698,100.6056,100.6606,53100.0
2015-05-14 14:10:00,109.79,109.85,109.78,109.83,29600.0,100.6606,100.7156,100.6514,100.6973,29600.0
2015-05-14 14:15:00,109.83,109.88,109.82,109.86,30000.0,100.6973,100.7431,100.6881,100.7248,30000.0
2015-05-14 14:20:00,109.86,109.87,109.82,109.82,26700.0,100.7248,100.7339,100.6881,100.6881,26700.0
2015-05-14 14:25:00,109.82,109.84,109.81,109.81,25400.0,100.6881,100.7064,100.6789,100.6789,25400.0
2015-05-14 14:30:00,109.82,109.84,109.76,109.8,31500.0,100.6881,100.7064,100.6331,100.6698,31500.0
2015-05-14 14:35:00,109.81,109.81,109.75,109.81,32800.0,100.6789,100.6789,100.6239,100.6789,32800.0
2015-05-14 14:40:00,109.8,109.82,109.76,109.77,33300.0,100.6698,100.6881,100.6331,100.6422,33300.0
2015-05-14 14:45:00,109.77,109.78,109.73,109.73,38200.0,100.6422,100.6514,100.6056,100.6056,38200.0
2015-05-14 14:50:00,109.73,109.75,109.72,109.72,38700.0,100.6056,100.6239,100.5964,100.5964,38700.0
2015-05-14 14:55:00,109.72,109.76,109.69,109.76,45100.0,100.5964,100.6331,100.5689,100.6331,45100.0
2015-05-14 15:00:00,109.77,109.79,109.72,109.73,36600.0,100.6422,100.6606,100.5964,100.6056,36600.0
2015-05-14 15:05:00,109.73,109.76,109.71,109.75,43900.0,100.6056,100.6331,100.5872,100.6239,43900.0
2015-05-14 15:10:00,109.75,109.84,109.74,109.82,42500.0,100.6239,100.7064,100.6147,100.6881,42500.0
2015-05-14 15:15:00,109.82,109.85,109.78,109.79,49200.0,100.6881,100.7156,100.6514,100.6606,49200.0
2015-05-14 15:20:00,109.79,109.84,109.78,109.82,30900.0,100.6606,100.7064,100.6514,100.6881,30900.0
2015-05-14 15:25:00,109.83,109.83,109.77,109.78,41100.0,100.6973,100.6973,100.6422,100.6514,41100.0
2015-05-14 15:30:00,109.78,109.8,109.74,109.76,40100.0,100.6514,100.6698,100.6147,100.6331,40100.0
2015-05-14 15:35:00,109.77,109.81,109.76,109.79,53000.0,100.6422,100.6789,100.6331,100.6606,53000.0
2015-05-14 15:40:00,109.79,109.83,109.77,109.8,31700.0,100.6606,100.6973,100.6422,100.6698,31700.0
2015-05-14 15:45:00,109.8,109.9,109.79,109.85,87400.0,100.6698,100.7614,100.6606,100.7156,87400.0
2015-05-14 15:50:00,109.86,109.89,109.85,109.87,89500.0,100.7248,100.7523,100.7156,100.7339,89500.0
2015-05-14 15:55:00,109.87,109.95,109.86,109.89,207200.0,100.7339,100.8073,100.7248,100.7523,207200.0
2015-05-15 09:30:00,110.1,110.5,110.1,110.28,590800.0,100.9448,101.3115,100.9448,101.1098,590800.0
2015-05-15 09:35:00,110.27,110.28,110.06,110.17,87300.0,101.1007,101.1098,100.9081,101.009,87300.0
2015-05-15 09:40:00,110.16,110.43,110.12,110.38,109200.0,100.9998,101.2474,100.9631,101.2015,109200.0
2015-05-15 09:45:00,110.37,110.68,110.35,110.65,159900.0,101.1924,101.4766,101.174,101.4491,159900.0
2015-05-15 09:50:00,110.62,110.69,110.52,110.56,134800.0,101.4216,101.4857,101.3299,101.3666,134800.0
2015-05-15 09:55:00,110.57,110.6,110.28,110.31,56300.0,101.3757,101.4032,101.1098,101.1373,56300.0
2015-05-15 10:00:00,110.31,110.31,109.97,110.04,92600.0,101.1373,101.1373,100.8256,100.8898,92600.0
2015-05-15 10:05:00,110.05,110.22,110.01,110.14,98300.0,100.899,101.0548,100.8623,100.9815,98300.0
2015-05-15 10:10:00,110.14,110.22,110.05,110.08,50200.0,100.9815,101.0548,100.899,100.9265,50200.0
2015-05-15 10:15:00,110.09,110.17,110.01,110.03,36500.0,100.9356,101.009,100.8623,100.8806,36500.0
2015-05-15 10:20:00,110.01,110.06,109.87,109.89,61300.0,100.8623,100.9081,100.7339,100.7523,61300.0
2015-05-15 10:25:00,109.88,110.12,109.85,110.02,53100.0,100.7431,100.9631,100.7156,100.8715,53100.0
2015-05-15 10:30:00,110.03,110.06,109.83,109.83,82200.0,100.8806,100.9081,100.6973,100.6973,82200.0
2015-05-15 10:35:00,109.83,109.84,109.68,109.81,96500.0,100.6973,100.7064,100.5597,100.6789,96500.0
2015-05-15 10:40:00,109.81,110.08,109.8,110.04,66300.0,100.6789,100.9265,100.6698,100.8898,66300.0
2015-05-15 10:45:00,110.05,110.14,110.02,110.08,40600.0,100.899,100.9815,100.8715,100.9265,40600.0
2015-05-15 10:50:00,110.05,110.17,110.04,110.15,35200.0,100.899,101.009,100.8898,100.9906,35200.0
2015-05-15 10:55:00,110.15,110.18,110.05,110.13,52800.0,100.9906,101.0182,100.899,100.9723,52800.0
2015-05-15 11:00:00,110.12,110.2,110.12,110.16,38400.0,100.9631,101.0365,100.9631,100.9998,38400.0
2015-05-15 11:05:00,110.16,110.18,110.06,110.1,27600.0,100.9998,101.0182,100.9081,100.9448,27600.0
2015-05-15 11:10:00,110.1,110.12,110.06,110.11,24900.0,100.9448,100.9631,100.9081,100.954,24900.0
2015-05-15 11:15:00,110.1,110.16,109.86,109.91,50100.0,100.9448,100.9998,100.7248,100.7706,50100.0
2015-05-15 11:20:00,109.91,110.0,109.88,109.97,19900.0,100.7706,100.8531,100.7431,100.8256,19900.0
2015-05-15 11:25:00,109.97,109.99,109.87,109.88,25000.0,100.8256,100.844,100.7339,100.7431,25000.0
2015-05-15 11:30:00,109.88,109.98,109.88,109.95,17900.0,100.7431,100.8348,100.7431,100.8073,17900.0
2015-05-15 11:35:00,109.96,110.0,109.86,109.87,34800.0,100.8164,100.8531,100.7248,100.7339,34800.0
2015-05-15 11:40:00,109.87,109.93,109.82,109.9,36400.0,100.7339,100.7889,100.6881,100.7614,36400.0
2015-05-15 11:45:00,109.89,109.9,109.79,109.82,33200.0,100.7523,100.7614,100.6606,100.6881,33200.0
2015-05-15 11:50:00,109.81,109.91,109.8,109.86,36100.0,100.6789,100.7706,100.6698,100.7248,36100.0
2015-05-15 11:55:00,109.87,109.91,109.8,109.91,20500.0,100.7339,100.7706,100.6698,100.7706,20500.0
2015-05-15 12:00:00,109.91,109.93,109.85,109.89,20100.0,100.7706,100.7889,100.7156,100.7523,20100.0
2015-05-15 12:05:00,109.88,109.92,109.84,109.84,17900.0,100.7431,100.7798,100.7064,100.7064,17900.0
2015-05-15 12:10:00,109.85,109.92,109.83,109.87,29100.0,100.7156,100.7798,100.6973,100.7339,29100.0
2015-05-15 12:15:00,109.86,109.91,109.85,109.86,20900.0,100.7248,100.7706,100.7156,100.7248,20900.0
2015-05-15 12:20:00,109.86,109.9,109.84,109.89,25800.0,100.7248,100.7614,100.7064,100.7523,25800.0
2015-05-15 12:25:00,109.89,109.91,109.86,109.86,14300.0,100.7523,100.7706,100.7248,100.7248,14300.0
2015-05-15 12:30:00,109.87,109.92,109.85,109.91,29200.0,100.7339,100.7798,100.7156,100.7706,29200.0
2015-05-15 12:35:00,109.9,109.93,109.88,109.9,37800.0,100.7614,100.7889,100.7431,100.7614,37800.0
2015-05-15 12:40:00,109.9,110.04,109.88,110.04,31000.0,100.7614,100.8898,100.7431,100.8898,31000.0
2015-05-15 12:45:00,110.03,110.07,110.02,110.05,30100.0,100.8806,100.9173,100.8715,100.899,30100.0
2015-05-15 12:50:00,110.05,110.06,109.98,109.99,25200.0,100.899,100.9081,100.8348,100.844,25200.0
2015-05-15 12:55:00,109.99,110.05,109.97,110.0,14500.0,100.844,100.899,100.8256,100.8531,14500.0
2015-05-15 13:00:00,110.02,110.04,110.01,110.01,17900.0,100.8715,100.8898,100.8623,100.8623,17900.0
2015-05-15 13:05:00,110.02,110.09,110.0,110.03,25400.0,100.8715,100.9356,100.8531,100.8806,25400.0
2015-05-15 13:10:00,110.06,110.1,109.99,110.0,29400.0,100.9081,100.9448,100.844,100.8531,29400.0
2015-05-15 13:15:00,110.01,110.03,109.97,110.0,55400.0,100.8623,100.8806,100.8256,100.8531,55400.0
2015-05-15 13:20:00,110.0,110.04,109.99,110.0,28000.0,100.8531,100.8898,100.844,100.8531,28000.0
2015-05-15 13:25:00,110.01,110.01,109.96,109.97,23300.0,100.8623,100.8623,100.8164,100.8256,23300.0
2015-05-15 13:30:00,109.96,109.99,109.93,109.95,30200.0,100.8164,100.844,100.7889,100.8073,30200.0
2015-05-15 13:35:00,109.94,109.94,109.89,109.92,23900.0,100.7981,100.7981,100.7523,100.7798,23900.0
2015-05-15 13:40:00,109.92,110.0,109.91,109.99,23700.0,100.7798,100.8531,100.7706,100.844,23700.0
2015-05-15 13:45:00,109.99,110.0,109.98,109.99,16400.0,100.844,100.8531,100.8348,100.844,16400.0
2015-05-15 13:50:00,110.0,110.02,109.97,109.99,35300.0,100.8531,100.8715,100.8256,100.844,35300.0
2015-05-15 13:55:00,109.99,109.99,109.9,109.91,29700.0,100.844,100.844,100.7614,100.7706,29700.0
2015-05-15 14:00:00,109.91,109.97,109.91,109.97,33400.0,100.7706,100.8256,100.7706,100.8256,33400.0
2015-05-15 14:05:00,109.97,109.98,109.92,109.94,39100.0,100.8256,100.8348,100.7798,100.7981,39100.0
2015-05-15 14:10:00,109.94,109.95,109.92,109.94,31000.0,100.7981,100.8073,100.7798,100.7981,31000.0
2015-05-15 14:15:00,109.95,109.98,109.93,109.97,18700.0,100.8073,100.8348,100.7889,100.8256,18700.0
2015-05-15 14:20:00,109.98,110.0,109.97,110.0,16100.0,100.8348,100.8531,100.8256,100.8531,16100.0
2015-05-15 14:25:00,110.0,110.05,109.99,110.03,37100.0,100.8531,100.899,100.844,100.8806,37100.0
2015-05-15 14:30:00,110.02,110.05,110.0,110.04,17800.0,100.8715,100.899,100.8531,100.8898,17800.0
2015-05-15 14:35:00,110.04,110.11,110.04,110.08,65100.0,100.8898,100.954,100.8898,100.9265,65100.0
2015-05-15 14:40:00,110.08,110.09,110.07,110.07,21500.0,100.9265,100.9356,100.9173,100.9173,21500.0
2015-05-15 14:45:00,110.07,110.1,110.06,110.07,26800.0,100.9173,100.9448,100.9081,100.9173,26800.0
2015-05-15 14:50:00,110.06,110.11,110.05,110.1,25500.0,100.9081,100.954,100.899,100.9448,25500.0
2015-05-15 14:55:00,110.11,110.11,110.06,110.08,47900.0,100.954,100.954,100.9081,100.9265,47900.0
2015-05-15 15:00:00,110.08,110.1,110.06,110.08,46500.0,100.9265,100.9448,100.9081,100.9265,46500.0
2015-05-15 15:05:00,110.08,110.11,110.08,110.08,57600.0,100.9265,100.954,100.9265,100.9265,57600.0
2015-05-15 15:10:00,110.08,110.11,110.07,110.09,33500.0,100.9265,100.954,100.9173,100.9356,33500.0
2015-05-15 15:15:00,110.09,110.12,110.02,110.02,64600.0,100.9356,100.9631,100.8715,100.8715,64600.0
2015-05-15 15:20:00,110.02,110.06,110.02,110.04,77500.0,100.8715,100.9081,100.8715,100.8898,77500.0
2015-05-15 15:25:00,110.03,110.08,110.01,110.07,57700.0,100.8806,100.9265,100.8623,100.9173,57700.0
2015-05-15 15:30:00,110.06,110.12,110.05,110.12,69600.0,100.9081,100.9631,100.899,100.9631,69600.0
2015-05-15 15:35:00,110.12,110.14,110.11,110.12,63400.0,100.9631,100.9815,100.954,100.9631,63400.0
2015-05-15 15:40:00,110.12,110.15,110.12,110.13,52900.0,100.9631,100.9906,100.9631,100.9723,52900.0
2015-05-15 15:45:00,110.14,110.17,110.11,110.11,144400.0,100.9815,101.009,100.954,100.954,144400.0
2015-05-15 15:50:00,110.12,110.23,110.11,110.22,163900.0,100.9631,101.064,100.954,101.0548,163900.0
2015-05-15 15:55:00,110.23,110.33,110.22,110.3,319800.0,101.064,101.1557,101.0548,101.1282,319800.0
2015-05-18 09:30:00,110.47,110.7,110.36,110.43,224900.0,101.284,101.4949,101.1832,101.2474,224900.0
2015-05-18 09:35:00,110.43,110.68,110.41,110.62,110100.0,101.2474,101.4766,101.229,101.4216,110100.0
2015-05-18 09:40:00,110.63,110.74,110.5,110.5,93700.0,101.4307,101.5316,101.3115,101.3115,93700.0
2015-05-18 09:45:00,110.49,110.56,110.35,110.4,148100.0,101.3024,101.3666,101.174,101.2199,148100.0
2015-05-18 09:50:00,110.4,110.57,110.38,110.5,96900.0,101.2199,101.3757,101.2015,101.3115,96900.0
2015-05-18 09:55:00,110.53,110.61,110.4,110.41,63700.0,101.339,101.4124,101.2199,101.229,63700.0
2015-05-18 10:00:00,110.43,110.47,110.23,110.25,79900.0,101.2474,101.284,101.064,101.0823,79900.0
2015-05-18 10:05:00,110.27,110.34,110.19,110.25,52300.0,101.1007,101.1648,101.0273,101.0823,52300.0
2015-05-18 10:10:00,110.25,110.31,110.21,110.22,58500.0,101.0823,101.1373,101.0457,101.0548,58500.0
2015-05-18 10:15:00,110.22,110.28,110.17,110.2,37300.0,101.0548,101.1098,101.009,101.0365,37300.0
2015-05-18 10:20:00,110.21,110.37,110.18,110.35,66500.0,101.0457,101.1924,101.0182,101.174,66500.0
2015-05-18 10:25:00,110.35,110.38,110.28,110.36,46200.0,101.174,101.2015,101.1098,101.1832,46200.0
2015-05-18 10:30:00,110.37,110.43,110.34,110.41,53900.0,101.1924,101.2474,101.1648,101.229,53900.0
2015-05-18 10:35:00,110.41,110.49,110.31,110.32,84300.0,101.229,101.3024,101.1373,101.1465,84300.0
2015-05-18 10:40:00,110.32,110.32,110.2,110.21,69200.0,101.1465,101.1465,101.0365,101.0457,69200.0
2015-05-18 10:45:00,110.21,110.34,110.2,110.22,51100.0,101.0457,101.1648,101.0365,101.0548,51100.0
2015-05-18 10:50:00,110.23,110.25,110.11,110.14,31000.0,101.064,101.0823,100.954,100.9815,31000.0
2015-05-18 10:55:00,110.13,110.15,110.06,110.06,62200.0,100.9723,100.9906,100.9081,100.9081,62200.0
2015-05-18 11:00:00,110.07,110.1,110.01,110.07,107200.0,100.9173,100.9448,100.8623,100.9173,107200.0
2015-05-18 11:05:00,110.07,110.17,110.06,110.1,46000.0,100.9173,101.009,100.9081,100.9448,46000.0
2015-05-18 11:10:00,110.11,110.19,110.04,110.18,45400.0,100.954,101.0273,100.8898,101.0182,45400.0
2015-05-18 11:15:00,110.19,110.25,110.16,110.25,36100.0,101.0273,101.0823,100.9998,101.0823,36100.0
2015-05-18 11:20:00,110.25,110.31,110.21,110.28,40200.0,101.0823,101.1373,101.0457,101.1098,40200.0
2015-05-18 11:25:00,110.27,110.28,110.12,110.2,49900.0,101.1007,101.1098,100.9631,101.0365,49900.0
2015-05-18 11:30:00,110.2,110.37,110.18,110.35,39000.0,101.0365,101.1924,101.0182,101.174,39000.0
2015-05-18 11:35:00,110.35,110.44,110.33,110.35,39600.0,101.174,101.2565,101.1557,101.174,39600.0
2015-05-18 11:40:00,110.36,110.43,110.35,110.41,31900.0,101.1832,101.2474,101.174,101.229,31900.0
2015-05-18 11:45:00,110.43,110.47,110.37,110.41,31400.0,101.2474,101.284,101.1924,101.229,31400.0
2015-05-18 11:50:00,110.41,110.42,110.28,110.31,45900.0,101.229,101.2382,101.1098,101.1373,45900.0
2015-05-18 11:55:00,110.31,110.31,110.14,110.19,76200.0,101.1373,101.1373,100.9815,101.0273,76200.0
2015-05-18 12:00:00,110.19,110.26,110.16,110.22,35500.0,101.0273,101.0915,100.9998,101.0548,35500.0
2015-05-18 12:05:00,110.23,110.24,110.13,110.22,38400.0,101.064,101.0732,100.9723,101.0548,38400.0
2015-05-18 12:10:00,110.21,110.22,110.12,110.18,30900.0,101.0457,101.0548,100.9631,101.0182,30900.0
2015-05-18 12:15:00,110.18,110.25,110.18,110.24,33100.0,101.0182,101.0823,101.0182,101.0732,33100.0
2015-05-18 12:20:00,110.24,110.25,110.18,110.19,24400.0,101.0732,101.0823,101.0182,101.0273,24400.0
2015-05-18 12:25:00,110.18,110.19,110.11,110.12,33000.0,101.0182,101.0273,100.954,100.9631,33000.0
2015-05-18 12:30:00,110.12,110.15,110.06,110.1,29200.0,100.9631,100.9906,100.9081,100.9448,29200.0
2015-05-18 12:35:00,110.1,110.22,110.1,110.22,23300.0,100.9448,101.0548,100.9448,101.0548,23300.0
2015-05-18 12:40:00,110.22,110.25,110.2,110.23,18500.0,101.0548,101.0823,101.0365,101.064,18500.0
2015-05-18 12:45:00,110.23,110.3,110.19,110.28,33800.0,101.064,101.1282,101.0273,101.1098,33800.0
2015-05-18 12:50:00,110.28,110.34,110.25,110.31,38000.0,101.1098,101.1648,101.0823,101.1373,38000.0
2015-05-18 12:55:00,110.31,110.32,110.23,110.27,36300.0,101.1373,101.1465,101.064,101.1007,36300.0
2015-05-18 13:00:00,110.26,110.27,110.23,110.26,31200.0,101.0915,101.1007,101.064,101.0915,31200.0
2015-05-18 13:05:00,110.27,110.32,110.26,110.3,29200.0,101.1007,101.1465,101.0915,101.1282,29200.0
2015-05-18 13:10:00,110.3,110.36,110.27,110.35,22200.0,101.1282,101.1832,101.1007,101.174,22200.0
2015-05-18 13:15:00,110.35,110.37,110.29,110.37,20700.0,101.174,101.1924,101.119,101.1924,20700.0
2015-05-18 13:20:00,110.37,110.37,110.31,110.32,18700.0,101.1924,101.1924,101.1373,101.1465,18700.0
2015-05-18 13:25:00,110.31,110.37,110.29,110.34,18900.0,101.1373,101.1924,101.119,101.1648,18900.0
2015-05-18 13:30:00,110.34,110.52,110.33,110.52,43900.0,101.1648,101.3299,101.1557,101.3299,43900.0
2015-05-18 13:35:00,110.52,110.52,110.39,110.48,33400.0,101.3299,101.3299,101.2107,101.2932,33400.0
2015-05-18 13:40:00,110.48,110.56,110.46,110.53,55400.0,101.2932,101.3666,101.2749,101.339,55400.0
2015-05-18 13:45:00,110.54,110.56,110.48,110.56,33800.0,101.3482,101.3666,101.2932,101.3666,33800.0
2015-05-18 13:50:00,110.56,110.61,110.53,110.6,41600.0,101.3666,101.4124,101.339,101.4032,41600.0
2015-05-18 13:55:00,110.61,110.66,110.55,110.55,40200.0,101.4124,101.4582,101.3574,101.3574,40200.0
2015-05-18 14:00:00,110.55,110.58,110.53,110.56,37300.0,101.3574,101.3849,101.339,101.3666,37300.0
2015-05-18 14:05:00,110.55,110.62,110.53,110.53,44200.0,101.3574,101.4216,101.339,101.339,44200.0
2015-05-18 14:10:00,110.54,110.62,110.52,110.58,42600.0,101.3482,101.4216,101.3299,101.3849,42600.0
2015-05-18 14:15:00,110.59,110.61,110.54,110.55,26500.0,101.3941,101.4124,101.3482,101.3574,26500.0
2015-05-18 14:20:00,110.54,110.65,110.54,110.61,31400.0,101.3482,101.4491,101.3482,101.4124,31400.0
2015-05-18 14:25:00,110.6,110.68,110.59,110.62,24300.0,101.4032,101.4766,101.3941,101.4216,24300.0
2015-05-18 14:30:00,110.62,110.66,110.58,110.61,32800.0,101.4216,101.4582,101.3849,101.4124,32800.0
2015-05-18 14:35:00,110.62,110.69,110.62,110.64,32500.0,101.4216,101.4857,101.4216,101.4399,32500.0
2015-05-18 14:40:00,110.64,110.65,110.6,110.6,31300.0,101.4399,101.4491,101.4032,101.4032,31300.0
2015-05-18 14:45:00,110.61,110.63,110.56,110.57,36700.0,101.4124,101.4307,101.3666,101.3757,36700.0
2015-05-18 14:50:00,110.57,110.65,110.57,110.65,19900.0,101.3757,101.4491,101.3757,101.4491,19900.0
2015-05-18 14:55:00,110.65,110.66,110.59,110.59,40000.0,101.4491,101.4582,101.3941,101.3941,40000.0
2015-05-18 15:00:00,110.59,110.63,110.56,110.58,46600.0,101.3941,101.4307,101.3666,101.3849,46600.0
2015-05-18 15:05:00,110.58,110.62,110.57,110.61,32300.0,101.3849,101.4216,101.3757,101.4124,32300.0
2015-05-18 15:10:00,110.6,110.61,110.51,110.51,55000.0,101.4032,101.4124,101.3207,101.3207,55000.0
2015-05-18 15:15:00,110.52,110.56,110.51,110.55,46200.0,101.3299,101.3666,101.3207,101.3574,46200.0
2015-05-18 15:20:00,110.54,110.6,110.53,110.57,40800.0,101.3482,101.4032,101.339,101.3757,40800.0
2015-05-18 15:25:00,110.58,110.6,110.52,110.54,61100.0,101.3849,101.4032,101.3299,101.3482,61100.0
2015-05-18 15:30:00,110.54,110.55,110.45,110.46,50500.0,101.3482,101.3574,101.2657,101.2749,50500.0
2015-05-18 15:35:00,110.46,110.51,110.45,110.48,58600.0,101.2749,101.3207,101.2657,101.2932,58600.0
2015-05-18 15:40:00,110.48,110.51,110.47,110.48,60000.0,101.2932,101.3207,101.284,101.2932,60000.0
2015-05-18 15:45:00,110.5,110.5,110.43,110.45,90900.0,101.3115,101.3115,101.2474,101.2657,90900.0
2015-05-18 15:50:00,110.44,110.45,110.38,110.39,86900.0,101.2565,101.2657,101.2015,101.2107,86900.0
2015-05-18 15:55:00,110.39,110.39,110.27,110.33,189300.0,101.2107,101.2107,101.1007,101.1557,189300.0
2015-05-19 09:30:00,110.69,110.99,110.57,110.82,200300.0,101.4857,101.7608,101.3757,101.6049,200300.0
2015-05-19 09:35:00,110.82,110.85,110.5,110.6,49200.0,101.6049,101.6324,101.3115,101.4032,49200.0
2015-05-19 09:40:00,110.64,110.65,110.49,110.58,59300.0,101.4399,101.4491,101.3024,101.3849,59300.0
2015-05-19 09:45:00,110.55,110.74,110.52,110.62,75200.0,101.3574,101.5316,101.3299,101.4216,75200.0
2015-05-19 09:50:00,110.61,110.72,110.59,110.66,59000.0,101.4124,101.5133,101.3941,101.4582,59000.0
2015-05-19 09:55:00,110.67,110.77,110.64,110.7,42000.0,101.4674,101.5591,101.4399,101.4949,42000.0
2015-05-19 10:00:00,110.71,110.8,110.64,110.65,90200.0,101.5041,101.5866,101.4399,101.4491,90200.0
2015-05-19 10:05:00,110.64,110.66,110.53,110.6,65500.0,101.4399,101.4582,101.339,101.4032,65500.0
2015-05-19 10:10:00,110.59,110.65,110.5,110.54,58600.0,101.3941,101.4491,101.3115,101.3482,58600.0
2015-05-19 10:15:00,110.54,110.72,110.52,110.72,62400.0,101.3482,101.5133,101.3299,101.5133,62400.0
2015-05-19 10:20:00,110.72,110.73,110.62,110.64,37100.0,101.5133,101.5224,101.4216,101.4399,37100.0
2015-05-19 10:25:00,110.64,110.75,110.61,110.74,29100.0,101.4399,101.5408,101.4124,101.5316,29100.0
2015-05-19 10:30:00,110.75,110.83,110.69,110.74,56600.0,101.5408,101.6141,101.4857,101.5316,56600.0
2015-05-19 10:35:00,110.73,110.79,110.7,110.78,32900.0,101.5224,101.5774,101.4949,101.5683,32900.0
2015-05-19 10:40:00,110.76,110.8,110.7,110.75,47500.0,101.5499,101.5866,101.4949,101.5408,47500.0
2015-05-19 10:45:00,110.76,110.77,110.63,110.7,22600.0,101.5499,101.5591,101.4307,101.4949,22600.0
2015-05-19 10:50:00,110.7,110.72,110.62,110.66,27100.0,101.4949,101.5133,101.4216,101.4582,27100.0
2015-05-19 10:55:00,110.68,110.73,110.67,110.69,31000.0,101.4766,101.5224,101.4674,101.4857,31000.0
2015-05-19 11:00:00,110.68,110.75,110.67,110.72,37500.0,101.4766,101.5408,101.4674,101.5133,37500.0
2015-05-19 11:05:00,110.71,110.79,110.71,110.76,26900.0,101.5041,101.5774,101.5041,101.5499,26900.0
2015-05-19 11:10:00,110.76,110.79,110.7,110.73,28600.0,101.5499,101.5774,101.4949,101.5224,28600.0
2015-05-19 11:15:00,110.72,110.77,110.71,110.75,47800.0,101.5133,101.5591,101.5041,101.5408,47800.0
2015-05-19 11:20:00,110.75,110.8,110.73,110.74,18800.0,101.5408,101.5866,101.5224,101.5316,18800.0
2015-05-19 11:25:00,110.75,110.81,110.75,110.76,25100.0,101.5408,101.5958,101.5408,101.5499,25100.0
2015-05-19 11:30:00,110.77,110.82,110.72,110.79,22200.0,101.5591,101.6049,101.5133,101.5774,22200.0
2015-05-19 11:35:00,110.78,110.79,110.68,110.69,27900.0,101.5683,101.5774,101.4766,101.4857,27900.0
2015-05-19 11:40:00,110.69,110.69,110.59,110.6,27000.0,101.4857,101.4857,101.3941,101.4032,27000.0
2015-05-19 11:45:00,110.6,110.67,110.56,110.67,38900.0,101.4032,101.4674,101.3666,101.4674,38900.0
2015-05-19 11:50:00,110.67,110.72,110.61,110.62,17600.0,101.4674,101.5133,101.4124,101.4216,17600.0
2015-05-19 11:55:00,110.63,110.71,110.61,110.68,27000.0,101.4307,101.5041,101.4124,101.4766,27000.0
2015-05-19 12:00:00,110.67,110.69,110.63,110.68,26800.0,101.4674,101.4857,101.4307,101.4766,26800.0
2015-05-19 12:05:00,110.68,110.71,110.64,110.68,34300.0,101.4766,101.5041,101.4399,101.4766,34300.0
2015-05-19 12:10:00,110.67,110.71,110.65,110.7,33100.0,101.4674,101.5041,101.4491,101.4949,33100.0
2015-05-19 12:15:00,110.7,110.71,110.63,110.64,39800.0,101.4949,101.5041,101.4307,101.4399,39800.0
2015-05-19 12:20:00,110.64,110.69,110.64,110.65,24800.0,101.4399,101.4857,101.4399,101.4491,24800.0
2015-05-19 12:25:00,110.65,110.71,110.62,110.63,34800.0,101.4491,101.5041,101.4216,101.4307,34800.0
2015-05-19 12:30:00,110.63,110.7,110.63,110.63,16900.0,101.4307,101.4949,101.4307,101.4307,16900.0
2015-05-19 12:35:00,110.63,110.67,110.63,110.64,21100.0,101.4307,101.4674,101.4307,101.4399,21100.0
2015-05-19 12:40:00,110.63,110.65,110.59,110.63,38100.0,101.4307,101.4491,101.3941,101.4307,38100.0
2015-05-19 12:45:00,110.63,110.67,110.62,110.64,32900.0,101.4307,101.4674,101.4216,101.4399,32900.0
2015-05-19 12:50:00,110.64,110.66,110.62,110.62,20000.0,101.4399,101.4582,101.4216,101.4216,20000.0
2015-05-19 12:55:00,110.61,110.63,110.59,110.6,24300.0,101.4124,101.4307,101.3941,101.4032,24300.0
2015-05-19 13:00:00,110.59,110.62,110.54,110.59,51000.0,101.3941,101.4216,101.3482,101.3941,51000.0
2015-05-19 13:05:00,110.61,110.61,110.55,110.56,51900.0,101.4124,101.4124,101.3574,101.3666,51900.0
2015-05-19 13:10:00,110.57,110.62,110.55,110.61,21500.0,101.3757,101.4216,101.3574,101.4124,21500.0
2015-05-19 13:15:00,110.61,110.63,110.58,110.61,22200.0,101.4124,101.4307,101.3849,101.4124,22200.0
2015-05-19 13:20:00,110.61,110.62,110.56,110.57,25500.0,101.4124,101.4216,101.3666,101.3757,25500.0
2015-05-19 13:25:00,110.57,110.6,110.55,110.59,23500.0,101.3757,101.4032,101.3574,101.3941,23500.0
2015-05-19 13:30:00,110.59,110.62,110.56,110.6,33000.0,101.3941,101.4216,101.3666,101.4032,33000.0
2015-05-19 13:35:00,110.6,110.63,110.56,110.6,27500.0,101.4032,101.4307,101.3666,101.4032,27500.0
2015-05-19 13:40:00,110.61,110.66,110.61,110.65,50000.0,101.4124,101.4582,101.4124,101.4491,50000.0
2015-05-19 13:45:00,110.65,110.66,110.6,110.63,18800.0,101.4491,101.4582,101.4032,101.4307,18800.0
2015-05-19 13:50:00,110.63,110.66,110.62,110.64,27200.0,101.4307,101.4582,101.4216,101.4399,27200.0
2015-05-19 13:55:00,110.63,110.66,110.6,110.63,25700.0,101.4307,101.4582,101.4032,101.4307,25700.0
2015-05-19 14:00:00,110.63,110.65,110.62,110.64,30500.0,101.4307,101.4491,101.4216,101.4399,30500.0
2015-05-19 14:05:00,110.65,110.65,110.58,110.58,56100.0,101.4491,101.4491,101.3849,101.3849,56100.0
2015-05-19 14:10:00,110.59,110.63,110.55,110.63,28600.0,101.3941,101.4307,101.3574,101.4307,28600.0
2015-05-19 14:15:00,110.63,110.78,110.61,110.77,80400.0,101.4307,101.5683,101.4124,101.5591,80400.0
2015-05-19 14:20:00,110.76,110.78,110.76,110.77,58100.0,101.5499,101.5683,101.5499,101.5591,58100.0
2015-05-19 14:25:00,110.77,110.82,110.73,110.81,92300.0,101.5591,101.6049,101.5224,101.5958,92300.0
2015-05-19 14:30:00,110.82,110.86,110.77,110.86,44000.0,101.6049,101.6416,101.5591,101.6416,44000.0
2015-05-19 14:35:00,110.86,110.87,110.74,110.77,54800.0,101.6416,101.6508,101.5316,101.5591,54800.0
2015-05-19 14:40:00,110.77,110.82,110.76,110.81,44700.0,101.5591,101.6049,101.5499,101.5958,44700.0
2015-05-19 14:45:00,110.81,110.85,110.79,110.84,28200.0,101.5958,101.6324,101.5774,101.6233,28200.0
2015-05-19 14:50:00,110.84,110.84,110.78,110.8,40700.0,101.6233,101.6233,101.5683,101.5866,40700.0
2015-05-19 14:55:00,110.79,110.84,110.79,110.82,33800.0,101.5774,101.6233,101.5774,101.6049,33800.0
2015-05-19 15:00:00,110.82,110.83,110.72,110.73,44800.0,101.6049,101.6141,101.5133,101.5224,44800.0
2015-05-19 15:05:00,110.72,110.73,110.57,110.57,52700.0,101.5133,101.5224,101.3757,101.3757,52700.0
2015-05-19 15:10:00,110.57,110.62,110.51,110.52,39400.0,101.3757,101.4216,101.3207,101.3299,39400.0
2015-05-19 15:15:00,110.51,110.55,110.48,110.52,72700.0,101.3207,101.3574,101.2932,101.3299,72700.0
2015-05-19 15:20:00,110.53,110.57,110.51,110.52,45500.0,101.339,101.3757,101.3207,101.3299,45500.0
2015-05-19 15:25:00,110.52,110.53,110.47,110.53,39600.0,101.3299,101.339,101.284,101.339,39600.0
2015-05-19 15:30:00,110.53,110.6,110.5,110.54,48200.0,101.339,101.4032,101.3115,101.3482,48200.0
2015-05-19 15:35:00,110.55,110.67,110.54,110.62,54600.0,101.3574,101.4674,101.3482,101.4216,54600.0
2015-05-19 15:40:00,110.62,110.63,110.56,110.57,54600.0,101.4216,101.4307,101.3666,101.3757,54600.0
2015-05-19 15:45:00,110.56,110.64,110.53,110.63,69300.0,101.3666,101.4399,101.339,101.4307,69300.0
2015-05-19 15:50:00,110.63,110.64,110.56,110.59,66700.0,101.4307,101.4399,101.3666,101.3941,66700.0
2015-05-19 15:55:00,110.59,110.62,110.54,110.58,198900.0,101.3941,101.4216,101.3482,101.3849,198900.0
2015-05-20 09:30:00,110.78,110.81,110.33,110.39,143300.0,101.5683,101.5958,101.1557,101.2107,143300.0
2015-05-20 09:35:00,110.4,110.48,110.2,110.28,82200.0,101.2199,101.2932,101.0365,101.1098,82200.0
2015-05-20 09:40:00,110.28,110.34,110.15,110.24,42500.0,101.1098,101.1648,100.9906,101.0732,42500.0
2015-05-20 09:45:00,110.25,110.3,110.12,110.17,46100.0,101.0823,101.1282,100.9631,101.009,46100.0
2015-05-20 09:50:00,110.15,110.22,110.1,110.16,62700.0,100.9906,101.0548,100.9448,100.9998,62700.0
2015-05-20 09:55:00,110.16,110.21,110.11,110.17,48200.0,100.9998,101.0457,100.954,101.009,48200.0
2015-05-20 10:00:00,110.18,110.19,110.1,110.18,115900.0,101.0182,101.0273,100.9448,101.0182,115900.0
2015-05-20 10:05:00,110.17,110.26,110.13,110.23,89600.0,101.009,101.0915,100.9723,101.064,89600.0
2015-05-20 10:10:00,110.23,110.24,110.14,110.2,39000.0,101.064,101.0732,100.9815,101.0365,39000.0
2015-05-20 10:15:00,110.18,110.31,110.16,110.31,27500.0,101.0182,101.1373,100.9998,101.1373,27500.0
2015-05-20 10:20:00,110.32,110.45,110.31,110.45,45600.0,101.1465,101.2657,101.1373,101.2657,45600.0
2015-05-20 10:25:00,110.44,110.51,110.44,110.45,43500.0,101.2565,101.3207,101.2565,101.2657,43500.0
2015-05-20 10:30:00,110.45,110.54,110.39,110.54,28900.0,101.2657,101.3482,101.2107,101.3482,28900.0
2015-05-20 10:35:00,110.53,110.71,110.53,110.68,27400.0,101.339,101.5041,101.339,101.4766,27400.0
2015-05-20 10:40:00,110.68,110.68,110.57,110.67,55500.0,101.4766,101.4766,101.3757,101.4674,55500.0
2015-05-20 10:45:00,110.68,110.74,110.65,110.68,23000.0,101.4766,101.5316,101.4491,101.4766,23000.0
2015-05-20 10:50:00,110.68,110.73,110.6,110.61,62400.0,101.4766,101.5224,101.4032,101.4124,62400.0
2015-05-20 10:55:00,110.6,110.65,110.56,110.59,41200.0,101.4032,101.4491,101.3666,101.3941,41200.0
2015-05-20 11:00:00,110.58,110.6,110.45,110.49,48200.0,101.3849,101.4032,101.2657,101.3024,48200.0
2015-05-20 11:05:00,110.48,110.57,110.47,110.54,48200.0,101.2932,101.3757,101.284,101.3482,48200.0
2015-05-20 11:10:00,110.53,110.53,110.47,110.5,42700.0,101.339,101.339,101.284,101.3115,42700.0
2015-05-20 11:15:00,110.49,110.5,110.37,110.38,46000.0,101.3024,101.3115,101.1924,101.2015,46000.0
2015-05-20 11:20:00,110.38,110.42,110.34,110.39,46200.0,101.2015,101.2382,101.1648,101.2107,46200.0
2015-05-20 11:25:00,110.38,110.47,110.35,110.37,41100.0,101.2015,101.284,101.174,101.1924,41100.0
2015-05-20 11:30:00,110.38,110.45,110.35,110.37,32000.0,101.2015,101.2657,101.174,101.1924,32000.0
2015-05-20 11:35:00,110.38,110.39,110.29,110.32,37600.0,101.2015,101.2107,101.119,101.1465,37600.0
2015-05-20 11:40:00,110.32,110.34,110.2,110.2,38700.0,101.1465,101.1648,101.0365,101.0365,38700.0
2015-05-20 11:45:00,110.2,110.22,110.16,110.16,32600.0,101.0365,101.0548,100.9998,100.9998,32600.0
2015-05-20 11:50:00,110.16,110.18,110.11,110.17,39600.0,100.9998,101.0182,100.954,101.009,39600.0
2015-05-20 11:55:00,110.17,110.17,110.11,110.12,38800.0,101.009,101.009,100.954,100.9631,38800.0
2015-05-20 12:00:00,110.12,110.18,110.09,110.18,45400.0,100.9631,101.0182,100.9356,101.0182,45400.0
2015-05-20 12:05:00,110.18,110.29,110.18,110.27,29900.0,101.0182,101.119,101.0182,101.1007,29900.0
2015-05-20 12:10:00,110.26,110.32,110.21,110.23,22600.0,101.0915,101.1465,101.0457,101.064,22600.0
2015-05-20 12:15:00,110.23,110.37,110.23,110.34,31700.0,101.064,101.1924,101.064,101.1648,31700.0
2015-05-20 12:20:00,110.35,110.37,110.33,110.34,19000.0,101.174,101.1924,101.1557,101.1648,19000.0
2015-05-20 12:25:00,110.35,110.37,110.26,110.28,18400.0,101.174,101.1924,101.0915,101.1098,18400.0
2015-05-20 12:30:00,110.29,110.32,110.27,110.3,16300.0,101.119,101.1465,101.1007,101.1282,16300.0
2015-05-20 12:35:00,110.31,110.35,110.3,110.34,19600.0,101.1373,101.174,101.1282,101.1648,19600.0
2015-05-20 12:40:00,110.33,110.39,110.32,110.39,19500.0,101.1557,101.2107,101.1465,101.2107,19500.0
2015-05-20 12:45:00,110.4,110.4,110.28,110.33,28400.0,101.2199,101.2199,101.1098,101.1557,28400.0
2015-05-20 12:50:00,110.34,110.41,110.33,110.41,45600.0,101.1648,101.229,101.1557,101.229,45600.0
2015-05-20 12:55:00,110.41,110.46,110.37,110.43,30500.0,101.229,101.2749,101.1924,101.2474,30500.0
2015-05-20 13:00:00,110.43,110.43,110.35,110.39,40100.0,101.2474,101.2474,101.174,101.2107,40100.0
2015-05-20 13:05:00,110.38,110.41,110.32,110.32,17400.0,101.2015,101.229,101.1465,101.1465,17400.0
2015-05-20 13:10:00,110.34,110.41,110.34,110.4,13600.0,101.1648,101.229,101.1648,101.2199,13600.0
2015-05-20 13:15:00,110.41,110.42,110.34,110.34,10200.0,101.229,101.2382,101.1648,101.1648,10200.0
2015-05-20 13:20:00,110.34,110.35,110.27,110.29,27300.0,101.1648,101.174,101.1007,101.119,27300.0
2015-05-20 13:25:00,110.28,110.31,110.26,110.3,22000.0,101.1098,101.1373,101.0915,101.1282,22000.0
2015-05-20 13:30:00,110.31,110.39,110.27,110.32,28800.0,101.1373,101.2107,101.1007,101.1465,28800.0
2015-05-20 13:35:00,110.3,110.36,110.22,110.23,34800.0,101.1282,101.1832,101.0548,101.064,34800.0
2015-05-20 13:40:00,110.23,110.25,110.16,110.16,13400.0,101.064,101.0823,100.9998,100.9998,13400.0
2015-05-20 13:45:00,110.16,110.21,110.16,110.2,18600.0,100.9998,101.0457,100.9998,101.0365,18600.0
2015-05-20 13:50:00,110.19,110.2,110.12,110.16,26800.0,101.0273,101.0365,100.9631,100.9998,26800.0
2015-05-20 13:55:00,110.14,110.26,110.13,110.26,27400.0,100.9815,101.0915,100.9723,101.0915,27400.0
2015-05-20 14:00:00,110.26,110.46,110.15,110.15,77800.0,101.0915,101.2749,100.9906,100.9906,77800.0
2015-05-20 14:05:00,110.14,110.29,110.13,110.18,34900.0,100.9815,101.119,100.9723,101.0182,34900.0
2015-05-20 14:10:00,110.16,110.21,110.13,110.2,37100.0,100.9998,101.0457,100.9723,101.0365,37100.0
2015-05-20 14:15:00,110.22,110.36,110.16,110.3,62500.0,101.0548,101.1832,100.9998,101.1282,62500.0
2015-05-20 14:20:00,110.31,110.39,110.29,110.37,22700.0,101.1373,101.2107,101.119,101.1924,22700.0
2015-05-20 14:25:00,110.37,110.48,110.34,110.46,82600.0,101.1924,101.2932,101.1648,101.2749,82600.0
2015-05-20 14:30:00,110.46,110.57,110.4,110.41,55200.0,101.2749,101.3757,101.2199,101.229,55200.0
2015-05-20 14:35:00,110.42,110.58,110.41,110.45,31600.0,101.2382,101.3849,101.229,101.2657,31600.0
2015-05-20 14:40:00,110.45,110.47,110.34,110.37,30200.0,101.2657,101.284,101.1648,101.1924,30200.0
2015-05-20 14:45:00,110.37,110.43,110.27,110.28,47900.0,101.1924,101.2474,101.1007,101.1098,47900.0
2015-05-20 14:50:00,110.29,110.34,110.22,110.33,26700.0,101.119,101.1648,101.0548,101.1557,26700.0
2015-05-20 14:55:00,110.35,110.35,110.29,110.3,27300.0,101.174,101.174,101.119,101.1282,27300.0
2015-05-20 15:00:00,110.31,110.33,110.25,110.31,44300.0,101.1373,101.1557,101.0823,101.1373,44300.0
2015-05-20 15:05:00,110.29,110.38,110.28,110.34,27800.0,101.119,101.2015,101.1098,101.1648,27800.0
2015-05-20 15:10:00,110.34,110.36,110.23,110.23,35400.0,101.1648,101.1832,101.064,101.064,35400.0
2015-05-20 15:15:00,110.25,110.25,110.04,110.05,61700.0,101.0823,101.0823,100.8898,100.899,61700.0
2015-05-20 15:20:00,110.06,110.14,110.02,110.11,59300.0,100.9081,100.9815,100.8715,100.954,59300.0
2015-05-20 15:25:00,110.12,110.18,110.1,110.17,55600.0,100.9631,101.0182,100.9448,101.009,55600.0
2015-05-20 15:30:00,110.17,110.2,110.12,110.17,62400.0,101.009,101.0365,100.9631,101.009,62400.0
2015-05-20 15:35:00,110.17,110.18,110.07,110.1,55000.0,101.009,101.0182,100.9173,100.9448,55000.0
2015-05-20 15:40:00,110.1,110.24,110.08,110.21,75300.0,100.9448,101.0732,100.9265,101.0457,75300.0
2015-05-20 15:45:00,110.21,110.32,110.2,110.3,59900.0,101.0457,101.1465,101.0365,101.1282,59900.0
2015-05-20 15:50:00,110.3,110.31,110.22,110.28,81300.0,101.1282,101.1373,101.0548,101.1098,81300.0
2015-05-20 15:55:00,110.29,110.33,110.2,110.21,181800.0,101.119,101.1557,101.0365,101.0457,181800.0
2015-05-21 09:30:00,110.04,110.43,110.02,110.09,130100.0,100.8898,101.2474,100.8715,100.9356,130100.0
2015-05-21 09:35:00,110.12,110.33,110.09,110.11,54100.0,100.9631,101.1557,100.9356,100.954,54100.0
2015-05-21 09:40:00,110.12,110.21,110.05,110.05,74800.0,100.9631,101.0457,100.899,100.899,74800.0
2015-05-21 09:45:00,110.05,110.07,109.9,109.97,85800.0,100.899,100.9173,100.7614,100.8256,85800.0
2015-05-21 09:50:00,109.98,110.03,109.96,110.02,37400.0,100.8348,100.8806,100.8164,100.8715,37400.0
2015-05-21 09:55:00,110.01,110.07,109.95,109.98,43300.0,100.8623,100.9173,100.8073,100.8348,43300.0
2015-05-21 10:00:00,110.01,110.03,109.92,109.97,45300.0,100.8623,100.8806,100.7798,100.8256,45300.0
2015-05-21 10:05:00,109.96,110.14,109.95,110.13,101400.0,100.8164,100.9815,100.8073,100.9723,101400.0
2015-05-21 10:10:00,110.13,110.17,110.11,110.16,46000.0,100.9723,101.009,100.954,100.9998,46000.0
2015-05-21 10:15:00,110.16,110.23,110.14,110.21,96600.0,100.9998,101.064,100.9815,101.0457,96600.0
2015-05-21 10:20:00,110.23,110.27,110.17,110.2,73300.0,101.064,101.1007,101.009,101.0365,73300.0
2015-05-21 10:25:00,110.19,110.24,110.17,110.17,28500.0,101.0273,101.0732,101.009,101.009,28500.0
2015-05-21 10:30:00,110.18,110.22,110.17,110.18,24200.0,101.0182,101.0548,101.009,101.0182,24200.0
2015-05-21 10:35:00,110.18,110.22,110.17,110.17,30400.0,101.0182,101.0548,101.009,101.009,30400.0
2015-05-21 10:40:00,110.17,110.21,110.1,110.13,52700.0,101.009,101.0457,100.9448,100.9723,52700.0
2015-05-21 10:45:00,110.14,110.17,110.12,110.16,22100.0,100.9815,101.009,100.9631,100.9998,22100.0
2015-05-21 10:50:00,110.16,110.23,110.13,110.14,23900.0,100.9998,101.064,100.9723,100.9815,23900.0
2015-05-21 10:55:00,110.15,110.22,110.14,110.18,23800.0,100.9906,101.0548,100.9815,101.0182,23800.0
2015-05-21 11:00:00,110.18,110.23,110.17,110.2,33900.0,101.0182,101.064,101.009,101.0365,33900.0
2015-05-21 11:05:00,110.2,110.35,110.2,110.32,44200.0,101.0365,101.174,101.0365,101.1465,44200.0
2015-05-21 11:10:00,110.32,110.36,110.28,110.36,23300.0,101.1465,101.1832,101.1098,101.1832,23300.0
2015-05-21 11:15:00,110.35,110.38,110.32,110.36,16100.0,101.174,101.2015,101.1465,101.1832,16100.0
2015-05-21 11:20:00,110.37,110.41,110.33,110.37,27600.0,101.1924,101.229,101.1557,101.1924,27600.0
2015-05-21 11:25:00,110.38,110.46,110.38,110.42,28000.0,101.2015,101.2749,101.2015,101.2382,28000.0
2015-05-21 11:30:00,110.43,110.49,110.38,110.41,19300.0,101.2474,101.3024,101.2015,101.229,19300.0
2015-05-21 11:35:00,110.39,110.4,110.32,110.33,22700.0,101.2107,101.2199,101.1465,101.1557,22700.0
2015-05-21 11:40:00,110.34,110.34,110.29,110.31,20600.0,101.1648,101.1648,101.119,101.1373,20600.0
2015-05-21 11:45:00,110.31,110.38,110.3,110.35,26500.0,101.1373,101.2015,101.1282,101.174,26500.0
2015-05-21 11:50:00,110.35,110.44,110.34,110.43,19700.0,101.174,101.2565,101.1648,101.2474,19700.0
2015-05-21 11:55:00,110.43,110.49,110.42,110.42,21900.0,101.2474,101.3024,101.2382,101.2382,21900.0
2015-05-21 12:00:00,110.42,110.45,110.39,110.42,16400.0,101.2382,101.2657,101.2107,101.2382,16400.0
2015-05-21 12:05:00,110.43,110.47,110.42,110.45,29200.0,101.2474,101.284,101.2382,101.2657,29200.0
2015-05-21 12:10:00,110.45,110.49,110.44,110.47,14100.0,101.2657,101.3024,101.2565,101.284,14100.0
2015-05-21 12:15:00,110.47,110.48,110.41,110.45,64200.0,101.284,101.2932,101.229,101.2657,64200.0
2015-05-21 12:20:00,110.44,110.52,110.43,110.51,32400.0,101.2565,101.3299,101.2474,101.3207,32400.0
2015-05-21 12:25:00,110.51,110.59,110.5,110.58,46000.0,101.3207,101.3941,101.3115,101.3849,46000.0
2015-05-21 12:30:00,110.58,110.61,110.48,110.48,33800.0,101.3849,101.4124,101.2932,101.2932,33800.0
2015-05-21 12:35:00,110.49,110.5,110.39,110.39,20600.0,101.3024,101.3115,101.2107,101.2107,20600.0
2015-05-21 12:40:00,110.4,110.41,110.35,110.38,25900.0,101.2199,101.229,101.174,101.2015,25900.0
2015-05-21 12:45:00,110.37,110.44,110.37,110.43,40500.0,101.1924,101.2565,101.1924,101.2474,40500.0
2015-05-21 12:50:00,110.43,110.46,110.4,110.41,23300.0,101.2474,101.2749,101.2199,101.229,23300.0
2015-05-21 12:55:00,110.41,110.41,110.38,110.4,16700.0,101.229,101.229,101.2015,101.2199,16700.0
2015-05-21 13:00:00,110.4,110.42,110.36,110.36,25700.0,101.2199,101.2382,101.1832,101.1832,25700.0
2015-05-21 13:05:00,110.35,110.43,110.35,110.43,25000.0,101.174,101.2474,101.174,101.2474,25000.0
2015-05-21 13:10:00,110.42,110.43,110.4,110.43,17400.0,101.2382,101.2474,101.2199,101.2474,17400.0
2015-05-21 13:15:00,110.43,110.45,110.41,110.43,17500.0,101.2474,101.2657,101.229,101.2474,17500.0
2015-05-21 13:20:00,110.42,110.43,110.32,110.33,25800.0,101.2382,101.2474,101.1465,101.1557,25800.0
2015-05-21 13:25:00,110.33,110.38,110.32,110.38,21400.0,101.1557,101.2015,101.1465,101.2015,21400.0
2015-05-21 13:30:00,110.37,110.38,110.34,110.37,28500.0,101.1924,101.2015,101.1648,101.1924,28500.0
2015-05-21 13:35:00,110.37,110.37,110.3,110.31,24600.0,101.1924,101.1924,101.1282,101.1373,24600.0
2015-05-21 13:40:00,110.31,110.33,110.23,110.26,33500.0,101.1373,101.1557,101.064,101.0915,33500.0
2015-05-21 13:45:00,110.26,110.29,110.25,110.26,28000.0,101.0915,101.119,101.0823,101.0915,28000.0
2015-05-21 13:50:00,110.26,110.27,110.23,110.23,19400.0,101.0915,101.1007,101.064,101.064,19400.0
2015-05-21 13:55:00,110.24,110.27,110.18,110.27,33700.0,101.0732,101.1007,101.0182,101.1007,33700.0
2015-05-21 14:00:00,110.26,110.34,110.26,110.32,25800.0,101.0915,101.1648,101.0915,101.1465,25800.0
2015-05-21 14:05:00,110.31,110.32,110.25,110.29,42100.0,101.1373,101.1465,101.0823,101.119,42100.0
2015-05-21 14:10:00,110.28,110.4,110.28,110.4,22400.0,101.1098,101.2199,101.1098,101.2199,22400.0
2015-05-21 14:15:00,110.4,110.48,110.39,110.46,53400.0,101.2199,101.2932,101.2107,101.2749,53400.0
2015-05-21 14:20:00,110.46,110.55,110.42,110.53,39800.0,101.2749,101.3574,101.2382,101.339,39800.0
2015-05-21 14:25:00,110.53,110.54,110.47,110.5,36000.0,101.339,101.3482,101.284,101.3115,36000.0
2015-05-21 14:30:00,110.51,110.51,110.42,110.47,21700.0,101.3207,101.3207,101.2382,101.284,21700.0
2015-05-21 14:35:00,110.47,110.56,110.47,110.51,21800.0,101.284,101.3666,101.284,101.3207,21800.0
2015-05-21 14:40:00,110.51,110.54,110.49,110.54,32900.0,101.3207,101.3482,101.3024,101.3482,32900.0
2015-05-21 14:45:00,110.55,110.56,110.51,110.55,29700.0,101.3574,101.3666,101.3207,101.3574,29700.0
2015-05-21 14:50:00,110.55,110.61,110.54,110.58,39800.0,101.3574,101.4124,101.3482,101.3849,39800.0
2015-05-21 14:55:00,110.6,110.6,110.54,110.56,21900.0,101.4032,101.4032,101.3482,101.3666,21900.0
2015-05-21 15:00:00,110.56,110.64,110.55,110.58,35200.0,101.3666,101.4399,101.3574,101.3849,35200.0
2015-05-21 15:05:00,110.58,110.61,110.57,110.6,42800.0,101.3849,101.4124,101.3757,101.4032,42800.0
2015-05-21 15:10:00,110.6,110.61,110.45,110.47,40200.0,101.4032,101.4124,101.2657,101.284,40200.0
2015-05-21 15:15:00,110.46,110.47,110.4,110.42,44900.0,101.2749,101.284,101.2199,101.2382,44900.0
2015-05-21 15:20:00,110.42,110.44,110.41,110.43,27900.0,101.2382,101.2565,101.229,101.2474,27900.0
2015-05-21 15:25:00,110.43,110.47,110.42,110.47,81500.0,101.2474,101.284,101.2382,101.284,81500.0
2015-05-21 15:30:00,110.46,110.47,110.43,110.45,43600.0,101.2749,101.284,101.2474,101.2657,43600.0
2015-05-21 15:35:00,110.44,110.5,110.44,110.48,62200.0,101.2565,101.3115,101.2565,101.2932,62200.0
2015-05-21 15:40:00,110.48,110.63,110.47,110.58,90900.0,101.2932,101.4307,101.284,101.3849,90900.0
2015-05-21 15:45:00,110.58,110.61,110.56,110.6,46700.0,101.3849,101.4124,101.3666,101.4032,46700.0
2015-05-21 15:50:00,110.6,110.61,110.47,110.49,70100.0,101.4032,101.4124,101.284,101.3024,70100.0
2015-05-21 15:55:00,110.48,110.49,110.32,110.41,314700.0,101.2932,101.3024,101.1465,101.229,314700.0
2015-05-22 09:30:00,110.3,110.54,110.12,110.46,129300.0,101.1282,101.3482,100.9631,101.2749,129300.0
2015-05-22 09:35:00,110.47,110.73,110.37,110.61,54300.0,101.284,101.5224,101.1924,101.4124,54300.0
2015-05-22 09:40:00,110.58,110.75,110.58,110.69,40900.0,101.3849,101.5408,101.3849,101.4857,40900.0
2015-05-22 09:45:00,110.68,110.7,110.49,110.54,50700.0,101.4766,101.4949,101.3024,101.3482,50700.0
2015-05-22 09:50:00,110.54,110.57,110.41,110.54,82000.0,101.3482,101.3757,101.229,101.3482,82000.0
2015-05-22 09:55:00,110.53,110.53,110.29,110.31,97400.0,101.339,101.339,101.119,101.1373,97400.0
2015-05-22 10:00:00,110.32,110.44,110.26,110.28,118900.0,101.1465,101.2565,101.0915,101.1098,118900.0
2015-05-22 10:05:00,110.29,110.55,110.28,110.55,49900.0,101.119,101.3574,101.1098,101.3574,49900.0
2015-05-22 10:10:00,110.55,110.57,110.53,110.56,36800.0,101.3574,101.3757,101.339,101.3666,36800.0
2015-05-22 10:15:00,110.55,110.59,110.51,110.54,48900.0,101.3574,101.3941,101.3207,101.3482,48900.0
2015-05-22 10:20:00,110.54,110.6,110.49,110.55,42800.0,101.3482,101.4032,101.3024,101.3574,42800.0
2015-05-22 10:25:00,110.55,110.57,110.41,110.41,33100.0,101.3574,101.3757,101.229,101.229,33100.0
2015-05-22 10:30:00,110.41,110.52,110.36,110.5,27300.0,101.229,101.3299,101.1832,101.3115,27300.0
2015-05-22 10:35:00,110.5,110.59,110.5,110.55,18200.0,101.3115,101.3941,101.3115,101.3574,18200.0
2015-05-22 10:40:00,110.54,110.54,110.39,110.49,41000.0,101.3482,101.3482,101.2107,101.3024,41000.0
2015-05-22 10:45:00,110.49,110.54,110.45,110.52,42700.0,101.3024,101.3482,101.2657,101.3299,42700.0
2015-05-22 10:50:00,110.53,110.54,110.45,110.48,36900.0,101.339,101.3482,101.2657,101.2932,36900.0
2015-05-22 10:55:00,110.48,110.53,110.44,110.48,33300.0,101.2932,101.339,101.2565,101.2932,33300.0
2015-05-22 11:00:00,110.48,110.52,110.42,110.43,25200.0,101.2932,101.3299,101.2382,101.2474,25200.0
2015-05-22 11:05:00,110.43,110.49,110.3,110.34,33700.0,101.2474,101.3024,101.1282,101.1648,33700.0
2015-05-22 11:10:00,110.34,110.34,110.19,110.22,40700.0,101.1648,101.1648,101.0273,101.0548,40700.0
2015-05-22 11:15:00,110.24,110.33,110.18,110.33,20700.0,101.0732,101.1557,101.0182,101.1557,20700.0
2015-05-22 11:20:00,110.33,110.33,110.22,110.25,29200.0,101.1557,101.1557,101.0548,101.0823,29200.0
2015-05-22 11:25:00,110.25,110.28,110.21,110.23,21800.0,101.0823,101.1098,101.0457,101.064,21800.0
2015-05-22 11:30:00,110.21,110.23,110.17,110.19,43700.0,101.0457,101.064,101.009,101.0273,43700.0
2015-05-22 11:35:00,110.2,110.35,110.17,110.32,53800.0,101.0365,101.174,101.009,101.1465,53800.0
2015-05-22 11:40:00,110.3,110.37,110.27,110.36,18700.0,101.1282,101.1924,101.1007,101.1832,18700.0
2015-05-22 11:45:00,110.34,110.37,110.26,110.3,15400.0,101.1648,101.1924,101.0915,101.1282,15400.0
2015-05-22 11:50:00,110.31,110.4,110.3,110.38,18100.0,101.1373,101.2199,101.1282,101.2015,18100.0
2015-05-22 11:55:00,110.38,110.4,110.34,110.37,11500.0,101.2015,101.2199,101.1648,101.1924,11500.0
2015-05-22 12:00:00,110.37,110.42,110.36,110.39,11200.0,101.1924,101.2382,101.1832,101.2107,11200.0
2015-05-22 12:05:00,110.38,110.44,110.32,110.42,13500.0,101.2015,101.2565,101.1465,101.2382,13500.0
2015-05-22 12:10:00,110.42,110.45,110.39,110.41,7000.0,101.2382,101.2657,101.2107,101.229,7000.0
2015-05-22 12:15:00,110.41,110.45,110.4,110.45,19300.0,101.229,101.2657,101.2199,101.2657,19300.0
2015-05-22 12:20:00,110.44,110.49,110.43,110.47,18000.0,101.2565,101.3024,101.2474,101.284,18000.0
2015-05-22 12:25:00,110.48,110.53,110.47,110.53,12900.0,101.2932,101.339,101.284,101.339,12900.0
2015-05-22 12:30:00,110.53,110.64,110.53,110.64,26700.0,101.339,101.4399,101.339,101.4399,26700.0
2015-05-22 12:35:00,110.64,110.7,110.63,110.69,20700.0,101.4399,101.4949,101.4307,101.4857,20700.0
2015-05-22 12:40:00,110.68,110.69,110.59,110.61,31200.0,101.4766,101.4857,101.3941,101.4124,31200.0
2015-05-22 12:45:00,110.61,110.64,110.57,110.6,16900.0,101.4124,101.4399,101.3757,101.4032,16900.0
2015-05-22 12:50:00,110.6,110.61,110.57,110.59,18700.0,101.4032,101.4124,101.3757,101.3941,18700.0
2015-05-22 12:55:00,110.59,110.67,110.57,110.65,16200.0,101.3941,101.4674,101.3757,101.4491,16200.0
2015-05-22 13:00:00,110.66,110.9,110.57,110.79,89400.0,101.4582,101.6783,101.3757,101.5774,89400.0
2015-05-22 13:05:00,110.79,110.85,110.71,110.81,38500.0,101.5774,101.6324,101.5041,101.5958,38500.0
2015-05-22 13:10:00,110.82,110.83,110.73,110.75,14500.0,101.6049,101.6141,101.5224,101.5408,14500.0
2015-05-22 13:15:00,110.75,110.77,110.69,110.74,15900.0,101.5408,101.5591,101.4857,101.5316,15900.0
2015-05-22 13:20:00,110.74,110.77,110.71,110.75,13200.0,101.5316,101.5591,101.5041,101.5408,13200.0
2015-05-22 13:25:00,110.74,110.79,110.71,110.72,18200.0,101.5316,101.5774,101.5041,101.5133,18200.0
2015-05-22 13:30:00,110.74,110.8,110.72,110.8,16500.0,101.5316,101.5866,101.5133,101.5866,16500.0
2015-05-22 13:35:00,110.8,110.83,110.73,110.77,14900.0,101.5866,101.6141,101.5224,101.5591,14900.0
2015-05-22 13:40:00,110.78,110.79,110.72,110.74,12800.0,101.5683,101.5774,101.5133,101.5316,12800.0
2015-05-22 13:45:00,110.74,110.76,110.71,110.76,14200.0,101.5316,101.5499,101.5041,101.5499,14200.0
2015-05-22 13:50:00,110.77,110.79,110.7,110.72,14000.0,101.5591,101.5774,101.4949,101.5133,14000.0
2015-05-22 13:55:00,110.72,110.73,110.64,110.71,20700.0,101.5133,101.5224,101.4399,101.5041,20700.0
2015-05-22 14:00:00,110.71,110.71,110.56,110.6,32900.0,101.5041,101.5041,101.3666,101.4032,32900.0
2015-05-22 14:05:00,110.6,110.6,110.49,110.5,23100.0,101.4032,101.4032,101.3024,101.3115,23100.0
2015-05-22 14:10:00,110.49,110.59,110.49,110.56,64700.0,101.3024,101.3941,101.3024,101.3666,64700.0
2015-05-22 14:15:00,110.52,110.52,110.45,110.49,32400.0,101.3299,101.3299,101.2657,101.3024,32400.0
2015-05-22 14:20:00,110.48,110.6,110.45,110.58,24900.0,101.2932,101.4032,101.2657,101.3849,24900.0
2015-05-22 14:25:00,110.59,110.61,110.55,110.59,13900.0,101.3941,101.4124,101.3574,101.3941,13900.0
2015-05-22 14:30:00,110.59,110.59,110.48,110.5,36300.0,101.3941,101.3941,101.2932,101.3115,36300.0
2015-05-22 14:35:00,110.5,110.57,110.47,110.47,19000.0,101.3115,101.3757,101.284,101.284,19000.0
2015-05-22 14:40:00,110.48,110.52,110.47,110.5,17400.0,101.2932,101.3299,101.284,101.3115,17400.0
2015-05-22 14:45:00,110.49,110.57,110.48,110.56,12000.0,101.3024,101.3757,101.2932,101.3666,12000.0
2015-05-22 14:50:00,110.57,110.64,110.56,110.64,20700.0,101.3757,101.4399,101.3666,101.4399,20700.0
2015-05-22 14:55:00,110.62,110.67,110.6,110.64,27900.0,101.4216,101.4674,101.4032,101.4399,27900.0
2015-05-22 15:00:00,110.64,110.68,110.61,110.66,30800.0,101.4399,101.4766,101.4124,101.4582,30800.0
2015-05-22 15:05:00,110.66,110.67,110.61,110.61,24600.0,101.4582,101.4674,101.4124,101.4124,24600.0
2015-05-22 15:10:00,110.61,110.62,110.57,110.59,29200.0,101.4124,101.4216,101.3757,101.3941,29200.0
2015-05-22 15:15:00,110.6,110.61,110.59,110.6,29300.0,101.4032,101.4124,101.3941,101.4032,29300.0
2015-05-22 15:20:00,110.6,110.62,110.58,110.59,25800.0,101.4032,101.4216,101.3849,101.3941,25800.0
2015-05-22 15:25:00,110.59,110.61,110.58,110.58,37700.0,101.3941,101.4124,101.3849,101.3849,37700.0
2015-05-22 15:30:00,110.59,110.62,110.56,110.58,38800.0,101.3941,101.4216,101.3666,101.3849,38800.0
2015-05-22 15:35:00,110.57,110.6,110.49,110.49,50400.0,101.3757,101.4032,101.3024,101.3024,50400.0
2015-05-22 15:40:00,110.5,110.5,110.44,110.44,34000.0,101.3115,101.3115,101.2565,101.2565,34000.0
2015-05-22 15:45:00,110.43,110.47,110.41,110.42,92900.0,101.2474,101.284,101.229,101.2382,92900.0
2015-05-22 15:50:00,110.41,110.41,110.32,110.34,77400.0,101.229,101.229,101.1465,101.1648,77400.0
2015-05-22 15:55:00,110.34,110.35,110.26,110.27,233400.0,101.1648,101.174,101.0915,101.1007,233400.0
2015-05-26 09:30:00,110.17,110.85,110.1,110.43,222100.0,101.009,101.6324,100.9448,101.2474,222100.0
2015-05-26 09:35:00,110.43,110.43,110.04,110.07,157700.0,101.2474,101.2474,100.8898,100.9173,157700.0
2015-05-26 09:40:00,110.07,110.08,109.65,109.78,155900.0,100.9173,100.9265,100.5322,100.6514,155900.0
2015-05-26 09:45:00,109.78,109.8,109.46,109.55,102000.0,100.6514,100.6698,100.358,100.4405,102000.0
2015-05-26 09:50:00,109.52,109.59,109.38,109.48,83100.0,100.413,100.4772,100.2847,100.3764,83100.0
2015-05-26 09:55:00,109.48,109.49,109.33,109.37,87400.0,100.3764,100.3855,100.2388,100.2755,87400.0
2015-05-26 10:00:00,109.36,109.49,109.31,109.4,119100.0,100.2663,100.3855,100.2205,100.303,119100.0
2015-05-26 10:05:00,109.4,109.44,109.32,109.36,85300.0,100.303,100.3397,100.2297,100.2663,85300.0
2015-05-26 10:10:00,109.36,109.36,109.27,109.33,63700.0,100.2663,100.2663,100.1838,100.2388,63700.0
2015-05-26 10:15:00,109.33,109.34,109.26,109.31,65700.0,100.2388,100.248,100.1747,100.2205,65700.0
2015-05-26 10:20:00,109.31,109.43,109.3,109.39,93500.0,100.2205,100.3305,100.2113,100.2938,93500.0
2015-05-26 10:25:00,109.39,109.53,109.37,109.53,56300.0,100.2938,100.4222,100.2755,100.4222,56300.0
2015-05-26 10:30:00,109.53,109.53,109.39,109.4,58600.0,100.4222,100.4222,100.2938,100.303,58600.0
2015-05-26 10:35:00,109.39,109.42,109.26,109.27,54900.0,100.2938,100.3213,100.1747,100.1838,54900.0
2015-05-26 10:40:00,109.26,109.42,109.25,109.4,46700.0,100.1747,100.3213,100.1655,100.303,46700.0
2015-05-26 10:45:00,109.41,109.42,109.3,109.34,40000.0,100.3122,100.3213,100.2113,100.248,40000.0
2015-05-26 10:50:00,109.34,109.34,109.15,109.18,51500.0,100.248,100.248,100.0738,100.1013,51500.0
2015-05-26 10:55:00,109.16,109.19,109.14,109.17,56000.0,100.083,100.1105,100.0646,100.0921,56000.0
2015-05-26 11:00:00,109.17,109.19,109.06,109.07,106000.0,100.0921,100.1105,99.9913,100.0005,106000.0
2015-05-26 11:05:00,109.07,109.07,108.93,108.97,149000.0,100.0005,100.0005,99.8721,99.9088,149000.0
2015-05-26 11:10:00,108.97,108.97,108.76,108.87,156400.0,99.9088,99.9088,99.7162,99.8171,156400.0
2015-05-26 11:15:00,108.87,108.91,108.79,108.82,78900.0,99.8171,99.8538,99.7437,99.7712,78900.0
2015-05-26 11:20:00,108.83,108.96,108.81,108.94,58400.0,99.7804,99.8996,99.7621,99.8813,58400.0
2015-05-26 11:25:00,108.95,109.13,108.91,109.09,48500.0,99.8904,100.0555,99.8538,100.0188,48500.0
2015-05-26 11:30:00,109.08,109.24,109.02,109.23,42100.0,100.0096,100.1563,99.9546,100.1471,42100.0
2015-05-26 11:35:00,109.25,109.37,109.24,109.33,67900.0,100.1655,100.2755,100.1563,100.2388,67900.0
2015-05-26 11:40:00,109.33,109.36,109.24,109.35,30900.0,100.2388,100.2663,100.1563,100.2572,30900.0
2015-05-26 11:45:00,109.34,109.41,109.34,109.4,30900.0,100.248,100.3122,100.248,100.303,30900.0
2015-05-26 11:50:00,109.41,109.41,109.15,109.23,55100.0,100.3122,100.3122,100.0738,100.1471,55100.0
2015-05-26 11:55:00,109.23,109.26,109.2,109.26,34000.0,100.1471,100.1747,100.1196,100.1747,34000.0
2015-05-26 12:00:00,109.26,109.32,109.26,109.3,24500.0,100.1747,100.2297,100.1747,100.2113,24500.0
2015-05-26 12:05:00,109.31,109.38,109.25,109.37,34500.0,100.2205,100.2847,100.1655,100.2755,34500.0
2015-05-26 12:10:00,109.37,109.44,109.34,109.41,26400.0,100.2755,100.3397,100.248,100.3122,26400.0
2015-05-26 12:15:00,109.42,109.47,109.4,109.45,18500.0,100.3213,100.3672,100.303,100.3489,18500.0
2015-05-26 12:20:00,109.47,109.55,109.46,109.55,25200.0,100.3672,100.4405,100.358,100.4405,25200.0
2015-05-26 12:25:00,109.55,109.57,109.45,109.57,22900.0,100.4405,100.4589,100.3489,100.4589,22900.0
2015-05-26 12:30:00,109.56,109.56,109.4,109.42,28300.0,100.4497,100.4497,100.303,100.3213,28300.0
2015-05-26 12:35:00,109.42,109.45,109.36,109.38,26100.0,100.3213,100.3489,100.2663,100.2847,26100.0
2015-05-26 12:40:00,109.37,109.39,109.32,109.37,20100.0,100.2755,100.2938,100.2297,100.2755,20100.0
2015-05-26 12:45:00,109.37,109.44,109.31,109.43,33900.0,100.2755,100.3397,100.2205,100.3305,33900.0
2015-05-26 12:50:00,109.43,109.45,109.24,109.31,45400.0,100.3305,100.3489,100.1563,100.2205,45400.0
2015-05-26 12:55:00,109.31,109.37,109.26,109.27,16600.0,100.2205,100.2755,100.1747,100.1838,16600.0
2015-05-26 13:00:00,109.26,109.3,109.23,109.25,38100.0,100.1747,100.2113,100.1471,100.1655,38100.0
2015-05-26 13:05:00,109.26,109.29,109.22,109.26,45900.0,100.1747,100.2022,100.138,100.1747,45900.0
2015-05-26 13:10:00,109.25,109.41,109.25,109.41,22600.0,100.1655,100.3122,100.1655,100.3122,22600.0
2015-05-26 13:15:00,109.41,109.43,109.37,109.39,20800.0,100.3122,100.3305,100.2755,100.2938,20800.0
2015-05-26 13:20:00,109.39,109.4,109.29,109.31,25100.0,100.2938,100.303,100.2022,100.2205,25100.0
2015-05-26 13:25:00,109.31,109.41,109.29,109.31,32500.0,100.2205,100.3122,100.2022,100.2205,32500.0
2015-05-26 13:30:00,109.31,109.31,109.25,109.29,25500.0,100.2205,100.2205,100.1655,100.2022,25500.0
2015-05-26 13:35:00,109.3,109.31,109.13,109.17,29300.0,100.2113,100.2205,100.0555,100.0921,29300.0
2015-05-26 13:40:00,109.17,109.24,109.16,109.18,21300.0,100.0921,100.1563,100.083,100.1013,21300.0
2015-05-26 13:45:00,109.18,109.24,109.13,109.22,36500.0,100.1013,100.1563,100.0555,100.138,36500.0
2015-05-26 13:50:00,109.22,109.28,109.16,109.21,40100.0,100.138,100.193,100.083,100.1288,40100.0
2015-05-26 13:55:00,109.22,109.28,109.1,109.13,40500.0,100.138,100.193,100.028,100.0555,40500.0
2015-05-26 14:00:00,109.15,109.21,109.14,109.16,32300.0,100.0738,100.1288,100.0646,100.083,32300.0
2015-05-26 14:05:00,109.16,109.26,109.15,109.25,39400.0,100.083,100.1747,100.0738,100.1655,39400.0
2015-05-26 14:10:00,109.25,109.34,109.24,109.31,26200.0,100.1655,100.248,100.1563,100.2205,26200.0
2015-05-26 14:15:00,109.3,109.45,109.28,109.41,42100.0,100.2113,100.3489,100.193,100.3122,42100.0
2015-05-26 14:20:00,109.4,109.42,109.27,109.27,33200.0,100.303,100.3213,100.1838,100.1838,33200.0
2015-05-26 14:25:00,109.27,109.41,109.25,109.27,24700.0,100.1838,100.3122,100.1655,100.1838,24700.0
2015-05-26 14:30:00,109.26,109.32,109.26,109.26,29300.0,100.1747,100.2297,100.1747,100.1747,29300.0
2015-05-26 14:35:00,109.26,109.29,109.21,109.29,28300.0,100.1747,100.2022,100.1288,100.2022,28300.0
2015-05-26 14:40:00,109.3,109.35,109.27,109.32,36000.0,100.2113,100.2572,100.1838,100.2297,36000.0
2015-05-26 14:45:00,109.34,109.37,109.25,109.25,27300.0,100.248,100.2755,100.1655,100.1655,27300.0
2015-05-26 14:50:00,109.25,109.26,109.16,109.17,44100.0,100.1655,100.1747,100.083,100.0921,44100.0
2015-05-26 14:55:00,109.17,109.21,109.13,109.14,91100.0,100.0921,100.1288,100.0555,100.0646,91100.0
2015-05-26 15:00:00,109.14,109.25,109.11,109.25,38800.0,100.0646,100.1655,100.0371,100.1655,38800.0
2015-05-26 15:05:00,109.26,109.3,109.24,109.27,34000.0,100.1747,100.2113,100.1563,100.1838,34000.0
2015-05-26 15:10:00,109.27,109.31,109.24,109.3,43500.0,100.1838,100.2205,100.1563,100.2113,43500.0
2015-05-26 15:15:00,109.31,109.46,109.3,109.33,70600.0,100.2205,100.358,100.2113,100.2388,70600.0
2015-05-26 15:20:00,109.34,109.35,109.25,109.32,64800.0,100.248,100.2572,100.1655,100.2297,64800.0
2015-05-26 15:25:00,109.32,109.37,109.29,109.36,45000.0,100.2297,100.2755,100.2022,100.2663,45000.0
2015-05-26 15:30:00,109.37,109.5,109.37,109.5,54100.0,100.2755,100.3947,100.2755,100.3947,54100.0
2015-05-26 15:35:00,109.5,109.56,109.42,109.46,55000.0,100.3947,100.4497,100.3213,100.358,55000.0
2015-05-26 15:40:00,109.46,109.56,109.44,109.51,73000.0,100.358,100.4497,100.3397,100.4039,73000.0
2015-05-26 15:45:00,109.51,109.53,109.46,109.5,103800.0,100.4039,100.4222,100.358,100.3947,103800.0
2015-05-26 15:50:00,109.49,109.55,109.44,109.54,106000.0,100.3855,100.4405,100.3397,100.4314,106000.0
2015-05-26 15:55:00,109.54,109.57,109.47,109.47,230000.0,100.4314,100.4589,100.3672,100.3672,230000.0
2015-05-27 09:30:00,109.51,109.8,109.3,109.57,139300.0,100.4039,100.6698,100.2113,100.4589,139300.0
2015-05-27 09:35:00,109.63,109.79,109.63,109.74,36500.0,100.5139,100.6606,100.5139,100.6147,36500.0
2015-05-27 09:40:00,109.78,109.9,109.71,109.81,69500.0,100.6514,100.7614,100.5872,100.6789,69500.0
2015-05-27 09:45:00,109.81,109.88,109.78,109.81,54100.0,100.6789,100.7431,100.6514,100.6789,54100.0
2015-05-27 09:50:00,109.82,110.04,109.82,110.03,60000.0,100.6881,100.8898,100.6881,100.8806,60000.0
2015-05-27 09:55:00,110.04,110.2,109.94,109.98,68800.0,100.8898,101.0365,100.7981,100.8348,68800.0
2015-05-27 10:00:00,110.0,110.03,109.84,109.86,43100.0,100.8531,100.8806,100.7064,100.7248,43100.0
2015-05-27 10:05:00,109.87,109.92,109.76,109.79,50100.0,100.7339,100.7798,100.6331,100.6606,50100.0
2015-05-27 10:10:00,109.8,109.88,109.69,109.88,58700.0,100.6698,100.7431,100.5689,100.7431,58700.0
2015-05-27 10:15:00,109.87,109.92,109.77,109.83,36100.0,100.7339,100.7798,100.6422,100.6973,36100.0
2015-05-27 10:20:00,109.83,109.99,109.81,109.92,43300.0,100.6973,100.844,100.6789,100.7798,43300.0
2015-05-27 10:25:00,109.91,109.96,109.74,109.8,54400.0,100.7706,100.8164,100.6147,100.6698,54400.0
2015-05-27 10:30:00,109.8,109.91,109.79,109.85,25700.0,100.6698,100.7706,100.6606,100.7156,25700.0
2015-05-27 10:35:00,109.86,109.99,109.84,109.9,24200.0,100.7248,100.844,100.7064,100.7614,24200.0
2015-05-27 10:40:00,109.89,110.0,109.89,109.98,32700.0,100.7523,100.8531,100.7523,100.8348,32700.0
2015-05-27 10:45:00,109.97,109.97,109.88,109.92,25900.0,100.8256,100.8256,100.7431,100.7798,25900.0
2015-05-27 10:50:00,109.92,109.97,109.88,109.92,28400.0,100.7798,100.8256,100.7431,100.7798,28400.0
2015-05-27 10:55:00,109.93,110.05,109.9,110.04,39500.0,100.7889,100.899,100.7614,100.8898,39500.0
2015-05-27 11:00:00,110.04,110.18,110.04,110.13,33100.0,100.8898,101.0182,100.8898,100.9723,33100.0
2015-05-27 11:05:00,110.13,110.17,110.05,110.1,53500.0,100.9723,101.009,100.899,100.9448,53500.0
2015-05-27 11:10:00,110.1,110.2,110.06,110.2,72000.0,100.9448,101.0365,100.9081,101.0365,72000.0
2015-05-27 11:15:00,110.2,110.22,110.09,110.11,27000.0,101.0365,101.0548,100.9356,100.954,27000.0
2015-05-27 11:20:00,110.1,110.11,110.02,110.04,30900.0,100.9448,100.954,100.8715,100.8898,30900.0
2015-05-27 11:25:00,110.05,110.14,110.02,110.13,21700.0,100.899,100.9815,100.8715,100.9723,21700.0
2015-05-27 11:30:00,110.13,110.14,110.05,110.05,17700.0,100.9723,100.9815,100.899,100.899,17700.0
2015-05-27 11:35:00,110.06,110.16,110.05,110.12,30100.0,100.9081,100.9998,100.899,100.9631,30100.0
2015-05-27 11:40:00,110.12,110.18,110.1,110.13,30400.0,100.9631,101.0182,100.9448,100.9723,30400.0
2015-05-27 11:45:00,110.13,110.18,110.07,110.15,30000.0,100.9723,101.0182,100.9173,100.9906,30000.0
2015-05-27 11:50:00,110.17,110.22,110.15,110.19,33500.0,101.009,101.0548,100.9906,101.0273,33500.0
2015-05-27 11:55:00,110.19,110.21,110.16,110.19,20400.0,101.0273,101.0457,100.9998,101.0273,20400.0
2015-05-27 12:00:00,110.19,110.24,110.19,110.21,17300.0,101.0273,101.0732,101.0273,101.0457,17300.0
2015-05-27 12:05:00,110.2,110.25,110.19,110.24,16200.0,101.0365,101.0823,101.0273,101.0732,16200.0
2015-05-27 12:10:00,110.24,110.25,110.2,110.21,15600.0,101.0732,101.0823,101.0365,101.0457,15600.0
2015-05-27 12:15:00,110.22,110.27,110.19,110.26,18400.0,101.0548,101.1007,101.0273,101.0915,18400.0
2015-05-27 12:20:00,110.27,110.28,110.23,110.27,23700.0,101.1007,101.1098,101.064,101.1007,23700.0
2015-05-27 12:25:00,110.27,110.33,110.27,110.27,34300.0,101.1007,101.1557,101.1007,101.1007,34300.0
2015-05-27 12:30:00,110.28,110.31,110.21,110.31,19100.0,101.1098,101.1373,101.0457,101.1373,19100.0
2015-05-27 12:35:00,110.3,110.3,110.25,110.26,17600.0,101.1282,101.1282,101.0823,101.0915,17600.0
2015-05-27 12:40:00,110.26,110.31,110.2,110.31,18600.0,101.0915,101.1373,101.0365,101.1373,18600.0
2015-05-27 12:45:00,110.31,110.31,110.24,110.27,19000.0,101.1373,101.1373,101.0732,101.1007,19000.0
2015-05-27 12:50:00,110.25,110.27,110.22,110.23,22800.0,101.0823,101.1007,101.0548,101.064,22800.0
2015-05-27 12:55:00,110.23,110.27,110.16,110.18,25600.0,101.064,101.1007,100.9998,101.0182,25600.0
2015-05-27 13:00:00,110.18,110.29,110.17,110.29,25700.0,101.0182,101.119,101.009,101.119,25700.0
2015-05-27 13:05:00,110.29,110.35,110.27,110.35,23200.0,101.119,101.174,101.1007,101.174,23200.0
2015-05-27 13:10:00,110.34,110.42,110.34,110.38,23800.0,101.1648,101.2382,101.1648,101.2015,23800.0
2015-05-27 13:15:00,110.38,110.39,110.35,110.39,27300.0,101.2015,101.2107,101.174,101.2107,27300.0
2015-05-27 13:20:00,110.38,110.56,110.37,110.55,64400.0,101.2015,101.3666,101.1924,101.3574,64400.0
2015-05-27 13:25:00,110.55,110.61,110.55,110.58,29000.0,101.3574,101.4124,101.3574,101.3849,29000.0
2015-05-27 13:30:00,110.57,110.57,110.51,110.52,41300.0,101.3757,101.3757,101.3207,101.3299,41300.0
2015-05-27 13:35:00,110.53,110.56,110.49,110.53,50000.0,101.339,101.3666,101.3024,101.339,50000.0
2015-05-27 13:40:00,110.53,110.53,110.43,110.43,20500.0,101.339,101.339,101.2474,101.2474,20500.0
2015-05-27 13:45:00,110.43,110.48,110.42,110.42,18600.0,101.2474,101.2932,101.2382,101.2382,18600.0
2015-05-27 13:50:00,110.41,110.45,110.37,110.38,21700.0,101.229,101.2657,101.1924,101.2015,21700.0
2015-05-27 13:55:00,110.37,110.5,110.36,110.46,25400.0,101.1924,101.3115,101.1832,101.2749,25400.0
2015-05-27 14:00:00,110.47,110.51,110.45,110.46,36500.0,101.284,101.3207,101.2657,101.2749,36500.0
2015-05-27 14:05:00,110.47,110.51,110.39,110.39,31500.0,101.284,101.3207,101.2107,101.2107,31500.0
2015-05-27 14:10:00,110.41,110.41,110.25,110.27,42100.0,101.229,101.229,101.0823,101.1007,42100.0
2015-05-27 14:15:00,110.26,110.32,110.24,110.32,32200.0,101.0915,101.1465,101.0732,101.1465,32200.0
2015-05-27 14:20:00,110.33,110.37,110.31,110.33,29400.0,101.1557,101.1924,101.1373,101.1557,29400.0
2015-05-27 14:25:00,110.33,110.35,110.28,110.3,22700.0,101.1557,101.174,101.1098,101.1282,22700.0
2015-05-27 14:30:00,110.3,110.34,110.27,110.32,28800.0,101.1282,101.1648,101.1007,101.1465,28800.0
2015-05-27 14:35:00,110.31,110.37,110.29,110.37,28100.0,101.1373,101.1924,101.119,101.1924,28100.0
2015-05-27 14:40:00,110.37,110.47,110.36,110.43,27400.0,101.1924,101.284,101.1832,101.2474,27400.0
2015-05-27 14:45:00,110.43,110.43,110.34,110.34,22300.0,101.2474,101.2474,101.1648,101.1648,22300.0
2015-05-27 14:50:00,110.33,110.41,110.33,110.33,20500.0,101.1557,101.229,101.1557,101.1557,20500.0
2015-05-27 14:55:00,110.33,110.42,110.33,110.41,22400.0,101.1557,101.2382,101.1557,101.229,22400.0
2015-05-27 15:00:00,110.42,110.48,110.36,110.42,33300.0,101.2382,101.2932,101.1832,101.2382,33300.0
2015-05-27 15:05:00,110.42,110.49,110.41,110.46,31700.0,101.2382,101.3024,101.229,101.2749,31700.0
2015-05-27 15:10:00,110.47,110.5,110.42,110.48,28600.0,101.284,101.3115,101.2382,101.2932,28600.0
2015-05-27 15:15:00,110.48,110.56,110.48,110.51,30400.0,101.2932,101.3666,101.2932,101.3207,30400.0
2015-05-27 15:20:00,110.52,110.56,110.5,110.5,48100.0,101.3299,101.3666,101.3115,101.3115,48100.0
2015-05-27 15:25:00,110.5,110.51,110.42,110.46,66700.0,101.3115,101.3207,101.2382,101.2749,66700.0
2015-05-27 15:30:00,110.46,110.49,110.4,110.41,43600.0,101.2749,101.3024,101.2199,101.229,43600.0
2015-05-27 15:35:00,110.41,110.46,110.39,110.46,66900.0,101.229,101.2749,101.2107,101.2749,66900.0
2015-05-27 15:40:00,110.46,110.49,110.41,110.44,64700.0,101.2749,101.3024,101.229,101.2565,64700.0
2015-05-27 15:45:00,110.44,110.53,110.41,110.53,76100.0,101.2565,101.339,101.229,101.339,76100.0
2015-05-27 15:50:00,110.52,110.58,110.47,110.47,104200.0,101.3299,101.3849,101.284,101.284,104200.0
2015-05-27 15:55:00,110.48,110.51,110.38,110.38,164500.0,101.2932,101.3207,101.2015,101.2015,164500.0
2015-05-28 09:30:00,110.11,110.26,110.0,110.19,127900.0,100.954,101.0915,100.8531,101.0273,127900.0
2015-05-28 09:35:00,110.2,110.29,110.04,110.17,51400.0,101.0365,101.119,100.8898,101.009,51400.0
2015-05-28 09:40:00,110.18,110.19,110.03,110.03,52700.0,101.0182,101.0273,100.8806,100.8806,52700.0
2015-05-28 09:45:00,110.02,110.17,109.91,110.09,44200.0,100.8715,101.009,100.7706,100.9356,44200.0
2015-05-28 09:50:00,110.11,110.12,109.88,109.93,36300.0,100.954,100.9631,100.7431,100.7889,36300.0
2015-05-28 09:55:00,109.94,109.95,109.6,109.71,53400.0,100.7981,100.8073,100.4864,100.5872,53400.0
2015-05-28 10:00:00,109.73,109.94,109.64,109.9,102200.0,100.6056,100.7981,100.5231,100.7614,102200.0
2015-05-28 10:05:00,109.89,110.04,109.86,110.03,44400.0,100.7523,100.8898,100.7248,100.8806,44400.0
2015-05-28 10:10:00,110.03,110.21,109.99,110.2,68500.0,100.8806,101.0457,100.844,101.0365,68500.0
2015-05-28 10:15:00,110.19,110.29,110.15,110.29,36700.0,101.0273,101.119,100.9906,101.119,36700.0
2015-05-28 10:20:00,110.3,110.36,110.21,110.24,26200.0,101.1282,101.1832,101.0457,101.0732,26200.0
2015-05-28 10:25:00,110.25,110.31,110.21,110.22,16400.0,101.0823,101.1373,101.0457,101.0548,16400.0
2015-05-28 10:30:00,110.2,110.2,110.07,110.13,21500.0,101.0365,101.0365,100.9173,100.9723,21500.0
2015-05-28 10:35:00,110.13,110.13,109.97,110.02,23300.0,100.9723,100.9723,100.8256,100.8715,23300.0
2015-05-28 10:40:00,110.03,110.03,109.93,109.95,31800.0,100.8806,100.8806,100.7889,100.8073,31800.0
2015-05-28 10:45:00,109.95,109.95,109.85,109.92,35000.0,100.8073,100.8073,100.7156,100.7798,35000.0
2015-05-28 10:50:00,109.92,110.03,109.87,110.01,32500.0,100.7798,100.8806,100.7339,100.8623,32500.0
2015-05-28 10:55:00,110.03,110.08,109.92,109.92,35600.0,100.8806,100.9265,100.7798,100.7798,35600.0
2015-05-28 11:00:00,109.93,110.01,109.87,109.87,29100.0,100.7889,100.8623,100.7339,100.7339,29100.0
2015-05-28 11:05:00,109.85,109.91,109.82,109.83,21600.0,100.7156,100.7706,100.6881,100.6973,21600.0
2015-05-28 11:10:00,109.83,109.96,109.81,109.9,18600.0,100.6973,100.8164,100.6789,100.7614,18600.0
2015-05-28 11:15:00,109.92,110.0,109.89,109.91,25200.0,100.7798,100.8531,100.7523,100.7706,25200.0
2015-05-28 11:20:00,109.91,110.01,109.9,109.91,29000.0,100.7706,100.8623,100.7614,100.7706,29000.0
2015-05-28 11:25:00,109.91,109.97,109.88,109.97,14400.0,100.7706,100.8256,100.7431,100.8256,14400.0
2015-05-28 11:30:00,109.98,110.04,109.98,110.03,18500.0,100.8348,100.8898,100.8348,100.8806,18500.0
2015-05-28 11:35:00,110.03,110.03,109.95,110.02,18500.0,100.8806,100.8806,100.8073,100.8715,18500.0
2015-05-28 11:40:00,110.01,110.1,110.0,110.08,25000.0,100.8623,100.9448,100.8531,100.9265,25000.0
2015-05-28 11:45:00,110.08,110.08,109.88,109.91,36300.0,100.9265,100.9265,100.7431,100.7706,36300.0
2015-05-28 11:50:00,109.91,109.93,109.81,109.91,22800.0,100.7706,100.7889,100.6789,100.7706,22800.0
2015-05-28 11:55:00,109.91,109.95,109.87,109.9,16600.0,100.7706,100.8073,100.7339,100.7614,16600.0
2015-05-28 12:00:00,109.89,109.9,109.81,109.89,14500.0,100.7523,100.7614,100.6789,100.7523,14500.0
2015-05-28 12:05:00,109.89,109.92,109.82,109.83,14800.0,100.7523,100.7798,100.6881,100.6973,14800.0
2015-05-28 12:10:00,109.84,109.97,109.83,109.96,13900.0,100.7064,100.8256,100.6973,100.8164,13900.0
2015-05-28 12:15:00,109.96,110.02,109.96,109.96,18200.0,100.8164,100.8715,100.8164,100.8164,18200.0
2015-05-28 12:20:00,109.95,110.02,109.91,109.99,19300.0,100.8073,100.8715,100.7706,100.844,19300.0
2015-05-28 12:25:00,109.98,110.03,109.96,110.02,22200.0,100.8348,100.8806,100.8164,100.8715,22200.0
2015-05-28 12:30:00,110.02,110.02,109.86,109.87,17300.0,100.8715,100.8715,100.7248,100.7339,17300.0
2015-05-28 12:35:00,109.87,109.9,109.83,109.84,26600.0,100.7339,100.7614,100.6973,100.7064,26600.0
2015-05-28 12:40:00,109.84,109.91,109.81,109.9,13300.0,100.7064,100.7706,100.6789,100.7614,13300.0
2015-05-28 12:45:00,109.9,109.94,109.86,109.94,11100.0,100.7614,100.7981,100.7248,100.7981,11100.0
2015-05-28 12:50:00,109.95,109.96,109.87,109.87,13500.0,100.8073,100.8164,100.7339,100.7339,13500.0
2015-05-28 12:55:00,109.87,109.92,109.82,109.82,16800.0,100.7339,100.7798,100.6881,100.6881,16800.0
2015-05-28 13:00:00,109.82,109.9,109.8,109.89,23400.0,100.6881,100.7614,100.6698,100.7523,23400.0
2015-05-28 13:05:00,109.9,110.02,109.89,109.98,21700.0,100.7614,100.8715,100.7523,100.8348,21700.0
2015-05-28 13:10:00,109.98,110.01,109.93,109.99,36700.0,100.8348,100.8623,100.7889,100.844,36700.0
2015-05-28 13:15:00,109.99,110.05,109.87,109.92,24000.0,100.844,100.899,100.7339,100.7798,24000.0
2015-05-28 13:20:00,109.91,109.92,109.83,109.85,20400.0,100.7706,100.7798,100.6973,100.7156,20400.0
2015-05-28 13:25:00,109.86,109.98,109.86,109.94,19000.0,100.7248,100.8348,100.7248,100.7981,19000.0
2015-05-28 13:30:00,109.95,109.95,109.82,109.85,24400.0,100.8073,100.8073,100.6881,100.7156,24400.0
2015-05-28 13:35:00,109.85,109.97,109.84,109.93,21300.0,100.7156,100.8256,100.7064,100.7889,21300.0
2015-05-28 13:40:00,109.93,110.0,109.92,109.96,26500.0,100.7889,100.8531,100.7798,100.8164,26500.0
2015-05-28 13:45:00,109.96,109.97,109.94,109.96,15500.0,100.8164,100.8256,100.7981,100.8164,15500.0
2015-05-28 13:50:00,109.95,110.0,109.93,109.98,14900.0,100.8073,100.8531,100.7889,100.8348,14900.0
2015-05-28 13:55:00,109.99,110.0,109.93,109.93,18800.0,100.844,100.8531,100.7889,100.7889,18800.0
2015-05-28 14:00:00,109.94,109.98,109.92,109.93,13900.0,100.7981,100.8348,100.7798,100.7889,13900.0
2015-05-28 14:05:00,109.93,109.97,109.89,109.94,46400.0,100.7889,100.8256,100.7523,100.7981,46400.0
2015-05-28 14:10:00,109.94,110.04,109.93,109.97,18700.0,100.7981,100.8898,100.7889,100.8256,18700.0
2015-05-28 14:15:00,109.98,110.09,109.98,110.09,21200.0,100.8348,100.9356,100.8348,100.9356,21200.0
2015-05-28 14:20:00,110.09,110.15,110.05,110.1,21100.0,100.9356,100.9906,100.899,100.9448,21100.0
2015-05-28 14:25:00,110.09,110.22,110.08,110.22,18900.0,100.9356,101.0548,100.9265,101.0548,18900.0
2015-05-28 14:30:00,110.21,110.24,110.14,110.15,12800.0,101.0457,101.0732,100.9815,100.9906,12800.0
2015-05-28 14:35:00,110.16,110.19,110.11,110.15,16700.0,100.9998,101.0273,100.954,100.9906,16700.0
2015-05-28 14:40:00,110.15,110.2,110.13,110.18,20600.0,100.9906,101.0365,100.9723,101.0182,20600.0
2015-05-28 14:45:00,110.18,110.19,110.16,110.18,14700.0,101.0182,101.0273,100.9998,101.0182,14700.0
2015-05-28 14:50:00,110.18,110.19,110.14,110.17,17500.0,101.0182,101.0273,100.9815,101.009,17500.0
2015-05-28 14:55:00,110.17,110.19,110.16,110.16,21400.0,101.009,101.0273,100.9998,100.9998,21400.0
2015-05-28 15:00:00,110.15,110.27,110.13,110.24,30300.0,100.9906,101.1007,100.9723,101.0732,30300.0
2015-05-28 15:05:00,110.25,110.27,110.23,110.23,25400.0,101.0823,101.1007,101.064,101.064,25400.0
2015-05-28 15:10:00,110.23,110.28,110.23,110.26,30700.0,101.064,101.1098,101.064,101.0915,30700.0
2015-05-28 15:15:00,110.27,110.3,110.21,110.29,34200.0,101.1007,101.1282,101.0457,101.119,34200.0
2015-05-28 15:20:00,110.28,110.29,110.22,110.26,47200.0,101.1098,101.119,101.0548,101.0915,47200.0
2015-05-28 15:25:00,110.25,110.26,110.14,110.18,38300.0,101.0823,101.0915,100.9815,101.0182,38300.0
2015-05-28 15:30:00,110.18,110.25,110.18,110.23,36700.0,101.0182,101.0823,101.0182,101.064,36700.0
2015-05-28 15:35:00,110.23,110.29,110.22,110.29,38700.0,101.064,101.119,101.0548,101.119,38700.0
2015-05-28 15:40:00,110.29,110.3,110.27,110.29,51100.0,101.119,101.1282,101.1007,101.119,51100.0
2015-05-28 15:45:00,110.3,110.42,110.3,110.35,74500.0,101.1282,101.2382,101.1282,101.174,74500.0
2015-05-28 15:50:00,110.35,110.42,110.32,110.42,61000.0,101.174,101.2382,101.1465,101.2382,61000.0
2015-05-28 15:55:00,110.42,110.54,110.41,110.54,273400.0,101.2382,101.3482,101.229,101.3482,273400.0
2015-05-29 09:30:00,110.33,110.52,110.12,110.28,141943.0,101.1557,101.3299,100.9631,101.1098,141943.0
2015-05-29 09:35:00,110.22,110.28,110.09,110.14,52209.0,101.0548,101.1098,100.9356,100.9815,52209.0
2015-05-29 09:40:00,110.12,110.19,109.99,110.05,78355.0,100.9631,101.0273,100.844,100.899,78355.0
2015-05-29 09:45:00,110.08,110.08,109.87,109.96,47201.0,100.9265,100.9265,100.7339,100.8164,47201.0
2015-05-29 09:50:00,109.95,110.05,109.93,109.95,54856.0,100.8073,100.899,100.7889,100.8073,54856.0
2015-05-29 09:55:00,109.97,110.24,109.96,110.22,54896.0,100.8256,101.0732,100.8164,101.0548,54896.0
2015-05-29 10:00:00,110.2,110.28,110.14,110.24,39636.0,101.0365,101.1098,100.9815,101.0732,39636.0
2015-05-29 10:05:00,110.24,110.26,110.09,110.12,41051.0,101.0732,101.0915,100.9356,100.9631,41051.0
2015-05-29 10:10:00,110.09,110.09,109.96,109.99,31123.0,100.9356,100.9356,100.8164,100.844,31123.0
2015-05-29 10:15:00,109.99,110.13,109.91,110.08,21389.0,100.844,100.9723,100.7706,100.9265,21389.0
2015-05-29 10:20:00,110.12,110.24,110.12,110.15,24517.0,100.9631,101.0732,100.9631,100.9906,24517.0
2015-05-29 10:25:00,110.15,110.2,109.97,110.02,41494.0,100.9906,101.0365,100.8256,100.8715,41494.0
2015-05-29 10:30:00,109.99,110.01,109.89,110.0,32996.0,100.844,100.8623,100.7523,100.8531,32996.0
2015-05-29 10:35:00,110.0,110.0,109.8,109.83,39969.0,100.8531,100.8531,100.6698,100.6973,39969.0
2015-05-29 10:40:00,109.83,109.84,109.6,109.67,67505.0,100.6973,100.7064,100.4864,100.5506,67505.0
2015-05-29 10:45:00,109.65,109.65,109.5,109.5,58097.0,100.5322,100.5322,100.3947,100.3947,58097.0
2015-05-29 10:50:00,109.51,109.52,109.41,109.47,49266.0,100.4039,100.413,100.3122,100.3672,49266.0
2015-05-29 10:55:00,109.48,109.58,109.45,109.58,32990.0,100.3764,100.468,100.3489,100.468,32990.0
2015-05-29 11:00:00,109.59,109.66,109.5,109.63,34086.0,100.4772,100.5414,100.3947,100.5139,34086.0
2015-05-29 11:05:00,109.63,109.79,109.61,109.76,52921.0,100.5139,100.6606,100.4956,100.6331,52921.0
2015-05-29 11:10:00,109.77,109.84,109.74,109.83,26926.0,100.6422,100.7064,100.6147,100.6973,26926.0
2015-05-29 11:15:00,109.84,109.98,109.8,109.95,61293.0,100.7064,100.8348,100.6698,100.8073,61293.0
2015-05-29 11:20:00,109.95,109.98,109.8,109.86,52947.0,100.8073,100.8348,100.6698,100.7248,52947.0
2015-05-29 11:25:00,109.86,109.88,109.74,109.76,50366.0,100.7248,100.7431,100.6147,100.6331,50366.0
2015-05-29 11:30:00,109.76,109.87,109.73,109.85,50946.0,100.6331,100.7339,100.6056,100.7156,50946.0
2015-05-29 11:35:00,109.87,109.87,109.74,109.83,33391.0,100.7339,100.7339,100.6147,100.6973,33391.0
2015-05-29 11:40:00,109.84,110.06,109.84,110.03,35466.0,100.7064,100.9081,100.7064,100.8806,35466.0
2015-05-29 11:45:00,110.05,110.15,110.02,110.11,21214.0,100.899,100.9906,100.8715,100.954,21214.0
2015-05-29 11:50:00,110.11,110.15,110.05,110.12,27746.0,100.954,100.9906,100.899,100.9631,27746.0
2015-05-29 11:55:00,110.12,110.22,110.05,110.11,40758.0,100.9631,101.0548,100.899,100.954,40758.0
2015-05-29 12:00:00,110.12,110.32,110.12,110.32,52926.0,100.9631,101.1465,100.9631,101.1465,52926.0
2015-05-29 12:05:00,110.31,110.34,110.23,110.24,27400.0,101.1373,101.1648,101.064,101.0732,27400.0
2015-05-29 12:10:00,110.22,110.26,110.09,110.11,26423.0,101.0548,101.0915,100.9356,100.954,26423.0
2015-05-29 12:15:00,110.11,110.17,110.06,110.12,25046.0,100.954,101.009,100.9081,100.9631,25046.0
2015-05-29 12:20:00,110.15,110.23,110.14,110.23,16301.0,100.9906,101.064,100.9815,101.064,16301.0
2015-05-29 12:25:00,110.22,110.32,110.2,110.27,15063.0,101.0548,101.1465,101.0365,101.1007,15063.0
2015-05-29 12:30:00,110.28,110.41,110.27,110.38,26211.0,101.1098,101.229,101.1007,101.2015,26211.0
2015-05-29 12:35:00,110.37,110.39,110.27,110.38,24955.0,101.1924,101.2107,101.1007,101.2015,24955.0
2015-05-29 12:40:00,110.39,110.46,110.38,110.45,35471.0,101.2107,101.2749,101.2015,101.2657,35471.0
2015-05-29 12:45:00,110.46,110.47,110.37,110.39,15794.0,101.2749,101.284,101.1924,101.2107,15794.0
2015-05-29 12:50:00,110.38,110.4,110.3,110.3,20306.0,101.2015,101.2199,101.1282,101.1282,20306.0
2015-05-29 12:55:00,110.3,110.35,110.25,110.26,20697.0,101.1282,101.174,101.0823,101.0915,20697.0
2015-05-29 13:00:00,110.27,110.31,110.24,110.3,17853.0,101.1007,101.1373,101.0732,101.1282,17853.0
2015-05-29 13:05:00,110.3,110.32,110.22,110.28,32610.0,101.1282,101.1465,101.0548,101.1098,32610.0
2015-05-29 13:10:00,110.28,110.4,110.27,110.39,36918.0,101.1098,101.2199,101.1007,101.2107,36918.0
2015-05-29 13:15:00,110.39,110.39,110.34,110.36,25433.0,101.2107,101.2107,101.1648,101.1832,25433.0
2015-05-29 13:20:00,110.37,110.48,110.37,110.45,29979.0,101.1924,101.2932,101.1924,101.2657,29979.0
2015-05-29 13:25:00,110.44,110.48,110.38,110.39,18319.0,101.2565,101.2932,101.2015,101.2107,18319.0
2015-05-29 13:30:00,110.4,110.45,110.28,110.32,18482.0,101.2199,101.2657,101.1098,101.1465,18482.0
2015-05-29 13:35:00,110.31,110.34,110.27,110.27,14992.0,101.1373,101.1648,101.1007,101.1007,14992.0
2015-05-29 13:40:00,110.28,110.34,110.28,110.31,14301.0,101.1098,101.1648,101.1098,101.1373,14301.0
2015-05-29 13:45:00,110.31,110.4,110.31,110.4,20944.0,101.1373,101.2199,101.1373,101.2199,20944.0
2015-05-29 13:50:00,110.4,110.43,110.35,110.37,28891.0,101.2199,101.2474,101.174,101.1924,28891.0
2015-05-29 13:55:00,110.37,110.42,110.33,110.36,30983.0,101.1924,101.2382,101.1557,101.1832,30983.0
2015-05-29 14:00:00,110.36,110.38,110.31,110.32,26868.0,101.1832,101.2015,101.1373,101.1465,26868.0
2015-05-29 14:05:00,110.32,110.36,110.31,110.32,23795.0,101.1465,101.1832,101.1373,101.1465,23795.0
2015-05-29 14:10:00,110.32,110.34,110.21,110.23,40000.0,101.1465,101.1648,101.0457,101.064,40000.0
2015-05-29 14:15:00,110.23,110.24,110.16,110.16,31112.0,101.064,101.0732,100.9998,100.9998,31112.0
2015-05-29 14:20:00,110.16,110.21,110.09,110.09,35944.0,100.9998,101.0457,100.9356,100.9356,35944.0
2015-05-29 14:25:00,110.08,110.16,110.08,110.09,42017.0,100.9265,100.9998,100.9265,100.9356,42017.0
2015-05-29 14:30:00,110.09,110.1,110.04,110.04,29621.0,100.9356,100.9448,100.8898,100.8898,29621.0
2015-05-29 14:35:00,110.03,110.07,109.96,110.04,30233.0,100.8806,100.9173,100.8164,100.8898,30233.0
2015-05-29 14:40:00,110.03,110.03,109.93,110.01,55865.0,100.8806,100.8806,100.7889,100.8623,55865.0
2015-05-29 14:45:00,110.01,110.01,109.86,109.92,51521.0,100.8623,100.8623,100.7248,100.7798,51521.0
2015-05-29 14:50:00,109.9,110.07,109.9,110.07,29098.0,100.7614,100.9173,100.7614,100.9173,29098.0
2015-05-29 14:55:00,110.07,110.1,110.03,110.04,43787.0,100.9173,100.9448,100.8806,100.8898,43787.0
2015-05-29 15:00:00,110.05,110.08,110.01,110.05,30595.0,100.899,100.9265,100.8623,100.899,30595.0
2015-05-29 15:05:00,110.04,110.23,109.98,110.23,58369.0,100.8898,101.064,100.8348,101.064,58369.0
2015-05-29 15:10:00,110.24,110.3,110.21,110.26,51801.0,101.0732,101.1282,101.0457,101.0915,51801.0
2015-05-29 15:15:00,110.27,110.28,110.19,110.22,47432.0,101.1007,101.1098,101.0273,101.0548,47432.0
2015-05-29 15:20:00,110.23,110.33,110.23,110.33,54389.0,101.064,101.1557,101.064,101.1557,54389.0
2015-05-29 15:25:00,110.33,110.4,110.3,110.37,69676.0,101.1557,101.2199,101.1282,101.1924,69676.0
2015-05-29 15:30:00,110.37,110.43,110.22,110.28,78116.0,101.1924,101.2474,101.0548,101.1098,78116.0
2015-05-29 15:35:00,110.29,110.35,110.27,110.35,72225.0,101.119,101.174,101.1007,101.174,72225.0
2015-05-29 15:40:00,110.35,110.5,110.35,110.42,85648.0,101.174,101.3115,101.174,101.2382,85648.0
2015-05-29 15:45:00,110.42,110.47,110.38,110.43,91540.0,101.2382,101.284,101.2015,101.2474,91540.0
2015-05-29 15:50:00,110.43,110.43,110.34,110.42,120511.0,101.2474,101.2474,101.1648,101.2382,120511.0
2015-05-29 15:55:00,110.42,110.5,110.31,110.33,504751.0,101.2382,101.3115,101.1373,101.1557,504751.0
2015-06-01 09:30:00,111.48,111.77,111.32,111.32,642580.0,102.2101,102.4759,102.0634,102.0634,642580.0
2015-06-01 09:35:00,111.29,111.57,111.01,111.53,198020.0,102.0359,102.2926,101.7791,102.2559,198020.0
2015-06-01 09:40:00,111.47,111.56,111.2,111.24,103582.0,102.2009,102.2834,101.9533,101.99,103582.0
2015-06-01 09:45:00,111.25,111.25,110.84,110.85,151986.0,101.9992,101.9992,101.6233,101.6324,151986.0
2015-06-01 09:50:00,110.85,110.86,110.61,110.81,115610.0,101.6324,101.6416,101.4124,101.5958,115610.0
2015-06-01 09:55:00,110.81,111.05,110.8,110.95,99323.0,101.5958,101.8158,101.5866,101.7241,99323.0
2015-06-01 10:00:00,110.95,111.21,110.86,111.11,115299.0,101.7241,101.9625,101.6416,101.8708,115299.0
2015-06-01 10:05:00,111.11,111.14,110.94,111.13,80823.0,101.8708,101.8983,101.715,101.8892,80823.0
2015-06-01 10:10:00,111.11,111.13,110.63,110.67,83604.0,101.8708,101.8892,101.4307,101.4674,83604.0
2015-06-01 10:15:00,110.67,110.75,110.59,110.65,71073.0,101.4674,101.5408,101.3941,101.4491,71073.0
2015-06-01 10:20:00,110.62,110.85,110.6,110.78,84310.0,101.4216,101.6324,101.4032,101.5683,84310.0
2015-06-01 10:25:00,110.77,110.77,110.55,110.77,68430.0,101.5591,101.5591,101.3574,101.5591,68430.0
2015-06-01 10:30:00,110.77,111.05,110.68,110.99,127523.0,101.5591,101.8158,101.4766,101.7608,127523.0
2015-06-01 10:35:00,110.99,111.14,110.86,111.1,95082.0,101.7608,101.8983,101.6416,101.8617,95082.0
2015-06-01 10:40:00,111.11,111.16,111.02,111.14,99051.0,101.8708,101.9167,101.7883,101.8983,99051.0
2015-06-01 10:45:00,111.14,111.28,111.05,111.27,91096.0,101.8983,102.0267,101.8158,102.0175,91096.0
2015-06-01 10:50:00,111.27,111.4,111.25,111.26,73278.0,102.0175,102.1367,101.9992,102.0083,73278.0
2015-06-01 10:55:00,111.25,111.41,111.13,111.35,67867.0,101.9992,102.1459,101.8892,102.0909,67867.0
2015-06-01 11:00:00,111.33,111.5,111.32,111.48,67423.0,102.0725,102.2284,102.0634,102.2101,67423.0
2015-06-01 11:05:00,111.48,111.54,111.38,111.48,84089.0,102.2101,102.2651,102.1184,102.2101,84089.0
2015-06-01 11:10:00,111.47,111.58,111.47,111.52,100446.0,102.2009,102.3017,102.2009,102.2467,100446.0
2015-06-01 11:15:00,111.52,111.59,111.48,111.52,127505.0,102.2467,102.3109,102.2101,102.2467,127505.0
2015-06-01 11:20:00,111.51,111.53,111.48,111.52,35279.0,102.2376,102.2559,102.2101,102.2467,35279.0
2015-06-01 11:25:00,111.53,111.6,111.38,111.4,56844.0,102.2559,102.3201,102.1184,102.1367,56844.0
2015-06-01 11:30:00,111.4,111.44,111.33,111.35,54239.0,102.1367,102.1734,102.0725,102.0909,54239.0
2015-06-01 11:35:00,111.33,111.36,111.26,111.3,40561.0,102.0725,102.1,102.0083,102.045,40561.0
2015-06-01 11:40:00,111.29,111.32,111.22,111.3,43982.0,102.0359,102.0634,101.9717,102.045,43982.0
2015-06-01 11:45:00,111.28,111.36,111.24,111.31,35232.0,102.0267,102.1,101.99,102.0542,35232.0
2015-06-01 11:50:00,111.31,111.32,111.23,111.27,36910.0,102.0542,102.0634,101.9808,102.0175,36910.0
2015-06-01 11:55:00,111.27,111.27,111.19,111.21,25248.0,102.0175,102.0175,101.9442,101.9625,25248.0
2015-06-01 12:00:00,111.22,111.45,111.21,111.4,34912.0,101.9717,102.1825,101.9625,102.1367,34912.0
2015-06-01 12:05:00,111.41,111.44,111.38,111.42,31496.0,102.1459,102.1734,102.1184,102.155,31496.0
2015-06-01 12:10:00,111.43,111.43,111.32,111.38,33794.0,102.1642,102.1642,102.0634,102.1184,33794.0
2015-06-01 12:15:00,111.37,111.5,111.28,111.48,150131.0,102.1092,102.2284,102.0267,102.2101,150131.0
2015-06-01 12:20:00,111.48,111.57,111.44,111.56,56743.0,102.2101,102.2926,102.1734,102.2834,56743.0
2015-06-01 12:25:00,111.57,111.6,111.48,111.59,38733.0,102.2926,102.3201,102.2101,102.3109,38733.0
2015-06-01 12:30:00,111.59,111.6,111.53,111.54,41558.0,102.3109,102.3201,102.2559,102.2651,41558.0
2015-06-01 12:35:00,111.55,111.57,111.52,111.53,38683.0,102.2742,102.2926,102.2467,102.2559,38683.0
2015-06-01 12:40:00,111.54,111.56,111.48,111.51,26568.0,102.2651,102.2834,102.2101,102.2376,26568.0
2015-06-01 12:45:00,111.5,111.56,111.45,111.45,38526.0,102.2284,102.2834,102.1825,102.1825,38526.0
2015-06-01 12:50:00,111.46,111.51,111.4,111.47,31146.0,102.1917,102.2376,102.1367,102.2009,31146.0
2015-06-01 12:55:00,111.47,111.6,111.44,111.56,48704.0,102.2009,102.3201,102.1734,102.2834,48704.0
2015-06-01 13:00:00,111.57,111.61,111.51,111.52,36330.0,102.2926,102.3292,102.2376,102.2467,36330.0
2015-06-01 13:05:00,111.52,111.53,111.43,111.47,48015.0,102.2467,102.2559,102.1642,102.2009,48015.0
2015-06-01 13:10:00,111.48,111.5,111.43,111.44,24888.0,102.2101,102.2284,102.1642,102.1734,24888.0
2015-06-01 13:15:00,111.44,111.46,111.34,111.37,31607.0,102.1734,102.1917,102.0817,102.1092,31607.0
2015-06-01 13:20:00,111.37,111.41,111.32,111.41,31922.0,102.1092,102.1459,102.0634,102.1459,31922.0
2015-06-01 13:25:00,111.41,111.44,111.34,111.39,35407.0,102.1459,102.1734,102.0817,102.1275,35407.0
2015-06-01 13:30:00,111.4,111.5,111.39,111.44,44846.0,102.1367,102.2284,102.1275,102.1734,44846.0
2015-06-01 13:35:00,111.45,111.45,111.35,111.35,39118.0,102.1825,102.1825,102.0909,102.0909,39118.0
2015-06-01 13:40:00,111.35,111.35,111.27,111.35,67391.0,102.0909,102.0909,102.0175,102.0909,67391.0
2015-06-01 13:45:00,111.35,111.37,111.3,111.32,90299.0,102.0909,102.1092,102.045,102.0634,90299.0
2015-06-01 13:50:00,111.32,111.35,111.28,111.29,29987.0,102.0634,102.0909,102.0267,102.0359,29987.0
2015-06-01 13:55:00,111.29,111.34,111.25,111.34,35467.0,102.0359,102.0817,101.9992,102.0817,35467.0
2015-06-01 14:00:00,111.34,111.35,111.2,111.23,61513.0,102.0817,102.0909,101.9533,101.9808,61513.0
2015-06-01 14:05:00,111.23,111.24,111.13,111.14,41016.0,101.9808,101.99,101.8892,101.8983,41016.0
2015-06-01 14:10:00,111.14,111.16,111.07,111.08,31138.0,101.8983,101.9167,101.8341,101.8433,31138.0
2015-06-01 14:15:00,111.08,111.2,111.07,111.18,30534.0,101.8433,101.9533,101.8341,101.935,30534.0
2015-06-01 14:20:00,111.17,111.24,111.12,111.23,37610.0,101.9258,101.99,101.88,101.9808,37610.0
2015-06-01 14:25:00,111.23,111.28,111.21,111.26,27147.0,101.9808,102.0267,101.9625,102.0083,27147.0
2015-06-01 14:30:00,111.27,111.34,111.23,111.24,32334.0,102.0175,102.0817,101.9808,101.99,32334.0
2015-06-01 14:35:00,111.25,111.26,111.21,111.22,43820.0,101.9992,102.0083,101.9625,101.9717,43820.0
2015-06-01 14:40:00,111.22,111.32,111.2,111.31,23909.0,101.9717,102.0634,101.9533,102.0542,23909.0
2015-06-01 14:45:00,111.31,111.37,111.28,111.33,36893.0,102.0542,102.1092,102.0267,102.0725,36893.0
2015-06-01 14:50:00,111.32,111.38,111.29,111.36,22713.0,102.0634,102.1184,102.0359,102.1,22713.0
2015-06-01 14:55:00,111.37,111.41,111.34,111.41,31548.0,102.1092,102.1459,102.0817,102.1459,31548.0
2015-06-01 15:00:00,111.41,111.44,111.37,111.37,36804.0,102.1459,102.1734,102.1092,102.1092,36804.0
2015-06-01 15:05:00,111.38,111.39,111.35,111.37,24018.0,102.1184,102.1275,102.0909,102.1092,24018.0
2015-06-01 15:10:00,111.36,111.36,111.31,111.32,39352.0,102.1,102.1,102.0542,102.0634,39352.0
2015-06-01 15:15:00,111.32,111.33,111.25,111.26,32806.0,102.0634,102.0725,101.9992,102.0083,32806.0
2015-06-01 15:20:00,111.25,111.27,111.17,111.18,56305.0,101.9992,102.0175,101.9258,101.935,56305.0
2015-06-01 15:25:00,111.19,111.2,111.14,111.16,27418.0,101.9442,101.9533,101.8983,101.9167,27418.0
2015-06-01 15:30:00,111.16,111.16,110.97,111.01,63687.0,101.9167,101.9167,101.7425,101.7791,63687.0
2015-06-01 15:35:00,111.01,111.05,110.87,110.91,75387.0,101.7791,101.8158,101.6508,101.6875,75387.0
2015-06-01 15:40:00,110.91,110.99,110.89,110.92,67110.0,101.6875,101.7608,101.6691,101.6966,67110.0
2015-06-01 15:45:00,110.91,110.95,110.84,110.94,98707.0,101.6875,101.7241,101.6233,101.715,98707.0
2015-06-01 15:50:00,110.93,110.93,110.75,110.77,160622.0,101.7058,101.7058,101.5408,101.5591,160622.0
2015-06-01 15:55:00,110.77,110.95,110.77,110.93,236580.0,101.5591,101.7241,101.5591,101.7058,236580.0
2015-06-02 09:30:00,110.92,110.93,110.51,110.55,182883.0,101.6966,101.7058,101.3207,101.3574,182883.0
2015-06-02 09:35:00,110.54,110.58,110.06,110.13,157746.0,101.3482,101.3849,100.9081,100.9723,157746.0
2015-06-02 09:40:00,110.11,110.35,110.02,110.34,65022.0,100.954,101.174,100.8715,101.1648,65022.0
2015-06-02 09:45:00,110.33,110.33,110.13,110.16,93957.0,101.1557,101.1557,100.9723,100.9998,93957.0
2015-06-02 09:50:00,110.14,110.27,110.07,110.23,106118.0,100.9815,101.1007,100.9173,101.064,106118.0
2015-06-02 09:55:00,110.24,110.41,110.19,110.35,66508.0,101.0732,101.229,101.0273,101.174,66508.0
2015-06-02 10:00:00,110.36,110.59,110.31,110.51,60560.0,101.1832,101.3941,101.1373,101.3207,60560.0
2015-06-02 10:05:00,110.52,110.6,110.42,110.55,53560.0,101.3299,101.4032,101.2382,101.3574,53560.0
2015-06-02 10:10:00,110.57,110.74,110.56,110.69,51035.0,101.3757,101.5316,101.3666,101.4857,51035.0
2015-06-02 10:15:00,110.7,110.74,110.55,110.62,48678.0,101.4949,101.5316,101.3574,101.4216,48678.0
2015-06-02 10:20:00,110.63,110.68,110.56,110.67,40248.0,101.4307,101.4766,101.3666,101.4674,40248.0
2015-06-02 10:25:00,110.67,110.75,110.61,110.66,40338.0,101.4674,101.5408,101.4124,101.4582,40338.0
2015-06-02 10:30:00,110.65,110.77,110.64,110.74,25785.0,101.4491,101.5591,101.4399,101.5316,25785.0
2015-06-02 10:35:00,110.76,110.99,110.73,110.93,70437.0,101.5499,101.7608,101.5224,101.7058,70437.0
2015-06-02 10:40:00,110.92,110.96,110.86,110.9,31963.0,101.6966,101.7333,101.6416,101.6783,31963.0
2015-06-02 10:45:00,110.9,110.99,110.87,110.9,70390.0,101.6783,101.7608,101.6508,101.6783,70390.0
2015-06-02 10:50:00,110.9,110.9,110.75,110.75,23871.0,101.6783,101.6783,101.5408,101.5408,23871.0
2015-06-02 10:55:00,110.76,110.83,110.72,110.72,27771.0,101.5499,101.6141,101.5133,101.5133,27771.0
2015-06-02 11:00:00,110.71,110.79,110.67,110.76,36033.0,101.5041,101.5774,101.4674,101.5499,36033.0
2015-06-02 11:05:00,110.74,110.88,110.7,110.86,40310.0,101.5316,101.6599,101.4949,101.6416,40310.0
2015-06-02 11:10:00,110.87,110.9,110.76,110.81,63477.0,101.6508,101.6783,101.5499,101.5958,63477.0
2015-06-02 11:15:00,110.81,110.83,110.68,110.69,26630.0,101.5958,101.6141,101.4766,101.4857,26630.0
2015-06-02 11:20:00,110.69,110.8,110.69,110.78,46012.0,101.4857,101.5866,101.4857,101.5683,46012.0
2015-06-02 11:25:00,110.77,110.79,110.66,110.66,30051.0,101.5591,101.5774,101.4582,101.4582,30051.0
2015-06-02 11:30:00,110.69,110.7,110.58,110.59,35886.0,101.4857,101.4949,101.3849,101.3941,35886.0
2015-06-02 11:35:00,110.58,110.6,110.55,110.57,46531.0,101.3849,101.4032,101.3574,101.3757,46531.0
2015-06-02 11:40:00,110.58,110.7,110.57,110.7,64788.0,101.3849,101.4949,101.3757,101.4949,64788.0
2015-06-02 11:45:00,110.71,110.82,110.7,110.81,32522.0,101.5041,101.6049,101.4949,101.5958,32522.0
2015-06-02 11:50:00,110.82,110.83,110.75,110.78,21039.0,101.6049,101.6141,101.5408,101.5683,21039.0
2015-06-02 11:55:00,110.78,110.86,110.77,110.85,27644.0,101.5683,101.6416,101.5591,101.6324,27644.0
2015-06-02 12:00:00,110.85,111.01,110.75,110.97,87496.0,101.6324,101.7791,101.5408,101.7425,87496.0
2015-06-02 12:05:00,110.97,111.18,110.95,111.14,60361.0,101.7425,101.935,101.7241,101.8983,60361.0
2015-06-02 12:10:00,111.14,111.16,110.96,110.98,35266.0,101.8983,101.9167,101.7333,101.7516,35266.0
2015-06-02 12:15:00,110.99,111.02,110.98,111.0,37311.0,101.7608,101.7883,101.7516,101.77,37311.0
2015-06-02 12:20:00,111.01,111.05,110.98,111.03,47752.0,101.7791,101.8158,101.7516,101.7975,47752.0
2015-06-02 12:25:00,111.03,111.05,110.97,111.02,28009.0,101.7975,101.8158,101.7425,101.7883,28009.0
2015-06-02 12:30:00,111.02,111.04,110.98,111.02,28643.0,101.7883,101.8066,101.7516,101.7883,28643.0
2015-06-02 12:35:00,111.02,111.05,110.99,111.02,32687.0,101.7883,101.8158,101.7608,101.7883,32687.0
2015-06-02 12:40:00,111.01,111.08,111.0,111.06,25224.0,101.7791,101.8433,101.77,101.825,25224.0
2015-06-02 12:45:00,111.07,111.15,111.06,111.15,34537.0,101.8341,101.9075,101.825,101.9075,34537.0
2015-06-02 12:50:00,111.16,111.25,111.14,111.14,53446.0,101.9167,101.9992,101.8983,101.8983,53446.0
2015-06-02 12:55:00,111.14,111.25,111.14,111.2,33342.0,101.8983,101.9992,101.8983,101.9533,33342.0
2015-06-02 13:00:00,111.2,111.25,111.17,111.19,27509.0,101.9533,101.9992,101.9258,101.9442,27509.0
2015-06-02 13:05:00,111.2,111.21,111.04,111.05,44469.0,101.9533,101.9625,101.8066,101.8158,44469.0
2015-06-02 13:10:00,111.05,111.05,111.01,111.01,21883.0,101.8158,101.8158,101.7791,101.7791,21883.0
2015-06-02 13:15:00,111.01,111.07,110.88,110.97,61543.0,101.7791,101.8341,101.6599,101.7425,61543.0
2015-06-02 13:20:00,110.97,111.07,110.96,111.01,28652.0,101.7425,101.8341,101.7333,101.7791,28652.0
2015-06-02 13:25:00,111.01,111.01,110.93,110.93,32502.0,101.7791,101.7791,101.7058,101.7058,32502.0
2015-06-02 13:30:00,110.95,111.0,110.83,110.84,52126.0,101.7241,101.77,101.6141,101.6233,52126.0
2015-06-02 13:35:00,110.84,110.87,110.84,110.86,39917.0,101.6233,101.6508,101.6233,101.6416,39917.0
2015-06-02 13:40:00,110.86,110.87,110.83,110.83,35491.0,101.6416,101.6508,101.6141,101.6141,35491.0
2015-06-02 13:45:00,110.84,110.89,110.83,110.89,26244.0,101.6233,101.6691,101.6141,101.6691,26244.0
2015-06-02 13:50:00,110.88,111.02,110.85,110.99,30401.0,101.6599,101.7883,101.6324,101.7608,30401.0
2015-06-02 13:55:00,111.0,111.06,110.99,111.04,29656.0,101.77,101.825,101.7608,101.8066,29656.0
2015-06-02 14:00:00,111.03,111.09,110.95,111.09,90047.0,101.7975,101.8525,101.7241,101.8525,90047.0
2015-06-02 14:05:00,111.08,111.12,111.02,111.07,22875.0,101.8433,101.88,101.7883,101.8341,22875.0
2015-06-02 14:10:00,111.08,111.1,110.91,110.92,35548.0,101.8433,101.8617,101.6875,101.6966,35548.0
2015-06-02 14:15:00,110.91,110.93,110.86,110.87,16434.0,101.6875,101.7058,101.6416,101.6508,16434.0
2015-06-02 14:20:00,110.87,111.0,110.86,110.99,16970.0,101.6508,101.77,101.6416,101.7608,16970.0
2015-06-02 14:25:00,111.0,111.0,110.95,110.97,21580.0,101.77,101.77,101.7241,101.7425,21580.0
2015-06-02 14:30:00,110.97,111.02,110.95,110.99,28295.0,101.7425,101.7883,101.7241,101.7608,28295.0
2015-06-02 14:35:00,111.0,111.01,110.85,110.85,28897.0,101.77,101.7791,101.6324,101.6324,28897.0
2015-06-02 14:40:00,110.84,110.87,110.77,110.84,33608.0,101.6233,101.6508,101.5591,101.6233,33608.0
2015-06-02 14:45:00,110.82,110.87,110.75,110.77,37939.0,101.6049,101.6508,101.5408,101.5591,37939.0
2015-06-02 14:50:00,110.77,110.78,110.7,110.76,15627.0,101.5591,101.5683,101.4949,101.5499,15627.0
2015-06-02 14:55:00,110.76,110.84,110.75,110.83,32106.0,101.5499,101.6233,101.5408,101.6141,32106.0
2015-06-02 15:00:00,110.83,110.85,110.76,110.81,38837.0,101.6141,101.6324,101.5499,101.5958,38837.0
2015-06-02 15:05:00,110.8,110.81,110.68,110.76,34721.0,101.5866,101.5958,101.4766,101.5499,34721.0
2015-06-02 15:10:00,110.75,110.8,110.71,110.74,30637.0,101.5408,101.5866,101.5041,101.5316,30637.0
2015-06-02 15:15:00,110.72,110.79,110.7,110.78,35512.0,101.5133,101.5774,101.4949,101.5683,35512.0
2015-06-02 15:20:00,110.78,110.83,110.71,110.72,30071.0,101.5683,101.6141,101.5041,101.5133,30071.0
2015-06-02 15:25:00,110.7,110.8,110.69,110.76,35558.0,101.4949,101.5866,101.4857,101.5499,35558.0
2015-06-02 15:30:00,110.75,110.86,110.71,110.85,50263.0,101.5408,101.6416,101.5041,101.6324,50263.0
2015-06-02 15:35:00,110.85,110.93,110.84,110.84,58807.0,101.6324,101.7058,101.6233,101.6233,58807.0
2015-06-02 15:40:00,110.84,110.89,110.82,110.84,43252.0,101.6233,101.6691,101.6049,101.6233,43252.0
2015-06-02 15:45:00,110.83,110.85,110.74,110.81,73721.0,101.6141,101.6324,101.5316,101.5958,73721.0
2015-06-02 15:50:00,110.81,110.82,110.72,110.81,72940.0,101.5958,101.6049,101.5133,101.5958,72940.0
2015-06-02 15:55:00,110.81,110.83,110.75,110.75,114113.0,101.5958,101.6141,101.5408,101.5408,114113.0
2015-06-03 09:30:00,111.28,111.31,110.5,110.5,287608.0,102.0267,102.0542,101.3115,101.3115,287608.0
2015-06-03 09:35:00,110.51,110.91,110.5,110.72,67663.0,101.3207,101.6875,101.3115,101.5133,67663.0
2015-06-03 09:40:00,110.73,111.1,110.7,111.04,94531.0,101.5224,101.8617,101.4949,101.8066,94531.0
2015-06-03 09:45:00,111.05,111.2,110.98,111.04,114505.0,101.8158,101.9533,101.7516,101.8066,114505.0
2015-06-03 09:50:00,111.05,111.1,110.86,110.98,77265.0,101.8158,101.8617,101.6416,101.7516,77265.0
2015-06-03 09:55:00,110.98,111.02,110.91,111.02,37058.0,101.7516,101.7883,101.6875,101.7883,37058.0
2015-06-03 10:00:00,111.01,111.01,110.68,110.86,71701.0,101.7791,101.7791,101.4766,101.6416,71701.0
2015-06-03 10:05:00,110.9,110.96,110.8,110.93,52207.0,101.6783,101.7333,101.5866,101.7058,52207.0
2015-06-03 10:10:00,110.94,111.36,110.94,111.34,88219.0,101.715,102.1,101.715,102.0817,88219.0
2015-06-03 10:15:00,111.36,111.39,111.22,111.22,52483.0,102.1,102.1275,101.9717,101.9717,52483.0
2015-06-03 10:20:00,111.22,111.39,111.22,111.32,60573.0,101.9717,102.1275,101.9717,102.0634,60573.0
2015-06-03 10:25:00,111.31,111.33,111.22,111.22,42298.0,102.0542,102.0725,101.9717,101.9717,42298.0
2015-06-03 10:30:00,111.22,111.33,111.2,111.24,36424.0,101.9717,102.0725,101.9533,101.99,36424.0
2015-06-03 10:35:00,111.22,111.3,111.21,111.29,25576.0,101.9717,102.045,101.9625,102.0359,25576.0
2015-06-03 10:40:00,111.3,111.38,111.27,111.36,26449.0,102.045,102.1184,102.0175,102.1,26449.0
2015-06-03 10:45:00,111.36,111.49,111.32,111.48,62097.0,102.1,102.2192,102.0634,102.2101,62097.0
2015-06-03 10:50:00,111.47,111.57,111.47,111.55,105243.0,102.2009,102.2926,102.2009,102.2742,105243.0
2015-06-03 10:55:00,111.56,111.57,111.49,111.52,56994.0,102.2834,102.2926,102.2192,102.2467,56994.0
2015-06-03 11:00:00,111.52,111.69,111.51,111.66,96539.0,102.2467,102.4026,102.2376,102.3751,96539.0
2015-06-03 11:05:00,111.66,111.74,111.62,111.7,84690.0,102.3751,102.4484,102.3384,102.4118,84690.0
2015-06-03 11:10:00,111.69,111.71,111.62,111.68,60128.0,102.4026,102.4209,102.3384,102.3934,60128.0
2015-06-03 11:15:00,111.67,111.8,111.67,111.77,54513.0,102.3843,102.5034,102.3843,102.4759,54513.0
2015-06-03 11:20:00,111.77,111.8,111.69,111.79,60430.0,102.4759,102.5034,102.4026,102.4943,60430.0
2015-06-03 11:25:00,111.79,111.82,111.69,111.69,76201.0,102.4943,102.5218,102.4026,102.4026,76201.0
2015-06-03 11:30:00,111.7,111.77,111.66,111.76,51062.0,102.4118,102.4759,102.3751,102.4668,51062.0
2015-06-03 11:35:00,111.76,111.82,111.72,111.72,40838.0,102.4668,102.5218,102.4301,102.4301,40838.0
2015-06-03 11:40:00,111.73,111.74,111.48,111.56,53941.0,102.4393,102.4484,102.2101,102.2834,53941.0
2015-06-03 11:45:00,111.55,111.55,111.38,111.4,40499.0,102.2742,102.2742,102.1184,102.1367,40499.0
2015-06-03 11:50:00,111.38,111.46,111.32,111.41,31714.0,102.1184,102.1917,102.0634,102.1459,31714.0
2015-06-03 11:55:00,111.41,111.48,111.38,111.45,25821.0,102.1459,102.2101,102.1184,102.1825,25821.0
2015-06-03 12:00:00,111.45,111.48,111.38,111.47,30890.0,102.1825,102.2101,102.1184,102.2009,30890.0
2015-06-03 12:05:00,111.47,111.49,111.35,111.43,25220.0,102.2009,102.2192,102.0909,102.1642,25220.0
2015-06-03 12:10:00,111.43,111.48,111.36,111.37,15997.0,102.1642,102.2101,102.1,102.1092,15997.0
2015-06-03 12:15:00,111.37,111.45,111.25,111.25,23569.0,102.1092,102.1825,101.9992,101.9992,23569.0
2015-06-03 12:20:00,111.25,111.3,111.16,111.18,32570.0,101.9992,102.045,101.9167,101.935,32570.0
2015-06-03 12:25:00,111.17,111.25,111.08,111.21,72600.0,101.9258,101.9992,101.8433,101.9625,72600.0
2015-06-03 12:30:00,111.22,111.24,111.13,111.15,33613.0,101.9717,101.99,101.8892,101.9075,33613.0
2015-06-03 12:35:00,111.16,111.3,111.16,111.23,18931.0,101.9167,102.045,101.9167,101.9808,18931.0
2015-06-03 12:40:00,111.21,111.25,111.16,111.17,20241.0,101.9625,101.9992,101.9167,101.9258,20241.0
2015-06-03 12:45:00,111.17,111.17,111.09,111.14,22235.0,101.9258,101.9258,101.8525,101.8983,22235.0
2015-06-03 12:50:00,111.13,111.17,111.06,111.17,29809.0,101.8892,101.9258,101.825,101.9258,29809.0
2015-06-03 12:55:00,111.16,111.31,111.13,111.28,44016.0,101.9167,102.0542,101.8892,102.0267,44016.0
2015-06-03 13:00:00,111.29,111.34,111.23,111.28,32153.0,102.0359,102.0817,101.9808,102.0267,32153.0
2015-06-03 13:05:00,111.29,111.38,111.29,111.33,13668.0,102.0359,102.1184,102.0359,102.0725,13668.0
2015-06-03 13:10:00,111.33,111.42,111.31,111.32,24606.0,102.0725,102.155,102.0542,102.0634,24606.0
2015-06-03 13:15:00,111.33,111.36,111.31,111.34,14553.0,102.0725,102.1,102.0542,102.0817,14553.0
2015-06-03 13:20:00,111.34,111.34,111.15,111.18,48967.0,102.0817,102.0817,101.9075,101.935,48967.0
2015-06-03 13:25:00,111.19,111.26,111.19,111.25,23641.0,101.9442,102.0083,101.9442,101.9992,23641.0
2015-06-03 13:30:00,111.24,111.24,111.13,111.21,26035.0,101.99,101.99,101.8892,101.9625,26035.0
2015-06-03 13:35:00,111.2,111.23,111.16,111.21,22387.0,101.9533,101.9808,101.9167,101.9625,22387.0
2015-06-03 13:40:00,111.22,111.28,111.21,111.22,27324.0,101.9717,102.0267,101.9625,101.9717,27324.0
2015-06-03 13:45:00,111.23,111.27,111.2,111.27,18112.0,101.9808,102.0175,101.9533,102.0175,18112.0
2015-06-03 13:50:00,111.28,111.35,111.27,111.3,23065.0,102.0267,102.0909,102.0175,102.045,23065.0
2015-06-03 13:55:00,111.3,111.3,111.23,111.26,23450.0,102.045,102.045,101.9808,102.0083,23450.0
2015-06-03 14:00:00,111.27,111.34,111.26,111.31,20583.0,102.0175,102.0817,102.0083,102.0542,20583.0
2015-06-03 14:05:00,111.3,111.34,111.29,111.31,33457.0,102.045,102.0817,102.0359,102.0542,33457.0
2015-06-03 14:10:00,111.31,111.33,111.3,111.31,12493.0,102.0542,102.0725,102.045,102.0542,12493.0
2015-06-03 14:15:00,111.3,111.38,111.3,111.35,18284.0,102.045,102.1184,102.045,102.0909,18284.0
2015-06-03 14:20:00,111.36,111.42,111.35,111.4,15519.0,102.1,102.155,102.0909,102.1367,15519.0
2015-06-03 14:25:00,111.4,111.43,111.35,111.4,18897.0,102.1367,102.1642,102.0909,102.1367,18897.0
2015-06-03 14:30:00,111.4,111.42,111.34,111.35,22193.0,102.1367,102.155,102.0817,102.0909,22193.0
2015-06-03 14:35:00,111.35,111.39,111.32,111.34,21015.0,102.0909,102.1275,102.0634,102.0817,21015.0
2015-06-03 14:40:00,111.36,111.4,111.33,111.34,23176.0,102.1,102.1367,102.0725,102.0817,23176.0
2015-06-03 14:45:00,111.34,111.4,111.34,111.37,30732.0,102.0817,102.1367,102.0817,102.1092,30732.0
2015-06-03 14:50:00,111.37,111.41,111.34,111.34,24802.0,102.1092,102.1459,102.0817,102.0817,24802.0
2015-06-03 14:55:00,111.34,111.35,111.28,111.31,28617.0,102.0817,102.0909,102.0267,102.0542,28617.0
2015-06-03 15:00:00,111.32,111.38,111.31,111.33,23945.0,102.0634,102.1184,102.0542,102.0725,23945.0
2015-06-03 15:05:00,111.34,111.39,111.3,111.31,36341.0,102.0817,102.1275,102.045,102.0542,36341.0
2015-06-03 15:10:00,111.31,111.4,111.3,111.35,27058.0,102.0542,102.1367,102.045,102.0909,27058.0
2015-06-03 15:15:00,111.35,111.35,111.25,111.28,57991.0,102.0909,102.0909,101.9992,102.0267,57991.0
2015-06-03 15:20:00,111.28,111.28,111.19,111.21,55366.0,102.0267,102.0267,101.9442,101.9625,55366.0
2015-06-03 15:25:00,111.21,111.3,111.21,111.28,39044.0,101.9625,102.045,101.9625,102.0267,39044.0
2015-06-03 15:30:00,111.26,111.29,111.24,111.25,39500.0,102.0083,102.0359,101.99,101.9992,39500.0
2015-06-03 15:35:00,111.26,111.35,111.26,111.33,33672.0,102.0083,102.0909,102.0083,102.0725,33672.0
2015-06-03 15:40:00,111.34,111.34,111.28,111.34,46636.0,102.0817,102.0817,102.0267,102.0817,46636.0
2015-06-03 15:45:00,111.34,111.35,111.26,111.26,55547.0,102.0817,102.0909,102.0083,102.0083,55547.0
2015-06-03 15:50:00,111.26,111.26,111.22,111.22,48203.0,102.0083,102.0083,101.9717,101.9717,48203.0
2015-06-03 15:55:00,111.22,111.23,111.11,111.18,223546.0,101.9717,101.9808,101.8708,101.935,223546.0
2015-06-04 09:30:00,110.96,111.17,110.83,110.84,235914.0,101.7333,101.9258,101.6141,101.6233,235914.0
2015-06-04 09:35:00,110.86,110.93,110.61,110.69,193674.0,101.6416,101.7058,101.4124,101.4857,193674.0
2015-06-04 09:40:00,110.72,111.09,110.72,110.86,93215.0,101.5133,101.8525,101.5133,101.6416,93215.0
2015-06-04 09:45:00,110.83,110.86,110.56,110.61,91014.0,101.6141,101.6416,101.3666,101.4124,91014.0
2015-06-04 09:50:00,110.6,110.8,110.54,110.78,180198.0,101.4032,101.5866,101.3482,101.5683,180198.0
2015-06-04 09:55:00,110.77,110.91,110.74,110.74,65605.0,101.5591,101.6875,101.5316,101.5316,65605.0
2015-06-04 10:00:00,110.74,111.09,110.73,111.02,103976.0,101.5316,101.8525,101.5224,101.7883,103976.0
2015-06-04 10:05:00,111.03,111.18,111.03,111.13,44761.0,101.7975,101.935,101.7975,101.8892,44761.0
2015-06-04 10:10:00,111.15,111.25,111.03,111.09,81066.0,101.9075,101.9992,101.7975,101.8525,81066.0
2015-06-04 10:15:00,111.07,111.12,110.88,110.94,98315.0,101.8341,101.88,101.6599,101.715,98315.0
2015-06-04 10:20:00,110.93,110.99,110.85,110.94,50441.0,101.7058,101.7608,101.6324,101.715,50441.0
2015-06-04 10:25:00,110.92,110.93,110.74,110.8,55506.0,101.6966,101.7058,101.5316,101.5866,55506.0
2015-06-04 10:30:00,110.8,110.83,110.64,110.78,91031.0,101.5866,101.6141,101.4399,101.5683,91031.0
2015-06-04 10:35:00,110.76,110.91,110.65,110.89,62467.0,101.5499,101.6875,101.4491,101.6691,62467.0
2015-06-04 10:40:00,110.89,111.0,110.88,110.97,37098.0,101.6691,101.77,101.6599,101.7425,37098.0
2015-06-04 10:45:00,110.97,111.01,110.92,111.0,30536.0,101.7425,101.7791,101.6966,101.77,30536.0
2015-06-04 10:50:00,111.0,111.03,110.91,111.02,24989.0,101.77,101.7975,101.6875,101.7883,24989.0
2015-06-04 10:55:00,111.0,111.05,110.9,110.92,51045.0,101.77,101.8158,101.6783,101.6966,51045.0
2015-06-04 11:00:00,110.94,110.98,110.86,110.96,52959.0,101.715,101.7516,101.6416,101.7333,52959.0
2015-06-04 11:05:00,110.96,110.96,110.72,110.76,110450.0,101.7333,101.7333,101.5133,101.5499,110450.0
2015-06-04 11:10:00,110.75,111.03,110.69,110.95,76290.0,101.5408,101.7975,101.4857,101.7241,76290.0
2015-06-04 11:15:00,110.93,110.96,110.87,110.94,37263.0,101.7058,101.7333,101.6508,101.715,37263.0
2015-06-04 11:20:00,110.95,110.97,110.79,110.97,32139.0,101.7241,101.7425,101.5774,101.7425,32139.0
2015-06-04 11:25:00,110.95,111.02,110.86,110.9,26519.0,101.7241,101.7883,101.6416,101.6783,26519.0
2015-06-04 11:30:00,110.9,110.9,110.75,110.79,46431.0,101.6783,101.6783,101.5408,101.5774,46431.0
2015-06-04 11:35:00,110.81,110.88,110.74,110.8,58696.0,101.5958,101.6599,101.5316,101.5866,58696.0
2015-06-04 11:40:00,110.82,110.88,110.74,110.75,31220.0,101.6049,101.6599,101.5316,101.5408,31220.0
2015-06-04 11:45:00,110.72,110.72,110.62,110.68,43294.0,101.5133,101.5133,101.4216,101.4766,43294.0
2015-06-04 11:50:00,110.69,110.74,110.63,110.7,66801.0,101.4857,101.5316,101.4307,101.4949,66801.0
2015-06-04 11:55:00,110.7,110.72,110.56,110.61,62599.0,101.4949,101.5133,101.3666,101.4124,62599.0
2015-06-04 12:00:00,110.61,110.66,110.54,110.59,37669.0,101.4124,101.4582,101.3482,101.3941,37669.0
2015-06-04 12:05:00,110.59,110.63,110.56,110.6,29297.0,101.3941,101.4307,101.3666,101.4032,29297.0
2015-06-04 12:10:00,110.59,110.61,110.52,110.56,31227.0,101.3941,101.4124,101.3299,101.3666,31227.0
2015-06-04 12:15:00,110.56,110.57,110.51,110.54,36576.0,101.3666,101.3757,101.3207,101.3482,36576.0
2015-06-04 12:20:00,110.53,110.58,110.49,110.5,54876.0,101.339,101.3849,101.3024,101.3115,54876.0
2015-06-04 12:25:00,110.51,110.54,110.44,110.48,30578.0,101.3207,101.3482,101.2565,101.2932,30578.0
2015-06-04 12:30:00,110.46,110.53,110.43,110.49,45807.0,101.2749,101.339,101.2474,101.3024,45807.0
2015-06-04 12:35:00,110.49,110.51,110.4,110.47,43713.0,101.3024,101.3207,101.2199,101.284,43713.0
2015-06-04 12:40:00,110.47,110.47,110.36,110.39,26562.0,101.284,101.284,101.1832,101.2107,26562.0
2015-06-04 12:45:00,110.41,110.54,110.4,110.53,75162.0,101.229,101.3482,101.2199,101.339,75162.0
2015-06-04 12:50:00,110.52,110.55,110.46,110.49,34467.0,101.3299,101.3574,101.2749,101.3024,34467.0
2015-06-04 12:55:00,110.47,110.51,110.4,110.47,48698.0,101.284,101.3207,101.2199,101.284,48698.0
2015-06-04 13:00:00,110.47,110.47,110.26,110.27,58791.0,101.284,101.284,101.0915,101.1007,58791.0
2015-06-04 13:05:00,110.3,110.42,110.27,110.29,76284.0,101.1282,101.2382,101.1007,101.119,76284.0
2015-06-04 13:10:00,110.3,110.43,110.26,110.28,51844.0,101.1282,101.2474,101.0915,101.1098,51844.0
2015-06-04 13:15:00,110.27,110.28,110.06,110.15,92630.0,101.1007,101.1098,100.9081,100.9906,92630.0
2015-06-04 13:20:00,110.14,110.14,110.02,110.08,74629.0,100.9815,100.9815,100.8715,100.9265,74629.0
2015-06-04 13:25:00,110.1,110.11,110.02,110.07,58672.0,100.9448,100.954,100.8715,100.9173,58672.0
2015-06-04 13:30:00,110.05,110.15,109.99,110.07,97744.0,100.899,100.9906,100.844,100.9173,97744.0
2015-06-04 13:35:00,110.07,110.23,110.05,110.21,34861.0,100.9173,101.064,100.899,101.0457,34861.0
2015-06-04 13:40:00,110.21,110.22,110.16,110.19,33239.0,101.0457,101.0548,100.9998,101.0273,33239.0
2015-06-04 13:45:00,110.18,110.18,110.06,110.16,33564.0,101.0182,101.0182,100.9081,100.9998,33564.0
2015-06-04 13:50:00,110.13,110.24,110.12,110.21,32597.0,100.9723,101.0732,100.9631,101.0457,32597.0
2015-06-04 13:55:00,110.2,110.23,110.09,110.14,28309.0,101.0365,101.064,100.9356,100.9815,28309.0
2015-06-04 14:00:00,110.14,110.2,110.04,110.19,36907.0,100.9815,101.0365,100.8898,101.0273,36907.0
2015-06-04 14:05:00,110.19,110.2,110.05,110.14,32074.0,101.0273,101.0365,100.899,100.9815,32074.0
2015-06-04 14:10:00,110.15,110.26,110.09,110.22,34919.0,100.9906,101.0915,100.9356,101.0548,34919.0
2015-06-04 14:15:00,110.23,110.26,110.17,110.22,25572.0,101.064,101.0915,101.009,101.0548,25572.0
2015-06-04 14:20:00,110.21,110.3,110.19,110.25,29677.0,101.0457,101.1282,101.0273,101.0823,29677.0
2015-06-04 14:25:00,110.25,110.3,110.16,110.18,38817.0,101.0823,101.1282,100.9998,101.0182,38817.0
2015-06-04 14:30:00,110.17,110.22,110.13,110.17,32823.0,101.009,101.0548,100.9723,101.009,32823.0
2015-06-04 14:35:00,110.15,110.19,110.1,110.14,34895.0,100.9906,101.0273,100.9448,100.9815,34895.0
2015-06-04 14:40:00,110.15,110.26,110.11,110.25,30961.0,100.9906,101.0915,100.954,101.0823,30961.0
2015-06-04 14:45:00,110.23,110.28,110.18,110.24,33324.0,101.064,101.1098,101.0182,101.0732,33324.0
2015-06-04 14:50:00,110.25,110.31,110.19,110.26,33109.0,101.0823,101.1373,101.0273,101.0915,33109.0
2015-06-04 14:55:00,110.26,110.35,110.21,110.29,25486.0,101.0915,101.174,101.0457,101.119,25486.0
2015-06-04 15:00:00,110.29,110.4,110.29,110.39,40056.0,101.119,101.2199,101.119,101.2107,40056.0
2015-06-04 15:05:00,110.39,110.4,110.22,110.29,44172.0,101.2107,101.2199,101.0548,101.119,44172.0
2015-06-04 15:10:00,110.3,110.31,110.22,110.25,32790.0,101.1282,101.1373,101.0548,101.0823,32790.0
2015-06-04 15:15:00,110.25,110.26,110.1,110.16,59021.0,101.0823,101.0915,100.9448,100.9998,59021.0
2015-06-04 15:20:00,110.16,110.18,110.08,110.08,54555.0,100.9998,101.0182,100.9265,100.9265,54555.0
2015-06-04 15:25:00,110.08,110.19,110.07,110.09,53532.0,100.9265,101.0273,100.9173,100.9356,53532.0
2015-06-04 15:30:00,110.09,110.15,110.03,110.12,54902.0,100.9356,100.9906,100.8806,100.9631,54902.0
2015-06-04 15:35:00,110.1,110.14,110.06,110.13,49105.0,100.9448,100.9815,100.9081,100.9723,49105.0
2015-06-04 15:40:00,110.14,110.21,110.12,110.15,53177.0,100.9815,101.0457,100.9631,100.9906,53177.0
2015-06-04 15:45:00,110.15,110.21,110.13,110.16,84555.0,100.9906,101.0457,100.9723,100.9998,84555.0
2015-06-04 15:50:00,110.16,110.21,110.09,110.2,87152.0,100.9998,101.0457,100.9356,101.0365,87152.0
2015-06-04 15:55:00,110.19,110.34,110.13,110.33,302450.0,101.0273,101.1648,100.9723,101.1557,302450.0
2015-06-05 09:30:00,110.3,110.68,110.1,110.21,203045.0,101.1282,101.4766,100.9448,101.0457,203045.0
2015-06-05 09:35:00,110.19,110.23,109.82,109.89,97562.0,101.0273,101.064,100.6881,100.7523,97562.0
2015-06-05 09:40:00,109.87,110.1,109.8,110.08,66866.0,100.7339,100.9448,100.6698,100.9265,66866.0
2015-06-05 09:45:00,110.04,110.2,109.95,110.03,69900.0,100.8898,101.0365,100.8073,100.8806,69900.0
2015-06-05 09:50:00,110.01,110.13,109.97,110.04,53317.0,100.8623,100.9723,100.8256,100.8898,53317.0
2015-06-05 09:55:00,110.03,110.07,109.89,109.89,83490.0,100.8806,100.9173,100.7523,100.7523,83490.0
2015-06-05 10:00:00,109.91,110.48,109.88,110.36,116185.0,100.7706,101.2932,100.7431,101.1832,116185.0
2015-06-05 10:05:00,110.37,110.55,110.36,110.39,73361.0,101.1924,101.3574,101.1832,101.2107,73361.0
2015-06-05 10:10:00,110.37,110.43,110.27,110.42,50905.0,101.1924,101.2474,101.1007,101.2382,50905.0
2015-06-05 10:15:00,110.42,110.6,110.42,110.57,54759.0,101.2382,101.4032,101.2382,101.3757,54759.0
2015-06-05 10:20:00,110.58,110.75,110.57,110.7,64964.0,101.3849,101.5408,101.3757,101.4949,64964.0
2015-06-05 10:25:00,110.69,110.77,110.65,110.68,52166.0,101.4857,101.5591,101.4491,101.4766,52166.0
2015-06-05 10:30:00,110.68,110.7,110.57,110.61,81663.0,101.4766,101.4949,101.3757,101.4124,81663.0
2015-06-05 10:35:00,110.61,110.68,110.61,110.66,79206.0,101.4124,101.4766,101.4124,101.4582,79206.0
2015-06-05 10:40:00,110.66,110.71,110.49,110.56,50084.0,101.4582,101.5041,101.3024,101.3666,50084.0
2015-06-05 10:45:00,110.56,110.58,110.33,110.41,45404.0,101.3666,101.3849,101.1557,101.229,45404.0
2015-06-05 10:50:00,110.43,110.46,110.32,110.45,38461.0,101.2474,101.2749,101.1465,101.2657,38461.0
2015-06-05 10:55:00,110.44,110.47,110.38,110.42,35476.0,101.2565,101.284,101.2015,101.2382,35476.0
2015-06-05 11:00:00,110.42,110.58,110.4,110.58,34877.0,101.2382,101.3849,101.2199,101.3849,34877.0
2015-06-05 11:05:00,110.57,110.58,110.51,110.56,44415.0,101.3757,101.3849,101.3207,101.3666,44415.0
2015-06-05 11:10:00,110.57,110.66,110.57,110.6,35041.0,101.3757,101.4582,101.3757,101.4032,35041.0
2015-06-05 11:15:00,110.61,110.66,110.57,110.64,38841.0,101.4124,101.4582,101.3757,101.4399,38841.0
2015-06-05 11:20:00,110.64,110.75,110.61,110.64,30318.0,101.4399,101.5408,101.4124,101.4399,30318.0
2015-06-05 11:25:00,110.64,110.7,110.55,110.66,35934.0,101.4399,101.4949,101.3574,101.4582,35934.0
2015-06-05 11:30:00,110.66,110.7,110.48,110.53,28438.0,101.4582,101.4949,101.2932,101.339,28438.0
2015-06-05 11:35:00,110.53,110.54,110.46,110.51,85226.0,101.339,101.3482,101.2749,101.3207,85226.0
2015-06-05 11:40:00,110.51,110.55,110.47,110.48,38424.0,101.3207,101.3574,101.284,101.2932,38424.0
2015-06-05 11:45:00,110.48,110.6,110.45,110.59,35409.0,101.2932,101.4032,101.2657,101.3941,35409.0
2015-06-05 11:50:00,110.59,110.61,110.5,110.6,32479.0,101.3941,101.4124,101.3115,101.4032,32479.0
2015-06-05 11:55:00,110.58,110.59,110.47,110.54,35393.0,101.3849,101.3941,101.284,101.3482,35393.0
2015-06-05 12:00:00,110.53,110.54,110.43,110.44,26817.0,101.339,101.3482,101.2474,101.2565,26817.0
2015-06-05 12:05:00,110.44,110.45,110.37,110.45,28170.0,101.2565,101.2657,101.1924,101.2657,28170.0
2015-06-05 12:10:00,110.45,110.46,110.38,110.41,32110.0,101.2657,101.2749,101.2015,101.229,32110.0
2015-06-05 12:15:00,110.4,110.41,110.34,110.34,19012.0,101.2199,101.229,101.1648,101.1648,19012.0
2015-06-05 12:20:00,110.34,110.38,110.25,110.3,30099.0,101.1648,101.2015,101.0823,101.1282,30099.0
2015-06-05 12:25:00,110.3,110.31,110.21,110.23,25389.0,101.1282,101.1373,101.0457,101.064,25389.0
2015-06-05 12:30:00,110.22,110.29,110.16,110.27,21173.0,101.0548,101.119,100.9998,101.1007,21173.0
2015-06-05 12:35:00,110.27,110.32,110.22,110.31,25300.0,101.1007,101.1465,101.0548,101.1373,25300.0
2015-06-05 12:40:00,110.32,110.46,110.25,110.4,35595.0,101.1465,101.2749,101.0823,101.2199,35595.0
2015-06-05 12:45:00,110.39,110.4,110.33,110.35,13844.0,101.2107,101.2199,101.1557,101.174,13844.0
2015-06-05 12:50:00,110.36,110.47,110.36,110.45,23597.0,101.1832,101.284,101.1832,101.2657,23597.0
2015-06-05 12:55:00,110.45,110.49,110.43,110.47,33428.0,101.2657,101.3024,101.2474,101.284,33428.0
2015-06-05 13:00:00,110.46,110.46,110.36,110.44,37818.0,101.2749,101.2749,101.1832,101.2565,37818.0
2015-06-05 13:05:00,110.45,110.5,110.41,110.48,25044.0,101.2657,101.3115,101.229,101.2932,25044.0
2015-06-05 13:10:00,110.49,110.49,110.41,110.43,31708.0,101.3024,101.3024,101.229,101.2474,31708.0
2015-06-05 13:15:00,110.45,110.46,110.35,110.44,22516.0,101.2657,101.2749,101.174,101.2565,22516.0
2015-06-05 13:20:00,110.44,110.53,110.44,110.53,27470.0,101.2565,101.339,101.2565,101.339,27470.0
2015-06-05 13:25:00,110.53,110.55,110.46,110.49,19904.0,101.339,101.3574,101.2749,101.3024,19904.0
2015-06-05 13:30:00,110.5,110.58,110.49,110.54,20055.0,101.3115,101.3849,101.3024,101.3482,20055.0
2015-06-05 13:35:00,110.54,110.56,110.43,110.51,24874.0,101.3482,101.3666,101.2474,101.3207,24874.0
2015-06-05 13:40:00,110.49,110.49,110.4,110.45,19607.0,101.3024,101.3024,101.2199,101.2657,19607.0
2015-06-05 13:45:00,110.44,110.46,110.38,110.38,23644.0,101.2565,101.2749,101.2015,101.2015,23644.0
2015-06-05 13:50:00,110.42,110.42,110.35,110.4,11841.0,101.2382,101.2382,101.174,101.2199,11841.0
2015-06-05 13:55:00,110.39,110.45,110.37,110.42,19950.0,101.2107,101.2657,101.1924,101.2382,19950.0
2015-06-05 14:00:00,110.44,110.53,110.43,110.52,34653.0,101.2565,101.339,101.2474,101.3299,34653.0
2015-06-05 14:05:00,110.52,110.52,110.46,110.47,22308.0,101.3299,101.3299,101.2749,101.284,22308.0
2015-06-05 14:10:00,110.49,110.53,110.47,110.52,14872.0,101.3024,101.339,101.284,101.3299,14872.0
2015-06-05 14:15:00,110.53,110.53,110.49,110.49,16816.0,101.339,101.339,101.3024,101.3024,16816.0
2015-06-05 14:20:00,110.5,110.51,110.4,110.43,23994.0,101.3115,101.3207,101.2199,101.2474,23994.0
2015-06-05 14:25:00,110.45,110.45,110.36,110.4,12440.0,101.2657,101.2657,101.1832,101.2199,12440.0
2015-06-05 14:30:00,110.41,110.43,110.35,110.38,26316.0,101.229,101.2474,101.174,101.2015,26316.0
2015-06-05 14:35:00,110.38,110.43,110.36,110.41,26399.0,101.2015,101.2474,101.1832,101.229,26399.0
2015-06-05 14:40:00,110.38,110.39,110.33,110.33,15758.0,101.2015,101.2107,101.1557,101.1557,15758.0
2015-06-05 14:45:00,110.34,110.39,110.28,110.32,30826.0,101.1648,101.2107,101.1098,101.1465,30826.0
2015-06-05 14:50:00,110.33,110.48,110.32,110.47,23179.0,101.1557,101.2932,101.1465,101.284,23179.0
2015-06-05 14:55:00,110.47,110.49,110.38,110.41,25153.0,101.284,101.3024,101.2015,101.229,25153.0
2015-06-05 15:00:00,110.42,110.56,110.41,110.43,55935.0,101.2382,101.3666,101.229,101.2474,55935.0
2015-06-05 15:05:00,110.42,110.53,110.42,110.46,31979.0,101.2382,101.339,101.2382,101.2749,31979.0
2015-06-05 15:10:00,110.46,110.49,110.42,110.48,32434.0,101.2749,101.3024,101.2382,101.2932,32434.0
2015-06-05 15:15:00,110.48,110.49,110.34,110.34,53466.0,101.2932,101.3024,101.1648,101.1648,53466.0
2015-06-05 15:20:00,110.34,110.37,110.26,110.35,29941.0,101.1648,101.1924,101.0915,101.174,29941.0
2015-06-05 15:25:00,110.35,110.35,110.26,110.28,28644.0,101.174,101.174,101.0915,101.1098,28644.0
2015-06-05 15:30:00,110.28,110.39,110.27,110.36,35978.0,101.1098,101.2107,101.1007,101.1832,35978.0
2015-06-05 15:35:00,110.36,110.36,110.18,110.21,79423.0,101.1832,101.1832,101.0182,101.0457,79423.0
2015-06-05 15:40:00,110.2,110.22,110.15,110.21,64685.0,101.0365,101.0548,100.9906,101.0457,64685.0
2015-06-05 15:45:00,110.21,110.35,110.2,110.34,49699.0,101.0457,101.174,101.0365,101.1648,49699.0
2015-06-05 15:50:00,110.34,110.34,110.24,110.33,67943.0,101.1648,101.1648,101.0732,101.1557,67943.0
2015-06-05 15:55:00,110.33,110.36,110.24,110.27,161769.0,101.1557,101.1832,101.0732,101.1007,161769.0
2015-06-08 09:30:00,110.03,110.24,109.68,109.75,175485.0,100.8806,101.0732,100.5597,100.6239,175485.0
2015-06-08 09:35:00,109.78,109.85,109.71,109.77,66330.0,100.6514,100.7156,100.5872,100.6422,66330.0
2015-06-08 09:40:00,109.78,109.86,109.45,109.45,149830.0,100.6514,100.7248,100.3489,100.3489,149830.0
2015-06-08 09:45:00,109.45,109.73,109.44,109.7,85189.0,100.3489,100.6056,100.3397,100.5781,85189.0
2015-06-08 09:50:00,109.69,109.73,109.52,109.7,67475.0,100.5689,100.6056,100.413,100.5781,67475.0
2015-06-08 09:55:00,109.71,109.71,109.59,109.66,42254.0,100.5872,100.5872,100.4772,100.5414,42254.0
2015-06-08 10:00:00,109.67,109.72,109.62,109.7,53039.0,100.5506,100.5964,100.5047,100.5781,53039.0
2015-06-08 10:05:00,109.7,109.74,109.58,109.62,72251.0,100.5781,100.6147,100.468,100.5047,72251.0
2015-06-08 10:10:00,109.63,109.63,109.51,109.59,77327.0,100.5139,100.5139,100.4039,100.4772,77327.0
2015-06-08 10:15:00,109.59,109.6,109.48,109.54,117986.0,100.4772,100.4864,100.3764,100.4314,117986.0
2015-06-08 10:20:00,109.54,109.6,109.47,109.6,116449.0,100.4314,100.4864,100.3672,100.4864,116449.0
2015-06-08 10:25:00,109.6,109.65,109.54,109.58,53760.0,100.4864,100.5322,100.4314,100.468,53760.0
2015-06-08 10:30:00,109.55,109.62,109.46,109.55,85585.0,100.4405,100.5047,100.358,100.4405,85585.0
2015-06-08 10:35:00,109.55,109.57,109.42,109.44,93278.0,100.4405,100.4589,100.3213,100.3397,93278.0
2015-06-08 10:40:00,109.44,109.51,109.39,109.42,95658.0,100.3397,100.4039,100.2938,100.3213,95658.0
2015-06-08 10:45:00,109.42,109.45,109.33,109.4,105747.0,100.3213,100.3489,100.2388,100.303,105747.0
2015-06-08 10:50:00,109.4,109.45,109.28,109.33,92432.0,100.303,100.3489,100.193,100.2388,92432.0
2015-06-08 10:55:00,109.33,109.45,109.31,109.44,42557.0,100.2388,100.3489,100.2205,100.3397,42557.0
2015-06-08 11:00:00,109.44,109.57,109.4,109.55,46945.0,100.3397,100.4589,100.303,100.4405,46945.0
2015-06-08 11:05:00,109.55,109.68,109.52,109.65,65716.0,100.4405,100.5597,100.413,100.5322,65716.0
2015-06-08 11:10:00,109.65,109.69,109.55,109.59,31743.0,100.5322,100.5689,100.4405,100.4772,31743.0
2015-06-08 11:15:00,109.61,109.69,109.57,109.69,38492.0,100.4956,100.5689,100.4589,100.5689,38492.0
2015-06-08 11:20:00,109.69,109.77,109.68,109.74,52179.0,100.5689,100.6422,100.5597,100.6147,52179.0
2015-06-08 11:25:00,109.73,109.79,109.64,109.67,100644.0,100.6056,100.6606,100.5231,100.5506,100644.0
2015-06-08 11:30:00,109.66,109.7,109.6,109.62,34918.0,100.5414,100.5781,100.4864,100.5047,34918.0
2015-06-08 11:35:00,109.6,109.63,109.58,109.6,32391.0,100.4864,100.5139,100.468,100.4864,32391.0
2015-06-08 11:40:00,109.58,109.7,109.55,109.68,32973.0,100.468,100.5781,100.4405,100.5597,32973.0
2015-06-08 11:45:00,109.68,109.68,109.61,109.62,26457.0,100.5597,100.5597,100.4956,100.5047,26457.0
2015-06-08 11:50:00,109.61,109.63,109.47,109.52,55010.0,100.4956,100.5139,100.3672,100.413,55010.0
2015-06-08 11:55:00,109.52,109.57,109.48,109.52,27562.0,100.413,100.4589,100.3764,100.413,27562.0
2015-06-08 12:00:00,109.52,109.56,109.47,109.5,25778.0,100.413,100.4497,100.3672,100.3947,25778.0
2015-06-08 12:05:00,109.5,109.57,109.47,109.56,25997.0,100.3947,100.4589,100.3672,100.4497,25997.0
2015-06-08 12:10:00,109.56,109.59,109.51,109.52,27273.0,100.4497,100.4772,100.4039,100.413,27273.0
2015-06-08 12:15:00,109.53,109.61,109.51,109.59,40529.0,100.4222,100.4956,100.4039,100.4772,40529.0
2015-06-08 12:20:00,109.58,109.6,109.55,109.59,34622.0,100.468,100.4864,100.4405,100.4772,34622.0
2015-06-08 12:25:00,109.59,109.6,109.48,109.5,37107.0,100.4772,100.4864,100.3764,100.3947,37107.0
2015-06-08 12:30:00,109.51,109.52,109.43,109.51,29352.0,100.4039,100.413,100.3305,100.4039,29352.0
2015-06-08 12:35:00,109.51,109.56,109.5,109.51,40962.0,100.4039,100.4497,100.3947,100.4039,40962.0
2015-06-08 12:40:00,109.52,109.54,109.47,109.47,21645.0,100.413,100.4314,100.3672,100.3672,21645.0
2015-06-08 12:45:00,109.48,109.48,109.38,109.41,40573.0,100.3764,100.3764,100.2847,100.3122,40573.0
2015-06-08 12:50:00,109.4,109.46,109.39,109.45,26396.0,100.303,100.358,100.2938,100.3489,26396.0
2015-06-08 12:55:00,109.45,109.45,109.36,109.4,31986.0,100.3489,100.3489,100.2663,100.303,31986.0
2015-06-08 13:00:00,109.39,109.44,109.37,109.39,35311.0,100.2938,100.3397,100.2755,100.2938,35311.0
2015-06-08 13:05:00,109.39,109.47,109.37,109.44,43155.0,100.2938,100.3672,100.2755,100.3397,43155.0
2015-06-08 13:10:00,109.42,109.46,109.42,109.43,24321.0,100.3213,100.358,100.3213,100.3305,24321.0
2015-06-08 13:15:00,109.43,109.48,109.38,109.41,66773.0,100.3305,100.3764,100.2847,100.3122,66773.0
2015-06-08 13:20:00,109.42,109.44,109.38,109.41,29222.0,100.3213,100.3397,100.2847,100.3122,29222.0
2015-06-08 13:25:00,109.41,109.42,109.33,109.34,33338.0,100.3122,100.3213,100.2388,100.248,33338.0
2015-06-08 13:30:00,109.34,109.34,109.21,109.24,56607.0,100.248,100.248,100.1288,100.1563,56607.0
2015-06-08 13:35:00,109.24,109.25,109.21,109.22,39367.0,100.1563,100.1655,100.1288,100.138,39367.0
2015-06-08 13:40:00,109.23,109.32,109.22,109.31,33247.0,100.1471,100.2297,100.138,100.2205,33247.0
2015-06-08 13:45:00,109.3,109.39,109.29,109.39,26064.0,100.2113,100.2938,100.2022,100.2938,26064.0
2015-06-08 13:50:00,109.38,109.48,109.38,109.47,44307.0,100.2847,100.3764,100.2847,100.3672,44307.0
2015-06-08 13:55:00,109.47,109.59,109.47,109.53,47096.0,100.3672,100.4772,100.3672,100.4222,47096.0
2015-06-08 14:00:00,109.54,109.54,109.46,109.5,58467.0,100.4314,100.4314,100.358,100.3947,58467.0
2015-06-08 14:05:00,109.49,109.51,109.37,109.37,50722.0,100.3855,100.4039,100.2755,100.2755,50722.0
2015-06-08 14:10:00,109.37,109.45,109.37,109.44,34239.0,100.2755,100.3489,100.2755,100.3397,34239.0
2015-06-08 14:15:00,109.43,109.44,109.35,109.38,44789.0,100.3305,100.3397,100.2572,100.2847,44789.0
2015-06-08 14:20:00,109.38,109.44,109.38,109.44,39298.0,100.2847,100.3397,100.2847,100.3397,39298.0
2015-06-08 14:25:00,109.43,109.48,109.42,109.48,41646.0,100.3305,100.3764,100.3213,100.3764,41646.0
2015-06-08 14:30:00,109.48,109.55,109.47,109.5,148927.0,100.3764,100.4405,100.3672,100.3947,148927.0
2015-06-08 14:35:00,109.51,109.63,109.5,109.55,76196.0,100.4039,100.5139,100.3947,100.4405,76196.0
2015-06-08 14:40:00,109.55,109.66,109.54,109.64,46805.0,100.4405,100.5414,100.4314,100.5231,46805.0
2015-06-08 14:45:00,109.64,109.66,109.59,109.6,51744.0,100.5231,100.5414,100.4772,100.4864,51744.0
2015-06-08 14:50:00,109.61,109.65,109.56,109.6,88565.0,100.4956,100.5322,100.4497,100.4864,88565.0
2015-06-08 14:55:00,109.61,109.63,109.53,109.61,68536.0,100.4956,100.5139,100.4222,100.4956,68536.0
2015-06-08 15:00:00,109.61,109.62,109.51,109.54,56301.0,100.4956,100.5047,100.4039,100.4314,56301.0
2015-06-08 15:05:00,109.54,109.61,109.54,109.55,35465.0,100.4314,100.4956,100.4314,100.4405,35465.0
2015-06-08 15:10:00,109.56,109.58,109.48,109.53,71064.0,100.4497,100.468,100.3764,100.4222,71064.0
2015-06-08 15:15:00,109.53,109.57,109.52,109.57,59710.0,100.4222,100.4589,100.413,100.4589,59710.0
2015-06-08 15:20:00,109.57,109.61,109.45,109.48,84372.0,100.4589,100.4956,100.3489,100.3764,84372.0
2015-06-08 15:25:00,109.48,109.55,109.44,109.53,74008.0,100.3764,100.4405,100.3397,100.4222,74008.0
2015-06-08 15:30:00,109.54,109.6,109.5,109.53,46620.0,100.4314,100.4864,100.3947,100.4222,46620.0
2015-06-08 15:35:00,109.53,109.53,109.4,109.41,79021.0,100.4222,100.4222,100.303,100.3122,79021.0
2015-06-08 15:40:00,109.4,109.52,109.39,109.51,59730.0,100.303,100.413,100.2938,100.4039,59730.0
2015-06-08 15:45:00,109.5,109.53,109.45,109.51,75857.0,100.3947,100.4222,100.3489,100.4039,75857.0
2015-06-08 15:50:00,109.5,109.56,109.44,109.44,134458.0,100.3947,100.4497,100.3397,100.3397,134458.0
2015-06-08 15:55:00,109.44,109.45,109.28,109.31,182021.0,100.3397,100.3489,100.193,100.2205,182021.0
2015-06-09 09:30:00,109.35,109.41,109.05,109.06,208941.0,100.2572,100.3122,99.9821,99.9913,208941.0
2015-06-09 09:35:00,109.08,109.12,108.85,108.91,134702.0,100.0096,100.0463,99.7987,99.8538,134702.0
2015-06-09 09:40:00,108.89,108.93,108.35,108.4,155172.0,99.8354,99.8721,99.3403,99.3862,155172.0
2015-06-09 09:45:00,108.44,108.53,108.34,108.43,90273.0,99.4228,99.5054,99.3312,99.4137,90273.0
2015-06-09 09:50:00,108.43,108.46,108.23,108.27,156247.0,99.4137,99.4412,99.2303,99.267,156247.0
2015-06-09 09:55:00,108.28,108.31,108.14,108.2,119259.0,99.2761,99.3036,99.1478,99.2028,119259.0
2015-06-09 10:00:00,108.19,108.2,107.91,108.01,236662.0,99.1936,99.2028,98.9369,99.0286,236662.0
2015-06-09 10:05:00,108.0,108.26,107.91,108.23,163173.0,99.0194,99.2578,98.9369,99.2303,163173.0
2015-06-09 10:10:00,108.23,108.44,108.22,108.28,168630.0,99.2303,99.4228,99.2211,99.2761,168630.0
2015-06-09 10:15:00,108.29,108.29,107.98,107.99,103170.0,99.2853,99.2853,99.0011,99.0103,103170.0
2015-06-09 10:20:00,108.0,108.03,107.93,107.95,117645.0,99.0194,99.0469,98.9552,98.9736,117645.0
2015-06-09 10:25:00,107.95,107.96,107.77,107.83,155372.0,98.9736,98.9828,98.8086,98.8636,155372.0
2015-06-09 10:30:00,107.82,107.86,107.65,107.82,120976.0,98.8544,98.8911,98.6985,98.8544,120976.0
2015-06-09 10:35:00,107.81,107.9,107.79,107.9,73121.0,98.8452,98.9277,98.8269,98.9277,73121.0
2015-06-09 10:40:00,107.89,108.09,107.86,108.0,149561.0,98.9186,99.1019,98.8911,99.0194,149561.0
2015-06-09 10:45:00,108.01,108.03,107.91,107.96,72653.0,99.0286,99.0469,98.9369,98.9828,72653.0
2015-06-09 10:50:00,107.95,108.01,107.94,107.98,80539.0,98.9736,99.0286,98.9644,99.0011,80539.0
2015-06-09 10:55:00,107.98,108.15,107.96,108.15,123917.0,99.0011,99.157,98.9828,99.157,123917.0
2015-06-09 11:00:00,108.15,108.23,107.97,108.05,86934.0,99.157,99.2303,98.9919,99.0653,86934.0
2015-06-09 11:05:00,108.05,108.06,107.96,108.03,90334.0,99.0653,99.0744,98.9828,99.0469,90334.0
2015-06-09 11:10:00,108.03,108.09,108.0,108.07,81068.0,99.0469,99.1019,99.0194,99.0836,81068.0
2015-06-09 11:15:00,108.07,108.13,107.95,108.01,72214.0,99.0836,99.1386,98.9736,99.0286,72214.0
2015-06-09 11:20:00,108.01,108.02,107.91,107.95,67275.0,99.0286,99.0378,98.9369,98.9736,67275.0
2015-06-09 11:25:00,107.95,108.04,107.92,107.99,95552.0,98.9736,99.0561,98.9461,99.0103,95552.0
2015-06-09 11:30:00,107.99,108.21,107.98,108.09,61565.0,99.0103,99.212,99.0011,99.1019,61565.0
2015-06-09 11:35:00,108.09,108.09,107.96,108.0,79720.0,99.1019,99.1019,98.9828,99.0194,79720.0
2015-06-09 11:40:00,108.0,108.11,107.97,108.04,63353.0,99.0194,99.1203,98.9919,99.0561,63353.0
2015-06-09 11:45:00,108.05,108.06,108.0,108.03,62401.0,99.0653,99.0744,99.0194,99.0469,62401.0
2015-06-09 11:50:00,108.03,108.05,107.98,107.98,107194.0,99.0469,99.0653,99.0011,99.0011,107194.0
2015-06-09 11:55:00,107.98,108.03,107.94,108.0,60099.0,99.0011,99.0469,98.9644,99.0194,60099.0
2015-06-09 12:00:00,108.01,108.1,108.0,108.08,54423.0,99.0286,99.1111,99.0194,99.0928,54423.0
2015-06-09 12:05:00,108.08,108.08,107.95,107.99,62038.0,99.0928,99.0928,98.9736,99.0103,62038.0
2015-06-09 12:10:00,107.99,108.02,107.96,108.01,38209.0,99.0103,99.0378,98.9828,99.0286,38209.0
2015-06-09 12:15:00,108.02,108.05,107.94,108.01,51114.0,99.0378,99.0653,98.9644,99.0286,51114.0
2015-06-09 12:20:00,108.01,108.21,108.01,108.15,88452.0,99.0286,99.212,99.0286,99.157,88452.0
2015-06-09 12:25:00,108.16,108.26,108.15,108.21,123310.0,99.1661,99.2578,99.157,99.212,123310.0
2015-06-09 12:30:00,108.21,108.24,108.13,108.21,63072.0,99.212,99.2395,99.1386,99.212,63072.0
2015-06-09 12:35:00,108.22,108.33,108.18,108.28,57832.0,99.2211,99.322,99.1845,99.2761,57832.0
2015-06-09 12:40:00,108.25,108.33,108.21,108.3,34324.0,99.2486,99.322,99.212,99.2945,34324.0
2015-06-09 12:45:00,108.29,108.35,108.22,108.31,45332.0,99.2853,99.3403,99.2211,99.3036,45332.0
2015-06-09 12:50:00,108.29,108.39,108.22,108.38,55070.0,99.2853,99.377,99.2211,99.3678,55070.0
2015-06-09 12:55:00,108.37,108.46,108.37,108.44,75701.0,99.3587,99.4412,99.3587,99.4228,75701.0
2015-06-09 13:00:00,108.43,108.5,108.37,108.4,64396.0,99.4137,99.4779,99.3587,99.3862,64396.0
2015-06-09 13:05:00,108.41,108.41,108.32,108.38,53933.0,99.3953,99.3953,99.3128,99.3678,53933.0
2015-06-09 13:10:00,108.37,108.4,108.35,108.38,49772.0,99.3587,99.3862,99.3403,99.3678,49772.0
2015-06-09 13:15:00,108.38,108.51,108.34,108.51,71470.0,99.3678,99.487,99.3312,99.487,71470.0
2015-06-09 13:20:00,108.51,108.57,108.49,108.52,32757.0,99.487,99.542,99.4687,99.4962,32757.0
2015-06-09 13:25:00,108.51,108.56,108.51,108.56,37976.0,99.487,99.5329,99.487,99.5329,37976.0
2015-06-09 13:30:00,108.56,108.56,108.42,108.44,53612.0,99.5329,99.5329,99.4045,99.4228,53612.0
2015-06-09 13:35:00,108.45,108.51,108.44,108.46,44137.0,99.432,99.487,99.4228,99.4412,44137.0
2015-06-09 13:40:00,108.47,108.49,108.41,108.42,53386.0,99.4503,99.4687,99.3953,99.4045,53386.0
2015-06-09 13:45:00,108.43,108.43,108.32,108.33,49754.0,99.4137,99.4137,99.3128,99.322,49754.0
2015-06-09 13:50:00,108.33,108.41,108.33,108.34,46076.0,99.322,99.3953,99.322,99.3312,46076.0
2015-06-09 13:55:00,108.34,108.4,108.28,108.33,45184.0,99.3312,99.3862,99.2761,99.322,45184.0
2015-06-09 14:00:00,108.33,108.5,108.31,108.5,37339.0,99.322,99.4779,99.3036,99.4779,37339.0
2015-06-09 14:05:00,108.5,108.52,108.43,108.45,35616.0,99.4779,99.4962,99.4137,99.432,35616.0
2015-06-09 14:10:00,108.45,108.51,108.4,108.42,37607.0,99.432,99.487,99.3862,99.4045,37607.0
2015-06-09 14:15:00,108.42,108.49,108.42,108.49,30741.0,99.4045,99.4687,99.4045,99.4687,30741.0
2015-06-09 14:20:00,108.49,108.51,108.47,108.49,53041.0,99.4687,99.487,99.4503,99.4687,53041.0
2015-06-09 14:25:00,108.48,108.5,108.42,108.43,38302.0,99.4595,99.4779,99.4045,99.4137,38302.0
2015-06-09 14:30:00,108.43,108.44,108.37,108.37,58301.0,99.4137,99.4228,99.3587,99.3587,58301.0
2015-06-09 14:35:00,108.38,108.55,108.36,108.55,52631.0,99.3678,99.5237,99.3495,99.5237,52631.0
2015-06-09 14:40:00,108.55,108.66,108.53,108.65,49251.0,99.5237,99.6245,99.5054,99.6154,49251.0
2015-06-09 14:45:00,108.66,108.72,108.61,108.67,53894.0,99.6245,99.6796,99.5787,99.6337,53894.0
2015-06-09 14:50:00,108.67,108.69,108.52,108.52,49222.0,99.6337,99.6521,99.4962,99.4962,49222.0
2015-06-09 14:55:00,108.51,108.61,108.51,108.61,27365.0,99.487,99.5787,99.487,99.5787,27365.0
2015-06-09 15:00:00,108.61,108.61,108.51,108.54,44621.0,99.5787,99.5787,99.487,99.5145,44621.0
2015-06-09 15:05:00,108.55,108.58,108.48,108.49,49822.0,99.5237,99.5512,99.4595,99.4687,49822.0
2015-06-09 15:10:00,108.49,108.55,108.46,108.55,31827.0,99.4687,99.5237,99.4412,99.5237,31827.0
2015-06-09 15:15:00,108.54,108.59,108.52,108.58,45361.0,99.5145,99.5604,99.4962,99.5512,45361.0
2015-06-09 15:20:00,108.58,108.6,108.39,108.4,115662.0,99.5512,99.5695,99.377,99.3862,115662.0
2015-06-09 15:25:00,108.4,108.41,108.26,108.3,73113.0,99.3862,99.3953,99.2578,99.2945,73113.0
2015-06-09 15:30:00,108.3,108.31,108.21,108.3,107772.0,99.2945,99.3036,99.212,99.2945,107772.0
2015-06-09 15:35:00,108.29,108.38,108.24,108.35,89264.0,99.2853,99.3678,99.2395,99.3403,89264.0
2015-06-09 15:40:00,108.34,108.36,108.25,108.29,76798.0,99.3312,99.3495,99.2486,99.2853,76798.0
2015-06-09 15:45:00,108.28,108.43,108.26,108.43,117154.0,99.2761,99.4137,99.2578,99.4137,117154.0
2015-06-09 15:50:00,108.44,108.55,108.44,108.49,102805.0,99.4228,99.5237,99.4228,99.4687,102805.0
2015-06-09 15:55:00,108.5,108.64,108.44,108.5,314625.0,99.4779,99.6062,99.4228,99.4779,314625.0
2015-06-10 09:30:00,108.9,109.12,108.73,109.11,204188.0,99.8446,100.0463,99.6887,100.0371,204188.0
2015-06-10 09:35:00,109.15,109.3,108.83,108.87,91758.0,100.0738,100.2113,99.7804,99.8171,91758.0
2015-06-10 09:40:00,108.85,108.93,108.81,108.87,46572.0,99.7987,99.8721,99.7621,99.8171,46572.0
2015-06-10 09:45:00,108.86,109.05,108.85,108.99,58402.0,99.8079,99.9821,99.7987,99.9271,58402.0
2015-06-10 09:50:00,108.97,109.23,108.97,109.15,30874.0,99.9088,100.1471,99.9088,100.0738,30874.0
2015-06-10 09:55:00,109.12,109.23,109.11,109.19,22403.0,100.0463,100.1471,100.0371,100.1105,22403.0
2015-06-10 10:00:00,109.19,109.25,109.18,109.22,30599.0,100.1105,100.1655,100.1013,100.138,30599.0
2015-06-10 10:05:00,109.23,109.38,109.23,109.34,70485.0,100.1471,100.2847,100.1471,100.248,70485.0
2015-06-10 10:10:00,109.36,109.4,109.14,109.16,71897.0,100.2663,100.303,100.0646,100.083,71897.0
2015-06-10 10:15:00,109.18,109.47,109.17,109.42,52978.0,100.1013,100.3672,100.0921,100.3213,52978.0
2015-06-10 10:20:00,109.44,109.47,109.41,109.44,67926.0,100.3397,100.3672,100.3122,100.3397,67926.0
2015-06-10 10:25:00,109.44,109.45,109.36,109.41,44110.0,100.3397,100.3489,100.2663,100.3122,44110.0
2015-06-10 10:30:00,109.41,109.46,109.34,109.42,54127.0,100.3122,100.358,100.248,100.3213,54127.0
2015-06-10 10:35:00,109.43,109.48,109.41,109.43,35528.0,100.3305,100.3764,100.3122,100.3305,35528.0
2015-06-10 10:40:00,109.43,109.47,109.4,109.46,27000.0,100.3305,100.3672,100.303,100.358,27000.0
2015-06-10 10:45:00,109.47,109.54,109.45,109.53,38624.0,100.3672,100.4314,100.3489,100.4222,38624.0
2015-06-10 10:50:00,109.53,109.55,109.48,109.52,39133.0,100.4222,100.4405,100.3764,100.413,39133.0
2015-06-10 10:55:00,109.51,109.62,109.5,109.62,58580.0,100.4039,100.5047,100.3947,100.5047,58580.0
2015-06-10 11:00:00,109.62,109.67,109.57,109.59,23316.0,100.5047,100.5506,100.4589,100.4772,23316.0
2015-06-10 11:05:00,109.6,109.66,109.56,109.65,39544.0,100.4864,100.5414,100.4497,100.5322,39544.0
2015-06-10 11:10:00,109.65,110.01,109.63,109.93,115159.0,100.5322,100.8623,100.5139,100.7889,115159.0
2015-06-10 11:15:00,109.94,110.11,109.87,109.9,106417.0,100.7981,100.954,100.7339,100.7614,106417.0
2015-06-10 11:20:00,109.91,110.01,109.85,110.0,68160.0,100.7706,100.8623,100.7156,100.8531,68160.0
2015-06-10 11:25:00,110.0,110.05,109.93,110.04,90058.0,100.8531,100.899,100.7889,100.8898,90058.0
2015-06-10 11:30:00,110.02,110.16,110.02,110.14,104493.0,100.8715,100.9998,100.8715,100.9815,104493.0
2015-06-10 11:35:00,110.14,110.18,110.08,110.15,47425.0,100.9815,101.0182,100.9265,100.9906,47425.0
2015-06-10 11:40:00,110.15,110.25,110.12,110.19,52731.0,100.9906,101.0823,100.9631,101.0273,52731.0
2015-06-10 11:45:00,110.21,110.21,110.08,110.1,37563.0,101.0457,101.0457,100.9265,100.9448,37563.0
2015-06-10 11:50:00,110.1,110.1,110.02,110.06,58662.0,100.9448,100.9448,100.8715,100.9081,58662.0
2015-06-10 11:55:00,110.06,110.07,109.94,109.95,80410.0,100.9081,100.9173,100.7981,100.8073,80410.0
2015-06-10 12:00:00,109.95,110.12,109.95,110.11,33713.0,100.8073,100.9631,100.8073,100.954,33713.0
2015-06-10 12:05:00,110.11,110.14,110.01,110.01,38244.0,100.954,100.9815,100.8623,100.8623,38244.0
2015-06-10 12:10:00,110.02,110.06,109.96,110.03,42247.0,100.8715,100.9081,100.8164,100.8806,42247.0
2015-06-10 12:15:00,110.04,110.08,110.0,110.06,34827.0,100.8898,100.9265,100.8531,100.9081,34827.0
2015-06-10 12:20:00,110.05,110.09,110.02,110.07,34305.0,100.899,100.9356,100.8715,100.9173,34305.0
2015-06-10 12:25:00,110.07,110.09,109.98,110.02,54147.0,100.9173,100.9356,100.8348,100.8715,54147.0
2015-06-10 12:30:00,110.02,110.07,110.01,110.05,48675.0,100.8715,100.9173,100.8623,100.899,48675.0
2015-06-10 12:35:00,110.04,110.07,109.91,109.93,26679.0,100.8898,100.9173,100.7706,100.7889,26679.0
2015-06-10 12:40:00,109.92,109.97,109.88,109.89,33527.0,100.7798,100.8256,100.7431,100.7523,33527.0
2015-06-10 12:45:00,109.89,110.06,109.89,110.05,53131.0,100.7523,100.9081,100.7523,100.899,53131.0
2015-06-10 12:50:00,110.05,110.13,110.05,110.06,36202.0,100.899,100.9723,100.899,100.9081,36202.0
2015-06-10 12:55:00,110.07,110.14,110.05,110.14,25415.0,100.9173,100.9815,100.899,100.9815,25415.0
2015-06-10 13:00:00,110.14,110.15,110.08,110.14,43216.0,100.9815,100.9906,100.9265,100.9815,43216.0
2015-06-10 13:05:00,110.15,110.16,110.12,110.14,44107.0,100.9906,100.9998,100.9631,100.9815,44107.0
2015-06-10 13:10:00,110.14,110.14,110.06,110.08,40341.0,100.9815,100.9815,100.9081,100.9265,40341.0
2015-06-10 13:15:00,110.09,110.13,109.98,110.01,56434.0,100.9356,100.9723,100.8348,100.8623,56434.0
2015-06-10 13:20:00,109.99,110.03,109.94,109.99,28907.0,100.844,100.8806,100.7981,100.844,28907.0
2015-06-10 13:25:00,109.98,110.0,109.91,109.94,28953.0,100.8348,100.8531,100.7706,100.7981,28953.0
2015-06-10 13:30:00,109.92,109.95,109.87,109.91,20280.0,100.7798,100.8073,100.7339,100.7706,20280.0
2015-06-10 13:35:00,109.91,109.99,109.91,109.97,18305.0,100.7706,100.844,100.7706,100.8256,18305.0
2015-06-10 13:40:00,109.97,109.99,109.92,109.95,23380.0,100.8256,100.844,100.7798,100.8073,23380.0
2015-06-10 13:45:00,109.95,109.97,109.91,109.96,29757.0,100.8073,100.8256,100.7706,100.8164,29757.0
2015-06-10 13:50:00,109.96,109.97,109.9,109.96,45324.0,100.8164,100.8256,100.7614,100.8164,45324.0
2015-06-10 13:55:00,109.96,109.98,109.91,109.98,20266.0,100.8164,100.8348,100.7706,100.8348,20266.0
2015-06-10 14:00:00,109.98,110.12,109.96,110.1,49405.0,100.8348,100.9631,100.8164,100.9448,49405.0
2015-06-10 14:05:00,110.1,110.12,110.06,110.06,34792.0,100.9448,100.9631,100.9081,100.9081,34792.0
2015-06-10 14:10:00,110.07,110.08,109.99,110.07,18765.0,100.9173,100.9265,100.844,100.9173,18765.0
2015-06-10 14:15:00,110.08,110.12,110.04,110.1,30921.0,100.9265,100.9631,100.8898,100.9448,30921.0
2015-06-10 14:20:00,110.1,110.15,110.06,110.13,38698.0,100.9448,100.9906,100.9081,100.9723,38698.0
2015-06-10 14:25:00,110.12,110.14,110.07,110.11,28638.0,100.9631,100.9815,100.9173,100.954,28638.0
2015-06-10 14:30:00,110.11,110.13,110.0,110.0,53365.0,100.954,100.9723,100.8531,100.8531,53365.0
2015-06-10 14:35:00,110.0,110.02,109.97,109.97,23696.0,100.8531,100.8715,100.8256,100.8256,23696.0
2015-06-10 14:40:00,109.98,110.06,109.96,110.05,36006.0,100.8348,100.9081,100.8164,100.899,36006.0
2015-06-10 14:45:00,110.04,110.07,109.98,109.99,30932.0,100.8898,100.9173,100.8348,100.844,30932.0
2015-06-10 14:50:00,109.99,110.08,109.97,110.07,54722.0,100.844,100.9265,100.8256,100.9173,54722.0
2015-06-10 14:55:00,110.07,110.1,110.04,110.1,32347.0,100.9173,100.9448,100.8898,100.9448,32347.0
2015-06-10 15:00:00,110.1,110.11,110.0,110.02,39486.0,100.9448,100.954,100.8531,100.8715,39486.0
2015-06-10 15:05:00,110.02,110.04,109.96,109.96,28644.0,100.8715,100.8898,100.8164,100.8164,28644.0
2015-06-10 15:10:00,109.97,110.02,109.96,110.02,60757.0,100.8256,100.8715,100.8164,100.8715,60757.0
2015-06-10 15:15:00,110.02,110.05,110.01,110.02,45597.0,100.8715,100.899,100.8623,100.8715,45597.0
2015-06-10 15:20:00,110.03,110.09,110.0,110.01,59736.0,100.8806,100.9356,100.8531,100.8623,59736.0
2015-06-10 15:25:00,110.0,110.04,110.0,110.01,59084.0,100.8531,100.8898,100.8531,100.8623,59084.0
2015-06-10 15:30:00,110.02,110.02,109.91,109.97,68266.0,100.8715,100.8715,100.7706,100.8256,68266.0
2015-06-10 15:35:00,109.96,109.96,109.88,109.9,48094.0,100.8164,100.8164,100.7431,100.7614,48094.0
2015-06-10 15:40:00,109.9,110.0,109.88,109.99,78621.0,100.7614,100.8531,100.7431,100.844,78621.0
2015-06-10 15:45:00,110.0,110.04,109.99,110.01,117495.0,100.8531,100.8898,100.844,100.8623,117495.0
2015-06-10 15:50:00,110.02,110.04,110.0,110.02,145002.0,100.8715,100.8898,100.8531,100.8715,145002.0
2015-06-10 15:55:00,110.02,110.14,109.96,109.97,312983.0,100.8715,100.9815,100.8164,100.8256,312983.0
2015-06-11 09:30:00,110.01,110.62,110.01,110.4,163701.0,100.8623,101.4216,100.8623,101.2199,163701.0
2015-06-11 09:35:00,110.41,110.61,110.16,110.23,83068.0,101.229,101.4124,100.9998,101.064,83068.0
2015-06-11 09:40:00,110.24,110.28,110.04,110.17,44213.0,101.0732,101.1098,100.8898,101.009,44213.0
2015-06-11 09:45:00,110.2,110.25,110.09,110.17,37183.0,101.0365,101.0823,100.9356,101.009,37183.0
2015-06-11 09:50:00,110.2,110.43,110.2,110.41,58970.0,101.0365,101.2474,101.0365,101.229,58970.0
2015-06-11 09:55:00,110.4,110.47,110.37,110.41,54672.0,101.2199,101.284,101.1924,101.229,54672.0
2015-06-11 10:00:00,110.41,110.54,110.3,110.51,62190.0,101.229,101.3482,101.1282,101.3207,62190.0
2015-06-11 10:05:00,110.51,110.53,110.36,110.39,66507.0,101.3207,101.339,101.1832,101.2107,66507.0
2015-06-11 10:10:00,110.39,110.48,110.35,110.45,53418.0,101.2107,101.2932,101.174,101.2657,53418.0
2015-06-11 10:15:00,110.46,110.72,110.46,110.72,104280.0,101.2749,101.5133,101.2749,101.5133,104280.0
2015-06-11 10:20:00,110.72,110.81,110.7,110.73,60001.0,101.5133,101.5958,101.4949,101.5224,60001.0
2015-06-11 10:25:00,110.73,110.76,110.62,110.64,78009.0,101.5224,101.5499,101.4216,101.4399,78009.0
2015-06-11 10:30:00,110.65,110.72,110.48,110.71,105194.0,101.4491,101.5133,101.2932,101.5041,105194.0
2015-06-11 10:35:00,110.72,110.72,110.6,110.69,117455.0,101.5133,101.5133,101.4032,101.4857,117455.0
2015-06-11 10:40:00,110.68,110.8,110.67,110.74,91674.0,101.4766,101.5866,101.4674,101.5316,91674.0
2015-06-11 10:45:00,110.72,110.92,110.71,110.9,72061.0,101.5133,101.6966,101.5041,101.6783,72061.0
2015-06-11 10:50:00,110.91,110.94,110.85,110.86,100471.0,101.6875,101.715,101.6324,101.6416,100471.0
2015-06-11 10:55:00,110.86,110.86,110.65,110.65,50325.0,101.6416,101.6416,101.4491,101.4491,50325.0
2015-06-11 11:00:00,110.66,110.79,110.63,110.75,76614.0,101.4582,101.5774,101.4307,101.5408,76614.0
2015-06-11 11:05:00,110.74,110.82,110.7,110.79,63162.0,101.5316,101.6049,101.4949,101.5774,63162.0
2015-06-11 11:10:00,110.79,110.96,110.78,110.92,56489.0,101.5774,101.7333,101.5683,101.6966,56489.0
2015-06-11 11:15:00,110.92,110.96,110.83,110.86,62802.0,101.6966,101.7333,101.6141,101.6416,62802.0
2015-06-11 11:20:00,110.85,110.89,110.82,110.88,43401.0,101.6324,101.6691,101.6049,101.6599,43401.0
2015-06-11 11:25:00,110.88,110.91,110.78,110.79,67924.0,101.6599,101.6875,101.5683,101.5774,67924.0
2015-06-11 11:30:00,110.79,110.85,110.75,110.85,44638.0,101.5774,101.6324,101.5408,101.6324,44638.0
2015-06-11 11:35:00,110.85,110.91,110.79,110.84,48058.0,101.6324,101.6875,101.5774,101.6233,48058.0
2015-06-11 11:40:00,110.84,110.86,110.72,110.74,33329.0,101.6233,101.6416,101.5133,101.5316,33329.0
2015-06-11 11:45:00,110.73,110.77,110.72,110.77,20716.0,101.5224,101.5591,101.5133,101.5591,20716.0
2015-06-11 11:50:00,110.77,110.81,110.73,110.75,38404.0,101.5591,101.5958,101.5224,101.5408,38404.0
2015-06-11 11:55:00,110.75,110.76,110.68,110.7,40332.0,101.5408,101.5499,101.4766,101.4949,40332.0
2015-06-11 12:00:00,110.7,110.8,110.69,110.8,34810.0,101.4949,101.5866,101.4857,101.5866,34810.0
2015-06-11 12:05:00,110.79,110.79,110.71,110.73,23843.0,101.5774,101.5774,101.5041,101.5224,23843.0
2015-06-11 12:10:00,110.72,110.74,110.65,110.68,29676.0,101.5133,101.5316,101.4491,101.4766,29676.0
2015-06-11 12:15:00,110.7,110.7,110.64,110.65,22668.0,101.4949,101.4949,101.4399,101.4491,22668.0
2015-06-11 12:20:00,110.65,110.66,110.56,110.6,29228.0,101.4491,101.4582,101.3666,101.4032,29228.0
2015-06-11 12:25:00,110.58,110.63,110.56,110.63,28097.0,101.3849,101.4307,101.3666,101.4307,28097.0
2015-06-11 12:30:00,110.64,110.71,110.61,110.68,22869.0,101.4399,101.5041,101.4124,101.4766,22869.0
2015-06-11 12:35:00,110.66,110.68,110.64,110.67,19193.0,101.4582,101.4766,101.4399,101.4674,19193.0
2015-06-11 12:40:00,110.67,110.7,110.65,110.67,21953.0,101.4674,101.4949,101.4491,101.4674,21953.0
2015-06-11 12:45:00,110.68,110.7,110.62,110.63,32056.0,101.4766,101.4949,101.4216,101.4307,32056.0
2015-06-11 12:50:00,110.63,110.64,110.59,110.62,20160.0,101.4307,101.4399,101.3941,101.4216,20160.0
2015-06-11 12:55:00,110.62,110.68,110.6,110.67,19396.0,101.4216,101.4766,101.4032,101.4674,19396.0
2015-06-11 13:00:00,110.67,110.68,110.62,110.64,22038.0,101.4674,101.4766,101.4216,101.4399,22038.0
2015-06-11 13:05:00,110.64,110.66,110.63,110.64,19417.0,101.4399,101.4582,101.4307,101.4399,19417.0
2015-06-11 13:10:00,110.64,110.68,110.63,110.67,23533.0,101.4399,101.4766,101.4307,101.4674,23533.0
2015-06-11 13:15:00,110.65,110.65,110.62,110.65,32717.0,101.4491,101.4491,101.4216,101.4491,32717.0
2015-06-11 13:20:00,110.65,110.65,110.59,110.61,23555.0,101.4491,101.4491,101.3941,101.4124,23555.0
2015-06-11 13:25:00,110.6,110.65,110.6,110.63,33288.0,101.4032,101.4491,101.4032,101.4307,33288.0
2015-06-11 13:30:00,110.64,110.65,110.59,110.64,33133.0,101.4399,101.4491,101.3941,101.4399,33133.0
2015-06-11 13:35:00,110.64,110.65,110.6,110.63,34375.0,101.4399,101.4491,101.4032,101.4307,34375.0
2015-06-11 13:40:00,110.63,110.65,110.6,110.64,43926.0,101.4307,101.4491,101.4032,101.4399,43926.0
2015-06-11 13:45:00,110.65,110.78,110.64,110.73,50260.0,101.4491,101.5683,101.4399,101.5224,50260.0
2015-06-11 13:50:00,110.73,110.74,110.68,110.7,20661.0,101.5224,101.5316,101.4766,101.4949,20661.0
2015-06-11 13:55:00,110.7,110.73,110.7,110.72,21398.0,101.4949,101.5224,101.4949,101.5133,21398.0
2015-06-11 14:00:00,110.7,110.74,110.7,110.7,22924.0,101.4949,101.5316,101.4949,101.4949,22924.0
2015-06-11 14:05:00,110.7,110.74,110.7,110.72,31260.0,101.4949,101.5316,101.4949,101.5133,31260.0
2015-06-11 14:10:00,110.74,110.76,110.73,110.73,32706.0,101.5316,101.5499,101.5224,101.5224,32706.0
2015-06-11 14:15:00,110.74,110.76,110.72,110.72,34183.0,101.5316,101.5499,101.5133,101.5133,34183.0
2015-06-11 14:20:00,110.72,110.78,110.72,110.77,31543.0,101.5133,101.5683,101.5133,101.5591,31543.0
2015-06-11 14:25:00,110.77,110.84,110.75,110.84,46992.0,101.5591,101.6233,101.5408,101.6233,46992.0
2015-06-11 14:30:00,110.84,110.86,110.8,110.82,37637.0,101.6233,101.6416,101.5866,101.6049,37637.0
2015-06-11 14:35:00,110.82,110.84,110.8,110.8,36826.0,101.6049,101.6233,101.5866,101.5866,36826.0
2015-06-11 14:40:00,110.8,110.82,110.78,110.81,32795.0,101.5866,101.6049,101.5683,101.5958,32795.0
2015-06-11 14:45:00,110.81,110.89,110.81,110.84,31600.0,101.5958,101.6691,101.5958,101.6233,31600.0
2015-06-11 14:50:00,110.85,110.86,110.78,110.8,34176.0,101.6324,101.6416,101.5683,101.5866,34176.0
2015-06-11 14:55:00,110.79,110.82,110.77,110.82,37325.0,101.5774,101.6049,101.5591,101.6049,37325.0
2015-06-11 15:00:00,110.82,110.9,110.8,110.89,43529.0,101.6049,101.6783,101.5866,101.6691,43529.0
2015-06-11 15:05:00,110.89,110.89,110.84,110.86,34867.0,101.6691,101.6691,101.6233,101.6416,34867.0
2015-06-11 15:10:00,110.86,110.9,110.84,110.87,32250.0,101.6416,101.6783,101.6233,101.6508,32250.0
2015-06-11 15:15:00,110.88,110.9,110.86,110.86,42776.0,101.6599,101.6783,101.6416,101.6416,42776.0
2015-06-11 15:20:00,110.86,110.88,110.83,110.84,45369.0,101.6416,101.6599,101.6141,101.6233,45369.0
2015-06-11 15:25:00,110.84,110.85,110.8,110.83,42131.0,101.6233,101.6324,101.5866,101.6141,42131.0
2015-06-11 15:30:00,110.82,110.84,110.78,110.79,38831.0,101.6049,101.6233,101.5683,101.5774,38831.0
2015-06-11 15:35:00,110.78,110.8,110.73,110.76,48503.0,101.5683,101.5866,101.5224,101.5499,48503.0
2015-06-11 15:40:00,110.76,110.77,110.67,110.71,58843.0,101.5499,101.5591,101.4674,101.5041,58843.0
2015-06-11 15:45:00,110.7,110.75,110.67,110.67,70972.0,101.4949,101.5408,101.4674,101.4674,70972.0
2015-06-11 15:50:00,110.68,110.68,110.55,110.55,162218.0,101.4766,101.4766,101.3574,101.3574,162218.0
2015-06-11 15:55:00,110.55,110.68,110.48,110.67,305382.0,101.3574,101.4766,101.2932,101.4674,305382.0
2015-06-12 09:30:00,110.33,110.41,110.01,110.3,132097.0,101.1557,101.229,100.8623,101.1282,132097.0
2015-06-12 09:35:00,110.27,110.53,110.21,110.24,131152.0,101.1007,101.339,101.0457,101.0732,131152.0
2015-06-12 09:40:00,110.23,110.24,110.04,110.09,75879.0,101.064,101.0732,100.8898,100.9356,75879.0
2015-06-12 09:45:00,110.08,110.2,110.04,110.11,50382.0,100.9265,101.0365,100.8898,100.954,50382.0
2015-06-12 09:50:00,110.11,110.19,110.03,110.07,44895.0,100.954,101.0273,100.8806,100.9173,44895.0
2015-06-12 09:55:00,110.07,110.14,110.01,110.06,45229.0,100.9173,100.9815,100.8623,100.9081,45229.0
2015-06-12 10:00:00,110.09,110.14,109.95,110.13,59596.0,100.9356,100.9815,100.8073,100.9723,59596.0
2015-06-12 10:05:00,110.14,110.21,110.02,110.15,49656.0,100.9815,101.0457,100.8715,100.9906,49656.0
2015-06-12 10:10:00,110.15,110.21,110.06,110.16,39074.0,100.9906,101.0457,100.9081,100.9998,39074.0
2015-06-12 10:15:00,110.16,110.26,109.95,110.0,88346.0,100.9998,101.0915,100.8073,100.8531,88346.0
2015-06-12 10:20:00,110.01,110.14,109.95,110.1,23871.0,100.8623,100.9815,100.8073,100.9448,23871.0
2015-06-12 10:25:00,110.12,110.22,110.08,110.17,23530.0,100.9631,101.0548,100.9265,101.009,23530.0
2015-06-12 10:30:00,110.15,110.21,109.86,109.89,47963.0,100.9906,101.0457,100.7248,100.7523,47963.0
2015-06-12 10:35:00,109.87,109.94,109.78,109.94,45368.0,100.7339,100.7981,100.6514,100.7981,45368.0
2015-06-12 10:40:00,109.92,109.93,109.75,109.83,35030.0,100.7798,100.7889,100.6239,100.6973,35030.0
2015-06-12 10:45:00,109.82,109.82,109.62,109.66,60388.0,100.6881,100.6881,100.5047,100.5414,60388.0
2015-06-12 10:50:00,109.67,109.79,109.62,109.67,37695.0,100.5506,100.6606,100.5047,100.5506,37695.0
2015-06-12 10:55:00,109.68,109.73,109.59,109.63,45845.0,100.5597,100.6056,100.4772,100.5139,45845.0
2015-06-12 11:00:00,109.61,109.75,109.54,109.74,50781.0,100.4956,100.6239,100.4314,100.6147,50781.0
2015-06-12 11:05:00,109.74,109.78,109.72,109.76,23461.0,100.6147,100.6514,100.5964,100.6331,23461.0
2015-06-12 11:10:00,109.75,110.0,109.73,109.94,61942.0,100.6239,100.8531,100.6056,100.7981,61942.0
2015-06-12 11:15:00,109.93,110.08,109.87,110.06,59670.0,100.7889,100.9265,100.7339,100.9081,59670.0
2015-06-12 11:20:00,110.07,110.12,110.0,110.08,29295.0,100.9173,100.9631,100.8531,100.9265,29295.0
2015-06-12 11:25:00,110.09,110.25,110.08,110.22,53639.0,100.9356,101.0823,100.9265,101.0548,53639.0
2015-06-12 11:30:00,110.21,110.22,110.16,110.2,37623.0,101.0457,101.0548,100.9998,101.0365,37623.0
2015-06-12 11:35:00,110.2,110.2,110.06,110.09,21532.0,101.0365,101.0365,100.9081,100.9356,21532.0
2015-06-12 11:40:00,110.1,110.13,110.03,110.07,16116.0,100.9448,100.9723,100.8806,100.9173,16116.0
2015-06-12 11:45:00,110.07,110.07,109.95,109.98,21401.0,100.9173,100.9173,100.8073,100.8348,21401.0
2015-06-12 11:50:00,109.98,110.06,109.98,110.04,17316.0,100.8348,100.9081,100.8348,100.8898,17316.0
2015-06-12 11:55:00,110.03,110.07,109.92,110.04,21634.0,100.8806,100.9173,100.7798,100.8898,21634.0
2015-06-12 12:00:00,110.03,110.18,110.01,110.18,36529.0,100.8806,101.0182,100.8623,101.0182,36529.0
2015-06-12 12:05:00,110.18,110.18,110.02,110.02,14014.0,101.0182,101.0182,100.8715,100.8715,14014.0
2015-06-12 12:10:00,110.02,110.06,109.98,110.01,16728.0,100.8715,100.9081,100.8348,100.8623,16728.0
2015-06-12 12:15:00,110.0,110.12,109.99,110.1,27240.0,100.8531,100.9631,100.844,100.9448,27240.0
2015-06-12 12:20:00,110.09,110.16,110.07,110.15,19010.0,100.9356,100.9998,100.9173,100.9906,19010.0
2015-06-12 12:25:00,110.15,110.23,110.15,110.23,28702.0,100.9906,101.064,100.9906,101.064,28702.0
2015-06-12 12:30:00,110.23,110.23,110.14,110.16,14124.0,101.064,101.064,100.9815,100.9998,14124.0
2015-06-12 12:35:00,110.16,110.2,110.15,110.19,21608.0,100.9998,101.0365,100.9906,101.0273,21608.0
2015-06-12 12:40:00,110.19,110.2,110.05,110.12,15606.0,101.0273,101.0365,100.899,100.9631,15606.0
2015-06-12 12:45:00,110.12,110.17,110.11,110.14,14886.0,100.9631,101.009,100.954,100.9815,14886.0
2015-06-12 12:50:00,110.14,110.15,110.0,110.04,23069.0,100.9815,100.9906,100.8531,100.8898,23069.0
2015-06-12 12:55:00,110.06,110.08,109.99,110.01,17524.0,100.9081,100.9265,100.844,100.8623,17524.0
2015-06-12 13:00:00,110.0,110.07,109.95,110.01,20575.0,100.8531,100.9173,100.8073,100.8623,20575.0
2015-06-12 13:05:00,110.01,110.07,109.95,110.05,21236.0,100.8623,100.9173,100.8073,100.899,21236.0
2015-06-12 13:10:00,110.02,110.06,110.01,110.02,14005.0,100.8715,100.9081,100.8623,100.8715,14005.0
2015-06-12 13:15:00,110.02,110.07,110.0,110.05,17105.0,100.8715,100.9173,100.8531,100.899,17105.0
2015-06-12 13:20:00,110.06,110.08,110.0,110.0,20724.0,100.9081,100.9265,100.8531,100.8531,20724.0
2015-06-12 13:25:00,110.03,110.03,109.97,110.01,15264.0,100.8806,100.8806,100.8256,100.8623,15264.0
2015-06-12 13:30:00,110.02,110.13,109.99,110.04,23943.0,100.8715,100.9723,100.844,100.8898,23943.0
2015-06-12 13:35:00,110.04,110.08,110.02,110.06,15928.0,100.8898,100.9265,100.8715,100.9081,15928.0
2015-06-12 13:40:00,110.06,110.1,110.02,110.03,17779.0,100.9081,100.9448,100.8715,100.8806,17779.0
2015-06-12 13:45:00,110.04,110.05,109.95,109.98,21303.0,100.8898,100.899,100.8073,100.8348,21303.0
2015-06-12 13:50:00,109.99,110.0,109.95,110.0,14872.0,100.844,100.8531,100.8073,100.8531,14872.0
2015-06-12 13:55:00,110.0,110.04,109.99,110.02,12848.0,100.8531,100.8898,100.844,100.8715,12848.0
2015-06-12 14:00:00,110.03,110.05,110.01,110.01,16946.0,100.8806,100.899,100.8623,100.8623,16946.0
2015-06-12 14:05:00,110.0,110.0,109.88,109.91,54860.0,100.8531,100.8531,100.7431,100.7706,54860.0
2015-06-12 14:10:00,109.9,109.92,109.83,109.85,46601.0,100.7614,100.7798,100.6973,100.7156,46601.0
2015-06-12 14:15:00,109.85,109.87,109.81,109.83,25574.0,100.7156,100.7339,100.6789,100.6973,25574.0
2015-06-12 14:20:00,109.83,109.89,109.79,109.85,32050.0,100.6973,100.7523,100.6606,100.7156,32050.0
2015-06-12 14:25:00,109.84,109.94,109.8,109.93,19898.0,100.7064,100.7981,100.6698,100.7889,19898.0
2015-06-12 14:30:00,109.93,109.93,109.72,109.74,24476.0,100.7889,100.7889,100.5964,100.6147,24476.0
2015-06-12 14:35:00,109.73,109.74,109.68,109.73,23763.0,100.6056,100.6147,100.5597,100.6056,23763.0
2015-06-12 14:40:00,109.73,109.76,109.71,109.76,20088.0,100.6056,100.6331,100.5872,100.6331,20088.0
2015-06-12 14:45:00,109.76,109.76,109.72,109.76,19334.0,100.6331,100.6331,100.5964,100.6331,19334.0
2015-06-12 14:50:00,109.77,109.81,109.76,109.8,20953.0,100.6422,100.6789,100.6331,100.6698,20953.0
2015-06-12 14:55:00,109.8,109.81,109.72,109.74,23199.0,100.6698,100.6789,100.5964,100.6147,23199.0
2015-06-12 15:00:00,109.73,109.84,109.71,109.84,25635.0,100.6056,100.7064,100.5872,100.7064,25635.0
2015-06-12 15:05:00,109.84,109.84,109.76,109.8,31265.0,100.7064,100.7064,100.6331,100.6698,31265.0
2015-06-12 15:10:00,109.8,109.86,109.78,109.8,38462.0,100.6698,100.7248,100.6514,100.6698,38462.0
2015-06-12 15:15:00,109.79,109.86,109.79,109.85,27622.0,100.6606,100.7248,100.6606,100.7156,27622.0
2015-06-12 15:20:00,109.86,109.96,109.86,109.95,45206.0,100.7248,100.8164,100.7248,100.8073,45206.0
2015-06-12 15:25:00,109.94,110.03,109.93,110.01,40745.0,100.7981,100.8806,100.7889,100.8623,40745.0
2015-06-12 15:30:00,110.02,110.1,110.02,110.07,31620.0,100.8715,100.9448,100.8715,100.9173,31620.0
2015-06-12 15:35:00,110.07,110.09,109.96,109.99,47927.0,100.9173,100.9356,100.8164,100.844,47927.0
2015-06-12 15:40:00,109.98,110.05,109.95,110.04,37703.0,100.8348,100.899,100.8073,100.8898,37703.0
2015-06-12 15:45:00,110.04,110.1,109.98,110.0,72343.0,100.8898,100.9448,100.8348,100.8531,72343.0
2015-06-12 15:50:00,109.99,110.03,109.97,110.03,56417.0,100.844,100.8806,100.8256,100.8806,56417.0
2015-06-12 15:55:00,110.02,110.08,109.97,109.97,141207.0,100.8715,100.9265,100.8256,100.8256,141207.0
2015-06-15 09:30:00,109.27,109.5,108.93,108.94,166884.0,100.1838,100.3947,99.8721,99.8813,166884.0
2015-06-15 09:35:00,108.93,109.15,108.93,109.12,86609.0,99.8721,100.0738,99.8721,100.0463,86609.0
2015-06-15 09:40:00,109.1,109.35,109.05,109.05,68151.0,100.028,100.2572,99.9821,99.9821,68151.0
2015-06-15 09:45:00,109.08,109.22,109.01,109.06,60746.0,100.0096,100.138,99.9454,99.9913,60746.0
2015-06-15 09:50:00,109.05,109.15,109.02,109.15,79851.0,99.9821,100.0738,99.9546,100.0738,79851.0
2015-06-15 09:55:00,109.15,109.28,109.13,109.23,39798.0,100.0738,100.193,100.0555,100.1471,39798.0
2015-06-15 10:00:00,109.23,109.43,109.19,109.4,54086.0,100.1471,100.3305,100.1105,100.303,54086.0
2015-06-15 10:05:00,109.42,109.42,109.28,109.37,37197.0,100.3213,100.3213,100.193,100.2755,37197.0
2015-06-15 10:10:00,109.37,109.4,109.26,109.29,78711.0,100.2755,100.303,100.1747,100.2022,78711.0
2015-06-15 10:15:00,109.29,109.37,109.27,109.28,54893.0,100.2022,100.2755,100.1838,100.193,54893.0
2015-06-15 10:20:00,109.29,109.36,109.24,109.26,42045.0,100.2022,100.2663,100.1563,100.1747,42045.0
2015-06-15 10:25:00,109.25,109.36,109.21,109.3,42101.0,100.1655,100.2663,100.1288,100.2113,42101.0
2015-06-15 10:30:00,109.3,109.31,109.19,109.22,39536.0,100.2113,100.2205,100.1105,100.138,39536.0
2015-06-15 10:35:00,109.22,109.48,109.22,109.44,55721.0,100.138,100.3764,100.138,100.3397,55721.0
2015-06-15 10:40:00,109.45,109.54,109.38,109.4,46106.0,100.3489,100.4314,100.2847,100.303,46106.0
2015-06-15 10:45:00,109.4,109.53,109.36,109.48,82679.0,100.303,100.4222,100.2663,100.3764,82679.0
2015-06-15 10:50:00,109.49,109.55,109.47,109.52,47797.0,100.3855,100.4405,100.3672,100.413,47797.0
2015-06-15 10:55:00,109.52,109.62,109.51,109.62,54287.0,100.413,100.5047,100.4039,100.5047,54287.0
2015-06-15 11:00:00,109.61,109.87,109.6,109.73,80136.0,100.4956,100.7339,100.4864,100.6056,80136.0
2015-06-15 11:05:00,109.73,109.78,109.69,109.76,69878.0,100.6056,100.6514,100.5689,100.6331,69878.0
2015-06-15 11:10:00,109.77,110.0,109.77,109.97,46238.0,100.6422,100.8531,100.6422,100.8256,46238.0
2015-06-15 11:15:00,109.98,110.03,109.9,109.96,42600.0,100.8348,100.8806,100.7614,100.8164,42600.0
2015-06-15 11:20:00,109.97,110.0,109.82,109.85,40290.0,100.8256,100.8531,100.6881,100.7156,40290.0
2015-06-15 11:25:00,109.85,109.87,109.77,109.77,42881.0,100.7156,100.7339,100.6422,100.6422,42881.0
2015-06-15 11:30:00,109.78,109.88,109.76,109.88,32776.0,100.6514,100.7431,100.6331,100.7431,32776.0
2015-06-15 11:35:00,109.87,109.94,109.87,109.91,47227.0,100.7339,100.7981,100.7339,100.7706,47227.0
2015-06-15 11:40:00,109.94,110.11,109.92,110.01,42890.0,100.7981,100.954,100.7798,100.8623,42890.0
2015-06-15 11:45:00,110.01,110.07,109.98,110.04,56587.0,100.8623,100.9173,100.8348,100.8898,56587.0
2015-06-15 11:50:00,110.03,110.09,110.01,110.02,33456.0,100.8806,100.9356,100.8623,100.8715,33456.0
2015-06-15 11:55:00,110.01,110.01,109.88,109.9,46853.0,100.8623,100.8623,100.7431,100.7614,46853.0
2015-06-15 12:00:00,109.9,109.98,109.86,109.98,25826.0,100.7614,100.8348,100.7248,100.8348,25826.0
2015-06-15 12:05:00,109.96,110.06,109.96,110.04,27075.0,100.8164,100.9081,100.8164,100.8898,27075.0
2015-06-15 12:10:00,110.03,110.06,110.01,110.05,26904.0,100.8806,100.9081,100.8623,100.899,26904.0
2015-06-15 12:15:00,110.05,110.06,109.98,110.05,31877.0,100.899,100.9081,100.8348,100.899,31877.0
2015-06-15 12:20:00,110.04,110.11,110.04,110.1,26327.0,100.8898,100.954,100.8898,100.9448,26327.0
2015-06-15 12:25:00,110.11,110.11,110.01,110.06,33178.0,100.954,100.954,100.8623,100.9081,33178.0
2015-06-15 12:30:00,110.05,110.11,110.05,110.08,29301.0,100.899,100.954,100.899,100.9265,29301.0
2015-06-15 12:35:00,110.07,110.08,109.96,109.96,25777.0,100.9173,100.9265,100.8164,100.8164,25777.0
2015-06-15 12:40:00,109.98,110.07,109.95,110.05,15193.0,100.8348,100.9173,100.8073,100.899,15193.0
2015-06-15 12:45:00,110.04,110.17,110.04,110.17,22124.0,100.8898,101.009,100.8898,101.009,22124.0
2015-06-15 12:50:00,110.17,110.2,110.13,110.15,25184.0,101.009,101.0365,100.9723,100.9906,25184.0
2015-06-15 12:55:00,110.16,110.19,110.09,110.19,14038.0,100.9998,101.0273,100.9356,101.0273,14038.0
2015-06-15 13:00:00,110.19,110.26,110.14,110.25,23251.0,101.0273,101.0915,100.9815,101.0823,23251.0
2015-06-15 13:05:00,110.26,110.28,110.22,110.26,27152.0,101.0915,101.1098,101.0548,101.0915,27152.0
2015-06-15 13:10:00,110.26,110.27,110.2,110.27,19636.0,101.0915,101.1007,101.0365,101.1007,19636.0
2015-06-15 13:15:00,110.28,110.31,110.24,110.27,24317.0,101.1098,101.1373,101.0732,101.1007,24317.0
2015-06-15 13:20:00,110.25,110.26,110.18,110.19,45426.0,101.0823,101.0915,101.0182,101.0273,45426.0
2015-06-15 13:25:00,110.2,110.21,110.13,110.17,23351.0,101.0365,101.0457,100.9723,101.009,23351.0
2015-06-15 13:30:00,110.17,110.18,110.12,110.17,22727.0,101.009,101.0182,100.9631,101.009,22727.0
2015-06-15 13:35:00,110.18,110.19,110.14,110.16,26521.0,101.0182,101.0273,100.9815,100.9998,26521.0
2015-06-15 13:40:00,110.16,110.17,110.05,110.11,33785.0,100.9998,101.009,100.899,100.954,33785.0
2015-06-15 13:45:00,110.1,110.14,110.09,110.14,22192.0,100.9448,100.9815,100.9356,100.9815,22192.0
2015-06-15 13:50:00,110.14,110.41,109.99,110.15,121127.0,100.9815,101.229,100.844,100.9906,121127.0
2015-06-15 13:55:00,110.18,110.21,110.08,110.17,35734.0,101.0182,101.0457,100.9265,101.009,35734.0
2015-06-15 14:00:00,110.17,110.2,110.12,110.2,33514.0,101.009,101.0365,100.9631,101.0365,33514.0
2015-06-15 14:05:00,110.19,110.22,110.11,110.13,28356.0,101.0273,101.0548,100.954,100.9723,28356.0
2015-06-15 14:10:00,110.13,110.26,110.13,110.18,34410.0,100.9723,101.0915,100.9723,101.0182,34410.0
2015-06-15 14:15:00,110.16,110.28,110.15,110.18,37712.0,100.9998,101.1098,100.9906,101.0182,37712.0
2015-06-15 14:20:00,110.18,110.22,110.16,110.2,21815.0,101.0182,101.0548,100.9998,101.0365,21815.0
2015-06-15 14:25:00,110.21,110.22,110.15,110.21,28209.0,101.0457,101.0548,100.9906,101.0457,28209.0
2015-06-15 14:30:00,110.21,110.22,110.15,110.16,23997.0,101.0457,101.0548,100.9906,100.9998,23997.0
2015-06-15 14:35:00,110.15,110.23,110.14,110.22,37840.0,100.9906,101.064,100.9815,101.0548,37840.0
2015-06-15 14:40:00,110.21,110.28,110.19,110.23,50081.0,101.0457,101.1098,101.0273,101.064,50081.0
2015-06-15 14:45:00,110.25,110.37,110.24,110.35,42740.0,101.0823,101.1924,101.0732,101.174,42740.0
2015-06-15 14:50:00,110.33,110.34,110.21,110.23,65625.0,101.1557,101.1648,101.0457,101.064,65625.0
2015-06-15 14:55:00,110.23,110.27,110.13,110.16,43743.0,101.064,101.1007,100.9723,100.9998,43743.0
2015-06-15 15:00:00,110.16,110.24,110.14,110.15,40871.0,100.9998,101.0732,100.9815,100.9906,40871.0
2015-06-15 15:05:00,110.14,110.22,110.11,110.13,55145.0,100.9815,101.0548,100.954,100.9723,55145.0
2015-06-15 15:10:00,110.13,110.19,110.11,110.17,62919.0,100.9723,101.0273,100.954,101.009,62919.0
2015-06-15 15:15:00,110.17,110.19,110.1,110.1,34402.0,101.009,101.0273,100.9448,100.9448,34402.0
2015-06-15 15:20:00,110.1,110.15,110.09,110.1,41484.0,100.9448,100.9906,100.9356,100.9448,41484.0
2015-06-15 15:25:00,110.11,110.19,110.09,110.17,59691.0,100.954,101.0273,100.9356,101.009,59691.0
2015-06-15 15:30:00,110.16,110.19,110.14,110.18,26869.0,100.9998,101.0273,100.9815,101.0182,26869.0
2015-06-15 15:35:00,110.18,110.2,110.13,110.16,33752.0,101.0182,101.0365,100.9723,100.9998,33752.0
2015-06-15 15:40:00,110.17,110.31,110.17,110.28,61625.0,101.009,101.1373,101.009,101.1098,61625.0
2015-06-15 15:45:00,110.27,110.28,110.18,110.22,70017.0,101.1007,101.1098,101.0182,101.0548,70017.0
2015-06-15 15:50:00,110.22,110.27,110.21,110.23,73935.0,101.0548,101.1007,101.0457,101.064,73935.0
2015-06-15 15:55:00,110.23,110.27,110.18,110.2,155942.0,101.064,101.1007,101.0182,101.0365,155942.0
2015-06-16 09:30:00,110.35,110.36,109.9,109.96,133373.0,101.174,101.1832,100.7614,100.8164,133373.0
2015-06-16 09:35:00,109.99,110.57,109.99,110.49,50069.0,100.844,101.3757,100.844,101.3024,50069.0
2015-06-16 09:40:00,110.49,110.52,110.28,110.43,41462.0,101.3024,101.3299,101.1098,101.2474,41462.0
2015-06-16 09:45:00,110.42,110.51,110.31,110.35,51492.0,101.2382,101.3207,101.1373,101.174,51492.0
2015-06-16 09:50:00,110.38,110.47,110.26,110.32,71369.0,101.2015,101.284,101.0915,101.1465,71369.0
2015-06-16 09:55:00,110.33,110.4,110.3,110.34,52431.0,101.1557,101.2199,101.1282,101.1648,52431.0
2015-06-16 10:00:00,110.33,110.43,110.33,110.35,39938.0,101.1557,101.2474,101.1557,101.174,39938.0
2015-06-16 10:05:00,110.36,110.41,110.27,110.3,61419.0,101.1832,101.229,101.1007,101.1282,61419.0
2015-06-16 10:10:00,110.29,110.34,110.15,110.15,53049.0,101.119,101.1648,100.9906,100.9906,53049.0
2015-06-16 10:15:00,110.15,110.39,110.14,110.37,36852.0,100.9906,101.2107,100.9815,101.1924,36852.0
2015-06-16 10:20:00,110.35,110.5,110.34,110.5,33281.0,101.174,101.3115,101.1648,101.3115,33281.0
2015-06-16 10:25:00,110.49,110.56,110.44,110.53,37217.0,101.3024,101.3666,101.2565,101.339,37217.0
2015-06-16 10:30:00,110.54,110.63,110.51,110.53,55274.0,101.3482,101.4307,101.3207,101.339,55274.0
2015-06-16 10:35:00,110.53,110.55,110.41,110.54,41584.0,101.339,101.3574,101.229,101.3482,41584.0
2015-06-16 10:40:00,110.54,110.66,110.54,110.66,41882.0,101.3482,101.4582,101.3482,101.4582,41882.0
2015-06-16 10:45:00,110.64,110.74,110.64,110.74,36840.0,101.4399,101.5316,101.4399,101.5316,36840.0
2015-06-16 10:50:00,110.73,110.74,110.59,110.64,37414.0,101.5224,101.5316,101.3941,101.4399,37414.0
2015-06-16 10:55:00,110.65,110.67,110.59,110.61,41135.0,101.4491,101.4674,101.3941,101.4124,41135.0
2015-06-16 11:00:00,110.61,110.63,110.54,110.59,25808.0,101.4124,101.4307,101.3482,101.3941,25808.0
2015-06-16 11:05:00,110.59,110.7,110.58,110.67,26672.0,101.3941,101.4949,101.3849,101.4674,26672.0
2015-06-16 11:10:00,110.66,110.87,110.66,110.81,63859.0,101.4582,101.6508,101.4582,101.5958,63859.0
2015-06-16 11:15:00,110.82,110.86,110.8,110.85,51691.0,101.6049,101.6416,101.5866,101.6324,51691.0
2015-06-16 11:20:00,110.86,110.89,110.83,110.88,37695.0,101.6416,101.6691,101.6141,101.6599,37695.0
2015-06-16 11:25:00,110.88,110.9,110.84,110.84,45048.0,101.6599,101.6783,101.6233,101.6233,45048.0
2015-06-16 11:30:00,110.84,110.88,110.83,110.88,25781.0,101.6233,101.6599,101.6141,101.6599,25781.0
2015-06-16 11:35:00,110.88,110.88,110.79,110.8,22383.0,101.6599,101.6599,101.5774,101.5866,22383.0
2015-06-16 11:40:00,110.81,110.88,110.81,110.88,22743.0,101.5958,101.6599,101.5958,101.6599,22743.0
2015-06-16 11:45:00,110.86,110.92,110.85,110.91,34002.0,101.6416,101.6966,101.6324,101.6875,34002.0
2015-06-16 11:50:00,110.91,110.92,110.84,110.89,24901.0,101.6875,101.6966,101.6233,101.6691,24901.0
2015-06-16 11:55:00,110.88,110.93,110.86,110.92,29749.0,101.6599,101.7058,101.6416,101.6966,29749.0
2015-06-16 12:00:00,110.92,110.94,110.86,110.9,13370.0,101.6966,101.715,101.6416,101.6783,13370.0
2015-06-16 12:05:00,110.89,110.92,110.88,110.89,21468.0,101.6691,101.6966,101.6599,101.6691,21468.0
2015-06-16 12:10:00,110.89,110.91,110.87,110.89,21021.0,101.6691,101.6875,101.6508,101.6691,21021.0
2015-06-16 12:15:00,110.88,110.94,110.88,110.92,9852.0,101.6599,101.715,101.6599,101.6966,9852.0
2015-06-16 12:20:00,110.93,110.99,110.92,110.98,19851.0,101.7058,101.7608,101.6966,101.7516,19851.0
2015-06-16 12:25:00,110.98,110.99,110.96,110.97,16744.0,101.7516,101.7608,101.7333,101.7425,16744.0
2015-06-16 12:30:00,110.96,110.99,110.94,110.99,29800.0,101.7333,101.7608,101.715,101.7608,29800.0
2015-06-16 12:35:00,110.98,111.1,110.98,111.09,74172.0,101.7516,101.8617,101.7516,101.8525,74172.0
2015-06-16 12:40:00,111.09,111.15,111.08,111.09,24032.0,101.8525,101.9075,101.8433,101.8525,24032.0
2015-06-16 12:45:00,111.09,111.11,111.07,111.09,33369.0,101.8525,101.8708,101.8341,101.8525,33369.0
2015-06-16 12:50:00,111.09,111.15,111.08,111.13,29403.0,101.8525,101.9075,101.8433,101.8892,29403.0
2015-06-16 12:55:00,111.13,111.13,111.09,111.11,40407.0,101.8892,101.8892,101.8525,101.8708,40407.0
2015-06-16 13:00:00,111.11,111.15,111.11,111.12,32396.0,101.8708,101.9075,101.8708,101.88,32396.0
2015-06-16 13:05:00,111.12,111.12,111.07,111.1,21657.0,101.88,101.88,101.8341,101.8617,21657.0
2015-06-16 13:10:00,111.09,111.11,111.02,111.06,39306.0,101.8525,101.8708,101.7883,101.825,39306.0
2015-06-16 13:15:00,111.06,111.07,111.01,111.01,21007.0,101.825,101.8341,101.7791,101.7791,21007.0
2015-06-16 13:20:00,111.01,111.07,111.01,111.06,22534.0,101.7791,101.8341,101.7791,101.825,22534.0
2015-06-16 13:25:00,111.07,111.11,111.05,111.08,31757.0,101.8341,101.8708,101.8158,101.8433,31757.0
2015-06-16 13:30:00,111.08,111.11,111.03,111.05,38112.0,101.8433,101.8708,101.7975,101.8158,38112.0
2015-06-16 13:35:00,111.04,111.05,111.0,111.03,20026.0,101.8066,101.8158,101.77,101.7975,20026.0
2015-06-16 13:40:00,111.04,111.05,111.01,111.03,56248.0,101.8066,101.8158,101.7791,101.7975,56248.0
2015-06-16 13:45:00,111.03,111.04,110.95,110.97,51661.0,101.7975,101.8066,101.7241,101.7425,51661.0
2015-06-16 13:50:00,110.96,111.01,110.94,110.98,17898.0,101.7333,101.7791,101.715,101.7516,17898.0
2015-06-16 13:55:00,110.98,110.99,110.94,110.97,19818.0,101.7516,101.7608,101.715,101.7425,19818.0
2015-06-16 14:00:00,110.98,111.04,110.98,111.02,30046.0,101.7516,101.8066,101.7516,101.7883,30046.0
2015-06-16 14:05:00,111.03,111.15,111.01,111.15,30133.0,101.7975,101.9075,101.7791,101.9075,30133.0
2015-06-16 14:10:00,111.15,111.17,111.13,111.16,23194.0,101.9075,101.9258,101.8892,101.9167,23194.0
2015-06-16 14:15:00,111.16,111.22,111.15,111.16,34771.0,101.9167,101.9717,101.9075,101.9167,34771.0
2015-06-16 14:20:00,111.18,111.24,111.16,111.22,27878.0,101.935,101.99,101.9167,101.9717,27878.0
2015-06-16 14:25:00,111.23,111.24,111.17,111.2,21816.0,101.9808,101.99,101.9258,101.9533,21816.0
2015-06-16 14:30:00,111.19,111.25,111.18,111.24,28042.0,101.9442,101.9992,101.935,101.99,28042.0
2015-06-16 14:35:00,111.25,111.25,111.17,111.18,51093.0,101.9992,101.9992,101.9258,101.935,51093.0
2015-06-16 14:40:00,111.18,111.2,111.13,111.16,29300.0,101.935,101.9533,101.8892,101.9167,29300.0
2015-06-16 14:45:00,111.16,111.19,111.16,111.19,19661.0,101.9167,101.9442,101.9167,101.9442,19661.0
2015-06-16 14:50:00,111.19,111.19,111.09,111.15,69702.0,101.9442,101.9442,101.8525,101.9075,69702.0
2015-06-16 14:55:00,111.16,111.19,111.16,111.17,28754.0,101.9167,101.9442,101.9167,101.9258,28754.0
2015-06-16 15:00:00,111.18,111.24,111.11,111.21,50326.0,101.935,101.99,101.8708,101.9625,50326.0
2015-06-16 15:05:00,111.21,111.22,111.14,111.19,36092.0,101.9625,101.9717,101.8983,101.9442,36092.0
2015-06-16 15:10:00,111.19,111.24,111.18,111.22,55277.0,101.9442,101.99,101.935,101.9717,55277.0
2015-06-16 15:15:00,111.22,111.29,111.22,111.26,53087.0,101.9717,102.0359,101.9717,102.0083,53087.0
2015-06-16 15:20:00,111.25,111.28,111.23,111.23,60525.0,101.9992,102.0267,101.9808,101.9808,60525.0
2015-06-16 15:25:00,111.23,111.25,111.18,111.2,55819.0,101.9808,101.9992,101.935,101.9533,55819.0
2015-06-16 15:30:00,111.2,111.24,111.18,111.22,54586.0,101.9533,101.99,101.935,101.9717,54586.0
2015-06-16 15:35:00,111.22,111.25,111.2,111.2,50251.0,101.9717,101.9992,101.9533,101.9533,50251.0
2015-06-16 15:40:00,111.2,111.21,111.05,111.07,67076.0,101.9533,101.9625,101.8158,101.8341,67076.0
2015-06-16 15:45:00,111.07,111.21,111.04,111.16,86948.0,101.8341,101.9625,101.8066,101.9167,86948.0
2015-06-16 15:50:00,111.16,111.16,111.08,111.1,98590.0,101.9167,101.9167,101.8433,101.8617,98590.0
2015-06-16 15:55:00,111.09,111.1,111.04,111.07,143517.0,101.8525,101.8617,101.8066,101.8341,143517.0
2015-06-17 09:30:00,111.2,111.43,111.18,111.39,135560.0,101.9533,102.1642,101.935,102.1275,135560.0
2015-06-17 09:35:00,111.39,111.43,111.25,111.39,112866.0,102.1275,102.1642,101.9992,102.1275,112866.0
2015-06-17 09:40:00,111.35,111.36,111.23,111.35,57108.0,102.0909,102.1,101.9808,102.0909,57108.0
2015-06-17 09:45:00,111.36,111.42,111.28,111.41,54699.0,102.1,102.155,102.0267,102.1459,54699.0
2015-06-17 09:50:00,111.41,111.47,111.28,111.29,65360.0,102.1459,102.2009,102.0267,102.0359,65360.0
2015-06-17 09:55:00,111.28,111.39,111.26,111.39,60544.0,102.0267,102.1275,102.0083,102.1275,60544.0
2015-06-17 10:00:00,111.4,111.57,111.39,111.54,89666.0,102.1367,102.2926,102.1275,102.2651,89666.0
2015-06-17 10:05:00,111.54,111.56,111.46,111.48,65808.0,102.2651,102.2834,102.1917,102.2101,65808.0
2015-06-17 10:10:00,111.47,111.5,111.39,111.41,57765.0,102.2009,102.2284,102.1275,102.1459,57765.0
2015-06-17 10:15:00,111.41,111.43,111.28,111.35,74254.0,102.1459,102.1642,102.0267,102.0909,74254.0
2015-06-17 10:20:00,111.35,111.37,111.27,111.27,30009.0,102.0909,102.1092,102.0175,102.0175,30009.0
2015-06-17 10:25:00,111.27,111.3,111.21,111.22,30319.0,102.0175,102.045,101.9625,101.9717,30319.0
2015-06-17 10:30:00,111.22,111.26,111.2,111.21,25556.0,101.9717,102.0083,101.9533,101.9625,25556.0
2015-06-17 10:35:00,111.22,111.28,111.19,111.21,34284.0,101.9717,102.0267,101.9442,101.9625,34284.0
2015-06-17 10:40:00,111.2,111.25,111.19,111.22,20733.0,101.9533,101.9992,101.9442,101.9717,20733.0
2015-06-17 10:45:00,111.22,111.35,111.22,111.33,25683.0,101.9717,102.0909,101.9717,102.0725,25683.0
2015-06-17 10:50:00,111.34,111.4,111.28,111.35,46025.0,102.0817,102.1367,102.0267,102.0909,46025.0
2015-06-17 10:55:00,111.34,111.45,111.33,111.44,47268.0,102.0817,102.1825,102.0725,102.1734,47268.0
2015-06-17 11:00:00,111.43,111.45,111.34,111.34,68646.0,102.1642,102.1825,102.0817,102.0817,68646.0
2015-06-17 11:05:00,111.34,111.38,111.3,111.34,33706.0,102.0817,102.1184,102.045,102.0817,33706.0
2015-06-17 11:10:00,111.34,111.42,111.34,111.39,46425.0,102.0817,102.155,102.0817,102.1275,46425.0
2015-06-17 11:15:00,111.39,111.45,111.38,111.43,51180.0,102.1275,102.1825,102.1184,102.1642,51180.0
2015-06-17 11:20:00,111.43,111.45,111.33,111.4,40557.0,102.1642,102.1825,102.0725,102.1367,40557.0
2015-06-17 11:25:00,111.39,111.4,111.2,111.22,40307.0,102.1275,102.1367,101.9533,101.9717,40307.0
2015-06-17 11:30:00,111.21,111.25,111.2,111.23,25772.0,101.9625,101.9992,101.9533,101.9808,25772.0
2015-06-17 11:35:00,111.22,111.27,111.2,111.26,36842.0,101.9717,102.0175,101.9533,102.0083,36842.0
2015-06-17 11:40:00,111.25,111.28,111.23,111.26,42313.0,101.9992,102.0267,101.9808,102.0083,42313.0
2015-06-17 11:45:00,111.27,111.33,111.25,111.33,49526.0,102.0175,102.0725,101.9992,102.0725,49526.0
2015-06-17 11:50:00,111.33,111.35,111.3,111.31,49358.0,102.0725,102.0909,102.045,102.0542,49358.0
2015-06-17 11:55:00,111.31,111.38,111.29,111.36,33516.0,102.0542,102.1184,102.0359,102.1,33516.0
2015-06-17 12:00:00,111.36,111.37,111.31,111.33,19295.0,102.1,102.1092,102.0542,102.0725,19295.0
2015-06-17 12:05:00,111.34,111.34,111.23,111.31,56905.0,102.0817,102.0817,101.9808,102.0542,56905.0
2015-06-17 12:10:00,111.31,111.32,111.26,111.31,22427.0,102.0542,102.0634,102.0083,102.0542,22427.0
2015-06-17 12:15:00,111.31,111.31,111.15,111.17,28261.0,102.0542,102.0542,101.9075,101.9258,28261.0
2015-06-17 12:20:00,111.17,111.22,111.16,111.21,14777.0,101.9258,101.9717,101.9167,101.9625,14777.0
2015-06-17 12:25:00,111.21,111.22,111.19,111.2,15807.0,101.9625,101.9717,101.9442,101.9533,15807.0
2015-06-17 12:30:00,111.19,111.19,111.13,111.13,16801.0,101.9442,101.9442,101.8892,101.8892,16801.0
2015-06-17 12:35:00,111.14,111.17,111.11,111.16,22843.0,101.8983,101.9258,101.8708,101.9167,22843.0
2015-06-17 12:40:00,111.16,111.23,111.14,111.17,43954.0,101.9167,101.9808,101.8983,101.9258,43954.0
2015-06-17 12:45:00,111.17,111.17,111.12,111.12,23340.0,101.9258,101.9258,101.88,101.88,23340.0
2015-06-17 12:50:00,111.13,111.13,111.02,111.04,32941.0,101.8892,101.8892,101.7883,101.8066,32941.0
2015-06-17 12:55:00,111.04,111.05,110.95,111.0,29163.0,101.8066,101.8158,101.7241,101.77,29163.0
2015-06-17 13:00:00,111.0,111.05,110.96,111.05,19944.0,101.77,101.8158,101.7333,101.8158,19944.0
2015-06-17 13:05:00,111.05,111.05,110.96,111.0,27776.0,101.8158,101.8158,101.7333,101.77,27776.0
2015-06-17 13:10:00,111.01,111.04,110.95,110.97,25653.0,101.7791,101.8066,101.7241,101.7425,25653.0
2015-06-17 13:15:00,110.94,110.99,110.94,110.98,15636.0,101.715,101.7608,101.715,101.7516,15636.0
2015-06-17 13:20:00,110.97,111.03,110.96,111.02,19963.0,101.7425,101.7975,101.7333,101.7883,19963.0
2015-06-17 13:25:00,111.02,111.03,110.98,110.99,18599.0,101.7883,101.7975,101.7516,101.7608,18599.0
2015-06-17 13:30:00,111.0,111.01,110.96,111.0,11892.0,101.77,101.7791,101.7333,101.77,11892.0
2015-06-17 13:35:00,111.0,111.07,110.99,111.03,23182.0,101.77,101.8341,101.7608,101.7975,23182.0
2015-06-17 13:40:00,111.04,111.06,111.0,111.03,23055.0,101.8066,101.825,101.77,101.7975,23055.0
2015-06-17 13:45:00,111.03,111.07,111.0,111.0,46278.0,101.7975,101.8341,101.77,101.77,46278.0
2015-06-17 13:50:00,111.02,111.21,111.0,111.19,18894.0,101.7883,101.9625,101.77,101.9442,18894.0
2015-06-17 13:55:00,111.2,111.26,111.18,111.19,20176.0,101.9533,102.0083,101.935,101.9442,20176.0
2015-06-17 14:00:00,111.19,111.64,110.88,111.58,127682.0,101.9442,102.3567,101.6599,102.3017,127682.0
2015-06-17 14:05:00,111.57,111.61,111.46,111.53,61873.0,102.2926,102.3292,102.1917,102.2559,61873.0
2015-06-17 14:10:00,111.53,111.58,111.42,111.54,36759.0,102.2559,102.3017,102.155,102.2651,36759.0
2015-06-17 14:15:00,111.56,111.61,111.47,111.5,52348.0,102.2834,102.3292,102.2009,102.2284,52348.0
2015-06-17 14:20:00,111.52,111.52,111.26,111.27,76224.0,102.2467,102.2467,102.0083,102.0175,76224.0
2015-06-17 14:25:00,111.27,111.47,111.27,111.34,47361.0,102.0175,102.2009,102.0175,102.0817,47361.0
2015-06-17 14:30:00,111.32,111.53,111.28,111.48,71920.0,102.0634,102.2559,102.0267,102.2101,71920.0
2015-06-17 14:35:00,111.47,111.63,111.41,111.62,67148.0,102.2009,102.3476,102.1459,102.3384,67148.0
2015-06-17 14:40:00,111.63,111.8,111.63,111.7,149866.0,102.3476,102.5034,102.3476,102.4118,149866.0
2015-06-17 14:45:00,111.71,111.85,111.7,111.75,62821.0,102.4209,102.5493,102.4118,102.4576,62821.0
2015-06-17 14:50:00,111.76,111.94,111.71,111.94,56618.0,102.4668,102.6318,102.4209,102.6318,56618.0
2015-06-17 14:55:00,111.93,111.94,111.75,111.79,43274.0,102.6226,102.6318,102.4576,102.4943,43274.0
2015-06-17 15:00:00,111.82,111.87,111.72,111.74,39720.0,102.5218,102.5676,102.4301,102.4484,39720.0
2015-06-17 15:05:00,111.74,111.74,111.64,111.64,36495.0,102.4484,102.4484,102.3567,102.3567,36495.0
2015-06-17 15:10:00,111.63,111.71,111.59,111.59,67471.0,102.3476,102.4209,102.3109,102.3109,67471.0
2015-06-17 15:15:00,111.6,111.73,111.59,111.65,89902.0,102.3201,102.4393,102.3109,102.3659,89902.0
2015-06-17 15:20:00,111.65,111.84,111.63,111.79,79438.0,102.3659,102.5401,102.3476,102.4943,79438.0
2015-06-17 15:25:00,111.8,111.82,111.68,111.71,57602.0,102.5034,102.5218,102.3934,102.4209,57602.0
2015-06-17 15:30:00,111.7,111.76,111.61,111.65,50138.0,102.4118,102.4668,102.3292,102.3659,50138.0
2015-06-17 15:35:00,111.65,111.67,111.58,111.62,72044.0,102.3659,102.3843,102.3017,102.3384,72044.0
2015-06-17 15:40:00,111.61,111.65,111.56,111.59,67287.0,102.3292,102.3659,102.2834,102.3109,67287.0
2015-06-17 15:45:00,111.59,111.59,111.47,111.53,72543.0,102.3109,102.3109,102.2009,102.2559,72543.0
2015-06-17 15:50:00,111.53,111.6,111.52,111.59,90861.0,102.2559,102.3201,102.2467,102.3109,90861.0
2015-06-17 15:55:00,111.59,111.61,111.51,111.51,148287.0,102.3109,102.3292,102.2376,102.2376,148287.0
2015-06-18 09:30:00,111.83,112.05,111.58,111.95,244308.0,102.5309,102.7327,102.3017,102.641,244308.0
2015-06-18 09:35:00,111.95,112.11,111.93,112.05,85258.0,102.641,102.7877,102.6226,102.7327,85258.0
2015-06-18 09:40:00,112.03,112.18,112.03,112.09,67260.0,102.7143,102.8518,102.7143,102.7693,67260.0
2015-06-18 09:45:00,112.06,112.42,112.04,112.38,97406.0,102.7418,103.0719,102.7235,103.0352,97406.0
2015-06-18 09:50:00,112.38,112.45,112.26,112.35,86858.0,103.0352,103.0994,102.9252,103.0077,86858.0
2015-06-18 09:55:00,112.36,112.47,112.26,112.34,116914.0,103.0169,103.1177,102.9252,102.9985,116914.0
2015-06-18 10:00:00,112.35,112.48,112.3,112.32,90133.0,103.0077,103.1269,102.9619,102.9802,90133.0
2015-06-18 10:05:00,112.32,112.54,112.31,112.46,105245.0,102.9802,103.1819,102.971,103.1086,105245.0
2015-06-18 10:10:00,112.48,112.54,112.4,112.54,103640.0,103.1269,103.1819,103.0536,103.1819,103640.0
2015-06-18 10:15:00,112.53,112.66,112.51,112.64,84107.0,103.1727,103.2919,103.1544,103.2736,84107.0
2015-06-18 10:20:00,112.64,112.71,112.58,112.62,118955.0,103.2736,103.3378,103.2186,103.2553,118955.0
2015-06-18 10:25:00,112.62,112.76,112.61,112.73,89979.0,103.2553,103.3836,103.2461,103.3561,89979.0
2015-06-18 10:30:00,112.73,112.86,112.73,112.86,61788.0,103.3561,103.4753,103.3561,103.4753,61788.0
2015-06-18 10:35:00,112.86,112.89,112.84,112.87,74714.0,103.4753,103.5028,103.457,103.4845,74714.0
2015-06-18 10:40:00,112.88,112.98,112.84,112.93,74613.0,103.4936,103.5853,103.457,103.5395,74613.0
2015-06-18 10:45:00,112.93,113.1,112.93,113.01,110161.0,103.5395,103.6953,103.5395,103.6128,110161.0
2015-06-18 10:50:00,113.0,113.1,113.0,113.07,72766.0,103.6037,103.6953,103.6037,103.6678,72766.0
2015-06-18 10:55:00,113.07,113.21,113.04,113.21,99959.0,103.6678,103.7962,103.6403,103.7962,99959.0
2015-06-18 11:00:00,113.21,113.45,113.17,113.4,182878.0,103.7962,104.0162,103.7595,103.9704,182878.0
2015-06-18 11:05:00,113.4,113.5,113.39,113.45,83317.0,103.9704,104.0621,103.9612,104.0162,83317.0
2015-06-18 11:10:00,113.44,113.55,113.41,113.41,100319.0,104.0071,104.1079,103.9796,103.9796,100319.0
2015-06-18 11:15:00,113.42,113.53,113.42,113.48,75743.0,103.9887,104.0896,103.9887,104.0437,75743.0
2015-06-18 11:20:00,113.48,113.49,113.41,113.43,53918.0,104.0437,104.0529,103.9796,103.9979,53918.0
2015-06-18 11:25:00,113.43,113.5,113.42,113.44,54308.0,103.9979,104.0621,103.9887,104.0071,54308.0
2015-06-18 11:30:00,113.43,113.49,113.39,113.45,64781.0,103.9979,104.0529,103.9612,104.0162,64781.0
2015-06-18 11:35:00,113.45,113.46,113.38,113.38,51323.0,104.0162,104.0254,103.9521,103.9521,51323.0
2015-06-18 11:40:00,113.39,113.42,113.33,113.36,65891.0,103.9612,103.9887,103.9062,103.9337,65891.0
2015-06-18 11:45:00,113.37,113.41,113.31,113.35,59372.0,103.9429,103.9796,103.8879,103.9246,59372.0
2015-06-18 11:50:00,113.35,113.39,113.33,113.36,29462.0,103.9246,103.9612,103.9062,103.9337,29462.0
2015-06-18 11:55:00,113.36,113.38,113.34,113.37,36006.0,103.9337,103.9521,103.9154,103.9429,36006.0
2015-06-18 12:00:00,113.36,113.4,113.34,113.4,31910.0,103.9337,103.9704,103.9154,103.9704,31910.0
2015-06-18 12:05:00,113.39,113.4,113.32,113.36,52915.0,103.9612,103.9704,103.8971,103.9337,52915.0
2015-06-18 12:10:00,113.35,113.39,113.35,113.36,37233.0,103.9246,103.9612,103.9246,103.9337,37233.0
2015-06-18 12:15:00,113.37,113.39,113.34,113.38,31843.0,103.9429,103.9612,103.9154,103.9521,31843.0
2015-06-18 12:20:00,113.38,113.54,113.35,113.51,75391.0,103.9521,104.0988,103.9246,104.0713,75391.0
2015-06-18 12:25:00,113.51,113.51,113.4,113.42,35306.0,104.0713,104.0713,103.9704,103.9887,35306.0
2015-06-18 12:30:00,113.4,113.55,113.4,113.53,73755.0,103.9704,104.1079,103.9704,104.0896,73755.0
2015-06-18 12:35:00,113.53,113.55,113.43,113.48,63943.0,104.0896,104.1079,103.9979,104.0437,63943.0
2015-06-18 12:40:00,113.5,113.5,113.37,113.4,63733.0,104.0621,104.0621,103.9429,103.9704,63733.0
2015-06-18 12:45:00,113.41,113.45,113.36,113.37,34736.0,103.9796,104.0162,103.9337,103.9429,34736.0
2015-06-18 12:50:00,113.37,113.38,113.29,113.3,50749.0,103.9429,103.9521,103.8695,103.8787,50749.0
2015-06-18 12:55:00,113.31,113.31,113.18,113.2,52620.0,103.8879,103.8879,103.7687,103.787,52620.0
2015-06-18 13:00:00,113.19,113.26,113.19,113.25,56723.0,103.7779,103.842,103.7779,103.8329,56723.0
2015-06-18 13:05:00,113.24,113.29,113.2,113.2,38949.0,103.8237,103.8695,103.787,103.787,38949.0
2015-06-18 13:10:00,113.19,113.3,113.18,113.25,43201.0,103.7779,103.8787,103.7687,103.8329,43201.0
2015-06-18 13:15:00,113.26,113.27,113.1,113.16,43205.0,103.842,103.8512,103.6953,103.7504,43205.0
2015-06-18 13:20:00,113.17,113.18,112.95,113.01,69829.0,103.7595,103.7687,103.5578,103.6128,69829.0
2015-06-18 13:25:00,113.02,113.03,112.98,112.99,59677.0,103.622,103.6312,103.5853,103.5945,59677.0
2015-06-18 13:30:00,112.99,113.0,112.94,112.96,38763.0,103.5945,103.6037,103.5486,103.567,38763.0
2015-06-18 13:35:00,112.96,112.99,112.92,112.93,48070.0,103.567,103.5945,103.5303,103.5395,48070.0
2015-06-18 13:40:00,112.93,112.97,112.92,112.94,36425.0,103.5395,103.5762,103.5303,103.5486,36425.0
2015-06-18 13:45:00,112.94,112.98,112.89,112.9,47177.0,103.5486,103.5853,103.5028,103.512,47177.0
2015-06-18 13:50:00,112.9,112.99,112.89,112.97,38610.0,103.512,103.5945,103.5028,103.5762,38610.0
2015-06-18 13:55:00,112.96,113.0,112.94,112.94,32214.0,103.567,103.6037,103.5486,103.5486,32214.0
2015-06-18 14:00:00,112.92,113.03,112.91,112.98,50329.0,103.5303,103.6312,103.5211,103.5853,50329.0
2015-06-18 14:05:00,112.99,113.08,112.99,113.03,41926.0,103.5945,103.677,103.5945,103.6312,41926.0
2015-06-18 14:10:00,113.03,113.03,112.99,113.01,40522.0,103.6312,103.6312,103.5945,103.6128,40522.0
2015-06-18 14:15:00,113.02,113.03,113.0,113.01,31278.0,103.622,103.6312,103.6037,103.6128,31278.0
2015-06-18 14:20:00,113.0,113.13,113.0,113.08,58184.0,103.6037,103.7229,103.6037,103.677,58184.0
2015-06-18 14:25:00,113.08,113.08,113.01,113.02,28024.0,103.677,103.677,103.6128,103.622,28024.0
2015-06-18 14:30:00,113.01,113.13,113.01,113.12,40932.0,103.6128,103.7229,103.6128,103.7137,40932.0
2015-06-18 14:35:00,113.12,113.27,113.08,113.26,60171.0,103.7137,103.8512,103.677,103.842,60171.0
2015-06-18 14:40:00,113.26,113.35,113.24,113.33,81985.0,103.842,103.9246,103.8237,103.9062,81985.0
2015-06-18 14:45:00,113.33,113.39,113.32,113.35,60426.0,103.9062,103.9612,103.8971,103.9246,60426.0
2015-06-18 14:50:00,113.35,113.42,113.33,113.35,47261.0,103.9246,103.9887,103.9062,103.9246,47261.0
2015-06-18 14:55:00,113.34,113.45,113.34,113.45,74967.0,103.9154,104.0162,103.9154,104.0162,74967.0
2015-06-18 15:00:00,113.44,113.45,113.34,113.38,55997.0,104.0071,104.0162,103.9154,103.9521,55997.0
2015-06-18 15:05:00,113.38,113.41,113.35,113.38,68973.0,103.9521,103.9796,103.9246,103.9521,68973.0
2015-06-18 15:10:00,113.38,113.46,113.37,113.42,86895.0,103.9521,104.0254,103.9429,103.9887,86895.0
2015-06-18 15:15:00,113.42,113.48,113.39,113.48,61473.0,103.9887,104.0437,103.9612,104.0437,61473.0
2015-06-18 15:20:00,113.48,113.5,113.46,113.49,119162.0,104.0437,104.0621,104.0254,104.0529,119162.0
2015-06-18 15:25:00,113.49,113.5,113.43,113.46,107478.0,104.0529,104.0621,103.9979,104.0254,107478.0
2015-06-18 15:30:00,113.46,113.52,113.45,113.48,75806.0,104.0254,104.0804,104.0162,104.0437,75806.0
2015-06-18 15:35:00,113.48,113.51,113.33,113.34,90759.0,104.0437,104.0713,103.9062,103.9154,90759.0
2015-06-18 15:40:00,113.34,113.49,113.33,113.44,98749.0,103.9154,104.0529,103.9062,104.0071,98749.0
2015-06-18 15:45:00,113.44,113.48,113.42,113.42,125753.0,104.0071,104.0437,103.9887,103.9887,125753.0
2015-06-18 15:50:00,113.43,113.43,113.28,113.29,131290.0,103.9979,103.9979,103.8604,103.8695,131290.0
2015-06-18 15:55:00,113.29,113.3,113.21,113.22,289417.0,103.8695,103.8787,103.7962,103.8054,289417.0
2015-06-19 09:30:00,112.83,112.92,112.4,112.62,2330513.0,103.4478,103.5303,103.0536,103.2553,2330513.0
2015-06-19 09:35:00,112.66,112.84,112.43,112.47,46775.0,103.2919,103.457,103.0811,103.1177,46775.0
2015-06-19 09:40:00,112.47,112.82,112.41,112.62,50068.0,103.1177,103.4386,103.0627,103.2553,50068.0
2015-06-19 09:45:00,112.61,112.75,112.48,112.66,67787.0,103.2461,103.3744,103.1269,103.2919,67787.0
2015-06-19 09:50:00,112.67,112.81,112.63,112.8,64724.0,103.3011,103.4295,103.2644,103.4203,64724.0
2015-06-19 09:55:00,112.8,112.83,112.74,112.8,72831.0,103.4203,103.4478,103.3653,103.4203,72831.0
2015-06-19 10:00:00,112.8,112.82,112.69,112.7,121240.0,103.4203,103.4386,103.3194,103.3286,121240.0
2015-06-19 10:05:00,112.7,112.89,112.7,112.81,55686.0,103.3286,103.5028,103.3286,103.4295,55686.0
2015-06-19 10:10:00,112.82,112.82,112.71,112.73,68874.0,103.4386,103.4386,103.3378,103.3561,68874.0
2015-06-19 10:15:00,112.72,112.78,112.65,112.77,50921.0,103.3469,103.402,103.2828,103.3928,50921.0
2015-06-19 10:20:00,112.78,113.01,112.73,113.01,47958.0,103.402,103.6128,103.3561,103.6128,47958.0
2015-06-19 10:25:00,113.0,113.16,112.99,113.16,47065.0,103.6037,103.7504,103.5945,103.7504,47065.0
2015-06-19 10:30:00,113.17,113.22,113.06,113.06,82275.0,103.7595,103.8054,103.6587,103.6587,82275.0
2015-06-19 10:35:00,113.07,113.1,112.93,112.96,94109.0,103.6678,103.6953,103.5395,103.567,94109.0
2015-06-19 10:40:00,112.98,113.06,112.93,112.94,68310.0,103.5853,103.6587,103.5395,103.5486,68310.0
2015-06-19 10:45:00,112.93,113.13,112.91,113.09,35376.0,103.5395,103.7229,103.5211,103.6862,35376.0
2015-06-19 10:50:00,113.09,113.1,112.9,112.98,56090.0,103.6862,103.6953,103.512,103.5853,56090.0
2015-06-19 10:55:00,112.99,113.0,112.91,112.91,55309.0,103.5945,103.6037,103.5211,103.5211,55309.0
2015-06-19 11:00:00,112.92,112.92,112.79,112.81,105319.0,103.5303,103.5303,103.4111,103.4295,105319.0
2015-06-19 11:05:00,112.8,112.87,112.8,112.81,57487.0,103.4203,103.4845,103.4203,103.4295,57487.0
2015-06-19 11:10:00,112.82,112.9,112.79,112.9,55995.0,103.4386,103.512,103.4111,103.512,55995.0
2015-06-19 11:15:00,112.9,113.03,112.88,113.02,42123.0,103.512,103.6312,103.4936,103.622,42123.0
2015-06-19 11:20:00,113.03,113.11,113.02,113.08,34442.0,103.6312,103.7045,103.622,103.677,34442.0
2015-06-19 11:25:00,113.09,113.22,113.08,113.14,49474.0,103.6862,103.8054,103.677,103.732,49474.0
2015-06-19 11:30:00,113.15,113.2,113.12,113.16,30425.0,103.7412,103.787,103.7137,103.7504,30425.0
2015-06-19 11:35:00,113.17,113.2,113.08,113.1,28461.0,103.7595,103.787,103.677,103.6953,28461.0
2015-06-19 11:40:00,113.1,113.11,113.01,113.01,68865.0,103.6953,103.7045,103.6128,103.6128,68865.0
2015-06-19 11:45:00,113.02,113.02,112.9,112.94,35479.0,103.622,103.622,103.512,103.5486,35479.0
2015-06-19 11:50:00,112.93,112.99,112.91,112.99,23104.0,103.5395,103.5945,103.5211,103.5945,23104.0
2015-06-19 11:55:00,112.99,113.0,112.94,113.0,34117.0,103.5945,103.6037,103.5486,103.6037,34117.0
2015-06-19 12:00:00,112.99,113.0,112.95,113.0,39224.0,103.5945,103.6037,103.5578,103.6037,39224.0
2015-06-19 12:05:00,113.0,113.0,112.94,113.0,39944.0,103.6037,103.6037,103.5486,103.6037,39944.0
2015-06-19 12:10:00,112.99,113.0,112.97,112.98,50225.0,103.5945,103.6037,103.5762,103.5853,50225.0
2015-06-19 12:15:00,112.98,113.06,112.98,113.01,42702.0,103.5853,103.6587,103.5853,103.6128,42702.0
2015-06-19 12:20:00,113.02,113.02,112.95,112.96,33693.0,103.622,103.622,103.5578,103.567,33693.0
2015-06-19 12:25:00,112.97,112.98,112.91,112.91,20558.0,103.5762,103.5853,103.5211,103.5211,20558.0
2015-06-19 12:30:00,112.91,112.99,112.86,112.98,29216.0,103.5211,103.5945,103.4753,103.5853,29216.0
2015-06-19 12:35:00,112.97,113.0,112.96,112.98,20415.0,103.5762,103.6037,103.567,103.5853,20415.0
2015-06-19 12:40:00,112.98,113.01,112.97,112.98,34540.0,103.5853,103.6128,103.5762,103.5853,34540.0
2015-06-19 12:45:00,112.99,113.01,112.97,113.0,30021.0,103.5945,103.6128,103.5762,103.6037,30021.0
2015-06-19 12:50:00,113.0,113.03,112.98,113.0,29704.0,103.6037,103.6312,103.5853,103.6037,29704.0
2015-06-19 12:55:00,113.01,113.02,112.97,113.0,27461.0,103.6128,103.622,103.5762,103.6037,27461.0
2015-06-19 13:00:00,113.0,113.0,112.96,112.98,56366.0,103.6037,103.6037,103.567,103.5853,56366.0
2015-06-19 13:05:00,112.97,113.02,112.97,113.01,24334.0,103.5762,103.622,103.5762,103.6128,24334.0
2015-06-19 13:10:00,113.01,113.02,112.97,112.99,29965.0,103.6128,103.622,103.5762,103.5945,29965.0
2015-06-19 13:15:00,113.0,113.05,112.98,113.02,43927.0,103.6037,103.6495,103.5853,103.622,43927.0
2015-06-19 13:20:00,113.02,113.03,112.99,113.01,39629.0,103.622,103.6312,103.5945,103.6128,39629.0
2015-06-19 13:25:00,113.0,113.01,112.98,113.0,23316.0,103.6037,103.6128,103.5853,103.6037,23316.0
2015-06-19 13:30:00,113.0,113.11,112.98,113.02,43470.0,103.6037,103.7045,103.5853,103.622,43470.0
2015-06-19 13:35:00,113.02,113.12,113.01,113.06,31160.0,103.622,103.7137,103.6128,103.6587,31160.0
2015-06-19 13:40:00,113.07,113.14,113.02,113.02,62430.0,103.6678,103.732,103.622,103.622,62430.0
2015-06-19 13:45:00,113.03,113.03,112.97,112.98,55414.0,103.6312,103.6312,103.5762,103.5853,55414.0
2015-06-19 13:50:00,112.97,112.98,112.95,112.98,35831.0,103.5762,103.5853,103.5578,103.5853,35831.0
2015-06-19 13:55:00,112.98,113.0,112.96,112.98,50476.0,103.5853,103.6037,103.567,103.5853,50476.0
2015-06-19 14:00:00,112.98,113.02,112.95,112.99,35417.0,103.5853,103.622,103.5578,103.5945,35417.0
2015-06-19 14:05:00,113.0,113.04,112.95,112.98,55022.0,103.6037,103.6403,103.5578,103.5853,55022.0
2015-06-19 14:10:00,112.98,113.0,112.97,113.0,27749.0,103.5853,103.6037,103.5762,103.6037,27749.0
2015-06-19 14:15:00,112.99,113.01,112.97,112.99,26196.0,103.5945,103.6128,103.5762,103.5945,26196.0
2015-06-19 14:20:00,112.99,112.99,112.91,112.93,58558.0,103.5945,103.5945,103.5211,103.5395,58558.0
2015-06-19 14:25:00,112.93,112.97,112.86,112.93,33331.0,103.5395,103.5762,103.4753,103.5395,33331.0
2015-06-19 14:30:00,112.94,112.94,112.88,112.93,54115.0,103.5486,103.5486,103.4936,103.5395,54115.0
2015-06-19 14:35:00,112.93,112.97,112.91,112.94,27338.0,103.5395,103.5762,103.5211,103.5486,27338.0
2015-06-19 14:40:00,112.95,112.95,112.87,112.9,41840.0,103.5578,103.5578,103.4845,103.512,41840.0
2015-06-19 14:45:00,112.89,112.9,112.85,112.87,32375.0,103.5028,103.512,103.4661,103.4845,32375.0
2015-06-19 14:50:00,112.87,112.87,112.78,112.78,30294.0,103.4845,103.4845,103.402,103.402,30294.0
2015-06-19 14:55:00,112.78,112.83,112.72,112.83,38414.0,103.402,103.4478,103.3469,103.4478,38414.0
2015-06-19 15:00:00,112.83,112.83,112.78,112.79,32749.0,103.4478,103.4478,103.402,103.4111,32749.0
2015-06-19 15:05:00,112.79,112.8,112.76,112.79,39410.0,103.4111,103.4203,103.3836,103.4111,39410.0
2015-06-19 15:10:00,112.79,112.82,112.73,112.74,37071.0,103.4111,103.4386,103.3561,103.3653,37071.0
2015-06-19 15:15:00,112.74,112.74,112.66,112.68,34279.0,103.3653,103.3653,103.2919,103.3103,34279.0
2015-06-19 15:20:00,112.69,112.73,112.69,112.72,56895.0,103.3194,103.3561,103.3194,103.3469,56895.0
2015-06-19 15:25:00,112.72,112.75,112.67,112.68,96010.0,103.3469,103.3744,103.3011,103.3103,96010.0
2015-06-19 15:30:00,112.68,112.8,112.65,112.78,63357.0,103.3103,103.4203,103.2828,103.402,63357.0
2015-06-19 15:35:00,112.78,112.84,112.77,112.84,41288.0,103.402,103.457,103.3928,103.457,41288.0
2015-06-19 15:40:00,112.84,112.84,112.71,112.72,91331.0,103.457,103.457,103.3378,103.3469,91331.0
2015-06-19 15:45:00,112.73,112.73,112.59,112.69,220489.0,103.3561,103.3561,103.2278,103.3194,220489.0
2015-06-19 15:50:00,112.69,112.71,112.61,112.61,149842.0,103.3194,103.3378,103.2461,103.2461,149842.0
2015-06-19 15:55:00,112.61,113.48,112.48,112.52,871187.0,103.2461,104.0437,103.1269,103.1636,871187.0
2015-06-22 09:30:00,113.4,114.29,113.27,113.98,442123.0,103.9704,104.7864,103.8512,104.5022,442123.0
2015-06-22 09:35:00,114.0,114.02,113.68,113.8,160571.0,104.5205,104.5388,104.2271,104.3371,160571.0
2015-06-22 09:40:00,113.8,113.99,113.76,113.96,118507.0,104.3371,104.5113,104.3005,104.4838,118507.0
2015-06-22 09:45:00,113.99,114.25,113.98,114.15,112964.0,104.5113,104.7497,104.5022,104.658,112964.0
2015-06-22 09:50:00,114.16,114.19,114.02,114.05,75906.0,104.6672,104.6947,104.5388,104.5663,75906.0
2015-06-22 09:55:00,114.05,114.23,114.03,114.1,96896.0,104.5663,104.7314,104.548,104.6122,96896.0
2015-06-22 10:00:00,114.1,114.27,114.1,114.26,84016.0,104.6122,104.7681,104.6122,104.7589,84016.0
2015-06-22 10:05:00,114.26,114.38,114.22,114.37,96582.0,104.7589,104.8689,104.7222,104.8597,96582.0
2015-06-22 10:10:00,114.38,114.42,114.31,114.37,88489.0,104.8689,104.9056,104.8047,104.8597,88489.0
2015-06-22 10:15:00,114.38,114.47,114.33,114.46,80252.0,104.8689,104.9514,104.8231,104.9423,80252.0
2015-06-22 10:20:00,114.45,114.47,114.14,114.2,64707.0,104.9331,104.9514,104.6489,104.7039,64707.0
2015-06-22 10:25:00,114.2,114.29,114.15,114.22,68459.0,104.7039,104.7864,104.658,104.7222,68459.0
2015-06-22 10:30:00,114.22,114.28,114.01,114.03,59623.0,104.7222,104.7772,104.5297,104.548,59623.0
2015-06-22 10:35:00,114.02,114.05,113.96,114.04,38848.0,104.5388,104.5663,104.4838,104.5572,38848.0
2015-06-22 10:40:00,114.03,114.14,113.97,114.1,50378.0,104.548,104.6489,104.493,104.6122,50378.0
2015-06-22 10:45:00,114.1,114.2,114.02,114.04,27253.0,104.6122,104.7039,104.5388,104.5572,27253.0
2015-06-22 10:50:00,114.03,114.03,113.92,114.01,33245.0,104.548,104.548,104.4472,104.5297,33245.0
2015-06-22 10:55:00,114.0,114.06,113.95,114.01,44190.0,104.5205,104.5755,104.4747,104.5297,44190.0
2015-06-22 11:00:00,114.01,114.02,113.92,113.97,47128.0,104.5297,104.5388,104.4472,104.493,47128.0
2015-06-22 11:05:00,113.96,114.12,113.92,114.06,35778.0,104.4838,104.6305,104.4472,104.5755,35778.0
2015-06-22 11:10:00,114.05,114.11,114.0,114.07,44720.0,104.5663,104.6214,104.5205,104.5847,44720.0
2015-06-22 11:15:00,114.06,114.14,114.02,114.05,36611.0,104.5755,104.6489,104.5388,104.5663,36611.0
2015-06-22 11:20:00,114.04,114.21,114.04,114.13,58484.0,104.5572,104.713,104.5572,104.6397,58484.0
2015-06-22 11:25:00,114.13,114.15,114.04,114.07,27054.0,104.6397,104.658,104.5572,104.5847,27054.0
2015-06-22 11:30:00,114.07,114.17,114.06,114.09,50465.0,104.5847,104.6764,104.5755,104.603,50465.0
2015-06-22 11:35:00,114.09,114.18,114.03,114.11,37339.0,104.603,104.6855,104.548,104.6214,37339.0
2015-06-22 11:40:00,114.12,114.12,114.01,114.12,27471.0,104.6305,104.6305,104.5297,104.6305,27471.0
2015-06-22 11:45:00,114.12,114.16,114.08,114.1,40972.0,104.6305,104.6672,104.5939,104.6122,40972.0
2015-06-22 11:50:00,114.1,114.11,114.03,114.05,27067.0,104.6122,104.6214,104.548,104.5663,27067.0
2015-06-22 11:55:00,114.05,114.05,113.9,113.91,30448.0,104.5663,104.5663,104.4288,104.438,30448.0
2015-06-22 12:00:00,113.92,113.95,113.88,113.92,27252.0,104.4472,104.4747,104.4105,104.4472,27252.0
2015-06-22 12:05:00,113.92,113.93,113.83,113.84,25390.0,104.4472,104.4563,104.3646,104.3738,25390.0
2015-06-22 12:10:00,113.83,113.87,113.79,113.83,23950.0,104.3646,104.4013,104.328,104.3646,23950.0
2015-06-22 12:15:00,113.82,113.89,113.8,113.81,34521.0,104.3555,104.4197,104.3371,104.3463,34521.0
2015-06-22 12:20:00,113.82,113.9,113.71,113.73,35088.0,104.3555,104.4288,104.2546,104.273,35088.0
2015-06-22 12:25:00,113.73,113.74,113.63,113.64,30782.0,104.273,104.2821,104.1813,104.1904,30782.0
2015-06-22 12:30:00,113.64,113.67,113.63,113.67,33955.0,104.1904,104.2179,104.1813,104.2179,33955.0
2015-06-22 12:35:00,113.66,113.7,113.63,113.7,34220.0,104.2088,104.2455,104.1813,104.2455,34220.0
2015-06-22 12:40:00,113.7,113.74,113.61,113.65,50928.0,104.2455,104.2821,104.1629,104.1996,50928.0
2015-06-22 12:45:00,113.65,113.65,113.57,113.61,31557.0,104.1996,104.1996,104.1263,104.1629,31557.0
2015-06-22 12:50:00,113.62,113.73,113.6,113.69,13189.0,104.1721,104.273,104.1538,104.2363,13189.0
2015-06-22 12:55:00,113.7,113.73,113.68,113.69,22277.0,104.2455,104.273,104.2271,104.2363,22277.0
2015-06-22 13:00:00,113.69,113.71,113.64,113.66,28985.0,104.2363,104.2546,104.1904,104.2088,28985.0
2015-06-22 13:05:00,113.66,113.73,113.56,113.58,51752.0,104.2088,104.273,104.1171,104.1354,51752.0
2015-06-22 13:10:00,113.57,113.58,113.54,113.56,33467.0,104.1263,104.1354,104.0988,104.1171,33467.0
2015-06-22 13:15:00,113.56,113.58,113.51,113.52,29304.0,104.1171,104.1354,104.0713,104.0804,29304.0
2015-06-22 13:20:00,113.51,113.52,113.43,113.52,48355.0,104.0713,104.0804,103.9979,104.0804,48355.0
2015-06-22 13:25:00,113.51,113.52,113.41,113.46,37878.0,104.0713,104.0804,103.9796,104.0254,37878.0
2015-06-22 13:30:00,113.47,113.52,113.4,113.51,26832.0,104.0346,104.0804,103.9704,104.0713,26832.0
2015-06-22 13:35:00,113.5,113.5,113.41,113.44,30402.0,104.0621,104.0621,103.9796,104.0071,30402.0
2015-06-22 13:40:00,113.43,113.47,113.4,113.47,29747.0,103.9979,104.0346,103.9704,104.0346,29747.0
2015-06-22 13:45:00,113.47,113.57,113.44,113.56,46458.0,104.0346,104.1263,104.0071,104.1171,46458.0
2015-06-22 13:50:00,113.57,113.65,113.56,113.59,48411.0,104.1263,104.1996,104.1171,104.1446,48411.0
2015-06-22 13:55:00,113.59,113.66,113.53,113.66,24914.0,104.1446,104.2088,104.0896,104.2088,24914.0
2015-06-22 14:00:00,113.66,113.66,113.59,113.62,26933.0,104.2088,104.2088,104.1446,104.1721,26933.0
2015-06-22 14:05:00,113.62,113.71,113.61,113.7,43069.0,104.1721,104.2546,104.1629,104.2455,43069.0
2015-06-22 14:10:00,113.71,113.71,113.63,113.65,32667.0,104.2546,104.2546,104.1813,104.1996,32667.0
2015-06-22 14:15:00,113.65,113.72,113.61,113.67,41603.0,104.1996,104.2638,104.1629,104.2179,41603.0
2015-06-22 14:20:00,113.67,113.72,113.64,113.71,22952.0,104.2179,104.2638,104.1904,104.2546,22952.0
2015-06-22 14:25:00,113.71,113.71,113.68,113.69,36412.0,104.2546,104.2546,104.2271,104.2363,36412.0
2015-06-22 14:30:00,113.69,113.69,113.6,113.67,27029.0,104.2363,104.2363,104.1538,104.2179,27029.0
2015-06-22 14:35:00,113.68,113.75,113.68,113.68,27444.0,104.2271,104.2913,104.2271,104.2271,27444.0
2015-06-22 14:40:00,113.69,113.73,113.66,113.71,21338.0,104.2363,104.273,104.2088,104.2546,21338.0
2015-06-22 14:45:00,113.71,113.72,113.67,113.69,22111.0,104.2546,104.2638,104.2179,104.2363,22111.0
2015-06-22 14:50:00,113.7,113.8,113.69,113.78,29412.0,104.2455,104.3371,104.2363,104.3188,29412.0
2015-06-22 14:55:00,113.78,113.81,113.71,113.72,28588.0,104.3188,104.3463,104.2546,104.2638,28588.0
2015-06-22 15:00:00,113.72,113.74,113.67,113.71,27805.0,104.2638,104.2821,104.2179,104.2546,27805.0
2015-06-22 15:05:00,113.72,113.75,113.69,113.74,28859.0,104.2638,104.2913,104.2363,104.2821,28859.0
2015-06-22 15:10:00,113.74,113.75,113.68,113.71,30394.0,104.2821,104.2913,104.2271,104.2546,30394.0
2015-06-22 15:15:00,113.71,113.72,113.6,113.63,27145.0,104.2546,104.2638,104.1538,104.1813,27145.0
2015-06-22 15:20:00,113.63,113.69,113.63,113.69,37982.0,104.1813,104.2363,104.1813,104.2363,37982.0
2015-06-22 15:25:00,113.68,113.68,113.58,113.59,33873.0,104.2271,104.2271,104.1354,104.1446,33873.0
2015-06-22 15:30:00,113.59,113.66,113.58,113.64,35002.0,104.1446,104.2088,104.1354,104.1904,35002.0
2015-06-22 15:35:00,113.64,113.66,113.54,113.57,71897.0,104.1904,104.2088,104.0988,104.1263,71897.0
2015-06-22 15:40:00,113.57,113.66,113.56,113.66,69455.0,104.1263,104.2088,104.1171,104.2088,69455.0
2015-06-22 15:45:00,113.66,113.7,113.62,113.62,69168.0,104.2088,104.2455,104.1721,104.1721,69168.0
2015-06-22 15:50:00,113.62,113.65,113.6,113.6,57198.0,104.1721,104.1996,104.1538,104.1538,57198.0
2015-06-22 15:55:00,113.6,113.65,113.46,113.56,272541.0,104.1538,104.1996,104.0254,104.1171,272541.0
2015-06-23 09:30:00,113.93,114.0,113.77,113.85,155425.0,104.4563,104.5205,104.3096,104.383,155425.0
2015-06-23 09:35:00,113.86,113.93,113.75,113.77,53312.0,104.3921,104.4563,104.2913,104.3096,53312.0
2015-06-23 09:40:00,113.79,113.97,113.78,113.85,35475.0,104.328,104.493,104.3188,104.383,35475.0
2015-06-23 09:45:00,113.84,113.87,113.72,113.86,106783.0,104.3738,104.4013,104.2638,104.3921,106783.0
2015-06-23 09:50:00,113.86,113.86,113.75,113.81,100094.0,104.3921,104.3921,104.2913,104.3463,100094.0
2015-06-23 09:55:00,113.81,113.99,113.8,113.97,142639.0,104.3463,104.5113,104.3371,104.493,142639.0
2015-06-23 10:00:00,113.97,114.05,113.81,114.05,65209.0,104.493,104.5663,104.3463,104.5663,65209.0
2015-06-23 10:05:00,114.05,114.18,114.02,114.07,138825.0,104.5663,104.6855,104.5388,104.5847,138825.0
2015-06-23 10:10:00,114.07,114.25,114.04,114.25,170707.0,104.5847,104.7497,104.5572,104.7497,170707.0
2015-06-23 10:15:00,114.24,114.25,113.96,114.0,94256.0,104.7405,104.7497,104.4838,104.5205,94256.0
2015-06-23 10:20:00,113.99,114.21,113.99,114.21,50741.0,104.5113,104.713,104.5113,104.713,50741.0
2015-06-23 10:25:00,114.2,114.21,114.07,114.11,46185.0,104.7039,104.713,104.5847,104.6214,46185.0
2015-06-23 10:30:00,114.1,114.24,114.03,114.21,117766.0,104.6122,104.7405,104.548,104.713,117766.0
2015-06-23 10:35:00,114.2,114.26,114.13,114.16,45889.0,104.7039,104.7589,104.6397,104.6672,45889.0
2015-06-23 10:40:00,114.15,114.16,114.04,114.1,77500.0,104.658,104.6672,104.5572,104.6122,77500.0
2015-06-23 10:45:00,114.09,114.19,114.08,114.14,79852.0,104.603,104.6947,104.5939,104.6489,79852.0
2015-06-23 10:50:00,114.15,114.17,114.05,114.17,46110.0,104.658,104.6764,104.5663,104.6764,46110.0
2015-06-23 10:55:00,114.17,114.24,114.09,114.22,64409.0,104.6764,104.7405,104.603,104.7222,64409.0
2015-06-23 11:00:00,114.21,114.22,114.11,114.15,61498.0,104.713,104.7222,104.6214,104.658,61498.0
2015-06-23 11:05:00,114.15,114.2,114.08,114.2,74855.0,104.658,104.7039,104.5939,104.7039,74855.0
2015-06-23 11:10:00,114.19,114.22,114.13,114.14,46123.0,104.6947,104.7222,104.6397,104.6489,46123.0
2015-06-23 11:15:00,114.14,114.19,114.08,114.17,94657.0,104.6489,104.6947,104.5939,104.6764,94657.0
2015-06-23 11:20:00,114.17,114.18,114.11,114.12,44510.0,104.6764,104.6855,104.6214,104.6305,44510.0
2015-06-23 11:25:00,114.12,114.15,114.04,114.07,62446.0,104.6305,104.658,104.5572,104.5847,62446.0
2015-06-23 11:30:00,114.08,114.2,114.05,114.19,77949.0,104.5939,104.7039,104.5663,104.6947,77949.0
2015-06-23 11:35:00,114.19,114.29,114.18,114.22,67549.0,104.6947,104.7864,104.6855,104.7222,67549.0
2015-06-23 11:40:00,114.21,114.31,114.2,114.3,76613.0,104.713,104.8047,104.7039,104.7956,76613.0
2015-06-23 11:45:00,114.3,114.38,114.28,114.36,69282.0,104.7956,104.8689,104.7772,104.8506,69282.0
2015-06-23 11:50:00,114.36,114.39,114.3,114.39,64139.0,104.8506,104.8781,104.7956,104.8781,64139.0
2015-06-23 11:55:00,114.39,114.4,114.36,114.4,44108.0,104.8781,104.8872,104.8506,104.8872,44108.0
2015-06-23 12:00:00,114.4,114.42,114.29,114.31,90359.0,104.8872,104.9056,104.7864,104.8047,90359.0
2015-06-23 12:05:00,114.31,114.32,114.2,114.24,53868.0,104.8047,104.8139,104.7039,104.7405,53868.0
2015-06-23 12:10:00,114.24,114.28,114.2,114.25,35510.0,104.7405,104.7772,104.7039,104.7497,35510.0
2015-06-23 12:15:00,114.25,114.31,114.25,114.26,24421.0,104.7497,104.8047,104.7497,104.7589,24421.0
2015-06-23 12:20:00,114.26,114.29,114.15,114.16,23499.0,104.7589,104.7864,104.658,104.6672,23499.0
2015-06-23 12:25:00,114.16,114.22,114.15,114.16,36614.0,104.6672,104.7222,104.658,104.6672,36614.0
2015-06-23 12:30:00,114.16,114.23,114.12,114.23,34040.0,104.6672,104.7314,104.6305,104.7314,34040.0
2015-06-23 12:35:00,114.22,114.28,114.16,114.25,38225.0,104.7222,104.7772,104.6672,104.7497,38225.0
2015-06-23 12:40:00,114.25,114.28,114.21,114.22,31310.0,104.7497,104.7772,104.713,104.7222,31310.0
2015-06-23 12:45:00,114.21,114.28,114.2,114.24,27197.0,104.713,104.7772,104.7039,104.7405,27197.0
2015-06-23 12:50:00,114.24,114.25,114.2,114.22,27077.0,104.7405,104.7497,104.7039,104.7222,27077.0
2015-06-23 12:55:00,114.22,114.24,114.2,114.24,30426.0,104.7222,104.7405,104.7039,104.7405,30426.0
2015-06-23 13:00:00,114.25,114.29,114.24,114.29,31033.0,104.7497,104.7864,104.7405,104.7864,31033.0
2015-06-23 13:05:00,114.29,114.3,114.23,114.29,48056.0,104.7864,104.7956,104.7314,104.7864,48056.0
2015-06-23 13:10:00,114.28,114.32,114.25,114.32,37230.0,104.7772,104.8139,104.7497,104.8139,37230.0
2015-06-23 13:15:00,114.31,114.36,114.3,114.35,38429.0,104.8047,104.8506,104.7956,104.8414,38429.0
2015-06-23 13:20:00,114.35,114.4,114.31,114.32,52801.0,104.8414,104.8872,104.8047,104.8139,52801.0
2015-06-23 13:25:00,114.32,114.38,114.32,114.34,19734.0,104.8139,104.8689,104.8139,104.8322,19734.0
2015-06-23 13:30:00,114.34,114.35,114.26,114.26,28123.0,104.8322,104.8414,104.7589,104.7589,28123.0
2015-06-23 13:35:00,114.26,114.3,114.25,114.27,27869.0,104.7589,104.7956,104.7497,104.7681,27869.0
2015-06-23 13:40:00,114.25,114.32,114.25,114.31,29574.0,104.7497,104.8139,104.7497,104.8047,29574.0
2015-06-23 13:45:00,114.31,114.33,114.23,114.24,53393.0,104.8047,104.8231,104.7314,104.7405,53393.0
2015-06-23 13:50:00,114.25,114.29,114.25,114.29,31747.0,104.7497,104.7864,104.7497,104.7864,31747.0
2015-06-23 13:55:00,114.29,114.35,114.29,114.32,27940.0,104.7864,104.8414,104.7864,104.8139,27940.0
2015-06-23 14:00:00,114.32,114.33,114.31,114.32,18335.0,104.8139,104.8231,104.8047,104.8139,18335.0
2015-06-23 14:05:00,114.32,114.35,114.3,114.32,53323.0,104.8139,104.8414,104.7956,104.8139,53323.0
2015-06-23 14:10:00,114.32,114.33,114.28,114.28,22072.0,104.8139,104.8231,104.7772,104.7772,22072.0
2015-06-23 14:15:00,114.28,114.29,114.22,114.22,34032.0,104.7772,104.7864,104.7222,104.7222,34032.0
2015-06-23 14:20:00,114.23,114.23,114.2,114.21,26972.0,104.7314,104.7314,104.7039,104.713,26972.0
2015-06-23 14:25:00,114.21,114.24,114.19,114.23,30550.0,104.713,104.7405,104.6947,104.7314,30550.0
2015-06-23 14:30:00,114.23,114.27,114.2,114.26,38811.0,104.7314,104.7681,104.7039,104.7589,38811.0
2015-06-23 14:35:00,114.26,114.39,114.2,114.33,54040.0,104.7589,104.8781,104.7039,104.8231,54040.0
2015-06-23 14:40:00,114.33,114.42,114.31,114.34,33200.0,104.8231,104.9056,104.8047,104.8322,33200.0
2015-06-23 14:45:00,114.34,114.38,114.34,114.37,27719.0,104.8322,104.8689,104.8322,104.8597,27719.0
2015-06-23 14:50:00,114.36,114.38,114.29,114.34,33133.0,104.8506,104.8689,104.7864,104.8322,33133.0
2015-06-23 14:55:00,114.33,114.33,114.28,114.29,22714.0,104.8231,104.8231,104.7772,104.7864,22714.0
2015-06-23 15:00:00,114.29,114.33,114.27,114.32,44834.0,104.7864,104.8231,104.7681,104.8139,44834.0
2015-06-23 15:05:00,114.31,114.32,114.3,114.3,46253.0,104.8047,104.8139,104.7956,104.7956,46253.0
2015-06-23 15:10:00,114.3,114.31,114.26,114.3,52544.0,104.7956,104.8047,104.7589,104.7956,52544.0
2015-06-23 15:15:00,114.29,114.34,114.28,114.32,53626.0,104.7864,104.8322,104.7772,104.8139,53626.0
2015-06-23 15:20:00,114.33,114.38,114.31,114.36,55870.0,104.8231,104.8689,104.8047,104.8506,55870.0
2015-06-23 15:25:00,114.35,114.39,114.33,114.39,35678.0,104.8414,104.8781,104.8231,104.8781,35678.0
2015-06-23 15:30:00,114.38,114.46,114.38,114.44,53533.0,104.8689,104.9423,104.8689,104.9239,53533.0
2015-06-23 15:35:00,114.45,114.48,114.42,114.42,90183.0,104.9331,104.9606,104.9056,104.9056,90183.0
2015-06-23 15:40:00,114.43,114.49,114.42,114.47,97865.0,104.9148,104.9698,104.9056,104.9514,97865.0
2015-06-23 15:45:00,114.47,114.5,114.44,114.44,105911.0,104.9514,104.9789,104.9239,104.9239,105911.0
2015-06-23 15:50:00,114.44,114.49,114.41,114.49,130659.0,104.9239,104.9698,104.8964,104.9698,130659.0
2015-06-23 15:55:00,114.48,114.52,114.39,114.43,303270.0,104.9606,104.9973,104.8781,104.9148,303270.0
2015-06-24 09:30:00,114.3,114.42,114.13,114.15,258426.0,104.7956,104.9056,104.6397,104.658,258426.0
2015-06-24 09:35:00,114.14,114.25,114.03,114.11,88923.0,104.6489,104.7497,104.548,104.6214,88923.0
2015-06-24 09:40:00,114.1,114.16,114.05,114.15,95180.0,104.6122,104.6672,104.5663,104.658,95180.0
2015-06-24 09:45:00,114.14,114.15,113.88,114.03,189545.0,104.6489,104.658,104.4105,104.548,189545.0
2015-06-24 09:50:00,114.05,114.13,114.0,114.03,75109.0,104.5663,104.6397,104.5205,104.548,75109.0
2015-06-24 09:55:00,114.04,114.18,114.0,114.14,52400.0,104.5572,104.6855,104.5205,104.6489,52400.0
2015-06-24 10:00:00,114.14,114.35,114.14,114.27,58347.0,104.6489,104.8414,104.6489,104.7681,58347.0
2015-06-24 10:05:00,114.26,114.31,114.2,114.24,47087.0,104.7589,104.8047,104.7039,104.7405,47087.0
2015-06-24 10:10:00,114.23,114.24,114.14,114.23,46674.0,104.7314,104.7405,104.6489,104.7314,46674.0
2015-06-24 10:15:00,114.24,114.26,114.11,114.19,56863.0,104.7405,104.7589,104.6214,104.6947,56863.0
2015-06-24 10:20:00,114.19,114.22,114.06,114.07,25285.0,104.6947,104.7222,104.5755,104.5847,25285.0
2015-06-24 10:25:00,114.08,114.35,114.08,114.32,39845.0,104.5939,104.8414,104.5939,104.8139,39845.0
2015-06-24 10:30:00,114.33,114.5,114.3,114.47,60386.0,104.8231,104.9789,104.7956,104.9514,60386.0
2015-06-24 10:35:00,114.47,114.56,114.37,114.37,63945.0,104.9514,105.0339,104.8597,104.8597,63945.0
2015-06-24 10:40:00,114.36,114.48,114.33,114.45,36268.0,104.8506,104.9606,104.8231,104.9331,36268.0
2015-06-24 10:45:00,114.45,114.48,114.4,114.44,34808.0,104.9331,104.9606,104.8872,104.9239,34808.0
2015-06-24 10:50:00,114.43,114.44,114.35,114.44,25545.0,104.9148,104.9239,104.8414,104.9239,25545.0
2015-06-24 10:55:00,114.43,114.45,114.34,114.34,35579.0,104.9148,104.9331,104.8322,104.8322,35579.0
2015-06-24 11:00:00,114.35,114.35,114.13,114.13,56460.0,104.8414,104.8414,104.6397,104.6397,56460.0
2015-06-24 11:05:00,114.14,114.16,114.11,114.14,47652.0,104.6489,104.6672,104.6214,104.6489,47652.0
2015-06-24 11:10:00,114.14,114.14,114.05,114.07,40984.0,104.6489,104.6489,104.5663,104.5847,40984.0
2015-06-24 11:15:00,114.08,114.08,113.94,113.98,53980.0,104.5939,104.5939,104.4655,104.5022,53980.0
2015-06-24 11:20:00,113.97,114.03,113.94,114.02,80727.0,104.493,104.548,104.4655,104.5388,80727.0
2015-06-24 11:25:00,114.03,114.17,114.02,114.13,42047.0,104.548,104.6764,104.5388,104.6397,42047.0
2015-06-24 11:30:00,114.13,114.14,114.05,114.08,38947.0,104.6397,104.6489,104.5663,104.5939,38947.0
2015-06-24 11:35:00,114.1,114.19,114.08,114.18,26441.0,104.6122,104.6947,104.5939,104.6855,26441.0
2015-06-24 11:40:00,114.19,114.34,114.12,114.3,68981.0,104.6947,104.8322,104.6305,104.7956,68981.0
2015-06-24 11:45:00,114.28,114.28,114.21,114.21,21113.0,104.7772,104.7772,104.713,104.713,21113.0
2015-06-24 11:50:00,114.21,114.28,114.17,114.21,71929.0,104.713,104.7772,104.6764,104.713,71929.0
2015-06-24 11:55:00,114.21,114.24,114.16,114.19,70659.0,104.713,104.7405,104.6672,104.6947,70659.0
2015-06-24 12:00:00,114.18,114.18,113.99,114.02,77581.0,104.6855,104.6855,104.5113,104.5388,77581.0
2015-06-24 12:05:00,114.02,114.08,113.98,114.02,49206.0,104.5388,104.5939,104.5022,104.5388,49206.0
2015-06-24 12:10:00,114.01,114.13,113.95,114.08,94315.0,104.5297,104.6397,104.4747,104.5939,94315.0
2015-06-24 12:15:00,114.07,114.08,113.98,114.04,47893.0,104.5847,104.5939,104.5022,104.5572,47893.0
2015-06-24 12:20:00,114.02,114.04,113.97,113.97,127835.0,104.5388,104.5572,104.493,104.493,127835.0
2015-06-24 12:25:00,113.97,113.98,113.94,113.94,58440.0,104.493,104.5022,104.4655,104.4655,58440.0
2015-06-24 12:30:00,113.94,113.98,113.91,113.95,29428.0,104.4655,104.5022,104.438,104.4747,29428.0
2015-06-24 12:35:00,113.94,114.09,113.94,114.07,36119.0,104.4655,104.603,104.4655,104.5847,36119.0
2015-06-24 12:40:00,114.07,114.09,114.02,114.03,38748.0,104.5847,104.603,104.5388,104.548,38748.0
2015-06-24 12:45:00,114.02,114.1,113.97,114.01,83923.0,104.5388,104.6122,104.493,104.5297,83923.0
2015-06-24 12:50:00,114.0,114.01,113.91,113.97,57578.0,104.5205,104.5297,104.438,104.493,57578.0
2015-06-24 12:55:00,113.98,114.04,113.95,114.03,29358.0,104.5022,104.5572,104.4747,104.548,29358.0
2015-06-24 13:00:00,114.03,114.03,113.99,114.02,28407.0,104.548,104.548,104.5113,104.5388,28407.0
2015-06-24 13:05:00,114.01,114.12,114.0,114.11,35475.0,104.5297,104.6305,104.5205,104.6214,35475.0
2015-06-24 13:10:00,114.1,114.1,114.02,114.02,29724.0,104.6122,104.6122,104.5388,104.5388,29724.0
2015-06-24 13:15:00,114.02,114.04,113.96,113.97,26541.0,104.5388,104.5572,104.4838,104.493,26541.0
2015-06-24 13:20:00,113.97,114.03,113.93,113.93,50810.0,104.493,104.548,104.4563,104.4563,50810.0
2015-06-24 13:25:00,113.92,113.93,113.81,113.84,63856.0,104.4472,104.4563,104.3463,104.3738,63856.0
2015-06-24 13:30:00,113.83,113.87,113.82,113.83,79398.0,104.3646,104.4013,104.3555,104.3646,79398.0
2015-06-24 13:35:00,113.84,113.86,113.76,113.77,46385.0,104.3738,104.3921,104.3005,104.3096,46385.0
2015-06-24 13:40:00,113.76,113.82,113.71,113.75,151460.0,104.3005,104.3555,104.2546,104.2913,151460.0
2015-06-24 13:45:00,113.76,113.9,113.75,113.85,39728.0,104.3005,104.4288,104.2913,104.383,39728.0
2015-06-24 13:50:00,113.86,113.93,113.83,113.89,38994.0,104.3921,104.4563,104.3646,104.4197,38994.0
2015-06-24 13:55:00,113.9,113.96,113.88,113.95,26128.0,104.4288,104.4838,104.4105,104.4747,26128.0
2015-06-24 14:00:00,113.95,113.96,113.89,113.92,20451.0,104.4747,104.4838,104.4197,104.4472,20451.0
2015-06-24 14:05:00,113.91,113.95,113.88,113.92,28266.0,104.438,104.4747,104.4105,104.4472,28266.0
2015-06-24 14:10:00,113.92,113.95,113.87,113.9,33696.0,104.4472,104.4747,104.4013,104.4288,33696.0
2015-06-24 14:15:00,113.91,113.91,113.82,113.83,32977.0,104.438,104.438,104.3555,104.3646,32977.0
2015-06-24 14:20:00,113.82,113.84,113.79,113.8,25571.0,104.3555,104.3738,104.328,104.3371,25571.0
2015-06-24 14:25:00,113.81,113.91,113.79,113.89,45345.0,104.3463,104.438,104.328,104.4197,45345.0
2015-06-24 14:30:00,113.89,113.92,113.86,113.91,31738.0,104.4197,104.4472,104.3921,104.438,31738.0
2015-06-24 14:35:00,113.9,113.99,113.86,113.95,34546.0,104.4288,104.5113,104.3921,104.4747,34546.0
2015-06-24 14:40:00,113.96,114.02,113.95,114.01,36599.0,104.4838,104.5388,104.4747,104.5297,36599.0
2015-06-24 14:45:00,114.0,114.01,113.96,113.98,45059.0,104.5205,104.5297,104.4838,104.5022,45059.0
2015-06-24 14:50:00,114.0,114.05,113.96,114.01,30564.0,104.5205,104.5663,104.4838,104.5297,30564.0
2015-06-24 14:55:00,114.01,114.06,114.0,114.03,43358.0,104.5297,104.5755,104.5205,104.548,43358.0
2015-06-24 15:00:00,114.03,114.03,113.98,114.0,38981.0,104.548,104.548,104.5022,104.5205,38981.0
2015-06-24 15:05:00,114.0,114.02,113.94,113.96,76198.0,104.5205,104.5388,104.4655,104.4838,76198.0
2015-06-24 15:10:00,113.97,113.98,113.88,113.96,68022.0,104.493,104.5022,104.4105,104.4838,68022.0
2015-06-24 15:15:00,113.96,113.97,113.91,113.91,39305.0,104.4838,104.493,104.438,104.438,39305.0
2015-06-24 15:20:00,113.91,114.01,113.91,114.0,45892.0,104.438,104.5297,104.438,104.5205,45892.0
2015-06-24 15:25:00,114.0,114.09,114.0,114.03,42999.0,104.5205,104.603,104.5205,104.548,42999.0
2015-06-24 15:30:00,114.03,114.06,114.0,114.03,37592.0,104.548,104.5755,104.5205,104.548,37592.0
2015-06-24 15:35:00,114.03,114.04,113.95,113.96,78096.0,104.548,104.5572,104.4747,104.4838,78096.0
2015-06-24 15:40:00,113.97,114.0,113.93,113.99,52533.0,104.493,104.5205,104.4563,104.5113,52533.0
2015-06-24 15:45:00,113.98,114.0,113.88,113.88,107622.0,104.5022,104.5205,104.4105,104.4105,107622.0
2015-06-24 15:50:00,113.88,113.88,113.81,113.84,127930.0,104.4105,104.4105,104.3463,104.3738,127930.0
2015-06-24 15:55:00,113.85,113.87,113.8,113.8,209178.0,104.383,104.4013,104.3371,104.3371,209178.0
2015-06-25 09:30:00,114.65,115.12,114.5,115.0,389617.0,105.1165,105.5474,104.9789,105.4374,389617.0
2015-06-25 09:35:00,114.99,115.21,114.78,114.89,183878.0,105.4282,105.6299,105.2356,105.3365,183878.0
2015-06-25 09:40:00,114.89,114.91,114.51,114.71,82299.0,105.3365,105.3548,104.9881,105.1715,82299.0
2015-06-25 09:45:00,114.7,114.92,114.59,114.89,129300.0,105.1623,105.364,105.0614,105.3365,129300.0
2015-06-25 09:50:00,114.9,114.98,114.8,114.83,76287.0,105.3457,105.419,105.254,105.2815,76287.0
2015-06-25 09:55:00,114.81,114.92,114.75,114.89,47079.0,105.2632,105.364,105.2081,105.3365,47079.0
2015-06-25 10:00:00,114.9,114.96,114.7,114.7,44747.0,105.3457,105.4007,105.1623,105.1623,44747.0
2015-06-25 10:05:00,114.7,114.8,114.69,114.75,41893.0,105.1623,105.254,105.1531,105.2081,41893.0
2015-06-25 10:10:00,114.74,114.83,114.73,114.82,112417.0,105.199,105.2815,105.1898,105.2723,112417.0
2015-06-25 10:15:00,114.82,114.85,114.69,114.73,82008.0,105.2723,105.2998,105.1531,105.1898,82008.0
2015-06-25 10:20:00,114.73,114.83,114.68,114.8,54236.0,105.1898,105.2815,105.144,105.254,54236.0
2015-06-25 10:25:00,114.79,114.8,114.68,114.7,45894.0,105.2448,105.254,105.144,105.1623,45894.0
2015-06-25 10:30:00,114.7,114.78,114.6,114.65,45676.0,105.1623,105.2356,105.0706,105.1165,45676.0
2015-06-25 10:35:00,114.65,114.66,114.59,114.62,46900.0,105.1165,105.1256,105.0614,105.089,46900.0
2015-06-25 10:40:00,114.61,114.66,114.57,114.64,34610.0,105.0798,105.1256,105.0431,105.1073,34610.0
2015-06-25 10:45:00,114.64,114.8,114.61,114.79,62459.0,105.1073,105.254,105.0798,105.2448,62459.0
2015-06-25 10:50:00,114.78,114.81,114.67,114.75,54488.0,105.2356,105.2632,105.1348,105.2081,54488.0
2015-06-25 10:55:00,114.75,114.93,114.74,114.92,117125.0,105.2081,105.3732,105.199,105.364,117125.0
2015-06-25 11:00:00,114.92,115.11,114.9,114.92,109105.0,105.364,105.5382,105.3457,105.364,109105.0
2015-06-25 11:05:00,114.93,115.04,114.88,114.98,72716.0,105.3732,105.474,105.3273,105.419,72716.0
2015-06-25 11:10:00,114.98,115.14,114.98,115.13,106317.0,105.419,105.5657,105.419,105.5565,106317.0
2015-06-25 11:15:00,115.13,115.24,115.12,115.16,134537.0,105.5565,105.6574,105.5474,105.584,134537.0
2015-06-25 11:20:00,115.17,115.24,115.14,115.22,61612.0,105.5932,105.6574,105.5657,105.6391,61612.0
2015-06-25 11:25:00,115.23,115.25,115.14,115.14,53923.0,105.6482,105.6666,105.5657,105.5657,53923.0
2015-06-25 11:30:00,115.13,115.28,115.13,115.27,42718.0,105.5565,105.6941,105.5565,105.6849,42718.0
2015-06-25 11:35:00,115.26,115.27,115.13,115.16,62487.0,105.6757,105.6849,105.5565,105.584,62487.0
2015-06-25 11:40:00,115.15,115.23,115.1,115.16,55541.0,105.5749,105.6482,105.529,105.584,55541.0
2015-06-25 11:45:00,115.15,115.16,115.05,115.06,29745.0,105.5749,105.584,105.4832,105.4924,29745.0
2015-06-25 11:50:00,115.06,115.09,115.04,115.07,38630.0,105.4924,105.5199,105.474,105.5015,38630.0
2015-06-25 11:55:00,115.06,115.19,115.05,115.11,51041.0,105.4924,105.6116,105.4832,105.5382,51041.0
2015-06-25 12:00:00,115.11,115.13,114.99,115.03,43795.0,105.5382,105.5565,105.4282,105.4649,43795.0
2015-06-25 12:05:00,115.03,115.08,114.99,115.06,52700.0,105.4649,105.5107,105.4282,105.4924,52700.0
2015-06-25 12:10:00,115.06,115.07,114.99,115.01,41635.0,105.4924,105.5015,105.4282,105.4465,41635.0
2015-06-25 12:15:00,115.02,115.05,114.98,114.99,24607.0,105.4557,105.4832,105.419,105.4282,24607.0
2015-06-25 12:20:00,114.98,115.01,114.93,114.96,42511.0,105.419,105.4465,105.3732,105.4007,42511.0
2015-06-25 12:25:00,114.96,114.96,114.87,114.89,31602.0,105.4007,105.4007,105.3182,105.3365,31602.0
2015-06-25 12:30:00,114.88,115.0,114.88,114.98,50105.0,105.3273,105.4374,105.3273,105.419,50105.0
2015-06-25 12:35:00,114.98,114.98,114.87,114.87,30761.0,105.419,105.419,105.3182,105.3182,30761.0
2015-06-25 12:40:00,114.88,115.02,114.86,115.0,62392.0,105.3273,105.4557,105.309,105.4374,62392.0
2015-06-25 12:45:00,115.0,115.06,114.99,115.0,39002.0,105.4374,105.4924,105.4282,105.4374,39002.0
2015-06-25 12:50:00,115.01,115.09,115.0,115.01,21907.0,105.4465,105.5199,105.4374,105.4465,21907.0
2015-06-25 12:55:00,115.0,115.02,114.96,115.0,28059.0,105.4374,105.4557,105.4007,105.4374,28059.0
2015-06-25 13:00:00,115.0,115.0,114.91,114.91,23388.0,105.4374,105.4374,105.3548,105.3548,23388.0
2015-06-25 13:05:00,114.92,115.06,114.9,115.06,27593.0,105.364,105.4924,105.3457,105.4924,27593.0
2015-06-25 13:10:00,115.06,115.17,115.05,115.15,57817.0,105.4924,105.5932,105.4832,105.5749,57817.0
2015-06-25 13:15:00,115.15,115.17,115.11,115.12,35203.0,105.5749,105.5932,105.5382,105.5474,35203.0
2015-06-25 13:20:00,115.11,115.11,115.04,115.06,34318.0,105.5382,105.5382,105.474,105.4924,34318.0
2015-06-25 13:25:00,115.06,115.08,115.02,115.03,12731.0,105.4924,105.5107,105.4557,105.4649,12731.0
2015-06-25 13:30:00,115.03,115.04,114.93,114.94,100684.0,105.4649,105.474,105.3732,105.3823,100684.0
2015-06-25 13:35:00,114.94,114.94,114.85,114.92,93199.0,105.3823,105.3823,105.2998,105.364,93199.0
2015-06-25 13:40:00,114.91,114.95,114.85,114.86,33587.0,105.3548,105.3915,105.2998,105.309,33587.0
2015-06-25 13:45:00,114.87,114.96,114.87,114.95,22340.0,105.3182,105.4007,105.3182,105.3915,22340.0
2015-06-25 13:50:00,114.95,114.96,114.9,114.92,15303.0,105.3915,105.4007,105.3457,105.364,15303.0
2015-06-25 13:55:00,114.9,114.92,114.86,114.9,35051.0,105.3457,105.364,105.309,105.3457,35051.0
2015-06-25 14:00:00,114.9,114.9,114.74,114.76,55925.0,105.3457,105.3457,105.199,105.2173,55925.0
2015-06-25 14:05:00,114.75,114.77,114.72,114.74,73872.0,105.2081,105.2265,105.1806,105.199,73872.0
2015-06-25 14:10:00,114.73,114.73,114.59,114.62,62397.0,105.1898,105.1898,105.0614,105.089,62397.0
2015-06-25 14:15:00,114.61,114.7,114.6,114.7,51071.0,105.0798,105.1623,105.0706,105.1623,51071.0
2015-06-25 14:20:00,114.69,114.69,114.6,114.65,38035.0,105.1531,105.1531,105.0706,105.1165,38035.0
2015-06-25 14:25:00,114.64,114.64,114.4,114.4,100560.0,105.1073,105.1073,104.8872,104.8872,100560.0
2015-06-25 14:30:00,114.4,114.54,114.39,114.51,56112.0,104.8872,105.0156,104.8781,104.9881,56112.0
2015-06-25 14:35:00,114.5,114.53,114.45,114.52,33367.0,104.9789,105.0064,104.9331,104.9973,33367.0
2015-06-25 14:40:00,114.53,114.54,114.5,114.51,33715.0,105.0064,105.0156,104.9789,104.9881,33715.0
2015-06-25 14:45:00,114.52,114.63,114.51,114.63,60496.0,104.9973,105.0981,104.9881,105.0981,60496.0
2015-06-25 14:50:00,114.63,114.65,114.58,114.59,59442.0,105.0981,105.1165,105.0523,105.0614,59442.0
2015-06-25 14:55:00,114.59,114.69,114.56,114.67,82489.0,105.0614,105.1531,105.0339,105.1348,82489.0
2015-06-25 15:00:00,114.67,114.73,114.6,114.73,72878.0,105.1348,105.1898,105.0706,105.1898,72878.0
2015-06-25 15:05:00,114.72,114.82,114.71,114.8,82943.0,105.1806,105.2723,105.1715,105.254,82943.0
2015-06-25 15:10:00,114.8,114.81,114.69,114.7,48003.0,105.254,105.2632,105.1531,105.1623,48003.0
2015-06-25 15:15:00,114.69,114.71,114.64,114.69,52135.0,105.1531,105.1715,105.1073,105.1531,52135.0
2015-06-25 15:20:00,114.7,114.7,114.66,114.68,43399.0,105.1623,105.1623,105.1256,105.144,43399.0
2015-06-25 15:25:00,114.68,114.75,114.67,114.69,84041.0,105.144,105.2081,105.1348,105.1531,84041.0
2015-06-25 15:30:00,114.68,114.71,114.6,114.62,104955.0,105.144,105.1715,105.0706,105.089,104955.0
2015-06-25 15:35:00,114.63,114.65,114.55,114.62,105429.0,105.0981,105.1165,105.0248,105.089,105429.0
2015-06-25 15:40:00,114.63,114.63,114.55,114.57,76710.0,105.0981,105.0981,105.0248,105.0431,76710.0
2015-06-25 15:45:00,114.57,114.61,114.5,114.5,122306.0,105.0431,105.0798,104.9789,104.9789,122306.0
2015-06-25 15:50:00,114.5,114.55,114.49,114.53,119955.0,104.9789,105.0248,104.9698,105.0064,119955.0
2015-06-25 15:55:00,114.52,114.55,114.43,114.45,245223.0,104.9973,105.0248,104.9148,104.9331,245223.0
2015-06-26 09:30:00,114.97,115.13,114.82,114.88,160065.0,105.4098,105.5565,105.2723,105.3273,160065.0
2015-06-26 09:35:00,114.85,114.85,114.58,114.68,84000.0,105.2998,105.2998,105.0523,105.144,84000.0
2015-06-26 09:40:00,114.68,115.02,114.57,114.95,84365.0,105.144,105.4557,105.0431,105.3915,84365.0
2015-06-26 09:45:00,114.93,114.94,114.64,114.7,133888.0,105.3732,105.3823,105.1073,105.1623,133888.0
2015-06-26 09:50:00,114.72,114.97,114.69,114.93,57091.0,105.1806,105.4098,105.1531,105.3732,57091.0
2015-06-26 09:55:00,114.93,115.14,114.92,115.09,83939.0,105.3732,105.5657,105.364,105.5199,83939.0
2015-06-26 10:00:00,115.08,115.18,114.98,115.02,95502.0,105.5107,105.6024,105.419,105.4557,95502.0
2015-06-26 10:05:00,115.01,115.04,114.87,114.97,86286.0,105.4465,105.474,105.3182,105.4098,86286.0
2015-06-26 10:10:00,114.97,114.98,114.73,114.79,84487.0,105.4098,105.419,105.1898,105.2448,84487.0
2015-06-26 10:15:00,114.79,114.85,114.7,114.71,130051.0,105.2448,105.2998,105.1623,105.1715,130051.0
2015-06-26 10:20:00,114.71,114.72,114.56,114.59,114271.0,105.1715,105.1806,105.0339,105.0614,114271.0
2015-06-26 10:25:00,114.59,114.85,114.59,114.85,80018.0,105.0614,105.2998,105.0614,105.2998,80018.0
2015-06-26 10:30:00,114.85,114.85,114.72,114.75,56401.0,105.2998,105.2998,105.1806,105.2081,56401.0
2015-06-26 10:35:00,114.74,114.9,114.73,114.76,54529.0,105.199,105.3457,105.1898,105.2173,54529.0
2015-06-26 10:40:00,114.76,114.78,114.65,114.68,40708.0,105.2173,105.2356,105.1165,105.144,40708.0
2015-06-26 10:45:00,114.68,114.72,114.64,114.72,42954.0,105.144,105.1806,105.1073,105.1806,42954.0
2015-06-26 10:50:00,114.73,114.79,114.69,114.71,50931.0,105.1898,105.2448,105.1531,105.1715,50931.0
2015-06-26 10:55:00,114.69,114.71,114.59,114.65,58777.0,105.1531,105.1715,105.0614,105.1165,58777.0
2015-06-26 11:00:00,114.64,114.71,114.61,114.69,45726.0,105.1073,105.1715,105.0798,105.1531,45726.0
2015-06-26 11:05:00,114.7,114.77,114.67,114.75,92956.0,105.1623,105.2265,105.1348,105.2081,92956.0
2015-06-26 11:10:00,114.75,114.85,114.73,114.81,81592.0,105.2081,105.2998,105.1898,105.2632,81592.0
2015-06-26 11:15:00,114.81,114.83,114.73,114.73,62461.0,105.2632,105.2815,105.1898,105.1898,62461.0
2015-06-26 11:20:00,114.73,114.78,114.72,114.75,67679.0,105.1898,105.2356,105.1806,105.2081,67679.0
2015-06-26 11:25:00,114.75,114.87,114.74,114.81,49001.0,105.2081,105.3182,105.199,105.2632,49001.0
2015-06-26 11:30:00,114.81,114.87,114.76,114.84,123071.0,105.2632,105.3182,105.2173,105.2907,123071.0
2015-06-26 11:35:00,114.84,114.87,114.8,114.87,62267.0,105.2907,105.3182,105.254,105.3182,62267.0
2015-06-26 11:40:00,114.87,114.87,114.78,114.79,109417.0,105.3182,105.3182,105.2356,105.2448,109417.0
2015-06-26 11:45:00,114.79,114.85,114.76,114.77,42712.0,105.2448,105.2998,105.2173,105.2265,42712.0
2015-06-26 11:50:00,114.77,114.82,114.67,114.68,125243.0,105.2265,105.2723,105.1348,105.144,125243.0
2015-06-26 11:55:00,114.68,114.74,114.67,114.73,18530.0,105.144,105.199,105.1348,105.1898,18530.0
2015-06-26 12:00:00,114.74,114.78,114.66,114.77,26670.0,105.199,105.2356,105.1256,105.2265,26670.0
2015-06-26 12:05:00,114.77,114.84,114.76,114.83,19680.0,105.2265,105.2907,105.2173,105.2815,19680.0
2015-06-26 12:10:00,114.83,114.88,114.82,114.87,25106.0,105.2815,105.3273,105.2723,105.3182,25106.0
2015-06-26 12:15:00,114.87,114.98,114.82,114.97,77798.0,105.3182,105.419,105.2723,105.4098,77798.0
2015-06-26 12:20:00,114.95,114.99,114.91,114.91,29305.0,105.3915,105.4282,105.3548,105.3548,29305.0
2015-06-26 12:25:00,114.92,114.98,114.91,114.98,30957.0,105.364,105.419,105.3548,105.419,30957.0
2015-06-26 12:30:00,114.98,115.01,114.82,114.82,53861.0,105.419,105.4465,105.2723,105.2723,53861.0
2015-06-26 12:35:00,114.82,114.95,114.78,114.89,57000.0,105.2723,105.3915,105.2356,105.3365,57000.0
2015-06-26 12:40:00,114.89,114.92,114.79,114.84,35906.0,105.3365,105.364,105.2448,105.2907,35906.0
2015-06-26 12:45:00,114.84,114.94,114.77,114.81,90369.0,105.2907,105.3823,105.2265,105.2632,90369.0
2015-06-26 12:50:00,114.8,114.87,114.75,114.75,94458.0,105.254,105.3182,105.2081,105.2081,94458.0
2015-06-26 12:55:00,114.74,114.76,114.6,114.62,58263.0,105.199,105.2173,105.0706,105.089,58263.0
2015-06-26 13:00:00,114.62,114.67,114.56,114.61,147087.0,105.089,105.1348,105.0339,105.0798,147087.0
2015-06-26 13:05:00,114.61,114.61,114.5,114.56,84444.0,105.0798,105.0798,104.9789,105.0339,84444.0
2015-06-26 13:10:00,114.56,114.56,114.47,114.5,85378.0,105.0339,105.0339,104.9514,104.9789,85378.0
2015-06-26 13:15:00,114.51,114.61,114.51,114.54,37747.0,104.9881,105.0798,104.9881,105.0156,37747.0
2015-06-26 13:20:00,114.54,114.55,114.41,114.47,49521.0,105.0156,105.0248,104.8964,104.9514,49521.0
2015-06-26 13:25:00,114.45,114.6,114.45,114.6,35003.0,104.9331,105.0706,104.9331,105.0706,35003.0
2015-06-26 13:30:00,114.59,114.59,114.51,114.56,18944.0,105.0614,105.0614,104.9881,105.0339,18944.0
2015-06-26 13:35:00,114.56,114.64,114.55,114.63,36510.0,105.0339,105.1073,105.0248,105.0981,36510.0
2015-06-26 13:40:00,114.63,114.79,114.6,114.77,65790.0,105.0981,105.2448,105.0706,105.2265,65790.0
2015-06-26 13:45:00,114.77,114.84,114.77,114.83,34021.0,105.2265,105.2907,105.2265,105.2815,34021.0
2015-06-26 13:50:00,114.84,114.87,114.8,114.8,60012.0,105.2907,105.3182,105.254,105.254,60012.0
2015-06-26 13:55:00,114.8,114.88,114.8,114.87,36245.0,105.254,105.3273,105.254,105.3182,36245.0
2015-06-26 14:00:00,114.86,114.9,114.79,114.81,85300.0,105.309,105.3457,105.2448,105.2632,85300.0
2015-06-26 14:05:00,114.79,114.82,114.77,114.78,43624.0,105.2448,105.2723,105.2265,105.2356,43624.0
2015-06-26 14:10:00,114.77,114.78,114.73,114.77,49171.0,105.2265,105.2356,105.1898,105.2265,49171.0
2015-06-26 14:15:00,114.77,114.82,114.75,114.75,33821.0,105.2265,105.2723,105.2081,105.2081,33821.0
2015-06-26 14:20:00,114.76,114.82,114.75,114.8,21685.0,105.2173,105.2723,105.2081,105.254,21685.0
2015-06-26 14:25:00,114.81,114.84,114.76,114.84,46184.0,105.2632,105.2907,105.2173,105.2907,46184.0
2015-06-26 14:30:00,114.83,114.92,114.8,114.92,51381.0,105.2815,105.364,105.254,105.364,51381.0
2015-06-26 14:35:00,114.92,115.05,114.91,115.03,59967.0,105.364,105.4832,105.3548,105.4649,59967.0
2015-06-26 14:40:00,115.04,115.05,114.93,114.94,46964.0,105.474,105.4832,105.3732,105.3823,46964.0
2015-06-26 14:45:00,114.95,114.95,114.85,114.9,50199.0,105.3915,105.3915,105.2998,105.3457,50199.0
2015-06-26 14:50:00,114.92,114.98,114.88,114.92,68279.0,105.364,105.419,105.3273,105.364,68279.0
2015-06-26 14:55:00,114.91,114.93,114.82,114.91,25709.0,105.3548,105.3732,105.2723,105.3548,25709.0
2015-06-26 15:00:00,114.9,114.95,114.81,114.95,41525.0,105.3457,105.3915,105.2632,105.3915,41525.0
2015-06-26 15:05:00,114.96,115.07,114.96,115.05,42215.0,105.4007,105.5015,105.4007,105.4832,42215.0
2015-06-26 15:10:00,115.04,115.08,114.93,114.94,63387.0,105.474,105.5107,105.3732,105.3823,63387.0
2015-06-26 15:15:00,114.95,114.99,114.91,114.98,94615.0,105.3915,105.4282,105.3548,105.419,94615.0
2015-06-26 15:20:00,114.98,115.02,114.9,114.97,63535.0,105.419,105.4557,105.3457,105.4098,63535.0
2015-06-26 15:25:00,114.98,115.1,114.96,115.08,79951.0,105.419,105.529,105.4007,105.5107,79951.0
2015-06-26 15:30:00,115.08,115.08,115.0,115.02,66797.0,105.5107,105.5107,105.4374,105.4557,66797.0
2015-06-26 15:35:00,115.03,115.03,114.88,114.89,116436.0,105.4649,105.4649,105.3273,105.3365,116436.0
2015-06-26 15:40:00,114.89,114.93,114.85,114.92,100171.0,105.3365,105.3732,105.2998,105.364,100171.0
2015-06-26 15:45:00,114.91,114.94,114.84,114.87,104771.0,105.3548,105.3823,105.2907,105.3182,104771.0
2015-06-26 15:50:00,114.87,114.98,114.86,114.97,142705.0,105.3182,105.419,105.309,105.4098,142705.0
2015-06-26 15:55:00,114.97,115.11,114.93,115.01,334428.0,105.4098,105.5382,105.3732,105.4465,334428.0
2015-06-29 09:30:00,114.16,114.49,114.05,114.4,276408.0,104.6672,104.9698,104.5663,104.8872,276408.0
2015-06-29 09:35:00,114.38,114.57,114.34,114.49,72800.0,104.8689,105.0431,104.8322,104.9698,72800.0
2015-06-29 09:40:00,114.5,114.75,114.45,114.7,95006.0,104.9789,105.2081,104.9331,105.1623,95006.0
2015-06-29 09:45:00,114.68,114.97,114.61,114.94,74206.0,105.144,105.4098,105.0798,105.3823,74206.0
2015-06-29 09:50:00,114.96,114.98,114.78,114.89,80990.0,105.4007,105.419,105.2356,105.3365,80990.0
2015-06-29 09:55:00,114.87,114.94,114.73,114.85,225669.0,105.3182,105.3823,105.1898,105.2998,225669.0
2015-06-29 10:00:00,114.87,114.99,114.8,114.96,61531.0,105.3182,105.4282,105.254,105.4007,61531.0
2015-06-29 10:05:00,114.98,115.19,114.95,115.02,122104.0,105.419,105.6116,105.3915,105.4557,122104.0
2015-06-29 10:10:00,115.03,115.03,114.73,114.86,99052.0,105.4649,105.4649,105.1898,105.309,99052.0
2015-06-29 10:15:00,114.85,114.97,114.71,114.75,49217.0,105.2998,105.4098,105.1715,105.2081,49217.0
2015-06-29 10:20:00,114.74,114.82,114.63,114.77,75216.0,105.199,105.2723,105.0981,105.2265,75216.0
2015-06-29 10:25:00,114.75,114.75,114.54,114.56,45766.0,105.2081,105.2081,105.0156,105.0339,45766.0
2015-06-29 10:30:00,114.54,114.56,114.41,114.42,92613.0,105.0156,105.0339,104.8964,104.9056,92613.0
2015-06-29 10:35:00,114.44,114.63,114.42,114.5,136554.0,104.9239,105.0981,104.9056,104.9789,136554.0
2015-06-29 10:40:00,114.47,114.48,114.41,114.46,27463.0,104.9514,104.9606,104.8964,104.9423,27463.0
2015-06-29 10:45:00,114.46,114.67,114.41,114.62,45331.0,104.9423,105.1348,104.8964,105.089,45331.0
2015-06-29 10:50:00,114.62,114.62,114.45,114.52,116346.0,105.089,105.089,104.9331,104.9973,116346.0
2015-06-29 10:55:00,114.52,114.52,114.35,114.37,116788.0,104.9973,104.9973,104.8414,104.8597,116788.0
2015-06-29 11:00:00,114.38,114.41,114.2,114.2,52767.0,104.8689,104.8964,104.7039,104.7039,52767.0
2015-06-29 11:05:00,114.2,114.2,114.11,114.13,45398.0,104.7039,104.7039,104.6214,104.6397,45398.0
2015-06-29 11:10:00,114.12,114.17,114.02,114.06,102843.0,104.6305,104.6764,104.5388,104.5755,102843.0
2015-06-29 11:15:00,114.06,114.15,114.06,114.12,65917.0,104.5755,104.658,104.5755,104.6305,65917.0
2015-06-29 11:20:00,114.11,114.21,114.1,114.2,50206.0,104.6214,104.713,104.6122,104.7039,50206.0
2015-06-29 11:25:00,114.17,114.24,114.15,114.19,33202.0,104.6764,104.7405,104.658,104.6947,33202.0
2015-06-29 11:30:00,114.22,114.24,114.1,114.14,56265.0,104.7222,104.7405,104.6122,104.6489,56265.0
2015-06-29 11:35:00,114.15,114.2,114.11,114.13,62540.0,104.658,104.7039,104.6214,104.6397,62540.0
2015-06-29 11:40:00,114.13,114.18,114.12,114.14,41221.0,104.6397,104.6855,104.6305,104.6489,41221.0
2015-06-29 11:45:00,114.14,114.2,114.09,114.17,34935.0,104.6489,104.7039,104.603,104.6764,34935.0
2015-06-29 11:50:00,114.19,114.24,114.12,114.22,25884.0,104.6947,104.7405,104.6305,104.7222,25884.0
2015-06-29 11:55:00,114.25,114.31,114.23,114.31,23144.0,104.7497,104.8047,104.7314,104.8047,23144.0
2015-06-29 12:00:00,114.31,114.32,114.2,114.31,30604.0,104.8047,104.8139,104.7039,104.8047,30604.0
2015-06-29 12:05:00,114.32,114.47,114.31,114.42,37387.0,104.8139,104.9514,104.8047,104.9056,37387.0
2015-06-29 12:10:00,114.42,114.42,114.35,114.38,22268.0,104.9056,104.9056,104.8414,104.8689,22268.0
2015-06-29 12:15:00,114.38,114.39,114.21,114.22,26894.0,104.8689,104.8781,104.713,104.7222,26894.0
2015-06-29 12:20:00,114.21,114.23,114.1,114.12,25198.0,104.713,104.7314,104.6122,104.6305,25198.0
2015-06-29 12:25:00,114.12,114.19,114.11,114.18,23157.0,104.6305,104.6947,104.6214,104.6855,23157.0
2015-06-29 12:30:00,114.17,114.21,114.12,114.13,48445.0,104.6764,104.713,104.6305,104.6397,48445.0
2015-06-29 12:35:00,114.12,114.17,114.1,114.1,27010.0,104.6305,104.6764,104.6122,104.6122,27010.0
2015-06-29 12:40:00,114.12,114.14,114.05,114.05,22852.0,104.6305,104.6489,104.5663,104.5663,22852.0
2015-06-29 12:45:00,114.06,114.09,114.01,114.03,43266.0,104.5755,104.603,104.5297,104.548,43266.0
2015-06-29 12:50:00,114.01,114.06,113.91,114.0,82898.0,104.5297,104.5755,104.438,104.5205,82898.0
2015-06-29 12:55:00,114.01,114.02,113.93,114.0,35796.0,104.5297,104.5388,104.4563,104.5205,35796.0
2015-06-29 13:00:00,114.01,114.01,113.9,113.94,54642.0,104.5297,104.5297,104.4288,104.4655,54642.0
2015-06-29 13:05:00,113.93,113.97,113.86,113.95,30550.0,104.4563,104.493,104.3921,104.4747,30550.0
2015-06-29 13:10:00,113.94,113.94,113.83,113.85,33875.0,104.4655,104.4655,104.3646,104.383,33875.0
2015-06-29 13:15:00,113.84,114.03,113.84,114.02,24654.0,104.3738,104.548,104.3738,104.5388,24654.0
2015-06-29 13:20:00,114.03,114.15,114.01,114.15,38977.0,104.548,104.658,104.5297,104.658,38977.0
2015-06-29 13:25:00,114.13,114.15,114.01,114.03,31503.0,104.6397,104.658,104.5297,104.548,31503.0
2015-06-29 13:30:00,114.01,114.11,114.01,114.06,27897.0,104.5297,104.6214,104.5297,104.5755,27897.0
2015-06-29 13:35:00,114.06,114.09,113.96,114.02,31837.0,104.5755,104.603,104.4838,104.5388,31837.0
2015-06-29 13:40:00,114.02,114.02,113.87,113.89,38791.0,104.5388,104.5388,104.4013,104.4197,38791.0
2015-06-29 13:45:00,113.9,113.97,113.89,113.96,27156.0,104.4288,104.493,104.4197,104.4838,27156.0
2015-06-29 13:50:00,113.96,113.96,113.83,113.86,31549.0,104.4838,104.4838,104.3646,104.3921,31549.0
2015-06-29 13:55:00,113.85,113.86,113.75,113.83,43918.0,104.383,104.3921,104.2913,104.3646,43918.0
2015-06-29 14:00:00,113.83,113.87,113.81,113.83,39869.0,104.3646,104.4013,104.3463,104.3646,39869.0
2015-06-29 14:05:00,113.84,113.89,113.8,113.88,92666.0,104.3738,104.4197,104.3371,104.4105,92666.0
2015-06-29 14:10:00,113.88,113.91,113.65,113.67,84871.0,104.4105,104.438,104.1996,104.2179,84871.0
2015-06-29 14:15:00,113.67,113.69,113.61,113.68,40827.0,104.2179,104.2363,104.1629,104.2271,40827.0
2015-06-29 14:20:00,113.68,113.68,113.53,113.58,68376.0,104.2271,104.2271,104.0896,104.1354,68376.0
2015-06-29 14:25:00,113.6,113.65,113.58,113.61,44700.0,104.1538,104.1996,104.1354,104.1629,44700.0
2015-06-29 14:30:00,113.61,113.62,113.38,113.39,115578.0,104.1629,104.1721,103.9521,103.9612,115578.0
2015-06-29 14:35:00,113.37,113.65,113.36,113.65,64039.0,103.9429,104.1996,103.9337,104.1996,64039.0
2015-06-29 14:40:00,113.65,113.77,113.62,113.76,64083.0,104.1996,104.3096,104.1721,104.3005,64083.0
2015-06-29 14:45:00,113.75,113.89,113.73,113.74,39674.0,104.2913,104.4197,104.273,104.2821,39674.0
2015-06-29 14:50:00,113.72,113.8,113.71,113.73,46494.0,104.2638,104.3371,104.2546,104.273,46494.0
2015-06-29 14:55:00,113.73,113.73,113.5,113.52,39741.0,104.273,104.273,104.0621,104.0804,39741.0
2015-06-29 15:00:00,113.51,113.57,113.46,113.47,42617.0,104.0713,104.1263,104.0254,104.0346,42617.0
2015-06-29 15:05:00,113.48,113.57,113.41,113.41,46196.0,104.0437,104.1263,103.9796,103.9796,46196.0
2015-06-29 15:10:00,113.41,113.5,113.35,113.35,94425.0,103.9796,104.0621,103.9246,103.9246,94425.0
2015-06-29 15:15:00,113.35,113.41,113.28,113.37,75680.0,103.9246,103.9796,103.8604,103.9429,75680.0
2015-06-29 15:20:00,113.38,113.56,113.35,113.51,68531.0,103.9521,104.1171,103.9246,104.0713,68531.0
2015-06-29 15:25:00,113.51,113.51,113.41,113.41,95418.0,104.0713,104.0713,103.9796,103.9796,95418.0
2015-06-29 15:30:00,113.4,113.42,113.22,113.33,139119.0,103.9704,103.9887,103.8054,103.9062,139119.0
2015-06-29 15:35:00,113.32,113.33,113.2,113.25,142150.0,103.8971,103.9062,103.787,103.8329,142150.0
2015-06-29 15:40:00,113.24,113.25,113.13,113.15,113765.0,103.8237,103.8329,103.7229,103.7412,113765.0
2015-06-29 15:45:00,113.14,113.22,113.01,113.22,146201.0,103.732,103.8054,103.6128,103.8054,146201.0
2015-06-29 15:50:00,113.21,113.31,113.17,113.25,128629.0,103.7962,103.8879,103.7595,103.8329,128629.0
2015-06-29 15:55:00,113.25,113.26,113.0,113.07,336099.0,103.8329,103.842,103.6037,103.6678,336099.0
2015-06-30 09:30:00,113.93,113.97,113.6,113.72,277234.0,104.4563,104.493,104.1538,104.2638,277234.0
2015-06-30 09:35:00,113.67,113.9,113.67,113.87,73094.0,104.2179,104.4288,104.2179,104.4013,73094.0
2015-06-30 09:40:00,113.87,113.89,113.68,113.72,80643.0,104.4013,104.4197,104.2271,104.2638,80643.0
2015-06-30 09:45:00,113.72,113.81,113.55,113.75,89538.0,104.2638,104.3463,104.1079,104.2913,89538.0
2015-06-30 09:50:00,113.76,114.13,113.76,114.0,96642.0,104.3005,104.6397,104.3005,104.5205,96642.0
2015-06-30 09:55:00,113.98,114.0,113.81,113.85,75592.0,104.5022,104.5205,104.3463,104.383,75592.0
2015-06-30 10:00:00,113.82,113.95,113.76,113.81,67424.0,104.3555,104.4747,104.3005,104.3463,67424.0
2015-06-30 10:05:00,113.82,113.94,113.76,113.93,81059.0,104.3555,104.4655,104.3005,104.4563,81059.0
2015-06-30 10:10:00,113.93,114.0,113.76,113.79,52628.0,104.4563,104.5205,104.3005,104.328,52628.0
2015-06-30 10:15:00,113.77,113.82,113.71,113.79,38707.0,104.3096,104.3555,104.2546,104.328,38707.0
2015-06-30 10:20:00,113.79,113.8,113.56,113.67,51136.0,104.328,104.3371,104.1171,104.2179,51136.0
2015-06-30 10:25:00,113.66,113.83,113.64,113.82,55634.0,104.2088,104.3646,104.1904,104.3555,55634.0
2015-06-30 10:30:00,113.82,113.82,113.59,113.59,65647.0,104.3555,104.3555,104.1446,104.1446,65647.0
2015-06-30 10:35:00,113.6,113.72,113.55,113.69,70774.0,104.1538,104.2638,104.1079,104.2363,70774.0
2015-06-30 10:40:00,113.7,113.71,113.6,113.68,37651.0,104.2455,104.2546,104.1538,104.2271,37651.0
2015-06-30 10:45:00,113.68,113.81,113.59,113.65,46234.0,104.2271,104.3463,104.1446,104.1996,46234.0
2015-06-30 10:50:00,113.65,113.82,113.55,113.81,44705.0,104.1996,104.3555,104.1079,104.3463,44705.0
2015-06-30 10:55:00,113.81,114.12,113.78,113.99,79962.0,104.3463,104.6305,104.3188,104.5113,79962.0
2015-06-30 11:00:00,114.0,114.04,113.92,114.0,49212.0,104.5205,104.5572,104.4472,104.5205,49212.0
2015-06-30 11:05:00,114.0,114.13,114.0,114.06,53469.0,104.5205,104.6397,104.5205,104.5755,53469.0
2015-06-30 11:10:00,114.05,114.24,114.01,114.16,94606.0,104.5663,104.7405,104.5297,104.6672,94606.0
2015-06-30 11:15:00,114.17,114.39,114.16,114.31,85938.0,104.6764,104.8781,104.6672,104.8047,85938.0
2015-06-30 11:20:00,114.31,114.44,114.28,114.4,82183.0,104.8047,104.9239,104.7772,104.8872,82183.0
2015-06-30 11:25:00,114.4,114.45,114.12,114.12,86801.0,104.8872,104.9331,104.6305,104.6305,86801.0
2015-06-30 11:30:00,114.13,114.24,113.97,113.99,57258.0,104.6397,104.7405,104.493,104.5113,57258.0
2015-06-30 11:35:00,113.99,114.01,113.9,113.94,61043.0,104.5113,104.5297,104.4288,104.4655,61043.0
2015-06-30 11:40:00,113.93,113.99,113.9,113.91,96984.0,104.4563,104.5113,104.4288,104.438,96984.0
2015-06-30 11:45:00,113.9,114.22,113.86,114.2,149057.0,104.4288,104.7222,104.3921,104.7039,149057.0
2015-06-30 11:50:00,114.21,114.21,113.99,114.05,60663.0,104.713,104.713,104.5113,104.5663,60663.0
2015-06-30 11:55:00,114.03,114.08,113.98,113.98,76980.0,104.548,104.5939,104.5022,104.5022,76980.0
2015-06-30 12:00:00,113.98,114.15,113.96,114.14,75844.0,104.5022,104.658,104.4838,104.6489,75844.0
2015-06-30 12:05:00,114.13,114.21,114.08,114.19,67875.0,104.6397,104.713,104.5939,104.6947,67875.0
2015-06-30 12:10:00,114.19,114.21,114.15,114.19,52872.0,104.6947,104.713,104.658,104.6947,52872.0
2015-06-30 12:15:00,114.18,114.22,114.13,114.19,60658.0,104.6855,104.7222,104.6397,104.6947,60658.0
2015-06-30 12:20:00,114.19,114.19,113.94,113.96,43994.0,104.6947,104.6947,104.4655,104.4838,43994.0
2015-06-30 12:25:00,113.97,114.11,113.87,113.91,45267.0,104.493,104.6214,104.4013,104.438,45267.0
2015-06-30 12:30:00,113.92,113.99,113.81,113.91,62478.0,104.4472,104.5113,104.3463,104.438,62478.0
2015-06-30 12:35:00,113.94,113.97,113.83,113.96,43958.0,104.4655,104.493,104.3646,104.4838,43958.0
2015-06-30 12:40:00,113.95,114.04,113.95,113.98,65254.0,104.4747,104.5572,104.4747,104.5022,65254.0
2015-06-30 12:45:00,113.98,113.98,113.9,113.93,60338.0,104.5022,104.5022,104.4288,104.4563,60338.0
2015-06-30 12:50:00,113.94,114.03,113.94,114.03,77035.0,104.4655,104.548,104.4655,104.548,77035.0
2015-06-30 12:55:00,114.03,114.16,113.95,114.15,77681.0,104.548,104.6672,104.4747,104.658,77681.0
2015-06-30 13:00:00,114.14,114.26,114.03,114.19,32307.0,104.6489,104.7589,104.548,104.6947,32307.0
2015-06-30 13:05:00,114.19,114.19,114.08,114.15,34389.0,104.6947,104.6947,104.5939,104.658,34389.0
2015-06-30 13:10:00,114.15,114.23,114.13,114.13,24225.0,104.658,104.7314,104.6397,104.6397,24225.0
2015-06-30 13:15:00,114.14,114.16,114.03,114.14,37394.0,104.6489,104.6672,104.548,104.6489,37394.0
2015-06-30 13:20:00,114.15,114.25,114.13,114.22,35290.0,104.658,104.7497,104.6397,104.7222,35290.0
2015-06-30 13:25:00,114.22,114.41,114.16,114.41,40768.0,104.7222,104.8964,104.6672,104.8964,40768.0
2015-06-30 13:30:00,114.42,114.46,114.31,114.45,33919.0,104.9056,104.9423,104.8047,104.9331,33919.0
2015-06-30 13:35:00,114.45,114.63,114.44,114.58,56166.0,104.9331,105.0981,104.9239,105.0523,56166.0
2015-06-30 13:40:00,114.57,114.67,114.54,114.59,43021.0,105.0431,105.1348,105.0156,105.0614,43021.0
2015-06-30 13:45:00,114.6,114.67,114.55,114.58,61115.0,105.0706,105.1348,105.0248,105.0523,61115.0
2015-06-30 13:50:00,114.58,114.67,114.56,114.61,63650.0,105.0523,105.1348,105.0339,105.0798,63650.0
2015-06-30 13:55:00,114.6,114.61,114.53,114.54,34622.0,105.0706,105.0798,105.0064,105.0156,34622.0
2015-06-30 14:00:00,114.55,114.6,114.52,114.56,58962.0,105.0248,105.0706,104.9973,105.0339,58962.0
2015-06-30 14:05:00,114.55,114.86,114.55,114.73,87854.0,105.0248,105.309,105.0248,105.1898,87854.0
2015-06-30 14:10:00,114.72,114.77,114.68,114.74,48603.0,105.1806,105.2265,105.144,105.199,48603.0
2015-06-30 14:15:00,114.75,114.75,114.53,114.56,67009.0,105.2081,105.2081,105.0064,105.0339,67009.0
2015-06-30 14:20:00,114.56,114.64,114.41,114.42,56480.0,105.0339,105.1073,104.8964,104.9056,56480.0
2015-06-30 14:25:00,114.43,114.49,114.36,114.43,39694.0,104.9148,104.9698,104.8506,104.9148,39694.0
2015-06-30 14:30:00,114.42,114.43,114.34,114.4,27362.0,104.9056,104.9148,104.8322,104.8872,27362.0
2015-06-30 14:35:00,114.39,114.5,114.37,114.39,41222.0,104.8781,104.9789,104.8597,104.8781,41222.0
2015-06-30 14:40:00,114.38,114.39,114.23,114.3,33153.0,104.8689,104.8781,104.7314,104.7956,33153.0
2015-06-30 14:45:00,114.3,114.3,114.15,114.24,42762.0,104.7956,104.7956,104.658,104.7405,42762.0
2015-06-30 14:50:00,114.23,114.27,114.16,114.17,43272.0,104.7314,104.7681,104.6672,104.6764,43272.0
2015-06-30 14:55:00,114.17,114.23,114.1,114.12,48599.0,104.6764,104.7314,104.6122,104.6305,48599.0
2015-06-30 15:00:00,114.13,114.23,114.07,114.18,69250.0,104.6397,104.7314,104.5847,104.6855,69250.0
2015-06-30 15:05:00,114.16,114.18,114.09,114.15,50894.0,104.6672,104.6855,104.603,104.658,50894.0
2015-06-30 15:10:00,114.15,114.17,114.0,114.01,50134.0,104.658,104.6764,104.5205,104.5297,50134.0
2015-06-30 15:15:00,114.01,114.21,114.0,114.09,93525.0,104.5297,104.713,104.5205,104.603,93525.0
2015-06-30 15:20:00,114.09,114.14,114.05,114.07,93902.0,104.603,104.6489,104.5663,104.5847,93902.0
2015-06-30 15:25:00,114.07,114.19,114.06,114.17,72490.0,104.5847,104.6947,104.5755,104.6764,72490.0
2015-06-30 15:30:00,114.16,114.3,114.15,114.21,70963.0,104.6672,104.7956,104.658,104.713,70963.0
2015-06-30 15:35:00,114.21,114.27,114.17,114.21,58804.0,104.713,104.7681,104.6764,104.713,58804.0
2015-06-30 15:40:00,114.2,114.2,114.04,114.1,81785.0,104.7039,104.7039,104.5572,104.6122,81785.0
2015-06-30 15:45:00,114.09,114.38,114.08,114.38,141402.0,104.603,104.8689,104.5939,104.8689,141402.0
2015-06-30 15:50:00,114.37,114.4,114.27,114.36,116415.0,104.8597,104.8872,104.7681,104.8506,116415.0
2015-06-30 15:55:00,114.37,114.37,114.09,114.1,347366.0,104.8597,104.8597,104.603,104.6122,347366.0
2015-07-01 09:30:00,114.95,115.08,114.34,115.0,288175.0,105.9957,106.1156,105.4332,106.0418,288175.0
2015-07-01 09:35:00,115.02,115.1,114.83,114.98,69072.0,106.0602,106.134,105.885,106.0233,69072.0
2015-07-01 09:40:00,115.0,115.02,114.7,114.75,69408.0,106.0418,106.0602,105.7652,105.8113,69408.0
2015-07-01 09:45:00,114.75,114.77,114.56,114.66,54452.0,105.8113,105.8297,105.6361,105.7283,54452.0
2015-07-01 09:50:00,114.67,114.76,114.66,114.76,66924.0,105.7375,105.8205,105.7283,105.8205,66924.0
2015-07-01 09:55:00,114.75,114.85,114.75,114.8,66258.0,105.8113,105.9035,105.8113,105.8574,66258.0
2015-07-01 10:00:00,114.8,114.96,114.78,114.9,67913.0,105.8574,106.0049,105.8389,105.9496,67913.0
2015-07-01 10:05:00,114.89,114.95,114.78,114.92,83436.0,105.9404,105.9957,105.8389,105.968,83436.0
2015-07-01 10:10:00,114.89,114.9,114.71,114.88,69630.0,105.9404,105.9496,105.7744,105.9311,69630.0
2015-07-01 10:15:00,114.88,114.89,114.7,114.72,43546.0,105.9311,105.9404,105.7652,105.7836,43546.0
2015-07-01 10:20:00,114.75,114.95,114.74,114.91,45738.0,105.8113,105.9957,105.802,105.9588,45738.0
2015-07-01 10:25:00,114.9,114.95,114.76,114.85,50800.0,105.9496,105.9957,105.8205,105.9035,50800.0
2015-07-01 10:30:00,114.87,114.87,114.46,114.63,95819.0,105.9219,105.9219,105.5439,105.7006,95819.0
2015-07-01 10:35:00,114.64,114.77,114.57,114.6,52234.0,105.7098,105.8297,105.6453,105.6729,52234.0
2015-07-01 10:40:00,114.61,114.76,114.6,114.74,80967.0,105.6822,105.8205,105.6729,105.802,80967.0
2015-07-01 10:45:00,114.75,114.75,114.58,114.61,56603.0,105.8113,105.8113,105.6545,105.6822,56603.0
2015-07-01 10:50:00,114.61,114.71,114.45,114.7,49257.0,105.6822,105.7744,105.5346,105.7652,49257.0
2015-07-01 10:55:00,114.69,114.79,114.67,114.78,38889.0,105.7559,105.8481,105.7375,105.8389,38889.0
2015-07-01 11:00:00,114.79,114.83,114.71,114.82,45769.0,105.8481,105.885,105.7744,105.8758,45769.0
2015-07-01 11:05:00,114.82,114.9,114.78,114.79,45658.0,105.8758,105.9496,105.8389,105.8481,45658.0
2015-07-01 11:10:00,114.79,114.92,114.79,114.91,55263.0,105.8481,105.968,105.8481,105.9588,55263.0
2015-07-01 11:15:00,114.91,114.93,114.82,114.84,61750.0,105.9588,105.9772,105.8758,105.8943,61750.0
2015-07-01 11:20:00,114.84,114.99,114.81,114.95,53189.0,105.8943,106.0326,105.8666,105.9957,53189.0
2015-07-01 11:25:00,114.94,114.97,114.84,114.84,53862.0,105.9865,106.0141,105.8943,105.8943,53862.0
2015-07-01 11:30:00,114.84,114.93,114.8,114.92,39057.0,105.8943,105.9772,105.8574,105.968,39057.0
2015-07-01 11:35:00,114.94,114.94,114.72,114.75,36716.0,105.9865,105.9865,105.7836,105.8113,36716.0
2015-07-01 11:40:00,114.74,114.8,114.71,114.74,47690.0,105.802,105.8574,105.7744,105.802,47690.0
2015-07-01 11:45:00,114.74,114.99,114.72,114.98,58830.0,105.802,106.0326,105.7836,106.0233,58830.0
2015-07-01 11:50:00,114.98,114.99,114.91,114.99,36502.0,106.0233,106.0326,105.9588,106.0326,36502.0
2015-07-01 11:55:00,114.98,114.99,114.87,114.88,46006.0,106.0233,106.0326,105.9219,105.9311,46006.0
2015-07-01 12:00:00,114.88,114.95,114.85,114.86,48337.0,105.9311,105.9957,105.9035,105.9127,48337.0
2015-07-01 12:05:00,114.87,114.92,114.82,114.84,40596.0,105.9219,105.968,105.8758,105.8943,40596.0
2015-07-01 12:10:00,114.85,114.89,114.8,114.89,28221.0,105.9035,105.9404,105.8574,105.9404,28221.0
2015-07-01 12:15:00,114.89,114.91,114.82,114.87,31996.0,105.9404,105.9588,105.8758,105.9219,31996.0
2015-07-01 12:20:00,114.88,114.88,114.76,114.81,39517.0,105.9311,105.9311,105.8205,105.8666,39517.0
2015-07-01 12:25:00,114.8,114.9,114.79,114.86,37150.0,105.8574,105.9496,105.8481,105.9127,37150.0
2015-07-01 12:30:00,114.87,114.89,114.8,114.89,24006.0,105.9219,105.9404,105.8574,105.9404,24006.0
2015-07-01 12:35:00,114.89,114.91,114.79,114.82,53920.0,105.9404,105.9588,105.8481,105.8758,53920.0
2015-07-01 12:40:00,114.82,114.85,114.62,114.62,53849.0,105.8758,105.9035,105.6914,105.6914,53849.0
2015-07-01 12:45:00,114.63,114.71,114.62,114.63,22938.0,105.7006,105.7744,105.6914,105.7006,22938.0
2015-07-01 12:50:00,114.63,114.71,114.62,114.69,30080.0,105.7006,105.7744,105.6914,105.7559,30080.0
2015-07-01 12:55:00,114.69,114.69,114.55,114.59,31524.0,105.7559,105.7559,105.6268,105.6637,31524.0
2015-07-01 13:00:00,114.59,114.59,114.49,114.56,67038.0,105.6637,105.6637,105.5715,105.6361,67038.0
2015-07-01 13:05:00,114.56,114.59,114.49,114.53,36538.0,105.6361,105.6637,105.5715,105.6084,36538.0
2015-07-01 13:10:00,114.53,114.56,114.5,114.55,39112.0,105.6084,105.6361,105.5807,105.6268,39112.0
2015-07-01 13:15:00,114.54,114.58,114.54,114.58,33636.0,105.6176,105.6545,105.6176,105.6545,33636.0
2015-07-01 13:20:00,114.58,114.72,114.56,114.7,32340.0,105.6545,105.7836,105.6361,105.7652,32340.0
2015-07-01 13:25:00,114.71,114.72,114.66,114.7,26973.0,105.7744,105.7836,105.7283,105.7652,26973.0
2015-07-01 13:30:00,114.7,114.8,114.69,114.76,24329.0,105.7652,105.8574,105.7559,105.8205,24329.0
2015-07-01 13:35:00,114.76,114.82,114.73,114.79,17980.0,105.8205,105.8758,105.7928,105.8481,17980.0
2015-07-01 13:40:00,114.79,114.88,114.78,114.87,30861.0,105.8481,105.9311,105.8389,105.9219,30861.0
2015-07-01 13:45:00,114.87,114.97,114.85,114.97,31263.0,105.9219,106.0141,105.9035,106.0141,31263.0
2015-07-01 13:50:00,114.98,115.0,114.91,114.92,29686.0,106.0233,106.0418,105.9588,105.968,29686.0
2015-07-01 13:55:00,114.92,114.95,114.75,114.76,38269.0,105.968,105.9957,105.8113,105.8205,38269.0
2015-07-01 14:00:00,114.76,114.81,114.6,114.71,42450.0,105.8205,105.8666,105.6729,105.7744,42450.0
2015-07-01 14:05:00,114.7,114.75,114.69,114.73,29843.0,105.7652,105.8113,105.7559,105.7928,29843.0
2015-07-01 14:10:00,114.74,114.85,114.73,114.84,23517.0,105.802,105.9035,105.7928,105.8943,23517.0
2015-07-01 14:15:00,114.84,114.85,114.7,114.79,37573.0,105.8943,105.9035,105.7652,105.8481,37573.0
2015-07-01 14:20:00,114.78,114.83,114.76,114.76,23135.0,105.8389,105.885,105.8205,105.8205,23135.0
2015-07-01 14:25:00,114.77,114.86,114.77,114.81,24475.0,105.8297,105.9127,105.8297,105.8666,24475.0
2015-07-01 14:30:00,114.81,114.82,114.77,114.82,24510.0,105.8666,105.8758,105.8297,105.8758,24510.0
2015-07-01 14:35:00,114.82,114.87,114.8,114.83,37581.0,105.8758,105.9219,105.8574,105.885,37581.0
2015-07-01 14:40:00,114.83,114.89,114.81,114.86,27820.0,105.885,105.9404,105.8666,105.9127,27820.0
2015-07-01 14:45:00,114.87,114.96,114.84,114.91,32242.0,105.9219,106.0049,105.8943,105.9588,32242.0
2015-07-01 14:50:00,114.91,114.97,114.88,114.95,59394.0,105.9588,106.0141,105.9311,105.9957,59394.0
2015-07-01 14:55:00,114.94,114.99,114.89,114.9,47118.0,105.9865,106.0326,105.9404,105.9496,47118.0
2015-07-01 15:00:00,114.9,114.98,114.88,114.98,38617.0,105.9496,106.0233,105.9311,106.0233,38617.0
2015-07-01 15:05:00,114.98,115.03,114.91,114.91,81159.0,106.0233,106.0695,105.9588,105.9588,81159.0
2015-07-01 15:10:00,114.92,115.0,114.9,115.0,36131.0,105.968,106.0418,105.9496,106.0418,36131.0
2015-07-01 15:15:00,115.0,115.0,114.95,114.96,30867.0,106.0418,106.0418,105.9957,106.0049,30867.0
2015-07-01 15:20:00,114.96,115.05,114.93,115.05,46856.0,106.0049,106.0879,105.9772,106.0879,46856.0
2015-07-01 15:25:00,115.04,115.06,115.0,115.06,39784.0,106.0787,106.0971,106.0418,106.0971,39784.0
2015-07-01 15:30:00,115.06,115.07,114.99,115.02,54127.0,106.0971,106.1063,106.0326,106.0602,54127.0
2015-07-01 15:35:00,115.02,115.03,114.97,115.01,68357.0,106.0602,106.0695,106.0141,106.051,68357.0
2015-07-01 15:40:00,115.01,115.06,114.95,115.06,108237.0,106.051,106.0971,105.9957,106.0971,108237.0
2015-07-01 15:45:00,115.06,115.11,115.02,115.06,108654.0,106.0971,106.1432,106.0602,106.0971,108654.0
2015-07-01 15:50:00,115.06,115.16,115.05,115.15,125077.0,106.0971,106.1893,106.0879,106.1801,125077.0
2015-07-01 15:55:00,115.16,115.25,115.09,115.17,256984.0,106.1893,106.2723,106.1248,106.1985,256984.0
2015-07-02 09:30:00,115.31,115.63,115.31,115.41,168516.0,106.3276,106.6227,106.3276,106.4199,168516.0
2015-07-02 09:35:00,115.4,115.67,115.37,115.67,77788.0,106.4106,106.6596,106.383,106.6596,77788.0
2015-07-02 09:40:00,115.67,115.67,115.41,115.45,68441.0,106.6596,106.6596,106.4199,106.4567,68441.0
2015-07-02 09:45:00,115.46,115.46,115.21,115.21,80016.0,106.466,106.466,106.2354,106.2354,80016.0
2015-07-02 09:50:00,115.21,115.21,115.02,115.03,62056.0,106.2354,106.2354,106.0602,106.0695,62056.0
2015-07-02 09:55:00,115.03,115.06,114.93,114.95,60821.0,106.0695,106.0971,105.9772,105.9957,60821.0
2015-07-02 10:00:00,114.96,115.04,114.95,115.01,48228.0,106.0049,106.0787,105.9957,106.051,48228.0
2015-07-02 10:05:00,115.03,115.03,114.95,114.96,57132.0,106.0695,106.0695,105.9957,106.0049,57132.0
2015-07-02 10:10:00,114.96,115.02,114.86,114.86,121001.0,106.0049,106.0602,105.9127,105.9127,121001.0
2015-07-02 10:15:00,114.87,114.97,114.78,114.8,69822.0,105.9219,106.0141,105.8389,105.8574,69822.0
2015-07-02 10:20:00,114.79,114.82,114.78,114.8,46233.0,105.8481,105.8758,105.8389,105.8574,46233.0
2015-07-02 10:25:00,114.79,114.89,114.78,114.86,40098.0,105.8481,105.9404,105.8389,105.9127,40098.0
2015-07-02 10:30:00,114.85,114.88,114.73,114.73,536474.0,105.9035,105.9311,105.7928,105.7928,536474.0
2015-07-02 10:35:00,114.73,114.74,114.54,114.57,68290.0,105.7928,105.802,105.6176,105.6453,68290.0
2015-07-02 10:40:00,114.57,114.73,114.57,114.71,31601.0,105.6453,105.7928,105.6453,105.7744,31601.0
2015-07-02 10:45:00,114.71,114.73,114.64,114.64,25306.0,105.7744,105.7928,105.7098,105.7098,25306.0
2015-07-02 10:50:00,114.64,114.75,114.6,114.74,37192.0,105.7098,105.8113,105.6729,105.802,37192.0
2015-07-02 10:55:00,114.74,114.79,114.68,114.75,32089.0,105.802,105.8481,105.7467,105.8113,32089.0
2015-07-02 11:00:00,114.76,114.76,114.65,114.66,123161.0,105.8205,105.8205,105.7191,105.7283,123161.0
2015-07-02 11:05:00,114.65,114.71,114.58,114.58,40470.0,105.7191,105.7744,105.6545,105.6545,40470.0
2015-07-02 11:10:00,114.58,114.65,114.52,114.63,94154.0,105.6545,105.7191,105.5992,105.7006,94154.0
2015-07-02 11:15:00,114.61,114.7,114.61,114.7,25169.0,105.6822,105.7652,105.6822,105.7652,25169.0
2015-07-02 11:20:00,114.7,114.7,114.61,114.64,30558.0,105.7652,105.7652,105.6822,105.7098,30558.0
2015-07-02 11:25:00,114.64,114.67,114.59,114.59,25771.0,105.7098,105.7375,105.6637,105.6637,25771.0
2015-07-02 11:30:00,114.59,114.66,114.56,114.64,22087.0,105.6637,105.7283,105.6361,105.7098,22087.0
2015-07-02 11:35:00,114.64,114.68,114.61,114.65,22487.0,105.7098,105.7467,105.6822,105.7191,22487.0
2015-07-02 11:40:00,114.65,114.69,114.62,114.69,24905.0,105.7191,105.7559,105.6914,105.7559,24905.0
2015-07-02 11:45:00,114.69,114.72,114.67,114.72,24719.0,105.7559,105.7836,105.7375,105.7836,24719.0
2015-07-02 11:50:00,114.72,114.72,114.62,114.63,22362.0,105.7836,105.7836,105.6914,105.7006,22362.0
2015-07-02 11:55:00,114.62,114.63,114.54,114.61,24659.0,105.6914,105.7006,105.6176,105.6822,24659.0
2015-07-02 12:00:00,114.62,114.66,114.58,114.62,29229.0,105.6914,105.7283,105.6545,105.6914,29229.0
2015-07-02 12:05:00,114.62,114.67,114.59,114.6,25783.0,105.6914,105.7375,105.6637,105.6729,25783.0
2015-07-02 12:10:00,114.6,114.68,114.58,114.68,22934.0,105.6729,105.7467,105.6545,105.7467,22934.0
2015-07-02 12:15:00,114.68,114.68,114.52,114.52,23614.0,105.7467,105.7467,105.5992,105.5992,23614.0
2015-07-02 12:20:00,114.53,114.55,114.45,114.46,32473.0,105.6084,105.6268,105.5346,105.5439,32473.0
2015-07-02 12:25:00,114.46,114.53,114.46,114.51,24480.0,105.5439,105.6084,105.5439,105.59,24480.0
2015-07-02 12:30:00,114.51,114.56,114.48,114.54,28084.0,105.59,105.6361,105.5623,105.6176,28084.0
2015-07-02 12:35:00,114.53,114.59,114.51,114.53,20292.0,105.6084,105.6637,105.59,105.6084,20292.0
2015-07-02 12:40:00,114.54,114.63,114.53,114.59,24344.0,105.6176,105.7006,105.6084,105.6637,24344.0
2015-07-02 12:45:00,114.6,114.67,114.59,114.66,22623.0,105.6729,105.7375,105.6637,105.7283,22623.0
2015-07-02 12:50:00,114.65,114.66,114.6,114.62,29811.0,105.7191,105.7283,105.6729,105.6914,29811.0
2015-07-02 12:55:00,114.63,114.7,114.63,114.69,29913.0,105.7006,105.7652,105.7006,105.7559,29913.0
2015-07-02 13:00:00,114.68,114.69,114.6,114.64,33639.0,105.7467,105.7559,105.6729,105.7098,33639.0
2015-07-02 13:05:00,114.64,114.7,114.62,114.7,35707.0,105.7098,105.7652,105.6914,105.7652,35707.0
2015-07-02 13:10:00,114.7,114.7,114.59,114.6,30752.0,105.7652,105.7652,105.6637,105.6729,30752.0
2015-07-02 13:15:00,114.61,114.61,114.56,114.59,50052.0,105.6822,105.6822,105.6361,105.6637,50052.0
2015-07-02 13:20:00,114.58,114.59,114.55,114.58,34527.0,105.6545,105.6637,105.6268,105.6545,34527.0
2015-07-02 13:25:00,114.59,114.64,114.57,114.63,47212.0,105.6637,105.7098,105.6453,105.7006,47212.0
2015-07-02 13:30:00,114.63,114.75,114.63,114.68,50510.0,105.7006,105.8113,105.7006,105.7467,50510.0
2015-07-02 13:35:00,114.7,114.73,114.68,114.69,36195.0,105.7652,105.7928,105.7467,105.7559,36195.0
2015-07-02 13:40:00,114.7,114.79,114.69,114.78,41420.0,105.7652,105.8481,105.7559,105.8389,41420.0
2015-07-02 13:45:00,114.78,114.84,114.78,114.82,40214.0,105.8389,105.8943,105.8389,105.8758,40214.0
2015-07-02 13:50:00,114.81,114.82,114.74,114.75,39838.0,105.8666,105.8758,105.802,105.8113,39838.0
2015-07-02 13:55:00,114.76,114.76,114.62,114.63,32430.0,105.8205,105.8205,105.6914,105.7006,32430.0
2015-07-02 14:00:00,114.62,114.68,114.62,114.67,27465.0,105.6914,105.7467,105.6914,105.7375,27465.0
2015-07-02 14:05:00,114.66,114.67,114.6,114.67,36785.0,105.7283,105.7375,105.6729,105.7375,36785.0
2015-07-02 14:10:00,114.67,114.67,114.61,114.63,31724.0,105.7375,105.7375,105.6822,105.7006,31724.0
2015-07-02 14:15:00,114.63,114.66,114.6,114.66,33769.0,105.7006,105.7283,105.6729,105.7283,33769.0
2015-07-02 14:20:00,114.66,114.68,114.65,114.67,37607.0,105.7283,105.7467,105.7191,105.7375,37607.0
2015-07-02 14:25:00,114.67,114.68,114.64,114.66,23456.0,105.7375,105.7467,105.7098,105.7283,23456.0
2015-07-02 14:30:00,114.65,114.66,114.63,114.64,31189.0,105.7191,105.7283,105.7006,105.7098,31189.0
2015-07-02 14:35:00,114.64,114.75,114.64,114.73,50577.0,105.7098,105.8113,105.7098,105.7928,50577.0
2015-07-02 14:40:00,114.73,114.74,114.66,114.67,49314.0,105.7928,105.802,105.7283,105.7375,49314.0
2015-07-02 14:45:00,114.66,114.86,114.66,114.84,119515.0,105.7283,105.9127,105.7283,105.8943,119515.0
2015-07-02 14:50:00,114.83,114.84,114.76,114.76,39135.0,105.885,105.8943,105.8205,105.8205,39135.0
2015-07-02 14:55:00,114.75,114.87,114.74,114.8,70940.0,105.8113,105.9219,105.802,105.8574,70940.0
2015-07-02 15:00:00,114.81,114.86,114.79,114.84,46445.0,105.8666,105.9127,105.8481,105.8943,46445.0
2015-07-02 15:05:00,114.85,114.88,114.76,114.77,42718.0,105.9035,105.9311,105.8205,105.8297,42718.0
2015-07-02 15:10:00,114.77,114.81,114.76,114.8,40467.0,105.8297,105.8666,105.8205,105.8574,40467.0
2015-07-02 15:15:00,114.8,114.81,114.75,114.79,47523.0,105.8574,105.8666,105.8113,105.8481,47523.0
2015-07-02 15:20:00,114.79,114.99,114.78,114.99,64296.0,105.8481,106.0326,105.8389,106.0326,64296.0
2015-07-02 15:25:00,114.99,115.1,114.97,115.07,78036.0,106.0326,106.134,106.0141,106.1063,78036.0
2015-07-02 15:30:00,115.08,115.08,114.89,114.95,75308.0,106.1156,106.1156,105.9404,105.9957,75308.0
2015-07-02 15:35:00,114.95,114.96,114.89,114.9,68578.0,105.9957,106.0049,105.9404,105.9496,68578.0
2015-07-02 15:40:00,114.91,115.0,114.88,114.98,98220.0,105.9588,106.0418,105.9311,106.0233,98220.0
2015-07-02 15:45:00,114.98,115.02,114.95,114.99,82204.0,106.0233,106.0602,105.9957,106.0326,82204.0
2015-07-02 15:50:00,114.99,115.06,114.99,115.04,139972.0,106.0326,106.0971,106.0326,106.0787,139972.0
2015-07-02 15:55:00,115.03,115.14,114.94,114.95,333820.0,106.0695,106.1709,105.9865,105.9957,333820.0
2015-07-06 09:30:00,114.47,114.79,114.27,114.39,191998.0,105.5531,105.8481,105.3687,105.4793,191998.0
2015-07-06 09:35:00,114.47,114.92,114.44,114.88,94756.0,105.5531,105.968,105.5254,105.9311,94756.0
2015-07-06 09:40:00,114.87,115.13,114.83,115.05,114557.0,105.9219,106.1617,105.885,106.0879,114557.0
2015-07-06 09:45:00,115.05,115.07,114.88,114.92,52571.0,106.0879,106.1063,105.9311,105.968,52571.0
2015-07-06 09:50:00,114.92,115.0,114.78,114.78,81719.0,105.968,106.0418,105.8389,105.8389,81719.0
2015-07-06 09:55:00,114.8,114.98,114.78,114.97,71895.0,105.8574,106.0233,105.8389,106.0141,71895.0
2015-07-06 10:00:00,114.95,115.12,114.94,115.08,65438.0,105.9957,106.1524,105.9865,106.1156,65438.0
2015-07-06 10:05:00,115.1,115.11,114.98,115.06,54451.0,106.134,106.1432,106.0233,106.0971,54451.0
2015-07-06 10:10:00,115.03,115.42,115.03,115.33,63970.0,106.0695,106.4291,106.0695,106.3461,63970.0
2015-07-06 10:15:00,115.34,115.39,115.15,115.25,54242.0,106.3553,106.4014,106.1801,106.2723,54242.0
2015-07-06 10:20:00,115.26,115.29,115.1,115.13,44130.0,106.2815,106.3092,106.134,106.1617,44130.0
2015-07-06 10:25:00,115.12,115.28,115.12,115.27,33860.0,106.1524,106.3,106.1524,106.2908,33860.0
2015-07-06 10:30:00,115.26,115.5,115.24,115.49,48008.0,106.2815,106.5028,106.2631,106.4936,48008.0
2015-07-06 10:35:00,115.5,115.55,115.32,115.36,66616.0,106.5028,106.5489,106.3369,106.3737,66616.0
2015-07-06 10:40:00,115.35,115.6,115.33,115.57,48469.0,106.3645,106.5951,106.3461,106.5674,48469.0
2015-07-06 10:45:00,115.58,115.86,115.56,115.75,75566.0,106.5766,106.8348,106.5582,106.7334,75566.0
2015-07-06 10:50:00,115.74,115.76,115.68,115.75,71570.0,106.7241,106.7426,106.6688,106.7334,71570.0
2015-07-06 10:55:00,115.75,115.8,115.67,115.7,56374.0,106.7334,106.7795,106.6596,106.6873,56374.0
2015-07-06 11:00:00,115.71,115.72,115.59,115.59,52981.0,106.6965,106.7057,106.5858,106.5858,52981.0
2015-07-06 11:05:00,115.61,115.62,115.55,115.57,63482.0,106.6043,106.6135,106.5489,106.5674,63482.0
2015-07-06 11:10:00,115.57,115.57,115.41,115.51,63060.0,106.5674,106.5674,106.4199,106.5121,63060.0
2015-07-06 11:15:00,115.5,115.51,115.35,115.37,40826.0,106.5028,106.5121,106.3645,106.383,40826.0
2015-07-06 11:20:00,115.37,115.38,115.31,115.36,42758.0,106.383,106.3922,106.3276,106.3737,42758.0
2015-07-06 11:25:00,115.35,115.4,115.29,115.32,41421.0,106.3645,106.4106,106.3092,106.3369,41421.0
2015-07-06 11:30:00,115.32,115.33,115.22,115.33,35963.0,106.3369,106.3461,106.2447,106.3461,35963.0
2015-07-06 11:35:00,115.31,115.42,115.3,115.42,41072.0,106.3276,106.4291,106.3184,106.4291,41072.0
2015-07-06 11:40:00,115.42,115.56,115.42,115.54,32458.0,106.4291,106.5582,106.4291,106.5397,32458.0
2015-07-06 11:45:00,115.51,115.6,115.45,115.59,24120.0,106.5121,106.5951,106.4567,106.5858,24120.0
2015-07-06 11:50:00,115.6,115.61,115.47,115.48,29391.0,106.5951,106.6043,106.4752,106.4844,29391.0
2015-07-06 11:55:00,115.48,115.53,115.43,115.51,41303.0,106.4844,106.5305,106.4383,106.5121,41303.0
2015-07-06 12:00:00,115.48,115.48,115.37,115.38,28354.0,106.4844,106.4844,106.383,106.3922,28354.0
2015-07-06 12:05:00,115.38,115.41,115.34,115.39,25366.0,106.3922,106.4199,106.3553,106.4014,25366.0
2015-07-06 12:10:00,115.39,115.45,115.37,115.45,17134.0,106.4014,106.4567,106.383,106.4567,17134.0
2015-07-06 12:15:00,115.45,115.54,115.43,115.46,22313.0,106.4567,106.5397,106.4383,106.466,22313.0
2015-07-06 12:20:00,115.47,115.52,115.47,115.5,19636.0,106.4752,106.5213,106.4752,106.5028,19636.0
2015-07-06 12:25:00,115.5,115.53,115.48,115.52,18374.0,106.5028,106.5305,106.4844,106.5213,18374.0
2015-07-06 12:30:00,115.51,115.75,115.5,115.56,84839.0,106.5121,106.7334,106.5028,106.5582,84839.0
2015-07-06 12:35:00,115.56,115.56,115.46,115.48,45848.0,106.5582,106.5582,106.466,106.4844,45848.0
2015-07-06 12:40:00,115.48,115.49,115.39,115.42,65465.0,106.4844,106.4936,106.4014,106.4291,65465.0
2015-07-06 12:45:00,115.42,115.44,115.36,115.41,47597.0,106.4291,106.4475,106.3737,106.4199,47597.0
2015-07-06 12:50:00,115.41,115.51,115.37,115.51,29163.0,106.4199,106.5121,106.383,106.5121,29163.0
2015-07-06 12:55:00,115.51,115.56,115.5,115.54,39935.0,106.5121,106.5582,106.5028,106.5397,39935.0
2015-07-06 13:00:00,115.53,115.58,115.53,115.58,30870.0,106.5305,106.5766,106.5305,106.5766,30870.0
2015-07-06 13:05:00,115.58,115.65,115.58,115.6,55998.0,106.5766,106.6412,106.5766,106.5951,55998.0
2015-07-06 13:10:00,115.6,115.63,115.52,115.54,25454.0,106.5951,106.6227,106.5213,106.5397,25454.0
2015-07-06 13:15:00,115.55,115.56,115.26,115.27,54236.0,106.5489,106.5582,106.2815,106.2908,54236.0
2015-07-06 13:20:00,115.26,115.34,115.2,115.31,75004.0,106.2815,106.3553,106.2262,106.3276,75004.0
2015-07-06 13:25:00,115.31,115.36,115.28,115.35,45582.0,106.3276,106.3737,106.3,106.3645,45582.0
2015-07-06 13:30:00,115.35,115.35,115.19,115.25,56276.0,106.3645,106.3645,106.217,106.2723,56276.0
2015-07-06 13:35:00,115.24,115.31,115.23,115.31,24177.0,106.2631,106.3276,106.2539,106.3276,24177.0
2015-07-06 13:40:00,115.3,115.36,115.24,115.36,45409.0,106.3184,106.3737,106.2631,106.3737,45409.0
2015-07-06 13:45:00,115.35,115.38,115.21,115.34,80289.0,106.3645,106.3922,106.2354,106.3553,80289.0
2015-07-06 13:50:00,115.34,115.4,115.31,115.32,34419.0,106.3553,106.4106,106.3276,106.3369,34419.0
2015-07-06 13:55:00,115.31,115.34,115.22,115.24,39588.0,106.3276,106.3553,106.2447,106.2631,39588.0
2015-07-06 14:00:00,115.24,115.26,115.17,115.25,73750.0,106.2631,106.2815,106.1985,106.2723,73750.0
2015-07-06 14:05:00,115.25,115.3,115.23,115.3,27470.0,106.2723,106.3184,106.2539,106.3184,27470.0
2015-07-06 14:10:00,115.3,115.39,115.29,115.35,33950.0,106.3184,106.4014,106.3092,106.3645,33950.0
2015-07-06 14:15:00,115.34,115.35,115.25,115.31,28003.0,106.3553,106.3645,106.2723,106.3276,28003.0
2015-07-06 14:20:00,115.3,115.35,115.25,115.27,77455.0,106.3184,106.3645,106.2723,106.2908,77455.0
2015-07-06 14:25:00,115.26,115.27,115.04,115.04,54060.0,106.2815,106.2908,106.0787,106.0787,54060.0
2015-07-06 14:30:00,115.03,115.11,115.0,115.1,63096.0,106.0695,106.1432,106.0418,106.134,63096.0
2015-07-06 14:35:00,115.11,115.14,115.09,115.09,38001.0,106.1432,106.1709,106.1248,106.1248,38001.0
2015-07-06 14:40:00,115.1,115.13,115.05,115.06,40025.0,106.134,106.1617,106.0879,106.0971,40025.0
2015-07-06 14:45:00,115.05,115.22,115.05,115.2,45401.0,106.0879,106.2447,106.0879,106.2262,45401.0
2015-07-06 14:50:00,115.2,115.24,115.09,115.13,35700.0,106.2262,106.2631,106.1248,106.1617,35700.0
2015-07-06 14:55:00,115.13,115.17,115.11,115.13,38104.0,106.1617,106.1985,106.1432,106.1617,38104.0
2015-07-06 15:00:00,115.13,115.18,115.1,115.11,30868.0,106.1617,106.2078,106.134,106.1432,30868.0
2015-07-06 15:05:00,115.12,115.15,115.09,115.13,35932.0,106.1524,106.1801,106.1248,106.1617,35932.0
2015-07-06 15:10:00,115.14,115.27,115.13,115.26,61335.0,106.1709,106.2908,106.1617,106.2815,61335.0
2015-07-06 15:15:00,115.27,115.3,115.19,115.21,67105.0,106.2908,106.3184,106.217,106.2354,67105.0
2015-07-06 15:20:00,115.2,115.41,115.2,115.33,145290.0,106.2262,106.4199,106.2262,106.3461,145290.0
2015-07-06 15:25:00,115.33,115.43,115.33,115.37,60944.0,106.3461,106.4383,106.3461,106.383,60944.0
2015-07-06 15:30:00,115.37,115.53,115.35,115.51,99580.0,106.383,106.5305,106.3645,106.5121,99580.0
2015-07-06 15:35:00,115.5,115.62,115.48,115.55,94656.0,106.5028,106.6135,106.4844,106.5489,94656.0
2015-07-06 15:40:00,115.55,115.57,115.48,115.54,81199.0,106.5489,106.5674,106.4844,106.5397,81199.0
2015-07-06 15:45:00,115.53,115.59,115.49,115.58,99951.0,106.5305,106.5858,106.4936,106.5766,99951.0
2015-07-06 15:50:00,115.57,115.7,115.57,115.59,154494.0,106.5674,106.6873,106.5674,106.5858,154494.0
2015-07-06 15:55:00,115.59,115.7,115.54,115.7,181361.0,106.5858,106.6873,106.5397,106.6873,181361.0
2015-07-07 09:30:00,116.42,116.7,116.0,116.07,320521.0,107.3512,107.6094,106.9639,107.0284,320521.0
2015-07-07 09:35:00,116.05,116.11,115.71,115.93,170230.0,107.01,107.0653,106.6965,106.8993,170230.0
2015-07-07 09:40:00,115.94,116.17,115.82,116.13,143763.0,106.9086,107.1206,106.7979,107.0838,143763.0
2015-07-07 09:45:00,116.14,116.36,115.95,116.36,208308.0,107.093,107.2958,106.9178,107.2958,208308.0
2015-07-07 09:50:00,116.36,116.54,116.25,116.31,148287.0,107.2958,107.4618,107.1944,107.2497,148287.0
2015-07-07 09:55:00,116.31,116.38,116.08,116.17,101035.0,107.2497,107.3143,107.0377,107.1206,101035.0
2015-07-07 10:00:00,116.17,116.17,115.95,116.02,129730.0,107.1206,107.1206,106.9178,106.9823,129730.0
2015-07-07 10:05:00,116.01,116.06,115.73,115.9,178085.0,106.9731,107.0192,106.7149,106.8717,178085.0
2015-07-07 10:10:00,115.9,116.12,115.86,115.89,135170.0,106.8717,107.0745,106.8348,106.8625,135170.0
2015-07-07 10:15:00,115.89,115.9,115.72,115.82,101161.0,106.8625,106.8717,106.7057,106.7979,101161.0
2015-07-07 10:20:00,115.81,115.93,115.73,115.85,74450.0,106.7887,106.8993,106.7149,106.8256,74450.0
2015-07-07 10:25:00,115.84,115.86,115.61,115.72,77381.0,106.8164,106.8348,106.6043,106.7057,77381.0
2015-07-07 10:30:00,115.72,115.73,115.38,115.39,114796.0,106.7057,106.7149,106.3922,106.4014,114796.0
2015-07-07 10:35:00,115.4,115.5,115.24,115.3,119901.0,106.4106,106.5028,106.2631,106.3184,119901.0
2015-07-07 10:40:00,115.28,115.37,115.12,115.33,116286.0,106.3,106.383,106.1524,106.3461,116286.0
2015-07-07 10:45:00,115.32,115.52,115.29,115.42,103657.0,106.3369,106.5213,106.3092,106.4291,103657.0
2015-07-07 10:50:00,115.43,115.68,115.37,115.68,93889.0,106.4383,106.6688,106.383,106.6688,93889.0
2015-07-07 10:55:00,115.65,115.76,115.48,115.6,66986.0,106.6412,106.7426,106.4844,106.5951,66986.0
2015-07-07 11:00:00,115.6,115.6,115.29,115.32,97360.0,106.5951,106.5951,106.3092,106.3369,97360.0
2015-07-07 11:05:00,115.33,115.41,115.25,115.34,44242.0,106.3461,106.4199,106.2723,106.3553,44242.0
2015-07-07 11:10:00,115.34,115.52,115.34,115.44,47799.0,106.3553,106.5213,106.3553,106.4475,47799.0
2015-07-07 11:15:00,115.43,115.46,115.25,115.27,58072.0,106.4383,106.466,106.2723,106.2908,58072.0
2015-07-07 11:20:00,115.27,115.32,115.09,115.16,64995.0,106.2908,106.3369,106.1248,106.1893,64995.0
2015-07-07 11:25:00,115.15,115.27,115.12,115.17,109488.0,106.1801,106.2908,106.1524,106.1985,109488.0
2015-07-07 11:30:00,115.17,115.17,114.93,114.95,92008.0,106.1985,106.1985,105.9772,105.9957,92008.0
2015-07-07 11:35:00,114.94,115.23,114.86,115.18,97067.0,105.9865,106.2539,105.9127,106.2078,97067.0
2015-07-07 11:40:00,115.19,115.44,115.17,115.41,106331.0,106.217,106.4475,106.1985,106.4199,106331.0
2015-07-07 11:45:00,115.43,115.43,115.26,115.27,33526.0,106.4383,106.4383,106.2815,106.2908,33526.0
2015-07-07 11:50:00,115.3,115.33,115.14,115.15,42539.0,106.3184,106.3461,106.1709,106.1801,42539.0
2015-07-07 11:55:00,115.16,115.61,115.15,115.44,50300.0,106.1893,106.6043,106.1801,106.4475,50300.0
2015-07-07 12:00:00,115.46,115.47,115.35,115.39,97961.0,106.466,106.4752,106.3645,106.4014,97961.0
2015-07-07 12:05:00,115.4,115.41,115.31,115.34,46462.0,106.4106,106.4199,106.3276,106.3553,46462.0
2015-07-07 12:10:00,115.36,115.39,115.09,115.15,59255.0,106.3737,106.4014,106.1248,106.1801,59255.0
2015-07-07 12:15:00,115.16,115.28,115.12,115.22,33438.0,106.1893,106.3,106.1524,106.2447,33438.0
2015-07-07 12:20:00,115.25,115.49,115.23,115.48,109376.0,106.2723,106.4936,106.2539,106.4844,109376.0
2015-07-07 12:25:00,115.48,115.64,115.47,115.51,115469.0,106.4844,106.6319,106.4752,106.5121,115469.0
2015-07-07 12:30:00,115.52,115.66,115.47,115.66,54492.0,106.5213,106.6504,106.4752,106.6504,54492.0
2015-07-07 12:35:00,115.66,115.77,115.58,115.74,104268.0,106.6504,106.7518,106.5766,106.7241,104268.0
2015-07-07 12:40:00,115.74,115.82,115.71,115.79,52555.0,106.7241,106.7979,106.6965,106.7702,52555.0
2015-07-07 12:45:00,115.79,115.97,115.79,115.9,63842.0,106.7702,106.9362,106.7702,106.8717,63842.0
2015-07-07 12:50:00,115.9,116.0,115.82,115.99,70794.0,106.8717,106.9639,106.7979,106.9547,70794.0
2015-07-07 12:55:00,116.0,116.19,115.92,116.11,70649.0,106.9639,107.1391,106.8901,107.0653,70649.0
2015-07-07 13:00:00,116.12,116.16,115.96,115.98,59705.0,107.0745,107.1114,106.927,106.9454,59705.0
2015-07-07 13:05:00,115.98,116.0,115.84,115.98,46033.0,106.9454,106.9639,106.8164,106.9454,46033.0
2015-07-07 13:10:00,115.99,116.46,115.96,116.44,104229.0,106.9547,107.3881,106.927,107.3696,104229.0
2015-07-07 13:15:00,116.44,116.47,116.09,116.16,63825.0,107.3696,107.3973,107.0469,107.1114,63825.0
2015-07-07 13:20:00,116.16,116.22,116.04,116.16,42747.0,107.1114,107.1668,107.0008,107.1114,42747.0
2015-07-07 13:25:00,116.17,116.28,116.11,116.27,36593.0,107.1206,107.2221,107.0653,107.2129,36593.0
2015-07-07 13:30:00,116.29,116.32,116.17,116.25,46169.0,107.2313,107.259,107.1206,107.1944,46169.0
2015-07-07 13:35:00,116.25,116.3,116.24,116.26,63924.0,107.1944,107.2405,107.1852,107.2036,63924.0
2015-07-07 13:40:00,116.26,116.33,116.18,116.31,62807.0,107.2036,107.2682,107.1299,107.2497,62807.0
2015-07-07 13:45:00,116.33,116.38,116.3,116.38,57442.0,107.2682,107.3143,107.2405,107.3143,57442.0
2015-07-07 13:50:00,116.39,116.39,116.25,116.25,29212.0,107.3235,107.3235,107.1944,107.1944,29212.0
2015-07-07 13:55:00,116.25,116.29,116.23,116.26,26596.0,107.1944,107.2313,107.176,107.2036,26596.0
2015-07-07 14:00:00,116.27,116.32,116.21,116.27,39635.0,107.2129,107.259,107.1575,107.2129,39635.0
2015-07-07 14:05:00,116.27,116.3,116.19,116.29,26777.0,107.2129,107.2405,107.1391,107.2313,26777.0
2015-07-07 14:10:00,116.28,116.31,116.21,116.23,36426.0,107.2221,107.2497,107.1575,107.176,36426.0
2015-07-07 14:15:00,116.23,116.24,116.06,116.08,53822.0,107.176,107.1852,107.0192,107.0377,53822.0
2015-07-07 14:20:00,116.07,116.11,116.0,116.07,50533.0,107.0284,107.0653,106.9639,107.0284,50533.0
2015-07-07 14:25:00,116.07,116.17,116.06,116.11,41461.0,107.0284,107.1206,107.0192,107.0653,41461.0
2015-07-07 14:30:00,116.12,116.21,116.08,116.09,57169.0,107.0745,107.1575,107.0377,107.0469,57169.0
2015-07-07 14:35:00,116.1,116.2,116.07,116.17,75763.0,107.0561,107.1483,107.0284,107.1206,75763.0
2015-07-07 14:40:00,116.17,116.8,116.16,116.7,176340.0,107.1206,107.7016,107.1114,107.6094,176340.0
2015-07-07 14:45:00,116.71,116.8,116.64,116.66,77692.0,107.6186,107.7016,107.554,107.5725,77692.0
2015-07-07 14:50:00,116.67,116.82,116.59,116.82,70183.0,107.5817,107.72,107.5079,107.72,70183.0
2015-07-07 14:55:00,116.82,117.05,116.75,116.98,138101.0,107.72,107.9321,107.6555,107.8676,138101.0
2015-07-07 15:00:00,116.98,117.05,116.9,116.94,95736.0,107.8676,107.9321,107.7938,107.8307,95736.0
2015-07-07 15:05:00,116.94,116.97,116.8,116.85,100828.0,107.8307,107.8583,107.7016,107.7477,100828.0
2015-07-07 15:10:00,116.84,116.86,116.73,116.78,56105.0,107.7385,107.7569,107.637,107.6831,56105.0
2015-07-07 15:15:00,116.78,116.89,116.71,116.81,112516.0,107.6831,107.7846,107.6186,107.7108,112516.0
2015-07-07 15:20:00,116.8,116.92,116.69,116.92,130349.0,107.7016,107.8122,107.6001,107.8122,130349.0
2015-07-07 15:25:00,116.92,116.99,116.83,116.88,82686.0,107.8122,107.8768,107.7292,107.7753,82686.0
2015-07-07 15:30:00,116.88,117.04,116.88,117.01,99624.0,107.7753,107.9229,107.7753,107.8952,99624.0
2015-07-07 15:35:00,117.01,117.02,116.83,116.83,100671.0,107.8952,107.9044,107.7292,107.7292,100671.0
2015-07-07 15:40:00,116.84,116.86,116.77,116.81,97554.0,107.7385,107.7569,107.6739,107.7108,97554.0
2015-07-07 15:45:00,116.8,116.89,116.78,116.89,128520.0,107.7016,107.7846,107.6831,107.7846,128520.0
2015-07-07 15:50:00,116.89,117.15,116.88,117.09,180854.0,107.7846,108.0243,107.7753,107.969,180854.0
2015-07-07 15:55:00,117.08,117.19,117.03,117.09,341266.0,107.9598,108.0612,107.9137,107.969,341266.0
2015-07-08 09:30:00,116.5,116.68,116.13,116.51,303697.0,107.4249,107.5909,107.0838,107.4342,303697.0
2015-07-08 09:35:00,116.51,116.61,116.28,116.38,173237.0,107.4342,107.5264,107.2221,107.3143,173237.0
2015-07-08 09:40:00,116.37,116.39,115.81,115.87,189059.0,107.3051,107.3235,106.7887,106.844,189059.0
2015-07-08 09:45:00,115.87,115.99,115.63,115.63,152322.0,106.844,106.9547,106.6227,106.6227,152322.0
2015-07-08 09:50:00,115.64,115.65,115.33,115.58,235502.0,106.6319,106.6412,106.3461,106.5766,235502.0
2015-07-08 09:55:00,115.57,115.76,115.54,115.56,185893.0,106.5674,106.7426,106.5397,106.5582,185893.0
2015-07-08 10:00:00,115.58,115.6,115.47,115.5,107066.0,106.5766,106.5951,106.4752,106.5028,107066.0
2015-07-08 10:05:00,115.51,115.84,115.4,115.82,100645.0,106.5121,106.8164,106.4106,106.7979,100645.0
2015-07-08 10:10:00,115.81,115.87,115.6,115.74,90953.0,106.7887,106.844,106.5951,106.7241,90953.0
2015-07-08 10:15:00,115.74,115.8,115.63,115.75,112253.0,106.7241,106.7795,106.6227,106.7334,112253.0
2015-07-08 10:20:00,115.73,115.78,115.55,115.69,113627.0,106.7149,106.761,106.5489,106.678,113627.0
2015-07-08 10:25:00,115.7,115.72,115.58,115.61,96828.0,106.6873,106.7057,106.5766,106.6043,96828.0
2015-07-08 10:30:00,115.61,115.61,115.4,115.44,78312.0,106.6043,106.6043,106.4106,106.4475,78312.0
2015-07-08 10:35:00,115.43,115.74,115.42,115.71,78950.0,106.4383,106.7241,106.4291,106.6965,78950.0
2015-07-08 10:40:00,115.7,115.84,115.66,115.78,111730.0,106.6873,106.8164,106.6504,106.761,111730.0
2015-07-08 10:45:00,115.78,116.07,115.73,116.02,91627.0,106.761,107.0284,106.7149,106.9823,91627.0
2015-07-08 10:50:00,116.03,116.31,116.03,116.26,84527.0,106.9916,107.2497,106.9916,107.2036,84527.0
2015-07-08 10:55:00,116.22,116.41,116.16,116.19,154317.0,107.1668,107.342,107.1114,107.1391,154317.0
2015-07-08 11:00:00,116.16,116.21,115.93,116.01,113445.0,107.1114,107.1575,106.8993,106.9731,113445.0
2015-07-08 11:05:00,116.01,116.07,115.88,115.88,76986.0,106.9731,107.0284,106.8532,106.8532,76986.0
2015-07-08 11:10:00,115.88,116.02,115.81,115.97,67901.0,106.8532,106.9823,106.7887,106.9362,67901.0
2015-07-08 11:15:00,115.97,116.12,115.96,116.05,76814.0,106.9362,107.0745,106.927,107.01,76814.0
2015-07-08 11:20:00,116.06,116.06,115.96,115.97,41557.0,107.0192,107.0192,106.927,106.9362,41557.0
2015-07-08 11:25:00,115.98,116.16,115.96,116.05,39749.0,106.9454,107.1114,106.927,107.01,39749.0
2015-07-08 11:30:00,116.04,116.24,116.02,116.18,55523.0,107.0008,107.1852,106.9823,107.1299,55523.0
2015-07-08 11:35:00,116.14,116.19,116.01,116.07,39786.0,107.093,107.1391,106.9731,107.0284,39786.0
2015-07-08 11:40:00,116.07,116.08,115.85,115.95,68889.0,107.0284,107.0377,106.8256,106.9178,68889.0
2015-07-08 11:45:00,115.96,116.02,115.88,115.96,36087.0,106.927,106.9823,106.8532,106.927,36087.0
2015-07-08 11:50:00,115.98,115.98,115.88,115.95,42826.0,106.9454,106.9454,106.8532,106.9178,42826.0
2015-07-08 11:55:00,115.94,116.01,115.8,116.01,41460.0,106.9086,106.9731,106.7795,106.9731,41460.0
2015-07-08 12:00:00,116.0,116.03,115.87,115.94,91567.0,106.9639,106.9916,106.844,106.9086,91567.0
2015-07-08 12:05:00,115.94,115.96,115.81,115.86,53769.0,106.9086,106.927,106.7887,106.8348,53769.0
2015-07-08 12:10:00,115.83,115.9,115.8,115.9,43979.0,106.8071,106.8717,106.7795,106.8717,43979.0
2015-07-08 12:15:00,115.89,115.9,115.83,115.89,30559.0,106.8625,106.8717,106.8071,106.8625,30559.0
2015-07-08 12:20:00,115.89,116.06,115.88,115.95,70167.0,106.8625,107.0192,106.8532,106.9178,70167.0
2015-07-08 12:25:00,116.0,116.0,115.92,115.95,24672.0,106.9639,106.9639,106.8901,106.9178,24672.0
2015-07-08 12:30:00,115.97,115.98,115.87,115.88,33949.0,106.9362,106.9454,106.844,106.8532,33949.0
2015-07-08 12:35:00,115.91,115.97,115.87,115.94,28816.0,106.8809,106.9362,106.844,106.9086,28816.0
2015-07-08 12:40:00,115.93,115.98,115.86,115.86,24439.0,106.8993,106.9454,106.8348,106.8348,24439.0
2015-07-08 12:45:00,115.87,115.93,115.85,115.9,41387.0,106.844,106.8993,106.8256,106.8717,41387.0
2015-07-08 12:50:00,115.91,115.93,115.86,115.92,28677.0,106.8809,106.8993,106.8348,106.8901,28677.0
2015-07-08 12:55:00,115.93,116.19,115.88,116.17,71791.0,106.8993,107.1391,106.8532,107.1206,71791.0
2015-07-08 13:00:00,116.17,116.17,115.94,115.96,58238.0,107.1206,107.1206,106.9086,106.927,58238.0
2015-07-08 13:05:00,115.98,115.99,115.9,115.96,24455.0,106.9454,106.9547,106.8717,106.927,24455.0
2015-07-08 13:10:00,116.0,116.3,115.95,116.07,69086.0,106.9639,107.2405,106.9178,107.0284,69086.0
2015-07-08 13:15:00,116.06,116.16,116.05,116.08,19057.0,107.0192,107.1114,107.01,107.0377,19057.0
2015-07-08 13:20:00,116.08,116.11,115.96,116.02,35116.0,107.0377,107.0653,106.927,106.9823,35116.0
2015-07-08 13:25:00,116.0,116.08,116.0,116.07,31624.0,106.9639,107.0377,106.9639,107.0284,31624.0
2015-07-08 13:30:00,116.08,116.08,115.95,115.95,42419.0,107.0377,107.0377,106.9178,106.9178,42419.0
2015-07-08 13:35:00,115.97,116.02,115.95,115.97,28151.0,106.9362,106.9823,106.9178,106.9362,28151.0
2015-07-08 13:40:00,115.98,116.05,115.98,116.05,24103.0,106.9454,107.01,106.9454,107.01,24103.0
2015-07-08 13:45:00,116.06,116.1,115.99,116.09,37389.0,107.0192,107.0561,106.9547,107.0469,37389.0
2015-07-08 13:50:00,116.09,116.14,116.05,116.12,33405.0,107.0469,107.093,107.01,107.0745,33405.0
2015-07-08 13:55:00,116.13,116.41,116.12,116.24,62101.0,107.0838,107.342,107.0745,107.1852,62101.0
2015-07-08 14:00:00,116.21,116.26,116.06,116.12,40166.0,107.1575,107.2036,107.0192,107.0745,40166.0
2015-07-08 14:05:00,116.12,116.32,115.9,116.02,101228.0,107.0745,107.259,106.8717,106.9823,101228.0
2015-07-08 14:10:00,116.02,116.15,116.0,116.08,68129.0,106.9823,107.1022,106.9639,107.0377,68129.0
2015-07-08 14:15:00,116.08,116.15,115.9,115.9,48709.0,107.0377,107.1022,106.8717,106.8717,48709.0
2015-07-08 14:20:00,115.9,116.01,115.88,116.0,34009.0,106.8717,106.9731,106.8532,106.9639,34009.0
2015-07-08 14:25:00,116.0,116.04,115.85,116.02,44943.0,106.9639,107.0008,106.8256,106.9823,44943.0
2015-07-08 14:30:00,116.02,116.02,115.81,115.83,45106.0,106.9823,106.9823,106.7887,106.8071,45106.0
2015-07-08 14:35:00,115.83,115.85,115.76,115.77,75826.0,106.8071,106.8256,106.7426,106.7518,75826.0
2015-07-08 14:40:00,115.77,115.79,115.68,115.68,53730.0,106.7518,106.7702,106.6688,106.6688,53730.0
2015-07-08 14:45:00,115.68,115.69,115.35,115.37,70091.0,106.6688,106.678,106.3645,106.383,70091.0
2015-07-08 14:50:00,115.35,115.51,115.3,115.43,77525.0,106.3645,106.5121,106.3184,106.4383,77525.0
2015-07-08 14:55:00,115.45,115.63,115.38,115.38,142525.0,106.4567,106.6227,106.3922,106.3922,142525.0
2015-07-08 15:00:00,115.41,115.53,115.36,115.37,71238.0,106.4199,106.5305,106.3737,106.383,71238.0
2015-07-08 15:05:00,115.36,115.54,115.35,115.5,74890.0,106.3737,106.5397,106.3645,106.5028,74890.0
2015-07-08 15:10:00,115.5,115.7,115.48,115.67,137168.0,106.5028,106.6873,106.4844,106.6596,137168.0
2015-07-08 15:15:00,115.68,115.72,115.51,115.54,129033.0,106.6688,106.7057,106.5121,106.5397,129033.0
2015-07-08 15:20:00,115.55,115.56,115.35,115.37,105675.0,106.5489,106.5582,106.3645,106.383,105675.0
2015-07-08 15:25:00,115.37,115.43,115.12,115.16,145004.0,106.383,106.4383,106.1524,106.1893,145004.0
2015-07-08 15:30:00,115.15,115.38,115.11,115.26,120156.0,106.1801,106.3922,106.1432,106.2815,120156.0
2015-07-08 15:35:00,115.24,115.46,115.17,115.32,122430.0,106.2631,106.466,106.1985,106.3369,122430.0
2015-07-08 15:40:00,115.32,115.51,115.32,115.39,136263.0,106.3369,106.5121,106.3369,106.4014,136263.0
2015-07-08 15:45:00,115.38,115.46,115.2,115.43,158215.0,106.3922,106.466,106.2262,106.4383,158215.0
2015-07-08 15:50:00,115.43,115.51,115.3,115.51,137792.0,106.4383,106.5121,106.3184,106.5121,137792.0
2015-07-08 15:55:00,115.5,115.51,115.15,115.21,261997.0,106.5028,106.5121,106.1801,106.2354,261997.0
2015-07-09 09:30:00,116.83,117.01,116.46,116.97,307898.0,107.7292,107.8952,107.3881,107.8583,307898.0
2015-07-09 09:35:00,117.0,117.21,116.74,116.74,254679.0,107.886,108.0796,107.6462,107.6462,254679.0
2015-07-09 09:40:00,116.74,116.92,116.65,116.67,167138.0,107.6462,107.8122,107.5633,107.5817,167138.0
2015-07-09 09:45:00,116.66,116.73,116.51,116.56,141645.0,107.5725,107.637,107.4342,107.4803,141645.0
2015-07-09 09:50:00,116.57,116.7,116.42,116.42,116556.0,107.4895,107.6094,107.3512,107.3512,116556.0
2015-07-09 09:55:00,116.41,116.46,116.26,116.39,108231.0,107.342,107.3881,107.2036,107.3235,108231.0
2015-07-09 10:00:00,116.41,116.61,116.38,116.53,91249.0,107.342,107.5264,107.3143,107.4526,91249.0
2015-07-09 10:05:00,116.51,116.64,116.33,116.39,79614.0,107.4342,107.554,107.2682,107.3235,79614.0
2015-07-09 10:10:00,116.41,116.47,116.27,116.39,65622.0,107.342,107.3973,107.2129,107.3235,65622.0
2015-07-09 10:15:00,116.4,116.4,116.15,116.24,80603.0,107.3327,107.3327,107.1022,107.1852,80603.0
2015-07-09 10:20:00,116.23,116.39,116.16,116.33,64247.0,107.176,107.3235,107.1114,107.2682,64247.0
2015-07-09 10:25:00,116.32,116.4,116.0,116.03,82770.0,107.259,107.3327,106.9639,106.9916,82770.0
2015-07-09 10:30:00,116.02,116.19,116.01,116.18,59517.0,106.9823,107.1391,106.9731,107.1299,59517.0
2015-07-09 10:35:00,116.17,116.31,116.15,116.2,59053.0,107.1206,107.2497,107.1022,107.1483,59053.0
2015-07-09 10:40:00,116.21,116.28,116.03,116.21,84103.0,107.1575,107.2221,106.9916,107.1575,84103.0
2015-07-09 10:45:00,116.21,116.28,116.08,116.15,78197.0,107.1575,107.2221,107.0377,107.1022,78197.0
2015-07-09 10:50:00,116.18,116.24,116.1,116.16,61988.0,107.1299,107.1852,107.0561,107.1114,61988.0
2015-07-09 10:55:00,116.17,116.28,116.12,116.23,104534.0,107.1206,107.2221,107.0745,107.176,104534.0
2015-07-09 11:00:00,116.22,116.35,116.09,116.13,133276.0,107.1668,107.2866,107.0469,107.0838,133276.0
2015-07-09 11:05:00,116.13,116.25,116.09,116.16,110438.0,107.0838,107.1944,107.0469,107.1114,110438.0
2015-07-09 11:10:00,116.16,116.44,116.16,116.36,79613.0,107.1114,107.3696,107.1114,107.2958,79613.0
2015-07-09 11:15:00,116.35,116.38,116.25,116.34,89873.0,107.2866,107.3143,107.1944,107.2774,89873.0
2015-07-09 11:20:00,116.34,116.34,116.16,116.31,67627.0,107.2774,107.2774,107.1114,107.2497,67627.0
2015-07-09 11:25:00,116.32,116.32,116.15,116.2,69456.0,107.259,107.259,107.1022,107.1483,69456.0
2015-07-09 11:30:00,116.21,116.29,116.11,116.11,54683.0,107.1575,107.2313,107.0653,107.0653,54683.0
2015-07-09 11:35:00,116.1,116.13,116.03,116.03,75177.0,107.0561,107.0838,106.9916,106.9916,75177.0
2015-07-09 11:40:00,116.04,116.07,116.0,116.01,87741.0,107.0008,107.0284,106.9639,106.9731,87741.0
2015-07-09 11:45:00,116.0,116.02,115.86,115.95,111462.0,106.9639,106.9823,106.8348,106.9178,111462.0
2015-07-09 11:50:00,115.96,116.01,115.9,116.01,46469.0,106.927,106.9731,106.8717,106.9731,46469.0
2015-07-09 11:55:00,116.01,116.04,115.82,115.86,62590.0,106.9731,107.0008,106.7979,106.8348,62590.0
2015-07-09 12:00:00,115.85,116.05,115.8,116.02,76480.0,106.8256,107.01,106.7795,106.9823,76480.0
2015-07-09 12:05:00,116.04,116.04,115.71,115.76,82102.0,107.0008,107.0008,106.6965,106.7426,82102.0
2015-07-09 12:10:00,115.75,115.89,115.71,115.85,33751.0,106.7334,106.8625,106.6965,106.8256,33751.0
2015-07-09 12:15:00,115.85,115.95,115.77,115.94,33302.0,106.8256,106.9178,106.7518,106.9086,33302.0
2015-07-09 12:20:00,115.94,115.95,115.84,115.87,29625.0,106.9086,106.9178,106.8164,106.844,29625.0
2015-07-09 12:25:00,115.87,115.88,115.77,115.79,30144.0,106.844,106.8532,106.7518,106.7702,30144.0
2015-07-09 12:30:00,115.77,115.88,115.72,115.86,49604.0,106.7518,106.8532,106.7057,106.8348,49604.0
2015-07-09 12:35:00,115.87,115.87,115.72,115.72,48298.0,106.844,106.844,106.7057,106.7057,48298.0
2015-07-09 12:40:00,115.72,115.75,115.62,115.68,62530.0,106.7057,106.7334,106.6135,106.6688,62530.0
2015-07-09 12:45:00,115.67,115.85,115.67,115.74,64605.0,106.6596,106.8256,106.6596,106.7241,64605.0
2015-07-09 12:50:00,115.74,115.85,115.74,115.85,31660.0,106.7241,106.8256,106.7241,106.8256,31660.0
2015-07-09 12:55:00,115.84,115.88,115.78,115.78,28234.0,106.8164,106.8532,106.761,106.761,28234.0
2015-07-09 13:00:00,115.78,115.84,115.72,115.8,90579.0,106.761,106.8164,106.7057,106.7795,90579.0
2015-07-09 13:05:00,115.8,115.8,115.68,115.76,62016.0,106.7795,106.7795,106.6688,106.7426,62016.0
2015-07-09 13:10:00,115.76,115.79,115.73,115.75,29981.0,106.7426,106.7702,106.7149,106.7334,29981.0
2015-07-09 13:15:00,115.76,115.76,115.62,115.64,55370.0,106.7426,106.7426,106.6135,106.6319,55370.0
2015-07-09 13:20:00,115.66,115.75,115.58,115.68,59313.0,106.6504,106.7334,106.5766,106.6688,59313.0
2015-07-09 13:25:00,115.67,115.76,115.61,115.65,41667.0,106.6596,106.7426,106.6043,106.6412,41667.0
2015-07-09 13:30:00,115.67,115.69,115.58,115.68,50461.0,106.6596,106.678,106.5766,106.6688,50461.0
2015-07-09 13:35:00,115.68,115.79,115.61,115.73,40380.0,106.6688,106.7702,106.6043,106.7149,40380.0
2015-07-09 13:40:00,115.73,115.76,115.68,115.73,26879.0,106.7149,106.7426,106.6688,106.7149,26879.0
2015-07-09 13:45:00,115.72,115.82,115.71,115.79,33412.0,106.7057,106.7979,106.6965,106.7702,33412.0
2015-07-09 13:50:00,115.78,115.81,115.73,115.74,40404.0,106.761,106.7887,106.7149,106.7241,40404.0
2015-07-09 13:55:00,115.76,115.86,115.73,115.83,28379.0,106.7426,106.8348,106.7149,106.8071,28379.0
2015-07-09 14:00:00,115.83,115.91,115.75,115.9,31078.0,106.8071,106.8809,106.7334,106.8717,31078.0
2015-07-09 14:05:00,115.9,115.94,115.86,115.88,29942.0,106.8717,106.9086,106.8348,106.8532,29942.0
2015-07-09 14:10:00,115.88,115.9,115.8,115.81,30797.0,106.8532,106.8717,106.7795,106.7887,30797.0
2015-07-09 14:15:00,115.8,115.84,115.7,115.72,40161.0,106.7795,106.8164,106.6873,106.7057,40161.0
2015-07-09 14:20:00,115.71,115.73,115.59,115.64,61605.0,106.6965,106.7149,106.5858,106.6319,61605.0
2015-07-09 14:25:00,115.64,115.65,115.53,115.64,48488.0,106.6319,106.6412,106.5305,106.6319,48488.0
2015-07-09 14:30:00,115.63,115.64,115.51,115.57,61608.0,106.6227,106.6319,106.5121,106.5674,61608.0
2015-07-09 14:35:00,115.56,115.73,115.55,115.64,42408.0,106.5582,106.7149,106.5489,106.6319,42408.0
2015-07-09 14:40:00,115.62,115.7,115.57,115.7,35121.0,106.6135,106.6873,106.5674,106.6873,35121.0
2015-07-09 14:45:00,115.67,115.74,115.58,115.64,44156.0,106.6596,106.7241,106.5766,106.6319,44156.0
2015-07-09 14:50:00,115.65,115.88,115.63,115.84,55287.0,106.6412,106.8532,106.6227,106.8164,55287.0
2015-07-09 14:55:00,115.84,115.96,115.77,115.87,51643.0,106.8164,106.927,106.7518,106.844,51643.0
2015-07-09 15:00:00,115.88,115.91,115.8,115.88,53690.0,106.8532,106.8809,106.7795,106.8532,53690.0
2015-07-09 15:05:00,115.88,115.97,115.84,115.95,42789.0,106.8532,106.9362,106.8164,106.9178,42789.0
2015-07-09 15:10:00,115.94,115.98,115.88,115.97,41867.0,106.9086,106.9454,106.8532,106.9362,41867.0
2015-07-09 15:15:00,115.96,116.01,115.91,115.96,64097.0,106.927,106.9731,106.8809,106.927,64097.0
2015-07-09 15:20:00,115.96,116.0,115.92,115.93,45721.0,106.927,106.9639,106.8901,106.8993,45721.0
2015-07-09 15:25:00,115.94,115.95,115.74,115.75,57586.0,106.9086,106.9178,106.7241,106.7334,57586.0
2015-07-09 15:30:00,115.75,115.88,115.71,115.73,57951.0,106.7334,106.8532,106.6965,106.7149,57951.0
2015-07-09 15:35:00,115.74,115.87,115.73,115.86,76671.0,106.7241,106.844,106.7149,106.8348,76671.0
2015-07-09 15:40:00,115.85,116.01,115.8,115.92,75759.0,106.8256,106.9731,106.7795,106.8901,75759.0
2015-07-09 15:45:00,115.94,116.0,115.91,115.93,104574.0,106.9086,106.9639,106.8809,106.8993,104574.0
2015-07-09 15:50:00,115.94,115.97,115.85,115.9,99553.0,106.9086,106.9362,106.8256,106.8717,99553.0
2015-07-09 15:55:00,115.9,116.0,115.64,115.65,344799.0,106.8717,106.9639,106.6319,106.6412,344799.0
2015-07-10 09:30:00,116.99,117.43,116.99,117.17,359543.0,107.8768,108.2825,107.8768,108.0428,359543.0
2015-07-10 09:35:00,117.2,117.28,116.86,116.89,137356.0,108.0704,108.1442,107.7569,107.7846,137356.0
2015-07-10 09:40:00,116.93,117.01,116.58,116.81,173218.0,107.8214,107.8952,107.4987,107.7108,173218.0
2015-07-10 09:45:00,116.82,116.85,116.64,116.75,100437.0,107.72,107.7477,107.554,107.6555,100437.0
2015-07-10 09:50:00,116.79,116.92,116.43,116.43,168476.0,107.6924,107.8122,107.3604,107.3604,168476.0
2015-07-10 09:55:00,116.43,116.46,115.89,115.98,244394.0,107.3604,107.3881,106.8625,106.9454,244394.0
2015-07-10 10:00:00,115.98,116.25,115.97,116.25,142877.0,106.9454,107.1944,106.9362,107.1944,142877.0
2015-07-10 10:05:00,116.25,116.46,116.22,116.23,87199.0,107.1944,107.3881,107.1668,107.176,87199.0
2015-07-10 10:10:00,116.23,116.27,116.11,116.22,127483.0,107.176,107.2129,107.0653,107.1668,127483.0
2015-07-10 10:15:00,116.22,116.25,116.0,116.02,126481.0,107.1668,107.1944,106.9639,106.9823,126481.0
2015-07-10 10:20:00,116.02,116.08,115.94,116.0,98092.0,106.9823,107.0377,106.9086,106.9639,98092.0
2015-07-10 10:25:00,115.99,116.02,115.92,116.0,72442.0,106.9547,106.9823,106.8901,106.9639,72442.0
2015-07-10 10:30:00,116.01,116.07,115.95,115.98,80934.0,106.9731,107.0284,106.9178,106.9454,80934.0
2015-07-10 10:35:00,115.99,116.04,115.85,115.85,67267.0,106.9547,107.0008,106.8256,106.8256,67267.0
2015-07-10 10:40:00,115.85,115.86,115.71,115.74,62381.0,106.8256,106.8348,106.6965,106.7241,62381.0
2015-07-10 10:45:00,115.75,115.79,115.67,115.73,63828.0,106.7334,106.7702,106.6596,106.7149,63828.0
2015-07-10 10:50:00,115.73,115.84,115.73,115.75,188551.0,106.7149,106.8164,106.7149,106.7334,188551.0
2015-07-10 10:55:00,115.73,115.86,115.72,115.77,110348.0,106.7149,106.8348,106.7057,106.7518,110348.0
2015-07-10 11:00:00,115.78,116.05,115.76,116.02,129332.0,106.761,107.01,106.7426,106.9823,129332.0
2015-07-10 11:05:00,116.02,116.2,116.01,116.19,49583.0,106.9823,107.1483,106.9731,107.1391,49583.0
2015-07-10 11:10:00,116.18,116.2,115.98,116.01,115189.0,107.1299,107.1483,106.9454,106.9731,115189.0
2015-07-10 11:15:00,116.01,116.06,115.98,116.02,47264.0,106.9731,107.0192,106.9454,106.9823,47264.0
2015-07-10 11:20:00,116.03,116.12,115.99,116.04,78692.0,106.9916,107.0745,106.9547,107.0008,78692.0
2015-07-10 11:25:00,116.05,116.15,116.05,116.12,49859.0,107.01,107.1022,107.01,107.0745,49859.0
2015-07-10 11:30:00,116.12,116.14,116.02,116.11,53522.0,107.0745,107.093,106.9823,107.0653,53522.0
2015-07-10 11:35:00,116.11,116.16,116.09,116.15,59014.0,107.0653,107.1114,107.0469,107.1022,59014.0
2015-07-10 11:40:00,116.15,116.21,116.12,116.21,119681.0,107.1022,107.1575,107.0745,107.1575,119681.0
2015-07-10 11:45:00,116.2,116.33,116.16,116.28,90355.0,107.1483,107.2682,107.1114,107.2221,90355.0
2015-07-10 11:50:00,116.28,116.31,116.25,116.26,77160.0,107.2221,107.2497,107.1944,107.2036,77160.0
2015-07-10 11:55:00,116.25,116.28,116.14,116.16,79523.0,107.1944,107.2221,107.093,107.1114,79523.0
2015-07-10 12:00:00,116.18,116.26,116.16,116.22,59177.0,107.1299,107.2036,107.1114,107.1668,59177.0
2015-07-10 12:05:00,116.22,116.31,116.21,116.3,51860.0,107.1668,107.2497,107.1575,107.2405,51860.0
2015-07-10 12:10:00,116.28,116.33,116.24,116.3,38811.0,107.2221,107.2682,107.1852,107.2405,38811.0
2015-07-10 12:15:00,116.32,116.32,116.22,116.26,35399.0,107.259,107.259,107.1668,107.2036,35399.0
2015-07-10 12:20:00,116.27,116.34,116.26,116.29,48294.0,107.2129,107.2774,107.2036,107.2313,48294.0
2015-07-10 12:25:00,116.29,116.34,116.25,116.28,46379.0,107.2313,107.2774,107.1944,107.2221,46379.0
2015-07-10 12:30:00,116.28,116.28,116.11,116.17,68580.0,107.2221,107.2221,107.0653,107.1206,68580.0
2015-07-10 12:35:00,116.18,116.27,116.15,116.2,40785.0,107.1299,107.2129,107.1022,107.1483,40785.0
2015-07-10 12:40:00,116.2,116.26,116.11,116.16,41456.0,107.1483,107.2036,107.0653,107.1114,41456.0
2015-07-10 12:45:00,116.15,116.27,116.15,116.27,25124.0,107.1022,107.2129,107.1022,107.2129,25124.0
2015-07-10 12:50:00,116.27,116.35,116.21,116.28,29927.0,107.2129,107.2866,107.1575,107.2221,29927.0
2015-07-10 12:55:00,116.29,116.36,116.27,116.34,27943.0,107.2313,107.2958,107.2129,107.2774,27943.0
2015-07-10 13:00:00,116.34,116.4,116.31,116.35,36861.0,107.2774,107.3327,107.2497,107.2866,36861.0
2015-07-10 13:05:00,116.35,116.44,116.32,116.33,48501.0,107.2866,107.3696,107.259,107.2682,48501.0
2015-07-10 13:10:00,116.33,116.33,116.15,116.18,124257.0,107.2682,107.2682,107.1022,107.1299,124257.0
2015-07-10 13:15:00,116.18,116.23,116.12,116.18,62471.0,107.1299,107.176,107.0745,107.1299,62471.0
2015-07-10 13:20:00,116.19,116.28,116.18,116.27,39070.0,107.1391,107.2221,107.1299,107.2129,39070.0
2015-07-10 13:25:00,116.27,116.27,116.17,116.18,44711.0,107.2129,107.2129,107.1206,107.1299,44711.0
2015-07-10 13:30:00,116.18,116.22,116.17,116.18,25199.0,107.1299,107.1668,107.1206,107.1299,25199.0
2015-07-10 13:35:00,116.18,116.32,116.17,116.3,47424.0,107.1299,107.259,107.1206,107.2405,47424.0
2015-07-10 13:40:00,116.3,116.33,116.26,116.29,45018.0,107.2405,107.2682,107.2036,107.2313,45018.0
2015-07-10 13:45:00,116.29,116.32,116.25,116.28,53917.0,107.2313,107.259,107.1944,107.2221,53917.0
2015-07-10 13:50:00,116.27,116.38,116.25,116.25,40232.0,107.2129,107.3143,107.1944,107.1944,40232.0
2015-07-10 13:55:00,116.26,116.32,116.22,116.3,38057.0,107.2036,107.259,107.1668,107.2405,38057.0
2015-07-10 14:00:00,116.29,116.41,116.25,116.41,59944.0,107.2313,107.342,107.1944,107.342,59944.0
2015-07-10 14:05:00,116.42,116.45,116.34,116.4,63651.0,107.3512,107.3788,107.2774,107.3327,63651.0
2015-07-10 14:10:00,116.4,116.5,116.4,116.46,37364.0,107.3327,107.4249,107.3327,107.3881,37364.0
2015-07-10 14:15:00,116.48,116.57,116.47,116.55,64269.0,107.4065,107.4895,107.3973,107.471,64269.0
2015-07-10 14:20:00,116.57,116.6,116.48,116.48,65062.0,107.4895,107.5172,107.4065,107.4065,65062.0
2015-07-10 14:25:00,116.48,116.59,116.46,116.52,36994.0,107.4065,107.5079,107.3881,107.4434,36994.0
2015-07-10 14:30:00,116.53,116.64,116.53,116.59,42666.0,107.4526,107.554,107.4526,107.5079,42666.0
2015-07-10 14:35:00,116.58,116.59,116.52,116.55,33703.0,107.4987,107.5079,107.4434,107.471,33703.0
2015-07-10 14:40:00,116.56,116.72,116.54,116.7,44749.0,107.4803,107.6278,107.4618,107.6094,44749.0
2015-07-10 14:45:00,116.7,116.73,116.64,116.68,35786.0,107.6094,107.637,107.554,107.5909,35786.0
2015-07-10 14:50:00,116.68,116.72,116.61,116.65,56732.0,107.5909,107.6278,107.5264,107.5633,56732.0
2015-07-10 14:55:00,116.66,116.7,116.6,116.64,38433.0,107.5725,107.6094,107.5172,107.554,38433.0
2015-07-10 15:00:00,116.65,116.7,116.63,116.65,43983.0,107.5633,107.6094,107.5448,107.5633,43983.0
2015-07-10 15:05:00,116.63,116.69,116.62,116.67,33179.0,107.5448,107.6001,107.5356,107.5817,33179.0
2015-07-10 15:10:00,116.67,116.77,116.63,116.74,58883.0,107.5817,107.6739,107.5448,107.6462,58883.0
2015-07-10 15:15:00,116.73,116.81,116.71,116.78,49284.0,107.637,107.7108,107.6186,107.6831,49284.0
2015-07-10 15:20:00,116.78,116.84,116.76,116.78,45740.0,107.6831,107.7385,107.6647,107.6831,45740.0
2015-07-10 15:25:00,116.78,116.78,116.67,116.69,62472.0,107.6831,107.6831,107.5817,107.6001,62472.0
2015-07-10 15:30:00,116.68,116.69,116.61,116.65,61294.0,107.5909,107.6001,107.5264,107.5633,61294.0
2015-07-10 15:35:00,116.64,116.71,116.59,116.61,84749.0,107.554,107.6186,107.5079,107.5264,84749.0
2015-07-10 15:40:00,116.61,116.7,116.58,116.69,79054.0,107.5264,107.6094,107.4987,107.6001,79054.0
2015-07-10 15:45:00,116.69,116.71,116.53,116.54,129963.0,107.6001,107.6186,107.4526,107.4618,129963.0
2015-07-10 15:50:00,116.54,116.7,116.53,116.66,143776.0,107.4618,107.6094,107.4526,107.5725,143776.0
2015-07-10 15:55:00,116.66,116.66,116.44,116.45,258252.0,107.5725,107.5725,107.3696,107.3788,258252.0
2015-07-13 09:30:00,117.75,117.81,117.25,117.3,336093.0,108.5776,108.6329,108.1165,108.1626,336093.0
2015-07-13 09:35:00,117.31,117.62,117.29,117.6,99262.0,108.1718,108.4577,108.1534,108.4393,99262.0
2015-07-13 09:40:00,117.62,117.74,117.55,117.72,102035.0,108.4577,108.5683,108.3932,108.5499,102035.0
2015-07-13 09:45:00,117.72,117.77,117.61,117.71,87507.0,108.5499,108.596,108.4485,108.5407,87507.0
2015-07-13 09:50:00,117.74,117.75,117.5,117.53,92157.0,108.5683,108.5776,108.347,108.3747,92157.0
2015-07-13 09:55:00,117.52,117.66,117.51,117.65,54904.0,108.3655,108.4946,108.3563,108.4854,54904.0
2015-07-13 10:00:00,117.64,117.81,117.52,117.6,74862.0,108.4761,108.6329,108.3655,108.4393,74862.0
2015-07-13 10:05:00,117.6,117.76,117.58,117.7,53131.0,108.4393,108.5868,108.4208,108.5315,53131.0
2015-07-13 10:10:00,117.71,117.75,117.6,117.74,61350.0,108.5407,108.5776,108.4393,108.5683,61350.0
2015-07-13 10:15:00,117.74,117.86,117.73,117.86,58781.0,108.5683,108.679,108.5591,108.679,58781.0
2015-07-13 10:20:00,117.87,117.9,117.67,117.74,76797.0,108.6882,108.7159,108.5038,108.5683,76797.0
2015-07-13 10:25:00,117.74,117.76,117.65,117.76,58698.0,108.5683,108.5868,108.4854,108.5868,58698.0
2015-07-13 10:30:00,117.77,117.82,117.65,117.8,40586.0,108.596,108.6421,108.4854,108.6237,40586.0
2015-07-13 10:35:00,117.8,117.8,117.68,117.72,42014.0,108.6237,108.6237,108.513,108.5499,42014.0
2015-07-13 10:40:00,117.73,117.75,117.68,117.72,33912.0,108.5591,108.5776,108.513,108.5499,33912.0
2015-07-13 10:45:00,117.73,117.79,117.7,117.74,34794.0,108.5591,108.6145,108.5315,108.5683,34794.0
2015-07-13 10:50:00,117.73,117.8,117.71,117.73,44134.0,108.5591,108.6237,108.5407,108.5591,44134.0
2015-07-13 10:55:00,117.71,117.77,117.7,117.7,48134.0,108.5407,108.596,108.5315,108.5315,48134.0
2015-07-13 11:00:00,117.7,117.78,117.68,117.71,41568.0,108.5315,108.6052,108.513,108.5407,41568.0
2015-07-13 11:05:00,117.71,117.74,117.67,117.71,42803.0,108.5407,108.5683,108.5038,108.5407,42803.0
2015-07-13 11:10:00,117.71,117.73,117.52,117.53,55021.0,108.5407,108.5591,108.3655,108.3747,55021.0
2015-07-13 11:15:00,117.53,117.61,117.47,117.61,74896.0,108.3747,108.4485,108.3194,108.4485,74896.0
2015-07-13 11:20:00,117.6,117.61,117.55,117.61,47658.0,108.4393,108.4485,108.3932,108.4485,47658.0
2015-07-13 11:25:00,117.6,117.6,117.51,117.56,35378.0,108.4393,108.4393,108.3563,108.4024,35378.0
2015-07-13 11:30:00,117.56,117.72,117.53,117.72,39460.0,108.4024,108.5499,108.3747,108.5499,39460.0
2015-07-13 11:35:00,117.72,117.78,117.69,117.7,44943.0,108.5499,108.6052,108.5222,108.5315,44943.0
2015-07-13 11:40:00,117.7,117.73,117.65,117.7,56174.0,108.5315,108.5591,108.4854,108.5315,56174.0
2015-07-13 11:45:00,117.7,117.83,117.68,117.81,101128.0,108.5315,108.6513,108.513,108.6329,101128.0
2015-07-13 11:50:00,117.81,117.87,117.76,117.85,53294.0,108.6329,108.6882,108.5868,108.6698,53294.0
2015-07-13 11:55:00,117.85,117.95,117.82,117.94,80641.0,108.6698,108.762,108.6421,108.7528,80641.0
2015-07-13 12:00:00,117.93,117.98,117.92,117.94,66478.0,108.7435,108.7897,108.7343,108.7528,66478.0
2015-07-13 12:05:00,117.93,117.97,117.88,117.96,49352.0,108.7435,108.7804,108.6974,108.7712,49352.0
2015-07-13 12:10:00,117.96,117.97,117.86,117.9,38264.0,108.7712,108.7804,108.679,108.7159,38264.0
2015-07-13 12:15:00,117.9,117.93,117.79,117.8,41909.0,108.7159,108.7435,108.6145,108.6237,41909.0
2015-07-13 12:20:00,117.8,117.91,117.79,117.91,47766.0,108.6237,108.7251,108.6145,108.7251,47766.0
2015-07-13 12:25:00,117.92,117.99,117.92,117.97,31038.0,108.7343,108.7989,108.7343,108.7804,31038.0
2015-07-13 12:30:00,117.98,118.02,117.86,117.9,65796.0,108.7897,108.8265,108.679,108.7159,65796.0
2015-07-13 12:35:00,117.9,117.92,117.84,117.85,39552.0,108.7159,108.7343,108.6606,108.6698,39552.0
2015-07-13 12:40:00,117.85,117.89,117.81,117.82,33492.0,108.6698,108.7067,108.6329,108.6421,33492.0
2015-07-13 12:45:00,117.83,117.88,117.82,117.86,24847.0,108.6513,108.6974,108.6421,108.679,24847.0
2015-07-13 12:50:00,117.87,117.89,117.81,117.82,23469.0,108.6882,108.7067,108.6329,108.6421,23469.0
2015-07-13 12:55:00,117.82,117.9,117.8,117.87,19282.0,108.6421,108.7159,108.6237,108.6882,19282.0
2015-07-13 13:00:00,117.86,117.94,117.82,117.94,46094.0,108.679,108.7528,108.6421,108.7528,46094.0
2015-07-13 13:05:00,117.95,118.0,117.94,117.99,42455.0,108.762,108.8081,108.7528,108.7989,42455.0
2015-07-13 13:10:00,117.99,118.05,117.93,117.99,50081.0,108.7989,108.8542,108.7435,108.7989,50081.0
2015-07-13 13:15:00,118.0,118.02,117.95,117.96,35280.0,108.8081,108.8265,108.762,108.7712,35280.0
2015-07-13 13:20:00,117.96,118.05,117.96,118.03,38537.0,108.7712,108.8542,108.7712,108.8358,38537.0
2015-07-13 13:25:00,118.02,118.03,117.99,118.0,30885.0,108.8265,108.8358,108.7989,108.8081,30885.0
2015-07-13 13:30:00,118.0,118.05,117.96,117.98,42822.0,108.8081,108.8542,108.7712,108.7897,42822.0
2015-07-13 13:35:00,117.99,118.06,117.97,117.98,34194.0,108.7989,108.8634,108.7804,108.7897,34194.0
2015-07-13 13:40:00,117.98,117.99,117.92,117.96,26851.0,108.7897,108.7989,108.7343,108.7712,26851.0
2015-07-13 13:45:00,117.96,117.96,117.81,117.81,54771.0,108.7712,108.7712,108.6329,108.6329,54771.0
2015-07-13 13:50:00,117.82,117.82,117.74,117.78,56308.0,108.6421,108.6421,108.5683,108.6052,56308.0
2015-07-13 13:55:00,117.77,117.8,117.72,117.76,30190.0,108.596,108.6237,108.5499,108.5868,30190.0
2015-07-13 14:00:00,117.76,117.81,117.72,117.72,55251.0,108.5868,108.6329,108.5499,108.5499,55251.0
2015-07-13 14:05:00,117.72,117.82,117.71,117.81,59954.0,108.5499,108.6421,108.5407,108.6329,59954.0
2015-07-13 14:10:00,117.81,117.9,117.79,117.9,65324.0,108.6329,108.7159,108.6145,108.7159,65324.0
2015-07-13 14:15:00,117.9,117.9,117.84,117.87,77139.0,108.7159,108.7159,108.6606,108.6882,77139.0
2015-07-13 14:20:00,117.87,117.88,117.83,117.85,47015.0,108.6882,108.6974,108.6513,108.6698,47015.0
2015-07-13 14:25:00,117.84,117.85,117.73,117.74,41523.0,108.6606,108.6698,108.5591,108.5683,41523.0
2015-07-13 14:30:00,117.75,117.87,117.75,117.85,31007.0,108.5776,108.6882,108.5776,108.6698,31007.0
2015-07-13 14:35:00,117.85,117.86,117.8,117.82,57330.0,108.6698,108.679,108.6237,108.6421,57330.0
2015-07-13 14:40:00,117.82,117.9,117.81,117.84,39749.0,108.6421,108.7159,108.6329,108.6606,39749.0
2015-07-13 14:45:00,117.84,117.87,117.82,117.85,22185.0,108.6606,108.6882,108.6421,108.6698,22185.0
2015-07-13 14:50:00,117.85,117.99,117.84,117.98,37474.0,108.6698,108.7989,108.6606,108.7897,37474.0
2015-07-13 14:55:00,117.98,118.08,117.98,118.05,53795.0,108.7897,108.8819,108.7897,108.8542,53795.0
2015-07-13 15:00:00,118.06,118.12,118.05,118.05,48517.0,108.8634,108.9187,108.8542,108.8542,48517.0
2015-07-13 15:05:00,118.06,118.09,118.0,118.09,44320.0,108.8634,108.8911,108.8081,108.8911,44320.0
2015-07-13 15:10:00,118.09,118.12,118.04,118.07,51173.0,108.8911,108.9187,108.845,108.8726,51173.0
2015-07-13 15:15:00,118.07,118.12,118.04,118.07,48115.0,108.8726,108.9187,108.845,108.8726,48115.0
2015-07-13 15:20:00,118.07,118.15,118.04,118.15,55271.0,108.8726,108.9464,108.845,108.9464,55271.0
2015-07-13 15:25:00,118.16,118.25,118.15,118.24,93554.0,108.9556,109.0386,108.9464,109.0294,93554.0
2015-07-13 15:30:00,118.24,118.31,118.16,118.19,114487.0,109.0294,109.0939,108.9556,108.9833,114487.0
2015-07-13 15:35:00,118.19,118.21,118.07,118.1,115978.0,108.9833,109.0017,108.8726,108.9003,115978.0
2015-07-13 15:40:00,118.08,118.11,118.04,118.07,111987.0,108.8819,108.9095,108.845,108.8726,111987.0
2015-07-13 15:45:00,118.07,118.12,118.03,118.08,145588.0,108.8726,108.9187,108.8358,108.8819,145588.0
2015-07-13 15:50:00,118.07,118.11,118.04,118.08,227663.0,108.8726,108.9095,108.845,108.8819,227663.0
2015-07-13 15:55:00,118.09,118.11,118.0,118.04,434203.0,108.8911,108.9095,108.8081,108.845,434203.0
2015-07-14 09:30:00,118.03,118.14,117.75,117.9,249134.0,108.8358,108.9372,108.5776,108.7159,249134.0
2015-07-14 09:35:00,117.87,118.09,117.87,117.92,50461.0,108.6882,108.8911,108.6882,108.7343,50461.0
2015-07-14 09:40:00,117.94,117.95,117.7,117.82,83779.0,108.7528,108.762,108.5315,108.6421,83779.0
2015-07-14 09:45:00,117.81,117.99,117.81,117.98,102578.0,108.6329,108.7989,108.6329,108.7897,102578.0
2015-07-14 09:50:00,117.98,118.07,117.92,118.02,143292.0,108.7897,108.8726,108.7343,108.8265,143292.0
2015-07-14 09:55:00,118.01,118.04,117.92,117.95,51983.0,108.8173,108.845,108.7343,108.762,51983.0
2015-07-14 10:00:00,117.96,118.08,117.93,117.96,49135.0,108.7712,108.8819,108.7435,108.7712,49135.0
2015-07-14 10:05:00,117.95,117.96,117.86,117.89,40189.0,108.762,108.7712,108.679,108.7067,40189.0
2015-07-14 10:10:00,117.88,118.09,117.84,118.04,59410.0,108.6974,108.8911,108.6606,108.845,59410.0
2015-07-14 10:15:00,118.06,118.06,117.92,117.97,57037.0,108.8634,108.8634,108.7343,108.7804,57037.0
2015-07-14 10:20:00,118.0,118.04,117.91,117.92,22253.0,108.8081,108.845,108.7251,108.7343,22253.0
2015-07-14 10:25:00,117.93,118.01,117.93,117.97,32895.0,108.7435,108.8173,108.7435,108.7804,32895.0
2015-07-14 10:30:00,117.98,118.11,117.97,118.02,57123.0,108.7897,108.9095,108.7804,108.8265,57123.0
2015-07-14 10:35:00,118.02,118.06,117.98,117.98,42228.0,108.8265,108.8634,108.7897,108.7897,42228.0
2015-07-14 10:40:00,117.99,118.08,117.98,118.03,186572.0,108.7989,108.8819,108.7897,108.8358,186572.0
2015-07-14 10:45:00,118.04,118.07,117.99,118.05,44412.0,108.845,108.8726,108.7989,108.8542,44412.0
2015-07-14 10:50:00,118.06,118.06,117.98,118.04,50867.0,108.8634,108.8634,108.7897,108.845,50867.0
2015-07-14 10:55:00,118.03,118.06,117.98,118.04,29492.0,108.8358,108.8634,108.7897,108.845,29492.0
2015-07-14 11:00:00,118.04,118.11,118.02,118.1,61451.0,108.845,108.9095,108.8265,108.9003,61451.0
2015-07-14 11:05:00,118.1,118.14,118.02,118.02,46105.0,108.9003,108.9372,108.8265,108.8265,46105.0
2015-07-14 11:10:00,118.02,118.07,118.0,118.07,56135.0,108.8265,108.8726,108.8081,108.8726,56135.0
2015-07-14 11:15:00,118.07,118.13,118.05,118.05,46092.0,108.8726,108.928,108.8542,108.8542,46092.0
2015-07-14 11:20:00,118.06,118.08,118.01,118.07,41822.0,108.8634,108.8819,108.8173,108.8726,41822.0
2015-07-14 11:25:00,118.07,118.09,118.03,118.05,38316.0,108.8726,108.8911,108.8358,108.8542,38316.0
2015-07-14 11:30:00,118.05,118.08,118.0,118.0,50033.0,108.8542,108.8819,108.8081,108.8081,50033.0
2015-07-14 11:35:00,118.01,118.06,118.0,118.03,42614.0,108.8173,108.8634,108.8081,108.8358,42614.0
2015-07-14 11:40:00,118.03,118.04,118.0,118.02,34446.0,108.8358,108.845,108.8081,108.8265,34446.0
2015-07-14 11:45:00,118.01,118.07,118.0,118.06,42737.0,108.8173,108.8726,108.8081,108.8634,42737.0
2015-07-14 11:50:00,118.07,118.11,118.05,118.07,64875.0,108.8726,108.9095,108.8542,108.8726,64875.0
2015-07-14 11:55:00,118.07,118.1,118.04,118.1,41160.0,108.8726,108.9003,108.845,108.9003,41160.0
2015-07-14 12:00:00,118.1,118.12,118.08,118.11,42810.0,108.9003,108.9187,108.8819,108.9095,42810.0
2015-07-14 12:05:00,118.11,118.11,118.05,118.06,31939.0,108.9095,108.9095,108.8542,108.8634,31939.0
2015-07-14 12:10:00,118.07,118.08,117.98,118.0,32511.0,108.8726,108.8819,108.7897,108.8081,32511.0
2015-07-14 12:15:00,117.99,118.0,117.96,117.98,34602.0,108.7989,108.8081,108.7712,108.7897,34602.0
2015-07-14 12:20:00,117.97,117.98,117.92,117.95,32961.0,108.7804,108.7897,108.7343,108.762,32961.0
2015-07-14 12:25:00,117.95,117.95,117.88,117.89,33898.0,108.762,108.762,108.6974,108.7067,33898.0
2015-07-14 12:30:00,117.9,117.94,117.88,117.9,43681.0,108.7159,108.7528,108.6974,108.7159,43681.0
2015-07-14 12:35:00,117.89,117.93,117.88,117.91,43417.0,108.7067,108.7435,108.6974,108.7251,43417.0
2015-07-14 12:40:00,117.91,117.92,117.88,117.89,27764.0,108.7251,108.7343,108.6974,108.7067,27764.0
2015-07-14 12:45:00,117.9,117.9,117.81,117.85,53525.0,108.7159,108.7159,108.6329,108.6698,53525.0
2015-07-14 12:50:00,117.84,117.87,117.83,117.84,26019.0,108.6606,108.6882,108.6513,108.6606,26019.0
2015-07-14 12:55:00,117.84,117.95,117.82,117.94,35155.0,108.6606,108.762,108.6421,108.7528,35155.0
2015-07-14 13:00:00,117.94,117.95,117.87,117.88,48454.0,108.7528,108.762,108.6882,108.6974,48454.0
2015-07-14 13:05:00,117.88,117.92,117.84,117.92,45415.0,108.6974,108.7343,108.6606,108.7343,45415.0
2015-07-14 13:10:00,117.91,117.92,117.89,117.9,38583.0,108.7251,108.7343,108.7067,108.7159,38583.0
2015-07-14 13:15:00,117.89,117.89,117.8,117.81,35154.0,108.7067,108.7067,108.6237,108.6329,35154.0
2015-07-14 13:20:00,117.8,117.82,117.76,117.78,38075.0,108.6237,108.6421,108.5868,108.6052,38075.0
2015-07-14 13:25:00,117.78,117.81,117.77,117.8,31612.0,108.6052,108.6329,108.596,108.6237,31612.0
2015-07-14 13:30:00,117.8,117.8,117.75,117.76,37199.0,108.6237,108.6237,108.5776,108.5868,37199.0
2015-07-14 13:35:00,117.76,117.84,117.75,117.82,38192.0,108.5868,108.6606,108.5776,108.6421,38192.0
2015-07-14 13:40:00,117.82,117.87,117.81,117.83,30195.0,108.6421,108.6882,108.6329,108.6513,30195.0
2015-07-14 13:45:00,117.83,117.85,117.8,117.84,43748.0,108.6513,108.6698,108.6237,108.6606,43748.0
2015-07-14 13:50:00,117.83,117.85,117.77,117.79,57614.0,108.6513,108.6698,108.596,108.6145,57614.0
2015-07-14 13:55:00,117.8,117.82,117.78,117.79,40045.0,108.6237,108.6421,108.6052,108.6145,40045.0
2015-07-14 14:00:00,117.79,117.82,117.78,117.8,41797.0,108.6145,108.6421,108.6052,108.6237,41797.0
2015-07-14 14:05:00,117.79,117.81,117.77,117.79,48898.0,108.6145,108.6329,108.596,108.6145,48898.0
2015-07-14 14:10:00,117.79,117.82,117.75,117.76,28615.0,108.6145,108.6421,108.5776,108.5868,28615.0
2015-07-14 14:15:00,117.76,117.78,117.75,117.77,32603.0,108.5868,108.6052,108.5776,108.596,32603.0
2015-07-14 14:20:00,117.77,117.78,117.72,117.75,36702.0,108.596,108.6052,108.5499,108.5776,36702.0
2015-07-14 14:25:00,117.75,117.76,117.72,117.75,29174.0,108.5776,108.5868,108.5499,108.5776,29174.0
2015-07-14 14:30:00,117.75,117.88,117.74,117.82,59462.0,108.5776,108.6974,108.5683,108.6421,59462.0
2015-07-14 14:35:00,117.82,117.85,117.78,117.8,48448.0,108.6421,108.6698,108.6052,108.6237,48448.0
2015-07-14 14:40:00,117.79,117.83,117.79,117.81,45555.0,108.6145,108.6513,108.6145,108.6329,45555.0
2015-07-14 14:45:00,117.82,117.82,117.77,117.79,48156.0,108.6421,108.6421,108.596,108.6145,48156.0
2015-07-14 14:50:00,117.79,117.84,117.78,117.81,40928.0,108.6145,108.6606,108.6052,108.6329,40928.0
2015-07-14 14:55:00,117.81,117.84,117.8,117.82,42207.0,108.6329,108.6606,108.6237,108.6421,42207.0
2015-07-14 15:00:00,117.82,117.95,117.82,117.93,74410.0,108.6421,108.762,108.6421,108.7435,74410.0
2015-07-14 15:05:00,117.93,117.94,117.91,117.91,32138.0,108.7435,108.7528,108.7251,108.7251,32138.0
2015-07-14 15:10:00,117.92,117.93,117.89,117.92,61680.0,108.7343,108.7435,108.7067,108.7343,61680.0
2015-07-14 15:15:00,117.91,117.99,117.9,117.98,35068.0,108.7251,108.7989,108.7159,108.7897,35068.0
2015-07-14 15:20:00,117.98,117.99,117.94,117.98,40014.0,108.7897,108.7989,108.7528,108.7897,40014.0
2015-07-14 15:25:00,117.99,118.0,117.96,117.98,39658.0,108.7989,108.8081,108.7712,108.7897,39658.0
2015-07-14 15:30:00,117.97,117.98,117.9,117.91,50162.0,108.7804,108.7897,108.7159,108.7251,50162.0
2015-07-14 15:35:00,117.91,117.95,117.86,117.89,52896.0,108.7251,108.762,108.679,108.7067,52896.0
2015-07-14 15:40:00,117.88,117.94,117.87,117.92,69929.0,108.6974,108.7528,108.6882,108.7343,69929.0
2015-07-14 15:45:00,117.92,117.97,117.91,117.96,76980.0,108.7343,108.7804,108.7251,108.7712,76980.0
2015-07-14 15:50:00,117.97,117.97,117.9,117.95,80833.0,108.7804,108.7804,108.7159,108.762,80833.0
2015-07-14 15:55:00,117.94,117.94,117.82,117.82,120237.0,108.7528,108.7528,108.6421,108.6421,120237.0
2015-07-15 09:30:00,118.04,118.15,117.85,118.02,152515.0,108.845,108.9464,108.6698,108.8265,152515.0
2015-07-15 09:35:00,118.01,118.3,117.99,118.1,44417.0,108.8173,109.0847,108.7989,108.9003,44417.0
2015-07-15 09:40:00,118.1,118.19,117.96,117.97,57115.0,108.9003,108.9833,108.7712,108.7804,57115.0
2015-07-15 09:45:00,117.95,118.18,117.92,118.13,56610.0,108.762,108.9741,108.7343,108.928,56610.0
2015-07-15 09:50:00,118.14,118.19,118.11,118.18,35373.0,108.9372,108.9833,108.9095,108.9741,35373.0
2015-07-15 09:55:00,118.19,118.2,118.14,118.19,58496.0,108.9833,108.9925,108.9372,108.9833,58496.0
2015-07-15 10:00:00,118.2,118.28,118.18,118.25,48640.0,108.9925,109.0663,108.9741,109.0386,48640.0
2015-07-15 10:05:00,118.24,118.36,118.24,118.33,50337.0,109.0294,109.1401,109.0294,109.1124,50337.0
2015-07-15 10:10:00,118.32,118.4,118.26,118.4,32966.0,109.1032,109.1769,109.0478,109.1769,32966.0
2015-07-15 10:15:00,118.39,118.54,118.37,118.47,61641.0,109.1677,109.306,109.1493,109.2415,61641.0
2015-07-15 10:20:00,118.46,118.5,118.4,118.49,44088.0,109.2323,109.2691,109.1769,109.2599,44088.0
2015-07-15 10:25:00,118.49,118.53,118.44,118.51,38396.0,109.2599,109.2968,109.2138,109.2784,38396.0
2015-07-15 10:30:00,118.51,118.52,118.4,118.45,83345.0,109.2784,109.2876,109.1769,109.223,83345.0
2015-07-15 10:35:00,118.45,118.66,118.44,118.64,58406.0,109.223,109.4167,109.2138,109.3982,58406.0
2015-07-15 10:40:00,118.65,118.7,118.51,118.54,49534.0,109.4075,109.4536,109.2784,109.306,49534.0
2015-07-15 10:45:00,118.56,118.61,118.45,118.5,104841.0,109.3245,109.3706,109.223,109.2691,104841.0
2015-07-15 10:50:00,118.51,118.61,118.51,118.61,44927.0,109.2784,109.3706,109.2784,109.3706,44927.0
2015-07-15 10:55:00,118.61,118.77,118.6,118.76,76290.0,109.3706,109.5181,109.3614,109.5089,76290.0
2015-07-15 11:00:00,118.75,118.8,118.68,118.76,51016.0,109.4997,109.5458,109.4351,109.5089,51016.0
2015-07-15 11:05:00,118.78,118.87,118.69,118.85,52877.0,109.5273,109.6103,109.4443,109.5919,52877.0
2015-07-15 11:10:00,118.87,118.88,118.79,118.83,51818.0,109.6103,109.6195,109.5366,109.5734,51818.0
2015-07-15 11:15:00,118.83,118.9,118.83,118.87,57658.0,109.5734,109.638,109.5734,109.6103,57658.0
2015-07-15 11:20:00,118.86,118.9,118.78,118.78,41007.0,109.6011,109.638,109.5273,109.5273,41007.0
2015-07-15 11:25:00,118.77,118.77,118.7,118.75,33003.0,109.5181,109.5181,109.4536,109.4997,33003.0
2015-07-15 11:30:00,118.74,118.75,118.63,118.66,52066.0,109.4905,109.4997,109.389,109.4167,52066.0
2015-07-15 11:35:00,118.67,118.7,118.62,118.66,36546.0,109.4259,109.4536,109.3798,109.4167,36546.0
2015-07-15 11:40:00,118.65,118.67,118.63,118.66,31197.0,109.4075,109.4259,109.389,109.4167,31197.0
2015-07-15 11:45:00,118.66,118.67,118.55,118.59,41578.0,109.4167,109.4259,109.3153,109.3521,41578.0
2015-07-15 11:50:00,118.59,118.59,118.36,118.39,124289.0,109.3521,109.3521,109.1401,109.1677,124289.0
2015-07-15 11:55:00,118.39,118.39,118.29,118.33,77391.0,109.1677,109.1677,109.0755,109.1124,77391.0
2015-07-15 12:00:00,118.32,118.33,118.25,118.29,71735.0,109.1032,109.1124,109.0386,109.0755,71735.0
2015-07-15 12:05:00,118.29,118.34,118.26,118.28,65223.0,109.0755,109.1216,109.0478,109.0663,65223.0
2015-07-15 12:10:00,118.28,118.31,118.17,118.2,55490.0,109.0663,109.0939,108.9649,108.9925,55490.0
2015-07-15 12:15:00,118.2,118.22,118.15,118.17,48645.0,108.9925,109.011,108.9464,108.9649,48645.0
2015-07-15 12:20:00,118.16,118.22,118.14,118.2,65576.0,108.9556,109.011,108.9372,108.9925,65576.0
2015-07-15 12:25:00,118.2,118.38,118.2,118.38,35925.0,108.9925,109.1585,108.9925,109.1585,35925.0
2015-07-15 12:30:00,118.38,118.48,118.26,118.27,68912.0,109.1585,109.2507,109.0478,109.0571,68912.0
2015-07-15 12:35:00,118.27,118.45,118.25,118.44,69774.0,109.0571,109.223,109.0386,109.2138,69774.0
2015-07-15 12:40:00,118.44,118.49,118.41,118.48,31777.0,109.2138,109.2599,109.1862,109.2507,31777.0
2015-07-15 12:45:00,118.48,118.53,118.45,118.49,26800.0,109.2507,109.2968,109.223,109.2599,26800.0
2015-07-15 12:50:00,118.49,118.53,118.42,118.53,55085.0,109.2599,109.2968,109.1954,109.2968,55085.0
2015-07-15 12:55:00,118.53,118.64,118.5,118.64,34430.0,109.2968,109.3982,109.2691,109.3982,34430.0
2015-07-15 13:00:00,118.63,118.66,118.53,118.55,33900.0,109.389,109.4167,109.2968,109.3153,33900.0
2015-07-15 13:05:00,118.55,118.59,118.54,118.59,13342.0,109.3153,109.3521,109.306,109.3521,13342.0
2015-07-15 13:10:00,118.58,118.65,118.56,118.64,17844.0,109.3429,109.4075,109.3245,109.3982,17844.0
2015-07-15 13:15:00,118.64,118.65,118.53,118.53,20682.0,109.3982,109.4075,109.2968,109.2968,20682.0
2015-07-15 13:20:00,118.54,118.59,118.53,118.56,15444.0,109.306,109.3521,109.2968,109.3245,15444.0
2015-07-15 13:25:00,118.55,118.58,118.52,118.55,58682.0,109.3153,109.3429,109.2876,109.3153,58682.0
2015-07-15 13:30:00,118.53,118.57,118.5,118.54,20386.0,109.2968,109.3337,109.2691,109.306,20386.0
2015-07-15 13:35:00,118.54,118.56,118.43,118.44,33565.0,109.306,109.3245,109.2046,109.2138,33565.0
2015-07-15 13:40:00,118.44,118.53,118.41,118.5,24282.0,109.2138,109.2968,109.1862,109.2691,24282.0
2015-07-15 13:45:00,118.48,118.5,118.41,118.45,15285.0,109.2507,109.2691,109.1862,109.223,15285.0
2015-07-15 13:50:00,118.44,118.48,118.42,118.43,17904.0,109.2138,109.2507,109.1954,109.2046,17904.0
2015-07-15 13:55:00,118.44,118.47,118.42,118.44,28701.0,109.2138,109.2415,109.1954,109.2138,28701.0
2015-07-15 14:00:00,118.45,118.46,118.43,118.45,32536.0,109.223,109.2323,109.2046,109.223,32536.0
2015-07-15 14:05:00,118.45,118.5,118.45,118.47,16091.0,109.223,109.2691,109.223,109.2415,16091.0
2015-07-15 14:10:00,118.46,118.51,118.43,118.44,34441.0,109.2323,109.2784,109.2046,109.2138,34441.0
2015-07-15 14:15:00,118.43,118.52,118.42,118.47,36540.0,109.2046,109.2876,109.1954,109.2415,36540.0
2015-07-15 14:20:00,118.45,118.51,118.43,118.48,21866.0,109.223,109.2784,109.2046,109.2507,21866.0
2015-07-15 14:25:00,118.48,118.5,118.45,118.48,12719.0,109.2507,109.2691,109.223,109.2507,12719.0
2015-07-15 14:30:00,118.46,118.48,118.34,118.36,32361.0,109.2323,109.2507,109.1216,109.1401,32361.0
2015-07-15 14:35:00,118.33,118.34,118.25,118.28,21875.0,109.1124,109.1216,109.0386,109.0663,21875.0
2015-07-15 14:40:00,118.27,118.28,118.08,118.14,51845.0,109.0571,109.0663,108.8819,108.9372,51845.0
2015-07-15 14:45:00,118.11,118.21,118.08,118.19,52943.0,108.9095,109.0017,108.8819,108.9833,52943.0
2015-07-15 14:50:00,118.17,118.21,118.13,118.15,62517.0,108.9649,109.0017,108.928,108.9464,62517.0
2015-07-15 14:55:00,118.14,118.27,118.11,118.27,47110.0,108.9372,109.0571,108.9095,109.0571,47110.0
2015-07-15 15:00:00,118.26,118.27,118.16,118.24,35019.0,109.0478,109.0571,108.9556,109.0294,35019.0
2015-07-15 15:05:00,118.23,118.23,118.13,118.14,39167.0,109.0202,109.0202,108.928,108.9372,39167.0
2015-07-15 15:10:00,118.13,118.18,118.08,118.11,69599.0,108.928,108.9741,108.8819,108.9095,69599.0
2015-07-15 15:15:00,118.12,118.21,118.11,118.2,38101.0,108.9187,109.0017,108.9095,108.9925,38101.0
2015-07-15 15:20:00,118.2,118.2,118.11,118.12,37579.0,108.9925,108.9925,108.9095,108.9187,37579.0
2015-07-15 15:25:00,118.12,118.31,118.1,118.29,50345.0,108.9187,109.0939,108.9003,109.0755,50345.0
2015-07-15 15:30:00,118.28,118.32,118.24,118.3,80858.0,109.0663,109.1032,109.0294,109.0847,80858.0
2015-07-15 15:35:00,118.29,118.35,118.26,118.3,60144.0,109.0755,109.1308,109.0478,109.0847,60144.0
2015-07-15 15:40:00,118.31,118.34,118.19,118.23,70927.0,109.0939,109.1216,108.9833,109.0202,70927.0
2015-07-15 15:45:00,118.23,118.29,118.2,118.26,57121.0,109.0202,109.0755,108.9925,109.0478,57121.0
2015-07-15 15:50:00,118.26,118.45,118.25,118.44,88356.0,109.0478,109.223,109.0386,109.2138,88356.0
2015-07-15 15:55:00,118.43,118.43,118.19,118.31,203523.0,109.2046,109.2046,108.9833,109.0939,203523.0
2015-07-16 09:30:00,119.0,119.15,118.93,119.11,207052.0,109.7302,109.8685,109.6657,109.8316,207052.0
2015-07-16 09:35:00,119.1,119.15,118.87,118.95,110691.0,109.8224,109.8685,109.6103,109.6841,110691.0
2015-07-16 09:40:00,118.95,119.03,118.69,118.83,109960.0,109.6841,109.7579,109.4443,109.5734,109960.0
2015-07-16 09:45:00,118.84,118.88,118.73,118.82,78524.0,109.5827,109.6195,109.4812,109.5642,78524.0
2015-07-16 09:50:00,118.83,118.94,118.76,118.92,116396.0,109.5734,109.6749,109.5089,109.6564,116396.0
2015-07-16 09:55:00,118.93,118.94,118.79,118.84,97823.0,109.6657,109.6749,109.5366,109.5827,97823.0
2015-07-16 10:00:00,118.84,118.86,118.66,118.73,126367.0,109.5827,109.6011,109.4167,109.4812,126367.0
2015-07-16 10:05:00,118.74,118.77,118.6,118.62,79789.0,109.4905,109.5181,109.3614,109.3798,79789.0
2015-07-16 10:10:00,118.62,118.75,118.53,118.54,88350.0,109.3798,109.4997,109.2968,109.306,88350.0
2015-07-16 10:15:00,118.55,118.67,118.55,118.62,35788.0,109.3153,109.4259,109.3153,109.3798,35788.0
2015-07-16 10:20:00,118.62,118.73,118.6,118.69,53776.0,109.3798,109.4812,109.3614,109.4443,53776.0
2015-07-16 10:25:00,118.68,118.72,118.65,118.67,32481.0,109.4351,109.472,109.4075,109.4259,32481.0
2015-07-16 10:30:00,118.67,118.81,118.66,118.78,28789.0,109.4259,109.555,109.4167,109.5273,28789.0
2015-07-16 10:35:00,118.78,118.86,118.76,118.85,28970.0,109.5273,109.6011,109.5089,109.5919,28970.0
2015-07-16 10:40:00,118.84,118.87,118.77,118.79,31014.0,109.5827,109.6103,109.5181,109.5366,31014.0
2015-07-16 10:45:00,118.78,118.83,118.77,118.81,32947.0,109.5273,109.5734,109.5181,109.555,32947.0
2015-07-16 10:50:00,118.81,118.96,118.81,118.85,41597.0,109.555,109.6933,109.555,109.5919,41597.0
2015-07-16 10:55:00,118.86,118.88,118.81,118.82,43117.0,109.6011,109.6195,109.555,109.5642,43117.0
2015-07-16 11:00:00,118.82,118.84,118.78,118.79,61286.0,109.5642,109.5827,109.5273,109.5366,61286.0
2015-07-16 11:05:00,118.79,118.79,118.74,118.76,66726.0,109.5366,109.5366,109.4905,109.5089,66726.0
2015-07-16 11:10:00,118.77,118.79,118.73,118.74,31176.0,109.5181,109.5366,109.4812,109.4905,31176.0
2015-07-16 11:15:00,118.74,118.75,118.66,118.67,34305.0,109.4905,109.4997,109.4167,109.4259,34305.0
2015-07-16 11:20:00,118.68,118.7,118.67,118.68,36217.0,109.4351,109.4536,109.4259,109.4351,36217.0
2015-07-16 11:25:00,118.67,118.86,118.66,118.86,58466.0,109.4259,109.6011,109.4167,109.6011,58466.0
2015-07-16 11:30:00,118.86,118.95,118.86,118.89,34687.0,109.6011,109.6841,109.6011,109.6288,34687.0
2015-07-16 11:35:00,118.89,118.99,118.85,118.99,32438.0,109.6288,109.721,109.5919,109.721,32438.0
2015-07-16 11:40:00,118.98,118.99,118.93,118.97,31631.0,109.7118,109.721,109.6657,109.7025,31631.0
2015-07-16 11:45:00,118.97,118.98,118.96,118.97,19187.0,109.7025,109.7118,109.6933,109.7025,19187.0
2015-07-16 11:50:00,118.96,118.96,118.85,118.86,32849.0,109.6933,109.6933,109.5919,109.6011,32849.0
2015-07-16 11:55:00,118.86,118.92,118.85,118.9,32258.0,109.6011,109.6564,109.5919,109.638,32258.0
2015-07-16 12:00:00,118.9,118.98,118.87,118.96,35518.0,109.638,109.7118,109.6103,109.6933,35518.0
2015-07-16 12:05:00,118.97,118.98,118.93,118.94,22683.0,109.7025,109.7118,109.6657,109.6749,22683.0
2015-07-16 12:10:00,118.95,118.97,118.9,118.94,36312.0,109.6841,109.7025,109.638,109.6749,36312.0
2015-07-16 12:15:00,118.96,119.0,118.95,118.99,19796.0,109.6933,109.7302,109.6841,109.721,19796.0
2015-07-16 12:20:00,119.0,119.07,118.96,118.97,45013.0,109.7302,109.7947,109.6933,109.7025,45013.0
2015-07-16 12:25:00,118.97,119.04,118.96,119.04,34828.0,109.7025,109.7671,109.6933,109.7671,34828.0
2015-07-16 12:30:00,119.03,119.07,119.03,119.05,35690.0,109.7579,109.7947,109.7579,109.7763,35690.0
2015-07-16 12:35:00,119.05,119.11,119.03,119.1,41806.0,109.7763,109.8316,109.7579,109.8224,41806.0
2015-07-16 12:40:00,119.11,119.15,119.09,119.12,27852.0,109.8316,109.8685,109.8132,109.8409,27852.0
2015-07-16 12:45:00,119.12,119.15,119.09,119.13,24478.0,109.8409,109.8685,109.8132,109.8501,24478.0
2015-07-16 12:50:00,119.12,119.13,119.01,119.01,38220.0,109.8409,109.8501,109.7394,109.7394,38220.0
2015-07-16 12:55:00,119.01,119.06,118.98,119.05,44397.0,109.7394,109.7855,109.7118,109.7763,44397.0
2015-07-16 13:00:00,119.05,119.08,119.02,119.07,27262.0,109.7763,109.804,109.7486,109.7947,27262.0
2015-07-16 13:05:00,119.07,119.11,119.01,119.02,23945.0,109.7947,109.8316,109.7394,109.7486,23945.0
2015-07-16 13:10:00,119.02,119.05,119.01,119.02,22375.0,109.7486,109.7763,109.7394,109.7486,22375.0
2015-07-16 13:15:00,119.02,119.08,118.97,118.99,50844.0,109.7486,109.804,109.7025,109.721,50844.0
2015-07-16 13:20:00,118.98,119.01,118.95,119.01,40383.0,109.7118,109.7394,109.6841,109.7394,40383.0
2015-07-16 13:25:00,119.01,119.08,119.0,119.07,43642.0,109.7394,109.804,109.7302,109.7947,43642.0
2015-07-16 13:30:00,119.06,119.08,119.04,119.08,24910.0,109.7855,109.804,109.7671,109.804,24910.0
2015-07-16 13:35:00,119.08,119.09,119.01,119.05,31563.0,109.804,109.8132,109.7394,109.7763,31563.0
2015-07-16 13:40:00,119.05,119.08,119.04,119.08,19299.0,109.7763,109.804,109.7671,109.804,19299.0
2015-07-16 13:45:00,119.08,119.1,118.99,119.0,59036.0,109.804,109.8224,109.721,109.7302,59036.0
2015-07-16 13:50:00,119.01,119.01,118.9,118.91,47758.0,109.7394,109.7394,109.638,109.6472,47758.0
2015-07-16 13:55:00,118.91,118.91,118.83,118.84,56276.0,109.6472,109.6472,109.5734,109.5827,56276.0
2015-07-16 14:00:00,118.84,118.93,118.82,118.9,56141.0,109.5827,109.6657,109.5642,109.638,56141.0
2015-07-16 14:05:00,118.91,118.95,118.9,118.91,32030.0,109.6472,109.6841,109.638,109.6472,32030.0
2015-07-16 14:10:00,118.92,118.92,118.88,118.89,37426.0,109.6564,109.6564,109.6195,109.6288,37426.0
2015-07-16 14:15:00,118.88,118.91,118.86,118.9,39925.0,109.6195,109.6472,109.6011,109.638,39925.0
2015-07-16 14:20:00,118.89,118.94,118.89,118.93,38575.0,109.6288,109.6749,109.6288,109.6657,38575.0
2015-07-16 14:25:00,118.92,119.0,118.92,118.98,29038.0,109.6564,109.7302,109.6564,109.7118,29038.0
2015-07-16 14:30:00,118.98,119.08,118.98,119.03,42018.0,109.7118,109.804,109.7118,109.7579,42018.0
2015-07-16 14:35:00,119.04,119.05,118.98,119.04,69573.0,109.7671,109.7763,109.7118,109.7671,69573.0
2015-07-16 14:40:00,119.04,119.14,119.03,119.12,40305.0,109.7671,109.8593,109.7579,109.8409,40305.0
2015-07-16 14:45:00,119.11,119.12,119.02,119.03,31859.0,109.8316,109.8409,109.7486,109.7579,31859.0
2015-07-16 14:50:00,119.03,119.03,118.92,118.92,60310.0,109.7579,109.7579,109.6564,109.6564,60310.0
2015-07-16 14:55:00,118.92,118.93,118.89,118.92,62060.0,109.6564,109.6657,109.6288,109.6564,62060.0
2015-07-16 15:00:00,118.92,118.98,118.9,118.97,60082.0,109.6564,109.7118,109.638,109.7025,60082.0
2015-07-16 15:05:00,118.97,118.99,118.91,118.97,90358.0,109.7025,109.721,109.6472,109.7025,90358.0
2015-07-16 15:10:00,118.96,119.05,118.92,118.97,68983.0,109.6933,109.7763,109.6564,109.7025,68983.0
2015-07-16 15:15:00,118.97,119.03,118.94,118.99,65663.0,109.7025,109.7579,109.6749,109.721,65663.0
2015-07-16 15:20:00,118.99,119.05,118.97,119.04,41108.0,109.721,109.7763,109.7025,109.7671,41108.0
2015-07-16 15:25:00,119.04,119.1,118.99,119.06,59472.0,109.7671,109.8224,109.721,109.7855,59472.0
2015-07-16 15:30:00,119.07,119.09,119.02,119.03,74007.0,109.7947,109.8132,109.7486,109.7579,74007.0
2015-07-16 15:35:00,119.03,119.1,119.03,119.07,57095.0,109.7579,109.8224,109.7579,109.7947,57095.0
2015-07-16 15:40:00,119.06,119.07,119.01,119.03,63379.0,109.7855,109.7947,109.7394,109.7579,63379.0
2015-07-16 15:45:00,119.04,119.1,119.03,119.07,105580.0,109.7671,109.8224,109.7579,109.7947,105580.0
2015-07-16 15:50:00,119.07,119.08,119.04,119.08,104962.0,109.7947,109.804,109.7671,109.804,104962.0
2015-07-16 15:55:00,119.08,119.13,119.06,119.08,214509.0,109.804,109.8501,109.7855,109.804,214509.0
2015-07-17 09:30:00,118.69,118.9,118.6,118.7,353526.0,109.4443,109.638,109.3614,109.4536,353526.0
2015-07-17 09:35:00,118.71,118.89,118.58,118.72,57820.0,109.4628,109.6288,109.3429,109.472,57820.0
2015-07-17 09:40:00,118.64,118.8,118.6,118.73,45239.0,109.3982,109.5458,109.3614,109.4812,45239.0
2015-07-17 09:45:00,118.73,118.78,118.68,118.76,49920.0,109.4812,109.5273,109.4351,109.5089,49920.0
2015-07-17 09:50:00,118.78,118.89,118.77,118.85,43939.0,109.5273,109.6288,109.5181,109.5919,43939.0
2015-07-17 09:55:00,118.83,118.88,118.75,118.83,45696.0,109.5734,109.6195,109.4997,109.5734,45696.0
2015-07-17 10:00:00,118.8,118.83,118.66,118.76,47818.0,109.5458,109.5734,109.4167,109.5089,47818.0
2015-07-17 10:05:00,118.75,118.77,118.61,118.61,47786.0,109.4997,109.5181,109.3706,109.3706,47786.0
2015-07-17 10:10:00,118.62,118.71,118.58,118.58,49451.0,109.3798,109.4628,109.3429,109.3429,49451.0
2015-07-17 10:15:00,118.57,118.59,118.53,118.53,65581.0,109.3337,109.3521,109.2968,109.2968,65581.0
2015-07-17 10:20:00,118.52,118.53,118.35,118.41,90368.0,109.2876,109.2968,109.1308,109.1862,90368.0
2015-07-17 10:25:00,118.42,118.46,118.37,118.46,49589.0,109.1954,109.2323,109.1493,109.2323,49589.0
2015-07-17 10:30:00,118.45,118.54,118.44,118.49,52251.0,109.223,109.306,109.2138,109.2599,52251.0
2015-07-17 10:35:00,118.5,118.58,118.44,118.57,34962.0,109.2691,109.3429,109.2138,109.3337,34962.0
2015-07-17 10:40:00,118.55,118.59,118.5,118.5,33684.0,109.3153,109.3521,109.2691,109.2691,33684.0
2015-07-17 10:45:00,118.5,118.54,118.45,118.45,32926.0,109.2691,109.306,109.223,109.223,32926.0
2015-07-17 10:50:00,118.44,118.45,118.36,118.44,40736.0,109.2138,109.223,109.1401,109.2138,40736.0
2015-07-17 10:55:00,118.44,118.52,118.42,118.5,33589.0,109.2138,109.2876,109.1954,109.2691,33589.0
2015-07-17 11:00:00,118.51,118.56,118.47,118.48,43760.0,109.2784,109.3245,109.2415,109.2507,43760.0
2015-07-17 11:05:00,118.49,118.54,118.44,118.5,48157.0,109.2599,109.306,109.2138,109.2691,48157.0
2015-07-17 11:10:00,118.5,118.51,118.33,118.33,82253.0,109.2691,109.2784,109.1124,109.1124,82253.0
2015-07-17 11:15:00,118.32,118.4,118.32,118.37,37596.0,109.1032,109.1769,109.1032,109.1493,37596.0
2015-07-17 11:20:00,118.38,118.42,118.36,118.37,41599.0,109.1585,109.1954,109.1401,109.1493,41599.0
2015-07-17 11:25:00,118.37,118.5,118.36,118.43,29528.0,109.1493,109.2691,109.1401,109.2046,29528.0
2015-07-17 11:30:00,118.45,118.5,118.43,118.45,28500.0,109.223,109.2691,109.2046,109.223,28500.0
2015-07-17 11:35:00,118.45,118.45,118.31,118.31,49577.0,109.223,109.223,109.0939,109.0939,49577.0
2015-07-17 11:40:00,118.31,118.33,118.24,118.28,56134.0,109.0939,109.1124,109.0294,109.0663,56134.0
2015-07-17 11:45:00,118.28,118.32,118.26,118.29,30566.0,109.0663,109.1032,109.0478,109.0755,30566.0
2015-07-17 11:50:00,118.29,118.33,118.26,118.27,42534.0,109.0755,109.1124,109.0478,109.0571,42534.0
2015-07-17 11:55:00,118.26,118.27,118.1,118.1,44517.0,109.0478,109.0571,108.9003,108.9003,44517.0
2015-07-17 12:00:00,118.11,118.2,118.08,118.14,53693.0,108.9095,108.9925,108.8819,108.9372,53693.0
2015-07-17 12:05:00,118.13,118.14,118.05,118.05,37104.0,108.928,108.9372,108.8542,108.8542,37104.0
2015-07-17 12:10:00,118.05,118.16,118.03,118.15,79579.0,108.8542,108.9556,108.8358,108.9464,79579.0
2015-07-17 12:15:00,118.15,118.22,118.13,118.16,77121.0,108.9464,109.011,108.928,108.9556,77121.0
2015-07-17 12:20:00,118.16,118.16,118.08,118.09,37522.0,108.9556,108.9556,108.8819,108.8911,37522.0
2015-07-17 12:25:00,118.09,118.1,118.06,118.09,36427.0,108.8911,108.9003,108.8634,108.8911,36427.0
2015-07-17 12:30:00,118.09,118.16,118.08,118.1,63653.0,108.8911,108.9556,108.8819,108.9003,63653.0
2015-07-17 12:35:00,118.1,118.22,118.08,118.21,73972.0,108.9003,109.011,108.8819,109.0017,73972.0
2015-07-17 12:40:00,118.21,118.33,118.2,118.33,41684.0,109.0017,109.1124,108.9925,109.1124,41684.0
2015-07-17 12:45:00,118.32,118.39,118.32,118.36,45765.0,109.1032,109.1677,109.1032,109.1401,45765.0
2015-07-17 12:50:00,118.36,118.46,118.35,118.45,37503.0,109.1401,109.2323,109.1308,109.223,37503.0
2015-07-17 12:55:00,118.45,118.56,118.44,118.53,64240.0,109.223,109.3245,109.2138,109.2968,64240.0
2015-07-17 13:00:00,118.54,118.56,118.52,118.53,28923.0,109.306,109.3245,109.2876,109.2968,28923.0
2015-07-17 13:05:00,118.52,118.53,118.44,118.46,35843.0,109.2876,109.2968,109.2138,109.2323,35843.0
2015-07-17 13:10:00,118.46,118.5,118.46,118.5,17325.0,109.2323,109.2691,109.2323,109.2691,17325.0
2015-07-17 13:15:00,118.5,118.53,118.48,118.48,36607.0,109.2691,109.2968,109.2507,109.2507,36607.0
2015-07-17 13:20:00,118.48,118.52,118.47,118.48,26003.0,109.2507,109.2876,109.2415,109.2507,26003.0
2015-07-17 13:25:00,118.49,118.5,118.45,118.46,23666.0,109.2599,109.2691,109.223,109.2323,23666.0
2015-07-17 13:30:00,118.46,118.47,118.28,118.28,98842.0,109.2323,109.2415,109.0663,109.0663,98842.0
2015-07-17 13:35:00,118.28,118.44,118.26,118.39,73172.0,109.0663,109.2138,109.0478,109.1677,73172.0
2015-07-17 13:40:00,118.39,118.49,118.39,118.46,22867.0,109.1677,109.2599,109.1677,109.2323,22867.0
2015-07-17 13:45:00,118.47,118.49,118.45,118.45,34733.0,109.2415,109.2599,109.223,109.223,34733.0
2015-07-17 13:50:00,118.46,118.47,118.31,118.32,88571.0,109.2323,109.2415,109.0939,109.1032,88571.0
2015-07-17 13:55:00,118.32,118.32,118.3,118.31,18617.0,109.1032,109.1032,109.0847,109.0939,18617.0
2015-07-17 14:00:00,118.31,118.34,118.3,118.32,38032.0,109.0939,109.1216,109.0847,109.1032,38032.0
2015-07-17 14:05:00,118.32,118.35,118.31,118.33,27148.0,109.1032,109.1308,109.0939,109.1124,27148.0
2015-07-17 14:10:00,118.32,118.35,118.3,118.34,38025.0,109.1032,109.1308,109.0847,109.1216,38025.0
2015-07-17 14:15:00,118.34,118.59,118.33,118.57,60227.0,109.1216,109.3521,109.1124,109.3337,60227.0
2015-07-17 14:20:00,118.58,118.66,118.58,118.66,28655.0,109.3429,109.4167,109.3429,109.4167,28655.0
2015-07-17 14:25:00,118.66,118.66,118.58,118.61,29354.0,109.4167,109.4167,109.3429,109.3706,29354.0
2015-07-17 14:30:00,118.61,118.61,118.57,118.59,22876.0,109.3706,109.3706,109.3337,109.3521,22876.0
2015-07-17 14:35:00,118.6,118.64,118.53,118.59,31714.0,109.3614,109.3982,109.2968,109.3521,31714.0
2015-07-17 14:40:00,118.6,118.6,118.5,118.51,21949.0,109.3614,109.3614,109.2691,109.2784,21949.0
2015-07-17 14:45:00,118.52,118.58,118.48,118.58,47565.0,109.2876,109.3429,109.2507,109.3429,47565.0
2015-07-17 14:50:00,118.59,118.65,118.56,118.64,26742.0,109.3521,109.4075,109.3245,109.3982,26742.0
2015-07-17 14:55:00,118.64,118.66,118.59,118.62,28371.0,109.3982,109.4167,109.3521,109.3798,28371.0
2015-07-17 15:00:00,118.61,118.61,118.52,118.53,48664.0,109.3706,109.3706,109.2876,109.2968,48664.0
2015-07-17 15:05:00,118.54,118.57,118.5,118.56,41015.0,109.306,109.3337,109.2691,109.3245,41015.0
2015-07-17 15:10:00,118.56,118.59,118.55,118.57,38658.0,109.3245,109.3521,109.3153,109.3337,38658.0
2015-07-17 15:15:00,118.57,118.64,118.55,118.63,86293.0,109.3337,109.3982,109.3153,109.389,86293.0
2015-07-17 15:20:00,118.63,118.64,118.57,118.58,54404.0,109.389,109.3982,109.3337,109.3429,54404.0
2015-07-17 15:25:00,118.58,118.67,118.58,118.61,71601.0,109.3429,109.4259,109.3429,109.3706,71601.0
2015-07-17 15:30:00,118.61,118.73,118.61,118.71,49090.0,109.3706,109.4812,109.3706,109.4628,49090.0
2015-07-17 15:35:00,118.72,118.78,118.72,118.75,44368.0,109.472,109.5273,109.472,109.4997,44368.0
2015-07-17 15:40:00,118.75,118.77,118.74,118.77,91571.0,109.4997,109.5181,109.4905,109.5181,91571.0
2015-07-17 15:45:00,118.77,118.85,118.76,118.85,78643.0,109.5181,109.5919,109.5089,109.5919,78643.0
2015-07-17 15:50:00,118.85,118.87,118.84,118.84,111449.0,109.5919,109.6103,109.5827,109.5827,111449.0
2015-07-17 15:55:00,118.85,118.9,118.83,118.85,239108.0,109.5919,109.638,109.5734,109.5919,239108.0
2015-07-20 09:30:00,119.29,119.34,118.89,119.09,317036.0,109.9976,110.0437,109.6288,109.8132,317036.0
2015-07-20 09:35:00,119.1,119.2,118.99,119.16,86403.0,109.8224,109.9146,109.721,109.8777,86403.0
2015-07-20 09:40:00,119.14,119.47,119.13,119.39,77538.0,109.8593,110.1636,109.8501,110.0898,77538.0
2015-07-20 09:45:00,119.38,119.38,119.13,119.29,61405.0,110.0806,110.0806,109.8501,109.9976,61405.0
2015-07-20 09:50:00,119.32,119.43,119.31,119.39,48413.0,110.0253,110.1267,110.0161,110.0898,48413.0
2015-07-20 09:55:00,119.39,119.43,119.31,119.41,58573.0,110.0898,110.1267,110.0161,110.1083,58573.0
2015-07-20 10:00:00,119.42,119.43,119.29,119.29,39161.0,110.1175,110.1267,109.9976,109.9976,39161.0
2015-07-20 10:05:00,119.28,119.34,119.23,119.28,64170.0,109.9884,110.0437,109.9423,109.9884,64170.0
2015-07-20 10:10:00,119.29,119.32,119.27,119.29,85964.0,109.9976,110.0253,109.9792,109.9976,85964.0
2015-07-20 10:15:00,119.28,119.41,119.24,119.27,56036.0,109.9884,110.1083,109.9515,109.9792,56036.0
2015-07-20 10:20:00,119.26,119.31,119.18,119.3,30126.0,109.9699,110.0161,109.8962,110.0068,30126.0
2015-07-20 10:25:00,119.3,119.4,119.28,119.35,57842.0,110.0068,110.099,109.9884,110.0529,57842.0
2015-07-20 10:30:00,119.34,119.36,119.24,119.33,49212.0,110.0437,110.0622,109.9515,110.0345,49212.0
2015-07-20 10:35:00,119.33,119.4,119.28,119.32,40289.0,110.0345,110.099,109.9884,110.0253,40289.0
2015-07-20 10:40:00,119.32,119.32,119.27,119.3,29376.0,110.0253,110.0253,109.9792,110.0068,29376.0
2015-07-20 10:45:00,119.3,119.32,119.22,119.22,32433.0,110.0068,110.0253,109.9331,109.9331,32433.0
2015-07-20 10:50:00,119.21,119.22,119.14,119.15,55991.0,109.9238,109.9331,109.8593,109.8685,55991.0
2015-07-20 10:55:00,119.16,119.26,119.11,119.23,60839.0,109.8777,109.9699,109.8316,109.9423,60839.0
2015-07-20 11:00:00,119.23,119.37,119.2,119.35,40946.0,109.9423,110.0714,109.9146,110.0529,40946.0
2015-07-20 11:05:00,119.35,119.46,119.35,119.46,39327.0,110.0529,110.1544,110.0529,110.1544,39327.0
2015-07-20 11:10:00,119.46,119.58,119.46,119.49,74342.0,110.1544,110.265,110.1544,110.182,74342.0
2015-07-20 11:15:00,119.49,119.49,119.37,119.37,42607.0,110.182,110.182,110.0714,110.0714,42607.0
2015-07-20 11:20:00,119.36,119.46,119.33,119.46,40222.0,110.0622,110.1544,110.0345,110.1544,40222.0
2015-07-20 11:25:00,119.46,119.53,119.44,119.49,52542.0,110.1544,110.2189,110.1359,110.182,52542.0
2015-07-20 11:30:00,119.49,119.49,119.31,119.33,43503.0,110.182,110.182,110.0161,110.0345,43503.0
2015-07-20 11:35:00,119.33,119.35,119.29,119.34,56316.0,110.0345,110.0529,109.9976,110.0437,56316.0
2015-07-20 11:40:00,119.35,119.45,119.31,119.45,26505.0,110.0529,110.1451,110.0161,110.1451,26505.0
2015-07-20 11:45:00,119.46,119.52,119.43,119.49,22873.0,110.1544,110.2097,110.1267,110.182,22873.0
2015-07-20 11:50:00,119.5,119.56,119.37,119.37,56420.0,110.1913,110.2466,110.0714,110.0714,56420.0
2015-07-20 11:55:00,119.37,119.45,119.33,119.41,39269.0,110.0714,110.1451,110.0345,110.1083,39269.0
2015-07-20 12:00:00,119.4,119.45,119.38,119.4,36265.0,110.099,110.1451,110.0806,110.099,36265.0
2015-07-20 12:05:00,119.4,119.4,119.36,119.39,21349.0,110.099,110.099,110.0622,110.0898,21349.0
2015-07-20 12:10:00,119.4,119.46,119.39,119.42,34241.0,110.099,110.1544,110.0898,110.1175,34241.0
2015-07-20 12:15:00,119.42,119.42,119.36,119.38,33806.0,110.1175,110.1175,110.0622,110.0806,33806.0
2015-07-20 12:20:00,119.38,119.51,119.37,119.47,53039.0,110.0806,110.2005,110.0714,110.1636,53039.0
2015-07-20 12:25:00,119.46,119.5,119.4,119.5,35115.0,110.1544,110.1913,110.099,110.1913,35115.0
2015-07-20 12:30:00,119.51,119.54,119.45,119.5,45042.0,110.2005,110.2281,110.1451,110.1913,45042.0
2015-07-20 12:35:00,119.49,119.67,119.49,119.65,73545.0,110.182,110.348,110.182,110.3296,73545.0
2015-07-20 12:40:00,119.64,119.72,119.63,119.66,44240.0,110.3203,110.3941,110.3111,110.3388,44240.0
2015-07-20 12:45:00,119.66,119.66,119.51,119.54,43091.0,110.3388,110.3388,110.2005,110.2281,43091.0
2015-07-20 12:50:00,119.55,119.6,119.54,119.59,39049.0,110.2374,110.2835,110.2281,110.2742,39049.0
2015-07-20 12:55:00,119.58,119.62,119.57,119.62,18720.0,110.265,110.3019,110.2558,110.3019,18720.0
2015-07-20 13:00:00,119.64,119.65,119.59,119.61,20881.0,110.3203,110.3296,110.2742,110.2927,20881.0
2015-07-20 13:05:00,119.62,119.65,119.58,119.64,15333.0,110.3019,110.3296,110.265,110.3203,15333.0
2015-07-20 13:10:00,119.64,119.66,119.62,119.65,82200.0,110.3203,110.3388,110.3019,110.3296,82200.0
2015-07-20 13:15:00,119.66,119.71,119.65,119.65,20227.0,110.3388,110.3849,110.3296,110.3296,20227.0
2015-07-20 13:20:00,119.66,119.71,119.61,119.61,32797.0,110.3388,110.3849,110.2927,110.2927,32797.0
2015-07-20 13:25:00,119.61,119.69,119.61,119.65,22717.0,110.2927,110.3664,110.2927,110.3296,22717.0
2015-07-20 13:30:00,119.64,119.7,119.61,119.69,26258.0,110.3203,110.3757,110.2927,110.3664,26258.0
2015-07-20 13:35:00,119.7,119.73,119.68,119.68,30671.0,110.3757,110.4033,110.3572,110.3572,30671.0
2015-07-20 13:40:00,119.67,119.69,119.63,119.68,18808.0,110.348,110.3664,110.3111,110.3572,18808.0
2015-07-20 13:45:00,119.69,119.72,119.68,119.7,62326.0,110.3664,110.3941,110.3572,110.3757,62326.0
2015-07-20 13:50:00,119.7,119.75,119.69,119.74,36513.0,110.3757,110.4218,110.3664,110.4126,36513.0
2015-07-20 13:55:00,119.75,119.75,119.65,119.68,66995.0,110.4218,110.4218,110.3296,110.3572,66995.0
2015-07-20 14:00:00,119.67,119.71,119.65,119.69,36562.0,110.348,110.3849,110.3296,110.3664,36562.0
2015-07-20 14:05:00,119.68,119.71,119.67,119.71,37082.0,110.3572,110.3849,110.348,110.3849,37082.0
2015-07-20 14:10:00,119.7,119.74,119.7,119.71,53127.0,110.3757,110.4126,110.3757,110.3849,53127.0
2015-07-20 14:15:00,119.72,119.74,119.66,119.68,30724.0,110.3941,110.4126,110.3388,110.3572,30724.0
2015-07-20 14:20:00,119.68,119.71,119.67,119.7,25387.0,110.3572,110.3849,110.348,110.3757,25387.0
2015-07-20 14:25:00,119.7,119.8,119.7,119.76,107466.0,110.3757,110.4679,110.3757,110.431,107466.0
2015-07-20 14:30:00,119.75,119.86,119.75,119.86,64190.0,110.4218,110.5232,110.4218,110.5232,64190.0
2015-07-20 14:35:00,119.86,119.89,119.84,119.86,37832.0,110.5232,110.5509,110.5048,110.5232,37832.0
2015-07-20 14:40:00,119.86,119.87,119.82,119.85,34316.0,110.5232,110.5324,110.4863,110.514,34316.0
2015-07-20 14:45:00,119.85,119.9,119.85,119.88,103920.0,110.514,110.5601,110.514,110.5416,103920.0
2015-07-20 14:50:00,119.88,119.88,119.71,119.76,78124.0,110.5416,110.5416,110.3849,110.431,78124.0
2015-07-20 14:55:00,119.76,119.77,119.71,119.73,30660.0,110.431,110.4402,110.3849,110.4033,30660.0
2015-07-20 15:00:00,119.73,119.73,119.68,119.68,41110.0,110.4033,110.4033,110.3572,110.3572,41110.0
2015-07-20 15:05:00,119.68,119.8,119.66,119.78,59339.0,110.3572,110.4679,110.3388,110.4494,59339.0
2015-07-20 15:10:00,119.78,119.85,119.77,119.78,49808.0,110.4494,110.514,110.4402,110.4494,49808.0
2015-07-20 15:15:00,119.78,119.78,119.63,119.64,54598.0,110.4494,110.4494,110.3111,110.3203,54598.0
2015-07-20 15:20:00,119.64,119.65,119.61,119.63,58321.0,110.3203,110.3296,110.2927,110.3111,58321.0
2015-07-20 15:25:00,119.64,119.68,119.57,119.66,49304.0,110.3203,110.3572,110.2558,110.3388,49304.0
2015-07-20 15:30:00,119.67,119.75,119.62,119.64,87379.0,110.348,110.4218,110.3019,110.3203,87379.0
2015-07-20 15:35:00,119.65,119.67,119.51,119.53,88278.0,110.3296,110.348,110.2005,110.2189,88278.0
2015-07-20 15:40:00,119.53,119.53,119.45,119.51,102537.0,110.2189,110.2189,110.1451,110.2005,102537.0
2015-07-20 15:45:00,119.52,119.65,119.51,119.63,116016.0,110.2097,110.3296,110.2005,110.3111,116016.0
2015-07-20 15:50:00,119.63,119.67,119.57,119.58,86533.0,110.3111,110.348,110.2558,110.265,86533.0
2015-07-20 15:55:00,119.58,119.69,119.55,119.66,318283.0,110.265,110.3664,110.2374,110.3388,318283.0
2015-07-21 09:30:00,119.75,119.8,119.58,119.65,156279.0,110.4218,110.4679,110.265,110.3296,156279.0
2015-07-21 09:35:00,119.66,119.71,119.58,119.6,44260.0,110.3388,110.3849,110.265,110.2835,44260.0
2015-07-21 09:40:00,119.62,119.65,119.32,119.35,95190.0,110.3019,110.3296,110.0253,110.0529,95190.0
2015-07-21 09:45:00,119.39,119.53,119.35,119.52,43543.0,110.0898,110.2189,110.0529,110.2097,43543.0
2015-07-21 09:50:00,119.53,119.66,119.5,119.55,41300.0,110.2189,110.3388,110.1913,110.2374,41300.0
2015-07-21 09:55:00,119.53,119.62,119.51,119.57,23489.0,110.2189,110.3019,110.2005,110.2558,23489.0
2015-07-21 10:00:00,119.59,119.62,119.48,119.48,39801.0,110.2742,110.3019,110.1728,110.1728,39801.0
2015-07-21 10:05:00,119.49,119.56,119.44,119.47,30002.0,110.182,110.2466,110.1359,110.1636,30002.0
2015-07-21 10:10:00,119.48,119.55,119.4,119.52,70392.0,110.1728,110.2374,110.099,110.2097,70392.0
2015-07-21 10:15:00,119.52,119.53,119.43,119.46,22886.0,110.2097,110.2189,110.1267,110.1544,22886.0
2015-07-21 10:20:00,119.46,119.47,119.34,119.37,41359.0,110.1544,110.1636,110.0437,110.0714,41359.0
2015-07-21 10:25:00,119.38,119.41,119.29,119.29,31840.0,110.0806,110.1083,109.9976,109.9976,31840.0
2015-07-21 10:30:00,119.3,119.33,119.24,119.33,33008.0,110.0068,110.0345,109.9515,110.0345,33008.0
2015-07-21 10:35:00,119.32,119.46,119.3,119.44,47176.0,110.0253,110.1544,110.0068,110.1359,47176.0
2015-07-21 10:40:00,119.44,119.47,119.33,119.34,28372.0,110.1359,110.1636,110.0345,110.0437,28372.0
2015-07-21 10:45:00,119.33,119.34,119.23,119.25,32875.0,110.0345,110.0437,109.9423,109.9607,32875.0
2015-07-21 10:50:00,119.26,119.26,119.1,119.1,60136.0,109.9699,109.9699,109.8224,109.8224,60136.0
2015-07-21 10:55:00,119.1,119.13,119.04,119.05,56476.0,109.8224,109.8501,109.7671,109.7763,56476.0
2015-07-21 11:00:00,119.05,119.08,118.95,119.04,62619.0,109.7763,109.804,109.6841,109.7671,62619.0
2015-07-21 11:05:00,119.04,119.05,118.93,118.98,24251.0,109.7671,109.7763,109.6657,109.7118,24251.0
2015-07-21 11:10:00,119.0,119.01,118.89,118.89,48669.0,109.7302,109.7394,109.6288,109.6288,48669.0
2015-07-21 11:15:00,118.89,118.91,118.85,118.86,87275.0,109.6288,109.6472,109.5919,109.6011,87275.0
2015-07-21 11:20:00,118.86,118.99,118.83,118.99,39942.0,109.6011,109.721,109.5734,109.721,39942.0
2015-07-21 11:25:00,118.99,119.09,118.99,119.06,30419.0,109.721,109.8132,109.721,109.7855,30419.0
2015-07-21 11:30:00,119.05,119.05,118.96,118.96,30456.0,109.7763,109.7763,109.6933,109.6933,30456.0
2015-07-21 11:35:00,118.96,119.01,118.91,118.99,33114.0,109.6933,109.7394,109.6472,109.721,33114.0
2015-07-21 11:40:00,119.0,119.17,118.96,119.15,58082.0,109.7302,109.887,109.6933,109.8685,58082.0
2015-07-21 11:45:00,119.14,119.17,119.11,119.16,47666.0,109.8593,109.887,109.8316,109.8777,47666.0
2015-07-21 11:50:00,119.16,119.16,119.1,119.11,29877.0,109.8777,109.8777,109.8224,109.8316,29877.0
2015-07-21 11:55:00,119.11,119.13,119.07,119.12,32266.0,109.8316,109.8501,109.7947,109.8409,32266.0
2015-07-21 12:00:00,119.13,119.21,119.13,119.2,20746.0,109.8501,109.9238,109.8501,109.9146,20746.0
2015-07-21 12:05:00,119.2,119.23,119.18,119.23,24526.0,109.9146,109.9423,109.8962,109.9423,24526.0
2015-07-21 12:10:00,119.23,119.29,119.22,119.24,16509.0,109.9423,109.9976,109.9331,109.9515,16509.0
2015-07-21 12:15:00,119.25,119.25,119.19,119.19,20245.0,109.9607,109.9607,109.9054,109.9054,20245.0
2015-07-21 12:20:00,119.19,119.25,119.18,119.23,23643.0,109.9054,109.9607,109.8962,109.9423,23643.0
2015-07-21 12:25:00,119.22,119.25,119.19,119.23,19020.0,109.9331,109.9607,109.9054,109.9423,19020.0
2015-07-21 12:30:00,119.24,119.27,119.2,119.2,20729.0,109.9515,109.9792,109.9146,109.9146,20729.0
2015-07-21 12:35:00,119.2,119.24,119.16,119.18,24413.0,109.9146,109.9515,109.8777,109.8962,24413.0
2015-07-21 12:40:00,119.18,119.19,119.14,119.18,42801.0,109.8962,109.9054,109.8593,109.8962,42801.0
2015-07-21 12:45:00,119.19,119.22,119.11,119.11,21418.0,109.9054,109.9331,109.8316,109.8316,21418.0
2015-07-21 12:50:00,119.12,119.15,119.08,119.11,31861.0,109.8409,109.8685,109.804,109.8316,31861.0
2015-07-21 12:55:00,119.1,119.11,119.03,119.07,33217.0,109.8224,109.8316,109.7579,109.7947,33217.0
2015-07-21 13:00:00,119.06,119.06,118.85,118.88,57068.0,109.7855,109.7855,109.5919,109.6195,57068.0
2015-07-21 13:05:00,118.89,118.97,118.85,118.92,28355.0,109.6288,109.7025,109.5919,109.6564,28355.0
2015-07-21 13:10:00,118.92,118.95,118.89,118.92,27505.0,109.6564,109.6841,109.6288,109.6564,27505.0
2015-07-21 13:15:00,118.93,118.97,118.91,118.96,23139.0,109.6657,109.7025,109.6472,109.6933,23139.0
2015-07-21 13:20:00,118.96,119.01,118.9,119.0,40565.0,109.6933,109.7394,109.638,109.7302,40565.0
2015-07-21 13:25:00,119.01,119.04,118.96,118.97,52909.0,109.7394,109.7671,109.6933,109.7025,52909.0
2015-07-21 13:30:00,118.96,118.96,118.83,118.89,39533.0,109.6933,109.6933,109.5734,109.6288,39533.0
2015-07-21 13:35:00,118.88,118.91,118.86,118.88,25141.0,109.6195,109.6472,109.6011,109.6195,25141.0
2015-07-21 13:40:00,118.89,118.91,118.87,118.91,17724.0,109.6288,109.6472,109.6103,109.6472,17724.0
2015-07-21 13:45:00,118.9,118.95,118.86,118.92,35124.0,109.638,109.6841,109.6011,109.6564,35124.0
2015-07-21 13:50:00,118.92,118.92,118.83,118.83,73729.0,109.6564,109.6564,109.5734,109.5734,73729.0
2015-07-21 13:55:00,118.83,118.91,118.83,118.91,15432.0,109.5734,109.6472,109.5734,109.6472,15432.0
2015-07-21 14:00:00,118.91,118.92,118.84,118.9,31277.0,109.6472,109.6564,109.5827,109.638,31277.0
2015-07-21 14:05:00,118.91,118.94,118.9,118.94,25070.0,109.6472,109.6749,109.638,109.6749,25070.0
2015-07-21 14:10:00,118.93,118.94,118.83,118.85,30106.0,109.6657,109.6749,109.5734,109.5919,30106.0
2015-07-21 14:15:00,118.84,118.97,118.83,118.95,26305.0,109.5827,109.7025,109.5734,109.6841,26305.0
2015-07-21 14:20:00,118.95,119.02,118.94,118.99,28081.0,109.6841,109.7486,109.6749,109.721,28081.0
2015-07-21 14:25:00,118.99,119.02,118.94,118.98,50098.0,109.721,109.7486,109.6749,109.7118,50098.0
2015-07-21 14:30:00,118.98,119.0,118.94,118.95,16612.0,109.7118,109.7302,109.6749,109.6841,16612.0
2015-07-21 14:35:00,118.95,119.02,118.93,119.01,26856.0,109.6841,109.7486,109.6657,109.7394,26856.0
2015-07-21 14:40:00,119.02,119.05,119.01,119.02,16553.0,109.7486,109.7763,109.7394,109.7486,16553.0
2015-07-21 14:45:00,119.02,119.02,118.93,118.98,47349.0,109.7486,109.7486,109.6657,109.7118,47349.0
2015-07-21 14:50:00,118.97,119.04,118.87,119.03,87990.0,109.7025,109.7671,109.6103,109.7579,87990.0
2015-07-21 14:55:00,119.04,119.15,119.03,119.14,71716.0,109.7671,109.8685,109.7579,109.8593,71716.0
2015-07-21 15:00:00,119.14,119.15,119.1,119.13,42039.0,109.8593,109.8685,109.8224,109.8501,42039.0
2015-07-21 15:05:00,119.13,119.19,119.04,119.13,54376.0,109.8501,109.9054,109.7671,109.8501,54376.0
2015-07-21 15:10:00,119.12,119.2,119.05,119.14,39672.0,109.8409,109.9146,109.7763,109.8593,39672.0
2015-07-21 15:15:00,119.15,119.21,119.06,119.15,96465.0,109.8685,109.9238,109.7855,109.8685,96465.0
2015-07-21 15:20:00,119.14,119.15,119.1,119.1,30430.0,109.8593,109.8685,109.8224,109.8224,30430.0
2015-07-21 15:25:00,119.1,119.23,119.06,119.22,37050.0,109.8224,109.9423,109.7855,109.9331,37050.0
2015-07-21 15:30:00,119.22,119.34,119.21,119.34,66895.0,109.9331,110.0437,109.9238,110.0437,66895.0
2015-07-21 15:35:00,119.32,119.32,119.25,119.29,45603.0,110.0253,110.0253,109.9607,109.9976,45603.0
2015-07-21 15:40:00,119.27,119.27,119.22,119.24,41424.0,109.9792,109.9792,109.9331,109.9515,41424.0
2015-07-21 15:45:00,119.24,119.32,119.24,119.32,79476.0,109.9515,110.0253,109.9515,110.0253,79476.0
2015-07-21 15:50:00,119.33,119.33,119.26,119.29,92782.0,110.0345,110.0345,109.9699,109.9976,92782.0
2015-07-21 15:55:00,119.28,119.35,119.17,119.29,197524.0,109.9884,110.0529,109.887,109.9976,197524.0
2015-07-22 09:30:00,119.28,119.47,119.09,119.3,166662.0,109.9884,110.1636,109.8132,110.0068,166662.0
2015-07-22 09:35:00,119.31,119.43,119.18,119.19,42328.0,110.0161,110.1267,109.8962,109.9054,42328.0
2015-07-22 09:40:00,119.18,119.6,119.18,119.33,62184.0,109.8962,110.2835,109.8962,110.0345,62184.0
2015-07-22 09:45:00,119.35,119.39,119.28,119.37,53719.0,110.0529,110.0898,109.9884,110.0714,53719.0
2015-07-22 09:50:00,119.37,119.5,119.33,119.5,36720.0,110.0714,110.1913,110.0345,110.1913,36720.0
2015-07-22 09:55:00,119.5,119.7,119.5,119.58,51396.0,110.1913,110.3757,110.1913,110.265,51396.0
2015-07-22 10:00:00,119.58,119.7,119.58,119.65,39878.0,110.265,110.3757,110.265,110.3296,39878.0
2015-07-22 10:05:00,119.66,119.69,119.63,119.66,41636.0,110.3388,110.3664,110.3111,110.3388,41636.0
2015-07-22 10:10:00,119.64,119.64,119.51,119.52,43811.0,110.3203,110.3203,110.2005,110.2097,43811.0
2015-07-22 10:15:00,119.51,119.65,119.51,119.61,41588.0,110.2005,110.3296,110.2005,110.2927,41588.0
2015-07-22 10:20:00,119.62,119.66,119.55,119.56,30015.0,110.3019,110.3388,110.2374,110.2466,30015.0
2015-07-22 10:25:00,119.57,119.6,119.51,119.58,25585.0,110.2558,110.2835,110.2005,110.265,25585.0
2015-07-22 10:30:00,119.56,119.64,119.55,119.64,40923.0,110.2466,110.3203,110.2374,110.3203,40923.0
2015-07-22 10:35:00,119.64,119.64,119.54,119.54,81004.0,110.3203,110.3203,110.2281,110.2281,81004.0
2015-07-22 10:40:00,119.54,119.66,119.5,119.52,42812.0,110.2281,110.3388,110.1913,110.2097,42812.0
2015-07-22 10:45:00,119.51,119.58,119.48,119.51,46643.0,110.2005,110.265,110.1728,110.2005,46643.0
2015-07-22 10:50:00,119.5,119.61,119.47,119.5,28357.0,110.1913,110.2927,110.1636,110.1913,28357.0
2015-07-22 10:55:00,119.5,119.57,119.46,119.47,36545.0,110.1913,110.2558,110.1544,110.1636,36545.0
2015-07-22 11:00:00,119.48,119.48,119.27,119.28,49553.0,110.1728,110.1728,109.9792,109.9884,49553.0
2015-07-22 11:05:00,119.29,119.31,119.14,119.2,67932.0,109.9976,110.0161,109.8593,109.9146,67932.0
2015-07-22 11:10:00,119.19,119.27,119.15,119.17,33463.0,109.9054,109.9792,109.8685,109.887,33463.0
2015-07-22 11:15:00,119.17,119.25,119.15,119.23,25471.0,109.887,109.9607,109.8685,109.9423,25471.0
2015-07-22 11:20:00,119.22,119.23,119.02,119.02,52425.0,109.9331,109.9423,109.7486,109.7486,52425.0
2015-07-22 11:25:00,119.03,119.07,118.95,119.03,64791.0,109.7579,109.7947,109.6841,109.7579,64791.0
2015-07-22 11:30:00,119.03,119.1,118.97,119.08,26641.0,109.7579,109.8224,109.7025,109.804,26641.0
2015-07-22 11:35:00,119.08,119.1,118.98,118.99,23351.0,109.804,109.8224,109.7118,109.721,23351.0
2015-07-22 11:40:00,119.0,119.08,118.98,119.06,40131.0,109.7302,109.804,109.7118,109.7855,40131.0
2015-07-22 11:45:00,119.05,119.14,119.05,119.05,35245.0,109.7763,109.8593,109.7763,109.7763,35245.0
2015-07-22 11:50:00,119.05,119.12,119.03,119.03,52749.0,109.7763,109.8409,109.7579,109.7579,52749.0
2015-07-22 11:55:00,119.03,119.1,118.95,119.1,35725.0,109.7579,109.8224,109.6841,109.8224,35725.0
2015-07-22 12:00:00,119.11,119.2,119.1,119.15,49561.0,109.8316,109.9146,109.8224,109.8685,49561.0
2015-07-22 12:05:00,119.15,119.15,119.04,119.04,25393.0,109.8685,109.8685,109.7671,109.7671,25393.0
2015-07-22 12:10:00,119.03,119.14,119.02,119.11,19596.0,109.7579,109.8593,109.7486,109.8316,19596.0
2015-07-22 12:15:00,119.12,119.13,119.01,119.01,36132.0,109.8409,109.8501,109.7394,109.7394,36132.0
2015-07-22 12:20:00,119.02,119.08,118.97,119.08,32077.0,109.7486,109.804,109.7025,109.804,32077.0
2015-07-22 12:25:00,119.06,119.06,118.98,119.01,36907.0,109.7855,109.7855,109.7118,109.7394,36907.0
2015-07-22 12:30:00,119.02,119.09,118.93,118.98,39480.0,109.7486,109.8132,109.6657,109.7118,39480.0
2015-07-22 12:35:00,118.98,119.07,118.98,119.02,23068.0,109.7118,109.7947,109.7118,109.7486,23068.0
2015-07-22 12:40:00,119.02,119.07,118.97,119.05,16171.0,109.7486,109.7947,109.7025,109.7763,16171.0
2015-07-22 12:45:00,119.06,119.07,118.98,119.03,45310.0,109.7855,109.7947,109.7118,109.7579,45310.0
2015-07-22 12:50:00,119.06,119.13,119.04,119.04,55031.0,109.7855,109.8501,109.7671,109.7671,55031.0
2015-07-22 12:55:00,119.04,119.06,118.97,119.02,48171.0,109.7671,109.7855,109.7025,109.7486,48171.0
2015-07-22 13:00:00,119.01,119.14,118.98,119.12,34247.0,109.7394,109.8593,109.7118,109.8409,34247.0
2015-07-22 13:05:00,119.12,119.12,119.06,119.06,32745.0,109.8409,109.8409,109.7855,109.7855,32745.0
2015-07-22 13:10:00,119.07,119.08,119.02,119.05,22096.0,109.7947,109.804,109.7486,109.7763,22096.0
2015-07-22 13:15:00,119.05,119.1,119.05,119.09,30489.0,109.7763,109.8224,109.7763,109.8132,30489.0
2015-07-22 13:20:00,119.09,119.1,118.99,119.05,84345.0,109.8132,109.8224,109.721,109.7763,84345.0
2015-07-22 13:25:00,119.06,119.11,119.02,119.1,21222.0,109.7855,109.8316,109.7486,109.8224,21222.0
2015-07-22 13:30:00,119.11,119.17,119.1,119.11,68534.0,109.8316,109.887,109.8224,109.8316,68534.0
2015-07-22 13:35:00,119.11,119.14,119.09,119.13,28131.0,109.8316,109.8593,109.8132,109.8501,28131.0
2015-07-22 13:40:00,119.12,119.14,119.1,119.14,16694.0,109.8409,109.8593,109.8224,109.8593,16694.0
2015-07-22 13:45:00,119.13,119.14,119.09,119.1,16043.0,109.8501,109.8593,109.8132,109.8224,16043.0
2015-07-22 13:50:00,119.08,119.1,119.01,119.04,52918.0,109.804,109.8224,109.7394,109.7671,52918.0
2015-07-22 13:55:00,119.03,119.14,119.02,119.14,28105.0,109.7579,109.8593,109.7486,109.8593,28105.0
2015-07-22 14:00:00,119.12,119.14,119.05,119.06,21846.0,109.8409,109.8593,109.7763,109.7855,21846.0
2015-07-22 14:05:00,119.07,119.09,119.04,119.08,25893.0,109.7947,109.8132,109.7671,109.804,25893.0
2015-07-22 14:10:00,119.08,119.12,119.05,119.12,28952.0,109.804,109.8409,109.7763,109.8409,28952.0
2015-07-22 14:15:00,119.13,119.14,119.06,119.13,60808.0,109.8501,109.8593,109.7855,109.8501,60808.0
2015-07-22 14:20:00,119.14,119.18,119.12,119.14,25988.0,109.8593,109.8962,109.8409,109.8593,25988.0
2015-07-22 14:25:00,119.14,119.25,119.13,119.19,42956.0,109.8593,109.9607,109.8501,109.9054,42956.0
2015-07-22 14:30:00,119.2,119.21,119.13,119.16,51186.0,109.9146,109.9238,109.8501,109.8777,51186.0
2015-07-22 14:35:00,119.16,119.21,119.14,119.2,33088.0,109.8777,109.9238,109.8593,109.9146,33088.0
2015-07-22 14:40:00,119.2,119.26,119.19,119.24,28256.0,109.9146,109.9699,109.9054,109.9515,28256.0
2015-07-22 14:45:00,119.24,119.32,119.24,119.3,38682.0,109.9515,110.0253,109.9515,110.0068,38682.0
2015-07-22 14:50:00,119.3,119.32,119.28,119.3,40689.0,110.0068,110.0253,109.9884,110.0068,40689.0
2015-07-22 14:55:00,119.31,119.36,119.27,119.35,28336.0,110.0161,110.0622,109.9792,110.0529,28336.0
2015-07-22 15:00:00,119.35,119.47,119.35,119.47,40315.0,110.0529,110.1636,110.0529,110.1636,40315.0
2015-07-22 15:05:00,119.46,119.49,119.44,119.48,37841.0,110.1544,110.182,110.1359,110.1728,37841.0
2015-07-22 15:10:00,119.49,119.49,119.25,119.26,55626.0,110.182,110.182,109.9607,109.9699,55626.0
2015-07-22 15:15:00,119.25,119.3,119.21,119.22,59794.0,109.9607,110.0068,109.9238,109.9331,59794.0
2015-07-22 15:20:00,119.22,119.36,119.21,119.34,46448.0,109.9331,110.0622,109.9238,110.0437,46448.0
2015-07-22 15:25:00,119.34,119.36,119.27,119.29,48689.0,110.0437,110.0622,109.9792,109.9976,48689.0
2015-07-22 15:30:00,119.3,119.31,119.25,119.27,44833.0,110.0068,110.0161,109.9607,109.9792,44833.0
2015-07-22 15:35:00,119.26,119.29,119.15,119.19,93385.0,109.9699,109.9976,109.8685,109.9054,93385.0
2015-07-22 15:40:00,119.19,119.22,119.13,119.22,72407.0,109.9054,109.9331,109.8501,109.9331,72407.0
2015-07-22 15:45:00,119.21,119.28,119.16,119.27,71773.0,109.9238,109.9884,109.8777,109.9792,71773.0
2015-07-22 15:50:00,119.27,119.32,119.25,119.26,78905.0,109.9792,110.0253,109.9607,109.9699,78905.0
2015-07-22 15:55:00,119.26,119.36,119.23,119.32,252344.0,109.9699,110.0622,109.9423,110.0253,252344.0
2015-07-23 09:30:00,119.3,119.54,119.13,119.43,164426.0,110.0068,110.2281,109.8501,110.1267,164426.0
2015-07-23 09:35:00,119.43,119.51,119.25,119.38,62904.0,110.1267,110.2005,109.9607,110.0806,62904.0
2015-07-23 09:40:00,119.37,119.37,119.12,119.16,48929.0,110.0714,110.0714,109.8409,109.8777,48929.0
2015-07-23 09:45:00,119.15,119.17,119.08,119.13,47696.0,109.8685,109.887,109.804,109.8501,47696.0
2015-07-23 09:50:00,119.13,119.14,118.95,119.04,58468.0,109.8501,109.8593,109.6841,109.7671,58468.0
2015-07-23 09:55:00,119.06,119.06,118.95,119.01,31175.0,109.7855,109.7855,109.6841,109.7394,31175.0
2015-07-23 10:00:00,119.0,119.11,118.94,118.96,26393.0,109.7302,109.8316,109.6749,109.6933,26393.0
2015-07-23 10:05:00,118.95,118.97,118.89,118.95,26656.0,109.6841,109.7025,109.6288,109.6841,26656.0
2015-07-23 10:10:00,118.95,119.05,118.92,119.02,28373.0,109.6841,109.7763,109.6564,109.7486,28373.0
2015-07-23 10:15:00,119.01,119.04,118.9,119.03,28468.0,109.7394,109.7671,109.638,109.7579,28468.0
2015-07-23 10:20:00,119.03,119.11,119.01,119.08,29483.0,109.7579,109.8316,109.7394,109.804,29483.0
2015-07-23 10:25:00,119.08,119.22,119.08,119.21,48464.0,109.804,109.9331,109.804,109.9238,48464.0
2015-07-23 10:30:00,119.23,119.23,119.19,119.21,22794.0,109.9423,109.9423,109.9054,109.9238,22794.0
2015-07-23 10:35:00,119.2,119.22,119.08,119.08,60456.0,109.9146,109.9331,109.804,109.804,60456.0
2015-07-23 10:40:00,119.08,119.13,119.0,119.03,55243.0,109.804,109.8501,109.7302,109.7579,55243.0
2015-07-23 10:45:00,119.03,119.29,119.02,119.27,59324.0,109.7579,109.9976,109.7486,109.9792,59324.0
2015-07-23 10:50:00,119.26,119.39,119.24,119.36,21988.0,109.9699,110.0898,109.9515,110.0622,21988.0
2015-07-23 10:55:00,119.36,119.4,119.33,119.34,14905.0,110.0622,110.099,110.0345,110.0437,14905.0
2015-07-23 11:00:00,119.35,119.56,119.34,119.56,43400.0,110.0529,110.2466,110.0437,110.2466,43400.0
2015-07-23 11:05:00,119.56,119.59,119.53,119.58,30005.0,110.2466,110.2742,110.2189,110.265,30005.0
2015-07-23 11:10:00,119.58,119.67,119.54,119.62,31119.0,110.265,110.348,110.2281,110.3019,31119.0
2015-07-23 11:15:00,119.61,119.63,119.39,119.41,34082.0,110.2927,110.3111,110.0898,110.1083,34082.0
2015-07-23 11:20:00,119.43,119.45,119.39,119.43,23624.0,110.1267,110.1451,110.0898,110.1267,23624.0
2015-07-23 11:25:00,119.42,119.44,119.21,119.21,28817.0,110.1175,110.1359,109.9238,109.9238,28817.0
2015-07-23 11:30:00,119.21,119.24,119.16,119.16,24768.0,109.9238,109.9515,109.8777,109.8777,24768.0
2015-07-23 11:35:00,119.15,119.17,119.05,119.06,38591.0,109.8685,109.887,109.7763,109.7855,38591.0
2015-07-23 11:40:00,119.06,119.2,119.04,119.2,29254.0,109.7855,109.9146,109.7671,109.9146,29254.0
2015-07-23 11:45:00,119.21,119.23,119.13,119.18,13788.0,109.9238,109.9423,109.8501,109.8962,13788.0
2015-07-23 11:50:00,119.18,119.19,119.01,119.04,26753.0,109.8962,109.9054,109.7394,109.7671,26753.0
2015-07-23 11:55:00,119.04,119.14,119.03,119.04,23259.0,109.7671,109.8593,109.7579,109.7671,23259.0
2015-07-23 12:00:00,119.05,119.11,119.0,119.06,38823.0,109.7763,109.8316,109.7302,109.7855,38823.0
2015-07-23 12:05:00,119.05,119.1,119.01,119.1,24209.0,109.7763,109.8224,109.7394,109.8224,24209.0
2015-07-23 12:10:00,119.09,119.09,119.02,119.06,20136.0,109.8132,109.8132,109.7486,109.7855,20136.0
2015-07-23 12:15:00,119.07,119.07,118.97,118.97,25575.0,109.7947,109.7947,109.7025,109.7025,25575.0
2015-07-23 12:20:00,118.97,119.04,118.96,118.98,14820.0,109.7025,109.7671,109.6933,109.7118,14820.0
2015-07-23 12:25:00,118.97,118.99,118.94,118.94,19843.0,109.7025,109.721,109.6749,109.6749,19843.0
2015-07-23 12:30:00,118.93,118.99,118.92,118.99,14765.0,109.6657,109.721,109.6564,109.721,14765.0
2015-07-23 12:35:00,118.99,119.02,118.97,119.0,18376.0,109.721,109.7486,109.7025,109.7302,18376.0
2015-07-23 12:40:00,118.99,119.04,118.97,119.03,15752.0,109.721,109.7671,109.7025,109.7579,15752.0
2015-07-23 12:45:00,119.02,119.06,118.94,118.94,14501.0,109.7486,109.7855,109.6749,109.6749,14501.0
2015-07-23 12:50:00,118.94,118.98,118.92,118.97,22517.0,109.6749,109.7118,109.6564,109.7025,22517.0
2015-07-23 12:55:00,118.97,119.01,118.95,118.99,15233.0,109.7025,109.7394,109.6841,109.721,15233.0
2015-07-23 13:00:00,119.0,119.05,118.98,119.03,15472.0,109.7302,109.7763,109.7118,109.7579,15472.0
2015-07-23 13:05:00,119.03,119.05,119.03,119.03,13198.0,109.7579,109.7763,109.7579,109.7579,13198.0
2015-07-23 13:10:00,119.03,119.04,118.95,118.96,20151.0,109.7579,109.7671,109.6841,109.6933,20151.0
2015-07-23 13:15:00,118.97,118.98,118.94,118.96,22538.0,109.7025,109.7118,109.6749,109.6933,22538.0
2015-07-23 13:20:00,118.95,118.96,118.92,118.93,15922.0,109.6841,109.6933,109.6564,109.6657,15922.0
2015-07-23 13:25:00,118.94,118.95,118.87,118.94,37343.0,109.6749,109.6841,109.6103,109.6749,37343.0
2015-07-23 13:30:00,118.93,118.98,118.92,118.95,15534.0,109.6657,109.7118,109.6564,109.6841,15534.0
2015-07-23 13:35:00,118.95,118.98,118.91,118.94,16166.0,109.6841,109.7118,109.6472,109.6749,16166.0
2015-07-23 13:40:00,118.94,118.97,118.9,118.93,18291.0,109.6749,109.7025,109.638,109.6657,18291.0
2015-07-23 13:45:00,118.92,119.06,118.92,119.05,33355.0,109.6564,109.7855,109.6564,109.7763,33355.0
2015-07-23 13:50:00,119.06,119.21,119.05,119.19,13397.0,109.7855,109.9238,109.7763,109.9054,13397.0
2015-07-23 13:55:00,119.21,119.23,119.18,119.2,33859.0,109.9238,109.9423,109.8962,109.9146,33859.0
2015-07-23 14:00:00,119.19,119.21,119.16,119.2,26912.0,109.9054,109.9238,109.8777,109.9146,26912.0
2015-07-23 14:05:00,119.21,119.22,119.15,119.21,11979.0,109.9238,109.9331,109.8685,109.9238,11979.0
2015-07-23 14:10:00,119.21,119.24,119.1,119.14,22964.0,109.9238,109.9515,109.8224,109.8593,22964.0
2015-07-23 14:15:00,119.13,119.17,119.12,119.12,17832.0,109.8501,109.887,109.8409,109.8409,17832.0
2015-07-23 14:20:00,119.11,119.11,119.05,119.09,24418.0,109.8316,109.8316,109.7763,109.8132,24418.0
2015-07-23 14:25:00,119.08,119.13,119.05,119.13,23366.0,109.804,109.8501,109.7763,109.8501,23366.0
2015-07-23 14:30:00,119.12,119.13,119.02,119.02,25582.0,109.8409,109.8501,109.7486,109.7486,25582.0
2015-07-23 14:35:00,119.03,119.1,118.98,119.09,36649.0,109.7579,109.8224,109.7118,109.8132,36649.0
2015-07-23 14:40:00,119.07,119.08,119.05,119.06,9345.0,109.7947,109.804,109.7763,109.7855,9345.0
2015-07-23 14:45:00,119.05,119.05,118.98,119.01,20515.0,109.7763,109.7763,109.7118,109.7394,20515.0
2015-07-23 14:50:00,119.01,119.04,118.85,118.89,52353.0,109.7394,109.7671,109.5919,109.6288,52353.0
2015-07-23 14:55:00,118.89,118.96,118.86,118.92,19825.0,109.6288,109.6933,109.6011,109.6564,19825.0
2015-07-23 15:00:00,118.92,118.93,118.82,118.87,22581.0,109.6564,109.6657,109.5642,109.6103,22581.0
2015-07-23 15:05:00,118.85,118.85,118.76,118.76,38713.0,109.5919,109.5919,109.5089,109.5089,38713.0
2015-07-23 15:10:00,118.76,118.78,118.57,118.62,73087.0,109.5089,109.5273,109.3337,109.3798,73087.0
2015-07-23 15:15:00,118.64,118.73,118.62,118.72,27929.0,109.3982,109.4812,109.3798,109.472,27929.0
2015-07-23 15:20:00,118.72,118.82,118.69,118.81,25079.0,109.472,109.5642,109.4443,109.555,25079.0
2015-07-23 15:25:00,118.81,118.83,118.72,118.83,42146.0,109.555,109.5734,109.472,109.5734,42146.0
2015-07-23 15:30:00,118.83,118.87,118.66,118.68,47912.0,109.5734,109.6103,109.4167,109.4351,47912.0
2015-07-23 15:35:00,118.67,118.8,118.67,118.78,57644.0,109.4259,109.5458,109.4259,109.5273,57644.0
2015-07-23 15:40:00,118.78,118.83,118.76,118.79,64578.0,109.5273,109.5734,109.5089,109.5366,64578.0
2015-07-23 15:45:00,118.78,118.89,118.76,118.89,58975.0,109.5273,109.6288,109.5089,109.6288,58975.0
2015-07-23 15:50:00,118.88,118.89,118.73,118.78,66620.0,109.6195,109.6288,109.4812,109.5273,66620.0
2015-07-23 15:55:00,118.77,118.89,118.69,118.8,154479.0,109.5181,109.6288,109.4443,109.5458,154479.0
2015-07-24 09:30:00,119.35,119.8,119.2,119.31,264112.0,110.0529,110.4679,109.9146,110.0161,264112.0
2015-07-24 09:35:00,119.3,119.3,118.94,119.09,96241.0,110.0068,110.0068,109.6749,109.8132,96241.0
2015-07-24 09:40:00,119.06,119.28,119.05,119.26,43027.0,109.7855,109.9884,109.7763,109.9699,43027.0
2015-07-24 09:45:00,119.26,119.48,119.25,119.45,49273.0,109.9699,110.1728,109.9607,110.1451,49273.0
2015-07-24 09:50:00,119.46,119.61,119.44,119.61,48354.0,110.1544,110.2927,110.1359,110.2927,48354.0
2015-07-24 09:55:00,119.63,119.68,119.53,119.58,60633.0,110.3111,110.3572,110.2189,110.265,60633.0
2015-07-24 10:00:00,119.58,119.59,119.39,119.45,32922.0,110.265,110.2742,110.0898,110.1451,32922.0
2015-07-24 10:05:00,119.46,119.71,119.46,119.67,42327.0,110.1544,110.3849,110.1544,110.348,42327.0
2015-07-24 10:10:00,119.68,119.68,119.51,119.57,27603.0,110.3572,110.3572,110.2005,110.2558,27603.0
2015-07-24 10:15:00,119.55,119.55,119.36,119.43,44560.0,110.2374,110.2374,110.0622,110.1267,44560.0
2015-07-24 10:20:00,119.42,119.47,119.33,119.38,48699.0,110.1175,110.1636,110.0345,110.0806,48699.0
2015-07-24 10:25:00,119.36,119.48,119.32,119.48,41470.0,110.0622,110.1728,110.0253,110.1728,41470.0
2015-07-24 10:30:00,119.47,119.47,119.38,119.47,39733.0,110.1636,110.1636,110.0806,110.1636,39733.0
2015-07-24 10:35:00,119.46,119.49,119.3,119.33,52863.0,110.1544,110.182,110.0068,110.0345,52863.0
2015-07-24 10:40:00,119.33,119.37,119.24,119.37,30616.0,110.0345,110.0714,109.9515,110.0714,30616.0
2015-07-24 10:45:00,119.36,119.36,119.31,119.35,23863.0,110.0622,110.0622,110.0161,110.0529,23863.0
2015-07-24 10:50:00,119.36,119.44,119.34,119.43,17592.0,110.0622,110.1359,110.0437,110.1267,17592.0
2015-07-24 10:55:00,119.41,119.43,119.31,119.33,30392.0,110.1083,110.1267,110.0161,110.0345,30392.0
2015-07-24 11:00:00,119.32,119.36,119.22,119.32,36448.0,110.0253,110.0622,109.9331,110.0253,36448.0
2015-07-24 11:05:00,119.33,119.36,119.23,119.25,26276.0,110.0345,110.0622,109.9423,109.9607,26276.0
2015-07-24 11:10:00,119.25,119.25,119.05,119.17,38518.0,109.9607,109.9607,109.7763,109.887,38518.0
2015-07-24 11:15:00,119.16,119.24,119.1,119.18,24956.0,109.8777,109.9515,109.8224,109.8962,24956.0
2015-07-24 11:20:00,119.17,119.21,119.15,119.17,20177.0,109.887,109.9238,109.8685,109.887,20177.0
2015-07-24 11:25:00,119.18,119.24,119.16,119.23,22250.0,109.8962,109.9515,109.8777,109.9423,22250.0
2015-07-24 11:30:00,119.23,119.29,119.21,119.25,14897.0,109.9423,109.9976,109.9238,109.9607,14897.0
2015-07-24 11:35:00,119.26,119.33,119.21,119.33,17576.0,109.9699,110.0345,109.9238,110.0345,17576.0
2015-07-24 11:40:00,119.32,119.4,119.3,119.3,23963.0,110.0253,110.099,110.0068,110.0068,23963.0
2015-07-24 11:45:00,119.29,119.4,119.22,119.38,36593.0,109.9976,110.099,109.9331,110.0806,36593.0
2015-07-24 11:50:00,119.38,119.39,119.21,119.27,25042.0,110.0806,110.0898,109.9238,109.9792,25042.0
2015-07-24 11:55:00,119.27,119.3,119.19,119.29,16548.0,109.9792,110.0068,109.9054,109.9976,16548.0
2015-07-24 12:00:00,119.31,119.4,119.29,119.36,13769.0,110.0161,110.099,109.9976,110.0622,13769.0
2015-07-24 12:05:00,119.35,119.43,119.34,119.42,27041.0,110.0529,110.1267,110.0437,110.1175,27041.0
2015-07-24 12:10:00,119.42,119.43,119.39,119.42,15269.0,110.1175,110.1267,110.0898,110.1175,15269.0
2015-07-24 12:15:00,119.43,119.45,119.4,119.43,43752.0,110.1267,110.1451,110.099,110.1267,43752.0
2015-07-24 12:20:00,119.44,119.5,119.43,119.44,18068.0,110.1359,110.1913,110.1267,110.1359,18068.0
2015-07-24 12:25:00,119.45,119.45,119.4,119.43,28456.0,110.1451,110.1451,110.099,110.1267,28456.0
2015-07-24 12:30:00,119.43,119.46,119.4,119.42,36331.0,110.1267,110.1544,110.099,110.1175,36331.0
2015-07-24 12:35:00,119.41,119.42,119.34,119.36,21872.0,110.1083,110.1175,110.0437,110.0622,21872.0
2015-07-24 12:40:00,119.36,119.39,119.31,119.38,16703.0,110.0622,110.0898,110.0161,110.0806,16703.0
2015-07-24 12:45:00,119.37,119.37,119.23,119.27,30146.0,110.0714,110.0714,109.9423,109.9792,30146.0
2015-07-24 12:50:00,119.27,119.3,119.21,119.22,20949.0,109.9792,110.0068,109.9238,109.9331,20949.0
2015-07-24 12:55:00,119.21,119.23,119.12,119.15,39796.0,109.9238,109.9423,109.8409,109.8685,39796.0
2015-07-24 13:00:00,119.14,119.29,119.13,119.27,24915.0,109.8593,109.9976,109.8501,109.9792,24915.0
2015-07-24 13:05:00,119.27,119.31,119.22,119.29,27342.0,109.9792,110.0161,109.9331,109.9976,27342.0
2015-07-24 13:10:00,119.3,119.38,119.27,119.28,23917.0,110.0068,110.0806,109.9792,109.9884,23917.0
2015-07-24 13:15:00,119.26,119.28,119.18,119.27,16971.0,109.9699,109.9884,109.8962,109.9792,16971.0
2015-07-24 13:20:00,119.28,119.33,119.2,119.33,28144.0,109.9884,110.0345,109.9146,110.0345,28144.0
2015-07-24 13:25:00,119.34,119.38,119.23,119.34,25574.0,110.0437,110.0806,109.9423,110.0437,25574.0
2015-07-24 13:30:00,119.34,119.36,119.3,119.33,22989.0,110.0437,110.0622,110.0068,110.0345,22989.0
2015-07-24 13:35:00,119.33,119.33,119.18,119.21,42356.0,110.0345,110.0345,109.8962,109.9238,42356.0
2015-07-24 13:40:00,119.21,119.22,119.08,119.12,26045.0,109.9238,109.9331,109.804,109.8409,26045.0
2015-07-24 13:45:00,119.1,119.21,119.02,119.2,42102.0,109.8224,109.9238,109.7486,109.9146,42102.0
2015-07-24 13:50:00,119.19,119.22,119.13,119.19,46105.0,109.9054,109.9331,109.8501,109.9054,46105.0
2015-07-24 13:55:00,119.18,119.18,119.02,119.07,65142.0,109.8962,109.8962,109.7486,109.7947,65142.0
2015-07-24 14:00:00,119.07,119.13,119.02,119.02,70764.0,109.7947,109.8501,109.7486,109.7486,70764.0
2015-07-24 14:05:00,119.02,119.04,118.88,118.88,55724.0,109.7486,109.7671,109.6195,109.6195,55724.0
2015-07-24 14:10:00,118.89,118.98,118.85,118.85,42410.0,109.6288,109.7118,109.5919,109.5919,42410.0
2015-07-24 14:15:00,118.85,118.85,118.73,118.73,45569.0,109.5919,109.5919,109.4812,109.4812,45569.0
2015-07-24 14:20:00,118.73,118.75,118.68,118.74,40290.0,109.4812,109.4997,109.4351,109.4905,40290.0
2015-07-24 14:25:00,118.74,118.83,118.71,118.77,31235.0,109.4905,109.5734,109.4628,109.5181,31235.0
2015-07-24 14:30:00,118.77,118.79,118.67,118.68,37245.0,109.5181,109.5366,109.4259,109.4351,37245.0
2015-07-24 14:35:00,118.69,118.81,118.68,118.81,37365.0,109.4443,109.555,109.4351,109.555,37365.0
2015-07-24 14:40:00,118.8,118.82,118.71,118.77,29011.0,109.5458,109.5642,109.4628,109.5181,29011.0
2015-07-24 14:45:00,118.76,118.79,118.69,118.71,43556.0,109.5089,109.5366,109.4443,109.4628,43556.0
2015-07-24 14:50:00,118.7,118.72,118.58,118.64,40396.0,109.4536,109.472,109.3429,109.3982,40396.0
2015-07-24 14:55:00,118.65,118.94,118.65,118.91,36202.0,109.4075,109.6749,109.4075,109.6472,36202.0
2015-07-24 15:00:00,118.91,118.96,118.8,118.94,54984.0,109.6472,109.6933,109.5458,109.6749,54984.0
2015-07-24 15:05:00,118.95,119.04,118.93,119.02,54222.0,109.6841,109.7671,109.6657,109.7486,54222.0
2015-07-24 15:10:00,119.01,119.03,118.87,118.88,44210.0,109.7394,109.7579,109.6103,109.6195,44210.0
2015-07-24 15:15:00,118.88,118.94,118.85,118.87,23700.0,109.6195,109.6749,109.5919,109.6103,23700.0
2015-07-24 15:20:00,118.87,118.91,118.78,118.79,29196.0,109.6103,109.6472,109.5273,109.5366,29196.0
2015-07-24 15:25:00,118.79,118.87,118.68,118.69,48628.0,109.5366,109.6103,109.4351,109.4443,48628.0
2015-07-24 15:30:00,118.7,118.8,118.68,118.8,58385.0,109.4536,109.5458,109.4351,109.5458,58385.0
2015-07-24 15:35:00,118.8,118.82,118.75,118.75,51996.0,109.5458,109.5642,109.4997,109.4997,51996.0
2015-07-24 15:40:00,118.76,118.84,118.72,118.83,51520.0,109.5089,109.5827,109.472,109.5734,51520.0
2015-07-24 15:45:00,118.83,119.0,118.81,118.95,87637.0,109.5734,109.7302,109.555,109.6841,87637.0
2015-07-24 15:50:00,118.95,119.06,118.93,119.05,106087.0,109.6841,109.7855,109.6657,109.7763,106087.0
2015-07-24 15:55:00,119.04,119.04,118.89,118.93,260449.0,109.7671,109.7671,109.6288,109.6657,260449.0
2015-07-27 09:30:00,118.63,118.74,118.13,118.4,217158.0,109.389,109.4905,108.928,109.1769,217158.0
2015-07-27 09:35:00,118.4,118.42,118.11,118.19,54429.0,109.1769,109.1954,108.9095,108.9833,54429.0
2015-07-27 09:40:00,118.18,118.2,117.8,118.03,162759.0,108.9741,108.9925,108.6237,108.8358,162759.0
2015-07-27 09:45:00,118.0,118.2,117.94,118.07,80383.0,108.8081,108.9925,108.7528,108.8726,80383.0
2015-07-27 09:50:00,118.07,118.2,118.0,118.14,144965.0,108.8726,108.9925,108.8081,108.9372,144965.0
2015-07-27 09:55:00,118.14,118.22,118.01,118.01,77885.0,108.9372,109.011,108.8173,108.8173,77885.0
2015-07-27 10:00:00,118.01,118.09,117.87,117.89,58084.0,108.8173,108.8911,108.6882,108.7067,58084.0
2015-07-27 10:05:00,117.87,117.96,117.78,117.88,54806.0,108.6882,108.7712,108.6052,108.6974,54806.0
2015-07-27 10:10:00,117.89,118.15,117.88,118.12,38203.0,108.7067,108.9464,108.6974,108.9187,38203.0
2015-07-27 10:15:00,118.13,118.43,118.11,118.4,59359.0,108.928,109.2046,108.9095,109.1769,59359.0
2015-07-27 10:20:00,118.39,118.39,118.14,118.18,48342.0,109.1677,109.1677,108.9372,108.9741,48342.0
2015-07-27 10:25:00,118.17,118.37,118.11,118.28,46774.0,108.9649,109.1493,108.9095,109.0663,46774.0
2015-07-27 10:30:00,118.28,118.6,118.28,118.55,64786.0,109.0663,109.3614,109.0663,109.3153,64786.0
2015-07-27 10:35:00,118.55,118.61,118.5,118.6,75097.0,109.3153,109.3706,109.2691,109.3614,75097.0
2015-07-27 10:40:00,118.6,118.67,118.45,118.45,44089.0,109.3614,109.4259,109.223,109.223,44089.0
2015-07-27 10:45:00,118.48,118.6,118.39,118.47,41189.0,109.2507,109.3614,109.1677,109.2415,41189.0
2015-07-27 10:50:00,118.49,118.49,118.39,118.45,39115.0,109.2599,109.2599,109.1677,109.223,39115.0
2015-07-27 10:55:00,118.45,118.48,118.31,118.42,63685.0,109.223,109.2507,109.0939,109.1954,63685.0
2015-07-27 11:00:00,118.42,118.42,118.28,118.37,32197.0,109.1954,109.1954,109.0663,109.1493,32197.0
2015-07-27 11:05:00,118.38,118.58,118.31,118.31,58108.0,109.1585,109.3429,109.0939,109.0939,58108.0
2015-07-27 11:10:00,118.31,118.35,118.2,118.22,53650.0,109.0939,109.1308,108.9925,109.011,53650.0
2015-07-27 11:15:00,118.25,118.34,118.22,118.3,43971.0,109.0386,109.1216,109.011,109.0847,43971.0
2015-07-27 11:20:00,118.31,118.44,118.19,118.44,49829.0,109.0939,109.2138,108.9833,109.2138,49829.0
2015-07-27 11:25:00,118.43,118.56,118.35,118.35,37550.0,109.2046,109.3245,109.1308,109.1308,37550.0
2015-07-27 11:30:00,118.38,118.44,118.28,118.3,44523.0,109.1585,109.2138,109.0663,109.0847,44523.0
2015-07-27 11:35:00,118.3,118.42,118.3,118.39,36845.0,109.0847,109.1954,109.0847,109.1677,36845.0
2015-07-27 11:40:00,118.39,118.5,118.34,118.46,28996.0,109.1677,109.2691,109.1216,109.2323,28996.0
2015-07-27 11:45:00,118.48,118.68,118.47,118.62,36195.0,109.2507,109.4351,109.2415,109.3798,36195.0
2015-07-27 11:50:00,118.61,118.69,118.56,118.68,23379.0,109.3706,109.4443,109.3245,109.4351,23379.0
2015-07-27 11:55:00,118.66,118.8,118.64,118.78,42880.0,109.4167,109.5458,109.3982,109.5273,42880.0
2015-07-27 12:00:00,118.77,118.79,118.65,118.68,26936.0,109.5181,109.5366,109.4075,109.4351,26936.0
2015-07-27 12:05:00,118.67,118.68,118.48,118.54,26145.0,109.4259,109.4351,109.2507,109.306,26145.0
2015-07-27 12:10:00,118.52,118.55,118.43,118.46,21103.0,109.2876,109.3153,109.2046,109.2323,21103.0
2015-07-27 12:15:00,118.46,118.55,118.42,118.51,67221.0,109.2323,109.3153,109.1954,109.2784,67221.0
2015-07-27 12:20:00,118.53,118.67,118.53,118.67,34266.0,109.2968,109.4259,109.2968,109.4259,34266.0
2015-07-27 12:25:00,118.68,118.7,118.62,118.69,25233.0,109.4351,109.4536,109.3798,109.4443,25233.0
2015-07-27 12:30:00,118.69,118.75,118.68,118.69,22063.0,109.4443,109.4997,109.4351,109.4443,22063.0
2015-07-27 12:35:00,118.69,118.7,118.62,118.67,17080.0,109.4443,109.4536,109.3798,109.4259,17080.0
2015-07-27 12:40:00,118.67,118.75,118.66,118.69,25104.0,109.4259,109.4997,109.4167,109.4443,25104.0
2015-07-27 12:45:00,118.68,118.69,118.56,118.58,18508.0,109.4351,109.4443,109.3245,109.3429,18508.0
2015-07-27 12:50:00,118.56,118.56,118.42,118.42,32936.0,109.3245,109.3245,109.1954,109.1954,32936.0
2015-07-27 12:55:00,118.43,118.46,118.37,118.41,35453.0,109.2046,109.2323,109.1493,109.1862,35453.0
2015-07-27 13:00:00,118.41,118.44,118.35,118.41,45651.0,109.1862,109.2138,109.1308,109.1862,45651.0
2015-07-27 13:05:00,118.42,118.46,118.38,118.44,31412.0,109.1954,109.2323,109.1585,109.2138,31412.0
2015-07-27 13:10:00,118.44,118.45,118.36,118.38,24210.0,109.2138,109.223,109.1401,109.1585,24210.0
2015-07-27 13:15:00,118.38,118.43,118.32,118.34,24822.0,109.1585,109.2046,109.1032,109.1216,24822.0
2015-07-27 13:20:00,118.33,118.36,118.21,118.28,27188.0,109.1124,109.1401,109.0017,109.0663,27188.0
2015-07-27 13:25:00,118.29,118.36,118.28,118.33,33443.0,109.0755,109.1401,109.0663,109.1124,33443.0
2015-07-27 13:30:00,118.34,118.37,118.23,118.27,48205.0,109.1216,109.1493,109.0202,109.0571,48205.0
2015-07-27 13:35:00,118.27,118.27,118.09,118.27,68121.0,109.0571,109.0571,108.8911,109.0571,68121.0
2015-07-27 13:40:00,118.26,118.29,118.17,118.26,36645.0,109.0478,109.0755,108.9649,109.0478,36645.0
2015-07-27 13:45:00,118.26,118.32,118.24,118.25,32110.0,109.0478,109.1032,109.0294,109.0386,32110.0
2015-07-27 13:50:00,118.25,118.44,118.25,118.39,27009.0,109.0386,109.2138,109.0386,109.1677,27009.0
2015-07-27 13:55:00,118.39,118.41,118.31,118.34,26171.0,109.1677,109.1862,109.0939,109.1216,26171.0
2015-07-27 14:00:00,118.33,118.36,118.28,118.34,18424.0,109.1124,109.1401,109.0663,109.1216,18424.0
2015-07-27 14:05:00,118.34,118.48,118.34,118.39,29396.0,109.1216,109.2507,109.1216,109.1677,29396.0
2015-07-27 14:10:00,118.4,118.43,118.35,118.39,20954.0,109.1769,109.2046,109.1308,109.1677,20954.0
2015-07-27 14:15:00,118.39,118.62,118.37,118.54,44071.0,109.1677,109.3798,109.1493,109.306,44071.0
2015-07-27 14:20:00,118.55,118.6,118.42,118.42,40187.0,109.3153,109.3614,109.1954,109.1954,40187.0
2015-07-27 14:25:00,118.43,118.5,118.37,118.41,24707.0,109.2046,109.2691,109.1493,109.1862,24707.0
2015-07-27 14:30:00,118.41,118.42,118.19,118.27,41867.0,109.1862,109.1954,108.9833,109.0571,41867.0
2015-07-27 14:35:00,118.27,118.33,118.26,118.32,61430.0,109.0571,109.1124,109.0478,109.1032,61430.0
2015-07-27 14:40:00,118.32,118.44,118.3,118.35,28082.0,109.1032,109.2138,109.0847,109.1308,28082.0
2015-07-27 14:45:00,118.35,118.43,118.31,118.33,37546.0,109.1308,109.2046,109.0939,109.1124,37546.0
2015-07-27 14:50:00,118.33,118.34,118.18,118.19,48233.0,109.1124,109.1216,108.9741,108.9833,48233.0
2015-07-27 14:55:00,118.19,118.29,118.15,118.28,37275.0,108.9833,109.0755,108.9464,109.0663,37275.0
2015-07-27 15:00:00,118.28,118.29,118.14,118.17,55851.0,109.0663,109.0755,108.9372,108.9649,55851.0
2015-07-27 15:05:00,118.16,118.18,118.08,118.16,60072.0,108.9556,108.9741,108.8819,108.9556,60072.0
2015-07-27 15:10:00,118.17,118.3,118.16,118.3,61648.0,108.9649,109.0847,108.9556,109.0847,61648.0
2015-07-27 15:15:00,118.3,118.33,118.15,118.17,58743.0,109.0847,109.1124,108.9464,108.9649,58743.0
2015-07-27 15:20:00,118.18,118.25,118.18,118.2,39739.0,108.9741,109.0386,108.9741,108.9925,39739.0
2015-07-27 15:25:00,118.21,118.22,118.01,118.02,81606.0,109.0017,109.011,108.8173,108.8265,81606.0
2015-07-27 15:30:00,118.02,118.1,117.98,118.09,84677.0,108.8265,108.9003,108.7897,108.8911,84677.0
2015-07-27 15:35:00,118.09,118.15,118.03,118.12,71083.0,108.8911,108.9464,108.8358,108.9187,71083.0
2015-07-27 15:40:00,118.13,118.15,118.02,118.03,83220.0,108.928,108.9464,108.8265,108.8358,83220.0
2015-07-27 15:45:00,118.02,118.21,118.01,118.21,113714.0,108.8265,109.0017,108.8173,109.0017,113714.0
2015-07-27 15:50:00,118.2,118.23,118.1,118.15,99329.0,108.9925,109.0202,108.9003,108.9464,99329.0
2015-07-27 15:55:00,118.15,118.35,118.13,118.29,251691.0,108.9464,109.1308,108.928,109.0755,251691.0
2015-07-28 09:30:00,118.68,118.9,118.3,118.3,156131.0,109.4351,109.638,109.0847,109.0847,156131.0
2015-07-28 09:35:00,118.34,118.63,118.32,118.45,70946.0,109.1216,109.389,109.1032,109.223,70946.0
2015-07-28 09:40:00,118.45,118.52,118.29,118.41,61079.0,109.223,109.2876,109.0755,109.1862,61079.0
2015-07-28 09:45:00,118.41,118.5,118.27,118.37,63528.0,109.1862,109.2691,109.0571,109.1493,63528.0
2015-07-28 09:50:00,118.35,118.44,118.11,118.42,74978.0,109.1308,109.2138,108.9095,109.1954,74978.0
2015-07-28 09:55:00,118.43,118.49,118.29,118.39,41969.0,109.2046,109.2599,109.0755,109.1677,41969.0
2015-07-28 10:00:00,118.36,118.36,118.15,118.24,66223.0,109.1401,109.1401,108.9464,109.0294,66223.0
2015-07-28 10:05:00,118.25,118.3,117.9,118.08,88845.0,109.0386,109.0847,108.7159,108.8819,88845.0
2015-07-28 10:10:00,118.06,118.27,118.06,118.22,34459.0,108.8634,109.0571,108.8634,109.011,34459.0
2015-07-28 10:15:00,118.2,118.22,117.9,117.95,67003.0,108.9925,109.011,108.7159,108.762,67003.0
2015-07-28 10:20:00,117.95,118.11,117.87,118.08,43427.0,108.762,108.9095,108.6882,108.8819,43427.0
2015-07-28 10:25:00,118.1,118.1,117.89,117.91,58135.0,108.9003,108.9003,108.7067,108.7251,58135.0
2015-07-28 10:30:00,117.92,118.14,117.92,118.05,60694.0,108.7343,108.9372,108.7343,108.8542,60694.0
2015-07-28 10:35:00,118.07,118.22,118.06,118.13,49200.0,108.8726,109.011,108.8634,108.928,49200.0
2015-07-28 10:40:00,118.15,118.33,118.15,118.22,63279.0,108.9464,109.1124,108.9464,109.011,63279.0
2015-07-28 10:45:00,118.22,118.25,118.1,118.11,42638.0,109.011,109.0386,108.9003,108.9095,42638.0
2015-07-28 10:50:00,118.11,118.2,118.09,118.18,39216.0,108.9095,108.9925,108.8911,108.9741,39216.0
2015-07-28 10:55:00,118.19,118.3,118.19,118.28,39873.0,108.9833,109.0847,108.9833,109.0663,39873.0
2015-07-28 11:00:00,118.29,118.3,118.15,118.18,57176.0,109.0755,109.0847,108.9464,108.9741,57176.0
2015-07-28 11:05:00,118.18,118.29,118.14,118.16,41171.0,108.9741,109.0755,108.9372,108.9556,41171.0
2015-07-28 11:10:00,118.16,118.26,118.14,118.23,71473.0,108.9556,109.0478,108.9372,109.0202,71473.0
2015-07-28 11:15:00,118.23,118.24,118.13,118.18,39937.0,109.0202,109.0294,108.928,108.9741,39937.0
2015-07-28 11:20:00,118.19,118.19,118.06,118.16,35082.0,108.9833,108.9833,108.8634,108.9556,35082.0
2015-07-28 11:25:00,118.18,118.23,118.12,118.23,43508.0,108.9741,109.0202,108.9187,109.0202,43508.0
2015-07-28 11:30:00,118.24,118.33,118.17,118.25,44602.0,109.0294,109.1124,108.9649,109.0386,44602.0
2015-07-28 11:35:00,118.26,118.28,118.2,118.23,41789.0,109.0478,109.0663,108.9925,109.0202,41789.0
2015-07-28 11:40:00,118.24,118.32,118.21,118.27,50446.0,109.0294,109.1032,109.0017,109.0571,50446.0
2015-07-28 11:45:00,118.27,118.32,118.19,118.28,42232.0,109.0571,109.1032,108.9833,109.0663,42232.0
2015-07-28 11:50:00,118.3,118.32,118.26,118.27,28041.0,109.0847,109.1032,109.0478,109.0571,28041.0
2015-07-28 11:55:00,118.27,118.3,118.17,118.26,32040.0,109.0571,109.0847,108.9649,109.0478,32040.0
2015-07-28 12:00:00,118.26,118.31,118.23,118.25,25765.0,109.0478,109.0939,109.0202,109.0386,25765.0
2015-07-28 12:05:00,118.25,118.31,118.21,118.3,35209.0,109.0386,109.0939,109.0017,109.0847,35209.0
2015-07-28 12:10:00,118.29,118.31,118.24,118.24,33122.0,109.0755,109.0939,109.0294,109.0294,33122.0
2015-07-28 12:15:00,118.26,118.34,118.21,118.28,47183.0,109.0478,109.1216,109.0017,109.0663,47183.0
2015-07-28 12:20:00,118.31,118.36,118.24,118.36,56997.0,109.0939,109.1401,109.0294,109.1401,56997.0
2015-07-28 12:25:00,118.35,118.4,118.3,118.39,29896.0,109.1308,109.1769,109.0847,109.1677,29896.0
2015-07-28 12:30:00,118.4,118.44,118.38,118.39,26537.0,109.1769,109.2138,109.1585,109.1677,26537.0
2015-07-28 12:35:00,118.39,118.44,118.32,118.34,29732.0,109.1677,109.2138,109.1032,109.1216,29732.0
2015-07-28 12:40:00,118.34,118.47,118.31,118.45,27864.0,109.1216,109.2415,109.0939,109.223,27864.0
2015-07-28 12:45:00,118.46,118.52,118.45,118.48,34332.0,109.2323,109.2876,109.223,109.2507,34332.0
2015-07-28 12:50:00,118.48,118.56,118.47,118.52,24326.0,109.2507,109.3245,109.2415,109.2876,24326.0
2015-07-28 12:55:00,118.52,118.57,118.49,118.49,33193.0,109.2876,109.3337,109.2599,109.2599,33193.0
2015-07-28 13:00:00,118.51,118.53,118.46,118.52,20069.0,109.2784,109.2968,109.2323,109.2876,20069.0
2015-07-28 13:05:00,118.53,118.65,118.49,118.64,45917.0,109.2968,109.4075,109.2599,109.3982,45917.0
2015-07-28 13:10:00,118.65,118.69,118.6,118.62,33418.0,109.4075,109.4443,109.3614,109.3798,33418.0
2015-07-28 13:15:00,118.62,118.69,118.61,118.67,17193.0,109.3798,109.4443,109.3706,109.4259,17193.0
2015-07-28 13:20:00,118.67,118.7,118.59,118.68,43185.0,109.4259,109.4536,109.3521,109.4351,43185.0
2015-07-28 13:25:00,118.68,118.7,118.55,118.66,106563.0,109.4351,109.4536,109.3153,109.4167,106563.0
2015-07-28 13:30:00,118.66,118.67,118.52,118.57,39860.0,109.4167,109.4259,109.2876,109.3337,39860.0
2015-07-28 13:35:00,118.57,118.6,118.53,118.6,37499.0,109.3337,109.3614,109.2968,109.3614,37499.0
2015-07-28 13:40:00,118.6,118.61,118.55,118.56,45087.0,109.3614,109.3706,109.3153,109.3245,45087.0
2015-07-28 13:45:00,118.56,118.57,118.53,118.55,39800.0,109.3245,109.3337,109.2968,109.3153,39800.0
2015-07-28 13:50:00,118.56,118.59,118.52,118.55,25822.0,109.3245,109.3521,109.2876,109.3153,25822.0
2015-07-28 13:55:00,118.56,118.64,118.55,118.61,51851.0,109.3245,109.3982,109.3153,109.3706,51851.0
2015-07-28 14:00:00,118.61,118.61,118.57,118.59,70389.0,109.3706,109.3706,109.3337,109.3521,70389.0
2015-07-28 14:05:00,118.59,118.71,118.58,118.66,49599.0,109.3521,109.4628,109.3429,109.4167,49599.0
2015-07-28 14:10:00,118.66,118.74,118.57,118.73,58629.0,109.4167,109.4905,109.3337,109.4812,58629.0
2015-07-28 14:15:00,118.73,118.75,118.65,118.65,74495.0,109.4812,109.4997,109.4075,109.4075,74495.0
2015-07-28 14:20:00,118.66,118.75,118.64,118.73,35765.0,109.4167,109.4997,109.3982,109.4812,35765.0
2015-07-28 14:25:00,118.74,118.75,118.59,118.61,47676.0,109.4905,109.4997,109.3521,109.3706,47676.0
2015-07-28 14:30:00,118.61,118.63,118.48,118.51,58996.0,109.3706,109.389,109.2507,109.2784,58996.0
2015-07-28 14:35:00,118.51,118.52,118.43,118.46,53171.0,109.2784,109.2876,109.2046,109.2323,53171.0
2015-07-28 14:40:00,118.46,118.46,118.4,118.42,51662.0,109.2323,109.2323,109.1769,109.1954,51662.0
2015-07-28 14:45:00,118.42,118.45,118.37,118.42,48489.0,109.1954,109.223,109.1493,109.1954,48489.0
2015-07-28 14:50:00,118.41,118.46,118.36,118.45,48350.0,109.1862,109.2323,109.1401,109.223,48350.0
2015-07-28 14:55:00,118.45,118.49,118.36,118.48,92121.0,109.223,109.2599,109.1401,109.2507,92121.0
2015-07-28 15:00:00,118.47,118.49,118.29,118.31,87719.0,109.2415,109.2599,109.0755,109.0939,87719.0
2015-07-28 15:05:00,118.31,118.42,118.28,118.37,75050.0,109.0939,109.1954,109.0663,109.1493,75050.0
2015-07-28 15:10:00,118.38,118.45,118.31,118.32,58851.0,109.1585,109.223,109.0939,109.1032,58851.0
2015-07-28 15:15:00,118.33,118.46,118.21,118.45,75545.0,109.1124,109.2323,109.0017,109.223,75545.0
2015-07-28 15:20:00,118.45,118.46,118.31,118.31,81436.0,109.223,109.2323,109.0939,109.0939,81436.0
2015-07-28 15:25:00,118.32,118.36,118.23,118.25,83397.0,109.1032,109.1401,109.0202,109.0386,83397.0
2015-07-28 15:30:00,118.24,118.38,118.24,118.35,65295.0,109.0294,109.1585,109.0294,109.1308,65295.0
2015-07-28 15:35:00,118.36,118.43,118.32,118.36,69067.0,109.1401,109.2046,109.1032,109.1401,69067.0
2015-07-28 15:40:00,118.35,118.49,118.34,118.42,75005.0,109.1308,109.2599,109.1216,109.1954,75005.0
2015-07-28 15:45:00,118.43,118.55,118.39,118.43,124183.0,109.2046,109.3153,109.1677,109.2046,124183.0
2015-07-28 15:50:00,118.43,118.43,118.31,118.34,140975.0,109.2046,109.2046,109.0939,109.1216,140975.0
2015-07-28 15:55:00,118.34,118.44,118.3,118.44,310157.0,109.1216,109.2138,109.0847,109.2138,310157.0
2015-07-29 09:30:00,118.85,118.85,118.58,118.76,190919.0,109.5919,109.5919,109.3429,109.5089,190919.0
2015-07-29 09:35:00,118.79,118.88,118.62,118.85,39537.0,109.5366,109.6195,109.3798,109.5919,39537.0
2015-07-29 09:40:00,118.82,119.0,118.63,118.64,79327.0,109.5642,109.7302,109.389,109.3982,79327.0
2015-07-29 09:45:00,118.63,118.67,118.5,118.52,48884.0,109.389,109.4259,109.2691,109.2876,48884.0
2015-07-29 09:50:00,118.54,118.55,118.41,118.55,43242.0,109.306,109.3153,109.1862,109.3153,43242.0
2015-07-29 09:55:00,118.56,118.71,118.54,118.71,38922.0,109.3245,109.4628,109.306,109.4628,38922.0
2015-07-29 10:00:00,118.73,118.74,118.56,118.74,51115.0,109.4812,109.4905,109.3245,109.4905,51115.0
2015-07-29 10:05:00,118.7,118.95,118.69,118.88,81514.0,109.4536,109.6841,109.4443,109.6195,81514.0
2015-07-29 10:10:00,118.88,118.94,118.84,118.92,73025.0,109.6195,109.6749,109.5827,109.6564,73025.0
2015-07-29 10:15:00,118.93,119.22,118.89,119.18,132415.0,109.6657,109.9331,109.6288,109.8962,132415.0
2015-07-29 10:20:00,119.18,119.36,119.17,119.21,70034.0,109.8962,110.0622,109.887,109.9238,70034.0
2015-07-29 10:25:00,119.24,119.44,119.22,119.43,85701.0,109.9515,110.1359,109.9331,110.1267,85701.0
2015-07-29 10:30:00,119.43,119.48,119.11,119.11,80079.0,110.1267,110.1728,109.8316,109.8316,80079.0
2015-07-29 10:35:00,119.13,119.17,119.08,119.1,42782.0,109.8501,109.887,109.804,109.8224,42782.0
2015-07-29 10:40:00,119.13,119.32,119.12,119.29,42550.0,109.8501,110.0253,109.8409,109.9976,42550.0
2015-07-29 10:45:00,119.3,119.3,119.11,119.19,29892.0,110.0068,110.0068,109.8316,109.9054,29892.0
2015-07-29 10:50:00,119.18,119.27,119.17,119.21,53536.0,109.8962,109.9792,109.887,109.9238,53536.0
2015-07-29 10:55:00,119.21,119.24,119.13,119.14,43405.0,109.9238,109.9515,109.8501,109.8593,43405.0
2015-07-29 11:00:00,119.13,119.14,119.04,119.09,72228.0,109.8501,109.8593,109.7671,109.8132,72228.0
2015-07-29 11:05:00,119.09,119.09,118.95,118.95,45788.0,109.8132,109.8132,109.6841,109.6841,45788.0
2015-07-29 11:10:00,118.95,119.1,118.95,119.06,62232.0,109.6841,109.8224,109.6841,109.7855,62232.0
2015-07-29 11:15:00,119.07,119.08,119.02,119.05,44610.0,109.7947,109.804,109.7486,109.7763,44610.0
2015-07-29 11:20:00,119.06,119.33,119.05,119.26,122583.0,109.7855,110.0345,109.7763,109.9699,122583.0
2015-07-29 11:25:00,119.23,119.32,119.2,119.25,42729.0,109.9423,110.0253,109.9146,109.9607,42729.0
2015-07-29 11:30:00,119.26,119.39,119.25,119.39,22123.0,109.9699,110.0898,109.9607,110.0898,22123.0
2015-07-29 11:35:00,119.36,119.45,119.35,119.45,33736.0,110.0622,110.1451,110.0529,110.1451,33736.0
2015-07-29 11:40:00,119.45,119.48,119.38,119.43,35569.0,110.1451,110.1728,110.0806,110.1267,35569.0
2015-07-29 11:45:00,119.41,119.5,119.4,119.45,45834.0,110.1083,110.1913,110.099,110.1451,45834.0
2015-07-29 11:50:00,119.45,119.45,119.37,119.43,29895.0,110.1451,110.1451,110.0714,110.1267,29895.0
2015-07-29 11:55:00,119.43,119.55,119.41,119.53,62385.0,110.1267,110.2374,110.1083,110.2189,62385.0
2015-07-29 12:00:00,119.52,119.54,119.36,119.41,27765.0,110.2097,110.2281,110.0622,110.1083,27765.0
2015-07-29 12:05:00,119.4,119.47,119.37,119.39,24120.0,110.099,110.1636,110.0714,110.0898,24120.0
2015-07-29 12:10:00,119.4,119.45,119.39,119.43,25533.0,110.099,110.1451,110.0898,110.1267,25533.0
2015-07-29 12:15:00,119.42,119.42,119.3,119.38,33876.0,110.1175,110.1175,110.0068,110.0806,33876.0
2015-07-29 12:20:00,119.38,119.39,119.26,119.3,19835.0,110.0806,110.0898,109.9699,110.0068,19835.0
2015-07-29 12:25:00,119.28,119.34,119.28,119.32,22528.0,109.9884,110.0437,109.9884,110.0253,22528.0
2015-07-29 12:30:00,119.33,119.39,119.32,119.35,22884.0,110.0345,110.0898,110.0253,110.0529,22884.0
2015-07-29 12:35:00,119.35,119.35,119.23,119.23,49248.0,110.0529,110.0529,109.9423,109.9423,49248.0
2015-07-29 12:40:00,119.25,119.25,119.17,119.18,42535.0,109.9607,109.9607,109.887,109.8962,42535.0
2015-07-29 12:45:00,119.19,119.28,119.17,119.24,37714.0,109.9054,109.9884,109.887,109.9515,37714.0
2015-07-29 12:50:00,119.24,119.28,119.18,119.18,44439.0,109.9515,109.9884,109.8962,109.8962,44439.0
2015-07-29 12:55:00,119.15,119.21,119.15,119.19,20280.0,109.8685,109.9238,109.8685,109.9054,20280.0
2015-07-29 13:00:00,119.2,119.2,119.12,119.16,28264.0,109.9146,109.9146,109.8409,109.8777,28264.0
2015-07-29 13:05:00,119.17,119.26,119.16,119.24,31098.0,109.887,109.9699,109.8777,109.9515,31098.0
2015-07-29 13:10:00,119.23,119.34,119.23,119.32,54615.0,109.9423,110.0437,109.9423,110.0253,54615.0
2015-07-29 13:15:00,119.32,119.38,119.28,119.35,31789.0,110.0253,110.0806,109.9884,110.0529,31789.0
2015-07-29 13:20:00,119.35,119.36,119.28,119.33,34581.0,110.0529,110.0622,109.9884,110.0345,34581.0
2015-07-29 13:25:00,119.33,119.36,119.31,119.35,14049.0,110.0345,110.0622,110.0161,110.0529,14049.0
2015-07-29 13:30:00,119.34,119.36,119.22,119.27,25219.0,110.0437,110.0622,109.9331,109.9792,25219.0
2015-07-29 13:35:00,119.28,119.31,119.23,119.28,14838.0,109.9884,110.0161,109.9423,109.9884,14838.0
2015-07-29 13:40:00,119.26,119.26,119.21,119.23,20742.0,109.9699,109.9699,109.9238,109.9423,20742.0
2015-07-29 13:45:00,119.23,119.23,119.15,119.2,18570.0,109.9423,109.9423,109.8685,109.9146,18570.0
2015-07-29 13:50:00,119.19,119.21,119.15,119.18,17195.0,109.9054,109.9238,109.8685,109.8962,17195.0
2015-07-29 13:55:00,119.17,119.24,119.13,119.16,17466.0,109.887,109.9515,109.8501,109.8777,17466.0
2015-07-29 14:00:00,119.14,119.52,118.9,118.99,85831.0,109.8593,110.2097,109.638,109.721,85831.0
2015-07-29 14:05:00,118.98,119.25,118.94,119.04,63604.0,109.7118,109.9607,109.6749,109.7671,63604.0
2015-07-29 14:10:00,119.02,119.23,118.99,119.07,35752.0,109.7486,109.9423,109.721,109.7947,35752.0
2015-07-29 14:15:00,119.08,119.38,119.07,119.38,42371.0,109.804,110.0806,109.7947,110.0806,42371.0
2015-07-29 14:20:00,119.38,119.47,119.27,119.31,61768.0,110.0806,110.1636,109.9792,110.0161,61768.0
2015-07-29 14:25:00,119.31,119.35,119.19,119.33,30488.0,110.0161,110.0529,109.9054,110.0345,30488.0
2015-07-29 14:30:00,119.34,119.51,119.33,119.5,30788.0,110.0437,110.2005,110.0345,110.1913,30788.0
2015-07-29 14:35:00,119.5,119.53,119.42,119.53,38358.0,110.1913,110.2189,110.1175,110.2189,38358.0
2015-07-29 14:40:00,119.54,119.74,119.54,119.67,67001.0,110.2281,110.4126,110.2281,110.348,67001.0
2015-07-29 14:45:00,119.65,119.72,119.54,119.65,54181.0,110.3296,110.3941,110.2281,110.3296,54181.0
2015-07-29 14:50:00,119.65,119.73,119.62,119.66,43419.0,110.3296,110.4033,110.3019,110.3388,43419.0
2015-07-29 14:55:00,119.65,119.72,119.62,119.64,81443.0,110.3296,110.3941,110.3019,110.3203,81443.0
2015-07-29 15:00:00,119.64,119.65,119.53,119.64,60339.0,110.3203,110.3296,110.2189,110.3203,60339.0
2015-07-29 15:05:00,119.64,119.67,119.5,119.5,43238.0,110.3203,110.348,110.1913,110.1913,43238.0
2015-07-29 15:10:00,119.51,119.64,119.51,119.57,47280.0,110.2005,110.3203,110.2005,110.2558,47280.0
2015-07-29 15:15:00,119.57,119.61,119.49,119.5,40265.0,110.2558,110.2927,110.182,110.1913,40265.0
2015-07-29 15:20:00,119.49,119.66,119.49,119.65,49451.0,110.182,110.3388,110.182,110.3296,49451.0
2015-07-29 15:25:00,119.66,119.74,119.63,119.68,68503.0,110.3388,110.4126,110.3111,110.3572,68503.0
2015-07-29 15:30:00,119.66,119.7,119.48,119.55,73779.0,110.3388,110.3757,110.1728,110.2374,73779.0
2015-07-29 15:35:00,119.55,119.63,119.53,119.59,59187.0,110.2374,110.3111,110.2189,110.2742,59187.0
2015-07-29 15:40:00,119.6,119.72,119.6,119.67,59207.0,110.2835,110.3941,110.2835,110.348,59207.0
2015-07-29 15:45:00,119.69,119.75,119.67,119.73,116375.0,110.3664,110.4218,110.348,110.4033,116375.0
2015-07-29 15:50:00,119.73,119.79,119.69,119.75,145646.0,110.4033,110.4587,110.3664,110.4218,145646.0
2015-07-29 15:55:00,119.76,119.86,119.74,119.79,330272.0,110.431,110.5232,110.4126,110.4587,330272.0
2015-07-30 09:30:00,119.71,119.95,119.65,119.78,192424.0,110.3849,110.6062,110.3296,110.4494,192424.0
2015-07-30 09:35:00,119.76,119.89,119.4,119.44,64268.0,110.431,110.5509,110.099,110.1359,64268.0
2015-07-30 09:40:00,119.4,119.41,119.03,119.26,78503.0,110.099,110.1083,109.7579,109.9699,78503.0
2015-07-30 09:45:00,119.22,119.37,119.01,119.16,61919.0,109.9331,110.0714,109.7394,109.8777,61919.0
2015-07-30 09:50:00,119.16,119.31,119.12,119.23,51178.0,109.8777,110.0161,109.8409,109.9423,51178.0
2015-07-30 09:55:00,119.23,119.34,119.11,119.11,87396.0,109.9423,110.0437,109.8316,109.8316,87396.0
2015-07-30 10:00:00,119.11,119.39,119.09,119.31,129567.0,109.8316,110.0898,109.8132,110.0161,129567.0
2015-07-30 10:05:00,119.31,119.41,119.24,119.29,53637.0,110.0161,110.1083,109.9515,109.9976,53637.0
2015-07-30 10:10:00,119.3,119.36,119.16,119.35,48510.0,110.0068,110.0622,109.8777,110.0529,48510.0
2015-07-30 10:15:00,119.37,119.43,119.24,119.27,64377.0,110.0714,110.1267,109.9515,109.9792,64377.0
2015-07-30 10:20:00,119.27,119.42,119.27,119.36,30735.0,109.9792,110.1175,109.9792,110.0622,30735.0
2015-07-30 10:25:00,119.36,119.41,119.29,119.41,48604.0,110.0622,110.1083,109.9976,110.1083,48604.0
2015-07-30 10:30:00,119.41,119.55,119.41,119.45,56122.0,110.1083,110.2374,110.1083,110.1451,56122.0
2015-07-30 10:35:00,119.45,119.48,119.28,119.32,28265.0,110.1451,110.1728,109.9884,110.0253,28265.0
2015-07-30 10:40:00,119.32,119.42,119.26,119.4,22073.0,110.0253,110.1175,109.9699,110.099,22073.0
2015-07-30 10:45:00,119.4,119.49,119.29,119.32,41244.0,110.099,110.182,109.9976,110.0253,41244.0
2015-07-30 10:50:00,119.32,119.37,119.25,119.36,22490.0,110.0253,110.0714,109.9607,110.0622,22490.0
2015-07-30 10:55:00,119.39,119.39,119.13,119.2,33168.0,110.0898,110.0898,109.8501,109.9146,33168.0
2015-07-30 11:00:00,119.2,119.29,119.16,119.25,29453.0,109.9146,109.9976,109.8777,109.9607,29453.0
2015-07-30 11:05:00,119.29,119.31,119.2,119.28,26250.0,109.9976,110.0161,109.9146,109.9884,26250.0
2015-07-30 11:10:00,119.3,119.49,119.28,119.47,26378.0,110.0068,110.182,109.9884,110.1636,26378.0
2015-07-30 11:15:00,119.47,119.55,119.47,119.49,25876.0,110.1636,110.2374,110.1636,110.182,25876.0
2015-07-30 11:20:00,119.49,119.73,119.49,119.65,61405.0,110.182,110.4033,110.182,110.3296,61405.0
2015-07-30 11:25:00,119.64,119.76,119.63,119.72,60737.0,110.3203,110.431,110.3111,110.3941,60737.0
2015-07-30 11:30:00,119.75,119.82,119.74,119.77,39000.0,110.4218,110.4863,110.4126,110.4402,39000.0
2015-07-30 11:35:00,119.77,119.84,119.73,119.76,39563.0,110.4402,110.5048,110.4033,110.431,39563.0
2015-07-30 11:40:00,119.77,119.8,119.72,119.8,40132.0,110.4402,110.4679,110.3941,110.4679,40132.0
2015-07-30 11:45:00,119.8,119.91,119.79,119.85,39760.0,110.4679,110.5693,110.4587,110.514,39760.0
2015-07-30 11:50:00,119.84,119.85,119.68,119.73,44660.0,110.5048,110.514,110.3572,110.4033,44660.0
2015-07-30 11:55:00,119.73,119.82,119.72,119.76,27886.0,110.4033,110.4863,110.3941,110.431,27886.0
2015-07-30 12:00:00,119.76,119.87,119.76,119.83,23421.0,110.431,110.5324,110.431,110.4955,23421.0
2015-07-30 12:05:00,119.83,119.83,119.79,119.82,16586.0,110.4955,110.4955,110.4587,110.4863,16586.0
2015-07-30 12:10:00,119.82,119.87,119.77,119.85,24245.0,110.4863,110.5324,110.4402,110.514,24245.0
2015-07-30 12:15:00,119.85,119.94,119.82,119.88,47668.0,110.514,110.597,110.4863,110.5416,47668.0
2015-07-30 12:20:00,119.88,119.99,119.87,119.96,28237.0,110.5416,110.6431,110.5324,110.6154,28237.0
2015-07-30 12:25:00,119.96,119.99,119.88,119.9,38733.0,110.6154,110.6431,110.5416,110.5601,38733.0
2015-07-30 12:30:00,119.91,119.99,119.9,119.92,28061.0,110.5693,110.6431,110.5601,110.5785,28061.0
2015-07-30 12:35:00,119.92,119.92,119.81,119.82,44826.0,110.5785,110.5785,110.4771,110.4863,44826.0
2015-07-30 12:40:00,119.82,119.89,119.82,119.86,15334.0,110.4863,110.5509,110.4863,110.5232,15334.0
2015-07-30 12:45:00,119.85,119.94,119.85,119.91,23567.0,110.514,110.597,110.514,110.5693,23567.0
2015-07-30 12:50:00,119.91,119.99,119.89,119.92,30156.0,110.5693,110.6431,110.5509,110.5785,30156.0
2015-07-30 12:55:00,119.92,119.98,119.89,119.96,23704.0,110.5785,110.6339,110.5509,110.6154,23704.0
2015-07-30 13:00:00,119.97,120.11,119.9,120.01,173842.0,110.6246,110.7537,110.5601,110.6615,173842.0
2015-07-30 13:05:00,120.02,120.1,120.02,120.09,30662.0,110.6707,110.7445,110.6707,110.7353,30662.0
2015-07-30 13:10:00,120.09,120.26,120.09,120.23,46297.0,110.7353,110.892,110.7353,110.8644,46297.0
2015-07-30 13:15:00,120.23,120.33,120.22,120.26,98777.0,110.8644,110.9566,110.8552,110.892,98777.0
2015-07-30 13:20:00,120.27,120.28,120.02,120.06,48583.0,110.9013,110.9105,110.6707,110.7076,48583.0
2015-07-30 13:25:00,120.07,120.12,120.03,120.12,27591.0,110.7168,110.763,110.68,110.763,27591.0
2015-07-30 13:30:00,120.12,120.17,120.03,120.03,34955.0,110.763,110.8091,110.68,110.68,34955.0
2015-07-30 13:35:00,120.03,120.07,119.93,119.94,55930.0,110.68,110.7168,110.5878,110.597,55930.0
2015-07-30 13:40:00,119.94,119.97,119.86,119.94,51367.0,110.597,110.6246,110.5232,110.597,51367.0
2015-07-30 13:45:00,119.94,120.06,119.94,120.05,22021.0,110.597,110.7076,110.597,110.6984,22021.0
2015-07-30 13:50:00,120.05,120.14,120.05,120.07,32149.0,110.6984,110.7814,110.6984,110.7168,32149.0
2015-07-30 13:55:00,120.07,120.11,120.03,120.04,25053.0,110.7168,110.7537,110.68,110.6892,25053.0
2015-07-30 14:00:00,120.04,120.12,120.04,120.05,32624.0,110.6892,110.763,110.6892,110.6984,32624.0
2015-07-30 14:05:00,120.05,120.05,119.95,119.96,38585.0,110.6984,110.6984,110.6062,110.6154,38585.0
2015-07-30 14:10:00,119.96,120.05,119.96,120.03,15810.0,110.6154,110.6984,110.6154,110.68,15810.0
2015-07-30 14:15:00,120.03,120.07,120.02,120.04,18742.0,110.68,110.7168,110.6707,110.6892,18742.0
2015-07-30 14:20:00,120.05,120.1,119.97,120.02,31013.0,110.6984,110.7445,110.6246,110.6707,31013.0
2015-07-30 14:25:00,120.02,120.09,120.02,120.07,23848.0,110.6707,110.7353,110.6707,110.7168,23848.0
2015-07-30 14:30:00,120.07,120.1,119.97,120.02,37524.0,110.7168,110.7445,110.6246,110.6707,37524.0
2015-07-30 14:35:00,120.02,120.08,120.01,120.06,25284.0,110.6707,110.7261,110.6615,110.7076,25284.0
2015-07-30 14:40:00,120.07,120.15,120.05,120.15,33813.0,110.7168,110.7906,110.6984,110.7906,33813.0
2015-07-30 14:45:00,120.15,120.27,120.13,120.24,26702.0,110.7906,110.9013,110.7722,110.8736,26702.0
2015-07-30 14:50:00,120.23,120.27,120.14,120.16,56191.0,110.8644,110.9013,110.7814,110.7998,56191.0
2015-07-30 14:55:00,120.17,120.29,120.16,120.26,34655.0,110.8091,110.9197,110.7998,110.892,34655.0
2015-07-30 15:00:00,120.26,120.35,120.26,120.33,33703.0,110.892,110.975,110.892,110.9566,33703.0
2015-07-30 15:05:00,120.32,120.32,120.19,120.22,38966.0,110.9474,110.9474,110.8275,110.8552,38966.0
2015-07-30 15:10:00,120.22,120.22,120.07,120.11,75607.0,110.8552,110.8552,110.7168,110.7537,75607.0
2015-07-30 15:15:00,120.12,120.15,120.06,120.1,44907.0,110.763,110.7906,110.7076,110.7445,44907.0
2015-07-30 15:20:00,120.1,120.14,120.07,120.1,42280.0,110.7445,110.7814,110.7168,110.7445,42280.0
2015-07-30 15:25:00,120.1,120.18,120.09,120.16,50493.0,110.7445,110.8183,110.7353,110.7998,50493.0
2015-07-30 15:30:00,120.17,120.18,120.08,120.08,45489.0,110.8091,110.8183,110.7261,110.7261,45489.0
2015-07-30 15:35:00,120.08,120.09,119.98,120.02,64792.0,110.7261,110.7353,110.6339,110.6707,64792.0
2015-07-30 15:40:00,120.01,120.11,120.0,120.01,63326.0,110.6615,110.7537,110.6523,110.6615,63326.0
2015-07-30 15:45:00,120.01,120.1,120.0,120.09,61732.0,110.6615,110.7445,110.6523,110.7353,61732.0
2015-07-30 15:50:00,120.09,120.17,120.06,120.14,98128.0,110.7353,110.8091,110.7076,110.7814,98128.0
2015-07-30 15:55:00,120.14,120.15,120.01,120.04,218254.0,110.7814,110.7906,110.6615,110.6892,218254.0
2015-07-31 09:30:00,120.12,120.44,120.09,120.1,168971.0,110.763,111.058,110.7353,110.7445,168971.0
2015-07-31 09:35:00,120.1,120.17,119.78,119.78,83379.0,110.7445,110.8091,110.4494,110.4494,83379.0
2015-07-31 09:40:00,119.8,119.89,119.59,119.66,80309.0,110.4679,110.5509,110.2742,110.3388,80309.0
2015-07-31 09:45:00,119.66,119.9,119.64,119.73,102972.0,110.3388,110.5601,110.3203,110.4033,102972.0
2015-07-31 09:50:00,119.77,119.89,119.7,119.79,35920.0,110.4402,110.5509,110.3757,110.4587,35920.0
2015-07-31 09:55:00,119.78,120.01,119.78,119.87,43178.0,110.4494,110.6615,110.4494,110.5324,43178.0
2015-07-31 10:00:00,119.86,120.06,119.83,119.97,30752.0,110.5232,110.7076,110.4955,110.6246,30752.0
2015-07-31 10:05:00,119.98,120.19,119.93,120.18,50954.0,110.6339,110.8275,110.5878,110.8183,50954.0
2015-07-31 10:10:00,120.18,120.25,120.13,120.18,41703.0,110.8183,110.8828,110.7722,110.8183,41703.0
2015-07-31 10:15:00,120.19,120.37,120.19,120.29,45307.0,110.8275,110.9935,110.8275,110.9197,45307.0
2015-07-31 10:20:00,120.3,120.63,120.29,120.63,41127.0,110.9289,111.2332,110.9197,111.2332,41127.0
2015-07-31 10:25:00,120.63,120.72,120.52,120.54,79423.0,111.2332,111.3162,111.1318,111.1502,79423.0
2015-07-31 10:30:00,120.56,120.58,120.45,120.57,40595.0,111.1687,111.1871,111.0672,111.1779,40595.0
2015-07-31 10:35:00,120.54,120.59,120.4,120.42,38269.0,111.1502,111.1963,111.0211,111.0396,38269.0
2015-07-31 10:40:00,120.42,120.56,120.38,120.55,60216.0,111.0396,111.1687,111.0027,111.1595,60216.0
2015-07-31 10:45:00,120.55,120.59,120.49,120.54,35750.0,111.1595,111.1963,111.1041,111.1502,35750.0
2015-07-31 10:50:00,120.54,120.6,120.5,120.53,32547.0,111.1502,111.2056,111.1134,111.141,32547.0
2015-07-31 10:55:00,120.53,120.57,120.43,120.45,34726.0,111.141,111.1779,111.0488,111.0672,34726.0
2015-07-31 11:00:00,120.45,120.45,120.33,120.33,26967.0,111.0672,111.0672,110.9566,110.9566,26967.0
2015-07-31 11:05:00,120.33,120.43,120.33,120.36,22508.0,110.9566,111.0488,110.9566,110.9843,22508.0
2015-07-31 11:10:00,120.35,120.35,120.21,120.26,48020.0,110.975,110.975,110.8459,110.892,48020.0
2015-07-31 11:15:00,120.26,120.43,120.23,120.43,47562.0,110.892,111.0488,110.8644,111.0488,47562.0
2015-07-31 11:20:00,120.42,120.43,120.33,120.35,36660.0,111.0396,111.0488,110.9566,110.975,36660.0
2015-07-31 11:25:00,120.36,120.49,120.35,120.47,33835.0,110.9843,111.1041,110.975,111.0857,33835.0
2015-07-31 11:30:00,120.47,120.52,120.34,120.34,26794.0,111.0857,111.1318,110.9658,110.9658,26794.0
2015-07-31 11:35:00,120.35,120.5,120.34,120.5,15916.0,110.975,111.1134,110.9658,111.1134,15916.0
2015-07-31 11:40:00,120.49,120.54,120.45,120.48,37930.0,111.1041,111.1502,111.0672,111.0949,37930.0
2015-07-31 11:45:00,120.48,120.5,120.47,120.48,31146.0,111.0949,111.1134,111.0857,111.0949,31146.0
2015-07-31 11:50:00,120.49,120.51,120.41,120.41,26764.0,111.1041,111.1226,111.0304,111.0304,26764.0
2015-07-31 11:55:00,120.4,120.42,120.35,120.4,18170.0,111.0211,111.0396,110.975,111.0211,18170.0
2015-07-31 12:00:00,120.4,120.43,120.37,120.4,19655.0,111.0211,111.0488,110.9935,111.0211,19655.0
2015-07-31 12:05:00,120.39,120.5,120.38,120.49,27447.0,111.0119,111.1134,111.0027,111.1041,27447.0
2015-07-31 12:10:00,120.49,120.57,120.47,120.55,37199.0,111.1041,111.1779,111.0857,111.1595,37199.0
2015-07-31 12:15:00,120.56,120.62,120.49,120.51,38573.0,111.1687,111.224,111.1041,111.1226,38573.0
2015-07-31 12:20:00,120.52,120.59,120.49,120.52,19724.0,111.1318,111.1963,111.1041,111.1318,19724.0
2015-07-31 12:25:00,120.52,120.59,120.47,120.57,30748.0,111.1318,111.1963,111.0857,111.1779,30748.0
2015-07-31 12:30:00,120.57,120.59,120.49,120.53,23040.0,111.1779,111.1963,111.1041,111.141,23040.0
2015-07-31 12:35:00,120.53,120.58,120.51,120.54,21365.0,111.141,111.1871,111.1226,111.1502,21365.0
2015-07-31 12:40:00,120.55,120.56,120.52,120.53,12693.0,111.1595,111.1687,111.1318,111.141,12693.0
2015-07-31 12:45:00,120.53,120.54,120.42,120.43,23359.0,111.141,111.1502,111.0396,111.0488,23359.0
2015-07-31 12:50:00,120.42,120.49,120.42,120.48,16034.0,111.0396,111.1041,111.0396,111.0949,16034.0
2015-07-31 12:55:00,120.48,120.5,120.43,120.46,27567.0,111.0949,111.1134,111.0488,111.0765,27567.0
2015-07-31 13:00:00,120.45,120.51,120.43,120.45,60785.0,111.0672,111.1226,111.0488,111.0672,60785.0
2015-07-31 13:05:00,120.44,120.58,120.42,120.58,35581.0,111.058,111.1871,111.0396,111.1871,35581.0
2015-07-31 13:10:00,120.58,120.59,120.52,120.55,23343.0,111.1871,111.1963,111.1318,111.1595,23343.0
2015-07-31 13:15:00,120.54,120.62,120.53,120.56,19608.0,111.1502,111.224,111.141,111.1687,19608.0
2015-07-31 13:20:00,120.56,120.56,120.5,120.51,21467.0,111.1687,111.1687,111.1134,111.1226,21467.0
2015-07-31 13:25:00,120.51,120.53,120.34,120.38,39006.0,111.1226,111.141,110.9658,111.0027,39006.0
2015-07-31 13:30:00,120.38,120.39,120.27,120.3,31578.0,111.0027,111.0119,110.9013,110.9289,31578.0
2015-07-31 13:35:00,120.31,120.31,120.17,120.2,28929.0,110.9382,110.9382,110.8091,110.8367,28929.0
2015-07-31 13:40:00,120.2,120.24,120.13,120.19,81009.0,110.8367,110.8736,110.7722,110.8275,81009.0
2015-07-31 13:45:00,120.19,120.24,120.19,120.21,21226.0,110.8275,110.8736,110.8275,110.8459,21226.0
2015-07-31 13:50:00,120.22,120.24,120.19,120.2,33134.0,110.8552,110.8736,110.8275,110.8367,33134.0
2015-07-31 13:55:00,120.2,120.23,120.17,120.2,29845.0,110.8367,110.8644,110.8091,110.8367,29845.0
2015-07-31 14:00:00,120.21,120.3,120.2,120.29,40033.0,110.8459,110.9289,110.8367,110.9197,40033.0
2015-07-31 14:05:00,120.3,120.31,120.23,120.24,39389.0,110.9289,110.9382,110.8644,110.8736,39389.0
2015-07-31 14:10:00,120.25,120.25,120.1,120.13,37400.0,110.8828,110.8828,110.7445,110.7722,37400.0
2015-07-31 14:15:00,120.13,120.13,120.02,120.06,40395.0,110.7722,110.7722,110.6707,110.7076,40395.0
2015-07-31 14:20:00,120.06,120.09,119.9,119.98,65368.0,110.7076,110.7353,110.5601,110.6339,65368.0
2015-07-31 14:25:00,119.98,120.1,119.95,120.09,36483.0,110.6339,110.7445,110.6062,110.7353,36483.0
2015-07-31 14:30:00,120.08,120.15,120.05,120.05,40489.0,110.7261,110.7906,110.6984,110.6984,40489.0
2015-07-31 14:35:00,120.06,120.07,119.87,119.98,38185.0,110.7076,110.7168,110.5324,110.6339,38185.0
2015-07-31 14:40:00,119.98,120.04,119.87,120.03,38034.0,110.6339,110.6892,110.5324,110.68,38034.0
2015-07-31 14:45:00,120.02,120.08,119.93,120.04,52831.0,110.6707,110.7261,110.5878,110.6892,52831.0
2015-07-31 14:50:00,120.04,120.17,120.03,120.17,27923.0,110.6892,110.8091,110.68,110.8091,27923.0
2015-07-31 14:55:00,120.17,120.19,120.11,120.12,32910.0,110.8091,110.8275,110.7537,110.763,32910.0
2015-07-31 15:00:00,120.12,120.13,120.01,120.02,66973.0,110.763,110.7722,110.6615,110.6707,66973.0
2015-07-31 15:05:00,120.02,120.04,119.92,119.95,87792.0,110.6707,110.6892,110.5785,110.6062,87792.0
2015-07-31 15:10:00,119.95,120.03,119.89,119.91,67020.0,110.6062,110.68,110.5509,110.5693,67020.0
2015-07-31 15:15:00,119.91,120.01,119.9,120.01,70396.0,110.5693,110.6615,110.5601,110.6615,70396.0
2015-07-31 15:20:00,120.01,120.04,119.91,119.99,70472.0,110.6615,110.6892,110.5693,110.6431,70472.0
2015-07-31 15:25:00,119.99,120.03,119.89,119.9,98505.0,110.6431,110.68,110.5509,110.5601,98505.0
2015-07-31 15:30:00,119.9,120.11,119.9,120.07,68120.0,110.5601,110.7537,110.5601,110.7168,68120.0
2015-07-31 15:35:00,120.07,120.17,120.06,120.15,81572.0,110.7168,110.8091,110.7076,110.7906,81572.0
2015-07-31 15:40:00,120.15,120.15,120.01,120.07,191335.0,110.7906,110.7906,110.6615,110.7168,191335.0
2015-07-31 15:45:00,120.06,120.08,120.01,120.04,138951.0,110.7076,110.7261,110.6615,110.6892,138951.0
2015-07-31 15:50:00,120.03,120.03,119.93,119.98,252331.0,110.68,110.68,110.5878,110.6339,252331.0
2015-07-31 15:55:00,119.99,120.07,119.93,120.03,461840.0,110.6431,110.7168,110.5878,110.68,461840.0
2015-08-03 09:30:00,120.88,121.33,120.81,120.83,412738.0,111.4638,111.8787,111.3992,111.4176,412738.0
2015-08-03 09:35:00,120.86,121.62,120.81,121.38,211050.0,111.4453,112.1461,111.3992,111.9248,211050.0
2015-08-03 09:40:00,121.41,121.73,121.36,121.38,303026.0,111.9525,112.2475,111.9064,111.9248,303026.0
2015-08-03 09:45:00,121.36,121.49,121.21,121.47,161358.0,111.9064,112.0262,111.768,112.0078,161358.0
2015-08-03 09:50:00,121.45,121.54,121.13,121.16,181908.0,111.9894,112.0723,111.6943,111.7219,181908.0
2015-08-03 09:55:00,121.16,121.33,121.14,121.22,101943.0,111.7219,111.8787,111.7035,111.7773,101943.0
2015-08-03 10:00:00,121.22,121.3,121.01,121.17,114324.0,111.7773,111.851,111.5836,111.7312,114324.0
2015-08-03 10:05:00,121.18,121.22,120.87,120.89,97617.0,111.7404,111.7773,111.4545,111.473,97617.0
2015-08-03 10:10:00,120.9,121.07,120.67,120.71,154235.0,111.4822,111.639,111.2701,111.307,154235.0
2015-08-03 10:15:00,120.72,120.73,120.53,120.6,78291.0,111.3162,111.3254,111.141,111.2056,78291.0
2015-08-03 10:20:00,120.57,120.71,120.54,120.55,75334.0,111.1779,111.307,111.1502,111.1595,75334.0
2015-08-03 10:25:00,120.56,120.57,120.37,120.46,95930.0,111.1687,111.1779,110.9935,111.0765,95930.0
2015-08-03 10:30:00,120.45,120.45,120.23,120.42,124802.0,111.0672,111.0672,110.8644,111.0396,124802.0
2015-08-03 10:35:00,120.41,120.45,120.37,120.43,97796.0,111.0304,111.0672,110.9935,111.0488,97796.0
2015-08-03 10:40:00,120.44,120.44,120.36,120.42,61557.0,111.058,111.058,110.9843,111.0396,61557.0
2015-08-03 10:45:00,120.42,120.5,120.22,120.48,98496.0,111.0396,111.1134,110.8552,111.0949,98496.0
2015-08-03 10:50:00,120.46,120.47,120.3,120.31,75456.0,111.0765,111.0857,110.9289,110.9382,75456.0
2015-08-03 10:55:00,120.32,120.38,120.23,120.24,57567.0,110.9474,111.0027,110.8644,110.8736,57567.0
2015-08-03 11:00:00,120.25,120.34,120.2,120.3,71953.0,110.8828,110.9658,110.8367,110.9289,71953.0
2015-08-03 11:05:00,120.29,120.41,120.23,120.41,68075.0,110.9197,111.0304,110.8644,111.0304,68075.0
2015-08-03 11:10:00,120.4,120.63,120.33,120.56,111777.0,111.0211,111.2332,110.9566,111.1687,111777.0
2015-08-03 11:15:00,120.56,120.68,120.49,120.66,49757.0,111.1687,111.2793,111.1041,111.2609,49757.0
2015-08-03 11:20:00,120.66,120.88,120.65,120.88,63007.0,111.2609,111.4638,111.2517,111.4638,63007.0
2015-08-03 11:25:00,120.87,120.9,120.7,120.71,68487.0,111.4545,111.4822,111.2978,111.307,68487.0
2015-08-03 11:30:00,120.71,120.86,120.71,120.83,76735.0,111.307,111.4453,111.307,111.4176,76735.0
2015-08-03 11:35:00,120.83,120.86,120.77,120.81,72125.0,111.4176,111.4453,111.3623,111.3992,72125.0
2015-08-03 11:40:00,120.8,120.93,120.8,120.91,54774.0,111.39,111.5099,111.39,111.4914,54774.0
2015-08-03 11:45:00,120.91,120.96,120.84,120.84,45919.0,111.4914,111.5375,111.4269,111.4269,45919.0
2015-08-03 11:50:00,120.83,120.84,120.61,120.61,119897.0,111.4176,111.4269,111.2148,111.2148,119897.0
2015-08-03 11:55:00,120.61,120.62,120.56,120.59,49251.0,111.2148,111.224,111.1687,111.1963,49251.0
2015-08-03 12:00:00,120.58,120.65,120.55,120.58,39021.0,111.1871,111.2517,111.1595,111.1871,39021.0
2015-08-03 12:05:00,120.58,120.73,120.57,120.69,42598.0,111.1871,111.3254,111.1779,111.2886,42598.0
2015-08-03 12:10:00,120.7,120.76,120.66,120.73,29107.0,111.2978,111.3531,111.2609,111.3254,29107.0
2015-08-03 12:15:00,120.73,120.73,120.54,120.56,68238.0,111.3254,111.3254,111.1502,111.1687,68238.0
2015-08-03 12:20:00,120.56,120.6,120.54,120.57,37653.0,111.1687,111.2056,111.1502,111.1779,37653.0
2015-08-03 12:25:00,120.57,120.67,120.56,120.63,33504.0,111.1779,111.2701,111.1687,111.2332,33504.0
2015-08-03 12:30:00,120.62,120.63,120.49,120.55,82312.0,111.224,111.2332,111.1041,111.1595,82312.0
2015-08-03 12:35:00,120.56,120.57,120.35,120.41,71899.0,111.1687,111.1779,110.975,111.0304,71899.0
2015-08-03 12:40:00,120.4,120.59,120.33,120.59,90942.0,111.0211,111.1963,110.9566,111.1963,90942.0
2015-08-03 12:45:00,120.59,120.59,120.36,120.38,73629.0,111.1963,111.1963,110.9843,111.0027,73629.0
2015-08-03 12:50:00,120.38,120.41,120.28,120.29,69460.0,111.0027,111.0304,110.9105,110.9197,69460.0
2015-08-03 12:55:00,120.29,120.4,120.22,120.35,78731.0,110.9197,111.0211,110.8552,110.975,78731.0
2015-08-03 13:00:00,120.33,120.38,120.3,120.38,55375.0,110.9566,111.0027,110.9289,111.0027,55375.0
2015-08-03 13:05:00,120.39,120.4,120.2,120.22,50995.0,111.0119,111.0211,110.8367,110.8552,50995.0
2015-08-03 13:10:00,120.22,120.31,120.17,120.28,49531.0,110.8552,110.9382,110.8091,110.9105,49531.0
2015-08-03 13:15:00,120.27,120.33,120.2,120.2,25889.0,110.9013,110.9566,110.8367,110.8367,25889.0
2015-08-03 13:20:00,120.22,120.34,120.21,120.23,44297.0,110.8552,110.9658,110.8459,110.8644,44297.0
2015-08-03 13:25:00,120.23,120.34,120.17,120.34,51527.0,110.8644,110.9658,110.8091,110.9658,51527.0
2015-08-03 13:30:00,120.33,120.38,120.26,120.36,50062.0,110.9566,111.0027,110.892,110.9843,50062.0
2015-08-03 13:35:00,120.37,120.47,120.32,120.39,94762.0,110.9935,111.0857,110.9474,111.0119,94762.0
2015-08-03 13:40:00,120.4,120.53,120.35,120.5,101241.0,111.0211,111.141,110.975,111.1134,101241.0
2015-08-03 13:45:00,120.49,120.52,120.35,120.48,58043.0,111.1041,111.1318,110.975,111.0949,58043.0
2015-08-03 13:50:00,120.48,120.57,120.35,120.42,68674.0,111.0949,111.1779,110.975,111.0396,68674.0
2015-08-03 13:55:00,120.41,120.45,120.34,120.38,61330.0,111.0304,111.0672,110.9658,111.0027,61330.0
2015-08-03 14:00:00,120.38,120.46,120.33,120.39,76523.0,111.0027,111.0765,110.9566,111.0119,76523.0
2015-08-03 14:05:00,120.37,120.38,120.29,120.38,83877.0,110.9935,111.0027,110.9197,111.0027,83877.0
2015-08-03 14:10:00,120.39,120.43,120.33,120.42,82072.0,111.0119,111.0488,110.9566,111.0396,82072.0
2015-08-03 14:15:00,120.42,120.56,120.41,120.43,74927.0,111.0396,111.1687,111.0304,111.0488,74927.0
2015-08-03 14:20:00,120.44,120.47,120.35,120.47,66689.0,111.058,111.0857,110.975,111.0857,66689.0
2015-08-03 14:25:00,120.46,120.46,120.3,120.37,61243.0,111.0765,111.0765,110.9289,110.9935,61243.0
2015-08-03 14:30:00,120.37,120.44,120.32,120.44,38632.0,110.9935,111.058,110.9474,111.058,38632.0
2015-08-03 14:35:00,120.44,120.61,120.42,120.56,46925.0,111.058,111.2148,111.0396,111.1687,46925.0
2015-08-03 14:40:00,120.57,120.64,120.55,120.61,90347.0,111.1779,111.2424,111.1595,111.2148,90347.0
2015-08-03 14:45:00,120.6,120.63,120.41,120.48,71216.0,111.2056,111.2332,111.0304,111.0949,71216.0
2015-08-03 14:50:00,120.46,120.51,120.43,120.46,80862.0,111.0765,111.1226,111.0488,111.0765,80862.0
2015-08-03 14:55:00,120.46,120.5,120.4,120.49,49181.0,111.0765,111.1134,111.0211,111.1041,49181.0
2015-08-03 15:00:00,120.48,120.59,120.48,120.59,50567.0,111.0949,111.1963,111.0949,111.1963,50567.0
2015-08-03 15:05:00,120.6,120.62,120.53,120.59,72066.0,111.2056,111.224,111.141,111.1963,72066.0
2015-08-03 15:10:00,120.59,120.59,120.46,120.53,83389.0,111.1963,111.1963,111.0765,111.141,83389.0
2015-08-03 15:15:00,120.53,120.53,120.46,120.52,62559.0,111.141,111.141,111.0765,111.1318,62559.0
2015-08-03 15:20:00,120.51,120.66,120.49,120.65,65136.0,111.1226,111.2609,111.1041,111.2517,65136.0
2015-08-03 15:25:00,120.65,120.76,120.57,120.73,112872.0,111.2517,111.3531,111.1779,111.3254,112872.0
2015-08-03 15:30:00,120.73,120.8,120.65,120.76,104464.0,111.3254,111.39,111.2517,111.3531,104464.0
2015-08-03 15:35:00,120.77,120.88,120.7,120.86,137481.0,111.3623,111.4638,111.2978,111.4453,137481.0
2015-08-03 15:40:00,120.86,121.13,120.85,121.1,133914.0,111.4453,111.6943,111.4361,111.6666,133914.0
2015-08-03 15:45:00,121.11,121.13,120.95,121.0,125050.0,111.6758,111.6943,111.5283,111.5744,125050.0
2015-08-03 15:50:00,120.99,121.01,120.95,120.97,148594.0,111.5652,111.5836,111.5283,111.5467,148594.0
2015-08-03 15:55:00,120.97,121.11,120.93,121.11,330408.0,111.5467,111.6758,111.5099,111.6758,330408.0
2015-08-04 09:30:00,121.5,121.75,121.19,121.64,278154.0,112.0355,112.266,111.7496,112.1645,278154.0
2015-08-04 09:35:00,121.66,121.84,121.3,121.38,145738.0,112.183,112.349,111.851,111.9248,145738.0
2015-08-04 09:40:00,121.37,121.58,121.36,121.54,170398.0,111.9156,112.1092,111.9064,112.0723,170398.0
2015-08-04 09:45:00,121.54,121.75,121.45,121.51,123707.0,112.0723,112.266,111.9894,112.0447,123707.0
2015-08-04 09:50:00,121.52,121.57,121.42,121.45,102976.0,112.0539,112.1,111.9617,111.9894,102976.0
2015-08-04 09:55:00,121.43,121.43,121.16,121.17,161224.0,111.9709,111.9709,111.7219,111.7312,161224.0
2015-08-04 10:00:00,121.17,121.35,121.16,121.27,108610.0,111.7312,111.8971,111.7219,111.8234,108610.0
2015-08-04 10:05:00,121.25,121.58,121.25,121.31,156603.0,111.8049,112.1092,111.8049,111.8603,156603.0
2015-08-04 10:10:00,121.32,121.34,121.06,121.1,172743.0,111.8695,111.8879,111.6297,111.6666,172743.0
2015-08-04 10:15:00,121.1,121.23,120.96,121.17,114397.0,111.6666,111.7865,111.5375,111.7312,114397.0
2015-08-04 10:20:00,121.17,121.52,121.16,121.35,149873.0,111.7312,112.0539,111.7219,111.8971,149873.0
2015-08-04 10:25:00,121.35,121.59,121.34,121.43,101700.0,111.8971,112.1184,111.8879,111.9709,101700.0
2015-08-04 10:30:00,121.44,121.64,121.4,121.63,68568.0,111.9801,112.1645,111.9432,112.1553,68568.0
2015-08-04 10:35:00,121.62,121.64,121.45,121.46,58141.0,112.1461,112.1645,111.9894,111.9986,58141.0
2015-08-04 10:40:00,121.46,121.53,121.41,121.5,51892.0,111.9986,112.0631,111.9525,112.0355,51892.0
2015-08-04 10:45:00,121.49,121.59,121.44,121.49,53571.0,112.0262,112.1184,111.9801,112.0262,53571.0
2015-08-04 10:50:00,121.49,121.54,121.38,121.52,52305.0,112.0262,112.0723,111.9248,112.0539,52305.0
2015-08-04 10:55:00,121.53,121.55,121.38,121.45,69167.0,112.0631,112.0816,111.9248,111.9894,69167.0
2015-08-04 11:00:00,121.43,121.56,121.43,121.5,56118.0,111.9709,112.0908,111.9709,112.0355,56118.0
2015-08-04 11:05:00,121.49,121.6,121.49,121.5,86247.0,112.0262,112.1277,112.0262,112.0355,86247.0
2015-08-04 11:10:00,121.49,121.71,121.48,121.68,64945.0,112.0262,112.2291,112.017,112.2014,64945.0
2015-08-04 11:15:00,121.68,121.7,121.55,121.63,46367.0,112.2014,112.2199,112.0816,112.1553,46367.0
2015-08-04 11:20:00,121.63,121.69,121.55,121.69,52488.0,112.1553,112.2107,112.0816,112.2107,52488.0
2015-08-04 11:25:00,121.68,121.71,121.63,121.69,41363.0,112.2014,112.2291,112.1553,112.2107,41363.0
2015-08-04 11:30:00,121.69,121.7,121.61,121.64,86940.0,112.2107,112.2199,112.1369,112.1645,86940.0
2015-08-04 11:35:00,121.65,121.79,121.63,121.76,84194.0,112.1738,112.3029,112.1553,112.2752,84194.0
2015-08-04 11:40:00,121.75,121.82,121.64,121.64,123240.0,112.266,112.3305,112.1645,112.1645,123240.0
2015-08-04 11:45:00,121.64,121.64,121.55,121.63,34830.0,112.1645,112.1645,112.0816,112.1553,34830.0
2015-08-04 11:50:00,121.63,121.75,121.63,121.7,86121.0,112.1553,112.266,112.1553,112.2199,86121.0
2015-08-04 11:55:00,121.7,121.79,121.69,121.76,106461.0,112.2199,112.3029,112.2107,112.2752,106461.0
2015-08-04 12:00:00,121.76,121.94,121.75,121.9,77492.0,112.2752,112.4412,112.266,112.4043,77492.0
2015-08-04 12:05:00,121.9,122.05,121.89,122.04,120903.0,112.4043,112.5426,112.3951,112.5334,120903.0
2015-08-04 12:10:00,122.04,122.05,121.99,122.05,82942.0,112.5334,112.5426,112.4873,112.5426,82942.0
2015-08-04 12:15:00,122.05,122.08,121.92,121.93,109898.0,112.5426,112.5703,112.4227,112.432,109898.0
2015-08-04 12:20:00,121.92,122.0,121.9,121.96,43334.0,112.4227,112.4965,112.4043,112.4596,43334.0
2015-08-04 12:25:00,121.96,121.98,121.9,121.92,50208.0,112.4596,112.4781,112.4043,112.4227,50208.0
2015-08-04 12:30:00,121.92,121.92,121.81,121.88,51981.0,112.4227,112.4227,112.3213,112.3859,51981.0
2015-08-04 12:35:00,121.9,121.94,121.87,121.9,61452.0,112.4043,112.4412,112.3766,112.4043,61452.0
2015-08-04 12:40:00,121.9,121.92,121.72,121.75,90885.0,112.4043,112.4227,112.2383,112.266,90885.0
2015-08-04 12:45:00,121.74,121.87,121.74,121.87,50736.0,112.2568,112.3766,112.2568,112.3766,50736.0
2015-08-04 12:50:00,121.86,121.86,121.79,121.79,23606.0,112.3674,112.3674,112.3029,112.3029,23606.0
2015-08-04 12:55:00,121.79,121.85,121.71,121.83,27045.0,112.3029,112.3582,112.2291,112.3397,27045.0
2015-08-04 13:00:00,121.83,121.86,121.75,121.75,40499.0,112.3397,112.3674,112.266,112.266,40499.0
2015-08-04 13:05:00,121.76,121.81,121.74,121.77,49743.0,112.2752,112.3213,112.2568,112.2844,49743.0
2015-08-04 13:10:00,121.78,121.8,121.74,121.8,50222.0,112.2936,112.3121,112.2568,112.3121,50222.0
2015-08-04 13:15:00,121.79,121.91,121.75,121.76,111392.0,112.3029,112.4135,112.266,112.2752,111392.0
2015-08-04 13:20:00,121.76,121.88,121.72,121.85,38438.0,112.2752,112.3859,112.2383,112.3582,38438.0
2015-08-04 13:25:00,121.85,121.89,121.76,121.8,117593.0,112.3582,112.3951,112.2752,112.3121,117593.0
2015-08-04 13:30:00,121.8,121.88,121.79,121.83,69297.0,112.3121,112.3859,112.3029,112.3397,69297.0
2015-08-04 13:35:00,121.81,121.88,121.75,121.76,69908.0,112.3213,112.3859,112.266,112.2752,69908.0
2015-08-04 13:40:00,121.75,121.79,121.7,121.74,92554.0,112.266,112.3029,112.2199,112.2568,92554.0
2015-08-04 13:45:00,121.74,121.79,121.61,121.61,57350.0,112.2568,112.3029,112.1369,112.1369,57350.0
2015-08-04 13:50:00,121.63,121.63,121.35,121.37,95698.0,112.1553,112.1553,111.8971,111.9156,95698.0
2015-08-04 13:55:00,121.38,121.4,121.21,121.22,107998.0,111.9248,111.9432,111.768,111.7773,107998.0
2015-08-04 14:00:00,121.22,121.27,121.07,121.08,118393.0,111.7773,111.8234,111.639,111.6482,118393.0
2015-08-04 14:05:00,121.08,121.12,120.73,120.73,170841.0,111.6482,111.6851,111.3254,111.3254,170841.0
2015-08-04 14:10:00,120.75,121.12,120.61,121.09,189485.0,111.3439,111.6851,111.2148,111.6574,189485.0
2015-08-04 14:15:00,121.09,121.12,120.99,121.07,84969.0,111.6574,111.6851,111.5652,111.639,84969.0
2015-08-04 14:20:00,121.08,121.16,121.08,121.13,92584.0,111.6482,111.7219,111.6482,111.6943,92584.0
2015-08-04 14:25:00,121.13,121.17,121.07,121.1,54737.0,111.6943,111.7312,111.639,111.6666,54737.0
2015-08-04 14:30:00,121.11,121.11,121.02,121.04,46721.0,111.6758,111.6758,111.5928,111.6113,46721.0
2015-08-04 14:35:00,121.03,121.19,121.01,121.17,206850.0,111.6021,111.7496,111.5836,111.7312,206850.0
2015-08-04 14:40:00,121.17,121.35,121.11,121.32,89771.0,111.7312,111.8971,111.6758,111.8695,89771.0
2015-08-04 14:45:00,121.32,121.62,121.31,121.62,137051.0,111.8695,112.1461,111.8603,112.1461,137051.0
2015-08-04 14:50:00,121.59,121.62,121.47,121.48,78129.0,112.1184,112.1461,112.0078,112.017,78129.0
2015-08-04 14:55:00,121.49,121.61,121.43,121.6,86234.0,112.0262,112.1369,111.9709,112.1277,86234.0
2015-08-04 15:00:00,121.6,121.82,121.59,121.75,152658.0,112.1277,112.3305,112.1184,112.266,152658.0
2015-08-04 15:05:00,121.75,121.88,121.74,121.82,103062.0,112.266,112.3859,112.2568,112.3305,103062.0
2015-08-04 15:10:00,121.82,121.82,121.75,121.8,131613.0,112.3305,112.3305,112.266,112.3121,131613.0
2015-08-04 15:15:00,121.81,121.86,121.55,121.6,100145.0,112.3213,112.3674,112.0816,112.1277,100145.0
2015-08-04 15:20:00,121.59,121.6,121.44,121.58,137244.0,112.1184,112.1277,111.9801,112.1092,137244.0
2015-08-04 15:25:00,121.57,121.79,121.55,121.75,139853.0,112.1,112.3029,112.0816,112.266,139853.0
2015-08-04 15:30:00,121.74,121.87,121.72,121.73,172962.0,112.2568,112.3766,112.2383,112.2475,172962.0
2015-08-04 15:35:00,121.72,121.9,121.68,121.78,217874.0,112.2383,112.4043,112.2014,112.2936,217874.0
2015-08-04 15:40:00,121.78,121.83,121.72,121.74,196843.0,112.2936,112.3397,112.2383,112.2568,196843.0
2015-08-04 15:45:00,121.73,121.79,121.42,121.51,307703.0,112.2475,112.3029,111.9617,112.0447,307703.0
2015-08-04 15:50:00,121.5,121.72,121.44,121.66,289185.0,112.0355,112.2383,111.9801,112.183,289185.0
2015-08-04 15:55:00,121.65,121.83,121.56,121.69,465600.0,112.1738,112.3397,112.0908,112.2107,465600.0
2015-08-05 09:30:00,110.83,111.4,109.5,111.38,4861190.0,102.1966,102.7222,100.9702,102.7038,4861190.0
2015-08-05 09:35:00,111.38,111.72,110.76,110.8,1631840.0,102.7038,103.0173,102.1321,102.169,1631840.0
2015-08-05 09:40:00,110.8,111.49,110.77,111.15,1263194.0,102.169,102.8052,102.1413,102.4917,1263194.0
2015-08-05 09:45:00,111.19,111.41,111.01,111.01,1047216.0,102.5286,102.7314,102.3626,102.3626,1047216.0
2015-08-05 09:50:00,111.0,111.8,110.55,111.79,1713661.0,102.3534,103.0911,101.9384,103.0818,1713661.0
2015-08-05 09:55:00,111.79,111.85,111.01,111.19,1284526.0,103.0818,103.1372,102.3626,102.5286,1284526.0
2015-08-05 10:00:00,111.19,111.47,111.17,111.28,891333.0,102.5286,102.7868,102.5101,102.6116,891333.0
2015-08-05 10:05:00,111.28,112.14,111.13,112.1,1210398.0,102.6116,103.4046,102.4733,103.3677,1210398.0
2015-08-05 10:10:00,112.11,113.17,112.0,112.75,1893752.0,103.3769,104.3543,103.2755,103.9671,1893752.0
2015-08-05 10:15:00,112.79,113.63,112.67,113.53,1188905.0,104.0039,104.7785,103.8933,104.6863,1188905.0
2015-08-05 10:20:00,113.54,113.59,113.15,113.53,973578.0,104.6955,104.7416,104.3359,104.6863,973578.0
2015-08-05 10:25:00,113.54,113.95,113.45,113.69,1005827.0,104.6955,105.0736,104.6125,104.8338,1005827.0
2015-08-05 10:30:00,113.7,113.89,113.07,113.12,838098.0,104.8431,105.0183,104.2621,104.3082,838098.0
2015-08-05 10:35:00,113.12,113.13,112.76,112.86,765358.0,104.3082,104.3175,103.9763,104.0685,765358.0
2015-08-05 10:40:00,112.87,112.88,112.28,112.32,689359.0,104.0777,104.0869,103.5337,103.5706,689359.0
2015-08-05 10:45:00,112.28,112.43,112.11,112.14,702740.0,103.5337,103.672,103.3769,103.4046,702740.0
2015-08-05 10:50:00,112.14,112.6,112.05,112.5,629723.0,103.4046,103.8287,103.3216,103.7365,629723.0
2015-08-05 10:55:00,112.51,112.99,112.5,112.58,511230.0,103.7458,104.1884,103.7365,103.8103,511230.0
2015-08-05 11:00:00,112.58,112.9,112.51,112.88,482187.0,103.8103,104.1054,103.7458,104.0869,482187.0
2015-08-05 11:05:00,112.88,113.17,112.77,113.12,563974.0,104.0869,104.3543,103.9855,104.3082,563974.0
2015-08-05 11:10:00,113.11,113.12,112.61,112.69,790909.0,104.299,104.3082,103.838,103.9117,790909.0
2015-08-05 11:15:00,112.7,112.7,112.17,112.18,710417.0,103.921,103.921,103.4322,103.4415,710417.0
2015-08-05 11:20:00,112.19,112.58,112.0,112.11,616107.0,103.4507,103.8103,103.2755,103.3769,616107.0
2015-08-05 11:25:00,112.11,112.11,111.69,111.69,584786.0,103.3769,103.3769,102.9896,102.9896,584786.0
2015-08-05 11:30:00,111.7,111.77,111.54,111.66,519598.0,102.9989,103.0634,102.8513,102.962,519598.0
2015-08-05 11:35:00,111.66,111.92,111.61,111.81,631113.0,102.962,103.2017,102.9159,103.1003,631113.0
2015-08-05 11:40:00,111.81,111.81,111.11,111.19,837973.0,103.1003,103.1003,102.4548,102.5286,837973.0
2015-08-05 11:45:00,111.19,111.3,111.0,111.01,628680.0,102.5286,102.63,102.3534,102.3626,628680.0
2015-08-05 11:50:00,111.0,111.34,110.9,111.33,990054.0,102.3534,102.6669,102.2612,102.6577,990054.0
2015-08-05 11:55:00,111.32,111.33,111.01,111.03,334754.0,102.6485,102.6577,102.3626,102.381,334754.0
2015-08-05 12:00:00,111.03,111.03,110.85,110.98,413567.0,102.381,102.381,102.2151,102.3349,413567.0
2015-08-05 12:05:00,110.98,111.4,110.98,111.13,484027.0,102.3349,102.7222,102.3349,102.4733,484027.0
2015-08-05 12:10:00,111.13,111.15,110.96,111.03,373570.0,102.4733,102.4917,102.3165,102.381,373570.0
2015-08-05 12:15:00,111.04,111.06,110.96,110.99,453606.0,102.3903,102.4087,102.3165,102.3442,453606.0
2015-08-05 12:20:00,110.98,111.15,110.96,110.96,462469.0,102.3349,102.4917,102.3165,102.3165,462469.0
2015-08-05 12:25:00,110.97,111.13,110.94,110.94,444002.0,102.3257,102.4733,102.2981,102.2981,444002.0
2015-08-05 12:30:00,110.95,111.05,110.84,110.95,275742.0,102.3073,102.3995,102.2058,102.3073,275742.0
2015-08-05 12:35:00,110.95,111.0,110.77,110.8,318925.0,102.3073,102.3534,102.1413,102.169,318925.0
2015-08-05 12:40:00,110.79,110.8,110.57,110.71,351409.0,102.1597,102.169,101.9569,102.086,351409.0
2015-08-05 12:45:00,110.7,110.8,110.63,110.78,291551.0,102.0767,102.169,102.0122,102.1505,291551.0
2015-08-05 12:50:00,110.78,110.83,110.52,110.57,389790.0,102.1505,102.1966,101.9108,101.9569,389790.0
2015-08-05 12:55:00,110.57,110.8,110.5,110.79,436615.0,101.9569,102.169,101.8923,102.1597,436615.0
2015-08-05 13:00:00,110.8,110.88,110.7,110.81,335091.0,102.169,102.2427,102.0767,102.1782,335091.0
2015-08-05 13:05:00,110.82,110.85,110.75,110.78,427287.0,102.1874,102.2151,102.1229,102.1505,427287.0
2015-08-05 13:10:00,110.77,110.78,110.57,110.71,298564.0,102.1413,102.1505,101.9569,102.086,298564.0
2015-08-05 13:15:00,110.71,110.71,110.56,110.59,232132.0,102.086,102.086,101.9477,101.9753,232132.0
2015-08-05 13:20:00,110.59,110.67,110.58,110.59,219135.0,101.9753,102.0491,101.9661,101.9753,219135.0
2015-08-05 13:25:00,110.59,110.6,110.55,110.56,169141.0,101.9753,101.9845,101.9384,101.9477,169141.0
2015-08-05 13:30:00,110.56,110.56,110.51,110.52,234481.0,101.9477,101.9477,101.9015,101.9108,234481.0
2015-08-05 13:35:00,110.52,110.52,110.5,110.51,281820.0,101.9108,101.9108,101.8923,101.9015,281820.0
2015-08-05 13:40:00,110.51,110.69,110.5,110.68,577570.0,101.9015,102.0675,101.8923,102.0583,577570.0
2015-08-05 13:45:00,110.67,111.19,110.66,111.08,465765.0,102.0491,102.5286,102.0399,102.4271,465765.0
2015-08-05 13:50:00,111.09,111.24,111.0,111.15,380944.0,102.4364,102.5747,102.3534,102.4917,380944.0
2015-08-05 13:55:00,111.15,111.34,111.15,111.22,327977.0,102.4917,102.6669,102.4917,102.5562,327977.0
2015-08-05 14:00:00,111.21,111.22,110.83,110.84,312813.0,102.547,102.5562,102.1966,102.2058,312813.0
2015-08-05 14:05:00,110.85,110.91,110.56,110.59,261155.0,102.2151,102.2704,101.9477,101.9753,261155.0
2015-08-05 14:10:00,110.59,110.69,110.5,110.61,453930.0,101.9753,102.0675,101.8923,101.9938,453930.0
2015-08-05 14:15:00,110.61,110.62,110.5,110.56,362430.0,101.9938,102.003,101.8923,101.9477,362430.0
2015-08-05 14:20:00,110.56,110.79,110.4,110.4,415022.0,101.9477,102.1597,101.8001,101.8001,415022.0
2015-08-05 14:25:00,110.4,110.41,110.21,110.29,578191.0,101.8001,101.8093,101.6249,101.6987,578191.0
2015-08-05 14:30:00,110.3,110.46,110.25,110.41,274292.0,101.7079,101.8554,101.6618,101.8093,274292.0
2015-08-05 14:35:00,110.42,110.42,110.25,110.26,285631.0,101.8186,101.8186,101.6618,101.671,285631.0
2015-08-05 14:40:00,110.26,110.31,110.2,110.22,453069.0,101.671,101.7171,101.6157,101.6341,453069.0
2015-08-05 14:45:00,110.22,110.59,110.19,110.49,557393.0,101.6341,101.9753,101.6065,101.8831,557393.0
2015-08-05 14:50:00,110.5,110.72,110.48,110.61,387647.0,101.8923,102.0952,101.8739,101.9938,387647.0
2015-08-05 14:55:00,110.61,110.62,110.28,110.29,353708.0,101.9938,102.003,101.6895,101.6987,353708.0
2015-08-05 15:00:00,110.3,110.33,110.2,110.32,303865.0,101.7079,101.7356,101.6157,101.7263,303865.0
2015-08-05 15:05:00,110.32,110.45,110.25,110.26,320763.0,101.7263,101.8462,101.6618,101.671,320763.0
2015-08-05 15:10:00,110.26,110.33,110.2,110.23,445196.0,101.671,101.7356,101.6157,101.6434,445196.0
2015-08-05 15:15:00,110.23,110.26,110.13,110.19,435677.0,101.6434,101.671,101.5511,101.6065,435677.0
2015-08-05 15:20:00,110.14,110.39,110.05,110.37,666978.0,101.5604,101.7909,101.4774,101.7725,666978.0
2015-08-05 15:25:00,110.37,110.67,110.35,110.38,709974.0,101.7725,102.0491,101.754,101.7817,709974.0
2015-08-05 15:30:00,110.37,110.71,110.35,110.61,648374.0,101.7725,102.086,101.754,101.9938,648374.0
2015-08-05 15:35:00,110.61,110.97,110.52,110.63,708211.0,101.9938,102.3257,101.9108,102.0122,708211.0
2015-08-05 15:40:00,110.63,110.71,110.53,110.56,724965.0,102.0122,102.086,101.92,101.9477,724965.0
2015-08-05 15:45:00,110.56,110.57,110.16,110.33,614997.0,101.9477,101.9569,101.5788,101.7356,614997.0
2015-08-05 15:50:00,110.32,110.45,110.26,110.34,603285.0,101.7263,101.8462,101.671,101.7448,603285.0
2015-08-05 15:55:00,110.35,110.49,110.21,110.48,1309781.0,101.754,101.8831,101.6249,101.8739,1309781.0
2015-08-06 09:30:00,110.4,110.4,109.25,109.37,2198298.0,101.8001,101.8001,100.7397,100.8504,2198298.0
2015-08-06 09:35:00,109.37,109.37,107.81,108.1,2385338.0,100.8504,100.8504,99.4119,99.6793,2385338.0
2015-08-06 09:40:00,108.1,108.18,106.86,106.91,2080667.0,99.6793,99.753,98.5359,98.582,2080667.0
2015-08-06 09:45:00,106.91,107.3,105.92,106.9,3594625.0,98.582,98.9416,97.6691,98.5728,3594625.0
2015-08-06 09:50:00,106.9,107.11,106.2,106.22,1744990.0,98.5728,98.7664,97.9273,97.9457,1744990.0
2015-08-06 09:55:00,106.25,106.25,105.1,105.61,2257076.0,97.9734,97.9734,96.913,97.3832,2257076.0
2015-08-06 10:00:00,105.59,106.2,105.33,105.86,1371048.0,97.3648,97.9273,97.1251,97.6138,1371048.0
2015-08-06 10:05:00,105.86,106.0,105.22,105.87,1525030.0,97.6138,97.7429,97.0236,97.623,1525030.0
2015-08-06 10:10:00,105.84,106.81,105.76,106.75,1506253.0,97.5953,98.4898,97.5216,98.4344,1506253.0
2015-08-06 10:15:00,106.76,106.87,106.07,106.17,852266.0,98.4437,98.5451,97.8074,97.8996,852266.0
2015-08-06 10:20:00,106.19,106.23,105.63,105.77,736548.0,97.9181,97.9549,97.4017,97.5308,736548.0
2015-08-06 10:25:00,105.77,106.29,105.72,106.18,733335.0,97.5308,98.0103,97.4847,97.9088,733335.0
2015-08-06 10:30:00,106.17,106.48,106.11,106.28,650095.0,97.8996,98.1855,97.8443,98.0011,650095.0
2015-08-06 10:35:00,106.28,106.78,106.12,106.75,703010.0,98.0011,98.4621,97.8535,98.4344,703010.0
2015-08-06 10:40:00,106.76,106.86,105.98,106.14,741484.0,98.4437,98.5359,97.7244,97.872,741484.0
2015-08-06 10:45:00,106.13,106.42,106.02,106.16,454020.0,97.8627,98.1301,97.7613,97.8904,454020.0
2015-08-06 10:50:00,106.18,106.46,106.09,106.31,323168.0,97.9088,98.167,97.8259,98.0287,323168.0
2015-08-06 10:55:00,106.32,106.46,105.83,105.85,588014.0,98.0379,98.167,97.5861,97.6046,588014.0
2015-08-06 11:00:00,105.87,106.09,105.6,105.89,560446.0,97.623,97.8259,97.374,97.6414,560446.0
2015-08-06 11:05:00,105.9,106.0,105.56,105.78,495667.0,97.6507,97.7429,97.3371,97.54,495667.0
2015-08-06 11:10:00,105.79,105.79,105.15,105.22,700279.0,97.5492,97.5492,96.9591,97.0236,700279.0
2015-08-06 11:15:00,105.23,105.3,105.06,105.14,552743.0,97.0328,97.0974,96.8761,96.9499,552743.0
2015-08-06 11:20:00,105.14,105.6,105.14,105.34,444778.0,96.9499,97.374,96.9499,97.1343,444778.0
2015-08-06 11:25:00,105.3,105.72,105.3,105.59,474311.0,97.0974,97.4847,97.0974,97.3648,474311.0
2015-08-06 11:30:00,105.6,105.65,105.25,105.26,430003.0,97.374,97.4201,97.0513,97.0605,430003.0
2015-08-06 11:35:00,105.26,105.44,105.1,105.39,519599.0,97.0605,97.2265,96.913,97.1804,519599.0
2015-08-06 11:40:00,105.39,105.98,105.3,105.89,456822.0,97.1804,97.7244,97.0974,97.6414,456822.0
2015-08-06 11:45:00,105.88,106.06,105.66,105.8,460951.0,97.6322,97.7982,97.4294,97.5584,460951.0
2015-08-06 11:50:00,105.8,105.95,105.63,105.71,325931.0,97.5584,97.6968,97.4017,97.4755,325931.0
2015-08-06 11:55:00,105.7,105.78,105.26,105.29,330799.0,97.4662,97.54,97.0605,97.0882,330799.0
2015-08-06 12:00:00,105.28,105.52,105.23,105.48,298454.0,97.079,97.3003,97.0328,97.2634,298454.0
2015-08-06 12:05:00,105.47,105.5,105.21,105.32,355648.0,97.2542,97.2818,97.0144,97.1158,355648.0
2015-08-06 12:10:00,105.32,105.36,105.2,105.33,277069.0,97.1158,97.1527,97.0052,97.1251,277069.0
2015-08-06 12:15:00,105.33,105.42,105.12,105.3,391099.0,97.1251,97.208,96.9314,97.0974,391099.0
2015-08-06 12:20:00,105.3,105.35,105.12,105.29,341832.0,97.0974,97.1435,96.9314,97.0882,341832.0
2015-08-06 12:25:00,105.29,105.4,104.76,104.94,921654.0,97.0882,97.1896,96.5995,96.7654,921654.0
2015-08-06 12:30:00,104.94,105.13,104.64,104.68,557859.0,96.7654,96.9406,96.4888,96.5257,557859.0
2015-08-06 12:35:00,104.66,104.69,104.24,104.48,766675.0,96.5072,96.5349,96.12,96.3413,766675.0
2015-08-06 12:40:00,104.48,104.75,104.4,104.66,515836.0,96.3413,96.5902,96.2675,96.5072,515836.0
2015-08-06 12:45:00,104.65,104.66,104.31,104.51,467248.0,96.498,96.5072,96.1845,96.3689,467248.0
2015-08-06 12:50:00,104.5,104.9,104.44,104.78,428709.0,96.3597,96.7286,96.3044,96.6179,428709.0
2015-08-06 12:55:00,104.78,105.05,104.71,104.88,308716.0,96.6179,96.8669,96.5534,96.7101,308716.0
2015-08-06 13:00:00,104.91,105.09,104.89,105.03,482543.0,96.7378,96.9038,96.7193,96.8484,482543.0
2015-08-06 13:05:00,105.03,105.14,104.85,104.97,362047.0,96.8484,96.9499,96.6824,96.7931,362047.0
2015-08-06 13:10:00,104.98,105.17,104.96,105.15,392580.0,96.8023,96.9775,96.7839,96.9591,392580.0
2015-08-06 13:15:00,105.16,105.45,105.12,105.41,463217.0,96.9683,97.2357,96.9314,97.1988,463217.0
2015-08-06 13:20:00,105.4,105.91,105.29,105.9,515266.0,97.1896,97.6599,97.0882,97.6507,515266.0
2015-08-06 13:25:00,105.89,106.15,105.76,106.11,634433.0,97.6414,97.8812,97.5216,97.8443,634433.0
2015-08-06 13:30:00,106.12,106.72,106.1,106.42,802416.0,97.8535,98.4068,97.8351,98.1301,802416.0
2015-08-06 13:35:00,106.43,106.79,106.41,106.45,704395.0,98.1394,98.4713,98.1209,98.1578,704395.0
2015-08-06 13:40:00,106.45,106.79,106.25,106.79,537413.0,98.1578,98.4713,97.9734,98.4713,537413.0
2015-08-06 13:45:00,106.79,106.95,106.66,106.94,412707.0,98.4713,98.6189,98.3515,98.6096,412707.0
2015-08-06 13:50:00,106.95,107.21,106.82,107.12,626061.0,98.6189,98.8586,98.499,98.7756,626061.0
2015-08-06 13:55:00,107.13,107.52,107.12,107.21,641006.0,98.7848,99.1445,98.7756,98.8586,641006.0
2015-08-06 14:00:00,107.2,107.34,106.81,107.15,408802.0,98.8494,98.9785,98.4898,98.8033,408802.0
2015-08-06 14:05:00,107.14,107.47,107.11,107.47,336569.0,98.7941,99.0984,98.7664,99.0984,336569.0
2015-08-06 14:10:00,107.47,107.8,107.46,107.79,511394.0,99.0984,99.4027,99.0891,99.3934,511394.0
2015-08-06 14:15:00,107.8,108.06,107.31,107.4,637573.0,99.4027,99.6424,98.9508,99.0338,637573.0
2015-08-06 14:20:00,107.41,107.45,107.18,107.19,352635.0,99.043,99.0799,98.8309,98.8402,352635.0
2015-08-06 14:25:00,107.19,107.46,107.17,107.28,344691.0,98.8402,99.0891,98.8217,98.9232,344691.0
2015-08-06 14:30:00,107.28,107.4,107.17,107.18,316528.0,98.9232,99.0338,98.8217,98.8309,316528.0
2015-08-06 14:35:00,107.18,107.34,107.16,107.3,175603.0,98.8309,98.9785,98.8125,98.9416,175603.0
2015-08-06 14:40:00,107.3,107.75,107.23,107.63,335000.0,98.9416,99.3565,98.8771,99.2459,335000.0
2015-08-06 14:45:00,107.63,107.91,107.63,107.89,298703.0,99.2459,99.5041,99.2459,99.4856,298703.0
2015-08-06 14:50:00,107.9,108.35,107.83,108.09,606163.0,99.4949,99.9098,99.4303,99.6701,606163.0
2015-08-06 14:55:00,108.09,108.32,107.9,108.26,392392.0,99.6701,99.8821,99.4949,99.8268,392392.0
2015-08-06 15:00:00,108.27,108.42,108.14,108.34,330573.0,99.836,99.9744,99.7162,99.9006,330573.0
2015-08-06 15:05:00,108.33,108.34,108.12,108.16,319973.0,99.8914,99.9006,99.6977,99.7346,319973.0
2015-08-06 15:10:00,108.16,108.71,108.15,108.66,557663.0,99.7346,100.2418,99.7254,100.1957,557663.0
2015-08-06 15:15:00,108.66,108.66,108.44,108.53,410568.0,100.1957,100.1957,99.9928,100.0758,410568.0
2015-08-06 15:20:00,108.53,108.58,107.97,107.97,482819.0,100.0758,100.1219,99.5594,99.5594,482819.0
2015-08-06 15:25:00,107.97,107.99,107.83,107.84,494070.0,99.5594,99.5779,99.4303,99.4395,494070.0
2015-08-06 15:30:00,107.84,108.29,107.75,108.26,451820.0,99.4395,99.8545,99.3565,99.8268,451820.0
2015-08-06 15:35:00,108.27,108.57,108.21,108.48,389065.0,99.836,100.1127,99.7807,100.0297,389065.0
2015-08-06 15:40:00,108.5,108.8,108.47,108.66,575655.0,100.0481,100.3248,100.0205,100.1957,575655.0
2015-08-06 15:45:00,108.67,108.94,108.62,108.66,511242.0,100.2049,100.4538,100.1588,100.1957,511242.0
2015-08-06 15:50:00,108.66,108.73,108.45,108.45,290479.0,100.1957,100.2602,100.002,100.002,290479.0
2015-08-06 15:55:00,108.45,108.65,108.39,108.56,805003.0,100.002,100.1864,99.9467,100.1034,805003.0
2015-08-07 09:30:00,108.75,109.3,108.6,108.82,760025.0,100.2786,100.7858,100.1403,100.3432,760025.0
2015-08-07 09:35:00,108.82,109.4,108.63,109.25,516797.0,100.3432,100.878,100.168,100.7397,516797.0
2015-08-07 09:40:00,109.3,109.48,108.85,109.22,436883.0,100.7858,100.9518,100.3709,100.712,436883.0
2015-08-07 09:45:00,109.24,109.25,108.32,108.38,394722.0,100.7305,100.7397,99.8821,99.9375,394722.0
2015-08-07 09:50:00,108.39,108.74,108.32,108.59,228562.0,99.9467,100.2694,99.8821,100.1311,228562.0
2015-08-07 09:55:00,108.55,109.18,108.55,109.08,298648.0,100.0942,100.6752,100.0942,100.5829,298648.0
2015-08-07 10:00:00,109.08,109.08,108.56,108.65,259070.0,100.5829,100.5829,100.1034,100.1864,259070.0
2015-08-07 10:05:00,108.62,108.87,108.6,108.72,143511.0,100.1588,100.3893,100.1403,100.251,143511.0
2015-08-07 10:10:00,108.7,108.8,108.46,108.49,238366.0,100.2325,100.3248,100.0112,100.0389,238366.0
2015-08-07 10:15:00,108.48,108.5,108.32,108.32,249019.0,100.0297,100.0481,99.8821,99.8821,249019.0
2015-08-07 10:20:00,108.33,108.33,107.77,107.8,347044.0,99.8914,99.8914,99.375,99.4027,347044.0
2015-08-07 10:25:00,107.81,107.97,107.66,107.8,250161.0,99.4119,99.5594,99.2736,99.4027,250161.0
2015-08-07 10:30:00,107.79,107.96,107.68,107.93,188302.0,99.3934,99.5502,99.292,99.5225,188302.0
2015-08-07 10:35:00,107.93,108.08,107.89,108.0,229132.0,99.5225,99.6608,99.4856,99.5871,229132.0
2015-08-07 10:40:00,108.0,108.08,107.9,107.99,310630.0,99.5871,99.6608,99.4949,99.5779,310630.0
2015-08-07 10:45:00,108.0,108.4,107.96,108.28,268542.0,99.5871,99.9559,99.5502,99.8453,268542.0
2015-08-07 10:50:00,108.28,108.44,108.26,108.35,194743.0,99.8453,99.9928,99.8268,99.9098,194743.0
2015-08-07 10:55:00,108.34,108.47,108.24,108.42,159163.0,99.9006,100.0205,99.8084,99.9744,159163.0
2015-08-07 11:00:00,108.43,108.48,108.24,108.31,206988.0,99.9836,100.0297,99.8084,99.8729,206988.0
2015-08-07 11:05:00,108.31,108.36,108.1,108.15,133385.0,99.8729,99.919,99.6793,99.7254,133385.0
2015-08-07 11:10:00,108.15,108.28,107.93,107.94,162607.0,99.7254,99.8453,99.5225,99.5317,162607.0
2015-08-07 11:15:00,107.93,108.07,107.87,107.91,115529.0,99.5225,99.6516,99.4672,99.5041,115529.0
2015-08-07 11:20:00,107.91,108.14,107.87,108.01,125800.0,99.5041,99.7162,99.4672,99.5963,125800.0
2015-08-07 11:25:00,108.01,108.07,107.85,107.89,126325.0,99.5963,99.6516,99.4488,99.4856,126325.0
2015-08-07 11:30:00,107.87,107.88,107.72,107.76,165112.0,99.4672,99.4764,99.3289,99.3658,165112.0
2015-08-07 11:35:00,107.77,107.85,107.7,107.76,132599.0,99.375,99.4488,99.3104,99.3658,132599.0
2015-08-07 11:40:00,107.76,108.05,107.75,107.99,179468.0,99.3658,99.6332,99.3565,99.5779,179468.0
2015-08-07 11:45:00,107.99,108.06,107.87,108.04,121126.0,99.5779,99.6424,99.4672,99.624,121126.0
2015-08-07 11:50:00,108.03,108.12,108.03,108.1,125516.0,99.6147,99.6977,99.6147,99.6793,125516.0
2015-08-07 11:55:00,108.1,108.16,108.05,108.09,90163.0,99.6793,99.7346,99.6332,99.6701,90163.0
2015-08-07 12:00:00,108.08,108.09,108.01,108.02,115409.0,99.6608,99.6701,99.5963,99.6055,115409.0
2015-08-07 12:05:00,108.01,108.25,108.01,108.25,132964.0,99.5963,99.8176,99.5963,99.8176,132964.0
2015-08-07 12:10:00,108.26,108.3,108.2,108.2,89032.0,99.8268,99.8637,99.7715,99.7715,89032.0
2015-08-07 12:15:00,108.22,108.24,108.19,108.21,90627.0,99.7899,99.8084,99.7623,99.7807,90627.0
2015-08-07 12:20:00,108.2,108.38,108.12,108.37,124714.0,99.7715,99.9375,99.6977,99.9282,124714.0
2015-08-07 12:25:00,108.37,108.39,108.22,108.23,71764.0,99.9282,99.9467,99.7899,99.7992,71764.0
2015-08-07 12:30:00,108.23,108.23,108.01,108.06,92064.0,99.7992,99.7992,99.5963,99.6424,92064.0
2015-08-07 12:35:00,108.04,108.1,107.95,108.1,141785.0,99.624,99.6793,99.541,99.6793,141785.0
2015-08-07 12:40:00,108.09,108.29,108.08,108.19,106450.0,99.6701,99.8545,99.6608,99.7623,106450.0
2015-08-07 12:45:00,108.19,108.26,108.18,108.2,63553.0,99.7623,99.8268,99.753,99.7715,63553.0
2015-08-07 12:50:00,108.2,108.28,108.18,108.23,76702.0,99.7715,99.8453,99.753,99.7992,76702.0
2015-08-07 12:55:00,108.24,108.26,108.13,108.26,122939.0,99.8084,99.8268,99.7069,99.8268,122939.0
2015-08-07 13:00:00,108.26,108.35,108.24,108.34,94540.0,99.8268,99.9098,99.8084,99.9006,94540.0
2015-08-07 13:05:00,108.34,108.53,108.33,108.5,139004.0,99.9006,100.0758,99.8914,100.0481,139004.0
2015-08-07 13:10:00,108.49,108.5,108.32,108.34,109045.0,100.0389,100.0481,99.8821,99.9006,109045.0
2015-08-07 13:15:00,108.35,108.39,108.3,108.34,115671.0,99.9098,99.9467,99.8637,99.9006,115671.0
2015-08-07 13:20:00,108.33,108.36,108.22,108.22,98196.0,99.8914,99.919,99.7899,99.7899,98196.0
2015-08-07 13:25:00,108.23,108.3,108.17,108.22,102698.0,99.7992,99.8637,99.7438,99.7899,102698.0
2015-08-07 13:30:00,108.22,108.25,108.19,108.21,66963.0,99.7899,99.8176,99.7623,99.7807,66963.0
2015-08-07 13:35:00,108.2,108.28,108.19,108.22,66918.0,99.7715,99.8453,99.7623,99.7899,66918.0
2015-08-07 13:40:00,108.22,108.23,108.1,108.12,137804.0,99.7899,99.7992,99.6793,99.6977,137804.0
2015-08-07 13:45:00,108.11,108.25,108.11,108.19,105911.0,99.6885,99.8176,99.6885,99.7623,105911.0
2015-08-07 13:50:00,108.21,108.22,108.15,108.18,104785.0,99.7807,99.7899,99.7254,99.753,104785.0
2015-08-07 13:55:00,108.18,108.24,108.17,108.22,150506.0,99.753,99.8084,99.7438,99.7899,150506.0
2015-08-07 14:00:00,108.23,108.23,108.16,108.17,89837.0,99.7992,99.7992,99.7346,99.7438,89837.0
2015-08-07 14:05:00,108.18,108.27,108.15,108.27,149763.0,99.753,99.836,99.7254,99.836,149763.0
2015-08-07 14:10:00,108.28,108.53,108.27,108.44,91660.0,99.8453,100.0758,99.836,99.9928,91660.0
2015-08-07 14:15:00,108.43,108.44,108.26,108.26,135111.0,99.9836,99.9928,99.8268,99.8268,135111.0
2015-08-07 14:20:00,108.26,108.31,108.2,108.28,72951.0,99.8268,99.8729,99.7715,99.8453,72951.0
2015-08-07 14:25:00,108.29,108.32,108.27,108.29,92522.0,99.8545,99.8821,99.836,99.8545,92522.0
2015-08-07 14:30:00,108.29,108.43,108.29,108.39,58444.0,99.8545,99.9836,99.8545,99.9467,58444.0
2015-08-07 14:35:00,108.4,108.57,108.4,108.54,94721.0,99.9559,100.1127,99.9559,100.085,94721.0
2015-08-07 14:40:00,108.55,108.62,108.47,108.62,98603.0,100.0942,100.1588,100.0205,100.1588,98603.0
2015-08-07 14:45:00,108.62,108.85,108.62,108.84,146198.0,100.1588,100.3709,100.1588,100.3616,146198.0
2015-08-07 14:50:00,108.84,109.01,108.81,108.89,227422.0,100.3616,100.5184,100.334,100.4077,227422.0
2015-08-07 14:55:00,108.9,109.1,108.89,109.1,108325.0,100.417,100.6014,100.4077,100.6014,108325.0
2015-08-07 15:00:00,109.1,109.19,109.02,109.17,166190.0,100.6014,100.6844,100.5276,100.6659,166190.0
2015-08-07 15:05:00,109.18,109.19,109.01,109.12,193467.0,100.6752,100.6844,100.5184,100.6198,193467.0
2015-08-07 15:10:00,109.12,109.15,109.09,109.11,203475.0,100.6198,100.6475,100.5922,100.6106,203475.0
2015-08-07 15:15:00,109.1,109.32,109.1,109.3,174661.0,100.6014,100.8042,100.6014,100.7858,174661.0
2015-08-07 15:20:00,109.3,109.55,109.3,109.51,260927.0,100.7858,101.0163,100.7858,100.9794,260927.0
2015-08-07 15:25:00,109.5,109.53,109.4,109.48,238191.0,100.9702,100.9979,100.878,100.9518,238191.0
2015-08-07 15:30:00,109.48,109.56,109.44,109.46,176152.0,100.9518,101.0256,100.9149,100.9333,176152.0
2015-08-07 15:35:00,109.47,109.48,109.3,109.34,299608.0,100.9426,100.9518,100.7858,100.8227,299608.0
2015-08-07 15:40:00,109.34,109.38,109.23,109.32,236056.0,100.8227,100.8596,100.7213,100.8042,236056.0
2015-08-07 15:45:00,109.31,109.34,109.25,109.33,230678.0,100.795,100.8227,100.7397,100.8135,230678.0
2015-08-07 15:50:00,109.33,109.42,109.32,109.37,234850.0,100.8135,100.8965,100.8042,100.8504,234850.0
2015-08-07 15:55:00,109.38,109.42,109.3,109.37,473043.0,100.8596,100.8965,100.7858,100.8504,473043.0
2015-08-10 09:30:00,110.0,110.3,110.0,110.15,488650.0,101.4313,101.7079,101.4313,101.5696,488650.0
2015-08-10 09:35:00,110.17,110.2,109.76,109.76,345334.0,101.588,101.6157,101.21,101.21,345334.0
2015-08-10 09:40:00,109.81,110.18,109.74,110.14,246525.0,101.2561,101.5973,101.1915,101.5604,246525.0
2015-08-10 09:45:00,110.13,110.2,109.8,109.88,231389.0,101.5511,101.6157,101.2469,101.3206,231389.0
2015-08-10 09:50:00,109.9,110.27,109.89,110.24,227395.0,101.3391,101.6802,101.3298,101.6526,227395.0
2015-08-10 09:55:00,110.26,110.5,110.26,110.32,226889.0,101.671,101.8923,101.671,101.7263,226889.0
2015-08-10 10:00:00,110.29,110.6,110.29,110.58,260861.0,101.6987,101.9845,101.6987,101.9661,260861.0
2015-08-10 10:05:00,110.56,110.67,110.49,110.55,204772.0,101.9477,102.0491,101.8831,101.9384,204772.0
2015-08-10 10:10:00,110.56,110.62,110.48,110.55,121776.0,101.9477,102.003,101.8739,101.9384,121776.0
2015-08-10 10:15:00,110.53,110.6,110.46,110.51,122372.0,101.92,101.9845,101.8554,101.9015,122372.0
2015-08-10 10:20:00,110.51,110.55,110.46,110.49,176423.0,101.9015,101.9384,101.8554,101.8831,176423.0
2015-08-10 10:25:00,110.5,110.64,110.47,110.52,165506.0,101.8923,102.0214,101.8647,101.9108,165506.0
2015-08-10 10:30:00,110.53,110.54,110.34,110.37,124185.0,101.92,101.9292,101.7448,101.7725,124185.0
2015-08-10 10:35:00,110.37,110.38,109.97,110.03,147692.0,101.7725,101.7817,101.4036,101.4589,147692.0
2015-08-10 10:40:00,110.02,110.15,109.99,110.11,122554.0,101.4497,101.5696,101.4221,101.5327,122554.0
2015-08-10 10:45:00,110.12,110.47,110.12,110.43,178832.0,101.5419,101.8647,101.5419,101.8278,178832.0
2015-08-10 10:50:00,110.43,110.45,110.27,110.3,94337.0,101.8278,101.8462,101.6802,101.7079,94337.0
2015-08-10 10:55:00,110.29,110.33,110.15,110.19,112485.0,101.6987,101.7356,101.5696,101.6065,112485.0
2015-08-10 11:00:00,110.2,110.3,110.2,110.3,102042.0,101.6157,101.7079,101.6157,101.7079,102042.0
2015-08-10 11:05:00,110.3,110.39,110.26,110.27,111017.0,101.7079,101.7909,101.671,101.6802,111017.0
2015-08-10 11:10:00,110.26,110.3,110.13,110.27,111736.0,101.671,101.7079,101.5511,101.6802,111736.0
2015-08-10 11:15:00,110.26,110.33,110.23,110.25,116958.0,101.671,101.7356,101.6434,101.6618,116958.0
2015-08-10 11:20:00,110.26,110.39,110.25,110.39,86861.0,101.671,101.7909,101.6618,101.7909,86861.0
2015-08-10 11:25:00,110.38,110.46,110.25,110.29,83565.0,101.7817,101.8554,101.6618,101.6987,83565.0
2015-08-10 11:30:00,110.3,110.32,109.95,109.96,153730.0,101.7079,101.7263,101.3852,101.3944,153730.0
2015-08-10 11:35:00,109.96,110.17,109.96,110.08,87514.0,101.3944,101.588,101.3944,101.505,87514.0
2015-08-10 11:40:00,110.08,110.08,109.94,109.97,78203.0,101.505,101.505,101.376,101.4036,78203.0
2015-08-10 11:45:00,109.97,110.08,109.97,110.08,131966.0,101.4036,101.505,101.4036,101.505,131966.0
2015-08-10 11:50:00,110.09,110.3,110.08,110.26,147568.0,101.5143,101.7079,101.505,101.671,147568.0
2015-08-10 11:55:00,110.26,110.28,110.1,110.11,76253.0,101.671,101.6895,101.5235,101.5327,76253.0
2015-08-10 12:00:00,110.11,110.22,110.1,110.2,46610.0,101.5327,101.6341,101.5235,101.6157,46610.0
2015-08-10 12:05:00,110.21,110.22,110.17,110.19,40587.0,101.6249,101.6341,101.588,101.6065,40587.0
2015-08-10 12:10:00,110.18,110.34,110.15,110.3,70140.0,101.5973,101.7448,101.5696,101.7079,70140.0
2015-08-10 12:15:00,110.3,110.45,110.29,110.35,73181.0,101.7079,101.8462,101.6987,101.754,73181.0
2015-08-10 12:20:00,110.35,110.41,110.25,110.26,60999.0,101.754,101.8093,101.6618,101.671,60999.0
2015-08-10 12:25:00,110.27,110.36,110.27,110.32,63335.0,101.6802,101.7632,101.6802,101.7263,63335.0
2015-08-10 12:30:00,110.33,110.33,110.1,110.13,64180.0,101.7356,101.7356,101.5235,101.5511,64180.0
2015-08-10 12:35:00,110.11,110.27,110.09,110.19,57718.0,101.5327,101.6802,101.5143,101.6065,57718.0
2015-08-10 12:40:00,110.19,110.3,110.19,110.26,54338.0,101.6065,101.7079,101.6065,101.671,54338.0
2015-08-10 12:45:00,110.25,110.33,110.23,110.32,42541.0,101.6618,101.7356,101.6434,101.7263,42541.0
2015-08-10 12:50:00,110.33,110.4,110.32,110.38,78706.0,101.7356,101.8001,101.7263,101.7817,78706.0
2015-08-10 12:55:00,110.37,110.42,110.35,110.36,50240.0,101.7725,101.8186,101.754,101.7632,50240.0
2015-08-10 13:00:00,110.35,110.5,110.35,110.49,67564.0,101.754,101.8923,101.754,101.8831,67564.0
2015-08-10 13:05:00,110.5,110.59,110.48,110.51,80144.0,101.8923,101.9753,101.8739,101.9015,80144.0
2015-08-10 13:10:00,110.52,110.64,110.51,110.64,107486.0,101.9108,102.0214,101.9015,102.0214,107486.0
2015-08-10 13:15:00,110.64,110.68,110.63,110.63,99055.0,102.0214,102.0583,102.0122,102.0122,99055.0
2015-08-10 13:20:00,110.63,110.63,110.58,110.59,60118.0,102.0122,102.0122,101.9661,101.9753,60118.0
2015-08-10 13:25:00,110.59,110.59,110.5,110.56,91315.0,101.9753,101.9753,101.8923,101.9477,91315.0
2015-08-10 13:30:00,110.56,110.61,110.5,110.54,53487.0,101.9477,101.9938,101.8923,101.9292,53487.0
2015-08-10 13:35:00,110.54,110.54,110.35,110.4,79473.0,101.9292,101.9292,101.754,101.8001,79473.0
2015-08-10 13:40:00,110.41,110.48,110.34,110.35,58893.0,101.8093,101.8739,101.7448,101.754,58893.0
2015-08-10 13:45:00,110.36,110.36,110.28,110.28,50292.0,101.7632,101.7632,101.6895,101.6895,50292.0
2015-08-10 13:50:00,110.29,110.37,110.29,110.34,49029.0,101.6987,101.7725,101.6987,101.7448,49029.0
2015-08-10 13:55:00,110.35,110.43,110.33,110.41,58991.0,101.754,101.8278,101.7356,101.8093,58991.0
2015-08-10 14:00:00,110.43,110.57,110.42,110.55,63556.0,101.8278,101.9569,101.8186,101.9384,63556.0
2015-08-10 14:05:00,110.57,110.58,110.47,110.5,74311.0,101.9569,101.9661,101.8647,101.8923,74311.0
2015-08-10 14:10:00,110.5,110.54,110.47,110.48,60161.0,101.8923,101.9292,101.8647,101.8739,60161.0
2015-08-10 14:15:00,110.48,110.54,110.43,110.49,74280.0,101.8739,101.9292,101.8278,101.8831,74280.0
2015-08-10 14:20:00,110.5,110.5,110.35,110.36,83590.0,101.8923,101.8923,101.754,101.7632,83590.0
2015-08-10 14:25:00,110.37,110.38,110.32,110.35,87147.0,101.7725,101.7817,101.7263,101.754,87147.0
2015-08-10 14:30:00,110.35,110.37,110.16,110.18,119394.0,101.754,101.7725,101.5788,101.5973,119394.0
2015-08-10 14:35:00,110.18,110.25,110.18,110.19,60133.0,101.5973,101.6618,101.5973,101.6065,60133.0
2015-08-10 14:40:00,110.19,110.19,110.12,110.15,52288.0,101.6065,101.6065,101.5419,101.5696,52288.0
2015-08-10 14:45:00,110.15,110.37,110.15,110.36,81974.0,101.5696,101.7725,101.5696,101.7632,81974.0
2015-08-10 14:50:00,110.36,110.53,110.35,110.53,108745.0,101.7632,101.92,101.754,101.92,108745.0
2015-08-10 14:55:00,110.53,110.71,110.52,110.69,167914.0,101.92,102.086,101.9108,102.0675,167914.0
2015-08-10 15:00:00,110.7,110.7,110.48,110.55,158251.0,102.0767,102.0767,101.8739,101.9384,158251.0
2015-08-10 15:05:00,110.56,110.78,110.55,110.74,165283.0,101.9477,102.1505,101.9384,102.1136,165283.0
2015-08-10 15:10:00,110.73,110.82,110.72,110.8,139962.0,102.1044,102.1874,102.0952,102.169,139962.0
2015-08-10 15:15:00,110.8,110.9,110.69,110.73,225444.0,102.169,102.2612,102.0675,102.1044,225444.0
2015-08-10 15:20:00,110.73,110.94,110.72,110.84,210435.0,102.1044,102.2981,102.0952,102.2058,210435.0
2015-08-10 15:25:00,110.83,110.95,110.82,110.94,164021.0,102.1966,102.3073,102.1874,102.2981,164021.0
2015-08-10 15:30:00,110.94,111.0,110.86,110.93,215690.0,102.2981,102.3534,102.2243,102.2888,215690.0
2015-08-10 15:35:00,110.93,111.0,110.86,110.91,185565.0,102.2888,102.3534,102.2243,102.2704,185565.0
2015-08-10 15:40:00,110.91,111.0,110.9,110.98,212400.0,102.2704,102.3534,102.2612,102.3349,212400.0
2015-08-10 15:45:00,111.0,111.0,110.91,110.99,212426.0,102.3534,102.3534,102.2704,102.3442,212426.0
2015-08-10 15:50:00,110.99,111.0,110.84,110.85,287834.0,102.3442,102.3534,102.2058,102.2151,287834.0
2015-08-10 15:55:00,110.85,111.0,110.84,111.0,389545.0,102.2151,102.3534,102.2058,102.3534,389545.0
2015-08-11 09:30:00,110.34,110.37,109.75,110.24,418800.0,101.7448,101.7725,101.2008,101.6526,418800.0
2015-08-11 09:35:00,110.22,110.49,110.0,110.22,262271.0,101.6341,101.8831,101.4313,101.6341,262271.0
2015-08-11 09:40:00,110.21,110.39,109.97,110.3,235501.0,101.6249,101.7909,101.4036,101.7079,235501.0
2015-08-11 09:45:00,110.3,110.35,110.01,110.06,236614.0,101.7079,101.754,101.4405,101.4866,236614.0
2015-08-11 09:50:00,110.06,110.12,109.88,109.89,155207.0,101.4866,101.5419,101.3206,101.3298,155207.0
2015-08-11 09:55:00,109.9,110.01,109.74,109.93,202343.0,101.3391,101.4405,101.1915,101.3667,202343.0
2015-08-11 10:00:00,109.97,110.11,109.93,109.98,106893.0,101.4036,101.5327,101.3667,101.4128,106893.0
2015-08-11 10:05:00,109.97,110.08,109.92,110.0,85918.0,101.4036,101.505,101.3575,101.4313,85918.0
2015-08-11 10:10:00,110.01,110.02,109.81,109.93,107760.0,101.4405,101.4497,101.2561,101.3667,107760.0
2015-08-11 10:15:00,109.94,109.99,109.79,109.97,113606.0,101.376,101.4221,101.2376,101.4036,113606.0
2015-08-11 10:20:00,109.98,110.16,109.95,110.02,155698.0,101.4128,101.5788,101.3852,101.4497,155698.0
2015-08-11 10:25:00,110.0,110.08,109.8,109.8,112769.0,101.4313,101.505,101.2469,101.2469,112769.0
2015-08-11 10:30:00,109.8,109.87,109.67,109.7,164925.0,101.2469,101.3114,101.127,101.1546,164925.0
2015-08-11 10:35:00,109.7,109.81,109.58,109.61,109859.0,101.1546,101.2561,101.044,101.0717,109859.0
2015-08-11 10:40:00,109.61,109.71,109.57,109.64,103333.0,101.0717,101.1639,101.0348,101.0993,103333.0
2015-08-11 10:45:00,109.64,109.7,109.53,109.53,91673.0,101.0993,101.1546,100.9979,100.9979,91673.0
2015-08-11 10:50:00,109.52,109.54,109.14,109.22,216886.0,100.9887,101.0071,100.6383,100.712,216886.0
2015-08-11 10:55:00,109.21,109.34,109.15,109.19,110976.0,100.7028,100.8227,100.6475,100.6844,110976.0
2015-08-11 11:00:00,109.18,109.28,109.14,109.18,127529.0,100.6752,100.7674,100.6383,100.6752,127529.0
2015-08-11 11:05:00,109.18,109.18,108.86,109.0,236325.0,100.6752,100.6752,100.3801,100.5092,236325.0
2015-08-11 11:10:00,109.0,109.12,108.99,109.1,99712.0,100.5092,100.6198,100.5,100.6014,99712.0
2015-08-11 11:15:00,109.09,109.09,108.9,108.91,108720.0,100.5922,100.5922,100.417,100.4262,108720.0
2015-08-11 11:20:00,108.9,109.04,108.88,109.03,114645.0,100.417,100.5461,100.3985,100.5368,114645.0
2015-08-11 11:25:00,109.03,109.13,108.95,109.05,86484.0,100.5368,100.629,100.4631,100.5553,86484.0
2015-08-11 11:30:00,109.05,109.13,109.01,109.03,74548.0,100.5553,100.629,100.5184,100.5368,74548.0
2015-08-11 11:35:00,109.03,109.12,109.0,109.04,56917.0,100.5368,100.6198,100.5092,100.5461,56917.0
2015-08-11 11:40:00,109.05,109.05,108.87,108.88,173102.0,100.5553,100.5553,100.3893,100.3985,173102.0
2015-08-11 11:45:00,108.87,108.93,108.67,108.7,214146.0,100.3893,100.4446,100.2049,100.2325,214146.0
2015-08-11 11:50:00,108.7,108.75,108.6,108.72,124811.0,100.2325,100.2786,100.1403,100.251,124811.0
2015-08-11 11:55:00,108.74,108.86,108.69,108.85,84599.0,100.2694,100.3801,100.2233,100.3709,84599.0
2015-08-11 12:00:00,108.86,109.05,108.84,109.02,134073.0,100.3801,100.5553,100.3616,100.5276,134073.0
2015-08-11 12:05:00,109.03,109.15,109.02,109.14,85578.0,100.5368,100.6475,100.5276,100.6383,85578.0
2015-08-11 12:10:00,109.14,109.24,109.11,109.21,100436.0,100.6383,100.7305,100.6106,100.7028,100436.0
2015-08-11 12:15:00,109.21,109.36,109.19,109.33,74078.0,100.7028,100.8411,100.6844,100.8135,74078.0
2015-08-11 12:20:00,109.33,109.36,109.24,109.25,108690.0,100.8135,100.8411,100.7305,100.7397,108690.0
2015-08-11 12:25:00,109.25,109.55,109.24,109.54,106773.0,100.7397,101.0163,100.7305,101.0071,106773.0
2015-08-11 12:30:00,109.53,109.58,109.46,109.52,48866.0,100.9979,101.044,100.9333,100.9887,48866.0
2015-08-11 12:35:00,109.52,109.54,109.41,109.54,48031.0,100.9887,101.0071,100.8872,101.0071,48031.0
2015-08-11 12:40:00,109.54,109.62,109.47,109.48,64980.0,101.0071,101.0809,100.9426,100.9518,64980.0
2015-08-11 12:45:00,109.49,109.61,109.48,109.59,57937.0,100.961,101.0717,100.9518,101.0532,57937.0
2015-08-11 12:50:00,109.59,109.63,109.5,109.61,67963.0,101.0532,101.0901,100.9702,101.0717,67963.0
2015-08-11 12:55:00,109.62,109.62,109.43,109.44,97991.0,101.0809,101.0809,100.9057,100.9149,97991.0
2015-08-11 13:00:00,109.43,109.48,109.32,109.34,83577.0,100.9057,100.9518,100.8042,100.8227,83577.0
2015-08-11 13:05:00,109.34,109.37,109.22,109.36,84271.0,100.8227,100.8504,100.712,100.8411,84271.0
2015-08-11 13:10:00,109.36,109.46,109.33,109.45,87259.0,100.8411,100.9333,100.8135,100.9241,87259.0
2015-08-11 13:15:00,109.45,109.45,109.31,109.35,208025.0,100.9241,100.9241,100.795,100.8319,208025.0
2015-08-11 13:20:00,109.34,109.35,109.21,109.34,83402.0,100.8227,100.8319,100.7028,100.8227,83402.0
2015-08-11 13:25:00,109.34,109.36,109.26,109.26,80611.0,100.8227,100.8411,100.7489,100.7489,80611.0
2015-08-11 13:30:00,109.26,109.26,109.05,109.06,60397.0,100.7489,100.7489,100.5553,100.5645,60397.0
2015-08-11 13:35:00,109.07,109.17,108.97,109.02,284406.0,100.5737,100.6659,100.4815,100.5276,284406.0
2015-08-11 13:40:00,109.02,109.04,108.99,109.01,63341.0,100.5276,100.5461,100.5,100.5184,63341.0
2015-08-11 13:45:00,109.01,109.02,108.91,108.93,174466.0,100.5184,100.5276,100.4262,100.4446,174466.0
2015-08-11 13:50:00,108.93,108.94,108.85,108.89,100401.0,100.4446,100.4538,100.3709,100.4077,100401.0
2015-08-11 13:55:00,108.89,108.89,108.77,108.79,77677.0,100.4077,100.4077,100.2971,100.3155,77677.0
2015-08-11 14:00:00,108.79,108.82,108.62,108.63,111949.0,100.3155,100.3432,100.1588,100.168,111949.0
2015-08-11 14:05:00,108.62,108.78,108.6,108.61,150104.0,100.1588,100.3063,100.1403,100.1496,150104.0
2015-08-11 14:10:00,108.61,108.61,108.47,108.55,163024.0,100.1496,100.1496,100.0205,100.0942,163024.0
2015-08-11 14:15:00,108.56,108.56,108.4,108.41,118985.0,100.1034,100.1034,99.9559,99.9651,118985.0
2015-08-11 14:20:00,108.41,108.44,108.4,108.41,83796.0,99.9651,99.9928,99.9559,99.9651,83796.0
2015-08-11 14:25:00,108.41,108.66,108.31,108.6,184153.0,99.9651,100.1957,99.8729,100.1403,184153.0
2015-08-11 14:30:00,108.6,108.62,108.44,108.45,108831.0,100.1403,100.1588,99.9928,100.002,108831.0
2015-08-11 14:35:00,108.44,108.68,108.37,108.63,133078.0,99.9928,100.2141,99.9282,100.168,133078.0
2015-08-11 14:40:00,108.63,108.63,108.43,108.45,101010.0,100.168,100.168,99.9836,100.002,101010.0
2015-08-11 14:45:00,108.45,108.52,108.3,108.3,224922.0,100.002,100.0666,99.8637,99.8637,224922.0
2015-08-11 14:50:00,108.3,108.31,108.2,108.25,218188.0,99.8637,99.8729,99.7715,99.8176,218188.0
2015-08-11 14:55:00,108.24,108.39,108.23,108.29,223516.0,99.8084,99.9467,99.7992,99.8545,223516.0
2015-08-11 15:00:00,108.29,108.4,108.29,108.36,113034.0,99.8545,99.9559,99.8545,99.919,113034.0
2015-08-11 15:05:00,108.37,108.43,108.32,108.33,135476.0,99.9282,99.9836,99.8821,99.8914,135476.0
2015-08-11 15:10:00,108.33,108.59,108.3,108.55,175250.0,99.8914,100.1311,99.8637,100.0942,175250.0
2015-08-11 15:15:00,108.55,108.57,108.46,108.54,153044.0,100.0942,100.1127,100.0112,100.085,153044.0
2015-08-11 15:20:00,108.53,108.53,108.43,108.48,140098.0,100.0758,100.0758,99.9836,100.0297,140098.0
2015-08-11 15:25:00,108.48,108.58,108.47,108.56,145802.0,100.0297,100.1219,100.0205,100.1034,145802.0
2015-08-11 15:30:00,108.56,108.56,108.37,108.46,132572.0,100.1034,100.1034,99.9282,100.0112,132572.0
2015-08-11 15:35:00,108.46,108.58,108.43,108.57,202202.0,100.0112,100.1219,99.9836,100.1127,202202.0
2015-08-11 15:40:00,108.57,108.62,108.48,108.49,359104.0,100.1127,100.1588,100.0297,100.0389,359104.0
2015-08-11 15:45:00,108.48,108.55,108.37,108.47,265861.0,100.0297,100.0942,99.9282,100.0205,265861.0
2015-08-11 15:50:00,108.47,108.66,108.43,108.6,312766.0,100.0205,100.1957,99.9836,100.1403,312766.0
2015-08-11 15:55:00,108.59,108.64,107.95,107.99,1186433.0,100.1311,100.1772,99.541,99.5779,1186433.0
2015-08-12 09:30:00,107.0,107.0,106.03,106.03,716212.0,98.665,98.665,97.7705,97.7705,716212.0
2015-08-12 09:35:00,106.03,106.16,105.51,105.9,575096.0,97.7705,97.8904,97.291,97.6507,575096.0
2015-08-12 09:40:00,105.91,106.11,105.83,106.0,331462.0,97.6599,97.8443,97.5861,97.7429,331462.0
2015-08-12 09:45:00,106.0,106.33,105.87,106.25,716728.0,97.7429,98.0472,97.623,97.9734,716728.0
2015-08-12 09:50:00,106.26,106.78,106.24,106.56,395094.0,97.9826,98.4621,97.9642,98.2592,395094.0
2015-08-12 09:55:00,106.55,106.63,106.18,106.18,235227.0,98.25,98.3238,97.9088,97.9088,235227.0
2015-08-12 10:00:00,106.17,106.52,106.05,106.39,427818.0,97.8996,98.2224,97.789,98.1025,427818.0
2015-08-12 10:05:00,106.41,106.41,106.13,106.13,312777.0,98.1209,98.1209,97.8627,97.8627,312777.0
2015-08-12 10:10:00,106.12,106.21,105.89,105.97,300091.0,97.8535,97.9365,97.6414,97.7152,300091.0
2015-08-12 10:15:00,105.97,106.06,105.94,106.02,198866.0,97.7152,97.7982,97.6875,97.7613,198866.0
2015-08-12 10:20:00,106.02,106.03,105.6,105.63,280506.0,97.7613,97.7705,97.374,97.4017,280506.0
2015-08-12 10:25:00,105.63,105.83,105.56,105.77,187737.0,97.4017,97.5861,97.3371,97.5308,187737.0
2015-08-12 10:30:00,105.79,105.95,105.68,105.94,203266.0,97.5492,97.6968,97.4478,97.6875,203266.0
2015-08-12 10:35:00,105.93,106.07,105.93,106.03,238016.0,97.6783,97.8074,97.6783,97.7705,238016.0
2015-08-12 10:40:00,106.03,106.43,105.98,106.31,311466.0,97.7705,98.1394,97.7244,98.0287,311466.0
2015-08-12 10:45:00,106.31,106.36,105.82,106.04,230181.0,98.0287,98.0748,97.5769,97.7798,230181.0
2015-08-12 10:50:00,106.04,106.13,105.84,105.86,221943.0,97.7798,97.8627,97.5953,97.6138,221943.0
2015-08-12 10:55:00,105.84,106.05,105.82,106.05,160739.0,97.5953,97.789,97.5769,97.789,160739.0
2015-08-12 11:00:00,106.06,106.14,106.03,106.03,173393.0,97.7982,97.872,97.7705,97.7705,173393.0
2015-08-12 11:05:00,106.03,106.04,105.92,106.02,176991.0,97.7705,97.7798,97.6691,97.7613,176991.0
2015-08-12 11:10:00,106.01,106.21,105.98,106.09,171240.0,97.7521,97.9365,97.7244,97.8259,171240.0
2015-08-12 11:15:00,106.09,106.1,106.0,106.07,160805.0,97.8259,97.8351,97.7429,97.8074,160805.0
2015-08-12 11:20:00,106.06,106.08,105.93,105.99,144106.0,97.7982,97.8166,97.6783,97.7336,144106.0
2015-08-12 11:25:00,106.0,106.13,105.98,106.12,168900.0,97.7429,97.8627,97.7244,97.8535,168900.0
2015-08-12 11:30:00,106.09,106.1,105.82,105.99,133214.0,97.8259,97.8351,97.5769,97.7336,133214.0
2015-08-12 11:35:00,105.98,106.01,105.92,106.01,150115.0,97.7244,97.7521,97.6691,97.7521,150115.0
2015-08-12 11:40:00,106.0,106.07,105.98,105.99,159488.0,97.7429,97.8074,97.7244,97.7336,159488.0
2015-08-12 11:45:00,105.99,106.0,105.9,105.99,117683.0,97.7336,97.7429,97.6507,97.7336,117683.0
2015-08-12 11:50:00,106.0,106.04,105.93,105.94,108626.0,97.7429,97.7798,97.6783,97.6875,108626.0
2015-08-12 11:55:00,105.95,106.11,105.94,105.99,92365.0,97.6968,97.8443,97.6875,97.7336,92365.0
2015-08-12 12:00:00,106.0,106.0,105.89,105.94,108642.0,97.7429,97.7429,97.6414,97.6875,108642.0
2015-08-12 12:05:00,105.93,106.02,105.93,105.99,174372.0,97.6783,97.7613,97.6783,97.7336,174372.0
2015-08-12 12:10:00,105.99,106.08,105.97,106.04,145280.0,97.7336,97.8166,97.7152,97.7798,145280.0
2015-08-12 12:15:00,106.04,106.12,105.96,106.09,162913.0,97.7798,97.8535,97.706,97.8259,162913.0
2015-08-12 12:20:00,106.08,106.32,106.05,106.31,163050.0,97.8166,98.0379,97.789,98.0287,163050.0
2015-08-12 12:25:00,106.3,106.47,106.19,106.46,107008.0,98.0195,98.1763,97.9181,98.167,107008.0
2015-08-12 12:30:00,106.46,106.75,106.41,106.7,105094.0,98.167,98.4344,98.1209,98.3883,105094.0
2015-08-12 12:35:00,106.7,106.83,106.69,106.76,88531.0,98.3883,98.5082,98.3791,98.4437,88531.0
2015-08-12 12:40:00,106.77,106.88,106.7,106.87,103815.0,98.4529,98.5543,98.3883,98.5451,103815.0
2015-08-12 12:45:00,106.87,106.95,106.77,106.89,100506.0,98.5451,98.6189,98.4529,98.5635,100506.0
2015-08-12 12:50:00,106.88,107.04,106.8,107.02,133730.0,98.5543,98.7019,98.4805,98.6834,133730.0
2015-08-12 12:55:00,107.03,107.1,106.91,106.98,163984.0,98.6926,98.7572,98.582,98.6465,163984.0
2015-08-12 13:00:00,106.99,107.24,106.98,107.16,113955.0,98.6557,98.8863,98.6465,98.8125,113955.0
2015-08-12 13:05:00,107.16,107.17,106.95,106.96,143603.0,98.8125,98.8217,98.6189,98.6281,143603.0
2015-08-12 13:10:00,106.97,107.02,106.92,106.97,105902.0,98.6373,98.6834,98.5912,98.6373,105902.0
2015-08-12 13:15:00,106.97,107.02,106.92,106.97,128446.0,98.6373,98.6834,98.5912,98.6373,128446.0
2015-08-12 13:20:00,106.97,107.05,106.96,106.98,149767.0,98.6373,98.7111,98.6281,98.6465,149767.0
2015-08-12 13:25:00,106.98,106.98,106.74,106.76,153221.0,98.6465,98.6465,98.4252,98.4437,153221.0
2015-08-12 13:30:00,106.76,106.81,106.53,106.54,129393.0,98.4437,98.4898,98.2316,98.2408,129393.0
2015-08-12 13:35:00,106.54,106.64,106.52,106.61,99808.0,98.2408,98.333,98.2224,98.3053,99808.0
2015-08-12 13:40:00,106.62,106.68,106.6,106.65,99707.0,98.3146,98.3699,98.2961,98.3422,99707.0
2015-08-12 13:45:00,106.66,106.82,106.65,106.78,120030.0,98.3515,98.499,98.3422,98.4621,120030.0
2015-08-12 13:50:00,106.78,106.9,106.75,106.9,155480.0,98.4621,98.5728,98.4344,98.5728,155480.0
2015-08-12 13:55:00,106.9,106.91,106.74,106.74,124574.0,98.5728,98.582,98.4252,98.4252,124574.0
2015-08-12 14:00:00,106.74,106.74,106.55,106.57,134791.0,98.4252,98.4252,98.25,98.2685,134791.0
2015-08-12 14:05:00,106.56,106.57,106.5,106.57,169335.0,98.2592,98.2685,98.2039,98.2685,169335.0
2015-08-12 14:10:00,106.58,106.71,106.52,106.58,135669.0,98.2777,98.3976,98.2224,98.2777,135669.0
2015-08-12 14:15:00,106.59,106.6,106.34,106.4,168242.0,98.2869,98.2961,98.0564,98.1117,168242.0
2015-08-12 14:20:00,106.41,106.46,106.33,106.43,106696.0,98.1209,98.167,98.0472,98.1394,106696.0
2015-08-12 14:25:00,106.43,106.48,106.23,106.25,150485.0,98.1394,98.1855,97.9549,97.9734,150485.0
2015-08-12 14:30:00,106.24,106.32,106.23,106.28,104652.0,97.9642,98.0379,97.9549,98.0011,104652.0
2015-08-12 14:35:00,106.28,106.53,106.27,106.53,103119.0,98.0011,98.2316,97.9918,98.2316,103119.0
2015-08-12 14:40:00,106.53,106.56,106.41,106.54,111189.0,98.2316,98.2592,98.1209,98.2408,111189.0
2015-08-12 14:45:00,106.53,106.6,106.47,106.6,177424.0,98.2316,98.2961,98.1763,98.2961,177424.0
2015-08-12 14:50:00,106.6,106.69,106.55,106.69,169695.0,98.2961,98.3791,98.25,98.3791,169695.0
2015-08-12 14:55:00,106.69,106.86,106.69,106.86,136524.0,98.3791,98.5359,98.3791,98.5359,136524.0
2015-08-12 15:00:00,106.85,106.99,106.83,106.89,172364.0,98.5267,98.6557,98.5082,98.5635,172364.0
2015-08-12 15:05:00,106.89,107.06,106.87,107.06,148170.0,98.5635,98.7203,98.5451,98.7203,148170.0
2015-08-12 15:10:00,107.06,107.09,106.98,106.99,164837.0,98.7203,98.748,98.6465,98.6557,164837.0
2015-08-12 15:15:00,106.98,107.01,106.94,106.99,161743.0,98.6465,98.6742,98.6096,98.6557,161743.0
2015-08-12 15:20:00,107.0,107.2,106.98,107.2,171109.0,98.665,98.8494,98.6465,98.8494,171109.0
2015-08-12 15:25:00,107.2,107.43,107.17,107.41,214451.0,98.8494,99.0615,98.8217,99.043,214451.0
2015-08-12 15:30:00,107.41,107.44,107.28,107.3,187029.0,99.043,99.0707,98.9232,98.9416,187029.0
2015-08-12 15:35:00,107.31,107.31,107.16,107.19,162003.0,98.9508,98.9508,98.8125,98.8402,162003.0
2015-08-12 15:40:00,107.2,107.23,106.99,107.0,212704.0,98.8494,98.8771,98.6557,98.665,212704.0
2015-08-12 15:45:00,107.0,107.06,106.93,106.97,191886.0,98.665,98.7203,98.6004,98.6373,191886.0
2015-08-12 15:50:00,106.97,107.05,106.93,106.96,192226.0,98.6373,98.7111,98.6004,98.6281,192226.0
2015-08-12 15:55:00,106.97,106.98,106.8,106.97,573172.0,98.6373,98.6465,98.4805,98.6373,573172.0
2015-08-13 09:30:00,107.21,107.24,106.8,106.82,353558.0,98.8586,98.8863,98.4805,98.499,353558.0
2015-08-13 09:35:00,106.85,107.0,106.75,106.89,196833.0,98.5267,98.665,98.4344,98.5635,196833.0
2015-08-13 09:40:00,106.89,107.05,106.83,106.97,139048.0,98.5635,98.7111,98.5082,98.6373,139048.0
2015-08-13 09:45:00,106.97,107.11,106.84,106.88,128251.0,98.6373,98.7664,98.5174,98.5543,128251.0
2015-08-13 09:50:00,106.85,107.09,106.85,107.02,122082.0,98.5267,98.748,98.5267,98.6834,122082.0
2015-08-13 09:55:00,107.02,107.09,106.93,106.99,248450.0,98.6834,98.748,98.6004,98.6557,248450.0
2015-08-13 10:00:00,106.98,107.03,106.8,106.83,148703.0,98.6465,98.6926,98.4805,98.5082,148703.0
2015-08-13 10:05:00,106.82,107.04,106.82,106.98,252219.0,98.499,98.7019,98.499,98.6465,252219.0
2015-08-13 10:10:00,106.99,107.04,106.88,107.04,129641.0,98.6557,98.7019,98.5543,98.7019,129641.0
2015-08-13 10:15:00,107.01,107.14,106.99,107.13,133645.0,98.6742,98.7941,98.6557,98.7848,133645.0
2015-08-13 10:20:00,107.14,107.35,107.1,107.32,113228.0,98.7941,98.9877,98.7572,98.96,113228.0
2015-08-13 10:25:00,107.33,107.51,107.31,107.39,225908.0,98.9693,99.1352,98.9508,99.0246,225908.0
2015-08-13 10:30:00,107.39,107.47,107.31,107.35,92324.0,99.0246,99.0984,98.9508,98.9877,92324.0
2015-08-13 10:35:00,107.37,107.68,107.36,107.64,153170.0,99.0061,99.292,98.9969,99.2551,153170.0
2015-08-13 10:40:00,107.66,107.72,107.57,107.6,107409.0,99.2736,99.3289,99.1906,99.2182,107409.0
2015-08-13 10:45:00,107.61,107.71,107.6,107.68,193077.0,99.2275,99.3197,99.2182,99.292,193077.0
2015-08-13 10:50:00,107.67,107.8,107.58,107.75,110532.0,99.2828,99.4027,99.1998,99.3565,110532.0
2015-08-13 10:55:00,107.76,107.79,107.56,107.63,123828.0,99.3658,99.3934,99.1813,99.2459,123828.0
2015-08-13 11:00:00,107.63,107.78,107.63,107.67,101716.0,99.2459,99.3842,99.2459,99.2828,101716.0
2015-08-13 11:05:00,107.65,107.69,107.39,107.4,158488.0,99.2643,99.3012,99.0246,99.0338,158488.0
2015-08-13 11:10:00,107.39,107.54,107.37,107.48,96852.0,99.0246,99.1629,99.0061,99.1076,96852.0
2015-08-13 11:15:00,107.49,107.61,107.48,107.59,144129.0,99.1168,99.2275,99.1076,99.209,144129.0
2015-08-13 11:20:00,107.58,107.59,107.48,107.54,94470.0,99.1998,99.209,99.1076,99.1629,94470.0
2015-08-13 11:25:00,107.52,107.53,107.37,107.42,69434.0,99.1445,99.1537,99.0061,99.0523,69434.0
2015-08-13 11:30:00,107.42,107.44,107.32,107.34,76571.0,99.0523,99.0707,98.96,98.9785,76571.0
2015-08-13 11:35:00,107.33,107.4,107.33,107.39,79799.0,98.9693,99.0338,98.9693,99.0246,79799.0
2015-08-13 11:40:00,107.39,107.71,107.39,107.69,81269.0,99.0246,99.3197,99.0246,99.3012,81269.0
2015-08-13 11:45:00,107.7,107.89,107.69,107.86,54412.0,99.3104,99.4856,99.3012,99.458,54412.0
2015-08-13 11:50:00,107.86,107.96,107.8,107.89,113154.0,99.458,99.5502,99.4027,99.4856,113154.0
2015-08-13 11:55:00,107.91,107.91,107.77,107.82,85450.0,99.5041,99.5041,99.375,99.4211,85450.0
2015-08-13 12:00:00,107.83,107.96,107.82,107.93,65097.0,99.4303,99.5502,99.4211,99.5225,65097.0
2015-08-13 12:05:00,107.93,108.0,107.88,107.88,75925.0,99.5225,99.5871,99.4764,99.4764,75925.0
2015-08-13 12:10:00,107.88,107.88,107.76,107.79,115714.0,99.4764,99.4764,99.3658,99.3934,115714.0
2015-08-13 12:15:00,107.79,107.81,107.7,107.8,78369.0,99.3934,99.4119,99.3104,99.4027,78369.0
2015-08-13 12:20:00,107.79,107.9,107.79,107.89,53775.0,99.3934,99.4949,99.3934,99.4856,53775.0
2015-08-13 12:25:00,107.9,108.28,107.9,108.2,106932.0,99.4949,99.8453,99.4949,99.7715,106932.0
2015-08-13 12:30:00,108.19,108.21,108.1,108.18,60377.0,99.7623,99.7807,99.6793,99.753,60377.0
2015-08-13 12:35:00,108.17,108.18,108.05,108.09,63674.0,99.7438,99.753,99.6332,99.6701,63674.0
2015-08-13 12:40:00,108.1,108.15,108.01,108.12,244173.0,99.6793,99.7254,99.5963,99.6977,244173.0
2015-08-13 12:45:00,108.13,108.24,108.12,108.14,56766.0,99.7069,99.8084,99.6977,99.7162,56766.0
2015-08-13 12:50:00,108.15,108.34,108.15,108.32,72108.0,99.7254,99.9006,99.7254,99.8821,72108.0
2015-08-13 12:55:00,108.34,108.34,108.22,108.22,62463.0,99.9006,99.9006,99.7899,99.7899,62463.0
2015-08-13 13:00:00,108.21,108.42,108.19,108.41,86389.0,99.7807,99.9744,99.7623,99.9651,86389.0
2015-08-13 13:05:00,108.42,108.51,108.38,108.41,89138.0,99.9744,100.0573,99.9375,99.9651,89138.0
2015-08-13 13:10:00,108.42,108.45,108.35,108.42,55106.0,99.9744,100.002,99.9098,99.9744,55106.0
2015-08-13 13:15:00,108.42,108.44,108.3,108.33,57082.0,99.9744,99.9928,99.8637,99.8914,57082.0
2015-08-13 13:20:00,108.33,108.4,108.33,108.35,89021.0,99.8914,99.9559,99.8914,99.9098,89021.0
2015-08-13 13:25:00,108.35,108.45,108.34,108.41,50635.0,99.9098,100.002,99.9006,99.9651,50635.0
2015-08-13 13:30:00,108.4,108.41,108.26,108.27,57281.0,99.9559,99.9651,99.8268,99.836,57281.0
2015-08-13 13:35:00,108.27,108.28,108.11,108.2,76244.0,99.836,99.8453,99.6885,99.7715,76244.0
2015-08-13 13:40:00,108.2,108.23,108.1,108.11,64484.0,99.7715,99.7992,99.6793,99.6885,64484.0
2015-08-13 13:45:00,108.11,108.26,108.1,108.19,65697.0,99.6885,99.8268,99.6793,99.7623,65697.0
2015-08-13 13:50:00,108.17,108.2,108.04,108.1,62019.0,99.7438,99.7715,99.624,99.6793,62019.0
2015-08-13 13:55:00,108.1,108.12,108.07,108.1,38737.0,99.6793,99.6977,99.6516,99.6793,38737.0
2015-08-13 14:00:00,108.1,108.2,108.06,108.19,68020.0,99.6793,99.7715,99.6424,99.7623,68020.0
2015-08-13 14:05:00,108.2,108.2,108.09,108.15,85543.0,99.7715,99.7715,99.6701,99.7254,85543.0
2015-08-13 14:10:00,108.15,108.27,108.13,108.26,38914.0,99.7254,99.836,99.7069,99.8268,38914.0
2015-08-13 14:15:00,108.26,108.27,108.17,108.2,52598.0,99.8268,99.836,99.7438,99.7715,52598.0
2015-08-13 14:20:00,108.2,108.29,108.2,108.25,34505.0,99.7715,99.8545,99.7715,99.8176,34505.0
2015-08-13 14:25:00,108.24,108.37,108.24,108.36,47321.0,99.8084,99.9282,99.8084,99.919,47321.0
2015-08-13 14:30:00,108.36,108.38,108.16,108.16,73799.0,99.919,99.9375,99.7346,99.7346,73799.0
2015-08-13 14:35:00,108.16,108.21,108.14,108.16,44303.0,99.7346,99.7807,99.7162,99.7346,44303.0
2015-08-13 14:40:00,108.15,108.16,108.1,108.11,37363.0,99.7254,99.7346,99.6793,99.6885,37363.0
2015-08-13 14:45:00,108.12,108.17,108.1,108.17,31091.0,99.6977,99.7438,99.6793,99.7438,31091.0
2015-08-13 14:50:00,108.17,108.33,108.17,108.28,51357.0,99.7438,99.8914,99.7438,99.8453,51357.0
2015-08-13 14:55:00,108.27,108.31,108.25,108.26,42118.0,99.836,99.8729,99.8176,99.8268,42118.0
2015-08-13 15:00:00,108.26,108.33,108.23,108.24,89723.0,99.8268,99.8914,99.7992,99.8084,89723.0
2015-08-13 15:05:00,108.25,108.25,108.11,108.17,136487.0,99.8176,99.8176,99.6885,99.7438,136487.0
2015-08-13 15:10:00,108.17,108.17,108.06,108.12,121736.0,99.7438,99.7438,99.6424,99.6977,121736.0
2015-08-13 15:15:00,108.13,108.15,108.05,108.08,127660.0,99.7069,99.7254,99.6332,99.6608,127660.0
2015-08-13 15:20:00,108.07,108.08,107.8,107.85,163043.0,99.6516,99.6608,99.4027,99.4488,163043.0
2015-08-13 15:25:00,107.84,107.87,107.77,107.78,65331.0,99.4395,99.4672,99.375,99.3842,65331.0
2015-08-13 15:30:00,107.77,107.79,107.53,107.57,107246.0,99.375,99.3934,99.1537,99.1906,107246.0
2015-08-13 15:35:00,107.54,107.67,107.51,107.67,132012.0,99.1629,99.2828,99.1352,99.2828,132012.0
2015-08-13 15:40:00,107.65,107.72,107.57,107.63,129816.0,99.2643,99.3289,99.1906,99.2459,129816.0
2015-08-13 15:45:00,107.64,107.71,107.54,107.67,211290.0,99.2551,99.3197,99.1629,99.2828,211290.0
2015-08-13 15:50:00,107.67,107.68,107.55,107.65,142312.0,99.2828,99.292,99.1721,99.2643,142312.0
2015-08-13 15:55:00,107.64,107.66,107.49,107.52,294163.0,99.2551,99.2736,99.1168,99.1445,294163.0
2015-08-14 09:30:00,107.61,107.67,107.22,107.28,233350.0,99.2275,99.2828,98.8678,98.9232,233350.0
2015-08-14 09:35:00,107.28,107.54,107.0,107.03,134088.0,98.9232,99.1629,98.665,98.6926,134088.0
2015-08-14 09:40:00,107.04,107.04,106.55,106.62,285022.0,98.7019,98.7019,98.25,98.3146,285022.0
2015-08-14 09:45:00,106.62,107.2,106.52,107.09,215466.0,98.3146,98.8494,98.2224,98.748,215466.0
2015-08-14 09:50:00,107.1,107.43,107.1,107.38,182505.0,98.7572,99.0615,98.7572,99.0154,182505.0
2015-08-14 09:55:00,107.35,107.61,107.28,107.45,91973.0,98.9877,99.2275,98.9232,99.0799,91973.0
2015-08-14 10:00:00,107.45,107.64,107.42,107.52,103960.0,99.0799,99.2551,99.0523,99.1445,103960.0
2015-08-14 10:05:00,107.52,107.55,107.37,107.5,112212.0,99.1445,99.1721,99.0061,99.126,112212.0
2015-08-14 10:10:00,107.49,107.51,107.31,107.32,75853.0,99.1168,99.1352,98.9508,98.96,75853.0
2015-08-14 10:15:00,107.34,107.5,107.27,107.5,69589.0,98.9785,99.126,98.9139,99.126,69589.0
2015-08-14 10:20:00,107.5,107.55,107.4,107.55,80061.0,99.126,99.1721,99.0338,99.1721,80061.0
2015-08-14 10:25:00,107.55,107.55,107.36,107.37,64222.0,99.1721,99.1721,98.9969,99.0061,64222.0
2015-08-14 10:30:00,107.37,107.5,107.35,107.4,66997.0,99.0061,99.126,98.9877,99.0338,66997.0
2015-08-14 10:35:00,107.4,107.45,107.29,107.32,80133.0,99.0338,99.0799,98.9324,98.96,80133.0
2015-08-14 10:40:00,107.33,107.38,107.22,107.24,60910.0,98.9693,99.0154,98.8678,98.8863,60910.0
2015-08-14 10:45:00,107.24,107.25,107.02,107.1,93188.0,98.8863,98.8955,98.6834,98.7572,93188.0
2015-08-14 10:50:00,107.1,107.26,107.09,107.25,55127.0,98.7572,98.9047,98.748,98.8955,55127.0
2015-08-14 10:55:00,107.26,107.49,107.26,107.43,105813.0,98.9047,99.1168,98.9047,99.0615,105813.0
2015-08-14 11:00:00,107.41,107.41,107.18,107.19,62212.0,99.043,99.043,98.8309,98.8402,62212.0
2015-08-14 11:05:00,107.19,107.19,106.97,107.03,147632.0,98.8402,98.8402,98.6373,98.6926,147632.0
2015-08-14 11:10:00,107.01,107.22,107.0,107.08,89227.0,98.6742,98.8678,98.665,98.7387,89227.0
2015-08-14 11:15:00,107.09,107.12,106.92,106.93,83360.0,98.748,98.7756,98.5912,98.6004,83360.0
2015-08-14 11:20:00,106.93,106.93,106.81,106.88,93982.0,98.6004,98.6004,98.4898,98.5543,93982.0
2015-08-14 11:25:00,106.89,106.96,106.8,106.96,95066.0,98.5635,98.6281,98.4805,98.6281,95066.0
2015-08-14 11:30:00,106.96,106.99,106.8,106.88,81600.0,98.6281,98.6557,98.4805,98.5543,81600.0
2015-08-14 11:35:00,106.88,107.03,106.83,107.03,48314.0,98.5543,98.6926,98.5082,98.6926,48314.0
2015-08-14 11:40:00,107.04,107.27,107.02,107.27,63802.0,98.7019,98.9139,98.6834,98.9139,63802.0
2015-08-14 11:45:00,107.26,107.3,107.17,107.18,53950.0,98.9047,98.9416,98.8217,98.8309,53950.0
2015-08-14 11:50:00,107.18,107.26,107.17,107.24,52082.0,98.8309,98.9047,98.8217,98.8863,52082.0
2015-08-14 11:55:00,107.24,107.32,107.23,107.29,45296.0,98.8863,98.96,98.8771,98.9324,45296.0
2015-08-14 12:00:00,107.28,107.35,107.26,107.26,38157.0,98.9232,98.9877,98.9047,98.9047,38157.0
2015-08-14 12:05:00,107.27,107.33,107.26,107.31,41468.0,98.9139,98.9693,98.9047,98.9508,41468.0
2015-08-14 12:10:00,107.31,107.32,107.29,107.3,28497.0,98.9508,98.96,98.9324,98.9416,28497.0
2015-08-14 12:15:00,107.29,107.3,107.21,107.26,49552.0,98.9324,98.9416,98.8586,98.9047,49552.0
2015-08-14 12:20:00,107.26,107.27,107.22,107.24,24938.0,98.9047,98.9139,98.8678,98.8863,24938.0
2015-08-14 12:25:00,107.26,107.36,107.25,107.35,32268.0,98.9047,98.9969,98.8955,98.9877,32268.0
2015-08-14 12:30:00,107.33,107.36,107.23,107.35,41847.0,98.9693,98.9969,98.8771,98.9877,41847.0
2015-08-14 12:35:00,107.35,107.48,107.35,107.44,60665.0,98.9877,99.1076,98.9877,99.0707,60665.0
2015-08-14 12:40:00,107.44,107.44,107.29,107.31,38412.0,99.0707,99.0707,98.9324,98.9508,38412.0
2015-08-14 12:45:00,107.31,107.44,107.27,107.32,59995.0,98.9508,99.0707,98.9139,98.96,59995.0
2015-08-14 12:50:00,107.32,107.32,107.25,107.3,54491.0,98.96,98.96,98.8955,98.9416,54491.0
2015-08-14 12:55:00,107.3,107.39,107.28,107.32,39369.0,98.9416,99.0246,98.9232,98.96,39369.0
2015-08-14 13:00:00,107.31,107.42,107.29,107.41,52325.0,98.9508,99.0523,98.9324,99.043,52325.0
2015-08-14 13:05:00,107.41,107.44,107.37,107.39,32585.0,99.043,99.0707,99.0061,99.0246,32585.0
2015-08-14 13:10:00,107.39,107.45,107.36,107.42,40658.0,99.0246,99.0799,98.9969,99.0523,40658.0
2015-08-14 13:15:00,107.42,107.49,107.42,107.44,44925.0,99.0523,99.1168,99.0523,99.0707,44925.0
2015-08-14 13:20:00,107.45,107.52,107.42,107.44,88300.0,99.0799,99.1445,99.0523,99.0707,88300.0
2015-08-14 13:25:00,107.44,107.45,107.39,107.4,35732.0,99.0707,99.0799,99.0246,99.0338,35732.0
2015-08-14 13:30:00,107.4,107.53,107.4,107.44,57708.0,99.0338,99.1537,99.0338,99.0707,57708.0
2015-08-14 13:35:00,107.43,107.44,107.39,107.41,35611.0,99.0615,99.0707,99.0246,99.043,35611.0
2015-08-14 13:40:00,107.41,107.42,107.3,107.32,43173.0,99.043,99.0523,98.9416,98.96,43173.0
2015-08-14 13:45:00,107.32,107.32,107.23,107.24,57239.0,98.96,98.96,98.8771,98.8863,57239.0
2015-08-14 13:50:00,107.25,107.29,107.24,107.29,41456.0,98.8955,98.9324,98.8863,98.9324,41456.0
2015-08-14 13:55:00,107.29,107.36,107.25,107.3,69598.0,98.9324,98.9969,98.8955,98.9416,69598.0
2015-08-14 14:00:00,107.31,107.38,107.25,107.38,44541.0,98.9508,99.0154,98.8955,99.0154,44541.0
2015-08-14 14:05:00,107.38,107.4,107.25,107.32,57813.0,99.0154,99.0338,98.8955,98.96,57813.0
2015-08-14 14:10:00,107.32,107.45,107.32,107.42,49329.0,98.96,99.0799,98.96,99.0523,49329.0
2015-08-14 14:15:00,107.42,107.42,107.28,107.32,47591.0,99.0523,99.0523,98.9232,98.96,47591.0
2015-08-14 14:20:00,107.31,107.39,107.3,107.38,74733.0,98.9508,99.0246,98.9416,99.0154,74733.0
2015-08-14 14:25:00,107.38,107.41,107.29,107.29,52289.0,99.0154,99.043,98.9324,98.9324,52289.0
2015-08-14 14:30:00,107.29,107.33,107.25,107.31,44935.0,98.9324,98.9693,98.8955,98.9508,44935.0
2015-08-14 14:35:00,107.32,107.36,107.25,107.36,83917.0,98.96,98.9969,98.8955,98.9969,83917.0
2015-08-14 14:40:00,107.36,107.37,107.29,107.29,43490.0,98.9969,99.0061,98.9324,98.9324,43490.0
2015-08-14 14:45:00,107.29,107.29,107.24,107.24,34996.0,98.9324,98.9324,98.8863,98.8863,34996.0
2015-08-14 14:50:00,107.24,107.28,107.19,107.27,87896.0,98.8863,98.9232,98.8402,98.9139,87896.0
2015-08-14 14:55:00,107.27,107.3,107.26,107.28,32399.0,98.9139,98.9416,98.9047,98.9232,32399.0
2015-08-14 15:00:00,107.27,107.45,107.26,107.43,72980.0,98.9139,99.0799,98.9047,99.0615,72980.0
2015-08-14 15:05:00,107.44,107.48,107.41,107.47,56321.0,99.0707,99.1076,99.043,99.0984,56321.0
2015-08-14 15:10:00,107.46,107.48,107.41,107.43,42850.0,99.0891,99.1076,99.043,99.0615,42850.0
2015-08-14 15:15:00,107.43,107.45,107.4,107.43,46771.0,99.0615,99.0799,99.0338,99.0615,46771.0
2015-08-14 15:20:00,107.42,107.51,107.41,107.48,60583.0,99.0523,99.1352,99.043,99.1076,60583.0
2015-08-14 15:25:00,107.47,107.48,107.39,107.44,67042.0,99.0984,99.1076,99.0246,99.0707,67042.0
2015-08-14 15:30:00,107.43,107.47,107.41,107.42,54757.0,99.0615,99.0984,99.043,99.0523,54757.0
2015-08-14 15:35:00,107.42,107.43,107.38,107.38,102238.0,99.0523,99.0615,99.0154,99.0154,102238.0
2015-08-14 15:40:00,107.38,107.38,107.28,107.31,104341.0,99.0154,99.0154,98.9232,98.9508,104341.0
2015-08-14 15:45:00,107.31,107.39,107.26,107.26,144025.0,98.9508,99.0246,98.9047,98.9047,144025.0
2015-08-14 15:50:00,107.26,107.26,107.18,107.19,153299.0,98.9047,98.9047,98.8309,98.8402,153299.0
2015-08-14 15:55:00,107.2,107.22,107.12,107.16,369025.0,98.8494,98.8678,98.7756,98.8125,369025.0
2015-08-17 09:30:00,107.3,107.42,106.84,106.98,329886.0,98.9416,99.0523,98.5174,98.6465,329886.0
2015-08-17 09:35:00,106.96,107.28,106.88,107.24,124208.0,98.6281,98.9232,98.5543,98.8863,124208.0
2015-08-17 09:40:00,107.25,107.44,107.03,107.37,146583.0,98.8955,99.0707,98.6926,99.0061,146583.0
2015-08-17 09:45:00,107.35,107.61,107.21,107.52,137132.0,98.9877,99.2275,98.8586,99.1445,137132.0
2015-08-17 09:50:00,107.51,107.8,107.4,107.68,136712.0,99.1352,99.4027,99.0338,99.292,136712.0
2015-08-17 09:55:00,107.7,107.87,107.64,107.76,84807.0,99.3104,99.4672,99.2551,99.3658,84807.0
2015-08-17 10:00:00,107.75,107.97,107.64,107.95,179564.0,99.3565,99.5594,99.2551,99.541,179564.0
2015-08-17 10:05:00,107.96,108.18,107.85,108.08,150631.0,99.5502,99.753,99.4488,99.6608,150631.0
2015-08-17 10:10:00,108.1,108.31,108.05,108.3,113777.0,99.6793,99.8729,99.6332,99.8637,113777.0
2015-08-17 10:15:00,108.3,108.53,108.28,108.46,191745.0,99.8637,100.0758,99.8453,100.0112,191745.0
2015-08-17 10:20:00,108.45,108.51,108.28,108.32,148884.0,100.002,100.0573,99.8453,99.8821,148884.0
2015-08-17 10:25:00,108.32,108.54,108.27,108.4,126357.0,99.8821,100.085,99.836,99.9559,126357.0
2015-08-17 10:30:00,108.4,108.4,108.25,108.25,92881.0,99.9559,99.9559,99.8176,99.8176,92881.0
2015-08-17 10:35:00,108.25,108.3,108.1,108.11,191603.0,99.8176,99.8637,99.6793,99.6885,191603.0
2015-08-17 10:40:00,108.1,108.25,108.02,108.22,104734.0,99.6793,99.8176,99.6055,99.7899,104734.0
2015-08-17 10:45:00,108.23,108.36,108.22,108.3,85517.0,99.7992,99.919,99.7899,99.8637,85517.0
2015-08-17 10:50:00,108.3,108.46,108.3,108.44,142275.0,99.8637,100.0112,99.8637,99.9928,142275.0
2015-08-17 10:55:00,108.46,108.55,108.42,108.44,86071.0,100.0112,100.0942,99.9744,99.9928,86071.0
2015-08-17 11:00:00,108.44,108.62,108.43,108.52,97181.0,99.9928,100.1588,99.9836,100.0666,97181.0
2015-08-17 11:05:00,108.55,108.8,108.5,108.78,98778.0,100.0942,100.3248,100.0481,100.3063,98778.0
2015-08-17 11:10:00,108.77,108.82,108.7,108.76,100060.0,100.2971,100.3432,100.2325,100.2879,100060.0
2015-08-17 11:15:00,108.77,108.83,108.66,108.81,75607.0,100.2971,100.3524,100.1957,100.334,75607.0
2015-08-17 11:20:00,108.81,108.83,108.62,108.77,86649.0,100.334,100.3524,100.1588,100.2971,86649.0
2015-08-17 11:25:00,108.78,108.81,108.67,108.7,79439.0,100.3063,100.334,100.2049,100.2325,79439.0
2015-08-17 11:30:00,108.69,108.71,108.53,108.63,52526.0,100.2233,100.2418,100.0758,100.168,52526.0
2015-08-17 11:35:00,108.65,108.77,108.63,108.73,88166.0,100.1864,100.2971,100.168,100.2602,88166.0
2015-08-17 11:40:00,108.73,108.76,108.65,108.7,85380.0,100.2602,100.2879,100.1864,100.2325,85380.0
2015-08-17 11:45:00,108.7,108.82,108.69,108.77,83200.0,100.2325,100.3432,100.2233,100.2971,83200.0
2015-08-17 11:50:00,108.77,108.79,108.6,108.62,64248.0,100.2971,100.3155,100.1403,100.1588,64248.0
2015-08-17 11:55:00,108.62,108.65,108.57,108.65,49101.0,100.1588,100.1864,100.1127,100.1864,49101.0
2015-08-17 12:00:00,108.64,108.75,108.6,108.67,57434.0,100.1772,100.2786,100.1403,100.2049,57434.0
2015-08-17 12:05:00,108.68,108.78,108.64,108.69,89393.0,100.2141,100.3063,100.1772,100.2233,89393.0
2015-08-17 12:10:00,108.69,108.71,108.62,108.66,52991.0,100.2233,100.2418,100.1588,100.1957,52991.0
2015-08-17 12:15:00,108.65,108.71,108.55,108.56,48195.0,100.1864,100.2418,100.0942,100.1034,48195.0
2015-08-17 12:20:00,108.56,108.73,108.55,108.67,86123.0,100.1034,100.2602,100.0942,100.2049,86123.0
2015-08-17 12:25:00,108.68,108.76,108.64,108.65,87714.0,100.2141,100.2879,100.1772,100.1864,87714.0
2015-08-17 12:30:00,108.65,108.67,108.57,108.58,47149.0,100.1864,100.2049,100.1127,100.1219,47149.0
2015-08-17 12:35:00,108.58,108.68,108.58,108.67,68925.0,100.1219,100.2141,100.1219,100.2049,68925.0
2015-08-17 12:40:00,108.67,108.68,108.62,108.66,62588.0,100.2049,100.2141,100.1588,100.1957,62588.0
2015-08-17 12:45:00,108.66,108.68,108.62,108.65,43530.0,100.1957,100.2141,100.1588,100.1864,43530.0
2015-08-17 12:50:00,108.66,108.67,108.55,108.63,50555.0,100.1957,100.2049,100.0942,100.168,50555.0
2015-08-17 12:55:00,108.64,108.76,108.63,108.75,50830.0,100.1772,100.2879,100.168,100.2786,50830.0
2015-08-17 13:00:00,108.76,108.8,108.71,108.75,67313.0,100.2879,100.3248,100.2418,100.2786,67313.0
2015-08-17 13:05:00,108.77,108.87,108.75,108.81,55210.0,100.2971,100.3893,100.2786,100.334,55210.0
2015-08-17 13:10:00,108.81,108.89,108.76,108.87,57042.0,100.334,100.4077,100.2879,100.3893,57042.0
2015-08-17 13:15:00,108.88,109.01,108.88,108.98,118423.0,100.3985,100.5184,100.3985,100.4907,118423.0
2015-08-17 13:20:00,108.98,109.15,108.97,109.11,153838.0,100.4907,100.6475,100.4815,100.6106,153838.0
2015-08-17 13:25:00,109.1,109.28,109.08,109.25,84203.0,100.6014,100.7674,100.5829,100.7397,84203.0
2015-08-17 13:30:00,109.26,109.28,108.97,108.97,111495.0,100.7489,100.7674,100.4815,100.4815,111495.0
2015-08-17 13:35:00,108.98,109.03,108.98,109.02,49608.0,100.4907,100.5368,100.4907,100.5276,49608.0
2015-08-17 13:40:00,109.02,109.03,108.95,108.99,36564.0,100.5276,100.5368,100.4631,100.5,36564.0
2015-08-17 13:45:00,108.99,109.14,108.96,108.96,82378.0,100.5,100.6383,100.4723,100.4723,82378.0
2015-08-17 13:50:00,108.97,109.03,108.95,109.0,54626.0,100.4815,100.5368,100.4631,100.5092,54626.0
2015-08-17 13:55:00,109.0,109.02,108.95,108.95,53663.0,100.5092,100.5276,100.4631,100.4631,53663.0
2015-08-17 14:00:00,108.96,109.01,108.96,109.0,49859.0,100.4723,100.5184,100.4723,100.5092,49859.0
2015-08-17 14:05:00,108.99,109.04,108.93,108.98,70462.0,100.5,100.5461,100.4446,100.4907,70462.0
2015-08-17 14:10:00,108.97,109.0,108.94,108.95,38749.0,100.4815,100.5092,100.4538,100.4631,38749.0
2015-08-17 14:15:00,108.96,108.99,108.83,108.87,49364.0,100.4723,100.5,100.3524,100.3893,49364.0
2015-08-17 14:20:00,108.86,108.93,108.82,108.86,50181.0,100.3801,100.4446,100.3432,100.3801,50181.0
2015-08-17 14:25:00,108.87,108.92,108.85,108.88,51011.0,100.3893,100.4354,100.3709,100.3985,51011.0
2015-08-17 14:30:00,108.87,108.95,108.86,108.94,35531.0,100.3893,100.4631,100.3801,100.4538,35531.0
2015-08-17 14:35:00,108.95,108.97,108.88,108.97,40994.0,100.4631,100.4815,100.3985,100.4815,40994.0
2015-08-17 14:40:00,108.97,109.05,108.96,109.0,59290.0,100.4815,100.5553,100.4723,100.5092,59290.0
2015-08-17 14:45:00,109.01,109.05,108.95,108.98,65786.0,100.5184,100.5553,100.4631,100.4907,65786.0
2015-08-17 14:50:00,108.99,109.02,108.95,108.99,59496.0,100.5,100.5276,100.4631,100.5,59496.0
2015-08-17 14:55:00,108.98,109.03,108.97,109.0,38055.0,100.4907,100.5368,100.4815,100.5092,38055.0
2015-08-17 15:00:00,108.99,109.01,108.96,108.96,39511.0,100.5,100.5184,100.4723,100.4723,39511.0
2015-08-17 15:05:00,108.96,108.98,108.91,108.97,56504.0,100.4723,100.4907,100.4262,100.4815,56504.0
2015-08-17 15:10:00,108.97,108.99,108.93,108.99,49600.0,100.4815,100.5,100.4446,100.5,49600.0
2015-08-17 15:15:00,108.98,108.99,108.87,108.9,51937.0,100.4907,100.5,100.3893,100.417,51937.0
2015-08-17 15:20:00,108.9,108.97,108.89,108.95,37546.0,100.417,100.4815,100.4077,100.4631,37546.0
2015-08-17 15:25:00,108.95,108.98,108.91,108.98,54837.0,100.4631,100.4907,100.4262,100.4907,54837.0
2015-08-17 15:30:00,108.97,108.99,108.89,108.98,86862.0,100.4815,100.5,100.4077,100.4907,86862.0
2015-08-17 15:35:00,108.98,108.98,108.88,108.93,58922.0,100.4907,100.4907,100.3985,100.4446,58922.0
2015-08-17 15:40:00,108.93,109.0,108.92,108.98,95793.0,100.4446,100.5092,100.4354,100.4907,95793.0
2015-08-17 15:45:00,108.97,109.03,108.96,109.01,117265.0,100.4815,100.5368,100.4723,100.5184,117265.0
2015-08-17 15:50:00,109.0,109.07,108.99,109.03,159166.0,100.5092,100.5737,100.5,100.5368,159166.0
2015-08-17 15:55:00,109.03,109.05,108.95,109.03,231822.0,100.5368,100.5553,100.4631,100.5368,231822.0
2015-08-18 09:30:00,108.04,108.22,107.75,107.86,545682.0,99.624,99.7899,99.3565,99.458,545682.0
2015-08-18 09:35:00,107.86,108.22,107.8,108.2,294199.0,99.458,99.7899,99.4027,99.7715,294199.0
2015-08-18 09:40:00,108.2,108.25,107.98,108.06,211345.0,99.7715,99.8176,99.5686,99.6424,211345.0
2015-08-18 09:45:00,108.05,108.23,107.92,108.0,111429.0,99.6332,99.7992,99.5133,99.5871,111429.0
2015-08-18 09:50:00,108.0,108.02,107.64,107.82,257093.0,99.5871,99.6055,99.2551,99.4211,257093.0
2015-08-18 09:55:00,107.82,107.88,107.77,107.83,154605.0,99.4211,99.4764,99.375,99.4303,154605.0
2015-08-18 10:00:00,107.83,107.84,107.55,107.74,264470.0,99.4303,99.4395,99.1721,99.3473,264470.0
2015-08-18 10:05:00,107.75,107.8,107.61,107.75,216266.0,99.3565,99.4027,99.2275,99.3565,216266.0
2015-08-18 10:10:00,107.75,107.76,107.52,107.56,182205.0,99.3565,99.3658,99.1445,99.1813,182205.0
2015-08-18 10:15:00,107.56,107.7,107.44,107.51,255418.0,99.1813,99.3104,99.0707,99.1352,255418.0
2015-08-18 10:20:00,107.51,107.57,107.47,107.49,206051.0,99.1352,99.1906,99.0984,99.1168,206051.0
2015-08-18 10:25:00,107.49,107.49,107.11,107.13,295425.0,99.1168,99.1168,98.7664,98.7848,295425.0
2015-08-18 10:30:00,107.11,107.4,107.1,107.29,261015.0,98.7664,99.0338,98.7572,98.9324,261015.0
2015-08-18 10:35:00,107.3,107.33,107.16,107.23,161840.0,98.9416,98.9693,98.8125,98.8771,161840.0
2015-08-18 10:40:00,107.23,107.35,107.22,107.35,142401.0,98.8771,98.9877,98.8678,98.9877,142401.0
2015-08-18 10:45:00,107.35,107.42,107.19,107.24,201438.0,98.9877,99.0523,98.8402,98.8863,201438.0
2015-08-18 10:50:00,107.24,107.4,107.21,107.36,88143.0,98.8863,99.0338,98.8586,98.9969,88143.0
2015-08-18 10:55:00,107.37,107.47,107.29,107.42,226268.0,99.0061,99.0984,98.9324,99.0523,226268.0
2015-08-18 11:00:00,107.42,107.43,107.25,107.37,106841.0,99.0523,99.0615,98.8955,99.0061,106841.0
2015-08-18 11:05:00,107.36,107.53,107.31,107.48,118440.0,98.9969,99.1537,98.9508,99.1076,118440.0
2015-08-18 11:10:00,107.49,107.5,107.46,107.47,177754.0,99.1168,99.126,99.0891,99.0984,177754.0
2015-08-18 11:15:00,107.49,107.5,107.4,107.41,111578.0,99.1168,99.126,99.0338,99.043,111578.0
2015-08-18 11:20:00,107.4,107.51,107.37,107.38,91892.0,99.0338,99.1352,99.0061,99.0154,91892.0
2015-08-18 11:25:00,107.38,107.38,107.16,107.18,181018.0,99.0154,99.0154,98.8125,98.8309,181018.0
2015-08-18 11:30:00,107.18,107.19,107.02,107.1,205258.0,98.8309,98.8402,98.6834,98.7572,205258.0
2015-08-18 11:35:00,107.09,107.26,107.09,107.2,100048.0,98.748,98.9047,98.748,98.8494,100048.0
2015-08-18 11:40:00,107.21,107.23,107.13,107.23,98346.0,98.8586,98.8771,98.7848,98.8771,98346.0
2015-08-18 11:45:00,107.22,107.26,107.17,107.21,56347.0,98.8678,98.9047,98.8217,98.8586,56347.0
2015-08-18 11:50:00,107.2,107.26,107.19,107.25,50573.0,98.8494,98.9047,98.8402,98.8955,50573.0
2015-08-18 11:55:00,107.26,107.39,107.25,107.36,79893.0,98.9047,99.0246,98.8955,98.9969,79893.0
2015-08-18 12:00:00,107.37,107.37,107.24,107.28,67402.0,99.0061,99.0061,98.8863,98.9232,67402.0
2015-08-18 12:05:00,107.29,107.3,107.22,107.23,67556.0,98.9324,98.9416,98.8678,98.8771,67556.0
2015-08-18 12:10:00,107.22,107.26,107.2,107.22,56956.0,98.8678,98.9047,98.8494,98.8678,56956.0
2015-08-18 12:15:00,107.22,107.22,107.15,107.2,63719.0,98.8678,98.8678,98.8033,98.8494,63719.0
2015-08-18 12:20:00,107.19,107.27,107.18,107.24,61491.0,98.8402,98.9139,98.8309,98.8863,61491.0
2015-08-18 12:25:00,107.25,107.32,107.21,107.24,116698.0,98.8955,98.96,98.8586,98.8863,116698.0
2015-08-18 12:30:00,107.25,107.25,107.18,107.21,46677.0,98.8955,98.8955,98.8309,98.8586,46677.0
2015-08-18 12:35:00,107.2,107.25,107.16,107.24,46365.0,98.8494,98.8955,98.8125,98.8863,46365.0
2015-08-18 12:40:00,107.23,107.24,107.12,107.19,94842.0,98.8771,98.8863,98.7756,98.8402,94842.0
2015-08-18 12:45:00,107.19,107.27,107.17,107.2,66907.0,98.8402,98.9139,98.8217,98.8494,66907.0
2015-08-18 12:50:00,107.21,107.33,107.2,107.24,126536.0,98.8586,98.9693,98.8494,98.8863,126536.0
2015-08-18 12:55:00,107.23,107.27,107.15,107.17,133957.0,98.8771,98.9139,98.8033,98.8217,133957.0
2015-08-18 13:00:00,107.17,107.19,107.07,107.17,85495.0,98.8217,98.8402,98.7295,98.8217,85495.0
2015-08-18 13:05:00,107.17,107.2,107.16,107.19,57329.0,98.8217,98.8494,98.8125,98.8402,57329.0
2015-08-18 13:10:00,107.19,107.2,107.17,107.18,41399.0,98.8402,98.8494,98.8217,98.8309,41399.0
2015-08-18 13:15:00,107.18,107.28,107.16,107.21,74642.0,98.8309,98.9232,98.8125,98.8586,74642.0
2015-08-18 13:20:00,107.21,107.25,107.2,107.25,49863.0,98.8586,98.8955,98.8494,98.8955,49863.0
2015-08-18 13:25:00,107.25,107.25,107.14,107.19,123052.0,98.8955,98.8955,98.7941,98.8402,123052.0
2015-08-18 13:30:00,107.19,107.19,107.09,107.16,69403.0,98.8402,98.8402,98.748,98.8125,69403.0
2015-08-18 13:35:00,107.16,107.21,107.15,107.21,48909.0,98.8125,98.8586,98.8033,98.8586,48909.0
2015-08-18 13:40:00,107.21,107.27,107.18,107.19,111533.0,98.8586,98.9139,98.8309,98.8402,111533.0
2015-08-18 13:45:00,107.19,107.19,107.06,107.08,68403.0,98.8402,98.8402,98.7203,98.7387,68403.0
2015-08-18 13:50:00,107.07,107.15,107.03,107.13,79834.0,98.7295,98.8033,98.6926,98.7848,79834.0
2015-08-18 13:55:00,107.13,107.2,107.1,107.17,93526.0,98.7848,98.8494,98.7572,98.8217,93526.0
2015-08-18 14:00:00,107.17,107.2,107.12,107.19,66907.0,98.8217,98.8494,98.7756,98.8402,66907.0
2015-08-18 14:05:00,107.19,107.26,107.16,107.22,169687.0,98.8402,98.9047,98.8125,98.8678,169687.0
2015-08-18 14:10:00,107.21,107.4,107.19,107.39,182566.0,98.8586,99.0338,98.8402,99.0246,182566.0
2015-08-18 14:15:00,107.39,107.42,107.28,107.3,74391.0,99.0246,99.0523,98.9232,98.9416,74391.0
2015-08-18 14:20:00,107.29,107.35,107.28,107.3,107701.0,98.9324,98.9877,98.9232,98.9416,107701.0
2015-08-18 14:25:00,107.29,107.29,107.19,107.2,208087.0,98.9324,98.9324,98.8402,98.8494,208087.0
2015-08-18 14:30:00,107.2,107.22,107.09,107.09,52510.0,98.8494,98.8678,98.748,98.748,52510.0
2015-08-18 14:35:00,107.09,107.21,107.07,107.16,100095.0,98.748,98.8586,98.7295,98.8125,100095.0
2015-08-18 14:40:00,107.17,107.17,107.08,107.1,75255.0,98.8217,98.8217,98.7387,98.7572,75255.0
2015-08-18 14:45:00,107.1,107.13,107.03,107.05,166153.0,98.7572,98.7848,98.6926,98.7111,166153.0
2015-08-18 14:50:00,107.04,107.05,106.83,106.84,263840.0,98.7019,98.7111,98.5082,98.5174,263840.0
2015-08-18 14:55:00,106.84,106.96,106.8,106.87,156626.0,98.5174,98.6281,98.4805,98.5451,156626.0
2015-08-18 15:00:00,106.87,106.97,106.87,106.92,113013.0,98.5451,98.6373,98.5451,98.5912,113013.0
2015-08-18 15:05:00,106.91,106.93,106.84,106.87,119465.0,98.582,98.6004,98.5174,98.5451,119465.0
2015-08-18 15:10:00,106.86,106.98,106.84,106.98,112135.0,98.5359,98.6465,98.5174,98.6465,112135.0
2015-08-18 15:15:00,106.98,107.0,106.92,107.0,81023.0,98.6465,98.665,98.5912,98.665,81023.0
2015-08-18 15:20:00,107.0,107.0,106.86,106.87,103709.0,98.665,98.665,98.5359,98.5451,103709.0
2015-08-18 15:25:00,106.87,106.94,106.84,106.87,134055.0,98.5451,98.6096,98.5174,98.5451,134055.0
2015-08-18 15:30:00,106.87,106.92,106.85,106.9,133872.0,98.5451,98.5912,98.5267,98.5728,133872.0
2015-08-18 15:35:00,106.89,107.02,106.89,107.0,143239.0,98.5635,98.6834,98.5635,98.665,143239.0
2015-08-18 15:40:00,106.99,107.03,106.9,106.91,181554.0,98.6557,98.6926,98.5728,98.582,181554.0
2015-08-18 15:45:00,106.91,106.99,106.91,106.98,160752.0,98.582,98.6557,98.582,98.6465,160752.0
2015-08-18 15:50:00,106.98,107.01,106.95,106.99,184319.0,98.6465,98.6742,98.6189,98.6557,184319.0
2015-08-18 15:55:00,106.99,107.0,106.91,106.92,304957.0,98.6557,98.665,98.582,98.5912,304957.0
2015-08-19 09:30:00,106.65,106.71,106.25,106.28,317715.0,98.3422,98.3976,97.9734,98.0011,317715.0
2015-08-19 09:35:00,106.28,106.31,105.85,106.0,338555.0,98.0011,98.0287,97.6046,97.7429,338555.0
2015-08-19 09:40:00,106.0,106.29,105.77,106.06,199235.0,97.7429,98.0103,97.5308,97.7982,199235.0
2015-08-19 09:45:00,106.07,106.29,106.0,106.07,180263.0,97.8074,98.0103,97.7429,97.8074,180263.0
2015-08-19 09:50:00,106.07,106.15,105.96,106.14,121141.0,97.8074,97.8812,97.706,97.872,121141.0
2015-08-19 09:55:00,106.15,106.24,106.02,106.03,117226.0,97.8812,97.9642,97.7613,97.7705,117226.0
2015-08-19 10:00:00,106.03,106.12,105.98,106.12,280789.0,97.7705,97.8535,97.7244,97.8535,280789.0
2015-08-19 10:05:00,106.12,106.33,106.05,106.28,134380.0,97.8535,98.0472,97.789,98.0011,134380.0
2015-08-19 10:10:00,106.28,106.37,106.21,106.31,141229.0,98.0011,98.084,97.9365,98.0287,141229.0
2015-08-19 10:15:00,106.31,106.55,106.25,106.54,107731.0,98.0287,98.25,97.9734,98.2408,107731.0
2015-08-19 10:20:00,106.54,106.58,106.43,106.52,93647.0,98.2408,98.2777,98.1394,98.2224,93647.0
2015-08-19 10:25:00,106.51,106.64,106.46,106.58,99651.0,98.2131,98.333,98.167,98.2777,99651.0
2015-08-19 10:30:00,106.56,106.56,106.44,106.52,51624.0,98.2592,98.2592,98.1486,98.2224,51624.0
2015-08-19 10:35:00,106.5,106.53,106.36,106.48,128621.0,98.2039,98.2316,98.0748,98.1855,128621.0
2015-08-19 10:40:00,106.49,106.51,106.33,106.34,168045.0,98.1947,98.2131,98.0472,98.0564,168045.0
2015-08-19 10:45:00,106.38,106.45,106.19,106.45,99140.0,98.0933,98.1578,97.9181,98.1578,99140.0
2015-08-19 10:50:00,106.45,106.45,106.25,106.28,94337.0,98.1578,98.1578,97.9734,98.0011,94337.0
2015-08-19 10:55:00,106.3,106.39,106.21,106.38,43959.0,98.0195,98.1025,97.9365,98.0933,43959.0
2015-08-19 11:00:00,106.38,106.69,106.37,106.62,122279.0,98.0933,98.3791,98.084,98.3146,122279.0
2015-08-19 11:05:00,106.61,106.66,106.56,106.63,194923.0,98.3053,98.3515,98.2592,98.3238,194923.0
2015-08-19 11:10:00,106.62,106.73,106.57,106.66,111118.0,98.3146,98.416,98.2685,98.3515,111118.0
2015-08-19 11:15:00,106.66,106.67,106.6,106.62,180855.0,98.3515,98.3607,98.2961,98.3146,180855.0
2015-08-19 11:20:00,106.63,106.71,106.59,106.6,87443.0,98.3238,98.3976,98.2869,98.2961,87443.0
2015-08-19 11:25:00,106.6,106.61,106.33,106.38,139120.0,98.2961,98.3053,98.0472,98.0933,139120.0
2015-08-19 11:30:00,106.37,106.37,106.24,106.36,86056.0,98.084,98.084,97.9642,98.0748,86056.0
2015-08-19 11:35:00,106.36,106.53,106.35,106.51,86826.0,98.0748,98.2316,98.0656,98.2131,86826.0
2015-08-19 11:40:00,106.52,106.61,106.45,106.45,58289.0,98.2224,98.3053,98.1578,98.1578,58289.0
2015-08-19 11:45:00,106.45,106.53,106.28,106.28,72669.0,98.1578,98.2316,98.0011,98.0011,72669.0
2015-08-19 11:50:00,106.33,106.4,106.29,106.35,75029.0,98.0472,98.1117,98.0103,98.0656,75029.0
2015-08-19 11:55:00,106.36,106.49,106.35,106.45,70573.0,98.0748,98.1947,98.0656,98.1578,70573.0
2015-08-19 12:00:00,106.44,106.49,106.35,106.39,72963.0,98.1486,98.1947,98.0656,98.1025,72963.0
2015-08-19 12:05:00,106.38,106.55,106.37,106.55,31873.0,98.0933,98.25,98.084,98.25,31873.0
2015-08-19 12:10:00,106.56,106.68,106.55,106.64,72155.0,98.2592,98.3699,98.25,98.333,72155.0
2015-08-19 12:15:00,106.64,106.64,106.5,106.54,31545.0,98.333,98.333,98.2039,98.2408,31545.0
2015-08-19 12:20:00,106.54,106.67,106.46,106.66,67233.0,98.2408,98.3607,98.167,98.3515,67233.0
2015-08-19 12:25:00,106.67,106.74,106.67,106.69,70874.0,98.3607,98.4252,98.3607,98.3791,70874.0
2015-08-19 12:30:00,106.69,106.85,106.66,106.83,60251.0,98.3791,98.5267,98.3515,98.5082,60251.0
2015-08-19 12:35:00,106.82,106.9,106.79,106.9,45654.0,98.499,98.5728,98.4713,98.5728,45654.0
2015-08-19 12:40:00,106.91,106.99,106.82,106.83,67060.0,98.582,98.6557,98.499,98.5082,67060.0
2015-08-19 12:45:00,106.83,106.85,106.76,106.79,50631.0,98.5082,98.5267,98.4437,98.4713,50631.0
2015-08-19 12:50:00,106.8,106.85,106.72,106.77,73990.0,98.4805,98.5267,98.4068,98.4529,73990.0
2015-08-19 12:55:00,106.77,106.8,106.66,106.7,59563.0,98.4529,98.4805,98.3515,98.3883,59563.0
2015-08-19 13:00:00,106.71,106.8,106.7,106.79,32155.0,98.3976,98.4805,98.3883,98.4713,32155.0
2015-08-19 13:05:00,106.8,106.92,106.8,106.92,46470.0,98.4805,98.5912,98.4805,98.5912,46470.0
2015-08-19 13:10:00,106.91,107.03,106.86,106.95,56197.0,98.582,98.6926,98.5359,98.6189,56197.0
2015-08-19 13:15:00,106.96,107.15,106.96,107.11,71961.0,98.6281,98.8033,98.6281,98.7664,71961.0
2015-08-19 13:20:00,107.12,107.19,107.0,107.07,94050.0,98.7756,98.8402,98.665,98.7295,94050.0
2015-08-19 13:25:00,107.06,107.09,106.85,106.87,51177.0,98.7203,98.748,98.5267,98.5451,51177.0
2015-08-19 13:30:00,106.85,107.01,106.85,106.97,30624.0,98.5267,98.6742,98.5267,98.6373,30624.0
2015-08-19 13:35:00,106.98,107.07,106.8,106.95,65471.0,98.6465,98.7295,98.4805,98.6189,65471.0
2015-08-19 13:40:00,106.95,107.13,106.9,107.06,51780.0,98.6189,98.7848,98.5728,98.7203,51780.0
2015-08-19 13:45:00,107.05,107.25,106.91,107.2,104708.0,98.7111,98.8955,98.582,98.8494,104708.0
2015-08-19 13:50:00,107.19,107.21,107.05,107.1,42166.0,98.8402,98.8586,98.7111,98.7572,42166.0
2015-08-19 13:55:00,107.09,107.11,106.9,106.95,56719.0,98.748,98.7664,98.5728,98.6189,56719.0
2015-08-19 14:00:00,106.93,107.11,106.91,107.07,76657.0,98.6004,98.7664,98.582,98.7295,76657.0
2015-08-19 14:05:00,107.06,107.43,107.02,107.38,87741.0,98.7203,99.0615,98.6834,99.0154,87741.0
2015-08-19 14:10:00,107.39,107.75,107.39,107.57,130103.0,99.0246,99.3565,99.0246,99.1906,130103.0
2015-08-19 14:15:00,107.57,107.63,107.33,107.37,126166.0,99.1906,99.2459,98.9693,99.0061,126166.0
2015-08-19 14:20:00,107.37,107.44,107.26,107.26,85300.0,99.0061,99.0707,98.9047,98.9047,85300.0
2015-08-19 14:25:00,107.27,107.29,107.07,107.09,66998.0,98.9139,98.9324,98.7295,98.748,66998.0
2015-08-19 14:30:00,107.1,107.17,107.03,107.07,58388.0,98.7572,98.8217,98.6926,98.7295,58388.0
2015-08-19 14:35:00,107.06,107.09,106.99,107.08,154469.0,98.7203,98.748,98.6557,98.7387,154469.0
2015-08-19 14:40:00,107.08,107.08,106.8,106.81,107518.0,98.7387,98.7387,98.4805,98.4898,107518.0
2015-08-19 14:45:00,106.81,106.86,106.74,106.81,76819.0,98.4898,98.5359,98.4252,98.4898,76819.0
2015-08-19 14:50:00,106.81,106.81,106.55,106.63,132456.0,98.4898,98.4898,98.25,98.3238,132456.0
2015-08-19 14:55:00,106.63,106.63,106.4,106.5,160186.0,98.3238,98.3238,98.1117,98.2039,160186.0
2015-08-19 15:00:00,106.5,106.55,106.41,106.44,127515.0,98.2039,98.25,98.1209,98.1486,127515.0
2015-08-19 15:05:00,106.44,106.63,106.42,106.59,73691.0,98.1486,98.3238,98.1301,98.2869,73691.0
2015-08-19 15:10:00,106.59,106.6,106.49,106.58,95470.0,98.2869,98.2961,98.1947,98.2777,95470.0
2015-08-19 15:15:00,106.58,106.62,106.46,106.55,89531.0,98.2777,98.3146,98.167,98.25,89531.0
2015-08-19 15:20:00,106.56,106.79,106.52,106.69,72657.0,98.2592,98.4713,98.2224,98.3791,72657.0
2015-08-19 15:25:00,106.69,106.72,106.6,106.65,66849.0,98.3791,98.4068,98.2961,98.3422,66849.0
2015-08-19 15:30:00,106.66,106.82,106.65,106.66,111569.0,98.3515,98.499,98.3422,98.3515,111569.0
2015-08-19 15:35:00,106.66,106.68,106.52,106.55,106371.0,98.3515,98.3699,98.2224,98.25,106371.0
2015-08-19 15:40:00,106.55,106.75,106.54,106.67,108366.0,98.25,98.4344,98.2408,98.3607,108366.0
2015-08-19 15:45:00,106.67,106.86,106.66,106.75,149217.0,98.3607,98.5359,98.3515,98.4344,149217.0
2015-08-19 15:50:00,106.74,106.79,106.63,106.74,140943.0,98.4252,98.4713,98.3238,98.4252,140943.0
2015-08-19 15:55:00,106.73,106.73,106.44,106.47,262081.0,98.416,98.416,98.1486,98.1763,262081.0
2015-08-20 09:30:00,104.34,105.0,103.15,103.47,1702863.0,96.2122,96.8208,95.1149,95.4099,1702863.0
2015-08-20 09:35:00,103.43,103.94,103.26,103.61,727504.0,95.3731,95.8433,95.2163,95.539,727504.0
2015-08-20 09:40:00,103.6,104.18,103.4,103.57,635159.0,95.5298,96.0646,95.3454,95.5022,635159.0
2015-08-20 09:45:00,103.58,103.67,102.76,102.8,886792.0,95.5114,95.5944,94.7553,94.7921,886792.0
2015-08-20 09:50:00,102.82,102.84,102.39,102.52,949183.0,94.8106,94.829,94.4141,94.5339,949183.0
2015-08-20 09:55:00,102.54,102.68,102.17,102.17,565463.0,94.5524,94.6815,94.2112,94.2112,565463.0
2015-08-20 10:00:00,102.18,102.5,101.79,101.89,1209823.0,94.2204,94.5155,93.8608,93.953,1209823.0
2015-08-20 10:05:00,101.91,102.07,101.5,101.69,751904.0,93.9715,94.119,93.5934,93.7686,751904.0
2015-08-20 10:10:00,101.68,102.13,101.66,102.09,834597.0,93.7594,94.1743,93.7409,94.1374,834597.0
2015-08-20 10:15:00,102.1,102.12,101.75,101.75,581451.0,94.1467,94.1651,93.8239,93.8239,581451.0
2015-08-20 10:20:00,101.77,101.77,100.88,101.04,1127892.0,93.8424,93.8424,93.0217,93.1692,1127892.0
2015-08-20 10:25:00,101.05,101.21,100.65,100.71,809232.0,93.1785,93.326,92.8096,92.8649,809232.0
2015-08-20 10:30:00,100.71,101.25,100.66,101.15,843471.0,92.8649,93.3629,92.8188,93.2707,843471.0
2015-08-20 10:35:00,101.16,101.61,101.11,101.57,913361.0,93.2799,93.6948,93.2338,93.658,913361.0
2015-08-20 10:40:00,101.56,101.58,101.25,101.33,406016.0,93.6487,93.6672,93.3629,93.4366,406016.0
2015-08-20 10:45:00,101.32,101.4,101.11,101.31,408184.0,93.4274,93.5012,93.2338,93.4182,408184.0
2015-08-20 10:50:00,101.29,101.48,101.2,101.31,318358.0,93.3998,93.575,93.3168,93.4182,318358.0
2015-08-20 10:55:00,101.31,101.5,101.06,101.13,366696.0,93.4182,93.5934,93.1877,93.2522,366696.0
2015-08-20 11:00:00,101.13,101.39,100.88,101.33,479769.0,93.2522,93.492,93.0217,93.4366,479769.0
2015-08-20 11:05:00,101.32,101.32,100.9,100.92,237707.0,93.4274,93.4274,93.0401,93.0586,237707.0
2015-08-20 11:10:00,100.91,101.09,100.81,101.02,330104.0,93.0494,93.2153,92.9572,93.1508,330104.0
2015-08-20 11:15:00,101.03,101.28,101.0,101.23,352949.0,93.16,93.3905,93.1324,93.3444,352949.0
2015-08-20 11:20:00,101.22,101.34,101.15,101.34,245159.0,93.3352,93.4459,93.2707,93.4459,245159.0
2015-08-20 11:25:00,101.33,101.56,101.26,101.3,290603.0,93.4366,93.6487,93.3721,93.409,290603.0
2015-08-20 11:30:00,101.31,101.32,101.05,101.09,277625.0,93.4182,93.4274,93.1785,93.2153,277625.0
2015-08-20 11:35:00,101.08,101.15,100.92,101.15,223727.0,93.2061,93.2707,93.0586,93.2707,223727.0
2015-08-20 11:40:00,101.15,101.25,100.93,101.0,217216.0,93.2707,93.3629,93.0678,93.1324,217216.0
2015-08-20 11:45:00,101.02,101.06,100.85,101.02,369672.0,93.1508,93.1877,92.994,93.1508,369672.0
2015-08-20 11:50:00,101.03,101.22,100.99,101.12,216215.0,93.16,93.3352,93.1231,93.243,216215.0
2015-08-20 11:55:00,101.13,101.41,101.08,101.36,257911.0,93.2522,93.5104,93.2061,93.4643,257911.0
2015-08-20 12:00:00,101.34,101.41,101.05,101.09,213323.0,93.4459,93.5104,93.1785,93.2153,213323.0
2015-08-20 12:05:00,101.09,101.48,101.0,101.45,164117.0,93.2153,93.575,93.1324,93.5473,164117.0
2015-08-20 12:10:00,101.45,101.5,101.15,101.23,191064.0,93.5473,93.5934,93.2707,93.3444,191064.0
2015-08-20 12:15:00,101.21,101.21,100.92,101.16,194471.0,93.326,93.326,93.0586,93.2799,194471.0
2015-08-20 12:20:00,101.16,101.21,100.9,100.99,182984.0,93.2799,93.326,93.0401,93.1231,182984.0
2015-08-20 12:25:00,100.99,101.23,100.99,101.2,111717.0,93.1231,93.3444,93.1231,93.3168,111717.0
2015-08-20 12:30:00,101.2,101.31,101.11,101.23,169261.0,93.3168,93.4182,93.2338,93.3444,169261.0
2015-08-20 12:35:00,101.23,101.47,101.22,101.33,133531.0,93.3444,93.5657,93.3352,93.4366,133531.0
2015-08-20 12:40:00,101.33,101.34,101.2,101.2,204613.0,93.4366,93.4459,93.3168,93.3168,204613.0
2015-08-20 12:45:00,101.21,101.22,100.99,101.0,279254.0,93.326,93.3352,93.1231,93.1324,279254.0
2015-08-20 12:50:00,101.0,101.08,100.9,100.96,206380.0,93.1324,93.2061,93.0401,93.0955,206380.0
2015-08-20 12:55:00,100.96,100.96,100.65,100.84,227596.0,93.0955,93.0955,92.8096,92.9848,227596.0
2015-08-20 13:00:00,100.85,100.88,100.76,100.79,159364.0,92.994,93.0217,92.911,92.9387,159364.0
2015-08-20 13:05:00,100.78,100.8,100.69,100.7,193691.0,92.9295,92.9479,92.8465,92.8557,193691.0
2015-08-20 13:10:00,100.7,100.85,100.44,100.83,385862.0,92.8557,92.994,92.616,92.9756,385862.0
2015-08-20 13:15:00,100.83,101.14,100.8,101.12,177024.0,92.9756,93.2614,92.9479,93.243,177024.0
2015-08-20 13:20:00,101.12,101.17,101.01,101.02,170931.0,93.243,93.2891,93.1416,93.1508,170931.0
2015-08-20 13:25:00,101.01,101.25,100.94,101.22,193099.0,93.1416,93.3629,93.077,93.3352,193099.0
2015-08-20 13:30:00,101.22,101.44,101.08,101.14,288188.0,93.3352,93.5381,93.2061,93.2614,288188.0
2015-08-20 13:35:00,101.13,101.19,100.94,100.96,259688.0,93.2522,93.3076,93.077,93.0955,259688.0
2015-08-20 13:40:00,100.96,101.0,100.86,100.98,283269.0,93.0955,93.1324,93.0033,93.1139,283269.0
2015-08-20 13:45:00,100.98,101.02,100.76,101.02,195601.0,93.1139,93.1508,92.911,93.1508,195601.0
2015-08-20 13:50:00,101.03,101.17,100.95,100.97,206908.0,93.16,93.2891,93.0862,93.1047,206908.0
2015-08-20 13:55:00,100.97,101.0,100.88,100.92,181300.0,93.1047,93.1324,93.0217,93.0586,181300.0
2015-08-20 14:00:00,100.92,100.93,100.67,100.7,168575.0,93.0586,93.0678,92.8281,92.8557,168575.0
2015-08-20 14:05:00,100.71,100.74,100.55,100.56,210319.0,92.8649,92.8926,92.7174,92.7266,210319.0
2015-08-20 14:10:00,100.55,100.59,100.26,100.28,316292.0,92.7174,92.7543,92.45,92.4684,316292.0
2015-08-20 14:15:00,100.28,100.32,100.12,100.26,273397.0,92.4684,92.5053,92.3209,92.45,273397.0
2015-08-20 14:20:00,100.25,100.46,100.18,100.3,284058.0,92.4408,92.6344,92.3762,92.4869,284058.0
2015-08-20 14:25:00,100.3,100.3,100.03,100.04,265623.0,92.4869,92.4869,92.2379,92.2471,265623.0
2015-08-20 14:30:00,100.05,100.22,100.02,100.11,256466.0,92.2564,92.4131,92.2287,92.3117,256466.0
2015-08-20 14:35:00,100.12,100.25,100.05,100.24,216291.0,92.3209,92.4408,92.2564,92.4316,216291.0
2015-08-20 14:40:00,100.24,100.27,100.07,100.15,218904.0,92.4316,92.4592,92.2748,92.3486,218904.0
2015-08-20 14:45:00,100.15,100.16,99.76,100.0,792364.0,92.3486,92.3578,91.9889,92.2103,792364.0
2015-08-20 14:50:00,100.0,100.2,100.0,100.08,414240.0,92.2103,92.3947,92.2103,92.284,414240.0
2015-08-20 14:55:00,100.07,100.25,99.82,100.2,403601.0,92.2748,92.4408,92.0443,92.3947,403601.0
2015-08-20 15:00:00,100.2,100.4,100.2,100.29,327320.0,92.3947,92.5791,92.3947,92.4777,327320.0
2015-08-20 15:05:00,100.29,100.38,100.15,100.26,382571.0,92.4777,92.5607,92.3486,92.45,382571.0
2015-08-20 15:10:00,100.26,100.43,100.24,100.35,414288.0,92.45,92.6068,92.4316,92.533,414288.0
2015-08-20 15:15:00,100.34,100.36,100.17,100.2,321479.0,92.5238,92.5422,92.367,92.3947,321479.0
2015-08-20 15:20:00,100.2,100.35,100.19,100.29,255869.0,92.3947,92.533,92.3855,92.4777,255869.0
2015-08-20 15:25:00,100.3,100.53,100.28,100.47,319167.0,92.4869,92.699,92.4684,92.6436,319167.0
2015-08-20 15:30:00,100.46,100.73,100.45,100.7,314088.0,92.6344,92.8834,92.6252,92.8557,314088.0
2015-08-20 15:35:00,100.7,100.79,100.54,100.55,422609.0,92.8557,92.9387,92.7082,92.7174,422609.0
2015-08-20 15:40:00,100.54,100.7,100.39,100.67,427637.0,92.7082,92.8557,92.5699,92.8281,427637.0
2015-08-20 15:45:00,100.67,100.71,100.28,100.33,461388.0,92.8281,92.8649,92.4684,92.5145,461388.0
2015-08-20 15:50:00,100.32,100.32,99.99,100.01,482793.0,92.5053,92.5053,92.201,92.2195,482793.0
2015-08-20 15:55:00,100.01,100.17,99.99,100.01,827131.0,92.2195,92.367,92.201,92.2195,827131.0
2015-08-21 09:30:00,97.5,97.88,96.61,97.47,2832615.0,89.905,90.2554,89.0843,89.8773,2832615.0
2015-08-21 09:35:00,97.48,97.62,96.74,97.41,1454638.0,89.8866,90.0156,89.2042,89.822,1454638.0
2015-08-21 09:40:00,97.41,97.88,96.85,96.96,1225789.0,89.822,90.2554,89.3056,89.4071,1225789.0
2015-08-21 09:45:00,96.96,98.14,96.61,98.04,986316.0,89.4071,90.4951,89.0843,90.4029,986316.0
2015-08-21 09:50:00,98.15,98.4,97.86,98.25,786414.0,90.5044,90.7349,90.237,90.5966,786414.0
2015-08-21 09:55:00,98.24,98.62,97.9,98.55,767183.0,90.5874,90.9377,90.2738,90.8732,767183.0
2015-08-21 10:00:00,98.54,99.07,98.1,98.98,673061.0,90.864,91.3527,90.4583,91.2697,673061.0
2015-08-21 10:05:00,99.0,99.22,98.71,99.06,745615.0,91.2881,91.491,91.0207,91.3435,745615.0
2015-08-21 10:10:00,99.05,99.05,98.3,98.39,397906.0,91.3343,91.3343,90.6427,90.7257,397906.0
2015-08-21 10:15:00,98.39,98.95,98.27,98.88,494947.0,90.7257,91.242,90.615,91.1775,494947.0
2015-08-21 10:20:00,98.88,99.45,98.85,99.32,496800.0,91.1775,91.7031,91.1498,91.5832,496800.0
2015-08-21 10:25:00,99.32,99.56,98.78,99.15,424081.0,91.5832,91.8045,91.0853,91.4265,424081.0
2015-08-21 10:30:00,99.14,99.2,98.8,98.86,279532.0,91.4172,91.4726,91.1037,91.1591,279532.0
2015-08-21 10:35:00,98.87,99.09,98.62,98.88,325899.0,91.1683,91.3711,90.9377,91.1775,325899.0
2015-08-21 10:40:00,98.86,99.02,98.79,98.96,303904.0,91.1591,91.3066,91.0945,91.2513,303904.0
2015-08-21 10:45:00,98.95,99.23,98.7,98.89,348357.0,91.242,91.5002,91.0115,91.1867,348357.0
2015-08-21 10:50:00,98.9,99.33,98.88,99.28,267794.0,91.1959,91.5924,91.1775,91.5463,267794.0
2015-08-21 10:55:00,99.29,99.42,99.14,99.22,248182.0,91.5556,91.6754,91.4172,91.491,248182.0
2015-08-21 11:00:00,99.23,99.33,99.09,99.27,255105.0,91.5002,91.5924,91.3711,91.5371,255105.0
2015-08-21 11:05:00,99.28,99.41,99.04,99.15,272163.0,91.5463,91.6662,91.325,91.4265,272163.0
2015-08-21 11:10:00,99.14,99.2,98.81,99.16,353271.0,91.4172,91.4726,91.1129,91.4357,353271.0
2015-08-21 11:15:00,99.18,99.84,99.16,99.76,490094.0,91.4541,92.0627,91.4357,91.9889,490094.0
2015-08-21 11:20:00,99.76,99.78,99.35,99.47,299134.0,91.9889,92.0074,91.6109,91.7215,299134.0
2015-08-21 11:25:00,99.45,99.69,99.42,99.56,242842.0,91.7031,91.9244,91.6754,91.8045,242842.0
2015-08-21 11:30:00,99.53,99.7,99.41,99.45,195589.0,91.7769,91.9336,91.6662,91.7031,195589.0
2015-08-21 11:35:00,99.47,99.47,99.06,99.13,258719.0,91.7215,91.7215,91.3435,91.408,258719.0
2015-08-21 11:40:00,99.14,99.65,99.06,99.52,320975.0,91.4172,91.8875,91.3435,91.7676,320975.0
2015-08-21 11:45:00,99.5,99.63,99.41,99.48,190622.0,91.7492,91.8691,91.6662,91.7308,190622.0
2015-08-21 11:50:00,99.48,99.79,99.31,99.64,297310.0,91.7308,92.0166,91.574,91.8783,297310.0
2015-08-21 11:55:00,99.65,99.99,99.59,99.88,347049.0,91.8875,92.201,91.8322,92.0996,347049.0
2015-08-21 12:00:00,99.89,100.17,99.77,100.17,375725.0,92.1088,92.367,91.9982,92.367,375725.0
2015-08-21 12:05:00,100.18,100.29,99.96,100.23,326591.0,92.3762,92.4777,92.1734,92.4223,326591.0
2015-08-21 12:10:00,100.23,100.4,99.82,99.89,318117.0,92.4223,92.5791,92.0443,92.1088,318117.0
2015-08-21 12:15:00,99.87,100.02,99.71,99.98,150072.0,92.0904,92.2287,91.9428,92.1918,150072.0
2015-08-21 12:20:00,99.99,100.1,99.8,99.84,137345.0,92.201,92.3025,92.0258,92.0627,137345.0
2015-08-21 12:25:00,99.84,99.99,99.72,99.79,123868.0,92.0627,92.201,91.9521,92.0166,123868.0
2015-08-21 12:30:00,99.8,99.94,99.76,99.86,141094.0,92.0258,92.1549,91.9889,92.0812,141094.0
2015-08-21 12:35:00,99.83,100.09,99.8,99.95,186055.0,92.0535,92.2932,92.0258,92.1641,186055.0
2015-08-21 12:40:00,99.92,99.92,99.4,99.5,238589.0,92.1365,92.1365,91.657,91.7492,238589.0
2015-08-21 12:45:00,99.47,99.61,99.28,99.52,136668.0,91.7215,91.8506,91.5463,91.7676,136668.0
2015-08-21 12:50:00,99.51,99.54,99.31,99.5,107489.0,91.7584,91.7861,91.574,91.7492,107489.0
2015-08-21 12:55:00,99.49,99.49,99.22,99.22,104856.0,91.74,91.74,91.491,91.491,104856.0
2015-08-21 13:00:00,99.21,99.36,99.07,99.15,156939.0,91.4818,91.6201,91.3527,91.4265,156939.0
2015-08-21 13:05:00,99.15,99.21,99.02,99.15,181684.0,91.4265,91.4818,91.3066,91.4265,181684.0
2015-08-21 13:10:00,99.14,99.4,99.11,99.37,185655.0,91.4172,91.657,91.3896,91.6293,185655.0
2015-08-21 13:15:00,99.37,99.5,99.26,99.42,101657.0,91.6293,91.7492,91.5279,91.6754,101657.0
2015-08-21 13:20:00,99.41,99.77,99.38,99.67,131107.0,91.6662,91.9982,91.6385,91.906,131107.0
2015-08-21 13:25:00,99.67,99.83,99.55,99.83,114727.0,91.906,92.0535,91.7953,92.0535,114727.0
2015-08-21 13:30:00,99.82,99.83,99.45,99.58,161668.0,92.0443,92.0535,91.7031,91.823,161668.0
2015-08-21 13:35:00,99.59,99.85,99.51,99.81,134752.0,91.8322,92.0719,91.7584,92.0351,134752.0
2015-08-21 13:40:00,99.81,100.08,99.78,100.05,204324.0,92.0351,92.284,92.0074,92.2564,204324.0
2015-08-21 13:45:00,100.05,100.2,100.04,100.14,237062.0,92.2564,92.3947,92.2471,92.3393,237062.0
2015-08-21 13:50:00,100.14,100.15,99.94,100.09,273509.0,92.3393,92.3486,92.1549,92.2932,273509.0
2015-08-21 13:55:00,100.09,100.41,100.08,100.39,222655.0,92.2932,92.5883,92.284,92.5699,222655.0
2015-08-21 14:00:00,100.39,100.55,100.34,100.46,209132.0,92.5699,92.7174,92.5238,92.6344,209132.0
2015-08-21 14:05:00,100.48,100.49,100.28,100.36,204038.0,92.6529,92.6621,92.4684,92.5422,204038.0
2015-08-21 14:10:00,100.36,100.48,100.23,100.43,195477.0,92.5422,92.6529,92.4223,92.6068,195477.0
2015-08-21 14:15:00,100.42,100.58,100.33,100.43,223371.0,92.5975,92.7451,92.5145,92.6068,223371.0
2015-08-21 14:20:00,100.43,100.63,100.23,100.42,148263.0,92.6068,92.7912,92.4223,92.5975,148263.0
2015-08-21 14:25:00,100.41,100.48,100.34,100.46,197763.0,92.5883,92.6529,92.5238,92.6344,197763.0
2015-08-21 14:30:00,100.47,100.52,100.37,100.41,210703.0,92.6436,92.6897,92.5514,92.5883,210703.0
2015-08-21 14:35:00,100.41,100.41,100.01,100.07,182958.0,92.5883,92.5883,92.2195,92.2748,182958.0
2015-08-21 14:40:00,100.06,100.07,99.68,99.74,252646.0,92.2656,92.2748,91.9152,91.9705,252646.0
2015-08-21 14:45:00,99.72,99.78,99.47,99.47,187421.0,91.9521,92.0074,91.7215,91.7215,187421.0
2015-08-21 14:50:00,99.46,99.58,99.29,99.47,216663.0,91.7123,91.823,91.5556,91.7215,216663.0
2015-08-21 14:55:00,99.46,99.8,99.45,99.51,203101.0,91.7123,92.0258,91.7031,91.7584,203101.0
2015-08-21 15:00:00,99.51,99.7,99.47,99.66,130187.0,91.7584,91.9336,91.7215,91.8967,130187.0
2015-08-21 15:05:00,99.67,99.7,99.39,99.4,199978.0,91.906,91.9336,91.6478,91.657,199978.0
2015-08-21 15:10:00,99.41,99.43,99.12,99.16,176685.0,91.6662,91.6847,91.3988,91.4357,176685.0
2015-08-21 15:15:00,99.17,99.39,98.92,99.38,413745.0,91.4449,91.6478,91.2144,91.6385,413745.0
2015-08-21 15:20:00,99.36,99.49,99.14,99.48,247145.0,91.6201,91.74,91.4172,91.7308,247145.0
2015-08-21 15:25:00,99.47,99.47,99.22,99.39,224565.0,91.7215,91.7215,91.491,91.6478,224565.0
2015-08-21 15:30:00,99.37,99.37,98.98,98.99,286309.0,91.6293,91.6293,91.2697,91.2789,286309.0
2015-08-21 15:35:00,98.99,99.16,98.88,99.14,331280.0,91.2789,91.4357,91.1775,91.4172,331280.0
2015-08-21 15:40:00,99.13,99.49,99.13,99.46,390977.0,91.408,91.74,91.408,91.7123,390977.0
2015-08-21 15:45:00,99.47,99.5,99.3,99.47,336799.0,91.7215,91.7492,91.5648,91.7215,336799.0
2015-08-21 15:50:00,99.46,99.59,99.12,99.13,418137.0,91.7123,91.8322,91.3988,91.408,418137.0
2015-08-21 15:55:00,99.13,99.15,98.66,98.87,810592.0,91.408,91.4265,90.9746,91.1683,810592.0
2015-08-24 09:30:00,93.38,93.38,90.0,93.13,1778514.0,86.1059,86.1059,82.9892,85.8754,1778514.0
2015-08-24 09:35:00,93.14,94.75,92.98,94.69,762970.0,85.8846,87.3692,85.7371,87.3139,762970.0
2015-08-24 09:40:00,94.73,97.95,94.69,96.17,696085.0,87.3508,90.3199,87.3139,88.6786,696085.0
2015-08-24 09:45:00,96.14,96.84,95.93,96.38,583982.0,88.6509,89.2964,88.4573,88.8722,583982.0
2015-08-24 09:50:00,96.43,96.59,94.9,95.2,521793.0,88.9183,89.0659,87.5075,87.7842,521793.0
2015-08-24 09:55:00,95.2,95.78,95.11,95.54,399067.0,87.7842,88.319,87.7012,88.0977,399067.0
2015-08-24 10:00:00,95.53,96.5,95.09,96.45,273862.0,88.0885,88.9829,87.6827,88.9368,273862.0
2015-08-24 10:05:00,96.37,96.75,96.12,96.61,339028.0,88.863,89.2134,88.6325,89.0843,339028.0
2015-08-24 10:10:00,96.58,97.0,96.54,96.91,399726.0,89.0567,89.4439,89.0198,89.361,399726.0
2015-08-24 10:15:00,96.91,97.49,96.9,97.38,345959.0,89.361,89.8958,89.3517,89.7943,345959.0
2015-08-24 10:20:00,97.38,98.09,97.31,98.05,557032.0,89.7943,90.449,89.7298,90.4122,557032.0
2015-08-24 10:25:00,98.07,98.21,97.71,97.94,636711.0,90.4306,90.5597,90.0986,90.3107,636711.0
2015-08-24 10:30:00,97.96,97.96,96.1,96.18,588899.0,90.3292,90.3292,88.6141,88.6878,588899.0
2015-08-24 10:35:00,96.16,97.75,96.13,97.37,405367.0,88.6694,90.1355,88.6417,89.7851,405367.0
2015-08-24 10:40:00,97.39,97.64,96.91,97.3,340521.0,89.8036,90.0341,89.361,89.7206,340521.0
2015-08-24 10:45:00,97.36,98.02,97.34,97.73,195012.0,89.7759,90.3845,89.7575,90.1171,195012.0
2015-08-24 10:50:00,97.71,97.98,97.54,97.9,288704.0,90.0986,90.3476,89.9419,90.2738,288704.0
2015-08-24 10:55:00,97.9,97.98,97.44,97.64,275090.0,90.2738,90.3476,89.8497,90.0341,275090.0
2015-08-24 11:00:00,97.64,97.75,96.93,97.01,349970.0,90.0341,90.1355,89.3794,89.4532,349970.0
2015-08-24 11:05:00,97.0,97.03,96.57,96.69,236852.0,89.4439,89.4716,89.0474,89.1581,236852.0
2015-08-24 11:10:00,96.68,97.1,96.51,97.0,227105.0,89.1489,89.5362,88.9921,89.4439,227105.0
2015-08-24 11:15:00,97.03,97.07,96.62,96.88,180794.0,89.4716,89.5085,89.0935,89.3333,180794.0
2015-08-24 11:20:00,96.9,96.94,96.52,96.58,207569.0,89.3517,89.3886,89.0013,89.0567,207569.0
2015-08-24 11:25:00,96.58,96.77,96.55,96.6,308773.0,89.0567,89.2319,89.029,89.0751,308773.0
2015-08-24 11:30:00,96.61,96.92,96.49,96.9,226906.0,89.0843,89.3702,88.9737,89.3517,226906.0
2015-08-24 11:35:00,96.9,97.57,96.87,97.48,155470.0,89.3517,89.9695,89.3241,89.8866,155470.0
2015-08-24 11:40:00,97.48,97.63,97.07,97.61,192104.0,89.8866,90.0249,89.5085,90.0064,192104.0
2015-08-24 11:45:00,97.58,97.9,97.56,97.88,235983.0,89.9788,90.2738,89.9603,90.2554,235983.0
2015-08-24 11:50:00,97.87,98.58,97.83,98.49,266810.0,90.2462,90.9009,90.2093,90.8179,266810.0
2015-08-24 11:55:00,98.52,98.56,98.04,98.17,230277.0,90.8455,90.8824,90.4029,90.5228,230277.0
2015-08-24 12:00:00,98.15,98.22,97.68,97.77,287654.0,90.5044,90.5689,90.071,90.154,287654.0
2015-08-24 12:05:00,97.75,98.34,97.51,98.34,191819.0,90.1355,90.6796,89.9142,90.6796,191819.0
2015-08-24 12:10:00,98.25,98.55,98.14,98.31,181062.0,90.5966,90.8732,90.4951,90.6519,181062.0
2015-08-24 12:15:00,98.34,98.46,98.16,98.42,156649.0,90.6796,90.7902,90.5136,90.7533,156649.0
2015-08-24 12:20:00,98.42,99.33,98.4,99.28,430067.0,90.7533,91.5924,90.7349,91.5463,430067.0
2015-08-24 12:25:00,99.28,99.59,99.13,99.4,316663.0,91.5463,91.8322,91.408,91.657,316663.0
2015-08-24 12:30:00,99.4,99.55,99.18,99.54,394186.0,91.657,91.7953,91.4541,91.7861,394186.0
2015-08-24 12:35:00,99.54,99.87,99.52,99.79,241189.0,91.7861,92.0904,91.7676,92.0166,241189.0
2015-08-24 12:40:00,99.79,100.0,99.67,99.77,303324.0,92.0166,92.2103,91.906,91.9982,303324.0
2015-08-24 12:45:00,99.75,99.77,98.85,98.85,189034.0,91.9797,91.9982,91.1498,91.1498,189034.0
2015-08-24 12:50:00,98.87,99.17,98.67,99.08,152357.0,91.1683,91.4449,90.9839,91.3619,152357.0
2015-08-24 12:55:00,99.06,99.34,98.85,98.98,162040.0,91.3435,91.6017,91.1498,91.2697,162040.0
2015-08-24 13:00:00,99.0,99.19,98.89,98.93,154992.0,91.2881,91.4633,91.1867,91.2236,154992.0
2015-08-24 13:05:00,98.93,99.12,98.72,99.12,118439.0,91.2236,91.3988,91.03,91.3988,118439.0
2015-08-24 13:10:00,99.11,99.22,98.89,99.04,117564.0,91.3896,91.491,91.1867,91.325,117564.0
2015-08-24 13:15:00,99.07,99.19,98.84,99.09,156214.0,91.3527,91.4633,91.1406,91.3711,156214.0
2015-08-24 13:20:00,99.1,99.1,98.59,98.66,121373.0,91.3804,91.3804,90.9101,90.9746,121373.0
2015-08-24 13:25:00,98.64,98.7,98.35,98.61,140052.0,90.9562,91.0115,90.6888,90.9285,140052.0
2015-08-24 13:30:00,98.6,98.61,98.09,98.09,135451.0,90.9193,90.9285,90.449,90.449,135451.0
2015-08-24 13:35:00,98.09,98.24,97.7,97.86,175074.0,90.449,90.5874,90.0894,90.237,175074.0
2015-08-24 13:40:00,97.83,98.21,97.77,98.09,128636.0,90.2093,90.5597,90.154,90.449,128636.0
2015-08-24 13:45:00,98.08,98.56,98.03,98.45,181317.0,90.4398,90.8824,90.3937,90.781,181317.0
2015-08-24 13:50:00,98.44,98.49,98.08,98.1,121580.0,90.7718,90.8179,90.4398,90.4583,121580.0
2015-08-24 13:55:00,98.1,98.12,97.68,97.72,130819.0,90.4583,90.4767,90.071,90.1079,130819.0
2015-08-24 14:00:00,97.73,97.85,97.57,97.85,131839.0,90.1171,90.2277,89.9695,90.2277,131839.0
2015-08-24 14:05:00,97.85,97.85,97.32,97.4,140842.0,90.2277,90.2277,89.739,89.8128,140842.0
2015-08-24 14:10:00,97.41,97.59,97.13,97.18,154210.0,89.822,89.988,89.5638,89.6099,154210.0
2015-08-24 14:15:00,97.13,97.71,97.01,97.62,192156.0,89.5638,90.0986,89.4532,90.0156,192156.0
2015-08-24 14:20:00,97.66,97.85,97.47,97.54,169557.0,90.0525,90.2277,89.8773,89.9419,169557.0
2015-08-24 14:25:00,97.54,97.55,97.33,97.41,109672.0,89.9419,89.9511,89.7482,89.822,109672.0
2015-08-24 14:30:00,97.43,97.49,97.24,97.29,148307.0,89.8404,89.8958,89.6652,89.7114,148307.0
2015-08-24 14:35:00,97.29,97.5,97.24,97.29,199225.0,89.7114,89.905,89.6652,89.7114,199225.0
2015-08-24 14:40:00,97.28,97.28,96.84,96.86,192703.0,89.7021,89.7021,89.2964,89.3148,192703.0
2015-08-24 14:45:00,96.84,96.91,96.4,96.61,275650.0,89.2964,89.361,88.8907,89.0843,275650.0
2015-08-24 14:50:00,96.6,96.71,95.81,95.83,379980.0,89.0751,89.1765,88.3466,88.3651,379980.0
2015-08-24 14:55:00,95.85,96.12,95.7,95.79,463504.0,88.3835,88.6325,88.2452,88.3282,463504.0
2015-08-24 15:00:00,95.77,96.0,95.31,95.88,398716.0,88.3098,88.5218,87.8856,88.4112,398716.0
2015-08-24 15:05:00,95.89,96.4,95.8,96.38,411884.0,88.4204,88.8907,88.3374,88.8722,411884.0
2015-08-24 15:10:00,96.38,96.38,95.63,95.86,312437.0,88.8722,88.8722,88.1807,88.3927,312437.0
2015-08-24 15:15:00,95.86,95.98,95.5,95.6,306343.0,88.3927,88.5034,88.0608,88.153,306343.0
2015-08-24 15:20:00,95.6,95.75,95.03,95.32,458993.0,88.153,88.2913,87.6274,87.8948,458993.0
2015-08-24 15:25:00,95.33,95.65,95.1,95.34,424399.0,87.904,88.1991,87.6919,87.9133,424399.0
2015-08-24 15:30:00,95.34,95.37,95.0,95.34,428195.0,87.9133,87.9409,87.5997,87.9133,428195.0
2015-08-24 15:35:00,95.35,96.18,95.29,96.1,617932.0,87.9225,88.6878,87.8671,88.6141,617932.0
2015-08-24 15:40:00,96.09,96.87,95.77,96.83,618050.0,88.6048,89.3241,88.3098,89.2872,618050.0
2015-08-24 15:45:00,96.86,97.25,95.98,96.06,612414.0,89.3148,89.6745,88.5034,88.5772,612414.0
2015-08-24 15:50:00,96.04,96.49,95.87,96.47,408597.0,88.5587,88.9737,88.402,88.9552,408597.0
2015-08-24 15:55:00,96.46,96.46,95.26,95.38,829952.0,88.946,88.946,87.8395,87.9501,829952.0
2015-08-25 09:30:00,99.97,100.09,98.81,99.07,1004841.0,92.1826,92.2932,91.1129,91.3527,1004841.0
2015-08-25 09:35:00,99.04,99.07,98.0,98.26,548090.0,91.325,91.3527,90.366,90.6058,548090.0
2015-08-25 09:40:00,98.25,98.35,97.0,97.28,569101.0,90.5966,90.6888,89.4439,89.7021,569101.0
2015-08-25 09:45:00,97.31,98.11,97.22,97.85,459055.0,89.7298,90.4675,89.6468,90.2277,459055.0
2015-08-25 09:50:00,97.84,98.36,97.76,98.03,381961.0,90.2185,90.698,90.1447,90.3937,381961.0
2015-08-25 09:55:00,98.0,98.41,97.67,98.31,227427.0,90.366,90.7441,90.0618,90.6519,227427.0
2015-08-25 10:00:00,98.26,98.59,97.93,98.22,224890.0,90.6058,90.9101,90.3015,90.5689,224890.0
2015-08-25 10:05:00,98.2,98.39,97.82,98.33,274022.0,90.5505,90.7257,90.2001,90.6703,274022.0
2015-08-25 10:10:00,98.32,98.9,98.12,98.86,298250.0,90.6611,91.1959,90.4767,91.1591,298250.0
2015-08-25 10:15:00,98.86,99.36,98.83,99.19,492827.0,91.1591,91.6201,91.1314,91.4633,492827.0
2015-08-25 10:20:00,99.18,99.22,98.81,98.9,342066.0,91.4541,91.491,91.1129,91.1959,342066.0
2015-08-25 10:25:00,98.9,98.97,98.44,98.52,262540.0,91.1959,91.2605,90.7718,90.8455,262540.0
2015-08-25 10:30:00,98.49,98.52,98.2,98.37,202492.0,90.8179,90.8455,90.5505,90.7072,202492.0
2015-08-25 10:35:00,98.38,98.38,98.13,98.24,233761.0,90.7164,90.7164,90.4859,90.5874,233761.0
2015-08-25 10:40:00,98.25,98.81,98.23,98.69,202586.0,90.5966,91.1129,90.5781,91.0023,202586.0
2015-08-25 10:45:00,98.7,98.74,98.28,98.41,149324.0,91.0115,91.0484,90.6242,90.7441,149324.0
2015-08-25 10:50:00,98.4,98.65,98.29,98.46,184278.0,90.7349,90.9654,90.6335,90.7902,184278.0
2015-08-25 10:55:00,98.48,98.52,98.27,98.39,116695.0,90.8087,90.8455,90.615,90.7257,116695.0
2015-08-25 11:00:00,98.37,98.8,98.37,98.72,99013.0,90.7072,91.1037,90.7072,91.03,99013.0
2015-08-25 11:05:00,98.72,98.99,98.7,98.95,125765.0,91.03,91.2789,91.0115,91.242,125765.0
2015-08-25 11:10:00,98.96,99.4,98.95,99.33,214494.0,91.2513,91.657,91.242,91.5924,214494.0
2015-08-25 11:15:00,99.34,99.4,99.22,99.33,118897.0,91.6017,91.657,91.491,91.5924,118897.0
2015-08-25 11:20:00,99.33,99.69,99.33,99.46,175985.0,91.5924,91.9244,91.5924,91.7123,175985.0
2015-08-25 11:25:00,99.46,99.48,99.0,99.01,203139.0,91.7123,91.7308,91.2881,91.2974,203139.0
2015-08-25 11:30:00,98.99,99.17,98.84,99.07,191741.0,91.2789,91.4449,91.1406,91.3527,191741.0
2015-08-25 11:35:00,99.1,99.21,98.93,98.99,125175.0,91.3804,91.4818,91.2236,91.2789,125175.0
2015-08-25 11:40:00,98.98,99.08,98.9,99.03,99186.0,91.2697,91.3619,91.1959,91.3158,99186.0
2015-08-25 11:45:00,99.03,99.47,98.96,99.38,109037.0,91.3158,91.7215,91.2513,91.6385,109037.0
2015-08-25 11:50:00,99.38,99.47,98.97,99.0,166746.0,91.6385,91.7215,91.2605,91.2881,166746.0
2015-08-25 11:55:00,99.01,99.03,98.9,98.97,119615.0,91.2974,91.3158,91.1959,91.2605,119615.0
2015-08-25 12:00:00,98.96,99.03,98.77,98.79,160202.0,91.2513,91.3158,91.0761,91.0945,160202.0
2015-08-25 12:05:00,98.8,98.98,98.78,98.94,113514.0,91.1037,91.2697,91.0853,91.2328,113514.0
2015-08-25 12:10:00,98.93,99.19,98.9,99.14,104989.0,91.2236,91.4633,91.1959,91.4172,104989.0
2015-08-25 12:15:00,99.13,99.22,98.83,99.03,86268.0,91.408,91.491,91.1314,91.3158,86268.0
2015-08-25 12:20:00,99.01,99.3,98.99,99.15,92804.0,91.2974,91.5648,91.2789,91.4265,92804.0
2015-08-25 12:25:00,99.11,99.29,99.07,99.25,80049.0,91.3896,91.5556,91.3527,91.5187,80049.0
2015-08-25 12:30:00,99.24,99.46,99.2,99.41,119799.0,91.5095,91.7123,91.4726,91.6662,119799.0
2015-08-25 12:35:00,99.4,99.42,99.11,99.15,80293.0,91.657,91.6754,91.3896,91.4265,80293.0
2015-08-25 12:40:00,99.14,99.22,99.11,99.21,101469.0,91.4172,91.491,91.3896,91.4818,101469.0
2015-08-25 12:45:00,99.21,99.29,99.11,99.25,73520.0,91.4818,91.5556,91.3896,91.5187,73520.0
2015-08-25 12:50:00,99.25,99.31,99.11,99.14,63152.0,91.5187,91.574,91.3896,91.4172,63152.0
2015-08-25 12:55:00,99.11,99.27,99.0,99.02,80598.0,91.3896,91.5371,91.2881,91.3066,80598.0
2015-08-25 13:00:00,99.02,99.08,98.85,98.94,108477.0,91.3066,91.3619,91.1498,91.2328,108477.0
2015-08-25 13:05:00,98.94,99.13,98.92,98.93,65015.0,91.2328,91.408,91.2144,91.2236,65015.0
2015-08-25 13:10:00,98.92,98.98,98.71,98.81,82302.0,91.2144,91.2697,91.0207,91.1129,82302.0
2015-08-25 13:15:00,98.8,98.84,98.61,98.67,117942.0,91.1037,91.1406,90.9285,90.9839,117942.0
2015-08-25 13:20:00,98.67,98.77,98.6,98.67,118494.0,90.9839,91.0761,90.9193,90.9839,118494.0
2015-08-25 13:25:00,98.67,98.67,98.09,98.13,171022.0,90.9839,90.9839,90.449,90.4859,171022.0
2015-08-25 13:30:00,98.13,98.47,98.07,98.29,89880.0,90.4859,90.7994,90.4306,90.6335,89880.0
2015-08-25 13:35:00,98.3,98.64,98.29,98.54,88608.0,90.6427,90.9562,90.6335,90.864,88608.0
2015-08-25 13:40:00,98.53,98.53,98.15,98.22,81464.0,90.8548,90.8548,90.5044,90.5689,81464.0
2015-08-25 13:45:00,98.21,98.5,98.19,98.42,60271.0,90.5597,90.8271,90.5412,90.7533,60271.0
2015-08-25 13:50:00,98.41,98.73,98.37,98.66,98068.0,90.7441,91.0392,90.7072,90.9746,98068.0
2015-08-25 13:55:00,98.68,98.89,98.63,98.64,77662.0,90.9931,91.1867,90.947,90.9562,77662.0
2015-08-25 14:00:00,98.63,98.73,98.42,98.42,74546.0,90.947,91.0392,90.7533,90.7533,74546.0
2015-08-25 14:05:00,98.42,98.56,98.36,98.38,102792.0,90.7533,90.8824,90.698,90.7164,102792.0
2015-08-25 14:10:00,98.37,98.45,98.11,98.2,126691.0,90.7072,90.781,90.4675,90.5505,126691.0
2015-08-25 14:15:00,98.19,98.56,98.16,98.51,90603.0,90.5412,90.8824,90.5136,90.8363,90603.0
2015-08-25 14:20:00,98.51,98.67,98.38,98.39,147379.0,90.8363,90.9839,90.7164,90.7257,147379.0
2015-08-25 14:25:00,98.39,98.51,98.3,98.46,89523.0,90.7257,90.8363,90.6427,90.7902,89523.0
2015-08-25 14:30:00,98.45,98.62,98.4,98.5,149957.0,90.781,90.9377,90.7349,90.8271,149957.0
2015-08-25 14:35:00,98.5,98.55,98.21,98.27,121485.0,90.8271,90.8732,90.5597,90.615,121485.0
2015-08-25 14:40:00,98.3,98.57,98.3,98.43,122312.0,90.6427,90.8916,90.6427,90.7626,122312.0
2015-08-25 14:45:00,98.46,98.74,98.35,98.74,110153.0,90.7902,91.0484,90.6888,91.0484,110153.0
2015-08-25 14:50:00,98.74,98.87,98.53,98.59,152943.0,91.0484,91.1683,90.8548,90.9101,152943.0
2015-08-25 14:55:00,98.58,98.73,98.58,98.62,124961.0,90.9009,91.0392,90.9009,90.9377,124961.0
2015-08-25 15:00:00,98.62,98.74,98.49,98.52,147267.0,90.9377,91.0484,90.8179,90.8455,147267.0
2015-08-25 15:05:00,98.52,98.61,98.36,98.51,186699.0,90.8455,90.9285,90.698,90.8363,186699.0
2015-08-25 15:10:00,98.52,98.57,98.38,98.4,114978.0,90.8455,90.8916,90.7164,90.7349,114978.0
2015-08-25 15:15:00,98.4,98.4,98.07,98.16,190111.0,90.7349,90.7349,90.4306,90.5136,190111.0
2015-08-25 15:20:00,98.15,98.21,97.86,97.92,161669.0,90.5044,90.5597,90.237,90.2923,161669.0
2015-08-25 15:25:00,97.89,98.11,97.76,97.89,218818.0,90.2646,90.4675,90.1447,90.2646,218818.0
2015-08-25 15:30:00,97.87,98.03,97.45,97.67,280262.0,90.2462,90.3937,89.8589,90.0618,280262.0
2015-08-25 15:35:00,97.66,97.8,97.17,97.22,247561.0,90.0525,90.1816,89.6007,89.6468,247561.0
2015-08-25 15:40:00,97.21,97.55,96.95,97.08,380239.0,89.6376,89.9511,89.3978,89.5177,380239.0
2015-08-25 15:45:00,97.09,97.09,96.63,96.75,453307.0,89.5269,89.5269,89.1028,89.2134,453307.0
2015-08-25 15:50:00,96.75,97.31,96.46,97.28,524279.0,89.2134,89.7298,88.946,89.7021,524279.0
2015-08-25 15:55:00,97.27,97.27,95.72,95.88,934782.0,89.6929,89.6929,88.2637,88.4112,934782.0
2015-08-26 09:30:00,98.69,98.86,98.21,98.6,638025.0,91.0023,91.1591,90.5597,90.9193,638025.0
2015-08-26 09:35:00,98.65,98.76,97.87,98.18,251302.0,90.9654,91.0668,90.2462,90.532,251302.0
2015-08-26 09:40:00,98.17,98.34,97.7,97.8,230831.0,90.5228,90.6796,90.0894,90.1816,230831.0
2015-08-26 09:45:00,97.82,98.06,97.6,97.92,272586.0,90.2001,90.4214,89.9972,90.2923,272586.0
2015-08-26 09:50:00,97.92,97.92,97.22,97.23,192051.0,90.2923,90.2923,89.6468,89.656,192051.0
2015-08-26 09:55:00,97.27,97.7,97.2,97.53,136978.0,89.6929,90.0894,89.6284,89.9327,136978.0
2015-08-26 10:00:00,97.53,97.67,97.15,97.48,148699.0,89.9327,90.0618,89.5823,89.8866,148699.0
2015-08-26 10:05:00,97.46,97.74,97.37,97.56,254786.0,89.8681,90.1263,89.7851,89.9603,254786.0
2015-08-26 10:10:00,97.56,97.74,97.35,97.62,182661.0,89.9603,90.1263,89.7667,90.0156,182661.0
2015-08-26 10:15:00,97.6,97.6,96.61,96.7,243311.0,89.9972,89.9972,89.0843,89.1673,243311.0
2015-08-26 10:20:00,96.7,97.3,96.57,97.23,150235.0,89.1673,89.7206,89.0474,89.656,150235.0
2015-08-26 10:25:00,97.21,97.75,97.18,97.63,201557.0,89.6376,90.1355,89.6099,90.0249,201557.0
2015-08-26 10:30:00,97.64,97.95,97.3,97.89,229018.0,90.0341,90.3199,89.7206,90.2646,229018.0
2015-08-26 10:35:00,97.89,97.94,97.42,97.52,119981.0,90.2646,90.3107,89.8312,89.9234,119981.0
2015-08-26 10:40:00,97.53,97.53,97.1,97.25,124551.0,89.9327,89.9327,89.5362,89.6745,124551.0
2015-08-26 10:45:00,97.25,97.34,97.02,97.24,88017.0,89.6745,89.7575,89.4624,89.6652,88017.0
2015-08-26 10:50:00,97.23,97.7,97.12,97.7,115434.0,89.656,90.0894,89.5546,90.0894,115434.0
2015-08-26 10:55:00,97.68,97.68,97.21,97.31,75595.0,90.071,90.071,89.6376,89.7298,75595.0
2015-08-26 11:00:00,97.35,97.38,97.02,97.26,86037.0,89.7667,89.7943,89.4624,89.6837,86037.0
2015-08-26 11:05:00,97.25,97.37,97.04,97.09,160564.0,89.6745,89.7851,89.4808,89.5269,160564.0
2015-08-26 11:10:00,97.1,97.21,96.9,97.07,106682.0,89.5362,89.6376,89.3517,89.5085,106682.0
2015-08-26 11:15:00,97.06,97.34,97.03,97.34,83439.0,89.4993,89.7575,89.4716,89.7575,83439.0
2015-08-26 11:20:00,97.32,97.4,97.03,97.05,84490.0,89.739,89.8128,89.4716,89.49,84490.0
2015-08-26 11:25:00,97.04,97.23,96.98,97.03,91002.0,89.4808,89.656,89.4255,89.4716,91002.0
2015-08-26 11:30:00,97.03,97.15,96.66,96.72,115361.0,89.4716,89.5823,89.1304,89.1858,115361.0
2015-08-26 11:35:00,96.73,96.74,96.43,96.5,114841.0,89.195,89.2042,88.9183,88.9829,114841.0
2015-08-26 11:40:00,96.47,97.1,96.45,96.97,124457.0,88.9552,89.5362,88.9368,89.4163,124457.0
2015-08-26 11:45:00,96.96,97.11,96.69,97.01,82084.0,89.4071,89.5454,89.1581,89.4532,82084.0
2015-08-26 11:50:00,97.0,97.27,96.92,97.02,93164.0,89.4439,89.6929,89.3702,89.4624,93164.0
2015-08-26 11:55:00,97.03,97.11,96.77,96.87,74547.0,89.4716,89.5454,89.2319,89.3241,74547.0
2015-08-26 12:00:00,96.84,96.87,96.62,96.62,68500.0,89.2964,89.3241,89.0935,89.0935,68500.0
2015-08-26 12:05:00,96.65,96.86,96.57,96.77,62005.0,89.1212,89.3148,89.0474,89.2319,62005.0
2015-08-26 12:10:00,96.79,96.88,96.67,96.82,69560.0,89.2503,89.3333,89.1396,89.278,69560.0
2015-08-26 12:15:00,96.82,97.04,96.72,96.93,84795.0,89.278,89.4808,89.1858,89.3794,84795.0
2015-08-26 12:20:00,96.94,97.02,96.65,96.71,54873.0,89.3886,89.4624,89.1212,89.1765,54873.0
2015-08-26 12:25:00,96.71,96.8,96.51,96.58,74377.0,89.1765,89.2595,88.9921,89.0567,74377.0
2015-08-26 12:30:00,96.59,96.59,96.27,96.29,96045.0,89.0659,89.0659,88.7708,88.7893,96045.0
2015-08-26 12:35:00,96.28,96.47,96.27,96.31,82327.0,88.78,88.9552,88.7708,88.8077,82327.0
2015-08-26 12:40:00,96.32,96.45,96.26,96.41,68316.0,88.8169,88.9368,88.7616,88.8999,68316.0
2015-08-26 12:45:00,96.39,96.76,96.33,96.65,94986.0,88.8815,89.2226,88.8261,89.1212,94986.0
2015-08-26 12:50:00,96.66,96.88,96.59,96.79,77964.0,89.1304,89.3333,89.0659,89.2503,77964.0
2015-08-26 12:55:00,96.78,97.25,96.78,97.25,102630.0,89.2411,89.6745,89.2411,89.6745,102630.0
2015-08-26 13:00:00,97.24,97.46,97.04,97.05,148469.0,89.6652,89.8681,89.4808,89.49,148469.0
2015-08-26 13:05:00,97.06,97.16,96.82,96.95,118987.0,89.4993,89.5915,89.278,89.3978,118987.0
2015-08-26 13:10:00,96.93,97.14,96.76,96.87,73198.0,89.3794,89.573,89.2226,89.3241,73198.0
2015-08-26 13:15:00,96.88,97.06,96.79,96.98,81423.0,89.3333,89.4993,89.2503,89.4255,81423.0
2015-08-26 13:20:00,96.98,97.46,96.98,97.41,102859.0,89.4255,89.8681,89.4255,89.822,102859.0
2015-08-26 13:25:00,97.41,97.55,97.33,97.55,102338.0,89.822,89.9511,89.7482,89.9511,102338.0
2015-08-26 13:30:00,97.53,97.57,97.35,97.51,80792.0,89.9327,89.9695,89.7667,89.9142,80792.0
2015-08-26 13:35:00,97.54,97.88,97.47,97.81,114058.0,89.9419,90.2554,89.8773,90.1908,114058.0
2015-08-26 13:40:00,97.81,97.89,97.59,97.63,62918.0,90.1908,90.2646,89.988,90.0249,62918.0
2015-08-26 13:45:00,97.64,97.83,97.51,97.63,121860.0,90.0341,90.2093,89.9142,90.0249,121860.0
2015-08-26 13:50:00,97.63,97.84,97.59,97.79,144578.0,90.0249,90.2185,89.988,90.1724,144578.0
2015-08-26 13:55:00,97.79,97.97,97.71,97.95,95298.0,90.1724,90.3384,90.0986,90.3199,95298.0
2015-08-26 14:00:00,97.92,97.94,97.51,97.66,92901.0,90.2923,90.3107,89.9142,90.0525,92901.0
2015-08-26 14:05:00,97.66,97.88,97.64,97.83,123895.0,90.0525,90.2554,90.0341,90.2093,123895.0
2015-08-26 14:10:00,97.83,97.94,97.54,97.58,115416.0,90.2093,90.3107,89.9419,89.9788,115416.0
2015-08-26 14:15:00,97.56,97.64,97.22,97.33,105003.0,89.9603,90.0341,89.6468,89.7482,105003.0
2015-08-26 14:20:00,97.33,97.43,97.22,97.33,139523.0,89.7482,89.8404,89.6468,89.7482,139523.0
2015-08-26 14:25:00,97.33,97.48,97.26,97.43,103486.0,89.7482,89.8866,89.6837,89.8404,103486.0
2015-08-26 14:30:00,97.44,97.61,97.37,97.56,100589.0,89.8497,90.0064,89.7851,89.9603,100589.0
2015-08-26 14:35:00,97.55,97.78,97.55,97.74,125738.0,89.9511,90.1632,89.9511,90.1263,125738.0
2015-08-26 14:40:00,97.72,98.02,97.72,98.0,147740.0,90.1079,90.3845,90.1079,90.366,147740.0
2015-08-26 14:45:00,98.01,98.3,97.91,97.93,173136.0,90.3753,90.6427,90.2831,90.3015,173136.0
2015-08-26 14:50:00,97.94,98.18,97.94,98.1,167655.0,90.3107,90.532,90.3107,90.4583,167655.0
2015-08-26 14:55:00,98.09,98.17,97.83,98.11,128339.0,90.449,90.5228,90.2093,90.4675,128339.0
2015-08-26 15:00:00,98.09,98.14,97.92,97.92,156523.0,90.449,90.4951,90.2923,90.2923,156523.0
2015-08-26 15:05:00,97.92,98.5,97.92,98.44,196447.0,90.2923,90.8271,90.2923,90.7718,196447.0
2015-08-26 15:10:00,98.46,98.82,98.45,98.73,255107.0,90.7902,91.1222,90.781,91.0392,255107.0
2015-08-26 15:15:00,98.75,98.83,98.51,98.76,220951.0,91.0576,91.1314,90.8363,91.0668,220951.0
2015-08-26 15:20:00,98.76,98.98,98.62,98.76,182706.0,91.0668,91.2697,90.9377,91.0668,182706.0
2015-08-26 15:25:00,98.77,98.83,98.56,98.6,138526.0,91.0761,91.1314,90.8824,90.9193,138526.0
2015-08-26 15:30:00,98.61,99.0,98.57,98.98,170306.0,90.9285,91.2881,90.8916,91.2697,170306.0
2015-08-26 15:35:00,98.98,98.98,98.76,98.8,224644.0,91.2697,91.2697,91.0668,91.1037,224644.0
2015-08-26 15:40:00,98.79,99.43,98.74,99.32,311416.0,91.0945,91.6847,91.0484,91.5832,311416.0
2015-08-26 15:45:00,99.31,99.49,98.99,99.06,296144.0,91.574,91.74,91.2789,91.3435,296144.0
2015-08-26 15:50:00,99.07,99.44,99.06,99.4,300451.0,91.3527,91.6939,91.3435,91.657,300451.0
2015-08-26 15:55:00,99.39,99.4,98.96,99.25,417431.0,91.6478,91.657,91.2513,91.5187,417431.0
2015-08-27 09:30:00,101.35,101.87,101.15,101.48,1163436.0,93.4551,93.9346,93.2707,93.575,1163436.0
2015-08-27 09:35:00,101.49,101.8,101.47,101.68,387165.0,93.5842,93.87,93.5657,93.7594,387165.0
2015-08-27 09:40:00,101.69,101.7,101.21,101.5,418036.0,93.7686,93.7778,93.326,93.5934,418036.0
2015-08-27 09:45:00,101.48,101.53,101.02,101.07,270167.0,93.575,93.6211,93.1508,93.1969,270167.0
2015-08-27 09:50:00,101.06,101.11,100.59,100.6,314444.0,93.1877,93.2338,92.7543,92.7635,314444.0
2015-08-27 09:55:00,100.61,100.92,100.41,100.88,166936.0,92.7727,93.0586,92.5883,93.0217,166936.0
2015-08-27 10:00:00,100.89,101.32,100.76,101.19,233964.0,93.0309,93.4274,92.911,93.3076,233964.0
2015-08-27 10:05:00,101.18,101.52,101.12,101.49,213784.0,93.2983,93.6118,93.243,93.5842,213784.0
2015-08-27 10:10:00,101.5,101.74,101.42,101.57,272405.0,93.5934,93.8147,93.5196,93.658,272405.0
2015-08-27 10:15:00,101.57,101.87,101.51,101.86,322569.0,93.658,93.9346,93.6026,93.9254,322569.0
2015-08-27 10:20:00,101.87,102.13,101.68,102.11,304903.0,93.9346,94.1743,93.7594,94.1559,304903.0
2015-08-27 10:25:00,102.11,102.11,101.73,101.84,176257.0,94.1559,94.1559,93.8055,93.9069,176257.0
2015-08-27 10:30:00,101.84,101.87,101.6,101.71,142713.0,93.9069,93.9346,93.6856,93.787,142713.0
2015-08-27 10:35:00,101.73,101.87,101.52,101.56,264093.0,93.8055,93.9346,93.6118,93.6487,264093.0
2015-08-27 10:40:00,101.56,101.74,101.52,101.68,190303.0,93.6487,93.8147,93.6118,93.7594,190303.0
2015-08-27 10:45:00,101.69,102.05,101.69,101.98,198756.0,93.7686,94.1006,93.7686,94.036,198756.0
2015-08-27 10:50:00,101.98,102.05,101.9,102.02,136460.0,94.036,94.1006,93.9622,94.0729,136460.0
2015-08-27 10:55:00,102.02,102.12,101.93,102.12,143408.0,94.0729,94.1651,93.9899,94.1651,143408.0
2015-08-27 11:00:00,102.09,102.25,102.04,102.17,239065.0,94.1374,94.285,94.0913,94.2112,239065.0
2015-08-27 11:05:00,102.16,102.44,102.15,102.3,279317.0,94.202,94.4602,94.1928,94.3311,279317.0
2015-08-27 11:10:00,102.3,102.5,102.25,102.41,165192.0,94.3311,94.5155,94.285,94.4325,165192.0
2015-08-27 11:15:00,102.39,102.4,102.24,102.26,138521.0,94.4141,94.4233,94.2758,94.2942,138521.0
2015-08-27 11:20:00,102.26,102.43,102.2,102.39,175344.0,94.2942,94.451,94.2389,94.4141,175344.0
2015-08-27 11:25:00,102.39,102.4,102.12,102.25,207523.0,94.4141,94.4233,94.1651,94.285,207523.0
2015-08-27 11:30:00,102.27,102.37,102.16,102.23,164237.0,94.3034,94.3956,94.202,94.2665,164237.0
2015-08-27 11:35:00,102.21,102.22,102.03,102.05,114912.0,94.2481,94.2573,94.0821,94.1006,114912.0
2015-08-27 11:40:00,102.05,102.12,101.83,102.0,156541.0,94.1006,94.1651,93.8977,94.0545,156541.0
2015-08-27 11:45:00,101.99,102.12,101.97,102.09,96106.0,94.0452,94.1651,94.0268,94.1374,96106.0
2015-08-27 11:50:00,102.1,102.22,102.04,102.14,132574.0,94.1467,94.2573,94.0913,94.1836,132574.0
2015-08-27 11:55:00,102.13,102.15,101.81,101.88,101079.0,94.1743,94.1928,93.8793,93.9438,101079.0
2015-08-27 12:00:00,101.86,102.06,101.84,102.03,86961.0,93.9254,94.1098,93.9069,94.0821,86961.0
2015-08-27 12:05:00,102.04,102.4,102.0,102.19,112653.0,94.0913,94.4233,94.0545,94.2297,112653.0
2015-08-27 12:10:00,102.22,102.31,102.11,102.14,103513.0,94.2573,94.3403,94.1559,94.1836,103513.0
2015-08-27 12:15:00,102.13,102.36,102.13,102.28,139913.0,94.1743,94.3864,94.1743,94.3126,139913.0
2015-08-27 12:20:00,102.27,102.42,102.24,102.31,116706.0,94.3034,94.4417,94.2758,94.3403,116706.0
2015-08-27 12:25:00,102.3,102.48,102.27,102.43,108930.0,94.3311,94.4971,94.3034,94.451,108930.0
2015-08-27 12:30:00,102.42,102.5,102.38,102.41,118776.0,94.4417,94.5155,94.4049,94.4325,118776.0
2015-08-27 12:35:00,102.41,102.51,102.29,102.48,79566.0,94.4325,94.5247,94.3219,94.4971,79566.0
2015-08-27 12:40:00,102.47,102.49,102.29,102.3,66836.0,94.4878,94.5063,94.3219,94.3311,66836.0
2015-08-27 12:45:00,102.28,102.47,102.28,102.4,83637.0,94.3126,94.4878,94.3126,94.4233,83637.0
2015-08-27 12:50:00,102.41,102.6,102.41,102.54,151931.0,94.4325,94.6077,94.4325,94.5524,151931.0
2015-08-27 12:55:00,102.54,102.61,102.36,102.57,153198.0,94.5524,94.6169,94.3864,94.5801,153198.0
2015-08-27 13:00:00,102.57,102.62,102.31,102.34,167064.0,94.5801,94.6262,94.3403,94.368,167064.0
2015-08-27 13:05:00,102.34,102.53,102.34,102.44,80526.0,94.368,94.5432,94.368,94.4602,80526.0
2015-08-27 13:10:00,102.43,102.49,102.31,102.34,80826.0,94.451,94.5063,94.3403,94.368,80826.0
2015-08-27 13:15:00,102.33,102.4,102.16,102.26,151275.0,94.3588,94.4233,94.202,94.2942,151275.0
2015-08-27 13:20:00,102.27,102.36,102.21,102.25,103339.0,94.3034,94.3864,94.2481,94.285,103339.0
2015-08-27 13:25:00,102.25,102.32,102.2,102.23,97287.0,94.285,94.3495,94.2389,94.2665,97287.0
2015-08-27 13:30:00,102.22,102.3,102.09,102.09,118950.0,94.2573,94.3311,94.1374,94.1374,118950.0
2015-08-27 13:35:00,102.1,102.14,102.04,102.07,149299.0,94.1467,94.1836,94.0913,94.119,149299.0
2015-08-27 13:40:00,102.06,102.23,102.05,102.21,110990.0,94.1098,94.2665,94.1006,94.2481,110990.0
2015-08-27 13:45:00,102.21,102.22,101.93,102.03,111413.0,94.2481,94.2573,93.9899,94.0821,111413.0
2015-08-27 13:50:00,102.05,102.1,101.99,102.08,91052.0,94.1006,94.1467,94.0452,94.1282,91052.0
2015-08-27 13:55:00,102.08,102.25,102.03,102.23,102954.0,94.1282,94.285,94.0821,94.2665,102954.0
2015-08-27 14:00:00,102.22,102.26,102.12,102.19,87696.0,94.2573,94.2942,94.1651,94.2297,87696.0
2015-08-27 14:05:00,102.19,102.25,102.1,102.13,85394.0,94.2297,94.285,94.1467,94.1743,85394.0
2015-08-27 14:10:00,102.14,102.23,102.08,102.1,95336.0,94.1836,94.2665,94.1282,94.1467,95336.0
2015-08-27 14:15:00,102.12,102.14,101.79,101.87,186170.0,94.1651,94.1836,93.8608,93.9346,186170.0
2015-08-27 14:20:00,101.88,102.01,101.82,101.9,109750.0,93.9438,94.0637,93.8885,93.9622,109750.0
2015-08-27 14:25:00,101.89,101.97,101.08,101.28,319708.0,93.953,94.0268,93.2061,93.3905,319708.0
2015-08-27 14:30:00,101.3,101.43,101.22,101.23,213883.0,93.409,93.5289,93.3352,93.3444,213883.0
2015-08-27 14:35:00,101.24,101.55,101.21,101.5,168332.0,93.3537,93.6395,93.326,93.5934,168332.0
2015-08-27 14:40:00,101.49,101.51,101.23,101.25,160115.0,93.5842,93.6026,93.3444,93.3629,160115.0
2015-08-27 14:45:00,101.26,101.5,101.07,101.12,194199.0,93.3721,93.5934,93.1969,93.243,194199.0
2015-08-27 14:50:00,101.12,101.34,101.05,101.18,118263.0,93.243,93.4459,93.1785,93.2983,118263.0
2015-08-27 14:55:00,101.18,101.22,100.5,100.56,265259.0,93.2983,93.3352,92.6713,92.7266,265259.0
2015-08-27 15:00:00,100.56,100.74,100.0,100.02,356850.0,92.7266,92.8926,92.2103,92.2287,356850.0
2015-08-27 15:05:00,100.0,100.54,99.78,100.48,288149.0,92.2103,92.7082,92.0074,92.6529,288149.0
2015-08-27 15:10:00,100.47,100.6,100.3,100.37,190153.0,92.6436,92.7635,92.4869,92.5514,190153.0
2015-08-27 15:15:00,100.39,100.73,100.22,100.65,190191.0,92.5699,92.8834,92.4131,92.8096,190191.0
2015-08-27 15:20:00,100.63,100.65,100.35,100.53,178179.0,92.7912,92.8096,92.533,92.699,178179.0
2015-08-27 15:25:00,100.52,101.16,100.39,101.05,239907.0,92.6897,93.2799,92.5699,93.1785,239907.0
2015-08-27 15:30:00,101.07,101.53,100.89,101.39,206299.0,93.1969,93.6211,93.0309,93.492,206299.0
2015-08-27 15:35:00,101.43,101.44,101.03,101.17,166667.0,93.5289,93.5381,93.16,93.2891,166667.0
2015-08-27 15:40:00,101.19,101.58,101.11,101.52,219370.0,93.3076,93.6672,93.2338,93.6118,219370.0
2015-08-27 15:45:00,101.52,101.81,101.5,101.77,306047.0,93.6118,93.8793,93.5934,93.8424,306047.0
2015-08-27 15:50:00,101.79,101.89,101.65,101.77,284104.0,93.8608,93.953,93.7317,93.8424,284104.0
2015-08-27 15:55:00,101.77,102.21,101.77,102.19,513996.0,93.8424,94.2481,93.8424,94.2297,513996.0
2015-08-28 09:30:00,102.19,102.75,102.19,102.35,422438.0,94.2297,94.746,94.2297,94.3772,422438.0
2015-08-28 09:35:00,102.37,102.73,102.22,102.61,277267.0,94.3956,94.7276,94.2573,94.6169,277267.0
2015-08-28 09:40:00,102.62,102.66,102.2,102.37,188933.0,94.6262,94.663,94.2389,94.3956,188933.0
2015-08-28 09:45:00,102.35,102.42,102.04,102.08,144294.0,94.3772,94.4417,94.0913,94.1282,144294.0
2015-08-28 09:50:00,102.05,102.54,102.03,102.3,134625.0,94.1006,94.5524,94.0821,94.3311,134625.0
2015-08-28 09:55:00,102.28,102.68,102.17,102.65,94932.0,94.3126,94.6815,94.2112,94.6538,94932.0
2015-08-28 10:00:00,102.64,102.75,102.5,102.57,117466.0,94.6446,94.746,94.5155,94.5801,117466.0
2015-08-28 10:05:00,102.61,102.64,102.31,102.44,145814.0,94.6169,94.6446,94.3403,94.4602,145814.0
2015-08-28 10:10:00,102.45,102.67,102.33,102.41,122136.0,94.4694,94.6723,94.3588,94.4325,122136.0
2015-08-28 10:15:00,102.42,102.75,102.41,102.61,147994.0,94.4417,94.746,94.4325,94.6169,147994.0
2015-08-28 10:20:00,102.61,102.8,102.49,102.77,84122.0,94.6169,94.7921,94.5063,94.7645,84122.0
2015-08-28 10:25:00,102.77,103.12,102.76,102.99,172727.0,94.7645,95.0872,94.7553,94.9673,172727.0
2015-08-28 10:30:00,103.01,103.2,102.93,103.09,179518.0,94.9858,95.161,94.912,95.0595,179518.0
2015-08-28 10:35:00,103.09,103.14,102.88,102.96,171478.0,95.0595,95.1057,94.8659,94.9397,171478.0
2015-08-28 10:40:00,102.96,103.05,102.78,102.97,87908.0,94.9397,95.0227,94.7737,94.9489,87908.0
2015-08-28 10:45:00,102.99,103.03,102.59,102.63,206782.0,94.9673,95.0042,94.5985,94.6354,206782.0
2015-08-28 10:50:00,102.62,102.79,102.59,102.79,120676.0,94.6262,94.7829,94.5985,94.7829,120676.0
2015-08-28 10:55:00,102.78,102.94,102.76,102.8,100173.0,94.7737,94.9212,94.7553,94.7921,100173.0
2015-08-28 11:00:00,102.82,103.02,102.77,102.93,113094.0,94.8106,94.995,94.7645,94.912,113094.0
2015-08-28 11:05:00,102.94,103.0,102.87,102.98,94086.0,94.9212,94.9766,94.8567,94.9581,94086.0
2015-08-28 11:10:00,102.97,103.11,102.84,102.95,95754.0,94.9489,95.078,94.829,94.9305,95754.0
2015-08-28 11:15:00,102.94,102.99,102.85,102.9,81649.0,94.9212,94.9673,94.8382,94.8843,81649.0
2015-08-28 11:20:00,102.91,103.17,102.91,103.14,136457.0,94.8936,95.1333,94.8936,95.1057,136457.0
2015-08-28 11:25:00,103.14,103.34,103.14,103.34,151386.0,95.1057,95.2901,95.1057,95.2901,151386.0
2015-08-28 11:30:00,103.34,103.34,103.18,103.26,105551.0,95.2901,95.2901,95.1425,95.2163,105551.0
2015-08-28 11:35:00,103.27,103.27,103.04,103.12,113870.0,95.2255,95.2255,95.0134,95.0872,113870.0
2015-08-28 11:40:00,103.11,103.14,102.84,102.93,138846.0,95.078,95.1057,94.829,94.912,138846.0
2015-08-28 11:45:00,102.92,102.94,102.68,102.8,158389.0,94.9028,94.9212,94.6815,94.7921,158389.0
2015-08-28 11:50:00,102.79,102.81,102.42,102.44,169220.0,94.7829,94.8014,94.4417,94.4602,169220.0
2015-08-28 11:55:00,102.44,102.48,102.3,102.45,146951.0,94.4602,94.4971,94.3311,94.4694,146951.0
2015-08-28 12:00:00,102.45,102.49,102.36,102.43,102379.0,94.4694,94.5063,94.3864,94.451,102379.0
2015-08-28 12:05:00,102.43,102.51,102.32,102.35,85990.0,94.451,94.5247,94.3495,94.3772,85990.0
2015-08-28 12:10:00,102.35,102.51,102.21,102.41,166643.0,94.3772,94.5247,94.2481,94.4325,166643.0
2015-08-28 12:15:00,102.39,102.56,102.34,102.43,90932.0,94.4141,94.5708,94.368,94.451,90932.0
2015-08-28 12:20:00,102.44,102.49,102.3,102.34,83225.0,94.4602,94.5063,94.3311,94.368,83225.0
2015-08-28 12:25:00,102.34,102.43,102.29,102.39,54963.0,94.368,94.451,94.3219,94.4141,54963.0
2015-08-28 12:30:00,102.39,102.54,102.38,102.47,75577.0,94.4141,94.5524,94.4049,94.4878,75577.0
2015-08-28 12:35:00,102.46,102.51,102.31,102.35,108207.0,94.4786,94.5247,94.3403,94.3772,108207.0
2015-08-28 12:40:00,102.34,102.45,102.27,102.32,72241.0,94.368,94.4694,94.3034,94.3495,72241.0
2015-08-28 12:45:00,102.31,102.33,102.15,102.27,70398.0,94.3403,94.3588,94.1928,94.3034,70398.0
2015-08-28 12:50:00,102.28,102.36,102.22,102.25,50535.0,94.3126,94.3864,94.2573,94.285,50535.0
2015-08-28 12:55:00,102.27,102.29,102.18,102.22,67184.0,94.3034,94.3219,94.2204,94.2573,67184.0
2015-08-28 13:00:00,102.23,102.27,102.16,102.21,72330.0,94.2665,94.3034,94.202,94.2481,72330.0
2015-08-28 13:05:00,102.21,102.36,102.16,102.33,71973.0,94.2481,94.3864,94.202,94.3588,71973.0
2015-08-28 13:10:00,102.34,102.46,102.31,102.38,68035.0,94.368,94.4786,94.3403,94.4049,68035.0
2015-08-28 13:15:00,102.37,102.53,102.37,102.52,50580.0,94.3956,94.5432,94.3956,94.5339,50580.0
2015-08-28 13:20:00,102.52,102.63,102.47,102.56,77628.0,94.5339,94.6354,94.4878,94.5708,77628.0
2015-08-28 13:25:00,102.57,102.57,102.25,102.27,49446.0,94.5801,94.5801,94.285,94.3034,49446.0
2015-08-28 13:30:00,102.25,102.46,102.24,102.29,35956.0,94.285,94.4786,94.2758,94.3219,35956.0
2015-08-28 13:35:00,102.3,102.3,102.03,102.11,95435.0,94.3311,94.3311,94.0821,94.1559,95435.0
2015-08-28 13:40:00,102.11,102.27,102.07,102.26,62109.0,94.1559,94.3034,94.119,94.2942,62109.0
2015-08-28 13:45:00,102.25,102.36,102.19,102.22,50496.0,94.285,94.3864,94.2297,94.2573,50496.0
2015-08-28 13:50:00,102.23,102.38,102.2,102.33,46491.0,94.2665,94.4049,94.2389,94.3588,46491.0
2015-08-28 13:55:00,102.32,102.41,102.29,102.32,58408.0,94.3495,94.4325,94.3219,94.3495,58408.0
2015-08-28 14:00:00,102.34,102.58,102.31,102.49,70359.0,94.368,94.5893,94.3403,94.5063,70359.0
2015-08-28 14:05:00,102.51,102.66,102.51,102.65,46414.0,94.5247,94.663,94.5247,94.6538,46414.0
2015-08-28 14:10:00,102.63,102.65,102.52,102.55,37915.0,94.6354,94.6538,94.5339,94.5616,37915.0
2015-08-28 14:15:00,102.54,102.62,102.41,102.48,61306.0,94.5524,94.6262,94.4325,94.4971,61306.0
2015-08-28 14:20:00,102.48,102.69,102.48,102.55,57946.0,94.4971,94.6907,94.4971,94.5616,57946.0
2015-08-28 14:25:00,102.55,102.62,102.43,102.6,38125.0,94.5616,94.6262,94.451,94.6077,38125.0
2015-08-28 14:30:00,102.58,102.67,102.4,102.4,49997.0,94.5893,94.6723,94.4233,94.4233,49997.0
2015-08-28 14:35:00,102.39,102.6,102.29,102.55,61430.0,94.4141,94.6077,94.3219,94.5616,61430.0
2015-08-28 14:40:00,102.55,102.6,102.5,102.56,61369.0,94.5616,94.6077,94.5155,94.5708,61369.0
2015-08-28 14:45:00,102.57,102.8,102.56,102.65,91980.0,94.5801,94.7921,94.5708,94.6538,91980.0
2015-08-28 14:50:00,102.66,102.72,102.45,102.54,74943.0,94.663,94.7184,94.4694,94.5524,74943.0
2015-08-28 14:55:00,102.54,102.63,102.5,102.6,68399.0,94.5524,94.6354,94.5155,94.6077,68399.0
2015-08-28 15:00:00,102.61,102.61,102.18,102.38,123690.0,94.6169,94.6169,94.2204,94.4049,123690.0
2015-08-28 15:05:00,102.39,102.41,102.28,102.36,136103.0,94.4141,94.4325,94.3126,94.3864,136103.0
2015-08-28 15:10:00,102.34,102.39,102.05,102.12,132345.0,94.368,94.4141,94.1006,94.1651,132345.0
2015-08-28 15:15:00,102.1,102.28,102.04,102.13,126801.0,94.1467,94.3126,94.0913,94.1743,126801.0
2015-08-28 15:20:00,102.12,102.17,101.94,101.99,189482.0,94.1651,94.2112,93.9991,94.0452,189482.0
2015-08-28 15:25:00,101.98,102.08,101.91,102.01,233165.0,94.036,94.1282,93.9715,94.0637,233165.0
2015-08-28 15:30:00,102.01,102.06,101.9,101.91,151273.0,94.0637,94.1098,93.9622,93.9715,151273.0
2015-08-28 15:35:00,101.91,102.04,101.81,101.95,173496.0,93.9715,94.0913,93.8793,94.0084,173496.0
2015-08-28 15:40:00,101.95,102.06,101.81,101.97,181049.0,94.0084,94.1098,93.8793,94.0268,181049.0
2015-08-28 15:45:00,101.96,102.13,101.9,101.99,202442.0,94.0176,94.1743,93.9622,94.0452,202442.0
2015-08-28 15:50:00,101.99,102.37,101.98,102.14,337883.0,94.0452,94.3956,94.036,94.1836,337883.0
2015-08-28 15:55:00,102.14,102.5,102.13,102.45,457119.0,94.1836,94.5155,94.1743,94.4694,457119.0
2015-08-31 09:30:00,102.3,102.39,101.53,101.62,244392.0,94.3311,94.4141,93.6211,93.7041,244392.0
2015-08-31 09:35:00,101.64,101.74,101.29,101.36,150167.0,93.7225,93.8147,93.3998,93.4643,150167.0
2015-08-31 09:40:00,101.35,101.55,101.27,101.33,122323.0,93.4551,93.6395,93.3813,93.4366,122323.0
2015-08-31 09:45:00,101.31,101.45,101.09,101.2,145284.0,93.4182,93.5473,93.2153,93.3168,145284.0
2015-08-31 09:50:00,101.2,101.38,101.16,101.29,99354.0,93.3168,93.4828,93.2799,93.3998,99354.0
2015-08-31 09:55:00,101.31,101.34,101.08,101.09,79675.0,93.4182,93.4459,93.2061,93.2153,79675.0
2015-08-31 10:00:00,101.1,101.1,100.91,100.95,108195.0,93.2246,93.2246,93.0494,93.0862,108195.0
2015-08-31 10:05:00,100.94,101.05,100.92,101.0,116991.0,93.077,93.1785,93.0586,93.1324,116991.0
2015-08-31 10:10:00,100.97,101.09,100.91,101.02,79350.0,93.1047,93.2153,93.0494,93.1508,79350.0
2015-08-31 10:15:00,101.02,101.22,100.97,101.18,115252.0,93.1508,93.3352,93.1047,93.2983,115252.0
2015-08-31 10:20:00,101.19,101.35,101.1,101.33,56874.0,93.3076,93.4551,93.2246,93.4366,56874.0
2015-08-31 10:25:00,101.33,101.53,101.2,101.42,159293.0,93.4366,93.6211,93.3168,93.5196,159293.0
2015-08-31 10:30:00,101.43,101.47,101.35,101.42,119267.0,93.5289,93.5657,93.4551,93.5196,119267.0
2015-08-31 10:35:00,101.41,101.57,101.36,101.55,93557.0,93.5104,93.658,93.4643,93.6395,93557.0
2015-08-31 10:40:00,101.57,101.68,101.52,101.58,93584.0,93.658,93.7594,93.6118,93.6672,93584.0
2015-08-31 10:45:00,101.6,101.61,101.51,101.54,47219.0,93.6856,93.6948,93.6026,93.6303,47219.0
2015-08-31 10:50:00,101.54,101.66,101.51,101.66,95492.0,93.6303,93.7409,93.6026,93.7409,95492.0
2015-08-31 10:55:00,101.69,101.69,101.59,101.67,83905.0,93.7686,93.7686,93.6764,93.7502,83905.0
2015-08-31 11:00:00,101.67,101.68,101.46,101.53,149242.0,93.7502,93.7594,93.5565,93.6211,149242.0
2015-08-31 11:05:00,101.54,101.62,101.4,101.53,96540.0,93.6303,93.7041,93.5012,93.6211,96540.0
2015-08-31 11:10:00,101.53,101.7,101.48,101.69,71548.0,93.6211,93.7778,93.575,93.7686,71548.0
2015-08-31 11:15:00,101.69,101.86,101.67,101.8,64288.0,93.7686,93.9254,93.7502,93.87,64288.0
2015-08-31 11:20:00,101.81,101.82,101.72,101.76,54325.0,93.8793,93.8885,93.7963,93.8332,54325.0
2015-08-31 11:25:00,101.74,101.98,101.73,101.97,82303.0,93.8147,94.036,93.8055,94.0268,82303.0
2015-08-31 11:30:00,101.96,102.03,101.92,101.95,73894.0,94.0176,94.0821,93.9807,94.0084,73894.0
2015-08-31 11:35:00,101.95,102.1,101.88,102.06,76893.0,94.0084,94.1467,93.9438,94.1098,76893.0
2015-08-31 11:40:00,102.06,102.46,102.06,102.4,97966.0,94.1098,94.4786,94.1098,94.4233,97966.0
2015-08-31 11:45:00,102.39,102.42,102.27,102.39,93166.0,94.4141,94.4417,94.3034,94.4141,93166.0
2015-08-31 11:50:00,102.39,102.39,102.14,102.3,112470.0,94.4141,94.4141,94.1836,94.3311,112470.0
2015-08-31 11:55:00,102.27,102.29,102.04,102.24,143170.0,94.3034,94.3219,94.0913,94.2758,143170.0
2015-08-31 12:00:00,102.27,102.42,102.26,102.42,63930.0,94.3034,94.4417,94.2942,94.4417,63930.0
2015-08-31 12:05:00,102.41,102.42,102.23,102.23,46232.0,94.4325,94.4417,94.2665,94.2665,46232.0
2015-08-31 12:10:00,102.2,102.26,102.14,102.19,39593.0,94.2389,94.2942,94.1836,94.2297,39593.0
2015-08-31 12:15:00,102.18,102.26,102.15,102.26,31289.0,94.2204,94.2942,94.1928,94.2942,31289.0
2015-08-31 12:20:00,102.28,102.3,102.14,102.2,55323.0,94.3126,94.3311,94.1836,94.2389,55323.0
2015-08-31 12:25:00,102.2,102.36,102.19,102.31,34515.0,94.2389,94.3864,94.2297,94.3403,34515.0
2015-08-31 12:30:00,102.33,102.38,102.24,102.28,67805.0,94.3588,94.4049,94.2758,94.3126,67805.0
2015-08-31 12:35:00,102.28,102.38,102.24,102.38,51037.0,94.3126,94.4049,94.2758,94.4049,51037.0
2015-08-31 12:40:00,102.35,102.41,102.24,102.35,72741.0,94.3772,94.4325,94.2758,94.3772,72741.0
2015-08-31 12:45:00,102.33,102.38,102.2,102.23,24428.0,94.3588,94.4049,94.2389,94.2665,24428.0
2015-08-31 12:50:00,102.23,102.32,102.2,102.28,50714.0,94.2665,94.3495,94.2389,94.3126,50714.0
2015-08-31 12:55:00,102.27,102.29,102.15,102.16,39031.0,94.3034,94.3219,94.1928,94.202,39031.0
2015-08-31 13:00:00,102.15,102.24,102.13,102.17,25828.0,94.1928,94.2758,94.1743,94.2112,25828.0
2015-08-31 13:05:00,102.16,102.22,102.15,102.15,23728.0,94.202,94.2573,94.1928,94.1928,23728.0
2015-08-31 13:10:00,102.18,102.25,102.13,102.17,28710.0,94.2204,94.285,94.1743,94.2112,28710.0
2015-08-31 13:15:00,102.17,102.22,102.14,102.18,29884.0,94.2112,94.2573,94.1836,94.2204,29884.0
2015-08-31 13:20:00,102.17,102.18,101.92,101.94,64187.0,94.2112,94.2204,93.9807,93.9991,64187.0
2015-08-31 13:25:00,101.94,102.04,101.94,101.97,37691.0,93.9991,94.0913,93.9991,94.0268,37691.0
2015-08-31 13:30:00,101.99,102.02,101.74,101.77,57517.0,94.0452,94.0729,93.8147,93.8424,57517.0
2015-08-31 13:35:00,101.76,101.88,101.74,101.86,36352.0,93.8332,93.9438,93.8147,93.9254,36352.0
2015-08-31 13:40:00,101.85,101.9,101.78,101.83,41299.0,93.9161,93.9622,93.8516,93.8977,41299.0
2015-08-31 13:45:00,101.82,101.84,101.75,101.75,39931.0,93.8885,93.9069,93.8239,93.8239,39931.0
2015-08-31 13:50:00,101.75,101.86,101.73,101.83,43529.0,93.8239,93.9254,93.8055,93.8977,43529.0
2015-08-31 13:55:00,101.83,101.89,101.77,101.83,41021.0,93.8977,93.953,93.8424,93.8977,41021.0
2015-08-31 14:00:00,101.86,102.0,101.84,101.89,73845.0,93.9254,94.0545,93.9069,93.953,73845.0
2015-08-31 14:05:00,101.91,101.91,101.77,101.83,56163.0,93.9715,93.9715,93.8424,93.8977,56163.0
2015-08-31 14:10:00,101.83,101.84,101.63,101.7,66536.0,93.8977,93.9069,93.7133,93.7778,66536.0
2015-08-31 14:15:00,101.69,101.8,101.61,101.71,53507.0,93.7686,93.87,93.6948,93.787,53507.0
2015-08-31 14:20:00,101.71,101.9,101.71,101.87,56968.0,93.787,93.9622,93.787,93.9346,56968.0
2015-08-31 14:25:00,101.87,101.97,101.82,101.88,45348.0,93.9346,94.0268,93.8885,93.9438,45348.0
2015-08-31 14:30:00,101.87,101.98,101.79,101.9,49740.0,93.9346,94.036,93.8608,93.9622,49740.0
2015-08-31 14:35:00,101.91,101.94,101.78,101.81,53884.0,93.9715,93.9991,93.8516,93.8793,53884.0
2015-08-31 14:40:00,101.82,101.88,101.77,101.77,45423.0,93.8885,93.9438,93.8424,93.8424,45423.0
2015-08-31 14:45:00,101.78,101.84,101.71,101.81,48337.0,93.8516,93.9069,93.787,93.8793,48337.0
2015-08-31 14:50:00,101.78,101.79,101.66,101.66,51128.0,93.8516,93.8608,93.7409,93.7409,51128.0
2015-08-31 14:55:00,101.69,101.73,101.63,101.68,93473.0,93.7686,93.8055,93.7133,93.7594,93473.0
2015-08-31 15:00:00,101.67,101.94,101.65,101.83,73868.0,93.7502,93.9991,93.7317,93.8977,73868.0
2015-08-31 15:05:00,101.83,102.03,101.77,102.0,95579.0,93.8977,94.0821,93.8424,94.0545,95579.0
2015-08-31 15:10:00,102.01,102.01,101.82,101.83,125879.0,94.0637,94.0637,93.8885,93.8977,125879.0
2015-08-31 15:15:00,101.83,101.84,101.68,101.72,82847.0,93.8977,93.9069,93.7594,93.7963,82847.0
2015-08-31 15:20:00,101.68,101.78,101.56,101.76,72674.0,93.7594,93.8516,93.6487,93.8332,72674.0
2015-08-31 15:25:00,101.77,101.78,101.6,101.66,58016.0,93.8424,93.8516,93.6856,93.7409,58016.0
2015-08-31 15:30:00,101.66,102.07,101.63,102.01,125352.0,93.7409,94.119,93.7133,94.0637,125352.0
2015-08-31 15:35:00,102.01,102.09,101.92,101.92,144301.0,94.0637,94.1374,93.9807,93.9807,144301.0
2015-08-31 15:40:00,101.91,102.24,101.91,102.21,165473.0,93.9715,94.2758,93.9715,94.2481,165473.0
2015-08-31 15:45:00,102.22,102.32,102.04,102.11,218081.0,94.2573,94.3495,94.0913,94.1559,218081.0
2015-08-31 15:50:00,102.12,102.19,102.05,102.17,192238.0,94.1651,94.2297,94.1006,94.2112,192238.0
2015-08-31 15:55:00,102.17,102.2,101.86,101.86,288882.0,94.2112,94.2389,93.9254,93.9254,288882.0
2015-09-01 09:30:00,99.31,100.41,99.3,100.34,736785.0,91.574,92.5883,91.5648,92.5238,736785.0
2015-09-01 09:35:00,100.34,100.9,100.3,100.89,327021.0,92.5238,93.0401,92.4869,93.0309,327021.0
2015-09-01 09:40:00,100.89,100.93,100.39,100.73,395988.0,93.0309,93.0678,92.5699,92.8834,395988.0
2015-09-01 09:45:00,100.69,101.26,100.51,100.62,313341.0,92.8465,93.3721,92.6805,92.782,313341.0
2015-09-01 09:50:00,100.61,100.83,100.51,100.59,171610.0,92.7727,92.9756,92.6805,92.7543,171610.0
2015-09-01 09:55:00,100.6,101.0,100.46,100.81,203287.0,92.7635,93.1324,92.6344,92.9572,203287.0
2015-09-01 10:00:00,100.79,100.79,100.19,100.24,170944.0,92.9387,92.9387,92.3855,92.4316,170944.0
2015-09-01 10:05:00,100.26,100.4,100.01,100.37,249589.0,92.45,92.5791,92.2195,92.5514,249589.0
2015-09-01 10:10:00,100.38,100.64,100.28,100.61,153836.0,92.5607,92.8004,92.4684,92.7727,153836.0
2015-09-01 10:15:00,100.61,100.98,100.57,100.63,154122.0,92.7727,93.1139,92.7358,92.7912,154122.0
2015-09-01 10:20:00,100.64,100.69,100.48,100.64,149771.0,92.8004,92.8465,92.6529,92.8004,149771.0
2015-09-01 10:25:00,100.65,101.34,100.64,101.31,271774.0,92.8096,93.4459,92.8004,93.4182,271774.0
2015-09-01 10:30:00,101.28,101.28,100.9,101.1,124454.0,93.3905,93.3905,93.0401,93.2246,124454.0
2015-09-01 10:35:00,101.1,101.25,100.98,101.03,199394.0,93.2246,93.3629,93.1139,93.16,199394.0
2015-09-01 10:40:00,101.03,101.06,100.72,100.74,134798.0,93.16,93.1877,92.8742,92.8926,134798.0
2015-09-01 10:45:00,100.74,100.9,100.65,100.75,96791.0,92.8926,93.0401,92.8096,92.9018,96791.0
2015-09-01 10:50:00,100.75,100.86,100.66,100.72,71549.0,92.9018,93.0033,92.8188,92.8742,71549.0
2015-09-01 10:55:00,100.73,100.78,100.53,100.74,86049.0,92.8834,92.9295,92.699,92.8926,86049.0
2015-09-01 11:00:00,100.74,100.8,100.52,100.61,61904.0,92.8926,92.9479,92.6897,92.7727,61904.0
2015-09-01 11:05:00,100.62,100.9,100.56,100.86,90490.0,92.782,93.0401,92.7266,93.0033,90490.0
2015-09-01 11:10:00,100.84,100.93,100.76,100.86,68408.0,92.9848,93.0678,92.911,93.0033,68408.0
2015-09-01 11:15:00,100.87,101.03,100.77,100.95,86220.0,93.0125,93.16,92.9203,93.0862,86220.0
2015-09-01 11:20:00,100.94,101.1,100.88,100.99,142579.0,93.077,93.2246,93.0217,93.1231,142579.0
2015-09-01 11:25:00,101.0,101.03,100.66,100.73,141283.0,93.1324,93.16,92.8188,92.8834,141283.0
2015-09-01 11:30:00,100.71,100.83,100.53,100.76,81651.0,92.8649,92.9756,92.699,92.911,81651.0
2015-09-01 11:35:00,100.77,100.93,100.66,100.8,81732.0,92.9203,93.0678,92.8188,92.9479,81732.0
2015-09-01 11:40:00,100.79,100.88,100.72,100.77,103714.0,92.9387,93.0217,92.8742,92.9203,103714.0
2015-09-01 11:45:00,100.77,100.92,100.71,100.92,91831.0,92.9203,93.0586,92.8649,93.0586,91831.0
2015-09-01 11:50:00,100.91,100.91,100.73,100.82,80171.0,93.0494,93.0494,92.8834,92.9664,80171.0
2015-09-01 11:55:00,100.81,100.86,100.53,100.56,50819.0,92.9572,93.0033,92.699,92.7266,50819.0
2015-09-01 12:00:00,100.59,100.67,100.37,100.38,63869.0,92.7543,92.8281,92.5514,92.5607,63869.0
2015-09-01 12:05:00,100.39,100.39,100.25,100.36,51785.0,92.5699,92.5699,92.4408,92.5422,51785.0
2015-09-01 12:10:00,100.33,100.43,100.31,100.4,41423.0,92.5145,92.6068,92.4961,92.5791,41423.0
2015-09-01 12:15:00,100.38,100.52,100.38,100.45,70340.0,92.5607,92.6897,92.5607,92.6252,70340.0
2015-09-01 12:20:00,100.44,100.45,100.26,100.34,51691.0,92.616,92.6252,92.45,92.5238,51691.0
2015-09-01 12:25:00,100.33,100.34,100.05,100.05,98823.0,92.5145,92.5238,92.2564,92.2564,98823.0
2015-09-01 12:30:00,100.05,100.15,99.99,100.15,133688.0,92.2564,92.3486,92.201,92.3486,133688.0
2015-09-01 12:35:00,100.14,100.2,100.04,100.15,113653.0,92.3393,92.3947,92.2471,92.3486,113653.0
2015-09-01 12:40:00,100.14,100.16,99.81,100.02,131594.0,92.3393,92.3578,92.0351,92.2287,131594.0
2015-09-01 12:45:00,100.01,100.07,99.95,99.97,146836.0,92.2195,92.2748,92.1641,92.1826,146836.0
2015-09-01 12:50:00,99.95,100.02,99.87,100.0,161027.0,92.1641,92.2287,92.0904,92.2103,161027.0
2015-09-01 12:55:00,100.0,100.01,99.87,99.91,94504.0,92.2103,92.2195,92.0904,92.1273,94504.0
2015-09-01 13:00:00,99.9,100.24,99.87,100.2,123827.0,92.118,92.4316,92.0904,92.3947,123827.0
2015-09-01 13:05:00,100.21,100.23,99.87,99.9,83406.0,92.4039,92.4223,92.0904,92.118,83406.0
2015-09-01 13:10:00,99.87,100.0,99.86,99.96,136096.0,92.0904,92.2103,92.0812,92.1734,136096.0
2015-09-01 13:15:00,99.96,100.13,99.87,99.93,143107.0,92.1734,92.3301,92.0904,92.1457,143107.0
2015-09-01 13:20:00,99.92,100.05,99.86,100.0,97119.0,92.1365,92.2564,92.0812,92.2103,97119.0
2015-09-01 13:25:00,100.0,100.18,99.97,100.1,89076.0,92.2103,92.3762,92.1826,92.3025,89076.0
2015-09-01 13:30:00,100.1,100.23,100.01,100.15,84803.0,92.3025,92.4223,92.2195,92.3486,84803.0
2015-09-01 13:35:00,100.13,100.22,100.06,100.13,109067.0,92.3301,92.4131,92.2656,92.3301,109067.0
2015-09-01 13:40:00,100.11,100.24,100.05,100.22,67130.0,92.3117,92.4316,92.2564,92.4131,67130.0
2015-09-01 13:45:00,100.23,100.35,100.18,100.2,64459.0,92.4223,92.533,92.3762,92.3947,64459.0
2015-09-01 13:50:00,100.21,100.34,100.18,100.29,67628.0,92.4039,92.5238,92.3762,92.4777,67628.0
2015-09-01 13:55:00,100.28,100.35,100.19,100.35,67833.0,92.4684,92.533,92.3855,92.533,67833.0
2015-09-01 14:00:00,100.35,100.35,100.03,100.07,99491.0,92.533,92.533,92.2379,92.2748,99491.0
2015-09-01 14:05:00,100.07,100.17,99.97,99.98,79380.0,92.2748,92.367,92.1826,92.1918,79380.0
2015-09-01 14:10:00,99.99,100.09,99.93,100.08,103455.0,92.201,92.2932,92.1457,92.284,103455.0
2015-09-01 14:15:00,100.09,100.14,99.76,99.76,108622.0,92.2932,92.3393,91.9889,91.9889,108622.0
2015-09-01 14:20:00,99.77,100.1,99.75,100.07,105223.0,91.9982,92.3025,91.9797,92.2748,105223.0
2015-09-01 14:25:00,100.08,100.14,99.86,99.87,74995.0,92.284,92.3393,92.0812,92.0904,74995.0
2015-09-01 14:30:00,99.87,100.18,99.82,100.13,98946.0,92.0904,92.3762,92.0443,92.3301,98946.0
2015-09-01 14:35:00,100.12,100.33,100.05,100.32,66205.0,92.3209,92.5145,92.2564,92.5053,66205.0
2015-09-01 14:40:00,100.34,100.37,100.15,100.15,86974.0,92.5238,92.5514,92.3486,92.3486,86974.0
2015-09-01 14:45:00,100.14,100.21,100.04,100.09,79973.0,92.3393,92.4039,92.2471,92.2932,79973.0
2015-09-01 14:50:00,100.1,100.37,100.03,100.05,86733.0,92.3025,92.5514,92.2379,92.2564,86733.0
2015-09-01 14:55:00,100.06,100.21,100.0,100.04,82036.0,92.2656,92.4039,92.2103,92.2471,82036.0
2015-09-01 15:00:00,100.04,100.13,99.89,100.04,139221.0,92.2471,92.3301,92.1088,92.2471,139221.0
2015-09-01 15:05:00,100.0,100.16,99.89,100.08,130483.0,92.2103,92.3578,92.1088,92.284,130483.0
2015-09-01 15:10:00,100.05,100.22,99.95,100.1,144307.0,92.2564,92.4131,92.1641,92.3025,144307.0
2015-09-01 15:15:00,100.11,100.2,99.97,100.03,157424.0,92.3117,92.3947,92.1826,92.2379,157424.0
2015-09-01 15:20:00,100.03,100.2,99.95,100.16,122162.0,92.2379,92.3947,92.1641,92.3578,122162.0
2015-09-01 15:25:00,100.15,100.2,99.75,99.81,195886.0,92.3486,92.3947,91.9797,92.0351,195886.0
2015-09-01 15:30:00,99.79,99.87,99.73,99.8,187973.0,92.0166,92.0904,91.9613,92.0258,187973.0
2015-09-01 15:35:00,99.8,99.8,99.49,99.55,311813.0,92.0258,92.0258,91.74,91.7953,311813.0
2015-09-01 15:40:00,99.54,99.54,99.15,99.43,414391.0,91.7861,91.7861,91.4265,91.6847,414391.0
2015-09-01 15:45:00,99.42,99.66,99.26,99.5,441973.0,91.6754,91.8967,91.5279,91.7492,441973.0
2015-09-01 15:50:00,99.52,99.71,99.36,99.56,415089.0,91.7676,91.9428,91.6201,91.8045,415089.0
2015-09-01 15:55:00,99.57,99.88,99.43,99.53,939285.0,91.8137,92.0996,91.6847,91.7769,939285.0
2015-09-02 09:30:00,100.92,101.19,100.5,100.63,456610.0,93.0586,93.3076,92.6713,92.7912,456610.0
2015-09-02 09:35:00,100.63,100.76,100.48,100.69,438602.0,92.7912,92.911,92.6529,92.8465,438602.0
2015-09-02 09:40:00,100.69,100.91,100.37,100.4,220458.0,92.8465,93.0494,92.5514,92.5791,220458.0
2015-09-02 09:45:00,100.38,100.57,100.22,100.55,212903.0,92.5607,92.7358,92.4131,92.7174,212903.0
2015-09-02 09:50:00,100.55,100.59,100.35,100.57,110874.0,92.7174,92.7543,92.533,92.7358,110874.0
2015-09-02 09:55:00,100.58,100.6,100.35,100.37,205005.0,92.7451,92.7635,92.533,92.5514,205005.0
2015-09-02 10:00:00,100.36,100.63,100.33,100.38,166287.0,92.5422,92.7912,92.5145,92.5607,166287.0
2015-09-02 10:05:00,100.36,100.65,100.35,100.53,155255.0,92.5422,92.8096,92.533,92.699,155255.0
2015-09-02 10:10:00,100.53,100.59,100.34,100.5,97707.0,92.699,92.7543,92.5238,92.6713,97707.0
2015-09-02 10:15:00,100.48,100.54,100.18,100.22,156812.0,92.6529,92.7082,92.3762,92.4131,156812.0
2015-09-02 10:20:00,100.2,100.44,100.19,100.44,144641.0,92.3947,92.616,92.3855,92.616,144641.0
2015-09-02 10:25:00,100.44,100.47,100.01,100.08,186318.0,92.616,92.6436,92.2195,92.284,186318.0
2015-09-02 10:30:00,100.06,100.07,99.75,99.82,238612.0,92.2656,92.2748,91.9797,92.0443,238612.0
2015-09-02 10:35:00,99.82,100.04,99.82,99.88,112004.0,92.0443,92.2471,92.0443,92.0996,112004.0
2015-09-02 10:40:00,99.88,100.05,99.87,99.98,108962.0,92.0996,92.2564,92.0904,92.1918,108962.0
2015-09-02 10:45:00,99.98,100.05,99.71,99.73,138093.0,92.1918,92.2564,91.9428,91.9613,138093.0
2015-09-02 10:50:00,99.73,99.89,99.67,99.7,95090.0,91.9613,92.1088,91.906,91.9336,95090.0
2015-09-02 10:55:00,99.7,100.06,99.69,100.03,98957.0,91.9336,92.2656,91.9244,92.2379,98957.0
2015-09-02 11:00:00,100.03,100.17,100.0,100.04,79976.0,92.2379,92.367,92.2103,92.2471,79976.0
2015-09-02 11:05:00,100.05,100.22,99.96,100.15,99652.0,92.2564,92.4131,92.1734,92.3486,99652.0
2015-09-02 11:10:00,100.15,100.17,99.98,100.02,98435.0,92.3486,92.367,92.1918,92.2287,98435.0
2015-09-02 11:15:00,100.03,100.13,99.82,100.04,118839.0,92.2379,92.3301,92.0443,92.2471,118839.0
2015-09-02 11:20:00,100.02,100.28,99.96,100.25,65391.0,92.2287,92.4684,92.1734,92.4408,65391.0
2015-09-02 11:25:00,100.23,100.31,100.07,100.1,84985.0,92.4223,92.4961,92.2748,92.3025,84985.0
2015-09-02 11:30:00,100.11,100.14,99.95,99.95,77032.0,92.3117,92.3393,92.1641,92.1641,77032.0
2015-09-02 11:35:00,99.95,99.96,99.76,99.95,127339.0,92.1641,92.1734,91.9889,92.1641,127339.0
2015-09-02 11:40:00,99.94,100.18,99.89,100.14,74469.0,92.1549,92.3762,92.1088,92.3393,74469.0
2015-09-02 11:45:00,100.12,100.17,99.76,99.76,94439.0,92.3209,92.367,91.9889,91.9889,94439.0
2015-09-02 11:50:00,99.75,99.8,99.61,99.63,89504.0,91.9797,92.0258,91.8506,91.8691,89504.0
2015-09-02 11:55:00,99.63,99.73,99.55,99.72,94621.0,91.8691,91.9613,91.7953,91.9521,94621.0
2015-09-02 12:00:00,99.72,99.75,99.58,99.63,93047.0,91.9521,91.9797,91.823,91.8691,93047.0
2015-09-02 12:05:00,99.62,99.75,99.56,99.67,79773.0,91.8599,91.9797,91.8045,91.906,79773.0
2015-09-02 12:10:00,99.69,99.77,99.58,99.77,72500.0,91.9244,91.9982,91.823,91.9982,72500.0
2015-09-02 12:15:00,99.77,99.8,99.71,99.77,47427.0,91.9982,92.0258,91.9428,91.9982,47427.0
2015-09-02 12:20:00,99.77,99.98,99.75,99.98,56813.0,91.9982,92.1918,91.9797,92.1918,56813.0
2015-09-02 12:25:00,99.98,100.08,99.94,99.98,75930.0,92.1918,92.284,92.1549,92.1918,75930.0
2015-09-02 12:30:00,99.97,100.12,99.95,100.02,85193.0,92.1826,92.3209,92.1641,92.2287,85193.0
2015-09-02 12:35:00,100.02,100.17,99.97,100.16,68851.0,92.2287,92.367,92.1826,92.3578,68851.0
2015-09-02 12:40:00,100.17,100.27,100.1,100.23,82232.0,92.367,92.4592,92.3025,92.4223,82232.0
2015-09-02 12:45:00,100.22,100.32,100.1,100.28,75331.0,92.4131,92.5053,92.3025,92.4684,75331.0
2015-09-02 12:50:00,100.27,100.27,100.09,100.13,53053.0,92.4592,92.4592,92.2932,92.3301,53053.0
2015-09-02 12:55:00,100.16,100.42,100.15,100.34,76564.0,92.3578,92.5975,92.3486,92.5238,76564.0
2015-09-02 13:00:00,100.37,100.42,100.23,100.25,47529.0,92.5514,92.5975,92.4223,92.4408,47529.0
2015-09-02 13:05:00,100.27,100.29,100.14,100.25,47204.0,92.4592,92.4777,92.3393,92.4408,47204.0
2015-09-02 13:10:00,100.26,100.4,100.26,100.38,29637.0,92.45,92.5791,92.45,92.5607,29637.0
2015-09-02 13:15:00,100.36,100.4,100.23,100.26,85619.0,92.5422,92.5791,92.4223,92.45,85619.0
2015-09-02 13:20:00,100.24,100.45,100.21,100.44,148014.0,92.4316,92.6252,92.4039,92.616,148014.0
2015-09-02 13:25:00,100.43,100.48,100.32,100.48,99103.0,92.6068,92.6529,92.5053,92.6529,99103.0
2015-09-02 13:30:00,100.46,100.53,100.42,100.49,84921.0,92.6344,92.699,92.5975,92.6621,84921.0
2015-09-02 13:35:00,100.5,100.51,100.38,100.42,83075.0,92.6713,92.6805,92.5607,92.5975,83075.0
2015-09-02 13:40:00,100.42,100.5,100.38,100.47,87170.0,92.5975,92.6713,92.5607,92.6436,87170.0
2015-09-02 13:45:00,100.48,100.61,100.48,100.6,43922.0,92.6529,92.7727,92.6529,92.7635,43922.0
2015-09-02 13:50:00,100.59,100.59,100.42,100.48,59974.0,92.7543,92.7543,92.5975,92.6529,59974.0
2015-09-02 13:55:00,100.47,100.55,100.45,100.48,35097.0,92.6436,92.7174,92.6252,92.6529,35097.0
2015-09-02 14:00:00,100.49,100.69,100.42,100.56,88433.0,92.6621,92.8465,92.5975,92.7266,88433.0
2015-09-02 14:05:00,100.56,100.83,100.54,100.77,111415.0,92.7266,92.9756,92.7082,92.9203,111415.0
2015-09-02 14:10:00,100.78,101.04,100.78,100.93,98312.0,92.9295,93.1692,92.9295,93.0678,98312.0
2015-09-02 14:15:00,100.93,101.01,100.88,100.91,102578.0,93.0678,93.1416,93.0217,93.0494,102578.0
2015-09-02 14:20:00,100.9,101.09,100.88,101.09,67211.0,93.0401,93.2153,93.0217,93.2153,67211.0
2015-09-02 14:25:00,101.1,101.2,100.9,101.02,170973.0,93.2246,93.3168,93.0401,93.1508,170973.0
2015-09-02 14:30:00,101.04,101.05,100.84,101.0,86774.0,93.1692,93.1785,92.9848,93.1324,86774.0
2015-09-02 14:35:00,101.01,101.11,100.89,100.9,110802.0,93.1416,93.2338,93.0309,93.0401,110802.0
2015-09-02 14:40:00,100.9,100.98,100.77,100.85,82717.0,93.0401,93.1139,92.9203,92.994,82717.0
2015-09-02 14:45:00,100.84,100.86,100.7,100.86,132349.0,92.9848,93.0033,92.8557,93.0033,132349.0
2015-09-02 14:50:00,100.86,101.18,100.86,101.11,96338.0,93.0033,93.2983,93.0033,93.2338,96338.0
2015-09-02 14:55:00,101.1,101.15,100.96,101.14,99107.0,93.2246,93.2707,93.0955,93.2614,99107.0
2015-09-02 15:00:00,101.13,101.3,101.08,101.16,133660.0,93.2522,93.409,93.2061,93.2799,133660.0
2015-09-02 15:05:00,101.17,101.25,101.1,101.17,136795.0,93.2891,93.3629,93.2246,93.2891,136795.0
2015-09-02 15:10:00,101.17,101.2,100.94,100.97,128707.0,93.2891,93.3168,93.077,93.1047,128707.0
2015-09-02 15:15:00,100.96,101.02,100.71,100.84,170482.0,93.0955,93.1508,92.8649,92.9848,170482.0
2015-09-02 15:20:00,100.85,100.93,100.82,100.91,107350.0,92.994,93.0678,92.9664,93.0494,107350.0
2015-09-02 15:25:00,100.91,101.17,100.9,101.13,100400.0,93.0494,93.2891,93.0401,93.2522,100400.0
2015-09-02 15:30:00,101.13,101.32,101.05,101.21,188846.0,93.2522,93.4274,93.1785,93.326,188846.0
2015-09-02 15:35:00,101.2,101.42,101.2,101.33,197322.0,93.3168,93.5196,93.3168,93.4366,197322.0
2015-09-02 15:40:00,101.33,101.36,101.25,101.3,140681.0,93.4366,93.4643,93.3629,93.409,140681.0
2015-09-02 15:45:00,101.3,101.47,101.28,101.32,268701.0,93.409,93.5657,93.3905,93.4274,268701.0
2015-09-02 15:50:00,101.32,101.68,101.31,101.65,314348.0,93.4274,93.7594,93.4182,93.7317,314348.0
2015-09-02 15:55:00,101.65,101.94,101.64,101.93,611398.0,93.7317,93.9991,93.7225,93.9899,611398.0
2015-09-03 09:30:00,102.2,102.45,101.69,102.18,305650.0,94.2389,94.4694,93.7686,94.2204,305650.0
2015-09-03 09:35:00,102.2,102.4,102.15,102.29,116587.0,94.2389,94.4233,94.1928,94.3219,116587.0
2015-09-03 09:40:00,102.3,102.4,102.0,102.04,133423.0,94.3311,94.4233,94.0545,94.0913,133423.0
2015-09-03 09:45:00,102.06,102.24,102.01,102.12,104666.0,94.1098,94.2758,94.0637,94.1651,104666.0
2015-09-03 09:50:00,102.11,102.32,102.0,102.03,137143.0,94.1559,94.3495,94.0545,94.0821,137143.0
2015-09-03 09:55:00,102.02,102.04,101.73,101.84,162078.0,94.0729,94.0913,93.8055,93.9069,162078.0
2015-09-03 10:00:00,101.87,102.05,101.78,101.87,81659.0,93.9346,94.1006,93.8516,93.9346,81659.0
2015-09-03 10:05:00,101.89,102.01,101.78,101.87,126072.0,93.953,94.0637,93.8516,93.9346,126072.0
2015-09-03 10:10:00,101.86,101.94,101.75,101.89,120894.0,93.9254,93.9991,93.8239,93.953,120894.0
2015-09-03 10:15:00,101.9,102.06,101.86,102.06,112765.0,93.9622,94.1098,93.9254,94.1098,112765.0
2015-09-03 10:20:00,102.07,102.18,101.97,102.08,147592.0,94.119,94.2204,94.0268,94.1282,147592.0
2015-09-03 10:25:00,102.08,102.25,102.07,102.2,69750.0,94.1282,94.285,94.119,94.2389,69750.0
2015-09-03 10:30:00,102.19,102.24,101.89,101.94,82933.0,94.2297,94.2758,93.953,93.9991,82933.0
2015-09-03 10:35:00,101.94,102.15,101.89,102.11,92560.0,93.9991,94.1928,93.953,94.1559,92560.0
2015-09-03 10:40:00,102.11,102.44,102.11,102.42,100900.0,94.1559,94.4602,94.1559,94.4417,100900.0
2015-09-03 10:45:00,102.41,102.53,102.33,102.49,108443.0,94.4325,94.5432,94.3588,94.5063,108443.0
2015-09-03 10:50:00,102.49,102.78,102.48,102.59,158373.0,94.5063,94.7737,94.4971,94.5985,158373.0
2015-09-03 10:55:00,102.59,102.62,102.48,102.6,68230.0,94.5985,94.6262,94.4971,94.6077,68230.0
2015-09-03 11:00:00,102.59,102.65,102.37,102.48,80177.0,94.5985,94.6538,94.3956,94.4971,80177.0
2015-09-03 11:05:00,102.47,102.63,102.45,102.51,86223.0,94.4878,94.6354,94.4694,94.5247,86223.0
2015-09-03 11:10:00,102.52,102.58,102.31,102.36,106830.0,94.5339,94.5893,94.3403,94.3864,106830.0
2015-09-03 11:15:00,102.37,102.54,102.35,102.53,70089.0,94.3956,94.5524,94.3772,94.5432,70089.0
2015-09-03 11:20:00,102.54,102.66,102.49,102.62,73139.0,94.5524,94.663,94.5063,94.6262,73139.0
2015-09-03 11:25:00,102.61,102.78,102.61,102.71,98642.0,94.6169,94.7737,94.6169,94.7091,98642.0
2015-09-03 11:30:00,102.7,102.75,102.59,102.65,79547.0,94.6999,94.746,94.5985,94.6538,79547.0
2015-09-03 11:35:00,102.66,102.81,102.63,102.75,91462.0,94.663,94.8014,94.6354,94.746,91462.0
2015-09-03 11:40:00,102.75,102.9,102.75,102.85,64351.0,94.746,94.8843,94.746,94.8382,64351.0
2015-09-03 11:45:00,102.86,103.03,102.8,102.95,154883.0,94.8475,95.0042,94.7921,94.9305,154883.0
2015-09-03 11:50:00,102.95,102.97,102.72,102.81,58125.0,94.9305,94.9489,94.7184,94.8014,58125.0
2015-09-03 11:55:00,102.8,102.87,102.73,102.86,59951.0,94.7921,94.8567,94.7276,94.8475,59951.0
2015-09-03 12:00:00,102.86,102.96,102.78,102.95,66715.0,94.8475,94.9397,94.7737,94.9305,66715.0
2015-09-03 12:05:00,102.96,102.99,102.89,102.9,79088.0,94.9397,94.9673,94.8751,94.8843,79088.0
2015-09-03 12:10:00,102.9,102.92,102.7,102.75,66423.0,94.8843,94.9028,94.6999,94.746,66423.0
2015-09-03 12:15:00,102.76,102.82,102.71,102.8,54035.0,94.7553,94.8106,94.7091,94.7921,54035.0
2015-09-03 12:20:00,102.79,102.86,102.67,102.76,50229.0,94.7829,94.8475,94.6723,94.7553,50229.0
2015-09-03 12:25:00,102.78,102.79,102.56,102.58,43996.0,94.7737,94.7829,94.5708,94.5893,43996.0
2015-09-03 12:30:00,102.57,102.61,102.25,102.38,100098.0,94.5801,94.6169,94.285,94.4049,100098.0
2015-09-03 12:35:00,102.36,102.47,102.23,102.28,55616.0,94.3864,94.4878,94.2665,94.3126,55616.0
2015-09-03 12:40:00,102.28,102.43,102.15,102.43,66510.0,94.3126,94.451,94.1928,94.451,66510.0
2015-09-03 12:45:00,102.41,102.54,102.39,102.51,44822.0,94.4325,94.5524,94.4141,94.5247,44822.0
2015-09-03 12:50:00,102.53,102.55,102.34,102.48,37973.0,94.5432,94.5616,94.368,94.4971,37973.0
2015-09-03 12:55:00,102.47,102.48,102.28,102.35,53693.0,94.4878,94.4971,94.3126,94.3772,53693.0
2015-09-03 13:00:00,102.34,102.35,102.18,102.18,45715.0,94.368,94.3772,94.2204,94.2204,45715.0
2015-09-03 13:05:00,102.18,102.2,101.88,101.93,104098.0,94.2204,94.2389,93.9438,93.9899,104098.0
2015-09-03 13:10:00,101.97,102.05,101.84,102.02,72957.0,94.0268,94.1006,93.9069,94.0729,72957.0
2015-09-03 13:15:00,102.01,102.17,101.98,102.17,88835.0,94.0637,94.2112,94.036,94.2112,88835.0
2015-09-03 13:20:00,102.12,102.19,102.04,102.1,86189.0,94.1651,94.2297,94.0913,94.1467,86189.0
2015-09-03 13:25:00,102.13,102.26,102.07,102.12,83718.0,94.1743,94.2942,94.119,94.1651,83718.0
2015-09-03 13:30:00,102.1,102.13,101.91,102.07,72896.0,94.1467,94.1743,93.9715,94.119,72896.0
2015-09-03 13:35:00,102.07,102.12,101.89,101.92,43460.0,94.119,94.1651,93.953,93.9807,43460.0
2015-09-03 13:40:00,101.91,101.92,101.79,101.8,91160.0,93.9715,93.9807,93.8608,93.87,91160.0
2015-09-03 13:45:00,101.81,101.97,101.77,101.97,89265.0,93.8793,94.0268,93.8424,94.0268,89265.0
2015-09-03 13:50:00,101.99,101.99,101.69,101.89,87352.0,94.0452,94.0452,93.7686,93.953,87352.0
2015-09-03 13:55:00,101.93,101.93,101.62,101.63,75469.0,93.9899,93.9899,93.7041,93.7133,75469.0
2015-09-03 14:00:00,101.63,101.73,101.53,101.71,69090.0,93.7133,93.8055,93.6211,93.787,69090.0
2015-09-03 14:05:00,101.71,101.83,101.46,101.48,68862.0,93.787,93.8977,93.5565,93.575,68862.0
2015-09-03 14:10:00,101.5,101.67,101.46,101.52,64098.0,93.5934,93.7502,93.5565,93.6118,64098.0
2015-09-03 14:15:00,101.53,101.72,101.52,101.72,75063.0,93.6211,93.7963,93.6118,93.7963,75063.0
2015-09-03 14:20:00,101.7,101.76,101.62,101.75,64000.0,93.7778,93.8332,93.7041,93.8239,64000.0
2015-09-03 14:25:00,101.75,101.89,101.73,101.86,51738.0,93.8239,93.953,93.8055,93.9254,51738.0
2015-09-03 14:30:00,101.85,101.94,101.75,101.82,60419.0,93.9161,93.9991,93.8239,93.8885,60419.0
2015-09-03 14:35:00,101.79,102.11,101.78,102.11,94230.0,93.8608,94.1559,93.8516,94.1559,94230.0
2015-09-03 14:40:00,102.1,102.3,102.09,102.27,160418.0,94.1467,94.3311,94.1374,94.3034,160418.0
2015-09-03 14:45:00,102.27,102.27,102.01,102.06,113803.0,94.3034,94.3034,94.0637,94.1098,113803.0
2015-09-03 14:50:00,102.05,102.08,101.94,101.99,84134.0,94.1006,94.1282,93.9991,94.0452,84134.0
2015-09-03 14:55:00,101.99,102.03,101.8,101.96,103143.0,94.0452,94.0821,93.87,94.0176,103143.0
2015-09-03 15:00:00,101.97,102.03,101.9,101.96,91765.0,94.0268,94.0821,93.9622,94.0176,91765.0
2015-09-03 15:05:00,101.97,102.05,101.69,101.77,138099.0,94.0268,94.1006,93.7686,93.8424,138099.0
2015-09-03 15:10:00,101.79,102.01,101.78,101.98,82481.0,93.8608,94.0637,93.8516,94.036,82481.0
2015-09-03 15:15:00,102.0,102.05,101.9,101.95,76895.0,94.0545,94.1006,93.9622,94.0084,76895.0
2015-09-03 15:20:00,101.93,102.05,101.86,101.88,71462.0,93.9899,94.1006,93.9254,93.9438,71462.0
2015-09-03 15:25:00,101.89,101.91,101.71,101.81,95146.0,93.953,93.9715,93.787,93.8793,95146.0
2015-09-03 15:30:00,101.78,101.92,101.68,101.82,102249.0,93.8516,93.9807,93.7594,93.8885,102249.0
2015-09-03 15:35:00,101.82,101.85,101.53,101.7,137320.0,93.8885,93.9161,93.6211,93.7778,137320.0
2015-09-03 15:40:00,101.69,101.84,101.55,101.75,117076.0,93.7686,93.9069,93.6395,93.8239,117076.0
2015-09-03 15:45:00,101.75,102.16,101.73,101.91,199986.0,93.8239,94.202,93.8055,93.9715,199986.0
2015-09-03 15:50:00,101.91,102.18,101.9,102.11,184448.0,93.9715,94.2204,93.9622,94.1559,184448.0
2015-09-03 15:55:00,102.12,102.29,101.97,101.99,367809.0,94.1651,94.3219,94.0268,94.0452,367809.0
2015-09-04 09:30:00,100.96,101.27,100.6,101.08,338192.0,93.0955,93.3813,92.7635,93.2061,338192.0
2015-09-04 09:35:00,101.12,101.44,101.04,101.28,145593.0,93.243,93.5381,93.1692,93.3905,145593.0
2015-09-04 09:40:00,101.28,101.48,101.2,101.36,111859.0,93.3905,93.575,93.3168,93.4643,111859.0
2015-09-04 09:45:00,101.38,101.4,100.81,100.87,118571.0,93.4828,93.5012,92.9572,93.0125,118571.0
2015-09-04 09:50:00,100.86,100.86,100.52,100.74,166130.0,93.0033,93.0033,92.6897,92.8926,166130.0
2015-09-04 09:55:00,100.77,100.78,100.61,100.7,77313.0,92.9203,92.9295,92.7727,92.8557,77313.0
2015-09-04 10:00:00,100.68,100.86,100.53,100.82,81612.0,92.8373,93.0033,92.699,92.9664,81612.0
2015-09-04 10:05:00,100.82,101.0,100.7,100.95,80355.0,92.9664,93.1324,92.8557,93.0862,80355.0
2015-09-04 10:10:00,100.96,101.01,100.85,101.0,75498.0,93.0955,93.1416,92.994,93.1324,75498.0
2015-09-04 10:15:00,101.0,101.23,100.94,101.0,76095.0,93.1324,93.3444,93.077,93.1324,76095.0
2015-09-04 10:20:00,101.0,101.55,100.99,101.38,116731.0,93.1324,93.6395,93.1231,93.4828,116731.0
2015-09-04 10:25:00,101.4,101.68,101.37,101.63,89539.0,93.5012,93.7594,93.4735,93.7133,89539.0
2015-09-04 10:30:00,101.61,101.82,101.58,101.66,76441.0,93.6948,93.8885,93.6672,93.7409,76441.0
2015-09-04 10:35:00,101.68,101.68,101.43,101.67,60897.0,93.7594,93.7594,93.5289,93.7502,60897.0
2015-09-04 10:40:00,101.68,101.73,101.5,101.61,61288.0,93.7594,93.8055,93.5934,93.6948,61288.0
2015-09-04 10:45:00,101.6,101.61,101.45,101.5,66729.0,93.6856,93.6948,93.5473,93.5934,66729.0
2015-09-04 10:50:00,101.5,101.71,101.44,101.64,76936.0,93.5934,93.787,93.5381,93.7225,76936.0
2015-09-04 10:55:00,101.66,101.67,101.46,101.59,53646.0,93.7409,93.7502,93.5565,93.6764,53646.0
2015-09-04 11:00:00,101.62,101.71,101.42,101.45,66883.0,93.7041,93.787,93.5196,93.5473,66883.0
2015-09-04 11:05:00,101.42,101.56,101.37,101.48,50552.0,93.5196,93.6487,93.4735,93.575,50552.0
2015-09-04 11:10:00,101.48,101.48,101.36,101.45,48372.0,93.575,93.575,93.4643,93.5473,48372.0
2015-09-04 11:15:00,101.46,101.56,101.43,101.5,35804.0,93.5565,93.6487,93.5289,93.5934,35804.0
2015-09-04 11:20:00,101.49,101.55,101.41,101.49,44363.0,93.5842,93.6395,93.5104,93.5842,44363.0
2015-09-04 11:25:00,101.51,101.57,101.34,101.44,74366.0,93.6026,93.658,93.4459,93.5381,74366.0
2015-09-04 11:30:00,101.43,101.44,101.22,101.33,62048.0,93.5289,93.5381,93.3352,93.4366,62048.0
2015-09-04 11:35:00,101.35,101.41,101.27,101.35,60276.0,93.4551,93.5104,93.3813,93.4551,60276.0
2015-09-04 11:40:00,101.34,101.5,101.34,101.46,58895.0,93.4459,93.5934,93.4459,93.5565,58895.0
2015-09-04 11:45:00,101.45,101.6,101.42,101.58,59577.0,93.5473,93.6856,93.5196,93.6672,59577.0
2015-09-04 11:50:00,101.57,101.61,101.44,101.47,57410.0,93.658,93.6948,93.5381,93.5657,57410.0
2015-09-04 11:55:00,101.47,101.58,101.46,101.48,40205.0,93.5657,93.6672,93.5565,93.575,40205.0
2015-09-04 12:00:00,101.49,101.53,101.35,101.39,58828.0,93.5842,93.6211,93.4551,93.492,58828.0
2015-09-04 12:05:00,101.39,101.45,101.32,101.37,58584.0,93.492,93.5473,93.4274,93.4735,58584.0
2015-09-04 12:10:00,101.37,101.38,101.19,101.27,59625.0,93.4735,93.4828,93.3076,93.3813,59625.0
2015-09-04 12:15:00,101.25,101.38,101.18,101.19,36195.0,93.3629,93.4828,93.2983,93.3076,36195.0
2015-09-04 12:20:00,101.18,101.19,101.08,101.1,45105.0,93.2983,93.3076,93.2061,93.2246,45105.0
2015-09-04 12:25:00,101.07,101.11,100.95,100.98,72587.0,93.1969,93.2338,93.0862,93.1139,72587.0
2015-09-04 12:30:00,100.97,101.14,100.84,101.14,61614.0,93.1047,93.2614,92.9848,93.2614,61614.0
2015-09-04 12:35:00,101.12,101.18,100.96,101.04,51484.0,93.243,93.2983,93.0955,93.1692,51484.0
2015-09-04 12:40:00,101.01,101.01,100.84,100.9,38626.0,93.1416,93.1416,92.9848,93.0401,38626.0
2015-09-04 12:45:00,100.88,101.05,100.81,101.0,56980.0,93.0217,93.1785,92.9572,93.1324,56980.0
2015-09-04 12:50:00,101.0,101.06,100.9,100.92,75015.0,93.1324,93.1877,93.0401,93.0586,75015.0
2015-09-04 12:55:00,100.91,100.95,100.76,100.76,65735.0,93.0494,93.0862,92.911,92.911,65735.0
2015-09-04 13:00:00,100.78,100.83,100.66,100.79,67591.0,92.9295,92.9756,92.8188,92.9387,67591.0
2015-09-04 13:05:00,100.77,100.82,100.65,100.75,53563.0,92.9203,92.9664,92.8096,92.9018,53563.0
2015-09-04 13:10:00,100.72,100.87,100.61,100.63,67623.0,92.8742,93.0125,92.7727,92.7912,67623.0
2015-09-04 13:15:00,100.62,100.71,100.57,100.59,66456.0,92.782,92.8649,92.7358,92.7543,66456.0
2015-09-04 13:20:00,100.58,100.61,100.43,100.5,132781.0,92.7451,92.7727,92.6068,92.6713,132781.0
2015-09-04 13:25:00,100.51,100.65,100.49,100.62,64129.0,92.6805,92.8096,92.6621,92.782,64129.0
2015-09-04 13:30:00,100.6,100.7,100.53,100.7,51390.0,92.7635,92.8557,92.699,92.8557,51390.0
2015-09-04 13:35:00,100.7,100.77,100.61,100.73,59612.0,92.8557,92.9203,92.7727,92.8834,59612.0
2015-09-04 13:40:00,100.72,100.74,100.58,100.6,54913.0,92.8742,92.8926,92.7451,92.7635,54913.0
2015-09-04 13:45:00,100.58,100.71,100.58,100.67,41170.0,92.7451,92.8649,92.7451,92.8281,41170.0
2015-09-04 13:50:00,100.67,100.82,100.66,100.75,52392.0,92.8281,92.9664,92.8188,92.9018,52392.0
2015-09-04 13:55:00,100.73,100.8,100.66,100.69,62828.0,92.8834,92.9479,92.8188,92.8465,62828.0
2015-09-04 14:00:00,100.67,100.74,100.57,100.6,88746.0,92.8281,92.8926,92.7358,92.7635,88746.0
2015-09-04 14:05:00,100.59,100.6,100.36,100.43,122381.0,92.7543,92.7635,92.5422,92.6068,122381.0
2015-09-04 14:10:00,100.42,100.55,100.41,100.54,45527.0,92.5975,92.7174,92.5883,92.7082,45527.0
2015-09-04 14:15:00,100.53,100.6,100.45,100.5,71596.0,92.699,92.7635,92.6252,92.6713,71596.0
2015-09-04 14:20:00,100.5,100.59,100.4,100.42,68031.0,92.6713,92.7543,92.5791,92.5975,68031.0
2015-09-04 14:25:00,100.4,100.58,100.37,100.56,61072.0,92.5791,92.7451,92.5514,92.7266,61072.0
2015-09-04 14:30:00,100.57,100.62,100.48,100.51,43335.0,92.7358,92.782,92.6529,92.6805,43335.0
2015-09-04 14:35:00,100.5,100.54,100.44,100.54,56048.0,92.6713,92.7082,92.616,92.7082,56048.0
2015-09-04 14:40:00,100.54,100.72,100.53,100.7,56946.0,92.7082,92.8742,92.699,92.8557,56946.0
2015-09-04 14:45:00,100.69,100.81,100.66,100.75,85868.0,92.8465,92.9572,92.8188,92.9018,85868.0
2015-09-04 14:50:00,100.74,100.86,100.72,100.78,67268.0,92.8926,93.0033,92.8742,92.9295,67268.0
2015-09-04 14:55:00,100.78,100.97,100.71,100.97,87373.0,92.9295,93.1047,92.8649,93.1047,87373.0
2015-09-04 15:00:00,100.97,101.05,100.86,100.88,174045.0,93.1047,93.1785,93.0033,93.0217,174045.0
2015-09-04 15:05:00,100.88,101.03,100.87,100.87,176617.0,93.0217,93.16,93.0125,93.0125,176617.0
2015-09-04 15:10:00,100.87,100.9,100.7,100.78,147912.0,93.0125,93.0401,92.8557,92.9295,147912.0
2015-09-04 15:15:00,100.78,100.92,100.74,100.86,95905.0,92.9295,93.0586,92.8926,93.0033,95905.0
2015-09-04 15:20:00,100.85,100.95,100.77,100.85,89262.0,92.994,93.0862,92.9203,92.994,89262.0
2015-09-04 15:25:00,100.84,100.93,100.73,100.9,131318.0,92.9848,93.0678,92.8834,93.0401,131318.0
2015-09-04 15:30:00,100.91,101.19,100.79,101.06,134204.0,93.0494,93.3076,92.9387,93.1877,134204.0
2015-09-04 15:35:00,101.04,101.25,101.04,101.08,90431.0,93.1692,93.3629,93.1692,93.2061,90431.0
2015-09-04 15:40:00,101.07,101.29,101.05,101.16,114372.0,93.1969,93.3998,93.1785,93.2799,114372.0
2015-09-04 15:45:00,101.18,101.52,101.16,101.38,212850.0,93.2983,93.6118,93.2799,93.4828,212850.0
2015-09-04 15:50:00,101.39,101.45,101.18,101.36,235112.0,93.492,93.5473,93.2983,93.4643,235112.0
2015-09-04 15:55:00,101.36,101.44,100.97,100.97,522140.0,93.4643,93.5381,93.1047,93.1047,522140.0
2015-09-08 09:30:00,102.95,103.08,102.56,102.61,339983.0,94.9305,95.0503,94.5708,94.6169,339983.0
2015-09-08 09:35:00,102.62,103.09,102.51,102.96,239223.0,94.6262,95.0595,94.5247,94.9397,239223.0
2015-09-08 09:40:00,102.96,103.44,102.91,103.37,181622.0,94.9397,95.3823,94.8936,95.3177,181622.0
2015-09-08 09:45:00,103.38,103.49,103.13,103.3,190958.0,95.327,95.4284,95.0964,95.2532,190958.0
2015-09-08 09:50:00,103.31,103.72,103.31,103.51,231296.0,95.2624,95.6405,95.2624,95.4468,231296.0
2015-09-08 09:55:00,103.51,103.51,102.93,102.99,192527.0,95.4468,95.4468,94.912,94.9673,192527.0
2015-09-08 10:00:00,103.01,103.02,102.8,102.95,101601.0,94.9858,94.995,94.7921,94.9305,101601.0
2015-09-08 10:05:00,102.92,103.04,102.65,102.71,110554.0,94.9028,95.0134,94.6538,94.7091,110554.0
2015-09-08 10:10:00,102.7,102.9,102.66,102.7,115315.0,94.6999,94.8843,94.663,94.6999,115315.0
2015-09-08 10:15:00,102.7,102.86,102.64,102.8,69468.0,94.6999,94.8475,94.6446,94.7921,69468.0
2015-09-08 10:20:00,102.8,102.89,102.66,102.8,67600.0,94.7921,94.8751,94.663,94.7921,67600.0
2015-09-08 10:25:00,102.79,103.13,102.75,103.1,101602.0,94.7829,95.0964,94.746,95.0688,101602.0
2015-09-08 10:30:00,103.11,103.14,102.94,103.0,68202.0,95.078,95.1057,94.9212,94.9766,68202.0
2015-09-08 10:35:00,103.02,103.18,102.98,103.06,83703.0,94.995,95.1425,94.9581,95.0319,83703.0
2015-09-08 10:40:00,103.08,103.1,102.81,102.96,89578.0,95.0503,95.0688,94.8014,94.9397,89578.0
2015-09-08 10:45:00,102.97,103.13,102.93,103.11,78978.0,94.9489,95.0964,94.912,95.078,78978.0
2015-09-08 10:50:00,103.11,103.13,102.98,103.01,59419.0,95.078,95.0964,94.9581,94.9858,59419.0
2015-09-08 10:55:00,103.02,103.24,102.94,103.22,118229.0,94.995,95.1979,94.9212,95.1794,118229.0
2015-09-08 11:00:00,103.21,103.22,103.06,103.1,59499.0,95.1702,95.1794,95.0319,95.0688,59499.0
2015-09-08 11:05:00,103.11,103.14,102.95,103.05,87321.0,95.078,95.1057,94.9305,95.0227,87321.0
2015-09-08 11:10:00,103.06,103.28,103.05,103.17,83434.0,95.0319,95.2347,95.0227,95.1333,83434.0
2015-09-08 11:15:00,103.17,103.19,103.07,103.11,65522.0,95.1333,95.1518,95.0411,95.078,65522.0
2015-09-08 11:20:00,103.1,103.31,103.08,103.3,62890.0,95.0688,95.2624,95.0503,95.2532,62890.0
2015-09-08 11:25:00,103.3,103.34,103.19,103.21,91133.0,95.2532,95.2901,95.1518,95.1702,91133.0
2015-09-08 11:30:00,103.23,103.23,102.96,103.01,94367.0,95.1886,95.1886,94.9397,94.9858,94367.0
2015-09-08 11:35:00,103.04,103.13,102.94,102.94,48768.0,95.0134,95.0964,94.9212,94.9212,48768.0
2015-09-08 11:40:00,102.93,103.14,102.87,103.12,50548.0,94.912,95.1057,94.8567,95.0872,50548.0
2015-09-08 11:45:00,103.14,103.15,102.97,102.99,35559.0,95.1057,95.1149,94.9489,94.9673,35559.0
2015-09-08 11:50:00,102.98,103.02,102.85,102.88,33613.0,94.9581,94.995,94.8382,94.8659,33613.0
2015-09-08 11:55:00,102.86,102.96,102.79,102.95,45623.0,94.8475,94.9397,94.7829,94.9305,45623.0
2015-09-08 12:00:00,102.94,102.99,102.87,102.9,30477.0,94.9212,94.9673,94.8567,94.8843,30477.0
2015-09-08 12:05:00,102.91,103.11,102.88,103.11,68456.0,94.8936,95.078,94.8659,95.078,68456.0
2015-09-08 12:10:00,103.12,103.14,102.98,103.11,70449.0,95.0872,95.1057,94.9581,95.078,70449.0
2015-09-08 12:15:00,103.1,103.29,103.09,103.23,63411.0,95.0688,95.244,95.0595,95.1886,63411.0
2015-09-08 12:20:00,103.24,103.39,103.23,103.31,66815.0,95.1979,95.3362,95.1886,95.2624,66815.0
2015-09-08 12:25:00,103.33,103.53,103.33,103.45,81026.0,95.2809,95.4653,95.2809,95.3915,81026.0
2015-09-08 12:30:00,103.47,103.5,103.35,103.37,51947.0,95.4099,95.4376,95.2993,95.3177,51947.0
2015-09-08 12:35:00,103.38,103.46,103.29,103.34,47565.0,95.327,95.4007,95.244,95.2901,47565.0
2015-09-08 12:40:00,103.33,103.37,103.24,103.3,59670.0,95.2809,95.3177,95.1979,95.2532,59670.0
2015-09-08 12:45:00,103.3,103.33,103.23,103.32,36799.0,95.2532,95.2809,95.1886,95.2716,36799.0
2015-09-08 12:50:00,103.32,103.38,103.26,103.32,69920.0,95.2716,95.327,95.2163,95.2716,69920.0
2015-09-08 12:55:00,103.32,103.33,103.22,103.26,52365.0,95.2716,95.2809,95.1794,95.2163,52365.0
2015-09-08 13:00:00,103.28,103.34,103.19,103.2,50848.0,95.2347,95.2901,95.1518,95.161,50848.0
2015-09-08 13:05:00,103.19,103.24,103.08,103.13,73686.0,95.1518,95.1979,95.0503,95.0964,73686.0
2015-09-08 13:10:00,103.13,103.13,103.01,103.01,50490.0,95.0964,95.0964,94.9858,94.9858,50490.0
2015-09-08 13:15:00,103.01,103.1,102.95,102.95,44325.0,94.9858,95.0688,94.9305,94.9305,44325.0
2015-09-08 13:20:00,102.95,102.99,102.89,102.98,32981.0,94.9305,94.9673,94.8751,94.9581,32981.0
2015-09-08 13:25:00,102.99,103.09,102.92,103.08,37248.0,94.9673,95.0595,94.9028,95.0503,37248.0
2015-09-08 13:30:00,103.08,103.17,102.96,103.15,44164.0,95.0503,95.1333,94.9397,95.1149,44164.0
2015-09-08 13:35:00,103.17,103.39,103.11,103.39,72596.0,95.1333,95.3362,95.078,95.3362,72596.0
2015-09-08 13:40:00,103.39,103.48,103.38,103.4,76677.0,95.3362,95.4192,95.327,95.3454,76677.0
2015-09-08 13:45:00,103.4,103.59,103.4,103.58,115017.0,95.3454,95.5206,95.3454,95.5114,115017.0
2015-09-08 13:50:00,103.58,103.6,103.45,103.5,73148.0,95.5114,95.5298,95.3915,95.4376,73148.0
2015-09-08 13:55:00,103.5,103.55,103.45,103.53,36649.0,95.4376,95.4837,95.3915,95.4653,36649.0
2015-09-08 14:00:00,103.54,103.58,103.48,103.53,48806.0,95.4745,95.5114,95.4192,95.4653,48806.0
2015-09-08 14:05:00,103.54,103.55,103.45,103.54,55484.0,95.4745,95.4837,95.3915,95.4745,55484.0
2015-09-08 14:10:00,103.53,103.53,103.39,103.4,42883.0,95.4653,95.4653,95.3362,95.3454,42883.0
2015-09-08 14:15:00,103.4,103.63,103.4,103.62,74715.0,95.3454,95.5575,95.3454,95.5483,74715.0
2015-09-08 14:20:00,103.63,103.68,103.57,103.63,72884.0,95.5575,95.6036,95.5022,95.5575,72884.0
2015-09-08 14:25:00,103.64,103.72,103.57,103.65,64258.0,95.5667,95.6405,95.5022,95.5759,64258.0
2015-09-08 14:30:00,103.65,103.72,103.58,103.69,62716.0,95.5759,95.6405,95.5114,95.6128,62716.0
2015-09-08 14:35:00,103.7,103.84,103.68,103.73,111800.0,95.622,95.7511,95.6036,95.6497,111800.0
2015-09-08 14:40:00,103.74,103.79,103.69,103.77,43061.0,95.6589,95.705,95.6128,95.6866,43061.0
2015-09-08 14:45:00,103.77,103.82,103.67,103.68,101257.0,95.6866,95.7327,95.5944,95.6036,101257.0
2015-09-08 14:50:00,103.67,103.69,103.62,103.62,75659.0,95.5944,95.6128,95.5483,95.5483,75659.0
2015-09-08 14:55:00,103.61,103.64,103.47,103.51,84108.0,95.539,95.5667,95.4099,95.4468,84108.0
2015-09-08 15:00:00,103.53,103.6,103.51,103.55,77509.0,95.4653,95.5298,95.4468,95.4837,77509.0
2015-09-08 15:05:00,103.54,103.55,103.44,103.52,75666.0,95.4745,95.4837,95.3823,95.4561,75666.0
2015-09-08 15:10:00,103.51,103.63,103.46,103.49,81962.0,95.4468,95.5575,95.4007,95.4284,81962.0
2015-09-08 15:15:00,103.49,103.55,103.43,103.51,50416.0,95.4284,95.4837,95.3731,95.4468,50416.0
2015-09-08 15:20:00,103.52,103.52,103.33,103.38,106925.0,95.4561,95.4561,95.2809,95.327,106925.0
2015-09-08 15:25:00,103.37,103.63,103.33,103.63,80121.0,95.3177,95.5575,95.2809,95.5575,80121.0
2015-09-08 15:30:00,103.62,103.7,103.58,103.7,87656.0,95.5483,95.622,95.5114,95.622,87656.0
2015-09-08 15:35:00,103.7,103.96,103.69,103.92,145266.0,95.622,95.8618,95.6128,95.8249,145266.0
2015-09-08 15:40:00,103.94,103.95,103.86,103.91,149985.0,95.8433,95.8526,95.7696,95.8157,149985.0
2015-09-08 15:45:00,103.91,104.02,103.89,104.02,199287.0,95.8157,95.9171,95.7972,95.9171,199287.0
2015-09-08 15:50:00,104.02,104.1,103.95,104.09,242702.0,95.9171,95.9909,95.8526,95.9817,242702.0
2015-09-08 15:55:00,104.09,104.15,103.99,104.0,385817.0,95.9817,96.037,95.8894,95.8987,385817.0
2015-09-09 09:30:00,104.75,104.95,104.3,104.54,460256.0,96.5902,96.7747,96.1753,96.3966,460256.0
2015-09-09 09:35:00,104.55,104.83,104.5,104.58,183042.0,96.4058,96.664,96.3597,96.4335,183042.0
2015-09-09 09:40:00,104.57,104.58,104.31,104.4,166341.0,96.4243,96.4335,96.1845,96.2675,166341.0
2015-09-09 09:45:00,104.41,104.44,104.07,104.14,129490.0,96.2767,96.3044,95.9632,96.0278,129490.0
2015-09-09 09:50:00,104.14,104.31,104.14,104.27,120644.0,96.0278,96.1845,96.0278,96.1476,120644.0
2015-09-09 09:55:00,104.26,104.3,104.06,104.29,240648.0,96.1384,96.1753,95.954,96.1661,240648.0
2015-09-09 10:00:00,104.3,104.31,104.01,104.08,173954.0,96.1753,96.1845,95.9079,95.9724,173954.0
2015-09-09 10:05:00,104.08,104.2,104.04,104.08,119076.0,95.9724,96.0831,95.9355,95.9724,119076.0
2015-09-09 10:10:00,104.07,104.16,104.01,104.12,112440.0,95.9632,96.0462,95.9079,96.0093,112440.0
2015-09-09 10:15:00,104.11,104.18,103.8,103.87,182806.0,96.0001,96.0646,95.7142,95.7788,182806.0
2015-09-09 10:20:00,103.86,103.96,103.81,103.91,94083.0,95.7696,95.8618,95.7235,95.8157,94083.0
2015-09-09 10:25:00,103.93,103.98,103.65,103.7,90815.0,95.8341,95.8802,95.5759,95.622,90815.0
2015-09-09 10:30:00,103.7,103.81,103.67,103.7,67578.0,95.622,95.7235,95.5944,95.622,67578.0
2015-09-09 10:35:00,103.71,103.71,103.46,103.61,96510.0,95.6313,95.6313,95.4007,95.539,96510.0
2015-09-09 10:40:00,103.62,103.62,103.45,103.55,57829.0,95.5483,95.5483,95.3915,95.4837,57829.0
2015-09-09 10:45:00,103.53,103.66,103.5,103.52,132247.0,95.4653,95.5851,95.4376,95.4561,132247.0
2015-09-09 10:50:00,103.53,103.53,103.29,103.3,73900.0,95.4653,95.4653,95.244,95.2532,73900.0
2015-09-09 10:55:00,103.3,103.43,103.18,103.27,111917.0,95.2532,95.3731,95.1425,95.2255,111917.0
2015-09-09 11:00:00,103.25,103.42,103.19,103.4,96171.0,95.2071,95.3638,95.1518,95.3454,96171.0
2015-09-09 11:05:00,103.4,103.43,103.23,103.35,72476.0,95.3454,95.3731,95.1886,95.2993,72476.0
2015-09-09 11:10:00,103.34,103.63,103.34,103.62,77382.0,95.2901,95.5575,95.2901,95.5483,77382.0
2015-09-09 11:15:00,103.61,103.61,103.43,103.47,42390.0,95.539,95.539,95.3731,95.4099,42390.0
2015-09-09 11:20:00,103.47,103.49,103.3,103.45,68571.0,95.4099,95.4284,95.2532,95.3915,68571.0
2015-09-09 11:25:00,103.45,103.46,103.3,103.31,51170.0,95.3915,95.4007,95.2532,95.2624,51170.0
2015-09-09 11:30:00,103.32,103.48,103.28,103.46,82457.0,95.2716,95.4192,95.2347,95.4007,82457.0
2015-09-09 11:35:00,103.44,103.52,103.35,103.36,39846.0,95.3823,95.4561,95.2993,95.3085,39846.0
2015-09-09 11:40:00,103.37,103.37,103.18,103.27,67350.0,95.3177,95.3177,95.1425,95.2255,67350.0
2015-09-09 11:45:00,103.28,103.35,103.23,103.28,47229.0,95.2347,95.2993,95.1886,95.2347,47229.0
2015-09-09 11:50:00,103.28,103.29,103.21,103.25,74253.0,95.2347,95.244,95.1702,95.2071,74253.0
2015-09-09 11:55:00,103.25,103.37,103.24,103.33,53244.0,95.2071,95.3177,95.1979,95.2809,53244.0
2015-09-09 12:00:00,103.33,103.37,103.29,103.34,56874.0,95.2809,95.3177,95.244,95.2901,56874.0
2015-09-09 12:05:00,103.34,103.38,103.25,103.36,60512.0,95.2901,95.327,95.2071,95.3085,60512.0
2015-09-09 12:10:00,103.37,103.39,103.3,103.36,28156.0,95.3177,95.3362,95.2532,95.3085,28156.0
2015-09-09 12:15:00,103.37,103.57,103.36,103.52,70121.0,95.3177,95.5022,95.3085,95.4561,70121.0
2015-09-09 12:20:00,103.54,103.63,103.51,103.51,70032.0,95.4745,95.5575,95.4468,95.4468,70032.0
2015-09-09 12:25:00,103.52,103.53,103.43,103.52,45465.0,95.4561,95.4653,95.3731,95.4561,45465.0
2015-09-09 12:30:00,103.53,103.58,103.38,103.38,47286.0,95.4653,95.5114,95.327,95.327,47286.0
2015-09-09 12:35:00,103.38,103.45,103.3,103.36,79703.0,95.327,95.3915,95.2532,95.3085,79703.0
2015-09-09 12:40:00,103.36,103.39,103.28,103.34,69769.0,95.3085,95.3362,95.2347,95.2901,69769.0
2015-09-09 12:45:00,103.35,103.43,103.33,103.35,42775.0,95.2993,95.3731,95.2809,95.2993,42775.0
2015-09-09 12:50:00,103.34,103.36,103.23,103.28,52061.0,95.2901,95.3085,95.1886,95.2347,52061.0
2015-09-09 12:55:00,103.27,103.3,103.2,103.27,56317.0,95.2255,95.2532,95.161,95.2255,56317.0
2015-09-09 13:00:00,103.27,103.3,103.21,103.29,42031.0,95.2255,95.2532,95.1702,95.244,42031.0
2015-09-09 13:05:00,103.29,103.32,103.19,103.26,43141.0,95.244,95.2716,95.1518,95.2163,43141.0
2015-09-09 13:10:00,103.26,103.36,103.2,103.35,34727.0,95.2163,95.3085,95.161,95.2993,34727.0
2015-09-09 13:15:00,103.36,103.51,103.36,103.48,40467.0,95.3085,95.4468,95.3085,95.4192,40467.0
2015-09-09 13:20:00,103.47,103.52,103.4,103.44,78449.0,95.4099,95.4561,95.3454,95.3823,78449.0
2015-09-09 13:25:00,103.43,103.43,103.16,103.19,40756.0,95.3731,95.3731,95.1241,95.1518,40756.0
2015-09-09 13:30:00,103.18,103.21,103.01,103.09,54340.0,95.1425,95.1702,94.9858,95.0595,54340.0
2015-09-09 13:35:00,103.09,103.12,102.97,102.99,77746.0,95.0595,95.0872,94.9489,94.9673,77746.0
2015-09-09 13:40:00,103.0,103.05,102.93,102.99,64734.0,94.9766,95.0227,94.912,94.9673,64734.0
2015-09-09 13:45:00,102.98,103.1,102.96,103.01,42875.0,94.9581,95.0688,94.9397,94.9858,42875.0
2015-09-09 13:50:00,102.98,103.0,102.82,102.99,58413.0,94.9581,94.9766,94.8106,94.9673,58413.0
2015-09-09 13:55:00,102.98,102.99,102.71,102.78,102544.0,94.9581,94.9673,94.7091,94.7737,102544.0
2015-09-09 14:00:00,102.78,102.85,102.67,102.82,75069.0,94.7737,94.8382,94.6723,94.8106,75069.0
2015-09-09 14:05:00,102.82,102.84,102.66,102.81,113676.0,94.8106,94.829,94.663,94.8014,113676.0
2015-09-09 14:10:00,102.81,102.88,102.76,102.81,132411.0,94.8014,94.8659,94.7553,94.8014,132411.0
2015-09-09 14:15:00,102.82,102.89,102.65,102.89,146309.0,94.8106,94.8751,94.6538,94.8751,146309.0
2015-09-09 14:20:00,102.87,102.87,102.77,102.82,87131.0,94.8567,94.8567,94.7645,94.8106,87131.0
2015-09-09 14:25:00,102.82,102.93,102.68,102.85,101876.0,94.8106,94.912,94.6815,94.8382,101876.0
2015-09-09 14:30:00,102.83,102.85,102.67,102.7,69662.0,94.8198,94.8382,94.6723,94.6999,69662.0
2015-09-09 14:35:00,102.71,102.88,102.7,102.71,58594.0,94.7091,94.8659,94.6999,94.7091,58594.0
2015-09-09 14:40:00,102.71,102.71,102.46,102.56,87140.0,94.7091,94.7091,94.4786,94.5708,87140.0
2015-09-09 14:45:00,102.55,102.67,102.51,102.65,70564.0,94.5616,94.6723,94.5247,94.6538,70564.0
2015-09-09 14:50:00,102.64,102.81,102.58,102.74,79924.0,94.6446,94.8014,94.5893,94.7368,79924.0
2015-09-09 14:55:00,102.75,102.83,102.7,102.7,74756.0,94.746,94.8198,94.6999,94.6999,74756.0
2015-09-09 15:00:00,102.69,102.92,102.55,102.92,96416.0,94.6907,94.9028,94.5616,94.9028,96416.0
2015-09-09 15:05:00,102.91,102.95,102.79,102.87,71426.0,94.8936,94.9305,94.7829,94.8567,71426.0
2015-09-09 15:10:00,102.87,102.91,102.64,102.86,123580.0,94.8567,94.8936,94.6446,94.8475,123580.0
2015-09-09 15:15:00,102.84,103.0,102.65,102.9,79253.0,94.829,94.9766,94.6538,94.8843,79253.0
2015-09-09 15:20:00,102.89,102.96,102.81,102.88,62525.0,94.8751,94.9397,94.8014,94.8659,62525.0
2015-09-09 15:25:00,102.89,102.9,102.47,102.57,99691.0,94.8751,94.8843,94.4878,94.5801,99691.0
2015-09-09 15:30:00,102.58,102.58,102.24,102.4,136829.0,94.5893,94.5893,94.2758,94.4233,136829.0
2015-09-09 15:35:00,102.39,102.5,102.18,102.21,138120.0,94.4141,94.5155,94.2204,94.2481,138120.0
2015-09-09 15:40:00,102.2,102.21,101.98,101.99,220334.0,94.2389,94.2481,94.036,94.0452,220334.0
2015-09-09 15:45:00,102.0,102.11,101.79,101.85,255011.0,94.0545,94.1559,93.8608,93.9161,255011.0
2015-09-09 15:50:00,101.84,101.98,101.72,101.75,214134.0,93.9069,94.036,93.7963,93.8239,214134.0
2015-09-09 15:55:00,101.75,101.98,101.68,101.92,348059.0,93.8239,94.036,93.7594,93.9807,348059.0
2015-09-10 09:30:00,101.85,102.32,101.82,101.82,187198.0,93.9161,94.3495,93.8885,93.8885,187198.0
2015-09-10 09:35:00,101.8,102.06,101.6,101.93,112510.0,93.87,94.1098,93.6856,93.9899,112510.0
2015-09-10 09:40:00,101.96,102.03,101.6,101.6,95790.0,94.0176,94.0821,93.6856,93.6856,95790.0
2015-09-10 09:45:00,101.61,101.87,101.58,101.74,90667.0,93.6948,93.9346,93.6672,93.8147,90667.0
2015-09-10 09:50:00,101.73,101.8,101.44,101.55,132754.0,93.8055,93.87,93.5381,93.6395,132754.0
2015-09-10 09:55:00,101.56,101.63,101.4,101.41,53784.0,93.6487,93.7133,93.5012,93.5104,53784.0
2015-09-10 10:00:00,101.45,101.72,101.43,101.54,86116.0,93.5473,93.7963,93.5289,93.6303,86116.0
2015-09-10 10:05:00,101.55,101.68,101.53,101.55,68799.0,93.6395,93.7594,93.6211,93.6395,68799.0
2015-09-10 10:10:00,101.53,101.68,101.33,101.59,82224.0,93.6211,93.7594,93.4366,93.6764,82224.0
2015-09-10 10:15:00,101.58,101.81,101.53,101.78,73259.0,93.6672,93.8793,93.6211,93.8516,73259.0
2015-09-10 10:20:00,101.77,102.03,101.73,101.92,100008.0,93.8424,94.0821,93.8055,93.9807,100008.0
2015-09-10 10:25:00,101.92,101.95,101.72,101.87,55035.0,93.9807,94.0084,93.7963,93.9346,55035.0
2015-09-10 10:30:00,101.88,102.06,101.85,102.05,113394.0,93.9438,94.1098,93.9161,94.1006,113394.0
2015-09-10 10:35:00,102.06,102.39,102.04,102.29,92418.0,94.1098,94.4141,94.0913,94.3219,92418.0
2015-09-10 10:40:00,102.29,102.51,102.24,102.36,75491.0,94.3219,94.5247,94.2758,94.3864,75491.0
2015-09-10 10:45:00,102.38,102.59,102.38,102.56,68024.0,94.4049,94.5985,94.4049,94.5708,68024.0
2015-09-10 10:50:00,102.56,102.65,102.48,102.48,92646.0,94.5708,94.6538,94.4971,94.4971,92646.0
2015-09-10 10:55:00,102.48,102.59,102.25,102.32,107880.0,94.4971,94.5985,94.285,94.3495,107880.0
2015-09-10 11:00:00,102.31,102.33,102.11,102.12,74863.0,94.3403,94.3588,94.1559,94.1651,74863.0
2015-09-10 11:05:00,102.12,102.14,101.88,101.93,56925.0,94.1651,94.1836,93.9438,93.9899,56925.0
2015-09-10 11:10:00,101.93,101.97,101.82,101.83,58595.0,93.9899,94.0268,93.8885,93.8977,58595.0
2015-09-10 11:15:00,101.82,101.89,101.73,101.74,104047.0,93.8885,93.953,93.8055,93.8147,104047.0
2015-09-10 11:20:00,101.75,101.78,101.61,101.74,58292.0,93.8239,93.8516,93.6948,93.8147,58292.0
2015-09-10 11:25:00,101.73,101.88,101.64,101.88,45439.0,93.8055,93.9438,93.7225,93.9438,45439.0
2015-09-10 11:30:00,101.89,102.02,101.86,101.95,46739.0,93.953,94.0729,93.9254,94.0084,46739.0
2015-09-10 11:35:00,101.95,102.2,101.95,102.18,47175.0,94.0084,94.2389,94.0084,94.2204,47175.0
2015-09-10 11:40:00,102.18,102.24,101.98,102.19,50024.0,94.2204,94.2758,94.036,94.2297,50024.0
2015-09-10 11:45:00,102.18,102.2,101.94,101.96,53563.0,94.2204,94.2389,93.9991,94.0176,53563.0
2015-09-10 11:50:00,101.97,102.0,101.74,101.78,94391.0,94.0268,94.0545,93.8147,93.8516,94391.0
2015-09-10 11:55:00,101.78,101.93,101.73,101.79,141038.0,93.8516,93.9899,93.8055,93.8608,141038.0
2015-09-10 12:00:00,101.8,101.85,101.74,101.85,75444.0,93.87,93.9161,93.8147,93.9161,75444.0
2015-09-10 12:05:00,101.85,102.01,101.82,101.95,113785.0,93.9161,94.0637,93.8885,94.0084,113785.0
2015-09-10 12:10:00,101.95,101.98,101.75,101.82,106034.0,94.0084,94.036,93.8239,93.8885,106034.0
2015-09-10 12:15:00,101.84,101.95,101.7,101.76,70945.0,93.9069,94.0084,93.7778,93.8332,70945.0
2015-09-10 12:20:00,101.75,101.96,101.74,101.87,37511.0,93.8239,94.0176,93.8147,93.9346,37511.0
2015-09-10 12:25:00,101.89,101.93,101.67,101.75,33174.0,93.953,93.9899,93.7502,93.8239,33174.0
2015-09-10 12:30:00,101.73,101.87,101.66,101.82,53134.0,93.8055,93.9346,93.7409,93.8885,53134.0
2015-09-10 12:35:00,101.81,102.37,101.77,102.19,143643.0,93.8793,94.3956,93.8424,94.2297,143643.0
2015-09-10 12:40:00,102.2,102.55,102.08,102.55,224299.0,94.2389,94.5616,94.1282,94.5616,224299.0
2015-09-10 12:45:00,102.55,102.76,102.19,102.72,148340.0,94.5616,94.7553,94.2297,94.7184,148340.0
2015-09-10 12:50:00,102.72,102.72,102.44,102.5,76603.0,94.7184,94.7184,94.4602,94.5155,76603.0
2015-09-10 12:55:00,102.49,102.53,102.33,102.39,88157.0,94.5063,94.5432,94.3588,94.4141,88157.0
2015-09-10 13:00:00,102.39,102.45,102.31,102.34,62971.0,94.4141,94.4694,94.3403,94.368,62971.0
2015-09-10 13:05:00,102.33,102.47,102.32,102.38,89379.0,94.3588,94.4878,94.3495,94.4049,89379.0
2015-09-10 13:10:00,102.38,102.49,102.27,102.38,469258.0,94.4049,94.5063,94.3034,94.4049,469258.0
2015-09-10 13:15:00,102.37,102.48,102.32,102.37,95914.0,94.3956,94.4971,94.3495,94.3956,95914.0
2015-09-10 13:20:00,102.38,102.62,102.31,102.59,63481.0,94.4049,94.6262,94.3403,94.5985,63481.0
2015-09-10 13:25:00,102.59,102.81,102.58,102.79,126346.0,94.5985,94.8014,94.5893,94.7829,126346.0
2015-09-10 13:30:00,102.8,102.99,102.73,102.96,131121.0,94.7921,94.9673,94.7276,94.9397,131121.0
2015-09-10 13:35:00,102.98,103.22,102.91,103.09,190625.0,94.9581,95.1794,94.8936,95.0595,190625.0
2015-09-10 13:40:00,103.08,103.11,102.87,102.93,85031.0,95.0503,95.078,94.8567,94.912,85031.0
2015-09-10 13:45:00,102.94,102.99,102.81,102.94,64268.0,94.9212,94.9673,94.8014,94.9212,64268.0
2015-09-10 13:50:00,102.92,103.07,102.9,102.91,80341.0,94.9028,95.0411,94.8843,94.8936,80341.0
2015-09-10 13:55:00,102.91,103.08,102.9,103.07,66576.0,94.8936,95.0503,94.8843,95.0411,66576.0
2015-09-10 14:00:00,103.07,103.18,102.96,103.02,82493.0,95.0411,95.1425,94.9397,94.995,82493.0
2015-09-10 14:05:00,103.02,103.06,102.89,102.91,46222.0,94.995,95.0319,94.8751,94.8936,46222.0
2015-09-10 14:10:00,102.91,103.04,102.91,102.95,60235.0,94.8936,95.0134,94.8936,94.9305,60235.0
2015-09-10 14:15:00,102.94,102.95,102.76,102.84,63609.0,94.9212,94.9305,94.7553,94.829,63609.0
2015-09-10 14:20:00,102.83,102.96,102.74,102.91,65490.0,94.8198,94.9397,94.7368,94.8936,65490.0
2015-09-10 14:25:00,102.9,102.93,102.82,102.85,57347.0,94.8843,94.912,94.8106,94.8382,57347.0
2015-09-10 14:30:00,102.87,103.14,102.84,103.12,141265.0,94.8567,95.1057,94.829,95.0872,141265.0
2015-09-10 14:35:00,103.11,103.13,102.97,103.04,67968.0,95.078,95.0964,94.9489,95.0134,67968.0
2015-09-10 14:40:00,103.03,103.12,103.0,103.03,68519.0,95.0042,95.0872,94.9766,95.0042,68519.0
2015-09-10 14:45:00,103.02,103.1,102.87,102.91,88203.0,94.995,95.0688,94.8567,94.8936,88203.0
2015-09-10 14:50:00,102.92,103.01,102.75,102.81,79130.0,94.9028,94.9858,94.746,94.8014,79130.0
2015-09-10 14:55:00,102.8,102.8,102.57,102.58,75117.0,94.7921,94.7921,94.5801,94.5893,75117.0
2015-09-10 15:00:00,102.57,102.64,102.37,102.45,77075.0,94.5801,94.6446,94.3956,94.4694,77075.0
2015-09-10 15:05:00,102.44,102.58,102.43,102.51,46596.0,94.4602,94.5893,94.451,94.5247,46596.0
2015-09-10 15:10:00,102.51,102.64,102.48,102.64,88576.0,94.5247,94.6446,94.4971,94.6446,88576.0
2015-09-10 15:15:00,102.63,102.77,102.47,102.53,76555.0,94.6354,94.7645,94.4878,94.5432,76555.0
2015-09-10 15:20:00,102.52,102.63,102.37,102.43,86358.0,94.5339,94.6354,94.3956,94.451,86358.0
2015-09-10 15:25:00,102.41,102.49,102.32,102.43,80633.0,94.4325,94.5063,94.3495,94.451,80633.0
2015-09-10 15:30:00,102.41,102.42,102.2,102.39,145522.0,94.4325,94.4417,94.2389,94.4141,145522.0
2015-09-10 15:35:00,102.4,102.53,102.25,102.41,109231.0,94.4233,94.5432,94.285,94.4325,109231.0
2015-09-10 15:40:00,102.4,102.4,102.21,102.36,88687.0,94.4233,94.4233,94.2481,94.3864,88687.0
2015-09-10 15:45:00,102.35,102.56,102.23,102.53,172212.0,94.3772,94.5708,94.2665,94.5432,172212.0
2015-09-10 15:50:00,102.53,102.65,102.35,102.53,164357.0,94.5432,94.6538,94.3772,94.5432,164357.0
2015-09-10 15:55:00,102.53,102.68,102.47,102.61,283248.0,94.5432,94.6815,94.4878,94.6169,283248.0
2015-09-11 09:30:00,102.35,102.61,102.2,102.5,165586.0,94.3772,94.6169,94.2389,94.5155,165586.0
2015-09-11 09:35:00,102.51,102.9,102.46,102.8,123509.0,94.5247,94.8843,94.4786,94.7921,123509.0
2015-09-11 09:40:00,102.77,103.26,102.73,103.22,148587.0,94.7645,95.2163,94.7276,95.1794,148587.0
2015-09-11 09:45:00,103.2,103.25,102.92,102.96,185784.0,95.161,95.2071,94.9028,94.9397,185784.0
2015-09-11 09:50:00,102.96,103.0,102.8,102.81,102113.0,94.9397,94.9766,94.7921,94.8014,102113.0
2015-09-11 09:55:00,102.8,102.86,102.58,102.64,116796.0,94.7921,94.8475,94.5893,94.6446,116796.0
2015-09-11 10:00:00,102.59,102.77,102.49,102.71,103275.0,94.5985,94.7645,94.5063,94.7091,103275.0
2015-09-11 10:05:00,102.7,102.75,102.33,102.56,147178.0,94.6999,94.746,94.3588,94.5708,147178.0
2015-09-11 10:10:00,102.56,102.74,102.53,102.64,108555.0,94.5708,94.7368,94.5432,94.6446,108555.0
2015-09-11 10:15:00,102.65,102.95,102.56,102.9,134275.0,94.6538,94.9305,94.5708,94.8843,134275.0
2015-09-11 10:20:00,102.91,103.06,102.81,102.94,187782.0,94.8936,95.0319,94.8014,94.9212,187782.0
2015-09-11 10:25:00,102.93,102.99,102.89,102.9,93076.0,94.912,94.9673,94.8751,94.8843,93076.0
2015-09-11 10:30:00,102.9,103.02,102.85,102.98,102868.0,94.8843,94.995,94.8382,94.9581,102868.0
2015-09-11 10:35:00,102.98,102.99,102.73,102.99,102048.0,94.9581,94.9673,94.7276,94.9673,102048.0
2015-09-11 10:40:00,103.0,103.11,102.88,103.05,102146.0,94.9766,95.078,94.8659,95.0227,102146.0
2015-09-11 10:45:00,103.05,103.1,102.98,103.02,67000.0,95.0227,95.0688,94.9581,94.995,67000.0
2015-09-11 10:50:00,103.02,103.08,102.92,102.93,95045.0,94.995,95.0503,94.9028,94.912,95045.0
2015-09-11 10:55:00,102.93,102.99,102.84,102.96,95567.0,94.912,94.9673,94.829,94.9397,95567.0
2015-09-11 11:00:00,102.96,102.99,102.81,102.87,75026.0,94.9397,94.9673,94.8014,94.8567,75026.0
2015-09-11 11:05:00,102.89,103.05,102.88,102.91,89798.0,94.8751,95.0227,94.8659,94.8936,89798.0
2015-09-11 11:10:00,102.91,102.98,102.86,102.97,61552.0,94.8936,94.9581,94.8475,94.9489,61552.0
2015-09-11 11:15:00,102.97,102.97,102.78,102.92,58843.0,94.9489,94.9489,94.7737,94.9028,58843.0
2015-09-11 11:20:00,102.92,102.93,102.74,102.8,103028.0,94.9028,94.912,94.7368,94.7921,103028.0
2015-09-11 11:25:00,102.79,102.99,102.74,102.98,113728.0,94.7829,94.9673,94.7368,94.9581,113728.0
2015-09-11 11:30:00,102.97,103.02,102.72,102.74,68223.0,94.9489,94.995,94.7184,94.7368,68223.0
2015-09-11 11:35:00,102.75,102.96,102.71,102.94,42495.0,94.746,94.9397,94.7091,94.9212,42495.0
2015-09-11 11:40:00,102.96,103.0,102.86,102.94,38984.0,94.9397,94.9766,94.8475,94.9212,38984.0
2015-09-11 11:45:00,102.95,102.95,102.83,102.87,45426.0,94.9305,94.9305,94.8198,94.8567,45426.0
2015-09-11 11:50:00,102.8,103.1,102.76,102.98,169423.0,94.7921,95.0688,94.7553,94.9581,169423.0
2015-09-11 11:55:00,102.99,103.13,102.99,103.03,54181.0,94.9673,95.0964,94.9673,95.0042,54181.0
2015-09-11 12:00:00,103.06,103.34,103.01,103.29,80322.0,95.0319,95.2901,94.9858,95.244,80322.0
2015-09-11 12:05:00,103.31,103.38,103.23,103.23,32408.0,95.2624,95.327,95.1886,95.1886,32408.0
2015-09-11 12:10:00,103.24,103.4,103.24,103.35,46905.0,95.1979,95.3454,95.1979,95.2993,46905.0
2015-09-11 12:15:00,103.37,103.38,103.2,103.21,41317.0,95.3177,95.327,95.161,95.1702,41317.0
2015-09-11 12:20:00,103.2,103.26,103.15,103.21,50099.0,95.161,95.2163,95.1149,95.1702,50099.0
2015-09-11 12:25:00,103.22,103.31,103.18,103.31,44848.0,95.1794,95.2624,95.1425,95.2624,44848.0
2015-09-11 12:30:00,103.31,103.45,103.31,103.45,78408.0,95.2624,95.3915,95.2624,95.3915,78408.0
2015-09-11 12:35:00,103.45,103.46,103.22,103.29,66316.0,95.3915,95.4007,95.1794,95.244,66316.0
2015-09-11 12:40:00,103.29,103.46,103.29,103.44,49612.0,95.244,95.4007,95.244,95.3823,49612.0
2015-09-11 12:45:00,103.45,103.65,103.4,103.65,61495.0,95.3915,95.5759,95.3454,95.5759,61495.0
2015-09-11 12:50:00,103.64,103.75,103.58,103.6,80860.0,95.5667,95.6681,95.5114,95.5298,80860.0
2015-09-11 12:55:00,103.59,103.62,103.52,103.55,52159.0,95.5206,95.5483,95.4561,95.4837,52159.0
2015-09-11 13:00:00,103.55,103.59,103.46,103.49,57493.0,95.4837,95.5206,95.4007,95.4284,57493.0
2015-09-11 13:05:00,103.5,103.51,103.32,103.34,57868.0,95.4376,95.4468,95.2716,95.2901,57868.0
2015-09-11 13:10:00,103.35,103.41,103.3,103.32,53422.0,95.2993,95.3546,95.2532,95.2716,53422.0
2015-09-11 13:15:00,103.31,103.39,103.26,103.31,36613.0,95.2624,95.3362,95.2163,95.2624,36613.0
2015-09-11 13:20:00,103.31,103.33,103.13,103.13,66248.0,95.2624,95.2809,95.0964,95.0964,66248.0
2015-09-11 13:25:00,103.14,103.26,103.13,103.22,70701.0,95.1057,95.2163,95.0964,95.1794,70701.0
2015-09-11 13:30:00,103.21,103.27,103.15,103.24,69363.0,95.1702,95.2255,95.1149,95.1979,69363.0
2015-09-11 13:35:00,103.23,103.28,103.19,103.27,121100.0,95.1886,95.2347,95.1518,95.2255,121100.0
2015-09-11 13:40:00,103.28,103.45,103.25,103.42,78552.0,95.2347,95.3915,95.2071,95.3638,78552.0
2015-09-11 13:45:00,103.43,103.47,103.36,103.45,67318.0,95.3731,95.4099,95.3085,95.3915,67318.0
2015-09-11 13:50:00,103.45,103.57,103.41,103.54,67313.0,95.3915,95.5022,95.3546,95.4745,67313.0
2015-09-11 13:55:00,103.56,103.66,103.56,103.66,63400.0,95.4929,95.5851,95.4929,95.5851,63400.0
2015-09-11 14:00:00,103.66,103.68,103.6,103.65,84920.0,95.5851,95.6036,95.5298,95.5759,84920.0
2015-09-11 14:05:00,103.64,103.7,103.57,103.69,105626.0,95.5667,95.622,95.5022,95.6128,105626.0
2015-09-11 14:10:00,103.69,103.75,103.66,103.71,105519.0,95.6128,95.6681,95.5851,95.6313,105519.0
2015-09-11 14:15:00,103.7,103.81,103.69,103.81,114910.0,95.622,95.7235,95.6128,95.7235,114910.0
2015-09-11 14:20:00,103.81,103.94,103.8,103.88,83646.0,95.7235,95.8433,95.7142,95.788,83646.0
2015-09-11 14:25:00,103.87,103.88,103.75,103.78,80882.0,95.7788,95.788,95.6681,95.6958,80882.0
2015-09-11 14:30:00,103.78,103.99,103.77,103.98,122304.0,95.6958,95.8894,95.6866,95.8802,122304.0
2015-09-11 14:35:00,103.99,104.12,103.96,104.1,125909.0,95.8894,96.0093,95.8618,95.9909,125909.0
2015-09-11 14:40:00,104.1,104.11,103.94,103.99,78427.0,95.9909,96.0001,95.8433,95.8894,78427.0
2015-09-11 14:45:00,104.0,104.1,103.98,104.03,70450.0,95.8987,95.9909,95.8802,95.9263,70450.0
2015-09-11 14:50:00,104.03,104.09,103.92,104.09,102763.0,95.9263,95.9817,95.8249,95.9817,102763.0
2015-09-11 14:55:00,104.1,104.15,103.99,104.03,68718.0,95.9909,96.037,95.8894,95.9263,68718.0
2015-09-11 15:00:00,104.04,104.17,104.03,104.08,110231.0,95.9355,96.0554,95.9263,95.9724,110231.0
2015-09-11 15:05:00,104.07,104.2,104.01,104.15,143559.0,95.9632,96.0831,95.9079,96.037,143559.0
2015-09-11 15:10:00,104.15,104.21,104.14,104.19,157305.0,96.037,96.0923,96.0278,96.0739,157305.0
2015-09-11 15:15:00,104.19,104.39,104.19,104.33,194039.0,96.0739,96.2583,96.0739,96.203,194039.0
2015-09-11 15:20:00,104.33,104.36,104.22,104.24,163545.0,96.203,96.2306,96.1015,96.12,163545.0
2015-09-11 15:25:00,104.26,104.37,104.25,104.27,127021.0,96.1384,96.2398,96.1292,96.1476,127021.0
2015-09-11 15:30:00,104.27,104.28,104.03,104.09,210122.0,96.1476,96.1568,95.9263,95.9817,210122.0
2015-09-11 15:35:00,104.09,104.34,104.09,104.33,139293.0,95.9817,96.2122,95.9817,96.203,139293.0
2015-09-11 15:40:00,104.32,104.4,104.26,104.4,195651.0,96.1937,96.2675,96.1384,96.2675,195651.0
2015-09-11 15:45:00,104.4,104.4,104.16,104.18,220369.0,96.2675,96.2675,96.0462,96.0646,220369.0
2015-09-11 15:50:00,104.18,104.34,104.18,104.22,204805.0,96.0646,96.2122,96.0646,96.1015,204805.0
2015-09-11 15:55:00,104.23,104.5,104.22,104.44,314093.0,96.1107,96.3597,96.1015,96.3044,314093.0
2015-09-14 09:30:00,104.65,104.9,104.42,104.76,304523.0,96.498,96.7286,96.2859,96.5995,304523.0
2015-09-14 09:35:00,104.77,104.78,104.24,104.4,130105.0,96.6087,96.6179,96.12,96.2675,130105.0
2015-09-14 09:40:00,104.4,104.47,104.03,104.04,90124.0,96.2675,96.332,95.9263,95.9355,90124.0
2015-09-14 09:45:00,104.03,104.04,103.56,103.68,159101.0,95.9263,95.9355,95.4929,95.6036,159101.0
2015-09-14 09:50:00,103.68,103.88,103.54,103.87,130891.0,95.6036,95.788,95.4745,95.7788,130891.0
2015-09-14 09:55:00,103.87,103.92,103.6,103.65,95850.0,95.7788,95.8249,95.5298,95.5759,95850.0
2015-09-14 10:00:00,103.61,103.71,103.53,103.57,92127.0,95.539,95.6313,95.4653,95.5022,92127.0
2015-09-14 10:05:00,103.57,103.64,103.4,103.59,114589.0,95.5022,95.5667,95.3454,95.5206,114589.0
2015-09-14 10:10:00,103.59,103.62,103.28,103.31,115483.0,95.5206,95.5483,95.2347,95.2624,115483.0
2015-09-14 10:15:00,103.31,103.46,103.19,103.22,123419.0,95.2624,95.4007,95.1518,95.1794,123419.0
2015-09-14 10:20:00,103.24,103.27,102.99,103.08,139702.0,95.1979,95.2255,94.9673,95.0503,139702.0
2015-09-14 10:25:00,103.08,103.34,103.05,103.15,147422.0,95.0503,95.2901,95.0227,95.1149,147422.0
2015-09-14 10:30:00,103.15,103.62,103.14,103.62,249833.0,95.1149,95.5483,95.1057,95.5483,249833.0
2015-09-14 10:35:00,103.59,103.88,103.43,103.79,178760.0,95.5206,95.788,95.3731,95.705,178760.0
2015-09-14 10:40:00,103.78,104.13,103.66,104.09,154057.0,95.6958,96.0185,95.5851,95.9817,154057.0
2015-09-14 10:45:00,104.11,104.11,103.88,103.93,113011.0,96.0001,96.0001,95.788,95.8341,113011.0
2015-09-14 10:50:00,103.93,103.96,103.64,103.66,67346.0,95.8341,95.8618,95.5667,95.5851,67346.0
2015-09-14 10:55:00,103.65,103.68,103.57,103.65,52002.0,95.5759,95.6036,95.5022,95.5759,52002.0
2015-09-14 11:00:00,103.64,103.88,103.63,103.79,47392.0,95.5667,95.788,95.5575,95.705,47392.0
2015-09-14 11:05:00,103.76,103.81,103.63,103.64,41688.0,95.6774,95.7235,95.5575,95.5667,41688.0
2015-09-14 11:10:00,103.65,103.7,103.57,103.68,50828.0,95.5759,95.622,95.5022,95.6036,50828.0
2015-09-14 11:15:00,103.67,103.73,103.56,103.65,55299.0,95.5944,95.6497,95.4929,95.5759,55299.0
2015-09-14 11:20:00,103.68,103.72,103.5,103.56,59693.0,95.6036,95.6405,95.4376,95.4929,59693.0
2015-09-14 11:25:00,103.56,103.7,103.56,103.62,47474.0,95.4929,95.622,95.4929,95.5483,47474.0
2015-09-14 11:30:00,103.63,103.63,103.42,103.45,45670.0,95.5575,95.5575,95.3638,95.3915,45670.0
2015-09-14 11:35:00,103.46,103.57,103.41,103.48,50425.0,95.4007,95.5022,95.3546,95.4192,50425.0
2015-09-14 11:40:00,103.47,103.65,103.45,103.53,61810.0,95.4099,95.5759,95.3915,95.4653,61810.0
2015-09-14 11:45:00,103.52,103.66,103.45,103.64,48941.0,95.4561,95.5851,95.3915,95.5667,48941.0
2015-09-14 11:50:00,103.63,103.84,103.59,103.78,54729.0,95.5575,95.7511,95.5206,95.6958,54729.0
2015-09-14 11:55:00,103.78,103.83,103.71,103.76,37690.0,95.6958,95.7419,95.6313,95.6774,37690.0
2015-09-14 12:00:00,103.75,103.84,103.66,103.77,27198.0,95.6681,95.7511,95.5851,95.6866,27198.0
2015-09-14 12:05:00,103.76,103.81,103.61,103.61,58879.0,95.6774,95.7235,95.539,95.539,58879.0
2015-09-14 12:10:00,103.62,103.65,103.45,103.65,44923.0,95.5483,95.5759,95.3915,95.5759,44923.0
2015-09-14 12:15:00,103.66,103.73,103.63,103.64,34194.0,95.5851,95.6497,95.5575,95.5667,34194.0
2015-09-14 12:20:00,103.63,103.77,103.58,103.77,52058.0,95.5575,95.6866,95.5114,95.6866,52058.0
2015-09-14 12:25:00,103.78,103.8,103.74,103.79,60019.0,95.6958,95.7142,95.6589,95.705,60019.0
2015-09-14 12:30:00,103.78,103.87,103.71,103.79,33654.0,95.6958,95.7788,95.6313,95.705,33654.0
2015-09-14 12:35:00,103.78,103.82,103.71,103.74,28399.0,95.6958,95.7327,95.6313,95.6589,28399.0
2015-09-14 12:40:00,103.75,103.76,103.53,103.53,31777.0,95.6681,95.6774,95.4653,95.4653,31777.0
2015-09-14 12:45:00,103.54,103.67,103.52,103.61,22324.0,95.4745,95.5944,95.4561,95.539,22324.0
2015-09-14 12:50:00,103.6,103.62,103.49,103.55,37783.0,95.5298,95.5483,95.4284,95.4837,37783.0
2015-09-14 12:55:00,103.55,103.63,103.49,103.51,34557.0,95.4837,95.5575,95.4284,95.4468,34557.0
2015-09-14 13:00:00,103.52,103.54,103.37,103.39,31997.0,95.4561,95.4745,95.3177,95.3362,31997.0
2015-09-14 13:05:00,103.39,103.47,103.38,103.46,41283.0,95.3362,95.4099,95.327,95.4007,41283.0
2015-09-14 13:10:00,103.45,103.59,103.44,103.45,39571.0,95.3915,95.5206,95.3823,95.3915,39571.0
2015-09-14 13:15:00,103.44,103.52,103.41,103.5,45490.0,95.3823,95.4561,95.3546,95.4376,45490.0
2015-09-14 13:20:00,103.5,103.53,103.41,103.42,33841.0,95.4376,95.4653,95.3546,95.3638,33841.0
2015-09-14 13:25:00,103.42,103.46,103.35,103.36,37897.0,95.3638,95.4007,95.2993,95.3085,37897.0
2015-09-14 13:30:00,103.36,103.52,103.35,103.37,47476.0,95.3085,95.4561,95.2993,95.3177,47476.0
2015-09-14 13:35:00,103.37,103.59,103.36,103.58,42458.0,95.3177,95.5206,95.3085,95.5114,42458.0
2015-09-14 13:40:00,103.61,103.76,103.61,103.73,50434.0,95.539,95.6774,95.539,95.6497,50434.0
2015-09-14 13:45:00,103.73,103.78,103.68,103.74,55449.0,95.6497,95.6958,95.6036,95.6589,55449.0
2015-09-14 13:50:00,103.75,103.77,103.65,103.71,47928.0,95.6681,95.6866,95.5759,95.6313,47928.0
2015-09-14 13:55:00,103.71,103.92,103.7,103.89,64519.0,95.6313,95.8249,95.622,95.7972,64519.0
2015-09-14 14:00:00,103.9,103.9,103.75,103.75,38973.0,95.8065,95.8065,95.6681,95.6681,38973.0
2015-09-14 14:05:00,103.74,103.81,103.7,103.76,40714.0,95.6589,95.7235,95.622,95.6774,40714.0
2015-09-14 14:10:00,103.77,103.84,103.71,103.83,57397.0,95.6866,95.7511,95.6313,95.7419,57397.0
2015-09-14 14:15:00,103.82,103.85,103.74,103.8,49573.0,95.7327,95.7603,95.6589,95.7142,49573.0
2015-09-14 14:20:00,103.8,103.83,103.7,103.72,37811.0,95.7142,95.7419,95.622,95.6405,37811.0
2015-09-14 14:25:00,103.71,103.74,103.64,103.68,58989.0,95.6313,95.6589,95.5667,95.6036,58989.0
2015-09-14 14:30:00,103.67,103.77,103.59,103.6,46735.0,95.5944,95.6866,95.5206,95.5298,46735.0
2015-09-14 14:35:00,103.6,103.73,103.6,103.66,30820.0,95.5298,95.6497,95.5298,95.5851,30820.0
2015-09-14 14:40:00,103.67,103.74,103.65,103.66,50885.0,95.5944,95.6589,95.5759,95.5851,50885.0
2015-09-14 14:45:00,103.65,103.8,103.65,103.67,49204.0,95.5759,95.7142,95.5759,95.5944,49204.0
2015-09-14 14:50:00,103.66,103.74,103.61,103.71,49929.0,95.5851,95.6589,95.539,95.6313,49929.0
2015-09-14 14:55:00,103.71,103.8,103.68,103.7,75616.0,95.6313,95.7142,95.6036,95.622,75616.0
2015-09-14 15:00:00,103.71,103.72,103.59,103.61,56383.0,95.6313,95.6405,95.5206,95.539,56383.0
2015-09-14 15:05:00,103.61,103.61,103.51,103.59,76315.0,95.539,95.539,95.4468,95.5206,76315.0
2015-09-14 15:10:00,103.59,103.77,103.58,103.75,60865.0,95.5206,95.6866,95.5114,95.6681,60865.0
2015-09-14 15:15:00,103.76,103.84,103.66,103.69,67078.0,95.6774,95.7511,95.5851,95.6128,67078.0
2015-09-14 15:20:00,103.68,103.77,103.63,103.71,64966.0,95.6036,95.6866,95.5575,95.6313,64966.0
2015-09-14 15:25:00,103.71,103.73,103.63,103.65,74259.0,95.6313,95.6497,95.5575,95.5759,74259.0
2015-09-14 15:30:00,103.66,103.74,103.59,103.62,79567.0,95.5851,95.6589,95.5206,95.5483,79567.0
2015-09-14 15:35:00,103.62,103.62,103.51,103.55,89596.0,95.5483,95.5483,95.4468,95.4837,89596.0
2015-09-14 15:40:00,103.56,103.78,103.53,103.78,132192.0,95.4929,95.6958,95.4653,95.6958,132192.0
2015-09-14 15:45:00,103.78,103.79,103.64,103.67,124662.0,95.6958,95.705,95.5667,95.5944,124662.0
2015-09-14 15:50:00,103.68,103.79,103.62,103.62,112449.0,95.6036,95.705,95.5483,95.5483,112449.0
2015-09-14 15:55:00,103.63,103.85,103.6,103.8,180908.0,95.5575,95.7603,95.5298,95.7142,180908.0
2015-09-15 09:30:00,103.25,103.37,101.83,102.42,606171.0,95.2071,95.3177,93.8977,94.4417,606171.0
2015-09-15 09:35:00,102.45,102.93,102.39,102.82,262400.0,94.4694,94.912,94.4141,94.8106,262400.0
2015-09-15 09:40:00,102.85,102.95,102.37,102.65,167517.0,94.8382,94.9305,94.3956,94.6538,167517.0
2015-09-15 09:45:00,102.67,102.68,102.23,102.4,158362.0,94.6723,94.6815,94.2665,94.4233,158362.0
2015-09-15 09:50:00,102.43,102.76,102.34,102.64,308709.0,94.451,94.7553,94.368,94.6446,308709.0
2015-09-15 09:55:00,102.67,102.78,102.49,102.54,184851.0,94.6723,94.7737,94.5063,94.5524,184851.0
2015-09-15 10:00:00,102.54,102.81,102.5,102.64,171321.0,94.5524,94.8014,94.5155,94.6446,171321.0
2015-09-15 10:05:00,102.64,102.73,102.52,102.53,141688.0,94.6446,94.7276,94.5339,94.5432,141688.0
2015-09-15 10:10:00,102.54,102.66,102.36,102.41,173947.0,94.5524,94.663,94.3864,94.4325,173947.0
2015-09-15 10:15:00,102.41,102.46,102.35,102.39,130248.0,94.4325,94.4786,94.3772,94.4141,130248.0
2015-09-15 10:20:00,102.39,102.6,102.31,102.55,187985.0,94.4141,94.6077,94.3403,94.5616,187985.0
2015-09-15 10:25:00,102.55,102.63,102.46,102.48,144454.0,94.5616,94.6354,94.4786,94.4971,144454.0
2015-09-15 10:30:00,102.48,102.74,102.48,102.69,139706.0,94.4971,94.7368,94.4971,94.6907,139706.0
2015-09-15 10:35:00,102.69,102.77,102.6,102.63,159487.0,94.6907,94.7645,94.6077,94.6354,159487.0
2015-09-15 10:40:00,102.62,102.89,102.62,102.84,150085.0,94.6262,94.8751,94.6262,94.829,150085.0
2015-09-15 10:45:00,102.85,102.92,102.65,102.66,143594.0,94.8382,94.9028,94.6538,94.663,143594.0
2015-09-15 10:50:00,102.66,102.81,102.55,102.62,154225.0,94.663,94.8014,94.5616,94.6262,154225.0
2015-09-15 10:55:00,102.62,102.75,102.62,102.73,87861.0,94.6262,94.746,94.6262,94.7276,87861.0
2015-09-15 11:00:00,102.71,102.79,102.63,102.69,94813.0,94.7091,94.7829,94.6354,94.6907,94813.0
2015-09-15 11:05:00,102.7,102.73,102.58,102.68,91150.0,94.6999,94.7276,94.5893,94.6815,91150.0
2015-09-15 11:10:00,102.67,102.83,102.6,102.74,74846.0,94.6723,94.8198,94.6077,94.7368,74846.0
2015-09-15 11:15:00,102.73,102.77,102.66,102.67,57508.0,94.7276,94.7645,94.663,94.6723,57508.0
2015-09-15 11:20:00,102.67,102.75,102.63,102.66,59088.0,94.6723,94.746,94.6354,94.663,59088.0
2015-09-15 11:25:00,102.66,102.7,102.56,102.62,122450.0,94.663,94.6999,94.5708,94.6262,122450.0
2015-09-15 11:30:00,102.62,102.67,102.44,102.46,125557.0,94.6262,94.6723,94.4602,94.4786,125557.0
2015-09-15 11:35:00,102.46,102.53,102.46,102.47,69632.0,94.4786,94.5432,94.4786,94.4878,69632.0
2015-09-15 11:40:00,102.47,102.67,102.47,102.64,87506.0,94.4878,94.6723,94.4878,94.6446,87506.0
2015-09-15 11:45:00,102.64,102.7,102.59,102.67,64895.0,94.6446,94.6999,94.5985,94.6723,64895.0
2015-09-15 11:50:00,102.67,102.72,102.6,102.68,54496.0,94.6723,94.7184,94.6077,94.6815,54496.0
2015-09-15 11:55:00,102.67,102.78,102.67,102.78,44777.0,94.6723,94.7737,94.6723,94.7737,44777.0
2015-09-15 12:00:00,102.77,102.87,102.77,102.84,59225.0,94.7645,94.8567,94.7645,94.829,59225.0
2015-09-15 12:05:00,102.84,102.89,102.78,102.87,47245.0,94.829,94.8751,94.7737,94.8567,47245.0
2015-09-15 12:10:00,102.86,102.95,102.84,102.9,76574.0,94.8475,94.9305,94.829,94.8843,76574.0
2015-09-15 12:15:00,102.91,102.97,102.89,102.9,45057.0,94.8936,94.9489,94.8751,94.8843,45057.0
2015-09-15 12:20:00,102.89,102.97,102.86,102.88,38795.0,94.8751,94.9489,94.8475,94.8659,38795.0
2015-09-15 12:25:00,102.88,102.98,102.84,102.9,35188.0,94.8659,94.9581,94.829,94.8843,35188.0
2015-09-15 12:30:00,102.9,102.96,102.87,102.91,36012.0,94.8843,94.9397,94.8567,94.8936,36012.0
2015-09-15 12:35:00,102.91,102.97,102.9,102.94,54851.0,94.8936,94.9489,94.8843,94.9212,54851.0
2015-09-15 12:40:00,102.94,102.99,102.87,102.87,64256.0,94.9212,94.9673,94.8567,94.8567,64256.0
2015-09-15 12:45:00,102.87,102.99,102.87,102.97,59467.0,94.8567,94.9673,94.8567,94.9489,59467.0
2015-09-15 12:50:00,102.97,103.02,102.92,103.01,64034.0,94.9489,94.995,94.9028,94.9858,64034.0
2015-09-15 12:55:00,103.01,103.02,102.9,102.9,51037.0,94.9858,94.995,94.8843,94.8843,51037.0
2015-09-15 13:00:00,102.9,102.91,102.74,102.74,76160.0,94.8843,94.8936,94.7368,94.7368,76160.0
2015-09-15 13:05:00,102.73,102.78,102.72,102.74,58598.0,94.7276,94.7737,94.7184,94.7368,58598.0
2015-09-15 13:10:00,102.73,102.83,102.64,102.83,67086.0,94.7276,94.8198,94.6446,94.8198,67086.0
2015-09-15 13:15:00,102.82,102.92,102.82,102.9,68984.0,94.8106,94.9028,94.8106,94.8843,68984.0
2015-09-15 13:20:00,102.9,102.94,102.84,102.84,76711.0,94.8843,94.9212,94.829,94.829,76711.0
2015-09-15 13:25:00,102.84,103.07,102.84,103.01,95972.0,94.829,95.0411,94.829,94.9858,95972.0
2015-09-15 13:30:00,103.03,103.17,102.99,103.05,87801.0,95.0042,95.1333,94.9673,95.0227,87801.0
2015-09-15 13:35:00,103.03,103.07,102.98,103.07,52436.0,95.0042,95.0411,94.9581,95.0411,52436.0
2015-09-15 13:40:00,103.08,103.2,103.05,103.15,54959.0,95.0503,95.161,95.0227,95.1149,54959.0
2015-09-15 13:45:00,103.15,103.17,103.09,103.12,46900.0,95.1149,95.1333,95.0595,95.0872,46900.0
2015-09-15 13:50:00,103.11,103.17,103.05,103.12,55327.0,95.078,95.1333,95.0227,95.0872,55327.0
2015-09-15 13:55:00,103.11,103.21,103.11,103.21,50807.0,95.078,95.1702,95.078,95.1702,50807.0
2015-09-15 14:00:00,103.22,103.24,103.13,103.15,60440.0,95.1794,95.1979,95.0964,95.1149,60440.0
2015-09-15 14:05:00,103.15,103.26,103.14,103.25,61932.0,95.1149,95.2163,95.1057,95.2071,61932.0
2015-09-15 14:10:00,103.26,103.32,103.2,103.24,111998.0,95.2163,95.2716,95.161,95.1979,111998.0
2015-09-15 14:15:00,103.23,103.31,103.13,103.25,99905.0,95.1886,95.2624,95.0964,95.2071,99905.0
2015-09-15 14:20:00,103.25,103.26,103.13,103.22,81068.0,95.2071,95.2163,95.0964,95.1794,81068.0
2015-09-15 14:25:00,103.22,103.25,103.12,103.25,69351.0,95.1794,95.2071,95.0872,95.2071,69351.0
2015-09-15 14:30:00,103.27,103.34,103.22,103.34,71907.0,95.2255,95.2901,95.1794,95.2901,71907.0
2015-09-15 14:35:00,103.34,103.38,103.27,103.35,71457.0,95.2901,95.327,95.2255,95.2993,71457.0
2015-09-15 14:40:00,103.35,103.44,103.33,103.34,71954.0,95.2993,95.3823,95.2809,95.2901,71954.0
2015-09-15 14:45:00,103.34,103.5,103.33,103.46,79864.0,95.2901,95.4376,95.2809,95.4007,79864.0
2015-09-15 14:50:00,103.46,103.51,103.32,103.47,57881.0,95.4007,95.4468,95.2716,95.4099,57881.0
2015-09-15 14:55:00,103.46,103.64,103.46,103.62,50629.0,95.4007,95.5667,95.4007,95.5483,50629.0
2015-09-15 15:00:00,103.64,103.72,103.61,103.64,93605.0,95.5667,95.6405,95.539,95.5667,93605.0
2015-09-15 15:05:00,103.64,103.76,103.63,103.76,77817.0,95.5667,95.6774,95.5575,95.6774,77817.0
2015-09-15 15:10:00,103.77,103.8,103.72,103.74,56601.0,95.6866,95.7142,95.6405,95.6589,56601.0
2015-09-15 15:15:00,103.74,103.8,103.66,103.67,65899.0,95.6589,95.7142,95.5851,95.5944,65899.0
2015-09-15 15:20:00,103.68,103.7,103.61,103.64,92497.0,95.6036,95.622,95.539,95.5667,92497.0
2015-09-15 15:25:00,103.65,103.76,103.65,103.71,81546.0,95.5759,95.6774,95.5759,95.6313,81546.0
2015-09-15 15:30:00,103.71,103.73,103.67,103.67,82698.0,95.6313,95.6497,95.5944,95.5944,82698.0
2015-09-15 15:35:00,103.67,103.7,103.52,103.52,103070.0,95.5944,95.622,95.4561,95.4561,103070.0
2015-09-15 15:40:00,103.52,103.57,103.47,103.55,138512.0,95.4561,95.5022,95.4099,95.4837,138512.0
2015-09-15 15:45:00,103.56,103.63,103.49,103.54,161001.0,95.4929,95.5575,95.4284,95.4745,161001.0
2015-09-15 15:50:00,103.53,103.58,103.43,103.44,143548.0,95.4653,95.5114,95.3731,95.3823,143548.0
2015-09-15 15:55:00,103.45,103.55,103.42,103.45,214479.0,95.3915,95.4837,95.3638,95.3915,214479.0
2015-09-16 09:30:00,103.32,103.76,103.27,103.58,213631.0,95.2716,95.6774,95.2255,95.5114,213631.0
2015-09-16 09:35:00,103.53,103.57,103.13,103.19,161646.0,95.4653,95.5022,95.0964,95.1518,161646.0
2015-09-16 09:40:00,103.19,103.23,102.83,102.95,114886.0,95.1518,95.1886,94.8198,94.9305,114886.0
2015-09-16 09:45:00,102.95,103.18,102.95,103.02,84749.0,94.9305,95.1425,94.9305,94.995,84749.0
2015-09-16 09:50:00,103.03,103.09,102.87,102.91,268602.0,95.0042,95.0595,94.8567,94.8936,268602.0
2015-09-16 09:55:00,102.9,102.91,102.77,102.82,128998.0,94.8843,94.8936,94.7645,94.8106,128998.0
2015-09-16 10:00:00,102.83,102.94,102.75,102.85,130909.0,94.8198,94.9212,94.746,94.8382,130909.0
2015-09-16 10:05:00,102.85,103.09,102.8,103.01,126240.0,94.8382,95.0595,94.7921,94.9858,126240.0
2015-09-16 10:10:00,103.01,103.08,102.98,103.02,112333.0,94.9858,95.0503,94.9581,94.995,112333.0
2015-09-16 10:15:00,103.02,103.05,102.96,103.0,71148.0,94.995,95.0227,94.9397,94.9766,71148.0
2015-09-16 10:20:00,103.0,103.03,102.94,103.01,84313.0,94.9766,95.0042,94.9212,94.9858,84313.0
2015-09-16 10:25:00,103.0,103.03,102.94,102.96,143563.0,94.9766,95.0042,94.9212,94.9397,143563.0
2015-09-16 10:30:00,102.96,103.08,102.94,102.99,158207.0,94.9397,95.0503,94.9212,94.9673,158207.0
2015-09-16 10:35:00,102.98,103.05,102.91,103.03,64492.0,94.9581,95.0227,94.8936,95.0042,64492.0
2015-09-16 10:40:00,103.02,103.05,102.94,102.97,58919.0,94.995,95.0227,94.9212,94.9489,58919.0
2015-09-16 10:45:00,102.98,103.19,102.97,103.14,72943.0,94.9581,95.1518,94.9489,95.1057,72943.0
2015-09-16 10:50:00,103.14,103.14,102.94,103.0,93082.0,95.1057,95.1057,94.9212,94.9766,93082.0
2015-09-16 10:55:00,103.0,103.15,102.99,103.12,53947.0,94.9766,95.1149,94.9673,95.0872,53947.0
2015-09-16 11:00:00,103.11,103.13,103.01,103.05,68672.0,95.078,95.0964,94.9858,95.0227,68672.0
2015-09-16 11:05:00,103.05,103.15,103.0,103.15,73827.0,95.0227,95.1149,94.9766,95.1149,73827.0
2015-09-16 11:10:00,103.14,103.22,103.13,103.21,72265.0,95.1057,95.1794,95.0964,95.1702,72265.0
2015-09-16 11:15:00,103.22,103.22,103.14,103.18,49603.0,95.1794,95.1794,95.1057,95.1425,49603.0
2015-09-16 11:20:00,103.19,103.35,103.18,103.22,85302.0,95.1518,95.2993,95.1425,95.1794,85302.0
2015-09-16 11:25:00,103.22,103.32,103.2,103.23,57250.0,95.1794,95.2716,95.161,95.1886,57250.0
2015-09-16 11:30:00,103.24,103.26,103.09,103.15,72484.0,95.1979,95.2163,95.0595,95.1149,72484.0
2015-09-16 11:35:00,103.14,103.27,103.13,103.24,38531.0,95.1057,95.2255,95.0964,95.1979,38531.0
2015-09-16 11:40:00,103.24,103.27,103.2,103.21,28261.0,95.1979,95.2255,95.161,95.1702,28261.0
2015-09-16 11:45:00,103.22,103.32,103.22,103.32,39939.0,95.1794,95.2716,95.1794,95.2716,39939.0
2015-09-16 11:50:00,103.32,103.43,103.27,103.42,31949.0,95.2716,95.3731,95.2255,95.3638,31949.0
2015-09-16 11:55:00,103.42,103.46,103.35,103.42,56640.0,95.3638,95.4007,95.2993,95.3638,56640.0
2015-09-16 12:00:00,103.42,103.48,103.35,103.36,37260.0,95.3638,95.4192,95.2993,95.3085,37260.0
2015-09-16 12:05:00,103.37,103.39,103.26,103.29,26319.0,95.3177,95.3362,95.2163,95.244,26319.0
2015-09-16 12:10:00,103.3,103.38,103.29,103.38,26217.0,95.2532,95.327,95.244,95.327,26217.0
2015-09-16 12:15:00,103.36,103.47,103.35,103.46,29030.0,95.3085,95.4099,95.2993,95.4007,29030.0
2015-09-16 12:20:00,103.46,103.51,103.41,103.45,32850.0,95.4007,95.4468,95.3546,95.3915,32850.0
2015-09-16 12:25:00,103.43,103.46,103.37,103.46,28640.0,95.3731,95.4007,95.3177,95.4007,28640.0
2015-09-16 12:30:00,103.46,103.55,103.37,103.54,26830.0,95.4007,95.4837,95.3177,95.4745,26830.0
2015-09-16 12:35:00,103.53,103.69,103.53,103.68,44199.0,95.4653,95.6128,95.4653,95.6036,44199.0
2015-09-16 12:40:00,103.67,103.67,103.57,103.58,24847.0,95.5944,95.5944,95.5022,95.5114,24847.0
2015-09-16 12:45:00,103.59,103.61,103.54,103.59,26300.0,95.5206,95.539,95.4745,95.5206,26300.0
2015-09-16 12:50:00,103.6,103.65,103.56,103.63,27220.0,95.5298,95.5759,95.4929,95.5575,27220.0
2015-09-16 12:55:00,103.63,103.67,103.58,103.63,48437.0,95.5575,95.5944,95.5114,95.5575,48437.0
2015-09-16 13:00:00,103.62,103.63,103.49,103.62,69529.0,95.5483,95.5575,95.4284,95.5483,69529.0
2015-09-16 13:05:00,103.63,103.69,103.59,103.68,37077.0,95.5575,95.6128,95.5206,95.6036,37077.0
2015-09-16 13:10:00,103.68,103.69,103.64,103.69,25600.0,95.6036,95.6128,95.5667,95.6128,25600.0
2015-09-16 13:15:00,103.68,103.68,103.45,103.47,70564.0,95.6036,95.6036,95.3915,95.4099,70564.0
2015-09-16 13:20:00,103.48,103.5,103.39,103.46,39184.0,95.4192,95.4376,95.3362,95.4007,39184.0
2015-09-16 13:25:00,103.48,103.55,103.39,103.4,76648.0,95.4192,95.4837,95.3362,95.3454,76648.0
2015-09-16 13:30:00,103.4,103.43,103.34,103.42,43861.0,95.3454,95.3731,95.2901,95.3638,43861.0
2015-09-16 13:35:00,103.43,103.51,103.4,103.45,65611.0,95.3731,95.4468,95.3454,95.3915,65611.0
2015-09-16 13:40:00,103.46,103.64,103.45,103.62,39687.0,95.4007,95.5667,95.3915,95.5483,39687.0
2015-09-16 13:45:00,103.62,103.7,103.58,103.67,49010.0,95.5483,95.622,95.5114,95.5944,49010.0
2015-09-16 13:50:00,103.68,103.78,103.67,103.73,32736.0,95.6036,95.6958,95.5944,95.6497,32736.0
2015-09-16 13:55:00,103.72,103.8,103.68,103.79,25938.0,95.6405,95.7142,95.6036,95.705,25938.0
2015-09-16 14:00:00,103.78,103.79,103.67,103.77,33733.0,95.6958,95.705,95.5944,95.6866,33733.0
2015-09-16 14:05:00,103.78,103.78,103.68,103.78,33104.0,95.6958,95.6958,95.6036,95.6958,33104.0
2015-09-16 14:10:00,103.78,103.79,103.56,103.59,55047.0,95.6958,95.705,95.4929,95.5206,55047.0
2015-09-16 14:15:00,103.59,103.6,103.51,103.59,31200.0,95.5206,95.5298,95.4468,95.5206,31200.0
2015-09-16 14:20:00,103.6,103.61,103.44,103.5,48767.0,95.5298,95.539,95.3823,95.4376,48767.0
2015-09-16 14:25:00,103.49,103.55,103.41,103.5,50876.0,95.4284,95.4837,95.3546,95.4376,50876.0
2015-09-16 14:30:00,103.49,103.53,103.43,103.51,38791.0,95.4284,95.4653,95.3731,95.4468,38791.0
2015-09-16 14:35:00,103.52,103.53,103.42,103.45,37326.0,95.4561,95.4653,95.3638,95.3915,37326.0
2015-09-16 14:40:00,103.44,103.62,103.39,103.61,42374.0,95.3823,95.5483,95.3362,95.539,42374.0
2015-09-16 14:45:00,103.61,103.67,103.59,103.64,32321.0,95.539,95.5944,95.5206,95.5667,32321.0
2015-09-16 14:50:00,103.64,103.64,103.58,103.63,30112.0,95.5667,95.5667,95.5114,95.5575,30112.0
2015-09-16 14:55:00,103.63,103.8,103.59,103.73,69889.0,95.5575,95.7142,95.5206,95.6497,69889.0
2015-09-16 15:00:00,103.74,103.77,103.6,103.64,101212.0,95.6589,95.6866,95.5298,95.5667,101212.0
2015-09-16 15:05:00,103.65,103.7,103.6,103.67,77140.0,95.5759,95.622,95.5298,95.5944,77140.0
2015-09-16 15:10:00,103.67,103.79,103.59,103.68,78458.0,95.5944,95.705,95.5206,95.6036,78458.0
2015-09-16 15:15:00,103.68,103.7,103.61,103.68,91989.0,95.6036,95.622,95.539,95.6036,91989.0
2015-09-16 15:20:00,103.69,103.87,103.65,103.86,81150.0,95.6128,95.7788,95.5759,95.7696,81150.0
2015-09-16 15:25:00,103.87,103.89,103.76,103.89,56705.0,95.7788,95.7972,95.6774,95.7972,56705.0
2015-09-16 15:30:00,103.88,103.94,103.83,103.93,66069.0,95.788,95.8433,95.7419,95.8341,66069.0
2015-09-16 15:35:00,103.93,104.0,103.89,103.96,72013.0,95.8341,95.8987,95.7972,95.8618,72013.0
2015-09-16 15:40:00,103.97,104.05,103.87,103.95,121627.0,95.871,95.9448,95.7788,95.8526,121627.0
2015-09-16 15:45:00,103.94,103.99,103.8,103.97,215848.0,95.8433,95.8894,95.7142,95.871,215848.0
2015-09-16 15:50:00,103.96,104.07,103.9,103.99,143703.0,95.8618,95.9632,95.8065,95.8894,143703.0
2015-09-16 15:55:00,103.99,104.04,103.89,103.93,227442.0,95.8894,95.9355,95.7972,95.8341,227442.0
2015-09-17 09:30:00,104.2,104.48,104.11,104.4,155865.0,96.0831,96.3413,96.0001,96.2675,155865.0
2015-09-17 09:35:00,104.39,104.39,103.93,103.99,88398.0,96.2583,96.2583,95.8341,95.8894,88398.0
2015-09-17 09:40:00,104.0,104.1,103.87,104.06,73294.0,95.8987,95.9909,95.7788,95.954,73294.0
2015-09-17 09:45:00,104.06,104.2,104.01,104.2,68932.0,95.954,96.0831,95.9079,96.0831,68932.0
2015-09-17 09:50:00,104.19,104.26,104.03,104.12,44751.0,96.0739,96.1384,95.9263,96.0093,44751.0
2015-09-17 09:55:00,104.12,104.3,104.04,104.28,56245.0,96.0093,96.1753,95.9355,96.1568,56245.0
2015-09-17 10:00:00,104.26,104.37,104.16,104.3,45049.0,96.1384,96.2398,96.0462,96.1753,45049.0
2015-09-17 10:05:00,104.34,104.37,104.25,104.32,43754.0,96.2122,96.2398,96.1292,96.1937,43754.0
2015-09-17 10:10:00,104.31,104.38,104.18,104.23,46867.0,96.1845,96.2491,96.0646,96.1107,46867.0
2015-09-17 10:15:00,104.22,104.42,104.22,104.36,31067.0,96.1015,96.2859,96.1015,96.2306,31067.0
2015-09-17 10:20:00,104.36,104.44,104.2,104.22,46398.0,96.2306,96.3044,96.0831,96.1015,46398.0
2015-09-17 10:25:00,104.2,104.26,104.14,104.21,51486.0,96.0831,96.1384,96.0278,96.0923,51486.0
2015-09-17 10:30:00,104.21,104.3,104.14,104.24,38204.0,96.0923,96.1753,96.0278,96.12,38204.0
2015-09-17 10:35:00,104.24,104.35,104.21,104.35,40146.0,96.12,96.2214,96.0923,96.2214,40146.0
2015-09-17 10:40:00,104.35,104.49,104.33,104.39,59429.0,96.2214,96.3505,96.203,96.2583,59429.0
2015-09-17 10:45:00,104.39,104.49,104.33,104.47,27460.0,96.2583,96.3505,96.203,96.332,27460.0
2015-09-17 10:50:00,104.48,104.48,104.3,104.38,32165.0,96.3413,96.3413,96.1753,96.2491,32165.0
2015-09-17 10:55:00,104.37,104.49,104.29,104.44,53471.0,96.2398,96.3505,96.1661,96.3044,53471.0
2015-09-17 11:00:00,104.44,104.44,104.33,104.4,24621.0,96.3044,96.3044,96.203,96.2675,24621.0
2015-09-17 11:05:00,104.42,104.58,104.41,104.57,47349.0,96.2859,96.4335,96.2767,96.4243,47349.0
2015-09-17 11:10:00,104.57,104.62,104.52,104.56,58066.0,96.4243,96.4704,96.3782,96.415,58066.0
2015-09-17 11:15:00,104.56,104.64,104.45,104.45,39396.0,96.415,96.4888,96.3136,96.3136,39396.0
2015-09-17 11:20:00,104.45,104.49,104.37,104.4,38457.0,96.3136,96.3505,96.2398,96.2675,38457.0
2015-09-17 11:25:00,104.38,104.43,104.29,104.39,30646.0,96.2491,96.2952,96.1661,96.2583,30646.0
2015-09-17 11:30:00,104.42,104.49,104.36,104.45,32330.0,96.2859,96.3505,96.2306,96.3136,32330.0
2015-09-17 11:35:00,104.43,104.45,104.32,104.34,26078.0,96.2952,96.3136,96.1937,96.2122,26078.0
2015-09-17 11:40:00,104.35,104.37,104.3,104.3,39761.0,96.2214,96.2398,96.1753,96.1753,39761.0
2015-09-17 11:45:00,104.31,104.35,104.27,104.35,45430.0,96.1845,96.2214,96.1476,96.2214,45430.0
2015-09-17 11:50:00,104.35,104.4,104.28,104.3,70485.0,96.2214,96.2675,96.1568,96.1753,70485.0
2015-09-17 11:55:00,104.29,104.33,104.27,104.3,47660.0,96.1661,96.203,96.1476,96.1753,47660.0
2015-09-17 12:00:00,104.31,104.31,104.18,104.18,40779.0,96.1845,96.1845,96.0646,96.0646,40779.0
2015-09-17 12:05:00,104.19,104.25,104.12,104.13,61290.0,96.0739,96.1292,96.0093,96.0185,61290.0
2015-09-17 12:10:00,104.12,104.23,104.05,104.19,79181.0,96.0093,96.1107,95.9448,96.0739,79181.0
2015-09-17 12:15:00,104.18,104.32,104.16,104.22,65722.0,96.0646,96.1937,96.0462,96.1015,65722.0
2015-09-17 12:20:00,104.24,104.38,104.23,104.36,73540.0,96.12,96.2491,96.1107,96.2306,73540.0
2015-09-17 12:25:00,104.36,104.38,104.27,104.38,20633.0,96.2306,96.2491,96.1476,96.2491,20633.0
2015-09-17 12:30:00,104.37,104.44,104.26,104.29,44621.0,96.2398,96.3044,96.1384,96.1661,44621.0
2015-09-17 12:35:00,104.3,104.34,104.22,104.28,49628.0,96.1753,96.2122,96.1015,96.1568,49628.0
2015-09-17 12:40:00,104.29,104.3,104.21,104.24,40921.0,96.1661,96.1753,96.0923,96.12,40921.0
2015-09-17 12:45:00,104.27,104.33,104.21,104.28,35510.0,96.1476,96.203,96.0923,96.1568,35510.0
2015-09-17 12:50:00,104.29,104.39,104.26,104.37,24481.0,96.1661,96.2583,96.1384,96.2398,24481.0
2015-09-17 12:55:00,104.38,104.43,104.32,104.34,31669.0,96.2491,96.2952,96.1937,96.2122,31669.0
2015-09-17 13:00:00,104.35,104.38,104.31,104.33,31688.0,96.2214,96.2491,96.1845,96.203,31688.0
2015-09-17 13:05:00,104.34,104.36,104.27,104.31,26785.0,96.2122,96.2306,96.1476,96.1845,26785.0
2015-09-17 13:10:00,104.31,104.36,104.22,104.27,47476.0,96.1845,96.2306,96.1015,96.1476,47476.0
2015-09-17 13:15:00,104.29,104.51,104.29,104.5,51122.0,96.1661,96.3689,96.1661,96.3597,51122.0
2015-09-17 13:20:00,104.51,104.58,104.44,104.46,25281.0,96.3689,96.4335,96.3044,96.3228,25281.0
2015-09-17 13:25:00,104.47,104.64,104.47,104.51,31056.0,96.332,96.4888,96.332,96.3689,31056.0
2015-09-17 13:30:00,104.52,104.66,104.49,104.65,28523.0,96.3782,96.5072,96.3505,96.498,28523.0
2015-09-17 13:35:00,104.65,104.65,104.45,104.46,34274.0,96.498,96.498,96.3136,96.3228,34274.0
2015-09-17 13:40:00,104.48,104.59,104.47,104.5,31891.0,96.3413,96.4427,96.332,96.3597,31891.0
2015-09-17 13:45:00,104.49,104.54,104.44,104.49,33559.0,96.3505,96.3966,96.3044,96.3505,33559.0
2015-09-17 13:50:00,104.47,104.58,104.35,104.58,51781.0,96.332,96.4335,96.2214,96.4335,51781.0
2015-09-17 13:55:00,104.56,104.63,104.48,104.61,41356.0,96.415,96.4796,96.3413,96.4611,41356.0
2015-09-17 14:00:00,104.61,105.18,103.75,103.84,359722.0,96.4611,96.9867,95.6681,95.7511,359722.0
2015-09-17 14:05:00,103.81,104.45,103.78,104.35,101415.0,95.7235,96.3136,95.6958,96.2214,101415.0
2015-09-17 14:10:00,104.45,104.97,104.41,104.54,94758.0,96.3136,96.7931,96.2767,96.3966,94758.0
2015-09-17 14:15:00,104.55,104.96,104.43,104.63,99031.0,96.4058,96.7839,96.2952,96.4796,99031.0
2015-09-17 14:20:00,104.64,104.84,104.5,104.72,53337.0,96.4888,96.6732,96.3597,96.5626,53337.0
2015-09-17 14:25:00,104.71,104.81,104.53,104.55,62487.0,96.5534,96.6456,96.3874,96.4058,62487.0
2015-09-17 14:30:00,104.55,104.98,104.51,104.97,104728.0,96.4058,96.8023,96.3689,96.7931,104728.0
2015-09-17 14:35:00,104.95,105.09,104.91,104.99,215158.0,96.7747,96.9038,96.7378,96.8115,215158.0
2015-09-17 14:40:00,104.96,105.49,104.96,105.4,135286.0,96.7839,97.2726,96.7839,97.1896,135286.0
2015-09-17 14:45:00,105.4,105.95,105.35,105.89,305381.0,97.1896,97.6968,97.1435,97.6414,305381.0
2015-09-17 14:50:00,105.89,105.9,105.58,105.64,366445.0,97.6414,97.6507,97.3556,97.4109,366445.0
2015-09-17 14:55:00,105.62,105.67,105.43,105.54,108979.0,97.3925,97.4386,97.2173,97.3187,108979.0
2015-09-17 15:00:00,105.55,105.66,105.37,105.46,111013.0,97.3279,97.4294,97.1619,97.2449,111013.0
2015-09-17 15:05:00,105.47,105.51,105.06,105.06,150998.0,97.2542,97.291,96.8761,96.8761,150998.0
2015-09-17 15:10:00,105.05,105.23,104.72,104.77,220927.0,96.8669,97.0328,96.5626,96.6087,220927.0
2015-09-17 15:15:00,104.76,104.9,104.57,104.69,146943.0,96.5995,96.7286,96.4243,96.5349,146943.0
2015-09-17 15:20:00,104.67,104.68,103.77,104.45,235198.0,96.5165,96.5257,95.6866,96.3136,235198.0
2015-09-17 15:25:00,104.42,104.67,104.29,104.67,158012.0,96.2859,96.5165,96.1661,96.5165,158012.0
2015-09-17 15:30:00,104.64,104.68,104.33,104.53,176975.0,96.4888,96.5257,96.203,96.3874,176975.0
2015-09-17 15:35:00,104.53,104.55,104.21,104.46,125121.0,96.3874,96.4058,96.0923,96.3228,125121.0
2015-09-17 15:40:00,104.48,104.65,104.35,104.51,122718.0,96.3413,96.498,96.2214,96.3689,122718.0
2015-09-17 15:45:00,104.5,104.65,104.4,104.57,181072.0,96.3597,96.498,96.2675,96.4243,181072.0
2015-09-17 15:50:00,104.54,104.55,104.08,104.14,227756.0,96.3966,96.4058,95.9724,96.0278,227756.0
2015-09-17 15:55:00,104.11,104.27,104.0,104.2,284638.0,96.0001,96.1476,95.8987,96.0831,284638.0
2015-09-18 09:30:00,103.2,103.49,102.44,103.49,2915118.0,95.161,95.4284,94.4602,95.4284,2915118.0
2015-09-18 09:35:00,103.49,103.63,103.19,103.54,132579.0,95.4284,95.5575,95.1518,95.4745,132579.0
2015-09-18 09:40:00,103.54,103.7,103.37,103.48,139498.0,95.4745,95.622,95.3177,95.4192,139498.0
2015-09-18 09:45:00,103.47,103.59,103.08,103.16,102711.0,95.4099,95.5206,95.0503,95.1241,102711.0
2015-09-18 09:50:00,103.15,103.21,102.97,103.2,118247.0,95.1149,95.1702,94.9489,95.161,118247.0
2015-09-18 09:55:00,103.2,103.35,103.15,103.23,78382.0,95.161,95.2993,95.1149,95.1886,78382.0
2015-09-18 10:00:00,103.23,103.38,102.99,103.36,100734.0,95.1886,95.327,94.9673,95.3085,100734.0
2015-09-18 10:05:00,103.34,103.67,103.28,103.6,92098.0,95.2901,95.5944,95.2347,95.5298,92098.0
2015-09-18 10:10:00,103.6,103.73,103.48,103.5,80201.0,95.5298,95.6497,95.4192,95.4376,80201.0
2015-09-18 10:15:00,103.51,103.53,103.33,103.33,47845.0,95.4468,95.4653,95.2809,95.2809,47845.0
2015-09-18 10:20:00,103.32,103.44,103.25,103.39,54706.0,95.2716,95.3823,95.2071,95.3362,54706.0
2015-09-18 10:25:00,103.4,103.61,103.39,103.42,55216.0,95.3454,95.539,95.3362,95.3638,55216.0
2015-09-18 10:30:00,103.44,103.48,103.3,103.37,56444.0,95.3823,95.4192,95.2532,95.3177,56444.0
2015-09-18 10:35:00,103.38,103.38,103.23,103.28,98802.0,95.327,95.327,95.1886,95.2347,98802.0
2015-09-18 10:40:00,103.27,103.32,103.18,103.3,154316.0,95.2255,95.2716,95.1425,95.2532,154316.0
2015-09-18 10:45:00,103.31,103.35,103.26,103.35,89461.0,95.2624,95.2993,95.2163,95.2993,89461.0
2015-09-18 10:50:00,103.36,103.62,103.35,103.5,76919.0,95.3085,95.5483,95.2993,95.4376,76919.0
2015-09-18 10:55:00,103.51,103.63,103.45,103.56,58123.0,95.4468,95.5575,95.3915,95.4929,58123.0
2015-09-18 11:00:00,103.56,103.64,103.5,103.59,71414.0,95.4929,95.5667,95.4376,95.5206,71414.0
2015-09-18 11:05:00,103.59,103.75,103.57,103.73,90299.0,95.5206,95.6681,95.5022,95.6497,90299.0
2015-09-18 11:10:00,103.74,103.76,103.6,103.69,67832.0,95.6589,95.6774,95.5298,95.6128,67832.0
2015-09-18 11:15:00,103.69,103.73,103.52,103.73,57619.0,95.6128,95.6497,95.4561,95.6497,57619.0
2015-09-18 11:20:00,103.74,103.79,103.66,103.68,93067.0,95.6589,95.705,95.5851,95.6036,93067.0
2015-09-18 11:25:00,103.7,103.88,103.64,103.64,79267.0,95.622,95.788,95.5667,95.5667,79267.0
2015-09-18 11:30:00,103.64,103.74,103.55,103.66,71429.0,95.5667,95.6589,95.4837,95.5851,71429.0
2015-09-18 11:35:00,103.68,103.81,103.59,103.81,44896.0,95.6036,95.7235,95.5206,95.7235,44896.0
2015-09-18 11:40:00,103.83,104.04,103.73,104.03,61703.0,95.7419,95.9355,95.6497,95.9263,61703.0
2015-09-18 11:45:00,104.0,104.19,103.98,104.17,56943.0,95.8987,96.0739,95.8802,96.0554,56943.0
2015-09-18 11:50:00,104.17,104.18,104.01,104.05,56061.0,96.0554,96.0646,95.9079,95.9448,56061.0
2015-09-18 11:55:00,104.04,104.21,104.02,104.13,146098.0,95.9355,96.0923,95.9171,96.0185,146098.0
2015-09-18 12:00:00,104.14,104.17,104.02,104.09,40282.0,96.0278,96.0554,95.9171,95.9817,40282.0
2015-09-18 12:05:00,104.1,104.16,103.87,103.97,58942.0,95.9909,96.0462,95.7788,95.871,58942.0
2015-09-18 12:10:00,103.96,103.97,103.8,103.93,57556.0,95.8618,95.871,95.7142,95.8341,57556.0
2015-09-18 12:15:00,103.92,104.1,103.85,104.03,173044.0,95.8249,95.9909,95.7603,95.9263,173044.0
2015-09-18 12:20:00,104.01,104.11,103.88,104.01,160982.0,95.9079,96.0001,95.788,95.9079,160982.0
2015-09-18 12:25:00,104.02,104.07,103.95,103.97,139871.0,95.9171,95.9632,95.8526,95.871,139871.0
2015-09-18 12:30:00,103.96,103.96,103.74,103.8,78176.0,95.8618,95.8618,95.6589,95.7142,78176.0
2015-09-18 12:35:00,103.8,103.9,103.79,103.84,38740.0,95.7142,95.8065,95.705,95.7511,38740.0
2015-09-18 12:40:00,103.84,103.84,103.63,103.64,48931.0,95.7511,95.7511,95.5575,95.5667,48931.0
2015-09-18 12:45:00,103.62,103.86,103.62,103.82,49251.0,95.5483,95.7696,95.5483,95.7327,49251.0
2015-09-18 12:50:00,103.82,103.96,103.79,103.93,37975.0,95.7327,95.8618,95.705,95.8341,37975.0
2015-09-18 12:55:00,103.91,104.04,103.88,103.96,45725.0,95.8157,95.9355,95.788,95.8618,45725.0
2015-09-18 13:00:00,103.96,104.09,103.84,104.06,58246.0,95.8618,95.9817,95.7511,95.954,58246.0
2015-09-18 13:05:00,104.07,104.09,103.95,103.99,44526.0,95.9632,95.9817,95.8526,95.8894,44526.0
2015-09-18 13:10:00,104.01,104.05,103.84,103.85,67804.0,95.9079,95.9448,95.7511,95.7603,67804.0
2015-09-18 13:15:00,103.85,103.94,103.77,103.84,51892.0,95.7603,95.8433,95.6866,95.7511,51892.0
2015-09-18 13:20:00,103.84,103.85,103.55,103.57,80251.0,95.7511,95.7603,95.4837,95.5022,80251.0
2015-09-18 13:25:00,103.59,103.69,103.53,103.66,47496.0,95.5206,95.6128,95.4653,95.5851,47496.0
2015-09-18 13:30:00,103.67,103.7,103.43,103.43,100690.0,95.5944,95.622,95.3731,95.3731,100690.0
2015-09-18 13:35:00,103.43,103.46,103.32,103.33,137383.0,95.3731,95.4007,95.2716,95.2809,137383.0
2015-09-18 13:40:00,103.35,103.4,103.35,103.4,95157.0,95.2993,95.3454,95.2993,95.3454,95157.0
2015-09-18 13:45:00,103.4,103.42,103.21,103.31,209051.0,95.3454,95.3638,95.1702,95.2624,209051.0
2015-09-18 13:50:00,103.31,103.44,103.24,103.28,71230.0,95.2624,95.3823,95.1979,95.2347,71230.0
2015-09-18 13:55:00,103.27,103.27,103.04,103.14,70168.0,95.2255,95.2255,95.0134,95.1057,70168.0
2015-09-18 14:00:00,103.13,103.36,103.07,103.32,51391.0,95.0964,95.3085,95.0411,95.2716,51391.0
2015-09-18 14:05:00,103.31,103.41,103.27,103.33,81183.0,95.2624,95.3546,95.2255,95.2809,81183.0
2015-09-18 14:10:00,103.32,103.38,103.23,103.32,63762.0,95.2716,95.327,95.1886,95.2716,63762.0
2015-09-18 14:15:00,103.32,103.42,103.27,103.27,89834.0,95.2716,95.3638,95.2255,95.2255,89834.0
2015-09-18 14:20:00,103.27,103.52,103.26,103.51,78113.0,95.2255,95.4561,95.2163,95.4468,78113.0
2015-09-18 14:25:00,103.5,103.5,103.37,103.43,76552.0,95.4376,95.4376,95.3177,95.3731,76552.0
2015-09-18 14:30:00,103.44,103.54,103.37,103.5,93896.0,95.3823,95.4745,95.3177,95.4376,93896.0
2015-09-18 14:35:00,103.5,103.52,103.41,103.51,88334.0,95.4376,95.4561,95.3546,95.4468,88334.0
2015-09-18 14:40:00,103.52,103.65,103.5,103.55,48612.0,95.4561,95.5759,95.4376,95.4837,48612.0
2015-09-18 14:45:00,103.56,103.62,103.44,103.45,61441.0,95.4929,95.5483,95.3823,95.3915,61441.0
2015-09-18 14:50:00,103.46,103.47,103.24,103.26,74189.0,95.4007,95.4099,95.1979,95.2163,74189.0
2015-09-18 14:55:00,103.28,103.44,103.27,103.37,231085.0,95.2347,95.3823,95.2255,95.3177,231085.0
2015-09-18 15:00:00,103.37,103.5,103.17,103.18,106760.0,95.3177,95.4376,95.1333,95.1425,106760.0
2015-09-18 15:05:00,103.17,103.19,103.0,103.02,73575.0,95.1333,95.1518,94.9766,94.995,73575.0
2015-09-18 15:10:00,103.03,103.08,102.94,102.95,115046.0,95.0042,95.0503,94.9212,94.9305,115046.0
2015-09-18 15:15:00,102.94,103.0,102.8,102.84,106845.0,94.9212,94.9766,94.7921,94.829,106845.0
2015-09-18 15:20:00,102.84,102.85,102.69,102.78,138416.0,94.829,94.8382,94.6907,94.7737,138416.0
2015-09-18 15:25:00,102.78,102.83,102.67,102.73,152919.0,94.7737,94.8198,94.6723,94.7276,152919.0
2015-09-18 15:30:00,102.74,102.91,102.72,102.88,146209.0,94.7368,94.8936,94.7184,94.8659,146209.0
2015-09-18 15:35:00,102.87,102.92,102.81,102.88,123943.0,94.8567,94.9028,94.8014,94.8659,123943.0
2015-09-18 15:40:00,102.87,102.87,102.6,102.61,180727.0,94.8567,94.8567,94.6077,94.6169,180727.0
2015-09-18 15:45:00,102.6,102.61,102.5,102.54,276615.0,94.6077,94.6169,94.5155,94.5524,276615.0
2015-09-18 15:50:00,102.54,102.71,102.39,102.66,328481.0,94.5524,94.7091,94.4141,94.663,328481.0
2015-09-18 15:55:00,102.66,102.87,102.61,102.81,536537.0,94.663,94.8567,94.6169,94.8014,536537.0
2015-09-21 09:30:00,103.68,103.78,103.07,103.11,199178.0,95.6036,95.6958,95.0411,95.078,199178.0
2015-09-21 09:35:00,103.11,103.45,102.91,102.96,114925.0,95.078,95.3915,94.8936,94.9397,114925.0
2015-09-21 09:40:00,102.98,103.14,102.88,103.02,99643.0,94.9581,95.1057,94.8659,94.995,99643.0
2015-09-21 09:45:00,103.03,103.19,103.0,103.04,75859.0,95.0042,95.1518,94.9766,95.0134,75859.0
2015-09-21 09:50:00,103.04,103.25,103.04,103.11,108420.0,95.0134,95.2071,95.0134,95.078,108420.0
2015-09-21 09:55:00,103.12,103.23,102.94,102.97,52810.0,95.0872,95.1886,94.9212,94.9489,52810.0
2015-09-21 10:00:00,102.95,103.04,102.91,103.0,78571.0,94.9305,95.0134,94.8936,94.9766,78571.0
2015-09-21 10:05:00,102.99,103.06,102.88,102.97,111599.0,94.9673,95.0319,94.8659,94.9489,111599.0
2015-09-21 10:10:00,102.98,103.15,102.98,103.06,64359.0,94.9581,95.1149,94.9581,95.0319,64359.0
2015-09-21 10:15:00,103.07,103.25,103.01,103.22,48154.0,95.0411,95.2071,94.9858,95.1794,48154.0
2015-09-21 10:20:00,103.21,103.36,103.18,103.33,58214.0,95.1702,95.3085,95.1425,95.2809,58214.0
2015-09-21 10:25:00,103.33,103.33,103.13,103.14,47048.0,95.2809,95.2809,95.0964,95.1057,47048.0
2015-09-21 10:30:00,103.16,103.43,103.16,103.39,55338.0,95.1241,95.3731,95.1241,95.3362,55338.0
2015-09-21 10:35:00,103.37,103.64,103.36,103.5,68426.0,95.3177,95.5667,95.3085,95.4376,68426.0
2015-09-21 10:40:00,103.54,103.65,103.48,103.61,50871.0,95.4745,95.5759,95.4192,95.539,50871.0
2015-09-21 10:45:00,103.6,103.68,103.58,103.61,46229.0,95.5298,95.6036,95.5114,95.539,46229.0
2015-09-21 10:50:00,103.61,103.78,103.61,103.74,97453.0,95.539,95.6958,95.539,95.6589,97453.0
2015-09-21 10:55:00,103.75,103.8,103.71,103.78,57606.0,95.6681,95.7142,95.6313,95.6958,57606.0
2015-09-21 11:00:00,103.79,103.83,103.59,103.59,85334.0,95.705,95.7419,95.5206,95.5206,85334.0
2015-09-21 11:05:00,103.61,103.67,103.46,103.47,116607.0,95.539,95.5944,95.4007,95.4099,116607.0
2015-09-21 11:10:00,103.47,103.58,103.46,103.54,38489.0,95.4099,95.5114,95.4007,95.4745,38489.0
2015-09-21 11:15:00,103.55,103.67,103.51,103.67,33397.0,95.4837,95.5944,95.4468,95.5944,33397.0
2015-09-21 11:20:00,103.68,103.71,103.59,103.68,41081.0,95.6036,95.6313,95.5206,95.6036,41081.0
2015-09-21 11:25:00,103.69,103.73,103.47,103.47,42012.0,95.6128,95.6497,95.4099,95.4099,42012.0
2015-09-21 11:30:00,103.46,103.51,103.17,103.21,69119.0,95.4007,95.4468,95.1333,95.1702,69119.0
2015-09-21 11:35:00,103.21,103.27,103.1,103.14,65048.0,95.1702,95.2255,95.0688,95.1057,65048.0
2015-09-21 11:40:00,103.13,103.21,103.1,103.18,41203.0,95.0964,95.1702,95.0688,95.1425,41203.0
2015-09-21 11:45:00,103.21,103.22,103.09,103.22,30991.0,95.1702,95.1794,95.0595,95.1794,30991.0
2015-09-21 11:50:00,103.22,103.28,103.17,103.22,36491.0,95.1794,95.2347,95.1333,95.1794,36491.0
2015-09-21 11:55:00,103.2,103.25,103.1,103.25,37640.0,95.161,95.2071,95.0688,95.2071,37640.0
2015-09-21 12:00:00,103.24,103.25,102.95,102.99,56534.0,95.1979,95.2071,94.9305,94.9673,56534.0
2015-09-21 12:05:00,102.98,103.0,102.89,102.93,50809.0,94.9581,94.9766,94.8751,94.912,50809.0
2015-09-21 12:10:00,102.93,102.98,102.9,102.94,31891.0,94.912,94.9581,94.8843,94.9212,31891.0
2015-09-21 12:15:00,102.92,103.01,102.92,102.94,46494.0,94.9028,94.9858,94.9028,94.9212,46494.0
2015-09-21 12:20:00,102.95,103.08,102.92,103.07,36132.0,94.9305,95.0503,94.9028,95.0411,36132.0
2015-09-21 12:25:00,103.07,103.1,103.02,103.04,35570.0,95.0411,95.0688,94.995,95.0134,35570.0
2015-09-21 12:30:00,103.02,103.02,102.8,102.89,43292.0,94.995,94.995,94.7921,94.8751,43292.0
2015-09-21 12:35:00,102.88,102.97,102.84,102.96,45104.0,94.8659,94.9489,94.829,94.9397,45104.0
2015-09-21 12:40:00,102.96,103.09,102.94,103.09,27874.0,94.9397,95.0595,94.9212,95.0595,27874.0
2015-09-21 12:45:00,103.08,103.08,102.92,102.93,26494.0,95.0503,95.0503,94.9028,94.912,26494.0
2015-09-21 12:50:00,102.93,102.96,102.64,102.69,79082.0,94.912,94.9397,94.6446,94.6907,79082.0
2015-09-21 12:55:00,102.69,102.69,102.46,102.62,123385.0,94.6907,94.6907,94.4786,94.6262,123385.0
2015-09-21 13:00:00,102.61,102.66,102.56,102.65,42196.0,94.6169,94.663,94.5708,94.6538,42196.0
2015-09-21 13:05:00,102.65,102.8,102.64,102.78,32399.0,94.6538,94.7921,94.6446,94.7737,32399.0
2015-09-21 13:10:00,102.79,102.82,102.66,102.78,55203.0,94.7829,94.8106,94.663,94.7737,55203.0
2015-09-21 13:15:00,102.77,102.94,102.74,102.82,43848.0,94.7645,94.9212,94.7368,94.8106,43848.0
2015-09-21 13:20:00,102.81,102.93,102.78,102.93,52484.0,94.8014,94.912,94.7737,94.912,52484.0
2015-09-21 13:25:00,102.92,102.97,102.9,102.93,43167.0,94.9028,94.9489,94.8843,94.912,43167.0
2015-09-21 13:30:00,102.93,102.98,102.88,102.92,35617.0,94.912,94.9581,94.8659,94.9028,35617.0
2015-09-21 13:35:00,102.92,103.11,102.92,103.08,50518.0,94.9028,95.078,94.9028,95.0503,50518.0
2015-09-21 13:40:00,103.06,103.15,103.02,103.08,23966.0,95.0319,95.1149,94.995,95.0503,23966.0
2015-09-21 13:45:00,103.08,103.08,102.95,102.96,33656.0,95.0503,95.0503,94.9305,94.9397,33656.0
2015-09-21 13:50:00,102.97,103.03,102.92,103.01,32196.0,94.9489,95.0042,94.9028,94.9858,32196.0
2015-09-21 13:55:00,103.0,103.01,102.89,102.94,39738.0,94.9766,94.9858,94.8751,94.9212,39738.0
2015-09-21 14:00:00,102.93,103.05,102.91,102.96,44206.0,94.912,95.0227,94.8936,94.9397,44206.0
2015-09-21 14:05:00,102.95,102.96,102.84,102.85,43032.0,94.9305,94.9397,94.829,94.8382,43032.0
2015-09-21 14:10:00,102.86,102.9,102.69,102.7,57641.0,94.8475,94.8843,94.6907,94.6999,57641.0
2015-09-21 14:15:00,102.7,102.9,102.7,102.78,43235.0,94.6999,94.8843,94.6999,94.7737,43235.0
2015-09-21 14:20:00,102.78,102.91,102.78,102.84,34963.0,94.7737,94.8936,94.7737,94.829,34963.0
2015-09-21 14:25:00,102.85,102.89,102.78,102.82,56260.0,94.8382,94.8751,94.7737,94.8106,56260.0
2015-09-21 14:30:00,102.81,102.96,102.7,102.92,58203.0,94.8014,94.9397,94.6999,94.9028,58203.0
2015-09-21 14:35:00,102.92,103.08,102.9,103.07,46760.0,94.9028,95.0503,94.8843,95.0411,46760.0
2015-09-21 14:40:00,103.07,103.08,102.97,103.04,32038.0,95.0411,95.0503,94.9489,95.0134,32038.0
2015-09-21 14:45:00,103.04,103.12,102.98,103.11,62001.0,95.0134,95.0872,94.9581,95.078,62001.0
2015-09-21 14:50:00,103.12,103.29,103.1,103.25,71159.0,95.0872,95.244,95.0688,95.2071,71159.0
2015-09-21 14:55:00,103.26,103.31,103.16,103.21,52648.0,95.2163,95.2624,95.1241,95.1702,52648.0
2015-09-21 15:00:00,103.22,103.29,103.19,103.23,47658.0,95.1794,95.244,95.1518,95.1886,47658.0
2015-09-21 15:05:00,103.24,103.29,103.16,103.28,88939.0,95.1979,95.244,95.1241,95.2347,88939.0
2015-09-21 15:10:00,103.28,103.37,103.21,103.29,62887.0,95.2347,95.3177,95.1702,95.244,62887.0
2015-09-21 15:15:00,103.28,103.35,103.19,103.29,70546.0,95.2347,95.2993,95.1518,95.244,70546.0
2015-09-21 15:20:00,103.31,103.34,103.25,103.31,68752.0,95.2624,95.2901,95.2071,95.2624,68752.0
2015-09-21 15:25:00,103.3,103.44,103.3,103.41,68223.0,95.2532,95.3823,95.2532,95.3546,68223.0
2015-09-21 15:30:00,103.41,103.48,103.08,103.13,89375.0,95.3546,95.4192,95.0503,95.0964,89375.0
2015-09-21 15:35:00,103.13,103.19,103.03,103.12,109071.0,95.0964,95.1518,95.0042,95.0872,109071.0
2015-09-21 15:40:00,103.1,103.23,103.07,103.2,90557.0,95.0688,95.1886,95.0411,95.161,90557.0
2015-09-21 15:45:00,103.2,103.34,103.15,103.29,121368.0,95.161,95.2901,95.1149,95.244,121368.0
2015-09-21 15:50:00,103.27,103.27,103.11,103.12,111127.0,95.2255,95.2255,95.078,95.0872,111127.0
2015-09-21 15:55:00,103.12,103.4,103.11,103.36,389911.0,95.0872,95.3454,95.078,95.3085,389911.0
2015-09-22 09:30:00,102.18,102.33,102.01,102.06,248771.0,94.2204,94.3588,94.0637,94.1098,248771.0
2015-09-22 09:35:00,102.06,102.25,101.6,101.95,299937.0,94.1098,94.285,93.6856,94.0084,299937.0
2015-09-22 09:40:00,101.95,102.06,101.84,102.01,237625.0,94.0084,94.1098,93.9069,94.0637,237625.0
2015-09-22 09:45:00,102.05,102.25,102.03,102.13,116319.0,94.1006,94.285,94.0821,94.1743,116319.0
2015-09-22 09:50:00,102.15,102.17,101.94,101.95,123837.0,94.1928,94.2112,93.9991,94.0084,123837.0
2015-09-22 09:55:00,101.95,102.13,101.95,102.07,133917.0,94.0084,94.1743,94.0084,94.119,133917.0
2015-09-22 10:00:00,102.07,102.6,102.06,102.38,141006.0,94.119,94.6077,94.1098,94.4049,141006.0
2015-09-22 10:05:00,102.39,102.53,102.32,102.42,96585.0,94.4141,94.5432,94.3495,94.4417,96585.0
2015-09-22 10:10:00,102.42,102.49,102.32,102.43,92284.0,94.4417,94.5063,94.3495,94.451,92284.0
2015-09-22 10:15:00,102.42,102.54,102.32,102.41,91400.0,94.4417,94.5524,94.3495,94.4325,91400.0
2015-09-22 10:20:00,102.4,102.4,102.15,102.17,103475.0,94.4233,94.4233,94.1928,94.2112,103475.0
2015-09-22 10:25:00,102.16,102.2,102.0,102.08,86010.0,94.202,94.2389,94.0545,94.1282,86010.0
2015-09-22 10:30:00,102.08,102.08,101.9,101.9,86199.0,94.1282,94.1282,93.9622,93.9622,86199.0
2015-09-22 10:35:00,101.9,101.91,101.66,101.7,159939.0,93.9622,93.9715,93.7409,93.7778,159939.0
2015-09-22 10:40:00,101.69,101.72,101.6,101.61,124140.0,93.7686,93.7963,93.6856,93.6948,124140.0
2015-09-22 10:45:00,101.61,101.64,101.48,101.55,101799.0,93.6948,93.7225,93.575,93.6395,101799.0
2015-09-22 10:50:00,101.54,101.88,101.54,101.83,94617.0,93.6303,93.9438,93.6303,93.8977,94617.0
2015-09-22 10:55:00,101.82,101.84,101.7,101.76,67876.0,93.8885,93.9069,93.7778,93.8332,67876.0
2015-09-22 11:00:00,101.78,101.93,101.72,101.9,75077.0,93.8516,93.9899,93.7963,93.9622,75077.0
2015-09-22 11:05:00,101.88,101.97,101.8,101.81,41541.0,93.9438,94.0268,93.87,93.8793,41541.0
2015-09-22 11:10:00,101.83,102.08,101.8,102.0,65932.0,93.8977,94.1282,93.87,94.0545,65932.0
2015-09-22 11:15:00,102.0,102.08,101.85,102.04,46542.0,94.0545,94.1282,93.9161,94.0913,46542.0
2015-09-22 11:20:00,102.05,102.09,101.92,101.95,63540.0,94.1006,94.1374,93.9807,94.0084,63540.0
2015-09-22 11:25:00,101.95,102.0,101.87,101.88,66769.0,94.0084,94.0545,93.9346,93.9438,66769.0
2015-09-22 11:30:00,101.87,102.01,101.86,101.88,51423.0,93.9346,94.0637,93.9254,93.9438,51423.0
2015-09-22 11:35:00,101.88,101.96,101.81,101.82,58231.0,93.9438,94.0176,93.8793,93.8885,58231.0
2015-09-22 11:40:00,101.82,101.88,101.72,101.72,59754.0,93.8885,93.9438,93.7963,93.7963,59754.0
2015-09-22 11:45:00,101.73,101.92,101.71,101.92,55458.0,93.8055,93.9807,93.787,93.9807,55458.0
2015-09-22 11:50:00,101.89,102.01,101.88,101.98,48898.0,93.953,94.0637,93.9438,94.036,48898.0
2015-09-22 11:55:00,101.98,102.04,101.96,101.99,62465.0,94.036,94.0913,94.0176,94.0452,62465.0
2015-09-22 12:00:00,101.98,101.99,101.85,101.92,47490.0,94.036,94.0452,93.9161,93.9807,47490.0
2015-09-22 12:05:00,101.93,102.27,101.91,102.24,62848.0,93.9899,94.3034,93.9715,94.2758,62848.0
2015-09-22 12:10:00,102.25,102.34,102.15,102.19,51906.0,94.285,94.368,94.1928,94.2297,51906.0
2015-09-22 12:15:00,102.2,102.25,102.09,102.18,44606.0,94.2389,94.285,94.1374,94.2204,44606.0
2015-09-22 12:20:00,102.17,102.29,102.17,102.21,42654.0,94.2112,94.3219,94.2112,94.2481,42654.0
2015-09-22 12:25:00,102.21,102.23,102.02,102.07,58699.0,94.2481,94.2665,94.0729,94.119,58699.0
2015-09-22 12:30:00,102.09,102.1,102.0,102.02,27783.0,94.1374,94.1467,94.0545,94.0729,27783.0
2015-09-22 12:35:00,102.01,102.19,101.96,102.17,46412.0,94.0637,94.2297,94.0176,94.2112,46412.0
2015-09-22 12:40:00,102.19,102.27,102.18,102.26,36830.0,94.2297,94.3034,94.2204,94.2942,36830.0
2015-09-22 12:45:00,102.25,102.26,102.02,102.02,50595.0,94.285,94.2942,94.0729,94.0729,50595.0
2015-09-22 12:50:00,102.02,102.03,101.8,101.87,61460.0,94.0729,94.0821,93.87,93.9346,61460.0
2015-09-22 12:55:00,101.88,101.94,101.81,101.86,36122.0,93.9438,93.9991,93.8793,93.9254,36122.0
2015-09-22 13:00:00,101.83,102.15,101.82,102.14,56094.0,93.8977,94.1928,93.8885,94.1836,56094.0
2015-09-22 13:05:00,102.14,102.18,102.0,102.02,31815.0,94.1836,94.2204,94.0545,94.0729,31815.0
2015-09-22 13:10:00,102.01,102.1,102.0,102.03,34243.0,94.0637,94.1467,94.0545,94.0821,34243.0
2015-09-22 13:15:00,102.04,102.15,101.98,102.13,41667.0,94.0913,94.1928,94.036,94.1743,41667.0
2015-09-22 13:20:00,102.13,102.18,102.04,102.1,51099.0,94.1743,94.2204,94.0913,94.1467,51099.0
2015-09-22 13:25:00,102.1,102.13,101.91,101.92,47647.0,94.1467,94.1743,93.9715,93.9807,47647.0
2015-09-22 13:30:00,101.93,102.09,101.89,102.03,42953.0,93.9899,94.1374,93.953,94.0821,42953.0
2015-09-22 13:35:00,102.04,102.11,101.95,101.98,80711.0,94.0913,94.1559,94.0084,94.036,80711.0
2015-09-22 13:40:00,101.99,102.17,101.98,102.11,73494.0,94.0452,94.2112,94.036,94.1559,73494.0
2015-09-22 13:45:00,102.11,102.13,102.0,102.02,43489.0,94.1559,94.1743,94.0545,94.0729,43489.0
2015-09-22 13:50:00,102.01,102.01,101.9,101.97,50541.0,94.0637,94.0637,93.9622,94.0268,50541.0
2015-09-22 13:55:00,101.96,102.13,101.95,102.12,46726.0,94.0176,94.1743,94.0084,94.1651,46726.0
2015-09-22 14:00:00,102.12,102.16,101.98,102.14,61281.0,94.1651,94.202,94.036,94.1836,61281.0
2015-09-22 14:05:00,102.15,102.16,101.94,101.95,127651.0,94.1928,94.202,93.9991,94.0084,127651.0
2015-09-22 14:10:00,101.95,101.98,101.85,101.94,67212.0,94.0084,94.036,93.9161,93.9991,67212.0
2015-09-22 14:15:00,101.94,102.02,101.9,101.98,77470.0,93.9991,94.0729,93.9622,94.036,77470.0
2015-09-22 14:20:00,101.98,102.0,101.84,101.84,60575.0,94.036,94.0545,93.9069,93.9069,60575.0
2015-09-22 14:25:00,101.84,102.0,101.84,101.98,74732.0,93.9069,94.0545,93.9069,94.036,74732.0
2015-09-22 14:30:00,101.98,102.12,101.92,102.09,72025.0,94.036,94.1651,93.9807,94.1374,72025.0
2015-09-22 14:35:00,102.09,102.15,102.01,102.08,56176.0,94.1374,94.1928,94.0637,94.1282,56176.0
2015-09-22 14:40:00,102.09,102.11,101.99,102.03,42326.0,94.1374,94.1559,94.0452,94.0821,42326.0
2015-09-22 14:45:00,102.01,102.06,101.84,101.87,67573.0,94.0637,94.1098,93.9069,93.9346,67573.0
2015-09-22 14:50:00,101.86,101.96,101.85,101.94,66022.0,93.9254,94.0176,93.9161,93.9991,66022.0
2015-09-22 14:55:00,101.94,102.18,101.91,102.14,104229.0,93.9991,94.2204,93.9715,94.1836,104229.0
2015-09-22 15:00:00,102.15,102.15,102.03,102.1,66996.0,94.1928,94.1928,94.0821,94.1467,66996.0
2015-09-22 15:05:00,102.1,102.18,102.04,102.09,93918.0,94.1467,94.2204,94.0913,94.1374,93918.0
2015-09-22 15:10:00,102.09,102.09,101.99,102.06,99764.0,94.1374,94.1374,94.0452,94.1098,99764.0
2015-09-22 15:15:00,102.06,102.19,102.06,102.12,174389.0,94.1098,94.2297,94.1098,94.1651,174389.0
2015-09-22 15:20:00,102.13,102.26,102.08,102.21,107743.0,94.1743,94.2942,94.1282,94.2481,107743.0
2015-09-22 15:25:00,102.21,102.46,102.19,102.35,92199.0,94.2481,94.4786,94.2297,94.3772,92199.0
2015-09-22 15:30:00,102.36,102.52,102.3,102.49,102568.0,94.3864,94.5339,94.3311,94.5063,102568.0
2015-09-22 15:35:00,102.5,102.66,102.49,102.62,167222.0,94.5155,94.663,94.5063,94.6262,167222.0
2015-09-22 15:40:00,102.62,102.71,102.54,102.62,148823.0,94.6262,94.7091,94.5524,94.6262,148823.0
2015-09-22 15:45:00,102.63,102.75,102.47,102.48,160819.0,94.6354,94.746,94.4878,94.4971,160819.0
2015-09-22 15:50:00,102.48,102.49,102.37,102.44,125648.0,94.4971,94.5063,94.3956,94.4602,125648.0
2015-09-22 15:55:00,102.45,102.62,102.42,102.47,224497.0,94.4694,94.6262,94.4417,94.4878,224497.0
2015-09-23 09:30:00,102.44,102.63,102.02,102.25,191997.0,94.4602,94.6354,94.0729,94.285,191997.0
2015-09-23 09:35:00,102.23,102.45,102.0,102.05,94685.0,94.2665,94.4694,94.0545,94.1006,94685.0
2015-09-23 09:40:00,102.05,102.23,102.05,102.13,61872.0,94.1006,94.2665,94.1006,94.1743,61872.0
2015-09-23 09:45:00,102.13,102.17,101.88,101.92,96261.0,94.1743,94.2112,93.9438,93.9807,96261.0
2015-09-23 09:50:00,101.93,102.04,101.81,101.95,116011.0,93.9899,94.0913,93.8793,94.0084,116011.0
2015-09-23 09:55:00,101.96,102.2,101.95,102.1,73859.0,94.0176,94.2389,94.0084,94.1467,73859.0
2015-09-23 10:00:00,102.1,102.24,102.03,102.11,131231.0,94.1467,94.2758,94.0821,94.1559,131231.0
2015-09-23 10:05:00,102.12,102.17,101.93,101.95,122448.0,94.1651,94.2112,93.9899,94.0084,122448.0
2015-09-23 10:10:00,101.97,102.1,101.94,102.0,56462.0,94.0268,94.1467,93.9991,94.0545,56462.0
2015-09-23 10:15:00,102.02,102.03,101.92,102.02,44294.0,94.0729,94.0821,93.9807,94.0729,44294.0
2015-09-23 10:20:00,102.02,102.03,101.89,101.94,44115.0,94.0729,94.0821,93.953,93.9991,44115.0
2015-09-23 10:25:00,101.94,102.04,101.87,101.91,52848.0,93.9991,94.0913,93.9346,93.9715,52848.0
2015-09-23 10:30:00,101.94,102.0,101.91,101.96,50236.0,93.9991,94.0545,93.9715,94.0176,50236.0
2015-09-23 10:35:00,101.96,102.15,101.94,101.96,81246.0,94.0176,94.1928,93.9991,94.0176,81246.0
2015-09-23 10:40:00,101.94,102.02,101.91,101.93,49332.0,93.9991,94.0729,93.9715,93.9899,49332.0
2015-09-23 10:45:00,101.93,102.16,101.93,102.11,42597.0,93.9899,94.202,93.9899,94.1559,42597.0
2015-09-23 10:50:00,102.12,102.23,102.11,102.14,69035.0,94.1651,94.2665,94.1559,94.1836,69035.0
2015-09-23 10:55:00,102.16,102.18,102.06,102.13,46759.0,94.202,94.2204,94.1098,94.1743,46759.0
2015-09-23 11:00:00,102.14,102.27,102.09,102.19,116663.0,94.1836,94.3034,94.1374,94.2297,116663.0
2015-09-23 11:05:00,102.18,102.19,102.07,102.17,40945.0,94.2204,94.2297,94.119,94.2112,40945.0
2015-09-23 11:10:00,102.16,102.16,101.93,102.0,83979.0,94.202,94.202,93.9899,94.0545,83979.0
2015-09-23 11:15:00,102.0,102.03,101.91,101.98,93910.0,94.0545,94.0821,93.9715,94.036,93910.0
2015-09-23 11:20:00,101.97,102.0,101.83,101.89,43831.0,94.0268,94.0545,93.8977,93.953,43831.0
2015-09-23 11:25:00,101.88,101.92,101.76,101.82,56055.0,93.9438,93.9807,93.8332,93.8885,56055.0
2015-09-23 11:30:00,101.82,101.88,101.74,101.85,52964.0,93.8885,93.9438,93.8147,93.9161,52964.0
2015-09-23 11:35:00,101.85,101.94,101.84,101.89,32737.0,93.9161,93.9991,93.9069,93.953,32737.0
2015-09-23 11:40:00,101.91,101.92,101.75,101.8,39076.0,93.9715,93.9807,93.8239,93.87,39076.0
2015-09-23 11:45:00,101.79,101.91,101.75,101.88,38606.0,93.8608,93.9715,93.8239,93.9438,38606.0
2015-09-23 11:50:00,101.87,101.89,101.72,101.76,49958.0,93.9346,93.953,93.7963,93.8332,49958.0
2015-09-23 11:55:00,101.77,101.84,101.74,101.76,33611.0,93.8424,93.9069,93.8147,93.8332,33611.0
2015-09-23 12:00:00,101.76,101.77,101.58,101.59,84771.0,93.8332,93.8424,93.6672,93.6764,84771.0
2015-09-23 12:05:00,101.61,101.65,101.52,101.58,49132.0,93.6948,93.7317,93.6118,93.6672,49132.0
2015-09-23 12:10:00,101.58,101.61,101.54,101.59,62778.0,93.6672,93.6948,93.6303,93.6764,62778.0
2015-09-23 12:15:00,101.58,101.59,101.48,101.55,64682.0,93.6672,93.6764,93.575,93.6395,64682.0
2015-09-23 12:20:00,101.54,101.56,101.43,101.47,60422.0,93.6303,93.6487,93.5289,93.5657,60422.0
2015-09-23 12:25:00,101.47,101.57,101.45,101.53,57851.0,93.5657,93.658,93.5473,93.6211,57851.0
2015-09-23 12:30:00,101.52,101.53,101.41,101.49,64543.0,93.6118,93.6211,93.5104,93.5842,64543.0
2015-09-23 12:35:00,101.48,101.49,101.4,101.42,51174.0,93.575,93.5842,93.5012,93.5196,51174.0
2015-09-23 12:40:00,101.43,101.47,101.38,101.47,78117.0,93.5289,93.5657,93.4828,93.5657,78117.0
2015-09-23 12:45:00,101.46,101.49,101.43,101.45,24250.0,93.5565,93.5842,93.5289,93.5473,24250.0
2015-09-23 12:50:00,101.47,101.62,101.46,101.56,58888.0,93.5657,93.7041,93.5565,93.6487,58888.0
2015-09-23 12:55:00,101.58,101.67,101.52,101.6,30568.0,93.6672,93.7502,93.6118,93.6856,30568.0
2015-09-23 13:00:00,101.59,101.62,101.57,101.58,25001.0,93.6764,93.7041,93.658,93.6672,25001.0
2015-09-23 13:05:00,101.59,101.76,101.58,101.7,31898.0,93.6764,93.8332,93.6672,93.7778,31898.0
2015-09-23 13:10:00,101.7,101.71,101.64,101.68,22314.0,93.7778,93.787,93.7225,93.7594,22314.0
2015-09-23 13:15:00,101.7,101.75,101.67,101.74,22598.0,93.7778,93.8239,93.7502,93.8147,22598.0
2015-09-23 13:20:00,101.74,101.77,101.66,101.68,38663.0,93.8147,93.8424,93.7409,93.7594,38663.0
2015-09-23 13:25:00,101.69,101.7,101.59,101.63,49175.0,93.7686,93.7778,93.6764,93.7133,49175.0
2015-09-23 13:30:00,101.61,101.65,101.57,101.6,38317.0,93.6948,93.7317,93.658,93.6856,38317.0
2015-09-23 13:35:00,101.6,101.66,101.55,101.6,36921.0,93.6856,93.7409,93.6395,93.6856,36921.0
2015-09-23 13:40:00,101.6,101.86,101.57,101.86,48333.0,93.6856,93.9254,93.658,93.9254,48333.0
2015-09-23 13:45:00,101.87,101.9,101.81,101.82,30608.0,93.9346,93.9622,93.8793,93.8885,30608.0
2015-09-23 13:50:00,101.82,101.87,101.78,101.8,37850.0,93.8885,93.9346,93.8516,93.87,37850.0
2015-09-23 13:55:00,101.8,101.91,101.75,101.81,42898.0,93.87,93.9715,93.8239,93.8793,42898.0
2015-09-23 14:00:00,101.81,101.97,101.8,101.94,35591.0,93.8793,94.0268,93.87,93.9991,35591.0
2015-09-23 14:05:00,101.93,102.13,101.93,102.03,69158.0,93.9899,94.1743,93.9899,94.0821,69158.0
2015-09-23 14:10:00,102.03,102.08,101.96,101.96,39161.0,94.0821,94.1282,94.0176,94.0176,39161.0
2015-09-23 14:15:00,101.96,102.04,101.96,101.99,32863.0,94.0176,94.0913,94.0176,94.0452,32863.0
2015-09-23 14:20:00,102.0,102.01,101.88,101.92,52558.0,94.0545,94.0637,93.9438,93.9807,52558.0
2015-09-23 14:25:00,101.93,101.96,101.87,101.9,61495.0,93.9899,94.0176,93.9346,93.9622,61495.0
2015-09-23 14:30:00,101.9,102.0,101.88,101.97,49589.0,93.9622,94.0545,93.9438,94.0268,49589.0
2015-09-23 14:35:00,101.97,101.99,101.73,101.77,55985.0,94.0268,94.0452,93.8055,93.8424,55985.0
2015-09-23 14:40:00,101.77,101.82,101.7,101.8,40474.0,93.8424,93.8885,93.7778,93.87,40474.0
2015-09-23 14:45:00,101.81,101.89,101.74,101.89,40091.0,93.8793,93.953,93.8147,93.953,40091.0
2015-09-23 14:50:00,101.89,101.95,101.73,101.77,52364.0,93.953,94.0084,93.8055,93.8424,52364.0
2015-09-23 14:55:00,101.75,101.81,101.72,101.75,65122.0,93.8239,93.8793,93.7963,93.8239,65122.0
2015-09-23 15:00:00,101.74,101.86,101.66,101.77,63858.0,93.8147,93.9254,93.7409,93.8424,63858.0
2015-09-23 15:05:00,101.77,101.82,101.68,101.76,58140.0,93.8424,93.8885,93.7594,93.8332,58140.0
2015-09-23 15:10:00,101.76,101.8,101.64,101.64,67687.0,93.8332,93.87,93.7225,93.7225,67687.0
2015-09-23 15:15:00,101.65,101.82,101.6,101.81,81047.0,93.7317,93.8885,93.6856,93.8793,81047.0
2015-09-23 15:20:00,101.81,101.82,101.71,101.72,85518.0,93.8793,93.8885,93.787,93.7963,85518.0
2015-09-23 15:25:00,101.71,101.77,101.66,101.71,71355.0,93.787,93.8424,93.7409,93.787,71355.0
2015-09-23 15:30:00,101.72,101.77,101.62,101.74,83293.0,93.7963,93.8424,93.7041,93.8147,83293.0
2015-09-23 15:35:00,101.75,101.78,101.68,101.77,83396.0,93.8239,93.8516,93.7594,93.8424,83396.0
2015-09-23 15:40:00,101.76,101.83,101.73,101.74,113717.0,93.8332,93.8977,93.8055,93.8147,113717.0
2015-09-23 15:45:00,101.74,101.79,101.71,101.75,100239.0,93.8147,93.8608,93.787,93.8239,100239.0
2015-09-23 15:50:00,101.76,101.83,101.62,101.64,168662.0,93.8332,93.8977,93.7041,93.7225,168662.0
2015-09-23 15:55:00,101.63,101.67,101.57,101.57,234869.0,93.7133,93.7502,93.658,93.658,234869.0
2015-09-24 09:30:00,101.0,101.33,100.33,100.38,431108.0,93.1324,93.4366,92.5145,92.5607,431108.0
2015-09-24 09:35:00,100.34,100.5,99.9,99.98,380971.0,92.5238,92.6713,92.118,92.1918,380971.0
2015-09-24 09:40:00,99.97,100.0,99.79,99.98,184725.0,92.1826,92.2103,92.0166,92.1918,184725.0
2015-09-24 09:45:00,99.97,99.98,99.81,99.89,168005.0,92.1826,92.1918,92.0351,92.1088,168005.0
2015-09-24 09:50:00,99.89,99.89,99.63,99.63,299978.0,92.1088,92.1088,91.8691,91.8691,299978.0
2015-09-24 09:55:00,99.64,99.66,99.33,99.42,301591.0,91.8783,91.8967,91.5924,91.6754,301591.0
2015-09-24 10:00:00,99.46,99.86,99.37,99.85,189388.0,91.7123,92.0812,91.6293,92.0719,189388.0
2015-09-24 10:05:00,99.86,100.1,99.82,99.98,155824.0,92.0812,92.3025,92.0443,92.1918,155824.0
2015-09-24 10:10:00,99.99,100.19,99.99,100.12,109162.0,92.201,92.3855,92.201,92.3209,109162.0
2015-09-24 10:15:00,100.11,100.12,99.9,100.02,100431.0,92.3117,92.3209,92.118,92.2287,100431.0
2015-09-24 10:20:00,100.02,100.04,99.75,99.88,171075.0,92.2287,92.2471,91.9797,92.0996,171075.0
2015-09-24 10:25:00,99.89,99.89,99.72,99.77,62716.0,92.1088,92.1088,91.9521,91.9982,62716.0
2015-09-24 10:30:00,99.76,99.97,99.75,99.84,59901.0,91.9889,92.1826,91.9797,92.0627,59901.0
2015-09-24 10:35:00,99.85,99.86,99.74,99.82,72496.0,92.0719,92.0812,91.9705,92.0443,72496.0
2015-09-24 10:40:00,99.81,99.81,99.57,99.57,108381.0,92.0351,92.0351,91.8137,91.8137,108381.0
2015-09-24 10:45:00,99.58,99.63,99.51,99.57,95783.0,91.823,91.8691,91.7584,91.8137,95783.0
2015-09-24 10:50:00,99.56,99.77,99.53,99.73,105766.0,91.8045,91.9982,91.7769,91.9613,105766.0
2015-09-24 10:55:00,99.72,99.77,99.57,99.59,87385.0,91.9521,91.9982,91.8137,91.8322,87385.0
2015-09-24 11:00:00,99.59,99.6,99.24,99.31,230919.0,91.8322,91.8414,91.5095,91.574,230919.0
2015-09-24 11:05:00,99.32,99.59,99.28,99.55,90394.0,91.5832,91.8322,91.5463,91.7953,90394.0
2015-09-24 11:10:00,99.56,99.65,99.42,99.51,82532.0,91.8045,91.8875,91.6754,91.7584,82532.0
2015-09-24 11:15:00,99.5,99.59,99.44,99.58,104175.0,91.7492,91.8322,91.6939,91.823,104175.0
2015-09-24 11:20:00,99.58,99.68,99.49,99.49,97103.0,91.823,91.9152,91.74,91.74,97103.0
2015-09-24 11:25:00,99.49,99.52,99.33,99.35,75850.0,91.74,91.7676,91.5924,91.6109,75850.0
2015-09-24 11:30:00,99.36,99.55,99.33,99.48,77368.0,91.6201,91.7953,91.5924,91.7308,77368.0
2015-09-24 11:35:00,99.49,99.67,99.42,99.66,58107.0,91.74,91.906,91.6754,91.8967,58107.0
2015-09-24 11:40:00,99.65,99.72,99.5,99.71,87925.0,91.8875,91.9521,91.7492,91.9428,87925.0
2015-09-24 11:45:00,99.69,99.72,99.59,99.62,60015.0,91.9244,91.9521,91.8322,91.8599,60015.0
2015-09-24 11:50:00,99.61,99.65,99.56,99.64,83106.0,91.8506,91.8875,91.8045,91.8783,83106.0
2015-09-24 11:55:00,99.64,99.71,99.44,99.48,189998.0,91.8783,91.9428,91.6939,91.7308,189998.0
2015-09-24 12:00:00,99.48,99.49,99.31,99.47,125017.0,91.7308,91.74,91.574,91.7215,125017.0
2015-09-24 12:05:00,99.48,99.5,99.37,99.42,71185.0,91.7308,91.7492,91.6293,91.6754,71185.0
2015-09-24 12:10:00,99.43,99.47,99.34,99.35,75451.0,91.6847,91.7215,91.6017,91.6109,75451.0
2015-09-24 12:15:00,99.36,99.41,99.32,99.38,63799.0,91.6201,91.6662,91.5832,91.6385,63799.0
2015-09-24 12:20:00,99.39,99.47,99.31,99.37,121535.0,91.6478,91.7215,91.574,91.6293,121535.0
2015-09-24 12:25:00,99.37,99.42,99.32,99.39,70298.0,91.6293,91.6754,91.5832,91.6478,70298.0
2015-09-24 12:30:00,99.39,99.69,99.39,99.64,384235.0,91.6478,91.9244,91.6478,91.8783,384235.0
2015-09-24 12:35:00,99.64,99.7,99.62,99.65,65277.0,91.8783,91.9336,91.8599,91.8875,65277.0
2015-09-24 12:40:00,99.65,99.74,99.58,99.59,95740.0,91.8875,91.9705,91.823,91.8322,95740.0
2015-09-24 12:45:00,99.6,99.62,99.48,99.54,78133.0,91.8414,91.8599,91.7308,91.7861,78133.0
2015-09-24 12:50:00,99.54,99.58,99.43,99.49,76382.0,91.7861,91.823,91.6847,91.74,76382.0
2015-09-24 12:55:00,99.49,99.56,99.45,99.48,73428.0,91.74,91.8045,91.7031,91.7308,73428.0
2015-09-24 13:00:00,99.48,99.61,99.47,99.5,129394.0,91.7308,91.8506,91.7215,91.7492,129394.0
2015-09-24 13:05:00,99.5,99.54,99.45,99.52,54425.0,91.7492,91.7861,91.7031,91.7676,54425.0
2015-09-24 13:10:00,99.52,99.63,99.46,99.62,106556.0,91.7676,91.8691,91.7123,91.8599,106556.0
2015-09-24 13:15:00,99.62,99.62,99.45,99.46,70522.0,91.8599,91.8599,91.7031,91.7123,70522.0
2015-09-24 13:20:00,99.45,99.51,99.44,99.49,32395.0,91.7031,91.7584,91.6939,91.74,32395.0
2015-09-24 13:25:00,99.48,99.49,99.35,99.41,65985.0,91.7308,91.74,91.6109,91.6662,65985.0
2015-09-24 13:30:00,99.42,99.5,99.33,99.49,48844.0,91.6754,91.7492,91.5924,91.74,48844.0
2015-09-24 13:35:00,99.5,99.56,99.44,99.46,56550.0,91.7492,91.8045,91.6939,91.7123,56550.0
2015-09-24 13:40:00,99.47,99.63,99.44,99.6,81009.0,91.7215,91.8691,91.6939,91.8414,81009.0
2015-09-24 13:45:00,99.6,99.85,99.55,99.83,114519.0,91.8414,92.0719,91.7953,92.0535,114519.0
2015-09-24 13:50:00,99.82,100.0,99.8,99.88,121693.0,92.0443,92.2103,92.0258,92.0996,121693.0
2015-09-24 13:55:00,99.89,99.92,99.72,99.8,48006.0,92.1088,92.1365,91.9521,92.0258,48006.0
2015-09-24 14:00:00,99.8,99.85,99.74,99.84,50946.0,92.0258,92.0719,91.9705,92.0627,50946.0
2015-09-24 14:05:00,99.85,99.92,99.84,99.91,56953.0,92.0719,92.1365,92.0627,92.1273,56953.0
2015-09-24 14:10:00,99.92,99.97,99.86,99.87,65904.0,92.1365,92.1826,92.0812,92.0904,65904.0
2015-09-24 14:15:00,99.87,100.06,99.87,100.02,75539.0,92.0904,92.2656,92.0904,92.2287,75539.0
2015-09-24 14:20:00,100.02,100.24,100.01,100.13,106852.0,92.2287,92.4316,92.2195,92.3301,106852.0
2015-09-24 14:25:00,100.13,100.3,100.13,100.18,107750.0,92.3301,92.4869,92.3301,92.3762,107750.0
2015-09-24 14:30:00,100.19,100.24,100.09,100.14,67890.0,92.3855,92.4316,92.2932,92.3393,67890.0
2015-09-24 14:35:00,100.13,100.24,100.09,100.2,66500.0,92.3301,92.4316,92.2932,92.3947,66500.0
2015-09-24 14:40:00,100.21,100.33,100.12,100.26,90898.0,92.4039,92.5145,92.3209,92.45,90898.0
2015-09-24 14:45:00,100.25,100.62,100.18,100.62,144448.0,92.4408,92.782,92.3762,92.782,144448.0
2015-09-24 14:50:00,100.61,100.68,100.49,100.6,72333.0,92.7727,92.8373,92.6621,92.7635,72333.0
2015-09-24 14:55:00,100.62,100.8,100.55,100.57,116774.0,92.782,92.9479,92.7174,92.7358,116774.0
2015-09-24 15:00:00,100.58,100.74,100.53,100.55,87237.0,92.7451,92.8926,92.699,92.7174,87237.0
2015-09-24 15:05:00,100.56,100.66,100.35,100.41,126145.0,92.7266,92.8188,92.533,92.5883,126145.0
2015-09-24 15:10:00,100.39,100.53,100.27,100.43,91080.0,92.5699,92.699,92.4592,92.6068,91080.0
2015-09-24 15:15:00,100.43,100.65,100.4,100.59,74479.0,92.6068,92.8096,92.5791,92.7543,74479.0
2015-09-24 15:20:00,100.6,100.79,100.6,100.65,75994.0,92.7635,92.9387,92.7635,92.8096,75994.0
2015-09-24 15:25:00,100.64,100.91,100.61,100.8,91995.0,92.8004,93.0494,92.7727,92.9479,91995.0
2015-09-24 15:30:00,100.8,100.87,100.65,100.69,69499.0,92.9479,93.0125,92.8096,92.8465,69499.0
2015-09-24 15:35:00,100.69,100.69,100.55,100.57,78337.0,92.8465,92.8465,92.7174,92.7358,78337.0
2015-09-24 15:40:00,100.58,100.85,100.57,100.73,102241.0,92.7451,92.994,92.7358,92.8834,102241.0
2015-09-24 15:45:00,100.74,100.77,100.56,100.7,102194.0,92.8926,92.9203,92.7266,92.8557,102194.0
2015-09-24 15:50:00,100.7,100.7,100.43,100.58,108782.0,92.8557,92.8557,92.6068,92.7451,108782.0
2015-09-24 15:55:00,100.58,100.79,100.5,100.64,273344.0,92.7451,92.9387,92.6713,92.8004,273344.0
2015-09-25 09:30:00,101.51,101.8,101.17,101.22,212730.0,93.6026,93.87,93.2891,93.3352,212730.0
2015-09-25 09:35:00,101.21,101.24,100.89,100.95,164375.0,93.326,93.3537,93.0309,93.0862,164375.0
2015-09-25 09:40:00,100.97,101.11,100.85,100.97,140298.0,93.1047,93.2338,92.994,93.1047,140298.0
2015-09-25 09:45:00,101.02,101.17,100.97,101.16,95698.0,93.1508,93.2891,93.1047,93.2799,95698.0
2015-09-25 09:50:00,101.18,101.26,101.08,101.1,83152.0,93.2983,93.3721,93.2061,93.2246,83152.0
2015-09-25 09:55:00,101.12,101.27,101.12,101.14,54527.0,93.243,93.3813,93.243,93.2614,54527.0
2015-09-25 10:00:00,101.13,101.23,100.91,101.02,54239.0,93.2522,93.3444,93.0494,93.1508,54239.0
2015-09-25 10:05:00,101.02,101.17,100.97,101.07,58310.0,93.1508,93.2891,93.1047,93.1969,58310.0
2015-09-25 10:10:00,101.08,101.19,100.96,101.14,58256.0,93.2061,93.3076,93.0955,93.2614,58256.0
2015-09-25 10:15:00,101.14,101.26,101.09,101.13,45615.0,93.2614,93.3721,93.2153,93.2522,45615.0
2015-09-25 10:20:00,101.13,101.3,101.05,101.07,44796.0,93.2522,93.409,93.1785,93.1969,44796.0
2015-09-25 10:25:00,101.05,101.16,100.99,101.01,63616.0,93.1785,93.2799,93.1231,93.1416,63616.0
2015-09-25 10:30:00,101.0,101.02,100.82,101.02,186541.0,93.1324,93.1508,92.9664,93.1508,186541.0
2015-09-25 10:35:00,101.02,101.27,101.0,101.21,59465.0,93.1508,93.3813,93.1324,93.326,59465.0
2015-09-25 10:40:00,101.21,101.25,101.11,101.19,47318.0,93.326,93.3629,93.2338,93.3076,47318.0
2015-09-25 10:45:00,101.19,101.31,101.17,101.26,44129.0,93.3076,93.4182,93.2891,93.3721,44129.0
2015-09-25 10:50:00,101.27,101.43,101.27,101.39,59807.0,93.3813,93.5289,93.3813,93.492,59807.0
2015-09-25 10:55:00,101.39,101.47,101.34,101.42,42914.0,93.492,93.5657,93.4459,93.5196,42914.0
2015-09-25 11:00:00,101.41,101.42,101.23,101.26,48042.0,93.5104,93.5196,93.3444,93.3721,48042.0
2015-09-25 11:05:00,101.25,101.37,101.23,101.28,38704.0,93.3629,93.4735,93.3444,93.3905,38704.0
2015-09-25 11:10:00,101.27,101.36,101.23,101.33,51799.0,93.3813,93.4643,93.3444,93.4366,51799.0
2015-09-25 11:15:00,101.32,101.34,101.11,101.11,45101.0,93.4274,93.4459,93.2338,93.2338,45101.0
2015-09-25 11:20:00,101.13,101.28,101.08,101.26,39495.0,93.2522,93.3905,93.2061,93.3721,39495.0
2015-09-25 11:25:00,101.26,101.29,101.13,101.16,58609.0,93.3721,93.3998,93.2522,93.2799,58609.0
2015-09-25 11:30:00,101.15,101.2,101.03,101.06,40971.0,93.2707,93.3168,93.16,93.1877,40971.0
2015-09-25 11:35:00,101.06,101.09,100.98,101.0,41815.0,93.1877,93.2153,93.1139,93.1324,41815.0
2015-09-25 11:40:00,100.98,101.15,100.98,101.15,31620.0,93.1139,93.2707,93.1139,93.2707,31620.0
2015-09-25 11:45:00,101.13,101.26,101.13,101.2,41758.0,93.2522,93.3721,93.2522,93.3168,41758.0
2015-09-25 11:50:00,101.19,101.31,101.17,101.28,34595.0,93.3076,93.4182,93.2891,93.3905,34595.0
2015-09-25 11:55:00,101.27,101.37,101.23,101.33,29735.0,93.3813,93.4735,93.3444,93.4366,29735.0
2015-09-25 12:00:00,101.33,101.37,101.24,101.28,28054.0,93.4366,93.4735,93.3537,93.3905,28054.0
2015-09-25 12:05:00,101.27,101.31,101.24,101.31,23167.0,93.3813,93.4182,93.3537,93.4182,23167.0
2015-09-25 12:10:00,101.3,101.41,101.26,101.39,29726.0,93.409,93.5104,93.3721,93.492,29726.0
2015-09-25 12:15:00,101.4,101.4,101.18,101.21,24395.0,93.5012,93.5012,93.2983,93.326,24395.0
2015-09-25 12:20:00,101.21,101.24,101.1,101.24,29186.0,93.326,93.3537,93.2246,93.3537,29186.0
2015-09-25 12:25:00,101.25,101.26,101.17,101.2,48892.0,93.3629,93.3721,93.2891,93.3168,48892.0
2015-09-25 12:30:00,101.21,101.26,101.13,101.17,52557.0,93.326,93.3721,93.2522,93.2891,52557.0
2015-09-25 12:35:00,101.16,101.2,101.1,101.19,30423.0,93.2799,93.3168,93.2246,93.3076,30423.0
2015-09-25 12:40:00,101.18,101.23,101.12,101.17,59241.0,93.2983,93.3444,93.243,93.2891,59241.0
2015-09-25 12:45:00,101.18,101.21,101.06,101.07,41783.0,93.2983,93.326,93.1877,93.1969,41783.0
2015-09-25 12:50:00,101.07,101.22,101.07,101.21,44550.0,93.1969,93.3352,93.1969,93.326,44550.0
2015-09-25 12:55:00,101.22,101.3,101.21,101.24,26371.0,93.3352,93.409,93.326,93.3537,26371.0
2015-09-25 13:00:00,101.24,101.38,101.24,101.37,43915.0,93.3537,93.4828,93.3537,93.4735,43915.0
2015-09-25 13:05:00,101.37,101.43,101.29,101.4,69625.0,93.4735,93.5289,93.3998,93.5012,69625.0
2015-09-25 13:10:00,101.41,101.5,101.41,101.5,51401.0,93.5104,93.5934,93.5104,93.5934,51401.0
2015-09-25 13:15:00,101.5,101.55,101.39,101.4,74550.0,93.5934,93.6395,93.492,93.5012,74550.0
2015-09-25 13:20:00,101.4,101.43,101.18,101.19,107897.0,93.5012,93.5289,93.2983,93.3076,107897.0
2015-09-25 13:25:00,101.19,101.28,101.12,101.16,55561.0,93.3076,93.3905,93.243,93.2799,55561.0
2015-09-25 13:30:00,101.17,101.17,101.04,101.09,57394.0,93.2891,93.2891,93.1692,93.2153,57394.0
2015-09-25 13:35:00,101.09,101.1,100.92,101.02,84272.0,93.2153,93.2246,93.0586,93.1508,84272.0
2015-09-25 13:40:00,101.02,101.04,100.97,101.03,55475.0,93.1508,93.1692,93.1047,93.16,55475.0
2015-09-25 13:45:00,101.04,101.07,100.93,101.06,57046.0,93.1692,93.1969,93.0678,93.1877,57046.0
2015-09-25 13:50:00,101.05,101.09,100.99,101.06,49161.0,93.1785,93.2153,93.1231,93.1877,49161.0
2015-09-25 13:55:00,101.05,101.1,100.91,100.93,61744.0,93.1785,93.2246,93.0494,93.0678,61744.0
2015-09-25 14:00:00,100.92,101.05,100.91,100.96,82620.0,93.0586,93.1785,93.0494,93.0955,82620.0
2015-09-25 14:05:00,100.96,101.11,100.96,101.02,53949.0,93.0955,93.2338,93.0955,93.1508,53949.0
2015-09-25 14:10:00,101.02,101.06,100.82,100.82,57266.0,93.1508,93.1877,92.9664,92.9664,57266.0
2015-09-25 14:15:00,100.82,100.91,100.68,100.71,84108.0,92.9664,93.0494,92.8373,92.8649,84108.0
2015-09-25 14:20:00,100.7,100.73,100.58,100.68,79084.0,92.8557,92.8834,92.7451,92.8373,79084.0
2015-09-25 14:25:00,100.68,100.7,100.5,100.57,69288.0,92.8373,92.8557,92.6713,92.7358,69288.0
2015-09-25 14:30:00,100.55,100.58,100.34,100.47,96873.0,92.7174,92.7451,92.5238,92.6436,96873.0
2015-09-25 14:35:00,100.47,100.58,100.42,100.43,54580.0,92.6436,92.7451,92.5975,92.6068,54580.0
2015-09-25 14:40:00,100.43,100.43,100.14,100.14,110397.0,92.6068,92.6068,92.3393,92.3393,110397.0
2015-09-25 14:45:00,100.14,100.26,99.95,99.98,103996.0,92.3393,92.45,92.1641,92.1918,103996.0
2015-09-25 14:50:00,100.0,100.16,99.91,100.14,97688.0,92.2103,92.3578,92.1273,92.3393,97688.0
2015-09-25 14:55:00,100.14,100.31,100.05,100.28,64700.0,92.3393,92.4961,92.2564,92.4684,64700.0
2015-09-25 15:00:00,100.3,100.32,100.01,100.04,74685.0,92.4869,92.5053,92.2195,92.2471,74685.0
2015-09-25 15:05:00,100.02,100.05,99.67,99.74,172738.0,92.2287,92.2564,91.906,91.9705,172738.0
2015-09-25 15:10:00,99.73,99.87,99.58,99.59,155568.0,91.9613,92.0904,91.823,91.8322,155568.0
2015-09-25 15:15:00,99.6,99.81,99.6,99.75,115259.0,91.8414,92.0351,91.8414,91.9797,115259.0
2015-09-25 15:20:00,99.75,99.94,99.7,99.93,127250.0,91.9797,92.1549,91.9336,92.1457,127250.0
2015-09-25 15:25:00,99.93,100.18,99.89,100.08,160282.0,92.1457,92.3762,92.1088,92.284,160282.0
2015-09-25 15:30:00,100.07,100.25,100.01,100.2,98135.0,92.2748,92.4408,92.2195,92.3947,98135.0
2015-09-25 15:35:00,100.19,100.27,100.0,100.14,92191.0,92.3855,92.4592,92.2103,92.3393,92191.0
2015-09-25 15:40:00,100.13,100.36,100.02,100.34,168626.0,92.3301,92.5422,92.2287,92.5238,168626.0
2015-09-25 15:45:00,100.34,100.45,100.24,100.36,164625.0,92.5238,92.6252,92.4316,92.5422,164625.0
2015-09-25 15:50:00,100.36,100.36,100.19,100.24,259999.0,92.5422,92.5422,92.3855,92.4316,259999.0
2015-09-25 15:55:00,100.24,100.38,100.19,100.26,246787.0,92.4316,92.5607,92.3855,92.45,246787.0
2015-09-28 09:30:00,99.9,100.0,99.52,99.59,194752.0,92.118,92.2103,91.7676,91.8322,194752.0
2015-09-28 09:35:00,99.6,99.86,99.51,99.84,85170.0,91.8414,92.0812,91.7584,92.0627,85170.0
2015-09-28 09:40:00,99.84,100.19,99.84,100.08,90549.0,92.0627,92.3855,92.0627,92.284,90549.0
2015-09-28 09:45:00,100.08,100.14,99.98,100.09,83912.0,92.284,92.3393,92.1918,92.2932,83912.0
2015-09-28 09:50:00,100.09,100.38,100.01,100.03,130223.0,92.2932,92.5607,92.2195,92.2379,130223.0
2015-09-28 09:55:00,100.02,100.39,100.02,100.06,98724.0,92.2287,92.5699,92.2287,92.2656,98724.0
2015-09-28 10:00:00,100.02,100.3,100.0,100.2,108141.0,92.2287,92.4869,92.2103,92.3947,108141.0
2015-09-28 10:05:00,100.2,100.3,100.07,100.07,112531.0,92.3947,92.4869,92.2748,92.2748,112531.0
2015-09-28 10:10:00,100.07,100.09,99.78,99.78,110454.0,92.2748,92.2932,92.0074,92.0074,110454.0
2015-09-28 10:15:00,99.78,99.9,99.68,99.82,100201.0,92.0074,92.118,91.9152,92.0443,100201.0
2015-09-28 10:20:00,99.82,100.14,99.76,100.09,97981.0,92.0443,92.3393,91.9889,92.2932,97981.0
2015-09-28 10:25:00,100.09,100.13,99.98,100.04,70712.0,92.2932,92.3301,92.1918,92.2471,70712.0
2015-09-28 10:30:00,100.04,100.04,99.92,100.0,73092.0,92.2471,92.2471,92.1365,92.2103,73092.0
2015-09-28 10:35:00,99.98,100.14,99.94,99.99,94047.0,92.1918,92.3393,92.1549,92.201,94047.0
2015-09-28 10:40:00,100.0,100.15,99.91,100.12,60562.0,92.2103,92.3486,92.1273,92.3209,60562.0
2015-09-28 10:45:00,100.12,100.15,99.91,100.01,34378.0,92.3209,92.3486,92.1273,92.2195,34378.0
2015-09-28 10:50:00,100.03,100.03,99.77,99.9,83330.0,92.2379,92.2379,91.9982,92.118,83330.0
2015-09-28 10:55:00,99.9,100.07,99.9,100.03,41761.0,92.118,92.2748,92.118,92.2379,41761.0
2015-09-28 11:00:00,100.04,100.06,99.98,99.98,84806.0,92.2471,92.2656,92.1918,92.1918,84806.0
2015-09-28 11:05:00,99.97,100.06,99.88,99.89,56634.0,92.1826,92.2656,92.0996,92.1088,56634.0
2015-09-28 11:10:00,99.89,99.96,99.86,99.93,66943.0,92.1088,92.1734,92.0812,92.1457,66943.0
2015-09-28 11:15:00,99.95,100.04,99.89,99.92,56038.0,92.1641,92.2471,92.1088,92.1365,56038.0
2015-09-28 11:20:00,99.92,100.04,99.9,99.93,48566.0,92.1365,92.2471,92.118,92.1457,48566.0
2015-09-28 11:25:00,99.93,99.96,99.71,99.77,47611.0,92.1457,92.1734,91.9428,91.9982,47611.0
2015-09-28 11:30:00,99.77,99.82,99.62,99.64,65112.0,91.9982,92.0443,91.8599,91.8783,65112.0
2015-09-28 11:35:00,99.65,99.73,99.61,99.72,46306.0,91.8875,91.9613,91.8506,91.9521,46306.0
2015-09-28 11:40:00,99.71,99.88,99.65,99.81,68520.0,91.9428,92.0996,91.8875,92.0351,68520.0
2015-09-28 11:45:00,99.8,99.84,99.67,99.71,38128.0,92.0258,92.0627,91.906,91.9428,38128.0
2015-09-28 11:50:00,99.71,99.9,99.67,99.88,44349.0,91.9428,92.118,91.906,92.0996,44349.0
2015-09-28 11:55:00,99.87,99.92,99.8,99.82,40597.0,92.0904,92.1365,92.0258,92.0443,40597.0
2015-09-28 12:00:00,99.82,99.87,99.71,99.73,76586.0,92.0443,92.0904,91.9428,91.9613,76586.0
2015-09-28 12:05:00,99.74,99.74,99.63,99.64,53463.0,91.9705,91.9705,91.8691,91.8783,53463.0
2015-09-28 12:10:00,99.65,99.72,99.6,99.72,45095.0,91.8875,91.9521,91.8414,91.9521,45095.0
2015-09-28 12:15:00,99.72,99.74,99.61,99.63,52315.0,91.9521,91.9705,91.8506,91.8691,52315.0
2015-09-28 12:20:00,99.61,99.74,99.59,99.68,78565.0,91.8506,91.9705,91.8322,91.9152,78565.0
2015-09-28 12:25:00,99.69,99.77,99.69,99.7,40173.0,91.9244,91.9982,91.9244,91.9336,40173.0
2015-09-28 12:30:00,99.71,99.72,99.58,99.61,60684.0,91.9428,91.9521,91.823,91.8506,60684.0
2015-09-28 12:35:00,99.6,99.7,99.55,99.67,54640.0,91.8414,91.9336,91.7953,91.906,54640.0
2015-09-28 12:40:00,99.66,99.73,99.56,99.58,51155.0,91.8967,91.9613,91.8045,91.823,51155.0
2015-09-28 12:45:00,99.58,99.61,99.5,99.51,82496.0,91.823,91.8506,91.7492,91.7584,82496.0
2015-09-28 12:50:00,99.5,99.53,99.41,99.5,64122.0,91.7492,91.7769,91.6662,91.7492,64122.0
2015-09-28 12:55:00,99.48,99.58,99.4,99.41,70894.0,91.7308,91.823,91.657,91.6662,70894.0
2015-09-28 13:00:00,99.42,99.5,99.36,99.45,88125.0,91.6754,91.7492,91.6201,91.7031,88125.0
2015-09-28 13:05:00,99.43,99.51,99.39,99.43,84854.0,91.6847,91.7584,91.6478,91.6847,84854.0
2015-09-28 13:10:00,99.42,99.42,99.23,99.25,107059.0,91.6754,91.6754,91.5002,91.5187,107059.0
2015-09-28 13:15:00,99.25,99.26,99.06,99.1,123811.0,91.5187,91.5279,91.3435,91.3804,123811.0
2015-09-28 13:20:00,99.09,99.13,99.03,99.04,107918.0,91.3711,91.408,91.3158,91.325,107918.0
2015-09-28 13:25:00,99.03,99.04,98.79,98.82,270073.0,91.3158,91.325,91.0945,91.1222,270073.0
2015-09-28 13:30:00,98.82,99.03,98.68,98.9,176813.0,91.1222,91.3158,90.9931,91.1959,176813.0
2015-09-28 13:35:00,98.9,99.02,98.89,98.97,58125.0,91.1959,91.3066,91.1867,91.2605,58125.0
2015-09-28 13:40:00,98.96,99.0,98.89,98.91,58338.0,91.2513,91.2881,91.1867,91.2052,58338.0
2015-09-28 13:45:00,98.92,98.99,98.85,98.86,42932.0,91.2144,91.2789,91.1498,91.1591,42932.0
2015-09-28 13:50:00,98.87,98.88,98.68,98.7,78434.0,91.1683,91.1775,90.9931,91.0115,78434.0
2015-09-28 13:55:00,98.7,98.78,98.65,98.7,64161.0,91.0115,91.0853,90.9654,91.0115,64161.0
2015-09-28 14:00:00,98.72,98.76,98.64,98.69,64900.0,91.03,91.0668,90.9562,91.0023,64900.0
2015-09-28 14:05:00,98.67,98.75,98.56,98.67,105724.0,90.9839,91.0576,90.8824,90.9839,105724.0
2015-09-28 14:10:00,98.67,98.69,98.45,98.53,90381.0,90.9839,91.0023,90.781,90.8548,90381.0
2015-09-28 14:15:00,98.51,98.51,98.34,98.39,91453.0,90.8363,90.8363,90.6796,90.7257,91453.0
2015-09-28 14:20:00,98.41,98.46,98.32,98.41,72736.0,90.7441,90.7902,90.6611,90.7441,72736.0
2015-09-28 14:25:00,98.43,98.62,98.4,98.62,59026.0,90.7626,90.9377,90.7349,90.9377,59026.0
2015-09-28 14:30:00,98.62,98.7,98.54,98.67,70690.0,90.9377,91.0115,90.864,90.9839,70690.0
2015-09-28 14:35:00,98.67,98.82,98.61,98.81,61147.0,90.9839,91.1222,90.9285,91.1129,61147.0
2015-09-28 14:40:00,98.8,98.94,98.74,98.94,67959.0,91.1037,91.2328,91.0484,91.2328,67959.0
2015-09-28 14:45:00,98.93,99.03,98.87,98.92,157097.0,91.2236,91.3158,91.1683,91.2144,157097.0
2015-09-28 14:50:00,98.92,98.92,98.74,98.79,96335.0,91.2144,91.2144,91.0484,91.0945,96335.0
2015-09-28 14:55:00,98.77,98.82,98.68,98.77,65048.0,91.0761,91.1222,90.9931,91.0761,65048.0
2015-09-28 15:00:00,98.78,98.8,98.61,98.8,88479.0,91.0853,91.1037,90.9285,91.1037,88479.0
2015-09-28 15:05:00,98.8,98.81,98.56,98.56,96505.0,91.1037,91.1129,90.8824,90.8824,96505.0
2015-09-28 15:10:00,98.57,98.57,98.37,98.5,164717.0,90.8916,90.8916,90.7072,90.8271,164717.0
2015-09-28 15:15:00,98.49,98.6,98.44,98.5,144537.0,90.8179,90.9193,90.7718,90.8271,144537.0
2015-09-28 15:20:00,98.51,98.59,98.42,98.46,113285.0,90.8363,90.9101,90.7533,90.7902,113285.0
2015-09-28 15:25:00,98.47,98.48,98.29,98.35,118935.0,90.7994,90.8087,90.6335,90.6888,118935.0
2015-09-28 15:30:00,98.35,98.66,98.34,98.66,121381.0,90.6888,90.9746,90.6796,90.9746,121381.0
2015-09-28 15:35:00,98.66,98.86,98.64,98.73,107452.0,90.9746,91.1591,90.9562,91.0392,107452.0
2015-09-28 15:40:00,98.72,98.91,98.69,98.78,142726.0,91.03,91.2052,91.0023,91.0853,142726.0
2015-09-28 15:45:00,98.79,98.92,98.73,98.81,153756.0,91.0945,91.2144,91.0392,91.1129,153756.0
2015-09-28 15:50:00,98.8,98.9,98.69,98.74,156687.0,91.1037,91.1959,91.0023,91.0484,156687.0
2015-09-28 15:55:00,98.74,98.77,98.45,98.51,279576.0,91.0484,91.0761,90.781,90.8363,279576.0
2015-09-29 09:30:00,98.51,99.0,98.51,98.72,148336.0,90.8363,91.2881,90.8363,91.03,148336.0
2015-09-29 09:35:00,98.75,98.79,98.56,98.56,87180.0,91.0576,91.0945,90.8824,90.8824,87180.0
2015-09-29 09:40:00,98.56,98.59,98.01,98.05,165615.0,90.8824,90.9101,90.3753,90.4122,165615.0
2015-09-29 09:45:00,98.05,98.1,97.77,97.83,212092.0,90.4122,90.4583,90.154,90.2093,212092.0
2015-09-29 09:50:00,97.83,97.99,97.81,97.86,92978.0,90.2093,90.3568,90.1908,90.237,92978.0
2015-09-29 09:55:00,97.85,98.36,97.85,98.34,128165.0,90.2277,90.698,90.2277,90.6796,128165.0
2015-09-29 10:00:00,98.37,98.65,98.36,98.65,139639.0,90.7072,90.9654,90.698,90.9654,139639.0
2015-09-29 10:05:00,98.63,98.85,98.63,98.74,114613.0,90.947,91.1498,90.947,91.0484,114613.0
2015-09-29 10:10:00,98.74,99.17,98.73,99.11,140688.0,91.0484,91.4449,91.0392,91.3896,140688.0
2015-09-29 10:15:00,99.14,99.43,99.08,99.35,138235.0,91.4172,91.6847,91.3619,91.6109,138235.0
2015-09-29 10:20:00,99.36,99.45,99.28,99.35,138735.0,91.6201,91.7031,91.5463,91.6109,138735.0
2015-09-29 10:25:00,99.34,99.59,99.33,99.53,69132.0,91.6017,91.8322,91.5924,91.7769,69132.0
2015-09-29 10:30:00,99.51,99.6,99.42,99.48,70505.0,91.7584,91.8414,91.6754,91.7308,70505.0
2015-09-29 10:35:00,99.47,99.5,99.27,99.35,82325.0,91.7215,91.7492,91.5371,91.6109,82325.0
2015-09-29 10:40:00,99.34,99.37,99.08,99.09,81644.0,91.6017,91.6293,91.3619,91.3711,81644.0
2015-09-29 10:45:00,99.09,99.15,98.96,98.96,115947.0,91.3711,91.4265,91.2513,91.2513,115947.0
2015-09-29 10:50:00,98.95,99.0,98.91,98.99,61338.0,91.242,91.2881,91.2052,91.2789,61338.0
2015-09-29 10:55:00,98.98,99.06,98.93,98.98,74104.0,91.2697,91.3435,91.2236,91.2697,74104.0
2015-09-29 11:00:00,99.0,99.11,98.91,99.09,112129.0,91.2881,91.3896,91.2052,91.3711,112129.0
2015-09-29 11:05:00,99.1,99.15,99.0,99.0,63234.0,91.3804,91.4265,91.2881,91.2881,63234.0
2015-09-29 11:10:00,99.02,99.05,98.9,98.96,42265.0,91.3066,91.3343,91.1959,91.2513,42265.0
2015-09-29 11:15:00,98.97,98.97,98.73,98.75,60173.0,91.2605,91.2605,91.0392,91.0576,60173.0
2015-09-29 11:20:00,98.75,98.79,98.62,98.7,69303.0,91.0576,91.0945,90.9377,91.0115,69303.0
2015-09-29 11:25:00,98.7,98.88,98.68,98.72,179362.0,91.0115,91.1775,90.9931,91.03,179362.0
2015-09-29 11:30:00,98.73,98.75,98.6,98.62,89528.0,91.0392,91.0576,90.9193,90.9377,89528.0
2015-09-29 11:35:00,98.62,98.78,98.55,98.78,91290.0,90.9377,91.0853,90.8732,91.0853,91290.0
2015-09-29 11:40:00,98.77,98.91,98.76,98.81,87483.0,91.0761,91.2052,91.0668,91.1129,87483.0
2015-09-29 11:45:00,98.81,98.89,98.71,98.83,82518.0,91.1129,91.1867,91.0207,91.1314,82518.0
2015-09-29 11:50:00,98.85,99.06,98.84,98.97,74447.0,91.1498,91.3435,91.1406,91.2605,74447.0
2015-09-29 11:55:00,98.98,99.01,98.87,98.87,77378.0,91.2697,91.2974,91.1683,91.1683,77378.0
2015-09-29 12:00:00,98.88,98.89,98.7,98.78,114471.0,91.1775,91.1867,91.0115,91.0853,114471.0
2015-09-29 12:05:00,98.79,98.89,98.76,98.8,61699.0,91.0945,91.1867,91.0668,91.1037,61699.0
2015-09-29 12:10:00,98.79,98.79,98.57,98.62,57088.0,91.0945,91.0945,90.8916,90.9377,57088.0
2015-09-29 12:15:00,98.64,98.75,98.61,98.66,82834.0,90.9562,91.0576,90.9285,90.9746,82834.0
2015-09-29 12:20:00,98.66,98.74,98.56,98.69,55570.0,90.9746,91.0484,90.8824,91.0023,55570.0
2015-09-29 12:25:00,98.7,98.92,98.7,98.91,43380.0,91.0115,91.2144,91.0115,91.2052,43380.0
2015-09-29 12:30:00,98.9,98.95,98.83,98.95,43689.0,91.1959,91.242,91.1314,91.242,43689.0
2015-09-29 12:35:00,98.95,98.96,98.81,98.88,66855.0,91.242,91.2513,91.1129,91.1775,66855.0
2015-09-29 12:40:00,98.9,98.91,98.73,98.91,35949.0,91.1959,91.2052,91.0392,91.2052,35949.0
2015-09-29 12:45:00,98.92,98.92,98.76,98.86,46378.0,91.2144,91.2144,91.0668,91.1591,46378.0
2015-09-29 12:50:00,98.87,98.87,98.73,98.85,36998.0,91.1683,91.1683,91.0392,91.1498,36998.0
2015-09-29 12:55:00,98.85,98.87,98.71,98.73,64849.0,91.1498,91.1683,91.0207,91.0392,64849.0
2015-09-29 13:00:00,98.73,98.86,98.7,98.84,38935.0,91.0392,91.1591,91.0115,91.1406,38935.0
2015-09-29 13:05:00,98.84,99.01,98.82,98.9,55355.0,91.1406,91.2974,91.1222,91.1959,55355.0
2015-09-29 13:10:00,98.88,99.06,98.84,99.02,43750.0,91.1775,91.3435,91.1406,91.3066,43750.0
2015-09-29 13:15:00,99.03,99.18,99.0,99.18,45925.0,91.3158,91.4541,91.2881,91.4541,45925.0
2015-09-29 13:20:00,99.18,99.35,99.16,99.27,52608.0,91.4541,91.6109,91.4357,91.5371,52608.0
2015-09-29 13:25:00,99.27,99.47,99.25,99.42,83754.0,91.5371,91.7215,91.5187,91.6754,83754.0
2015-09-29 13:30:00,99.43,99.62,99.42,99.57,123964.0,91.6847,91.8599,91.6754,91.8137,123964.0
2015-09-29 13:35:00,99.57,99.72,99.56,99.72,109521.0,91.8137,91.9521,91.8045,91.9521,109521.0
2015-09-29 13:40:00,99.72,100.06,99.71,99.98,203543.0,91.9521,92.2656,91.9428,92.1918,203543.0
2015-09-29 13:45:00,99.99,100.06,99.8,99.8,73875.0,92.201,92.2656,92.0258,92.0258,73875.0
2015-09-29 13:50:00,99.8,99.84,99.75,99.8,101249.0,92.0258,92.0627,91.9797,92.0258,101249.0
2015-09-29 13:55:00,99.79,99.94,99.79,99.9,88236.0,92.0166,92.1549,92.0166,92.118,88236.0
2015-09-29 14:00:00,99.9,99.92,99.68,99.69,88903.0,92.118,92.1365,91.9152,91.9244,88903.0
2015-09-29 14:05:00,99.7,99.74,99.65,99.71,67465.0,91.9336,91.9705,91.8875,91.9428,67465.0
2015-09-29 14:10:00,99.71,99.78,99.64,99.7,79177.0,91.9428,92.0074,91.8783,91.9336,79177.0
2015-09-29 14:15:00,99.69,99.75,99.59,99.74,75134.0,91.9244,91.9797,91.8322,91.9705,75134.0
2015-09-29 14:20:00,99.75,99.81,99.73,99.76,72888.0,91.9797,92.0351,91.9613,91.9889,72888.0
2015-09-29 14:25:00,99.77,100.0,99.75,99.94,87480.0,91.9982,92.2103,91.9797,92.1549,87480.0
2015-09-29 14:30:00,99.92,99.92,99.71,99.73,58786.0,92.1365,92.1365,91.9428,91.9613,58786.0
2015-09-29 14:35:00,99.72,99.77,99.63,99.77,42491.0,91.9521,91.9982,91.8691,91.9982,42491.0
2015-09-29 14:40:00,99.75,99.76,99.63,99.65,48471.0,91.9797,91.9889,91.8691,91.8875,48471.0
2015-09-29 14:45:00,99.64,99.66,99.37,99.38,72225.0,91.8783,91.8967,91.6293,91.6385,72225.0
2015-09-29 14:50:00,99.37,99.46,99.3,99.38,60378.0,91.6293,91.7123,91.5648,91.6385,60378.0
2015-09-29 14:55:00,99.39,99.42,99.21,99.21,74174.0,91.6478,91.6754,91.4818,91.4818,74174.0
2015-09-29 15:00:00,99.2,99.26,98.97,99.09,123245.0,91.4726,91.5279,91.2605,91.3711,123245.0
2015-09-29 15:05:00,99.12,99.13,98.9,98.91,242207.0,91.3988,91.408,91.1959,91.2052,242207.0
2015-09-29 15:10:00,98.9,98.98,98.78,98.9,145184.0,91.1959,91.2697,91.0853,91.1959,145184.0
2015-09-29 15:15:00,98.88,99.03,98.86,98.91,71431.0,91.1775,91.3158,91.1591,91.2052,71431.0
2015-09-29 15:20:00,98.91,98.92,98.68,98.73,149931.0,91.2052,91.2144,90.9931,91.0392,149931.0
2015-09-29 15:25:00,98.73,98.79,98.56,98.6,108897.0,91.0392,91.0945,90.8824,90.9193,108897.0
2015-09-29 15:30:00,98.62,98.86,98.61,98.78,223888.0,90.9377,91.1591,90.9285,91.0853,223888.0
2015-09-29 15:35:00,98.77,99.0,98.71,98.83,123115.0,91.0761,91.2881,91.0207,91.1314,123115.0
2015-09-29 15:40:00,98.83,98.89,98.7,98.82,122800.0,91.1314,91.1867,91.0115,91.1222,122800.0
2015-09-29 15:45:00,98.82,99.2,98.75,99.19,122901.0,91.1222,91.4726,91.0576,91.4633,122901.0
2015-09-29 15:50:00,99.19,99.48,99.1,99.37,680230.0,91.4633,91.7308,91.3804,91.6293,680230.0
2015-09-29 15:55:00,99.38,99.72,99.38,99.42,535311.0,91.6385,91.9521,91.6385,91.6754,535311.0
2015-09-30 09:30:00,100.78,101.2,100.73,100.92,231680.0,92.9295,93.3168,92.8834,93.0586,231680.0
2015-09-30 09:35:00,100.93,101.07,100.93,101.03,101132.0,93.0678,93.1969,93.0678,93.16,101132.0
2015-09-30 09:40:00,101.02,101.09,100.9,100.99,76913.0,93.1508,93.2153,93.0401,93.1231,76913.0
2015-09-30 09:45:00,100.96,101.0,100.65,100.82,109563.0,93.0955,93.1324,92.8096,92.9664,109563.0
2015-09-30 09:50:00,100.83,100.97,100.56,100.63,139002.0,92.9756,93.1047,92.7266,92.7912,139002.0
2015-09-30 09:55:00,100.65,100.78,100.56,100.74,87909.0,92.8096,92.9295,92.7266,92.8926,87909.0
2015-09-30 10:00:00,100.75,100.95,100.7,100.95,85143.0,92.9018,93.0862,92.8557,93.0862,85143.0
2015-09-30 10:05:00,100.94,101.2,100.81,101.17,97215.0,93.077,93.3168,92.9572,93.2891,97215.0
2015-09-30 10:10:00,101.17,101.17,100.83,100.84,72075.0,93.2891,93.2891,92.9756,92.9848,72075.0
2015-09-30 10:15:00,100.85,100.97,100.78,100.95,54091.0,92.994,93.1047,92.9295,93.0862,54091.0
2015-09-30 10:20:00,100.97,101.13,100.96,101.0,76239.0,93.1047,93.2522,93.0955,93.1324,76239.0
2015-09-30 10:25:00,101.0,101.11,100.9,101.05,134387.0,93.1324,93.2338,93.0401,93.1785,134387.0
2015-09-30 10:30:00,101.05,101.08,100.92,100.95,71807.0,93.1785,93.2061,93.0586,93.0862,71807.0
2015-09-30 10:35:00,100.96,101.24,100.96,101.18,112576.0,93.0955,93.3537,93.0955,93.2983,112576.0
2015-09-30 10:40:00,101.15,101.23,101.13,101.14,65122.0,93.2707,93.3444,93.2522,93.2614,65122.0
2015-09-30 10:45:00,101.15,101.25,101.1,101.16,69104.0,93.2707,93.3629,93.2246,93.2799,69104.0
2015-09-30 10:50:00,101.14,101.19,101.03,101.06,42914.0,93.2614,93.3076,93.16,93.1877,42914.0
2015-09-30 10:55:00,101.06,101.11,100.98,101.07,47547.0,93.1877,93.2338,93.1139,93.1969,47547.0
2015-09-30 11:00:00,101.07,101.08,100.88,101.03,74032.0,93.1969,93.2061,93.0217,93.16,74032.0
2015-09-30 11:05:00,101.02,101.09,101.02,101.05,57775.0,93.1508,93.2153,93.1508,93.1785,57775.0
2015-09-30 11:10:00,101.05,101.23,101.05,101.23,82626.0,93.1785,93.3444,93.1785,93.3444,82626.0
2015-09-30 11:15:00,101.23,101.23,101.09,101.18,74991.0,93.3444,93.3444,93.2153,93.2983,74991.0
2015-09-30 11:20:00,101.19,101.24,101.05,101.07,69818.0,93.3076,93.3537,93.1785,93.1969,69818.0
2015-09-30 11:25:00,101.07,101.22,101.03,101.16,46218.0,93.1969,93.3352,93.16,93.2799,46218.0
2015-09-30 11:30:00,101.16,101.3,101.13,101.25,57708.0,93.2799,93.409,93.2522,93.3629,57708.0
2015-09-30 11:35:00,101.24,101.26,101.08,101.1,66445.0,93.3537,93.3721,93.2061,93.2246,66445.0
2015-09-30 11:40:00,101.09,101.16,100.84,100.84,70135.0,93.2153,93.2799,92.9848,92.9848,70135.0
2015-09-30 11:45:00,100.85,100.9,100.84,100.86,60965.0,92.994,93.0401,92.9848,93.0033,60965.0
2015-09-30 11:50:00,100.86,100.88,100.74,100.76,76276.0,93.0033,93.0217,92.8926,92.911,76276.0
2015-09-30 11:55:00,100.76,100.85,100.61,100.82,92508.0,92.911,92.994,92.7727,92.9664,92508.0
2015-09-30 12:00:00,100.82,100.91,100.8,100.83,53740.0,92.9664,93.0494,92.9479,92.9756,53740.0
2015-09-30 12:05:00,100.82,100.83,100.61,100.66,81159.0,92.9664,92.9756,92.7727,92.8188,81159.0
2015-09-30 12:10:00,100.65,100.66,100.5,100.64,97345.0,92.8096,92.8188,92.6713,92.8004,97345.0
2015-09-30 12:15:00,100.64,100.71,100.57,100.64,40670.0,92.8004,92.8649,92.7358,92.8004,40670.0
2015-09-30 12:20:00,100.64,100.73,100.61,100.68,83884.0,92.8004,92.8834,92.7727,92.8373,83884.0
2015-09-30 12:25:00,100.68,100.72,100.64,100.71,53796.0,92.8373,92.8742,92.8004,92.8649,53796.0
2015-09-30 12:30:00,100.69,100.76,100.66,100.75,45663.0,92.8465,92.911,92.8188,92.9018,45663.0
2015-09-30 12:35:00,100.75,100.79,100.73,100.75,36329.0,92.9018,92.9387,92.8834,92.9018,36329.0
2015-09-30 12:40:00,100.74,100.89,100.69,100.89,52052.0,92.8926,93.0309,92.8465,93.0309,52052.0
2015-09-30 12:45:00,100.88,100.89,100.58,100.61,59661.0,93.0217,93.0309,92.7451,92.7727,59661.0
2015-09-30 12:50:00,100.62,100.74,100.6,100.7,45544.0,92.782,92.8926,92.7635,92.8557,45544.0
2015-09-30 12:55:00,100.69,100.8,100.67,100.75,26549.0,92.8465,92.9479,92.8281,92.9018,26549.0
2015-09-30 13:00:00,100.75,100.94,100.74,100.85,61284.0,92.9018,93.077,92.8926,92.994,61284.0
2015-09-30 13:05:00,100.87,100.93,100.85,100.86,30366.0,93.0125,93.0678,92.994,93.0033,30366.0
2015-09-30 13:10:00,100.84,100.92,100.82,100.89,38442.0,92.9848,93.0586,92.9664,93.0309,38442.0
2015-09-30 13:15:00,100.88,101.21,100.88,101.2,56529.0,93.0217,93.326,93.0217,93.3168,56529.0
2015-09-30 13:20:00,101.18,101.2,101.07,101.13,43120.0,93.2983,93.3168,93.1969,93.2522,43120.0
2015-09-30 13:25:00,101.14,101.2,101.09,101.2,36766.0,93.2614,93.3168,93.2153,93.3168,36766.0
2015-09-30 13:30:00,101.19,101.24,101.09,101.16,46759.0,93.3076,93.3537,93.2153,93.2799,46759.0
2015-09-30 13:35:00,101.17,101.23,101.09,101.23,60620.0,93.2891,93.3444,93.2153,93.3444,60620.0
2015-09-30 13:40:00,101.23,101.45,101.23,101.44,54659.0,93.3444,93.5473,93.3444,93.5381,54659.0
2015-09-30 13:45:00,101.44,101.48,101.39,101.42,38509.0,93.5381,93.575,93.492,93.5196,38509.0
2015-09-30 13:50:00,101.42,101.52,101.38,101.5,67696.0,93.5196,93.6118,93.4828,93.5934,67696.0
2015-09-30 13:55:00,101.5,101.54,101.45,101.46,39916.0,93.5934,93.6303,93.5473,93.5565,39916.0
2015-09-30 14:00:00,101.47,101.5,101.38,101.45,85942.0,93.5657,93.5934,93.4828,93.5473,85942.0
2015-09-30 14:05:00,101.45,101.58,101.4,101.4,80128.0,93.5473,93.6672,93.5012,93.5012,80128.0
2015-09-30 14:10:00,101.4,101.54,101.37,101.51,69697.0,93.5012,93.6303,93.4735,93.6026,69697.0
2015-09-30 14:15:00,101.51,101.72,101.48,101.72,84385.0,93.6026,93.7963,93.575,93.7963,84385.0
2015-09-30 14:20:00,101.73,101.87,101.69,101.87,84962.0,93.8055,93.9346,93.7686,93.9346,84962.0
2015-09-30 14:25:00,101.87,101.93,101.77,101.8,82288.0,93.9346,93.9899,93.8424,93.87,82288.0
2015-09-30 14:30:00,101.8,101.87,101.5,101.52,78413.0,93.87,93.9346,93.5934,93.6118,78413.0
2015-09-30 14:35:00,101.52,101.59,101.47,101.53,44019.0,93.6118,93.6764,93.5657,93.6211,44019.0
2015-09-30 14:40:00,101.52,101.82,101.51,101.78,58778.0,93.6118,93.8885,93.6026,93.8516,58778.0
2015-09-30 14:45:00,101.78,101.85,101.69,101.79,50728.0,93.8516,93.9161,93.7686,93.8608,50728.0
2015-09-30 14:50:00,101.79,101.82,101.67,101.73,61570.0,93.8608,93.8885,93.7502,93.8055,61570.0
2015-09-30 14:55:00,101.72,101.86,101.69,101.84,63283.0,93.7963,93.9254,93.7686,93.9069,63283.0
2015-09-30 15:00:00,101.82,101.96,101.75,101.76,80828.0,93.8885,94.0176,93.8239,93.8332,80828.0
2015-09-30 15:05:00,101.77,101.86,101.66,101.77,75104.0,93.8424,93.9254,93.7409,93.8424,75104.0
2015-09-30 15:10:00,101.76,101.83,101.69,101.81,56677.0,93.8332,93.8977,93.7686,93.8793,56677.0
2015-09-30 15:15:00,101.8,101.81,101.67,101.77,78267.0,93.87,93.8793,93.7502,93.8424,78267.0
2015-09-30 15:20:00,101.77,101.93,101.76,101.79,99695.0,93.8424,93.9899,93.8332,93.8608,99695.0
2015-09-30 15:25:00,101.8,101.94,101.78,101.93,101644.0,93.87,93.9991,93.8516,93.9899,101644.0
2015-09-30 15:30:00,101.94,102.13,101.91,102.13,167616.0,93.9991,94.1743,93.9715,94.1743,167616.0
2015-09-30 15:35:00,102.13,102.17,102.01,102.06,120479.0,94.1743,94.2112,94.0637,94.1098,120479.0
2015-09-30 15:40:00,102.05,102.18,102.02,102.14,127317.0,94.1006,94.2204,94.0729,94.1836,127317.0
2015-09-30 15:45:00,102.13,102.26,102.07,102.23,218869.0,94.1743,94.2942,94.119,94.2665,218869.0
2015-09-30 15:50:00,102.24,102.42,102.22,102.4,295141.0,94.2758,94.4417,94.2573,94.4233,295141.0
2015-09-30 15:55:00,102.39,102.43,102.2,102.21,523710.0,94.4141,94.451,94.2389,94.2481,523710.0
2015-10-01 09:30:00,102.97,103.47,102.73,103.03,556775.0,94.9489,95.4099,94.7276,95.0042,556775.0
2015-10-01 09:35:00,103.06,103.07,101.92,102.09,180375.0,95.0319,95.0411,93.9807,94.1374,180375.0
2015-10-01 09:40:00,102.05,102.33,101.84,102.2,138276.0,94.1006,94.3588,93.9069,94.2389,138276.0
2015-10-01 09:45:00,102.16,102.16,101.85,102.06,159969.0,94.202,94.202,93.9161,94.1098,159969.0
2015-10-01 09:50:00,102.07,102.15,102.01,102.04,86204.0,94.119,94.1928,94.0637,94.0913,86204.0
2015-10-01 09:55:00,102.03,102.16,101.87,101.89,110880.0,94.0821,94.202,93.9346,93.953,110880.0
2015-10-01 10:00:00,101.89,101.98,101.45,101.81,112746.0,93.953,94.036,93.5473,93.8793,112746.0
2015-10-01 10:05:00,101.82,102.08,101.8,102.04,71085.0,93.8885,94.1282,93.87,94.0913,71085.0
2015-10-01 10:10:00,102.04,102.19,102.01,102.04,76422.0,94.0913,94.2297,94.0637,94.0913,76422.0
2015-10-01 10:15:00,102.08,102.3,102.06,102.1,92756.0,94.1282,94.3311,94.1098,94.1467,92756.0
2015-10-01 10:20:00,102.08,102.15,101.78,101.79,110286.0,94.1282,94.1928,93.8516,93.8608,110286.0
2015-10-01 10:25:00,101.8,102.21,101.75,102.16,139189.0,93.87,94.2481,93.8239,94.202,139189.0
2015-10-01 10:30:00,102.2,102.27,101.86,101.89,58581.0,94.2389,94.3034,93.9254,93.953,58581.0
2015-10-01 10:35:00,101.88,101.93,101.69,101.91,70085.0,93.9438,93.9899,93.7686,93.9715,70085.0
2015-10-01 10:40:00,101.91,102.02,101.69,101.8,88065.0,93.9715,94.0729,93.7686,93.87,88065.0
2015-10-01 10:45:00,101.79,101.9,101.74,101.8,102848.0,93.8608,93.9622,93.8147,93.87,102848.0
2015-10-01 10:50:00,101.8,101.85,101.5,101.51,75821.0,93.87,93.9161,93.5934,93.6026,75821.0
2015-10-01 10:55:00,101.51,101.6,101.46,101.53,77619.0,93.6026,93.6856,93.5565,93.6211,77619.0
2015-10-01 11:00:00,101.54,101.61,101.44,101.6,70806.0,93.6303,93.6948,93.5381,93.6856,70806.0
2015-10-01 11:05:00,101.6,101.63,101.42,101.53,106897.0,93.6856,93.7133,93.5196,93.6211,106897.0
2015-10-01 11:10:00,101.54,101.64,101.46,101.48,74540.0,93.6303,93.7225,93.5565,93.575,74540.0
2015-10-01 11:15:00,101.47,101.58,101.08,101.2,138430.0,93.5657,93.6672,93.2061,93.3168,138430.0
2015-10-01 11:20:00,101.2,101.51,101.11,101.41,68729.0,93.3168,93.6026,93.2338,93.5104,68729.0
2015-10-01 11:25:00,101.41,101.62,101.38,101.43,67532.0,93.5104,93.7041,93.4828,93.5289,67532.0
2015-10-01 11:30:00,101.43,101.55,101.39,101.44,49897.0,93.5289,93.6395,93.492,93.5381,49897.0
2015-10-01 11:35:00,101.43,101.63,101.42,101.63,36500.0,93.5289,93.7133,93.5196,93.7133,36500.0
2015-10-01 11:40:00,101.63,101.63,101.42,101.56,50520.0,93.7133,93.7133,93.5196,93.6487,50520.0
2015-10-01 11:45:00,101.55,101.6,101.33,101.6,63703.0,93.6395,93.6856,93.4366,93.6856,63703.0
2015-10-01 11:50:00,101.61,101.64,101.33,101.33,54536.0,93.6948,93.7225,93.4366,93.4366,54536.0
2015-10-01 11:55:00,101.33,101.37,101.11,101.27,87129.0,93.4366,93.4735,93.2338,93.3813,87129.0
2015-10-01 12:00:00,101.27,101.31,101.14,101.21,53593.0,93.3813,93.4182,93.2614,93.326,53593.0
2015-10-01 12:05:00,101.2,101.21,101.08,101.1,55565.0,93.3168,93.326,93.2061,93.2246,55565.0
2015-10-01 12:10:00,101.09,101.33,101.08,101.3,36207.0,93.2153,93.4366,93.2061,93.409,36207.0
2015-10-01 12:15:00,101.3,101.38,101.25,101.35,34663.0,93.409,93.4828,93.3629,93.4551,34663.0
2015-10-01 12:20:00,101.35,101.42,101.32,101.33,38641.0,93.4551,93.5196,93.4274,93.4366,38641.0
2015-10-01 12:25:00,101.33,101.57,101.31,101.5,50309.0,93.4366,93.658,93.4182,93.5934,50309.0
2015-10-01 12:30:00,101.5,101.57,101.47,101.54,26425.0,93.5934,93.658,93.5657,93.6303,26425.0
2015-10-01 12:35:00,101.55,101.67,101.49,101.64,36024.0,93.6395,93.7502,93.5842,93.7225,36024.0
2015-10-01 12:40:00,101.64,101.65,101.57,101.63,36436.0,93.7225,93.7317,93.658,93.7133,36436.0
2015-10-01 12:45:00,101.64,101.66,101.53,101.53,32336.0,93.7225,93.7409,93.6211,93.6211,32336.0
2015-10-01 12:50:00,101.55,101.56,101.46,101.48,33991.0,93.6395,93.6487,93.5565,93.575,33991.0
2015-10-01 12:55:00,101.5,101.64,101.5,101.6,36267.0,93.5934,93.7225,93.5934,93.6856,36267.0
2015-10-01 13:00:00,101.6,101.6,101.35,101.41,36078.0,93.6856,93.6856,93.4551,93.5104,36078.0
2015-10-01 13:05:00,101.42,101.56,101.42,101.56,33912.0,93.5196,93.6487,93.5196,93.6487,33912.0
2015-10-01 13:10:00,101.54,101.55,101.4,101.41,41473.0,93.6303,93.6395,93.5012,93.5104,41473.0
2015-10-01 13:15:00,101.39,101.64,101.39,101.55,54229.0,93.492,93.7225,93.492,93.6395,54229.0
2015-10-01 13:20:00,101.57,101.58,101.41,101.48,31250.0,93.658,93.6672,93.5104,93.575,31250.0
2015-10-01 13:25:00,101.47,101.59,101.39,101.43,28812.0,93.5657,93.6764,93.492,93.5289,28812.0
2015-10-01 13:30:00,101.43,101.51,101.38,101.5,45199.0,93.5289,93.6026,93.4828,93.5934,45199.0
2015-10-01 13:35:00,101.5,101.58,101.41,101.53,38793.0,93.5934,93.6672,93.5104,93.6211,38793.0
2015-10-01 13:40:00,101.54,101.55,101.4,101.46,34952.0,93.6303,93.6395,93.5012,93.5565,34952.0
2015-10-01 13:45:00,101.48,101.62,101.45,101.62,37505.0,93.575,93.7041,93.5473,93.7041,37505.0
2015-10-01 13:50:00,101.61,101.72,101.52,101.65,37730.0,93.6948,93.7963,93.6118,93.7317,37730.0
2015-10-01 13:55:00,101.63,101.75,101.61,101.75,37199.0,93.7133,93.8239,93.6948,93.8239,37199.0
2015-10-01 14:00:00,101.76,101.77,101.68,101.68,32446.0,93.8332,93.8424,93.7594,93.7594,32446.0
2015-10-01 14:05:00,101.67,102.04,101.67,101.99,83256.0,93.7502,94.0913,93.7502,94.0452,83256.0
2015-10-01 14:10:00,101.98,102.14,101.94,102.09,55884.0,94.036,94.1836,93.9991,94.1374,55884.0
2015-10-01 14:15:00,102.08,102.23,102.06,102.2,220470.0,94.1282,94.2665,94.1098,94.2389,220470.0
2015-10-01 14:20:00,102.2,102.21,101.98,102.04,71557.0,94.2389,94.2481,94.036,94.0913,71557.0
2015-10-01 14:25:00,102.05,102.05,101.92,102.05,56489.0,94.1006,94.1006,93.9807,94.1006,56489.0
2015-10-01 14:30:00,102.05,102.14,101.95,101.95,85552.0,94.1006,94.1836,94.0084,94.0084,85552.0
2015-10-01 14:35:00,101.95,102.08,101.95,102.07,87844.0,94.0084,94.1282,94.0084,94.119,87844.0
2015-10-01 14:40:00,102.06,102.12,101.99,102.01,52115.0,94.1098,94.1651,94.0452,94.0637,52115.0
2015-10-01 14:45:00,102.01,102.12,101.91,101.95,60619.0,94.0637,94.1651,93.9715,94.0084,60619.0
2015-10-01 14:50:00,101.96,102.15,101.91,102.12,53347.0,94.0176,94.1928,93.9715,94.1651,53347.0
2015-10-01 14:55:00,102.13,102.31,102.13,102.26,75203.0,94.1743,94.3403,94.1743,94.2942,75203.0
2015-10-01 15:00:00,102.27,102.39,102.24,102.3,65068.0,94.3034,94.4141,94.2758,94.3311,65068.0
2015-10-01 15:05:00,102.3,102.4,102.24,102.31,83534.0,94.3311,94.4233,94.2758,94.3403,83534.0
2015-10-01 15:10:00,102.32,102.56,102.28,102.55,60583.0,94.3495,94.5708,94.3126,94.5616,60583.0
2015-10-01 15:15:00,102.55,102.56,102.4,102.45,70610.0,94.5616,94.5708,94.4233,94.4694,70610.0
2015-10-01 15:20:00,102.43,102.5,102.32,102.45,65524.0,94.451,94.5155,94.3495,94.4694,65524.0
2015-10-01 15:25:00,102.45,102.53,102.34,102.45,77741.0,94.4694,94.5432,94.368,94.4694,77741.0
2015-10-01 15:30:00,102.46,102.55,102.42,102.52,108689.0,94.4786,94.5616,94.4417,94.5339,108689.0
2015-10-01 15:35:00,102.51,102.53,102.25,102.28,89420.0,94.5247,94.5432,94.285,94.3126,89420.0
2015-10-01 15:40:00,102.27,102.35,102.27,102.33,70416.0,94.3034,94.3772,94.3034,94.3588,70416.0
2015-10-01 15:45:00,102.34,102.52,102.34,102.51,103414.0,94.368,94.5339,94.368,94.5247,103414.0
2015-10-01 15:50:00,102.52,102.6,102.51,102.56,119726.0,94.5339,94.6077,94.5247,94.5708,119726.0
2015-10-01 15:55:00,102.56,102.75,102.55,102.68,280984.0,94.5708,94.746,94.5616,94.6815,280984.0
2015-10-02 09:30:00,101.21,101.39,100.9,101.0,243309.0,93.326,93.492,93.0401,93.1324,243309.0
2015-10-02 09:35:00,100.97,101.24,100.96,101.01,139985.0,93.1047,93.3537,93.0955,93.1416,139985.0
2015-10-02 09:40:00,101.02,101.12,100.92,100.95,151667.0,93.1508,93.243,93.0586,93.0862,151667.0
2015-10-02 09:45:00,100.95,101.0,100.54,100.63,274275.0,93.0862,93.1324,92.7082,92.7912,274275.0
2015-10-02 09:50:00,100.63,100.68,100.39,100.49,144575.0,92.7912,92.8373,92.5699,92.6621,144575.0
2015-10-02 09:55:00,100.52,100.6,100.16,100.36,170270.0,92.6897,92.7635,92.3578,92.5422,170270.0
2015-10-02 10:00:00,100.37,100.54,100.1,100.11,129250.0,92.5514,92.7082,92.3025,92.3117,129250.0
2015-10-02 10:05:00,100.12,100.29,99.88,100.22,167675.0,92.3209,92.4777,92.0996,92.4131,167675.0
2015-10-02 10:10:00,100.25,100.38,100.18,100.27,92621.0,92.4408,92.5607,92.3762,92.4592,92621.0
2015-10-02 10:15:00,100.28,100.52,100.27,100.37,162192.0,92.4684,92.6897,92.4592,92.5514,162192.0
2015-10-02 10:20:00,100.38,100.54,100.33,100.43,90153.0,92.5607,92.7082,92.5145,92.6068,90153.0
2015-10-02 10:25:00,100.42,100.42,100.03,100.06,96798.0,92.5975,92.5975,92.2379,92.2656,96798.0
2015-10-02 10:30:00,100.02,100.26,99.95,100.23,120178.0,92.2287,92.45,92.1641,92.4223,120178.0
2015-10-02 10:35:00,100.27,100.49,100.2,100.48,64445.0,92.4592,92.6621,92.3947,92.6529,64445.0
2015-10-02 10:40:00,100.49,100.71,100.46,100.7,92385.0,92.6621,92.8649,92.6344,92.8557,92385.0
2015-10-02 10:45:00,100.68,100.75,100.62,100.74,120479.0,92.8373,92.9018,92.782,92.8926,120479.0
2015-10-02 10:50:00,100.75,100.94,100.75,100.86,129196.0,92.9018,93.077,92.9018,93.0033,129196.0
2015-10-02 10:55:00,100.86,101.04,100.81,101.04,78217.0,93.0033,93.1692,92.9572,93.1692,78217.0
2015-10-02 11:00:00,101.03,101.24,101.03,101.24,107873.0,93.16,93.3537,93.16,93.3537,107873.0
2015-10-02 11:05:00,101.23,101.45,101.23,101.37,60337.0,93.3444,93.5473,93.3444,93.4735,60337.0
2015-10-02 11:10:00,101.37,101.44,101.2,101.22,61028.0,93.4735,93.5381,93.3168,93.3352,61028.0
2015-10-02 11:15:00,101.23,101.32,101.17,101.25,49747.0,93.3444,93.4274,93.2891,93.3629,49747.0
2015-10-02 11:20:00,101.25,101.31,100.99,100.99,65642.0,93.3629,93.4182,93.1231,93.1231,65642.0
2015-10-02 11:25:00,100.99,101.28,100.99,101.21,77949.0,93.1231,93.3905,93.1231,93.326,77949.0
2015-10-02 11:30:00,101.23,101.42,101.18,101.42,64955.0,93.3444,93.5196,93.2983,93.5196,64955.0
2015-10-02 11:35:00,101.41,101.51,101.23,101.23,70487.0,93.5104,93.6026,93.3444,93.3444,70487.0
2015-10-02 11:40:00,101.23,101.3,101.16,101.21,50097.0,93.3444,93.409,93.2799,93.326,50097.0
2015-10-02 11:45:00,101.22,101.3,101.15,101.2,62955.0,93.3352,93.409,93.2707,93.3168,62955.0
2015-10-02 11:50:00,101.18,101.3,101.11,101.29,53279.0,93.2983,93.409,93.2338,93.3998,53279.0
2015-10-02 11:55:00,101.29,101.37,101.21,101.24,40627.0,93.3998,93.4735,93.326,93.3537,40627.0
2015-10-02 12:00:00,101.24,101.26,101.16,101.24,66108.0,93.3537,93.3721,93.2799,93.3537,66108.0
2015-10-02 12:05:00,101.25,101.49,101.24,101.47,67757.0,93.3629,93.5842,93.3537,93.5657,67757.0
2015-10-02 12:10:00,101.48,101.69,101.48,101.69,73125.0,93.575,93.7686,93.575,93.7686,73125.0
2015-10-02 12:15:00,101.66,101.83,101.66,101.76,77049.0,93.7409,93.8977,93.7409,93.8332,77049.0
2015-10-02 12:20:00,101.76,101.93,101.72,101.88,80613.0,93.8332,93.9899,93.7963,93.9438,80613.0
2015-10-02 12:25:00,101.86,101.99,101.85,101.98,46788.0,93.9254,94.0452,93.9161,94.036,46788.0
2015-10-02 12:30:00,102.0,102.21,101.99,102.14,134154.0,94.0545,94.2481,94.0452,94.1836,134154.0
2015-10-02 12:35:00,102.14,102.15,101.99,101.99,87233.0,94.1836,94.1928,94.0452,94.0452,87233.0
2015-10-02 12:40:00,101.99,102.1,101.98,102.09,43804.0,94.0452,94.1467,94.036,94.1374,43804.0
2015-10-02 12:45:00,102.08,102.31,102.08,102.28,56340.0,94.1282,94.3403,94.1282,94.3126,56340.0
2015-10-02 12:50:00,102.27,102.43,102.16,102.36,50474.0,94.3034,94.451,94.202,94.3864,50474.0
2015-10-02 12:55:00,102.37,102.37,102.22,102.24,72121.0,94.3956,94.3956,94.2573,94.2758,72121.0
2015-10-02 13:00:00,102.27,102.37,102.2,102.25,54572.0,94.3034,94.3956,94.2389,94.285,54572.0
2015-10-02 13:05:00,102.26,102.43,102.24,102.37,61550.0,94.2942,94.451,94.2758,94.3956,61550.0
2015-10-02 13:10:00,102.35,102.57,102.35,102.56,51326.0,94.3772,94.5801,94.3772,94.5708,51326.0
2015-10-02 13:15:00,102.56,102.58,102.35,102.35,101259.0,94.5708,94.5893,94.3772,94.3772,101259.0
2015-10-02 13:20:00,102.38,102.42,102.2,102.27,41898.0,94.4049,94.4417,94.2389,94.3034,41898.0
2015-10-02 13:25:00,102.29,102.49,102.25,102.4,44976.0,94.3219,94.5063,94.285,94.4233,44976.0
2015-10-02 13:30:00,102.4,102.45,102.38,102.41,55187.0,94.4233,94.4694,94.4049,94.4325,55187.0
2015-10-02 13:35:00,102.41,102.43,102.21,102.22,45713.0,94.4325,94.451,94.2481,94.2573,45713.0
2015-10-02 13:40:00,102.23,102.37,102.17,102.27,87984.0,94.2665,94.3956,94.2112,94.3034,87984.0
2015-10-02 13:45:00,102.27,102.41,102.24,102.41,54733.0,94.3034,94.4325,94.2758,94.4325,54733.0
2015-10-02 13:50:00,102.41,102.62,102.41,102.46,77618.0,94.4325,94.6262,94.4325,94.4786,77618.0
2015-10-02 13:55:00,102.45,102.53,102.41,102.44,32761.0,94.4694,94.5432,94.4325,94.4602,32761.0
2015-10-02 14:00:00,102.43,102.53,102.34,102.5,97586.0,94.451,94.5432,94.368,94.5155,97586.0
2015-10-02 14:05:00,102.5,102.71,102.49,102.71,53463.0,94.5155,94.7091,94.5063,94.7091,53463.0
2015-10-02 14:10:00,102.7,102.71,102.43,102.52,58597.0,94.6999,94.7091,94.451,94.5339,58597.0
2015-10-02 14:15:00,102.51,102.52,102.42,102.42,31360.0,94.5247,94.5339,94.4417,94.4417,31360.0
2015-10-02 14:20:00,102.42,102.54,102.37,102.53,44425.0,94.4417,94.5524,94.3956,94.5432,44425.0
2015-10-02 14:25:00,102.53,102.68,102.51,102.55,49128.0,94.5432,94.6815,94.5247,94.5616,49128.0
2015-10-02 14:30:00,102.55,102.63,102.49,102.49,43016.0,94.5616,94.6354,94.5063,94.5063,43016.0
2015-10-02 14:35:00,102.49,102.52,102.43,102.51,67642.0,94.5063,94.5339,94.451,94.5247,67642.0
2015-10-02 14:40:00,102.52,102.54,102.31,102.43,54306.0,94.5339,94.5524,94.3403,94.451,54306.0
2015-10-02 14:45:00,102.43,102.48,102.28,102.29,58194.0,94.451,94.4971,94.3126,94.3219,58194.0
2015-10-02 14:50:00,102.28,102.34,102.12,102.21,84217.0,94.3126,94.368,94.1651,94.2481,84217.0
2015-10-02 14:55:00,102.22,102.25,102.07,102.07,90858.0,94.2573,94.285,94.119,94.119,90858.0
2015-10-02 15:00:00,102.07,102.23,102.06,102.22,77583.0,94.119,94.2665,94.1098,94.2573,77583.0
2015-10-02 15:05:00,102.23,102.53,102.19,102.52,72957.0,94.2665,94.5432,94.2297,94.5339,72957.0
2015-10-02 15:10:00,102.51,102.58,102.47,102.55,64201.0,94.5247,94.5893,94.4878,94.5616,64201.0
2015-10-02 15:15:00,102.57,102.69,102.54,102.68,103251.0,94.5801,94.6907,94.5524,94.6815,103251.0
2015-10-02 15:20:00,102.67,102.79,102.66,102.7,105425.0,94.6723,94.7829,94.663,94.6999,105425.0
2015-10-02 15:25:00,102.7,102.78,102.61,102.77,130311.0,94.6999,94.7737,94.6169,94.7645,130311.0
2015-10-02 15:30:00,102.77,102.84,102.69,102.84,129910.0,94.7645,94.829,94.6907,94.829,129910.0
2015-10-02 15:35:00,102.83,102.93,102.77,102.78,121887.0,94.8198,94.912,94.7645,94.7737,121887.0
2015-10-02 15:40:00,102.77,102.79,102.67,102.7,93074.0,94.7645,94.7829,94.6723,94.6999,93074.0
2015-10-02 15:45:00,102.71,102.77,102.67,102.7,157904.0,94.7091,94.7645,94.6723,94.6999,157904.0
2015-10-02 15:50:00,102.7,102.8,102.65,102.76,165172.0,94.6999,94.7921,94.6538,94.7553,165172.0
2015-10-02 15:55:00,102.75,103.0,102.65,102.94,422151.0,94.746,94.9766,94.6538,94.9212,422151.0
2015-10-05 09:30:00,103.7,103.76,103.2,103.26,198022.0,95.622,95.6774,95.161,95.2163,198022.0
2015-10-05 09:35:00,103.25,103.48,103.17,103.31,169741.0,95.2071,95.4192,95.1333,95.2624,169741.0
2015-10-05 09:40:00,103.3,103.31,102.61,102.73,214020.0,95.2532,95.2624,94.6169,94.7276,214020.0
2015-10-05 09:45:00,102.72,102.96,102.72,102.93,173133.0,94.7184,94.9397,94.7184,94.912,173133.0
2015-10-05 09:50:00,102.94,103.28,102.94,103.25,121458.0,94.9212,95.2347,94.9212,95.2071,121458.0
2015-10-05 09:55:00,103.26,103.46,103.23,103.32,87871.0,95.2163,95.4007,95.1886,95.2716,87871.0
2015-10-05 10:00:00,103.32,103.38,102.9,102.98,95133.0,95.2716,95.327,94.8843,94.9581,95133.0
2015-10-05 10:05:00,103.0,103.22,103.0,103.15,63554.0,94.9766,95.1794,94.9766,95.1149,63554.0
2015-10-05 10:10:00,103.15,103.34,103.14,103.29,92678.0,95.1149,95.2901,95.1057,95.244,92678.0
2015-10-05 10:15:00,103.29,103.44,103.18,103.18,69458.0,95.244,95.3823,95.1425,95.1425,69458.0
2015-10-05 10:20:00,103.2,103.47,103.19,103.44,109240.0,95.161,95.4099,95.1518,95.3823,109240.0
2015-10-05 10:25:00,103.47,103.47,103.36,103.37,42806.0,95.4099,95.4099,95.3085,95.3177,42806.0
2015-10-05 10:30:00,103.38,103.43,103.28,103.29,57132.0,95.327,95.3731,95.2347,95.244,57132.0
2015-10-05 10:35:00,103.29,103.35,103.11,103.16,43483.0,95.244,95.2993,95.078,95.1241,43483.0
2015-10-05 10:40:00,103.17,103.17,102.95,102.96,65528.0,95.1333,95.1333,94.9305,94.9397,65528.0
2015-10-05 10:45:00,102.97,103.07,102.94,103.04,81311.0,94.9489,95.0411,94.9212,95.0134,81311.0
2015-10-05 10:50:00,103.05,103.14,102.95,103.04,46839.0,95.0227,95.1057,94.9305,95.0134,46839.0
2015-10-05 10:55:00,103.04,103.18,103.0,103.1,61336.0,95.0134,95.1425,94.9766,95.0688,61336.0
2015-10-05 11:00:00,103.11,103.17,103.03,103.05,70916.0,95.078,95.1333,95.0042,95.0227,70916.0
2015-10-05 11:05:00,103.05,103.1,102.97,103.06,66188.0,95.0227,95.0688,94.9489,95.0319,66188.0
2015-10-05 11:10:00,103.07,103.21,103.06,103.13,36451.0,95.0411,95.1702,95.0319,95.0964,36451.0
2015-10-05 11:15:00,103.13,103.15,103.02,103.05,36853.0,95.0964,95.1149,94.995,95.0227,36853.0
2015-10-05 11:20:00,103.07,103.18,103.01,103.17,41226.0,95.0411,95.1425,94.9858,95.1333,41226.0
2015-10-05 11:25:00,103.16,103.46,103.12,103.35,89771.0,95.1241,95.4007,95.0872,95.2993,89771.0
2015-10-05 11:30:00,103.34,103.43,103.33,103.4,33721.0,95.2901,95.3731,95.2809,95.3454,33721.0
2015-10-05 11:35:00,103.4,103.45,103.32,103.33,40991.0,95.3454,95.3915,95.2716,95.2809,40991.0
2015-10-05 11:40:00,103.33,103.5,103.32,103.49,45369.0,95.2809,95.4376,95.2716,95.4284,45369.0
2015-10-05 11:45:00,103.49,103.68,103.48,103.67,62819.0,95.4284,95.6036,95.4192,95.5944,62819.0
2015-10-05 11:50:00,103.65,103.77,103.65,103.73,53375.0,95.5759,95.6866,95.5759,95.6497,53375.0
2015-10-05 11:55:00,103.73,103.76,103.66,103.75,53226.0,95.6497,95.6774,95.5851,95.6681,53226.0
2015-10-05 12:00:00,103.74,103.74,103.59,103.71,75087.0,95.6589,95.6589,95.5206,95.6313,75087.0
2015-10-05 12:05:00,103.7,103.84,103.69,103.78,57457.0,95.622,95.7511,95.6128,95.6958,57457.0
2015-10-05 12:10:00,103.78,103.84,103.75,103.82,28160.0,95.6958,95.7511,95.6681,95.7327,28160.0
2015-10-05 12:15:00,103.83,103.89,103.75,103.78,36219.0,95.7419,95.7972,95.6681,95.6958,36219.0
2015-10-05 12:20:00,103.79,103.82,103.73,103.76,28787.0,95.705,95.7327,95.6497,95.6774,28787.0
2015-10-05 12:25:00,103.79,103.89,103.76,103.81,29564.0,95.705,95.7972,95.6774,95.7235,29564.0
2015-10-05 12:30:00,103.81,103.85,103.78,103.85,25090.0,95.7235,95.7603,95.6958,95.7603,25090.0
2015-10-05 12:35:00,103.85,103.88,103.79,103.87,46185.0,95.7603,95.788,95.705,95.7788,46185.0
2015-10-05 12:40:00,103.86,103.94,103.81,103.93,35330.0,95.7696,95.8433,95.7235,95.8341,35330.0
2015-10-05 12:45:00,103.94,103.97,103.84,103.94,35309.0,95.8433,95.871,95.7511,95.8433,35309.0
2015-10-05 12:50:00,103.92,103.96,103.86,103.89,44120.0,95.8249,95.8618,95.7696,95.7972,44120.0
2015-10-05 12:55:00,103.89,103.92,103.8,103.86,33946.0,95.7972,95.8249,95.7142,95.7696,33946.0
2015-10-05 13:00:00,103.86,103.89,103.75,103.75,52004.0,95.7696,95.7972,95.6681,95.6681,52004.0
2015-10-05 13:05:00,103.75,103.81,103.72,103.76,50332.0,95.6681,95.7235,95.6405,95.6774,50332.0
2015-10-05 13:10:00,103.75,103.82,103.71,103.8,85496.0,95.6681,95.7327,95.6313,95.7142,85496.0
2015-10-05 13:15:00,103.8,103.91,103.8,103.9,33629.0,95.7142,95.8157,95.7142,95.8065,33629.0
2015-10-05 13:20:00,103.91,103.94,103.81,103.84,49205.0,95.8157,95.8433,95.7235,95.7511,49205.0
2015-10-05 13:25:00,103.84,103.85,103.74,103.74,41254.0,95.7511,95.7603,95.6589,95.6589,41254.0
2015-10-05 13:30:00,103.74,103.8,103.73,103.78,29939.0,95.6589,95.7142,95.6497,95.6958,29939.0
2015-10-05 13:35:00,103.77,103.83,103.75,103.83,40587.0,95.6866,95.7419,95.6681,95.7419,40587.0
2015-10-05 13:40:00,103.82,103.83,103.74,103.76,43603.0,95.7327,95.7419,95.6589,95.6774,43603.0
2015-10-05 13:45:00,103.76,103.87,103.75,103.84,51588.0,95.6774,95.7788,95.6681,95.7511,51588.0
2015-10-05 13:50:00,103.84,103.89,103.8,103.88,25273.0,95.7511,95.7972,95.7142,95.788,25273.0
2015-10-05 13:55:00,103.88,103.91,103.83,103.89,49603.0,95.788,95.8157,95.7419,95.7972,49603.0
2015-10-05 14:00:00,103.89,103.98,103.85,103.86,47329.0,95.7972,95.8802,95.7603,95.7696,47329.0
2015-10-05 14:05:00,103.85,103.87,103.82,103.82,49926.0,95.7603,95.7788,95.7327,95.7327,49926.0
2015-10-05 14:10:00,103.83,103.91,103.82,103.91,51018.0,95.7419,95.8157,95.7327,95.8157,51018.0
2015-10-05 14:15:00,103.92,104.05,103.91,104.02,102754.0,95.8249,95.9448,95.8157,95.9171,102754.0
2015-10-05 14:20:00,104.02,104.07,104.0,104.02,52406.0,95.9171,95.9632,95.8987,95.9171,52406.0
2015-10-05 14:25:00,104.03,104.1,104.02,104.06,51348.0,95.9263,95.9909,95.9171,95.954,51348.0
2015-10-05 14:30:00,104.08,104.2,104.07,104.13,62374.0,95.9724,96.0831,95.9632,96.0185,62374.0
2015-10-05 14:35:00,104.12,104.12,104.03,104.09,48175.0,96.0093,96.0093,95.9263,95.9817,48175.0
2015-10-05 14:40:00,104.09,104.18,104.06,104.06,50121.0,95.9817,96.0646,95.954,95.954,50121.0
2015-10-05 14:45:00,104.07,104.08,104.01,104.01,62160.0,95.9632,95.9724,95.9079,95.9079,62160.0
2015-10-05 14:50:00,104.01,104.09,103.98,103.99,58954.0,95.9079,95.9817,95.8802,95.8894,58954.0
2015-10-05 14:55:00,103.98,103.99,103.93,103.94,67001.0,95.8802,95.8894,95.8341,95.8433,67001.0
2015-10-05 15:00:00,103.93,103.99,103.87,103.98,124413.0,95.8341,95.8894,95.7788,95.8802,124413.0
2015-10-05 15:05:00,103.98,104.03,103.94,104.01,109415.0,95.8802,95.9263,95.8433,95.9079,109415.0
2015-10-05 15:10:00,104.0,104.0,103.85,103.91,80214.0,95.8987,95.8987,95.7603,95.8157,80214.0
2015-10-05 15:15:00,103.91,103.94,103.84,103.85,57166.0,95.8157,95.8433,95.7511,95.7603,57166.0
2015-10-05 15:20:00,103.85,103.89,103.78,103.85,83347.0,95.7603,95.7972,95.6958,95.7603,83347.0
2015-10-05 15:25:00,103.85,103.89,103.82,103.86,60560.0,95.7603,95.7972,95.7327,95.7696,60560.0
2015-10-05 15:30:00,103.85,103.99,103.85,103.93,88315.0,95.7603,95.8894,95.7603,95.8341,88315.0
2015-10-05 15:35:00,103.93,103.94,103.82,103.86,127523.0,95.8341,95.8433,95.7327,95.7696,127523.0
2015-10-05 15:40:00,103.85,103.87,103.77,103.77,86541.0,95.7603,95.7788,95.6866,95.6866,86541.0
2015-10-05 15:45:00,103.78,103.96,103.77,103.92,119398.0,95.6958,95.8618,95.6866,95.8249,119398.0
2015-10-05 15:50:00,103.92,103.97,103.84,103.86,142181.0,95.8249,95.871,95.7511,95.7696,142181.0
2015-10-05 15:55:00,103.87,103.93,103.77,103.85,223942.0,95.7788,95.8341,95.6866,95.7603,223942.0
2015-10-06 09:30:00,104.19,104.19,103.46,103.59,203822.0,96.0739,96.0739,95.4007,95.5206,203822.0
2015-10-06 09:35:00,103.61,103.73,103.36,103.73,143690.0,95.539,95.6497,95.3085,95.6497,143690.0
2015-10-06 09:40:00,103.74,103.82,103.61,103.77,112462.0,95.6589,95.7327,95.539,95.6866,112462.0
2015-10-06 09:45:00,103.77,104.13,103.76,104.12,54133.0,95.6866,96.0185,95.6774,96.0093,54133.0
2015-10-06 09:50:00,104.12,104.31,104.08,104.28,102425.0,96.0093,96.1845,95.9724,96.1568,102425.0
2015-10-06 09:55:00,104.26,104.51,104.19,104.4,228540.0,96.1384,96.3689,96.0739,96.2675,228540.0
2015-10-06 10:00:00,104.41,104.41,104.13,104.15,70106.0,96.2767,96.2767,96.0185,96.037,70106.0
2015-10-06 10:05:00,104.16,104.19,104.05,104.06,78599.0,96.0462,96.0739,95.9448,95.954,78599.0
2015-10-06 10:10:00,104.05,104.05,103.74,103.79,68347.0,95.9448,95.9448,95.6589,95.705,68347.0
2015-10-06 10:15:00,103.77,103.8,103.63,103.63,82454.0,95.6866,95.7142,95.5575,95.5575,82454.0
2015-10-06 10:20:00,103.61,103.72,103.59,103.66,89686.0,95.539,95.6405,95.5206,95.5851,89686.0
2015-10-06 10:25:00,103.65,103.76,103.63,103.71,58985.0,95.5759,95.6774,95.5575,95.6313,58985.0
2015-10-06 10:30:00,103.71,103.83,103.65,103.77,48606.0,95.6313,95.7419,95.5759,95.6866,48606.0
2015-10-06 10:35:00,103.76,103.77,103.57,103.73,58225.0,95.6774,95.6866,95.5022,95.6497,58225.0
2015-10-06 10:40:00,103.73,103.83,103.68,103.76,36057.0,95.6497,95.7419,95.6036,95.6774,36057.0
2015-10-06 10:45:00,103.79,103.88,103.73,103.73,30784.0,95.705,95.788,95.6497,95.6497,30784.0
2015-10-06 10:50:00,103.75,103.77,103.64,103.66,43443.0,95.6681,95.6866,95.5667,95.5851,43443.0
2015-10-06 10:55:00,103.66,103.7,103.57,103.69,42718.0,95.5851,95.622,95.5022,95.6128,42718.0
2015-10-06 11:00:00,103.7,103.89,103.68,103.83,44641.0,95.622,95.7972,95.6036,95.7419,44641.0
2015-10-06 11:05:00,103.83,103.98,103.75,103.95,70474.0,95.7419,95.8802,95.6681,95.8526,70474.0
2015-10-06 11:10:00,103.95,104.0,103.83,103.96,39699.0,95.8526,95.8987,95.7419,95.8618,39699.0
2015-10-06 11:15:00,103.97,104.16,103.89,104.09,41518.0,95.871,96.0462,95.7972,95.9817,41518.0
2015-10-06 11:20:00,104.1,104.18,104.09,104.13,27286.0,95.9909,96.0646,95.9817,96.0185,27286.0
2015-10-06 11:25:00,104.14,104.14,103.93,103.99,34686.0,96.0278,96.0278,95.8341,95.8894,34686.0
2015-10-06 11:30:00,104.0,104.03,103.88,103.98,69145.0,95.8987,95.9263,95.788,95.8802,69145.0
2015-10-06 11:35:00,103.98,104.0,103.83,103.9,47617.0,95.8802,95.8987,95.7419,95.8065,47617.0
2015-10-06 11:40:00,103.91,103.99,103.85,103.91,39585.0,95.8157,95.8894,95.7603,95.8157,39585.0
2015-10-06 11:45:00,103.91,104.02,103.84,103.88,57762.0,95.8157,95.9171,95.7511,95.788,57762.0
2015-10-06 11:50:00,103.89,104.08,103.87,104.02,46348.0,95.7972,95.9724,95.7788,95.9171,46348.0
2015-10-06 11:55:00,104.02,104.03,103.76,103.84,67944.0,95.9171,95.9263,95.6774,95.7511,67944.0
2015-10-06 12:00:00,103.85,103.97,103.83,103.95,20313.0,95.7603,95.871,95.7419,95.8526,20313.0
2015-10-06 12:05:00,103.96,104.04,103.92,103.99,26088.0,95.8618,95.9355,95.8249,95.8894,26088.0
2015-10-06 12:10:00,103.99,104.01,103.83,103.9,39440.0,95.8894,95.9079,95.7419,95.8065,39440.0
2015-10-06 12:15:00,103.92,103.93,103.71,103.74,36342.0,95.8249,95.8341,95.6313,95.6589,36342.0
2015-10-06 12:20:00,103.76,103.81,103.68,103.71,79224.0,95.6774,95.7235,95.6036,95.6313,79224.0
2015-10-06 12:25:00,103.7,103.73,103.48,103.49,150175.0,95.622,95.6497,95.4192,95.4284,150175.0
2015-10-06 12:30:00,103.48,103.49,103.34,103.36,62490.0,95.4192,95.4284,95.2901,95.3085,62490.0
2015-10-06 12:35:00,103.36,103.44,103.34,103.42,35206.0,95.3085,95.3823,95.2901,95.3638,35206.0
2015-10-06 12:40:00,103.42,103.42,103.21,103.3,109994.0,95.3638,95.3638,95.1702,95.2532,109994.0
2015-10-06 12:45:00,103.31,103.44,103.28,103.38,47351.0,95.2624,95.3823,95.2347,95.327,47351.0
2015-10-06 12:50:00,103.4,103.52,103.38,103.49,32686.0,95.3454,95.4561,95.327,95.4284,32686.0
2015-10-06 12:55:00,103.47,103.53,103.39,103.44,37472.0,95.4099,95.4653,95.3362,95.3823,37472.0
2015-10-06 13:00:00,103.43,103.51,103.41,103.47,41130.0,95.3731,95.4468,95.3546,95.4099,41130.0
2015-10-06 13:05:00,103.47,103.6,103.45,103.58,29602.0,95.4099,95.5298,95.3915,95.5114,29602.0
2015-10-06 13:10:00,103.6,103.82,103.59,103.81,36073.0,95.5298,95.7327,95.5206,95.7235,36073.0
2015-10-06 13:15:00,103.79,103.85,103.74,103.79,34661.0,95.705,95.7603,95.6589,95.705,34661.0
2015-10-06 13:20:00,103.8,103.93,103.79,103.91,82073.0,95.7142,95.8341,95.705,95.8157,82073.0
2015-10-06 13:25:00,103.88,103.98,103.86,103.91,35364.0,95.788,95.8802,95.7696,95.8157,35364.0
2015-10-06 13:30:00,103.92,103.93,103.8,103.83,25725.0,95.8249,95.8341,95.7142,95.7419,25725.0
2015-10-06 13:35:00,103.83,103.87,103.78,103.81,35611.0,95.7419,95.7788,95.6958,95.7235,35611.0
2015-10-06 13:40:00,103.8,103.81,103.7,103.73,47252.0,95.7142,95.7235,95.622,95.6497,47252.0
2015-10-06 13:45:00,103.74,103.74,103.62,103.69,34268.0,95.6589,95.6589,95.5483,95.6128,34268.0
2015-10-06 13:50:00,103.69,103.79,103.66,103.79,42866.0,95.6128,95.705,95.5851,95.705,42866.0
2015-10-06 13:55:00,103.79,103.86,103.75,103.83,25315.0,95.705,95.7696,95.6681,95.7419,25315.0
2015-10-06 14:00:00,103.82,103.89,103.76,103.8,38482.0,95.7327,95.7972,95.6774,95.7142,38482.0
2015-10-06 14:05:00,103.77,103.82,103.66,103.66,34810.0,95.6866,95.7327,95.5851,95.5851,34810.0
2015-10-06 14:10:00,103.69,104.02,103.68,104.02,45746.0,95.6128,95.9171,95.6036,95.9171,45746.0
2015-10-06 14:15:00,104.01,104.1,103.97,104.06,30962.0,95.9079,95.9909,95.871,95.954,30962.0
2015-10-06 14:20:00,104.07,104.07,103.96,103.96,29008.0,95.9632,95.9632,95.8618,95.8618,29008.0
2015-10-06 14:25:00,103.96,104.07,103.86,104.07,39250.0,95.8618,95.9632,95.7696,95.9632,39250.0
2015-10-06 14:30:00,104.07,104.12,103.95,104.09,30677.0,95.9632,96.0093,95.8526,95.9817,30677.0
2015-10-06 14:35:00,104.09,104.15,104.05,104.09,25889.0,95.9817,96.037,95.9448,95.9817,25889.0
2015-10-06 14:40:00,104.09,104.11,104.0,104.01,39347.0,95.9817,96.0001,95.8987,95.9079,39347.0
2015-10-06 14:45:00,104.02,104.14,103.94,104.12,38234.0,95.9171,96.0278,95.8433,96.0093,38234.0
2015-10-06 14:50:00,104.12,104.18,104.0,104.04,32372.0,96.0093,96.0646,95.8987,95.9355,32372.0
2015-10-06 14:55:00,104.05,104.05,103.82,103.92,40053.0,95.9448,95.9448,95.7327,95.8249,40053.0
2015-10-06 15:00:00,103.91,104.06,103.79,104.02,56972.0,95.8157,95.954,95.705,95.9171,56972.0
2015-10-06 15:05:00,104.03,104.13,104.01,104.09,50631.0,95.9263,96.0185,95.9079,95.9817,50631.0
2015-10-06 15:10:00,104.09,104.09,103.88,103.9,61482.0,95.9817,95.9817,95.788,95.8065,61482.0
2015-10-06 15:15:00,103.89,103.99,103.8,103.93,76129.0,95.7972,95.8894,95.7142,95.8341,76129.0
2015-10-06 15:20:00,103.91,104.0,103.79,103.94,74892.0,95.8157,95.8987,95.705,95.8433,74892.0
2015-10-06 15:25:00,103.95,103.97,103.81,103.93,58612.0,95.8526,95.871,95.7235,95.8341,58612.0
2015-10-06 15:30:00,103.93,104.01,103.85,103.89,86111.0,95.8341,95.9079,95.7603,95.7972,86111.0
2015-10-06 15:35:00,103.9,103.91,103.74,103.8,55298.0,95.8065,95.8157,95.6589,95.7142,55298.0
2015-10-06 15:40:00,103.79,103.88,103.71,103.8,62402.0,95.705,95.788,95.6313,95.7142,62402.0
2015-10-06 15:45:00,103.8,103.9,103.77,103.88,84103.0,95.7142,95.8065,95.6866,95.788,84103.0
2015-10-06 15:50:00,103.88,103.93,103.79,103.91,93770.0,95.788,95.8341,95.705,95.8157,93770.0
2015-10-06 15:55:00,103.91,103.91,103.75,103.79,209880.0,95.8157,95.8157,95.6681,95.705,209880.0
2015-10-07 09:30:00,104.49,104.59,103.9,103.97,201253.0,96.3505,96.4427,95.8065,95.871,201253.0
2015-10-07 09:35:00,104.01,104.29,103.99,104.21,91373.0,95.9079,96.1661,95.8894,96.0923,91373.0
2015-10-07 09:40:00,104.24,104.38,104.08,104.3,100281.0,96.12,96.2491,95.9724,96.1753,100281.0
2015-10-07 09:45:00,104.26,104.51,104.26,104.33,67565.0,96.1384,96.3689,96.1384,96.203,67565.0
2015-10-07 09:50:00,104.37,104.4,104.12,104.19,107806.0,96.2398,96.2675,96.0093,96.0739,107806.0
2015-10-07 09:55:00,104.2,104.39,104.17,104.28,58866.0,96.0831,96.2583,96.0554,96.1568,58866.0
2015-10-07 10:00:00,104.29,104.36,104.24,104.28,98272.0,96.1661,96.2306,96.12,96.1568,98272.0
2015-10-07 10:05:00,104.28,104.32,104.18,104.2,90106.0,96.1568,96.1937,96.0646,96.0831,90106.0
2015-10-07 10:10:00,104.19,104.4,104.19,104.37,85376.0,96.0739,96.2675,96.0739,96.2398,85376.0
2015-10-07 10:15:00,104.38,104.45,104.33,104.36,112476.0,96.2491,96.3136,96.203,96.2306,112476.0
2015-10-07 10:20:00,104.36,104.42,104.3,104.36,55293.0,96.2306,96.2859,96.1753,96.2306,55293.0
2015-10-07 10:25:00,104.38,104.5,104.32,104.32,56425.0,96.2491,96.3597,96.1937,96.1937,56425.0
2015-10-07 10:30:00,104.31,104.37,104.17,104.2,60738.0,96.1845,96.2398,96.0554,96.0831,60738.0
2015-10-07 10:35:00,104.2,104.23,104.1,104.1,44986.0,96.0831,96.1107,95.9909,95.9909,44986.0
2015-10-07 10:40:00,104.09,104.11,103.91,103.99,132778.0,95.9817,96.0001,95.8157,95.8894,132778.0
2015-10-07 10:45:00,104.02,104.04,103.81,103.82,62790.0,95.9171,95.9355,95.7235,95.7327,62790.0
2015-10-07 10:50:00,103.8,103.85,103.66,103.84,102336.0,95.7142,95.7603,95.5851,95.7511,102336.0
2015-10-07 10:55:00,103.84,103.94,103.7,103.71,66674.0,95.7511,95.8433,95.622,95.6313,66674.0
2015-10-07 11:00:00,103.7,103.71,103.6,103.67,80427.0,95.622,95.6313,95.5298,95.5944,80427.0
2015-10-07 11:05:00,103.67,103.68,103.39,103.46,90800.0,95.5944,95.6036,95.3362,95.4007,90800.0
2015-10-07 11:10:00,103.47,103.48,103.28,103.42,66094.0,95.4099,95.4192,95.2347,95.3638,66094.0
2015-10-07 11:15:00,103.41,103.45,103.25,103.28,112552.0,95.3546,95.3915,95.2071,95.2347,112552.0
2015-10-07 11:20:00,103.28,103.28,103.16,103.16,98006.0,95.2347,95.2347,95.1241,95.1241,98006.0
2015-10-07 11:25:00,103.15,103.2,103.03,103.06,92225.0,95.1149,95.161,95.0042,95.0319,92225.0
2015-10-07 11:30:00,103.05,103.18,102.96,103.15,121492.0,95.0227,95.1425,94.9397,95.1149,121492.0
2015-10-07 11:35:00,103.17,103.4,103.16,103.33,60780.0,95.1333,95.3454,95.1241,95.2809,60780.0
2015-10-07 11:40:00,103.33,103.34,103.13,103.14,48452.0,95.2809,95.2901,95.0964,95.1057,48452.0
2015-10-07 11:45:00,103.15,103.15,103.05,103.06,53954.0,95.1149,95.1149,95.0227,95.0319,53954.0
2015-10-07 11:50:00,103.05,103.32,103.05,103.29,54486.0,95.0227,95.2716,95.0227,95.244,54486.0
2015-10-07 11:55:00,103.29,103.4,103.25,103.34,48142.0,95.244,95.3454,95.2071,95.2901,48142.0
2015-10-07 12:00:00,103.35,103.4,103.21,103.23,38424.0,95.2993,95.3454,95.1702,95.1886,38424.0
2015-10-07 12:05:00,103.24,103.37,103.2,103.26,29926.0,95.1979,95.3177,95.161,95.2163,29926.0
2015-10-07 12:10:00,103.26,103.28,103.07,103.08,55180.0,95.2163,95.2347,95.0411,95.0503,55180.0
2015-10-07 12:15:00,103.11,103.16,103.01,103.12,84770.0,95.078,95.1241,94.9858,95.0872,84770.0
2015-10-07 12:20:00,103.12,103.23,102.87,102.89,82982.0,95.0872,95.1886,94.8567,94.8751,82982.0
2015-10-07 12:25:00,102.87,102.88,102.67,102.74,83459.0,94.8567,94.8659,94.6723,94.7368,83459.0
2015-10-07 12:30:00,102.74,102.89,102.71,102.83,43795.0,94.7368,94.8751,94.7091,94.8198,43795.0
2015-10-07 12:35:00,102.84,102.93,102.79,102.82,47223.0,94.829,94.912,94.7829,94.8106,47223.0
2015-10-07 12:40:00,102.81,102.99,102.66,102.99,126359.0,94.8014,94.9673,94.663,94.9673,126359.0
2015-10-07 12:45:00,102.99,103.0,102.9,103.0,28348.0,94.9673,94.9766,94.8843,94.9766,28348.0
2015-10-07 12:50:00,102.99,103.0,102.86,102.93,55323.0,94.9673,94.9766,94.8475,94.912,55323.0
2015-10-07 12:55:00,102.93,103.02,102.89,102.94,53664.0,94.912,94.995,94.8751,94.9212,53664.0
2015-10-07 13:00:00,102.94,103.0,102.83,102.86,45268.0,94.9212,94.9766,94.8198,94.8475,45268.0
2015-10-07 13:05:00,102.86,102.99,102.85,102.93,30673.0,94.8475,94.9673,94.8382,94.912,30673.0
2015-10-07 13:10:00,102.92,103.04,102.92,103.01,51751.0,94.9028,95.0134,94.9028,94.9858,51751.0
2015-10-07 13:15:00,103.0,103.09,102.96,102.97,33668.0,94.9766,95.0595,94.9397,94.9489,33668.0
2015-10-07 13:20:00,102.96,103.01,102.94,102.99,50319.0,94.9397,94.9858,94.9212,94.9673,50319.0
2015-10-07 13:25:00,102.97,103.02,102.89,102.96,62643.0,94.9489,94.995,94.8751,94.9397,62643.0
2015-10-07 13:30:00,102.97,103.23,102.96,103.17,37492.0,94.9489,95.1886,94.9397,95.1333,37492.0
2015-10-07 13:35:00,103.18,103.19,103.09,103.14,39938.0,95.1425,95.1518,95.0595,95.1057,39938.0
2015-10-07 13:40:00,103.15,103.26,103.13,103.22,91928.0,95.1149,95.2163,95.0964,95.1794,91928.0
2015-10-07 13:45:00,103.22,103.26,103.15,103.19,71528.0,95.1794,95.2163,95.1149,95.1518,71528.0
2015-10-07 13:50:00,103.2,103.22,103.11,103.2,50816.0,95.161,95.1794,95.078,95.161,50816.0
2015-10-07 13:55:00,103.21,103.22,103.1,103.14,57697.0,95.1702,95.1794,95.0688,95.1057,57697.0
2015-10-07 14:00:00,103.14,103.27,103.11,103.25,76409.0,95.1057,95.2255,95.078,95.2071,76409.0
2015-10-07 14:05:00,103.23,103.26,103.15,103.16,61190.0,95.1886,95.2163,95.1149,95.1241,61190.0
2015-10-07 14:10:00,103.16,103.17,102.98,103.03,43751.0,95.1241,95.1333,94.9581,95.0042,43751.0
2015-10-07 14:15:00,103.03,103.09,102.92,102.92,37884.0,95.0042,95.0595,94.9028,94.9028,37884.0
2015-10-07 14:20:00,102.92,102.99,102.82,102.96,53853.0,94.9028,94.9673,94.8106,94.9397,53853.0
2015-10-07 14:25:00,102.98,103.0,102.89,102.94,48315.0,94.9581,94.9766,94.8751,94.9212,48315.0
2015-10-07 14:30:00,102.95,103.13,102.95,102.98,65465.0,94.9305,95.0964,94.9305,94.9581,65465.0
2015-10-07 14:35:00,102.98,103.09,102.91,103.01,60382.0,94.9581,95.0595,94.8936,94.9858,60382.0
2015-10-07 14:40:00,103.01,103.13,103.0,103.06,40828.0,94.9858,95.0964,94.9766,95.0319,40828.0
2015-10-07 14:45:00,103.06,103.15,102.97,102.99,69662.0,95.0319,95.1149,94.9489,94.9673,69662.0
2015-10-07 14:50:00,103.0,103.04,102.94,103.0,55313.0,94.9766,95.0134,94.9212,94.9766,55313.0
2015-10-07 14:55:00,103.0,103.12,103.0,103.05,71643.0,94.9766,95.0872,94.9766,95.0227,71643.0
2015-10-07 15:00:00,103.05,103.16,103.02,103.13,89655.0,95.0227,95.1241,94.995,95.0964,89655.0
2015-10-07 15:05:00,103.11,103.15,103.03,103.07,68955.0,95.078,95.1149,95.0042,95.0411,68955.0
2015-10-07 15:10:00,103.07,103.25,103.07,103.18,94713.0,95.0411,95.2071,95.0411,95.1425,94713.0
2015-10-07 15:15:00,103.19,103.34,103.17,103.29,169133.0,95.1518,95.2901,95.1333,95.244,169133.0
2015-10-07 15:20:00,103.27,103.27,103.13,103.2,101670.0,95.2255,95.2255,95.0964,95.161,101670.0
2015-10-07 15:25:00,103.19,103.21,103.07,103.14,81733.0,95.1518,95.1702,95.0411,95.1057,81733.0
2015-10-07 15:30:00,103.14,103.29,103.13,103.23,154300.0,95.1057,95.244,95.0964,95.1886,154300.0
2015-10-07 15:35:00,103.24,103.33,103.22,103.33,94138.0,95.1979,95.2809,95.1794,95.2809,94138.0
2015-10-07 15:40:00,103.32,103.46,103.28,103.46,99203.0,95.2716,95.4007,95.2347,95.4007,99203.0
2015-10-07 15:45:00,103.47,103.48,103.17,103.2,138954.0,95.4099,95.4192,95.1333,95.161,138954.0
2015-10-07 15:50:00,103.21,103.27,103.2,103.25,125356.0,95.1702,95.2255,95.161,95.2071,125356.0
2015-10-07 15:55:00,103.26,103.39,103.24,103.38,248509.0,95.2163,95.3362,95.1979,95.327,248509.0
2015-10-08 09:30:00,103.2,103.5,102.85,103.32,199279.0,95.161,95.4376,94.8382,95.2716,199279.0
2015-10-08 09:35:00,103.35,103.4,102.7,103.17,98188.0,95.2993,95.3454,94.6999,95.1333,98188.0
2015-10-08 09:40:00,103.15,103.25,102.95,103.05,87782.0,95.1149,95.2071,94.9305,95.0227,87782.0
2015-10-08 09:45:00,103.04,103.26,103.03,103.14,60632.0,95.0134,95.2163,95.0042,95.1057,60632.0
2015-10-08 09:50:00,103.14,103.34,103.13,103.32,118049.0,95.1057,95.2901,95.0964,95.2716,118049.0
2015-10-08 09:55:00,103.33,103.34,103.26,103.31,130133.0,95.2809,95.2901,95.2163,95.2624,130133.0
2015-10-08 10:00:00,103.31,103.62,103.29,103.62,107161.0,95.2624,95.5483,95.244,95.5483,107161.0
2015-10-08 10:05:00,103.61,103.7,103.52,103.57,111317.0,95.539,95.622,95.4561,95.5022,111317.0
2015-10-08 10:10:00,103.57,103.6,103.44,103.5,44184.0,95.5022,95.5298,95.3823,95.4376,44184.0
2015-10-08 10:15:00,103.49,103.57,103.39,103.39,61155.0,95.4284,95.5022,95.3362,95.3362,61155.0
2015-10-08 10:20:00,103.38,103.38,103.16,103.19,52655.0,95.327,95.327,95.1241,95.1518,52655.0
2015-10-08 10:25:00,103.21,103.31,103.16,103.19,53535.0,95.1702,95.2624,95.1241,95.1518,53535.0
2015-10-08 10:30:00,103.18,103.44,103.18,103.41,62471.0,95.1425,95.3823,95.1425,95.3546,62471.0
2015-10-08 10:35:00,103.41,103.49,103.34,103.43,51731.0,95.3546,95.4284,95.2901,95.3731,51731.0
2015-10-08 10:40:00,103.44,103.47,103.37,103.43,42065.0,95.3823,95.4099,95.3177,95.3731,42065.0
2015-10-08 10:45:00,103.43,103.53,103.3,103.32,50180.0,95.3731,95.4653,95.2532,95.2716,50180.0
2015-10-08 10:50:00,103.33,103.34,103.2,103.2,53763.0,95.2809,95.2901,95.161,95.161,53763.0
2015-10-08 10:55:00,103.2,103.33,103.18,103.32,60524.0,95.161,95.2809,95.1425,95.2716,60524.0
2015-10-08 11:00:00,103.31,103.39,103.19,103.27,62418.0,95.2624,95.3362,95.1518,95.2255,62418.0
2015-10-08 11:05:00,103.25,103.31,103.21,103.25,41349.0,95.2071,95.2624,95.1702,95.2071,41349.0
2015-10-08 11:10:00,103.25,103.27,103.19,103.21,41149.0,95.2071,95.2255,95.1518,95.1702,41149.0
2015-10-08 11:15:00,103.19,103.34,103.13,103.33,43068.0,95.1518,95.2901,95.0964,95.2809,43068.0
2015-10-08 11:20:00,103.32,103.49,103.3,103.37,38118.0,95.2716,95.4284,95.2532,95.3177,38118.0
2015-10-08 11:25:00,103.37,103.51,103.34,103.39,81532.0,95.3177,95.4468,95.2901,95.3362,81532.0
2015-10-08 11:30:00,103.39,103.5,103.37,103.41,52076.0,95.3362,95.4376,95.3177,95.3546,52076.0
2015-10-08 11:35:00,103.41,103.45,103.41,103.45,37311.0,95.3546,95.3915,95.3546,95.3915,37311.0
2015-10-08 11:40:00,103.44,103.47,103.43,103.45,53817.0,95.3823,95.4099,95.3731,95.3915,53817.0
2015-10-08 11:45:00,103.45,103.46,103.37,103.4,27583.0,95.3915,95.4007,95.3177,95.3454,27583.0
2015-10-08 11:50:00,103.41,103.48,103.37,103.37,37331.0,95.3546,95.4192,95.3177,95.3177,37331.0
2015-10-08 11:55:00,103.38,103.56,103.38,103.43,69416.0,95.327,95.4929,95.327,95.3731,69416.0
2015-10-08 12:00:00,103.44,103.51,103.42,103.5,36563.0,95.3823,95.4468,95.3638,95.4376,36563.0
2015-10-08 12:05:00,103.5,103.53,103.4,103.43,43490.0,95.4376,95.4653,95.3454,95.3731,43490.0
2015-10-08 12:10:00,103.42,103.49,103.41,103.43,25514.0,95.3638,95.4284,95.3546,95.3731,25514.0
2015-10-08 12:15:00,103.43,103.57,103.43,103.52,37680.0,95.3731,95.5022,95.3731,95.4561,37680.0
2015-10-08 12:20:00,103.53,103.63,103.53,103.57,39395.0,95.4653,95.5575,95.4653,95.5022,39395.0
2015-10-08 12:25:00,103.57,103.58,103.43,103.46,50268.0,95.5022,95.5114,95.3731,95.4007,50268.0
2015-10-08 12:30:00,103.45,103.55,103.41,103.54,26097.0,95.3915,95.4837,95.3546,95.4745,26097.0
2015-10-08 12:35:00,103.54,103.63,103.52,103.61,31924.0,95.4745,95.5575,95.4561,95.539,31924.0
2015-10-08 12:40:00,103.62,103.65,103.55,103.56,27965.0,95.5483,95.5759,95.4837,95.4929,27965.0
2015-10-08 12:45:00,103.56,103.58,103.35,103.36,54434.0,95.4929,95.5114,95.2993,95.3085,54434.0
2015-10-08 12:50:00,103.36,103.42,103.26,103.34,35570.0,95.3085,95.3638,95.2163,95.2901,35570.0
2015-10-08 12:55:00,103.34,103.47,103.34,103.4,24301.0,95.2901,95.4099,95.2901,95.3454,24301.0
2015-10-08 13:00:00,103.41,103.51,103.38,103.38,29779.0,95.3546,95.4468,95.327,95.327,29779.0
2015-10-08 13:05:00,103.37,103.48,103.33,103.34,37384.0,95.3177,95.4192,95.2809,95.2901,37384.0
2015-10-08 13:10:00,103.35,103.43,103.34,103.4,26111.0,95.2993,95.3731,95.2901,95.3454,26111.0
2015-10-08 13:15:00,103.39,103.47,103.36,103.47,25805.0,95.3362,95.4099,95.3085,95.4099,25805.0
2015-10-08 13:20:00,103.47,103.51,103.46,103.5,68369.0,95.4099,95.4468,95.4007,95.4376,68369.0
2015-10-08 13:25:00,103.5,103.51,103.42,103.42,37896.0,95.4376,95.4468,95.3638,95.3638,37896.0
2015-10-08 13:30:00,103.41,103.51,103.41,103.48,37520.0,95.3546,95.4468,95.3546,95.4192,37520.0
2015-10-08 13:35:00,103.49,103.53,103.47,103.5,40185.0,95.4284,95.4653,95.4099,95.4376,40185.0
2015-10-08 13:40:00,103.49,103.51,103.44,103.45,41063.0,95.4284,95.4468,95.3823,95.3915,41063.0
2015-10-08 13:45:00,103.46,103.54,103.44,103.48,50714.0,95.4007,95.4745,95.3823,95.4192,50714.0
2015-10-08 13:50:00,103.48,103.48,103.41,103.45,38843.0,95.4192,95.4192,95.3546,95.3915,38843.0
2015-10-08 13:55:00,103.44,103.52,103.44,103.51,58433.0,95.3823,95.4561,95.3823,95.4468,58433.0
2015-10-08 14:00:00,103.5,103.99,103.47,103.78,206222.0,95.4376,95.8894,95.4099,95.6958,206222.0
2015-10-08 14:05:00,103.8,103.82,103.48,103.64,82894.0,95.7142,95.7327,95.4192,95.5667,82894.0
2015-10-08 14:10:00,103.63,103.79,103.57,103.7,111412.0,95.5575,95.705,95.5022,95.622,111412.0
2015-10-08 14:15:00,103.71,103.82,103.53,103.72,83816.0,95.6313,95.7327,95.4653,95.6405,83816.0
2015-10-08 14:20:00,103.7,103.84,103.62,103.78,44284.0,95.622,95.7511,95.5483,95.6958,44284.0
2015-10-08 14:25:00,103.78,103.82,103.65,103.79,82385.0,95.6958,95.7327,95.5759,95.705,82385.0
2015-10-08 14:30:00,103.77,104.08,103.76,104.06,110092.0,95.6866,95.9724,95.6774,95.954,110092.0
2015-10-08 14:35:00,104.05,104.08,103.89,104.02,74067.0,95.9448,95.9724,95.7972,95.9171,74067.0
2015-10-08 14:40:00,104.03,104.16,104.03,104.1,85832.0,95.9263,96.0462,95.9263,95.9909,85832.0
2015-10-08 14:45:00,104.1,104.13,103.97,104.01,111824.0,95.9909,96.0185,95.871,95.9079,111824.0
2015-10-08 14:50:00,104.0,104.09,103.94,103.99,78262.0,95.8987,95.9817,95.8433,95.8894,78262.0
2015-10-08 14:55:00,104.0,104.21,103.98,104.12,131979.0,95.8987,96.0923,95.8802,96.0093,131979.0
2015-10-08 15:00:00,104.12,104.29,104.11,104.22,172105.0,96.0093,96.1661,96.0001,96.1015,172105.0
2015-10-08 15:05:00,104.23,104.34,104.16,104.31,85846.0,96.1107,96.2122,96.0462,96.1845,85846.0
2015-10-08 15:10:00,104.31,104.48,104.3,104.44,95385.0,96.1845,96.3413,96.1753,96.3044,95385.0
2015-10-08 15:15:00,104.45,104.61,104.45,104.55,124835.0,96.3136,96.4611,96.3136,96.4058,124835.0
2015-10-08 15:20:00,104.55,104.76,104.53,104.7,305336.0,96.4058,96.5995,96.3874,96.5441,305336.0
2015-10-08 15:25:00,104.73,104.89,104.69,104.82,363227.0,96.5718,96.7193,96.5349,96.6548,363227.0
2015-10-08 15:30:00,104.82,104.86,104.67,104.67,232448.0,96.6548,96.6917,96.5165,96.5165,232448.0
2015-10-08 15:35:00,104.67,104.69,104.44,104.48,157323.0,96.5165,96.5349,96.3044,96.3413,157323.0
2015-10-08 15:40:00,104.47,104.6,104.45,104.59,150546.0,96.332,96.4519,96.3136,96.4427,150546.0
2015-10-08 15:45:00,104.59,104.74,104.58,104.59,130078.0,96.4427,96.581,96.4335,96.4427,130078.0
2015-10-08 15:50:00,104.59,104.64,104.54,104.57,243644.0,96.4427,96.4888,96.3966,96.4243,243644.0
2015-10-08 15:55:00,104.56,104.65,104.5,104.59,250186.0,96.415,96.498,96.3597,96.4427,250186.0
2015-10-09 09:30:00,105.09,105.24,104.8,104.97,240343.0,96.9038,97.0421,96.6363,96.7931,240343.0
2015-10-09 09:35:00,104.96,104.98,104.71,104.91,73551.0,96.7839,96.8023,96.5534,96.7378,73551.0
2015-10-09 09:40:00,104.93,105.07,104.9,105.06,69306.0,96.7562,96.8853,96.7286,96.8761,69306.0
2015-10-09 09:45:00,105.05,105.15,104.95,105.12,77514.0,96.8669,96.9591,96.7747,96.9314,77514.0
2015-10-09 09:50:00,105.14,105.15,104.96,104.98,96006.0,96.9499,96.9591,96.7839,96.8023,96006.0
2015-10-09 09:55:00,104.98,105.17,104.94,104.99,102393.0,96.8023,96.9775,96.7654,96.8115,102393.0
2015-10-09 10:00:00,105.0,105.06,104.87,104.96,92502.0,96.8208,96.8761,96.7009,96.7839,92502.0
2015-10-09 10:05:00,104.95,104.95,104.78,104.84,65281.0,96.7747,96.7747,96.6179,96.6732,65281.0
2015-10-09 10:10:00,104.83,104.88,104.71,104.71,109054.0,96.664,96.7101,96.5534,96.5534,109054.0
2015-10-09 10:15:00,104.72,105.0,104.67,104.94,83163.0,96.5626,96.8208,96.5165,96.7654,83163.0
2015-10-09 10:20:00,104.95,105.0,104.9,104.95,52656.0,96.7747,96.8208,96.7286,96.7747,52656.0
2015-10-09 10:25:00,104.96,105.07,104.88,104.99,83753.0,96.7839,96.8853,96.7101,96.8115,83753.0
2015-10-09 10:30:00,104.99,105.18,104.97,105.11,73461.0,96.8115,96.9867,96.7931,96.9222,73461.0
2015-10-09 10:35:00,105.11,105.25,105.11,105.16,49267.0,96.9222,97.0513,96.9222,96.9683,49267.0
2015-10-09 10:40:00,105.15,105.22,105.11,105.15,49289.0,96.9591,97.0236,96.9222,96.9591,49289.0
2015-10-09 10:45:00,105.15,105.18,105.07,105.09,43434.0,96.9591,96.9867,96.8853,96.9038,43434.0
2015-10-09 10:50:00,105.09,105.15,105.03,105.07,35367.0,96.9038,96.9591,96.8484,96.8853,35367.0
2015-10-09 10:55:00,105.06,105.43,105.06,105.41,60877.0,96.8761,97.2173,96.8761,97.1988,60877.0
2015-10-09 11:00:00,105.44,105.45,105.3,105.35,44041.0,97.2265,97.2357,97.0974,97.1435,44041.0
2015-10-09 11:05:00,105.35,105.38,105.3,105.38,46369.0,97.1435,97.1712,97.0974,97.1712,46369.0
2015-10-09 11:10:00,105.39,105.5,105.32,105.32,66709.0,97.1804,97.2818,97.1158,97.1158,66709.0
2015-10-09 11:15:00,105.32,105.57,105.3,105.56,87704.0,97.1158,97.3464,97.0974,97.3371,87704.0
2015-10-09 11:20:00,105.57,105.7,105.56,105.67,77028.0,97.3464,97.4662,97.3371,97.4386,77028.0
2015-10-09 11:25:00,105.67,105.74,105.6,105.72,63831.0,97.4386,97.5031,97.374,97.4847,63831.0
2015-10-09 11:30:00,105.71,105.73,105.59,105.65,57137.0,97.4755,97.4939,97.3648,97.4201,57137.0
2015-10-09 11:35:00,105.64,105.71,105.59,105.7,66712.0,97.4109,97.4755,97.3648,97.4662,66712.0
2015-10-09 11:40:00,105.69,105.74,105.61,105.67,59423.0,97.457,97.5031,97.3832,97.4386,59423.0
2015-10-09 11:45:00,105.67,105.85,105.64,105.81,99146.0,97.4386,97.6046,97.4109,97.5677,99146.0
2015-10-09 11:50:00,105.81,106.05,105.79,105.83,278306.0,97.5677,97.789,97.5492,97.5861,278306.0
2015-10-09 11:55:00,105.83,105.93,105.76,105.81,83416.0,97.5861,97.6783,97.5216,97.5677,83416.0
2015-10-09 12:00:00,105.8,105.95,105.8,105.9,90885.0,97.5584,97.6968,97.5584,97.6507,90885.0
2015-10-09 12:05:00,105.9,105.92,105.73,105.76,78948.0,97.6507,97.6691,97.4939,97.5216,78948.0
2015-10-09 12:10:00,105.76,105.77,105.64,105.76,41249.0,97.5216,97.5308,97.4109,97.5216,41249.0
2015-10-09 12:15:00,105.76,105.76,105.64,105.71,31877.0,97.5216,97.5216,97.4109,97.4755,31877.0
2015-10-09 12:20:00,105.72,105.92,105.7,105.78,68665.0,97.4847,97.6691,97.4662,97.54,68665.0
2015-10-09 12:25:00,105.79,105.83,105.75,105.81,45841.0,97.5492,97.5861,97.5123,97.5677,45841.0
2015-10-09 12:30:00,105.8,105.8,105.54,105.59,66016.0,97.5584,97.5584,97.3187,97.3648,66016.0
2015-10-09 12:35:00,105.59,105.61,105.54,105.61,54941.0,97.3648,97.3832,97.3187,97.3832,54941.0
2015-10-09 12:40:00,105.6,105.61,105.45,105.45,80499.0,97.374,97.3832,97.2357,97.2357,80499.0
2015-10-09 12:45:00,105.45,105.56,105.39,105.56,65187.0,97.2357,97.3371,97.1804,97.3371,65187.0
2015-10-09 12:50:00,105.55,105.62,105.54,105.61,44288.0,97.3279,97.3925,97.3187,97.3832,44288.0
2015-10-09 12:55:00,105.6,105.67,105.56,105.61,55310.0,97.374,97.4386,97.3371,97.3832,55310.0
2015-10-09 13:00:00,105.61,105.75,105.61,105.66,69559.0,97.3832,97.5123,97.3832,97.4294,69559.0
2015-10-09 13:05:00,105.66,105.67,105.51,105.52,73790.0,97.4294,97.4386,97.291,97.3003,73790.0
2015-10-09 13:10:00,105.51,105.55,105.37,105.48,100028.0,97.291,97.3279,97.1619,97.2634,100028.0
2015-10-09 13:15:00,105.49,105.55,105.45,105.54,39845.0,97.2726,97.3279,97.2357,97.3187,39845.0
2015-10-09 13:20:00,105.53,105.57,105.49,105.54,29613.0,97.3095,97.3464,97.2726,97.3187,29613.0
2015-10-09 13:25:00,105.55,105.57,105.49,105.5,36738.0,97.3279,97.3464,97.2726,97.2818,36738.0
2015-10-09 13:30:00,105.49,105.57,105.46,105.5,56595.0,97.2726,97.3464,97.2449,97.2818,56595.0
2015-10-09 13:35:00,105.51,105.58,105.43,105.54,40686.0,97.291,97.3556,97.2173,97.3187,40686.0
2015-10-09 13:40:00,105.53,105.65,105.47,105.61,43272.0,97.3095,97.4201,97.2542,97.3832,43272.0
2015-10-09 13:45:00,105.6,105.61,105.5,105.57,32368.0,97.374,97.3832,97.2818,97.3464,32368.0
2015-10-09 13:50:00,105.58,105.64,105.49,105.51,71152.0,97.3556,97.4109,97.2726,97.291,71152.0
2015-10-09 13:55:00,105.51,105.54,105.41,105.52,42950.0,97.291,97.3187,97.1988,97.3003,42950.0
2015-10-09 14:00:00,105.51,105.58,105.47,105.49,47647.0,97.291,97.3556,97.2542,97.2726,47647.0
2015-10-09 14:05:00,105.5,105.6,105.49,105.51,40886.0,97.2818,97.374,97.2726,97.291,40886.0
2015-10-09 14:10:00,105.51,105.54,105.45,105.47,49442.0,97.291,97.3187,97.2357,97.2542,49442.0
2015-10-09 14:15:00,105.46,105.48,105.36,105.41,68526.0,97.2449,97.2634,97.1527,97.1988,68526.0
2015-10-09 14:20:00,105.42,105.45,105.35,105.44,38851.0,97.208,97.2357,97.1435,97.2265,38851.0
2015-10-09 14:25:00,105.42,105.46,105.36,105.36,45179.0,97.208,97.2449,97.1527,97.1527,45179.0
2015-10-09 14:30:00,105.36,105.37,105.24,105.29,112269.0,97.1527,97.1619,97.0421,97.0882,112269.0
2015-10-09 14:35:00,105.28,105.39,105.26,105.38,39751.0,97.079,97.1804,97.0605,97.1712,39751.0
2015-10-09 14:40:00,105.38,105.45,105.29,105.3,85544.0,97.1712,97.2357,97.0882,97.0974,85544.0
2015-10-09 14:45:00,105.3,105.36,105.25,105.26,71862.0,97.0974,97.1527,97.0513,97.0605,71862.0
2015-10-09 14:50:00,105.26,105.38,105.24,105.33,71156.0,97.0605,97.1712,97.0421,97.1251,71156.0
2015-10-09 14:55:00,105.32,105.45,105.31,105.45,79865.0,97.1158,97.2357,97.1066,97.2357,79865.0
2015-10-09 15:00:00,105.44,105.47,105.35,105.46,58802.0,97.2265,97.2542,97.1435,97.2449,58802.0
2015-10-09 15:05:00,105.47,105.57,105.44,105.57,47845.0,97.2542,97.3464,97.2265,97.3464,47845.0
2015-10-09 15:10:00,105.58,105.58,105.3,105.32,72121.0,97.3556,97.3556,97.0974,97.1158,72121.0
2015-10-09 15:15:00,105.33,105.41,105.32,105.36,65692.0,97.1251,97.1988,97.1158,97.1527,65692.0
2015-10-09 15:20:00,105.35,105.47,105.3,105.46,64808.0,97.1435,97.2542,97.0974,97.2449,64808.0
2015-10-09 15:25:00,105.46,105.52,105.4,105.48,68584.0,97.2449,97.3003,97.1896,97.2634,68584.0
2015-10-09 15:30:00,105.48,105.61,105.46,105.58,100346.0,97.2634,97.3832,97.2449,97.3556,100346.0
2015-10-09 15:35:00,105.59,105.59,105.46,105.46,81567.0,97.3648,97.3648,97.2449,97.2449,81567.0
2015-10-09 15:40:00,105.46,105.62,105.45,105.62,135642.0,97.2449,97.3925,97.2357,97.3925,135642.0
2015-10-09 15:45:00,105.62,105.71,105.57,105.69,172196.0,97.3925,97.4755,97.3464,97.457,172196.0
2015-10-09 15:50:00,105.69,105.7,105.55,105.58,146210.0,97.457,97.4662,97.3279,97.3556,146210.0
2015-10-09 15:55:00,105.58,105.69,105.54,105.58,282844.0,97.3556,97.457,97.3187,97.3556,282844.0
2015-10-12 09:30:00,105.91,106.25,105.8,106.07,184445.0,97.6599,97.9734,97.5584,97.8074,184445.0
2015-10-12 09:35:00,106.04,106.05,105.82,105.92,64998.0,97.7798,97.789,97.5769,97.6691,64998.0
2015-10-12 09:40:00,105.92,106.1,105.91,106.09,78785.0,97.6691,97.8351,97.6599,97.8259,78785.0
2015-10-12 09:45:00,106.08,106.3,106.05,106.22,102651.0,97.8166,98.0195,97.789,97.9457,102651.0
2015-10-12 09:50:00,106.21,106.31,105.97,106.0,125532.0,97.9365,98.0287,97.7152,97.7429,125532.0
2015-10-12 09:55:00,105.99,106.13,105.99,106.08,54801.0,97.7336,97.8627,97.7336,97.8166,54801.0
2015-10-12 10:00:00,106.08,106.08,105.87,106.0,102913.0,97.8166,97.8166,97.623,97.7429,102913.0
2015-10-12 10:05:00,106.02,106.02,105.69,105.79,99480.0,97.7613,97.7613,97.457,97.5492,99480.0
2015-10-12 10:10:00,105.81,105.92,105.81,105.85,73768.0,97.5677,97.6691,97.5677,97.6046,73768.0
2015-10-12 10:15:00,105.85,105.89,105.62,105.65,70832.0,97.6046,97.6414,97.3925,97.4201,70832.0
2015-10-12 10:20:00,105.65,105.82,105.64,105.77,50576.0,97.4201,97.5769,97.4109,97.5308,50576.0
2015-10-12 10:25:00,105.77,106.03,105.73,106.03,127580.0,97.5308,97.7705,97.4939,97.7705,127580.0
2015-10-12 10:30:00,106.03,106.07,105.96,105.98,53284.0,97.7705,97.8074,97.706,97.7244,53284.0
2015-10-12 10:35:00,105.98,106.03,105.92,106.03,53749.0,97.7244,97.7705,97.6691,97.7705,53749.0
2015-10-12 10:40:00,106.03,106.1,105.98,106.09,38654.0,97.7705,97.8351,97.7244,97.8259,38654.0
2015-10-12 10:45:00,106.09,106.15,106.02,106.15,46514.0,97.8259,97.8812,97.7613,97.8812,46514.0
2015-10-12 10:50:00,106.16,106.21,106.03,106.08,52409.0,97.8904,97.9365,97.7705,97.8166,52409.0
2015-10-12 10:55:00,106.08,106.12,106.0,106.04,42639.0,97.8166,97.8535,97.7429,97.7798,42639.0
2015-10-12 11:00:00,106.03,106.17,106.0,106.14,22891.0,97.7705,97.8996,97.7429,97.872,22891.0
2015-10-12 11:05:00,106.15,106.33,106.15,106.31,45465.0,97.8812,98.0472,97.8812,98.0287,45465.0
2015-10-12 11:10:00,106.31,106.44,106.19,106.44,107796.0,98.0287,98.1486,97.9181,98.1486,107796.0
2015-10-12 11:15:00,106.44,106.47,106.31,106.34,38114.0,98.1486,98.1763,98.0287,98.0564,38114.0
2015-10-12 11:20:00,106.36,106.41,106.3,106.4,36215.0,98.0748,98.1209,98.0195,98.1117,36215.0
2015-10-12 11:25:00,106.39,106.51,106.37,106.46,49422.0,98.1025,98.2131,98.084,98.167,49422.0
2015-10-12 11:30:00,106.46,106.52,106.46,106.51,51086.0,98.167,98.2224,98.167,98.2131,51086.0
2015-10-12 11:35:00,106.51,106.59,106.49,106.58,52905.0,98.2131,98.2869,98.1947,98.2777,52905.0
2015-10-12 11:40:00,106.57,106.7,106.48,106.61,79571.0,98.2685,98.3883,98.1855,98.3053,79571.0
2015-10-12 11:45:00,106.63,106.66,106.55,106.59,36152.0,98.3238,98.3515,98.25,98.2869,36152.0
2015-10-12 11:50:00,106.59,106.62,106.52,106.6,41735.0,98.2869,98.3146,98.2224,98.2961,41735.0
2015-10-12 11:55:00,106.59,106.61,106.49,106.54,40640.0,98.2869,98.3053,98.1947,98.2408,40640.0
2015-10-12 12:00:00,106.53,106.61,106.48,106.58,43148.0,98.2316,98.3053,98.1855,98.2777,43148.0
2015-10-12 12:05:00,106.59,106.59,106.52,106.54,32776.0,98.2869,98.2869,98.2224,98.2408,32776.0
2015-10-12 12:10:00,106.54,106.57,106.39,106.4,30624.0,98.2408,98.2685,98.1025,98.1117,30624.0
2015-10-12 12:15:00,106.39,106.42,106.33,106.37,33182.0,98.1025,98.1301,98.0472,98.084,33182.0
2015-10-12 12:20:00,106.36,106.37,106.32,106.36,29336.0,98.0748,98.084,98.0379,98.0748,29336.0
2015-10-12 12:25:00,106.36,106.4,106.28,106.4,31844.0,98.0748,98.1117,98.0011,98.1117,31844.0
2015-10-12 12:30:00,106.4,106.43,106.27,106.35,30630.0,98.1117,98.1394,97.9918,98.0656,30630.0
2015-10-12 12:35:00,106.34,106.48,106.31,106.4,114670.0,98.0564,98.1855,98.0287,98.1117,114670.0
2015-10-12 12:40:00,106.39,106.43,106.32,106.43,51991.0,98.1025,98.1394,98.0379,98.1394,51991.0
2015-10-12 12:45:00,106.42,106.44,106.39,106.4,21598.0,98.1301,98.1486,98.1025,98.1117,21598.0
2015-10-12 12:50:00,106.4,106.44,106.37,106.39,36057.0,98.1117,98.1486,98.084,98.1025,36057.0
2015-10-12 12:55:00,106.38,106.41,106.31,106.4,54502.0,98.0933,98.1209,98.0287,98.1117,54502.0
2015-10-12 13:00:00,106.41,106.46,106.4,106.44,31540.0,98.1209,98.167,98.1117,98.1486,31540.0
2015-10-12 13:05:00,106.44,106.47,106.38,106.39,32487.0,98.1486,98.1763,98.0933,98.1025,32487.0
2015-10-12 13:10:00,106.39,106.39,106.34,106.35,34897.0,98.1025,98.1025,98.0564,98.0656,34897.0
2015-10-12 13:15:00,106.34,106.42,106.33,106.41,38332.0,98.0564,98.1301,98.0472,98.1209,38332.0
2015-10-12 13:20:00,106.41,106.49,106.41,106.45,27242.0,98.1209,98.1947,98.1209,98.1578,27242.0
2015-10-12 13:25:00,106.45,106.47,106.39,106.43,36021.0,98.1578,98.1763,98.1025,98.1394,36021.0
2015-10-12 13:30:00,106.43,106.44,106.36,106.39,30225.0,98.1394,98.1486,98.0748,98.1025,30225.0
2015-10-12 13:35:00,106.39,106.44,106.32,106.34,38189.0,98.1025,98.1486,98.0379,98.0564,38189.0
2015-10-12 13:40:00,106.34,106.36,106.31,106.33,31335.0,98.0564,98.0748,98.0287,98.0472,31335.0
2015-10-12 13:45:00,106.33,106.39,106.31,106.39,50444.0,98.0472,98.1025,98.0287,98.1025,50444.0
2015-10-12 13:50:00,106.39,106.44,106.33,106.36,50280.0,98.1025,98.1486,98.0472,98.0748,50280.0
2015-10-12 13:55:00,106.37,106.39,106.32,106.36,40801.0,98.084,98.1025,98.0379,98.0748,40801.0
2015-10-12 14:00:00,106.35,106.36,106.3,106.34,44693.0,98.0656,98.0748,98.0195,98.0564,44693.0
2015-10-12 14:05:00,106.34,106.42,106.33,106.42,34024.0,98.0564,98.1301,98.0472,98.1301,34024.0
2015-10-12 14:10:00,106.41,106.42,106.37,106.38,36061.0,98.1209,98.1301,98.084,98.0933,36061.0
2015-10-12 14:15:00,106.37,106.38,106.3,106.3,39801.0,98.084,98.0933,98.0195,98.0195,39801.0
2015-10-12 14:20:00,106.31,106.34,106.3,106.31,25350.0,98.0287,98.0564,98.0195,98.0287,25350.0
2015-10-12 14:25:00,106.3,106.31,106.24,106.25,50550.0,98.0195,98.0287,97.9642,97.9734,50550.0
2015-10-12 14:30:00,106.24,106.25,106.21,106.23,53230.0,97.9642,97.9734,97.9365,97.9549,53230.0
2015-10-12 14:35:00,106.22,106.23,106.15,106.18,53884.0,97.9457,97.9549,97.8812,97.9088,53884.0
2015-10-12 14:40:00,106.18,106.21,106.15,106.18,35972.0,97.9088,97.9365,97.8812,97.9088,35972.0
2015-10-12 14:45:00,106.18,106.27,106.17,106.27,30054.0,97.9088,97.9918,97.8996,97.9918,30054.0
2015-10-12 14:50:00,106.28,106.3,106.25,106.28,36259.0,98.0011,98.0195,97.9734,98.0011,36259.0
2015-10-12 14:55:00,106.28,106.29,106.17,106.17,55813.0,98.0011,98.0103,97.8996,97.8996,55813.0
2015-10-12 15:00:00,106.18,106.26,106.18,106.23,50693.0,97.9088,97.9826,97.9088,97.9549,50693.0
2015-10-12 15:05:00,106.23,106.29,106.23,106.28,43218.0,97.9549,98.0103,97.9549,98.0011,43218.0
2015-10-12 15:10:00,106.27,106.33,106.26,106.3,40433.0,97.9918,98.0472,97.9826,98.0195,40433.0
2015-10-12 15:15:00,106.3,106.31,106.27,106.28,50911.0,98.0195,98.0287,97.9918,98.0011,50911.0
2015-10-12 15:20:00,106.28,106.34,106.28,106.32,60461.0,98.0011,98.0564,98.0011,98.0379,60461.0
2015-10-12 15:25:00,106.32,106.36,106.25,106.27,67741.0,98.0379,98.0748,97.9734,97.9918,67741.0
2015-10-12 15:30:00,106.27,106.42,106.27,106.41,67596.0,97.9918,98.1301,97.9918,98.1209,67596.0
2015-10-12 15:35:00,106.41,106.43,106.37,106.42,99798.0,98.1209,98.1394,98.084,98.1301,99798.0
2015-10-12 15:40:00,106.42,106.42,106.31,106.33,76694.0,98.1301,98.1301,98.0287,98.0472,76694.0
2015-10-12 15:45:00,106.32,106.34,106.26,106.3,92464.0,98.0379,98.0564,97.9826,98.0195,92464.0
2015-10-12 15:50:00,106.3,106.32,106.29,106.3,128394.0,98.0195,98.0379,98.0103,98.0195,128394.0
2015-10-12 15:55:00,106.3,106.37,106.25,106.36,166048.0,98.0195,98.084,97.9734,98.0748,166048.0
2015-10-13 09:30:00,105.74,105.74,105.31,105.59,301673.0,97.5031,97.5031,97.1066,97.3648,301673.0
2015-10-13 09:35:00,105.62,105.96,105.62,105.91,107014.0,97.3925,97.706,97.3925,97.6599,107014.0
2015-10-13 09:40:00,105.89,106.17,105.84,106.16,113047.0,97.6414,97.8996,97.5953,97.8904,113047.0
2015-10-13 09:45:00,106.15,106.46,106.15,106.36,134666.0,97.8812,98.167,97.8812,98.0748,134666.0
2015-10-13 09:50:00,106.37,106.46,106.33,106.41,99510.0,98.084,98.167,98.0472,98.1209,99510.0
2015-10-13 09:55:00,106.42,106.49,106.36,106.48,106723.0,98.1301,98.1947,98.0748,98.1855,106723.0
2015-10-13 10:00:00,106.49,106.79,106.48,106.78,159770.0,98.1947,98.4713,98.1855,98.4621,159770.0
2015-10-13 10:05:00,106.79,106.79,106.64,106.65,83219.0,98.4713,98.4713,98.333,98.3422,83219.0
2015-10-13 10:10:00,106.66,106.72,106.59,106.67,105884.0,98.3515,98.4068,98.2869,98.3607,105884.0
2015-10-13 10:15:00,106.68,106.69,106.58,106.67,100653.0,98.3699,98.3791,98.2777,98.3607,100653.0
2015-10-13 10:20:00,106.67,106.84,106.66,106.79,104367.0,98.3607,98.5174,98.3515,98.4713,104367.0
2015-10-13 10:25:00,106.79,107.09,106.79,107.07,161230.0,98.4713,98.748,98.4713,98.7295,161230.0
2015-10-13 10:30:00,107.06,107.39,107.06,107.36,210962.0,98.7203,99.0246,98.7203,98.9969,210962.0
2015-10-13 10:35:00,107.36,107.38,107.19,107.23,82984.0,98.9969,99.0154,98.8402,98.8771,82984.0
2015-10-13 10:40:00,107.22,107.39,107.22,107.3,105843.0,98.8678,99.0246,98.8678,98.9416,105843.0
2015-10-13 10:45:00,107.28,107.31,107.17,107.18,115343.0,98.9232,98.9508,98.8217,98.8309,115343.0
2015-10-13 10:50:00,107.17,107.21,107.05,107.06,47668.0,98.8217,98.8586,98.7111,98.7203,47668.0
2015-10-13 10:55:00,107.08,107.33,107.08,107.27,65347.0,98.7387,98.9693,98.7387,98.9139,65347.0
2015-10-13 11:00:00,107.27,107.29,107.17,107.23,62599.0,98.9139,98.9324,98.8217,98.8771,62599.0
2015-10-13 11:05:00,107.24,107.3,107.2,107.2,52321.0,98.8863,98.9416,98.8494,98.8494,52321.0
2015-10-13 11:10:00,107.2,107.21,107.08,107.08,47300.0,98.8494,98.8586,98.7387,98.7387,47300.0
2015-10-13 11:15:00,107.09,107.1,106.93,106.95,55035.0,98.748,98.7572,98.6004,98.6189,55035.0
2015-10-13 11:20:00,106.96,107.05,106.94,106.98,48760.0,98.6281,98.7111,98.6096,98.6465,48760.0
2015-10-13 11:25:00,106.97,106.98,106.87,106.91,29767.0,98.6373,98.6465,98.5451,98.582,29767.0
2015-10-13 11:30:00,106.89,107.01,106.86,106.96,41099.0,98.5635,98.6742,98.5359,98.6281,41099.0
2015-10-13 11:35:00,106.94,107.09,106.88,107.08,45652.0,98.6096,98.748,98.5543,98.7387,45652.0
2015-10-13 11:40:00,107.09,107.1,106.97,107.04,40529.0,98.748,98.7572,98.6373,98.7019,40529.0
2015-10-13 11:45:00,107.04,107.09,106.98,107.09,32421.0,98.7019,98.748,98.6465,98.748,32421.0
2015-10-13 11:50:00,107.07,107.07,106.96,107.0,26275.0,98.7295,98.7295,98.6281,98.665,26275.0
2015-10-13 11:55:00,107.0,107.03,107.0,107.03,33434.0,98.665,98.6926,98.665,98.6926,33434.0
2015-10-13 12:00:00,107.03,107.05,107.0,107.02,49799.0,98.6926,98.7111,98.665,98.6834,49799.0
2015-10-13 12:05:00,107.03,107.1,107.02,107.1,108855.0,98.6926,98.7572,98.6834,98.7572,108855.0
2015-10-13 12:10:00,107.1,107.1,106.99,107.04,41337.0,98.7572,98.7572,98.6557,98.7019,41337.0
2015-10-13 12:15:00,107.03,107.03,106.96,106.97,43465.0,98.6926,98.6926,98.6281,98.6373,43465.0
2015-10-13 12:20:00,106.96,107.07,106.89,107.04,47512.0,98.6281,98.7295,98.5635,98.7019,47512.0
2015-10-13 12:25:00,107.04,107.08,107.01,107.02,48020.0,98.7019,98.7387,98.6742,98.6834,48020.0
2015-10-13 12:30:00,107.03,107.14,107.01,107.12,97619.0,98.6926,98.7941,98.6742,98.7756,97619.0
2015-10-13 12:35:00,107.11,107.17,107.09,107.14,46134.0,98.7664,98.8217,98.748,98.7941,46134.0
2015-10-13 12:40:00,107.14,107.21,107.09,107.09,37297.0,98.7941,98.8586,98.748,98.748,37297.0
2015-10-13 12:45:00,107.09,107.14,107.02,107.02,85635.0,98.748,98.7941,98.6834,98.6834,85635.0
2015-10-13 12:50:00,107.03,107.07,107.01,107.01,42604.0,98.6926,98.7295,98.6742,98.6742,42604.0
2015-10-13 12:55:00,107.01,107.02,106.89,106.91,49414.0,98.6742,98.6834,98.5635,98.582,49414.0
2015-10-13 13:00:00,106.9,106.97,106.83,106.94,63857.0,98.5728,98.6373,98.5082,98.6096,63857.0
2015-10-13 13:05:00,106.93,106.98,106.9,106.95,51322.0,98.6004,98.6465,98.5728,98.6189,51322.0
2015-10-13 13:10:00,106.93,107.01,106.91,107.0,26647.0,98.6004,98.6742,98.582,98.665,26647.0
2015-10-13 13:15:00,106.99,107.08,106.97,107.08,28203.0,98.6557,98.7387,98.6373,98.7387,28203.0
2015-10-13 13:20:00,107.08,107.17,107.07,107.15,60840.0,98.7387,98.8217,98.7295,98.8033,60840.0
2015-10-13 13:25:00,107.15,107.2,107.11,107.17,60584.0,98.8033,98.8494,98.7664,98.8217,60584.0
2015-10-13 13:30:00,107.17,107.18,107.09,107.13,47413.0,98.8217,98.8309,98.748,98.7848,47413.0
2015-10-13 13:35:00,107.14,107.14,107.0,107.02,45352.0,98.7941,98.7941,98.665,98.6834,45352.0
2015-10-13 13:40:00,107.04,107.08,106.99,107.03,23971.0,98.7019,98.7387,98.6557,98.6926,23971.0
2015-10-13 13:45:00,107.03,107.11,107.02,107.07,30468.0,98.6926,98.7664,98.6834,98.7295,30468.0
2015-10-13 13:50:00,107.08,107.1,107.02,107.04,45163.0,98.7387,98.7572,98.6834,98.7019,45163.0
2015-10-13 13:55:00,107.05,107.07,106.94,106.99,56722.0,98.7111,98.7295,98.6096,98.6557,56722.0
2015-10-13 14:00:00,106.99,107.02,106.87,106.94,73267.0,98.6557,98.6834,98.5451,98.6096,73267.0
2015-10-13 14:05:00,106.92,106.99,106.87,106.97,77346.0,98.5912,98.6557,98.5451,98.6373,77346.0
2015-10-13 14:10:00,106.98,106.99,106.92,106.93,61466.0,98.6465,98.6557,98.5912,98.6004,61466.0
2015-10-13 14:15:00,106.93,106.96,106.89,106.91,83511.0,98.6004,98.6281,98.5635,98.582,83511.0
2015-10-13 14:20:00,106.91,106.96,106.9,106.92,45703.0,98.582,98.6281,98.5728,98.5912,45703.0
2015-10-13 14:25:00,106.92,106.92,106.8,106.84,68351.0,98.5912,98.5912,98.4805,98.5174,68351.0
2015-10-13 14:30:00,106.83,106.86,106.75,106.85,51086.0,98.5082,98.5359,98.4344,98.5267,51086.0
2015-10-13 14:35:00,106.85,106.9,106.83,106.9,73296.0,98.5267,98.5728,98.5082,98.5728,73296.0
2015-10-13 14:40:00,106.9,107.0,106.9,107.0,102562.0,98.5728,98.665,98.5728,98.665,102562.0
2015-10-13 14:45:00,107.0,107.07,106.95,107.03,80624.0,98.665,98.7295,98.6189,98.6926,80624.0
2015-10-13 14:50:00,107.03,107.03,106.89,107.03,37772.0,98.6926,98.6926,98.5635,98.6926,37772.0
2015-10-13 14:55:00,107.04,107.05,106.98,107.03,55177.0,98.7019,98.7111,98.6465,98.6926,55177.0
2015-10-13 15:00:00,107.04,107.04,106.98,106.99,58632.0,98.7019,98.7019,98.6465,98.6557,58632.0
2015-10-13 15:05:00,106.99,107.0,106.84,106.88,70593.0,98.6557,98.665,98.5174,98.5543,70593.0
2015-10-13 15:10:00,106.89,106.99,106.88,106.99,67539.0,98.5635,98.6557,98.5543,98.6557,67539.0
2015-10-13 15:15:00,106.99,107.0,106.85,106.88,74446.0,98.6557,98.665,98.5267,98.5543,74446.0
2015-10-13 15:20:00,106.88,106.9,106.8,106.84,64366.0,98.5543,98.5728,98.4805,98.5174,64366.0
2015-10-13 15:25:00,106.84,106.87,106.71,106.79,95169.0,98.5174,98.5451,98.3976,98.4713,95169.0
2015-10-13 15:30:00,106.79,106.84,106.7,106.77,96896.0,98.4713,98.5174,98.3883,98.4529,96896.0
2015-10-13 15:35:00,106.76,106.77,106.65,106.7,94442.0,98.4437,98.4529,98.3422,98.3883,94442.0
2015-10-13 15:40:00,106.69,106.72,106.56,106.59,146934.0,98.3791,98.4068,98.2592,98.2869,146934.0
2015-10-13 15:45:00,106.6,106.66,106.54,106.55,118631.0,98.2961,98.3515,98.2408,98.25,118631.0
2015-10-13 15:50:00,106.55,106.61,106.51,106.57,177790.0,98.25,98.3053,98.2131,98.2685,177790.0
2015-10-13 15:55:00,106.57,106.59,106.4,106.55,504374.0,98.2685,98.2869,98.1117,98.25,504374.0
2015-10-14 09:30:00,106.5,106.85,106.26,106.3,157315.0,98.2039,98.5267,97.9826,98.0195,157315.0
2015-10-14 09:35:00,106.26,106.66,106.25,106.58,58334.0,97.9826,98.3515,97.9734,98.2777,58334.0
2015-10-14 09:40:00,106.58,106.71,106.44,106.7,77569.0,98.2777,98.3976,98.1486,98.3883,77569.0
2015-10-14 09:45:00,106.71,106.8,106.67,106.7,58344.0,98.3976,98.4805,98.3607,98.3883,58344.0
2015-10-14 09:50:00,106.69,106.7,106.52,106.6,92855.0,98.3791,98.3883,98.2224,98.2961,92855.0
2015-10-14 09:55:00,106.57,106.75,106.55,106.7,49520.0,98.2685,98.4344,98.25,98.3883,49520.0
2015-10-14 10:00:00,106.69,106.74,106.63,106.7,55794.0,98.3791,98.4252,98.3238,98.3883,55794.0
2015-10-14 10:05:00,106.7,106.77,106.57,106.62,94996.0,98.3883,98.4529,98.2685,98.3146,94996.0
2015-10-14 10:10:00,106.62,106.62,106.45,106.46,64849.0,98.3146,98.3146,98.1578,98.167,64849.0
2015-10-14 10:15:00,106.46,106.46,106.26,106.28,70086.0,98.167,98.167,97.9826,98.0011,70086.0
2015-10-14 10:20:00,106.29,106.39,106.14,106.24,65512.0,98.0103,98.1025,97.872,97.9642,65512.0
2015-10-14 10:25:00,106.23,106.31,106.13,106.17,67371.0,97.9549,98.0287,97.8627,97.8996,67371.0
2015-10-14 10:30:00,106.18,106.18,105.97,106.09,116434.0,97.9088,97.9088,97.7152,97.8259,116434.0
2015-10-14 10:35:00,106.08,106.09,105.94,105.97,41096.0,97.8166,97.8259,97.6875,97.7152,41096.0
2015-10-14 10:40:00,105.98,106.08,105.96,106.05,41201.0,97.7244,97.8166,97.706,97.789,41201.0
2015-10-14 10:45:00,106.05,106.08,105.83,105.83,46965.0,97.789,97.8166,97.5861,97.5861,46965.0
2015-10-14 10:50:00,105.84,106.01,105.82,106.01,41758.0,97.5953,97.7521,97.5769,97.7521,41758.0
2015-10-14 10:55:00,106.01,106.13,105.98,106.09,43979.0,97.7521,97.8627,97.7244,97.8259,43979.0
2015-10-14 11:00:00,106.09,106.4,106.01,106.4,73623.0,97.8259,98.1117,97.7521,98.1117,73623.0
2015-10-14 11:05:00,106.4,106.42,106.2,106.25,54180.0,98.1117,98.1301,97.9273,97.9734,54180.0
2015-10-14 11:10:00,106.25,106.26,106.13,106.15,27882.0,97.9734,97.9826,97.8627,97.8812,27882.0
2015-10-14 11:15:00,106.12,106.23,106.1,106.14,29514.0,97.8535,97.9549,97.8351,97.872,29514.0
2015-10-14 11:20:00,106.12,106.18,106.09,106.09,44234.0,97.8535,97.9088,97.8259,97.8259,44234.0
2015-10-14 11:25:00,106.09,106.26,106.08,106.19,41546.0,97.8259,97.9826,97.8166,97.9181,41546.0
2015-10-14 11:30:00,106.18,106.18,105.95,105.98,45718.0,97.9088,97.9088,97.6968,97.7244,45718.0
2015-10-14 11:35:00,105.99,106.16,105.93,106.15,29726.0,97.7336,97.8904,97.6783,97.8812,29726.0
2015-10-14 11:40:00,106.15,106.22,106.08,106.11,44684.0,97.8812,97.9457,97.8166,97.8443,44684.0
2015-10-14 11:45:00,106.11,106.11,105.95,105.99,42533.0,97.8443,97.8443,97.6968,97.7336,42533.0
2015-10-14 11:50:00,105.99,106.07,105.98,105.99,29958.0,97.7336,97.8074,97.7244,97.7336,29958.0
2015-10-14 11:55:00,105.99,106.12,105.96,106.07,51368.0,97.7336,97.8535,97.706,97.8074,51368.0
2015-10-14 12:00:00,106.07,106.16,106.05,106.05,14717.0,97.8074,97.8904,97.789,97.789,14717.0
2015-10-14 12:05:00,106.04,106.05,105.76,105.8,39681.0,97.7798,97.789,97.5216,97.5584,39681.0
2015-10-14 12:10:00,105.79,105.89,105.77,105.89,26042.0,97.5492,97.6414,97.5308,97.6414,26042.0
2015-10-14 12:15:00,105.89,105.97,105.86,105.93,26132.0,97.6414,97.7152,97.6138,97.6783,26132.0
2015-10-14 12:20:00,105.93,106.11,105.91,106.1,25951.0,97.6783,97.8443,97.6599,97.8351,25951.0
2015-10-14 12:25:00,106.09,106.19,106.09,106.13,34155.0,97.8259,97.9181,97.8259,97.8627,34155.0
2015-10-14 12:30:00,106.14,106.2,106.08,106.19,33131.0,97.872,97.9273,97.8166,97.9181,33131.0
2015-10-14 12:35:00,106.18,106.28,106.15,106.26,71344.0,97.9088,98.0011,97.8812,97.9826,71344.0
2015-10-14 12:40:00,106.26,106.41,106.26,106.32,34845.0,97.9826,98.1209,97.9826,98.0379,34845.0
2015-10-14 12:45:00,106.32,106.44,106.32,106.36,72441.0,98.0379,98.1486,98.0379,98.0748,72441.0
2015-10-14 12:50:00,106.36,106.47,106.35,106.42,50656.0,98.0748,98.1763,98.0656,98.1301,50656.0
2015-10-14 12:55:00,106.42,106.43,106.26,106.32,46345.0,98.1301,98.1394,97.9826,98.0379,46345.0
2015-10-14 13:00:00,106.32,106.37,106.21,106.24,44036.0,98.0379,98.084,97.9365,97.9642,44036.0
2015-10-14 13:05:00,106.24,106.35,106.24,106.35,38105.0,97.9642,98.0656,97.9642,98.0656,38105.0
2015-10-14 13:10:00,106.35,106.4,106.22,106.3,52690.0,98.0656,98.1117,97.9457,98.0195,52690.0
2015-10-14 13:15:00,106.3,106.31,106.11,106.16,39903.0,98.0195,98.0287,97.8443,97.8904,39903.0
2015-10-14 13:20:00,106.16,106.19,105.97,106.03,42442.0,97.8904,97.9181,97.7152,97.7705,42442.0
2015-10-14 13:25:00,106.02,106.05,105.95,106.04,30531.0,97.7613,97.789,97.6968,97.7798,30531.0
2015-10-14 13:30:00,106.04,106.09,105.95,106.08,32320.0,97.7798,97.8259,97.6968,97.8166,32320.0
2015-10-14 13:35:00,106.09,106.17,106.06,106.16,33821.0,97.8259,97.8996,97.7982,97.8904,33821.0
2015-10-14 13:40:00,106.15,106.18,106.04,106.06,33656.0,97.8812,97.9088,97.7798,97.7982,33656.0
2015-10-14 13:45:00,106.06,106.11,106.02,106.03,38894.0,97.7982,97.8443,97.7613,97.7705,38894.0
2015-10-14 13:50:00,106.04,106.04,105.92,105.95,61286.0,97.7798,97.7798,97.6691,97.6968,61286.0
2015-10-14 13:55:00,105.94,106.03,105.89,106.03,34428.0,97.6875,97.7705,97.6414,97.7705,34428.0
2015-10-14 14:00:00,106.02,106.18,105.99,105.99,64269.0,97.7613,97.9088,97.7336,97.7336,64269.0
2015-10-14 14:05:00,105.98,105.99,105.68,105.72,53297.0,97.7244,97.7336,97.4478,97.4847,53297.0
2015-10-14 14:10:00,105.71,105.81,105.65,105.79,61773.0,97.4755,97.5677,97.4201,97.5492,61773.0
2015-10-14 14:15:00,105.81,105.81,105.61,105.62,73468.0,97.5677,97.5677,97.3832,97.3925,73468.0
2015-10-14 14:20:00,105.62,105.72,105.61,105.63,59896.0,97.3925,97.4847,97.3832,97.4017,59896.0
2015-10-14 14:25:00,105.62,105.64,105.44,105.46,70763.0,97.3925,97.4109,97.2265,97.2449,70763.0
2015-10-14 14:30:00,105.45,105.55,105.41,105.45,51917.0,97.2357,97.3279,97.1988,97.2357,51917.0
2015-10-14 14:35:00,105.45,105.55,105.42,105.52,53991.0,97.2357,97.3279,97.208,97.3003,53991.0
2015-10-14 14:40:00,105.52,105.54,105.44,105.45,45717.0,97.3003,97.3187,97.2265,97.2357,45717.0
2015-10-14 14:45:00,105.44,105.45,105.33,105.37,60113.0,97.2265,97.2357,97.1251,97.1619,60113.0
2015-10-14 14:50:00,105.38,105.41,105.25,105.33,51666.0,97.1712,97.1988,97.0513,97.1251,51666.0
2015-10-14 14:55:00,105.33,105.4,105.23,105.26,78924.0,97.1251,97.1896,97.0328,97.0605,78924.0
2015-10-14 15:00:00,105.26,105.56,105.25,105.54,76841.0,97.0605,97.3371,97.0513,97.3187,76841.0
2015-10-14 15:05:00,105.54,105.62,105.46,105.58,57815.0,97.3187,97.3925,97.2449,97.3556,57815.0
2015-10-14 15:10:00,105.57,105.66,105.52,105.57,64271.0,97.3464,97.4294,97.3003,97.3464,64271.0
2015-10-14 15:15:00,105.57,105.58,105.43,105.44,52614.0,97.3464,97.3556,97.2173,97.2265,52614.0
2015-10-14 15:20:00,105.43,105.56,105.35,105.56,71950.0,97.2173,97.3371,97.1435,97.3371,71950.0
2015-10-14 15:25:00,105.54,105.67,105.46,105.63,98624.0,97.3187,97.4386,97.2449,97.4017,98624.0
2015-10-14 15:30:00,105.65,105.88,105.63,105.77,102026.0,97.4201,97.6322,97.4017,97.5308,102026.0
2015-10-14 15:35:00,105.77,105.81,105.71,105.73,76861.0,97.5308,97.5677,97.4755,97.4939,76861.0
2015-10-14 15:40:00,105.72,105.85,105.67,105.8,108694.0,97.4847,97.6046,97.4386,97.5584,108694.0
2015-10-14 15:45:00,105.8,105.83,105.64,105.68,118655.0,97.5584,97.5861,97.4109,97.4478,118655.0
2015-10-14 15:50:00,105.68,105.69,105.59,105.64,170196.0,97.4478,97.457,97.3648,97.4109,170196.0
2015-10-14 15:55:00,105.65,105.76,105.61,105.7,185744.0,97.4201,97.5216,97.3832,97.4662,185744.0
2015-10-15 09:30:00,106.5,106.68,106.27,106.63,162803.0,98.2039,98.3699,97.9918,98.3238,162803.0
2015-10-15 09:35:00,106.63,106.74,106.58,106.65,86439.0,98.3238,98.4252,98.2777,98.3422,86439.0
2015-10-15 09:40:00,106.66,106.98,106.63,106.94,136565.0,98.3515,98.6465,98.3238,98.6096,136565.0
2015-10-15 09:45:00,106.94,107.06,106.77,106.86,124138.0,98.6096,98.7203,98.4529,98.5359,124138.0
2015-10-15 09:50:00,106.86,106.91,106.48,106.51,119385.0,98.5359,98.582,98.1855,98.2131,119385.0
2015-10-15 09:55:00,106.5,106.63,106.42,106.47,57387.0,98.2039,98.3238,98.1301,98.1763,57387.0
2015-10-15 10:00:00,106.48,106.7,106.46,106.59,51015.0,98.1855,98.3883,98.167,98.2869,51015.0
2015-10-15 10:05:00,106.59,106.78,106.57,106.68,76752.0,98.2869,98.4621,98.2685,98.3699,76752.0
2015-10-15 10:10:00,106.68,106.8,106.64,106.72,54685.0,98.3699,98.4805,98.333,98.4068,54685.0
2015-10-15 10:15:00,106.74,106.75,106.62,106.71,45311.0,98.4252,98.4344,98.3146,98.3976,45311.0
2015-10-15 10:20:00,106.72,106.76,106.51,106.54,72862.0,98.4068,98.4437,98.2131,98.2408,72862.0
2015-10-15 10:25:00,106.53,106.58,106.37,106.51,66554.0,98.2316,98.2777,98.084,98.2131,66554.0
2015-10-15 10:30:00,106.51,106.59,106.26,106.59,104330.0,98.2131,98.2869,97.9826,98.2869,104330.0
2015-10-15 10:35:00,106.58,106.73,106.57,106.65,49510.0,98.2777,98.416,98.2685,98.3422,49510.0
2015-10-15 10:40:00,106.66,106.85,106.64,106.84,40996.0,98.3515,98.5267,98.333,98.5174,40996.0
2015-10-15 10:45:00,106.83,106.95,106.75,106.95,31182.0,98.5082,98.6189,98.4344,98.6189,31182.0
2015-10-15 10:50:00,106.95,107.03,106.6,106.82,54158.0,98.6189,98.6926,98.2961,98.499,54158.0
2015-10-15 10:55:00,106.82,106.91,106.81,106.85,29371.0,98.499,98.582,98.4898,98.5267,29371.0
2015-10-15 11:00:00,106.83,106.97,106.81,106.96,35803.0,98.5082,98.6373,98.4898,98.6281,35803.0
2015-10-15 11:05:00,106.97,107.0,106.87,106.91,44380.0,98.6373,98.665,98.5451,98.582,44380.0
2015-10-15 11:10:00,106.91,106.97,106.82,106.88,42299.0,98.582,98.6373,98.499,98.5543,42299.0
2015-10-15 11:15:00,106.88,106.9,106.65,106.66,49025.0,98.5543,98.5728,98.3422,98.3515,49025.0
2015-10-15 11:20:00,106.66,106.71,106.6,106.7,49149.0,98.3515,98.3976,98.2961,98.3883,49149.0
2015-10-15 11:25:00,106.7,106.83,106.69,106.81,52611.0,98.3883,98.5082,98.3791,98.4898,52611.0
2015-10-15 11:30:00,106.81,106.87,106.79,106.87,51979.0,98.4898,98.5451,98.4713,98.5451,51979.0
2015-10-15 11:35:00,106.86,106.87,106.75,106.78,49302.0,98.5359,98.5451,98.4344,98.4621,49302.0
2015-10-15 11:40:00,106.78,106.8,106.69,106.73,24697.0,98.4621,98.4805,98.3791,98.416,24697.0
2015-10-15 11:45:00,106.73,106.81,106.69,106.72,28038.0,98.416,98.4898,98.3791,98.4068,28038.0
2015-10-15 11:50:00,106.71,106.72,106.61,106.67,34359.0,98.3976,98.4068,98.3053,98.3607,34359.0
2015-10-15 11:55:00,106.66,106.7,106.51,106.66,53222.0,98.3515,98.3883,98.2131,98.3515,53222.0
2015-10-15 12:00:00,106.67,106.68,106.6,106.62,59191.0,98.3607,98.3699,98.2961,98.3146,59191.0
2015-10-15 12:05:00,106.62,106.62,106.55,106.61,30995.0,98.3146,98.3146,98.25,98.3053,30995.0
2015-10-15 12:10:00,106.61,106.64,106.56,106.58,63840.0,98.3053,98.333,98.2592,98.2777,63840.0
2015-10-15 12:15:00,106.58,106.6,106.58,106.6,45459.0,98.2777,98.2961,98.2777,98.2961,45459.0
2015-10-15 12:20:00,106.59,106.6,106.56,106.59,77594.0,98.2869,98.2961,98.2592,98.2869,77594.0
2015-10-15 12:25:00,106.6,106.6,106.59,106.59,40090.0,98.2961,98.2961,98.2869,98.2869,40090.0
2015-10-15 12:30:00,106.6,106.63,106.57,106.6,40169.0,98.2961,98.3238,98.2685,98.2961,40169.0
2015-10-15 12:35:00,106.61,106.77,106.61,106.77,24315.0,98.3053,98.4529,98.3053,98.4529,24315.0
2015-10-15 12:40:00,106.77,106.91,106.72,106.9,39035.0,98.4529,98.582,98.4068,98.5728,39035.0
2015-10-15 12:45:00,106.9,106.91,106.82,106.89,25254.0,98.5728,98.582,98.499,98.5635,25254.0
2015-10-15 12:50:00,106.88,106.91,106.8,106.91,41024.0,98.5543,98.582,98.4805,98.582,41024.0
2015-10-15 12:55:00,106.92,106.96,106.91,106.94,33488.0,98.5912,98.6281,98.582,98.6096,33488.0
2015-10-15 13:00:00,106.95,107.04,106.94,107.01,64240.0,98.6189,98.7019,98.6096,98.6742,64240.0
2015-10-15 13:05:00,107.02,107.21,107.02,107.16,76643.0,98.6834,98.8586,98.6834,98.8125,76643.0
2015-10-15 13:10:00,107.17,107.27,107.16,107.22,69500.0,98.8217,98.9139,98.8125,98.8678,69500.0
2015-10-15 13:15:00,107.22,107.3,107.2,107.24,51579.0,98.8678,98.9416,98.8494,98.8863,51579.0
2015-10-15 13:20:00,107.24,107.29,107.21,107.26,39305.0,98.8863,98.9324,98.8586,98.9047,39305.0
2015-10-15 13:25:00,107.26,107.39,107.26,107.31,48648.0,98.9047,99.0246,98.9047,98.9508,48648.0
2015-10-15 13:30:00,107.31,107.34,107.28,107.29,30982.0,98.9508,98.9785,98.9232,98.9324,30982.0
2015-10-15 13:35:00,107.3,107.45,107.28,107.39,44570.0,98.9416,99.0799,98.9232,99.0246,44570.0
2015-10-15 13:40:00,107.39,107.39,107.21,107.3,45974.0,99.0246,99.0246,98.8586,98.9416,45974.0
2015-10-15 13:45:00,107.3,107.34,107.23,107.26,27082.0,98.9416,98.9785,98.8771,98.9047,27082.0
2015-10-15 13:50:00,107.27,107.42,107.27,107.41,34834.0,98.9139,99.0523,98.9139,99.043,34834.0
2015-10-15 13:55:00,107.41,107.54,107.4,107.46,73699.0,99.043,99.1629,99.0338,99.0891,73699.0
2015-10-15 14:00:00,107.46,107.51,107.42,107.48,44100.0,99.0891,99.1352,99.0523,99.1076,44100.0
2015-10-15 14:05:00,107.47,107.53,107.36,107.44,84193.0,99.0984,99.1537,98.9969,99.0707,84193.0
2015-10-15 14:10:00,107.44,107.54,107.44,107.54,89198.0,99.0707,99.1629,99.0707,99.1629,89198.0
2015-10-15 14:15:00,107.55,107.56,107.52,107.54,54875.0,99.1721,99.1813,99.1445,99.1629,54875.0
2015-10-15 14:20:00,107.54,107.56,107.48,107.5,45051.0,99.1629,99.1813,99.1076,99.126,45051.0
2015-10-15 14:25:00,107.5,107.51,107.43,107.45,68493.0,99.126,99.1352,99.0615,99.0799,68493.0
2015-10-15 14:30:00,107.45,107.5,107.4,107.49,58377.0,99.0799,99.126,99.0338,99.1168,58377.0
2015-10-15 14:35:00,107.49,107.55,107.46,107.54,110423.0,99.1168,99.1721,99.0891,99.1629,110423.0
2015-10-15 14:40:00,107.54,107.57,107.48,107.51,101036.0,99.1629,99.1906,99.1076,99.1352,101036.0
2015-10-15 14:45:00,107.52,107.53,107.4,107.46,122029.0,99.1445,99.1537,99.0338,99.0891,122029.0
2015-10-15 14:50:00,107.47,107.49,107.44,107.48,60778.0,99.0984,99.1168,99.0707,99.1076,60778.0
2015-10-15 14:55:00,107.48,107.57,107.46,107.54,90914.0,99.1076,99.1906,99.0891,99.1629,90914.0
2015-10-15 15:00:00,107.54,107.7,107.51,107.7,109427.0,99.1629,99.3104,99.1352,99.3104,109427.0
2015-10-15 15:05:00,107.69,107.71,107.57,107.59,84507.0,99.3012,99.3197,99.1906,99.209,84507.0
2015-10-15 15:10:00,107.6,107.68,107.55,107.66,112545.0,99.2182,99.292,99.1721,99.2736,112545.0
2015-10-15 15:15:00,107.66,107.84,107.66,107.84,109338.0,99.2736,99.4395,99.2736,99.4395,109338.0
2015-10-15 15:20:00,107.84,107.95,107.76,107.81,164786.0,99.4395,99.541,99.3658,99.4119,164786.0
2015-10-15 15:25:00,107.8,107.84,107.72,107.74,161302.0,99.4027,99.4395,99.3289,99.3473,161302.0
2015-10-15 15:30:00,107.73,107.77,107.68,107.75,122723.0,99.3381,99.375,99.292,99.3565,122723.0
2015-10-15 15:35:00,107.76,107.79,107.69,107.78,108906.0,99.3658,99.3934,99.3012,99.3842,108906.0
2015-10-15 15:40:00,107.77,107.86,107.68,107.85,138971.0,99.375,99.458,99.292,99.4488,138971.0
2015-10-15 15:45:00,107.86,107.94,107.8,107.91,117337.0,99.458,99.5317,99.4027,99.5041,117337.0
2015-10-15 15:50:00,107.9,107.96,107.89,107.94,180787.0,99.4949,99.5502,99.4856,99.5317,180787.0
2015-10-15 15:55:00,107.94,108.0,107.89,107.93,276344.0,99.5317,99.5871,99.4856,99.5225,276344.0
2015-10-16 09:30:00,108.27,108.5,108.0,108.26,682718.0,99.836,100.0481,99.5871,99.8268,682718.0
2015-10-16 09:35:00,108.22,108.22,108.02,108.04,132745.0,99.7899,99.7899,99.6055,99.624,132745.0
2015-10-16 09:40:00,108.05,108.09,107.57,107.57,106258.0,99.6332,99.6701,99.1906,99.1906,106258.0
2015-10-16 09:45:00,107.57,107.88,107.57,107.85,64161.0,99.1906,99.4764,99.1906,99.4488,64161.0
2015-10-16 09:50:00,107.84,107.9,107.74,107.75,84155.0,99.4395,99.4949,99.3473,99.3565,84155.0
2015-10-16 09:55:00,107.74,107.83,107.74,107.79,46984.0,99.3473,99.4303,99.3473,99.3934,46984.0
2015-10-16 10:00:00,107.8,108.01,107.7,107.92,90379.0,99.4027,99.5963,99.3104,99.5133,90379.0
2015-10-16 10:05:00,107.92,107.95,107.78,107.88,76046.0,99.5133,99.541,99.3842,99.4764,76046.0
2015-10-16 10:10:00,107.87,107.99,107.82,107.9,60612.0,99.4672,99.5779,99.4211,99.4949,60612.0
2015-10-16 10:15:00,107.91,108.02,107.89,107.97,84718.0,99.5041,99.6055,99.4856,99.5594,84718.0
2015-10-16 10:20:00,107.97,108.0,107.91,107.99,81477.0,99.5594,99.5871,99.5041,99.5779,81477.0
2015-10-16 10:25:00,108.0,108.02,107.96,108.01,87821.0,99.5871,99.6055,99.5502,99.5963,87821.0
2015-10-16 10:30:00,108.01,108.12,107.95,108.03,111795.0,99.5963,99.6977,99.541,99.6147,111795.0
2015-10-16 10:35:00,108.03,108.08,108.01,108.04,43614.0,99.6147,99.6608,99.5963,99.624,43614.0
2015-10-16 10:40:00,108.02,108.16,107.99,108.15,57475.0,99.6055,99.7346,99.5779,99.7254,57475.0
2015-10-16 10:45:00,108.15,108.26,108.14,108.19,64169.0,99.7254,99.8268,99.7162,99.7623,64169.0
2015-10-16 10:50:00,108.19,108.27,108.13,108.27,48164.0,99.7623,99.836,99.7069,99.836,48164.0
2015-10-16 10:55:00,108.26,108.29,108.19,108.23,33333.0,99.8268,99.8545,99.7623,99.7992,33333.0
2015-10-16 11:00:00,108.24,108.39,108.23,108.31,73357.0,99.8084,99.9467,99.7992,99.8729,73357.0
2015-10-16 11:05:00,108.32,108.36,108.21,108.26,67756.0,99.8821,99.919,99.7807,99.8268,67756.0
2015-10-16 11:10:00,108.27,108.36,108.24,108.36,51085.0,99.836,99.919,99.8084,99.919,51085.0
2015-10-16 11:15:00,108.36,108.38,108.3,108.35,91084.0,99.919,99.9375,99.8637,99.9098,91084.0
2015-10-16 11:20:00,108.34,108.37,108.3,108.3,36288.0,99.9006,99.9282,99.8637,99.8637,36288.0
2015-10-16 11:25:00,108.3,108.35,108.19,108.22,49815.0,99.8637,99.9098,99.7623,99.7899,49815.0
2015-10-16 11:30:00,108.23,108.24,108.14,108.22,63049.0,99.7992,99.8084,99.7162,99.7899,63049.0
2015-10-16 11:35:00,108.22,108.22,108.09,108.15,71324.0,99.7899,99.7899,99.6701,99.7254,71324.0
2015-10-16 11:40:00,108.15,108.19,108.05,108.05,34557.0,99.7254,99.7623,99.6332,99.6332,34557.0
2015-10-16 11:45:00,108.07,108.12,108.01,108.06,39188.0,99.6516,99.6977,99.5963,99.6424,39188.0
2015-10-16 11:50:00,108.05,108.09,107.99,108.0,53268.0,99.6332,99.6701,99.5779,99.5871,53268.0
2015-10-16 11:55:00,107.99,108.02,107.97,108.02,29111.0,99.5779,99.6055,99.5594,99.6055,29111.0
2015-10-16 12:00:00,108.03,108.03,107.92,107.97,34055.0,99.6147,99.6147,99.5133,99.5594,34055.0
2015-10-16 12:05:00,107.97,107.99,107.89,107.93,33678.0,99.5594,99.5779,99.4856,99.5225,33678.0
2015-10-16 12:10:00,107.92,107.93,107.75,107.76,50770.0,99.5133,99.5225,99.3565,99.3658,50770.0
2015-10-16 12:15:00,107.75,107.86,107.71,107.85,41115.0,99.3565,99.458,99.3197,99.4488,41115.0
2015-10-16 12:20:00,107.85,107.89,107.77,107.81,47205.0,99.4488,99.4856,99.375,99.4119,47205.0
2015-10-16 12:25:00,107.81,107.9,107.77,107.79,23949.0,99.4119,99.4949,99.375,99.3934,23949.0
2015-10-16 12:30:00,107.79,107.83,107.77,107.8,37351.0,99.3934,99.4303,99.375,99.4027,37351.0
2015-10-16 12:35:00,107.8,107.84,107.71,107.84,40575.0,99.4027,99.4395,99.3197,99.4395,40575.0
2015-10-16 12:40:00,107.83,107.84,107.72,107.74,24392.0,99.4303,99.4395,99.3289,99.3473,24392.0
2015-10-16 12:45:00,107.74,107.8,107.7,107.8,28244.0,99.3473,99.4027,99.3104,99.4027,28244.0
2015-10-16 12:50:00,107.8,107.81,107.7,107.75,35955.0,99.4027,99.4119,99.3104,99.3565,35955.0
2015-10-16 12:55:00,107.76,107.8,107.72,107.73,41239.0,99.3658,99.4027,99.3289,99.3381,41239.0
2015-10-16 13:00:00,107.73,107.74,107.67,107.72,42487.0,99.3381,99.3473,99.2828,99.3289,42487.0
2015-10-16 13:05:00,107.72,107.73,107.6,107.68,33561.0,99.3289,99.3381,99.2182,99.292,33561.0
2015-10-16 13:10:00,107.68,107.79,107.67,107.73,28593.0,99.292,99.3934,99.2828,99.3381,28593.0
2015-10-16 13:15:00,107.75,107.85,107.72,107.84,35953.0,99.3565,99.4488,99.3289,99.4395,35953.0
2015-10-16 13:20:00,107.85,107.95,107.85,107.89,36969.0,99.4488,99.541,99.4488,99.4856,36969.0
2015-10-16 13:25:00,107.89,107.89,107.76,107.79,35308.0,99.4856,99.4856,99.3658,99.3934,35308.0
2015-10-16 13:30:00,107.78,107.79,107.71,107.72,33089.0,99.3842,99.3934,99.3197,99.3289,33089.0
2015-10-16 13:35:00,107.72,107.79,107.71,107.75,25439.0,99.3289,99.3934,99.3197,99.3565,25439.0
2015-10-16 13:40:00,107.75,107.75,107.68,107.68,22778.0,99.3565,99.3565,99.292,99.292,22778.0
2015-10-16 13:45:00,107.67,107.71,107.57,107.64,54997.0,99.2828,99.3197,99.1906,99.2551,54997.0
2015-10-16 13:50:00,107.65,107.67,107.58,107.59,30183.0,99.2643,99.2828,99.1998,99.209,30183.0
2015-10-16 13:55:00,107.58,107.58,107.5,107.51,37931.0,99.1998,99.1998,99.126,99.1352,37931.0
2015-10-16 14:00:00,107.52,107.56,107.46,107.51,35672.0,99.1445,99.1813,99.0891,99.1352,35672.0
2015-10-16 14:05:00,107.5,107.58,107.48,107.55,23667.0,99.126,99.1998,99.1076,99.1721,23667.0
2015-10-16 14:10:00,107.54,107.65,107.52,107.64,32150.0,99.1629,99.2643,99.1445,99.2551,32150.0
2015-10-16 14:15:00,107.64,107.73,107.64,107.69,33931.0,99.2551,99.3381,99.2551,99.3012,33931.0
2015-10-16 14:20:00,107.68,107.84,107.67,107.84,49312.0,99.292,99.4395,99.2828,99.4395,49312.0
2015-10-16 14:25:00,107.85,107.96,107.84,107.86,56436.0,99.4488,99.5502,99.4395,99.458,56436.0
2015-10-16 14:30:00,107.87,107.9,107.76,107.84,25600.0,99.4672,99.4949,99.3658,99.4395,25600.0
2015-10-16 14:35:00,107.83,107.95,107.83,107.95,40246.0,99.4303,99.541,99.4303,99.541,40246.0
2015-10-16 14:40:00,107.95,108.08,107.94,108.03,47141.0,99.541,99.6608,99.5317,99.6147,47141.0
2015-10-16 14:45:00,108.05,108.09,107.91,107.94,36105.0,99.6332,99.6701,99.5041,99.5317,36105.0
2015-10-16 14:50:00,107.93,108.0,107.87,107.9,35811.0,99.5225,99.5871,99.4672,99.4949,35811.0
2015-10-16 14:55:00,107.9,107.94,107.87,107.88,35835.0,99.4949,99.5317,99.4672,99.4764,35835.0
2015-10-16 15:00:00,107.88,108.02,107.87,108.0,37086.0,99.4764,99.6055,99.4672,99.5871,37086.0
2015-10-16 15:05:00,108.0,108.03,107.95,108.0,29728.0,99.5871,99.6147,99.541,99.5871,29728.0
2015-10-16 15:10:00,107.99,108.02,107.98,107.98,36447.0,99.5779,99.6055,99.5686,99.5686,36447.0
2015-10-16 15:15:00,107.99,108.02,107.94,108.01,59278.0,99.5779,99.6055,99.5317,99.5963,59278.0
2015-10-16 15:20:00,108.02,108.1,108.02,108.1,42777.0,99.6055,99.6793,99.6055,99.6793,42777.0
2015-10-16 15:25:00,108.09,108.1,108.0,108.02,52047.0,99.6701,99.6793,99.5871,99.6055,52047.0
2015-10-16 15:30:00,108.01,108.17,108.01,108.12,64946.0,99.5963,99.7438,99.5963,99.6977,64946.0
2015-10-16 15:35:00,108.12,108.17,108.1,108.13,69359.0,99.6977,99.7438,99.6793,99.7069,69359.0
2015-10-16 15:40:00,108.12,108.13,108.04,108.12,68067.0,99.6977,99.7069,99.624,99.6977,68067.0
2015-10-16 15:45:00,108.12,108.13,107.99,108.05,102976.0,99.6977,99.7069,99.5779,99.6332,102976.0
2015-10-16 15:50:00,108.05,108.17,108.04,108.17,107488.0,99.6332,99.7438,99.624,99.7438,107488.0
2015-10-16 15:55:00,108.17,108.25,108.16,108.22,281803.0,99.7438,99.8176,99.7346,99.7899,281803.0
2015-10-19 09:30:00,108.25,108.3,107.94,108.23,201221.0,99.8176,99.8637,99.5317,99.7992,201221.0
2015-10-19 09:35:00,108.23,108.36,108.14,108.32,89631.0,99.7992,99.919,99.7162,99.8821,89631.0
2015-10-19 09:40:00,108.34,108.46,108.25,108.28,73422.0,99.9006,100.0112,99.8176,99.8453,73422.0
2015-10-19 09:45:00,108.32,108.63,108.3,108.5,74022.0,99.8821,100.168,99.8637,100.0481,74022.0
2015-10-19 09:50:00,108.48,108.88,108.48,108.83,118373.0,100.0297,100.3985,100.0297,100.3524,118373.0
2015-10-19 09:55:00,108.84,109.05,108.8,108.95,162612.0,100.3616,100.5553,100.3248,100.4631,162612.0
2015-10-19 10:00:00,108.95,109.05,108.92,108.99,94894.0,100.4631,100.5553,100.4354,100.5,94894.0
2015-10-19 10:05:00,108.98,108.99,108.7,108.8,58379.0,100.4907,100.5,100.2325,100.3248,58379.0
2015-10-19 10:10:00,108.77,109.01,108.7,109.01,56161.0,100.2971,100.5184,100.2325,100.5184,56161.0
2015-10-19 10:15:00,109.02,109.06,108.85,108.95,65010.0,100.5276,100.5645,100.3709,100.4631,65010.0
2015-10-19 10:20:00,108.93,108.98,108.74,108.74,107055.0,100.4446,100.4907,100.2694,100.2694,107055.0
2015-10-19 10:25:00,108.74,108.83,108.71,108.73,68745.0,100.2694,100.3524,100.2418,100.2602,68745.0
2015-10-19 10:30:00,108.73,108.73,108.51,108.51,66675.0,100.2602,100.2602,100.0573,100.0573,66675.0
2015-10-19 10:35:00,108.51,108.8,108.51,108.76,74068.0,100.0573,100.3248,100.0573,100.2879,74068.0
2015-10-19 10:40:00,108.79,108.88,108.77,108.83,46647.0,100.3155,100.3985,100.2971,100.3524,46647.0
2015-10-19 10:45:00,108.83,108.84,108.7,108.71,43926.0,100.3524,100.3616,100.2325,100.2418,43926.0
2015-10-19 10:50:00,108.7,108.78,108.61,108.65,44738.0,100.2325,100.3063,100.1496,100.1864,44738.0
2015-10-19 10:55:00,108.66,108.73,108.6,108.73,52241.0,100.1957,100.2602,100.1403,100.2602,52241.0
2015-10-19 11:00:00,108.73,108.75,108.59,108.68,56012.0,100.2602,100.2786,100.1311,100.2141,56012.0
2015-10-19 11:05:00,108.69,108.83,108.67,108.81,74487.0,100.2233,100.3524,100.2049,100.334,74487.0
2015-10-19 11:10:00,108.81,108.84,108.73,108.79,69693.0,100.334,100.3616,100.2602,100.3155,69693.0
2015-10-19 11:15:00,108.8,108.82,108.72,108.75,53656.0,100.3248,100.3432,100.251,100.2786,53656.0
2015-10-19 11:20:00,108.75,108.81,108.71,108.79,52953.0,100.2786,100.334,100.2418,100.3155,52953.0
2015-10-19 11:25:00,108.79,108.84,108.75,108.77,78795.0,100.3155,100.3616,100.2786,100.2971,78795.0
2015-10-19 11:30:00,108.78,108.91,108.77,108.87,73346.0,100.3063,100.4262,100.2971,100.3893,73346.0
2015-10-19 11:35:00,108.87,108.87,108.79,108.79,48281.0,100.3893,100.3893,100.3155,100.3155,48281.0
2015-10-19 11:40:00,108.78,108.8,108.76,108.77,32351.0,100.3063,100.3248,100.2879,100.2971,32351.0
2015-10-19 11:45:00,108.78,108.85,108.78,108.84,56567.0,100.3063,100.3709,100.3063,100.3616,56567.0
2015-10-19 11:50:00,108.85,109.01,108.84,108.96,58381.0,100.3709,100.5184,100.3616,100.4723,58381.0
2015-10-19 11:55:00,108.97,109.0,108.89,109.0,51697.0,100.4815,100.5092,100.4077,100.5092,51697.0
2015-10-19 12:00:00,108.99,109.03,108.94,108.99,45935.0,100.5,100.5368,100.4538,100.5,45935.0
2015-10-19 12:05:00,108.98,109.04,108.94,108.99,49387.0,100.4907,100.5461,100.4538,100.5,49387.0
2015-10-19 12:10:00,108.99,109.02,108.96,108.97,32397.0,100.5,100.5276,100.4723,100.4815,32397.0
2015-10-19 12:15:00,108.97,109.03,108.95,108.98,46978.0,100.4815,100.5368,100.4631,100.4907,46978.0
2015-10-19 12:20:00,108.98,109.0,108.94,108.99,41381.0,100.4907,100.5092,100.4538,100.5,41381.0
2015-10-19 12:25:00,108.99,109.1,108.98,109.1,56157.0,100.5,100.6014,100.4907,100.6014,56157.0
2015-10-19 12:30:00,109.1,109.2,109.09,109.13,77426.0,100.6014,100.6936,100.5922,100.629,77426.0
2015-10-19 12:35:00,109.12,109.29,109.11,109.29,65815.0,100.6198,100.7766,100.6106,100.7766,65815.0
2015-10-19 12:40:00,109.3,109.36,109.22,109.25,132431.0,100.7858,100.8411,100.712,100.7397,132431.0
2015-10-19 12:45:00,109.25,109.3,109.15,109.26,74388.0,100.7397,100.7858,100.6475,100.7489,74388.0
2015-10-19 12:50:00,109.25,109.31,109.17,109.27,87889.0,100.7397,100.795,100.6659,100.7581,87889.0
2015-10-19 12:55:00,109.26,109.4,109.23,109.4,71867.0,100.7489,100.878,100.7213,100.878,71867.0
2015-10-19 13:00:00,109.39,109.46,109.37,109.43,66694.0,100.8688,100.9333,100.8504,100.9057,66694.0
2015-10-19 13:05:00,109.43,109.45,109.32,109.34,66897.0,100.9057,100.9241,100.8042,100.8227,66897.0
2015-10-19 13:10:00,109.35,109.44,109.34,109.36,79165.0,100.8319,100.9149,100.8227,100.8411,79165.0
2015-10-19 13:15:00,109.38,109.42,109.32,109.33,61310.0,100.8596,100.8965,100.8042,100.8135,61310.0
2015-10-19 13:20:00,109.32,109.37,109.28,109.35,56188.0,100.8042,100.8504,100.7674,100.8319,56188.0
2015-10-19 13:25:00,109.34,109.37,109.3,109.35,62679.0,100.8227,100.8504,100.7858,100.8319,62679.0
2015-10-19 13:30:00,109.35,109.48,109.31,109.45,157048.0,100.8319,100.9518,100.795,100.9241,157048.0
2015-10-19 13:35:00,109.44,109.58,109.41,109.51,134762.0,100.9149,101.044,100.8872,100.9794,134762.0
2015-10-19 13:40:00,109.51,109.58,109.43,109.46,113381.0,100.9794,101.044,100.9057,100.9333,113381.0
2015-10-19 13:45:00,109.46,109.61,109.45,109.59,93323.0,100.9333,101.0717,100.9241,101.0532,93323.0
2015-10-19 13:50:00,109.58,109.71,109.49,109.66,94714.0,101.044,101.1639,100.961,101.1178,94714.0
2015-10-19 13:55:00,109.65,109.73,109.6,109.73,79141.0,101.1085,101.1823,101.0624,101.1823,79141.0
2015-10-19 14:00:00,109.72,109.87,109.69,109.85,114792.0,101.1731,101.3114,101.1454,101.293,114792.0
2015-10-19 14:05:00,109.85,109.95,109.81,109.91,305181.0,101.293,101.3852,101.2561,101.3483,305181.0
2015-10-19 14:10:00,109.9,109.95,109.76,109.95,111344.0,101.3391,101.3852,101.21,101.3852,111344.0
2015-10-19 14:15:00,109.95,109.97,109.73,109.76,102351.0,101.3852,101.4036,101.1823,101.21,102351.0
2015-10-19 14:20:00,109.75,109.78,109.65,109.7,62166.0,101.2008,101.2284,101.1085,101.1546,62166.0
2015-10-19 14:25:00,109.69,109.71,109.61,109.63,89482.0,101.1454,101.1639,101.0717,101.0901,89482.0
2015-10-19 14:30:00,109.64,109.7,109.61,109.66,47171.0,101.0993,101.1546,101.0717,101.1178,47171.0
2015-10-19 14:35:00,109.66,109.84,109.66,109.77,68285.0,101.1178,101.2837,101.1178,101.2192,68285.0
2015-10-19 14:40:00,109.77,109.79,109.74,109.77,52400.0,101.2192,101.2376,101.1915,101.2192,52400.0
2015-10-19 14:45:00,109.77,109.79,109.62,109.63,57419.0,101.2192,101.2376,101.0809,101.0901,57419.0
2015-10-19 14:50:00,109.62,109.69,109.57,109.62,79625.0,101.0809,101.1454,101.0348,101.0809,79625.0
2015-10-19 14:55:00,109.62,109.69,109.6,109.62,74626.0,101.0809,101.1454,101.0624,101.0809,74626.0
2015-10-19 15:00:00,109.63,109.7,109.62,109.64,73186.0,101.0901,101.1546,101.0809,101.0993,73186.0
2015-10-19 15:05:00,109.64,109.68,109.56,109.68,119044.0,101.0993,101.1362,101.0256,101.1362,119044.0
2015-10-19 15:10:00,109.67,109.69,109.56,109.57,83765.0,101.127,101.1454,101.0256,101.0348,83765.0
2015-10-19 15:15:00,109.57,109.61,109.48,109.58,107343.0,101.0348,101.0717,100.9518,101.044,107343.0
2015-10-19 15:20:00,109.57,109.64,109.54,109.54,101020.0,101.0348,101.0993,101.0071,101.0071,101020.0
2015-10-19 15:25:00,109.55,109.6,109.43,109.43,126841.0,101.0163,101.0624,100.9057,100.9057,126841.0
2015-10-19 15:30:00,109.44,109.49,109.41,109.45,112267.0,100.9149,100.961,100.8872,100.9241,112267.0
2015-10-19 15:35:00,109.44,109.58,109.44,109.5,125599.0,100.9149,101.044,100.9149,100.9702,125599.0
2015-10-19 15:40:00,109.5,109.5,109.32,109.4,166469.0,100.9702,100.9702,100.8042,100.878,166469.0
2015-10-19 15:45:00,109.4,109.4,109.33,109.36,118820.0,100.878,100.878,100.8135,100.8411,118820.0
2015-10-19 15:50:00,109.36,109.36,109.31,109.35,128908.0,100.8411,100.8411,100.795,100.8319,128908.0
2015-10-19 15:55:00,109.34,109.48,109.32,109.44,368985.0,100.8227,100.9518,100.8042,100.9149,368985.0
2015-10-20 09:30:00,109.55,109.7,109.44,109.6,234658.0,101.0163,101.1546,100.9149,101.0624,234658.0
2015-10-20 09:35:00,109.64,109.8,109.45,109.5,156986.0,101.0993,101.2469,100.9241,100.9702,156986.0
2015-10-20 09:40:00,109.52,109.68,109.44,109.67,183004.0,100.9887,101.1362,100.9149,101.127,183004.0
2015-10-20 09:45:00,109.68,110.27,109.58,110.14,376621.0,101.1362,101.6802,101.044,101.5604,376621.0
2015-10-20 09:50:00,110.15,110.48,110.13,110.48,240068.0,101.5696,101.8739,101.5511,101.8739,240068.0
2015-10-20 09:55:00,110.48,110.53,109.89,109.95,272435.0,101.8739,101.92,101.3298,101.3852,272435.0
2015-10-20 10:00:00,109.96,110.1,109.96,110.08,123911.0,101.3944,101.5235,101.3944,101.505,123911.0
2015-10-20 10:05:00,110.08,110.43,110.05,110.4,108880.0,101.505,101.8278,101.4774,101.8001,108880.0
2015-10-20 10:10:00,110.39,110.48,110.21,110.23,103894.0,101.7909,101.8739,101.6249,101.6434,103894.0
2015-10-20 10:15:00,110.22,110.34,110.16,110.34,76754.0,101.6341,101.7448,101.5788,101.7448,76754.0
2015-10-20 10:20:00,110.35,110.39,110.22,110.22,61585.0,101.754,101.7909,101.6341,101.6341,61585.0
2015-10-20 10:25:00,110.23,110.33,110.13,110.28,93117.0,101.6434,101.7356,101.5511,101.6895,93117.0
2015-10-20 10:30:00,110.24,110.3,110.08,110.13,132594.0,101.6526,101.7079,101.505,101.5511,132594.0
2015-10-20 10:35:00,110.14,110.14,110.06,110.13,53858.0,101.5604,101.5604,101.4866,101.5511,53858.0
2015-10-20 10:40:00,110.12,110.29,110.12,110.28,90473.0,101.5419,101.6987,101.5419,101.6895,90473.0
2015-10-20 10:45:00,110.25,110.35,110.24,110.33,71412.0,101.6618,101.754,101.6526,101.7356,71412.0
2015-10-20 10:50:00,110.32,110.34,110.23,110.29,70072.0,101.7263,101.7448,101.6434,101.6987,70072.0
2015-10-20 10:55:00,110.29,110.3,110.0,110.07,247417.0,101.6987,101.7079,101.4313,101.4958,247417.0
2015-10-20 11:00:00,110.07,110.09,109.8,109.82,143124.0,101.4958,101.5143,101.2469,101.2653,143124.0
2015-10-20 11:05:00,109.82,109.83,109.61,109.73,95304.0,101.2653,101.2745,101.0717,101.1823,95304.0
2015-10-20 11:10:00,109.73,109.73,109.43,109.48,119054.0,101.1823,101.1823,100.9057,100.9518,119054.0
2015-10-20 11:15:00,109.48,109.57,109.41,109.51,96538.0,100.9518,101.0348,100.8872,100.9794,96538.0
2015-10-20 11:20:00,109.51,109.65,109.46,109.64,103571.0,100.9794,101.1085,100.9333,101.0993,103571.0
2015-10-20 11:25:00,109.64,109.81,109.61,109.79,97819.0,101.0993,101.2561,101.0717,101.2376,97819.0
2015-10-20 11:30:00,109.79,109.82,109.64,109.66,95223.0,101.2376,101.2653,101.0993,101.1178,95223.0
2015-10-20 11:35:00,109.66,109.74,109.64,109.7,93414.0,101.1178,101.1915,101.0993,101.1546,93414.0
2015-10-20 11:40:00,109.71,109.73,109.66,109.69,77484.0,101.1639,101.1823,101.1178,101.1454,77484.0
2015-10-20 11:45:00,109.69,109.76,109.65,109.75,90187.0,101.1454,101.21,101.1085,101.2008,90187.0
2015-10-20 11:50:00,109.75,109.93,109.72,109.76,132027.0,101.2008,101.3667,101.1731,101.21,132027.0
2015-10-20 11:55:00,109.75,109.94,109.7,109.9,60969.0,101.2008,101.376,101.1546,101.3391,60969.0
2015-10-20 12:00:00,109.9,109.92,109.8,109.83,78617.0,101.3391,101.3575,101.2469,101.2745,78617.0
2015-10-20 12:05:00,109.82,109.91,109.77,109.91,40225.0,101.2653,101.3483,101.2192,101.3483,40225.0
2015-10-20 12:10:00,109.91,109.99,109.91,109.95,60046.0,101.3483,101.4221,101.3483,101.3852,60046.0
2015-10-20 12:15:00,109.95,110.01,109.88,109.91,55966.0,101.3852,101.4405,101.3206,101.3483,55966.0
2015-10-20 12:20:00,109.9,109.92,109.72,109.73,52962.0,101.3391,101.3575,101.1731,101.1823,52962.0
2015-10-20 12:25:00,109.72,109.85,109.64,109.84,48217.0,101.1731,101.293,101.0993,101.2837,48217.0
2015-10-20 12:30:00,109.85,109.87,109.72,109.77,51333.0,101.293,101.3114,101.1731,101.2192,51333.0
2015-10-20 12:35:00,109.76,109.86,109.69,109.86,80449.0,101.21,101.3022,101.1454,101.3022,80449.0
2015-10-20 12:40:00,109.86,109.95,109.78,109.89,81066.0,101.3022,101.3852,101.2284,101.3298,81066.0
2015-10-20 12:45:00,109.9,109.96,109.87,109.89,46843.0,101.3391,101.3944,101.3114,101.3298,46843.0
2015-10-20 12:50:00,109.89,109.98,109.87,109.97,35430.0,101.3298,101.4128,101.3114,101.4036,35430.0
2015-10-20 12:55:00,109.96,110.0,109.86,109.97,31190.0,101.3944,101.4313,101.3022,101.4036,31190.0
2015-10-20 13:00:00,109.96,109.98,109.86,109.87,38362.0,101.3944,101.4128,101.3022,101.3114,38362.0
2015-10-20 13:05:00,109.87,109.91,109.8,109.84,53035.0,101.3114,101.3483,101.2469,101.2837,53035.0
2015-10-20 13:10:00,109.84,109.97,109.84,109.95,34488.0,101.2837,101.4036,101.2837,101.3852,34488.0
2015-10-20 13:15:00,109.95,110.02,109.95,109.98,120228.0,101.3852,101.4497,101.3852,101.4128,120228.0
2015-10-20 13:20:00,109.98,110.02,109.95,109.95,37518.0,101.4128,101.4497,101.3852,101.3852,37518.0
2015-10-20 13:25:00,109.95,109.95,109.82,109.91,30905.0,101.3852,101.3852,101.2653,101.3483,30905.0
2015-10-20 13:30:00,109.91,109.92,109.81,109.9,37157.0,101.3483,101.3575,101.2561,101.3391,37157.0
2015-10-20 13:35:00,109.9,109.91,109.84,109.89,52771.0,101.3391,101.3483,101.2837,101.3298,52771.0
2015-10-20 13:40:00,109.9,109.95,109.85,109.86,32401.0,101.3391,101.3852,101.293,101.3022,32401.0
2015-10-20 13:45:00,109.87,109.88,109.74,109.77,88169.0,101.3114,101.3206,101.1915,101.2192,88169.0
2015-10-20 13:50:00,109.77,109.78,109.7,109.76,35757.0,101.2192,101.2284,101.1546,101.21,35757.0
2015-10-20 13:55:00,109.75,109.8,109.73,109.8,25000.0,101.2008,101.2469,101.1823,101.2469,25000.0
2015-10-20 14:00:00,109.79,109.79,109.6,109.69,59541.0,101.2376,101.2376,101.0624,101.1454,59541.0
2015-10-20 14:05:00,109.69,109.71,109.62,109.66,47520.0,101.1454,101.1639,101.0809,101.1178,47520.0
2015-10-20 14:10:00,109.67,109.77,109.61,109.75,61875.0,101.127,101.2192,101.0717,101.2008,61875.0
2015-10-20 14:15:00,109.75,109.85,109.72,109.84,47752.0,101.2008,101.293,101.1731,101.2837,47752.0
2015-10-20 14:20:00,109.84,109.85,109.76,109.81,33192.0,101.2837,101.293,101.21,101.2561,33192.0
2015-10-20 14:25:00,109.82,109.91,109.81,109.87,70182.0,101.2653,101.3483,101.2561,101.3114,70182.0
2015-10-20 14:30:00,109.87,109.93,109.82,109.91,75576.0,101.3114,101.3667,101.2653,101.3483,75576.0
2015-10-20 14:35:00,109.9,109.93,109.84,109.91,62490.0,101.3391,101.3667,101.2837,101.3483,62490.0
2015-10-20 14:40:00,109.9,109.98,109.85,109.88,78532.0,101.3391,101.4128,101.293,101.3206,78532.0
2015-10-20 14:45:00,109.86,109.99,109.86,109.97,53184.0,101.3022,101.4221,101.3022,101.4036,53184.0
2015-10-20 14:50:00,109.98,110.15,109.97,110.1,121851.0,101.4128,101.5696,101.4036,101.5235,121851.0
2015-10-20 14:55:00,110.11,110.18,110.06,110.13,54352.0,101.5327,101.5973,101.4866,101.5511,54352.0
2015-10-20 15:00:00,110.14,110.18,110.02,110.04,81329.0,101.5604,101.5973,101.4497,101.4682,81329.0
2015-10-20 15:05:00,110.04,110.09,110.0,110.06,51476.0,101.4682,101.5143,101.4313,101.4866,51476.0
2015-10-20 15:10:00,110.06,110.13,110.0,110.0,68513.0,101.4866,101.5511,101.4313,101.4313,68513.0
2015-10-20 15:15:00,110.0,110.01,109.81,109.83,106040.0,101.4313,101.4405,101.2561,101.2745,106040.0
2015-10-20 15:20:00,109.84,110.07,109.83,110.01,121746.0,101.2837,101.4958,101.2745,101.4405,121746.0
2015-10-20 15:25:00,110.01,110.09,109.94,109.98,100868.0,101.4405,101.5143,101.376,101.4128,100868.0
2015-10-20 15:30:00,109.98,110.03,109.91,109.95,84062.0,101.4128,101.4589,101.3483,101.3852,84062.0
2015-10-20 15:35:00,109.95,110.06,109.94,110.04,99691.0,101.3852,101.4866,101.376,101.4682,99691.0
2015-10-20 15:40:00,110.03,110.05,109.78,110.04,287792.0,101.4589,101.4774,101.2284,101.4682,287792.0
2015-10-20 15:45:00,110.06,110.07,109.82,109.89,215009.0,101.4866,101.4958,101.2653,101.3298,215009.0
2015-10-20 15:50:00,109.9,109.94,109.81,109.87,167886.0,101.3391,101.376,101.2561,101.3114,167886.0
2015-10-20 15:55:00,109.87,110.01,109.83,109.9,403471.0,101.3114,101.4405,101.2745,101.3391,403471.0
2015-10-21 09:30:00,110.67,111.29,110.56,111.22,390422.0,102.0491,102.6208,101.9477,102.5562,390422.0
2015-10-21 09:35:00,111.17,111.42,110.82,110.89,213464.0,102.5101,102.7407,102.1874,102.2519,213464.0
2015-10-21 09:40:00,110.88,111.12,110.84,111.11,124610.0,102.2427,102.464,102.2058,102.4548,124610.0
2015-10-21 09:45:00,111.1,111.34,111.03,111.06,199670.0,102.4456,102.6669,102.381,102.4087,199670.0
2015-10-21 09:50:00,111.07,111.25,110.87,110.92,270147.0,102.4179,102.5839,102.2335,102.2796,270147.0
2015-10-21 09:55:00,110.94,111.14,110.89,111.12,285809.0,102.2981,102.4825,102.2519,102.464,285809.0
2015-10-21 10:00:00,111.1,111.11,110.91,111.09,152430.0,102.4456,102.4548,102.2704,102.4364,152430.0
2015-10-21 10:05:00,111.08,111.08,110.94,111.03,123962.0,102.4271,102.4271,102.2981,102.381,123962.0
2015-10-21 10:10:00,111.03,111.27,111.02,111.24,131591.0,102.381,102.6023,102.3718,102.5747,131591.0
2015-10-21 10:15:00,111.24,111.39,111.17,111.37,142128.0,102.5747,102.713,102.5101,102.6946,142128.0
2015-10-21 10:20:00,111.36,111.38,111.11,111.19,92101.0,102.6853,102.7038,102.4548,102.5286,92101.0
2015-10-21 10:25:00,111.19,111.19,111.05,111.07,106822.0,102.5286,102.5286,102.3995,102.4179,106822.0
2015-10-21 10:30:00,111.05,111.05,110.95,110.99,72697.0,102.3995,102.3995,102.3073,102.3442,72697.0
2015-10-21 10:35:00,111.0,111.09,110.93,111.05,113949.0,102.3534,102.4364,102.2888,102.3995,113949.0
2015-10-21 10:40:00,111.06,111.28,111.06,111.24,81866.0,102.4087,102.6116,102.4087,102.5747,81866.0
2015-10-21 10:45:00,111.24,111.28,110.98,110.99,107501.0,102.5747,102.6116,102.3349,102.3442,107501.0
2015-10-21 10:50:00,110.99,111.05,110.93,110.96,60641.0,102.3442,102.3995,102.2888,102.3165,60641.0
2015-10-21 10:55:00,110.99,111.07,110.95,111.01,61932.0,102.3442,102.4179,102.3073,102.3626,61932.0
2015-10-21 11:00:00,111.02,111.1,111.0,111.03,82979.0,102.3718,102.4456,102.3534,102.381,82979.0
2015-10-21 11:05:00,111.04,111.04,110.9,110.91,67426.0,102.3903,102.3903,102.2612,102.2704,67426.0
2015-10-21 11:10:00,110.92,111.03,110.87,110.95,92543.0,102.2796,102.381,102.2335,102.3073,92543.0
2015-10-21 11:15:00,110.95,111.05,110.9,111.0,56375.0,102.3073,102.3995,102.2612,102.3534,56375.0
2015-10-21 11:20:00,110.99,111.12,110.94,111.12,76944.0,102.3442,102.464,102.2981,102.464,76944.0
2015-10-21 11:25:00,111.11,111.12,111.03,111.07,72328.0,102.4548,102.464,102.381,102.4179,72328.0
2015-10-21 11:30:00,111.07,111.27,111.04,111.24,70097.0,102.4179,102.6023,102.3903,102.5747,70097.0
2015-10-21 11:35:00,111.25,111.26,111.2,111.23,52355.0,102.5839,102.5931,102.5378,102.5655,52355.0
2015-10-21 11:40:00,111.23,111.28,111.22,111.28,66338.0,102.5655,102.6116,102.5562,102.6116,66338.0
2015-10-21 11:45:00,111.27,111.31,111.24,111.25,65937.0,102.6023,102.6392,102.5747,102.5839,65937.0
2015-10-21 11:50:00,111.25,111.3,111.23,111.24,49148.0,102.5839,102.63,102.5655,102.5747,49148.0
2015-10-21 11:55:00,111.24,111.28,111.22,111.23,65776.0,102.5747,102.6116,102.5562,102.5655,65776.0
2015-10-21 12:00:00,111.23,111.3,111.22,111.3,50911.0,102.5655,102.63,102.5562,102.63,50911.0
2015-10-21 12:05:00,111.29,111.38,111.26,111.36,64799.0,102.6208,102.7038,102.5931,102.6853,64799.0
2015-10-21 12:10:00,111.36,111.46,111.3,111.45,66814.0,102.6853,102.7775,102.63,102.7683,66814.0
2015-10-21 12:15:00,111.45,111.46,111.28,111.29,67516.0,102.7683,102.7775,102.6116,102.6208,67516.0
2015-10-21 12:20:00,111.3,111.4,111.29,111.38,40107.0,102.63,102.7222,102.6208,102.7038,40107.0
2015-10-21 12:25:00,111.38,111.41,111.35,111.4,60442.0,102.7038,102.7314,102.6761,102.7222,60442.0
2015-10-21 12:30:00,111.4,111.53,111.37,111.5,69630.0,102.7222,102.8421,102.6946,102.8144,69630.0
2015-10-21 12:35:00,111.51,111.55,111.49,111.55,57106.0,102.8237,102.8605,102.8052,102.8605,57106.0
2015-10-21 12:40:00,111.55,111.56,111.39,111.41,91689.0,102.8605,102.8698,102.713,102.7314,91689.0
2015-10-21 12:45:00,111.42,111.47,111.41,111.46,63523.0,102.7407,102.7868,102.7314,102.7775,63523.0
2015-10-21 12:50:00,111.45,111.49,111.4,111.44,46359.0,102.7683,102.8052,102.7222,102.7591,46359.0
2015-10-21 12:55:00,111.45,111.46,111.32,111.32,54807.0,102.7683,102.7775,102.6485,102.6485,54807.0
2015-10-21 13:00:00,111.31,111.32,111.19,111.26,109259.0,102.6392,102.6485,102.5286,102.5931,109259.0
2015-10-21 13:05:00,111.26,111.29,111.14,111.16,93704.0,102.5931,102.6208,102.4825,102.5009,93704.0
2015-10-21 13:10:00,111.16,111.16,111.09,111.1,61370.0,102.5009,102.5009,102.4364,102.4456,61370.0
2015-10-21 13:15:00,111.11,111.13,110.92,110.93,100407.0,102.4548,102.4733,102.2796,102.2888,100407.0
2015-10-21 13:20:00,110.93,111.0,110.9,110.95,85013.0,102.2888,102.3534,102.2612,102.3073,85013.0
2015-10-21 13:25:00,110.94,110.94,110.75,110.77,79890.0,102.2981,102.2981,102.1229,102.1413,79890.0
2015-10-21 13:30:00,110.76,110.9,110.69,110.84,87382.0,102.1321,102.2612,102.0675,102.2058,87382.0
2015-10-21 13:35:00,110.85,110.85,110.72,110.76,52442.0,102.2151,102.2151,102.0952,102.1321,52442.0
2015-10-21 13:40:00,110.76,110.89,110.73,110.88,47459.0,102.1321,102.2519,102.1044,102.2427,47459.0
2015-10-21 13:45:00,110.87,110.9,110.8,110.83,53642.0,102.2335,102.2612,102.169,102.1966,53642.0
2015-10-21 13:50:00,110.81,110.89,110.74,110.87,61436.0,102.1782,102.2519,102.1136,102.2335,61436.0
2015-10-21 13:55:00,110.87,110.94,110.81,110.81,56238.0,102.2335,102.2981,102.1782,102.1782,56238.0
2015-10-21 14:00:00,110.82,110.93,110.75,110.82,81610.0,102.1874,102.2888,102.1229,102.1874,81610.0
2015-10-21 14:05:00,110.81,110.97,110.72,110.9,93564.0,102.1782,102.3257,102.0952,102.2612,93564.0
2015-10-21 14:10:00,110.9,110.96,110.83,110.93,60256.0,102.2612,102.3165,102.1966,102.2888,60256.0
2015-10-21 14:15:00,110.92,110.99,110.86,110.97,80905.0,102.2796,102.3442,102.2243,102.3257,80905.0
2015-10-21 14:20:00,110.97,111.0,110.92,110.92,52095.0,102.3257,102.3534,102.2796,102.2796,52095.0
2015-10-21 14:25:00,110.92,111.0,110.9,110.94,45448.0,102.2796,102.3534,102.2612,102.2981,45448.0
2015-10-21 14:30:00,110.93,111.0,110.92,111.0,49749.0,102.2888,102.3534,102.2796,102.3534,49749.0
2015-10-21 14:35:00,111.0,111.25,110.94,111.2,108123.0,102.3534,102.5839,102.2981,102.5378,108123.0
2015-10-21 14:40:00,111.2,111.25,111.15,111.16,67877.0,102.5378,102.5839,102.4917,102.5009,67877.0
2015-10-21 14:45:00,111.16,111.18,111.1,111.12,46738.0,102.5009,102.5194,102.4456,102.464,46738.0
2015-10-21 14:50:00,111.13,111.13,111.02,111.06,70706.0,102.4733,102.4733,102.3718,102.4087,70706.0
2015-10-21 14:55:00,111.06,111.06,110.86,110.88,107707.0,102.4087,102.4087,102.2243,102.2427,107707.0
2015-10-21 15:00:00,110.88,111.02,110.87,111.0,112118.0,102.2427,102.3718,102.2335,102.3534,112118.0
2015-10-21 15:05:00,111.0,111.16,111.0,111.12,97460.0,102.3534,102.5009,102.3534,102.464,97460.0
2015-10-21 15:10:00,111.11,111.11,110.86,110.9,89402.0,102.4548,102.4548,102.2243,102.2612,89402.0
2015-10-21 15:15:00,110.89,110.89,110.63,110.66,104500.0,102.2519,102.2519,102.0122,102.0399,104500.0
2015-10-21 15:20:00,110.67,110.75,110.6,110.67,70378.0,102.0491,102.1229,101.9845,102.0491,70378.0
2015-10-21 15:25:00,110.67,110.73,110.56,110.59,136483.0,102.0491,102.1044,101.9477,101.9753,136483.0
2015-10-21 15:30:00,110.58,110.58,110.46,110.52,159877.0,101.9661,101.9661,101.8554,101.9108,159877.0
2015-10-21 15:35:00,110.52,110.55,110.41,110.52,83182.0,101.9108,101.9384,101.8093,101.9108,83182.0
2015-10-21 15:40:00,110.51,110.51,110.2,110.27,142641.0,101.9015,101.9015,101.6157,101.6802,142641.0
2015-10-21 15:45:00,110.27,110.32,110.14,110.18,172268.0,101.6802,101.7263,101.5604,101.5973,172268.0
2015-10-21 15:50:00,110.18,110.2,110.11,110.11,163728.0,101.5973,101.6157,101.5327,101.5327,163728.0
2015-10-21 15:55:00,110.12,110.14,110.01,110.09,302119.0,101.5419,101.5604,101.4405,101.5143,302119.0
2015-10-22 09:30:00,110.67,111.25,110.56,110.73,211281.0,102.0491,102.5839,101.9477,102.1044,211281.0
2015-10-22 09:35:00,110.76,110.91,110.39,110.48,158721.0,102.1321,102.2704,101.7909,101.8739,158721.0
2015-10-22 09:40:00,110.49,110.86,110.4,110.79,191928.0,101.8831,102.2243,101.8001,102.1597,191928.0
2015-10-22 09:45:00,110.78,110.99,110.75,110.99,104659.0,102.1505,102.3442,102.1229,102.3442,104659.0
2015-10-22 09:50:00,110.98,111.19,110.98,111.11,108209.0,102.3349,102.5286,102.3349,102.4548,108209.0
2015-10-22 09:55:00,111.13,111.2,110.94,111.18,118902.0,102.4733,102.5378,102.2981,102.5194,118902.0
2015-10-22 10:00:00,111.19,111.25,111.12,111.13,96075.0,102.5286,102.5839,102.464,102.4733,96075.0
2015-10-22 10:05:00,111.12,111.25,111.05,111.12,92782.0,102.464,102.5839,102.3995,102.464,92782.0
2015-10-22 10:10:00,111.12,111.13,110.97,111.05,82245.0,102.464,102.4733,102.3257,102.3995,82245.0
2015-10-22 10:15:00,111.05,111.24,111.04,111.19,67596.0,102.3995,102.5747,102.3903,102.5286,67596.0
2015-10-22 10:20:00,111.18,111.21,111.14,111.18,63367.0,102.5194,102.547,102.4825,102.5194,63367.0
2015-10-22 10:25:00,111.18,111.18,111.01,111.08,107524.0,102.5194,102.5194,102.3626,102.4271,107524.0
2015-10-22 10:30:00,111.08,111.13,111.0,111.07,117754.0,102.4271,102.4733,102.3534,102.4179,117754.0
2015-10-22 10:35:00,111.08,111.25,111.07,111.19,58889.0,102.4271,102.5839,102.4179,102.5286,58889.0
2015-10-22 10:40:00,111.19,111.28,111.08,111.25,77058.0,102.5286,102.6116,102.4271,102.5839,77058.0
2015-10-22 10:45:00,111.25,111.53,111.24,111.51,131463.0,102.5839,102.8421,102.5747,102.8237,131463.0
2015-10-22 10:50:00,111.5,111.65,111.47,111.59,89455.0,102.8144,102.9527,102.7868,102.8974,89455.0
2015-10-22 10:55:00,111.58,111.78,111.57,111.76,98598.0,102.8882,103.0726,102.879,103.0542,98598.0
2015-10-22 11:00:00,111.75,111.8,111.64,111.66,92210.0,103.045,103.0911,102.9435,102.962,92210.0
2015-10-22 11:05:00,111.66,111.72,111.64,111.71,50652.0,102.962,103.0173,102.9435,103.0081,50652.0
2015-10-22 11:10:00,111.7,111.71,111.62,111.7,87794.0,102.9989,103.0081,102.9251,102.9989,87794.0
2015-10-22 11:15:00,111.7,111.75,111.65,111.66,67813.0,102.9989,103.045,102.9527,102.962,67813.0
2015-10-22 11:20:00,111.68,111.72,111.58,111.71,75423.0,102.9804,103.0173,102.8882,103.0081,75423.0
2015-10-22 11:25:00,111.71,111.76,111.7,111.74,82406.0,103.0081,103.0542,102.9989,103.0357,82406.0
2015-10-22 11:30:00,111.74,111.77,111.63,111.64,55460.0,103.0357,103.0634,102.9343,102.9435,55460.0
2015-10-22 11:35:00,111.65,111.8,111.63,111.8,79055.0,102.9527,103.0911,102.9343,103.0911,79055.0
2015-10-22 11:40:00,111.79,111.86,111.76,111.86,97709.0,103.0818,103.1464,103.0542,103.1464,97709.0
2015-10-22 11:45:00,111.86,112.12,111.85,112.12,174979.0,103.1464,103.3861,103.1372,103.3861,174979.0
2015-10-22 11:50:00,112.11,112.24,112.06,112.07,86776.0,103.3769,103.4968,103.3308,103.34,86776.0
2015-10-22 11:55:00,112.07,112.1,111.99,112.01,107207.0,103.34,103.3677,103.2663,103.2847,107207.0
2015-10-22 12:00:00,112.01,112.17,111.97,112.17,116585.0,103.2847,103.4322,103.2478,103.4322,116585.0
2015-10-22 12:05:00,112.17,112.38,112.17,112.36,111337.0,103.4322,103.6259,103.4322,103.6074,111337.0
2015-10-22 12:10:00,112.36,112.41,112.33,112.38,76312.0,103.6074,103.6535,103.5798,103.6259,76312.0
2015-10-22 12:15:00,112.38,112.38,112.31,112.36,99422.0,103.6259,103.6259,103.5613,103.6074,99422.0
2015-10-22 12:20:00,112.37,112.53,112.36,112.47,127139.0,103.6167,103.7642,103.6074,103.7089,127139.0
2015-10-22 12:25:00,112.46,112.57,112.45,112.54,98661.0,103.6996,103.8011,103.6904,103.7734,98661.0
2015-10-22 12:30:00,112.55,112.76,112.54,112.74,146820.0,103.7826,103.9763,103.7734,103.9578,146820.0
2015-10-22 12:35:00,112.73,112.81,112.65,112.8,82265.0,103.9486,104.0224,103.8748,104.0132,82265.0
2015-10-22 12:40:00,112.8,112.99,112.79,112.88,113035.0,104.0132,104.1884,104.0039,104.0869,113035.0
2015-10-22 12:45:00,112.88,113.01,112.63,112.65,177212.0,104.0869,104.2068,103.8564,103.8748,177212.0
2015-10-22 12:50:00,112.65,112.67,112.57,112.66,99998.0,103.8748,103.8933,103.8011,103.8841,99998.0
2015-10-22 12:55:00,112.67,112.7,112.54,112.65,92197.0,103.8933,103.921,103.7734,103.8748,92197.0
2015-10-22 13:00:00,112.66,112.76,112.63,112.64,130027.0,103.8841,103.9763,103.8564,103.8656,130027.0
2015-10-22 13:05:00,112.64,112.75,112.59,112.74,68557.0,103.8656,103.9671,103.8195,103.9578,68557.0
2015-10-22 13:10:00,112.75,112.81,112.68,112.81,70829.0,103.9671,104.0224,103.9025,104.0224,70829.0
2015-10-22 13:15:00,112.8,112.92,112.71,112.73,89300.0,104.0132,104.1238,103.9302,103.9486,89300.0
2015-10-22 13:20:00,112.75,112.83,112.68,112.71,70254.0,103.9671,104.0408,103.9025,103.9302,70254.0
2015-10-22 13:25:00,112.71,112.71,112.56,112.6,127617.0,103.9302,103.9302,103.7919,103.8287,127617.0
2015-10-22 13:30:00,112.61,112.62,112.48,112.51,93041.0,103.838,103.8472,103.7181,103.7458,93041.0
2015-10-22 13:35:00,112.52,112.59,112.48,112.56,108700.0,103.755,103.8195,103.7181,103.7919,108700.0
2015-10-22 13:40:00,112.56,112.69,112.53,112.65,83251.0,103.7919,103.9117,103.7642,103.8748,83251.0
2015-10-22 13:45:00,112.66,112.86,112.63,112.84,109958.0,103.8841,104.0685,103.8564,104.05,109958.0
2015-10-22 13:50:00,112.83,112.9,112.81,112.84,57822.0,104.0408,104.1054,104.0224,104.05,57822.0
2015-10-22 13:55:00,112.84,112.92,112.78,112.8,90184.0,104.05,104.1238,103.9947,104.0132,90184.0
2015-10-22 14:00:00,112.8,112.87,112.74,112.81,112962.0,104.0132,104.0777,103.9578,104.0224,112962.0
2015-10-22 14:05:00,112.82,112.87,112.73,112.77,94648.0,104.0316,104.0777,103.9486,103.9855,94648.0
2015-10-22 14:10:00,112.76,112.86,112.75,112.77,98918.0,103.9763,104.0685,103.9671,103.9855,98918.0
2015-10-22 14:15:00,112.76,112.83,112.66,112.71,107555.0,103.9763,104.0408,103.8841,103.9302,107555.0
2015-10-22 14:20:00,112.71,112.88,112.67,112.86,103146.0,103.9302,104.0869,103.8933,104.0685,103146.0
2015-10-22 14:25:00,112.85,113.09,112.84,113.04,158457.0,104.0593,104.2806,104.05,104.2345,158457.0
2015-10-22 14:30:00,113.04,113.06,112.74,112.81,111329.0,104.2345,104.2529,103.9578,104.0224,111329.0
2015-10-22 14:35:00,112.81,113.01,112.81,113.01,63666.0,104.0224,104.2068,104.0224,104.2068,63666.0
2015-10-22 14:40:00,113.0,113.1,112.97,113.09,96633.0,104.1976,104.2898,104.1699,104.2806,96633.0
2015-10-22 14:45:00,113.09,113.29,113.06,113.17,134985.0,104.2806,104.465,104.2529,104.3543,134985.0
2015-10-22 14:50:00,113.18,113.31,113.12,113.19,97490.0,104.3636,104.4834,104.3082,104.3728,97490.0
2015-10-22 14:55:00,113.17,113.28,113.08,113.24,150396.0,104.3543,104.4558,104.2714,104.4189,150396.0
2015-10-22 15:00:00,113.23,113.26,113.12,113.22,96187.0,104.4097,104.4373,104.3082,104.4004,96187.0
2015-10-22 15:05:00,113.21,113.21,113.01,113.05,157263.0,104.3912,104.3912,104.2068,104.2437,157263.0
2015-10-22 15:10:00,113.05,113.17,113.02,113.14,109428.0,104.2437,104.3543,104.216,104.3267,109428.0
2015-10-22 15:15:00,113.12,113.21,113.07,113.12,88644.0,104.3082,104.3912,104.2621,104.3082,88644.0
2015-10-22 15:20:00,113.12,113.29,113.09,113.2,153426.0,104.3082,104.465,104.2806,104.382,153426.0
2015-10-22 15:25:00,113.2,113.31,113.19,113.31,127054.0,104.382,104.4834,104.3728,104.4834,127054.0
2015-10-22 15:30:00,113.31,113.35,113.1,113.12,162811.0,104.4834,104.5203,104.2898,104.3082,162811.0
2015-10-22 15:35:00,113.13,113.18,113.09,113.11,96044.0,104.3175,104.3636,104.2806,104.299,96044.0
2015-10-22 15:40:00,113.11,113.27,113.09,113.25,114704.0,104.299,104.4466,104.2806,104.4281,114704.0
2015-10-22 15:45:00,113.26,113.32,113.05,113.11,142564.0,104.4373,104.4927,104.2437,104.299,142564.0
2015-10-22 15:50:00,113.12,113.18,113.06,113.16,148773.0,104.3082,104.3636,104.2529,104.3451,148773.0
2015-10-22 15:55:00,113.15,113.28,113.14,113.24,312541.0,104.3359,104.4558,104.3267,104.4189,312541.0
2015-10-23 09:30:00,114.21,114.21,113.65,113.84,441341.0,105.3133,105.3133,104.797,104.9721,441341.0
2015-10-23 09:35:00,113.83,114.17,113.65,114.12,193311.0,104.9629,105.2764,104.797,105.2303,193311.0
2015-10-23 09:40:00,114.15,114.2,113.73,113.73,210923.0,105.258,105.3041,104.8707,104.8707,210923.0
2015-10-23 09:45:00,113.75,113.83,113.34,113.79,258990.0,104.8892,104.9629,104.5111,104.926,258990.0
2015-10-23 09:50:00,113.8,114.05,113.79,113.85,103817.0,104.9353,105.1658,104.926,104.9814,103817.0
2015-10-23 09:55:00,113.85,113.92,113.61,113.63,104447.0,104.9814,105.0459,104.7601,104.7785,104447.0
2015-10-23 10:00:00,113.64,113.66,113.13,113.31,232013.0,104.7877,104.8062,104.3175,104.4834,232013.0
2015-10-23 10:05:00,113.29,113.33,113.05,113.14,160254.0,104.465,104.5019,104.2437,104.3267,160254.0
2015-10-23 10:10:00,113.15,113.24,112.96,112.99,139096.0,104.3359,104.4189,104.1607,104.1884,139096.0
2015-10-23 10:15:00,112.99,112.99,112.76,112.79,162706.0,104.1884,104.1884,103.9763,104.0039,162706.0
2015-10-23 10:20:00,112.79,112.85,112.59,112.73,149211.0,104.0039,104.0593,103.8195,103.9486,149211.0
2015-10-23 10:25:00,112.72,112.83,112.72,112.75,73074.0,103.9394,104.0408,103.9394,103.9671,73074.0
2015-10-23 10:30:00,112.76,113.0,112.68,112.92,114774.0,103.9763,104.1976,103.9025,104.1238,114774.0
2015-10-23 10:35:00,112.89,112.89,112.65,112.68,110202.0,104.0962,104.0962,103.8748,103.9025,110202.0
2015-10-23 10:40:00,112.69,112.92,112.68,112.91,119236.0,103.9117,104.1238,103.9025,104.1146,119236.0
2015-10-23 10:45:00,112.9,112.92,112.78,112.8,122846.0,104.1054,104.1238,103.9947,104.0132,122846.0
2015-10-23 10:50:00,112.8,112.91,112.76,112.78,60228.0,104.0132,104.1146,103.9763,103.9947,60228.0
2015-10-23 10:55:00,112.77,112.79,112.66,112.7,74995.0,103.9855,104.0039,103.8841,103.921,74995.0
2015-10-23 11:00:00,112.7,112.71,112.46,112.47,173977.0,103.921,103.9302,103.6996,103.7089,173977.0
2015-10-23 11:05:00,112.46,112.47,112.3,112.32,101576.0,103.6996,103.7089,103.5521,103.5706,101576.0
2015-10-23 11:10:00,112.33,112.34,111.92,111.99,164242.0,103.5798,103.589,103.2017,103.2663,164242.0
2015-10-23 11:15:00,112.01,112.17,111.85,112.15,93144.0,103.2847,103.4322,103.1372,103.4138,93144.0
2015-10-23 11:20:00,112.14,112.38,112.14,112.33,53860.0,103.4046,103.6259,103.4046,103.5798,53860.0
2015-10-23 11:25:00,112.32,112.41,112.17,112.34,33976.0,103.5706,103.6535,103.4322,103.589,33976.0
2015-10-23 11:30:00,112.35,112.43,112.29,112.37,27961.0,103.5982,103.672,103.5429,103.6167,27961.0
2015-10-23 11:35:00,112.38,112.39,112.25,112.27,46297.0,103.6259,103.6351,103.506,103.5244,46297.0
2015-10-23 11:40:00,112.29,112.59,112.28,112.55,55128.0,103.5429,103.8195,103.5337,103.7826,55128.0
2015-10-23 11:45:00,112.57,112.72,112.55,112.69,44558.0,103.8011,103.9394,103.7826,103.9117,44558.0
2015-10-23 11:50:00,112.68,112.7,112.58,112.66,36422.0,103.9025,103.921,103.8103,103.8841,36422.0
2015-10-23 11:55:00,112.65,112.67,112.53,112.59,52544.0,103.8748,103.8933,103.7642,103.8195,52544.0
2015-10-23 12:00:00,112.6,112.81,112.5,112.8,51331.0,103.8287,104.0224,103.7365,104.0132,51331.0
2015-10-23 12:05:00,112.79,112.82,112.72,112.81,50535.0,104.0039,104.0316,103.9394,104.0224,50535.0
2015-10-23 12:10:00,112.81,112.9,112.75,112.86,52779.0,104.0224,104.1054,103.9671,104.0685,52779.0
2015-10-23 12:15:00,112.86,112.94,112.79,112.87,62224.0,104.0685,104.1423,104.0039,104.0777,62224.0
2015-10-23 12:20:00,112.88,112.96,112.83,112.93,62563.0,104.0869,104.1607,104.0408,104.133,62563.0
2015-10-23 12:25:00,112.93,113.0,112.9,112.94,66633.0,104.133,104.1976,104.1054,104.1423,66633.0
2015-10-23 12:30:00,112.95,112.99,112.93,112.95,50731.0,104.1515,104.1884,104.133,104.1515,50731.0
2015-10-23 12:35:00,112.94,112.99,112.88,112.89,50315.0,104.1423,104.1884,104.0869,104.0962,50315.0
2015-10-23 12:40:00,112.89,112.89,112.77,112.87,58850.0,104.0962,104.0962,103.9855,104.0777,58850.0
2015-10-23 12:45:00,112.88,112.98,112.85,112.98,45468.0,104.0869,104.1791,104.0593,104.1791,45468.0
2015-10-23 12:50:00,112.98,113.07,112.96,112.98,47551.0,104.1791,104.2621,104.1607,104.1791,47551.0
2015-10-23 12:55:00,112.97,113.11,112.95,112.96,40881.0,104.1699,104.299,104.1515,104.1607,40881.0
2015-10-23 13:00:00,112.96,112.96,112.78,112.87,38977.0,104.1607,104.1607,103.9947,104.0777,38977.0
2015-10-23 13:05:00,112.86,112.87,112.76,112.85,44580.0,104.0685,104.0777,103.9763,104.0593,44580.0
2015-10-23 13:10:00,112.85,112.86,112.81,112.84,26772.0,104.0593,104.0685,104.0224,104.05,26772.0
2015-10-23 13:15:00,112.85,112.92,112.83,112.91,25340.0,104.0593,104.1238,104.0408,104.1146,25340.0
2015-10-23 13:20:00,112.91,113.02,112.89,112.98,42158.0,104.1146,104.216,104.0962,104.1791,42158.0
2015-10-23 13:25:00,112.98,113.12,112.98,113.11,35106.0,104.1791,104.3082,104.1791,104.299,35106.0
2015-10-23 13:30:00,113.09,113.23,113.06,113.22,47552.0,104.2806,104.4097,104.2529,104.4004,47552.0
2015-10-23 13:35:00,113.23,113.28,113.12,113.15,38843.0,104.4097,104.4558,104.3082,104.3359,38843.0
2015-10-23 13:40:00,113.14,113.21,113.1,113.12,28752.0,104.3267,104.3912,104.2898,104.3082,28752.0
2015-10-23 13:45:00,113.13,113.18,113.1,113.14,39457.0,104.3175,104.3636,104.2898,104.3267,39457.0
2015-10-23 13:50:00,113.15,113.2,113.11,113.15,32901.0,104.3359,104.382,104.299,104.3359,32901.0
2015-10-23 13:55:00,113.14,113.16,113.0,113.05,35644.0,104.3267,104.3451,104.1976,104.2437,35644.0
2015-10-23 14:00:00,113.06,113.18,113.03,113.17,26028.0,104.2529,104.3636,104.2252,104.3543,26028.0
2015-10-23 14:05:00,113.17,113.21,113.13,113.16,26413.0,104.3543,104.3912,104.3175,104.3451,26413.0
2015-10-23 14:10:00,113.15,113.15,113.01,113.06,31743.0,104.3359,104.3359,104.2068,104.2529,31743.0
2015-10-23 14:15:00,113.06,113.21,113.05,113.19,40807.0,104.2529,104.3912,104.2437,104.3728,40807.0
2015-10-23 14:20:00,113.17,113.28,113.16,113.25,45366.0,104.3543,104.4558,104.3451,104.4281,45366.0
2015-10-23 14:25:00,113.24,113.27,113.13,113.14,34579.0,104.4189,104.4466,104.3175,104.3267,34579.0
2015-10-23 14:30:00,113.13,113.23,113.12,113.17,41990.0,104.3175,104.4097,104.3082,104.3543,41990.0
2015-10-23 14:35:00,113.17,113.29,113.15,113.29,35077.0,104.3543,104.465,104.3359,104.465,35077.0
2015-10-23 14:40:00,113.28,113.38,113.26,113.33,55691.0,104.4558,104.548,104.4373,104.5019,55691.0
2015-10-23 14:45:00,113.33,113.4,113.32,113.39,35199.0,104.5019,104.5664,104.4927,104.5572,35199.0
2015-10-23 14:50:00,113.39,113.4,113.32,113.32,40301.0,104.5572,104.5664,104.4927,104.4927,40301.0
2015-10-23 14:55:00,113.33,113.37,113.21,113.23,46692.0,104.5019,104.5388,104.3912,104.4097,46692.0
2015-10-23 15:00:00,113.23,113.31,113.21,113.26,63491.0,104.4097,104.4834,104.3912,104.4373,63491.0
2015-10-23 15:05:00,113.26,113.27,113.12,113.2,88901.0,104.4373,104.4466,104.3082,104.382,88901.0
2015-10-23 15:10:00,113.2,113.35,113.18,113.21,63122.0,104.382,104.5203,104.3636,104.3912,63122.0
2015-10-23 15:15:00,113.21,113.27,113.18,113.19,39700.0,104.3912,104.4466,104.3636,104.3728,39700.0
2015-10-23 15:20:00,113.19,113.23,113.13,113.17,76620.0,104.3728,104.4097,104.3175,104.3543,76620.0
2015-10-23 15:25:00,113.17,113.17,113.05,113.12,78402.0,104.3543,104.3543,104.2437,104.3082,78402.0
2015-10-23 15:30:00,113.12,113.17,113.06,113.12,78883.0,104.3082,104.3543,104.2529,104.3082,78883.0
2015-10-23 15:35:00,113.13,113.19,113.04,113.14,96502.0,104.3175,104.3728,104.2345,104.3267,96502.0
2015-10-23 15:40:00,113.14,113.2,113.04,113.08,137682.0,104.3267,104.382,104.2345,104.2714,137682.0
2015-10-23 15:45:00,113.08,113.23,113.05,113.15,166350.0,104.2714,104.4097,104.2437,104.3359,166350.0
2015-10-23 15:50:00,113.14,113.15,113.03,113.07,142288.0,104.3267,104.3359,104.2252,104.2621,142288.0
2015-10-23 15:55:00,113.08,113.1,113.03,113.09,291519.0,104.2714,104.2898,104.2252,104.2806,291519.0
2015-10-26 09:30:00,113.07,113.1,112.7,112.82,173508.0,104.2621,104.2898,103.921,104.0316,173508.0
2015-10-26 09:35:00,112.82,112.89,112.61,112.72,101166.0,104.0316,104.0962,103.838,103.9394,101166.0
2015-10-26 09:40:00,112.72,112.76,112.44,112.44,104780.0,103.9394,103.9763,103.6812,103.6812,104780.0
2015-10-26 09:45:00,112.45,112.47,112.12,112.3,177375.0,103.6904,103.7089,103.3861,103.5521,177375.0
2015-10-26 09:50:00,112.3,112.52,112.3,112.49,104206.0,103.5521,103.755,103.5521,103.7273,104206.0
2015-10-26 09:55:00,112.49,112.73,112.38,112.56,88319.0,103.7273,103.9486,103.6259,103.7919,88319.0
2015-10-26 10:00:00,112.56,112.76,112.53,112.69,51311.0,103.7919,103.9763,103.7642,103.9117,51311.0
2015-10-26 10:05:00,112.68,112.92,112.68,112.88,58358.0,103.9025,104.1238,103.9025,104.0869,58358.0
2015-10-26 10:10:00,112.88,112.98,112.85,112.88,48104.0,104.0869,104.1791,104.0593,104.0869,48104.0
2015-10-26 10:15:00,112.87,113.02,112.87,112.91,50672.0,104.0777,104.216,104.0777,104.1146,50672.0
2015-10-26 10:20:00,112.93,112.95,112.78,112.83,46739.0,104.133,104.1515,103.9947,104.0408,46739.0
2015-10-26 10:25:00,112.82,113.03,112.82,112.88,48855.0,104.0316,104.2252,104.0316,104.0869,48855.0
2015-10-26 10:30:00,112.91,112.99,112.85,112.88,45181.0,104.1146,104.1884,104.0593,104.0869,45181.0
2015-10-26 10:35:00,112.9,113.06,112.9,113.05,38168.0,104.1054,104.2529,104.1054,104.2437,38168.0
2015-10-26 10:40:00,113.05,113.26,113.05,113.19,64337.0,104.2437,104.4373,104.2437,104.3728,64337.0
2015-10-26 10:45:00,113.19,113.29,113.14,113.16,63917.0,104.3728,104.465,104.3267,104.3451,63917.0
2015-10-26 10:50:00,113.18,113.24,113.15,113.21,32077.0,104.3636,104.4189,104.3359,104.3912,32077.0
2015-10-26 10:55:00,113.2,113.25,113.14,113.19,35024.0,104.382,104.4281,104.3267,104.3728,35024.0
2015-10-26 11:00:00,113.21,113.25,113.1,113.23,57052.0,104.3912,104.4281,104.2898,104.4097,57052.0
2015-10-26 11:05:00,113.23,113.3,113.19,113.27,59047.0,104.4097,104.4742,104.3728,104.4466,59047.0
2015-10-26 11:10:00,113.26,113.27,113.18,113.22,45666.0,104.4373,104.4466,104.3636,104.4004,45666.0
2015-10-26 11:15:00,113.22,113.23,113.01,113.02,71373.0,104.4004,104.4097,104.2068,104.216,71373.0
2015-10-26 11:20:00,113.03,113.1,112.98,113.01,57965.0,104.2252,104.2898,104.1791,104.2068,57965.0
2015-10-26 11:25:00,113.0,113.13,112.98,113.1,87196.0,104.1976,104.3175,104.1791,104.2898,87196.0
2015-10-26 11:30:00,113.09,113.16,113.05,113.05,39326.0,104.2806,104.3451,104.2437,104.2437,39326.0
2015-10-26 11:35:00,113.07,113.17,113.02,113.04,40068.0,104.2621,104.3543,104.216,104.2345,40068.0
2015-10-26 11:40:00,113.03,113.06,112.97,113.0,60192.0,104.2252,104.2529,104.1699,104.1976,60192.0
2015-10-26 11:45:00,113.01,113.01,112.86,112.9,57434.0,104.2068,104.2068,104.0685,104.1054,57434.0
2015-10-26 11:50:00,112.89,112.93,112.81,112.82,50030.0,104.0962,104.133,104.0224,104.0316,50030.0
2015-10-26 11:55:00,112.83,112.86,112.77,112.78,29074.0,104.0408,104.0685,103.9855,103.9947,29074.0
2015-10-26 12:00:00,112.77,112.84,112.75,112.81,40839.0,103.9855,104.05,103.9671,104.0224,40839.0
2015-10-26 12:05:00,112.81,112.85,112.77,112.81,47602.0,104.0224,104.0593,103.9855,104.0224,47602.0
2015-10-26 12:10:00,112.82,112.89,112.79,112.87,81020.0,104.0316,104.0962,104.0039,104.0777,81020.0
2015-10-26 12:15:00,112.87,112.92,112.81,112.83,55441.0,104.0777,104.1238,104.0224,104.0408,55441.0
2015-10-26 12:20:00,112.82,112.92,112.81,112.9,34293.0,104.0316,104.1238,104.0224,104.1054,34293.0
2015-10-26 12:25:00,112.91,112.94,112.88,112.91,28513.0,104.1146,104.1423,104.0869,104.1146,28513.0
2015-10-26 12:30:00,112.93,112.94,112.84,112.87,42084.0,104.133,104.1423,104.05,104.0777,42084.0
2015-10-26 12:35:00,112.86,112.91,112.84,112.9,77932.0,104.0685,104.1146,104.05,104.1054,77932.0
2015-10-26 12:40:00,112.91,113.04,112.9,113.02,52771.0,104.1146,104.2345,104.1054,104.216,52771.0
2015-10-26 12:45:00,113.02,113.14,113.0,113.12,39931.0,104.216,104.3267,104.1976,104.3082,39931.0
2015-10-26 12:50:00,113.12,113.16,113.08,113.11,25990.0,104.3082,104.3451,104.2714,104.299,25990.0
2015-10-26 12:55:00,113.11,113.17,113.07,113.16,66146.0,104.299,104.3543,104.2621,104.3451,66146.0
2015-10-26 13:00:00,113.15,113.16,113.08,113.11,28470.0,104.3359,104.3451,104.2714,104.299,28470.0
2015-10-26 13:05:00,113.1,113.19,113.06,113.19,52529.0,104.2898,104.3728,104.2529,104.3728,52529.0
2015-10-26 13:10:00,113.19,113.24,113.17,113.21,45314.0,104.3728,104.4189,104.3543,104.3912,45314.0
2015-10-26 13:15:00,113.22,113.29,113.21,113.25,28558.0,104.4004,104.465,104.3912,104.4281,28558.0
2015-10-26 13:20:00,113.26,113.26,113.18,113.24,39457.0,104.4373,104.4373,104.3636,104.4189,39457.0
2015-10-26 13:25:00,113.24,113.27,113.21,113.23,36773.0,104.4189,104.4466,104.3912,104.4097,36773.0
2015-10-26 13:30:00,113.23,113.3,113.23,113.28,37526.0,104.4097,104.4742,104.4097,104.4558,37526.0
2015-10-26 13:35:00,113.27,113.31,113.26,113.28,30278.0,104.4466,104.4834,104.4373,104.4558,30278.0
2015-10-26 13:40:00,113.29,113.36,113.28,113.36,52937.0,104.465,104.5295,104.4558,104.5295,52937.0
2015-10-26 13:45:00,113.36,113.43,113.33,113.34,48058.0,104.5295,104.5941,104.5019,104.5111,48058.0
2015-10-26 13:50:00,113.33,113.4,113.31,113.39,36179.0,104.5019,104.5664,104.4834,104.5572,36179.0
2015-10-26 13:55:00,113.39,113.41,113.34,113.4,82681.0,104.5572,104.5756,104.5111,104.5664,82681.0
2015-10-26 14:00:00,113.4,113.49,113.36,113.48,75012.0,104.5664,104.6494,104.5295,104.6402,75012.0
2015-10-26 14:05:00,113.48,113.5,113.4,113.47,35064.0,104.6402,104.6586,104.5664,104.631,35064.0
2015-10-26 14:10:00,113.47,113.47,113.33,113.34,54394.0,104.631,104.631,104.5019,104.5111,54394.0
2015-10-26 14:15:00,113.33,113.38,113.27,113.27,80844.0,104.5019,104.548,104.4466,104.4466,80844.0
2015-10-26 14:20:00,113.28,113.41,113.27,113.36,103407.0,104.4558,104.5756,104.4466,104.5295,103407.0
2015-10-26 14:25:00,113.36,113.39,113.3,113.33,47939.0,104.5295,104.5572,104.4742,104.5019,47939.0
2015-10-26 14:30:00,113.33,113.38,113.32,113.37,46547.0,104.5019,104.548,104.4927,104.5388,46547.0
2015-10-26 14:35:00,113.36,113.38,113.28,113.32,57691.0,104.5295,104.548,104.4558,104.4927,57691.0
2015-10-26 14:40:00,113.32,113.36,113.29,113.33,26841.0,104.4927,104.5295,104.465,104.5019,26841.0
2015-10-26 14:45:00,113.34,113.49,113.33,113.37,56669.0,104.5111,104.6494,104.5019,104.5388,56669.0
2015-10-26 14:50:00,113.37,113.42,113.35,113.36,26779.0,104.5388,104.5849,104.5203,104.5295,26779.0
2015-10-26 14:55:00,113.36,113.41,113.29,113.41,32859.0,104.5295,104.5756,104.465,104.5756,32859.0
2015-10-26 15:00:00,113.4,113.41,113.32,113.38,44921.0,104.5664,104.5756,104.4927,104.548,44921.0
2015-10-26 15:05:00,113.38,113.41,113.33,113.41,36363.0,104.548,104.5756,104.5019,104.5756,36363.0
2015-10-26 15:10:00,113.41,113.42,113.3,113.34,43401.0,104.5756,104.5849,104.4742,104.5111,43401.0
2015-10-26 15:15:00,113.34,113.43,113.33,113.43,59049.0,104.5111,104.5941,104.5019,104.5941,59049.0
2015-10-26 15:20:00,113.43,113.43,113.35,113.42,46503.0,104.5941,104.5941,104.5203,104.5849,46503.0
2015-10-26 15:25:00,113.42,113.5,113.37,113.46,48436.0,104.5849,104.6586,104.5388,104.6218,48436.0
2015-10-26 15:30:00,113.46,113.5,113.44,113.46,41613.0,104.6218,104.6586,104.6033,104.6218,41613.0
2015-10-26 15:35:00,113.46,113.48,113.41,113.48,47479.0,104.6218,104.6402,104.5756,104.6402,47479.0
2015-10-26 15:40:00,113.48,113.49,113.42,113.48,87993.0,104.6402,104.6494,104.5849,104.6402,87993.0
2015-10-26 15:45:00,113.48,113.5,113.45,113.47,120762.0,104.6402,104.6586,104.6125,104.631,120762.0
2015-10-26 15:50:00,113.47,113.5,113.44,113.49,85530.0,104.631,104.6586,104.6033,104.6494,85530.0
2015-10-26 15:55:00,113.49,113.58,113.45,113.49,181375.0,104.6494,104.7324,104.6125,104.6494,181375.0
2015-10-27 09:30:00,113.29,113.65,113.24,113.49,149165.0,104.465,104.797,104.4189,104.6494,149165.0
2015-10-27 09:35:00,113.47,113.95,113.45,113.67,127504.0,104.631,105.0736,104.6125,104.8154,127504.0
2015-10-27 09:40:00,113.67,113.79,113.52,113.71,41161.0,104.8154,104.926,104.6771,104.8523,41161.0
2015-10-27 09:45:00,113.73,114.04,113.73,114.04,105297.0,104.8707,105.1566,104.8707,105.1566,105297.0
2015-10-27 09:50:00,114.04,114.23,113.97,114.22,119128.0,105.1566,105.3318,105.092,105.3225,119128.0
2015-10-27 09:55:00,114.21,114.27,114.07,114.24,99285.0,105.3133,105.3687,105.1842,105.341,99285.0
2015-10-27 10:00:00,114.25,114.25,114.03,114.18,79611.0,105.3502,105.3502,105.1473,105.2857,79611.0
2015-10-27 10:05:00,114.18,114.18,113.31,113.86,220280.0,105.2857,105.2857,104.4834,104.9906,220280.0
2015-10-27 10:10:00,113.89,113.99,113.75,113.75,83498.0,105.0183,105.1105,104.8892,104.8892,83498.0
2015-10-27 10:15:00,113.75,113.78,113.47,113.53,93956.0,104.8892,104.9168,104.631,104.6863,93956.0
2015-10-27 10:20:00,113.5,113.64,113.4,113.61,76149.0,104.6586,104.7877,104.5664,104.7601,76149.0
2015-10-27 10:25:00,113.57,113.59,113.42,113.56,80918.0,104.7232,104.7416,104.5849,104.714,80918.0
2015-10-27 10:30:00,113.56,113.61,113.52,113.61,54410.0,104.714,104.7601,104.6771,104.7601,54410.0
2015-10-27 10:35:00,113.61,113.75,113.6,113.66,68710.0,104.7601,104.8892,104.7508,104.8062,68710.0
2015-10-27 10:40:00,113.65,113.79,113.6,113.79,57590.0,104.797,104.926,104.7508,104.926,57590.0
2015-10-27 10:45:00,113.79,113.86,113.74,113.84,39224.0,104.926,104.9906,104.8799,104.9721,39224.0
2015-10-27 10:50:00,113.84,113.94,113.81,113.85,55460.0,104.9721,105.0644,104.9445,104.9814,55460.0
2015-10-27 10:55:00,113.86,113.91,113.83,113.87,48100.0,104.9906,105.0367,104.9629,104.9998,48100.0
2015-10-27 11:00:00,113.88,114.12,113.85,114.08,85735.0,105.009,105.2303,104.9814,105.1935,85735.0
2015-10-27 11:05:00,114.09,114.13,113.93,113.99,62497.0,105.2027,105.2396,105.0551,105.1105,62497.0
2015-10-27 11:10:00,114.0,114.1,113.97,114.02,39850.0,105.1197,105.2119,105.092,105.1381,39850.0
2015-10-27 11:15:00,114.03,114.1,113.99,114.07,86049.0,105.1473,105.2119,105.1105,105.1842,86049.0
2015-10-27 11:20:00,114.08,114.11,113.99,114.08,56456.0,105.1935,105.2211,105.1105,105.1935,56456.0
2015-10-27 11:25:00,114.07,114.1,114.04,114.06,59213.0,105.1842,105.2119,105.1566,105.175,59213.0
2015-10-27 11:30:00,114.06,114.19,114.02,114.02,86729.0,105.175,105.2949,105.1381,105.1381,86729.0
2015-10-27 11:35:00,114.04,114.11,114.01,114.04,55187.0,105.1566,105.2211,105.1289,105.1566,55187.0
2015-10-27 11:40:00,114.03,114.16,113.99,114.16,53390.0,105.1473,105.2672,105.1105,105.2672,53390.0
2015-10-27 11:45:00,114.17,114.2,114.08,114.1,52152.0,105.2764,105.3041,105.1935,105.2119,52152.0
2015-10-27 11:50:00,114.08,114.11,113.81,113.81,58352.0,105.1935,105.2211,104.9445,104.9445,58352.0
2015-10-27 11:55:00,113.81,113.87,113.67,113.72,40065.0,104.9445,104.9998,104.8154,104.8615,40065.0
2015-10-27 12:00:00,113.74,113.81,113.66,113.68,28748.0,104.8799,104.9445,104.8062,104.8246,28748.0
2015-10-27 12:05:00,113.68,113.7,113.59,113.7,28649.0,104.8246,104.8431,104.7416,104.8431,28649.0
2015-10-27 12:10:00,113.7,113.75,113.62,113.63,27036.0,104.8431,104.8892,104.7693,104.7785,27036.0
2015-10-27 12:15:00,113.63,113.74,113.59,113.72,27904.0,104.7785,104.8799,104.7416,104.8615,27904.0
2015-10-27 12:20:00,113.72,113.8,113.69,113.74,24814.0,104.8615,104.9353,104.8338,104.8799,24814.0
2015-10-27 12:25:00,113.74,113.74,113.57,113.58,32340.0,104.8799,104.8799,104.7232,104.7324,32340.0
2015-10-27 12:30:00,113.58,113.64,113.52,113.53,29931.0,104.7324,104.7877,104.6771,104.6863,29931.0
2015-10-27 12:35:00,113.53,113.63,113.52,113.62,34942.0,104.6863,104.7785,104.6771,104.7693,34942.0
2015-10-27 12:40:00,113.62,113.71,113.6,113.71,38763.0,104.7693,104.8523,104.7508,104.8523,38763.0
2015-10-27 12:45:00,113.72,113.78,113.69,113.76,19748.0,104.8615,104.9168,104.8338,104.8984,19748.0
2015-10-27 12:50:00,113.76,113.76,113.69,113.7,19581.0,104.8984,104.8984,104.8338,104.8431,19581.0
2015-10-27 12:55:00,113.69,113.69,113.45,113.45,41746.0,104.8338,104.8338,104.6125,104.6125,41746.0
2015-10-27 13:00:00,113.47,113.47,113.36,113.43,39177.0,104.631,104.631,104.5295,104.5941,39177.0
2015-10-27 13:05:00,113.41,113.46,113.35,113.46,45052.0,104.5756,104.6218,104.5203,104.6218,45052.0
2015-10-27 13:10:00,113.46,113.51,113.42,113.45,80428.0,104.6218,104.6679,104.5849,104.6125,80428.0
2015-10-27 13:15:00,113.45,113.54,113.43,113.53,39911.0,104.6125,104.6955,104.5941,104.6863,39911.0
2015-10-27 13:20:00,113.53,113.57,113.52,113.56,75343.0,104.6863,104.7232,104.6771,104.714,75343.0
2015-10-27 13:25:00,113.55,113.56,113.38,113.46,54932.0,104.7047,104.714,104.548,104.6218,54932.0
2015-10-27 13:30:00,113.47,113.5,113.38,113.5,40521.0,104.631,104.6586,104.548,104.6586,40521.0
2015-10-27 13:35:00,113.49,113.53,113.46,113.46,22261.0,104.6494,104.6863,104.6218,104.6218,22261.0
2015-10-27 13:40:00,113.46,113.51,113.4,113.45,30565.0,104.6218,104.6679,104.5664,104.6125,30565.0
2015-10-27 13:45:00,113.45,113.5,113.42,113.45,24783.0,104.6125,104.6586,104.5849,104.6125,24783.0
2015-10-27 13:50:00,113.45,113.52,113.42,113.52,35174.0,104.6125,104.6771,104.5849,104.6771,35174.0
2015-10-27 13:55:00,113.5,113.56,113.47,113.51,40449.0,104.6586,104.714,104.631,104.6679,40449.0
2015-10-27 14:00:00,113.51,113.75,113.5,113.71,64449.0,104.6679,104.8892,104.6586,104.8523,64449.0
2015-10-27 14:05:00,113.72,113.81,113.68,113.81,34313.0,104.8615,104.9445,104.8246,104.9445,34313.0
2015-10-27 14:10:00,113.81,113.84,113.72,113.74,34830.0,104.9445,104.9721,104.8615,104.8799,34830.0
2015-10-27 14:15:00,113.72,113.78,113.65,113.66,37212.0,104.8615,104.9168,104.797,104.8062,37212.0
2015-10-27 14:20:00,113.65,113.68,113.58,113.6,53320.0,104.797,104.8246,104.7324,104.7508,53320.0
2015-10-27 14:25:00,113.6,113.71,113.6,113.69,26802.0,104.7508,104.8523,104.7508,104.8338,26802.0
2015-10-27 14:30:00,113.68,113.68,113.6,113.63,30054.0,104.8246,104.8246,104.7508,104.7785,30054.0
2015-10-27 14:35:00,113.63,113.74,113.61,113.69,40805.0,104.7785,104.8799,104.7601,104.8338,40805.0
2015-10-27 14:40:00,113.69,113.7,113.49,113.49,42766.0,104.8338,104.8431,104.6494,104.6494,42766.0
2015-10-27 14:45:00,113.49,113.52,113.43,113.5,56591.0,104.6494,104.6771,104.5941,104.6586,56591.0
2015-10-27 14:50:00,113.5,113.53,113.38,113.53,88849.0,104.6586,104.6863,104.548,104.6863,88849.0
2015-10-27 14:55:00,113.53,113.54,113.41,113.41,61737.0,104.6863,104.6955,104.5756,104.5756,61737.0
2015-10-27 15:00:00,113.41,113.5,113.4,113.48,56271.0,104.5756,104.6586,104.5664,104.6402,56271.0
2015-10-27 15:05:00,113.49,113.57,113.47,113.53,45041.0,104.6494,104.7232,104.631,104.6863,45041.0
2015-10-27 15:10:00,113.53,113.68,113.5,113.67,101250.0,104.6863,104.8246,104.6586,104.8154,101250.0
2015-10-27 15:15:00,113.66,113.67,113.55,113.55,81711.0,104.8062,104.8154,104.7047,104.7047,81711.0
2015-10-27 15:20:00,113.55,113.67,113.49,113.63,72323.0,104.7047,104.8154,104.6494,104.7785,72323.0
2015-10-27 15:25:00,113.63,113.7,113.6,113.61,93940.0,104.7785,104.8431,104.7508,104.7601,93940.0
2015-10-27 15:30:00,113.61,113.73,113.58,113.73,90578.0,104.7601,104.8707,104.7324,104.8707,90578.0
2015-10-27 15:35:00,113.73,113.77,113.72,113.74,77763.0,104.8707,104.9076,104.8615,104.8799,77763.0
2015-10-27 15:40:00,113.73,113.76,113.68,113.68,74801.0,104.8707,104.8984,104.8246,104.8246,74801.0
2015-10-27 15:45:00,113.69,113.75,113.66,113.75,86922.0,104.8338,104.8892,104.8062,104.8892,86922.0
2015-10-27 15:50:00,113.75,113.75,113.64,113.71,172208.0,104.8892,104.8892,104.7877,104.8523,172208.0
2015-10-27 15:55:00,113.72,113.85,113.7,113.8,187398.0,104.8615,104.9814,104.8431,104.9353,187398.0
2015-10-28 09:30:00,113.97,114.12,113.67,114.03,176322.0,105.092,105.2303,104.8154,105.1473,176322.0
2015-10-28 09:35:00,114.04,114.11,113.89,113.99,48608.0,105.1566,105.2211,105.0183,105.1105,48608.0
2015-10-28 09:40:00,113.99,114.18,113.97,114.16,46510.0,105.1105,105.2857,105.092,105.2672,46510.0
2015-10-28 09:45:00,114.17,114.18,113.97,114.11,85897.0,105.2764,105.2857,105.092,105.2211,85897.0
2015-10-28 09:50:00,114.11,114.31,114.11,114.28,73986.0,105.2211,105.4055,105.2211,105.3779,73986.0
2015-10-28 09:55:00,114.3,114.38,114.21,114.33,68501.0,105.3963,105.4701,105.3133,105.424,68501.0
2015-10-28 10:00:00,114.31,114.38,114.28,114.29,65720.0,105.4055,105.4701,105.3779,105.3871,65720.0
2015-10-28 10:05:00,114.3,114.46,114.17,114.24,125979.0,105.3963,105.5439,105.2764,105.341,125979.0
2015-10-28 10:10:00,114.23,114.26,113.92,113.95,98106.0,105.3318,105.3594,105.0459,105.0736,98106.0
2015-10-28 10:15:00,113.94,113.99,113.9,113.9,40601.0,105.0644,105.1105,105.0275,105.0275,40601.0
2015-10-28 10:20:00,113.9,113.92,113.83,113.87,57898.0,105.0275,105.0459,104.9629,104.9998,57898.0
2015-10-28 10:25:00,113.86,114.03,113.78,114.02,94915.0,104.9906,105.1473,104.9168,105.1381,94915.0
2015-10-28 10:30:00,114.02,114.18,114.0,114.13,34577.0,105.1381,105.2857,105.1197,105.2396,34577.0
2015-10-28 10:35:00,114.12,114.17,114.05,114.07,59077.0,105.2303,105.2764,105.1658,105.1842,59077.0
2015-10-28 10:40:00,114.06,114.28,114.05,114.25,53588.0,105.175,105.3779,105.1658,105.3502,53588.0
2015-10-28 10:45:00,114.26,114.36,114.25,114.28,84357.0,105.3594,105.4516,105.3502,105.3779,84357.0
2015-10-28 10:50:00,114.28,114.3,114.21,114.23,65812.0,105.3779,105.3963,105.3133,105.3318,65812.0
2015-10-28 10:55:00,114.24,114.25,114.02,114.06,146829.0,105.341,105.3502,105.1381,105.175,146829.0
2015-10-28 11:00:00,114.07,114.09,113.87,113.87,104981.0,105.1842,105.2027,104.9998,104.9998,104981.0
2015-10-28 11:05:00,113.87,113.89,113.65,113.77,165597.0,104.9998,105.0183,104.797,104.9076,165597.0
2015-10-28 11:10:00,113.77,113.77,113.53,113.62,132477.0,104.9076,104.9076,104.6863,104.7693,132477.0
2015-10-28 11:15:00,113.62,113.77,113.57,113.76,68350.0,104.7693,104.9076,104.7232,104.8984,68350.0
2015-10-28 11:20:00,113.77,113.77,113.69,113.7,58541.0,104.9076,104.9076,104.8338,104.8431,58541.0
2015-10-28 11:25:00,113.7,113.89,113.69,113.69,107719.0,104.8431,105.0183,104.8338,104.8338,107719.0
2015-10-28 11:30:00,113.69,113.76,113.63,113.66,95560.0,104.8338,104.8984,104.7785,104.8062,95560.0
2015-10-28 11:35:00,113.68,113.78,113.68,113.73,32166.0,104.8246,104.9168,104.8246,104.8707,32166.0
2015-10-28 11:40:00,113.73,113.84,113.73,113.83,26515.0,104.8707,104.9721,104.8707,104.9629,26515.0
2015-10-28 11:45:00,113.84,113.95,113.79,113.9,40130.0,104.9721,105.0736,104.926,105.0275,40130.0
2015-10-28 11:50:00,113.89,113.95,113.86,113.93,20071.0,105.0183,105.0736,104.9906,105.0551,20071.0
2015-10-28 11:55:00,113.91,114.1,113.91,114.09,51568.0,105.0367,105.2119,105.0367,105.2027,51568.0
2015-10-28 12:00:00,114.08,114.1,113.94,113.95,44145.0,105.1935,105.2119,105.0644,105.0736,44145.0
2015-10-28 12:05:00,113.95,113.99,113.9,113.92,30988.0,105.0736,105.1105,105.0275,105.0459,30988.0
2015-10-28 12:10:00,113.91,114.03,113.89,114.01,25212.0,105.0367,105.1473,105.0183,105.1289,25212.0
2015-10-28 12:15:00,114.03,114.04,113.95,113.99,29818.0,105.1473,105.1566,105.0736,105.1105,29818.0
2015-10-28 12:20:00,113.97,113.98,113.92,113.98,22232.0,105.092,105.1012,105.0459,105.1012,22232.0
2015-10-28 12:25:00,113.97,113.98,113.89,113.94,42553.0,105.092,105.1012,105.0183,105.0644,42553.0
2015-10-28 12:30:00,113.93,113.99,113.92,113.95,21144.0,105.0551,105.1105,105.0459,105.0736,21144.0
2015-10-28 12:35:00,113.93,113.93,113.79,113.84,57663.0,105.0551,105.0551,104.926,104.9721,57663.0
2015-10-28 12:40:00,113.84,113.85,113.68,113.71,62226.0,104.9721,104.9814,104.8246,104.8523,62226.0
2015-10-28 12:45:00,113.7,113.73,113.61,113.67,43605.0,104.8431,104.8707,104.7601,104.8154,43605.0
2015-10-28 12:50:00,113.66,113.72,113.55,113.57,81619.0,104.8062,104.8615,104.7047,104.7232,81619.0
2015-10-28 12:55:00,113.58,113.6,113.5,113.56,64716.0,104.7324,104.7508,104.6586,104.714,64716.0
2015-10-28 13:00:00,113.56,113.7,113.52,113.68,40520.0,104.714,104.8431,104.6771,104.8246,40520.0
2015-10-28 13:05:00,113.69,113.72,113.67,113.71,18121.0,104.8338,104.8615,104.8154,104.8523,18121.0
2015-10-28 13:10:00,113.72,113.78,113.7,113.71,27279.0,104.8615,104.9168,104.8431,104.8523,27279.0
2015-10-28 13:15:00,113.7,113.76,113.7,113.73,20704.0,104.8431,104.8984,104.8431,104.8707,20704.0
2015-10-28 13:20:00,113.74,113.76,113.7,113.72,27346.0,104.8799,104.8984,104.8431,104.8615,27346.0
2015-10-28 13:25:00,113.72,113.82,113.72,113.79,28077.0,104.8615,104.9537,104.8615,104.926,28077.0
2015-10-28 13:30:00,113.8,113.8,113.74,113.78,19412.0,104.9353,104.9353,104.8799,104.9168,19412.0
2015-10-28 13:35:00,113.78,113.83,113.74,113.83,27040.0,104.9168,104.9629,104.8799,104.9629,27040.0
2015-10-28 13:40:00,113.82,113.88,113.78,113.84,27186.0,104.9537,105.009,104.9168,104.9721,27186.0
2015-10-28 13:45:00,113.84,113.96,113.82,113.89,20820.0,104.9721,105.0828,104.9537,105.0183,20820.0
2015-10-28 13:50:00,113.9,113.93,113.8,113.82,34271.0,105.0275,105.0551,104.9353,104.9537,34271.0
2015-10-28 13:55:00,113.81,114.05,113.8,113.96,86609.0,104.9445,105.1658,104.9353,105.0828,86609.0
2015-10-28 14:00:00,113.96,113.96,113.1,113.15,191327.0,105.0828,105.0828,104.2898,104.3359,191327.0
2015-10-28 14:05:00,113.15,113.45,113.06,113.43,118949.0,104.3359,104.6125,104.2529,104.5941,118949.0
2015-10-28 14:10:00,113.42,113.43,112.95,113.1,136020.0,104.5849,104.5941,104.1515,104.2898,136020.0
2015-10-28 14:15:00,113.12,113.17,112.87,113.09,59377.0,104.3082,104.3543,104.0777,104.2806,59377.0
2015-10-28 14:20:00,113.08,113.27,113.0,113.14,77796.0,104.2714,104.4466,104.1976,104.3267,77796.0
2015-10-28 14:25:00,113.14,113.41,113.12,113.21,42838.0,104.3267,104.5756,104.3082,104.3912,42838.0
2015-10-28 14:30:00,113.16,113.17,112.94,113.0,56760.0,104.3451,104.3543,104.1423,104.1976,56760.0
2015-10-28 14:35:00,112.99,113.07,112.9,112.98,71255.0,104.1884,104.2621,104.1054,104.1791,71255.0
2015-10-28 14:40:00,112.99,113.1,112.86,112.92,115391.0,104.1884,104.2898,104.0685,104.1238,115391.0
2015-10-28 14:45:00,112.92,113.2,112.89,113.06,51038.0,104.1238,104.382,104.0962,104.2529,51038.0
2015-10-28 14:50:00,113.09,113.42,113.01,113.31,57034.0,104.2806,104.5849,104.2068,104.4834,57034.0
2015-10-28 14:55:00,113.31,113.31,113.19,113.31,37640.0,104.4834,104.4834,104.3728,104.4834,37640.0
2015-10-28 15:00:00,113.32,113.57,113.3,113.49,71375.0,104.4927,104.7232,104.4742,104.6494,71375.0
2015-10-28 15:05:00,113.47,113.74,113.47,113.62,66792.0,104.631,104.8799,104.631,104.7693,66792.0
2015-10-28 15:10:00,113.59,113.67,113.55,113.65,45310.0,104.7416,104.8154,104.7047,104.797,45310.0
2015-10-28 15:15:00,113.68,113.75,113.55,113.56,58326.0,104.8246,104.8892,104.7047,104.714,58326.0
2015-10-28 15:20:00,113.54,113.61,113.46,113.59,72356.0,104.6955,104.7601,104.6218,104.7416,72356.0
2015-10-28 15:25:00,113.59,113.79,113.56,113.73,112302.0,104.7416,104.926,104.714,104.8707,112302.0
2015-10-28 15:30:00,113.75,113.88,113.67,113.72,126203.0,104.8892,105.009,104.8154,104.8615,126203.0
2015-10-28 15:35:00,113.73,113.98,113.69,113.93,59016.0,104.8707,105.1012,104.8338,105.0551,59016.0
2015-10-28 15:40:00,113.91,114.17,113.88,114.17,98919.0,105.0367,105.2764,105.009,105.2764,98919.0
2015-10-28 15:45:00,114.17,114.23,114.09,114.13,120175.0,105.2764,105.3318,105.2027,105.2396,120175.0
2015-10-28 15:50:00,114.14,114.24,114.06,114.23,133248.0,105.2488,105.341,105.175,105.3318,133248.0
2015-10-28 15:55:00,114.23,114.33,114.19,114.33,301423.0,105.3318,105.424,105.2949,105.424,301423.0
2015-10-29 09:30:00,114.34,114.8,114.2,114.7,195137.0,105.4332,105.8574,105.3041,105.7652,195137.0
2015-10-29 09:35:00,114.66,114.79,114.4,114.51,99864.0,105.7283,105.8481,105.4885,105.59,99864.0
2015-10-29 09:40:00,114.51,114.75,114.48,114.65,57936.0,105.59,105.8113,105.5623,105.7191,57936.0
2015-10-29 09:45:00,114.67,114.81,114.55,114.81,67589.0,105.7375,105.8666,105.6268,105.8666,67589.0
2015-10-29 09:50:00,114.82,114.83,114.67,114.7,76344.0,105.8758,105.885,105.7375,105.7652,76344.0
2015-10-29 09:55:00,114.72,114.75,114.63,114.64,59648.0,105.7836,105.8113,105.7006,105.7098,59648.0
2015-10-29 10:00:00,114.63,114.86,114.62,114.85,92973.0,105.7006,105.9127,105.6914,105.9035,92973.0
2015-10-29 10:05:00,114.83,114.93,114.83,114.92,92395.0,105.885,105.9772,105.885,105.968,92395.0
2015-10-29 10:10:00,114.92,115.16,114.92,115.15,233593.0,105.968,106.1893,105.968,106.1801,233593.0
2015-10-29 10:15:00,115.14,115.24,115.02,115.07,113425.0,106.1709,106.2631,106.0602,106.1063,113425.0
2015-10-29 10:20:00,115.06,115.13,114.95,114.96,91465.0,106.0971,106.1617,105.9957,106.0049,91465.0
2015-10-29 10:25:00,114.96,115.04,114.81,114.84,80739.0,106.0049,106.0787,105.8666,105.8943,80739.0
2015-10-29 10:30:00,114.86,114.91,114.73,114.91,75841.0,105.9127,105.9588,105.7928,105.9588,75841.0
2015-10-29 10:35:00,114.9,115.11,114.9,115.0,106051.0,105.9496,106.1432,105.9496,106.0418,106051.0
2015-10-29 10:40:00,115.01,115.08,114.98,115.04,59819.0,106.051,106.1156,106.0233,106.0787,59819.0
2015-10-29 10:45:00,115.02,115.05,114.66,114.68,67199.0,106.0602,106.0879,105.7283,105.7467,67199.0
2015-10-29 10:50:00,114.67,114.74,114.55,114.64,115609.0,105.7375,105.802,105.6268,105.7098,115609.0
2015-10-29 10:55:00,114.64,114.76,114.56,114.63,76843.0,105.7098,105.8205,105.6361,105.7006,76843.0
2015-10-29 11:00:00,114.62,114.69,114.52,114.65,51684.0,105.6914,105.7559,105.5992,105.7191,51684.0
2015-10-29 11:05:00,114.64,114.88,114.64,114.88,44568.0,105.7098,105.9311,105.7098,105.9311,44568.0
2015-10-29 11:10:00,114.87,115.01,114.87,114.93,69756.0,105.9219,106.051,105.9219,105.9772,69756.0
2015-10-29 11:15:00,114.92,115.03,114.91,115.03,55621.0,105.968,106.0695,105.9588,106.0695,55621.0
2015-10-29 11:20:00,115.03,115.06,114.95,115.04,67008.0,106.0695,106.0971,105.9957,106.0787,67008.0
2015-10-29 11:25:00,115.04,115.08,114.98,114.98,69460.0,106.0787,106.1156,106.0233,106.0233,69460.0
2015-10-29 11:30:00,114.95,115.06,114.92,115.01,39821.0,105.9957,106.0971,105.968,106.051,39821.0
2015-10-29 11:35:00,115.0,115.02,114.85,114.89,51966.0,106.0418,106.0602,105.9035,105.9404,51966.0
2015-10-29 11:40:00,114.89,114.89,114.8,114.82,35037.0,105.9404,105.9404,105.8574,105.8758,35037.0
2015-10-29 11:45:00,114.84,114.86,114.69,114.69,50752.0,105.8943,105.9127,105.7559,105.7559,50752.0
2015-10-29 11:50:00,114.69,114.72,114.6,114.62,42738.0,105.7559,105.7836,105.6729,105.6914,42738.0
2015-10-29 11:55:00,114.62,114.8,114.61,114.78,29744.0,105.6914,105.8574,105.6822,105.8389,29744.0
2015-10-29 12:00:00,114.76,114.8,114.65,114.67,30622.0,105.8205,105.8574,105.7191,105.7375,30622.0
2015-10-29 12:05:00,114.68,114.7,114.58,114.59,32024.0,105.7467,105.7652,105.6545,105.6637,32024.0
2015-10-29 12:10:00,114.6,114.63,114.48,114.55,55038.0,105.6729,105.7006,105.5623,105.6268,55038.0
2015-10-29 12:15:00,114.55,114.64,114.52,114.64,24485.0,105.6268,105.7098,105.5992,105.7098,24485.0
2015-10-29 12:20:00,114.64,114.77,114.62,114.68,45203.0,105.7098,105.8297,105.6914,105.7467,45203.0
2015-10-29 12:25:00,114.67,114.83,114.66,114.81,39234.0,105.7375,105.885,105.7283,105.8666,39234.0
2015-10-29 12:30:00,114.83,114.96,114.82,114.93,36786.0,105.885,106.0049,105.8758,105.9772,36786.0
2015-10-29 12:35:00,114.94,115.0,114.94,115.0,32210.0,105.9865,106.0418,105.9865,106.0418,32210.0
2015-10-29 12:40:00,115.0,115.02,114.96,114.98,32128.0,106.0418,106.0602,106.0049,106.0233,32128.0
2015-10-29 12:45:00,114.99,115.01,114.86,114.93,37346.0,106.0326,106.051,105.9127,105.9772,37346.0
2015-10-29 12:50:00,114.94,115.0,114.87,114.96,40529.0,105.9865,106.0418,105.9219,106.0049,40529.0
2015-10-29 12:55:00,114.97,115.03,114.92,115.01,29298.0,106.0141,106.0695,105.968,106.051,29298.0
2015-10-29 13:00:00,115.02,115.08,114.96,114.99,32219.0,106.0602,106.1156,106.0049,106.0326,32219.0
2015-10-29 13:05:00,115.0,115.03,114.91,114.99,41076.0,106.0418,106.0695,105.9588,106.0326,41076.0
2015-10-29 13:10:00,114.99,115.1,114.93,114.97,57550.0,106.0326,106.134,105.9772,106.0141,57550.0
2015-10-29 13:15:00,114.98,115.0,114.9,114.92,27302.0,106.0233,106.0418,105.9496,105.968,27302.0
2015-10-29 13:20:00,114.92,114.95,114.86,114.87,24920.0,105.968,105.9957,105.9127,105.9219,24920.0
2015-10-29 13:25:00,114.87,114.93,114.76,114.79,46169.0,105.9219,105.9772,105.8205,105.8481,46169.0
2015-10-29 13:30:00,114.79,114.89,114.78,114.81,27787.0,105.8481,105.9404,105.8389,105.8666,27787.0
2015-10-29 13:35:00,114.81,114.82,114.76,114.82,34857.0,105.8666,105.8758,105.8205,105.8758,34857.0
2015-10-29 13:40:00,114.81,114.83,114.72,114.75,79686.0,105.8666,105.885,105.7836,105.8113,79686.0
2015-10-29 13:45:00,114.75,114.82,114.73,114.76,28699.0,105.8113,105.8758,105.7928,105.8205,28699.0
2015-10-29 13:50:00,114.76,114.81,114.73,114.76,41289.0,105.8205,105.8666,105.7928,105.8205,41289.0
2015-10-29 13:55:00,114.75,114.79,114.68,114.74,39837.0,105.8113,105.8481,105.7467,105.802,39837.0
2015-10-29 14:00:00,114.74,114.83,114.71,114.79,47281.0,105.802,105.885,105.7744,105.8481,47281.0
2015-10-29 14:05:00,114.8,114.85,114.71,114.71,55330.0,105.8574,105.9035,105.7744,105.7744,55330.0
2015-10-29 14:10:00,114.7,114.79,114.69,114.77,31357.0,105.7652,105.8481,105.7559,105.8297,31357.0
2015-10-29 14:15:00,114.78,114.8,114.71,114.72,29414.0,105.8389,105.8574,105.7744,105.7836,29414.0
2015-10-29 14:20:00,114.73,114.81,114.72,114.78,43768.0,105.7928,105.8666,105.7836,105.8389,43768.0
2015-10-29 14:25:00,114.79,114.83,114.77,114.82,65675.0,105.8481,105.885,105.8297,105.8758,65675.0
2015-10-29 14:30:00,114.82,114.85,114.81,114.85,32502.0,105.8758,105.9035,105.8666,105.9035,32502.0
2015-10-29 14:35:00,114.85,114.89,114.8,114.82,83222.0,105.9035,105.9404,105.8574,105.8758,83222.0
2015-10-29 14:40:00,114.82,114.87,114.81,114.86,35880.0,105.8758,105.9219,105.8666,105.9127,35880.0
2015-10-29 14:45:00,114.86,114.87,114.79,114.86,39209.0,105.9127,105.9219,105.8481,105.9127,39209.0
2015-10-29 14:50:00,114.85,114.93,114.85,114.89,46870.0,105.9035,105.9772,105.9035,105.9404,46870.0
2015-10-29 14:55:00,114.88,114.91,114.83,114.86,49713.0,105.9311,105.9588,105.885,105.9127,49713.0
2015-10-29 15:00:00,114.86,114.95,114.85,114.93,59726.0,105.9127,105.9957,105.9035,105.9772,59726.0
2015-10-29 15:05:00,114.93,114.94,114.87,114.91,53009.0,105.9772,105.9865,105.9219,105.9588,53009.0
2015-10-29 15:10:00,114.91,115.0,114.89,114.99,89627.0,105.9588,106.0418,105.9404,106.0326,89627.0
2015-10-29 15:15:00,114.98,115.07,114.95,114.98,95364.0,106.0233,106.1063,105.9957,106.0233,95364.0
2015-10-29 15:20:00,114.98,115.01,114.96,114.98,97788.0,106.0233,106.051,106.0049,106.0233,97788.0
2015-10-29 15:25:00,114.98,115.02,114.9,114.91,101042.0,106.0233,106.0602,105.9496,105.9588,101042.0
2015-10-29 15:30:00,114.91,115.02,114.91,114.95,82904.0,105.9588,106.0602,105.9588,105.9957,82904.0
2015-10-29 15:35:00,114.94,115.15,114.92,115.15,143299.0,105.9865,106.1801,105.968,106.1801,143299.0
2015-10-29 15:40:00,115.14,115.4,115.13,115.38,152992.0,106.1709,106.4106,106.1617,106.3922,152992.0
2015-10-29 15:45:00,115.37,115.37,115.18,115.18,120872.0,106.383,106.383,106.2078,106.2078,120872.0
2015-10-29 15:50:00,115.19,115.25,115.18,115.22,111729.0,106.217,106.2723,106.2078,106.2447,111729.0
2015-10-29 15:55:00,115.22,115.22,114.99,115.04,246300.0,106.2447,106.2447,106.0326,106.0787,246300.0
2015-10-30 09:30:00,115.0,115.24,115.0,115.01,190878.0,106.0418,106.2631,106.0418,106.051,190878.0
2015-10-30 09:35:00,115.0,115.14,114.91,114.98,96898.0,106.0418,106.1709,105.9588,106.0233,96898.0
2015-10-30 09:40:00,114.98,115.11,114.93,115.1,143180.0,106.0233,106.1432,105.9772,106.134,143180.0
2015-10-30 09:45:00,115.08,115.16,114.99,115.03,122776.0,106.1156,106.1893,106.0326,106.0695,122776.0
2015-10-30 09:50:00,115.03,115.07,114.64,114.64,122341.0,106.0695,106.1063,105.7098,105.7098,122341.0
2015-10-30 09:55:00,114.63,114.66,114.08,114.44,174680.0,105.7006,105.7283,105.1935,105.5254,174680.0
2015-10-30 10:00:00,114.35,114.51,114.15,114.35,110938.0,105.4424,105.59,105.258,105.4424,110938.0
2015-10-30 10:05:00,114.34,114.36,114.15,114.18,158149.0,105.4332,105.4516,105.258,105.2857,158149.0
2015-10-30 10:10:00,114.19,114.21,113.92,114.02,173640.0,105.2949,105.3133,105.0459,105.1381,173640.0
2015-10-30 10:15:00,114.02,114.02,113.78,113.82,117078.0,105.1381,105.1381,104.9168,104.9537,117078.0
2015-10-30 10:20:00,113.81,114.04,113.8,113.94,152536.0,104.9445,105.1566,104.9353,105.0644,152536.0
2015-10-30 10:25:00,113.93,114.0,113.85,113.89,84861.0,105.0551,105.1197,104.9814,105.0183,84861.0
2015-10-30 10:30:00,113.88,113.98,113.82,113.98,68475.0,105.009,105.1012,104.9537,105.1012,68475.0
2015-10-30 10:35:00,113.99,114.04,113.84,113.93,79879.0,105.1105,105.1566,104.9721,105.0551,79879.0
2015-10-30 10:40:00,113.94,114.15,113.93,114.14,71991.0,105.0644,105.258,105.0551,105.2488,71991.0
2015-10-30 10:45:00,114.14,114.16,114.09,114.11,80562.0,105.2488,105.2672,105.2027,105.2211,80562.0
2015-10-30 10:50:00,114.11,114.25,114.1,114.22,57265.0,105.2211,105.3502,105.2119,105.3225,57265.0
2015-10-30 10:55:00,114.2,114.28,114.08,114.23,87198.0,105.3041,105.3779,105.1935,105.3318,87198.0
2015-10-30 11:00:00,114.24,114.25,114.07,114.09,42509.0,105.341,105.3502,105.1842,105.2027,42509.0
2015-10-30 11:05:00,114.09,114.18,114.06,114.1,72435.0,105.2027,105.2857,105.175,105.2119,72435.0
2015-10-30 11:10:00,114.09,114.13,114.04,114.05,45289.0,105.2027,105.2396,105.1566,105.1658,45289.0
2015-10-30 11:15:00,114.05,114.05,113.88,113.89,72569.0,105.1658,105.1658,105.009,105.0183,72569.0
2015-10-30 11:20:00,113.89,113.9,113.81,113.82,81443.0,105.0183,105.0275,104.9445,104.9537,81443.0
2015-10-30 11:25:00,113.81,113.93,113.78,113.93,71450.0,104.9445,105.0551,104.9168,105.0551,71450.0
2015-10-30 11:30:00,113.92,114.03,113.91,114.01,52403.0,105.0459,105.1473,105.0367,105.1289,52403.0
2015-10-30 11:35:00,114.0,114.05,113.98,114.04,39299.0,105.1197,105.1658,105.1012,105.1566,39299.0
2015-10-30 11:40:00,114.03,114.08,114.02,114.02,55046.0,105.1473,105.1935,105.1381,105.1381,55046.0
2015-10-30 11:45:00,114.02,114.1,113.98,114.08,42418.0,105.1381,105.2119,105.1012,105.1935,42418.0
2015-10-30 11:50:00,114.08,114.25,114.07,114.16,55337.0,105.1935,105.3502,105.1842,105.2672,55337.0
2015-10-30 11:55:00,114.17,114.23,114.15,114.21,67807.0,105.2764,105.3318,105.258,105.3133,67807.0
2015-10-30 12:00:00,114.2,114.23,114.1,114.12,46646.0,105.3041,105.3318,105.2119,105.2303,46646.0
2015-10-30 12:05:00,114.12,114.16,114.09,114.15,52684.0,105.2303,105.2672,105.2027,105.258,52684.0
2015-10-30 12:10:00,114.15,114.23,114.14,114.21,61075.0,105.258,105.3318,105.2488,105.3133,61075.0
2015-10-30 12:15:00,114.2,114.46,114.19,114.39,80855.0,105.3041,105.5439,105.2949,105.4793,80855.0
2015-10-30 12:20:00,114.39,114.58,114.38,114.41,73797.0,105.4793,105.6545,105.4701,105.4977,73797.0
2015-10-30 12:25:00,114.4,114.41,114.26,114.27,45992.0,105.4885,105.4977,105.3594,105.3687,45992.0
2015-10-30 12:30:00,114.27,114.55,114.27,114.53,76022.0,105.3687,105.6268,105.3687,105.6084,76022.0
2015-10-30 12:35:00,114.53,114.57,114.5,114.54,41170.0,105.6084,105.6453,105.5807,105.6176,41170.0
2015-10-30 12:40:00,114.54,114.58,114.35,114.39,67643.0,105.6176,105.6545,105.4424,105.4793,67643.0
2015-10-30 12:45:00,114.39,114.46,114.29,114.29,38140.0,105.4793,105.5439,105.3871,105.3871,38140.0
2015-10-30 12:50:00,114.29,114.43,114.25,114.42,48037.0,105.3871,105.5162,105.3502,105.507,48037.0
2015-10-30 12:55:00,114.43,114.57,114.42,114.5,41197.0,105.5162,105.6453,105.507,105.5807,41197.0
2015-10-30 13:00:00,114.51,114.59,114.5,114.57,43272.0,105.59,105.6637,105.5807,105.6453,43272.0
2015-10-30 13:05:00,114.57,114.59,114.47,114.52,41708.0,105.6453,105.6637,105.5531,105.5992,41708.0
2015-10-30 13:10:00,114.52,114.55,114.5,114.54,40096.0,105.5992,105.6268,105.5807,105.6176,40096.0
2015-10-30 13:15:00,114.55,114.6,114.53,114.57,27654.0,105.6268,105.6729,105.6084,105.6453,27654.0
2015-10-30 13:20:00,114.57,114.6,114.52,114.52,28140.0,105.6453,105.6729,105.5992,105.5992,28140.0
2015-10-30 13:25:00,114.53,114.69,114.52,114.67,56658.0,105.6084,105.7559,105.5992,105.7375,56658.0
2015-10-30 13:30:00,114.66,114.74,114.65,114.68,48286.0,105.7283,105.802,105.7191,105.7467,48286.0
2015-10-30 13:35:00,114.69,114.82,114.68,114.78,51826.0,105.7559,105.8758,105.7467,105.8389,51826.0
2015-10-30 13:40:00,114.77,114.83,114.63,114.65,58140.0,105.8297,105.885,105.7006,105.7191,58140.0
2015-10-30 13:45:00,114.64,114.77,114.63,114.69,49837.0,105.7098,105.8297,105.7006,105.7559,49837.0
2015-10-30 13:50:00,114.69,114.72,114.6,114.64,46834.0,105.7559,105.7836,105.6729,105.7098,46834.0
2015-10-30 13:55:00,114.64,114.71,114.61,114.67,41368.0,105.7098,105.7744,105.6822,105.7375,41368.0
2015-10-30 14:00:00,114.67,114.72,114.58,114.63,41437.0,105.7375,105.7836,105.6545,105.7006,41437.0
2015-10-30 14:05:00,114.63,114.63,114.53,114.53,44520.0,105.7006,105.7006,105.6084,105.6084,44520.0
2015-10-30 14:10:00,114.54,114.63,114.5,114.5,74920.0,105.6176,105.7006,105.5807,105.5807,74920.0
2015-10-30 14:15:00,114.51,114.52,114.4,114.42,67696.0,105.59,105.5992,105.4885,105.507,67696.0
2015-10-30 14:20:00,114.41,114.41,114.28,114.29,43299.0,105.4977,105.4977,105.3779,105.3871,43299.0
2015-10-30 14:25:00,114.29,114.32,114.24,114.25,65686.0,105.3871,105.4148,105.341,105.3502,65686.0
2015-10-30 14:30:00,114.24,114.34,114.21,114.3,42078.0,105.341,105.4332,105.3133,105.3963,42078.0
2015-10-30 14:35:00,114.3,114.33,114.18,114.19,117706.0,105.3963,105.424,105.2857,105.2949,117706.0
2015-10-30 14:40:00,114.19,114.27,114.17,114.22,76512.0,105.2949,105.3687,105.2764,105.3225,76512.0
2015-10-30 14:45:00,114.23,114.24,113.98,114.01,142695.0,105.3318,105.341,105.1012,105.1289,142695.0
2015-10-30 14:50:00,114.01,114.06,113.98,114.02,72663.0,105.1289,105.175,105.1012,105.1381,72663.0
2015-10-30 14:55:00,114.02,114.03,113.94,113.95,63184.0,105.1381,105.1473,105.0644,105.0736,63184.0
2015-10-30 15:00:00,113.95,113.96,113.77,113.83,91875.0,105.0736,105.0828,104.9076,104.9629,91875.0
2015-10-30 15:05:00,113.83,113.86,113.75,113.83,71985.0,104.9629,104.9906,104.8892,104.9629,71985.0
2015-10-30 15:10:00,113.83,113.94,113.79,113.88,114967.0,104.9629,105.0644,104.926,105.009,114967.0
2015-10-30 15:15:00,113.88,114.0,113.87,113.94,82327.0,105.009,105.1197,104.9998,105.0644,82327.0
2015-10-30 15:20:00,113.95,114.01,113.86,113.91,111623.0,105.0736,105.1289,104.9906,105.0367,111623.0
2015-10-30 15:25:00,113.92,113.93,113.81,113.83,54076.0,105.0459,105.0551,104.9445,104.9629,54076.0
2015-10-30 15:30:00,113.83,113.93,113.78,113.9,89212.0,104.9629,105.0551,104.9168,105.0275,89212.0
2015-10-30 15:35:00,113.89,113.96,113.82,113.95,92026.0,105.0183,105.0828,104.9537,105.0736,92026.0
2015-10-30 15:40:00,113.94,113.99,113.83,113.9,116128.0,105.0644,105.1105,104.9629,105.0275,116128.0
2015-10-30 15:45:00,113.91,114.07,113.9,114.05,153394.0,105.0367,105.1842,105.0275,105.1658,153394.0
2015-10-30 15:50:00,114.05,114.05,113.87,113.91,156761.0,105.1658,105.1658,104.9998,105.0367,156761.0
2015-10-30 15:55:00,113.91,113.93,113.67,113.67,434506.0,105.0367,105.0551,104.8154,104.8154,434506.0
2015-11-02 09:30:00,114.49,114.53,114.17,114.37,204379.0,105.5715,105.6084,105.2764,105.4609,204379.0
2015-11-02 09:35:00,114.35,114.45,114.22,114.41,99168.0,105.4424,105.5346,105.3225,105.4977,99168.0
2015-11-02 09:40:00,114.41,114.44,114.16,114.16,71472.0,105.4977,105.5254,105.2672,105.2672,71472.0
2015-11-02 09:45:00,114.18,114.33,114.01,114.3,87470.0,105.2857,105.424,105.1289,105.3963,87470.0
2015-11-02 09:50:00,114.3,114.32,114.08,114.09,99609.0,105.3963,105.4148,105.1935,105.2027,99609.0
2015-11-02 09:55:00,114.1,114.41,114.02,114.28,102282.0,105.2119,105.4977,105.1381,105.3779,102282.0
2015-11-02 10:00:00,114.29,114.58,114.24,114.56,59238.0,105.3871,105.6545,105.341,105.6361,59238.0
2015-11-02 10:05:00,114.56,114.58,114.41,114.52,82972.0,105.6361,105.6545,105.4977,105.5992,82972.0
2015-11-02 10:10:00,114.52,114.55,114.34,114.39,56371.0,105.5992,105.6268,105.4332,105.4793,56371.0
2015-11-02 10:15:00,114.37,114.39,114.15,114.16,78305.0,105.4609,105.4793,105.258,105.2672,78305.0
2015-11-02 10:20:00,114.16,114.39,114.12,114.37,44420.0,105.2672,105.4793,105.2303,105.4609,44420.0
2015-11-02 10:25:00,114.37,114.56,114.37,114.41,48602.0,105.4609,105.6361,105.4609,105.4977,48602.0
2015-11-02 10:30:00,114.42,114.46,114.39,114.43,36935.0,105.507,105.5439,105.4793,105.5162,36935.0
2015-11-02 10:35:00,114.42,114.55,114.4,114.53,43173.0,105.507,105.6268,105.4885,105.6084,43173.0
2015-11-02 10:40:00,114.53,114.54,114.43,114.5,76139.0,105.6084,105.6176,105.5162,105.5807,76139.0
2015-11-02 10:45:00,114.5,114.61,114.48,114.55,62483.0,105.5807,105.6822,105.5623,105.6268,62483.0
2015-11-02 10:50:00,114.55,114.65,114.54,114.57,57220.0,105.6268,105.7191,105.6176,105.6453,57220.0
2015-11-02 10:55:00,114.56,114.63,114.5,114.6,39032.0,105.6361,105.7006,105.5807,105.6729,39032.0
2015-11-02 11:00:00,114.6,114.63,114.54,114.59,50700.0,105.6729,105.7006,105.6176,105.6637,50700.0
2015-11-02 11:05:00,114.59,114.82,114.58,114.75,83705.0,105.6637,105.8758,105.6545,105.8113,83705.0
2015-11-02 11:10:00,114.73,114.73,114.62,114.66,43543.0,105.7928,105.7928,105.6914,105.7283,43543.0
2015-11-02 11:15:00,114.65,114.75,114.64,114.7,48918.0,105.7191,105.8113,105.7098,105.7652,48918.0
2015-11-02 11:20:00,114.7,114.72,114.63,114.68,57298.0,105.7652,105.7836,105.7006,105.7467,57298.0
2015-11-02 11:25:00,114.68,114.7,114.63,114.68,43611.0,105.7467,105.7652,105.7006,105.7467,43611.0
2015-11-02 11:30:00,114.69,114.73,114.68,114.69,27194.0,105.7559,105.7928,105.7467,105.7559,27194.0
2015-11-02 11:35:00,114.69,114.8,114.66,114.67,70160.0,105.7559,105.8574,105.7283,105.7375,70160.0
2015-11-02 11:40:00,114.68,114.69,114.54,114.55,42770.0,105.7467,105.7559,105.6176,105.6268,42770.0
2015-11-02 11:45:00,114.55,114.57,114.5,114.54,34721.0,105.6268,105.6453,105.5807,105.6176,34721.0
2015-11-02 11:50:00,114.54,114.61,114.51,114.57,32376.0,105.6176,105.6822,105.59,105.6453,32376.0
2015-11-02 11:55:00,114.58,114.64,114.58,114.61,33147.0,105.6545,105.7098,105.6545,105.6822,33147.0
2015-11-02 12:00:00,114.61,114.61,114.56,114.59,28660.0,105.6822,105.6822,105.6361,105.6637,28660.0
2015-11-02 12:05:00,114.6,114.61,114.42,114.43,114295.0,105.6729,105.6822,105.507,105.5162,114295.0
2015-11-02 12:10:00,114.43,114.43,114.27,114.33,91680.0,105.5162,105.5162,105.3687,105.424,91680.0
2015-11-02 12:15:00,114.34,114.36,114.25,114.25,48524.0,105.4332,105.4516,105.3502,105.3502,48524.0
2015-11-02 12:20:00,114.25,114.42,114.22,114.38,44905.0,105.3502,105.507,105.3225,105.4701,44905.0
2015-11-02 12:25:00,114.37,114.45,114.37,114.44,23528.0,105.4609,105.5346,105.4609,105.5254,23528.0
2015-11-02 12:30:00,114.45,114.46,114.35,114.42,31687.0,105.5346,105.5439,105.4424,105.507,31687.0
2015-11-02 12:35:00,114.42,114.44,114.38,114.4,33143.0,105.507,105.5254,105.4701,105.4885,33143.0
2015-11-02 12:40:00,114.4,114.4,114.35,114.4,25314.0,105.4885,105.4885,105.4424,105.4885,25314.0
2015-11-02 12:45:00,114.4,114.45,114.37,114.42,35770.0,105.4885,105.5346,105.4609,105.507,35770.0
2015-11-02 12:50:00,114.43,114.64,114.41,114.64,93000.0,105.5162,105.7098,105.4977,105.7098,93000.0
2015-11-02 12:55:00,114.65,114.93,114.64,114.91,102279.0,105.7191,105.9772,105.7098,105.9588,102279.0
2015-11-02 13:00:00,114.91,115.15,114.9,115.14,155761.0,105.9588,106.1801,105.9496,106.1709,155761.0
2015-11-02 13:05:00,115.15,115.17,115.0,115.04,75268.0,106.1801,106.1985,106.0418,106.0787,75268.0
2015-11-02 13:10:00,115.05,115.07,114.91,114.93,59757.0,106.0879,106.1063,105.9588,105.9772,59757.0
2015-11-02 13:15:00,114.94,115.05,114.92,115.04,46912.0,105.9865,106.0879,105.968,106.0787,46912.0
2015-11-02 13:20:00,115.05,115.06,114.94,114.95,50234.0,106.0879,106.0971,105.9865,105.9957,50234.0
2015-11-02 13:25:00,114.96,115.05,114.95,115.05,29952.0,106.0049,106.0879,105.9957,106.0879,29952.0
2015-11-02 13:30:00,115.05,115.18,115.04,115.16,39621.0,106.0879,106.2078,106.0787,106.1893,39621.0
2015-11-02 13:35:00,115.16,115.2,115.05,115.05,68997.0,106.1893,106.2262,106.0879,106.0879,68997.0
2015-11-02 13:40:00,115.05,115.11,115.02,115.09,36077.0,106.0879,106.1432,106.0602,106.1248,36077.0
2015-11-02 13:45:00,115.1,115.14,115.04,115.14,61133.0,106.134,106.1709,106.0787,106.1709,61133.0
2015-11-02 13:50:00,115.14,115.2,115.1,115.16,87847.0,106.1709,106.2262,106.134,106.1893,87847.0
2015-11-02 13:55:00,115.15,115.29,115.14,115.29,77750.0,106.1801,106.3092,106.1709,106.3092,77750.0
2015-11-02 14:00:00,115.28,115.3,115.23,115.27,61904.0,106.3,106.3184,106.2539,106.2908,61904.0
2015-11-02 14:05:00,115.28,115.31,115.23,115.23,55950.0,106.3,106.3276,106.2539,106.2539,55950.0
2015-11-02 14:10:00,115.24,115.3,115.23,115.26,45328.0,106.2631,106.3184,106.2539,106.2815,45328.0
2015-11-02 14:15:00,115.26,115.27,115.16,115.19,61310.0,106.2815,106.2908,106.1893,106.217,61310.0
2015-11-02 14:20:00,115.2,115.22,115.17,115.19,42311.0,106.2262,106.2447,106.1985,106.217,42311.0
2015-11-02 14:25:00,115.19,115.2,115.09,115.1,74604.0,106.217,106.2262,106.1248,106.134,74604.0
2015-11-02 14:30:00,115.09,115.18,115.08,115.1,103035.0,106.1248,106.2078,106.1156,106.134,103035.0
2015-11-02 14:35:00,115.1,115.16,115.1,115.1,55291.0,106.134,106.1893,106.134,106.134,55291.0
2015-11-02 14:40:00,115.1,115.11,115.0,115.01,57014.0,106.134,106.1432,106.0418,106.051,57014.0
2015-11-02 14:45:00,115.01,115.14,115.0,115.04,56463.0,106.051,106.1709,106.0418,106.0787,56463.0
2015-11-02 14:50:00,115.04,115.14,115.03,115.14,52599.0,106.0787,106.1709,106.0695,106.1709,52599.0
2015-11-02 14:55:00,115.14,115.23,115.13,115.19,52369.0,106.1709,106.2539,106.1617,106.217,52369.0
2015-11-02 15:00:00,115.18,115.28,115.14,115.15,67044.0,106.2078,106.3,106.1709,106.1801,67044.0
2015-11-02 15:05:00,115.15,115.16,115.01,115.03,95515.0,106.1801,106.1893,106.051,106.0695,95515.0
2015-11-02 15:10:00,115.02,115.1,115.02,115.09,67033.0,106.0602,106.134,106.0602,106.1248,67033.0
2015-11-02 15:15:00,115.08,115.09,115.0,115.07,78206.0,106.1156,106.1248,106.0418,106.1063,78206.0
2015-11-02 15:20:00,115.08,115.15,115.06,115.1,103010.0,106.1156,106.1801,106.0971,106.134,103010.0
2015-11-02 15:25:00,115.11,115.21,115.08,115.13,89888.0,106.1432,106.2354,106.1156,106.1617,89888.0
2015-11-02 15:30:00,115.13,115.26,115.13,115.16,92135.0,106.1617,106.2815,106.1617,106.1893,92135.0
2015-11-02 15:35:00,115.16,115.19,115.11,115.16,92027.0,106.1893,106.217,106.1432,106.1893,92027.0
2015-11-02 15:40:00,115.17,115.31,115.16,115.31,120414.0,106.1985,106.3276,106.1893,106.3276,120414.0
2015-11-02 15:45:00,115.31,115.31,115.01,115.03,119003.0,106.3276,106.3276,106.051,106.0695,119003.0
2015-11-02 15:50:00,115.04,115.13,115.02,115.09,173895.0,106.0787,106.1617,106.0602,106.1248,173895.0
2015-11-02 15:55:00,115.1,115.13,115.0,115.03,274965.0,106.134,106.1617,106.0418,106.0695,274965.0
2015-11-03 09:30:00,114.97,115.28,114.9,115.12,257393.0,106.0141,106.3,105.9496,106.1524,257393.0
2015-11-03 09:35:00,115.1,115.25,115.06,115.1,80305.0,106.134,106.2723,106.0971,106.134,80305.0
2015-11-03 09:40:00,115.09,115.29,114.85,114.96,137971.0,106.1248,106.3092,105.9035,106.0049,137971.0
2015-11-03 09:45:00,114.94,114.94,114.56,114.57,151284.0,105.9865,105.9865,105.6361,105.6453,151284.0
2015-11-03 09:50:00,114.59,114.69,114.54,114.66,151171.0,105.6637,105.7559,105.6176,105.7283,151171.0
2015-11-03 09:55:00,114.66,114.92,114.65,114.81,78790.0,105.7283,105.968,105.7191,105.8666,78790.0
2015-11-03 10:00:00,114.82,115.04,114.8,114.98,68765.0,105.8758,106.0787,105.8574,106.0233,68765.0
2015-11-03 10:05:00,115.0,115.07,114.98,115.05,48914.0,106.0418,106.1063,106.0233,106.0879,48914.0
2015-11-03 10:10:00,115.04,115.19,115.03,115.16,91239.0,106.0787,106.217,106.0695,106.1893,91239.0
2015-11-03 10:15:00,115.15,115.38,115.12,115.35,57390.0,106.1801,106.3922,106.1524,106.3645,57390.0
2015-11-03 10:20:00,115.36,115.53,115.34,115.45,113479.0,106.3737,106.5305,106.3553,106.4567,113479.0
2015-11-03 10:25:00,115.45,115.47,115.2,115.32,56286.0,106.4567,106.4752,106.2262,106.3369,56286.0
2015-11-03 10:30:00,115.33,115.34,115.24,115.33,69158.0,106.3461,106.3553,106.2631,106.3461,69158.0
2015-11-03 10:35:00,115.34,115.37,115.2,115.22,105311.0,106.3553,106.383,106.2262,106.2447,105311.0
2015-11-03 10:40:00,115.21,115.37,115.19,115.35,60957.0,106.2354,106.383,106.217,106.3645,60957.0
2015-11-03 10:45:00,115.35,115.35,115.2,115.34,68452.0,106.3645,106.3645,106.2262,106.3553,68452.0
2015-11-03 10:50:00,115.34,115.54,115.33,115.53,88661.0,106.3553,106.5397,106.3461,106.5305,88661.0
2015-11-03 10:55:00,115.53,115.57,115.45,115.57,67630.0,106.5305,106.5674,106.4567,106.5674,67630.0
2015-11-03 11:00:00,115.57,115.76,115.51,115.66,127901.0,106.5674,106.7426,106.5121,106.6504,127901.0
2015-11-03 11:05:00,115.66,115.71,115.59,115.64,37665.0,106.6504,106.6965,106.5858,106.6319,37665.0
2015-11-03 11:10:00,115.64,115.8,115.62,115.8,52108.0,106.6319,106.7795,106.6135,106.7795,52108.0
2015-11-03 11:15:00,115.78,115.99,115.76,115.98,83261.0,106.761,106.9547,106.7426,106.9454,83261.0
2015-11-03 11:20:00,115.98,115.99,115.89,115.93,88312.0,106.9454,106.9547,106.8625,106.8993,88312.0
2015-11-03 11:25:00,115.93,116.18,115.88,116.1,149699.0,106.8993,107.1299,106.8532,107.0561,149699.0
2015-11-03 11:30:00,116.09,116.15,116.03,116.09,72995.0,107.0469,107.1022,106.9916,107.0469,72995.0
2015-11-03 11:35:00,116.1,116.28,116.09,116.22,91066.0,107.0561,107.2221,107.0469,107.1668,91066.0
2015-11-03 11:40:00,116.23,116.23,116.15,116.19,52306.0,107.176,107.176,107.1022,107.1391,52306.0
2015-11-03 11:45:00,116.2,116.22,116.14,116.17,66785.0,107.1483,107.1668,107.093,107.1206,66785.0
2015-11-03 11:50:00,116.17,116.32,116.15,116.29,75281.0,107.1206,107.259,107.1022,107.2313,75281.0
2015-11-03 11:55:00,116.28,116.31,116.22,116.28,58238.0,107.2221,107.2497,107.1668,107.2221,58238.0
2015-11-03 12:00:00,116.27,116.4,116.22,116.38,64774.0,107.2129,107.3327,107.1668,107.3143,64774.0
2015-11-03 12:05:00,116.37,116.37,116.21,116.22,37325.0,107.3051,107.3051,107.1575,107.1668,37325.0
2015-11-03 12:10:00,116.23,116.31,116.14,116.14,88847.0,107.176,107.2497,107.093,107.093,88847.0
2015-11-03 12:15:00,116.15,116.18,116.13,116.14,45781.0,107.1022,107.1299,107.0838,107.093,45781.0
2015-11-03 12:20:00,116.13,116.14,116.04,116.09,49241.0,107.0838,107.093,107.0008,107.0469,49241.0
2015-11-03 12:25:00,116.09,116.17,116.04,116.05,39745.0,107.0469,107.1206,107.0008,107.01,39745.0
2015-11-03 12:30:00,116.04,116.1,116.03,116.04,50078.0,107.0008,107.0561,106.9916,107.0008,50078.0
2015-11-03 12:35:00,116.04,116.06,115.9,115.9,50276.0,107.0008,107.0192,106.8717,106.8717,50276.0
2015-11-03 12:40:00,115.89,115.91,115.77,115.8,48854.0,106.8625,106.8809,106.7518,106.7795,48854.0
2015-11-03 12:45:00,115.8,115.88,115.77,115.84,32609.0,106.7795,106.8532,106.7518,106.8164,32609.0
2015-11-03 12:50:00,115.84,115.98,115.81,115.95,48688.0,106.8164,106.9454,106.7887,106.9178,48688.0
2015-11-03 12:55:00,115.96,116.05,115.88,115.91,45110.0,106.927,107.01,106.8532,106.8809,45110.0
2015-11-03 13:00:00,115.9,116.08,115.89,116.02,56566.0,106.8717,107.0377,106.8625,106.9823,56566.0
2015-11-03 13:05:00,116.01,116.05,115.84,115.95,60257.0,106.9731,107.01,106.8164,106.9178,60257.0
2015-11-03 13:10:00,115.96,115.99,115.87,115.91,28942.0,106.927,106.9547,106.844,106.8809,28942.0
2015-11-03 13:15:00,115.91,115.97,115.9,115.95,24825.0,106.8809,106.9362,106.8717,106.9178,24825.0
2015-11-03 13:20:00,115.96,116.07,115.96,116.0,47845.0,106.927,107.0284,106.927,106.9639,47845.0
2015-11-03 13:25:00,116.0,116.09,115.93,116.09,38054.0,106.9639,107.0469,106.8993,107.0469,38054.0
2015-11-03 13:30:00,116.08,116.08,116.0,116.02,74996.0,107.0377,107.0377,106.9639,106.9823,74996.0
2015-11-03 13:35:00,116.01,116.15,116.0,116.14,31008.0,106.9731,107.1022,106.9639,107.093,31008.0
2015-11-03 13:40:00,116.14,116.23,116.13,116.18,40101.0,107.093,107.176,107.0838,107.1299,40101.0
2015-11-03 13:45:00,116.17,116.22,116.15,116.18,45249.0,107.1206,107.1668,107.1022,107.1299,45249.0
2015-11-03 13:50:00,116.18,116.19,116.02,116.03,107363.0,107.1299,107.1391,106.9823,106.9916,107363.0
2015-11-03 13:55:00,116.01,116.03,115.89,115.93,48087.0,106.9731,106.9916,106.8625,106.8993,48087.0
2015-11-03 14:00:00,115.94,115.96,115.85,115.87,76831.0,106.9086,106.927,106.8256,106.844,76831.0
2015-11-03 14:05:00,115.87,115.93,115.86,115.88,130424.0,106.844,106.8993,106.8348,106.8532,130424.0
2015-11-03 14:10:00,115.88,116.0,115.88,115.9,76475.0,106.8532,106.9639,106.8532,106.8717,76475.0
2015-11-03 14:15:00,115.9,115.98,115.86,115.87,52195.0,106.8717,106.9454,106.8348,106.844,52195.0
2015-11-03 14:20:00,115.87,115.9,115.82,115.83,75025.0,106.844,106.8717,106.7979,106.8071,75025.0
2015-11-03 14:25:00,115.85,115.92,115.75,115.91,93773.0,106.8256,106.8901,106.7334,106.8809,93773.0
2015-11-03 14:30:00,115.92,115.95,115.86,115.92,53727.0,106.8901,106.9178,106.8348,106.8901,53727.0
2015-11-03 14:35:00,115.93,115.95,115.89,115.95,59916.0,106.8993,106.9178,106.8625,106.9178,59916.0
2015-11-03 14:40:00,115.94,115.95,115.83,115.86,72178.0,106.9086,106.9178,106.8071,106.8348,72178.0
2015-11-03 14:45:00,115.88,115.9,115.82,115.88,36176.0,106.8532,106.8717,106.7979,106.8532,36176.0
2015-11-03 14:50:00,115.88,115.97,115.88,115.89,45423.0,106.8532,106.9362,106.8532,106.8625,45423.0
2015-11-03 14:55:00,115.89,115.9,115.86,115.88,53649.0,106.8625,106.8717,106.8348,106.8532,53649.0
2015-11-03 15:00:00,115.87,115.89,115.71,115.73,64114.0,106.844,106.8625,106.6965,106.7149,64114.0
2015-11-03 15:05:00,115.73,115.76,115.67,115.73,50261.0,106.7149,106.7426,106.6596,106.7149,50261.0
2015-11-03 15:10:00,115.73,115.76,115.69,115.71,77605.0,106.7149,106.7426,106.678,106.6965,77605.0
2015-11-03 15:15:00,115.72,115.75,115.66,115.67,62455.0,106.7057,106.7334,106.6504,106.6596,62455.0
2015-11-03 15:20:00,115.67,115.76,115.67,115.73,48657.0,106.6596,106.7426,106.6596,106.7149,48657.0
2015-11-03 15:25:00,115.73,115.76,115.64,115.64,64722.0,106.7149,106.7426,106.6319,106.6319,64722.0
2015-11-03 15:30:00,115.64,115.77,115.62,115.73,57602.0,106.6319,106.7518,106.6135,106.7149,57602.0
2015-11-03 15:35:00,115.72,115.76,115.62,115.68,92606.0,106.7057,106.7426,106.6135,106.6688,92606.0
2015-11-03 15:40:00,115.68,115.69,115.61,115.63,113576.0,106.6688,106.678,106.6043,106.6227,113576.0
2015-11-03 15:45:00,115.64,115.66,115.56,115.59,183011.0,106.6319,106.6504,106.5582,106.5858,183011.0
2015-11-03 15:50:00,115.59,115.61,115.54,115.56,166413.0,106.5858,106.6043,106.5397,106.5582,166413.0
2015-11-03 15:55:00,115.56,115.57,115.48,115.54,282991.0,106.5582,106.5674,106.4844,106.5397,282991.0
2015-11-04 09:30:00,116.64,116.83,116.35,116.7,398728.0,107.554,107.7292,107.2866,107.6094,398728.0
2015-11-04 09:35:00,116.68,116.68,116.04,116.05,261381.0,107.5909,107.5909,107.0008,107.01,261381.0
2015-11-04 09:40:00,116.05,116.17,115.54,115.76,302095.0,107.01,107.1206,106.5397,106.7426,302095.0
2015-11-04 09:45:00,115.78,115.98,115.38,115.41,158957.0,106.761,106.9454,106.3922,106.4199,158957.0
2015-11-04 09:50:00,115.38,115.95,115.38,115.76,144342.0,106.3922,106.9178,106.3922,106.7426,144342.0
2015-11-04 09:55:00,115.75,116.23,115.69,116.15,134906.0,106.7334,107.176,106.678,107.1022,134906.0
2015-11-04 10:00:00,116.17,116.2,115.94,116.1,122757.0,107.1206,107.1483,106.9086,107.0561,122757.0
2015-11-04 10:05:00,116.12,116.14,115.97,116.03,139924.0,107.0745,107.093,106.9362,106.9916,139924.0
2015-11-04 10:10:00,116.02,116.1,115.9,115.91,104176.0,106.9823,107.0561,106.8717,106.8809,104176.0
2015-11-04 10:15:00,115.92,116.1,115.8,116.07,72227.0,106.8901,107.0561,106.7795,107.0284,72227.0
2015-11-04 10:20:00,116.05,116.17,116.03,116.1,66227.0,107.01,107.1206,106.9916,107.0561,66227.0
2015-11-04 10:25:00,116.1,116.15,115.95,115.96,64869.0,107.0561,107.1022,106.9178,106.927,64869.0
2015-11-04 10:30:00,115.97,116.16,115.94,116.1,61923.0,106.9362,107.1114,106.9086,107.0561,61923.0
2015-11-04 10:35:00,116.09,116.13,114.54,114.62,386900.0,107.0469,107.0838,105.6176,105.6914,386900.0
2015-11-04 10:40:00,114.62,115.01,113.16,113.82,990205.0,105.6914,106.051,104.3451,104.9537,990205.0
2015-11-04 10:45:00,114.0,114.98,113.26,114.85,735525.0,105.1197,106.0233,104.4373,105.9035,735525.0
2015-11-04 10:50:00,114.82,114.93,113.0,113.11,587460.0,105.8758,105.9772,104.1976,104.299,587460.0
2015-11-04 10:55:00,113.01,113.49,111.41,112.33,914545.0,104.2068,104.6494,102.7314,103.5798,914545.0
2015-11-04 11:00:00,112.33,113.27,112.0,112.88,609045.0,103.5798,104.4466,103.2755,104.0869,609045.0
2015-11-04 11:05:00,112.89,113.29,112.6,112.81,412489.0,104.0962,104.465,103.8287,104.0224,412489.0
2015-11-04 11:10:00,112.81,112.96,112.5,112.54,378782.0,104.0224,104.1607,103.7365,103.7734,378782.0
2015-11-04 11:15:00,112.52,112.97,112.35,112.87,417075.0,103.755,104.1699,103.5982,104.0777,417075.0
2015-11-04 11:20:00,112.86,113.18,112.25,112.5,406880.0,104.0685,104.3636,103.506,103.7365,406880.0
2015-11-04 11:25:00,112.48,112.58,112.27,112.4,320867.0,103.7181,103.8103,103.5244,103.6443,320867.0
2015-11-04 11:30:00,112.43,113.05,112.39,113.0,221668.0,103.672,104.2437,103.6351,104.1976,221668.0
2015-11-04 11:35:00,113.0,113.03,112.59,112.86,208755.0,104.1976,104.2252,103.8195,104.0685,208755.0
2015-11-04 11:40:00,112.86,112.96,112.72,112.88,135035.0,104.0685,104.1607,103.9394,104.0869,135035.0
2015-11-04 11:45:00,112.85,112.88,112.62,112.79,174068.0,104.0593,104.0869,103.8472,104.0039,174068.0
2015-11-04 11:50:00,112.8,112.81,112.57,112.7,103798.0,104.0132,104.0224,103.8011,103.921,103798.0
2015-11-04 11:55:00,112.7,112.81,112.44,112.49,203861.0,103.921,104.0224,103.6812,103.7273,203861.0
2015-11-04 12:00:00,112.5,112.64,112.4,112.61,139630.0,103.7365,103.8656,103.6443,103.838,139630.0
2015-11-04 12:05:00,112.62,112.84,112.6,112.78,200117.0,103.8472,104.05,103.8287,103.9947,200117.0
2015-11-04 12:10:00,112.78,112.8,112.65,112.7,132296.0,103.9947,104.0132,103.8748,103.921,132296.0
2015-11-04 12:15:00,112.7,112.73,112.09,112.27,268050.0,103.921,103.9486,103.3585,103.5244,268050.0
2015-11-04 12:20:00,112.27,112.44,112.11,112.28,355007.0,103.5244,103.6812,103.3769,103.5337,355007.0
2015-11-04 12:25:00,112.31,112.49,112.29,112.4,244651.0,103.5613,103.7273,103.5429,103.6443,244651.0
2015-11-04 12:30:00,112.4,112.42,112.15,112.25,177576.0,103.6443,103.6628,103.4138,103.506,177576.0
2015-11-04 12:35:00,112.26,112.26,111.93,112.09,238829.0,103.5152,103.5152,103.2109,103.3585,238829.0
2015-11-04 12:40:00,112.08,112.2,111.75,111.8,203626.0,103.3492,103.4599,103.045,103.0911,203626.0
2015-11-04 12:45:00,111.82,111.84,111.66,111.69,235556.0,103.1095,103.1279,102.962,102.9896,235556.0
2015-11-04 12:50:00,111.69,111.78,111.45,111.64,253331.0,102.9896,103.0726,102.7683,102.9435,253331.0
2015-11-04 12:55:00,111.65,111.66,111.48,111.6,161174.0,102.9527,102.962,102.796,102.9066,161174.0
2015-11-04 13:00:00,111.61,111.85,111.32,111.44,289292.0,102.9159,103.1372,102.6485,102.7591,289292.0
2015-11-04 13:05:00,111.42,111.55,111.07,111.19,249967.0,102.7407,102.8605,102.4179,102.5286,249967.0
2015-11-04 13:10:00,111.19,111.19,110.81,110.91,612955.0,102.5286,102.5286,102.1782,102.2704,612955.0
2015-11-04 13:15:00,110.92,111.45,110.9,111.32,257267.0,102.2796,102.7683,102.2612,102.6485,257267.0
2015-11-04 13:20:00,111.3,111.45,111.13,111.43,182632.0,102.63,102.7683,102.4733,102.7499,182632.0
2015-11-04 13:25:00,111.41,111.7,111.31,111.64,215674.0,102.7314,102.9989,102.6392,102.9435,215674.0
2015-11-04 13:30:00,111.65,111.89,111.62,111.75,126569.0,102.9527,103.1741,102.9251,103.045,126569.0
2015-11-04 13:35:00,111.77,111.85,111.59,111.84,137576.0,103.0634,103.1372,102.8974,103.1279,137576.0
2015-11-04 13:40:00,111.84,112.21,111.78,112.21,133843.0,103.1279,103.4691,103.0726,103.4691,133843.0
2015-11-04 13:45:00,112.2,112.32,112.09,112.27,186093.0,103.4599,103.5706,103.3585,103.5244,186093.0
2015-11-04 13:50:00,112.26,112.43,112.18,112.42,112959.0,103.5152,103.672,103.4415,103.6628,112959.0
2015-11-04 13:55:00,112.42,112.84,112.39,112.83,152387.0,103.6628,104.05,103.6351,104.0408,152387.0
2015-11-04 14:00:00,112.83,112.85,112.57,112.6,145548.0,104.0408,104.0593,103.8011,103.8287,145548.0
2015-11-04 14:05:00,112.6,112.96,112.59,112.93,190729.0,103.8287,104.1607,103.8195,104.133,190729.0
2015-11-04 14:10:00,112.92,113.0,112.86,112.94,151963.0,104.1238,104.1976,104.0685,104.1423,151963.0
2015-11-04 14:15:00,112.95,113.0,112.63,112.76,144561.0,104.1515,104.1976,103.8564,103.9763,144561.0
2015-11-04 14:20:00,112.76,112.78,112.44,112.52,143501.0,103.9763,103.9947,103.6812,103.755,143501.0
2015-11-04 14:25:00,112.52,112.77,112.48,112.71,91100.0,103.755,103.9855,103.7181,103.9302,91100.0
2015-11-04 14:30:00,112.73,112.9,112.62,112.87,90117.0,103.9486,104.1054,103.8472,104.0777,90117.0
2015-11-04 14:35:00,112.89,113.04,112.83,112.83,174518.0,104.0962,104.2345,104.0408,104.0408,174518.0
2015-11-04 14:40:00,112.84,113.09,112.84,113.07,125887.0,104.05,104.2806,104.05,104.2621,125887.0
2015-11-04 14:45:00,113.07,113.08,112.87,113.03,122316.0,104.2621,104.2714,104.0777,104.2252,122316.0
2015-11-04 14:50:00,113.03,113.05,112.87,112.9,114582.0,104.2252,104.2437,104.0777,104.1054,114582.0
2015-11-04 14:55:00,112.91,113.05,112.89,112.99,123776.0,104.1146,104.2437,104.0962,104.1884,123776.0
2015-11-04 15:00:00,112.98,113.04,112.85,112.9,106377.0,104.1791,104.2345,104.0593,104.1054,106377.0
2015-11-04 15:05:00,112.9,113.2,112.89,113.19,173978.0,104.1054,104.382,104.0962,104.3728,173978.0
2015-11-04 15:10:00,113.19,113.87,113.08,113.67,379447.0,104.3728,104.9998,104.2714,104.8154,379447.0
2015-11-04 15:15:00,113.67,113.69,113.37,113.59,252216.0,104.8154,104.8338,104.5388,104.7416,252216.0
2015-11-04 15:20:00,113.59,113.62,113.17,113.24,163581.0,104.7416,104.7693,104.3543,104.4189,163581.0
2015-11-04 15:25:00,113.25,113.45,113.13,113.14,162872.0,104.4281,104.6125,104.3175,104.3267,162872.0
2015-11-04 15:30:00,113.15,113.17,112.84,112.92,254364.0,104.3359,104.3543,104.05,104.1238,254364.0
2015-11-04 15:35:00,112.91,113.01,112.8,112.91,191501.0,104.1146,104.2068,104.0132,104.1146,191501.0
2015-11-04 15:40:00,112.91,113.02,112.86,112.86,145864.0,104.1146,104.216,104.0685,104.0685,145864.0
2015-11-04 15:45:00,112.85,112.98,112.85,112.88,198305.0,104.0593,104.1791,104.0593,104.0869,198305.0
2015-11-04 15:50:00,112.89,112.99,112.87,112.93,182306.0,104.0962,104.1884,104.0777,104.133,182306.0
2015-11-04 15:55:00,112.93,113.27,112.92,113.24,372681.0,104.133,104.4466,104.1238,104.4189,372681.0
2015-11-05 09:30:00,113.26,113.74,112.38,113.7,415128.0,104.4373,104.8799,103.6259,104.8431,415128.0
2015-11-05 09:35:00,113.67,113.72,112.76,113.06,268964.0,104.8154,104.8615,103.9763,104.2529,268964.0
2015-11-05 09:40:00,113.04,113.12,112.81,112.91,193611.0,104.2345,104.3082,104.0224,104.1146,193611.0
2015-11-05 09:45:00,112.91,113.22,112.78,112.93,216258.0,104.1146,104.4004,103.9947,104.133,216258.0
2015-11-05 09:50:00,112.94,113.47,112.92,113.37,131477.0,104.1423,104.631,104.1238,104.5388,131477.0
2015-11-05 09:55:00,113.36,113.79,113.27,113.77,136114.0,104.5295,104.926,104.4466,104.9076,136114.0
2015-11-05 10:00:00,113.78,113.93,113.41,113.46,189120.0,104.9168,105.0551,104.5756,104.6218,189120.0
2015-11-05 10:05:00,113.46,113.49,113.18,113.23,114906.0,104.6218,104.6494,104.3636,104.4097,114906.0
2015-11-05 10:10:00,113.24,113.28,112.92,112.93,143052.0,104.4189,104.4558,104.1238,104.133,143052.0
2015-11-05 10:15:00,112.93,113.04,112.8,112.88,132270.0,104.133,104.2345,104.0132,104.0869,132270.0
2015-11-05 10:20:00,112.89,112.92,112.69,112.69,90333.0,104.0962,104.1238,103.9117,103.9117,90333.0
2015-11-05 10:25:00,112.69,112.69,112.23,112.38,129753.0,103.9117,103.9117,103.4876,103.6259,129753.0
2015-11-05 10:30:00,112.35,112.39,112.12,112.31,149468.0,103.5982,103.6351,103.3861,103.5613,149468.0
2015-11-05 10:35:00,112.3,112.63,112.18,112.46,153142.0,103.5521,103.8564,103.4415,103.6996,153142.0
2015-11-05 10:40:00,112.45,112.46,112.01,112.1,109370.0,103.6904,103.6996,103.2847,103.3677,109370.0
2015-11-05 10:45:00,112.07,112.15,111.78,111.8,196990.0,103.34,103.4138,103.0726,103.0911,196990.0
2015-11-05 10:50:00,111.78,112.17,111.6,112.12,203569.0,103.0726,103.4322,102.9066,103.3861,203569.0
2015-11-05 10:55:00,112.12,112.12,111.69,112.08,114611.0,103.3861,103.3861,102.9896,103.3492,114611.0
2015-11-05 11:00:00,112.06,112.19,111.96,112.12,112825.0,103.3308,103.4507,103.2386,103.3861,112825.0
2015-11-05 11:05:00,112.13,112.31,112.05,112.09,101471.0,103.3954,103.5613,103.3216,103.3585,101471.0
2015-11-05 11:10:00,112.11,112.33,112.08,112.21,83044.0,103.3769,103.5798,103.3492,103.4691,83044.0
2015-11-05 11:15:00,112.21,112.66,112.2,112.43,180730.0,103.4691,103.8841,103.4599,103.672,180730.0
2015-11-05 11:20:00,112.45,112.53,112.39,112.41,116409.0,103.6904,103.7642,103.6351,103.6535,116409.0
2015-11-05 11:25:00,112.41,112.6,112.39,112.47,141033.0,103.6535,103.8287,103.6351,103.7089,141033.0
2015-11-05 11:30:00,112.47,112.47,112.31,112.44,72795.0,103.7089,103.7089,103.5613,103.6812,72795.0
2015-11-05 11:35:00,112.44,112.49,112.33,112.44,54951.0,103.6812,103.7273,103.5798,103.6812,54951.0
2015-11-05 11:40:00,112.44,112.86,112.36,112.83,139382.0,103.6812,104.0685,103.6074,104.0408,139382.0
2015-11-05 11:45:00,112.83,112.9,112.71,112.73,107581.0,104.0408,104.1054,103.9302,103.9486,107581.0
2015-11-05 11:50:00,112.73,112.75,112.44,112.44,65549.0,103.9486,103.9671,103.6812,103.6812,65549.0
2015-11-05 11:55:00,112.44,112.65,112.43,112.65,67679.0,103.6812,103.8748,103.672,103.8748,67679.0
2015-11-05 12:00:00,112.66,112.77,112.56,112.71,96892.0,103.8841,103.9855,103.7919,103.9302,96892.0
2015-11-05 12:05:00,112.72,112.88,112.72,112.75,87145.0,103.9394,104.0869,103.9394,103.9671,87145.0
2015-11-05 12:10:00,112.74,112.78,112.55,112.58,58519.0,103.9578,103.9947,103.7826,103.8103,58519.0
2015-11-05 12:15:00,112.59,112.75,112.59,112.65,49224.0,103.8195,103.9671,103.8195,103.8748,49224.0
2015-11-05 12:20:00,112.65,112.97,112.64,112.83,69001.0,103.8748,104.1699,103.8656,104.0408,69001.0
2015-11-05 12:25:00,112.83,113.04,112.74,112.97,127291.0,104.0408,104.2345,103.9578,104.1699,127291.0
2015-11-05 12:30:00,112.98,113.02,112.91,112.99,73137.0,104.1791,104.216,104.1146,104.1884,73137.0
2015-11-05 12:35:00,112.98,112.98,112.66,112.69,71803.0,104.1791,104.1791,103.8841,103.9117,71803.0
2015-11-05 12:40:00,112.68,112.81,112.67,112.72,48508.0,103.9025,104.0224,103.8933,103.9394,48508.0
2015-11-05 12:45:00,112.73,112.88,112.67,112.85,69498.0,103.9486,104.0869,103.8933,104.0593,69498.0
2015-11-05 12:50:00,112.87,112.88,112.75,112.75,87597.0,104.0777,104.0869,103.9671,103.9671,87597.0
2015-11-05 12:55:00,112.75,113.05,112.74,113.05,95621.0,103.9671,104.2437,103.9578,104.2437,95621.0
2015-11-05 13:00:00,113.0,113.05,112.96,113.03,122232.0,104.1976,104.2437,104.1607,104.2252,122232.0
2015-11-05 13:05:00,113.0,113.01,112.76,112.78,91212.0,104.1976,104.2068,103.9763,103.9947,91212.0
2015-11-05 13:10:00,112.79,112.84,112.69,112.71,71140.0,104.0039,104.05,103.9117,103.9302,71140.0
2015-11-05 13:15:00,112.7,112.72,112.63,112.68,103690.0,103.921,103.9394,103.8564,103.9025,103690.0
2015-11-05 13:20:00,112.67,112.71,112.53,112.67,123371.0,103.8933,103.9302,103.7642,103.8933,123371.0
2015-11-05 13:25:00,112.68,112.71,112.47,112.49,98825.0,103.9025,103.9302,103.7089,103.7273,98825.0
2015-11-05 13:30:00,112.48,112.56,112.46,112.46,102457.0,103.7181,103.7919,103.6996,103.6996,102457.0
2015-11-05 13:35:00,112.46,112.6,112.43,112.6,146182.0,103.6996,103.8287,103.672,103.8287,146182.0
2015-11-05 13:40:00,112.59,112.65,112.5,112.61,79336.0,103.8195,103.8748,103.7365,103.838,79336.0
2015-11-05 13:45:00,112.64,112.65,112.56,112.59,48856.0,103.8656,103.8748,103.7919,103.8195,48856.0
2015-11-05 13:50:00,112.6,112.69,112.54,112.66,53916.0,103.8287,103.9117,103.7734,103.8841,53916.0
2015-11-05 13:55:00,112.66,112.73,112.62,112.73,58355.0,103.8841,103.9486,103.8472,103.9486,58355.0
2015-11-05 14:00:00,112.72,112.89,112.72,112.89,72019.0,103.9394,104.0962,103.9394,104.0962,72019.0
2015-11-05 14:05:00,112.91,113.0,112.82,112.83,199954.0,104.1146,104.1976,104.0316,104.0408,199954.0
2015-11-05 14:10:00,112.83,112.87,112.75,112.82,65960.0,104.0408,104.0777,103.9671,104.0316,65960.0
2015-11-05 14:15:00,112.81,112.85,112.74,112.78,89484.0,104.0224,104.0593,103.9578,103.9947,89484.0
2015-11-05 14:20:00,112.77,112.8,112.69,112.75,95145.0,103.9855,104.0132,103.9117,103.9671,95145.0
2015-11-05 14:25:00,112.75,112.83,112.67,112.73,140545.0,103.9671,104.0408,103.8933,103.9486,140545.0
2015-11-05 14:30:00,112.73,112.74,112.63,112.66,234420.0,103.9486,103.9578,103.8564,103.8841,234420.0
2015-11-05 14:35:00,112.66,112.73,112.55,112.71,266625.0,103.8841,103.9486,103.7826,103.9302,266625.0
2015-11-05 14:40:00,112.7,112.95,112.68,112.88,157517.0,103.921,104.1515,103.9025,104.0869,157517.0
2015-11-05 14:45:00,112.87,112.92,112.83,112.9,105686.0,104.0777,104.1238,104.0408,104.1054,105686.0
2015-11-05 14:50:00,112.91,112.99,112.89,112.9,87440.0,104.1146,104.1884,104.0962,104.1054,87440.0
2015-11-05 14:55:00,112.9,112.98,112.78,112.97,197609.0,104.1054,104.1791,103.9947,104.1699,197609.0
2015-11-05 15:00:00,112.97,112.99,112.84,112.91,190279.0,104.1699,104.1884,104.05,104.1146,190279.0
2015-11-05 15:05:00,112.9,113.0,112.88,112.99,83404.0,104.1054,104.1976,104.0869,104.1884,83404.0
2015-11-05 15:10:00,113.0,113.01,112.74,112.75,192983.0,104.1976,104.2068,103.9578,103.9671,192983.0
2015-11-05 15:15:00,112.75,112.91,112.75,112.89,169592.0,103.9671,104.1146,103.9671,104.0962,169592.0
2015-11-05 15:20:00,112.89,112.92,112.77,112.9,156968.0,104.0962,104.1238,103.9855,104.1054,156968.0
2015-11-05 15:25:00,112.9,113.12,112.89,113.08,225850.0,104.1054,104.3082,104.0962,104.2714,225850.0
2015-11-05 15:30:00,113.08,113.16,113.0,113.08,254374.0,104.2714,104.3451,104.1976,104.2714,254374.0
2015-11-05 15:35:00,113.08,113.33,113.07,113.32,253880.0,104.2714,104.5019,104.2621,104.4927,253880.0
2015-11-05 15:40:00,113.32,113.38,113.17,113.21,299140.0,104.4927,104.548,104.3543,104.3912,299140.0
2015-11-05 15:45:00,113.21,113.45,113.03,113.07,354877.0,104.3912,104.6125,104.2252,104.2621,354877.0
2015-11-05 15:50:00,113.08,113.29,113.05,113.26,313991.0,104.2714,104.465,104.2437,104.4373,313991.0
2015-11-05 15:55:00,113.26,113.27,112.95,113.0,496166.0,104.4373,104.4466,104.1515,104.1976,496166.0
2015-11-06 09:30:00,114.6,116.4,114.57,116.26,1492840.0,105.6729,107.3327,105.6453,107.2036,1492840.0
2015-11-06 09:35:00,116.28,116.75,115.58,115.92,1002127.0,107.2221,107.6555,106.5766,106.8901,1002127.0
2015-11-06 09:40:00,115.9,116.21,115.66,115.97,718501.0,106.8717,107.1575,106.6504,106.9362,718501.0
2015-11-06 09:45:00,115.99,116.13,115.8,115.96,385905.0,106.9547,107.0838,106.7795,106.927,385905.0
2015-11-06 09:50:00,115.94,116.03,115.33,115.34,440844.0,106.9086,106.9916,106.3461,106.3553,440844.0
2015-11-06 09:55:00,115.31,115.49,115.2,115.32,271051.0,106.3276,106.4936,106.2262,106.3369,271051.0
2015-11-06 10:00:00,115.3,115.78,115.27,115.74,314664.0,106.3184,106.761,106.2908,106.7241,314664.0
2015-11-06 10:05:00,115.73,116.25,115.73,115.94,377788.0,106.7149,107.1944,106.7149,106.9086,377788.0
2015-11-06 10:10:00,115.94,116.14,115.73,115.93,343368.0,106.9086,107.093,106.7149,106.8993,343368.0
2015-11-06 10:15:00,115.93,116.0,115.82,115.98,318536.0,106.8993,106.9639,106.7979,106.9454,318536.0
2015-11-06 10:20:00,115.98,116.22,115.93,116.01,226724.0,106.9454,107.1668,106.8993,106.9731,226724.0
2015-11-06 10:25:00,116.01,116.15,115.94,116.11,195423.0,106.9731,107.1022,106.9086,107.0653,195423.0
2015-11-06 10:30:00,116.12,116.45,116.04,116.26,391933.0,107.0745,107.3788,107.0008,107.2036,391933.0
2015-11-06 10:35:00,116.27,116.36,116.09,116.26,166696.0,107.2129,107.2958,107.0469,107.2036,166696.0
2015-11-06 10:40:00,116.27,116.43,115.99,116.02,197092.0,107.2129,107.3604,106.9547,106.9823,197092.0
2015-11-06 10:45:00,116.01,116.26,116.01,116.14,103705.0,106.9731,107.2036,106.9731,107.093,103705.0
2015-11-06 10:50:00,116.14,116.5,116.12,116.46,160222.0,107.093,107.4249,107.0745,107.3881,160222.0
2015-11-06 10:55:00,116.46,116.49,116.29,116.36,132669.0,107.3881,107.4157,107.2313,107.2958,132669.0
2015-11-06 11:00:00,116.35,116.36,115.94,116.07,152884.0,107.2866,107.2958,106.9086,107.0284,152884.0
2015-11-06 11:05:00,116.07,116.2,115.89,115.89,95941.0,107.0284,107.1483,106.8625,106.8625,95941.0
2015-11-06 11:10:00,115.9,115.93,115.73,115.88,184547.0,106.8717,106.8993,106.7149,106.8532,184547.0
2015-11-06 11:15:00,115.87,115.9,115.26,115.45,210994.0,106.844,106.8717,106.2815,106.4567,210994.0
2015-11-06 11:20:00,115.46,115.7,115.33,115.33,116941.0,106.466,106.6873,106.3461,106.3461,116941.0
2015-11-06 11:25:00,115.34,115.54,115.34,115.54,140931.0,106.3553,106.5397,106.3553,106.5397,140931.0
2015-11-06 11:30:00,115.54,115.8,115.53,115.68,145603.0,106.5397,106.7795,106.5305,106.6688,145603.0
2015-11-06 11:35:00,115.69,115.7,115.59,115.69,127949.0,106.678,106.6873,106.5858,106.678,127949.0
2015-11-06 11:40:00,115.68,115.74,115.55,115.59,75758.0,106.6688,106.7241,106.5489,106.5858,75758.0
2015-11-06 11:45:00,115.59,115.59,115.43,115.49,74528.0,106.5858,106.5858,106.4383,106.4936,74528.0
2015-11-06 11:50:00,115.49,115.59,115.45,115.47,131288.0,106.4936,106.5858,106.4567,106.4752,131288.0
2015-11-06 11:55:00,115.46,115.59,115.35,115.55,170946.0,106.466,106.5858,106.3645,106.5489,170946.0
2015-11-06 12:00:00,115.55,115.57,115.42,115.51,167499.0,106.5489,106.5674,106.4291,106.5121,167499.0
2015-11-06 12:05:00,115.5,115.54,115.45,115.51,96642.0,106.5028,106.5397,106.4567,106.5121,96642.0
2015-11-06 12:10:00,115.5,115.8,115.48,115.55,146747.0,106.5028,106.7795,106.4844,106.5489,146747.0
2015-11-06 12:15:00,115.56,115.66,115.55,115.6,85539.0,106.5582,106.6504,106.5489,106.5951,85539.0
2015-11-06 12:20:00,115.59,115.63,115.33,115.39,116552.0,106.5858,106.6227,106.3461,106.4014,116552.0
2015-11-06 12:25:00,115.38,115.47,115.32,115.46,60388.0,106.3922,106.4752,106.3369,106.466,60388.0
2015-11-06 12:30:00,115.47,115.6,115.36,115.38,61011.0,106.4752,106.5951,106.3737,106.3922,61011.0
2015-11-06 12:35:00,115.37,115.41,115.22,115.28,75573.0,106.383,106.4199,106.2447,106.3,75573.0
2015-11-06 12:40:00,115.28,115.5,115.2,115.49,70665.0,106.3,106.5028,106.2262,106.4936,70665.0
2015-11-06 12:45:00,115.5,115.56,115.44,115.45,67078.0,106.5028,106.5582,106.4475,106.4567,67078.0
2015-11-06 12:50:00,115.45,115.49,115.37,115.47,48725.0,106.4567,106.4936,106.383,106.4752,48725.0
2015-11-06 12:55:00,115.46,115.65,115.45,115.63,82541.0,106.466,106.6412,106.4567,106.6227,82541.0
2015-11-06 13:00:00,115.62,115.62,115.45,115.5,69994.0,106.6135,106.6135,106.4567,106.5028,69994.0
2015-11-06 13:05:00,115.5,115.54,115.45,115.53,45160.0,106.5028,106.5397,106.4567,106.5305,45160.0
2015-11-06 13:10:00,115.54,115.66,115.53,115.6,72255.0,106.5397,106.6504,106.5305,106.5951,72255.0
2015-11-06 13:15:00,115.61,115.75,115.56,115.74,87596.0,106.6043,106.7334,106.5582,106.7241,87596.0
2015-11-06 13:20:00,115.73,115.82,115.69,115.74,94656.0,106.7149,106.7979,106.678,106.7241,94656.0
2015-11-06 13:25:00,115.75,115.76,115.57,115.57,78973.0,106.7334,106.7426,106.5674,106.5674,78973.0
2015-11-06 13:30:00,115.57,115.59,115.27,115.27,143193.0,106.5674,106.5858,106.2908,106.2908,143193.0
2015-11-06 13:35:00,115.27,115.49,115.26,115.38,72440.0,106.2908,106.4936,106.2815,106.3922,72440.0
2015-11-06 13:40:00,115.39,115.46,115.32,115.35,51281.0,106.4014,106.466,106.3369,106.3645,51281.0
2015-11-06 13:45:00,115.35,115.5,115.31,115.48,101279.0,106.3645,106.5028,106.3276,106.4844,101279.0
2015-11-06 13:50:00,115.47,115.71,115.4,115.65,285945.0,106.4752,106.6965,106.4106,106.6412,285945.0
2015-11-06 13:55:00,115.65,115.74,115.61,115.73,65857.0,106.6412,106.7241,106.6043,106.7149,65857.0
2015-11-06 14:00:00,115.73,116.01,115.7,115.92,150004.0,106.7149,106.9731,106.6873,106.8901,150004.0
2015-11-06 14:05:00,115.93,115.95,115.81,115.87,71943.0,106.8993,106.9178,106.7887,106.844,71943.0
2015-11-06 14:10:00,115.87,115.95,115.67,115.7,105596.0,106.844,106.9178,106.6596,106.6873,105596.0
2015-11-06 14:15:00,115.71,115.89,115.7,115.85,95516.0,106.6965,106.8625,106.6873,106.8256,95516.0
2015-11-06 14:20:00,115.86,116.0,115.82,115.98,99922.0,106.8348,106.9639,106.7979,106.9454,99922.0
2015-11-06 14:25:00,115.97,115.98,115.77,115.8,114049.0,106.9362,106.9454,106.7518,106.7795,114049.0
2015-11-06 14:30:00,115.79,115.91,115.72,115.73,79167.0,106.7702,106.8809,106.7057,106.7149,79167.0
2015-11-06 14:35:00,115.73,115.82,115.7,115.77,47902.0,106.7149,106.7979,106.6873,106.7518,47902.0
2015-11-06 14:40:00,115.77,115.84,115.74,115.82,52333.0,106.7518,106.8164,106.7241,106.7979,52333.0
2015-11-06 14:45:00,115.83,115.89,115.77,115.85,53030.0,106.8071,106.8625,106.7518,106.8256,53030.0
2015-11-06 14:50:00,115.86,115.88,115.79,115.85,54026.0,106.8348,106.8532,106.7702,106.8256,54026.0
2015-11-06 14:55:00,115.85,115.88,115.72,115.75,81603.0,106.8256,106.8532,106.7057,106.7334,81603.0
2015-11-06 15:00:00,115.75,115.76,115.53,115.54,98189.0,106.7334,106.7426,106.5305,106.5397,98189.0
2015-11-06 15:05:00,115.54,115.54,115.39,115.48,104278.0,106.5397,106.5397,106.4014,106.4844,104278.0
2015-11-06 15:10:00,115.48,115.54,115.32,115.34,118988.0,106.4844,106.5397,106.3369,106.3553,118988.0
2015-11-06 15:15:00,115.34,115.57,115.31,115.56,126584.0,106.3553,106.5674,106.3276,106.5582,126584.0
2015-11-06 15:20:00,115.57,115.71,115.54,115.59,115117.0,106.5674,106.6965,106.5397,106.5858,115117.0
2015-11-06 15:25:00,115.6,115.67,115.32,115.38,148972.0,106.5951,106.6596,106.3369,106.3922,148972.0
2015-11-06 15:30:00,115.39,115.8,115.38,115.8,138115.0,106.4014,106.7795,106.3922,106.7795,138115.0
2015-11-06 15:35:00,115.79,115.84,115.46,115.47,205774.0,106.7702,106.8164,106.466,106.4752,205774.0
2015-11-06 15:40:00,115.46,115.74,115.36,115.59,251869.0,106.466,106.7241,106.3737,106.5858,251869.0
2015-11-06 15:45:00,115.58,115.63,115.49,115.62,183629.0,106.5766,106.6227,106.4936,106.6135,183629.0
2015-11-06 15:50:00,115.62,115.68,115.59,115.68,232207.0,106.6135,106.6688,106.5858,106.6688,232207.0
2015-11-06 15:55:00,115.67,115.7,115.53,115.69,372619.0,106.6596,106.6873,106.5305,106.678,372619.0
2015-11-09 09:30:00,115.8,116.13,115.29,116.13,285659.0,106.7795,107.0838,106.3092,107.0838,285659.0
2015-11-09 09:35:00,116.12,116.37,116.07,116.35,150360.0,107.0745,107.3051,107.0284,107.2866,150360.0
2015-11-09 09:40:00,116.38,116.39,115.69,115.86,189330.0,107.3143,107.3235,106.678,106.8348,189330.0
2015-11-09 09:45:00,115.86,116.08,115.84,116.06,89300.0,106.8348,107.0377,106.8164,107.0192,89300.0
2015-11-09 09:50:00,116.05,116.08,115.9,116.07,135541.0,107.01,107.0377,106.8717,107.0284,135541.0
2015-11-09 09:55:00,116.07,116.27,115.96,115.96,90391.0,107.0284,107.2129,106.927,106.927,90391.0
2015-11-09 10:00:00,115.95,116.08,115.93,116.03,91867.0,106.9178,107.0377,106.8993,106.9916,91867.0
2015-11-09 10:05:00,116.01,116.18,115.93,116.16,232208.0,106.9731,107.1299,106.8993,107.1114,232208.0
2015-11-09 10:10:00,116.16,116.17,116.04,116.14,111493.0,107.1114,107.1206,107.0008,107.093,111493.0
2015-11-09 10:15:00,116.13,116.4,116.07,116.34,142036.0,107.0838,107.3327,107.0284,107.2774,142036.0
2015-11-09 10:20:00,116.33,116.34,115.96,116.11,104358.0,107.2682,107.2774,106.927,107.0653,104358.0
2015-11-09 10:25:00,116.11,116.2,116.04,116.17,51205.0,107.0653,107.1483,107.0008,107.1206,51205.0
2015-11-09 10:30:00,116.17,116.3,116.09,116.3,91916.0,107.1206,107.2405,107.0469,107.2405,91916.0
2015-11-09 10:35:00,116.3,116.43,116.22,116.43,79297.0,107.2405,107.3604,107.1668,107.3604,79297.0
2015-11-09 10:40:00,116.42,116.69,116.26,116.69,120858.0,107.3512,107.6001,107.2036,107.6001,120858.0
2015-11-09 10:45:00,116.69,116.73,116.5,116.71,102961.0,107.6001,107.637,107.4249,107.6186,102961.0
2015-11-09 10:50:00,116.67,116.68,116.47,116.62,106743.0,107.5817,107.5909,107.3973,107.5356,106743.0
2015-11-09 10:55:00,116.62,116.68,116.55,116.61,85472.0,107.5356,107.5909,107.471,107.5264,85472.0
2015-11-09 11:00:00,116.61,116.64,116.44,116.5,67790.0,107.5264,107.554,107.3696,107.4249,67790.0
2015-11-09 11:05:00,116.5,116.51,116.27,116.29,110084.0,107.4249,107.4342,107.2129,107.2313,110084.0
2015-11-09 11:10:00,116.28,116.34,116.03,116.14,103019.0,107.2221,107.2774,106.9916,107.093,103019.0
2015-11-09 11:15:00,116.15,116.24,116.05,116.16,89366.0,107.1022,107.1852,107.01,107.1114,89366.0
2015-11-09 11:20:00,116.16,116.18,115.86,115.86,95330.0,107.1114,107.1299,106.8348,106.8348,95330.0
2015-11-09 11:25:00,115.86,115.91,115.67,115.78,121178.0,106.8348,106.8809,106.6596,106.761,121178.0
2015-11-09 11:30:00,115.8,115.93,115.71,115.73,82646.0,106.7795,106.8993,106.6965,106.7149,82646.0
2015-11-09 11:35:00,115.73,115.77,115.6,115.72,126821.0,106.7149,106.7518,106.5951,106.7057,126821.0
2015-11-09 11:40:00,115.71,115.72,115.31,115.46,118678.0,106.6965,106.7057,106.3276,106.466,118678.0
2015-11-09 11:45:00,115.47,115.49,115.41,115.45,70011.0,106.4752,106.4936,106.4199,106.4567,70011.0
2015-11-09 11:50:00,115.45,115.46,115.21,115.36,203487.0,106.4567,106.466,106.2354,106.3737,203487.0
2015-11-09 11:55:00,115.36,115.54,115.27,115.39,233209.0,106.3737,106.5397,106.2908,106.4014,233209.0
2015-11-09 12:00:00,115.39,115.45,115.18,115.34,73740.0,106.4014,106.4567,106.2078,106.3553,73740.0
2015-11-09 12:05:00,115.36,115.45,115.27,115.44,49633.0,106.3737,106.4567,106.2908,106.4475,49633.0
2015-11-09 12:10:00,115.43,115.7,115.4,115.67,58471.0,106.4383,106.6873,106.4106,106.6596,58471.0
2015-11-09 12:15:00,115.66,115.74,115.59,115.67,47181.0,106.6504,106.7241,106.5858,106.6596,47181.0
2015-11-09 12:20:00,115.66,115.7,115.59,115.66,48104.0,106.6504,106.6873,106.5858,106.6504,48104.0
2015-11-09 12:25:00,115.65,115.87,115.64,115.76,56128.0,106.6412,106.844,106.6319,106.7426,56128.0
2015-11-09 12:30:00,115.77,115.77,115.65,115.69,26207.0,106.7518,106.7518,106.6412,106.678,26207.0
2015-11-09 12:35:00,115.67,115.85,115.62,115.83,39441.0,106.6596,106.8256,106.6135,106.8071,39441.0
2015-11-09 12:40:00,115.84,115.94,115.79,115.93,49001.0,106.8164,106.9086,106.7702,106.8993,49001.0
2015-11-09 12:45:00,115.92,115.93,115.81,115.83,42116.0,106.8901,106.8993,106.7887,106.8071,42116.0
2015-11-09 12:50:00,115.82,115.97,115.82,115.96,35154.0,106.7979,106.9362,106.7979,106.927,35154.0
2015-11-09 12:55:00,115.96,116.01,115.9,115.96,36861.0,106.927,106.9731,106.8717,106.927,36861.0
2015-11-09 13:00:00,115.96,116.03,115.83,115.9,89402.0,106.927,106.9916,106.8071,106.8717,89402.0
2015-11-09 13:05:00,115.89,115.97,115.82,115.9,43832.0,106.8625,106.9362,106.7979,106.8717,43832.0
2015-11-09 13:10:00,115.89,115.97,115.82,115.83,35354.0,106.8625,106.9362,106.7979,106.8071,35354.0
2015-11-09 13:15:00,115.83,115.92,115.82,115.91,32626.0,106.8071,106.8901,106.7979,106.8809,32626.0
2015-11-09 13:20:00,115.9,116.02,115.89,116.0,27675.0,106.8717,106.9823,106.8625,106.9639,27675.0
2015-11-09 13:25:00,115.99,116.07,115.98,116.0,30958.0,106.9547,107.0284,106.9454,106.9639,30958.0
2015-11-09 13:30:00,116.01,116.02,115.91,115.92,62461.0,106.9731,106.9823,106.8809,106.8901,62461.0
2015-11-09 13:35:00,115.92,116.09,115.87,116.09,92205.0,106.8901,107.0469,106.844,107.0469,92205.0
2015-11-09 13:40:00,116.08,116.2,116.02,116.18,32227.0,107.0377,107.1483,106.9823,107.1299,32227.0
2015-11-09 13:45:00,116.19,116.24,116.15,116.17,58347.0,107.1391,107.1852,107.1022,107.1206,58347.0
2015-11-09 13:50:00,116.15,116.15,115.91,116.03,45163.0,107.1022,107.1022,106.8809,106.9916,45163.0
2015-11-09 13:55:00,116.02,116.13,116.0,116.11,31221.0,106.9823,107.0838,106.9639,107.0653,31221.0
2015-11-09 14:00:00,116.11,116.21,116.04,116.21,35735.0,107.0653,107.1575,107.0008,107.1575,35735.0
2015-11-09 14:05:00,116.21,116.33,116.16,116.3,57011.0,107.1575,107.2682,107.1114,107.2405,57011.0
2015-11-09 14:10:00,116.29,116.35,116.14,116.17,64765.0,107.2313,107.2866,107.093,107.1206,64765.0
2015-11-09 14:15:00,116.15,116.17,116.1,116.12,40074.0,107.1022,107.1206,107.0561,107.0745,40074.0
2015-11-09 14:20:00,116.12,116.26,116.12,116.21,47626.0,107.0745,107.2036,107.0745,107.1575,47626.0
2015-11-09 14:25:00,116.21,116.31,116.21,116.31,56150.0,107.1575,107.2497,107.1575,107.2497,56150.0
2015-11-09 14:30:00,116.31,116.38,116.24,116.34,76207.0,107.2497,107.3143,107.1852,107.2774,76207.0
2015-11-09 14:35:00,116.34,116.38,116.25,116.28,72444.0,107.2774,107.3143,107.1944,107.2221,72444.0
2015-11-09 14:40:00,116.28,116.36,116.26,116.33,54574.0,107.2221,107.2958,107.2036,107.2682,54574.0
2015-11-09 14:45:00,116.33,116.38,116.28,116.34,62972.0,107.2682,107.3143,107.2221,107.2774,62972.0
2015-11-09 14:50:00,116.35,116.49,116.34,116.44,86751.0,107.2866,107.4157,107.2774,107.3696,86751.0
2015-11-09 14:55:00,116.44,116.59,116.43,116.5,168376.0,107.3696,107.5079,107.3604,107.4249,168376.0
2015-11-09 15:00:00,116.5,116.54,116.49,116.52,95752.0,107.4249,107.4618,107.4157,107.4434,95752.0
2015-11-09 15:05:00,116.52,116.52,116.42,116.44,87580.0,107.4434,107.4434,107.3512,107.3696,87580.0
2015-11-09 15:10:00,116.45,116.5,116.42,116.43,80919.0,107.3788,107.4249,107.3512,107.3604,80919.0
2015-11-09 15:15:00,116.44,116.46,116.33,116.41,103057.0,107.3696,107.3881,107.2682,107.342,103057.0
2015-11-09 15:20:00,116.42,116.42,116.32,116.41,82823.0,107.3512,107.3512,107.259,107.342,82823.0
2015-11-09 15:25:00,116.41,116.55,116.4,116.53,151925.0,107.342,107.471,107.3327,107.4526,151925.0
2015-11-09 15:30:00,116.53,116.58,116.42,116.58,123734.0,107.4526,107.4987,107.3512,107.4987,123734.0
2015-11-09 15:35:00,116.57,116.62,116.47,116.53,148247.0,107.4895,107.5356,107.3973,107.4526,148247.0
2015-11-09 15:40:00,116.52,116.66,116.52,116.65,170729.0,107.4434,107.5725,107.4434,107.5633,170729.0
2015-11-09 15:45:00,116.65,116.73,116.6,116.68,227508.0,107.5633,107.637,107.5172,107.5909,227508.0
2015-11-09 15:50:00,116.68,116.68,116.52,116.62,213233.0,107.5909,107.5909,107.4434,107.5356,213233.0
2015-11-09 15:55:00,116.62,116.64,116.33,116.43,406651.0,107.5356,107.554,107.2682,107.3604,406651.0
2015-11-10 09:30:00,116.17,116.7,116.15,116.61,242747.0,107.1206,107.6094,107.1022,107.5264,242747.0
2015-11-10 09:35:00,116.62,116.62,116.06,116.14,127337.0,107.5356,107.5356,107.0192,107.093,127337.0
2015-11-10 09:40:00,116.14,116.29,115.68,115.71,117913.0,107.093,107.2313,106.6688,106.6965,117913.0
2015-11-10 09:45:00,115.69,115.85,115.51,115.82,195218.0,106.678,106.8256,106.5121,106.7979,195218.0
2015-11-10 09:50:00,115.81,116.09,115.81,116.09,146515.0,106.7887,107.0469,106.7887,107.0469,146515.0
2015-11-10 09:55:00,116.07,116.2,116.03,116.13,84497.0,107.0284,107.1483,106.9916,107.0838,84497.0
2015-11-10 10:00:00,116.11,116.14,115.88,116.03,85106.0,107.0653,107.093,106.8532,106.9916,85106.0
2015-11-10 10:05:00,116.03,116.18,115.94,116.02,57827.0,106.9916,107.1299,106.9086,106.9823,57827.0
2015-11-10 10:10:00,116.02,116.27,116.01,116.23,88681.0,106.9823,107.2129,106.9731,107.176,88681.0
2015-11-10 10:15:00,116.23,116.32,116.18,116.18,68677.0,107.176,107.259,107.1299,107.1299,68677.0
2015-11-10 10:20:00,116.17,116.18,115.87,115.98,65708.0,107.1206,107.1299,106.844,106.9454,65708.0
2015-11-10 10:25:00,115.99,116.06,115.92,115.97,49128.0,106.9547,107.0192,106.8901,106.9362,49128.0
2015-11-10 10:30:00,115.96,116.27,115.93,116.21,60392.0,106.927,107.2129,106.8993,107.1575,60392.0
2015-11-10 10:35:00,116.21,116.48,116.19,116.44,71753.0,107.1575,107.4065,107.1391,107.3696,71753.0
2015-11-10 10:40:00,116.43,116.55,116.39,116.5,81784.0,107.3604,107.471,107.3235,107.4249,81784.0
2015-11-10 10:45:00,116.51,116.6,116.41,116.49,73936.0,107.4342,107.5172,107.342,107.4157,73936.0
2015-11-10 10:50:00,116.5,116.68,116.36,116.65,75813.0,107.4249,107.5909,107.2958,107.5633,75813.0
2015-11-10 10:55:00,116.66,116.94,116.65,116.93,136214.0,107.5725,107.8307,107.5633,107.8214,136214.0
2015-11-10 11:00:00,116.93,117.11,116.84,117.0,195559.0,107.8214,107.9874,107.7385,107.886,195559.0
2015-11-10 11:05:00,117.0,117.11,116.95,116.97,199162.0,107.886,107.9874,107.8399,107.8583,199162.0
2015-11-10 11:10:00,116.97,117.07,116.73,116.8,351002.0,107.8583,107.9505,107.637,107.7016,351002.0
2015-11-10 11:15:00,116.81,116.85,116.66,116.8,122310.0,107.7108,107.7477,107.5725,107.7016,122310.0
2015-11-10 11:20:00,116.82,116.85,116.75,116.77,50995.0,107.72,107.7477,107.6555,107.6739,50995.0
2015-11-10 11:25:00,116.78,116.81,116.57,116.63,51351.0,107.6831,107.7108,107.4895,107.5448,51351.0
2015-11-10 11:30:00,116.62,116.76,116.62,116.7,29987.0,107.5356,107.6647,107.5356,107.6094,29987.0
2015-11-10 11:35:00,116.72,116.83,116.61,116.61,33532.0,107.6278,107.7292,107.5264,107.5264,33532.0
2015-11-10 11:40:00,116.59,116.93,116.59,116.83,46614.0,107.5079,107.8214,107.5079,107.7292,46614.0
2015-11-10 11:45:00,116.82,116.86,116.61,116.62,58166.0,107.72,107.7569,107.5264,107.5356,58166.0
2015-11-10 11:50:00,116.62,116.73,116.58,116.59,47750.0,107.5356,107.637,107.4987,107.5079,47750.0
2015-11-10 11:55:00,116.59,116.6,116.46,116.54,76679.0,107.5079,107.5172,107.3881,107.4618,76679.0
2015-11-10 12:00:00,116.53,116.54,116.38,116.39,49996.0,107.4526,107.4618,107.3143,107.3235,49996.0
2015-11-10 12:05:00,116.4,116.52,116.39,116.51,63353.0,107.3327,107.4434,107.3235,107.4342,63353.0
2015-11-10 12:10:00,116.52,116.74,116.52,116.73,43174.0,107.4434,107.6462,107.4434,107.637,43174.0
2015-11-10 12:15:00,116.74,116.85,116.71,116.81,61521.0,107.6462,107.7477,107.6186,107.7108,61521.0
2015-11-10 12:20:00,116.82,116.86,116.74,116.79,38871.0,107.72,107.7569,107.6462,107.6924,38871.0
2015-11-10 12:25:00,116.79,116.85,116.77,116.8,41806.0,107.6924,107.7477,107.6739,107.7016,41806.0
2015-11-10 12:30:00,116.8,116.84,116.63,116.73,73770.0,107.7016,107.7385,107.5448,107.637,73770.0
2015-11-10 12:35:00,116.74,116.8,116.68,116.78,40554.0,107.6462,107.7016,107.5909,107.6831,40554.0
2015-11-10 12:40:00,116.77,116.78,116.69,116.76,27597.0,107.6739,107.6831,107.6001,107.6647,27597.0
2015-11-10 12:45:00,116.75,116.77,116.68,116.74,35915.0,107.6555,107.6739,107.5909,107.6462,35915.0
2015-11-10 12:50:00,116.75,116.81,116.7,116.74,30964.0,107.6555,107.7108,107.6094,107.6462,30964.0
2015-11-10 12:55:00,116.75,116.82,116.73,116.78,41281.0,107.6555,107.72,107.637,107.6831,41281.0
2015-11-10 13:00:00,116.78,116.89,116.76,116.83,42115.0,107.6831,107.7846,107.6647,107.7292,42115.0
2015-11-10 13:05:00,116.83,116.88,116.74,116.8,45619.0,107.7292,107.7753,107.6462,107.7016,45619.0
2015-11-10 13:10:00,116.82,116.94,116.79,116.94,41484.0,107.72,107.8307,107.6924,107.8307,41484.0
2015-11-10 13:15:00,116.93,117.0,116.89,116.98,56685.0,107.8214,107.886,107.7846,107.8676,56685.0
2015-11-10 13:20:00,116.96,116.99,116.83,116.86,67926.0,107.8491,107.8768,107.7292,107.7569,67926.0
2015-11-10 13:25:00,116.86,116.95,116.83,116.94,35379.0,107.7569,107.8399,107.7292,107.8307,35379.0
2015-11-10 13:30:00,116.94,116.98,116.81,116.88,31453.0,107.8307,107.8676,107.7108,107.7753,31453.0
2015-11-10 13:35:00,116.88,116.9,116.83,116.84,37100.0,107.7753,107.7938,107.7292,107.7385,37100.0
2015-11-10 13:40:00,116.86,116.9,116.75,116.87,61026.0,107.7569,107.7938,107.6555,107.7661,61026.0
2015-11-10 13:45:00,116.87,116.93,116.84,116.85,34649.0,107.7661,107.8214,107.7385,107.7477,34649.0
2015-11-10 13:50:00,116.84,117.0,116.84,116.97,50880.0,107.7385,107.886,107.7385,107.8583,50880.0
2015-11-10 13:55:00,116.97,117.05,116.95,117.0,108933.0,107.8583,107.9321,107.8399,107.886,108933.0
2015-11-10 14:00:00,117.01,117.1,116.84,116.99,84458.0,107.8952,107.9782,107.7385,107.8768,84458.0
2015-11-10 14:05:00,116.98,117.02,116.92,116.92,54155.0,107.8676,107.9044,107.8122,107.8122,54155.0
2015-11-10 14:10:00,116.91,117.0,116.91,116.98,44551.0,107.803,107.886,107.803,107.8676,44551.0
2015-11-10 14:15:00,116.98,116.98,116.92,116.95,40182.0,107.8676,107.8676,107.8122,107.8399,40182.0
2015-11-10 14:20:00,116.94,116.97,116.9,116.91,34480.0,107.8307,107.8583,107.7938,107.803,34480.0
2015-11-10 14:25:00,116.91,116.98,116.89,116.92,34214.0,107.803,107.8676,107.7846,107.8122,34214.0
2015-11-10 14:30:00,116.93,117.02,116.91,117.0,69988.0,107.8214,107.9044,107.803,107.886,69988.0
2015-11-10 14:35:00,117.0,117.09,116.94,117.08,39294.0,107.886,107.969,107.8307,107.9598,39294.0
2015-11-10 14:40:00,117.08,117.25,117.04,117.21,56597.0,107.9598,108.1165,107.9229,108.0796,56597.0
2015-11-10 14:45:00,117.21,117.21,117.06,117.15,48690.0,108.0796,108.0796,107.9413,108.0243,48690.0
2015-11-10 14:50:00,117.14,117.21,117.06,117.11,44706.0,108.0151,108.0796,107.9413,107.9874,44706.0
2015-11-10 14:55:00,117.1,117.11,116.98,117.04,58803.0,107.9782,107.9874,107.8676,107.9229,58803.0
2015-11-10 15:00:00,117.05,117.07,116.98,117.0,56125.0,107.9321,107.9505,107.8676,107.886,56125.0
2015-11-10 15:05:00,117.0,117.13,117.0,117.12,78815.0,107.886,108.0059,107.886,107.9966,78815.0
2015-11-10 15:10:00,117.13,117.19,117.08,117.16,65988.0,108.0059,108.0612,107.9598,108.0335,65988.0
2015-11-10 15:15:00,117.17,117.25,117.13,117.15,68788.0,108.0428,108.1165,108.0059,108.0243,68788.0
2015-11-10 15:20:00,117.16,117.21,117.12,117.2,54445.0,108.0335,108.0796,107.9966,108.0704,54445.0
2015-11-10 15:25:00,117.21,117.27,117.2,117.25,86742.0,108.0796,108.135,108.0704,108.1165,86742.0
2015-11-10 15:30:00,117.26,117.29,117.19,117.21,78289.0,108.1257,108.1534,108.0612,108.0796,78289.0
2015-11-10 15:35:00,117.2,117.3,117.19,117.3,90139.0,108.0704,108.1626,108.0612,108.1626,90139.0
2015-11-10 15:40:00,117.31,117.47,117.31,117.35,150322.0,108.1718,108.3194,108.1718,108.2087,150322.0
2015-11-10 15:45:00,117.35,117.46,117.34,117.43,112625.0,108.2087,108.3102,108.1995,108.2825,112625.0
2015-11-10 15:50:00,117.43,117.44,117.25,117.26,137494.0,108.2825,108.2917,108.1165,108.1257,137494.0
2015-11-10 15:55:00,117.27,117.49,117.25,117.49,244216.0,108.135,108.3378,108.1165,108.3378,244216.0
2015-11-11 09:30:00,117.55,117.55,116.9,117.08,272554.0,108.3932,108.3932,107.7938,107.9598,272554.0
2015-11-11 09:35:00,117.02,117.08,116.77,116.96,152649.0,107.9044,107.9598,107.6739,107.8491,152649.0
2015-11-11 09:40:00,117.01,117.23,116.96,117.09,113142.0,107.8952,108.0981,107.8491,107.969,113142.0
2015-11-11 09:45:00,117.07,117.11,116.98,116.99,114572.0,107.9505,107.9874,107.8676,107.8768,114572.0
2015-11-11 09:50:00,116.99,117.21,116.98,117.1,92385.0,107.8768,108.0796,107.8676,107.9782,92385.0
2015-11-11 09:55:00,117.1,117.16,116.92,116.96,75011.0,107.9782,108.0335,107.8122,107.8491,75011.0
2015-11-11 10:00:00,116.98,117.01,116.86,116.98,68920.0,107.8676,107.8952,107.7569,107.8676,68920.0
2015-11-11 10:05:00,116.97,117.02,116.87,116.87,70545.0,107.8583,107.9044,107.7661,107.7661,70545.0
2015-11-11 10:10:00,116.88,116.89,116.5,116.59,126175.0,107.7753,107.7846,107.4249,107.5079,126175.0
2015-11-11 10:15:00,116.59,116.8,116.53,116.8,83141.0,107.5079,107.7016,107.4526,107.7016,83141.0
2015-11-11 10:20:00,116.78,117.0,116.75,116.94,61139.0,107.6831,107.886,107.6555,107.8307,61139.0
2015-11-11 10:25:00,116.93,116.96,116.77,116.84,37501.0,107.8214,107.8491,107.6739,107.7385,37501.0
2015-11-11 10:30:00,116.83,117.04,116.83,117.02,58558.0,107.7292,107.9229,107.7292,107.9044,58558.0
2015-11-11 10:35:00,117.03,117.07,116.79,116.91,58773.0,107.9137,107.9505,107.6924,107.803,58773.0
2015-11-11 10:40:00,116.92,116.92,116.73,116.89,56592.0,107.8122,107.8122,107.637,107.7846,56592.0
2015-11-11 10:45:00,116.9,116.95,116.79,116.89,51008.0,107.7938,107.8399,107.6924,107.7846,51008.0
2015-11-11 10:50:00,116.88,116.91,116.77,116.89,63079.0,107.7753,107.803,107.6739,107.7846,63079.0
2015-11-11 10:55:00,116.89,116.96,116.89,116.94,54256.0,107.7846,107.8491,107.7846,107.8307,54256.0
2015-11-11 11:00:00,116.94,116.96,116.73,116.88,86471.0,107.8307,107.8491,107.637,107.7753,86471.0
2015-11-11 11:05:00,116.88,116.92,116.8,116.89,57711.0,107.7753,107.8122,107.7016,107.7846,57711.0
2015-11-11 11:10:00,116.89,116.92,116.8,116.87,42584.0,107.7846,107.8122,107.7016,107.7661,42584.0
2015-11-11 11:15:00,116.87,117.05,116.86,116.97,67019.0,107.7661,107.9321,107.7569,107.8583,67019.0
2015-11-11 11:20:00,116.97,117.06,116.95,117.01,46285.0,107.8583,107.9413,107.8399,107.8952,46285.0
2015-11-11 11:25:00,117.01,117.15,116.97,117.11,57467.0,107.8952,108.0243,107.8583,107.9874,57467.0
2015-11-11 11:30:00,117.13,117.22,117.11,117.2,63147.0,108.0059,108.0889,107.9874,108.0704,63147.0
2015-11-11 11:35:00,117.19,117.33,117.19,117.26,50245.0,108.0612,108.1903,108.0612,108.1257,50245.0
2015-11-11 11:40:00,117.24,117.28,117.18,117.2,73060.0,108.1073,108.1442,108.052,108.0704,73060.0
2015-11-11 11:45:00,117.2,117.26,117.06,117.17,84736.0,108.0704,108.1257,107.9413,108.0428,84736.0
2015-11-11 11:50:00,117.17,117.34,117.17,117.33,53455.0,108.0428,108.1995,108.0428,108.1903,53455.0
2015-11-11 11:55:00,117.34,117.38,117.18,117.21,48791.0,108.1995,108.2364,108.052,108.0796,48791.0
2015-11-11 12:00:00,117.22,117.23,117.06,117.07,41165.0,108.0889,108.0981,107.9413,107.9505,41165.0
2015-11-11 12:05:00,117.08,117.24,117.07,117.19,44622.0,107.9598,108.1073,107.9505,108.0612,44622.0
2015-11-11 12:10:00,117.2,117.26,117.12,117.2,43417.0,108.0704,108.1257,107.9966,108.0704,43417.0
2015-11-11 12:15:00,117.19,117.21,117.11,117.16,43787.0,108.0612,108.0796,107.9874,108.0335,43787.0
2015-11-11 12:20:00,117.16,117.32,117.14,117.31,61510.0,108.0335,108.1811,108.0151,108.1718,61510.0
2015-11-11 12:25:00,117.33,117.49,117.32,117.41,67745.0,108.1903,108.3378,108.1811,108.2641,67745.0
2015-11-11 12:30:00,117.43,117.5,117.41,117.48,29883.0,108.2825,108.347,108.2641,108.3286,29883.0
2015-11-11 12:35:00,117.49,117.58,117.46,117.48,70911.0,108.3378,108.4208,108.3102,108.3286,70911.0
2015-11-11 12:40:00,117.48,117.5,117.43,117.44,36541.0,108.3286,108.347,108.2825,108.2917,36541.0
2015-11-11 12:45:00,117.44,117.57,117.42,117.46,44212.0,108.2917,108.4116,108.2733,108.3102,44212.0
2015-11-11 12:50:00,117.47,117.49,117.4,117.47,37441.0,108.3194,108.3378,108.2548,108.3194,37441.0
2015-11-11 12:55:00,117.48,117.5,117.4,117.43,29949.0,108.3286,108.347,108.2548,108.2825,29949.0
2015-11-11 13:00:00,117.44,117.5,117.41,117.46,27242.0,108.2917,108.347,108.2641,108.3102,27242.0
2015-11-11 13:05:00,117.48,117.48,117.29,117.34,40615.0,108.3286,108.3286,108.1534,108.1995,40615.0
2015-11-11 13:10:00,117.34,117.36,117.3,117.32,25134.0,108.1995,108.218,108.1626,108.1811,25134.0
2015-11-11 13:15:00,117.33,117.43,117.29,117.39,25166.0,108.1903,108.2825,108.1534,108.2456,25166.0
2015-11-11 13:20:00,117.39,117.5,117.35,117.35,53332.0,108.2456,108.347,108.2087,108.2087,53332.0
2015-11-11 13:25:00,117.36,117.4,117.23,117.36,36936.0,108.218,108.2548,108.0981,108.218,36936.0
2015-11-11 13:30:00,117.35,117.35,117.21,117.25,31027.0,108.2087,108.2087,108.0796,108.1165,31027.0
2015-11-11 13:35:00,117.25,117.26,117.1,117.18,22660.0,108.1165,108.1257,107.9782,108.052,22660.0
2015-11-11 13:40:00,117.17,117.26,117.1,117.26,37067.0,108.0428,108.1257,107.9782,108.1257,37067.0
2015-11-11 13:45:00,117.24,117.28,117.12,117.12,48515.0,108.1073,108.1442,107.9966,107.9966,48515.0
2015-11-11 13:50:00,117.13,117.13,117.02,117.09,86092.0,108.0059,108.0059,107.9044,107.969,86092.0
2015-11-11 13:55:00,117.09,117.15,117.03,117.05,59798.0,107.969,108.0243,107.9137,107.9321,59798.0
2015-11-11 14:00:00,117.04,117.1,116.92,116.96,64281.0,107.9229,107.9782,107.8122,107.8491,64281.0
2015-11-11 14:05:00,116.97,117.1,116.91,117.02,44833.0,107.8583,107.9782,107.803,107.9044,44833.0
2015-11-11 14:10:00,117.02,117.1,116.98,117.09,34463.0,107.9044,107.9782,107.8676,107.969,34463.0
2015-11-11 14:15:00,117.1,117.11,116.98,117.07,64524.0,107.9782,107.9874,107.8676,107.9505,64524.0
2015-11-11 14:20:00,117.05,117.06,116.97,117.04,43131.0,107.9321,107.9413,107.8583,107.9229,43131.0
2015-11-11 14:25:00,117.05,117.2,117.02,117.14,58685.0,107.9321,108.0704,107.9044,108.0151,58685.0
2015-11-11 14:30:00,117.14,117.2,117.08,117.14,62268.0,108.0151,108.0704,107.9598,108.0151,62268.0
2015-11-11 14:35:00,117.15,117.18,117.06,117.14,65003.0,108.0243,108.052,107.9413,108.0151,65003.0
2015-11-11 14:40:00,117.13,117.14,116.93,117.02,67334.0,108.0059,108.0151,107.8214,107.9044,67334.0
2015-11-11 14:45:00,117.02,117.1,116.93,116.99,58936.0,107.9044,107.9782,107.8214,107.8768,58936.0
2015-11-11 14:50:00,116.99,117.09,116.93,116.93,74026.0,107.8768,107.969,107.8214,107.8214,74026.0
2015-11-11 14:55:00,116.94,116.97,116.75,116.75,160137.0,107.8307,107.8583,107.6555,107.6555,160137.0
2015-11-11 15:00:00,116.75,116.8,116.63,116.69,94315.0,107.6555,107.7016,107.5448,107.6001,94315.0
2015-11-11 15:05:00,116.68,116.78,116.6,116.61,59244.0,107.5909,107.6831,107.5172,107.5264,59244.0
2015-11-11 15:10:00,116.61,116.82,116.61,116.77,81518.0,107.5264,107.72,107.5264,107.6739,81518.0
2015-11-11 15:15:00,116.76,116.85,116.63,116.69,67748.0,107.6647,107.7477,107.5448,107.6001,67748.0
2015-11-11 15:20:00,116.71,116.76,116.62,116.69,67059.0,107.6186,107.6647,107.5356,107.6001,67059.0
2015-11-11 15:25:00,116.68,116.78,116.66,116.77,51904.0,107.5909,107.6831,107.5725,107.6739,51904.0
2015-11-11 15:30:00,116.77,116.82,116.55,116.64,99228.0,107.6739,107.72,107.471,107.554,99228.0
2015-11-11 15:35:00,116.64,116.76,116.58,116.74,87225.0,107.554,107.6647,107.4987,107.6462,87225.0
2015-11-11 15:40:00,116.75,116.92,116.69,116.84,150019.0,107.6555,107.8122,107.6001,107.7385,150019.0
2015-11-11 15:45:00,116.85,116.89,116.6,116.62,159988.0,107.7477,107.7846,107.5172,107.5356,159988.0
2015-11-11 15:50:00,116.62,116.7,116.43,116.64,184340.0,107.5356,107.6094,107.3604,107.554,184340.0
2015-11-11 15:55:00,116.64,116.65,116.45,116.49,257321.0,107.554,107.5633,107.3788,107.4157,257321.0
2015-11-12 09:30:00,115.6,115.85,115.0,115.35,494243.0,106.5951,106.8256,106.0418,106.3645,494243.0
2015-11-12 09:35:00,115.32,116.18,115.21,115.7,180240.0,106.3369,107.1299,106.2354,106.6873,180240.0
2015-11-12 09:40:00,115.67,115.89,115.45,115.64,131192.0,106.6596,106.8625,106.4567,106.6319,131192.0
2015-11-12 09:45:00,115.65,115.84,115.31,115.78,114554.0,106.6412,106.8164,106.3276,106.761,114554.0
2015-11-12 09:50:00,115.78,115.91,115.66,115.89,116414.0,106.761,106.8809,106.6504,106.8625,116414.0
2015-11-12 09:55:00,115.87,116.1,115.7,116.04,115543.0,106.844,107.0561,106.6873,107.0008,115543.0
2015-11-12 10:00:00,116.03,116.03,115.75,115.8,78756.0,106.9916,106.9916,106.7334,106.7795,78756.0
2015-11-12 10:05:00,115.82,115.98,115.76,115.88,43799.0,106.7979,106.9454,106.7426,106.8532,43799.0
2015-11-12 10:10:00,115.89,116.18,115.88,116.18,108869.0,106.8625,107.1299,106.8532,107.1299,108869.0
2015-11-12 10:15:00,116.16,116.39,116.06,116.35,74403.0,107.1114,107.3235,107.0192,107.2866,74403.0
2015-11-12 10:20:00,116.38,116.47,116.3,116.34,74876.0,107.3143,107.3973,107.2405,107.2774,74876.0
2015-11-12 10:25:00,116.32,116.37,116.02,116.08,94525.0,107.259,107.3051,106.9823,107.0377,94525.0
2015-11-12 10:30:00,116.06,116.14,115.98,116.14,36940.0,107.0192,107.093,106.9454,107.093,36940.0
2015-11-12 10:35:00,116.15,116.35,116.04,116.35,25340.0,107.1022,107.2866,107.0008,107.2866,25340.0
2015-11-12 10:40:00,116.33,116.54,116.32,116.5,77916.0,107.2682,107.4618,107.259,107.4249,77916.0
2015-11-12 10:45:00,116.5,116.52,116.4,116.46,62169.0,107.4249,107.4434,107.3327,107.3881,62169.0
2015-11-12 10:50:00,116.47,116.52,116.38,116.39,109548.0,107.3973,107.4434,107.3143,107.3235,109548.0
2015-11-12 10:55:00,116.39,116.73,116.39,116.67,85536.0,107.3235,107.637,107.3235,107.5817,85536.0
2015-11-12 11:00:00,116.67,116.78,116.66,116.71,56364.0,107.5817,107.6831,107.5725,107.6186,56364.0
2015-11-12 11:05:00,116.69,116.76,116.64,116.75,86612.0,107.6001,107.6647,107.554,107.6555,86612.0
2015-11-12 11:10:00,116.76,116.78,116.63,116.66,46593.0,107.6647,107.6831,107.5448,107.5725,46593.0
2015-11-12 11:15:00,116.65,116.71,116.54,116.56,54244.0,107.5633,107.6186,107.4618,107.4803,54244.0
2015-11-12 11:20:00,116.57,116.59,116.36,116.37,124206.0,107.4895,107.5079,107.2958,107.3051,124206.0
2015-11-12 11:25:00,116.37,116.39,116.28,116.39,124664.0,107.3051,107.3235,107.2221,107.3235,124664.0
2015-11-12 11:30:00,116.39,116.39,116.08,116.09,66360.0,107.3235,107.3235,107.0377,107.0469,66360.0
2015-11-12 11:35:00,116.09,116.2,116.07,116.18,42964.0,107.0469,107.1483,107.0284,107.1299,42964.0
2015-11-12 11:40:00,116.17,116.23,116.07,116.07,36117.0,107.1206,107.176,107.0284,107.0284,36117.0
2015-11-12 11:45:00,116.07,116.07,115.93,115.99,93669.0,107.0284,107.0284,106.8993,106.9547,93669.0
2015-11-12 11:50:00,115.98,116.13,115.94,116.11,53656.0,106.9454,107.0838,106.9086,107.0653,53656.0
2015-11-12 11:55:00,116.13,116.38,116.09,116.37,47376.0,107.0838,107.3143,107.0469,107.3051,47376.0
2015-11-12 12:00:00,116.4,116.43,116.27,116.28,38028.0,107.3327,107.3604,107.2129,107.2221,38028.0
2015-11-12 12:05:00,116.27,116.29,116.1,116.15,40443.0,107.2129,107.2313,107.0561,107.1022,40443.0
2015-11-12 12:10:00,116.14,116.2,116.04,116.17,59257.0,107.093,107.1483,107.0008,107.1206,59257.0
2015-11-12 12:15:00,116.17,116.18,116.02,116.07,50650.0,107.1206,107.1299,106.9823,107.0284,50650.0
2015-11-12 12:20:00,116.07,116.07,115.96,115.99,39325.0,107.0284,107.0284,106.927,106.9547,39325.0
2015-11-12 12:25:00,115.98,116.19,115.98,116.13,39411.0,106.9454,107.1391,106.9454,107.0838,39411.0
2015-11-12 12:30:00,116.12,116.21,116.08,116.17,43228.0,107.0745,107.1575,107.0377,107.1206,43228.0
2015-11-12 12:35:00,116.17,116.34,116.16,116.24,153768.0,107.1206,107.2774,107.1114,107.1852,153768.0
2015-11-12 12:40:00,116.24,116.35,116.23,116.33,40808.0,107.1852,107.2866,107.176,107.2682,40808.0
2015-11-12 12:45:00,116.32,116.42,116.3,116.39,40162.0,107.259,107.3512,107.2405,107.3235,40162.0
2015-11-12 12:50:00,116.37,116.55,116.36,116.51,37740.0,107.3051,107.471,107.2958,107.4342,37740.0
2015-11-12 12:55:00,116.52,116.57,116.45,116.5,41487.0,107.4434,107.4895,107.3788,107.4249,41487.0
2015-11-12 13:00:00,116.49,116.66,116.49,116.53,45774.0,107.4157,107.5725,107.4157,107.4526,45774.0
2015-11-12 13:05:00,116.55,116.59,116.49,116.49,39166.0,107.471,107.5079,107.4157,107.4157,39166.0
2015-11-12 13:10:00,116.5,116.64,116.49,116.55,61216.0,107.4249,107.554,107.4157,107.471,61216.0
2015-11-12 13:15:00,116.56,116.63,116.5,116.61,68388.0,107.4803,107.5448,107.4249,107.5264,68388.0
2015-11-12 13:20:00,116.6,116.72,116.56,116.66,78706.0,107.5172,107.6278,107.4803,107.5725,78706.0
2015-11-12 13:25:00,116.66,116.72,116.62,116.71,45081.0,107.5725,107.6278,107.5356,107.6186,45081.0
2015-11-12 13:30:00,116.72,116.75,116.67,116.67,25793.0,107.6278,107.6555,107.5817,107.5817,25793.0
2015-11-12 13:35:00,116.66,116.73,116.64,116.72,39365.0,107.5725,107.637,107.554,107.6278,39365.0
2015-11-12 13:40:00,116.73,116.76,116.63,116.66,41156.0,107.637,107.6647,107.5448,107.5725,41156.0
2015-11-12 13:45:00,116.66,116.68,116.5,116.68,51518.0,107.5725,107.5909,107.4249,107.5909,51518.0
2015-11-12 13:50:00,116.67,116.69,116.59,116.69,39529.0,107.5817,107.6001,107.5079,107.6001,39529.0
2015-11-12 13:55:00,116.69,116.92,116.68,116.85,67985.0,107.6001,107.8122,107.5909,107.7477,67985.0
2015-11-12 14:00:00,116.85,116.9,116.81,116.9,55526.0,107.7477,107.7938,107.7108,107.7938,55526.0
2015-11-12 14:05:00,116.9,116.99,116.8,116.97,87515.0,107.7938,107.8768,107.7016,107.8583,87515.0
2015-11-12 14:10:00,116.97,116.99,116.83,116.97,71342.0,107.8583,107.8768,107.7292,107.8583,71342.0
2015-11-12 14:15:00,116.96,116.97,116.86,116.88,42611.0,107.8491,107.8583,107.7569,107.7753,42611.0
2015-11-12 14:20:00,116.89,116.9,116.75,116.78,56295.0,107.7846,107.7938,107.6555,107.6831,56295.0
2015-11-12 14:25:00,116.79,116.96,116.74,116.95,50312.0,107.6924,107.8491,107.6462,107.8399,50312.0
2015-11-12 14:30:00,116.97,116.99,116.86,116.87,46226.0,107.8583,107.8768,107.7569,107.7661,46226.0
2015-11-12 14:35:00,116.87,116.87,116.76,116.77,45235.0,107.7661,107.7661,107.6647,107.6739,45235.0
2015-11-12 14:40:00,116.78,116.8,116.62,116.76,98740.0,107.6831,107.7016,107.5356,107.6647,98740.0
2015-11-12 14:45:00,116.76,116.77,116.52,116.59,40988.0,107.6647,107.6739,107.4434,107.5079,40988.0
2015-11-12 14:50:00,116.58,116.58,116.32,116.32,51221.0,107.4987,107.4987,107.259,107.259,51221.0
2015-11-12 14:55:00,116.33,116.59,116.33,116.54,49578.0,107.2682,107.5079,107.2682,107.4618,49578.0
2015-11-12 15:00:00,116.53,116.75,116.51,116.61,57113.0,107.4526,107.6555,107.4342,107.5264,57113.0
2015-11-12 15:05:00,116.6,116.71,116.6,116.67,48374.0,107.5172,107.6186,107.5172,107.5817,48374.0
2015-11-12 15:10:00,116.67,116.67,116.45,116.58,63564.0,107.5817,107.5817,107.3788,107.4987,63564.0
2015-11-12 15:15:00,116.57,116.72,116.53,116.72,38364.0,107.4895,107.6278,107.4526,107.6278,38364.0
2015-11-12 15:20:00,116.74,116.75,116.51,116.57,56462.0,107.6462,107.6555,107.4342,107.4895,56462.0
2015-11-12 15:25:00,116.57,116.66,116.56,116.57,28295.0,107.4895,107.5725,107.4803,107.4895,28295.0
2015-11-12 15:30:00,116.58,116.63,116.46,116.47,45748.0,107.4987,107.5448,107.3881,107.3973,45748.0
2015-11-12 15:35:00,116.48,116.61,116.46,116.52,63973.0,107.4065,107.5264,107.3881,107.4434,63973.0
2015-11-12 15:40:00,116.52,116.52,116.35,116.43,73104.0,107.4434,107.4434,107.2866,107.3604,73104.0
2015-11-12 15:45:00,116.42,116.43,116.3,116.33,152606.0,107.3512,107.3604,107.2405,107.2682,152606.0
2015-11-12 15:50:00,116.31,116.4,116.21,116.31,126456.0,107.2497,107.3327,107.1575,107.2497,126456.0
2015-11-12 15:55:00,116.3,116.35,116.19,116.25,203526.0,107.2405,107.2866,107.1391,107.1944,203526.0
2015-11-13 09:30:00,115.92,116.42,115.87,116.38,177019.0,106.8901,107.3512,106.844,107.3143,177019.0
2015-11-13 09:35:00,116.32,116.39,116.21,116.35,109938.0,107.259,107.3235,107.1575,107.2866,109938.0
2015-11-13 09:40:00,116.34,116.4,116.21,116.25,164763.0,107.2774,107.3327,107.1575,107.1944,164763.0
2015-11-13 09:45:00,116.23,116.23,115.85,116.1,108224.0,107.176,107.176,106.8256,107.0561,108224.0
2015-11-13 09:50:00,116.11,116.11,115.67,115.82,100436.0,107.0653,107.0653,106.6596,106.7979,100436.0
2015-11-13 09:55:00,115.8,115.87,115.45,115.52,91407.0,106.7795,106.844,106.4567,106.5213,91407.0
2015-11-13 10:00:00,115.48,115.66,115.45,115.45,163171.0,106.4844,106.6504,106.4567,106.4567,163171.0
2015-11-13 10:05:00,115.45,115.45,115.08,115.35,244897.0,106.4567,106.4567,106.1156,106.3645,244897.0
2015-11-13 10:10:00,115.35,115.47,115.3,115.39,137124.0,106.3645,106.4752,106.3184,106.4014,137124.0
2015-11-13 10:15:00,115.38,115.4,115.01,115.03,137332.0,106.3922,106.4106,106.051,106.0695,137332.0
2015-11-13 10:20:00,115.05,115.4,115.03,115.25,118254.0,106.0879,106.4106,106.0695,106.2723,118254.0
2015-11-13 10:25:00,115.25,115.31,115.12,115.12,72294.0,106.2723,106.3276,106.1524,106.1524,72294.0
2015-11-13 10:30:00,115.14,115.16,114.97,115.05,152586.0,106.1709,106.1893,106.0141,106.0879,152586.0
2015-11-13 10:35:00,115.05,115.19,115.0,115.03,70284.0,106.0879,106.217,106.0418,106.0695,70284.0
2015-11-13 10:40:00,115.03,115.11,115.0,115.08,44532.0,106.0695,106.1432,106.0418,106.1156,44532.0
2015-11-13 10:45:00,115.07,115.37,115.0,115.36,170464.0,106.1063,106.383,106.0418,106.3737,170464.0
2015-11-13 10:50:00,115.35,115.36,115.12,115.13,44632.0,106.3645,106.3737,106.1524,106.1617,44632.0
2015-11-13 10:55:00,115.13,115.31,115.11,115.29,64341.0,106.1617,106.3276,106.1432,106.3092,64341.0
2015-11-13 11:00:00,115.28,115.29,115.16,115.22,137290.0,106.3,106.3092,106.1893,106.2447,137290.0
2015-11-13 11:05:00,115.22,115.26,115.16,115.2,33219.0,106.2447,106.2815,106.1893,106.2262,33219.0
2015-11-13 11:10:00,115.21,115.22,115.01,115.08,57168.0,106.2354,106.2447,106.051,106.1156,57168.0
2015-11-13 11:15:00,115.09,115.09,114.92,115.04,65792.0,106.1248,106.1248,105.968,106.0787,65792.0
2015-11-13 11:20:00,115.03,115.27,114.96,115.21,95982.0,106.0695,106.2908,106.0049,106.2354,95982.0
2015-11-13 11:25:00,115.2,115.29,115.17,115.23,46743.0,106.2262,106.3092,106.1985,106.2539,46743.0
2015-11-13 11:30:00,115.21,115.25,115.12,115.18,40714.0,106.2354,106.2723,106.1524,106.2078,40714.0
2015-11-13 11:35:00,115.18,115.33,115.07,115.12,93899.0,106.2078,106.3461,106.1063,106.1524,93899.0
2015-11-13 11:40:00,115.11,115.26,115.1,115.26,37765.0,106.1432,106.2815,106.134,106.2815,37765.0
2015-11-13 11:45:00,115.24,115.35,115.23,115.26,31829.0,106.2631,106.3645,106.2539,106.2815,31829.0
2015-11-13 11:50:00,115.25,115.34,115.17,115.31,38417.0,106.2723,106.3553,106.1985,106.3276,38417.0
2015-11-13 11:55:00,115.32,115.44,115.28,115.44,144425.0,106.3369,106.4475,106.3,106.4475,144425.0
2015-11-13 12:00:00,115.44,115.52,115.32,115.5,36370.0,106.4475,106.5213,106.3369,106.5028,36370.0
2015-11-13 12:05:00,115.5,115.6,115.38,115.58,37947.0,106.5028,106.5951,106.3922,106.5766,37947.0
2015-11-13 12:10:00,115.6,115.8,115.59,115.75,68544.0,106.5951,106.7795,106.5858,106.7334,68544.0
2015-11-13 12:15:00,115.75,115.85,115.73,115.79,54094.0,106.7334,106.8256,106.7149,106.7702,54094.0
2015-11-13 12:20:00,115.8,115.93,115.69,115.69,49678.0,106.7795,106.8993,106.678,106.678,49678.0
2015-11-13 12:25:00,115.71,115.72,115.48,115.49,79645.0,106.6965,106.7057,106.4844,106.4936,79645.0
2015-11-13 12:30:00,115.5,115.51,115.39,115.44,36667.0,106.5028,106.5121,106.4014,106.4475,36667.0
2015-11-13 12:35:00,115.44,115.44,115.26,115.37,53752.0,106.4475,106.4475,106.2815,106.383,53752.0
2015-11-13 12:40:00,115.37,115.37,115.2,115.3,30018.0,106.383,106.383,106.2262,106.3184,30018.0
2015-11-13 12:45:00,115.29,115.35,115.26,115.32,39757.0,106.3092,106.3645,106.2815,106.3369,39757.0
2015-11-13 12:50:00,115.31,115.4,115.24,115.28,34484.0,106.3276,106.4106,106.2631,106.3,34484.0
2015-11-13 12:55:00,115.28,115.4,115.28,115.39,18807.0,106.3,106.4106,106.3,106.4014,18807.0
2015-11-13 13:00:00,115.39,115.47,115.35,115.44,34187.0,106.4014,106.4752,106.3645,106.4475,34187.0
2015-11-13 13:05:00,115.43,115.45,115.23,115.28,26974.0,106.4383,106.4567,106.2539,106.3,26974.0
2015-11-13 13:10:00,115.27,115.33,115.25,115.28,36058.0,106.2908,106.3461,106.2723,106.3,36058.0
2015-11-13 13:15:00,115.27,115.38,115.23,115.33,33236.0,106.2908,106.3922,106.2539,106.3461,33236.0
2015-11-13 13:20:00,115.34,115.34,115.21,115.27,31403.0,106.3553,106.3553,106.2354,106.2908,31403.0
2015-11-13 13:25:00,115.25,115.34,115.25,115.31,32071.0,106.2723,106.3553,106.2723,106.3276,32071.0
2015-11-13 13:30:00,115.34,115.43,115.34,115.38,36729.0,106.3553,106.4383,106.3553,106.3922,36729.0
2015-11-13 13:35:00,115.36,115.39,115.26,115.34,45848.0,106.3737,106.4014,106.2815,106.3553,45848.0
2015-11-13 13:40:00,115.34,115.39,115.28,115.3,65686.0,106.3553,106.4014,106.3,106.3184,65686.0
2015-11-13 13:45:00,115.29,115.37,115.19,115.21,53180.0,106.3092,106.383,106.217,106.2354,53180.0
2015-11-13 13:50:00,115.2,115.31,115.17,115.24,35232.0,106.2262,106.3276,106.1985,106.2631,35232.0
2015-11-13 13:55:00,115.23,115.23,115.02,115.03,51032.0,106.2539,106.2539,106.0602,106.0695,51032.0
2015-11-13 14:00:00,115.03,115.12,115.02,115.09,39686.0,106.0695,106.1524,106.0602,106.1248,39686.0
2015-11-13 14:05:00,115.09,115.12,114.78,114.85,117435.0,106.1248,106.1524,105.8389,105.9035,117435.0
2015-11-13 14:10:00,114.86,114.88,114.75,114.81,143645.0,105.9127,105.9311,105.8113,105.8666,143645.0
2015-11-13 14:15:00,114.8,114.96,114.72,114.85,94559.0,105.8574,106.0049,105.7836,105.9035,94559.0
2015-11-13 14:20:00,114.87,114.94,114.7,114.73,76810.0,105.9219,105.9865,105.7652,105.7928,76810.0
2015-11-13 14:25:00,114.74,114.75,114.65,114.66,42415.0,105.802,105.8113,105.7191,105.7283,42415.0
2015-11-13 14:30:00,114.66,114.7,114.52,114.6,101269.0,105.7283,105.7652,105.5992,105.6729,101269.0
2015-11-13 14:35:00,114.6,114.67,114.54,114.59,71206.0,105.6729,105.7375,105.6176,105.6637,71206.0
2015-11-13 14:40:00,114.59,114.68,114.51,114.66,76467.0,105.6637,105.7467,105.59,105.7283,76467.0
2015-11-13 14:45:00,114.67,114.67,114.44,114.57,107733.0,105.7375,105.7375,105.5254,105.6453,107733.0
2015-11-13 14:50:00,114.57,114.67,114.38,114.48,120299.0,105.6453,105.7375,105.4701,105.5623,120299.0
2015-11-13 14:55:00,114.49,114.66,114.44,114.65,91081.0,105.5715,105.7283,105.5254,105.7191,91081.0
2015-11-13 15:00:00,114.66,114.89,114.64,114.83,121962.0,105.7283,105.9404,105.7098,105.885,121962.0
2015-11-13 15:05:00,114.83,114.97,114.74,114.93,96901.0,105.885,106.0141,105.802,105.9772,96901.0
2015-11-13 15:10:00,114.93,114.93,114.83,114.93,82603.0,105.9772,105.9772,105.885,105.9772,82603.0
2015-11-13 15:15:00,114.93,114.95,114.76,114.77,105696.0,105.9772,105.9957,105.8205,105.8297,105696.0
2015-11-13 15:20:00,114.77,114.78,114.61,114.77,110864.0,105.8297,105.8389,105.6822,105.8297,110864.0
2015-11-13 15:25:00,114.77,114.91,114.68,114.75,129166.0,105.8297,105.9588,105.7467,105.8113,129166.0
2015-11-13 15:30:00,114.76,114.94,114.73,114.81,151698.0,105.8205,105.9865,105.7928,105.8666,151698.0
2015-11-13 15:35:00,114.82,114.94,114.75,114.87,90188.0,105.8758,105.9865,105.8113,105.9219,90188.0
2015-11-13 15:40:00,114.88,115.01,114.79,114.86,147598.0,105.9311,106.051,105.8481,105.9127,147598.0
2015-11-13 15:45:00,114.88,114.95,114.82,114.88,92938.0,105.9311,105.9957,105.8758,105.9311,92938.0
2015-11-13 15:50:00,114.87,114.92,114.77,114.82,136746.0,105.9219,105.968,105.8297,105.8758,136746.0
2015-11-13 15:55:00,114.81,114.88,114.74,114.82,301395.0,105.8666,105.9311,105.802,105.8758,301395.0
2015-11-16 09:30:00,113.5,114.25,113.33,114.25,343297.0,104.6586,105.3502,104.5019,105.3502,343297.0
2015-11-16 09:35:00,114.25,114.47,113.89,114.41,126797.0,105.3502,105.5531,105.0183,105.4977,126797.0
2015-11-16 09:40:00,114.39,114.5,114.02,114.03,124269.0,105.4793,105.5807,105.1381,105.1473,124269.0
2015-11-16 09:45:00,114.06,114.34,113.94,114.09,94032.0,105.175,105.4332,105.0644,105.2027,94032.0
2015-11-16 09:50:00,114.08,114.13,113.91,114.08,145448.0,105.1935,105.2396,105.0367,105.1935,145448.0
2015-11-16 09:55:00,114.08,114.28,114.03,114.16,61247.0,105.1935,105.3779,105.1473,105.2672,61247.0
2015-11-16 10:00:00,114.15,114.35,113.99,114.31,78856.0,105.258,105.4424,105.1105,105.4055,78856.0
2015-11-16 10:05:00,114.31,114.5,114.24,114.37,70543.0,105.4055,105.5807,105.341,105.4609,70543.0
2015-11-16 10:10:00,114.37,114.67,114.3,114.62,67591.0,105.4609,105.7375,105.3963,105.6914,67591.0
2015-11-16 10:15:00,114.64,114.8,114.5,114.63,73686.0,105.7098,105.8574,105.5807,105.7006,73686.0
2015-11-16 10:20:00,114.64,114.79,114.46,114.64,93015.0,105.7098,105.8481,105.5439,105.7098,93015.0
2015-11-16 10:25:00,114.65,114.65,114.38,114.4,77486.0,105.7191,105.7191,105.4701,105.4885,77486.0
2015-11-16 10:30:00,114.42,114.6,114.36,114.56,62503.0,105.507,105.6729,105.4516,105.6361,62503.0
2015-11-16 10:35:00,114.56,114.58,114.36,114.51,74615.0,105.6361,105.6545,105.4516,105.59,74615.0
2015-11-16 10:40:00,114.5,114.63,114.31,114.46,100251.0,105.5807,105.7006,105.4055,105.5439,100251.0
2015-11-16 10:45:00,114.46,114.66,114.44,114.57,50238.0,105.5439,105.7283,105.5254,105.6453,50238.0
2015-11-16 10:50:00,114.57,114.63,114.5,114.52,27351.0,105.6453,105.7006,105.5807,105.5992,27351.0
2015-11-16 10:55:00,114.53,114.54,114.32,114.33,64051.0,105.6084,105.6176,105.4148,105.424,64051.0
2015-11-16 11:00:00,114.34,114.54,114.31,114.37,66448.0,105.4332,105.6176,105.4055,105.4609,66448.0
2015-11-16 11:05:00,114.37,114.51,114.31,114.36,41113.0,105.4609,105.59,105.4055,105.4516,41113.0
2015-11-16 11:10:00,114.37,114.58,114.22,114.34,57441.0,105.4609,105.6545,105.3225,105.4332,57441.0
2015-11-16 11:15:00,114.33,114.45,114.3,114.44,50215.0,105.424,105.5346,105.3963,105.5254,50215.0
2015-11-16 11:20:00,114.45,114.71,114.34,114.41,70074.0,105.5346,105.7744,105.4332,105.4977,70074.0
2015-11-16 11:25:00,114.4,114.41,114.25,114.28,48446.0,105.4885,105.4977,105.3502,105.3779,48446.0
2015-11-16 11:30:00,114.3,114.69,114.3,114.51,52833.0,105.3963,105.7559,105.3963,105.59,52833.0
2015-11-16 11:35:00,114.49,114.65,114.49,114.59,36649.0,105.5715,105.7191,105.5715,105.6637,36649.0
2015-11-16 11:40:00,114.6,114.71,114.58,114.6,57055.0,105.6729,105.7744,105.6545,105.6729,57055.0
2015-11-16 11:45:00,114.6,114.94,114.59,114.91,43162.0,105.6729,105.9865,105.6637,105.9588,43162.0
2015-11-16 11:50:00,114.91,114.95,114.85,114.9,49738.0,105.9588,105.9957,105.9035,105.9496,49738.0
2015-11-16 11:55:00,114.9,114.99,114.89,114.97,46606.0,105.9496,106.0326,105.9404,106.0141,46606.0
2015-11-16 12:00:00,114.97,115.07,114.92,115.04,44133.0,106.0141,106.1063,105.968,106.0787,44133.0
2015-11-16 12:05:00,115.04,115.09,114.95,115.03,29672.0,106.0787,106.1248,105.9957,106.0695,29672.0
2015-11-16 12:10:00,115.04,115.06,114.82,114.88,40545.0,106.0787,106.0971,105.8758,105.9311,40545.0
2015-11-16 12:15:00,114.89,115.0,114.84,114.97,37022.0,105.9404,106.0418,105.8943,106.0141,37022.0
2015-11-16 12:20:00,114.97,115.16,114.97,115.14,37441.0,106.0141,106.1893,106.0141,106.1709,37441.0
2015-11-16 12:25:00,115.14,115.14,115.01,115.1,28525.0,106.1709,106.1709,106.051,106.134,28525.0
2015-11-16 12:30:00,115.09,115.35,115.06,115.23,50938.0,106.1248,106.3645,106.0971,106.2539,50938.0
2015-11-16 12:35:00,115.23,115.27,115.09,115.11,29776.0,106.2539,106.2908,106.1248,106.1432,29776.0
2015-11-16 12:40:00,115.11,115.31,115.1,115.24,45694.0,106.1432,106.3276,106.134,106.2631,45694.0
2015-11-16 12:45:00,115.24,115.28,115.12,115.13,29110.0,106.2631,106.3,106.1524,106.1617,29110.0
2015-11-16 12:50:00,115.12,115.2,115.02,115.05,26501.0,106.1524,106.2262,106.0602,106.0879,26501.0
2015-11-16 12:55:00,115.03,115.15,114.96,115.13,22359.0,106.0695,106.1801,106.0049,106.1617,22359.0
2015-11-16 13:00:00,115.14,115.19,115.08,115.16,18041.0,106.1709,106.217,106.1156,106.1893,18041.0
2015-11-16 13:05:00,115.18,115.25,115.06,115.14,30701.0,106.2078,106.2723,106.0971,106.1709,30701.0
2015-11-16 13:10:00,115.16,115.26,115.13,115.15,23300.0,106.1893,106.2815,106.1617,106.1801,23300.0
2015-11-16 13:15:00,115.16,115.29,115.11,115.28,24089.0,106.1893,106.3092,106.1432,106.3,24089.0
2015-11-16 13:20:00,115.29,115.37,115.27,115.35,23011.0,106.3092,106.383,106.2908,106.3645,23011.0
2015-11-16 13:25:00,115.36,115.37,115.19,115.21,26669.0,106.3737,106.383,106.217,106.2354,26669.0
2015-11-16 13:30:00,115.2,115.31,115.1,115.13,20652.0,106.2262,106.3276,106.134,106.1617,20652.0
2015-11-16 13:35:00,115.14,115.2,115.09,115.11,28597.0,106.1709,106.2262,106.1248,106.1432,28597.0
2015-11-16 13:40:00,115.11,115.19,115.08,115.08,30259.0,106.1432,106.217,106.1156,106.1156,30259.0
2015-11-16 13:45:00,115.08,115.22,115.06,115.21,23961.0,106.1156,106.2447,106.0971,106.2354,23961.0
2015-11-16 13:50:00,115.22,115.3,115.2,115.28,40874.0,106.2447,106.3184,106.2262,106.3,40874.0
2015-11-16 13:55:00,115.3,115.36,115.2,115.33,31967.0,106.3184,106.3737,106.2262,106.3461,31967.0
2015-11-16 14:00:00,115.33,115.38,115.27,115.32,51407.0,106.3461,106.3922,106.2908,106.3369,51407.0
2015-11-16 14:05:00,115.31,115.31,115.2,115.29,31099.0,106.3276,106.3276,106.2262,106.3092,31099.0
2015-11-16 14:10:00,115.3,115.35,115.24,115.31,49224.0,106.3184,106.3645,106.2631,106.3276,49224.0
2015-11-16 14:15:00,115.34,115.49,115.33,115.47,44849.0,106.3553,106.4936,106.3461,106.4752,44849.0
2015-11-16 14:20:00,115.47,115.48,115.43,115.46,34192.0,106.4752,106.4844,106.4383,106.466,34192.0
2015-11-16 14:25:00,115.45,115.45,115.29,115.36,37025.0,106.4567,106.4567,106.3092,106.3737,37025.0
2015-11-16 14:30:00,115.35,115.5,115.35,115.47,33442.0,106.3645,106.5028,106.3645,106.4752,33442.0
2015-11-16 14:35:00,115.48,115.51,115.39,115.48,42579.0,106.4844,106.5121,106.4014,106.4844,42579.0
2015-11-16 14:40:00,115.49,115.51,115.35,115.39,53322.0,106.4936,106.5121,106.3645,106.4014,53322.0
2015-11-16 14:45:00,115.39,115.49,115.36,115.39,39397.0,106.4014,106.4936,106.3737,106.4014,39397.0
2015-11-16 14:50:00,115.39,115.4,115.27,115.35,53917.0,106.4014,106.4106,106.2908,106.3645,53917.0
2015-11-16 14:55:00,115.35,115.41,115.31,115.41,42316.0,106.3645,106.4199,106.3276,106.4199,42316.0
2015-11-16 15:00:00,115.42,115.59,115.42,115.49,65773.0,106.4291,106.5858,106.4291,106.4936,65773.0
2015-11-16 15:05:00,115.5,115.66,115.49,115.59,46860.0,106.5028,106.6504,106.4936,106.5858,46860.0
2015-11-16 15:10:00,115.59,115.8,115.58,115.72,51763.0,106.5858,106.7795,106.5766,106.7057,51763.0
2015-11-16 15:15:00,115.72,115.77,115.65,115.69,41759.0,106.7057,106.7518,106.6412,106.678,41759.0
2015-11-16 15:20:00,115.7,115.94,115.7,115.93,81443.0,106.6873,106.9086,106.6873,106.8993,81443.0
2015-11-16 15:25:00,115.93,116.06,115.9,115.96,96108.0,106.8993,107.0192,106.8717,106.927,96108.0
2015-11-16 15:30:00,115.96,116.01,115.9,115.99,71678.0,106.927,106.9731,106.8717,106.9547,71678.0
2015-11-16 15:35:00,115.99,116.08,115.94,115.97,79340.0,106.9547,107.0377,106.9086,106.9362,79340.0
2015-11-16 15:40:00,115.97,115.98,115.78,115.83,83116.0,106.9362,106.9454,106.761,106.8071,83116.0
2015-11-16 15:45:00,115.84,115.92,115.82,115.88,85857.0,106.8164,106.8901,106.7979,106.8532,85857.0
2015-11-16 15:50:00,115.88,115.93,115.82,115.91,119896.0,106.8532,106.8993,106.7979,106.8809,119896.0
2015-11-16 15:55:00,115.91,115.99,115.82,115.87,328517.0,106.8809,106.9547,106.7979,106.844,328517.0
2015-11-17 09:30:00,116.11,116.2,115.6,116.12,161933.0,107.0653,107.1483,106.5951,107.0745,161933.0
2015-11-17 09:35:00,116.05,116.3,115.86,115.92,52348.0,107.01,107.2405,106.8348,106.8901,52348.0
2015-11-17 09:40:00,115.91,115.98,115.6,115.89,68627.0,106.8809,106.9454,106.5951,106.8625,68627.0
2015-11-17 09:45:00,115.85,115.94,115.51,115.66,63867.0,106.8256,106.9086,106.5121,106.6504,63867.0
2015-11-17 09:50:00,115.65,115.88,115.55,115.75,56024.0,106.6412,106.8532,106.5489,106.7334,56024.0
2015-11-17 09:55:00,115.76,115.88,115.73,115.86,50502.0,106.7426,106.8532,106.7149,106.8348,50502.0
2015-11-17 10:00:00,115.88,116.0,115.78,115.81,50359.0,106.8532,106.9639,106.761,106.7887,50359.0
2015-11-17 10:05:00,115.85,116.11,115.73,116.08,46005.0,106.8256,107.0653,106.7149,107.0377,46005.0
2015-11-17 10:10:00,116.07,116.17,116.02,116.15,49719.0,107.0284,107.1206,106.9823,107.1022,49719.0
2015-11-17 10:15:00,116.15,116.22,116.09,116.14,47770.0,107.1022,107.1668,107.0469,107.093,47770.0
2015-11-17 10:20:00,116.15,116.37,116.13,116.31,98670.0,107.1022,107.3051,107.0838,107.2497,98670.0
2015-11-17 10:25:00,116.31,116.4,116.13,116.33,48343.0,107.2497,107.3327,107.0838,107.2682,48343.0
2015-11-17 10:30:00,116.32,116.58,116.28,116.5,72757.0,107.259,107.4987,107.2221,107.4249,72757.0
2015-11-17 10:35:00,116.49,116.6,116.45,116.54,103740.0,107.4157,107.5172,107.3788,107.4618,103740.0
2015-11-17 10:40:00,116.53,116.57,116.4,116.55,59852.0,107.4526,107.4895,107.3327,107.471,59852.0
2015-11-17 10:45:00,116.55,116.74,116.55,116.74,63781.0,107.471,107.6462,107.471,107.6462,63781.0
2015-11-17 10:50:00,116.72,116.89,116.63,116.83,76155.0,107.6278,107.7846,107.5448,107.7292,76155.0
2015-11-17 10:55:00,116.84,116.9,116.7,116.74,67411.0,107.7385,107.7938,107.6094,107.6462,67411.0
2015-11-17 11:00:00,116.73,116.74,116.57,116.69,76745.0,107.637,107.6462,107.4895,107.6001,76745.0
2015-11-17 11:05:00,116.69,116.73,116.52,116.58,61532.0,107.6001,107.637,107.4434,107.4987,61532.0
2015-11-17 11:10:00,116.58,116.62,116.53,116.61,49395.0,107.4987,107.5356,107.4526,107.5264,49395.0
2015-11-17 11:15:00,116.62,116.72,116.52,116.62,62300.0,107.5356,107.6278,107.4434,107.5356,62300.0
2015-11-17 11:20:00,116.63,116.71,116.56,116.67,45806.0,107.5448,107.6186,107.4803,107.5817,45806.0
2015-11-17 11:25:00,116.66,116.72,116.55,116.7,42560.0,107.5725,107.6278,107.471,107.6094,42560.0
2015-11-17 11:30:00,116.69,116.87,116.64,116.83,59217.0,107.6001,107.7661,107.554,107.7292,59217.0
2015-11-17 11:35:00,116.82,116.9,116.78,116.78,65316.0,107.72,107.7938,107.6831,107.6831,65316.0
2015-11-17 11:40:00,116.77,116.94,116.77,116.91,54214.0,107.6739,107.8307,107.6739,107.803,54214.0
2015-11-17 11:45:00,116.91,116.95,116.76,116.78,55324.0,107.803,107.8399,107.6647,107.6831,55324.0
2015-11-17 11:50:00,116.78,116.94,116.78,116.92,67903.0,107.6831,107.8307,107.6831,107.8122,67903.0
2015-11-17 11:55:00,116.94,117.07,116.91,117.05,146551.0,107.8307,107.9505,107.803,107.9321,146551.0
2015-11-17 12:00:00,117.05,117.25,117.05,117.24,119280.0,107.9321,108.1165,107.9321,108.1073,119280.0
2015-11-17 12:05:00,117.24,117.47,117.23,117.45,161201.0,108.1073,108.3194,108.0981,108.3009,161201.0
2015-11-17 12:10:00,117.45,117.5,117.39,117.46,82084.0,108.3009,108.347,108.2456,108.3102,82084.0
2015-11-17 12:15:00,117.46,117.53,117.42,117.47,97900.0,108.3102,108.3747,108.2733,108.3194,97900.0
2015-11-17 12:20:00,117.48,117.55,117.21,117.21,104710.0,108.3286,108.3932,108.0796,108.0796,104710.0
2015-11-17 12:25:00,117.2,117.35,117.19,117.23,74578.0,108.0704,108.2087,108.0612,108.0981,74578.0
2015-11-17 12:30:00,117.24,117.24,117.05,117.08,66563.0,108.1073,108.1073,107.9321,107.9598,66563.0
2015-11-17 12:35:00,117.08,117.1,116.86,116.94,49078.0,107.9598,107.9782,107.7569,107.8307,49078.0
2015-11-17 12:40:00,116.94,116.95,116.81,116.86,46805.0,107.8307,107.8399,107.7108,107.7569,46805.0
2015-11-17 12:45:00,116.85,116.92,116.76,116.81,37985.0,107.7477,107.8122,107.6647,107.7108,37985.0
2015-11-17 12:50:00,116.82,117.11,116.81,116.88,85215.0,107.72,107.9874,107.7108,107.7753,85215.0
2015-11-17 12:55:00,116.88,116.94,116.84,116.88,39332.0,107.7753,107.8307,107.7385,107.7753,39332.0
2015-11-17 13:00:00,116.88,117.13,116.85,117.13,50484.0,107.7753,108.0059,107.7477,108.0059,50484.0
2015-11-17 13:05:00,117.13,117.19,117.03,117.08,33980.0,108.0059,108.0612,107.9137,107.9598,33980.0
2015-11-17 13:10:00,117.09,117.21,117.06,117.16,38660.0,107.969,108.0796,107.9413,108.0335,38660.0
2015-11-17 13:15:00,117.15,117.16,116.88,116.92,39804.0,108.0243,108.0335,107.7753,107.8122,39804.0
2015-11-17 13:20:00,116.91,116.93,116.85,116.87,30343.0,107.803,107.8214,107.7477,107.7661,30343.0
2015-11-17 13:25:00,116.88,116.9,116.65,116.68,58430.0,107.7753,107.7938,107.5633,107.5909,58430.0
2015-11-17 13:30:00,116.67,116.79,116.64,116.78,60431.0,107.5817,107.6924,107.554,107.6831,60431.0
2015-11-17 13:35:00,116.78,116.82,116.66,116.75,48960.0,107.6831,107.72,107.5725,107.6555,48960.0
2015-11-17 13:40:00,116.76,116.84,116.68,116.79,42468.0,107.6647,107.7385,107.5909,107.6924,42468.0
2015-11-17 13:45:00,116.8,116.91,116.72,116.89,63923.0,107.7016,107.803,107.6278,107.7846,63923.0
2015-11-17 13:50:00,116.87,117.02,116.83,117.0,66494.0,107.7661,107.9044,107.7292,107.886,66494.0
2015-11-17 13:55:00,117.01,117.01,116.86,116.94,36735.0,107.8952,107.8952,107.7569,107.8307,36735.0
2015-11-17 14:00:00,116.94,117.0,116.83,117.0,27385.0,107.8307,107.886,107.7292,107.886,27385.0
2015-11-17 14:05:00,116.99,117.14,116.98,117.04,57638.0,107.8768,108.0151,107.8676,107.9229,57638.0
2015-11-17 14:10:00,117.02,117.06,116.98,117.05,46328.0,107.9044,107.9413,107.8676,107.9321,46328.0
2015-11-17 14:15:00,117.05,117.07,116.9,116.96,45366.0,107.9321,107.9505,107.7938,107.8491,45366.0
2015-11-17 14:20:00,116.95,116.97,116.74,116.74,55482.0,107.8399,107.8583,107.6462,107.6462,55482.0
2015-11-17 14:25:00,116.75,116.75,116.34,116.36,91773.0,107.6555,107.6555,107.2774,107.2958,91773.0
2015-11-17 14:30:00,116.35,116.37,116.06,116.09,114290.0,107.2866,107.3051,107.0192,107.0469,114290.0
2015-11-17 14:35:00,116.08,116.1,115.95,116.04,86054.0,107.0377,107.0561,106.9178,107.0008,86054.0
2015-11-17 14:40:00,116.04,116.24,115.77,115.81,122378.0,107.0008,107.1852,106.7518,106.7887,122378.0
2015-11-17 14:45:00,115.83,116.07,115.7,116.07,60395.0,106.8071,107.0284,106.6873,107.0284,60395.0
2015-11-17 14:50:00,116.07,116.17,115.85,115.92,88992.0,107.0284,107.1206,106.8256,106.8901,88992.0
2015-11-17 14:55:00,115.91,116.17,115.9,116.09,101614.0,106.8809,107.1206,106.8717,107.0469,101614.0
2015-11-17 15:00:00,116.1,116.12,115.85,115.87,67717.0,107.0561,107.0745,106.8256,106.844,67717.0
2015-11-17 15:05:00,115.87,116.04,115.85,115.88,52430.0,106.844,107.0008,106.8256,106.8532,52430.0
2015-11-17 15:10:00,115.87,115.92,115.71,115.75,61955.0,106.844,106.8901,106.6965,106.7334,61955.0
2015-11-17 15:15:00,115.77,115.89,115.73,115.86,49607.0,106.7518,106.8625,106.7149,106.8348,49607.0
2015-11-17 15:20:00,115.86,116.09,115.82,115.86,80959.0,106.8348,107.0469,106.7979,106.8348,80959.0
2015-11-17 15:25:00,115.85,116.0,115.75,115.99,70266.0,106.8256,106.9639,106.7334,106.9547,70266.0
2015-11-17 15:30:00,115.97,116.09,115.85,116.01,80950.0,106.9362,107.0469,106.8256,106.9731,80950.0
2015-11-17 15:35:00,116.0,116.08,115.96,116.01,68503.0,106.9639,107.0377,106.927,106.9731,68503.0
2015-11-17 15:40:00,116.0,116.33,116.0,116.23,96899.0,106.9639,107.2682,106.9639,107.176,96899.0
2015-11-17 15:45:00,116.23,116.32,116.07,116.13,86795.0,107.176,107.259,107.0284,107.0838,86795.0
2015-11-17 15:50:00,116.13,116.3,116.11,116.24,101674.0,107.0838,107.2405,107.0653,107.1852,101674.0
2015-11-17 15:55:00,116.25,116.28,116.06,116.11,154421.0,107.1944,107.2221,107.0192,107.0653,154421.0
2015-11-18 09:30:00,116.22,116.5,116.1,116.21,145597.0,107.1668,107.4249,107.0561,107.1575,145597.0
2015-11-18 09:35:00,116.21,116.4,116.05,116.26,65074.0,107.1575,107.3327,107.01,107.2036,65074.0
2015-11-18 09:40:00,116.26,116.57,116.2,116.46,74756.0,107.2036,107.4895,107.1483,107.3881,74756.0
2015-11-18 09:45:00,116.48,116.7,116.48,116.63,73619.0,107.4065,107.6094,107.4065,107.5448,73619.0
2015-11-18 09:50:00,116.64,116.93,116.63,116.82,74192.0,107.554,107.8214,107.5448,107.72,74192.0
2015-11-18 09:55:00,116.82,116.89,116.55,116.55,71034.0,107.72,107.7846,107.471,107.471,71034.0
2015-11-18 10:00:00,116.57,116.83,116.52,116.8,51307.0,107.4895,107.7292,107.4434,107.7016,51307.0
2015-11-18 10:05:00,116.8,116.99,116.76,116.94,65266.0,107.7016,107.8768,107.6647,107.8307,65266.0
2015-11-18 10:10:00,116.93,116.97,116.83,116.85,74047.0,107.8214,107.8583,107.7292,107.7477,74047.0
2015-11-18 10:15:00,116.84,116.85,116.48,116.74,105217.0,107.7385,107.7477,107.4065,107.6462,105217.0
2015-11-18 10:20:00,116.76,116.97,116.73,116.91,53112.0,107.6647,107.8583,107.637,107.803,53112.0
2015-11-18 10:25:00,116.92,116.98,116.65,116.71,42396.0,107.8122,107.8676,107.5633,107.6186,42396.0
2015-11-18 10:30:00,116.72,116.96,116.71,116.77,62877.0,107.6278,107.8491,107.6186,107.6739,62877.0
2015-11-18 10:35:00,116.76,116.79,116.69,116.74,32495.0,107.6647,107.6924,107.6001,107.6462,32495.0
2015-11-18 10:40:00,116.75,116.87,116.68,116.87,63560.0,107.6555,107.7661,107.5909,107.7661,63560.0
2015-11-18 10:45:00,116.87,116.95,116.79,116.95,42744.0,107.7661,107.8399,107.6924,107.8399,42744.0
2015-11-18 10:50:00,116.94,117.11,116.84,117.04,98628.0,107.8307,107.9874,107.7385,107.9229,98628.0
2015-11-18 10:55:00,117.02,117.07,116.93,117.02,63544.0,107.9044,107.9505,107.8214,107.9044,63544.0
2015-11-18 11:00:00,117.03,117.13,116.95,117.11,64030.0,107.9137,108.0059,107.8399,107.9874,64030.0
2015-11-18 11:05:00,117.13,117.25,117.07,117.21,66747.0,108.0059,108.1165,107.9505,108.0796,66747.0
2015-11-18 11:10:00,117.21,117.35,117.11,117.26,85252.0,108.0796,108.2087,107.9874,108.1257,85252.0
2015-11-18 11:15:00,117.27,117.33,117.15,117.2,64273.0,108.135,108.1903,108.0243,108.0704,64273.0
2015-11-18 11:20:00,117.21,117.35,117.21,117.28,48137.0,108.0796,108.2087,108.0796,108.1442,48137.0
2015-11-18 11:25:00,117.28,117.34,117.22,117.27,86957.0,108.1442,108.1995,108.0889,108.135,86957.0
2015-11-18 11:30:00,117.28,117.3,117.18,117.24,32352.0,108.1442,108.1626,108.052,108.1073,32352.0
2015-11-18 11:35:00,117.25,117.36,117.23,117.33,40711.0,108.1165,108.218,108.0981,108.1903,40711.0
2015-11-18 11:40:00,117.34,117.45,117.33,117.44,80376.0,108.1995,108.3009,108.1903,108.2917,80376.0
2015-11-18 11:45:00,117.45,117.63,117.44,117.61,124508.0,108.3009,108.4669,108.2917,108.4485,124508.0
2015-11-18 11:50:00,117.61,117.66,117.55,117.56,86471.0,108.4485,108.4946,108.3932,108.4024,86471.0
2015-11-18 11:55:00,117.57,117.58,117.45,117.49,40536.0,108.4116,108.4208,108.3009,108.3378,40536.0
2015-11-18 12:00:00,117.47,117.52,117.33,117.39,51347.0,108.3194,108.3655,108.1903,108.2456,51347.0
2015-11-18 12:05:00,117.4,117.45,117.36,117.45,44977.0,108.2548,108.3009,108.218,108.3009,44977.0
2015-11-18 12:10:00,117.45,117.45,117.36,117.44,47151.0,108.3009,108.3009,108.218,108.2917,47151.0
2015-11-18 12:15:00,117.45,117.57,117.43,117.55,51125.0,108.3009,108.4116,108.2825,108.3932,51125.0
2015-11-18 12:20:00,117.54,117.71,117.54,117.69,103446.0,108.3839,108.5407,108.3839,108.5222,103446.0
2015-11-18 12:25:00,117.68,117.72,117.62,117.69,107754.0,108.513,108.5499,108.4577,108.5222,107754.0
2015-11-18 12:30:00,117.7,117.71,117.52,117.63,42990.0,108.5315,108.5407,108.3655,108.4669,42990.0
2015-11-18 12:35:00,117.63,117.72,117.58,117.6,54916.0,108.4669,108.5499,108.4208,108.4393,54916.0
2015-11-18 12:40:00,117.59,117.6,117.42,117.42,32789.0,108.43,108.4393,108.2733,108.2733,32789.0
2015-11-18 12:45:00,117.4,117.43,117.34,117.39,39352.0,108.2548,108.2825,108.1995,108.2456,39352.0
2015-11-18 12:50:00,117.39,117.48,117.36,117.48,38441.0,108.2456,108.3286,108.218,108.3286,38441.0
2015-11-18 12:55:00,117.47,117.57,117.47,117.54,23706.0,108.3194,108.4116,108.3194,108.3839,23706.0
2015-11-18 13:00:00,117.53,117.54,117.46,117.47,34891.0,108.3747,108.3839,108.3102,108.3194,34891.0
2015-11-18 13:05:00,117.47,117.56,117.47,117.56,31289.0,108.3194,108.4024,108.3194,108.4024,31289.0
2015-11-18 13:10:00,117.55,117.67,117.54,117.57,35762.0,108.3932,108.5038,108.3839,108.4116,35762.0
2015-11-18 13:15:00,117.57,117.65,117.5,117.65,43757.0,108.4116,108.4854,108.347,108.4854,43757.0
2015-11-18 13:20:00,117.64,117.72,117.6,117.69,44714.0,108.4761,108.5499,108.4393,108.5222,44714.0
2015-11-18 13:25:00,117.69,117.8,117.69,117.73,62342.0,108.5222,108.6237,108.5222,108.5591,62342.0
2015-11-18 13:30:00,117.72,117.72,117.61,117.64,38177.0,108.5499,108.5499,108.4485,108.4761,38177.0
2015-11-18 13:35:00,117.64,117.66,117.55,117.6,43484.0,108.4761,108.4946,108.3932,108.4393,43484.0
2015-11-18 13:40:00,117.59,117.67,117.57,117.61,34795.0,108.43,108.5038,108.4116,108.4485,34795.0
2015-11-18 13:45:00,117.6,117.7,117.59,117.6,38780.0,108.4393,108.5315,108.43,108.4393,38780.0
2015-11-18 13:50:00,117.61,117.67,117.55,117.56,48736.0,108.4485,108.5038,108.3932,108.4024,48736.0
2015-11-18 13:55:00,117.56,117.6,117.46,117.46,37975.0,108.4024,108.4393,108.3102,108.3102,37975.0
2015-11-18 14:00:00,117.47,117.69,117.42,117.5,101665.0,108.3194,108.5222,108.2733,108.347,101665.0
2015-11-18 14:05:00,117.5,117.79,117.49,117.75,59069.0,108.347,108.6145,108.3378,108.5776,59069.0
2015-11-18 14:10:00,117.77,117.94,117.76,117.86,92104.0,108.596,108.7528,108.5868,108.679,92104.0
2015-11-18 14:15:00,117.85,117.9,117.73,117.74,56035.0,108.6698,108.7159,108.5591,108.5683,56035.0
2015-11-18 14:20:00,117.75,117.84,117.7,117.81,48529.0,108.5776,108.6606,108.5315,108.6329,48529.0
2015-11-18 14:25:00,117.81,117.82,117.65,117.78,63040.0,108.6329,108.6421,108.4854,108.6052,63040.0
2015-11-18 14:30:00,117.79,117.83,117.63,117.73,72855.0,108.6145,108.6513,108.4669,108.5591,72855.0
2015-11-18 14:35:00,117.73,117.91,117.68,117.86,83611.0,108.5591,108.7251,108.513,108.679,83611.0
2015-11-18 14:40:00,117.89,117.93,117.85,117.89,46865.0,108.7067,108.7435,108.6698,108.7067,46865.0
2015-11-18 14:45:00,117.9,117.9,117.79,117.81,58617.0,108.7159,108.7159,108.6145,108.6329,58617.0
2015-11-18 14:50:00,117.81,117.89,117.78,117.86,72620.0,108.6329,108.7067,108.6052,108.679,72620.0
2015-11-18 14:55:00,117.87,117.96,117.8,117.94,51455.0,108.6882,108.7712,108.6237,108.7528,51455.0
2015-11-18 15:00:00,117.93,118.0,117.89,117.89,64101.0,108.7435,108.8081,108.7067,108.7067,64101.0
2015-11-18 15:05:00,117.89,117.93,117.82,117.83,62031.0,108.7067,108.7435,108.6421,108.6513,62031.0
2015-11-18 15:10:00,117.84,117.91,117.8,117.91,52443.0,108.6606,108.7251,108.6237,108.7251,52443.0
2015-11-18 15:15:00,117.91,118.06,117.88,118.03,183661.0,108.7251,108.8634,108.6974,108.8358,183661.0
2015-11-18 15:20:00,118.03,118.04,117.97,118.02,74963.0,108.8358,108.845,108.7804,108.8265,74963.0
2015-11-18 15:25:00,118.01,118.06,117.96,118.01,98188.0,108.8173,108.8634,108.7712,108.8173,98188.0
2015-11-18 15:30:00,118.01,118.06,117.97,118.04,107595.0,108.8173,108.8634,108.7804,108.845,107595.0
2015-11-18 15:35:00,118.04,118.13,118.0,118.09,145264.0,108.845,108.928,108.8081,108.8911,145264.0
2015-11-18 15:40:00,118.09,118.18,118.07,118.13,129499.0,108.8911,108.9741,108.8726,108.928,129499.0
2015-11-18 15:45:00,118.13,118.18,118.08,118.18,106354.0,108.928,108.9741,108.8819,108.9741,106354.0
2015-11-18 15:50:00,118.18,118.26,118.13,118.24,180085.0,108.9741,109.0478,108.928,109.0294,180085.0
2015-11-18 15:55:00,118.24,118.28,118.11,118.13,317904.0,109.0294,109.0663,108.9095,108.928,317904.0
2015-11-19 09:30:00,118.15,118.18,117.89,118.02,241925.0,108.9464,108.9741,108.7067,108.8265,241925.0
2015-11-19 09:35:00,118.02,118.18,117.74,117.77,111149.0,108.8265,108.9741,108.5683,108.596,111149.0
2015-11-19 09:40:00,117.8,117.98,117.64,117.96,113615.0,108.6237,108.7897,108.4761,108.7712,113615.0
2015-11-19 09:45:00,117.96,118.0,117.78,117.92,112305.0,108.7712,108.8081,108.6052,108.7343,112305.0
2015-11-19 09:50:00,117.91,118.16,117.88,118.14,146958.0,108.7251,108.9556,108.6974,108.9372,146958.0
2015-11-19 09:55:00,118.16,118.26,118.04,118.15,80214.0,108.9556,109.0478,108.845,108.9464,80214.0
2015-11-19 10:00:00,118.16,118.2,117.96,117.96,134670.0,108.9556,108.9925,108.7712,108.7712,134670.0
2015-11-19 10:05:00,117.99,118.2,117.99,118.16,54267.0,108.7989,108.9925,108.7989,108.9556,54267.0
2015-11-19 10:10:00,118.16,118.18,117.95,117.96,60496.0,108.9556,108.9741,108.762,108.7712,60496.0
2015-11-19 10:15:00,117.97,118.0,117.88,117.97,59984.0,108.7804,108.8081,108.6974,108.7804,59984.0
2015-11-19 10:20:00,117.97,118.2,117.97,118.17,83207.0,108.7804,108.9925,108.7804,108.9649,83207.0
2015-11-19 10:25:00,118.17,118.42,118.1,118.35,93544.0,108.9649,109.1954,108.9003,109.1308,93544.0
2015-11-19 10:30:00,118.36,118.49,118.36,118.38,71465.0,109.1401,109.2599,109.1401,109.1585,71465.0
2015-11-19 10:35:00,118.4,118.41,118.27,118.36,67836.0,109.1769,109.1862,109.0571,109.1401,67836.0
2015-11-19 10:40:00,118.36,118.39,118.27,118.28,54086.0,109.1401,109.1677,109.0571,109.0663,54086.0
2015-11-19 10:45:00,118.28,118.33,118.25,118.29,41120.0,109.0663,109.1124,109.0386,109.0755,41120.0
2015-11-19 10:50:00,118.29,118.34,118.1,118.16,52446.0,109.0755,109.1216,108.9003,108.9556,52446.0
2015-11-19 10:55:00,118.13,118.18,118.05,118.15,54898.0,108.928,108.9741,108.8542,108.9464,54898.0
2015-11-19 11:00:00,118.16,118.3,118.16,118.3,58481.0,108.9556,109.0847,108.9556,109.0847,58481.0
2015-11-19 11:05:00,118.29,118.34,118.27,118.31,53033.0,109.0755,109.1216,109.0571,109.0939,53033.0
2015-11-19 11:10:00,118.32,118.45,118.3,118.45,37214.0,109.1032,109.223,109.0847,109.223,37214.0
2015-11-19 11:15:00,118.45,118.58,118.43,118.57,67289.0,109.223,109.3429,109.2046,109.3337,67289.0
2015-11-19 11:20:00,118.58,118.65,118.5,118.62,65327.0,109.3429,109.4075,109.2691,109.3798,65327.0
2015-11-19 11:25:00,118.62,118.74,118.59,118.64,69532.0,109.3798,109.4905,109.3521,109.3982,69532.0
2015-11-19 11:30:00,118.62,118.64,118.5,118.52,39494.0,109.3798,109.3982,109.2691,109.2876,39494.0
2015-11-19 11:35:00,118.51,118.53,118.44,118.47,27732.0,109.2784,109.2968,109.2138,109.2415,27732.0
2015-11-19 11:40:00,118.46,118.57,118.45,118.54,40482.0,109.2323,109.3337,109.223,109.306,40482.0
2015-11-19 11:45:00,118.55,118.59,118.44,118.47,36725.0,109.3153,109.3521,109.2138,109.2415,36725.0
2015-11-19 11:50:00,118.45,118.51,118.4,118.41,34805.0,109.223,109.2784,109.1769,109.1862,34805.0
2015-11-19 11:55:00,118.42,118.59,118.4,118.59,31228.0,109.1954,109.3521,109.1769,109.3521,31228.0
2015-11-19 12:00:00,118.6,118.73,118.56,118.67,45005.0,109.3614,109.4812,109.3245,109.4259,45005.0
2015-11-19 12:05:00,118.66,118.68,118.6,118.65,34526.0,109.4167,109.4351,109.3614,109.4075,34526.0
2015-11-19 12:10:00,118.68,118.8,118.65,118.65,42881.0,109.4351,109.5458,109.4075,109.4075,42881.0
2015-11-19 12:15:00,118.65,118.67,118.54,118.63,31667.0,109.4075,109.4259,109.306,109.389,31667.0
2015-11-19 12:20:00,118.63,118.74,118.63,118.67,37891.0,109.389,109.4905,109.389,109.4259,37891.0
2015-11-19 12:25:00,118.67,118.75,118.64,118.7,26641.0,109.4259,109.4997,109.3982,109.4536,26641.0
2015-11-19 12:30:00,118.7,118.76,118.63,118.63,25319.0,109.4536,109.5089,109.389,109.389,25319.0
2015-11-19 12:35:00,118.63,118.68,118.6,118.68,30865.0,109.389,109.4351,109.3614,109.4351,30865.0
2015-11-19 12:40:00,118.7,118.75,118.61,118.66,45668.0,109.4536,109.4997,109.3706,109.4167,45668.0
2015-11-19 12:45:00,118.67,118.77,118.66,118.73,25810.0,109.4259,109.5181,109.4167,109.4812,25810.0
2015-11-19 12:50:00,118.73,118.88,118.73,118.85,51269.0,109.4812,109.6195,109.4812,109.5919,51269.0
2015-11-19 12:55:00,118.85,118.98,118.82,118.91,48452.0,109.5919,109.7118,109.5642,109.6472,48452.0
2015-11-19 13:00:00,118.91,118.93,118.85,118.93,42292.0,109.6472,109.6657,109.5919,109.6657,42292.0
2015-11-19 13:05:00,118.92,119.0,118.92,118.98,47450.0,109.6564,109.7302,109.6564,109.7118,47450.0
2015-11-19 13:10:00,118.99,119.15,118.99,119.09,96149.0,109.721,109.8685,109.721,109.8132,96149.0
2015-11-19 13:15:00,119.11,119.16,119.07,119.15,39136.0,109.8316,109.8777,109.7947,109.8685,39136.0
2015-11-19 13:20:00,119.13,119.15,119.06,119.07,71796.0,109.8501,109.8685,109.7855,109.7947,71796.0
2015-11-19 13:25:00,119.08,119.08,118.96,118.96,48509.0,109.804,109.804,109.6933,109.6933,48509.0
2015-11-19 13:30:00,118.96,118.97,118.82,118.85,40318.0,109.6933,109.7025,109.5642,109.5919,40318.0
2015-11-19 13:35:00,118.83,118.88,118.75,118.88,32984.0,109.5734,109.6195,109.4997,109.6195,32984.0
2015-11-19 13:40:00,118.86,119.11,118.86,119.03,107437.0,109.6011,109.8316,109.6011,109.7579,107437.0
2015-11-19 13:45:00,119.02,119.07,118.94,118.99,57649.0,109.7486,109.7947,109.6749,109.721,57649.0
2015-11-19 13:50:00,119.0,119.01,118.9,118.94,29684.0,109.7302,109.7394,109.638,109.6749,29684.0
2015-11-19 13:55:00,118.93,118.97,118.82,118.82,27886.0,109.6657,109.7025,109.5642,109.5642,27886.0
2015-11-19 14:00:00,118.83,118.89,118.71,118.72,41741.0,109.5734,109.6288,109.4628,109.472,41741.0
2015-11-19 14:05:00,118.71,118.87,118.67,118.69,68620.0,109.4628,109.6103,109.4259,109.4443,68620.0
2015-11-19 14:10:00,118.69,118.75,118.63,118.67,34531.0,109.4443,109.4997,109.389,109.4259,34531.0
2015-11-19 14:15:00,118.65,118.75,118.63,118.66,39273.0,109.4075,109.4997,109.389,109.4167,39273.0
2015-11-19 14:20:00,118.66,118.72,118.63,118.69,38953.0,109.4167,109.472,109.389,109.4443,38953.0
2015-11-19 14:25:00,118.68,118.71,118.62,118.7,63280.0,109.4351,109.4628,109.3798,109.4536,63280.0
2015-11-19 14:30:00,118.69,118.8,118.68,118.71,53814.0,109.4443,109.5458,109.4351,109.4628,53814.0
2015-11-19 14:35:00,118.71,118.74,118.64,118.69,41558.0,109.4628,109.4905,109.3982,109.4443,41558.0
2015-11-19 14:40:00,118.69,118.72,118.64,118.66,42307.0,109.4443,109.472,109.3982,109.4167,42307.0
2015-11-19 14:45:00,118.66,118.75,118.65,118.68,60878.0,109.4167,109.4997,109.4075,109.4351,60878.0
2015-11-19 14:50:00,118.68,118.8,118.66,118.73,115247.0,109.4351,109.5458,109.4167,109.4812,115247.0
2015-11-19 14:55:00,118.73,118.76,118.65,118.65,56038.0,109.4812,109.5089,109.4075,109.4075,56038.0
2015-11-19 15:00:00,118.66,118.7,118.56,118.59,62173.0,109.4167,109.4536,109.3245,109.3521,62173.0
2015-11-19 15:05:00,118.6,118.61,118.4,118.48,79220.0,109.3614,109.3706,109.1769,109.2507,79220.0
2015-11-19 15:10:00,118.49,118.51,118.41,118.46,63003.0,109.2599,109.2784,109.1862,109.2323,63003.0
2015-11-19 15:15:00,118.45,118.53,118.42,118.53,59873.0,109.223,109.2968,109.1954,109.2968,59873.0
2015-11-19 15:20:00,118.53,118.68,118.52,118.64,96357.0,109.2968,109.4351,109.2876,109.3982,96357.0
2015-11-19 15:25:00,118.65,118.84,118.62,118.82,68520.0,109.4075,109.5827,109.3798,109.5642,68520.0
2015-11-19 15:30:00,118.82,118.86,118.71,118.71,92044.0,109.5642,109.6011,109.4628,109.4628,92044.0
2015-11-19 15:35:00,118.71,118.79,118.71,118.78,88201.0,109.4628,109.5366,109.4628,109.5273,88201.0
2015-11-19 15:40:00,118.78,118.81,118.74,118.75,73894.0,109.5273,109.555,109.4905,109.4997,73894.0
2015-11-19 15:45:00,118.74,118.77,118.63,118.64,122545.0,109.4905,109.5181,109.389,109.3982,122545.0
2015-11-19 15:50:00,118.64,118.72,118.61,118.7,148148.0,109.3982,109.472,109.3706,109.4536,148148.0
2015-11-19 15:55:00,118.71,118.79,118.68,118.72,191722.0,109.4628,109.5366,109.4351,109.472,191722.0
2015-11-20 09:30:00,119.11,119.27,118.9,119.24,646375.0,109.8316,109.9792,109.638,109.9515,646375.0
2015-11-20 09:35:00,119.18,119.5,119.13,119.43,143399.0,109.8962,110.1913,109.8501,110.1267,143399.0
2015-11-20 09:40:00,119.45,119.75,119.33,119.55,183346.0,110.1451,110.4218,110.0345,110.2374,183346.0
2015-11-20 09:45:00,119.55,119.83,119.54,119.81,138842.0,110.2374,110.4955,110.2281,110.4771,138842.0
2015-11-20 09:50:00,119.81,119.99,119.68,119.69,137679.0,110.4771,110.6431,110.3572,110.3664,137679.0
2015-11-20 09:55:00,119.7,119.73,119.51,119.51,140329.0,110.3757,110.4033,110.2005,110.2005,140329.0
2015-11-20 10:00:00,119.51,119.56,119.36,119.37,100656.0,110.2005,110.2466,110.0622,110.0714,100656.0
2015-11-20 10:05:00,119.37,119.64,119.36,119.64,89149.0,110.0714,110.3203,110.0622,110.3203,89149.0
2015-11-20 10:10:00,119.63,119.96,119.62,119.92,97381.0,110.3111,110.6154,110.3019,110.5785,97381.0
2015-11-20 10:15:00,119.92,119.97,119.84,119.9,77866.0,110.5785,110.6246,110.5048,110.5601,77866.0
2015-11-20 10:20:00,119.92,119.92,119.58,119.73,134138.0,110.5785,110.5785,110.265,110.4033,134138.0
2015-11-20 10:25:00,119.74,119.81,119.68,119.7,148851.0,110.4126,110.4771,110.3572,110.3757,148851.0
2015-11-20 10:30:00,119.7,119.8,119.58,119.64,99498.0,110.3757,110.4679,110.265,110.3203,99498.0
2015-11-20 10:35:00,119.65,119.79,119.61,119.78,78367.0,110.3296,110.4587,110.2927,110.4494,78367.0
2015-11-20 10:40:00,119.78,119.86,119.74,119.79,59731.0,110.4494,110.5232,110.4126,110.4587,59731.0
2015-11-20 10:45:00,119.8,119.89,119.73,119.89,77978.0,110.4679,110.5509,110.4033,110.5509,77978.0
2015-11-20 10:50:00,119.89,119.92,119.81,119.82,102407.0,110.5509,110.5785,110.4771,110.4863,102407.0
2015-11-20 10:55:00,119.81,119.84,119.69,119.7,79170.0,110.4771,110.5048,110.3664,110.3757,79170.0
2015-11-20 11:00:00,119.7,119.77,119.61,119.66,97709.0,110.3757,110.4402,110.2927,110.3388,97709.0
2015-11-20 11:05:00,119.68,119.7,119.66,119.7,60317.0,110.3572,110.3757,110.3388,110.3757,60317.0
2015-11-20 11:10:00,119.69,119.69,119.53,119.54,57183.0,110.3664,110.3664,110.2189,110.2281,57183.0
2015-11-20 11:15:00,119.52,119.53,119.36,119.48,104114.0,110.2097,110.2189,110.0622,110.1728,104114.0
2015-11-20 11:20:00,119.48,119.52,119.46,119.49,72296.0,110.1728,110.2097,110.1544,110.182,72296.0
2015-11-20 11:25:00,119.49,119.51,119.45,119.46,69031.0,110.182,110.2005,110.1451,110.1544,69031.0
2015-11-20 11:30:00,119.47,119.47,119.35,119.39,60080.0,110.1636,110.1636,110.0529,110.0898,60080.0
2015-11-20 11:35:00,119.37,119.43,119.34,119.43,57127.0,110.0714,110.1267,110.0437,110.1267,57127.0
2015-11-20 11:40:00,119.43,119.52,119.42,119.5,47832.0,110.1267,110.2097,110.1175,110.1913,47832.0
2015-11-20 11:45:00,119.5,119.65,119.5,119.58,59864.0,110.1913,110.3296,110.1913,110.265,59864.0
2015-11-20 11:50:00,119.59,119.59,119.44,119.44,44423.0,110.2742,110.2742,110.1359,110.1359,44423.0
2015-11-20 11:55:00,119.44,119.59,119.42,119.58,42214.0,110.1359,110.2742,110.1175,110.265,42214.0
2015-11-20 12:00:00,119.58,119.72,119.56,119.72,57618.0,110.265,110.3941,110.2466,110.3941,57618.0
2015-11-20 12:05:00,119.73,119.8,119.7,119.8,49131.0,110.4033,110.4679,110.3757,110.4679,49131.0
2015-11-20 12:10:00,119.78,119.8,119.7,119.73,40749.0,110.4494,110.4679,110.3757,110.4033,40749.0
2015-11-20 12:15:00,119.72,119.81,119.7,119.79,90032.0,110.3941,110.4771,110.3757,110.4587,90032.0
2015-11-20 12:20:00,119.78,119.83,119.71,119.79,33963.0,110.4494,110.4955,110.3849,110.4587,33963.0
2015-11-20 12:25:00,119.78,119.81,119.7,119.72,30410.0,110.4494,110.4771,110.3757,110.3941,30410.0
2015-11-20 12:30:00,119.71,119.78,119.7,119.78,43617.0,110.3849,110.4494,110.3757,110.4494,43617.0
2015-11-20 12:35:00,119.78,119.81,119.72,119.73,46802.0,110.4494,110.4771,110.3941,110.4033,46802.0
2015-11-20 12:40:00,119.73,119.75,119.66,119.7,60481.0,110.4033,110.4218,110.3388,110.3757,60481.0
2015-11-20 12:45:00,119.7,119.7,119.61,119.62,39770.0,110.3757,110.3757,110.2927,110.3019,39770.0
2015-11-20 12:50:00,119.62,119.68,119.61,119.65,54376.0,110.3019,110.3572,110.2927,110.3296,54376.0
2015-11-20 12:55:00,119.65,119.68,119.58,119.59,48193.0,110.3296,110.3572,110.265,110.2742,48193.0
2015-11-20 13:00:00,119.59,119.71,119.58,119.7,82861.0,110.2742,110.3849,110.265,110.3757,82861.0
2015-11-20 13:05:00,119.7,119.73,119.66,119.69,41756.0,110.3757,110.4033,110.3388,110.3664,41756.0
2015-11-20 13:10:00,119.69,119.69,119.58,119.62,39100.0,110.3664,110.3664,110.265,110.3019,39100.0
2015-11-20 13:15:00,119.61,119.7,119.61,119.66,50360.0,110.2927,110.3757,110.2927,110.3388,50360.0
2015-11-20 13:20:00,119.65,119.69,119.6,119.69,56457.0,110.3296,110.3664,110.2835,110.3664,56457.0
2015-11-20 13:25:00,119.68,119.69,119.52,119.52,44683.0,110.3572,110.3664,110.2097,110.2097,44683.0
2015-11-20 13:30:00,119.53,119.53,119.41,119.48,42996.0,110.2189,110.2189,110.1083,110.1728,42996.0
2015-11-20 13:35:00,119.47,119.58,119.45,119.58,47527.0,110.1636,110.265,110.1451,110.265,47527.0
2015-11-20 13:40:00,119.57,119.71,119.56,119.57,47193.0,110.2558,110.3849,110.2466,110.2558,47193.0
2015-11-20 13:45:00,119.58,119.71,119.57,119.69,38902.0,110.265,110.3849,110.2558,110.3664,38902.0
2015-11-20 13:50:00,119.69,119.74,119.63,119.68,106680.0,110.3664,110.4126,110.3111,110.3572,106680.0
2015-11-20 13:55:00,119.68,119.72,119.58,119.63,80663.0,110.3572,110.3941,110.265,110.3111,80663.0
2015-11-20 14:00:00,119.64,119.7,119.6,119.63,53615.0,110.3203,110.3757,110.2835,110.3111,53615.0
2015-11-20 14:05:00,119.63,119.67,119.59,119.65,79860.0,110.3111,110.348,110.2742,110.3296,79860.0
2015-11-20 14:10:00,119.66,119.71,119.63,119.66,87285.0,110.3388,110.3849,110.3111,110.3388,87285.0
2015-11-20 14:15:00,119.67,119.7,119.63,119.7,58035.0,110.348,110.3757,110.3111,110.3757,58035.0
2015-11-20 14:20:00,119.7,119.81,119.69,119.81,87399.0,110.3757,110.4771,110.3664,110.4771,87399.0
2015-11-20 14:25:00,119.8,119.87,119.79,119.84,47688.0,110.4679,110.5324,110.4587,110.5048,47688.0
2015-11-20 14:30:00,119.84,119.85,119.78,119.81,61707.0,110.5048,110.514,110.4494,110.4771,61707.0
2015-11-20 14:35:00,119.8,119.84,119.79,119.83,84372.0,110.4679,110.5048,110.4587,110.4955,84372.0
2015-11-20 14:40:00,119.83,119.84,119.79,119.81,52082.0,110.4955,110.5048,110.4587,110.4771,52082.0
2015-11-20 14:45:00,119.81,119.83,119.79,119.82,71016.0,110.4771,110.4955,110.4587,110.4863,71016.0
2015-11-20 14:50:00,119.82,119.9,119.81,119.88,59133.0,110.4863,110.5601,110.4771,110.5416,59133.0
2015-11-20 14:55:00,119.87,119.88,119.65,119.66,77317.0,110.5324,110.5416,110.3296,110.3388,77317.0
2015-11-20 15:00:00,119.66,119.85,119.66,119.76,93543.0,110.3388,110.514,110.3388,110.431,93543.0
2015-11-20 15:05:00,119.77,119.82,119.67,119.79,100225.0,110.4402,110.4863,110.348,110.4587,100225.0
2015-11-20 15:10:00,119.78,119.92,119.76,119.9,65511.0,110.4494,110.5785,110.431,110.5601,65511.0
2015-11-20 15:15:00,119.9,119.92,119.83,119.88,96886.0,110.5601,110.5785,110.4955,110.5416,96886.0
2015-11-20 15:20:00,119.9,119.93,119.83,119.93,68612.0,110.5601,110.5878,110.4955,110.5878,68612.0
2015-11-20 15:25:00,119.93,119.99,119.87,119.98,88218.0,110.5878,110.6431,110.5324,110.6339,88218.0
2015-11-20 15:30:00,119.99,120.0,119.91,119.99,168186.0,110.6431,110.6523,110.5693,110.6431,168186.0
2015-11-20 15:35:00,119.99,120.19,119.97,120.05,416974.0,110.6431,110.8275,110.6246,110.6984,416974.0
2015-11-20 15:40:00,120.05,120.15,120.01,120.12,189286.0,110.6984,110.7906,110.6615,110.763,189286.0
2015-11-20 15:45:00,120.12,120.25,120.12,120.16,246389.0,110.763,110.8828,110.763,110.7998,246389.0
2015-11-20 15:50:00,120.17,120.23,120.05,120.1,225989.0,110.8091,110.8644,110.6984,110.7445,225989.0
2015-11-20 15:55:00,120.1,120.16,119.95,120.11,520091.0,110.7445,110.7998,110.6062,110.7537,520091.0
2015-11-23 09:30:00,120.3,120.44,120.08,120.24,281850.0,110.9289,111.058,110.7261,110.8736,281850.0
2015-11-23 09:35:00,120.25,120.25,119.91,119.99,213260.0,110.8828,110.8828,110.5693,110.6431,213260.0
2015-11-23 09:40:00,120.0,120.39,119.98,120.27,89031.0,110.6523,111.0119,110.6339,110.9013,89031.0
2015-11-23 09:45:00,120.29,120.65,120.27,120.58,99876.0,110.9197,111.2517,110.9013,111.1871,99876.0
2015-11-23 09:50:00,120.55,120.58,120.36,120.38,91879.0,111.1595,111.1871,110.9843,111.0027,91879.0
2015-11-23 09:55:00,120.37,120.52,120.11,120.12,113368.0,110.9935,111.1318,110.7537,110.763,113368.0
2015-11-23 10:00:00,120.12,120.42,120.1,120.34,66317.0,110.763,111.0396,110.7445,110.9658,66317.0
2015-11-23 10:05:00,120.33,120.45,120.24,120.4,86575.0,110.9566,111.0672,110.8736,111.0211,86575.0
2015-11-23 10:10:00,120.39,120.49,120.32,120.4,81223.0,111.0119,111.1041,110.9474,111.0211,81223.0
2015-11-23 10:15:00,120.41,120.58,120.32,120.33,155178.0,111.0304,111.1871,110.9474,110.9566,155178.0
2015-11-23 10:20:00,120.36,120.56,120.17,120.33,132422.0,110.9843,111.1687,110.8091,110.9566,132422.0
2015-11-23 10:25:00,120.34,120.35,119.96,120.08,140504.0,110.9658,110.975,110.6154,110.7261,140504.0
2015-11-23 10:30:00,120.09,120.11,119.65,119.67,153710.0,110.7353,110.7537,110.3296,110.348,153710.0
2015-11-23 10:35:00,119.66,120.05,119.65,119.89,106451.0,110.3388,110.6984,110.3296,110.5509,106451.0
2015-11-23 10:40:00,119.89,119.93,119.83,119.9,71121.0,110.5509,110.5878,110.4955,110.5601,71121.0
2015-11-23 10:45:00,119.9,119.94,119.75,119.8,79506.0,110.5601,110.597,110.4218,110.4679,79506.0
2015-11-23 10:50:00,119.79,119.79,119.43,119.46,161856.0,110.4587,110.4587,110.1267,110.1544,161856.0
2015-11-23 10:55:00,119.46,119.66,119.45,119.58,92961.0,110.1544,110.3388,110.1451,110.265,92961.0
2015-11-23 11:00:00,119.57,119.6,119.45,119.46,112053.0,110.2558,110.2835,110.1451,110.1544,112053.0
2015-11-23 11:05:00,119.45,119.49,119.41,119.46,98588.0,110.1451,110.182,110.1083,110.1544,98588.0
2015-11-23 11:10:00,119.47,119.82,119.46,119.81,87126.0,110.1636,110.4863,110.1544,110.4771,87126.0
2015-11-23 11:15:00,119.8,119.85,119.67,119.67,68322.0,110.4679,110.514,110.348,110.348,68322.0
2015-11-23 11:20:00,119.67,119.68,119.43,119.43,66931.0,110.348,110.3572,110.1267,110.1267,66931.0
2015-11-23 11:25:00,119.44,119.55,119.41,119.51,53717.0,110.1359,110.2374,110.1083,110.2005,53717.0
2015-11-23 11:30:00,119.53,119.65,119.47,119.6,58008.0,110.2189,110.3296,110.1636,110.2835,58008.0
2015-11-23 11:35:00,119.58,119.63,119.55,119.56,50442.0,110.265,110.3111,110.2374,110.2466,50442.0
2015-11-23 11:40:00,119.56,119.71,119.56,119.71,47589.0,110.2466,110.3849,110.2466,110.3849,47589.0
2015-11-23 11:45:00,119.72,119.73,119.59,119.64,42454.0,110.3941,110.4033,110.2742,110.3203,42454.0
2015-11-23 11:50:00,119.63,119.79,119.61,119.78,27473.0,110.3111,110.4587,110.2927,110.4494,27473.0
2015-11-23 11:55:00,119.78,119.82,119.74,119.78,47681.0,110.4494,110.4863,110.4126,110.4494,47681.0
2015-11-23 12:00:00,119.77,119.81,119.69,119.75,42636.0,110.4402,110.4771,110.3664,110.4218,42636.0
2015-11-23 12:05:00,119.74,119.75,119.57,119.58,41233.0,110.4126,110.4218,110.2558,110.265,41233.0
2015-11-23 12:10:00,119.59,119.74,119.57,119.68,31165.0,110.2742,110.4126,110.2558,110.3572,31165.0
2015-11-23 12:15:00,119.67,119.78,119.65,119.77,30904.0,110.348,110.4494,110.3296,110.4402,30904.0
2015-11-23 12:20:00,119.77,119.89,119.64,119.64,113150.0,110.4402,110.5509,110.3203,110.3203,113150.0
2015-11-23 12:25:00,119.63,119.82,119.58,119.58,85915.0,110.3111,110.4863,110.265,110.265,85915.0
2015-11-23 12:30:00,119.57,119.65,119.5,119.53,49014.0,110.2558,110.3296,110.1913,110.2189,49014.0
2015-11-23 12:35:00,119.53,119.58,119.46,119.57,65278.0,110.2189,110.265,110.1544,110.2558,65278.0
2015-11-23 12:40:00,119.56,119.56,119.44,119.53,39540.0,110.2466,110.2466,110.1359,110.2189,39540.0
2015-11-23 12:45:00,119.52,119.55,119.27,119.32,120198.0,110.2097,110.2374,109.9792,110.0253,120198.0
2015-11-23 12:50:00,119.3,119.31,119.2,119.28,79480.0,110.0068,110.0161,109.9146,109.9884,79480.0
2015-11-23 12:55:00,119.28,119.3,119.2,119.23,42229.0,109.9884,110.0068,109.9146,109.9423,42229.0
2015-11-23 13:00:00,119.25,119.28,119.15,119.24,54215.0,109.9607,109.9884,109.8685,109.9515,54215.0
2015-11-23 13:05:00,119.24,119.25,119.15,119.23,49355.0,109.9515,109.9607,109.8685,109.9423,49355.0
2015-11-23 13:10:00,119.23,119.25,119.16,119.17,40473.0,109.9423,109.9607,109.8777,109.887,40473.0
2015-11-23 13:15:00,119.17,119.21,119.12,119.16,38003.0,109.887,109.9238,109.8409,109.8777,38003.0
2015-11-23 13:20:00,119.16,119.17,119.0,119.03,87185.0,109.8777,109.887,109.7302,109.7579,87185.0
2015-11-23 13:25:00,119.03,119.17,119.0,119.12,55664.0,109.7579,109.887,109.7302,109.8409,55664.0
2015-11-23 13:30:00,119.13,119.28,119.11,119.28,34163.0,109.8501,109.9884,109.8316,109.9884,34163.0
2015-11-23 13:35:00,119.29,119.44,119.28,119.36,87253.0,109.9976,110.1359,109.9884,110.0622,87253.0
2015-11-23 13:40:00,119.36,119.4,119.28,119.36,41616.0,110.0622,110.099,109.9884,110.0622,41616.0
2015-11-23 13:45:00,119.36,119.38,119.31,119.33,44470.0,110.0622,110.0806,110.0161,110.0345,44470.0
2015-11-23 13:50:00,119.34,119.46,119.31,119.45,45159.0,110.0437,110.1544,110.0161,110.1451,45159.0
2015-11-23 13:55:00,119.45,119.48,119.35,119.35,31180.0,110.1451,110.1728,110.0529,110.0529,31180.0
2015-11-23 14:00:00,119.35,119.36,119.11,119.13,56417.0,110.0529,110.0622,109.8316,109.8501,56417.0
2015-11-23 14:05:00,119.14,119.21,119.09,119.12,73638.0,109.8593,109.9238,109.8132,109.8409,73638.0
2015-11-23 14:10:00,119.13,119.25,119.09,119.2,71870.0,109.8501,109.9607,109.8132,109.9146,71870.0
2015-11-23 14:15:00,119.21,119.25,119.14,119.15,45277.0,109.9238,109.9607,109.8593,109.8685,45277.0
2015-11-23 14:20:00,119.15,119.19,119.07,119.08,67248.0,109.8685,109.9054,109.7947,109.804,67248.0
2015-11-23 14:25:00,119.07,119.15,119.02,119.11,61137.0,109.7947,109.8685,109.7486,109.8316,61137.0
2015-11-23 14:30:00,119.1,119.14,119.05,119.13,46883.0,109.8224,109.8593,109.7763,109.8501,46883.0
2015-11-23 14:35:00,119.13,119.19,119.1,119.14,63581.0,109.8501,109.9054,109.8224,109.8593,63581.0
2015-11-23 14:40:00,119.15,119.19,119.11,119.16,43675.0,109.8685,109.9054,109.8316,109.8777,43675.0
2015-11-23 14:45:00,119.16,119.25,119.15,119.24,32785.0,109.8777,109.9607,109.8685,109.9515,32785.0
2015-11-23 14:50:00,119.25,119.33,119.24,119.3,61013.0,109.9607,110.0345,109.9515,110.0068,61013.0
2015-11-23 14:55:00,119.3,119.37,119.29,119.33,25230.0,110.0068,110.0714,109.9976,110.0345,25230.0
2015-11-23 15:00:00,119.33,119.36,119.27,119.29,52104.0,110.0345,110.0622,109.9792,109.9976,52104.0
2015-11-23 15:05:00,119.29,119.36,119.28,119.35,36067.0,109.9976,110.0622,109.9884,110.0529,36067.0
2015-11-23 15:10:00,119.36,119.4,119.32,119.33,48312.0,110.0622,110.099,110.0253,110.0345,48312.0
2015-11-23 15:15:00,119.35,119.43,119.31,119.42,39620.0,110.0529,110.1267,110.0161,110.1175,39620.0
2015-11-23 15:20:00,119.42,119.5,119.42,119.47,46560.0,110.1175,110.1913,110.1175,110.1636,46560.0
2015-11-23 15:25:00,119.47,119.49,119.39,119.49,67149.0,110.1636,110.182,110.0898,110.182,67149.0
2015-11-23 15:30:00,119.49,119.62,119.47,119.61,61479.0,110.182,110.3019,110.1636,110.2927,61479.0
2015-11-23 15:35:00,119.6,119.63,119.53,119.57,60612.0,110.2835,110.3111,110.2189,110.2558,60612.0
2015-11-23 15:40:00,119.57,119.62,119.55,119.57,83149.0,110.2558,110.3019,110.2374,110.2558,83149.0
2015-11-23 15:45:00,119.57,119.66,119.53,119.55,75462.0,110.2558,110.3388,110.2189,110.2374,75462.0
2015-11-23 15:50:00,119.54,119.61,119.5,119.58,96047.0,110.2281,110.2927,110.1913,110.265,96047.0
2015-11-23 15:55:00,119.57,119.57,119.4,119.43,203633.0,110.2558,110.2558,110.099,110.1267,203633.0
2015-11-24 09:30:00,117.9,118.1,117.28,117.94,584267.0,108.7159,108.9003,108.1442,108.7528,584267.0
2015-11-24 09:35:00,117.9,118.57,117.9,118.41,252414.0,108.7159,109.3337,108.7159,109.1862,252414.0
2015-11-24 09:40:00,118.4,118.44,117.79,118.25,187197.0,109.1769,109.2138,108.6145,109.0386,187197.0
2015-11-24 09:45:00,118.24,118.44,118.2,118.27,121004.0,109.0294,109.2138,108.9925,109.0571,121004.0
2015-11-24 09:50:00,118.27,118.5,118.26,118.39,126238.0,109.0571,109.2691,109.0478,109.1677,126238.0
2015-11-24 09:55:00,118.39,118.46,117.9,117.92,187353.0,109.1677,109.2323,108.7159,108.7343,187353.0
2015-11-24 10:00:00,117.93,118.17,117.85,117.86,103456.0,108.7435,108.9649,108.6698,108.679,103456.0
2015-11-24 10:05:00,117.87,118.13,117.85,117.94,93467.0,108.6882,108.928,108.6698,108.7528,93467.0
2015-11-24 10:10:00,117.96,118.07,117.81,117.86,68534.0,108.7712,108.8726,108.6329,108.679,68534.0
2015-11-24 10:15:00,117.86,117.91,117.74,117.74,109754.0,108.679,108.7251,108.5683,108.5683,109754.0
2015-11-24 10:20:00,117.72,117.98,117.7,117.97,71176.0,108.5499,108.7897,108.5315,108.7804,71176.0
2015-11-24 10:25:00,117.94,117.99,117.91,117.93,63092.0,108.7528,108.7989,108.7251,108.7435,63092.0
2015-11-24 10:30:00,117.92,117.92,117.62,117.62,90908.0,108.7343,108.7343,108.4577,108.4577,90908.0
2015-11-24 10:35:00,117.62,117.72,117.55,117.67,98048.0,108.4577,108.5499,108.3932,108.5038,98048.0
2015-11-24 10:40:00,117.67,117.94,117.66,117.82,59982.0,108.5038,108.7528,108.4946,108.6421,59982.0
2015-11-24 10:45:00,117.8,117.84,117.7,117.72,74220.0,108.6237,108.6606,108.5315,108.5499,74220.0
2015-11-24 10:50:00,117.71,117.87,117.71,117.83,54742.0,108.5407,108.6882,108.5407,108.6513,54742.0
2015-11-24 10:55:00,117.83,117.86,117.73,117.77,72033.0,108.6513,108.679,108.5591,108.596,72033.0
2015-11-24 11:00:00,117.77,117.91,117.7,117.91,60920.0,108.596,108.7251,108.5315,108.7251,60920.0
2015-11-24 11:05:00,117.9,118.05,117.88,117.98,108558.0,108.7159,108.8542,108.6974,108.7897,108558.0
2015-11-24 11:10:00,117.98,118.18,117.95,118.09,54145.0,108.7897,108.9741,108.762,108.8911,54145.0
2015-11-24 11:15:00,118.1,118.13,118.01,118.04,44787.0,108.9003,108.928,108.8173,108.845,44787.0
2015-11-24 11:20:00,118.05,118.19,118.0,118.17,51975.0,108.8542,108.9833,108.8081,108.9649,51975.0
2015-11-24 11:25:00,118.17,118.32,118.16,118.28,115391.0,108.9649,109.1032,108.9556,109.0663,115391.0
2015-11-24 11:30:00,118.3,118.45,118.27,118.27,131985.0,109.0847,109.223,109.0571,109.0571,131985.0
2015-11-24 11:35:00,118.29,118.49,118.29,118.44,51352.0,109.0755,109.2599,109.0755,109.2138,51352.0
2015-11-24 11:40:00,118.44,118.48,118.36,118.36,43948.0,109.2138,109.2507,109.1401,109.1401,43948.0
2015-11-24 11:45:00,118.36,118.43,118.36,118.36,66153.0,109.1401,109.2046,109.1401,109.1401,66153.0
2015-11-24 11:50:00,118.36,118.56,118.35,118.4,73808.0,109.1401,109.3245,109.1308,109.1769,73808.0
2015-11-24 11:55:00,118.41,118.43,118.25,118.27,64756.0,109.1862,109.2046,109.0386,109.0571,64756.0
2015-11-24 12:00:00,118.27,118.37,118.18,118.25,105643.0,109.0571,109.1493,108.9741,109.0386,105643.0
2015-11-24 12:05:00,118.24,118.25,118.08,118.09,71290.0,109.0294,109.0386,108.8819,108.8911,71290.0
2015-11-24 12:10:00,118.09,118.14,118.04,118.06,122038.0,108.8911,108.9372,108.845,108.8634,122038.0
2015-11-24 12:15:00,118.07,118.07,117.97,118.0,107042.0,108.8726,108.8726,108.7804,108.8081,107042.0
2015-11-24 12:20:00,118.0,118.02,117.89,117.94,80022.0,108.8081,108.8265,108.7067,108.7528,80022.0
2015-11-24 12:25:00,117.94,118.17,117.86,118.13,95409.0,108.7528,108.9649,108.679,108.928,95409.0
2015-11-24 12:30:00,118.12,118.26,118.07,118.25,42104.0,108.9187,109.0478,108.8726,109.0386,42104.0
2015-11-24 12:35:00,118.25,118.26,118.09,118.15,49183.0,109.0386,109.0478,108.8911,108.9464,49183.0
2015-11-24 12:40:00,118.15,118.2,118.1,118.12,80914.0,108.9464,108.9925,108.9003,108.9187,80914.0
2015-11-24 12:45:00,118.12,118.14,118.01,118.04,29957.0,108.9187,108.9372,108.8173,108.845,29957.0
2015-11-24 12:50:00,118.04,118.16,118.03,118.13,33290.0,108.845,108.9556,108.8358,108.928,33290.0
2015-11-24 12:55:00,118.14,118.15,118.05,118.11,29814.0,108.9372,108.9464,108.8542,108.9095,29814.0
2015-11-24 13:00:00,118.12,118.34,118.09,118.27,52683.0,108.9187,109.1216,108.8911,109.0571,52683.0
2015-11-24 13:05:00,118.26,118.38,118.24,118.32,36506.0,109.0478,109.1585,109.0294,109.1032,36506.0
2015-11-24 13:10:00,118.32,118.36,118.26,118.34,43991.0,109.1032,109.1401,109.0478,109.1216,43991.0
2015-11-24 13:15:00,118.34,118.41,118.31,118.33,48665.0,109.1216,109.1862,109.0939,109.1124,48665.0
2015-11-24 13:20:00,118.34,118.5,118.34,118.4,35705.0,109.1216,109.2691,109.1216,109.1769,35705.0
2015-11-24 13:25:00,118.4,118.55,118.39,118.51,57621.0,109.1769,109.3153,109.1677,109.2784,57621.0
2015-11-24 13:30:00,118.5,118.55,118.48,118.51,39667.0,109.2691,109.3153,109.2507,109.2784,39667.0
2015-11-24 13:35:00,118.52,118.53,118.41,118.42,42461.0,109.2876,109.2968,109.1862,109.1954,42461.0
2015-11-24 13:40:00,118.43,118.53,118.42,118.46,44809.0,109.2046,109.2968,109.1954,109.2323,44809.0
2015-11-24 13:45:00,118.46,118.46,118.3,118.36,58170.0,109.2323,109.2323,109.0847,109.1401,58170.0
2015-11-24 13:50:00,118.36,118.4,118.32,118.35,42231.0,109.1401,109.1769,109.1032,109.1308,42231.0
2015-11-24 13:55:00,118.34,118.41,118.3,118.3,54183.0,109.1216,109.1862,109.0847,109.0847,54183.0
2015-11-24 14:00:00,118.3,118.45,118.3,118.44,46717.0,109.0847,109.223,109.0847,109.2138,46717.0
2015-11-24 14:05:00,118.45,118.57,118.44,118.45,54178.0,109.223,109.3337,109.2138,109.223,54178.0
2015-11-24 14:10:00,118.46,118.48,118.18,118.18,60873.0,109.2323,109.2507,108.9741,108.9741,60873.0
2015-11-24 14:15:00,118.18,118.28,118.12,118.28,44082.0,108.9741,109.0663,108.9187,109.0663,44082.0
2015-11-24 14:20:00,118.28,118.28,118.2,118.23,37572.0,109.0663,109.0663,108.9925,109.0202,37572.0
2015-11-24 14:25:00,118.23,118.28,118.09,118.13,50335.0,109.0202,109.0663,108.8911,108.928,50335.0
2015-11-24 14:30:00,118.12,118.19,118.06,118.18,53167.0,108.9187,108.9833,108.8634,108.9741,53167.0
2015-11-24 14:35:00,118.19,118.25,118.17,118.22,59752.0,108.9833,109.0386,108.9649,109.011,59752.0
2015-11-24 14:40:00,118.22,118.24,118.16,118.22,63655.0,109.011,109.0294,108.9556,109.011,63655.0
2015-11-24 14:45:00,118.22,118.24,118.13,118.13,46643.0,109.011,109.0294,108.928,108.928,46643.0
2015-11-24 14:50:00,118.13,118.2,118.11,118.18,66060.0,108.928,108.9925,108.9095,108.9741,66060.0
2015-11-24 14:55:00,118.19,118.26,118.18,118.24,60004.0,108.9833,109.0478,108.9741,109.0294,60004.0
2015-11-24 15:00:00,118.24,118.27,118.19,118.19,86549.0,109.0294,109.0571,108.9833,108.9833,86549.0
2015-11-24 15:05:00,118.19,118.33,118.17,118.27,67469.0,108.9833,109.1124,108.9649,109.0571,67469.0
2015-11-24 15:10:00,118.27,118.32,118.23,118.27,82300.0,109.0571,109.1032,109.0202,109.0571,82300.0
2015-11-24 15:15:00,118.27,118.4,118.27,118.32,102353.0,109.0571,109.1769,109.0571,109.1032,102353.0
2015-11-24 15:20:00,118.31,118.35,118.18,118.18,76539.0,109.0939,109.1308,108.9741,108.9741,76539.0
2015-11-24 15:25:00,118.17,118.23,118.11,118.15,73759.0,108.9649,109.0202,108.9095,108.9464,73759.0
2015-11-24 15:30:00,118.15,118.2,118.07,118.11,107383.0,108.9464,108.9925,108.8726,108.9095,107383.0
2015-11-24 15:35:00,118.1,118.15,117.95,117.97,112981.0,108.9003,108.9464,108.762,108.7804,112981.0
2015-11-24 15:40:00,117.97,118.14,117.95,118.05,124294.0,108.7804,108.9372,108.762,108.8542,124294.0
2015-11-24 15:45:00,118.05,118.1,117.93,117.95,138400.0,108.8542,108.9003,108.7435,108.762,138400.0
2015-11-24 15:50:00,117.94,117.96,117.86,117.86,156904.0,108.7528,108.7712,108.679,108.679,156904.0
2015-11-24 15:55:00,117.87,118.04,117.86,117.96,334664.0,108.6882,108.845,108.679,108.7712,334664.0
2015-11-25 09:30:00,118.29,118.5,118.15,118.31,222113.0,109.0755,109.2691,108.9464,109.0939,222113.0
2015-11-25 09:35:00,118.38,118.9,118.32,118.81,85895.0,109.1585,109.638,109.1032,109.555,85895.0
2015-11-25 09:40:00,118.81,119.02,118.76,119.0,125480.0,109.555,109.7486,109.5089,109.7302,125480.0
2015-11-25 09:45:00,118.97,119.06,118.85,119.01,61320.0,109.7025,109.7855,109.5919,109.7394,61320.0
2015-11-25 09:50:00,119.02,119.05,118.92,119.03,59250.0,109.7486,109.7763,109.6564,109.7579,59250.0
2015-11-25 09:55:00,119.0,119.14,118.99,119.11,67056.0,109.7302,109.8593,109.721,109.8316,67056.0
2015-11-25 10:00:00,119.12,119.14,118.86,118.92,61267.0,109.8409,109.8593,109.6011,109.6564,61267.0
2015-11-25 10:05:00,118.93,118.95,118.66,118.71,72899.0,109.6657,109.6841,109.4167,109.4628,72899.0
2015-11-25 10:10:00,118.69,118.81,118.66,118.76,48907.0,109.4443,109.555,109.4167,109.5089,48907.0
2015-11-25 10:15:00,118.77,118.86,118.72,118.79,59129.0,109.5181,109.6011,109.472,109.5366,59129.0
2015-11-25 10:20:00,118.8,118.81,118.55,118.55,54499.0,109.5458,109.555,109.3153,109.3153,54499.0
2015-11-25 10:25:00,118.55,118.7,118.55,118.58,44990.0,109.3153,109.4536,109.3153,109.3429,44990.0
2015-11-25 10:30:00,118.57,118.9,118.55,118.9,37916.0,109.3337,109.638,109.3153,109.638,37916.0
2015-11-25 10:35:00,118.9,118.94,118.76,118.76,30473.0,109.638,109.6749,109.5089,109.5089,30473.0
2015-11-25 10:40:00,118.76,118.81,118.74,118.75,20911.0,109.5089,109.555,109.4905,109.4997,20911.0
2015-11-25 10:45:00,118.76,118.81,118.69,118.71,24036.0,109.5089,109.555,109.4443,109.4628,24036.0
2015-11-25 10:50:00,118.74,118.81,118.69,118.72,25059.0,109.4905,109.555,109.4443,109.472,25059.0
2015-11-25 10:55:00,118.72,118.8,118.72,118.77,15153.0,109.472,109.5458,109.472,109.5181,15153.0
2015-11-25 11:00:00,118.76,118.81,118.7,118.76,22117.0,109.5089,109.555,109.4536,109.5089,22117.0
2015-11-25 11:05:00,118.77,118.95,118.74,118.95,38450.0,109.5181,109.6841,109.4905,109.6841,38450.0
2015-11-25 11:10:00,118.96,118.97,118.81,118.84,36565.0,109.6933,109.7025,109.555,109.5827,36565.0
2015-11-25 11:15:00,118.83,118.88,118.82,118.85,29695.0,109.5734,109.6195,109.5642,109.5919,29695.0
2015-11-25 11:20:00,118.84,118.94,118.79,118.92,35804.0,109.5827,109.6749,109.5366,109.6564,35804.0
2015-11-25 11:25:00,118.92,118.94,118.75,118.78,40926.0,109.6564,109.6749,109.4997,109.5273,40926.0
2015-11-25 11:30:00,118.77,118.88,118.74,118.85,32372.0,109.5181,109.6195,109.4905,109.5919,32372.0
2015-11-25 11:35:00,118.84,118.89,118.74,118.83,36776.0,109.5827,109.6288,109.4905,109.5734,36776.0
2015-11-25 11:40:00,118.82,118.85,118.74,118.82,31440.0,109.5642,109.5919,109.4905,109.5642,31440.0
2015-11-25 11:45:00,118.82,118.83,118.79,118.83,19344.0,109.5642,109.5734,109.5366,109.5734,19344.0
2015-11-25 11:50:00,118.83,118.88,118.78,118.81,27752.0,109.5734,109.6195,109.5273,109.555,27752.0
2015-11-25 11:55:00,118.82,118.93,118.81,118.93,26068.0,109.5642,109.6657,109.555,109.6657,26068.0
2015-11-25 12:00:00,118.94,118.98,118.93,118.93,29545.0,109.6749,109.7118,109.6657,109.6657,29545.0
2015-11-25 12:05:00,118.94,119.0,118.94,118.96,41045.0,109.6749,109.7302,109.6749,109.6933,41045.0
2015-11-25 12:10:00,118.96,118.99,118.94,118.98,28511.0,109.6933,109.721,109.6749,109.7118,28511.0
2015-11-25 12:15:00,118.97,119.06,118.97,119.04,48384.0,109.7025,109.7855,109.7025,109.7671,48384.0
2015-11-25 12:20:00,119.04,119.15,119.04,119.13,47846.0,109.7671,109.8685,109.7671,109.8501,47846.0
2015-11-25 12:25:00,119.13,119.15,119.01,119.12,42293.0,109.8501,109.8685,109.7394,109.8409,42293.0
2015-11-25 12:30:00,119.11,119.18,119.09,119.16,32845.0,109.8316,109.8962,109.8132,109.8777,32845.0
2015-11-25 12:35:00,119.16,119.24,119.12,119.19,43138.0,109.8777,109.9515,109.8409,109.9054,43138.0
2015-11-25 12:40:00,119.19,119.34,119.18,119.31,77508.0,109.9054,110.0437,109.8962,110.0161,77508.0
2015-11-25 12:45:00,119.31,119.32,119.14,119.14,25485.0,110.0161,110.0253,109.8593,109.8593,25485.0
2015-11-25 12:50:00,119.14,119.21,119.12,119.12,19298.0,109.8593,109.9238,109.8409,109.8409,19298.0
2015-11-25 12:55:00,119.13,119.13,119.0,119.02,38174.0,109.8501,109.8501,109.7302,109.7486,38174.0
2015-11-25 13:00:00,119.01,119.07,118.99,119.05,26623.0,109.7394,109.7947,109.721,109.7763,26623.0
2015-11-25 13:05:00,119.05,119.06,118.94,118.98,22645.0,109.7763,109.7855,109.6749,109.7118,22645.0
2015-11-25 13:10:00,118.97,119.04,118.9,118.96,42583.0,109.7025,109.7671,109.638,109.6933,42583.0
2015-11-25 13:15:00,118.96,119.0,118.91,118.91,20986.0,109.6933,109.7302,109.6472,109.6472,20986.0
2015-11-25 13:20:00,118.91,118.92,118.79,118.82,40328.0,109.6472,109.6564,109.5366,109.5642,40328.0
2015-11-25 13:25:00,118.82,118.87,118.79,118.86,23517.0,109.5642,109.6103,109.5366,109.6011,23517.0
2015-11-25 13:30:00,118.86,118.92,118.86,118.86,18152.0,109.6011,109.6564,109.6011,109.6011,18152.0
2015-11-25 13:35:00,118.87,118.88,118.84,118.87,22042.0,109.6103,109.6195,109.5827,109.6103,22042.0
2015-11-25 13:40:00,118.87,118.88,118.78,118.84,23426.0,109.6103,109.6195,109.5273,109.5827,23426.0
2015-11-25 13:45:00,118.83,118.83,118.72,118.78,85916.0,109.5734,109.5734,109.472,109.5273,85916.0
2015-11-25 13:50:00,118.77,118.94,118.75,118.88,43280.0,109.5181,109.6749,109.4997,109.6195,43280.0
2015-11-25 13:55:00,118.87,118.92,118.82,118.83,48337.0,109.6103,109.6564,109.5642,109.5734,48337.0
2015-11-25 14:00:00,118.84,118.92,118.84,118.9,20254.0,109.5827,109.6564,109.5827,109.638,20254.0
2015-11-25 14:05:00,118.91,118.91,118.86,118.91,29884.0,109.6472,109.6472,109.6011,109.6472,29884.0
2015-11-25 14:10:00,118.91,119.0,118.89,118.97,28245.0,109.6472,109.7302,109.6288,109.7025,28245.0
2015-11-25 14:15:00,118.97,118.98,118.87,118.96,25653.0,109.7025,109.7118,109.6103,109.6933,25653.0
2015-11-25 14:20:00,118.97,119.0,118.93,118.94,14684.0,109.7025,109.7302,109.6657,109.6749,14684.0
2015-11-25 14:25:00,118.93,119.01,118.92,119.0,32992.0,109.6657,109.7394,109.6564,109.7302,32992.0
2015-11-25 14:30:00,119.0,119.01,118.92,118.92,23683.0,109.7302,109.7394,109.6564,109.6564,23683.0
2015-11-25 14:35:00,118.92,118.93,118.83,118.91,25840.0,109.6564,109.6657,109.5734,109.6472,25840.0
2015-11-25 14:40:00,118.91,118.99,118.9,118.95,18053.0,109.6472,109.721,109.638,109.6841,18053.0
2015-11-25 14:45:00,118.95,119.0,118.9,119.0,87870.0,109.6841,109.7302,109.638,109.7302,87870.0
2015-11-25 14:50:00,119.0,119.0,118.87,118.91,30232.0,109.7302,109.7302,109.6103,109.6472,30232.0
2015-11-25 14:55:00,118.9,118.97,118.88,118.92,59470.0,109.638,109.7025,109.6195,109.6564,59470.0
2015-11-25 15:00:00,118.93,118.94,118.91,118.92,30792.0,109.6657,109.6749,109.6472,109.6564,30792.0
2015-11-25 15:05:00,118.93,118.93,118.88,118.93,27473.0,109.6657,109.6657,109.6195,109.6657,27473.0
2015-11-25 15:10:00,118.93,118.93,118.85,118.87,24252.0,109.6657,109.6657,109.5919,109.6103,24252.0
2015-11-25 15:15:00,118.87,118.93,118.83,118.9,45282.0,109.6103,109.6657,109.5734,109.638,45282.0
2015-11-25 15:20:00,118.9,118.97,118.86,118.97,28048.0,109.638,109.7025,109.6011,109.7025,28048.0
2015-11-25 15:25:00,118.97,118.97,118.9,118.93,41241.0,109.7025,109.7025,109.638,109.6657,41241.0
2015-11-25 15:30:00,118.93,118.94,118.86,118.9,66058.0,109.6657,109.6749,109.6011,109.638,66058.0
2015-11-25 15:35:00,118.9,118.94,118.79,118.8,55097.0,109.638,109.6749,109.5366,109.5458,55097.0
2015-11-25 15:40:00,118.79,118.87,118.78,118.79,109546.0,109.5366,109.6103,109.5273,109.5366,109546.0
2015-11-25 15:45:00,118.78,118.8,118.63,118.63,152302.0,109.5273,109.5458,109.389,109.389,152302.0
2015-11-25 15:50:00,118.63,118.72,118.62,118.7,81983.0,109.389,109.472,109.3798,109.4536,81983.0
2015-11-25 15:55:00,118.69,118.77,118.64,118.68,204260.0,109.4443,109.5181,109.3982,109.4351,204260.0
2015-11-27 09:30:00,116.0,116.5,115.79,116.13,839292.0,106.9639,107.4249,106.7702,107.0838,839292.0
2015-11-27 09:35:00,116.13,116.24,115.84,115.95,521164.0,107.0838,107.1852,106.8164,106.9178,521164.0
2015-11-27 09:40:00,115.96,116.0,115.3,115.51,527995.0,106.927,106.9639,106.3184,106.5121,527995.0
2015-11-27 09:45:00,115.51,115.52,114.47,114.84,684788.0,106.5121,106.5213,105.5531,105.8943,684788.0
2015-11-27 09:50:00,114.85,115.46,114.69,115.31,598109.0,105.9035,106.466,105.7559,106.3276,598109.0
2015-11-27 09:55:00,115.3,115.31,114.91,115.02,367177.0,106.3184,106.3276,105.9588,106.0602,367177.0
2015-11-27 10:00:00,115.03,115.04,114.72,114.94,284747.0,106.0695,106.0787,105.7836,105.9865,284747.0
2015-11-27 10:05:00,114.95,115.01,114.55,114.76,368638.0,105.9957,106.051,105.6268,105.8205,368638.0
2015-11-27 10:10:00,114.76,114.85,114.6,114.76,243439.0,105.8205,105.9035,105.6729,105.8205,243439.0
2015-11-27 10:15:00,114.75,114.76,114.37,114.68,334529.0,105.8113,105.8205,105.4609,105.7467,334529.0
2015-11-27 10:20:00,114.68,114.83,114.5,114.5,231210.0,105.7467,105.885,105.5807,105.5807,231210.0
2015-11-27 10:25:00,114.51,114.76,114.51,114.75,150435.0,105.59,105.8205,105.59,105.8113,150435.0
2015-11-27 10:30:00,114.72,114.78,114.63,114.73,174232.0,105.7836,105.8389,105.7006,105.7928,174232.0
2015-11-27 10:35:00,114.74,114.85,114.52,114.64,188198.0,105.802,105.9035,105.5992,105.7098,188198.0
2015-11-27 10:40:00,114.64,114.66,114.31,114.34,262493.0,105.7098,105.7283,105.4055,105.4332,262493.0
2015-11-27 10:45:00,114.34,114.46,114.33,114.35,136652.0,105.4332,105.5439,105.424,105.4424,136652.0
2015-11-27 10:50:00,114.34,114.44,114.08,114.08,268036.0,105.4332,105.5254,105.1935,105.1935,268036.0
2015-11-27 10:55:00,114.09,114.09,113.7,113.79,545043.0,105.2027,105.2027,104.8431,104.926,545043.0
2015-11-27 11:00:00,113.79,114.14,113.78,114.1,329866.0,104.926,105.2488,104.9168,105.2119,329866.0
2015-11-27 11:05:00,114.1,114.24,113.99,113.99,338190.0,105.2119,105.341,105.1105,105.1105,338190.0
2015-11-27 11:10:00,113.99,114.27,113.84,114.17,288685.0,105.1105,105.3687,104.9721,105.2764,288685.0
2015-11-27 11:15:00,114.16,114.37,114.1,114.3,285646.0,105.2672,105.4609,105.2119,105.3963,285646.0
2015-11-27 11:20:00,114.3,114.49,114.28,114.33,231240.0,105.3963,105.5715,105.3779,105.424,231240.0
2015-11-27 11:25:00,114.33,114.46,114.32,114.45,126346.0,105.424,105.5439,105.4148,105.5346,126346.0
2015-11-27 11:30:00,114.46,114.5,114.39,114.39,206044.0,105.5439,105.5807,105.4793,105.4793,206044.0
2015-11-27 11:35:00,114.39,114.72,114.29,114.7,261496.0,105.4793,105.7836,105.3871,105.7652,261496.0
2015-11-27 11:40:00,114.67,114.94,114.64,114.84,347391.0,105.7375,105.9865,105.7098,105.8943,347391.0
2015-11-27 11:45:00,114.84,115.04,114.81,114.93,419689.0,105.8943,106.0787,105.8666,105.9772,419689.0
2015-11-27 11:50:00,114.93,115.03,114.89,114.97,211130.0,105.9772,106.0695,105.9404,106.0141,211130.0
2015-11-27 11:55:00,114.97,115.03,114.96,114.99,186991.0,106.0141,106.0695,106.0049,106.0326,186991.0
2015-11-27 12:00:00,114.98,115.03,114.7,114.75,263865.0,106.0233,106.0695,105.7652,105.8113,263865.0
2015-11-27 12:05:00,114.76,115.0,114.66,114.99,157366.0,105.8205,106.0418,105.7283,106.0326,157366.0
2015-11-27 12:10:00,114.98,115.0,114.93,114.93,124529.0,106.0233,106.0418,105.9772,105.9772,124529.0
2015-11-27 12:15:00,114.94,115.13,114.77,114.86,244896.0,105.9865,106.1617,105.8297,105.9127,244896.0
2015-11-27 12:20:00,114.86,114.86,114.7,114.77,160224.0,105.9127,105.9127,105.7652,105.8297,160224.0
2015-11-27 12:25:00,114.77,114.86,114.76,114.86,191902.0,105.8297,105.9127,105.8205,105.9127,191902.0
2015-11-27 12:30:00,114.86,115.07,114.85,115.06,191728.0,105.9127,106.1063,105.9035,106.0971,191728.0
2015-11-27 12:35:00,115.06,115.12,114.98,115.07,210714.0,106.0971,106.1524,106.0233,106.1063,210714.0
2015-11-27 12:40:00,115.07,115.3,115.06,115.29,293670.0,106.1063,106.3184,106.0971,106.3092,293670.0
2015-11-27 12:45:00,115.32,115.39,115.16,115.16,691511.0,106.3369,106.4014,106.1893,106.1893,691511.0
2015-11-27 12:50:00,115.15,115.15,114.95,115.04,356721.0,106.1801,106.1801,105.9957,106.0787,356721.0
2015-11-27 12:55:00,115.04,115.13,114.9,115.11,451311.0,106.0787,106.1617,105.9496,106.1432,451311.0
2015-11-30 09:30:00,115.56,115.58,115.0,115.08,452854.0,106.5582,106.5766,106.0418,106.1156,452854.0
2015-11-30 09:35:00,115.12,115.15,114.02,114.04,482652.0,106.1524,106.1801,105.1381,105.1566,482652.0
2015-11-30 09:40:00,114.04,114.13,113.65,113.96,597294.0,105.1566,105.2396,104.797,105.0828,597294.0
2015-11-30 09:45:00,113.96,114.27,113.81,113.82,392494.0,105.0828,105.3687,104.9445,104.9537,392494.0
2015-11-30 09:50:00,113.84,113.91,113.52,113.89,326102.0,104.9721,105.0367,104.6771,105.0183,326102.0
2015-11-30 09:55:00,113.89,114.09,113.81,114.02,236713.0,105.0183,105.2027,104.9445,105.1381,236713.0
2015-11-30 10:00:00,114.01,114.21,114.0,114.09,234620.0,105.1289,105.3133,105.1197,105.2027,234620.0
2015-11-30 10:05:00,114.1,114.33,114.08,114.31,220316.0,105.2119,105.424,105.1935,105.4055,220316.0
2015-11-30 10:10:00,114.3,114.38,114.16,114.2,183113.0,105.3963,105.4701,105.2672,105.3041,183113.0
2015-11-30 10:15:00,114.18,114.19,113.8,113.88,225842.0,105.2857,105.2949,104.9353,105.009,225842.0
2015-11-30 10:20:00,113.88,113.94,113.78,113.84,212004.0,105.009,105.0644,104.9168,104.9721,212004.0
2015-11-30 10:25:00,113.84,113.85,113.55,113.75,283476.0,104.9721,104.9814,104.7047,104.8892,283476.0
2015-11-30 10:30:00,113.76,113.85,113.68,113.75,191999.0,104.8984,104.9814,104.8246,104.8892,191999.0
2015-11-30 10:35:00,113.76,113.8,113.45,113.56,302918.0,104.8984,104.9353,104.6125,104.714,302918.0
2015-11-30 10:40:00,113.56,114.06,113.55,114.01,380566.0,104.714,105.175,104.7047,105.1289,380566.0
2015-11-30 10:45:00,114.01,114.05,113.86,113.94,218492.0,105.1289,105.1658,104.9906,105.0644,218492.0
2015-11-30 10:50:00,113.94,114.02,113.88,113.99,181994.0,105.0644,105.1381,105.009,105.1105,181994.0
2015-11-30 10:55:00,113.99,114.01,113.79,113.89,205175.0,105.1105,105.1289,104.926,105.0183,205175.0
2015-11-30 11:00:00,113.89,114.08,113.82,113.98,146838.0,105.0183,105.1935,104.9537,105.1012,146838.0
2015-11-30 11:05:00,113.98,114.05,113.96,113.97,205492.0,105.1012,105.1658,105.0828,105.092,205492.0
2015-11-30 11:10:00,113.98,114.2,113.97,114.01,276040.0,105.1012,105.3041,105.092,105.1289,276040.0
2015-11-30 11:15:00,114.02,114.12,113.94,114.0,159121.0,105.1381,105.2303,105.0644,105.1197,159121.0
2015-11-30 11:20:00,114.0,114.01,113.86,113.86,179016.0,105.1197,105.1289,104.9906,104.9906,179016.0
2015-11-30 11:25:00,113.87,113.92,113.71,113.82,209554.0,104.9998,105.0459,104.8523,104.9537,209554.0
2015-11-30 11:30:00,113.82,113.91,113.71,113.82,117197.0,104.9537,105.0367,104.8523,104.9537,117197.0
2015-11-30 11:35:00,113.82,113.97,113.81,113.97,118767.0,104.9537,105.092,104.9445,105.092,118767.0
2015-11-30 11:40:00,113.97,114.01,113.77,113.8,211458.0,105.092,105.1289,104.9076,104.9353,211458.0
2015-11-30 11:45:00,113.8,113.93,113.71,113.71,121085.0,104.9353,105.0551,104.8523,104.8523,121085.0
2015-11-30 11:50:00,113.71,113.75,113.65,113.69,112505.0,104.8523,104.8892,104.797,104.8338,112505.0
2015-11-30 11:55:00,113.69,113.7,113.47,113.48,162814.0,104.8338,104.8431,104.631,104.6402,162814.0
2015-11-30 12:00:00,113.48,113.51,113.31,113.41,166170.0,104.6402,104.6679,104.4834,104.5756,166170.0
2015-11-30 12:05:00,113.41,113.53,113.4,113.5,166584.0,104.5756,104.6863,104.5664,104.6586,166584.0
2015-11-30 12:10:00,113.49,113.66,113.49,113.63,97291.0,104.6494,104.8062,104.6494,104.7785,97291.0
2015-11-30 12:15:00,113.63,113.65,113.52,113.61,90782.0,104.7785,104.797,104.6771,104.7601,90782.0
2015-11-30 12:20:00,113.61,113.66,113.54,113.65,80857.0,104.7601,104.8062,104.6955,104.797,80857.0
2015-11-30 12:25:00,113.66,113.67,113.61,113.63,100999.0,104.8062,104.8154,104.7601,104.7785,100999.0
2015-11-30 12:30:00,113.64,113.83,113.54,113.83,130122.0,104.7877,104.9629,104.6955,104.9629,130122.0
2015-11-30 12:35:00,113.83,113.88,113.76,113.84,91216.0,104.9629,105.009,104.8984,104.9721,91216.0
2015-11-30 12:40:00,113.84,113.99,113.76,113.99,107585.0,104.9721,105.1105,104.8984,105.1105,107585.0
2015-11-30 12:45:00,113.99,114.0,113.9,113.94,75289.0,105.1105,105.1197,105.0275,105.0644,75289.0
2015-11-30 12:50:00,113.94,113.94,113.85,113.9,106379.0,105.0644,105.0644,104.9814,105.0275,106379.0
2015-11-30 12:55:00,113.9,113.91,113.75,113.75,104423.0,105.0275,105.0367,104.8892,104.8892,104423.0
2015-11-30 13:00:00,113.75,113.86,113.73,113.77,91690.0,104.8892,104.9906,104.8707,104.9076,91690.0
2015-11-30 13:05:00,113.76,113.77,113.66,113.67,83165.0,104.8984,104.9076,104.8062,104.8154,83165.0
2015-11-30 13:10:00,113.67,113.74,113.63,113.74,73188.0,104.8154,104.8799,104.7785,104.8799,73188.0
2015-11-30 13:15:00,113.72,113.81,113.71,113.76,76415.0,104.8615,104.9445,104.8523,104.8984,76415.0
2015-11-30 13:20:00,113.75,113.76,113.61,113.69,95245.0,104.8892,104.8984,104.7601,104.8338,95245.0
2015-11-30 13:25:00,113.69,113.88,113.68,113.82,145658.0,104.8338,105.009,104.8246,104.9537,145658.0
2015-11-30 13:30:00,113.82,113.84,113.69,113.82,96725.0,104.9537,104.9721,104.8338,104.9537,96725.0
2015-11-30 13:35:00,113.82,113.93,113.75,113.76,92881.0,104.9537,105.0551,104.8892,104.8984,92881.0
2015-11-30 13:40:00,113.76,113.79,113.65,113.67,125807.0,104.8984,104.926,104.797,104.8154,125807.0
2015-11-30 13:45:00,113.67,113.82,113.67,113.77,99623.0,104.8154,104.9537,104.8154,104.9076,99623.0
2015-11-30 13:50:00,113.78,113.9,113.76,113.84,103831.0,104.9168,105.0275,104.8984,104.9721,103831.0
2015-11-30 13:55:00,113.85,113.93,113.83,113.85,107702.0,104.9814,105.0551,104.9629,104.9814,107702.0
2015-11-30 14:00:00,113.85,113.93,113.84,113.88,191639.0,104.9814,105.0551,104.9721,105.009,191639.0
2015-11-30 14:05:00,113.89,113.93,113.84,113.9,164292.0,105.0183,105.0551,104.9721,105.0275,164292.0
2015-11-30 14:10:00,113.9,113.92,113.83,113.86,87379.0,105.0275,105.0459,104.9629,104.9906,87379.0
2015-11-30 14:15:00,113.87,113.97,113.86,113.95,159095.0,104.9998,105.092,104.9906,105.0736,159095.0
2015-11-30 14:20:00,113.95,113.96,113.87,113.89,110873.0,105.0736,105.0828,104.9998,105.0183,110873.0
2015-11-30 14:25:00,113.89,113.91,113.8,113.8,103359.0,105.0183,105.0367,104.9353,104.9353,103359.0
2015-11-30 14:30:00,113.81,113.9,113.78,113.9,79514.0,104.9445,105.0275,104.9168,105.0275,79514.0
2015-11-30 14:35:00,113.9,113.91,113.85,113.88,92632.0,105.0275,105.0367,104.9814,105.009,92632.0
2015-11-30 14:40:00,113.89,113.91,113.83,113.85,111038.0,105.0183,105.0367,104.9629,104.9814,111038.0
2015-11-30 14:45:00,113.84,113.91,113.81,113.9,79649.0,104.9721,105.0367,104.9445,105.0275,79649.0
2015-11-30 14:50:00,113.9,113.95,113.85,113.86,146207.0,105.0275,105.0736,104.9814,104.9906,146207.0
2015-11-30 14:55:00,113.87,113.9,113.79,113.8,81700.0,104.9998,105.0275,104.926,104.9353,81700.0
2015-11-30 15:00:00,113.8,113.82,113.67,113.7,117710.0,104.9353,104.9537,104.8154,104.8431,117710.0
2015-11-30 15:05:00,113.71,113.75,113.69,113.73,112120.0,104.8523,104.8892,104.8338,104.8707,112120.0
2015-11-30 15:10:00,113.73,113.74,113.67,113.68,115100.0,104.8707,104.8799,104.8154,104.8246,115100.0
2015-11-30 15:15:00,113.67,113.71,113.56,113.58,126768.0,104.8154,104.8523,104.714,104.7324,126768.0
2015-11-30 15:20:00,113.58,113.62,113.52,113.53,114935.0,104.7324,104.7693,104.6771,104.6863,114935.0
2015-11-30 15:25:00,113.53,113.55,113.49,113.49,142261.0,104.6863,104.7047,104.6494,104.6494,142261.0
2015-11-30 15:30:00,113.5,113.66,113.44,113.61,237425.0,104.6586,104.8062,104.6033,104.7601,237425.0
2015-11-30 15:35:00,113.61,113.71,113.59,113.64,198343.0,104.7601,104.8523,104.7416,104.7877,198343.0
2015-11-30 15:40:00,113.65,113.68,113.55,113.64,269505.0,104.797,104.8246,104.7047,104.7877,269505.0
2015-11-30 15:45:00,113.64,113.68,113.59,113.67,270988.0,104.7877,104.8246,104.7416,104.8154,270988.0
2015-11-30 15:50:00,113.66,113.68,113.59,113.6,281904.0,104.8062,104.8246,104.7416,104.7508,281904.0
2015-11-30 15:55:00,113.6,113.65,113.48,113.5,590176.0,104.7508,104.797,104.6402,104.6586,590176.0
2015-12-01 09:30:00,114.15,114.15,113.66,113.78,363391.0,105.258,105.258,104.8062,104.9168,363391.0
2015-12-01 09:35:00,113.77,114.12,113.75,114.1,180215.0,104.9076,105.2303,104.8892,105.2119,180215.0
2015-12-01 09:40:00,114.1,114.54,114.07,114.52,157146.0,105.2119,105.6176,105.1842,105.5992,157146.0
2015-12-01 09:45:00,114.51,115.12,114.48,115.0,217463.0,105.59,106.1524,105.5623,106.0418,217463.0
2015-12-01 09:50:00,115.0,115.22,114.88,115.02,181423.0,106.0418,106.2447,105.9311,106.0602,181423.0
2015-12-01 09:55:00,115.03,115.09,114.84,115.0,157215.0,106.0695,106.1248,105.8943,106.0418,157215.0
2015-12-01 10:00:00,114.98,115.03,114.83,115.01,119645.0,106.0233,106.0695,105.885,106.051,119645.0
2015-12-01 10:05:00,115.01,115.11,114.95,114.96,169556.0,106.051,106.1432,105.9957,106.0049,169556.0
2015-12-01 10:10:00,114.97,115.01,114.83,114.93,100961.0,106.0141,106.051,105.885,105.9772,100961.0
2015-12-01 10:15:00,114.93,114.93,114.45,114.63,154585.0,105.9772,105.9772,105.5346,105.7006,154585.0
2015-12-01 10:20:00,114.64,114.7,114.53,114.63,102478.0,105.7098,105.7652,105.6084,105.7006,102478.0
2015-12-01 10:25:00,114.62,114.63,114.31,114.34,117287.0,105.6914,105.7006,105.4055,105.4332,117287.0
2015-12-01 10:30:00,114.33,114.5,114.27,114.49,93763.0,105.424,105.5807,105.3687,105.5715,93763.0
2015-12-01 10:35:00,114.47,114.75,114.45,114.74,80785.0,105.5531,105.8113,105.5346,105.802,80785.0
2015-12-01 10:40:00,114.75,114.96,114.74,114.92,88913.0,105.8113,106.0049,105.802,105.968,88913.0
2015-12-01 10:45:00,114.95,115.0,114.89,114.93,93914.0,105.9957,106.0418,105.9404,105.9772,93914.0
2015-12-01 10:50:00,114.93,114.98,114.83,114.96,84202.0,105.9772,106.0233,105.885,106.0049,84202.0
2015-12-01 10:55:00,114.96,115.0,114.92,114.98,67513.0,106.0049,106.0418,105.968,106.0233,67513.0
2015-12-01 11:00:00,114.98,115.04,114.97,115.03,87010.0,106.0233,106.0787,106.0141,106.0695,87010.0
2015-12-01 11:05:00,115.03,115.09,114.96,115.0,87312.0,106.0695,106.1248,106.0049,106.0418,87312.0
2015-12-01 11:10:00,115.0,115.16,115.0,115.08,81141.0,106.0418,106.1893,106.0418,106.1156,81141.0
2015-12-01 11:15:00,115.09,115.33,115.07,115.21,212454.0,106.1248,106.3461,106.1063,106.2354,212454.0
2015-12-01 11:20:00,115.21,115.43,115.17,115.34,108087.0,106.2354,106.4383,106.1985,106.3553,108087.0
2015-12-01 11:25:00,115.33,115.34,115.1,115.24,70768.0,106.3461,106.3553,106.134,106.2631,70768.0
2015-12-01 11:30:00,115.26,115.31,115.12,115.22,55631.0,106.2815,106.3276,106.1524,106.2447,55631.0
2015-12-01 11:35:00,115.22,115.23,115.0,115.0,59942.0,106.2447,106.2539,106.0418,106.0418,59942.0
2015-12-01 11:40:00,114.99,115.08,114.97,115.06,56944.0,106.0326,106.1156,106.0141,106.0971,56944.0
2015-12-01 11:45:00,115.05,115.08,114.98,115.03,59126.0,106.0879,106.1156,106.0233,106.0695,59126.0
2015-12-01 11:50:00,115.03,115.03,114.85,114.87,67817.0,106.0695,106.0695,105.9035,105.9219,67817.0
2015-12-01 11:55:00,114.86,115.02,114.79,115.01,72592.0,105.9127,106.0602,105.8481,106.051,72592.0
2015-12-01 12:00:00,115.0,115.13,114.99,115.02,100410.0,106.0418,106.1617,106.0326,106.0602,100410.0
2015-12-01 12:05:00,115.03,115.08,115.0,115.05,45308.0,106.0695,106.1156,106.0418,106.0879,45308.0
2015-12-01 12:10:00,115.06,115.12,115.02,115.09,49605.0,106.0971,106.1524,106.0602,106.1248,49605.0
2015-12-01 12:15:00,115.09,115.21,115.08,115.19,52973.0,106.1248,106.2354,106.1156,106.217,52973.0
2015-12-01 12:20:00,115.18,115.28,115.14,115.27,56254.0,106.2078,106.3,106.1709,106.2908,56254.0
2015-12-01 12:25:00,115.27,115.28,115.13,115.2,43044.0,106.2908,106.3,106.1617,106.2262,43044.0
2015-12-01 12:30:00,115.2,115.22,115.06,115.09,45429.0,106.2262,106.2447,106.0971,106.1248,45429.0
2015-12-01 12:35:00,115.1,115.18,115.08,115.13,60112.0,106.134,106.2078,106.1156,106.1617,60112.0
2015-12-01 12:40:00,115.13,115.25,115.13,115.17,58210.0,106.1617,106.2723,106.1617,106.1985,58210.0
2015-12-01 12:45:00,115.17,115.2,115.11,115.2,46933.0,106.1985,106.2262,106.1432,106.2262,46933.0
2015-12-01 12:50:00,115.2,115.22,115.13,115.18,83983.0,106.2262,106.2447,106.1617,106.2078,83983.0
2015-12-01 12:55:00,115.18,115.27,115.17,115.27,41113.0,106.2078,106.2908,106.1985,106.2908,41113.0
2015-12-01 13:00:00,115.27,115.28,115.2,115.23,34312.0,106.2908,106.3,106.2262,106.2539,34312.0
2015-12-01 13:05:00,115.22,115.25,115.21,115.24,36019.0,106.2447,106.2723,106.2354,106.2631,36019.0
2015-12-01 13:10:00,115.24,115.32,115.24,115.31,61982.0,106.2631,106.3369,106.2631,106.3276,61982.0
2015-12-01 13:15:00,115.31,115.32,115.21,115.26,56093.0,106.3276,106.3369,106.2354,106.2815,56093.0
2015-12-01 13:20:00,115.26,115.3,115.18,115.18,46344.0,106.2815,106.3184,106.2078,106.2078,46344.0
2015-12-01 13:25:00,115.19,115.2,115.09,115.1,59454.0,106.217,106.2262,106.1248,106.134,59454.0
2015-12-01 13:30:00,115.1,115.11,114.93,115.0,72095.0,106.134,106.1432,105.9772,106.0418,72095.0
2015-12-01 13:35:00,115.0,115.0,114.91,114.95,76499.0,106.0418,106.0418,105.9588,105.9957,76499.0
2015-12-01 13:40:00,114.95,115.0,114.94,114.97,64411.0,105.9957,106.0418,105.9865,106.0141,64411.0
2015-12-01 13:45:00,114.97,115.0,114.94,114.98,38168.0,106.0141,106.0418,105.9865,106.0233,38168.0
2015-12-01 13:50:00,114.97,115.01,114.96,115.0,38537.0,106.0141,106.051,106.0049,106.0418,38537.0
2015-12-01 13:55:00,115.0,115.01,114.97,114.98,101613.0,106.0418,106.051,106.0141,106.0233,101613.0
2015-12-01 14:00:00,114.98,115.0,114.96,114.98,101905.0,106.0233,106.0418,106.0049,106.0233,101905.0
2015-12-01 14:05:00,114.99,114.99,114.93,114.96,93095.0,106.0326,106.0326,105.9772,106.0049,93095.0
2015-12-01 14:10:00,114.96,114.97,114.94,114.97,44062.0,106.0049,106.0141,105.9865,106.0141,44062.0
2015-12-01 14:15:00,114.96,115.11,114.94,115.1,91996.0,106.0049,106.1432,105.9865,106.134,91996.0
2015-12-01 14:20:00,115.1,115.11,115.09,115.1,59251.0,106.134,106.1432,106.1248,106.134,59251.0
2015-12-01 14:25:00,115.1,115.1,115.06,115.07,43997.0,106.134,106.134,106.0971,106.1063,43997.0
2015-12-01 14:30:00,115.07,115.09,115.02,115.07,41264.0,106.1063,106.1248,106.0602,106.1063,41264.0
2015-12-01 14:35:00,115.07,115.07,115.01,115.04,28250.0,106.1063,106.1063,106.051,106.0787,28250.0
2015-12-01 14:40:00,115.04,115.05,114.99,115.04,55195.0,106.0787,106.0879,106.0326,106.0787,55195.0
2015-12-01 14:45:00,115.05,115.14,115.04,115.07,61711.0,106.0879,106.1709,106.0787,106.1063,61711.0
2015-12-01 14:50:00,115.07,115.07,114.99,115.0,69626.0,106.1063,106.1063,106.0326,106.0418,69626.0
2015-12-01 14:55:00,115.0,115.04,114.94,114.97,51094.0,106.0418,106.0787,105.9865,106.0141,51094.0
2015-12-01 15:00:00,114.96,115.1,114.96,115.08,62537.0,106.0049,106.134,106.0049,106.1156,62537.0
2015-12-01 15:05:00,115.08,115.14,115.05,115.13,111470.0,106.1156,106.1709,106.0879,106.1617,111470.0
2015-12-01 15:10:00,115.13,115.17,115.11,115.17,46487.0,106.1617,106.1985,106.1432,106.1985,46487.0
2015-12-01 15:15:00,115.17,115.29,115.13,115.29,79177.0,106.1985,106.3092,106.1617,106.3092,79177.0
2015-12-01 15:20:00,115.28,115.29,115.22,115.29,70752.0,106.3,106.3092,106.2447,106.3092,70752.0
2015-12-01 15:25:00,115.28,115.3,115.23,115.28,92236.0,106.3,106.3184,106.2539,106.3,92236.0
2015-12-01 15:30:00,115.28,115.3,115.13,115.3,121803.0,106.3,106.3184,106.1617,106.3184,121803.0
2015-12-01 15:35:00,115.3,115.3,115.19,115.2,87405.0,106.3184,106.3184,106.217,106.2262,87405.0
2015-12-01 15:40:00,115.21,115.26,115.18,115.23,97545.0,106.2354,106.2815,106.2078,106.2539,97545.0
2015-12-01 15:45:00,115.23,115.26,115.19,115.21,146786.0,106.2539,106.2815,106.217,106.2354,146786.0
2015-12-01 15:50:00,115.21,115.29,115.2,115.23,138367.0,106.2354,106.3092,106.2262,106.2539,138367.0
2015-12-01 15:55:00,115.24,115.46,115.23,115.37,446292.0,106.2631,106.466,106.2539,106.383,446292.0
2015-12-02 09:30:00,115.39,115.47,114.69,114.91,214501.0,106.4014,106.4752,105.7559,105.9588,214501.0
2015-12-02 09:35:00,114.92,114.93,114.54,114.63,102297.0,105.968,105.9772,105.6176,105.7006,102297.0
2015-12-02 09:40:00,114.64,114.93,114.63,114.83,153535.0,105.7098,105.9772,105.7006,105.885,153535.0
2015-12-02 09:45:00,114.83,114.94,114.55,114.55,109190.0,105.885,105.9865,105.6268,105.6268,109190.0
2015-12-02 09:50:00,114.55,114.74,114.48,114.53,95871.0,105.6268,105.802,105.5623,105.6084,95871.0
2015-12-02 09:55:00,114.54,114.61,114.51,114.57,92822.0,105.6176,105.6822,105.59,105.6453,92822.0
2015-12-02 10:00:00,114.57,114.65,114.35,114.38,134318.0,105.6453,105.7191,105.4424,105.4701,134318.0
2015-12-02 10:05:00,114.39,114.44,114.19,114.2,123444.0,105.4793,105.5254,105.2949,105.3041,123444.0
2015-12-02 10:10:00,114.2,114.39,114.18,114.37,118197.0,105.3041,105.4793,105.2857,105.4609,118197.0
2015-12-02 10:15:00,114.37,114.59,114.34,114.55,102077.0,105.4609,105.6637,105.4332,105.6268,102077.0
2015-12-02 10:20:00,114.54,114.59,114.29,114.32,76097.0,105.6176,105.6637,105.3871,105.4148,76097.0
2015-12-02 10:25:00,114.33,114.34,114.28,114.28,95782.0,105.424,105.4332,105.3779,105.3779,95782.0
2015-12-02 10:30:00,114.28,114.32,114.24,114.28,99884.0,105.3779,105.4148,105.341,105.3779,99884.0
2015-12-02 10:35:00,114.28,114.52,114.27,114.48,80186.0,105.3779,105.5992,105.3687,105.5623,80186.0
2015-12-02 10:40:00,114.47,114.51,114.34,114.51,102562.0,105.5531,105.59,105.4332,105.59,102562.0
2015-12-02 10:45:00,114.51,114.51,114.35,114.41,68392.0,105.59,105.59,105.4424,105.4977,68392.0
2015-12-02 10:50:00,114.42,114.51,114.38,114.39,65747.0,105.507,105.59,105.4701,105.4793,65747.0
2015-12-02 10:55:00,114.39,114.45,114.28,114.32,63214.0,105.4793,105.5346,105.3779,105.4148,63214.0
2015-12-02 11:00:00,114.31,114.32,114.19,114.2,125108.0,105.4055,105.4148,105.2949,105.3041,125108.0
2015-12-02 11:05:00,114.2,114.29,114.2,114.28,114905.0,105.3041,105.3871,105.3041,105.3779,114905.0
2015-12-02 11:10:00,114.29,114.37,114.27,114.35,129078.0,105.3871,105.4609,105.3687,105.4424,129078.0
2015-12-02 11:15:00,114.36,114.4,114.3,114.4,44045.0,105.4516,105.4885,105.3963,105.4885,44045.0
2015-12-02 11:20:00,114.4,114.42,114.34,114.36,71260.0,105.4885,105.507,105.4332,105.4516,71260.0
2015-12-02 11:25:00,114.36,114.42,114.27,114.29,63399.0,105.4516,105.507,105.3687,105.3871,63399.0
2015-12-02 11:30:00,114.28,114.3,114.15,114.19,98927.0,105.3779,105.3963,105.258,105.2949,98927.0
2015-12-02 11:35:00,114.18,114.26,114.18,114.22,67146.0,105.2857,105.3594,105.2857,105.3225,67146.0
2015-12-02 11:40:00,114.21,114.3,114.19,114.28,66763.0,105.3133,105.3963,105.2949,105.3779,66763.0
2015-12-02 11:45:00,114.28,114.34,114.26,114.33,72872.0,105.3779,105.4332,105.3594,105.424,72872.0
2015-12-02 11:50:00,114.32,114.34,114.23,114.27,73962.0,105.4148,105.4332,105.3318,105.3687,73962.0
2015-12-02 11:55:00,114.26,114.47,114.26,114.45,92789.0,105.3594,105.5531,105.3594,105.5346,92789.0
2015-12-02 12:00:00,114.45,114.59,114.43,114.55,72560.0,105.5346,105.6637,105.5162,105.6268,72560.0
2015-12-02 12:05:00,114.55,114.55,114.46,114.53,47644.0,105.6268,105.6268,105.5439,105.6084,47644.0
2015-12-02 12:10:00,114.53,114.53,114.35,114.41,54018.0,105.6084,105.6084,105.4424,105.4977,54018.0
2015-12-02 12:15:00,114.41,114.48,114.41,114.42,42361.0,105.4977,105.5623,105.4977,105.507,42361.0
2015-12-02 12:20:00,114.44,114.5,114.41,114.43,41999.0,105.5254,105.5807,105.4977,105.5162,41999.0
2015-12-02 12:25:00,114.45,114.69,114.4,114.63,75292.0,105.5346,105.7559,105.4885,105.7006,75292.0
2015-12-02 12:30:00,114.62,114.69,114.58,114.65,52601.0,105.6914,105.7559,105.6545,105.7191,52601.0
2015-12-02 12:35:00,114.64,114.87,114.62,114.83,62055.0,105.7098,105.9219,105.6914,105.885,62055.0
2015-12-02 12:40:00,114.82,114.94,114.8,114.92,66184.0,105.8758,105.9865,105.8574,105.968,66184.0
2015-12-02 12:45:00,114.93,114.94,114.86,114.88,38360.0,105.9772,105.9865,105.9127,105.9311,38360.0
2015-12-02 12:50:00,114.88,114.88,114.71,114.74,68735.0,105.9311,105.9311,105.7744,105.802,68735.0
2015-12-02 12:55:00,114.73,114.73,114.55,114.55,41448.0,105.7928,105.7928,105.6268,105.6268,41448.0
2015-12-02 13:00:00,114.55,114.73,114.53,114.63,56299.0,105.6268,105.7928,105.6084,105.7006,56299.0
2015-12-02 13:05:00,114.63,114.73,114.62,114.69,55746.0,105.7006,105.7928,105.6914,105.7559,55746.0
2015-12-02 13:10:00,114.69,114.79,114.62,114.78,47151.0,105.7559,105.8481,105.6914,105.8389,47151.0
2015-12-02 13:15:00,114.79,114.83,114.7,114.72,42621.0,105.8481,105.885,105.7652,105.7836,42621.0
2015-12-02 13:20:00,114.72,114.84,114.71,114.8,34002.0,105.7836,105.8943,105.7744,105.8574,34002.0
2015-12-02 13:25:00,114.81,114.87,114.8,114.8,42368.0,105.8666,105.9219,105.8574,105.8574,42368.0
2015-12-02 13:30:00,114.81,114.86,114.61,114.61,30821.0,105.8666,105.9127,105.6822,105.6822,30821.0
2015-12-02 13:35:00,114.61,114.75,114.61,114.7,52408.0,105.6822,105.8113,105.6822,105.7652,52408.0
2015-12-02 13:40:00,114.69,114.75,114.64,114.68,39569.0,105.7559,105.8113,105.7098,105.7467,39569.0
2015-12-02 13:45:00,114.67,114.68,114.55,114.6,42673.0,105.7375,105.7467,105.6268,105.6729,42673.0
2015-12-02 13:50:00,114.59,114.6,114.51,114.53,49889.0,105.6637,105.6729,105.59,105.6084,49889.0
2015-12-02 13:55:00,114.54,114.67,114.52,114.62,63481.0,105.6176,105.7375,105.5992,105.6914,63481.0
2015-12-02 14:00:00,114.62,114.62,114.51,114.54,72233.0,105.6914,105.6914,105.59,105.6176,72233.0
2015-12-02 14:05:00,114.53,114.57,114.38,114.48,74860.0,105.6084,105.6453,105.4701,105.5623,74860.0
2015-12-02 14:10:00,114.48,114.48,114.32,114.37,52007.0,105.5623,105.5623,105.4148,105.4609,52007.0
2015-12-02 14:15:00,114.37,114.41,114.23,114.32,87235.0,105.4609,105.4977,105.3318,105.4148,87235.0
2015-12-02 14:20:00,114.31,114.49,114.27,114.41,71409.0,105.4055,105.5715,105.3687,105.4977,71409.0
2015-12-02 14:25:00,114.41,114.42,114.27,114.28,49672.0,105.4977,105.507,105.3687,105.3779,49672.0
2015-12-02 14:30:00,114.28,114.36,114.22,114.34,73874.0,105.3779,105.4516,105.3225,105.4332,73874.0
2015-12-02 14:35:00,114.36,114.49,114.34,114.47,70432.0,105.4516,105.5715,105.4332,105.5531,70432.0
2015-12-02 14:40:00,114.46,114.48,114.35,114.36,76749.0,105.5439,105.5623,105.4424,105.4516,76749.0
2015-12-02 14:45:00,114.35,114.35,114.11,114.15,112326.0,105.4424,105.4424,105.2211,105.258,112326.0
2015-12-02 14:50:00,114.14,114.23,114.11,114.22,69945.0,105.2488,105.3318,105.2211,105.3225,69945.0
2015-12-02 14:55:00,114.22,114.23,114.06,114.1,82813.0,105.3225,105.3318,105.175,105.2119,82813.0
2015-12-02 15:00:00,114.11,114.26,114.05,114.15,70476.0,105.2211,105.3594,105.1658,105.258,70476.0
2015-12-02 15:05:00,114.15,114.22,114.12,114.17,70888.0,105.258,105.3225,105.2303,105.2764,70888.0
2015-12-02 15:10:00,114.16,114.21,113.99,114.03,164059.0,105.2672,105.3133,105.1105,105.1473,164059.0
2015-12-02 15:15:00,114.03,114.1,114.0,114.06,141123.0,105.1473,105.2119,105.1197,105.175,141123.0
2015-12-02 15:20:00,114.07,114.08,113.9,114.02,171482.0,105.1842,105.1935,105.0275,105.1381,171482.0
2015-12-02 15:25:00,114.03,114.22,114.01,114.03,96497.0,105.1473,105.3225,105.1289,105.1473,96497.0
2015-12-02 15:30:00,114.03,114.14,114.02,114.14,71194.0,105.1473,105.2488,105.1381,105.2488,71194.0
2015-12-02 15:35:00,114.14,114.14,113.94,113.98,101612.0,105.2488,105.2488,105.0644,105.1012,101612.0
2015-12-02 15:40:00,113.99,114.14,113.97,114.05,102095.0,105.1105,105.2488,105.092,105.1658,102095.0
2015-12-02 15:45:00,114.04,114.12,113.9,113.93,128377.0,105.1566,105.2303,105.0275,105.0551,128377.0
2015-12-02 15:50:00,113.92,113.99,113.83,113.94,147664.0,105.0459,105.1105,104.9629,105.0644,147664.0
2015-12-02 15:55:00,113.93,114.08,113.84,114.04,305179.0,105.0551,105.1935,104.9721,105.1566,305179.0
2015-12-03 09:30:00,114.17,114.66,113.9,113.99,208718.0,105.2764,105.7283,105.0275,105.1105,208718.0
2015-12-03 09:35:00,113.97,114.16,113.72,113.74,135299.0,105.092,105.2672,104.8615,104.8799,135299.0
2015-12-03 09:40:00,113.75,113.87,113.4,113.5,168422.0,104.8892,104.9998,104.5664,104.6586,168422.0
2015-12-03 09:45:00,113.51,113.53,112.85,112.88,322317.0,104.6679,104.6863,104.0593,104.0869,322317.0
2015-12-03 09:50:00,112.87,113.39,112.83,113.39,149239.0,104.0777,104.5572,104.0408,104.5572,149239.0
2015-12-03 09:55:00,113.39,113.52,113.28,113.41,99359.0,104.5572,104.6771,104.4558,104.5756,99359.0
2015-12-03 10:00:00,113.41,113.41,112.98,113.07,118981.0,104.5756,104.5756,104.1791,104.2621,118981.0
2015-12-03 10:05:00,113.06,113.08,112.8,112.81,132566.0,104.2529,104.2714,104.0132,104.0224,132566.0
2015-12-03 10:10:00,112.82,113.2,112.8,113.19,123518.0,104.0316,104.382,104.0132,104.3728,123518.0
2015-12-03 10:15:00,113.21,113.38,113.13,113.16,81342.0,104.3912,104.548,104.3175,104.3451,81342.0
2015-12-03 10:20:00,113.15,113.32,113.01,113.31,67888.0,104.3359,104.4927,104.2068,104.4834,67888.0
2015-12-03 10:25:00,113.31,113.6,113.26,113.59,102138.0,104.4834,104.7508,104.4373,104.7416,102138.0
2015-12-03 10:30:00,113.57,113.78,113.42,113.7,95282.0,104.7232,104.9168,104.5849,104.8431,95282.0
2015-12-03 10:35:00,113.71,113.75,113.51,113.58,79514.0,104.8523,104.8892,104.6679,104.7324,79514.0
2015-12-03 10:40:00,113.57,113.63,113.44,113.57,103020.0,104.7232,104.7785,104.6033,104.7232,103020.0
2015-12-03 10:45:00,113.57,113.62,113.45,113.57,93220.0,104.7232,104.7693,104.6125,104.7232,93220.0
2015-12-03 10:50:00,113.57,113.63,113.54,113.56,85770.0,104.7232,104.7785,104.6955,104.714,85770.0
2015-12-03 10:55:00,113.56,113.57,113.31,113.31,73786.0,104.714,104.7232,104.4834,104.4834,73786.0
2015-12-03 11:00:00,113.33,113.42,113.25,113.34,66860.0,104.5019,104.5849,104.4281,104.5111,66860.0
2015-12-03 11:05:00,113.35,113.61,113.29,113.56,154269.0,104.5203,104.7601,104.465,104.714,154269.0
2015-12-03 11:10:00,113.58,113.79,113.55,113.78,66740.0,104.7324,104.926,104.7047,104.9168,66740.0
2015-12-03 11:15:00,113.78,113.8,113.62,113.67,43706.0,104.9168,104.9353,104.7693,104.8154,43706.0
2015-12-03 11:20:00,113.68,113.76,113.6,113.64,57739.0,104.8246,104.8984,104.7508,104.7877,57739.0
2015-12-03 11:25:00,113.64,113.67,113.51,113.59,50336.0,104.7877,104.8154,104.6679,104.7416,50336.0
2015-12-03 11:30:00,113.59,113.61,113.31,113.34,57773.0,104.7416,104.7601,104.4834,104.5111,57773.0
2015-12-03 11:35:00,113.33,113.51,113.28,113.45,47805.0,104.5019,104.6679,104.4558,104.6125,47805.0
2015-12-03 11:40:00,113.47,113.56,113.37,113.43,49996.0,104.631,104.714,104.5388,104.5941,49996.0
2015-12-03 11:45:00,113.44,113.49,113.33,113.33,45496.0,104.6033,104.6494,104.5019,104.5019,45496.0
2015-12-03 11:50:00,113.35,113.42,113.31,113.35,42592.0,104.5203,104.5849,104.4834,104.5203,42592.0
2015-12-03 11:55:00,113.34,113.41,113.33,113.39,44054.0,104.5111,104.5756,104.5019,104.5572,44054.0
2015-12-03 12:00:00,113.39,113.42,113.27,113.33,51805.0,104.5572,104.5849,104.4466,104.5019,51805.0
2015-12-03 12:05:00,113.33,113.35,113.16,113.19,68119.0,104.5019,104.5203,104.3451,104.3728,68119.0
2015-12-03 12:10:00,113.18,113.2,112.9,112.99,87496.0,104.3636,104.382,104.1054,104.1884,87496.0
2015-12-03 12:15:00,112.98,113.03,112.92,112.98,57333.0,104.1791,104.2252,104.1238,104.1791,57333.0
2015-12-03 12:20:00,112.98,113.01,112.86,112.88,58463.0,104.1791,104.2068,104.0685,104.0869,58463.0
2015-12-03 12:25:00,112.89,112.91,112.6,112.69,115783.0,104.0962,104.1146,103.8287,103.9117,115783.0
2015-12-03 12:30:00,112.69,112.7,112.56,112.65,74977.0,103.9117,103.921,103.7919,103.8748,74977.0
2015-12-03 12:35:00,112.65,112.73,112.64,112.67,106345.0,103.8748,103.9486,103.8656,103.8933,106345.0
2015-12-03 12:40:00,112.68,112.75,112.59,112.61,92808.0,103.9025,103.9671,103.8195,103.838,92808.0
2015-12-03 12:45:00,112.6,112.71,112.54,112.56,78148.0,103.8287,103.9302,103.7734,103.7919,78148.0
2015-12-03 12:50:00,112.56,112.6,112.39,112.45,113009.0,103.7919,103.8287,103.6351,103.6904,113009.0
2015-12-03 12:55:00,112.45,112.5,112.25,112.28,81029.0,103.6904,103.7365,103.506,103.5337,81029.0
2015-12-03 13:00:00,112.28,112.31,112.11,112.31,139584.0,103.5337,103.5613,103.3769,103.5613,139584.0
2015-12-03 13:05:00,112.31,112.51,112.25,112.42,134252.0,103.5613,103.7458,103.506,103.6628,134252.0
2015-12-03 13:10:00,112.42,112.5,112.39,112.45,69004.0,103.6628,103.7365,103.6351,103.6904,69004.0
2015-12-03 13:15:00,112.45,112.59,112.45,112.53,96137.0,103.6904,103.8195,103.6904,103.7642,96137.0
2015-12-03 13:20:00,112.53,112.71,112.47,112.68,79925.0,103.7642,103.9302,103.7089,103.9025,79925.0
2015-12-03 13:25:00,112.68,112.68,112.57,112.57,80731.0,103.9025,103.9025,103.8011,103.8011,80731.0
2015-12-03 13:30:00,112.59,112.63,112.49,112.54,71046.0,103.8195,103.8564,103.7273,103.7734,71046.0
2015-12-03 13:35:00,112.54,112.55,112.36,112.4,54263.0,103.7734,103.7826,103.6074,103.6443,54263.0
2015-12-03 13:40:00,112.4,112.48,112.31,112.44,42562.0,103.6443,103.7181,103.5613,103.6812,42562.0
2015-12-03 13:45:00,112.44,112.44,112.01,112.04,81391.0,103.6812,103.6812,103.2847,103.3124,81391.0
2015-12-03 13:50:00,112.04,112.05,111.82,111.93,194577.0,103.3124,103.3216,103.1095,103.2109,194577.0
2015-12-03 13:55:00,111.93,111.96,111.86,111.91,79174.0,103.2109,103.2386,103.1464,103.1925,79174.0
2015-12-03 14:00:00,111.9,111.99,111.88,111.92,81072.0,103.1833,103.2663,103.1648,103.2017,81072.0
2015-12-03 14:05:00,111.93,111.98,111.77,111.95,129131.0,103.2109,103.257,103.0634,103.2294,129131.0
2015-12-03 14:10:00,111.97,112.09,111.95,112.08,94923.0,103.2478,103.3585,103.2294,103.3492,94923.0
2015-12-03 14:15:00,112.08,112.22,112.07,112.12,111111.0,103.3492,103.4783,103.34,103.3861,111111.0
2015-12-03 14:20:00,112.12,112.13,111.8,111.84,84226.0,103.3861,103.3954,103.0911,103.1279,84226.0
2015-12-03 14:25:00,111.84,111.9,111.77,111.85,76117.0,103.1279,103.1833,103.0634,103.1372,76117.0
2015-12-03 14:30:00,111.84,111.87,111.72,111.76,118130.0,103.1279,103.1556,103.0173,103.0542,118130.0
2015-12-03 14:35:00,111.75,111.83,111.69,111.76,89202.0,103.045,103.1187,102.9896,103.0542,89202.0
2015-12-03 14:40:00,111.77,111.77,111.46,111.57,126174.0,103.0634,103.0634,102.7775,102.879,126174.0
2015-12-03 14:45:00,111.56,111.67,111.44,111.66,105498.0,102.8698,102.9712,102.7591,102.962,105498.0
2015-12-03 14:50:00,111.67,111.83,111.67,111.79,86297.0,102.9712,103.1187,102.9712,103.0818,86297.0
2015-12-03 14:55:00,111.79,112.06,111.78,112.0,153230.0,103.0818,103.3308,103.0726,103.2755,153230.0
2015-12-03 15:00:00,111.99,112.04,111.93,111.99,128529.0,103.2663,103.3124,103.2109,103.2663,128529.0
2015-12-03 15:05:00,111.97,112.01,111.74,111.82,143967.0,103.2478,103.2847,103.0357,103.1095,143967.0
2015-12-03 15:10:00,111.84,111.92,111.82,111.89,104978.0,103.1279,103.2017,103.1095,103.1741,104978.0
2015-12-03 15:15:00,111.89,111.92,111.75,111.78,108033.0,103.1741,103.2017,103.045,103.0726,108033.0
2015-12-03 15:20:00,111.79,111.97,111.69,111.96,88785.0,103.0818,103.2478,102.9896,103.2386,88785.0
2015-12-03 15:25:00,111.96,111.96,111.7,111.75,131664.0,103.2386,103.2386,102.9989,103.045,131664.0
2015-12-03 15:30:00,111.75,111.77,111.52,111.72,120766.0,103.045,103.0634,102.8329,103.0173,120766.0
2015-12-03 15:35:00,111.72,112.01,111.67,111.99,159176.0,103.0173,103.2847,102.9712,103.2663,159176.0
2015-12-03 15:40:00,112.0,112.0,111.88,111.92,179538.0,103.2755,103.2755,103.1648,103.2017,179538.0
2015-12-03 15:45:00,111.91,111.95,111.8,111.94,283434.0,103.1925,103.2294,103.0911,103.2202,283434.0
2015-12-03 15:50:00,111.94,112.12,111.87,112.05,257112.0,103.2202,103.3861,103.1556,103.3216,257112.0
2015-12-03 15:55:00,112.05,112.05,111.86,111.99,440594.0,103.3216,103.3216,103.1464,103.2663,440594.0
2015-12-04 09:30:00,112.74,112.88,112.53,112.83,220598.0,103.9578,104.0869,103.7642,104.0408,220598.0
2015-12-04 09:35:00,112.88,112.94,112.55,112.63,130996.0,104.0869,104.1423,103.7826,103.8564,130996.0
2015-12-04 09:40:00,112.64,112.94,112.64,112.9,166277.0,103.8656,104.1423,103.8656,104.1054,166277.0
2015-12-04 09:45:00,112.91,113.44,112.9,113.39,149391.0,104.1146,104.6033,104.1054,104.5572,149391.0
2015-12-04 09:50:00,113.39,113.64,113.39,113.53,109146.0,104.5572,104.7877,104.5572,104.6863,109146.0
2015-12-04 09:55:00,113.53,113.6,113.37,113.39,125542.0,104.6863,104.7508,104.5388,104.5572,125542.0
2015-12-04 10:00:00,113.4,113.48,113.24,113.34,122775.0,104.5664,104.6402,104.4189,104.5111,122775.0
2015-12-04 10:05:00,113.34,113.43,113.2,113.25,100243.0,104.5111,104.5941,104.382,104.4281,100243.0
2015-12-04 10:10:00,113.25,113.43,113.23,113.41,93065.0,104.4281,104.5941,104.4097,104.5756,93065.0
2015-12-04 10:15:00,113.41,113.55,113.28,113.51,72693.0,104.5756,104.7047,104.4558,104.6679,72693.0
2015-12-04 10:20:00,113.51,113.69,113.46,113.51,143992.0,104.6679,104.8338,104.6218,104.6679,143992.0
2015-12-04 10:25:00,113.52,113.75,113.51,113.52,82921.0,104.6771,104.8892,104.6679,104.6771,82921.0
2015-12-04 10:30:00,113.53,113.57,113.36,113.54,64205.0,104.6863,104.7232,104.5295,104.6955,64205.0
2015-12-04 10:35:00,113.55,113.84,113.55,113.72,82112.0,104.7047,104.9721,104.7047,104.8615,82112.0
2015-12-04 10:40:00,113.72,113.75,113.64,113.65,55226.0,104.8615,104.8892,104.7877,104.797,55226.0
2015-12-04 10:45:00,113.65,113.75,113.48,113.5,97016.0,104.797,104.8892,104.6402,104.6586,97016.0
2015-12-04 10:50:00,113.5,113.53,113.36,113.44,98565.0,104.6586,104.6863,104.5295,104.6033,98565.0
2015-12-04 10:55:00,113.44,113.66,113.39,113.65,102982.0,104.6033,104.8062,104.5572,104.797,102982.0
2015-12-04 11:00:00,113.64,113.68,113.47,113.51,80403.0,104.7877,104.8246,104.631,104.6679,80403.0
2015-12-04 11:05:00,113.5,113.62,113.38,113.41,74677.0,104.6586,104.7693,104.548,104.5756,74677.0
2015-12-04 11:10:00,113.43,113.52,113.37,113.43,71989.0,104.5941,104.6771,104.5388,104.5941,71989.0
2015-12-04 11:15:00,113.42,113.46,113.3,113.33,86034.0,104.5849,104.6218,104.4742,104.5019,86034.0
2015-12-04 11:20:00,113.32,113.38,113.24,113.35,80852.0,104.4927,104.548,104.4189,104.5203,80852.0
2015-12-04 11:25:00,113.35,113.39,113.18,113.18,66509.0,104.5203,104.5572,104.3636,104.3636,66509.0
2015-12-04 11:30:00,113.18,113.27,113.13,113.26,68180.0,104.3636,104.4466,104.3175,104.4373,68180.0
2015-12-04 11:35:00,113.26,113.31,113.21,113.28,56336.0,104.4373,104.4834,104.3912,104.4558,56336.0
2015-12-04 11:40:00,113.28,113.29,113.15,113.22,71220.0,104.4558,104.465,104.3359,104.4004,71220.0
2015-12-04 11:45:00,113.21,113.27,113.14,113.17,60082.0,104.3912,104.4466,104.3267,104.3543,60082.0
2015-12-04 11:50:00,113.18,113.25,113.18,113.22,67917.0,104.3636,104.4281,104.3636,104.4004,67917.0
2015-12-04 11:55:00,113.22,113.38,113.13,113.13,81790.0,104.4004,104.548,104.3175,104.3175,81790.0
2015-12-04 12:00:00,113.14,113.14,112.92,112.94,89970.0,104.3267,104.3267,104.1238,104.1423,89970.0
2015-12-04 12:05:00,112.94,113.14,112.94,113.04,58023.0,104.1423,104.3267,104.1423,104.2345,58023.0
2015-12-04 12:10:00,113.04,113.12,112.98,113.09,57248.0,104.2345,104.3082,104.1791,104.2806,57248.0
2015-12-04 12:15:00,113.08,113.08,112.95,112.96,46403.0,104.2714,104.2714,104.1515,104.1607,46403.0
2015-12-04 12:20:00,112.97,113.1,112.97,113.09,47599.0,104.1699,104.2898,104.1699,104.2806,47599.0
2015-12-04 12:25:00,113.09,113.16,112.98,113.06,63608.0,104.2806,104.3451,104.1791,104.2529,63608.0
2015-12-04 12:30:00,113.04,113.38,113.02,113.38,68635.0,104.2345,104.548,104.216,104.548,68635.0
2015-12-04 12:35:00,113.39,113.54,113.37,113.51,79736.0,104.5572,104.6955,104.5388,104.6679,79736.0
2015-12-04 12:40:00,113.53,113.61,113.45,113.53,51672.0,104.6863,104.7601,104.6125,104.6863,51672.0
2015-12-04 12:45:00,113.53,113.69,113.47,113.64,52734.0,104.6863,104.8338,104.631,104.7877,52734.0
2015-12-04 12:50:00,113.64,113.84,113.63,113.7,78353.0,104.7877,104.9721,104.7785,104.8431,78353.0
2015-12-04 12:55:00,113.68,113.82,113.66,113.78,63790.0,104.8246,104.9537,104.8062,104.9168,63790.0
2015-12-04 13:00:00,113.8,113.92,113.74,113.89,60504.0,104.9353,105.0459,104.8799,105.0183,60504.0
2015-12-04 13:05:00,113.89,114.09,113.84,114.09,79724.0,105.0183,105.2027,104.9721,105.2027,79724.0
2015-12-04 13:10:00,114.1,114.2,114.02,114.13,77087.0,105.2119,105.3041,105.1381,105.2396,77087.0
2015-12-04 13:15:00,114.13,114.14,113.98,113.99,81607.0,105.2396,105.2488,105.1012,105.1105,81607.0
2015-12-04 13:20:00,113.99,114.04,113.89,113.91,52340.0,105.1105,105.1566,105.0183,105.0367,52340.0
2015-12-04 13:25:00,113.92,113.96,113.87,113.93,76052.0,105.0459,105.0828,104.9998,105.0551,76052.0
2015-12-04 13:30:00,113.93,113.96,113.86,113.89,63619.0,105.0551,105.0828,104.9906,105.0183,63619.0
2015-12-04 13:35:00,113.88,113.95,113.78,113.9,79888.0,105.009,105.0736,104.9168,105.0275,79888.0
2015-12-04 13:40:00,113.9,113.91,113.81,113.88,67578.0,105.0275,105.0367,104.9445,105.009,67578.0
2015-12-04 13:45:00,113.88,113.9,113.76,113.79,65552.0,105.009,105.0275,104.8984,104.926,65552.0
2015-12-04 13:50:00,113.79,113.91,113.78,113.9,71275.0,104.926,105.0367,104.9168,105.0275,71275.0
2015-12-04 13:55:00,113.9,113.97,113.86,113.91,62852.0,105.0275,105.092,104.9906,105.0367,62852.0
2015-12-04 14:00:00,113.92,113.94,113.84,113.9,67368.0,105.0459,105.0644,104.9721,105.0275,67368.0
2015-12-04 14:05:00,113.91,113.96,113.89,113.89,48962.0,105.0367,105.0828,105.0183,105.0183,48962.0
2015-12-04 14:10:00,113.9,113.94,113.87,113.9,58184.0,105.0275,105.0644,104.9998,105.0275,58184.0
2015-12-04 14:15:00,113.91,113.91,113.69,113.74,75918.0,105.0367,105.0367,104.8338,104.8799,75918.0
2015-12-04 14:20:00,113.74,113.8,113.65,113.68,62286.0,104.8799,104.9353,104.797,104.8246,62286.0
2015-12-04 14:25:00,113.68,113.81,113.65,113.79,92525.0,104.8246,104.9445,104.797,104.926,92525.0
2015-12-04 14:30:00,113.8,113.82,113.72,113.78,88256.0,104.9353,104.9537,104.8615,104.9168,88256.0
2015-12-04 14:35:00,113.78,113.82,113.76,113.8,85083.0,104.9168,104.9537,104.8984,104.9353,85083.0
2015-12-04 14:40:00,113.79,114.05,113.79,114.04,86898.0,104.926,105.1658,104.926,105.1566,86898.0
2015-12-04 14:45:00,114.04,114.17,114.0,114.11,86563.0,105.1566,105.2764,105.1197,105.2211,86563.0
2015-12-04 14:50:00,114.1,114.17,114.05,114.1,72743.0,105.2119,105.2764,105.1658,105.2119,72743.0
2015-12-04 14:55:00,114.1,114.12,114.06,114.06,73864.0,105.2119,105.2303,105.175,105.175,73864.0
2015-12-04 15:00:00,114.06,114.11,114.01,114.07,76828.0,105.175,105.2211,105.1289,105.1842,76828.0
2015-12-04 15:05:00,114.07,114.16,114.04,114.11,108549.0,105.1842,105.2672,105.1566,105.2211,108549.0
2015-12-04 15:10:00,114.11,114.24,114.09,114.2,95941.0,105.2211,105.341,105.2027,105.3041,95941.0
2015-12-04 15:15:00,114.2,114.25,114.15,114.24,101106.0,105.3041,105.3502,105.258,105.341,101106.0
2015-12-04 15:20:00,114.23,114.28,114.15,114.16,110385.0,105.3318,105.3779,105.258,105.2672,110385.0
2015-12-04 15:25:00,114.16,114.26,114.1,114.25,124605.0,105.2672,105.3594,105.2119,105.3502,124605.0
2015-12-04 15:30:00,114.25,114.31,114.13,114.17,128081.0,105.3502,105.4055,105.2396,105.2764,128081.0
2015-12-04 15:35:00,114.17,114.22,114.03,114.07,108087.0,105.2764,105.3225,105.1473,105.1842,108087.0
2015-12-04 15:40:00,114.07,114.26,114.05,114.2,145934.0,105.1842,105.3594,105.1658,105.3041,145934.0
2015-12-04 15:45:00,114.21,114.28,114.14,114.2,146898.0,105.3133,105.3779,105.2488,105.3041,146898.0
2015-12-04 15:50:00,114.2,114.29,114.18,114.23,152685.0,105.3041,105.3871,105.2857,105.3318,152685.0
2015-12-04 15:55:00,114.23,114.26,114.14,114.19,453521.0,105.3318,105.3594,105.2488,105.2949,453521.0
2015-12-07 09:30:00,114.56,114.56,113.87,114.0,178106.0,105.6361,105.6361,104.9998,105.1197,178106.0
2015-12-07 09:35:00,113.99,114.26,113.92,114.25,74471.0,105.1105,105.3594,105.0459,105.3502,74471.0
2015-12-07 09:40:00,114.25,114.27,113.69,113.78,127072.0,105.3502,105.3687,104.8338,104.9168,127072.0
2015-12-07 09:45:00,113.82,114.06,113.73,113.73,87367.0,104.9537,105.175,104.8707,104.8707,87367.0
2015-12-07 09:50:00,113.73,113.74,113.51,113.61,72335.0,104.8707,104.8799,104.6679,104.7601,72335.0
2015-12-07 09:55:00,113.59,113.63,113.45,113.47,66431.0,104.7416,104.7785,104.6125,104.631,66431.0
2015-12-07 10:00:00,113.47,113.65,113.28,113.4,99727.0,104.631,104.797,104.4558,104.5664,99727.0
2015-12-07 10:05:00,113.38,113.41,113.2,113.32,77903.0,104.548,104.5756,104.382,104.4927,77903.0
2015-12-07 10:10:00,113.34,113.44,113.31,113.35,50038.0,104.5111,104.6033,104.4834,104.5203,50038.0
2015-12-07 10:15:00,113.32,113.39,113.29,113.31,54979.0,104.4927,104.5572,104.465,104.4834,54979.0
2015-12-07 10:20:00,113.31,113.31,113.13,113.27,84569.0,104.4834,104.4834,104.3175,104.4466,84569.0
2015-12-07 10:25:00,113.28,113.33,113.08,113.13,116489.0,104.4558,104.5019,104.2714,104.3175,116489.0
2015-12-07 10:30:00,113.14,113.15,112.91,112.96,89905.0,104.3267,104.3359,104.1146,104.1607,89905.0
2015-12-07 10:35:00,112.97,113.04,112.94,113.01,73398.0,104.1699,104.2345,104.1423,104.2068,73398.0
2015-12-07 10:40:00,113.02,113.05,112.95,112.97,68275.0,104.216,104.2437,104.1515,104.1699,68275.0
2015-12-07 10:45:00,112.96,113.0,112.79,112.87,107816.0,104.1607,104.1976,104.0039,104.0777,107816.0
2015-12-07 10:50:00,112.87,113.05,112.83,112.97,87691.0,104.0777,104.2437,104.0408,104.1699,87691.0
2015-12-07 10:55:00,112.96,113.03,112.93,112.98,74212.0,104.1607,104.2252,104.133,104.1791,74212.0
2015-12-07 11:00:00,112.97,112.97,112.71,112.73,117549.0,104.1699,104.1699,103.9302,103.9486,117549.0
2015-12-07 11:05:00,112.74,112.93,112.67,112.91,121574.0,103.9578,104.133,103.8933,104.1146,121574.0
2015-12-07 11:10:00,112.9,112.96,112.82,112.84,62304.0,104.1054,104.1607,104.0316,104.05,62304.0
2015-12-07 11:15:00,112.84,112.84,112.72,112.8,66042.0,104.05,104.05,103.9394,104.0132,66042.0
2015-12-07 11:20:00,112.8,112.83,112.65,112.74,78843.0,104.0132,104.0408,103.8748,103.9578,78843.0
2015-12-07 11:25:00,112.75,112.81,112.66,112.71,64594.0,103.9671,104.0224,103.8841,103.9302,64594.0
2015-12-07 11:30:00,112.7,112.79,112.65,112.78,72274.0,103.921,104.0039,103.8748,103.9947,72274.0
2015-12-07 11:35:00,112.79,112.97,112.78,112.97,74971.0,104.0039,104.1699,103.9947,104.1699,74971.0
2015-12-07 11:40:00,113.0,113.17,112.97,113.16,96004.0,104.1976,104.3543,104.1699,104.3451,96004.0
2015-12-07 11:45:00,113.17,113.28,113.13,113.27,86483.0,104.3543,104.4558,104.3175,104.4466,86483.0
2015-12-07 11:50:00,113.28,113.44,113.27,113.39,90380.0,104.4558,104.6033,104.4466,104.5572,90380.0
2015-12-07 11:55:00,113.38,113.6,113.38,113.53,85550.0,104.548,104.7508,104.548,104.6863,85550.0
2015-12-07 12:00:00,113.53,113.66,113.52,113.64,76221.0,104.6863,104.8062,104.6771,104.7877,76221.0
2015-12-07 12:05:00,113.64,113.67,113.47,113.48,66265.0,104.7877,104.8154,104.631,104.6402,66265.0
2015-12-07 12:10:00,113.48,113.56,113.43,113.55,53080.0,104.6402,104.714,104.5941,104.7047,53080.0
2015-12-07 12:15:00,113.56,113.8,113.55,113.72,61054.0,104.714,104.9353,104.7047,104.8615,61054.0
2015-12-07 12:20:00,113.72,113.77,113.69,113.75,70954.0,104.8615,104.9076,104.8338,104.8892,70954.0
2015-12-07 12:25:00,113.73,113.73,113.64,113.67,59534.0,104.8707,104.8707,104.7877,104.8154,59534.0
2015-12-07 12:30:00,113.66,113.67,113.54,113.55,59189.0,104.8062,104.8154,104.6955,104.7047,59189.0
2015-12-07 12:35:00,113.54,113.6,113.53,113.59,40356.0,104.6955,104.7508,104.6863,104.7416,40356.0
2015-12-07 12:40:00,113.59,113.6,113.5,113.55,40084.0,104.7416,104.7508,104.6586,104.7047,40084.0
2015-12-07 12:45:00,113.55,113.59,113.49,113.52,36278.0,104.7047,104.7416,104.6494,104.6771,36278.0
2015-12-07 12:50:00,113.52,113.58,113.49,113.56,44789.0,104.6771,104.7324,104.6494,104.714,44789.0
2015-12-07 12:55:00,113.55,113.56,113.46,113.51,36424.0,104.7047,104.714,104.6218,104.6679,36424.0
2015-12-07 13:00:00,113.51,113.53,113.44,113.46,48032.0,104.6679,104.6863,104.6033,104.6218,48032.0
2015-12-07 13:05:00,113.46,113.82,113.44,113.73,59398.0,104.6218,104.9537,104.6033,104.8707,59398.0
2015-12-07 13:10:00,113.74,113.81,113.53,113.54,41916.0,104.8799,104.9445,104.6863,104.6955,41916.0
2015-12-07 13:15:00,113.55,113.68,113.51,113.65,35271.0,104.7047,104.8246,104.6679,104.797,35271.0
2015-12-07 13:20:00,113.64,113.66,113.55,113.64,29514.0,104.7877,104.8062,104.7047,104.7877,29514.0
2015-12-07 13:25:00,113.65,113.72,113.56,113.67,32602.0,104.797,104.8615,104.714,104.8154,32602.0
2015-12-07 13:30:00,113.66,113.71,113.57,113.62,30943.0,104.8062,104.8523,104.7232,104.7693,30943.0
2015-12-07 13:35:00,113.62,113.75,113.62,113.69,29850.0,104.7693,104.8892,104.7693,104.8338,29850.0
2015-12-07 13:40:00,113.67,113.67,113.47,113.5,36317.0,104.8154,104.8154,104.631,104.6586,36317.0
2015-12-07 13:45:00,113.5,113.51,113.38,113.4,38908.0,104.6586,104.6679,104.548,104.5664,38908.0
2015-12-07 13:50:00,113.41,113.49,113.37,113.37,37183.0,104.5756,104.6494,104.5388,104.5388,37183.0
2015-12-07 13:55:00,113.37,113.59,113.32,113.56,41292.0,104.5388,104.7416,104.4927,104.714,41292.0
2015-12-07 14:00:00,113.57,113.73,113.52,113.72,33862.0,104.7232,104.8707,104.6771,104.8615,33862.0
2015-12-07 14:05:00,113.73,113.83,113.71,113.79,53515.0,104.8707,104.9629,104.8523,104.926,53515.0
2015-12-07 14:10:00,113.8,113.81,113.67,113.7,41472.0,104.9353,104.9445,104.8154,104.8431,41472.0
2015-12-07 14:15:00,113.69,113.7,113.61,113.67,26419.0,104.8338,104.8431,104.7601,104.8154,26419.0
2015-12-07 14:20:00,113.67,113.75,113.62,113.68,43940.0,104.8154,104.8892,104.7693,104.8246,43940.0
2015-12-07 14:25:00,113.67,113.8,113.64,113.74,34129.0,104.8154,104.9353,104.7877,104.8799,34129.0
2015-12-07 14:30:00,113.74,113.82,113.5,113.55,61553.0,104.8799,104.9537,104.6586,104.7047,61553.0
2015-12-07 14:35:00,113.55,113.61,113.52,113.59,38666.0,104.7047,104.7601,104.6771,104.7416,38666.0
2015-12-07 14:40:00,113.58,113.62,113.5,113.51,44492.0,104.7324,104.7693,104.6586,104.6679,44492.0
2015-12-07 14:45:00,113.52,113.57,113.47,113.53,35112.0,104.6771,104.7232,104.631,104.6863,35112.0
2015-12-07 14:50:00,113.52,113.66,113.49,113.66,45558.0,104.6771,104.8062,104.6494,104.8062,45558.0
2015-12-07 14:55:00,113.67,113.67,113.5,113.51,35333.0,104.8154,104.8154,104.6586,104.6679,35333.0
2015-12-07 15:00:00,113.51,113.55,113.45,113.48,49952.0,104.6679,104.7047,104.6125,104.6402,49952.0
2015-12-07 15:05:00,113.47,113.56,113.4,113.5,72085.0,104.631,104.714,104.5664,104.6586,72085.0
2015-12-07 15:10:00,113.51,113.51,113.4,113.42,48564.0,104.6679,104.6679,104.5664,104.5849,48564.0
2015-12-07 15:15:00,113.42,113.59,113.38,113.59,45223.0,104.5849,104.7416,104.548,104.7416,45223.0
2015-12-07 15:20:00,113.59,113.71,113.56,113.68,77011.0,104.7416,104.8523,104.714,104.8246,77011.0
2015-12-07 15:25:00,113.69,113.8,113.69,113.79,71739.0,104.8338,104.9353,104.8338,104.926,71739.0
2015-12-07 15:30:00,113.79,113.92,113.74,113.74,133352.0,104.926,105.0459,104.8799,104.8799,133352.0
2015-12-07 15:35:00,113.74,113.76,113.59,113.6,68909.0,104.8799,104.8984,104.7416,104.7508,68909.0
2015-12-07 15:40:00,113.6,113.74,113.59,113.73,111842.0,104.7508,104.8799,104.7416,104.8707,111842.0
2015-12-07 15:45:00,113.75,113.96,113.71,113.96,124215.0,104.8892,105.0828,104.8523,105.0828,124215.0
2015-12-07 15:50:00,113.95,113.96,113.75,113.89,212259.0,105.0736,105.0828,104.8892,105.0183,212259.0
2015-12-07 15:55:00,113.88,113.93,113.78,113.87,224845.0,105.009,105.0551,104.9168,104.9998,224845.0
2015-12-08 09:30:00,113.35,113.35,112.8,112.88,273763.0,104.5203,104.5203,104.0132,104.0869,273763.0
2015-12-08 09:35:00,112.9,113.13,112.87,112.92,205684.0,104.1054,104.3175,104.0777,104.1238,205684.0
2015-12-08 09:40:00,112.94,113.23,112.73,113.23,194167.0,104.1423,104.4097,103.9486,104.4097,194167.0
2015-12-08 09:45:00,113.22,113.45,113.18,113.25,100047.0,104.4004,104.6125,104.3636,104.4281,100047.0
2015-12-08 09:50:00,113.24,113.28,112.95,113.23,89958.0,104.4189,104.4558,104.1515,104.4097,89958.0
2015-12-08 09:55:00,113.24,113.3,112.95,112.95,94607.0,104.4189,104.4742,104.1515,104.1515,94607.0
2015-12-08 10:00:00,112.95,113.25,112.88,113.01,66879.0,104.1515,104.4281,104.0869,104.2068,66879.0
2015-12-08 10:05:00,113.01,113.21,112.97,113.14,63271.0,104.2068,104.3912,104.1699,104.3267,63271.0
2015-12-08 10:10:00,113.13,113.19,112.98,113.06,71153.0,104.3175,104.3728,104.1791,104.2529,71153.0
2015-12-08 10:15:00,113.08,113.13,112.73,112.74,71335.0,104.2714,104.3175,103.9486,103.9578,71335.0
2015-12-08 10:20:00,112.73,112.73,112.51,112.62,108041.0,103.9486,103.9486,103.7458,103.8472,108041.0
2015-12-08 10:25:00,112.64,112.68,112.51,112.55,67636.0,103.8656,103.9025,103.7458,103.7826,67636.0
2015-12-08 10:30:00,112.53,112.76,112.41,112.72,176716.0,103.7642,103.9763,103.6535,103.9394,176716.0
2015-12-08 10:35:00,112.73,112.91,112.68,112.86,79624.0,103.9486,104.1146,103.9025,104.0685,79624.0
2015-12-08 10:40:00,112.87,113.11,112.86,113.09,66557.0,104.0777,104.299,104.0685,104.2806,66557.0
2015-12-08 10:45:00,113.11,113.21,112.99,113.13,108147.0,104.299,104.3912,104.1884,104.3175,108147.0
2015-12-08 10:50:00,113.15,113.15,112.93,113.0,102205.0,104.3359,104.3359,104.133,104.1976,102205.0
2015-12-08 10:55:00,113.0,113.11,112.89,113.1,59059.0,104.1976,104.299,104.0962,104.2898,59059.0
2015-12-08 11:00:00,113.1,113.45,113.07,113.38,116660.0,104.2898,104.6125,104.2621,104.548,116660.0
2015-12-08 11:05:00,113.39,113.4,113.24,113.25,99413.0,104.5572,104.5664,104.4189,104.4281,99413.0
2015-12-08 11:10:00,113.25,113.27,113.09,113.12,73138.0,104.4281,104.4466,104.2806,104.3082,73138.0
2015-12-08 11:15:00,113.12,113.17,113.01,113.16,74228.0,104.3082,104.3543,104.2068,104.3451,74228.0
2015-12-08 11:20:00,113.17,113.25,112.98,112.99,77244.0,104.3543,104.4281,104.1791,104.1884,77244.0
2015-12-08 11:25:00,112.99,112.99,112.84,112.86,70583.0,104.1884,104.1884,104.05,104.0685,70583.0
2015-12-08 11:30:00,112.86,112.9,112.83,112.87,58586.0,104.0685,104.1054,104.0408,104.0777,58586.0
2015-12-08 11:35:00,112.87,112.91,112.76,112.78,47773.0,104.0777,104.1146,103.9763,103.9947,47773.0
2015-12-08 11:40:00,112.78,112.94,112.76,112.87,32790.0,103.9947,104.1423,103.9763,104.0777,32790.0
2015-12-08 11:45:00,112.85,112.89,112.82,112.85,21860.0,104.0593,104.0962,104.0316,104.0593,21860.0
2015-12-08 11:50:00,112.85,112.85,112.67,112.85,70601.0,104.0593,104.0593,103.8933,104.0593,70601.0
2015-12-08 11:55:00,112.86,113.1,112.85,113.08,44996.0,104.0685,104.2898,104.0593,104.2714,44996.0
2015-12-08 12:00:00,113.08,113.1,112.87,112.87,30785.0,104.2714,104.2898,104.0777,104.0777,30785.0
2015-12-08 12:05:00,112.87,113.03,112.82,113.0,47353.0,104.0777,104.2252,104.0316,104.1976,47353.0
2015-12-08 12:10:00,112.99,113.11,112.94,112.99,33240.0,104.1884,104.299,104.1423,104.1884,33240.0
2015-12-08 12:15:00,112.99,113.0,112.81,112.86,33193.0,104.1884,104.1976,104.0224,104.0685,33193.0
2015-12-08 12:20:00,112.86,112.96,112.86,112.91,24025.0,104.0685,104.1607,104.0685,104.1146,24025.0
2015-12-08 12:25:00,112.89,113.0,112.89,112.96,33201.0,104.0962,104.1976,104.0962,104.1607,33201.0
2015-12-08 12:30:00,112.96,112.99,112.76,112.93,64411.0,104.1607,104.1884,103.9763,104.133,64411.0
2015-12-08 12:35:00,112.92,113.14,112.88,113.01,50867.0,104.1238,104.3267,104.0869,104.2068,50867.0
2015-12-08 12:40:00,113.01,113.06,112.96,113.03,37259.0,104.2068,104.2529,104.1607,104.2252,37259.0
2015-12-08 12:45:00,113.04,113.05,112.87,112.87,30990.0,104.2345,104.2437,104.0777,104.0777,30990.0
2015-12-08 12:50:00,112.86,113.01,112.84,112.98,36509.0,104.0685,104.2068,104.05,104.1791,36509.0
2015-12-08 12:55:00,112.97,113.01,112.9,112.97,47245.0,104.1699,104.2068,104.1054,104.1699,47245.0
2015-12-08 13:00:00,112.97,113.1,112.94,113.05,34249.0,104.1699,104.2898,104.1423,104.2437,34249.0
2015-12-08 13:05:00,113.05,113.06,112.97,113.03,25043.0,104.2437,104.2529,104.1699,104.2252,25043.0
2015-12-08 13:10:00,113.02,113.13,113.01,113.09,45072.0,104.216,104.3175,104.2068,104.2806,45072.0
2015-12-08 13:15:00,113.08,113.09,112.9,112.9,34518.0,104.2714,104.2806,104.1054,104.1054,34518.0
2015-12-08 13:20:00,112.91,112.97,112.77,112.77,36598.0,104.1146,104.1699,103.9855,103.9855,36598.0
2015-12-08 13:25:00,112.78,112.94,112.76,112.91,51713.0,103.9947,104.1423,103.9763,104.1146,51713.0
2015-12-08 13:30:00,112.92,113.1,112.92,113.07,61784.0,104.1238,104.2898,104.1238,104.2621,61784.0
2015-12-08 13:35:00,113.07,113.17,113.05,113.05,30808.0,104.2621,104.3543,104.2437,104.2437,30808.0
2015-12-08 13:40:00,113.03,113.13,113.02,113.09,33312.0,104.2252,104.3175,104.216,104.2806,33312.0
2015-12-08 13:45:00,113.08,113.15,112.98,113.02,36954.0,104.2714,104.3359,104.1791,104.216,36954.0
2015-12-08 13:50:00,112.98,113.07,112.94,113.07,34009.0,104.1791,104.2621,104.1423,104.2621,34009.0
2015-12-08 13:55:00,113.07,113.07,113.01,113.05,30673.0,104.2621,104.2621,104.2068,104.2437,30673.0
2015-12-08 14:00:00,113.05,113.17,113.05,113.16,58049.0,104.2437,104.3543,104.2437,104.3451,58049.0
2015-12-08 14:05:00,113.16,113.22,113.05,113.14,50208.0,104.3451,104.4004,104.2437,104.3267,50208.0
2015-12-08 14:10:00,113.14,113.2,113.09,113.11,45981.0,104.3267,104.382,104.2806,104.299,45981.0
2015-12-08 14:15:00,113.12,113.19,113.09,113.13,98137.0,104.3082,104.3728,104.2806,104.3175,98137.0
2015-12-08 14:20:00,113.13,113.15,113.03,113.04,33802.0,104.3175,104.3359,104.2252,104.2345,33802.0
2015-12-08 14:25:00,113.03,113.05,112.98,113.03,45672.0,104.2252,104.2437,104.1791,104.2252,45672.0
2015-12-08 14:30:00,113.02,113.05,112.89,112.89,44610.0,104.216,104.2437,104.0962,104.0962,44610.0
2015-12-08 14:35:00,112.89,113.04,112.89,112.94,50005.0,104.0962,104.2345,104.0962,104.1423,50005.0
2015-12-08 14:40:00,112.92,112.92,112.79,112.85,47243.0,104.1238,104.1238,104.0039,104.0593,47243.0
2015-12-08 14:45:00,112.84,113.04,112.83,112.92,52876.0,104.05,104.2345,104.0408,104.1238,52876.0
2015-12-08 14:50:00,112.93,112.97,112.86,112.94,40820.0,104.133,104.1699,104.0685,104.1423,40820.0
2015-12-08 14:55:00,112.95,112.97,112.79,112.81,75052.0,104.1515,104.1699,104.0039,104.0224,75052.0
2015-12-08 15:00:00,112.81,112.82,112.69,112.8,84229.0,104.0224,104.0316,103.9117,104.0132,84229.0
2015-12-08 15:05:00,112.79,112.85,112.75,112.82,59761.0,104.0039,104.0593,103.9671,104.0316,59761.0
2015-12-08 15:10:00,112.82,112.84,112.66,112.66,88331.0,104.0316,104.05,103.8841,103.8841,88331.0
2015-12-08 15:15:00,112.67,112.7,112.59,112.59,63477.0,103.8933,103.921,103.8195,103.8195,63477.0
2015-12-08 15:20:00,112.59,112.63,112.5,112.58,121200.0,103.8195,103.8564,103.7365,103.8103,121200.0
2015-12-08 15:25:00,112.58,112.59,112.43,112.49,82362.0,103.8103,103.8195,103.672,103.7273,82362.0
2015-12-08 15:30:00,112.49,112.67,112.4,112.57,124359.0,103.7273,103.8933,103.6443,103.8011,124359.0
2015-12-08 15:35:00,112.57,112.61,112.47,112.51,83135.0,103.8011,103.838,103.7089,103.7458,83135.0
2015-12-08 15:40:00,112.51,112.72,112.4,112.72,133166.0,103.7458,103.9394,103.6443,103.9394,133166.0
2015-12-08 15:45:00,112.73,112.78,112.5,112.59,151635.0,103.9486,103.9947,103.7365,103.8195,151635.0
2015-12-08 15:50:00,112.58,112.7,112.58,112.65,198931.0,103.8103,103.921,103.8103,103.8748,198931.0
2015-12-08 15:55:00,112.65,112.65,112.42,112.49,367637.0,103.8748,103.8748,103.6628,103.7273,367637.0
2015-12-09 09:30:00,112.39,112.52,112.1,112.18,230334.0,103.6351,103.755,103.3677,103.4415,230334.0
2015-12-09 09:35:00,112.19,112.4,112.08,112.4,117934.0,103.4507,103.6443,103.3492,103.6443,117934.0
2015-12-09 09:40:00,112.37,112.49,112.13,112.27,136601.0,103.6167,103.7273,103.3954,103.5244,136601.0
2015-12-09 09:45:00,112.29,112.64,112.26,112.63,142816.0,103.5429,103.8656,103.5152,103.8564,142816.0
2015-12-09 09:50:00,112.65,112.77,112.26,112.29,139711.0,103.8748,103.9855,103.5152,103.5429,139711.0
2015-12-09 09:55:00,112.32,112.51,112.1,112.14,129769.0,103.5706,103.7458,103.3677,103.4046,129769.0
2015-12-09 10:00:00,112.16,112.16,112.0,112.14,229922.0,103.423,103.423,103.2755,103.4046,229922.0
2015-12-09 10:05:00,112.14,112.49,112.14,112.32,75999.0,103.4046,103.7273,103.4046,103.5706,75999.0
2015-12-09 10:10:00,112.31,112.71,112.31,112.47,138969.0,103.5613,103.9302,103.5613,103.7089,138969.0
2015-12-09 10:15:00,112.47,112.69,112.47,112.57,90032.0,103.7089,103.9117,103.7089,103.8011,90032.0
2015-12-09 10:20:00,112.54,112.69,112.4,112.47,64571.0,103.7734,103.9117,103.6443,103.7089,64571.0
2015-12-09 10:25:00,112.48,112.52,112.4,112.46,61699.0,103.7181,103.755,103.6443,103.6996,61699.0
2015-12-09 10:30:00,112.47,113.0,112.47,112.87,100938.0,103.7089,104.1976,103.7089,104.0777,100938.0
2015-12-09 10:35:00,112.88,112.91,112.75,112.86,87916.0,104.0869,104.1146,103.9671,104.0685,87916.0
2015-12-09 10:40:00,112.87,112.98,112.79,112.96,58048.0,104.0777,104.1791,104.0039,104.1607,58048.0
2015-12-09 10:45:00,112.97,113.07,112.91,112.92,51548.0,104.1699,104.2621,104.1146,104.1238,51548.0
2015-12-09 10:50:00,112.93,113.04,112.91,112.98,70148.0,104.133,104.2345,104.1146,104.1791,70148.0
2015-12-09 10:55:00,112.98,113.05,112.94,112.99,54914.0,104.1791,104.2437,104.1423,104.1884,54914.0
2015-12-09 11:00:00,113.0,113.04,112.76,112.81,51371.0,104.1976,104.2345,103.9763,104.0224,51371.0
2015-12-09 11:05:00,112.82,112.91,112.68,112.68,53229.0,104.0316,104.1146,103.9025,103.9025,53229.0
2015-12-09 11:10:00,112.67,112.7,112.59,112.59,52694.0,103.8933,103.921,103.8195,103.8195,52694.0
2015-12-09 11:15:00,112.6,112.65,112.45,112.51,65091.0,103.8287,103.8748,103.6904,103.7458,65091.0
2015-12-09 11:20:00,112.52,112.56,112.44,112.45,44511.0,103.755,103.7919,103.6812,103.6904,44511.0
2015-12-09 11:25:00,112.45,112.47,112.29,112.37,60198.0,103.6904,103.7089,103.5429,103.6167,60198.0
2015-12-09 11:30:00,112.37,112.51,112.28,112.28,49060.0,103.6167,103.7458,103.5337,103.5337,49060.0
2015-12-09 11:35:00,112.29,112.45,112.26,112.4,57742.0,103.5429,103.6904,103.5152,103.6443,57742.0
2015-12-09 11:40:00,112.4,112.47,112.05,112.08,69790.0,103.6443,103.7089,103.3216,103.3492,69790.0
2015-12-09 11:45:00,112.08,112.08,111.8,111.87,110178.0,103.3492,103.3492,103.0911,103.1556,110178.0
2015-12-09 11:50:00,111.87,112.0,111.85,111.97,51360.0,103.1556,103.2755,103.1372,103.2478,51360.0
2015-12-09 11:55:00,111.97,111.97,111.78,111.87,92810.0,103.2478,103.2478,103.0726,103.1556,92810.0
2015-12-09 12:00:00,111.87,111.96,111.76,111.81,99551.0,103.1556,103.2386,103.0542,103.1003,99551.0
2015-12-09 12:05:00,111.82,111.85,111.7,111.8,95836.0,103.1095,103.1372,102.9989,103.0911,95836.0
2015-12-09 12:10:00,111.79,111.83,111.61,111.67,76989.0,103.0818,103.1187,102.9159,102.9712,76989.0
2015-12-09 12:15:00,111.66,111.73,111.38,111.39,91627.0,102.962,103.0265,102.7038,102.713,91627.0
2015-12-09 12:20:00,111.38,111.4,111.06,111.25,171918.0,102.7038,102.7222,102.4087,102.5839,171918.0
2015-12-09 12:25:00,111.25,111.27,111.09,111.12,86571.0,102.5839,102.6023,102.4364,102.464,86571.0
2015-12-09 12:30:00,111.1,111.12,110.8,110.88,206384.0,102.4456,102.464,102.169,102.2427,206384.0
2015-12-09 12:35:00,110.89,111.03,110.75,110.78,122112.0,102.2519,102.381,102.1229,102.1505,122112.0
2015-12-09 12:40:00,110.79,110.99,110.58,110.91,136683.0,102.1597,102.3442,101.9661,102.2704,136683.0
2015-12-09 12:45:00,110.91,110.99,110.78,110.98,78785.0,102.2704,102.3442,102.1505,102.3349,78785.0
2015-12-09 12:50:00,110.96,111.03,110.78,110.85,80363.0,102.3165,102.381,102.1505,102.2151,80363.0
2015-12-09 12:55:00,110.85,110.89,110.66,110.78,85862.0,102.2151,102.2519,102.0399,102.1505,85862.0
2015-12-09 13:00:00,110.77,111.09,110.68,110.97,80127.0,102.1413,102.4364,102.0583,102.3257,80127.0
2015-12-09 13:05:00,110.97,110.97,110.66,110.9,122270.0,102.3257,102.3257,102.0399,102.2612,122270.0
2015-12-09 13:10:00,110.88,110.92,110.77,110.86,102852.0,102.2427,102.2796,102.1413,102.2243,102852.0
2015-12-09 13:15:00,110.86,110.91,110.67,110.7,69498.0,102.2243,102.2704,102.0491,102.0767,69498.0
2015-12-09 13:20:00,110.71,110.98,110.66,110.94,81376.0,102.086,102.3349,102.0399,102.2981,81376.0
2015-12-09 13:25:00,110.96,110.96,110.71,110.85,68592.0,102.3165,102.3165,102.086,102.2151,68592.0
2015-12-09 13:30:00,110.84,110.89,110.67,110.88,50126.0,102.2058,102.2519,102.0491,102.2427,50126.0
2015-12-09 13:35:00,110.88,110.99,110.81,110.96,55510.0,102.2427,102.3442,102.1782,102.3165,55510.0
2015-12-09 13:40:00,110.95,111.06,110.87,110.9,55795.0,102.3073,102.4087,102.2335,102.2612,55795.0
2015-12-09 13:45:00,110.9,111.09,110.87,111.07,75371.0,102.2612,102.4364,102.2335,102.4179,75371.0
2015-12-09 13:50:00,111.08,111.37,111.08,111.28,99361.0,102.4271,102.6946,102.4271,102.6116,99361.0
2015-12-09 13:55:00,111.27,111.31,111.1,111.14,84007.0,102.6023,102.6392,102.4456,102.4825,84007.0
2015-12-09 14:00:00,111.15,111.25,111.1,111.12,80201.0,102.4917,102.5839,102.4456,102.464,80201.0
2015-12-09 14:05:00,111.11,111.23,111.09,111.16,56006.0,102.4548,102.5655,102.4364,102.5009,56006.0
2015-12-09 14:10:00,111.14,111.35,111.14,111.34,74737.0,102.4825,102.6761,102.4825,102.6669,74737.0
2015-12-09 14:15:00,111.33,111.38,111.22,111.26,46206.0,102.6577,102.7038,102.5562,102.5931,46206.0
2015-12-09 14:20:00,111.26,111.27,111.08,111.09,54108.0,102.5931,102.6023,102.4271,102.4364,54108.0
2015-12-09 14:25:00,111.11,111.16,110.98,111.06,120343.0,102.4548,102.5009,102.3349,102.4087,120343.0
2015-12-09 14:30:00,111.05,111.14,111.02,111.11,66868.0,102.3995,102.4825,102.3718,102.4548,66868.0
2015-12-09 14:35:00,111.1,111.25,111.06,111.19,56192.0,102.4456,102.5839,102.4087,102.5286,56192.0
2015-12-09 14:40:00,111.2,111.33,111.16,111.32,69104.0,102.5378,102.6577,102.5009,102.6485,69104.0
2015-12-09 14:45:00,111.32,111.33,111.1,111.24,62616.0,102.6485,102.6577,102.4456,102.5747,62616.0
2015-12-09 14:50:00,111.25,111.29,111.15,111.28,93558.0,102.5839,102.6208,102.4917,102.6116,93558.0
2015-12-09 14:55:00,111.28,111.29,111.12,111.18,87535.0,102.6116,102.6208,102.464,102.5194,87535.0
2015-12-09 15:00:00,111.16,111.35,111.12,111.31,98235.0,102.5009,102.6761,102.464,102.6392,98235.0
2015-12-09 15:05:00,111.31,111.34,111.19,111.29,62094.0,102.6392,102.6669,102.5286,102.6208,62094.0
2015-12-09 15:10:00,111.28,111.33,111.15,111.21,76126.0,102.6116,102.6577,102.4917,102.547,76126.0
2015-12-09 15:15:00,111.22,111.24,111.11,111.15,82027.0,102.5562,102.5747,102.4548,102.4917,82027.0
2015-12-09 15:20:00,111.16,111.43,111.15,111.34,75930.0,102.5009,102.7499,102.4917,102.6669,75930.0
2015-12-09 15:25:00,111.35,111.51,111.31,111.41,97473.0,102.6761,102.8237,102.6392,102.7314,97473.0
2015-12-09 15:30:00,111.41,111.69,111.41,111.61,111500.0,102.7314,102.9896,102.7314,102.9159,111500.0
2015-12-09 15:35:00,111.62,111.77,111.58,111.59,102239.0,102.9251,103.0634,102.8882,102.8974,102239.0
2015-12-09 15:40:00,111.59,111.68,111.54,111.59,117371.0,102.8974,102.9804,102.8513,102.8974,117371.0
2015-12-09 15:45:00,111.6,111.66,111.41,111.41,170742.0,102.9066,102.962,102.7314,102.7314,170742.0
2015-12-09 15:50:00,111.4,111.53,111.36,111.52,113848.0,102.7222,102.8421,102.6853,102.8329,113848.0
2015-12-09 15:55:00,111.51,111.59,111.42,111.51,306309.0,102.8237,102.8974,102.7407,102.8237,306309.0
2015-12-10 09:30:00,111.15,111.15,110.5,110.66,268196.0,103.1487,103.1487,102.5455,102.694,268196.0
2015-12-10 09:35:00,110.66,111.11,110.57,110.93,105961.0,102.694,103.1116,102.6104,102.9445,105961.0
2015-12-10 09:40:00,110.91,111.07,110.83,110.97,92921.0,102.926,103.0745,102.8517,102.9816,92921.0
2015-12-10 09:45:00,111.0,111.06,110.84,110.88,108258.0,103.0095,103.0652,102.861,102.8981,108258.0
2015-12-10 09:50:00,110.9,110.92,110.66,110.69,92356.0,102.9167,102.9352,102.694,102.7218,92356.0
2015-12-10 09:55:00,110.68,110.74,110.36,110.49,114069.0,102.7125,102.7682,102.4156,102.5362,114069.0
2015-12-10 10:00:00,110.49,110.86,110.48,110.6,75770.0,102.5362,102.8796,102.5269,102.6383,75770.0
2015-12-10 10:05:00,110.62,110.62,110.43,110.47,105515.0,102.6568,102.6568,102.4805,102.5176,105515.0
2015-12-10 10:10:00,110.46,110.48,110.18,110.22,85411.0,102.5084,102.5269,102.2485,102.2856,85411.0
2015-12-10 10:15:00,110.22,110.56,110.17,110.5,87295.0,102.2856,102.6012,102.2392,102.5455,87295.0
2015-12-10 10:20:00,110.49,110.59,110.35,110.44,83158.0,102.5362,102.629,102.4063,102.4898,83158.0
2015-12-10 10:25:00,110.46,110.53,110.38,110.42,92988.0,102.5084,102.5733,102.4341,102.4712,92988.0
2015-12-10 10:30:00,110.41,110.52,110.39,110.47,66426.0,102.462,102.564,102.4434,102.5176,66426.0
2015-12-10 10:35:00,110.48,110.89,110.48,110.89,92194.0,102.5269,102.9074,102.5269,102.9074,92194.0
2015-12-10 10:40:00,110.9,111.25,110.82,111.25,108459.0,102.9167,103.2415,102.8424,103.2415,108459.0
2015-12-10 10:45:00,111.25,111.27,111.01,111.16,82996.0,103.2415,103.2601,103.0188,103.158,82996.0
2015-12-10 10:50:00,111.16,111.37,111.07,111.12,79258.0,103.158,103.3529,103.0745,103.1209,79258.0
2015-12-10 10:55:00,111.12,111.12,110.94,110.95,52456.0,103.1209,103.1209,102.9538,102.9631,52456.0
2015-12-10 11:00:00,110.95,111.02,110.91,110.97,74304.0,102.9631,103.0281,102.926,102.9816,74304.0
2015-12-10 11:05:00,110.97,111.06,110.76,110.79,64536.0,102.9816,103.0652,102.7868,102.8146,64536.0
2015-12-10 11:10:00,110.79,110.94,110.78,110.81,52802.0,102.8146,102.9538,102.8053,102.8332,52802.0
2015-12-10 11:15:00,110.81,110.9,110.73,110.86,48310.0,102.8332,102.9167,102.7589,102.8796,48310.0
2015-12-10 11:20:00,110.88,111.17,110.85,111.01,54183.0,102.8981,103.1673,102.8703,103.0188,54183.0
2015-12-10 11:25:00,111.02,111.06,110.88,110.88,126418.0,103.0281,103.0652,102.8981,102.8981,126418.0
2015-12-10 11:30:00,110.86,110.88,110.72,110.73,51978.0,102.8796,102.8981,102.7496,102.7589,51978.0
2015-12-10 11:35:00,110.73,110.82,110.7,110.78,44954.0,102.7589,102.8424,102.7311,102.8053,44954.0
2015-12-10 11:40:00,110.78,110.86,110.73,110.74,28250.0,102.8053,102.8796,102.7589,102.7682,28250.0
2015-12-10 11:45:00,110.72,110.9,110.67,110.86,46822.0,102.7496,102.9167,102.7032,102.8796,46822.0
2015-12-10 11:50:00,110.85,110.87,110.6,110.64,58580.0,102.8703,102.8888,102.6383,102.6754,58580.0
2015-12-10 11:55:00,110.64,110.73,110.57,110.67,49953.0,102.6754,102.7589,102.6104,102.7032,49953.0
2015-12-10 12:00:00,110.69,110.77,110.67,110.76,42368.0,102.7218,102.796,102.7032,102.7868,42368.0
2015-12-10 12:05:00,110.75,110.82,110.66,110.66,48384.0,102.7775,102.8424,102.694,102.694,48384.0
2015-12-10 12:10:00,110.67,110.67,110.4,110.4,103050.0,102.7032,102.7032,102.4527,102.4527,103050.0
2015-12-10 12:15:00,110.41,110.5,110.38,110.44,50891.0,102.462,102.5455,102.4341,102.4898,50891.0
2015-12-10 12:20:00,110.43,110.65,110.43,110.57,38541.0,102.4805,102.6847,102.4805,102.6104,38541.0
2015-12-10 12:25:00,110.55,110.61,110.52,110.58,26498.0,102.5919,102.6476,102.564,102.6197,26498.0
2015-12-10 12:30:00,110.6,110.66,110.5,110.59,36736.0,102.6383,102.694,102.5455,102.629,36736.0
2015-12-10 12:35:00,110.58,110.79,110.58,110.61,33959.0,102.6197,102.8146,102.6197,102.6476,33959.0
2015-12-10 12:40:00,110.62,110.73,110.56,110.72,33288.0,102.6568,102.7589,102.6012,102.7496,33288.0
2015-12-10 12:45:00,110.7,110.79,110.64,110.73,41925.0,102.7311,102.8146,102.6754,102.7589,41925.0
2015-12-10 12:50:00,110.74,110.87,110.71,110.87,33080.0,102.7682,102.8888,102.7404,102.8888,33080.0
2015-12-10 12:55:00,110.86,110.98,110.85,110.88,46393.0,102.8796,102.9909,102.8703,102.8981,46393.0
2015-12-10 13:00:00,110.9,111.04,110.88,111.0,67383.0,102.9167,103.0466,102.8981,103.0095,67383.0
2015-12-10 13:05:00,111.0,111.14,110.93,111.13,80464.0,103.0095,103.1394,102.9445,103.1301,80464.0
2015-12-10 13:10:00,111.13,111.19,111.06,111.18,66871.0,103.1301,103.1858,103.0652,103.1765,66871.0
2015-12-10 13:15:00,111.19,111.36,111.13,111.32,64768.0,103.1858,103.3436,103.1301,103.3065,64768.0
2015-12-10 13:20:00,111.31,111.37,111.11,111.14,61840.0,103.2972,103.3529,103.1116,103.1394,61840.0
2015-12-10 13:25:00,111.15,111.16,111.02,111.09,81848.0,103.1487,103.158,103.0281,103.093,81848.0
2015-12-10 13:30:00,111.1,111.21,111.08,111.13,71765.0,103.1023,103.2044,103.0837,103.1301,71765.0
2015-12-10 13:35:00,111.14,111.58,111.13,111.52,103849.0,103.1394,103.5477,103.1301,103.4921,103849.0
2015-12-10 13:40:00,111.5,111.5,111.34,111.35,65016.0,103.4735,103.4735,103.325,103.3343,65016.0
2015-12-10 13:45:00,111.35,111.45,111.28,111.38,58256.0,103.3343,103.4271,103.2693,103.3621,58256.0
2015-12-10 13:50:00,111.37,111.38,111.22,111.25,69864.0,103.3529,103.3621,103.2137,103.2415,69864.0
2015-12-10 13:55:00,111.26,111.33,111.23,111.28,64102.0,103.2508,103.3157,103.2229,103.2693,64102.0
2015-12-10 14:00:00,111.3,111.36,111.2,111.33,29754.0,103.2879,103.3436,103.1951,103.3157,29754.0
2015-12-10 14:05:00,111.33,111.33,111.23,111.27,49256.0,103.3157,103.3157,103.2229,103.2601,49256.0
2015-12-10 14:10:00,111.27,111.28,111.18,111.21,47551.0,103.2601,103.2693,103.1765,103.2044,47551.0
2015-12-10 14:15:00,111.23,111.35,111.21,111.26,52322.0,103.2229,103.3343,103.2044,103.2508,52322.0
2015-12-10 14:20:00,111.25,111.3,111.21,111.27,47041.0,103.2415,103.2879,103.2044,103.2601,47041.0
2015-12-10 14:25:00,111.27,111.5,111.26,111.49,88789.0,103.2601,103.4735,103.2508,103.4642,88789.0
2015-12-10 14:30:00,111.5,111.5,111.36,111.38,70117.0,103.4735,103.4735,103.3436,103.3621,70117.0
2015-12-10 14:35:00,111.38,111.4,111.26,111.3,46857.0,103.3621,103.3807,103.2508,103.2879,46857.0
2015-12-10 14:40:00,111.28,111.51,111.28,111.39,65520.0,103.2693,103.4828,103.2693,103.3714,65520.0
2015-12-10 14:45:00,111.38,111.45,111.34,111.4,67527.0,103.3621,103.4271,103.325,103.3807,67527.0
2015-12-10 14:50:00,111.41,111.43,111.22,111.29,70398.0,103.39,103.4085,103.2137,103.2786,70398.0
2015-12-10 14:55:00,111.31,111.32,111.22,111.25,47670.0,103.2972,103.3065,103.2137,103.2415,47670.0
2015-12-10 15:00:00,111.24,111.26,111.07,111.2,80004.0,103.2322,103.2508,103.0745,103.1951,80004.0
2015-12-10 15:05:00,111.19,111.2,111.06,111.06,69244.0,103.1858,103.1951,103.0652,103.0652,69244.0
2015-12-10 15:10:00,111.05,111.12,110.97,110.98,71980.0,103.0559,103.1209,102.9816,102.9909,71980.0
2015-12-10 15:15:00,111.0,111.16,110.92,110.98,86500.0,103.0095,103.158,102.9352,102.9909,86500.0
2015-12-10 15:20:00,110.98,111.0,110.8,110.91,63870.0,102.9909,103.0095,102.8239,102.926,63870.0
2015-12-10 15:25:00,110.9,111.0,110.82,110.94,72915.0,102.9167,103.0095,102.8424,102.9538,72915.0
2015-12-10 15:30:00,110.95,110.99,110.83,110.95,64091.0,102.9631,103.0002,102.8517,102.9631,64091.0
2015-12-10 15:35:00,110.93,110.98,110.87,110.92,75583.0,102.9445,102.9909,102.8888,102.9352,75583.0
2015-12-10 15:40:00,110.91,110.99,110.85,110.88,121291.0,102.926,103.0002,102.8703,102.8981,121291.0
2015-12-10 15:45:00,110.89,110.98,110.83,110.89,124210.0,102.9074,102.9909,102.8517,102.9074,124210.0
2015-12-10 15:50:00,110.88,110.88,110.72,110.77,105004.0,102.8981,102.8981,102.7496,102.796,105004.0
2015-12-10 15:55:00,110.76,110.92,110.69,110.77,235597.0,102.7868,102.9352,102.7218,102.796,235597.0
2015-12-11 09:30:00,109.91,109.95,109.3,109.63,472683.0,101.998,102.0351,101.4319,101.7381,472683.0
2015-12-11 09:35:00,109.66,109.89,109.4,109.45,190758.0,101.766,101.9794,101.5247,101.5711,190758.0
2015-12-11 09:40:00,109.47,109.73,109.41,109.67,147751.0,101.5896,101.8309,101.5339,101.7752,147751.0
2015-12-11 09:45:00,109.65,109.78,109.36,109.37,215857.0,101.7567,101.8773,101.4875,101.4968,215857.0
2015-12-11 09:50:00,109.38,109.46,108.87,109.05,325826.0,101.5061,101.5803,101.0328,101.1999,325826.0
2015-12-11 09:55:00,109.08,109.31,109.01,109.22,129068.0,101.2277,101.4411,101.1627,101.3576,129068.0
2015-12-11 10:00:00,109.21,109.48,109.1,109.46,185947.0,101.3483,101.5989,101.2463,101.5803,185947.0
2015-12-11 10:05:00,109.42,109.69,109.22,109.25,150705.0,101.5432,101.7938,101.3576,101.3855,150705.0
2015-12-11 10:10:00,109.26,109.48,109.23,109.45,117541.0,101.3947,101.5989,101.3669,101.5711,117541.0
2015-12-11 10:15:00,109.43,109.57,109.21,109.41,130118.0,101.5525,101.6824,101.3483,101.5339,130118.0
2015-12-11 10:20:00,109.42,109.5,109.31,109.45,97977.0,101.5432,101.6175,101.4411,101.5711,97977.0
2015-12-11 10:25:00,109.45,109.68,109.45,109.54,110891.0,101.5711,101.7845,101.5711,101.6546,110891.0
2015-12-11 10:30:00,109.56,109.7,109.44,109.45,115821.0,101.6732,101.8031,101.5618,101.5711,115821.0
2015-12-11 10:35:00,109.45,109.78,109.44,109.63,135284.0,101.5711,101.8773,101.5618,101.7381,135284.0
2015-12-11 10:40:00,109.64,109.84,109.61,109.75,127592.0,101.7474,101.933,101.7196,101.8495,127592.0
2015-12-11 10:45:00,109.73,109.81,109.57,109.6,90344.0,101.8309,101.9052,101.6824,101.7103,90344.0
2015-12-11 10:50:00,109.57,109.67,109.44,109.63,72786.0,101.6824,101.7752,101.5618,101.7381,72786.0
2015-12-11 10:55:00,109.61,109.61,109.1,109.13,108874.0,101.7196,101.7196,101.2463,101.2741,108874.0
2015-12-11 11:00:00,109.11,109.22,109.0,109.03,118094.0,101.2555,101.3576,101.1535,101.1813,118094.0
2015-12-11 11:05:00,109.01,109.3,109.0,109.21,104939.0,101.1627,101.4319,101.1535,101.3483,104939.0
2015-12-11 11:10:00,109.2,109.23,109.06,109.11,91638.0,101.3391,101.3669,101.2091,101.2555,91638.0
2015-12-11 11:15:00,109.11,109.26,108.9,109.24,166562.0,101.2555,101.3947,101.0607,101.3762,166562.0
2015-12-11 11:20:00,109.22,109.37,109.14,109.16,74592.0,101.3576,101.4968,101.2834,101.3019,74592.0
2015-12-11 11:25:00,109.16,109.17,108.96,109.01,58892.0,101.3019,101.3112,101.1163,101.1627,58892.0
2015-12-11 11:30:00,109.01,109.04,108.88,108.89,70616.0,101.1627,101.1906,101.0421,101.0514,70616.0
2015-12-11 11:35:00,108.89,108.92,108.67,108.7,148712.0,101.0514,101.0792,100.8472,100.8751,148712.0
2015-12-11 11:40:00,108.71,108.9,108.68,108.9,122729.0,100.8843,101.0607,100.8565,101.0607,122729.0
2015-12-11 11:45:00,108.89,109.05,108.86,108.91,94674.0,101.0514,101.1999,101.0235,101.0699,94674.0
2015-12-11 11:50:00,108.92,108.93,108.8,108.83,61842.0,101.0792,101.0885,100.9679,100.9957,61842.0
2015-12-11 11:55:00,108.84,108.9,108.72,108.75,90525.0,101.005,101.0607,100.8936,100.9215,90525.0
2015-12-11 12:00:00,108.77,108.82,108.62,108.71,95056.0,100.94,100.9864,100.8008,100.8843,95056.0
2015-12-11 12:05:00,108.7,108.71,108.46,108.46,104444.0,100.8751,100.8843,100.6523,100.6523,104444.0
2015-12-11 12:10:00,108.45,108.5,108.31,108.35,103669.0,100.6431,100.6895,100.5131,100.5503,103669.0
2015-12-11 12:15:00,108.35,108.36,107.73,107.82,323989.0,100.5503,100.5595,99.9749,100.0584,323989.0
2015-12-11 12:20:00,107.82,108.06,107.77,108.03,138043.0,100.0584,100.2811,100.012,100.2533,138043.0
2015-12-11 12:25:00,108.05,108.18,107.99,108.16,111596.0,100.2719,100.3925,100.2162,100.3739,111596.0
2015-12-11 12:30:00,108.16,108.2,108.02,108.18,83851.0,100.3739,100.4111,100.244,100.3925,83851.0
2015-12-11 12:35:00,108.18,108.25,108.03,108.04,108762.0,100.3925,100.4575,100.2533,100.2626,108762.0
2015-12-11 12:40:00,108.02,108.12,107.96,108.11,121817.0,100.244,100.3368,100.1883,100.3275,121817.0
2015-12-11 12:45:00,108.1,108.14,107.91,107.95,103189.0,100.3183,100.3554,100.1419,100.179,103189.0
2015-12-11 12:50:00,107.95,107.95,107.66,107.84,120442.0,100.179,100.179,99.9099,100.077,120442.0
2015-12-11 12:55:00,107.85,107.97,107.77,107.97,66350.0,100.0862,100.1976,100.012,100.1976,66350.0
2015-12-11 13:00:00,107.98,108.09,107.91,108.03,144756.0,100.2069,100.309,100.1419,100.2533,144756.0
2015-12-11 13:05:00,108.02,108.14,107.99,108.09,88624.0,100.244,100.3554,100.2162,100.309,88624.0
2015-12-11 13:10:00,108.09,108.28,108.03,108.27,159323.0,100.309,100.4853,100.2533,100.476,159323.0
2015-12-11 13:15:00,108.27,108.5,108.17,108.5,154231.0,100.476,100.6895,100.3832,100.6895,154231.0
2015-12-11 13:20:00,108.5,108.65,108.28,108.3,107225.0,100.6895,100.8287,100.4853,100.5039,107225.0
2015-12-11 13:25:00,108.3,108.42,108.25,108.33,72504.0,100.5039,100.6152,100.4575,100.5317,72504.0
2015-12-11 13:30:00,108.33,108.42,108.21,108.25,94645.0,100.5317,100.6152,100.4203,100.4575,94645.0
2015-12-11 13:35:00,108.25,108.3,108.17,108.2,63744.0,100.4575,100.5039,100.3832,100.4111,63744.0
2015-12-11 13:40:00,108.21,108.36,108.16,108.29,95475.0,100.4203,100.5595,100.3739,100.4946,95475.0
2015-12-11 13:45:00,108.29,108.38,108.21,108.22,85423.0,100.4946,100.5781,100.4203,100.4296,85423.0
2015-12-11 13:50:00,108.22,108.42,108.19,108.34,74892.0,100.4296,100.6152,100.4018,100.541,74892.0
2015-12-11 13:55:00,108.32,108.37,108.15,108.17,68088.0,100.5224,100.5688,100.3647,100.3832,68088.0
2015-12-11 14:00:00,108.16,108.38,108.13,108.24,74872.0,100.3739,100.5781,100.3461,100.4482,74872.0
2015-12-11 14:05:00,108.23,108.37,108.17,108.35,72379.0,100.4389,100.5688,100.3832,100.5503,72379.0
2015-12-11 14:10:00,108.36,108.47,108.29,108.45,94482.0,100.5595,100.6616,100.4946,100.6431,94482.0
2015-12-11 14:15:00,108.46,108.65,108.45,108.51,105838.0,100.6523,100.8287,100.6431,100.6987,105838.0
2015-12-11 14:20:00,108.52,108.55,108.36,108.41,109552.0,100.708,100.7359,100.5595,100.6059,109552.0
2015-12-11 14:25:00,108.41,108.42,108.32,108.32,60626.0,100.6059,100.6152,100.5224,100.5224,60626.0
2015-12-11 14:30:00,108.32,108.51,108.29,108.38,59291.0,100.5224,100.6987,100.4946,100.5781,59291.0
2015-12-11 14:35:00,108.36,108.51,108.36,108.47,58892.0,100.5595,100.6987,100.5595,100.6616,58892.0
2015-12-11 14:40:00,108.44,108.47,108.31,108.38,82284.0,100.6338,100.6616,100.5131,100.5781,82284.0
2015-12-11 14:45:00,108.37,108.38,108.26,108.29,72788.0,100.5688,100.5781,100.4667,100.4946,72788.0
2015-12-11 14:50:00,108.3,108.43,108.26,108.4,120852.0,100.5039,100.6245,100.4667,100.5967,120852.0
2015-12-11 14:55:00,108.39,108.39,108.19,108.28,95856.0,100.5874,100.5874,100.4018,100.4853,95856.0
2015-12-11 15:00:00,108.27,108.42,108.25,108.27,127484.0,100.476,100.6152,100.4575,100.476,127484.0
2015-12-11 15:05:00,108.28,108.34,108.03,108.06,126585.0,100.4853,100.541,100.2533,100.2811,126585.0
2015-12-11 15:10:00,108.05,108.18,108.01,108.03,116602.0,100.2719,100.3925,100.2347,100.2533,116602.0
2015-12-11 15:15:00,108.04,108.05,107.78,107.82,182961.0,100.2626,100.2719,100.0213,100.0584,182961.0
2015-12-11 15:20:00,107.82,107.86,107.62,107.62,172840.0,100.0584,100.0955,99.8728,99.8728,172840.0
2015-12-11 15:25:00,107.62,107.96,107.61,107.88,214935.0,99.8728,100.1883,99.8635,100.1141,214935.0
2015-12-11 15:30:00,107.88,107.95,107.7,107.86,137357.0,100.1141,100.179,99.947,100.0955,137357.0
2015-12-11 15:35:00,107.89,108.05,107.73,107.75,214440.0,100.1234,100.2719,99.9749,99.9934,214440.0
2015-12-11 15:40:00,107.75,107.81,107.71,107.77,284221.0,99.9934,100.0491,99.9563,100.012,284221.0
2015-12-11 15:45:00,107.78,108.02,107.77,107.97,277331.0,100.0213,100.244,100.012,100.1976,277331.0
2015-12-11 15:50:00,107.97,108.1,107.92,107.93,203878.0,100.1976,100.3183,100.1512,100.1605,203878.0
2015-12-11 15:55:00,107.93,108.12,107.8,108.02,447718.0,100.1605,100.3368,100.0398,100.244,447718.0
2015-12-14 09:30:00,108.68,108.89,108.48,108.84,321849.0,100.8565,101.0514,100.6709,101.005,321849.0
2015-12-14 09:35:00,108.88,109.81,108.86,109.58,292721.0,101.0421,101.9052,101.0235,101.6917,292721.0
2015-12-14 09:40:00,109.6,109.65,109.09,109.09,141757.0,101.7103,101.7567,101.237,101.237,141757.0
2015-12-14 09:45:00,109.06,109.51,108.93,109.3,144624.0,101.2091,101.6268,101.0885,101.4319,144624.0
2015-12-14 09:50:00,109.31,109.33,108.82,109.05,151314.0,101.4411,101.4597,100.9864,101.1999,151314.0
2015-12-14 09:55:00,109.06,109.15,108.78,108.79,137115.0,101.2091,101.2927,100.9493,100.9586,137115.0
2015-12-14 10:00:00,108.8,109.22,108.77,109.18,141067.0,100.9679,101.3576,100.94,101.3205,141067.0
2015-12-14 10:05:00,109.15,109.45,109.15,109.31,197823.0,101.2927,101.5711,101.2927,101.4411,197823.0
2015-12-14 10:10:00,109.32,109.4,108.55,108.84,169302.0,101.4504,101.5247,100.7359,101.005,169302.0
2015-12-14 10:15:00,108.85,109.87,108.72,109.02,176151.0,101.0143,101.9608,100.8936,101.172,176151.0
2015-12-14 10:20:00,109.0,109.14,108.88,109.03,98671.0,101.1535,101.2834,101.0421,101.1813,98671.0
2015-12-14 10:25:00,109.02,109.12,108.66,108.69,79461.0,101.172,101.2648,100.8379,100.8658,79461.0
2015-12-14 10:30:00,108.68,109.05,108.68,108.93,90633.0,100.8565,101.1999,100.8565,101.0885,90633.0
2015-12-14 10:35:00,108.97,109.17,108.87,109.17,61207.0,101.1256,101.3112,101.0328,101.3112,61207.0
2015-12-14 10:40:00,109.16,109.45,109.01,109.41,85284.0,101.3019,101.5711,101.1627,101.5339,85284.0
2015-12-14 10:45:00,109.41,109.55,109.23,109.26,103261.0,101.5339,101.6639,101.3669,101.3947,103261.0
2015-12-14 10:50:00,109.25,109.31,109.11,109.19,82972.0,101.3855,101.4411,101.2555,101.3298,82972.0
2015-12-14 10:55:00,109.19,109.5,109.14,109.45,80418.0,101.3298,101.6175,101.2834,101.5711,80418.0
2015-12-14 11:00:00,109.44,109.47,108.99,109.18,55119.0,101.5618,101.5896,101.1442,101.3205,55119.0
2015-12-14 11:05:00,109.17,109.29,108.94,108.95,57891.0,101.3112,101.4226,101.0978,101.1071,57891.0
2015-12-14 11:10:00,108.94,109.14,108.86,109.11,113069.0,101.0978,101.2834,101.0235,101.2555,113069.0
2015-12-14 11:15:00,109.11,109.2,108.74,108.85,78629.0,101.2555,101.3391,100.9122,101.0143,78629.0
2015-12-14 11:20:00,108.88,109.13,108.88,108.96,107779.0,101.0421,101.2741,101.0421,101.1163,107779.0
2015-12-14 11:25:00,108.96,108.97,108.85,108.95,101774.0,101.1163,101.1256,101.0143,101.1071,101774.0
2015-12-14 11:30:00,108.94,108.98,108.63,108.66,166415.0,101.0978,101.1349,100.8101,100.8379,166415.0
2015-12-14 11:35:00,108.67,108.73,108.37,108.46,157268.0,100.8472,100.9029,100.5688,100.6523,157268.0
2015-12-14 11:40:00,108.47,108.62,108.27,108.5,154987.0,100.6616,100.8008,100.476,100.6895,154987.0
2015-12-14 11:45:00,108.5,108.69,108.48,108.56,98924.0,100.6895,100.8658,100.6709,100.7451,98924.0
2015-12-14 11:50:00,108.57,108.72,108.47,108.71,143192.0,100.7544,100.8936,100.6616,100.8843,143192.0
2015-12-14 11:55:00,108.71,108.94,108.7,108.83,76486.0,100.8843,101.0978,100.8751,100.9957,76486.0
2015-12-14 12:00:00,108.82,108.9,108.75,108.76,53399.0,100.9864,101.0607,100.9215,100.9307,53399.0
2015-12-14 12:05:00,108.76,108.99,108.6,108.87,105135.0,100.9307,101.1442,100.7823,101.0328,105135.0
2015-12-14 12:10:00,108.87,109.03,108.84,108.86,72740.0,101.0328,101.1813,101.005,101.0235,72740.0
2015-12-14 12:15:00,108.86,109.07,108.76,109.05,47735.0,101.0235,101.2184,100.9307,101.1999,47735.0
2015-12-14 12:20:00,109.08,109.1,108.9,109.04,64680.0,101.2277,101.2463,101.0607,101.1906,64680.0
2015-12-14 12:25:00,109.07,109.12,108.96,109.01,147255.0,101.2184,101.2648,101.1163,101.1627,147255.0
2015-12-14 12:30:00,109.02,109.06,108.85,108.94,84776.0,101.172,101.2091,101.0143,101.0978,84776.0
2015-12-14 12:35:00,108.93,108.99,108.77,108.78,72597.0,101.0885,101.1442,100.94,100.9493,72597.0
2015-12-14 12:40:00,108.77,108.78,108.48,108.52,131657.0,100.94,100.9493,100.6709,100.708,131657.0
2015-12-14 12:45:00,108.53,108.78,108.53,108.61,56901.0,100.7173,100.9493,100.7173,100.7915,56901.0
2015-12-14 12:50:00,108.63,108.67,108.5,108.65,149626.0,100.8101,100.8472,100.6895,100.8287,149626.0
2015-12-14 12:55:00,108.67,108.91,108.65,108.85,87333.0,100.8472,101.0699,100.8287,101.0143,87333.0
2015-12-14 13:00:00,108.87,109.01,108.8,108.8,64040.0,101.0328,101.1627,100.9679,100.9679,64040.0
2015-12-14 13:05:00,108.78,108.91,108.76,108.87,42379.0,100.9493,101.0699,100.9307,101.0328,42379.0
2015-12-14 13:10:00,108.86,108.91,108.75,108.76,48116.0,101.0235,101.0699,100.9215,100.9307,48116.0
2015-12-14 13:15:00,108.75,109.0,108.68,108.95,42786.0,100.9215,101.1535,100.8565,101.1071,42786.0
2015-12-14 13:20:00,108.95,108.99,108.81,108.83,46001.0,101.1071,101.1442,100.9771,100.9957,46001.0
2015-12-14 13:25:00,108.82,108.87,108.72,108.86,36251.0,100.9864,101.0328,100.8936,101.0235,36251.0
2015-12-14 13:30:00,108.86,109.01,108.71,108.79,45323.0,101.0235,101.1627,100.8843,100.9586,45323.0
2015-12-14 13:35:00,108.78,108.82,108.57,108.57,61358.0,100.9493,100.9864,100.7544,100.7544,61358.0
2015-12-14 13:40:00,108.55,108.6,108.5,108.58,38030.0,100.7359,100.7823,100.6895,100.7637,38030.0
2015-12-14 13:45:00,108.57,108.73,108.53,108.71,53547.0,100.7544,100.9029,100.7173,100.8843,53547.0
2015-12-14 13:50:00,108.72,108.73,108.6,108.65,51563.0,100.8936,100.9029,100.7823,100.8287,51563.0
2015-12-14 13:55:00,108.65,108.72,108.56,108.71,55040.0,100.8287,100.8936,100.7451,100.8843,55040.0
2015-12-14 14:00:00,108.72,108.76,108.53,108.63,48117.0,100.8936,100.9307,100.7173,100.8101,48117.0
2015-12-14 14:05:00,108.63,108.83,108.6,108.69,63401.0,100.8101,100.9957,100.7823,100.8658,63401.0
2015-12-14 14:10:00,108.7,108.9,108.61,108.69,63012.0,100.8751,101.0607,100.7915,100.8658,63012.0
2015-12-14 14:15:00,108.7,108.73,108.57,108.72,51620.0,100.8751,100.9029,100.7544,100.8936,51620.0
2015-12-14 14:20:00,108.73,108.75,108.54,108.57,45787.0,100.9029,100.9215,100.7266,100.7544,45787.0
2015-12-14 14:25:00,108.57,108.66,108.55,108.62,51127.0,100.7544,100.8379,100.7359,100.8008,51127.0
2015-12-14 14:30:00,108.6,108.67,108.57,108.67,49677.0,100.7823,100.8472,100.7544,100.8472,49677.0
2015-12-14 14:35:00,108.68,108.89,108.67,108.87,59362.0,100.8565,101.0514,100.8472,101.0328,59362.0
2015-12-14 14:40:00,108.88,108.9,108.71,108.73,62254.0,101.0421,101.0607,100.8843,100.9029,62254.0
2015-12-14 14:45:00,108.74,109.02,108.73,108.98,53472.0,100.9122,101.172,100.9029,101.1349,53472.0
2015-12-14 14:50:00,108.97,109.33,108.94,109.29,76572.0,101.1256,101.4597,101.0978,101.4226,76572.0
2015-12-14 14:55:00,109.28,109.29,109.08,109.08,68862.0,101.4133,101.4226,101.2277,101.2277,68862.0
2015-12-14 15:00:00,109.07,109.09,108.84,108.89,76925.0,101.2184,101.237,101.005,101.0514,76925.0
2015-12-14 15:05:00,108.89,108.97,108.69,108.76,73319.0,101.0514,101.1256,100.8658,100.9307,73319.0
2015-12-14 15:10:00,108.75,108.81,108.71,108.71,74840.0,100.9215,100.9771,100.8843,100.8843,74840.0
2015-12-14 15:15:00,108.71,108.83,108.67,108.79,124091.0,100.8843,100.9957,100.8472,100.9586,124091.0
2015-12-14 15:20:00,108.79,108.81,108.69,108.75,122556.0,100.9586,100.9771,100.8658,100.9215,122556.0
2015-12-14 15:25:00,108.76,108.87,108.71,108.83,107075.0,100.9307,101.0328,100.8843,100.9957,107075.0
2015-12-14 15:30:00,108.82,108.93,108.76,108.85,125389.0,100.9864,101.0885,100.9307,101.0143,125389.0
2015-12-14 15:35:00,108.85,109.05,108.81,108.91,132742.0,101.0143,101.1999,100.9771,101.0699,132742.0
2015-12-14 15:40:00,108.9,108.92,108.71,108.75,174809.0,101.0607,101.0792,100.8843,100.9215,174809.0
2015-12-14 15:45:00,108.77,109.09,108.75,109.07,246756.0,100.94,101.237,100.9215,101.2184,246756.0
2015-12-14 15:50:00,109.06,109.32,108.99,109.32,195021.0,101.2091,101.4504,101.1442,101.4504,195021.0
2015-12-14 15:55:00,109.32,109.41,109.12,109.37,285508.0,101.4504,101.5339,101.2648,101.4968,285508.0
2015-12-15 09:30:00,112.06,112.3,111.74,111.74,854392.0,103.9932,104.2159,103.6962,103.6962,854392.0
2015-12-15 09:35:00,111.74,111.92,111.58,111.79,263147.0,103.6962,103.8633,103.5477,103.7426,263147.0
2015-12-15 09:40:00,111.79,112.05,111.7,111.92,324400.0,103.7426,103.9839,103.6591,103.8633,324400.0
2015-12-15 09:45:00,111.94,112.15,111.68,111.89,300107.0,103.8818,104.0767,103.6405,103.8354,300107.0
2015-12-15 09:50:00,111.89,112.04,111.8,111.88,220288.0,103.8354,103.9746,103.7519,103.8261,220288.0
2015-12-15 09:55:00,111.91,112.21,111.9,112.12,240348.0,103.854,104.1324,103.8447,104.0489,240348.0
2015-12-15 10:00:00,112.13,112.21,111.97,112.12,262136.0,104.0581,104.1324,103.9097,104.0489,262136.0
2015-12-15 10:05:00,112.12,112.55,112.12,112.51,364344.0,104.0489,104.4479,104.0489,104.4108,364344.0
2015-12-15 10:10:00,112.52,112.66,112.46,112.57,223770.0,104.4201,104.55,104.3644,104.4665,223770.0
2015-12-15 10:15:00,112.58,112.6,112.37,112.39,392960.0,104.4758,104.4943,104.2809,104.2994,392960.0
2015-12-15 10:20:00,112.39,112.66,112.35,112.59,212364.0,104.2994,104.55,104.2623,104.485,212364.0
2015-12-15 10:25:00,112.59,112.69,112.58,112.67,102532.0,104.485,104.5778,104.4758,104.5593,102532.0
2015-12-15 10:30:00,112.67,112.67,112.48,112.48,112993.0,104.5593,104.5593,104.383,104.383,112993.0
2015-12-15 10:35:00,112.48,112.67,112.4,112.66,122874.0,104.383,104.5593,104.3087,104.55,122874.0
2015-12-15 10:40:00,112.66,112.7,112.58,112.62,105383.0,104.55,104.5871,104.4758,104.5129,105383.0
2015-12-15 10:45:00,112.62,112.8,112.51,112.8,138629.0,104.5129,104.6799,104.4108,104.6799,138629.0
2015-12-15 10:50:00,112.79,112.89,112.75,112.88,207227.0,104.6706,104.7634,104.6335,104.7542,207227.0
2015-12-15 10:55:00,112.87,112.9,112.85,112.86,225082.0,104.7449,104.7727,104.7263,104.7356,225082.0
2015-12-15 11:00:00,112.86,112.88,112.78,112.86,255307.0,104.7356,104.7542,104.6614,104.7356,255307.0
2015-12-15 11:05:00,112.87,113.04,112.86,112.99,208179.0,104.7449,104.9026,104.7356,104.8562,208179.0
2015-12-15 11:10:00,113.0,113.08,112.89,113.08,133622.0,104.8655,104.9398,104.7634,104.9398,133622.0
2015-12-15 11:15:00,113.06,113.14,112.99,113.08,192660.0,104.9212,104.9954,104.8562,104.9398,192660.0
2015-12-15 11:20:00,113.08,113.1,113.0,113.05,110533.0,104.9398,104.9583,104.8655,104.9119,110533.0
2015-12-15 11:25:00,113.05,113.2,113.0,113.02,172557.0,104.9119,105.0511,104.8655,104.8841,172557.0
2015-12-15 11:30:00,113.02,113.25,113.0,113.06,159224.0,104.8841,105.0975,104.8655,104.9212,159224.0
2015-12-15 11:35:00,113.07,113.07,112.9,112.9,133479.0,104.9305,104.9305,104.7727,104.7727,133479.0
2015-12-15 11:40:00,112.9,112.95,112.5,112.57,144277.0,104.7727,104.8191,104.4015,104.4665,144277.0
2015-12-15 11:45:00,112.59,112.68,112.34,112.38,151032.0,104.485,104.5686,104.253,104.2901,151032.0
2015-12-15 11:50:00,112.39,112.69,112.38,112.67,96890.0,104.2994,104.5778,104.2901,104.5593,96890.0
2015-12-15 11:55:00,112.68,112.71,112.46,112.59,81575.0,104.5686,104.5964,104.3644,104.485,81575.0
2015-12-15 12:00:00,112.57,112.67,112.49,112.55,77008.0,104.4665,104.5593,104.3922,104.4479,77008.0
2015-12-15 12:05:00,112.55,112.68,112.53,112.65,85947.0,104.4479,104.5686,104.4294,104.5407,85947.0
2015-12-15 12:10:00,112.67,112.76,112.62,112.75,70033.0,104.5593,104.6428,104.5129,104.6335,70033.0
2015-12-15 12:15:00,112.76,112.77,112.64,112.71,72006.0,104.6428,104.6521,104.5314,104.5964,72006.0
2015-12-15 12:20:00,112.71,112.97,112.66,112.86,84464.0,104.5964,104.8377,104.55,104.7356,84464.0
2015-12-15 12:25:00,112.87,112.87,112.68,112.78,61768.0,104.7449,104.7449,104.5686,104.6614,61768.0
2015-12-15 12:30:00,112.76,113.01,112.76,112.99,78115.0,104.6428,104.8748,104.6428,104.8562,78115.0
2015-12-15 12:35:00,112.98,113.18,112.95,113.14,83903.0,104.847,105.0326,104.8191,104.9954,83903.0
2015-12-15 12:40:00,113.14,113.17,112.98,113.14,83387.0,104.9954,105.0233,104.847,104.9954,83387.0
2015-12-15 12:45:00,113.15,113.17,112.98,113.06,79666.0,105.0047,105.0233,104.847,104.9212,79666.0
2015-12-15 12:50:00,113.06,113.09,113.01,113.08,61889.0,104.9212,104.949,104.8748,104.9398,61889.0
2015-12-15 12:55:00,113.09,113.31,113.09,113.31,141418.0,104.949,105.1532,104.949,105.1532,141418.0
2015-12-15 13:00:00,113.31,113.35,113.06,113.17,96373.0,105.1532,105.1903,104.9212,105.0233,96373.0
2015-12-15 13:05:00,113.17,113.2,113.07,113.07,81321.0,105.0233,105.0511,104.9305,104.9305,81321.0
2015-12-15 13:10:00,113.08,113.18,112.99,113.13,78739.0,104.9398,105.0326,104.8562,104.9862,78739.0
2015-12-15 13:15:00,113.14,113.2,113.07,113.12,70501.0,104.9954,105.0511,104.9305,104.9769,70501.0
2015-12-15 13:20:00,113.11,113.2,113.1,113.14,83276.0,104.9676,105.0511,104.9583,104.9954,83276.0
2015-12-15 13:25:00,113.15,113.18,113.02,113.02,71109.0,105.0047,105.0326,104.8841,104.8841,71109.0
2015-12-15 13:30:00,113.03,113.09,112.95,112.99,56085.0,104.8934,104.949,104.8191,104.8562,56085.0
2015-12-15 13:35:00,113.0,113.06,112.95,113.0,62265.0,104.8655,104.9212,104.8191,104.8655,62265.0
2015-12-15 13:40:00,112.99,113.02,112.81,112.87,69564.0,104.8562,104.8841,104.6892,104.7449,69564.0
2015-12-15 13:45:00,112.87,112.91,112.75,112.84,48688.0,104.7449,104.782,104.6335,104.717,48688.0
2015-12-15 13:50:00,112.84,112.94,112.8,112.94,50949.0,104.717,104.8098,104.6799,104.8098,50949.0
2015-12-15 13:55:00,112.94,113.08,112.94,113.0,76564.0,104.8098,104.9398,104.8098,104.8655,76564.0
2015-12-15 14:00:00,113.0,113.09,112.86,113.0,53045.0,104.8655,104.949,104.7356,104.8655,53045.0
2015-12-15 14:05:00,113.0,113.11,112.94,113.0,44858.0,104.8655,104.9676,104.8098,104.8655,44858.0
2015-12-15 14:10:00,112.98,113.01,112.84,112.92,52406.0,104.847,104.8748,104.717,104.7913,52406.0
2015-12-15 14:15:00,112.92,113.08,112.89,113.02,59615.0,104.7913,104.9398,104.7634,104.8841,59615.0
2015-12-15 14:20:00,113.01,113.09,112.98,112.99,89578.0,104.8748,104.949,104.847,104.8562,89578.0
2015-12-15 14:25:00,112.98,113.03,112.92,112.96,84075.0,104.847,104.8934,104.7913,104.8284,84075.0
2015-12-15 14:30:00,112.96,113.08,112.96,112.99,59458.0,104.8284,104.9398,104.8284,104.8562,59458.0
2015-12-15 14:35:00,113.0,113.03,112.89,112.89,76653.0,104.8655,104.8934,104.7634,104.7634,76653.0
2015-12-15 14:40:00,112.88,112.93,112.86,112.91,62646.0,104.7542,104.8006,104.7356,104.782,62646.0
2015-12-15 14:45:00,112.91,112.92,112.74,112.77,71372.0,104.782,104.7913,104.6242,104.6521,71372.0
2015-12-15 14:50:00,112.77,112.82,112.7,112.82,86165.0,104.6521,104.6985,104.5871,104.6985,86165.0
2015-12-15 14:55:00,112.8,112.8,112.64,112.72,83594.0,104.6799,104.6799,104.5314,104.6057,83594.0
2015-12-15 15:00:00,112.73,112.77,112.6,112.62,98049.0,104.615,104.6521,104.4943,104.5129,98049.0
2015-12-15 15:05:00,112.62,112.63,112.44,112.52,130641.0,104.5129,104.5222,104.3458,104.4201,130641.0
2015-12-15 15:10:00,112.52,112.55,112.47,112.51,112357.0,104.4201,104.4479,104.3737,104.4108,112357.0
2015-12-15 15:15:00,112.51,112.54,112.43,112.49,146753.0,104.4108,104.4386,104.3365,104.3922,146753.0
2015-12-15 15:20:00,112.49,112.52,112.27,112.31,145411.0,104.3922,104.4201,104.1881,104.2252,145411.0
2015-12-15 15:25:00,112.3,112.42,112.28,112.31,140694.0,104.2159,104.3273,104.1973,104.2252,140694.0
2015-12-15 15:30:00,112.31,112.31,112.12,112.21,155813.0,104.2252,104.2252,104.0489,104.1324,155813.0
2015-12-15 15:35:00,112.21,112.25,112.1,112.25,162943.0,104.1324,104.1695,104.0303,104.1695,162943.0
2015-12-15 15:40:00,112.26,112.4,112.22,112.37,181171.0,104.1788,104.3087,104.1417,104.2809,181171.0
2015-12-15 15:45:00,112.37,112.41,112.22,112.29,197163.0,104.2809,104.318,104.1417,104.2066,197163.0
2015-12-15 15:50:00,112.29,112.29,112.12,112.22,237834.0,104.2066,104.2066,104.0489,104.1417,237834.0
2015-12-15 15:55:00,112.21,112.26,112.14,112.18,408967.0,104.1324,104.1788,104.0674,104.1045,408967.0
2015-12-16 09:30:00,114.69,114.69,113.63,113.88,687577.0,106.4339,106.4339,105.4502,105.6822,687577.0
2015-12-16 09:35:00,113.87,113.88,113.3,113.45,299875.0,105.6729,105.6822,105.1439,105.2831,299875.0
2015-12-16 09:40:00,113.45,113.46,113.02,113.07,229435.0,105.2831,105.2924,104.8841,104.9305,229435.0
2015-12-16 09:45:00,113.07,113.12,112.63,112.65,287018.0,104.9305,104.9769,104.5222,104.5407,287018.0
2015-12-16 09:50:00,112.66,112.82,112.59,112.74,196429.0,104.55,104.6985,104.485,104.6242,196429.0
2015-12-16 09:55:00,112.72,113.0,112.52,112.6,240006.0,104.6057,104.8655,104.4201,104.4943,240006.0
2015-12-16 10:00:00,112.6,112.67,112.55,112.58,118480.0,104.4943,104.5593,104.4479,104.4758,118480.0
2015-12-16 10:05:00,112.58,112.59,112.25,112.27,203990.0,104.4758,104.485,104.1695,104.1881,203990.0
2015-12-16 10:10:00,112.26,112.46,112.23,112.3,242963.0,104.1788,104.3644,104.1509,104.2159,242963.0
2015-12-16 10:15:00,112.29,112.4,112.16,112.32,178061.0,104.2066,104.3087,104.086,104.2345,178061.0
2015-12-16 10:20:00,112.33,112.71,112.32,112.54,232722.0,104.2437,104.5964,104.2345,104.4386,232722.0
2015-12-16 10:25:00,112.55,112.61,112.29,112.34,125494.0,104.4479,104.5036,104.2066,104.253,125494.0
2015-12-16 10:30:00,112.33,112.47,112.12,112.17,195330.0,104.2437,104.3737,104.0489,104.0953,195330.0
2015-12-16 10:35:00,112.15,112.17,111.91,112.06,223414.0,104.0767,104.0953,103.854,103.9932,223414.0
2015-12-16 10:40:00,112.05,112.13,111.96,112.12,120586.0,103.9839,104.0581,103.9004,104.0489,120586.0
2015-12-16 10:45:00,112.13,112.26,111.97,112.12,111701.0,104.0581,104.1788,103.9097,104.0489,111701.0
2015-12-16 10:50:00,112.13,112.23,112.0,112.05,141344.0,104.0581,104.1509,103.9375,103.9839,141344.0
2015-12-16 10:55:00,112.05,112.06,111.8,111.86,139678.0,103.9839,103.9932,103.7519,103.8076,139678.0
2015-12-16 11:00:00,111.86,111.97,111.82,111.83,101312.0,103.8076,103.9097,103.7705,103.7797,101312.0
2015-12-16 11:05:00,111.84,112.0,111.84,111.93,51664.0,103.789,103.9375,103.789,103.8725,51664.0
2015-12-16 11:10:00,111.92,112.22,111.88,112.2,70066.0,103.8633,104.1417,103.8261,104.1231,70066.0
2015-12-16 11:15:00,112.22,112.45,112.14,112.42,111518.0,104.1417,104.3551,104.0674,104.3273,111518.0
2015-12-16 11:20:00,112.41,112.45,112.2,112.21,119008.0,104.318,104.3551,104.1231,104.1324,119008.0
2015-12-16 11:25:00,112.2,112.26,112.07,112.13,60900.0,104.1231,104.1788,104.0025,104.0581,60900.0
2015-12-16 11:30:00,112.11,112.24,112.01,112.16,72506.0,104.0396,104.1602,103.9468,104.086,72506.0
2015-12-16 11:35:00,112.16,112.3,112.11,112.22,76140.0,104.086,104.2159,104.0396,104.1417,76140.0
2015-12-16 11:40:00,112.23,112.35,112.14,112.28,62677.0,104.1509,104.2623,104.0674,104.1973,62677.0
2015-12-16 11:45:00,112.3,112.55,112.26,112.55,65029.0,104.2159,104.4479,104.1788,104.4479,65029.0
2015-12-16 11:50:00,112.55,112.55,112.33,112.37,140069.0,104.4479,104.4479,104.2437,104.2809,140069.0
2015-12-16 11:55:00,112.35,112.53,112.35,112.46,65795.0,104.2623,104.4294,104.2623,104.3644,65795.0
2015-12-16 12:00:00,112.47,112.63,112.47,112.61,53305.0,104.3737,104.5222,104.3737,104.5036,53305.0
2015-12-16 12:05:00,112.6,112.61,112.48,112.55,63438.0,104.4943,104.5036,104.383,104.4479,63438.0
2015-12-16 12:10:00,112.54,112.57,112.47,112.5,65761.0,104.4386,104.4665,104.3737,104.4015,65761.0
2015-12-16 12:15:00,112.5,112.52,112.17,112.18,77932.0,104.4015,104.4201,104.0953,104.1045,77932.0
2015-12-16 12:20:00,112.18,112.47,112.17,112.45,136581.0,104.1045,104.3737,104.0953,104.3551,136581.0
2015-12-16 12:25:00,112.44,112.6,112.43,112.56,40294.0,104.3458,104.4943,104.3365,104.4572,40294.0
2015-12-16 12:30:00,112.58,112.61,112.45,112.53,58860.0,104.4758,104.5036,104.3551,104.4294,58860.0
2015-12-16 12:35:00,112.51,112.59,112.5,112.58,43608.0,104.4108,104.485,104.4015,104.4758,43608.0
2015-12-16 12:40:00,112.59,112.61,112.49,112.5,61415.0,104.485,104.5036,104.3922,104.4015,61415.0
2015-12-16 12:45:00,112.51,112.6,112.47,112.48,55809.0,104.4108,104.4943,104.3737,104.383,55809.0
2015-12-16 12:50:00,112.48,112.52,112.43,112.46,66520.0,104.383,104.4201,104.3365,104.3644,66520.0
2015-12-16 12:55:00,112.46,112.5,112.4,112.47,43747.0,104.3644,104.4015,104.3087,104.3737,43747.0
2015-12-16 13:00:00,112.48,112.49,112.36,112.45,39581.0,104.383,104.3922,104.2716,104.3551,39581.0
2015-12-16 13:05:00,112.44,112.48,112.33,112.36,70438.0,104.3458,104.383,104.2437,104.2716,70438.0
2015-12-16 13:10:00,112.36,112.42,112.3,112.38,34671.0,104.2716,104.3273,104.2159,104.2901,34671.0
2015-12-16 13:15:00,112.38,112.41,112.32,112.34,38019.0,104.2901,104.318,104.2345,104.253,38019.0
2015-12-16 13:20:00,112.35,112.55,112.33,112.47,49789.0,104.2623,104.4479,104.2437,104.3737,49789.0
2015-12-16 13:25:00,112.46,112.59,112.44,112.56,46843.0,104.3644,104.485,104.3458,104.4572,46843.0
2015-12-16 13:30:00,112.58,112.67,112.53,112.63,58105.0,104.4758,104.5593,104.4294,104.5222,58105.0
2015-12-16 13:35:00,112.62,112.75,112.6,112.69,89630.0,104.5129,104.6335,104.4943,104.5778,89630.0
2015-12-16 13:40:00,112.7,112.8,112.6,112.68,55830.0,104.5871,104.6799,104.4943,104.5686,55830.0
2015-12-16 13:45:00,112.68,112.83,112.65,112.83,52732.0,104.5686,104.7078,104.5407,104.7078,52732.0
2015-12-16 13:50:00,112.85,112.92,112.75,112.9,100379.0,104.7263,104.7913,104.6335,104.7727,100379.0
2015-12-16 13:55:00,112.91,113.0,112.7,112.97,142827.0,104.782,104.8655,104.5871,104.8377,142827.0
2015-12-16 14:00:00,112.87,113.14,112.1,112.99,303022.0,104.7449,104.9954,104.0303,104.8562,303022.0
2015-12-16 14:05:00,112.92,113.48,112.9,113.4,254406.0,104.7913,105.311,104.7727,105.2367,254406.0
2015-12-16 14:10:00,113.38,113.4,112.69,112.98,172895.0,105.2182,105.2367,104.5778,104.847,172895.0
2015-12-16 14:15:00,113.03,113.05,112.8,112.8,204676.0,104.8934,104.9119,104.6799,104.6799,204676.0
2015-12-16 14:20:00,112.78,113.07,112.73,112.95,106112.0,104.6614,104.9305,104.615,104.8191,106112.0
2015-12-16 14:25:00,112.92,113.0,112.68,112.79,75955.0,104.7913,104.8655,104.5686,104.6706,75955.0
2015-12-16 14:30:00,112.77,112.95,112.5,112.9,96034.0,104.6521,104.8191,104.4015,104.7727,96034.0
2015-12-16 14:35:00,112.86,113.17,112.86,113.02,73718.0,104.7356,105.0233,104.7356,104.8841,73718.0
2015-12-16 14:40:00,113.0,113.12,112.86,113.0,82897.0,104.8655,104.9769,104.7356,104.8655,82897.0
2015-12-16 14:45:00,112.98,113.19,112.82,113.14,108040.0,104.847,105.0418,104.6985,104.9954,108040.0
2015-12-16 14:50:00,113.14,113.48,113.11,113.47,119841.0,104.9954,105.311,104.9676,105.3017,119841.0
2015-12-16 14:55:00,113.49,113.7,113.45,113.63,225652.0,105.3202,105.5151,105.2831,105.4502,225652.0
2015-12-16 15:00:00,113.64,113.68,113.37,113.46,203472.0,105.4594,105.4966,105.2089,105.2924,203472.0
2015-12-16 15:05:00,113.45,113.56,113.31,113.31,156379.0,105.2831,105.3852,105.1532,105.1532,156379.0
2015-12-16 15:10:00,113.33,113.57,113.31,113.35,90271.0,105.1718,105.3945,105.1532,105.1903,90271.0
2015-12-16 15:15:00,113.35,113.47,113.32,113.45,119063.0,105.1903,105.3017,105.1625,105.2831,119063.0
2015-12-16 15:20:00,113.44,113.6,113.42,113.57,88974.0,105.2738,105.4223,105.2553,105.3945,88974.0
2015-12-16 15:25:00,113.58,113.8,113.51,113.79,159446.0,105.4038,105.6079,105.3388,105.5986,159446.0
2015-12-16 15:30:00,113.79,113.87,113.72,113.86,130280.0,105.5986,105.6729,105.5337,105.6636,130280.0
2015-12-16 15:35:00,113.84,113.96,113.81,113.9,165323.0,105.645,105.7564,105.6172,105.7007,165323.0
2015-12-16 15:40:00,113.91,114.0,113.77,113.81,153025.0,105.71,105.7935,105.5801,105.6172,153025.0
2015-12-16 15:45:00,113.8,114.0,113.74,113.93,212314.0,105.6079,105.7935,105.5522,105.7286,212314.0
2015-12-16 15:50:00,113.93,113.96,113.86,113.88,150771.0,105.7286,105.7564,105.6636,105.6822,150771.0
2015-12-16 15:55:00,113.88,113.9,113.75,113.78,277649.0,105.6822,105.7007,105.5615,105.5894,277649.0
2015-12-17 09:30:00,114.13,114.48,113.92,114.21,382656.0,105.9142,106.239,105.7193,105.9884,382656.0
2015-12-17 09:35:00,114.18,114.18,113.02,113.18,263320.0,105.9606,105.9606,104.8841,105.0326,263320.0
2015-12-17 09:40:00,113.18,113.86,113.18,113.3,129100.0,105.0326,105.6636,105.0326,105.1439,129100.0
2015-12-17 09:45:00,113.28,113.56,113.2,113.45,113879.0,105.1254,105.3852,105.0511,105.2831,113879.0
2015-12-17 09:50:00,113.42,113.43,113.2,113.39,61557.0,105.2553,105.2646,105.0511,105.2274,61557.0
2015-12-17 09:55:00,113.39,113.81,113.36,113.49,99500.0,105.2274,105.6172,105.1996,105.3202,99500.0
2015-12-17 10:00:00,113.49,113.75,113.41,113.68,61677.0,105.3202,105.5615,105.246,105.4966,61677.0
2015-12-17 10:05:00,113.68,113.72,113.51,113.61,74026.0,105.4966,105.5337,105.3388,105.4316,74026.0
2015-12-17 10:10:00,113.61,113.73,113.46,113.69,73390.0,105.4316,105.543,105.2924,105.5058,73390.0
2015-12-17 10:15:00,113.69,113.77,113.27,113.3,104741.0,105.5058,105.5801,105.1161,105.1439,104741.0
2015-12-17 10:20:00,113.3,113.46,113.16,113.18,109251.0,105.1439,105.2924,105.014,105.0326,109251.0
2015-12-17 10:25:00,113.17,113.53,113.14,113.53,73791.0,105.0233,105.3574,104.9954,105.3574,73791.0
2015-12-17 10:30:00,113.55,113.7,113.36,113.36,97202.0,105.3759,105.5151,105.1996,105.1996,97202.0
2015-12-17 10:35:00,113.35,113.41,113.21,113.24,64485.0,105.1903,105.246,105.0604,105.0882,64485.0
2015-12-17 10:40:00,113.24,113.32,113.16,113.17,76539.0,105.0882,105.1625,105.014,105.0233,76539.0
2015-12-17 10:45:00,113.16,113.18,112.65,112.7,197403.0,105.014,105.0326,104.5407,104.5871,197403.0
2015-12-17 10:50:00,112.69,112.8,112.27,112.42,144807.0,104.5778,104.6799,104.1881,104.3273,144807.0
2015-12-17 10:55:00,112.42,112.87,112.41,112.76,93964.0,104.3273,104.7449,104.318,104.6428,93964.0
2015-12-17 11:00:00,112.75,112.98,112.72,112.95,72361.0,104.6335,104.847,104.6057,104.8191,72361.0
2015-12-17 11:05:00,112.92,112.95,112.7,112.81,75854.0,104.7913,104.8191,104.5871,104.6892,75854.0
2015-12-17 11:10:00,112.79,113.23,112.79,113.03,137745.0,104.6706,105.079,104.6706,104.8934,137745.0
2015-12-17 11:15:00,113.03,113.03,112.68,112.77,114814.0,104.8934,104.8934,104.5686,104.6521,114814.0
2015-12-17 11:20:00,112.77,112.78,112.54,112.56,75078.0,104.6521,104.6614,104.4386,104.4572,75078.0
2015-12-17 11:25:00,112.58,112.75,112.5,112.71,75463.0,104.4758,104.6335,104.4015,104.5964,75463.0
2015-12-17 11:30:00,112.7,112.79,112.55,112.71,61901.0,104.5871,104.6706,104.4479,104.5964,61901.0
2015-12-17 11:35:00,112.69,112.96,112.64,112.88,71489.0,104.5778,104.8284,104.5314,104.7542,71489.0
2015-12-17 11:40:00,112.88,113.0,112.71,112.72,54817.0,104.7542,104.8655,104.5964,104.6057,54817.0
2015-12-17 11:45:00,112.73,112.9,112.69,112.89,51968.0,104.615,104.7727,104.5778,104.7634,51968.0
2015-12-17 11:50:00,112.91,112.95,112.77,112.9,67297.0,104.782,104.8191,104.6521,104.7727,67297.0
2015-12-17 11:55:00,112.9,112.9,112.71,112.76,56486.0,104.7727,104.7727,104.5964,104.6428,56486.0
2015-12-17 12:00:00,112.75,112.79,112.53,112.54,85129.0,104.6335,104.6706,104.4294,104.4386,85129.0
2015-12-17 12:05:00,112.53,112.68,112.42,112.67,119796.0,104.4294,104.5686,104.3273,104.5593,119796.0
2015-12-17 12:10:00,112.69,112.74,112.56,112.67,52127.0,104.5778,104.6242,104.4572,104.5593,52127.0
2015-12-17 12:15:00,112.69,112.83,112.68,112.82,31828.0,104.5778,104.7078,104.5686,104.6985,31828.0
2015-12-17 12:20:00,112.83,112.84,112.62,112.66,59643.0,104.7078,104.717,104.5129,104.55,59643.0
2015-12-17 12:25:00,112.66,112.71,112.45,112.48,58354.0,104.55,104.5964,104.3551,104.383,58354.0
2015-12-17 12:30:00,112.47,112.57,112.45,112.55,59145.0,104.3737,104.4665,104.3551,104.4479,59145.0
2015-12-17 12:35:00,112.54,112.54,112.32,112.41,61801.0,104.4386,104.4386,104.2345,104.318,61801.0
2015-12-17 12:40:00,112.42,112.42,112.12,112.14,100552.0,104.3273,104.3273,104.0489,104.0674,100552.0
2015-12-17 12:45:00,112.15,112.3,112.09,112.15,83271.0,104.0767,104.2159,104.021,104.0767,83271.0
2015-12-17 12:50:00,112.15,112.21,112.08,112.16,81999.0,104.0767,104.1324,104.0117,104.086,81999.0
2015-12-17 12:55:00,112.15,112.38,111.98,112.37,129383.0,104.0767,104.2901,103.9189,104.2809,129383.0
2015-12-17 13:00:00,112.36,112.44,112.25,112.41,35701.0,104.2716,104.3458,104.1695,104.318,35701.0
2015-12-17 13:05:00,112.4,112.4,112.29,112.33,39680.0,104.3087,104.3087,104.2066,104.2437,39680.0
2015-12-17 13:10:00,112.32,112.53,112.27,112.45,71480.0,104.2345,104.4294,104.1881,104.3551,71480.0
2015-12-17 13:15:00,112.44,112.45,112.29,112.3,50868.0,104.3458,104.3551,104.2066,104.2159,50868.0
2015-12-17 13:20:00,112.3,112.47,112.26,112.45,49788.0,104.2159,104.3737,104.1788,104.3551,49788.0
2015-12-17 13:25:00,112.45,112.47,112.28,112.34,37384.0,104.3551,104.3737,104.1973,104.253,37384.0
2015-12-17 13:30:00,112.34,112.41,112.25,112.37,54350.0,104.253,104.318,104.1695,104.2809,54350.0
2015-12-17 13:35:00,112.38,112.58,112.23,112.58,67702.0,104.2901,104.4758,104.1509,104.4758,67702.0
2015-12-17 13:40:00,112.58,112.9,112.58,112.86,98196.0,104.4758,104.7727,104.4758,104.7356,98196.0
2015-12-17 13:45:00,112.85,112.9,112.76,112.77,74860.0,104.7263,104.7727,104.6428,104.6521,74860.0
2015-12-17 13:50:00,112.77,112.82,112.63,112.64,80394.0,104.6521,104.6985,104.5222,104.5314,80394.0
2015-12-17 13:55:00,112.63,112.74,112.55,112.65,132559.0,104.5222,104.6242,104.4479,104.5407,132559.0
2015-12-17 14:00:00,112.66,112.76,112.6,112.73,149304.0,104.55,104.6428,104.4943,104.615,149304.0
2015-12-17 14:05:00,112.73,112.82,112.6,112.8,173028.0,104.615,104.6985,104.4943,104.6799,173028.0
2015-12-17 14:10:00,112.79,112.89,112.68,112.85,142052.0,104.6706,104.7634,104.5686,104.7263,142052.0
2015-12-17 14:15:00,112.83,113.0,112.77,112.95,121034.0,104.7078,104.8655,104.6521,104.8191,121034.0
2015-12-17 14:20:00,112.95,113.02,112.89,113.0,118671.0,104.8191,104.8841,104.7634,104.8655,118671.0
2015-12-17 14:25:00,113.01,113.19,112.91,112.93,86355.0,104.8748,105.0418,104.782,104.8006,86355.0
2015-12-17 14:30:00,112.92,112.93,112.82,112.85,67923.0,104.7913,104.8006,104.6985,104.7263,67923.0
2015-12-17 14:35:00,112.84,112.94,112.8,112.8,47747.0,104.717,104.8098,104.6799,104.6799,47747.0
2015-12-17 14:40:00,112.8,112.8,112.64,112.72,64207.0,104.6799,104.6799,104.5314,104.6057,64207.0
2015-12-17 14:45:00,112.72,112.74,112.54,112.57,82293.0,104.6057,104.6242,104.4386,104.4665,82293.0
2015-12-17 14:50:00,112.56,112.57,112.46,112.5,96550.0,104.4572,104.4665,104.3644,104.4015,96550.0
2015-12-17 14:55:00,112.5,112.64,112.47,112.6,86683.0,104.4015,104.5314,104.3737,104.4943,86683.0
2015-12-17 15:00:00,112.59,112.72,112.59,112.64,84294.0,104.485,104.6057,104.485,104.5314,84294.0
2015-12-17 15:05:00,112.65,112.76,112.5,112.66,79300.0,104.5407,104.6428,104.4015,104.55,79300.0
2015-12-17 15:10:00,112.64,112.75,112.54,112.55,70039.0,104.5314,104.6335,104.4386,104.4479,70039.0
2015-12-17 15:15:00,112.56,112.6,112.37,112.4,91690.0,104.4572,104.4943,104.2809,104.3087,91690.0
2015-12-17 15:20:00,112.39,112.4,112.24,112.36,87895.0,104.2994,104.3087,104.1602,104.2716,87895.0
2015-12-17 15:25:00,112.37,112.59,112.31,112.42,107622.0,104.2809,104.485,104.2252,104.3273,107622.0
2015-12-17 15:30:00,112.42,112.7,112.36,112.7,120962.0,104.3273,104.5871,104.2716,104.5871,120962.0
2015-12-17 15:35:00,112.69,112.84,112.68,112.73,114029.0,104.5778,104.717,104.5686,104.615,114029.0
2015-12-17 15:40:00,112.73,112.74,112.58,112.62,167421.0,104.615,104.6242,104.4758,104.5129,167421.0
2015-12-17 15:45:00,112.6,112.61,112.54,112.56,170192.0,104.4943,104.5036,104.4386,104.4572,170192.0
2015-12-17 15:50:00,112.56,112.58,112.31,112.33,196499.0,104.4572,104.4758,104.2252,104.2437,196499.0
2015-12-17 15:55:00,112.33,112.34,112.0,112.03,457028.0,104.2437,104.253,103.9375,103.9653,457028.0
2015-12-18 09:30:00,112.01,112.36,111.68,111.89,2444887.0,103.9468,104.2716,103.6405,103.8354,2444887.0
2015-12-18 09:35:00,111.89,112.44,111.82,111.88,242583.0,103.8354,104.3458,103.7705,103.8261,242583.0
2015-12-18 09:40:00,111.89,112.03,111.74,111.88,203285.0,103.8354,103.9653,103.6962,103.8261,203285.0
2015-12-18 09:45:00,111.86,112.17,111.75,112.06,159896.0,103.8076,104.0953,103.7055,103.9932,159896.0
2015-12-18 09:50:00,112.08,112.09,111.22,111.26,239602.0,104.0117,104.021,103.2137,103.2508,239602.0
2015-12-18 09:55:00,111.24,111.25,110.75,110.92,257493.0,103.2322,103.2415,102.7775,102.9352,257493.0
2015-12-18 10:00:00,110.91,110.99,109.85,109.89,571504.0,102.926,103.0002,101.9423,101.9794,571504.0
2015-12-18 10:05:00,109.89,110.01,108.95,108.97,724063.0,101.9794,102.0908,101.1071,101.1256,724063.0
2015-12-18 10:10:00,108.97,109.57,108.6,109.48,716637.0,101.1256,101.6824,100.7823,101.5989,716637.0
2015-12-18 10:15:00,109.5,109.5,108.3,108.61,797199.0,101.6175,101.6175,100.5039,100.7915,797199.0
2015-12-18 10:20:00,108.61,108.8,108.12,108.62,589398.0,100.7915,100.9679,100.3368,100.8008,589398.0
2015-12-18 10:25:00,108.59,109.21,108.5,108.75,375199.0,100.773,101.3483,100.6895,100.9215,375199.0
2015-12-18 10:30:00,108.79,109.02,108.41,108.62,339899.0,100.9586,101.172,100.6059,100.8008,339899.0
2015-12-18 10:35:00,108.6,108.79,108.4,108.43,241031.0,100.7823,100.9586,100.5967,100.6245,241031.0
2015-12-18 10:40:00,108.42,108.53,108.01,108.5,383443.0,100.6152,100.7173,100.2347,100.6895,383443.0
2015-12-18 10:45:00,108.52,108.71,108.37,108.41,232702.0,100.708,100.8843,100.5688,100.6059,232702.0
2015-12-18 10:50:00,108.4,108.7,108.33,108.36,226219.0,100.5967,100.8751,100.5317,100.5595,226219.0
2015-12-18 10:55:00,108.35,108.65,108.31,108.63,270236.0,100.5503,100.8287,100.5131,100.8101,270236.0
2015-12-18 11:00:00,108.63,108.86,108.52,108.77,222008.0,100.8101,101.0235,100.708,100.94,222008.0
2015-12-18 11:05:00,108.78,108.84,108.56,108.57,211403.0,100.9493,101.005,100.7451,100.7544,211403.0
2015-12-18 11:10:00,108.56,108.93,108.55,108.9,239730.0,100.7451,101.0885,100.7359,101.0607,239730.0
2015-12-18 11:15:00,108.89,108.95,108.69,108.81,264394.0,101.0514,101.1071,100.8658,100.9771,264394.0
2015-12-18 11:20:00,108.8,108.96,108.75,108.86,154179.0,100.9679,101.1163,100.9215,101.0235,154179.0
2015-12-18 11:25:00,108.86,109.49,108.85,109.4,285652.0,101.0235,101.6082,101.0143,101.5247,285652.0
2015-12-18 11:30:00,109.4,109.6,109.2,109.2,280615.0,101.5247,101.7103,101.3391,101.3391,280615.0
2015-12-18 11:35:00,109.2,109.28,109.0,109.28,128078.0,101.3391,101.4133,101.1535,101.4133,128078.0
2015-12-18 11:40:00,109.29,109.45,109.08,109.13,163173.0,101.4226,101.5711,101.2277,101.2741,163173.0
2015-12-18 11:45:00,109.1,109.29,108.98,109.23,208424.0,101.2463,101.4226,101.1349,101.3669,208424.0
2015-12-18 11:50:00,109.24,109.39,109.08,109.19,130291.0,101.3762,101.5154,101.2277,101.3298,130291.0
2015-12-18 11:55:00,109.17,109.26,109.0,109.0,158344.0,101.3112,101.3947,101.1535,101.1535,158344.0
2015-12-18 12:00:00,109.0,109.08,108.89,109.01,158998.0,101.1535,101.2277,101.0514,101.1627,158998.0
2015-12-18 12:05:00,109.01,109.08,108.8,108.84,125007.0,101.1627,101.2277,100.9679,101.005,125007.0
2015-12-18 12:10:00,108.84,108.96,108.68,108.7,111223.0,101.005,101.1163,100.8565,100.8751,111223.0
2015-12-18 12:15:00,108.68,108.81,108.17,108.21,273653.0,100.8565,100.9771,100.3832,100.4203,273653.0
2015-12-18 12:20:00,108.19,108.59,108.18,108.56,209682.0,100.4018,100.773,100.3925,100.7451,209682.0
2015-12-18 12:25:00,108.55,108.66,108.32,108.35,138615.0,100.7359,100.8379,100.5224,100.5503,138615.0
2015-12-18 12:30:00,108.35,108.36,108.01,108.07,219169.0,100.5503,100.5595,100.2347,100.2904,219169.0
2015-12-18 12:35:00,108.07,108.1,107.8,108.1,294417.0,100.2904,100.3183,100.0398,100.3183,294417.0
2015-12-18 12:40:00,108.1,108.29,108.06,108.13,149423.0,100.3183,100.4946,100.2811,100.3461,149423.0
2015-12-18 12:45:00,108.13,108.17,107.83,108.03,182080.0,100.3461,100.3832,100.0677,100.2533,182080.0
2015-12-18 12:50:00,108.04,108.07,107.77,107.8,123514.0,100.2626,100.2904,100.012,100.0398,123514.0
2015-12-18 12:55:00,107.8,107.87,107.37,107.44,214526.0,100.0398,100.1048,99.6408,99.7058,214526.0
2015-12-18 13:00:00,107.42,107.75,107.35,107.58,177306.0,99.6872,99.9934,99.6222,99.8357,177306.0
2015-12-18 13:05:00,107.6,107.97,107.59,107.95,190651.0,99.8542,100.1976,99.845,100.179,190651.0
2015-12-18 13:10:00,107.98,107.99,107.58,107.74,138096.0,100.2069,100.2162,99.8357,99.9842,138096.0
2015-12-18 13:15:00,107.73,107.87,107.56,107.57,115677.0,99.9749,100.1048,99.8171,99.8264,115677.0
2015-12-18 13:20:00,107.58,107.76,107.45,107.69,124766.0,99.8357,100.0027,99.715,99.9378,124766.0
2015-12-18 13:25:00,107.69,107.94,107.69,107.82,124514.0,99.9378,100.1698,99.9378,100.0584,124514.0
2015-12-18 13:30:00,107.82,108.02,107.8,107.94,219167.0,100.0584,100.244,100.0398,100.1698,219167.0
2015-12-18 13:35:00,107.92,108.0,107.87,107.93,177921.0,100.1512,100.2254,100.1048,100.1605,177921.0
2015-12-18 13:40:00,107.92,108.42,107.9,108.34,161402.0,100.1512,100.6152,100.1326,100.541,161402.0
2015-12-18 13:45:00,108.35,108.41,108.15,108.25,101817.0,100.5503,100.6059,100.3647,100.4575,101817.0
2015-12-18 13:50:00,108.28,108.56,108.24,108.47,135702.0,100.4853,100.7451,100.4482,100.6616,135702.0
2015-12-18 13:55:00,108.49,108.7,108.41,108.66,111097.0,100.6802,100.8751,100.6059,100.8379,111097.0
2015-12-18 14:00:00,108.66,108.79,108.44,108.48,124281.0,100.8379,100.9586,100.6338,100.6709,124281.0
2015-12-18 14:05:00,108.47,108.5,108.31,108.31,102612.0,100.6616,100.6895,100.5131,100.5131,102612.0
2015-12-18 14:10:00,108.32,108.4,108.1,108.2,161771.0,100.5224,100.5967,100.3183,100.4111,161771.0
2015-12-18 14:15:00,108.19,108.38,108.08,108.28,114244.0,100.4018,100.5781,100.2997,100.4853,114244.0
2015-12-18 14:20:00,108.27,108.4,108.26,108.4,116128.0,100.476,100.5967,100.4667,100.5967,116128.0
2015-12-18 14:25:00,108.39,108.43,108.25,108.31,128937.0,100.5874,100.6245,100.4575,100.5131,128937.0
2015-12-18 14:30:00,108.33,108.48,108.32,108.46,112504.0,100.5317,100.6709,100.5224,100.6523,112504.0
2015-12-18 14:35:00,108.47,108.72,108.46,108.56,142740.0,100.6616,100.8936,100.6523,100.7451,142740.0
2015-12-18 14:40:00,108.57,108.58,108.14,108.16,123938.0,100.7544,100.7637,100.3554,100.3739,123938.0
2015-12-18 14:45:00,108.16,108.31,108.16,108.25,81298.0,100.3739,100.5131,100.3739,100.4575,81298.0
2015-12-18 14:50:00,108.25,108.7,108.25,108.57,141092.0,100.4575,100.8751,100.4575,100.7544,141092.0
2015-12-18 14:55:00,108.57,108.7,108.43,108.47,90675.0,100.7544,100.8751,100.6245,100.6616,90675.0
2015-12-18 15:00:00,108.48,108.69,108.34,108.34,117715.0,100.6709,100.8658,100.541,100.541,117715.0
2015-12-18 15:05:00,108.34,108.62,108.33,108.58,143175.0,100.541,100.8008,100.5317,100.7637,143175.0
2015-12-18 15:10:00,108.58,108.59,108.11,108.14,148177.0,100.7637,100.773,100.3275,100.3554,148177.0
2015-12-18 15:15:00,108.15,108.15,107.77,107.79,273620.0,100.3647,100.3647,100.012,100.0306,273620.0
2015-12-18 15:20:00,107.78,107.79,107.51,107.74,219439.0,100.0213,100.0306,99.7707,99.9842,219439.0
2015-12-18 15:25:00,107.74,108.01,107.73,107.97,202595.0,99.9842,100.2347,99.9749,100.1976,202595.0
2015-12-18 15:30:00,107.96,108.01,107.69,108.0,284756.0,100.1883,100.2347,99.9378,100.2254,284756.0
2015-12-18 15:35:00,108.0,108.21,107.96,107.99,246376.0,100.2254,100.4203,100.1883,100.2162,246376.0
2015-12-18 15:40:00,107.98,108.12,107.95,108.11,262317.0,100.2069,100.3368,100.179,100.3275,262317.0
2015-12-18 15:45:00,108.12,108.2,107.67,107.67,442036.0,100.3368,100.4111,99.9192,99.9192,442036.0
2015-12-18 15:50:00,107.69,107.91,107.6,107.67,399938.0,99.9378,100.1419,99.8542,99.9192,399938.0
2015-12-18 15:55:00,107.66,107.82,107.51,107.56,800537.0,99.9099,100.0584,99.7707,99.8171,800537.0
2015-12-21 09:30:00,108.8,109.98,108.33,109.87,1004567.0,100.9679,102.0629,100.5317,101.9608,1004567.0
2015-12-21 09:35:00,109.85,110.1,108.88,108.89,521791.0,101.9423,102.1743,101.0421,101.0514,521791.0
2015-12-21 09:40:00,108.9,108.92,107.83,107.99,564431.0,101.0607,101.0792,100.0677,100.2162,564431.0
2015-12-21 09:45:00,107.99,108.31,107.61,108.08,568124.0,100.2162,100.5131,99.8635,100.2997,568124.0
2015-12-21 09:50:00,108.08,108.09,106.82,107.07,785147.0,100.2997,100.309,99.1304,99.3624,785147.0
2015-12-21 09:55:00,107.08,107.3,106.1,106.16,749300.0,99.3717,99.5758,98.4622,98.5179,749300.0
2015-12-21 10:00:00,106.16,106.4,105.78,106.03,1061839.0,98.5179,98.7406,98.1653,98.3973,1061839.0
2015-12-21 10:05:00,106.03,106.53,105.77,106.42,822393.0,98.3973,98.8613,98.156,98.7592,822393.0
2015-12-21 10:10:00,106.4,106.55,105.87,105.96,713537.0,98.7406,98.8798,98.2488,98.3323,713537.0
2015-12-21 10:15:00,105.97,106.39,105.77,106.37,664737.0,98.3416,98.7313,98.156,98.7128,664737.0
2015-12-21 10:20:00,106.37,106.38,105.33,105.47,912324.0,98.7128,98.7221,97.7477,97.8776,912324.0
2015-12-21 10:25:00,105.47,106.32,105.45,106.15,431776.0,97.8776,98.6664,97.859,98.5086,431776.0
2015-12-21 10:30:00,106.13,106.29,105.78,106.11,276049.0,98.4901,98.6385,98.1653,98.4715,276049.0
2015-12-21 10:35:00,106.11,106.21,105.84,106.2,325796.0,98.4715,98.5643,98.2209,98.555,325796.0
2015-12-21 10:40:00,106.19,106.79,106.11,106.77,480727.0,98.5457,99.1026,98.4715,99.084,480727.0
2015-12-21 10:45:00,106.77,106.92,106.48,106.68,440892.0,99.084,99.2232,98.8149,99.0005,440892.0
2015-12-21 10:50:00,106.69,106.8,106.36,106.62,250944.0,99.0098,99.1118,98.7035,98.9448,250944.0
2015-12-21 10:55:00,106.61,106.87,106.54,106.63,197095.0,98.9355,99.1768,98.8706,98.9541,197095.0
2015-12-21 11:00:00,106.64,106.84,106.56,106.72,205136.0,98.9634,99.149,98.8891,99.0376,205136.0
2015-12-21 11:05:00,106.73,106.84,106.6,106.72,143448.0,99.0469,99.149,98.9262,99.0376,143448.0
2015-12-21 11:10:00,106.72,106.72,106.15,106.19,253161.0,99.0376,99.0376,98.5086,98.5457,253161.0
2015-12-21 11:15:00,106.19,106.41,106.17,106.34,205510.0,98.5457,98.7499,98.5272,98.6849,205510.0
2015-12-21 11:20:00,106.3,106.57,106.29,106.39,163662.0,98.6478,98.8984,98.6385,98.7313,163662.0
2015-12-21 11:25:00,106.38,106.38,106.1,106.31,237785.0,98.7221,98.7221,98.4622,98.6571,237785.0
2015-12-21 11:30:00,106.3,106.31,106.07,106.17,210309.0,98.6478,98.6571,98.4344,98.5272,210309.0
2015-12-21 11:35:00,106.16,106.3,106.08,106.13,202416.0,98.5179,98.6478,98.4437,98.4901,202416.0
2015-12-21 11:40:00,106.15,106.41,106.01,106.27,170522.0,98.5086,98.7499,98.3787,98.62,170522.0
2015-12-21 11:45:00,106.29,106.6,106.25,106.49,200118.0,98.6385,98.9262,98.6014,98.8241,200118.0
2015-12-21 11:50:00,106.49,106.65,106.37,106.5,182580.0,98.8241,98.9726,98.7128,98.8334,182580.0
2015-12-21 11:55:00,106.5,106.56,106.41,106.5,271199.0,98.8334,98.8891,98.7499,98.8334,271199.0
2015-12-21 12:00:00,106.51,106.71,106.49,106.62,185300.0,98.8427,99.0283,98.8241,98.9448,185300.0
2015-12-21 12:05:00,106.61,106.75,106.61,106.69,108999.0,98.9355,99.0654,98.9355,99.0098,108999.0
2015-12-21 12:10:00,106.72,106.73,106.54,106.66,73886.0,99.0376,99.0469,98.8706,98.9819,73886.0
2015-12-21 12:15:00,106.66,106.72,106.46,106.56,133465.0,98.9819,99.0376,98.7963,98.8891,133465.0
2015-12-21 12:20:00,106.57,106.75,106.5,106.71,118782.0,98.8984,99.0654,98.8334,99.0283,118782.0
2015-12-21 12:25:00,106.72,106.73,106.5,106.51,58593.0,99.0376,99.0469,98.8334,98.8427,58593.0
2015-12-21 12:30:00,106.51,106.72,106.49,106.55,119863.0,98.8427,99.0376,98.8241,98.8798,119863.0
2015-12-21 12:35:00,106.53,106.71,106.49,106.61,157976.0,98.8613,99.0283,98.8241,98.9355,157976.0
2015-12-21 12:40:00,106.62,106.71,106.61,106.63,96695.0,98.9448,99.0283,98.9355,98.9541,96695.0
2015-12-21 12:45:00,106.64,106.83,106.64,106.72,125990.0,98.9634,99.1397,98.9634,99.0376,125990.0
2015-12-21 12:50:00,106.71,106.82,106.64,106.7,108948.0,99.0283,99.1304,98.9634,99.019,108948.0
2015-12-21 12:55:00,106.73,106.89,106.72,106.77,88015.0,99.0469,99.1954,99.0376,99.084,88015.0
2015-12-21 13:00:00,106.76,106.8,106.62,106.69,179698.0,99.0747,99.1118,98.9448,99.0098,179698.0
2015-12-21 13:05:00,106.69,106.73,106.59,106.68,120021.0,99.0098,99.0469,98.917,99.0005,120021.0
2015-12-21 13:10:00,106.67,106.82,106.64,106.76,60139.0,98.9912,99.1304,98.9634,99.0747,60139.0
2015-12-21 13:15:00,106.76,106.81,106.62,106.66,69810.0,99.0747,99.1211,98.9448,98.9819,69810.0
2015-12-21 13:20:00,106.66,106.75,106.63,106.69,45975.0,98.9819,99.0654,98.9541,99.0098,45975.0
2015-12-21 13:25:00,106.69,106.77,106.69,106.73,75968.0,99.0098,99.084,99.0098,99.0469,75968.0
2015-12-21 13:30:00,106.73,106.75,106.65,106.72,90183.0,99.0469,99.0654,98.9726,99.0376,90183.0
2015-12-21 13:35:00,106.72,106.78,106.71,106.72,97399.0,99.0376,99.0933,99.0283,99.0376,97399.0
2015-12-21 13:40:00,106.72,106.82,106.68,106.75,183927.0,99.0376,99.1304,99.0005,99.0654,183927.0
2015-12-21 13:45:00,106.76,106.8,106.71,106.75,78457.0,99.0747,99.1118,99.0283,99.0654,78457.0
2015-12-21 13:50:00,106.76,106.86,106.73,106.73,105997.0,99.0747,99.1675,99.0469,99.0469,105997.0
2015-12-21 13:55:00,106.74,106.77,106.56,106.59,107559.0,99.0562,99.084,98.8891,98.917,107559.0
2015-12-21 14:00:00,106.59,106.63,106.26,106.27,189035.0,98.917,98.9541,98.6107,98.62,189035.0
2015-12-21 14:05:00,106.26,106.34,106.15,106.3,127891.0,98.6107,98.6849,98.5086,98.6478,127891.0
2015-12-21 14:10:00,106.3,106.35,106.2,106.23,63948.0,98.6478,98.6942,98.555,98.5829,63948.0
2015-12-21 14:15:00,106.24,106.25,105.98,106.08,187839.0,98.5921,98.6014,98.3509,98.4437,187839.0
2015-12-21 14:20:00,106.09,106.21,106.02,106.14,110600.0,98.4529,98.5643,98.388,98.4993,110600.0
2015-12-21 14:25:00,106.14,106.18,106.01,106.05,100161.0,98.4993,98.5365,98.3787,98.4158,100161.0
2015-12-21 14:30:00,106.04,106.12,105.9,105.96,152116.0,98.4065,98.4808,98.2766,98.3323,152116.0
2015-12-21 14:35:00,105.96,106.07,105.91,106.01,96989.0,98.3323,98.4344,98.2859,98.3787,96989.0
2015-12-21 14:40:00,106.01,106.03,105.74,105.9,212368.0,98.3787,98.3973,98.1281,98.2766,212368.0
2015-12-21 14:45:00,105.9,105.91,105.71,105.73,115322.0,98.2766,98.2859,98.1003,98.1189,115322.0
2015-12-21 14:50:00,105.73,105.89,105.72,105.76,82069.0,98.1189,98.2673,98.1096,98.1467,82069.0
2015-12-21 14:55:00,105.75,105.96,105.68,105.87,138176.0,98.1374,98.3323,98.0725,98.2488,138176.0
2015-12-21 15:00:00,105.86,106.26,105.85,106.23,236947.0,98.2395,98.6107,98.2302,98.5829,236947.0
2015-12-21 15:05:00,106.23,106.23,105.85,105.85,108764.0,98.5829,98.5829,98.2302,98.2302,108764.0
2015-12-21 15:10:00,105.85,105.95,105.83,105.9,130690.0,98.2302,98.323,98.2117,98.2766,130690.0
2015-12-21 15:15:00,105.9,105.97,105.83,105.88,145909.0,98.2766,98.3416,98.2117,98.2581,145909.0
2015-12-21 15:20:00,105.89,105.92,105.76,105.8,136129.0,98.2673,98.2952,98.1467,98.1838,136129.0
2015-12-21 15:25:00,105.79,105.98,105.75,105.95,255903.0,98.1745,98.3509,98.1374,98.323,255903.0
2015-12-21 15:30:00,105.95,106.11,105.9,106.07,279502.0,98.323,98.4715,98.2766,98.4344,279502.0
2015-12-21 15:35:00,106.06,106.24,106.04,106.15,262199.0,98.4251,98.5921,98.4065,98.5086,262199.0
2015-12-21 15:40:00,106.16,106.24,106.13,106.22,233401.0,98.5179,98.5921,98.4901,98.5736,233401.0
2015-12-21 15:45:00,106.22,106.33,106.19,106.26,330173.0,98.5736,98.6757,98.5457,98.6107,330173.0
2015-12-21 15:50:00,106.25,106.3,106.13,106.29,350865.0,98.6014,98.6478,98.4901,98.6385,350865.0
2015-12-21 15:55:00,106.29,106.6,106.28,106.56,493613.0,98.6385,98.9262,98.6293,98.8891,493613.0
2015-12-22 09:30:00,106.99,107.0,106.36,106.58,275088.0,99.2882,99.2974,98.7035,98.9077,275088.0
2015-12-22 09:35:00,106.62,107.2,106.31,106.94,236783.0,98.9448,99.483,98.6571,99.2418,236783.0
2015-12-22 09:40:00,106.94,107.06,106.66,106.72,187690.0,99.2418,99.3531,98.9819,99.0376,187690.0
2015-12-22 09:45:00,106.73,106.91,106.3,106.32,167680.0,99.0469,99.2139,98.6478,98.6664,167680.0
2015-12-22 09:50:00,106.31,106.7,106.13,106.7,176528.0,98.6571,99.019,98.4901,99.019,176528.0
2015-12-22 09:55:00,106.69,106.98,106.69,106.83,136588.0,99.0098,99.2789,99.0098,99.1397,136588.0
2015-12-22 10:00:00,106.83,106.92,106.72,106.81,100238.0,99.1397,99.2232,99.0376,99.1211,100238.0
2015-12-22 10:05:00,106.81,106.85,106.57,106.74,69888.0,99.1211,99.1582,98.8984,99.0562,69888.0
2015-12-22 10:10:00,106.75,107.02,106.75,106.83,111411.0,99.0654,99.316,99.0654,99.1397,111411.0
2015-12-22 10:15:00,106.84,106.85,106.61,106.71,87946.0,99.149,99.1582,98.9355,99.0283,87946.0
2015-12-22 10:20:00,106.71,106.96,106.69,106.91,60639.0,99.0283,99.2603,99.0098,99.2139,60639.0
2015-12-22 10:25:00,106.9,106.92,106.8,106.84,66849.0,99.2046,99.2232,99.1118,99.149,66849.0
2015-12-22 10:30:00,106.84,106.95,106.78,106.93,65045.0,99.149,99.251,99.0933,99.2325,65045.0
2015-12-22 10:35:00,106.91,107.1,106.87,107.03,96754.0,99.2139,99.3902,99.1768,99.3253,96754.0
2015-12-22 10:40:00,107.03,107.15,106.95,107.05,100113.0,99.3253,99.4366,99.251,99.3438,100113.0
2015-12-22 10:45:00,107.05,107.11,106.86,106.91,91271.0,99.3438,99.3995,99.1675,99.2139,91271.0
2015-12-22 10:50:00,106.91,106.95,106.69,106.76,84828.0,99.2139,99.251,99.0098,99.0747,84828.0
2015-12-22 10:55:00,106.75,106.75,106.52,106.58,68470.0,99.0654,99.0654,98.852,98.9077,68470.0
2015-12-22 11:00:00,106.59,106.6,106.37,106.45,74613.0,98.917,98.9262,98.7128,98.787,74613.0
2015-12-22 11:05:00,106.46,106.67,106.45,106.64,55910.0,98.7963,98.9912,98.787,98.9634,55910.0
2015-12-22 11:10:00,106.64,106.64,106.48,106.57,76601.0,98.9634,98.9634,98.8149,98.8984,76601.0
2015-12-22 11:15:00,106.57,106.58,106.41,106.42,61769.0,98.8984,98.9077,98.7499,98.7592,61769.0
2015-12-22 11:20:00,106.42,106.44,106.25,106.28,64366.0,98.7592,98.7777,98.6014,98.6293,64366.0
2015-12-22 11:25:00,106.26,106.27,106.2,106.2,56640.0,98.6107,98.62,98.555,98.555,56640.0
2015-12-22 11:30:00,106.21,106.26,106.04,106.08,101641.0,98.5643,98.6107,98.4065,98.4437,101641.0
2015-12-22 11:35:00,106.07,106.22,105.83,106.18,201476.0,98.4344,98.5736,98.2117,98.5365,201476.0
2015-12-22 11:40:00,106.19,106.38,106.19,106.38,108645.0,98.5457,98.7221,98.5457,98.7221,108645.0
2015-12-22 11:45:00,106.39,106.45,106.27,106.36,60445.0,98.7313,98.787,98.62,98.7035,60445.0
2015-12-22 11:50:00,106.38,106.41,106.24,106.26,69640.0,98.7221,98.7499,98.5921,98.6107,69640.0
2015-12-22 11:55:00,106.26,106.37,106.24,106.36,73277.0,98.6107,98.7128,98.5921,98.7035,73277.0
2015-12-22 12:00:00,106.37,106.42,106.29,106.39,84992.0,98.7128,98.7592,98.6385,98.7313,84992.0
2015-12-22 12:05:00,106.38,106.47,106.34,106.44,73968.0,98.7221,98.8056,98.6849,98.7777,73968.0
2015-12-22 12:10:00,106.44,106.45,106.36,106.38,77445.0,98.7777,98.787,98.7035,98.7221,77445.0
2015-12-22 12:15:00,106.38,106.44,106.32,106.42,49905.0,98.7221,98.7777,98.6664,98.7592,49905.0
2015-12-22 12:20:00,106.41,106.43,106.33,106.4,70659.0,98.7499,98.7685,98.6757,98.7406,70659.0
2015-12-22 12:25:00,106.41,106.47,106.35,106.36,59312.0,98.7499,98.8056,98.6942,98.7035,59312.0
2015-12-22 12:30:00,106.35,106.46,106.29,106.42,46639.0,98.6942,98.7963,98.6385,98.7592,46639.0
2015-12-22 12:35:00,106.43,106.49,106.39,106.42,61069.0,98.7685,98.8241,98.7313,98.7592,61069.0
2015-12-22 12:40:00,106.42,106.53,106.41,106.52,49829.0,98.7592,98.8613,98.7499,98.852,49829.0
2015-12-22 12:45:00,106.53,106.55,106.46,106.47,54085.0,98.8613,98.8798,98.7963,98.8056,54085.0
2015-12-22 12:50:00,106.46,106.59,106.46,106.58,70983.0,98.7963,98.917,98.7963,98.9077,70983.0
2015-12-22 12:55:00,106.59,106.69,106.59,106.69,67094.0,98.917,99.0098,98.917,99.0098,67094.0
2015-12-22 13:00:00,106.69,106.81,106.69,106.79,90777.0,99.0098,99.1211,99.0098,99.1026,90777.0
2015-12-22 13:05:00,106.78,106.82,106.69,106.72,75608.0,99.0933,99.1304,99.0098,99.0376,75608.0
2015-12-22 13:10:00,106.71,106.82,106.68,106.81,64790.0,99.0283,99.1304,99.0005,99.1211,64790.0
2015-12-22 13:15:00,106.81,106.87,106.74,106.79,82085.0,99.1211,99.1768,99.0562,99.1026,82085.0
2015-12-22 13:20:00,106.8,106.89,106.74,106.81,61724.0,99.1118,99.1954,99.0562,99.1211,61724.0
2015-12-22 13:25:00,106.81,106.95,106.81,106.93,63957.0,99.1211,99.251,99.1211,99.2325,63957.0
2015-12-22 13:30:00,106.93,106.95,106.81,106.85,70434.0,99.2325,99.251,99.1211,99.1582,70434.0
2015-12-22 13:35:00,106.84,106.88,106.78,106.86,111731.0,99.149,99.1861,99.0933,99.1675,111731.0
2015-12-22 13:40:00,106.87,106.88,106.79,106.83,83484.0,99.1768,99.1861,99.1026,99.1397,83484.0
2015-12-22 13:45:00,106.84,106.92,106.81,106.88,70941.0,99.149,99.2232,99.1211,99.1861,70941.0
2015-12-22 13:50:00,106.88,107.05,106.85,107.01,91531.0,99.1861,99.3438,99.1582,99.3067,91531.0
2015-12-22 13:55:00,107.02,107.07,106.95,106.96,76352.0,99.316,99.3624,99.251,99.2603,76352.0
2015-12-22 14:00:00,106.96,106.96,106.88,106.94,82365.0,99.2603,99.2603,99.1861,99.2418,82365.0
2015-12-22 14:05:00,106.94,106.97,106.9,106.91,53857.0,99.2418,99.2696,99.2046,99.2139,53857.0
2015-12-22 14:10:00,106.92,106.94,106.86,106.9,62326.0,99.2232,99.2418,99.1675,99.2046,62326.0
2015-12-22 14:15:00,106.9,106.98,106.84,106.87,65510.0,99.2046,99.2789,99.149,99.1768,65510.0
2015-12-22 14:20:00,106.87,106.99,106.86,106.91,49660.0,99.1768,99.2882,99.1675,99.2139,49660.0
2015-12-22 14:25:00,106.91,106.91,106.81,106.88,43773.0,99.2139,99.2139,99.1211,99.1861,43773.0
2015-12-22 14:30:00,106.87,106.88,106.66,106.68,61914.0,99.1768,99.1861,98.9819,99.0005,61914.0
2015-12-22 14:35:00,106.69,106.7,106.54,106.6,91679.0,99.0098,99.019,98.8706,98.9262,91679.0
2015-12-22 14:40:00,106.6,106.72,106.6,106.65,65597.0,98.9262,99.0376,98.9262,98.9726,65597.0
2015-12-22 14:45:00,106.65,106.66,106.56,106.63,54107.0,98.9726,98.9819,98.8891,98.9541,54107.0
2015-12-22 14:50:00,106.62,106.69,106.58,106.58,85908.0,98.9448,99.0098,98.9077,98.9077,85908.0
2015-12-22 14:55:00,106.57,106.64,106.53,106.63,65434.0,98.8984,98.9634,98.8613,98.9541,65434.0
2015-12-22 15:00:00,106.64,106.78,106.62,106.77,108240.0,98.9634,99.0933,98.9448,99.084,108240.0
2015-12-22 15:05:00,106.77,106.8,106.69,106.76,74548.0,99.084,99.1118,99.0098,99.0747,74548.0
2015-12-22 15:10:00,106.76,106.83,106.68,106.77,77422.0,99.0747,99.1397,99.0005,99.084,77422.0
2015-12-22 15:15:00,106.77,106.9,106.73,106.84,71914.0,99.084,99.2046,99.0469,99.149,71914.0
2015-12-22 15:20:00,106.84,106.95,106.83,106.86,79777.0,99.149,99.251,99.1397,99.1675,79777.0
2015-12-22 15:25:00,106.86,106.97,106.81,106.81,114421.0,99.1675,99.2696,99.1211,99.1211,114421.0
2015-12-22 15:30:00,106.82,106.97,106.8,106.95,100119.0,99.1304,99.2696,99.1118,99.251,100119.0
2015-12-22 15:35:00,106.94,106.96,106.81,106.94,126933.0,99.2418,99.2603,99.1211,99.2418,126933.0
2015-12-22 15:40:00,106.94,106.94,106.6,106.64,165275.0,99.2418,99.2418,98.9262,98.9634,165275.0
2015-12-22 15:45:00,106.65,106.71,106.5,106.52,117885.0,98.9726,99.0283,98.8334,98.852,117885.0
2015-12-22 15:50:00,106.53,106.69,106.5,106.67,167954.0,98.8613,99.0098,98.8334,98.9912,167954.0
2015-12-22 15:55:00,106.66,106.76,106.58,106.74,303332.0,98.9819,99.0747,98.9077,99.0562,303332.0
2015-12-23 09:30:00,107.21,107.24,106.58,106.84,237155.0,99.4923,99.5202,98.9077,99.149,237155.0
2015-12-23 09:35:00,106.87,106.97,106.33,106.46,203986.0,99.1768,99.2696,98.6757,98.7963,203986.0
2015-12-23 09:40:00,106.46,106.47,105.69,105.7,358379.0,98.7963,98.8056,98.0817,98.091,358379.0
2015-12-23 09:45:00,105.7,105.97,105.45,105.83,290198.0,98.091,98.3416,97.859,98.2117,290198.0
2015-12-23 09:50:00,105.83,105.95,105.78,105.83,173874.0,98.2117,98.323,98.1653,98.2117,173874.0
2015-12-23 09:55:00,105.83,105.85,105.63,105.75,206513.0,98.2117,98.2302,98.0261,98.1374,206513.0
2015-12-23 10:00:00,105.76,105.92,105.47,105.48,226721.0,98.1467,98.2952,97.8776,97.8869,226721.0
2015-12-23 10:05:00,105.49,105.51,105.14,105.18,273903.0,97.8961,97.9147,97.5713,97.6085,273903.0
2015-12-23 10:10:00,105.18,105.32,105.06,105.2,269490.0,97.6085,97.7384,97.4971,97.627,269490.0
2015-12-23 10:15:00,105.18,105.2,104.75,104.9,443376.0,97.6085,97.627,97.2094,97.3486,443376.0
2015-12-23 10:20:00,104.9,105.17,104.89,105.0,178505.0,97.3486,97.5992,97.3393,97.4414,178505.0
2015-12-23 10:25:00,104.99,105.0,104.6,104.62,252029.0,97.4321,97.4414,97.0702,97.0888,252029.0
2015-12-23 10:30:00,104.63,104.78,104.61,104.67,251999.0,97.098,97.2372,97.0795,97.1352,251999.0
2015-12-23 10:35:00,104.68,104.69,104.44,104.59,292290.0,97.1444,97.1537,96.9217,97.0609,292290.0
2015-12-23 10:40:00,104.6,104.9,104.5,104.55,204454.0,97.0702,97.3486,96.9774,97.0238,204454.0
2015-12-23 10:45:00,104.55,104.59,104.3,104.44,201052.0,97.0238,97.0609,96.7918,96.9217,201052.0
2015-12-23 10:50:00,104.45,104.66,104.39,104.64,133188.0,96.931,97.1259,96.8753,97.1073,133188.0
2015-12-23 10:55:00,104.63,104.97,104.6,104.93,233432.0,97.098,97.4136,97.0702,97.3764,233432.0
2015-12-23 11:00:00,104.93,104.95,104.76,104.81,117888.0,97.3764,97.395,97.2187,97.2651,117888.0
2015-12-23 11:05:00,104.82,105.08,104.8,105.07,179547.0,97.2744,97.5157,97.2558,97.5064,179547.0
2015-12-23 11:10:00,105.07,105.18,105.04,105.15,125482.0,97.5064,97.6085,97.4785,97.5806,125482.0
2015-12-23 11:15:00,105.16,105.48,105.14,105.48,213996.0,97.5899,97.8869,97.5713,97.8869,213996.0
2015-12-23 11:20:00,105.47,105.51,105.24,105.4,118927.0,97.8776,97.9147,97.6641,97.8126,118927.0
2015-12-23 11:25:00,105.4,105.44,105.31,105.42,70152.0,97.8126,97.8497,97.7291,97.8312,70152.0
2015-12-23 11:30:00,105.43,105.63,105.42,105.62,169256.0,97.8405,98.0261,97.8312,98.0168,169256.0
2015-12-23 11:35:00,105.61,105.77,105.52,105.74,198689.0,98.0075,98.156,97.924,98.1281,198689.0
2015-12-23 11:40:00,105.77,105.79,105.68,105.71,221569.0,98.156,98.1745,98.0725,98.1003,221569.0
2015-12-23 11:45:00,105.7,105.71,105.55,105.57,120717.0,98.091,98.1003,97.9518,97.9704,120717.0
2015-12-23 11:50:00,105.56,105.57,105.34,105.35,95598.0,97.9611,97.9704,97.7569,97.7662,95598.0
2015-12-23 11:55:00,105.37,105.52,105.35,105.41,79255.0,97.7848,97.924,97.7662,97.8219,79255.0
2015-12-23 12:00:00,105.41,105.49,105.3,105.33,90140.0,97.8219,97.8961,97.7198,97.7477,90140.0
2015-12-23 12:05:00,105.34,105.49,105.34,105.48,67221.0,97.7569,97.8961,97.7569,97.8869,67221.0
2015-12-23 12:10:00,105.49,105.81,105.48,105.68,105415.0,97.8961,98.1931,97.8869,98.0725,105415.0
2015-12-23 12:15:00,105.66,105.71,105.62,105.65,58356.0,98.0539,98.1003,98.0168,98.0446,58356.0
2015-12-23 12:20:00,105.66,105.85,105.65,105.76,73540.0,98.0539,98.2302,98.0446,98.1467,73540.0
2015-12-23 12:25:00,105.76,105.85,105.7,105.7,54093.0,98.1467,98.2302,98.091,98.091,54093.0
2015-12-23 12:30:00,105.7,105.72,105.52,105.55,74747.0,98.091,98.1096,97.924,97.9518,74747.0
2015-12-23 12:35:00,105.55,105.58,105.39,105.4,77350.0,97.9518,97.9797,97.8033,97.8126,77350.0
2015-12-23 12:40:00,105.4,105.48,105.33,105.37,93746.0,97.8126,97.8869,97.7477,97.7848,93746.0
2015-12-23 12:45:00,105.37,105.42,105.36,105.41,77274.0,97.7848,97.8312,97.7755,97.8219,77274.0
2015-12-23 12:50:00,105.41,105.42,105.34,105.36,64206.0,97.8219,97.8312,97.7569,97.7755,64206.0
2015-12-23 12:55:00,105.35,105.42,105.32,105.33,80759.0,97.7662,97.8312,97.7384,97.7477,80759.0
2015-12-23 13:00:00,105.33,105.42,105.26,105.37,81648.0,97.7477,97.8312,97.6827,97.7848,81648.0
2015-12-23 13:05:00,105.37,105.37,105.27,105.32,56362.0,97.7848,97.7848,97.692,97.7384,56362.0
2015-12-23 13:10:00,105.32,105.4,105.28,105.39,55154.0,97.7384,97.8126,97.7013,97.8033,55154.0
2015-12-23 13:15:00,105.39,105.39,105.27,105.33,46436.0,97.8033,97.8033,97.692,97.7477,46436.0
2015-12-23 13:20:00,105.33,105.39,105.31,105.37,61225.0,97.7477,97.8033,97.7291,97.7848,61225.0
2015-12-23 13:25:00,105.36,105.43,105.36,105.42,73451.0,97.7755,97.8405,97.7755,97.8312,73451.0
2015-12-23 13:30:00,105.42,105.47,105.37,105.46,72382.0,97.8312,97.8776,97.7848,97.8683,72382.0
2015-12-23 13:35:00,105.46,105.49,105.21,105.33,69550.0,97.8683,97.8961,97.6363,97.7477,69550.0
2015-12-23 13:40:00,105.31,105.48,105.29,105.45,59473.0,97.7291,97.8869,97.7105,97.859,59473.0
2015-12-23 13:45:00,105.44,105.48,105.41,105.43,41160.0,97.8497,97.8869,97.8219,97.8405,41160.0
2015-12-23 13:50:00,105.42,105.46,105.36,105.46,49510.0,97.8312,97.8683,97.7755,97.8683,49510.0
2015-12-23 13:55:00,105.47,105.53,105.43,105.47,78276.0,97.8776,97.9333,97.8405,97.8776,78276.0
2015-12-23 14:00:00,105.47,105.51,105.42,105.44,50838.0,97.8776,97.9147,97.8312,97.8497,50838.0
2015-12-23 14:05:00,105.44,105.59,105.44,105.56,82051.0,97.8497,97.9889,97.8497,97.9611,82051.0
2015-12-23 14:10:00,105.56,105.61,105.48,105.57,97694.0,97.9611,98.0075,97.8869,97.9704,97694.0
2015-12-23 14:15:00,105.57,105.8,105.54,105.8,144693.0,97.9704,98.1838,97.9425,98.1838,144693.0
2015-12-23 14:20:00,105.79,105.95,105.77,105.93,72441.0,98.1745,98.323,98.156,98.3045,72441.0
2015-12-23 14:25:00,105.91,105.92,105.86,105.9,213108.0,98.2859,98.2952,98.2395,98.2766,213108.0
2015-12-23 14:30:00,105.9,105.92,105.83,105.84,66917.0,98.2766,98.2952,98.2117,98.2209,66917.0
2015-12-23 14:35:00,105.84,105.96,105.83,105.89,87992.0,98.2209,98.3323,98.2117,98.2673,87992.0
2015-12-23 14:40:00,105.89,105.95,105.8,105.86,47723.0,98.2673,98.323,98.1838,98.2395,47723.0
2015-12-23 14:45:00,105.85,105.91,105.79,105.9,60900.0,98.2302,98.2859,98.1745,98.2766,60900.0
2015-12-23 14:50:00,105.9,105.95,105.86,105.9,66768.0,98.2766,98.323,98.2395,98.2766,66768.0
2015-12-23 14:55:00,105.9,105.99,105.85,105.97,67840.0,98.2766,98.3601,98.2302,98.3416,67840.0
2015-12-23 15:00:00,105.96,106.08,105.85,105.86,133771.0,98.3323,98.4437,98.2302,98.2395,133771.0
2015-12-23 15:05:00,105.85,105.86,105.65,105.71,73518.0,98.2302,98.2395,98.0446,98.1003,73518.0
2015-12-23 15:10:00,105.72,105.76,105.62,105.66,83705.0,98.1096,98.1467,98.0168,98.0539,83705.0
2015-12-23 15:15:00,105.65,105.76,105.63,105.68,81656.0,98.0446,98.1467,98.0261,98.0725,81656.0
2015-12-23 15:20:00,105.69,105.77,105.62,105.62,111033.0,98.0817,98.156,98.0168,98.0168,111033.0
2015-12-23 15:25:00,105.63,105.63,105.4,105.46,168358.0,98.0261,98.0261,97.8126,97.8683,168358.0
2015-12-23 15:30:00,105.46,105.56,105.43,105.51,94094.0,97.8683,97.9611,97.8405,97.9147,94094.0
2015-12-23 15:35:00,105.52,105.52,105.41,105.48,130524.0,97.924,97.924,97.8219,97.8869,130524.0
2015-12-23 15:40:00,105.48,105.51,105.46,105.49,220733.0,97.8869,97.9147,97.8683,97.8961,220733.0
2015-12-23 15:45:00,105.5,105.59,105.44,105.45,134508.0,97.9054,97.9889,97.8497,97.859,134508.0
2015-12-23 15:50:00,105.44,105.52,105.44,105.5,163222.0,97.8497,97.924,97.8497,97.9054,163222.0
2015-12-23 15:55:00,105.5,105.59,105.48,105.53,466686.0,97.9054,97.9889,97.8869,97.9333,466686.0
2015-12-24 09:30:00,105.2,105.55,105.16,105.39,165851.0,97.627,97.9518,97.5899,97.8033,165851.0
2015-12-24 09:35:00,105.36,105.43,105.21,105.21,154439.0,97.7755,97.8405,97.6363,97.6363,154439.0
2015-12-24 09:40:00,105.21,105.27,105.06,105.22,130882.0,97.6363,97.692,97.4971,97.6456,130882.0
2015-12-24 09:45:00,105.24,105.35,105.12,105.29,136704.0,97.6641,97.7662,97.5528,97.7105,136704.0
2015-12-24 09:50:00,105.29,105.55,105.25,105.51,161568.0,97.7105,97.9518,97.6734,97.9147,161568.0
2015-12-24 09:55:00,105.51,105.79,105.47,105.74,129346.0,97.9147,98.1745,97.8776,98.1281,129346.0
2015-12-24 10:00:00,105.72,106.09,105.68,106.03,151565.0,98.1096,98.4529,98.0725,98.3973,151565.0
2015-12-24 10:05:00,106.04,106.17,106.0,106.16,157191.0,98.4065,98.5272,98.3694,98.5179,157191.0
2015-12-24 10:10:00,106.16,106.35,106.07,106.14,136468.0,98.5179,98.6942,98.4344,98.4993,136468.0
2015-12-24 10:15:00,106.15,106.53,106.11,106.46,123675.0,98.5086,98.8613,98.4715,98.7963,123675.0
2015-12-24 10:20:00,106.45,106.57,106.31,106.55,98476.0,98.787,98.8984,98.6571,98.8798,98476.0
2015-12-24 10:25:00,106.54,106.64,106.48,106.56,102628.0,98.8706,98.9634,98.8149,98.8891,102628.0
2015-12-24 10:30:00,106.55,106.56,106.28,106.33,93539.0,98.8798,98.8891,98.6293,98.6757,93539.0
2015-12-24 10:35:00,106.32,106.39,106.18,106.38,79438.0,98.6664,98.7313,98.5365,98.7221,79438.0
2015-12-24 10:40:00,106.37,106.54,106.34,106.44,106654.0,98.7128,98.8706,98.6849,98.7777,106654.0
2015-12-24 10:45:00,106.43,106.44,106.3,106.39,64068.0,98.7685,98.7777,98.6478,98.7313,64068.0
2015-12-24 10:50:00,106.4,106.41,106.31,106.31,62092.0,98.7406,98.7499,98.6571,98.6571,62092.0
2015-12-24 10:55:00,106.31,106.33,106.08,106.15,122814.0,98.6571,98.6757,98.4437,98.5086,122814.0
2015-12-24 11:00:00,106.14,106.18,106.08,106.13,50386.0,98.4993,98.5365,98.4437,98.4901,50386.0
2015-12-24 11:05:00,106.13,106.17,106.04,106.11,48885.0,98.4901,98.5272,98.4065,98.4715,48885.0
2015-12-24 11:10:00,106.12,106.17,106.08,106.11,44258.0,98.4808,98.5272,98.4437,98.4715,44258.0
2015-12-24 11:15:00,106.11,106.15,106.02,106.11,48701.0,98.4715,98.5086,98.388,98.4715,48701.0
2015-12-24 11:20:00,106.11,106.14,105.92,105.95,64607.0,98.4715,98.4993,98.2952,98.323,64607.0
2015-12-24 11:25:00,105.95,106.06,105.95,105.98,51966.0,98.323,98.4251,98.323,98.3509,51966.0
2015-12-24 11:30:00,105.99,106.0,105.77,105.82,71207.0,98.3601,98.3694,98.156,98.2024,71207.0
2015-12-24 11:35:00,105.82,105.85,105.78,105.79,42548.0,98.2024,98.2302,98.1653,98.1745,42548.0
2015-12-24 11:40:00,105.78,105.91,105.78,105.88,58992.0,98.1653,98.2859,98.1653,98.2581,58992.0
2015-12-24 11:45:00,105.88,105.99,105.88,105.95,42526.0,98.2581,98.3601,98.2581,98.323,42526.0
2015-12-24 11:50:00,105.95,106.03,105.93,106.0,42070.0,98.323,98.3973,98.3045,98.3694,42070.0
2015-12-24 11:55:00,106.01,106.12,105.99,106.11,53885.0,98.3787,98.4808,98.3601,98.4715,53885.0
2015-12-24 12:00:00,106.1,106.15,106.01,106.02,41238.0,98.4622,98.5086,98.3787,98.388,41238.0
2015-12-24 12:05:00,106.03,106.04,105.96,105.96,40908.0,98.3973,98.4065,98.3323,98.3323,40908.0
2015-12-24 12:10:00,105.96,105.97,105.89,105.95,63703.0,98.3323,98.3416,98.2673,98.323,63703.0
2015-12-24 12:15:00,105.94,106.16,105.91,106.14,65234.0,98.3137,98.5179,98.2859,98.4993,65234.0
2015-12-24 12:20:00,106.14,106.15,106.03,106.04,42544.0,98.4993,98.5086,98.3973,98.4065,42544.0
2015-12-24 12:25:00,106.05,106.18,106.04,106.17,76582.0,98.4158,98.5365,98.4065,98.5272,76582.0
2015-12-24 12:30:00,106.16,106.16,106.01,106.02,84232.0,98.5179,98.5179,98.3787,98.388,84232.0
2015-12-24 12:35:00,106.02,106.13,106.01,106.05,71023.0,98.388,98.4901,98.3787,98.4158,71023.0
2015-12-24 12:40:00,106.05,106.08,106.0,106.08,41413.0,98.4158,98.4437,98.3694,98.4437,41413.0
2015-12-24 12:45:00,106.08,106.13,106.02,106.03,105225.0,98.4437,98.4901,98.388,98.3973,105225.0
2015-12-24 12:50:00,106.04,106.04,105.92,106.0,77587.0,98.4065,98.4065,98.2952,98.3694,77587.0
2015-12-24 12:55:00,106.0,106.0,105.84,105.84,170959.0,98.3694,98.3694,98.2209,98.2209,170959.0
2015-12-28 09:30:00,106.5,107.16,106.33,107.07,594605.0,98.8334,99.4459,98.6757,99.3624,594605.0
2015-12-28 09:35:00,107.04,107.45,106.93,107.45,312441.0,99.3346,99.715,99.2325,99.715,312441.0
2015-12-28 09:40:00,107.44,108.0,107.3,107.98,372830.0,99.7058,100.2254,99.5758,100.2069,372830.0
2015-12-28 09:45:00,107.99,108.13,107.83,107.99,401539.0,100.2162,100.3461,100.0677,100.2162,401539.0
2015-12-28 09:50:00,107.99,108.09,107.69,107.9,252444.0,100.2162,100.309,99.9378,100.1326,252444.0
2015-12-28 09:55:00,107.88,108.2,107.87,108.17,317932.0,100.1141,100.4111,100.1048,100.3832,317932.0
2015-12-28 10:00:00,108.17,108.19,107.78,107.82,217372.0,100.3832,100.4018,100.0213,100.0584,217372.0
2015-12-28 10:05:00,107.83,107.84,107.62,107.75,167042.0,100.0677,100.077,99.8728,99.9934,167042.0
2015-12-28 10:10:00,107.75,107.88,107.54,107.64,160840.0,99.9934,100.1141,99.7986,99.8914,160840.0
2015-12-28 10:15:00,107.64,107.64,107.45,107.49,121787.0,99.8914,99.8914,99.715,99.7522,121787.0
2015-12-28 10:20:00,107.5,107.73,107.47,107.61,104863.0,99.7614,99.9749,99.7336,99.8635,104863.0
2015-12-28 10:25:00,107.6,107.6,107.45,107.53,66574.0,99.8542,99.8542,99.715,99.7893,66574.0
2015-12-28 10:30:00,107.53,107.67,107.4,107.67,121645.0,99.7893,99.9192,99.6686,99.9192,121645.0
2015-12-28 10:35:00,107.65,107.84,107.65,107.81,175176.0,99.9006,100.077,99.9006,100.0491,175176.0
2015-12-28 10:40:00,107.82,107.84,107.58,107.61,74575.0,100.0584,100.077,99.8357,99.8635,74575.0
2015-12-28 10:45:00,107.61,107.63,107.2,107.21,149669.0,99.8635,99.8821,99.483,99.4923,149669.0
2015-12-28 10:50:00,107.22,107.22,106.9,106.97,141597.0,99.5016,99.5016,99.2046,99.2696,141597.0
2015-12-28 10:55:00,106.94,106.95,106.83,106.86,96031.0,99.2418,99.251,99.1397,99.1675,96031.0
2015-12-28 11:00:00,106.84,106.99,106.77,106.84,105431.0,99.149,99.2882,99.084,99.149,105431.0
2015-12-28 11:05:00,106.84,106.89,106.8,106.86,101468.0,99.149,99.1954,99.1118,99.1675,101468.0
2015-12-28 11:10:00,106.85,106.93,106.82,106.83,60526.0,99.1582,99.2325,99.1304,99.1397,60526.0
2015-12-28 11:15:00,106.83,106.96,106.73,106.96,95848.0,99.1397,99.2603,99.0469,99.2603,95848.0
2015-12-28 11:20:00,106.95,107.0,106.78,106.78,59544.0,99.251,99.2974,99.0933,99.0933,59544.0
2015-12-28 11:25:00,106.78,106.84,106.76,106.8,59750.0,99.0933,99.149,99.0747,99.1118,59750.0
2015-12-28 11:30:00,106.8,106.8,106.69,106.75,51868.0,99.1118,99.1118,99.0098,99.0654,51868.0
2015-12-28 11:35:00,106.76,106.88,106.75,106.8,63667.0,99.0747,99.1861,99.0654,99.1118,63667.0
2015-12-28 11:40:00,106.8,106.95,106.8,106.95,38639.0,99.1118,99.251,99.1118,99.251,38639.0
2015-12-28 11:45:00,106.95,106.96,106.89,106.94,58623.0,99.251,99.2603,99.1954,99.2418,58623.0
2015-12-28 11:50:00,106.92,107.1,106.92,107.04,92576.0,99.2232,99.3902,99.2232,99.3346,92576.0
2015-12-28 11:55:00,107.04,107.2,107.03,107.06,97733.0,99.3346,99.483,99.3253,99.3531,97733.0
2015-12-28 12:00:00,107.06,107.16,107.03,107.13,60239.0,99.3531,99.4459,99.3253,99.4181,60239.0
2015-12-28 12:05:00,107.12,107.13,107.02,107.02,42469.0,99.4088,99.4181,99.316,99.316,42469.0
2015-12-28 12:10:00,107.03,107.12,107.0,107.04,94005.0,99.3253,99.4088,99.2974,99.3346,94005.0
2015-12-28 12:15:00,107.04,107.06,106.96,106.99,53456.0,99.3346,99.3531,99.2603,99.2882,53456.0
2015-12-28 12:20:00,106.99,106.99,106.81,106.85,57689.0,99.2882,99.2882,99.1211,99.1582,57689.0
2015-12-28 12:25:00,106.84,106.93,106.83,106.9,44740.0,99.149,99.2325,99.1397,99.2046,44740.0
2015-12-28 12:30:00,106.91,106.91,106.8,106.84,42146.0,99.2139,99.2139,99.1118,99.149,42146.0
2015-12-28 12:35:00,106.84,106.86,106.77,106.78,47966.0,99.149,99.1675,99.084,99.0933,47966.0
2015-12-28 12:40:00,106.8,106.89,106.78,106.83,33478.0,99.1118,99.1954,99.0933,99.1397,33478.0
2015-12-28 12:45:00,106.83,106.88,106.79,106.84,58131.0,99.1397,99.1861,99.1026,99.149,58131.0
2015-12-28 12:50:00,106.86,107.05,106.86,107.02,57509.0,99.1675,99.3438,99.1675,99.316,57509.0
2015-12-28 12:55:00,107.02,107.02,106.88,106.88,37311.0,99.316,99.316,99.1861,99.1861,37311.0
2015-12-28 13:00:00,106.88,106.93,106.86,106.92,52433.0,99.1861,99.2325,99.1675,99.2232,52433.0
2015-12-28 13:05:00,106.92,107.01,106.92,106.98,40272.0,99.2232,99.3067,99.2232,99.2789,40272.0
2015-12-28 13:10:00,106.98,107.13,106.96,107.11,62663.0,99.2789,99.4181,99.2603,99.3995,62663.0
2015-12-28 13:15:00,107.11,107.17,107.07,107.14,59530.0,99.3995,99.4552,99.3624,99.4274,59530.0
2015-12-28 13:20:00,107.14,107.2,107.09,107.13,39843.0,99.4274,99.483,99.381,99.4181,39843.0
2015-12-28 13:25:00,107.13,107.19,107.1,107.11,30352.0,99.4181,99.4738,99.3902,99.3995,30352.0
2015-12-28 13:30:00,107.11,107.33,107.1,107.3,61203.0,99.3995,99.6037,99.3902,99.5758,61203.0
2015-12-28 13:35:00,107.3,107.3,107.23,107.28,45095.0,99.5758,99.5758,99.5109,99.5573,45095.0
2015-12-28 13:40:00,107.28,107.34,107.18,107.25,41824.0,99.5573,99.613,99.4645,99.5294,41824.0
2015-12-28 13:45:00,107.26,107.28,107.19,107.21,50101.0,99.5387,99.5573,99.4738,99.4923,50101.0
2015-12-28 13:50:00,107.22,107.33,107.2,107.21,45163.0,99.5016,99.6037,99.483,99.4923,45163.0
2015-12-28 13:55:00,107.2,107.3,107.2,107.24,40414.0,99.483,99.5758,99.483,99.5202,40414.0
2015-12-28 14:00:00,107.24,107.3,107.2,107.23,34957.0,99.5202,99.5758,99.483,99.5109,34957.0
2015-12-28 14:05:00,107.23,107.34,107.21,107.28,48358.0,99.5109,99.613,99.4923,99.5573,48358.0
2015-12-28 14:10:00,107.27,107.32,107.25,107.25,40667.0,99.548,99.5944,99.5294,99.5294,40667.0
2015-12-28 14:15:00,107.23,107.34,107.21,107.32,37451.0,99.5109,99.613,99.4923,99.5944,37451.0
2015-12-28 14:20:00,107.33,107.4,107.32,107.33,41902.0,99.6037,99.6686,99.5944,99.6037,41902.0
2015-12-28 14:25:00,107.33,107.46,107.33,107.4,51307.0,99.6037,99.7243,99.6037,99.6686,51307.0
2015-12-28 14:30:00,107.4,107.42,107.3,107.31,39404.0,99.6686,99.6872,99.5758,99.5851,39404.0
2015-12-28 14:35:00,107.32,107.38,107.23,107.33,46210.0,99.5944,99.6501,99.5109,99.6037,46210.0
2015-12-28 14:40:00,107.32,107.36,107.28,107.31,33133.0,99.5944,99.6315,99.5573,99.5851,33133.0
2015-12-28 14:45:00,107.32,107.35,107.18,107.32,46840.0,99.5944,99.6222,99.4645,99.5944,46840.0
2015-12-28 14:50:00,107.31,107.35,107.28,107.3,45534.0,99.5851,99.6222,99.5573,99.5758,45534.0
2015-12-28 14:55:00,107.3,107.3,107.23,107.27,34119.0,99.5758,99.5758,99.5109,99.548,34119.0
2015-12-28 15:00:00,107.27,107.28,107.18,107.19,59002.0,99.548,99.5573,99.4645,99.4738,59002.0
2015-12-28 15:05:00,107.18,107.26,107.12,107.24,63021.0,99.4645,99.5387,99.4088,99.5202,63021.0
2015-12-28 15:10:00,107.24,107.26,107.17,107.25,54820.0,99.5202,99.5387,99.4552,99.5294,54820.0
2015-12-28 15:15:00,107.25,107.31,107.18,107.2,84795.0,99.5294,99.5851,99.4645,99.483,84795.0
2015-12-28 15:20:00,107.19,107.33,107.19,107.29,92182.0,99.4738,99.6037,99.4738,99.5666,92182.0
2015-12-28 15:25:00,107.3,107.33,107.26,107.31,102231.0,99.5758,99.6037,99.5387,99.5851,102231.0
2015-12-28 15:30:00,107.31,107.32,107.23,107.29,77786.0,99.5851,99.5944,99.5109,99.5666,77786.0
2015-12-28 15:35:00,107.28,107.31,107.18,107.3,90947.0,99.5573,99.5851,99.4645,99.5758,90947.0
2015-12-28 15:40:00,107.29,107.3,107.19,107.19,90249.0,99.5666,99.5758,99.4738,99.4738,90249.0
2015-12-28 15:45:00,107.19,107.26,107.18,107.25,99629.0,99.4738,99.5387,99.4645,99.5294,99629.0
2015-12-28 15:50:00,107.25,107.27,107.23,107.25,134583.0,99.5294,99.548,99.5109,99.5294,134583.0
2015-12-28 15:55:00,107.24,107.26,107.16,107.25,252792.0,99.5202,99.5387,99.4459,99.5294,252792.0
2015-12-29 09:30:00,107.88,108.04,107.63,107.78,274567.0,100.1141,100.2626,99.8821,100.0213,274567.0
2015-12-29 09:35:00,107.79,107.87,107.42,107.78,179963.0,100.0306,100.1048,99.6872,100.0213,179963.0
2015-12-29 09:40:00,107.78,107.83,107.6,107.83,181088.0,100.0213,100.0677,99.8542,100.0677,181088.0
2015-12-29 09:45:00,107.85,107.9,107.68,107.79,105968.0,100.0862,100.1326,99.9285,100.0306,105968.0
2015-12-29 09:50:00,107.78,107.8,107.68,107.78,83092.0,100.0213,100.0398,99.9285,100.0213,83092.0
2015-12-29 09:55:00,107.75,107.81,107.58,107.66,61971.0,99.9934,100.0491,99.8357,99.9099,61971.0
2015-12-29 10:00:00,107.66,107.74,107.65,107.65,83840.0,99.9099,99.9842,99.9006,99.9006,83840.0
2015-12-29 10:05:00,107.64,107.7,107.43,107.47,104336.0,99.8914,99.947,99.6965,99.7336,104336.0
2015-12-29 10:10:00,107.48,107.55,107.35,107.42,73545.0,99.7429,99.8078,99.6222,99.6872,73545.0
2015-12-29 10:15:00,107.43,107.52,107.39,107.43,75657.0,99.6965,99.78,99.6594,99.6965,75657.0
2015-12-29 10:20:00,107.43,107.43,107.31,107.34,64889.0,99.6965,99.6965,99.5851,99.613,64889.0
2015-12-29 10:25:00,107.33,107.35,107.24,107.26,89170.0,99.6037,99.6222,99.5202,99.5387,89170.0
2015-12-29 10:30:00,107.26,107.28,106.97,107.08,143260.0,99.5387,99.5573,99.2696,99.3717,143260.0
2015-12-29 10:35:00,107.09,107.1,106.95,106.97,111110.0,99.381,99.3902,99.251,99.2696,111110.0
2015-12-29 10:40:00,106.97,107.18,106.95,107.15,115652.0,99.2696,99.4645,99.251,99.4366,115652.0
2015-12-29 10:45:00,107.16,107.17,107.08,107.15,67903.0,99.4459,99.4552,99.3717,99.4366,67903.0
2015-12-29 10:50:00,107.15,107.37,107.11,107.31,91346.0,99.4366,99.6408,99.3995,99.5851,91346.0
2015-12-29 10:55:00,107.3,107.38,107.21,107.21,66016.0,99.5758,99.6501,99.4923,99.4923,66016.0
2015-12-29 11:00:00,107.21,107.28,107.15,107.28,83129.0,99.4923,99.5573,99.4366,99.5573,83129.0
2015-12-29 11:05:00,107.28,107.33,107.22,107.22,58132.0,99.5573,99.6037,99.5016,99.5016,58132.0
2015-12-29 11:10:00,107.22,107.32,107.22,107.32,55852.0,99.5016,99.5944,99.5016,99.5944,55852.0
2015-12-29 11:15:00,107.31,107.37,107.25,107.28,87411.0,99.5851,99.6408,99.5294,99.5573,87411.0
2015-12-29 11:20:00,107.28,107.29,107.2,107.23,45728.0,99.5573,99.5666,99.483,99.5109,45728.0
2015-12-29 11:25:00,107.23,107.26,107.15,107.16,45620.0,99.5109,99.5387,99.4366,99.4459,45620.0
2015-12-29 11:30:00,107.16,107.16,106.98,107.0,90820.0,99.4459,99.4459,99.2789,99.2974,90820.0
2015-12-29 11:35:00,107.0,107.04,106.82,106.93,94733.0,99.2974,99.3346,99.1304,99.2325,94733.0
2015-12-29 11:40:00,106.93,106.97,106.84,106.84,69114.0,99.2325,99.2696,99.149,99.149,69114.0
2015-12-29 11:45:00,106.84,106.86,106.57,106.62,156981.0,99.149,99.1675,98.8984,98.9448,156981.0
2015-12-29 11:50:00,106.61,106.77,106.6,106.66,90565.0,98.9355,99.084,98.9262,98.9819,90565.0
2015-12-29 11:55:00,106.65,106.83,106.64,106.77,75358.0,98.9726,99.1397,98.9634,99.084,75358.0
2015-12-29 12:00:00,106.76,106.76,106.51,106.55,102181.0,99.0747,99.0747,98.8427,98.8798,102181.0
2015-12-29 12:05:00,106.54,106.64,106.52,106.53,104432.0,98.8706,98.9634,98.852,98.8613,104432.0
2015-12-29 12:10:00,106.53,106.57,106.45,106.54,73503.0,98.8613,98.8984,98.787,98.8706,73503.0
2015-12-29 12:15:00,106.54,106.67,106.46,106.64,86082.0,98.8706,98.9912,98.7963,98.9634,86082.0
2015-12-29 12:20:00,106.65,106.8,106.63,106.73,77850.0,98.9726,99.1118,98.9541,99.0469,77850.0
2015-12-29 12:25:00,106.73,106.82,106.63,106.64,77059.0,99.0469,99.1304,98.9541,98.9634,77059.0
2015-12-29 12:30:00,106.64,106.75,106.62,106.68,104324.0,98.9634,99.0654,98.9448,99.0005,104324.0
2015-12-29 12:35:00,106.69,106.92,106.69,106.89,71709.0,99.0098,99.2232,99.0098,99.1954,71709.0
2015-12-29 12:40:00,106.89,107.01,106.86,106.9,94550.0,99.1954,99.3067,99.1675,99.2046,94550.0
2015-12-29 12:45:00,106.9,106.94,106.87,106.9,44389.0,99.2046,99.2418,99.1768,99.2046,44389.0
2015-12-29 12:50:00,106.89,106.92,106.86,106.87,34789.0,99.1954,99.2232,99.1675,99.1768,34789.0
2015-12-29 12:55:00,106.88,107.0,106.87,106.98,75617.0,99.1861,99.2974,99.1768,99.2789,75617.0
2015-12-29 13:00:00,106.97,106.99,106.9,106.94,53242.0,99.2696,99.2882,99.2046,99.2418,53242.0
2015-12-29 13:05:00,106.93,106.97,106.86,106.93,31384.0,99.2325,99.2696,99.1675,99.2325,31384.0
2015-12-29 13:10:00,106.94,106.94,106.86,106.9,22898.0,99.2418,99.2418,99.1675,99.2046,22898.0
2015-12-29 13:15:00,106.91,106.99,106.9,106.97,36988.0,99.2139,99.2882,99.2046,99.2696,36988.0
2015-12-29 13:20:00,106.98,107.01,106.94,106.94,39989.0,99.2789,99.3067,99.2418,99.2418,39989.0
2015-12-29 13:25:00,106.95,106.96,106.85,106.85,34413.0,99.251,99.2603,99.1582,99.1582,34413.0
2015-12-29 13:30:00,106.86,106.91,106.81,106.91,35445.0,99.1675,99.2139,99.1211,99.2139,35445.0
2015-12-29 13:35:00,106.92,106.99,106.89,106.9,31066.0,99.2232,99.2882,99.1954,99.2046,31066.0
2015-12-29 13:40:00,106.91,107.0,106.91,106.98,43794.0,99.2139,99.2974,99.2139,99.2789,43794.0
2015-12-29 13:45:00,107.0,107.02,106.92,107.0,68989.0,99.2974,99.316,99.2232,99.2974,68989.0
2015-12-29 13:50:00,107.01,107.07,106.97,107.01,92584.0,99.3067,99.3624,99.2696,99.3067,92584.0
2015-12-29 13:55:00,107.01,107.04,106.99,107.01,54398.0,99.3067,99.3346,99.2882,99.3067,54398.0
2015-12-29 14:00:00,107.01,107.04,106.99,107.02,29934.0,99.3067,99.3346,99.2882,99.316,29934.0
2015-12-29 14:05:00,107.02,107.09,107.0,107.01,43991.0,99.316,99.381,99.2974,99.3067,43991.0
2015-12-29 14:10:00,107.0,107.05,106.99,107.01,48275.0,99.2974,99.3438,99.2882,99.3067,48275.0
2015-12-29 14:15:00,107.02,107.08,106.92,107.06,56253.0,99.316,99.3717,99.2232,99.3531,56253.0
2015-12-29 14:20:00,107.06,107.1,107.04,107.09,37392.0,99.3531,99.3902,99.3346,99.381,37392.0
2015-12-29 14:25:00,107.09,107.18,107.03,107.17,76896.0,99.381,99.4645,99.3253,99.4552,76896.0
2015-12-29 14:30:00,107.18,107.18,107.07,107.08,56331.0,99.4645,99.4645,99.3624,99.3717,56331.0
2015-12-29 14:35:00,107.08,107.1,107.03,107.07,30087.0,99.3717,99.3902,99.3253,99.3624,30087.0
2015-12-29 14:40:00,107.08,107.22,107.07,107.16,65325.0,99.3717,99.5016,99.3624,99.4459,65325.0
2015-12-29 14:45:00,107.17,107.19,107.11,107.14,53752.0,99.4552,99.4738,99.3995,99.4274,53752.0
2015-12-29 14:50:00,107.14,107.19,107.11,107.13,60783.0,99.4274,99.4738,99.3995,99.4181,60783.0
2015-12-29 14:55:00,107.13,107.16,107.11,107.14,55003.0,99.4181,99.4459,99.3995,99.4274,55003.0
2015-12-29 15:00:00,107.13,107.26,107.1,107.23,98473.0,99.4181,99.5387,99.3902,99.5109,98473.0
2015-12-29 15:05:00,107.23,107.35,107.2,107.34,70360.0,99.5109,99.6222,99.483,99.613,70360.0
2015-12-29 15:10:00,107.35,107.35,107.25,107.28,63439.0,99.6222,99.6222,99.5294,99.5573,63439.0
2015-12-29 15:15:00,107.28,107.35,107.27,107.33,76105.0,99.5573,99.6222,99.548,99.6037,76105.0
2015-12-29 15:20:00,107.32,107.37,107.29,107.32,61592.0,99.5944,99.6408,99.5666,99.5944,61592.0
2015-12-29 15:25:00,107.32,107.33,107.22,107.25,80147.0,99.5944,99.6037,99.5016,99.5294,80147.0
2015-12-29 15:30:00,107.24,107.28,107.1,107.13,74781.0,99.5202,99.5573,99.3902,99.4181,74781.0
2015-12-29 15:35:00,107.13,107.19,107.06,107.1,81564.0,99.4181,99.4738,99.3531,99.3902,81564.0
2015-12-29 15:40:00,107.11,107.19,107.1,107.15,80309.0,99.3995,99.4738,99.3902,99.4366,80309.0
2015-12-29 15:45:00,107.16,107.19,107.01,107.07,107045.0,99.4459,99.4738,99.3067,99.3624,107045.0
2015-12-29 15:50:00,107.07,107.13,107.0,107.04,113167.0,99.3624,99.4181,99.2974,99.3346,113167.0
2015-12-29 15:55:00,107.05,107.21,107.03,107.16,568621.0,99.3438,99.4923,99.3253,99.4459,568621.0
2015-12-30 09:30:00,106.89,107.1,106.68,106.68,170867.0,99.1954,99.3902,99.0005,99.0005,170867.0
2015-12-30 09:35:00,106.69,106.77,106.59,106.62,65931.0,99.0098,99.084,98.917,98.9448,65931.0
2015-12-30 09:40:00,106.64,106.66,106.31,106.44,108278.0,98.9634,98.9819,98.6571,98.7777,108278.0
2015-12-30 09:45:00,106.43,106.63,106.41,106.42,85579.0,98.7685,98.9541,98.7499,98.7592,85579.0
2015-12-30 09:50:00,106.42,106.42,106.28,106.4,141376.0,98.7592,98.7592,98.6293,98.7406,141376.0
2015-12-30 09:55:00,106.4,106.53,106.36,106.48,58134.0,98.7406,98.8613,98.7035,98.8149,58134.0
2015-12-30 10:00:00,106.47,106.55,106.43,106.55,72606.0,98.8056,98.8798,98.7685,98.8798,72606.0
2015-12-30 10:05:00,106.55,106.7,106.51,106.64,120945.0,98.8798,99.019,98.8427,98.9634,120945.0
2015-12-30 10:10:00,106.64,106.75,106.62,106.67,59903.0,98.9634,99.0654,98.9448,98.9912,59903.0
2015-12-30 10:15:00,106.65,106.9,106.65,106.78,62027.0,98.9726,99.2046,98.9726,99.0933,62027.0
2015-12-30 10:20:00,106.79,106.8,106.57,106.59,47275.0,99.1026,99.1118,98.8984,98.917,47275.0
2015-12-30 10:25:00,106.6,106.75,106.6,106.7,51220.0,98.9262,99.0654,98.9262,99.019,51220.0
2015-12-30 10:30:00,106.69,106.69,106.58,106.63,52758.0,99.0098,99.0098,98.9077,98.9541,52758.0
2015-12-30 10:35:00,106.63,106.71,106.58,106.7,42373.0,98.9541,99.0283,98.9077,99.019,42373.0
2015-12-30 10:40:00,106.7,106.87,106.68,106.84,57903.0,99.019,99.1768,99.0005,99.149,57903.0
2015-12-30 10:45:00,106.83,106.92,106.8,106.82,45099.0,99.1397,99.2232,99.1118,99.1304,45099.0
2015-12-30 10:50:00,106.81,106.92,106.81,106.89,37373.0,99.1211,99.2232,99.1211,99.1954,37373.0
2015-12-30 10:55:00,106.89,106.91,106.87,106.88,26061.0,99.1954,99.2139,99.1768,99.1861,26061.0
2015-12-30 11:00:00,106.89,106.89,106.65,106.74,67099.0,99.1954,99.1954,98.9726,99.0562,67099.0
2015-12-30 11:05:00,106.75,106.84,106.75,106.82,70111.0,99.0654,99.149,99.0654,99.1304,70111.0
2015-12-30 11:10:00,106.83,106.85,106.75,106.85,35293.0,99.1397,99.1582,99.0654,99.1582,35293.0
2015-12-30 11:15:00,106.85,106.9,106.75,106.77,49241.0,99.1582,99.2046,99.0654,99.084,49241.0
2015-12-30 11:20:00,106.78,106.99,106.77,106.98,78500.0,99.0933,99.2882,99.084,99.2789,78500.0
2015-12-30 11:25:00,106.98,107.21,106.96,107.13,89611.0,99.2789,99.4923,99.2603,99.4181,89611.0
2015-12-30 11:30:00,107.13,107.15,106.89,106.95,74743.0,99.4181,99.4366,99.1954,99.251,74743.0
2015-12-30 11:35:00,106.94,106.96,106.8,106.83,46755.0,99.2418,99.2603,99.1118,99.1397,46755.0
2015-12-30 11:40:00,106.85,106.96,106.81,106.82,20973.0,99.1582,99.2603,99.1211,99.1304,20973.0
2015-12-30 11:45:00,106.81,106.92,106.81,106.89,34224.0,99.1211,99.2232,99.1211,99.1954,34224.0
2015-12-30 11:50:00,106.87,106.98,106.87,106.93,32441.0,99.1768,99.2789,99.1768,99.2325,32441.0
2015-12-30 11:55:00,106.93,106.93,106.73,106.77,58185.0,99.2325,99.2325,99.0469,99.084,58185.0
2015-12-30 12:00:00,106.76,106.81,106.73,106.75,36293.0,99.0747,99.1211,99.0469,99.0654,36293.0
2015-12-30 12:05:00,106.76,106.81,106.74,106.81,27695.0,99.0747,99.1211,99.0562,99.1211,27695.0
2015-12-30 12:10:00,106.8,106.82,106.71,106.77,23809.0,99.1118,99.1304,99.0283,99.084,23809.0
2015-12-30 12:15:00,106.76,106.82,106.75,106.82,22823.0,99.0747,99.1304,99.0654,99.1304,22823.0
2015-12-30 12:20:00,106.82,106.82,106.66,106.67,57089.0,99.1304,99.1304,98.9819,98.9912,57089.0
2015-12-30 12:25:00,106.67,106.77,106.67,106.73,37358.0,98.9912,99.084,98.9912,99.0469,37358.0
2015-12-30 12:30:00,106.73,106.79,106.71,106.73,26747.0,99.0469,99.1026,99.0283,99.0469,26747.0
2015-12-30 12:35:00,106.71,106.77,106.7,106.75,26667.0,99.0283,99.084,99.019,99.0654,26667.0
2015-12-30 12:40:00,106.75,106.79,106.71,106.79,28067.0,99.0654,99.1026,99.0283,99.1026,28067.0
2015-12-30 12:45:00,106.79,106.84,106.75,106.77,29370.0,99.1026,99.149,99.0654,99.084,29370.0
2015-12-30 12:50:00,106.76,106.83,106.74,106.76,34583.0,99.0747,99.1397,99.0562,99.0747,34583.0
2015-12-30 12:55:00,106.75,106.79,106.74,106.77,43271.0,99.0654,99.1026,99.0562,99.084,43271.0
2015-12-30 13:00:00,106.76,106.78,106.74,106.74,67140.0,99.0747,99.0933,99.0562,99.0562,67140.0
2015-12-30 13:05:00,106.74,106.76,106.64,106.67,60650.0,99.0562,99.0747,98.9634,98.9912,60650.0
2015-12-30 13:10:00,106.67,106.7,106.59,106.67,26869.0,98.9912,99.019,98.917,98.9912,26869.0
2015-12-30 13:15:00,106.66,106.79,106.65,106.77,38547.0,98.9819,99.1026,98.9726,99.084,38547.0
2015-12-30 13:20:00,106.78,106.78,106.59,106.69,45820.0,99.0933,99.0933,98.917,99.0098,45820.0
2015-12-30 13:25:00,106.68,106.76,106.64,106.67,29387.0,99.0005,99.0747,98.9634,98.9912,29387.0
2015-12-30 13:30:00,106.66,106.76,106.66,106.75,13369.0,98.9819,99.0747,98.9819,99.0654,13369.0
2015-12-30 13:35:00,106.75,106.75,106.66,106.74,12157.0,99.0654,99.0654,98.9819,99.0562,12157.0
2015-12-30 13:40:00,106.74,106.79,106.71,106.78,30080.0,99.0562,99.1026,99.0283,99.0933,30080.0
2015-12-30 13:45:00,106.78,106.86,106.76,106.8,35549.0,99.0933,99.1675,99.0747,99.1118,35549.0
2015-12-30 13:50:00,106.81,106.81,106.73,106.76,23183.0,99.1211,99.1211,99.0469,99.0747,23183.0
2015-12-30 13:55:00,106.78,106.85,106.76,106.84,20220.0,99.0933,99.1582,99.0747,99.149,20220.0
2015-12-30 14:00:00,106.84,106.85,106.79,106.82,22288.0,99.149,99.1582,99.1026,99.1304,22288.0
2015-12-30 14:05:00,106.81,106.86,106.78,106.79,17678.0,99.1211,99.1675,99.0933,99.1026,17678.0
2015-12-30 14:10:00,106.79,106.88,106.78,106.87,53731.0,99.1026,99.1861,99.0933,99.1768,53731.0
2015-12-30 14:15:00,106.87,106.89,106.76,106.77,63498.0,99.1768,99.1954,99.0747,99.084,63498.0
2015-12-30 14:20:00,106.77,106.79,106.72,106.75,18083.0,99.084,99.1026,99.0376,99.0654,18083.0
2015-12-30 14:25:00,106.75,106.76,106.64,106.64,29655.0,99.0654,99.0747,98.9634,98.9634,29655.0
2015-12-30 14:30:00,106.64,106.71,106.63,106.7,27113.0,98.9634,99.0283,98.9541,99.019,27113.0
2015-12-30 14:35:00,106.71,106.77,106.67,106.76,30221.0,99.0283,99.084,98.9912,99.0747,30221.0
2015-12-30 14:40:00,106.75,106.78,106.71,106.71,33014.0,99.0654,99.0933,99.0283,99.0283,33014.0
2015-12-30 14:45:00,106.71,106.75,106.7,106.73,32637.0,99.0283,99.0654,99.019,99.0469,32637.0
2015-12-30 14:50:00,106.73,106.78,106.68,106.71,40777.0,99.0469,99.0933,99.0005,99.0283,40777.0
2015-12-30 14:55:00,106.71,106.71,106.61,106.67,31091.0,99.0283,99.0283,98.9355,98.9912,31091.0
2015-12-30 15:00:00,106.68,106.7,106.63,106.67,39131.0,99.0005,99.019,98.9541,98.9912,39131.0
2015-12-30 15:05:00,106.67,106.71,106.64,106.65,38618.0,98.9912,99.0283,98.9634,98.9726,38618.0
2015-12-30 15:10:00,106.66,106.68,106.56,106.67,48541.0,98.9819,99.0005,98.8891,98.9912,48541.0
2015-12-30 15:15:00,106.67,106.75,106.64,106.66,33123.0,98.9912,99.0654,98.9634,98.9819,33123.0
2015-12-30 15:20:00,106.67,106.68,106.61,106.62,52525.0,98.9912,99.0005,98.9355,98.9448,52525.0
2015-12-30 15:25:00,106.62,106.64,106.57,106.6,47029.0,98.9448,98.9634,98.8984,98.9262,47029.0
2015-12-30 15:30:00,106.59,106.59,106.28,106.37,100843.0,98.917,98.917,98.6293,98.7128,100843.0
2015-12-30 15:35:00,106.36,106.48,106.25,106.44,118794.0,98.7035,98.8149,98.6014,98.7777,118794.0
2015-12-30 15:40:00,106.44,106.51,106.35,106.47,89905.0,98.7777,98.8427,98.6942,98.8056,89905.0
2015-12-30 15:45:00,106.47,106.56,106.46,106.53,106949.0,98.8056,98.8891,98.7963,98.8613,106949.0
2015-12-30 15:50:00,106.53,106.55,106.32,106.36,78688.0,98.8613,98.8798,98.6664,98.7035,78688.0
2015-12-30 15:55:00,106.36,106.4,106.25,106.33,195979.0,98.7035,98.7406,98.6014,98.6757,195979.0
2015-12-31 09:30:00,106.14,106.24,105.76,105.78,152849.0,98.4993,98.5921,98.1467,98.1653,152849.0
2015-12-31 09:35:00,105.81,106.05,105.75,105.94,101082.0,98.1931,98.4158,98.1374,98.3137,101082.0
2015-12-31 09:40:00,105.92,106.02,105.86,105.91,118198.0,98.2952,98.388,98.2395,98.2859,118198.0
2015-12-31 09:45:00,105.91,106.05,105.9,106.03,128291.0,98.2859,98.4158,98.2766,98.3973,128291.0
2015-12-31 09:50:00,106.03,106.04,105.91,106.04,44620.0,98.3973,98.4065,98.2859,98.4065,44620.0
2015-12-31 09:55:00,106.04,106.12,106.03,106.05,57258.0,98.4065,98.4808,98.3973,98.4158,57258.0
2015-12-31 10:00:00,106.04,106.09,105.95,105.96,42890.0,98.4065,98.4529,98.323,98.3323,42890.0
2015-12-31 10:05:00,105.95,106.03,105.8,106.03,51685.0,98.323,98.3973,98.1838,98.3973,51685.0
2015-12-31 10:10:00,106.02,106.18,106.01,106.03,91356.0,98.388,98.5365,98.3787,98.3973,91356.0
2015-12-31 10:15:00,106.02,106.08,106.0,106.02,35732.0,98.388,98.4437,98.3694,98.388,35732.0
2015-12-31 10:20:00,106.01,106.01,105.87,105.91,35525.0,98.3787,98.3787,98.2488,98.2859,35525.0
2015-12-31 10:25:00,105.92,105.92,105.76,105.79,49786.0,98.2952,98.2952,98.1467,98.1745,49786.0
2015-12-31 10:30:00,105.78,105.79,105.58,105.64,59798.0,98.1653,98.1745,97.9797,98.0353,59798.0
2015-12-31 10:35:00,105.61,105.85,105.61,105.85,67296.0,98.0075,98.2302,98.0075,98.2302,67296.0
2015-12-31 10:40:00,105.84,105.84,105.71,105.73,56848.0,98.2209,98.2209,98.1003,98.1189,56848.0
2015-12-31 10:45:00,105.73,105.79,105.67,105.78,29669.0,98.1189,98.1745,98.0632,98.1653,29669.0
2015-12-31 10:50:00,105.78,105.82,105.69,105.75,50550.0,98.1653,98.2024,98.0817,98.1374,50550.0
2015-12-31 10:55:00,105.75,105.76,105.64,105.69,34583.0,98.1374,98.1467,98.0353,98.0817,34583.0
2015-12-31 11:00:00,105.69,105.81,105.63,105.7,76499.0,98.0817,98.1931,98.0261,98.091,76499.0
2015-12-31 11:05:00,105.72,105.73,105.66,105.7,31946.0,98.1096,98.1189,98.0539,98.091,31946.0
2015-12-31 11:10:00,105.7,105.77,105.67,105.75,35803.0,98.091,98.156,98.0632,98.1374,35803.0
2015-12-31 11:15:00,105.76,105.83,105.73,105.83,39298.0,98.1467,98.2117,98.1189,98.2117,39298.0
2015-12-31 11:20:00,105.82,105.87,105.79,105.84,35116.0,98.2024,98.2488,98.1745,98.2209,35116.0
2015-12-31 11:25:00,105.84,105.97,105.84,105.92,59946.0,98.2209,98.3416,98.2209,98.2952,59946.0
2015-12-31 11:30:00,105.91,105.93,105.86,105.9,30639.0,98.2859,98.3045,98.2395,98.2766,30639.0
2015-12-31 11:35:00,105.9,105.97,105.89,105.94,28732.0,98.2766,98.3416,98.2673,98.3137,28732.0
2015-12-31 11:40:00,105.94,105.99,105.91,105.98,50046.0,98.3137,98.3601,98.2859,98.3509,50046.0
2015-12-31 11:45:00,105.99,106.1,105.97,106.06,75534.0,98.3601,98.4622,98.3416,98.4251,75534.0
2015-12-31 11:50:00,106.07,106.14,106.0,106.0,50720.0,98.4344,98.4993,98.3694,98.3694,50720.0
2015-12-31 11:55:00,106.0,106.12,105.99,106.12,36349.0,98.3694,98.4808,98.3601,98.4808,36349.0
2015-12-31 12:00:00,106.13,106.15,106.04,106.1,36881.0,98.4901,98.5086,98.4065,98.4622,36881.0
2015-12-31 12:05:00,106.09,106.15,106.06,106.09,67045.0,98.4529,98.5086,98.4251,98.4529,67045.0
2015-12-31 12:10:00,106.07,106.09,105.93,105.98,39643.0,98.4344,98.4529,98.3045,98.3509,39643.0
2015-12-31 12:15:00,105.98,106.08,105.93,106.08,49946.0,98.3509,98.4437,98.3045,98.4437,49946.0
2015-12-31 12:20:00,106.08,106.17,106.05,106.17,44059.0,98.4437,98.5272,98.4158,98.5272,44059.0
2015-12-31 12:25:00,106.17,106.22,106.07,106.22,51212.0,98.5272,98.5736,98.4344,98.5736,51212.0
2015-12-31 12:30:00,106.22,106.22,106.09,106.14,45677.0,98.5736,98.5736,98.4529,98.4993,45677.0
2015-12-31 12:35:00,106.13,106.19,106.1,106.15,32039.0,98.4901,98.5457,98.4622,98.5086,32039.0
2015-12-31 12:40:00,106.16,106.26,106.15,106.26,34063.0,98.5179,98.6107,98.5086,98.6107,34063.0
2015-12-31 12:45:00,106.24,106.31,106.09,106.2,67412.0,98.5921,98.6571,98.4529,98.555,67412.0
2015-12-31 12:50:00,106.2,106.23,106.14,106.22,26125.0,98.555,98.5829,98.4993,98.5736,26125.0
2015-12-31 12:55:00,106.21,106.23,106.15,106.15,32387.0,98.5643,98.5829,98.5086,98.5086,32387.0
2015-12-31 13:00:00,106.15,106.23,106.12,106.23,71944.0,98.5086,98.5829,98.4808,98.5829,71944.0
2015-12-31 13:05:00,106.24,106.24,106.07,106.08,48095.0,98.5921,98.5921,98.4344,98.4437,48095.0
2015-12-31 13:10:00,106.07,106.18,106.07,106.13,31667.0,98.4344,98.5365,98.4344,98.4901,31667.0
2015-12-31 13:15:00,106.12,106.14,106.04,106.11,42364.0,98.4808,98.4993,98.4065,98.4715,42364.0
2015-12-31 13:20:00,106.11,106.13,106.06,106.1,25366.0,98.4715,98.4901,98.4251,98.4622,25366.0
2015-12-31 13:25:00,106.09,106.09,106.02,106.02,29356.0,98.4529,98.4529,98.388,98.388,29356.0
2015-12-31 13:30:00,106.01,106.03,105.91,105.97,44337.0,98.3787,98.3973,98.2859,98.3416,44337.0
2015-12-31 13:35:00,105.97,105.99,105.9,105.9,38041.0,98.3416,98.3601,98.2766,98.2766,38041.0
2015-12-31 13:40:00,105.91,106.11,105.9,106.1,70529.0,98.2859,98.4715,98.2766,98.4622,70529.0
2015-12-31 13:45:00,106.1,106.14,106.08,106.12,19401.0,98.4622,98.4993,98.4437,98.4808,19401.0
2015-12-31 13:50:00,106.12,106.15,106.08,106.11,49391.0,98.4808,98.5086,98.4437,98.4715,49391.0
2015-12-31 13:55:00,106.1,106.1,105.98,106.07,68126.0,98.4622,98.4622,98.3509,98.4344,68126.0
2015-12-31 14:00:00,106.06,106.08,105.94,105.96,53967.0,98.4251,98.4437,98.3137,98.3323,53967.0
2015-12-31 14:05:00,105.95,105.97,105.78,105.79,40409.0,98.323,98.3416,98.1653,98.1745,40409.0
2015-12-31 14:10:00,105.78,105.84,105.75,105.84,42578.0,98.1653,98.2209,98.1374,98.2209,42578.0
2015-12-31 14:15:00,105.84,105.89,105.79,105.89,42966.0,98.2209,98.2673,98.1745,98.2673,42966.0
2015-12-31 14:20:00,105.88,105.89,105.7,105.7,68016.0,98.2581,98.2673,98.091,98.091,68016.0
2015-12-31 14:25:00,105.7,105.76,105.65,105.69,53685.0,98.091,98.1467,98.0446,98.0817,53685.0
2015-12-31 14:30:00,105.7,105.7,105.56,105.6,53480.0,98.091,98.091,97.9611,97.9982,53480.0
2015-12-31 14:35:00,105.6,105.62,105.52,105.54,48731.0,97.9982,98.0168,97.924,97.9425,48731.0
2015-12-31 14:40:00,105.53,105.65,105.53,105.61,44210.0,97.9333,98.0446,97.9333,98.0075,44210.0
2015-12-31 14:45:00,105.61,105.7,105.61,105.68,40151.0,98.0075,98.091,98.0075,98.0725,40151.0
2015-12-31 14:50:00,105.68,105.71,105.61,105.63,44073.0,98.0725,98.1003,98.0075,98.0261,44073.0
2015-12-31 14:55:00,105.64,105.72,105.62,105.62,67160.0,98.0353,98.1096,98.0168,98.0168,67160.0
2015-12-31 15:00:00,105.61,105.62,105.57,105.59,41164.0,98.0075,98.0168,97.9704,97.9889,41164.0
2015-12-31 15:05:00,105.58,105.59,105.31,105.33,167450.0,97.9797,97.9889,97.7291,97.7477,167450.0
2015-12-31 15:10:00,105.35,105.37,105.2,105.22,128722.0,97.7662,97.7848,97.627,97.6456,128722.0
2015-12-31 15:15:00,105.22,105.31,105.21,105.27,112704.0,97.6456,97.7291,97.6363,97.692,112704.0
2015-12-31 15:20:00,105.26,105.29,105.18,105.28,95253.0,97.6827,97.7105,97.6085,97.7013,95253.0
2015-12-31 15:25:00,105.27,105.28,105.12,105.13,96357.0,97.692,97.7013,97.5528,97.5621,96357.0
2015-12-31 15:30:00,105.14,105.33,105.13,105.33,132739.0,97.5713,97.7477,97.5621,97.7477,132739.0
2015-12-31 15:35:00,105.33,105.54,105.33,105.46,166061.0,97.7477,97.9425,97.7477,97.8683,166061.0
2015-12-31 15:40:00,105.46,105.48,105.35,105.39,175981.0,97.8683,97.8869,97.7662,97.8033,175981.0
2015-12-31 15:45:00,105.38,105.41,105.34,105.34,199787.0,97.7941,97.8219,97.7569,97.7569,199787.0
2015-12-31 15:50:00,105.34,105.34,105.24,105.25,162420.0,97.7569,97.7569,97.6641,97.6734,162420.0
2015-12-31 15:55:00,105.26,105.27,105.06,105.07,323787.0,97.6827,97.692,97.4971,97.5064,323787.0
2016-01-04 09:30:00,103.12,103.43,102.22,102.28,666637.0,95.6967,95.9844,94.8615,94.9172,666637.0
2016-01-04 09:35:00,102.24,103.05,102.19,102.97,402930.0,94.8801,95.6318,94.8337,95.5575,402930.0
2016-01-04 09:40:00,102.95,103.06,102.63,102.86,224087.0,95.539,95.6411,95.242,95.4555,224087.0
2016-01-04 09:45:00,102.84,102.85,102.44,102.56,210051.0,95.4369,95.4462,95.0657,95.1771,210051.0
2016-01-04 09:50:00,102.57,102.85,102.49,102.8,418587.0,95.1863,95.4462,95.1121,95.3998,418587.0
2016-01-04 09:55:00,102.8,102.93,102.79,102.88,216244.0,95.3998,95.5204,95.3905,95.474,216244.0
2016-01-04 10:00:00,102.85,102.87,102.29,102.3,165454.0,95.4462,95.4647,94.9265,94.9358,165454.0
2016-01-04 10:05:00,102.3,102.61,102.26,102.56,117395.0,94.9358,95.2235,94.8987,95.1771,117395.0
2016-01-04 10:10:00,102.57,102.8,102.5,102.78,168557.0,95.1863,95.3998,95.1214,95.3812,168557.0
2016-01-04 10:15:00,102.77,102.78,102.64,102.7,159601.0,95.3719,95.3812,95.2513,95.307,159601.0
2016-01-04 10:20:00,102.69,102.74,102.56,102.64,129528.0,95.2977,95.3441,95.1771,95.2513,129528.0
2016-01-04 10:25:00,102.63,102.84,102.61,102.73,122203.0,95.242,95.4369,95.2235,95.3348,122203.0
2016-01-04 10:30:00,102.72,102.72,102.52,102.55,126240.0,95.3255,95.3255,95.1399,95.1678,126240.0
2016-01-04 10:35:00,102.54,102.68,102.51,102.67,87717.0,95.1585,95.2884,95.1307,95.2791,87717.0
2016-01-04 10:40:00,102.67,102.68,102.43,102.52,96892.0,95.2791,95.2884,95.0564,95.1399,96892.0
2016-01-04 10:45:00,102.53,102.75,102.5,102.74,92200.0,95.1492,95.3534,95.1214,95.3441,92200.0
2016-01-04 10:50:00,102.76,102.8,102.35,102.36,112243.0,95.3627,95.3998,94.9822,94.9915,112243.0
2016-01-04 10:55:00,102.36,102.38,102.21,102.26,85291.0,94.9915,95.01,94.8523,94.8987,85291.0
2016-01-04 11:00:00,102.25,102.26,102.02,102.12,143971.0,94.8894,94.8987,94.6759,94.7687,143971.0
2016-01-04 11:05:00,102.1,102.24,102.02,102.2,136142.0,94.7502,94.8801,94.6759,94.843,136142.0
2016-01-04 11:10:00,102.2,102.47,102.13,102.39,118799.0,94.843,95.0935,94.778,95.0193,118799.0
2016-01-04 11:15:00,102.39,102.49,102.34,102.38,108813.0,95.0193,95.1121,94.9729,95.01,108813.0
2016-01-04 11:20:00,102.38,102.41,102.28,102.37,87989.0,95.01,95.0379,94.9172,95.0007,87989.0
2016-01-04 11:25:00,102.37,102.41,102.26,102.28,262614.0,95.0007,95.0379,94.8987,94.9172,262614.0
2016-01-04 11:30:00,102.28,102.28,102.09,102.14,135859.0,94.9172,94.9172,94.7409,94.7873,135859.0
2016-01-04 11:35:00,102.14,102.17,102.04,102.13,87507.0,94.7873,94.8151,94.6945,94.778,87507.0
2016-01-04 11:40:00,102.12,102.13,101.92,101.92,193589.0,94.7687,94.778,94.5831,94.5831,193589.0
2016-01-04 11:45:00,101.92,101.93,101.73,101.82,172179.0,94.5831,94.5924,94.4068,94.4903,172179.0
2016-01-04 11:50:00,101.83,102.01,101.82,101.93,159748.0,94.4996,94.6666,94.4903,94.5924,159748.0
2016-01-04 11:55:00,101.93,102.0,101.86,101.91,135235.0,94.5924,94.6574,94.5274,94.5738,135235.0
2016-01-04 12:00:00,101.92,101.94,101.83,101.91,68113.0,94.5831,94.6017,94.4996,94.5738,68113.0
2016-01-04 12:05:00,101.91,101.98,101.8,101.92,80549.0,94.5738,94.6388,94.4718,94.5831,80549.0
2016-01-04 12:10:00,101.93,101.99,101.9,101.94,162859.0,94.5924,94.6481,94.5646,94.6017,162859.0
2016-01-04 12:15:00,101.93,102.1,101.92,102.08,97746.0,94.5924,94.7502,94.5831,94.7316,97746.0
2016-01-04 12:20:00,102.07,102.27,102.05,102.17,102050.0,94.7223,94.9079,94.7038,94.8151,102050.0
2016-01-04 12:25:00,102.17,102.27,102.14,102.2,81044.0,94.8151,94.9079,94.7873,94.843,81044.0
2016-01-04 12:30:00,102.2,102.21,102.08,102.19,85988.0,94.843,94.8523,94.7316,94.8337,85988.0
2016-01-04 12:35:00,102.17,102.36,102.13,102.33,40824.0,94.8151,94.9915,94.778,94.9636,40824.0
2016-01-04 12:40:00,102.31,102.48,102.24,102.45,64630.0,94.9451,95.1028,94.8801,95.075,64630.0
2016-01-04 12:45:00,102.46,102.51,102.42,102.46,49387.0,95.0843,95.1307,95.0471,95.0843,49387.0
2016-01-04 12:50:00,102.46,102.64,102.46,102.62,82392.0,95.0843,95.2513,95.0843,95.2327,82392.0
2016-01-04 12:55:00,102.62,102.7,102.53,102.59,98990.0,95.2327,95.307,95.1492,95.2049,98990.0
2016-01-04 13:00:00,102.6,102.63,102.53,102.61,81291.0,95.2142,95.242,95.1492,95.2235,81291.0
2016-01-04 13:05:00,102.6,102.74,102.55,102.71,108952.0,95.2142,95.3441,95.1678,95.3163,108952.0
2016-01-04 13:10:00,102.73,102.76,102.67,102.72,52926.0,95.3348,95.3627,95.2791,95.3255,52926.0
2016-01-04 13:15:00,102.74,102.84,102.71,102.73,87305.0,95.3441,95.4369,95.3163,95.3348,87305.0
2016-01-04 13:20:00,102.72,102.8,102.7,102.76,92462.0,95.3255,95.3998,95.307,95.3627,92462.0
2016-01-04 13:25:00,102.76,102.91,102.72,102.88,77557.0,95.3627,95.5019,95.3255,95.474,77557.0
2016-01-04 13:30:00,102.88,102.92,102.79,102.88,69012.0,95.474,95.5111,95.3905,95.474,69012.0
2016-01-04 13:35:00,102.87,103.04,102.87,103.01,86487.0,95.4647,95.6225,95.4647,95.5947,86487.0
2016-01-04 13:40:00,103.0,103.02,102.9,102.95,78437.0,95.5854,95.6039,95.4926,95.539,78437.0
2016-01-04 13:45:00,102.95,103.04,102.88,102.96,93639.0,95.539,95.6225,95.474,95.5483,93639.0
2016-01-04 13:50:00,102.96,103.06,102.88,102.91,64994.0,95.5483,95.6411,95.474,95.5019,64994.0
2016-01-04 13:55:00,102.9,102.97,102.76,102.8,77840.0,95.4926,95.5575,95.3627,95.3998,77840.0
2016-01-04 14:00:00,102.8,102.8,102.65,102.67,58778.0,95.3998,95.3998,95.2606,95.2791,58778.0
2016-01-04 14:05:00,102.66,102.68,102.56,102.65,63031.0,95.2699,95.2884,95.1771,95.2606,63031.0
2016-01-04 14:10:00,102.66,102.66,102.51,102.56,63690.0,95.2699,95.2699,95.1307,95.1771,63690.0
2016-01-04 14:15:00,102.55,102.72,102.51,102.71,55841.0,95.1678,95.3255,95.1307,95.3163,55841.0
2016-01-04 14:20:00,102.72,102.82,102.7,102.73,70154.0,95.3255,95.4183,95.307,95.3348,70154.0
2016-01-04 14:25:00,102.73,102.74,102.6,102.6,72067.0,95.3348,95.3441,95.2142,95.2142,72067.0
2016-01-04 14:30:00,102.61,102.63,102.45,102.48,80006.0,95.2235,95.242,95.075,95.1028,80006.0
2016-01-04 14:35:00,102.48,102.55,102.35,102.47,67231.0,95.1028,95.1678,94.9822,95.0935,67231.0
2016-01-04 14:40:00,102.46,102.5,102.43,102.48,62236.0,95.0843,95.1214,95.0564,95.1028,62236.0
2016-01-04 14:45:00,102.49,102.53,102.31,102.33,130324.0,95.1121,95.1492,94.9451,94.9636,130324.0
2016-01-04 14:50:00,102.33,102.36,102.18,102.23,96587.0,94.9636,94.9915,94.8244,94.8708,96587.0
2016-01-04 14:55:00,102.22,102.3,102.2,102.26,105335.0,94.8615,94.9358,94.843,94.8987,105335.0
2016-01-04 15:00:00,102.26,102.3,102.03,102.05,88175.0,94.8987,94.9358,94.6852,94.7038,88175.0
2016-01-04 15:05:00,102.04,102.06,101.93,101.95,144416.0,94.6945,94.7131,94.5924,94.611,144416.0
2016-01-04 15:10:00,101.95,102.03,101.85,101.95,117029.0,94.611,94.6852,94.5182,94.611,117029.0
2016-01-04 15:15:00,101.95,102.07,101.94,102.06,99105.0,94.611,94.7223,94.6017,94.7131,99105.0
2016-01-04 15:20:00,102.05,102.05,101.88,101.89,93728.0,94.7038,94.7038,94.546,94.5553,93728.0
2016-01-04 15:25:00,101.9,102.04,101.89,102.03,75958.0,94.5646,94.6945,94.5553,94.6852,75958.0
2016-01-04 15:30:00,102.03,102.32,102.02,102.3,160409.0,94.6852,94.9543,94.6759,94.9358,160409.0
2016-01-04 15:35:00,102.3,102.45,102.26,102.45,170458.0,94.9358,95.075,94.8987,95.075,170458.0
2016-01-04 15:40:00,102.45,102.68,102.42,102.67,188984.0,95.075,95.2884,95.0471,95.2791,188984.0
2016-01-04 15:45:00,102.66,103.0,102.65,102.95,305548.0,95.2699,95.5854,95.2606,95.539,305548.0
2016-01-04 15:50:00,102.96,102.96,102.7,102.74,199852.0,95.5483,95.5483,95.307,95.3441,199852.0
2016-01-04 15:55:00,102.74,102.99,102.71,102.98,381021.0,95.3441,95.5761,95.3163,95.5668,381021.0
2016-01-05 09:30:00,102.67,102.67,102.02,102.04,387297.0,95.2791,95.2791,94.6759,94.6945,387297.0
2016-01-05 09:35:00,102.04,102.37,102.02,102.3,250370.0,94.6945,95.0007,94.6759,94.9358,250370.0
2016-01-05 09:40:00,102.28,102.36,101.86,102.33,302359.0,94.9172,94.9915,94.5274,94.9636,302359.0
2016-01-05 09:45:00,102.33,102.35,102.24,102.25,169883.0,94.9636,94.9822,94.8801,94.8894,169883.0
2016-01-05 09:50:00,102.26,102.36,101.98,102.0,172756.0,94.8987,94.9915,94.6388,94.6574,172756.0
2016-01-05 09:55:00,102.0,102.05,101.18,101.27,288348.0,94.6574,94.7038,93.8964,93.9799,288348.0
2016-01-05 10:00:00,101.27,101.46,100.97,101.08,449659.0,93.9799,94.1562,93.7015,93.8036,449659.0
2016-01-05 10:05:00,101.08,101.23,101.0,101.15,213375.0,93.8036,93.9428,93.7294,93.8686,213375.0
2016-01-05 10:10:00,101.16,101.59,101.15,101.42,275167.0,93.8778,94.2769,93.8686,94.1191,275167.0
2016-01-05 10:15:00,101.42,101.74,101.37,101.64,172361.0,94.1191,94.4161,94.0727,94.3233,172361.0
2016-01-05 10:20:00,101.64,101.65,101.02,101.3,248775.0,94.3233,94.3326,93.7479,94.0078,248775.0
2016-01-05 10:25:00,101.3,101.36,101.14,101.18,154644.0,94.0078,94.0634,93.8593,93.8964,154644.0
2016-01-05 10:30:00,101.19,101.28,101.04,101.1,210175.0,93.9057,93.9892,93.7665,93.8222,210175.0
2016-01-05 10:35:00,101.1,101.29,101.01,101.26,147296.0,93.8222,93.9985,93.7386,93.9706,147296.0
2016-01-05 10:40:00,101.26,101.43,101.08,101.1,282446.0,93.9706,94.1284,93.8036,93.8222,282446.0
2016-01-05 10:45:00,101.11,101.17,101.07,101.16,185237.0,93.8314,93.8871,93.7943,93.8778,185237.0
2016-01-05 10:50:00,101.16,101.31,101.12,101.28,153212.0,93.8778,94.017,93.8407,93.9892,153212.0
2016-01-05 10:55:00,101.29,101.35,101.2,101.25,131596.0,93.9985,94.0542,93.915,93.9614,131596.0
2016-01-05 11:00:00,101.24,101.44,101.23,101.38,187320.0,93.9521,94.1377,93.9428,94.082,187320.0
2016-01-05 11:05:00,101.37,101.62,101.37,101.47,271557.0,94.0727,94.3047,94.0727,94.1655,271557.0
2016-01-05 11:10:00,101.47,101.51,101.2,101.2,146606.0,94.1655,94.2026,93.915,93.915,146606.0
2016-01-05 11:15:00,101.2,101.21,101.12,101.13,88177.0,93.915,93.9242,93.8407,93.85,88177.0
2016-01-05 11:20:00,101.14,101.27,101.11,101.12,74835.0,93.8593,93.9799,93.8314,93.8407,74835.0
2016-01-05 11:25:00,101.12,101.28,101.11,101.14,81768.0,93.8407,93.9892,93.8314,93.8593,81768.0
2016-01-05 11:30:00,101.13,101.32,101.1,101.32,62755.0,93.85,94.0263,93.8222,94.0263,62755.0
2016-01-05 11:35:00,101.32,101.38,101.2,101.2,77130.0,94.0263,94.082,93.915,93.915,77130.0
2016-01-05 11:40:00,101.2,101.28,101.16,101.22,96916.0,93.915,93.9892,93.8778,93.9335,96916.0
2016-01-05 11:45:00,101.21,101.29,101.15,101.22,98648.0,93.9242,93.9985,93.8686,93.9335,98648.0
2016-01-05 11:50:00,101.2,101.21,100.94,100.96,216185.0,93.915,93.9242,93.6737,93.6922,216185.0
2016-01-05 11:55:00,100.95,100.98,100.85,100.86,176490.0,93.683,93.7108,93.5902,93.5994,176490.0
2016-01-05 12:00:00,100.87,100.87,100.25,100.25,335967.0,93.6087,93.6087,93.0333,93.0333,335967.0
2016-01-05 12:05:00,100.25,100.26,99.89,100.14,719049.0,93.0333,93.0426,92.6993,92.9313,719049.0
2016-01-05 12:10:00,100.14,100.34,100.14,100.31,313302.0,92.9313,93.1169,92.9313,93.089,313302.0
2016-01-05 12:15:00,100.31,100.44,100.1,100.37,147972.0,93.089,93.2097,92.8941,93.1447,147972.0
2016-01-05 12:20:00,100.37,100.49,100.3,100.42,150231.0,93.1447,93.2561,93.0797,93.1911,150231.0
2016-01-05 12:25:00,100.42,100.49,100.23,100.41,157108.0,93.1911,93.2561,93.0148,93.1818,157108.0
2016-01-05 12:30:00,100.41,100.41,100.23,100.31,98882.0,93.1818,93.1818,93.0148,93.089,98882.0
2016-01-05 12:35:00,100.32,100.46,100.26,100.45,98464.0,93.0983,93.2282,93.0426,93.2189,98464.0
2016-01-05 12:40:00,100.44,100.45,100.31,100.43,119622.0,93.2097,93.2189,93.089,93.2004,119622.0
2016-01-05 12:45:00,100.43,100.44,100.28,100.33,91602.0,93.2004,93.2097,93.0612,93.1076,91602.0
2016-01-05 12:50:00,100.34,100.49,100.26,100.48,85940.0,93.1169,93.2561,93.0426,93.2468,85940.0
2016-01-05 12:55:00,100.48,100.54,100.39,100.51,100913.0,93.2468,93.3025,93.1633,93.2746,100913.0
2016-01-05 13:00:00,100.5,100.58,100.44,100.57,114658.0,93.2653,93.3396,93.2097,93.3303,114658.0
2016-01-05 13:05:00,100.57,100.62,100.5,100.6,128356.0,93.3303,93.3767,93.2653,93.3582,128356.0
2016-01-05 13:10:00,100.59,100.74,100.59,100.63,100979.0,93.3489,93.4881,93.3489,93.386,100979.0
2016-01-05 13:15:00,100.63,100.69,100.51,100.52,92539.0,93.386,93.4417,93.2746,93.2839,92539.0
2016-01-05 13:20:00,100.52,100.52,100.34,100.4,90442.0,93.2839,93.2839,93.1169,93.1725,90442.0
2016-01-05 13:25:00,100.4,100.54,100.37,100.54,83168.0,93.1725,93.3025,93.1447,93.3025,83168.0
2016-01-05 13:30:00,100.54,100.54,100.36,100.36,84408.0,93.3025,93.3025,93.1354,93.1354,84408.0
2016-01-05 13:35:00,100.37,100.46,100.35,100.44,78029.0,93.1447,93.2282,93.1261,93.2097,78029.0
2016-01-05 13:40:00,100.45,100.59,100.44,100.53,128330.0,93.2189,93.3489,93.2097,93.2932,128330.0
2016-01-05 13:45:00,100.53,100.79,100.53,100.79,113343.0,93.2932,93.5345,93.2932,93.5345,113343.0
2016-01-05 13:50:00,100.78,100.85,100.7,100.76,89375.0,93.5252,93.5902,93.451,93.5066,89375.0
2016-01-05 13:55:00,100.75,100.86,100.74,100.86,99964.0,93.4974,93.5994,93.4881,93.5994,99964.0
2016-01-05 14:00:00,100.86,100.93,100.8,100.88,234257.0,93.5994,93.6644,93.5438,93.618,234257.0
2016-01-05 14:05:00,100.87,100.96,100.86,100.96,108483.0,93.6087,93.6922,93.5994,93.6922,108483.0
2016-01-05 14:10:00,100.96,101.07,100.93,101.01,115707.0,93.6922,93.7943,93.6644,93.7386,115707.0
2016-01-05 14:15:00,101.01,101.05,100.93,101.03,118611.0,93.7386,93.7758,93.6644,93.7572,118611.0
2016-01-05 14:20:00,101.03,101.15,101.01,101.07,158692.0,93.7572,93.8686,93.7386,93.7943,158692.0
2016-01-05 14:25:00,101.07,101.1,100.99,101.08,172049.0,93.7943,93.8222,93.7201,93.8036,172049.0
2016-01-05 14:30:00,101.07,101.11,100.85,100.86,126048.0,93.7943,93.8314,93.5902,93.5994,126048.0
2016-01-05 14:35:00,100.85,101.01,100.8,100.93,109956.0,93.5902,93.7386,93.5438,93.6644,109956.0
2016-01-05 14:40:00,100.94,100.96,100.85,100.9,73471.0,93.6737,93.6922,93.5902,93.6366,73471.0
2016-01-05 14:45:00,100.91,100.99,100.9,100.98,91104.0,93.6458,93.7201,93.6366,93.7108,91104.0
2016-01-05 14:50:00,100.97,101.07,100.9,100.96,74825.0,93.7015,93.7943,93.6366,93.6922,74825.0
2016-01-05 14:55:00,100.97,101.05,100.89,100.95,97468.0,93.7015,93.7758,93.6273,93.683,97468.0
2016-01-05 15:00:00,100.95,100.97,100.82,100.93,151064.0,93.683,93.7015,93.5623,93.6644,151064.0
2016-01-05 15:05:00,100.93,101.0,100.88,100.96,109469.0,93.6644,93.7294,93.618,93.6922,109469.0
2016-01-05 15:10:00,100.97,101.04,100.92,100.97,182553.0,93.7015,93.7665,93.6551,93.7015,182553.0
2016-01-05 15:15:00,100.97,100.98,100.71,100.74,156636.0,93.7015,93.7108,93.4602,93.4881,156636.0
2016-01-05 15:20:00,100.74,100.74,100.55,100.6,170513.0,93.4881,93.4881,93.3117,93.3582,170513.0
2016-01-05 15:25:00,100.59,100.84,100.56,100.77,148955.0,93.3489,93.5809,93.321,93.5159,148955.0
2016-01-05 15:30:00,100.78,100.82,100.66,100.8,158556.0,93.5252,93.5623,93.4138,93.5438,158556.0
2016-01-05 15:35:00,100.79,100.98,100.76,100.93,164859.0,93.5345,93.7108,93.5066,93.6644,164859.0
2016-01-05 15:40:00,100.94,101.12,100.91,101.01,204825.0,93.6737,93.8407,93.6458,93.7386,204825.0
2016-01-05 15:45:00,101.02,101.04,100.92,100.97,189774.0,93.7479,93.7665,93.6551,93.7015,189774.0
2016-01-05 15:50:00,100.97,101.05,100.91,100.93,258365.0,93.7015,93.7758,93.6458,93.6644,258365.0
2016-01-05 15:55:00,100.93,101.02,100.88,100.93,525595.0,93.6644,93.7479,93.618,93.6644,525595.0
2016-01-06 09:30:00,99.38,100.02,99.36,99.77,689757.0,92.226,92.8199,92.2074,92.5879,689757.0
2016-01-06 09:35:00,99.77,100.11,99.56,100.1,335599.0,92.5879,92.9034,92.393,92.8941,335599.0
2016-01-06 09:40:00,100.1,100.57,99.97,100.53,313384.0,92.8941,93.3303,92.7735,93.2932,313384.0
2016-01-06 09:45:00,100.54,100.85,100.48,100.84,224936.0,93.3025,93.5902,93.2468,93.5809,224936.0
2016-01-06 09:50:00,100.84,101.36,100.82,101.24,313754.0,93.5809,94.0634,93.5623,93.9521,313754.0
2016-01-06 09:55:00,101.25,101.34,100.92,100.96,186242.0,93.9614,94.0449,93.6551,93.6922,186242.0
2016-01-06 10:00:00,100.91,101.03,100.56,100.59,189096.0,93.6458,93.7572,93.321,93.3489,189096.0
2016-01-06 10:05:00,100.58,100.81,100.51,100.8,184326.0,93.3396,93.553,93.2746,93.5438,184326.0
2016-01-06 10:10:00,100.8,100.9,100.47,100.56,138344.0,93.5438,93.6366,93.2375,93.321,138344.0
2016-01-06 10:15:00,100.55,100.63,100.49,100.58,141586.0,93.3117,93.386,93.2561,93.3396,141586.0
2016-01-06 10:20:00,100.58,101.05,100.58,100.86,216859.0,93.3396,93.7758,93.3396,93.5994,216859.0
2016-01-06 10:25:00,100.86,100.86,100.69,100.71,123907.0,93.5994,93.5994,93.4417,93.4602,123907.0
2016-01-06 10:30:00,100.7,100.97,100.6,100.97,136919.0,93.451,93.7015,93.3582,93.7015,136919.0
2016-01-06 10:35:00,100.97,101.01,100.78,100.78,158159.0,93.7015,93.7386,93.5252,93.5252,158159.0
2016-01-06 10:40:00,100.77,100.98,100.72,100.97,121295.0,93.5159,93.7108,93.4695,93.7015,121295.0
2016-01-06 10:45:00,100.96,101.11,100.92,101.11,121981.0,93.6922,93.8314,93.6551,93.8314,121981.0
2016-01-06 10:50:00,101.11,101.21,101.04,101.19,114341.0,93.8314,93.9242,93.7665,93.9057,114341.0
2016-01-06 10:55:00,101.18,101.44,101.18,101.4,122250.0,93.8964,94.1377,93.8964,94.1006,122250.0
2016-01-06 11:00:00,101.4,101.45,101.22,101.45,99860.0,94.1006,94.147,93.9335,94.147,99860.0
2016-01-06 11:05:00,101.45,101.46,101.18,101.2,141819.0,94.147,94.1562,93.8964,93.915,141819.0
2016-01-06 11:10:00,101.2,101.28,100.92,101.27,195266.0,93.915,93.9892,93.6551,93.9799,195266.0
2016-01-06 11:15:00,101.28,101.28,101.15,101.26,161742.0,93.9892,93.9892,93.8686,93.9706,161742.0
2016-01-06 11:20:00,101.26,101.4,101.22,101.23,235557.0,93.9706,94.1006,93.9335,93.9428,235557.0
2016-01-06 11:25:00,101.23,101.25,101.15,101.2,94111.0,93.9428,93.9614,93.8686,93.915,94111.0
2016-01-06 11:30:00,101.21,101.25,101.1,101.19,126514.0,93.9242,93.9614,93.8222,93.9057,126514.0
2016-01-06 11:35:00,101.19,101.26,101.16,101.26,159351.0,93.9057,93.9706,93.8778,93.9706,159351.0
2016-01-06 11:40:00,101.26,101.3,101.09,101.12,166727.0,93.9706,94.0078,93.8129,93.8407,166727.0
2016-01-06 11:45:00,101.12,101.15,101.0,101.14,128873.0,93.8407,93.8686,93.7294,93.8593,128873.0
2016-01-06 11:50:00,101.13,101.2,101.02,101.1,105833.0,93.85,93.915,93.7479,93.8222,105833.0
2016-01-06 11:55:00,101.11,101.12,101.02,101.02,95447.0,93.8314,93.8407,93.7479,93.7479,95447.0
2016-01-06 12:00:00,101.03,101.08,100.97,101.05,106471.0,93.7572,93.8036,93.7015,93.7758,106471.0
2016-01-06 12:05:00,101.05,101.09,100.83,100.94,93474.0,93.7758,93.8129,93.5716,93.6737,93474.0
2016-01-06 12:10:00,100.94,100.94,100.83,100.84,86008.0,93.6737,93.6737,93.5716,93.5809,86008.0
2016-01-06 12:15:00,100.85,100.88,100.61,100.65,152688.0,93.5902,93.618,93.3674,93.4046,152688.0
2016-01-06 12:20:00,100.65,100.71,100.64,100.66,119467.0,93.4046,93.4602,93.3953,93.4138,119467.0
2016-01-06 12:25:00,100.66,100.67,100.49,100.54,93805.0,93.4138,93.4231,93.2561,93.3025,93805.0
2016-01-06 12:30:00,100.53,100.57,100.45,100.57,105642.0,93.2932,93.3303,93.2189,93.3303,105642.0
2016-01-06 12:35:00,100.57,100.71,100.51,100.56,172604.0,93.3303,93.4602,93.2746,93.321,172604.0
2016-01-06 12:40:00,100.56,100.57,100.44,100.46,93407.0,93.321,93.3303,93.2097,93.2282,93407.0
2016-01-06 12:45:00,100.46,100.52,100.42,100.51,89224.0,93.2282,93.2839,93.1911,93.2746,89224.0
2016-01-06 12:50:00,100.5,100.51,100.41,100.45,68448.0,93.2653,93.2746,93.1818,93.2189,68448.0
2016-01-06 12:55:00,100.47,100.47,100.25,100.26,137299.0,93.2375,93.2375,93.0333,93.0426,137299.0
2016-01-06 13:00:00,100.26,100.39,100.2,100.39,149079.0,93.0426,93.1633,92.9869,93.1633,149079.0
2016-01-06 13:05:00,100.38,100.39,100.15,100.17,154578.0,93.154,93.1633,92.9405,92.9591,154578.0
2016-01-06 13:10:00,100.16,100.22,100.09,100.18,192113.0,92.9498,93.0055,92.8849,92.9684,192113.0
2016-01-06 13:15:00,100.19,100.22,100.1,100.19,196171.0,92.9777,93.0055,92.8941,92.9777,196171.0
2016-01-06 13:20:00,100.2,100.28,100.16,100.28,126266.0,92.9869,93.0612,92.9498,93.0612,126266.0
2016-01-06 13:25:00,100.28,100.38,100.19,100.33,119466.0,93.0612,93.154,92.9777,93.1076,119466.0
2016-01-06 13:30:00,100.33,100.37,100.22,100.25,82672.0,93.1076,93.1447,93.0055,93.0333,82672.0
2016-01-06 13:35:00,100.26,100.45,100.24,100.32,102650.0,93.0426,93.2189,93.0241,93.0983,102650.0
2016-01-06 13:40:00,100.32,100.38,100.26,100.28,106712.0,93.0983,93.154,93.0426,93.0612,106712.0
2016-01-06 13:45:00,100.28,100.31,100.2,100.23,113699.0,93.0612,93.089,92.9869,93.0148,113699.0
2016-01-06 13:50:00,100.22,100.25,100.16,100.22,88435.0,93.0055,93.0333,92.9498,93.0055,88435.0
2016-01-06 13:55:00,100.22,100.26,100.19,100.25,134361.0,93.0055,93.0426,92.9777,93.0333,134361.0
2016-01-06 14:00:00,100.25,100.4,100.17,100.27,182807.0,93.0333,93.1725,92.9591,93.0519,182807.0
2016-01-06 14:05:00,100.26,100.51,100.25,100.49,121623.0,93.0426,93.2746,93.0333,93.2561,121623.0
2016-01-06 14:10:00,100.5,100.59,100.38,100.56,137075.0,93.2653,93.3489,93.154,93.321,137075.0
2016-01-06 14:15:00,100.58,100.64,100.45,100.56,117183.0,93.3396,93.3953,93.2189,93.321,117183.0
2016-01-06 14:20:00,100.57,100.57,100.4,100.45,109424.0,93.3303,93.3303,93.1725,93.2189,109424.0
2016-01-06 14:25:00,100.45,100.54,100.39,100.45,82778.0,93.2189,93.3025,93.1633,93.2189,82778.0
2016-01-06 14:30:00,100.45,100.51,100.4,100.48,180444.0,93.2189,93.2746,93.1725,93.2468,180444.0
2016-01-06 14:35:00,100.48,100.53,100.39,100.4,76018.0,93.2468,93.2932,93.1633,93.1725,76018.0
2016-01-06 14:40:00,100.41,100.44,100.02,100.12,166047.0,93.1818,93.2097,92.8199,92.9127,166047.0
2016-01-06 14:45:00,100.12,100.12,99.99,100.07,240831.0,92.9127,92.9127,92.7921,92.8663,240831.0
2016-01-06 14:50:00,100.06,100.11,99.99,100.09,155072.0,92.857,92.9034,92.7921,92.8849,155072.0
2016-01-06 14:55:00,100.09,100.11,99.93,100.11,208381.0,92.8849,92.9034,92.7364,92.9034,208381.0
2016-01-06 15:00:00,100.1,100.2,100.04,100.2,154675.0,92.8941,92.9869,92.8385,92.9869,154675.0
2016-01-06 15:05:00,100.19,100.27,100.17,100.2,110085.0,92.9777,93.0519,92.9591,92.9869,110085.0
2016-01-06 15:10:00,100.2,100.28,100.15,100.25,128579.0,92.9869,93.0612,92.9405,93.0333,128579.0
2016-01-06 15:15:00,100.24,100.29,100.18,100.26,127927.0,93.0241,93.0705,92.9684,93.0426,127927.0
2016-01-06 15:20:00,100.28,100.31,100.21,100.29,136422.0,93.0612,93.089,92.9962,93.0705,136422.0
2016-01-06 15:25:00,100.29,100.35,100.23,100.26,149313.0,93.0705,93.1261,93.0148,93.0426,149313.0
2016-01-06 15:30:00,100.26,100.42,100.23,100.36,171549.0,93.0426,93.1911,93.0148,93.1354,171549.0
2016-01-06 15:35:00,100.36,100.59,100.3,100.54,147131.0,93.1354,93.3489,93.0797,93.3025,147131.0
2016-01-06 15:40:00,100.55,100.55,100.43,100.44,145763.0,93.3117,93.3117,93.2004,93.2097,145763.0
2016-01-06 15:45:00,100.45,100.49,100.27,100.37,174729.0,93.2189,93.2561,93.0519,93.1447,174729.0
2016-01-06 15:50:00,100.38,100.38,100.11,100.27,143659.0,93.154,93.154,92.9034,93.0519,143659.0
2016-01-06 15:55:00,100.27,100.42,100.2,100.38,419853.0,93.0519,93.1911,92.9869,93.154,419853.0
2016-01-07 09:30:00,98.96,99.06,98.52,98.84,539441.0,91.8362,91.929,91.4279,91.7248,539441.0
2016-01-07 09:35:00,98.86,99.5,98.62,99.43,293338.0,91.7434,92.3373,91.5207,92.2724,293338.0
2016-01-07 09:40:00,99.44,100.27,99.4,99.8,372544.0,92.2817,93.0519,92.2445,92.6157,372544.0
2016-01-07 09:45:00,99.78,99.99,99.66,99.99,150638.0,92.5972,92.7921,92.4858,92.7921,150638.0
2016-01-07 09:50:00,99.97,100.0,99.54,99.81,219720.0,92.7735,92.8013,92.3745,92.625,219720.0
2016-01-07 09:55:00,99.82,99.91,99.56,99.61,302514.0,92.6343,92.7178,92.393,92.4394,302514.0
2016-01-07 10:00:00,99.61,99.84,99.54,99.55,375601.0,92.4394,92.6529,92.3745,92.3837,375601.0
2016-01-07 10:05:00,99.54,99.56,99.41,99.51,162338.0,92.3745,92.393,92.2538,92.3466,162338.0
2016-01-07 10:10:00,99.5,99.75,99.37,99.73,119237.0,92.3373,92.5693,92.2167,92.5508,119237.0
2016-01-07 10:15:00,99.74,99.9,99.64,99.83,94787.0,92.5601,92.7085,92.4673,92.6436,94787.0
2016-01-07 10:20:00,99.85,99.98,99.73,99.89,246256.0,92.6621,92.7828,92.5508,92.6993,246256.0
2016-01-07 10:25:00,99.9,100.38,99.9,100.24,260954.0,92.7085,93.154,92.7085,93.0241,260954.0
2016-01-07 10:30:00,100.24,100.88,100.24,100.71,225934.0,93.0241,93.618,93.0241,93.4602,225934.0
2016-01-07 10:35:00,100.7,100.79,100.46,100.76,170336.0,93.451,93.5345,93.2282,93.5066,170336.0
2016-01-07 10:40:00,100.77,101.0,100.66,100.86,264753.0,93.5159,93.7294,93.4138,93.5994,264753.0
2016-01-07 10:45:00,100.84,100.85,100.61,100.75,112963.0,93.5809,93.5902,93.3674,93.4974,112963.0
2016-01-07 10:50:00,100.75,100.85,100.75,100.8,265281.0,93.4974,93.5902,93.4974,93.5438,265281.0
2016-01-07 10:55:00,100.8,101.07,100.8,100.91,192682.0,93.5438,93.7943,93.5438,93.6458,192682.0
2016-01-07 11:00:00,100.92,101.03,100.89,100.97,207930.0,93.6551,93.7572,93.6273,93.7015,207930.0
2016-01-07 11:05:00,100.97,101.02,100.82,100.85,166421.0,93.7015,93.7479,93.5623,93.5902,166421.0
2016-01-07 11:10:00,100.84,100.94,100.75,100.86,167181.0,93.5809,93.6737,93.4974,93.5994,167181.0
2016-01-07 11:15:00,100.85,100.96,100.75,100.76,230557.0,93.5902,93.6922,93.4974,93.5066,230557.0
2016-01-07 11:20:00,100.76,100.85,100.62,100.76,154076.0,93.5066,93.5902,93.3767,93.5066,154076.0
2016-01-07 11:25:00,100.77,100.95,100.75,100.79,186973.0,93.5159,93.683,93.4974,93.5345,186973.0
2016-01-07 11:30:00,100.79,100.88,100.66,100.74,82627.0,93.5345,93.618,93.4138,93.4881,82627.0
2016-01-07 11:35:00,100.76,100.94,100.72,100.82,124579.0,93.5066,93.6737,93.4695,93.5623,124579.0
2016-01-07 11:40:00,100.83,100.92,100.74,100.85,57710.0,93.5716,93.6551,93.4881,93.5902,57710.0
2016-01-07 11:45:00,100.85,100.89,100.42,100.78,327972.0,93.5902,93.6273,93.1911,93.5252,327972.0
2016-01-07 11:50:00,100.79,101.05,100.55,100.71,266774.0,93.5345,93.7758,93.3117,93.4602,266774.0
2016-01-07 11:55:00,100.73,100.93,100.67,100.76,158401.0,93.4788,93.6644,93.4231,93.5066,158401.0
2016-01-07 12:00:00,100.76,100.77,100.52,100.58,99432.0,93.5066,93.5159,93.2839,93.3396,99432.0
2016-01-07 12:05:00,100.58,100.79,100.54,100.67,68873.0,93.3396,93.5345,93.3025,93.4231,68873.0
2016-01-07 12:10:00,100.67,100.81,100.65,100.81,97388.0,93.4231,93.553,93.4046,93.553,97388.0
2016-01-07 12:15:00,100.81,101.34,100.8,101.25,189598.0,93.553,94.0449,93.5438,93.9614,189598.0
2016-01-07 12:20:00,101.24,101.35,100.99,101.04,76933.0,93.9521,94.0542,93.7201,93.7665,76933.0
2016-01-07 12:25:00,101.04,101.21,101.03,101.08,77691.0,93.7665,93.9242,93.7572,93.8036,77691.0
2016-01-07 12:30:00,101.08,101.11,100.92,101.08,108053.0,93.8036,93.8314,93.6551,93.8036,108053.0
2016-01-07 12:35:00,101.07,101.08,100.7,100.7,103381.0,93.7943,93.8036,93.451,93.451,103381.0
2016-01-07 12:40:00,100.7,100.72,100.55,100.63,103998.0,93.451,93.4695,93.3117,93.386,103998.0
2016-01-07 12:45:00,100.64,100.72,100.58,100.66,89335.0,93.3953,93.4695,93.3396,93.4138,89335.0
2016-01-07 12:50:00,100.66,100.66,100.47,100.49,87950.0,93.4138,93.4138,93.2375,93.2561,87950.0
2016-01-07 12:55:00,100.48,100.53,100.25,100.33,132424.0,93.2468,93.2932,93.0333,93.1076,132424.0
2016-01-07 13:00:00,100.32,100.47,100.24,100.35,81944.0,93.0983,93.2375,93.0241,93.1261,81944.0
2016-01-07 13:05:00,100.34,100.34,100.1,100.15,116158.0,93.1169,93.1169,92.8941,92.9405,116158.0
2016-01-07 13:10:00,100.13,100.19,99.94,100.16,148590.0,92.922,92.9777,92.7457,92.9498,148590.0
2016-01-07 13:15:00,100.14,100.14,99.92,99.94,118741.0,92.9313,92.9313,92.7271,92.7457,118741.0
2016-01-07 13:20:00,99.96,99.96,99.77,99.92,96052.0,92.7642,92.7642,92.5879,92.7271,96052.0
2016-01-07 13:25:00,99.93,100.13,99.93,100.0,68723.0,92.7364,92.922,92.7364,92.8013,68723.0
2016-01-07 13:30:00,99.99,100.02,99.88,99.98,171950.0,92.7921,92.8199,92.69,92.7828,171950.0
2016-01-07 13:35:00,99.99,100.0,99.5,99.65,195947.0,92.7921,92.8013,92.3373,92.4765,195947.0
2016-01-07 13:40:00,99.64,99.81,99.49,99.78,102105.0,92.4673,92.625,92.3281,92.5972,102105.0
2016-01-07 13:45:00,99.77,99.99,99.7,99.96,81632.0,92.5879,92.7921,92.5229,92.7642,81632.0
2016-01-07 13:50:00,99.96,100.05,99.89,99.97,62618.0,92.7642,92.8477,92.6993,92.7735,62618.0
2016-01-07 13:55:00,99.97,100.01,99.69,99.74,61218.0,92.7735,92.8106,92.5137,92.5601,61218.0
2016-01-07 14:00:00,99.74,99.8,99.59,99.67,94451.0,92.5601,92.6157,92.4209,92.4951,94451.0
2016-01-07 14:05:00,99.67,99.67,99.47,99.54,245104.0,92.4951,92.4951,92.3095,92.3745,245104.0
2016-01-07 14:10:00,99.53,99.65,99.45,99.51,134440.0,92.3652,92.4765,92.2909,92.3466,134440.0
2016-01-07 14:15:00,99.53,99.71,99.43,99.67,93070.0,92.3652,92.5322,92.2724,92.4951,93070.0
2016-01-07 14:20:00,99.65,99.77,99.6,99.61,74540.0,92.4765,92.5879,92.4301,92.4394,74540.0
2016-01-07 14:25:00,99.6,99.68,99.48,99.49,91999.0,92.4301,92.5044,92.3188,92.3281,91999.0
2016-01-07 14:30:00,99.48,99.65,99.41,99.52,87776.0,92.3188,92.4765,92.2538,92.3559,87776.0
2016-01-07 14:35:00,99.55,99.87,99.52,99.85,103036.0,92.3837,92.6807,92.3559,92.6621,103036.0
2016-01-07 14:40:00,99.88,99.94,99.73,99.94,71739.0,92.69,92.7457,92.5508,92.7457,71739.0
2016-01-07 14:45:00,99.94,100.12,99.9,100.05,98406.0,92.7457,92.9127,92.7085,92.8477,98406.0
2016-01-07 14:50:00,100.04,100.07,99.91,99.97,118290.0,92.8385,92.8663,92.7178,92.7735,118290.0
2016-01-07 14:55:00,99.98,100.06,99.83,99.85,123840.0,92.7828,92.857,92.6436,92.6621,123840.0
2016-01-07 15:00:00,99.84,99.85,99.53,99.67,130972.0,92.6529,92.6621,92.3652,92.4951,130972.0
2016-01-07 15:05:00,99.68,99.95,99.62,99.95,115458.0,92.5044,92.7549,92.4487,92.7549,115458.0
2016-01-07 15:10:00,99.95,100.0,99.66,99.74,199677.0,92.7549,92.8013,92.4858,92.5601,199677.0
2016-01-07 15:15:00,99.76,99.88,99.68,99.88,148919.0,92.5786,92.69,92.5044,92.69,148919.0
2016-01-07 15:20:00,99.88,99.89,99.54,99.68,143297.0,92.69,92.6993,92.3745,92.5044,143297.0
2016-01-07 15:25:00,99.67,99.68,99.45,99.45,150060.0,92.4951,92.5044,92.2909,92.2909,150060.0
2016-01-07 15:30:00,99.43,99.77,99.4,99.76,178929.0,92.2724,92.5879,92.2445,92.5786,178929.0
2016-01-07 15:35:00,99.76,99.93,99.65,99.81,174533.0,92.5786,92.7364,92.4765,92.625,174533.0
2016-01-07 15:40:00,99.81,99.86,99.64,99.64,219145.0,92.625,92.6714,92.4673,92.4673,219145.0
2016-01-07 15:45:00,99.63,99.99,99.57,99.83,221956.0,92.458,92.7921,92.4023,92.6436,221956.0
2016-01-07 15:50:00,99.82,99.88,99.63,99.76,236710.0,92.6343,92.69,92.458,92.5786,236710.0
2016-01-07 15:55:00,99.76,99.92,99.51,99.51,447180.0,92.5786,92.7271,92.3466,92.3466,447180.0
2016-01-08 09:30:00,100.63,100.89,100.42,100.72,342211.0,93.386,93.6273,93.1911,93.4695,342211.0
2016-01-08 09:35:00,100.68,100.68,100.19,100.41,255230.0,93.4324,93.4324,92.9777,93.1818,255230.0
2016-01-08 09:40:00,100.41,100.46,99.92,100.06,129421.0,93.1818,93.2282,92.7271,92.857,129421.0
2016-01-08 09:45:00,100.08,100.51,100.03,100.35,139971.0,92.8756,93.2746,92.8292,93.1261,139971.0
2016-01-08 09:50:00,100.36,100.57,100.18,100.3,145735.0,93.1354,93.3303,92.9684,93.0797,145735.0
2016-01-08 09:55:00,100.33,100.67,100.26,100.61,115760.0,93.1076,93.4231,93.0426,93.3674,115760.0
2016-01-08 10:00:00,100.64,100.64,100.17,100.23,120982.0,93.3953,93.3953,92.9591,93.0148,120982.0
2016-01-08 10:05:00,100.2,100.4,100.17,100.22,108942.0,92.9869,93.1725,92.9591,93.0055,108942.0
2016-01-08 10:10:00,100.21,100.33,99.98,100.08,134171.0,92.9962,93.1076,92.7828,92.8756,134171.0
2016-01-08 10:15:00,100.1,100.31,100.08,100.2,80597.0,92.8941,93.089,92.8756,92.9869,80597.0
2016-01-08 10:20:00,100.19,100.31,99.93,100.07,123959.0,92.9777,93.089,92.7364,92.8663,123959.0
2016-01-08 10:25:00,100.05,100.34,100.02,100.21,53797.0,92.8477,93.1169,92.8199,92.9962,53797.0
2016-01-08 10:30:00,100.23,100.41,100.18,100.3,182759.0,93.0148,93.1818,92.9684,93.0797,182759.0
2016-01-08 10:35:00,100.3,100.34,100.0,100.13,85630.0,93.0797,93.1169,92.8013,92.922,85630.0
2016-01-08 10:40:00,100.13,100.35,100.11,100.17,161260.0,92.922,93.1261,92.9034,92.9591,161260.0
2016-01-08 10:45:00,100.17,100.48,100.16,100.43,122858.0,92.9591,93.2468,92.9498,93.2004,122858.0
2016-01-08 10:50:00,100.43,100.58,100.28,100.28,172399.0,93.2004,93.3396,93.0612,93.0612,172399.0
2016-01-08 10:55:00,100.28,100.39,100.24,100.26,88886.0,93.0612,93.1633,93.0241,93.0426,88886.0
2016-01-08 11:00:00,100.26,100.37,100.17,100.2,85513.0,93.0426,93.1447,92.9591,92.9869,85513.0
2016-01-08 11:05:00,100.22,100.33,100.11,100.32,93904.0,93.0055,93.1076,92.9034,93.0983,93904.0
2016-01-08 11:10:00,100.33,100.33,100.12,100.24,72803.0,93.1076,93.1076,92.9127,93.0241,72803.0
2016-01-08 11:15:00,100.23,100.36,100.18,100.34,67181.0,93.0148,93.1354,92.9684,93.1169,67181.0
2016-01-08 11:20:00,100.33,100.35,100.16,100.21,67781.0,93.1076,93.1261,92.9498,92.9962,67781.0
2016-01-08 11:25:00,100.21,100.27,100.1,100.19,76562.0,92.9962,93.0519,92.8941,92.9777,76562.0
2016-01-08 11:30:00,100.19,100.19,99.82,99.86,90012.0,92.9777,92.9777,92.6343,92.6714,90012.0
2016-01-08 11:35:00,99.85,100.09,99.81,100.03,105527.0,92.6621,92.8849,92.625,92.8292,105527.0
2016-01-08 11:40:00,100.02,100.03,99.73,99.95,116914.0,92.8199,92.8292,92.5508,92.7549,116914.0
2016-01-08 11:45:00,99.96,100.23,99.96,100.22,84378.0,92.7642,93.0148,92.7642,93.0055,84378.0
2016-01-08 11:50:00,100.21,100.5,100.18,100.48,65149.0,92.9962,93.2653,92.9684,93.2468,65149.0
2016-01-08 11:55:00,100.48,100.61,100.35,100.49,73045.0,93.2468,93.3674,93.1261,93.2561,73045.0
2016-01-08 12:00:00,100.5,100.6,100.41,100.52,61714.0,93.2653,93.3582,93.1818,93.2839,61714.0
2016-01-08 12:05:00,100.51,100.81,100.51,100.78,111806.0,93.2746,93.553,93.2746,93.5252,111806.0
2016-01-08 12:10:00,100.78,100.78,100.59,100.77,53419.0,93.5252,93.5252,93.3489,93.5159,53419.0
2016-01-08 12:15:00,100.78,100.92,100.71,100.89,84741.0,93.5252,93.6551,93.4602,93.6273,84741.0
2016-01-08 12:20:00,100.9,100.91,100.77,100.79,61649.0,93.6366,93.6458,93.5159,93.5345,61649.0
2016-01-08 12:25:00,100.78,100.92,100.73,100.89,36689.0,93.5252,93.6551,93.4788,93.6273,36689.0
2016-01-08 12:30:00,100.88,100.91,100.72,100.75,58209.0,93.618,93.6458,93.4695,93.4974,58209.0
2016-01-08 12:35:00,100.74,100.89,100.64,100.66,64177.0,93.4881,93.6273,93.3953,93.4138,64177.0
2016-01-08 12:40:00,100.67,100.74,100.58,100.67,40311.0,93.4231,93.4881,93.3396,93.4231,40311.0
2016-01-08 12:45:00,100.68,100.76,100.56,100.56,119824.0,93.4324,93.5066,93.321,93.321,119824.0
2016-01-08 12:50:00,100.56,100.59,100.31,100.42,99305.0,93.321,93.3489,93.089,93.1911,99305.0
2016-01-08 12:55:00,100.41,100.41,100.35,100.36,74817.0,93.1818,93.1818,93.1261,93.1354,74817.0
2016-01-08 13:00:00,100.36,100.4,100.14,100.18,138601.0,93.1354,93.1725,92.9313,92.9684,138601.0
2016-01-08 13:05:00,100.18,100.19,99.84,99.92,109992.0,92.9684,92.9777,92.6529,92.7271,109992.0
2016-01-08 13:10:00,99.91,100.04,99.84,100.0,45241.0,92.7178,92.8385,92.6529,92.8013,45241.0
2016-01-08 13:15:00,99.99,100.07,99.92,100.0,85307.0,92.7921,92.8663,92.7271,92.8013,85307.0
2016-01-08 13:20:00,99.99,100.05,99.79,99.8,67106.0,92.7921,92.8477,92.6065,92.6157,67106.0
2016-01-08 13:25:00,99.8,99.91,99.7,99.84,74536.0,92.6157,92.7178,92.5229,92.6529,74536.0
2016-01-08 13:30:00,99.86,99.95,99.81,99.91,34350.0,92.6714,92.7549,92.625,92.7178,34350.0
2016-01-08 13:35:00,99.92,100.18,99.92,100.16,52513.0,92.7271,92.9684,92.7271,92.9498,52513.0
2016-01-08 13:40:00,100.18,100.22,100.13,100.18,40311.0,92.9684,93.0055,92.922,92.9684,40311.0
2016-01-08 13:45:00,100.16,100.16,99.99,100.01,44937.0,92.9498,92.9498,92.7921,92.8106,44937.0
2016-01-08 13:50:00,100.02,100.11,99.95,99.99,43134.0,92.8199,92.9034,92.7549,92.7921,43134.0
2016-01-08 13:55:00,100.0,100.04,99.96,100.0,82799.0,92.8013,92.8385,92.7642,92.8013,82799.0
2016-01-08 14:00:00,100.0,100.08,99.98,100.01,83791.0,92.8013,92.8756,92.7828,92.8106,83791.0
2016-01-08 14:05:00,100.01,100.03,99.94,99.96,83418.0,92.8106,92.8292,92.7457,92.7642,83418.0
2016-01-08 14:10:00,99.96,100.03,99.8,100.0,86957.0,92.7642,92.8292,92.6157,92.8013,86957.0
2016-01-08 14:15:00,99.99,100.08,99.91,100.05,90977.0,92.7921,92.8756,92.7178,92.8477,90977.0
2016-01-08 14:20:00,100.06,100.08,99.87,99.9,74819.0,92.857,92.8756,92.6807,92.7085,74819.0
2016-01-08 14:25:00,99.88,99.99,99.77,99.91,72963.0,92.69,92.7921,92.5879,92.7178,72963.0
2016-01-08 14:30:00,99.91,100.02,99.83,99.86,62682.0,92.7178,92.8199,92.6436,92.6714,62682.0
2016-01-08 14:35:00,99.87,99.87,99.7,99.79,90765.0,92.6807,92.6807,92.5229,92.6065,90765.0
2016-01-08 14:40:00,99.77,99.99,99.68,99.97,75136.0,92.5879,92.7921,92.5044,92.7735,75136.0
2016-01-08 14:45:00,99.95,99.98,99.84,99.85,63634.0,92.7549,92.7828,92.6529,92.6621,63634.0
2016-01-08 14:50:00,99.86,99.88,99.66,99.78,74870.0,92.6714,92.69,92.4858,92.5972,74870.0
2016-01-08 14:55:00,99.79,99.79,99.48,99.56,276026.0,92.6065,92.6065,92.3188,92.393,276026.0
2016-01-08 15:00:00,99.55,99.79,99.51,99.77,106073.0,92.3837,92.6065,92.3466,92.5879,106073.0
2016-01-08 15:05:00,99.76,99.81,99.69,99.77,170061.0,92.5786,92.625,92.5137,92.5879,170061.0
2016-01-08 15:10:00,99.76,99.88,99.71,99.79,228630.0,92.5786,92.69,92.5322,92.6065,228630.0
2016-01-08 15:15:00,99.8,99.96,99.78,99.83,130795.0,92.6157,92.7642,92.5972,92.6436,130795.0
2016-01-08 15:20:00,99.82,100.09,99.79,100.02,154841.0,92.6343,92.8849,92.6065,92.8199,154841.0
2016-01-08 15:25:00,100.02,100.08,99.78,99.8,129208.0,92.8199,92.8756,92.5972,92.6157,129208.0
2016-01-08 15:30:00,99.8,99.8,99.62,99.73,131721.0,92.6157,92.6157,92.4487,92.5508,131721.0
2016-01-08 15:35:00,99.73,99.74,99.56,99.58,117481.0,92.5508,92.5601,92.393,92.4116,117481.0
2016-01-08 15:40:00,99.58,99.65,99.34,99.48,219320.0,92.4116,92.4765,92.1889,92.3188,219320.0
2016-01-08 15:45:00,99.44,99.47,99.16,99.22,189495.0,92.2817,92.3095,92.0218,92.0775,189495.0
2016-01-08 15:50:00,99.21,99.36,99.05,99.08,284072.0,92.0682,92.2074,91.9197,91.9476,284072.0
2016-01-08 15:55:00,99.07,99.35,99.0,99.22,449067.0,91.9383,92.1981,91.8733,92.0775,449067.0
2016-01-11 09:30:00,100.21,100.42,99.89,100.19,399209.0,92.9962,93.1911,92.6993,92.9777,399209.0
2016-01-11 09:35:00,100.21,100.23,99.88,100.02,106882.0,92.9962,93.0148,92.69,92.8199,106882.0
2016-01-11 09:40:00,100.02,100.05,99.69,100.05,149902.0,92.8199,92.8477,92.5137,92.8477,149902.0
2016-01-11 09:45:00,100.05,100.16,99.64,99.65,126677.0,92.8477,92.9498,92.4673,92.4765,126677.0
2016-01-11 09:50:00,99.65,99.79,99.4,99.66,109976.0,92.4765,92.6065,92.2445,92.4858,109976.0
2016-01-11 09:55:00,99.64,99.77,99.4,99.67,114573.0,92.4673,92.5879,92.2445,92.4951,114573.0
2016-01-11 10:00:00,99.65,99.86,99.63,99.74,105917.0,92.4765,92.6714,92.458,92.5601,105917.0
2016-01-11 10:05:00,99.73,99.85,99.64,99.81,78705.0,92.5508,92.6621,92.4673,92.625,78705.0
2016-01-11 10:10:00,99.8,99.91,99.63,99.66,126177.0,92.6157,92.7178,92.458,92.4858,126177.0
2016-01-11 10:15:00,99.64,99.74,99.47,99.52,68822.0,92.4673,92.5601,92.3095,92.3559,68822.0
2016-01-11 10:20:00,99.52,99.86,99.51,99.79,110827.0,92.3559,92.6714,92.3466,92.6065,110827.0
2016-01-11 10:25:00,99.8,99.8,99.62,99.64,66916.0,92.6157,92.6157,92.4487,92.4673,66916.0
2016-01-11 10:30:00,99.63,99.94,99.63,99.94,112526.0,92.458,92.7457,92.458,92.7457,112526.0
2016-01-11 10:35:00,99.95,100.05,99.9,99.99,56251.0,92.7549,92.8477,92.7085,92.7921,56251.0
2016-01-11 10:40:00,100.0,100.06,99.81,100.0,134579.0,92.8013,92.857,92.625,92.8013,134579.0
2016-01-11 10:45:00,99.99,100.01,99.7,99.83,61943.0,92.7921,92.8106,92.5229,92.6436,61943.0
2016-01-11 10:50:00,99.84,99.93,99.51,99.52,120232.0,92.6529,92.7364,92.3466,92.3559,120232.0
2016-01-11 10:55:00,99.52,99.57,99.41,99.5,259047.0,92.3559,92.4023,92.2538,92.3373,259047.0
2016-01-11 11:00:00,99.48,99.72,99.41,99.62,215668.0,92.3188,92.5415,92.2538,92.4487,215668.0
2016-01-11 11:05:00,99.6,99.64,99.42,99.44,111284.0,92.4301,92.4673,92.2631,92.2817,111284.0
2016-01-11 11:10:00,99.44,99.54,99.41,99.53,60624.0,92.2817,92.3745,92.2538,92.3652,60624.0
2016-01-11 11:15:00,99.53,99.71,99.5,99.63,91421.0,92.3652,92.5322,92.3373,92.458,91421.0
2016-01-11 11:20:00,99.64,99.65,99.41,99.48,85460.0,92.4673,92.4765,92.2538,92.3188,85460.0
2016-01-11 11:25:00,99.47,99.64,99.4,99.62,40201.0,92.3095,92.4673,92.2445,92.4487,40201.0
2016-01-11 11:30:00,99.61,99.63,99.45,99.5,87440.0,92.4394,92.458,92.2909,92.3373,87440.0
2016-01-11 11:35:00,99.48,99.84,99.46,99.7,53790.0,92.3188,92.6529,92.3002,92.5229,53790.0
2016-01-11 11:40:00,99.71,99.94,99.71,99.74,54267.0,92.5322,92.7457,92.5322,92.5601,54267.0
2016-01-11 11:45:00,99.73,100.03,99.72,99.97,129553.0,92.5508,92.8292,92.5415,92.7735,129553.0
2016-01-11 11:50:00,99.97,100.14,99.91,100.1,57398.0,92.7735,92.9313,92.7178,92.8941,57398.0
2016-01-11 11:55:00,100.1,100.11,99.95,99.96,65081.0,92.8941,92.9034,92.7549,92.7642,65081.0
2016-01-11 12:00:00,99.97,99.99,99.85,99.93,50035.0,92.7735,92.7921,92.6621,92.7364,50035.0
2016-01-11 12:05:00,99.92,99.98,99.82,99.91,45604.0,92.7271,92.7828,92.6343,92.7178,45604.0
2016-01-11 12:10:00,99.92,100.03,99.84,99.87,81418.0,92.7271,92.8292,92.6529,92.6807,81418.0
2016-01-11 12:15:00,99.87,99.87,99.65,99.73,67809.0,92.6807,92.6807,92.4765,92.5508,67809.0
2016-01-11 12:20:00,99.74,99.78,99.58,99.59,71941.0,92.5601,92.5972,92.4116,92.4209,71941.0
2016-01-11 12:25:00,99.58,99.68,99.57,99.62,112852.0,92.4116,92.5044,92.4023,92.4487,112852.0
2016-01-11 12:30:00,99.61,99.66,99.51,99.57,102674.0,92.4394,92.4858,92.3466,92.4023,102674.0
2016-01-11 12:35:00,99.57,99.62,99.44,99.45,56502.0,92.4023,92.4487,92.2817,92.2909,56502.0
2016-01-11 12:40:00,99.44,99.48,99.32,99.45,72146.0,92.2817,92.3188,92.1703,92.2909,72146.0
2016-01-11 12:45:00,99.45,99.59,99.45,99.5,52996.0,92.2909,92.4209,92.2909,92.3373,52996.0
2016-01-11 12:50:00,99.5,99.56,99.37,99.39,48332.0,92.3373,92.393,92.2167,92.2353,48332.0
2016-01-11 12:55:00,99.4,99.53,99.38,99.48,51472.0,92.2445,92.3652,92.226,92.3188,51472.0
2016-01-11 13:00:00,99.47,99.57,99.4,99.55,51317.0,92.3095,92.4023,92.2445,92.3837,51317.0
2016-01-11 13:05:00,99.54,99.56,99.41,99.45,41275.0,92.3745,92.393,92.2538,92.2909,41275.0
2016-01-11 13:10:00,99.46,99.47,99.12,99.13,99162.0,92.3002,92.3095,91.9847,91.994,99162.0
2016-01-11 13:15:00,99.13,99.25,99.09,99.17,73961.0,91.994,92.1053,91.9569,92.0311,73961.0
2016-01-11 13:20:00,99.17,99.2,99.07,99.17,70684.0,92.0311,92.0589,91.9383,92.0311,70684.0
2016-01-11 13:25:00,99.16,99.26,99.1,99.1,107148.0,92.0218,92.1146,91.9661,91.9661,107148.0
2016-01-11 13:30:00,99.09,99.19,99.02,99.05,73485.0,91.9569,92.0497,91.8919,91.9197,73485.0
2016-01-11 13:35:00,99.05,99.11,98.83,98.9,108915.0,91.9197,91.9754,91.7156,91.7805,108915.0
2016-01-11 13:40:00,98.9,99.0,98.86,98.94,79279.0,91.7805,91.8733,91.7434,91.8176,79279.0
2016-01-11 13:45:00,98.95,99.01,98.72,98.74,95474.0,91.8269,91.8826,91.6135,91.632,95474.0
2016-01-11 13:50:00,98.73,98.76,98.64,98.76,86757.0,91.6228,91.6506,91.5392,91.6506,86757.0
2016-01-11 13:55:00,98.76,98.78,98.6,98.62,64302.0,91.6506,91.6692,91.5021,91.5207,64302.0
2016-01-11 14:00:00,98.63,98.8,98.55,98.79,103582.0,91.53,91.6877,91.4557,91.6784,103582.0
2016-01-11 14:05:00,98.78,98.92,98.75,98.88,73279.0,91.6692,91.7991,91.6413,91.762,73279.0
2016-01-11 14:10:00,98.88,99.2,98.84,99.0,100171.0,91.762,92.0589,91.7248,91.8733,100171.0
2016-01-11 14:15:00,99.02,99.37,99.0,99.25,66999.0,91.8919,92.2167,91.8733,92.1053,66999.0
2016-01-11 14:20:00,99.27,99.37,99.13,99.34,55741.0,92.1239,92.2167,91.994,92.1889,55741.0
2016-01-11 14:25:00,99.34,99.49,99.24,99.41,68066.0,92.1889,92.3281,92.0961,92.2538,68066.0
2016-01-11 14:30:00,99.42,99.47,99.22,99.41,55045.0,92.2631,92.3095,92.0775,92.2538,55045.0
2016-01-11 14:35:00,99.41,99.46,99.31,99.46,46035.0,92.2538,92.3002,92.161,92.3002,46035.0
2016-01-11 14:40:00,99.45,99.56,99.4,99.53,56240.0,92.2909,92.393,92.2445,92.3652,56240.0
2016-01-11 14:45:00,99.53,99.6,99.41,99.51,96168.0,92.3652,92.4301,92.2538,92.3466,96168.0
2016-01-11 14:50:00,99.5,99.5,99.32,99.33,62569.0,92.3373,92.3373,92.1703,92.1796,62569.0
2016-01-11 14:55:00,99.34,99.39,99.25,99.31,62524.0,92.1889,92.2353,92.1053,92.161,62524.0
2016-01-11 15:00:00,99.31,99.42,99.31,99.39,80284.0,92.161,92.2631,92.161,92.2353,80284.0
2016-01-11 15:05:00,99.38,99.39,99.18,99.3,83581.0,92.226,92.2353,92.0404,92.1517,83581.0
2016-01-11 15:10:00,99.29,99.29,99.09,99.09,69295.0,92.1425,92.1425,91.9569,91.9569,69295.0
2016-01-11 15:15:00,99.11,99.13,98.96,99.1,158091.0,91.9754,91.994,91.8362,91.9661,158091.0
2016-01-11 15:20:00,99.09,99.49,99.05,99.49,80056.0,91.9569,92.3281,91.9197,92.3281,80056.0
2016-01-11 15:25:00,99.48,99.9,99.48,99.8,105284.0,92.3188,92.7085,92.3188,92.6157,105284.0
2016-01-11 15:30:00,99.8,100.23,99.8,100.15,238616.0,92.6157,93.0148,92.6157,92.9405,238616.0
2016-01-11 15:35:00,100.16,100.32,100.04,100.19,158215.0,92.9498,93.0983,92.8385,92.9777,158215.0
2016-01-11 15:40:00,100.2,100.45,100.01,100.24,284910.0,92.9869,93.2189,92.8106,93.0241,284910.0
2016-01-11 15:45:00,100.26,100.27,99.88,99.97,160125.0,93.0426,93.0519,92.69,92.7735,160125.0
2016-01-11 15:50:00,99.99,100.19,99.99,100.11,133842.0,92.7921,92.9777,92.7921,92.9034,133842.0
2016-01-11 15:55:00,100.12,100.15,99.9,99.95,250606.0,92.9127,92.9405,92.7085,92.7549,250606.0
2016-01-12 09:30:00,100.97,101.0,100.53,100.9,275693.0,93.7015,93.7294,93.2932,93.6366,275693.0
2016-01-12 09:35:00,100.92,101.71,100.88,101.67,229484.0,93.6551,94.3882,93.618,94.3511,229484.0
2016-01-12 09:40:00,101.65,101.7,101.3,101.58,109008.0,94.3326,94.379,94.0078,94.2676,109008.0
2016-01-12 09:45:00,101.57,101.72,101.51,101.57,112388.0,94.2583,94.3975,94.2026,94.2583,112388.0
2016-01-12 09:50:00,101.55,101.69,101.55,101.59,160323.0,94.2398,94.3697,94.2398,94.2769,160323.0
2016-01-12 09:55:00,101.59,101.85,101.49,101.55,183447.0,94.2769,94.5182,94.1841,94.2398,183447.0
2016-01-12 10:00:00,101.54,101.69,101.4,101.52,122946.0,94.2305,94.3697,94.1006,94.2119,122946.0
2016-01-12 10:05:00,101.53,101.75,101.52,101.54,135269.0,94.2212,94.4254,94.2119,94.2305,135269.0
2016-01-12 10:10:00,101.54,101.79,101.41,101.43,131684.0,94.2305,94.4625,94.1098,94.1284,131684.0
2016-01-12 10:15:00,101.44,101.49,101.14,101.23,119640.0,94.1377,94.1841,93.8593,93.9428,119640.0
2016-01-12 10:20:00,101.21,101.23,100.95,101.03,88658.0,93.9242,93.9428,93.683,93.7572,88658.0
2016-01-12 10:25:00,101.05,101.18,100.97,101.13,89248.0,93.7758,93.8964,93.7015,93.85,89248.0
2016-01-12 10:30:00,101.11,101.45,101.07,101.38,70878.0,93.8314,94.147,93.7943,94.082,70878.0
2016-01-12 10:35:00,101.36,101.5,101.27,101.34,61203.0,94.0634,94.1934,93.9799,94.0449,61203.0
2016-01-12 10:40:00,101.35,101.4,101.13,101.22,70453.0,94.0542,94.1006,93.85,93.9335,70453.0
2016-01-12 10:45:00,101.24,101.25,101.08,101.09,75820.0,93.9521,93.9614,93.8036,93.8129,75820.0
2016-01-12 10:50:00,101.11,101.22,101.01,101.2,74987.0,93.8314,93.9335,93.7386,93.915,74987.0
2016-01-12 10:55:00,101.21,101.4,101.18,101.4,61179.0,93.9242,94.1006,93.8964,94.1006,61179.0
2016-01-12 11:00:00,101.4,101.49,101.24,101.45,73641.0,94.1006,94.1841,93.9521,94.147,73641.0
2016-01-12 11:05:00,101.44,101.45,101.33,101.34,70067.0,94.1377,94.147,94.0356,94.0449,70067.0
2016-01-12 11:10:00,101.35,101.4,101.1,101.14,94126.0,94.0542,94.1006,93.8222,93.8593,94126.0
2016-01-12 11:15:00,101.14,101.24,101.07,101.13,76214.0,93.8593,93.9521,93.7943,93.85,76214.0
2016-01-12 11:20:00,101.14,101.15,100.97,100.99,62373.0,93.8593,93.8686,93.7015,93.7201,62373.0
2016-01-12 11:25:00,100.96,101.2,100.91,101.13,57419.0,93.6922,93.915,93.6458,93.85,57419.0
2016-01-12 11:30:00,101.11,101.15,100.9,101.14,92777.0,93.8314,93.8686,93.6366,93.8593,92777.0
2016-01-12 11:35:00,101.14,101.15,100.85,100.91,81508.0,93.8593,93.8686,93.5902,93.6458,81508.0
2016-01-12 11:40:00,100.91,101.15,100.91,101.03,67410.0,93.6458,93.8686,93.6458,93.7572,67410.0
2016-01-12 11:45:00,101.03,101.25,100.91,101.24,45897.0,93.7572,93.9614,93.6458,93.9521,45897.0
2016-01-12 11:50:00,101.23,101.29,101.0,101.02,65146.0,93.9428,93.9985,93.7294,93.7479,65146.0
2016-01-12 11:55:00,101.02,101.24,101.01,101.16,61226.0,93.7479,93.9521,93.7386,93.8778,61226.0
2016-01-12 12:00:00,101.15,101.36,101.11,101.35,43553.0,93.8686,94.0634,93.8314,94.0542,43553.0
2016-01-12 12:05:00,101.35,101.38,101.16,101.18,64393.0,94.0542,94.082,93.8778,93.8964,64393.0
2016-01-12 12:10:00,101.17,101.21,101.06,101.19,43069.0,93.8871,93.9242,93.785,93.9057,43069.0
2016-01-12 12:15:00,101.2,101.25,100.97,101.0,58674.0,93.915,93.9614,93.7015,93.7294,58674.0
2016-01-12 12:20:00,100.99,101.06,100.93,100.93,43490.0,93.7201,93.785,93.6644,93.6644,43490.0
2016-01-12 12:25:00,100.93,101.22,100.92,101.04,48562.0,93.6644,93.9335,93.6551,93.7665,48562.0
2016-01-12 12:30:00,101.01,101.15,100.95,100.97,59091.0,93.7386,93.8686,93.683,93.7015,59091.0
2016-01-12 12:35:00,100.97,101.02,100.79,100.95,84444.0,93.7015,93.7479,93.5345,93.683,84444.0
2016-01-12 12:40:00,100.93,100.94,100.75,100.83,46607.0,93.6644,93.6737,93.4974,93.5716,46607.0
2016-01-12 12:45:00,100.82,101.1,100.72,101.06,56688.0,93.5623,93.8222,93.4695,93.785,56688.0
2016-01-12 12:50:00,101.06,101.15,101.02,101.12,67482.0,93.785,93.8686,93.7479,93.8407,67482.0
2016-01-12 12:55:00,101.12,101.15,101.01,101.03,40644.0,93.8407,93.8686,93.7386,93.7572,40644.0
2016-01-12 13:00:00,101.02,101.27,101.02,101.18,67685.0,93.7479,93.9799,93.7479,93.8964,67685.0
2016-01-12 13:05:00,101.17,101.28,101.1,101.2,41526.0,93.8871,93.9892,93.8222,93.915,41526.0
2016-01-12 13:10:00,101.18,101.38,101.15,101.34,57763.0,93.8964,94.082,93.8686,94.0449,57763.0
2016-01-12 13:15:00,101.33,101.33,101.18,101.25,38736.0,94.0356,94.0356,93.8964,93.9614,38736.0
2016-01-12 13:20:00,101.23,101.23,101.09,101.11,35467.0,93.9428,93.9428,93.8129,93.8314,35467.0
2016-01-12 13:25:00,101.09,101.14,100.99,101.02,39179.0,93.8129,93.8593,93.7201,93.7479,39179.0
2016-01-12 13:30:00,100.99,101.13,100.84,100.94,45464.0,93.7201,93.85,93.5809,93.6737,45464.0
2016-01-12 13:35:00,100.93,101.13,100.87,100.98,40290.0,93.6644,93.85,93.6087,93.7108,40290.0
2016-01-12 13:40:00,100.99,101.17,100.94,101.16,31443.0,93.7201,93.8871,93.6737,93.8778,31443.0
2016-01-12 13:45:00,101.16,101.17,101.07,101.15,50643.0,93.8778,93.8871,93.7943,93.8686,50643.0
2016-01-12 13:50:00,101.15,101.3,101.09,101.12,48870.0,93.8686,94.0078,93.8129,93.8407,48870.0
2016-01-12 13:55:00,101.11,101.22,101.06,101.06,56478.0,93.8314,93.9335,93.785,93.785,56478.0
2016-01-12 14:00:00,101.04,101.06,100.72,100.73,70370.0,93.7665,93.785,93.4695,93.4788,70370.0
2016-01-12 14:05:00,100.73,100.8,100.55,100.71,156096.0,93.4788,93.5438,93.3117,93.4602,156096.0
2016-01-12 14:10:00,100.71,100.76,100.62,100.67,74895.0,93.4602,93.5066,93.3767,93.4231,74895.0
2016-01-12 14:15:00,100.66,100.66,100.39,100.41,111736.0,93.4138,93.4138,93.1633,93.1818,111736.0
2016-01-12 14:20:00,100.41,100.71,100.34,100.65,74890.0,93.1818,93.4602,93.1169,93.4046,74890.0
2016-01-12 14:25:00,100.65,100.82,100.63,100.73,97285.0,93.4046,93.5623,93.386,93.4788,97285.0
2016-01-12 14:30:00,100.75,100.93,100.7,100.93,85298.0,93.4974,93.6644,93.451,93.6644,85298.0
2016-01-12 14:35:00,100.93,101.06,100.89,101.02,82365.0,93.6644,93.785,93.6273,93.7479,82365.0
2016-01-12 14:40:00,101.02,101.03,100.8,100.84,133781.0,93.7479,93.7572,93.5438,93.5809,133781.0
2016-01-12 14:45:00,100.86,101.03,100.82,100.98,78157.0,93.5994,93.7572,93.5623,93.7108,78157.0
2016-01-12 14:50:00,100.99,101.3,100.94,101.28,67804.0,93.7201,94.0078,93.6737,93.9892,67804.0
2016-01-12 14:55:00,101.28,101.37,101.22,101.3,67755.0,93.9892,94.0727,93.9335,94.0078,67755.0
2016-01-12 15:00:00,101.3,101.32,101.1,101.22,81803.0,94.0078,94.0263,93.8222,93.9335,81803.0
2016-01-12 15:05:00,101.22,101.28,101.06,101.06,82534.0,93.9335,93.9892,93.785,93.785,82534.0
2016-01-12 15:10:00,101.08,101.15,101.05,101.1,99658.0,93.8036,93.8686,93.7758,93.8222,99658.0
2016-01-12 15:15:00,101.12,101.43,101.09,101.43,83527.0,93.8407,94.1284,93.8129,94.1284,83527.0
2016-01-12 15:20:00,101.44,101.65,101.42,101.65,125442.0,94.1377,94.3326,94.1191,94.3326,125442.0
2016-01-12 15:25:00,101.65,101.69,101.41,101.42,114794.0,94.3326,94.3697,94.1098,94.1191,114794.0
2016-01-12 15:30:00,101.41,101.48,101.31,101.35,96163.0,94.1098,94.1748,94.017,94.0542,96163.0
2016-01-12 15:35:00,101.35,101.62,101.33,101.42,175664.0,94.0542,94.3047,94.0356,94.1191,175664.0
2016-01-12 15:40:00,101.43,101.73,101.33,101.66,175869.0,94.1284,94.4068,94.0356,94.3418,175869.0
2016-01-12 15:45:00,101.65,101.74,101.52,101.61,141451.0,94.3326,94.4161,94.2119,94.2954,141451.0
2016-01-12 15:50:00,101.59,101.61,101.43,101.49,147846.0,94.2769,94.2954,94.1284,94.1841,147846.0
2016-01-12 15:55:00,101.5,101.57,101.42,101.44,283857.0,94.1934,94.2583,94.1191,94.1377,283857.0
2016-01-13 09:30:00,101.88,101.88,101.25,101.36,286974.0,94.546,94.546,93.9614,94.0634,286974.0
2016-01-13 09:35:00,101.35,101.35,100.94,101.1,266224.0,94.0542,94.0542,93.6737,93.8222,266224.0
2016-01-13 09:40:00,101.11,101.15,100.75,100.77,127874.0,93.8314,93.8686,93.4974,93.5159,127874.0
2016-01-13 09:45:00,100.78,100.81,100.45,100.7,179698.0,93.5252,93.553,93.2189,93.451,179698.0
2016-01-13 09:50:00,100.71,100.74,100.55,100.62,111757.0,93.4602,93.4881,93.3117,93.3767,111757.0
2016-01-13 09:55:00,100.62,100.72,100.58,100.63,123922.0,93.3767,93.4695,93.3396,93.386,123922.0
2016-01-13 10:00:00,100.63,100.78,100.45,100.65,120362.0,93.386,93.5252,93.2189,93.4046,120362.0
2016-01-13 10:05:00,100.68,100.96,100.62,100.95,120655.0,93.4324,93.6922,93.3767,93.683,120655.0
2016-01-13 10:10:00,100.94,100.95,100.53,100.65,108849.0,93.6737,93.683,93.2932,93.4046,108849.0
2016-01-13 10:15:00,100.61,100.74,100.49,100.5,62951.0,93.3674,93.4881,93.2561,93.2653,62951.0
2016-01-13 10:20:00,100.52,101.03,100.49,101.01,118185.0,93.2839,93.7572,93.2561,93.7386,118185.0
2016-01-13 10:25:00,101.01,101.01,100.8,100.92,56439.0,93.7386,93.7386,93.5438,93.6551,56439.0
2016-01-13 10:30:00,100.91,100.91,100.68,100.77,75836.0,93.6458,93.6458,93.4324,93.5159,75836.0
2016-01-13 10:35:00,100.77,100.92,100.66,100.67,54096.0,93.5159,93.6551,93.4138,93.4231,54096.0
2016-01-13 10:40:00,100.68,100.79,100.62,100.74,65051.0,93.4324,93.5345,93.3767,93.4881,65051.0
2016-01-13 10:45:00,100.76,100.81,100.63,100.76,65593.0,93.5066,93.553,93.386,93.5066,65593.0
2016-01-13 10:50:00,100.77,100.92,100.71,100.8,59788.0,93.5159,93.6551,93.4602,93.5438,59788.0
2016-01-13 10:55:00,100.77,100.94,100.71,100.94,78496.0,93.5159,93.6737,93.4602,93.6737,78496.0
2016-01-13 11:00:00,100.94,100.95,100.67,100.69,68300.0,93.6737,93.683,93.4231,93.4417,68300.0
2016-01-13 11:05:00,100.7,100.86,100.67,100.7,56478.0,93.451,93.5994,93.4231,93.451,56478.0
2016-01-13 11:10:00,100.69,100.92,100.66,100.84,51120.0,93.4417,93.6551,93.4138,93.5809,51120.0
2016-01-13 11:15:00,100.85,101.08,100.82,101.07,72421.0,93.5902,93.8036,93.5623,93.7943,72421.0
2016-01-13 11:20:00,101.06,101.09,100.85,100.91,106019.0,93.785,93.8129,93.5902,93.6458,106019.0
2016-01-13 11:25:00,100.9,100.93,100.75,100.77,94103.0,93.6366,93.6644,93.4974,93.5159,94103.0
2016-01-13 11:30:00,100.75,100.98,100.72,100.97,90017.0,93.4974,93.7108,93.4695,93.7015,90017.0
2016-01-13 11:35:00,100.97,101.05,100.89,100.96,157660.0,93.7015,93.7758,93.6273,93.6922,157660.0
2016-01-13 11:40:00,100.96,101.07,100.94,101.0,130786.0,93.6922,93.7943,93.6737,93.7294,130786.0
2016-01-13 11:45:00,101.0,101.05,100.92,100.95,126616.0,93.7294,93.7758,93.6551,93.683,126616.0
2016-01-13 11:50:00,100.95,101.02,100.87,100.9,63990.0,93.683,93.7479,93.6087,93.6366,63990.0
2016-01-13 11:55:00,100.89,100.89,100.62,100.67,79600.0,93.6273,93.6273,93.3767,93.4231,79600.0
2016-01-13 12:00:00,100.68,100.78,100.65,100.74,105547.0,93.4324,93.5252,93.4046,93.4881,105547.0
2016-01-13 12:05:00,100.74,100.8,100.62,100.71,61585.0,93.4881,93.5438,93.3767,93.4602,61585.0
2016-01-13 12:10:00,100.71,100.91,100.66,100.87,51946.0,93.4602,93.6458,93.4138,93.6087,51946.0
2016-01-13 12:15:00,100.87,100.96,100.79,100.88,41240.0,93.6087,93.6922,93.5345,93.618,41240.0
2016-01-13 12:20:00,100.87,101.03,100.76,100.92,69407.0,93.6087,93.7572,93.5066,93.6551,69407.0
2016-01-13 12:25:00,100.91,100.95,100.71,100.82,52537.0,93.6458,93.683,93.4602,93.5623,52537.0
2016-01-13 12:30:00,100.81,100.81,100.49,100.6,60170.0,93.553,93.553,93.2561,93.3582,60170.0
2016-01-13 12:35:00,100.6,100.7,100.52,100.53,60151.0,93.3582,93.451,93.2839,93.2932,60151.0
2016-01-13 12:40:00,100.52,100.55,100.36,100.5,61551.0,93.2839,93.3117,93.1354,93.2653,61551.0
2016-01-13 12:45:00,100.49,100.62,100.41,100.58,86350.0,93.2561,93.3767,93.1818,93.3396,86350.0
2016-01-13 12:50:00,100.57,100.59,100.39,100.46,73158.0,93.3303,93.3489,93.1633,93.2282,73158.0
2016-01-13 12:55:00,100.46,100.51,100.27,100.36,86632.0,93.2282,93.2746,93.0519,93.1354,86632.0
2016-01-13 13:00:00,100.35,100.48,100.28,100.41,60062.0,93.1261,93.2468,93.0612,93.1818,60062.0
2016-01-13 13:05:00,100.41,100.41,100.31,100.4,78552.0,93.1818,93.1818,93.089,93.1725,78552.0
2016-01-13 13:10:00,100.42,100.64,100.39,100.52,51998.0,93.1911,93.3953,93.1633,93.2839,51998.0
2016-01-13 13:15:00,100.51,100.53,100.37,100.38,43171.0,93.2746,93.2932,93.1447,93.154,43171.0
2016-01-13 13:20:00,100.36,100.4,100.25,100.33,63566.0,93.1354,93.1725,93.0333,93.1076,63566.0
2016-01-13 13:25:00,100.34,100.37,100.15,100.2,55203.0,93.1169,93.1447,92.9405,92.9869,55203.0
2016-01-13 13:30:00,100.19,100.28,100.11,100.16,218851.0,92.9777,93.0612,92.9034,92.9498,218851.0
2016-01-13 13:35:00,100.15,100.18,99.7,99.72,533603.0,92.9405,92.9684,92.5229,92.5415,533603.0
2016-01-13 13:40:00,99.7,99.84,99.56,99.56,119879.0,92.5229,92.6529,92.393,92.393,119879.0
2016-01-13 13:45:00,99.56,99.65,99.24,99.29,136574.0,92.393,92.4765,92.0961,92.1425,136574.0
2016-01-13 13:50:00,99.29,99.49,99.14,99.36,141828.0,92.1425,92.3281,92.0033,92.2074,141828.0
2016-01-13 13:55:00,99.37,99.46,99.14,99.2,102852.0,92.2167,92.3002,92.0033,92.0589,102852.0
2016-01-13 14:00:00,99.19,99.22,98.93,98.96,232903.0,92.0497,92.0775,91.8084,91.8362,232903.0
2016-01-13 14:05:00,98.93,99.15,98.88,99.15,87752.0,91.8084,92.0125,91.762,92.0125,87752.0
2016-01-13 14:10:00,99.16,99.27,99.01,99.26,148183.0,92.0218,92.1239,91.8826,92.1146,148183.0
2016-01-13 14:15:00,99.26,99.31,98.94,99.05,111954.0,92.1146,92.161,91.8176,91.9197,111954.0
2016-01-13 14:20:00,99.03,99.16,98.94,99.03,74479.0,91.9012,92.0218,91.8176,91.9012,74479.0
2016-01-13 14:25:00,99.03,99.22,98.96,99.18,94030.0,91.9012,92.0775,91.8362,92.0404,94030.0
2016-01-13 14:30:00,99.15,99.18,98.54,98.58,129606.0,92.0125,92.0404,91.4464,91.4836,129606.0
2016-01-13 14:35:00,98.56,98.86,98.41,98.79,120378.0,91.465,91.7434,91.3258,91.6784,120378.0
2016-01-13 14:40:00,98.77,98.77,98.12,98.23,157992.0,91.6599,91.6599,91.0567,91.1588,157992.0
2016-01-13 14:45:00,98.25,98.68,98.23,98.68,117560.0,91.1773,91.5764,91.1588,91.5764,117560.0
2016-01-13 14:50:00,98.68,98.98,98.66,98.89,210636.0,91.5764,91.8548,91.5578,91.7712,210636.0
2016-01-13 14:55:00,98.88,99.07,98.78,98.82,205456.0,91.762,91.9383,91.6692,91.7063,205456.0
2016-01-13 15:00:00,98.82,98.99,98.68,98.98,155062.0,91.7063,91.864,91.5764,91.8548,155062.0
2016-01-13 15:05:00,98.97,99.12,98.9,98.91,194264.0,91.8455,91.9847,91.7805,91.7898,194264.0
2016-01-13 15:10:00,98.89,98.96,98.73,98.74,124626.0,91.7712,91.8362,91.6228,91.632,124626.0
2016-01-13 15:15:00,98.72,99.07,98.69,99.02,217243.0,91.6135,91.9383,91.5856,91.8919,217243.0
2016-01-13 15:20:00,99.03,99.08,98.85,99.05,87228.0,91.9012,91.9476,91.7341,91.9197,87228.0
2016-01-13 15:25:00,99.04,99.28,98.97,99.01,141150.0,91.9104,92.1332,91.8455,91.8826,141150.0
2016-01-13 15:30:00,99.0,99.19,98.88,99.08,152574.0,91.8733,92.0497,91.762,91.9476,152574.0
2016-01-13 15:35:00,99.07,99.09,98.7,98.84,156395.0,91.9383,91.9569,91.5949,91.7248,156395.0
2016-01-13 15:40:00,98.83,99.0,98.7,98.72,161495.0,91.7156,91.8733,91.5949,91.6135,161495.0
2016-01-13 15:45:00,98.72,98.74,98.41,98.45,189261.0,91.6135,91.632,91.3258,91.3629,189261.0
2016-01-13 15:50:00,98.46,98.61,98.36,98.54,209224.0,91.3722,91.5114,91.2794,91.4464,209224.0
2016-01-13 15:55:00,98.54,98.7,98.41,98.43,492890.0,91.4464,91.5949,91.3258,91.3444,492890.0
2016-01-14 09:30:00,98.65,99.0,98.5,98.9,276463.0,91.5485,91.8733,91.4093,91.7805,276463.0
2016-01-14 09:35:00,98.92,98.95,98.51,98.54,155956.0,91.7991,91.8269,91.4186,91.4464,155956.0
2016-01-14 09:40:00,98.52,98.73,98.29,98.7,169081.0,91.4279,91.6228,91.2144,91.5949,169081.0
2016-01-14 09:45:00,98.74,98.75,98.58,98.66,71707.0,91.632,91.6413,91.4836,91.5578,71707.0
2016-01-14 09:50:00,98.65,98.66,98.23,98.27,102326.0,91.5485,91.5578,91.1588,91.1959,102326.0
2016-01-14 09:55:00,98.29,98.33,97.54,97.55,319041.0,91.2144,91.2516,90.5184,90.5277,319041.0
2016-01-14 10:00:00,97.56,97.78,97.19,97.76,282986.0,90.537,90.7412,90.1936,90.7226,282986.0
2016-01-14 10:05:00,97.74,97.99,97.62,97.7,146145.0,90.704,90.936,90.5927,90.6669,146145.0
2016-01-14 10:10:00,97.72,98.13,97.6,98.06,182362.0,90.6855,91.066,90.5741,91.001,182362.0
2016-01-14 10:15:00,98.08,98.17,97.92,98.17,219282.0,91.0196,91.1031,90.8711,91.1031,219282.0
2016-01-14 10:20:00,98.18,98.49,98.15,98.45,122507.0,91.1124,91.4,91.0845,91.3629,122507.0
2016-01-14 10:25:00,98.45,98.84,98.37,98.8,130108.0,91.3629,91.7248,91.2887,91.6877,130108.0
2016-01-14 10:30:00,98.79,99.31,98.73,99.15,164032.0,91.6784,92.161,91.6228,92.0125,164032.0
2016-01-14 10:35:00,99.15,99.36,99.05,99.05,208008.0,92.0125,92.2074,91.9197,91.9197,208008.0
2016-01-14 10:40:00,99.07,99.12,98.76,98.96,113381.0,91.9383,91.9847,91.6506,91.8362,113381.0
2016-01-14 10:45:00,98.96,99.07,98.78,99.03,142195.0,91.8362,91.9383,91.6692,91.9012,142195.0
2016-01-14 10:50:00,99.03,99.09,98.72,98.87,120529.0,91.9012,91.9569,91.6135,91.7527,120529.0
2016-01-14 10:55:00,98.89,98.96,98.74,98.78,72115.0,91.7712,91.8362,91.632,91.6692,72115.0
2016-01-14 11:00:00,98.78,98.99,98.63,98.83,76505.0,91.6692,91.864,91.53,91.7156,76505.0
2016-01-14 11:05:00,98.84,98.96,98.64,98.72,195654.0,91.7248,91.8362,91.5392,91.6135,195654.0
2016-01-14 11:10:00,98.72,98.8,98.65,98.69,140593.0,91.6135,91.6877,91.5485,91.5856,140593.0
2016-01-14 11:15:00,98.71,98.72,98.42,98.42,129107.0,91.6042,91.6135,91.3351,91.3351,129107.0
2016-01-14 11:20:00,98.44,98.59,98.29,98.33,76475.0,91.3536,91.4928,91.2144,91.2516,76475.0
2016-01-14 11:25:00,98.35,98.35,98.11,98.29,100077.0,91.2701,91.2701,91.0474,91.2144,100077.0
2016-01-14 11:30:00,98.32,98.5,98.05,98.05,138223.0,91.2423,91.4093,90.9917,90.9917,138223.0
2016-01-14 11:35:00,98.05,98.31,98.05,98.31,173970.0,90.9917,91.233,90.9917,91.233,173970.0
2016-01-14 11:40:00,98.31,98.58,98.31,98.53,125094.0,91.233,91.4836,91.233,91.4372,125094.0
2016-01-14 11:45:00,98.55,98.63,98.43,98.54,65485.0,91.4557,91.53,91.3444,91.4464,65485.0
2016-01-14 11:50:00,98.55,98.63,98.33,98.54,70206.0,91.4557,91.53,91.2516,91.4464,70206.0
2016-01-14 11:55:00,98.54,98.8,98.53,98.77,61842.0,91.4464,91.6877,91.4372,91.6599,61842.0
2016-01-14 12:00:00,98.78,98.97,98.78,98.8,61545.0,91.6692,91.8455,91.6692,91.6877,61545.0
2016-01-14 12:05:00,98.8,98.96,98.51,98.54,88539.0,91.6877,91.8362,91.4186,91.4464,88539.0
2016-01-14 12:10:00,98.55,98.55,98.26,98.34,101956.0,91.4557,91.4557,91.1866,91.2608,101956.0
2016-01-14 12:15:00,98.34,98.53,98.33,98.52,85816.0,91.2608,91.4372,91.2516,91.4279,85816.0
2016-01-14 12:20:00,98.53,98.74,98.4,98.74,63966.0,91.4372,91.632,91.3165,91.632,63966.0
2016-01-14 12:25:00,98.74,98.76,98.41,98.47,88407.0,91.632,91.6506,91.3258,91.3815,88407.0
2016-01-14 12:30:00,98.5,98.57,98.41,98.57,86032.0,91.4093,91.4743,91.3258,91.4743,86032.0
2016-01-14 12:35:00,98.57,98.87,98.55,98.78,83468.0,91.4743,91.7527,91.4557,91.6692,83468.0
2016-01-14 12:40:00,98.79,98.96,98.61,98.74,70628.0,91.6784,91.8362,91.5114,91.632,70628.0
2016-01-14 12:45:00,98.74,98.89,98.67,98.75,75702.0,91.632,91.7712,91.5671,91.6413,75702.0
2016-01-14 12:50:00,98.76,98.79,98.64,98.75,81619.0,91.6506,91.6784,91.5392,91.6413,81619.0
2016-01-14 12:55:00,98.75,98.78,98.57,98.57,55942.0,91.6413,91.6692,91.4743,91.4743,55942.0
2016-01-14 13:00:00,98.58,98.85,98.53,98.83,47983.0,91.4836,91.7341,91.4372,91.7156,47983.0
2016-01-14 13:05:00,98.84,99.03,98.79,99.01,51119.0,91.7248,91.9012,91.6784,91.8826,51119.0
2016-01-14 13:10:00,99.0,99.05,98.85,98.89,68499.0,91.8733,91.9197,91.7341,91.7712,68499.0
2016-01-14 13:15:00,98.89,99.03,98.8,99.03,75256.0,91.7712,91.9012,91.6877,91.9012,75256.0
2016-01-14 13:20:00,99.02,99.2,99.01,99.05,87903.0,91.8919,92.0589,91.8826,91.9197,87903.0
2016-01-14 13:25:00,99.06,99.12,98.98,99.1,33911.0,91.929,91.9847,91.8548,91.9661,33911.0
2016-01-14 13:30:00,99.11,99.21,99.05,99.15,45590.0,91.9754,92.0682,91.9197,92.0125,45590.0
2016-01-14 13:35:00,99.15,99.25,98.99,99.01,59307.0,92.0125,92.1053,91.864,91.8826,59307.0
2016-01-14 13:40:00,99.01,99.07,98.9,98.93,44370.0,91.8826,91.9383,91.7805,91.8084,44370.0
2016-01-14 13:45:00,98.94,98.96,98.82,98.89,85107.0,91.8176,91.8362,91.7063,91.7712,85107.0
2016-01-14 13:50:00,98.9,99.0,98.75,98.95,69560.0,91.7805,91.8733,91.6413,91.8269,69560.0
2016-01-14 13:55:00,98.94,99.08,98.93,99.02,54009.0,91.8176,91.9476,91.8084,91.8919,54009.0
2016-01-14 14:00:00,99.02,99.07,98.82,98.95,80019.0,91.8919,91.9383,91.7063,91.8269,80019.0
2016-01-14 14:05:00,98.95,99.12,98.88,99.05,66925.0,91.8269,91.9847,91.762,91.9197,66925.0
2016-01-14 14:10:00,99.05,99.24,98.95,99.21,57058.0,91.9197,92.0961,91.8269,92.0682,57058.0
2016-01-14 14:15:00,99.19,99.36,99.15,99.22,50551.0,92.0497,92.2074,92.0125,92.0775,50551.0
2016-01-14 14:20:00,99.2,99.25,99.0,99.16,65767.0,92.0589,92.1053,91.8733,92.0218,65767.0
2016-01-14 14:25:00,99.16,99.22,99.02,99.11,63737.0,92.0218,92.0775,91.8919,91.9754,63737.0
2016-01-14 14:30:00,99.12,99.4,99.12,99.38,60745.0,91.9847,92.2445,91.9847,92.226,60745.0
2016-01-14 14:35:00,99.38,99.48,99.27,99.35,95953.0,92.226,92.3188,92.1239,92.1981,95953.0
2016-01-14 14:40:00,99.36,99.57,99.36,99.42,67763.0,92.2074,92.4023,92.2074,92.2631,67763.0
2016-01-14 14:45:00,99.42,99.5,99.31,99.39,83145.0,92.2631,92.3373,92.161,92.2353,83145.0
2016-01-14 14:50:00,99.4,99.63,99.4,99.59,84536.0,92.2445,92.458,92.2445,92.4209,84536.0
2016-01-14 14:55:00,99.59,99.77,99.57,99.66,121554.0,92.4209,92.5879,92.4023,92.4858,121554.0
2016-01-14 15:00:00,99.67,99.71,99.59,99.61,144076.0,92.4951,92.5322,92.4209,92.4394,144076.0
2016-01-14 15:05:00,99.6,99.91,99.57,99.87,112752.0,92.4301,92.7178,92.4023,92.6807,112752.0
2016-01-14 15:10:00,99.87,99.91,99.56,99.59,161148.0,92.6807,92.7178,92.393,92.4209,161148.0
2016-01-14 15:15:00,99.6,99.77,99.58,99.62,125721.0,92.4301,92.5879,92.4116,92.4487,125721.0
2016-01-14 15:20:00,99.62,99.65,99.45,99.56,110567.0,92.4487,92.4765,92.2909,92.393,110567.0
2016-01-14 15:25:00,99.57,99.66,99.34,99.34,142907.0,92.4023,92.4858,92.1889,92.1889,142907.0
2016-01-14 15:30:00,99.35,99.37,99.09,99.13,122887.0,92.1981,92.2167,91.9569,91.994,122887.0
2016-01-14 15:35:00,99.13,99.16,98.95,99.04,179330.0,91.994,92.0218,91.8269,91.9104,179330.0
2016-01-14 15:40:00,99.03,99.19,98.95,99.15,157626.0,91.9012,92.0497,91.8269,92.0125,157626.0
2016-01-14 15:45:00,99.14,99.24,99.07,99.08,169457.0,92.0033,92.0961,91.9383,91.9476,169457.0
2016-01-14 15:50:00,99.09,99.27,98.9,98.98,201607.0,91.9569,92.1239,91.7805,91.8548,201607.0
2016-01-14 15:55:00,98.99,99.25,98.92,99.07,510513.0,91.864,92.1053,91.7991,91.9383,510513.0
2016-01-15 09:30:00,95.62,96.64,95.1,96.0,1168111.0,88.7366,89.6832,88.2541,89.0893,1168111.0
2016-01-15 09:35:00,95.95,96.3,95.93,96.03,378216.0,89.0429,89.3677,89.0243,89.1171,378216.0
2016-01-15 09:40:00,96.02,96.24,95.59,96.1,347280.0,89.1078,89.312,88.7088,89.1821,347280.0
2016-01-15 09:45:00,96.09,96.27,95.83,96.25,323993.0,89.1728,89.3399,88.9315,89.3213,323993.0
2016-01-15 09:50:00,96.23,96.88,95.65,95.9,300219.0,89.3027,89.9059,88.7645,88.9965,300219.0
2016-01-15 09:55:00,95.9,96.07,95.4,95.89,241978.0,88.9965,89.1542,88.5325,88.9872,241978.0
2016-01-15 10:00:00,95.86,95.95,95.11,95.19,252189.0,88.9594,89.0429,88.2634,88.3376,252189.0
2016-01-15 10:05:00,95.17,95.8,95.13,95.56,221867.0,88.319,88.9037,88.2819,88.681,221867.0
2016-01-15 10:10:00,95.56,95.76,95.13,95.24,195885.0,88.681,88.8666,88.2819,88.384,195885.0
2016-01-15 10:15:00,95.24,95.69,95.17,95.68,237011.0,88.384,88.8016,88.319,88.7923,237011.0
2016-01-15 10:20:00,95.68,95.88,95.56,95.84,143998.0,88.7923,88.9779,88.681,88.9408,143998.0
2016-01-15 10:25:00,95.84,96.0,95.66,95.66,149163.0,88.9408,89.0893,88.7738,88.7738,149163.0
2016-01-15 10:30:00,95.67,95.96,95.6,95.81,162952.0,88.783,89.0522,88.7181,88.913,162952.0
2016-01-15 10:35:00,95.8,96.0,95.8,96.0,112527.0,88.9037,89.0893,88.9037,89.0893,112527.0
2016-01-15 10:40:00,95.99,96.12,95.76,95.78,149043.0,89.08,89.2007,88.8666,88.8851,149043.0
2016-01-15 10:45:00,95.75,96.08,95.61,96.04,102813.0,88.8573,89.1635,88.7274,89.1264,102813.0
2016-01-15 10:50:00,96.05,96.18,95.7,95.9,91763.0,89.1357,89.2563,88.8109,88.9965,91763.0
2016-01-15 10:55:00,95.9,96.11,95.81,95.93,134135.0,88.9965,89.1914,88.913,89.0243,134135.0
2016-01-15 11:00:00,95.91,96.01,95.53,95.59,291742.0,89.0058,89.0986,88.6531,88.7088,291742.0
2016-01-15 11:05:00,95.59,95.66,95.28,95.32,201642.0,88.7088,88.7738,88.4211,88.4582,201642.0
2016-01-15 11:10:00,95.29,95.51,95.21,95.51,161525.0,88.4304,88.6346,88.3562,88.6346,161525.0
2016-01-15 11:15:00,95.52,95.73,95.27,95.32,137080.0,88.6438,88.8387,88.4118,88.4582,137080.0
2016-01-15 11:20:00,95.33,95.35,95.1,95.15,195210.0,88.4675,88.4861,88.2541,88.3005,195210.0
2016-01-15 11:25:00,95.15,95.37,94.98,95.24,675064.0,88.3005,88.5046,88.1427,88.384,675064.0
2016-01-15 11:30:00,95.24,95.25,95.01,95.05,160589.0,88.384,88.3933,88.1706,88.2077,160589.0
2016-01-15 11:35:00,95.07,95.14,94.98,95.05,234866.0,88.2262,88.2912,88.1427,88.2077,234866.0
2016-01-15 11:40:00,95.04,95.22,95.03,95.18,197627.0,88.1984,88.3654,88.1891,88.3283,197627.0
2016-01-15 11:45:00,95.18,95.22,95.05,95.15,110486.0,88.3283,88.3654,88.2077,88.3005,110486.0
2016-01-15 11:50:00,95.16,95.26,95.08,95.09,213216.0,88.3098,88.4026,88.2355,88.2448,213216.0
2016-01-15 11:55:00,95.1,95.12,94.95,95.0,228392.0,88.2541,88.2726,88.1149,88.1613,228392.0
2016-01-15 12:00:00,94.99,95.07,94.79,94.83,166151.0,88.152,88.2262,87.9664,88.0035,166151.0
2016-01-15 12:05:00,94.84,94.86,94.7,94.78,109133.0,88.0128,88.0314,87.8829,87.9571,109133.0
2016-01-15 12:10:00,94.78,94.91,94.5,94.62,215957.0,87.9571,88.0778,87.6973,87.8086,215957.0
2016-01-15 12:15:00,94.63,94.66,94.32,94.32,133583.0,87.8179,87.8458,87.5302,87.5302,133583.0
2016-01-15 12:20:00,94.3,94.37,94.05,94.06,244396.0,87.5117,87.5766,87.2797,87.2889,244396.0
2016-01-15 12:25:00,94.06,94.16,93.84,94.05,288291.0,87.2889,87.3817,87.0848,87.2797,288291.0
2016-01-15 12:30:00,94.06,94.09,93.9,94.08,232799.0,87.2889,87.3168,87.1405,87.3075,232799.0
2016-01-15 12:35:00,94.07,94.09,93.93,93.97,241265.0,87.2982,87.3168,87.1683,87.2054,241265.0
2016-01-15 12:40:00,93.97,94.26,93.84,94.21,314850.0,87.2054,87.4745,87.0848,87.4281,314850.0
2016-01-15 12:45:00,94.22,94.37,94.16,94.29,214655.0,87.4374,87.5766,87.3817,87.5024,214655.0
2016-01-15 12:50:00,94.28,94.35,94.15,94.3,177359.0,87.4931,87.5581,87.3725,87.5117,177359.0
2016-01-15 12:55:00,94.3,94.5,94.29,94.34,236400.0,87.5117,87.6973,87.5024,87.5488,236400.0
2016-01-15 13:00:00,94.32,94.44,94.23,94.32,161668.0,87.5302,87.6416,87.4467,87.5302,161668.0
2016-01-15 13:05:00,94.33,94.34,93.95,94.06,193964.0,87.5395,87.5488,87.1869,87.2889,193964.0
2016-01-15 13:10:00,94.06,94.31,94.03,94.18,201603.0,87.2889,87.5209,87.2611,87.4003,201603.0
2016-01-15 13:15:00,94.18,94.32,94.05,94.27,161412.0,87.4003,87.5302,87.2797,87.4838,161412.0
2016-01-15 13:20:00,94.27,94.33,94.19,94.29,105045.0,87.4838,87.5395,87.4096,87.5024,105045.0
2016-01-15 13:25:00,94.29,94.45,94.02,94.05,165042.0,87.5024,87.6509,87.2518,87.2797,165042.0
2016-01-15 13:30:00,94.07,94.1,93.9,94.02,125106.0,87.2982,87.3261,87.1405,87.2518,125106.0
2016-01-15 13:35:00,94.04,94.11,93.97,94.04,79403.0,87.2704,87.3353,87.2054,87.2704,79403.0
2016-01-15 13:40:00,94.04,94.33,93.99,94.31,122190.0,87.2704,87.5395,87.224,87.5209,122190.0
2016-01-15 13:45:00,94.3,94.45,94.25,94.37,131983.0,87.5117,87.6509,87.4653,87.5766,131983.0
2016-01-15 13:50:00,94.36,94.84,94.29,94.84,149322.0,87.5673,88.0128,87.5024,88.0128,149322.0
2016-01-15 13:55:00,94.86,94.86,94.33,94.37,140023.0,88.0314,88.0314,87.5395,87.5766,140023.0
2016-01-15 14:00:00,94.36,94.39,94.1,94.1,132497.0,87.5673,87.5952,87.3261,87.3261,132497.0
2016-01-15 14:05:00,94.12,94.23,93.95,94.23,137527.0,87.3446,87.4467,87.1869,87.4467,137527.0
2016-01-15 14:10:00,94.24,94.39,94.09,94.1,140305.0,87.456,87.5952,87.3168,87.3261,140305.0
2016-01-15 14:15:00,94.1,94.22,94.08,94.11,221311.0,87.3261,87.4374,87.3075,87.3353,221311.0
2016-01-15 14:20:00,94.1,94.12,93.74,93.86,173159.0,87.3261,87.3446,86.992,87.1033,173159.0
2016-01-15 14:25:00,93.86,93.94,93.77,93.78,109614.0,87.1033,87.1776,87.0198,87.0291,109614.0
2016-01-15 14:30:00,93.77,93.96,93.58,93.84,150518.0,87.0198,87.1961,86.8435,87.0848,150518.0
2016-01-15 14:35:00,93.86,94.02,93.77,93.98,129295.0,87.1033,87.2518,87.0198,87.2147,129295.0
2016-01-15 14:40:00,94.0,94.21,94.0,94.1,178370.0,87.2333,87.4281,87.2333,87.3261,178370.0
2016-01-15 14:45:00,94.1,94.12,93.94,93.98,217919.0,87.3261,87.3446,87.1776,87.2147,217919.0
2016-01-15 14:50:00,94.01,94.12,93.88,94.07,343048.0,87.2425,87.3446,87.1219,87.2982,343048.0
2016-01-15 14:55:00,94.07,94.35,94.07,94.3,225833.0,87.2982,87.5581,87.2982,87.5117,225833.0
2016-01-15 15:00:00,94.3,94.31,94.04,94.23,303150.0,87.5117,87.5209,87.2704,87.4467,303150.0
2016-01-15 15:05:00,94.23,94.26,94.0,94.01,351950.0,87.4467,87.4745,87.2333,87.2425,351950.0
2016-01-15 15:10:00,94.0,94.04,93.81,94.01,294385.0,87.2333,87.2704,87.0569,87.2425,294385.0
2016-01-15 15:15:00,94.02,94.05,93.46,93.51,303700.0,87.2518,87.2797,86.7321,86.7785,303700.0
2016-01-15 15:20:00,93.5,93.87,93.46,93.84,346934.0,86.7693,87.1126,86.7321,87.0848,346934.0
2016-01-15 15:25:00,93.83,94.03,93.74,93.99,336748.0,87.0755,87.2611,86.992,87.224,336748.0
2016-01-15 15:30:00,93.99,94.0,93.69,93.87,318605.0,87.224,87.2333,86.9456,87.1126,318605.0
2016-01-15 15:35:00,93.86,93.93,93.67,93.67,322342.0,87.1033,87.1683,86.927,86.927,322342.0
2016-01-15 15:40:00,93.67,93.88,93.6,93.86,405157.0,86.927,87.1219,86.8621,87.1033,405157.0
2016-01-15 15:45:00,93.87,93.99,93.85,93.97,381190.0,87.1126,87.224,87.0941,87.2054,381190.0
2016-01-15 15:50:00,93.96,93.97,93.76,93.86,379944.0,87.1961,87.2054,87.0105,87.1033,379944.0
2016-01-15 15:55:00,93.86,93.91,93.68,93.89,865598.0,87.1033,87.1497,86.9363,87.1312,865598.0
2016-01-19 09:30:00,95.0,95.04,94.37,94.78,506378.0,88.1613,88.1984,87.5766,87.9571,506378.0
2016-01-19 09:35:00,94.82,95.07,94.59,94.86,270805.0,87.9942,88.2262,87.7808,88.0314,270805.0
2016-01-19 09:40:00,94.88,94.9,94.23,94.25,257217.0,88.0499,88.0685,87.4467,87.4653,257217.0
2016-01-19 09:45:00,94.25,94.32,93.9,93.97,356899.0,87.4653,87.5302,87.1405,87.2054,356899.0
2016-01-19 09:50:00,93.96,94.18,93.55,94.18,317217.0,87.1961,87.4003,86.8157,87.4003,317217.0
2016-01-19 09:55:00,94.17,94.44,94.03,94.14,234430.0,87.391,87.6416,87.2611,87.3632,234430.0
2016-01-19 10:00:00,94.13,94.25,93.94,94.09,240506.0,87.3539,87.4653,87.1776,87.3168,240506.0
2016-01-19 10:05:00,94.09,94.39,94.08,94.28,364444.0,87.3168,87.5952,87.3075,87.4931,364444.0
2016-01-19 10:10:00,94.3,94.69,94.27,94.56,144692.0,87.5117,87.8736,87.4838,87.7529,144692.0
2016-01-19 10:15:00,94.56,94.83,94.5,94.7,194775.0,87.7529,88.0035,87.6973,87.8829,194775.0
2016-01-19 10:20:00,94.7,94.91,94.68,94.75,174727.0,87.8829,88.0778,87.8643,87.9293,174727.0
2016-01-19 10:25:00,94.76,94.84,94.72,94.79,148734.0,87.9386,88.0128,87.9014,87.9664,148734.0
2016-01-19 10:30:00,94.79,94.93,94.73,94.81,195327.0,87.9664,88.0963,87.9107,87.985,195327.0
2016-01-19 10:35:00,94.81,94.82,94.6,94.65,280846.0,87.985,87.9942,87.7901,87.8365,280846.0
2016-01-19 10:40:00,94.64,94.67,94.53,94.58,238710.0,87.8272,87.855,87.7251,87.7715,238710.0
2016-01-19 10:45:00,94.58,94.58,94.34,94.45,173227.0,87.7715,87.7715,87.5488,87.6509,173227.0
2016-01-19 10:50:00,94.44,94.61,94.12,94.2,173684.0,87.6416,87.7994,87.3446,87.4189,173684.0
2016-01-19 10:55:00,94.19,94.5,94.17,94.35,85764.0,87.4096,87.6973,87.391,87.5581,85764.0
2016-01-19 11:00:00,94.34,94.65,94.29,94.5,101406.0,87.5488,87.8365,87.5024,87.6973,101406.0
2016-01-19 11:05:00,94.5,94.66,94.41,94.66,85748.0,87.6973,87.8458,87.6137,87.8458,85748.0
2016-01-19 11:10:00,94.64,94.66,94.41,94.46,90292.0,87.8272,87.8458,87.6137,87.6601,90292.0
2016-01-19 11:15:00,94.46,94.61,94.16,94.17,224812.0,87.6601,87.7994,87.3817,87.391,224812.0
2016-01-19 11:20:00,94.18,94.26,93.98,94.15,150906.0,87.4003,87.4745,87.2147,87.3725,150906.0
2016-01-19 11:25:00,94.12,94.48,94.12,94.48,77516.0,87.3446,87.6787,87.3446,87.6787,77516.0
2016-01-19 11:30:00,94.46,94.53,94.27,94.29,153251.0,87.6601,87.7251,87.4838,87.5024,153251.0
2016-01-19 11:35:00,94.28,94.6,94.27,94.55,93808.0,87.4931,87.7901,87.4838,87.7437,93808.0
2016-01-19 11:40:00,94.55,94.55,94.38,94.5,47727.0,87.7437,87.7437,87.5859,87.6973,47727.0
2016-01-19 11:45:00,94.5,94.61,94.37,94.38,91863.0,87.6973,87.7994,87.5766,87.5859,91863.0
2016-01-19 11:50:00,94.37,94.53,94.3,94.35,61099.0,87.5766,87.7251,87.5117,87.5581,61099.0
2016-01-19 11:55:00,94.35,94.56,94.26,94.28,106522.0,87.5581,87.7529,87.4745,87.4931,106522.0
2016-01-19 12:00:00,94.28,94.3,94.04,94.06,98707.0,87.4931,87.5117,87.2704,87.2889,98707.0
2016-01-19 12:05:00,94.06,94.09,93.8,93.82,158975.0,87.2889,87.3168,87.0477,87.0662,158975.0
2016-01-19 12:10:00,93.81,94.13,93.79,94.08,113573.0,87.0569,87.3539,87.0384,87.3075,113573.0
2016-01-19 12:15:00,94.07,94.08,93.79,93.84,109457.0,87.2982,87.3075,87.0384,87.0848,109457.0
2016-01-19 12:20:00,93.83,94.01,93.79,93.89,131627.0,87.0755,87.2425,87.0384,87.1312,131627.0
2016-01-19 12:25:00,93.9,94.02,93.83,93.99,102083.0,87.1405,87.2518,87.0755,87.224,102083.0
2016-01-19 12:30:00,93.99,94.08,93.96,94.06,297832.0,87.224,87.3075,87.1961,87.2889,297832.0
2016-01-19 12:35:00,94.06,94.25,94.02,94.07,71414.0,87.2889,87.4653,87.2518,87.2982,71414.0
2016-01-19 12:40:00,94.06,94.24,93.95,93.97,76617.0,87.2889,87.456,87.1869,87.2054,76617.0
2016-01-19 12:45:00,93.96,93.98,93.78,93.88,97962.0,87.1961,87.2147,87.0291,87.1219,97962.0
2016-01-19 12:50:00,93.88,94.1,93.84,94.03,69094.0,87.1219,87.3261,87.0848,87.2611,69094.0
2016-01-19 12:55:00,94.02,94.07,93.91,93.97,79867.0,87.2518,87.2982,87.1497,87.2054,79867.0
2016-01-19 13:00:00,93.96,94.02,93.9,93.91,197345.0,87.1961,87.2518,87.1405,87.1497,197345.0
2016-01-19 13:05:00,93.92,94.05,93.84,94.0,61999.0,87.159,87.2797,87.0848,87.2333,61999.0
2016-01-19 13:10:00,94.03,94.25,93.94,94.0,117144.0,87.2611,87.4653,87.1776,87.2333,117144.0
2016-01-19 13:15:00,93.99,94.19,93.94,94.19,46300.0,87.224,87.4096,87.1776,87.4096,46300.0
2016-01-19 13:20:00,94.18,94.26,94.08,94.11,50113.0,87.4003,87.4745,87.3075,87.3353,50113.0
2016-01-19 13:25:00,94.08,94.11,93.93,93.97,54322.0,87.3075,87.3353,87.1683,87.2054,54322.0
2016-01-19 13:30:00,93.97,94.02,93.89,93.97,98829.0,87.2054,87.2518,87.1312,87.2054,98829.0
2016-01-19 13:35:00,93.97,94.09,93.88,94.07,70791.0,87.2054,87.3168,87.1219,87.2982,70791.0
2016-01-19 13:40:00,94.06,94.08,93.8,93.84,55436.0,87.2889,87.3075,87.0477,87.0848,55436.0
2016-01-19 13:45:00,93.85,94.12,93.84,94.05,86125.0,87.0941,87.3446,87.0848,87.2797,86125.0
2016-01-19 13:50:00,94.04,94.05,93.87,93.91,54473.0,87.2704,87.2797,87.1126,87.1497,54473.0
2016-01-19 13:55:00,93.92,94.09,93.91,93.99,97432.0,87.159,87.3168,87.1497,87.224,97432.0
2016-01-19 14:00:00,93.98,94.1,93.92,93.96,127419.0,87.2147,87.3261,87.159,87.1961,127419.0
2016-01-19 14:05:00,93.96,93.97,93.73,93.75,146594.0,87.1961,87.2054,86.9827,87.0013,146594.0
2016-01-19 14:10:00,93.75,93.78,93.6,93.6,139063.0,87.0013,87.0291,86.8621,86.8621,139063.0
2016-01-19 14:15:00,93.6,93.68,93.55,93.63,96895.0,86.8621,86.9363,86.8157,86.8899,96895.0
2016-01-19 14:20:00,93.61,93.62,93.43,93.58,118117.0,86.8713,86.8806,86.7043,86.8435,118117.0
2016-01-19 14:25:00,93.6,93.64,93.49,93.61,82481.0,86.8621,86.8992,86.76,86.8713,82481.0
2016-01-19 14:30:00,93.62,93.72,93.59,93.63,184864.0,86.8806,86.9734,86.8528,86.8899,184864.0
2016-01-19 14:35:00,93.62,93.7,93.5,93.64,109671.0,86.8806,86.9549,86.7693,86.8992,109671.0
2016-01-19 14:40:00,93.63,93.67,93.23,93.24,127688.0,86.8899,86.927,86.5187,86.528,127688.0
2016-01-19 14:45:00,93.23,93.24,93.03,93.14,125233.0,86.5187,86.528,86.3331,86.4352,125233.0
2016-01-19 14:50:00,93.14,93.35,93.06,93.34,117676.0,86.4352,86.6301,86.3609,86.6208,117676.0
2016-01-19 14:55:00,93.35,93.51,93.32,93.5,110953.0,86.6301,86.7785,86.6022,86.7693,110953.0
2016-01-19 15:00:00,93.5,93.79,93.4,93.77,101311.0,86.7693,87.0384,86.6765,87.0198,101311.0
2016-01-19 15:05:00,93.77,93.9,93.68,93.84,122078.0,87.0198,87.1405,86.9363,87.0848,122078.0
2016-01-19 15:10:00,93.84,93.93,93.67,93.8,96998.0,87.0848,87.1683,86.927,87.0477,96998.0
2016-01-19 15:15:00,93.81,93.88,93.68,93.69,114292.0,87.0569,87.1219,86.9363,86.9456,114292.0
2016-01-19 15:20:00,93.7,93.95,93.66,93.9,104978.0,86.9549,87.1869,86.9177,87.1405,104978.0
2016-01-19 15:25:00,93.9,94.11,93.88,94.02,107970.0,87.1405,87.3353,87.1219,87.2518,107970.0
2016-01-19 15:30:00,94.03,94.12,93.99,94.06,143663.0,87.2611,87.3446,87.224,87.2889,143663.0
2016-01-19 15:35:00,94.06,94.17,93.94,94.03,136331.0,87.2889,87.391,87.1776,87.2611,136331.0
2016-01-19 15:40:00,94.03,94.29,93.99,94.21,195884.0,87.2611,87.5024,87.224,87.4281,195884.0
2016-01-19 15:45:00,94.23,94.33,94.05,94.26,237853.0,87.4467,87.5395,87.2797,87.4745,237853.0
2016-01-19 15:50:00,94.27,94.31,94.06,94.15,193280.0,87.4838,87.5209,87.2889,87.3725,193280.0
2016-01-19 15:55:00,94.16,94.16,93.93,93.94,403531.0,87.3817,87.3817,87.1683,87.1776,403531.0
2016-01-20 09:30:00,92.18,92.69,92.02,92.28,520452.0,85.5443,86.0176,85.3958,85.6371,520452.0
2016-01-20 09:35:00,92.27,92.48,91.79,91.89,250209.0,85.6278,85.8227,85.1824,85.2752,250209.0
2016-01-20 09:40:00,91.9,92.07,91.82,91.95,236005.0,85.2844,85.4422,85.2102,85.3308,236005.0
2016-01-20 09:45:00,91.95,92.36,91.9,91.98,255196.0,85.3308,85.7113,85.2844,85.3587,255196.0
2016-01-20 09:50:00,91.97,92.01,91.75,91.85,165900.0,85.3494,85.3865,85.1452,85.238,165900.0
2016-01-20 09:55:00,91.85,91.89,91.6,91.77,191376.0,85.238,85.2752,85.006,85.1638,191376.0
2016-01-20 10:00:00,91.76,91.84,91.45,91.6,219002.0,85.1545,85.2288,84.8668,85.006,219002.0
2016-01-20 10:05:00,91.61,91.98,91.6,91.98,152272.0,85.0153,85.3587,85.006,85.3587,152272.0
2016-01-20 10:10:00,91.97,91.98,91.6,91.85,188055.0,85.3494,85.3587,85.006,85.238,188055.0
2016-01-20 10:15:00,91.85,92.01,91.73,91.93,352544.0,85.238,85.3865,85.1267,85.3123,352544.0
2016-01-20 10:20:00,91.9,92.01,91.71,91.95,180387.0,85.2844,85.3865,85.1081,85.3308,180387.0
2016-01-20 10:25:00,91.96,92.06,91.8,91.89,187165.0,85.3401,85.4329,85.1916,85.2752,187165.0
2016-01-20 10:30:00,91.87,91.93,91.55,91.7,148727.0,85.2566,85.3123,84.9596,85.0988,148727.0
2016-01-20 10:35:00,91.71,91.71,91.46,91.53,148188.0,85.1081,85.1081,84.8761,84.9411,148188.0
2016-01-20 10:40:00,91.54,91.83,91.37,91.76,143445.0,84.9503,85.2195,84.7926,85.1545,143445.0
2016-01-20 10:45:00,91.77,91.79,91.53,91.56,131727.0,85.1638,85.1824,84.9411,84.9689,131727.0
2016-01-20 10:50:00,91.55,91.64,91.28,91.3,200852.0,84.9596,85.0432,84.7091,84.7276,200852.0
2016-01-20 10:55:00,91.29,91.42,91.22,91.29,172489.0,84.7183,84.839,84.6534,84.7183,172489.0
2016-01-20 11:00:00,91.29,91.4,91.12,91.23,215284.0,84.7183,84.8204,84.5606,84.6627,215284.0
2016-01-20 11:05:00,91.22,91.32,91.09,91.27,196081.0,84.6534,84.7462,84.5327,84.6998,196081.0
2016-01-20 11:10:00,91.29,91.45,91.24,91.32,260691.0,84.7183,84.8668,84.6719,84.7462,260691.0
2016-01-20 11:15:00,91.31,91.45,91.26,91.4,207288.0,84.7369,84.8668,84.6905,84.8204,207288.0
2016-01-20 11:20:00,91.39,91.52,91.26,91.33,117068.0,84.8111,84.9318,84.6905,84.7555,117068.0
2016-01-20 11:25:00,91.33,91.35,91.08,91.15,226849.0,84.7555,84.774,84.5235,84.5884,226849.0
2016-01-20 11:30:00,91.16,91.34,91.12,91.22,150594.0,84.5977,84.7647,84.5606,84.6534,150594.0
2016-01-20 11:35:00,91.22,91.35,91.09,91.24,151640.0,84.6534,84.774,84.5327,84.6719,151640.0
2016-01-20 11:40:00,91.24,91.38,91.14,91.14,114951.0,84.6719,84.8019,84.5791,84.5791,114951.0
2016-01-20 11:45:00,91.15,91.28,91.04,91.07,117209.0,84.5884,84.7091,84.4863,84.5142,117209.0
2016-01-20 11:50:00,91.06,91.07,90.86,90.87,199661.0,84.5049,84.5142,84.3193,84.3286,199661.0
2016-01-20 11:55:00,90.87,91.12,90.81,90.95,148619.0,84.3286,84.5606,84.2729,84.4028,148619.0
2016-01-20 12:00:00,90.95,91.17,90.95,91.07,105050.0,84.4028,84.607,84.4028,84.5142,105050.0
2016-01-20 12:05:00,91.06,91.08,90.76,90.89,155829.0,84.5049,84.5235,84.2265,84.3471,155829.0
2016-01-20 12:10:00,90.88,91.0,90.8,90.9,119151.0,84.3379,84.4492,84.2636,84.3564,119151.0
2016-01-20 12:15:00,90.89,91.0,90.8,90.89,86448.0,84.3471,84.4492,84.2636,84.3471,86448.0
2016-01-20 12:20:00,90.9,90.93,90.53,90.67,195001.0,84.3564,84.3843,84.0131,84.143,195001.0
2016-01-20 12:25:00,90.66,90.67,90.42,90.55,154054.0,84.1337,84.143,83.911,84.0316,154054.0
2016-01-20 12:30:00,90.55,90.78,90.52,90.64,114522.0,84.0316,84.2451,84.0038,84.1151,114522.0
2016-01-20 12:35:00,90.64,90.72,90.51,90.66,125996.0,84.1151,84.1894,83.9945,84.1337,125996.0
2016-01-20 12:40:00,90.66,90.76,90.56,90.63,104984.0,84.1337,84.2265,84.0409,84.1059,104984.0
2016-01-20 12:45:00,90.63,90.64,90.45,90.61,120647.0,84.1059,84.1151,83.9388,84.0873,120647.0
2016-01-20 12:50:00,90.61,90.97,90.52,90.94,173683.0,84.0873,84.4214,84.0038,84.3935,173683.0
2016-01-20 12:55:00,90.94,91.3,90.91,91.27,123357.0,84.3935,84.7276,84.3657,84.6998,123357.0
2016-01-20 13:00:00,91.28,91.45,91.16,91.36,112188.0,84.7091,84.8668,84.5977,84.7833,112188.0
2016-01-20 13:05:00,91.35,91.42,91.2,91.31,102935.0,84.774,84.839,84.6348,84.7369,102935.0
2016-01-20 13:10:00,91.31,91.4,91.16,91.25,91712.0,84.7369,84.8204,84.5977,84.6812,91712.0
2016-01-20 13:15:00,91.26,91.28,90.92,90.96,94752.0,84.6905,84.7091,84.375,84.4121,94752.0
2016-01-20 13:20:00,90.97,91.39,90.86,91.35,93347.0,84.4214,84.8111,84.3193,84.774,93347.0
2016-01-20 13:25:00,91.35,91.49,91.17,91.3,166565.0,84.774,84.9039,84.607,84.7276,166565.0
2016-01-20 13:30:00,91.3,91.71,91.25,91.49,169941.0,84.7276,85.1081,84.6812,84.9039,169941.0
2016-01-20 13:35:00,91.49,91.89,91.34,91.85,187674.0,84.9039,85.2752,84.7647,85.238,187674.0
2016-01-20 13:40:00,91.87,92.19,91.82,92.15,126523.0,85.2566,85.5536,85.2102,85.5164,126523.0
2016-01-20 13:45:00,92.15,92.42,92.02,92.34,118654.0,85.5164,85.767,85.3958,85.6928,118654.0
2016-01-20 13:50:00,92.33,92.47,92.23,92.39,171653.0,85.6835,85.8134,85.5907,85.7392,171653.0
2016-01-20 13:55:00,92.37,92.43,92.12,92.19,228913.0,85.7206,85.7763,85.4886,85.5536,228913.0
2016-01-20 14:00:00,92.19,92.19,91.86,91.96,156007.0,85.5536,85.5536,85.2473,85.3401,156007.0
2016-01-20 14:05:00,91.98,92.23,91.95,92.15,130228.0,85.3587,85.5907,85.3308,85.5164,130228.0
2016-01-20 14:10:00,92.15,92.35,92.09,92.1,184663.0,85.5164,85.702,85.4608,85.47,184663.0
2016-01-20 14:15:00,92.1,92.32,91.99,92.17,108944.0,85.47,85.6742,85.368,85.535,108944.0
2016-01-20 14:20:00,92.18,92.3,91.84,92.02,129029.0,85.5443,85.6556,85.2288,85.3958,129029.0
2016-01-20 14:25:00,92.04,92.17,91.82,91.95,147750.0,85.4144,85.535,85.2102,85.3308,147750.0
2016-01-20 14:30:00,91.96,92.12,91.78,92.0,598938.0,85.3401,85.4886,85.1731,85.3772,598938.0
2016-01-20 14:35:00,92.02,92.23,91.91,92.22,194987.0,85.3958,85.5907,85.2937,85.5814,194987.0
2016-01-20 14:40:00,92.23,92.38,92.1,92.18,109623.0,85.5907,85.7299,85.47,85.5443,109623.0
2016-01-20 14:45:00,92.19,92.37,92.02,92.27,166194.0,85.5536,85.7206,85.3958,85.6278,166194.0
2016-01-20 14:50:00,92.28,92.61,92.24,92.5,147707.0,85.6371,85.9433,85.6,85.8412,147707.0
2016-01-20 14:55:00,92.5,92.67,92.48,92.51,148323.0,85.8412,85.999,85.8227,85.8505,148323.0
2016-01-20 15:00:00,92.5,92.76,92.29,92.73,205424.0,85.8412,86.0825,85.6464,86.0547,205424.0
2016-01-20 15:05:00,92.77,92.81,92.57,92.66,163886.0,86.0918,86.1289,85.9062,85.9897,163886.0
2016-01-20 15:10:00,92.67,92.77,92.54,92.64,312970.0,85.999,86.0918,85.8784,85.9712,312970.0
2016-01-20 15:15:00,92.64,93.21,92.64,93.04,234455.0,85.9712,86.5001,85.9712,86.3424,234455.0
2016-01-20 15:20:00,93.05,93.25,92.98,93.1,295912.0,86.3516,86.5373,86.2867,86.398,295912.0
2016-01-20 15:25:00,93.09,93.64,92.96,93.53,308553.0,86.3888,86.8992,86.2681,86.7971,308553.0
2016-01-20 15:30:00,93.53,93.61,93.07,93.08,261628.0,86.7971,86.8713,86.3702,86.3795,261628.0
2016-01-20 15:35:00,93.09,93.35,93.08,93.27,202548.0,86.3888,86.6301,86.3795,86.5558,202548.0
2016-01-20 15:40:00,93.27,93.3,92.82,92.92,306085.0,86.5558,86.5837,86.1382,86.231,306085.0
2016-01-20 15:45:00,92.9,92.9,92.44,92.71,212004.0,86.2124,86.2124,85.7856,86.0361,212004.0
2016-01-20 15:50:00,92.71,92.91,92.55,92.89,211590.0,86.0361,86.2217,85.8876,86.2032,211590.0
2016-01-20 15:55:00,92.88,92.88,92.47,92.54,381804.0,86.1939,86.1939,85.8134,85.8784,381804.0
2016-01-21 09:30:00,92.87,93.25,92.68,93.15,360559.0,86.1846,86.5373,86.0083,86.4445,360559.0
2016-01-21 09:35:00,93.16,93.18,92.61,92.66,216661.0,86.4537,86.4723,85.9433,85.9897,216661.0
2016-01-21 09:40:00,92.67,92.89,92.3,92.46,137517.0,85.999,86.2032,85.6556,85.8041,137517.0
2016-01-21 09:45:00,92.46,92.56,92.31,92.46,130355.0,85.8041,85.8969,85.6649,85.8041,130355.0
2016-01-21 09:50:00,92.48,92.72,92.36,92.69,136450.0,85.8227,86.0454,85.7113,86.0176,136450.0
2016-01-21 09:55:00,92.71,92.81,92.53,92.62,122323.0,86.0361,86.1289,85.8691,85.9526,122323.0
2016-01-21 10:00:00,92.66,93.37,92.64,93.29,188838.0,85.9897,86.6486,85.9712,86.5744,188838.0
2016-01-21 10:05:00,93.3,93.8,93.16,93.54,184743.0,86.5837,87.0477,86.4537,86.8064,184743.0
2016-01-21 10:10:00,93.52,93.91,93.48,93.84,158545.0,86.7878,87.1497,86.7507,87.0848,158545.0
2016-01-21 10:15:00,93.86,94.04,93.63,93.73,135249.0,87.1033,87.2704,86.8899,86.9827,135249.0
2016-01-21 10:20:00,93.74,93.8,93.27,93.34,119961.0,86.992,87.0477,86.5558,86.6208,119961.0
2016-01-21 10:25:00,93.35,93.59,93.34,93.53,114855.0,86.6301,86.8528,86.6208,86.7971,114855.0
2016-01-21 10:30:00,93.56,93.82,93.26,93.76,108458.0,86.8249,87.0662,86.5465,87.0105,108458.0
2016-01-21 10:35:00,93.79,94.0,93.51,93.58,141263.0,87.0384,87.2333,86.7785,86.8435,141263.0
2016-01-21 10:40:00,93.58,93.86,93.46,93.8,148336.0,86.8435,87.1033,86.7321,87.0477,148336.0
2016-01-21 10:45:00,93.81,94.14,93.8,93.88,123692.0,87.0569,87.3632,87.0477,87.1219,123692.0
2016-01-21 10:50:00,93.88,93.93,93.66,93.8,105222.0,87.1219,87.1683,86.9177,87.0477,105222.0
2016-01-21 10:55:00,93.78,93.93,93.51,93.54,165687.0,87.0291,87.1683,86.7785,86.8064,165687.0
2016-01-21 11:00:00,93.55,93.93,93.39,93.9,129468.0,86.8157,87.1683,86.6672,87.1405,129468.0
2016-01-21 11:05:00,93.88,94.02,93.76,93.89,133488.0,87.1219,87.2518,87.0105,87.1312,133488.0
2016-01-21 11:10:00,93.9,93.94,93.69,93.76,101385.0,87.1405,87.1776,86.9456,87.0105,101385.0
2016-01-21 11:15:00,93.79,93.91,93.63,93.76,93075.0,87.0384,87.1497,86.8899,87.0105,93075.0
2016-01-21 11:20:00,93.79,93.94,93.72,93.77,95813.0,87.0384,87.1776,86.9734,87.0198,95813.0
2016-01-21 11:25:00,93.73,93.78,93.51,93.62,79074.0,86.9827,87.0291,86.7785,86.8806,79074.0
2016-01-21 11:30:00,93.64,93.89,93.59,93.63,97895.0,86.8992,87.1312,86.8528,86.8899,97895.0
2016-01-21 11:35:00,93.64,93.96,93.59,93.93,121507.0,86.8992,87.1961,86.8528,87.1683,121507.0
2016-01-21 11:40:00,93.93,93.94,93.78,93.84,118398.0,87.1683,87.1776,87.0291,87.0848,118398.0
2016-01-21 11:45:00,93.86,93.97,93.82,93.95,108284.0,87.1033,87.2054,87.0662,87.1869,108284.0
2016-01-21 11:50:00,93.97,93.99,93.77,93.9,101208.0,87.2054,87.224,87.0198,87.1405,101208.0
2016-01-21 11:55:00,93.91,94.24,93.91,94.21,143851.0,87.1497,87.456,87.1497,87.4281,143851.0
2016-01-21 12:00:00,94.21,94.38,94.18,94.3,116134.0,87.4281,87.5859,87.4003,87.5117,116134.0
2016-01-21 12:05:00,94.29,94.69,94.22,94.53,373052.0,87.5024,87.8736,87.4374,87.7251,373052.0
2016-01-21 12:10:00,94.54,94.56,94.32,94.42,157908.0,87.7344,87.7529,87.5302,87.623,157908.0
2016-01-21 12:15:00,94.42,94.53,94.33,94.34,107840.0,87.623,87.7251,87.5395,87.5488,107840.0
2016-01-21 12:20:00,94.35,94.35,94.16,94.25,81617.0,87.5581,87.5581,87.3817,87.4653,81617.0
2016-01-21 12:25:00,94.28,94.46,94.19,94.36,77760.0,87.4931,87.6601,87.4096,87.5673,77760.0
2016-01-21 12:30:00,94.37,94.51,94.32,94.42,101998.0,87.5766,87.7065,87.5302,87.623,101998.0
2016-01-21 12:35:00,94.43,94.62,94.41,94.54,82484.0,87.6323,87.8086,87.6137,87.7344,82484.0
2016-01-21 12:40:00,94.55,94.64,94.39,94.42,67960.0,87.7437,87.8272,87.5952,87.623,67960.0
2016-01-21 12:45:00,94.42,94.44,94.27,94.34,66088.0,87.623,87.6416,87.4838,87.5488,66088.0
2016-01-21 12:50:00,94.34,94.41,94.23,94.27,60230.0,87.5488,87.6137,87.4467,87.4838,60230.0
2016-01-21 12:55:00,94.26,94.41,94.17,94.38,65599.0,87.4745,87.6137,87.391,87.5859,65599.0
2016-01-21 13:00:00,94.39,94.56,94.38,94.55,75187.0,87.5952,87.7529,87.5859,87.7437,75187.0
2016-01-21 13:05:00,94.54,94.78,94.49,94.75,100245.0,87.7344,87.9571,87.688,87.9293,100245.0
2016-01-21 13:10:00,94.74,94.79,94.61,94.62,112848.0,87.92,87.9664,87.7994,87.8086,112848.0
2016-01-21 13:15:00,94.62,94.86,94.61,94.78,165902.0,87.8086,88.0314,87.7994,87.9571,165902.0
2016-01-21 13:20:00,94.77,94.77,94.4,94.56,139175.0,87.9478,87.9478,87.6045,87.7529,139175.0
2016-01-21 13:25:00,94.55,94.64,94.28,94.29,154331.0,87.7437,87.8272,87.4931,87.5024,154331.0
2016-01-21 13:30:00,94.28,94.39,94.0,94.02,110312.0,87.4931,87.5952,87.2333,87.2518,110312.0
2016-01-21 13:35:00,94.02,94.41,94.01,94.39,79439.0,87.2518,87.6137,87.2425,87.5952,79439.0
2016-01-21 13:40:00,94.39,94.44,94.28,94.28,68232.0,87.5952,87.6416,87.4931,87.4931,68232.0
2016-01-21 13:45:00,94.29,94.45,94.28,94.35,127515.0,87.5024,87.6509,87.4931,87.5581,127515.0
2016-01-21 13:50:00,94.34,94.39,94.02,94.16,81008.0,87.5488,87.5952,87.2518,87.3817,81008.0
2016-01-21 13:55:00,94.16,94.32,94.08,94.19,94248.0,87.3817,87.5302,87.3075,87.4096,94248.0
2016-01-21 14:00:00,94.2,94.26,93.89,94.11,103305.0,87.4189,87.4745,87.1312,87.3353,103305.0
2016-01-21 14:05:00,94.1,94.18,93.93,93.97,88545.0,87.3261,87.4003,87.1683,87.2054,88545.0
2016-01-21 14:10:00,93.97,93.97,93.51,93.61,119773.0,87.2054,87.2054,86.7785,86.8713,119773.0
2016-01-21 14:15:00,93.62,93.71,93.51,93.57,102366.0,86.8806,86.9641,86.7785,86.8342,102366.0
2016-01-21 14:20:00,93.58,93.77,93.54,93.61,143514.0,86.8435,87.0198,86.8064,86.8713,143514.0
2016-01-21 14:25:00,93.6,93.8,93.5,93.79,97618.0,86.8621,87.0477,86.7693,87.0384,97618.0
2016-01-21 14:30:00,93.78,93.89,93.71,93.75,112649.0,87.0291,87.1312,86.9641,87.0013,112649.0
2016-01-21 14:35:00,93.78,94.05,93.76,93.96,94740.0,87.0291,87.2797,87.0105,87.1961,94740.0
2016-01-21 14:40:00,93.94,94.12,93.93,94.08,81129.0,87.1776,87.3446,87.1683,87.3075,81129.0
2016-01-21 14:45:00,94.07,94.12,93.83,93.84,151441.0,87.2982,87.3446,87.0755,87.0848,151441.0
2016-01-21 14:50:00,93.85,94.18,93.85,94.14,142555.0,87.0941,87.4003,87.0941,87.3632,142555.0
2016-01-21 14:55:00,94.16,94.42,94.12,94.32,135979.0,87.3817,87.623,87.3446,87.5302,135979.0
2016-01-21 15:00:00,94.31,94.32,94.07,94.17,94886.0,87.5209,87.5302,87.2982,87.391,94886.0
2016-01-21 15:05:00,94.16,94.23,93.84,94.0,136823.0,87.3817,87.4467,87.0848,87.2333,136823.0
2016-01-21 15:10:00,94.01,94.32,93.92,94.24,154957.0,87.2425,87.5302,87.159,87.456,154957.0
2016-01-21 15:15:00,94.23,94.26,93.96,94.13,152413.0,87.4467,87.4745,87.1961,87.3539,152413.0
2016-01-21 15:20:00,94.13,94.29,94.03,94.23,172268.0,87.3539,87.5024,87.2611,87.4467,172268.0
2016-01-21 15:25:00,94.22,94.34,94.0,94.0,127532.0,87.4374,87.5488,87.2333,87.2333,127532.0
2016-01-21 15:30:00,94.01,94.33,94.0,94.26,159233.0,87.2425,87.5395,87.2333,87.4745,159233.0
2016-01-21 15:35:00,94.28,94.33,94.18,94.26,107626.0,87.4931,87.5395,87.4003,87.4745,107626.0
2016-01-21 15:40:00,94.26,94.41,94.15,94.31,173948.0,87.4745,87.6137,87.3725,87.5209,173948.0
2016-01-21 15:45:00,94.29,94.32,94.04,94.13,162332.0,87.5024,87.5302,87.2704,87.3539,162332.0
2016-01-21 15:50:00,94.12,94.3,94.07,94.3,117262.0,87.3446,87.5117,87.2982,87.5117,117262.0
2016-01-21 15:55:00,94.3,94.3,94.01,94.02,271212.0,87.5117,87.5117,87.2425,87.2518,271212.0
2016-01-22 09:30:00,95.95,96.09,95.55,96.0,513700.0,89.0429,89.1728,88.6717,89.0893,513700.0
2016-01-22 09:35:00,96.0,96.22,95.95,96.06,247331.0,89.0893,89.2935,89.0429,89.145,247331.0
2016-01-22 09:40:00,96.07,96.31,96.07,96.26,268041.0,89.1542,89.377,89.1542,89.3306,268041.0
2016-01-22 09:45:00,96.26,96.74,96.26,96.67,368409.0,89.3306,89.776,89.3306,89.7111,368409.0
2016-01-22 09:50:00,96.69,96.8,96.38,96.59,349487.0,89.7296,89.8317,89.4419,89.6368,349487.0
2016-01-22 09:55:00,96.6,96.73,96.1,96.71,291199.0,89.6461,89.7667,89.1821,89.7482,291199.0
2016-01-22 10:00:00,96.71,96.9,96.64,96.82,203533.0,89.7482,89.9245,89.6832,89.8503,203533.0
2016-01-22 10:05:00,96.83,96.85,96.67,96.79,204874.0,89.8595,89.8781,89.7111,89.8224,204874.0
2016-01-22 10:10:00,96.8,96.98,96.77,96.96,185593.0,89.8317,89.9987,89.8039,89.9802,185593.0
2016-01-22 10:15:00,96.97,97.18,96.91,97.12,231967.0,89.9895,90.1843,89.9338,90.1287,231967.0
2016-01-22 10:20:00,97.12,97.33,97.1,97.3,248633.0,90.1287,90.3235,90.1101,90.2957,248633.0
2016-01-22 10:25:00,97.3,97.42,97.27,97.3,270156.0,90.2957,90.4071,90.2679,90.2957,270156.0
2016-01-22 10:30:00,97.31,97.32,96.91,96.95,179421.0,90.305,90.3143,89.9338,89.9709,179421.0
2016-01-22 10:35:00,96.94,97.38,96.9,97.23,133480.0,89.9616,90.3699,89.9245,90.2307,133480.0
2016-01-22 10:40:00,97.24,97.38,97.17,97.3,110813.0,90.24,90.3699,90.1751,90.2957,110813.0
2016-01-22 10:45:00,97.3,97.3,97.09,97.16,142609.0,90.2957,90.2957,90.1008,90.1658,142609.0
2016-01-22 10:50:00,97.16,97.28,97.01,97.1,167395.0,90.1658,90.2771,90.0266,90.1101,167395.0
2016-01-22 10:55:00,97.1,97.21,96.91,96.91,163455.0,90.1101,90.2122,89.9338,89.9338,163455.0
2016-01-22 11:00:00,96.92,97.0,96.77,96.9,157621.0,89.9431,90.0173,89.8039,89.9245,157621.0
2016-01-22 11:05:00,96.89,97.05,96.84,96.98,135356.0,89.9152,90.0637,89.8688,89.9987,135356.0
2016-01-22 11:10:00,96.97,97.0,96.67,96.7,180050.0,89.9895,90.0173,89.7111,89.7389,180050.0
2016-01-22 11:15:00,96.69,96.7,96.5,96.65,210331.0,89.7296,89.7389,89.5533,89.6925,210331.0
2016-01-22 11:20:00,96.66,97.12,96.64,96.91,125159.0,89.7018,90.1287,89.6832,89.9338,125159.0
2016-01-22 11:25:00,96.9,96.92,96.6,96.87,147741.0,89.9245,89.9431,89.6461,89.8967,147741.0
2016-01-22 11:30:00,96.84,96.89,96.67,96.68,102035.0,89.8688,89.9152,89.7111,89.7203,102035.0
2016-01-22 11:35:00,96.69,96.7,96.52,96.54,86803.0,89.7296,89.7389,89.5719,89.5904,86803.0
2016-01-22 11:40:00,96.54,96.75,96.51,96.75,79886.0,89.5904,89.7853,89.5626,89.7853,79886.0
2016-01-22 11:45:00,96.74,96.8,96.56,96.62,93525.0,89.776,89.8317,89.609,89.6647,93525.0
2016-01-22 11:50:00,96.61,96.63,96.38,96.5,137802.0,89.6554,89.6739,89.4419,89.5533,137802.0
2016-01-22 11:55:00,96.5,96.58,96.4,96.55,100658.0,89.5533,89.6275,89.4605,89.5997,100658.0
2016-01-22 12:00:00,96.55,96.69,96.51,96.61,69087.0,89.5997,89.7296,89.5626,89.6554,69087.0
2016-01-22 12:05:00,96.59,96.75,96.59,96.7,50584.0,89.6368,89.7853,89.6368,89.7389,50584.0
2016-01-22 12:10:00,96.73,96.75,96.57,96.66,63072.0,89.7667,89.7853,89.6183,89.7018,63072.0
2016-01-22 12:15:00,96.65,96.69,96.54,96.64,78761.0,89.6925,89.7296,89.5904,89.6832,78761.0
2016-01-22 12:20:00,96.65,96.73,96.63,96.69,83199.0,89.6925,89.7667,89.6739,89.7296,83199.0
2016-01-22 12:25:00,96.7,96.83,96.65,96.7,53205.0,89.7389,89.8595,89.6925,89.7389,53205.0
2016-01-22 12:30:00,96.7,96.72,96.54,96.59,45978.0,89.7389,89.7575,89.5904,89.6368,45978.0
2016-01-22 12:35:00,96.61,96.89,96.54,96.86,49259.0,89.6554,89.9152,89.5904,89.8874,49259.0
2016-01-22 12:40:00,96.86,96.86,96.72,96.77,47438.0,89.8874,89.8874,89.7575,89.8039,47438.0
2016-01-22 12:45:00,96.77,96.78,96.59,96.73,38299.0,89.8039,89.8131,89.6368,89.7667,38299.0
2016-01-22 12:50:00,96.72,96.9,96.69,96.87,43834.0,89.7575,89.9245,89.7296,89.8967,43834.0
2016-01-22 12:55:00,96.86,96.97,96.83,96.93,47536.0,89.8874,89.9895,89.8595,89.9523,47536.0
2016-01-22 13:00:00,96.92,96.97,96.88,96.94,96257.0,89.9431,89.9895,89.9059,89.9616,96257.0
2016-01-22 13:05:00,96.94,97.0,96.91,96.92,104356.0,89.9616,90.0173,89.9338,89.9431,104356.0
2016-01-22 13:10:00,96.92,97.02,96.9,97.02,61168.0,89.9431,90.0359,89.9245,90.0359,61168.0
2016-01-22 13:15:00,97.0,97.03,96.91,96.99,61229.0,90.0173,90.0451,89.9338,90.008,61229.0
2016-01-22 13:20:00,96.99,97.08,96.96,97.02,63918.0,90.008,90.0915,89.9802,90.0359,63918.0
2016-01-22 13:25:00,97.03,97.08,96.94,97.06,59339.0,90.0451,90.0915,89.9616,90.073,59339.0
2016-01-22 13:30:00,97.05,97.13,96.94,96.96,55767.0,90.0637,90.1379,89.9616,89.9802,55767.0
2016-01-22 13:35:00,96.97,97.03,96.84,96.88,59553.0,89.9895,90.0451,89.8688,89.9059,59553.0
2016-01-22 13:40:00,96.88,96.99,96.87,96.99,50801.0,89.9059,90.008,89.8967,90.008,50801.0
2016-01-22 13:45:00,97.0,97.09,96.9,97.03,55100.0,90.0173,90.1008,89.9245,90.0451,55100.0
2016-01-22 13:50:00,97.03,97.08,96.99,97.04,37118.0,90.0451,90.0915,90.008,90.0544,37118.0
2016-01-22 13:55:00,97.03,97.1,97.02,97.03,47239.0,90.0451,90.1101,90.0359,90.0451,47239.0
2016-01-22 14:00:00,97.03,97.06,96.94,96.97,56596.0,90.0451,90.073,89.9616,89.9895,56596.0
2016-01-22 14:05:00,96.96,97.08,96.94,96.96,48131.0,89.9802,90.0915,89.9616,89.9802,48131.0
2016-01-22 14:10:00,96.97,97.11,96.94,97.03,64968.0,89.9895,90.1194,89.9616,90.0451,64968.0
2016-01-22 14:15:00,97.04,97.13,97.0,97.03,51630.0,90.0544,90.1379,90.0173,90.0451,51630.0
2016-01-22 14:20:00,97.05,97.12,96.97,97.0,114670.0,90.0637,90.1287,89.9895,90.0173,114670.0
2016-01-22 14:25:00,97.0,97.07,96.98,96.99,74739.0,90.0173,90.0823,89.9987,90.008,74739.0
2016-01-22 14:30:00,96.99,97.13,96.98,96.99,129992.0,90.008,90.1379,89.9987,90.008,129992.0
2016-01-22 14:35:00,96.98,97.07,96.84,96.87,160490.0,89.9987,90.0823,89.8688,89.8967,160490.0
2016-01-22 14:40:00,96.86,96.86,96.69,96.75,131347.0,89.8874,89.8874,89.7296,89.7853,131347.0
2016-01-22 14:45:00,96.75,96.93,96.75,96.91,91947.0,89.7853,89.9523,89.7853,89.9338,91947.0
2016-01-22 14:50:00,96.92,97.02,96.79,96.93,92278.0,89.9431,90.0359,89.8224,89.9523,92278.0
2016-01-22 14:55:00,96.94,97.01,96.88,96.99,65937.0,89.9616,90.0266,89.9059,90.008,65937.0
2016-01-22 15:00:00,97.0,97.01,96.8,96.84,107824.0,90.0173,90.0266,89.8317,89.8688,107824.0
2016-01-22 15:05:00,96.85,96.85,96.68,96.71,78332.0,89.8781,89.8781,89.7203,89.7482,78332.0
2016-01-22 15:10:00,96.72,96.78,96.65,96.76,135946.0,89.7575,89.8131,89.6925,89.7946,135946.0
2016-01-22 15:15:00,96.76,96.81,96.68,96.7,80080.0,89.7946,89.841,89.7203,89.7389,80080.0
2016-01-22 15:20:00,96.7,96.82,96.69,96.72,105524.0,89.7389,89.8503,89.7296,89.7575,105524.0
2016-01-22 15:25:00,96.72,96.88,96.69,96.82,93766.0,89.7575,89.9059,89.7296,89.8503,93766.0
2016-01-22 15:30:00,96.82,96.83,96.65,96.76,159427.0,89.8503,89.8595,89.6925,89.7946,159427.0
2016-01-22 15:35:00,96.76,96.93,96.76,96.92,108401.0,89.7946,89.9523,89.7946,89.9431,108401.0
2016-01-22 15:40:00,96.93,97.06,96.86,97.03,131299.0,89.9523,90.073,89.8874,90.0451,131299.0
2016-01-22 15:45:00,97.03,97.07,96.95,96.95,207462.0,90.0451,90.0823,89.9709,89.9709,207462.0
2016-01-22 15:50:00,96.95,96.97,96.85,96.92,208257.0,89.9709,89.9895,89.8781,89.9431,208257.0
2016-01-22 15:55:00,96.92,96.96,96.82,96.91,315290.0,89.9431,89.9802,89.8503,89.9338,315290.0
2016-01-25 09:30:00,96.42,96.68,96.26,96.42,236470.0,89.4791,89.7203,89.3306,89.4791,236470.0
2016-01-25 09:35:00,96.43,96.6,96.24,96.49,109836.0,89.4883,89.6461,89.312,89.544,109836.0
2016-01-25 09:40:00,96.44,96.46,96.2,96.23,71843.0,89.4976,89.5162,89.2749,89.3027,71843.0
2016-01-25 09:45:00,96.25,96.25,96.01,96.12,70756.0,89.3213,89.3213,89.0986,89.2007,70756.0
2016-01-25 09:50:00,96.11,96.25,96.05,96.21,97046.0,89.1914,89.3213,89.1357,89.2842,97046.0
2016-01-25 09:55:00,96.23,96.24,96.07,96.2,93266.0,89.3027,89.312,89.1542,89.2749,93266.0
2016-01-25 10:00:00,96.18,96.47,96.11,96.44,73706.0,89.2563,89.5255,89.1914,89.4976,73706.0
2016-01-25 10:05:00,96.44,96.58,96.36,96.36,79370.0,89.4976,89.6275,89.4234,89.4234,79370.0
2016-01-25 10:10:00,96.35,96.36,96.19,96.2,56828.0,89.4141,89.4234,89.2656,89.2749,56828.0
2016-01-25 10:15:00,96.18,96.35,96.14,96.17,57736.0,89.2563,89.4141,89.2192,89.2471,57736.0
2016-01-25 10:20:00,96.18,96.25,96.05,96.22,70841.0,89.2563,89.3213,89.1357,89.2935,70841.0
2016-01-25 10:25:00,96.22,96.28,96.1,96.13,58642.0,89.2935,89.3491,89.1821,89.2099,58642.0
2016-01-25 10:30:00,96.13,96.19,96.01,96.12,49295.0,89.2099,89.2656,89.0986,89.2007,49295.0
2016-01-25 10:35:00,96.11,96.13,96.0,96.06,63790.0,89.1914,89.2099,89.0893,89.145,63790.0
2016-01-25 10:40:00,96.06,96.09,95.92,96.03,93369.0,89.145,89.1728,89.015,89.1171,93369.0
2016-01-25 10:45:00,96.01,96.15,95.95,96.14,41847.0,89.0986,89.2285,89.0429,89.2192,41847.0
2016-01-25 10:50:00,96.13,96.19,96.06,96.11,45402.0,89.2099,89.2656,89.145,89.1914,45402.0
2016-01-25 10:55:00,96.11,96.18,95.98,96.04,66646.0,89.1914,89.2563,89.0707,89.1264,66646.0
2016-01-25 11:00:00,96.02,96.12,95.96,96.09,72559.0,89.1078,89.2007,89.0522,89.1728,72559.0
2016-01-25 11:05:00,96.07,96.09,95.98,96.05,50476.0,89.1542,89.1728,89.0707,89.1357,50476.0
2016-01-25 11:10:00,96.04,96.1,95.9,95.98,50114.0,89.1264,89.1821,88.9965,89.0707,50114.0
2016-01-25 11:15:00,95.96,96.09,95.94,96.01,40659.0,89.0522,89.1728,89.0336,89.0986,40659.0
2016-01-25 11:20:00,95.99,96.12,95.99,96.1,51818.0,89.08,89.2007,89.08,89.1821,51818.0
2016-01-25 11:25:00,96.11,96.2,96.03,96.19,57770.0,89.1914,89.2749,89.1171,89.2656,57770.0
2016-01-25 11:30:00,96.18,96.19,96.05,96.14,42282.0,89.2563,89.2656,89.1357,89.2192,42282.0
2016-01-25 11:35:00,96.13,96.16,96.09,96.13,38686.0,89.2099,89.2378,89.1728,89.2099,38686.0
2016-01-25 11:40:00,96.12,96.23,96.04,96.04,50711.0,89.2007,89.3027,89.1264,89.1264,50711.0
2016-01-25 11:45:00,96.04,96.14,96.0,96.1,36143.0,89.1264,89.2192,89.0893,89.1821,36143.0
2016-01-25 11:50:00,96.12,96.23,96.09,96.2,44462.0,89.2007,89.3027,89.1728,89.2749,44462.0
2016-01-25 11:55:00,96.2,96.2,96.06,96.07,35656.0,89.2749,89.2749,89.145,89.1542,35656.0
2016-01-25 12:00:00,96.06,96.18,96.05,96.07,43676.0,89.145,89.2563,89.1357,89.1542,43676.0
2016-01-25 12:05:00,96.08,96.15,96.01,96.02,59694.0,89.1635,89.2285,89.0986,89.1078,59694.0
2016-01-25 12:10:00,96.03,96.07,95.98,96.03,51121.0,89.1171,89.1542,89.0707,89.1171,51121.0
2016-01-25 12:15:00,96.02,96.07,95.94,96.06,39832.0,89.1078,89.1542,89.0336,89.145,39832.0
2016-01-25 12:20:00,96.08,96.1,96.02,96.04,31268.0,89.1635,89.1821,89.1078,89.1264,31268.0
2016-01-25 12:25:00,96.05,96.11,95.99,96.03,33618.0,89.1357,89.1914,89.08,89.1171,33618.0
2016-01-25 12:30:00,96.04,96.08,95.95,96.0,61243.0,89.1264,89.1635,89.0429,89.0893,61243.0
2016-01-25 12:35:00,96.01,96.1,96.0,96.08,46016.0,89.0986,89.1821,89.0893,89.1635,46016.0
2016-01-25 12:40:00,96.08,96.18,96.08,96.16,52619.0,89.1635,89.2563,89.1635,89.2378,52619.0
2016-01-25 12:45:00,96.16,96.17,96.07,96.14,45552.0,89.2378,89.2471,89.1542,89.2192,45552.0
2016-01-25 12:50:00,96.14,96.2,96.13,96.13,40739.0,89.2192,89.2749,89.2099,89.2099,40739.0
2016-01-25 12:55:00,96.13,96.29,96.1,96.27,52258.0,89.2099,89.3584,89.1821,89.3399,52258.0
2016-01-25 13:00:00,96.27,96.38,96.26,96.36,73708.0,89.3399,89.4419,89.3306,89.4234,73708.0
2016-01-25 13:05:00,96.36,96.5,96.36,96.48,69426.0,89.4234,89.5533,89.4234,89.5347,69426.0
2016-01-25 13:10:00,96.48,96.53,96.41,96.51,42878.0,89.5347,89.5811,89.4698,89.5626,42878.0
2016-01-25 13:15:00,96.52,96.6,96.5,96.59,39889.0,89.5719,89.6461,89.5533,89.6368,39889.0
2016-01-25 13:20:00,96.59,96.67,96.58,96.61,60288.0,89.6368,89.7111,89.6275,89.6554,60288.0
2016-01-25 13:25:00,96.6,96.61,96.51,96.52,36552.0,89.6461,89.6554,89.5626,89.5719,36552.0
2016-01-25 13:30:00,96.52,96.62,96.5,96.58,45280.0,89.5719,89.6647,89.5533,89.6275,45280.0
2016-01-25 13:35:00,96.57,96.64,96.52,96.57,52829.0,89.6183,89.6832,89.5719,89.6183,52829.0
2016-01-25 13:40:00,96.58,96.6,96.52,96.53,48389.0,89.6275,89.6461,89.5719,89.5811,48389.0
2016-01-25 13:45:00,96.53,96.59,96.34,96.39,58892.0,89.5811,89.6368,89.4048,89.4512,58892.0
2016-01-25 13:50:00,96.38,96.41,96.3,96.31,58747.0,89.4419,89.4698,89.3677,89.377,58747.0
2016-01-25 13:55:00,96.3,96.39,96.28,96.29,55083.0,89.3677,89.4512,89.3491,89.3584,55083.0
2016-01-25 14:00:00,96.28,96.33,96.22,96.26,78642.0,89.3491,89.3955,89.2935,89.3306,78642.0
2016-01-25 14:05:00,96.26,96.33,96.24,96.3,55333.0,89.3306,89.3955,89.312,89.3677,55333.0
2016-01-25 14:10:00,96.3,96.36,96.22,96.31,72006.0,89.3677,89.4234,89.2935,89.377,72006.0
2016-01-25 14:15:00,96.3,96.39,96.26,96.32,66760.0,89.3677,89.4512,89.3306,89.3863,66760.0
2016-01-25 14:20:00,96.33,96.34,96.21,96.29,66460.0,89.3955,89.4048,89.2842,89.3584,66460.0
2016-01-25 14:25:00,96.28,96.32,96.13,96.29,86805.0,89.3491,89.3863,89.2099,89.3584,86805.0
2016-01-25 14:30:00,96.29,96.3,96.21,96.28,46969.0,89.3584,89.3677,89.2842,89.3491,46969.0
2016-01-25 14:35:00,96.27,96.32,96.19,96.27,80245.0,89.3399,89.3863,89.2656,89.3399,80245.0
2016-01-25 14:40:00,96.28,96.28,96.14,96.17,95544.0,89.3491,89.3491,89.2192,89.2471,95544.0
2016-01-25 14:45:00,96.17,96.23,96.1,96.11,58259.0,89.2471,89.3027,89.1821,89.1914,58259.0
2016-01-25 14:50:00,96.11,96.11,96.0,96.04,71960.0,89.1914,89.1914,89.0893,89.1264,71960.0
2016-01-25 14:55:00,96.05,96.09,96.0,96.02,117499.0,89.1357,89.1728,89.0893,89.1078,117499.0
2016-01-25 15:00:00,96.02,96.11,95.96,95.97,107680.0,89.1078,89.1914,89.0522,89.0614,107680.0
2016-01-25 15:05:00,95.98,95.98,95.79,95.79,96172.0,89.0707,89.0707,88.8944,88.8944,96172.0
2016-01-25 15:10:00,95.79,95.81,95.69,95.69,81757.0,88.8944,88.913,88.8016,88.8016,81757.0
2016-01-25 15:15:00,95.7,95.79,95.61,95.78,109631.0,88.8109,88.8944,88.7274,88.8851,109631.0
2016-01-25 15:20:00,95.77,95.77,95.45,95.45,125895.0,88.8758,88.8758,88.5789,88.5789,125895.0
2016-01-25 15:25:00,95.45,95.61,95.41,95.45,88637.0,88.5789,88.7274,88.5418,88.5789,88637.0
2016-01-25 15:30:00,95.44,95.54,95.32,95.39,132225.0,88.5696,88.6624,88.4582,88.5232,132225.0
2016-01-25 15:35:00,95.38,95.38,95.19,95.22,150127.0,88.5139,88.5139,88.3376,88.3654,150127.0
2016-01-25 15:40:00,95.22,95.32,95.12,95.18,183534.0,88.3654,88.4582,88.2726,88.3283,183534.0
2016-01-25 15:45:00,95.19,95.36,95.18,95.33,183219.0,88.3376,88.4954,88.3283,88.4675,183219.0
2016-01-25 15:50:00,95.32,95.42,95.17,95.35,206946.0,88.4582,88.551,88.319,88.4861,206946.0
2016-01-25 15:55:00,95.35,95.35,95.21,95.31,290432.0,88.4861,88.4861,88.3562,88.449,290432.0
2016-01-26 09:30:00,95.5,95.94,95.4,95.91,248969.0,88.6253,89.0336,88.5325,89.0058,248969.0
2016-01-26 09:35:00,95.94,96.12,95.58,95.61,123932.0,89.0336,89.2007,88.6995,88.7274,123932.0
2016-01-26 09:40:00,95.65,95.72,95.29,95.46,88966.0,88.7645,88.8294,88.4304,88.5882,88966.0
2016-01-26 09:45:00,95.5,95.55,95.09,95.22,115445.0,88.6253,88.6717,88.2448,88.3654,115445.0
2016-01-26 09:50:00,95.24,95.67,95.24,95.56,96715.0,88.384,88.783,88.384,88.681,96715.0
2016-01-26 09:55:00,95.58,95.7,95.34,95.57,94436.0,88.6995,88.8109,88.4768,88.6902,94436.0
2016-01-26 10:00:00,95.6,95.9,95.53,95.83,97646.0,88.7181,88.9965,88.6531,88.9315,97646.0
2016-01-26 10:05:00,95.84,95.84,95.63,95.67,102148.0,88.9408,88.9408,88.7459,88.783,102148.0
2016-01-26 10:10:00,95.66,95.85,95.62,95.68,111574.0,88.7738,88.9501,88.7366,88.7923,111574.0
2016-01-26 10:15:00,95.68,95.83,95.63,95.66,82182.0,88.7923,88.9315,88.7459,88.7738,82182.0
2016-01-26 10:20:00,95.66,95.71,95.47,95.59,92374.0,88.7738,88.8202,88.5974,88.7088,92374.0
2016-01-26 10:25:00,95.59,95.75,95.42,95.49,70567.0,88.7088,88.8573,88.551,88.616,70567.0
2016-01-26 10:30:00,95.5,95.65,95.47,95.48,66189.0,88.6253,88.7645,88.5974,88.6067,66189.0
2016-01-26 10:35:00,95.48,95.73,95.48,95.66,100967.0,88.6067,88.8387,88.6067,88.7738,100967.0
2016-01-26 10:40:00,95.66,95.86,95.66,95.82,92377.0,88.7738,88.9594,88.7738,88.9222,92377.0
2016-01-26 10:45:00,95.81,95.91,95.74,95.79,122762.0,88.913,89.0058,88.848,88.8944,122762.0
2016-01-26 10:50:00,95.79,95.81,95.69,95.74,64228.0,88.8944,88.913,88.8016,88.848,64228.0
2016-01-26 10:55:00,95.72,95.76,95.65,95.74,78518.0,88.8294,88.8666,88.7645,88.848,78518.0
2016-01-26 11:00:00,95.73,95.96,95.7,95.91,118918.0,88.8387,89.0522,88.8109,89.0058,118918.0
2016-01-26 11:05:00,95.91,95.99,95.78,95.8,85662.0,89.0058,89.08,88.8851,88.9037,85662.0
2016-01-26 11:10:00,95.79,95.88,95.75,95.87,52740.0,88.8944,88.9779,88.8573,88.9686,52740.0
2016-01-26 11:15:00,95.86,95.99,95.8,95.87,78809.0,88.9594,89.08,88.9037,88.9686,78809.0
2016-01-26 11:20:00,95.87,95.95,95.74,95.8,58064.0,88.9686,89.0429,88.848,88.9037,58064.0
2016-01-26 11:25:00,95.79,95.83,95.63,95.69,52374.0,88.8944,88.9315,88.7459,88.8016,52374.0
2016-01-26 11:30:00,95.67,95.67,95.51,95.59,60541.0,88.783,88.783,88.6346,88.7088,60541.0
2016-01-26 11:35:00,95.58,95.64,95.47,95.6,56434.0,88.6995,88.7552,88.5974,88.7181,56434.0
2016-01-26 11:40:00,95.6,95.8,95.56,95.73,56997.0,88.7181,88.9037,88.681,88.8387,56997.0
2016-01-26 11:45:00,95.72,95.79,95.51,95.53,35356.0,88.8294,88.8944,88.6346,88.6531,35356.0
2016-01-26 11:50:00,95.52,95.75,95.51,95.65,31436.0,88.6438,88.8573,88.6346,88.7645,31436.0
2016-01-26 11:55:00,95.65,95.72,95.6,95.65,53401.0,88.7645,88.8294,88.7181,88.7645,53401.0
2016-01-26 12:00:00,95.64,95.76,95.61,95.62,56061.0,88.7552,88.8666,88.7274,88.7366,56061.0
2016-01-26 12:05:00,95.63,95.65,95.51,95.63,54700.0,88.7459,88.7645,88.6346,88.7459,54700.0
2016-01-26 12:10:00,95.64,95.81,95.63,95.79,74926.0,88.7552,88.913,88.7459,88.8944,74926.0
2016-01-26 12:15:00,95.8,95.95,95.75,95.88,80185.0,88.9037,89.0429,88.8573,88.9779,80185.0
2016-01-26 12:20:00,95.87,95.92,95.82,95.84,47418.0,88.9686,89.015,88.9222,88.9408,47418.0
2016-01-26 12:25:00,95.84,95.92,95.83,95.86,52550.0,88.9408,89.015,88.9315,88.9594,52550.0
2016-01-26 12:30:00,95.87,96.14,95.84,96.12,150042.0,88.9686,89.2192,88.9408,89.2007,150042.0
2016-01-26 12:35:00,96.12,96.15,96.02,96.15,49090.0,89.2007,89.2285,89.1078,89.2285,49090.0
2016-01-26 12:40:00,96.13,96.23,96.07,96.1,53452.0,89.2099,89.3027,89.1542,89.1821,53452.0
2016-01-26 12:45:00,96.09,96.2,96.02,96.03,49255.0,89.1728,89.2749,89.1078,89.1171,49255.0
2016-01-26 12:50:00,96.04,96.07,95.95,95.95,39393.0,89.1264,89.1542,89.0429,89.0429,39393.0
2016-01-26 12:55:00,95.95,96.19,95.89,96.19,144413.0,89.0429,89.2656,88.9872,89.2656,144413.0
2016-01-26 13:00:00,96.18,96.26,96.18,96.24,61706.0,89.2563,89.3306,89.2563,89.312,61706.0
2016-01-26 13:05:00,96.23,96.25,96.11,96.19,42380.0,89.3027,89.3213,89.1914,89.2656,42380.0
2016-01-26 13:10:00,96.19,96.24,96.1,96.11,47472.0,89.2656,89.312,89.1821,89.1914,47472.0
2016-01-26 13:15:00,96.1,96.23,96.09,96.18,33368.0,89.1821,89.3027,89.1728,89.2563,33368.0
2016-01-26 13:20:00,96.19,96.27,96.17,96.27,34668.0,89.2656,89.3399,89.2471,89.3399,34668.0
2016-01-26 13:25:00,96.27,96.35,96.21,96.29,55955.0,89.3399,89.4141,89.2842,89.3584,55955.0
2016-01-26 13:30:00,96.28,96.31,96.09,96.12,39843.0,89.3491,89.377,89.1728,89.2007,39843.0
2016-01-26 13:35:00,96.12,96.14,95.9,95.94,47931.0,89.2007,89.2192,88.9965,89.0336,47931.0
2016-01-26 13:40:00,95.96,96.11,95.94,95.94,36346.0,89.0522,89.1914,89.0336,89.0336,36346.0
2016-01-26 13:45:00,95.94,96.12,95.91,96.11,44648.0,89.0336,89.2007,89.0058,89.1914,44648.0
2016-01-26 13:50:00,96.11,96.15,96.02,96.11,45308.0,89.1914,89.2285,89.1078,89.1914,45308.0
2016-01-26 13:55:00,96.11,96.15,96.1,96.11,72215.0,89.1914,89.2285,89.1821,89.1914,72215.0
2016-01-26 14:00:00,96.1,96.19,95.97,96.01,148483.0,89.1821,89.2656,89.0614,89.0986,148483.0
2016-01-26 14:05:00,95.99,96.07,95.92,96.07,38899.0,89.08,89.1542,89.015,89.1542,38899.0
2016-01-26 14:10:00,96.07,96.08,95.88,95.92,39563.0,89.1542,89.1635,88.9779,89.015,39563.0
2016-01-26 14:15:00,95.92,96.08,95.91,96.02,58361.0,89.015,89.1635,89.0058,89.1078,58361.0
2016-01-26 14:20:00,96.01,96.1,96.0,96.08,43710.0,89.0986,89.1821,89.0893,89.1635,43710.0
2016-01-26 14:25:00,96.08,96.09,95.94,95.98,57983.0,89.1635,89.1728,89.0336,89.0707,57983.0
2016-01-26 14:30:00,95.96,95.98,95.88,95.9,33432.0,89.0522,89.0707,88.9779,88.9965,33432.0
2016-01-26 14:35:00,95.89,95.94,95.82,95.89,51744.0,88.9872,89.0336,88.9222,88.9872,51744.0
2016-01-26 14:40:00,95.88,95.96,95.85,95.94,39445.0,88.9779,89.0522,88.9501,89.0336,39445.0
2016-01-26 14:45:00,95.95,95.95,95.82,95.89,43727.0,89.0429,89.0429,88.9222,88.9872,43727.0
2016-01-26 14:50:00,95.89,96.03,95.87,96.02,85508.0,88.9872,89.1171,88.9686,89.1078,85508.0
2016-01-26 14:55:00,96.01,96.04,95.9,95.91,75247.0,89.0986,89.1264,88.9965,89.0058,75247.0
2016-01-26 15:00:00,95.9,95.94,95.77,95.8,66988.0,88.9965,89.0336,88.8758,88.9037,66988.0
2016-01-26 15:05:00,95.8,95.94,95.76,95.88,65880.0,88.9037,89.0336,88.8666,88.9779,65880.0
2016-01-26 15:10:00,95.87,96.07,95.79,96.07,85611.0,88.9686,89.1542,88.8944,89.1542,85611.0
2016-01-26 15:15:00,96.06,96.08,95.88,95.89,67185.0,89.145,89.1635,88.9779,88.9872,67185.0
2016-01-26 15:20:00,95.88,96.05,95.86,95.94,69278.0,88.9779,89.1357,88.9594,89.0336,69278.0
2016-01-26 15:25:00,95.94,95.99,95.81,95.95,43099.0,89.0336,89.08,88.913,89.0429,43099.0
2016-01-26 15:30:00,95.96,96.01,95.9,95.95,99933.0,89.0522,89.0986,88.9965,89.0429,99933.0
2016-01-26 15:35:00,95.96,96.16,95.86,96.11,102370.0,89.0522,89.2378,88.9594,89.1914,102370.0
2016-01-26 15:40:00,96.11,96.43,96.1,96.38,160808.0,89.1914,89.4883,89.1821,89.4419,160808.0
2016-01-26 15:45:00,96.39,96.41,96.25,96.28,143950.0,89.4512,89.4698,89.3213,89.3491,143950.0
2016-01-26 15:50:00,96.28,96.28,96.18,96.22,101063.0,89.3491,89.3491,89.2563,89.2935,101063.0
2016-01-26 15:55:00,96.22,96.3,96.1,96.29,193018.0,89.2935,89.3677,89.1821,89.3584,193018.0
2016-01-27 09:30:00,96.31,96.5,96.15,96.35,157818.0,89.377,89.5533,89.2285,89.4141,157818.0
2016-01-27 09:35:00,96.32,96.53,96.25,96.5,72381.0,89.3863,89.5811,89.3213,89.5533,72381.0
2016-01-27 09:40:00,96.49,96.63,96.36,96.36,55346.0,89.544,89.6739,89.4234,89.4234,55346.0
2016-01-27 09:45:00,96.39,96.58,96.39,96.39,48907.0,89.4512,89.6275,89.4512,89.4512,48907.0
2016-01-27 09:50:00,96.36,96.43,96.05,96.12,65306.0,89.4234,89.4883,89.1357,89.2007,65306.0
2016-01-27 09:55:00,96.14,96.25,96.02,96.2,42919.0,89.2192,89.3213,89.1078,89.2749,42919.0
2016-01-27 10:00:00,96.16,96.2,95.69,95.69,80347.0,89.2378,89.2749,88.8016,88.8016,80347.0
2016-01-27 10:05:00,95.69,95.8,95.64,95.74,58936.0,88.8016,88.9037,88.7552,88.848,58936.0
2016-01-27 10:10:00,95.73,95.74,95.34,95.38,83672.0,88.8387,88.848,88.4768,88.5139,83672.0
2016-01-27 10:15:00,95.34,95.45,95.28,95.41,61212.0,88.4768,88.5789,88.4211,88.5418,61212.0
2016-01-27 10:20:00,95.4,95.47,95.26,95.36,49650.0,88.5325,88.5974,88.4026,88.4954,49650.0
2016-01-27 10:25:00,95.34,95.48,95.26,95.33,61491.0,88.4768,88.6067,88.4026,88.4675,61491.0
2016-01-27 10:30:00,95.33,95.53,95.31,95.43,99819.0,88.4675,88.6531,88.449,88.5603,99819.0
2016-01-27 10:35:00,95.44,95.69,95.41,95.68,40434.0,88.5696,88.8016,88.5418,88.7923,40434.0
2016-01-27 10:40:00,95.65,95.82,95.59,95.77,59499.0,88.7645,88.9222,88.7088,88.8758,59499.0
2016-01-27 10:45:00,95.77,95.8,95.59,95.66,35784.0,88.8758,88.9037,88.7088,88.7738,35784.0
2016-01-27 10:50:00,95.67,95.67,95.42,95.48,50830.0,88.783,88.783,88.551,88.6067,50830.0
2016-01-27 10:55:00,95.49,95.53,95.38,95.48,41507.0,88.616,88.6531,88.5139,88.6067,41507.0
2016-01-27 11:00:00,95.47,95.57,95.38,95.57,59882.0,88.5974,88.6902,88.5139,88.6902,59882.0
2016-01-27 11:05:00,95.57,95.58,95.45,95.47,36392.0,88.6902,88.6995,88.5789,88.5974,36392.0
2016-01-27 11:10:00,95.46,95.48,95.37,95.46,59036.0,88.5882,88.6067,88.5046,88.5882,59036.0
2016-01-27 11:15:00,95.44,95.69,95.39,95.67,60039.0,88.5696,88.8016,88.5232,88.783,60039.0
2016-01-27 11:20:00,95.67,95.89,95.64,95.81,59688.0,88.783,88.9872,88.7552,88.913,59688.0
2016-01-27 11:25:00,95.8,95.87,95.65,95.84,38504.0,88.9037,88.9686,88.7645,88.9408,38504.0
2016-01-27 11:30:00,95.85,95.97,95.85,95.97,38707.0,88.9501,89.0614,88.9501,89.0614,38707.0
2016-01-27 11:35:00,95.99,96.2,95.99,96.16,69056.0,89.08,89.2749,89.08,89.2378,69056.0
2016-01-27 11:40:00,96.18,96.26,96.12,96.25,95797.0,89.2563,89.3306,89.2007,89.3213,95797.0
2016-01-27 11:45:00,96.23,96.4,96.1,96.1,37634.0,89.3027,89.4605,89.1821,89.1821,37634.0
2016-01-27 11:50:00,96.11,96.14,95.97,96.01,40863.0,89.1914,89.2192,89.0614,89.0986,40863.0
2016-01-27 11:55:00,96.01,96.18,95.97,96.17,70120.0,89.0986,89.2563,89.0614,89.2471,70120.0
2016-01-27 12:00:00,96.17,96.42,96.15,96.38,42755.0,89.2471,89.4791,89.2285,89.4419,42755.0
2016-01-27 12:05:00,96.37,96.44,96.25,96.25,31843.0,89.4327,89.4976,89.3213,89.3213,31843.0
2016-01-27 12:10:00,96.25,96.47,96.24,96.45,42568.0,89.3213,89.5255,89.312,89.5069,42568.0
2016-01-27 12:15:00,96.45,96.51,96.34,96.46,61916.0,89.5069,89.5626,89.4048,89.5162,61916.0
2016-01-27 12:20:00,96.46,96.51,96.34,96.34,53231.0,89.5162,89.5626,89.4048,89.4048,53231.0
2016-01-27 12:25:00,96.35,96.39,96.22,96.29,36950.0,89.4141,89.4512,89.2935,89.3584,36950.0
2016-01-27 12:30:00,96.31,96.37,96.24,96.28,38745.0,89.377,89.4327,89.312,89.3491,38745.0
2016-01-27 12:35:00,96.27,96.29,96.08,96.1,73384.0,89.3399,89.3584,89.1635,89.1821,73384.0
2016-01-27 12:40:00,96.09,96.19,96.05,96.15,45573.0,89.1728,89.2656,89.1357,89.2285,45573.0
2016-01-27 12:45:00,96.14,96.14,96.07,96.08,43540.0,89.2192,89.2192,89.1542,89.1635,43540.0
2016-01-27 12:50:00,96.08,96.1,95.95,95.99,38562.0,89.1635,89.1821,89.0429,89.08,38562.0
2016-01-27 12:55:00,95.97,96.05,95.89,95.9,50525.0,89.0614,89.1357,88.9872,88.9965,50525.0
2016-01-27 13:00:00,95.89,95.99,95.81,95.92,52909.0,88.9872,89.08,88.913,89.015,52909.0
2016-01-27 13:05:00,95.93,96.05,95.9,96.05,34755.0,89.0243,89.1357,88.9965,89.1357,34755.0
2016-01-27 13:10:00,96.06,96.11,95.88,95.88,34625.0,89.145,89.1914,88.9779,88.9779,34625.0
2016-01-27 13:15:00,95.88,95.89,95.73,95.78,41056.0,88.9779,88.9872,88.8387,88.8851,41056.0
2016-01-27 13:20:00,95.78,95.88,95.69,95.8,38532.0,88.8851,88.9779,88.8016,88.9037,38532.0
2016-01-27 13:25:00,95.81,95.85,95.71,95.71,54960.0,88.913,88.9501,88.8202,88.8202,54960.0
2016-01-27 13:30:00,95.7,95.84,95.7,95.76,74154.0,88.8109,88.9408,88.8109,88.8666,74154.0
2016-01-27 13:35:00,95.75,95.79,95.67,95.69,37232.0,88.8573,88.8944,88.783,88.8016,37232.0
2016-01-27 13:40:00,95.68,95.69,95.55,95.55,34002.0,88.7923,88.8016,88.6717,88.6717,34002.0
2016-01-27 13:45:00,95.56,95.65,95.51,95.63,40007.0,88.681,88.7645,88.6346,88.7459,40007.0
2016-01-27 13:50:00,95.63,95.67,95.53,95.56,36293.0,88.7459,88.783,88.6531,88.681,36293.0
2016-01-27 13:55:00,95.56,95.67,95.53,95.67,32590.0,88.681,88.783,88.6531,88.783,32590.0
2016-01-27 14:00:00,95.65,96.0,95.31,95.69,85743.0,88.7645,89.0893,88.449,88.8016,85743.0
2016-01-27 14:05:00,95.67,95.73,95.21,95.32,54956.0,88.783,88.8387,88.3562,88.4582,54956.0
2016-01-27 14:10:00,95.22,95.39,95.03,95.15,86101.0,88.3654,88.5232,88.1891,88.3005,86101.0
2016-01-27 14:15:00,95.1,95.48,95.1,95.34,56547.0,88.2541,88.6067,88.2541,88.4768,56547.0
2016-01-27 14:20:00,95.34,95.58,95.29,95.32,62855.0,88.4768,88.6995,88.4304,88.4582,62855.0
2016-01-27 14:25:00,95.31,95.5,95.23,95.41,38204.0,88.449,88.6253,88.3747,88.5418,38204.0
2016-01-27 14:30:00,95.42,95.48,95.3,95.36,47753.0,88.551,88.6067,88.4397,88.4954,47753.0
2016-01-27 14:35:00,95.39,95.41,94.95,94.96,98069.0,88.5232,88.5418,88.1149,88.1242,98069.0
2016-01-27 14:40:00,94.96,94.98,94.82,94.89,58061.0,88.1242,88.1427,87.9942,88.0592,58061.0
2016-01-27 14:45:00,94.89,94.98,94.77,94.82,97179.0,88.0592,88.1427,87.9478,87.9942,97179.0
2016-01-27 14:50:00,94.82,94.9,94.66,94.67,76723.0,87.9942,88.0685,87.8458,87.855,76723.0
2016-01-27 14:55:00,94.7,94.75,94.43,94.55,113206.0,87.8829,87.9293,87.6323,87.7437,113206.0
2016-01-27 15:00:00,94.55,94.55,94.17,94.32,84143.0,87.7437,87.7437,87.391,87.5302,84143.0
2016-01-27 15:05:00,94.31,94.39,94.12,94.34,62329.0,87.5209,87.5952,87.3446,87.5488,62329.0
2016-01-27 15:10:00,94.34,94.36,93.95,93.99,119304.0,87.5488,87.5673,87.1869,87.224,119304.0
2016-01-27 15:15:00,93.98,94.11,93.95,94.03,120845.0,87.2147,87.3353,87.1869,87.2611,120845.0
2016-01-27 15:20:00,94.01,94.27,93.87,94.17,127355.0,87.2425,87.4838,87.1126,87.391,127355.0
2016-01-27 15:25:00,94.18,94.22,93.96,93.99,124943.0,87.4003,87.4374,87.1961,87.224,124943.0
2016-01-27 15:30:00,94.0,94.16,93.92,94.06,139470.0,87.2333,87.3817,87.159,87.2889,139470.0
2016-01-27 15:35:00,94.05,94.26,93.97,94.04,132315.0,87.2797,87.4745,87.2054,87.2704,132315.0
2016-01-27 15:40:00,94.03,94.21,93.94,94.2,127496.0,87.2611,87.4281,87.1776,87.4189,127496.0
2016-01-27 15:45:00,94.23,94.39,94.09,94.26,128709.0,87.4467,87.5952,87.3168,87.4745,128709.0
2016-01-27 15:50:00,94.27,94.32,94.11,94.19,111960.0,87.4838,87.5302,87.3353,87.4096,111960.0
2016-01-27 15:55:00,94.19,94.39,94.12,94.3,232325.0,87.4096,87.5952,87.3446,87.5117,232325.0
2016-01-28 09:30:00,95.2,95.2,94.59,94.75,216370.0,88.3469,88.3469,87.7808,87.9293,216370.0
2016-01-28 09:35:00,94.71,94.76,94.44,94.47,74169.0,87.8922,87.9386,87.6416,87.6694,74169.0
2016-01-28 09:40:00,94.48,94.54,94.2,94.21,121796.0,87.6787,87.7344,87.4189,87.4281,121796.0
2016-01-28 09:45:00,94.23,94.33,94.13,94.22,86173.0,87.4467,87.5395,87.3539,87.4374,86173.0
2016-01-28 09:50:00,94.26,94.33,93.96,93.99,150791.0,87.4745,87.5395,87.1961,87.224,150791.0
2016-01-28 09:55:00,94.0,94.23,93.98,94.09,73719.0,87.2333,87.4467,87.2147,87.3168,73719.0
2016-01-28 10:00:00,94.06,94.14,93.79,93.84,107230.0,87.2889,87.3632,87.0384,87.0848,107230.0
2016-01-28 10:05:00,93.84,93.95,93.58,93.65,88071.0,87.0848,87.1869,86.8435,86.9085,88071.0
2016-01-28 10:10:00,93.62,93.75,93.54,93.56,85153.0,86.8806,87.0013,86.8064,86.8249,85153.0
2016-01-28 10:15:00,93.55,93.61,93.01,93.05,203549.0,86.8157,86.8713,86.3145,86.3516,203549.0
2016-01-28 10:20:00,93.05,93.09,92.75,92.8,207553.0,86.3516,86.3888,86.0732,86.1196,207553.0
2016-01-28 10:25:00,92.79,93.06,92.61,92.84,193182.0,86.1104,86.3609,85.9433,86.1568,193182.0
2016-01-28 10:30:00,92.85,92.92,92.51,92.61,139836.0,86.166,86.231,85.8505,85.9433,139836.0
2016-01-28 10:35:00,92.62,92.74,92.58,92.72,134595.0,85.9526,86.064,85.9155,86.0454,134595.0
2016-01-28 10:40:00,92.72,92.79,92.56,92.6,136274.0,86.0454,86.1104,85.8969,85.934,136274.0
2016-01-28 10:45:00,92.59,93.17,92.37,93.15,249449.0,85.9248,86.463,85.7206,86.4445,249449.0
2016-01-28 10:50:00,93.15,93.29,92.93,92.96,91526.0,86.4445,86.5744,86.2403,86.2681,91526.0
2016-01-28 10:55:00,92.96,93.24,92.95,93.22,67089.0,86.2681,86.528,86.2588,86.5094,67089.0
2016-01-28 11:00:00,93.24,93.46,93.2,93.4,72244.0,86.528,86.7321,86.4909,86.6765,72244.0
2016-01-28 11:05:00,93.4,93.59,93.36,93.46,91661.0,86.6765,86.8528,86.6393,86.7321,91661.0
2016-01-28 11:10:00,93.46,93.49,93.22,93.27,67558.0,86.7321,86.76,86.5094,86.5558,67558.0
2016-01-28 11:15:00,93.26,93.4,93.22,93.3,71821.0,86.5465,86.6765,86.5094,86.5837,71821.0
2016-01-28 11:20:00,93.3,93.43,93.27,93.36,70323.0,86.5837,86.7043,86.5558,86.6393,70323.0
2016-01-28 11:25:00,93.36,93.42,93.21,93.26,52978.0,86.6393,86.695,86.5001,86.5465,52978.0
2016-01-28 11:30:00,93.26,93.3,93.15,93.25,50149.0,86.5465,86.5837,86.4445,86.5373,50149.0
2016-01-28 11:35:00,93.26,93.29,93.14,93.26,40063.0,86.5465,86.5744,86.4352,86.5465,40063.0
2016-01-28 11:40:00,93.27,93.35,93.18,93.27,44069.0,86.5558,86.6301,86.4723,86.5558,44069.0
2016-01-28 11:45:00,93.27,93.28,93.01,93.16,77880.0,86.5558,86.5651,86.3145,86.4537,77880.0
2016-01-28 11:50:00,93.18,93.21,93.04,93.1,56736.0,86.4723,86.5001,86.3424,86.398,56736.0
2016-01-28 11:55:00,93.1,93.18,92.98,93.04,74559.0,86.398,86.4723,86.2867,86.3424,74559.0
2016-01-28 12:00:00,93.01,93.28,93.01,93.25,56275.0,86.3145,86.5651,86.3145,86.5373,56275.0
2016-01-28 12:05:00,93.25,93.3,93.12,93.2,41483.0,86.5373,86.5837,86.4166,86.4909,41483.0
2016-01-28 12:10:00,93.2,93.35,93.1,93.25,61065.0,86.4909,86.6301,86.398,86.5373,61065.0
2016-01-28 12:15:00,93.26,93.31,93.2,93.23,47921.0,86.5465,86.5929,86.4909,86.5187,47921.0
2016-01-28 12:20:00,93.23,93.64,93.23,93.6,51354.0,86.5187,86.8992,86.5187,86.8621,51354.0
2016-01-28 12:25:00,93.59,93.7,93.47,93.65,44986.0,86.8528,86.9549,86.7414,86.9085,44986.0
2016-01-28 12:30:00,93.64,93.83,93.55,93.81,60772.0,86.8992,87.0755,86.8157,87.0569,60772.0
2016-01-28 12:35:00,93.81,93.88,93.6,93.65,54050.0,87.0569,87.1219,86.8621,86.9085,54050.0
2016-01-28 12:40:00,93.64,93.86,93.64,93.76,45175.0,86.8992,87.1033,86.8992,87.0105,45175.0
2016-01-28 12:45:00,93.75,93.93,93.75,93.82,54322.0,87.0013,87.1683,87.0013,87.0662,54322.0
2016-01-28 12:50:00,93.82,93.84,93.63,93.63,68430.0,87.0662,87.0848,86.8899,86.8899,68430.0
2016-01-28 12:55:00,93.63,93.67,93.44,93.52,67026.0,86.8899,86.927,86.7136,86.7878,67026.0
2016-01-28 13:00:00,93.48,93.62,93.4,93.54,62318.0,86.7507,86.8806,86.6765,86.8064,62318.0
2016-01-28 13:05:00,93.52,93.72,93.45,93.62,41853.0,86.7878,86.9734,86.7229,86.8806,41853.0
2016-01-28 13:10:00,93.64,93.73,93.55,93.69,49840.0,86.8992,86.9827,86.8157,86.9456,49840.0
2016-01-28 13:15:00,93.72,93.72,93.28,93.3,70670.0,86.9734,86.9734,86.5651,86.5837,70670.0
2016-01-28 13:20:00,93.29,93.31,93.05,93.07,88261.0,86.5744,86.5929,86.3516,86.3702,88261.0
2016-01-28 13:25:00,93.07,93.37,93.02,93.34,60401.0,86.3702,86.6486,86.3238,86.6208,60401.0
2016-01-28 13:30:00,93.33,93.49,93.23,93.41,56961.0,86.6115,86.76,86.5187,86.6857,56961.0
2016-01-28 13:35:00,93.44,93.51,93.37,93.46,67328.0,86.7136,86.7785,86.6486,86.7321,67328.0
2016-01-28 13:40:00,93.46,93.6,93.41,93.57,76877.0,86.7321,86.8621,86.6857,86.8342,76877.0
2016-01-28 13:45:00,93.56,93.59,93.42,93.55,32703.0,86.8249,86.8528,86.695,86.8157,32703.0
2016-01-28 13:50:00,93.55,93.56,93.44,93.55,37650.0,86.8157,86.8249,86.7136,86.8157,37650.0
2016-01-28 13:55:00,93.54,93.6,93.24,93.31,71258.0,86.8064,86.8621,86.528,86.5929,71258.0
2016-01-28 14:00:00,93.29,93.54,93.28,93.52,50116.0,86.5744,86.8064,86.5651,86.7878,50116.0
2016-01-28 14:05:00,93.53,93.66,93.48,93.66,76396.0,86.7971,86.9177,86.7507,86.9177,76396.0
2016-01-28 14:10:00,93.69,93.7,93.51,93.55,67235.0,86.9456,86.9549,86.7785,86.8157,67235.0
2016-01-28 14:15:00,93.54,93.63,93.46,93.49,58219.0,86.8064,86.8899,86.7321,86.76,58219.0
2016-01-28 14:20:00,93.52,93.65,93.48,93.62,44994.0,86.7878,86.9085,86.7507,86.8806,44994.0
2016-01-28 14:25:00,93.59,93.73,93.56,93.69,74780.0,86.8528,86.9827,86.8249,86.9456,74780.0
2016-01-28 14:30:00,93.69,93.77,93.62,93.63,72891.0,86.9456,87.0198,86.8806,86.8899,72891.0
2016-01-28 14:35:00,93.64,93.65,93.53,93.61,36317.0,86.8992,86.9085,86.7971,86.8713,36317.0
2016-01-28 14:40:00,93.6,93.66,93.4,93.45,47691.0,86.8621,86.9177,86.6765,86.7229,47691.0
2016-01-28 14:45:00,93.45,93.54,93.37,93.42,46635.0,86.7229,86.8064,86.6486,86.695,46635.0
2016-01-28 14:50:00,93.43,93.46,93.27,93.37,40860.0,86.7043,86.7321,86.5558,86.6486,40860.0
2016-01-28 14:55:00,93.36,93.38,93.3,93.36,45800.0,86.6393,86.6579,86.5837,86.6393,45800.0
2016-01-28 15:00:00,93.38,93.5,93.3,93.32,101062.0,86.6579,86.7693,86.5837,86.6022,101062.0
2016-01-28 15:05:00,93.31,93.43,93.25,93.42,79188.0,86.5929,86.7043,86.5373,86.695,79188.0
2016-01-28 15:10:00,93.44,93.63,93.44,93.52,66938.0,86.7136,86.8899,86.7136,86.7878,66938.0
2016-01-28 15:15:00,93.53,93.64,93.49,93.56,73257.0,86.7971,86.8992,86.76,86.8249,73257.0
2016-01-28 15:20:00,93.55,93.62,93.49,93.53,77485.0,86.8157,86.8806,86.76,86.7971,77485.0
2016-01-28 15:25:00,93.53,93.61,93.45,93.49,69237.0,86.7971,86.8713,86.7229,86.76,69237.0
2016-01-28 15:30:00,93.47,93.64,93.45,93.56,51933.0,86.7414,86.8992,86.7229,86.8249,51933.0
2016-01-28 15:35:00,93.57,93.77,93.57,93.66,68009.0,86.8342,87.0198,86.8342,86.9177,68009.0
2016-01-28 15:40:00,93.67,93.7,93.4,93.44,69112.0,86.927,86.9549,86.6765,86.7136,69112.0
2016-01-28 15:45:00,93.43,93.64,93.38,93.62,111794.0,86.7043,86.8992,86.6579,86.8806,111794.0
2016-01-28 15:50:00,93.62,93.64,93.38,93.41,99163.0,86.8806,86.8992,86.6579,86.6857,99163.0
2016-01-28 15:55:00,93.4,93.6,93.39,93.51,199404.0,86.6765,86.8621,86.6672,86.7785,199404.0
2016-01-29 09:30:00,94.21,94.25,93.77,93.83,239486.0,87.4281,87.4653,87.0198,87.0755,239486.0
2016-01-29 09:35:00,93.82,94.03,93.81,93.87,70319.0,87.0662,87.2611,87.0569,87.1126,70319.0
2016-01-29 09:40:00,93.88,93.96,93.63,93.86,136917.0,87.1219,87.1961,86.8899,87.1033,136917.0
2016-01-29 09:45:00,93.88,94.08,93.87,93.98,110592.0,87.1219,87.3075,87.1126,87.2147,110592.0
2016-01-29 09:50:00,93.99,94.49,93.99,94.3,150626.0,87.224,87.688,87.224,87.5117,150626.0
2016-01-29 09:55:00,94.28,94.41,94.1,94.41,60601.0,87.4931,87.6137,87.3261,87.6137,60601.0
2016-01-29 10:00:00,94.41,94.62,94.33,94.59,114555.0,87.6137,87.8086,87.5395,87.7808,114555.0
2016-01-29 10:05:00,94.6,94.86,94.55,94.81,95816.0,87.7901,88.0314,87.7437,87.985,95816.0
2016-01-29 10:10:00,94.8,95.06,94.8,94.91,108685.0,87.9757,88.217,87.9757,88.0778,108685.0
2016-01-29 10:15:00,94.89,95.01,94.85,94.88,79659.0,88.0592,88.1706,88.0221,88.0499,79659.0
2016-01-29 10:20:00,94.89,95.06,94.82,95.03,51326.0,88.0592,88.217,87.9942,88.1891,51326.0
2016-01-29 10:25:00,95.04,95.07,94.67,94.69,95056.0,88.1984,88.2262,87.855,87.8736,95056.0
2016-01-29 10:30:00,94.69,94.7,94.56,94.66,60631.0,87.8736,87.8829,87.7529,87.8458,60631.0
2016-01-29 10:35:00,94.65,94.71,94.52,94.52,59335.0,87.8365,87.8922,87.7158,87.7158,59335.0
2016-01-29 10:40:00,94.51,94.72,94.47,94.69,98042.0,87.7065,87.9014,87.6694,87.8736,98042.0
2016-01-29 10:45:00,94.72,94.77,94.56,94.7,39185.0,87.9014,87.9478,87.7529,87.8829,39185.0
2016-01-29 10:50:00,94.69,94.79,94.46,94.46,42273.0,87.8736,87.9664,87.6601,87.6601,42273.0
2016-01-29 10:55:00,94.49,94.66,94.47,94.59,37603.0,87.688,87.8458,87.6694,87.7808,37603.0
2016-01-29 11:00:00,94.57,94.86,94.57,94.81,67302.0,87.7622,88.0314,87.7622,87.985,67302.0
2016-01-29 11:05:00,94.78,94.84,94.72,94.75,32190.0,87.9571,88.0128,87.9014,87.9293,32190.0
2016-01-29 11:10:00,94.77,94.82,94.72,94.76,31916.0,87.9478,87.9942,87.9014,87.9386,31916.0
2016-01-29 11:15:00,94.77,94.83,94.57,94.68,40138.0,87.9478,88.0035,87.7622,87.8643,40138.0
2016-01-29 11:20:00,94.67,94.76,94.65,94.71,36593.0,87.855,87.9386,87.8365,87.8922,36593.0
2016-01-29 11:25:00,94.71,94.76,94.53,94.63,43338.0,87.8922,87.9386,87.7251,87.8179,43338.0
2016-01-29 11:30:00,94.65,94.89,94.65,94.88,46576.0,87.8365,88.0592,87.8365,88.0499,46576.0
2016-01-29 11:35:00,94.87,94.9,94.66,94.69,41914.0,88.0406,88.0685,87.8458,87.8736,41914.0
2016-01-29 11:40:00,94.69,94.73,94.54,94.69,30877.0,87.8736,87.9107,87.7344,87.8736,30877.0
2016-01-29 11:45:00,94.71,94.81,94.68,94.74,26835.0,87.8922,87.985,87.8643,87.92,26835.0
2016-01-29 11:50:00,94.76,95.12,94.75,95.03,61686.0,87.9386,88.2726,87.9293,88.1891,61686.0
2016-01-29 11:55:00,95.05,95.09,95.02,95.08,30568.0,88.2077,88.2448,88.1798,88.2355,30568.0
2016-01-29 12:00:00,95.08,95.1,94.98,95.01,58191.0,88.2355,88.2541,88.1427,88.1706,58191.0
2016-01-29 12:05:00,95.02,95.02,94.85,94.85,67828.0,88.1798,88.1798,88.0221,88.0221,67828.0
2016-01-29 12:10:00,94.86,95.04,94.85,95.03,47586.0,88.0314,88.1984,88.0221,88.1891,47586.0
2016-01-29 12:15:00,95.04,95.12,95.03,95.1,43546.0,88.1984,88.2726,88.1891,88.2541,43546.0
2016-01-29 12:20:00,95.1,95.17,95.05,95.1,37919.0,88.2541,88.319,88.2077,88.2541,37919.0
2016-01-29 12:25:00,95.09,95.17,95.02,95.02,41177.0,88.2448,88.319,88.1798,88.1798,41177.0
2016-01-29 12:30:00,95.04,95.11,95.03,95.09,26821.0,88.1984,88.2634,88.1891,88.2448,26821.0
2016-01-29 12:35:00,95.09,95.24,95.09,95.18,47607.0,88.2448,88.384,88.2448,88.3283,47607.0
2016-01-29 12:40:00,95.19,95.24,95.16,95.17,48782.0,88.3376,88.384,88.3098,88.319,48782.0
2016-01-29 12:45:00,95.17,95.2,95.12,95.15,42882.0,88.319,88.3469,88.2726,88.3005,42882.0
2016-01-29 12:50:00,95.16,95.24,95.13,95.21,40507.0,88.3098,88.384,88.2819,88.3562,40507.0
2016-01-29 12:55:00,95.21,95.24,95.17,95.2,35519.0,88.3562,88.384,88.319,88.3469,35519.0
2016-01-29 13:00:00,95.2,95.21,95.1,95.11,33687.0,88.3469,88.3562,88.2541,88.2634,33687.0
2016-01-29 13:05:00,95.11,95.12,95.01,95.04,61776.0,88.2634,88.2726,88.1706,88.1984,61776.0
2016-01-29 13:10:00,95.04,95.09,95.02,95.04,32478.0,88.1984,88.2448,88.1798,88.1984,32478.0
2016-01-29 13:15:00,95.05,95.07,94.93,94.97,51348.0,88.2077,88.2262,88.0963,88.1334,51348.0
2016-01-29 13:20:00,94.98,95.01,94.93,94.97,36341.0,88.1427,88.1706,88.0963,88.1334,36341.0
2016-01-29 13:25:00,94.98,94.99,94.91,94.96,28651.0,88.1427,88.152,88.0778,88.1242,28651.0
2016-01-29 13:30:00,94.97,95.0,94.93,94.98,22014.0,88.1334,88.1613,88.0963,88.1427,22014.0
2016-01-29 13:35:00,94.98,95.02,94.94,94.99,40475.0,88.1427,88.1798,88.1056,88.152,40475.0
2016-01-29 13:40:00,95.0,95.19,94.99,95.19,48523.0,88.1613,88.3376,88.152,88.3376,48523.0
2016-01-29 13:45:00,95.2,95.33,95.18,95.31,79462.0,88.3469,88.4675,88.3283,88.449,79462.0
2016-01-29 13:50:00,95.3,95.32,95.12,95.13,40805.0,88.4397,88.4582,88.2726,88.2819,40805.0
2016-01-29 13:55:00,95.16,95.17,95.07,95.13,26977.0,88.3098,88.319,88.2262,88.2819,26977.0
2016-01-29 14:00:00,95.12,95.12,94.99,95.07,30447.0,88.2726,88.2726,88.152,88.2262,30447.0
2016-01-29 14:05:00,95.07,95.13,95.06,95.09,42773.0,88.2262,88.2819,88.217,88.2448,42773.0
2016-01-29 14:10:00,95.08,95.14,94.99,95.03,44497.0,88.2355,88.2912,88.152,88.1891,44497.0
2016-01-29 14:15:00,95.04,95.15,95.02,95.13,34618.0,88.1984,88.3005,88.1798,88.2819,34618.0
2016-01-29 14:20:00,95.14,95.26,95.11,95.18,58390.0,88.2912,88.4026,88.2634,88.3283,58390.0
2016-01-29 14:25:00,95.19,95.26,95.18,95.26,53681.0,88.3376,88.4026,88.3283,88.4026,53681.0
2016-01-29 14:30:00,95.24,95.3,95.17,95.27,57641.0,88.384,88.4397,88.319,88.4118,57641.0
2016-01-29 14:35:00,95.26,95.35,95.23,95.31,41208.0,88.4026,88.4861,88.3747,88.449,41208.0
2016-01-29 14:40:00,95.3,95.39,95.29,95.29,51411.0,88.4397,88.5232,88.4304,88.4304,51411.0
2016-01-29 14:45:00,95.29,95.34,95.29,95.29,38547.0,88.4304,88.4768,88.4304,88.4304,38547.0
2016-01-29 14:50:00,95.3,95.33,95.19,95.26,78772.0,88.4397,88.4675,88.3376,88.4026,78772.0
2016-01-29 14:55:00,95.24,95.26,95.16,95.23,74664.0,88.384,88.4026,88.3098,88.3747,74664.0
2016-01-29 15:00:00,95.23,95.29,95.18,95.28,78772.0,88.3747,88.4304,88.3283,88.4211,78772.0
2016-01-29 15:05:00,95.29,95.29,95.21,95.22,52610.0,88.4304,88.4304,88.3562,88.3654,52610.0
2016-01-29 15:10:00,95.22,95.33,95.2,95.28,64746.0,88.3654,88.4675,88.3469,88.4211,64746.0
2016-01-29 15:15:00,95.29,95.29,95.21,95.26,51201.0,88.4304,88.4304,88.3562,88.4026,51201.0
2016-01-29 15:20:00,95.25,95.3,95.2,95.3,57780.0,88.3933,88.4397,88.3469,88.4397,57780.0
2016-01-29 15:25:00,95.3,95.47,95.29,95.43,86936.0,88.4397,88.5974,88.4304,88.5603,86936.0
2016-01-29 15:30:00,95.43,95.46,95.33,95.34,54574.0,88.5603,88.5882,88.4675,88.4768,54574.0
2016-01-29 15:35:00,95.35,95.47,95.32,95.33,90675.0,88.4861,88.5974,88.4582,88.4675,90675.0
2016-01-29 15:40:00,95.32,95.4,95.29,95.39,93700.0,88.4582,88.5325,88.4304,88.5232,93700.0
2016-01-29 15:45:00,95.39,95.5,95.36,95.48,167691.0,88.5232,88.6253,88.4954,88.6067,167691.0
2016-01-29 15:50:00,95.48,95.62,95.48,95.57,349065.0,88.6067,88.7366,88.6067,88.6902,349065.0
2016-01-29 15:55:00,95.57,95.65,95.37,95.63,698659.0,88.6902,88.7645,88.5046,88.7459,698659.0
2016-02-01 09:30:00,95.08,95.35,94.71,94.85,264074.0,88.2355,88.4861,87.8922,88.0221,264074.0
2016-02-01 09:35:00,94.85,95.19,94.82,95.04,169594.0,88.0221,88.3376,87.9942,88.1984,169594.0
2016-02-01 09:40:00,95.04,95.17,94.76,94.91,80403.0,88.1984,88.319,87.9386,88.0778,80403.0
2016-02-01 09:45:00,94.91,95.1,94.88,94.99,131613.0,88.0778,88.2541,88.0499,88.152,131613.0
2016-02-01 09:50:00,94.98,95.1,94.94,95.07,104959.0,88.1427,88.2541,88.1056,88.2262,104959.0
2016-02-01 09:55:00,95.05,95.26,95.0,95.18,70297.0,88.2077,88.4026,88.1613,88.3283,70297.0
2016-02-01 10:00:00,95.18,95.2,94.75,94.76,97471.0,88.3283,88.3469,87.9293,87.9386,97471.0
2016-02-01 10:05:00,94.75,95.11,94.7,95.1,83713.0,87.9293,88.2634,87.8829,88.2541,83713.0
2016-02-01 10:10:00,95.09,95.24,95.04,95.19,129557.0,88.2448,88.384,88.1984,88.3376,129557.0
2016-02-01 10:15:00,95.16,95.32,95.02,95.21,76669.0,88.3098,88.4582,88.1798,88.3562,76669.0
2016-02-01 10:20:00,95.23,95.42,95.18,95.22,46372.0,88.3747,88.551,88.3283,88.3654,46372.0
2016-02-01 10:25:00,95.23,95.27,95.09,95.11,71582.0,88.3747,88.4118,88.2448,88.2634,71582.0
2016-02-01 10:30:00,95.09,95.2,95.04,95.1,45789.0,88.2448,88.3469,88.1984,88.2541,45789.0
2016-02-01 10:35:00,95.09,95.31,95.09,95.26,112097.0,88.2448,88.449,88.2448,88.4026,112097.0
2016-02-01 10:40:00,95.29,95.47,95.22,95.43,55124.0,88.4304,88.5974,88.3654,88.5603,55124.0
2016-02-01 10:45:00,95.46,95.56,95.4,95.51,72430.0,88.5882,88.681,88.5325,88.6346,72430.0
2016-02-01 10:50:00,95.51,95.53,95.28,95.34,32642.0,88.6346,88.6531,88.4211,88.4768,32642.0
2016-02-01 10:55:00,95.33,95.43,95.26,95.26,63985.0,88.4675,88.5603,88.4026,88.4026,63985.0
2016-02-01 11:00:00,95.28,95.3,95.05,95.17,82263.0,88.4211,88.4397,88.2077,88.319,82263.0
2016-02-01 11:05:00,95.16,95.31,95.14,95.18,38129.0,88.3098,88.449,88.2912,88.3283,38129.0
2016-02-01 11:10:00,95.19,95.35,95.17,95.29,57998.0,88.3376,88.4861,88.319,88.4304,57998.0
2016-02-01 11:15:00,95.29,95.34,95.2,95.22,43283.0,88.4304,88.4768,88.3469,88.3654,43283.0
2016-02-01 11:20:00,95.21,95.23,95.13,95.18,51240.0,88.3562,88.3747,88.2819,88.3283,51240.0
2016-02-01 11:25:00,95.19,95.29,95.14,95.26,63084.0,88.3376,88.4304,88.2912,88.4026,63084.0
2016-02-01 11:30:00,95.28,95.29,95.2,95.29,46073.0,88.4211,88.4304,88.3469,88.4304,46073.0
2016-02-01 11:35:00,95.3,95.39,95.29,95.39,48540.0,88.4397,88.5232,88.4304,88.5232,48540.0
2016-02-01 11:40:00,95.39,95.43,95.32,95.33,57470.0,88.5232,88.5603,88.4582,88.4675,57470.0
2016-02-01 11:45:00,95.34,95.39,95.31,95.31,44454.0,88.4768,88.5232,88.449,88.449,44454.0
2016-02-01 11:50:00,95.31,95.47,95.29,95.46,56648.0,88.449,88.5974,88.4304,88.5882,56648.0
2016-02-01 11:55:00,95.47,95.5,95.31,95.41,168505.0,88.5974,88.6253,88.449,88.5418,168505.0
2016-02-01 12:00:00,95.4,95.45,95.33,95.34,44987.0,88.5325,88.5789,88.4675,88.4768,44987.0
2016-02-01 12:05:00,95.35,95.36,95.21,95.36,46780.0,88.4861,88.4954,88.3562,88.4954,46780.0
2016-02-01 12:10:00,95.35,95.37,95.24,95.27,44918.0,88.4861,88.5046,88.384,88.4118,44918.0
2016-02-01 12:15:00,95.27,95.27,95.12,95.23,41087.0,88.4118,88.4118,88.2726,88.3747,41087.0
2016-02-01 12:20:00,95.21,95.22,95.11,95.13,21389.0,88.3562,88.3654,88.2634,88.2819,21389.0
2016-02-01 12:25:00,95.12,95.16,95.01,95.04,41123.0,88.2726,88.3098,88.1706,88.1984,41123.0
2016-02-01 12:30:00,95.04,95.07,95.01,95.03,33891.0,88.1984,88.2262,88.1706,88.1891,33891.0
2016-02-01 12:35:00,95.02,95.03,94.95,95.0,41535.0,88.1798,88.1891,88.1149,88.1613,41535.0
2016-02-01 12:40:00,95.01,95.16,94.99,95.15,29938.0,88.1706,88.3098,88.152,88.3005,29938.0
2016-02-01 12:45:00,95.14,95.15,95.01,95.11,29509.0,88.2912,88.3005,88.1706,88.2634,29509.0
2016-02-01 12:50:00,95.09,95.12,94.97,94.99,33045.0,88.2448,88.2726,88.1334,88.152,33045.0
2016-02-01 12:55:00,94.99,95.06,94.99,95.06,27302.0,88.152,88.217,88.152,88.217,27302.0
2016-02-01 13:00:00,95.06,95.25,95.02,95.24,37880.0,88.217,88.3933,88.1798,88.384,37880.0
2016-02-01 13:05:00,95.25,95.25,95.13,95.13,37941.0,88.3933,88.3933,88.2819,88.2819,37941.0
2016-02-01 13:10:00,95.14,95.17,94.98,95.03,60409.0,88.2912,88.319,88.1427,88.1891,60409.0
2016-02-01 13:15:00,95.06,95.12,95.01,95.11,47579.0,88.217,88.2726,88.1706,88.2634,47579.0
2016-02-01 13:20:00,95.1,95.19,95.1,95.1,37561.0,88.2541,88.3376,88.2541,88.2541,37561.0
2016-02-01 13:25:00,95.11,95.21,95.11,95.14,60885.0,88.2634,88.3562,88.2634,88.2912,60885.0
2016-02-01 13:30:00,95.14,95.18,95.11,95.13,24480.0,88.2912,88.3283,88.2634,88.2819,24480.0
2016-02-01 13:35:00,95.14,95.17,95.08,95.1,26712.0,88.2912,88.319,88.2355,88.2541,26712.0
2016-02-01 13:40:00,95.1,95.21,95.03,95.05,36804.0,88.2541,88.3562,88.1891,88.2077,36804.0
2016-02-01 13:45:00,95.03,95.06,94.98,95.03,91117.0,88.1891,88.217,88.1427,88.1891,91117.0
2016-02-01 13:50:00,95.03,95.03,94.95,94.96,42591.0,88.1891,88.1891,88.1149,88.1242,42591.0
2016-02-01 13:55:00,94.95,95.08,94.93,95.06,88093.0,88.1149,88.2355,88.0963,88.217,88093.0
2016-02-01 14:00:00,95.06,95.17,95.06,95.1,24605.0,88.217,88.319,88.217,88.2541,24605.0
2016-02-01 14:05:00,95.1,95.15,95.03,95.04,45021.0,88.2541,88.3005,88.1891,88.1984,45021.0
2016-02-01 14:10:00,95.04,95.12,95.02,95.06,38100.0,88.1984,88.2726,88.1798,88.217,38100.0
2016-02-01 14:15:00,95.05,95.16,95.02,95.14,34112.0,88.2077,88.3098,88.1798,88.2912,34112.0
2016-02-01 14:20:00,95.16,95.18,95.05,95.16,46091.0,88.3098,88.3283,88.2077,88.3098,46091.0
2016-02-01 14:25:00,95.15,95.31,95.11,95.29,53526.0,88.3005,88.449,88.2634,88.4304,53526.0
2016-02-01 14:30:00,95.28,95.31,95.2,95.21,70039.0,88.4211,88.449,88.3469,88.3562,70039.0
2016-02-01 14:35:00,95.22,95.27,95.14,95.18,86284.0,88.3654,88.4118,88.2912,88.3283,86284.0
2016-02-01 14:40:00,95.18,95.35,95.16,95.34,60096.0,88.3283,88.4861,88.3098,88.4768,60096.0
2016-02-01 14:45:00,95.32,95.33,95.21,95.23,72391.0,88.4582,88.4675,88.3562,88.3747,72391.0
2016-02-01 14:50:00,95.22,95.26,95.19,95.24,82995.0,88.3654,88.4026,88.3376,88.384,82995.0
2016-02-01 14:55:00,95.24,95.46,95.21,95.4,52433.0,88.384,88.5882,88.3562,88.5325,52433.0
2016-02-01 15:00:00,95.39,95.46,95.31,95.31,47530.0,88.5232,88.5882,88.449,88.449,47530.0
2016-02-01 15:05:00,95.33,95.36,95.25,95.27,62941.0,88.4675,88.4954,88.3933,88.4118,62941.0
2016-02-01 15:10:00,95.27,95.32,95.18,95.29,106729.0,88.4118,88.4582,88.3283,88.4304,106729.0
2016-02-01 15:15:00,95.3,95.55,95.24,95.54,145103.0,88.4397,88.6717,88.384,88.6624,145103.0
2016-02-01 15:20:00,95.52,95.55,95.48,95.5,101755.0,88.6438,88.6717,88.6067,88.6253,101755.0
2016-02-01 15:25:00,95.5,95.54,95.44,95.51,104201.0,88.6253,88.6624,88.5696,88.6346,104201.0
2016-02-01 15:30:00,95.5,95.54,95.41,95.49,87955.0,88.6253,88.6624,88.5418,88.616,87955.0
2016-02-01 15:35:00,95.51,95.57,95.42,95.44,127574.0,88.6346,88.6902,88.551,88.5696,127574.0
2016-02-01 15:40:00,95.43,95.69,95.43,95.69,132260.0,88.5603,88.8016,88.5603,88.8016,132260.0
2016-02-01 15:45:00,95.69,95.71,95.52,95.53,123501.0,88.8016,88.8202,88.6438,88.6531,123501.0
2016-02-01 15:50:00,95.52,95.58,95.27,95.27,147763.0,88.6438,88.6995,88.4118,88.4118,147763.0
2016-02-01 15:55:00,95.29,95.34,95.07,95.1,348041.0,88.4304,88.4768,88.2262,88.2541,348041.0
2016-02-02 09:30:00,94.0,94.17,93.85,93.99,281706.0,87.2333,87.391,87.0941,87.224,281706.0
2016-02-02 09:35:00,93.97,94.02,93.67,93.68,106348.0,87.2054,87.2518,86.927,86.9363,106348.0
2016-02-02 09:40:00,93.68,93.73,93.45,93.55,107905.0,86.9363,86.9827,86.7229,86.8157,107905.0
2016-02-02 09:45:00,93.53,93.6,93.32,93.32,119768.0,86.7971,86.8621,86.6022,86.6022,119768.0
2016-02-02 09:50:00,93.33,93.47,93.27,93.4,79355.0,86.6115,86.7414,86.5558,86.6765,79355.0
2016-02-02 09:55:00,93.37,93.41,93.06,93.15,180943.0,86.6486,86.6857,86.3609,86.4445,180943.0
2016-02-02 10:00:00,93.14,93.54,93.1,93.52,157949.0,86.4352,86.8064,86.398,86.7878,157949.0
2016-02-02 10:05:00,93.53,93.88,93.47,93.76,103235.0,86.7971,87.1219,86.7414,87.0105,103235.0
2016-02-02 10:10:00,93.75,93.82,93.6,93.6,62611.0,87.0013,87.0662,86.8621,86.8621,62611.0
2016-02-02 10:15:00,93.59,93.61,93.49,93.57,49973.0,86.8528,86.8713,86.76,86.8342,49973.0
2016-02-02 10:20:00,93.54,93.67,93.43,93.47,90119.0,86.8064,86.927,86.7043,86.7414,90119.0
2016-02-02 10:25:00,93.47,93.72,93.31,93.7,63069.0,86.7414,86.9734,86.5929,86.9549,63069.0
2016-02-02 10:30:00,93.72,93.76,93.55,93.55,59387.0,86.9734,87.0105,86.8157,86.8157,59387.0
2016-02-02 10:35:00,93.55,93.67,93.38,93.66,52473.0,86.8157,86.927,86.6579,86.9177,52473.0
2016-02-02 10:40:00,93.66,93.77,93.64,93.77,53884.0,86.9177,87.0198,86.8992,87.0198,53884.0
2016-02-02 10:45:00,93.76,93.82,93.51,93.56,38598.0,87.0105,87.0662,86.7785,86.8249,38598.0
2016-02-02 10:50:00,93.56,93.62,93.42,93.46,54052.0,86.8249,86.8806,86.695,86.7321,54052.0
2016-02-02 10:55:00,93.46,93.54,93.4,93.44,40546.0,86.7321,86.8064,86.6765,86.7136,40546.0
2016-02-02 11:00:00,93.44,93.54,93.35,93.46,36065.0,86.7136,86.8064,86.6301,86.7321,36065.0
2016-02-02 11:05:00,93.43,93.71,93.42,93.67,45536.0,86.7043,86.9641,86.695,86.927,45536.0
2016-02-02 11:10:00,93.66,93.82,93.55,93.76,66545.0,86.9177,87.0662,86.8157,87.0105,66545.0
2016-02-02 11:15:00,93.79,93.92,93.75,93.81,76909.0,87.0384,87.159,87.0013,87.0569,76909.0
2016-02-02 11:20:00,93.82,93.86,93.73,93.75,46358.0,87.0662,87.1033,86.9827,87.0013,46358.0
2016-02-02 11:25:00,93.77,94.05,93.7,93.99,116817.0,87.0198,87.2797,86.9549,87.224,116817.0
2016-02-02 11:30:00,93.97,94.07,93.84,93.84,72313.0,87.2054,87.2982,87.0848,87.0848,72313.0
2016-02-02 11:35:00,93.86,94.02,93.84,93.97,66641.0,87.1033,87.2518,87.0848,87.2054,66641.0
2016-02-02 11:40:00,93.96,93.98,93.79,93.83,91496.0,87.1961,87.2147,87.0384,87.0755,91496.0
2016-02-02 11:45:00,93.84,93.89,93.72,93.74,35522.0,87.0848,87.1312,86.9734,86.992,35522.0
2016-02-02 11:50:00,93.76,93.76,93.65,93.66,45916.0,87.0105,87.0105,86.9085,86.9177,45916.0
2016-02-02 11:55:00,93.65,93.75,93.63,93.65,57203.0,86.9085,87.0013,86.8899,86.9085,57203.0
2016-02-02 12:00:00,93.65,93.71,93.52,93.52,81182.0,86.9085,86.9641,86.7878,86.7878,81182.0
2016-02-02 12:05:00,93.52,93.56,93.44,93.51,49560.0,86.7878,86.8249,86.7136,86.7785,49560.0
2016-02-02 12:10:00,93.52,93.53,93.33,93.4,43359.0,86.7878,86.7971,86.6115,86.6765,43359.0
2016-02-02 12:15:00,93.4,93.5,93.31,93.49,54987.0,86.6765,86.7693,86.5929,86.76,54987.0
2016-02-02 12:20:00,93.49,93.57,93.48,93.54,36348.0,86.76,86.8342,86.7507,86.8064,36348.0
2016-02-02 12:25:00,93.52,93.56,93.47,93.56,60314.0,86.7878,86.8249,86.7414,86.8249,60314.0
2016-02-02 12:30:00,93.55,93.55,93.43,93.49,35086.0,86.8157,86.8157,86.7043,86.76,35086.0
2016-02-02 12:35:00,93.48,93.59,93.47,93.54,41952.0,86.7507,86.8528,86.7414,86.8064,41952.0
2016-02-02 12:40:00,93.53,93.63,93.5,93.6,64020.0,86.7971,86.8899,86.7693,86.8621,64020.0
2016-02-02 12:45:00,93.6,93.7,93.59,93.65,37321.0,86.8621,86.9549,86.8528,86.9085,37321.0
2016-02-02 12:50:00,93.65,93.65,93.56,93.59,29260.0,86.9085,86.9085,86.8249,86.8528,29260.0
2016-02-02 12:55:00,93.6,93.7,93.55,93.7,62269.0,86.8621,86.9549,86.8157,86.9549,62269.0
2016-02-02 13:00:00,93.69,93.71,93.6,93.68,68668.0,86.9456,86.9641,86.8621,86.9363,68668.0
2016-02-02 13:05:00,93.68,93.71,93.56,93.62,42758.0,86.9363,86.9641,86.8249,86.8806,42758.0
2016-02-02 13:10:00,93.64,93.7,93.59,93.65,29936.0,86.8992,86.9549,86.8528,86.9085,29936.0
2016-02-02 13:15:00,93.66,93.67,93.55,93.62,35028.0,86.9177,86.927,86.8157,86.8806,35028.0
2016-02-02 13:20:00,93.61,93.63,93.53,93.55,63672.0,86.8713,86.8899,86.7971,86.8157,63672.0
2016-02-02 13:25:00,93.55,93.72,93.55,93.66,33550.0,86.8157,86.9734,86.8157,86.9177,33550.0
2016-02-02 13:30:00,93.66,93.67,93.57,93.64,37238.0,86.9177,86.927,86.8342,86.8992,37238.0
2016-02-02 13:35:00,93.63,93.66,93.51,93.55,48188.0,86.8899,86.9177,86.7785,86.8157,48188.0
2016-02-02 13:40:00,93.54,93.63,93.51,93.63,38764.0,86.8064,86.8899,86.7785,86.8899,38764.0
2016-02-02 13:45:00,93.62,93.63,93.49,93.54,59612.0,86.8806,86.8899,86.76,86.8064,59612.0
2016-02-02 13:50:00,93.55,93.55,93.41,93.45,71665.0,86.8157,86.8157,86.6857,86.7229,71665.0
2016-02-02 13:55:00,93.45,93.46,93.33,93.34,48757.0,86.7229,86.7321,86.6115,86.6208,48757.0
2016-02-02 14:00:00,93.34,93.45,93.29,93.3,51453.0,86.6208,86.7229,86.5744,86.5837,51453.0
2016-02-02 14:05:00,93.3,93.43,93.29,93.34,40734.0,86.5837,86.7043,86.5744,86.6208,40734.0
2016-02-02 14:10:00,93.34,93.34,93.2,93.27,67363.0,86.6208,86.6208,86.4909,86.5558,67363.0
2016-02-02 14:15:00,93.26,93.45,93.22,93.37,117895.0,86.5465,86.7229,86.5094,86.6486,117895.0
2016-02-02 14:20:00,93.37,93.37,93.09,93.12,68562.0,86.6486,86.6486,86.3888,86.4166,68562.0
2016-02-02 14:25:00,93.12,93.21,93.05,93.11,79162.0,86.4166,86.5001,86.3516,86.4073,79162.0
2016-02-02 14:30:00,93.11,93.23,93.03,93.21,61349.0,86.4073,86.5187,86.3331,86.5001,61349.0
2016-02-02 14:35:00,93.21,93.29,93.1,93.26,54056.0,86.5001,86.5744,86.398,86.5465,54056.0
2016-02-02 14:40:00,93.25,93.31,93.17,93.24,61005.0,86.5373,86.5929,86.463,86.528,61005.0
2016-02-02 14:45:00,93.24,93.33,93.19,93.32,40852.0,86.528,86.6115,86.4816,86.6022,40852.0
2016-02-02 14:50:00,93.32,93.37,93.15,93.15,54032.0,86.6022,86.6486,86.4445,86.4445,54032.0
2016-02-02 14:55:00,93.16,93.2,93.05,93.05,52209.0,86.4537,86.4909,86.3516,86.3516,52209.0
2016-02-02 15:00:00,93.05,93.13,93.01,93.05,67729.0,86.3516,86.4259,86.3145,86.3516,67729.0
2016-02-02 15:05:00,93.04,93.15,92.95,93.0,142864.0,86.3424,86.4445,86.2588,86.3052,142864.0
2016-02-02 15:10:00,92.99,93.04,92.86,92.97,86328.0,86.296,86.3424,86.1753,86.2774,86328.0
2016-02-02 15:15:00,92.98,93.23,92.98,93.19,74945.0,86.2867,86.5187,86.2867,86.4816,74945.0
2016-02-02 15:20:00,93.18,93.18,92.99,93.12,54697.0,86.4723,86.4723,86.296,86.4166,54697.0
2016-02-02 15:25:00,93.13,93.24,93.07,93.17,69042.0,86.4259,86.528,86.3702,86.463,69042.0
2016-02-02 15:30:00,93.17,93.34,93.16,93.23,56645.0,86.463,86.6208,86.4537,86.5187,56645.0
2016-02-02 15:35:00,93.23,93.35,93.16,93.2,100827.0,86.5187,86.6301,86.4537,86.4909,100827.0
2016-02-02 15:40:00,93.2,93.27,93.13,93.18,122378.0,86.4909,86.5558,86.4259,86.4723,122378.0
2016-02-02 15:45:00,93.17,93.2,93.02,93.15,146617.0,86.463,86.4909,86.3238,86.4445,146617.0
2016-02-02 15:50:00,93.16,93.19,93.02,93.14,143648.0,86.4537,86.4816,86.3238,86.4352,143648.0
2016-02-02 15:55:00,93.13,93.19,93.09,93.1,293563.0,86.4259,86.4816,86.3888,86.398,293563.0
2016-02-03 09:30:00,94.1,94.1,93.8,93.9,280952.0,87.3261,87.3261,87.0477,87.1405,280952.0
2016-02-03 09:35:00,93.91,93.91,93.6,93.67,96841.0,87.1497,87.1497,86.8621,86.927,96841.0
2016-02-03 09:40:00,93.69,93.74,93.4,93.4,70648.0,86.9456,86.992,86.6765,86.6765,70648.0
2016-02-03 09:45:00,93.42,93.63,93.3,93.61,91981.0,86.695,86.8899,86.5837,86.8713,91981.0
2016-02-03 09:50:00,93.6,93.74,93.31,93.38,87683.0,86.8621,86.992,86.5929,86.6579,87683.0
2016-02-03 09:55:00,93.38,93.62,93.31,93.45,97573.0,86.6579,86.8806,86.5929,86.7229,97573.0
2016-02-03 10:00:00,93.43,93.49,93.24,93.3,104501.0,86.7043,86.76,86.528,86.5837,104501.0
2016-02-03 10:05:00,93.31,93.44,93.01,93.07,140437.0,86.5929,86.7136,86.3145,86.3702,140437.0
2016-02-03 10:10:00,93.07,93.08,92.79,92.89,125754.0,86.3702,86.3795,86.1104,86.2032,125754.0
2016-02-03 10:15:00,92.89,93.13,92.84,93.01,91491.0,86.2032,86.4259,86.1568,86.3145,91491.0
2016-02-03 10:20:00,93.02,93.03,92.82,92.89,60003.0,86.3238,86.3331,86.1382,86.2032,60003.0
2016-02-03 10:25:00,92.85,92.98,92.68,92.71,93882.0,86.166,86.2867,86.0083,86.0361,93882.0
2016-02-03 10:30:00,92.7,92.78,92.48,92.62,190094.0,86.0268,86.1011,85.8227,85.9526,190094.0
2016-02-03 10:35:00,92.6,92.69,92.42,92.61,107251.0,85.934,86.0176,85.767,85.9433,107251.0
2016-02-03 10:40:00,92.6,92.83,92.52,92.79,108721.0,85.934,86.1475,85.8598,86.1104,108721.0
2016-02-03 10:45:00,92.79,92.96,92.63,92.65,84836.0,86.1104,86.2681,85.9619,85.9804,84836.0
2016-02-03 10:50:00,92.65,92.97,92.62,92.97,97434.0,85.9804,86.2774,85.9526,86.2774,97434.0
2016-02-03 10:55:00,92.97,93.33,92.91,93.32,134524.0,86.2774,86.6115,86.2217,86.6022,134524.0
2016-02-03 11:00:00,93.32,93.32,93.03,93.07,236547.0,86.6022,86.6022,86.3331,86.3702,236547.0
2016-02-03 11:05:00,93.08,93.16,92.77,93.0,172760.0,86.3795,86.4537,86.0918,86.3052,172760.0
2016-02-03 11:10:00,93.0,93.21,92.8,93.18,101080.0,86.3052,86.5001,86.1196,86.4723,101080.0
2016-02-03 11:15:00,93.15,93.42,93.08,93.36,96309.0,86.4445,86.695,86.3795,86.6393,96309.0
2016-02-03 11:20:00,93.33,93.6,93.29,93.37,102580.0,86.6115,86.8621,86.5744,86.6486,102580.0
2016-02-03 11:25:00,93.37,93.59,93.25,93.46,86457.0,86.6486,86.8528,86.5373,86.7321,86457.0
2016-02-03 11:30:00,93.45,93.58,93.37,93.52,110018.0,86.7229,86.8435,86.6486,86.7878,110018.0
2016-02-03 11:35:00,93.53,93.73,93.37,93.73,97063.0,86.7971,86.9827,86.6486,86.9827,97063.0
2016-02-03 11:40:00,93.72,93.97,93.7,93.88,95972.0,86.9734,87.2054,86.9549,87.1219,95972.0
2016-02-03 11:45:00,93.86,93.95,93.77,93.92,87127.0,87.1033,87.1869,87.0198,87.159,87127.0
2016-02-03 11:50:00,93.92,93.98,93.64,93.76,106356.0,87.159,87.2147,86.8992,87.0105,106356.0
2016-02-03 11:55:00,93.77,94.0,93.75,93.97,77650.0,87.0198,87.2333,87.0013,87.2054,77650.0
2016-02-03 12:00:00,93.99,94.15,93.98,94.07,76514.0,87.224,87.3725,87.2147,87.2982,76514.0
2016-02-03 12:05:00,94.07,94.14,93.89,94.1,74041.0,87.2982,87.3632,87.1312,87.3261,74041.0
2016-02-03 12:10:00,94.1,94.14,93.87,94.01,115532.0,87.3261,87.3632,87.1126,87.2425,115532.0
2016-02-03 12:15:00,94.02,94.19,93.99,94.0,76170.0,87.2518,87.4096,87.224,87.2333,76170.0
2016-02-03 12:20:00,94.0,94.21,93.95,94.13,65168.0,87.2333,87.4281,87.1869,87.3539,65168.0
2016-02-03 12:25:00,94.13,94.23,94.02,94.18,71599.0,87.3539,87.4467,87.2518,87.4003,71599.0
2016-02-03 12:30:00,94.17,94.18,93.82,93.87,67978.0,87.391,87.4003,87.0662,87.1126,67978.0
2016-02-03 12:35:00,93.85,93.99,93.83,93.88,58128.0,87.0941,87.224,87.0755,87.1219,58128.0
2016-02-03 12:40:00,93.88,93.99,93.75,93.77,60464.0,87.1219,87.224,87.0013,87.0198,60464.0
2016-02-03 12:45:00,93.78,93.9,93.71,93.9,44475.0,87.0291,87.1405,86.9641,87.1405,44475.0
2016-02-03 12:50:00,93.91,94.0,93.79,94.0,74768.0,87.1497,87.2333,87.0384,87.2333,74768.0
2016-02-03 12:55:00,93.99,94.16,93.97,94.16,66429.0,87.224,87.3817,87.2054,87.3817,66429.0
2016-02-03 13:00:00,94.14,94.3,93.98,93.99,100732.0,87.3632,87.5117,87.2147,87.224,100732.0
2016-02-03 13:05:00,93.98,94.06,93.85,93.85,65692.0,87.2147,87.2889,87.0941,87.0941,65692.0
2016-02-03 13:10:00,93.84,93.95,93.68,93.68,78266.0,87.0848,87.1869,86.9363,86.9363,78266.0
2016-02-03 13:15:00,93.68,93.87,93.67,93.81,71090.0,86.9363,87.1126,86.927,87.0569,71090.0
2016-02-03 13:20:00,93.8,93.97,93.75,93.96,77039.0,87.0477,87.2054,87.0013,87.1961,77039.0
2016-02-03 13:25:00,93.96,94.01,93.78,93.78,80635.0,87.1961,87.2425,87.0291,87.0291,80635.0
2016-02-03 13:30:00,93.78,93.81,93.63,93.68,65822.0,87.0291,87.0569,86.8899,86.9363,65822.0
2016-02-03 13:35:00,93.67,93.73,93.56,93.56,77211.0,86.927,86.9827,86.8249,86.8249,77211.0
2016-02-03 13:40:00,93.56,93.75,93.55,93.7,56877.0,86.8249,87.0013,86.8157,86.9549,56877.0
2016-02-03 13:45:00,93.71,93.84,93.66,93.7,69911.0,86.9641,87.0848,86.9177,86.9549,69911.0
2016-02-03 13:50:00,93.7,93.82,93.64,93.74,69819.0,86.9549,87.0662,86.8992,86.992,69819.0
2016-02-03 13:55:00,93.73,93.78,93.5,93.51,60971.0,86.9827,87.0291,86.7693,86.7785,60971.0
2016-02-03 14:00:00,93.51,93.73,93.51,93.65,54599.0,86.7785,86.9827,86.7785,86.9085,54599.0
2016-02-03 14:05:00,93.67,93.93,93.65,93.82,66877.0,86.927,87.1683,86.9085,87.0662,66877.0
2016-02-03 14:10:00,93.82,94.11,93.81,94.02,65672.0,87.0662,87.3353,87.0569,87.2518,65672.0
2016-02-03 14:15:00,94.03,94.12,93.9,93.94,69577.0,87.2611,87.3446,87.1405,87.1776,69577.0
2016-02-03 14:20:00,93.94,94.64,93.94,94.62,113639.0,87.1776,87.8272,87.1776,87.8086,113639.0
2016-02-03 14:25:00,94.65,94.95,94.58,94.77,153976.0,87.8365,88.1149,87.7715,87.9478,153976.0
2016-02-03 14:30:00,94.77,94.89,94.68,94.73,100612.0,87.9478,88.0592,87.8643,87.9107,100612.0
2016-02-03 14:35:00,94.74,94.84,94.68,94.78,126076.0,87.92,88.0128,87.8643,87.9571,126076.0
2016-02-03 14:40:00,94.79,95.12,94.72,95.08,211342.0,87.9664,88.2726,87.9014,88.2355,211342.0
2016-02-03 14:45:00,95.1,95.38,95.02,95.05,165407.0,88.2541,88.5139,88.1798,88.2077,165407.0
2016-02-03 14:50:00,95.03,95.03,94.71,94.77,106595.0,88.1891,88.1891,87.8922,87.9478,106595.0
2016-02-03 14:55:00,94.78,95.25,94.77,95.19,222633.0,87.9571,88.3933,87.9478,88.3376,222633.0
2016-02-03 15:00:00,95.2,95.26,95.06,95.09,112476.0,88.3469,88.4026,88.217,88.2448,112476.0
2016-02-03 15:05:00,95.11,95.38,95.1,95.29,143189.0,88.2634,88.5139,88.2541,88.4304,143189.0
2016-02-03 15:10:00,95.31,95.41,95.13,95.2,127497.0,88.449,88.5418,88.2819,88.3469,127497.0
2016-02-03 15:15:00,95.21,95.21,94.93,95.01,114775.0,88.3562,88.3562,88.0963,88.1706,114775.0
2016-02-03 15:20:00,95.0,95.07,94.79,94.83,104203.0,88.1613,88.2262,87.9664,88.0035,104203.0
2016-02-03 15:25:00,94.84,94.91,94.6,94.6,82401.0,88.0128,88.0778,87.7901,87.7901,82401.0
2016-02-03 15:30:00,94.6,94.88,94.6,94.81,123935.0,87.7901,88.0499,87.7901,87.985,123935.0
2016-02-03 15:35:00,94.78,94.83,94.52,94.65,110647.0,87.9571,88.0035,87.7158,87.8365,110647.0
2016-02-03 15:40:00,94.65,94.96,94.58,94.94,103020.0,87.8365,88.1242,87.7715,88.1056,103020.0
2016-02-03 15:45:00,94.94,95.09,94.79,95.06,194645.0,88.1056,88.2448,87.9664,88.217,194645.0
2016-02-03 15:50:00,95.06,95.22,94.99,95.19,208918.0,88.217,88.3654,88.152,88.3376,208918.0
2016-02-03 15:55:00,95.18,95.18,94.95,95.11,372982.0,88.3283,88.3283,88.1149,88.2634,372982.0
2016-02-04 09:30:00,94.87,96.67,94.8,96.02,348711.0,88.0406,89.7111,87.9757,89.1078,348711.0
2016-02-04 09:35:00,95.99,96.02,95.41,95.48,182498.0,89.08,89.1078,88.5418,88.6067,182498.0
2016-02-04 09:40:00,95.48,95.48,94.97,95.01,145839.0,88.6067,88.6067,88.1334,88.1706,145839.0
2016-02-04 09:45:00,95.03,95.26,94.95,95.22,101193.0,88.1891,88.4026,88.1149,88.3654,101193.0
2016-02-04 09:50:00,95.21,95.58,95.2,95.53,104161.0,88.3562,88.6995,88.3469,88.6531,104161.0
2016-02-04 09:55:00,95.53,95.65,95.25,95.65,112342.0,88.6531,88.7645,88.3933,88.7645,112342.0
2016-02-04 10:00:00,95.66,95.67,94.99,95.2,106446.0,88.7738,88.783,88.152,88.3469,106446.0
2016-02-04 10:05:00,95.21,95.81,95.21,95.52,85878.0,88.3562,88.913,88.3562,88.6438,85878.0
2016-02-04 10:10:00,95.54,96.0,95.37,95.99,114606.0,88.6624,89.0893,88.5046,89.08,114606.0
2016-02-04 10:15:00,95.97,96.55,95.86,96.5,172049.0,89.0614,89.5997,88.9594,89.5533,172049.0
2016-02-04 10:20:00,96.52,96.52,95.89,96.1,104386.0,89.5719,89.5719,88.9872,89.1821,104386.0
2016-02-04 10:25:00,96.12,96.47,96.08,96.34,158634.0,89.2007,89.5255,89.1635,89.4048,158634.0
2016-02-04 10:30:00,96.34,96.64,96.26,96.53,155107.0,89.4048,89.6832,89.3306,89.5811,155107.0
2016-02-04 10:35:00,96.54,96.69,96.45,96.56,89217.0,89.5904,89.7296,89.5069,89.609,89217.0
2016-02-04 10:40:00,96.56,96.59,96.34,96.44,120733.0,89.609,89.6368,89.4048,89.4976,120733.0
2016-02-04 10:45:00,96.45,96.58,96.38,96.54,103513.0,89.5069,89.6275,89.4419,89.5904,103513.0
2016-02-04 10:50:00,96.54,96.67,96.45,96.65,115019.0,89.5904,89.7111,89.5069,89.6925,115019.0
2016-02-04 10:55:00,96.64,96.73,96.44,96.54,100947.0,89.6832,89.7667,89.4976,89.5904,100947.0
2016-02-04 11:00:00,96.53,96.59,96.15,96.18,112162.0,89.5811,89.6368,89.2285,89.2563,112162.0
2016-02-04 11:05:00,96.16,96.17,95.95,95.97,90334.0,89.2378,89.2471,89.0429,89.0614,90334.0
2016-02-04 11:10:00,95.97,96.1,95.82,95.91,94451.0,89.0614,89.1821,88.9222,89.0058,94451.0
2016-02-04 11:15:00,95.9,95.96,95.45,95.45,68023.0,88.9965,89.0522,88.5789,88.5789,68023.0
2016-02-04 11:20:00,95.45,95.48,95.38,95.46,136734.0,88.5789,88.6067,88.5139,88.5882,136734.0
2016-02-04 11:25:00,95.45,95.52,95.35,95.43,106349.0,88.5789,88.6438,88.4861,88.5603,106349.0
2016-02-04 11:30:00,95.42,95.45,95.19,95.29,60766.0,88.551,88.5789,88.3376,88.4304,60766.0
2016-02-04 11:35:00,95.27,95.43,95.25,95.42,70054.0,88.4118,88.5603,88.3933,88.551,70054.0
2016-02-04 11:40:00,95.43,95.52,95.23,95.32,91362.0,88.5603,88.6438,88.3747,88.4582,91362.0
2016-02-04 11:45:00,95.33,95.35,94.96,95.26,55111.0,88.4675,88.4861,88.1242,88.4026,55111.0
2016-02-04 11:50:00,95.25,95.49,95.21,95.39,59136.0,88.3933,88.616,88.3562,88.5232,59136.0
2016-02-04 11:55:00,95.38,95.4,95.08,95.1,41870.0,88.5139,88.5325,88.2355,88.2541,41870.0
2016-02-04 12:00:00,95.11,95.35,95.02,95.26,44586.0,88.2634,88.4861,88.1798,88.4026,44586.0
2016-02-04 12:05:00,95.26,95.47,95.15,95.42,75107.0,88.4026,88.5974,88.3005,88.551,75107.0
2016-02-04 12:10:00,95.41,95.59,95.38,95.44,60753.0,88.5418,88.7088,88.5139,88.5696,60753.0
2016-02-04 12:15:00,95.45,95.46,95.3,95.32,45909.0,88.5789,88.5882,88.4397,88.4582,45909.0
2016-02-04 12:20:00,95.33,95.42,95.23,95.28,40019.0,88.4675,88.551,88.3747,88.4211,40019.0
2016-02-04 12:25:00,95.29,95.37,95.18,95.24,44830.0,88.4304,88.5046,88.3283,88.384,44830.0
2016-02-04 12:30:00,95.24,95.24,94.98,95.05,77323.0,88.384,88.384,88.1427,88.2077,77323.0
2016-02-04 12:35:00,95.06,95.4,95.05,95.34,34579.0,88.217,88.5325,88.2077,88.4768,34579.0
2016-02-04 12:40:00,95.38,95.64,95.26,95.36,42265.0,88.5139,88.7552,88.4026,88.4954,42265.0
2016-02-04 12:45:00,95.35,95.37,95.2,95.35,40083.0,88.4861,88.5046,88.3469,88.4861,40083.0
2016-02-04 12:50:00,95.36,95.41,95.22,95.29,40345.0,88.4954,88.5418,88.3654,88.4304,40345.0
2016-02-04 12:55:00,95.3,95.33,95.13,95.15,39634.0,88.4397,88.4675,88.2819,88.3005,39634.0
2016-02-04 13:00:00,95.15,95.39,95.12,95.3,49470.0,88.3005,88.5232,88.2726,88.4397,49470.0
2016-02-04 13:05:00,95.3,95.43,95.23,95.4,39990.0,88.4397,88.5603,88.3747,88.5325,39990.0
2016-02-04 13:10:00,95.38,95.61,95.37,95.39,55619.0,88.5139,88.7274,88.5046,88.5232,55619.0
2016-02-04 13:15:00,95.39,95.52,95.29,95.3,59757.0,88.5232,88.6438,88.4304,88.4397,59757.0
2016-02-04 13:20:00,95.29,95.47,95.27,95.28,47494.0,88.4304,88.5974,88.4118,88.4211,47494.0
2016-02-04 13:25:00,95.3,95.39,95.28,95.3,52093.0,88.4397,88.5232,88.4211,88.4397,52093.0
2016-02-04 13:30:00,95.31,95.43,95.23,95.26,63810.0,88.449,88.5603,88.3747,88.4026,63810.0
2016-02-04 13:35:00,95.26,95.31,95.08,95.16,50141.0,88.4026,88.449,88.2355,88.3098,50141.0
2016-02-04 13:40:00,95.16,95.17,94.87,94.95,62794.0,88.3098,88.319,88.0406,88.1149,62794.0
2016-02-04 13:45:00,94.96,94.96,94.65,94.69,47216.0,88.1242,88.1242,87.8365,87.8736,47216.0
2016-02-04 13:50:00,94.7,94.86,94.7,94.8,37513.0,87.8829,88.0314,87.8829,87.9757,37513.0
2016-02-04 13:55:00,94.81,94.88,94.7,94.73,48190.0,87.985,88.0499,87.8829,87.9107,48190.0
2016-02-04 14:00:00,94.74,94.91,94.63,94.72,50035.0,87.92,88.0778,87.8179,87.9014,50035.0
2016-02-04 14:05:00,94.72,94.85,94.65,94.67,54221.0,87.9014,88.0221,87.8365,87.855,54221.0
2016-02-04 14:10:00,94.67,94.93,94.6,94.93,58231.0,87.855,88.0963,87.7901,88.0963,58231.0
2016-02-04 14:15:00,94.94,95.05,94.81,95.0,59679.0,88.1056,88.2077,87.985,88.1613,59679.0
2016-02-04 14:20:00,95.0,95.08,94.91,94.99,84027.0,88.1613,88.2355,88.0778,88.152,84027.0
2016-02-04 14:25:00,95.0,95.07,94.83,94.85,62052.0,88.1613,88.2262,88.0035,88.0221,62052.0
2016-02-04 14:30:00,94.84,95.06,94.8,94.92,90392.0,88.0128,88.217,87.9757,88.087,90392.0
2016-02-04 14:35:00,94.92,95.01,94.7,94.77,91012.0,88.087,88.1706,87.8829,87.9478,91012.0
2016-02-04 14:40:00,94.75,94.81,94.63,94.79,128593.0,87.9293,87.985,87.8179,87.9664,128593.0
2016-02-04 14:45:00,94.81,94.95,94.76,94.93,73534.0,87.985,88.1149,87.9386,88.0963,73534.0
2016-02-04 14:50:00,94.93,95.01,94.84,94.85,62944.0,88.0963,88.1706,88.0128,88.0221,62944.0
2016-02-04 14:55:00,94.86,95.2,94.84,95.19,58314.0,88.0314,88.3469,88.0128,88.3376,58314.0
2016-02-04 15:00:00,95.19,95.19,94.89,94.9,64700.0,88.3376,88.3376,88.0592,88.0685,64700.0
2016-02-04 15:05:00,94.9,95.07,94.83,95.02,102699.0,88.0685,88.2262,88.0035,88.1798,102699.0
2016-02-04 15:10:00,95.03,95.18,94.96,95.17,81367.0,88.1891,88.3283,88.1242,88.319,81367.0
2016-02-04 15:15:00,95.19,95.37,95.13,95.14,97652.0,88.3376,88.5046,88.2819,88.2912,97652.0
2016-02-04 15:20:00,95.13,95.27,95.13,95.26,74806.0,88.2819,88.4118,88.2819,88.4026,74806.0
2016-02-04 15:25:00,95.27,95.33,95.14,95.16,105254.0,88.4118,88.4675,88.2912,88.3098,105254.0
2016-02-04 15:30:00,95.19,95.32,95.16,95.27,129636.0,88.3376,88.4582,88.3098,88.4118,129636.0
2016-02-04 15:35:00,95.27,95.56,95.23,95.51,148238.0,88.4118,88.681,88.3747,88.6346,148238.0
2016-02-04 15:40:00,95.52,95.66,95.45,95.5,189218.0,88.6438,88.7738,88.5789,88.6253,189218.0
2016-02-04 15:45:00,95.5,95.51,95.36,95.39,126637.0,88.6253,88.6346,88.4954,88.5232,126637.0
2016-02-04 15:50:00,95.4,95.49,95.31,95.48,139232.0,88.5325,88.616,88.449,88.6067,139232.0
2016-02-04 15:55:00,95.49,95.53,95.36,95.41,281199.0,88.616,88.6531,88.4954,88.5418,281199.0
2016-02-05 09:30:00,95.32,95.39,95.08,95.14,164535.0,88.4582,88.5232,88.2355,88.2912,164535.0
2016-02-05 09:35:00,95.11,95.21,94.83,95.15,102576.0,88.2634,88.3562,88.0035,88.3005,102576.0
2016-02-05 09:40:00,95.17,95.32,94.98,95.06,96896.0,88.319,88.4582,88.1427,88.217,96896.0
2016-02-05 09:45:00,95.06,95.06,94.67,94.7,130918.0,88.217,88.217,87.855,87.8829,130918.0
2016-02-05 09:50:00,94.72,94.77,94.63,94.7,102175.0,87.9014,87.9478,87.8179,87.8829,102175.0
2016-02-05 09:55:00,94.7,95.01,94.62,94.74,76156.0,87.8829,88.1706,87.8086,87.92,76156.0
2016-02-05 10:00:00,94.75,94.95,94.74,94.92,73176.0,87.9293,88.1149,87.92,88.087,73176.0
2016-02-05 10:05:00,94.93,94.93,94.54,94.55,84633.0,88.0963,88.0963,87.7344,87.7437,84633.0
2016-02-05 10:10:00,94.57,94.96,94.57,94.81,86804.0,87.7622,88.1242,87.7622,87.985,86804.0
2016-02-05 10:15:00,94.83,95.11,94.79,94.84,85467.0,88.0035,88.2634,87.9664,88.0128,85467.0
2016-02-05 10:20:00,94.8,95.06,94.56,94.58,77162.0,87.9757,88.217,87.7529,87.7715,77162.0
2016-02-05 10:25:00,94.55,94.75,94.33,94.35,112450.0,87.7437,87.9293,87.5395,87.5581,112450.0
2016-02-05 10:30:00,94.36,94.37,94.1,94.17,93950.0,87.5673,87.5766,87.3261,87.391,93950.0
2016-02-05 10:35:00,94.16,94.38,94.04,94.06,182629.0,87.3817,87.5859,87.2704,87.2889,182629.0
2016-02-05 10:40:00,94.06,94.43,93.92,94.4,100736.0,87.2889,87.6323,87.159,87.6045,100736.0
2016-02-05 10:45:00,94.4,94.51,94.29,94.41,116437.0,87.6045,87.7065,87.5024,87.6137,116437.0
2016-02-05 10:50:00,94.43,94.46,94.03,94.06,115893.0,87.6323,87.6601,87.2611,87.2889,115893.0
2016-02-05 10:55:00,94.06,94.15,93.86,93.92,74659.0,87.2889,87.3725,87.1033,87.159,74659.0
2016-02-05 11:00:00,93.94,94.04,93.81,93.86,57625.0,87.1776,87.2704,87.0569,87.1033,57625.0
2016-02-05 11:05:00,93.86,94.07,93.82,93.88,96765.0,87.1033,87.2982,87.0662,87.1219,96765.0
2016-02-05 11:10:00,93.87,94.03,93.79,93.87,65561.0,87.1126,87.2611,87.0384,87.1126,65561.0
2016-02-05 11:15:00,93.88,93.9,93.7,93.74,76634.0,87.1219,87.1405,86.9549,86.992,76634.0
2016-02-05 11:20:00,93.73,93.81,93.52,93.58,78856.0,86.9827,87.0569,86.7878,86.8435,78856.0
2016-02-05 11:25:00,93.57,93.87,93.47,93.86,107639.0,86.8342,87.1126,86.7414,87.1033,107639.0
2016-02-05 11:30:00,93.86,93.92,93.64,93.84,81026.0,87.1033,87.159,86.8992,87.0848,81026.0
2016-02-05 11:35:00,93.85,93.93,93.65,93.88,94499.0,87.0941,87.1683,86.9085,87.1219,94499.0
2016-02-05 11:40:00,93.88,93.93,93.7,93.8,70918.0,87.1219,87.1683,86.9549,87.0477,70918.0
2016-02-05 11:45:00,93.8,93.92,93.64,93.9,109435.0,87.0477,87.159,86.8992,87.1405,109435.0
2016-02-05 11:50:00,93.88,93.99,93.86,93.96,94922.0,87.1219,87.224,87.1033,87.1961,94922.0
2016-02-05 11:55:00,93.95,93.95,93.71,93.91,68024.0,87.1869,87.1869,86.9641,87.1497,68024.0
2016-02-05 12:00:00,93.91,94.18,93.9,94.04,82036.0,87.1497,87.4003,87.1405,87.2704,82036.0
2016-02-05 12:05:00,94.04,94.14,93.81,94.07,126837.0,87.2704,87.3632,87.0569,87.2982,126837.0
2016-02-05 12:10:00,94.06,94.12,93.93,93.99,41351.0,87.2889,87.3446,87.1683,87.224,41351.0
2016-02-05 12:15:00,94.0,94.04,93.92,93.98,37830.0,87.2333,87.2704,87.159,87.2147,37830.0
2016-02-05 12:20:00,93.96,94.1,93.95,94.08,39043.0,87.1961,87.3261,87.1869,87.3075,39043.0
2016-02-05 12:25:00,94.1,94.13,93.91,94.01,66567.0,87.3261,87.3539,87.1497,87.2425,66567.0
2016-02-05 12:30:00,94.0,94.09,93.96,94.0,53808.0,87.2333,87.3168,87.1961,87.2333,53808.0
2016-02-05 12:35:00,94.01,94.28,93.97,94.24,84367.0,87.2425,87.4931,87.2054,87.456,84367.0
2016-02-05 12:40:00,94.23,94.27,94.08,94.26,120486.0,87.4467,87.4838,87.3075,87.4745,120486.0
2016-02-05 12:45:00,94.26,94.31,94.23,94.29,49507.0,87.4745,87.5209,87.4467,87.5024,49507.0
2016-02-05 12:50:00,94.3,94.4,94.21,94.27,73061.0,87.5117,87.6045,87.4281,87.4838,73061.0
2016-02-05 12:55:00,94.27,94.34,94.12,94.32,63713.0,87.4838,87.5488,87.3446,87.5302,63713.0
2016-02-05 13:00:00,94.31,94.46,94.29,94.39,53005.0,87.5209,87.6601,87.5024,87.5952,53005.0
2016-02-05 13:05:00,94.41,94.58,94.34,94.49,59625.0,87.6137,87.7715,87.5488,87.688,59625.0
2016-02-05 13:10:00,94.48,94.49,94.31,94.31,68883.0,87.6787,87.688,87.5209,87.5209,68883.0
2016-02-05 13:15:00,94.3,94.45,94.24,94.36,59363.0,87.5117,87.6509,87.456,87.5673,59363.0
2016-02-05 13:20:00,94.36,94.5,94.31,94.49,66578.0,87.5673,87.6973,87.5209,87.688,66578.0
2016-02-05 13:25:00,94.48,94.59,94.45,94.56,52368.0,87.6787,87.7808,87.6509,87.7529,52368.0
2016-02-05 13:30:00,94.55,94.62,94.4,94.59,56092.0,87.7437,87.8086,87.6045,87.7808,56092.0
2016-02-05 13:35:00,94.57,94.59,94.37,94.39,48000.0,87.7622,87.7808,87.5766,87.5952,48000.0
2016-02-05 13:40:00,94.38,94.4,94.3,94.39,75774.0,87.5859,87.6045,87.5117,87.5952,75774.0
2016-02-05 13:45:00,94.38,94.38,94.2,94.25,110436.0,87.5859,87.5859,87.4189,87.4653,110436.0
2016-02-05 13:50:00,94.26,94.29,94.11,94.26,84256.0,87.4745,87.5024,87.3353,87.4745,84256.0
2016-02-05 13:55:00,94.26,94.35,94.2,94.22,60416.0,87.4745,87.5581,87.4189,87.4374,60416.0
2016-02-05 14:00:00,94.22,94.36,94.14,94.28,55930.0,87.4374,87.5673,87.3632,87.4931,55930.0
2016-02-05 14:05:00,94.27,94.34,94.15,94.2,55713.0,87.4838,87.5488,87.3725,87.4189,55713.0
2016-02-05 14:10:00,94.2,94.2,93.99,94.07,92181.0,87.4189,87.4189,87.224,87.2982,92181.0
2016-02-05 14:15:00,94.06,94.13,93.97,94.1,58765.0,87.2889,87.3539,87.2054,87.3261,58765.0
2016-02-05 14:20:00,94.08,94.18,93.95,94.12,51678.0,87.3075,87.4003,87.1869,87.3446,51678.0
2016-02-05 14:25:00,94.12,94.12,93.94,93.97,58479.0,87.3446,87.3446,87.1776,87.2054,58479.0
2016-02-05 14:30:00,93.97,94.18,93.94,94.13,63145.0,87.2054,87.4003,87.1776,87.3539,63145.0
2016-02-05 14:35:00,94.14,94.22,94.09,94.15,57852.0,87.3632,87.4374,87.3168,87.3725,57852.0
2016-02-05 14:40:00,94.15,94.15,93.86,93.88,83899.0,87.3725,87.3725,87.1033,87.1219,83899.0
2016-02-05 14:45:00,93.89,93.96,93.8,93.9,100162.0,87.1312,87.1961,87.0477,87.1405,100162.0
2016-02-05 14:50:00,93.89,93.9,93.75,93.79,79109.0,87.1312,87.1405,87.0013,87.0384,79109.0
2016-02-05 14:55:00,93.78,93.92,93.77,93.82,81975.0,87.0291,87.159,87.0198,87.0662,81975.0
2016-02-05 15:00:00,93.81,93.81,93.5,93.56,117495.0,87.0569,87.0569,86.7693,86.8249,117495.0
2016-02-05 15:05:00,93.56,93.77,93.56,93.68,102049.0,86.8249,87.0198,86.8249,86.9363,102049.0
2016-02-05 15:10:00,93.66,93.68,93.56,93.63,109629.0,86.9177,86.9363,86.8249,86.8899,109629.0
2016-02-05 15:15:00,93.63,93.9,93.58,93.88,107628.0,86.8899,87.1405,86.8435,87.1219,107628.0
2016-02-05 15:20:00,93.87,93.91,93.8,93.87,69529.0,87.1126,87.1497,87.0477,87.1126,69529.0
2016-02-05 15:25:00,93.87,93.88,93.77,93.84,89136.0,87.1126,87.1219,87.0198,87.0848,89136.0
2016-02-05 15:30:00,93.84,93.84,93.67,93.81,122078.0,87.0848,87.0848,86.927,87.0569,122078.0
2016-02-05 15:35:00,93.81,93.9,93.55,93.64,138019.0,87.0569,87.1405,86.8157,86.8992,138019.0
2016-02-05 15:40:00,93.63,93.8,93.53,93.77,132884.0,86.8899,87.0477,86.7971,87.0198,132884.0
2016-02-05 15:45:00,93.77,93.88,93.62,93.67,194542.0,87.0198,87.1219,86.8806,86.927,194542.0
2016-02-05 15:50:00,93.68,93.71,93.55,93.59,265770.0,86.9363,86.9641,86.8157,86.8528,265770.0
2016-02-05 15:55:00,93.58,93.91,93.58,93.9,561495.0,86.8435,87.1497,86.8435,87.1405,561495.0
2016-02-08 09:30:00,92.58,92.96,92.16,92.25,411241.0,85.9155,86.2681,85.5257,85.6092,411241.0
2016-02-08 09:35:00,92.25,92.32,91.73,92.0,378840.0,85.6092,85.6742,85.1267,85.3772,378840.0
2016-02-08 09:40:00,91.99,92.37,91.87,92.2,172952.0,85.368,85.7206,85.2566,85.5628,172952.0
2016-02-08 09:45:00,92.2,92.28,91.87,92.02,190976.0,85.5628,85.6371,85.2566,85.3958,190976.0
2016-02-08 09:50:00,92.02,92.03,91.67,91.78,170027.0,85.3958,85.4051,85.071,85.1731,170027.0
2016-02-08 09:55:00,91.78,91.91,91.46,91.49,272344.0,85.1731,85.2937,84.8761,84.9039,272344.0
2016-02-08 10:00:00,91.48,91.85,91.43,91.72,151383.0,84.8947,85.238,84.8483,85.1174,151383.0
2016-02-08 10:05:00,91.73,91.75,91.49,91.59,133160.0,85.1267,85.1452,84.9039,84.9967,133160.0
2016-02-08 10:10:00,91.59,91.93,91.55,91.89,175403.0,84.9967,85.3123,84.9596,85.2752,175403.0
2016-02-08 10:15:00,91.88,91.93,91.59,91.92,238242.0,85.2659,85.3123,84.9967,85.303,238242.0
2016-02-08 10:20:00,91.9,91.93,91.6,91.84,126108.0,85.2844,85.3123,85.006,85.2288,126108.0
2016-02-08 10:25:00,91.85,91.92,91.6,91.6,97287.0,85.238,85.303,85.006,85.006,97287.0
2016-02-08 10:30:00,91.58,91.86,91.55,91.78,129074.0,84.9875,85.2473,84.9596,85.1731,129074.0
2016-02-08 10:35:00,91.78,91.84,91.53,91.76,139071.0,85.1731,85.2288,84.9411,85.1545,139071.0
2016-02-08 10:40:00,91.77,91.77,91.4,91.58,129092.0,85.1638,85.1638,84.8204,84.9875,129092.0
2016-02-08 10:45:00,91.58,91.59,91.3,91.35,120552.0,84.9875,84.9967,84.7276,84.774,120552.0
2016-02-08 10:50:00,91.36,91.44,91.2,91.22,139299.0,84.7833,84.8575,84.6348,84.6534,139299.0
2016-02-08 10:55:00,91.2,91.27,90.97,91.05,214860.0,84.6348,84.6998,84.4214,84.4956,214860.0
2016-02-08 11:00:00,91.07,91.15,90.82,90.89,102904.0,84.5142,84.5884,84.2822,84.3471,102904.0
2016-02-08 11:05:00,90.87,90.95,90.7,90.81,174056.0,84.3286,84.4028,84.1708,84.2729,174056.0
2016-02-08 11:10:00,90.81,90.93,90.58,90.7,117119.0,84.2729,84.3843,84.0595,84.1708,117119.0
2016-02-08 11:15:00,90.7,90.98,90.64,90.94,103427.0,84.1708,84.4307,84.1151,84.3935,103427.0
2016-02-08 11:20:00,90.95,91.02,90.78,90.86,129411.0,84.4028,84.4678,84.2451,84.3193,129411.0
2016-02-08 11:25:00,90.86,90.92,90.76,90.88,86376.0,84.3193,84.375,84.2265,84.3379,86376.0
2016-02-08 11:30:00,90.87,90.87,90.6,90.71,128024.0,84.3286,84.3286,84.078,84.1801,128024.0
2016-02-08 11:35:00,90.72,90.79,90.58,90.63,88795.0,84.1894,84.2543,84.0595,84.1059,88795.0
2016-02-08 11:40:00,90.62,90.85,90.53,90.55,112190.0,84.0966,84.31,84.0131,84.0316,112190.0
2016-02-08 11:45:00,90.55,90.6,90.43,90.56,109086.0,84.0316,84.078,83.9203,84.0409,109086.0
2016-02-08 11:50:00,90.55,90.55,90.41,90.49,144071.0,84.0316,84.0316,83.9017,83.9759,144071.0
2016-02-08 11:55:00,90.49,90.78,90.45,90.72,75384.0,83.9759,84.2451,83.9388,84.1894,75384.0
2016-02-08 12:00:00,90.73,90.86,90.67,90.69,88383.0,84.1987,84.3193,84.143,84.1615,88383.0
2016-02-08 12:05:00,90.69,90.72,90.57,90.6,72039.0,84.1615,84.1894,84.0502,84.078,72039.0
2016-02-08 12:10:00,90.61,90.62,90.5,90.61,75448.0,84.0873,84.0966,83.9852,84.0873,75448.0
2016-02-08 12:15:00,90.61,90.76,90.53,90.7,98670.0,84.0873,84.2265,84.0131,84.1708,98670.0
2016-02-08 12:20:00,90.7,90.93,90.7,90.93,60281.0,84.1708,84.3843,84.1708,84.3843,60281.0
2016-02-08 12:25:00,90.92,90.96,90.84,90.92,76863.0,84.375,84.4121,84.3007,84.375,76863.0
2016-02-08 12:30:00,90.93,91.26,90.93,91.2,154198.0,84.3843,84.6905,84.3843,84.6348,154198.0
2016-02-08 12:35:00,91.21,91.28,91.04,91.18,98281.0,84.6441,84.7091,84.4863,84.6163,98281.0
2016-02-08 12:40:00,91.17,91.31,91.03,91.16,137789.0,84.607,84.7369,84.4771,84.5977,137789.0
2016-02-08 12:45:00,91.17,91.25,91.1,91.15,172275.0,84.607,84.6812,84.542,84.5884,172275.0
2016-02-08 12:50:00,91.16,91.18,91.0,91.03,184472.0,84.5977,84.6163,84.4492,84.4771,184472.0
2016-02-08 12:55:00,91.03,91.03,90.91,91.0,102181.0,84.4771,84.4771,84.3657,84.4492,102181.0
2016-02-08 13:00:00,91.0,91.0,90.76,90.81,119586.0,84.4492,84.4492,84.2265,84.2729,119586.0
2016-02-08 13:05:00,90.8,90.8,90.65,90.71,134871.0,84.2636,84.2636,84.1244,84.1801,134871.0
2016-02-08 13:10:00,90.71,90.74,90.56,90.56,62367.0,84.1801,84.2079,84.0409,84.0409,62367.0
2016-02-08 13:15:00,90.56,90.59,90.41,90.45,86101.0,84.0409,84.0687,83.9017,83.9388,86101.0
2016-02-08 13:20:00,90.44,90.49,90.25,90.28,88199.0,83.9295,83.9759,83.7532,83.7811,88199.0
2016-02-08 13:25:00,90.25,90.37,90.21,90.3,83703.0,83.7532,83.8646,83.7161,83.7996,83703.0
2016-02-08 13:30:00,90.3,90.32,90.18,90.21,109440.0,83.7996,83.8182,83.6883,83.7161,109440.0
2016-02-08 13:35:00,90.21,90.25,90.1,90.13,103813.0,83.7161,83.7532,83.614,83.6419,103813.0
2016-02-08 13:40:00,90.13,90.14,89.92,89.98,423458.0,83.6419,83.6511,83.447,83.5026,423458.0
2016-02-08 13:45:00,90.0,90.06,89.79,89.82,106128.0,83.5212,83.5769,83.3263,83.3542,106128.0
2016-02-08 13:50:00,89.83,89.92,89.66,89.69,128289.0,83.3634,83.447,83.2057,83.2335,128289.0
2016-02-08 13:55:00,89.69,89.69,89.51,89.58,116813.0,83.2335,83.2335,83.0665,83.1314,116813.0
2016-02-08 14:00:00,89.59,89.89,89.58,89.88,105851.0,83.1407,83.4191,83.1314,83.4098,105851.0
2016-02-08 14:05:00,89.87,90.07,89.73,90.02,119819.0,83.4006,83.5862,83.2706,83.5398,119819.0
2016-02-08 14:10:00,90.01,90.08,89.85,89.92,110402.0,83.5305,83.5954,83.382,83.447,110402.0
2016-02-08 14:15:00,89.93,90.03,89.85,89.85,88477.0,83.4562,83.549,83.382,83.382,88477.0
2016-02-08 14:20:00,89.86,90.29,89.82,90.19,160072.0,83.3913,83.7903,83.3542,83.6975,160072.0
2016-02-08 14:25:00,90.19,90.28,90.1,90.15,100896.0,83.6975,83.7811,83.614,83.6604,100896.0
2016-02-08 14:30:00,90.14,90.14,89.96,90.09,121257.0,83.6511,83.6511,83.4841,83.6047,121257.0
2016-02-08 14:35:00,90.07,90.21,89.9,90.17,159923.0,83.5862,83.7161,83.4284,83.679,159923.0
2016-02-08 14:40:00,90.15,90.34,90.1,90.26,110806.0,83.6604,83.8367,83.614,83.7625,110806.0
2016-02-08 14:45:00,90.27,90.36,90.11,90.11,112769.0,83.7718,83.8553,83.6233,83.6233,112769.0
2016-02-08 14:50:00,90.11,90.21,89.99,90.08,95753.0,83.6233,83.7161,83.5119,83.5954,95753.0
2016-02-08 14:55:00,90.08,90.17,89.99,90.04,84703.0,83.5954,83.679,83.5119,83.5583,84703.0
2016-02-08 15:00:00,90.04,90.27,90.01,90.25,131059.0,83.5583,83.7718,83.5305,83.7532,131059.0
2016-02-08 15:05:00,90.25,90.49,90.18,90.41,176418.0,83.7532,83.9759,83.6883,83.9017,176418.0
2016-02-08 15:10:00,90.41,90.8,90.4,90.8,176157.0,83.9017,84.2636,83.8924,84.2636,176157.0
2016-02-08 15:15:00,90.8,91.12,90.73,91.0,229702.0,84.2636,84.5606,84.1987,84.4492,229702.0
2016-02-08 15:20:00,91.01,91.18,90.92,91.14,166613.0,84.4585,84.6163,84.375,84.5791,166613.0
2016-02-08 15:25:00,91.13,91.17,91.0,91.15,142129.0,84.5699,84.607,84.4492,84.5884,142129.0
2016-02-08 15:30:00,91.16,91.6,91.15,91.55,219398.0,84.5977,85.006,84.5884,84.9596,219398.0
2016-02-08 15:35:00,91.56,91.68,91.44,91.61,222143.0,84.9689,85.0803,84.8575,85.0153,222143.0
2016-02-08 15:40:00,91.62,91.85,91.61,91.85,287349.0,85.0246,85.238,85.0153,85.238,287349.0
2016-02-08 15:45:00,91.86,92.43,91.83,92.24,356042.0,85.2473,85.7763,85.2195,85.6,356042.0
2016-02-08 15:50:00,92.22,92.3,92.06,92.14,316638.0,85.5814,85.6556,85.4329,85.5072,316638.0
2016-02-08 15:55:00,92.14,92.24,91.95,92.12,429644.0,85.5072,85.6,85.3308,85.4886,429644.0
2016-02-09 09:30:00,90.15,90.38,89.12,89.31,688399.0,83.6604,83.8739,82.7046,82.8809,688399.0
2016-02-09 09:35:00,89.34,90.37,89.04,90.09,366285.0,82.9087,83.8646,82.6303,83.6047,366285.0
2016-02-09 09:40:00,90.08,91.07,90.02,90.79,348335.0,83.5954,84.5142,83.5398,84.2543,348335.0
2016-02-09 09:45:00,90.82,92.13,90.77,91.99,319625.0,84.2822,85.4979,84.2358,85.368,319625.0
2016-02-09 09:50:00,91.98,92.35,91.68,92.0,270943.0,85.3587,85.702,85.0803,85.3772,270943.0
2016-02-09 09:55:00,92.0,92.01,91.5,91.75,209823.0,85.3772,85.3865,84.9132,85.1452,209823.0
2016-02-09 10:00:00,91.75,92.07,91.61,91.96,146683.0,85.1452,85.4422,85.0153,85.3401,146683.0
2016-02-09 10:05:00,91.96,92.22,91.77,91.83,388296.0,85.3401,85.5814,85.1638,85.2195,388296.0
2016-02-09 10:10:00,91.84,92.0,91.63,91.77,202061.0,85.2288,85.3772,85.0339,85.1638,202061.0
2016-02-09 10:15:00,91.81,92.13,91.74,92.05,246345.0,85.2009,85.4979,85.136,85.4236,246345.0
2016-02-09 10:20:00,92.05,92.34,91.98,92.28,186002.0,85.4236,85.6928,85.3587,85.6371,186002.0
2016-02-09 10:25:00,92.28,92.35,91.99,92.11,181680.0,85.6371,85.702,85.368,85.4793,181680.0
2016-02-09 10:30:00,92.11,92.12,91.85,91.97,163146.0,85.4793,85.4886,85.238,85.3494,163146.0
2016-02-09 10:35:00,91.97,92.0,91.77,91.8,120291.0,85.3494,85.3772,85.1638,85.1916,120291.0
2016-02-09 10:40:00,91.78,91.85,91.47,91.5,197497.0,85.1731,85.238,84.8854,84.9132,197497.0
2016-02-09 10:45:00,91.48,91.86,91.44,91.76,85961.0,84.8947,85.2473,84.8575,85.1545,85961.0
2016-02-09 10:50:00,91.77,91.83,91.5,91.5,69846.0,85.1638,85.2195,84.9132,84.9132,69846.0
2016-02-09 10:55:00,91.5,91.51,91.17,91.22,94444.0,84.9132,84.9225,84.607,84.6534,94444.0
2016-02-09 11:00:00,91.21,91.48,90.99,91.05,134529.0,84.6441,84.8947,84.4399,84.4956,134529.0
2016-02-09 11:05:00,91.05,91.18,90.89,91.17,132440.0,84.4956,84.6163,84.3471,84.607,132440.0
2016-02-09 11:10:00,91.17,91.56,91.16,91.21,131089.0,84.607,84.9689,84.5977,84.6441,131089.0
2016-02-09 11:15:00,91.23,91.31,90.98,91.13,94229.0,84.6627,84.7369,84.4307,84.5699,94229.0
2016-02-09 11:20:00,91.12,91.5,91.08,91.5,68226.0,84.5606,84.9132,84.5235,84.9132,68226.0
2016-02-09 11:25:00,91.48,91.58,91.35,91.44,75132.0,84.8947,84.9875,84.774,84.8575,75132.0
2016-02-09 11:30:00,91.44,91.59,91.1,91.1,74285.0,84.8575,84.9967,84.542,84.542,74285.0
2016-02-09 11:35:00,91.1,91.21,91.0,91.17,74835.0,84.542,84.6441,84.4492,84.607,74835.0
2016-02-09 11:40:00,91.17,91.52,91.11,91.4,81825.0,84.607,84.9318,84.5513,84.8204,81825.0
2016-02-09 11:45:00,91.4,91.42,91.18,91.22,63813.0,84.8204,84.839,84.6163,84.6534,63813.0
2016-02-09 11:50:00,91.22,91.48,91.13,91.13,119331.0,84.6534,84.8947,84.5699,84.5699,119331.0
2016-02-09 11:55:00,91.12,91.21,91.04,91.13,93043.0,84.5606,84.6441,84.4863,84.5699,93043.0
2016-02-09 12:00:00,91.13,91.32,91.03,91.19,104355.0,84.5699,84.7462,84.4771,84.6255,104355.0
2016-02-09 12:05:00,91.17,91.43,91.15,91.39,63022.0,84.607,84.8483,84.5884,84.8111,63022.0
2016-02-09 12:10:00,91.38,91.42,91.2,91.2,44589.0,84.8019,84.839,84.6348,84.6348,44589.0
2016-02-09 12:15:00,91.2,91.28,91.17,91.2,56001.0,84.6348,84.7091,84.607,84.6348,56001.0
2016-02-09 12:20:00,91.2,91.31,91.17,91.27,64093.0,84.6348,84.7369,84.607,84.6998,64093.0
2016-02-09 12:25:00,91.28,91.39,91.15,91.25,84075.0,84.7091,84.8111,84.5884,84.6812,84075.0
2016-02-09 12:30:00,91.25,91.31,91.17,91.22,55971.0,84.6812,84.7369,84.607,84.6534,55971.0
2016-02-09 12:35:00,91.2,91.4,91.17,91.28,55199.0,84.6348,84.8204,84.607,84.7091,55199.0
2016-02-09 12:40:00,91.25,91.32,91.17,91.3,53818.0,84.6812,84.7462,84.607,84.7276,53818.0
2016-02-09 12:45:00,91.27,91.3,91.16,91.18,71822.0,84.6998,84.7276,84.5977,84.6163,71822.0
2016-02-09 12:50:00,91.18,91.31,91.07,91.25,87375.0,84.6163,84.7369,84.5142,84.6812,87375.0
2016-02-09 12:55:00,91.24,91.24,90.85,91.23,217978.0,84.6719,84.6719,84.31,84.6627,217978.0
2016-02-09 13:00:00,91.19,91.3,91.13,91.3,133767.0,84.6255,84.7276,84.5699,84.7276,133767.0
2016-02-09 13:05:00,91.28,91.34,91.24,91.28,110369.0,84.7091,84.7647,84.6719,84.7091,110369.0
2016-02-09 13:10:00,91.28,91.3,90.99,91.0,108481.0,84.7091,84.7276,84.4399,84.4492,108481.0
2016-02-09 13:15:00,91.0,91.11,90.95,91.07,235998.0,84.4492,84.5513,84.4028,84.5142,235998.0
2016-02-09 13:20:00,91.06,91.27,90.98,91.18,132835.0,84.5049,84.6998,84.4307,84.6163,132835.0
2016-02-09 13:25:00,91.18,91.25,91.15,91.18,107065.0,84.6163,84.6812,84.5884,84.6163,107065.0
2016-02-09 13:30:00,91.19,91.36,91.19,91.34,81509.0,84.6255,84.7833,84.6255,84.7647,81509.0
2016-02-09 13:35:00,91.34,91.36,90.96,91.0,98061.0,84.7647,84.7833,84.4121,84.4492,98061.0
2016-02-09 13:40:00,91.0,91.06,90.71,91.03,135900.0,84.4492,84.5049,84.1801,84.4771,135900.0
2016-02-09 13:45:00,91.03,91.04,90.72,90.76,102750.0,84.4771,84.4863,84.1894,84.2265,102750.0
2016-02-09 13:50:00,90.77,91.02,90.64,91.01,92610.0,84.2358,84.4678,84.1151,84.4585,92610.0
2016-02-09 13:55:00,90.99,91.24,90.96,91.1,78432.0,84.4399,84.6719,84.4121,84.542,78432.0
2016-02-09 14:00:00,91.12,91.26,91.09,91.24,65677.0,84.5606,84.6905,84.5327,84.6719,65677.0
2016-02-09 14:05:00,91.23,91.72,91.2,91.52,202893.0,84.6627,85.1174,84.6348,84.9318,202893.0
2016-02-09 14:10:00,91.53,91.66,91.39,91.55,151372.0,84.9411,85.0617,84.8111,84.9596,151372.0
2016-02-09 14:15:00,91.55,91.8,91.54,91.76,120721.0,84.9596,85.1916,84.9503,85.1545,120721.0
2016-02-09 14:20:00,91.75,92.05,91.75,91.85,212484.0,85.1452,85.4236,85.1452,85.238,212484.0
2016-02-09 14:25:00,91.87,92.03,91.81,91.83,194623.0,85.2566,85.4051,85.2009,85.2195,194623.0
2016-02-09 14:30:00,91.82,91.92,91.71,91.83,193517.0,85.2102,85.303,85.1081,85.2195,193517.0
2016-02-09 14:35:00,91.84,92.13,91.81,91.98,194578.0,85.2288,85.4979,85.2009,85.3587,194578.0
2016-02-09 14:40:00,92.0,92.24,91.85,92.18,163078.0,85.3772,85.6,85.238,85.5443,163078.0
2016-02-09 14:45:00,92.16,92.18,91.86,91.95,156678.0,85.5257,85.5443,85.2473,85.3308,156678.0
2016-02-09 14:50:00,91.95,92.03,91.87,91.97,118740.0,85.3308,85.4051,85.2566,85.3494,118740.0
2016-02-09 14:55:00,91.99,92.1,91.86,92.01,116299.0,85.368,85.47,85.2473,85.3865,116299.0
2016-02-09 15:00:00,92.0,92.39,91.98,92.39,241203.0,85.3772,85.7392,85.3587,85.7392,241203.0
2016-02-09 15:05:00,92.38,93.04,92.3,92.71,366093.0,85.7299,86.3424,85.6556,86.0361,366093.0
2016-02-09 15:10:00,92.69,93.2,92.48,93.06,321172.0,86.0176,86.4909,85.8227,86.3609,321172.0
2016-02-09 15:15:00,93.08,93.08,92.63,92.67,276429.0,86.3795,86.3795,85.9619,85.999,276429.0
2016-02-09 15:20:00,92.67,92.69,92.34,92.34,174276.0,85.999,86.0176,85.6928,85.6928,174276.0
2016-02-09 15:25:00,92.35,92.57,92.17,92.23,231944.0,85.702,85.9062,85.535,85.5907,231944.0
2016-02-09 15:30:00,92.22,92.26,92.01,92.13,254858.0,85.5814,85.6185,85.3865,85.4979,254858.0
2016-02-09 15:35:00,92.13,92.67,92.05,92.52,381914.0,85.4979,85.999,85.4236,85.8598,381914.0
2016-02-09 15:40:00,92.52,92.62,92.3,92.61,319526.0,85.8598,85.9526,85.6556,85.9433,319526.0
2016-02-09 15:45:00,92.6,92.61,92.37,92.48,318834.0,85.934,85.9433,85.7206,85.8227,318834.0
2016-02-09 15:50:00,92.48,92.62,92.4,92.43,412154.0,85.8227,85.9526,85.7484,85.7763,412154.0
2016-02-09 15:55:00,92.43,92.49,92.25,92.41,559113.0,85.7763,85.832,85.6092,85.7577,559113.0
2016-02-10 09:30:00,88.0,89.0,86.25,87.2,3221027.0,81.6652,82.5932,80.0412,80.9228,3221027.0
2016-02-10 09:35:00,87.19,89.0,87.1,88.46,1751269.0,80.9135,82.5932,80.83,82.0921,1751269.0
2016-02-10 09:40:00,88.44,89.26,87.91,88.13,1144918.0,82.0735,82.8345,81.5817,81.7858,1144918.0
2016-02-10 09:45:00,88.13,88.4,87.91,88.26,804961.0,81.7858,82.0364,81.5817,81.9065,804961.0
2016-02-10 09:50:00,88.24,89.1,88.09,89.0,664345.0,81.8879,82.686,81.7487,82.5932,664345.0
2016-02-10 09:55:00,89.0,89.1,88.66,88.8,643522.0,82.5932,82.686,82.2777,82.4076,643522.0
2016-02-10 10:00:00,88.78,88.99,88.61,88.85,820516.0,82.389,82.5839,82.2313,82.454,820516.0
2016-02-10 10:05:00,88.86,89.05,88.55,88.93,740971.0,82.4633,82.6396,82.1756,82.5282,740971.0
2016-02-10 10:10:00,88.91,89.5,88.77,89.15,807858.0,82.5097,83.0572,82.3798,82.7324,807858.0
2016-02-10 10:15:00,89.16,90.03,89.11,89.7,1101139.0,82.7417,83.549,82.6953,83.2428,1101139.0
2016-02-10 10:20:00,89.7,89.78,89.1,89.45,537046.0,83.2428,83.317,82.686,83.0108,537046.0
2016-02-10 10:25:00,89.42,89.9,89.41,89.46,504973.0,82.983,83.4284,82.9737,83.0201,504973.0
2016-02-10 10:30:00,89.48,89.93,89.36,89.5,558462.0,83.0386,83.4562,82.9273,83.0572,558462.0
2016-02-10 10:35:00,89.5,89.71,88.99,89.63,618028.0,83.0572,83.2521,82.5839,83.1778,618028.0
2016-02-10 10:40:00,89.65,89.65,88.84,88.89,329705.0,83.1964,83.1964,82.4447,82.4911,329705.0
2016-02-10 10:45:00,88.9,89.15,88.87,89.1,353611.0,82.5004,82.7324,82.4726,82.686,353611.0
2016-02-10 10:50:00,89.1,89.13,88.79,88.88,459346.0,82.686,82.7138,82.3983,82.4818,459346.0
2016-02-10 10:55:00,88.88,89.01,88.65,88.65,279791.0,82.4818,82.6025,82.2684,82.2684,279791.0
2016-02-10 11:00:00,88.65,88.93,88.61,88.76,282526.0,82.2684,82.5282,82.2313,82.3705,282526.0
2016-02-10 11:05:00,88.76,88.83,88.56,88.66,249156.0,82.3705,82.4354,82.1849,82.2777,249156.0
2016-02-10 11:10:00,88.65,88.74,88.35,88.36,340796.0,82.2684,82.3519,81.99,81.9993,340796.0
2016-02-10 11:15:00,88.36,88.46,87.89,88.05,563339.0,81.9993,82.0921,81.5631,81.7116,563339.0
2016-02-10 11:20:00,88.05,88.09,87.77,88.02,520296.0,81.7116,81.7487,81.4517,81.6837,520296.0
2016-02-10 11:25:00,88.02,88.05,87.79,87.82,410995.0,81.6837,81.7116,81.4703,81.4981,410995.0
2016-02-10 11:30:00,87.83,87.93,87.65,87.66,263586.0,81.5074,81.6002,81.3404,81.3497,263586.0
2016-02-10 11:35:00,87.69,87.81,87.59,87.65,211366.0,81.3775,81.4889,81.2847,81.3404,211366.0
2016-02-10 11:40:00,87.65,87.95,87.5,87.89,254715.0,81.3404,81.6188,81.2012,81.5631,254715.0
2016-02-10 11:45:00,87.89,88.14,87.8,88.07,185820.0,81.5631,81.7951,81.4796,81.7301,185820.0
2016-02-10 11:50:00,88.03,88.28,87.99,88.16,172739.0,81.693,81.925,81.6559,81.8137,172739.0
2016-02-10 11:55:00,88.18,88.44,88.18,88.4,202575.0,81.8322,82.0735,81.8322,82.0364,202575.0
2016-02-10 12:00:00,88.41,88.43,88.01,88.16,139553.0,82.0457,82.0642,81.6745,81.8137,139553.0
2016-02-10 12:05:00,88.15,88.19,88.01,88.17,145184.0,81.8044,81.8415,81.6745,81.8229,145184.0
2016-02-10 12:10:00,88.15,88.17,87.82,87.89,168663.0,81.8044,81.8229,81.4981,81.5631,168663.0
2016-02-10 12:15:00,87.87,88.07,87.81,88.06,145885.0,81.5445,81.7301,81.4889,81.7209,145885.0
2016-02-10 12:20:00,88.08,88.82,88.07,88.51,237500.0,81.7394,82.4262,81.7301,82.1385,237500.0
2016-02-10 12:25:00,88.5,88.68,88.45,88.64,108980.0,82.1292,82.2962,82.0828,82.2591,108980.0
2016-02-10 12:30:00,88.65,88.85,88.64,88.75,120743.0,82.2684,82.454,82.2591,82.3612,120743.0
2016-02-10 12:35:00,88.77,89.11,88.76,89.0,257241.0,82.3798,82.6953,82.3705,82.5932,257241.0
2016-02-10 12:40:00,89.0,89.18,88.95,88.98,141564.0,82.5932,82.7602,82.5468,82.5746,141564.0
2016-02-10 12:45:00,88.98,89.07,88.89,89.01,208394.0,82.5746,82.6582,82.4911,82.6025,208394.0
2016-02-10 12:50:00,88.99,89.1,88.96,89.04,125722.0,82.5839,82.686,82.5561,82.6303,125722.0
2016-02-10 12:55:00,89.03,89.26,88.8,89.18,161317.0,82.621,82.8345,82.4076,82.7602,161317.0
2016-02-10 13:00:00,89.18,89.24,88.91,89.11,158302.0,82.7602,82.8159,82.5097,82.6953,158302.0
2016-02-10 13:05:00,89.08,89.08,88.81,88.83,134427.0,82.6674,82.6674,82.4169,82.4354,134427.0
2016-02-10 13:10:00,88.84,88.94,88.72,88.74,112919.0,82.4447,82.5375,82.3334,82.3519,112919.0
2016-02-10 13:15:00,88.74,88.85,88.6,88.83,158457.0,82.3519,82.454,82.222,82.4354,158457.0
2016-02-10 13:20:00,88.83,88.85,88.69,88.76,126902.0,82.4354,82.454,82.3055,82.3705,126902.0
2016-02-10 13:25:00,88.74,88.83,88.65,88.78,151824.0,82.3519,82.4354,82.2684,82.389,151824.0
2016-02-10 13:30:00,88.77,88.91,88.7,88.86,124354.0,82.3798,82.5097,82.3148,82.4633,124354.0
2016-02-10 13:35:00,88.87,89.07,88.81,89.01,121522.0,82.4726,82.6582,82.4169,82.6025,121522.0
2016-02-10 13:40:00,89.03,89.64,89.02,89.62,262460.0,82.621,83.1871,82.6118,83.1686,262460.0
2016-02-10 13:45:00,89.62,89.64,89.43,89.58,163317.0,83.1686,83.1871,82.9922,83.1314,163317.0
2016-02-10 13:50:00,89.58,89.7,89.24,89.28,185452.0,83.1314,83.2428,82.8159,82.853,185452.0
2016-02-10 13:55:00,89.29,89.42,89.19,89.38,181956.0,82.8623,82.983,82.7695,82.9458,181956.0
2016-02-10 14:00:00,89.4,89.67,89.3,89.58,239497.0,82.9644,83.215,82.8716,83.1314,239497.0
2016-02-10 14:05:00,89.59,89.86,89.55,89.74,240832.0,83.1407,83.3913,83.1036,83.2799,240832.0
2016-02-10 14:10:00,89.74,89.75,89.4,89.51,184981.0,83.2799,83.2892,82.9644,83.0665,184981.0
2016-02-10 14:15:00,89.52,89.58,89.27,89.37,164060.0,83.0758,83.1314,82.8438,82.9366,164060.0
2016-02-10 14:20:00,89.37,89.58,89.14,89.28,176097.0,82.9366,83.1314,82.7231,82.853,176097.0
2016-02-10 14:25:00,89.27,89.42,89.11,89.34,164133.0,82.8438,82.983,82.6953,82.9087,164133.0
2016-02-10 14:30:00,89.34,89.73,89.27,89.68,175375.0,82.9087,83.2706,82.8438,83.2242,175375.0
2016-02-10 14:35:00,89.68,89.71,89.48,89.53,131654.0,83.2242,83.2521,83.0386,83.085,131654.0
2016-02-10 14:40:00,89.54,89.54,89.24,89.42,147051.0,83.0943,83.0943,82.8159,82.983,147051.0
2016-02-10 14:45:00,89.43,89.43,89.24,89.34,136692.0,82.9922,82.9922,82.8159,82.9087,136692.0
2016-02-10 14:50:00,89.33,89.37,89.23,89.35,158702.0,82.8994,82.9366,82.8066,82.918,158702.0
2016-02-10 14:55:00,89.35,89.58,89.3,89.49,185125.0,82.918,83.1314,82.8716,83.0479,185125.0
2016-02-10 15:00:00,89.49,89.8,89.42,89.8,216749.0,83.0479,83.3356,82.983,83.3356,216749.0
2016-02-10 15:05:00,89.79,89.81,89.63,89.64,208820.0,83.3263,83.3449,83.1778,83.1871,208820.0
2016-02-10 15:10:00,89.64,89.75,89.41,89.43,191264.0,83.1871,83.2892,82.9737,82.9922,191264.0
2016-02-10 15:15:00,89.42,89.42,88.88,89.0,299360.0,82.983,82.983,82.4818,82.5932,299360.0
2016-02-10 15:20:00,88.99,89.13,88.86,89.07,257312.0,82.5839,82.7138,82.4633,82.6582,257312.0
2016-02-10 15:25:00,89.06,89.06,88.48,88.67,274344.0,82.6489,82.6489,82.1106,82.287,274344.0
2016-02-10 15:30:00,88.67,88.84,88.52,88.77,282005.0,82.287,82.4447,82.1477,82.3798,282005.0
2016-02-10 15:35:00,88.76,88.9,88.58,88.77,338566.0,82.3705,82.5004,82.2034,82.3798,338566.0
2016-02-10 15:40:00,88.77,88.96,88.67,88.87,325158.0,82.3798,82.5561,82.287,82.4726,325158.0
2016-02-10 15:45:00,88.87,89.01,88.56,88.68,510295.0,82.4726,82.6025,82.1849,82.2962,510295.0
2016-02-10 15:50:00,88.67,88.8,88.6,88.74,305043.0,82.287,82.4076,82.222,82.3519,305043.0
2016-02-10 15:55:00,88.75,88.96,88.73,88.79,543441.0,82.3612,82.5561,82.3426,82.3983,543441.0
2016-02-11 09:30:00,87.0,87.9,86.96,87.53,551001.0,80.7372,81.5724,80.7,81.229,551001.0
2016-02-11 09:35:00,87.53,87.63,87.15,87.35,364578.0,81.229,81.3218,80.8764,81.062,364578.0
2016-02-11 09:40:00,87.35,87.68,87.22,87.58,269340.0,81.062,81.3682,80.9413,81.2754,269340.0
2016-02-11 09:45:00,87.57,87.92,87.4,87.5,293721.0,81.2661,81.5909,81.1084,81.2012,293721.0
2016-02-11 09:50:00,87.49,87.97,87.42,87.89,250198.0,81.1919,81.6373,81.1269,81.5631,250198.0
2016-02-11 09:55:00,87.88,88.58,87.83,88.37,342201.0,81.5538,82.2034,81.5074,82.0085,342201.0
2016-02-11 10:00:00,88.38,88.44,87.9,88.13,192114.0,82.0178,82.0735,81.5724,81.7858,192114.0
2016-02-11 10:05:00,88.14,88.48,88.05,88.27,249856.0,81.7951,82.1106,81.7116,81.9157,249856.0
2016-02-11 10:10:00,88.26,88.59,88.21,88.21,262831.0,81.9065,82.2127,81.8601,81.8601,262831.0
2016-02-11 10:15:00,88.21,88.33,88.03,88.15,135478.0,81.8601,81.9714,81.693,81.8044,135478.0
2016-02-11 10:20:00,88.15,88.41,87.98,88.4,165417.0,81.8044,82.0457,81.6466,82.0364,165417.0
2016-02-11 10:25:00,88.42,88.54,88.14,88.41,222361.0,82.0549,82.1663,81.7951,82.0457,222361.0
2016-02-11 10:30:00,88.39,88.49,88.19,88.46,132210.0,82.0271,82.1199,81.8415,82.0921,132210.0
2016-02-11 10:35:00,88.46,88.6,88.35,88.51,140261.0,82.0921,82.222,81.99,82.1385,140261.0
2016-02-11 10:40:00,88.51,88.69,88.43,88.56,144441.0,82.1385,82.3055,82.0642,82.1849,144441.0
2016-02-11 10:45:00,88.56,88.82,88.41,88.73,206492.0,82.1849,82.4262,82.0457,82.3426,206492.0
2016-02-11 10:50:00,88.72,88.72,88.48,88.55,145943.0,82.3334,82.3334,82.1106,82.1756,145943.0
2016-02-11 10:55:00,88.54,88.63,88.33,88.42,140439.0,82.1663,82.2498,81.9714,82.0549,140439.0
2016-02-11 11:00:00,88.44,88.65,88.29,88.35,143227.0,82.0735,82.2684,81.9343,81.99,143227.0
2016-02-11 11:05:00,88.36,88.48,88.22,88.44,128238.0,81.9993,82.1106,81.8693,82.0735,128238.0
2016-02-11 11:10:00,88.43,88.62,88.41,88.51,135581.0,82.0642,82.2405,82.0457,82.1385,135581.0
2016-02-11 11:15:00,88.52,88.71,88.48,88.71,176813.0,82.1477,82.3241,82.1106,82.3241,176813.0
2016-02-11 11:20:00,88.7,88.91,88.65,88.84,185659.0,82.3148,82.5097,82.2684,82.4447,185659.0
2016-02-11 11:25:00,88.85,88.91,88.7,88.71,140740.0,82.454,82.5097,82.3148,82.3241,140740.0
2016-02-11 11:30:00,88.71,88.76,88.4,88.45,250407.0,82.3241,82.3705,82.0364,82.0828,250407.0
2016-02-11 11:35:00,88.43,88.59,88.37,88.55,223508.0,82.0642,82.2127,82.0085,82.1756,223508.0
2016-02-11 11:40:00,88.54,88.97,88.52,88.94,144316.0,82.1663,82.5654,82.1477,82.5375,144316.0
2016-02-11 11:45:00,88.94,88.95,88.81,88.88,136812.0,82.5375,82.5468,82.4169,82.4818,136812.0
2016-02-11 11:50:00,88.88,89.19,88.88,89.11,187033.0,82.4818,82.7695,82.4818,82.6953,187033.0
2016-02-11 11:55:00,89.1,89.23,88.99,88.99,94860.0,82.686,82.8066,82.5839,82.5839,94860.0
2016-02-11 12:00:00,89.02,89.29,88.99,89.18,101078.0,82.6118,82.8623,82.5839,82.7602,101078.0
2016-02-11 12:05:00,89.18,89.39,89.08,89.1,120351.0,82.7602,82.9551,82.6674,82.686,120351.0
2016-02-11 12:10:00,89.06,89.36,89.06,89.15,132464.0,82.6489,82.9273,82.6489,82.7324,132464.0
2016-02-11 12:15:00,89.16,89.29,88.98,89.19,138219.0,82.7417,82.8623,82.5746,82.7695,138219.0
2016-02-11 12:20:00,89.18,89.3,89.1,89.3,146843.0,82.7602,82.8716,82.686,82.8716,146843.0
2016-02-11 12:25:00,89.29,89.57,89.29,89.49,212184.0,82.8623,83.1222,82.8623,83.0479,212184.0
2016-02-11 12:30:00,89.48,89.61,89.16,89.3,202894.0,83.0386,83.1593,82.7417,82.8716,202894.0
2016-02-11 12:35:00,89.3,89.53,89.24,89.35,109527.0,82.8716,83.085,82.8159,82.918,109527.0
2016-02-11 12:40:00,89.35,89.42,89.16,89.36,107143.0,82.918,82.983,82.7417,82.9273,107143.0
2016-02-11 12:45:00,89.36,89.65,89.35,89.57,119335.0,82.9273,83.1964,82.918,83.1222,119335.0
2016-02-11 12:50:00,89.57,89.71,89.52,89.57,101430.0,83.1222,83.2521,83.0758,83.1222,101430.0
2016-02-11 12:55:00,89.58,89.77,89.51,89.71,126333.0,83.1314,83.3078,83.0665,83.2521,126333.0
2016-02-11 13:00:00,89.71,89.94,89.68,89.84,234027.0,83.2521,83.4655,83.2242,83.3727,234027.0
2016-02-11 13:05:00,89.84,89.97,89.78,89.94,170927.0,83.3727,83.4934,83.317,83.4655,170927.0
2016-02-11 13:10:00,89.95,89.95,89.75,89.81,101468.0,83.4748,83.4748,83.2892,83.3449,101468.0
2016-02-11 13:15:00,89.81,89.82,89.44,89.62,156774.0,83.3449,83.3542,83.0015,83.1686,156774.0
2016-02-11 13:20:00,89.62,89.81,89.58,89.64,114750.0,83.1686,83.3449,83.1314,83.1871,114750.0
2016-02-11 13:25:00,89.64,89.73,89.49,89.49,107521.0,83.1871,83.2706,83.0479,83.0479,107521.0
2016-02-11 13:30:00,89.5,89.78,89.44,89.77,113851.0,83.0572,83.317,83.0015,83.3078,113851.0
2016-02-11 13:35:00,89.77,89.78,89.31,89.41,149967.0,83.3078,83.317,82.8809,82.9737,149967.0
2016-02-11 13:40:00,89.41,89.53,89.34,89.5,98732.0,82.9737,83.085,82.9087,83.0572,98732.0
2016-02-11 13:45:00,89.5,89.54,89.41,89.46,97764.0,83.0572,83.0943,82.9737,83.0201,97764.0
2016-02-11 13:50:00,89.46,89.61,89.45,89.51,118832.0,83.0201,83.1593,83.0108,83.0665,118832.0
2016-02-11 13:55:00,89.51,89.64,89.4,89.61,116870.0,83.0665,83.1871,82.9644,83.1593,116870.0
2016-02-11 14:00:00,89.62,89.8,89.58,89.7,161393.0,83.1686,83.3356,83.1314,83.2428,161393.0
2016-02-11 14:05:00,89.71,89.86,89.6,89.85,126289.0,83.2521,83.3913,83.15,83.382,126289.0
2016-02-11 14:10:00,89.84,89.86,89.7,89.78,129902.0,83.3727,83.3913,83.2428,83.317,129902.0
2016-02-11 14:15:00,89.79,89.85,89.59,89.6,115597.0,83.3263,83.382,83.1407,83.15,115597.0
2016-02-11 14:20:00,89.59,89.81,89.57,89.76,171676.0,83.1407,83.3449,83.1222,83.2985,171676.0
2016-02-11 14:25:00,89.77,89.83,89.7,89.77,113244.0,83.3078,83.3634,83.2428,83.3078,113244.0
2016-02-11 14:30:00,89.77,89.87,89.64,89.84,132376.0,83.3078,83.4006,83.1871,83.3727,132376.0
2016-02-11 14:35:00,89.84,90.22,89.6,90.19,259145.0,83.3727,83.7254,83.15,83.6975,259145.0
2016-02-11 14:40:00,90.18,90.36,89.91,90.03,212675.0,83.6883,83.8553,83.4377,83.549,212675.0
2016-02-11 14:45:00,90.03,90.45,89.92,90.38,178219.0,83.549,83.9388,83.447,83.8739,178219.0
2016-02-11 14:50:00,90.38,90.79,90.33,90.54,305004.0,83.8739,84.2543,83.8275,84.0223,305004.0
2016-02-11 14:55:00,90.53,90.55,90.03,90.12,190784.0,84.0131,84.0316,83.549,83.6326,190784.0
2016-02-11 15:00:00,90.15,90.22,89.86,90.13,190771.0,83.6604,83.7254,83.3913,83.6419,190771.0
2016-02-11 15:05:00,90.12,90.16,89.88,90.14,169277.0,83.6326,83.6697,83.4098,83.6511,169277.0
2016-02-11 15:10:00,90.14,90.53,90.1,90.39,283811.0,83.6511,84.0131,83.614,83.8831,283811.0
2016-02-11 15:15:00,90.37,90.42,90.15,90.38,182411.0,83.8646,83.911,83.6604,83.8739,182411.0
2016-02-11 15:20:00,90.38,90.67,90.3,90.48,223253.0,83.8739,84.143,83.7996,83.9667,223253.0
2016-02-11 15:25:00,90.48,90.86,90.46,90.8,244563.0,83.9667,84.3193,83.9481,84.2636,244563.0
2016-02-11 15:30:00,90.79,90.9,90.61,90.78,246892.0,84.2543,84.3564,84.0873,84.2451,246892.0
2016-02-11 15:35:00,90.78,91.02,90.75,90.91,213616.0,84.2451,84.4678,84.2172,84.3657,213616.0
2016-02-11 15:40:00,90.93,91.06,90.77,90.95,262002.0,84.3843,84.5049,84.2358,84.4028,262002.0
2016-02-11 15:45:00,90.94,90.94,90.55,90.59,273283.0,84.3935,84.3935,84.0316,84.0687,273283.0
2016-02-11 15:50:00,90.61,90.77,90.48,90.51,314819.0,84.0873,84.2358,83.9667,83.9945,314819.0
2016-02-11 15:55:00,90.51,90.59,90.2,90.27,585376.0,83.9945,84.0687,83.7068,83.7718,585376.0
2016-02-12 09:30:00,91.52,91.59,90.77,91.4,354743.0,84.9318,84.9967,84.2358,84.8204,354743.0
2016-02-12 09:35:00,91.41,91.59,90.5,90.66,250589.0,84.8297,84.9967,83.9852,84.1337,250589.0
2016-02-12 09:40:00,90.65,90.94,90.35,90.55,237269.0,84.1244,84.3935,83.846,84.0316,237269.0
2016-02-12 09:45:00,90.58,90.59,90.09,90.14,197532.0,84.0595,84.0687,83.6047,83.6511,197532.0
2016-02-12 09:50:00,90.15,90.15,89.61,89.68,326717.0,83.6604,83.6604,83.1593,83.2242,326717.0
2016-02-12 09:55:00,89.7,89.94,89.64,89.93,143097.0,83.2428,83.4655,83.1871,83.4562,143097.0
2016-02-12 10:00:00,89.92,90.4,89.8,90.4,143997.0,83.447,83.8924,83.3356,83.8924,143997.0
2016-02-12 10:05:00,90.42,90.44,90.03,90.22,131337.0,83.911,83.9295,83.549,83.7254,131337.0
2016-02-12 10:10:00,90.22,90.36,90.12,90.27,96638.0,83.7254,83.8553,83.6326,83.7718,96638.0
2016-02-12 10:15:00,90.28,90.36,90.1,90.27,109655.0,83.7811,83.8553,83.614,83.7718,109655.0
2016-02-12 10:20:00,90.27,90.63,90.26,90.4,101492.0,83.7718,84.1059,83.7625,83.8924,101492.0
2016-02-12 10:25:00,90.4,90.53,90.25,90.43,138057.0,83.8924,84.0131,83.7532,83.9203,138057.0
2016-02-12 10:30:00,90.44,90.91,90.43,90.81,185352.0,83.9295,84.3657,83.9203,84.2729,185352.0
2016-02-12 10:35:00,90.8,90.96,90.52,90.77,107651.0,84.2636,84.4121,84.0038,84.2358,107651.0
2016-02-12 10:40:00,90.75,90.82,90.51,90.72,83970.0,84.2172,84.2822,83.9945,84.1894,83970.0
2016-02-12 10:45:00,90.72,90.75,90.57,90.58,116672.0,84.1894,84.2172,84.0502,84.0595,116672.0
2016-02-12 10:50:00,90.59,90.72,90.49,90.5,150947.0,84.0687,84.1894,83.9759,83.9852,150947.0
2016-02-12 10:55:00,90.53,90.6,90.15,90.29,120898.0,84.0131,84.078,83.6604,83.7903,120898.0
2016-02-12 11:00:00,90.29,90.43,90.14,90.15,107293.0,83.7903,83.9203,83.6511,83.6604,107293.0
2016-02-12 11:05:00,90.16,90.44,90.14,90.41,86031.0,83.6697,83.9295,83.6511,83.9017,86031.0
2016-02-12 11:10:00,90.41,90.56,90.4,90.54,90219.0,83.9017,84.0409,83.8924,84.0223,90219.0
2016-02-12 11:15:00,90.55,90.71,90.5,90.59,64291.0,84.0316,84.1801,83.9852,84.0687,64291.0
2016-02-12 11:20:00,90.59,90.77,90.59,90.63,132390.0,84.0687,84.2358,84.0687,84.1059,132390.0
2016-02-12 11:25:00,90.63,90.68,90.53,90.6,65750.0,84.1059,84.1523,84.0131,84.078,65750.0
2016-02-12 11:30:00,90.59,90.84,90.58,90.81,131403.0,84.0687,84.3007,84.0595,84.2729,131403.0
2016-02-12 11:35:00,90.82,90.86,90.63,90.72,95894.0,84.2822,84.3193,84.1059,84.1894,95894.0
2016-02-12 11:40:00,90.72,90.82,90.58,90.61,102798.0,84.1894,84.2822,84.0595,84.0873,102798.0
2016-02-12 11:45:00,90.62,90.71,90.53,90.61,148592.0,84.0966,84.1801,84.0131,84.0873,148592.0
2016-02-12 11:50:00,90.61,90.67,90.29,90.29,102205.0,84.0873,84.143,83.7903,83.7903,102205.0
2016-02-12 11:55:00,90.31,90.45,90.26,90.37,75150.0,83.8089,83.9388,83.7625,83.8646,75150.0
2016-02-12 12:00:00,90.39,90.44,90.25,90.37,68484.0,83.8831,83.9295,83.7532,83.8646,68484.0
2016-02-12 12:05:00,90.38,90.45,90.25,90.3,69099.0,83.8739,83.9388,83.7532,83.7996,69099.0
2016-02-12 12:10:00,90.29,90.43,90.15,90.33,96650.0,83.7903,83.9203,83.6604,83.8275,96650.0
2016-02-12 12:15:00,90.34,90.35,90.15,90.27,99543.0,83.8367,83.846,83.6604,83.7718,99543.0
2016-02-12 12:20:00,90.28,90.37,90.17,90.23,93084.0,83.7811,83.8646,83.679,83.7347,93084.0
2016-02-12 12:25:00,90.24,90.3,90.14,90.17,127645.0,83.7439,83.7996,83.6511,83.679,127645.0
2016-02-12 12:30:00,90.17,90.24,90.11,90.12,88077.0,83.679,83.7439,83.6233,83.6326,88077.0
2016-02-12 12:35:00,90.13,90.15,89.99,90.12,149418.0,83.6419,83.6604,83.5119,83.6326,149418.0
2016-02-12 12:40:00,90.11,90.33,90.11,90.28,155015.0,83.6233,83.8275,83.6233,83.7811,155015.0
2016-02-12 12:45:00,90.29,90.31,90.2,90.28,47177.0,83.7903,83.8089,83.7068,83.7811,47177.0
2016-02-12 12:50:00,90.27,90.46,90.26,90.44,50114.0,83.7718,83.9481,83.7625,83.9295,50114.0
2016-02-12 12:55:00,90.45,90.45,90.3,90.33,52251.0,83.9388,83.9388,83.7996,83.8275,52251.0
2016-02-12 13:00:00,90.32,90.45,90.29,90.32,60655.0,83.8182,83.9388,83.7903,83.8182,60655.0
2016-02-12 13:05:00,90.31,90.31,90.13,90.28,62180.0,83.8089,83.8089,83.6419,83.7811,62180.0
2016-02-12 13:10:00,90.28,90.39,90.22,90.31,50694.0,83.7811,83.8831,83.7254,83.8089,50694.0
2016-02-12 13:15:00,90.31,90.35,90.11,90.18,69947.0,83.8089,83.846,83.6233,83.6883,69947.0
2016-02-12 13:20:00,90.2,90.33,90.19,90.23,38165.0,83.7068,83.8275,83.6975,83.7347,38165.0
2016-02-12 13:25:00,90.21,90.28,90.12,90.26,62415.0,83.7161,83.7811,83.6326,83.7625,62415.0
2016-02-12 13:30:00,90.25,90.33,90.22,90.3,66350.0,83.7532,83.8275,83.7254,83.7996,66350.0
2016-02-12 13:35:00,90.3,90.38,90.23,90.3,63546.0,83.7996,83.8739,83.7347,83.7996,63546.0
2016-02-12 13:40:00,90.29,90.33,90.18,90.31,47928.0,83.7903,83.8275,83.6883,83.8089,47928.0
2016-02-12 13:45:00,90.31,90.35,90.17,90.18,60783.0,83.8089,83.846,83.679,83.6883,60783.0
2016-02-12 13:50:00,90.18,90.2,90.08,90.08,90375.0,83.6883,83.7068,83.5954,83.5954,90375.0
2016-02-12 13:55:00,90.07,90.12,89.99,90.1,119232.0,83.5862,83.6326,83.5119,83.614,119232.0
2016-02-12 14:00:00,90.09,90.17,90.07,90.09,87162.0,83.6047,83.679,83.5862,83.6047,87162.0
2016-02-12 14:05:00,90.09,90.33,90.05,90.3,144066.0,83.6047,83.8275,83.5676,83.7996,144066.0
2016-02-12 14:10:00,90.32,90.38,90.22,90.33,60104.0,83.8182,83.8739,83.7254,83.8275,60104.0
2016-02-12 14:15:00,90.34,90.47,90.27,90.28,65112.0,83.8367,83.9574,83.7718,83.7811,65112.0
2016-02-12 14:20:00,90.29,90.4,90.28,90.4,77340.0,83.7903,83.8924,83.7811,83.8924,77340.0
2016-02-12 14:25:00,90.4,90.58,90.32,90.53,98577.0,83.8924,84.0595,83.8182,84.0131,98577.0
2016-02-12 14:30:00,90.54,90.67,90.51,90.63,83932.0,84.0223,84.143,83.9945,84.1059,83932.0
2016-02-12 14:35:00,90.63,90.73,90.61,90.69,91173.0,84.1059,84.1987,84.0873,84.1615,91173.0
2016-02-12 14:40:00,90.69,90.87,90.69,90.86,75048.0,84.1615,84.3286,84.1615,84.3193,75048.0
2016-02-12 14:45:00,90.86,90.95,90.8,90.92,92766.0,84.3193,84.4028,84.2636,84.375,92766.0
2016-02-12 14:50:00,90.92,90.97,90.88,90.92,57977.0,84.375,84.4214,84.3379,84.375,57977.0
2016-02-12 14:55:00,90.93,91.02,90.91,90.95,97903.0,84.3843,84.4678,84.3657,84.4028,97903.0
2016-02-12 15:00:00,90.95,90.99,90.9,90.98,136075.0,84.4028,84.4399,84.3564,84.4307,136075.0
2016-02-12 15:05:00,90.98,91.1,90.94,91.02,87800.0,84.4307,84.542,84.3935,84.4678,87800.0
2016-02-12 15:10:00,91.02,91.27,91.02,91.2,138925.0,84.4678,84.6998,84.4678,84.6348,138925.0
2016-02-12 15:15:00,91.2,91.32,91.19,91.26,79563.0,84.6348,84.7462,84.6255,84.6905,79563.0
2016-02-12 15:20:00,91.27,91.31,90.96,90.97,144315.0,84.6998,84.7369,84.4121,84.4214,144315.0
2016-02-12 15:25:00,90.98,91.11,90.95,91.08,126649.0,84.4307,84.5513,84.4028,84.5235,126649.0
2016-02-12 15:30:00,91.08,91.09,90.84,90.87,142546.0,84.5235,84.5327,84.3007,84.3286,142546.0
2016-02-12 15:35:00,90.87,90.9,90.8,90.87,164566.0,84.3286,84.3564,84.2636,84.3286,164566.0
2016-02-12 15:40:00,90.87,91.05,90.82,91.0,153712.0,84.3286,84.4956,84.2822,84.4492,153712.0
2016-02-12 15:45:00,91.01,91.11,91.0,91.02,143745.0,84.4585,84.5513,84.4492,84.4678,143745.0
2016-02-12 15:50:00,91.03,91.07,90.94,91.03,153584.0,84.4771,84.5142,84.3935,84.4771,153584.0
2016-02-12 15:55:00,91.03,91.18,91.02,91.13,482219.0,84.4771,84.6163,84.4678,84.5699,482219.0
2016-02-16 09:30:00,92.47,92.88,92.4,92.5,380480.0,85.8134,86.1939,85.7484,85.8412,380480.0
2016-02-16 09:35:00,92.49,92.59,92.2,92.53,180900.0,85.832,85.9248,85.5628,85.8691,180900.0
2016-02-16 09:40:00,92.53,92.57,92.32,92.34,147737.0,85.8691,85.9062,85.6742,85.6928,147737.0
2016-02-16 09:45:00,92.35,92.45,92.21,92.33,150702.0,85.702,85.7948,85.5721,85.6835,150702.0
2016-02-16 09:50:00,92.33,92.4,92.14,92.33,301776.0,85.6835,85.7484,85.5072,85.6835,301776.0
2016-02-16 09:55:00,92.33,92.34,92.03,92.19,148969.0,85.6835,85.6928,85.4051,85.5536,148969.0
2016-02-16 10:00:00,92.19,92.47,91.97,92.03,98986.0,85.5536,85.8134,85.3494,85.4051,98986.0
2016-02-16 10:05:00,92.02,92.04,91.87,91.95,73120.0,85.3958,85.4144,85.2566,85.3308,73120.0
2016-02-16 10:10:00,91.93,92.05,91.88,91.94,81369.0,85.3123,85.4236,85.2659,85.3216,81369.0
2016-02-16 10:15:00,91.94,92.1,91.83,91.92,95712.0,85.3216,85.47,85.2195,85.303,95712.0
2016-02-16 10:20:00,91.93,92.1,91.85,91.87,130789.0,85.3123,85.47,85.238,85.2566,130789.0
2016-02-16 10:25:00,91.87,92.05,91.84,91.97,122230.0,85.2566,85.4236,85.2288,85.3494,122230.0
2016-02-16 10:30:00,91.97,92.26,91.9,92.25,90850.0,85.3494,85.6185,85.2844,85.6092,90850.0
2016-02-16 10:35:00,92.26,92.27,92.13,92.21,121442.0,85.6185,85.6278,85.4979,85.5721,121442.0
2016-02-16 10:40:00,92.2,92.3,92.09,92.19,64971.0,85.5628,85.6556,85.4608,85.5536,64971.0
2016-02-16 10:45:00,92.21,92.38,92.15,92.28,59159.0,85.5721,85.7299,85.5164,85.6371,59159.0
2016-02-16 10:50:00,92.29,92.39,92.24,92.3,53596.0,85.6464,85.7392,85.6,85.6556,53596.0
2016-02-16 10:55:00,92.29,92.3,92.13,92.28,76427.0,85.6464,85.6556,85.4979,85.6371,76427.0
2016-02-16 11:00:00,92.26,92.35,92.18,92.2,59095.0,85.6185,85.702,85.5443,85.5628,59095.0
2016-02-16 11:05:00,92.18,92.18,91.87,91.97,100072.0,85.5443,85.5443,85.2566,85.3494,100072.0
2016-02-16 11:10:00,91.95,91.99,91.8,91.88,148441.0,85.3308,85.368,85.1916,85.2659,148441.0
2016-02-16 11:15:00,91.88,91.93,91.79,91.86,84850.0,85.2659,85.3123,85.1824,85.2473,84850.0
2016-02-16 11:20:00,91.87,91.93,91.79,91.82,93471.0,85.2566,85.3123,85.1824,85.2102,93471.0
2016-02-16 11:25:00,91.83,91.98,91.82,91.92,99262.0,85.2195,85.3587,85.2102,85.303,99262.0
2016-02-16 11:30:00,91.93,92.0,91.85,91.94,92454.0,85.3123,85.3772,85.238,85.3216,92454.0
2016-02-16 11:35:00,91.95,92.08,91.9,92.08,57433.0,85.3308,85.4515,85.2844,85.4515,57433.0
2016-02-16 11:40:00,92.09,92.09,91.98,92.08,54580.0,85.4608,85.4608,85.3587,85.4515,54580.0
2016-02-16 11:45:00,92.09,92.09,91.84,91.9,50635.0,85.4608,85.4608,85.2288,85.2844,50635.0
2016-02-16 11:50:00,91.89,92.15,91.8,92.07,72884.0,85.2752,85.5164,85.1916,85.4422,72884.0
2016-02-16 11:55:00,92.08,92.16,92.03,92.16,77109.0,85.4515,85.5257,85.4051,85.5257,77109.0
2016-02-16 12:00:00,92.17,92.36,92.15,92.19,92477.0,85.535,85.7113,85.5164,85.5536,92477.0
2016-02-16 12:05:00,92.21,92.21,92.1,92.11,46902.0,85.5721,85.5721,85.47,85.4793,46902.0
2016-02-16 12:10:00,92.12,92.15,92.05,92.09,63689.0,85.4886,85.5164,85.4236,85.4608,63689.0
2016-02-16 12:15:00,92.09,92.33,92.06,92.2,198068.0,85.4608,85.6835,85.4329,85.5628,198068.0
2016-02-16 12:20:00,92.22,92.3,92.16,92.27,50109.0,85.5814,85.6556,85.5257,85.6278,50109.0
2016-02-16 12:25:00,92.28,92.36,92.22,92.33,40259.0,85.6371,85.7113,85.5814,85.6835,40259.0
2016-02-16 12:30:00,92.32,92.38,92.27,92.35,45141.0,85.6742,85.7299,85.6278,85.702,45141.0
2016-02-16 12:35:00,92.34,92.46,92.3,92.36,56481.0,85.6928,85.8041,85.6556,85.7113,56481.0
2016-02-16 12:40:00,92.36,92.42,92.24,92.33,68214.0,85.7113,85.767,85.6,85.6835,68214.0
2016-02-16 12:45:00,92.33,92.55,92.32,92.54,68451.0,85.6835,85.8876,85.6742,85.8784,68451.0
2016-02-16 12:50:00,92.53,92.74,92.45,92.72,108079.0,85.8691,86.064,85.7948,86.0454,108079.0
2016-02-16 12:55:00,92.72,92.86,92.69,92.83,80922.0,86.0454,86.1753,86.0176,86.1475,80922.0
2016-02-16 13:00:00,92.83,92.91,92.77,92.87,76817.0,86.1475,86.2217,86.0918,86.1846,76817.0
2016-02-16 13:05:00,92.87,92.94,92.81,92.92,86407.0,86.1846,86.2496,86.1289,86.231,86407.0
2016-02-16 13:10:00,92.93,93.02,92.88,92.9,133145.0,86.2403,86.3238,86.1939,86.2124,133145.0
2016-02-16 13:15:00,92.9,93.01,92.89,92.99,57095.0,86.2124,86.3145,86.2032,86.296,57095.0
2016-02-16 13:20:00,92.99,93.04,92.89,92.97,77048.0,86.296,86.3424,86.2032,86.2774,77048.0
2016-02-16 13:25:00,92.97,93.02,92.91,92.93,77236.0,86.2774,86.3238,86.2217,86.2403,77236.0
2016-02-16 13:30:00,92.93,92.94,92.76,92.78,80926.0,86.2403,86.2496,86.0825,86.1011,80926.0
2016-02-16 13:35:00,92.78,92.79,92.65,92.7,138359.0,86.1011,86.1104,85.9804,86.0268,138359.0
2016-02-16 13:40:00,92.7,92.71,92.53,92.62,66022.0,86.0268,86.0361,85.8691,85.9526,66022.0
2016-02-16 13:45:00,92.64,92.78,92.58,92.75,80452.0,85.9712,86.1011,85.9155,86.0732,80452.0
2016-02-16 13:50:00,92.74,93.05,92.73,93.01,102325.0,86.064,86.3516,86.0547,86.3145,102325.0
2016-02-16 13:55:00,93.02,93.12,92.99,93.01,101570.0,86.3238,86.4166,86.296,86.3145,101570.0
2016-02-16 14:00:00,93.02,93.28,93.02,93.26,105641.0,86.3238,86.5651,86.3238,86.5465,105641.0
2016-02-16 14:05:00,93.25,93.31,93.07,93.1,86648.0,86.5373,86.5929,86.3702,86.398,86648.0
2016-02-16 14:10:00,93.11,93.23,93.08,93.11,45264.0,86.4073,86.5187,86.3795,86.4073,45264.0
2016-02-16 14:15:00,93.11,93.16,93.02,93.04,57693.0,86.4073,86.4537,86.3238,86.3424,57693.0
2016-02-16 14:20:00,93.04,93.1,93.0,93.03,49073.0,86.3424,86.398,86.3052,86.3331,49073.0
2016-02-16 14:25:00,93.04,93.11,92.95,93.08,84453.0,86.3424,86.4073,86.2588,86.3795,84453.0
2016-02-16 14:30:00,93.08,93.19,93.06,93.06,51769.0,86.3795,86.4816,86.3609,86.3609,51769.0
2016-02-16 14:35:00,93.06,93.1,92.87,92.94,48277.0,86.3609,86.398,86.1846,86.2496,48277.0
2016-02-16 14:40:00,92.94,93.01,92.88,92.92,39931.0,86.2496,86.3145,86.1939,86.231,39931.0
2016-02-16 14:45:00,92.91,92.96,92.79,92.85,60187.0,86.2217,86.2681,86.1104,86.166,60187.0
2016-02-16 14:50:00,92.85,92.97,92.83,92.87,51673.0,86.166,86.2774,86.1475,86.1846,51673.0
2016-02-16 14:55:00,92.87,92.97,92.86,92.88,57816.0,86.1846,86.2774,86.1753,86.1939,57816.0
2016-02-16 15:00:00,92.89,93.04,92.87,92.93,72186.0,86.2032,86.3424,86.1846,86.2403,72186.0
2016-02-16 15:05:00,92.93,92.93,92.75,92.82,82183.0,86.2403,86.2403,86.0732,86.1382,82183.0
2016-02-16 15:10:00,92.83,92.96,92.79,92.95,75602.0,86.1475,86.2681,86.1104,86.2588,75602.0
2016-02-16 15:15:00,92.95,92.99,92.88,92.95,57107.0,86.2588,86.296,86.1939,86.2588,57107.0
2016-02-16 15:20:00,92.97,92.99,92.87,92.87,60395.0,86.2774,86.296,86.1846,86.1846,60395.0
2016-02-16 15:25:00,92.88,92.95,92.85,92.91,76821.0,86.1939,86.2588,86.166,86.2217,76821.0
2016-02-16 15:30:00,92.91,92.94,92.84,92.88,84574.0,86.2217,86.2496,86.1568,86.1939,84574.0
2016-02-16 15:35:00,92.9,92.92,92.81,92.82,104570.0,86.2124,86.231,86.1289,86.1382,104570.0
2016-02-16 15:40:00,92.82,92.92,92.78,92.9,85239.0,86.1382,86.231,86.1011,86.2124,85239.0
2016-02-16 15:45:00,92.9,92.94,92.72,92.77,156194.0,86.2124,86.2496,86.0454,86.0918,156194.0
2016-02-16 15:50:00,92.77,92.93,92.74,92.91,146537.0,86.0918,86.2403,86.064,86.2217,146537.0
2016-02-16 15:55:00,92.91,92.91,92.81,92.86,292822.0,86.2217,86.2217,86.1289,86.1753,292822.0
2016-02-17 09:30:00,93.67,94.19,93.56,94.19,334522.0,86.927,87.4096,86.8249,87.4096,334522.0
2016-02-17 09:35:00,94.19,94.48,93.86,94.47,251485.0,87.4096,87.6787,87.1033,87.6694,251485.0
2016-02-17 09:40:00,94.47,94.55,94.32,94.37,173551.0,87.6694,87.7437,87.5302,87.5766,173551.0
2016-02-17 09:45:00,94.4,94.45,94.22,94.45,127767.0,87.6045,87.6509,87.4374,87.6509,127767.0
2016-02-17 09:50:00,94.43,94.71,94.35,94.71,209222.0,87.6323,87.8922,87.5581,87.8922,209222.0
2016-02-17 09:55:00,94.73,94.95,94.51,94.93,181223.0,87.9107,88.1149,87.7065,88.0963,181223.0
2016-02-17 10:00:00,94.95,95.12,94.85,94.94,237448.0,88.1149,88.2726,88.0221,88.1056,237448.0
2016-02-17 10:05:00,94.94,95.23,94.93,95.2,177260.0,88.1056,88.3747,88.0963,88.3469,177260.0
2016-02-17 10:10:00,95.2,95.29,95.0,95.01,175638.0,88.3469,88.4304,88.1613,88.1706,175638.0
2016-02-17 10:15:00,95.01,95.29,94.98,95.15,202067.0,88.1706,88.4304,88.1427,88.3005,202067.0
2016-02-17 10:20:00,95.15,95.15,94.98,95.1,148876.0,88.3005,88.3005,88.1427,88.2541,148876.0
2016-02-17 10:25:00,95.11,95.36,95.07,95.36,126985.0,88.2634,88.4954,88.2262,88.4954,126985.0
2016-02-17 10:30:00,95.35,95.4,95.21,95.35,109696.0,88.4861,88.5325,88.3562,88.4861,109696.0
2016-02-17 10:35:00,95.35,95.53,95.35,95.4,147732.0,88.4861,88.6531,88.4861,88.5325,147732.0
2016-02-17 10:40:00,95.39,95.48,95.27,95.41,108632.0,88.5232,88.6067,88.4118,88.5418,108632.0
2016-02-17 10:45:00,95.43,95.48,95.31,95.38,88964.0,88.5603,88.6067,88.449,88.5139,88964.0
2016-02-17 10:50:00,95.38,95.43,95.27,95.31,121294.0,88.5139,88.5603,88.4118,88.449,121294.0
2016-02-17 10:55:00,95.32,95.45,95.28,95.4,123241.0,88.4582,88.5789,88.4211,88.5325,123241.0
2016-02-17 11:00:00,95.39,95.6,95.27,95.59,187347.0,88.5232,88.7181,88.4118,88.7088,187347.0
2016-02-17 11:05:00,95.59,95.69,95.5,95.53,97410.0,88.7088,88.8016,88.6253,88.6531,97410.0
2016-02-17 11:10:00,95.53,95.58,95.49,95.52,107504.0,88.6531,88.6995,88.616,88.6438,107504.0
2016-02-17 11:15:00,95.52,95.63,95.48,95.57,167678.0,88.6438,88.7459,88.6067,88.6902,167678.0
2016-02-17 11:20:00,95.58,95.58,95.32,95.51,167713.0,88.6995,88.6995,88.4582,88.6346,167713.0
2016-02-17 11:25:00,95.51,95.67,95.48,95.59,144302.0,88.6346,88.783,88.6067,88.7088,144302.0
2016-02-17 11:30:00,95.59,95.65,95.54,95.65,94201.0,88.7088,88.7645,88.6624,88.7645,94201.0
2016-02-17 11:35:00,95.64,95.68,95.54,95.61,101729.0,88.7552,88.7923,88.6624,88.7274,101729.0
2016-02-17 11:40:00,95.6,95.64,95.5,95.55,117417.0,88.7181,88.7552,88.6253,88.6717,117417.0
2016-02-17 11:45:00,95.54,95.59,95.39,95.51,128422.0,88.6624,88.7088,88.5232,88.6346,128422.0
2016-02-17 11:50:00,95.5,95.6,95.39,95.59,132998.0,88.6253,88.7181,88.5232,88.7088,132998.0
2016-02-17 11:55:00,95.59,95.68,95.52,95.67,75328.0,88.7088,88.7923,88.6438,88.783,75328.0
2016-02-17 12:00:00,95.68,95.72,95.6,95.68,112285.0,88.7923,88.8294,88.7181,88.7923,112285.0
2016-02-17 12:05:00,95.66,95.69,95.58,95.65,82502.0,88.7738,88.8016,88.6995,88.7645,82502.0
2016-02-17 12:10:00,95.66,95.68,95.54,95.63,74849.0,88.7738,88.7923,88.6624,88.7459,74849.0
2016-02-17 12:15:00,95.64,95.71,95.61,95.64,74122.0,88.7552,88.8202,88.7274,88.7552,74122.0
2016-02-17 12:20:00,95.64,95.83,95.61,95.81,160965.0,88.7552,88.9315,88.7274,88.913,160965.0
2016-02-17 12:25:00,95.81,95.89,95.77,95.77,93672.0,88.913,88.9872,88.8758,88.8758,93672.0
2016-02-17 12:30:00,95.78,95.95,95.75,95.92,60855.0,88.8851,89.0429,88.8573,89.015,60855.0
2016-02-17 12:35:00,95.93,95.97,95.88,95.91,104657.0,89.0243,89.0614,88.9779,89.0058,104657.0
2016-02-17 12:40:00,95.92,95.97,95.9,95.97,158550.0,89.015,89.0614,88.9965,89.0614,158550.0
2016-02-17 12:45:00,95.96,96.06,95.92,96.03,176274.0,89.0522,89.145,89.015,89.1171,176274.0
2016-02-17 12:50:00,96.03,96.06,95.97,95.99,84665.0,89.1171,89.145,89.0614,89.08,84665.0
2016-02-17 12:55:00,96.0,96.02,95.89,95.96,110373.0,89.0893,89.1078,88.9872,89.0522,110373.0
2016-02-17 13:00:00,95.96,96.0,95.92,95.99,59723.0,89.0522,89.0893,89.015,89.08,59723.0
2016-02-17 13:05:00,95.98,96.02,95.88,95.93,163094.0,89.0707,89.1078,88.9779,89.0243,163094.0
2016-02-17 13:10:00,95.93,95.98,95.91,95.95,68439.0,89.0243,89.0707,89.0058,89.0429,68439.0
2016-02-17 13:15:00,95.95,96.02,95.89,96.01,50491.0,89.0429,89.1078,88.9872,89.0986,50491.0
2016-02-17 13:20:00,96.01,96.05,95.95,95.99,53329.0,89.0986,89.1357,89.0429,89.08,53329.0
2016-02-17 13:25:00,95.99,96.05,95.98,95.99,77576.0,89.08,89.1357,89.0707,89.08,77576.0
2016-02-17 13:30:00,95.99,96.03,95.97,95.99,125763.0,89.08,89.1171,89.0614,89.08,125763.0
2016-02-17 13:35:00,95.99,96.02,95.95,95.98,248670.0,89.08,89.1078,89.0429,89.0707,248670.0
2016-02-17 13:40:00,95.99,96.07,95.96,96.0,124326.0,89.08,89.1542,89.0522,89.0893,124326.0
2016-02-17 13:45:00,96.0,96.07,95.96,96.01,100643.0,89.0893,89.1542,89.0522,89.0986,100643.0
2016-02-17 13:50:00,96.02,96.02,95.84,95.87,114527.0,89.1078,89.1078,88.9408,88.9686,114527.0
2016-02-17 13:55:00,95.87,96.0,95.86,95.99,112413.0,88.9686,89.0893,88.9594,89.08,112413.0
2016-02-17 14:00:00,95.99,96.13,95.97,96.02,135392.0,89.08,89.2099,89.0614,89.1078,135392.0
2016-02-17 14:05:00,96.03,96.21,95.98,96.1,107282.0,89.1171,89.2842,89.0707,89.1821,107282.0
2016-02-17 14:10:00,96.1,96.17,96.07,96.15,54744.0,89.1821,89.2471,89.1542,89.2285,54744.0
2016-02-17 14:15:00,96.14,96.22,96.08,96.18,62556.0,89.2192,89.2935,89.1635,89.2563,62556.0
2016-02-17 14:20:00,96.18,96.34,96.16,96.28,101212.0,89.2563,89.4048,89.2378,89.3491,101212.0
2016-02-17 14:25:00,96.28,96.39,96.24,96.33,138409.0,89.3491,89.4512,89.312,89.3955,138409.0
2016-02-17 14:30:00,96.34,96.44,96.29,96.35,125069.0,89.4048,89.4976,89.3584,89.4141,125069.0
2016-02-17 14:35:00,96.34,96.39,96.24,96.32,193390.0,89.4048,89.4512,89.312,89.3863,193390.0
2016-02-17 14:40:00,96.31,96.41,96.26,96.37,103083.0,89.377,89.4698,89.3306,89.4327,103083.0
2016-02-17 14:45:00,96.38,96.39,96.2,96.2,106059.0,89.4419,89.4512,89.2749,89.2749,106059.0
2016-02-17 14:50:00,96.2,96.21,96.02,96.02,141767.0,89.2749,89.2842,89.1078,89.1078,141767.0
2016-02-17 14:55:00,96.03,96.03,95.83,95.88,90003.0,89.1171,89.1171,88.9315,88.9779,90003.0
2016-02-17 15:00:00,95.89,95.97,95.8,95.81,98677.0,88.9872,89.0614,88.9037,88.913,98677.0
2016-02-17 15:05:00,95.82,95.88,95.65,95.66,158421.0,88.9222,88.9779,88.7645,88.7738,158421.0
2016-02-17 15:10:00,95.66,95.71,95.58,95.66,170649.0,88.7738,88.8202,88.6995,88.7738,170649.0
2016-02-17 15:15:00,95.65,95.73,95.62,95.64,92458.0,88.7645,88.8387,88.7366,88.7552,92458.0
2016-02-17 15:20:00,95.63,95.64,95.44,95.49,215341.0,88.7459,88.7552,88.5696,88.616,215341.0
2016-02-17 15:25:00,95.49,95.58,95.48,95.56,180498.0,88.616,88.6995,88.6067,88.681,180498.0
2016-02-17 15:30:00,95.56,95.6,95.4,95.45,181798.0,88.681,88.7181,88.5325,88.5789,181798.0
2016-02-17 15:35:00,95.44,95.56,95.32,95.56,194944.0,88.5696,88.681,88.4582,88.681,194944.0
2016-02-17 15:40:00,95.56,95.65,95.51,95.56,143479.0,88.681,88.7645,88.6346,88.681,143479.0
2016-02-17 15:45:00,95.56,95.62,95.51,95.57,159460.0,88.681,88.7366,88.6346,88.6902,159460.0
2016-02-17 15:50:00,95.57,95.61,95.49,95.5,233054.0,88.6902,88.7274,88.616,88.6253,233054.0
2016-02-17 15:55:00,95.5,95.53,95.46,95.49,399319.0,88.6253,88.6531,88.5882,88.616,399319.0
2016-02-18 09:30:00,96.34,96.45,95.74,95.75,296094.0,89.4048,89.5069,88.848,88.8573,296094.0
2016-02-18 09:35:00,95.75,95.76,95.07,95.08,190509.0,88.8573,88.8666,88.2262,88.2355,190509.0
2016-02-18 09:40:00,95.08,95.2,94.73,94.95,221806.0,88.2355,88.3469,87.9107,88.1149,221806.0
2016-02-18 09:45:00,94.98,94.99,94.45,94.6,242935.0,88.1427,88.152,87.6509,87.7901,242935.0
2016-02-18 09:50:00,94.61,95.03,94.55,94.98,136542.0,87.7994,88.1891,87.7437,88.1427,136542.0
2016-02-18 09:55:00,94.98,95.07,94.62,94.71,127292.0,88.1427,88.2262,87.8086,87.8922,127292.0
2016-02-18 10:00:00,94.74,94.95,94.48,94.95,134615.0,87.92,88.1149,87.6787,88.1149,134615.0
2016-02-18 10:05:00,94.95,95.08,94.87,94.95,200908.0,88.1149,88.2355,88.0406,88.1149,200908.0
2016-02-18 10:10:00,94.94,95.18,94.93,95.12,75546.0,88.1056,88.3283,88.0963,88.2726,75546.0
2016-02-18 10:15:00,95.11,95.32,95.0,95.28,95226.0,88.2634,88.4582,88.1613,88.4211,95226.0
2016-02-18 10:20:00,95.27,95.29,95.09,95.28,71528.0,88.4118,88.4304,88.2448,88.4211,71528.0
2016-02-18 10:25:00,95.29,95.44,95.24,95.41,55257.0,88.4304,88.5696,88.384,88.5418,55257.0
2016-02-18 10:30:00,95.4,95.41,95.06,95.15,132196.0,88.5325,88.5418,88.217,88.3005,132196.0
2016-02-18 10:35:00,95.13,95.15,95.0,95.02,71512.0,88.2819,88.3005,88.1613,88.1798,71512.0
2016-02-18 10:40:00,95.02,95.12,94.99,95.03,91568.0,88.1798,88.2726,88.152,88.1891,91568.0
2016-02-18 10:45:00,95.04,95.07,94.86,94.87,75347.0,88.1984,88.2262,88.0314,88.0406,75347.0
2016-02-18 10:50:00,94.87,95.0,94.87,94.96,77575.0,88.0406,88.1613,88.0406,88.1242,77575.0
2016-02-18 10:55:00,94.97,95.03,94.86,94.94,77744.0,88.1334,88.1891,88.0314,88.1056,77744.0
2016-02-18 11:00:00,94.93,95.05,94.58,94.9,105285.0,88.0963,88.2077,87.7715,88.0685,105285.0
2016-02-18 11:05:00,94.9,95.03,94.81,94.88,79214.0,88.0685,88.1891,87.985,88.0499,79214.0
2016-02-18 11:10:00,94.89,95.0,94.77,94.94,115329.0,88.0592,88.1613,87.9478,88.1056,115329.0
2016-02-18 11:15:00,94.95,95.02,94.86,94.9,60472.0,88.1149,88.1798,88.0314,88.0685,60472.0
2016-02-18 11:20:00,94.91,94.92,94.67,94.68,78116.0,88.0778,88.087,87.855,87.8643,78116.0
2016-02-18 11:25:00,94.68,94.74,94.6,94.7,120086.0,87.8643,87.92,87.7901,87.8829,120086.0
2016-02-18 11:30:00,94.7,94.76,94.64,94.73,122177.0,87.8829,87.9386,87.8272,87.9107,122177.0
2016-02-18 11:35:00,94.73,94.81,94.65,94.76,107678.0,87.9107,87.985,87.8365,87.9386,107678.0
2016-02-18 11:40:00,94.76,94.82,94.7,94.79,88180.0,87.9386,87.9942,87.8829,87.9664,88180.0
2016-02-18 11:45:00,94.79,94.84,94.69,94.77,75254.0,87.9664,88.0128,87.8736,87.9478,75254.0
2016-02-18 11:50:00,94.77,94.77,94.58,94.63,138186.0,87.9478,87.9478,87.7715,87.8179,138186.0
2016-02-18 11:55:00,94.62,95.02,94.62,95.0,97779.0,87.8086,88.1798,87.8086,88.1613,97779.0
2016-02-18 12:00:00,95.0,95.11,94.97,95.04,87733.0,88.1613,88.2634,88.1334,88.1984,87733.0
2016-02-18 12:05:00,95.04,95.05,94.95,95.02,55859.0,88.1984,88.2077,88.1149,88.1798,55859.0
2016-02-18 12:10:00,95.02,95.02,94.95,94.98,75001.0,88.1798,88.1798,88.1149,88.1427,75001.0
2016-02-18 12:15:00,94.98,95.04,94.97,95.0,74625.0,88.1427,88.1984,88.1334,88.1613,74625.0
2016-02-18 12:20:00,95.0,95.07,94.99,95.0,47326.0,88.1613,88.2262,88.152,88.1613,47326.0
2016-02-18 12:25:00,95.0,95.11,94.99,95.06,62416.0,88.1613,88.2634,88.152,88.217,62416.0
2016-02-18 12:30:00,95.05,95.15,95.05,95.12,44194.0,88.2077,88.3005,88.2077,88.2726,44194.0
2016-02-18 12:35:00,95.12,95.24,95.12,95.2,133473.0,88.2726,88.384,88.2726,88.3469,133473.0
2016-02-18 12:40:00,95.21,95.21,95.04,95.04,64575.0,88.3562,88.3562,88.1984,88.1984,64575.0
2016-02-18 12:45:00,95.03,95.11,95.0,95.11,65558.0,88.1891,88.2634,88.1613,88.2634,65558.0
2016-02-18 12:50:00,95.11,95.14,95.02,95.07,59603.0,88.2634,88.2912,88.1798,88.2262,59603.0
2016-02-18 12:55:00,95.07,95.13,94.99,95.01,72067.0,88.2262,88.2819,88.152,88.1706,72067.0
2016-02-18 13:00:00,95.02,95.04,94.97,95.04,57518.0,88.1798,88.1984,88.1334,88.1984,57518.0
2016-02-18 13:05:00,95.03,95.1,94.98,95.08,47019.0,88.1891,88.2541,88.1427,88.2355,47019.0
2016-02-18 13:10:00,95.07,95.08,94.97,94.98,47467.0,88.2262,88.2355,88.1334,88.1427,47467.0
2016-02-18 13:15:00,94.97,95.03,94.92,94.98,74045.0,88.1334,88.1891,88.087,88.1427,74045.0
2016-02-18 13:20:00,94.98,95.03,94.91,94.97,67129.0,88.1427,88.1891,88.0778,88.1334,67129.0
2016-02-18 13:25:00,94.98,95.0,94.8,94.82,61136.0,88.1427,88.1613,87.9757,87.9942,61136.0
2016-02-18 13:30:00,94.83,94.95,94.79,94.9,54075.0,88.0035,88.1149,87.9664,88.0685,54075.0
2016-02-18 13:35:00,94.9,94.96,94.86,94.91,47290.0,88.0685,88.1242,88.0314,88.0778,47290.0
2016-02-18 13:40:00,94.91,94.98,94.89,94.9,58489.0,88.0778,88.1427,88.0592,88.0685,58489.0
2016-02-18 13:45:00,94.91,94.93,94.81,94.86,83118.0,88.0778,88.0963,87.985,88.0314,83118.0
2016-02-18 13:50:00,94.87,94.91,94.75,94.88,81986.0,88.0406,88.0778,87.9293,88.0499,81986.0
2016-02-18 13:55:00,94.89,94.92,94.84,94.92,92867.0,88.0592,88.087,88.0128,88.087,92867.0
2016-02-18 14:00:00,94.9,95.01,94.85,94.93,88512.0,88.0685,88.1706,88.0221,88.0963,88512.0
2016-02-18 14:05:00,94.93,95.0,94.86,94.95,77323.0,88.0963,88.1613,88.0314,88.1149,77323.0
2016-02-18 14:10:00,94.96,95.01,94.95,94.96,57012.0,88.1242,88.1706,88.1149,88.1242,57012.0
2016-02-18 14:15:00,94.97,95.01,94.94,95.0,43554.0,88.1334,88.1706,88.1056,88.1613,43554.0
2016-02-18 14:20:00,95.0,95.13,94.99,95.08,70940.0,88.1613,88.2819,88.152,88.2355,70940.0
2016-02-18 14:25:00,95.09,95.1,95.01,95.08,45409.0,88.2448,88.2541,88.1706,88.2355,45409.0
2016-02-18 14:30:00,95.08,95.25,95.08,95.22,71471.0,88.2355,88.3933,88.2355,88.3654,71471.0
2016-02-18 14:35:00,95.22,95.36,95.22,95.29,71644.0,88.3654,88.4954,88.3654,88.4304,71644.0
2016-02-18 14:40:00,95.29,95.35,95.23,95.25,56959.0,88.4304,88.4861,88.3747,88.3933,56959.0
2016-02-18 14:45:00,95.25,95.33,95.2,95.26,114302.0,88.3933,88.4675,88.3469,88.4026,114302.0
2016-02-18 14:50:00,95.27,95.36,95.2,95.34,68364.0,88.4118,88.4954,88.3469,88.4768,68364.0
2016-02-18 14:55:00,95.35,95.43,95.33,95.38,75626.0,88.4861,88.5603,88.4675,88.5139,75626.0
2016-02-18 15:00:00,95.39,95.47,95.37,95.45,82912.0,88.5232,88.5974,88.5046,88.5789,82912.0
2016-02-18 15:05:00,95.45,95.48,95.38,95.44,85939.0,88.5789,88.6067,88.5139,88.5696,85939.0
2016-02-18 15:10:00,95.44,95.55,95.35,95.36,129917.0,88.5696,88.6717,88.4861,88.4954,129917.0
2016-02-18 15:15:00,95.36,95.48,95.33,95.47,77927.0,88.4954,88.6067,88.4675,88.5974,77927.0
2016-02-18 15:20:00,95.47,95.48,95.28,95.38,80476.0,88.5974,88.6067,88.4211,88.5139,80476.0
2016-02-18 15:25:00,95.38,95.41,95.28,95.33,73218.0,88.5139,88.5418,88.4211,88.4675,73218.0
2016-02-18 15:30:00,95.34,95.39,95.26,95.32,104607.0,88.4768,88.5232,88.4026,88.4582,104607.0
2016-02-18 15:35:00,95.31,95.34,95.25,95.29,87605.0,88.449,88.4768,88.3933,88.4304,87605.0
2016-02-18 15:40:00,95.29,95.3,95.13,95.17,108035.0,88.4304,88.4397,88.2819,88.319,108035.0
2016-02-18 15:45:00,95.16,95.17,95.03,95.06,140018.0,88.3098,88.319,88.1891,88.217,140018.0
2016-02-18 15:50:00,95.06,95.17,95.04,95.07,176809.0,88.217,88.319,88.1984,88.2262,176809.0
2016-02-18 15:55:00,95.07,95.24,95.06,95.2,261432.0,88.2262,88.384,88.217,88.3469,261432.0
2016-02-19 09:30:00,95.23,95.72,94.93,95.61,723313.0,88.3747,88.8294,88.0963,88.7274,723313.0
2016-02-19 09:35:00,95.64,95.65,95.01,95.05,102175.0,88.7552,88.7645,88.1706,88.2077,102175.0
2016-02-19 09:40:00,95.02,95.08,94.65,94.74,138491.0,88.1798,88.2355,87.8365,87.92,138491.0
2016-02-19 09:45:00,94.73,94.88,94.56,94.61,82216.0,87.9107,88.0499,87.7529,87.7994,82216.0
2016-02-19 09:50:00,94.6,94.84,94.58,94.71,116344.0,87.7901,88.0128,87.7715,87.8922,116344.0
2016-02-19 09:55:00,94.72,95.11,94.72,95.02,125677.0,87.9014,88.2634,87.9014,88.1798,125677.0
2016-02-19 10:00:00,95.01,95.03,94.7,94.78,59882.0,88.1706,88.1891,87.8829,87.9571,59882.0
2016-02-19 10:05:00,94.76,94.87,94.66,94.72,45405.0,87.9386,88.0406,87.8458,87.9014,45405.0
2016-02-19 10:10:00,94.74,95.11,94.71,95.08,90483.0,87.92,88.2634,87.8922,88.2355,90483.0
2016-02-19 10:15:00,95.09,95.53,95.06,95.42,87396.0,88.2448,88.6531,88.217,88.551,87396.0
2016-02-19 10:20:00,95.41,95.55,95.29,95.38,34164.0,88.5418,88.6717,88.4304,88.5139,34164.0
2016-02-19 10:25:00,95.39,95.41,95.19,95.21,53842.0,88.5232,88.5418,88.3376,88.3562,53842.0
2016-02-19 10:30:00,95.23,95.63,95.21,95.58,99264.0,88.3747,88.7459,88.3562,88.6995,99264.0
2016-02-19 10:35:00,95.59,95.59,95.28,95.29,91051.0,88.7088,88.7088,88.4211,88.4304,91051.0
2016-02-19 10:40:00,95.3,95.3,95.01,95.01,39388.0,88.4397,88.4397,88.1706,88.1706,39388.0
2016-02-19 10:45:00,95.02,95.21,95.0,95.08,52434.0,88.1798,88.3562,88.1613,88.2355,52434.0
2016-02-19 10:50:00,95.1,95.16,95.0,95.0,30111.0,88.2541,88.3098,88.1613,88.1613,30111.0
2016-02-19 10:55:00,95.01,95.14,94.94,94.95,43045.0,88.1706,88.2912,88.1056,88.1149,43045.0
2016-02-19 11:00:00,94.92,95.0,94.8,94.87,75396.0,88.087,88.1613,87.9757,88.0406,75396.0
2016-02-19 11:05:00,94.85,94.85,94.62,94.63,52183.0,88.0221,88.0221,87.8086,87.8179,52183.0
2016-02-19 11:10:00,94.64,94.83,94.62,94.82,39215.0,87.8272,88.0035,87.8086,87.9942,39215.0
2016-02-19 11:15:00,94.81,95.0,94.81,94.97,43349.0,87.985,88.1613,87.985,88.1334,43349.0
2016-02-19 11:20:00,94.97,95.05,94.92,94.95,50978.0,88.1334,88.2077,88.087,88.1149,50978.0
2016-02-19 11:25:00,94.94,95.31,94.92,95.27,61243.0,88.1056,88.449,88.087,88.4118,61243.0
2016-02-19 11:30:00,95.23,95.37,95.2,95.2,54101.0,88.3747,88.5046,88.3469,88.3469,54101.0
2016-02-19 11:35:00,95.2,95.2,95.03,95.05,63717.0,88.3469,88.3469,88.1891,88.2077,63717.0
2016-02-19 11:40:00,95.05,95.27,95.04,95.22,63796.0,88.2077,88.4118,88.1984,88.3654,63796.0
2016-02-19 11:45:00,95.23,95.23,95.01,95.04,63194.0,88.3747,88.3747,88.1706,88.1984,63194.0
2016-02-19 11:50:00,95.05,95.09,95.0,95.03,81111.0,88.2077,88.2448,88.1613,88.1891,81111.0
2016-02-19 11:55:00,95.02,95.06,94.79,94.84,106113.0,88.1798,88.217,87.9664,88.0128,106113.0
2016-02-19 12:00:00,94.84,95.02,94.84,94.93,44376.0,88.0128,88.1798,88.0128,88.0963,44376.0
2016-02-19 12:05:00,94.95,95.05,94.92,95.02,33453.0,88.1149,88.2077,88.087,88.1798,33453.0
2016-02-19 12:10:00,95.03,95.07,94.97,95.02,40349.0,88.1891,88.2262,88.1334,88.1798,40349.0
2016-02-19 12:15:00,95.04,95.08,94.91,94.93,40043.0,88.1984,88.2355,88.0778,88.0963,40043.0
2016-02-19 12:20:00,94.91,94.99,94.88,94.93,27132.0,88.0778,88.152,88.0499,88.0963,27132.0
2016-02-19 12:25:00,94.94,95.03,94.91,94.91,25757.0,88.1056,88.1891,88.0778,88.0778,25757.0
2016-02-19 12:30:00,94.91,94.98,94.89,94.9,24366.0,88.0778,88.1427,88.0592,88.0685,24366.0
2016-02-19 12:35:00,94.89,94.97,94.87,94.94,29036.0,88.0592,88.1334,88.0406,88.1056,29036.0
2016-02-19 12:40:00,94.93,95.0,94.9,94.96,39791.0,88.0963,88.1613,88.0685,88.1242,39791.0
2016-02-19 12:45:00,94.96,94.98,94.84,94.86,37664.0,88.1242,88.1427,88.0128,88.0314,37664.0
2016-02-19 12:50:00,94.86,94.97,94.86,94.94,32442.0,88.0314,88.1334,88.0314,88.1056,32442.0
2016-02-19 12:55:00,94.95,94.95,94.8,94.84,36116.0,88.1149,88.1149,87.9757,88.0128,36116.0
2016-02-19 13:00:00,94.83,94.96,94.82,94.94,23154.0,88.0035,88.1242,87.9942,88.1056,23154.0
2016-02-19 13:05:00,94.95,95.0,94.85,94.86,29844.0,88.1149,88.1613,88.0221,88.0314,29844.0
2016-02-19 13:10:00,94.87,94.94,94.85,94.85,24186.0,88.0406,88.1056,88.0221,88.0221,24186.0
2016-02-19 13:15:00,94.85,94.9,94.8,94.85,25134.0,88.0221,88.0685,87.9757,88.0221,25134.0
2016-02-19 13:20:00,94.85,94.92,94.81,94.91,24282.0,88.0221,88.087,87.985,88.0778,24282.0
2016-02-19 13:25:00,94.91,94.99,94.89,94.93,29245.0,88.0778,88.152,88.0592,88.0963,29245.0
2016-02-19 13:30:00,94.94,95.0,94.93,94.97,32614.0,88.1056,88.1613,88.0963,88.1334,32614.0
2016-02-19 13:35:00,94.97,95.01,94.87,94.88,66211.0,88.1334,88.1706,88.0406,88.0499,66211.0
2016-02-19 13:40:00,94.88,95.03,94.88,94.95,56857.0,88.0499,88.1891,88.0499,88.1149,56857.0
2016-02-19 13:45:00,94.95,95.0,94.93,94.98,27592.0,88.1149,88.1613,88.0963,88.1427,27592.0
2016-02-19 13:50:00,94.99,95.05,94.88,95.01,112872.0,88.152,88.2077,88.0499,88.1706,112872.0
2016-02-19 13:55:00,95.01,95.08,94.98,95.08,40056.0,88.1706,88.2355,88.1427,88.2355,40056.0
2016-02-19 14:00:00,95.07,95.07,94.98,95.04,44139.0,88.2262,88.2262,88.1427,88.1984,44139.0
2016-02-19 14:05:00,95.04,95.13,94.99,95.08,107582.0,88.1984,88.2819,88.152,88.2355,107582.0
2016-02-19 14:10:00,95.08,95.16,95.04,95.08,46955.0,88.2355,88.3098,88.1984,88.2355,46955.0
2016-02-19 14:15:00,95.07,95.08,95.0,95.05,26663.0,88.2262,88.2355,88.1613,88.2077,26663.0
2016-02-19 14:20:00,95.06,95.07,94.99,95.06,18720.0,88.217,88.2262,88.152,88.217,18720.0
2016-02-19 14:25:00,95.06,95.1,94.96,95.01,67245.0,88.217,88.2541,88.1242,88.1706,67245.0
2016-02-19 14:30:00,95.01,95.03,94.91,94.94,27453.0,88.1706,88.1891,88.0778,88.1056,27453.0
2016-02-19 14:35:00,94.93,94.94,94.8,94.83,30190.0,88.0963,88.1056,87.9757,88.0035,30190.0
2016-02-19 14:40:00,94.81,94.86,94.76,94.81,33031.0,87.985,88.0314,87.9386,87.985,33031.0
2016-02-19 14:45:00,94.82,94.85,94.71,94.82,61326.0,87.9942,88.0221,87.8922,87.9942,61326.0
2016-02-19 14:50:00,94.82,94.84,94.67,94.69,39727.0,87.9942,88.0128,87.855,87.8736,39727.0
2016-02-19 14:55:00,94.68,94.77,94.68,94.75,40292.0,87.8643,87.9478,87.8643,87.9293,40292.0
2016-02-19 15:00:00,94.77,94.83,94.75,94.79,38892.0,87.9478,88.0035,87.9293,87.9664,38892.0
2016-02-19 15:05:00,94.79,94.87,94.76,94.84,58494.0,87.9664,88.0406,87.9386,88.0128,58494.0
2016-02-19 15:10:00,94.85,94.89,94.8,94.85,44017.0,88.0221,88.0592,87.9757,88.0221,44017.0
2016-02-19 15:15:00,94.85,94.87,94.77,94.78,51088.0,88.0221,88.0406,87.9478,87.9571,51088.0
2016-02-19 15:20:00,94.78,94.93,94.78,94.91,56644.0,87.9571,88.0963,87.9571,88.0778,56644.0
2016-02-19 15:25:00,94.91,94.99,94.89,94.96,63765.0,88.0778,88.152,88.0592,88.1242,63765.0
2016-02-19 15:30:00,94.96,94.99,94.8,94.84,77275.0,88.1242,88.152,87.9757,88.0128,77275.0
2016-02-19 15:35:00,94.85,94.96,94.82,94.96,65181.0,88.0221,88.1242,87.9942,88.1242,65181.0
2016-02-19 15:40:00,94.97,94.98,94.87,94.89,105022.0,88.1334,88.1427,88.0406,88.0592,105022.0
2016-02-19 15:45:00,94.88,95.02,94.81,95.01,119134.0,88.0499,88.1798,87.985,88.1706,119134.0
2016-02-19 15:50:00,95.0,95.03,94.96,95.02,91677.0,88.1613,88.1891,88.1242,88.1798,91677.0
2016-02-19 15:55:00,95.02,95.02,94.91,94.98,247710.0,88.1798,88.1798,88.0778,88.1427,247710.0
2016-02-22 09:30:00,96.23,96.27,95.87,95.87,181487.0,89.3027,89.3399,88.9686,88.9686,181487.0
2016-02-22 09:35:00,95.91,96.24,95.86,96.19,119168.0,89.0058,89.312,88.9594,89.2656,119168.0
2016-02-22 09:40:00,96.18,96.34,96.0,96.28,194097.0,89.2563,89.4048,89.0893,89.3491,194097.0
2016-02-22 09:45:00,96.28,96.34,96.19,96.2,58669.0,89.3491,89.4048,89.2656,89.2749,58669.0
2016-02-22 09:50:00,96.21,96.37,96.16,96.27,158334.0,89.2842,89.4327,89.2378,89.3399,158334.0
2016-02-22 09:55:00,96.28,96.5,96.26,96.43,70273.0,89.3491,89.5533,89.3306,89.4883,70273.0
2016-02-22 10:00:00,96.46,96.68,96.31,96.61,114379.0,89.5162,89.7203,89.377,89.6554,114379.0
2016-02-22 10:05:00,96.61,96.74,96.56,96.6,130031.0,89.6554,89.776,89.609,89.6461,130031.0
2016-02-22 10:10:00,96.59,96.69,96.51,96.68,106660.0,89.6368,89.7296,89.5626,89.7203,106660.0
2016-02-22 10:15:00,96.65,96.73,96.34,96.38,80568.0,89.6925,89.7667,89.4048,89.4419,80568.0
2016-02-22 10:20:00,96.4,96.44,96.14,96.26,74862.0,89.4605,89.4976,89.2192,89.3306,74862.0
2016-02-22 10:25:00,96.23,96.3,96.17,96.24,85015.0,89.3027,89.3677,89.2471,89.312,85015.0
2016-02-22 10:30:00,96.26,96.51,96.25,96.45,71703.0,89.3306,89.5626,89.3213,89.5069,71703.0
2016-02-22 10:35:00,96.47,96.73,96.45,96.73,111033.0,89.5255,89.7667,89.5069,89.7667,111033.0
2016-02-22 10:40:00,96.73,96.8,96.7,96.78,91093.0,89.7667,89.8317,89.7389,89.8131,91093.0
2016-02-22 10:45:00,96.79,96.93,96.4,96.4,116009.0,89.8224,89.9523,89.4605,89.4605,116009.0
2016-02-22 10:50:00,96.42,96.49,96.3,96.36,110406.0,89.4791,89.544,89.3677,89.4234,110406.0
2016-02-22 10:55:00,96.35,96.36,96.17,96.32,91357.0,89.4141,89.4234,89.2471,89.3863,91357.0
2016-02-22 11:00:00,96.32,96.36,96.21,96.32,69300.0,89.3863,89.4234,89.2842,89.3863,69300.0
2016-02-22 11:05:00,96.31,96.57,96.17,96.57,69188.0,89.377,89.6183,89.2471,89.6183,69188.0
2016-02-22 11:10:00,96.55,96.65,96.51,96.56,68204.0,89.5997,89.6925,89.5626,89.609,68204.0
2016-02-22 11:15:00,96.54,96.64,96.45,96.61,57631.0,89.5904,89.6832,89.5069,89.6554,57631.0
2016-02-22 11:20:00,96.6,96.69,96.49,96.56,99425.0,89.6461,89.7296,89.544,89.609,99425.0
2016-02-22 11:25:00,96.54,96.65,96.48,96.57,68629.0,89.5904,89.6925,89.5347,89.6183,68629.0
2016-02-22 11:30:00,96.59,96.65,96.47,96.53,39638.0,89.6368,89.6925,89.5255,89.5811,39638.0
2016-02-22 11:35:00,96.52,96.53,96.35,96.4,61647.0,89.5719,89.5811,89.4141,89.4605,61647.0
2016-02-22 11:40:00,96.4,96.44,96.31,96.33,44447.0,89.4605,89.4976,89.377,89.3955,44447.0
2016-02-22 11:45:00,96.34,96.5,96.34,96.46,42021.0,89.4048,89.5533,89.4048,89.5162,42021.0
2016-02-22 11:50:00,96.46,96.51,96.38,96.42,52833.0,89.5162,89.5626,89.4419,89.4791,52833.0
2016-02-22 11:55:00,96.42,96.57,96.4,96.52,49361.0,89.4791,89.6183,89.4605,89.5719,49361.0
2016-02-22 12:00:00,96.51,96.6,96.48,96.57,37577.0,89.5626,89.6461,89.5347,89.6183,37577.0
2016-02-22 12:05:00,96.55,96.6,96.45,96.45,33399.0,89.5997,89.6461,89.5069,89.5069,33399.0
2016-02-22 12:10:00,96.45,96.53,96.37,96.49,33943.0,89.5069,89.5811,89.4327,89.544,33943.0
2016-02-22 12:15:00,96.51,96.58,96.46,96.54,32039.0,89.5626,89.6275,89.5162,89.5904,32039.0
2016-02-22 12:20:00,96.54,96.66,96.49,96.64,40103.0,89.5904,89.7018,89.544,89.6832,40103.0
2016-02-22 12:25:00,96.66,96.74,96.63,96.63,29274.0,89.7018,89.776,89.6739,89.6739,29274.0
2016-02-22 12:30:00,96.65,96.79,96.64,96.67,41975.0,89.6925,89.8224,89.6832,89.7111,41975.0
2016-02-22 12:35:00,96.67,96.79,96.67,96.74,31759.0,89.7111,89.8224,89.7111,89.776,31759.0
2016-02-22 12:40:00,96.74,96.74,96.63,96.63,45873.0,89.776,89.776,89.6739,89.6739,45873.0
2016-02-22 12:45:00,96.62,96.67,96.54,96.59,47441.0,89.6647,89.7111,89.5904,89.6368,47441.0
2016-02-22 12:50:00,96.6,96.61,96.54,96.54,27101.0,89.6461,89.6554,89.5904,89.5904,27101.0
2016-02-22 12:55:00,96.55,96.64,96.53,96.62,42393.0,89.5997,89.6832,89.5811,89.6647,42393.0
2016-02-22 13:00:00,96.62,96.71,96.56,96.66,34433.0,89.6647,89.7482,89.609,89.7018,34433.0
2016-02-22 13:05:00,96.66,96.72,96.64,96.69,29817.0,89.7018,89.7575,89.6832,89.7296,29817.0
2016-02-22 13:10:00,96.67,96.67,96.55,96.59,35455.0,89.7111,89.7111,89.5997,89.6368,35455.0
2016-02-22 13:15:00,96.6,96.63,96.54,96.58,38047.0,89.6461,89.6739,89.5904,89.6275,38047.0
2016-02-22 13:20:00,96.59,96.62,96.51,96.54,33722.0,89.6368,89.6647,89.5626,89.5904,33722.0
2016-02-22 13:25:00,96.55,96.64,96.54,96.62,36760.0,89.5997,89.6832,89.5904,89.6647,36760.0
2016-02-22 13:30:00,96.63,96.78,96.61,96.7,34779.0,89.6739,89.8131,89.6554,89.7389,34779.0
2016-02-22 13:35:00,96.71,96.81,96.67,96.81,36336.0,89.7482,89.841,89.7111,89.841,36336.0
2016-02-22 13:40:00,96.81,97.0,96.72,96.95,102324.0,89.841,90.0173,89.7575,89.9709,102324.0
2016-02-22 13:45:00,96.96,96.96,96.79,96.84,41001.0,89.9802,89.9802,89.8224,89.8688,41001.0
2016-02-22 13:50:00,96.84,96.86,96.73,96.75,38987.0,89.8688,89.8874,89.7667,89.7853,38987.0
2016-02-22 13:55:00,96.77,96.78,96.59,96.6,65958.0,89.8039,89.8131,89.6368,89.6461,65958.0
2016-02-22 14:00:00,96.61,96.7,96.58,96.62,40571.0,89.6554,89.7389,89.6275,89.6647,40571.0
2016-02-22 14:05:00,96.63,96.67,96.51,96.55,36852.0,89.6739,89.7111,89.5626,89.5997,36852.0
2016-02-22 14:10:00,96.55,96.6,96.53,96.55,37906.0,89.5997,89.6461,89.5811,89.5997,37906.0
2016-02-22 14:15:00,96.54,96.57,96.44,96.44,44213.0,89.5904,89.6183,89.4976,89.4976,44213.0
2016-02-22 14:20:00,96.44,96.58,96.42,96.57,70041.0,89.4976,89.6275,89.4791,89.6183,70041.0
2016-02-22 14:25:00,96.56,96.61,96.52,96.57,31039.0,89.609,89.6554,89.5719,89.6183,31039.0
2016-02-22 14:30:00,96.58,96.6,96.5,96.51,36127.0,89.6275,89.6461,89.5533,89.5626,36127.0
2016-02-22 14:35:00,96.51,96.53,96.37,96.4,37188.0,89.5626,89.5811,89.4327,89.4605,37188.0
2016-02-22 14:40:00,96.4,96.48,96.38,96.45,47604.0,89.4605,89.5347,89.4419,89.5069,47604.0
2016-02-22 14:45:00,96.45,96.47,96.4,96.42,37203.0,89.5069,89.5255,89.4605,89.4791,37203.0
2016-02-22 14:50:00,96.41,96.47,96.37,96.46,29749.0,89.4698,89.5255,89.4327,89.5162,29749.0
2016-02-22 14:55:00,96.47,96.5,96.42,96.45,33246.0,89.5255,89.5533,89.4791,89.5069,33246.0
2016-02-22 15:00:00,96.46,96.49,96.31,96.34,43277.0,89.5162,89.544,89.377,89.4048,43277.0
2016-02-22 15:05:00,96.34,96.37,96.26,96.29,54826.0,89.4048,89.4327,89.3306,89.3584,54826.0
2016-02-22 15:10:00,96.29,96.37,96.26,96.35,49049.0,89.3584,89.4327,89.3306,89.4141,49049.0
2016-02-22 15:15:00,96.36,96.41,96.28,96.39,70605.0,89.4234,89.4698,89.3491,89.4512,70605.0
2016-02-22 15:20:00,96.39,96.45,96.33,96.43,41954.0,89.4512,89.5069,89.3955,89.4883,41954.0
2016-02-22 15:25:00,96.44,96.48,96.37,96.37,51505.0,89.4976,89.5347,89.4327,89.4327,51505.0
2016-02-22 15:30:00,96.37,96.48,96.34,96.43,87758.0,89.4327,89.5347,89.4048,89.4883,87758.0
2016-02-22 15:35:00,96.43,96.43,96.31,96.33,84933.0,89.4883,89.4883,89.377,89.3955,84933.0
2016-02-22 15:40:00,96.33,96.48,96.31,96.36,95652.0,89.3955,89.5347,89.377,89.4234,95652.0
2016-02-22 15:45:00,96.35,96.43,96.19,96.2,124820.0,89.4141,89.4883,89.2656,89.2749,124820.0
2016-02-22 15:50:00,96.21,96.3,96.18,96.2,143494.0,89.2842,89.3677,89.2563,89.2749,143494.0
2016-02-22 15:55:00,96.2,96.34,96.19,96.33,279593.0,89.2749,89.4048,89.2656,89.3955,279593.0
2016-02-23 09:30:00,96.5,96.52,96.17,96.41,234580.0,89.5533,89.5719,89.2471,89.4698,234580.0
2016-02-23 09:35:00,96.41,96.8,96.4,96.53,116141.0,89.4698,89.8317,89.4605,89.5811,116141.0
2016-02-23 09:40:00,96.57,96.82,96.48,96.55,165593.0,89.6183,89.8503,89.5347,89.5997,165593.0
2016-02-23 09:45:00,96.55,96.78,96.35,96.53,255253.0,89.5997,89.8131,89.4141,89.5811,255253.0
2016-02-23 09:50:00,96.52,96.64,96.46,96.57,59409.0,89.5719,89.6832,89.5162,89.6183,59409.0
2016-02-23 09:55:00,96.57,96.64,96.47,96.59,41704.0,89.6183,89.6832,89.5255,89.6368,41704.0
2016-02-23 10:00:00,96.59,96.62,96.48,96.59,41492.0,89.6368,89.6647,89.5347,89.6368,41492.0
2016-02-23 10:05:00,96.58,96.58,96.23,96.23,78450.0,89.6275,89.6275,89.3027,89.3027,78450.0
2016-02-23 10:10:00,96.24,96.33,95.93,95.99,71026.0,89.312,89.3955,89.0243,89.08,71026.0
2016-02-23 10:15:00,95.98,96.1,95.91,95.95,56787.0,89.0707,89.1821,89.0058,89.0429,56787.0
2016-02-23 10:20:00,95.96,96.3,95.95,96.29,38473.0,89.0522,89.3677,89.0429,89.3584,38473.0
2016-02-23 10:25:00,96.28,96.47,96.25,96.41,42711.0,89.3491,89.5255,89.3213,89.4698,42711.0
2016-02-23 10:30:00,96.43,96.48,96.28,96.31,39459.0,89.4883,89.5347,89.3491,89.377,39459.0
2016-02-23 10:35:00,96.31,96.33,96.18,96.29,32236.0,89.377,89.3955,89.2563,89.3584,32236.0
2016-02-23 10:40:00,96.29,96.29,96.11,96.12,27447.0,89.3584,89.3584,89.1914,89.2007,27447.0
2016-02-23 10:45:00,96.1,96.11,95.9,95.93,37179.0,89.1821,89.1914,88.9965,89.0243,37179.0
2016-02-23 10:50:00,95.92,95.98,95.7,95.75,103833.0,89.015,89.0707,88.8109,88.8573,103833.0
2016-02-23 10:55:00,95.75,95.9,95.67,95.83,68853.0,88.8573,88.9965,88.783,88.9315,68853.0
2016-02-23 11:00:00,95.84,95.86,95.73,95.8,55239.0,88.9408,88.9594,88.8387,88.9037,55239.0
2016-02-23 11:05:00,95.78,95.78,95.62,95.66,53894.0,88.8851,88.8851,88.7366,88.7738,53894.0
2016-02-23 11:10:00,95.66,95.67,95.51,95.59,56779.0,88.7738,88.783,88.6346,88.7088,56779.0
2016-02-23 11:15:00,95.59,95.65,95.42,95.45,69466.0,88.7088,88.7645,88.551,88.5789,69466.0
2016-02-23 11:20:00,95.45,95.51,95.28,95.51,69420.0,88.5789,88.6346,88.4211,88.6346,69420.0
2016-02-23 11:25:00,95.49,95.51,95.32,95.44,44868.0,88.616,88.6346,88.4582,88.5696,44868.0
2016-02-23 11:30:00,95.44,95.5,95.34,95.48,39101.0,88.5696,88.6253,88.4768,88.6067,39101.0
2016-02-23 11:35:00,95.48,95.69,95.39,95.64,83814.0,88.6067,88.8016,88.5232,88.7552,83814.0
2016-02-23 11:40:00,95.65,95.73,95.58,95.71,20985.0,88.7645,88.8387,88.6995,88.8202,20985.0
2016-02-23 11:45:00,95.72,95.72,95.58,95.64,46596.0,88.8294,88.8294,88.6995,88.7552,46596.0
2016-02-23 11:50:00,95.63,95.72,95.55,95.59,28642.0,88.7459,88.8294,88.6717,88.7088,28642.0
2016-02-23 11:55:00,95.58,95.61,95.5,95.61,32007.0,88.6995,88.7274,88.6253,88.7274,32007.0
2016-02-23 12:00:00,95.6,95.6,95.47,95.48,21878.0,88.7181,88.7181,88.5974,88.6067,21878.0
2016-02-23 12:05:00,95.47,95.53,95.43,95.45,27489.0,88.5974,88.6531,88.5603,88.5789,27489.0
2016-02-23 12:10:00,95.46,95.46,95.35,95.42,22284.0,88.5882,88.5882,88.4861,88.551,22284.0
2016-02-23 12:15:00,95.42,95.48,95.37,95.42,33283.0,88.551,88.6067,88.5046,88.551,33283.0
2016-02-23 12:20:00,95.43,95.49,95.4,95.43,22146.0,88.5603,88.616,88.5325,88.5603,22146.0
2016-02-23 12:25:00,95.43,95.75,95.41,95.73,110009.0,88.5603,88.8573,88.5418,88.8387,110009.0
2016-02-23 12:30:00,95.72,96.11,95.69,95.99,114839.0,88.8294,89.1914,88.8016,89.08,114839.0
2016-02-23 12:35:00,96.0,96.11,95.9,95.96,50438.0,89.0893,89.1914,88.9965,89.0522,50438.0
2016-02-23 12:40:00,95.97,96.0,95.83,95.85,42181.0,89.0614,89.0893,88.9315,88.9501,42181.0
2016-02-23 12:45:00,95.87,96.01,95.87,95.95,31370.0,88.9686,89.0986,88.9686,89.0429,31370.0
2016-02-23 12:50:00,95.94,95.95,95.82,95.83,31650.0,89.0336,89.0429,88.9222,88.9315,31650.0
2016-02-23 12:55:00,95.84,95.95,95.82,95.9,35642.0,88.9408,89.0429,88.9222,88.9965,35642.0
2016-02-23 13:00:00,95.89,95.93,95.78,95.87,35538.0,88.9872,89.0243,88.8851,88.9686,35538.0
2016-02-23 13:05:00,95.87,95.92,95.8,95.84,32548.0,88.9686,89.015,88.9037,88.9408,32548.0
2016-02-23 13:10:00,95.85,95.87,95.8,95.83,18375.0,88.9501,88.9686,88.9037,88.9315,18375.0
2016-02-23 13:15:00,95.83,95.83,95.72,95.77,24067.0,88.9315,88.9315,88.8294,88.8758,24067.0
2016-02-23 13:20:00,95.75,95.8,95.73,95.76,19376.0,88.8573,88.9037,88.8387,88.8666,19376.0
2016-02-23 13:25:00,95.75,95.8,95.67,95.74,21417.0,88.8573,88.9037,88.783,88.848,21417.0
2016-02-23 13:30:00,95.75,95.77,95.59,95.59,39040.0,88.8573,88.8758,88.7088,88.7088,39040.0
2016-02-23 13:35:00,95.6,95.72,95.59,95.71,31478.0,88.7181,88.8294,88.7088,88.8202,31478.0
2016-02-23 13:40:00,95.71,95.71,95.55,95.56,45050.0,88.8202,88.8202,88.6717,88.681,45050.0
2016-02-23 13:45:00,95.55,95.69,95.52,95.63,29260.0,88.6717,88.8016,88.6438,88.7459,29260.0
2016-02-23 13:50:00,95.62,95.65,95.56,95.59,24508.0,88.7366,88.7645,88.681,88.7088,24508.0
2016-02-23 13:55:00,95.61,95.67,95.54,95.64,30816.0,88.7274,88.783,88.6624,88.7552,30816.0
2016-02-23 14:00:00,95.63,95.73,95.58,95.7,39854.0,88.7459,88.8387,88.6995,88.8109,39854.0
2016-02-23 14:05:00,95.69,95.78,95.67,95.68,40148.0,88.8016,88.8851,88.783,88.7923,40148.0
2016-02-23 14:10:00,95.7,95.78,95.63,95.77,28560.0,88.8109,88.8851,88.7459,88.8758,28560.0
2016-02-23 14:15:00,95.77,95.88,95.77,95.88,37932.0,88.8758,88.9779,88.8758,88.9779,37932.0
2016-02-23 14:20:00,95.87,95.88,95.76,95.81,45182.0,88.9686,88.9779,88.8666,88.913,45182.0
2016-02-23 14:25:00,95.81,95.83,95.68,95.7,22619.0,88.913,88.9315,88.7923,88.8109,22619.0
2016-02-23 14:30:00,95.69,95.69,95.61,95.65,21434.0,88.8016,88.8016,88.7274,88.7645,21434.0
2016-02-23 14:35:00,95.65,95.68,95.53,95.57,32656.0,88.7645,88.7923,88.6531,88.6902,32656.0
2016-02-23 14:40:00,95.56,95.63,95.54,95.56,27915.0,88.681,88.7459,88.6624,88.681,27915.0
2016-02-23 14:45:00,95.57,95.61,95.54,95.57,42110.0,88.6902,88.7274,88.6624,88.6902,42110.0
2016-02-23 14:50:00,95.56,95.59,95.32,95.34,69373.0,88.681,88.7088,88.4582,88.4768,69373.0
2016-02-23 14:55:00,95.34,95.38,95.31,95.31,32302.0,88.4768,88.5139,88.449,88.449,32302.0
2016-02-23 15:00:00,95.32,95.37,95.17,95.17,52659.0,88.4582,88.5046,88.319,88.319,52659.0
2016-02-23 15:05:00,95.19,95.25,95.15,95.21,42716.0,88.3376,88.3933,88.3005,88.3562,42716.0
2016-02-23 15:10:00,95.2,95.3,95.16,95.2,52316.0,88.3469,88.4397,88.3098,88.3469,52316.0
2016-02-23 15:15:00,95.19,95.26,95.17,95.21,57889.0,88.3376,88.4026,88.319,88.3562,57889.0
2016-02-23 15:20:00,95.21,95.26,95.2,95.22,67094.0,88.3562,88.4026,88.3469,88.3654,67094.0
2016-02-23 15:25:00,95.23,95.27,95.19,95.2,102013.0,88.3747,88.4118,88.3376,88.3469,102013.0
2016-02-23 15:30:00,95.21,95.37,95.2,95.36,88844.0,88.3562,88.5046,88.3469,88.4954,88844.0
2016-02-23 15:35:00,95.35,95.56,95.35,95.54,110926.0,88.4861,88.681,88.4861,88.6624,110926.0
2016-02-23 15:40:00,95.55,95.59,95.49,95.51,134977.0,88.6717,88.7088,88.616,88.6346,134977.0
2016-02-23 15:45:00,95.52,95.61,95.49,95.6,118516.0,88.6438,88.7274,88.616,88.7181,118516.0
2016-02-23 15:50:00,95.6,95.6,95.48,95.5,158976.0,88.7181,88.7181,88.6067,88.6253,158976.0
2016-02-23 15:55:00,95.51,95.53,95.37,95.38,232164.0,88.6346,88.6531,88.5046,88.5139,232164.0
2016-02-24 09:30:00,94.65,94.66,94.1,94.26,250573.0,87.8365,87.8458,87.3261,87.4745,250573.0
2016-02-24 09:35:00,94.27,94.49,93.89,94.38,215597.0,87.4838,87.688,87.1312,87.5859,215597.0
2016-02-24 09:40:00,94.36,94.38,94.15,94.26,137541.0,87.5673,87.5859,87.3725,87.4745,137541.0
2016-02-24 09:45:00,94.27,94.29,93.93,94.06,111237.0,87.4838,87.5024,87.1683,87.2889,111237.0
2016-02-24 09:50:00,94.05,94.07,93.8,93.95,190958.0,87.2797,87.2982,87.0477,87.1869,190958.0
2016-02-24 09:55:00,93.96,94.06,93.7,94.04,171865.0,87.1961,87.2889,86.9549,87.2704,171865.0
2016-02-24 10:00:00,94.01,94.01,93.76,93.92,90653.0,87.2425,87.2425,87.0105,87.159,90653.0
2016-02-24 10:05:00,93.91,94.07,93.84,93.97,86234.0,87.1497,87.2982,87.0848,87.2054,86234.0
2016-02-24 10:10:00,93.97,93.99,93.72,93.8,105825.0,87.2054,87.224,86.9734,87.0477,105825.0
2016-02-24 10:15:00,93.81,93.84,93.61,93.61,104684.0,87.0569,87.0848,86.8713,86.8713,104684.0
2016-02-24 10:20:00,93.61,93.61,93.25,93.33,158939.0,86.8713,86.8713,86.5373,86.6115,158939.0
2016-02-24 10:25:00,93.34,93.48,93.23,93.44,79621.0,86.6208,86.7507,86.5187,86.7136,79621.0
2016-02-24 10:30:00,93.44,93.59,93.25,93.58,84625.0,86.7136,86.8528,86.5373,86.8435,84625.0
2016-02-24 10:35:00,93.57,93.96,93.51,93.86,148457.0,86.8342,87.1961,86.7785,87.1033,148457.0
2016-02-24 10:40:00,93.86,93.88,93.7,93.77,51678.0,87.1033,87.1219,86.9549,87.0198,51678.0
2016-02-24 10:45:00,93.75,93.76,93.58,93.67,58600.0,87.0013,87.0105,86.8435,86.927,58600.0
2016-02-24 10:50:00,93.68,93.73,93.51,93.53,43347.0,86.9363,86.9827,86.7785,86.7971,43347.0
2016-02-24 10:55:00,93.52,93.74,93.52,93.69,40613.0,86.7878,86.992,86.7878,86.9456,40613.0
2016-02-24 11:00:00,93.7,93.78,93.63,93.68,45281.0,86.9549,87.0291,86.8899,86.9363,45281.0
2016-02-24 11:05:00,93.69,93.8,93.62,93.73,42416.0,86.9456,87.0477,86.8806,86.9827,42416.0
2016-02-24 11:10:00,93.72,93.77,93.6,93.71,36964.0,86.9734,87.0198,86.8621,86.9641,36964.0
2016-02-24 11:15:00,93.73,93.73,93.56,93.63,43548.0,86.9827,86.9827,86.8249,86.8899,43548.0
2016-02-24 11:20:00,93.64,93.82,93.6,93.74,40603.0,86.8992,87.0662,86.8621,86.992,40603.0
2016-02-24 11:25:00,93.74,93.85,93.69,93.77,30825.0,86.992,87.0941,86.9456,87.0198,30825.0
2016-02-24 11:30:00,93.76,93.88,93.75,93.81,38838.0,87.0105,87.1219,87.0013,87.0569,38838.0
2016-02-24 11:35:00,93.82,94.08,93.81,94.04,48535.0,87.0662,87.3075,87.0569,87.2704,48535.0
2016-02-24 11:40:00,94.05,94.4,94.05,94.39,86873.0,87.2797,87.6045,87.2797,87.5952,86873.0
2016-02-24 11:45:00,94.38,94.42,94.33,94.33,85801.0,87.5859,87.623,87.5395,87.5395,85801.0
2016-02-24 11:50:00,94.33,94.54,94.33,94.41,65349.0,87.5395,87.7344,87.5395,87.6137,65349.0
2016-02-24 11:55:00,94.43,94.53,94.37,94.49,54998.0,87.6323,87.7251,87.5766,87.688,54998.0
2016-02-24 12:00:00,94.5,94.65,94.49,94.63,96339.0,87.6973,87.8365,87.688,87.8179,96339.0
2016-02-24 12:05:00,94.66,94.74,94.64,94.68,64094.0,87.8458,87.92,87.8272,87.8643,64094.0
2016-02-24 12:10:00,94.68,94.75,94.66,94.66,48907.0,87.8643,87.9293,87.8458,87.8458,48907.0
2016-02-24 12:15:00,94.67,94.72,94.59,94.7,79039.0,87.855,87.9014,87.7808,87.8829,79039.0
2016-02-24 12:20:00,94.71,94.79,94.56,94.6,58641.0,87.8922,87.9664,87.7529,87.7901,58641.0
2016-02-24 12:25:00,94.61,94.62,94.52,94.58,43910.0,87.7994,87.8086,87.7158,87.7715,43910.0
2016-02-24 12:30:00,94.59,94.76,94.59,94.7,75753.0,87.7808,87.9386,87.7808,87.8829,75753.0
2016-02-24 12:35:00,94.7,94.73,94.48,94.62,52321.0,87.8829,87.9107,87.6787,87.8086,52321.0
2016-02-24 12:40:00,94.61,94.61,94.43,94.49,28671.0,87.7994,87.7994,87.6323,87.688,28671.0
2016-02-24 12:45:00,94.49,94.64,94.48,94.59,72222.0,87.688,87.8272,87.6787,87.7808,72222.0
2016-02-24 12:50:00,94.59,94.65,94.53,94.59,63397.0,87.7808,87.8365,87.7251,87.7808,63397.0
2016-02-24 12:55:00,94.59,94.66,94.56,94.6,35410.0,87.7808,87.8458,87.7529,87.7901,35410.0
2016-02-24 13:00:00,94.61,94.72,94.59,94.67,57104.0,87.7994,87.9014,87.7808,87.855,57104.0
2016-02-24 13:05:00,94.68,94.94,94.68,94.9,70362.0,87.8643,88.1056,87.8643,88.0685,70362.0
2016-02-24 13:10:00,94.9,94.91,94.73,94.81,59454.0,88.0685,88.0778,87.9107,87.985,59454.0
2016-02-24 13:15:00,94.82,94.93,94.67,94.69,44624.0,87.9942,88.0963,87.855,87.8736,44624.0
2016-02-24 13:20:00,94.72,94.85,94.71,94.81,21333.0,87.9014,88.0221,87.8922,87.985,21333.0
2016-02-24 13:25:00,94.8,94.8,94.64,94.67,21353.0,87.9757,87.9757,87.8272,87.855,21353.0
2016-02-24 13:30:00,94.69,94.72,94.64,94.67,24531.0,87.8736,87.9014,87.8272,87.855,24531.0
2016-02-24 13:35:00,94.68,94.71,94.59,94.65,26941.0,87.8643,87.8922,87.7808,87.8365,26941.0
2016-02-24 13:40:00,94.65,94.69,94.59,94.69,56100.0,87.8365,87.8736,87.7808,87.8736,56100.0
2016-02-24 13:45:00,94.68,94.78,94.61,94.68,26505.0,87.8643,87.9571,87.7994,87.8643,26505.0
2016-02-24 13:50:00,94.68,94.85,94.68,94.83,30413.0,87.8643,88.0221,87.8643,88.0035,30413.0
2016-02-24 13:55:00,94.84,95.01,94.84,94.94,126687.0,88.0128,88.1706,88.0128,88.1056,126687.0
2016-02-24 14:00:00,94.95,94.98,94.8,94.82,26704.0,88.1149,88.1427,87.9757,87.9942,26704.0
2016-02-24 14:05:00,94.83,95.2,94.83,95.18,51342.0,88.0035,88.3469,88.0035,88.3283,51342.0
2016-02-24 14:10:00,95.18,95.34,95.12,95.32,70808.0,88.3283,88.4768,88.2726,88.4582,70808.0
2016-02-24 14:15:00,95.33,95.36,95.12,95.12,54878.0,88.4675,88.4954,88.2726,88.2726,54878.0
2016-02-24 14:20:00,95.12,95.33,95.08,95.33,87506.0,88.2726,88.4675,88.2355,88.4675,87506.0
2016-02-24 14:25:00,95.32,95.35,95.17,95.21,56039.0,88.4582,88.4861,88.319,88.3562,56039.0
2016-02-24 14:30:00,95.2,95.29,95.11,95.15,48874.0,88.3469,88.4304,88.2634,88.3005,48874.0
2016-02-24 14:35:00,95.15,95.22,95.06,95.2,59509.0,88.3005,88.3654,88.217,88.3469,59509.0
2016-02-24 14:40:00,95.2,95.31,95.19,95.28,61552.0,88.3469,88.449,88.3376,88.4211,61552.0
2016-02-24 14:45:00,95.28,95.32,95.22,95.22,55938.0,88.4211,88.4582,88.3654,88.3654,55938.0
2016-02-24 14:50:00,95.23,95.26,95.12,95.12,88090.0,88.3747,88.4026,88.2726,88.2726,88090.0
2016-02-24 14:55:00,95.13,95.15,95.02,95.06,53777.0,88.2819,88.3005,88.1798,88.217,53777.0
2016-02-24 15:00:00,95.06,95.1,94.97,94.97,57451.0,88.217,88.2541,88.1334,88.1334,57451.0
2016-02-24 15:05:00,94.97,95.32,94.95,95.32,93622.0,88.1334,88.4582,88.1149,88.4582,93622.0
2016-02-24 15:10:00,95.32,95.44,95.23,95.43,52517.0,88.4582,88.5696,88.3747,88.5603,52517.0
2016-02-24 15:15:00,95.42,95.62,95.39,95.61,107868.0,88.551,88.7366,88.5232,88.7274,107868.0
2016-02-24 15:20:00,95.61,95.63,95.53,95.59,89178.0,88.7274,88.7459,88.6531,88.7088,89178.0
2016-02-24 15:25:00,95.6,95.75,95.56,95.62,74436.0,88.7181,88.8573,88.681,88.7366,74436.0
2016-02-24 15:30:00,95.61,95.65,95.53,95.57,45824.0,88.7274,88.7645,88.6531,88.6902,45824.0
2016-02-24 15:35:00,95.57,95.64,95.54,95.59,84059.0,88.6902,88.7552,88.6624,88.7088,84059.0
2016-02-24 15:40:00,95.59,95.66,95.36,95.37,166994.0,88.7088,88.7738,88.4954,88.5046,166994.0
2016-02-24 15:45:00,95.37,95.43,95.21,95.31,125564.0,88.5046,88.5603,88.3562,88.449,125564.0
2016-02-24 15:50:00,95.32,95.52,95.32,95.51,98916.0,88.4582,88.6438,88.4582,88.6346,98916.0
2016-02-24 15:55:00,95.5,95.52,95.39,95.43,166971.0,88.6253,88.6438,88.5232,88.5603,166971.0
2016-02-25 09:30:00,95.92,95.95,95.69,95.78,133254.0,89.015,89.0429,88.8016,88.8851,133254.0
2016-02-25 09:35:00,95.75,95.81,95.45,95.72,82521.0,88.8573,88.913,88.5789,88.8294,82521.0
2016-02-25 09:40:00,95.73,95.74,95.25,95.27,72148.0,88.8387,88.848,88.3933,88.4118,72148.0
2016-02-25 09:45:00,95.3,95.51,95.2,95.29,46909.0,88.4397,88.6346,88.3469,88.4304,46909.0
2016-02-25 09:50:00,95.27,95.44,95.21,95.31,39153.0,88.4118,88.5696,88.3562,88.449,39153.0
2016-02-25 09:55:00,95.3,95.31,95.0,95.04,46940.0,88.4397,88.449,88.1613,88.1984,46940.0
2016-02-25 10:00:00,95.06,95.06,94.8,94.99,43379.0,88.217,88.217,87.9757,88.152,43379.0
2016-02-25 10:05:00,94.99,95.02,94.87,94.9,41389.0,88.152,88.1798,88.0406,88.0685,41389.0
2016-02-25 10:10:00,94.91,94.92,94.73,94.8,62353.0,88.0778,88.087,87.9107,87.9757,62353.0
2016-02-25 10:15:00,94.8,94.87,94.78,94.8,78369.0,87.9757,88.0406,87.9571,87.9757,78369.0
2016-02-25 10:20:00,94.8,94.81,94.52,94.59,55478.0,87.9757,87.985,87.7158,87.7808,55478.0
2016-02-25 10:25:00,94.6,94.74,94.6,94.71,42550.0,87.7901,87.92,87.7901,87.8922,42550.0
2016-02-25 10:30:00,94.72,94.74,94.54,94.71,53003.0,87.9014,87.92,87.7344,87.8922,53003.0
2016-02-25 10:35:00,94.74,94.8,94.7,94.78,54709.0,87.92,87.9757,87.8829,87.9571,54709.0
2016-02-25 10:40:00,94.77,94.87,94.75,94.81,91033.0,87.9478,88.0406,87.9293,87.985,91033.0
2016-02-25 10:45:00,94.83,94.83,94.67,94.78,46445.0,88.0035,88.0035,87.855,87.9571,46445.0
2016-02-25 10:50:00,94.78,94.78,94.58,94.73,38365.0,87.9571,87.9571,87.7715,87.9107,38365.0
2016-02-25 10:55:00,94.74,94.74,94.52,94.55,47658.0,87.92,87.92,87.7158,87.7437,47658.0
2016-02-25 11:00:00,94.54,94.54,94.35,94.41,61667.0,87.7344,87.7344,87.5581,87.6137,61667.0
2016-02-25 11:05:00,94.43,94.63,94.38,94.59,41003.0,87.6323,87.8179,87.5859,87.7808,41003.0
2016-02-25 11:10:00,94.6,94.6,94.39,94.4,31554.0,87.7901,87.7901,87.5952,87.6045,31554.0
2016-02-25 11:15:00,94.41,94.59,94.36,94.41,31737.0,87.6137,87.7808,87.5673,87.6137,31737.0
2016-02-25 11:20:00,94.4,94.56,94.4,94.54,30165.0,87.6045,87.7529,87.6045,87.7344,30165.0
2016-02-25 11:25:00,94.52,94.73,94.49,94.7,30769.0,87.7158,87.9107,87.688,87.8829,30769.0
2016-02-25 11:30:00,94.72,94.76,94.56,94.67,33800.0,87.9014,87.9386,87.7529,87.855,33800.0
2016-02-25 11:35:00,94.7,94.86,94.64,94.73,36131.0,87.8829,88.0314,87.8272,87.9107,36131.0
2016-02-25 11:40:00,94.73,94.79,94.59,94.66,26747.0,87.9107,87.9664,87.7808,87.8458,26747.0
2016-02-25 11:45:00,94.65,94.82,94.64,94.82,19158.0,87.8365,87.9942,87.8272,87.9942,19158.0
2016-02-25 11:50:00,94.82,94.98,94.81,94.87,28218.0,87.9942,88.1427,87.985,88.0406,28218.0
2016-02-25 11:55:00,94.87,95.0,94.86,94.97,28739.0,88.0406,88.1613,88.0314,88.1334,28739.0
2016-02-25 12:00:00,94.97,95.02,94.93,95.0,27601.0,88.1334,88.1798,88.0963,88.1613,27601.0
2016-02-25 12:05:00,95.0,95.04,94.96,94.99,17597.0,88.1613,88.1984,88.1242,88.152,17597.0
2016-02-25 12:10:00,95.0,95.0,94.89,94.98,27864.0,88.1613,88.1613,88.0592,88.1427,27864.0
2016-02-25 12:15:00,94.97,95.02,94.86,94.86,22945.0,88.1334,88.1798,88.0314,88.0314,22945.0
2016-02-25 12:20:00,94.88,94.9,94.83,94.83,19711.0,88.0499,88.0685,88.0035,88.0035,19711.0
2016-02-25 12:25:00,94.82,94.89,94.81,94.87,21761.0,87.9942,88.0592,87.985,88.0406,21761.0
2016-02-25 12:30:00,94.86,94.91,94.81,94.9,30541.0,88.0314,88.0778,87.985,88.0685,30541.0
2016-02-25 12:35:00,94.9,95.02,94.9,94.95,22834.0,88.0685,88.1798,88.0685,88.1149,22834.0
2016-02-25 12:40:00,94.94,94.97,94.91,94.94,20239.0,88.1056,88.1334,88.0778,88.1056,20239.0
2016-02-25 12:45:00,94.93,94.96,94.85,94.91,34210.0,88.0963,88.1242,88.0221,88.0778,34210.0
2016-02-25 12:50:00,94.92,95.07,94.9,95.05,21745.0,88.087,88.2262,88.0685,88.2077,21745.0
2016-02-25 12:55:00,95.05,95.1,95.0,95.02,26877.0,88.2077,88.2541,88.1613,88.1798,26877.0
2016-02-25 13:00:00,95.02,95.11,95.0,95.09,20505.0,88.1798,88.2634,88.1613,88.2448,20505.0
2016-02-25 13:05:00,95.09,95.15,95.08,95.1,23103.0,88.2448,88.3005,88.2355,88.2541,23103.0
2016-02-25 13:10:00,95.11,95.12,95.07,95.1,16790.0,88.2634,88.2726,88.2262,88.2541,16790.0
2016-02-25 13:15:00,95.09,95.2,95.09,95.16,34822.0,88.2448,88.3469,88.2448,88.3098,34822.0
2016-02-25 13:20:00,95.16,95.21,95.15,95.18,26612.0,88.3098,88.3562,88.3005,88.3283,26612.0
2016-02-25 13:25:00,95.17,95.27,95.17,95.26,26788.0,88.319,88.4118,88.319,88.4026,26788.0
2016-02-25 13:30:00,95.25,95.3,95.22,95.26,27367.0,88.3933,88.4397,88.3654,88.4026,27367.0
2016-02-25 13:35:00,95.25,95.36,95.22,95.36,38056.0,88.3933,88.4954,88.3654,88.4954,38056.0
2016-02-25 13:40:00,95.38,95.5,95.36,95.47,36895.0,88.5139,88.6253,88.4954,88.5974,36895.0
2016-02-25 13:45:00,95.48,95.51,95.36,95.37,36463.0,88.6067,88.6346,88.4954,88.5046,36463.0
2016-02-25 13:50:00,95.37,95.47,95.37,95.42,23921.0,88.5046,88.5974,88.5046,88.551,23921.0
2016-02-25 13:55:00,95.43,95.48,95.38,95.42,32165.0,88.5603,88.6067,88.5139,88.551,32165.0
2016-02-25 14:00:00,95.43,95.43,95.25,95.3,31058.0,88.5603,88.5603,88.3933,88.4397,31058.0
2016-02-25 14:05:00,95.3,95.3,95.21,95.23,31687.0,88.4397,88.4397,88.3562,88.3747,31687.0
2016-02-25 14:10:00,95.23,95.32,95.21,95.3,22834.0,88.3747,88.4582,88.3562,88.4397,22834.0
2016-02-25 14:15:00,95.31,95.41,95.3,95.41,54293.0,88.449,88.5418,88.4397,88.5418,54293.0
2016-02-25 14:20:00,95.41,95.42,95.32,95.34,30227.0,88.5418,88.551,88.4582,88.4768,30227.0
2016-02-25 14:25:00,95.33,95.33,95.19,95.22,29090.0,88.4675,88.4675,88.3376,88.3654,29090.0
2016-02-25 14:30:00,95.22,95.29,95.21,95.25,22188.0,88.3654,88.4304,88.3562,88.3933,22188.0
2016-02-25 14:35:00,95.26,95.26,95.14,95.25,76506.0,88.4026,88.4026,88.2912,88.3933,76506.0
2016-02-25 14:40:00,95.25,95.25,95.18,95.18,22801.0,88.3933,88.3933,88.3283,88.3283,22801.0
2016-02-25 14:45:00,95.19,95.19,95.11,95.14,23747.0,88.3376,88.3376,88.2634,88.2912,23747.0
2016-02-25 14:50:00,95.14,95.15,95.04,95.08,33659.0,88.2912,88.3005,88.1984,88.2355,33659.0
2016-02-25 14:55:00,95.09,95.14,95.07,95.11,21734.0,88.2448,88.2912,88.2262,88.2634,21734.0
2016-02-25 15:00:00,95.11,95.26,95.09,95.25,62592.0,88.2634,88.4026,88.2448,88.3933,62592.0
2016-02-25 15:05:00,95.26,95.31,95.23,95.3,31404.0,88.4026,88.449,88.3747,88.4397,31404.0
2016-02-25 15:10:00,95.3,95.39,95.3,95.38,41548.0,88.4397,88.5232,88.4397,88.5139,41548.0
2016-02-25 15:15:00,95.38,95.42,95.33,95.36,48513.0,88.5139,88.551,88.4675,88.4954,48513.0
2016-02-25 15:20:00,95.35,95.38,95.29,95.37,38453.0,88.4861,88.5139,88.4304,88.5046,38453.0
2016-02-25 15:25:00,95.36,95.38,95.17,95.22,69868.0,88.4954,88.5139,88.319,88.3654,69868.0
2016-02-25 15:30:00,95.22,95.31,95.16,95.19,90732.0,88.3654,88.449,88.3098,88.3376,90732.0
2016-02-25 15:35:00,95.19,95.29,95.18,95.26,69200.0,88.3376,88.4304,88.3283,88.4026,69200.0
2016-02-25 15:40:00,95.27,95.43,95.23,95.36,93426.0,88.4118,88.5603,88.3747,88.4954,93426.0
2016-02-25 15:45:00,95.37,95.44,95.32,95.37,94613.0,88.5046,88.5696,88.4582,88.5046,94613.0
2016-02-25 15:50:00,95.37,95.5,95.36,95.49,126429.0,88.5046,88.6253,88.4954,88.616,126429.0
2016-02-25 15:55:00,95.49,95.65,95.47,95.65,201066.0,88.616,88.7645,88.5974,88.7645,201066.0
2016-02-26 09:30:00,95.71,96.0,95.61,95.79,237398.0,88.8202,89.0893,88.7274,88.8944,237398.0
2016-02-26 09:35:00,95.83,96.19,95.78,96.05,215779.0,88.9315,89.2656,88.8851,89.1357,215779.0
2016-02-26 09:40:00,96.05,96.13,95.94,96.01,99256.0,89.1357,89.2099,89.0336,89.0986,99256.0
2016-02-26 09:45:00,96.01,96.13,95.98,96.06,68605.0,89.0986,89.2099,89.0707,89.145,68605.0
2016-02-26 09:50:00,96.05,96.14,96.0,96.11,56880.0,89.1357,89.2192,89.0893,89.1914,56880.0
2016-02-26 09:55:00,96.11,96.22,95.99,96.03,49693.0,89.1914,89.2935,89.08,89.1171,49693.0
2016-02-26 10:00:00,96.02,96.07,95.9,96.0,72462.0,89.1078,89.1542,88.9965,89.0893,72462.0
2016-02-26 10:05:00,96.0,96.08,95.79,95.82,53713.0,89.0893,89.1635,88.8944,88.9222,53713.0
2016-02-26 10:10:00,95.84,95.92,95.73,95.82,65693.0,88.9408,89.015,88.8387,88.9222,65693.0
2016-02-26 10:15:00,95.84,95.9,95.61,95.66,40307.0,88.9408,88.9965,88.7274,88.7738,40307.0
2016-02-26 10:20:00,95.67,95.68,95.42,95.42,49747.0,88.783,88.7923,88.551,88.551,49747.0
2016-02-26 10:25:00,95.42,95.55,95.39,95.48,73189.0,88.551,88.6717,88.5232,88.6067,73189.0
2016-02-26 10:30:00,95.46,95.68,95.46,95.62,81426.0,88.5882,88.7923,88.5882,88.7366,81426.0
2016-02-26 10:35:00,95.62,95.72,95.58,95.66,66647.0,88.7366,88.8294,88.6995,88.7738,66647.0
2016-02-26 10:40:00,95.66,95.85,95.6,95.84,96935.0,88.7738,88.9501,88.7181,88.9408,96935.0
2016-02-26 10:45:00,95.85,95.98,95.83,95.93,41356.0,88.9501,89.0707,88.9315,89.0243,41356.0
2016-02-26 10:50:00,95.92,95.93,95.78,95.82,35663.0,89.015,89.0243,88.8851,88.9222,35663.0
2016-02-26 10:55:00,95.83,95.9,95.73,95.89,27972.0,88.9315,88.9965,88.8387,88.9872,27972.0
2016-02-26 11:00:00,95.88,95.91,95.74,95.74,28673.0,88.9779,89.0058,88.848,88.848,28673.0
2016-02-26 11:05:00,95.75,95.91,95.75,95.82,41757.0,88.8573,89.0058,88.8573,88.9222,41757.0
2016-02-26 11:10:00,95.8,95.83,95.65,95.7,39487.0,88.9037,88.9315,88.7645,88.8109,39487.0
2016-02-26 11:15:00,95.7,95.84,95.68,95.72,39251.0,88.8109,88.9408,88.7923,88.8294,39251.0
2016-02-26 11:20:00,95.73,95.78,95.66,95.67,27088.0,88.8387,88.8851,88.7738,88.783,27088.0
2016-02-26 11:25:00,95.68,95.69,95.47,95.47,51723.0,88.7923,88.8016,88.5974,88.5974,51723.0
2016-02-26 11:30:00,95.45,95.63,95.4,95.6,31429.0,88.5789,88.7459,88.5325,88.7181,31429.0
2016-02-26 11:35:00,95.59,95.71,95.5,95.58,34894.0,88.7088,88.8202,88.6253,88.6995,34894.0
2016-02-26 11:40:00,95.55,95.64,95.53,95.6,34190.0,88.6717,88.7552,88.6531,88.7181,34190.0
2016-02-26 11:45:00,95.59,95.74,95.53,95.73,35041.0,88.7088,88.848,88.6531,88.8387,35041.0
2016-02-26 11:50:00,95.73,95.73,95.58,95.69,41256.0,88.8387,88.8387,88.6995,88.8016,41256.0
2016-02-26 11:55:00,95.67,95.74,95.62,95.62,43918.0,88.783,88.848,88.7366,88.7366,43918.0
2016-02-26 12:00:00,95.62,95.62,95.43,95.48,49777.0,88.7366,88.7366,88.5603,88.6067,49777.0
2016-02-26 12:05:00,95.47,95.59,95.35,95.56,36272.0,88.5974,88.7088,88.4861,88.681,36272.0
2016-02-26 12:10:00,95.55,95.68,95.45,95.48,55676.0,88.6717,88.7923,88.5789,88.6067,55676.0
2016-02-26 12:15:00,95.48,95.69,95.44,95.67,57550.0,88.6067,88.8016,88.5696,88.783,57550.0
2016-02-26 12:20:00,95.67,95.72,95.58,95.68,49349.0,88.783,88.8294,88.6995,88.7923,49349.0
2016-02-26 12:25:00,95.68,95.76,95.67,95.75,38469.0,88.7923,88.8666,88.783,88.8573,38469.0
2016-02-26 12:30:00,95.75,95.77,95.71,95.75,44250.0,88.8573,88.8758,88.8202,88.8573,44250.0
2016-02-26 12:35:00,95.73,95.74,95.7,95.71,22406.0,88.8387,88.848,88.8109,88.8202,22406.0
2016-02-26 12:40:00,95.72,95.73,95.61,95.66,41497.0,88.8294,88.8387,88.7274,88.7738,41497.0
2016-02-26 12:45:00,95.65,95.75,95.64,95.71,27053.0,88.7645,88.8573,88.7552,88.8202,27053.0
2016-02-26 12:50:00,95.72,95.76,95.68,95.75,40840.0,88.8294,88.8666,88.7923,88.8573,40840.0
2016-02-26 12:55:00,95.74,95.78,95.7,95.75,92241.0,88.848,88.8851,88.8109,88.8573,92241.0
2016-02-26 13:00:00,95.75,95.83,95.68,95.74,48589.0,88.8573,88.9315,88.7923,88.848,48589.0
2016-02-26 13:05:00,95.73,95.8,95.7,95.77,24245.0,88.8387,88.9037,88.8109,88.8758,24245.0
2016-02-26 13:10:00,95.77,95.82,95.74,95.74,19041.0,88.8758,88.9222,88.848,88.848,19041.0
2016-02-26 13:15:00,95.73,95.74,95.67,95.72,19103.0,88.8387,88.848,88.783,88.8294,19103.0
2016-02-26 13:20:00,95.73,95.75,95.69,95.69,28528.0,88.8387,88.8573,88.8016,88.8016,28528.0
2016-02-26 13:25:00,95.69,95.73,95.59,95.62,25373.0,88.8016,88.8387,88.7088,88.7366,25373.0
2016-02-26 13:30:00,95.61,95.68,95.58,95.61,30057.0,88.7274,88.7923,88.6995,88.7274,30057.0
2016-02-26 13:35:00,95.6,95.77,95.59,95.7,24947.0,88.7181,88.8758,88.7088,88.8109,24947.0
2016-02-26 13:40:00,95.7,95.77,95.54,95.57,40492.0,88.8109,88.8758,88.6624,88.6902,40492.0
2016-02-26 13:45:00,95.56,95.65,95.54,95.63,30936.0,88.681,88.7645,88.6624,88.7459,30936.0
2016-02-26 13:50:00,95.63,95.64,95.54,95.57,48977.0,88.7459,88.7552,88.6624,88.6902,48977.0
2016-02-26 13:55:00,95.57,95.58,95.39,95.57,49187.0,88.6902,88.6995,88.5232,88.6902,49187.0
2016-02-26 14:00:00,95.58,95.68,95.56,95.66,36260.0,88.6995,88.7923,88.681,88.7738,36260.0
2016-02-26 14:05:00,95.67,95.72,95.63,95.64,51465.0,88.783,88.8294,88.7459,88.7552,51465.0
2016-02-26 14:10:00,95.63,95.68,95.52,95.64,33835.0,88.7459,88.7923,88.6438,88.7552,33835.0
2016-02-26 14:15:00,95.63,95.69,95.57,95.63,30542.0,88.7459,88.8016,88.6902,88.7459,30542.0
2016-02-26 14:20:00,95.63,95.73,95.57,95.65,39061.0,88.7459,88.8387,88.6902,88.7645,39061.0
2016-02-26 14:25:00,95.66,95.77,95.62,95.74,43292.0,88.7738,88.8758,88.7366,88.848,43292.0
2016-02-26 14:30:00,95.73,95.77,95.59,95.61,47349.0,88.8387,88.8758,88.7088,88.7274,47349.0
2016-02-26 14:35:00,95.61,95.63,95.35,95.36,37233.0,88.7274,88.7459,88.4861,88.4954,37233.0
2016-02-26 14:40:00,95.35,95.45,95.32,95.44,43451.0,88.4861,88.5789,88.4582,88.5696,43451.0
2016-02-26 14:45:00,95.45,95.55,95.45,95.52,43773.0,88.5789,88.6717,88.5789,88.6438,43773.0
2016-02-26 14:50:00,95.53,95.54,95.41,95.47,47829.0,88.6531,88.6624,88.5418,88.5974,47829.0
2016-02-26 14:55:00,95.46,95.52,95.4,95.47,31173.0,88.5882,88.6438,88.5325,88.5974,31173.0
2016-02-26 15:00:00,95.47,95.65,95.41,95.65,40704.0,88.5974,88.7645,88.5418,88.7645,40704.0
2016-02-26 15:05:00,95.64,95.72,95.62,95.7,36922.0,88.7552,88.8294,88.7366,88.8109,36922.0
2016-02-26 15:10:00,95.69,95.75,95.64,95.65,44668.0,88.8016,88.8573,88.7552,88.7645,44668.0
2016-02-26 15:15:00,95.64,95.67,95.56,95.59,50882.0,88.7552,88.783,88.681,88.7088,50882.0
2016-02-26 15:20:00,95.6,95.62,95.52,95.55,36453.0,88.7181,88.7366,88.6438,88.6717,36453.0
2016-02-26 15:25:00,95.55,95.56,95.41,95.43,55569.0,88.6717,88.681,88.5418,88.5603,55569.0
2016-02-26 15:30:00,95.42,95.61,95.42,95.59,59768.0,88.551,88.7274,88.551,88.7088,59768.0
2016-02-26 15:35:00,95.58,95.59,95.43,95.43,110066.0,88.6995,88.7088,88.5603,88.5603,110066.0
2016-02-26 15:40:00,95.43,95.56,95.42,95.55,104423.0,88.5603,88.681,88.551,88.6717,104423.0
2016-02-26 15:45:00,95.55,95.58,95.43,95.44,94028.0,88.6717,88.6995,88.5603,88.5696,94028.0
2016-02-26 15:50:00,95.44,95.48,95.4,95.44,109259.0,88.5696,88.6067,88.5325,88.5696,109259.0
2016-02-26 15:55:00,95.44,95.44,95.28,95.31,267565.0,88.5696,88.5696,88.4211,88.449,267565.0
2016-02-29 09:30:00,95.31,95.73,95.3,95.45,115389.0,88.449,88.8387,88.4397,88.5789,115389.0
2016-02-29 09:35:00,95.5,95.73,95.45,95.5,66633.0,88.6253,88.8387,88.5789,88.6253,66633.0
2016-02-29 09:40:00,95.52,95.74,95.43,95.49,46668.0,88.6438,88.848,88.5603,88.616,46668.0
2016-02-29 09:45:00,95.49,95.69,95.45,95.65,97003.0,88.616,88.8016,88.5789,88.7645,97003.0
2016-02-29 09:50:00,95.65,95.8,95.61,95.8,53666.0,88.7645,88.9037,88.7274,88.9037,53666.0
2016-02-29 09:55:00,95.78,95.79,95.58,95.7,78972.0,88.8851,88.8944,88.6995,88.8109,78972.0
2016-02-29 10:00:00,95.7,95.71,95.4,95.44,49096.0,88.8109,88.8202,88.5325,88.5696,49096.0
2016-02-29 10:05:00,95.46,95.6,95.37,95.37,54771.0,88.5882,88.7181,88.5046,88.5046,54771.0
2016-02-29 10:10:00,95.38,95.51,95.23,95.28,48211.0,88.5139,88.6346,88.3747,88.4211,48211.0
2016-02-29 10:15:00,95.29,95.41,95.23,95.35,44830.0,88.4304,88.5418,88.3747,88.4861,44830.0
2016-02-29 10:20:00,95.35,95.58,95.33,95.54,48535.0,88.4861,88.6995,88.4675,88.6624,48535.0
2016-02-29 10:25:00,95.53,95.61,95.37,95.39,74580.0,88.6531,88.7274,88.5046,88.5232,74580.0
2016-02-29 10:30:00,95.39,95.56,95.34,95.4,44520.0,88.5232,88.681,88.4768,88.5325,44520.0
2016-02-29 10:35:00,95.4,95.52,95.28,95.51,44629.0,88.5325,88.6438,88.4211,88.6346,44629.0
2016-02-29 10:40:00,95.52,95.75,95.52,95.75,50298.0,88.6438,88.8573,88.6438,88.8573,50298.0
2016-02-29 10:45:00,95.73,95.79,95.66,95.7,32144.0,88.8387,88.8944,88.7738,88.8109,32144.0
2016-02-29 10:50:00,95.72,95.8,95.65,95.74,38601.0,88.8294,88.9037,88.7645,88.848,38601.0
2016-02-29 10:55:00,95.74,95.82,95.71,95.77,43676.0,88.848,88.9222,88.8202,88.8758,43676.0
2016-02-29 11:00:00,95.75,95.78,95.6,95.64,41220.0,88.8573,88.8851,88.7181,88.7552,41220.0
2016-02-29 11:05:00,95.63,95.66,95.54,95.58,24344.0,88.7459,88.7738,88.6624,88.6995,24344.0
2016-02-29 11:10:00,95.59,95.65,95.56,95.61,39210.0,88.7088,88.7645,88.681,88.7274,39210.0
2016-02-29 11:15:00,95.61,95.77,95.61,95.73,50270.0,88.7274,88.8758,88.7274,88.8387,50270.0
2016-02-29 11:20:00,95.72,95.78,95.67,95.73,47293.0,88.8294,88.8851,88.783,88.8387,47293.0
2016-02-29 11:25:00,95.75,95.79,95.6,95.63,58365.0,88.8573,88.8944,88.7181,88.7459,58365.0
2016-02-29 11:30:00,95.63,95.78,95.62,95.76,38825.0,88.7459,88.8851,88.7366,88.8666,38825.0
2016-02-29 11:35:00,95.77,95.99,95.74,95.93,47973.0,88.8758,89.08,88.848,89.0243,47973.0
2016-02-29 11:40:00,95.9,95.91,95.83,95.86,29177.0,88.9965,89.0058,88.9315,88.9594,29177.0
2016-02-29 11:45:00,95.86,95.98,95.84,95.84,31138.0,88.9594,89.0707,88.9408,88.9408,31138.0
2016-02-29 11:50:00,95.84,95.89,95.83,95.87,31446.0,88.9408,88.9872,88.9315,88.9686,31446.0
2016-02-29 11:55:00,95.86,95.9,95.82,95.89,27431.0,88.9594,88.9965,88.9222,88.9872,27431.0
2016-02-29 12:00:00,95.87,95.95,95.87,95.93,28456.0,88.9686,89.0429,88.9686,89.0243,28456.0
2016-02-29 12:05:00,95.93,95.96,95.87,95.91,40146.0,89.0243,89.0522,88.9686,89.0058,40146.0
2016-02-29 12:10:00,95.91,96.0,95.91,95.99,33892.0,89.0058,89.0893,89.0058,89.08,33892.0
2016-02-29 12:15:00,95.98,96.11,95.98,96.1,51692.0,89.0707,89.1914,89.0707,89.1821,51692.0
2016-02-29 12:20:00,96.12,96.12,96.03,96.08,25077.0,89.2007,89.2007,89.1171,89.1635,25077.0
2016-02-29 12:25:00,96.09,96.12,95.99,96.09,49449.0,89.1728,89.2007,89.08,89.1728,49449.0
2016-02-29 12:30:00,96.09,96.12,96.01,96.1,45797.0,89.1728,89.2007,89.0986,89.1821,45797.0
2016-02-29 12:35:00,96.12,96.14,96.05,96.1,38676.0,89.2007,89.2192,89.1357,89.1821,38676.0
2016-02-29 12:40:00,96.11,96.15,96.01,96.04,25471.0,89.1914,89.2285,89.0986,89.1264,25471.0
2016-02-29 12:45:00,96.04,96.06,95.97,96.01,32715.0,89.1264,89.145,89.0614,89.0986,32715.0
2016-02-29 12:50:00,95.99,96.06,95.98,96.05,30499.0,89.08,89.145,89.0707,89.1357,30499.0
2016-02-29 12:55:00,96.04,96.18,96.02,96.18,51232.0,89.1264,89.2563,89.1078,89.2563,51232.0
2016-02-29 13:00:00,96.18,96.22,96.16,96.21,42972.0,89.2563,89.2935,89.2378,89.2842,42972.0
2016-02-29 13:05:00,96.2,96.22,96.17,96.21,32384.0,89.2749,89.2935,89.2471,89.2842,32384.0
2016-02-29 13:10:00,96.21,96.23,96.14,96.15,47117.0,89.2842,89.3027,89.2192,89.2285,47117.0
2016-02-29 13:15:00,96.15,96.24,96.15,96.23,32662.0,89.2285,89.312,89.2285,89.3027,32662.0
2016-02-29 13:20:00,96.24,96.28,96.19,96.25,52021.0,89.312,89.3491,89.2656,89.3213,52021.0
2016-02-29 13:25:00,96.25,96.29,96.13,96.14,134244.0,89.3213,89.3584,89.2099,89.2192,134244.0
2016-02-29 13:30:00,96.13,96.13,96.03,96.1,54885.0,89.2099,89.2099,89.1171,89.1821,54885.0
2016-02-29 13:35:00,96.11,96.14,96.04,96.11,29326.0,89.1914,89.2192,89.1264,89.1914,29326.0
2016-02-29 13:40:00,96.11,96.15,96.08,96.11,62005.0,89.1914,89.2285,89.1635,89.1914,62005.0
2016-02-29 13:45:00,96.12,96.16,96.1,96.15,21763.0,89.2007,89.2378,89.1821,89.2285,21763.0
2016-02-29 13:50:00,96.15,96.17,96.08,96.08,49799.0,89.2285,89.2471,89.1635,89.1635,49799.0
2016-02-29 13:55:00,96.08,96.11,96.04,96.08,70482.0,89.1635,89.1914,89.1264,89.1635,70482.0
2016-02-29 14:00:00,96.09,96.1,95.94,96.02,46281.0,89.1728,89.1821,89.0336,89.1078,46281.0
2016-02-29 14:05:00,96.03,96.05,95.83,95.84,75673.0,89.1171,89.1357,88.9315,88.9408,75673.0
2016-02-29 14:10:00,95.84,95.96,95.81,95.9,112250.0,88.9408,89.0522,88.913,88.9965,112250.0
2016-02-29 14:15:00,95.9,95.98,95.83,95.95,62912.0,88.9965,89.0707,88.9315,89.0429,62912.0
2016-02-29 14:20:00,95.94,95.96,95.78,95.92,83426.0,89.0336,89.0522,88.8851,89.015,83426.0
2016-02-29 14:25:00,95.92,96.07,95.79,96.04,87461.0,89.015,89.1542,88.8944,89.1264,87461.0
2016-02-29 14:30:00,96.04,96.06,95.94,95.98,55071.0,89.1264,89.145,89.0336,89.0707,55071.0
2016-02-29 14:35:00,95.98,96.1,95.95,96.05,47672.0,89.0707,89.1821,89.0429,89.1357,47672.0
2016-02-29 14:40:00,96.06,96.06,95.86,95.89,56856.0,89.145,89.145,88.9594,88.9872,56856.0
2016-02-29 14:45:00,95.89,95.98,95.83,95.97,41813.0,88.9872,89.0707,88.9315,89.0614,41813.0
2016-02-29 14:50:00,95.97,96.06,95.94,96.0,57139.0,89.0614,89.145,89.0336,89.0893,57139.0
2016-02-29 14:55:00,96.01,96.05,95.92,96.02,71501.0,89.0986,89.1357,89.015,89.1078,71501.0
2016-02-29 15:00:00,96.01,96.01,95.79,95.8,60785.0,89.0986,89.0986,88.8944,88.9037,60785.0
2016-02-29 15:05:00,95.79,95.81,95.7,95.78,98118.0,88.8944,88.913,88.8109,88.8851,98118.0
2016-02-29 15:10:00,95.76,95.79,95.55,95.63,96078.0,88.8666,88.8944,88.6717,88.7459,96078.0
2016-02-29 15:15:00,95.62,95.71,95.6,95.66,138041.0,88.7366,88.8202,88.7181,88.7738,138041.0
2016-02-29 15:20:00,95.67,95.83,95.64,95.76,74397.0,88.783,88.9315,88.7552,88.8666,74397.0
2016-02-29 15:25:00,95.76,95.91,95.74,95.86,71706.0,88.8666,89.0058,88.848,88.9594,71706.0
2016-02-29 15:30:00,95.86,95.87,95.71,95.78,113492.0,88.9594,88.9686,88.8202,88.8851,113492.0
2016-02-29 15:35:00,95.78,95.91,95.68,95.91,73368.0,88.8851,89.0058,88.7923,89.0058,73368.0
2016-02-29 15:40:00,95.91,95.92,95.8,95.89,90984.0,89.0058,89.015,88.9037,88.9872,90984.0
2016-02-29 15:45:00,95.91,96.0,95.82,95.88,103367.0,89.0058,89.0893,88.9222,88.9779,103367.0
2016-02-29 15:50:00,95.87,95.88,95.67,95.79,83112.0,88.9686,88.9779,88.783,88.8944,83112.0
2016-02-29 15:55:00,95.77,95.81,95.46,95.49,289873.0,88.8758,88.913,88.5882,88.616,289873.0
2016-03-01 09:30:00,95.9,96.14,95.53,96.04,333644.0,88.9965,89.2192,88.6531,89.1264,333644.0
2016-03-01 09:35:00,96.03,96.1,95.7,95.8,97725.0,89.1171,89.1821,88.8109,88.9037,97725.0
2016-03-01 09:40:00,95.77,96.04,95.74,95.98,77836.0,88.8758,89.1264,88.848,89.0707,77836.0
2016-03-01 09:45:00,95.96,96.14,95.87,96.11,90000.0,89.0522,89.2192,88.9686,89.1914,90000.0
2016-03-01 09:50:00,96.1,96.36,96.05,96.36,94963.0,89.1821,89.4234,89.1357,89.4234,94963.0
2016-03-01 09:55:00,96.35,96.45,96.17,96.38,108731.0,89.4141,89.5069,89.2471,89.4419,108731.0
2016-03-01 10:00:00,96.39,96.63,96.18,96.2,121488.0,89.4512,89.6739,89.2563,89.2749,121488.0
2016-03-01 10:05:00,96.22,96.46,96.21,96.36,98831.0,89.2935,89.5162,89.2842,89.4234,98831.0
2016-03-01 10:10:00,96.37,96.51,96.32,96.46,83398.0,89.4327,89.5626,89.3863,89.5162,83398.0
2016-03-01 10:15:00,96.47,96.51,96.3,96.38,90860.0,89.5255,89.5626,89.3677,89.4419,90860.0
2016-03-01 10:20:00,96.38,96.58,96.33,96.58,71568.0,89.4419,89.6275,89.3955,89.6275,71568.0
2016-03-01 10:25:00,96.6,96.67,96.41,96.54,124349.0,89.6461,89.7111,89.4698,89.5904,124349.0
2016-03-01 10:30:00,96.56,96.72,96.52,96.65,64423.0,89.609,89.7575,89.5719,89.6925,64423.0
2016-03-01 10:35:00,96.64,96.7,96.55,96.56,46219.0,89.6832,89.7389,89.5997,89.609,46219.0
2016-03-01 10:40:00,96.56,96.57,96.45,96.52,37525.0,89.609,89.6183,89.5069,89.5719,37525.0
2016-03-01 10:45:00,96.52,96.52,96.28,96.3,76593.0,89.5719,89.5719,89.3491,89.3677,76593.0
2016-03-01 10:50:00,96.3,96.38,96.24,96.27,50278.0,89.3677,89.4419,89.312,89.3399,50278.0
2016-03-01 10:55:00,96.27,96.31,96.04,96.13,60902.0,89.3399,89.377,89.1264,89.2099,60902.0
2016-03-01 11:00:00,96.13,96.24,96.09,96.14,53980.0,89.2099,89.312,89.1728,89.2192,53980.0
2016-03-01 11:05:00,96.13,96.22,96.08,96.17,39088.0,89.2099,89.2935,89.1635,89.2471,39088.0
2016-03-01 11:10:00,96.18,96.28,96.16,96.26,46864.0,89.2563,89.3491,89.2378,89.3306,46864.0
2016-03-01 11:15:00,96.25,96.3,96.17,96.26,63216.0,89.3213,89.3677,89.2471,89.3306,63216.0
2016-03-01 11:20:00,96.26,96.32,96.09,96.22,114091.0,89.3306,89.3863,89.1728,89.2935,114091.0
2016-03-01 11:25:00,96.22,96.34,96.21,96.22,45841.0,89.2935,89.4048,89.2842,89.2935,45841.0
2016-03-01 11:30:00,96.23,96.36,96.22,96.36,30807.0,89.3027,89.4234,89.2935,89.4234,30807.0
2016-03-01 11:35:00,96.37,96.44,96.27,96.42,46813.0,89.4327,89.4976,89.3399,89.4791,46813.0
2016-03-01 11:40:00,96.43,96.51,96.38,96.38,53587.0,89.4883,89.5626,89.4419,89.4419,53587.0
2016-03-01 11:45:00,96.39,96.53,96.39,96.52,44404.0,89.4512,89.5811,89.4512,89.5719,44404.0
2016-03-01 11:50:00,96.51,96.65,96.49,96.63,35796.0,89.5626,89.6925,89.544,89.6739,35796.0
2016-03-01 11:55:00,96.64,96.64,96.4,96.5,55578.0,89.6832,89.6832,89.4605,89.5533,55578.0
2016-03-01 12:00:00,96.5,96.74,96.48,96.68,96944.0,89.5533,89.776,89.5347,89.7203,96944.0
2016-03-01 12:05:00,96.71,96.82,96.65,96.81,77420.0,89.7482,89.8503,89.6925,89.841,77420.0
2016-03-01 12:10:00,96.81,96.87,96.71,96.78,89102.0,89.841,89.8967,89.7482,89.8131,89102.0
2016-03-01 12:15:00,96.78,96.89,96.75,96.88,49075.0,89.8131,89.9152,89.7853,89.9059,49075.0
2016-03-01 12:20:00,96.88,96.91,96.77,96.78,47112.0,89.9059,89.9338,89.8039,89.8131,47112.0
2016-03-01 12:25:00,96.78,96.87,96.76,96.85,36364.0,89.8131,89.8967,89.7946,89.8781,36364.0
2016-03-01 12:30:00,96.85,96.97,96.82,96.97,64080.0,89.8781,89.9895,89.8503,89.9895,64080.0
2016-03-01 12:35:00,96.96,96.98,96.83,96.88,68058.0,89.9802,89.9987,89.8595,89.9059,68058.0
2016-03-01 12:40:00,96.87,96.97,96.87,96.92,50084.0,89.8967,89.9895,89.8967,89.9431,50084.0
2016-03-01 12:45:00,96.91,97.02,96.85,96.86,85466.0,89.9338,90.0359,89.8781,89.8874,85466.0
2016-03-01 12:50:00,96.85,97.04,96.83,96.99,65223.0,89.8781,90.0544,89.8595,90.008,65223.0
2016-03-01 12:55:00,96.99,97.09,96.96,97.09,51393.0,90.008,90.1008,89.9802,90.1008,51393.0
2016-03-01 13:00:00,97.07,97.1,96.95,96.98,50606.0,90.0823,90.1101,89.9709,89.9987,50606.0
2016-03-01 13:05:00,96.97,97.04,96.92,96.94,32814.0,89.9895,90.0544,89.9431,89.9616,32814.0
2016-03-01 13:10:00,96.93,97.02,96.93,96.98,36914.0,89.9523,90.0359,89.9523,89.9987,36914.0
2016-03-01 13:15:00,96.98,97.04,96.87,96.9,44629.0,89.9987,90.0544,89.8967,89.9245,44629.0
2016-03-01 13:20:00,96.92,97.06,96.92,97.04,34270.0,89.9431,90.073,89.9431,90.0544,34270.0
2016-03-01 13:25:00,97.05,97.08,96.97,97.05,27880.0,90.0637,90.0915,89.9895,90.0637,27880.0
2016-03-01 13:30:00,97.05,97.1,97.03,97.08,41371.0,90.0637,90.1101,90.0451,90.0915,41371.0
2016-03-01 13:35:00,97.06,97.19,97.06,97.11,41537.0,90.073,90.1936,90.073,90.1194,41537.0
2016-03-01 13:40:00,97.11,97.32,97.08,97.29,104563.0,90.1194,90.3143,90.0915,90.2864,104563.0
2016-03-01 13:45:00,97.29,97.42,97.25,97.39,67925.0,90.2864,90.4071,90.2493,90.3792,67925.0
2016-03-01 13:50:00,97.4,97.48,97.37,97.38,68867.0,90.3885,90.4627,90.3607,90.3699,68867.0
2016-03-01 13:55:00,97.4,97.56,97.36,97.55,84864.0,90.3885,90.537,90.3514,90.5277,84864.0
2016-03-01 14:00:00,97.55,97.55,97.4,97.42,49819.0,90.5277,90.5277,90.3885,90.4071,49819.0
2016-03-01 14:05:00,97.42,97.54,97.41,97.48,37204.0,90.4071,90.5184,90.3978,90.4627,37204.0
2016-03-01 14:10:00,97.48,97.5,97.34,97.34,41431.0,90.4627,90.4813,90.3328,90.3328,41431.0
2016-03-01 14:15:00,97.34,97.45,97.34,97.39,40587.0,90.3328,90.4349,90.3328,90.3792,40587.0
2016-03-01 14:20:00,97.41,97.46,97.33,97.43,49438.0,90.3978,90.4442,90.3235,90.4163,49438.0
2016-03-01 14:25:00,97.42,97.52,97.4,97.48,53976.0,90.4071,90.4999,90.3885,90.4627,53976.0
2016-03-01 14:30:00,97.49,97.56,97.4,97.4,45379.0,90.472,90.537,90.3885,90.3885,45379.0
2016-03-01 14:35:00,97.41,97.42,97.33,97.4,43144.0,90.3978,90.4071,90.3235,90.3885,43144.0
2016-03-01 14:40:00,97.39,97.55,97.39,97.51,43569.0,90.3792,90.5277,90.3792,90.4906,43569.0
2016-03-01 14:45:00,97.51,97.57,97.43,97.45,95269.0,90.4906,90.5463,90.4163,90.4349,95269.0
2016-03-01 14:50:00,97.47,97.54,97.43,97.44,74171.0,90.4535,90.5184,90.4163,90.4256,74171.0
2016-03-01 14:55:00,97.44,97.56,97.42,97.51,61572.0,90.4256,90.537,90.4071,90.4906,61572.0
2016-03-01 15:00:00,97.52,97.57,97.46,97.49,36427.0,90.4999,90.5463,90.4442,90.472,36427.0
2016-03-01 15:05:00,97.49,97.6,97.49,97.58,73068.0,90.472,90.5741,90.472,90.5556,73068.0
2016-03-01 15:10:00,97.57,97.63,97.43,97.45,98826.0,90.5463,90.602,90.4163,90.4349,98826.0
2016-03-01 15:15:00,97.44,97.45,97.36,97.4,79254.0,90.4256,90.4349,90.3514,90.3885,79254.0
2016-03-01 15:20:00,97.4,97.4,97.31,97.31,76264.0,90.3885,90.3885,90.305,90.305,76264.0
2016-03-01 15:25:00,97.31,97.36,97.28,97.28,68175.0,90.305,90.3514,90.2771,90.2771,68175.0
2016-03-01 15:30:00,97.28,97.3,97.23,97.3,102165.0,90.2771,90.2957,90.2307,90.2957,102165.0
2016-03-01 15:35:00,97.3,97.32,97.2,97.22,100713.0,90.2957,90.3143,90.2029,90.2215,100713.0
2016-03-01 15:40:00,97.21,97.23,97.16,97.2,129743.0,90.2122,90.2307,90.1658,90.2029,129743.0
2016-03-01 15:45:00,97.2,97.32,97.2,97.32,119017.0,90.2029,90.3143,90.2029,90.3143,119017.0
2016-03-01 15:50:00,97.32,97.43,97.31,97.41,118863.0,90.3143,90.4163,90.305,90.3978,118863.0
2016-03-01 15:55:00,97.44,97.66,97.43,97.64,402901.0,90.4256,90.6298,90.4163,90.6112,402901.0
2016-03-02 09:30:00,97.67,97.76,97.54,97.65,172837.0,90.6391,90.7226,90.5184,90.6205,172837.0
2016-03-02 09:35:00,97.61,97.83,97.47,97.58,95357.0,90.5834,90.7876,90.4535,90.5556,95357.0
2016-03-02 09:40:00,97.61,97.75,97.58,97.69,57650.0,90.5834,90.7133,90.5556,90.6576,57650.0
2016-03-02 09:45:00,97.7,97.75,97.57,97.64,76502.0,90.6669,90.7133,90.5463,90.6112,76502.0
2016-03-02 09:50:00,97.62,97.64,97.3,97.3,59520.0,90.5927,90.6112,90.2957,90.2957,59520.0
2016-03-02 09:55:00,97.29,97.51,97.29,97.42,69508.0,90.2864,90.4906,90.2864,90.4071,69508.0
2016-03-02 10:00:00,97.42,97.71,97.41,97.51,95589.0,90.4071,90.6762,90.3978,90.4906,95589.0
2016-03-02 10:05:00,97.53,97.7,97.52,97.67,46994.0,90.5091,90.6669,90.4999,90.6391,46994.0
2016-03-02 10:10:00,97.66,97.68,97.55,97.61,46570.0,90.6298,90.6484,90.5277,90.5834,46570.0
2016-03-02 10:15:00,97.59,97.61,97.41,97.43,64601.0,90.5648,90.5834,90.3978,90.4163,64601.0
2016-03-02 10:20:00,97.45,97.47,97.16,97.21,76209.0,90.4349,90.4535,90.1658,90.2122,76209.0
2016-03-02 10:25:00,97.2,97.4,97.16,97.34,70426.0,90.2029,90.3885,90.1658,90.3328,70426.0
2016-03-02 10:30:00,97.31,97.31,97.04,97.24,80518.0,90.305,90.305,90.0544,90.24,80518.0
2016-03-02 10:35:00,97.22,97.23,96.93,96.94,62557.0,90.2215,90.2307,89.9523,89.9616,62557.0
2016-03-02 10:40:00,96.95,96.99,96.83,96.93,58104.0,89.9709,90.008,89.8595,89.9523,58104.0
2016-03-02 10:45:00,96.93,96.95,96.78,96.87,54936.0,89.9523,89.9709,89.8131,89.8967,54936.0
2016-03-02 10:50:00,96.85,96.92,96.77,96.83,47081.0,89.8781,89.9431,89.8039,89.8595,47081.0
2016-03-02 10:55:00,96.83,97.17,96.82,97.15,125826.0,89.8595,90.1751,89.8503,90.1565,125826.0
2016-03-02 11:00:00,97.14,97.3,97.13,97.22,53904.0,90.1472,90.2957,90.1379,90.2215,53904.0
2016-03-02 11:05:00,97.23,97.32,97.13,97.18,57066.0,90.2307,90.3143,90.1379,90.1843,57066.0
2016-03-02 11:10:00,97.19,97.22,97.13,97.15,120182.0,90.1936,90.2215,90.1379,90.1565,120182.0
2016-03-02 11:15:00,97.15,97.18,97.0,97.01,111431.0,90.1565,90.1843,90.0173,90.0266,111431.0
2016-03-02 11:20:00,97.0,97.0,96.89,96.93,51662.0,90.0173,90.0173,89.9152,89.9523,51662.0
2016-03-02 11:25:00,96.92,96.93,96.85,96.92,65372.0,89.9431,89.9523,89.8781,89.9431,65372.0
2016-03-02 11:30:00,96.93,96.99,96.77,96.89,87653.0,89.9523,90.008,89.8039,89.9152,87653.0
2016-03-02 11:35:00,96.88,96.89,96.78,96.82,68809.0,89.9059,89.9152,89.8131,89.8503,68809.0
2016-03-02 11:40:00,96.81,96.86,96.74,96.85,51541.0,89.841,89.8874,89.776,89.8781,51541.0
2016-03-02 11:45:00,96.85,96.91,96.68,96.87,58150.0,89.8781,89.9338,89.7203,89.8967,58150.0
2016-03-02 11:50:00,96.87,96.87,96.74,96.74,52542.0,89.8967,89.8967,89.776,89.776,52542.0
2016-03-02 11:55:00,96.75,96.78,96.55,96.61,55787.0,89.7853,89.8131,89.5997,89.6554,55787.0
2016-03-02 12:00:00,96.62,96.64,96.53,96.57,32784.0,89.6647,89.6832,89.5811,89.6183,32784.0
2016-03-02 12:05:00,96.58,96.67,96.52,96.64,40162.0,89.6275,89.7111,89.5719,89.6832,40162.0
2016-03-02 12:10:00,96.64,96.66,96.58,96.66,73164.0,89.6832,89.7018,89.6275,89.7018,73164.0
2016-03-02 12:15:00,96.66,96.7,96.61,96.7,33302.0,89.7018,89.7389,89.6554,89.7389,33302.0
2016-03-02 12:20:00,96.69,96.81,96.69,96.72,38817.0,89.7296,89.841,89.7296,89.7575,38817.0
2016-03-02 12:25:00,96.71,96.79,96.68,96.77,27551.0,89.7482,89.8224,89.7203,89.8039,27551.0
2016-03-02 12:30:00,96.75,96.77,96.65,96.66,32022.0,89.7853,89.8039,89.6925,89.7018,32022.0
2016-03-02 12:35:00,96.67,96.84,96.66,96.84,196198.0,89.7111,89.8688,89.7018,89.8688,196198.0
2016-03-02 12:40:00,96.84,96.93,96.83,96.86,32037.0,89.8688,89.9523,89.8595,89.8874,32037.0
2016-03-02 12:45:00,96.86,96.9,96.79,96.89,32282.0,89.8874,89.9245,89.8224,89.9152,32282.0
2016-03-02 12:50:00,96.89,96.9,96.77,96.84,30479.0,89.9152,89.9245,89.8039,89.8688,30479.0
2016-03-02 12:55:00,96.83,96.93,96.81,96.91,19372.0,89.8595,89.9523,89.841,89.9338,19372.0
2016-03-02 13:00:00,96.91,96.97,96.85,96.85,26623.0,89.9338,89.9895,89.8781,89.8781,26623.0
2016-03-02 13:05:00,96.87,96.99,96.86,96.95,24686.0,89.8967,90.008,89.8874,89.9709,24686.0
2016-03-02 13:10:00,96.96,96.98,96.9,96.98,31040.0,89.9802,89.9987,89.9245,89.9987,31040.0
2016-03-02 13:15:00,96.97,97.04,96.96,97.03,59610.0,89.9895,90.0544,89.9802,90.0451,59610.0
2016-03-02 13:20:00,97.02,97.02,96.83,96.91,36079.0,90.0359,90.0359,89.8595,89.9338,36079.0
2016-03-02 13:25:00,96.91,97.0,96.91,96.95,27592.0,89.9338,90.0173,89.9338,89.9709,27592.0
2016-03-02 13:30:00,96.96,96.96,96.88,96.92,84547.0,89.9802,89.9802,89.9059,89.9431,84547.0
2016-03-02 13:35:00,96.92,96.96,96.86,96.9,79044.0,89.9431,89.9802,89.8874,89.9245,79044.0
2016-03-02 13:40:00,96.91,96.99,96.89,96.98,29885.0,89.9338,90.008,89.9152,89.9987,29885.0
2016-03-02 13:45:00,96.97,96.98,96.81,96.85,69226.0,89.9895,89.9987,89.841,89.8781,69226.0
2016-03-02 13:50:00,96.86,96.96,96.84,96.94,52695.0,89.8874,89.9802,89.8688,89.9616,52695.0
2016-03-02 13:55:00,96.94,96.97,96.72,96.74,44640.0,89.9616,89.9895,89.7575,89.776,44640.0
2016-03-02 14:00:00,96.73,96.8,96.7,96.76,41232.0,89.7667,89.8317,89.7389,89.7946,41232.0
2016-03-02 14:05:00,96.75,96.76,96.57,96.58,59306.0,89.7853,89.7946,89.6183,89.6275,59306.0
2016-03-02 14:10:00,96.57,96.62,96.41,96.53,117813.0,89.6183,89.6647,89.4698,89.5811,117813.0
2016-03-02 14:15:00,96.51,96.68,96.47,96.6,105690.0,89.5626,89.7203,89.5255,89.6461,105690.0
2016-03-02 14:20:00,96.61,96.74,96.59,96.73,38393.0,89.6554,89.776,89.6368,89.7667,38393.0
2016-03-02 14:25:00,96.73,96.84,96.73,96.77,34703.0,89.7667,89.8688,89.7667,89.8039,34703.0
2016-03-02 14:30:00,96.75,96.8,96.7,96.74,39346.0,89.7853,89.8317,89.7389,89.776,39346.0
2016-03-02 14:35:00,96.75,96.86,96.75,96.84,29362.0,89.7853,89.8874,89.7853,89.8688,29362.0
2016-03-02 14:40:00,96.84,96.98,96.83,96.94,54397.0,89.8688,89.9987,89.8595,89.9616,54397.0
2016-03-02 14:45:00,96.94,96.98,96.89,96.96,77320.0,89.9616,89.9987,89.9152,89.9802,77320.0
2016-03-02 14:50:00,96.96,97.04,96.94,96.97,65744.0,89.9802,90.0544,89.9616,89.9895,65744.0
2016-03-02 14:55:00,96.97,96.98,96.87,96.94,39769.0,89.9895,89.9987,89.8967,89.9616,39769.0
2016-03-02 15:00:00,96.93,96.93,96.79,96.8,40072.0,89.9523,89.9523,89.8224,89.8317,40072.0
2016-03-02 15:05:00,96.8,96.83,96.68,96.68,66700.0,89.8317,89.8595,89.7203,89.7203,66700.0
2016-03-02 15:10:00,96.67,96.96,96.67,96.96,69151.0,89.7111,89.9802,89.7111,89.9802,69151.0
2016-03-02 15:15:00,96.95,96.97,96.83,96.84,46377.0,89.9709,89.9895,89.8595,89.8688,46377.0
2016-03-02 15:20:00,96.82,96.97,96.82,96.91,58267.0,89.8503,89.9895,89.8503,89.9338,58267.0
2016-03-02 15:25:00,96.92,96.94,96.77,96.81,93727.0,89.9431,89.9616,89.8039,89.841,93727.0
2016-03-02 15:30:00,96.83,96.97,96.74,96.97,86952.0,89.8595,89.9895,89.776,89.9895,86952.0
2016-03-02 15:35:00,96.96,96.97,96.88,96.89,94652.0,89.9802,89.9895,89.9059,89.9152,94652.0
2016-03-02 15:40:00,96.89,97.0,96.86,96.99,79061.0,89.9152,90.0173,89.8874,90.008,79061.0
2016-03-02 15:45:00,96.99,97.02,96.9,97.0,114527.0,90.008,90.0359,89.9245,90.0173,114527.0
2016-03-02 15:50:00,97.0,97.02,96.93,97.0,124074.0,90.0173,90.0359,89.9523,90.0173,124074.0
2016-03-02 15:55:00,97.0,97.09,96.96,97.06,384586.0,90.0173,90.1008,89.9802,90.073,384586.0
2016-03-03 09:30:00,97.79,97.85,96.89,97.45,389855.0,90.7504,90.8061,89.9152,90.4349,389855.0
2016-03-03 09:35:00,97.44,97.78,97.39,97.55,187819.0,90.4256,90.7412,90.3792,90.5277,187819.0
2016-03-03 09:40:00,97.57,97.72,97.22,97.28,193156.0,90.5463,90.6855,90.2215,90.2771,193156.0
2016-03-03 09:45:00,97.28,97.52,97.11,97.45,77169.0,90.2771,90.4999,90.1194,90.4349,77169.0
2016-03-03 09:50:00,97.47,97.85,97.45,97.79,92940.0,90.4535,90.8061,90.4349,90.7504,92940.0
2016-03-03 09:55:00,97.8,97.9,97.65,97.71,101031.0,90.7597,90.8525,90.6205,90.6762,101031.0
2016-03-03 10:00:00,97.72,97.97,97.67,97.96,118134.0,90.6855,90.9175,90.6391,90.9082,118134.0
2016-03-03 10:05:00,97.94,98.36,97.91,98.33,228059.0,90.8896,91.2794,90.8618,91.2516,228059.0
2016-03-03 10:10:00,98.32,98.33,97.86,97.94,137893.0,91.2423,91.2516,90.8154,90.8896,137893.0
2016-03-03 10:15:00,97.93,98.18,97.85,98.17,88004.0,90.8804,91.1124,90.8061,91.1031,88004.0
2016-03-03 10:20:00,98.17,98.32,98.03,98.21,111896.0,91.1031,91.2423,90.9732,91.1402,111896.0
2016-03-03 10:25:00,98.21,98.22,98.07,98.17,114025.0,91.1402,91.1495,91.0103,91.1031,114025.0
2016-03-03 10:30:00,98.18,98.27,98.15,98.25,77412.0,91.1124,91.1959,91.0845,91.1773,77412.0
2016-03-03 10:35:00,98.24,98.29,98.05,98.15,202045.0,91.168,91.2144,90.9917,91.0845,202045.0
2016-03-03 10:40:00,98.15,98.19,97.97,97.99,127673.0,91.0845,91.1216,90.9175,90.936,127673.0
2016-03-03 10:45:00,97.98,98.11,97.94,97.96,90466.0,90.9268,91.0474,90.8896,90.9082,90466.0
2016-03-03 10:50:00,97.96,98.03,97.93,97.97,49562.0,90.9082,90.9732,90.8804,90.9175,49562.0
2016-03-03 10:55:00,97.98,98.03,97.91,97.98,199004.0,90.9268,90.9732,90.8618,90.9268,199004.0
2016-03-03 11:00:00,97.98,98.02,97.91,97.92,94305.0,90.9268,90.9639,90.8618,90.8711,94305.0
2016-03-03 11:05:00,97.91,98.04,97.88,97.98,98314.0,90.8618,90.9824,90.834,90.9268,98314.0
2016-03-03 11:10:00,97.96,98.05,97.96,97.97,72859.0,90.9082,90.9917,90.9082,90.9175,72859.0
2016-03-03 11:15:00,97.96,98.02,97.91,97.94,53536.0,90.9082,90.9639,90.8618,90.8896,53536.0
2016-03-03 11:20:00,97.95,97.96,97.64,97.69,99590.0,90.8989,90.9082,90.6112,90.6576,99590.0
2016-03-03 11:25:00,97.68,97.77,97.64,97.72,43621.0,90.6484,90.7319,90.6112,90.6855,43621.0
2016-03-03 11:30:00,97.71,97.9,97.66,97.89,48128.0,90.6762,90.8525,90.6298,90.8432,48128.0
2016-03-03 11:35:00,97.89,97.91,97.8,97.88,43509.0,90.8432,90.8618,90.7597,90.834,43509.0
2016-03-03 11:40:00,97.87,97.89,97.73,97.79,39404.0,90.8247,90.8432,90.6948,90.7504,39404.0
2016-03-03 11:45:00,97.78,97.97,97.74,97.94,72007.0,90.7412,90.9175,90.704,90.8896,72007.0
2016-03-03 11:50:00,97.95,97.95,97.82,97.86,65903.0,90.8989,90.8989,90.7783,90.8154,65903.0
2016-03-03 11:55:00,97.87,97.87,97.73,97.85,42042.0,90.8247,90.8247,90.6948,90.8061,42042.0
2016-03-03 12:00:00,97.86,97.92,97.82,97.86,36970.0,90.8154,90.8711,90.7783,90.8154,36970.0
2016-03-03 12:05:00,97.86,97.97,97.86,97.96,56670.0,90.8154,90.9175,90.8154,90.9082,56670.0
2016-03-03 12:10:00,97.95,98.13,97.95,98.01,67754.0,90.8989,91.066,90.8989,90.9546,67754.0
2016-03-03 12:15:00,98.01,98.02,97.97,97.98,46719.0,90.9546,90.9639,90.9175,90.9268,46719.0
2016-03-03 12:20:00,97.97,98.11,97.91,98.02,37679.0,90.9175,91.0474,90.8618,90.9639,37679.0
2016-03-03 12:25:00,98.02,98.06,97.98,98.06,67432.0,90.9639,91.001,90.9268,91.001,67432.0
2016-03-03 12:30:00,98.05,98.25,98.04,98.24,102988.0,90.9917,91.1773,90.9824,91.168,102988.0
2016-03-03 12:35:00,98.21,98.43,98.21,98.43,193376.0,91.1402,91.3444,91.1402,91.3444,193376.0
2016-03-03 12:40:00,98.42,98.55,98.39,98.5,160242.0,91.3351,91.4557,91.3072,91.4093,160242.0
2016-03-03 12:45:00,98.5,98.63,98.38,98.45,103116.0,91.4093,91.53,91.298,91.3629,103116.0
2016-03-03 12:50:00,98.45,98.49,98.37,98.38,36744.0,91.3629,91.4,91.2887,91.298,36744.0
2016-03-03 12:55:00,98.37,98.44,98.34,98.36,41702.0,91.2887,91.3536,91.2608,91.2794,41702.0
2016-03-03 13:00:00,98.36,98.42,98.34,98.34,43118.0,91.2794,91.3351,91.2608,91.2608,43118.0
2016-03-03 13:05:00,98.34,98.35,98.16,98.18,107398.0,91.2608,91.2701,91.0938,91.1124,107398.0
2016-03-03 13:10:00,98.19,98.25,98.03,98.17,99137.0,91.1216,91.1773,90.9732,91.1031,99137.0
2016-03-03 13:15:00,98.17,98.29,98.15,98.2,63477.0,91.1031,91.2144,91.0845,91.1309,63477.0
2016-03-03 13:20:00,98.22,98.37,98.18,98.19,70714.0,91.1495,91.2887,91.1124,91.1216,70714.0
2016-03-03 13:25:00,98.2,98.27,98.12,98.23,54858.0,91.1309,91.1959,91.0567,91.1588,54858.0
2016-03-03 13:30:00,98.22,98.36,98.19,98.36,91357.0,91.1495,91.2794,91.1216,91.2794,91357.0
2016-03-03 13:35:00,98.37,98.5,98.34,98.47,70980.0,91.2887,91.4093,91.2608,91.3815,70980.0
2016-03-03 13:40:00,98.45,98.5,98.4,98.45,56538.0,91.3629,91.4093,91.3165,91.3629,56538.0
2016-03-03 13:45:00,98.46,98.53,98.43,98.51,50391.0,91.3722,91.4372,91.3444,91.4186,50391.0
2016-03-03 13:50:00,98.52,98.59,98.46,98.58,52980.0,91.4279,91.4928,91.3722,91.4836,52980.0
2016-03-03 13:55:00,98.58,98.58,98.49,98.56,49480.0,91.4836,91.4836,91.4,91.465,49480.0
2016-03-03 14:00:00,98.56,98.59,98.45,98.51,55463.0,91.465,91.4928,91.3629,91.4186,55463.0
2016-03-03 14:05:00,98.5,98.5,98.38,98.46,47958.0,91.4093,91.4093,91.298,91.3722,47958.0
2016-03-03 14:10:00,98.45,98.45,98.32,98.33,63542.0,91.3629,91.3629,91.2423,91.2516,63542.0
2016-03-03 14:15:00,98.33,98.44,98.31,98.42,39129.0,91.2516,91.3536,91.233,91.3351,39129.0
2016-03-03 14:20:00,98.43,98.55,98.42,98.54,39523.0,91.3444,91.4557,91.3351,91.4464,39523.0
2016-03-03 14:25:00,98.54,98.63,98.53,98.55,65878.0,91.4464,91.53,91.4372,91.4557,65878.0
2016-03-03 14:30:00,98.55,98.58,98.4,98.49,45648.0,91.4557,91.4836,91.3165,91.4,45648.0
2016-03-03 14:35:00,98.51,98.68,98.5,98.67,53334.0,91.4186,91.5764,91.4093,91.5671,53334.0
2016-03-03 14:40:00,98.68,98.76,98.65,98.72,83934.0,91.5764,91.6506,91.5485,91.6135,83934.0
2016-03-03 14:45:00,98.73,98.73,98.61,98.63,75516.0,91.6228,91.6228,91.5114,91.53,75516.0
2016-03-03 14:50:00,98.64,98.76,98.63,98.68,51418.0,91.5392,91.6506,91.53,91.5764,51418.0
2016-03-03 14:55:00,98.67,98.68,98.56,98.58,69358.0,91.5671,91.5764,91.465,91.4836,69358.0
2016-03-03 15:00:00,98.59,98.69,98.58,98.65,55386.0,91.4928,91.5856,91.4836,91.5485,55386.0
2016-03-03 15:05:00,98.65,98.65,98.55,98.58,79520.0,91.5485,91.5485,91.4557,91.4836,79520.0
2016-03-03 15:10:00,98.57,98.58,98.47,98.55,77778.0,91.4743,91.4836,91.3815,91.4557,77778.0
2016-03-03 15:15:00,98.54,98.56,98.5,98.53,66494.0,91.4464,91.465,91.4093,91.4372,66494.0
2016-03-03 15:20:00,98.54,98.73,98.5,98.73,89852.0,91.4464,91.6228,91.4093,91.6228,89852.0
2016-03-03 15:25:00,98.74,98.74,98.62,98.7,74153.0,91.632,91.632,91.5207,91.5949,74153.0
2016-03-03 15:30:00,98.69,98.71,98.6,98.7,79077.0,91.5856,91.6042,91.5021,91.5949,79077.0
2016-03-03 15:35:00,98.7,98.78,98.68,98.72,118117.0,91.5949,91.6692,91.5764,91.6135,118117.0
2016-03-03 15:40:00,98.72,98.84,98.72,98.75,144750.0,91.6135,91.7248,91.6135,91.6413,144750.0
2016-03-03 15:45:00,98.75,98.78,98.69,98.78,135813.0,91.6413,91.6692,91.5856,91.6692,135813.0
2016-03-03 15:50:00,98.78,98.8,98.7,98.74,150374.0,91.6692,91.6877,91.5949,91.632,150374.0
2016-03-03 15:55:00,98.74,98.82,98.72,98.8,294921.0,91.632,91.7063,91.6135,91.6877,294921.0
2016-03-04 09:30:00,99.0,99.21,98.75,98.88,241693.0,91.8733,92.0682,91.6413,91.762,241693.0
2016-03-04 09:35:00,98.8,98.97,98.7,98.73,111569.0,91.6877,91.8455,91.5949,91.6228,111569.0
2016-03-04 09:40:00,98.71,98.8,98.58,98.77,73450.0,91.6042,91.6877,91.4836,91.6599,73450.0
2016-03-04 09:45:00,98.78,98.82,98.51,98.65,70869.0,91.6692,91.7063,91.4186,91.5485,70869.0
2016-03-04 09:50:00,98.63,98.74,98.38,98.43,311056.0,91.53,91.632,91.298,91.3444,311056.0
2016-03-04 09:55:00,98.42,98.43,98.15,98.17,116785.0,91.3351,91.3444,91.0845,91.1031,116785.0
2016-03-04 10:00:00,98.16,98.27,98.07,98.15,61650.0,91.0938,91.1959,91.0103,91.0845,61650.0
2016-03-04 10:05:00,98.17,98.43,98.14,98.31,50470.0,91.1031,91.3444,91.0752,91.233,50470.0
2016-03-04 10:10:00,98.34,98.35,98.18,98.33,151581.0,91.2608,91.2701,91.1124,91.2516,151581.0
2016-03-04 10:15:00,98.33,98.36,98.21,98.27,87563.0,91.2516,91.2794,91.1402,91.1959,87563.0
2016-03-04 10:20:00,98.27,98.31,98.16,98.22,94395.0,91.1959,91.233,91.0938,91.1495,94395.0
2016-03-04 10:25:00,98.23,98.41,98.18,98.28,55902.0,91.1588,91.3258,91.1124,91.2052,55902.0
2016-03-04 10:30:00,98.28,98.41,98.24,98.34,85416.0,91.2052,91.3258,91.168,91.2608,85416.0
2016-03-04 10:35:00,98.34,98.49,98.32,98.37,71790.0,91.2608,91.4,91.2423,91.2887,71790.0
2016-03-04 10:40:00,98.39,98.5,98.29,98.45,69063.0,91.3072,91.4093,91.2144,91.3629,69063.0
2016-03-04 10:45:00,98.46,98.62,98.45,98.54,44807.0,91.3722,91.5207,91.3629,91.4464,44807.0
2016-03-04 10:50:00,98.52,98.57,98.48,98.48,49274.0,91.4279,91.4743,91.3908,91.3908,49274.0
2016-03-04 10:55:00,98.51,98.58,98.45,98.54,80456.0,91.4186,91.4836,91.3629,91.4464,80456.0
2016-03-04 11:00:00,98.53,98.65,98.53,98.6,64634.0,91.4372,91.5485,91.4372,91.5021,64634.0
2016-03-04 11:05:00,98.6,98.76,98.59,98.71,52461.0,91.5021,91.6506,91.4928,91.6042,52461.0
2016-03-04 11:10:00,98.72,98.74,98.6,98.65,52758.0,91.6135,91.632,91.5021,91.5485,52758.0
2016-03-04 11:15:00,98.64,98.81,98.59,98.81,64271.0,91.5392,91.697,91.4928,91.697,64271.0
2016-03-04 11:20:00,98.8,98.81,98.52,98.55,51179.0,91.6877,91.697,91.4279,91.4557,51179.0
2016-03-04 11:25:00,98.55,98.57,98.35,98.4,64745.0,91.4557,91.4743,91.2701,91.3165,64745.0
2016-03-04 11:30:00,98.4,98.44,98.37,98.42,68130.0,91.3165,91.3536,91.2887,91.3351,68130.0
2016-03-04 11:35:00,98.43,98.49,98.36,98.4,39722.0,91.3444,91.4,91.2794,91.3165,39722.0
2016-03-04 11:40:00,98.39,98.41,98.34,98.41,47476.0,91.3072,91.3258,91.2608,91.3258,47476.0
2016-03-04 11:45:00,98.41,98.49,98.39,98.46,46666.0,91.3258,91.4,91.3072,91.3722,46666.0
2016-03-04 11:50:00,98.47,98.58,98.47,98.58,49796.0,91.3815,91.4836,91.3815,91.4836,49796.0
2016-03-04 11:55:00,98.58,98.66,98.54,98.65,69459.0,91.4836,91.5578,91.4464,91.5485,69459.0
2016-03-04 12:00:00,98.65,98.7,98.61,98.67,36890.0,91.5485,91.5949,91.5114,91.5671,36890.0
2016-03-04 12:05:00,98.68,98.69,98.48,98.52,56247.0,91.5764,91.5856,91.3908,91.4279,56247.0
2016-03-04 12:10:00,98.51,98.52,98.4,98.4,50208.0,91.4186,91.4279,91.3165,91.3165,50208.0
2016-03-04 12:15:00,98.41,98.41,98.33,98.36,44719.0,91.3258,91.3258,91.2516,91.2794,44719.0
2016-03-04 12:20:00,98.37,98.38,98.28,98.28,48605.0,91.2887,91.298,91.2052,91.2052,48605.0
2016-03-04 12:25:00,98.28,98.34,98.24,98.25,62004.0,91.2052,91.2608,91.168,91.1773,62004.0
2016-03-04 12:30:00,98.24,98.28,98.06,98.18,158916.0,91.168,91.2052,91.001,91.1124,158916.0
2016-03-04 12:35:00,98.17,98.25,98.1,98.17,67666.0,91.1031,91.1773,91.0381,91.1031,67666.0
2016-03-04 12:40:00,98.17,98.26,98.11,98.17,76442.0,91.1031,91.1866,91.0474,91.1031,76442.0
2016-03-04 12:45:00,98.18,98.19,98.09,98.11,42353.0,91.1124,91.1216,91.0288,91.0474,42353.0
2016-03-04 12:50:00,98.1,98.27,98.09,98.24,91803.0,91.0381,91.1959,91.0288,91.168,91803.0
2016-03-04 12:55:00,98.24,98.27,98.2,98.21,73928.0,91.168,91.1959,91.1309,91.1402,73928.0
2016-03-04 13:00:00,98.22,98.26,98.17,98.23,34516.0,91.1495,91.1866,91.1031,91.1588,34516.0
2016-03-04 13:05:00,98.22,98.24,98.08,98.12,61352.0,91.1495,91.168,91.0196,91.0567,61352.0
2016-03-04 13:10:00,98.13,98.16,98.04,98.15,39436.0,91.066,91.0938,90.9824,91.0845,39436.0
2016-03-04 13:15:00,98.16,98.2,98.13,98.2,39207.0,91.0938,91.1309,91.066,91.1309,39207.0
2016-03-04 13:20:00,98.2,98.25,98.15,98.25,65638.0,91.1309,91.1773,91.0845,91.1773,65638.0
2016-03-04 13:25:00,98.25,98.3,98.2,98.29,47024.0,91.1773,91.2237,91.1309,91.2144,47024.0
2016-03-04 13:30:00,98.29,98.3,98.19,98.23,39231.0,91.2144,91.2237,91.1216,91.1588,39231.0
2016-03-04 13:35:00,98.25,98.38,98.21,98.36,68154.0,91.1773,91.298,91.1402,91.2794,68154.0
2016-03-04 13:40:00,98.35,98.53,98.35,98.52,47358.0,91.2701,91.4372,91.2701,91.4279,47358.0
2016-03-04 13:45:00,98.51,98.51,98.35,98.41,50326.0,91.4186,91.4186,91.2701,91.3258,50326.0
2016-03-04 13:50:00,98.42,98.56,98.39,98.53,48661.0,91.3351,91.465,91.3072,91.4372,48661.0
2016-03-04 13:55:00,98.53,98.55,98.47,98.52,48154.0,91.4372,91.4557,91.3815,91.4279,48154.0
2016-03-04 14:00:00,98.51,98.54,98.41,98.51,56564.0,91.4186,91.4464,91.3258,91.4186,56564.0
2016-03-04 14:05:00,98.5,98.67,98.5,98.58,56201.0,91.4093,91.5671,91.4093,91.4836,56201.0
2016-03-04 14:10:00,98.57,98.62,98.54,98.58,51171.0,91.4743,91.5207,91.4464,91.4836,51171.0
2016-03-04 14:15:00,98.57,98.61,98.5,98.51,43307.0,91.4743,91.5114,91.4093,91.4186,43307.0
2016-03-04 14:20:00,98.51,98.51,98.45,98.45,82460.0,91.4186,91.4186,91.3629,91.3629,82460.0
2016-03-04 14:25:00,98.44,98.49,98.34,98.39,62475.0,91.3536,91.4,91.2608,91.3072,62475.0
2016-03-04 14:30:00,98.39,98.45,98.34,98.4,41923.0,91.3072,91.3629,91.2608,91.3165,41923.0
2016-03-04 14:35:00,98.39,98.39,98.22,98.26,55985.0,91.3072,91.3072,91.1495,91.1866,55985.0
2016-03-04 14:40:00,98.26,98.3,98.12,98.15,50121.0,91.1866,91.2237,91.0567,91.0845,50121.0
2016-03-04 14:45:00,98.13,98.15,98.01,98.07,122382.0,91.066,91.0845,90.9546,91.0103,122382.0
2016-03-04 14:50:00,98.07,98.09,98.0,98.01,89020.0,91.0103,91.0288,90.9453,90.9546,89020.0
2016-03-04 14:55:00,98.01,98.12,97.9,97.92,96675.0,90.9546,91.0567,90.8525,90.8711,96675.0
2016-03-04 15:00:00,97.92,98.09,97.92,97.97,45885.0,90.8711,91.0288,90.8711,90.9175,45885.0
2016-03-04 15:05:00,97.97,98.11,97.95,98.1,67399.0,90.9175,91.0474,90.8989,91.0381,67399.0
2016-03-04 15:10:00,98.1,98.15,98.05,98.1,56067.0,91.0381,91.0845,90.9917,91.0381,56067.0
2016-03-04 15:15:00,98.1,98.3,98.09,98.29,42410.0,91.0381,91.2237,91.0288,91.2144,42410.0
2016-03-04 15:20:00,98.29,98.33,98.2,98.32,76922.0,91.2144,91.2516,91.1309,91.2423,76922.0
2016-03-04 15:25:00,98.32,98.4,98.26,98.33,47777.0,91.2423,91.3165,91.1866,91.2516,47777.0
2016-03-04 15:30:00,98.34,98.45,98.32,98.35,57598.0,91.2608,91.3629,91.2423,91.2701,57598.0
2016-03-04 15:35:00,98.34,98.4,98.28,98.37,56144.0,91.2608,91.3165,91.2052,91.2887,56144.0
2016-03-04 15:40:00,98.36,98.53,98.35,98.45,68574.0,91.2794,91.4372,91.2701,91.3629,68574.0
2016-03-04 15:45:00,98.45,98.52,98.38,98.42,84766.0,91.3629,91.4279,91.298,91.3351,84766.0
2016-03-04 15:50:00,98.41,98.45,98.29,98.36,110977.0,91.3258,91.3629,91.2144,91.2794,110977.0
2016-03-04 15:55:00,98.36,98.52,98.35,98.45,251328.0,91.2794,91.4279,91.2701,91.3629,251328.0
2016-03-07 09:30:00,98.57,99.12,98.48,99.09,326951.0,91.4743,91.9847,91.3908,91.9569,326951.0
2016-03-07 09:35:00,99.11,99.25,98.7,98.9,248993.0,91.9754,92.1053,91.5949,91.7805,248993.0
2016-03-07 09:40:00,98.9,99.14,98.85,99.06,110363.0,91.7805,92.0033,91.7341,91.929,110363.0
2016-03-07 09:45:00,99.07,99.23,98.93,99.09,120727.0,91.9383,92.0868,91.8084,91.9569,120727.0
2016-03-07 09:50:00,99.08,99.09,98.81,98.9,83719.0,91.9476,91.9569,91.697,91.7805,83719.0
2016-03-07 09:55:00,98.89,99.03,98.85,98.96,75948.0,91.7712,91.9012,91.7341,91.8362,75948.0
2016-03-07 10:00:00,98.96,98.98,98.76,98.8,76308.0,91.8362,91.8548,91.6506,91.6877,76308.0
2016-03-07 10:05:00,98.81,99.04,98.8,98.9,92100.0,91.697,91.9104,91.6877,91.7805,92100.0
2016-03-07 10:10:00,98.92,99.09,98.9,98.97,57933.0,91.7991,91.9569,91.7805,91.8455,57933.0
2016-03-07 10:15:00,98.97,99.35,98.92,99.23,116741.0,91.8455,92.1981,91.7991,92.0868,116741.0
2016-03-07 10:20:00,99.22,99.3,99.18,99.22,116378.0,92.0775,92.1517,92.0404,92.0775,116378.0
2016-03-07 10:25:00,99.22,99.31,98.98,99.02,48388.0,92.0775,92.161,91.8548,91.8919,48388.0
2016-03-07 10:30:00,99.03,99.08,98.97,99.04,47929.0,91.9012,91.9476,91.8455,91.9104,47929.0
2016-03-07 10:35:00,99.04,99.25,99.03,99.2,74574.0,91.9104,92.1053,91.9012,92.0589,74574.0
2016-03-07 10:40:00,99.21,99.36,99.2,99.25,83980.0,92.0682,92.2074,92.0589,92.1053,83980.0
2016-03-07 10:45:00,99.26,99.34,99.19,99.24,104946.0,92.1146,92.1889,92.0497,92.0961,104946.0
2016-03-07 10:50:00,99.24,99.27,99.17,99.25,58527.0,92.0961,92.1239,92.0311,92.1053,58527.0
2016-03-07 10:55:00,99.25,99.35,99.2,99.26,82840.0,92.1053,92.1981,92.0589,92.1146,82840.0
2016-03-07 11:00:00,99.25,99.31,99.03,99.07,87489.0,92.1053,92.161,91.9012,91.9383,87489.0
2016-03-07 11:05:00,99.08,99.13,98.94,98.96,118040.0,91.9476,91.994,91.8176,91.8362,118040.0
2016-03-07 11:10:00,98.98,99.1,98.97,99.09,88604.0,91.8548,91.9661,91.8455,91.9569,88604.0
2016-03-07 11:15:00,99.08,99.08,98.87,98.98,41755.0,91.9476,91.9476,91.7527,91.8548,41755.0
2016-03-07 11:20:00,98.97,99.1,98.96,99.07,86223.0,91.8455,91.9661,91.8362,91.9383,86223.0
2016-03-07 11:25:00,99.07,99.11,98.98,99.0,72440.0,91.9383,91.9754,91.8548,91.8733,72440.0
2016-03-07 11:30:00,99.0,99.19,99.0,99.17,59557.0,91.8733,92.0497,91.8733,92.0311,59557.0
2016-03-07 11:35:00,99.16,99.41,99.13,99.39,193569.0,92.0218,92.2538,91.994,92.2353,193569.0
2016-03-07 11:40:00,99.39,99.45,99.31,99.35,89269.0,92.2353,92.2909,92.161,92.1981,89269.0
2016-03-07 11:45:00,99.34,99.41,99.29,99.3,84691.0,92.1889,92.2538,92.1425,92.1517,84691.0
2016-03-07 11:50:00,99.29,99.39,99.24,99.39,58547.0,92.1425,92.2353,92.0961,92.2353,58547.0
2016-03-07 11:55:00,99.39,99.41,99.27,99.34,58517.0,92.2353,92.2538,92.1239,92.1889,58517.0
2016-03-07 12:00:00,99.34,99.42,99.3,99.33,46895.0,92.1889,92.2631,92.1517,92.1796,46895.0
2016-03-07 12:05:00,99.34,99.38,99.25,99.38,34437.0,92.1889,92.226,92.1053,92.226,34437.0
2016-03-07 12:10:00,99.37,99.4,99.25,99.27,27133.0,92.2167,92.2445,92.1053,92.1239,27133.0
2016-03-07 12:15:00,99.28,99.33,99.23,99.29,56859.0,92.1332,92.1796,92.0868,92.1425,56859.0
2016-03-07 12:20:00,99.29,99.4,99.29,99.39,47069.0,92.1425,92.2445,92.1425,92.2353,47069.0
2016-03-07 12:25:00,99.38,99.49,99.38,99.45,75102.0,92.226,92.3281,92.226,92.2909,75102.0
2016-03-07 12:30:00,99.45,99.5,99.43,99.48,61433.0,92.2909,92.3373,92.2724,92.3188,61433.0
2016-03-07 12:35:00,99.47,99.54,99.47,99.53,43484.0,92.3095,92.3745,92.3095,92.3652,43484.0
2016-03-07 12:40:00,99.53,99.56,99.49,99.53,55674.0,92.3652,92.393,92.3281,92.3652,55674.0
2016-03-07 12:45:00,99.53,99.57,99.49,99.56,55549.0,92.3652,92.4023,92.3281,92.393,55549.0
2016-03-07 12:50:00,99.55,99.64,99.53,99.63,64101.0,92.3837,92.4673,92.3652,92.458,64101.0
2016-03-07 12:55:00,99.62,99.67,99.59,99.62,39378.0,92.4487,92.4951,92.4209,92.4487,39378.0
2016-03-07 13:00:00,99.62,99.71,99.6,99.6,68229.0,92.4487,92.5322,92.4301,92.4301,68229.0
2016-03-07 13:05:00,99.6,99.7,99.59,99.64,45179.0,92.4301,92.5229,92.4209,92.4673,45179.0
2016-03-07 13:10:00,99.63,99.68,99.54,99.55,74358.0,92.458,92.5044,92.3745,92.3837,74358.0
2016-03-07 13:15:00,99.55,99.59,99.37,99.44,71729.0,92.3837,92.4209,92.2167,92.2817,71729.0
2016-03-07 13:20:00,99.44,99.47,99.28,99.29,54461.0,92.2817,92.3095,92.1332,92.1425,54461.0
2016-03-07 13:25:00,99.3,99.34,99.21,99.22,54149.0,92.1517,92.1889,92.0682,92.0775,54149.0
2016-03-07 13:30:00,99.22,99.22,99.03,99.05,54786.0,92.0775,92.0775,91.9012,91.9197,54786.0
2016-03-07 13:35:00,99.05,99.28,99.02,99.25,97874.0,91.9197,92.1332,91.8919,92.1053,97874.0
2016-03-07 13:40:00,99.25,99.27,99.17,99.25,60757.0,92.1053,92.1239,92.0311,92.1053,60757.0
2016-03-07 13:45:00,99.25,99.32,99.22,99.26,37204.0,92.1053,92.1703,92.0775,92.1146,37204.0
2016-03-07 13:50:00,99.27,99.35,99.26,99.26,39132.0,92.1239,92.1981,92.1146,92.1146,39132.0
2016-03-07 13:55:00,99.27,99.32,99.22,99.23,47253.0,92.1239,92.1703,92.0775,92.0868,47253.0
2016-03-07 14:00:00,99.24,99.34,99.11,99.13,51938.0,92.0961,92.1889,91.9754,91.994,51938.0
2016-03-07 14:05:00,99.12,99.23,99.11,99.15,36971.0,91.9847,92.0868,91.9754,92.0125,36971.0
2016-03-07 14:10:00,99.17,99.27,99.14,99.14,77303.0,92.0311,92.1239,92.0033,92.0033,77303.0
2016-03-07 14:15:00,99.15,99.15,99.02,99.02,61978.0,92.0125,92.0125,91.8919,91.8919,61978.0
2016-03-07 14:20:00,99.02,99.17,98.99,99.1,56807.0,91.8919,92.0311,91.864,91.9661,56807.0
2016-03-07 14:25:00,99.11,99.12,98.97,98.97,39231.0,91.9754,91.9847,91.8455,91.8455,39231.0
2016-03-07 14:30:00,98.98,99.09,98.97,99.04,33390.0,91.8548,91.9569,91.8455,91.9104,33390.0
2016-03-07 14:35:00,99.04,99.04,98.88,98.94,42853.0,91.9104,91.9104,91.762,91.8176,42853.0
2016-03-07 14:40:00,98.94,98.94,98.77,98.8,69652.0,91.8176,91.8176,91.6599,91.6877,69652.0
2016-03-07 14:45:00,98.8,98.9,98.79,98.87,49496.0,91.6877,91.7805,91.6784,91.7527,49496.0
2016-03-07 14:50:00,98.86,98.94,98.84,98.9,45592.0,91.7434,91.8176,91.7248,91.7805,45592.0
2016-03-07 14:55:00,98.89,99.0,98.85,98.94,36669.0,91.7712,91.8733,91.7341,91.8176,36669.0
2016-03-07 15:00:00,98.94,98.94,98.78,98.83,82787.0,91.8176,91.8176,91.6692,91.7156,82787.0
2016-03-07 15:05:00,98.81,99.02,98.78,99.0,54842.0,91.697,91.8919,91.6692,91.8733,54842.0
2016-03-07 15:10:00,99.0,99.16,98.98,99.15,66890.0,91.8733,92.0218,91.8548,92.0125,66890.0
2016-03-07 15:15:00,99.16,99.34,99.14,99.34,65422.0,92.0218,92.1889,92.0033,92.1889,65422.0
2016-03-07 15:20:00,99.34,99.35,99.27,99.35,73579.0,92.1889,92.1981,92.1239,92.1981,73579.0
2016-03-07 15:25:00,99.36,99.44,99.34,99.39,60675.0,92.2074,92.2817,92.1889,92.2353,60675.0
2016-03-07 15:30:00,99.39,99.48,99.31,99.42,78414.0,92.2353,92.3188,92.161,92.2631,78414.0
2016-03-07 15:35:00,99.42,99.55,99.38,99.45,101303.0,92.2631,92.3837,92.226,92.2909,101303.0
2016-03-07 15:40:00,99.46,99.5,99.34,99.35,85143.0,92.3002,92.3373,92.1889,92.1981,85143.0
2016-03-07 15:45:00,99.35,99.41,99.22,99.28,84009.0,92.1981,92.2538,92.0775,92.1332,84009.0
2016-03-07 15:50:00,99.28,99.35,99.22,99.27,109789.0,92.1332,92.1981,92.0775,92.1239,109789.0
2016-03-07 15:55:00,99.27,99.37,99.14,99.36,208635.0,92.1239,92.2167,92.0033,92.2074,208635.0
2016-03-08 09:30:00,98.93,98.98,98.51,98.61,190523.0,91.8084,91.8548,91.4186,91.5114,190523.0
2016-03-08 09:35:00,98.57,98.83,98.4,98.42,65389.0,91.4743,91.7156,91.3165,91.3351,65389.0
2016-03-08 09:40:00,98.39,98.67,98.31,98.35,59278.0,91.3072,91.5671,91.233,91.2701,59278.0
2016-03-08 09:45:00,98.34,98.61,98.31,98.55,74566.0,91.2608,91.5114,91.233,91.4557,74566.0
2016-03-08 09:50:00,98.55,98.67,98.48,98.48,49968.0,91.4557,91.5671,91.3908,91.3908,49968.0
2016-03-08 09:55:00,98.49,98.59,98.33,98.39,68629.0,91.4,91.4928,91.2516,91.3072,68629.0
2016-03-08 10:00:00,98.38,98.41,98.17,98.34,87258.0,91.298,91.3258,91.1031,91.2608,87258.0
2016-03-08 10:05:00,98.33,98.33,97.95,97.95,95760.0,91.2516,91.2516,90.8989,90.8989,95760.0
2016-03-08 10:10:00,97.95,98.17,97.93,98.03,117351.0,90.8989,91.1031,90.8804,90.9732,117351.0
2016-03-08 10:15:00,98.01,98.04,97.97,97.99,101398.0,90.9546,90.9824,90.9175,90.936,101398.0
2016-03-08 10:20:00,97.99,98.04,97.81,97.82,81864.0,90.936,90.9824,90.769,90.7783,81864.0
2016-03-08 10:25:00,97.81,97.81,97.62,97.66,97091.0,90.769,90.769,90.5927,90.6298,97091.0
2016-03-08 10:30:00,97.65,97.85,97.6,97.85,56167.0,90.6205,90.8061,90.5741,90.8061,56167.0
2016-03-08 10:35:00,97.88,98.03,97.81,97.95,46478.0,90.834,90.9732,90.769,90.8989,46478.0
2016-03-08 10:40:00,97.95,97.95,97.78,97.86,36965.0,90.8989,90.8989,90.7412,90.8154,36965.0
2016-03-08 10:45:00,97.84,98.14,97.78,98.12,75353.0,90.7968,91.0752,90.7412,91.0567,75353.0
2016-03-08 10:50:00,98.12,98.29,98.11,98.14,69929.0,91.0567,91.2144,91.0474,91.0752,69929.0
2016-03-08 10:55:00,98.12,98.14,97.96,97.99,79062.0,91.0567,91.0752,90.9082,90.936,79062.0
2016-03-08 11:00:00,97.99,98.03,97.89,97.97,89766.0,90.936,90.9732,90.8432,90.9175,89766.0
2016-03-08 11:05:00,97.98,98.07,97.93,98.03,85256.0,90.9268,91.0103,90.8804,90.9732,85256.0
2016-03-08 11:10:00,98.03,98.06,97.9,97.93,55201.0,90.9732,91.001,90.8525,90.8804,55201.0
2016-03-08 11:15:00,97.94,98.11,97.92,98.0,40522.0,90.8896,91.0474,90.8711,90.9453,40522.0
2016-03-08 11:20:00,97.99,98.06,97.9,97.97,53443.0,90.936,91.001,90.8525,90.9175,53443.0
2016-03-08 11:25:00,97.98,98.25,97.98,98.12,63202.0,90.9268,91.1773,90.9268,91.0567,63202.0
2016-03-08 11:30:00,98.11,98.25,98.09,98.17,51884.0,91.0474,91.1773,91.0288,91.1031,51884.0
2016-03-08 11:35:00,98.17,98.25,98.13,98.15,33300.0,91.1031,91.1773,91.066,91.0845,33300.0
2016-03-08 11:40:00,98.15,98.27,98.11,98.21,28355.0,91.0845,91.1959,91.0474,91.1402,28355.0
2016-03-08 11:45:00,98.2,98.25,98.05,98.1,28708.0,91.1309,91.1773,90.9917,91.0381,28708.0
2016-03-08 11:50:00,98.09,98.32,98.08,98.24,38087.0,91.0288,91.2423,91.0196,91.168,38087.0
2016-03-08 11:55:00,98.25,98.31,98.14,98.2,42997.0,91.1773,91.233,91.0752,91.1309,42997.0
2016-03-08 12:00:00,98.2,98.21,98.07,98.15,34755.0,91.1309,91.1402,91.0103,91.0845,34755.0
2016-03-08 12:05:00,98.15,98.27,98.1,98.24,93633.0,91.0845,91.1959,91.0381,91.168,93633.0
2016-03-08 12:10:00,98.24,98.35,98.24,98.34,50740.0,91.168,91.2701,91.168,91.2608,50740.0
2016-03-08 12:15:00,98.34,98.67,98.33,98.58,52891.0,91.2608,91.5671,91.2516,91.4836,52891.0
2016-03-08 12:20:00,98.58,98.62,98.53,98.6,44197.0,91.4836,91.5207,91.4372,91.5021,44197.0
2016-03-08 12:25:00,98.6,98.69,98.54,98.59,37672.0,91.5021,91.5856,91.4464,91.4928,37672.0
2016-03-08 12:30:00,98.58,98.59,98.41,98.42,32042.0,91.4836,91.4928,91.3258,91.3351,32042.0
2016-03-08 12:35:00,98.42,98.43,98.32,98.37,25055.0,91.3351,91.3444,91.2423,91.2887,25055.0
2016-03-08 12:40:00,98.34,98.41,98.33,98.37,21820.0,91.2608,91.3258,91.2516,91.2887,21820.0
2016-03-08 12:45:00,98.37,98.45,98.25,98.4,37697.0,91.2887,91.3629,91.1773,91.3165,37697.0
2016-03-08 12:50:00,98.39,98.41,98.34,98.38,30474.0,91.3072,91.3258,91.2608,91.298,30474.0
2016-03-08 12:55:00,98.39,98.49,98.34,98.43,25253.0,91.3072,91.4,91.2608,91.3444,25253.0
2016-03-08 13:00:00,98.43,98.55,98.43,98.53,36153.0,91.3444,91.4557,91.3444,91.4372,36153.0
2016-03-08 13:05:00,98.53,98.64,98.52,98.56,40811.0,91.4372,91.5392,91.4279,91.465,40811.0
2016-03-08 13:10:00,98.54,98.56,98.41,98.46,34146.0,91.4464,91.465,91.3258,91.3722,34146.0
2016-03-08 13:15:00,98.46,98.58,98.43,98.49,32071.0,91.3722,91.4836,91.3444,91.4,32071.0
2016-03-08 13:20:00,98.49,98.64,98.43,98.53,28239.0,91.4,91.5392,91.3444,91.4372,28239.0
2016-03-08 13:25:00,98.53,98.57,98.43,98.46,26556.0,91.4372,91.4743,91.3444,91.3722,26556.0
2016-03-08 13:30:00,98.45,98.46,98.38,98.4,25700.0,91.3629,91.3722,91.298,91.3165,25700.0
2016-03-08 13:35:00,98.4,98.57,98.4,98.5,27181.0,91.3165,91.4743,91.3165,91.4093,27181.0
2016-03-08 13:40:00,98.5,98.57,98.44,98.44,40888.0,91.4093,91.4743,91.3536,91.3536,40888.0
2016-03-08 13:45:00,98.44,98.47,98.41,98.41,40657.0,91.3536,91.3815,91.3258,91.3258,40657.0
2016-03-08 13:50:00,98.41,98.43,98.31,98.34,43731.0,91.3258,91.3444,91.233,91.2608,43731.0
2016-03-08 13:55:00,98.34,98.42,98.33,98.38,38170.0,91.2608,91.3351,91.2516,91.298,38170.0
2016-03-08 14:00:00,98.37,98.42,98.22,98.42,32868.0,91.2887,91.3351,91.1495,91.3351,32868.0
2016-03-08 14:05:00,98.42,98.44,98.35,98.36,23941.0,91.3351,91.3536,91.2701,91.2794,23941.0
2016-03-08 14:10:00,98.36,98.46,98.33,98.41,44916.0,91.2794,91.3722,91.2516,91.3258,44916.0
2016-03-08 14:15:00,98.41,98.42,98.27,98.34,28617.0,91.3258,91.3351,91.1959,91.2608,28617.0
2016-03-08 14:20:00,98.33,98.38,98.22,98.23,45444.0,91.2516,91.298,91.1495,91.1588,45444.0
2016-03-08 14:25:00,98.24,98.3,98.18,98.25,51033.0,91.168,91.2237,91.1124,91.1773,51033.0
2016-03-08 14:30:00,98.25,98.38,98.24,98.37,59968.0,91.1773,91.298,91.168,91.2887,59968.0
2016-03-08 14:35:00,98.37,98.42,98.32,98.35,48079.0,91.2887,91.3351,91.2423,91.2701,48079.0
2016-03-08 14:40:00,98.36,98.36,98.19,98.21,57617.0,91.2794,91.2794,91.1216,91.1402,57617.0
2016-03-08 14:45:00,98.21,98.3,98.2,98.22,48493.0,91.1402,91.2237,91.1309,91.1495,48493.0
2016-03-08 14:50:00,98.21,98.24,98.08,98.12,49257.0,91.1402,91.168,91.0196,91.0567,49257.0
2016-03-08 14:55:00,98.11,98.17,98.06,98.1,52764.0,91.0474,91.1031,91.001,91.0381,52764.0
2016-03-08 15:00:00,98.09,98.13,97.93,97.96,82488.0,91.0288,91.066,90.8804,90.9082,82488.0
2016-03-08 15:05:00,97.97,98.02,97.93,97.98,66586.0,90.9175,90.9639,90.8804,90.9268,66586.0
2016-03-08 15:10:00,97.98,98.04,97.91,97.98,77263.0,90.9268,90.9824,90.8618,90.9268,77263.0
2016-03-08 15:15:00,97.98,98.04,97.81,97.83,61167.0,90.9268,90.9824,90.769,90.7876,61167.0
2016-03-08 15:20:00,97.83,97.94,97.8,97.94,48134.0,90.7876,90.8896,90.7597,90.8896,48134.0
2016-03-08 15:25:00,97.94,97.94,97.74,97.75,98622.0,90.8896,90.8896,90.704,90.7133,98622.0
2016-03-08 15:30:00,97.75,97.88,97.74,97.85,76585.0,90.7133,90.834,90.704,90.8061,76585.0
2016-03-08 15:35:00,97.84,97.94,97.84,97.9,83671.0,90.7968,90.8896,90.7968,90.8525,83671.0
2016-03-08 15:40:00,97.9,98.0,97.86,97.91,131247.0,90.8525,90.9453,90.8154,90.8618,131247.0
2016-03-08 15:45:00,97.91,97.96,97.84,97.89,128587.0,90.8618,90.9082,90.7968,90.8432,128587.0
2016-03-08 15:50:00,97.87,97.89,97.77,97.83,178502.0,90.8247,90.8432,90.7319,90.7876,178502.0
2016-03-08 15:55:00,97.83,97.87,97.68,97.85,352523.0,90.7876,90.8247,90.6484,90.8061,352523.0
2016-03-09 09:30:00,98.0,98.24,97.85,97.99,254860.0,90.9453,91.168,90.8061,90.936,254860.0
2016-03-09 09:35:00,97.98,97.99,97.82,97.95,106840.0,90.9268,90.936,90.7783,90.8989,106840.0
2016-03-09 09:40:00,97.94,97.96,97.77,97.84,117572.0,90.8896,90.9082,90.7319,90.7968,117572.0
2016-03-09 09:45:00,97.84,97.86,97.58,97.75,117034.0,90.7968,90.8154,90.5556,90.7133,117034.0
2016-03-09 09:50:00,97.75,97.76,97.6,97.65,64918.0,90.7133,90.7226,90.5741,90.6205,64918.0
2016-03-09 09:55:00,97.64,97.65,97.36,97.41,101089.0,90.6112,90.6205,90.3514,90.3978,101089.0
2016-03-09 10:00:00,97.39,97.51,97.32,97.39,88476.0,90.3792,90.4906,90.3143,90.3792,88476.0
2016-03-09 10:05:00,97.4,97.42,97.18,97.18,84457.0,90.3885,90.4071,90.1843,90.1843,84457.0
2016-03-09 10:10:00,97.18,97.32,97.13,97.24,60902.0,90.1843,90.3143,90.1379,90.24,60902.0
2016-03-09 10:15:00,97.24,97.26,96.86,96.92,120254.0,90.24,90.2586,89.8874,89.9431,120254.0
2016-03-09 10:20:00,96.93,97.27,96.92,97.2,81519.0,89.9523,90.2679,89.9431,90.2029,81519.0
2016-03-09 10:25:00,97.2,97.44,97.16,97.26,131492.0,90.2029,90.4256,90.1658,90.2586,131492.0
2016-03-09 10:30:00,97.26,97.31,97.14,97.26,122294.0,90.2586,90.305,90.1472,90.2586,122294.0
2016-03-09 10:35:00,97.25,97.4,97.22,97.4,74124.0,90.2493,90.3885,90.2215,90.3885,74124.0
2016-03-09 10:40:00,97.39,97.49,97.37,97.41,59029.0,90.3792,90.472,90.3607,90.3978,59029.0
2016-03-09 10:45:00,97.42,97.46,97.3,97.34,63520.0,90.4071,90.4442,90.2957,90.3328,63520.0
2016-03-09 10:50:00,97.33,97.33,96.9,96.93,75118.0,90.3235,90.3235,89.9245,89.9523,75118.0
2016-03-09 10:55:00,96.93,97.01,96.81,96.99,112724.0,89.9523,90.0266,89.841,90.008,112724.0
2016-03-09 11:00:00,97.0,97.18,96.98,97.04,84144.0,90.0173,90.1843,89.9987,90.0544,84144.0
2016-03-09 11:05:00,97.05,97.1,96.95,97.09,77112.0,90.0637,90.1101,89.9709,90.1008,77112.0
2016-03-09 11:10:00,97.08,97.19,97.04,97.14,87501.0,90.0915,90.1936,90.0544,90.1472,87501.0
2016-03-09 11:15:00,97.13,97.19,97.02,97.14,101560.0,90.1379,90.1936,90.0359,90.1472,101560.0
2016-03-09 11:20:00,97.14,97.32,97.1,97.31,64393.0,90.1472,90.3143,90.1101,90.305,64393.0
2016-03-09 11:25:00,97.31,97.37,97.19,97.28,55846.0,90.305,90.3607,90.1936,90.2771,55846.0
2016-03-09 11:30:00,97.28,97.37,97.25,97.28,73714.0,90.2771,90.3607,90.2493,90.2771,73714.0
2016-03-09 11:35:00,97.28,97.38,97.24,97.34,79937.0,90.2771,90.3699,90.24,90.3328,79937.0
2016-03-09 11:40:00,97.35,97.49,97.35,97.46,72233.0,90.3421,90.472,90.3421,90.4442,72233.0
2016-03-09 11:45:00,97.47,97.51,97.35,97.36,32148.0,90.4535,90.4906,90.3421,90.3514,32148.0
2016-03-09 11:50:00,97.36,97.45,97.29,97.42,49930.0,90.3514,90.4349,90.2864,90.4071,49930.0
2016-03-09 11:55:00,97.41,97.44,97.35,97.4,60047.0,90.3978,90.4256,90.3421,90.3885,60047.0
2016-03-09 12:00:00,97.4,97.41,97.3,97.31,38475.0,90.3885,90.3978,90.2957,90.305,38475.0
2016-03-09 12:05:00,97.3,97.3,97.2,97.22,44775.0,90.2957,90.2957,90.2029,90.2215,44775.0
2016-03-09 12:10:00,97.22,97.23,97.06,97.16,121405.0,90.2215,90.2307,90.073,90.1658,121405.0
2016-03-09 12:15:00,97.16,97.21,97.1,97.17,46788.0,90.1658,90.2122,90.1101,90.1751,46788.0
2016-03-09 12:20:00,97.17,97.32,97.16,97.31,37162.0,90.1751,90.3143,90.1658,90.305,37162.0
2016-03-09 12:25:00,97.32,97.32,97.2,97.25,54580.0,90.3143,90.3143,90.2029,90.2493,54580.0
2016-03-09 12:30:00,97.26,97.29,97.2,97.25,97326.0,90.2586,90.2864,90.2029,90.2493,97326.0
2016-03-09 12:35:00,97.26,97.35,97.24,97.34,31271.0,90.2586,90.3421,90.24,90.3328,31271.0
2016-03-09 12:40:00,97.34,97.41,97.3,97.36,40181.0,90.3328,90.3978,90.2957,90.3514,40181.0
2016-03-09 12:45:00,97.34,97.34,97.22,97.25,33436.0,90.3328,90.3328,90.2215,90.2493,33436.0
2016-03-09 12:50:00,97.23,97.35,97.21,97.25,27412.0,90.2307,90.3421,90.2122,90.2493,27412.0
2016-03-09 12:55:00,97.25,97.3,97.22,97.25,33035.0,90.2493,90.2957,90.2215,90.2493,33035.0
2016-03-09 13:00:00,97.25,97.31,97.21,97.25,31270.0,90.2493,90.305,90.2122,90.2493,31270.0
2016-03-09 13:05:00,97.26,97.27,97.16,97.18,25645.0,90.2586,90.2679,90.1658,90.1843,25645.0
2016-03-09 13:10:00,97.17,97.26,97.12,97.25,37179.0,90.1751,90.2586,90.1287,90.2493,37179.0
2016-03-09 13:15:00,97.25,97.25,97.11,97.17,29077.0,90.2493,90.2493,90.1194,90.1751,29077.0
2016-03-09 13:20:00,97.17,97.17,97.05,97.13,52974.0,90.1751,90.1751,90.0637,90.1379,52974.0
2016-03-09 13:25:00,97.12,97.16,97.05,97.16,57329.0,90.1287,90.1658,90.0637,90.1658,57329.0
2016-03-09 13:30:00,97.15,97.34,97.13,97.33,37716.0,90.1565,90.3328,90.1379,90.3235,37716.0
2016-03-09 13:35:00,97.33,97.51,97.32,97.41,71959.0,90.3235,90.4906,90.3143,90.3978,71959.0
2016-03-09 13:40:00,97.41,97.41,97.25,97.29,26604.0,90.3978,90.3978,90.2493,90.2864,26604.0
2016-03-09 13:45:00,97.29,97.47,97.28,97.43,91241.0,90.2864,90.4535,90.2771,90.4163,91241.0
2016-03-09 13:50:00,97.43,97.54,97.42,97.47,73496.0,90.4163,90.5184,90.4071,90.4535,73496.0
2016-03-09 13:55:00,97.47,97.63,97.46,97.53,91579.0,90.4535,90.602,90.4442,90.5091,91579.0
2016-03-09 14:00:00,97.54,97.64,97.5,97.62,54138.0,90.5184,90.6112,90.4813,90.5927,54138.0
2016-03-09 14:05:00,97.62,97.82,97.61,97.82,90656.0,90.5927,90.7783,90.5834,90.7783,90656.0
2016-03-09 14:10:00,97.82,97.82,97.54,97.55,52411.0,90.7783,90.7783,90.5184,90.5277,52411.0
2016-03-09 14:15:00,97.54,97.65,97.52,97.52,52418.0,90.5184,90.6205,90.4999,90.4999,52418.0
2016-03-09 14:20:00,97.53,97.54,97.37,97.44,89349.0,90.5091,90.5184,90.3607,90.4256,89349.0
2016-03-09 14:25:00,97.44,97.55,97.37,97.54,41010.0,90.4256,90.5277,90.3607,90.5184,41010.0
2016-03-09 14:30:00,97.53,97.58,97.33,97.34,88866.0,90.5091,90.5556,90.3235,90.3328,88866.0
2016-03-09 14:35:00,97.34,97.42,97.22,97.32,51915.0,90.3328,90.4071,90.2215,90.3143,51915.0
2016-03-09 14:40:00,97.31,97.34,97.24,97.34,40160.0,90.305,90.3328,90.24,90.3328,40160.0
2016-03-09 14:45:00,97.35,97.44,97.3,97.4,70603.0,90.3421,90.4256,90.2957,90.3885,70603.0
2016-03-09 14:50:00,97.39,97.45,97.25,97.26,74786.0,90.3792,90.4349,90.2493,90.2586,74786.0
2016-03-09 14:55:00,97.28,97.34,97.23,97.33,53854.0,90.2771,90.3328,90.2307,90.3235,53854.0
2016-03-09 15:00:00,97.33,97.43,97.29,97.4,68298.0,90.3235,90.4163,90.2864,90.3885,68298.0
2016-03-09 15:05:00,97.4,97.44,97.29,97.36,63086.0,90.3885,90.4256,90.2864,90.3514,63086.0
2016-03-09 15:10:00,97.36,97.37,97.19,97.21,49224.0,90.3514,90.3607,90.1936,90.2122,49224.0
2016-03-09 15:15:00,97.21,97.28,97.2,97.24,36334.0,90.2122,90.2771,90.2029,90.24,36334.0
2016-03-09 15:20:00,97.24,97.34,97.21,97.34,77392.0,90.24,90.3328,90.2122,90.3328,77392.0
2016-03-09 15:25:00,97.34,97.48,97.33,97.45,66849.0,90.3328,90.4627,90.3235,90.4349,66849.0
2016-03-09 15:30:00,97.45,97.46,97.31,97.39,91325.0,90.4349,90.4442,90.305,90.3792,91325.0
2016-03-09 15:35:00,97.39,97.44,97.34,97.41,96683.0,90.3792,90.4256,90.3328,90.3978,96683.0
2016-03-09 15:40:00,97.4,97.51,97.34,97.48,111236.0,90.3885,90.4906,90.3328,90.4627,111236.0
2016-03-09 15:45:00,97.48,97.54,97.45,97.46,79913.0,90.4627,90.5184,90.4349,90.4442,79913.0
2016-03-09 15:50:00,97.47,97.5,97.39,97.46,90478.0,90.4535,90.4813,90.3792,90.4442,90478.0
2016-03-09 15:55:00,97.46,97.65,97.44,97.65,207760.0,90.4442,90.6205,90.4256,90.6205,207760.0
2016-03-10 09:30:00,97.94,98.18,97.68,98.07,146219.0,90.8896,91.1124,90.6484,91.0103,146219.0
2016-03-10 09:35:00,98.09,98.09,97.7,98.06,42010.0,91.0288,91.0288,90.6669,91.001,42010.0
2016-03-10 09:40:00,98.06,98.06,97.81,97.95,28770.0,91.001,91.001,90.769,90.8989,28770.0
2016-03-10 09:45:00,97.94,98.05,97.8,98.0,64194.0,90.8896,90.9917,90.7597,90.9453,64194.0
2016-03-10 09:50:00,97.98,98.0,97.82,97.93,39855.0,90.9268,90.9453,90.7783,90.8804,39855.0
2016-03-10 09:55:00,97.92,98.17,97.86,98.12,140196.0,90.8711,91.1031,90.8154,91.0567,140196.0
2016-03-10 10:00:00,98.14,98.42,98.09,98.22,86094.0,91.0752,91.3351,91.0288,91.1495,86094.0
2016-03-10 10:05:00,98.21,98.22,98.09,98.16,30015.0,91.1402,91.1495,91.0288,91.0938,30015.0
2016-03-10 10:10:00,98.16,98.25,98.09,98.23,45143.0,91.0938,91.1773,91.0288,91.1588,45143.0
2016-03-10 10:15:00,98.25,98.34,98.05,98.05,41066.0,91.1773,91.2608,90.9917,90.9917,41066.0
2016-03-10 10:20:00,98.03,98.09,97.86,97.86,46357.0,90.9732,91.0288,90.8154,90.8154,46357.0
2016-03-10 10:25:00,97.86,97.95,97.79,97.8,30782.0,90.8154,90.8989,90.7504,90.7597,30782.0
2016-03-10 10:30:00,97.8,97.83,97.53,97.57,80014.0,90.7597,90.7876,90.5091,90.5463,80014.0
2016-03-10 10:35:00,97.57,97.65,97.32,97.42,80855.0,90.5463,90.6205,90.3143,90.4071,80855.0
2016-03-10 10:40:00,97.42,97.59,97.32,97.57,66390.0,90.4071,90.5648,90.3143,90.5463,66390.0
2016-03-10 10:45:00,97.57,97.58,97.36,97.37,62452.0,90.5463,90.5556,90.3514,90.3607,62452.0
2016-03-10 10:50:00,97.35,97.52,97.32,97.47,30642.0,90.3421,90.4999,90.3143,90.4535,30642.0
2016-03-10 10:55:00,97.46,97.49,97.11,97.15,55511.0,90.4442,90.472,90.1194,90.1565,55511.0
2016-03-10 11:00:00,97.17,97.2,97.06,97.17,46241.0,90.1751,90.2029,90.073,90.1751,46241.0
2016-03-10 11:05:00,97.16,97.36,97.15,97.28,41608.0,90.1658,90.3514,90.1565,90.2771,41608.0
2016-03-10 11:10:00,97.26,97.31,97.08,97.08,72676.0,90.2586,90.305,90.0915,90.0915,72676.0
2016-03-10 11:15:00,97.1,97.15,96.92,96.94,156067.0,90.1101,90.1565,89.9431,89.9616,156067.0
2016-03-10 11:20:00,96.91,96.95,96.69,96.75,71452.0,89.9338,89.9709,89.7296,89.7853,71452.0
2016-03-10 11:25:00,96.72,96.76,96.58,96.64,65849.0,89.7575,89.7946,89.6275,89.6832,65849.0
2016-03-10 11:30:00,96.64,96.69,96.42,96.51,84156.0,89.6832,89.7296,89.4791,89.5626,84156.0
2016-03-10 11:35:00,96.49,96.81,96.45,96.75,43762.0,89.544,89.841,89.5069,89.7853,43762.0
2016-03-10 11:40:00,96.75,96.9,96.74,96.83,30955.0,89.7853,89.9245,89.776,89.8595,30955.0
2016-03-10 11:45:00,96.83,96.97,96.79,96.93,37443.0,89.8595,89.9895,89.8224,89.9523,37443.0
2016-03-10 11:50:00,96.94,96.98,96.83,96.83,30173.0,89.9616,89.9987,89.8595,89.8595,30173.0
2016-03-10 11:55:00,96.83,96.99,96.83,96.83,28186.0,89.8595,90.008,89.8595,89.8595,28186.0
2016-03-10 12:00:00,96.82,97.0,96.81,96.97,56990.0,89.8503,90.0173,89.841,89.9895,56990.0
2016-03-10 12:05:00,96.95,97.01,96.85,96.99,49449.0,89.9709,90.0266,89.8781,90.008,49449.0
2016-03-10 12:10:00,96.99,96.99,96.83,96.84,49883.0,90.008,90.008,89.8595,89.8688,49883.0
2016-03-10 12:15:00,96.83,96.83,96.58,96.61,45174.0,89.8595,89.8595,89.6275,89.6554,45174.0
2016-03-10 12:20:00,96.61,96.68,96.43,96.47,53499.0,89.6554,89.7203,89.4883,89.5255,53499.0
2016-03-10 12:25:00,96.46,96.62,96.46,96.53,51275.0,89.5162,89.6647,89.5162,89.5811,51275.0
2016-03-10 12:30:00,96.52,96.58,96.31,96.47,62897.0,89.5719,89.6275,89.377,89.5255,62897.0
2016-03-10 12:35:00,96.46,96.48,96.17,96.28,45649.0,89.5162,89.5347,89.2471,89.3491,45649.0
2016-03-10 12:40:00,96.27,96.42,96.21,96.25,84030.0,89.3399,89.4791,89.2842,89.3213,84030.0
2016-03-10 12:45:00,96.25,96.45,96.2,96.42,52360.0,89.3213,89.5069,89.2749,89.4791,52360.0
2016-03-10 12:50:00,96.43,96.58,96.35,96.37,41992.0,89.4883,89.6275,89.4141,89.4327,41992.0
2016-03-10 12:55:00,96.36,96.46,96.3,96.35,49354.0,89.4234,89.5162,89.3677,89.4141,49354.0
2016-03-10 13:00:00,96.35,96.37,96.21,96.21,44130.0,89.4141,89.4327,89.2842,89.2842,44130.0
2016-03-10 13:05:00,96.2,96.24,96.02,96.03,55016.0,89.2749,89.312,89.1078,89.1171,55016.0
2016-03-10 13:10:00,96.02,96.03,95.87,95.95,92220.0,89.1078,89.1171,88.9686,89.0429,92220.0
2016-03-10 13:15:00,95.94,96.21,95.94,96.21,30179.0,89.0336,89.2842,89.0336,89.2842,30179.0
2016-03-10 13:20:00,96.22,96.27,96.1,96.25,45696.0,89.2935,89.3399,89.1821,89.3213,45696.0
2016-03-10 13:25:00,96.25,96.56,96.24,96.52,45550.0,89.3213,89.609,89.312,89.5719,45550.0
2016-03-10 13:30:00,96.49,96.52,96.36,96.39,31410.0,89.544,89.5719,89.4234,89.4512,31410.0
2016-03-10 13:35:00,96.39,96.53,96.32,96.47,60307.0,89.4512,89.5811,89.3863,89.5255,60307.0
2016-03-10 13:40:00,96.49,96.5,96.34,96.41,31558.0,89.544,89.5533,89.4048,89.4698,31558.0
2016-03-10 13:45:00,96.4,96.44,96.37,96.37,33905.0,89.4605,89.4976,89.4327,89.4327,33905.0
2016-03-10 13:50:00,96.38,96.53,96.37,96.53,26208.0,89.4419,89.5811,89.4327,89.5811,26208.0
2016-03-10 13:55:00,96.52,96.53,96.39,96.44,36028.0,89.5719,89.5811,89.4512,89.4976,36028.0
2016-03-10 14:00:00,96.43,96.54,96.43,96.51,33324.0,89.4883,89.5904,89.4883,89.5626,33324.0
2016-03-10 14:05:00,96.51,96.55,96.33,96.37,47138.0,89.5626,89.5997,89.3955,89.4327,47138.0
2016-03-10 14:10:00,96.35,96.43,96.34,96.42,25225.0,89.4141,89.4883,89.4048,89.4791,25225.0
2016-03-10 14:15:00,96.41,96.52,96.36,96.52,34530.0,89.4698,89.5719,89.4234,89.5719,34530.0
2016-03-10 14:20:00,96.51,96.68,96.5,96.66,31359.0,89.5626,89.7203,89.5533,89.7018,31359.0
2016-03-10 14:25:00,96.7,96.77,96.61,96.68,39192.0,89.7389,89.8039,89.6554,89.7203,39192.0
2016-03-10 14:30:00,96.68,96.77,96.61,96.7,31666.0,89.7203,89.8039,89.6554,89.7389,31666.0
2016-03-10 14:35:00,96.71,96.72,96.63,96.7,38047.0,89.7482,89.7575,89.6739,89.7389,38047.0
2016-03-10 14:40:00,96.71,96.96,96.71,96.95,45099.0,89.7482,89.9802,89.7482,89.9709,45099.0
2016-03-10 14:45:00,96.93,97.07,96.85,97.05,38731.0,89.9523,90.0823,89.8781,90.0637,38731.0
2016-03-10 14:50:00,97.04,97.09,96.92,96.94,37135.0,90.0544,90.1008,89.9431,89.9616,37135.0
2016-03-10 14:55:00,96.93,96.94,96.8,96.88,31708.0,89.9523,89.9616,89.8317,89.9059,31708.0
2016-03-10 15:00:00,96.88,96.98,96.77,96.82,40097.0,89.9059,89.9987,89.8039,89.8503,40097.0
2016-03-10 15:05:00,96.83,96.94,96.78,96.9,29810.0,89.8595,89.9616,89.8131,89.9245,29810.0
2016-03-10 15:10:00,96.9,96.98,96.78,96.94,43654.0,89.9245,89.9987,89.8131,89.9616,43654.0
2016-03-10 15:15:00,96.96,97.08,96.92,96.98,39474.0,89.9802,90.0915,89.9431,89.9987,39474.0
2016-03-10 15:20:00,96.98,97.01,96.86,97.01,61839.0,89.9987,90.0266,89.8874,90.0266,61839.0
2016-03-10 15:25:00,97.02,97.37,96.97,97.32,70998.0,90.0359,90.3607,89.9895,90.3143,70998.0
2016-03-10 15:30:00,97.3,97.31,97.13,97.17,46872.0,90.2957,90.305,90.1379,90.1751,46872.0
2016-03-10 15:35:00,97.17,97.2,97.03,97.04,47762.0,90.1751,90.2029,90.0451,90.0544,47762.0
2016-03-10 15:40:00,97.05,97.08,96.95,96.97,59611.0,90.0637,90.0915,89.9709,89.9895,59611.0
2016-03-10 15:45:00,96.96,97.0,96.9,96.92,82538.0,89.9802,90.0173,89.9245,89.9431,82538.0
2016-03-10 15:50:00,96.92,96.97,96.86,96.94,154974.0,89.9431,89.9895,89.8874,89.9616,154974.0
2016-03-10 15:55:00,96.93,97.05,96.81,97.04,305270.0,89.9523,90.0637,89.841,90.0544,305270.0
2016-03-11 09:30:00,97.57,97.97,97.54,97.79,196173.0,90.5463,90.9175,90.5184,90.7504,196173.0
2016-03-11 09:35:00,97.78,97.96,97.7,97.89,79690.0,90.7412,90.9082,90.6669,90.8432,79690.0
2016-03-11 09:40:00,97.88,97.88,97.69,97.82,78984.0,90.834,90.834,90.6576,90.7783,78984.0
2016-03-11 09:45:00,97.82,97.93,97.75,97.78,78422.0,90.7783,90.8804,90.7133,90.7412,78422.0
2016-03-11 09:50:00,97.8,98.07,97.8,98.04,155521.0,90.7597,91.0103,90.7597,90.9824,155521.0
2016-03-11 09:55:00,98.02,98.05,97.89,97.93,28985.0,90.9639,90.9917,90.8432,90.8804,28985.0
2016-03-11 10:00:00,97.96,98.07,97.91,98.01,61400.0,90.9082,91.0103,90.8618,90.9546,61400.0
2016-03-11 10:05:00,98.03,98.06,97.83,97.86,60901.0,90.9732,91.001,90.7876,90.8154,60901.0
2016-03-11 10:10:00,97.86,97.95,97.77,97.8,51674.0,90.8154,90.8989,90.7319,90.7597,51674.0
2016-03-11 10:15:00,97.8,97.88,97.76,97.87,39842.0,90.7597,90.834,90.7226,90.8247,39842.0
2016-03-11 10:20:00,97.86,97.96,97.78,97.94,39713.0,90.8154,90.9082,90.7412,90.8896,39713.0
2016-03-11 10:25:00,97.94,97.97,97.84,97.97,48370.0,90.8896,90.9175,90.7968,90.9175,48370.0
2016-03-11 10:30:00,97.97,98.03,97.93,98.01,62817.0,90.9175,90.9732,90.8804,90.9546,62817.0
2016-03-11 10:35:00,98.01,98.14,97.97,98.1,50117.0,90.9546,91.0752,90.9175,91.0381,50117.0
2016-03-11 10:40:00,98.11,98.12,97.97,97.99,67829.0,91.0474,91.0567,90.9175,90.936,67829.0
2016-03-11 10:45:00,98.0,98.2,97.98,98.18,62391.0,90.9453,91.1309,90.9268,91.1124,62391.0
2016-03-11 10:50:00,98.18,98.18,98.08,98.16,49115.0,91.1124,91.1124,91.0196,91.0938,49115.0
2016-03-11 10:55:00,98.16,98.2,98.09,98.19,56686.0,91.0938,91.1309,91.0288,91.1216,56686.0
2016-03-11 11:00:00,98.2,98.3,98.11,98.17,81962.0,91.1309,91.2237,91.0474,91.1031,81962.0
2016-03-11 11:05:00,98.16,98.3,98.16,98.26,32857.0,91.0938,91.2237,91.0938,91.1866,32857.0
2016-03-11 11:10:00,98.25,98.29,98.16,98.22,55993.0,91.1773,91.2144,91.0938,91.1495,55993.0
2016-03-11 11:15:00,98.21,98.33,98.21,98.32,36271.0,91.1402,91.2516,91.1402,91.2423,36271.0
2016-03-11 11:20:00,98.33,98.35,98.22,98.23,49589.0,91.2516,91.2701,91.1495,91.1588,49589.0
2016-03-11 11:25:00,98.24,98.28,98.18,98.19,31948.0,91.168,91.2052,91.1124,91.1216,31948.0
2016-03-11 11:30:00,98.2,98.32,98.09,98.32,62031.0,91.1309,91.2423,91.0288,91.2423,62031.0
2016-03-11 11:35:00,98.29,98.3,98.12,98.16,51797.0,91.2144,91.2237,91.0567,91.0938,51797.0
2016-03-11 11:40:00,98.16,98.16,98.03,98.06,43671.0,91.0938,91.0938,90.9732,91.001,43671.0
2016-03-11 11:45:00,98.06,98.11,98.03,98.11,29511.0,91.001,91.0474,90.9732,91.0474,29511.0
2016-03-11 11:50:00,98.11,98.16,98.1,98.14,33260.0,91.0474,91.0938,91.0381,91.0752,33260.0
2016-03-11 11:55:00,98.14,98.21,98.08,98.1,32005.0,91.0752,91.1402,91.0196,91.0381,32005.0
2016-03-11 12:00:00,98.09,98.15,98.03,98.13,26715.0,91.0288,91.0845,90.9732,91.066,26715.0
2016-03-11 12:05:00,98.14,98.18,98.11,98.11,27073.0,91.0752,91.1124,91.0474,91.0474,27073.0
2016-03-11 12:10:00,98.11,98.14,98.06,98.08,28475.0,91.0474,91.0752,91.001,91.0196,28475.0
2016-03-11 12:15:00,98.08,98.08,97.97,98.06,27471.0,91.0196,91.0196,90.9175,91.001,27471.0
2016-03-11 12:20:00,98.06,98.09,97.97,97.98,27972.0,91.001,91.0288,90.9175,90.9268,27972.0
2016-03-11 12:25:00,97.99,98.0,97.91,97.92,28437.0,90.936,90.9453,90.8618,90.8711,28437.0
2016-03-11 12:30:00,97.92,97.97,97.88,97.89,29368.0,90.8711,90.9175,90.834,90.8432,29368.0
2016-03-11 12:35:00,97.9,97.93,97.86,97.89,30810.0,90.8525,90.8804,90.8154,90.8432,30810.0
2016-03-11 12:40:00,97.9,98.0,97.89,97.97,30729.0,90.8525,90.9453,90.8432,90.9175,30729.0
2016-03-11 12:45:00,97.97,98.0,97.9,97.99,28045.0,90.9175,90.9453,90.8525,90.936,28045.0
2016-03-11 12:50:00,97.98,97.99,97.92,97.95,25216.0,90.9268,90.936,90.8711,90.8989,25216.0
2016-03-11 12:55:00,97.96,98.01,97.91,97.95,48141.0,90.9082,90.9546,90.8618,90.8989,48141.0
2016-03-11 13:00:00,97.94,97.96,97.79,97.82,32831.0,90.8896,90.9082,90.7504,90.7783,32831.0
2016-03-11 13:05:00,97.83,97.84,97.73,97.83,33858.0,90.7876,90.7968,90.6948,90.7876,33858.0
2016-03-11 13:10:00,97.83,97.95,97.82,97.93,36823.0,90.7876,90.8989,90.7783,90.8804,36823.0
2016-03-11 13:15:00,97.93,98.0,97.88,97.97,32659.0,90.8804,90.9453,90.834,90.9175,32659.0
2016-03-11 13:20:00,97.96,98.0,97.91,97.96,45905.0,90.9082,90.9453,90.8618,90.9082,45905.0
2016-03-11 13:25:00,97.96,98.0,97.94,97.97,22873.0,90.9082,90.9453,90.8896,90.9175,22873.0
2016-03-11 13:30:00,97.97,97.98,97.88,97.88,22335.0,90.9175,90.9268,90.834,90.834,22335.0
2016-03-11 13:35:00,97.88,97.88,97.81,97.82,24948.0,90.834,90.834,90.769,90.7783,24948.0
2016-03-11 13:40:00,97.81,97.82,97.7,97.77,55338.0,90.769,90.7783,90.6669,90.7319,55338.0
2016-03-11 13:45:00,97.76,97.79,97.69,97.78,42547.0,90.7226,90.7504,90.6576,90.7412,42547.0
2016-03-11 13:50:00,97.78,97.95,97.78,97.95,37938.0,90.7412,90.8989,90.7412,90.8989,37938.0
2016-03-11 13:55:00,97.95,98.0,97.91,97.92,56849.0,90.8989,90.9453,90.8618,90.8711,56849.0
2016-03-11 14:00:00,97.91,97.99,97.91,97.95,58074.0,90.8618,90.936,90.8618,90.8989,58074.0
2016-03-11 14:05:00,97.95,98.0,97.89,97.91,33766.0,90.8989,90.9453,90.8432,90.8618,33766.0
2016-03-11 14:10:00,97.91,97.97,97.88,97.93,41439.0,90.8618,90.9175,90.834,90.8804,41439.0
2016-03-11 14:15:00,97.92,97.94,97.85,97.9,33186.0,90.8711,90.8896,90.8061,90.8525,33186.0
2016-03-11 14:20:00,97.88,98.01,97.86,97.99,44283.0,90.834,90.9546,90.8154,90.936,44283.0
2016-03-11 14:25:00,98.0,98.01,97.96,98.0,46577.0,90.9453,90.9546,90.9082,90.9453,46577.0
2016-03-11 14:30:00,98.0,98.01,97.9,97.9,39051.0,90.9453,90.9546,90.8525,90.8525,39051.0
2016-03-11 14:35:00,97.9,97.91,97.84,97.84,24610.0,90.8525,90.8618,90.7968,90.7968,24610.0
2016-03-11 14:40:00,97.87,97.88,97.77,97.87,39089.0,90.8247,90.834,90.7319,90.8247,39089.0
2016-03-11 14:45:00,97.87,98.01,97.86,97.97,56912.0,90.8247,90.9546,90.8154,90.9175,56912.0
2016-03-11 14:50:00,97.97,97.98,97.89,97.93,34707.0,90.9175,90.9268,90.8432,90.8804,34707.0
2016-03-11 14:55:00,97.93,97.93,97.8,97.85,32766.0,90.8804,90.8804,90.7597,90.8061,32766.0
2016-03-11 15:00:00,97.86,97.92,97.83,97.88,37738.0,90.8154,90.8711,90.7876,90.834,37738.0
2016-03-11 15:05:00,97.89,97.9,97.84,97.89,100935.0,90.8432,90.8525,90.7968,90.8432,100935.0
2016-03-11 15:10:00,97.9,97.92,97.8,97.81,67907.0,90.8525,90.8711,90.7597,90.769,67907.0
2016-03-11 15:15:00,97.83,97.83,97.75,97.79,42342.0,90.7876,90.7876,90.7133,90.7504,42342.0
2016-03-11 15:20:00,97.79,97.86,97.75,97.83,87171.0,90.7504,90.8154,90.7133,90.7876,87171.0
2016-03-11 15:25:00,97.83,97.83,97.71,97.72,93005.0,90.7876,90.7876,90.6762,90.6855,93005.0
2016-03-11 15:30:00,97.73,97.73,97.62,97.7,121664.0,90.6948,90.6948,90.5927,90.6669,121664.0
2016-03-11 15:35:00,97.71,97.73,97.59,97.64,151109.0,90.6762,90.6948,90.5648,90.6112,151109.0
2016-03-11 15:40:00,97.63,97.84,97.62,97.81,181827.0,90.602,90.7968,90.5927,90.769,181827.0
2016-03-11 15:45:00,97.82,97.85,97.76,97.8,128799.0,90.7783,90.8061,90.7226,90.7597,128799.0
2016-03-11 15:50:00,97.8,97.91,97.79,97.89,121591.0,90.7597,90.8618,90.7504,90.8432,121591.0
2016-03-11 15:55:00,97.89,97.99,97.83,97.94,258699.0,90.8432,90.936,90.7876,90.8896,258699.0
2016-03-14 09:30:00,97.94,98.36,97.84,98.1,192370.0,90.8896,91.2794,90.7968,91.0381,192370.0
2016-03-14 09:35:00,98.11,98.18,97.92,98.12,105196.0,91.0474,91.1124,90.8711,91.0567,105196.0
2016-03-14 09:40:00,98.13,98.18,98.0,98.05,83609.0,91.066,91.1124,90.9453,90.9917,83609.0
2016-03-14 09:45:00,98.06,98.22,97.98,98.2,83478.0,91.001,91.1495,90.9268,91.1309,83478.0
2016-03-14 09:50:00,98.19,98.21,98.0,98.14,74893.0,91.1216,91.1402,90.9453,91.0752,74893.0
2016-03-14 09:55:00,98.14,98.14,97.99,98.01,84152.0,91.0752,91.0752,90.936,90.9546,84152.0
2016-03-14 10:00:00,97.98,98.21,97.91,98.18,42518.0,90.9268,91.1402,90.8618,91.1124,42518.0
2016-03-14 10:05:00,98.17,98.32,98.13,98.29,62946.0,91.1031,91.2423,91.066,91.2144,62946.0
2016-03-14 10:10:00,98.3,98.39,98.23,98.27,74979.0,91.2237,91.3072,91.1588,91.1959,74979.0
2016-03-14 10:15:00,98.26,98.53,98.24,98.47,86852.0,91.1866,91.4372,91.168,91.3815,86852.0
2016-03-14 10:20:00,98.48,98.6,98.47,98.48,70302.0,91.3908,91.5021,91.3815,91.3908,70302.0
2016-03-14 10:25:00,98.47,98.57,98.44,98.46,61156.0,91.3815,91.4743,91.3536,91.3722,61156.0
2016-03-14 10:30:00,98.45,98.65,98.45,98.61,57509.0,91.3629,91.5485,91.3629,91.5114,57509.0
2016-03-14 10:35:00,98.6,98.75,98.6,98.71,53983.0,91.5021,91.6413,91.5021,91.6042,53983.0
2016-03-14 10:40:00,98.72,98.81,98.65,98.81,54974.0,91.6135,91.697,91.5485,91.697,54974.0
2016-03-14 10:45:00,98.81,98.81,98.7,98.73,59367.0,91.697,91.697,91.5949,91.6228,59367.0
2016-03-14 10:50:00,98.73,98.74,98.56,98.59,66196.0,91.6228,91.632,91.465,91.4928,66196.0
2016-03-14 10:55:00,98.57,98.78,98.57,98.78,64918.0,91.4743,91.6692,91.4743,91.6692,64918.0
2016-03-14 11:00:00,98.78,98.9,98.75,98.8,92244.0,91.6692,91.7805,91.6413,91.6877,92244.0
2016-03-14 11:05:00,98.8,98.9,98.78,98.82,58582.0,91.6877,91.7805,91.6692,91.7063,58582.0
2016-03-14 11:10:00,98.81,98.88,98.81,98.85,51726.0,91.697,91.762,91.697,91.7341,51726.0
2016-03-14 11:15:00,98.84,99.0,98.84,98.98,67153.0,91.7248,91.8733,91.7248,91.8548,67153.0
2016-03-14 11:20:00,98.98,99.06,98.96,98.96,105483.0,91.8548,91.929,91.8362,91.8362,105483.0
2016-03-14 11:25:00,98.95,98.95,98.74,98.77,55200.0,91.8269,91.8269,91.632,91.6599,55200.0
2016-03-14 11:30:00,98.77,98.81,98.68,98.76,34675.0,91.6599,91.697,91.5764,91.6506,34675.0
2016-03-14 11:35:00,98.75,98.89,98.7,98.88,35667.0,91.6413,91.7712,91.5949,91.762,35667.0
2016-03-14 11:40:00,98.88,98.92,98.81,98.81,28419.0,91.762,91.7991,91.697,91.697,28419.0
2016-03-14 11:45:00,98.8,98.91,98.78,98.84,32762.0,91.6877,91.7898,91.6692,91.7248,32762.0
2016-03-14 11:50:00,98.85,98.92,98.78,98.83,100662.0,91.7341,91.7991,91.6692,91.7156,100662.0
2016-03-14 11:55:00,98.81,98.83,98.69,98.74,38235.0,91.697,91.7156,91.5856,91.632,38235.0
2016-03-14 12:00:00,98.75,98.78,98.62,98.64,40626.0,91.6413,91.6692,91.5207,91.5392,40626.0
2016-03-14 12:05:00,98.65,98.7,98.58,98.66,38772.0,91.5485,91.5949,91.4836,91.5578,38772.0
2016-03-14 12:10:00,98.66,98.83,98.66,98.77,51700.0,91.5578,91.7156,91.5578,91.6599,51700.0
2016-03-14 12:15:00,98.78,98.99,98.78,98.97,34317.0,91.6692,91.864,91.6692,91.8455,34317.0
2016-03-14 12:20:00,98.96,98.99,98.91,98.92,25871.0,91.8362,91.864,91.7898,91.7991,25871.0
2016-03-14 12:25:00,98.93,98.93,98.81,98.81,22897.0,91.8084,91.8084,91.697,91.697,22897.0
2016-03-14 12:30:00,98.82,98.89,98.79,98.88,16641.0,91.7063,91.7712,91.6784,91.762,16641.0
2016-03-14 12:35:00,98.89,98.91,98.8,98.87,24999.0,91.7712,91.7898,91.6877,91.7527,24999.0
2016-03-14 12:40:00,98.87,98.94,98.86,98.92,39322.0,91.7527,91.8176,91.7434,91.7991,39322.0
2016-03-14 12:45:00,98.93,98.93,98.84,98.84,23412.0,91.8084,91.8084,91.7248,91.7248,23412.0
2016-03-14 12:50:00,98.84,98.97,98.83,98.97,33781.0,91.7248,91.8455,91.7156,91.8455,33781.0
2016-03-14 12:55:00,98.97,99.07,98.97,99.06,44596.0,91.8455,91.9383,91.8455,91.929,44596.0
2016-03-14 13:00:00,99.07,99.1,99.0,99.04,47418.0,91.9383,91.9661,91.8733,91.9104,47418.0
2016-03-14 13:05:00,99.05,99.08,98.99,99.05,32237.0,91.9197,91.9476,91.864,91.9197,32237.0
2016-03-14 13:10:00,99.06,99.07,98.92,98.94,41755.0,91.929,91.9383,91.7991,91.8176,41755.0
2016-03-14 13:15:00,98.95,99.05,98.95,99.05,31088.0,91.8269,91.9197,91.8269,91.9197,31088.0
2016-03-14 13:20:00,99.05,99.08,99.01,99.04,102098.0,91.9197,91.9476,91.8826,91.9104,102098.0
2016-03-14 13:25:00,99.04,99.06,98.92,98.94,112029.0,91.9104,91.929,91.7991,91.8176,112029.0
2016-03-14 13:30:00,98.92,98.94,98.89,98.92,70786.0,91.7991,91.8176,91.7712,91.7991,70786.0
2016-03-14 13:35:00,98.93,99.01,98.9,98.99,61108.0,91.8084,91.8826,91.7805,91.864,61108.0
2016-03-14 13:40:00,98.99,99.0,98.93,98.97,151562.0,91.864,91.8733,91.8084,91.8455,151562.0
2016-03-14 13:45:00,98.98,98.98,98.78,98.8,29946.0,91.8548,91.8548,91.6692,91.6877,29946.0
2016-03-14 13:50:00,98.79,98.82,98.73,98.77,33836.0,91.6784,91.7063,91.6228,91.6599,33836.0
2016-03-14 13:55:00,98.77,98.79,98.73,98.76,41533.0,91.6599,91.6784,91.6228,91.6506,41533.0
2016-03-14 14:00:00,98.76,98.76,98.66,98.74,50948.0,91.6506,91.6506,91.5578,91.632,50948.0
2016-03-14 14:05:00,98.73,98.74,98.66,98.72,55863.0,91.6228,91.632,91.5578,91.6135,55863.0
2016-03-14 14:10:00,98.72,98.77,98.68,98.71,49785.0,91.6135,91.6599,91.5764,91.6042,49785.0
2016-03-14 14:15:00,98.71,98.85,98.69,98.83,37697.0,91.6042,91.7341,91.5856,91.7156,37697.0
2016-03-14 14:20:00,98.82,98.93,98.8,98.87,52888.0,91.7063,91.8084,91.6877,91.7527,52888.0
2016-03-14 14:25:00,98.89,98.91,98.75,98.82,40242.0,91.7712,91.7898,91.6413,91.7063,40242.0
2016-03-14 14:30:00,98.81,98.81,98.72,98.76,60685.0,91.697,91.697,91.6135,91.6506,60685.0
2016-03-14 14:35:00,98.77,98.81,98.71,98.78,59175.0,91.6599,91.697,91.6042,91.6692,59175.0
2016-03-14 14:40:00,98.78,98.9,98.78,98.84,36701.0,91.6692,91.7805,91.6692,91.7248,36701.0
2016-03-14 14:45:00,98.84,98.92,98.82,98.92,28856.0,91.7248,91.7991,91.7063,91.7991,28856.0
2016-03-14 14:50:00,98.92,98.92,98.81,98.84,31574.0,91.7991,91.7991,91.697,91.7248,31574.0
2016-03-14 14:55:00,98.84,98.9,98.83,98.89,28516.0,91.7248,91.7805,91.7156,91.7712,28516.0
2016-03-14 15:00:00,98.88,98.96,98.86,98.93,36757.0,91.762,91.8362,91.7434,91.8084,36757.0
2016-03-14 15:05:00,98.93,98.96,98.9,98.91,57895.0,91.8084,91.8362,91.7805,91.7898,57895.0
2016-03-14 15:10:00,98.92,98.97,98.89,98.96,62657.0,91.7991,91.8455,91.7712,91.8362,62657.0
2016-03-14 15:15:00,98.95,99.01,98.9,98.97,101519.0,91.8269,91.8826,91.7805,91.8455,101519.0
2016-03-14 15:20:00,98.96,99.03,98.94,99.01,65853.0,91.8362,91.9012,91.8176,91.8826,65853.0
2016-03-14 15:25:00,99.01,99.22,99.0,99.1,92048.0,91.8826,92.0775,91.8733,91.9661,92048.0
2016-03-14 15:30:00,99.09,99.1,98.94,98.98,103737.0,91.9569,91.9661,91.8176,91.8548,103737.0
2016-03-14 15:35:00,98.96,99.09,98.96,99.05,114441.0,91.8362,91.9569,91.8362,91.9197,114441.0
2016-03-14 15:40:00,99.04,99.1,98.99,99.01,146640.0,91.9104,91.9661,91.864,91.8826,146640.0
2016-03-14 15:45:00,99.01,99.03,98.94,98.98,117374.0,91.8826,91.9012,91.8176,91.8548,117374.0
2016-03-14 15:50:00,98.96,98.97,98.88,98.89,103136.0,91.8362,91.8455,91.762,91.7712,103136.0
2016-03-14 15:55:00,98.89,98.96,98.81,98.81,185110.0,91.7712,91.8362,91.697,91.697,185110.0
2016-03-15 09:30:00,98.05,98.23,97.9,98.09,177574.0,90.9917,91.1588,90.8525,91.0288,177574.0
2016-03-15 09:35:00,98.09,98.1,97.58,97.77,152286.0,91.0288,91.0381,90.5556,90.7319,152286.0
2016-03-15 09:40:00,97.77,97.96,97.71,97.92,114728.0,90.7319,90.9082,90.6762,90.8711,114728.0
2016-03-15 09:45:00,97.92,98.05,97.81,97.94,195860.0,90.8711,90.9917,90.769,90.8896,195860.0
2016-03-15 09:50:00,97.94,97.96,97.83,97.83,112893.0,90.8896,90.9082,90.7876,90.7876,112893.0
2016-03-15 09:55:00,97.83,97.84,97.53,97.58,90854.0,90.7876,90.7968,90.5091,90.5556,90854.0
2016-03-15 10:00:00,97.57,97.63,97.39,97.55,137613.0,90.5463,90.602,90.3792,90.5277,137613.0
2016-03-15 10:05:00,97.55,97.69,97.45,97.47,51529.0,90.5277,90.6576,90.4349,90.4535,51529.0
2016-03-15 10:10:00,97.49,97.74,97.47,97.74,71347.0,90.472,90.704,90.4535,90.704,71347.0
2016-03-15 10:15:00,97.76,97.83,97.68,97.74,42709.0,90.7226,90.7876,90.6484,90.704,42709.0
2016-03-15 10:20:00,97.75,98.01,97.74,97.98,44581.0,90.7133,90.9546,90.704,90.9268,44581.0
2016-03-15 10:25:00,97.98,98.17,97.92,98.17,65524.0,90.9268,91.1031,90.8711,91.1031,65524.0
2016-03-15 10:30:00,98.16,98.33,98.13,98.16,67976.0,91.0938,91.2516,91.066,91.0938,67976.0
2016-03-15 10:35:00,98.17,98.33,98.15,98.25,36494.0,91.1031,91.2516,91.0845,91.1773,36494.0
2016-03-15 10:40:00,98.25,98.26,98.11,98.15,72356.0,91.1773,91.1866,91.0474,91.0845,72356.0
2016-03-15 10:45:00,98.15,98.15,97.97,97.97,61135.0,91.0845,91.0845,90.9175,90.9175,61135.0
2016-03-15 10:50:00,97.98,98.05,97.9,97.98,81135.0,90.9268,90.9917,90.8525,90.9268,81135.0
2016-03-15 10:55:00,97.99,98.07,97.99,98.06,39015.0,90.936,91.0103,90.936,91.001,39015.0
2016-03-15 11:00:00,98.06,98.08,98.01,98.02,33782.0,91.001,91.0196,90.9546,90.9639,33782.0
2016-03-15 11:05:00,98.02,98.04,97.94,97.96,71368.0,90.9639,90.9824,90.8896,90.9082,71368.0
2016-03-15 11:10:00,97.96,98.0,97.89,97.94,53240.0,90.9082,90.9453,90.8432,90.8896,53240.0
2016-03-15 11:15:00,97.94,97.98,97.85,97.89,51314.0,90.8896,90.9268,90.8061,90.8432,51314.0
2016-03-15 11:20:00,97.9,97.98,97.87,97.9,82368.0,90.8525,90.9268,90.8247,90.8525,82368.0
2016-03-15 11:25:00,97.9,97.99,97.82,97.97,53682.0,90.8525,90.936,90.7783,90.9175,53682.0
2016-03-15 11:30:00,97.97,98.04,97.92,97.96,34744.0,90.9175,90.9824,90.8711,90.9082,34744.0
2016-03-15 11:35:00,97.96,98.03,97.96,98.0,29274.0,90.9082,90.9732,90.9082,90.9453,29274.0
2016-03-15 11:40:00,98.0,98.03,97.97,98.0,42148.0,90.9453,90.9732,90.9175,90.9453,42148.0
2016-03-15 11:45:00,97.99,98.07,97.97,98.06,31038.0,90.936,91.0103,90.9175,91.001,31038.0
2016-03-15 11:50:00,98.07,98.07,97.88,97.94,111029.0,91.0103,91.0103,90.834,90.8896,111029.0
2016-03-15 11:55:00,97.93,98.01,97.9,97.94,58540.0,90.8804,90.9546,90.8525,90.8896,58540.0
2016-03-15 12:00:00,97.94,97.97,97.8,97.81,52026.0,90.8896,90.9175,90.7597,90.769,52026.0
2016-03-15 12:05:00,97.8,97.9,97.75,97.79,53438.0,90.7597,90.8525,90.7133,90.7504,53438.0
2016-03-15 12:10:00,97.79,97.86,97.79,97.83,39247.0,90.7504,90.8154,90.7504,90.7876,39247.0
2016-03-15 12:15:00,97.82,97.87,97.76,97.8,57595.0,90.7783,90.8247,90.7226,90.7597,57595.0
2016-03-15 12:20:00,97.8,97.8,97.62,97.68,83355.0,90.7597,90.7597,90.5927,90.6484,83355.0
2016-03-15 12:25:00,97.69,97.81,97.68,97.8,39511.0,90.6576,90.769,90.6484,90.7597,39511.0
2016-03-15 12:30:00,97.81,97.83,97.66,97.67,34050.0,90.769,90.7876,90.6298,90.6391,34050.0
2016-03-15 12:35:00,97.68,97.8,97.68,97.71,44314.0,90.6484,90.7597,90.6484,90.6762,44314.0
2016-03-15 12:40:00,97.71,97.83,97.71,97.82,31572.0,90.6762,90.7876,90.6762,90.7783,31572.0
2016-03-15 12:45:00,97.82,97.82,97.73,97.77,28782.0,90.7783,90.7783,90.6948,90.7319,28782.0
2016-03-15 12:50:00,97.77,97.82,97.77,97.78,37457.0,90.7319,90.7783,90.7319,90.7412,37457.0
2016-03-15 12:55:00,97.78,97.81,97.77,97.77,28657.0,90.7412,90.769,90.7319,90.7319,28657.0
2016-03-15 13:00:00,97.76,97.8,97.75,97.76,24672.0,90.7226,90.7597,90.7133,90.7226,24672.0
2016-03-15 13:05:00,97.76,97.83,97.75,97.75,32886.0,90.7226,90.7876,90.7133,90.7133,32886.0
2016-03-15 13:10:00,97.74,97.75,97.63,97.64,32341.0,90.704,90.7133,90.602,90.6112,32341.0
2016-03-15 13:15:00,97.64,97.69,97.59,97.69,60452.0,90.6112,90.6576,90.5648,90.6576,60452.0
2016-03-15 13:20:00,97.7,97.8,97.69,97.79,44411.0,90.6669,90.7597,90.6576,90.7504,44411.0
2016-03-15 13:25:00,97.79,97.83,97.74,97.74,39323.0,90.7504,90.7876,90.704,90.704,39323.0
2016-03-15 13:30:00,97.74,97.8,97.66,97.67,73287.0,90.704,90.7597,90.6298,90.6391,73287.0
2016-03-15 13:35:00,97.67,97.75,97.66,97.73,39773.0,90.6391,90.7133,90.6298,90.6948,39773.0
2016-03-15 13:40:00,97.73,97.74,97.67,97.68,42359.0,90.6948,90.704,90.6391,90.6484,42359.0
2016-03-15 13:45:00,97.68,97.72,97.63,97.7,28297.0,90.6484,90.6855,90.602,90.6669,28297.0
2016-03-15 13:50:00,97.71,97.74,97.66,97.74,28565.0,90.6762,90.704,90.6298,90.704,28565.0
2016-03-15 13:55:00,97.73,97.74,97.67,97.7,26845.0,90.6948,90.704,90.6391,90.6669,26845.0
2016-03-15 14:00:00,97.71,97.73,97.67,97.69,29121.0,90.6762,90.6948,90.6391,90.6576,29121.0
2016-03-15 14:05:00,97.7,97.74,97.68,97.73,23054.0,90.6669,90.704,90.6484,90.6948,23054.0
2016-03-15 14:10:00,97.73,97.76,97.69,97.75,90089.0,90.6948,90.7226,90.6576,90.7133,90089.0
2016-03-15 14:15:00,97.75,97.83,97.71,97.77,51473.0,90.7133,90.7876,90.6762,90.7319,51473.0
2016-03-15 14:20:00,97.77,97.78,97.71,97.72,30129.0,90.7319,90.7412,90.6762,90.6855,30129.0
2016-03-15 14:25:00,97.72,97.77,97.68,97.69,50582.0,90.6855,90.7319,90.6484,90.6576,50582.0
2016-03-15 14:30:00,97.69,97.77,97.65,97.77,46739.0,90.6576,90.7319,90.6205,90.7319,46739.0
2016-03-15 14:35:00,97.78,97.8,97.68,97.76,43374.0,90.7412,90.7597,90.6484,90.7226,43374.0
2016-03-15 14:40:00,97.76,97.82,97.7,97.73,34781.0,90.7226,90.7783,90.6669,90.6948,34781.0
2016-03-15 14:45:00,97.74,97.79,97.7,97.78,56663.0,90.704,90.7504,90.6669,90.7412,56663.0
2016-03-15 14:50:00,97.78,97.83,97.75,97.83,28544.0,90.7412,90.7876,90.7133,90.7876,28544.0
2016-03-15 14:55:00,97.83,97.83,97.79,97.83,53748.0,90.7876,90.7876,90.7504,90.7876,53748.0
2016-03-15 15:00:00,97.83,97.88,97.8,97.86,48702.0,90.7876,90.834,90.7597,90.8154,48702.0
2016-03-15 15:05:00,97.85,97.9,97.84,97.86,39315.0,90.8061,90.8525,90.7968,90.8154,39315.0
2016-03-15 15:10:00,97.86,97.99,97.85,97.97,41390.0,90.8154,90.936,90.8061,90.9175,41390.0
2016-03-15 15:15:00,97.98,98.04,97.93,98.02,55865.0,90.9268,90.9824,90.8804,90.9639,55865.0
2016-03-15 15:20:00,98.02,98.07,97.99,98.04,61555.0,90.9639,91.0103,90.936,90.9824,61555.0
2016-03-15 15:25:00,98.06,98.08,97.93,98.0,63449.0,91.001,91.0196,90.8804,90.9453,63449.0
2016-03-15 15:30:00,98.0,98.01,97.88,97.9,85935.0,90.9453,90.9546,90.834,90.8525,85935.0
2016-03-15 15:35:00,97.9,98.01,97.9,98.01,73980.0,90.8525,90.9546,90.8525,90.9546,73980.0
2016-03-15 15:40:00,98.01,98.07,97.95,97.99,101693.0,90.9546,91.0103,90.8989,90.936,101693.0
2016-03-15 15:45:00,97.99,98.1,97.98,98.02,89518.0,90.936,91.0381,90.9268,90.9639,89518.0
2016-03-15 15:50:00,98.03,98.17,98.02,98.17,127414.0,90.9732,91.1031,90.9639,91.1031,127414.0
2016-03-15 15:55:00,98.16,98.24,98.11,98.24,216979.0,91.0938,91.168,91.0474,91.168,216979.0
2016-03-16 09:30:00,98.16,98.35,98.15,98.3,113271.0,91.0938,91.2701,91.0845,91.2237,113271.0
2016-03-16 09:35:00,98.28,98.68,98.25,98.66,49654.0,91.2052,91.5764,91.1773,91.5578,49654.0
2016-03-16 09:40:00,98.64,98.65,98.48,98.49,35649.0,91.5392,91.5485,91.3908,91.4,35649.0
2016-03-16 09:45:00,98.5,98.81,98.5,98.79,85684.0,91.4093,91.697,91.4093,91.6784,85684.0
2016-03-16 09:50:00,98.8,98.96,98.79,98.93,42328.0,91.6877,91.8362,91.6784,91.8084,42328.0
2016-03-16 09:55:00,98.93,99.02,98.9,98.91,68050.0,91.8084,91.8919,91.7805,91.7898,68050.0
2016-03-16 10:00:00,98.91,98.92,98.78,98.83,44087.0,91.7898,91.7991,91.6692,91.7156,44087.0
2016-03-16 10:05:00,98.81,98.97,98.78,98.96,21424.0,91.697,91.8455,91.6692,91.8362,21424.0
2016-03-16 10:10:00,98.98,99.07,98.9,99.06,76367.0,91.8548,91.9383,91.7805,91.929,76367.0
2016-03-16 10:15:00,99.06,99.08,99.0,99.04,33020.0,91.929,91.9476,91.8733,91.9104,33020.0
2016-03-16 10:20:00,99.03,99.05,99.0,99.0,67326.0,91.9012,91.9197,91.8733,91.8733,67326.0
2016-03-16 10:25:00,99.0,99.06,98.95,99.0,35000.0,91.8733,91.929,91.8269,91.8733,35000.0
2016-03-16 10:30:00,98.99,99.05,98.93,98.94,40817.0,91.864,91.9197,91.8084,91.8176,40817.0
2016-03-16 10:35:00,98.94,98.97,98.75,98.76,69452.0,91.8176,91.8455,91.6413,91.6506,69452.0
2016-03-16 10:40:00,98.76,98.85,98.76,98.81,36352.0,91.6506,91.7341,91.6506,91.697,36352.0
2016-03-16 10:45:00,98.82,98.84,98.66,98.68,30559.0,91.7063,91.7248,91.5578,91.5764,30559.0
2016-03-16 10:50:00,98.68,98.68,98.54,98.58,65951.0,91.5764,91.5764,91.4464,91.4836,65951.0
2016-03-16 10:55:00,98.59,98.59,98.4,98.47,82846.0,91.4928,91.4928,91.3165,91.3815,82846.0
2016-03-16 11:00:00,98.48,98.53,98.41,98.48,50279.0,91.3908,91.4372,91.3258,91.3908,50279.0
2016-03-16 11:05:00,98.48,98.52,98.45,98.46,34424.0,91.3908,91.4279,91.3629,91.3722,34424.0
2016-03-16 11:10:00,98.47,98.49,98.38,98.4,42781.0,91.3815,91.4,91.298,91.3165,42781.0
2016-03-16 11:15:00,98.41,98.61,98.4,98.54,31917.0,91.3258,91.5114,91.3165,91.4464,31917.0
2016-03-16 11:20:00,98.52,98.56,98.5,98.51,40907.0,91.4279,91.465,91.4093,91.4186,40907.0
2016-03-16 11:25:00,98.51,98.56,98.49,98.53,30843.0,91.4186,91.465,91.4,91.4372,30843.0
2016-03-16 11:30:00,98.54,98.68,98.53,98.62,27571.0,91.4464,91.5764,91.4372,91.5207,27571.0
2016-03-16 11:35:00,98.61,98.65,98.56,98.61,31982.0,91.5114,91.5485,91.465,91.5114,31982.0
2016-03-16 11:40:00,98.62,98.62,98.51,98.51,38108.0,91.5207,91.5207,91.4186,91.4186,38108.0
2016-03-16 11:45:00,98.52,98.52,98.45,98.48,39515.0,91.4279,91.4279,91.3629,91.3908,39515.0
2016-03-16 11:50:00,98.48,98.49,98.38,98.4,38816.0,91.3908,91.4,91.298,91.3165,38816.0
2016-03-16 11:55:00,98.4,98.41,98.32,98.39,31833.0,91.3165,91.3258,91.2423,91.3072,31833.0
2016-03-16 12:00:00,98.39,98.43,98.34,98.34,46620.0,91.3072,91.3444,91.2608,91.2608,46620.0
2016-03-16 12:05:00,98.34,98.5,98.32,98.43,51283.0,91.2608,91.4093,91.2423,91.3444,51283.0
2016-03-16 12:10:00,98.44,98.44,98.36,98.36,33099.0,91.3536,91.3536,91.2794,91.2794,33099.0
2016-03-16 12:15:00,98.37,98.45,98.37,98.44,13604.0,91.2887,91.3629,91.2887,91.3536,13604.0
2016-03-16 12:20:00,98.45,98.5,98.4,98.42,44770.0,91.3629,91.4093,91.3165,91.3351,44770.0
2016-03-16 12:25:00,98.41,98.43,98.37,98.39,19283.0,91.3258,91.3444,91.2887,91.3072,19283.0
2016-03-16 12:30:00,98.42,98.42,98.36,98.39,21625.0,91.3351,91.3351,91.2794,91.3072,21625.0
2016-03-16 12:35:00,98.39,98.41,98.31,98.32,27359.0,91.3072,91.3258,91.233,91.2423,27359.0
2016-03-16 12:40:00,98.32,98.33,98.21,98.21,55554.0,91.2423,91.2516,91.1402,91.1402,55554.0
2016-03-16 12:45:00,98.22,98.23,98.04,98.07,55248.0,91.1495,91.1588,90.9824,91.0103,55248.0
2016-03-16 12:50:00,98.06,98.11,98.03,98.08,31092.0,91.001,91.0474,90.9732,91.0196,31092.0
2016-03-16 12:55:00,98.08,98.1,97.99,98.01,59885.0,91.0196,91.0381,90.936,90.9546,59885.0
2016-03-16 13:00:00,98.01,98.07,97.98,98.01,55849.0,90.9546,91.0103,90.9268,90.9546,55849.0
2016-03-16 13:05:00,98.02,98.03,97.96,98.0,25237.0,90.9639,90.9732,90.9082,90.9453,25237.0
2016-03-16 13:10:00,98.01,98.01,97.75,97.78,76085.0,90.9546,90.9546,90.7133,90.7412,76085.0
2016-03-16 13:15:00,97.78,97.78,97.68,97.72,84121.0,90.7412,90.7412,90.6484,90.6855,84121.0
2016-03-16 13:20:00,97.72,97.76,97.57,97.6,105562.0,90.6855,90.7226,90.5463,90.5741,105562.0
2016-03-16 13:25:00,97.6,97.79,97.58,97.62,106224.0,90.5741,90.7504,90.5556,90.5927,106224.0
2016-03-16 13:30:00,97.61,97.8,97.47,97.63,128582.0,90.5834,90.7597,90.4535,90.602,128582.0
2016-03-16 13:35:00,97.63,97.73,97.62,97.65,44305.0,90.602,90.6948,90.5927,90.6205,44305.0
2016-03-16 13:40:00,97.66,97.75,97.66,97.74,30755.0,90.6298,90.7133,90.6298,90.704,30755.0
2016-03-16 13:45:00,97.73,97.81,97.71,97.74,51704.0,90.6948,90.769,90.6762,90.704,51704.0
2016-03-16 13:50:00,97.75,97.84,97.68,97.79,48536.0,90.7133,90.7968,90.6484,90.7504,48536.0
2016-03-16 13:55:00,97.8,97.93,97.69,97.89,88477.0,90.7597,90.8804,90.6576,90.8432,88477.0
2016-03-16 14:00:00,97.9,98.6,97.89,98.35,170295.0,90.8525,91.5021,90.8432,91.2701,170295.0
2016-03-16 14:05:00,98.36,98.67,98.33,98.52,71620.0,91.2794,91.5671,91.2516,91.4279,71620.0
2016-03-16 14:10:00,98.54,98.54,98.17,98.17,68340.0,91.4464,91.4464,91.1031,91.1031,68340.0
2016-03-16 14:15:00,98.18,98.38,98.18,98.27,44728.0,91.1124,91.298,91.1124,91.1959,44728.0
2016-03-16 14:20:00,98.25,98.5,98.22,98.37,58397.0,91.1773,91.4093,91.1495,91.2887,58397.0
2016-03-16 14:25:00,98.38,98.63,98.36,98.47,102724.0,91.298,91.53,91.2794,91.3815,102724.0
2016-03-16 14:30:00,98.49,98.59,98.43,98.56,92607.0,91.4,91.4928,91.3444,91.465,92607.0
2016-03-16 14:35:00,98.56,98.67,98.48,98.67,65289.0,91.465,91.5671,91.3908,91.5671,65289.0
2016-03-16 14:40:00,98.66,98.95,98.64,98.95,89172.0,91.5578,91.8269,91.5392,91.8269,89172.0
2016-03-16 14:45:00,98.95,98.99,98.82,98.93,104413.0,91.8269,91.864,91.7063,91.8084,104413.0
2016-03-16 14:50:00,98.95,98.98,98.87,98.89,67801.0,91.8269,91.8548,91.7527,91.7712,67801.0
2016-03-16 14:55:00,98.9,98.95,98.75,98.76,164093.0,91.7805,91.8269,91.6413,91.6506,164093.0
2016-03-16 15:00:00,98.75,98.78,98.64,98.75,83186.0,91.6413,91.6692,91.5392,91.6413,83186.0
2016-03-16 15:05:00,98.74,98.8,98.7,98.71,63287.0,91.632,91.6877,91.5949,91.6042,63287.0
2016-03-16 15:10:00,98.71,98.76,98.54,98.64,90873.0,91.6042,91.6506,91.4464,91.5392,90873.0
2016-03-16 15:15:00,98.63,98.75,98.61,98.65,37270.0,91.53,91.6413,91.5114,91.5485,37270.0
2016-03-16 15:20:00,98.64,98.65,98.41,98.51,97351.0,91.5392,91.5485,91.3258,91.4186,97351.0
2016-03-16 15:25:00,98.5,98.61,98.46,98.48,62287.0,91.4093,91.5114,91.3722,91.3908,62287.0
2016-03-16 15:30:00,98.49,98.54,98.44,98.49,115489.0,91.4,91.4464,91.3536,91.4,115489.0
2016-03-16 15:35:00,98.49,98.63,98.46,98.58,145063.0,91.4,91.53,91.3722,91.4836,145063.0
2016-03-16 15:40:00,98.58,98.65,98.55,98.56,71437.0,91.4836,91.5485,91.4557,91.465,71437.0
2016-03-16 15:45:00,98.56,98.6,98.53,98.6,81652.0,91.465,91.5021,91.4372,91.5021,81652.0
2016-03-16 15:50:00,98.58,98.62,98.47,98.48,83895.0,91.4836,91.5207,91.3815,91.3908,83895.0
2016-03-16 15:55:00,98.48,98.5,98.37,98.46,281481.0,91.3908,91.4093,91.2887,91.3722,281481.0
2016-03-17 09:30:00,98.28,98.88,98.28,98.8,283543.0,91.2052,91.762,91.2052,91.6877,283543.0
2016-03-17 09:35:00,98.84,98.96,98.68,98.88,50498.0,91.7248,91.8362,91.5764,91.762,50498.0
2016-03-17 09:40:00,98.9,98.93,98.68,98.89,79052.0,91.7805,91.8084,91.5764,91.7712,79052.0
2016-03-17 09:45:00,98.87,98.95,98.8,98.81,77194.0,91.7527,91.8269,91.6877,91.697,77194.0
2016-03-17 09:50:00,98.82,98.98,98.76,98.97,52504.0,91.7063,91.8548,91.6506,91.8455,52504.0
2016-03-17 09:55:00,98.96,99.08,98.92,99.08,111227.0,91.8362,91.9476,91.7991,91.9476,111227.0
2016-03-17 10:00:00,99.06,99.14,98.88,99.12,69525.0,91.929,92.0033,91.762,91.9847,69525.0
2016-03-17 10:05:00,99.11,99.32,99.08,99.21,187225.0,91.9754,92.1703,91.9476,92.0682,187225.0
2016-03-17 10:10:00,99.22,99.39,99.11,99.34,83610.0,92.0775,92.2353,91.9754,92.1889,83610.0
2016-03-17 10:15:00,99.35,99.36,99.25,99.3,63670.0,92.1981,92.2074,92.1053,92.1517,63670.0
2016-03-17 10:20:00,99.3,99.38,99.23,99.37,71325.0,92.1517,92.226,92.0868,92.2167,71325.0
2016-03-17 10:25:00,99.37,99.58,99.34,99.56,230371.0,92.2167,92.4116,92.1889,92.393,230371.0
2016-03-17 10:30:00,99.56,99.59,99.44,99.51,68178.0,92.393,92.4209,92.2817,92.3466,68178.0
2016-03-17 10:35:00,99.51,99.58,99.49,99.58,52710.0,92.3466,92.4116,92.3281,92.4116,52710.0
2016-03-17 10:40:00,99.58,99.74,99.57,99.71,66313.0,92.4116,92.5601,92.4023,92.5322,66313.0
2016-03-17 10:45:00,99.72,99.76,99.53,99.57,79151.0,92.5415,92.5786,92.3652,92.4023,79151.0
2016-03-17 10:50:00,99.58,99.64,99.49,99.54,57584.0,92.4116,92.4673,92.3281,92.3745,57584.0
2016-03-17 10:55:00,99.55,99.63,99.49,99.57,55661.0,92.3837,92.458,92.3281,92.4023,55661.0
2016-03-17 11:00:00,99.58,99.73,99.53,99.56,66194.0,92.4116,92.5508,92.3652,92.393,66194.0
2016-03-17 11:05:00,99.57,99.6,99.37,99.5,78649.0,92.4023,92.4301,92.2167,92.3373,78649.0
2016-03-17 11:10:00,99.5,99.51,99.37,99.48,86681.0,92.3373,92.3466,92.2167,92.3188,86681.0
2016-03-17 11:15:00,99.48,99.49,99.39,99.39,50293.0,92.3188,92.3281,92.2353,92.2353,50293.0
2016-03-17 11:20:00,99.39,99.48,99.34,99.47,72007.0,92.2353,92.3188,92.1889,92.3095,72007.0
2016-03-17 11:25:00,99.48,99.59,99.43,99.49,43787.0,92.3188,92.4209,92.2724,92.3281,43787.0
2016-03-17 11:30:00,99.51,99.54,99.4,99.4,27442.0,92.3466,92.3745,92.2445,92.2445,27442.0
2016-03-17 11:35:00,99.41,99.52,99.4,99.43,22794.0,92.2538,92.3559,92.2445,92.2724,22794.0
2016-03-17 11:40:00,99.42,99.47,99.4,99.44,24070.0,92.2631,92.3095,92.2445,92.2817,24070.0
2016-03-17 11:45:00,99.44,99.51,99.44,99.44,33287.0,92.2817,92.3466,92.2817,92.2817,33287.0
2016-03-17 11:50:00,99.44,99.47,99.37,99.45,31730.0,92.2817,92.3095,92.2167,92.2909,31730.0
2016-03-17 11:55:00,99.45,99.52,99.45,99.51,37043.0,92.2909,92.3559,92.2909,92.3466,37043.0
2016-03-17 12:00:00,99.52,99.56,99.44,99.47,39207.0,92.3559,92.393,92.2817,92.3095,39207.0
2016-03-17 12:05:00,99.46,99.52,99.39,99.48,27609.0,92.3002,92.3559,92.2353,92.3188,27609.0
2016-03-17 12:10:00,99.47,99.51,99.44,99.45,22001.0,92.3095,92.3466,92.2817,92.2909,22001.0
2016-03-17 12:15:00,99.46,99.48,99.4,99.46,25898.0,92.3002,92.3188,92.2445,92.3002,25898.0
2016-03-17 12:20:00,99.47,99.59,99.46,99.56,48170.0,92.3095,92.4209,92.3002,92.393,48170.0
2016-03-17 12:25:00,99.57,99.71,99.53,99.7,35213.0,92.4023,92.5322,92.3652,92.5229,35213.0
2016-03-17 12:30:00,99.69,99.8,99.69,99.78,75594.0,92.5137,92.6157,92.5137,92.5972,75594.0
2016-03-17 12:35:00,99.76,99.78,99.69,99.72,50474.0,92.5786,92.5972,92.5137,92.5415,50474.0
2016-03-17 12:40:00,99.72,99.73,99.65,99.68,46060.0,92.5415,92.5508,92.4765,92.5044,46060.0
2016-03-17 12:45:00,99.68,99.72,99.65,99.67,26617.0,92.5044,92.5415,92.4765,92.4951,26617.0
2016-03-17 12:50:00,99.67,99.74,99.62,99.74,40274.0,92.4951,92.5601,92.4487,92.5601,40274.0
2016-03-17 12:55:00,99.74,99.77,99.72,99.73,24468.0,92.5601,92.5879,92.5415,92.5508,24468.0
2016-03-17 13:00:00,99.73,99.75,99.68,99.7,37692.0,92.5508,92.5693,92.5044,92.5229,37692.0
2016-03-17 13:05:00,99.7,99.76,99.63,99.66,33964.0,92.5229,92.5786,92.458,92.4858,33964.0
2016-03-17 13:10:00,99.66,99.71,99.6,99.65,56278.0,92.4858,92.5322,92.4301,92.4765,56278.0
2016-03-17 13:15:00,99.65,99.71,99.64,99.65,46540.0,92.4765,92.5322,92.4673,92.4765,46540.0
2016-03-17 13:20:00,99.64,99.69,99.61,99.68,43507.0,92.4673,92.5137,92.4394,92.5044,43507.0
2016-03-17 13:25:00,99.69,99.75,99.66,99.69,54149.0,92.5137,92.5693,92.4858,92.5137,54149.0
2016-03-17 13:30:00,99.68,99.74,99.62,99.72,29170.0,92.5044,92.5601,92.4487,92.5415,29170.0
2016-03-17 13:35:00,99.73,99.78,99.69,99.75,47802.0,92.5508,92.5972,92.5137,92.5693,47802.0
2016-03-17 13:40:00,99.75,99.79,99.71,99.74,27549.0,92.5693,92.6065,92.5322,92.5601,27549.0
2016-03-17 13:45:00,99.74,99.82,99.71,99.78,41217.0,92.5601,92.6343,92.5322,92.5972,41217.0
2016-03-17 13:50:00,99.78,99.83,99.77,99.8,54608.0,92.5972,92.6436,92.5879,92.6157,54608.0
2016-03-17 13:55:00,99.8,99.82,99.71,99.81,37872.0,92.6157,92.6343,92.5322,92.625,37872.0
2016-03-17 14:00:00,99.8,99.81,99.73,99.77,52694.0,92.6157,92.625,92.5508,92.5879,52694.0
2016-03-17 14:05:00,99.77,99.82,99.75,99.78,33689.0,92.5879,92.6343,92.5693,92.5972,33689.0
2016-03-17 14:10:00,99.79,99.9,99.78,99.85,82040.0,92.6065,92.7085,92.5972,92.6621,82040.0
2016-03-17 14:15:00,99.86,99.91,99.83,99.84,72579.0,92.6714,92.7178,92.6436,92.6529,72579.0
2016-03-17 14:20:00,99.85,99.89,99.77,99.79,45458.0,92.6621,92.6993,92.5879,92.6065,45458.0
2016-03-17 14:25:00,99.79,99.8,99.71,99.78,44450.0,92.6065,92.6157,92.5322,92.5972,44450.0
2016-03-17 14:30:00,99.79,99.81,99.71,99.74,59179.0,92.6065,92.625,92.5322,92.5601,59179.0
2016-03-17 14:35:00,99.74,99.84,99.71,99.81,36861.0,92.5601,92.6529,92.5322,92.625,36861.0
2016-03-17 14:40:00,99.81,99.87,99.81,99.84,33737.0,92.625,92.6807,92.625,92.6529,33737.0
2016-03-17 14:45:00,99.84,99.88,99.81,99.84,50275.0,92.6529,92.69,92.625,92.6529,50275.0
2016-03-17 14:50:00,99.84,99.86,99.81,99.81,63982.0,92.6529,92.6714,92.625,92.625,63982.0
2016-03-17 14:55:00,99.82,99.83,99.66,99.71,50046.0,92.6343,92.6436,92.4858,92.5322,50046.0
2016-03-17 15:00:00,99.72,99.83,99.72,99.82,47647.0,92.5415,92.6436,92.5415,92.6343,47647.0
2016-03-17 15:05:00,99.82,99.85,99.77,99.79,45399.0,92.6343,92.6621,92.5879,92.6065,45399.0
2016-03-17 15:10:00,99.79,99.81,99.72,99.73,46641.0,92.6065,92.625,92.5415,92.5508,46641.0
2016-03-17 15:15:00,99.72,99.78,99.66,99.7,66174.0,92.5415,92.5972,92.4858,92.5229,66174.0
2016-03-17 15:20:00,99.69,99.81,99.69,99.8,44694.0,92.5137,92.625,92.5137,92.6157,44694.0
2016-03-17 15:25:00,99.79,99.86,99.79,99.81,46575.0,92.6065,92.6714,92.6065,92.625,46575.0
2016-03-17 15:30:00,99.82,99.84,99.73,99.8,58419.0,92.6343,92.6529,92.5508,92.6157,58419.0
2016-03-17 15:35:00,99.8,99.82,99.74,99.8,76160.0,92.6157,92.6343,92.5601,92.6157,76160.0
2016-03-17 15:40:00,99.81,99.82,99.71,99.76,77134.0,92.625,92.6343,92.5322,92.5786,77134.0
2016-03-17 15:45:00,99.77,99.77,99.65,99.73,96573.0,92.5879,92.5879,92.4765,92.5508,96573.0
2016-03-17 15:50:00,99.72,99.8,99.68,99.69,137144.0,92.5415,92.6157,92.5044,92.5137,137144.0
2016-03-17 15:55:00,99.68,99.74,99.6,99.6,321194.0,92.5044,92.5601,92.4301,92.4301,321194.0
2016-03-18 09:30:00,99.88,99.98,99.58,99.6,2011925.0,92.69,92.7828,92.4116,92.4301,2011925.0
2016-03-18 09:35:00,99.6,99.81,99.57,99.8,61075.0,92.4301,92.625,92.4023,92.6157,61075.0
2016-03-18 09:40:00,99.81,99.88,99.72,99.72,72168.0,92.625,92.69,92.5415,92.5415,72168.0
2016-03-18 09:45:00,99.74,99.79,99.63,99.68,54701.0,92.5601,92.6065,92.458,92.5044,54701.0
2016-03-18 09:50:00,99.71,99.82,99.69,99.77,47371.0,92.5322,92.6343,92.5137,92.5879,47371.0
2016-03-18 09:55:00,99.76,99.95,99.76,99.91,68299.0,92.5786,92.7549,92.5786,92.7178,68299.0
2016-03-18 10:00:00,99.92,99.95,99.82,99.94,42353.0,92.7271,92.7549,92.6343,92.7457,42353.0
2016-03-18 10:05:00,99.94,100.15,99.91,99.92,388851.0,92.7457,92.9405,92.7178,92.7271,388851.0
2016-03-18 10:10:00,99.94,100.08,99.84,100.05,54878.0,92.7457,92.8756,92.6529,92.8477,54878.0
2016-03-18 10:15:00,100.04,100.05,99.9,99.9,42822.0,92.8385,92.8477,92.7085,92.7085,42822.0
2016-03-18 10:20:00,99.9,99.95,99.62,99.76,112713.0,92.7085,92.7549,92.4487,92.5786,112713.0
2016-03-18 10:25:00,99.77,99.82,99.63,99.67,50141.0,92.5879,92.6343,92.458,92.4951,50141.0
2016-03-18 10:30:00,99.68,99.84,99.59,99.71,74796.0,92.5044,92.6529,92.4209,92.5322,74796.0
2016-03-18 10:35:00,99.7,99.72,99.47,99.49,48556.0,92.5229,92.5415,92.3095,92.3281,48556.0
2016-03-18 10:40:00,99.5,99.62,99.45,99.51,80296.0,92.3373,92.4487,92.2909,92.3466,80296.0
2016-03-18 10:45:00,99.5,99.52,99.36,99.44,64986.0,92.3373,92.3559,92.2074,92.2817,64986.0
2016-03-18 10:50:00,99.44,99.52,99.41,99.45,59543.0,92.2817,92.3559,92.2538,92.2909,59543.0
2016-03-18 10:55:00,99.46,99.47,99.41,99.45,86358.0,92.3002,92.3095,92.2538,92.2909,86358.0
2016-03-18 11:00:00,99.44,99.76,99.43,99.66,97392.0,92.2817,92.5786,92.2724,92.4858,97392.0
2016-03-18 11:05:00,99.67,99.69,99.63,99.67,34419.0,92.4951,92.5137,92.458,92.4951,34419.0
2016-03-18 11:10:00,99.67,99.78,99.67,99.76,49511.0,92.4951,92.5972,92.4951,92.5786,49511.0
2016-03-18 11:15:00,99.76,99.88,99.74,99.8,28081.0,92.5786,92.69,92.5601,92.6157,28081.0
2016-03-18 11:20:00,99.77,99.78,99.68,99.69,30677.0,92.5879,92.5972,92.5044,92.5137,30677.0
2016-03-18 11:25:00,99.68,99.68,99.54,99.67,47751.0,92.5044,92.5044,92.3745,92.4951,47751.0
2016-03-18 11:30:00,99.65,99.74,99.64,99.68,23338.0,92.4765,92.5601,92.4673,92.5044,23338.0
2016-03-18 11:35:00,99.68,99.69,99.62,99.67,44331.0,92.5044,92.5137,92.4487,92.4951,44331.0
2016-03-18 11:40:00,99.67,99.71,99.54,99.54,25543.0,92.4951,92.5322,92.3745,92.3745,25543.0
2016-03-18 11:45:00,99.54,99.54,99.4,99.41,38664.0,92.3745,92.3745,92.2445,92.2538,38664.0
2016-03-18 11:50:00,99.41,99.51,99.4,99.46,27542.0,92.2538,92.3466,92.2445,92.3002,27542.0
2016-03-18 11:55:00,99.48,99.53,99.4,99.51,35793.0,92.3188,92.3652,92.2445,92.3466,35793.0
2016-03-18 12:00:00,99.52,99.54,99.45,99.47,25528.0,92.3559,92.3745,92.2909,92.3095,25528.0
2016-03-18 12:05:00,99.49,99.5,99.42,99.43,35950.0,92.3281,92.3373,92.2631,92.2724,35950.0
2016-03-18 12:10:00,99.42,99.47,99.41,99.45,26954.0,92.2631,92.3095,92.2538,92.2909,26954.0
2016-03-18 12:15:00,99.44,99.44,99.31,99.36,45228.0,92.2817,92.2817,92.161,92.2074,45228.0
2016-03-18 12:20:00,99.36,99.4,99.34,99.4,46609.0,92.2074,92.2445,92.1889,92.2445,46609.0
2016-03-18 12:25:00,99.41,99.53,99.41,99.51,39611.0,92.2538,92.3652,92.2538,92.3466,39611.0
2016-03-18 12:30:00,99.51,99.52,99.4,99.45,30176.0,92.3466,92.3559,92.2445,92.2909,30176.0
2016-03-18 12:35:00,99.45,99.46,99.38,99.4,20880.0,92.2909,92.3002,92.226,92.2445,20880.0
2016-03-18 12:40:00,99.4,99.43,99.32,99.39,42175.0,92.2445,92.2724,92.1703,92.2353,42175.0
2016-03-18 12:45:00,99.39,99.43,99.38,99.4,15765.0,92.2353,92.2724,92.226,92.2445,15765.0
2016-03-18 12:50:00,99.4,99.46,99.37,99.45,23416.0,92.2445,92.3002,92.2167,92.2909,23416.0
2016-03-18 12:55:00,99.45,99.49,99.38,99.39,25352.0,92.2909,92.3281,92.226,92.2353,25352.0
2016-03-18 13:00:00,99.38,99.39,99.28,99.3,35914.0,92.226,92.2353,92.1332,92.1517,35914.0
2016-03-18 13:05:00,99.3,99.36,99.19,99.2,40280.0,92.1517,92.2074,92.0497,92.0589,40280.0
2016-03-18 13:10:00,99.19,99.24,99.14,99.19,31841.0,92.0497,92.0961,92.0033,92.0497,31841.0
2016-03-18 13:15:00,99.19,99.19,99.04,99.06,34535.0,92.0497,92.0497,91.9104,91.929,34535.0
2016-03-18 13:20:00,99.07,99.19,99.0,99.19,88585.0,91.9383,92.0497,91.8733,92.0497,88585.0
2016-03-18 13:25:00,99.19,99.24,99.11,99.2,35669.0,92.0497,92.0961,91.9754,92.0589,35669.0
2016-03-18 13:30:00,99.21,99.29,99.08,99.1,35365.0,92.0682,92.1425,91.9476,91.9661,35365.0
2016-03-18 13:35:00,99.1,99.14,98.96,99.01,53282.0,91.9661,92.0033,91.8362,91.8826,53282.0
2016-03-18 13:40:00,99.01,99.08,98.96,99.04,24690.0,91.8826,91.9476,91.8362,91.9104,24690.0
2016-03-18 13:45:00,99.05,99.07,99.01,99.01,23674.0,91.9197,91.9383,91.8826,91.8826,23674.0
2016-03-18 13:50:00,99.02,99.05,98.99,99.02,32096.0,91.8919,91.9197,91.864,91.8919,32096.0
2016-03-18 13:55:00,99.02,99.03,98.98,99.02,27991.0,91.8919,91.9012,91.8548,91.8919,27991.0
2016-03-18 14:00:00,99.03,99.1,99.0,99.02,61390.0,91.9012,91.9661,91.8733,91.8919,61390.0
2016-03-18 14:05:00,99.02,99.1,99.01,99.09,28468.0,91.8919,91.9661,91.8826,91.9569,28468.0
2016-03-18 14:10:00,99.09,99.2,99.08,99.15,27478.0,91.9569,92.0589,91.9476,92.0125,27478.0
2016-03-18 14:15:00,99.15,99.21,99.1,99.21,44312.0,92.0125,92.0682,91.9661,92.0682,44312.0
2016-03-18 14:20:00,99.21,99.42,99.2,99.42,52364.0,92.0682,92.2631,92.0589,92.2631,52364.0
2016-03-18 14:25:00,99.41,99.42,99.2,99.23,64081.0,92.2538,92.2631,92.0589,92.0868,64081.0
2016-03-18 14:30:00,99.23,99.39,99.22,99.38,59320.0,92.0868,92.2353,92.0775,92.226,59320.0
2016-03-18 14:35:00,99.37,99.45,99.37,99.39,32131.0,92.2167,92.2909,92.2167,92.2353,32131.0
2016-03-18 14:40:00,99.39,99.39,99.28,99.3,43277.0,92.2353,92.2353,92.1332,92.1517,43277.0
2016-03-18 14:45:00,99.3,99.35,99.24,99.34,52351.0,92.1517,92.1981,92.0961,92.1889,52351.0
2016-03-18 14:50:00,99.33,99.35,99.28,99.3,40466.0,92.1796,92.1981,92.1332,92.1517,40466.0
2016-03-18 14:55:00,99.31,99.32,99.21,99.24,35515.0,92.161,92.1703,92.0682,92.0961,35515.0
2016-03-18 15:00:00,99.25,99.41,99.24,99.33,38420.0,92.1053,92.2538,92.0961,92.1796,38420.0
2016-03-18 15:05:00,99.35,99.48,99.34,99.41,54046.0,92.1981,92.3188,92.1889,92.2538,54046.0
2016-03-18 15:10:00,99.4,99.52,99.4,99.46,64128.0,92.2445,92.3559,92.2445,92.3002,64128.0
2016-03-18 15:15:00,99.47,99.49,99.41,99.41,43002.0,92.3095,92.3281,92.2538,92.2538,43002.0
2016-03-18 15:20:00,99.41,99.45,99.37,99.42,49115.0,92.2538,92.2909,92.2167,92.2631,49115.0
2016-03-18 15:25:00,99.42,99.44,99.36,99.41,60235.0,92.2631,92.2817,92.2074,92.2538,60235.0
2016-03-18 15:30:00,99.42,99.42,99.34,99.39,64217.0,92.2631,92.2631,92.1889,92.2353,64217.0
2016-03-18 15:35:00,99.4,99.45,99.35,99.44,98028.0,92.2445,92.2909,92.1981,92.2817,98028.0
2016-03-18 15:40:00,99.45,99.51,99.44,99.45,93714.0,92.2909,92.3466,92.2817,92.2909,93714.0
2016-03-18 15:45:00,99.45,99.52,99.34,99.39,123964.0,92.2909,92.3559,92.1889,92.2353,123964.0
2016-03-18 15:50:00,99.4,99.41,99.25,99.26,164535.0,92.2445,92.2538,92.1053,92.1146,164535.0
2016-03-18 15:55:00,99.26,99.4,99.19,99.2,456288.0,92.1146,92.2445,92.0497,92.0589,456288.0
2016-03-21 09:30:00,98.92,99.12,98.35,98.37,221569.0,91.7991,91.9847,91.2701,91.2887,221569.0
2016-03-21 09:35:00,98.4,98.53,98.33,98.42,103010.0,91.3165,91.4372,91.2516,91.3351,103010.0
2016-03-21 09:40:00,98.44,98.62,98.2,98.33,124062.0,91.3536,91.5207,91.1309,91.2516,124062.0
2016-03-21 09:45:00,98.33,98.34,98.19,98.2,146795.0,91.2516,91.2608,91.1216,91.1309,146795.0
2016-03-21 09:50:00,98.2,98.33,98.07,98.08,138526.0,91.1309,91.2516,91.0103,91.0196,138526.0
2016-03-21 09:55:00,98.09,98.14,97.95,98.05,165926.0,91.0288,91.0752,90.8989,90.9917,165926.0
2016-03-21 10:00:00,98.06,98.24,97.92,97.95,100102.0,91.001,91.168,90.8711,90.8989,100102.0
2016-03-21 10:05:00,97.95,98.06,97.83,97.95,96645.0,90.8989,91.001,90.7876,90.8989,96645.0
2016-03-21 10:10:00,97.94,98.1,97.83,97.93,140980.0,90.8896,91.0381,90.7876,90.8804,140980.0
2016-03-21 10:15:00,97.94,97.95,97.83,97.88,86362.0,90.8896,90.8989,90.7876,90.834,86362.0
2016-03-21 10:20:00,97.87,97.93,97.83,97.91,80305.0,90.8247,90.8804,90.7876,90.8618,80305.0
2016-03-21 10:25:00,97.91,97.96,97.84,97.87,78492.0,90.8618,90.9082,90.7968,90.8247,78492.0
2016-03-21 10:30:00,97.88,97.89,97.7,97.76,103668.0,90.834,90.8432,90.6669,90.7226,103668.0
2016-03-21 10:35:00,97.75,97.93,97.75,97.86,91725.0,90.7133,90.8804,90.7133,90.8154,91725.0
2016-03-21 10:40:00,97.87,97.92,97.84,97.89,64938.0,90.8247,90.8711,90.7968,90.8432,64938.0
2016-03-21 10:45:00,97.89,97.92,97.8,97.91,57979.0,90.8432,90.8711,90.7597,90.8618,57979.0
2016-03-21 10:50:00,97.9,97.95,97.86,97.9,73155.0,90.8525,90.8989,90.8154,90.8525,73155.0
2016-03-21 10:55:00,97.9,97.95,97.88,97.9,88227.0,90.8525,90.8989,90.834,90.8525,88227.0
2016-03-21 11:00:00,97.9,97.92,97.81,97.86,88567.0,90.8525,90.8711,90.769,90.8154,88567.0
2016-03-21 11:05:00,97.86,97.88,97.79,97.8,98844.0,90.8154,90.834,90.7504,90.7597,98844.0
2016-03-21 11:10:00,97.81,97.82,97.73,97.77,160199.0,90.769,90.7783,90.6948,90.7319,160199.0
2016-03-21 11:15:00,97.78,97.91,97.75,97.84,136446.0,90.7412,90.8618,90.7133,90.7968,136446.0
2016-03-21 11:20:00,97.85,98.11,97.8,98.0,107636.0,90.8061,91.0474,90.7597,90.9453,107636.0
2016-03-21 11:25:00,97.99,98.08,97.97,98.08,61698.0,90.936,91.0196,90.9175,91.0196,61698.0
2016-03-21 11:30:00,98.08,98.19,98.06,98.08,61139.0,91.0196,91.1216,91.001,91.0196,61139.0
2016-03-21 11:35:00,98.09,98.25,98.09,98.24,66742.0,91.0288,91.1773,91.0288,91.168,66742.0
2016-03-21 11:40:00,98.24,98.28,98.17,98.2,70202.0,91.168,91.2052,91.1031,91.1309,70202.0
2016-03-21 11:45:00,98.21,98.27,98.14,98.22,86511.0,91.1402,91.1959,91.0752,91.1495,86511.0
2016-03-21 11:50:00,98.22,98.24,98.13,98.2,53015.0,91.1495,91.168,91.066,91.1309,53015.0
2016-03-21 11:55:00,98.21,98.25,98.09,98.15,43375.0,91.1402,91.1773,91.0288,91.0845,43375.0
2016-03-21 12:00:00,98.14,98.16,98.09,98.1,38774.0,91.0752,91.0938,91.0288,91.0381,38774.0
2016-03-21 12:05:00,98.09,98.17,98.08,98.16,37799.0,91.0288,91.1031,91.0196,91.0938,37799.0
2016-03-21 12:10:00,98.16,98.31,98.15,98.29,47459.0,91.0938,91.233,91.0845,91.2144,47459.0
2016-03-21 12:15:00,98.3,98.33,98.14,98.15,36332.0,91.2237,91.2516,91.0752,91.0845,36332.0
2016-03-21 12:20:00,98.16,98.19,98.09,98.11,30089.0,91.0938,91.1216,91.0288,91.0474,30089.0
2016-03-21 12:25:00,98.1,98.23,98.03,98.23,38259.0,91.0381,91.1588,90.9732,91.1588,38259.0
2016-03-21 12:30:00,98.22,98.25,98.18,98.25,32691.0,91.1495,91.1773,91.1124,91.1773,32691.0
2016-03-21 12:35:00,98.24,98.3,98.24,98.27,24627.0,91.168,91.2237,91.168,91.1959,24627.0
2016-03-21 12:40:00,98.26,98.26,98.1,98.1,24439.0,91.1866,91.1866,91.0381,91.0381,24439.0
2016-03-21 12:45:00,98.1,98.13,98.05,98.12,35417.0,91.0381,91.066,90.9917,91.0567,35417.0
2016-03-21 12:50:00,98.12,98.17,98.07,98.09,44982.0,91.0567,91.1031,91.0103,91.0288,44982.0
2016-03-21 12:55:00,98.08,98.13,98.05,98.11,27771.0,91.0196,91.066,90.9917,91.0474,27771.0
2016-03-21 13:00:00,98.1,98.2,98.1,98.18,24931.0,91.0381,91.1309,91.0381,91.1124,24931.0
2016-03-21 13:05:00,98.17,98.21,98.15,98.17,27808.0,91.1031,91.1402,91.0845,91.1031,27808.0
2016-03-21 13:10:00,98.17,98.28,98.16,98.22,27005.0,91.1031,91.2052,91.0938,91.1495,27005.0
2016-03-21 13:15:00,98.22,98.32,98.18,98.28,29944.0,91.1495,91.2423,91.1124,91.2052,29944.0
2016-03-21 13:20:00,98.3,98.3,98.2,98.2,31507.0,91.2237,91.2237,91.1309,91.1309,31507.0
2016-03-21 13:25:00,98.2,98.3,98.17,98.3,33710.0,91.1309,91.2237,91.1031,91.2237,33710.0
2016-03-21 13:30:00,98.3,98.4,98.25,98.38,71839.0,91.2237,91.3165,91.1773,91.298,71839.0
2016-03-21 13:35:00,98.37,98.4,98.31,98.35,32226.0,91.2887,91.3165,91.233,91.2701,32226.0
2016-03-21 13:40:00,98.35,98.39,98.3,98.38,28994.0,91.2701,91.3072,91.2237,91.298,28994.0
2016-03-21 13:45:00,98.37,98.39,98.33,98.34,43629.0,91.2887,91.3072,91.2516,91.2608,43629.0
2016-03-21 13:50:00,98.33,98.34,98.28,98.32,27855.0,91.2516,91.2608,91.2052,91.2423,27855.0
2016-03-21 13:55:00,98.33,98.37,98.26,98.34,56545.0,91.2516,91.2887,91.1866,91.2608,56545.0
2016-03-21 14:00:00,98.35,98.37,98.25,98.26,34088.0,91.2701,91.2887,91.1773,91.1866,34088.0
2016-03-21 14:05:00,98.25,98.3,98.22,98.28,30587.0,91.1773,91.2237,91.1495,91.2052,30587.0
2016-03-21 14:10:00,98.28,98.36,98.28,98.32,34756.0,91.2052,91.2794,91.2052,91.2423,34756.0
2016-03-21 14:15:00,98.32,98.37,98.3,98.3,41554.0,91.2423,91.2887,91.2237,91.2237,41554.0
2016-03-21 14:20:00,98.29,98.37,98.26,98.34,47994.0,91.2144,91.2887,91.1866,91.2608,47994.0
2016-03-21 14:25:00,98.34,98.37,98.27,98.35,39242.0,91.2608,91.2887,91.1959,91.2701,39242.0
2016-03-21 14:30:00,98.34,98.44,98.33,98.43,57635.0,91.2608,91.3536,91.2516,91.3444,57635.0
2016-03-21 14:35:00,98.43,98.56,98.42,98.55,97381.0,91.3444,91.465,91.3351,91.4557,97381.0
2016-03-21 14:40:00,98.56,98.56,98.44,98.44,46001.0,91.465,91.465,91.3536,91.3536,46001.0
2016-03-21 14:45:00,98.44,98.45,98.33,98.4,59878.0,91.3536,91.3629,91.2516,91.3165,59878.0
2016-03-21 14:50:00,98.4,98.44,98.39,98.41,35141.0,91.3165,91.3536,91.3072,91.3258,35141.0
2016-03-21 14:55:00,98.4,98.43,98.39,98.43,33820.0,91.3165,91.3444,91.3072,91.3444,33820.0
2016-03-21 15:00:00,98.41,98.43,98.37,98.38,57472.0,91.3258,91.3444,91.2887,91.298,57472.0
2016-03-21 15:05:00,98.37,98.42,98.37,98.4,73060.0,91.2887,91.3351,91.2887,91.3165,73060.0
2016-03-21 15:10:00,98.4,98.42,98.35,98.35,54800.0,91.3165,91.3351,91.2701,91.2701,54800.0
2016-03-21 15:15:00,98.36,98.37,98.26,98.28,73767.0,91.2794,91.2887,91.1866,91.2052,73767.0
2016-03-21 15:20:00,98.27,98.39,98.27,98.39,72918.0,91.1959,91.3072,91.1959,91.3072,72918.0
2016-03-21 15:25:00,98.38,98.44,98.37,98.37,75129.0,91.298,91.3536,91.2887,91.2887,75129.0
2016-03-21 15:30:00,98.37,98.38,98.26,98.34,86948.0,91.2887,91.298,91.1866,91.2608,86948.0
2016-03-21 15:35:00,98.34,98.34,98.25,98.28,88923.0,91.2608,91.2608,91.1773,91.2052,88923.0
2016-03-21 15:40:00,98.28,98.34,98.27,98.31,134520.0,91.2052,91.2608,91.1959,91.233,134520.0
2016-03-21 15:45:00,98.3,98.37,98.3,98.37,75032.0,91.2237,91.2887,91.2237,91.2887,75032.0
2016-03-21 15:50:00,98.37,98.44,98.37,98.41,115078.0,91.2887,91.3536,91.2887,91.3258,115078.0
2016-03-21 15:55:00,98.42,98.5,98.41,98.44,290530.0,91.3351,91.4093,91.3258,91.3536,290530.0
2016-03-22 09:30:00,97.59,97.75,97.44,97.75,359628.0,90.5648,90.7133,90.4256,90.7133,359628.0
2016-03-22 09:35:00,97.75,97.95,97.67,97.76,106335.0,90.7133,90.8989,90.6391,90.7226,106335.0
2016-03-22 09:40:00,97.75,97.81,97.68,97.73,105402.0,90.7133,90.769,90.6484,90.6948,105402.0
2016-03-22 09:45:00,97.74,97.77,97.49,97.53,90872.0,90.704,90.7319,90.472,90.5091,90872.0
2016-03-22 09:50:00,97.53,97.78,97.45,97.75,97907.0,90.5091,90.7412,90.4349,90.7133,97907.0
2016-03-22 09:55:00,97.76,97.94,97.72,97.91,73616.0,90.7226,90.8896,90.6855,90.8618,73616.0
2016-03-22 10:00:00,97.89,97.96,97.81,97.93,85673.0,90.8432,90.9082,90.769,90.8804,85673.0
2016-03-22 10:05:00,97.95,98.0,97.76,97.79,44219.0,90.8989,90.9453,90.7226,90.7504,44219.0
2016-03-22 10:10:00,97.79,97.89,97.76,97.81,34411.0,90.7504,90.8432,90.7226,90.769,34411.0
2016-03-22 10:15:00,97.81,97.85,97.75,97.82,39464.0,90.769,90.8061,90.7133,90.7783,39464.0
2016-03-22 10:20:00,97.83,97.88,97.81,97.86,38242.0,90.7876,90.834,90.769,90.8154,38242.0
2016-03-22 10:25:00,97.86,97.9,97.76,97.77,53592.0,90.8154,90.8525,90.7226,90.7319,53592.0
2016-03-22 10:30:00,97.78,97.83,97.74,97.75,48813.0,90.7412,90.7876,90.704,90.7133,48813.0
2016-03-22 10:35:00,97.75,97.92,97.74,97.9,41940.0,90.7133,90.8711,90.704,90.8525,41940.0
2016-03-22 10:40:00,97.91,97.91,97.82,97.83,44032.0,90.8618,90.8618,90.7783,90.7876,44032.0
2016-03-22 10:45:00,97.85,97.86,97.72,97.73,69079.0,90.8061,90.8154,90.6855,90.6948,69079.0
2016-03-22 10:50:00,97.74,97.89,97.72,97.84,30094.0,90.704,90.8432,90.6855,90.7968,30094.0
2016-03-22 10:55:00,97.85,97.89,97.75,97.88,41199.0,90.8061,90.8432,90.7133,90.834,41199.0
2016-03-22 11:00:00,97.87,97.89,97.84,97.87,36996.0,90.8247,90.8432,90.7968,90.8247,36996.0
2016-03-22 11:05:00,97.88,97.88,97.82,97.83,35262.0,90.834,90.834,90.7783,90.7876,35262.0
2016-03-22 11:10:00,97.82,97.85,97.79,97.82,32990.0,90.7783,90.8061,90.7504,90.7783,32990.0
2016-03-22 11:15:00,97.83,97.91,97.83,97.87,89593.0,90.7876,90.8618,90.7876,90.8247,89593.0
2016-03-22 11:20:00,97.88,97.95,97.84,97.85,34743.0,90.834,90.8989,90.7968,90.8061,34743.0
2016-03-22 11:25:00,97.84,97.85,97.73,97.81,51206.0,90.7968,90.8061,90.6948,90.769,51206.0
2016-03-22 11:30:00,97.82,97.84,97.72,97.77,31014.0,90.7783,90.7968,90.6855,90.7319,31014.0
2016-03-22 11:35:00,97.77,97.88,97.76,97.86,24308.0,90.7319,90.834,90.7226,90.8154,24308.0
2016-03-22 11:40:00,97.85,97.92,97.83,97.9,30145.0,90.8061,90.8711,90.7876,90.8525,30145.0
2016-03-22 11:45:00,97.9,97.91,97.8,97.82,38594.0,90.8525,90.8618,90.7597,90.7783,38594.0
2016-03-22 11:50:00,97.82,97.83,97.69,97.7,55532.0,90.7783,90.7876,90.6576,90.6669,55532.0
2016-03-22 11:55:00,97.7,97.81,97.68,97.78,35503.0,90.6669,90.769,90.6484,90.7412,35503.0
2016-03-22 12:00:00,97.79,97.89,97.78,97.89,30668.0,90.7504,90.8432,90.7412,90.8432,30668.0
2016-03-22 12:05:00,97.88,97.93,97.83,97.91,39977.0,90.834,90.8804,90.7876,90.8618,39977.0
2016-03-22 12:10:00,97.92,97.95,97.91,97.93,24111.0,90.8711,90.8989,90.8618,90.8804,24111.0
2016-03-22 12:15:00,97.93,98.0,97.92,97.97,42188.0,90.8804,90.9453,90.8711,90.9175,42188.0
2016-03-22 12:20:00,97.98,98.14,97.97,98.11,68788.0,90.9268,91.0752,90.9175,91.0474,68788.0
2016-03-22 12:25:00,98.13,98.26,98.09,98.23,42643.0,91.066,91.1866,91.0288,91.1588,42643.0
2016-03-22 12:30:00,98.24,98.24,98.1,98.13,37166.0,91.168,91.168,91.0381,91.066,37166.0
2016-03-22 12:35:00,98.12,98.18,98.09,98.12,18748.0,91.0567,91.1124,91.0288,91.0567,18748.0
2016-03-22 12:40:00,98.13,98.25,98.12,98.24,20708.0,91.066,91.1773,91.0567,91.168,20708.0
2016-03-22 12:45:00,98.24,98.25,98.17,98.19,15974.0,91.168,91.1773,91.1031,91.1216,15974.0
2016-03-22 12:50:00,98.19,98.2,98.14,98.18,14058.0,91.1216,91.1309,91.0752,91.1124,14058.0
2016-03-22 12:55:00,98.19,98.32,98.18,98.29,53344.0,91.1216,91.2423,91.1124,91.2144,53344.0
2016-03-22 13:00:00,98.29,98.3,98.26,98.27,17131.0,91.2144,91.2237,91.1866,91.1959,17131.0
2016-03-22 13:05:00,98.27,98.27,98.17,98.18,60037.0,91.1959,91.1959,91.1031,91.1124,60037.0
2016-03-22 13:10:00,98.18,98.19,98.15,98.18,27544.0,91.1124,91.1216,91.0845,91.1124,27544.0
2016-03-22 13:15:00,98.18,98.19,98.15,98.16,26025.0,91.1124,91.1216,91.0845,91.0938,26025.0
2016-03-22 13:20:00,98.15,98.16,98.11,98.15,23144.0,91.0845,91.0938,91.0474,91.0845,23144.0
2016-03-22 13:25:00,98.15,98.29,98.15,98.26,25403.0,91.0845,91.2144,91.0845,91.1866,25403.0
2016-03-22 13:30:00,98.27,98.27,98.21,98.24,20220.0,91.1959,91.1959,91.1402,91.168,20220.0
2016-03-22 13:35:00,98.24,98.26,98.19,98.2,32890.0,91.168,91.1866,91.1216,91.1309,32890.0
2016-03-22 13:40:00,98.2,98.21,98.03,98.06,37736.0,91.1309,91.1402,90.9732,91.001,37736.0
2016-03-22 13:45:00,98.05,98.15,98.04,98.13,25787.0,90.9917,91.0845,90.9824,91.066,25787.0
2016-03-22 13:50:00,98.13,98.17,98.11,98.12,22888.0,91.066,91.1031,91.0474,91.0567,22888.0
2016-03-22 13:55:00,98.13,98.15,98.03,98.04,35154.0,91.066,91.0845,90.9732,90.9824,35154.0
2016-03-22 14:00:00,98.04,98.07,98.01,98.07,33496.0,90.9824,91.0103,90.9546,91.0103,33496.0
2016-03-22 14:05:00,98.07,98.1,98.03,98.04,26745.0,91.0103,91.0381,90.9732,90.9824,26745.0
2016-03-22 14:10:00,98.04,98.14,98.04,98.13,19467.0,90.9824,91.0752,90.9824,91.066,19467.0
2016-03-22 14:15:00,98.12,98.13,98.01,98.04,38833.0,91.0567,91.066,90.9546,90.9824,38833.0
2016-03-22 14:20:00,98.04,98.05,97.97,97.99,41445.0,90.9824,90.9917,90.9175,90.936,41445.0
2016-03-22 14:25:00,97.99,98.07,97.99,98.03,39671.0,90.936,91.0103,90.936,90.9732,39671.0
2016-03-22 14:30:00,98.03,98.11,98.03,98.05,43787.0,90.9732,91.0474,90.9732,90.9917,43787.0
2016-03-22 14:35:00,98.04,98.06,98.0,98.06,41084.0,90.9824,91.001,90.9453,91.001,41084.0
2016-03-22 14:40:00,98.05,98.08,98.01,98.05,43983.0,90.9917,91.0196,90.9546,90.9917,43983.0
2016-03-22 14:45:00,98.05,98.05,97.98,98.04,27728.0,90.9917,90.9917,90.9268,90.9824,27728.0
2016-03-22 14:50:00,98.05,98.05,97.94,98.0,38264.0,90.9917,90.9917,90.8896,90.9453,38264.0
2016-03-22 14:55:00,98.0,98.03,97.88,97.88,51172.0,90.9453,90.9732,90.834,90.834,51172.0
2016-03-22 15:00:00,97.88,97.91,97.83,97.87,30562.0,90.834,90.8618,90.7876,90.8247,30562.0
2016-03-22 15:05:00,97.86,97.87,97.74,97.8,51466.0,90.8154,90.8247,90.704,90.7597,51466.0
2016-03-22 15:10:00,97.81,97.83,97.72,97.78,43604.0,90.769,90.7876,90.6855,90.7412,43604.0
2016-03-22 15:15:00,97.77,97.79,97.67,97.73,63030.0,90.7319,90.7504,90.6391,90.6948,63030.0
2016-03-22 15:20:00,97.73,97.79,97.7,97.74,33237.0,90.6948,90.7504,90.6669,90.704,33237.0
2016-03-22 15:25:00,97.75,97.77,97.67,97.72,39177.0,90.7133,90.7319,90.6391,90.6855,39177.0
2016-03-22 15:30:00,97.72,97.74,97.54,97.6,202354.0,90.6855,90.704,90.5184,90.5741,202354.0
2016-03-22 15:35:00,97.6,97.69,97.59,97.6,133951.0,90.5741,90.6576,90.5648,90.5741,133951.0
2016-03-22 15:40:00,97.6,97.65,97.57,97.57,161538.0,90.5741,90.6205,90.5463,90.5463,161538.0
2016-03-22 15:45:00,97.57,97.62,97.5,97.59,237722.0,90.5463,90.5927,90.4813,90.5648,237722.0
2016-03-22 15:50:00,97.58,97.62,97.48,97.54,247938.0,90.5556,90.5927,90.4627,90.5184,247938.0
2016-03-22 15:55:00,97.54,97.67,97.53,97.61,318443.0,90.5184,90.6391,90.5091,90.5834,318443.0
2016-03-23 09:30:00,97.72,97.74,97.43,97.68,129593.0,90.6855,90.704,90.4163,90.6484,129593.0
2016-03-23 09:35:00,97.69,97.76,97.6,97.65,61744.0,90.6576,90.7226,90.5741,90.6205,61744.0
2016-03-23 09:40:00,97.65,97.84,97.65,97.79,90163.0,90.6205,90.7968,90.6205,90.7504,90163.0
2016-03-23 09:45:00,97.8,97.83,97.59,97.67,43845.0,90.7597,90.7876,90.5648,90.6391,43845.0
2016-03-23 09:50:00,97.66,97.68,97.52,97.54,41186.0,90.6298,90.6484,90.4999,90.5184,41186.0
2016-03-23 09:55:00,97.55,97.6,97.25,97.34,79255.0,90.5277,90.5741,90.2493,90.3328,79255.0
2016-03-23 10:00:00,97.33,97.41,97.23,97.23,60285.0,90.3235,90.3978,90.2307,90.2307,60285.0
2016-03-23 10:05:00,97.23,97.31,97.18,97.3,36937.0,90.2307,90.305,90.1843,90.2957,36937.0
2016-03-23 10:10:00,97.29,97.43,97.29,97.32,25460.0,90.2864,90.4163,90.2864,90.3143,25460.0
2016-03-23 10:15:00,97.32,97.44,97.26,97.44,25037.0,90.3143,90.4256,90.2586,90.4256,25037.0
2016-03-23 10:20:00,97.43,97.49,97.36,97.39,31867.0,90.4163,90.472,90.3514,90.3792,31867.0
2016-03-23 10:25:00,97.42,97.5,97.42,97.5,43161.0,90.4071,90.4813,90.4071,90.4813,43161.0
2016-03-23 10:30:00,97.49,97.73,97.41,97.55,54187.0,90.472,90.6948,90.3978,90.5277,54187.0
2016-03-23 10:35:00,97.55,97.65,97.49,97.62,26273.0,90.5277,90.6205,90.472,90.5927,26273.0
2016-03-23 10:40:00,97.63,97.74,97.54,97.71,33531.0,90.602,90.704,90.5184,90.6762,33531.0
2016-03-23 10:45:00,97.7,97.8,97.63,97.74,43568.0,90.6669,90.7597,90.602,90.704,43568.0
2016-03-23 10:50:00,97.74,97.78,97.67,97.7,37175.0,90.704,90.7412,90.6391,90.6669,37175.0
2016-03-23 10:55:00,97.7,97.8,97.68,97.71,34914.0,90.6669,90.7597,90.6484,90.6762,34914.0
2016-03-23 11:00:00,97.71,97.72,97.54,97.62,30641.0,90.6762,90.6855,90.5184,90.5927,30641.0
2016-03-23 11:05:00,97.62,97.85,97.6,97.84,36549.0,90.5927,90.8061,90.5741,90.7968,36549.0
2016-03-23 11:10:00,97.84,97.84,97.72,97.75,26038.0,90.7968,90.7968,90.6855,90.7133,26038.0
2016-03-23 11:15:00,97.74,97.81,97.62,97.62,25782.0,90.704,90.769,90.5927,90.5927,25782.0
2016-03-23 11:20:00,97.62,97.66,97.52,97.57,40760.0,90.5927,90.6298,90.4999,90.5463,40760.0
2016-03-23 11:25:00,97.59,97.64,97.51,97.54,31554.0,90.5648,90.6112,90.4906,90.5184,31554.0
2016-03-23 11:30:00,97.55,97.58,97.39,97.39,37677.0,90.5277,90.5556,90.3792,90.3792,37677.0
2016-03-23 11:35:00,97.4,97.51,97.35,97.4,41942.0,90.3885,90.4906,90.3421,90.3885,41942.0
2016-03-23 11:40:00,97.4,97.44,97.33,97.37,53295.0,90.3885,90.4256,90.3235,90.3607,53295.0
2016-03-23 11:45:00,97.37,97.38,97.2,97.23,51688.0,90.3607,90.3699,90.2029,90.2307,51688.0
2016-03-23 11:50:00,97.23,97.25,97.14,97.24,74866.0,90.2307,90.2493,90.1472,90.24,74866.0
2016-03-23 11:55:00,97.24,97.28,97.12,97.19,76831.0,90.24,90.2771,90.1287,90.1936,76831.0
2016-03-23 12:00:00,97.2,97.21,97.14,97.16,52937.0,90.2029,90.2122,90.1472,90.1658,52937.0
2016-03-23 12:05:00,97.16,97.17,97.1,97.17,45424.0,90.1658,90.1751,90.1101,90.1751,45424.0
2016-03-23 12:10:00,97.16,97.23,97.15,97.2,66667.0,90.1658,90.2307,90.1565,90.2029,66667.0
2016-03-23 12:15:00,97.2,97.28,97.17,97.25,48167.0,90.2029,90.2771,90.1751,90.2493,48167.0
2016-03-23 12:20:00,97.25,97.3,97.21,97.26,43552.0,90.2493,90.2957,90.2122,90.2586,43552.0
2016-03-23 12:25:00,97.26,97.26,97.18,97.25,40440.0,90.2586,90.2586,90.1843,90.2493,40440.0
2016-03-23 12:30:00,97.24,97.26,97.15,97.17,61435.0,90.24,90.2586,90.1565,90.1751,61435.0
2016-03-23 12:35:00,97.17,97.17,97.11,97.13,32476.0,90.1751,90.1751,90.1194,90.1379,32476.0
2016-03-23 12:40:00,97.14,97.16,97.1,97.13,36840.0,90.1472,90.1658,90.1101,90.1379,36840.0
2016-03-23 12:45:00,97.13,97.15,97.07,97.12,52631.0,90.1379,90.1565,90.0823,90.1287,52631.0
2016-03-23 12:50:00,97.11,97.19,97.08,97.16,41240.0,90.1194,90.1936,90.0915,90.1658,41240.0
2016-03-23 12:55:00,97.16,97.16,97.12,97.15,26708.0,90.1658,90.1658,90.1287,90.1565,26708.0
2016-03-23 13:00:00,97.15,97.17,97.09,97.13,36198.0,90.1565,90.1751,90.1008,90.1379,36198.0
2016-03-23 13:05:00,97.13,97.14,97.06,97.14,81717.0,90.1379,90.1472,90.073,90.1472,81717.0
2016-03-23 13:10:00,97.15,97.28,97.13,97.28,62900.0,90.1565,90.2771,90.1379,90.2771,62900.0
2016-03-23 13:15:00,97.28,97.32,97.24,97.28,46497.0,90.2771,90.3143,90.24,90.2771,46497.0
2016-03-23 13:20:00,97.29,97.29,97.09,97.11,67559.0,90.2864,90.2864,90.1008,90.1194,67559.0
2016-03-23 13:25:00,97.12,97.13,97.07,97.12,33905.0,90.1287,90.1379,90.0823,90.1287,33905.0
2016-03-23 13:30:00,97.12,97.14,97.07,97.08,52113.0,90.1287,90.1472,90.0823,90.0915,52113.0
2016-03-23 13:35:00,97.07,97.11,97.02,97.06,58642.0,90.0823,90.1194,90.0359,90.073,58642.0
2016-03-23 13:40:00,97.05,97.14,96.93,97.14,182938.0,90.0637,90.1472,89.9523,90.1472,182938.0
2016-03-23 13:45:00,97.14,97.2,97.08,97.12,46159.0,90.1472,90.2029,90.0915,90.1287,46159.0
2016-03-23 13:50:00,97.12,97.17,97.07,97.15,34817.0,90.1287,90.1751,90.0823,90.1565,34817.0
2016-03-23 13:55:00,97.15,97.24,97.15,97.24,41189.0,90.1565,90.24,90.1565,90.24,41189.0
2016-03-23 14:00:00,97.25,97.29,97.22,97.28,32674.0,90.2493,90.2864,90.2215,90.2771,32674.0
2016-03-23 14:05:00,97.29,97.31,97.23,97.26,38592.0,90.2864,90.305,90.2307,90.2586,38592.0
2016-03-23 14:10:00,97.27,97.3,97.22,97.24,35793.0,90.2679,90.2957,90.2215,90.24,35793.0
2016-03-23 14:15:00,97.25,97.3,97.23,97.24,43637.0,90.2493,90.2957,90.2307,90.24,43637.0
2016-03-23 14:20:00,97.24,97.25,97.13,97.14,43980.0,90.24,90.2493,90.1379,90.1472,43980.0
2016-03-23 14:25:00,97.15,97.18,97.05,97.13,60047.0,90.1565,90.1843,90.0637,90.1379,60047.0
2016-03-23 14:30:00,97.13,97.15,97.12,97.12,34687.0,90.1379,90.1565,90.1287,90.1287,34687.0
2016-03-23 14:35:00,97.13,97.18,97.06,97.08,39453.0,90.1379,90.1843,90.073,90.0915,39453.0
2016-03-23 14:40:00,97.09,97.11,97.02,97.05,36674.0,90.1008,90.1194,90.0359,90.0637,36674.0
2016-03-23 14:45:00,97.05,97.1,96.9,96.92,50900.0,90.0637,90.1101,89.9245,89.9431,50900.0
2016-03-23 14:50:00,96.92,96.97,96.84,96.9,43406.0,89.9431,89.9895,89.8688,89.9245,43406.0
2016-03-23 14:55:00,96.9,96.95,96.78,96.81,102081.0,89.9245,89.9709,89.8131,89.841,102081.0
2016-03-23 15:00:00,96.81,96.84,96.75,96.78,62981.0,89.841,89.8688,89.7853,89.8131,62981.0
2016-03-23 15:05:00,96.78,96.87,96.76,96.84,42705.0,89.8131,89.8967,89.7946,89.8688,42705.0
2016-03-23 15:10:00,96.84,96.93,96.82,96.93,50274.0,89.8688,89.9523,89.8503,89.9523,50274.0
2016-03-23 15:15:00,96.93,96.97,96.87,96.91,72863.0,89.9523,89.9895,89.8967,89.9338,72863.0
2016-03-23 15:20:00,96.91,96.94,96.86,96.87,46852.0,89.9338,89.9616,89.8874,89.8967,46852.0
2016-03-23 15:25:00,96.87,96.96,96.85,96.95,63063.0,89.8967,89.9802,89.8781,89.9709,63063.0
2016-03-23 15:30:00,96.95,96.97,96.91,96.94,78943.0,89.9709,89.9895,89.9338,89.9616,78943.0
2016-03-23 15:35:00,96.95,97.06,96.94,97.05,114720.0,89.9709,90.073,89.9616,90.0637,114720.0
2016-03-23 15:40:00,97.05,97.06,96.92,96.93,89444.0,90.0637,90.073,89.9431,89.9523,89444.0
2016-03-23 15:45:00,96.93,96.96,96.85,96.9,136436.0,89.9523,89.9802,89.8781,89.9245,136436.0
2016-03-23 15:50:00,96.89,96.93,96.85,96.9,151392.0,89.9152,89.9523,89.8781,89.9245,151392.0
2016-03-23 15:55:00,96.91,96.94,96.83,96.85,257837.0,89.9338,89.9616,89.8595,89.8781,257837.0
2016-03-24 09:30:00,96.55,96.84,96.3,96.46,193835.0,89.5997,89.8688,89.3677,89.5162,193835.0
2016-03-24 09:35:00,96.55,96.59,96.32,96.38,82105.0,89.5997,89.6368,89.3863,89.4419,82105.0
2016-03-24 09:40:00,96.37,96.49,96.3,96.46,53633.0,89.4327,89.544,89.3677,89.5162,53633.0
2016-03-24 09:45:00,96.49,96.67,96.46,96.65,54216.0,89.544,89.7111,89.5162,89.6925,54216.0
2016-03-24 09:50:00,96.64,97.05,96.62,97.04,123920.0,89.6832,90.0637,89.6647,90.0544,123920.0
2016-03-24 09:55:00,97.06,97.07,96.92,97.01,87302.0,90.073,90.0823,89.9431,90.0266,87302.0
2016-03-24 10:00:00,97.01,97.02,96.74,96.74,82347.0,90.0266,90.0359,89.776,89.776,82347.0
2016-03-24 10:05:00,96.77,96.9,96.69,96.75,41741.0,89.8039,89.9245,89.7296,89.7853,41741.0
2016-03-24 10:10:00,96.76,97.07,96.67,96.99,77917.0,89.7946,90.0823,89.7111,90.008,77917.0
2016-03-24 10:15:00,97.0,97.07,96.83,96.83,65972.0,90.0173,90.0823,89.8595,89.8595,65972.0
2016-03-24 10:20:00,96.82,97.0,96.82,96.98,55745.0,89.8503,90.0173,89.8503,89.9987,55745.0
2016-03-24 10:25:00,96.98,97.04,96.89,96.99,88864.0,89.9987,90.0544,89.9152,90.008,88864.0
2016-03-24 10:30:00,96.96,97.04,96.92,96.99,27428.0,89.9802,90.0544,89.9431,90.008,27428.0
2016-03-24 10:35:00,97.0,97.0,96.9,96.96,55978.0,90.0173,90.0173,89.9245,89.9802,55978.0
2016-03-24 10:40:00,96.96,97.26,96.94,97.26,67174.0,89.9802,90.2586,89.9616,90.2586,67174.0
2016-03-24 10:45:00,97.25,97.29,97.19,97.26,31893.0,90.2493,90.2864,90.1936,90.2586,31893.0
2016-03-24 10:50:00,97.26,97.34,97.22,97.27,32944.0,90.2586,90.3328,90.2215,90.2679,32944.0
2016-03-24 10:55:00,97.28,97.33,97.21,97.22,56012.0,90.2771,90.3235,90.2122,90.2215,56012.0
2016-03-24 11:00:00,97.22,97.39,97.22,97.35,53269.0,90.2215,90.3792,90.2215,90.3421,53269.0
2016-03-24 11:05:00,97.36,97.43,97.34,97.4,54061.0,90.3514,90.4163,90.3328,90.3885,54061.0
2016-03-24 11:10:00,97.39,97.47,97.39,97.44,49948.0,90.3792,90.4535,90.3792,90.4256,49948.0
2016-03-24 11:15:00,97.45,97.47,97.37,97.43,55601.0,90.4349,90.4535,90.3607,90.4163,55601.0
2016-03-24 11:20:00,97.43,97.49,97.42,97.43,75281.0,90.4163,90.472,90.4071,90.4163,75281.0
2016-03-24 11:25:00,97.42,97.49,97.39,97.41,54863.0,90.4071,90.472,90.3792,90.3978,54863.0
2016-03-24 11:30:00,97.4,97.43,97.32,97.38,28842.0,90.3885,90.4163,90.3143,90.3699,28842.0
2016-03-24 11:35:00,97.38,97.4,97.3,97.31,35792.0,90.3699,90.3885,90.2957,90.305,35792.0
2016-03-24 11:40:00,97.32,97.44,97.31,97.43,41108.0,90.3143,90.4256,90.305,90.4163,41108.0
2016-03-24 11:45:00,97.43,97.43,97.28,97.28,25004.0,90.4163,90.4163,90.2771,90.2771,25004.0
2016-03-24 11:50:00,97.28,97.31,97.18,97.19,71980.0,90.2771,90.305,90.1843,90.1936,71980.0
2016-03-24 11:55:00,97.2,97.31,97.19,97.29,61250.0,90.2029,90.305,90.1936,90.2864,61250.0
2016-03-24 12:00:00,97.31,97.41,97.31,97.35,60913.0,90.305,90.3978,90.305,90.3421,60913.0
2016-03-24 12:05:00,97.36,97.37,97.29,97.31,20713.0,90.3514,90.3607,90.2864,90.305,20713.0
2016-03-24 12:10:00,97.31,97.34,97.23,97.28,36502.0,90.305,90.3328,90.2307,90.2771,36502.0
2016-03-24 12:15:00,97.28,97.28,97.17,97.2,33639.0,90.2771,90.2771,90.1751,90.2029,33639.0
2016-03-24 12:20:00,97.2,97.21,97.05,97.06,57417.0,90.2029,90.2122,90.0637,90.073,57417.0
2016-03-24 12:25:00,97.09,97.1,96.97,97.04,37387.0,90.1008,90.1101,89.9895,90.0544,37387.0
2016-03-24 12:30:00,97.05,97.05,96.98,96.99,41638.0,90.0637,90.0637,89.9987,90.008,41638.0
2016-03-24 12:35:00,96.98,96.99,96.83,96.84,89049.0,89.9987,90.008,89.8595,89.8688,89049.0
2016-03-24 12:40:00,96.84,96.85,96.77,96.82,53056.0,89.8688,89.8781,89.8039,89.8503,53056.0
2016-03-24 12:45:00,96.83,96.87,96.79,96.83,34481.0,89.8595,89.8967,89.8224,89.8595,34481.0
2016-03-24 12:50:00,96.83,96.85,96.77,96.79,30661.0,89.8595,89.8781,89.8039,89.8224,30661.0
2016-03-24 12:55:00,96.78,96.84,96.77,96.84,22799.0,89.8131,89.8688,89.8039,89.8688,22799.0
2016-03-24 13:00:00,96.84,96.95,96.84,96.92,44618.0,89.8688,89.9709,89.8688,89.9431,44618.0
2016-03-24 13:05:00,96.91,96.92,96.88,96.9,24826.0,89.9338,89.9431,89.9059,89.9245,24826.0
2016-03-24 13:10:00,96.9,97.07,96.89,96.96,41051.0,89.9245,90.0823,89.9152,89.9802,41051.0
2016-03-24 13:15:00,96.96,96.99,96.94,96.98,39941.0,89.9802,90.008,89.9616,89.9987,39941.0
2016-03-24 13:20:00,96.99,97.02,96.97,97.01,47052.0,90.008,90.0359,89.9895,90.0266,47052.0
2016-03-24 13:25:00,97.0,97.02,96.93,96.95,52987.0,90.0173,90.0359,89.9523,89.9709,52987.0
2016-03-24 13:30:00,96.94,96.95,96.82,96.89,30634.0,89.9616,89.9709,89.8503,89.9152,30634.0
2016-03-24 13:35:00,96.9,96.91,96.8,96.82,25917.0,89.9245,89.9338,89.8317,89.8503,25917.0
2016-03-24 13:40:00,96.82,96.89,96.82,96.86,19993.0,89.8503,89.9152,89.8503,89.8874,19993.0
2016-03-24 13:45:00,96.86,97.0,96.85,96.98,50231.0,89.8874,90.0173,89.8781,89.9987,50231.0
2016-03-24 13:50:00,96.97,97.08,96.96,97.04,34354.0,89.9895,90.0915,89.9802,90.0544,34354.0
2016-03-24 13:55:00,97.04,97.1,97.04,97.1,19067.0,90.0544,90.1101,90.0544,90.1101,19067.0
2016-03-24 14:00:00,97.1,97.12,97.02,97.05,26512.0,90.1101,90.1287,90.0359,90.0637,26512.0
2016-03-24 14:05:00,97.07,97.08,97.02,97.04,31474.0,90.0823,90.0915,90.0359,90.0544,31474.0
2016-03-24 14:10:00,97.05,97.13,97.04,97.11,36146.0,90.0637,90.1379,90.0544,90.1194,36146.0
2016-03-24 14:15:00,97.11,97.13,97.05,97.09,29354.0,90.1194,90.1379,90.0637,90.1008,29354.0
2016-03-24 14:20:00,97.09,97.14,97.05,97.1,33519.0,90.1008,90.1472,90.0637,90.1101,33519.0
2016-03-24 14:25:00,97.1,97.18,97.05,97.16,33558.0,90.1101,90.1843,90.0637,90.1658,33558.0
2016-03-24 14:30:00,97.16,97.16,97.09,97.1,18873.0,90.1658,90.1658,90.1008,90.1101,18873.0
2016-03-24 14:35:00,97.09,97.22,97.06,97.19,40850.0,90.1008,90.2215,90.073,90.1936,40850.0
2016-03-24 14:40:00,97.19,97.28,97.15,97.26,34985.0,90.1936,90.2771,90.1565,90.2586,34985.0
2016-03-24 14:45:00,97.26,97.27,97.17,97.27,41172.0,90.2586,90.2679,90.1751,90.2679,41172.0
2016-03-24 14:50:00,97.27,97.36,97.25,97.25,59213.0,90.2679,90.3514,90.2493,90.2493,59213.0
2016-03-24 14:55:00,97.25,97.29,97.23,97.28,34477.0,90.2493,90.2864,90.2307,90.2771,34477.0
2016-03-24 15:00:00,97.28,97.28,97.2,97.22,44912.0,90.2771,90.2771,90.2029,90.2215,44912.0
2016-03-24 15:05:00,97.23,97.28,97.15,97.15,29342.0,90.2307,90.2771,90.1565,90.1565,29342.0
2016-03-24 15:10:00,97.15,97.3,97.14,97.29,36263.0,90.1565,90.2957,90.1472,90.2864,36263.0
2016-03-24 15:15:00,97.28,97.32,97.26,97.27,39058.0,90.2771,90.3143,90.2586,90.2679,39058.0
2016-03-24 15:20:00,97.27,97.27,97.2,97.26,41395.0,90.2679,90.2679,90.2029,90.2586,41395.0
2016-03-24 15:25:00,97.26,97.33,97.23,97.29,51659.0,90.2586,90.3235,90.2307,90.2864,51659.0
2016-03-24 15:30:00,97.29,97.29,97.2,97.24,46314.0,90.2864,90.2864,90.2029,90.24,46314.0
2016-03-24 15:35:00,97.24,97.33,97.23,97.29,62695.0,90.24,90.3235,90.2307,90.2864,62695.0
2016-03-24 15:40:00,97.29,97.35,97.25,97.3,69876.0,90.2864,90.3421,90.2493,90.2957,69876.0
2016-03-24 15:45:00,97.31,97.35,97.22,97.27,93872.0,90.305,90.3421,90.2215,90.2679,93872.0
2016-03-24 15:50:00,97.27,97.28,97.17,97.23,88718.0,90.2679,90.2771,90.1751,90.2307,88718.0
2016-03-24 15:55:00,97.23,97.28,97.18,97.23,198366.0,90.2307,90.2771,90.1843,90.2307,198366.0
2016-03-28 09:30:00,97.5,97.69,97.47,97.47,128643.0,90.4813,90.6576,90.4535,90.4535,128643.0
2016-03-28 09:35:00,97.45,97.68,97.45,97.67,53869.0,90.4349,90.6484,90.4349,90.6391,53869.0
2016-03-28 09:40:00,97.65,97.68,97.59,97.61,47619.0,90.6205,90.6484,90.5648,90.5834,47619.0
2016-03-28 09:45:00,97.61,97.69,97.57,97.64,47572.0,90.5834,90.6576,90.5463,90.6112,47572.0
2016-03-28 09:50:00,97.67,97.82,97.67,97.81,64695.0,90.6391,90.7783,90.6391,90.769,64695.0
2016-03-28 09:55:00,97.81,97.82,97.48,97.61,83482.0,90.769,90.7783,90.4627,90.5834,83482.0
2016-03-28 10:00:00,97.6,97.75,97.56,97.71,48217.0,90.5741,90.7133,90.537,90.6762,48217.0
2016-03-28 10:05:00,97.7,97.82,97.7,97.79,36614.0,90.6669,90.7783,90.6669,90.7504,36614.0
2016-03-28 10:10:00,97.81,97.94,97.78,97.94,70892.0,90.769,90.8896,90.7412,90.8896,70892.0
2016-03-28 10:15:00,97.94,98.0,97.93,97.99,57039.0,90.8896,90.9453,90.8804,90.936,57039.0
2016-03-28 10:20:00,97.99,98.27,97.96,98.27,131541.0,90.936,91.1959,90.9082,91.1959,131541.0
2016-03-28 10:25:00,98.27,98.32,98.11,98.27,80751.0,91.1959,91.2423,91.0474,91.1959,80751.0
2016-03-28 10:30:00,98.26,98.27,98.09,98.22,58109.0,91.1866,91.1959,91.0288,91.1495,58109.0
2016-03-28 10:35:00,98.23,98.25,98.04,98.07,39454.0,91.1588,91.1773,90.9824,91.0103,39454.0
2016-03-28 10:40:00,98.08,98.1,97.88,97.9,84923.0,91.0196,91.0381,90.834,90.8525,84923.0
2016-03-28 10:45:00,97.89,97.92,97.85,97.88,59034.0,90.8432,90.8711,90.8061,90.834,59034.0
2016-03-28 10:50:00,97.88,98.06,97.88,98.05,66171.0,90.834,91.001,90.834,90.9917,66171.0
2016-03-28 10:55:00,98.05,98.17,98.05,98.1,45489.0,90.9917,91.1031,90.9917,91.0381,45489.0
2016-03-28 11:00:00,98.13,98.18,98.11,98.14,30689.0,91.066,91.1124,91.0474,91.0752,30689.0
2016-03-28 11:05:00,98.14,98.19,98.13,98.18,46016.0,91.0752,91.1216,91.066,91.1124,46016.0
2016-03-28 11:10:00,98.18,98.19,98.09,98.16,35067.0,91.1124,91.1216,91.0288,91.0938,35067.0
2016-03-28 11:15:00,98.17,98.21,98.06,98.1,37973.0,91.1031,91.1402,91.001,91.0381,37973.0
2016-03-28 11:20:00,98.09,98.26,98.08,98.24,65573.0,91.0288,91.1866,91.0196,91.168,65573.0
2016-03-28 11:25:00,98.24,98.28,98.14,98.15,66303.0,91.168,91.2052,91.0752,91.0845,66303.0
2016-03-28 11:30:00,98.15,98.27,98.13,98.25,54046.0,91.0845,91.1959,91.066,91.1773,54046.0
2016-03-28 11:35:00,98.25,98.27,98.2,98.2,25943.0,91.1773,91.1959,91.1309,91.1309,25943.0
2016-03-28 11:40:00,98.21,98.24,98.0,98.01,64800.0,91.1402,91.168,90.9453,90.9546,64800.0
2016-03-28 11:45:00,98.0,98.18,98.0,98.12,148307.0,90.9453,91.1124,90.9453,91.0567,148307.0
2016-03-28 11:50:00,98.13,98.16,98.02,98.08,48779.0,91.066,91.0938,90.9639,91.0196,48779.0
2016-03-28 11:55:00,98.07,98.21,98.07,98.18,29385.0,91.0103,91.1402,91.0103,91.1124,29385.0
2016-03-28 12:00:00,98.19,98.24,98.1,98.14,40177.0,91.1216,91.168,91.0381,91.0752,40177.0
2016-03-28 12:05:00,98.13,98.21,98.05,98.06,29857.0,91.066,91.1402,90.9917,91.001,29857.0
2016-03-28 12:10:00,98.06,98.12,98.04,98.1,28726.0,91.001,91.0567,90.9824,91.0381,28726.0
2016-03-28 12:15:00,98.1,98.11,98.04,98.1,35134.0,91.0381,91.0474,90.9824,91.0381,35134.0
2016-03-28 12:20:00,98.11,98.15,98.05,98.1,27988.0,91.0474,91.0845,90.9917,91.0381,27988.0
2016-03-28 12:25:00,98.09,98.18,98.08,98.16,34049.0,91.0288,91.1124,91.0196,91.0938,34049.0
2016-03-28 12:30:00,98.14,98.2,98.11,98.2,22771.0,91.0752,91.1309,91.0474,91.1309,22771.0
2016-03-28 12:35:00,98.19,98.36,98.17,98.33,52186.0,91.1216,91.2794,91.1031,91.2516,52186.0
2016-03-28 12:40:00,98.33,98.34,98.24,98.25,27065.0,91.2516,91.2608,91.168,91.1773,27065.0
2016-03-28 12:45:00,98.25,98.35,98.25,98.33,28535.0,91.1773,91.2701,91.1773,91.2516,28535.0
2016-03-28 12:50:00,98.33,98.35,98.28,98.32,42092.0,91.2516,91.2701,91.2052,91.2423,42092.0
2016-03-28 12:55:00,98.33,98.36,98.31,98.35,39509.0,91.2516,91.2794,91.233,91.2701,39509.0
2016-03-28 13:00:00,98.35,98.38,98.33,98.33,37743.0,91.2701,91.298,91.2516,91.2516,37743.0
2016-03-28 13:05:00,98.34,98.37,98.28,98.33,25088.0,91.2608,91.2887,91.2052,91.2516,25088.0
2016-03-28 13:10:00,98.32,98.32,98.21,98.25,30147.0,91.2423,91.2423,91.1402,91.1773,30147.0
2016-03-28 13:15:00,98.24,98.24,98.1,98.14,32443.0,91.168,91.168,91.0381,91.0752,32443.0
2016-03-28 13:20:00,98.14,98.16,98.08,98.1,28560.0,91.0752,91.0938,91.0196,91.0381,28560.0
2016-03-28 13:25:00,98.09,98.14,98.08,98.12,25659.0,91.0288,91.0752,91.0196,91.0567,25659.0
2016-03-28 13:30:00,98.12,98.18,98.11,98.15,22936.0,91.0567,91.1124,91.0474,91.0845,22936.0
2016-03-28 13:35:00,98.15,98.19,98.12,98.14,36754.0,91.0845,91.1216,91.0567,91.0752,36754.0
2016-03-28 13:40:00,98.14,98.24,98.14,98.23,29083.0,91.0752,91.168,91.0752,91.1588,29083.0
2016-03-28 13:45:00,98.23,98.25,98.19,98.23,39902.0,91.1588,91.1773,91.1216,91.1588,39902.0
2016-03-28 13:50:00,98.24,98.38,98.23,98.35,76758.0,91.168,91.298,91.1588,91.2701,76758.0
2016-03-28 13:55:00,98.35,98.39,98.31,98.35,37945.0,91.2701,91.3072,91.233,91.2701,37945.0
2016-03-28 14:00:00,98.35,98.42,98.32,98.41,35139.0,91.2701,91.3351,91.2423,91.3258,35139.0
2016-03-28 14:05:00,98.4,98.46,98.37,98.39,22525.0,91.3165,91.3722,91.2887,91.3072,22525.0
2016-03-28 14:10:00,98.39,98.42,98.36,98.38,27986.0,91.3072,91.3351,91.2794,91.298,27986.0
2016-03-28 14:15:00,98.38,98.38,98.21,98.25,36632.0,91.298,91.298,91.1402,91.1773,36632.0
2016-03-28 14:20:00,98.24,98.25,98.16,98.19,22704.0,91.168,91.1773,91.0938,91.1216,22704.0
2016-03-28 14:25:00,98.18,98.19,98.04,98.11,30832.0,91.1124,91.1216,90.9824,91.0474,30832.0
2016-03-28 14:30:00,98.1,98.1,98.0,98.02,34417.0,91.0381,91.0381,90.9453,90.9639,34417.0
2016-03-28 14:35:00,98.02,98.13,98.01,98.13,37861.0,90.9639,91.066,90.9546,91.066,37861.0
2016-03-28 14:40:00,98.13,98.13,98.04,98.06,28710.0,91.066,91.066,90.9824,91.001,28710.0
2016-03-28 14:45:00,98.06,98.07,97.94,97.96,87743.0,91.001,91.0103,90.8896,90.9082,87743.0
2016-03-28 14:50:00,97.97,98.01,97.92,97.95,37626.0,90.9175,90.9546,90.8711,90.8989,37626.0
2016-03-28 14:55:00,97.96,97.96,97.9,97.96,31914.0,90.9082,90.9082,90.8525,90.9082,31914.0
2016-03-28 15:00:00,97.95,98.06,97.93,98.06,95834.0,90.8989,91.001,90.8804,91.001,95834.0
2016-03-28 15:05:00,98.06,98.18,98.04,98.16,40377.0,91.001,91.1124,90.9824,91.0938,40377.0
2016-03-28 15:10:00,98.16,98.24,98.15,98.2,30544.0,91.0938,91.168,91.0845,91.1309,30544.0
2016-03-28 15:15:00,98.21,98.26,98.2,98.22,33495.0,91.1402,91.1866,91.1309,91.1495,33495.0
2016-03-28 15:20:00,98.23,98.28,98.19,98.2,36301.0,91.1588,91.2052,91.1216,91.1309,36301.0
2016-03-28 15:25:00,98.2,98.2,98.06,98.09,40418.0,91.1309,91.1309,91.001,91.0288,40418.0
2016-03-28 15:30:00,98.08,98.13,98.05,98.07,39621.0,91.0196,91.066,90.9917,91.0103,39621.0
2016-03-28 15:35:00,98.08,98.09,98.0,98.09,110071.0,91.0196,91.0288,90.9453,91.0288,110071.0
2016-03-28 15:40:00,98.09,98.18,98.08,98.17,56074.0,91.0288,91.1124,91.0196,91.1031,56074.0
2016-03-28 15:45:00,98.16,98.16,98.0,98.09,101701.0,91.0938,91.0938,90.9453,91.0288,101701.0
2016-03-28 15:50:00,98.09,98.09,98.0,98.02,125409.0,91.0288,91.0288,90.9453,90.9639,125409.0
2016-03-28 15:55:00,98.02,98.11,98.0,98.09,226850.0,90.9639,91.0474,90.9453,91.0288,226850.0
2016-03-29 09:30:00,98.0,98.04,97.85,97.98,160522.0,90.9453,90.9824,90.8061,90.9268,160522.0
2016-03-29 09:35:00,97.98,98.03,97.79,97.8,54928.0,90.9268,90.9732,90.7504,90.7597,54928.0
2016-03-29 09:40:00,97.83,97.96,97.77,97.91,29114.0,90.7876,90.9082,90.7319,90.8618,29114.0
2016-03-29 09:45:00,97.92,97.97,97.68,97.68,58984.0,90.8711,90.9175,90.6484,90.6484,58984.0
2016-03-29 09:50:00,97.65,97.65,97.5,97.58,67521.0,90.6205,90.6205,90.4813,90.5556,67521.0
2016-03-29 09:55:00,97.57,97.68,97.41,97.42,61272.0,90.5463,90.6484,90.3978,90.4071,61272.0
2016-03-29 10:00:00,97.44,97.62,97.43,97.54,56825.0,90.4256,90.5927,90.4163,90.5184,56825.0
2016-03-29 10:05:00,97.54,97.56,97.36,97.53,61580.0,90.5184,90.537,90.3514,90.5091,61580.0
2016-03-29 10:10:00,97.53,97.59,97.47,97.49,43181.0,90.5091,90.5648,90.4535,90.472,43181.0
2016-03-29 10:15:00,97.5,97.57,97.45,97.57,67671.0,90.4813,90.5463,90.4349,90.5463,67671.0
2016-03-29 10:20:00,97.56,97.62,97.55,97.57,33692.0,90.537,90.5927,90.5277,90.5463,33692.0
2016-03-29 10:25:00,97.56,97.59,97.45,97.55,48921.0,90.537,90.5648,90.4349,90.5277,48921.0
2016-03-29 10:30:00,97.56,97.6,97.51,97.55,66186.0,90.537,90.5741,90.4906,90.5277,66186.0
2016-03-29 10:35:00,97.55,97.6,97.52,97.6,37729.0,90.5277,90.5741,90.4999,90.5741,37729.0
2016-03-29 10:40:00,97.61,97.61,97.52,97.56,69022.0,90.5834,90.5834,90.4999,90.537,69022.0
2016-03-29 10:45:00,97.57,97.59,97.48,97.49,103634.0,90.5463,90.5648,90.4627,90.472,103634.0
2016-03-29 10:50:00,97.5,97.54,97.46,97.5,54020.0,90.4813,90.5184,90.4442,90.4813,54020.0
2016-03-29 10:55:00,97.5,97.58,97.46,97.53,38245.0,90.4813,90.5556,90.4442,90.5091,38245.0
2016-03-29 11:00:00,97.54,97.62,97.54,97.59,60744.0,90.5184,90.5927,90.5184,90.5648,60744.0
2016-03-29 11:05:00,97.58,97.66,97.56,97.62,46534.0,90.5556,90.6298,90.537,90.5927,46534.0
2016-03-29 11:10:00,97.62,97.65,97.59,97.61,34786.0,90.5927,90.6205,90.5648,90.5834,34786.0
2016-03-29 11:15:00,97.61,97.71,97.57,97.6,71031.0,90.5834,90.6762,90.5463,90.5741,71031.0
2016-03-29 11:20:00,97.61,97.69,97.61,97.64,43653.0,90.5834,90.6576,90.5834,90.6112,43653.0
2016-03-29 11:25:00,97.65,97.76,97.65,97.7,37637.0,90.6205,90.7226,90.6205,90.6669,37637.0
2016-03-29 11:30:00,97.7,97.7,97.62,97.69,32817.0,90.6669,90.6669,90.5927,90.6576,32817.0
2016-03-29 11:35:00,97.69,97.71,97.62,97.64,32678.0,90.6576,90.6762,90.5927,90.6112,32678.0
2016-03-29 11:40:00,97.64,97.65,97.57,97.6,31328.0,90.6112,90.6205,90.5463,90.5741,31328.0
2016-03-29 11:45:00,97.61,97.69,97.58,97.66,46302.0,90.5834,90.6576,90.5556,90.6298,46302.0
2016-03-29 11:50:00,97.66,97.85,97.65,97.76,45608.0,90.6298,90.8061,90.6205,90.7226,45608.0
2016-03-29 11:55:00,97.76,97.8,97.65,97.65,31163.0,90.7226,90.7597,90.6205,90.6205,31163.0
2016-03-29 12:00:00,97.66,97.66,97.59,97.61,38489.0,90.6298,90.6298,90.5648,90.5834,38489.0
2016-03-29 12:05:00,97.61,97.65,97.58,97.62,26383.0,90.5834,90.6205,90.5556,90.5927,26383.0
2016-03-29 12:10:00,97.62,97.63,97.57,97.58,20684.0,90.5927,90.602,90.5463,90.5556,20684.0
2016-03-29 12:15:00,97.58,97.66,97.58,97.66,34146.0,90.5556,90.6298,90.5556,90.6298,34146.0
2016-03-29 12:20:00,97.65,98.04,97.64,97.95,91978.0,90.6205,90.9824,90.6112,90.8989,91978.0
2016-03-29 12:25:00,97.94,98.1,97.9,98.04,63885.0,90.8896,91.0381,90.8525,90.9824,63885.0
2016-03-29 12:30:00,98.05,98.15,97.95,97.98,68513.0,90.9917,91.0845,90.8989,90.9268,68513.0
2016-03-29 12:35:00,98.01,98.12,98.0,98.05,43781.0,90.9546,91.0567,90.9453,90.9917,43781.0
2016-03-29 12:40:00,98.05,98.17,98.05,98.17,26607.0,90.9917,91.1031,90.9917,91.1031,26607.0
2016-03-29 12:45:00,98.18,98.25,98.15,98.22,44869.0,91.1124,91.1773,91.0845,91.1495,44869.0
2016-03-29 12:50:00,98.23,98.28,98.14,98.17,41510.0,91.1588,91.2052,91.0752,91.1031,41510.0
2016-03-29 12:55:00,98.17,98.18,98.06,98.08,46372.0,91.1031,91.1124,91.001,91.0196,46372.0
2016-03-29 13:00:00,98.09,98.09,97.88,97.89,73025.0,91.0288,91.0288,90.834,90.8432,73025.0
2016-03-29 13:05:00,97.88,97.92,97.81,97.89,48862.0,90.834,90.8711,90.769,90.8432,48862.0
2016-03-29 13:10:00,97.89,97.93,97.87,97.9,51617.0,90.8432,90.8804,90.8247,90.8525,51617.0
2016-03-29 13:15:00,97.91,97.99,97.9,97.95,50082.0,90.8618,90.936,90.8525,90.8989,50082.0
2016-03-29 13:20:00,97.95,97.99,97.88,97.97,56290.0,90.8989,90.936,90.834,90.9175,56290.0
2016-03-29 13:25:00,97.98,98.03,97.93,98.01,30391.0,90.9268,90.9732,90.8804,90.9546,30391.0
2016-03-29 13:30:00,98.01,98.06,97.97,98.0,28032.0,90.9546,91.001,90.9175,90.9453,28032.0
2016-03-29 13:35:00,98.01,98.05,97.96,98.03,27329.0,90.9546,90.9917,90.9082,90.9732,27329.0
2016-03-29 13:40:00,98.04,98.07,98.01,98.02,21347.0,90.9824,91.0103,90.9546,90.9639,21347.0
2016-03-29 13:45:00,98.02,98.07,98.01,98.04,51727.0,90.9639,91.0103,90.9546,90.9824,51727.0
2016-03-29 13:50:00,98.03,98.08,98.01,98.02,23860.0,90.9732,91.0196,90.9546,90.9639,23860.0
2016-03-29 13:55:00,98.02,98.1,98.02,98.06,51214.0,90.9639,91.0381,90.9639,91.001,51214.0
2016-03-29 14:00:00,98.06,98.18,98.02,98.18,35094.0,91.001,91.1124,90.9639,91.1124,35094.0
2016-03-29 14:05:00,98.17,98.22,98.11,98.2,56966.0,91.1031,91.1495,91.0474,91.1309,56966.0
2016-03-29 14:10:00,98.2,98.28,98.17,98.25,46113.0,91.1309,91.2052,91.1031,91.1773,46113.0
2016-03-29 14:15:00,98.25,98.32,98.24,98.24,23814.0,91.1773,91.2423,91.168,91.168,23814.0
2016-03-29 14:20:00,98.24,98.29,98.21,98.24,29141.0,91.168,91.2144,91.1402,91.168,29141.0
2016-03-29 14:25:00,98.25,98.35,98.25,98.34,35663.0,91.1773,91.2701,91.1773,91.2608,35663.0
2016-03-29 14:30:00,98.34,98.34,98.2,98.22,39794.0,91.2608,91.2608,91.1309,91.1495,39794.0
2016-03-29 14:35:00,98.22,98.3,98.22,98.27,41126.0,91.1495,91.2237,91.1495,91.1959,41126.0
2016-03-29 14:40:00,98.27,98.31,98.26,98.3,45322.0,91.1959,91.233,91.1866,91.2237,45322.0
2016-03-29 14:45:00,98.31,98.37,98.27,98.28,44387.0,91.233,91.2887,91.1959,91.2052,44387.0
2016-03-29 14:50:00,98.29,98.29,98.22,98.22,44284.0,91.2144,91.2144,91.1495,91.1495,44284.0
2016-03-29 14:55:00,98.23,98.23,98.11,98.16,35949.0,91.1588,91.1588,91.0474,91.0938,35949.0
2016-03-29 15:00:00,98.17,98.19,98.1,98.17,39518.0,91.1031,91.1216,91.0381,91.1031,39518.0
2016-03-29 15:05:00,98.17,98.19,98.1,98.14,36848.0,91.1031,91.1216,91.0381,91.0752,36848.0
2016-03-29 15:10:00,98.14,98.28,98.13,98.27,60743.0,91.0752,91.2052,91.066,91.1959,60743.0
2016-03-29 15:15:00,98.28,98.3,98.21,98.26,48491.0,91.2052,91.2237,91.1402,91.1866,48491.0
2016-03-29 15:20:00,98.26,98.31,98.25,98.29,46012.0,91.1866,91.233,91.1773,91.2144,46012.0
2016-03-29 15:25:00,98.27,98.36,98.23,98.36,47713.0,91.1959,91.2794,91.1588,91.2794,47713.0
2016-03-29 15:30:00,98.36,98.37,98.22,98.23,101904.0,91.2794,91.2887,91.1495,91.1588,101904.0
2016-03-29 15:35:00,98.22,98.24,98.15,98.16,63032.0,91.1495,91.168,91.0845,91.0938,63032.0
2016-03-29 15:40:00,98.16,98.24,98.15,98.18,90323.0,91.0938,91.168,91.0845,91.1124,90323.0
2016-03-29 15:45:00,98.17,98.21,98.12,98.14,90365.0,91.1031,91.1402,91.0567,91.0752,90365.0
2016-03-29 15:50:00,98.15,98.17,98.06,98.06,137989.0,91.0845,91.1031,91.001,91.001,137989.0
2016-03-29 15:55:00,98.06,98.22,98.0,98.17,229263.0,91.001,91.1495,90.9453,91.1031,229263.0
2016-03-30 09:30:00,98.9,99.0,98.62,98.69,192366.0,91.7805,91.8733,91.5207,91.5856,192366.0
2016-03-30 09:35:00,98.68,98.77,98.52,98.77,62461.0,91.5764,91.6599,91.4279,91.6599,62461.0
2016-03-30 09:40:00,98.78,98.79,98.62,98.71,48363.0,91.6692,91.6784,91.5207,91.6042,48363.0
2016-03-30 09:45:00,98.73,98.87,98.68,98.81,72442.0,91.6228,91.7527,91.5764,91.697,72442.0
2016-03-30 09:50:00,98.8,98.93,98.76,98.76,94549.0,91.6877,91.8084,91.6506,91.6506,94549.0
2016-03-30 09:55:00,98.77,98.81,98.61,98.67,56135.0,91.6599,91.697,91.5114,91.5671,56135.0
2016-03-30 10:00:00,98.67,98.69,98.49,98.5,61619.0,91.5671,91.5856,91.4,91.4093,61619.0
2016-03-30 10:05:00,98.51,98.77,98.48,98.77,45405.0,91.4186,91.6599,91.3908,91.6599,45405.0
2016-03-30 10:10:00,98.78,98.82,98.69,98.8,33070.0,91.6692,91.7063,91.5856,91.6877,33070.0
2016-03-30 10:15:00,98.79,98.87,98.76,98.84,49086.0,91.6784,91.7527,91.6506,91.7248,49086.0
2016-03-30 10:20:00,98.85,98.89,98.76,98.89,39969.0,91.7341,91.7712,91.6506,91.7712,39969.0
2016-03-30 10:25:00,98.89,98.98,98.85,98.93,66459.0,91.7712,91.8548,91.7341,91.8084,66459.0
2016-03-30 10:30:00,98.92,99.01,98.89,98.95,113610.0,91.7991,91.8826,91.7712,91.8269,113610.0
2016-03-30 10:35:00,98.96,98.99,98.9,98.91,87314.0,91.8362,91.864,91.7805,91.7898,87314.0
2016-03-30 10:40:00,98.92,98.95,98.86,98.94,68716.0,91.7991,91.8269,91.7434,91.8176,68716.0
2016-03-30 10:45:00,98.95,98.97,98.79,98.84,68643.0,91.8269,91.8455,91.6784,91.7248,68643.0
2016-03-30 10:50:00,98.83,98.87,98.77,98.8,38874.0,91.7156,91.7527,91.6599,91.6877,38874.0
2016-03-30 10:55:00,98.79,99.0,98.79,99.0,63402.0,91.6784,91.8733,91.6784,91.8733,63402.0
2016-03-30 11:00:00,98.99,99.07,98.93,99.05,69559.0,91.864,91.9383,91.8084,91.9197,69559.0
2016-03-30 11:05:00,99.06,99.07,98.95,98.99,35688.0,91.929,91.9383,91.8269,91.864,35688.0
2016-03-30 11:10:00,98.99,99.09,98.99,99.01,41648.0,91.864,91.9569,91.864,91.8826,41648.0
2016-03-30 11:15:00,99.0,99.01,98.92,98.92,41078.0,91.8733,91.8826,91.7991,91.7991,41078.0
2016-03-30 11:20:00,98.92,99.09,98.91,99.07,50479.0,91.7991,91.9569,91.7898,91.9383,50479.0
2016-03-30 11:25:00,99.07,99.07,99.0,99.02,60525.0,91.9383,91.9383,91.8733,91.8919,60525.0
2016-03-30 11:30:00,99.01,99.01,98.68,98.71,151214.0,91.8826,91.8826,91.5764,91.6042,151214.0
2016-03-30 11:35:00,98.72,98.77,98.62,98.65,56258.0,91.6135,91.6599,91.5207,91.5485,56258.0
2016-03-30 11:40:00,98.66,98.7,98.55,98.67,69076.0,91.5578,91.5949,91.4557,91.5671,69076.0
2016-03-30 11:45:00,98.66,98.75,98.62,98.67,34172.0,91.5578,91.6413,91.5207,91.5671,34172.0
2016-03-30 11:50:00,98.67,98.78,98.65,98.73,52271.0,91.5671,91.6692,91.5485,91.6228,52271.0
2016-03-30 11:55:00,98.73,98.78,98.69,98.75,28373.0,91.6228,91.6692,91.5856,91.6413,28373.0
2016-03-30 12:00:00,98.74,98.76,98.64,98.72,30231.0,91.632,91.6506,91.5392,91.6135,30231.0
2016-03-30 12:05:00,98.72,98.72,98.61,98.66,39125.0,91.6135,91.6135,91.5114,91.5578,39125.0
2016-03-30 12:10:00,98.65,98.66,98.62,98.63,39413.0,91.5485,91.5578,91.5207,91.53,39413.0
2016-03-30 12:15:00,98.63,98.66,98.58,98.61,46520.0,91.53,91.5578,91.4836,91.5114,46520.0
2016-03-30 12:20:00,98.62,98.66,98.5,98.52,53711.0,91.5207,91.5578,91.4093,91.4279,53711.0
2016-03-30 12:25:00,98.52,98.63,98.51,98.56,35652.0,91.4279,91.53,91.4186,91.465,35652.0
2016-03-30 12:30:00,98.56,98.61,98.53,98.6,21799.0,91.465,91.5114,91.4372,91.5021,21799.0
2016-03-30 12:35:00,98.6,98.61,98.48,98.5,33083.0,91.5021,91.5114,91.3908,91.4093,33083.0
2016-03-30 12:40:00,98.5,98.55,98.48,98.54,30632.0,91.4093,91.4557,91.3908,91.4464,30632.0
2016-03-30 12:45:00,98.54,98.55,98.46,98.48,40965.0,91.4464,91.4557,91.3722,91.3908,40965.0
2016-03-30 12:50:00,98.49,98.52,98.42,98.42,32442.0,91.4,91.4279,91.3351,91.3351,32442.0
2016-03-30 12:55:00,98.43,98.46,98.42,98.46,34942.0,91.3444,91.3722,91.3351,91.3722,34942.0
2016-03-30 13:00:00,98.45,98.5,98.43,98.43,36460.0,91.3629,91.4093,91.3444,91.3444,36460.0
2016-03-30 13:05:00,98.43,98.49,98.43,98.48,52674.0,91.3444,91.4,91.3444,91.3908,52674.0
2016-03-30 13:10:00,98.48,98.49,98.36,98.41,47366.0,91.3908,91.4,91.2794,91.3258,47366.0
2016-03-30 13:15:00,98.4,98.43,98.34,98.37,35585.0,91.3165,91.3444,91.2608,91.2887,35585.0
2016-03-30 13:20:00,98.37,98.44,98.36,98.43,39358.0,91.2887,91.3536,91.2794,91.3444,39358.0
2016-03-30 13:25:00,98.43,98.5,98.42,98.44,41011.0,91.3444,91.4093,91.3351,91.3536,41011.0
2016-03-30 13:30:00,98.45,98.47,98.37,98.43,37850.0,91.3629,91.3815,91.2887,91.3444,37850.0
2016-03-30 13:35:00,98.42,98.48,98.41,98.47,39879.0,91.3351,91.3908,91.3258,91.3815,39879.0
2016-03-30 13:40:00,98.47,98.57,98.47,98.53,34769.0,91.3815,91.4743,91.3815,91.4372,34769.0
2016-03-30 13:45:00,98.54,98.59,98.53,98.57,29973.0,91.4464,91.4928,91.4372,91.4743,29973.0
2016-03-30 13:50:00,98.58,98.63,98.52,98.56,47424.0,91.4836,91.53,91.4279,91.465,47424.0
2016-03-30 13:55:00,98.56,98.6,98.53,98.54,27829.0,91.465,91.5021,91.4372,91.4464,27829.0
2016-03-30 14:00:00,98.54,98.56,98.49,98.54,60388.0,91.4464,91.465,91.4,91.4464,60388.0
2016-03-30 14:05:00,98.54,98.59,98.52,98.57,41517.0,91.4464,91.4928,91.4279,91.4743,41517.0
2016-03-30 14:10:00,98.57,98.61,98.52,98.52,56936.0,91.4743,91.5114,91.4279,91.4279,56936.0
2016-03-30 14:15:00,98.51,98.51,98.42,98.47,33486.0,91.4186,91.4186,91.3351,91.3815,33486.0
2016-03-30 14:20:00,98.46,98.53,98.43,98.44,43607.0,91.3722,91.4372,91.3444,91.3536,43607.0
2016-03-30 14:25:00,98.43,98.58,98.41,98.56,33827.0,91.3444,91.4836,91.3258,91.465,33827.0
2016-03-30 14:30:00,98.58,98.66,98.58,98.64,40617.0,91.4836,91.5578,91.4836,91.5392,40617.0
2016-03-30 14:35:00,98.64,98.65,98.6,98.63,46428.0,91.5392,91.5485,91.5021,91.53,46428.0
2016-03-30 14:40:00,98.64,98.64,98.53,98.59,39560.0,91.5392,91.5392,91.4372,91.4928,39560.0
2016-03-30 14:45:00,98.59,98.66,98.59,98.65,30452.0,91.4928,91.5578,91.4928,91.5485,30452.0
2016-03-30 14:50:00,98.64,98.66,98.59,98.66,29055.0,91.5392,91.5578,91.4928,91.5578,29055.0
2016-03-30 14:55:00,98.66,98.68,98.64,98.67,34291.0,91.5578,91.5764,91.5392,91.5671,34291.0
2016-03-30 15:00:00,98.66,98.72,98.64,98.67,39869.0,91.5578,91.6135,91.5392,91.5671,39869.0
2016-03-30 15:05:00,98.67,98.74,98.64,98.72,40172.0,91.5671,91.632,91.5392,91.6135,40172.0
2016-03-30 15:10:00,98.72,98.8,98.69,98.8,53306.0,91.6135,91.6877,91.5856,91.6877,53306.0
2016-03-30 15:15:00,98.8,98.87,98.79,98.85,92214.0,91.6877,91.7527,91.6784,91.7341,92214.0
2016-03-30 15:20:00,98.86,99.0,98.84,98.96,127523.0,91.7434,91.8733,91.7248,91.8362,127523.0
2016-03-30 15:25:00,98.96,98.99,98.87,98.95,79542.0,91.8362,91.864,91.7527,91.8269,79542.0
2016-03-30 15:30:00,98.96,99.0,98.91,98.94,72473.0,91.8362,91.8733,91.7898,91.8176,72473.0
2016-03-30 15:35:00,98.94,98.97,98.91,98.95,100702.0,91.8176,91.8455,91.7898,91.8269,100702.0
2016-03-30 15:40:00,98.95,98.97,98.91,98.93,95533.0,91.8269,91.8455,91.7898,91.8084,95533.0
2016-03-30 15:45:00,98.92,99.0,98.89,98.96,146753.0,91.7991,91.8733,91.7712,91.8362,146753.0
2016-03-30 15:50:00,98.96,99.0,98.93,98.99,136765.0,91.8362,91.8733,91.8084,91.864,136765.0
2016-03-30 15:55:00,99.0,99.0,98.9,98.94,330893.0,91.8733,91.8733,91.7805,91.8176,330893.0
2016-03-31 09:30:00,99.01,99.68,99.01,99.53,302242.0,91.8826,92.5044,91.8826,92.3652,302242.0
2016-03-31 09:35:00,99.52,99.76,99.3,99.75,171056.0,92.3559,92.5786,92.1517,92.5693,171056.0
2016-03-31 09:40:00,99.73,99.89,99.55,99.68,194756.0,92.5508,92.6993,92.3837,92.5044,194756.0
2016-03-31 09:45:00,99.68,99.98,99.61,99.97,153894.0,92.5044,92.7828,92.4394,92.7735,153894.0
2016-03-31 09:50:00,99.97,99.97,99.72,99.75,213803.0,92.7735,92.7735,92.5415,92.5693,213803.0
2016-03-31 09:55:00,99.75,99.9,99.56,99.78,251082.0,92.5693,92.7085,92.393,92.5972,251082.0
2016-03-31 10:00:00,99.78,100.04,99.75,99.99,164735.0,92.5972,92.8385,92.5693,92.7921,164735.0
2016-03-31 10:05:00,100.01,100.09,99.96,100.03,102279.0,92.8106,92.8849,92.7642,92.8292,102279.0
2016-03-31 10:10:00,100.02,100.14,100.0,100.06,87160.0,92.8199,92.9313,92.8013,92.857,87160.0
2016-03-31 10:15:00,100.05,100.28,99.99,100.23,85735.0,92.8477,93.0612,92.7921,93.0148,85735.0
2016-03-31 10:20:00,100.23,100.37,100.18,100.2,52570.0,93.0148,93.1447,92.9684,92.9869,52570.0
2016-03-31 10:25:00,100.2,100.27,99.81,99.9,81505.0,92.9869,93.0519,92.625,92.7085,81505.0
2016-03-31 10:30:00,99.91,99.92,99.63,99.66,223096.0,92.7178,92.7271,92.458,92.4858,223096.0
2016-03-31 10:35:00,99.67,99.78,99.6,99.71,129786.0,92.4951,92.5972,92.4301,92.5322,129786.0
2016-03-31 10:40:00,99.71,99.76,99.64,99.68,69190.0,92.5322,92.5786,92.4673,92.5044,69190.0
2016-03-31 10:45:00,99.67,99.71,99.62,99.66,32602.0,92.4951,92.5322,92.4487,92.4858,32602.0
2016-03-31 10:50:00,99.66,99.73,99.61,99.67,41495.0,92.4858,92.5508,92.4394,92.4951,41495.0
2016-03-31 10:55:00,99.67,99.71,99.63,99.7,36910.0,92.4951,92.5322,92.458,92.5229,36910.0
2016-03-31 11:00:00,99.7,99.72,99.61,99.66,60563.0,92.5229,92.5415,92.4394,92.4858,60563.0
2016-03-31 11:05:00,99.67,99.9,99.67,99.83,65832.0,92.4951,92.7085,92.4951,92.6436,65832.0
2016-03-31 11:10:00,99.85,99.91,99.82,99.89,37101.0,92.6621,92.7178,92.6343,92.6993,37101.0
2016-03-31 11:15:00,99.89,99.91,99.72,99.74,36646.0,92.6993,92.7178,92.5415,92.5601,36646.0
2016-03-31 11:20:00,99.75,99.76,99.57,99.62,38312.0,92.5693,92.5786,92.4023,92.4487,38312.0
2016-03-31 11:25:00,99.63,99.65,99.53,99.58,39412.0,92.458,92.4765,92.3652,92.4116,39412.0
2016-03-31 11:30:00,99.57,99.61,99.51,99.56,30441.0,92.4023,92.4394,92.3466,92.393,30441.0
2016-03-31 11:35:00,99.56,99.6,99.37,99.45,59682.0,92.393,92.4301,92.2167,92.2909,59682.0
2016-03-31 11:40:00,99.45,99.51,99.43,99.49,35301.0,92.2909,92.3466,92.2724,92.3281,35301.0
2016-03-31 11:45:00,99.49,99.49,99.4,99.45,23052.0,92.3281,92.3281,92.2445,92.2909,23052.0
2016-03-31 11:50:00,99.47,99.5,99.44,99.47,30607.0,92.3095,92.3373,92.2817,92.3095,30607.0
2016-03-31 11:55:00,99.47,99.54,99.45,99.48,35074.0,92.3095,92.3745,92.2909,92.3188,35074.0
2016-03-31 12:00:00,99.48,99.49,99.31,99.33,51506.0,92.3188,92.3281,92.161,92.1796,51506.0
2016-03-31 12:05:00,99.33,99.34,99.23,99.23,51624.0,92.1796,92.1889,92.0868,92.0868,51624.0
2016-03-31 12:10:00,99.22,99.26,99.2,99.23,33597.0,92.0775,92.1146,92.0589,92.0868,33597.0
2016-03-31 12:15:00,99.23,99.28,99.22,99.26,39432.0,92.0868,92.1332,92.0775,92.1146,39432.0
2016-03-31 12:20:00,99.26,99.32,99.25,99.29,30478.0,92.1146,92.1703,92.1053,92.1425,30478.0
2016-03-31 12:25:00,99.28,99.28,99.2,99.23,49262.0,92.1332,92.1332,92.0589,92.0868,49262.0
2016-03-31 12:30:00,99.24,99.3,99.22,99.24,36973.0,92.0961,92.1517,92.0775,92.0961,36973.0
2016-03-31 12:35:00,99.25,99.25,99.2,99.22,24081.0,92.1053,92.1053,92.0589,92.0775,24081.0
2016-03-31 12:40:00,99.21,99.27,99.2,99.25,19421.0,92.0682,92.1239,92.0589,92.1053,19421.0
2016-03-31 12:45:00,99.25,99.25,99.12,99.19,27519.0,92.1053,92.1053,91.9847,92.0497,27519.0
2016-03-31 12:50:00,99.19,99.29,99.18,99.28,32525.0,92.0497,92.1425,92.0404,92.1332,32525.0
2016-03-31 12:55:00,99.29,99.34,99.29,99.34,18985.0,92.1425,92.1889,92.1425,92.1889,18985.0
2016-03-31 13:00:00,99.33,99.39,99.32,99.37,34255.0,92.1796,92.2353,92.1703,92.2167,34255.0
2016-03-31 13:05:00,99.38,99.39,99.33,99.35,29073.0,92.226,92.2353,92.1796,92.1981,29073.0
2016-03-31 13:10:00,99.35,99.41,99.34,99.38,27472.0,92.1981,92.2538,92.1889,92.226,27472.0
2016-03-31 13:15:00,99.37,99.39,99.34,99.36,32772.0,92.2167,92.2353,92.1889,92.2074,32772.0
2016-03-31 13:20:00,99.37,99.39,99.32,99.36,28444.0,92.2167,92.2353,92.1703,92.2074,28444.0
2016-03-31 13:25:00,99.36,99.41,99.34,99.41,35144.0,92.2074,92.2538,92.1889,92.2538,35144.0
2016-03-31 13:30:00,99.41,99.41,99.28,99.31,42138.0,92.2538,92.2538,92.1332,92.161,42138.0
2016-03-31 13:35:00,99.3,99.36,99.28,99.35,39450.0,92.1517,92.2074,92.1332,92.1981,39450.0
2016-03-31 13:40:00,99.35,99.36,99.27,99.3,67373.0,92.1981,92.2074,92.1239,92.1517,67373.0
2016-03-31 13:45:00,99.31,99.33,99.23,99.24,86529.0,92.161,92.1796,92.0868,92.0961,86529.0
2016-03-31 13:50:00,99.25,99.26,99.1,99.2,49424.0,92.1053,92.1146,91.9661,92.0589,49424.0
2016-03-31 13:55:00,99.2,99.34,99.18,99.31,86327.0,92.0589,92.1889,92.0404,92.161,86327.0
2016-03-31 14:00:00,99.31,99.32,99.21,99.25,23036.0,92.161,92.1703,92.0682,92.1053,23036.0
2016-03-31 14:05:00,99.25,99.26,99.07,99.1,58735.0,92.1053,92.1146,91.9383,91.9661,58735.0
2016-03-31 14:10:00,99.1,99.12,99.06,99.11,50031.0,91.9661,91.9847,91.929,91.9754,50031.0
2016-03-31 14:15:00,99.12,99.18,99.08,99.14,31160.0,91.9847,92.0404,91.9476,92.0033,31160.0
2016-03-31 14:20:00,99.15,99.23,99.14,99.2,34459.0,92.0125,92.0868,92.0033,92.0589,34459.0
2016-03-31 14:25:00,99.2,99.28,99.19,99.22,41471.0,92.0589,92.1332,92.0497,92.0775,41471.0
2016-03-31 14:30:00,99.22,99.26,99.19,99.2,38566.0,92.0775,92.1146,92.0497,92.0589,38566.0
2016-03-31 14:35:00,99.2,99.26,99.2,99.24,27023.0,92.0589,92.1146,92.0589,92.0961,27023.0
2016-03-31 14:40:00,99.23,99.26,99.19,99.22,30160.0,92.0868,92.1146,92.0497,92.0775,30160.0
2016-03-31 14:45:00,99.21,99.26,99.2,99.21,33287.0,92.0682,92.1146,92.0589,92.0682,33287.0
2016-03-31 14:50:00,99.22,99.32,99.19,99.3,44889.0,92.0775,92.1703,92.0497,92.1517,44889.0
2016-03-31 14:55:00,99.3,99.36,99.23,99.36,57181.0,92.1517,92.2074,92.0868,92.2074,57181.0
2016-03-31 15:00:00,99.36,99.37,99.26,99.35,67157.0,92.2074,92.2167,92.1146,92.1981,67157.0
2016-03-31 15:05:00,99.35,99.38,99.31,99.35,29193.0,92.1981,92.226,92.161,92.1981,29193.0
2016-03-31 15:10:00,99.34,99.35,99.25,99.29,41553.0,92.1889,92.1981,92.1053,92.1425,41553.0
2016-03-31 15:15:00,99.3,99.34,99.24,99.34,124433.0,92.1517,92.1889,92.0961,92.1889,124433.0
2016-03-31 15:20:00,99.33,99.4,99.32,99.38,57584.0,92.1796,92.2445,92.1703,92.226,57584.0
2016-03-31 15:25:00,99.39,99.39,99.29,99.35,63228.0,92.2353,92.2353,92.1425,92.1981,63228.0
2016-03-31 15:30:00,99.35,99.41,99.32,99.41,55246.0,92.1981,92.2538,92.1703,92.2538,55246.0
2016-03-31 15:35:00,99.42,99.47,99.39,99.44,55527.0,92.2631,92.3095,92.2353,92.2817,55527.0
2016-03-31 15:40:00,99.43,99.44,99.28,99.37,89528.0,92.2724,92.2817,92.1332,92.2167,89528.0
2016-03-31 15:45:00,99.37,99.55,99.37,99.44,145627.0,92.2167,92.3837,92.2167,92.2817,145627.0
2016-03-31 15:50:00,99.44,99.44,99.34,99.38,160231.0,92.2817,92.2817,92.1889,92.226,160231.0
2016-03-31 15:55:00,99.38,99.38,99.22,99.3,245199.0,92.226,92.226,92.0775,92.1517,245199.0
2016-04-01 09:30:00,98.81,99.0,98.72,98.9,146930.0,91.697,91.8733,91.6135,91.7805,146930.0
2016-04-01 09:35:00,98.92,98.92,98.62,98.68,53094.0,91.7991,91.7991,91.5207,91.5764,53094.0
2016-04-01 09:40:00,98.67,98.76,98.58,98.74,71578.0,91.5671,91.6506,91.4836,91.632,71578.0
2016-04-01 09:45:00,98.74,98.79,98.6,98.74,58580.0,91.632,91.6784,91.5021,91.632,58580.0
2016-04-01 09:50:00,98.73,98.87,98.69,98.83,132577.0,91.6228,91.7527,91.5856,91.7156,132577.0
2016-04-01 09:55:00,98.85,98.86,98.77,98.84,54699.0,91.7341,91.7434,91.6599,91.7248,54699.0
2016-04-01 10:00:00,98.86,99.11,98.8,99.08,76266.0,91.7434,91.9754,91.6877,91.9476,76266.0
2016-04-01 10:05:00,99.09,99.33,99.04,99.15,60683.0,91.9569,92.1796,91.9104,92.0125,60683.0
2016-04-01 10:10:00,99.17,99.29,99.16,99.23,40373.0,92.0311,92.1425,92.0218,92.0868,40373.0
2016-04-01 10:15:00,99.23,99.26,99.01,99.03,54810.0,92.0868,92.1146,91.8826,91.9012,54810.0
2016-04-01 10:20:00,99.04,99.11,99.0,99.02,78345.0,91.9104,91.9754,91.8733,91.8919,78345.0
2016-04-01 10:25:00,99.01,99.03,98.95,98.97,51456.0,91.8826,91.9012,91.8269,91.8455,51456.0
2016-04-01 10:30:00,98.97,99.01,98.84,98.84,47416.0,91.8455,91.8826,91.7248,91.7248,47416.0
2016-04-01 10:35:00,98.84,98.99,98.81,98.99,89127.0,91.7248,91.864,91.697,91.864,89127.0
2016-04-01 10:40:00,99.0,99.21,98.99,99.07,52629.0,91.8733,92.0682,91.864,91.9383,52629.0
2016-04-01 10:45:00,99.07,99.09,98.98,99.07,40861.0,91.9383,91.9569,91.8548,91.9383,40861.0
2016-04-01 10:50:00,99.08,99.22,99.04,99.15,49004.0,91.9476,92.0775,91.9104,92.0125,49004.0
2016-04-01 10:55:00,99.14,99.3,99.13,99.29,66961.0,92.0033,92.1517,91.994,92.1425,66961.0
2016-04-01 11:00:00,99.29,99.34,99.25,99.3,56575.0,92.1425,92.1889,92.1053,92.1517,56575.0
2016-04-01 11:05:00,99.29,99.32,99.24,99.26,100182.0,92.1425,92.1703,92.0961,92.1146,100182.0
2016-04-01 11:10:00,99.26,99.26,99.12,99.12,44451.0,92.1146,92.1146,91.9847,91.9847,44451.0
2016-04-01 11:15:00,99.13,99.19,99.06,99.11,35842.0,91.994,92.0497,91.929,91.9754,35842.0
2016-04-01 11:20:00,99.1,99.12,99.02,99.09,45204.0,91.9661,91.9847,91.8919,91.9569,45204.0
2016-04-01 11:25:00,99.08,99.17,99.02,99.09,42663.0,91.9476,92.0311,91.8919,91.9569,42663.0
2016-04-01 11:30:00,99.1,99.21,99.09,99.16,39958.0,91.9661,92.0682,91.9569,92.0218,39958.0
2016-04-01 11:35:00,99.16,99.19,99.12,99.13,28060.0,92.0218,92.0497,91.9847,91.994,28060.0
2016-04-01 11:40:00,99.14,99.22,99.13,99.14,37530.0,92.0033,92.0775,91.994,92.0033,37530.0
2016-04-01 11:45:00,99.15,99.17,99.07,99.07,31824.0,92.0125,92.0311,91.9383,91.9383,31824.0
2016-04-01 11:50:00,99.07,99.11,99.01,99.04,37581.0,91.9383,91.9754,91.8826,91.9104,37581.0
2016-04-01 11:55:00,99.05,99.1,99.03,99.08,40456.0,91.9197,91.9661,91.9012,91.9476,40456.0
2016-04-01 12:00:00,99.07,99.15,99.06,99.07,29927.0,91.9383,92.0125,91.929,91.9383,29927.0
2016-04-01 12:05:00,99.08,99.11,99.06,99.09,32169.0,91.9476,91.9754,91.929,91.9569,32169.0
2016-04-01 12:10:00,99.1,99.11,99.03,99.09,30137.0,91.9661,91.9754,91.9012,91.9569,30137.0
2016-04-01 12:15:00,99.08,99.12,99.05,99.07,80663.0,91.9476,91.9847,91.9197,91.9383,80663.0
2016-04-01 12:20:00,99.08,99.08,98.97,99.02,31885.0,91.9476,91.9476,91.8455,91.8919,31885.0
2016-04-01 12:25:00,99.03,99.05,99.0,99.01,20439.0,91.9012,91.9197,91.8733,91.8826,20439.0
2016-04-01 12:30:00,99.02,99.02,98.96,99.0,21520.0,91.8919,91.8919,91.8362,91.8733,21520.0
2016-04-01 12:35:00,98.99,99.02,98.96,98.98,25543.0,91.864,91.8919,91.8362,91.8548,25543.0
2016-04-01 12:40:00,98.97,99.03,98.97,99.02,48822.0,91.8455,91.9012,91.8455,91.8919,48822.0
2016-04-01 12:45:00,99.02,99.03,99.0,99.01,36399.0,91.8919,91.9012,91.8733,91.8826,36399.0
2016-04-01 12:50:00,99.01,99.01,98.97,99.0,31009.0,91.8826,91.8826,91.8455,91.8733,31009.0
2016-04-01 12:55:00,99.0,99.06,98.99,98.99,44310.0,91.8733,91.929,91.864,91.864,44310.0
2016-04-01 13:00:00,99.0,99.01,98.96,99.0,31524.0,91.8733,91.8826,91.8362,91.8733,31524.0
2016-04-01 13:05:00,98.99,99.0,98.92,98.94,28190.0,91.864,91.8733,91.7991,91.8176,28190.0
2016-04-01 13:10:00,98.94,99.01,98.9,98.99,22803.0,91.8176,91.8826,91.7805,91.864,22803.0
2016-04-01 13:15:00,98.98,99.01,98.97,99.0,25574.0,91.8548,91.8826,91.8455,91.8733,25574.0
2016-04-01 13:20:00,99.0,99.1,99.0,99.07,35061.0,91.8733,91.9661,91.8733,91.9383,35061.0
2016-04-01 13:25:00,99.06,99.13,99.05,99.06,32986.0,91.929,91.994,91.9197,91.929,32986.0
2016-04-01 13:30:00,99.06,99.07,98.99,99.03,29956.0,91.929,91.9383,91.864,91.9012,29956.0
2016-04-01 13:35:00,99.04,99.06,98.97,99.04,30577.0,91.9104,91.929,91.8455,91.9104,30577.0
2016-04-01 13:40:00,99.05,99.09,99.03,99.06,39705.0,91.9197,91.9569,91.9012,91.929,39705.0
2016-04-01 13:45:00,99.06,99.21,99.05,99.19,86015.0,91.929,92.0682,91.9197,92.0497,86015.0
2016-04-01 13:50:00,99.19,99.24,99.15,99.16,39542.0,92.0497,92.0961,92.0125,92.0218,39542.0
2016-04-01 13:55:00,99.16,99.19,99.14,99.16,63071.0,92.0218,92.0497,92.0033,92.0218,63071.0
2016-04-01 14:00:00,99.17,99.27,99.16,99.23,31206.0,92.0311,92.1239,92.0218,92.0868,31206.0
2016-04-01 14:05:00,99.24,99.28,99.22,99.23,36746.0,92.0961,92.1332,92.0775,92.0868,36746.0
2016-04-01 14:10:00,99.23,99.25,99.15,99.16,57280.0,92.0868,92.1053,92.0125,92.0218,57280.0
2016-04-01 14:15:00,99.17,99.2,99.12,99.14,42546.0,92.0311,92.0589,91.9847,92.0033,42546.0
2016-04-01 14:20:00,99.14,99.14,99.06,99.08,40388.0,92.0033,92.0033,91.929,91.9476,40388.0
2016-04-01 14:25:00,99.07,99.09,98.96,98.97,53472.0,91.9383,91.9569,91.8362,91.8455,53472.0
2016-04-01 14:30:00,98.97,99.04,98.94,99.04,48150.0,91.8455,91.9104,91.8176,91.9104,48150.0
2016-04-01 14:35:00,99.03,99.11,99.01,99.05,50193.0,91.9012,91.9754,91.8826,91.9197,50193.0
2016-04-01 14:40:00,99.05,99.07,99.03,99.04,37746.0,91.9197,91.9383,91.9012,91.9104,37746.0
2016-04-01 14:45:00,99.04,99.1,99.03,99.07,39799.0,91.9104,91.9661,91.9012,91.9383,39799.0
2016-04-01 14:50:00,99.07,99.12,99.05,99.09,30397.0,91.9383,91.9847,91.9197,91.9569,30397.0
2016-04-01 14:55:00,99.09,99.11,99.05,99.08,34364.0,91.9569,91.9754,91.9197,91.9476,34364.0
2016-04-01 15:00:00,99.08,99.16,99.07,99.14,41345.0,91.9476,92.0218,91.9383,92.0033,41345.0
2016-04-01 15:05:00,99.14,99.18,99.12,99.16,45297.0,92.0033,92.0404,91.9847,92.0218,45297.0
2016-04-01 15:10:00,99.16,99.18,99.08,99.09,50727.0,92.0218,92.0404,91.9476,91.9569,50727.0
2016-04-01 15:15:00,99.1,99.12,99.04,99.06,38460.0,91.9661,91.9847,91.9104,91.929,38460.0
2016-04-01 15:20:00,99.06,99.18,99.04,99.15,81715.0,91.929,92.0404,91.9104,92.0125,81715.0
2016-04-01 15:25:00,99.15,99.19,99.14,99.18,48630.0,92.0125,92.0497,92.0033,92.0404,48630.0
2016-04-01 15:30:00,99.19,99.27,99.16,99.25,59785.0,92.0497,92.1239,92.0218,92.1053,59785.0
2016-04-01 15:35:00,99.24,99.3,99.2,99.3,81634.0,92.0961,92.1517,92.0589,92.1517,81634.0
2016-04-01 15:40:00,99.29,99.3,99.18,99.19,252354.0,92.1425,92.1517,92.0404,92.0497,252354.0
2016-04-01 15:45:00,99.19,99.22,99.15,99.17,138889.0,92.0497,92.0775,92.0125,92.0311,138889.0
2016-04-01 15:50:00,99.17,99.24,99.09,99.13,163810.0,92.0311,92.0961,91.9569,91.994,163810.0
2016-04-01 15:55:00,99.13,99.2,99.08,99.11,290694.0,91.994,92.0589,91.9476,91.9754,290694.0
2016-04-04 09:30:00,99.41,99.41,98.8,98.8,127113.0,92.2538,92.2538,91.6877,91.6877,127113.0
2016-04-04 09:35:00,98.83,99.19,98.83,99.16,43717.0,91.7156,92.0497,91.7156,92.0218,43717.0
2016-04-04 09:40:00,99.16,99.3,99.03,99.25,59743.0,92.0218,92.1517,91.9012,92.1053,59743.0
2016-04-04 09:45:00,99.27,99.44,99.24,99.38,70942.0,92.1239,92.2817,92.0961,92.226,70942.0
2016-04-04 09:50:00,99.37,99.37,99.17,99.24,122937.0,92.2167,92.2167,92.0311,92.0961,122937.0
2016-04-04 09:55:00,99.26,99.26,99.09,99.13,33405.0,92.1146,92.1146,91.9569,91.994,33405.0
2016-04-04 10:00:00,99.13,99.26,99.07,99.25,120583.0,91.994,92.1146,91.9383,92.1053,120583.0
2016-04-04 10:05:00,99.25,99.36,99.23,99.34,46931.0,92.1053,92.2074,92.0868,92.1889,46931.0
2016-04-04 10:10:00,99.34,99.36,99.16,99.21,36616.0,92.1889,92.2074,92.0218,92.0682,36616.0
2016-04-04 10:15:00,99.2,99.25,99.14,99.18,34386.0,92.0589,92.1053,92.0033,92.0404,34386.0
2016-04-04 10:20:00,99.18,99.26,99.14,99.23,25177.0,92.0404,92.1146,92.0033,92.0868,25177.0
2016-04-04 10:25:00,99.22,99.25,99.09,99.14,53892.0,92.0775,92.1053,91.9569,92.0033,53892.0
2016-04-04 10:30:00,99.14,99.24,99.09,99.12,23098.0,92.0033,92.0961,91.9569,91.9847,23098.0
2016-04-04 10:35:00,99.11,99.11,98.97,99.03,62477.0,91.9754,91.9754,91.8455,91.9012,62477.0
2016-04-04 10:40:00,99.02,99.04,98.96,99.02,30493.0,91.8919,91.9104,91.8362,91.8919,30493.0
2016-04-04 10:45:00,99.02,99.03,98.82,98.83,45505.0,91.8919,91.9012,91.7063,91.7156,45505.0
2016-04-04 10:50:00,98.84,98.89,98.78,98.82,49471.0,91.7248,91.7712,91.6692,91.7063,49471.0
2016-04-04 10:55:00,98.81,98.9,98.81,98.84,35867.0,91.697,91.7805,91.697,91.7248,35867.0
2016-04-04 11:00:00,98.85,98.87,98.75,98.87,39425.0,91.7341,91.7527,91.6413,91.7527,39425.0
2016-04-04 11:05:00,98.86,98.87,98.79,98.82,50195.0,91.7434,91.7527,91.6784,91.7063,50195.0
2016-04-04 11:10:00,98.83,98.83,98.75,98.78,56005.0,91.7156,91.7156,91.6413,91.6692,56005.0
2016-04-04 11:15:00,98.78,98.81,98.71,98.79,41495.0,91.6692,91.697,91.6042,91.6784,41495.0
2016-04-04 11:20:00,98.79,98.82,98.72,98.73,54919.0,91.6784,91.7063,91.6135,91.6228,54919.0
2016-04-04 11:25:00,98.73,98.74,98.65,98.7,44089.0,91.6228,91.632,91.5485,91.5949,44089.0
2016-04-04 11:30:00,98.71,98.76,98.69,98.74,45833.0,91.6042,91.6506,91.5856,91.632,45833.0
2016-04-04 11:35:00,98.74,98.9,98.74,98.88,32143.0,91.632,91.7805,91.632,91.762,32143.0
2016-04-04 11:40:00,98.87,98.92,98.86,98.87,60024.0,91.7527,91.7991,91.7434,91.7527,60024.0
2016-04-04 11:45:00,98.86,98.98,98.86,98.96,53972.0,91.7434,91.8548,91.7434,91.8362,53972.0
2016-04-04 11:50:00,98.96,99.08,98.95,99.05,37415.0,91.8362,91.9476,91.8269,91.9197,37415.0
2016-04-04 11:55:00,99.05,99.11,99.02,99.06,39028.0,91.9197,91.9754,91.8919,91.929,39028.0
2016-04-04 12:00:00,99.06,99.15,99.06,99.13,38533.0,91.929,92.0125,91.929,91.994,38533.0
2016-04-04 12:05:00,99.12,99.15,99.07,99.12,74817.0,91.9847,92.0125,91.9383,91.9847,74817.0
2016-04-04 12:10:00,99.11,99.18,99.09,99.16,27457.0,91.9754,92.0404,91.9569,92.0218,27457.0
2016-04-04 12:15:00,99.17,99.2,99.14,99.15,42979.0,92.0311,92.0589,92.0033,92.0125,42979.0
2016-04-04 12:20:00,99.15,99.16,99.09,99.11,44031.0,92.0125,92.0218,91.9569,91.9754,44031.0
2016-04-04 12:25:00,99.1,99.14,99.08,99.08,25914.0,91.9661,92.0033,91.9476,91.9476,25914.0
2016-04-04 12:30:00,99.08,99.14,99.06,99.1,33307.0,91.9476,92.0033,91.929,91.9661,33307.0
2016-04-04 12:35:00,99.11,99.19,99.1,99.11,13556.0,91.9754,92.0497,91.9661,91.9754,13556.0
2016-04-04 12:40:00,99.11,99.16,99.08,99.15,18490.0,91.9754,92.0218,91.9476,92.0125,18490.0
2016-04-04 12:45:00,99.14,99.14,99.06,99.09,21219.0,92.0033,92.0033,91.929,91.9569,21219.0
2016-04-04 12:50:00,99.09,99.16,99.08,99.12,53148.0,91.9569,92.0218,91.9476,91.9847,53148.0
2016-04-04 12:55:00,99.12,99.14,99.02,99.03,38308.0,91.9847,92.0033,91.8919,91.9012,38308.0
2016-04-04 13:00:00,99.01,99.03,98.87,98.88,44078.0,91.8826,91.9012,91.7527,91.762,44078.0
2016-04-04 13:05:00,98.89,98.91,98.87,98.89,20775.0,91.7712,91.7898,91.7527,91.7712,20775.0
2016-04-04 13:10:00,98.9,98.92,98.85,98.86,27515.0,91.7805,91.7991,91.7341,91.7434,27515.0
2016-04-04 13:15:00,98.86,98.91,98.85,98.87,16061.0,91.7434,91.7898,91.7341,91.7527,16061.0
2016-04-04 13:20:00,98.87,98.93,98.85,98.9,31197.0,91.7527,91.8084,91.7341,91.7805,31197.0
2016-04-04 13:25:00,98.89,98.94,98.87,98.93,16679.0,91.7712,91.8176,91.7527,91.8084,16679.0
2016-04-04 13:30:00,98.93,98.94,98.85,98.86,17856.0,91.8084,91.8176,91.7341,91.7434,17856.0
2016-04-04 13:35:00,98.86,98.89,98.82,98.87,19254.0,91.7434,91.7712,91.7063,91.7527,19254.0
2016-04-04 13:40:00,98.88,98.92,98.86,98.91,14647.0,91.762,91.7991,91.7434,91.7898,14647.0
2016-04-04 13:45:00,98.9,98.98,98.89,98.93,36485.0,91.7805,91.8548,91.7712,91.8084,36485.0
2016-04-04 13:50:00,98.92,99.03,98.92,99.01,19487.0,91.7991,91.9012,91.7991,91.8826,19487.0
2016-04-04 13:55:00,99.01,99.02,98.86,98.91,18400.0,91.8826,91.8919,91.7434,91.7898,18400.0
2016-04-04 14:00:00,98.9,98.94,98.85,98.89,32822.0,91.7805,91.8176,91.7341,91.7712,32822.0
2016-04-04 14:05:00,98.89,98.9,98.76,98.8,31597.0,91.7712,91.7805,91.6506,91.6877,31597.0
2016-04-04 14:10:00,98.79,98.83,98.76,98.8,37092.0,91.6784,91.7156,91.6506,91.6877,37092.0
2016-04-04 14:15:00,98.79,98.8,98.66,98.75,59034.0,91.6784,91.6877,91.5578,91.6413,59034.0
2016-04-04 14:20:00,98.75,98.82,98.73,98.82,63941.0,91.6413,91.7063,91.6228,91.7063,63941.0
2016-04-04 14:25:00,98.82,98.88,98.81,98.84,22605.0,91.7063,91.762,91.697,91.7248,22605.0
2016-04-04 14:30:00,98.84,98.87,98.82,98.85,42065.0,91.7248,91.7527,91.7063,91.7341,42065.0
2016-04-04 14:35:00,98.84,98.88,98.82,98.85,32084.0,91.7248,91.762,91.7063,91.7341,32084.0
2016-04-04 14:40:00,98.87,98.93,98.85,98.87,33884.0,91.7527,91.8084,91.7341,91.7527,33884.0
2016-04-04 14:45:00,98.87,98.88,98.83,98.87,47438.0,91.7527,91.762,91.7156,91.7527,47438.0
2016-04-04 14:50:00,98.87,98.87,98.79,98.81,54198.0,91.7527,91.7527,91.6784,91.697,54198.0
2016-04-04 14:55:00,98.82,98.86,98.79,98.85,41135.0,91.7063,91.7434,91.6784,91.7341,41135.0
2016-04-04 15:00:00,98.85,98.97,98.82,98.9,56020.0,91.7341,91.8455,91.7063,91.7805,56020.0
2016-04-04 15:05:00,98.89,98.91,98.82,98.84,54535.0,91.7712,91.7898,91.7063,91.7248,54535.0
2016-04-04 15:10:00,98.84,98.89,98.83,98.85,46678.0,91.7248,91.7712,91.7156,91.7341,46678.0
2016-04-04 15:15:00,98.86,98.87,98.79,98.81,54373.0,91.7434,91.7527,91.6784,91.697,54373.0
2016-04-04 15:20:00,98.82,98.84,98.74,98.82,44343.0,91.7063,91.7248,91.632,91.7063,44343.0
2016-04-04 15:25:00,98.82,98.86,98.77,98.78,42150.0,91.7063,91.7434,91.6599,91.6692,42150.0
2016-04-04 15:30:00,98.79,98.88,98.77,98.82,66084.0,91.6784,91.762,91.6599,91.7063,66084.0
2016-04-04 15:35:00,98.82,98.83,98.73,98.73,82569.0,91.7063,91.7156,91.6228,91.6228,82569.0
2016-04-04 15:40:00,98.73,98.8,98.66,98.7,118220.0,91.6228,91.6877,91.5578,91.5949,118220.0
2016-04-04 15:45:00,98.7,98.73,98.66,98.69,144184.0,91.5949,91.6228,91.5578,91.5856,144184.0
2016-04-04 15:50:00,98.69,98.79,98.68,98.68,139366.0,91.5856,91.6784,91.5764,91.5764,139366.0
2016-04-04 15:55:00,98.69,98.73,98.58,98.68,357029.0,91.5856,91.6228,91.4836,91.5764,357029.0
2016-04-05 09:30:00,96.85,97.22,96.65,97.05,863483.0,89.8781,90.2215,89.6925,90.0637,863483.0
2016-04-05 09:35:00,97.05,97.06,96.5,97.0,570605.0,90.0637,90.073,89.5533,90.0173,570605.0
2016-04-05 09:40:00,97.0,97.18,96.72,96.72,305780.0,90.0173,90.1843,89.7575,89.7575,305780.0
2016-04-05 09:45:00,96.77,96.99,96.72,96.96,279895.0,89.8039,90.008,89.7575,89.9802,279895.0
2016-04-05 09:50:00,96.96,97.09,96.89,97.0,195277.0,89.9802,90.1008,89.9152,90.0173,195277.0
2016-04-05 09:55:00,97.0,97.04,96.92,97.02,157932.0,90.0173,90.0544,89.9431,90.0359,157932.0
2016-04-05 10:00:00,97.02,97.61,97.02,97.29,327814.0,90.0359,90.5834,90.0359,90.2864,327814.0
2016-04-05 10:05:00,97.29,97.53,97.21,97.34,204105.0,90.2864,90.5091,90.2122,90.3328,204105.0
2016-04-05 10:10:00,97.33,97.34,97.08,97.14,85880.0,90.3235,90.3328,90.0915,90.1472,85880.0
2016-04-05 10:15:00,97.14,97.21,97.0,97.06,110951.0,90.1472,90.2122,90.0173,90.073,110951.0
2016-04-05 10:20:00,97.06,97.09,96.88,97.01,258204.0,90.073,90.1008,89.9059,90.0266,258204.0
2016-04-05 10:25:00,97.01,97.07,96.94,97.06,134150.0,90.0266,90.0823,89.9616,90.073,134150.0
2016-04-05 10:30:00,97.07,97.07,96.93,96.99,91914.0,90.0823,90.0823,89.9523,90.008,91914.0
2016-04-05 10:35:00,96.99,97.04,96.72,96.77,165253.0,90.008,90.0544,89.7575,89.8039,165253.0
2016-04-05 10:40:00,96.77,96.77,96.55,96.55,186111.0,89.8039,89.8039,89.5997,89.5997,186111.0
2016-04-05 10:45:00,96.55,96.67,96.44,96.65,159790.0,89.5997,89.7111,89.4976,89.6925,159790.0
2016-04-05 10:50:00,96.65,96.7,96.6,96.67,78009.0,89.6925,89.7389,89.6461,89.7111,78009.0
2016-04-05 10:55:00,96.68,96.69,96.56,96.68,87775.0,89.7203,89.7296,89.609,89.7203,87775.0
2016-04-05 11:00:00,96.68,96.75,96.62,96.73,110139.0,89.7203,89.7853,89.6647,89.7667,110139.0
2016-04-05 11:05:00,96.72,96.83,96.69,96.79,90684.0,89.7575,89.8595,89.7296,89.8224,90684.0
2016-04-05 11:10:00,96.79,96.84,96.71,96.76,118349.0,89.8224,89.8688,89.7482,89.7946,118349.0
2016-04-05 11:15:00,96.76,96.78,96.59,96.64,137125.0,89.7946,89.8131,89.6368,89.6832,137125.0
2016-04-05 11:20:00,96.63,96.75,96.62,96.62,84825.0,89.6739,89.7853,89.6647,89.6647,84825.0
2016-04-05 11:25:00,96.62,96.62,96.45,96.45,129076.0,89.6647,89.6647,89.5069,89.5069,129076.0
2016-04-05 11:30:00,96.46,96.54,96.42,96.46,127710.0,89.5162,89.5904,89.4791,89.5162,127710.0
2016-04-05 11:35:00,96.44,96.47,96.31,96.43,139096.0,89.4976,89.5255,89.377,89.4883,139096.0
2016-04-05 11:40:00,96.43,96.43,96.31,96.37,87726.0,89.4883,89.4883,89.377,89.4327,87726.0
2016-04-05 11:45:00,96.38,96.41,96.32,96.34,93060.0,89.4419,89.4698,89.3863,89.4048,93060.0
2016-04-05 11:50:00,96.35,96.5,96.28,96.48,98330.0,89.4141,89.5533,89.3491,89.5347,98330.0
2016-04-05 11:55:00,96.48,96.57,96.39,96.57,78967.0,89.5347,89.6183,89.4512,89.6183,78967.0
2016-04-05 12:00:00,96.57,96.75,96.56,96.73,70686.0,89.6183,89.7853,89.609,89.7667,70686.0
2016-04-05 12:05:00,96.72,96.75,96.59,96.71,59315.0,89.7575,89.7853,89.6368,89.7482,59315.0
2016-04-05 12:10:00,96.7,96.72,96.55,96.56,60195.0,89.7389,89.7575,89.5997,89.609,60195.0
2016-04-05 12:15:00,96.56,96.56,96.37,96.37,82112.0,89.609,89.609,89.4327,89.4327,82112.0
2016-04-05 12:20:00,96.37,96.39,96.31,96.37,43231.0,89.4327,89.4512,89.377,89.4327,43231.0
2016-04-05 12:25:00,96.37,96.51,96.35,96.46,47656.0,89.4327,89.5626,89.4141,89.5162,47656.0
2016-04-05 12:30:00,96.46,96.47,96.38,96.4,50200.0,89.5162,89.5255,89.4419,89.4605,50200.0
2016-04-05 12:35:00,96.4,96.5,96.39,96.48,42188.0,89.4605,89.5533,89.4512,89.5347,42188.0
2016-04-05 12:40:00,96.48,96.5,96.28,96.33,111972.0,89.5347,89.5533,89.3491,89.3955,111972.0
2016-04-05 12:45:00,96.33,96.41,96.25,96.27,93467.0,89.3955,89.4698,89.3213,89.3399,93467.0
2016-04-05 12:50:00,96.26,96.27,96.16,96.19,109415.0,89.3306,89.3399,89.2378,89.2656,109415.0
2016-04-05 12:55:00,96.19,96.3,96.15,96.22,47133.0,89.2656,89.3677,89.2285,89.2935,47133.0
2016-04-05 13:00:00,96.22,96.37,96.2,96.31,54978.0,89.2935,89.4327,89.2749,89.377,54978.0
2016-04-05 13:05:00,96.3,96.35,96.28,96.33,41484.0,89.3677,89.4141,89.3491,89.3955,41484.0
2016-04-05 13:10:00,96.32,96.59,96.32,96.57,63252.0,89.3863,89.6368,89.3863,89.6183,63252.0
2016-04-05 13:15:00,96.58,96.72,96.56,96.71,73851.0,89.6275,89.7575,89.609,89.7482,73851.0
2016-04-05 13:20:00,96.7,96.7,96.6,96.66,48891.0,89.7389,89.7389,89.6461,89.7018,48891.0
2016-04-05 13:25:00,96.67,96.85,96.65,96.83,58807.0,89.7111,89.8781,89.6925,89.8595,58807.0
2016-04-05 13:30:00,96.83,96.89,96.78,96.86,55610.0,89.8595,89.9152,89.8131,89.8874,55610.0
2016-04-05 13:35:00,96.86,96.93,96.84,96.93,50201.0,89.8874,89.9523,89.8688,89.9523,50201.0
2016-04-05 13:40:00,96.93,97.0,96.93,96.98,42159.0,89.9523,90.0173,89.9523,89.9987,42159.0
2016-04-05 13:45:00,96.99,97.0,96.87,96.91,63640.0,90.008,90.0173,89.8967,89.9338,63640.0
2016-04-05 13:50:00,96.91,97.1,96.9,97.03,259253.0,89.9338,90.1101,89.9245,90.0451,259253.0
2016-04-05 13:55:00,97.02,97.03,96.93,96.94,48199.0,90.0359,90.0451,89.9523,89.9616,48199.0
2016-04-05 14:00:00,96.94,96.95,96.87,96.89,53052.0,89.9616,89.9709,89.8967,89.9152,53052.0
2016-04-05 14:05:00,96.88,96.96,96.85,96.96,46884.0,89.9059,89.9802,89.8781,89.9802,46884.0
2016-04-05 14:10:00,96.98,97.0,96.93,96.99,45265.0,89.9987,90.0173,89.9523,90.008,45265.0
2016-04-05 14:15:00,96.99,97.05,96.95,97.02,51113.0,90.008,90.0637,89.9709,90.0359,51113.0
2016-04-05 14:20:00,97.02,97.06,96.97,96.98,67720.0,90.0359,90.073,89.9895,89.9987,67720.0
2016-04-05 14:25:00,96.98,97.05,96.95,97.04,51137.0,89.9987,90.0637,89.9709,90.0544,51137.0
2016-04-05 14:30:00,97.03,97.05,97.0,97.02,60335.0,90.0451,90.0637,90.0173,90.0359,60335.0
2016-04-05 14:35:00,97.02,97.07,97.0,97.04,50364.0,90.0359,90.0823,90.0173,90.0544,50364.0
2016-04-05 14:40:00,97.04,97.09,97.01,97.03,49628.0,90.0544,90.1008,90.0266,90.0451,49628.0
2016-04-05 14:45:00,97.02,97.07,96.99,97.02,52339.0,90.0359,90.0823,90.008,90.0359,52339.0
2016-04-05 14:50:00,97.02,97.1,97.02,97.09,47654.0,90.0359,90.1101,90.0359,90.1008,47654.0
2016-04-05 14:55:00,97.08,97.09,97.01,97.03,42272.0,90.0915,90.1008,90.0266,90.0451,42272.0
2016-04-05 15:00:00,97.02,97.08,96.98,97.01,79950.0,90.0359,90.0915,89.9987,90.0266,79950.0
2016-04-05 15:05:00,97.01,97.02,96.91,96.93,72398.0,90.0266,90.0359,89.9338,89.9523,72398.0
2016-04-05 15:10:00,96.94,96.99,96.89,96.98,55994.0,89.9616,90.008,89.9152,89.9987,55994.0
2016-04-05 15:15:00,96.98,97.02,96.95,96.98,49365.0,89.9987,90.0359,89.9709,89.9987,49365.0
2016-04-05 15:20:00,96.98,97.02,96.89,96.92,72117.0,89.9987,90.0359,89.9152,89.9431,72117.0
2016-04-05 15:25:00,96.93,97.04,96.91,97.01,77533.0,89.9523,90.0544,89.9338,90.0266,77533.0
2016-04-05 15:30:00,97.0,97.08,96.93,97.08,84004.0,90.0173,90.0915,89.9523,90.0915,84004.0
2016-04-05 15:35:00,97.08,97.1,96.99,97.03,87147.0,90.0915,90.1101,90.008,90.0451,87147.0
2016-04-05 15:40:00,97.03,97.07,96.99,97.06,99964.0,90.0451,90.0823,90.008,90.073,99964.0
2016-04-05 15:45:00,97.07,97.11,97.05,97.07,175322.0,90.0823,90.1194,90.0637,90.0823,175322.0
2016-04-05 15:50:00,97.08,97.1,96.96,97.02,249264.0,90.0915,90.1101,89.9802,90.0359,249264.0
2016-04-05 15:55:00,97.01,97.02,96.86,96.99,367041.0,90.0266,90.0359,89.8874,90.008,367041.0
2016-04-06 09:30:00,96.96,97.36,96.85,97.23,152803.0,89.9802,90.3514,89.8781,90.2307,152803.0
2016-04-06 09:35:00,97.25,97.27,96.84,96.93,60538.0,90.2493,90.2679,89.8688,89.9523,60538.0
2016-04-06 09:40:00,96.93,97.06,96.83,96.98,133709.0,89.9523,90.073,89.8595,89.9987,133709.0
2016-04-06 09:45:00,96.95,97.04,96.85,97.03,97464.0,89.9709,90.0544,89.8781,90.0451,97464.0
2016-04-06 09:50:00,97.07,97.41,97.07,97.35,112157.0,90.0823,90.3978,90.0823,90.3421,112157.0
2016-04-06 09:55:00,97.34,97.37,97.23,97.25,74563.0,90.3328,90.3607,90.2307,90.2493,74563.0
2016-04-06 10:00:00,97.26,97.5,97.25,97.44,78027.0,90.2586,90.4813,90.2493,90.4256,78027.0
2016-04-06 10:05:00,97.44,97.48,97.35,97.39,67552.0,90.4256,90.4627,90.3421,90.3792,67552.0
2016-04-06 10:10:00,97.37,97.44,97.3,97.36,52695.0,90.3607,90.4256,90.2957,90.3514,52695.0
2016-04-06 10:15:00,97.37,97.39,97.11,97.18,67703.0,90.3607,90.3792,90.1194,90.1843,67703.0
2016-04-06 10:20:00,97.18,97.3,97.14,97.26,69695.0,90.1843,90.2957,90.1472,90.2586,69695.0
2016-04-06 10:25:00,97.25,97.43,97.23,97.39,90330.0,90.2493,90.4163,90.2307,90.3792,90330.0
2016-04-06 10:30:00,97.4,97.46,97.24,97.43,85463.0,90.3885,90.4442,90.24,90.4163,85463.0
2016-04-06 10:35:00,97.44,97.47,97.35,97.35,74068.0,90.4256,90.4535,90.3421,90.3421,74068.0
2016-04-06 10:40:00,97.36,97.55,97.34,97.48,140593.0,90.3514,90.5277,90.3328,90.4627,140593.0
2016-04-06 10:45:00,97.49,97.6,97.47,97.55,104023.0,90.472,90.5741,90.4535,90.5277,104023.0
2016-04-06 10:50:00,97.54,97.57,97.44,97.51,63247.0,90.5184,90.5463,90.4256,90.4906,63247.0
2016-04-06 10:55:00,97.51,97.58,97.43,97.56,91570.0,90.4906,90.5556,90.4163,90.537,91570.0
2016-04-06 11:00:00,97.57,97.63,97.53,97.55,61858.0,90.5463,90.602,90.5091,90.5277,61858.0
2016-04-06 11:05:00,97.55,97.57,97.49,97.5,50885.0,90.5277,90.5463,90.472,90.4813,50885.0
2016-04-06 11:10:00,97.49,97.5,97.39,97.44,48606.0,90.472,90.4813,90.3792,90.4256,48606.0
2016-04-06 11:15:00,97.45,97.53,97.37,97.39,55636.0,90.4349,90.5091,90.3607,90.3792,55636.0
2016-04-06 11:20:00,97.39,97.47,97.35,97.35,39639.0,90.3792,90.4535,90.3421,90.3421,39639.0
2016-04-06 11:25:00,97.35,97.41,97.31,97.41,37002.0,90.3421,90.3978,90.305,90.3978,37002.0
2016-04-06 11:30:00,97.44,97.47,97.33,97.34,55520.0,90.4256,90.4535,90.3235,90.3328,55520.0
2016-04-06 11:35:00,97.34,97.4,97.27,97.29,41022.0,90.3328,90.3885,90.2679,90.2864,41022.0
2016-04-06 11:40:00,97.29,97.44,97.29,97.38,41948.0,90.2864,90.4256,90.2864,90.3699,41948.0
2016-04-06 11:45:00,97.38,97.59,97.37,97.55,61462.0,90.3699,90.5648,90.3607,90.5277,61462.0
2016-04-06 11:50:00,97.55,97.57,97.5,97.52,47020.0,90.5277,90.5463,90.4813,90.4999,47020.0
2016-04-06 11:55:00,97.52,97.57,97.51,97.52,35742.0,90.4999,90.5463,90.4906,90.4999,35742.0
2016-04-06 12:00:00,97.52,97.55,97.5,97.51,46824.0,90.4999,90.5277,90.4813,90.4906,46824.0
2016-04-06 12:05:00,97.51,97.54,97.48,97.49,50507.0,90.4906,90.5184,90.4627,90.472,50507.0
2016-04-06 12:10:00,97.48,97.51,97.47,97.48,77582.0,90.4627,90.4906,90.4535,90.4627,77582.0
2016-04-06 12:15:00,97.48,97.5,97.46,97.46,72757.0,90.4627,90.4813,90.4442,90.4442,72757.0
2016-04-06 12:20:00,97.46,97.48,97.31,97.31,108764.0,90.4442,90.4627,90.305,90.305,108764.0
2016-04-06 12:25:00,97.31,97.32,97.27,97.29,53588.0,90.305,90.3143,90.2679,90.2864,53588.0
2016-04-06 12:30:00,97.3,97.34,97.25,97.27,45410.0,90.2957,90.3328,90.2493,90.2679,45410.0
2016-04-06 12:35:00,97.27,97.37,97.26,97.36,51240.0,90.2679,90.3607,90.2586,90.3514,51240.0
2016-04-06 12:40:00,97.36,97.42,97.35,97.4,52688.0,90.3514,90.4071,90.3421,90.3885,52688.0
2016-04-06 12:45:00,97.41,97.44,97.38,97.41,48271.0,90.3978,90.4256,90.3699,90.3978,48271.0
2016-04-06 12:50:00,97.41,97.44,97.38,97.41,29092.0,90.3978,90.4256,90.3699,90.3978,29092.0
2016-04-06 12:55:00,97.42,97.44,97.38,97.41,35198.0,90.4071,90.4256,90.3699,90.3978,35198.0
2016-04-06 13:00:00,97.41,97.45,97.38,97.4,37676.0,90.3978,90.4349,90.3699,90.3885,37676.0
2016-04-06 13:05:00,97.4,97.47,97.38,97.45,30917.0,90.3885,90.4535,90.3699,90.4349,30917.0
2016-04-06 13:10:00,97.46,97.51,97.42,97.43,58739.0,90.4442,90.4906,90.4071,90.4163,58739.0
2016-04-06 13:15:00,97.42,97.48,97.41,97.42,47126.0,90.4071,90.4627,90.3978,90.4071,47126.0
2016-04-06 13:20:00,97.43,97.49,97.42,97.47,25691.0,90.4163,90.472,90.4071,90.4535,25691.0
2016-04-06 13:25:00,97.48,97.52,97.47,97.5,32347.0,90.4627,90.4999,90.4535,90.4813,32347.0
2016-04-06 13:30:00,97.49,97.51,97.45,97.49,31433.0,90.472,90.4906,90.4349,90.472,31433.0
2016-04-06 13:35:00,97.5,97.54,97.49,97.53,36562.0,90.4813,90.5184,90.472,90.5091,36562.0
2016-04-06 13:40:00,97.53,97.53,97.49,97.49,32796.0,90.5091,90.5091,90.472,90.472,32796.0
2016-04-06 13:45:00,97.5,97.55,97.49,97.54,47442.0,90.4813,90.5277,90.472,90.5184,47442.0
2016-04-06 13:50:00,97.54,97.54,97.5,97.52,51879.0,90.5184,90.5184,90.4813,90.4999,51879.0
2016-04-06 13:55:00,97.51,97.52,97.42,97.44,38227.0,90.4906,90.4999,90.4071,90.4256,38227.0
2016-04-06 14:00:00,97.44,97.51,97.31,97.41,98970.0,90.4256,90.4906,90.305,90.3978,98970.0
2016-04-06 14:05:00,97.42,97.45,97.32,97.34,57212.0,90.4071,90.4349,90.3143,90.3328,57212.0
2016-04-06 14:10:00,97.34,97.38,97.25,97.36,59456.0,90.3328,90.3699,90.2493,90.3514,59456.0
2016-04-06 14:15:00,97.36,97.44,97.34,97.39,40268.0,90.3514,90.4256,90.3328,90.3792,40268.0
2016-04-06 14:20:00,97.4,97.41,97.27,97.29,44146.0,90.3885,90.3978,90.2679,90.2864,44146.0
2016-04-06 14:25:00,97.3,97.33,97.22,97.31,69455.0,90.2957,90.3235,90.2215,90.305,69455.0
2016-04-06 14:30:00,97.31,97.39,97.23,97.24,42602.0,90.305,90.3792,90.2307,90.24,42602.0
2016-04-06 14:35:00,97.24,97.25,97.07,97.11,75442.0,90.24,90.2493,90.0823,90.1194,75442.0
2016-04-06 14:40:00,97.12,97.2,97.12,97.17,44733.0,90.1287,90.2029,90.1287,90.1751,44733.0
2016-04-06 14:45:00,97.16,97.18,97.13,97.13,68107.0,90.1658,90.1843,90.1379,90.1379,68107.0
2016-04-06 14:50:00,97.14,97.21,97.08,97.12,67512.0,90.1472,90.2122,90.0915,90.1287,67512.0
2016-04-06 14:55:00,97.11,97.31,97.1,97.28,55699.0,90.1194,90.305,90.1101,90.2771,55699.0
2016-04-06 15:00:00,97.28,97.43,97.27,97.4,121489.0,90.2771,90.4163,90.2679,90.3885,121489.0
2016-04-06 15:05:00,97.39,97.47,97.38,97.4,91726.0,90.3792,90.4535,90.3699,90.3885,91726.0
2016-04-06 15:10:00,97.41,97.46,97.35,97.37,81847.0,90.3978,90.4442,90.3421,90.3607,81847.0
2016-04-06 15:15:00,97.38,97.46,97.34,97.45,223000.0,90.3699,90.4442,90.3328,90.4349,223000.0
2016-04-06 15:20:00,97.44,97.47,97.31,97.31,116044.0,90.4256,90.4535,90.305,90.305,116044.0
2016-04-06 15:25:00,97.31,97.38,97.3,97.35,103975.0,90.305,90.3699,90.2957,90.3421,103975.0
2016-04-06 15:30:00,97.35,97.41,97.33,97.37,107691.0,90.3421,90.3978,90.3235,90.3607,107691.0
2016-04-06 15:35:00,97.38,97.41,97.31,97.34,164462.0,90.3699,90.3978,90.305,90.3328,164462.0
2016-04-06 15:40:00,97.34,97.43,97.31,97.38,80028.0,90.3328,90.4163,90.305,90.3699,80028.0
2016-04-06 15:45:00,97.38,97.47,97.37,97.47,298651.0,90.3699,90.4535,90.3607,90.4535,298651.0
2016-04-06 15:50:00,97.47,97.57,97.44,97.56,170171.0,90.4535,90.5463,90.4256,90.537,170171.0
2016-04-06 15:55:00,97.56,97.61,97.47,97.49,266585.0,90.537,90.5834,90.4535,90.472,266585.0
2016-04-07 09:30:00,97.11,97.42,97.0,97.35,149057.0,90.1194,90.4071,90.0173,90.3421,149057.0
2016-04-07 09:35:00,97.37,97.42,97.32,97.37,105791.0,90.3607,90.4071,90.3143,90.3607,105791.0
2016-04-07 09:40:00,97.34,97.4,97.25,97.36,66837.0,90.3328,90.3885,90.2493,90.3514,66837.0
2016-04-07 09:45:00,97.36,97.38,97.13,97.14,66602.0,90.3514,90.3699,90.1379,90.1472,66602.0
2016-04-07 09:50:00,97.15,97.32,97.13,97.23,60555.0,90.1565,90.3143,90.1379,90.2307,60555.0
2016-04-07 09:55:00,97.23,97.35,97.21,97.23,45503.0,90.2307,90.3421,90.2122,90.2307,45503.0
2016-04-07 10:00:00,97.25,97.33,97.19,97.3,35801.0,90.2493,90.3235,90.1936,90.2957,35801.0
2016-04-07 10:05:00,97.31,97.38,97.17,97.19,93691.0,90.305,90.3699,90.1751,90.1936,93691.0
2016-04-07 10:10:00,97.19,97.21,97.04,97.04,79930.0,90.1936,90.2122,90.0544,90.0544,79930.0
2016-04-07 10:15:00,97.04,97.05,96.91,96.97,96910.0,90.0544,90.0637,89.9338,89.9895,96910.0
2016-04-07 10:20:00,96.98,97.17,96.97,97.17,29100.0,89.9987,90.1751,89.9895,90.1751,29100.0
2016-04-07 10:25:00,97.18,97.25,97.04,97.04,39567.0,90.1843,90.2493,90.0544,90.0544,39567.0
2016-04-07 10:30:00,97.04,97.05,96.98,97.0,56562.0,90.0544,90.0637,89.9987,90.0173,56562.0
2016-04-07 10:35:00,97.0,97.0,96.82,96.93,55192.0,90.0173,90.0173,89.8503,89.9523,55192.0
2016-04-07 10:40:00,96.93,96.96,96.9,96.93,42216.0,89.9523,89.9802,89.9245,89.9523,42216.0
2016-04-07 10:45:00,96.93,96.93,96.84,96.86,45522.0,89.9523,89.9523,89.8688,89.8874,45522.0
2016-04-07 10:50:00,96.87,96.88,96.78,96.85,82889.0,89.8967,89.9059,89.8131,89.8781,82889.0
2016-04-07 10:55:00,96.84,96.88,96.8,96.83,53328.0,89.8688,89.9059,89.8317,89.8595,53328.0
2016-04-07 11:00:00,96.83,96.84,96.67,96.7,61695.0,89.8595,89.8688,89.7111,89.7389,61695.0
2016-04-07 11:05:00,96.69,96.76,96.61,96.61,56623.0,89.7296,89.7946,89.6554,89.6554,56623.0
2016-04-07 11:10:00,96.61,96.63,96.52,96.56,42149.0,89.6554,89.6739,89.5719,89.609,42149.0
2016-04-07 11:15:00,96.58,96.61,96.56,96.6,66774.0,89.6275,89.6554,89.609,89.6461,66774.0
2016-04-07 11:20:00,96.59,96.59,96.38,96.39,120940.0,89.6368,89.6368,89.4419,89.4512,120940.0
2016-04-07 11:25:00,96.4,96.44,96.32,96.44,67375.0,89.4605,89.4976,89.3863,89.4976,67375.0
2016-04-07 11:30:00,96.44,96.53,96.43,96.51,31746.0,89.4976,89.5811,89.4883,89.5626,31746.0
2016-04-07 11:35:00,96.51,96.62,96.5,96.6,46772.0,89.5626,89.6647,89.5533,89.6461,46772.0
2016-04-07 11:40:00,96.59,96.72,96.56,96.72,30463.0,89.6368,89.7575,89.609,89.7575,30463.0
2016-04-07 11:45:00,96.71,96.81,96.7,96.76,37886.0,89.7482,89.841,89.7389,89.7946,37886.0
2016-04-07 11:50:00,96.76,96.77,96.69,96.73,27062.0,89.7946,89.8039,89.7296,89.7667,27062.0
2016-04-07 11:55:00,96.73,96.73,96.54,96.55,73812.0,89.7667,89.7667,89.5904,89.5997,73812.0
2016-04-07 12:00:00,96.55,96.56,96.4,96.43,45000.0,89.5997,89.609,89.4605,89.4883,45000.0
2016-04-07 12:05:00,96.42,96.5,96.41,96.49,40500.0,89.4791,89.5533,89.4698,89.544,40500.0
2016-04-07 12:10:00,96.5,96.53,96.48,96.52,27120.0,89.5533,89.5811,89.5347,89.5719,27120.0
2016-04-07 12:15:00,96.52,96.52,96.41,96.47,58092.0,89.5719,89.5719,89.4698,89.5255,58092.0
2016-04-07 12:20:00,96.46,96.5,96.45,96.47,30056.0,89.5162,89.5533,89.5069,89.5255,30056.0
2016-04-07 12:25:00,96.47,96.51,96.42,96.5,23854.0,89.5255,89.5626,89.4791,89.5533,23854.0
2016-04-07 12:30:00,96.49,96.52,96.46,96.47,28907.0,89.544,89.5719,89.5162,89.5255,28907.0
2016-04-07 12:35:00,96.47,96.51,96.47,96.5,61282.0,89.5255,89.5626,89.5255,89.5533,61282.0
2016-04-07 12:40:00,96.51,96.53,96.45,96.47,29570.0,89.5626,89.5811,89.5069,89.5255,29570.0
2016-04-07 12:45:00,96.47,96.52,96.45,96.51,33245.0,89.5255,89.5719,89.5069,89.5626,33245.0
2016-04-07 12:50:00,96.51,96.52,96.48,96.49,39681.0,89.5626,89.5719,89.5347,89.544,39681.0
2016-04-07 12:55:00,96.49,96.61,96.48,96.56,52374.0,89.544,89.6554,89.5347,89.609,52374.0
2016-04-07 13:00:00,96.55,96.66,96.55,96.63,40155.0,89.5997,89.7018,89.5997,89.6739,40155.0
2016-04-07 13:05:00,96.64,96.67,96.55,96.66,244639.0,89.6832,89.7111,89.5997,89.7018,244639.0
2016-04-07 13:10:00,96.66,96.79,96.59,96.77,38037.0,89.7018,89.8224,89.6368,89.8039,38037.0
2016-04-07 13:15:00,96.78,96.82,96.72,96.77,44616.0,89.8131,89.8503,89.7575,89.8039,44616.0
2016-04-07 13:20:00,96.76,96.77,96.67,96.69,31046.0,89.7946,89.8039,89.7111,89.7296,31046.0
2016-04-07 13:25:00,96.7,96.7,96.63,96.64,27819.0,89.7389,89.7389,89.6739,89.6832,27819.0
2016-04-07 13:30:00,96.63,96.64,96.47,96.49,58763.0,89.6739,89.6832,89.5255,89.544,58763.0
2016-04-07 13:35:00,96.48,96.51,96.46,96.48,36727.0,89.5347,89.5626,89.5162,89.5347,36727.0
2016-04-07 13:40:00,96.48,96.52,96.45,96.46,36174.0,89.5347,89.5719,89.5069,89.5162,36174.0
2016-04-07 13:45:00,96.45,96.48,96.3,96.32,66569.0,89.5069,89.5347,89.3677,89.3863,66569.0
2016-04-07 13:50:00,96.31,96.33,96.2,96.22,318192.0,89.377,89.3955,89.2749,89.2935,318192.0
2016-04-07 13:55:00,96.22,96.27,96.21,96.24,43759.0,89.2935,89.3399,89.2842,89.312,43759.0
2016-04-07 14:00:00,96.23,96.25,96.11,96.13,147102.0,89.3027,89.3213,89.1914,89.2099,147102.0
2016-04-07 14:05:00,96.12,96.15,96.0,96.06,221172.0,89.2007,89.2285,89.0893,89.145,221172.0
2016-04-07 14:10:00,96.05,96.09,96.02,96.03,53186.0,89.1357,89.1728,89.1078,89.1171,53186.0
2016-04-07 14:15:00,96.04,96.06,95.92,95.92,258116.0,89.1264,89.145,89.015,89.015,258116.0
2016-04-07 14:20:00,95.93,96.07,95.93,96.04,52011.0,89.0243,89.1542,89.0243,89.1264,52011.0
2016-04-07 14:25:00,96.04,96.09,95.97,96.03,91193.0,89.1264,89.1728,89.0614,89.1171,91193.0
2016-04-07 14:30:00,96.05,96.13,96.05,96.08,69116.0,89.1357,89.2099,89.1357,89.1635,69116.0
2016-04-07 14:35:00,96.07,96.21,96.06,96.16,68574.0,89.1542,89.2842,89.145,89.2378,68574.0
2016-04-07 14:40:00,96.16,96.19,96.11,96.16,89729.0,89.2378,89.2656,89.1914,89.2378,89729.0
2016-04-07 14:45:00,96.16,96.17,96.05,96.09,112769.0,89.2378,89.2471,89.1357,89.1728,112769.0
2016-04-07 14:50:00,96.09,96.16,96.03,96.15,51907.0,89.1728,89.2378,89.1171,89.2285,51907.0
2016-04-07 14:55:00,96.15,96.18,96.07,96.11,45590.0,89.2285,89.2563,89.1542,89.1914,45590.0
2016-04-07 15:00:00,96.12,96.19,96.09,96.18,73005.0,89.2007,89.2656,89.1728,89.2563,73005.0
2016-04-07 15:05:00,96.17,96.36,96.16,96.34,70017.0,89.2471,89.4234,89.2378,89.4048,70017.0
2016-04-07 15:10:00,96.35,96.4,96.22,96.26,79974.0,89.4141,89.4605,89.2935,89.3306,79974.0
2016-04-07 15:15:00,96.25,96.26,96.12,96.13,72067.0,89.3213,89.3306,89.2007,89.2099,72067.0
2016-04-07 15:20:00,96.13,96.17,96.1,96.11,130490.0,89.2099,89.2471,89.1821,89.1914,130490.0
2016-04-07 15:25:00,96.1,96.11,96.01,96.09,165316.0,89.1821,89.1914,89.0986,89.1728,165316.0
2016-04-07 15:30:00,96.08,96.2,96.05,96.19,173578.0,89.1635,89.2749,89.1357,89.2656,173578.0
2016-04-07 15:35:00,96.2,96.21,96.05,96.1,100355.0,89.2749,89.2842,89.1357,89.1821,100355.0
2016-04-07 15:40:00,96.11,96.16,96.06,96.07,161547.0,89.1914,89.2378,89.145,89.1542,161547.0
2016-04-07 15:45:00,96.07,96.17,96.05,96.13,146221.0,89.1542,89.2471,89.1357,89.2099,146221.0
2016-04-07 15:50:00,96.13,96.16,96.03,96.11,225414.0,89.2099,89.2378,89.1171,89.1914,225414.0
2016-04-07 15:55:00,96.1,96.25,96.07,96.17,468839.0,89.1821,89.3213,89.1542,89.2471,468839.0
2016-04-08 09:30:00,96.63,96.8,96.18,96.45,215973.0,89.6739,89.8317,89.2563,89.5069,215973.0
2016-04-08 09:35:00,96.43,96.63,96.32,96.58,85693.0,89.4883,89.6739,89.3863,89.6275,85693.0
2016-04-08 09:40:00,96.58,96.61,96.42,96.46,192686.0,89.6275,89.6554,89.4791,89.5162,192686.0
2016-04-08 09:45:00,96.48,96.54,96.32,96.44,92441.0,89.5347,89.5904,89.3863,89.4976,92441.0
2016-04-08 09:50:00,96.45,96.55,96.42,96.53,95467.0,89.5069,89.5997,89.4791,89.5811,95467.0
2016-04-08 09:55:00,96.52,96.83,96.45,96.81,116323.0,89.5719,89.8595,89.5069,89.841,116323.0
2016-04-08 10:00:00,96.83,96.84,96.6,96.7,54332.0,89.8595,89.8688,89.6461,89.7389,54332.0
2016-04-08 10:05:00,96.71,96.82,96.7,96.78,56300.0,89.7482,89.8503,89.7389,89.8131,56300.0
2016-04-08 10:10:00,96.78,96.8,96.65,96.71,73426.0,89.8131,89.8317,89.6925,89.7482,73426.0
2016-04-08 10:15:00,96.72,96.8,96.56,96.77,58085.0,89.7575,89.8317,89.609,89.8039,58085.0
2016-04-08 10:20:00,96.77,96.82,96.71,96.75,41578.0,89.8039,89.8503,89.7482,89.7853,41578.0
2016-04-08 10:25:00,96.74,96.76,96.54,96.54,180588.0,89.776,89.7946,89.5904,89.5904,180588.0
2016-04-08 10:30:00,96.55,96.58,96.45,96.48,71868.0,89.5997,89.6275,89.5069,89.5347,71868.0
2016-04-08 10:35:00,96.48,96.51,96.37,96.37,55063.0,89.5347,89.5626,89.4327,89.4327,55063.0
2016-04-08 10:40:00,96.37,96.47,96.37,96.44,60635.0,89.4327,89.5255,89.4327,89.4976,60635.0
2016-04-08 10:45:00,96.44,96.53,96.44,96.46,72397.0,89.4976,89.5811,89.4976,89.5162,72397.0
2016-04-08 10:50:00,96.45,96.45,96.28,96.29,171258.0,89.5069,89.5069,89.3491,89.3584,171258.0
2016-04-08 10:55:00,96.29,96.29,96.11,96.2,132169.0,89.3584,89.3584,89.1914,89.2749,132169.0
2016-04-08 11:00:00,96.2,96.22,96.1,96.22,117813.0,89.2749,89.2935,89.1821,89.2935,117813.0
2016-04-08 11:05:00,96.23,96.38,96.22,96.38,61097.0,89.3027,89.4419,89.2935,89.4419,61097.0
2016-04-08 11:10:00,96.38,96.41,96.24,96.24,34639.0,89.4419,89.4698,89.312,89.312,34639.0
2016-04-08 11:15:00,96.24,96.29,96.24,96.26,37024.0,89.312,89.3584,89.312,89.3306,37024.0
2016-04-08 11:20:00,96.27,96.33,96.24,96.25,110208.0,89.3399,89.3955,89.312,89.3213,110208.0
2016-04-08 11:25:00,96.24,96.28,96.18,96.22,55084.0,89.312,89.3491,89.2563,89.2935,55084.0
2016-04-08 11:30:00,96.23,96.23,95.98,96.1,238283.0,89.3027,89.3027,89.0707,89.1821,238283.0
2016-04-08 11:35:00,96.1,96.12,95.92,95.97,64775.0,89.1821,89.2007,89.015,89.0614,64775.0
2016-04-08 11:40:00,95.98,96.08,95.94,95.95,56731.0,89.0707,89.1635,89.0336,89.0429,56731.0
2016-04-08 11:45:00,95.94,95.98,95.87,95.94,72391.0,89.0336,89.0707,88.9686,89.0336,72391.0
2016-04-08 11:50:00,95.93,96.06,95.88,96.05,36927.0,89.0243,89.145,88.9779,89.1357,36927.0
2016-04-08 11:55:00,96.06,96.13,96.04,96.11,93840.0,89.145,89.2099,89.1264,89.1914,93840.0
2016-04-08 12:00:00,96.11,96.18,96.01,96.02,52145.0,89.1914,89.2563,89.0986,89.1078,52145.0
2016-04-08 12:05:00,96.02,96.08,95.98,96.06,62177.0,89.1078,89.1635,89.0707,89.145,62177.0
2016-04-08 12:10:00,96.06,96.09,95.93,95.98,100192.0,89.145,89.1728,89.0243,89.0707,100192.0
2016-04-08 12:15:00,95.97,95.97,95.83,95.87,112767.0,89.0614,89.0614,88.9315,88.9686,112767.0
2016-04-08 12:20:00,95.86,95.94,95.86,95.92,49953.0,88.9594,89.0336,88.9594,89.015,49953.0
2016-04-08 12:25:00,95.92,95.93,95.82,95.84,34766.0,89.015,89.0243,88.9222,88.9408,34766.0
2016-04-08 12:30:00,95.83,95.97,95.8,95.95,70202.0,88.9315,89.0614,88.9037,89.0429,70202.0
2016-04-08 12:35:00,95.96,96.01,95.93,95.98,55932.0,89.0522,89.0986,89.0243,89.0707,55932.0
2016-04-08 12:40:00,95.97,96.0,95.92,95.99,28262.0,89.0614,89.0893,89.015,89.08,28262.0
2016-04-08 12:45:00,95.99,96.04,95.91,96.0,77967.0,89.08,89.1264,89.0058,89.0893,77967.0
2016-04-08 12:50:00,96.0,96.1,96.0,96.09,44860.0,89.0893,89.1821,89.0893,89.1728,44860.0
2016-04-08 12:55:00,96.09,96.1,96.0,96.02,39493.0,89.1728,89.1821,89.0893,89.1078,39493.0
2016-04-08 13:00:00,96.02,96.03,95.98,96.03,32647.0,89.1078,89.1171,89.0707,89.1171,32647.0
2016-04-08 13:05:00,96.02,96.04,95.98,96.01,24169.0,89.1078,89.1264,89.0707,89.0986,24169.0
2016-04-08 13:10:00,96.01,96.12,95.99,96.11,49095.0,89.0986,89.2007,89.08,89.1914,49095.0
2016-04-08 13:15:00,96.1,96.13,96.05,96.07,33868.0,89.1821,89.2099,89.1357,89.1542,33868.0
2016-04-08 13:20:00,96.07,96.21,96.06,96.2,39095.0,89.1542,89.2842,89.145,89.2749,39095.0
2016-04-08 13:25:00,96.2,96.26,96.13,96.25,80492.0,89.2749,89.3306,89.2099,89.3213,80492.0
2016-04-08 13:30:00,96.24,96.31,96.22,96.3,44035.0,89.312,89.377,89.2935,89.3677,44035.0
2016-04-08 13:35:00,96.3,96.39,96.3,96.35,45954.0,89.3677,89.4512,89.3677,89.4141,45954.0
2016-04-08 13:40:00,96.35,96.42,96.34,96.36,26340.0,89.4141,89.4791,89.4048,89.4234,26340.0
2016-04-08 13:45:00,96.36,96.42,96.36,96.41,74318.0,89.4234,89.4791,89.4234,89.4698,74318.0
2016-04-08 13:50:00,96.4,96.53,96.38,96.51,47032.0,89.4605,89.5811,89.4419,89.5626,47032.0
2016-04-08 13:55:00,96.5,96.56,96.45,96.55,79549.0,89.5533,89.609,89.5069,89.5997,79549.0
2016-04-08 14:00:00,96.55,96.55,96.44,96.46,74317.0,89.5997,89.5997,89.4976,89.5162,74317.0
2016-04-08 14:05:00,96.47,96.53,96.44,96.53,89498.0,89.5255,89.5811,89.4976,89.5811,89498.0
2016-04-08 14:10:00,96.53,96.59,96.52,96.58,32672.0,89.5811,89.6368,89.5719,89.6275,32672.0
2016-04-08 14:15:00,96.58,96.63,96.5,96.52,52516.0,89.6275,89.6739,89.5533,89.5719,52516.0
2016-04-08 14:20:00,96.52,96.58,96.51,96.57,103844.0,89.5719,89.6275,89.5626,89.6183,103844.0
2016-04-08 14:25:00,96.57,96.57,96.5,96.56,46090.0,89.6183,89.6183,89.5533,89.609,46090.0
2016-04-08 14:30:00,96.55,96.56,96.47,96.49,54795.0,89.5997,89.609,89.5255,89.544,54795.0
2016-04-08 14:35:00,96.49,96.59,96.48,96.57,73337.0,89.544,89.6368,89.5347,89.6183,73337.0
2016-04-08 14:40:00,96.57,96.58,96.47,96.49,51884.0,89.6183,89.6275,89.5255,89.544,51884.0
2016-04-08 14:45:00,96.48,96.55,96.43,96.43,51592.0,89.5347,89.5997,89.4883,89.4883,51592.0
2016-04-08 14:50:00,96.43,96.44,96.28,96.29,67010.0,89.4883,89.4976,89.3491,89.3584,67010.0
2016-04-08 14:55:00,96.28,96.29,96.2,96.28,83720.0,89.3491,89.3584,89.2749,89.3491,83720.0
2016-04-08 15:00:00,96.28,96.32,96.2,96.23,69558.0,89.3491,89.3863,89.2749,89.3027,69558.0
2016-04-08 15:05:00,96.22,96.24,96.04,96.05,84691.0,89.2935,89.312,89.1264,89.1357,84691.0
2016-04-08 15:10:00,96.06,96.19,96.05,96.17,48202.0,89.145,89.2656,89.1357,89.2471,48202.0
2016-04-08 15:15:00,96.18,96.22,96.11,96.17,50030.0,89.2563,89.2935,89.1914,89.2471,50030.0
2016-04-08 15:20:00,96.17,96.26,96.12,96.25,61422.0,89.2471,89.3306,89.2007,89.3213,61422.0
2016-04-08 15:25:00,96.25,96.26,96.18,96.18,51940.0,89.3213,89.3306,89.2563,89.2563,51940.0
2016-04-08 15:30:00,96.17,96.23,96.12,96.15,115782.0,89.2471,89.3027,89.2007,89.2285,115782.0
2016-04-08 15:35:00,96.15,96.32,96.14,96.31,84596.0,89.2285,89.3863,89.2192,89.377,84596.0
2016-04-08 15:40:00,96.32,96.34,96.28,96.3,112366.0,89.3863,89.4048,89.3491,89.3677,112366.0
2016-04-08 15:45:00,96.31,96.38,96.29,96.3,109009.0,89.377,89.4419,89.3584,89.3677,109009.0
2016-04-08 15:50:00,96.31,96.36,96.28,96.36,118399.0,89.377,89.4234,89.3491,89.4234,118399.0
2016-04-08 15:55:00,96.36,96.47,96.31,96.45,259641.0,89.4234,89.5255,89.377,89.5069,259641.0
2016-04-11 09:30:00,96.93,97.18,96.73,96.89,211439.0,89.9523,90.1843,89.7667,89.9152,211439.0
2016-04-11 09:35:00,96.86,97.15,96.82,96.91,68087.0,89.8874,90.1565,89.8503,89.9338,68087.0
2016-04-11 09:40:00,96.9,97.11,96.83,96.92,86920.0,89.9245,90.1194,89.8595,89.9431,86920.0
2016-04-11 09:45:00,96.89,97.02,96.87,96.99,62883.0,89.9152,90.0359,89.8967,90.008,62883.0
2016-04-11 09:50:00,97.0,97.15,96.99,97.11,63427.0,90.0173,90.1565,90.008,90.1194,63427.0
2016-04-11 09:55:00,97.14,97.25,97.07,97.2,109067.0,90.1472,90.2493,90.0823,90.2029,109067.0
2016-04-11 10:00:00,97.23,97.36,97.22,97.36,126710.0,90.2307,90.3514,90.2215,90.3514,126710.0
2016-04-11 10:05:00,97.36,97.64,97.36,97.62,89967.0,90.3514,90.6112,90.3514,90.5927,89967.0
2016-04-11 10:10:00,97.62,97.62,97.47,97.48,61415.0,90.5927,90.5927,90.4535,90.4627,61415.0
2016-04-11 10:15:00,97.49,97.51,97.44,97.44,58142.0,90.472,90.4906,90.4256,90.4256,58142.0
2016-04-11 10:20:00,97.45,97.51,97.41,97.48,58294.0,90.4349,90.4906,90.3978,90.4627,58294.0
2016-04-11 10:25:00,97.49,97.5,97.43,97.45,106960.0,90.472,90.4813,90.4163,90.4349,106960.0
2016-04-11 10:30:00,97.46,97.48,97.35,97.36,102343.0,90.4442,90.4627,90.3421,90.3514,102343.0
2016-04-11 10:35:00,97.36,97.37,97.25,97.3,65630.0,90.3514,90.3607,90.2493,90.2957,65630.0
2016-04-11 10:40:00,97.3,97.31,97.08,97.15,59066.0,90.2957,90.305,90.0915,90.1565,59066.0
2016-04-11 10:45:00,97.14,97.14,96.98,97.08,58334.0,90.1472,90.1472,89.9987,90.0915,58334.0
2016-04-11 10:50:00,97.07,97.11,97.06,97.08,46714.0,90.0823,90.1194,90.073,90.0915,46714.0
2016-04-11 10:55:00,97.09,97.14,97.0,97.03,76667.0,90.1008,90.1472,90.0173,90.0451,76667.0
2016-04-11 11:00:00,97.03,97.1,96.97,97.07,75641.0,90.0451,90.1101,89.9895,90.0823,75641.0
2016-04-11 11:05:00,97.07,97.19,97.06,97.19,53028.0,90.0823,90.1936,90.073,90.1936,53028.0
2016-04-11 11:10:00,97.19,97.32,97.18,97.31,50116.0,90.1936,90.3143,90.1843,90.305,50116.0
2016-04-11 11:15:00,97.31,97.35,97.29,97.32,54968.0,90.305,90.3421,90.2864,90.3143,54968.0
2016-04-11 11:20:00,97.3,97.38,97.28,97.29,29151.0,90.2957,90.3699,90.2771,90.2864,29151.0
2016-04-11 11:25:00,97.27,97.3,97.17,97.24,33383.0,90.2679,90.2957,90.1751,90.24,33383.0
2016-04-11 11:30:00,97.24,97.24,97.03,97.04,48275.0,90.24,90.24,90.0451,90.0544,48275.0
2016-04-11 11:35:00,97.03,97.25,97.0,97.23,44581.0,90.0451,90.2493,90.0173,90.2307,44581.0
2016-04-11 11:40:00,97.23,97.25,97.18,97.18,27715.0,90.2307,90.2493,90.1843,90.1843,27715.0
2016-04-11 11:45:00,97.18,97.21,96.97,97.0,120025.0,90.1843,90.2122,89.9895,90.0173,120025.0
2016-04-11 11:50:00,97.0,97.01,96.82,96.83,55092.0,90.0173,90.0266,89.8503,89.8595,55092.0
2016-04-11 11:55:00,96.83,96.94,96.82,96.94,32680.0,89.8595,89.9616,89.8503,89.9616,32680.0
2016-04-11 12:00:00,96.95,96.96,96.86,96.91,38463.0,89.9709,89.9802,89.8874,89.9338,38463.0
2016-04-11 12:05:00,96.92,96.95,96.86,96.91,56423.0,89.9431,89.9709,89.8874,89.9338,56423.0
2016-04-11 12:10:00,96.9,96.98,96.86,96.96,37073.0,89.9245,89.9987,89.8874,89.9802,37073.0
2016-04-11 12:15:00,96.95,97.0,96.93,96.98,43142.0,89.9709,90.0173,89.9523,89.9987,43142.0
2016-04-11 12:20:00,96.98,97.01,96.89,96.99,62344.0,89.9987,90.0266,89.9152,90.008,62344.0
2016-04-11 12:25:00,96.99,97.01,96.92,96.99,41049.0,90.008,90.0266,89.9431,90.008,41049.0
2016-04-11 12:30:00,96.99,97.01,96.91,96.91,65703.0,90.008,90.0266,89.9338,89.9338,65703.0
2016-04-11 12:35:00,96.9,96.93,96.85,96.91,48044.0,89.9245,89.9523,89.8781,89.9338,48044.0
2016-04-11 12:40:00,96.91,96.91,96.86,96.9,36265.0,89.9338,89.9338,89.8874,89.9245,36265.0
2016-04-11 12:45:00,96.89,96.99,96.87,96.99,44767.0,89.9152,90.008,89.8967,90.008,44767.0
2016-04-11 12:50:00,96.99,97.01,96.95,96.99,60799.0,90.008,90.0266,89.9709,90.008,60799.0
2016-04-11 12:55:00,96.99,97.01,96.97,96.98,50487.0,90.008,90.0266,89.9895,89.9987,50487.0
2016-04-11 13:00:00,96.98,97.01,96.97,97.0,50610.0,89.9987,90.0266,89.9895,90.0173,50610.0
2016-04-11 13:05:00,96.98,97.02,96.98,97.01,47203.0,89.9987,90.0359,89.9987,90.0266,47203.0
2016-04-11 13:10:00,97.0,97.16,96.99,97.16,43878.0,90.0173,90.1658,90.008,90.1658,43878.0
2016-04-11 13:15:00,97.16,97.19,97.13,97.14,41634.0,90.1658,90.1936,90.1379,90.1472,41634.0
2016-04-11 13:20:00,97.1,97.16,97.09,97.1,37531.0,90.1101,90.1658,90.1008,90.1101,37531.0
2016-04-11 13:25:00,97.09,97.13,97.0,97.01,34910.0,90.1008,90.1379,90.0173,90.0266,34910.0
2016-04-11 13:30:00,97.02,97.02,96.85,96.86,35346.0,90.0359,90.0359,89.8781,89.8874,35346.0
2016-04-11 13:35:00,96.86,97.0,96.85,96.87,34410.0,89.8874,90.0173,89.8781,89.8967,34410.0
2016-04-11 13:40:00,96.87,96.95,96.81,96.89,57260.0,89.8967,89.9709,89.841,89.9152,57260.0
2016-04-11 13:45:00,96.88,96.89,96.77,96.85,34268.0,89.9059,89.9152,89.8039,89.8781,34268.0
2016-04-11 13:50:00,96.84,96.86,96.73,96.76,34940.0,89.8688,89.8874,89.7667,89.7946,34940.0
2016-04-11 13:55:00,96.76,96.83,96.74,96.76,47839.0,89.7946,89.8595,89.776,89.7946,47839.0
2016-04-11 14:00:00,96.77,96.87,96.73,96.73,51312.0,89.8039,89.8967,89.7667,89.7667,51312.0
2016-04-11 14:05:00,96.73,96.78,96.7,96.76,58357.0,89.7667,89.8131,89.7389,89.7946,58357.0
2016-04-11 14:10:00,96.75,96.82,96.74,96.76,57200.0,89.7853,89.8503,89.776,89.7946,57200.0
2016-04-11 14:15:00,96.76,96.93,96.72,96.9,51869.0,89.7946,89.9523,89.7575,89.9245,51869.0
2016-04-11 14:20:00,96.91,96.98,96.88,96.96,37904.0,89.9338,89.9987,89.9059,89.9802,37904.0
2016-04-11 14:25:00,96.95,97.03,96.84,96.85,75469.0,89.9709,90.0451,89.8688,89.8781,75469.0
2016-04-11 14:30:00,96.84,96.9,96.77,96.79,26708.0,89.8688,89.9245,89.8039,89.8224,26708.0
2016-04-11 14:35:00,96.79,96.99,96.69,96.98,60855.0,89.8224,90.008,89.7296,89.9987,60855.0
2016-04-11 14:40:00,96.96,97.04,96.94,97.03,34325.0,89.9802,90.0544,89.9616,90.0451,34325.0
2016-04-11 14:45:00,97.03,97.04,96.96,96.97,33396.0,90.0451,90.0544,89.9802,89.9895,33396.0
2016-04-11 14:50:00,96.96,97.0,96.81,96.99,44224.0,89.9802,90.0173,89.841,90.008,44224.0
2016-04-11 14:55:00,96.99,96.99,96.89,96.92,42629.0,90.008,90.008,89.9152,89.9431,42629.0
2016-04-11 15:00:00,96.92,96.94,96.81,96.81,57080.0,89.9431,89.9616,89.841,89.841,57080.0
2016-04-11 15:05:00,96.82,96.82,96.64,96.67,60016.0,89.8503,89.8503,89.6832,89.7111,60016.0
2016-04-11 15:10:00,96.67,96.76,96.66,96.74,66455.0,89.7111,89.7946,89.7018,89.776,66455.0
2016-04-11 15:15:00,96.74,96.74,96.65,96.67,68781.0,89.776,89.776,89.6925,89.7111,68781.0
2016-04-11 15:20:00,96.67,96.67,96.61,96.64,46040.0,89.7111,89.7111,89.6554,89.6832,46040.0
2016-04-11 15:25:00,96.64,96.74,96.52,96.53,71244.0,89.6832,89.776,89.5719,89.5811,71244.0
2016-04-11 15:30:00,96.53,96.6,96.5,96.56,74269.0,89.5811,89.6461,89.5533,89.609,74269.0
2016-04-11 15:35:00,96.55,96.57,96.35,96.36,134603.0,89.5997,89.6183,89.4141,89.4234,134603.0
2016-04-11 15:40:00,96.37,96.43,96.28,96.37,145789.0,89.4327,89.4883,89.3491,89.4327,145789.0
2016-04-11 15:45:00,96.36,96.4,96.31,96.33,120520.0,89.4234,89.4605,89.377,89.3955,120520.0
2016-04-11 15:50:00,96.32,96.37,96.29,96.34,106023.0,89.3863,89.4327,89.3584,89.4048,106023.0
2016-04-11 15:55:00,96.34,96.35,96.19,96.25,168717.0,89.4048,89.4141,89.2656,89.3213,168717.0
2016-04-12 09:30:00,96.28,96.5,96.07,96.25,123038.0,89.3491,89.5533,89.1542,89.3213,123038.0
2016-04-12 09:35:00,96.24,96.47,96.11,96.47,55191.0,89.312,89.5255,89.1914,89.5255,55191.0
2016-04-12 09:40:00,96.45,96.52,96.32,96.48,36871.0,89.5069,89.5719,89.3863,89.5347,36871.0
2016-04-12 09:45:00,96.46,96.69,96.45,96.63,32480.0,89.5162,89.7296,89.5069,89.6739,32480.0
2016-04-12 09:50:00,96.6,96.68,96.58,96.63,63421.0,89.6461,89.7203,89.6275,89.6739,63421.0
2016-04-12 09:55:00,96.61,96.63,96.4,96.47,33540.0,89.6554,89.6739,89.4605,89.5255,33540.0
2016-04-12 10:00:00,96.49,96.63,96.44,96.61,67025.0,89.544,89.6739,89.4976,89.6554,67025.0
2016-04-12 10:05:00,96.6,96.69,96.54,96.62,75582.0,89.6461,89.7296,89.5904,89.6647,75582.0
2016-04-12 10:10:00,96.6,96.64,96.42,96.43,58805.0,89.6461,89.6832,89.4791,89.4883,58805.0
2016-04-12 10:15:00,96.43,96.47,96.32,96.42,52728.0,89.4883,89.5255,89.3863,89.4791,52728.0
2016-04-12 10:20:00,96.41,96.43,96.22,96.34,48772.0,89.4698,89.4883,89.2935,89.4048,48772.0
2016-04-12 10:25:00,96.33,96.33,96.24,96.27,34099.0,89.3955,89.3955,89.312,89.3399,34099.0
2016-04-12 10:30:00,96.26,96.68,96.25,96.48,62136.0,89.3306,89.7203,89.3213,89.5347,62136.0
2016-04-12 10:35:00,96.47,96.55,96.33,96.36,82385.0,89.5255,89.5997,89.3955,89.4234,82385.0
2016-04-12 10:40:00,96.33,96.51,96.32,96.47,37961.0,89.3955,89.5626,89.3863,89.5255,37961.0
2016-04-12 10:45:00,96.47,96.49,96.27,96.34,36712.0,89.5255,89.544,89.3399,89.4048,36712.0
2016-04-12 10:50:00,96.33,96.74,96.33,96.57,52628.0,89.3955,89.776,89.3955,89.6183,52628.0
2016-04-12 10:55:00,96.59,96.68,96.53,96.64,53666.0,89.6368,89.7203,89.5811,89.6832,53666.0
2016-04-12 11:00:00,96.64,96.74,96.63,96.68,140817.0,89.6832,89.776,89.6739,89.7203,140817.0
2016-04-12 11:05:00,96.67,96.83,96.67,96.8,49147.0,89.7111,89.8595,89.7111,89.8317,49147.0
2016-04-12 11:10:00,96.8,96.82,96.67,96.72,39296.0,89.8317,89.8503,89.7111,89.7575,39296.0
2016-04-12 11:15:00,96.72,96.84,96.68,96.83,38407.0,89.7575,89.8688,89.7203,89.8595,38407.0
2016-04-12 11:20:00,96.83,96.92,96.78,96.9,48355.0,89.8595,89.9431,89.8131,89.9245,48355.0
2016-04-12 11:25:00,96.89,96.91,96.78,96.79,46210.0,89.9152,89.9338,89.8131,89.8224,46210.0
2016-04-12 11:30:00,96.79,96.86,96.77,96.84,55894.0,89.8224,89.8874,89.8039,89.8688,55894.0
2016-04-12 11:35:00,96.84,96.93,96.78,96.92,67533.0,89.8688,89.9523,89.8131,89.9431,67533.0
2016-04-12 11:40:00,96.93,97.05,96.91,97.0,84033.0,89.9523,90.0637,89.9338,90.0173,84033.0
2016-04-12 11:45:00,97.01,97.07,96.93,97.07,73061.0,90.0266,90.0823,89.9523,90.0823,73061.0
2016-04-12 11:50:00,97.06,97.16,97.05,97.1,141755.0,90.073,90.1658,90.0637,90.1101,141755.0
2016-04-12 11:55:00,97.1,97.18,97.08,97.12,60448.0,90.1101,90.1843,90.0915,90.1287,60448.0
2016-04-12 12:00:00,97.11,97.14,97.07,97.09,67376.0,90.1194,90.1472,90.0823,90.1008,67376.0
2016-04-12 12:05:00,97.09,97.12,97.06,97.09,59377.0,90.1008,90.1287,90.073,90.1008,59377.0
2016-04-12 12:10:00,97.1,97.15,97.08,97.14,41258.0,90.1101,90.1565,90.0915,90.1472,41258.0
2016-04-12 12:15:00,97.14,97.23,97.14,97.17,64882.0,90.1472,90.2307,90.1472,90.1751,64882.0
2016-04-12 12:20:00,97.17,97.21,97.14,97.19,47934.0,90.1751,90.2122,90.1472,90.1936,47934.0
2016-04-12 12:25:00,97.18,97.19,97.1,97.17,42220.0,90.1843,90.1936,90.1101,90.1751,42220.0
2016-04-12 12:30:00,97.17,97.29,97.15,97.19,81594.0,90.1751,90.2864,90.1565,90.1936,81594.0
2016-04-12 12:35:00,97.19,97.23,97.11,97.17,53131.0,90.1936,90.2307,90.1194,90.1751,53131.0
2016-04-12 12:40:00,97.16,97.2,97.11,97.11,26128.0,90.1658,90.2029,90.1194,90.1194,26128.0
2016-04-12 12:45:00,97.12,97.14,97.01,97.08,75508.0,90.1287,90.1472,90.0266,90.0915,75508.0
2016-04-12 12:50:00,97.08,97.22,97.08,97.19,49568.0,90.0915,90.2215,90.0915,90.1936,49568.0
2016-04-12 12:55:00,97.18,97.22,97.17,97.2,45313.0,90.1843,90.2215,90.1751,90.2029,45313.0
2016-04-12 13:00:00,97.2,97.23,97.19,97.2,34074.0,90.2029,90.2307,90.1936,90.2029,34074.0
2016-04-12 13:05:00,97.2,97.23,97.16,97.2,37412.0,90.2029,90.2307,90.1658,90.2029,37412.0
2016-04-12 13:10:00,97.19,97.22,97.1,97.1,32289.0,90.1936,90.2215,90.1101,90.1101,32289.0
2016-04-12 13:15:00,97.11,97.17,97.1,97.15,53337.0,90.1194,90.1751,90.1101,90.1565,53337.0
2016-04-12 13:20:00,97.15,97.19,97.12,97.13,66437.0,90.1565,90.1936,90.1287,90.1379,66437.0
2016-04-12 13:25:00,97.14,97.14,97.06,97.07,43665.0,90.1472,90.1472,90.073,90.0823,43665.0
2016-04-12 13:30:00,97.06,97.2,97.01,97.03,137214.0,90.073,90.2029,90.0266,90.0451,137214.0
2016-04-12 13:35:00,97.02,97.04,96.88,96.89,40724.0,90.0359,90.0544,89.9059,89.9152,40724.0
2016-04-12 13:40:00,96.88,97.01,96.88,96.98,30642.0,89.9059,90.0266,89.9059,89.9987,30642.0
2016-04-12 13:45:00,96.99,97.06,96.99,97.05,41824.0,90.008,90.073,90.008,90.0637,41824.0
2016-04-12 13:50:00,97.05,97.09,97.02,97.07,35515.0,90.0637,90.1008,90.0359,90.0823,35515.0
2016-04-12 13:55:00,97.06,97.2,97.04,97.2,45399.0,90.073,90.2029,90.0544,90.2029,45399.0
2016-04-12 14:00:00,97.19,97.25,97.19,97.24,50468.0,90.1936,90.2493,90.1936,90.24,50468.0
2016-04-12 14:05:00,97.24,97.27,97.17,97.24,54129.0,90.24,90.2679,90.1751,90.24,54129.0
2016-04-12 14:10:00,97.23,97.34,97.23,97.29,36974.0,90.2307,90.3328,90.2307,90.2864,36974.0
2016-04-12 14:15:00,97.29,97.33,97.27,97.31,42543.0,90.2864,90.3235,90.2679,90.305,42543.0
2016-04-12 14:20:00,97.32,97.32,97.24,97.25,34522.0,90.3143,90.3143,90.24,90.2493,34522.0
2016-04-12 14:25:00,97.24,97.29,97.21,97.23,44188.0,90.24,90.2864,90.2122,90.2307,44188.0
2016-04-12 14:30:00,97.22,97.28,97.19,97.22,51832.0,90.2215,90.2771,90.1936,90.2215,51832.0
2016-04-12 14:35:00,97.22,97.28,97.2,97.26,32279.0,90.2215,90.2771,90.2029,90.2586,32279.0
2016-04-12 14:40:00,97.27,97.36,97.26,97.31,88092.0,90.2679,90.3514,90.2586,90.305,88092.0
2016-04-12 14:45:00,97.31,97.37,97.3,97.37,70273.0,90.305,90.3607,90.2957,90.3607,70273.0
2016-04-12 14:50:00,97.37,97.46,97.37,97.46,90528.0,90.3607,90.4442,90.3607,90.4442,90528.0
2016-04-12 14:55:00,97.46,97.46,97.39,97.41,47175.0,90.4442,90.4442,90.3792,90.3978,47175.0
2016-04-12 15:00:00,97.41,97.52,97.39,97.48,86323.0,90.3978,90.4999,90.3792,90.4627,86323.0
2016-04-12 15:05:00,97.48,97.53,97.46,97.5,68144.0,90.4627,90.5091,90.4442,90.4813,68144.0
2016-04-12 15:10:00,97.49,97.51,97.43,97.47,102632.0,90.472,90.4906,90.4163,90.4535,102632.0
2016-04-12 15:15:00,97.47,97.49,97.4,97.45,62871.0,90.4535,90.472,90.3885,90.4349,62871.0
2016-04-12 15:20:00,97.44,97.44,97.31,97.33,80548.0,90.4256,90.4256,90.305,90.3235,80548.0
2016-04-12 15:25:00,97.32,97.33,97.22,97.28,113663.0,90.3143,90.3235,90.2215,90.2771,113663.0
2016-04-12 15:30:00,97.28,97.38,97.24,97.33,67908.0,90.2771,90.3699,90.24,90.3235,67908.0
2016-04-12 15:35:00,97.33,97.34,97.22,97.25,153363.0,90.3235,90.3328,90.2215,90.2493,153363.0
2016-04-12 15:40:00,97.25,97.29,97.15,97.16,99470.0,90.2493,90.2864,90.1565,90.1658,99470.0
2016-04-12 15:45:00,97.15,97.17,97.08,97.08,81685.0,90.1565,90.1751,90.0915,90.0915,81685.0
2016-04-12 15:50:00,97.08,97.21,97.07,97.19,144887.0,90.0915,90.2122,90.0823,90.1936,144887.0
2016-04-12 15:55:00,97.19,97.37,97.15,97.35,311202.0,90.1936,90.3607,90.1565,90.3421,311202.0
2016-04-13 09:30:00,98.03,98.45,97.96,98.14,203819.0,90.9732,91.3629,90.9082,91.0752,203819.0
2016-04-13 09:35:00,98.14,98.51,98.14,98.5,132088.0,91.0752,91.4186,91.0752,91.4093,132088.0
2016-04-13 09:40:00,98.5,98.69,98.49,98.57,107867.0,91.4093,91.5856,91.4,91.4743,107867.0
2016-04-13 09:45:00,98.58,98.7,98.56,98.69,76035.0,91.4836,91.5949,91.465,91.5856,76035.0
2016-04-13 09:50:00,98.7,98.74,98.56,98.67,80605.0,91.5949,91.632,91.465,91.5671,80605.0
2016-04-13 09:55:00,98.65,98.68,98.59,98.61,66008.0,91.5485,91.5764,91.4928,91.5114,66008.0
2016-04-13 10:00:00,98.63,98.65,98.41,98.63,94706.0,91.53,91.5485,91.3258,91.53,94706.0
2016-04-13 10:05:00,98.63,98.7,98.61,98.62,72061.0,91.53,91.5949,91.5114,91.5207,72061.0
2016-04-13 10:10:00,98.62,98.73,98.61,98.69,52310.0,91.5207,91.6228,91.5114,91.5856,52310.0
2016-04-13 10:15:00,98.69,98.88,98.68,98.8,122248.0,91.5856,91.762,91.5764,91.6877,122248.0
2016-04-13 10:20:00,98.79,98.85,98.75,98.84,67777.0,91.6784,91.7341,91.6413,91.7248,67777.0
2016-04-13 10:25:00,98.84,98.95,98.81,98.94,114765.0,91.7248,91.8269,91.697,91.8176,114765.0
2016-04-13 10:30:00,98.95,98.98,98.86,98.94,147920.0,91.8269,91.8548,91.7434,91.8176,147920.0
2016-04-13 10:35:00,98.93,98.96,98.78,98.85,153508.0,91.8084,91.8362,91.6692,91.7341,153508.0
2016-04-13 10:40:00,98.85,98.99,98.83,98.98,96537.0,91.7341,91.864,91.7156,91.8548,96537.0
2016-04-13 10:45:00,98.99,99.0,98.85,98.89,61645.0,91.864,91.8733,91.7341,91.7712,61645.0
2016-04-13 10:50:00,98.89,99.07,98.82,99.07,106445.0,91.7712,91.9383,91.7063,91.9383,106445.0
2016-04-13 10:55:00,99.07,99.16,99.03,99.06,102271.0,91.9383,92.0218,91.9012,91.929,102271.0
2016-04-13 11:00:00,99.06,99.2,99.01,99.19,120656.0,91.929,92.0589,91.8826,92.0497,120656.0
2016-04-13 11:05:00,99.19,99.36,99.17,99.35,109643.0,92.0497,92.2074,92.0311,92.1981,109643.0
2016-04-13 11:10:00,99.34,99.39,99.27,99.28,75628.0,92.1889,92.2353,92.1239,92.1332,75628.0
2016-04-13 11:15:00,99.28,99.52,99.21,99.52,107187.0,92.1332,92.3559,92.0682,92.3559,107187.0
2016-04-13 11:20:00,99.53,99.69,99.47,99.61,188437.0,92.3652,92.5137,92.3095,92.4394,188437.0
2016-04-13 11:25:00,99.61,99.72,99.59,99.68,95682.0,92.4394,92.5415,92.4209,92.5044,95682.0
2016-04-13 11:30:00,99.69,99.79,99.64,99.76,137916.0,92.5137,92.6065,92.4673,92.5786,137916.0
2016-04-13 11:35:00,99.76,99.81,99.73,99.77,70437.0,92.5786,92.625,92.5508,92.5879,70437.0
2016-04-13 11:40:00,99.76,99.78,99.65,99.66,73976.0,92.5786,92.5972,92.4765,92.4858,73976.0
2016-04-13 11:45:00,99.66,99.7,99.58,99.62,77117.0,92.4858,92.5229,92.4116,92.4487,77117.0
2016-04-13 11:50:00,99.63,99.65,99.51,99.54,61816.0,92.458,92.4765,92.3466,92.3745,61816.0
2016-04-13 11:55:00,99.54,99.61,99.52,99.52,50428.0,92.3745,92.4394,92.3559,92.3559,50428.0
2016-04-13 12:00:00,99.52,99.55,99.34,99.38,71484.0,92.3559,92.3837,92.1889,92.226,71484.0
2016-04-13 12:05:00,99.38,99.41,99.25,99.28,51873.0,92.226,92.2538,92.1053,92.1332,51873.0
2016-04-13 12:10:00,99.28,99.41,99.21,99.21,40784.0,92.1332,92.2538,92.0682,92.0682,40784.0
2016-04-13 12:15:00,99.21,99.23,99.14,99.22,44466.0,92.0682,92.0868,92.0033,92.0775,44466.0
2016-04-13 12:20:00,99.22,99.23,99.12,99.15,47835.0,92.0775,92.0868,91.9847,92.0125,47835.0
2016-04-13 12:25:00,99.18,99.32,99.18,99.3,38790.0,92.0404,92.1703,92.0404,92.1517,38790.0
2016-04-13 12:30:00,99.29,99.29,99.14,99.19,47232.0,92.1425,92.1425,92.0033,92.0497,47232.0
2016-04-13 12:35:00,99.2,99.21,99.07,99.09,51442.0,92.0589,92.0682,91.9383,91.9569,51442.0
2016-04-13 12:40:00,99.09,99.26,99.06,99.2,49151.0,91.9569,92.1146,91.929,92.0589,49151.0
2016-04-13 12:45:00,99.2,99.3,99.19,99.3,44749.0,92.0589,92.1517,92.0497,92.1517,44749.0
2016-04-13 12:50:00,99.3,99.34,99.27,99.31,52874.0,92.1517,92.1889,92.1239,92.161,52874.0
2016-04-13 12:55:00,99.32,99.37,99.25,99.26,54929.0,92.1703,92.2167,92.1053,92.1146,54929.0
2016-04-13 13:00:00,99.26,99.31,99.24,99.27,61308.0,92.1146,92.161,92.0961,92.1239,61308.0
2016-04-13 13:05:00,99.27,99.32,99.22,99.29,36904.0,92.1239,92.1703,92.0775,92.1425,36904.0
2016-04-13 13:10:00,99.28,99.35,99.25,99.26,35162.0,92.1332,92.1981,92.1053,92.1146,35162.0
2016-04-13 13:15:00,99.26,99.31,99.18,99.22,48332.0,92.1146,92.161,92.0404,92.0775,48332.0
2016-04-13 13:20:00,99.22,99.23,99.12,99.18,68736.0,92.0775,92.0868,91.9847,92.0404,68736.0
2016-04-13 13:25:00,99.17,99.21,99.12,99.14,40953.0,92.0311,92.0682,91.9847,92.0033,40953.0
2016-04-13 13:30:00,99.14,99.17,99.06,99.08,41630.0,92.0033,92.0311,91.929,91.9476,41630.0
2016-04-13 13:35:00,99.08,99.12,99.03,99.11,53874.0,91.9476,91.9847,91.9012,91.9754,53874.0
2016-04-13 13:40:00,99.12,99.19,99.1,99.19,30934.0,91.9847,92.0497,91.9661,92.0497,30934.0
2016-04-13 13:45:00,99.19,99.26,99.19,99.21,60036.0,92.0497,92.1146,92.0497,92.0682,60036.0
2016-04-13 13:50:00,99.21,99.31,99.21,99.3,74052.0,92.0682,92.161,92.0682,92.1517,74052.0
2016-04-13 13:55:00,99.29,99.41,99.29,99.36,57420.0,92.1425,92.2538,92.1425,92.2074,57420.0
2016-04-13 14:00:00,99.37,99.38,99.26,99.28,38527.0,92.2167,92.226,92.1146,92.1332,38527.0
2016-04-13 14:05:00,99.28,99.47,99.28,99.45,54097.0,92.1332,92.3095,92.1332,92.2909,54097.0
2016-04-13 14:10:00,99.44,99.44,99.24,99.27,61873.0,92.2817,92.2817,92.0961,92.1239,61873.0
2016-04-13 14:15:00,99.27,99.33,99.23,99.29,66291.0,92.1239,92.1796,92.0868,92.1425,66291.0
2016-04-13 14:20:00,99.29,99.36,99.25,99.35,61715.0,92.1425,92.2074,92.1053,92.1981,61715.0
2016-04-13 14:25:00,99.35,99.37,99.27,99.28,56913.0,92.1981,92.2167,92.1239,92.1332,56913.0
2016-04-13 14:30:00,99.29,99.41,99.27,99.34,69113.0,92.1425,92.2538,92.1239,92.1889,69113.0
2016-04-13 14:35:00,99.34,99.41,99.31,99.41,32766.0,92.1889,92.2538,92.161,92.2538,32766.0
2016-04-13 14:40:00,99.4,99.41,99.35,99.39,53459.0,92.2445,92.2538,92.1981,92.2353,53459.0
2016-04-13 14:45:00,99.37,99.4,99.24,99.31,80279.0,92.2167,92.2445,92.0961,92.161,80279.0
2016-04-13 14:50:00,99.32,99.38,99.3,99.37,45506.0,92.1703,92.226,92.1517,92.2167,45506.0
2016-04-13 14:55:00,99.37,99.41,99.33,99.36,57361.0,92.2167,92.2538,92.1796,92.2074,57361.0
2016-04-13 15:00:00,99.35,99.42,99.29,99.42,73868.0,92.1981,92.2631,92.1425,92.2631,73868.0
2016-04-13 15:05:00,99.43,99.52,99.38,99.48,88486.0,92.2724,92.3559,92.226,92.3188,88486.0
2016-04-13 15:10:00,99.49,99.55,99.44,99.44,62416.0,92.3281,92.3837,92.2817,92.2817,62416.0
2016-04-13 15:15:00,99.43,99.5,99.43,99.43,63213.0,92.2724,92.3373,92.2724,92.2724,63213.0
2016-04-13 15:20:00,99.43,99.48,99.41,99.48,65055.0,92.2724,92.3188,92.2538,92.3188,65055.0
2016-04-13 15:25:00,99.48,99.54,99.44,99.53,74891.0,92.3188,92.3745,92.2817,92.3652,74891.0
2016-04-13 15:30:00,99.53,99.65,99.51,99.63,134967.0,92.3652,92.4765,92.3466,92.458,134967.0
2016-04-13 15:35:00,99.63,99.67,99.62,99.67,116727.0,92.458,92.4951,92.4487,92.4951,116727.0
2016-04-13 15:40:00,99.67,99.7,99.52,99.54,166818.0,92.4951,92.5229,92.3559,92.3745,166818.0
2016-04-13 15:45:00,99.53,99.57,99.45,99.49,112115.0,92.3652,92.4023,92.2909,92.3281,112115.0
2016-04-13 15:50:00,99.49,99.52,99.46,99.48,158200.0,92.3281,92.3559,92.3002,92.3188,158200.0
2016-04-13 15:55:00,99.48,99.52,99.41,99.47,312340.0,92.3188,92.3559,92.2538,92.3095,312340.0
2016-04-14 09:30:00,99.8,99.87,99.58,99.68,173053.0,92.6157,92.6807,92.4116,92.5044,173053.0
2016-04-14 09:35:00,99.69,99.69,99.04,99.14,115656.0,92.5137,92.5137,91.9104,92.0033,115656.0
2016-04-14 09:40:00,99.15,99.27,99.0,99.08,178608.0,92.0125,92.1239,91.8733,91.9476,178608.0
2016-04-14 09:45:00,99.08,99.27,99.05,99.2,76399.0,91.9476,92.1239,91.9197,92.0589,76399.0
2016-04-14 09:50:00,99.19,99.21,99.05,99.14,83279.0,92.0497,92.0682,91.9197,92.0033,83279.0
2016-04-14 09:55:00,99.16,99.18,98.92,98.97,80023.0,92.0218,92.0404,91.7991,91.8455,80023.0
2016-04-14 10:00:00,98.99,99.1,98.99,99.03,61867.0,91.864,91.9661,91.864,91.9012,61867.0
2016-04-14 10:05:00,99.02,99.15,98.95,99.15,90696.0,91.8919,92.0125,91.8269,92.0125,90696.0
2016-04-14 10:10:00,99.15,99.27,99.12,99.19,106331.0,92.0125,92.1239,91.9847,92.0497,106331.0
2016-04-14 10:15:00,99.2,99.21,98.95,98.97,66790.0,92.0589,92.0682,91.8269,91.8455,66790.0
2016-04-14 10:20:00,98.96,99.15,98.96,99.06,132153.0,91.8362,92.0125,91.8362,91.929,132153.0
2016-04-14 10:25:00,99.06,99.2,99.04,99.12,91404.0,91.929,92.0589,91.9104,91.9847,91404.0
2016-04-14 10:30:00,99.12,99.21,99.07,99.11,37406.0,91.9847,92.0682,91.9383,91.9754,37406.0
2016-04-14 10:35:00,99.11,99.12,98.94,99.0,43887.0,91.9754,91.9847,91.8176,91.8733,43887.0
2016-04-14 10:40:00,98.99,99.08,98.98,99.05,53318.0,91.864,91.9476,91.8548,91.9197,53318.0
2016-04-14 10:45:00,99.06,99.09,98.97,99.0,48098.0,91.929,91.9569,91.8455,91.8733,48098.0
2016-04-14 10:50:00,99.0,99.24,98.98,99.22,65184.0,91.8733,92.0961,91.8548,92.0775,65184.0
2016-04-14 10:55:00,99.22,99.23,99.08,99.15,56562.0,92.0775,92.0868,91.9476,92.0125,56562.0
2016-04-14 11:00:00,99.15,99.2,99.08,99.12,46401.0,92.0125,92.0589,91.9476,91.9847,46401.0
2016-04-14 11:05:00,99.11,99.16,99.11,99.12,57733.0,91.9754,92.0218,91.9754,91.9847,57733.0
2016-04-14 11:10:00,99.12,99.13,98.93,98.99,66497.0,91.9847,91.994,91.8084,91.864,66497.0
2016-04-14 11:15:00,98.99,99.09,98.98,99.08,58844.0,91.864,91.9569,91.8548,91.9476,58844.0
2016-04-14 11:20:00,99.07,99.07,98.85,98.89,119781.0,91.9383,91.9383,91.7341,91.7712,119781.0
2016-04-14 11:25:00,98.88,98.92,98.79,98.89,69128.0,91.762,91.7991,91.6784,91.7712,69128.0
2016-04-14 11:30:00,98.88,98.94,98.86,98.9,70666.0,91.762,91.8176,91.7434,91.7805,70666.0
2016-04-14 11:35:00,98.9,99.0,98.9,98.93,76222.0,91.7805,91.8733,91.7805,91.8084,76222.0
2016-04-14 11:40:00,98.93,98.98,98.89,98.94,44268.0,91.8084,91.8548,91.7712,91.8176,44268.0
2016-04-14 11:45:00,98.94,99.06,98.92,99.06,63208.0,91.8176,91.929,91.7991,91.929,63208.0
2016-04-14 11:50:00,99.05,99.07,99.0,99.06,43961.0,91.9197,91.9383,91.8733,91.929,43961.0
2016-04-14 11:55:00,99.06,99.18,99.05,99.16,57958.0,91.929,92.0404,91.9197,92.0218,57958.0
2016-04-14 12:00:00,99.16,99.2,99.12,99.19,54731.0,92.0218,92.0589,91.9847,92.0497,54731.0
2016-04-14 12:05:00,99.2,99.2,99.1,99.15,59686.0,92.0589,92.0589,91.9661,92.0125,59686.0
2016-04-14 12:10:00,99.15,99.2,99.15,99.17,64797.0,92.0125,92.0589,92.0125,92.0311,64797.0
2016-04-14 12:15:00,99.17,99.21,99.15,99.19,33412.0,92.0311,92.0682,92.0125,92.0497,33412.0
2016-04-14 12:20:00,99.18,99.19,99.04,99.06,55718.0,92.0404,92.0497,91.9104,91.929,55718.0
2016-04-14 12:25:00,99.07,99.1,98.99,98.99,45413.0,91.9383,91.9661,91.864,91.864,45413.0
2016-04-14 12:30:00,98.99,99.0,98.86,98.87,39182.0,91.864,91.8733,91.7434,91.7527,39182.0
2016-04-14 12:35:00,98.87,98.99,98.82,98.99,36636.0,91.7527,91.864,91.7063,91.864,36636.0
2016-04-14 12:40:00,98.98,98.99,98.88,98.95,77692.0,91.8548,91.864,91.762,91.8269,77692.0
2016-04-14 12:45:00,98.94,99.0,98.89,98.99,59337.0,91.8176,91.8733,91.7712,91.864,59337.0
2016-04-14 12:50:00,98.99,99.02,98.96,99.02,41665.0,91.864,91.8919,91.8362,91.8919,41665.0
2016-04-14 12:55:00,99.02,99.08,98.98,99.02,27975.0,91.8919,91.9476,91.8548,91.8919,27975.0
2016-04-14 13:00:00,99.01,99.02,98.91,98.93,33977.0,91.8826,91.8919,91.7898,91.8084,33977.0
2016-04-14 13:05:00,98.94,98.99,98.86,98.91,44002.0,91.8176,91.864,91.7434,91.7898,44002.0
2016-04-14 13:10:00,98.9,98.98,98.87,98.98,39162.0,91.7805,91.8548,91.7527,91.8548,39162.0
2016-04-14 13:15:00,98.98,98.98,98.86,98.87,28961.0,91.8548,91.8548,91.7434,91.7527,28961.0
2016-04-14 13:20:00,98.86,98.87,98.72,98.75,77078.0,91.7434,91.7527,91.6135,91.6413,77078.0
2016-04-14 13:25:00,98.75,98.75,98.56,98.58,121656.0,91.6413,91.6413,91.465,91.4836,121656.0
2016-04-14 13:30:00,98.59,98.65,98.58,98.63,54239.0,91.4928,91.5485,91.4836,91.53,54239.0
2016-04-14 13:35:00,98.63,98.65,98.45,98.49,72138.0,91.53,91.5485,91.3629,91.4,72138.0
2016-04-14 13:40:00,98.5,98.57,98.44,98.55,75811.0,91.4093,91.4743,91.3536,91.4557,75811.0
2016-04-14 13:45:00,98.56,98.56,98.49,98.51,41907.0,91.465,91.465,91.4,91.4186,41907.0
2016-04-14 13:50:00,98.51,98.52,98.37,98.41,91561.0,91.4186,91.4279,91.2887,91.3258,91561.0
2016-04-14 13:55:00,98.42,98.45,98.33,98.33,70957.0,91.3351,91.3629,91.2516,91.2516,70957.0
2016-04-14 14:00:00,98.34,98.38,98.26,98.34,75184.0,91.2608,91.298,91.1866,91.2608,75184.0
2016-04-14 14:05:00,98.35,98.4,98.27,98.39,59665.0,91.2701,91.3165,91.1959,91.3072,59665.0
2016-04-14 14:10:00,98.39,98.43,98.33,98.37,54744.0,91.3072,91.3444,91.2516,91.2887,54744.0
2016-04-14 14:15:00,98.37,98.42,98.3,98.31,76646.0,91.2887,91.3351,91.2237,91.233,76646.0
2016-04-14 14:20:00,98.32,98.48,98.29,98.46,151016.0,91.2423,91.3908,91.2144,91.3722,151016.0
2016-04-14 14:25:00,98.47,98.54,98.35,98.36,96434.0,91.3815,91.4464,91.2701,91.2794,96434.0
2016-04-14 14:30:00,98.36,98.4,98.33,98.36,57970.0,91.2794,91.3165,91.2516,91.2794,57970.0
2016-04-14 14:35:00,98.35,98.43,98.33,98.42,45727.0,91.2701,91.3444,91.2516,91.3351,45727.0
2016-04-14 14:40:00,98.42,98.5,98.4,98.45,77567.0,91.3351,91.4093,91.3165,91.3629,77567.0
2016-04-14 14:45:00,98.45,98.5,98.44,98.48,29809.0,91.3629,91.4093,91.3536,91.3908,29809.0
2016-04-14 14:50:00,98.49,98.59,98.46,98.59,39492.0,91.4,91.4928,91.3722,91.4928,39492.0
2016-04-14 14:55:00,98.6,98.6,98.51,98.52,35378.0,91.5021,91.5021,91.4186,91.4279,35378.0
2016-04-14 15:00:00,98.53,98.66,98.53,98.64,53922.0,91.4372,91.5578,91.4372,91.5392,53922.0
2016-04-14 15:05:00,98.63,98.67,98.61,98.62,35722.0,91.53,91.5671,91.5114,91.5207,35722.0
2016-04-14 15:10:00,98.63,98.63,98.51,98.54,57082.0,91.53,91.53,91.4186,91.4464,57082.0
2016-04-14 15:15:00,98.54,98.62,98.52,98.56,40685.0,91.4464,91.5207,91.4279,91.465,40685.0
2016-04-14 15:20:00,98.56,98.64,98.56,98.56,45441.0,91.465,91.5392,91.465,91.465,45441.0
2016-04-14 15:25:00,98.55,98.61,98.53,98.56,61925.0,91.4557,91.5114,91.4372,91.465,61925.0
2016-04-14 15:30:00,98.56,98.68,98.54,98.67,70554.0,91.465,91.5764,91.4464,91.5671,70554.0
2016-04-14 15:35:00,98.67,98.76,98.63,98.73,77905.0,91.5671,91.6506,91.53,91.6228,77905.0
2016-04-14 15:40:00,98.72,98.78,98.69,98.74,101223.0,91.6135,91.6692,91.5856,91.632,101223.0
2016-04-14 15:45:00,98.75,98.79,98.67,98.68,91395.0,91.6413,91.6784,91.5671,91.5764,91395.0
2016-04-14 15:50:00,98.68,98.74,98.65,98.73,124167.0,91.5764,91.632,91.5485,91.6228,124167.0
2016-04-14 15:55:00,98.74,98.74,98.62,98.65,208343.0,91.632,91.632,91.5207,91.5485,208343.0
2016-04-15 09:30:00,98.5,98.75,98.18,98.3,609374.0,91.4093,91.6413,91.1124,91.2237,609374.0
2016-04-15 09:35:00,98.3,98.73,98.29,98.55,102601.0,91.2237,91.6228,91.2144,91.4557,102601.0
2016-04-15 09:40:00,98.54,98.66,98.38,98.42,75087.0,91.4464,91.5578,91.298,91.3351,75087.0
2016-04-15 09:45:00,98.42,98.62,98.38,98.58,62070.0,91.3351,91.5207,91.298,91.4836,62070.0
2016-04-15 09:50:00,98.57,98.72,98.41,98.42,107500.0,91.4743,91.6135,91.3258,91.3351,107500.0
2016-04-15 09:55:00,98.42,98.5,98.35,98.36,114530.0,91.3351,91.4093,91.2701,91.2794,114530.0
2016-04-15 10:00:00,98.36,98.41,98.23,98.35,119715.0,91.2794,91.3258,91.1588,91.2701,119715.0
2016-04-15 10:05:00,98.36,98.39,98.26,98.3,80643.0,91.2794,91.3072,91.1866,91.2237,80643.0
2016-04-15 10:10:00,98.28,98.3,98.19,98.23,63784.0,91.2052,91.2237,91.1216,91.1588,63784.0
2016-04-15 10:15:00,98.24,98.41,98.24,98.4,33601.0,91.168,91.3258,91.168,91.3165,33601.0
2016-04-15 10:20:00,98.41,98.53,98.4,98.51,42670.0,91.3258,91.4372,91.3165,91.4186,42670.0
2016-04-15 10:25:00,98.52,98.64,98.52,98.58,45863.0,91.4279,91.5392,91.4279,91.4836,45863.0
2016-04-15 10:30:00,98.59,98.65,98.54,98.65,39328.0,91.4928,91.5485,91.4464,91.5485,39328.0
2016-04-15 10:35:00,98.65,98.71,98.63,98.7,44455.0,91.5485,91.6042,91.53,91.5949,44455.0
2016-04-15 10:40:00,98.7,98.81,98.68,98.79,93309.0,91.5949,91.697,91.5764,91.6784,93309.0
2016-04-15 10:45:00,98.8,98.83,98.76,98.8,43018.0,91.6877,91.7156,91.6506,91.6877,43018.0
2016-04-15 10:50:00,98.8,98.82,98.72,98.77,25029.0,91.6877,91.7063,91.6135,91.6599,25029.0
2016-04-15 10:55:00,98.76,98.88,98.76,98.79,57830.0,91.6506,91.762,91.6506,91.6784,57830.0
2016-04-15 11:00:00,98.79,98.81,98.77,98.79,85281.0,91.6784,91.697,91.6599,91.6784,85281.0
2016-04-15 11:05:00,98.78,98.79,98.68,98.73,54799.0,91.6692,91.6784,91.5764,91.6228,54799.0
2016-04-15 11:10:00,98.74,98.79,98.7,98.78,20023.0,91.632,91.6784,91.5949,91.6692,20023.0
2016-04-15 11:15:00,98.79,98.83,98.69,98.76,29554.0,91.6784,91.7156,91.5856,91.6506,29554.0
2016-04-15 11:20:00,98.75,98.8,98.72,98.73,61975.0,91.6413,91.6877,91.6135,91.6228,61975.0
2016-04-15 11:25:00,98.73,98.77,98.64,98.68,59123.0,91.6228,91.6599,91.5392,91.5764,59123.0
2016-04-15 11:30:00,98.68,98.77,98.67,98.76,21072.0,91.5764,91.6599,91.5671,91.6506,21072.0
2016-04-15 11:35:00,98.75,98.83,98.74,98.78,22928.0,91.6413,91.7156,91.632,91.6692,22928.0
2016-04-15 11:40:00,98.79,98.82,98.76,98.78,22253.0,91.6784,91.7063,91.6506,91.6692,22253.0
2016-04-15 11:45:00,98.79,98.85,98.78,98.8,27206.0,91.6784,91.7341,91.6692,91.6877,27206.0
2016-04-15 11:50:00,98.81,98.85,98.79,98.79,23866.0,91.697,91.7341,91.6784,91.6784,23866.0
2016-04-15 11:55:00,98.8,98.82,98.75,98.76,24041.0,91.6877,91.7063,91.6413,91.6506,24041.0
2016-04-15 12:00:00,98.77,98.89,98.76,98.85,73838.0,91.6599,91.7712,91.6506,91.7341,73838.0
2016-04-15 12:05:00,98.84,98.88,98.84,98.87,26297.0,91.7248,91.762,91.7248,91.7527,26297.0
2016-04-15 12:10:00,98.86,98.86,98.78,98.8,16438.0,91.7434,91.7434,91.6692,91.6877,16438.0
2016-04-15 12:15:00,98.8,98.8,98.68,98.69,33569.0,91.6877,91.6877,91.5764,91.5856,33569.0
2016-04-15 12:20:00,98.69,98.72,98.66,98.7,29563.0,91.5856,91.6135,91.5578,91.5949,29563.0
2016-04-15 12:25:00,98.69,98.7,98.62,98.66,41903.0,91.5856,91.5949,91.5207,91.5578,41903.0
2016-04-15 12:30:00,98.66,98.66,98.58,98.59,23799.0,91.5578,91.5578,91.4836,91.4928,23799.0
2016-04-15 12:35:00,98.59,98.59,98.44,98.5,62764.0,91.4928,91.4928,91.3536,91.4093,62764.0
2016-04-15 12:40:00,98.5,98.54,98.48,98.52,23663.0,91.4093,91.4464,91.3908,91.4279,23663.0
2016-04-15 12:45:00,98.53,98.56,98.51,98.54,13111.0,91.4372,91.465,91.4186,91.4464,13111.0
2016-04-15 12:50:00,98.54,98.56,98.5,98.54,17465.0,91.4464,91.465,91.4093,91.4464,17465.0
2016-04-15 12:55:00,98.54,98.54,98.48,98.49,21030.0,91.4464,91.4464,91.3908,91.4,21030.0
2016-04-15 13:00:00,98.48,98.52,98.47,98.52,33469.0,91.3908,91.4279,91.3815,91.4279,33469.0
2016-04-15 13:05:00,98.51,98.52,98.48,98.5,19388.0,91.4186,91.4279,91.3908,91.4093,19388.0
2016-04-15 13:10:00,98.49,98.5,98.42,98.46,36870.0,91.4,91.4093,91.3351,91.3722,36870.0
2016-04-15 13:15:00,98.45,98.52,98.43,98.44,34100.0,91.3629,91.4279,91.3444,91.3536,34100.0
2016-04-15 13:20:00,98.44,98.45,98.4,98.41,29882.0,91.3536,91.3629,91.3165,91.3258,29882.0
2016-04-15 13:25:00,98.41,98.44,98.38,98.43,30586.0,91.3258,91.3536,91.298,91.3444,30586.0
2016-04-15 13:30:00,98.43,98.46,98.4,98.46,38679.0,91.3444,91.3722,91.3165,91.3722,38679.0
2016-04-15 13:35:00,98.46,98.49,98.4,98.42,40633.0,91.3722,91.4,91.3165,91.3351,40633.0
2016-04-15 13:40:00,98.43,98.55,98.42,98.53,27073.0,91.3444,91.4557,91.3351,91.4372,27073.0
2016-04-15 13:45:00,98.53,98.58,98.5,98.56,27408.0,91.4372,91.4836,91.4093,91.465,27408.0
2016-04-15 13:50:00,98.56,98.58,98.53,98.57,18027.0,91.465,91.4836,91.4372,91.4743,18027.0
2016-04-15 13:55:00,98.57,98.6,98.55,98.58,22498.0,91.4743,91.5021,91.4557,91.4836,22498.0
2016-04-15 14:00:00,98.58,98.65,98.58,98.65,30790.0,91.4836,91.5485,91.4836,91.5485,30790.0
2016-04-15 14:05:00,98.65,98.66,98.61,98.62,26825.0,91.5485,91.5578,91.5114,91.5207,26825.0
2016-04-15 14:10:00,98.62,98.63,98.5,98.51,30762.0,91.5207,91.53,91.4093,91.4186,30762.0
2016-04-15 14:15:00,98.51,98.54,98.48,98.51,33899.0,91.4186,91.4464,91.3908,91.4186,33899.0
2016-04-15 14:20:00,98.51,98.55,98.49,98.52,32679.0,91.4186,91.4557,91.4,91.4279,32679.0
2016-04-15 14:25:00,98.53,98.59,98.53,98.56,41422.0,91.4372,91.4928,91.4372,91.465,41422.0
2016-04-15 14:30:00,98.55,98.57,98.46,98.51,95441.0,91.4557,91.4743,91.3722,91.4186,95441.0
2016-04-15 14:35:00,98.51,98.52,98.45,98.51,35403.0,91.4186,91.4279,91.3629,91.4186,35403.0
2016-04-15 14:40:00,98.51,98.51,98.45,98.48,34659.0,91.4186,91.4186,91.3629,91.3908,34659.0
2016-04-15 14:45:00,98.48,98.51,98.46,98.51,30693.0,91.3908,91.4186,91.3722,91.4186,30693.0
2016-04-15 14:50:00,98.51,98.6,98.49,98.59,51167.0,91.4186,91.5021,91.4,91.4928,51167.0
2016-04-15 14:55:00,98.59,98.66,98.56,98.66,35312.0,91.4928,91.5578,91.465,91.5578,35312.0
2016-04-15 15:00:00,98.66,98.66,98.61,98.63,33342.0,91.5578,91.5578,91.5114,91.53,33342.0
2016-04-15 15:05:00,98.63,98.65,98.57,98.57,36037.0,91.53,91.5485,91.4743,91.4743,36037.0
2016-04-15 15:10:00,98.57,98.65,98.57,98.6,35287.0,91.4743,91.5485,91.4743,91.5021,35287.0
2016-04-15 15:15:00,98.61,98.66,98.59,98.66,22565.0,91.5114,91.5578,91.4928,91.5578,22565.0
2016-04-15 15:20:00,98.65,98.67,98.59,98.59,64132.0,91.5485,91.5671,91.4928,91.4928,64132.0
2016-04-15 15:25:00,98.59,98.63,98.57,98.6,50870.0,91.4928,91.53,91.4743,91.5021,50870.0
2016-04-15 15:30:00,98.61,98.64,98.59,98.63,45147.0,91.5114,91.5392,91.4928,91.53,45147.0
2016-04-15 15:35:00,98.63,98.63,98.56,98.58,58779.0,91.53,91.53,91.465,91.4836,58779.0
2016-04-15 15:40:00,98.58,98.6,98.51,98.52,79518.0,91.4836,91.5021,91.4186,91.4279,79518.0
2016-04-15 15:45:00,98.52,98.55,98.49,98.55,118872.0,91.4279,91.4557,91.4,91.4557,118872.0
2016-04-15 15:50:00,98.56,98.59,98.52,98.52,78677.0,91.465,91.4928,91.4279,91.4279,78677.0
2016-04-15 15:55:00,98.52,98.63,98.45,98.58,439656.0,91.4279,91.53,91.3629,91.4836,439656.0
2016-04-18 09:30:00,99.6,100.41,99.58,100.34,591609.0,92.4301,93.1818,92.4116,93.1169,591609.0
2016-04-18 09:35:00,100.4,100.75,100.26,100.54,306643.0,93.1725,93.4974,93.0426,93.3025,306643.0
2016-04-18 09:40:00,100.53,101.19,100.46,101.01,281100.0,93.2932,93.9057,93.2282,93.7386,281100.0
2016-04-18 09:45:00,101.01,101.08,100.76,100.95,286079.0,93.7386,93.8036,93.5066,93.683,286079.0
2016-04-18 09:50:00,100.96,101.08,100.8,100.93,366886.0,93.6922,93.8036,93.5438,93.6644,366886.0
2016-04-18 09:55:00,100.94,100.95,100.55,100.59,209375.0,93.6737,93.683,93.3117,93.3489,209375.0
2016-04-18 10:00:00,100.6,100.99,100.6,100.99,201267.0,93.3582,93.7201,93.3582,93.7201,201267.0
2016-04-18 10:05:00,100.97,100.99,100.88,100.91,141304.0,93.7015,93.7201,93.618,93.6458,141304.0
2016-04-18 10:10:00,100.9,101.17,100.89,101.13,197775.0,93.6366,93.8871,93.6273,93.85,197775.0
2016-04-18 10:15:00,101.14,101.22,101.02,101.05,172332.0,93.8593,93.9335,93.7479,93.7758,172332.0
2016-04-18 10:20:00,101.05,101.11,100.9,101.01,134161.0,93.7758,93.8314,93.6366,93.7386,134161.0
2016-04-18 10:25:00,101.02,101.2,100.96,100.98,110460.0,93.7479,93.915,93.6922,93.7108,110460.0
2016-04-18 10:30:00,100.98,101.19,100.94,101.09,81327.0,93.7108,93.9057,93.6737,93.8129,81327.0
2016-04-18 10:35:00,101.09,101.16,101.03,101.14,89397.0,93.8129,93.8778,93.7572,93.8593,89397.0
2016-04-18 10:40:00,101.14,101.26,101.12,101.18,107761.0,93.8593,93.9706,93.8407,93.8964,107761.0
2016-04-18 10:45:00,101.18,101.21,101.06,101.06,106712.0,93.8964,93.9242,93.785,93.785,106712.0
2016-04-18 10:50:00,101.07,101.16,101.01,101.14,90457.0,93.7943,93.8778,93.7386,93.8593,90457.0
2016-04-18 10:55:00,101.14,101.18,101.01,101.02,61389.0,93.8593,93.8964,93.7386,93.7479,61389.0
2016-04-18 11:00:00,101.02,101.03,100.89,100.91,91414.0,93.7479,93.7572,93.6273,93.6458,91414.0
2016-04-18 11:05:00,100.9,100.93,100.82,100.91,116985.0,93.6366,93.6644,93.5623,93.6458,116985.0
2016-04-18 11:10:00,100.91,101.03,100.9,100.95,59657.0,93.6458,93.7572,93.6366,93.683,59657.0
2016-04-18 11:15:00,100.94,100.99,100.88,100.88,51256.0,93.6737,93.7201,93.618,93.618,51256.0
2016-04-18 11:20:00,100.89,100.95,100.88,100.92,65758.0,93.6273,93.683,93.618,93.6551,65758.0
2016-04-18 11:25:00,100.92,100.94,100.85,100.92,76544.0,93.6551,93.6737,93.5902,93.6551,76544.0
2016-04-18 11:30:00,100.93,101.0,100.89,100.9,80213.0,93.6644,93.7294,93.6273,93.6366,80213.0
2016-04-18 11:35:00,100.9,100.92,100.88,100.89,67009.0,93.6366,93.6551,93.618,93.6273,67009.0
2016-04-18 11:40:00,100.9,101.06,100.88,101.06,90357.0,93.6366,93.785,93.618,93.785,90357.0
2016-04-18 11:45:00,101.06,101.13,101.03,101.05,94056.0,93.785,93.85,93.7572,93.7758,94056.0
2016-04-18 11:50:00,101.06,101.08,100.96,101.01,67951.0,93.785,93.8036,93.6922,93.7386,67951.0
2016-04-18 11:55:00,101.0,101.01,100.89,100.91,59165.0,93.7294,93.7386,93.6273,93.6458,59165.0
2016-04-18 12:00:00,100.91,101.02,100.91,100.95,38834.0,93.6458,93.7479,93.6458,93.683,38834.0
2016-04-18 12:05:00,100.96,101.18,100.94,101.17,66746.0,93.6922,93.8964,93.6737,93.8871,66746.0
2016-04-18 12:10:00,101.18,101.24,101.16,101.24,82101.0,93.8964,93.9521,93.8778,93.9521,82101.0
2016-04-18 12:15:00,101.23,101.26,101.18,101.18,100687.0,93.9428,93.9706,93.8964,93.8964,100687.0
2016-04-18 12:20:00,101.19,101.35,101.18,101.26,121677.0,93.9057,94.0542,93.8964,93.9706,121677.0
2016-04-18 12:25:00,101.26,101.33,101.19,101.21,70335.0,93.9706,94.0356,93.9057,93.9242,70335.0
2016-04-18 12:30:00,101.2,101.33,101.2,101.25,54451.0,93.915,94.0356,93.915,93.9614,54451.0
2016-04-18 12:35:00,101.25,101.28,101.2,101.2,39463.0,93.9614,93.9892,93.915,93.915,39463.0
2016-04-18 12:40:00,101.21,101.24,101.15,101.2,48329.0,93.9242,93.9521,93.8686,93.915,48329.0
2016-04-18 12:45:00,101.21,101.28,101.2,101.27,39066.0,93.9242,93.9892,93.915,93.9799,39066.0
2016-04-18 12:50:00,101.28,101.3,101.2,101.2,27986.0,93.9892,94.0078,93.915,93.915,27986.0
2016-04-18 12:55:00,101.19,101.24,101.12,101.2,57927.0,93.9057,93.9521,93.8407,93.915,57927.0
2016-04-18 13:00:00,101.17,101.19,101.1,101.13,34881.0,93.8871,93.9057,93.8222,93.85,34881.0
2016-04-18 13:05:00,101.13,101.2,101.12,101.16,49606.0,93.85,93.915,93.8407,93.8778,49606.0
2016-04-18 13:10:00,101.17,101.17,101.06,101.1,54633.0,93.8871,93.8871,93.785,93.8222,54633.0
2016-04-18 13:15:00,101.11,101.18,101.06,101.1,86555.0,93.8314,93.8964,93.785,93.8222,86555.0
2016-04-18 13:20:00,101.09,101.17,101.08,101.16,49083.0,93.8129,93.8871,93.8036,93.8778,49083.0
2016-04-18 13:25:00,101.16,101.17,101.1,101.13,30301.0,93.8778,93.8871,93.8222,93.85,30301.0
2016-04-18 13:30:00,101.12,101.17,101.09,101.13,53187.0,93.8407,93.8871,93.8129,93.85,53187.0
2016-04-18 13:35:00,101.12,101.13,101.04,101.12,56722.0,93.8407,93.85,93.7665,93.8407,56722.0
2016-04-18 13:40:00,101.11,101.15,101.01,101.13,60976.0,93.8314,93.8686,93.7386,93.85,60976.0
2016-04-18 13:45:00,101.13,101.16,101.12,101.15,62137.0,93.85,93.8778,93.8407,93.8686,62137.0
2016-04-18 13:50:00,101.14,101.17,101.09,101.11,73236.0,93.8593,93.8871,93.8129,93.8314,73236.0
2016-04-18 13:55:00,101.11,101.15,101.11,101.13,62860.0,93.8314,93.8686,93.8314,93.85,62860.0
2016-04-18 14:00:00,101.13,101.15,101.03,101.06,56410.0,93.85,93.8686,93.7572,93.785,56410.0
2016-04-18 14:05:00,101.07,101.07,100.98,101.0,54275.0,93.7943,93.7943,93.7108,93.7294,54275.0
2016-04-18 14:10:00,101.0,101.1,100.98,101.1,40590.0,93.7294,93.8222,93.7108,93.8222,40590.0
2016-04-18 14:15:00,101.1,101.2,101.1,101.18,175536.0,93.8222,93.915,93.8222,93.8964,175536.0
2016-04-18 14:20:00,101.18,101.25,101.17,101.23,85765.0,93.8964,93.9614,93.8871,93.9428,85765.0
2016-04-18 14:25:00,101.23,101.34,101.21,101.33,136810.0,93.9428,94.0449,93.9242,94.0356,136810.0
2016-04-18 14:30:00,101.33,101.34,101.29,101.29,58301.0,94.0356,94.0449,93.9985,93.9985,58301.0
2016-04-18 14:35:00,101.29,101.57,101.28,101.55,206333.0,93.9985,94.2583,93.9892,94.2398,206333.0
2016-04-18 14:40:00,101.56,101.84,101.53,101.8,276518.0,94.249,94.5089,94.2212,94.4718,276518.0
2016-04-18 14:45:00,101.79,101.87,101.76,101.83,146912.0,94.4625,94.5367,94.4346,94.4996,146912.0
2016-04-18 14:50:00,101.82,101.95,101.75,101.79,177340.0,94.4903,94.611,94.4254,94.4625,177340.0
2016-04-18 14:55:00,101.78,101.79,101.63,101.67,101703.0,94.4532,94.4625,94.314,94.3511,101703.0
2016-04-18 15:00:00,101.67,101.69,101.56,101.58,130040.0,94.3511,94.3697,94.249,94.2676,130040.0
2016-04-18 15:05:00,101.57,101.68,101.57,101.61,95475.0,94.2583,94.3604,94.2583,94.2954,95475.0
2016-04-18 15:10:00,101.61,101.63,101.5,101.51,94077.0,94.2954,94.314,94.1934,94.2026,94077.0
2016-04-18 15:15:00,101.52,101.57,101.5,101.55,122264.0,94.2119,94.2583,94.1934,94.2398,122264.0
2016-04-18 15:20:00,101.54,101.56,101.47,101.48,93474.0,94.2305,94.249,94.1655,94.1748,93474.0
2016-04-18 15:25:00,101.47,101.53,101.43,101.51,99047.0,94.1655,94.2212,94.1284,94.2026,99047.0
2016-04-18 15:30:00,101.51,101.51,101.43,101.44,119807.0,94.2026,94.2026,94.1284,94.1377,119807.0
2016-04-18 15:35:00,101.44,101.44,101.36,101.37,155809.0,94.1377,94.1377,94.0634,94.0727,155809.0
2016-04-18 15:40:00,101.37,101.64,101.37,101.64,170778.0,94.0727,94.3233,94.0727,94.3233,170778.0
2016-04-18 15:45:00,101.63,101.64,101.53,101.56,221987.0,94.314,94.3233,94.2212,94.249,221987.0
2016-04-18 15:50:00,101.55,101.57,101.44,101.46,287672.0,94.2398,94.2583,94.1377,94.1562,287672.0
2016-04-18 15:55:00,101.45,101.52,101.42,101.49,371599.0,94.147,94.2119,94.1191,94.1841,371599.0
2016-04-19 09:30:00,102.0,103.07,101.92,103.07,658457.0,94.6574,95.6503,94.5831,95.6503,658457.0
2016-04-19 09:35:00,103.05,103.25,102.88,102.98,472738.0,95.6318,95.8174,95.474,95.5668,472738.0
2016-04-19 09:40:00,102.98,103.3,102.79,103.25,274068.0,95.5668,95.8638,95.3905,95.8174,274068.0
2016-04-19 09:45:00,103.24,103.64,103.17,103.48,469172.0,95.8081,96.1793,95.7431,96.0308,469172.0
2016-04-19 09:50:00,103.47,103.57,103.08,103.13,277123.0,96.0215,96.1144,95.6596,95.706,277123.0
2016-04-19 09:55:00,103.14,103.38,102.96,103.35,131334.0,95.7153,95.938,95.5483,95.9102,131334.0
2016-04-19 10:00:00,103.36,103.58,103.35,103.52,308374.0,95.9195,96.1236,95.9102,96.0679,308374.0
2016-04-19 10:05:00,103.52,103.63,103.37,103.45,203304.0,96.0679,96.17,95.9287,96.003,203304.0
2016-04-19 10:10:00,103.45,103.54,103.1,103.26,223732.0,96.003,96.0865,95.6782,95.8267,223732.0
2016-04-19 10:15:00,103.26,103.43,103.24,103.42,132597.0,95.8267,95.9844,95.8081,95.9751,132597.0
2016-04-19 10:20:00,103.43,103.52,103.31,103.39,94717.0,95.9844,96.0679,95.8731,95.9473,94717.0
2016-04-19 10:25:00,103.4,103.44,103.05,103.13,103126.0,95.9566,95.9937,95.6318,95.706,103126.0
2016-04-19 10:30:00,103.14,103.21,103.12,103.17,61620.0,95.7153,95.7803,95.6967,95.7431,61620.0
2016-04-19 10:35:00,103.17,103.21,103.05,103.2,83090.0,95.7431,95.7803,95.6318,95.771,83090.0
2016-04-19 10:40:00,103.19,103.21,103.04,103.11,82910.0,95.7617,95.7803,95.6225,95.6875,82910.0
2016-04-19 10:45:00,103.12,103.18,103.07,103.17,72355.0,95.6967,95.7524,95.6503,95.7431,72355.0
2016-04-19 10:50:00,103.17,103.32,103.17,103.3,128274.0,95.7431,95.8823,95.7431,95.8638,128274.0
2016-04-19 10:55:00,103.3,103.33,103.23,103.31,88534.0,95.8638,95.8916,95.7988,95.8731,88534.0
2016-04-19 11:00:00,103.31,103.31,103.12,103.24,94921.0,95.8731,95.8731,95.6967,95.8081,94921.0
2016-04-19 11:05:00,103.24,103.29,103.12,103.14,86400.0,95.8081,95.8545,95.6967,95.7153,86400.0
2016-04-19 11:10:00,103.13,103.17,103.08,103.12,76520.0,95.706,95.7431,95.6596,95.6967,76520.0
2016-04-19 11:15:00,103.12,103.18,103.07,103.08,44017.0,95.6967,95.7524,95.6503,95.6596,44017.0
2016-04-19 11:20:00,103.07,103.19,103.07,103.11,53788.0,95.6503,95.7617,95.6503,95.6875,53788.0
2016-04-19 11:25:00,103.09,103.11,102.96,103.0,81344.0,95.6689,95.6875,95.5483,95.5854,81344.0
2016-04-19 11:30:00,103.0,103.09,102.97,103.06,80902.0,95.5854,95.6689,95.5575,95.6411,80902.0
2016-04-19 11:35:00,103.06,103.18,103.04,103.13,96437.0,95.6411,95.7524,95.6225,95.706,96437.0
2016-04-19 11:40:00,103.14,103.15,103.02,103.06,37712.0,95.7153,95.7246,95.6039,95.6411,37712.0
2016-04-19 11:45:00,103.06,103.16,103.04,103.08,80144.0,95.6411,95.7339,95.6225,95.6596,80144.0
2016-04-19 11:50:00,103.09,103.1,102.99,103.02,95870.0,95.6689,95.6782,95.5761,95.6039,95870.0
2016-04-19 11:55:00,103.01,103.06,102.99,103.01,118268.0,95.5947,95.6411,95.5761,95.5947,118268.0
2016-04-19 12:00:00,103.01,103.08,103.0,103.01,92732.0,95.5947,95.6596,95.5854,95.5947,92732.0
2016-04-19 12:05:00,103.01,103.06,102.99,103.03,100139.0,95.5947,95.6411,95.5761,95.6132,100139.0
2016-04-19 12:10:00,103.04,103.04,102.87,102.91,100951.0,95.6225,95.6225,95.4647,95.5019,100951.0
2016-04-19 12:15:00,102.9,102.98,102.89,102.92,83039.0,95.4926,95.5668,95.4833,95.5111,83039.0
2016-04-19 12:20:00,102.92,103.03,102.9,102.92,71079.0,95.5111,95.6132,95.4926,95.5111,71079.0
2016-04-19 12:25:00,102.92,103.11,102.9,103.1,86186.0,95.5111,95.6875,95.4926,95.6782,86186.0
2016-04-19 12:30:00,103.11,103.13,102.97,103.01,83031.0,95.6875,95.706,95.5575,95.5947,83031.0
2016-04-19 12:35:00,103.0,103.0,102.61,102.7,271110.0,95.5854,95.5854,95.2235,95.307,271110.0
2016-04-19 12:40:00,102.7,102.7,102.5,102.55,175852.0,95.307,95.307,95.1214,95.1678,175852.0
2016-04-19 12:45:00,102.54,102.56,102.33,102.33,67991.0,95.1585,95.1771,94.9636,94.9636,67991.0
2016-04-19 12:50:00,102.33,102.42,102.06,102.41,152670.0,94.9636,95.0471,94.7131,95.0379,152670.0
2016-04-19 12:55:00,102.41,102.45,102.28,102.41,66597.0,95.0379,95.075,94.9172,95.0379,66597.0
2016-04-19 13:00:00,102.39,102.65,102.37,102.57,77522.0,95.0193,95.2606,95.0007,95.1863,77522.0
2016-04-19 13:05:00,102.56,102.58,102.43,102.43,47344.0,95.1771,95.1956,95.0564,95.0564,47344.0
2016-04-19 13:10:00,102.44,102.55,102.38,102.54,46439.0,95.0657,95.1678,95.01,95.1585,46439.0
2016-04-19 13:15:00,102.54,102.63,102.49,102.5,84744.0,95.1585,95.242,95.1121,95.1214,84744.0
2016-04-19 13:20:00,102.5,102.6,102.46,102.56,51489.0,95.1214,95.2142,95.0843,95.1771,51489.0
2016-04-19 13:25:00,102.56,102.58,102.4,102.4,39484.0,95.1771,95.1956,95.0286,95.0286,39484.0
2016-04-19 13:30:00,102.39,102.55,102.37,102.49,45607.0,95.0193,95.1678,95.0007,95.1121,45607.0
2016-04-19 13:35:00,102.48,102.48,102.34,102.34,35979.0,95.1028,95.1028,94.9729,94.9729,35979.0
2016-04-19 13:40:00,102.34,102.47,102.34,102.43,47924.0,94.9729,95.0935,94.9729,95.0564,47924.0
2016-04-19 13:45:00,102.45,102.56,102.42,102.54,42633.0,95.075,95.1771,95.0471,95.1585,42633.0
2016-04-19 13:50:00,102.55,102.58,102.49,102.56,56614.0,95.1678,95.1956,95.1121,95.1771,56614.0
2016-04-19 13:55:00,102.56,102.62,102.46,102.59,80154.0,95.1771,95.2327,95.0843,95.2049,80154.0
2016-04-19 14:00:00,102.59,102.68,102.58,102.58,56289.0,95.2049,95.2884,95.1956,95.1956,56289.0
2016-04-19 14:05:00,102.58,102.61,102.55,102.59,42254.0,95.1956,95.2235,95.1678,95.2049,42254.0
2016-04-19 14:10:00,102.58,102.63,102.51,102.51,38863.0,95.1956,95.242,95.1307,95.1307,38863.0
2016-04-19 14:15:00,102.54,102.57,102.48,102.5,32950.0,95.1585,95.1863,95.1028,95.1214,32950.0
2016-04-19 14:20:00,102.5,102.53,102.47,102.51,35888.0,95.1214,95.1492,95.0935,95.1307,35888.0
2016-04-19 14:25:00,102.51,102.55,102.46,102.48,48018.0,95.1307,95.1678,95.0843,95.1028,48018.0
2016-04-19 14:30:00,102.48,102.59,102.46,102.48,61429.0,95.1028,95.2049,95.0843,95.1028,61429.0
2016-04-19 14:35:00,102.47,102.54,102.45,102.51,66061.0,95.0935,95.1585,95.075,95.1307,66061.0
2016-04-19 14:40:00,102.5,102.55,102.47,102.54,57398.0,95.1214,95.1678,95.0935,95.1585,57398.0
2016-04-19 14:45:00,102.54,102.65,102.52,102.63,59212.0,95.1585,95.2606,95.1399,95.242,59212.0
2016-04-19 14:50:00,102.63,102.68,102.59,102.65,62342.0,95.242,95.2884,95.2049,95.2606,62342.0
2016-04-19 14:55:00,102.65,102.65,102.56,102.63,75425.0,95.2606,95.2606,95.1771,95.242,75425.0
2016-04-19 15:00:00,102.63,102.63,102.51,102.59,54635.0,95.242,95.242,95.1307,95.2049,54635.0
2016-04-19 15:05:00,102.59,102.69,102.58,102.66,95846.0,95.2049,95.2977,95.1956,95.2699,95846.0
2016-04-19 15:10:00,102.65,102.8,102.65,102.76,131116.0,95.2606,95.3998,95.2606,95.3627,131116.0
2016-04-19 15:15:00,102.76,102.83,102.71,102.76,72051.0,95.3627,95.4276,95.3163,95.3627,72051.0
2016-04-19 15:20:00,102.75,102.76,102.66,102.75,65592.0,95.3534,95.3627,95.2699,95.3534,65592.0
2016-04-19 15:25:00,102.74,102.75,102.58,102.63,86450.0,95.3441,95.3534,95.1956,95.242,86450.0
2016-04-19 15:30:00,102.63,102.7,102.58,102.61,103628.0,95.242,95.307,95.1956,95.2235,103628.0
2016-04-19 15:35:00,102.61,102.68,102.6,102.66,97928.0,95.2235,95.2884,95.2142,95.2699,97928.0
2016-04-19 15:40:00,102.67,102.67,102.59,102.59,131866.0,95.2791,95.2791,95.2049,95.2049,131866.0
2016-04-19 15:45:00,102.6,102.61,102.51,102.56,157246.0,95.2142,95.2235,95.1307,95.1771,157246.0
2016-04-19 15:50:00,102.56,102.67,102.55,102.64,175343.0,95.1771,95.2791,95.1678,95.2513,175343.0
2016-04-19 15:55:00,102.64,102.66,102.6,102.64,345618.0,95.2513,95.2699,95.2142,95.2513,345618.0
2016-04-20 09:30:00,103.02,103.19,102.35,102.59,405837.0,95.6039,95.7617,94.9822,95.2049,405837.0
2016-04-20 09:35:00,102.6,102.61,102.25,102.26,75709.0,95.2142,95.2235,94.8894,94.8987,75709.0
2016-04-20 09:40:00,102.29,102.31,102.02,102.14,159021.0,94.9265,94.9451,94.6759,94.7873,159021.0
2016-04-20 09:45:00,102.14,102.58,102.14,102.56,163219.0,94.7873,95.1956,94.7873,95.1771,163219.0
2016-04-20 09:50:00,102.55,102.61,102.22,102.23,140804.0,95.1678,95.2235,94.8615,94.8708,140804.0
2016-04-20 09:55:00,102.22,102.33,102.2,102.25,68446.0,94.8615,94.9636,94.843,94.8894,68446.0
2016-04-20 10:00:00,102.26,102.32,102.16,102.18,79723.0,94.8987,94.9543,94.8059,94.8244,79723.0
2016-04-20 10:05:00,102.19,102.24,101.96,102.05,137319.0,94.8337,94.8801,94.6202,94.7038,137319.0
2016-04-20 10:10:00,102.05,102.36,102.01,102.3,102512.0,94.7038,94.9915,94.6666,94.9358,102512.0
2016-04-20 10:15:00,102.31,102.31,102.09,102.09,90653.0,94.9451,94.9451,94.7409,94.7409,90653.0
2016-04-20 10:20:00,102.1,102.35,102.09,102.27,104995.0,94.7502,94.9822,94.7409,94.9079,104995.0
2016-04-20 10:25:00,102.27,102.28,102.19,102.26,73357.0,94.9079,94.9172,94.8337,94.8987,73357.0
2016-04-20 10:30:00,102.26,102.4,102.25,102.35,94213.0,94.8987,95.0286,94.8894,94.9822,94213.0
2016-04-20 10:35:00,102.35,102.35,102.16,102.17,84567.0,94.9822,94.9822,94.8059,94.8151,84567.0
2016-04-20 10:40:00,102.16,102.24,102.09,102.15,108252.0,94.8059,94.8801,94.7409,94.7966,108252.0
2016-04-20 10:45:00,102.15,102.2,102.07,102.18,69948.0,94.7966,94.843,94.7223,94.8244,69948.0
2016-04-20 10:50:00,102.17,102.37,102.15,102.36,110954.0,94.8151,95.0007,94.7966,94.9915,110954.0
2016-04-20 10:55:00,102.36,102.46,102.35,102.37,71612.0,94.9915,95.0843,94.9822,95.0007,71612.0
2016-04-20 11:00:00,102.37,102.4,102.24,102.26,58612.0,95.0007,95.0286,94.8801,94.8987,58612.0
2016-04-20 11:05:00,102.25,102.43,102.24,102.43,61009.0,94.8894,95.0564,94.8801,95.0564,61009.0
2016-04-20 11:10:00,102.44,102.5,102.38,102.45,55122.0,95.0657,95.1214,95.01,95.075,55122.0
2016-04-20 11:15:00,102.45,102.5,102.35,102.37,54933.0,95.075,95.1214,94.9822,95.0007,54933.0
2016-04-20 11:20:00,102.37,102.41,102.3,102.33,48907.0,95.0007,95.0379,94.9358,94.9636,48907.0
2016-04-20 11:25:00,102.33,102.43,102.33,102.4,44397.0,94.9636,95.0564,94.9636,95.0286,44397.0
2016-04-20 11:30:00,102.41,102.44,102.39,102.44,55934.0,95.0379,95.0657,95.0193,95.0657,55934.0
2016-04-20 11:35:00,102.43,102.45,102.38,102.39,60213.0,95.0564,95.075,95.01,95.0193,60213.0
2016-04-20 11:40:00,102.39,102.54,102.39,102.53,62468.0,95.0193,95.1585,95.0193,95.1492,62468.0
2016-04-20 11:45:00,102.53,102.62,102.49,102.58,60906.0,95.1492,95.2327,95.1121,95.1956,60906.0
2016-04-20 11:50:00,102.57,102.62,102.52,102.61,58428.0,95.1863,95.2327,95.1399,95.2235,58428.0
2016-04-20 11:55:00,102.61,102.69,102.6,102.63,44388.0,95.2235,95.2977,95.2142,95.242,44388.0
2016-04-20 12:00:00,102.62,102.7,102.6,102.66,43204.0,95.2327,95.307,95.2142,95.2699,43204.0
2016-04-20 12:05:00,102.66,102.68,102.63,102.65,29123.0,95.2699,95.2884,95.242,95.2606,29123.0
2016-04-20 12:10:00,102.65,102.68,102.62,102.68,46061.0,95.2606,95.2884,95.2327,95.2884,46061.0
2016-04-20 12:15:00,102.67,103.11,102.65,103.02,190681.0,95.2791,95.6875,95.2606,95.6039,190681.0
2016-04-20 12:20:00,103.03,103.12,103.0,103.06,56946.0,95.6132,95.6967,95.5854,95.6411,56946.0
2016-04-20 12:25:00,103.06,103.1,103.01,103.09,56717.0,95.6411,95.6782,95.5947,95.6689,56717.0
2016-04-20 12:30:00,103.1,103.18,103.07,103.18,45747.0,95.6782,95.7524,95.6503,95.7524,45747.0
2016-04-20 12:35:00,103.19,103.37,103.19,103.37,75883.0,95.7617,95.9287,95.7617,95.9287,75883.0
2016-04-20 12:40:00,103.37,103.47,103.35,103.46,102149.0,95.9287,96.0215,95.9102,96.0123,102149.0
2016-04-20 12:45:00,103.47,103.48,103.33,103.39,87872.0,96.0215,96.0308,95.8916,95.9473,87872.0
2016-04-20 12:50:00,103.39,103.4,103.23,103.29,80450.0,95.9473,95.9566,95.7988,95.8545,80450.0
2016-04-20 12:55:00,103.29,103.34,103.26,103.31,72422.0,95.8545,95.9009,95.8267,95.8731,72422.0
2016-04-20 13:00:00,103.31,103.39,103.28,103.36,81467.0,95.8731,95.9473,95.8452,95.9195,81467.0
2016-04-20 13:05:00,103.36,103.36,103.17,103.18,86357.0,95.9195,95.9195,95.7431,95.7524,86357.0
2016-04-20 13:10:00,103.19,103.22,103.13,103.14,48445.0,95.7617,95.7895,95.706,95.7153,48445.0
2016-04-20 13:15:00,103.14,103.2,103.09,103.14,79523.0,95.7153,95.771,95.6689,95.7153,79523.0
2016-04-20 13:20:00,103.14,103.21,103.09,103.11,36727.0,95.7153,95.7803,95.6689,95.6875,36727.0
2016-04-20 13:25:00,103.11,103.12,103.06,103.09,35314.0,95.6875,95.6967,95.6411,95.6689,35314.0
2016-04-20 13:30:00,103.1,103.16,103.07,103.14,49405.0,95.6782,95.7339,95.6503,95.7153,49405.0
2016-04-20 13:35:00,103.14,103.15,103.06,103.08,30871.0,95.7153,95.7246,95.6411,95.6596,30871.0
2016-04-20 13:40:00,103.09,103.12,103.06,103.1,36086.0,95.6689,95.6967,95.6411,95.6782,36086.0
2016-04-20 13:45:00,103.1,103.16,103.06,103.14,49196.0,95.6782,95.7339,95.6411,95.7153,49196.0
2016-04-20 13:50:00,103.14,103.25,103.13,103.24,46272.0,95.7153,95.8174,95.706,95.8081,46272.0
2016-04-20 13:55:00,103.24,103.26,103.2,103.26,58546.0,95.8081,95.8267,95.771,95.8267,58546.0
2016-04-20 14:00:00,103.25,103.27,103.23,103.23,58490.0,95.8174,95.8359,95.7988,95.7988,58490.0
2016-04-20 14:05:00,103.24,103.25,103.16,103.17,66321.0,95.8081,95.8174,95.7339,95.7431,66321.0
2016-04-20 14:10:00,103.16,103.31,103.16,103.3,77994.0,95.7339,95.8731,95.7339,95.8638,77994.0
2016-04-20 14:15:00,103.29,103.34,103.27,103.28,33799.0,95.8545,95.9009,95.8359,95.8452,33799.0
2016-04-20 14:20:00,103.28,103.37,103.26,103.31,80041.0,95.8452,95.9287,95.8267,95.8731,80041.0
2016-04-20 14:25:00,103.31,103.33,103.28,103.28,78157.0,95.8731,95.8916,95.8452,95.8452,78157.0
2016-04-20 14:30:00,103.28,103.39,103.26,103.36,48575.0,95.8452,95.9473,95.8267,95.9195,48575.0
2016-04-20 14:35:00,103.35,103.38,103.27,103.35,79738.0,95.9102,95.938,95.8359,95.9102,79738.0
2016-04-20 14:40:00,103.35,103.38,103.29,103.32,47299.0,95.9102,95.938,95.8545,95.8823,47299.0
2016-04-20 14:45:00,103.32,103.4,103.28,103.3,71768.0,95.8823,95.9566,95.8452,95.8638,71768.0
2016-04-20 14:50:00,103.3,103.4,103.29,103.4,42451.0,95.8638,95.9566,95.8545,95.9566,42451.0
2016-04-20 14:55:00,103.4,103.4,103.37,103.37,71453.0,95.9566,95.9566,95.9287,95.9287,71453.0
2016-04-20 15:00:00,103.37,103.41,103.37,103.39,91986.0,95.9287,95.9659,95.9287,95.9473,91986.0
2016-04-20 15:05:00,103.39,103.39,103.33,103.34,51377.0,95.9473,95.9473,95.8916,95.9009,51377.0
2016-04-20 15:10:00,103.34,103.34,103.27,103.28,64086.0,95.9009,95.9009,95.8359,95.8452,64086.0
2016-04-20 15:15:00,103.28,103.34,103.28,103.3,81914.0,95.8452,95.9009,95.8452,95.8638,81914.0
2016-04-20 15:20:00,103.31,103.33,103.25,103.33,83577.0,95.8731,95.8916,95.8174,95.8916,83577.0
2016-04-20 15:25:00,103.33,103.42,103.31,103.35,156304.0,95.8916,95.9751,95.8731,95.9102,156304.0
2016-04-20 15:30:00,103.35,103.39,103.27,103.3,99979.0,95.9102,95.9473,95.8359,95.8638,99979.0
2016-04-20 15:35:00,103.3,103.31,103.24,103.25,127673.0,95.8638,95.8731,95.8081,95.8174,127673.0
2016-04-20 15:40:00,103.26,103.3,103.24,103.28,135755.0,95.8267,95.8638,95.8081,95.8452,135755.0
2016-04-20 15:45:00,103.28,103.34,103.26,103.29,133852.0,95.8452,95.9009,95.8267,95.8545,133852.0
2016-04-20 15:50:00,103.28,103.32,103.26,103.31,129569.0,95.8452,95.8823,95.8267,95.8731,129569.0
2016-04-20 15:55:00,103.31,103.35,103.25,103.27,293938.0,95.8731,95.9102,95.8174,95.8359,293938.0
2016-04-21 09:30:00,103.36,103.95,103.18,103.95,235405.0,95.9195,96.467,95.7524,96.467,235405.0
2016-04-21 09:35:00,103.95,104.12,103.83,103.94,167902.0,96.467,96.6248,96.3556,96.4577,167902.0
2016-04-21 09:40:00,103.89,103.91,103.56,103.85,91554.0,96.4113,96.4299,96.1051,96.3742,91554.0
2016-04-21 09:45:00,103.89,103.89,103.48,103.48,81021.0,96.4113,96.4113,96.0308,96.0308,81021.0
2016-04-21 09:50:00,103.46,103.67,103.46,103.57,76457.0,96.0123,96.2072,96.0123,96.1144,76457.0
2016-04-21 09:55:00,103.57,103.62,103.45,103.55,78247.0,96.1144,96.1608,96.003,96.0958,78247.0
2016-04-21 10:00:00,103.52,103.67,103.46,103.66,91612.0,96.0679,96.2072,96.0123,96.1979,91612.0
2016-04-21 10:05:00,103.65,103.81,103.63,103.73,168003.0,96.1886,96.3371,96.17,96.2628,168003.0
2016-04-21 10:10:00,103.73,103.73,103.46,103.52,64584.0,96.2628,96.2628,96.0123,96.0679,64584.0
2016-04-21 10:15:00,103.54,103.71,103.5,103.71,35320.0,96.0865,96.2443,96.0494,96.2443,35320.0
2016-04-21 10:20:00,103.72,103.9,103.72,103.88,83558.0,96.2536,96.4206,96.2536,96.402,83558.0
2016-04-21 10:25:00,103.89,103.94,103.84,103.9,56023.0,96.4113,96.4577,96.3649,96.4206,56023.0
2016-04-21 10:30:00,103.89,103.9,103.59,103.6,58401.0,96.4113,96.4206,96.1329,96.1422,58401.0
2016-04-21 10:35:00,103.6,103.73,103.56,103.66,59774.0,96.1422,96.2628,96.1051,96.1979,59774.0
2016-04-21 10:40:00,103.66,103.72,103.52,103.52,58561.0,96.1979,96.2536,96.0679,96.0679,58561.0
2016-04-21 10:45:00,103.52,103.6,103.51,103.55,47985.0,96.0679,96.1422,96.0587,96.0958,47985.0
2016-04-21 10:50:00,103.55,103.69,103.55,103.63,49248.0,96.0958,96.2257,96.0958,96.17,49248.0
2016-04-21 10:55:00,103.63,103.73,103.61,103.62,46327.0,96.17,96.2628,96.1515,96.1608,46327.0
2016-04-21 11:00:00,103.62,103.96,103.6,103.95,93130.0,96.1608,96.4763,96.1422,96.467,93130.0
2016-04-21 11:05:00,103.95,103.96,103.69,103.81,57277.0,96.467,96.4763,96.2257,96.3371,57277.0
2016-04-21 11:10:00,103.81,103.85,103.66,103.66,31249.0,96.3371,96.3742,96.1979,96.1979,31249.0
2016-04-21 11:15:00,103.65,103.68,103.54,103.56,40580.0,96.1886,96.2164,96.0865,96.1051,40580.0
2016-04-21 11:20:00,103.57,103.82,103.52,103.79,62422.0,96.1144,96.3464,96.0679,96.3185,62422.0
2016-04-21 11:25:00,103.78,103.94,103.76,103.93,55160.0,96.3092,96.4577,96.2907,96.4484,55160.0
2016-04-21 11:30:00,103.94,103.95,103.61,103.68,45294.0,96.4577,96.467,96.1515,96.2164,45294.0
2016-04-21 11:35:00,103.67,103.77,103.6,103.76,45324.0,96.2072,96.3,96.1422,96.2907,45324.0
2016-04-21 11:40:00,103.77,103.77,103.56,103.63,91353.0,96.3,96.3,96.1051,96.17,91353.0
2016-04-21 11:45:00,103.62,103.65,103.47,103.54,100015.0,96.1608,96.1886,96.0215,96.0865,100015.0
2016-04-21 11:50:00,103.55,103.64,103.52,103.61,51428.0,96.0958,96.1793,96.0679,96.1515,51428.0
2016-04-21 11:55:00,103.6,103.61,103.41,103.44,38265.0,96.1422,96.1515,95.9659,95.9937,38265.0
2016-04-21 12:00:00,103.44,103.48,103.2,103.22,93457.0,95.9937,96.0308,95.771,95.7895,93457.0
2016-04-21 12:05:00,103.23,103.4,103.22,103.37,48708.0,95.7988,95.9566,95.7895,95.9287,48708.0
2016-04-21 12:10:00,103.38,103.39,103.24,103.3,48147.0,95.938,95.9473,95.8081,95.8638,48147.0
2016-04-21 12:15:00,103.31,103.36,103.29,103.32,31384.0,95.8731,95.9195,95.8545,95.8823,31384.0
2016-04-21 12:20:00,103.32,103.48,103.31,103.41,38771.0,95.8823,96.0308,95.8731,95.9659,38771.0
2016-04-21 12:25:00,103.41,103.44,103.31,103.38,71740.0,95.9659,95.9937,95.8731,95.938,71740.0
2016-04-21 12:30:00,103.38,103.4,103.34,103.36,73025.0,95.938,95.9566,95.9009,95.9195,73025.0
2016-04-21 12:35:00,103.36,103.38,103.25,103.31,31993.0,95.9195,95.938,95.8174,95.8731,31993.0
2016-04-21 12:40:00,103.3,103.34,103.22,103.32,67513.0,95.8638,95.9009,95.7895,95.8823,67513.0
2016-04-21 12:45:00,103.32,103.32,103.17,103.17,58963.0,95.8823,95.8823,95.7431,95.7431,58963.0
2016-04-21 12:50:00,103.17,103.21,103.04,103.18,98563.0,95.7431,95.7803,95.6225,95.7524,98563.0
2016-04-21 12:55:00,103.17,103.28,103.14,103.26,44650.0,95.7431,95.8452,95.7153,95.8267,44650.0
2016-04-21 13:00:00,103.26,103.35,103.13,103.13,62005.0,95.8267,95.9102,95.706,95.706,62005.0
2016-04-21 13:05:00,103.12,103.18,103.02,103.02,58036.0,95.6967,95.7524,95.6039,95.6039,58036.0
2016-04-21 13:10:00,103.03,103.13,103.02,103.06,71527.0,95.6132,95.706,95.6039,95.6411,71527.0
2016-04-21 13:15:00,103.06,103.13,103.01,103.11,42697.0,95.6411,95.706,95.5947,95.6875,42697.0
2016-04-21 13:20:00,103.12,103.21,103.09,103.14,58456.0,95.6967,95.7803,95.6689,95.7153,58456.0
2016-04-21 13:25:00,103.14,103.18,103.07,103.08,41829.0,95.7153,95.7524,95.6503,95.6596,41829.0
2016-04-21 13:30:00,103.07,103.12,103.05,103.1,48323.0,95.6503,95.6967,95.6318,95.6782,48323.0
2016-04-21 13:35:00,103.09,103.22,103.07,103.18,72341.0,95.6689,95.7895,95.6503,95.7524,72341.0
2016-04-21 13:40:00,103.18,103.22,103.12,103.22,52437.0,95.7524,95.7895,95.6967,95.7895,52437.0
2016-04-21 13:45:00,103.21,103.25,103.18,103.25,66696.0,95.7803,95.8174,95.7524,95.8174,66696.0
2016-04-21 13:50:00,103.24,103.26,103.18,103.25,64688.0,95.8081,95.8267,95.7524,95.8174,64688.0
2016-04-21 13:55:00,103.23,103.27,103.15,103.17,54380.0,95.7988,95.8359,95.7246,95.7431,54380.0
2016-04-21 14:00:00,103.16,103.16,103.02,103.04,68084.0,95.7339,95.7339,95.6039,95.6225,68084.0
2016-04-21 14:05:00,103.04,103.15,103.03,103.07,37133.0,95.6225,95.7246,95.6132,95.6503,37133.0
2016-04-21 14:10:00,103.08,103.14,103.03,103.07,36556.0,95.6596,95.7153,95.6132,95.6503,36556.0
2016-04-21 14:15:00,103.08,103.08,102.88,102.91,78630.0,95.6596,95.6596,95.474,95.5019,78630.0
2016-04-21 14:20:00,102.9,102.95,102.89,102.91,45948.0,95.4926,95.539,95.4833,95.5019,45948.0
2016-04-21 14:25:00,102.91,102.94,102.81,102.88,67913.0,95.5019,95.5297,95.4091,95.474,67913.0
2016-04-21 14:30:00,102.88,102.89,102.75,102.82,70750.0,95.474,95.4833,95.3534,95.4183,70750.0
2016-04-21 14:35:00,102.81,102.85,102.71,102.77,77459.0,95.4091,95.4462,95.3163,95.3719,77459.0
2016-04-21 14:40:00,102.76,102.76,102.68,102.73,87232.0,95.3627,95.3627,95.2884,95.3348,87232.0
2016-04-21 14:45:00,102.74,102.78,102.72,102.78,74847.0,95.3441,95.3812,95.3255,95.3812,74847.0
2016-04-21 14:50:00,102.78,102.85,102.71,102.72,104065.0,95.3812,95.4462,95.3163,95.3255,104065.0
2016-04-21 14:55:00,102.72,102.83,102.65,102.8,70767.0,95.3255,95.4276,95.2606,95.3998,70767.0
2016-04-21 15:00:00,102.8,102.94,102.79,102.88,74037.0,95.3998,95.5297,95.3905,95.474,74037.0
2016-04-21 15:05:00,102.89,102.93,102.85,102.86,34805.0,95.4833,95.5204,95.4462,95.4555,34805.0
2016-04-21 15:10:00,102.86,102.9,102.8,102.83,70467.0,95.4555,95.4926,95.3998,95.4276,70467.0
2016-04-21 15:15:00,102.83,102.87,102.72,102.74,61363.0,95.4276,95.4647,95.3255,95.3441,61363.0
2016-04-21 15:20:00,102.75,102.79,102.73,102.76,49530.0,95.3534,95.3905,95.3348,95.3627,49530.0
2016-04-21 15:25:00,102.76,102.82,102.7,102.7,80314.0,95.3627,95.4183,95.307,95.307,80314.0
2016-04-21 15:30:00,102.71,102.88,102.71,102.87,69855.0,95.3163,95.474,95.3163,95.4647,69855.0
2016-04-21 15:35:00,102.88,102.96,102.87,102.92,74875.0,95.474,95.5483,95.4647,95.5111,74875.0
2016-04-21 15:40:00,102.91,102.98,102.86,102.94,90964.0,95.5019,95.5668,95.4555,95.5297,90964.0
2016-04-21 15:45:00,102.94,103.0,102.92,102.99,93417.0,95.5297,95.5854,95.5111,95.5761,93417.0
2016-04-21 15:50:00,102.99,102.99,102.91,102.98,126657.0,95.5761,95.5761,95.5019,95.5668,126657.0
2016-04-21 15:55:00,102.98,103.0,102.91,102.93,237720.0,95.5668,95.5854,95.5019,95.5204,237720.0
2016-04-22 09:30:00,103.06,103.56,103.0,103.47,230331.0,95.6411,96.1051,95.5854,96.0215,230331.0
2016-04-22 09:35:00,103.49,103.88,103.47,103.86,100675.0,96.0401,96.402,96.0215,96.3835,100675.0
2016-04-22 09:40:00,103.86,103.89,103.56,103.84,61577.0,96.3835,96.4113,96.1051,96.3649,61577.0
2016-04-22 09:45:00,103.85,103.9,103.74,103.8,74216.0,96.3742,96.4206,96.2721,96.3278,74216.0
2016-04-22 09:50:00,103.79,103.98,103.76,103.96,123402.0,96.3185,96.4948,96.2907,96.4763,123402.0
2016-04-22 09:55:00,103.97,103.99,103.81,103.88,113704.0,96.4856,96.5041,96.3371,96.402,113704.0
2016-04-22 10:00:00,103.89,103.89,103.66,103.67,51155.0,96.4113,96.4113,96.1979,96.2072,51155.0
2016-04-22 10:05:00,103.68,103.74,103.46,103.47,68092.0,96.2164,96.2721,96.0123,96.0215,68092.0
2016-04-22 10:10:00,103.49,103.69,103.48,103.64,131320.0,96.0401,96.2257,96.0308,96.1793,131320.0
2016-04-22 10:15:00,103.64,103.69,103.58,103.61,57029.0,96.1793,96.2257,96.1236,96.1515,57029.0
2016-04-22 10:20:00,103.6,103.61,103.42,103.5,45743.0,96.1422,96.1515,95.9751,96.0494,45743.0
2016-04-22 10:25:00,103.5,103.65,103.47,103.63,59630.0,96.0494,96.1886,96.0215,96.17,59630.0
2016-04-22 10:30:00,103.63,103.7,103.58,103.59,65431.0,96.17,96.235,96.1236,96.1329,65431.0
2016-04-22 10:35:00,103.6,103.64,103.43,103.44,68590.0,96.1422,96.1793,95.9844,95.9937,68590.0
2016-04-22 10:40:00,103.45,103.46,103.13,103.15,56508.0,96.003,96.0123,95.706,95.7246,56508.0
2016-04-22 10:45:00,103.14,103.14,102.93,102.94,57874.0,95.7153,95.7153,95.5204,95.5297,57874.0
2016-04-22 10:50:00,102.94,103.06,102.94,103.04,63157.0,95.5297,95.6411,95.5297,95.6225,63157.0
2016-04-22 10:55:00,103.03,103.04,102.94,103.01,60778.0,95.6132,95.6225,95.5297,95.5947,60778.0
2016-04-22 11:00:00,103.02,103.23,103.02,103.15,43427.0,95.6039,95.7988,95.6039,95.7246,43427.0
2016-04-22 11:05:00,103.15,103.29,103.11,103.25,37921.0,95.7246,95.8545,95.6875,95.8174,37921.0
2016-04-22 11:10:00,103.25,103.26,103.15,103.19,39137.0,95.8174,95.8267,95.7246,95.7617,39137.0
2016-04-22 11:15:00,103.19,103.39,103.18,103.38,44974.0,95.7617,95.9473,95.7524,95.938,44974.0
2016-04-22 11:20:00,103.38,103.53,103.32,103.52,58859.0,95.938,96.0772,95.8823,96.0679,58859.0
2016-04-22 11:25:00,103.51,103.68,103.49,103.67,75283.0,96.0587,96.2164,96.0401,96.2072,75283.0
2016-04-22 11:30:00,103.66,103.78,103.63,103.76,72496.0,96.1979,96.3092,96.17,96.2907,72496.0
2016-04-22 11:35:00,103.77,103.82,103.74,103.75,53098.0,96.3,96.3464,96.2721,96.2814,53098.0
2016-04-22 11:40:00,103.76,103.82,103.67,103.73,55979.0,96.2907,96.3464,96.2072,96.2628,55979.0
2016-04-22 11:45:00,103.73,103.85,103.68,103.83,57435.0,96.2628,96.3742,96.2164,96.3556,57435.0
2016-04-22 11:50:00,103.83,103.83,103.78,103.82,66807.0,96.3556,96.3556,96.3092,96.3464,66807.0
2016-04-22 11:55:00,103.81,103.92,103.78,103.91,66037.0,96.3371,96.4392,96.3092,96.4299,66037.0
2016-04-22 12:00:00,103.9,103.91,103.74,103.76,39216.0,96.4206,96.4299,96.2721,96.2907,39216.0
2016-04-22 12:05:00,103.75,103.75,103.69,103.73,34262.0,96.2814,96.2814,96.2257,96.2628,34262.0
2016-04-22 12:10:00,103.74,103.86,103.74,103.81,82008.0,96.2721,96.3835,96.2721,96.3371,82008.0
2016-04-22 12:15:00,103.81,103.84,103.76,103.79,44235.0,96.3371,96.3649,96.2907,96.3185,44235.0
2016-04-22 12:20:00,103.79,103.79,103.62,103.63,37849.0,96.3185,96.3185,96.1608,96.17,37849.0
2016-04-22 12:25:00,103.62,103.7,103.59,103.65,40507.0,96.1608,96.235,96.1329,96.1886,40507.0
2016-04-22 12:30:00,103.65,103.71,103.62,103.64,24660.0,96.1886,96.2443,96.1608,96.1793,24660.0
2016-04-22 12:35:00,103.64,103.65,103.55,103.59,25137.0,96.1793,96.1886,96.0958,96.1329,25137.0
2016-04-22 12:40:00,103.58,103.59,103.53,103.59,33625.0,96.1236,96.1329,96.0772,96.1329,33625.0
2016-04-22 12:45:00,103.6,103.6,103.47,103.47,28607.0,96.1422,96.1422,96.0215,96.0215,28607.0
2016-04-22 12:50:00,103.49,103.55,103.42,103.49,35312.0,96.0401,96.0958,95.9751,96.0401,35312.0
2016-04-22 12:55:00,103.49,103.63,103.49,103.57,27577.0,96.0401,96.17,96.0401,96.1144,27577.0
2016-04-22 13:00:00,103.57,103.75,103.57,103.69,33843.0,96.1144,96.2814,96.1144,96.2257,33843.0
2016-04-22 13:05:00,103.69,103.75,103.64,103.74,48743.0,96.2257,96.2814,96.1793,96.2721,48743.0
2016-04-22 13:10:00,103.74,103.8,103.73,103.78,25057.0,96.2721,96.3278,96.2628,96.3092,25057.0
2016-04-22 13:15:00,103.78,103.79,103.69,103.75,28678.0,96.3092,96.3185,96.2257,96.2814,28678.0
2016-04-22 13:20:00,103.75,103.75,103.6,103.67,34247.0,96.2814,96.2814,96.1422,96.2072,34247.0
2016-04-22 13:25:00,103.68,103.74,103.67,103.69,29808.0,96.2164,96.2721,96.2072,96.2257,29808.0
2016-04-22 13:30:00,103.68,103.7,103.6,103.67,28779.0,96.2164,96.235,96.1422,96.2072,28779.0
2016-04-22 13:35:00,103.67,103.74,103.64,103.72,45895.0,96.2072,96.2721,96.1793,96.2536,45895.0
2016-04-22 13:40:00,103.72,103.89,103.7,103.85,67809.0,96.2536,96.4113,96.235,96.3742,67809.0
2016-04-22 13:45:00,103.84,103.91,103.83,103.87,52395.0,96.3649,96.4299,96.3556,96.3928,52395.0
2016-04-22 13:50:00,103.86,103.89,103.79,103.86,38936.0,96.3835,96.4113,96.3185,96.3835,38936.0
2016-04-22 13:55:00,103.86,103.87,103.77,103.83,59941.0,96.3835,96.3928,96.3,96.3556,59941.0
2016-04-22 14:00:00,103.82,103.85,103.8,103.83,31347.0,96.3464,96.3742,96.3278,96.3556,31347.0
2016-04-22 14:05:00,103.82,103.88,103.73,103.74,45277.0,96.3464,96.402,96.2628,96.2721,45277.0
2016-04-22 14:10:00,103.74,103.79,103.68,103.74,32447.0,96.2721,96.3185,96.2164,96.2721,32447.0
2016-04-22 14:15:00,103.72,103.78,103.7,103.76,39250.0,96.2536,96.3092,96.235,96.2907,39250.0
2016-04-22 14:20:00,103.76,103.89,103.76,103.86,44878.0,96.2907,96.4113,96.2907,96.3835,44878.0
2016-04-22 14:25:00,103.87,103.94,103.86,103.88,39428.0,96.3928,96.4577,96.3835,96.402,39428.0
2016-04-22 14:30:00,103.89,103.91,103.81,103.82,39304.0,96.4113,96.4299,96.3371,96.3464,39304.0
2016-04-22 14:35:00,103.82,103.87,103.81,103.83,29452.0,96.3464,96.3928,96.3371,96.3556,29452.0
2016-04-22 14:40:00,103.84,103.92,103.81,103.9,33858.0,96.3649,96.4392,96.3371,96.4206,33858.0
2016-04-22 14:45:00,103.89,103.89,103.77,103.82,33436.0,96.4113,96.4113,96.3,96.3464,33436.0
2016-04-22 14:50:00,103.81,103.82,103.74,103.77,57152.0,96.3371,96.3464,96.2721,96.3,57152.0
2016-04-22 14:55:00,103.77,103.84,103.76,103.79,35007.0,96.3,96.3649,96.2907,96.3185,35007.0
2016-04-22 15:00:00,103.79,103.82,103.73,103.74,37239.0,96.3185,96.3464,96.2628,96.2721,37239.0
2016-04-22 15:05:00,103.74,103.82,103.74,103.8,52257.0,96.2721,96.3464,96.2721,96.3278,52257.0
2016-04-22 15:10:00,103.79,103.86,103.77,103.77,51080.0,96.3185,96.3835,96.3,96.3,51080.0
2016-04-22 15:15:00,103.77,103.77,103.69,103.7,42143.0,96.3,96.3,96.2257,96.235,42143.0
2016-04-22 15:20:00,103.7,103.74,103.63,103.7,48875.0,96.235,96.2721,96.17,96.235,48875.0
2016-04-22 15:25:00,103.71,103.78,103.7,103.76,59596.0,96.2443,96.3092,96.235,96.2907,59596.0
2016-04-22 15:30:00,103.75,103.77,103.65,103.66,79366.0,96.2814,96.3,96.1886,96.1979,79366.0
2016-04-22 15:35:00,103.65,103.69,103.64,103.67,78355.0,96.1886,96.2257,96.1793,96.2072,78355.0
2016-04-22 15:40:00,103.67,103.77,103.66,103.72,103740.0,96.2072,96.3,96.1979,96.2536,103740.0
2016-04-22 15:45:00,103.72,103.86,103.71,103.83,111012.0,96.2536,96.3835,96.2443,96.3556,111012.0
2016-04-22 15:50:00,103.83,103.83,103.74,103.81,120123.0,96.3556,96.3556,96.2721,96.3371,120123.0
2016-04-22 15:55:00,103.81,103.84,103.77,103.81,193427.0,96.3371,96.3649,96.3,96.3371,193427.0
2016-04-25 09:30:00,103.5,104.0,103.48,103.99,212293.0,96.0494,96.5134,96.0308,96.5041,212293.0
2016-04-25 09:35:00,103.94,104.0,103.72,103.85,44473.0,96.4577,96.5134,96.2536,96.3742,44473.0
2016-04-25 09:40:00,103.83,103.99,103.73,103.91,72010.0,96.3556,96.5041,96.2628,96.4299,72010.0
2016-04-25 09:45:00,103.9,104.23,103.87,104.02,192488.0,96.4206,96.7268,96.3928,96.532,192488.0
2016-04-25 09:50:00,104.02,104.07,103.76,103.87,95501.0,96.532,96.5784,96.2907,96.3928,95501.0
2016-04-25 09:55:00,103.87,103.89,103.65,103.83,103389.0,96.3928,96.4113,96.1886,96.3556,103389.0
2016-04-25 10:00:00,103.83,104.2,103.83,104.01,199171.0,96.3556,96.699,96.3556,96.5227,199171.0
2016-04-25 10:05:00,104.01,104.04,103.78,103.89,63773.0,96.5227,96.5505,96.3092,96.4113,63773.0
2016-04-25 10:10:00,103.9,104.15,103.89,104.1,85801.0,96.4206,96.6526,96.4113,96.6062,85801.0
2016-04-25 10:15:00,104.1,104.22,104.04,104.14,127507.0,96.6062,96.7176,96.5505,96.6433,127507.0
2016-04-25 10:20:00,104.14,104.18,104.06,104.11,65756.0,96.6433,96.6804,96.5691,96.6155,65756.0
2016-04-25 10:25:00,104.11,104.11,103.94,104.0,74370.0,96.6155,96.6155,96.4577,96.5134,74370.0
2016-04-25 10:30:00,104.01,104.06,103.9,104.01,43914.0,96.5227,96.5691,96.4206,96.5227,43914.0
2016-04-25 10:35:00,104.02,104.16,103.95,104.07,91609.0,96.532,96.6619,96.467,96.5784,91609.0
2016-04-25 10:40:00,104.07,104.21,104.03,104.21,61919.0,96.5784,96.7083,96.5412,96.7083,61919.0
2016-04-25 10:45:00,104.21,104.34,104.16,104.25,83743.0,96.7083,96.8289,96.6619,96.7454,83743.0
2016-04-25 10:50:00,104.25,104.26,104.12,104.19,86081.0,96.7454,96.7547,96.6248,96.6897,86081.0
2016-04-25 10:55:00,104.19,104.27,104.16,104.18,67529.0,96.6897,96.764,96.6619,96.6804,67529.0
2016-04-25 11:00:00,104.17,104.34,104.11,104.26,137098.0,96.6712,96.8289,96.6155,96.7547,137098.0
2016-04-25 11:05:00,104.26,104.36,104.19,104.21,71782.0,96.7547,96.8475,96.6897,96.7083,71782.0
2016-04-25 11:10:00,104.23,104.39,104.21,104.36,58799.0,96.7268,96.8753,96.7083,96.8475,58799.0
2016-04-25 11:15:00,104.36,104.42,104.3,104.41,81871.0,96.8475,96.9032,96.7918,96.8939,81871.0
2016-04-25 11:20:00,104.42,104.51,104.41,104.49,98305.0,96.9032,96.9867,96.8939,96.9681,98305.0
2016-04-25 11:25:00,104.5,104.53,104.46,104.52,57035.0,96.9774,97.0052,96.9403,96.996,57035.0
2016-04-25 11:30:00,104.52,104.53,104.47,104.52,43125.0,96.996,97.0052,96.9496,96.996,43125.0
2016-04-25 11:35:00,104.51,104.54,104.46,104.49,56376.0,96.9867,97.0145,96.9403,96.9681,56376.0
2016-04-25 11:40:00,104.5,104.54,104.47,104.52,47782.0,96.9774,97.0145,96.9496,96.996,47782.0
2016-04-25 11:45:00,104.5,104.55,104.43,104.43,34727.0,96.9774,97.0238,96.9124,96.9124,34727.0
2016-04-25 11:50:00,104.44,104.45,104.37,104.4,49720.0,96.9217,96.931,96.8568,96.8846,49720.0
2016-04-25 11:55:00,104.41,104.41,104.35,104.38,28014.0,96.8939,96.8939,96.8382,96.866,28014.0
2016-04-25 12:00:00,104.37,104.49,104.37,104.45,32354.0,96.8568,96.9681,96.8568,96.931,32354.0
2016-04-25 12:05:00,104.44,104.45,104.35,104.37,25529.0,96.9217,96.931,96.8382,96.8568,25529.0
2016-04-25 12:10:00,104.37,104.4,104.3,104.4,26448.0,96.8568,96.8846,96.7918,96.8846,26448.0
2016-04-25 12:15:00,104.41,104.46,104.37,104.42,30263.0,96.8939,96.9403,96.8568,96.9032,30263.0
2016-04-25 12:20:00,104.42,104.43,104.32,104.32,33122.0,96.9032,96.9124,96.8104,96.8104,33122.0
2016-04-25 12:25:00,104.34,104.36,104.32,104.33,34122.0,96.8289,96.8475,96.8104,96.8196,34122.0
2016-04-25 12:30:00,104.34,104.38,104.3,104.34,29831.0,96.8289,96.866,96.7918,96.8289,29831.0
2016-04-25 12:35:00,104.34,104.34,104.21,104.23,25748.0,96.8289,96.8289,96.7083,96.7268,25748.0
2016-04-25 12:40:00,104.23,104.27,104.16,104.21,35932.0,96.7268,96.764,96.6619,96.7083,35932.0
2016-04-25 12:45:00,104.22,104.23,104.16,104.22,44165.0,96.7176,96.7268,96.6619,96.7176,44165.0
2016-04-25 12:50:00,104.21,104.49,104.2,104.45,58312.0,96.7083,96.9681,96.699,96.931,58312.0
2016-04-25 12:55:00,104.45,104.5,104.44,104.45,30563.0,96.931,96.9774,96.9217,96.931,30563.0
2016-04-25 13:00:00,104.46,104.52,104.43,104.51,31138.0,96.9403,96.996,96.9124,96.9867,31138.0
2016-04-25 13:05:00,104.5,104.52,104.45,104.48,23249.0,96.9774,96.996,96.931,96.9588,23249.0
2016-04-25 13:10:00,104.48,104.58,104.44,104.53,46039.0,96.9588,97.0516,96.9217,97.0052,46039.0
2016-04-25 13:15:00,104.54,104.59,104.4,104.45,34981.0,97.0145,97.0609,96.8846,96.931,34981.0
2016-04-25 13:20:00,104.45,104.49,104.37,104.38,20229.0,96.931,96.9681,96.8568,96.866,20229.0
2016-04-25 13:25:00,104.39,104.47,104.34,104.37,36801.0,96.8753,96.9496,96.8289,96.8568,36801.0
2016-04-25 13:30:00,104.38,104.42,104.37,104.41,22388.0,96.866,96.9032,96.8568,96.8939,22388.0
2016-04-25 13:35:00,104.41,104.43,104.37,104.4,59321.0,96.8939,96.9124,96.8568,96.8846,59321.0
2016-04-25 13:40:00,104.4,104.43,104.36,104.38,29811.0,96.8846,96.9124,96.8475,96.866,29811.0
2016-04-25 13:45:00,104.37,104.37,104.31,104.35,43775.0,96.8568,96.8568,96.8011,96.8382,43775.0
2016-04-25 13:50:00,104.35,104.44,104.35,104.38,30216.0,96.8382,96.9217,96.8382,96.866,30216.0
2016-04-25 13:55:00,104.38,104.46,104.36,104.4,46300.0,96.866,96.9403,96.8475,96.8846,46300.0
2016-04-25 14:00:00,104.41,104.55,104.4,104.52,45599.0,96.8939,97.0238,96.8846,96.996,45599.0
2016-04-25 14:05:00,104.53,104.54,104.36,104.39,55945.0,97.0052,97.0145,96.8475,96.8753,55945.0
2016-04-25 14:10:00,104.39,104.47,104.35,104.47,40893.0,96.8753,96.9496,96.8382,96.9496,40893.0
2016-04-25 14:15:00,104.47,104.53,104.4,104.42,32146.0,96.9496,97.0052,96.8846,96.9032,32146.0
2016-04-25 14:20:00,104.43,104.48,104.36,104.48,32222.0,96.9124,96.9588,96.8475,96.9588,32222.0
2016-04-25 14:25:00,104.47,104.54,104.45,104.52,53992.0,96.9496,97.0145,96.931,96.996,53992.0
2016-04-25 14:30:00,104.53,104.55,104.42,104.43,44832.0,97.0052,97.0238,96.9032,96.9124,44832.0
2016-04-25 14:35:00,104.44,104.51,104.42,104.45,56568.0,96.9217,96.9867,96.9032,96.931,56568.0
2016-04-25 14:40:00,104.44,104.52,104.44,104.47,27146.0,96.9217,96.996,96.9217,96.9496,27146.0
2016-04-25 14:45:00,104.47,104.49,104.42,104.43,29994.0,96.9496,96.9681,96.9032,96.9124,29994.0
2016-04-25 14:50:00,104.43,104.5,104.42,104.48,37652.0,96.9124,96.9774,96.9032,96.9588,37652.0
2016-04-25 14:55:00,104.47,104.62,104.46,104.61,58449.0,96.9496,97.0888,96.9403,97.0795,58449.0
2016-04-25 15:00:00,104.61,104.62,104.48,104.48,38040.0,97.0795,97.0888,96.9588,96.9588,38040.0
2016-04-25 15:05:00,104.49,104.54,104.44,104.47,52780.0,96.9681,97.0145,96.9217,96.9496,52780.0
2016-04-25 15:10:00,104.48,104.55,104.44,104.5,46953.0,96.9588,97.0238,96.9217,96.9774,46953.0
2016-04-25 15:15:00,104.52,104.53,104.41,104.5,39722.0,96.996,97.0052,96.8939,96.9774,39722.0
2016-04-25 15:20:00,104.51,104.54,104.44,104.48,80175.0,96.9867,97.0145,96.9217,96.9588,80175.0
2016-04-25 15:25:00,104.47,104.48,104.37,104.4,63836.0,96.9496,96.9588,96.8568,96.8846,63836.0
2016-04-25 15:30:00,104.41,104.43,104.33,104.34,90409.0,96.8939,96.9124,96.8196,96.8289,90409.0
2016-04-25 15:35:00,104.34,104.48,104.32,104.4,88395.0,96.8289,96.9588,96.8104,96.8846,88395.0
2016-04-25 15:40:00,104.41,104.54,104.4,104.5,180004.0,96.8939,97.0145,96.8846,96.9774,180004.0
2016-04-25 15:45:00,104.49,104.55,104.47,104.51,124362.0,96.9681,97.0238,96.9496,96.9867,124362.0
2016-04-25 15:50:00,104.51,104.52,104.43,104.48,157877.0,96.9867,96.996,96.9124,96.9588,157877.0
2016-04-25 15:55:00,104.47,104.61,104.46,104.6,250374.0,96.9496,97.0795,96.9403,97.0702,250374.0
2016-04-26 09:30:00,104.58,104.72,104.37,104.7,194302.0,97.0516,97.1816,96.8568,97.163,194302.0
2016-04-26 09:35:00,104.71,104.99,104.7,104.96,161897.0,97.1723,97.4321,97.163,97.4043,161897.0
2016-04-26 09:40:00,104.95,105.17,104.92,105.11,302352.0,97.395,97.5992,97.3672,97.5435,302352.0
2016-04-26 09:45:00,105.16,105.48,105.13,105.46,141582.0,97.5899,97.8869,97.5621,97.8683,141582.0
2016-04-26 09:50:00,105.47,105.57,105.3,105.57,164778.0,97.8776,97.9704,97.7198,97.9704,164778.0
2016-04-26 09:55:00,105.55,105.56,105.3,105.42,78603.0,97.9518,97.9611,97.7198,97.8312,78603.0
2016-04-26 10:00:00,105.41,105.43,105.21,105.34,163029.0,97.8219,97.8405,97.6363,97.7569,163029.0
2016-04-26 10:05:00,105.36,105.41,104.98,105.08,224855.0,97.7755,97.8219,97.4228,97.5157,224855.0
2016-04-26 10:10:00,105.09,105.21,104.9,104.94,78387.0,97.5249,97.6363,97.3486,97.3857,78387.0
2016-04-26 10:15:00,104.94,105.07,104.87,104.93,42609.0,97.3857,97.5064,97.3208,97.3764,42609.0
2016-04-26 10:20:00,104.92,104.97,104.74,104.82,62158.0,97.3672,97.4136,97.2001,97.2744,62158.0
2016-04-26 10:25:00,104.83,104.87,104.61,104.62,42593.0,97.2836,97.3208,97.0795,97.0888,42593.0
2016-04-26 10:30:00,104.61,104.61,104.43,104.46,55798.0,97.0795,97.0795,96.9124,96.9403,55798.0
2016-04-26 10:35:00,104.47,104.49,104.38,104.41,102574.0,96.9496,96.9681,96.866,96.8939,102574.0
2016-04-26 10:40:00,104.41,104.64,104.39,104.59,86092.0,96.8939,97.1073,96.8753,97.0609,86092.0
2016-04-26 10:45:00,104.57,104.64,104.5,104.5,63100.0,97.0424,97.1073,96.9774,96.9774,63100.0
2016-04-26 10:50:00,104.51,104.51,104.29,104.3,59345.0,96.9867,96.9867,96.7825,96.7918,59345.0
2016-04-26 10:55:00,104.28,104.4,104.21,104.21,62071.0,96.7732,96.8846,96.7083,96.7083,62071.0
2016-04-26 11:00:00,104.22,104.34,104.18,104.3,82726.0,96.7176,96.8289,96.6804,96.7918,82726.0
2016-04-26 11:05:00,104.3,104.44,104.26,104.42,30184.0,96.7918,96.9217,96.7547,96.9032,30184.0
2016-04-26 11:10:00,104.44,104.48,104.38,104.46,46755.0,96.9217,96.9588,96.866,96.9403,46755.0
2016-04-26 11:15:00,104.46,104.58,104.46,104.54,54886.0,96.9403,97.0516,96.9403,97.0145,54886.0
2016-04-26 11:20:00,104.55,104.6,104.51,104.56,40934.0,97.0238,97.0702,96.9867,97.0331,40934.0
2016-04-26 11:25:00,104.56,104.61,104.5,104.54,29796.0,97.0331,97.0795,96.9774,97.0145,29796.0
2016-04-26 11:30:00,104.55,104.56,104.48,104.52,42597.0,97.0238,97.0331,96.9588,96.996,42597.0
2016-04-26 11:35:00,104.51,104.6,104.5,104.59,56484.0,96.9867,97.0702,96.9774,97.0609,56484.0
2016-04-26 11:40:00,104.58,104.72,104.57,104.72,29068.0,97.0516,97.1816,97.0424,97.1816,29068.0
2016-04-26 11:45:00,104.71,104.71,104.63,104.7,36056.0,97.1723,97.1723,97.098,97.163,36056.0
2016-04-26 11:50:00,104.7,104.79,104.7,104.79,31912.0,97.163,97.2465,97.163,97.2465,31912.0
2016-04-26 11:55:00,104.8,104.84,104.75,104.77,47580.0,97.2558,97.2929,97.2094,97.228,47580.0
2016-04-26 12:00:00,104.77,104.89,104.77,104.88,29664.0,97.228,97.3393,97.228,97.33,29664.0
2016-04-26 12:05:00,104.9,104.98,104.89,104.94,34717.0,97.3486,97.4228,97.3393,97.3857,34717.0
2016-04-26 12:10:00,104.94,104.97,104.92,104.93,50695.0,97.3857,97.4136,97.3672,97.3764,50695.0
2016-04-26 12:15:00,104.94,104.98,104.93,104.94,23966.0,97.3857,97.4228,97.3764,97.3857,23966.0
2016-04-26 12:20:00,104.93,104.98,104.88,104.92,33294.0,97.3764,97.4228,97.33,97.3672,33294.0
2016-04-26 12:25:00,104.92,104.94,104.9,104.94,22774.0,97.3672,97.3857,97.3486,97.3857,22774.0
2016-04-26 12:30:00,104.94,105.0,104.92,104.97,45763.0,97.3857,97.4414,97.3672,97.4136,45763.0
2016-04-26 12:35:00,104.98,105.0,104.93,104.93,35200.0,97.4228,97.4414,97.3764,97.3764,35200.0
2016-04-26 12:40:00,104.93,104.94,104.87,104.91,21086.0,97.3764,97.3857,97.3208,97.3579,21086.0
2016-04-26 12:45:00,104.91,104.96,104.9,104.92,20885.0,97.3579,97.4043,97.3486,97.3672,20885.0
2016-04-26 12:50:00,104.93,104.97,104.86,104.87,25475.0,97.3764,97.4136,97.3115,97.3208,25475.0
2016-04-26 12:55:00,104.86,104.86,104.74,104.75,26798.0,97.3115,97.3115,97.2001,97.2094,26798.0
2016-04-26 13:00:00,104.75,104.8,104.73,104.77,23175.0,97.2094,97.2558,97.1908,97.228,23175.0
2016-04-26 13:05:00,104.76,104.78,104.69,104.78,23910.0,97.2187,97.2372,97.1537,97.2372,23910.0
2016-04-26 13:10:00,104.78,104.79,104.65,104.66,26779.0,97.2372,97.2465,97.1166,97.1259,26779.0
2016-04-26 13:15:00,104.66,104.78,104.64,104.77,17996.0,97.1259,97.2372,97.1073,97.228,17996.0
2016-04-26 13:20:00,104.78,104.79,104.72,104.75,27258.0,97.2372,97.2465,97.1816,97.2094,27258.0
2016-04-26 13:25:00,104.76,104.77,104.74,104.74,22300.0,97.2187,97.228,97.2001,97.2001,22300.0
2016-04-26 13:30:00,104.74,104.88,104.72,104.84,47516.0,97.2001,97.33,97.1816,97.2929,47516.0
2016-04-26 13:35:00,104.84,104.84,104.76,104.78,18398.0,97.2929,97.2929,97.2187,97.2372,18398.0
2016-04-26 13:40:00,104.78,104.79,104.66,104.74,32923.0,97.2372,97.2465,97.1259,97.2001,32923.0
2016-04-26 13:45:00,104.73,104.79,104.71,104.74,23106.0,97.1908,97.2465,97.1723,97.2001,23106.0
2016-04-26 13:50:00,104.74,104.75,104.64,104.66,29420.0,97.2001,97.2094,97.1073,97.1259,29420.0
2016-04-26 13:55:00,104.66,104.79,104.66,104.77,29340.0,97.1259,97.2465,97.1259,97.228,29340.0
2016-04-26 14:00:00,104.77,104.81,104.74,104.76,45945.0,97.228,97.2651,97.2001,97.2187,45945.0
2016-04-26 14:05:00,104.76,104.76,104.64,104.68,27786.0,97.2187,97.2187,97.1073,97.1444,27786.0
2016-04-26 14:10:00,104.7,104.75,104.67,104.72,30303.0,97.163,97.2094,97.1352,97.1816,30303.0
2016-04-26 14:15:00,104.72,104.86,104.71,104.85,45578.0,97.1816,97.3115,97.1723,97.3022,45578.0
2016-04-26 14:20:00,104.85,104.89,104.81,104.85,41062.0,97.3022,97.3393,97.2651,97.3022,41062.0
2016-04-26 14:25:00,104.86,104.9,104.74,104.76,41950.0,97.3115,97.3486,97.2001,97.2187,41950.0
2016-04-26 14:30:00,104.75,104.8,104.74,104.78,26676.0,97.2094,97.2558,97.2001,97.2372,26676.0
2016-04-26 14:35:00,104.79,104.86,104.78,104.84,26293.0,97.2465,97.3115,97.2372,97.2929,26293.0
2016-04-26 14:40:00,104.84,104.86,104.8,104.82,27475.0,97.2929,97.3115,97.2558,97.2744,27475.0
2016-04-26 14:45:00,104.82,104.93,104.82,104.89,44880.0,97.2744,97.3764,97.2744,97.3393,44880.0
2016-04-26 14:50:00,104.88,104.89,104.76,104.8,44185.0,97.33,97.3393,97.2187,97.2558,44185.0
2016-04-26 14:55:00,104.79,104.8,104.71,104.73,59631.0,97.2465,97.2558,97.1723,97.1908,59631.0
2016-04-26 15:00:00,104.73,104.78,104.72,104.76,91373.0,97.1908,97.2372,97.1816,97.2187,91373.0
2016-04-26 15:05:00,104.76,104.79,104.73,104.76,114243.0,97.2187,97.2465,97.1908,97.2187,114243.0
2016-04-26 15:10:00,104.75,104.79,104.7,104.76,60281.0,97.2094,97.2465,97.163,97.2187,60281.0
2016-04-26 15:15:00,104.76,104.83,104.75,104.78,76934.0,97.2187,97.2836,97.2094,97.2372,76934.0
2016-04-26 15:20:00,104.78,104.83,104.69,104.76,66842.0,97.2372,97.2836,97.1537,97.2187,66842.0
2016-04-26 15:25:00,104.76,104.82,104.74,104.78,66945.0,97.2187,97.2744,97.2001,97.2372,66945.0
2016-04-26 15:30:00,104.79,104.93,104.78,104.92,112708.0,97.2465,97.3764,97.2372,97.3672,112708.0
2016-04-26 15:35:00,104.91,104.97,104.83,104.88,112815.0,97.3579,97.4136,97.2836,97.33,112815.0
2016-04-26 15:40:00,104.87,104.95,104.84,104.95,131023.0,97.3208,97.395,97.2929,97.395,131023.0
2016-04-26 15:45:00,104.94,104.98,104.91,104.92,143012.0,97.3857,97.4228,97.3579,97.3672,143012.0
2016-04-26 15:50:00,104.92,104.96,104.84,104.84,111177.0,97.3672,97.4043,97.2929,97.2929,111177.0
2016-04-26 15:55:00,104.85,104.91,104.82,104.86,220425.0,97.3022,97.3579,97.2744,97.3115,220425.0
2016-04-27 09:30:00,105.19,105.47,104.94,105.38,217828.0,97.6177,97.8776,97.3857,97.7941,217828.0
2016-04-27 09:35:00,105.39,105.6,105.36,105.58,83310.0,97.8033,97.9982,97.7755,97.9797,83310.0
2016-04-27 09:40:00,105.55,105.6,105.42,105.51,97298.0,97.9518,97.9982,97.8312,97.9147,97298.0
2016-04-27 09:45:00,105.51,105.53,105.32,105.37,81581.0,97.9147,97.9333,97.7384,97.7848,81581.0
2016-04-27 09:50:00,105.39,105.44,105.25,105.43,95432.0,97.8033,97.8497,97.6734,97.8405,95432.0
2016-04-27 09:55:00,105.4,105.58,105.33,105.56,77956.0,97.8126,97.9797,97.7477,97.9611,77956.0
2016-04-27 10:00:00,105.52,105.53,105.34,105.47,70076.0,97.924,97.9333,97.7569,97.8776,70076.0
2016-04-27 10:05:00,105.47,105.49,105.39,105.49,79836.0,97.8776,97.8961,97.8033,97.8961,79836.0
2016-04-27 10:10:00,105.49,105.54,105.44,105.48,113350.0,97.8961,97.9425,97.8497,97.8869,113350.0
2016-04-27 10:15:00,105.49,105.55,105.41,105.42,65219.0,97.8961,97.9518,97.8219,97.8312,65219.0
2016-04-27 10:20:00,105.43,105.44,105.3,105.3,46296.0,97.8405,97.8497,97.7198,97.7198,46296.0
2016-04-27 10:25:00,105.3,105.34,105.15,105.19,82379.0,97.7198,97.7569,97.5806,97.6177,82379.0
2016-04-27 10:30:00,105.18,105.18,105.03,105.11,57619.0,97.6085,97.6085,97.4693,97.5435,57619.0
2016-04-27 10:35:00,105.1,105.26,105.08,105.19,84033.0,97.5342,97.6827,97.5157,97.6177,84033.0
2016-04-27 10:40:00,105.18,105.19,105.02,105.13,56517.0,97.6085,97.6177,97.46,97.5621,56517.0
2016-04-27 10:45:00,105.12,105.12,104.97,105.08,123477.0,97.5528,97.5528,97.4136,97.5157,123477.0
2016-04-27 10:50:00,105.08,105.15,105.0,105.06,93285.0,97.5157,97.5806,97.4414,97.4971,93285.0
2016-04-27 10:55:00,105.06,105.07,104.85,104.88,110601.0,97.4971,97.5064,97.3022,97.33,110601.0
2016-04-27 11:00:00,104.87,104.9,104.78,104.81,74406.0,97.3208,97.3486,97.2372,97.2651,74406.0
2016-04-27 11:05:00,104.8,104.92,104.77,104.91,44825.0,97.2558,97.3672,97.228,97.3579,44825.0
2016-04-27 11:10:00,104.92,104.93,104.76,104.92,64753.0,97.3672,97.3764,97.2187,97.3672,64753.0
2016-04-27 11:15:00,104.91,105.12,104.84,105.1,69632.0,97.3579,97.5528,97.2929,97.5342,69632.0
2016-04-27 11:20:00,105.09,105.09,105.02,105.08,33540.0,97.5249,97.5249,97.46,97.5157,33540.0
2016-04-27 11:25:00,105.09,105.09,105.02,105.08,39706.0,97.5249,97.5249,97.46,97.5157,39706.0
2016-04-27 11:30:00,105.1,105.22,105.07,105.19,58215.0,97.5342,97.6456,97.5064,97.6177,58215.0
2016-04-27 11:35:00,105.2,105.28,105.17,105.26,50631.0,97.627,97.7013,97.5992,97.6827,50631.0
2016-04-27 11:40:00,105.26,105.31,105.19,105.29,36469.0,97.6827,97.7291,97.6177,97.7105,36469.0
2016-04-27 11:45:00,105.3,105.38,105.3,105.37,46112.0,97.7198,97.7941,97.7198,97.7848,46112.0
2016-04-27 11:50:00,105.37,105.39,105.21,105.25,29828.0,97.7848,97.8033,97.6363,97.6734,29828.0
2016-04-27 11:55:00,105.24,105.33,105.23,105.31,31307.0,97.6641,97.7477,97.6549,97.7291,31307.0
2016-04-27 12:00:00,105.32,105.4,105.3,105.37,47973.0,97.7384,97.8126,97.7198,97.7848,47973.0
2016-04-27 12:05:00,105.38,105.42,105.33,105.34,27379.0,97.7941,97.8312,97.7477,97.7569,27379.0
2016-04-27 12:10:00,105.33,105.35,105.18,105.19,50435.0,97.7477,97.7662,97.6085,97.6177,50435.0
2016-04-27 12:15:00,105.2,105.29,105.2,105.26,17171.0,97.627,97.7105,97.627,97.6827,17171.0
2016-04-27 12:20:00,105.27,105.39,105.26,105.37,47717.0,97.692,97.8033,97.6827,97.7848,47717.0
2016-04-27 12:25:00,105.38,105.42,105.33,105.36,20769.0,97.7941,97.8312,97.7477,97.7755,20769.0
2016-04-27 12:30:00,105.35,105.38,105.26,105.29,34002.0,97.7662,97.7941,97.6827,97.7105,34002.0
2016-04-27 12:35:00,105.28,105.32,105.25,105.29,29805.0,97.7013,97.7384,97.6734,97.7105,29805.0
2016-04-27 12:40:00,105.28,105.31,105.23,105.25,13683.0,97.7013,97.7291,97.6549,97.6734,13683.0
2016-04-27 12:45:00,105.25,105.27,105.19,105.23,14837.0,97.6734,97.692,97.6177,97.6549,14837.0
2016-04-27 12:50:00,105.24,105.33,105.22,105.31,31024.0,97.6641,97.7477,97.6456,97.7291,31024.0
2016-04-27 12:55:00,105.31,105.33,105.28,105.31,17705.0,97.7291,97.7477,97.7013,97.7291,17705.0
2016-04-27 13:00:00,105.31,105.32,105.22,105.24,13752.0,97.7291,97.7384,97.6456,97.6641,13752.0
2016-04-27 13:05:00,105.24,105.25,105.16,105.16,17070.0,97.6641,97.6734,97.5899,97.5899,17070.0
2016-04-27 13:10:00,105.15,105.21,105.11,105.2,13071.0,97.5806,97.6363,97.5435,97.627,13071.0
2016-04-27 13:15:00,105.19,105.24,105.16,105.22,17163.0,97.6177,97.6641,97.5899,97.6456,17163.0
2016-04-27 13:20:00,105.23,105.24,105.11,105.12,27076.0,97.6549,97.6641,97.5435,97.5528,27076.0
2016-04-27 13:25:00,105.11,105.15,105.02,105.02,44443.0,97.5435,97.5806,97.46,97.46,44443.0
2016-04-27 13:30:00,105.03,105.09,105.0,105.06,50197.0,97.4693,97.5249,97.4414,97.4971,50197.0
2016-04-27 13:35:00,105.05,105.09,105.0,105.01,28846.0,97.4878,97.5249,97.4414,97.4507,28846.0
2016-04-27 13:40:00,105.03,105.06,105.0,105.03,19074.0,97.4693,97.4971,97.4414,97.4693,19074.0
2016-04-27 13:45:00,105.03,105.12,105.03,105.11,26385.0,97.4693,97.5528,97.4693,97.5435,26385.0
2016-04-27 13:50:00,105.12,105.16,105.09,105.09,24926.0,97.5528,97.5899,97.5249,97.5249,24926.0
2016-04-27 13:55:00,105.1,105.17,105.09,105.13,36910.0,97.5342,97.5992,97.5249,97.5621,36910.0
2016-04-27 14:00:00,105.13,105.15,104.83,104.93,67209.0,97.5621,97.5806,97.2836,97.3764,67209.0
2016-04-27 14:05:00,104.94,105.4,104.93,105.39,51412.0,97.3857,97.8126,97.3764,97.8033,51412.0
2016-04-27 14:10:00,105.41,105.44,105.26,105.36,58630.0,97.8219,97.8497,97.6827,97.7755,58630.0
2016-04-27 14:15:00,105.38,105.45,105.29,105.38,63924.0,97.7941,97.859,97.7105,97.7941,63924.0
2016-04-27 14:20:00,105.4,105.44,105.31,105.36,37833.0,97.8126,97.8497,97.7291,97.7755,37833.0
2016-04-27 14:25:00,105.35,105.38,105.27,105.3,32708.0,97.7662,97.7941,97.692,97.7198,32708.0
2016-04-27 14:30:00,105.31,105.32,105.09,105.11,34780.0,97.7291,97.7384,97.5249,97.5435,34780.0
2016-04-27 14:35:00,105.12,105.23,105.11,105.12,25445.0,97.5528,97.6549,97.5435,97.5528,25445.0
2016-04-27 14:40:00,105.11,105.18,105.08,105.15,39077.0,97.5435,97.6085,97.5157,97.5806,39077.0
2016-04-27 14:45:00,105.15,105.24,105.11,105.18,42097.0,97.5806,97.6641,97.5435,97.6085,42097.0
2016-04-27 14:50:00,105.18,105.28,105.14,105.24,41218.0,97.6085,97.7013,97.5713,97.6641,41218.0
2016-04-27 14:55:00,105.23,105.28,105.19,105.21,24740.0,97.6549,97.7013,97.6177,97.6363,24740.0
2016-04-27 15:00:00,105.2,105.43,105.2,105.38,45563.0,97.627,97.8405,97.627,97.7941,45563.0
2016-04-27 15:05:00,105.4,105.47,105.34,105.39,48945.0,97.8126,97.8776,97.7569,97.8033,48945.0
2016-04-27 15:10:00,105.4,105.5,105.34,105.42,69501.0,97.8126,97.9054,97.7569,97.8312,69501.0
2016-04-27 15:15:00,105.42,105.53,105.4,105.5,67856.0,97.8312,97.9333,97.8126,97.9054,67856.0
2016-04-27 15:20:00,105.5,105.53,105.44,105.51,49885.0,97.9054,97.9333,97.8497,97.9147,49885.0
2016-04-27 15:25:00,105.5,105.52,105.35,105.43,132092.0,97.9054,97.924,97.7662,97.8405,132092.0
2016-04-27 15:30:00,105.44,105.47,105.38,105.39,77557.0,97.8497,97.8776,97.7941,97.8033,77557.0
2016-04-27 15:35:00,105.39,105.45,105.36,105.43,71332.0,97.8033,97.859,97.7755,97.8405,71332.0
2016-04-27 15:40:00,105.42,105.47,105.35,105.43,57003.0,97.8312,97.8776,97.7662,97.8405,57003.0
2016-04-27 15:45:00,105.44,105.48,105.32,105.36,76978.0,97.8497,97.8869,97.7384,97.7755,76978.0
2016-04-27 15:50:00,105.35,105.35,105.24,105.31,144446.0,97.7662,97.7662,97.6641,97.7291,144446.0
2016-04-27 15:55:00,105.31,105.35,105.16,105.26,245988.0,97.7291,97.7662,97.5899,97.6827,245988.0
2016-04-28 09:30:00,104.54,104.72,104.12,104.33,211636.0,97.0145,97.1816,96.6248,96.8196,211636.0
2016-04-28 09:35:00,104.29,104.56,104.25,104.42,113188.0,96.7825,97.0331,96.7454,96.9032,113188.0
2016-04-28 09:40:00,104.41,104.74,104.34,104.7,191261.0,96.8939,97.2001,96.8289,97.163,191261.0
2016-04-28 09:45:00,104.71,104.88,104.7,104.75,99973.0,97.1723,97.33,97.163,97.2094,99973.0
2016-04-28 09:50:00,104.77,104.88,104.67,104.69,91661.0,97.228,97.33,97.1352,97.1537,91661.0
2016-04-28 09:55:00,104.67,104.81,104.62,104.77,73028.0,97.1352,97.2651,97.0888,97.228,73028.0
2016-04-28 10:00:00,104.77,104.96,104.74,104.9,118091.0,97.228,97.4043,97.2001,97.3486,118091.0
2016-04-28 10:05:00,104.87,105.08,104.85,105.06,117136.0,97.3208,97.5157,97.3022,97.4971,117136.0
2016-04-28 10:10:00,105.06,105.25,105.05,105.15,91954.0,97.4971,97.6734,97.4878,97.5806,91954.0
2016-04-28 10:15:00,105.15,105.16,104.94,105.07,69591.0,97.5806,97.5899,97.3857,97.5064,69591.0
2016-04-28 10:20:00,105.06,105.13,105.03,105.11,48523.0,97.4971,97.5621,97.4693,97.5435,48523.0
2016-04-28 10:25:00,105.12,105.16,105.09,105.12,28821.0,97.5528,97.5899,97.5249,97.5528,28821.0
2016-04-28 10:30:00,105.12,105.19,105.08,105.1,33281.0,97.5528,97.6177,97.5157,97.5342,33281.0
2016-04-28 10:35:00,105.11,105.26,105.06,105.24,40900.0,97.5435,97.6827,97.4971,97.6641,40900.0
2016-04-28 10:40:00,105.23,105.25,104.98,105.0,109483.0,97.6549,97.6734,97.4228,97.4414,109483.0
2016-04-28 10:45:00,105.01,105.22,104.98,105.15,61868.0,97.4507,97.6456,97.4228,97.5806,61868.0
2016-04-28 10:50:00,105.14,105.17,105.07,105.13,36883.0,97.5713,97.5992,97.5064,97.5621,36883.0
2016-04-28 10:55:00,105.13,105.24,105.1,105.12,35461.0,97.5621,97.6641,97.5342,97.5528,35461.0
2016-04-28 11:00:00,105.13,105.18,105.07,105.14,51339.0,97.5621,97.6085,97.5064,97.5713,51339.0
2016-04-28 11:05:00,105.13,105.24,105.12,105.21,49230.0,97.5621,97.6641,97.5528,97.6363,49230.0
2016-04-28 11:10:00,105.21,105.34,105.21,105.29,50002.0,97.6363,97.7569,97.6363,97.7105,50002.0
2016-04-28 11:15:00,105.3,105.33,105.28,105.31,29970.0,97.7198,97.7477,97.7013,97.7291,29970.0
2016-04-28 11:20:00,105.32,105.44,105.32,105.41,26808.0,97.7384,97.8497,97.7384,97.8219,26808.0
2016-04-28 11:25:00,105.42,105.42,105.34,105.42,40706.0,97.8312,97.8312,97.7569,97.8312,40706.0
2016-04-28 11:30:00,105.43,105.49,105.37,105.44,32315.0,97.8405,97.8961,97.7848,97.8497,32315.0
2016-04-28 11:35:00,105.44,105.49,105.42,105.45,29528.0,97.8497,97.8961,97.8312,97.859,29528.0
2016-04-28 11:40:00,105.44,105.47,105.41,105.45,26953.0,97.8497,97.8776,97.8219,97.859,26953.0
2016-04-28 11:45:00,105.46,105.47,105.37,105.4,20126.0,97.8683,97.8776,97.7848,97.8126,20126.0
2016-04-28 11:50:00,105.4,105.44,105.37,105.43,23627.0,97.8126,97.8497,97.7848,97.8405,23627.0
2016-04-28 11:55:00,105.42,105.46,105.38,105.4,19908.0,97.8312,97.8683,97.7941,97.8126,19908.0
2016-04-28 12:00:00,105.4,105.44,105.32,105.32,28237.0,97.8126,97.8497,97.7384,97.7384,28237.0
2016-04-28 12:05:00,105.3,105.33,105.2,105.29,23473.0,97.7198,97.7477,97.627,97.7105,23473.0
2016-04-28 12:10:00,105.29,105.34,105.22,105.24,18666.0,97.7105,97.7569,97.6456,97.6641,18666.0
2016-04-28 12:15:00,105.25,105.28,105.17,105.2,17587.0,97.6734,97.7013,97.5992,97.627,17587.0
2016-04-28 12:20:00,105.19,105.26,105.17,105.17,22859.0,97.6177,97.6827,97.5992,97.5992,22859.0
2016-04-28 12:25:00,105.16,105.25,105.14,105.22,23131.0,97.5899,97.6734,97.5713,97.6456,23131.0
2016-04-28 12:30:00,105.22,105.26,105.14,105.17,28392.0,97.6456,97.6827,97.5713,97.5992,28392.0
2016-04-28 12:35:00,105.17,105.24,105.14,105.22,24078.0,97.5992,97.6641,97.5713,97.6456,24078.0
2016-04-28 12:40:00,105.21,105.29,105.21,105.28,17874.0,97.6363,97.7105,97.6363,97.7013,17874.0
2016-04-28 12:45:00,105.29,105.29,105.23,105.26,21999.0,97.7105,97.7105,97.6549,97.6827,21999.0
2016-04-28 12:50:00,105.26,105.31,105.22,105.28,17271.0,97.6827,97.7291,97.6456,97.7013,17271.0
2016-04-28 12:55:00,105.3,105.35,105.28,105.33,19576.0,97.7198,97.7662,97.7013,97.7477,19576.0
2016-04-28 13:00:00,105.33,105.33,105.08,105.08,16451.0,97.7477,97.7477,97.5157,97.5157,16451.0
2016-04-28 13:05:00,105.08,105.09,105.02,105.02,15554.0,97.5157,97.5249,97.46,97.46,15554.0
2016-04-28 13:10:00,105.01,105.11,104.98,105.09,49141.0,97.4507,97.5435,97.4228,97.5249,49141.0
2016-04-28 13:15:00,105.1,105.1,105.02,105.06,16048.0,97.5342,97.5342,97.46,97.4971,16048.0
2016-04-28 13:20:00,105.05,105.08,104.97,105.01,26667.0,97.4878,97.5157,97.4136,97.4507,26667.0
2016-04-28 13:25:00,105.01,105.07,104.99,105.04,13465.0,97.4507,97.5064,97.4321,97.4785,13465.0
2016-04-28 13:30:00,105.05,105.13,105.03,105.1,19478.0,97.4878,97.5621,97.4693,97.5342,19478.0
2016-04-28 13:35:00,105.1,105.12,105.05,105.1,19377.0,97.5342,97.5528,97.4878,97.5342,19377.0
2016-04-28 13:40:00,105.1,105.12,105.05,105.09,22830.0,97.5342,97.5528,97.4878,97.5249,22830.0
2016-04-28 13:45:00,105.09,105.1,105.03,105.05,16991.0,97.5249,97.5342,97.4693,97.4878,16991.0
2016-04-28 13:50:00,105.05,105.1,105.05,105.07,22087.0,97.4878,97.5342,97.4878,97.5064,22087.0
2016-04-28 13:55:00,105.09,105.1,105.03,105.03,26508.0,97.5249,97.5342,97.4693,97.4693,26508.0
2016-04-28 14:00:00,105.03,105.11,104.99,105.04,44876.0,97.4693,97.5435,97.4321,97.4785,44876.0
2016-04-28 14:05:00,105.04,105.1,105.01,105.05,40179.0,97.4785,97.5342,97.4507,97.4878,40179.0
2016-04-28 14:10:00,105.05,105.07,104.92,104.92,32615.0,97.4878,97.5064,97.3672,97.3672,32615.0
2016-04-28 14:15:00,104.92,104.92,104.75,104.76,48603.0,97.3672,97.3672,97.2094,97.2187,48603.0
2016-04-28 14:20:00,104.76,104.82,104.72,104.82,35261.0,97.2187,97.2744,97.1816,97.2744,35261.0
2016-04-28 14:25:00,104.82,104.84,104.77,104.83,31954.0,97.2744,97.2929,97.228,97.2836,31954.0
2016-04-28 14:30:00,104.82,104.86,104.73,104.74,24560.0,97.2744,97.3115,97.1908,97.2001,24560.0
2016-04-28 14:35:00,104.74,104.76,104.57,104.59,52122.0,97.2001,97.2187,97.0424,97.0609,52122.0
2016-04-28 14:40:00,104.59,104.69,104.57,104.62,42129.0,97.0609,97.1537,97.0424,97.0888,42129.0
2016-04-28 14:45:00,104.61,104.61,104.52,104.58,52851.0,97.0795,97.0795,96.996,97.0516,52851.0
2016-04-28 14:50:00,104.59,104.6,104.5,104.51,33823.0,97.0609,97.0702,96.9774,96.9867,33823.0
2016-04-28 14:55:00,104.51,104.54,104.44,104.49,62555.0,96.9867,97.0145,96.9217,96.9681,62555.0
2016-04-28 15:00:00,104.5,104.5,104.4,104.46,56251.0,96.9774,96.9774,96.8846,96.9403,56251.0
2016-04-28 15:05:00,104.47,104.47,104.34,104.35,79598.0,96.9496,96.9496,96.8289,96.8382,79598.0
2016-04-28 15:10:00,104.35,104.39,104.14,104.18,97284.0,96.8382,96.8753,96.6433,96.6804,97284.0
2016-04-28 15:15:00,104.18,104.23,104.05,104.12,101768.0,96.6804,96.7268,96.5598,96.6248,101768.0
2016-04-28 15:20:00,104.13,104.22,104.03,104.07,72956.0,96.634,96.7176,96.5412,96.5784,72956.0
2016-04-28 15:25:00,104.07,104.07,103.8,103.84,109750.0,96.5784,96.5784,96.3278,96.3649,109750.0
2016-04-28 15:30:00,103.85,104.12,103.85,104.08,123017.0,96.3742,96.6248,96.3742,96.5876,123017.0
2016-04-28 15:35:00,104.09,104.22,104.03,104.09,158227.0,96.5969,96.7176,96.5412,96.5969,158227.0
2016-04-28 15:40:00,104.1,104.16,104.02,104.07,151860.0,96.6062,96.6619,96.532,96.5784,151860.0
2016-04-28 15:45:00,104.06,104.16,104.01,104.05,169848.0,96.5691,96.6619,96.5227,96.5598,169848.0
2016-04-28 15:50:00,104.05,104.05,103.91,103.98,184452.0,96.5598,96.5598,96.4299,96.4948,184452.0
2016-04-28 15:55:00,103.98,104.09,103.87,104.06,267146.0,96.4948,96.5969,96.3928,96.5691,267146.0
2016-04-29 09:30:00,103.95,104.21,103.34,103.46,195346.0,96.467,96.7083,95.9009,96.0123,195346.0
2016-04-29 09:35:00,103.45,103.67,103.39,103.61,74567.0,96.003,96.2072,95.9473,96.1515,74567.0
2016-04-29 09:40:00,103.61,103.62,103.16,103.22,113065.0,96.1515,96.1608,95.7339,95.7895,113065.0
2016-04-29 09:45:00,103.26,103.29,102.95,102.95,95686.0,95.8267,95.8545,95.539,95.539,95686.0
2016-04-29 09:50:00,102.97,103.01,102.8,102.99,94269.0,95.5575,95.5947,95.3998,95.5761,94269.0
2016-04-29 09:55:00,102.97,103.21,102.88,102.99,116063.0,95.5575,95.7803,95.474,95.5761,116063.0
2016-04-29 10:00:00,102.98,102.99,102.69,102.71,142363.0,95.5668,95.5761,95.2977,95.3163,142363.0
2016-04-29 10:05:00,102.74,103.0,102.72,102.98,97611.0,95.3441,95.5854,95.3255,95.5668,97611.0
2016-04-29 10:10:00,102.97,103.22,102.94,103.07,89200.0,95.5575,95.7895,95.5297,95.6503,89200.0
2016-04-29 10:15:00,103.06,103.08,102.88,102.93,53484.0,95.6411,95.6596,95.474,95.5204,53484.0
2016-04-29 10:20:00,102.91,103.01,102.86,102.93,56588.0,95.5019,95.5947,95.4555,95.5204,56588.0
2016-04-29 10:25:00,102.92,103.05,102.7,102.99,127158.0,95.5111,95.6318,95.307,95.5761,127158.0
2016-04-29 10:30:00,102.98,102.99,102.9,102.96,68599.0,95.5668,95.5761,95.4926,95.5483,68599.0
2016-04-29 10:35:00,102.97,103.14,102.92,103.09,95033.0,95.5575,95.7153,95.5111,95.6689,95033.0
2016-04-29 10:40:00,103.1,103.23,103.1,103.14,60944.0,95.6782,95.7988,95.6782,95.7153,60944.0
2016-04-29 10:45:00,103.13,103.15,102.95,103.02,52735.0,95.706,95.7246,95.539,95.6039,52735.0
2016-04-29 10:50:00,103.03,103.07,102.82,102.83,86918.0,95.6132,95.6503,95.4183,95.4276,86918.0
2016-04-29 10:55:00,102.82,103.02,102.82,103.02,43993.0,95.4183,95.6039,95.4183,95.6039,43993.0
2016-04-29 11:00:00,103.02,103.05,102.86,102.91,74209.0,95.6039,95.6318,95.4555,95.5019,74209.0
2016-04-29 11:05:00,102.9,102.95,102.88,102.9,113931.0,95.4926,95.539,95.474,95.4926,113931.0
2016-04-29 11:10:00,102.89,103.0,102.85,102.96,40570.0,95.4833,95.5854,95.4462,95.5483,40570.0
2016-04-29 11:15:00,102.97,102.99,102.76,102.79,59968.0,95.5575,95.5761,95.3627,95.3905,59968.0
2016-04-29 11:20:00,102.79,102.84,102.75,102.83,67863.0,95.3905,95.4369,95.3534,95.4276,67863.0
2016-04-29 11:25:00,102.83,102.89,102.74,102.74,44893.0,95.4276,95.4833,95.3441,95.3441,44893.0
2016-04-29 11:30:00,102.75,102.77,102.61,102.66,58065.0,95.3534,95.3719,95.2235,95.2699,58065.0
2016-04-29 11:35:00,102.66,102.7,102.53,102.67,65166.0,95.2699,95.307,95.1492,95.2791,65166.0
2016-04-29 11:40:00,102.67,102.7,102.57,102.6,57231.0,95.2791,95.307,95.1863,95.2142,57231.0
2016-04-29 11:45:00,102.6,102.64,102.4,102.57,87768.0,95.2142,95.2513,95.0286,95.1863,87768.0
2016-04-29 11:50:00,102.55,102.73,102.55,102.69,46343.0,95.1678,95.3348,95.1678,95.2977,46343.0
2016-04-29 11:55:00,102.67,102.73,102.64,102.7,40299.0,95.2791,95.3348,95.2513,95.307,40299.0
2016-04-29 12:00:00,102.71,102.78,102.67,102.7,39666.0,95.3163,95.3812,95.2791,95.307,39666.0
2016-04-29 12:05:00,102.7,102.7,102.6,102.63,40797.0,95.307,95.307,95.2142,95.242,40797.0
2016-04-29 12:10:00,102.62,102.65,102.52,102.52,33807.0,95.2327,95.2606,95.1399,95.1399,33807.0
2016-04-29 12:15:00,102.52,102.75,102.52,102.74,56603.0,95.1399,95.3534,95.1399,95.3441,56603.0
2016-04-29 12:20:00,102.73,102.78,102.7,102.73,71692.0,95.3348,95.3812,95.307,95.3348,71692.0
2016-04-29 12:25:00,102.72,102.87,102.71,102.85,45435.0,95.3255,95.4647,95.3163,95.4462,45435.0
2016-04-29 12:30:00,102.85,102.91,102.82,102.9,34386.0,95.4462,95.5019,95.4183,95.4926,34386.0
2016-04-29 12:35:00,102.9,102.94,102.84,102.91,31255.0,95.4926,95.5297,95.4369,95.5019,31255.0
2016-04-29 12:40:00,102.91,102.94,102.82,102.89,36144.0,95.5019,95.5297,95.4183,95.4833,36144.0
2016-04-29 12:45:00,102.88,103.02,102.86,103.01,51120.0,95.474,95.6039,95.4555,95.5947,51120.0
2016-04-29 12:50:00,103.0,103.05,102.96,103.01,54037.0,95.5854,95.6318,95.5483,95.5947,54037.0
2016-04-29 12:55:00,103.01,103.02,102.94,102.97,50414.0,95.5947,95.6039,95.5297,95.5575,50414.0
2016-04-29 13:00:00,102.97,103.09,102.95,103.07,44405.0,95.5575,95.6689,95.539,95.6503,44405.0
2016-04-29 13:05:00,103.07,103.25,103.05,103.21,61381.0,95.6503,95.8174,95.6318,95.7803,61381.0
2016-04-29 13:10:00,103.2,103.34,103.17,103.32,42112.0,95.771,95.9009,95.7431,95.8823,42112.0
2016-04-29 13:15:00,103.33,103.34,103.28,103.33,46728.0,95.8916,95.9009,95.8452,95.8916,46728.0
2016-04-29 13:20:00,103.32,103.37,103.25,103.34,39528.0,95.8823,95.9287,95.8174,95.9009,39528.0
2016-04-29 13:25:00,103.34,103.36,103.27,103.3,44319.0,95.9009,95.9195,95.8359,95.8638,44319.0
2016-04-29 13:30:00,103.29,103.3,103.22,103.23,28771.0,95.8545,95.8638,95.7895,95.7988,28771.0
2016-04-29 13:35:00,103.23,103.31,103.14,103.14,58172.0,95.7988,95.8731,95.7153,95.7153,58172.0
2016-04-29 13:40:00,103.13,103.17,103.1,103.16,53434.0,95.706,95.7431,95.6782,95.7339,53434.0
2016-04-29 13:45:00,103.15,103.17,103.0,103.03,40794.0,95.7246,95.7431,95.5854,95.6132,40794.0
2016-04-29 13:50:00,103.03,103.08,102.97,103.06,50337.0,95.6132,95.6596,95.5575,95.6411,50337.0
2016-04-29 13:55:00,103.05,103.05,102.92,102.93,29489.0,95.6318,95.6318,95.5111,95.5204,29489.0
2016-04-29 14:00:00,102.92,103.02,102.92,103.01,38711.0,95.5111,95.6039,95.5111,95.5947,38711.0
2016-04-29 14:05:00,103.01,103.02,102.8,102.83,41350.0,95.5947,95.6039,95.3998,95.4276,41350.0
2016-04-29 14:10:00,102.83,102.85,102.77,102.84,42117.0,95.4276,95.4462,95.3719,95.4369,42117.0
2016-04-29 14:15:00,102.84,102.93,102.79,102.92,49853.0,95.4369,95.5204,95.3905,95.5111,49853.0
2016-04-29 14:20:00,102.92,102.97,102.85,102.92,40353.0,95.5111,95.5575,95.4462,95.5111,40353.0
2016-04-29 14:25:00,102.92,103.0,102.88,102.95,51814.0,95.5111,95.5854,95.474,95.539,51814.0
2016-04-29 14:30:00,102.93,102.94,102.84,102.87,30703.0,95.5204,95.5297,95.4369,95.4647,30703.0
2016-04-29 14:35:00,102.87,102.88,102.77,102.78,60121.0,95.4647,95.474,95.3719,95.3812,60121.0
2016-04-29 14:40:00,102.79,102.87,102.78,102.85,39618.0,95.3905,95.4647,95.3812,95.4462,39618.0
2016-04-29 14:45:00,102.86,103.09,102.84,103.05,42462.0,95.4555,95.6689,95.4369,95.6318,42462.0
2016-04-29 14:50:00,103.06,103.06,102.86,103.0,41413.0,95.6411,95.6411,95.4555,95.5854,41413.0
2016-04-29 14:55:00,103.0,103.03,102.87,102.94,50550.0,95.5854,95.6132,95.4647,95.5297,50550.0
2016-04-29 15:00:00,102.94,103.08,102.92,102.97,47576.0,95.5297,95.6596,95.5111,95.5575,47576.0
2016-04-29 15:05:00,102.96,103.17,102.95,103.06,55426.0,95.5483,95.7431,95.539,95.6411,55426.0
2016-04-29 15:10:00,103.07,103.21,103.06,103.15,62242.0,95.6503,95.7803,95.6411,95.7246,62242.0
2016-04-29 15:15:00,103.15,103.21,103.11,103.14,59716.0,95.7246,95.7803,95.6875,95.7153,59716.0
2016-04-29 15:20:00,103.14,103.24,103.09,103.11,72918.0,95.7153,95.8081,95.6689,95.6875,72918.0
2016-04-29 15:25:00,103.11,103.18,103.04,103.06,82767.0,95.6875,95.7524,95.6225,95.6411,82767.0
2016-04-29 15:30:00,103.07,103.38,103.07,103.36,69064.0,95.6503,95.938,95.6503,95.9195,69064.0
2016-04-29 15:35:00,103.36,103.38,103.27,103.3,78351.0,95.9195,95.938,95.8359,95.8638,78351.0
2016-04-29 15:40:00,103.31,103.39,103.28,103.37,110972.0,95.8731,95.9473,95.8452,95.9287,110972.0
2016-04-29 15:45:00,103.37,103.59,103.32,103.34,156494.0,95.9287,96.1329,95.8823,95.9009,156494.0
2016-04-29 15:50:00,103.35,103.41,103.29,103.38,157308.0,95.9102,95.9659,95.8545,95.938,157308.0
2016-04-29 15:55:00,103.38,103.4,103.2,103.27,356485.0,95.938,95.9566,95.771,95.8359,356485.0
2016-05-02 09:30:00,103.3,103.6,102.8,102.93,185532.0,95.8638,96.1422,95.3998,95.5204,185532.0
2016-05-02 09:35:00,102.93,103.49,102.93,103.47,71613.0,95.5204,96.0401,95.5204,96.0215,71613.0
2016-05-02 09:40:00,103.47,103.67,103.41,103.46,92365.0,96.0215,96.2072,95.9659,96.0123,92365.0
2016-05-02 09:45:00,103.46,103.5,103.1,103.21,60762.0,96.0123,96.0494,95.6782,95.7803,60762.0
2016-05-02 09:50:00,103.23,103.31,103.1,103.25,65087.0,95.7988,95.8731,95.6782,95.8174,65087.0
2016-05-02 09:55:00,103.23,103.29,103.13,103.2,64484.0,95.7988,95.8545,95.706,95.771,64484.0
2016-05-02 10:00:00,103.2,103.27,103.12,103.25,66700.0,95.771,95.8359,95.6967,95.8174,66700.0
2016-05-02 10:05:00,103.24,103.53,103.23,103.5,87876.0,95.8081,96.0772,95.7988,96.0494,87876.0
2016-05-02 10:10:00,103.52,103.59,103.43,103.5,44850.0,96.0679,96.1329,95.9844,96.0494,44850.0
2016-05-02 10:15:00,103.48,103.75,103.48,103.69,57318.0,96.0308,96.2814,96.0308,96.2257,57318.0
2016-05-02 10:20:00,103.7,103.73,103.6,103.62,47418.0,96.235,96.2628,96.1422,96.1608,47418.0
2016-05-02 10:25:00,103.62,103.73,103.6,103.68,40285.0,96.1608,96.2628,96.1422,96.2164,40285.0
2016-05-02 10:30:00,103.68,103.84,103.65,103.83,50543.0,96.2164,96.3649,96.1886,96.3556,50543.0
2016-05-02 10:35:00,103.83,103.93,103.79,103.87,156430.0,96.3556,96.4484,96.3185,96.3928,156430.0
2016-05-02 10:40:00,103.87,103.94,103.86,103.87,63484.0,96.3928,96.4577,96.3835,96.3928,63484.0
2016-05-02 10:45:00,103.88,103.95,103.88,103.94,63178.0,96.402,96.467,96.402,96.4577,63178.0
2016-05-02 10:50:00,103.94,103.94,103.77,103.81,121737.0,96.4577,96.4577,96.3,96.3371,121737.0
2016-05-02 10:55:00,103.81,104.01,103.78,104.01,92193.0,96.3371,96.5227,96.3092,96.5227,92193.0
2016-05-02 11:00:00,104.02,104.11,103.97,104.09,54998.0,96.532,96.6155,96.4856,96.5969,54998.0
2016-05-02 11:05:00,104.09,104.19,104.07,104.14,51087.0,96.5969,96.6897,96.5784,96.6433,51087.0
2016-05-02 11:10:00,104.15,104.3,104.14,104.21,53021.0,96.6526,96.7918,96.6433,96.7083,53021.0
2016-05-02 11:15:00,104.21,104.33,104.17,104.22,33542.0,96.7083,96.8196,96.6712,96.7176,33542.0
2016-05-02 11:20:00,104.22,104.25,104.12,104.25,36374.0,96.7176,96.7454,96.6248,96.7454,36374.0
2016-05-02 11:25:00,104.24,104.3,104.16,104.3,52257.0,96.7361,96.7918,96.6619,96.7918,52257.0
2016-05-02 11:30:00,104.3,104.4,104.28,104.38,38860.0,96.7918,96.8846,96.7732,96.866,38860.0
2016-05-02 11:35:00,104.38,104.44,104.35,104.39,43837.0,96.866,96.9217,96.8382,96.8753,43837.0
2016-05-02 11:40:00,104.39,104.53,104.34,104.37,111253.0,96.8753,97.0052,96.8289,96.8568,111253.0
2016-05-02 11:45:00,104.37,104.46,104.36,104.44,46671.0,96.8568,96.9403,96.8475,96.9217,46671.0
2016-05-02 11:50:00,104.43,104.47,104.34,104.42,40950.0,96.9124,96.9496,96.8289,96.9032,40950.0
2016-05-02 11:55:00,104.42,104.49,104.29,104.31,69568.0,96.9032,96.9681,96.7825,96.8011,69568.0
2016-05-02 12:00:00,104.3,104.35,104.22,104.3,63207.0,96.7918,96.8382,96.7176,96.7918,63207.0
2016-05-02 12:05:00,104.31,104.33,104.23,104.31,40643.0,96.8011,96.8196,96.7268,96.8011,40643.0
2016-05-02 12:10:00,104.31,104.38,104.29,104.29,23488.0,96.8011,96.866,96.7825,96.7825,23488.0
2016-05-02 12:15:00,104.29,104.33,104.27,104.32,25904.0,96.7825,96.8196,96.764,96.8104,25904.0
2016-05-02 12:20:00,104.32,104.39,104.31,104.33,25648.0,96.8104,96.8753,96.8011,96.8196,25648.0
2016-05-02 12:25:00,104.34,104.36,104.27,104.3,28649.0,96.8289,96.8475,96.764,96.7918,28649.0
2016-05-02 12:30:00,104.3,104.53,104.3,104.49,44219.0,96.7918,97.0052,96.7918,96.9681,44219.0
2016-05-02 12:35:00,104.5,104.57,104.46,104.47,46096.0,96.9774,97.0424,96.9403,96.9496,46096.0
2016-05-02 12:40:00,104.47,104.52,104.44,104.47,33765.0,96.9496,96.996,96.9217,96.9496,33765.0
2016-05-02 12:45:00,104.47,104.51,104.41,104.44,41430.0,96.9496,96.9867,96.8939,96.9217,41430.0
2016-05-02 12:50:00,104.43,104.45,104.36,104.38,21947.0,96.9124,96.931,96.8475,96.866,21947.0
2016-05-02 12:55:00,104.39,104.49,104.38,104.4,43657.0,96.8753,96.9681,96.866,96.8846,43657.0
2016-05-02 13:00:00,104.41,104.51,104.39,104.43,17934.0,96.8939,96.9867,96.8753,96.9124,17934.0
2016-05-02 13:05:00,104.43,104.48,104.4,104.4,15236.0,96.9124,96.9588,96.8846,96.8846,15236.0
2016-05-02 13:10:00,104.4,104.52,104.37,104.47,27183.0,96.8846,96.996,96.8568,96.9496,27183.0
2016-05-02 13:15:00,104.48,104.5,104.38,104.38,21376.0,96.9588,96.9774,96.866,96.866,21376.0
2016-05-02 13:20:00,104.39,104.49,104.39,104.43,24594.0,96.8753,96.9681,96.8753,96.9124,24594.0
2016-05-02 13:25:00,104.42,104.46,104.31,104.38,36441.0,96.9032,96.9403,96.8011,96.866,36441.0
2016-05-02 13:30:00,104.38,104.39,104.3,104.36,27173.0,96.866,96.8753,96.7918,96.8475,27173.0
2016-05-02 13:35:00,104.36,104.41,104.35,104.37,32200.0,96.8475,96.8939,96.8382,96.8568,32200.0
2016-05-02 13:40:00,104.37,104.45,104.32,104.32,35181.0,96.8568,96.931,96.8104,96.8104,35181.0
2016-05-02 13:45:00,104.32,104.33,104.26,104.3,33850.0,96.8104,96.8196,96.7547,96.7918,33850.0
2016-05-02 13:50:00,104.29,104.3,104.25,104.26,33956.0,96.7825,96.7918,96.7454,96.7547,33956.0
2016-05-02 13:55:00,104.26,104.27,104.18,104.24,47587.0,96.7547,96.764,96.6804,96.7361,47587.0
2016-05-02 14:00:00,104.24,104.32,104.24,104.31,28316.0,96.7361,96.8104,96.7361,96.8011,28316.0
2016-05-02 14:05:00,104.32,104.39,104.3,104.3,41626.0,96.8104,96.8753,96.7918,96.7918,41626.0
2016-05-02 14:10:00,104.29,104.4,104.29,104.37,25544.0,96.7825,96.8846,96.7825,96.8568,25544.0
2016-05-02 14:15:00,104.38,104.45,104.34,104.4,28119.0,96.866,96.931,96.8289,96.8846,28119.0
2016-05-02 14:20:00,104.4,104.42,104.35,104.37,16968.0,96.8846,96.9032,96.8382,96.8568,16968.0
2016-05-02 14:25:00,104.37,104.39,104.34,104.34,18666.0,96.8568,96.8753,96.8289,96.8289,18666.0
2016-05-02 14:30:00,104.35,104.43,104.35,104.4,24588.0,96.8382,96.9124,96.8382,96.8846,24588.0
2016-05-02 14:35:00,104.39,104.42,104.33,104.33,19276.0,96.8753,96.9032,96.8196,96.8196,19276.0
2016-05-02 14:40:00,104.32,104.39,104.32,104.37,21409.0,96.8104,96.8753,96.8104,96.8568,21409.0
2016-05-02 14:45:00,104.37,104.46,104.37,104.44,26995.0,96.8568,96.9403,96.8568,96.9217,26995.0
2016-05-02 14:50:00,104.44,104.48,104.43,104.43,22561.0,96.9217,96.9588,96.9124,96.9124,22561.0
2016-05-02 14:55:00,104.44,104.45,104.36,104.39,43640.0,96.9217,96.931,96.8475,96.8753,43640.0
2016-05-02 15:00:00,104.38,104.53,104.38,104.53,37173.0,96.866,97.0052,96.866,97.0052,37173.0
2016-05-02 15:05:00,104.53,104.55,104.45,104.55,40330.0,97.0052,97.0238,96.931,97.0238,40330.0
2016-05-02 15:10:00,104.55,104.57,104.45,104.48,37770.0,97.0238,97.0424,96.931,96.9588,37770.0
2016-05-02 15:15:00,104.49,104.5,104.44,104.5,59572.0,96.9681,96.9774,96.9217,96.9774,59572.0
2016-05-02 15:20:00,104.49,104.51,104.45,104.49,35924.0,96.9681,96.9867,96.931,96.9681,35924.0
2016-05-02 15:25:00,104.49,104.51,104.46,104.48,38828.0,96.9681,96.9867,96.9403,96.9588,38828.0
2016-05-02 15:30:00,104.48,104.48,104.31,104.34,70793.0,96.9588,96.9588,96.8011,96.8289,70793.0
2016-05-02 15:35:00,104.34,104.43,104.33,104.41,63753.0,96.8289,96.9124,96.8196,96.8939,63753.0
2016-05-02 15:40:00,104.41,104.55,104.4,104.55,112255.0,96.8939,97.0238,96.8846,97.0238,112255.0
2016-05-02 15:45:00,104.54,104.55,104.46,104.51,129275.0,97.0145,97.0238,96.9403,96.9867,129275.0
2016-05-02 15:50:00,104.5,104.52,104.41,104.44,145186.0,96.9774,96.996,96.8939,96.9217,145186.0
2016-05-02 15:55:00,104.45,104.45,104.34,104.37,194898.0,96.931,96.931,96.8289,96.8568,194898.0
2016-05-03 09:30:00,103.88,103.99,103.26,103.32,177745.0,96.402,96.5041,95.8267,95.8823,177745.0
2016-05-03 09:35:00,103.36,103.68,103.3,103.59,143889.0,95.9195,96.2164,95.8638,96.1329,143889.0
2016-05-03 09:40:00,103.59,103.9,103.49,103.78,73553.0,96.1329,96.4206,96.0401,96.3092,73553.0
2016-05-03 09:45:00,103.78,103.82,103.35,103.35,93862.0,96.3092,96.3464,95.9102,95.9102,93862.0
2016-05-03 09:50:00,103.33,103.51,103.28,103.51,73762.0,95.8916,96.0587,95.8452,96.0587,73762.0
2016-05-03 09:55:00,103.49,103.75,103.49,103.75,76662.0,96.0401,96.2814,96.0401,96.2814,76662.0
2016-05-03 10:00:00,103.73,103.73,103.52,103.55,88983.0,96.2628,96.2628,96.0679,96.0958,88983.0
2016-05-03 10:05:00,103.55,103.62,103.46,103.6,51120.0,96.0958,96.1608,96.0123,96.1422,51120.0
2016-05-03 10:10:00,103.59,103.59,103.47,103.53,60878.0,96.1329,96.1329,96.0215,96.0772,60878.0
2016-05-03 10:15:00,103.53,103.59,103.48,103.54,38073.0,96.0772,96.1329,96.0308,96.0865,38073.0
2016-05-03 10:20:00,103.56,103.59,103.45,103.57,59697.0,96.1051,96.1329,96.003,96.1144,59697.0
2016-05-03 10:25:00,103.57,103.7,103.5,103.54,32176.0,96.1144,96.235,96.0494,96.0865,32176.0
2016-05-03 10:30:00,103.54,103.54,103.37,103.37,27382.0,96.0865,96.0865,95.9287,95.9287,27382.0
2016-05-03 10:35:00,103.37,103.41,103.32,103.36,36384.0,95.9287,95.9659,95.8823,95.9195,36384.0
2016-05-03 10:40:00,103.36,103.54,103.29,103.48,41831.0,95.9195,96.0865,95.8545,96.0308,41831.0
2016-05-03 10:45:00,103.47,103.6,103.42,103.53,34462.0,96.0215,96.1422,95.9751,96.0772,34462.0
2016-05-03 10:50:00,103.53,103.6,103.36,103.39,55357.0,96.0772,96.1422,95.9195,95.9473,55357.0
2016-05-03 10:55:00,103.4,103.48,103.34,103.44,40987.0,95.9566,96.0308,95.9009,95.9937,40987.0
2016-05-03 11:00:00,103.43,103.59,103.38,103.58,42607.0,95.9844,96.1329,95.938,96.1236,42607.0
2016-05-03 11:05:00,103.57,103.58,103.46,103.46,46699.0,96.1144,96.1236,96.0123,96.0123,46699.0
2016-05-03 11:10:00,103.45,103.51,103.39,103.44,46006.0,96.003,96.0587,95.9473,95.9937,46006.0
2016-05-03 11:15:00,103.43,103.49,103.35,103.4,59757.0,95.9844,96.0401,95.9102,95.9566,59757.0
2016-05-03 11:20:00,103.4,103.41,103.29,103.35,32593.0,95.9566,95.9659,95.8545,95.9102,32593.0
2016-05-03 11:25:00,103.36,103.46,103.36,103.36,30803.0,95.9195,96.0123,95.9195,95.9195,30803.0
2016-05-03 11:30:00,103.36,103.38,103.25,103.28,43086.0,95.9195,95.938,95.8174,95.8452,43086.0
2016-05-03 11:35:00,103.27,103.34,103.25,103.34,66090.0,95.8359,95.9009,95.8174,95.9009,66090.0
2016-05-03 11:40:00,103.34,103.52,103.28,103.48,47034.0,95.9009,96.0679,95.8452,96.0308,47034.0
2016-05-03 11:45:00,103.5,103.52,103.42,103.49,57779.0,96.0494,96.0679,95.9751,96.0401,57779.0
2016-05-03 11:50:00,103.5,103.56,103.43,103.43,37025.0,96.0494,96.1051,95.9844,95.9844,37025.0
2016-05-03 11:55:00,103.42,103.45,103.35,103.4,20891.0,95.9751,96.003,95.9102,95.9566,20891.0
2016-05-03 12:00:00,103.41,103.5,103.41,103.43,38276.0,95.9659,96.0494,95.9659,95.9844,38276.0
2016-05-03 12:05:00,103.43,103.49,103.38,103.47,27044.0,95.9844,96.0401,95.938,96.0215,27044.0
2016-05-03 12:10:00,103.47,103.48,103.36,103.37,27971.0,96.0215,96.0308,95.9195,95.9287,27971.0
2016-05-03 12:15:00,103.37,103.48,103.36,103.47,32544.0,95.9287,96.0308,95.9195,96.0215,32544.0
2016-05-03 12:20:00,103.47,103.56,103.41,103.5,27367.0,96.0215,96.1051,95.9659,96.0494,27367.0
2016-05-03 12:25:00,103.51,103.54,103.48,103.52,25030.0,96.0587,96.0865,96.0308,96.0679,25030.0
2016-05-03 12:30:00,103.52,103.54,103.48,103.5,26787.0,96.0679,96.0865,96.0308,96.0494,26787.0
2016-05-03 12:35:00,103.5,103.5,103.35,103.4,87482.0,96.0494,96.0494,95.9102,95.9566,87482.0
2016-05-03 12:40:00,103.4,103.46,103.39,103.4,65187.0,95.9566,96.0123,95.9473,95.9566,65187.0
2016-05-03 12:45:00,103.4,103.41,103.31,103.32,43097.0,95.9566,95.9659,95.8731,95.8823,43097.0
2016-05-03 12:50:00,103.32,103.34,103.26,103.26,86333.0,95.8823,95.9009,95.8267,95.8267,86333.0
2016-05-03 12:55:00,103.27,103.27,103.19,103.19,70721.0,95.8359,95.8359,95.7617,95.7617,70721.0
2016-05-03 13:00:00,103.2,103.35,103.2,103.3,55009.0,95.771,95.9102,95.771,95.8638,55009.0
2016-05-03 13:05:00,103.31,103.49,103.3,103.47,40612.0,95.8731,96.0401,95.8638,96.0215,40612.0
2016-05-03 13:10:00,103.48,103.5,103.43,103.43,26618.0,96.0308,96.0494,95.9844,95.9844,26618.0
2016-05-03 13:15:00,103.44,103.52,103.43,103.51,29371.0,95.9937,96.0679,95.9844,96.0587,29371.0
2016-05-03 13:20:00,103.51,103.52,103.43,103.46,65763.0,96.0587,96.0679,95.9844,96.0123,65763.0
2016-05-03 13:25:00,103.46,103.54,103.46,103.54,98238.0,96.0123,96.0865,96.0123,96.0865,98238.0
2016-05-03 13:30:00,103.54,103.61,103.54,103.61,38817.0,96.0865,96.1515,96.0865,96.1515,38817.0
2016-05-03 13:35:00,103.62,103.8,103.56,103.78,60320.0,96.1608,96.3278,96.1051,96.3092,60320.0
2016-05-03 13:40:00,103.78,103.87,103.74,103.79,97090.0,96.3092,96.3928,96.2721,96.3185,97090.0
2016-05-03 13:45:00,103.8,103.87,103.8,103.87,37219.0,96.3278,96.3928,96.3278,96.3928,37219.0
2016-05-03 13:50:00,103.87,103.9,103.83,103.85,52540.0,96.3928,96.4206,96.3556,96.3742,52540.0
2016-05-03 13:55:00,103.85,103.86,103.73,103.73,57857.0,96.3742,96.3835,96.2628,96.2628,57857.0
2016-05-03 14:00:00,103.73,103.74,103.63,103.73,49217.0,96.2628,96.2721,96.17,96.2628,49217.0
2016-05-03 14:05:00,103.73,103.79,103.65,103.76,87834.0,96.2628,96.3185,96.1886,96.2907,87834.0
2016-05-03 14:10:00,103.76,103.82,103.7,103.73,50653.0,96.2907,96.3464,96.235,96.2628,50653.0
2016-05-03 14:15:00,103.72,103.79,103.65,103.67,53806.0,96.2536,96.3185,96.1886,96.2072,53806.0
2016-05-03 14:20:00,103.68,103.77,103.67,103.73,52579.0,96.2164,96.3,96.2072,96.2628,52579.0
2016-05-03 14:25:00,103.74,103.74,103.61,103.67,43371.0,96.2721,96.2721,96.1515,96.2072,43371.0
2016-05-03 14:30:00,103.67,103.7,103.62,103.68,30786.0,96.2072,96.235,96.1608,96.2164,30786.0
2016-05-03 14:35:00,103.69,103.77,103.69,103.72,46873.0,96.2257,96.3,96.2257,96.2536,46873.0
2016-05-03 14:40:00,103.71,103.72,103.62,103.65,47423.0,96.2443,96.2536,96.1608,96.1886,47423.0
2016-05-03 14:45:00,103.65,103.71,103.52,103.54,52014.0,96.1886,96.2443,96.0679,96.0865,52014.0
2016-05-03 14:50:00,103.55,103.65,103.53,103.65,75986.0,96.0958,96.1886,96.0772,96.1886,75986.0
2016-05-03 14:55:00,103.65,103.71,103.62,103.64,45147.0,96.1886,96.2443,96.1608,96.1793,45147.0
2016-05-03 15:00:00,103.64,103.76,103.64,103.71,116507.0,96.1793,96.2907,96.1793,96.2443,116507.0
2016-05-03 15:05:00,103.71,103.77,103.68,103.7,49837.0,96.2443,96.3,96.2164,96.235,49837.0
2016-05-03 15:10:00,103.69,103.7,103.59,103.61,92286.0,96.2257,96.235,96.1329,96.1515,92286.0
2016-05-03 15:15:00,103.61,103.69,103.6,103.63,88308.0,96.1515,96.2257,96.1422,96.17,88308.0
2016-05-03 15:20:00,103.64,103.67,103.54,103.6,94266.0,96.1793,96.2072,96.0865,96.1422,94266.0
2016-05-03 15:25:00,103.61,103.68,103.57,103.57,94202.0,96.1515,96.2164,96.1144,96.1144,94202.0
2016-05-03 15:30:00,103.57,103.64,103.45,103.55,122599.0,96.1144,96.1793,96.003,96.0958,122599.0
2016-05-03 15:35:00,103.55,103.63,103.53,103.62,148409.0,96.0958,96.17,96.0772,96.1608,148409.0
2016-05-03 15:40:00,103.62,103.64,103.53,103.62,139448.0,96.1608,96.1793,96.0772,96.1608,139448.0
2016-05-03 15:45:00,103.61,103.79,103.61,103.75,128494.0,96.1515,96.3185,96.1515,96.2814,128494.0
2016-05-03 15:50:00,103.74,103.81,103.7,103.79,103317.0,96.2721,96.3371,96.235,96.3185,103317.0
2016-05-03 15:55:00,103.78,103.83,103.71,103.83,309709.0,96.3092,96.3556,96.2443,96.3556,309709.0
2016-05-04 09:30:00,103.31,103.99,103.31,103.87,355639.0,95.8731,96.5041,95.8731,96.3928,355639.0
2016-05-04 09:35:00,103.87,103.98,103.69,103.72,77770.0,96.3928,96.4948,96.2257,96.2536,77770.0
2016-05-04 09:40:00,103.7,103.76,103.43,103.58,90438.0,96.235,96.2907,95.9844,96.1236,90438.0
2016-05-04 09:45:00,103.58,103.95,103.55,103.93,110385.0,96.1236,96.467,96.0958,96.4484,110385.0
2016-05-04 09:50:00,103.9,104.14,103.85,103.9,97688.0,96.4206,96.6433,96.3742,96.4206,97688.0
2016-05-04 09:55:00,103.88,104.07,103.87,104.06,69572.0,96.402,96.5784,96.3928,96.5691,69572.0
2016-05-04 10:00:00,104.07,104.22,103.97,104.19,155784.0,96.5784,96.7176,96.4856,96.6897,155784.0
2016-05-04 10:05:00,104.19,104.3,104.15,104.21,132156.0,96.6897,96.7918,96.6526,96.7083,132156.0
2016-05-04 10:10:00,104.23,104.48,104.23,104.27,106072.0,96.7268,96.9588,96.7268,96.764,106072.0
2016-05-04 10:15:00,104.27,104.33,104.18,104.25,51187.0,96.764,96.8196,96.6804,96.7454,51187.0
2016-05-04 10:20:00,104.25,104.36,104.18,104.28,81939.0,96.7454,96.8475,96.6804,96.7732,81939.0
2016-05-04 10:25:00,104.27,104.33,104.21,104.25,75006.0,96.764,96.8196,96.7083,96.7454,75006.0
2016-05-04 10:30:00,104.24,104.25,103.98,104.08,104011.0,96.7361,96.7454,96.4948,96.5876,104011.0
2016-05-04 10:35:00,104.07,104.21,103.9,104.15,43550.0,96.5784,96.7083,96.4206,96.6526,43550.0
2016-05-04 10:40:00,104.11,104.15,103.97,104.04,72189.0,96.6155,96.6526,96.4856,96.5505,72189.0
2016-05-04 10:45:00,104.05,104.18,104.0,104.0,59768.0,96.5598,96.6804,96.5134,96.5134,59768.0
2016-05-04 10:50:00,104.02,104.09,103.93,104.09,34186.0,96.532,96.5969,96.4484,96.5969,34186.0
2016-05-04 10:55:00,104.1,104.19,104.08,104.15,31907.0,96.6062,96.6897,96.5876,96.6526,31907.0
2016-05-04 11:00:00,104.15,104.25,104.09,104.24,66748.0,96.6526,96.7454,96.5969,96.7361,66748.0
2016-05-04 11:05:00,104.25,104.3,104.17,104.22,89387.0,96.7454,96.7918,96.6712,96.7176,89387.0
2016-05-04 11:10:00,104.22,104.23,104.0,104.0,35428.0,96.7176,96.7268,96.5134,96.5134,35428.0
2016-05-04 11:15:00,104.01,104.08,103.98,104.07,63486.0,96.5227,96.5876,96.4948,96.5784,63486.0
2016-05-04 11:20:00,104.07,104.08,103.95,103.96,51243.0,96.5784,96.5876,96.467,96.4763,51243.0
2016-05-04 11:25:00,103.97,103.97,103.83,103.9,89635.0,96.4856,96.4856,96.3556,96.4206,89635.0
2016-05-04 11:30:00,103.9,103.92,103.78,103.84,90109.0,96.4206,96.4392,96.3092,96.3649,90109.0
2016-05-04 11:35:00,103.85,103.95,103.77,103.92,81712.0,96.3742,96.467,96.3,96.4392,81712.0
2016-05-04 11:40:00,103.93,103.95,103.88,103.91,28689.0,96.4484,96.467,96.402,96.4299,28689.0
2016-05-04 11:45:00,103.9,103.97,103.9,103.97,40334.0,96.4206,96.4856,96.4206,96.4856,40334.0
2016-05-04 11:50:00,103.97,103.98,103.88,103.89,70270.0,96.4856,96.4948,96.402,96.4113,70270.0
2016-05-04 11:55:00,103.89,103.96,103.83,103.88,53938.0,96.4113,96.4763,96.3556,96.402,53938.0
2016-05-04 12:00:00,103.88,103.89,103.85,103.87,39364.0,96.402,96.4113,96.3742,96.3928,39364.0
2016-05-04 12:05:00,103.86,103.91,103.83,103.85,31822.0,96.3835,96.4299,96.3556,96.3742,31822.0
2016-05-04 12:10:00,103.85,103.91,103.83,103.88,34619.0,96.3742,96.4299,96.3556,96.402,34619.0
2016-05-04 12:15:00,103.87,103.89,103.84,103.85,39280.0,96.3928,96.4113,96.3649,96.3742,39280.0
2016-05-04 12:20:00,103.84,103.86,103.77,103.84,47830.0,96.3649,96.3835,96.3,96.3649,47830.0
2016-05-04 12:25:00,103.84,103.85,103.74,103.76,31667.0,96.3649,96.3742,96.2721,96.2907,31667.0
2016-05-04 12:30:00,103.76,103.82,103.75,103.8,39287.0,96.2907,96.3464,96.2814,96.3278,39287.0
2016-05-04 12:35:00,103.79,103.8,103.69,103.73,62853.0,96.3185,96.3278,96.2257,96.2628,62853.0
2016-05-04 12:40:00,103.72,103.74,103.6,103.63,61206.0,96.2536,96.2721,96.1422,96.17,61206.0
2016-05-04 12:45:00,103.63,103.75,103.63,103.63,87266.0,96.17,96.2814,96.17,96.17,87266.0
2016-05-04 12:50:00,103.64,103.71,103.62,103.64,37605.0,96.1793,96.2443,96.1608,96.1793,37605.0
2016-05-04 12:55:00,103.65,103.65,103.55,103.57,28121.0,96.1886,96.1886,96.0958,96.1144,28121.0
2016-05-04 13:00:00,103.57,103.58,103.39,103.42,80759.0,96.1144,96.1236,95.9473,95.9751,80759.0
2016-05-04 13:05:00,103.42,103.44,103.36,103.38,75056.0,95.9751,95.9937,95.9195,95.938,75056.0
2016-05-04 13:10:00,103.38,103.45,103.35,103.45,85624.0,95.938,96.003,95.9102,96.003,85624.0
2016-05-04 13:15:00,103.46,103.63,103.43,103.61,31001.0,96.0123,96.17,95.9844,96.1515,31001.0
2016-05-04 13:20:00,103.62,103.65,103.59,103.59,27239.0,96.1608,96.1886,96.1329,96.1329,27239.0
2016-05-04 13:25:00,103.6,103.66,103.54,103.62,25612.0,96.1422,96.1979,96.0865,96.1608,25612.0
2016-05-04 13:30:00,103.63,103.64,103.5,103.52,27187.0,96.17,96.1793,96.0494,96.0679,27187.0
2016-05-04 13:35:00,103.53,103.54,103.38,103.43,29149.0,96.0772,96.0865,95.938,95.9844,29149.0
2016-05-04 13:40:00,103.42,103.45,103.33,103.35,38392.0,95.9751,96.003,95.8916,95.9102,38392.0
2016-05-04 13:45:00,103.34,103.41,103.28,103.41,43099.0,95.9009,95.9659,95.8452,95.9659,43099.0
2016-05-04 13:50:00,103.41,103.49,103.4,103.42,20984.0,95.9659,96.0401,95.9566,95.9751,20984.0
2016-05-04 13:55:00,103.42,103.42,103.29,103.3,22111.0,95.9751,95.9751,95.8545,95.8638,22111.0
2016-05-04 14:00:00,103.3,103.32,103.2,103.3,57071.0,95.8638,95.8823,95.771,95.8638,57071.0
2016-05-04 14:05:00,103.31,103.34,103.25,103.31,56252.0,95.8731,95.9009,95.8174,95.8731,56252.0
2016-05-04 14:10:00,103.3,103.35,103.3,103.32,52911.0,95.8638,95.9102,95.8638,95.8823,52911.0
2016-05-04 14:15:00,103.31,103.4,103.25,103.39,41974.0,95.8731,95.9566,95.8174,95.9473,41974.0
2016-05-04 14:20:00,103.39,103.55,103.36,103.52,66132.0,95.9473,96.0958,95.9195,96.0679,66132.0
2016-05-04 14:25:00,103.52,103.63,103.52,103.62,41813.0,96.0679,96.17,96.0679,96.1608,41813.0
2016-05-04 14:30:00,103.62,103.64,103.6,103.62,41026.0,96.1608,96.1793,96.1422,96.1608,41026.0
2016-05-04 14:35:00,103.62,103.67,103.6,103.62,70031.0,96.1608,96.2072,96.1422,96.1608,70031.0
2016-05-04 14:40:00,103.63,103.67,103.56,103.62,31881.0,96.17,96.2072,96.1051,96.1608,31881.0
2016-05-04 14:45:00,103.63,103.68,103.62,103.63,31799.0,96.17,96.2164,96.1608,96.17,31799.0
2016-05-04 14:50:00,103.64,103.64,103.49,103.49,44210.0,96.1793,96.1793,96.0401,96.0401,44210.0
2016-05-04 14:55:00,103.49,103.49,103.42,103.46,22561.0,96.0401,96.0401,95.9751,96.0123,22561.0
2016-05-04 15:00:00,103.46,103.54,103.39,103.44,43291.0,96.0123,96.0865,95.9473,95.9937,43291.0
2016-05-04 15:05:00,103.43,103.55,103.43,103.55,73455.0,95.9844,96.0958,95.9844,96.0958,73455.0
2016-05-04 15:10:00,103.54,103.62,103.5,103.61,45379.0,96.0865,96.1608,96.0494,96.1515,45379.0
2016-05-04 15:15:00,103.61,103.64,103.56,103.61,74838.0,96.1515,96.1793,96.1051,96.1515,74838.0
2016-05-04 15:20:00,103.61,103.69,103.58,103.69,36931.0,96.1515,96.2257,96.1236,96.2257,36931.0
2016-05-04 15:25:00,103.69,103.73,103.65,103.71,40909.0,96.2257,96.2628,96.1886,96.2443,40909.0
2016-05-04 15:30:00,103.71,103.79,103.7,103.78,51374.0,96.2443,96.3185,96.235,96.3092,51374.0
2016-05-04 15:35:00,103.77,103.82,103.73,103.77,46058.0,96.3,96.3464,96.2628,96.3,46058.0
2016-05-04 15:40:00,103.77,103.89,103.76,103.88,98324.0,96.3,96.4113,96.2907,96.402,98324.0
2016-05-04 15:45:00,103.88,103.91,103.85,103.9,92406.0,96.402,96.4299,96.3742,96.4206,92406.0
2016-05-04 15:50:00,103.89,103.9,103.8,103.82,86954.0,96.4113,96.4206,96.3278,96.3464,86954.0
2016-05-04 15:55:00,103.8,103.81,103.65,103.68,218520.0,96.3278,96.3371,96.1886,96.2164,218520.0
2016-05-05 09:30:00,103.98,104.0,103.45,103.56,129905.0,96.4948,96.5134,96.003,96.1051,129905.0
2016-05-05 09:35:00,103.47,104.05,103.47,103.97,93775.0,96.0215,96.5598,96.0215,96.4856,93775.0
2016-05-05 09:40:00,103.96,104.28,103.95,104.21,75556.0,96.4763,96.7732,96.467,96.7083,75556.0
2016-05-05 09:45:00,104.21,104.4,104.17,104.32,130450.0,96.7083,96.8846,96.6712,96.8104,130450.0
2016-05-05 09:50:00,104.3,104.5,104.28,104.47,69722.0,96.7918,96.9774,96.7732,96.9496,69722.0
2016-05-05 09:55:00,104.46,104.68,104.4,104.48,132947.0,96.9403,97.1444,96.8846,96.9588,132947.0
2016-05-05 10:00:00,104.47,104.75,104.41,104.72,87377.0,96.9496,97.2094,96.8939,97.1816,87377.0
2016-05-05 10:05:00,104.72,104.88,104.69,104.86,135757.0,97.1816,97.33,97.1537,97.3115,135757.0
2016-05-05 10:10:00,104.85,104.96,104.78,104.96,99640.0,97.3022,97.4043,97.2372,97.4043,99640.0
2016-05-05 10:15:00,104.96,104.98,104.62,104.64,79414.0,97.4043,97.4228,97.0888,97.1073,79414.0
2016-05-05 10:20:00,104.66,104.69,104.49,104.68,63127.0,97.1259,97.1537,96.9681,97.1444,63127.0
2016-05-05 10:25:00,104.67,104.76,104.65,104.66,69277.0,97.1352,97.2187,97.1166,97.1259,69277.0
2016-05-05 10:30:00,104.65,104.66,104.44,104.61,80347.0,97.1166,97.1259,96.9217,97.0795,80347.0
2016-05-05 10:35:00,104.58,104.65,104.46,104.5,73172.0,97.0516,97.1166,96.9403,96.9774,73172.0
2016-05-05 10:40:00,104.5,104.57,104.41,104.54,60964.0,96.9774,97.0424,96.8939,97.0145,60964.0
2016-05-05 10:45:00,104.55,104.61,104.48,104.55,47258.0,97.0238,97.0795,96.9588,97.0238,47258.0
2016-05-05 10:50:00,104.54,104.54,104.35,104.39,48621.0,97.0145,97.0145,96.8382,96.8753,48621.0
2016-05-05 10:55:00,104.38,104.46,104.3,104.45,85160.0,96.866,96.9403,96.7918,96.931,85160.0
2016-05-05 11:00:00,104.44,104.49,104.35,104.42,43616.0,96.9217,96.9681,96.8382,96.9032,43616.0
2016-05-05 11:05:00,104.42,104.48,104.34,104.44,36458.0,96.9032,96.9588,96.8289,96.9217,36458.0
2016-05-05 11:10:00,104.44,104.49,104.42,104.46,35535.0,96.9217,96.9681,96.9032,96.9403,35535.0
2016-05-05 11:15:00,104.46,104.72,104.46,104.66,38371.0,96.9403,97.1816,96.9403,97.1259,38371.0
2016-05-05 11:20:00,104.66,104.69,104.44,104.48,66872.0,97.1259,97.1537,96.9217,96.9588,66872.0
2016-05-05 11:25:00,104.46,104.65,104.45,104.6,49885.0,96.9403,97.1166,96.931,97.0702,49885.0
2016-05-05 11:30:00,104.6,104.61,104.53,104.56,48574.0,97.0702,97.0795,97.0052,97.0331,48574.0
2016-05-05 11:35:00,104.57,104.9,104.55,104.9,79301.0,97.0424,97.3486,97.0238,97.3486,79301.0
2016-05-05 11:40:00,104.91,105.0,104.87,104.98,72233.0,97.3579,97.4414,97.3208,97.4228,72233.0
2016-05-05 11:45:00,104.99,105.02,104.91,104.94,130577.0,97.4321,97.46,97.3579,97.3857,130577.0
2016-05-05 11:50:00,104.95,105.03,104.93,105.02,71071.0,97.395,97.4693,97.3764,97.46,71071.0
2016-05-05 11:55:00,105.03,105.04,104.99,105.04,49119.0,97.4693,97.4785,97.4321,97.4785,49119.0
2016-05-05 12:00:00,105.04,105.13,105.04,105.08,67661.0,97.4785,97.5621,97.4785,97.5157,67661.0
2016-05-05 12:05:00,105.08,105.09,104.97,105.0,34059.0,97.5157,97.5249,97.4136,97.4414,34059.0
2016-05-05 12:10:00,104.99,105.02,104.94,105.0,40486.0,97.4321,97.46,97.3857,97.4414,40486.0
2016-05-05 12:15:00,105.0,105.01,104.93,104.95,33028.0,97.4414,97.4507,97.3764,97.395,33028.0
2016-05-05 12:20:00,104.95,105.0,104.88,105.0,38932.0,97.395,97.4414,97.33,97.4414,38932.0
2016-05-05 12:25:00,105.02,105.02,104.95,104.98,33217.0,97.46,97.46,97.395,97.4228,33217.0
2016-05-05 12:30:00,104.97,104.97,104.85,104.88,32968.0,97.4136,97.4136,97.3022,97.33,32968.0
2016-05-05 12:35:00,104.88,104.92,104.84,104.91,37707.0,97.33,97.3672,97.2929,97.3579,37707.0
2016-05-05 12:40:00,104.9,104.92,104.83,104.89,41847.0,97.3486,97.3672,97.2836,97.3393,41847.0
2016-05-05 12:45:00,104.89,104.92,104.83,104.92,28360.0,97.3393,97.3672,97.2836,97.3672,28360.0
2016-05-05 12:50:00,104.93,104.99,104.92,104.98,37139.0,97.3764,97.4321,97.3672,97.4228,37139.0
2016-05-05 12:55:00,104.98,105.02,104.96,104.98,28205.0,97.4228,97.46,97.4043,97.4228,28205.0
2016-05-05 13:00:00,104.97,104.98,104.83,104.84,58998.0,97.4136,97.4228,97.2836,97.2929,58998.0
2016-05-05 13:05:00,104.83,104.92,104.82,104.87,36818.0,97.2836,97.3672,97.2744,97.3208,36818.0
2016-05-05 13:10:00,104.86,104.88,104.78,104.83,49551.0,97.3115,97.33,97.2372,97.2836,49551.0
2016-05-05 13:15:00,104.83,104.84,104.7,104.73,46948.0,97.2836,97.2929,97.163,97.1908,46948.0
2016-05-05 13:20:00,104.73,104.73,104.62,104.65,48541.0,97.1908,97.1908,97.0888,97.1166,48541.0
2016-05-05 13:25:00,104.65,104.71,104.62,104.71,44392.0,97.1166,97.1723,97.0888,97.1723,44392.0
2016-05-05 13:30:00,104.71,104.74,104.64,104.69,55233.0,97.1723,97.2001,97.1073,97.1537,55233.0
2016-05-05 13:35:00,104.68,104.73,104.59,104.62,69624.0,97.1444,97.1908,97.0609,97.0888,69624.0
2016-05-05 13:40:00,104.63,104.72,104.61,104.7,44860.0,97.098,97.1816,97.0795,97.163,44860.0
2016-05-05 13:45:00,104.71,104.72,104.61,104.61,37157.0,97.1723,97.1816,97.0795,97.0795,37157.0
2016-05-05 13:50:00,104.62,104.67,104.58,104.63,37961.0,97.0888,97.1352,97.0516,97.098,37961.0
2016-05-05 13:55:00,104.63,104.65,104.57,104.64,34250.0,97.098,97.1166,97.0424,97.1073,34250.0
2016-05-05 14:00:00,104.63,104.74,104.55,104.73,43614.0,97.098,97.2001,97.0238,97.1908,43614.0
2016-05-05 14:05:00,104.73,104.76,104.68,104.69,40764.0,97.1908,97.2187,97.1444,97.1537,40764.0
2016-05-05 14:10:00,104.7,104.74,104.64,104.7,26376.0,97.163,97.2001,97.1073,97.163,26376.0
2016-05-05 14:15:00,104.7,104.79,104.7,104.75,73721.0,97.163,97.2465,97.163,97.2094,73721.0
2016-05-05 14:20:00,104.75,104.86,104.73,104.82,54578.0,97.2094,97.3115,97.1908,97.2744,54578.0
2016-05-05 14:25:00,104.84,104.85,104.79,104.82,50601.0,97.2929,97.3022,97.2465,97.2744,50601.0
2016-05-05 14:30:00,104.82,104.91,104.81,104.9,68185.0,97.2744,97.3579,97.2651,97.3486,68185.0
2016-05-05 14:35:00,104.9,104.92,104.86,104.89,54695.0,97.3486,97.3672,97.3115,97.3393,54695.0
2016-05-05 14:40:00,104.89,104.94,104.86,104.94,39555.0,97.3393,97.3857,97.3115,97.3857,39555.0
2016-05-05 14:45:00,104.95,105.03,104.93,105.0,63245.0,97.395,97.4693,97.3764,97.4414,63245.0
2016-05-05 14:50:00,105.0,105.06,104.97,104.97,59430.0,97.4414,97.4971,97.4136,97.4136,59430.0
2016-05-05 14:55:00,104.97,105.02,104.89,104.9,49537.0,97.4136,97.46,97.3393,97.3486,49537.0
2016-05-05 15:00:00,104.89,104.9,104.73,104.76,62817.0,97.3393,97.3486,97.1908,97.2187,62817.0
2016-05-05 15:05:00,104.75,104.76,104.7,104.76,44712.0,97.2094,97.2187,97.163,97.2187,44712.0
2016-05-05 15:10:00,104.76,104.82,104.74,104.8,64867.0,97.2187,97.2744,97.2001,97.2558,64867.0
2016-05-05 15:15:00,104.8,104.8,104.7,104.8,45613.0,97.2558,97.2558,97.163,97.2558,45613.0
2016-05-05 15:20:00,104.8,104.89,104.77,104.88,55628.0,97.2558,97.3393,97.228,97.33,55628.0
2016-05-05 15:25:00,104.89,104.9,104.83,104.86,102959.0,97.3393,97.3486,97.2836,97.3115,102959.0
2016-05-05 15:30:00,104.87,104.87,104.76,104.8,74610.0,97.3208,97.3208,97.2187,97.2558,74610.0
2016-05-05 15:35:00,104.8,104.8,104.71,104.77,91652.0,97.2558,97.2558,97.1723,97.228,91652.0
2016-05-05 15:40:00,104.77,104.83,104.76,104.83,114679.0,97.228,97.2836,97.2187,97.2836,114679.0
2016-05-05 15:45:00,104.82,104.85,104.79,104.8,183909.0,97.2744,97.3022,97.2465,97.2558,183909.0
2016-05-05 15:50:00,104.8,104.85,104.79,104.84,164189.0,97.2558,97.3022,97.2465,97.2929,164189.0
2016-05-05 15:55:00,104.84,104.96,104.8,104.94,360898.0,97.2929,97.4043,97.2558,97.3857,360898.0
2016-05-06 09:30:00,104.51,104.83,104.39,104.68,179655.0,96.9867,97.2836,96.8753,97.1444,179655.0
2016-05-06 09:35:00,104.66,105.23,104.61,105.15,126514.0,97.1259,97.6549,97.0795,97.5806,126514.0
2016-05-06 09:40:00,105.18,105.41,105.07,105.39,119567.0,97.6085,97.8219,97.5064,97.8033,119567.0
2016-05-06 09:45:00,105.43,105.43,105.06,105.06,99765.0,97.8405,97.8405,97.4971,97.4971,99765.0
2016-05-06 09:50:00,105.06,105.22,105.05,105.16,104930.0,97.4971,97.6456,97.4878,97.5899,104930.0
2016-05-06 09:55:00,105.17,105.22,105.02,105.04,91042.0,97.5992,97.6456,97.46,97.4785,91042.0
2016-05-06 10:00:00,105.05,105.07,104.9,104.98,95812.0,97.4878,97.5064,97.3486,97.4228,95812.0
2016-05-06 10:05:00,104.97,105.07,104.93,105.05,129828.0,97.4136,97.5064,97.3764,97.4878,129828.0
2016-05-06 10:10:00,105.04,105.1,104.94,104.99,104281.0,97.4785,97.5342,97.3857,97.4321,104281.0
2016-05-06 10:15:00,104.98,105.08,104.93,105.02,101264.0,97.4228,97.5157,97.3764,97.46,101264.0
2016-05-06 10:20:00,105.01,105.05,104.83,104.83,113384.0,97.4507,97.4878,97.2836,97.2836,113384.0
2016-05-06 10:25:00,104.82,104.91,104.77,104.87,100377.0,97.2744,97.3579,97.228,97.3208,100377.0
2016-05-06 10:30:00,104.87,104.95,104.79,104.89,117272.0,97.3208,97.395,97.2465,97.3393,117272.0
2016-05-06 10:35:00,104.87,104.9,104.6,104.73,145330.0,97.3208,97.3486,97.0702,97.1908,145330.0
2016-05-06 10:40:00,104.73,104.83,104.66,104.76,62069.0,97.1908,97.2836,97.1259,97.2187,62069.0
2016-05-06 10:45:00,104.74,104.91,104.72,104.86,62961.0,97.2001,97.3579,97.1816,97.3115,62961.0
2016-05-06 10:50:00,104.86,104.93,104.8,104.88,92825.0,97.3115,97.3764,97.2558,97.33,92825.0
2016-05-06 10:55:00,104.89,105.04,104.89,105.02,60477.0,97.3393,97.4785,97.3393,97.46,60477.0
2016-05-06 11:00:00,105.02,105.12,104.96,104.99,62027.0,97.46,97.5528,97.4043,97.4321,62027.0
2016-05-06 11:05:00,104.99,105.09,104.98,105.01,53127.0,97.4321,97.5249,97.4228,97.4507,53127.0
2016-05-06 11:10:00,105.02,105.1,105.01,105.07,46504.0,97.46,97.5342,97.4507,97.5064,46504.0
2016-05-06 11:15:00,105.08,105.25,105.07,105.22,70862.0,97.5157,97.6734,97.5064,97.6456,70862.0
2016-05-06 11:20:00,105.22,105.32,105.2,105.26,64327.0,97.6456,97.7384,97.627,97.6827,64327.0
2016-05-06 11:25:00,105.27,105.31,105.23,105.26,52502.0,97.692,97.7291,97.6549,97.6827,52502.0
2016-05-06 11:30:00,105.26,105.4,105.25,105.34,51935.0,97.6827,97.8126,97.6734,97.7569,51935.0
2016-05-06 11:35:00,105.32,105.34,105.22,105.26,55014.0,97.7384,97.7569,97.6456,97.6827,55014.0
2016-05-06 11:40:00,105.27,105.32,105.2,105.22,63626.0,97.692,97.7384,97.627,97.6456,63626.0
2016-05-06 11:45:00,105.22,105.22,105.07,105.07,55664.0,97.6456,97.6456,97.5064,97.5064,55664.0
2016-05-06 11:50:00,105.06,105.12,105.03,105.06,33829.0,97.4971,97.5528,97.4693,97.4971,33829.0
2016-05-06 11:55:00,105.07,105.14,105.03,105.04,29618.0,97.5064,97.5713,97.4693,97.4785,29618.0
2016-05-06 12:00:00,105.05,105.12,105.05,105.07,42758.0,97.4878,97.5528,97.4878,97.5064,42758.0
2016-05-06 12:05:00,105.07,105.16,105.04,105.11,41070.0,97.5064,97.5899,97.4785,97.5435,41070.0
2016-05-06 12:10:00,105.12,105.15,105.05,105.13,32663.0,97.5528,97.5806,97.4878,97.5621,32663.0
2016-05-06 12:15:00,105.13,105.15,105.04,105.08,40938.0,97.5621,97.5806,97.4785,97.5157,40938.0
2016-05-06 12:20:00,105.09,105.2,105.05,105.19,42236.0,97.5249,97.627,97.4878,97.6177,42236.0
2016-05-06 12:25:00,105.19,105.2,105.12,105.15,57063.0,97.6177,97.627,97.5528,97.5806,57063.0
2016-05-06 12:30:00,105.16,105.23,105.16,105.2,74003.0,97.5899,97.6549,97.5899,97.627,74003.0
2016-05-06 12:35:00,105.2,105.3,105.18,105.27,56984.0,97.627,97.7198,97.6085,97.692,56984.0
2016-05-06 12:40:00,105.27,105.35,105.25,105.35,38292.0,97.692,97.7662,97.6734,97.7662,38292.0
2016-05-06 12:45:00,105.34,105.34,105.23,105.26,35939.0,97.7569,97.7569,97.6549,97.6827,35939.0
2016-05-06 12:50:00,105.25,105.25,105.18,105.2,25157.0,97.6734,97.6734,97.6085,97.627,25157.0
2016-05-06 12:55:00,105.21,105.3,105.2,105.25,50300.0,97.6363,97.7198,97.627,97.6734,50300.0
2016-05-06 13:00:00,105.26,105.4,105.26,105.4,91145.0,97.6827,97.8126,97.6827,97.8126,91145.0
2016-05-06 13:05:00,105.4,105.45,105.34,105.43,70917.0,97.8126,97.859,97.7569,97.8405,70917.0
2016-05-06 13:10:00,105.42,105.49,105.38,105.43,60755.0,97.8312,97.8961,97.7941,97.8405,60755.0
2016-05-06 13:15:00,105.44,105.46,105.41,105.41,38992.0,97.8497,97.8683,97.8219,97.8219,38992.0
2016-05-06 13:20:00,105.42,105.48,105.37,105.45,48434.0,97.8312,97.8869,97.7848,97.859,48434.0
2016-05-06 13:25:00,105.45,105.46,105.31,105.33,42828.0,97.859,97.8683,97.7291,97.7477,42828.0
2016-05-06 13:30:00,105.33,105.34,105.27,105.3,37167.0,97.7477,97.7569,97.692,97.7198,37167.0
2016-05-06 13:35:00,105.3,105.39,105.29,105.32,50904.0,97.7198,97.8033,97.7105,97.7384,50904.0
2016-05-06 13:40:00,105.32,105.35,105.22,105.23,37232.0,97.7384,97.7662,97.6456,97.6549,37232.0
2016-05-06 13:45:00,105.24,105.27,105.23,105.26,46333.0,97.6641,97.692,97.6549,97.6827,46333.0
2016-05-06 13:50:00,105.25,105.37,105.25,105.35,25309.0,97.6734,97.7848,97.6734,97.7662,25309.0
2016-05-06 13:55:00,105.35,105.52,105.33,105.52,65359.0,97.7662,97.924,97.7477,97.924,65359.0
2016-05-06 14:00:00,105.52,105.63,105.5,105.61,95443.0,97.924,98.0261,97.9054,98.0075,95443.0
2016-05-06 14:05:00,105.61,105.66,105.59,105.63,80668.0,98.0075,98.0539,97.9889,98.0261,80668.0
2016-05-06 14:10:00,105.63,105.68,105.55,105.56,80068.0,98.0261,98.0725,97.9518,97.9611,80068.0
2016-05-06 14:15:00,105.56,105.72,105.56,105.71,86145.0,97.9611,98.1096,97.9611,98.1003,86145.0
2016-05-06 14:20:00,105.72,105.74,105.54,105.54,66559.0,98.1096,98.1281,97.9425,97.9425,66559.0
2016-05-06 14:25:00,105.54,105.58,105.46,105.49,58516.0,97.9425,97.9797,97.8683,97.8961,58516.0
2016-05-06 14:30:00,105.5,105.51,105.4,105.47,44962.0,97.9054,97.9147,97.8126,97.8776,44962.0
2016-05-06 14:35:00,105.46,105.49,105.36,105.41,42469.0,97.8683,97.8961,97.7755,97.8219,42469.0
2016-05-06 14:40:00,105.41,105.5,105.38,105.45,39149.0,97.8219,97.9054,97.7941,97.859,39149.0
2016-05-06 14:45:00,105.45,105.59,105.45,105.54,110916.0,97.859,97.9889,97.859,97.9425,110916.0
2016-05-06 14:50:00,105.55,105.66,105.52,105.66,66608.0,97.9518,98.0539,97.924,98.0539,66608.0
2016-05-06 14:55:00,105.65,105.7,105.58,105.58,75235.0,98.0446,98.091,97.9797,97.9797,75235.0
2016-05-06 15:00:00,105.58,105.71,105.55,105.61,71656.0,97.9797,98.1003,97.9518,98.0075,71656.0
2016-05-06 15:05:00,105.62,105.62,105.43,105.44,61638.0,98.0168,98.0168,97.8405,97.8497,61638.0
2016-05-06 15:10:00,105.44,105.47,105.4,105.41,78881.0,97.8497,97.8776,97.8126,97.8219,78881.0
2016-05-06 15:15:00,105.42,105.51,105.41,105.49,91789.0,97.8312,97.9147,97.8219,97.8961,91789.0
2016-05-06 15:20:00,105.48,105.52,105.45,105.49,114921.0,97.8869,97.924,97.859,97.8961,114921.0
2016-05-06 15:25:00,105.49,105.49,105.42,105.46,82412.0,97.8961,97.8961,97.8312,97.8683,82412.0
2016-05-06 15:30:00,105.47,105.49,105.39,105.44,118567.0,97.8776,97.8961,97.8033,97.8497,118567.0
2016-05-06 15:35:00,105.44,105.48,105.42,105.44,154376.0,97.8497,97.8869,97.8312,97.8497,154376.0
2016-05-06 15:40:00,105.45,105.5,105.41,105.42,151439.0,97.859,97.9054,97.8219,97.8312,151439.0
2016-05-06 15:45:00,105.42,105.49,105.41,105.45,145243.0,97.8312,97.8961,97.8219,97.859,145243.0
2016-05-06 15:50:00,105.45,105.53,105.45,105.52,162074.0,97.859,97.9333,97.859,97.924,162074.0
2016-05-06 15:55:00,105.52,105.57,105.48,105.55,296311.0,97.924,97.9704,97.8869,97.9518,296311.0
2016-05-09 09:30:00,106.01,106.4,105.94,106.34,401028.0,98.3787,98.7406,98.3137,98.6849,401028.0
2016-05-09 09:35:00,106.34,106.68,106.14,106.54,207842.0,98.6849,99.0005,98.4993,98.8706,207842.0
2016-05-09 09:40:00,106.53,106.54,106.1,106.26,125612.0,98.8613,98.8706,98.4622,98.6107,125612.0
2016-05-09 09:45:00,106.27,106.45,106.21,106.39,159924.0,98.62,98.787,98.5643,98.7313,159924.0
2016-05-09 09:50:00,106.36,106.38,106.03,106.1,238996.0,98.7035,98.7221,98.3973,98.4622,238996.0
2016-05-09 09:55:00,106.09,106.14,106.03,106.04,115315.0,98.4529,98.4993,98.3973,98.4065,115315.0
2016-05-09 10:00:00,106.05,106.07,105.68,105.72,130529.0,98.4158,98.4344,98.0725,98.1096,130529.0
2016-05-09 10:05:00,105.73,105.78,105.62,105.69,120136.0,98.1189,98.1653,98.0168,98.0817,120136.0
2016-05-09 10:10:00,105.68,105.7,105.39,105.54,106510.0,98.0725,98.091,97.8033,97.9425,106510.0
2016-05-09 10:15:00,105.53,105.74,105.53,105.59,71153.0,97.9333,98.1281,97.9333,97.9889,71153.0
2016-05-09 10:20:00,105.6,105.67,105.5,105.51,53586.0,97.9982,98.0632,97.9054,97.9147,53586.0
2016-05-09 10:25:00,105.51,105.51,105.36,105.42,61358.0,97.9147,97.9147,97.7755,97.8312,61358.0
2016-05-09 10:30:00,105.42,105.49,105.36,105.48,59411.0,97.8312,97.8961,97.7755,97.8869,59411.0
2016-05-09 10:35:00,105.49,105.7,105.48,105.7,81208.0,97.8961,98.091,97.8869,98.091,81208.0
2016-05-09 10:40:00,105.69,105.8,105.65,105.75,54934.0,98.0817,98.1838,98.0446,98.1374,54934.0
2016-05-09 10:45:00,105.74,105.76,105.53,105.55,68638.0,98.1281,98.1467,97.9333,97.9518,68638.0
2016-05-09 10:50:00,105.55,105.64,105.54,105.56,56751.0,97.9518,98.0353,97.9425,97.9611,56751.0
2016-05-09 10:55:00,105.56,105.61,105.46,105.49,80792.0,97.9611,98.0075,97.8683,97.8961,80792.0
2016-05-09 11:00:00,105.48,105.56,105.41,105.55,79387.0,97.8869,97.9611,97.8219,97.9518,79387.0
2016-05-09 11:05:00,105.54,105.6,105.43,105.46,84910.0,97.9425,97.9982,97.8405,97.8683,84910.0
2016-05-09 11:10:00,105.45,105.47,105.23,105.26,93179.0,97.859,97.8776,97.6549,97.6827,93179.0
2016-05-09 11:15:00,105.25,105.26,105.11,105.15,113744.0,97.6734,97.6827,97.5435,97.5806,113744.0
2016-05-09 11:20:00,105.15,105.19,105.09,105.17,100083.0,97.5806,97.6177,97.5249,97.5992,100083.0
2016-05-09 11:25:00,105.17,105.19,105.12,105.14,64688.0,97.5992,97.6177,97.5528,97.5713,64688.0
2016-05-09 11:30:00,105.13,105.18,105.09,105.11,55171.0,97.5621,97.6085,97.5249,97.5435,55171.0
2016-05-09 11:35:00,105.12,105.12,105.03,105.08,52838.0,97.5528,97.5528,97.4693,97.5157,52838.0
2016-05-09 11:40:00,105.07,105.11,105.01,105.03,72976.0,97.5064,97.5435,97.4507,97.4693,72976.0
2016-05-09 11:45:00,105.04,105.21,104.99,105.2,165429.0,97.4785,97.6363,97.4321,97.627,165429.0
2016-05-09 11:50:00,105.21,105.29,105.14,105.25,65868.0,97.6363,97.7105,97.5713,97.6734,65868.0
2016-05-09 11:55:00,105.24,105.27,105.21,105.23,46919.0,97.6641,97.692,97.6363,97.6549,46919.0
2016-05-09 12:00:00,105.23,105.24,105.08,105.14,65219.0,97.6549,97.6641,97.5157,97.5713,65219.0
2016-05-09 12:05:00,105.15,105.18,105.06,105.09,53848.0,97.5806,97.6085,97.4971,97.5249,53848.0
2016-05-09 12:10:00,105.09,105.26,105.05,105.23,47205.0,97.5249,97.6827,97.4878,97.6549,47205.0
2016-05-09 12:15:00,105.24,105.33,105.21,105.31,110504.0,97.6641,97.7477,97.6363,97.7291,110504.0
2016-05-09 12:20:00,105.32,105.32,105.25,105.29,59131.0,97.7384,97.7384,97.6734,97.7105,59131.0
2016-05-09 12:25:00,105.3,105.36,105.27,105.33,34377.0,97.7198,97.7755,97.692,97.7477,34377.0
2016-05-09 12:30:00,105.33,105.35,105.27,105.27,46501.0,97.7477,97.7662,97.692,97.692,46501.0
2016-05-09 12:35:00,105.27,105.32,105.27,105.3,50448.0,97.692,97.7384,97.692,97.7198,50448.0
2016-05-09 12:40:00,105.3,105.32,105.21,105.21,51992.0,97.7198,97.7384,97.6363,97.6363,51992.0
2016-05-09 12:45:00,105.21,105.22,105.08,105.08,86310.0,97.6363,97.6456,97.5157,97.5157,86310.0
2016-05-09 12:50:00,105.08,105.09,104.97,105.02,105860.0,97.5157,97.5249,97.4136,97.46,105860.0
2016-05-09 12:55:00,105.02,105.06,104.99,105.04,37755.0,97.46,97.4971,97.4321,97.4785,37755.0
2016-05-09 13:00:00,105.03,105.14,104.98,105.09,92538.0,97.4693,97.5713,97.4228,97.5249,92538.0
2016-05-09 13:05:00,105.09,105.1,105.02,105.04,109280.0,97.5249,97.5342,97.46,97.4785,109280.0
2016-05-09 13:10:00,105.05,105.21,105.04,105.14,67925.0,97.4878,97.6363,97.4785,97.5713,67925.0
2016-05-09 13:15:00,105.15,105.19,105.11,105.18,52499.0,97.5806,97.6177,97.5435,97.6085,52499.0
2016-05-09 13:20:00,105.19,105.21,105.14,105.14,49386.0,97.6177,97.6363,97.5713,97.5713,49386.0
2016-05-09 13:25:00,105.14,105.16,105.11,105.13,29882.0,97.5713,97.5899,97.5435,97.5621,29882.0
2016-05-09 13:30:00,105.13,105.2,105.12,105.14,55327.0,97.5621,97.627,97.5528,97.5713,55327.0
2016-05-09 13:35:00,105.14,105.17,105.04,105.06,49823.0,97.5713,97.5992,97.4785,97.4971,49823.0
2016-05-09 13:40:00,105.05,105.15,105.02,105.14,57950.0,97.4878,97.5806,97.46,97.5713,57950.0
2016-05-09 13:45:00,105.14,105.31,105.12,105.29,55527.0,97.5713,97.7291,97.5528,97.7105,55527.0
2016-05-09 13:50:00,105.29,105.42,105.29,105.41,50560.0,97.7105,97.8312,97.7105,97.8219,50560.0
2016-05-09 13:55:00,105.4,105.4,105.24,105.26,58267.0,97.8126,97.8126,97.6641,97.6827,58267.0
2016-05-09 14:00:00,105.26,105.37,105.25,105.3,94236.0,97.6827,97.7848,97.6734,97.7198,94236.0
2016-05-09 14:05:00,105.3,105.31,105.17,105.23,136156.0,97.7198,97.7291,97.5992,97.6549,136156.0
2016-05-09 14:10:00,105.22,105.34,105.21,105.3,51844.0,97.6456,97.7569,97.6363,97.7198,51844.0
2016-05-09 14:15:00,105.3,105.31,105.25,105.3,46402.0,97.7198,97.7291,97.6734,97.7198,46402.0
2016-05-09 14:20:00,105.3,105.3,105.21,105.25,56384.0,97.7198,97.7198,97.6363,97.6734,56384.0
2016-05-09 14:25:00,105.26,105.27,105.15,105.15,60203.0,97.6827,97.692,97.5806,97.5806,60203.0
2016-05-09 14:30:00,105.16,105.2,105.08,105.09,59482.0,97.5899,97.627,97.5157,97.5249,59482.0
2016-05-09 14:35:00,105.1,105.23,105.1,105.23,33507.0,97.5342,97.6549,97.5342,97.6549,33507.0
2016-05-09 14:40:00,105.23,105.27,105.2,105.27,33119.0,97.6549,97.692,97.627,97.692,33119.0
2016-05-09 14:45:00,105.26,105.29,105.22,105.25,73399.0,97.6827,97.7105,97.6456,97.6734,73399.0
2016-05-09 14:50:00,105.26,105.38,105.25,105.35,60468.0,97.6827,97.7941,97.6734,97.7662,60468.0
2016-05-09 14:55:00,105.35,105.47,105.35,105.43,55586.0,97.7662,97.8776,97.7662,97.8405,55586.0
2016-05-09 15:00:00,105.43,105.46,105.35,105.39,49290.0,97.8405,97.8683,97.7662,97.8033,49290.0
2016-05-09 15:05:00,105.39,105.4,105.3,105.34,45331.0,97.8033,97.8126,97.7198,97.7569,45331.0
2016-05-09 15:10:00,105.34,105.39,105.3,105.36,49254.0,97.7569,97.8033,97.7198,97.7755,49254.0
2016-05-09 15:15:00,105.36,105.4,105.33,105.37,53006.0,97.7755,97.8126,97.7477,97.7848,53006.0
2016-05-09 15:20:00,105.37,105.41,105.34,105.36,59891.0,97.7848,97.8219,97.7569,97.7755,59891.0
2016-05-09 15:25:00,105.36,105.38,105.25,105.27,54724.0,97.7755,97.7941,97.6734,97.692,54724.0
2016-05-09 15:30:00,105.27,105.44,105.26,105.41,117604.0,97.692,97.8497,97.6827,97.8219,117604.0
2016-05-09 15:35:00,105.41,105.43,105.35,105.36,85582.0,97.8219,97.8405,97.7662,97.7755,85582.0
2016-05-09 15:40:00,105.35,105.43,105.32,105.32,89929.0,97.7662,97.8405,97.7384,97.7384,89929.0
2016-05-09 15:45:00,105.32,105.42,105.32,105.39,110083.0,97.7384,97.8312,97.7384,97.8033,110083.0
2016-05-09 15:50:00,105.39,105.39,105.22,105.22,109841.0,97.8033,97.8033,97.6456,97.6456,109841.0
2016-05-09 15:55:00,105.23,105.36,105.19,105.34,277137.0,97.6549,97.7755,97.6177,97.7569,277137.0
2016-05-10 09:30:00,105.53,106.15,105.45,105.98,305603.0,97.9333,98.5086,97.859,98.3509,305603.0
2016-05-10 09:35:00,105.99,106.17,105.73,105.85,226729.0,98.3601,98.5272,98.1189,98.2302,226729.0
2016-05-10 09:40:00,105.86,106.07,105.85,105.99,113071.0,98.2395,98.4344,98.2302,98.3601,113071.0
2016-05-10 09:45:00,106.01,106.14,105.93,105.98,165446.0,98.3787,98.4993,98.3045,98.3509,165446.0
2016-05-10 09:50:00,105.98,106.14,105.97,106.03,172634.0,98.3509,98.4993,98.3416,98.3973,172634.0
2016-05-10 09:55:00,106.02,106.11,105.95,106.01,111769.0,98.388,98.4715,98.323,98.3787,111769.0
2016-05-10 10:00:00,106.0,106.13,105.92,106.11,165702.0,98.3694,98.4901,98.2952,98.4715,165702.0
2016-05-10 10:05:00,106.12,106.15,106.0,106.04,129065.0,98.4808,98.5086,98.3694,98.4065,129065.0
2016-05-10 10:10:00,106.04,106.37,106.01,106.32,164720.0,98.4065,98.7128,98.3787,98.6664,164720.0
2016-05-10 10:15:00,106.32,106.48,106.25,106.39,131378.0,98.6664,98.8149,98.6014,98.7313,131378.0
2016-05-10 10:20:00,106.38,106.44,106.05,106.28,120855.0,98.7221,98.7777,98.4158,98.6293,120855.0
2016-05-10 10:25:00,106.27,106.27,106.08,106.19,77817.0,98.62,98.62,98.4437,98.5457,77817.0
2016-05-10 10:30:00,106.18,106.23,106.07,106.09,73601.0,98.5365,98.5829,98.4344,98.4529,73601.0
2016-05-10 10:35:00,106.09,106.16,106.09,106.14,133098.0,98.4529,98.5179,98.4529,98.4993,133098.0
2016-05-10 10:40:00,106.14,106.24,106.12,106.21,148894.0,98.4993,98.5921,98.4808,98.5643,148894.0
2016-05-10 10:45:00,106.21,106.28,106.19,106.24,85729.0,98.5643,98.6293,98.5457,98.5921,85729.0
2016-05-10 10:50:00,106.24,106.31,106.15,106.18,83242.0,98.5921,98.6571,98.5086,98.5365,83242.0
2016-05-10 10:55:00,106.19,106.39,106.19,106.34,85962.0,98.5457,98.7313,98.5457,98.6849,85962.0
2016-05-10 11:00:00,106.32,106.34,106.19,106.28,73213.0,98.6664,98.6849,98.5457,98.6293,73213.0
2016-05-10 11:05:00,106.27,106.28,106.15,106.17,70153.0,98.62,98.6293,98.5086,98.5272,70153.0
2016-05-10 11:10:00,106.17,106.29,106.15,106.26,72568.0,98.5272,98.6385,98.5086,98.6107,72568.0
2016-05-10 11:15:00,106.25,106.27,106.16,106.24,81306.0,98.6014,98.62,98.5179,98.5921,81306.0
2016-05-10 11:20:00,106.24,106.24,106.11,106.14,87523.0,98.5921,98.5921,98.4715,98.4993,87523.0
2016-05-10 11:25:00,106.14,106.15,106.04,106.05,90112.0,98.4993,98.5086,98.4065,98.4158,90112.0
2016-05-10 11:30:00,106.05,106.1,106.03,106.09,95604.0,98.4158,98.4622,98.3973,98.4529,95604.0
2016-05-10 11:35:00,106.1,106.11,106.03,106.1,106540.0,98.4622,98.4715,98.3973,98.4622,106540.0
2016-05-10 11:40:00,106.09,106.11,106.06,106.07,61506.0,98.4529,98.4715,98.4251,98.4344,61506.0
2016-05-10 11:45:00,106.06,106.13,106.06,106.07,83955.0,98.4251,98.4901,98.4251,98.4344,83955.0
2016-05-10 11:50:00,106.08,106.29,106.06,106.27,43351.0,98.4437,98.6385,98.4251,98.62,43351.0
2016-05-10 11:55:00,106.27,106.35,106.25,106.29,38467.0,98.62,98.6942,98.6014,98.6385,38467.0
2016-05-10 12:00:00,106.29,106.35,106.27,106.35,42345.0,98.6385,98.6942,98.62,98.6942,42345.0
2016-05-10 12:05:00,106.34,106.42,106.33,106.33,54891.0,98.6849,98.7592,98.6757,98.6757,54891.0
2016-05-10 12:10:00,106.33,106.4,106.32,106.36,38559.0,98.6757,98.7406,98.6664,98.7035,38559.0
2016-05-10 12:15:00,106.37,106.39,106.36,106.37,61743.0,98.7128,98.7313,98.7035,98.7128,61743.0
2016-05-10 12:20:00,106.38,106.47,106.36,106.47,86787.0,98.7221,98.8056,98.7035,98.8056,86787.0
2016-05-10 12:25:00,106.47,106.5,106.45,106.46,65008.0,98.8056,98.8334,98.787,98.7963,65008.0
2016-05-10 12:30:00,106.46,106.54,106.4,106.4,87734.0,98.7963,98.8706,98.7406,98.7406,87734.0
2016-05-10 12:35:00,106.41,106.49,106.41,106.41,43714.0,98.7499,98.8241,98.7499,98.7499,43714.0
2016-05-10 12:40:00,106.41,106.46,106.39,106.39,76005.0,98.7499,98.7963,98.7313,98.7313,76005.0
2016-05-10 12:45:00,106.4,106.42,106.37,106.4,68481.0,98.7406,98.7592,98.7128,98.7406,68481.0
2016-05-10 12:50:00,106.4,106.43,106.37,106.4,96955.0,98.7406,98.7685,98.7128,98.7406,96955.0
2016-05-10 12:55:00,106.4,106.51,106.39,106.5,78659.0,98.7406,98.8427,98.7313,98.8334,78659.0
2016-05-10 13:00:00,106.49,106.51,106.47,106.5,123479.0,98.8241,98.8427,98.8056,98.8334,123479.0
2016-05-10 13:05:00,106.5,106.59,106.46,106.57,99967.0,98.8334,98.917,98.7963,98.8984,99967.0
2016-05-10 13:10:00,106.57,106.61,106.54,106.54,86795.0,98.8984,98.9355,98.8706,98.8706,86795.0
2016-05-10 13:15:00,106.55,106.61,106.53,106.56,91812.0,98.8798,98.9355,98.8613,98.8891,91812.0
2016-05-10 13:20:00,106.55,106.61,106.51,106.52,61635.0,98.8798,98.9355,98.8427,98.852,61635.0
2016-05-10 13:25:00,106.53,106.54,106.45,106.46,73278.0,98.8613,98.8706,98.787,98.7963,73278.0
2016-05-10 13:30:00,106.47,106.5,106.44,106.45,62768.0,98.8056,98.8334,98.7777,98.787,62768.0
2016-05-10 13:35:00,106.45,106.51,106.44,106.46,57167.0,98.787,98.8427,98.7777,98.7963,57167.0
2016-05-10 13:40:00,106.46,106.5,106.45,106.5,120426.0,98.7963,98.8334,98.787,98.8334,120426.0
2016-05-10 13:45:00,106.5,106.51,106.48,106.5,50693.0,98.8334,98.8427,98.8149,98.8334,50693.0
2016-05-10 13:50:00,106.5,106.5,106.35,106.36,124862.0,98.8334,98.8334,98.6942,98.7035,124862.0
2016-05-10 13:55:00,106.37,106.41,106.34,106.37,94549.0,98.7128,98.7499,98.6849,98.7128,94549.0
2016-05-10 14:00:00,106.37,106.41,106.33,106.34,80446.0,98.7128,98.7499,98.6757,98.6849,80446.0
2016-05-10 14:05:00,106.34,106.4,106.3,106.36,106204.0,98.6849,98.7406,98.6478,98.7035,106204.0
2016-05-10 14:10:00,106.35,106.41,106.34,106.4,124363.0,98.6942,98.7499,98.6849,98.7406,124363.0
2016-05-10 14:15:00,106.39,106.41,106.38,106.41,115168.0,98.7313,98.7499,98.7221,98.7499,115168.0
2016-05-10 14:20:00,106.41,106.5,106.41,106.49,76946.0,98.7499,98.8334,98.7499,98.8241,76946.0
2016-05-10 14:25:00,106.49,106.64,106.47,106.59,152863.0,98.8241,98.9634,98.8056,98.917,152863.0
2016-05-10 14:30:00,106.59,106.61,106.44,106.45,92225.0,98.917,98.9355,98.7777,98.787,92225.0
2016-05-10 14:35:00,106.44,106.44,106.38,106.39,68447.0,98.7777,98.7777,98.7221,98.7313,68447.0
2016-05-10 14:40:00,106.39,106.46,106.37,106.4,94067.0,98.7313,98.7963,98.7128,98.7406,94067.0
2016-05-10 14:45:00,106.4,106.42,106.33,106.35,69410.0,98.7406,98.7592,98.6757,98.6942,69410.0
2016-05-10 14:50:00,106.35,106.37,106.22,106.24,99208.0,98.6942,98.7128,98.5736,98.5921,99208.0
2016-05-10 14:55:00,106.24,106.25,106.12,106.13,112995.0,98.5921,98.6014,98.4808,98.4901,112995.0
2016-05-10 15:00:00,106.12,106.32,106.11,106.28,187744.0,98.4808,98.6664,98.4715,98.6293,187744.0
2016-05-10 15:05:00,106.27,106.39,106.25,106.39,81634.0,98.62,98.7313,98.6014,98.7313,81634.0
2016-05-10 15:10:00,106.39,106.42,106.35,106.41,91152.0,98.7313,98.7592,98.6942,98.7499,91152.0
2016-05-10 15:15:00,106.41,106.41,106.33,106.35,117120.0,98.7499,98.7499,98.6757,98.6942,117120.0
2016-05-10 15:20:00,106.36,106.41,106.35,106.39,113987.0,98.7035,98.7499,98.6942,98.7313,113987.0
2016-05-10 15:25:00,106.4,106.51,106.39,106.48,200160.0,98.7406,98.8427,98.7313,98.8149,200160.0
2016-05-10 15:30:00,106.47,106.49,106.4,106.4,124355.0,98.8056,98.8241,98.7406,98.7406,124355.0
2016-05-10 15:35:00,106.4,106.41,106.34,106.37,265386.0,98.7406,98.7499,98.6849,98.7128,265386.0
2016-05-10 15:40:00,106.38,106.58,106.37,106.58,191212.0,98.7221,98.9077,98.7128,98.9077,191212.0
2016-05-10 15:45:00,106.58,106.74,106.53,106.55,372392.0,98.9077,99.0562,98.8613,98.8798,372392.0
2016-05-10 15:50:00,106.55,106.63,106.48,106.62,499786.0,98.8798,98.9541,98.8149,98.9448,499786.0
2016-05-10 15:55:00,106.62,106.75,106.58,106.65,665172.0,98.9448,99.0654,98.9077,98.9726,665172.0
2016-05-11 09:30:00,101.46,101.7,100.62,101.45,2107432.0,94.1562,94.379,93.3767,94.147,2107432.0
2016-05-11 09:35:00,101.48,101.75,101.2,101.66,1601762.0,94.1748,94.4254,93.915,94.3418,1601762.0
2016-05-11 09:40:00,101.7,101.82,101.01,101.55,1216352.0,94.379,94.4903,93.7386,94.2398,1216352.0
2016-05-11 09:45:00,101.49,102.25,101.39,102.19,1044466.0,94.1841,94.8894,94.0913,94.8337,1044466.0
2016-05-11 09:50:00,102.18,102.2,101.62,101.72,956845.0,94.8244,94.843,94.3047,94.3975,956845.0
2016-05-11 09:55:00,101.7,101.75,101.45,101.7,674059.0,94.379,94.4254,94.147,94.379,674059.0
2016-05-11 10:00:00,101.69,101.81,101.47,101.58,512074.0,94.3697,94.481,94.1655,94.2676,512074.0
2016-05-11 10:05:00,101.59,102.04,101.52,102.01,515490.0,94.2769,94.6945,94.2119,94.6666,515490.0
2016-05-11 10:10:00,102.01,102.03,101.87,102.01,328948.0,94.6666,94.6852,94.5367,94.6666,328948.0
2016-05-11 10:15:00,102.01,102.16,101.91,101.96,386028.0,94.6666,94.8059,94.5738,94.6202,386028.0
2016-05-11 10:20:00,101.97,102.17,101.92,102.04,315075.0,94.6295,94.8151,94.5831,94.6945,315075.0
2016-05-11 10:25:00,102.05,102.27,102.0,102.15,487094.0,94.7038,94.9079,94.6574,94.7966,487094.0
2016-05-11 10:30:00,102.15,102.5,102.13,102.27,453350.0,94.7966,95.1214,94.778,94.9079,453350.0
2016-05-11 10:35:00,102.28,102.34,101.76,101.77,429407.0,94.9172,94.9729,94.4346,94.4439,429407.0
2016-05-11 10:40:00,101.79,101.83,101.53,101.81,383145.0,94.4625,94.4996,94.2212,94.481,383145.0
2016-05-11 10:45:00,101.81,101.91,101.64,101.72,298690.0,94.481,94.5738,94.3233,94.3975,298690.0
2016-05-11 10:50:00,101.75,101.88,101.71,101.76,139213.0,94.4254,94.546,94.3882,94.4346,139213.0
2016-05-11 10:55:00,101.76,102.1,101.74,102.04,241440.0,94.4346,94.7502,94.4161,94.6945,241440.0
2016-05-11 11:00:00,102.03,102.2,101.77,101.84,416692.0,94.6852,94.843,94.4439,94.5089,416692.0
2016-05-11 11:05:00,101.84,101.89,101.74,101.86,288993.0,94.5089,94.5553,94.4161,94.5274,288993.0
2016-05-11 11:10:00,101.87,101.96,101.77,101.89,220280.0,94.5367,94.6202,94.4439,94.5553,220280.0
2016-05-11 11:15:00,101.89,101.95,101.81,101.94,199729.0,94.5553,94.611,94.481,94.6017,199729.0
2016-05-11 11:20:00,101.94,101.99,101.89,101.93,188213.0,94.6017,94.6481,94.5553,94.5924,188213.0
2016-05-11 11:25:00,101.93,102.25,101.92,102.11,334920.0,94.5924,94.8894,94.5831,94.7595,334920.0
2016-05-11 11:30:00,102.12,102.12,101.91,101.93,172120.0,94.7687,94.7687,94.5738,94.5924,172120.0
2016-05-11 11:35:00,101.94,102.21,101.93,102.04,149659.0,94.6017,94.8523,94.5924,94.6945,149659.0
2016-05-11 11:40:00,102.04,102.08,101.9,102.06,147783.0,94.6945,94.7316,94.5646,94.7131,147783.0
2016-05-11 11:45:00,102.06,102.1,101.9,101.96,101700.0,94.7131,94.7502,94.5646,94.6202,101700.0
2016-05-11 11:50:00,101.95,102.0,101.85,101.94,137426.0,94.611,94.6574,94.5182,94.6017,137426.0
2016-05-11 11:55:00,101.94,101.95,101.88,101.91,132069.0,94.6017,94.611,94.546,94.5738,132069.0
2016-05-11 12:00:00,101.91,102.0,101.83,101.9,199103.0,94.5738,94.6574,94.4996,94.5646,199103.0
2016-05-11 12:05:00,101.89,101.89,101.74,101.81,276121.0,94.5553,94.5553,94.4161,94.481,276121.0
2016-05-11 12:10:00,101.8,101.84,101.69,101.75,193300.0,94.4718,94.5089,94.3697,94.4254,193300.0
2016-05-11 12:15:00,101.75,101.94,101.75,101.88,102137.0,94.4254,94.6017,94.4254,94.546,102137.0
2016-05-11 12:20:00,101.89,101.94,101.83,101.86,118415.0,94.5553,94.6017,94.4996,94.5274,118415.0
2016-05-11 12:25:00,101.85,101.86,101.81,101.82,80097.0,94.5182,94.5274,94.481,94.4903,80097.0
2016-05-11 12:30:00,101.81,101.86,101.77,101.79,97912.0,94.481,94.5274,94.4439,94.4625,97912.0
2016-05-11 12:35:00,101.79,101.8,101.75,101.8,123579.0,94.4625,94.4718,94.4254,94.4718,123579.0
2016-05-11 12:40:00,101.8,102.04,101.79,102.01,308687.0,94.4718,94.6945,94.4625,94.6666,308687.0
2016-05-11 12:45:00,102.01,102.09,101.96,102.02,176932.0,94.6666,94.7409,94.6202,94.6759,176932.0
2016-05-11 12:50:00,102.02,102.08,101.99,102.06,214731.0,94.6759,94.7316,94.6481,94.7131,214731.0
2016-05-11 12:55:00,102.05,102.16,102.0,102.14,118849.0,94.7038,94.8059,94.6574,94.7873,118849.0
2016-05-11 13:00:00,102.14,102.14,101.98,102.04,141633.0,94.7873,94.7873,94.6388,94.6945,141633.0
2016-05-11 13:05:00,102.04,102.1,102.02,102.08,128848.0,94.6945,94.7502,94.6759,94.7316,128848.0
2016-05-11 13:10:00,102.09,102.25,102.09,102.25,176684.0,94.7409,94.8894,94.7409,94.8894,176684.0
2016-05-11 13:15:00,102.25,102.25,102.18,102.23,146238.0,94.8894,94.8894,94.8244,94.8708,146238.0
2016-05-11 13:20:00,102.23,102.31,102.16,102.2,198658.0,94.8708,94.9451,94.8059,94.843,198658.0
2016-05-11 13:25:00,102.2,102.21,102.07,102.2,197535.0,94.843,94.8523,94.7223,94.843,197535.0
2016-05-11 13:30:00,102.2,102.26,102.17,102.22,134971.0,94.843,94.8987,94.8151,94.8615,134971.0
2016-05-11 13:35:00,102.21,102.23,102.12,102.16,175694.0,94.8523,94.8708,94.7687,94.8059,175694.0
2016-05-11 13:40:00,102.17,102.17,102.02,102.03,108886.0,94.8151,94.8151,94.6759,94.6852,108886.0
2016-05-11 13:45:00,102.04,102.13,102.03,102.09,115632.0,94.6945,94.778,94.6852,94.7409,115632.0
2016-05-11 13:50:00,102.09,102.14,102.03,102.04,99223.0,94.7409,94.7873,94.6852,94.6945,99223.0
2016-05-11 13:55:00,102.04,102.13,101.98,101.99,148165.0,94.6945,94.778,94.6388,94.6481,148165.0
2016-05-11 14:00:00,102.0,102.06,101.99,102.01,97289.0,94.6574,94.7131,94.6481,94.6666,97289.0
2016-05-11 14:05:00,102.01,102.03,101.8,101.84,249446.0,94.6666,94.6852,94.4718,94.5089,249446.0
2016-05-11 14:10:00,101.85,101.88,101.78,101.88,146897.0,94.5182,94.546,94.4532,94.546,146897.0
2016-05-11 14:15:00,101.88,101.93,101.83,101.88,99602.0,94.546,94.5924,94.4996,94.546,99602.0
2016-05-11 14:20:00,101.88,101.93,101.84,101.93,80242.0,94.546,94.5924,94.5089,94.5924,80242.0
2016-05-11 14:25:00,101.93,102.03,101.91,102.03,85904.0,94.5924,94.6852,94.5738,94.6852,85904.0
2016-05-11 14:30:00,102.03,102.04,101.88,101.9,108939.0,94.6852,94.6945,94.546,94.5646,108939.0
2016-05-11 14:35:00,101.9,102.0,101.88,101.98,82786.0,94.5646,94.6574,94.546,94.6388,82786.0
2016-05-11 14:40:00,101.98,101.99,101.88,101.88,115007.0,94.6388,94.6481,94.546,94.546,115007.0
2016-05-11 14:45:00,101.88,101.89,101.72,101.79,246423.0,94.546,94.5553,94.3975,94.4625,246423.0
2016-05-11 14:50:00,101.78,101.9,101.78,101.87,82503.0,94.4532,94.5646,94.4532,94.5367,82503.0
2016-05-11 14:55:00,101.88,101.89,101.82,101.88,102590.0,94.546,94.5553,94.4903,94.546,102590.0
2016-05-11 15:00:00,101.88,101.93,101.85,101.92,149082.0,94.546,94.5924,94.5182,94.5831,149082.0
2016-05-11 15:05:00,101.91,102.04,101.9,102.03,154259.0,94.5738,94.6945,94.5646,94.6852,154259.0
2016-05-11 15:10:00,102.03,102.1,102.01,102.09,136725.0,94.6852,94.7502,94.6666,94.7409,136725.0
2016-05-11 15:15:00,102.09,102.2,102.06,102.13,268624.0,94.7409,94.843,94.7131,94.778,268624.0
2016-05-11 15:20:00,102.13,102.14,102.07,102.09,187794.0,94.778,94.7873,94.7223,94.7409,187794.0
2016-05-11 15:25:00,102.08,102.15,102.07,102.08,210068.0,94.7316,94.7966,94.7223,94.7316,210068.0
2016-05-11 15:30:00,102.08,102.09,101.99,102.0,275210.0,94.7316,94.7409,94.6481,94.6574,275210.0
2016-05-11 15:35:00,102.0,102.01,101.95,102.0,326720.0,94.6574,94.6666,94.611,94.6574,326720.0
2016-05-11 15:40:00,101.99,102.01,101.97,101.99,377582.0,94.6481,94.6666,94.6295,94.6481,377582.0
2016-05-11 15:45:00,101.99,102.01,101.97,101.99,398421.0,94.6481,94.6666,94.6295,94.6481,398421.0
2016-05-11 15:50:00,101.98,102.1,101.96,102.07,481694.0,94.6388,94.7502,94.6202,94.7223,481694.0
2016-05-11 15:55:00,102.08,102.35,102.07,102.28,758556.0,94.7316,94.9822,94.7223,94.9172,758556.0
2016-05-12 09:30:00,102.39,102.85,102.16,102.77,313020.0,95.0193,95.4462,94.8059,95.3719,313020.0
2016-05-12 09:35:00,102.73,102.76,101.86,101.87,271420.0,95.3348,95.3627,94.5274,94.5367,271420.0
2016-05-12 09:40:00,101.89,102.21,101.86,101.98,215625.0,94.5553,94.8523,94.5274,94.6388,215625.0
2016-05-12 09:45:00,101.98,102.31,101.94,102.29,203957.0,94.6388,94.9451,94.6017,94.9265,203957.0
2016-05-12 09:50:00,102.3,102.49,102.28,102.36,137244.0,94.9358,95.1121,94.9172,94.9915,137244.0
2016-05-12 09:55:00,102.35,102.58,102.35,102.47,148166.0,94.9822,95.1956,94.9822,95.0935,148166.0
2016-05-12 10:00:00,102.47,102.51,102.31,102.34,85783.0,95.0935,95.1307,94.9451,94.9729,85783.0
2016-05-12 10:05:00,102.33,102.35,102.11,102.15,167796.0,94.9636,94.9822,94.7595,94.7966,167796.0
2016-05-12 10:10:00,102.15,102.2,102.13,102.2,129443.0,94.7966,94.843,94.778,94.843,129443.0
2016-05-12 10:15:00,102.19,102.2,101.82,101.84,172849.0,94.8337,94.843,94.4903,94.5089,172849.0
2016-05-12 10:20:00,101.84,102.02,101.72,101.93,374295.0,94.5089,94.6759,94.3975,94.5924,374295.0
2016-05-12 10:25:00,101.93,102.06,101.92,101.95,108090.0,94.5924,94.7131,94.5831,94.611,108090.0
2016-05-12 10:30:00,101.95,102.0,101.82,101.99,119918.0,94.611,94.6574,94.4903,94.6481,119918.0
2016-05-12 10:35:00,101.99,102.16,101.95,102.09,186571.0,94.6481,94.8059,94.611,94.7409,186571.0
2016-05-12 10:40:00,102.09,102.11,101.84,101.84,98660.0,94.7409,94.7595,94.5089,94.5089,98660.0
2016-05-12 10:45:00,101.85,101.93,101.81,101.85,150454.0,94.5182,94.5924,94.481,94.5182,150454.0
2016-05-12 10:50:00,101.84,101.92,101.8,101.87,195348.0,94.5089,94.5831,94.4718,94.5367,195348.0
2016-05-12 10:55:00,101.86,101.98,101.84,101.94,139006.0,94.5274,94.6388,94.5089,94.6017,139006.0
2016-05-12 11:00:00,101.94,101.98,101.82,101.88,127617.0,94.6017,94.6388,94.4903,94.546,127617.0
2016-05-12 11:05:00,101.86,101.9,101.79,101.82,111147.0,94.5274,94.5646,94.4625,94.4903,111147.0
2016-05-12 11:10:00,101.82,101.93,101.77,101.89,88890.0,94.4903,94.5924,94.4439,94.5553,88890.0
2016-05-12 11:15:00,101.88,101.89,101.73,101.85,144579.0,94.546,94.5553,94.4068,94.5182,144579.0
2016-05-12 11:20:00,101.86,101.92,101.78,101.88,60077.0,94.5274,94.5831,94.4532,94.546,60077.0
2016-05-12 11:25:00,101.88,101.89,101.73,101.79,92431.0,94.546,94.5553,94.4068,94.4625,92431.0
2016-05-12 11:30:00,101.8,101.85,101.74,101.83,62047.0,94.4718,94.5182,94.4161,94.4996,62047.0
2016-05-12 11:35:00,101.84,101.91,101.81,101.87,57931.0,94.5089,94.5738,94.481,94.5367,57931.0
2016-05-12 11:40:00,101.87,101.9,101.76,101.78,52580.0,94.5367,94.5646,94.4346,94.4532,52580.0
2016-05-12 11:45:00,101.77,101.77,101.4,101.43,232417.0,94.4439,94.4439,94.1006,94.1284,232417.0
2016-05-12 11:50:00,101.43,101.63,101.41,101.57,178085.0,94.1284,94.314,94.1098,94.2583,178085.0
2016-05-12 11:55:00,101.55,101.57,101.31,101.34,182185.0,94.2398,94.2583,94.017,94.0449,182185.0
2016-05-12 12:00:00,101.32,101.37,101.13,101.14,182743.0,94.0263,94.0727,93.85,93.8593,182743.0
2016-05-12 12:05:00,101.14,101.31,101.12,101.28,130287.0,93.8593,94.017,93.8407,93.9892,130287.0
2016-05-12 12:10:00,101.27,101.37,101.26,101.34,70669.0,93.9799,94.0727,93.9706,94.0449,70669.0
2016-05-12 12:15:00,101.33,101.37,101.23,101.28,78137.0,94.0356,94.0727,93.9428,93.9892,78137.0
2016-05-12 12:20:00,101.28,101.48,101.24,101.48,66221.0,93.9892,94.1748,93.9521,94.1748,66221.0
2016-05-12 12:25:00,101.46,101.49,101.41,101.44,59580.0,94.1562,94.1841,94.1098,94.1377,59580.0
2016-05-12 12:30:00,101.45,101.46,101.41,101.43,61582.0,94.147,94.1562,94.1098,94.1284,61582.0
2016-05-12 12:35:00,101.43,101.43,101.31,101.38,79305.0,94.1284,94.1284,94.017,94.082,79305.0
2016-05-12 12:40:00,101.37,101.49,101.32,101.44,54808.0,94.0727,94.1841,94.0263,94.1377,54808.0
2016-05-12 12:45:00,101.44,101.59,101.41,101.58,65149.0,94.1377,94.2769,94.1098,94.2676,65149.0
2016-05-12 12:50:00,101.58,101.64,101.51,101.52,62379.0,94.2676,94.3233,94.2026,94.2119,62379.0
2016-05-12 12:55:00,101.51,101.67,101.51,101.67,52969.0,94.2026,94.3511,94.2026,94.3511,52969.0
2016-05-12 13:00:00,101.68,101.73,101.6,101.6,66327.0,94.3604,94.4068,94.2862,94.2862,66327.0
2016-05-12 13:05:00,101.6,101.65,101.57,101.58,47346.0,94.2862,94.3326,94.2583,94.2676,47346.0
2016-05-12 13:10:00,101.58,101.61,101.51,101.59,52105.0,94.2676,94.2954,94.2026,94.2769,52105.0
2016-05-12 13:15:00,101.59,101.65,101.43,101.44,76379.0,94.2769,94.3326,94.1284,94.1377,76379.0
2016-05-12 13:20:00,101.45,101.59,101.45,101.59,113361.0,94.147,94.2769,94.147,94.2769,113361.0
2016-05-12 13:25:00,101.6,101.63,101.57,101.62,87719.0,94.2862,94.314,94.2583,94.3047,87719.0
2016-05-12 13:30:00,101.61,101.67,101.58,101.63,50134.0,94.2954,94.3511,94.2676,94.314,50134.0
2016-05-12 13:35:00,101.62,101.62,101.5,101.55,61698.0,94.3047,94.3047,94.1934,94.2398,61698.0
2016-05-12 13:40:00,101.55,101.65,101.48,101.63,90612.0,94.2398,94.3326,94.1748,94.314,90612.0
2016-05-12 13:45:00,101.59,101.71,101.59,101.66,50496.0,94.2769,94.3882,94.2769,94.3418,50496.0
2016-05-12 13:50:00,101.67,101.67,101.62,101.66,52087.0,94.3511,94.3511,94.3047,94.3418,52087.0
2016-05-12 13:55:00,101.67,101.77,101.67,101.76,82609.0,94.3511,94.4439,94.3511,94.4346,82609.0
2016-05-12 14:00:00,101.77,101.9,101.76,101.83,120057.0,94.4439,94.5646,94.4346,94.4996,120057.0
2016-05-12 14:05:00,101.82,101.9,101.81,101.89,77880.0,94.4903,94.5646,94.481,94.5553,77880.0
2016-05-12 14:10:00,101.89,101.99,101.87,101.94,130233.0,94.5553,94.6481,94.5367,94.6017,130233.0
2016-05-12 14:15:00,101.94,102.0,101.85,101.9,108550.0,94.6017,94.6574,94.5182,94.5646,108550.0
2016-05-12 14:20:00,101.9,101.93,101.82,101.83,65875.0,94.5646,94.5924,94.4903,94.4996,65875.0
2016-05-12 14:25:00,101.82,101.84,101.78,101.8,105253.0,94.4903,94.5089,94.4532,94.4718,105253.0
2016-05-12 14:30:00,101.81,101.82,101.71,101.72,75216.0,94.481,94.4903,94.3882,94.3975,75216.0
2016-05-12 14:35:00,101.73,101.81,101.65,101.7,102086.0,94.4068,94.481,94.3326,94.379,102086.0
2016-05-12 14:40:00,101.7,101.75,101.65,101.66,74746.0,94.379,94.4254,94.3326,94.3418,74746.0
2016-05-12 14:45:00,101.66,101.79,101.62,101.78,166149.0,94.3418,94.4625,94.3047,94.4532,166149.0
2016-05-12 14:50:00,101.78,101.91,101.78,101.83,71359.0,94.4532,94.5738,94.4532,94.4996,71359.0
2016-05-12 14:55:00,101.83,101.85,101.75,101.75,63780.0,94.4996,94.5182,94.4254,94.4254,63780.0
2016-05-12 15:00:00,101.76,101.76,101.67,101.69,81001.0,94.4346,94.4346,94.3511,94.3697,81001.0
2016-05-12 15:05:00,101.69,101.72,101.66,101.69,83108.0,94.3697,94.3975,94.3418,94.3697,83108.0
2016-05-12 15:10:00,101.68,101.76,101.66,101.73,79392.0,94.3604,94.4346,94.3418,94.4068,79392.0
2016-05-12 15:15:00,101.73,101.74,101.52,101.52,131661.0,94.4068,94.4161,94.2119,94.2119,131661.0
2016-05-12 15:20:00,101.53,101.76,101.5,101.75,98422.0,94.2212,94.4346,94.1934,94.4254,98422.0
2016-05-12 15:25:00,101.75,101.85,101.72,101.84,153610.0,94.4254,94.5182,94.3975,94.5089,153610.0
2016-05-12 15:30:00,101.84,101.86,101.76,101.78,190086.0,94.5089,94.5274,94.4346,94.4532,190086.0
2016-05-12 15:35:00,101.78,101.86,101.76,101.81,142066.0,94.4532,94.5274,94.4346,94.481,142066.0
2016-05-12 15:40:00,101.81,101.84,101.75,101.8,158441.0,94.481,94.5089,94.4254,94.4718,158441.0
2016-05-12 15:45:00,101.79,101.81,101.73,101.78,162171.0,94.4625,94.481,94.4068,94.4532,162171.0
2016-05-12 15:50:00,101.78,101.78,101.63,101.68,212803.0,94.4532,94.4532,94.314,94.3604,212803.0
2016-05-12 15:55:00,101.69,101.75,101.59,101.75,312491.0,94.3697,94.4254,94.2769,94.4254,312491.0
2016-05-13 09:30:00,101.71,102.01,101.57,101.9,186759.0,94.3882,94.6666,94.2583,94.5646,186759.0
2016-05-13 09:35:00,101.92,102.03,101.76,102.01,89669.0,94.5831,94.6852,94.4346,94.6666,89669.0
2016-05-13 09:40:00,101.99,102.04,101.76,101.86,87747.0,94.6481,94.6945,94.4346,94.5274,87747.0
2016-05-13 09:45:00,101.86,101.9,101.47,101.62,123264.0,94.5274,94.5646,94.1655,94.3047,123264.0
2016-05-13 09:50:00,101.64,101.66,101.25,101.45,97381.0,94.3233,94.3418,93.9614,94.147,97381.0
2016-05-13 09:55:00,101.45,101.54,101.4,101.45,122894.0,94.147,94.2305,94.1006,94.147,122894.0
2016-05-13 10:00:00,101.46,101.66,101.35,101.63,170842.0,94.1562,94.3418,94.0542,94.314,170842.0
2016-05-13 10:05:00,101.63,101.7,101.42,101.51,99057.0,94.314,94.379,94.1191,94.2026,99057.0
2016-05-13 10:10:00,101.5,101.5,101.32,101.48,84147.0,94.1934,94.1934,94.0263,94.1748,84147.0
2016-05-13 10:15:00,101.47,101.6,101.46,101.6,123456.0,94.1655,94.2862,94.1562,94.2862,123456.0
2016-05-13 10:20:00,101.62,101.62,101.38,101.4,81580.0,94.3047,94.3047,94.082,94.1006,81580.0
2016-05-13 10:25:00,101.39,101.48,101.34,101.36,90276.0,94.0913,94.1748,94.0449,94.0634,90276.0
2016-05-13 10:30:00,101.36,101.47,101.3,101.43,97672.0,94.0634,94.1655,94.0078,94.1284,97672.0
2016-05-13 10:35:00,101.44,101.53,101.39,101.43,92845.0,94.1377,94.2212,94.0913,94.1284,92845.0
2016-05-13 10:40:00,101.42,101.44,101.19,101.23,104467.0,94.1191,94.1377,93.9057,93.9428,104467.0
2016-05-13 10:45:00,101.23,101.24,101.06,101.08,131332.0,93.9428,93.9521,93.785,93.8036,131332.0
2016-05-13 10:50:00,101.07,101.29,101.07,101.09,130044.0,93.7943,93.9985,93.7943,93.8129,130044.0
2016-05-13 10:55:00,101.1,101.13,101.01,101.03,94855.0,93.8222,93.85,93.7386,93.7572,94855.0
2016-05-13 11:00:00,101.03,101.27,101.02,101.19,88952.0,93.7572,93.9799,93.7479,93.9057,88952.0
2016-05-13 11:05:00,101.2,101.31,101.18,101.21,86257.0,93.915,94.017,93.8964,93.9242,86257.0
2016-05-13 11:10:00,101.22,101.27,101.07,101.08,87723.0,93.9335,93.9799,93.7943,93.8036,87723.0
2016-05-13 11:15:00,101.08,101.12,101.04,101.09,97568.0,93.8036,93.8407,93.7665,93.8129,97568.0
2016-05-13 11:20:00,101.07,101.3,101.07,101.23,90033.0,93.7943,94.0078,93.7943,93.9428,90033.0
2016-05-13 11:25:00,101.24,101.38,101.22,101.27,89959.0,93.9521,94.082,93.9335,93.9799,89959.0
2016-05-13 11:30:00,101.27,101.37,101.26,101.29,65059.0,93.9799,94.0727,93.9706,93.9985,65059.0
2016-05-13 11:35:00,101.28,101.29,101.14,101.23,63407.0,93.9892,93.9985,93.8593,93.9428,63407.0
2016-05-13 11:40:00,101.23,101.3,101.16,101.17,46871.0,93.9428,94.0078,93.8778,93.8871,46871.0
2016-05-13 11:45:00,101.17,101.2,101.09,101.1,57198.0,93.8871,93.915,93.8129,93.8222,57198.0
2016-05-13 11:50:00,101.1,101.24,101.09,101.23,80374.0,93.8222,93.9521,93.8129,93.9428,80374.0
2016-05-13 11:55:00,101.22,101.22,101.12,101.13,53233.0,93.9335,93.9335,93.8407,93.85,53233.0
2016-05-13 12:00:00,101.13,101.15,100.99,101.01,154826.0,93.85,93.8686,93.7201,93.7386,154826.0
2016-05-13 12:05:00,101.02,101.1,100.99,101.01,64146.0,93.7479,93.8222,93.7201,93.7386,64146.0
2016-05-13 12:10:00,101.02,101.14,101.01,101.11,42555.0,93.7479,93.8593,93.7386,93.8314,42555.0
2016-05-13 12:15:00,101.1,101.23,101.08,101.2,60915.0,93.8222,93.9428,93.8036,93.915,60915.0
2016-05-13 12:20:00,101.2,101.3,101.16,101.3,58514.0,93.915,94.0078,93.8778,94.0078,58514.0
2016-05-13 12:25:00,101.3,101.33,101.19,101.2,56586.0,94.0078,94.0356,93.9057,93.915,56586.0
2016-05-13 12:30:00,101.22,101.24,101.16,101.2,93617.0,93.9335,93.9521,93.8778,93.915,93617.0
2016-05-13 12:35:00,101.2,101.26,101.1,101.13,78338.0,93.915,93.9706,93.8222,93.85,78338.0
2016-05-13 12:40:00,101.13,101.13,100.99,101.08,89218.0,93.85,93.85,93.7201,93.8036,89218.0
2016-05-13 12:45:00,101.08,101.08,100.99,101.04,55442.0,93.8036,93.8036,93.7201,93.7665,55442.0
2016-05-13 12:50:00,101.04,101.11,101.03,101.06,57465.0,93.7665,93.8314,93.7572,93.785,57465.0
2016-05-13 12:55:00,101.06,101.07,100.99,101.01,74358.0,93.785,93.7943,93.7201,93.7386,74358.0
2016-05-13 13:00:00,101.0,101.06,100.99,101.05,54582.0,93.7294,93.785,93.7201,93.7758,54582.0
2016-05-13 13:05:00,101.05,101.11,101.01,101.11,62340.0,93.7758,93.8314,93.7386,93.8314,62340.0
2016-05-13 13:10:00,101.12,101.13,101.08,101.1,45196.0,93.8407,93.85,93.8036,93.8222,45196.0
2016-05-13 13:15:00,101.1,101.15,101.0,101.02,56486.0,93.8222,93.8686,93.7294,93.7479,56486.0
2016-05-13 13:20:00,101.02,101.04,100.85,100.89,120796.0,93.7479,93.7665,93.5902,93.6273,120796.0
2016-05-13 13:25:00,100.89,100.96,100.85,100.89,79855.0,93.6273,93.6922,93.5902,93.6273,79855.0
2016-05-13 13:30:00,100.89,100.99,100.86,100.95,59140.0,93.6273,93.7201,93.5994,93.683,59140.0
2016-05-13 13:35:00,100.95,100.96,100.75,100.75,76505.0,93.683,93.6922,93.4974,93.4974,76505.0
2016-05-13 13:40:00,100.75,100.82,100.67,100.82,53464.0,93.4974,93.5623,93.4231,93.5623,53464.0
2016-05-13 13:45:00,100.82,100.84,100.7,100.7,57072.0,93.5623,93.5809,93.451,93.451,57072.0
2016-05-13 13:50:00,100.7,100.7,100.53,100.59,98336.0,93.451,93.451,93.2932,93.3489,98336.0
2016-05-13 13:55:00,100.59,100.67,100.59,100.61,62195.0,93.3489,93.4231,93.3489,93.3674,62195.0
2016-05-13 14:00:00,100.61,100.83,100.53,100.81,107260.0,93.3674,93.5716,93.2932,93.553,107260.0
2016-05-13 14:05:00,100.82,100.85,100.76,100.79,66469.0,93.5623,93.5902,93.5066,93.5345,66469.0
2016-05-13 14:10:00,100.79,100.87,100.71,100.81,69486.0,93.5345,93.6087,93.4602,93.553,69486.0
2016-05-13 14:15:00,100.81,100.85,100.78,100.84,68944.0,93.553,93.5902,93.5252,93.5809,68944.0
2016-05-13 14:20:00,100.84,100.84,100.59,100.65,88530.0,93.5809,93.5809,93.3489,93.4046,88530.0
2016-05-13 14:25:00,100.63,100.7,100.59,100.63,57320.0,93.386,93.451,93.3489,93.386,57320.0
2016-05-13 14:30:00,100.63,100.68,100.56,100.66,67611.0,93.386,93.4324,93.321,93.4138,67611.0
2016-05-13 14:35:00,100.65,100.71,100.52,100.55,76408.0,93.4046,93.4602,93.2839,93.3117,76408.0
2016-05-13 14:40:00,100.55,100.56,100.42,100.54,134756.0,93.3117,93.321,93.1911,93.3025,134756.0
2016-05-13 14:45:00,100.55,100.55,100.38,100.43,141747.0,93.3117,93.3117,93.154,93.2004,141747.0
2016-05-13 14:50:00,100.43,100.49,100.41,100.45,107404.0,93.2004,93.2561,93.1818,93.2189,107404.0
2016-05-13 14:55:00,100.44,100.56,100.38,100.49,115165.0,93.2097,93.321,93.154,93.2561,115165.0
2016-05-13 15:00:00,100.49,100.52,100.42,100.52,103301.0,93.2561,93.2839,93.1911,93.2839,103301.0
2016-05-13 15:05:00,100.52,100.55,100.36,100.38,90786.0,93.2839,93.3117,93.1354,93.154,90786.0
2016-05-13 15:10:00,100.38,100.49,100.36,100.43,102468.0,93.154,93.2561,93.1354,93.2004,102468.0
2016-05-13 15:15:00,100.43,100.59,100.42,100.56,151971.0,93.2004,93.3489,93.1911,93.321,151971.0
2016-05-13 15:20:00,100.56,100.67,100.54,100.62,93192.0,93.321,93.4231,93.3025,93.3767,93192.0
2016-05-13 15:25:00,100.61,100.62,100.51,100.52,102408.0,93.3674,93.3767,93.2746,93.2839,102408.0
2016-05-13 15:30:00,100.52,100.58,100.48,100.58,129610.0,93.2839,93.3396,93.2468,93.3396,129610.0
2016-05-13 15:35:00,100.58,100.67,100.56,100.62,128894.0,93.3396,93.4231,93.321,93.3767,128894.0
2016-05-13 15:40:00,100.62,100.67,100.59,100.63,175311.0,93.3767,93.4231,93.3489,93.386,175311.0
2016-05-13 15:45:00,100.65,100.65,100.56,100.61,153279.0,93.4046,93.4046,93.321,93.3674,153279.0
2016-05-13 15:50:00,100.62,100.64,100.57,100.59,223218.0,93.3767,93.3953,93.3303,93.3489,223218.0
2016-05-13 15:55:00,100.59,100.61,100.5,100.53,331130.0,93.3489,93.3674,93.2653,93.2932,331130.0
2016-05-16 09:30:00,100.41,100.51,99.8,99.91,377018.0,93.1818,93.2746,92.6157,92.7178,377018.0
2016-05-16 09:35:00,99.96,100.31,99.96,100.15,120744.0,92.7642,93.089,92.7642,92.9405,120744.0
2016-05-16 09:40:00,100.13,100.45,99.93,99.98,159098.0,92.922,93.2189,92.7364,92.7828,159098.0
2016-05-16 09:45:00,99.98,100.06,99.89,99.89,185350.0,92.7828,92.857,92.6993,92.6993,185350.0
2016-05-16 09:50:00,99.89,99.98,99.69,99.78,214056.0,92.6993,92.7828,92.5137,92.5972,214056.0
2016-05-16 09:55:00,99.77,100.08,99.69,99.98,131791.0,92.5879,92.8756,92.5137,92.7828,131791.0
2016-05-16 10:00:00,99.99,100.1,99.9,99.91,119402.0,92.7921,92.8941,92.7085,92.7178,119402.0
2016-05-16 10:05:00,99.91,100.02,99.76,99.94,184061.0,92.7178,92.8199,92.5786,92.7457,184061.0
2016-05-16 10:10:00,99.95,100.07,99.84,99.87,152051.0,92.7549,92.8663,92.6529,92.6807,152051.0
2016-05-16 10:15:00,99.87,99.87,99.72,99.8,190335.0,92.6807,92.6807,92.5415,92.6157,190335.0
2016-05-16 10:20:00,99.8,99.81,99.71,99.77,133382.0,92.6157,92.625,92.5322,92.5879,133382.0
2016-05-16 10:25:00,99.77,99.83,99.59,99.62,122161.0,92.5879,92.6436,92.4209,92.4487,122161.0
2016-05-16 10:30:00,99.62,99.73,99.54,99.62,90106.0,92.4487,92.5508,92.3745,92.4487,90106.0
2016-05-16 10:35:00,99.62,99.75,99.61,99.65,95417.0,92.4487,92.5693,92.4394,92.4765,95417.0
2016-05-16 10:40:00,99.65,99.67,99.37,99.39,146433.0,92.4765,92.4951,92.2167,92.2353,146433.0
2016-05-16 10:45:00,99.4,99.56,99.38,99.47,59229.0,92.2445,92.393,92.226,92.3095,59229.0
2016-05-16 10:50:00,99.47,99.57,99.41,99.55,97340.0,92.3095,92.4023,92.2538,92.3837,97340.0
2016-05-16 10:55:00,99.56,99.63,99.53,99.56,206720.0,92.393,92.458,92.3652,92.393,206720.0
2016-05-16 11:00:00,99.56,99.87,99.56,99.78,198510.0,92.393,92.6807,92.393,92.5972,198510.0
2016-05-16 11:05:00,99.78,100.03,99.78,99.89,154588.0,92.5972,92.8292,92.5972,92.6993,154588.0
2016-05-16 11:10:00,99.9,100.0,99.88,99.97,163388.0,92.7085,92.8013,92.69,92.7735,163388.0
2016-05-16 11:15:00,99.98,100.01,99.94,99.98,78058.0,92.7828,92.8106,92.7457,92.7828,78058.0
2016-05-16 11:20:00,99.97,99.97,99.91,99.96,79337.0,92.7735,92.7735,92.7178,92.7642,79337.0
2016-05-16 11:25:00,99.96,100.04,99.91,100.04,103838.0,92.7642,92.8385,92.7178,92.8385,103838.0
2016-05-16 11:30:00,100.03,100.13,100.02,100.1,77979.0,92.8292,92.922,92.8199,92.8941,77979.0
2016-05-16 11:35:00,100.11,100.24,100.09,100.24,87539.0,92.9034,93.0241,92.8849,93.0241,87539.0
2016-05-16 11:40:00,100.24,100.35,100.23,100.32,133416.0,93.0241,93.1261,93.0148,93.0983,133416.0
2016-05-16 11:45:00,100.31,100.35,100.3,100.35,66970.0,93.089,93.1261,93.0797,93.1261,66970.0
2016-05-16 11:50:00,100.34,100.36,100.25,100.29,114954.0,93.1169,93.1354,93.0333,93.0705,114954.0
2016-05-16 11:55:00,100.3,100.4,100.29,100.39,65478.0,93.0797,93.1725,93.0705,93.1633,65478.0
2016-05-16 12:00:00,100.39,100.39,100.29,100.33,61670.0,93.1633,93.1633,93.0705,93.1076,61670.0
2016-05-16 12:05:00,100.33,100.4,100.31,100.32,64300.0,93.1076,93.1725,93.089,93.0983,64300.0
2016-05-16 12:10:00,100.32,100.41,100.32,100.39,110359.0,93.0983,93.1818,93.0983,93.1633,110359.0
2016-05-16 12:15:00,100.38,100.45,100.37,100.39,61675.0,93.154,93.2189,93.1447,93.1633,61675.0
2016-05-16 12:20:00,100.39,100.4,100.28,100.3,76346.0,93.1633,93.1725,93.0612,93.0797,76346.0
2016-05-16 12:25:00,100.31,100.31,100.2,100.22,92384.0,93.089,93.089,92.9869,93.0055,92384.0
2016-05-16 12:30:00,100.22,100.3,100.14,100.17,56519.0,93.0055,93.0797,92.9313,92.9591,56519.0
2016-05-16 12:35:00,100.17,100.19,100.04,100.1,86649.0,92.9591,92.9777,92.8385,92.8941,86649.0
2016-05-16 12:40:00,100.11,100.22,100.11,100.19,54915.0,92.9034,93.0055,92.9034,92.9777,54915.0
2016-05-16 12:45:00,100.19,100.24,100.17,100.18,40646.0,92.9777,93.0241,92.9591,92.9684,40646.0
2016-05-16 12:50:00,100.18,100.24,100.18,100.19,46783.0,92.9684,93.0241,92.9684,92.9777,46783.0
2016-05-16 12:55:00,100.19,100.22,100.18,100.21,33143.0,92.9777,93.0055,92.9684,92.9962,33143.0
2016-05-16 13:00:00,100.21,100.29,100.21,100.23,72568.0,92.9962,93.0705,92.9962,93.0148,72568.0
2016-05-16 13:05:00,100.24,100.24,100.16,100.18,47194.0,93.0241,93.0241,92.9498,92.9684,47194.0
2016-05-16 13:10:00,100.17,100.26,100.17,100.21,38477.0,92.9591,93.0426,92.9591,92.9962,38477.0
2016-05-16 13:15:00,100.2,100.3,100.2,100.25,39588.0,92.9869,93.0797,92.9869,93.0333,39588.0
2016-05-16 13:20:00,100.24,100.25,100.18,100.19,29237.0,93.0241,93.0333,92.9684,92.9777,29237.0
2016-05-16 13:25:00,100.19,100.28,100.19,100.21,35100.0,92.9777,93.0612,92.9777,92.9962,35100.0
2016-05-16 13:30:00,100.22,100.24,100.15,100.17,63541.0,93.0055,93.0241,92.9405,92.9591,63541.0
2016-05-16 13:35:00,100.17,100.23,100.16,100.2,48454.0,92.9591,93.0148,92.9498,92.9869,48454.0
2016-05-16 13:40:00,100.21,100.24,100.15,100.19,44935.0,92.9962,93.0241,92.9405,92.9777,44935.0
2016-05-16 13:45:00,100.19,100.22,100.13,100.16,67283.0,92.9777,93.0055,92.922,92.9498,67283.0
2016-05-16 13:50:00,100.16,100.2,100.14,100.14,40859.0,92.9498,92.9869,92.9313,92.9313,40859.0
2016-05-16 13:55:00,100.15,100.22,100.14,100.16,63684.0,92.9405,93.0055,92.9313,92.9498,63684.0
2016-05-16 14:00:00,100.15,100.36,100.15,100.32,76921.0,92.9405,93.1354,92.9405,93.0983,76921.0
2016-05-16 14:05:00,100.32,100.38,100.32,100.33,59966.0,93.0983,93.154,93.0983,93.1076,59966.0
2016-05-16 14:10:00,100.34,100.43,100.34,100.39,59196.0,93.1169,93.2004,93.1169,93.1633,59196.0
2016-05-16 14:15:00,100.38,100.43,100.38,100.4,47915.0,93.154,93.2004,93.154,93.1725,47915.0
2016-05-16 14:20:00,100.41,100.45,100.39,100.43,47927.0,93.1818,93.2189,93.1633,93.2004,47927.0
2016-05-16 14:25:00,100.44,100.44,100.33,100.34,82588.0,93.2097,93.2097,93.1076,93.1169,82588.0
2016-05-16 14:30:00,100.33,100.36,100.32,100.34,58998.0,93.1076,93.1354,93.0983,93.1169,58998.0
2016-05-16 14:35:00,100.34,100.37,100.3,100.34,63607.0,93.1169,93.1447,93.0797,93.1169,63607.0
2016-05-16 14:40:00,100.34,100.41,100.33,100.35,53570.0,93.1169,93.1818,93.1076,93.1261,53570.0
2016-05-16 14:45:00,100.36,100.41,100.34,100.36,64382.0,93.1354,93.1818,93.1169,93.1354,64382.0
2016-05-16 14:50:00,100.37,100.4,100.33,100.37,56490.0,93.1447,93.1725,93.1076,93.1447,56490.0
2016-05-16 14:55:00,100.37,100.55,100.37,100.53,101968.0,93.1447,93.3117,93.1447,93.2932,101968.0
2016-05-16 15:00:00,100.53,100.65,100.49,100.57,86226.0,93.2932,93.4046,93.2561,93.3303,86226.0
2016-05-16 15:05:00,100.57,100.67,100.55,100.67,61586.0,93.3303,93.4231,93.3117,93.4231,61586.0
2016-05-16 15:10:00,100.67,100.67,100.6,100.62,41875.0,93.4231,93.4231,93.3582,93.3767,41875.0
2016-05-16 15:15:00,100.62,100.64,100.57,100.64,64048.0,93.3767,93.3953,93.3303,93.3953,64048.0
2016-05-16 15:20:00,100.64,100.65,100.6,100.64,50587.0,93.3953,93.4046,93.3582,93.3953,50587.0
2016-05-16 15:25:00,100.64,100.64,100.58,100.61,65421.0,93.3953,93.3953,93.3396,93.3674,65421.0
2016-05-16 15:30:00,100.61,100.61,100.44,100.45,111207.0,93.3674,93.3674,93.2097,93.2189,111207.0
2016-05-16 15:35:00,100.45,100.54,100.44,100.54,81749.0,93.2189,93.3025,93.2097,93.3025,81749.0
2016-05-16 15:40:00,100.54,100.56,100.5,100.53,122817.0,93.3025,93.321,93.2653,93.2932,122817.0
2016-05-16 15:45:00,100.53,100.56,100.42,100.5,116867.0,93.2932,93.321,93.1911,93.2653,116867.0
2016-05-16 15:50:00,100.49,100.49,100.39,100.4,158161.0,93.2561,93.2561,93.1633,93.1725,158161.0
2016-05-16 15:55:00,100.4,100.44,100.35,100.39,271731.0,93.1725,93.2097,93.1261,93.1633,271731.0
2016-05-17 09:30:00,100.79,101.29,100.62,100.74,359441.0,93.5345,93.9985,93.3767,93.4881,359441.0
2016-05-17 09:35:00,100.73,100.73,100.21,100.25,152439.0,93.4788,93.4788,92.9962,93.0333,152439.0
2016-05-17 09:40:00,100.22,100.45,100.12,100.34,96858.0,93.0055,93.2189,92.9127,93.1169,96858.0
2016-05-17 09:45:00,100.35,100.69,100.25,100.69,75067.0,93.1261,93.4417,93.0333,93.4417,75067.0
2016-05-17 09:50:00,100.64,100.76,100.51,100.73,74183.0,93.3953,93.5066,93.2746,93.4788,74183.0
2016-05-17 09:55:00,100.75,101.06,100.69,100.94,61172.0,93.4974,93.785,93.4417,93.6737,61172.0
2016-05-17 10:00:00,100.95,100.98,100.71,100.73,83905.0,93.683,93.7108,93.4602,93.4788,83905.0
2016-05-17 10:05:00,100.7,100.74,100.6,100.7,55217.0,93.451,93.4881,93.3582,93.451,55217.0
2016-05-17 10:10:00,100.71,100.76,100.64,100.72,43640.0,93.4602,93.5066,93.3953,93.4695,43640.0
2016-05-17 10:15:00,100.72,101.03,100.72,101.0,87257.0,93.4695,93.7572,93.4695,93.7294,87257.0
2016-05-17 10:20:00,101.0,101.17,100.95,101.12,100534.0,93.7294,93.8871,93.683,93.8407,100534.0
2016-05-17 10:25:00,101.15,101.17,101.03,101.03,67383.0,93.8686,93.8871,93.7572,93.7572,67383.0
2016-05-17 10:30:00,101.01,101.04,100.86,100.92,82335.0,93.7386,93.7665,93.5994,93.6551,82335.0
2016-05-17 10:35:00,100.93,101.07,100.9,101.05,76918.0,93.6644,93.7943,93.6366,93.7758,76918.0
2016-05-17 10:40:00,101.06,101.2,101.04,101.19,59002.0,93.785,93.915,93.7665,93.9057,59002.0
2016-05-17 10:45:00,101.18,101.22,101.05,101.15,68028.0,93.8964,93.9335,93.7758,93.8686,68028.0
2016-05-17 10:50:00,101.14,101.19,101.06,101.17,80343.0,93.8593,93.9057,93.785,93.8871,80343.0
2016-05-17 10:55:00,101.18,101.21,101.11,101.16,62410.0,93.8964,93.9242,93.8314,93.8778,62410.0
2016-05-17 11:00:00,101.17,101.17,100.94,101.05,99224.0,93.8871,93.8871,93.6737,93.7758,99224.0
2016-05-17 11:05:00,101.06,101.06,100.78,100.79,83043.0,93.785,93.785,93.5252,93.5345,83043.0
2016-05-17 11:10:00,100.8,100.81,100.68,100.79,73146.0,93.5438,93.553,93.4324,93.5345,73146.0
2016-05-17 11:15:00,100.8,100.95,100.79,100.91,64169.0,93.5438,93.683,93.5345,93.6458,64169.0
2016-05-17 11:20:00,100.91,101.03,100.9,100.99,49012.0,93.6458,93.7572,93.6366,93.7201,49012.0
2016-05-17 11:25:00,100.99,100.99,100.8,100.81,44404.0,93.7201,93.7201,93.5438,93.553,44404.0
2016-05-17 11:30:00,100.82,100.94,100.8,100.9,36469.0,93.5623,93.6737,93.5438,93.6366,36469.0
2016-05-17 11:35:00,100.91,101.03,100.9,101.0,37729.0,93.6458,93.7572,93.6366,93.7294,37729.0
2016-05-17 11:40:00,101.01,101.04,100.92,100.97,46497.0,93.7386,93.7665,93.6551,93.7015,46497.0
2016-05-17 11:45:00,100.98,101.14,100.98,101.1,82923.0,93.7108,93.8593,93.7108,93.8222,82923.0
2016-05-17 11:50:00,101.1,101.13,100.95,101.03,73498.0,93.8222,93.85,93.683,93.7572,73498.0
2016-05-17 11:55:00,101.02,101.09,101.02,101.07,35281.0,93.7479,93.8129,93.7479,93.7943,35281.0
2016-05-17 12:00:00,101.06,101.08,100.98,101.01,45123.0,93.785,93.8036,93.7108,93.7386,45123.0
2016-05-17 12:05:00,101.0,101.05,100.94,100.96,29609.0,93.7294,93.7758,93.6737,93.6922,29609.0
2016-05-17 12:10:00,100.96,100.98,100.93,100.95,50113.0,93.6922,93.7108,93.6644,93.683,50113.0
2016-05-17 12:15:00,100.97,100.97,100.78,100.83,43035.0,93.7015,93.7015,93.5252,93.5716,43035.0
2016-05-17 12:20:00,100.84,100.84,100.79,100.82,32660.0,93.5809,93.5809,93.5345,93.5623,32660.0
2016-05-17 12:25:00,100.82,100.89,100.75,100.88,35114.0,93.5623,93.6273,93.4974,93.618,35114.0
2016-05-17 12:30:00,100.88,100.9,100.82,100.89,47171.0,93.618,93.6366,93.5623,93.6273,47171.0
2016-05-17 12:35:00,100.88,100.9,100.81,100.88,38529.0,93.618,93.6366,93.553,93.618,38529.0
2016-05-17 12:40:00,100.89,100.9,100.78,100.8,23541.0,93.6273,93.6366,93.5252,93.5438,23541.0
2016-05-17 12:45:00,100.8,100.8,100.7,100.73,33592.0,93.5438,93.5438,93.451,93.4788,33592.0
2016-05-17 12:50:00,100.72,100.83,100.71,100.76,34133.0,93.4695,93.5716,93.4602,93.5066,34133.0
2016-05-17 12:55:00,100.76,100.76,100.64,100.72,52460.0,93.5066,93.5066,93.3953,93.4695,52460.0
2016-05-17 13:00:00,100.72,100.76,100.67,100.67,61355.0,93.4695,93.5066,93.4231,93.4231,61355.0
2016-05-17 13:05:00,100.68,100.77,100.67,100.74,33752.0,93.4324,93.5159,93.4231,93.4881,33752.0
2016-05-17 13:10:00,100.74,100.74,100.66,100.71,46784.0,93.4881,93.4881,93.4138,93.4602,46784.0
2016-05-17 13:15:00,100.71,100.76,100.7,100.76,36356.0,93.4602,93.5066,93.451,93.5066,36356.0
2016-05-17 13:20:00,100.76,100.78,100.72,100.75,28646.0,93.5066,93.5252,93.4695,93.4974,28646.0
2016-05-17 13:25:00,100.75,100.83,100.73,100.75,30443.0,93.4974,93.5716,93.4788,93.4974,30443.0
2016-05-17 13:30:00,100.76,100.85,100.75,100.83,26841.0,93.5066,93.5902,93.4974,93.5716,26841.0
2016-05-17 13:35:00,100.83,100.85,100.77,100.78,31370.0,93.5716,93.5902,93.5159,93.5252,31370.0
2016-05-17 13:40:00,100.77,100.81,100.7,100.71,46448.0,93.5159,93.553,93.451,93.4602,46448.0
2016-05-17 13:45:00,100.72,100.73,100.67,100.68,47276.0,93.4695,93.4788,93.4231,93.4324,47276.0
2016-05-17 13:50:00,100.68,100.69,100.63,100.66,66574.0,93.4324,93.4417,93.386,93.4138,66574.0
2016-05-17 13:55:00,100.66,100.67,100.44,100.44,152178.0,93.4138,93.4231,93.2097,93.2097,152178.0
2016-05-17 14:00:00,100.45,100.52,100.42,100.44,54081.0,93.2189,93.2839,93.1911,93.2097,54081.0
2016-05-17 14:05:00,100.44,100.5,100.26,100.26,180239.0,93.2097,93.2653,93.0426,93.0426,180239.0
2016-05-17 14:10:00,100.25,100.28,100.16,100.26,81788.0,93.0333,93.0612,92.9498,93.0426,81788.0
2016-05-17 14:15:00,100.25,100.26,100.0,100.01,108624.0,93.0333,93.0426,92.8013,92.8106,108624.0
2016-05-17 14:20:00,100.01,100.02,99.86,99.9,144156.0,92.8106,92.8199,92.6714,92.7085,144156.0
2016-05-17 14:25:00,99.89,99.89,99.7,99.81,153193.0,92.6993,92.6993,92.5229,92.625,153193.0
2016-05-17 14:30:00,99.8,99.85,99.75,99.75,99875.0,92.6157,92.6621,92.5693,92.5693,99875.0
2016-05-17 14:35:00,99.75,99.77,99.69,99.7,156889.0,92.5693,92.5879,92.5137,92.5229,156889.0
2016-05-17 14:40:00,99.7,99.92,99.7,99.91,73656.0,92.5229,92.7271,92.5229,92.7178,73656.0
2016-05-17 14:45:00,99.91,99.97,99.89,99.93,65413.0,92.7178,92.7735,92.6993,92.7364,65413.0
2016-05-17 14:50:00,99.93,99.98,99.78,99.85,64174.0,92.7364,92.7828,92.5972,92.6621,64174.0
2016-05-17 14:55:00,99.84,99.85,99.7,99.77,77107.0,92.6529,92.6621,92.5229,92.5879,77107.0
2016-05-17 15:00:00,99.77,99.83,99.7,99.82,114506.0,92.5879,92.6436,92.5229,92.6343,114506.0
2016-05-17 15:05:00,99.83,99.92,99.79,99.89,150950.0,92.6436,92.7271,92.6065,92.6993,150950.0
2016-05-17 15:10:00,99.89,99.91,99.8,99.83,100997.0,92.6993,92.7178,92.6157,92.6436,100997.0
2016-05-17 15:15:00,99.84,99.84,99.73,99.73,173137.0,92.6529,92.6529,92.5508,92.5508,173137.0
2016-05-17 15:20:00,99.73,99.8,99.7,99.75,70274.0,92.5508,92.6157,92.5229,92.5693,70274.0
2016-05-17 15:25:00,99.74,99.75,99.55,99.61,112548.0,92.5601,92.5693,92.3837,92.4394,112548.0
2016-05-17 15:30:00,99.6,99.76,99.6,99.75,142967.0,92.4301,92.5786,92.4301,92.5693,142967.0
2016-05-17 15:35:00,99.74,99.9,99.74,99.9,141142.0,92.5601,92.7085,92.5601,92.7085,141142.0
2016-05-17 15:40:00,99.89,99.91,99.73,99.76,172599.0,92.6993,92.7178,92.5508,92.5786,172599.0
2016-05-17 15:45:00,99.77,99.79,99.64,99.65,257034.0,92.5879,92.6065,92.4673,92.4765,257034.0
2016-05-17 15:50:00,99.66,99.82,99.65,99.82,172768.0,92.4858,92.6343,92.4765,92.6343,172768.0
2016-05-17 15:55:00,99.82,99.96,99.8,99.92,426959.0,92.6343,92.7642,92.6157,92.7271,426959.0
2016-05-18 09:30:00,99.59,99.66,99.32,99.51,164452.0,92.4209,92.4858,92.1703,92.3466,164452.0
2016-05-18 09:35:00,99.5,99.54,99.37,99.5,140932.0,92.3373,92.3745,92.2167,92.3373,140932.0
2016-05-18 09:40:00,99.48,99.53,99.4,99.47,157888.0,92.3188,92.3652,92.2445,92.3095,157888.0
2016-05-18 09:45:00,99.46,99.48,99.14,99.19,188359.0,92.3002,92.3188,92.0033,92.0497,188359.0
2016-05-18 09:50:00,99.19,99.38,99.17,99.27,154247.0,92.0497,92.226,92.0311,92.1239,154247.0
2016-05-18 09:55:00,99.25,99.34,99.23,99.25,66846.0,92.1053,92.1889,92.0868,92.1053,66846.0
2016-05-18 10:00:00,99.25,99.3,99.19,99.22,75057.0,92.1053,92.1517,92.0497,92.0775,75057.0
2016-05-18 10:05:00,99.23,99.3,99.22,99.29,105045.0,92.0868,92.1517,92.0775,92.1425,105045.0
2016-05-18 10:10:00,99.3,99.49,99.29,99.41,86892.0,92.1517,92.3281,92.1425,92.2538,86892.0
2016-05-18 10:15:00,99.41,99.49,99.28,99.34,144812.0,92.2538,92.3281,92.1332,92.1889,144812.0
2016-05-18 10:20:00,99.34,99.51,99.33,99.51,139077.0,92.1889,92.3466,92.1796,92.3466,139077.0
2016-05-18 10:25:00,99.52,99.71,99.5,99.7,109570.0,92.3559,92.5322,92.3373,92.5229,109570.0
2016-05-18 10:30:00,99.7,99.77,99.66,99.75,80956.0,92.5229,92.5879,92.4858,92.5693,80956.0
2016-05-18 10:35:00,99.76,99.77,99.62,99.65,90480.0,92.5786,92.5879,92.4487,92.4765,90480.0
2016-05-18 10:40:00,99.63,99.64,99.58,99.61,33359.0,92.458,92.4673,92.4116,92.4394,33359.0
2016-05-18 10:45:00,99.6,99.66,99.58,99.64,32515.0,92.4301,92.4858,92.4116,92.4673,32515.0
2016-05-18 10:50:00,99.63,99.67,99.31,99.31,96882.0,92.458,92.4951,92.161,92.161,96882.0
2016-05-18 10:55:00,99.33,99.33,98.9,98.98,350822.0,92.1796,92.1796,91.7805,91.8548,350822.0
2016-05-18 11:00:00,98.98,99.21,98.98,99.18,104101.0,91.8548,92.0682,91.8548,92.0404,104101.0
2016-05-18 11:05:00,99.18,99.26,99.04,99.1,99107.0,92.0404,92.1146,91.9104,91.9661,99107.0
2016-05-18 11:10:00,99.1,99.11,98.99,99.07,111978.0,91.9661,91.9754,91.864,91.9383,111978.0
2016-05-18 11:15:00,99.08,99.16,99.04,99.11,77653.0,91.9476,92.0218,91.9104,91.9754,77653.0
2016-05-18 11:20:00,99.11,99.13,98.99,99.02,129262.0,91.9754,91.994,91.864,91.8919,129262.0
2016-05-18 11:25:00,99.01,99.11,98.99,99.09,82238.0,91.8826,91.9754,91.864,91.9569,82238.0
2016-05-18 11:30:00,99.1,99.13,99.0,99.1,69631.0,91.9661,91.994,91.8733,91.9661,69631.0
2016-05-18 11:35:00,99.09,99.22,99.08,99.21,58201.0,91.9569,92.0775,91.9476,92.0682,58201.0
2016-05-18 11:40:00,99.2,99.31,99.2,99.28,78799.0,92.0589,92.161,92.0589,92.1332,78799.0
2016-05-18 11:45:00,99.28,99.28,99.11,99.17,80379.0,92.1332,92.1332,91.9754,92.0311,80379.0
2016-05-18 11:50:00,99.17,99.28,99.09,99.12,59196.0,92.0311,92.1332,91.9569,91.9847,59196.0
2016-05-18 11:55:00,99.11,99.12,99.0,99.01,69306.0,91.9754,91.9847,91.8733,91.8826,69306.0
2016-05-18 12:00:00,99.01,99.05,98.99,99.03,77103.0,91.8826,91.9197,91.864,91.9012,77103.0
2016-05-18 12:05:00,99.04,99.05,99.0,99.01,47358.0,91.9104,91.9197,91.8733,91.8826,47358.0
2016-05-18 12:10:00,99.02,99.04,99.0,99.02,27463.0,91.8919,91.9104,91.8733,91.8919,27463.0
2016-05-18 12:15:00,99.01,99.06,99.0,99.01,43089.0,91.8826,91.929,91.8733,91.8826,43089.0
2016-05-18 12:20:00,99.01,99.07,99.0,99.07,41967.0,91.8826,91.9383,91.8733,91.9383,41967.0
2016-05-18 12:25:00,99.06,99.06,98.91,98.92,82434.0,91.929,91.929,91.7898,91.7991,82434.0
2016-05-18 12:30:00,98.93,99.08,98.93,99.06,38922.0,91.8084,91.9476,91.8084,91.929,38922.0
2016-05-18 12:35:00,99.05,99.1,99.01,99.07,45511.0,91.9197,91.9661,91.8826,91.9383,45511.0
2016-05-18 12:40:00,99.07,99.08,99.01,99.05,27603.0,91.9383,91.9476,91.8826,91.9197,27603.0
2016-05-18 12:45:00,99.05,99.05,99.0,99.01,28740.0,91.9197,91.9197,91.8733,91.8826,28740.0
2016-05-18 12:50:00,99.01,99.1,98.99,99.1,54190.0,91.8826,91.9661,91.864,91.9661,54190.0
2016-05-18 12:55:00,99.1,99.18,99.06,99.18,53287.0,91.9661,92.0404,91.929,92.0404,53287.0
2016-05-18 13:00:00,99.18,99.34,99.18,99.31,102166.0,92.0404,92.1889,92.0404,92.161,102166.0
2016-05-18 13:05:00,99.31,99.35,99.31,99.32,38721.0,92.161,92.1981,92.161,92.1703,38721.0
2016-05-18 13:10:00,99.33,99.35,99.28,99.32,34923.0,92.1796,92.1981,92.1332,92.1703,34923.0
2016-05-18 13:15:00,99.32,99.38,99.32,99.36,50344.0,92.1703,92.226,92.1703,92.2074,50344.0
2016-05-18 13:20:00,99.37,99.54,99.35,99.51,58775.0,92.2167,92.3745,92.1981,92.3466,58775.0
2016-05-18 13:25:00,99.52,99.52,99.43,99.43,48926.0,92.3559,92.3559,92.2724,92.2724,48926.0
2016-05-18 13:30:00,99.44,99.49,99.31,99.31,70622.0,92.2817,92.3281,92.161,92.161,70622.0
2016-05-18 13:35:00,99.31,99.44,99.31,99.43,30638.0,92.161,92.2817,92.161,92.2724,30638.0
2016-05-18 13:40:00,99.43,99.48,99.4,99.46,31595.0,92.2724,92.3188,92.2445,92.3002,31595.0
2016-05-18 13:45:00,99.45,99.47,99.39,99.39,28336.0,92.2909,92.3095,92.2353,92.2353,28336.0
2016-05-18 13:50:00,99.39,99.42,99.29,99.3,48731.0,92.2353,92.2631,92.1425,92.1517,48731.0
2016-05-18 13:55:00,99.29,99.35,99.26,99.27,37533.0,92.1425,92.1981,92.1146,92.1239,37533.0
2016-05-18 14:00:00,99.26,99.28,98.9,98.92,167563.0,92.1146,92.1332,91.7805,91.7991,167563.0
2016-05-18 14:05:00,98.92,99.06,98.63,99.05,129813.0,91.7991,91.929,91.53,91.9197,129813.0
2016-05-18 14:10:00,99.02,99.02,98.75,98.76,81413.0,91.8919,91.8919,91.6413,91.6506,81413.0
2016-05-18 14:15:00,98.77,98.88,98.66,98.85,98259.0,91.6599,91.762,91.5578,91.7341,98259.0
2016-05-18 14:20:00,98.84,98.92,98.65,98.91,93809.0,91.7248,91.7991,91.5485,91.7898,93809.0
2016-05-18 14:25:00,98.89,98.9,98.45,98.51,182513.0,91.7712,91.7805,91.3629,91.4186,182513.0
2016-05-18 14:30:00,98.5,98.5,98.36,98.5,73791.0,91.4093,91.4093,91.2794,91.4093,73791.0
2016-05-18 14:35:00,98.51,98.77,98.43,98.71,183111.0,91.4186,91.6599,91.3444,91.6042,183111.0
2016-05-18 14:40:00,98.7,98.91,98.7,98.85,143507.0,91.5949,91.7898,91.5949,91.7341,143507.0
2016-05-18 14:45:00,98.86,98.87,98.74,98.86,58640.0,91.7434,91.7527,91.632,91.7434,58640.0
2016-05-18 14:50:00,98.85,99.02,98.83,98.92,99583.0,91.7341,91.8919,91.7156,91.7991,99583.0
2016-05-18 14:55:00,98.93,98.95,98.82,98.9,62887.0,91.8084,91.8269,91.7063,91.7805,62887.0
2016-05-18 15:00:00,98.91,99.17,98.9,99.09,63518.0,91.7898,92.0311,91.7805,91.9569,63518.0
2016-05-18 15:05:00,99.1,99.18,99.01,99.06,80135.0,91.9661,92.0404,91.8826,91.929,80135.0
2016-05-18 15:10:00,99.07,99.09,98.84,98.99,107398.0,91.9383,91.9569,91.7248,91.864,107398.0
2016-05-18 15:15:00,98.99,99.01,98.86,99.0,168804.0,91.864,91.8826,91.7434,91.8733,168804.0
2016-05-18 15:20:00,99.0,99.0,98.83,98.89,88966.0,91.8733,91.8733,91.7156,91.7712,88966.0
2016-05-18 15:25:00,98.9,98.95,98.84,98.85,110225.0,91.7805,91.8269,91.7248,91.7341,110225.0
2016-05-18 15:30:00,98.84,99.03,98.84,98.94,151262.0,91.7248,91.9012,91.7248,91.8176,151262.0
2016-05-18 15:35:00,98.94,98.95,98.84,98.84,171682.0,91.8176,91.8269,91.7248,91.7248,171682.0
2016-05-18 15:40:00,98.85,98.9,98.84,98.9,131579.0,91.7341,91.7805,91.7248,91.7805,131579.0
2016-05-18 15:45:00,98.9,98.92,98.86,98.88,298392.0,91.7805,91.7991,91.7434,91.762,298392.0
2016-05-18 15:50:00,98.89,98.91,98.86,98.9,203680.0,91.7712,91.7898,91.7434,91.7805,203680.0
2016-05-18 15:55:00,98.9,98.99,98.88,98.98,505027.0,91.7805,91.864,91.762,91.8548,505027.0
2016-05-19 09:30:00,98.58,98.61,97.85,97.98,452288.0,91.4836,91.5114,90.8061,90.9268,452288.0
2016-05-19 09:35:00,97.97,98.2,97.9,98.18,150885.0,90.9175,91.1309,90.8525,91.1124,150885.0
2016-05-19 09:40:00,98.16,98.34,98.1,98.32,152715.0,91.0938,91.2608,91.0381,91.2423,152715.0
2016-05-19 09:45:00,98.29,98.31,97.97,98.01,128326.0,91.2144,91.233,90.9175,90.9546,128326.0
2016-05-19 09:50:00,98.01,98.05,97.83,97.9,122422.0,90.9546,90.9917,90.7876,90.8525,122422.0
2016-05-19 09:55:00,97.9,97.9,97.6,97.6,167919.0,90.8525,90.8525,90.5741,90.5741,167919.0
2016-05-19 10:00:00,97.59,98.0,97.51,98.0,159566.0,90.5648,90.9453,90.4906,90.9453,159566.0
2016-05-19 10:05:00,98.0,98.19,97.95,98.07,143568.0,90.9453,91.1216,90.8989,91.0103,143568.0
2016-05-19 10:10:00,98.07,98.07,97.73,97.74,149225.0,91.0103,91.0103,90.6948,90.704,149225.0
2016-05-19 10:15:00,97.74,97.81,97.68,97.72,78159.0,90.704,90.769,90.6484,90.6855,78159.0
2016-05-19 10:20:00,97.72,97.93,97.64,97.89,114077.0,90.6855,90.8804,90.6112,90.8432,114077.0
2016-05-19 10:25:00,97.89,98.07,97.88,98.0,125119.0,90.8432,91.0103,90.834,90.9453,125119.0
2016-05-19 10:30:00,98.0,98.08,97.93,98.05,80196.0,90.9453,91.0196,90.8804,90.9917,80196.0
2016-05-19 10:35:00,98.05,98.07,97.85,97.88,115091.0,90.9917,91.0103,90.8061,90.834,115091.0
2016-05-19 10:40:00,97.88,98.2,97.8,98.17,96094.0,90.834,91.1309,90.7597,91.1031,96094.0
2016-05-19 10:45:00,98.18,98.25,98.07,98.19,102867.0,91.1124,91.1773,91.0103,91.1216,102867.0
2016-05-19 10:50:00,98.19,98.19,97.94,98.01,143745.0,91.1216,91.1216,90.8896,90.9546,143745.0
2016-05-19 10:55:00,98.02,98.11,97.84,97.85,77743.0,90.9639,91.0474,90.7968,90.8061,77743.0
2016-05-19 11:00:00,97.86,97.97,97.86,97.89,65456.0,90.8154,90.9175,90.8154,90.8432,65456.0
2016-05-19 11:05:00,97.89,97.89,97.8,97.83,69038.0,90.8432,90.8432,90.7597,90.7876,69038.0
2016-05-19 11:10:00,97.82,97.86,97.7,97.71,93862.0,90.7783,90.8154,90.6669,90.6762,93862.0
2016-05-19 11:15:00,97.72,97.92,97.72,97.87,86257.0,90.6855,90.8711,90.6855,90.8247,86257.0
2016-05-19 11:20:00,97.87,97.94,97.77,97.92,51179.0,90.8247,90.8896,90.7319,90.8711,51179.0
2016-05-19 11:25:00,97.91,98.02,97.83,97.91,62635.0,90.8618,90.9639,90.7876,90.8618,62635.0
2016-05-19 11:30:00,97.9,97.91,97.81,97.85,53781.0,90.8525,90.8618,90.769,90.8061,53781.0
2016-05-19 11:35:00,97.85,97.91,97.8,97.88,53537.0,90.8061,90.8618,90.7597,90.834,53537.0
2016-05-19 11:40:00,97.88,97.99,97.88,97.97,58224.0,90.834,90.936,90.834,90.9175,58224.0
2016-05-19 11:45:00,97.97,98.1,97.91,98.09,76077.0,90.9175,91.0381,90.8618,91.0288,76077.0
2016-05-19 11:50:00,98.08,98.11,97.97,97.98,53274.0,91.0196,91.0474,90.9175,90.9268,53274.0
2016-05-19 11:55:00,97.98,98.22,97.96,98.18,94835.0,90.9268,91.1495,90.9082,91.1124,94835.0
2016-05-19 12:00:00,98.17,98.28,98.14,98.27,64936.0,91.1031,91.2052,91.0752,91.1959,64936.0
2016-05-19 12:05:00,98.27,98.32,98.24,98.27,54169.0,91.1959,91.2423,91.168,91.1959,54169.0
2016-05-19 12:10:00,98.27,98.3,98.24,98.28,24396.0,91.1959,91.2237,91.168,91.2052,24396.0
2016-05-19 12:15:00,98.29,98.34,98.25,98.3,36542.0,91.2144,91.2608,91.1773,91.2237,36542.0
2016-05-19 12:20:00,98.29,98.34,98.26,98.27,64772.0,91.2144,91.2608,91.1866,91.1959,64772.0
2016-05-19 12:25:00,98.27,98.28,98.17,98.25,57015.0,91.1959,91.2052,91.1031,91.1773,57015.0
2016-05-19 12:30:00,98.24,98.27,98.14,98.15,49980.0,91.168,91.1959,91.0752,91.0845,49980.0
2016-05-19 12:35:00,98.15,98.2,98.09,98.2,22590.0,91.0845,91.1309,91.0288,91.1309,22590.0
2016-05-19 12:40:00,98.21,98.23,98.12,98.15,27497.0,91.1402,91.1588,91.0567,91.0845,27497.0
2016-05-19 12:45:00,98.15,98.18,98.07,98.11,30370.0,91.0845,91.1124,91.0103,91.0474,30370.0
2016-05-19 12:50:00,98.11,98.14,98.06,98.06,32427.0,91.0474,91.0752,91.001,91.001,32427.0
2016-05-19 12:55:00,98.06,98.2,98.04,98.12,37474.0,91.001,91.1309,90.9824,91.0567,37474.0
2016-05-19 13:00:00,98.13,98.23,98.11,98.2,37106.0,91.066,91.1588,91.0474,91.1309,37106.0
2016-05-19 13:05:00,98.21,98.37,98.19,98.35,49810.0,91.1402,91.2887,91.1216,91.2701,49810.0
2016-05-19 13:10:00,98.35,98.45,98.28,98.43,51473.0,91.2701,91.3629,91.2052,91.3444,51473.0
2016-05-19 13:15:00,98.43,98.45,98.38,98.41,34630.0,91.3444,91.3629,91.298,91.3258,34630.0
2016-05-19 13:20:00,98.42,98.45,98.26,98.3,36797.0,91.3351,91.3629,91.1866,91.2237,36797.0
2016-05-19 13:25:00,98.3,98.35,98.26,98.3,21287.0,91.2237,91.2701,91.1866,91.2237,21287.0
2016-05-19 13:30:00,98.31,98.46,98.31,98.43,30934.0,91.233,91.3722,91.233,91.3444,30934.0
2016-05-19 13:35:00,98.44,98.52,98.44,98.45,49464.0,91.3536,91.4279,91.3536,91.3629,49464.0
2016-05-19 13:40:00,98.45,98.54,98.44,98.48,38062.0,91.3629,91.4464,91.3536,91.3908,38062.0
2016-05-19 13:45:00,98.48,98.52,98.38,98.41,25780.0,91.3908,91.4279,91.298,91.3258,25780.0
2016-05-19 13:50:00,98.41,98.44,98.37,98.39,31270.0,91.3258,91.3536,91.2887,91.3072,31270.0
2016-05-19 13:55:00,98.38,98.44,98.33,98.33,29999.0,91.298,91.3536,91.2516,91.2516,29999.0
2016-05-19 14:00:00,98.34,98.36,98.28,98.28,32197.0,91.2608,91.2794,91.2052,91.2052,32197.0
2016-05-19 14:05:00,98.28,98.42,98.28,98.42,30962.0,91.2052,91.3351,91.2052,91.3351,30962.0
2016-05-19 14:10:00,98.42,98.49,98.41,98.47,32286.0,91.3351,91.4,91.3258,91.3815,32286.0
2016-05-19 14:15:00,98.48,98.51,98.41,98.48,35441.0,91.3908,91.4186,91.3258,91.3908,35441.0
2016-05-19 14:20:00,98.49,98.49,98.36,98.4,36945.0,91.4,91.4,91.2794,91.3165,36945.0
2016-05-19 14:25:00,98.4,98.49,98.35,98.42,69284.0,91.3165,91.4,91.2701,91.3351,69284.0
2016-05-19 14:30:00,98.42,98.44,98.24,98.26,58932.0,91.3351,91.3536,91.168,91.1866,58932.0
2016-05-19 14:35:00,98.27,98.31,98.19,98.23,50682.0,91.1959,91.233,91.1216,91.1588,50682.0
2016-05-19 14:40:00,98.23,98.27,98.16,98.22,35203.0,91.1588,91.1959,91.0938,91.1495,35203.0
2016-05-19 14:45:00,98.22,98.27,98.18,98.2,35558.0,91.1495,91.1959,91.1124,91.1309,35558.0
2016-05-19 14:50:00,98.19,98.21,98.13,98.17,44157.0,91.1216,91.1402,91.066,91.1031,44157.0
2016-05-19 14:55:00,98.18,98.22,98.14,98.16,61276.0,91.1124,91.1495,91.0752,91.0938,61276.0
2016-05-19 15:00:00,98.15,98.34,98.15,98.34,40725.0,91.0845,91.2608,91.0845,91.2608,40725.0
2016-05-19 15:05:00,98.33,98.42,98.32,98.36,34877.0,91.2516,91.3351,91.2423,91.2794,34877.0
2016-05-19 15:10:00,98.36,98.39,98.31,98.36,49047.0,91.2794,91.3072,91.233,91.2794,49047.0
2016-05-19 15:15:00,98.36,98.4,98.29,98.39,62681.0,91.2794,91.3165,91.2144,91.3072,62681.0
2016-05-19 15:20:00,98.39,98.52,98.39,98.44,69329.0,91.3072,91.4279,91.3072,91.3536,69329.0
2016-05-19 15:25:00,98.45,98.47,98.3,98.31,104110.0,91.3629,91.3815,91.2237,91.233,104110.0
2016-05-19 15:30:00,98.31,98.33,98.19,98.2,103984.0,91.233,91.2516,91.1216,91.1309,103984.0
2016-05-19 15:35:00,98.21,98.36,98.2,98.36,66617.0,91.1402,91.2794,91.1309,91.2794,66617.0
2016-05-19 15:40:00,98.36,98.39,98.25,98.27,84028.0,91.2794,91.3072,91.1773,91.1959,84028.0
2016-05-19 15:45:00,98.26,98.44,98.26,98.41,110412.0,91.1866,91.3536,91.1866,91.3258,110412.0
2016-05-19 15:50:00,98.4,98.46,98.38,98.43,136697.0,91.3165,91.3722,91.298,91.3444,136697.0
2016-05-19 15:55:00,98.44,98.46,98.35,98.4,315358.0,91.3536,91.3722,91.2701,91.3165,315358.0
2016-05-20 09:30:00,99.0,99.22,98.77,99.12,591545.0,91.8733,92.0775,91.6599,91.9847,591545.0
2016-05-20 09:35:00,99.13,99.39,99.1,99.33,68889.0,91.994,92.2353,91.9661,92.1796,68889.0
2016-05-20 09:40:00,99.3,99.43,99.13,99.4,120452.0,92.1517,92.2724,91.994,92.2445,120452.0
2016-05-20 09:45:00,99.4,99.43,99.16,99.2,213394.0,92.2445,92.2724,92.0218,92.0589,213394.0
2016-05-20 09:50:00,99.2,99.65,99.2,99.6,168618.0,92.0589,92.4765,92.0589,92.4301,168618.0
2016-05-20 09:55:00,99.59,99.72,99.54,99.72,117793.0,92.4209,92.5415,92.3745,92.5415,117793.0
2016-05-20 10:00:00,99.7,99.76,99.59,99.7,91863.0,92.5229,92.5786,92.4209,92.5229,91863.0
2016-05-20 10:05:00,99.7,99.74,99.58,99.6,104246.0,92.5229,92.5601,92.4116,92.4301,104246.0
2016-05-20 10:10:00,99.59,99.75,99.59,99.72,111075.0,92.4209,92.5693,92.4209,92.5415,111075.0
2016-05-20 10:15:00,99.73,99.74,99.63,99.68,95916.0,92.5508,92.5601,92.458,92.5044,95916.0
2016-05-20 10:20:00,99.68,99.69,99.63,99.66,65887.0,92.5044,92.5137,92.458,92.4858,65887.0
2016-05-20 10:25:00,99.66,99.69,99.61,99.62,71486.0,92.4858,92.5137,92.4394,92.4487,71486.0
2016-05-20 10:30:00,99.62,99.69,99.59,99.67,34696.0,92.4487,92.5137,92.4209,92.4951,34696.0
2016-05-20 10:35:00,99.67,99.75,99.67,99.72,55407.0,92.4951,92.5693,92.4951,92.5415,55407.0
2016-05-20 10:40:00,99.71,99.76,99.7,99.73,48417.0,92.5322,92.5786,92.5229,92.5508,48417.0
2016-05-20 10:45:00,99.73,99.83,99.7,99.71,110511.0,92.5508,92.6436,92.5229,92.5322,110511.0
2016-05-20 10:50:00,99.7,99.74,99.68,99.7,42698.0,92.5229,92.5601,92.5044,92.5229,42698.0
2016-05-20 10:55:00,99.71,99.72,99.59,99.65,57246.0,92.5322,92.5415,92.4209,92.4765,57246.0
2016-05-20 11:00:00,99.65,99.77,99.63,99.76,40562.0,92.4765,92.5879,92.458,92.5786,40562.0
2016-05-20 11:05:00,99.77,99.89,99.75,99.81,91662.0,92.5879,92.6993,92.5693,92.625,91662.0
2016-05-20 11:10:00,99.81,99.82,99.74,99.76,50646.0,92.625,92.6343,92.5601,92.5786,50646.0
2016-05-20 11:15:00,99.77,99.84,99.74,99.81,33088.0,92.5879,92.6529,92.5601,92.625,33088.0
2016-05-20 11:20:00,99.82,99.85,99.71,99.75,45895.0,92.6343,92.6621,92.5322,92.5693,45895.0
2016-05-20 11:25:00,99.75,99.78,99.71,99.76,55457.0,92.5693,92.5972,92.5322,92.5786,55457.0
2016-05-20 11:30:00,99.77,99.81,99.71,99.81,25177.0,92.5879,92.625,92.5322,92.625,25177.0
2016-05-20 11:35:00,99.8,99.86,99.74,99.77,37824.0,92.6157,92.6714,92.5601,92.5879,37824.0
2016-05-20 11:40:00,99.77,99.86,99.76,99.84,28241.0,92.5879,92.6714,92.5786,92.6529,28241.0
2016-05-20 11:45:00,99.84,99.93,99.81,99.9,51468.0,92.6529,92.7364,92.625,92.7085,51468.0
2016-05-20 11:50:00,99.91,99.92,99.74,99.75,45364.0,92.7178,92.7271,92.5601,92.5693,45364.0
2016-05-20 11:55:00,99.75,99.79,99.68,99.71,43190.0,92.5693,92.6065,92.5044,92.5322,43190.0
2016-05-20 12:00:00,99.7,99.71,99.61,99.64,43250.0,92.5229,92.5322,92.4394,92.4673,43250.0
2016-05-20 12:05:00,99.64,99.71,99.64,99.69,34258.0,92.4673,92.5322,92.4673,92.5137,34258.0
2016-05-20 12:10:00,99.68,99.75,99.68,99.71,43434.0,92.5044,92.5693,92.5044,92.5322,43434.0
2016-05-20 12:15:00,99.71,99.74,99.7,99.73,32511.0,92.5322,92.5601,92.5229,92.5508,32511.0
2016-05-20 12:20:00,99.72,99.83,99.72,99.79,41511.0,92.5415,92.6436,92.5415,92.6065,41511.0
2016-05-20 12:25:00,99.79,99.79,99.73,99.74,26928.0,92.6065,92.6065,92.5508,92.5601,26928.0
2016-05-20 12:30:00,99.74,99.75,99.67,99.69,45017.0,92.5601,92.5693,92.4951,92.5137,45017.0
2016-05-20 12:35:00,99.69,99.75,99.68,99.72,29468.0,92.5137,92.5693,92.5044,92.5415,29468.0
2016-05-20 12:40:00,99.71,99.73,99.67,99.71,21206.0,92.5322,92.5508,92.4951,92.5322,21206.0
2016-05-20 12:45:00,99.7,99.73,99.67,99.7,32681.0,92.5229,92.5508,92.4951,92.5229,32681.0
2016-05-20 12:50:00,99.7,99.73,99.68,99.73,18192.0,92.5229,92.5508,92.5044,92.5508,18192.0
2016-05-20 12:55:00,99.72,99.74,99.69,99.74,28537.0,92.5415,92.5601,92.5137,92.5601,28537.0
2016-05-20 13:00:00,99.73,99.81,99.73,99.78,36119.0,92.5508,92.625,92.5508,92.5972,36119.0
2016-05-20 13:05:00,99.78,99.78,99.7,99.73,30029.0,92.5972,92.5972,92.5229,92.5508,30029.0
2016-05-20 13:10:00,99.74,99.79,99.71,99.78,39656.0,92.5601,92.6065,92.5322,92.5972,39656.0
2016-05-20 13:15:00,99.78,99.79,99.7,99.7,31638.0,92.5972,92.6065,92.5229,92.5229,31638.0
2016-05-20 13:20:00,99.71,99.72,99.67,99.68,55991.0,92.5322,92.5415,92.4951,92.5044,55991.0
2016-05-20 13:25:00,99.68,99.69,99.6,99.63,42860.0,92.5044,92.5137,92.4301,92.458,42860.0
2016-05-20 13:30:00,99.62,99.62,99.5,99.58,79719.0,92.4487,92.4487,92.3373,92.4116,79719.0
2016-05-20 13:35:00,99.58,99.61,99.54,99.54,48057.0,92.4116,92.4394,92.3745,92.3745,48057.0
2016-05-20 13:40:00,99.53,99.64,99.52,99.62,34057.0,92.3652,92.4673,92.3559,92.4487,34057.0
2016-05-20 13:45:00,99.62,99.62,99.56,99.57,42045.0,92.4487,92.4487,92.393,92.4023,42045.0
2016-05-20 13:50:00,99.57,99.59,99.55,99.55,41836.0,92.4023,92.4209,92.3837,92.3837,41836.0
2016-05-20 13:55:00,99.55,99.57,99.52,99.56,36991.0,92.3837,92.4023,92.3559,92.393,36991.0
2016-05-20 14:00:00,99.57,99.58,99.47,99.57,43966.0,92.4023,92.4116,92.3095,92.4023,43966.0
2016-05-20 14:05:00,99.56,99.7,99.56,99.68,45301.0,92.393,92.5229,92.393,92.5044,45301.0
2016-05-20 14:10:00,99.67,99.72,99.67,99.68,24037.0,92.4951,92.5415,92.4951,92.5044,24037.0
2016-05-20 14:15:00,99.69,99.72,99.67,99.67,25401.0,92.5137,92.5415,92.4951,92.4951,25401.0
2016-05-20 14:20:00,99.68,99.78,99.65,99.77,34146.0,92.5044,92.5972,92.4765,92.5879,34146.0
2016-05-20 14:25:00,99.78,99.83,99.78,99.81,37762.0,92.5972,92.6436,92.5972,92.625,37762.0
2016-05-20 14:30:00,99.81,99.83,99.74,99.81,38380.0,92.625,92.6436,92.5601,92.625,38380.0
2016-05-20 14:35:00,99.81,99.81,99.73,99.78,35781.0,92.625,92.625,92.5508,92.5972,35781.0
2016-05-20 14:40:00,99.78,99.8,99.75,99.75,31241.0,92.5972,92.6157,92.5693,92.5693,31241.0
2016-05-20 14:45:00,99.75,99.8,99.74,99.76,43288.0,92.5693,92.6157,92.5601,92.5786,43288.0
2016-05-20 14:50:00,99.75,99.76,99.73,99.75,33283.0,92.5693,92.5786,92.5508,92.5693,33283.0
2016-05-20 14:55:00,99.76,99.78,99.69,99.71,45976.0,92.5786,92.5972,92.5137,92.5322,45976.0
2016-05-20 15:00:00,99.71,99.71,99.53,99.53,48180.0,92.5322,92.5322,92.3652,92.3652,48180.0
2016-05-20 15:05:00,99.52,99.54,99.48,99.53,72749.0,92.3559,92.3745,92.3188,92.3652,72749.0
2016-05-20 15:10:00,99.53,99.61,99.52,99.6,66494.0,92.3652,92.4394,92.3559,92.4301,66494.0
2016-05-20 15:15:00,99.6,99.63,99.54,99.56,126616.0,92.4301,92.458,92.3745,92.393,126616.0
2016-05-20 15:20:00,99.55,99.61,99.53,99.55,193113.0,92.3837,92.4394,92.3652,92.3837,193113.0
2016-05-20 15:25:00,99.55,99.61,99.54,99.59,78553.0,92.3837,92.4394,92.3745,92.4209,78553.0
2016-05-20 15:30:00,99.59,99.64,99.58,99.63,78768.0,92.4209,92.4673,92.4116,92.458,78768.0
2016-05-20 15:35:00,99.63,99.66,99.61,99.65,100152.0,92.458,92.4858,92.4394,92.4765,100152.0
2016-05-20 15:40:00,99.65,99.71,99.63,99.7,120912.0,92.4765,92.5322,92.458,92.5229,120912.0
2016-05-20 15:45:00,99.69,99.71,99.63,99.68,136694.0,92.5137,92.5322,92.458,92.5044,136694.0
2016-05-20 15:50:00,99.68,99.78,99.66,99.75,234875.0,92.5044,92.5972,92.4858,92.5693,234875.0
2016-05-20 15:55:00,99.76,99.8,99.74,99.77,234199.0,92.5786,92.6157,92.5601,92.5879,234199.0
2016-05-23 09:30:00,99.6,100.18,99.6,100.02,165964.0,92.4301,92.9684,92.4301,92.8199,165964.0
2016-05-23 09:35:00,100.02,100.1,99.85,100.04,74678.0,92.8199,92.8941,92.6621,92.8385,74678.0
2016-05-23 09:40:00,100.06,100.33,100.04,100.14,110044.0,92.857,93.1076,92.8385,92.9313,110044.0
2016-05-23 09:45:00,100.13,100.14,99.86,99.93,67492.0,92.922,92.9313,92.6714,92.7364,67492.0
2016-05-23 09:50:00,99.94,99.97,99.82,99.96,65688.0,92.7457,92.7735,92.6343,92.7642,65688.0
2016-05-23 09:55:00,99.97,100.0,99.91,99.95,69212.0,92.7735,92.8013,92.7178,92.7549,69212.0
2016-05-23 10:00:00,99.96,99.98,99.82,99.89,78839.0,92.7642,92.7828,92.6343,92.6993,78839.0
2016-05-23 10:05:00,99.89,100.01,99.7,99.71,100119.0,92.6993,92.8106,92.5229,92.5322,100119.0
2016-05-23 10:10:00,99.7,99.75,99.6,99.73,77492.0,92.5229,92.5693,92.4301,92.5508,77492.0
2016-05-23 10:15:00,99.72,99.77,99.6,99.7,65915.0,92.5415,92.5879,92.4301,92.5229,65915.0
2016-05-23 10:20:00,99.7,99.86,99.7,99.85,52765.0,92.5229,92.6714,92.5229,92.6621,52765.0
2016-05-23 10:25:00,99.85,99.9,99.79,99.83,62136.0,92.6621,92.7085,92.6065,92.6436,62136.0
2016-05-23 10:30:00,99.83,99.89,99.82,99.88,69636.0,92.6436,92.6993,92.6343,92.69,69636.0
2016-05-23 10:35:00,99.88,99.98,99.83,99.97,115573.0,92.69,92.7828,92.6436,92.7735,115573.0
2016-05-23 10:40:00,99.96,99.96,99.8,99.86,132525.0,92.7642,92.7642,92.6157,92.6714,132525.0
2016-05-23 10:45:00,99.87,99.91,99.84,99.89,69019.0,92.6807,92.7178,92.6529,92.6993,69019.0
2016-05-23 10:50:00,99.88,99.94,99.84,99.9,50901.0,92.69,92.7457,92.6529,92.7085,50901.0
2016-05-23 10:55:00,99.88,99.91,99.82,99.89,43471.0,92.69,92.7178,92.6343,92.6993,43471.0
2016-05-23 11:00:00,99.89,100.06,99.86,100.06,74405.0,92.6993,92.857,92.6714,92.857,74405.0
2016-05-23 11:05:00,100.07,100.17,100.06,100.16,79167.0,92.8663,92.9591,92.857,92.9498,79167.0
2016-05-23 11:10:00,100.19,100.2,99.98,100.02,61713.0,92.9777,92.9869,92.7828,92.8199,61713.0
2016-05-23 11:15:00,100.0,100.06,99.96,99.98,35544.0,92.8013,92.857,92.7642,92.7828,35544.0
2016-05-23 11:20:00,99.99,100.1,99.98,99.99,52185.0,92.7921,92.8941,92.7828,92.7921,52185.0
2016-05-23 11:25:00,99.99,99.99,99.89,99.98,59468.0,92.7921,92.7921,92.6993,92.7828,59468.0
2016-05-23 11:30:00,99.98,100.01,99.72,99.74,48100.0,92.7828,92.8106,92.5415,92.5601,48100.0
2016-05-23 11:35:00,99.74,99.78,99.67,99.71,43113.0,92.5601,92.5972,92.4951,92.5322,43113.0
2016-05-23 11:40:00,99.72,99.81,99.7,99.73,22270.0,92.5415,92.625,92.5229,92.5508,22270.0
2016-05-23 11:45:00,99.73,99.76,99.7,99.75,27264.0,92.5508,92.5786,92.5229,92.5693,27264.0
2016-05-23 11:50:00,99.74,99.75,99.61,99.67,27662.0,92.5601,92.5693,92.4394,92.4951,27662.0
2016-05-23 11:55:00,99.68,99.73,99.68,99.72,20186.0,92.5044,92.5508,92.5044,92.5415,20186.0
2016-05-23 12:00:00,99.73,99.73,99.68,99.73,24971.0,92.5508,92.5508,92.5044,92.5508,24971.0
2016-05-23 12:05:00,99.73,99.83,99.68,99.68,31426.0,92.5508,92.6436,92.5044,92.5044,31426.0
2016-05-23 12:10:00,99.68,99.76,99.68,99.75,27137.0,92.5044,92.5786,92.5044,92.5693,27137.0
2016-05-23 12:15:00,99.76,99.8,99.73,99.74,34714.0,92.5786,92.6157,92.5508,92.5601,34714.0
2016-05-23 12:20:00,99.75,99.76,99.71,99.73,42933.0,92.5693,92.5786,92.5322,92.5508,42933.0
2016-05-23 12:25:00,99.73,99.74,99.68,99.7,28854.0,92.5508,92.5601,92.5044,92.5229,28854.0
2016-05-23 12:30:00,99.71,99.72,99.6,99.62,58938.0,92.5322,92.5415,92.4301,92.4487,58938.0
2016-05-23 12:35:00,99.63,99.67,99.57,99.65,53547.0,92.458,92.4951,92.4023,92.4765,53547.0
2016-05-23 12:40:00,99.65,99.73,99.61,99.72,39611.0,92.4765,92.5508,92.4394,92.5415,39611.0
2016-05-23 12:45:00,99.73,99.82,99.72,99.79,38834.0,92.5508,92.6343,92.5415,92.6065,38834.0
2016-05-23 12:50:00,99.79,99.8,99.74,99.78,29144.0,92.6065,92.6157,92.5601,92.5972,29144.0
2016-05-23 12:55:00,99.78,99.79,99.69,99.71,29222.0,92.5972,92.6065,92.5137,92.5322,29222.0
2016-05-23 13:00:00,99.72,99.78,99.71,99.72,21846.0,92.5415,92.5972,92.5322,92.5415,21846.0
2016-05-23 13:05:00,99.72,99.75,99.7,99.74,15357.0,92.5415,92.5693,92.5229,92.5601,15357.0
2016-05-23 13:10:00,99.74,99.78,99.73,99.74,27155.0,92.5601,92.5972,92.5508,92.5601,27155.0
2016-05-23 13:15:00,99.75,99.77,99.73,99.75,21995.0,92.5693,92.5879,92.5508,92.5693,21995.0
2016-05-23 13:20:00,99.74,99.75,99.68,99.68,26149.0,92.5601,92.5693,92.5044,92.5044,26149.0
2016-05-23 13:25:00,99.68,99.71,99.66,99.66,25751.0,92.5044,92.5322,92.4858,92.4858,25751.0
2016-05-23 13:30:00,99.65,99.67,99.59,99.65,29559.0,92.4765,92.4951,92.4209,92.4765,29559.0
2016-05-23 13:35:00,99.66,99.7,99.63,99.7,27791.0,92.4858,92.5229,92.458,92.5229,27791.0
2016-05-23 13:40:00,99.7,99.73,99.69,99.69,22960.0,92.5229,92.5508,92.5137,92.5137,22960.0
2016-05-23 13:45:00,99.68,99.71,99.66,99.68,45935.0,92.5044,92.5322,92.4858,92.5044,45935.0
2016-05-23 13:50:00,99.68,99.7,99.66,99.68,23088.0,92.5044,92.5229,92.4858,92.5044,23088.0
2016-05-23 13:55:00,99.69,99.74,99.68,99.68,23178.0,92.5137,92.5601,92.5044,92.5044,23178.0
2016-05-23 14:00:00,99.69,99.72,99.68,99.71,25250.0,92.5137,92.5415,92.5044,92.5322,25250.0
2016-05-23 14:05:00,99.72,99.74,99.68,99.69,29591.0,92.5415,92.5601,92.5044,92.5137,29591.0
2016-05-23 14:10:00,99.69,99.7,99.65,99.66,24522.0,92.5137,92.5229,92.4765,92.4858,24522.0
2016-05-23 14:15:00,99.65,99.74,99.65,99.72,32832.0,92.4765,92.5601,92.4765,92.5415,32832.0
2016-05-23 14:20:00,99.71,99.75,99.71,99.72,21138.0,92.5322,92.5693,92.5322,92.5415,21138.0
2016-05-23 14:25:00,99.72,99.77,99.64,99.76,51236.0,92.5415,92.5879,92.4673,92.5786,51236.0
2016-05-23 14:30:00,99.75,99.79,99.66,99.66,25187.0,92.5693,92.6065,92.4858,92.4858,25187.0
2016-05-23 14:35:00,99.66,99.72,99.66,99.7,23102.0,92.4858,92.5415,92.4858,92.5229,23102.0
2016-05-23 14:40:00,99.7,99.71,99.66,99.68,34996.0,92.5229,92.5322,92.4858,92.5044,34996.0
2016-05-23 14:45:00,99.68,99.68,99.56,99.67,56334.0,92.5044,92.5044,92.393,92.4951,56334.0
2016-05-23 14:50:00,99.67,99.68,99.61,99.63,26897.0,92.4951,92.5044,92.4394,92.458,26897.0
2016-05-23 14:55:00,99.62,99.64,99.51,99.55,35941.0,92.4487,92.4673,92.3466,92.3837,35941.0
2016-05-23 15:00:00,99.56,99.61,99.51,99.53,32191.0,92.393,92.4394,92.3466,92.3652,32191.0
2016-05-23 15:05:00,99.54,99.57,99.5,99.51,52923.0,92.3745,92.4023,92.3373,92.3466,52923.0
2016-05-23 15:10:00,99.51,99.51,99.4,99.4,61690.0,92.3466,92.3466,92.2445,92.2445,61690.0
2016-05-23 15:15:00,99.4,99.41,99.35,99.36,45497.0,92.2445,92.2538,92.1981,92.2074,45497.0
2016-05-23 15:20:00,99.36,99.37,99.26,99.33,73243.0,92.2074,92.2167,92.1146,92.1796,73243.0
2016-05-23 15:25:00,99.32,99.36,99.28,99.33,56287.0,92.1703,92.2074,92.1332,92.1796,56287.0
2016-05-23 15:30:00,99.32,99.45,99.31,99.36,91494.0,92.1703,92.2909,92.161,92.2074,91494.0
2016-05-23 15:35:00,99.37,99.38,99.28,99.32,77132.0,92.2167,92.226,92.1332,92.1703,77132.0
2016-05-23 15:40:00,99.32,99.36,99.28,99.34,94858.0,92.1703,92.2074,92.1332,92.1889,94858.0
2016-05-23 15:45:00,99.34,99.34,99.23,99.23,135135.0,92.1889,92.1889,92.0868,92.0868,135135.0
2016-05-23 15:50:00,99.23,99.25,99.14,99.14,129736.0,92.0868,92.1053,92.0033,92.0033,129736.0
2016-05-23 15:55:00,99.14,99.21,99.12,99.21,253826.0,92.0033,92.0682,91.9847,92.0682,253826.0
2016-05-24 09:30:00,99.45,99.78,99.38,99.67,165518.0,92.2909,92.5972,92.226,92.4951,165518.0
2016-05-24 09:35:00,99.67,99.87,99.65,99.78,84451.0,92.4951,92.6807,92.4765,92.5972,84451.0
2016-05-24 09:40:00,99.78,99.8,99.49,99.59,224178.0,92.5972,92.6157,92.3281,92.4209,224178.0
2016-05-24 09:45:00,99.6,99.75,99.58,99.7,89784.0,92.4301,92.5693,92.4116,92.5229,89784.0
2016-05-24 09:50:00,99.7,99.75,99.54,99.6,75229.0,92.5229,92.5693,92.3745,92.4301,75229.0
2016-05-24 09:55:00,99.6,99.63,99.46,99.5,72451.0,92.4301,92.458,92.3002,92.3373,72451.0
2016-05-24 10:00:00,99.49,99.72,99.49,99.71,54355.0,92.3281,92.5415,92.3281,92.5322,54355.0
2016-05-24 10:05:00,99.7,99.82,99.67,99.77,51704.0,92.5229,92.6343,92.4951,92.5879,51704.0
2016-05-24 10:10:00,99.77,99.82,99.67,99.73,39374.0,92.5879,92.6343,92.4951,92.5508,39374.0
2016-05-24 10:15:00,99.73,99.79,99.71,99.76,50850.0,92.5508,92.6065,92.5322,92.5786,50850.0
2016-05-24 10:20:00,99.78,99.82,99.71,99.75,87350.0,92.5972,92.6343,92.5322,92.5693,87350.0
2016-05-24 10:25:00,99.76,99.85,99.74,99.84,74479.0,92.5786,92.6621,92.5601,92.6529,74479.0
2016-05-24 10:30:00,99.84,100.04,99.84,99.94,120392.0,92.6529,92.8385,92.6529,92.7457,120392.0
2016-05-24 10:35:00,99.95,99.99,99.92,99.92,55787.0,92.7549,92.7921,92.7271,92.7271,55787.0
2016-05-24 10:40:00,99.93,100.0,99.92,99.96,37348.0,92.7364,92.8013,92.7271,92.7642,37348.0
2016-05-24 10:45:00,99.95,100.01,99.92,100.0,50204.0,92.7549,92.8106,92.7271,92.8013,50204.0
2016-05-24 10:50:00,100.0,100.01,99.92,99.96,55428.0,92.8013,92.8106,92.7271,92.7642,55428.0
2016-05-24 10:55:00,99.96,100.01,99.94,99.99,43463.0,92.7642,92.8106,92.7457,92.7921,43463.0
2016-05-24 11:00:00,99.99,100.02,99.97,99.98,35655.0,92.7921,92.8199,92.7735,92.7828,35655.0
2016-05-24 11:05:00,99.98,100.01,99.94,99.94,39191.0,92.7828,92.8106,92.7457,92.7457,39191.0
2016-05-24 11:10:00,99.94,99.97,99.89,99.89,42191.0,92.7457,92.7735,92.6993,92.6993,42191.0
2016-05-24 11:15:00,99.89,99.96,99.88,99.94,32628.0,92.6993,92.7642,92.69,92.7457,32628.0
2016-05-24 11:20:00,99.95,100.0,99.95,99.98,31599.0,92.7549,92.8013,92.7549,92.7828,31599.0
2016-05-24 11:25:00,99.99,100.03,99.92,99.92,50743.0,92.7921,92.8292,92.7271,92.7271,50743.0
2016-05-24 11:30:00,99.92,99.93,99.79,99.79,44985.0,92.7271,92.7364,92.6065,92.6065,44985.0
2016-05-24 11:35:00,99.78,99.86,99.77,99.8,30863.0,92.5972,92.6714,92.5879,92.6157,30863.0
2016-05-24 11:40:00,99.79,99.91,99.79,99.88,30270.0,92.6065,92.7178,92.6065,92.69,30270.0
2016-05-24 11:45:00,99.87,99.89,99.85,99.86,21473.0,92.6807,92.6993,92.6621,92.6714,21473.0
2016-05-24 11:50:00,99.85,99.99,99.85,99.95,43680.0,92.6621,92.7921,92.6621,92.7549,43680.0
2016-05-24 11:55:00,99.95,100.0,99.95,99.99,25500.0,92.7549,92.8013,92.7549,92.7921,25500.0
2016-05-24 12:00:00,99.99,99.99,99.94,99.95,25129.0,92.7921,92.7921,92.7457,92.7549,25129.0
2016-05-24 12:05:00,99.96,99.97,99.89,99.93,28654.0,92.7642,92.7735,92.6993,92.7364,28654.0
2016-05-24 12:10:00,99.93,99.94,99.8,99.83,49491.0,92.7364,92.7457,92.6157,92.6436,49491.0
2016-05-24 12:15:00,99.82,99.85,99.81,99.83,50521.0,92.6343,92.6621,92.625,92.6436,50521.0
2016-05-24 12:20:00,99.83,99.86,99.79,99.81,59484.0,92.6436,92.6714,92.6065,92.625,59484.0
2016-05-24 12:25:00,99.82,99.87,99.76,99.84,22870.0,92.6343,92.6807,92.5786,92.6529,22870.0
2016-05-24 12:30:00,99.84,99.85,99.79,99.8,16531.0,92.6529,92.6621,92.6065,92.6157,16531.0
2016-05-24 12:35:00,99.8,99.82,99.76,99.81,22397.0,92.6157,92.6343,92.5786,92.625,22397.0
2016-05-24 12:40:00,99.82,99.85,99.8,99.81,19089.0,92.6343,92.6621,92.6157,92.625,19089.0
2016-05-24 12:45:00,99.8,99.85,99.8,99.85,18242.0,92.6157,92.6621,92.6157,92.6621,18242.0
2016-05-24 12:50:00,99.85,99.95,99.84,99.93,33953.0,92.6621,92.7549,92.6529,92.7364,33953.0
2016-05-24 12:55:00,99.94,99.95,99.88,99.9,39908.0,92.7457,92.7549,92.69,92.7085,39908.0
2016-05-24 13:00:00,99.9,99.94,99.87,99.9,24934.0,92.7085,92.7457,92.6807,92.7085,24934.0
2016-05-24 13:05:00,99.9,99.91,99.8,99.8,39047.0,92.7085,92.7178,92.6157,92.6157,39047.0
2016-05-24 13:10:00,99.81,99.84,99.78,99.8,36583.0,92.625,92.6529,92.5972,92.6157,36583.0
2016-05-24 13:15:00,99.8,99.83,99.73,99.73,49838.0,92.6157,92.6436,92.5508,92.5508,49838.0
2016-05-24 13:20:00,99.74,99.77,99.7,99.75,47537.0,92.5601,92.5879,92.5229,92.5693,47537.0
2016-05-24 13:25:00,99.75,99.79,99.72,99.78,29724.0,92.5693,92.6065,92.5415,92.5972,29724.0
2016-05-24 13:30:00,99.78,99.83,99.73,99.73,41270.0,92.5972,92.6436,92.5508,92.5508,41270.0
2016-05-24 13:35:00,99.73,99.76,99.71,99.73,35428.0,92.5508,92.5786,92.5322,92.5508,35428.0
2016-05-24 13:40:00,99.72,99.8,99.71,99.78,36600.0,92.5415,92.6157,92.5322,92.5972,36600.0
2016-05-24 13:45:00,99.78,99.78,99.68,99.73,32864.0,92.5972,92.5972,92.5044,92.5508,32864.0
2016-05-24 13:50:00,99.73,99.75,99.7,99.71,61411.0,92.5508,92.5693,92.5229,92.5322,61411.0
2016-05-24 13:55:00,99.7,99.74,99.68,99.72,32399.0,92.5229,92.5601,92.5044,92.5415,32399.0
2016-05-24 14:00:00,99.72,99.75,99.71,99.71,50643.0,92.5415,92.5693,92.5322,92.5322,50643.0
2016-05-24 14:05:00,99.72,99.73,99.66,99.68,33010.0,92.5415,92.5508,92.4858,92.5044,33010.0
2016-05-24 14:10:00,99.68,99.75,99.66,99.72,62557.0,92.5044,92.5693,92.4858,92.5415,62557.0
2016-05-24 14:15:00,99.72,99.74,99.69,99.73,48977.0,92.5415,92.5601,92.5137,92.5508,48977.0
2016-05-24 14:20:00,99.73,99.74,99.68,99.69,26925.0,92.5508,92.5601,92.5044,92.5137,26925.0
2016-05-24 14:25:00,99.69,99.7,99.65,99.65,27518.0,92.5137,92.5229,92.4765,92.4765,27518.0
2016-05-24 14:30:00,99.66,99.7,99.65,99.65,52944.0,92.4858,92.5229,92.4765,92.4765,52944.0
2016-05-24 14:35:00,99.65,99.65,99.59,99.62,54816.0,92.4765,92.4765,92.4209,92.4487,54816.0
2016-05-24 14:40:00,99.62,99.65,99.6,99.61,44315.0,92.4487,92.4765,92.4301,92.4394,44315.0
2016-05-24 14:45:00,99.61,99.66,99.6,99.63,58398.0,92.4394,92.4858,92.4301,92.458,58398.0
2016-05-24 14:50:00,99.64,99.7,99.63,99.69,76302.0,92.4673,92.5229,92.458,92.5137,76302.0
2016-05-24 14:55:00,99.7,99.78,99.69,99.7,83814.0,92.5229,92.5972,92.5137,92.5229,83814.0
2016-05-24 15:00:00,99.7,99.82,99.7,99.8,54200.0,92.5229,92.6343,92.5229,92.6157,54200.0
2016-05-24 15:05:00,99.79,99.83,99.74,99.79,38960.0,92.6065,92.6436,92.5601,92.6065,38960.0
2016-05-24 15:10:00,99.8,99.83,99.77,99.83,65222.0,92.6157,92.6436,92.5879,92.6436,65222.0
2016-05-24 15:15:00,99.83,99.86,99.8,99.83,45822.0,92.6436,92.6714,92.6157,92.6436,45822.0
2016-05-24 15:20:00,99.83,99.87,99.81,99.85,56372.0,92.6436,92.6807,92.625,92.6621,56372.0
2016-05-24 15:25:00,99.85,99.88,99.73,99.75,74746.0,92.6621,92.69,92.5508,92.5693,74746.0
2016-05-24 15:30:00,99.75,99.76,99.62,99.63,69816.0,92.5693,92.5786,92.4487,92.458,69816.0
2016-05-24 15:35:00,99.63,99.68,99.62,99.63,62310.0,92.458,92.5044,92.4487,92.458,62310.0
2016-05-24 15:40:00,99.63,99.71,99.61,99.67,90022.0,92.458,92.5322,92.4394,92.4951,90022.0
2016-05-24 15:45:00,99.66,99.67,99.55,99.56,105355.0,92.4858,92.4951,92.3837,92.393,105355.0
2016-05-24 15:50:00,99.57,99.62,99.56,99.59,104303.0,92.4023,92.4487,92.393,92.4209,104303.0
2016-05-24 15:55:00,99.59,99.6,99.5,99.52,147992.0,92.4209,92.4301,92.3373,92.3559,147992.0
2016-05-25 09:30:00,99.98,100.1,99.81,100.06,199411.0,92.7828,92.8941,92.625,92.857,199411.0
2016-05-25 09:35:00,100.09,100.62,100.01,100.39,158558.0,92.8849,93.3767,92.8106,93.1633,158558.0
2016-05-25 09:40:00,100.38,100.47,100.16,100.41,64393.0,93.154,93.2375,92.9498,93.1818,64393.0
2016-05-25 09:45:00,100.44,100.46,100.22,100.26,71860.0,93.2097,93.2282,93.0055,93.0426,71860.0
2016-05-25 09:50:00,100.28,100.55,100.26,100.52,164607.0,93.0612,93.3117,93.0426,93.2839,164607.0
2016-05-25 09:55:00,100.52,100.61,100.44,100.56,73119.0,93.2839,93.3674,93.2097,93.321,73119.0
2016-05-25 10:00:00,100.57,100.6,100.48,100.57,126351.0,93.3303,93.3582,93.2468,93.3303,126351.0
2016-05-25 10:05:00,100.57,100.72,100.57,100.72,82839.0,93.3303,93.4695,93.3303,93.4695,82839.0
2016-05-25 10:10:00,100.72,100.8,100.7,100.76,80281.0,93.4695,93.5438,93.451,93.5066,80281.0
2016-05-25 10:15:00,100.76,100.76,100.57,100.61,66939.0,93.5066,93.5066,93.3303,93.3674,66939.0
2016-05-25 10:20:00,100.61,100.66,100.47,100.47,66158.0,93.3674,93.4138,93.2375,93.2375,66158.0
2016-05-25 10:25:00,100.46,100.54,100.44,100.53,93816.0,93.2282,93.3025,93.2097,93.2932,93816.0
2016-05-25 10:30:00,100.52,100.53,100.46,100.51,56693.0,93.2839,93.2932,93.2282,93.2746,56693.0
2016-05-25 10:35:00,100.5,100.56,100.48,100.52,52780.0,93.2653,93.321,93.2468,93.2839,52780.0
2016-05-25 10:40:00,100.52,100.55,100.49,100.52,39292.0,93.2839,93.3117,93.2561,93.2839,39292.0
2016-05-25 10:45:00,100.52,100.58,100.48,100.49,42915.0,93.2839,93.3396,93.2468,93.2561,42915.0
2016-05-25 10:50:00,100.48,100.52,100.38,100.51,40727.0,93.2468,93.2839,93.154,93.2746,40727.0
2016-05-25 10:55:00,100.51,100.56,100.48,100.52,35054.0,93.2746,93.321,93.2468,93.2839,35054.0
2016-05-25 11:00:00,100.53,100.6,100.5,100.56,41045.0,93.2932,93.3582,93.2653,93.321,41045.0
2016-05-25 11:05:00,100.56,100.57,100.43,100.44,48772.0,93.321,93.3303,93.2004,93.2097,48772.0
2016-05-25 11:10:00,100.44,100.49,100.4,100.48,53439.0,93.2097,93.2561,93.1725,93.2468,53439.0
2016-05-25 11:15:00,100.48,100.5,100.39,100.39,64535.0,93.2468,93.2653,93.1633,93.1633,64535.0
2016-05-25 11:20:00,100.39,100.39,100.29,100.31,55766.0,93.1633,93.1633,93.0705,93.089,55766.0
2016-05-25 11:25:00,100.31,100.32,100.23,100.3,60185.0,93.089,93.0983,93.0148,93.0797,60185.0
2016-05-25 11:30:00,100.3,100.32,100.21,100.31,51440.0,93.0797,93.0983,92.9962,93.089,51440.0
2016-05-25 11:35:00,100.32,100.4,100.28,100.3,43248.0,93.0983,93.1725,93.0612,93.0797,43248.0
2016-05-25 11:40:00,100.3,100.3,100.21,100.25,50927.0,93.0797,93.0797,92.9962,93.0333,50927.0
2016-05-25 11:45:00,100.25,100.31,100.21,100.23,58214.0,93.0333,93.089,92.9962,93.0148,58214.0
2016-05-25 11:50:00,100.23,100.24,100.18,100.21,39477.0,93.0148,93.0241,92.9684,92.9962,39477.0
2016-05-25 11:55:00,100.21,100.34,100.2,100.32,45668.0,92.9962,93.1169,92.9869,93.0983,45668.0
2016-05-25 12:00:00,100.33,100.42,100.33,100.34,35378.0,93.1076,93.1911,93.1076,93.1169,35378.0
2016-05-25 12:05:00,100.33,100.33,100.22,100.23,32572.0,93.1076,93.1076,93.0055,93.0148,32572.0
2016-05-25 12:10:00,100.24,100.28,100.22,100.22,28013.0,93.0241,93.0612,93.0055,93.0055,28013.0
2016-05-25 12:15:00,100.22,100.25,100.18,100.19,14638.0,93.0055,93.0333,92.9684,92.9777,14638.0
2016-05-25 12:20:00,100.18,100.19,100.15,100.16,27836.0,92.9684,92.9777,92.9405,92.9498,27836.0
2016-05-25 12:25:00,100.15,100.17,100.14,100.17,14317.0,92.9405,92.9591,92.9313,92.9591,14317.0
2016-05-25 12:30:00,100.17,100.17,100.12,100.15,23003.0,92.9591,92.9591,92.9127,92.9405,23003.0
2016-05-25 12:35:00,100.15,100.24,100.12,100.23,34928.0,92.9405,93.0241,92.9127,93.0148,34928.0
2016-05-25 12:40:00,100.24,100.25,100.21,100.22,26879.0,93.0241,93.0333,92.9962,93.0055,26879.0
2016-05-25 12:45:00,100.21,100.26,100.19,100.24,17304.0,92.9962,93.0426,92.9777,93.0241,17304.0
2016-05-25 12:50:00,100.25,100.26,100.22,100.22,15620.0,93.0333,93.0426,93.0055,93.0055,15620.0
2016-05-25 12:55:00,100.22,100.29,100.22,100.26,26741.0,93.0055,93.0705,93.0055,93.0426,26741.0
2016-05-25 13:00:00,100.27,100.4,100.26,100.37,57656.0,93.0519,93.1725,93.0426,93.1447,57656.0
2016-05-25 13:05:00,100.37,100.39,100.33,100.35,31385.0,93.1447,93.1633,93.1076,93.1261,31385.0
2016-05-25 13:10:00,100.35,100.36,100.32,100.34,20011.0,93.1261,93.1354,93.0983,93.1169,20011.0
2016-05-25 13:15:00,100.35,100.36,100.33,100.33,21396.0,93.1261,93.1354,93.1076,93.1076,21396.0
2016-05-25 13:20:00,100.33,100.41,100.33,100.39,41280.0,93.1076,93.1818,93.1076,93.1633,41280.0
2016-05-25 13:25:00,100.38,100.43,100.36,100.42,20641.0,93.154,93.2004,93.1354,93.1911,20641.0
2016-05-25 13:30:00,100.42,100.42,100.33,100.33,47407.0,93.1911,93.1911,93.1076,93.1076,47407.0
2016-05-25 13:35:00,100.34,100.35,100.27,100.29,24727.0,93.1169,93.1261,93.0519,93.0705,24727.0
2016-05-25 13:40:00,100.29,100.35,100.27,100.35,40625.0,93.0705,93.1261,93.0519,93.1261,40625.0
2016-05-25 13:45:00,100.35,100.35,100.31,100.32,20245.0,93.1261,93.1261,93.089,93.0983,20245.0
2016-05-25 13:50:00,100.31,100.33,100.22,100.23,38227.0,93.089,93.1076,93.0055,93.0148,38227.0
2016-05-25 13:55:00,100.23,100.25,100.21,100.22,35995.0,93.0148,93.0333,92.9962,93.0055,35995.0
2016-05-25 14:00:00,100.22,100.27,100.2,100.2,37404.0,93.0055,93.0519,92.9869,92.9869,37404.0
2016-05-25 14:05:00,100.21,100.23,100.16,100.18,32698.0,92.9962,93.0148,92.9498,92.9684,32698.0
2016-05-25 14:10:00,100.18,100.19,100.12,100.13,42299.0,92.9684,92.9777,92.9127,92.922,42299.0
2016-05-25 14:15:00,100.14,100.17,100.05,100.1,69548.0,92.9313,92.9591,92.8477,92.8941,69548.0
2016-05-25 14:20:00,100.09,100.13,100.01,100.05,38937.0,92.8849,92.922,92.8106,92.8477,38937.0
2016-05-25 14:25:00,100.06,100.1,100.05,100.06,24410.0,92.857,92.8941,92.8477,92.857,24410.0
2016-05-25 14:30:00,100.06,100.1,100.05,100.1,33598.0,92.857,92.8941,92.8477,92.8941,33598.0
2016-05-25 14:35:00,100.11,100.12,100.1,100.12,51547.0,92.9034,92.9127,92.8941,92.9127,51547.0
2016-05-25 14:40:00,100.12,100.12,100.06,100.08,32600.0,92.9127,92.9127,92.857,92.8756,32600.0
2016-05-25 14:45:00,100.08,100.12,99.98,99.99,65712.0,92.8756,92.9127,92.7828,92.7921,65712.0
2016-05-25 14:50:00,99.99,100.0,99.94,99.97,58638.0,92.7921,92.8013,92.7457,92.7735,58638.0
2016-05-25 14:55:00,99.96,100.0,99.93,99.95,40655.0,92.7642,92.8013,92.7364,92.7549,40655.0
2016-05-25 15:00:00,99.95,99.99,99.88,99.89,54345.0,92.7549,92.7921,92.69,92.6993,54345.0
2016-05-25 15:05:00,99.89,99.96,99.88,99.94,45626.0,92.6993,92.7642,92.69,92.7457,45626.0
2016-05-25 15:10:00,99.95,99.96,99.86,99.89,54034.0,92.7549,92.7642,92.6714,92.6993,54034.0
2016-05-25 15:15:00,99.9,99.96,99.9,99.95,73076.0,92.7085,92.7642,92.7085,92.7549,73076.0
2016-05-25 15:20:00,99.95,99.98,99.93,99.94,78681.0,92.7549,92.7828,92.7364,92.7457,78681.0
2016-05-25 15:25:00,99.93,100.06,99.91,100.06,148772.0,92.7364,92.857,92.7178,92.857,148772.0
2016-05-25 15:30:00,100.06,100.1,100.03,100.08,82390.0,92.857,92.8941,92.8292,92.8756,82390.0
2016-05-25 15:35:00,100.07,100.08,100.04,100.04,99609.0,92.8663,92.8756,92.8385,92.8385,99609.0
2016-05-25 15:40:00,100.05,100.07,100.01,100.05,85892.0,92.8477,92.8663,92.8106,92.8477,85892.0
2016-05-25 15:45:00,100.06,100.06,99.91,99.91,97788.0,92.857,92.857,92.7178,92.7178,97788.0
2016-05-25 15:50:00,99.91,99.96,99.85,99.87,186714.0,92.7178,92.7642,92.6621,92.6807,186714.0
2016-05-25 15:55:00,99.87,99.89,99.81,99.81,291661.0,92.6807,92.6993,92.625,92.625,291661.0
2016-05-26 09:30:00,99.89,100.44,99.86,100.35,139907.0,92.6993,93.2097,92.6714,93.1261,139907.0
2016-05-26 09:35:00,100.36,100.37,99.94,100.18,41052.0,93.1354,93.1447,92.7457,92.9684,41052.0
2016-05-26 09:40:00,100.16,100.46,100.1,100.45,49389.0,92.9498,93.2282,92.8941,93.2189,49389.0
2016-05-26 09:45:00,100.39,100.49,100.24,100.3,56486.0,93.1633,93.2561,93.0241,93.0797,56486.0
2016-05-26 09:50:00,100.32,100.36,100.03,100.05,56364.0,93.0983,93.1354,92.8292,92.8477,56364.0
2016-05-26 09:55:00,100.06,100.07,99.96,100.03,52880.0,92.857,92.8663,92.7642,92.8292,52880.0
2016-05-26 10:00:00,100.04,100.16,100.03,100.13,55801.0,92.8385,92.9498,92.8292,92.922,55801.0
2016-05-26 10:05:00,100.13,100.13,99.98,100.12,42939.0,92.922,92.922,92.7828,92.9127,42939.0
2016-05-26 10:10:00,100.12,100.2,100.11,100.13,36023.0,92.9127,92.9869,92.9034,92.922,36023.0
2016-05-26 10:15:00,100.14,100.29,100.14,100.26,43610.0,92.9313,93.0705,92.9313,93.0426,43610.0
2016-05-26 10:20:00,100.26,100.26,100.11,100.13,33240.0,93.0426,93.0426,92.9034,92.922,33240.0
2016-05-26 10:25:00,100.11,100.11,99.98,100.01,48306.0,92.9034,92.9034,92.7828,92.8106,48306.0
2016-05-26 10:30:00,100.01,100.1,100.01,100.04,29237.0,92.8106,92.8941,92.8106,92.8385,29237.0
2016-05-26 10:35:00,100.04,100.04,99.95,100.0,40407.0,92.8385,92.8385,92.7549,92.8013,40407.0
2016-05-26 10:40:00,100.01,100.13,100.0,100.08,23115.0,92.8106,92.922,92.8013,92.8756,23115.0
2016-05-26 10:45:00,100.09,100.09,100.0,100.0,25468.0,92.8849,92.8849,92.8013,92.8013,25468.0
2016-05-26 10:50:00,100.01,100.03,99.96,100.01,34515.0,92.8106,92.8292,92.7642,92.8106,34515.0
2016-05-26 10:55:00,100.02,100.05,99.9,99.9,41927.0,92.8199,92.8477,92.7085,92.7085,41927.0
2016-05-26 11:00:00,99.9,100.05,99.87,100.02,50289.0,92.7085,92.8477,92.6807,92.8199,50289.0
2016-05-26 11:05:00,100.03,100.05,99.92,99.92,26147.0,92.8292,92.8477,92.7271,92.7271,26147.0
2016-05-26 11:10:00,99.93,99.96,99.91,99.92,26919.0,92.7364,92.7642,92.7178,92.7271,26919.0
2016-05-26 11:15:00,99.92,99.94,99.85,99.88,49080.0,92.7271,92.7457,92.6621,92.69,49080.0
2016-05-26 11:20:00,99.88,99.92,99.8,99.89,35353.0,92.69,92.7271,92.6157,92.6993,35353.0
2016-05-26 11:25:00,99.89,99.9,99.81,99.82,38773.0,92.6993,92.7085,92.625,92.6343,38773.0
2016-05-26 11:30:00,99.83,99.84,99.71,99.79,46693.0,92.6436,92.6529,92.5322,92.6065,46693.0
2016-05-26 11:35:00,99.78,99.87,99.78,99.81,25285.0,92.5972,92.6807,92.5972,92.625,25285.0
2016-05-26 11:40:00,99.8,99.82,99.73,99.79,27449.0,92.6157,92.6343,92.5508,92.6065,27449.0
2016-05-26 11:45:00,99.79,99.8,99.67,99.67,36355.0,92.6065,92.6157,92.4951,92.4951,36355.0
2016-05-26 11:50:00,99.67,99.73,99.66,99.69,34936.0,92.4951,92.5508,92.4858,92.5137,34936.0
2016-05-26 11:55:00,99.7,99.71,99.63,99.65,44241.0,92.5229,92.5322,92.458,92.4765,44241.0
2016-05-26 12:00:00,99.65,99.68,99.61,99.61,42638.0,92.4765,92.5044,92.4394,92.4394,42638.0
2016-05-26 12:05:00,99.62,99.67,99.57,99.65,50964.0,92.4487,92.4951,92.4023,92.4765,50964.0
2016-05-26 12:10:00,99.65,99.72,99.64,99.67,27118.0,92.4765,92.5415,92.4673,92.4951,27118.0
2016-05-26 12:15:00,99.68,99.71,99.66,99.68,24416.0,92.5044,92.5322,92.4858,92.5044,24416.0
2016-05-26 12:20:00,99.68,99.74,99.66,99.74,18108.0,92.5044,92.5601,92.4858,92.5601,18108.0
2016-05-26 12:25:00,99.74,99.74,99.66,99.66,20643.0,92.5601,92.5601,92.4858,92.4858,20643.0
2016-05-26 12:30:00,99.67,99.68,99.59,99.62,28881.0,92.4951,92.5044,92.4209,92.4487,28881.0
2016-05-26 12:35:00,99.62,99.71,99.62,99.69,15097.0,92.4487,92.5322,92.4487,92.5137,15097.0
2016-05-26 12:40:00,99.7,99.7,99.67,99.69,17747.0,92.5229,92.5229,92.4951,92.5137,17747.0
2016-05-26 12:45:00,99.69,99.7,99.63,99.7,16176.0,92.5137,92.5229,92.458,92.5229,16176.0
2016-05-26 12:50:00,99.7,99.73,99.68,99.69,17286.0,92.5229,92.5508,92.5044,92.5137,17286.0
2016-05-26 12:55:00,99.68,99.72,99.67,99.72,17975.0,92.5044,92.5415,92.4951,92.5415,17975.0
2016-05-26 13:00:00,99.72,99.75,99.7,99.74,14964.0,92.5415,92.5693,92.5229,92.5601,14964.0
2016-05-26 13:05:00,99.74,99.74,99.68,99.7,20465.0,92.5601,92.5601,92.5044,92.5229,20465.0
2016-05-26 13:10:00,99.7,99.75,99.66,99.7,47937.0,92.5229,92.5693,92.4858,92.5229,47937.0
2016-05-26 13:15:00,99.71,99.79,99.7,99.77,26067.0,92.5322,92.6065,92.5229,92.5879,26067.0
2016-05-26 13:20:00,99.77,99.79,99.72,99.75,44371.0,92.5879,92.6065,92.5415,92.5693,44371.0
2016-05-26 13:25:00,99.76,99.79,99.73,99.76,36441.0,92.5786,92.6065,92.5508,92.5786,36441.0
2016-05-26 13:30:00,99.76,99.85,99.75,99.84,27786.0,92.5786,92.6621,92.5693,92.6529,27786.0
2016-05-26 13:35:00,99.83,99.86,99.81,99.83,20840.0,92.6436,92.6714,92.625,92.6436,20840.0
2016-05-26 13:40:00,99.82,99.88,99.82,99.86,16579.0,92.6343,92.69,92.6343,92.6714,16579.0
2016-05-26 13:45:00,99.86,99.92,99.84,99.91,24962.0,92.6714,92.7271,92.6529,92.7178,24962.0
2016-05-26 13:50:00,99.91,99.91,99.83,99.84,43001.0,92.7178,92.7178,92.6436,92.6529,43001.0
2016-05-26 13:55:00,99.84,99.84,99.79,99.82,22238.0,92.6529,92.6529,92.6065,92.6343,22238.0
2016-05-26 14:00:00,99.82,99.91,99.81,99.83,28499.0,92.6343,92.7178,92.625,92.6436,28499.0
2016-05-26 14:05:00,99.82,99.83,99.75,99.8,38288.0,92.6343,92.6436,92.5693,92.6157,38288.0
2016-05-26 14:10:00,99.81,99.89,99.79,99.86,43480.0,92.625,92.6993,92.6065,92.6714,43480.0
2016-05-26 14:15:00,99.86,99.92,99.85,99.92,28671.0,92.6714,92.7271,92.6621,92.7271,28671.0
2016-05-26 14:20:00,99.92,99.93,99.86,99.93,27421.0,92.7271,92.7364,92.6714,92.7364,27421.0
2016-05-26 14:25:00,99.93,99.93,99.83,99.87,32395.0,92.7364,92.7364,92.6436,92.6807,32395.0
2016-05-26 14:30:00,99.87,99.88,99.84,99.88,23463.0,92.6807,92.69,92.6529,92.69,23463.0
2016-05-26 14:35:00,99.88,99.89,99.85,99.87,34113.0,92.69,92.6993,92.6621,92.6807,34113.0
2016-05-26 14:40:00,99.87,99.88,99.83,99.83,36459.0,92.6807,92.69,92.6436,92.6436,36459.0
2016-05-26 14:45:00,99.84,99.88,99.81,99.84,45462.0,92.6529,92.69,92.625,92.6529,45462.0
2016-05-26 14:50:00,99.83,99.86,99.82,99.85,26827.0,92.6436,92.6714,92.6343,92.6621,26827.0
2016-05-26 14:55:00,99.85,99.86,99.82,99.85,21218.0,92.6621,92.6714,92.6343,92.6621,21218.0
2016-05-26 15:00:00,99.85,99.88,99.84,99.87,25560.0,92.6621,92.69,92.6529,92.6807,25560.0
2016-05-26 15:05:00,99.88,99.91,99.86,99.89,29863.0,92.69,92.7178,92.6714,92.6993,29863.0
2016-05-26 15:10:00,99.88,99.92,99.88,99.9,22452.0,92.69,92.7271,92.69,92.7085,22452.0
2016-05-26 15:15:00,99.9,99.97,99.89,99.96,35006.0,92.7085,92.7735,92.6993,92.7642,35006.0
2016-05-26 15:20:00,99.96,99.98,99.94,99.95,32163.0,92.7642,92.7828,92.7457,92.7549,32163.0
2016-05-26 15:25:00,99.95,99.97,99.88,99.9,35976.0,92.7549,92.7735,92.69,92.7085,35976.0
2016-05-26 15:30:00,99.91,99.91,99.89,99.91,28072.0,92.7178,92.7178,92.6993,92.7178,28072.0
2016-05-26 15:35:00,99.91,99.92,99.87,99.91,33550.0,92.7178,92.7271,92.6807,92.7178,33550.0
2016-05-26 15:40:00,99.91,99.94,99.87,99.88,54766.0,92.7178,92.7457,92.6807,92.69,54766.0
2016-05-26 15:45:00,99.88,99.92,99.88,99.89,51671.0,92.69,92.7271,92.69,92.6993,51671.0
2016-05-26 15:50:00,99.89,99.9,99.87,99.9,122729.0,92.6993,92.7085,92.6807,92.7085,122729.0
2016-05-26 15:55:00,99.89,99.9,99.77,99.78,255205.0,92.6993,92.7085,92.5879,92.5972,255205.0
2016-05-27 09:30:00,99.81,100.4,99.81,100.26,154406.0,92.625,93.1725,92.625,93.0426,154406.0
2016-05-27 09:35:00,100.29,100.43,100.27,100.38,48823.0,93.0705,93.2004,93.0519,93.154,48823.0
2016-05-27 09:40:00,100.37,100.47,100.32,100.41,45974.0,93.1447,93.2375,93.0983,93.1818,45974.0
2016-05-27 09:45:00,100.41,100.52,100.41,100.52,52874.0,93.1818,93.2839,93.1818,93.2839,52874.0
2016-05-27 09:50:00,100.52,100.53,100.26,100.34,91480.0,93.2839,93.2932,93.0426,93.1169,91480.0
2016-05-27 09:55:00,100.33,100.34,100.27,100.31,31697.0,93.1076,93.1169,93.0519,93.089,31697.0
2016-05-27 10:00:00,100.3,100.49,100.29,100.41,50375.0,93.0797,93.2561,93.0705,93.1818,50375.0
2016-05-27 10:05:00,100.4,100.45,100.29,100.3,31812.0,93.1725,93.2189,93.0705,93.0797,31812.0
2016-05-27 10:10:00,100.3,100.37,100.28,100.31,51680.0,93.0797,93.1447,93.0612,93.089,51680.0
2016-05-27 10:15:00,100.32,100.38,100.29,100.29,48465.0,93.0983,93.154,93.0705,93.0705,48465.0
2016-05-27 10:20:00,100.3,100.31,100.16,100.18,42074.0,93.0797,93.089,92.9498,92.9684,42074.0
2016-05-27 10:25:00,100.19,100.2,100.08,100.11,28103.0,92.9777,92.9869,92.8756,92.9034,28103.0
2016-05-27 10:30:00,100.1,100.16,100.09,100.14,29425.0,92.8941,92.9498,92.8849,92.9313,29425.0
2016-05-27 10:35:00,100.13,100.17,100.11,100.17,33070.0,92.922,92.9591,92.9034,92.9591,33070.0
2016-05-27 10:40:00,100.17,100.28,100.17,100.25,86844.0,92.9591,93.0612,92.9591,93.0333,86844.0
2016-05-27 10:45:00,100.24,100.27,100.18,100.24,16385.0,93.0241,93.0519,92.9684,93.0241,16385.0
2016-05-27 10:50:00,100.25,100.25,100.16,100.22,39413.0,93.0333,93.0333,92.9498,93.0055,39413.0
2016-05-27 10:55:00,100.22,100.25,100.18,100.19,19490.0,93.0055,93.0333,92.9684,92.9777,19490.0
2016-05-27 11:00:00,100.19,100.21,100.15,100.18,40395.0,92.9777,92.9962,92.9405,92.9684,40395.0
2016-05-27 11:05:00,100.17,100.21,100.16,100.2,26142.0,92.9591,92.9962,92.9498,92.9869,26142.0
2016-05-27 11:10:00,100.21,100.21,100.16,100.2,32522.0,92.9962,92.9962,92.9498,92.9869,32522.0
2016-05-27 11:15:00,100.19,100.2,100.15,100.15,27755.0,92.9777,92.9869,92.9405,92.9405,27755.0
2016-05-27 11:20:00,100.15,100.2,100.12,100.2,26721.0,92.9405,92.9869,92.9127,92.9869,26721.0
2016-05-27 11:25:00,100.2,100.25,100.18,100.25,27044.0,92.9869,93.0333,92.9684,93.0333,27044.0
2016-05-27 11:30:00,100.26,100.33,100.25,100.3,47978.0,93.0426,93.1076,93.0333,93.0797,47978.0
2016-05-27 11:35:00,100.31,100.36,100.3,100.36,79227.0,93.089,93.1354,93.0797,93.1354,79227.0
2016-05-27 11:40:00,100.37,100.37,100.27,100.28,83977.0,93.1447,93.1447,93.0519,93.0612,83977.0
2016-05-27 11:45:00,100.29,100.36,100.29,100.36,19698.0,93.0705,93.1354,93.0705,93.1354,19698.0
2016-05-27 11:50:00,100.37,100.41,100.36,100.4,20513.0,93.1447,93.1818,93.1354,93.1725,20513.0
2016-05-27 11:55:00,100.41,100.43,100.39,100.41,19009.0,93.1818,93.2004,93.1633,93.1818,19009.0
2016-05-27 12:00:00,100.41,100.44,100.4,100.42,29572.0,93.1818,93.2097,93.1725,93.1911,29572.0
2016-05-27 12:05:00,100.41,100.43,100.41,100.42,35929.0,93.1818,93.2004,93.1818,93.1911,35929.0
2016-05-27 12:10:00,100.42,100.44,100.42,100.43,22241.0,93.1911,93.2097,93.1911,93.2004,22241.0
2016-05-27 12:15:00,100.42,100.44,100.42,100.42,17334.0,93.1911,93.2097,93.1911,93.1911,17334.0
2016-05-27 12:20:00,100.42,100.43,100.31,100.31,36835.0,93.1911,93.2004,93.089,93.089,36835.0
2016-05-27 12:25:00,100.31,100.35,100.31,100.34,27091.0,93.089,93.1261,93.089,93.1169,27091.0
2016-05-27 12:30:00,100.34,100.35,100.31,100.35,18812.0,93.1169,93.1261,93.089,93.1261,18812.0
2016-05-27 12:35:00,100.35,100.37,100.24,100.27,30227.0,93.1261,93.1447,93.0241,93.0519,30227.0
2016-05-27 12:40:00,100.27,100.31,100.26,100.29,16053.0,93.0519,93.089,93.0426,93.0705,16053.0
2016-05-27 12:45:00,100.29,100.33,100.28,100.3,10234.0,93.0705,93.1076,93.0612,93.0797,10234.0
2016-05-27 12:50:00,100.3,100.37,100.28,100.35,35258.0,93.0797,93.1447,93.0612,93.1261,35258.0
2016-05-27 12:55:00,100.36,100.38,100.31,100.31,25628.0,93.1354,93.154,93.089,93.089,25628.0
2016-05-27 13:00:00,100.32,100.34,100.23,100.24,30240.0,93.0983,93.1169,93.0148,93.0241,30240.0
2016-05-27 13:05:00,100.24,100.25,100.2,100.23,28842.0,93.0241,93.0333,92.9869,93.0148,28842.0
2016-05-27 13:10:00,100.23,100.33,100.22,100.33,29413.0,93.0148,93.1076,93.0055,93.1076,29413.0
2016-05-27 13:15:00,100.33,100.36,100.31,100.35,28605.0,93.1076,93.1354,93.089,93.1261,28605.0
2016-05-27 13:20:00,100.35,100.41,100.34,100.38,16315.0,93.1261,93.1818,93.1169,93.154,16315.0
2016-05-27 13:25:00,100.39,100.4,100.36,100.37,18134.0,93.1633,93.1725,93.1354,93.1447,18134.0
2016-05-27 13:30:00,100.38,100.38,100.35,100.36,17509.0,93.154,93.154,93.1261,93.1354,17509.0
2016-05-27 13:35:00,100.36,100.37,100.07,100.09,81245.0,93.1354,93.1447,92.8663,92.8849,81245.0
2016-05-27 13:40:00,100.09,100.19,100.05,100.16,32443.0,92.8849,92.9777,92.8477,92.9498,32443.0
2016-05-27 13:45:00,100.15,100.19,100.11,100.14,23164.0,92.9405,92.9777,92.9034,92.9313,23164.0
2016-05-27 13:50:00,100.14,100.15,100.05,100.12,31066.0,92.9313,92.9405,92.8477,92.9127,31066.0
2016-05-27 13:55:00,100.12,100.13,100.09,100.11,39240.0,92.9127,92.922,92.8849,92.9034,39240.0
2016-05-27 14:00:00,100.1,100.1,100.0,100.03,47278.0,92.8941,92.8941,92.8013,92.8292,47278.0
2016-05-27 14:05:00,100.03,100.08,100.02,100.07,22832.0,92.8292,92.8756,92.8199,92.8663,22832.0
2016-05-27 14:10:00,100.07,100.1,100.04,100.09,26033.0,92.8663,92.8941,92.8385,92.8849,26033.0
2016-05-27 14:15:00,100.09,100.12,100.04,100.06,28081.0,92.8849,92.9127,92.8385,92.857,28081.0
2016-05-27 14:20:00,100.06,100.08,100.03,100.04,18568.0,92.857,92.8756,92.8292,92.8385,18568.0
2016-05-27 14:25:00,100.04,100.13,100.04,100.06,25823.0,92.8385,92.922,92.8385,92.857,25823.0
2016-05-27 14:30:00,100.06,100.12,100.06,100.11,25564.0,92.857,92.9127,92.857,92.9034,25564.0
2016-05-27 14:35:00,100.12,100.12,100.02,100.04,24480.0,92.9127,92.9127,92.8199,92.8385,24480.0
2016-05-27 14:40:00,100.05,100.05,100.0,100.03,43337.0,92.8477,92.8477,92.8013,92.8292,43337.0
2016-05-27 14:45:00,100.03,100.08,100.0,100.08,30165.0,92.8292,92.8756,92.8013,92.8756,30165.0
2016-05-27 14:50:00,100.08,100.09,100.02,100.04,27614.0,92.8756,92.8849,92.8199,92.8385,27614.0
2016-05-27 14:55:00,100.05,100.08,100.04,100.05,23694.0,92.8477,92.8756,92.8385,92.8477,23694.0
2016-05-27 15:00:00,100.06,100.08,100.02,100.03,30215.0,92.857,92.8756,92.8199,92.8292,30215.0
2016-05-27 15:05:00,100.02,100.07,100.02,100.05,26960.0,92.8199,92.8663,92.8199,92.8477,26960.0
2016-05-27 15:10:00,100.06,100.06,100.01,100.03,48170.0,92.857,92.857,92.8106,92.8292,48170.0
2016-05-27 15:15:00,100.03,100.07,100.02,100.05,40893.0,92.8292,92.8663,92.8199,92.8477,40893.0
2016-05-27 15:20:00,100.06,100.08,100.03,100.07,34276.0,92.857,92.8756,92.8292,92.8663,34276.0
2016-05-27 15:25:00,100.07,100.09,100.07,100.08,27523.0,92.8663,92.8849,92.8663,92.8756,27523.0
2016-05-27 15:30:00,100.08,100.09,100.02,100.04,82195.0,92.8756,92.8849,92.8199,92.8385,82195.0
2016-05-27 15:35:00,100.05,100.1,100.05,100.1,60126.0,92.8477,92.8941,92.8477,92.8941,60126.0
2016-05-27 15:40:00,100.1,100.18,100.1,100.18,99749.0,92.8941,92.9684,92.8941,92.9684,99749.0
2016-05-27 15:45:00,100.18,100.21,100.15,100.16,90093.0,92.9684,92.9962,92.9405,92.9498,90093.0
2016-05-27 15:50:00,100.17,100.2,100.15,100.17,123816.0,92.9591,92.9869,92.9405,92.9591,123816.0
2016-05-27 15:55:00,100.17,100.27,100.17,100.27,328936.0,92.9591,93.0519,92.9591,93.0519,328936.0
2016-05-31 09:30:00,99.85,99.89,99.31,99.53,398909.0,92.6621,92.6993,92.161,92.3652,398909.0
2016-05-31 09:35:00,99.55,99.7,99.5,99.65,100011.0,92.3837,92.5229,92.3373,92.4765,100011.0
2016-05-31 09:40:00,99.64,99.7,99.51,99.54,96871.0,92.4673,92.5229,92.3466,92.3745,96871.0
2016-05-31 09:45:00,99.54,99.54,99.41,99.42,77925.0,92.3745,92.3745,92.2538,92.2631,77925.0
2016-05-31 09:50:00,99.41,99.48,99.19,99.21,108236.0,92.2538,92.3188,92.0497,92.0682,108236.0
2016-05-31 09:55:00,99.24,99.29,99.1,99.15,142428.0,92.0961,92.1425,91.9661,92.0125,142428.0
2016-05-31 10:00:00,99.15,99.23,99.07,99.1,111306.0,92.0125,92.0868,91.9383,91.9661,111306.0
2016-05-31 10:05:00,99.1,99.14,98.96,99.06,205299.0,91.9661,92.0033,91.8362,91.929,205299.0
2016-05-31 10:10:00,99.06,99.07,98.85,98.86,104782.0,91.929,91.9383,91.7341,91.7434,104782.0
2016-05-31 10:15:00,98.86,99.03,98.83,98.98,85435.0,91.7434,91.9012,91.7156,91.8548,85435.0
2016-05-31 10:20:00,98.98,99.14,98.97,99.11,86735.0,91.8548,92.0033,91.8455,91.9754,86735.0
2016-05-31 10:25:00,99.11,99.19,98.95,99.0,111819.0,91.9754,92.0497,91.8269,91.8733,111819.0
2016-05-31 10:30:00,98.99,99.02,98.96,99.0,91178.0,91.864,91.8919,91.8362,91.8733,91178.0
2016-05-31 10:35:00,99.0,99.05,98.75,98.81,199440.0,91.8733,91.9197,91.6413,91.697,199440.0
2016-05-31 10:40:00,98.8,98.88,98.69,98.85,164855.0,91.6877,91.762,91.5856,91.7341,164855.0
2016-05-31 10:45:00,98.85,98.97,98.8,98.91,75640.0,91.7341,91.8455,91.6877,91.7898,75640.0
2016-05-31 10:50:00,98.91,99.04,98.89,99.02,88165.0,91.7898,91.9104,91.7712,91.8919,88165.0
2016-05-31 10:55:00,99.03,99.12,98.98,99.09,145729.0,91.9012,91.9847,91.8548,91.9569,145729.0
2016-05-31 11:00:00,99.08,99.14,99.05,99.06,146121.0,91.9476,92.0033,91.9197,91.929,146121.0
2016-05-31 11:05:00,99.06,99.09,98.98,98.99,90585.0,91.929,91.9569,91.8548,91.864,90585.0
2016-05-31 11:10:00,98.99,99.01,98.89,98.93,94878.0,91.864,91.8826,91.7712,91.8084,94878.0
2016-05-31 11:15:00,98.93,99.05,98.92,99.02,62665.0,91.8084,91.9197,91.7991,91.8919,62665.0
2016-05-31 11:20:00,99.02,99.12,99.01,99.05,110103.0,91.8919,91.9847,91.8826,91.9197,110103.0
2016-05-31 11:25:00,99.06,99.1,99.04,99.06,78081.0,91.929,91.9661,91.9104,91.929,78081.0
2016-05-31 11:30:00,99.05,99.11,98.99,99.08,117914.0,91.9197,91.9754,91.864,91.9476,117914.0
2016-05-31 11:35:00,99.07,99.09,98.97,98.99,85950.0,91.9383,91.9569,91.8455,91.864,85950.0
2016-05-31 11:40:00,98.99,99.06,98.98,99.03,86548.0,91.864,91.929,91.8548,91.9012,86548.0
2016-05-31 11:45:00,99.04,99.04,98.96,98.99,73250.0,91.9104,91.9104,91.8362,91.864,73250.0
2016-05-31 11:50:00,98.99,99.01,98.97,98.99,53843.0,91.864,91.8826,91.8455,91.864,53843.0
2016-05-31 11:55:00,98.98,98.98,98.91,98.94,55171.0,91.8548,91.8548,91.7898,91.8176,55171.0
2016-05-31 12:00:00,98.94,98.94,98.81,98.87,105746.0,91.8176,91.8176,91.697,91.7527,105746.0
2016-05-31 12:05:00,98.86,98.97,98.82,98.94,56008.0,91.7434,91.8455,91.7063,91.8176,56008.0
2016-05-31 12:10:00,98.94,99.02,98.93,99.01,50053.0,91.8176,91.8919,91.8084,91.8826,50053.0
2016-05-31 12:15:00,99.0,99.01,98.95,98.96,30840.0,91.8733,91.8826,91.8269,91.8362,30840.0
2016-05-31 12:20:00,98.96,99.0,98.95,98.97,36232.0,91.8362,91.8733,91.8269,91.8455,36232.0
2016-05-31 12:25:00,98.98,99.02,98.93,98.93,47891.0,91.8548,91.8919,91.8084,91.8084,47891.0
2016-05-31 12:30:00,98.93,98.94,98.88,98.91,48108.0,91.8084,91.8176,91.762,91.7898,48108.0
2016-05-31 12:35:00,98.9,98.98,98.89,98.98,32719.0,91.7805,91.8548,91.7712,91.8548,32719.0
2016-05-31 12:40:00,98.98,99.0,98.92,98.94,31973.0,91.8548,91.8733,91.7991,91.8176,31973.0
2016-05-31 12:45:00,98.93,98.99,98.92,98.94,57988.0,91.8084,91.864,91.7991,91.8176,57988.0
2016-05-31 12:50:00,98.94,99.06,98.94,99.04,35792.0,91.8176,91.929,91.8176,91.9104,35792.0
2016-05-31 12:55:00,99.05,99.05,98.99,99.04,32512.0,91.9197,91.9197,91.864,91.9104,32512.0
2016-05-31 13:00:00,99.04,99.06,99.0,99.04,35439.0,91.9104,91.929,91.8733,91.9104,35439.0
2016-05-31 13:05:00,99.04,99.05,98.99,99.0,33183.0,91.9104,91.9197,91.864,91.8733,33183.0
2016-05-31 13:10:00,99.0,99.04,98.92,98.95,90061.0,91.8733,91.9104,91.7991,91.8269,90061.0
2016-05-31 13:15:00,98.96,99.01,98.96,99.01,24712.0,91.8362,91.8826,91.8362,91.8826,24712.0
2016-05-31 13:20:00,99.01,99.11,99.0,99.07,53041.0,91.8826,91.9754,91.8733,91.9383,53041.0
2016-05-31 13:25:00,99.07,99.1,99.05,99.1,72290.0,91.9383,91.9661,91.9197,91.9661,72290.0
2016-05-31 13:30:00,99.1,99.12,99.05,99.07,46116.0,91.9661,91.9847,91.9197,91.9383,46116.0
2016-05-31 13:35:00,99.06,99.12,99.05,99.1,34073.0,91.929,91.9847,91.9197,91.9661,34073.0
2016-05-31 13:40:00,99.1,99.13,99.03,99.04,33460.0,91.9661,91.994,91.9012,91.9104,33460.0
2016-05-31 13:45:00,99.04,99.05,99.01,99.01,25607.0,91.9104,91.9197,91.8826,91.8826,25607.0
2016-05-31 13:50:00,99.02,99.03,98.96,98.97,93120.0,91.8919,91.9012,91.8362,91.8455,93120.0
2016-05-31 13:55:00,98.96,98.97,98.92,98.92,37756.0,91.8362,91.8455,91.7991,91.7991,37756.0
2016-05-31 14:00:00,98.92,98.92,98.7,98.74,171246.0,91.7991,91.7991,91.5949,91.632,171246.0
2016-05-31 14:05:00,98.75,98.82,98.67,98.7,65866.0,91.6413,91.7063,91.5671,91.5949,65866.0
2016-05-31 14:10:00,98.69,98.73,98.66,98.68,75323.0,91.5856,91.6228,91.5578,91.5764,75323.0
2016-05-31 14:15:00,98.68,98.68,98.57,98.62,136254.0,91.5764,91.5764,91.4743,91.5207,136254.0
2016-05-31 14:20:00,98.62,98.89,98.58,98.84,85294.0,91.5207,91.7712,91.4836,91.7248,85294.0
2016-05-31 14:25:00,98.83,98.91,98.82,98.86,37010.0,91.7156,91.7898,91.7063,91.7434,37010.0
2016-05-31 14:30:00,98.87,98.88,98.77,98.8,45656.0,91.7527,91.762,91.6599,91.6877,45656.0
2016-05-31 14:35:00,98.8,98.82,98.76,98.78,55034.0,91.6877,91.7063,91.6506,91.6692,55034.0
2016-05-31 14:40:00,98.79,98.85,98.78,98.82,53963.0,91.6784,91.7341,91.6692,91.7063,53963.0
2016-05-31 14:45:00,98.82,98.88,98.8,98.86,59920.0,91.7063,91.762,91.6877,91.7434,59920.0
2016-05-31 14:50:00,98.87,98.87,98.75,98.81,64126.0,91.7527,91.7527,91.6413,91.697,64126.0
2016-05-31 14:55:00,98.81,98.82,98.75,98.8,51139.0,91.697,91.7063,91.6413,91.6877,51139.0
2016-05-31 15:00:00,98.8,98.83,98.74,98.81,71157.0,91.6877,91.7156,91.632,91.697,71157.0
2016-05-31 15:05:00,98.8,98.81,98.77,98.8,58340.0,91.6877,91.697,91.6599,91.6877,58340.0
2016-05-31 15:10:00,98.81,98.87,98.77,98.85,70519.0,91.697,91.7527,91.6599,91.7341,70519.0
2016-05-31 15:15:00,98.84,98.92,98.84,98.91,91367.0,91.7248,91.7991,91.7248,91.7898,91367.0
2016-05-31 15:20:00,98.9,98.95,98.88,98.9,55291.0,91.7805,91.8269,91.762,91.7805,55291.0
2016-05-31 15:25:00,98.9,98.95,98.86,98.94,67794.0,91.7805,91.8269,91.7434,91.8176,67794.0
2016-05-31 15:30:00,98.95,99.02,98.94,99.0,110961.0,91.8269,91.8919,91.8176,91.8733,110961.0
2016-05-31 15:35:00,99.01,99.1,99.0,99.08,125696.0,91.8826,91.9661,91.8733,91.9476,125696.0
2016-05-31 15:40:00,99.07,99.18,99.01,99.15,201943.0,91.9383,92.0404,91.8826,92.0125,201943.0
2016-05-31 15:45:00,99.15,99.23,99.15,99.22,187049.0,92.0125,92.0868,92.0125,92.0775,187049.0
2016-05-31 15:50:00,99.22,99.27,99.22,99.27,194138.0,92.0775,92.1239,92.0775,92.1239,194138.0
2016-05-31 15:55:00,99.27,99.35,99.21,99.21,564336.0,92.1239,92.1981,92.0682,92.0682,564336.0
2016-06-01 09:30:00,98.67,98.99,98.31,98.62,301472.0,91.5671,91.864,91.233,91.5207,301472.0
2016-06-01 09:35:00,98.62,98.62,97.89,98.02,284984.0,91.5207,91.5207,90.8432,90.9639,284984.0
2016-06-01 09:40:00,98.03,98.3,98.0,98.27,138348.0,90.9732,91.2237,90.9453,91.1959,138348.0
2016-06-01 09:45:00,98.25,98.32,98.18,98.19,91746.0,91.1773,91.2423,91.1124,91.1216,91746.0
2016-06-01 09:50:00,98.2,98.34,98.18,98.31,185374.0,91.1309,91.2608,91.1124,91.233,185374.0
2016-06-01 09:55:00,98.3,98.35,98.12,98.19,100393.0,91.2237,91.2701,91.0567,91.1216,100393.0
2016-06-01 10:00:00,98.19,98.4,98.11,98.33,200322.0,91.1216,91.3165,91.0474,91.2516,200322.0
2016-06-01 10:05:00,98.31,98.46,98.3,98.4,95241.0,91.233,91.3722,91.2237,91.3165,95241.0
2016-06-01 10:10:00,98.41,98.41,98.25,98.28,87169.0,91.3258,91.3258,91.1773,91.2052,87169.0
2016-06-01 10:15:00,98.28,98.32,98.05,98.05,98173.0,91.2052,91.2423,90.9917,90.9917,98173.0
2016-06-01 10:20:00,98.05,98.08,97.9,97.99,166163.0,90.9917,91.0196,90.8525,90.936,166163.0
2016-06-01 10:25:00,98.01,98.05,97.81,97.84,146686.0,90.9546,90.9917,90.769,90.7968,146686.0
2016-06-01 10:30:00,97.85,97.9,97.73,97.88,188530.0,90.8061,90.8525,90.6948,90.834,188530.0
2016-06-01 10:35:00,97.9,98.17,97.89,98.1,128737.0,90.8525,91.1031,90.8432,91.0381,128737.0
2016-06-01 10:40:00,98.1,98.11,98.02,98.09,106423.0,91.0381,91.0474,90.9639,91.0288,106423.0
2016-06-01 10:45:00,98.08,98.28,98.08,98.27,108509.0,91.0196,91.2052,91.0196,91.1959,108509.0
2016-06-01 10:50:00,98.27,98.29,98.2,98.22,63887.0,91.1959,91.2144,91.1309,91.1495,63887.0
2016-06-01 10:55:00,98.22,98.23,98.14,98.18,94122.0,91.1495,91.1588,91.0752,91.1124,94122.0
2016-06-01 11:00:00,98.19,98.37,98.19,98.34,88973.0,91.1216,91.2887,91.1216,91.2608,88973.0
2016-06-01 11:05:00,98.33,98.39,98.32,98.39,111278.0,91.2516,91.3072,91.2423,91.3072,111278.0
2016-06-01 11:10:00,98.38,98.46,98.35,98.39,83893.0,91.298,91.3722,91.2701,91.3072,83893.0
2016-06-01 11:15:00,98.39,98.4,98.26,98.28,100248.0,91.3072,91.3165,91.1866,91.2052,100248.0
2016-06-01 11:20:00,98.28,98.38,98.27,98.32,62370.0,91.2052,91.298,91.1959,91.2423,62370.0
2016-06-01 11:25:00,98.32,98.32,98.22,98.22,62861.0,91.2423,91.2423,91.1495,91.1495,62861.0
2016-06-01 11:30:00,98.22,98.31,98.18,98.18,90405.0,91.1495,91.233,91.1124,91.1124,90405.0
2016-06-01 11:35:00,98.17,98.17,98.11,98.17,84523.0,91.1031,91.1031,91.0474,91.1031,84523.0
2016-06-01 11:40:00,98.16,98.21,98.11,98.12,46771.0,91.0938,91.1402,91.0474,91.0567,46771.0
2016-06-01 11:45:00,98.13,98.13,98.05,98.09,71779.0,91.066,91.066,90.9917,91.0288,71779.0
2016-06-01 11:50:00,98.08,98.19,98.08,98.13,43962.0,91.0196,91.1216,91.0196,91.066,43962.0
2016-06-01 11:55:00,98.14,98.2,98.11,98.15,64916.0,91.0752,91.1309,91.0474,91.0845,64916.0
2016-06-01 12:00:00,98.16,98.19,98.14,98.19,44670.0,91.0938,91.1216,91.0752,91.1216,44670.0
2016-06-01 12:05:00,98.19,98.29,98.19,98.23,41790.0,91.1216,91.2144,91.1216,91.1588,41790.0
2016-06-01 12:10:00,98.24,98.26,98.16,98.22,40804.0,91.168,91.1866,91.0938,91.1495,40804.0
2016-06-01 12:15:00,98.23,98.32,98.22,98.26,44195.0,91.1588,91.2423,91.1495,91.1866,44195.0
2016-06-01 12:20:00,98.26,98.34,98.25,98.3,57546.0,91.1866,91.2608,91.1773,91.2237,57546.0
2016-06-01 12:25:00,98.29,98.3,98.25,98.27,25510.0,91.2144,91.2237,91.1773,91.1959,25510.0
2016-06-01 12:30:00,98.26,98.27,98.23,98.27,37477.0,91.1866,91.1959,91.1588,91.1959,37477.0
2016-06-01 12:35:00,98.28,98.34,98.26,98.28,37934.0,91.2052,91.2608,91.1866,91.2052,37934.0
2016-06-01 12:40:00,98.29,98.34,98.27,98.33,25280.0,91.2144,91.2608,91.1959,91.2516,25280.0
2016-06-01 12:45:00,98.34,98.41,98.31,98.32,37748.0,91.2608,91.3258,91.233,91.2423,37748.0
2016-06-01 12:50:00,98.32,98.42,98.29,98.39,37531.0,91.2423,91.3351,91.2144,91.3072,37531.0
2016-06-01 12:55:00,98.38,98.47,98.38,98.46,41716.0,91.298,91.3815,91.298,91.3722,41716.0
2016-06-01 13:00:00,98.46,98.53,98.46,98.48,37593.0,91.3722,91.4372,91.3722,91.3908,37593.0
2016-06-01 13:05:00,98.48,98.54,98.45,98.46,30913.0,91.3908,91.4464,91.3629,91.3722,30913.0
2016-06-01 13:10:00,98.46,98.46,98.37,98.38,29601.0,91.3722,91.3722,91.2887,91.298,29601.0
2016-06-01 13:15:00,98.39,98.39,98.34,98.36,46220.0,91.3072,91.3072,91.2608,91.2794,46220.0
2016-06-01 13:20:00,98.37,98.4,98.31,98.33,41559.0,91.2887,91.3165,91.233,91.2516,41559.0
2016-06-01 13:25:00,98.34,98.39,98.33,98.34,39342.0,91.2608,91.3072,91.2516,91.2608,39342.0
2016-06-01 13:30:00,98.34,98.34,98.26,98.29,37161.0,91.2608,91.2608,91.1866,91.2144,37161.0
2016-06-01 13:35:00,98.3,98.33,98.22,98.26,39430.0,91.2237,91.2516,91.1495,91.1866,39430.0
2016-06-01 13:40:00,98.25,98.27,98.17,98.27,30176.0,91.1773,91.1959,91.1031,91.1959,30176.0
2016-06-01 13:45:00,98.28,98.28,98.15,98.16,56114.0,91.2052,91.2052,91.0845,91.0938,56114.0
2016-06-01 13:50:00,98.16,98.25,98.13,98.23,44673.0,91.0938,91.1773,91.066,91.1588,44673.0
2016-06-01 13:55:00,98.23,98.29,98.2,98.29,32441.0,91.1588,91.2144,91.1309,91.2144,32441.0
2016-06-01 14:00:00,98.3,98.33,98.21,98.31,46470.0,91.2237,91.2516,91.1402,91.233,46470.0
2016-06-01 14:05:00,98.31,98.39,98.29,98.39,36121.0,91.233,91.3072,91.2144,91.3072,36121.0
2016-06-01 14:10:00,98.38,98.46,98.38,98.41,53280.0,91.298,91.3722,91.298,91.3258,53280.0
2016-06-01 14:15:00,98.41,98.51,98.41,98.45,68725.0,91.3258,91.4186,91.3258,91.3629,68725.0
2016-06-01 14:20:00,98.46,98.5,98.44,98.45,56873.0,91.3722,91.4093,91.3536,91.3629,56873.0
2016-06-01 14:25:00,98.46,98.49,98.44,98.45,49709.0,91.3722,91.4,91.3536,91.3629,49709.0
2016-06-01 14:30:00,98.44,98.45,98.32,98.39,65064.0,91.3536,91.3629,91.2423,91.3072,65064.0
2016-06-01 14:35:00,98.39,98.39,98.28,98.31,56865.0,91.3072,91.3072,91.2052,91.233,56865.0
2016-06-01 14:40:00,98.32,98.35,98.27,98.31,80147.0,91.2423,91.2701,91.1959,91.233,80147.0
2016-06-01 14:45:00,98.32,98.4,98.3,98.4,41113.0,91.2423,91.3165,91.2237,91.3165,41113.0
2016-06-01 14:50:00,98.4,98.42,98.38,98.42,50970.0,91.3165,91.3351,91.298,91.3351,50970.0
2016-06-01 14:55:00,98.41,98.5,98.4,98.49,32707.0,91.3258,91.4093,91.3165,91.4,32707.0
2016-06-01 15:00:00,98.49,98.52,98.46,98.47,51880.0,91.4,91.4279,91.3722,91.3815,51880.0
2016-06-01 15:05:00,98.48,98.48,98.43,98.45,58407.0,91.3908,91.3908,91.3444,91.3629,58407.0
2016-06-01 15:10:00,98.45,98.47,98.4,98.44,57195.0,91.3629,91.3815,91.3165,91.3536,57195.0
2016-06-01 15:15:00,98.45,98.53,98.44,98.53,70820.0,91.3629,91.4372,91.3536,91.4372,70820.0
2016-06-01 15:20:00,98.51,98.59,98.49,98.58,65307.0,91.4186,91.4928,91.4,91.4836,65307.0
2016-06-01 15:25:00,98.57,98.57,98.48,98.48,85128.0,91.4743,91.4743,91.3908,91.3908,85128.0
2016-06-01 15:30:00,98.49,98.52,98.46,98.51,75040.0,91.4,91.4279,91.3722,91.4186,75040.0
2016-06-01 15:35:00,98.5,98.56,98.48,98.5,92634.0,91.4093,91.465,91.3908,91.4093,92634.0
2016-06-01 15:40:00,98.5,98.57,98.5,98.52,105425.0,91.4093,91.4743,91.4093,91.4279,105425.0
2016-06-01 15:45:00,98.52,98.55,98.49,98.5,126529.0,91.4279,91.4557,91.4,91.4093,126529.0
2016-06-01 15:50:00,98.51,98.53,98.47,98.49,90803.0,91.4186,91.4372,91.3815,91.4,90803.0
2016-06-01 15:55:00,98.49,98.52,98.45,98.51,173292.0,91.4,91.4279,91.3629,91.4186,173292.0
2016-06-02 09:30:00,98.07,98.38,97.94,98.27,168588.0,91.0103,91.298,90.8896,91.1959,168588.0
2016-06-02 09:35:00,98.27,98.35,98.12,98.12,43177.0,91.1959,91.2701,91.0567,91.0567,43177.0
2016-06-02 09:40:00,98.11,98.22,98.02,98.22,43202.0,91.0474,91.1495,90.9639,91.1495,43202.0
2016-06-02 09:45:00,98.22,98.29,97.99,97.99,56289.0,91.1495,91.2144,90.936,90.936,56289.0
2016-06-02 09:50:00,97.99,98.16,97.87,98.14,77451.0,90.936,91.0938,90.8247,91.0752,77451.0
2016-06-02 09:55:00,98.15,98.15,97.99,98.01,82294.0,91.0845,91.0845,90.936,90.9546,82294.0
2016-06-02 10:00:00,98.0,98.11,97.97,98.11,74538.0,90.9453,91.0474,90.9175,91.0474,74538.0
2016-06-02 10:05:00,98.12,98.22,98.1,98.2,55504.0,91.0567,91.1495,91.0381,91.1309,55504.0
2016-06-02 10:10:00,98.2,98.3,98.18,98.28,30197.0,91.1309,91.2237,91.1124,91.2052,30197.0
2016-06-02 10:15:00,98.27,98.4,98.23,98.27,51272.0,91.1959,91.3165,91.1588,91.1959,51272.0
2016-06-02 10:20:00,98.28,98.46,98.26,98.46,41663.0,91.2052,91.3722,91.1866,91.3722,41663.0
2016-06-02 10:25:00,98.46,98.5,98.35,98.37,33935.0,91.3722,91.4093,91.2701,91.2887,33935.0
2016-06-02 10:30:00,98.37,98.55,98.28,98.5,56448.0,91.2887,91.4557,91.2052,91.4093,56448.0
2016-06-02 10:35:00,98.5,98.53,98.45,98.49,42097.0,91.4093,91.4372,91.3629,91.4,42097.0
2016-06-02 10:40:00,98.49,98.51,98.45,98.45,31993.0,91.4,91.4186,91.3629,91.3629,31993.0
2016-06-02 10:45:00,98.46,98.47,98.37,98.4,44120.0,91.3722,91.3815,91.2887,91.3165,44120.0
2016-06-02 10:50:00,98.39,98.46,98.36,98.38,57398.0,91.3072,91.3722,91.2794,91.298,57398.0
2016-06-02 10:55:00,98.38,98.38,98.3,98.36,45952.0,91.298,91.298,91.2237,91.2794,45952.0
2016-06-02 11:00:00,98.37,98.47,98.37,98.46,67419.0,91.2887,91.3815,91.2887,91.3722,67419.0
2016-06-02 11:05:00,98.47,98.63,98.47,98.55,59280.0,91.3815,91.53,91.3815,91.4557,59280.0
2016-06-02 11:10:00,98.54,98.54,98.43,98.46,58655.0,91.4464,91.4464,91.3444,91.3722,58655.0
2016-06-02 11:15:00,98.47,98.54,98.44,98.46,43990.0,91.3815,91.4464,91.3536,91.3722,43990.0
2016-06-02 11:20:00,98.46,98.48,98.38,98.4,34247.0,91.3722,91.3908,91.298,91.3165,34247.0
2016-06-02 11:25:00,98.41,98.44,98.34,98.42,46700.0,91.3258,91.3536,91.2608,91.3351,46700.0
2016-06-02 11:30:00,98.42,98.52,98.42,98.44,43518.0,91.3351,91.4279,91.3351,91.3536,43518.0
2016-06-02 11:35:00,98.44,98.49,98.43,98.46,18816.0,91.3536,91.4,91.3444,91.3722,18816.0
2016-06-02 11:40:00,98.47,98.54,98.46,98.49,20689.0,91.3815,91.4464,91.3722,91.4,20689.0
2016-06-02 11:45:00,98.5,98.53,98.47,98.49,21146.0,91.4093,91.4372,91.3815,91.4,21146.0
2016-06-02 11:50:00,98.49,98.5,98.44,98.5,27742.0,91.4,91.4093,91.3536,91.4093,27742.0
2016-06-02 11:55:00,98.5,98.54,98.47,98.49,29799.0,91.4093,91.4464,91.3815,91.4,29799.0
2016-06-02 12:00:00,98.49,98.51,98.41,98.47,36761.0,91.4,91.4186,91.3258,91.3815,36761.0
2016-06-02 12:05:00,98.48,98.48,98.36,98.36,33982.0,91.3908,91.3908,91.2794,91.2794,33982.0
2016-06-02 12:10:00,98.36,98.42,98.36,98.39,29141.0,91.2794,91.3351,91.2794,91.3072,29141.0
2016-06-02 12:15:00,98.4,98.4,98.36,98.36,33863.0,91.3165,91.3165,91.2794,91.2794,33863.0
2016-06-02 12:20:00,98.36,98.36,98.33,98.34,29688.0,91.2794,91.2794,91.2516,91.2608,29688.0
2016-06-02 12:25:00,98.34,98.36,98.32,98.33,17481.0,91.2608,91.2794,91.2423,91.2516,17481.0
2016-06-02 12:30:00,98.34,98.41,98.31,98.31,26617.0,91.2608,91.3258,91.233,91.233,26617.0
2016-06-02 12:35:00,98.31,98.46,98.31,98.45,22604.0,91.233,91.3722,91.233,91.3629,22604.0
2016-06-02 12:40:00,98.45,98.46,98.38,98.38,18217.0,91.3629,91.3722,91.298,91.298,18217.0
2016-06-02 12:45:00,98.39,98.42,98.39,98.39,15633.0,91.3072,91.3351,91.3072,91.3072,15633.0
2016-06-02 12:50:00,98.39,98.5,98.38,98.49,37969.0,91.3072,91.4093,91.298,91.4,37969.0
2016-06-02 12:55:00,98.5,98.51,98.44,98.45,21232.0,91.4093,91.4186,91.3536,91.3629,21232.0
2016-06-02 13:00:00,98.46,98.54,98.46,98.49,33247.0,91.3722,91.4464,91.3722,91.4,33247.0
2016-06-02 13:05:00,98.49,98.53,98.47,98.47,24062.0,91.4,91.4372,91.3815,91.3815,24062.0
2016-06-02 13:10:00,98.47,98.48,98.44,98.45,25444.0,91.3815,91.3908,91.3536,91.3629,25444.0
2016-06-02 13:15:00,98.45,98.48,98.41,98.42,29590.0,91.3629,91.3908,91.3258,91.3351,29590.0
2016-06-02 13:20:00,98.42,98.42,98.35,98.36,33826.0,91.3351,91.3351,91.2701,91.2794,33826.0
2016-06-02 13:25:00,98.37,98.48,98.36,98.42,32484.0,91.2887,91.3908,91.2794,91.3351,32484.0
2016-06-02 13:30:00,98.43,98.5,98.42,98.46,31412.0,91.3444,91.4093,91.3351,91.3722,31412.0
2016-06-02 13:35:00,98.46,98.48,98.41,98.42,24171.0,91.3722,91.3908,91.3258,91.3351,24171.0
2016-06-02 13:40:00,98.43,98.46,98.41,98.44,18642.0,91.3444,91.3722,91.3258,91.3536,18642.0
2016-06-02 13:45:00,98.44,98.47,98.43,98.44,24255.0,91.3536,91.3815,91.3444,91.3536,24255.0
2016-06-02 13:50:00,98.43,98.48,98.43,98.45,39333.0,91.3444,91.3908,91.3444,91.3629,39333.0
2016-06-02 13:55:00,98.46,98.46,98.38,98.39,39096.0,91.3722,91.3722,91.298,91.3072,39096.0
2016-06-02 14:00:00,98.39,98.49,98.38,98.47,65365.0,91.3072,91.4,91.298,91.3815,65365.0
2016-06-02 14:05:00,98.47,98.49,98.45,98.47,53570.0,91.3815,91.4,91.3629,91.3815,53570.0
2016-06-02 14:10:00,98.47,98.49,98.43,98.44,31497.0,91.3815,91.4,91.3444,91.3536,31497.0
2016-06-02 14:15:00,98.44,98.47,98.43,98.46,36256.0,91.3536,91.3815,91.3444,91.3722,36256.0
2016-06-02 14:20:00,98.46,98.49,98.44,98.48,43785.0,91.3722,91.4,91.3536,91.3908,43785.0
2016-06-02 14:25:00,98.48,98.52,98.42,98.44,41109.0,91.3908,91.4279,91.3351,91.3536,41109.0
2016-06-02 14:30:00,98.44,98.49,98.43,98.48,30125.0,91.3536,91.4,91.3444,91.3908,30125.0
2016-06-02 14:35:00,98.49,98.51,98.46,98.48,27295.0,91.4,91.4186,91.3722,91.3908,27295.0
2016-06-02 14:40:00,98.48,98.49,98.41,98.44,36802.0,91.3908,91.4,91.3258,91.3536,36802.0
2016-06-02 14:45:00,98.43,98.47,98.41,98.41,28350.0,91.3444,91.3815,91.3258,91.3258,28350.0
2016-06-02 14:50:00,98.41,98.43,98.38,98.41,37202.0,91.3258,91.3444,91.298,91.3258,37202.0
2016-06-02 14:55:00,98.41,98.45,98.4,98.43,26850.0,91.3258,91.3629,91.3165,91.3444,26850.0
2016-06-02 15:00:00,98.43,98.49,98.42,98.49,35211.0,91.3444,91.4,91.3351,91.4,35211.0
2016-06-02 15:05:00,98.48,98.52,98.48,98.51,66041.0,91.3908,91.4279,91.3908,91.4186,66041.0
2016-06-02 15:10:00,98.52,98.58,98.51,98.57,104285.0,91.4279,91.4836,91.4186,91.4743,104285.0
2016-06-02 15:15:00,98.58,98.62,98.56,98.56,61545.0,91.4836,91.5207,91.465,91.465,61545.0
2016-06-02 15:20:00,98.56,98.62,98.55,98.62,51044.0,91.465,91.5207,91.4557,91.5207,51044.0
2016-06-02 15:25:00,98.61,98.69,98.6,98.68,57097.0,91.5114,91.5856,91.5021,91.5764,57097.0
2016-06-02 15:30:00,98.69,98.7,98.65,98.69,81706.0,91.5856,91.5949,91.5485,91.5856,81706.0
2016-06-02 15:35:00,98.68,98.7,98.63,98.67,38683.0,91.5764,91.5949,91.53,91.5671,38683.0
2016-06-02 15:40:00,98.67,98.69,98.61,98.63,75328.0,91.5671,91.5856,91.5114,91.53,75328.0
2016-06-02 15:45:00,98.64,98.66,98.58,98.6,77923.0,91.5392,91.5578,91.4836,91.5021,77923.0
2016-06-02 15:50:00,98.6,98.68,98.59,98.66,75672.0,91.5021,91.5764,91.4928,91.5578,75672.0
2016-06-02 15:55:00,98.66,98.72,98.63,98.72,177243.0,91.5578,91.6135,91.53,91.6135,177243.0
2016-06-03 09:30:00,98.66,98.66,98.18,98.2,306049.0,91.5578,91.5578,91.1124,91.1309,306049.0
2016-06-03 09:35:00,98.17,98.26,97.89,97.98,216296.0,91.1031,91.1866,90.8432,90.9268,216296.0
2016-06-03 09:40:00,97.97,98.02,97.81,97.93,140683.0,90.9175,90.9639,90.769,90.8804,140683.0
2016-06-03 09:45:00,97.94,97.97,97.83,97.87,185293.0,90.8896,90.9175,90.7876,90.8247,185293.0
2016-06-03 09:50:00,97.87,97.9,97.75,97.81,151881.0,90.8247,90.8525,90.7133,90.769,151881.0
2016-06-03 09:55:00,97.81,97.95,97.79,97.94,116007.0,90.769,90.8989,90.7504,90.8896,116007.0
2016-06-03 10:00:00,97.93,97.94,97.73,97.81,190074.0,90.8804,90.8896,90.6948,90.769,190074.0
2016-06-03 10:05:00,97.8,98.06,97.77,97.98,169976.0,90.7597,91.001,90.7319,90.9268,169976.0
2016-06-03 10:10:00,97.99,98.09,97.9,98.09,104366.0,90.936,91.0288,90.8525,91.0288,104366.0
2016-06-03 10:15:00,98.08,98.13,97.95,97.98,181803.0,91.0196,91.066,90.8989,90.9268,181803.0
2016-06-03 10:20:00,97.97,98.0,97.83,97.92,120898.0,90.9175,90.9453,90.7876,90.8711,120898.0
2016-06-03 10:25:00,97.95,98.0,97.86,97.89,67913.0,90.8989,90.9453,90.8154,90.8432,67913.0
2016-06-03 10:30:00,97.89,98.07,97.86,98.06,129568.0,90.8432,91.0103,90.8154,91.001,129568.0
2016-06-03 10:35:00,98.06,98.06,97.95,98.06,63363.0,91.001,91.001,90.8989,91.001,63363.0
2016-06-03 10:40:00,98.06,98.08,97.96,98.01,90580.0,91.001,91.0196,90.9082,90.9546,90580.0
2016-06-03 10:45:00,98.01,98.12,97.95,98.11,133550.0,90.9546,91.0567,90.8989,91.0474,133550.0
2016-06-03 10:50:00,98.12,98.17,98.07,98.12,100679.0,91.0567,91.1031,91.0103,91.0567,100679.0
2016-06-03 10:55:00,98.12,98.25,98.12,98.22,103214.0,91.0567,91.1773,91.0567,91.1495,103214.0
2016-06-03 11:00:00,98.22,98.31,98.2,98.27,96570.0,91.1495,91.233,91.1309,91.1959,96570.0
2016-06-03 11:05:00,98.26,98.3,98.17,98.18,68206.0,91.1866,91.2237,91.1031,91.1124,68206.0
2016-06-03 11:10:00,98.17,98.21,98.16,98.19,61479.0,91.1031,91.1402,91.0938,91.1216,61479.0
2016-06-03 11:15:00,98.18,98.29,98.17,98.26,43763.0,91.1124,91.2144,91.1031,91.1866,43763.0
2016-06-03 11:20:00,98.25,98.4,98.23,98.34,51302.0,91.1773,91.3165,91.1588,91.2608,51302.0
2016-06-03 11:25:00,98.35,98.41,98.31,98.4,67966.0,91.2701,91.3258,91.233,91.3165,67966.0
2016-06-03 11:30:00,98.41,98.51,98.39,98.49,59355.0,91.3258,91.4186,91.3072,91.4,59355.0
2016-06-03 11:35:00,98.49,98.51,98.42,98.5,47662.0,91.4,91.4186,91.3351,91.4093,47662.0
2016-06-03 11:40:00,98.5,98.62,98.48,98.55,61015.0,91.4093,91.5207,91.3908,91.4557,61015.0
2016-06-03 11:45:00,98.56,98.57,98.49,98.56,38502.0,91.465,91.4743,91.4,91.465,38502.0
2016-06-03 11:50:00,98.56,98.57,98.52,98.53,33644.0,91.465,91.4743,91.4279,91.4372,33644.0
2016-06-03 11:55:00,98.54,98.73,98.52,98.69,61107.0,91.4464,91.6228,91.4279,91.5856,61107.0
2016-06-03 12:00:00,98.7,98.71,98.59,98.59,27646.0,91.5949,91.6042,91.4928,91.4928,27646.0
2016-06-03 12:05:00,98.59,98.61,98.55,98.57,34175.0,91.4928,91.5114,91.4557,91.4743,34175.0
2016-06-03 12:10:00,98.57,98.61,98.51,98.6,24517.0,91.4743,91.5114,91.4186,91.5021,24517.0
2016-06-03 12:15:00,98.6,98.62,98.53,98.56,33271.0,91.5021,91.5207,91.4372,91.465,33271.0
2016-06-03 12:20:00,98.56,98.65,98.55,98.65,27735.0,91.465,91.5485,91.4557,91.5485,27735.0
2016-06-03 12:25:00,98.65,98.65,98.59,98.59,23695.0,91.5485,91.5485,91.4928,91.4928,23695.0
2016-06-03 12:30:00,98.59,98.65,98.57,98.63,38046.0,91.4928,91.5485,91.4743,91.53,38046.0
2016-06-03 12:35:00,98.63,98.64,98.55,98.58,21062.0,91.53,91.5392,91.4557,91.4836,21062.0
2016-06-03 12:40:00,98.58,98.63,98.57,98.58,45299.0,91.4836,91.53,91.4743,91.4836,45299.0
2016-06-03 12:45:00,98.58,98.61,98.55,98.59,23368.0,91.4836,91.5114,91.4557,91.4928,23368.0
2016-06-03 12:50:00,98.58,98.67,98.55,98.63,29410.0,91.4836,91.5671,91.4557,91.53,29410.0
2016-06-03 12:55:00,98.63,98.64,98.58,98.6,26820.0,91.53,91.5392,91.4836,91.5021,26820.0
2016-06-03 13:00:00,98.6,98.65,98.58,98.64,59142.0,91.5021,91.5485,91.4836,91.5392,59142.0
2016-06-03 13:05:00,98.64,98.7,98.62,98.7,45962.0,91.5392,91.5949,91.5207,91.5949,45962.0
2016-06-03 13:10:00,98.69,98.72,98.64,98.66,84643.0,91.5856,91.6135,91.5392,91.5578,84643.0
2016-06-03 13:15:00,98.65,98.65,98.6,98.63,27594.0,91.5485,91.5485,91.5021,91.53,27594.0
2016-06-03 13:20:00,98.63,98.68,98.62,98.65,40359.0,91.53,91.5764,91.5207,91.5485,40359.0
2016-06-03 13:25:00,98.65,98.65,98.52,98.52,46083.0,91.5485,91.5485,91.4279,91.4279,46083.0
2016-06-03 13:30:00,98.53,98.58,98.48,98.51,46915.0,91.4372,91.4836,91.3908,91.4186,46915.0
2016-06-03 13:35:00,98.5,98.58,98.47,98.51,43148.0,91.4093,91.4836,91.3815,91.4186,43148.0
2016-06-03 13:40:00,98.52,98.58,98.51,98.56,44837.0,91.4279,91.4836,91.4186,91.465,44837.0
2016-06-03 13:45:00,98.56,98.6,98.54,98.56,44733.0,91.465,91.5021,91.4464,91.465,44733.0
2016-06-03 13:50:00,98.56,98.6,98.51,98.52,29277.0,91.465,91.5021,91.4186,91.4279,29277.0
2016-06-03 13:55:00,98.51,98.57,98.48,98.56,38763.0,91.4186,91.4743,91.3908,91.465,38763.0
2016-06-03 14:00:00,98.56,98.56,98.5,98.54,35544.0,91.465,91.465,91.4093,91.4464,35544.0
2016-06-03 14:05:00,98.55,98.55,98.47,98.52,63078.0,91.4557,91.4557,91.3815,91.4279,63078.0
2016-06-03 14:10:00,98.52,98.53,98.48,98.52,45166.0,91.4279,91.4372,91.3908,91.4279,45166.0
2016-06-03 14:15:00,98.52,98.53,98.48,98.52,44963.0,91.4279,91.4372,91.3908,91.4279,44963.0
2016-06-03 14:20:00,98.52,98.62,98.51,98.62,43041.0,91.4279,91.5207,91.4186,91.5207,43041.0
2016-06-03 14:25:00,98.62,98.69,98.61,98.68,47587.0,91.5207,91.5856,91.5114,91.5764,47587.0
2016-06-03 14:30:00,98.67,98.72,98.67,98.72,26347.0,91.5671,91.6135,91.5671,91.6135,26347.0
2016-06-03 14:35:00,98.71,98.85,98.71,98.79,101560.0,91.6042,91.7341,91.6042,91.6784,101560.0
2016-06-03 14:40:00,98.8,98.82,98.76,98.78,40113.0,91.6877,91.7063,91.6506,91.6692,40113.0
2016-06-03 14:45:00,98.79,98.86,98.75,98.8,59347.0,91.6784,91.7434,91.6413,91.6877,59347.0
2016-06-03 14:50:00,98.8,98.91,98.79,98.9,76553.0,91.6877,91.7898,91.6784,91.7805,76553.0
2016-06-03 14:55:00,98.9,98.91,98.83,98.83,35147.0,91.7805,91.7898,91.7156,91.7156,35147.0
2016-06-03 15:00:00,98.83,98.84,98.77,98.82,45231.0,91.7156,91.7248,91.6599,91.7063,45231.0
2016-06-03 15:05:00,98.82,98.84,98.75,98.79,36470.0,91.7063,91.7248,91.6413,91.6784,36470.0
2016-06-03 15:10:00,98.79,98.82,98.76,98.81,39026.0,91.6784,91.7063,91.6506,91.697,39026.0
2016-06-03 15:15:00,98.8,98.83,98.79,98.8,39158.0,91.6877,91.7156,91.6784,91.6877,39158.0
2016-06-03 15:20:00,98.8,98.85,98.76,98.83,45992.0,91.6877,91.7341,91.6506,91.7156,45992.0
2016-06-03 15:25:00,98.83,98.87,98.82,98.83,43698.0,91.7156,91.7527,91.7063,91.7156,43698.0
2016-06-03 15:30:00,98.83,98.89,98.8,98.89,69365.0,91.7156,91.7712,91.6877,91.7712,69365.0
2016-06-03 15:35:00,98.88,98.92,98.87,98.91,45364.0,91.762,91.7991,91.7527,91.7898,45364.0
2016-06-03 15:40:00,98.91,98.92,98.85,98.85,63333.0,91.7898,91.7991,91.7341,91.7341,63333.0
2016-06-03 15:45:00,98.86,98.87,98.74,98.76,106809.0,91.7434,91.7527,91.632,91.6506,106809.0
2016-06-03 15:50:00,98.75,98.84,98.75,98.84,115017.0,91.6413,91.7248,91.6413,91.7248,115017.0
2016-06-03 15:55:00,98.84,98.84,98.71,98.75,251058.0,91.7248,91.7248,91.6042,91.6413,251058.0
2016-06-06 09:30:00,98.96,99.0,98.85,98.97,127774.0,91.8362,91.8733,91.7341,91.8455,127774.0
2016-06-06 09:35:00,98.99,98.99,98.86,98.95,35955.0,91.864,91.864,91.7434,91.8269,35955.0
2016-06-06 09:40:00,98.93,99.04,98.89,98.94,110231.0,91.8084,91.9104,91.7712,91.8176,110231.0
2016-06-06 09:45:00,98.92,99.07,98.91,98.97,60417.0,91.7991,91.9383,91.7898,91.8455,60417.0
2016-06-06 09:50:00,98.97,99.12,98.94,99.02,84242.0,91.8455,91.9847,91.8176,91.8919,84242.0
2016-06-06 09:55:00,99.03,99.05,98.9,98.95,37374.0,91.9012,91.9197,91.7805,91.8269,37374.0
2016-06-06 10:00:00,98.95,99.03,98.85,98.88,42405.0,91.8269,91.9012,91.7341,91.762,42405.0
2016-06-06 10:05:00,98.88,98.91,98.78,98.82,43125.0,91.762,91.7898,91.6692,91.7063,43125.0
2016-06-06 10:10:00,98.82,98.85,98.67,98.75,61446.0,91.7063,91.7341,91.5671,91.6413,61446.0
2016-06-06 10:15:00,98.75,98.8,98.67,98.69,44954.0,91.6413,91.6877,91.5671,91.5856,44954.0
2016-06-06 10:20:00,98.69,98.76,98.69,98.73,38796.0,91.5856,91.6506,91.5856,91.6228,38796.0
2016-06-06 10:25:00,98.72,98.77,98.67,98.67,34006.0,91.6135,91.6599,91.5671,91.5671,34006.0
2016-06-06 10:30:00,98.67,98.77,98.67,98.71,35806.0,91.5671,91.6599,91.5671,91.6042,35806.0
2016-06-06 10:35:00,98.72,98.83,98.68,98.79,47031.0,91.6135,91.7156,91.5764,91.6784,47031.0
2016-06-06 10:40:00,98.8,98.95,98.79,98.93,66157.0,91.6877,91.8269,91.6784,91.8084,66157.0
2016-06-06 10:45:00,98.92,98.92,98.86,98.87,27067.0,91.7991,91.7991,91.7434,91.7527,27067.0
2016-06-06 10:50:00,98.88,98.89,98.82,98.85,37713.0,91.762,91.7712,91.7063,91.7341,37713.0
2016-06-06 10:55:00,98.86,98.92,98.82,98.87,41190.0,91.7434,91.7991,91.7063,91.7527,41190.0
2016-06-06 11:00:00,98.87,98.89,98.82,98.85,39189.0,91.7527,91.7712,91.7063,91.7341,39189.0
2016-06-06 11:05:00,98.84,98.95,98.84,98.95,48495.0,91.7248,91.8269,91.7248,91.8269,48495.0
2016-06-06 11:10:00,98.94,98.95,98.87,98.88,42559.0,91.8176,91.8269,91.7527,91.762,42559.0
2016-06-06 11:15:00,98.88,98.89,98.81,98.82,34579.0,91.762,91.7712,91.697,91.7063,34579.0
2016-06-06 11:20:00,98.83,98.85,98.79,98.84,70583.0,91.7156,91.7341,91.6784,91.7248,70583.0
2016-06-06 11:25:00,98.83,98.94,98.82,98.92,55363.0,91.7156,91.8176,91.7063,91.7991,55363.0
2016-06-06 11:30:00,98.91,98.94,98.85,98.85,57017.0,91.7898,91.8176,91.7341,91.7341,57017.0
2016-06-06 11:35:00,98.85,98.86,98.77,98.85,50683.0,91.7341,91.7434,91.6599,91.7341,50683.0
2016-06-06 11:40:00,98.86,98.91,98.85,98.86,23024.0,91.7434,91.7898,91.7341,91.7434,23024.0
2016-06-06 11:45:00,98.86,98.87,98.76,98.8,23459.0,91.7434,91.7527,91.6506,91.6877,23459.0
2016-06-06 11:50:00,98.79,98.86,98.76,98.79,27828.0,91.6784,91.7434,91.6506,91.6784,27828.0
2016-06-06 11:55:00,98.8,98.81,98.73,98.76,57281.0,91.6877,91.697,91.6228,91.6506,57281.0
2016-06-06 12:00:00,98.76,98.81,98.74,98.8,28814.0,91.6506,91.697,91.632,91.6877,28814.0
2016-06-06 12:05:00,98.79,98.81,98.72,98.74,53457.0,91.6784,91.697,91.6135,91.632,53457.0
2016-06-06 12:10:00,98.73,98.74,98.69,98.72,33255.0,91.6228,91.632,91.5856,91.6135,33255.0
2016-06-06 12:15:00,98.71,98.72,98.65,98.67,41503.0,91.6042,91.6135,91.5485,91.5671,41503.0
2016-06-06 12:20:00,98.67,98.73,98.67,98.7,29677.0,91.5671,91.6228,91.5671,91.5949,29677.0
2016-06-06 12:25:00,98.69,98.71,98.63,98.69,41390.0,91.5856,91.6042,91.53,91.5856,41390.0
2016-06-06 12:30:00,98.68,98.79,98.57,98.74,86155.0,91.5764,91.6784,91.4743,91.632,86155.0
2016-06-06 12:35:00,98.74,98.82,98.7,98.71,30529.0,91.632,91.7063,91.5949,91.6042,30529.0
2016-06-06 12:40:00,98.71,98.79,98.7,98.79,25177.0,91.6042,91.6784,91.5949,91.6784,25177.0
2016-06-06 12:45:00,98.8,98.81,98.66,98.68,34524.0,91.6877,91.697,91.5578,91.5764,34524.0
2016-06-06 12:50:00,98.67,98.69,98.51,98.55,74954.0,91.5671,91.5856,91.4186,91.4557,74954.0
2016-06-06 12:55:00,98.55,98.63,98.46,98.61,49812.0,91.4557,91.53,91.3722,91.5114,49812.0
2016-06-06 13:00:00,98.61,98.62,98.56,98.59,36169.0,91.5114,91.5207,91.465,91.4928,36169.0
2016-06-06 13:05:00,98.59,98.67,98.58,98.67,42518.0,91.4928,91.5671,91.4836,91.5671,42518.0
2016-06-06 13:10:00,98.67,98.84,98.66,98.83,54806.0,91.5671,91.7248,91.5578,91.7156,54806.0
2016-06-06 13:15:00,98.84,98.87,98.79,98.83,91737.0,91.7248,91.7527,91.6784,91.7156,91737.0
2016-06-06 13:20:00,98.84,98.88,98.83,98.84,52459.0,91.7248,91.762,91.7156,91.7248,52459.0
2016-06-06 13:25:00,98.85,98.85,98.8,98.81,31825.0,91.7341,91.7341,91.6877,91.697,31825.0
2016-06-06 13:30:00,98.81,98.82,98.72,98.77,50029.0,91.697,91.7063,91.6135,91.6599,50029.0
2016-06-06 13:35:00,98.76,98.76,98.68,98.72,35150.0,91.6506,91.6506,91.5764,91.6135,35150.0
2016-06-06 13:40:00,98.72,98.73,98.67,98.68,31977.0,91.6135,91.6228,91.5671,91.5764,31977.0
2016-06-06 13:45:00,98.69,98.73,98.68,98.7,30955.0,91.5856,91.6228,91.5764,91.5949,30955.0
2016-06-06 13:50:00,98.69,98.81,98.69,98.81,45723.0,91.5856,91.697,91.5856,91.697,45723.0
2016-06-06 13:55:00,98.81,98.87,98.79,98.84,86411.0,91.697,91.7527,91.6784,91.7248,86411.0
2016-06-06 14:00:00,98.84,98.89,98.84,98.87,47743.0,91.7248,91.7712,91.7248,91.7527,47743.0
2016-06-06 14:05:00,98.87,98.88,98.83,98.88,35150.0,91.7527,91.762,91.7156,91.762,35150.0
2016-06-06 14:10:00,98.87,98.91,98.85,98.9,54062.0,91.7527,91.7898,91.7341,91.7805,54062.0
2016-06-06 14:15:00,98.89,98.98,98.89,98.98,89504.0,91.7712,91.8548,91.7712,91.8548,89504.0
2016-06-06 14:20:00,98.98,99.0,98.93,98.97,51939.0,91.8548,91.8733,91.8084,91.8455,51939.0
2016-06-06 14:25:00,98.98,99.01,98.93,98.94,71294.0,91.8548,91.8826,91.8084,91.8176,71294.0
2016-06-06 14:30:00,98.93,99.0,98.92,98.95,37746.0,91.8084,91.8733,91.7991,91.8269,37746.0
2016-06-06 14:35:00,98.95,98.96,98.92,98.94,37989.0,91.8269,91.8362,91.7991,91.8176,37989.0
2016-06-06 14:40:00,98.95,99.01,98.94,99.0,40268.0,91.8269,91.8826,91.8176,91.8733,40268.0
2016-06-06 14:45:00,99.0,99.01,98.98,98.99,49474.0,91.8733,91.8826,91.8548,91.864,49474.0
2016-06-06 14:50:00,98.99,99.01,98.98,99.01,53565.0,91.864,91.8826,91.8548,91.8826,53565.0
2016-06-06 14:55:00,99.0,99.01,98.9,98.91,46836.0,91.8733,91.8826,91.7805,91.7898,46836.0
2016-06-06 15:00:00,98.9,98.93,98.87,98.91,31611.0,91.7805,91.8084,91.7527,91.7898,31611.0
2016-06-06 15:05:00,98.91,98.94,98.89,98.9,35837.0,91.7898,91.8176,91.7712,91.7805,35837.0
2016-06-06 15:10:00,98.91,99.0,98.9,98.98,47380.0,91.7898,91.8733,91.7805,91.8548,47380.0
2016-06-06 15:15:00,98.98,99.0,98.93,98.97,39535.0,91.8548,91.8733,91.8084,91.8455,39535.0
2016-06-06 15:20:00,98.98,98.99,98.91,98.95,32656.0,91.8548,91.864,91.7898,91.8269,32656.0
2016-06-06 15:25:00,98.96,98.97,98.92,98.92,31366.0,91.8362,91.8455,91.7991,91.7991,31366.0
2016-06-06 15:30:00,98.92,98.99,98.92,98.99,53613.0,91.7991,91.864,91.7991,91.864,53613.0
2016-06-06 15:35:00,98.99,98.99,98.94,98.95,47328.0,91.864,91.864,91.8176,91.8269,47328.0
2016-06-06 15:40:00,98.95,98.96,98.87,98.9,72830.0,91.8269,91.8362,91.7527,91.7805,72830.0
2016-06-06 15:45:00,98.91,98.95,98.9,98.94,63074.0,91.7898,91.8269,91.7805,91.8176,63074.0
2016-06-06 15:50:00,98.93,98.93,98.81,98.87,104114.0,91.8084,91.8084,91.697,91.7527,104114.0
2016-06-06 15:55:00,98.86,98.87,98.76,98.8,230125.0,91.7434,91.7527,91.6506,91.6877,230125.0
2016-06-07 09:30:00,99.0,99.01,98.84,98.94,167581.0,91.8733,91.8826,91.7248,91.8176,167581.0
2016-06-07 09:35:00,98.96,99.04,98.9,99.0,132473.0,91.8362,91.9104,91.7805,91.8733,132473.0
2016-06-07 09:40:00,99.0,99.04,98.91,98.95,58286.0,91.8733,91.9104,91.7898,91.8269,58286.0
2016-06-07 09:45:00,98.94,99.02,98.85,99.0,77341.0,91.8176,91.8919,91.7341,91.8733,77341.0
2016-06-07 09:50:00,99.0,99.0,98.88,98.92,42882.0,91.8733,91.8733,91.762,91.7991,42882.0
2016-06-07 09:55:00,98.9,98.93,98.79,98.82,78839.0,91.7805,91.8084,91.6784,91.7063,78839.0
2016-06-07 10:00:00,98.82,98.92,98.81,98.91,75187.0,91.7063,91.7991,91.697,91.7898,75187.0
2016-06-07 10:05:00,98.9,98.93,98.85,98.9,35079.0,91.7805,91.8084,91.7341,91.7805,35079.0
2016-06-07 10:10:00,98.9,99.0,98.9,98.91,85051.0,91.7805,91.8733,91.7805,91.7898,85051.0
2016-06-07 10:15:00,98.91,98.93,98.84,98.87,33777.0,91.7898,91.8084,91.7248,91.7527,33777.0
2016-06-07 10:20:00,98.87,98.9,98.8,98.88,43696.0,91.7527,91.7805,91.6877,91.762,43696.0
2016-06-07 10:25:00,98.88,98.88,98.77,98.85,52260.0,91.762,91.762,91.6599,91.7341,52260.0
2016-06-07 10:30:00,98.85,98.91,98.85,98.89,47972.0,91.7341,91.7898,91.7341,91.7712,47972.0
2016-06-07 10:35:00,98.89,98.94,98.88,98.89,48788.0,91.7712,91.8176,91.762,91.7712,48788.0
2016-06-07 10:40:00,98.88,98.91,98.86,98.89,36262.0,91.762,91.7898,91.7434,91.7712,36262.0
2016-06-07 10:45:00,98.89,98.91,98.78,98.8,52441.0,91.7712,91.7898,91.6692,91.6877,52441.0
2016-06-07 10:50:00,98.8,98.8,98.61,98.67,150266.0,91.6877,91.6877,91.5114,91.5671,150266.0
2016-06-07 10:55:00,98.69,98.74,98.69,98.72,29451.0,91.5856,91.632,91.5856,91.6135,29451.0
2016-06-07 11:00:00,98.73,98.79,98.73,98.73,53070.0,91.6228,91.6784,91.6228,91.6228,53070.0
2016-06-07 11:05:00,98.73,98.82,98.73,98.8,37512.0,91.6228,91.7063,91.6228,91.6877,37512.0
2016-06-07 11:10:00,98.81,98.88,98.8,98.84,30782.0,91.697,91.762,91.6877,91.7248,30782.0
2016-06-07 11:15:00,98.85,98.86,98.8,98.85,50687.0,91.7341,91.7434,91.6877,91.7341,50687.0
2016-06-07 11:20:00,98.85,98.88,98.84,98.84,61114.0,91.7341,91.762,91.7248,91.7248,61114.0
2016-06-07 11:25:00,98.85,98.86,98.81,98.85,41328.0,91.7341,91.7434,91.697,91.7341,41328.0
2016-06-07 11:30:00,98.85,98.87,98.79,98.8,39914.0,91.7341,91.7527,91.6784,91.6877,39914.0
2016-06-07 11:35:00,98.79,98.8,98.75,98.76,34363.0,91.6784,91.6877,91.6413,91.6506,34363.0
2016-06-07 11:40:00,98.76,98.82,98.76,98.8,40496.0,91.6506,91.7063,91.6506,91.6877,40496.0
2016-06-07 11:45:00,98.8,98.84,98.76,98.78,83330.0,91.6877,91.7248,91.6506,91.6692,83330.0
2016-06-07 11:50:00,98.78,98.85,98.77,98.81,26575.0,91.6692,91.7341,91.6599,91.697,26575.0
2016-06-07 11:55:00,98.81,98.85,98.78,98.79,32069.0,91.697,91.7341,91.6692,91.6784,32069.0
2016-06-07 12:00:00,98.78,98.82,98.78,98.79,41011.0,91.6692,91.7063,91.6692,91.6784,41011.0
2016-06-07 12:05:00,98.79,98.83,98.79,98.81,65404.0,91.6784,91.7156,91.6784,91.697,65404.0
2016-06-07 12:10:00,98.81,98.84,98.79,98.82,57952.0,91.697,91.7248,91.6784,91.7063,57952.0
2016-06-07 12:15:00,98.83,98.84,98.79,98.8,59286.0,91.7156,91.7248,91.6784,91.6877,59286.0
2016-06-07 12:20:00,98.8,98.85,98.79,98.83,52494.0,91.6877,91.7341,91.6784,91.7156,52494.0
2016-06-07 12:25:00,98.82,98.85,98.81,98.81,24612.0,91.7063,91.7341,91.697,91.697,24612.0
2016-06-07 12:30:00,98.81,98.86,98.79,98.83,53776.0,91.697,91.7434,91.6784,91.7156,53776.0
2016-06-07 12:35:00,98.83,98.84,98.8,98.83,29402.0,91.7156,91.7248,91.6877,91.7156,29402.0
2016-06-07 12:40:00,98.82,98.84,98.8,98.81,35929.0,91.7063,91.7248,91.6877,91.697,35929.0
2016-06-07 12:45:00,98.81,98.82,98.79,98.81,29217.0,91.697,91.7063,91.6784,91.697,29217.0
2016-06-07 12:50:00,98.82,98.83,98.79,98.82,41823.0,91.7063,91.7156,91.6784,91.7063,41823.0
2016-06-07 12:55:00,98.82,98.86,98.81,98.85,38680.0,91.7063,91.7434,91.697,91.7341,38680.0
2016-06-07 13:00:00,98.85,98.89,98.83,98.84,32061.0,91.7341,91.7712,91.7156,91.7248,32061.0
2016-06-07 13:05:00,98.84,98.86,98.81,98.81,19043.0,91.7248,91.7434,91.697,91.697,19043.0
2016-06-07 13:10:00,98.82,98.87,98.81,98.86,27870.0,91.7063,91.7527,91.697,91.7434,27870.0
2016-06-07 13:15:00,98.85,98.9,98.83,98.89,43875.0,91.7341,91.7805,91.7156,91.7712,43875.0
2016-06-07 13:20:00,98.89,98.9,98.81,98.84,29218.0,91.7712,91.7805,91.697,91.7248,29218.0
2016-06-07 13:25:00,98.83,98.86,98.81,98.85,44752.0,91.7156,91.7434,91.697,91.7341,44752.0
2016-06-07 13:30:00,98.85,98.86,98.82,98.84,18963.0,91.7341,91.7434,91.7063,91.7248,18963.0
2016-06-07 13:35:00,98.83,98.86,98.82,98.83,37769.0,91.7156,91.7434,91.7063,91.7156,37769.0
2016-06-07 13:40:00,98.84,98.88,98.82,98.86,89896.0,91.7248,91.762,91.7063,91.7434,89896.0
2016-06-07 13:45:00,98.86,98.86,98.83,98.86,25824.0,91.7434,91.7434,91.7156,91.7434,25824.0
2016-06-07 13:50:00,98.86,98.86,98.77,98.78,48365.0,91.7434,91.7434,91.6599,91.6692,48365.0
2016-06-07 13:55:00,98.79,98.82,98.76,98.77,31120.0,91.6784,91.7063,91.6506,91.6599,31120.0
2016-06-07 14:00:00,98.76,98.8,98.76,98.8,38748.0,91.6506,91.6877,91.6506,91.6877,38748.0
2016-06-07 14:05:00,98.79,98.82,98.78,98.79,51975.0,91.6784,91.7063,91.6692,91.6784,51975.0
2016-06-07 14:10:00,98.79,98.82,98.77,98.77,50154.0,91.6784,91.7063,91.6599,91.6599,50154.0
2016-06-07 14:15:00,98.77,98.82,98.75,98.81,59164.0,91.6599,91.7063,91.6413,91.697,59164.0
2016-06-07 14:20:00,98.81,98.84,98.79,98.82,35758.0,91.697,91.7248,91.6784,91.7063,35758.0
2016-06-07 14:25:00,98.82,98.86,98.81,98.82,35197.0,91.7063,91.7434,91.697,91.7063,35197.0
2016-06-07 14:30:00,98.83,98.87,98.81,98.86,56597.0,91.7156,91.7527,91.697,91.7434,56597.0
2016-06-07 14:35:00,98.85,98.85,98.81,98.84,35615.0,91.7341,91.7341,91.697,91.7248,35615.0
2016-06-07 14:40:00,98.84,98.86,98.77,98.8,97590.0,91.7248,91.7434,91.6599,91.6877,97590.0
2016-06-07 14:45:00,98.79,98.85,98.79,98.8,37729.0,91.6784,91.7341,91.6784,91.6877,37729.0
2016-06-07 14:50:00,98.8,98.84,98.78,98.81,48935.0,91.6877,91.7248,91.6692,91.697,48935.0
2016-06-07 14:55:00,98.81,98.83,98.78,98.79,42105.0,91.697,91.7156,91.6692,91.6784,42105.0
2016-06-07 15:00:00,98.79,98.85,98.78,98.81,37862.0,91.6784,91.7341,91.6692,91.697,37862.0
2016-06-07 15:05:00,98.81,98.81,98.77,98.77,44756.0,91.697,91.697,91.6599,91.6599,44756.0
2016-06-07 15:10:00,98.77,98.8,98.75,98.76,46572.0,91.6599,91.6877,91.6413,91.6506,46572.0
2016-06-07 15:15:00,98.75,98.76,98.71,98.74,60675.0,91.6413,91.6506,91.6042,91.632,60675.0
2016-06-07 15:20:00,98.73,98.75,98.65,98.68,46417.0,91.6228,91.6413,91.5485,91.5764,46417.0
2016-06-07 15:25:00,98.69,98.76,98.68,98.7,46484.0,91.5856,91.6506,91.5764,91.5949,46484.0
2016-06-07 15:30:00,98.7,98.71,98.64,98.67,73732.0,91.5949,91.6042,91.5392,91.5671,73732.0
2016-06-07 15:35:00,98.67,98.7,98.54,98.55,116609.0,91.5671,91.5949,91.4464,91.4557,116609.0
2016-06-07 15:40:00,98.54,98.55,98.46,98.48,131459.0,91.4464,91.4557,91.3722,91.3908,131459.0
2016-06-07 15:45:00,98.48,98.5,98.42,98.43,106084.0,91.3908,91.4093,91.3351,91.3444,106084.0
2016-06-07 15:50:00,98.43,98.47,98.42,98.43,108953.0,91.3444,91.3815,91.3351,91.3444,108953.0
2016-06-07 15:55:00,98.42,98.43,98.32,98.38,355316.0,91.3351,91.3444,91.2423,91.298,355316.0
2016-06-08 09:30:00,98.48,98.72,98.33,98.65,117387.0,91.3908,91.6135,91.2516,91.5485,117387.0
2016-06-08 09:35:00,98.64,98.67,98.36,98.48,48302.0,91.5392,91.5671,91.2794,91.3908,48302.0
2016-06-08 09:40:00,98.49,98.66,98.49,98.58,87344.0,91.4,91.5578,91.4,91.4836,87344.0
2016-06-08 09:45:00,98.59,98.78,98.59,98.73,64764.0,91.4928,91.6692,91.4928,91.6228,64764.0
2016-06-08 09:50:00,98.72,98.76,98.67,98.7,84506.0,91.6135,91.6506,91.5671,91.5949,84506.0
2016-06-08 09:55:00,98.7,98.81,98.69,98.81,50099.0,91.5949,91.697,91.5856,91.697,50099.0
2016-06-08 10:00:00,98.8,98.83,98.7,98.75,76044.0,91.6877,91.7156,91.5949,91.6413,76044.0
2016-06-08 10:05:00,98.75,98.76,98.55,98.56,49060.0,91.6413,91.6506,91.4557,91.465,49060.0
2016-06-08 10:10:00,98.55,98.56,98.26,98.36,65488.0,91.4557,91.465,91.1866,91.2794,65488.0
2016-06-08 10:15:00,98.37,98.38,98.25,98.35,46418.0,91.2887,91.298,91.1773,91.2701,46418.0
2016-06-08 10:20:00,98.34,98.36,98.26,98.26,45633.0,91.2608,91.2794,91.1866,91.1866,45633.0
2016-06-08 10:25:00,98.26,98.27,98.17,98.18,77048.0,91.1866,91.1959,91.1031,91.1124,77048.0
2016-06-08 10:30:00,98.17,98.28,98.15,98.27,87848.0,91.1031,91.2052,91.0845,91.1959,87848.0
2016-06-08 10:35:00,98.27,98.27,98.21,98.22,31060.0,91.1959,91.1959,91.1402,91.1495,31060.0
2016-06-08 10:40:00,98.21,98.22,98.11,98.12,67810.0,91.1402,91.1495,91.0474,91.0567,67810.0
2016-06-08 10:45:00,98.12,98.2,98.1,98.2,73284.0,91.0567,91.1309,91.0381,91.1309,73284.0
2016-06-08 10:50:00,98.2,98.21,98.12,98.15,69958.0,91.1309,91.1402,91.0567,91.0845,69958.0
2016-06-08 10:55:00,98.15,98.16,98.1,98.1,76800.0,91.0845,91.0938,91.0381,91.0381,76800.0
2016-06-08 11:00:00,98.11,98.13,97.92,97.94,150448.0,91.0474,91.066,90.8711,90.8896,150448.0
2016-06-08 11:05:00,97.94,97.94,97.78,97.82,134612.0,90.8896,90.8896,90.7412,90.7783,134612.0
2016-06-08 11:10:00,97.82,97.86,97.7,97.73,150278.0,90.7783,90.8154,90.6669,90.6948,150278.0
2016-06-08 11:15:00,97.74,97.88,97.74,97.81,78501.0,90.704,90.834,90.704,90.769,78501.0
2016-06-08 11:20:00,97.82,97.88,97.82,97.83,47664.0,90.7783,90.834,90.7783,90.7876,47664.0
2016-06-08 11:25:00,97.83,97.96,97.8,97.93,46100.0,90.7876,90.9082,90.7597,90.8804,46100.0
2016-06-08 11:30:00,97.93,97.95,97.89,97.91,43857.0,90.8804,90.8989,90.8432,90.8618,43857.0
2016-06-08 11:35:00,97.91,97.95,97.89,97.91,75652.0,90.8618,90.8989,90.8432,90.8618,75652.0
2016-06-08 11:40:00,97.91,97.95,97.89,97.94,68893.0,90.8618,90.8989,90.8432,90.8896,68893.0
2016-06-08 11:45:00,97.94,98.02,97.92,98.0,39644.0,90.8896,90.9639,90.8711,90.9453,39644.0
2016-06-08 11:50:00,98.0,98.01,97.92,97.97,30026.0,90.9453,90.9546,90.8711,90.9175,30026.0
2016-06-08 11:55:00,97.97,98.02,97.96,98.0,41137.0,90.9175,90.9639,90.9082,90.9453,41137.0
2016-06-08 12:00:00,98.0,98.02,97.96,97.99,91788.0,90.9453,90.9639,90.9082,90.936,91788.0
2016-06-08 12:05:00,97.99,98.07,97.98,98.05,77226.0,90.936,91.0103,90.9268,90.9917,77226.0
2016-06-08 12:10:00,98.04,98.12,98.03,98.05,41463.0,90.9824,91.0567,90.9732,90.9917,41463.0
2016-06-08 12:15:00,98.05,98.08,98.02,98.06,33708.0,90.9917,91.0196,90.9639,91.001,33708.0
2016-06-08 12:20:00,98.06,98.12,98.05,98.11,28530.0,91.001,91.0567,90.9917,91.0474,28530.0
2016-06-08 12:25:00,98.11,98.11,98.07,98.11,39063.0,91.0474,91.0474,91.0103,91.0474,39063.0
2016-06-08 12:30:00,98.11,98.13,98.03,98.05,41333.0,91.0474,91.066,90.9732,90.9917,41333.0
2016-06-08 12:35:00,98.05,98.06,97.97,97.97,53588.0,90.9917,91.001,90.9175,90.9175,53588.0
2016-06-08 12:40:00,97.98,98.03,97.97,98.01,30877.0,90.9268,90.9732,90.9175,90.9546,30877.0
2016-06-08 12:45:00,98.02,98.03,97.99,98.03,24117.0,90.9639,90.9732,90.936,90.9732,24117.0
2016-06-08 12:50:00,98.04,98.08,98.01,98.03,41390.0,90.9824,91.0196,90.9546,90.9732,41390.0
2016-06-08 12:55:00,98.03,98.05,97.99,98.05,14815.0,90.9732,90.9917,90.936,90.9917,14815.0
2016-06-08 13:00:00,98.06,98.07,98.0,98.03,28455.0,91.001,91.0103,90.9453,90.9732,28455.0
2016-06-08 13:05:00,98.03,98.12,98.03,98.06,35884.0,90.9732,91.0567,90.9732,91.001,35884.0
2016-06-08 13:10:00,98.06,98.09,98.04,98.05,53258.0,91.001,91.0288,90.9824,90.9917,53258.0
2016-06-08 13:15:00,98.04,98.15,98.04,98.14,33803.0,90.9824,91.0845,90.9824,91.0752,33803.0
2016-06-08 13:20:00,98.15,98.17,98.09,98.16,30661.0,91.0845,91.1031,91.0288,91.0938,30661.0
2016-06-08 13:25:00,98.16,98.18,98.11,98.11,29247.0,91.0938,91.1124,91.0474,91.0474,29247.0
2016-06-08 13:30:00,98.11,98.12,98.09,98.11,20213.0,91.0474,91.0567,91.0288,91.0474,20213.0
2016-06-08 13:35:00,98.12,98.15,98.1,98.1,22609.0,91.0567,91.0845,91.0381,91.0381,22609.0
2016-06-08 13:40:00,98.1,98.13,98.09,98.1,24287.0,91.0381,91.066,91.0288,91.0381,24287.0
2016-06-08 13:45:00,98.09,98.12,98.07,98.11,29161.0,91.0288,91.0567,91.0103,91.0474,29161.0
2016-06-08 13:50:00,98.11,98.14,98.1,98.13,24465.0,91.0474,91.0752,91.0381,91.066,24465.0
2016-06-08 13:55:00,98.12,98.15,98.09,98.15,73055.0,91.0567,91.0845,91.0288,91.0845,73055.0
2016-06-08 14:00:00,98.15,98.15,98.07,98.13,67493.0,91.0845,91.0845,91.0103,91.066,67493.0
2016-06-08 14:05:00,98.14,98.16,98.11,98.16,41834.0,91.0752,91.0938,91.0474,91.0938,41834.0
2016-06-08 14:10:00,98.16,98.16,98.14,98.15,31341.0,91.0938,91.0938,91.0752,91.0845,31341.0
2016-06-08 14:15:00,98.15,98.21,98.14,98.18,58059.0,91.0845,91.1402,91.0752,91.1124,58059.0
2016-06-08 14:20:00,98.18,98.19,98.15,98.19,29263.0,91.1124,91.1216,91.0845,91.1216,29263.0
2016-06-08 14:25:00,98.19,98.23,98.17,98.18,35220.0,91.1216,91.1588,91.1031,91.1124,35220.0
2016-06-08 14:30:00,98.19,98.21,98.16,98.21,30801.0,91.1216,91.1402,91.0938,91.1402,30801.0
2016-06-08 14:35:00,98.22,98.22,98.19,98.2,21174.0,91.1495,91.1495,91.1216,91.1309,21174.0
2016-06-08 14:40:00,98.19,98.21,98.17,98.2,21005.0,91.1216,91.1402,91.1031,91.1309,21005.0
2016-06-08 14:45:00,98.2,98.24,98.17,98.18,40615.0,91.1309,91.168,91.1031,91.1124,40615.0
2016-06-08 14:50:00,98.18,98.23,98.18,98.21,26257.0,91.1124,91.1588,91.1124,91.1402,26257.0
2016-06-08 14:55:00,98.21,98.23,98.18,98.2,32767.0,91.1402,91.1588,91.1124,91.1309,32767.0
2016-06-08 15:00:00,98.19,98.22,98.15,98.19,40586.0,91.1216,91.1495,91.0845,91.1216,40586.0
2016-06-08 15:05:00,98.19,98.22,98.17,98.22,40629.0,91.1216,91.1495,91.1031,91.1495,40629.0
2016-06-08 15:10:00,98.21,98.24,98.17,98.23,39109.0,91.1402,91.168,91.1031,91.1588,39109.0
2016-06-08 15:15:00,98.22,98.22,98.16,98.17,38303.0,91.1495,91.1495,91.0938,91.1031,38303.0
2016-06-08 15:20:00,98.18,98.19,98.11,98.17,51538.0,91.1124,91.1216,91.0474,91.1031,51538.0
2016-06-08 15:25:00,98.17,98.17,98.13,98.14,64994.0,91.1031,91.1031,91.066,91.0752,64994.0
2016-06-08 15:30:00,98.14,98.15,98.09,98.12,64915.0,91.0752,91.0845,91.0288,91.0567,64915.0
2016-06-08 15:35:00,98.13,98.14,98.09,98.12,89493.0,91.066,91.0752,91.0288,91.0567,89493.0
2016-06-08 15:40:00,98.11,98.12,98.07,98.08,110477.0,91.0474,91.0567,91.0103,91.0196,110477.0
2016-06-08 15:45:00,98.09,98.15,98.06,98.07,120367.0,91.0288,91.0845,91.001,91.0103,120367.0
2016-06-08 15:50:00,98.07,98.1,98.07,98.08,153254.0,91.0103,91.0381,91.0103,91.0196,153254.0
2016-06-08 15:55:00,98.07,98.07,98.03,98.05,198672.0,91.0103,91.0103,90.9732,90.9917,198672.0
2016-06-09 09:30:00,97.82,97.83,97.1,97.45,257790.0,90.7783,90.7876,90.1101,90.4349,257790.0
2016-06-09 09:35:00,97.5,97.68,97.47,97.67,59284.0,90.4813,90.6484,90.4535,90.6391,59284.0
2016-06-09 09:40:00,97.67,97.73,97.52,97.63,59394.0,90.6391,90.6948,90.4999,90.602,59394.0
2016-06-09 09:45:00,97.62,97.73,97.56,97.7,49295.0,90.5927,90.6948,90.537,90.6669,49295.0
2016-06-09 09:50:00,97.71,97.8,97.59,97.6,55453.0,90.6762,90.7597,90.5648,90.5741,55453.0
2016-06-09 09:55:00,97.6,97.65,97.47,97.49,130238.0,90.5741,90.6205,90.4535,90.472,130238.0
2016-06-09 10:00:00,97.49,97.59,97.41,97.47,83389.0,90.472,90.5648,90.3978,90.4535,83389.0
2016-06-09 10:05:00,97.46,97.46,97.35,97.4,89412.0,90.4442,90.4442,90.3421,90.3885,89412.0
2016-06-09 10:10:00,97.39,97.4,97.24,97.24,92970.0,90.3792,90.3885,90.24,90.24,92970.0
2016-06-09 10:15:00,97.25,97.46,97.25,97.37,56658.0,90.2493,90.4442,90.2493,90.3607,56658.0
2016-06-09 10:20:00,97.36,97.4,97.32,97.4,57583.0,90.3514,90.3885,90.3143,90.3885,57583.0
2016-06-09 10:25:00,97.41,97.47,97.28,97.29,82932.0,90.3978,90.4535,90.2771,90.2864,82932.0
2016-06-09 10:30:00,97.29,97.33,97.15,97.23,90826.0,90.2864,90.3235,90.1565,90.2307,90826.0
2016-06-09 10:35:00,97.22,97.34,97.14,97.34,78291.0,90.2215,90.3328,90.1472,90.3328,78291.0
2016-06-09 10:40:00,97.33,97.39,97.28,97.38,66065.0,90.3235,90.3792,90.2771,90.3699,66065.0
2016-06-09 10:45:00,97.39,97.45,97.37,97.45,52342.0,90.3792,90.4349,90.3607,90.4349,52342.0
2016-06-09 10:50:00,97.45,97.46,97.36,97.46,59749.0,90.4349,90.4442,90.3514,90.4442,59749.0
2016-06-09 10:55:00,97.45,97.46,97.34,97.4,50632.0,90.4349,90.4442,90.3328,90.3885,50632.0
2016-06-09 11:00:00,97.39,97.52,97.38,97.49,45404.0,90.3792,90.4999,90.3699,90.472,45404.0
2016-06-09 11:05:00,97.48,97.55,97.46,97.52,52173.0,90.4627,90.5277,90.4442,90.4999,52173.0
2016-06-09 11:10:00,97.52,97.53,97.41,97.42,35852.0,90.4999,90.5091,90.3978,90.4071,35852.0
2016-06-09 11:15:00,97.43,97.48,97.38,97.41,45036.0,90.4163,90.4627,90.3699,90.3978,45036.0
2016-06-09 11:20:00,97.4,97.45,97.37,97.37,50772.0,90.3885,90.4349,90.3607,90.3607,50772.0
2016-06-09 11:25:00,97.37,97.41,97.31,97.33,70074.0,90.3607,90.3978,90.305,90.3235,70074.0
2016-06-09 11:30:00,97.32,97.38,97.27,97.38,73467.0,90.3143,90.3699,90.2679,90.3699,73467.0
2016-06-09 11:35:00,97.37,97.44,97.36,97.37,58535.0,90.3607,90.4256,90.3514,90.3607,58535.0
2016-06-09 11:40:00,97.37,97.43,97.37,97.38,37729.0,90.3607,90.4163,90.3607,90.3699,37729.0
2016-06-09 11:45:00,97.38,97.43,97.32,97.43,104863.0,90.3699,90.4163,90.3143,90.4163,104863.0
2016-06-09 11:50:00,97.44,97.45,97.29,97.37,62603.0,90.4256,90.4349,90.2864,90.3607,62603.0
2016-06-09 11:55:00,97.36,97.38,97.32,97.34,28261.0,90.3514,90.3699,90.3143,90.3328,28261.0
2016-06-09 12:00:00,97.34,97.42,97.33,97.35,57869.0,90.3328,90.4071,90.3235,90.3421,57869.0
2016-06-09 12:05:00,97.34,97.37,97.29,97.29,24141.0,90.3328,90.3607,90.2864,90.2864,24141.0
2016-06-09 12:10:00,97.3,97.31,97.23,97.29,43506.0,90.2957,90.305,90.2307,90.2864,43506.0
2016-06-09 12:15:00,97.3,97.34,97.26,97.29,52374.0,90.2957,90.3328,90.2586,90.2864,52374.0
2016-06-09 12:20:00,97.29,97.33,97.25,97.26,52245.0,90.2864,90.3235,90.2493,90.2586,52245.0
2016-06-09 12:25:00,97.25,97.36,97.23,97.35,43816.0,90.2493,90.3514,90.2307,90.3421,43816.0
2016-06-09 12:30:00,97.36,97.42,97.31,97.39,44594.0,90.3514,90.4071,90.305,90.3792,44594.0
2016-06-09 12:35:00,97.4,97.43,97.37,97.41,32180.0,90.3885,90.4163,90.3607,90.3978,32180.0
2016-06-09 12:40:00,97.41,97.46,97.4,97.44,40612.0,90.3978,90.4442,90.3885,90.4256,40612.0
2016-06-09 12:45:00,97.44,97.51,97.44,97.48,44905.0,90.4256,90.4906,90.4256,90.4627,44905.0
2016-06-09 12:50:00,97.48,97.51,97.46,97.47,37964.0,90.4627,90.4906,90.4442,90.4535,37964.0
2016-06-09 12:55:00,97.47,97.51,97.46,97.5,58477.0,90.4535,90.4906,90.4442,90.4813,58477.0
2016-06-09 13:00:00,97.5,97.5,97.47,97.49,31488.0,90.4813,90.4813,90.4535,90.472,31488.0
2016-06-09 13:05:00,97.49,97.51,97.45,97.48,23857.0,90.472,90.4906,90.4349,90.4627,23857.0
2016-06-09 13:10:00,97.47,97.5,97.46,97.5,32601.0,90.4535,90.4813,90.4442,90.4813,32601.0
2016-06-09 13:15:00,97.5,97.63,97.49,97.57,68364.0,90.4813,90.602,90.472,90.5463,68364.0
2016-06-09 13:20:00,97.58,97.66,97.57,97.62,29429.0,90.5556,90.6298,90.5463,90.5927,29429.0
2016-06-09 13:25:00,97.63,97.67,97.61,97.64,33286.0,90.602,90.6391,90.5834,90.6112,33286.0
2016-06-09 13:30:00,97.64,97.69,97.6,97.61,33321.0,90.6112,90.6576,90.5741,90.5834,33321.0
2016-06-09 13:35:00,97.6,97.65,97.57,97.65,24588.0,90.5741,90.6205,90.5463,90.6205,24588.0
2016-06-09 13:40:00,97.64,97.65,97.59,97.6,38322.0,90.6112,90.6205,90.5648,90.5741,38322.0
2016-06-09 13:45:00,97.59,97.6,97.56,97.56,26569.0,90.5648,90.5741,90.537,90.537,26569.0
2016-06-09 13:50:00,97.56,97.58,97.42,97.49,44894.0,90.537,90.5556,90.4071,90.472,44894.0
2016-06-09 13:55:00,97.48,97.5,97.42,97.48,43930.0,90.4627,90.4813,90.4071,90.4627,43930.0
2016-06-09 14:00:00,97.48,97.52,97.46,97.49,34720.0,90.4627,90.4999,90.4442,90.472,34720.0
2016-06-09 14:05:00,97.49,97.52,97.44,97.5,40690.0,90.472,90.4999,90.4256,90.4813,40690.0
2016-06-09 14:10:00,97.49,97.62,97.46,97.62,27174.0,90.472,90.5927,90.4442,90.5927,27174.0
2016-06-09 14:15:00,97.63,97.64,97.57,97.63,36369.0,90.602,90.6112,90.5463,90.602,36369.0
2016-06-09 14:20:00,97.63,97.64,97.56,97.58,28051.0,90.602,90.6112,90.537,90.5556,28051.0
2016-06-09 14:25:00,97.58,97.67,97.57,97.61,63258.0,90.5556,90.6391,90.5463,90.5834,63258.0
2016-06-09 14:30:00,97.61,97.65,97.61,97.65,45267.0,90.5834,90.6205,90.5834,90.6205,45267.0
2016-06-09 14:35:00,97.65,97.72,97.62,97.71,46419.0,90.6205,90.6855,90.5927,90.6762,46419.0
2016-06-09 14:40:00,97.72,97.76,97.69,97.75,36208.0,90.6855,90.7226,90.6576,90.7133,36208.0
2016-06-09 14:45:00,97.75,97.79,97.74,97.77,33435.0,90.7133,90.7504,90.704,90.7319,33435.0
2016-06-09 14:50:00,97.77,97.79,97.71,97.72,31189.0,90.7319,90.7504,90.6762,90.6855,31189.0
2016-06-09 14:55:00,97.72,97.76,97.71,97.75,31199.0,90.6855,90.7226,90.6762,90.7133,31199.0
2016-06-09 15:00:00,97.75,97.83,97.73,97.8,40306.0,90.7133,90.7876,90.6948,90.7597,40306.0
2016-06-09 15:05:00,97.81,97.93,97.8,97.89,60432.0,90.769,90.8804,90.7597,90.8432,60432.0
2016-06-09 15:10:00,97.89,97.92,97.84,97.86,42752.0,90.8432,90.8711,90.7968,90.8154,42752.0
2016-06-09 15:15:00,97.85,97.86,97.74,97.81,42919.0,90.8061,90.8154,90.704,90.769,42919.0
2016-06-09 15:20:00,97.8,97.81,97.72,97.77,73576.0,90.7597,90.769,90.6855,90.7319,73576.0
2016-06-09 15:25:00,97.77,97.89,97.77,97.84,45501.0,90.7319,90.8432,90.7319,90.7968,45501.0
2016-06-09 15:30:00,97.83,97.86,97.79,97.86,63646.0,90.7876,90.8154,90.7504,90.8154,63646.0
2016-06-09 15:35:00,97.86,97.88,97.84,97.87,66008.0,90.8154,90.834,90.7968,90.8247,66008.0
2016-06-09 15:40:00,97.88,97.92,97.83,97.84,76206.0,90.834,90.8711,90.7876,90.7968,76206.0
2016-06-09 15:45:00,97.84,97.89,97.83,97.89,69369.0,90.7968,90.8432,90.7876,90.8432,69369.0
2016-06-09 15:50:00,97.88,97.92,97.86,97.9,202577.0,90.834,90.8711,90.8154,90.8525,202577.0
2016-06-09 15:55:00,97.9,97.91,97.86,97.86,244986.0,90.8525,90.8618,90.8154,90.8154,244986.0
2016-06-10 09:30:00,97.15,97.23,96.95,97.01,221308.0,90.1565,90.2307,89.9709,90.0266,221308.0
2016-06-10 09:35:00,97.03,97.13,96.86,96.9,228889.0,90.0451,90.1379,89.8874,89.9245,228889.0
2016-06-10 09:40:00,96.91,97.0,96.78,96.99,141090.0,89.9338,90.0173,89.8131,90.008,141090.0
2016-06-10 09:45:00,96.99,96.99,96.87,96.92,69458.0,90.008,90.008,89.8967,89.9431,69458.0
2016-06-10 09:50:00,96.92,97.07,96.87,97.05,128595.0,89.9431,90.0823,89.8967,90.0637,128595.0
2016-06-10 09:55:00,97.04,97.16,97.01,97.15,97685.0,90.0544,90.1658,90.0266,90.1565,97685.0
2016-06-10 10:00:00,97.12,97.17,96.98,97.01,81828.0,90.1287,90.1751,89.9987,90.0266,81828.0
2016-06-10 10:05:00,97.01,97.02,96.91,96.95,70616.0,90.0266,90.0359,89.9338,89.9709,70616.0
2016-06-10 10:10:00,96.96,97.01,96.92,96.98,67269.0,89.9802,90.0266,89.9431,89.9987,67269.0
2016-06-10 10:15:00,96.97,97.06,96.94,97.04,83413.0,89.9895,90.073,89.9616,90.0544,83413.0
2016-06-10 10:20:00,97.04,97.22,97.01,97.22,61162.0,90.0544,90.2215,90.0266,90.2215,61162.0
2016-06-10 10:25:00,97.21,97.35,97.17,97.31,92275.0,90.2122,90.3421,90.1751,90.305,92275.0
2016-06-10 10:30:00,97.31,97.55,97.29,97.5,95045.0,90.305,90.5277,90.2864,90.4813,95045.0
2016-06-10 10:35:00,97.5,97.54,97.49,97.53,59413.0,90.4813,90.5184,90.472,90.5091,59413.0
2016-06-10 10:40:00,97.53,97.61,97.52,97.56,60808.0,90.5091,90.5834,90.4999,90.537,60808.0
2016-06-10 10:45:00,97.57,97.58,97.47,97.54,119141.0,90.5463,90.5556,90.4535,90.5184,119141.0
2016-06-10 10:50:00,97.54,97.67,97.53,97.53,118269.0,90.5184,90.6391,90.5091,90.5091,118269.0
2016-06-10 10:55:00,97.54,97.69,97.53,97.68,70088.0,90.5184,90.6576,90.5091,90.6484,70088.0
2016-06-10 11:00:00,97.67,97.68,97.56,97.61,47478.0,90.6391,90.6484,90.537,90.5834,47478.0
2016-06-10 11:05:00,97.6,97.63,97.57,97.58,58675.0,90.5741,90.602,90.5463,90.5556,58675.0
2016-06-10 11:10:00,97.59,97.59,97.49,97.5,138929.0,90.5648,90.5648,90.472,90.4813,138929.0
2016-06-10 11:15:00,97.51,97.54,97.37,97.54,67440.0,90.4906,90.5184,90.3607,90.5184,67440.0
2016-06-10 11:20:00,97.54,97.71,97.48,97.69,68275.0,90.5184,90.6762,90.4627,90.6576,68275.0
2016-06-10 11:25:00,97.68,97.71,97.61,97.65,37779.0,90.6484,90.6762,90.5834,90.6205,37779.0
2016-06-10 11:30:00,97.65,97.67,97.52,97.53,31834.0,90.6205,90.6391,90.4999,90.5091,31834.0
2016-06-10 11:35:00,97.52,97.56,97.45,97.51,58781.0,90.4999,90.537,90.4349,90.4906,58781.0
2016-06-10 11:40:00,97.49,97.63,97.49,97.59,59665.0,90.472,90.602,90.472,90.5648,59665.0
2016-06-10 11:45:00,97.58,97.59,97.47,97.48,29306.0,90.5556,90.5648,90.4535,90.4627,29306.0
2016-06-10 11:50:00,97.48,97.51,97.43,97.47,45821.0,90.4627,90.4906,90.4163,90.4535,45821.0
2016-06-10 11:55:00,97.47,97.47,97.38,97.43,60608.0,90.4535,90.4535,90.3699,90.4163,60608.0
2016-06-10 12:00:00,97.43,97.46,97.36,97.4,44771.0,90.4163,90.4442,90.3514,90.3885,44771.0
2016-06-10 12:05:00,97.4,97.41,97.32,97.34,34350.0,90.3885,90.3978,90.3143,90.3328,34350.0
2016-06-10 12:10:00,97.32,97.36,97.27,97.29,31521.0,90.3143,90.3514,90.2679,90.2864,31521.0
2016-06-10 12:15:00,97.29,97.35,97.29,97.33,30211.0,90.2864,90.3421,90.2864,90.3235,30211.0
2016-06-10 12:20:00,97.34,97.35,97.3,97.31,41136.0,90.3328,90.3421,90.2957,90.305,41136.0
2016-06-10 12:25:00,97.31,97.35,97.27,97.3,69311.0,90.305,90.3421,90.2679,90.2957,69311.0
2016-06-10 12:30:00,97.29,97.3,97.2,97.24,86223.0,90.2864,90.2957,90.2029,90.24,86223.0
2016-06-10 12:35:00,97.24,97.34,97.23,97.31,51148.0,90.24,90.3328,90.2307,90.305,51148.0
2016-06-10 12:40:00,97.31,97.41,97.26,97.38,63661.0,90.305,90.3978,90.2586,90.3699,63661.0
2016-06-10 12:45:00,97.37,97.4,97.34,97.34,69326.0,90.3607,90.3885,90.3328,90.3328,69326.0
2016-06-10 12:50:00,97.34,97.42,97.31,97.39,60132.0,90.3328,90.4071,90.305,90.3792,60132.0
2016-06-10 12:55:00,97.39,97.39,97.33,97.34,64853.0,90.3792,90.3792,90.3235,90.3328,64853.0
2016-06-10 13:00:00,97.34,97.39,97.28,97.36,56964.0,90.3328,90.3792,90.2771,90.3514,56964.0
2016-06-10 13:05:00,97.37,97.38,97.29,97.35,59491.0,90.3607,90.3699,90.2864,90.3421,59491.0
2016-06-10 13:10:00,97.35,97.42,97.32,97.39,54416.0,90.3421,90.4071,90.3143,90.3792,54416.0
2016-06-10 13:15:00,97.4,97.5,97.39,97.44,103403.0,90.3885,90.4813,90.3792,90.4256,103403.0
2016-06-10 13:20:00,97.43,97.48,97.36,97.44,98543.0,90.4163,90.4627,90.3514,90.4256,98543.0
2016-06-10 13:25:00,97.44,97.48,97.34,97.35,47320.0,90.4256,90.4627,90.3328,90.3421,47320.0
2016-06-10 13:30:00,97.36,97.36,97.23,97.25,61602.0,90.3514,90.3514,90.2307,90.2493,61602.0
2016-06-10 13:35:00,97.24,97.29,97.2,97.27,38809.0,90.24,90.2864,90.2029,90.2679,38809.0
2016-06-10 13:40:00,97.26,97.31,97.23,97.24,32418.0,90.2586,90.305,90.2307,90.24,32418.0
2016-06-10 13:45:00,97.23,97.25,97.17,97.18,56429.0,90.2307,90.2493,90.1751,90.1843,56429.0
2016-06-10 13:50:00,97.17,97.19,97.12,97.15,35334.0,90.1751,90.1936,90.1287,90.1565,35334.0
2016-06-10 13:55:00,97.16,97.24,97.12,97.14,108419.0,90.1658,90.24,90.1287,90.1472,108419.0
2016-06-10 14:00:00,97.14,97.15,97.06,97.09,56323.0,90.1472,90.1565,90.073,90.1008,56323.0
2016-06-10 14:05:00,97.08,97.09,97.01,97.04,40413.0,90.0915,90.1008,90.0266,90.0544,40413.0
2016-06-10 14:10:00,97.03,97.07,97.0,97.01,50697.0,90.0451,90.0823,90.0173,90.0266,50697.0
2016-06-10 14:15:00,97.01,97.03,96.98,97.03,114422.0,90.0266,90.0451,89.9987,90.0451,114422.0
2016-06-10 14:20:00,97.02,97.13,97.02,97.13,54711.0,90.0359,90.1379,90.0359,90.1379,54711.0
2016-06-10 14:25:00,97.12,97.16,97.03,97.05,48514.0,90.1287,90.1658,90.0451,90.0637,48514.0
2016-06-10 14:30:00,97.06,97.07,97.01,97.07,67290.0,90.073,90.0823,90.0266,90.0823,67290.0
2016-06-10 14:35:00,97.08,97.3,97.07,97.29,132238.0,90.0915,90.2957,90.0823,90.2864,132238.0
2016-06-10 14:40:00,97.29,97.3,97.18,97.2,78573.0,90.2864,90.2957,90.1843,90.2029,78573.0
2016-06-10 14:45:00,97.19,97.21,97.12,97.17,56221.0,90.1936,90.2122,90.1287,90.1751,56221.0
2016-06-10 14:50:00,97.17,97.24,97.14,97.24,33648.0,90.1751,90.24,90.1472,90.24,33648.0
2016-06-10 14:55:00,97.23,97.26,97.2,97.21,58163.0,90.2307,90.2586,90.2029,90.2122,58163.0
2016-06-10 15:00:00,97.22,97.22,97.15,97.17,34808.0,90.2215,90.2215,90.1565,90.1751,34808.0
2016-06-10 15:05:00,97.16,97.19,97.11,97.19,57379.0,90.1658,90.1936,90.1194,90.1936,57379.0
2016-06-10 15:10:00,97.18,97.2,97.14,97.17,68794.0,90.1843,90.2029,90.1472,90.1751,68794.0
2016-06-10 15:15:00,97.18,97.25,97.18,97.22,46216.0,90.1843,90.2493,90.1843,90.2215,46216.0
2016-06-10 15:20:00,97.22,97.25,97.2,97.23,73099.0,90.2215,90.2493,90.2029,90.2307,73099.0
2016-06-10 15:25:00,97.24,97.29,97.19,97.26,125945.0,90.24,90.2864,90.1936,90.2586,125945.0
2016-06-10 15:30:00,97.25,97.31,97.25,97.3,88568.0,90.2493,90.305,90.2493,90.2957,88568.0
2016-06-10 15:35:00,97.3,97.38,97.27,97.38,101550.0,90.2957,90.3699,90.2679,90.3699,101550.0
2016-06-10 15:40:00,97.38,97.38,97.32,97.35,90787.0,90.3699,90.3699,90.3143,90.3421,90787.0
2016-06-10 15:45:00,97.35,97.56,97.35,97.54,154274.0,90.3421,90.537,90.3421,90.5184,154274.0
2016-06-10 15:50:00,97.53,97.53,97.45,97.45,143152.0,90.5091,90.5091,90.4349,90.4349,143152.0
2016-06-10 15:55:00,97.45,97.47,97.25,97.35,500758.0,90.4349,90.4535,90.2493,90.3421,500758.0
2016-06-13 09:30:00,96.75,97.27,96.7,97.2,391314.0,89.7853,90.2679,89.7389,90.2029,391314.0
2016-06-13 09:35:00,97.18,97.55,97.15,97.3,104603.0,90.1843,90.5277,90.1565,90.2957,104603.0
2016-06-13 09:40:00,97.3,97.73,97.23,97.59,124102.0,90.2957,90.6948,90.2307,90.5648,124102.0
2016-06-13 09:45:00,97.6,97.99,97.52,97.98,99494.0,90.5741,90.936,90.4999,90.9268,99494.0
2016-06-13 09:50:00,97.98,98.18,97.95,98.17,110043.0,90.9268,91.1124,90.8989,91.1031,110043.0
2016-06-13 09:55:00,98.18,98.27,98.0,98.14,169832.0,91.1124,91.1959,90.9453,91.0752,169832.0
2016-06-13 10:00:00,98.12,98.21,98.05,98.1,109237.0,91.0567,91.1402,90.9917,91.0381,109237.0
2016-06-13 10:05:00,98.1,98.12,98.01,98.1,90560.0,91.0381,91.0567,90.9546,91.0381,90560.0
2016-06-13 10:10:00,98.1,98.25,98.05,98.19,132264.0,91.0381,91.1773,90.9917,91.1216,132264.0
2016-06-13 10:15:00,98.18,98.33,98.15,98.32,82802.0,91.1124,91.2516,91.0845,91.2423,82802.0
2016-06-13 10:20:00,98.31,98.49,98.28,98.45,91208.0,91.233,91.4,91.2052,91.3629,91208.0
2016-06-13 10:25:00,98.46,98.48,98.33,98.44,79586.0,91.3722,91.3908,91.2516,91.3536,79586.0
2016-06-13 10:30:00,98.45,98.7,98.44,98.68,122265.0,91.3629,91.5949,91.3536,91.5764,122265.0
2016-06-13 10:35:00,98.68,98.76,98.55,98.59,124605.0,91.5764,91.6506,91.4557,91.4928,124605.0
2016-06-13 10:40:00,98.58,98.78,98.58,98.72,145286.0,91.4836,91.6692,91.4836,91.6135,145286.0
2016-06-13 10:45:00,98.74,98.85,98.73,98.83,142992.0,91.632,91.7341,91.6228,91.7156,142992.0
2016-06-13 10:50:00,98.81,98.91,98.76,98.91,156018.0,91.697,91.7898,91.6506,91.7898,156018.0
2016-06-13 10:55:00,98.92,98.98,98.84,98.91,186936.0,91.7991,91.8548,91.7248,91.7898,186936.0
2016-06-13 11:00:00,98.91,98.94,98.8,98.92,142814.0,91.7898,91.8176,91.6877,91.7991,142814.0
2016-06-13 11:05:00,98.93,98.97,98.84,98.88,65804.0,91.8084,91.8455,91.7248,91.762,65804.0
2016-06-13 11:10:00,98.88,98.93,98.71,98.72,96569.0,91.762,91.8084,91.6042,91.6135,96569.0
2016-06-13 11:15:00,98.71,98.78,98.67,98.72,115218.0,91.6042,91.6692,91.5671,91.6135,115218.0
2016-06-13 11:20:00,98.72,98.73,98.66,98.67,85640.0,91.6135,91.6228,91.5578,91.5671,85640.0
2016-06-13 11:25:00,98.67,98.71,98.55,98.69,105855.0,91.5671,91.6042,91.4557,91.5856,105855.0
2016-06-13 11:30:00,98.67,98.69,98.54,98.57,69258.0,91.5671,91.5856,91.4464,91.4743,69258.0
2016-06-13 11:35:00,98.59,98.59,98.46,98.47,121774.0,91.4928,91.4928,91.3722,91.3815,121774.0
2016-06-13 11:40:00,98.48,98.54,98.27,98.27,213023.0,91.3908,91.4464,91.1959,91.1959,213023.0
2016-06-13 11:45:00,98.27,98.27,97.95,97.95,342507.0,91.1959,91.1959,90.8989,90.8989,342507.0
2016-06-13 11:50:00,97.95,98.09,97.81,97.87,110763.0,90.8989,91.0288,90.769,90.8247,110763.0
2016-06-13 11:55:00,97.88,98.04,97.86,97.97,79617.0,90.834,90.9824,90.8154,90.9175,79617.0
2016-06-13 12:00:00,97.97,98.09,97.91,98.03,73859.0,90.9175,91.0288,90.8618,90.9732,73859.0
2016-06-13 12:05:00,98.03,98.12,98.0,98.11,55761.0,90.9732,91.0567,90.9453,91.0474,55761.0
2016-06-13 12:10:00,98.1,98.17,98.08,98.15,32353.0,91.0381,91.1031,91.0196,91.0845,32353.0
2016-06-13 12:15:00,98.15,98.26,98.14,98.26,56179.0,91.0845,91.1866,91.0752,91.1866,56179.0
2016-06-13 12:20:00,98.27,98.41,98.1,98.11,151114.0,91.1959,91.3258,91.0381,91.0474,151114.0
2016-06-13 12:25:00,98.1,98.12,97.96,98.07,67202.0,91.0381,91.0567,90.9082,91.0103,67202.0
2016-06-13 12:30:00,98.07,98.08,97.9,98.0,78847.0,91.0103,91.0196,90.8525,90.9453,78847.0
2016-06-13 12:35:00,98.0,98.01,97.94,97.96,63280.0,90.9453,90.9546,90.8896,90.9082,63280.0
2016-06-13 12:40:00,97.96,98.1,97.95,98.09,44328.0,90.9082,91.0381,90.8989,91.0288,44328.0
2016-06-13 12:45:00,98.1,98.13,98.04,98.07,28554.0,91.0381,91.066,90.9824,91.0103,28554.0
2016-06-13 12:50:00,98.08,98.17,98.08,98.16,28205.0,91.0196,91.1031,91.0196,91.0938,28205.0
2016-06-13 12:55:00,98.16,98.24,98.13,98.14,30157.0,91.0938,91.168,91.066,91.0752,30157.0
2016-06-13 13:00:00,98.14,98.18,98.08,98.1,36316.0,91.0752,91.1124,91.0196,91.0381,36316.0
2016-06-13 13:05:00,98.1,98.15,98.07,98.13,34945.0,91.0381,91.0845,91.0103,91.066,34945.0
2016-06-13 13:10:00,98.13,98.15,98.06,98.09,62197.0,91.066,91.0845,91.001,91.0288,62197.0
2016-06-13 13:15:00,98.08,98.1,98.05,98.07,50001.0,91.0196,91.0381,90.9917,91.0103,50001.0
2016-06-13 13:20:00,98.07,98.14,98.06,98.12,42946.0,91.0103,91.0752,91.001,91.0567,42946.0
2016-06-13 13:25:00,98.12,98.17,98.09,98.15,42028.0,91.0567,91.1031,91.0288,91.0845,42028.0
2016-06-13 13:30:00,98.15,98.16,98.08,98.09,42652.0,91.0845,91.0938,91.0196,91.0288,42652.0
2016-06-13 13:35:00,98.09,98.09,97.95,97.98,54597.0,91.0288,91.0288,90.8989,90.9268,54597.0
2016-06-13 13:40:00,97.98,98.11,97.92,98.1,52171.0,90.9268,91.0474,90.8711,91.0381,52171.0
2016-06-13 13:45:00,98.1,98.15,98.08,98.13,30357.0,91.0381,91.0845,91.0196,91.066,30357.0
2016-06-13 13:50:00,98.13,98.13,97.91,97.91,43950.0,91.066,91.066,90.8618,90.8618,43950.0
2016-06-13 13:55:00,97.92,97.93,97.79,97.82,65573.0,90.8711,90.8804,90.7504,90.7783,65573.0
2016-06-13 14:00:00,97.83,97.88,97.79,97.81,83665.0,90.7876,90.834,90.7504,90.769,83665.0
2016-06-13 14:05:00,97.82,97.95,97.82,97.92,50072.0,90.7783,90.8989,90.7783,90.8711,50072.0
2016-06-13 14:10:00,97.91,98.06,97.9,98.04,56316.0,90.8618,91.001,90.8525,90.9824,56316.0
2016-06-13 14:15:00,98.04,98.07,98.0,98.03,54950.0,90.9824,91.0103,90.9453,90.9732,54950.0
2016-06-13 14:20:00,98.02,98.03,97.92,97.95,47752.0,90.9639,90.9732,90.8711,90.8989,47752.0
2016-06-13 14:25:00,97.94,97.99,97.9,97.98,44070.0,90.8896,90.936,90.8525,90.9268,44070.0
2016-06-13 14:30:00,97.97,98.14,97.92,98.12,52853.0,90.9175,91.0752,90.8711,91.0567,52853.0
2016-06-13 14:35:00,98.13,98.15,98.09,98.13,31760.0,91.066,91.0845,91.0288,91.066,31760.0
2016-06-13 14:40:00,98.13,98.18,98.11,98.15,59249.0,91.066,91.1124,91.0474,91.0845,59249.0
2016-06-13 14:45:00,98.15,98.18,98.11,98.13,69481.0,91.0845,91.1124,91.0474,91.066,69481.0
2016-06-13 14:50:00,98.12,98.15,97.99,98.12,54177.0,91.0567,91.0845,90.936,91.0567,54177.0
2016-06-13 14:55:00,98.1,98.12,97.96,97.99,63955.0,91.0381,91.0567,90.9082,90.936,63955.0
2016-06-13 15:00:00,97.99,98.06,97.97,98.02,42538.0,90.936,91.001,90.9175,90.9639,42538.0
2016-06-13 15:05:00,98.01,98.01,97.83,97.85,52386.0,90.9546,90.9546,90.7876,90.8061,52386.0
2016-06-13 15:10:00,97.85,97.89,97.8,97.86,49868.0,90.8061,90.8432,90.7597,90.8154,49868.0
2016-06-13 15:15:00,97.86,97.96,97.84,97.95,55437.0,90.8154,90.9082,90.7968,90.8989,55437.0
2016-06-13 15:20:00,97.95,98.01,97.94,97.95,92827.0,90.8989,90.9546,90.8896,90.8989,92827.0
2016-06-13 15:25:00,97.95,97.97,97.84,97.86,72909.0,90.8989,90.9175,90.7968,90.8154,72909.0
2016-06-13 15:30:00,97.87,97.96,97.84,97.93,84711.0,90.8247,90.9082,90.7968,90.8804,84711.0
2016-06-13 15:35:00,97.91,97.93,97.79,97.84,138401.0,90.8618,90.8804,90.7504,90.7968,138401.0
2016-06-13 15:40:00,97.84,97.84,97.69,97.69,210644.0,90.7968,90.7968,90.6576,90.6576,210644.0
2016-06-13 15:45:00,97.69,97.7,97.59,97.61,225125.0,90.6576,90.6669,90.5648,90.5834,225125.0
2016-06-13 15:50:00,97.61,97.61,97.53,97.61,231435.0,90.5834,90.5834,90.5091,90.5834,231435.0
2016-06-13 15:55:00,97.6,97.63,97.56,97.57,345328.0,90.5741,90.602,90.537,90.5463,345328.0
2016-06-14 09:30:00,97.2,97.86,97.17,97.82,218122.0,90.2029,90.8154,90.1751,90.7783,218122.0
2016-06-14 09:35:00,97.84,98.37,97.83,98.27,123696.0,90.7968,91.2887,90.7876,91.1959,123696.0
2016-06-14 09:40:00,98.28,98.49,98.27,98.34,87734.0,91.2052,91.4,91.1959,91.2608,87734.0
2016-06-14 09:45:00,98.35,98.42,98.06,98.17,116119.0,91.2701,91.3351,91.001,91.1031,116119.0
2016-06-14 09:50:00,98.16,98.21,97.91,98.08,78296.0,91.0938,91.1402,90.8618,91.0196,78296.0
2016-06-14 09:55:00,98.09,98.3,98.06,98.23,99588.0,91.0288,91.2237,91.001,91.1588,99588.0
2016-06-14 10:00:00,98.23,98.38,98.21,98.26,90924.0,91.1588,91.298,91.1402,91.1866,90924.0
2016-06-14 10:05:00,98.26,98.29,98.09,98.12,70748.0,91.1866,91.2144,91.0288,91.0567,70748.0
2016-06-14 10:10:00,98.14,98.18,98.01,98.03,57874.0,91.0752,91.1124,90.9546,90.9732,57874.0
2016-06-14 10:15:00,98.02,98.1,97.99,98.05,60319.0,90.9639,91.0381,90.936,90.9917,60319.0
2016-06-14 10:20:00,98.05,98.06,97.94,97.94,60382.0,90.9917,91.001,90.8896,90.8896,60382.0
2016-06-14 10:25:00,97.96,97.96,97.82,97.88,98018.0,90.9082,90.9082,90.7783,90.834,98018.0
2016-06-14 10:30:00,97.88,98.1,97.87,98.03,54894.0,90.834,91.0381,90.8247,90.9732,54894.0
2016-06-14 10:35:00,98.03,98.05,97.86,98.05,59576.0,90.9732,90.9917,90.8154,90.9917,59576.0
2016-06-14 10:40:00,98.04,98.17,98.01,98.1,59875.0,90.9824,91.1031,90.9546,91.0381,59875.0
2016-06-14 10:45:00,98.1,98.24,98.05,98.11,97137.0,91.0381,91.168,90.9917,91.0474,97137.0
2016-06-14 10:50:00,98.12,98.14,97.85,97.87,53871.0,91.0567,91.0752,90.8061,90.8247,53871.0
2016-06-14 10:55:00,97.86,97.87,97.71,97.77,79316.0,90.8154,90.8247,90.6762,90.7319,79316.0
2016-06-14 11:00:00,97.77,97.79,97.69,97.73,45617.0,90.7319,90.7504,90.6576,90.6948,45617.0
2016-06-14 11:05:00,97.74,97.87,97.71,97.86,58741.0,90.704,90.8247,90.6762,90.8154,58741.0
2016-06-14 11:10:00,97.85,97.89,97.73,97.75,64463.0,90.8061,90.8432,90.6948,90.7133,64463.0
2016-06-14 11:15:00,97.75,97.76,97.65,97.74,37015.0,90.7133,90.7226,90.6205,90.704,37015.0
2016-06-14 11:20:00,97.73,97.85,97.67,97.84,71164.0,90.6948,90.8061,90.6391,90.7968,71164.0
2016-06-14 11:25:00,97.84,97.86,97.7,97.82,68109.0,90.7968,90.8154,90.6669,90.7783,68109.0
2016-06-14 11:30:00,97.83,97.96,97.74,97.95,78564.0,90.7876,90.9082,90.704,90.8989,78564.0
2016-06-14 11:35:00,97.96,98.0,97.92,97.94,60346.0,90.9082,90.9453,90.8711,90.8896,60346.0
2016-06-14 11:40:00,97.93,97.96,97.84,97.86,66206.0,90.8804,90.9082,90.7968,90.8154,66206.0
2016-06-14 11:45:00,97.86,97.86,97.77,97.81,41476.0,90.8154,90.8154,90.7319,90.769,41476.0
2016-06-14 11:50:00,97.8,97.93,97.78,97.91,55942.0,90.7597,90.8804,90.7412,90.8618,55942.0
2016-06-14 11:55:00,97.91,97.91,97.8,97.83,60825.0,90.8618,90.8618,90.7597,90.7876,60825.0
2016-06-14 12:00:00,97.81,97.92,97.8,97.91,41693.0,90.769,90.8711,90.7597,90.8618,41693.0
2016-06-14 12:05:00,97.9,97.91,97.81,97.87,35352.0,90.8525,90.8618,90.769,90.8247,35352.0
2016-06-14 12:10:00,97.87,98.0,97.87,97.99,36438.0,90.8247,90.9453,90.8247,90.936,36438.0
2016-06-14 12:15:00,98.0,98.07,97.99,98.04,34615.0,90.9453,91.0103,90.936,90.9824,34615.0
2016-06-14 12:20:00,98.04,98.18,98.04,98.18,36563.0,90.9824,91.1124,90.9824,91.1124,36563.0
2016-06-14 12:25:00,98.19,98.29,98.18,98.27,32842.0,91.1216,91.2144,91.1124,91.1959,32842.0
2016-06-14 12:30:00,98.27,98.31,98.22,98.25,78190.0,91.1959,91.233,91.1495,91.1773,78190.0
2016-06-14 12:35:00,98.25,98.3,98.21,98.24,32218.0,91.1773,91.2237,91.1402,91.168,32218.0
2016-06-14 12:40:00,98.24,98.25,98.16,98.2,30924.0,91.168,91.1773,91.0938,91.1309,30924.0
2016-06-14 12:45:00,98.2,98.24,98.15,98.24,22015.0,91.1309,91.168,91.0845,91.168,22015.0
2016-06-14 12:50:00,98.24,98.28,98.16,98.2,53706.0,91.168,91.2052,91.0938,91.1309,53706.0
2016-06-14 12:55:00,98.2,98.24,98.11,98.14,27592.0,91.1309,91.168,91.0474,91.0752,27592.0
2016-06-14 13:00:00,98.15,98.25,98.12,98.22,61267.0,91.0845,91.1773,91.0567,91.1495,61267.0
2016-06-14 13:05:00,98.21,98.26,98.17,98.2,56752.0,91.1402,91.1866,91.1031,91.1309,56752.0
2016-06-14 13:10:00,98.2,98.21,98.1,98.14,35917.0,91.1309,91.1402,91.0381,91.0752,35917.0
2016-06-14 13:15:00,98.14,98.22,98.09,98.19,41752.0,91.0752,91.1495,91.0288,91.1216,41752.0
2016-06-14 13:20:00,98.19,98.2,98.11,98.13,31421.0,91.1216,91.1309,91.0474,91.066,31421.0
2016-06-14 13:25:00,98.12,98.14,98.07,98.1,37249.0,91.0567,91.0752,91.0103,91.0381,37249.0
2016-06-14 13:30:00,98.1,98.17,98.04,98.17,41072.0,91.0381,91.1031,90.9824,91.1031,41072.0
2016-06-14 13:35:00,98.16,98.21,98.12,98.14,49769.0,91.0938,91.1402,91.0567,91.0752,49769.0
2016-06-14 13:40:00,98.14,98.14,98.08,98.11,33732.0,91.0752,91.0752,91.0196,91.0474,33732.0
2016-06-14 13:45:00,98.11,98.15,98.04,98.06,31614.0,91.0474,91.0845,90.9824,91.001,31614.0
2016-06-14 13:50:00,98.06,98.07,97.95,97.96,49066.0,91.001,91.0103,90.8989,90.9082,49066.0
2016-06-14 13:55:00,97.97,97.97,97.89,97.91,29578.0,90.9175,90.9175,90.8432,90.8618,29578.0
2016-06-14 14:00:00,97.9,97.93,97.85,97.89,36574.0,90.8525,90.8804,90.8061,90.8432,36574.0
2016-06-14 14:05:00,97.9,97.92,97.82,97.84,42250.0,90.8525,90.8711,90.7783,90.7968,42250.0
2016-06-14 14:10:00,97.84,97.97,97.8,97.95,39842.0,90.7968,90.9175,90.7597,90.8989,39842.0
2016-06-14 14:15:00,97.94,98.0,97.91,97.98,44483.0,90.8896,90.9453,90.8618,90.9268,44483.0
2016-06-14 14:20:00,97.98,97.99,97.91,97.98,28351.0,90.9268,90.936,90.8618,90.9268,28351.0
2016-06-14 14:25:00,97.98,98.0,97.91,97.98,53433.0,90.9268,90.9453,90.8618,90.9268,53433.0
2016-06-14 14:30:00,97.98,98.0,97.82,97.85,42656.0,90.9268,90.9453,90.7783,90.8061,42656.0
2016-06-14 14:35:00,97.85,97.88,97.79,97.88,37932.0,90.8061,90.834,90.7504,90.834,37932.0
2016-06-14 14:40:00,97.88,97.95,97.85,97.91,28810.0,90.834,90.8989,90.8061,90.8618,28810.0
2016-06-14 14:45:00,97.91,97.92,97.79,97.87,60098.0,90.8618,90.8711,90.7504,90.8247,60098.0
2016-06-14 14:50:00,97.86,97.92,97.81,97.89,86861.0,90.8154,90.8711,90.769,90.8432,86861.0
2016-06-14 14:55:00,97.89,97.89,97.82,97.87,41142.0,90.8432,90.8432,90.7783,90.8247,41142.0
2016-06-14 15:00:00,97.88,98.03,97.82,98.0,78391.0,90.834,90.9732,90.7783,90.9453,78391.0
2016-06-14 15:05:00,98.0,98.12,97.99,98.04,64884.0,90.9453,91.0567,90.936,90.9824,64884.0
2016-06-14 15:10:00,98.04,98.13,97.98,98.11,55080.0,90.9824,91.066,90.9268,91.0474,55080.0
2016-06-14 15:15:00,98.11,98.27,98.11,98.19,106947.0,91.0474,91.1959,91.0474,91.1216,106947.0
2016-06-14 15:20:00,98.19,98.28,98.16,98.16,70696.0,91.1216,91.2052,91.0938,91.0938,70696.0
2016-06-14 15:25:00,98.15,98.29,98.14,98.28,96518.0,91.0845,91.2144,91.0752,91.2052,96518.0
2016-06-14 15:30:00,98.27,98.3,98.22,98.28,93532.0,91.1959,91.2237,91.1495,91.2052,93532.0
2016-06-14 15:35:00,98.27,98.32,98.2,98.32,100587.0,91.1959,91.2423,91.1309,91.2423,100587.0
2016-06-14 15:40:00,98.32,98.55,98.31,98.47,135534.0,91.2423,91.4557,91.233,91.3815,135534.0
2016-06-14 15:45:00,98.45,98.46,98.26,98.3,119417.0,91.3629,91.3722,91.1866,91.2237,119417.0
2016-06-14 15:50:00,98.3,98.38,98.24,98.37,122124.0,91.2237,91.298,91.168,91.2887,122124.0
2016-06-14 15:55:00,98.38,98.47,98.38,98.42,195486.0,91.298,91.3815,91.298,91.3351,195486.0
2016-06-15 09:30:00,98.19,98.66,98.19,98.42,184707.0,91.1216,91.5578,91.1216,91.3351,184707.0
2016-06-15 09:35:00,98.4,98.88,98.36,98.87,110377.0,91.3165,91.762,91.2794,91.7527,110377.0
2016-06-15 09:40:00,98.86,98.96,98.77,98.9,99653.0,91.7434,91.8362,91.6599,91.7805,99653.0
2016-06-15 09:45:00,98.9,98.94,98.78,98.86,101557.0,91.7805,91.8176,91.6692,91.7434,101557.0
2016-06-15 09:50:00,98.87,98.88,98.69,98.77,86425.0,91.7527,91.762,91.5856,91.6599,86425.0
2016-06-15 09:55:00,98.75,98.89,98.61,98.87,68411.0,91.6413,91.7712,91.5114,91.7527,68411.0
2016-06-15 10:00:00,98.87,98.95,98.86,98.87,78244.0,91.7527,91.8269,91.7434,91.7527,78244.0
2016-06-15 10:05:00,98.88,98.9,98.82,98.89,75374.0,91.762,91.7805,91.7063,91.7712,75374.0
2016-06-15 10:10:00,98.88,98.9,98.84,98.89,63075.0,91.762,91.7805,91.7248,91.7712,63075.0
2016-06-15 10:15:00,98.9,98.91,98.82,98.86,60516.0,91.7805,91.7898,91.7063,91.7434,60516.0
2016-06-15 10:20:00,98.88,98.88,98.77,98.77,83875.0,91.762,91.762,91.6599,91.6599,83875.0
2016-06-15 10:25:00,98.76,98.87,98.75,98.82,43494.0,91.6506,91.7527,91.6413,91.7063,43494.0
2016-06-15 10:30:00,98.83,98.9,98.73,98.9,95372.0,91.7156,91.7805,91.6228,91.7805,95372.0
2016-06-15 10:35:00,98.9,98.93,98.86,98.9,131395.0,91.7805,91.8084,91.7434,91.7805,131395.0
2016-06-15 10:40:00,98.89,98.92,98.83,98.9,99441.0,91.7712,91.7991,91.7156,91.7805,99441.0
2016-06-15 10:45:00,98.89,98.93,98.84,98.91,66984.0,91.7712,91.8084,91.7248,91.7898,66984.0
2016-06-15 10:50:00,98.91,99.0,98.87,98.97,121767.0,91.7898,91.8733,91.7527,91.8455,121767.0
2016-06-15 10:55:00,98.97,99.0,98.94,98.99,61557.0,91.8455,91.8733,91.8176,91.864,61557.0
2016-06-15 11:00:00,98.98,98.99,98.9,98.93,65521.0,91.8548,91.864,91.7805,91.8084,65521.0
2016-06-15 11:05:00,98.93,98.99,98.91,98.97,45830.0,91.8084,91.864,91.7898,91.8455,45830.0
2016-06-15 11:10:00,98.98,99.0,98.95,98.97,90164.0,91.8548,91.8733,91.8269,91.8455,90164.0
2016-06-15 11:15:00,98.97,98.99,98.94,98.96,92617.0,91.8455,91.864,91.8176,91.8362,92617.0
2016-06-15 11:20:00,98.96,98.97,98.89,98.91,65702.0,91.8362,91.8455,91.7712,91.7898,65702.0
2016-06-15 11:25:00,98.9,98.96,98.74,98.75,91892.0,91.7805,91.8362,91.632,91.6413,91892.0
2016-06-15 11:30:00,98.74,98.74,98.6,98.66,53187.0,91.632,91.632,91.5021,91.5578,53187.0
2016-06-15 11:35:00,98.65,98.69,98.58,98.66,53467.0,91.5485,91.5856,91.4836,91.5578,53467.0
2016-06-15 11:40:00,98.66,98.78,98.66,98.72,49986.0,91.5578,91.6692,91.5578,91.6135,49986.0
2016-06-15 11:45:00,98.73,98.81,98.69,98.81,49312.0,91.6228,91.697,91.5856,91.697,49312.0
2016-06-15 11:50:00,98.82,98.9,98.8,98.89,51487.0,91.7063,91.7805,91.6877,91.7712,51487.0
2016-06-15 11:55:00,98.89,98.9,98.83,98.86,40408.0,91.7712,91.7805,91.7156,91.7434,40408.0
2016-06-15 12:00:00,98.86,98.88,98.84,98.87,68656.0,91.7434,91.762,91.7248,91.7527,68656.0
2016-06-15 12:05:00,98.86,98.91,98.83,98.84,107144.0,91.7434,91.7898,91.7156,91.7248,107144.0
2016-06-15 12:10:00,98.83,98.85,98.78,98.81,45523.0,91.7156,91.7341,91.6692,91.697,45523.0
2016-06-15 12:15:00,98.81,98.85,98.78,98.84,27236.0,91.697,91.7341,91.6692,91.7248,27236.0
2016-06-15 12:20:00,98.84,98.87,98.82,98.87,26467.0,91.7248,91.7527,91.7063,91.7527,26467.0
2016-06-15 12:25:00,98.87,98.91,98.85,98.87,28617.0,91.7527,91.7898,91.7341,91.7527,28617.0
2016-06-15 12:30:00,98.87,98.9,98.8,98.83,35598.0,91.7527,91.7805,91.6877,91.7156,35598.0
2016-06-15 12:35:00,98.83,98.84,98.73,98.8,26495.0,91.7156,91.7248,91.6228,91.6877,26495.0
2016-06-15 12:40:00,98.81,98.82,98.75,98.78,20534.0,91.697,91.7063,91.6413,91.6692,20534.0
2016-06-15 12:45:00,98.79,98.79,98.72,98.73,30860.0,91.6784,91.6784,91.6135,91.6228,30860.0
2016-06-15 12:50:00,98.73,98.76,98.7,98.71,19514.0,91.6228,91.6506,91.5949,91.6042,19514.0
2016-06-15 12:55:00,98.7,98.72,98.66,98.66,32796.0,91.5949,91.6135,91.5578,91.5578,32796.0
2016-06-15 13:00:00,98.65,98.69,98.62,98.62,26025.0,91.5485,91.5856,91.5207,91.5207,26025.0
2016-06-15 13:05:00,98.62,98.64,98.58,98.61,27513.0,91.5207,91.5392,91.4836,91.5114,27513.0
2016-06-15 13:10:00,98.61,98.65,98.6,98.62,20766.0,91.5114,91.5485,91.5021,91.5207,20766.0
2016-06-15 13:15:00,98.62,98.66,98.61,98.64,30366.0,91.5207,91.5578,91.5114,91.5392,30366.0
2016-06-15 13:20:00,98.65,98.68,98.62,98.66,30239.0,91.5485,91.5764,91.5207,91.5578,30239.0
2016-06-15 13:25:00,98.66,98.71,98.66,98.71,25466.0,91.5578,91.6042,91.5578,91.6042,25466.0
2016-06-15 13:30:00,98.71,98.76,98.67,98.68,37100.0,91.6042,91.6506,91.5671,91.5764,37100.0
2016-06-15 13:35:00,98.68,98.68,98.59,98.61,79584.0,91.5764,91.5764,91.4928,91.5114,79584.0
2016-06-15 13:40:00,98.61,98.62,98.53,98.59,42348.0,91.5114,91.5207,91.4372,91.4928,42348.0
2016-06-15 13:45:00,98.59,98.59,98.5,98.55,34624.0,91.4928,91.4928,91.4093,91.4557,34624.0
2016-06-15 13:50:00,98.55,98.57,98.5,98.54,34952.0,91.4557,91.4743,91.4093,91.4464,34952.0
2016-06-15 13:55:00,98.54,98.58,98.54,98.56,35018.0,91.4464,91.4836,91.4464,91.465,35018.0
2016-06-15 14:00:00,98.58,98.79,98.56,98.71,77907.0,91.4836,91.6784,91.465,91.6042,77907.0
2016-06-15 14:05:00,98.72,98.84,98.63,98.7,67355.0,91.6135,91.7248,91.53,91.5949,67355.0
2016-06-15 14:10:00,98.7,98.74,98.62,98.71,64683.0,91.5949,91.632,91.5207,91.6042,64683.0
2016-06-15 14:15:00,98.71,98.84,98.69,98.8,105458.0,91.6042,91.7248,91.5856,91.6877,105458.0
2016-06-15 14:20:00,98.81,98.84,98.7,98.79,63855.0,91.697,91.7248,91.5949,91.6784,63855.0
2016-06-15 14:25:00,98.8,98.81,98.58,98.58,71606.0,91.6877,91.697,91.4836,91.4836,71606.0
2016-06-15 14:30:00,98.57,98.72,98.5,98.69,71245.0,91.4743,91.6135,91.4093,91.5856,71245.0
2016-06-15 14:35:00,98.68,98.73,98.63,98.66,38035.0,91.5764,91.6228,91.53,91.5578,38035.0
2016-06-15 14:40:00,98.65,98.74,98.62,98.73,43666.0,91.5485,91.632,91.5207,91.6228,43666.0
2016-06-15 14:45:00,98.72,98.83,98.67,98.75,45311.0,91.6135,91.7156,91.5671,91.6413,45311.0
2016-06-15 14:50:00,98.76,98.77,98.65,98.69,66847.0,91.6506,91.6599,91.5485,91.5856,66847.0
2016-06-15 14:55:00,98.69,98.8,98.68,98.79,50960.0,91.5856,91.6877,91.5764,91.6784,50960.0
2016-06-15 15:00:00,98.78,98.8,98.73,98.78,40974.0,91.6692,91.6877,91.6228,91.6692,40974.0
2016-06-15 15:05:00,98.77,98.83,98.75,98.79,41530.0,91.6599,91.7156,91.6413,91.6784,41530.0
2016-06-15 15:10:00,98.78,98.82,98.74,98.81,55287.0,91.6692,91.7063,91.632,91.697,55287.0
2016-06-15 15:15:00,98.8,98.81,98.69,98.75,60493.0,91.6877,91.697,91.5856,91.6413,60493.0
2016-06-15 15:20:00,98.75,98.83,98.74,98.8,39921.0,91.6413,91.7156,91.632,91.6877,39921.0
2016-06-15 15:25:00,98.8,98.8,98.74,98.78,50837.0,91.6877,91.6877,91.632,91.6692,50837.0
2016-06-15 15:30:00,98.79,98.8,98.66,98.68,93645.0,91.6784,91.6877,91.5578,91.5764,93645.0
2016-06-15 15:35:00,98.67,98.69,98.47,98.51,99604.0,91.5671,91.5856,91.3815,91.4186,99604.0
2016-06-15 15:40:00,98.5,98.62,98.39,98.4,190846.0,91.4093,91.5207,91.3072,91.3165,190846.0
2016-06-15 15:45:00,98.39,98.42,98.28,98.42,140695.0,91.3072,91.3351,91.2052,91.3351,140695.0
2016-06-15 15:50:00,98.42,98.42,98.22,98.27,212507.0,91.3351,91.3351,91.1495,91.1959,212507.0
2016-06-15 15:55:00,98.26,98.35,98.19,98.3,387372.0,91.1866,91.2701,91.1216,91.2237,387372.0
2016-06-16 09:30:00,97.8,97.96,97.5,97.94,179485.0,90.7597,90.9082,90.4813,90.8896,179485.0
2016-06-16 09:35:00,97.94,97.94,97.57,97.61,55461.0,90.8896,90.8896,90.5463,90.5834,55461.0
2016-06-16 09:40:00,97.63,97.64,97.28,97.32,154350.0,90.602,90.6112,90.2771,90.3143,154350.0
2016-06-16 09:45:00,97.31,97.38,97.27,97.38,77189.0,90.305,90.3699,90.2679,90.3699,77189.0
2016-06-16 09:50:00,97.36,97.37,97.29,97.34,89505.0,90.3514,90.3607,90.2864,90.3328,89505.0
2016-06-16 09:55:00,97.33,97.35,97.07,97.08,80239.0,90.3235,90.3421,90.0823,90.0915,80239.0
2016-06-16 10:00:00,97.06,97.13,97.01,97.02,104478.0,90.073,90.1379,90.0266,90.0359,104478.0
2016-06-16 10:05:00,97.02,97.1,96.95,97.0,162716.0,90.0359,90.1101,89.9709,90.0173,162716.0
2016-06-16 10:10:00,97.0,97.08,96.94,97.08,121920.0,90.0173,90.0915,89.9616,90.0915,121920.0
2016-06-16 10:15:00,97.09,97.16,97.08,97.12,109808.0,90.1008,90.1658,90.0915,90.1287,109808.0
2016-06-16 10:20:00,97.14,97.22,97.03,97.04,93627.0,90.1472,90.2215,90.0451,90.0544,93627.0
2016-06-16 10:25:00,97.05,97.21,97.01,97.11,43136.0,90.0637,90.2122,90.0266,90.1194,43136.0
2016-06-16 10:30:00,97.12,97.16,97.04,97.08,49827.0,90.1287,90.1658,90.0544,90.0915,49827.0
2016-06-16 10:35:00,97.06,97.13,96.97,96.97,52800.0,90.073,90.1379,89.9895,89.9895,52800.0
2016-06-16 10:40:00,96.97,97.1,96.95,97.03,48838.0,89.9895,90.1101,89.9709,90.0451,48838.0
2016-06-16 10:45:00,97.05,97.1,96.98,97.0,68808.0,90.0637,90.1101,89.9987,90.0173,68808.0
2016-06-16 10:50:00,97.0,97.0,96.86,97.0,107373.0,90.0173,90.0173,89.8874,90.0173,107373.0
2016-06-16 10:55:00,97.0,97.1,96.96,97.07,76421.0,90.0173,90.1101,89.9802,90.0823,76421.0
2016-06-16 11:00:00,97.07,97.15,97.05,97.14,55815.0,90.0823,90.1565,90.0637,90.1472,55815.0
2016-06-16 11:05:00,97.15,97.15,97.03,97.08,48854.0,90.1565,90.1565,90.0451,90.0915,48854.0
2016-06-16 11:10:00,97.09,97.11,97.04,97.1,68508.0,90.1008,90.1194,90.0544,90.1101,68508.0
2016-06-16 11:15:00,97.1,97.11,96.99,97.02,38372.0,90.1101,90.1194,90.008,90.0359,38372.0
2016-06-16 11:20:00,97.02,97.06,96.98,97.02,59704.0,90.0359,90.073,89.9987,90.0359,59704.0
2016-06-16 11:25:00,97.02,97.25,97.02,97.25,94781.0,90.0359,90.2493,90.0359,90.2493,94781.0
2016-06-16 11:30:00,97.24,97.3,97.22,97.23,72875.0,90.24,90.2957,90.2215,90.2307,72875.0
2016-06-16 11:35:00,97.24,97.37,97.23,97.32,46554.0,90.24,90.3607,90.2307,90.3143,46554.0
2016-06-16 11:40:00,97.32,97.34,97.22,97.23,47829.0,90.3143,90.3328,90.2215,90.2307,47829.0
2016-06-16 11:45:00,97.23,97.25,97.16,97.25,63700.0,90.2307,90.2493,90.1658,90.2493,63700.0
2016-06-16 11:50:00,97.24,97.28,97.19,97.27,69076.0,90.24,90.2771,90.1936,90.2679,69076.0
2016-06-16 11:55:00,97.26,97.27,97.17,97.23,106067.0,90.2586,90.2679,90.1751,90.2307,106067.0
2016-06-16 12:00:00,97.23,97.34,97.18,97.31,62869.0,90.2307,90.3328,90.1843,90.305,62869.0
2016-06-16 12:05:00,97.31,97.34,97.28,97.33,82112.0,90.305,90.3328,90.2771,90.3235,82112.0
2016-06-16 12:10:00,97.33,97.37,97.29,97.37,64275.0,90.3235,90.3607,90.2864,90.3607,64275.0
2016-06-16 12:15:00,97.36,97.56,97.36,97.56,29515.0,90.3514,90.537,90.3514,90.537,29515.0
2016-06-16 12:20:00,97.57,97.76,97.51,97.76,65909.0,90.5463,90.7226,90.4906,90.7226,65909.0
2016-06-16 12:25:00,97.76,97.79,97.66,97.66,59794.0,90.7226,90.7504,90.6298,90.6298,59794.0
2016-06-16 12:30:00,97.66,97.67,97.56,97.61,34828.0,90.6298,90.6391,90.537,90.5834,34828.0
2016-06-16 12:35:00,97.63,97.83,97.62,97.79,74814.0,90.602,90.7876,90.5927,90.7504,74814.0
2016-06-16 12:40:00,97.79,97.91,97.73,97.91,149630.0,90.7504,90.8618,90.6948,90.8618,149630.0
2016-06-16 12:45:00,97.9,97.9,97.74,97.75,78486.0,90.8525,90.8525,90.704,90.7133,78486.0
2016-06-16 12:50:00,97.77,97.78,97.66,97.73,34671.0,90.7319,90.7412,90.6298,90.6948,34671.0
2016-06-16 12:55:00,97.74,97.83,97.72,97.82,34953.0,90.704,90.7876,90.6855,90.7783,34953.0
2016-06-16 13:00:00,97.84,97.97,97.84,97.88,49031.0,90.7968,90.9175,90.7968,90.834,49031.0
2016-06-16 13:05:00,97.9,97.92,97.76,97.87,41893.0,90.8525,90.8711,90.7226,90.8247,41893.0
2016-06-16 13:10:00,97.88,97.96,97.82,97.86,40400.0,90.834,90.9082,90.7783,90.8154,40400.0
2016-06-16 13:15:00,97.86,97.93,97.82,97.9,36017.0,90.8154,90.8804,90.7783,90.8525,36017.0
2016-06-16 13:20:00,97.9,97.92,97.81,97.86,45464.0,90.8525,90.8711,90.769,90.8154,45464.0
2016-06-16 13:25:00,97.87,97.95,97.8,97.83,43865.0,90.8247,90.8989,90.7597,90.7876,43865.0
2016-06-16 13:30:00,97.84,97.9,97.58,97.65,89491.0,90.7968,90.8525,90.5556,90.6205,89491.0
2016-06-16 13:35:00,97.66,97.8,97.65,97.75,39149.0,90.6298,90.7597,90.6205,90.7133,39149.0
2016-06-16 13:40:00,97.78,97.82,97.71,97.74,42211.0,90.7412,90.7783,90.6762,90.704,42211.0
2016-06-16 13:45:00,97.74,97.77,97.6,97.7,33751.0,90.704,90.7319,90.5741,90.6669,33751.0
2016-06-16 13:50:00,97.71,97.75,97.66,97.73,50658.0,90.6762,90.7133,90.6298,90.6948,50658.0
2016-06-16 13:55:00,97.73,97.78,97.68,97.72,27755.0,90.6948,90.7412,90.6484,90.6855,27755.0
2016-06-16 14:00:00,97.72,97.88,97.71,97.85,63938.0,90.6855,90.834,90.6762,90.8061,63938.0
2016-06-16 14:05:00,97.85,97.86,97.72,97.78,57341.0,90.8061,90.8154,90.6855,90.7412,57341.0
2016-06-16 14:10:00,97.77,97.98,97.75,97.93,60670.0,90.7319,90.9268,90.7133,90.8804,60670.0
2016-06-16 14:15:00,97.94,98.1,97.93,98.04,54934.0,90.8896,91.0381,90.8804,90.9824,54934.0
2016-06-16 14:20:00,98.04,98.07,97.92,97.98,45011.0,90.9824,91.0103,90.8711,90.9268,45011.0
2016-06-16 14:25:00,97.98,97.99,97.83,97.88,46504.0,90.9268,90.936,90.7876,90.834,46504.0
2016-06-16 14:30:00,97.88,97.93,97.86,97.88,36893.0,90.834,90.8804,90.8154,90.834,36893.0
2016-06-16 14:35:00,97.88,97.94,97.86,97.87,51481.0,90.834,90.8896,90.8154,90.8247,51481.0
2016-06-16 14:40:00,97.87,97.97,97.85,97.97,31497.0,90.8247,90.9175,90.8061,90.9175,31497.0
2016-06-16 14:45:00,97.96,98.07,97.91,98.06,41682.0,90.9082,91.0103,90.8618,91.001,41682.0
2016-06-16 14:50:00,98.06,98.18,98.0,98.18,43700.0,91.001,91.1124,90.9453,91.1124,43700.0
2016-06-16 14:55:00,98.18,98.2,98.11,98.13,94626.0,91.1124,91.1309,91.0474,91.066,94626.0
2016-06-16 15:00:00,98.12,98.2,98.07,98.11,58578.0,91.0567,91.1309,91.0103,91.0474,58578.0
2016-06-16 15:05:00,98.11,98.15,98.04,98.12,72833.0,91.0474,91.0845,90.9824,91.0567,72833.0
2016-06-16 15:10:00,98.12,98.22,98.08,98.17,55596.0,91.0567,91.1495,91.0196,91.1031,55596.0
2016-06-16 15:15:00,98.17,98.34,98.17,98.29,71789.0,91.1031,91.2608,91.1031,91.2144,71789.0
2016-06-16 15:20:00,98.3,98.41,98.25,98.35,89892.0,91.2237,91.3258,91.1773,91.2701,89892.0
2016-06-16 15:25:00,98.35,98.41,98.3,98.39,74883.0,91.2701,91.3258,91.2237,91.3072,74883.0
2016-06-16 15:30:00,98.39,98.5,98.38,98.46,112807.0,91.3072,91.4093,91.298,91.3722,112807.0
2016-06-16 15:35:00,98.46,98.47,98.4,98.44,131498.0,91.3722,91.3815,91.3165,91.3536,131498.0
2016-06-16 15:40:00,98.44,98.6,98.43,98.59,162159.0,91.3536,91.5021,91.3444,91.4928,162159.0
2016-06-16 15:45:00,98.58,98.63,98.45,98.53,317762.0,91.4836,91.53,91.3629,91.4372,317762.0
2016-06-16 15:50:00,98.54,98.54,98.39,98.45,269725.0,91.4464,91.4464,91.3072,91.3629,269725.0
2016-06-16 15:55:00,98.45,98.49,98.35,98.39,366762.0,91.3629,91.4,91.2701,91.3072,366762.0
2016-06-17 09:30:00,98.41,98.74,98.27,98.6,1637606.0,91.3258,91.632,91.1959,91.5021,1637606.0
2016-06-17 09:35:00,98.56,98.57,98.37,98.47,95578.0,91.465,91.4743,91.2887,91.3815,95578.0
2016-06-17 09:40:00,98.46,98.69,98.41,98.67,55668.0,91.3722,91.5856,91.3258,91.5671,55668.0
2016-06-17 09:45:00,98.68,98.69,98.47,98.51,184268.0,91.5764,91.5856,91.3815,91.4186,184268.0
2016-06-17 09:50:00,98.52,98.71,98.48,98.66,160130.0,91.4279,91.6042,91.3908,91.5578,160130.0
2016-06-17 09:55:00,98.66,98.69,98.58,98.68,69887.0,91.5578,91.5856,91.4836,91.5764,69887.0
2016-06-17 10:00:00,98.69,98.77,98.59,98.66,98245.0,91.5856,91.6599,91.4928,91.5578,98245.0
2016-06-17 10:05:00,98.65,98.8,98.65,98.8,69905.0,91.5485,91.6877,91.5485,91.6877,69905.0
2016-06-17 10:10:00,98.8,98.97,98.79,98.88,96340.0,91.6877,91.8455,91.6784,91.762,96340.0
2016-06-17 10:15:00,98.87,99.0,98.87,98.98,72404.0,91.7527,91.8733,91.7527,91.8548,72404.0
2016-06-17 10:20:00,98.98,99.03,98.84,98.96,145938.0,91.8548,91.9012,91.7248,91.8362,145938.0
2016-06-17 10:25:00,98.96,98.98,98.74,98.74,79184.0,91.8362,91.8548,91.632,91.632,79184.0
2016-06-17 10:30:00,98.74,98.76,98.6,98.65,86734.0,91.632,91.6506,91.5021,91.5485,86734.0
2016-06-17 10:35:00,98.63,98.83,98.58,98.81,54853.0,91.53,91.7156,91.4836,91.697,54853.0
2016-06-17 10:40:00,98.81,98.95,98.79,98.88,90071.0,91.697,91.8269,91.6784,91.762,90071.0
2016-06-17 10:45:00,98.88,99.0,98.88,98.98,50336.0,91.762,91.8733,91.762,91.8548,50336.0
2016-06-17 10:50:00,98.98,98.98,98.9,98.96,61013.0,91.8548,91.8548,91.7805,91.8362,61013.0
2016-06-17 10:55:00,98.95,98.99,98.86,98.86,86027.0,91.8269,91.864,91.7434,91.7434,86027.0
2016-06-17 11:00:00,98.87,98.87,98.72,98.75,85607.0,91.7527,91.7527,91.6135,91.6413,85607.0
2016-06-17 11:05:00,98.75,98.79,98.67,98.69,114082.0,91.6413,91.6784,91.5671,91.5856,114082.0
2016-06-17 11:10:00,98.69,98.72,98.59,98.69,89672.0,91.5856,91.6135,91.4928,91.5856,89672.0
2016-06-17 11:15:00,98.69,98.71,98.59,98.7,77434.0,91.5856,91.6042,91.4928,91.5949,77434.0
2016-06-17 11:20:00,98.7,98.73,98.64,98.66,56237.0,91.5949,91.6228,91.5392,91.5578,56237.0
2016-06-17 11:25:00,98.65,98.69,98.51,98.53,50735.0,91.5485,91.5856,91.4186,91.4372,50735.0
2016-06-17 11:30:00,98.53,98.66,98.51,98.61,51059.0,91.4372,91.5578,91.4186,91.5114,51059.0
2016-06-17 11:35:00,98.6,98.71,98.57,98.69,64729.0,91.5021,91.6042,91.4743,91.5856,64729.0
2016-06-17 11:40:00,98.69,98.79,98.69,98.75,26768.0,91.5856,91.6784,91.5856,91.6413,26768.0
2016-06-17 11:45:00,98.74,98.81,98.73,98.8,30052.0,91.632,91.697,91.6228,91.6877,30052.0
2016-06-17 11:50:00,98.81,98.84,98.76,98.77,82522.0,91.697,91.7248,91.6506,91.6599,82522.0
2016-06-17 11:55:00,98.77,98.78,98.65,98.75,67832.0,91.6599,91.6692,91.5485,91.6413,67832.0
2016-06-17 12:00:00,98.75,98.9,98.74,98.87,55970.0,91.6413,91.7805,91.632,91.7527,55970.0
2016-06-17 12:05:00,98.87,98.96,98.85,98.92,31724.0,91.7527,91.8362,91.7341,91.7991,31724.0
2016-06-17 12:10:00,98.93,98.98,98.86,98.9,58357.0,91.8084,91.8548,91.7434,91.7805,58357.0
2016-06-17 12:15:00,98.9,98.94,98.81,98.88,54860.0,91.7805,91.8176,91.697,91.762,54860.0
2016-06-17 12:20:00,98.89,98.96,98.87,98.89,70419.0,91.7712,91.8362,91.7527,91.7712,70419.0
2016-06-17 12:25:00,98.89,98.94,98.86,98.92,55371.0,91.7712,91.8176,91.7434,91.7991,55371.0
2016-06-17 12:30:00,98.92,98.94,98.88,98.89,49412.0,91.7991,91.8176,91.762,91.7712,49412.0
2016-06-17 12:35:00,98.88,98.94,98.86,98.87,25154.0,91.762,91.8176,91.7434,91.7527,25154.0
2016-06-17 12:40:00,98.87,98.91,98.83,98.9,32642.0,91.7527,91.7898,91.7156,91.7805,32642.0
2016-06-17 12:45:00,98.89,98.89,98.74,98.76,42330.0,91.7712,91.7712,91.632,91.6506,42330.0
2016-06-17 12:50:00,98.76,98.79,98.7,98.71,25146.0,91.6506,91.6784,91.5949,91.6042,25146.0
2016-06-17 12:55:00,98.71,98.73,98.67,98.71,22339.0,91.6042,91.6228,91.5671,91.6042,22339.0
2016-06-17 13:00:00,98.71,98.72,98.63,98.65,27156.0,91.6042,91.6135,91.53,91.5485,27156.0
2016-06-17 13:05:00,98.65,98.85,98.65,98.84,41588.0,91.5485,91.7341,91.5485,91.7248,41588.0
2016-06-17 13:10:00,98.85,98.91,98.82,98.89,40562.0,91.7341,91.7898,91.7063,91.7712,40562.0
2016-06-17 13:15:00,98.9,98.95,98.86,98.91,26986.0,91.7805,91.8269,91.7434,91.7898,26986.0
2016-06-17 13:20:00,98.91,98.97,98.9,98.96,47123.0,91.7898,91.8455,91.7805,91.8362,47123.0
2016-06-17 13:25:00,98.97,99.01,98.94,98.95,95419.0,91.8455,91.8826,91.8176,91.8269,95419.0
2016-06-17 13:30:00,98.95,99.01,98.91,98.93,68418.0,91.8269,91.8826,91.7898,91.8084,68418.0
2016-06-17 13:35:00,98.93,98.98,98.89,98.97,34011.0,91.8084,91.8548,91.7712,91.8455,34011.0
2016-06-17 13:40:00,98.97,99.01,98.96,98.97,44382.0,91.8455,91.8826,91.8362,91.8455,44382.0
2016-06-17 13:45:00,98.98,98.99,98.95,98.95,36926.0,91.8548,91.864,91.8269,91.8269,36926.0
2016-06-17 13:50:00,98.96,99.01,98.87,98.88,57435.0,91.8362,91.8826,91.7527,91.762,57435.0
2016-06-17 13:55:00,98.88,98.91,98.84,98.86,25197.0,91.762,91.7898,91.7248,91.7434,25197.0
2016-06-17 14:00:00,98.84,98.92,98.82,98.92,86944.0,91.7248,91.7991,91.7063,91.7991,86944.0
2016-06-17 14:05:00,98.91,98.92,98.83,98.84,81525.0,91.7898,91.7991,91.7156,91.7248,81525.0
2016-06-17 14:10:00,98.85,98.91,98.84,98.91,38560.0,91.7341,91.7898,91.7248,91.7898,38560.0
2016-06-17 14:15:00,98.9,98.98,98.88,98.9,47145.0,91.7805,91.8548,91.762,91.7805,47145.0
2016-06-17 14:20:00,98.9,99.04,98.87,98.98,46790.0,91.7805,91.9104,91.7527,91.8548,46790.0
2016-06-17 14:25:00,98.98,99.02,98.96,99.0,42591.0,91.8548,91.8919,91.8362,91.8733,42591.0
2016-06-17 14:30:00,99.0,99.14,98.95,99.13,93051.0,91.8733,92.0033,91.8269,91.994,93051.0
2016-06-17 14:35:00,99.14,99.15,99.03,99.03,47893.0,92.0033,92.0125,91.9012,91.9012,47893.0
2016-06-17 14:40:00,99.03,99.08,98.94,99.06,55978.0,91.9012,91.9476,91.8176,91.929,55978.0
2016-06-17 14:45:00,99.06,99.12,99.03,99.11,82865.0,91.929,91.9847,91.9012,91.9754,82865.0
2016-06-17 14:50:00,99.11,99.12,99.06,99.07,30977.0,91.9754,91.9847,91.929,91.9383,30977.0
2016-06-17 14:55:00,99.08,99.09,98.98,99.0,51366.0,91.9476,91.9569,91.8548,91.8733,51366.0
2016-06-17 15:00:00,99.02,99.1,98.98,99.03,123118.0,91.8919,91.9661,91.8548,91.9012,123118.0
2016-06-17 15:05:00,99.02,99.04,98.95,98.96,64409.0,91.8919,91.9104,91.8269,91.8362,64409.0
2016-06-17 15:10:00,98.97,98.99,98.89,98.9,73446.0,91.8455,91.864,91.7712,91.7805,73446.0
2016-06-17 15:15:00,98.89,98.93,98.88,98.92,74833.0,91.7712,91.8084,91.762,91.7991,74833.0
2016-06-17 15:20:00,98.92,98.97,98.89,98.9,66086.0,91.7991,91.8455,91.7712,91.7805,66086.0
2016-06-17 15:25:00,98.9,98.92,98.85,98.87,69171.0,91.7805,91.7991,91.7341,91.7527,69171.0
2016-06-17 15:30:00,98.87,98.99,98.85,98.99,108975.0,91.7527,91.864,91.7341,91.864,108975.0
2016-06-17 15:35:00,98.99,99.02,98.91,98.96,106077.0,91.864,91.8919,91.7898,91.8362,106077.0
2016-06-17 15:40:00,98.96,98.98,98.92,98.96,109646.0,91.8362,91.8548,91.7991,91.8362,109646.0
2016-06-17 15:45:00,98.96,99.01,98.94,98.99,124495.0,91.8362,91.8826,91.8176,91.864,124495.0
2016-06-17 15:50:00,98.99,99.0,98.94,98.97,160202.0,91.864,91.8733,91.8176,91.8455,160202.0
2016-06-17 15:55:00,98.97,99.0,98.96,98.98,298882.0,91.8455,91.8733,91.8362,91.8548,298882.0
2016-06-20 09:30:00,100.08,100.65,100.0,100.64,554530.0,92.8756,93.4046,92.8013,93.3953,554530.0
2016-06-20 09:35:00,100.65,100.96,100.64,100.86,306097.0,93.4046,93.6922,93.3953,93.5994,306097.0
2016-06-20 09:40:00,100.86,100.87,100.61,100.77,164941.0,93.5994,93.6087,93.3674,93.5159,164941.0
2016-06-20 09:45:00,100.78,100.85,100.61,100.7,197716.0,93.5252,93.5902,93.3674,93.451,197716.0
2016-06-20 09:50:00,100.7,100.75,100.64,100.71,238359.0,93.451,93.4974,93.3953,93.4602,238359.0
2016-06-20 09:55:00,100.7,100.73,100.57,100.61,107731.0,93.451,93.4788,93.3303,93.3674,107731.0
2016-06-20 10:00:00,100.62,100.65,100.53,100.56,119088.0,93.3767,93.4046,93.2932,93.321,119088.0
2016-06-20 10:05:00,100.57,100.72,100.57,100.68,144350.0,93.3303,93.4695,93.3303,93.4324,144350.0
2016-06-20 10:10:00,100.68,100.68,100.54,100.55,98057.0,93.4324,93.4324,93.3025,93.3117,98057.0
2016-06-20 10:15:00,100.55,100.55,100.41,100.48,114083.0,93.3117,93.3117,93.1818,93.2468,114083.0
2016-06-20 10:20:00,100.48,100.57,100.44,100.45,55028.0,93.2468,93.3303,93.2097,93.2189,55028.0
2016-06-20 10:25:00,100.45,100.47,100.31,100.35,66751.0,93.2189,93.2375,93.089,93.1261,66751.0
2016-06-20 10:30:00,100.35,100.4,100.23,100.26,112740.0,93.1261,93.1725,93.0148,93.0426,112740.0
2016-06-20 10:35:00,100.25,100.26,100.1,100.16,81807.0,93.0333,93.0426,92.8941,92.9498,81807.0
2016-06-20 10:40:00,100.16,100.27,100.14,100.25,74038.0,92.9498,93.0519,92.9313,93.0333,74038.0
2016-06-20 10:45:00,100.25,100.26,100.22,100.25,73860.0,93.0333,93.0426,93.0055,93.0333,73860.0
2016-06-20 10:50:00,100.24,100.29,100.22,100.28,77242.0,93.0241,93.0705,93.0055,93.0612,77242.0
2016-06-20 10:55:00,100.28,100.28,100.15,100.15,76720.0,93.0612,93.0612,92.9405,92.9405,76720.0
2016-06-20 11:00:00,100.15,100.17,100.05,100.09,90653.0,92.9405,92.9591,92.8477,92.8849,90653.0
2016-06-20 11:05:00,100.09,100.13,99.98,99.99,174727.0,92.8849,92.922,92.7828,92.7921,174727.0
2016-06-20 11:10:00,99.99,100.0,99.84,99.98,120780.0,92.7921,92.8013,92.6529,92.7828,120780.0
2016-06-20 11:15:00,99.98,100.0,99.88,99.91,76457.0,92.7828,92.8013,92.69,92.7178,76457.0
2016-06-20 11:20:00,99.91,99.94,99.7,99.7,86061.0,92.7178,92.7457,92.5229,92.5229,86061.0
2016-06-20 11:25:00,99.71,99.75,99.64,99.65,89612.0,92.5322,92.5693,92.4673,92.4765,89612.0
2016-06-20 11:30:00,99.64,99.68,99.6,99.66,86622.0,92.4673,92.5044,92.4301,92.4858,86622.0
2016-06-20 11:35:00,99.67,99.76,99.65,99.71,105473.0,92.4951,92.5786,92.4765,92.5322,105473.0
2016-06-20 11:40:00,99.72,99.74,99.63,99.65,63701.0,92.5415,92.5601,92.458,92.4765,63701.0
2016-06-20 11:45:00,99.65,99.73,99.5,99.56,65555.0,92.4765,92.5508,92.3373,92.393,65555.0
2016-06-20 11:50:00,99.56,99.69,99.56,99.66,79522.0,92.393,92.5137,92.393,92.4858,79522.0
2016-06-20 11:55:00,99.67,99.73,99.64,99.72,70536.0,92.4951,92.5508,92.4673,92.5415,70536.0
2016-06-20 12:00:00,99.73,99.79,99.72,99.79,56472.0,92.5508,92.6065,92.5415,92.6065,56472.0
2016-06-20 12:05:00,99.79,99.81,99.71,99.77,66546.0,92.6065,92.625,92.5322,92.5879,66546.0
2016-06-20 12:10:00,99.76,99.81,99.71,99.81,51641.0,92.5786,92.625,92.5322,92.625,51641.0
2016-06-20 12:15:00,99.8,99.8,99.75,99.78,55667.0,92.6157,92.6157,92.5693,92.5972,55667.0
2016-06-20 12:20:00,99.8,99.84,99.75,99.83,73685.0,92.6157,92.6529,92.5693,92.6436,73685.0
2016-06-20 12:25:00,99.83,99.93,99.81,99.9,63461.0,92.6436,92.7364,92.625,92.7085,63461.0
2016-06-20 12:30:00,99.89,99.92,99.88,99.92,45779.0,92.6993,92.7271,92.69,92.7271,45779.0
2016-06-20 12:35:00,99.92,99.98,99.9,99.94,45293.0,92.7271,92.7828,92.7085,92.7457,45293.0
2016-06-20 12:40:00,99.93,99.96,99.88,99.95,32747.0,92.7364,92.7642,92.69,92.7549,32747.0
2016-06-20 12:45:00,99.95,99.95,99.89,99.95,50242.0,92.7549,92.7549,92.6993,92.7549,50242.0
2016-06-20 12:50:00,99.95,99.98,99.94,99.97,49308.0,92.7549,92.7828,92.7457,92.7735,49308.0
2016-06-20 12:55:00,99.97,100.0,99.96,99.97,40295.0,92.7735,92.8013,92.7642,92.7735,40295.0
2016-06-20 13:00:00,99.96,100.01,99.92,100.0,61848.0,92.7642,92.8106,92.7271,92.8013,61848.0
2016-06-20 13:05:00,100.0,100.02,99.98,100.0,52368.0,92.8013,92.8199,92.7828,92.8013,52368.0
2016-06-20 13:10:00,100.0,100.0,99.78,99.78,51926.0,92.8013,92.8013,92.5972,92.5972,51926.0
2016-06-20 13:15:00,99.78,99.84,99.77,99.8,40841.0,92.5972,92.6529,92.5879,92.6157,40841.0
2016-06-20 13:20:00,99.8,99.85,99.79,99.84,31213.0,92.6157,92.6621,92.6065,92.6529,31213.0
2016-06-20 13:25:00,99.84,99.84,99.77,99.81,70163.0,92.6529,92.6529,92.5879,92.625,70163.0
2016-06-20 13:30:00,99.8,99.88,99.79,99.85,42863.0,92.6157,92.69,92.6065,92.6621,42863.0
2016-06-20 13:35:00,99.84,99.94,99.83,99.92,32056.0,92.6529,92.7457,92.6436,92.7271,32056.0
2016-06-20 13:40:00,99.92,99.99,99.89,99.99,39326.0,92.7271,92.7921,92.6993,92.7921,39326.0
2016-06-20 13:45:00,99.98,99.99,99.95,99.98,32921.0,92.7828,92.7921,92.7549,92.7828,32921.0
2016-06-20 13:50:00,99.97,100.01,99.96,99.98,58290.0,92.7735,92.8106,92.7642,92.7828,58290.0
2016-06-20 13:55:00,99.97,99.99,99.95,99.97,54272.0,92.7735,92.7921,92.7549,92.7735,54272.0
2016-06-20 14:00:00,99.97,99.98,99.95,99.95,50276.0,92.7735,92.7828,92.7549,92.7549,50276.0
2016-06-20 14:05:00,99.96,99.97,99.94,99.95,87597.0,92.7642,92.7735,92.7457,92.7549,87597.0
2016-06-20 14:10:00,99.95,100.0,99.94,99.94,71725.0,92.7549,92.8013,92.7457,92.7457,71725.0
2016-06-20 14:15:00,99.94,99.96,99.88,99.95,43628.0,92.7457,92.7642,92.69,92.7549,43628.0
2016-06-20 14:20:00,99.96,99.96,99.85,99.92,51933.0,92.7642,92.7642,92.6621,92.7271,51933.0
2016-06-20 14:25:00,99.92,100.05,99.76,99.8,326277.0,92.7271,92.8477,92.5786,92.6157,326277.0
2016-06-20 14:30:00,99.8,99.85,99.78,99.81,45707.0,92.6157,92.6621,92.5972,92.625,45707.0
2016-06-20 14:35:00,99.82,99.88,99.82,99.83,37236.0,92.6343,92.69,92.6343,92.6436,37236.0
2016-06-20 14:40:00,99.84,99.89,99.83,99.86,45270.0,92.6529,92.6993,92.6436,92.6714,45270.0
2016-06-20 14:45:00,99.86,99.98,99.86,99.98,54089.0,92.6714,92.7828,92.6714,92.7828,54089.0
2016-06-20 14:50:00,99.98,100.04,99.94,100.0,79540.0,92.7828,92.8385,92.7457,92.8013,79540.0
2016-06-20 14:55:00,100.0,100.07,100.0,100.05,67362.0,92.8013,92.8663,92.8013,92.8477,67362.0
2016-06-20 15:00:00,100.05,100.08,100.01,100.06,78908.0,92.8477,92.8756,92.8106,92.857,78908.0
2016-06-20 15:05:00,100.07,100.07,99.94,99.95,40686.0,92.8663,92.8663,92.7457,92.7549,40686.0
2016-06-20 15:10:00,99.95,99.95,99.9,99.93,49890.0,92.7549,92.7549,92.7085,92.7364,49890.0
2016-06-20 15:15:00,99.92,99.92,99.77,99.85,82962.0,92.7271,92.7271,92.5879,92.6621,82962.0
2016-06-20 15:20:00,99.85,99.89,99.82,99.86,63274.0,92.6621,92.6993,92.6343,92.6714,63274.0
2016-06-20 15:25:00,99.85,99.86,99.76,99.77,70896.0,92.6621,92.6714,92.5786,92.5879,70896.0
2016-06-20 15:30:00,99.78,99.83,99.76,99.8,61522.0,92.5972,92.6436,92.5786,92.6157,61522.0
2016-06-20 15:35:00,99.8,99.84,99.8,99.83,60459.0,92.6157,92.6529,92.6157,92.6436,60459.0
2016-06-20 15:40:00,99.83,99.9,99.79,99.83,80734.0,92.6436,92.7085,92.6065,92.6436,80734.0
2016-06-20 15:45:00,99.82,99.82,99.63,99.65,95507.0,92.6343,92.6343,92.458,92.4765,95507.0
2016-06-20 15:50:00,99.64,99.64,99.54,99.55,117180.0,92.4673,92.4673,92.3745,92.3837,117180.0
2016-06-20 15:55:00,99.54,99.67,99.53,99.6,311389.0,92.3745,92.4951,92.3652,92.4301,311389.0
2016-06-21 09:30:00,99.73,99.79,99.52,99.6,139743.0,92.5508,92.6065,92.3559,92.4301,139743.0
2016-06-21 09:35:00,99.6,99.65,99.33,99.45,54850.0,92.4301,92.4765,92.1796,92.2909,54850.0
2016-06-21 09:40:00,99.47,99.47,99.13,99.13,61538.0,92.3095,92.3095,91.994,91.994,61538.0
2016-06-21 09:45:00,99.15,99.17,99.03,99.12,76421.0,92.0125,92.0311,91.9012,91.9847,76421.0
2016-06-21 09:50:00,99.11,99.15,98.94,99.04,76985.0,91.9754,92.0125,91.8176,91.9104,76985.0
2016-06-21 09:55:00,99.04,99.09,98.92,98.99,68199.0,91.9104,91.9569,91.7991,91.864,68199.0
2016-06-21 10:00:00,98.99,99.05,98.93,98.94,80987.0,91.864,91.9197,91.8084,91.8176,80987.0
2016-06-21 10:05:00,98.94,99.02,98.91,98.92,48778.0,91.8176,91.8919,91.7898,91.7991,48778.0
2016-06-21 10:10:00,98.91,99.11,98.82,99.09,97884.0,91.7898,91.9754,91.7063,91.9569,97884.0
2016-06-21 10:15:00,99.1,99.13,99.05,99.09,29288.0,91.9661,91.994,91.9197,91.9569,29288.0
2016-06-21 10:20:00,99.09,99.1,98.91,98.98,49334.0,91.9569,91.9661,91.7898,91.8548,49334.0
2016-06-21 10:25:00,98.99,99.14,98.93,99.07,45000.0,91.864,92.0033,91.8084,91.9383,45000.0
2016-06-21 10:30:00,99.07,99.09,98.99,99.0,52719.0,91.9383,91.9569,91.864,91.8733,52719.0
2016-06-21 10:35:00,99.0,99.03,98.91,99.0,50797.0,91.8733,91.9012,91.7898,91.8733,50797.0
2016-06-21 10:40:00,99.0,99.12,98.98,99.1,60524.0,91.8733,91.9847,91.8548,91.9661,60524.0
2016-06-21 10:45:00,99.11,99.11,98.96,98.97,47134.0,91.9754,91.9754,91.8362,91.8455,47134.0
2016-06-21 10:50:00,98.96,98.96,98.88,98.91,60827.0,91.8362,91.8362,91.762,91.7898,60827.0
2016-06-21 10:55:00,98.9,98.92,98.83,98.85,54054.0,91.7805,91.7991,91.7156,91.7341,54054.0
2016-06-21 11:00:00,98.85,99.08,98.85,99.05,66132.0,91.7341,91.9476,91.7341,91.9197,66132.0
2016-06-21 11:05:00,99.05,99.11,99.02,99.05,59836.0,91.9197,91.9754,91.8919,91.9197,59836.0
2016-06-21 11:10:00,99.04,99.22,98.99,99.22,67540.0,91.9104,92.0775,91.864,92.0775,67540.0
2016-06-21 11:15:00,99.22,99.23,99.09,99.2,46708.0,92.0775,92.0868,91.9569,92.0589,46708.0
2016-06-21 11:20:00,99.21,99.22,99.11,99.14,43503.0,92.0682,92.0775,91.9754,92.0033,43503.0
2016-06-21 11:25:00,99.14,99.16,99.07,99.08,32362.0,92.0033,92.0218,91.9383,91.9476,32362.0
2016-06-21 11:30:00,99.08,99.08,98.91,98.96,52827.0,91.9476,91.9476,91.7898,91.8362,52827.0
2016-06-21 11:35:00,98.97,99.01,98.93,98.98,38256.0,91.8455,91.8826,91.8084,91.8548,38256.0
2016-06-21 11:40:00,98.98,98.98,98.91,98.92,20853.0,91.8548,91.8548,91.7898,91.7991,20853.0
2016-06-21 11:45:00,98.92,98.94,98.88,98.93,30040.0,91.7991,91.8176,91.762,91.8084,30040.0
2016-06-21 11:50:00,98.94,98.94,98.88,98.89,23969.0,91.8176,91.8176,91.762,91.7712,23969.0
2016-06-21 11:55:00,98.89,99.02,98.88,99.01,32432.0,91.7712,91.8919,91.762,91.8826,32432.0
2016-06-21 12:00:00,99.01,99.01,98.96,98.96,19515.0,91.8826,91.8826,91.8362,91.8362,19515.0
2016-06-21 12:05:00,98.95,99.03,98.91,99.03,55049.0,91.8269,91.9012,91.7898,91.9012,55049.0
2016-06-21 12:10:00,99.02,99.02,98.96,98.97,31438.0,91.8919,91.8919,91.8362,91.8455,31438.0
2016-06-21 12:15:00,98.97,98.99,98.91,98.95,63935.0,91.8455,91.864,91.7898,91.8269,63935.0
2016-06-21 12:20:00,98.95,99.07,98.94,99.07,24832.0,91.8269,91.9383,91.8176,91.9383,24832.0
2016-06-21 12:25:00,99.08,99.15,99.07,99.08,22292.0,91.9476,92.0125,91.9383,91.9476,22292.0
2016-06-21 12:30:00,99.09,99.11,98.95,99.02,49918.0,91.9569,91.9754,91.8269,91.8919,49918.0
2016-06-21 12:35:00,99.03,99.12,99.02,99.06,24864.0,91.9012,91.9847,91.8919,91.929,24864.0
2016-06-21 12:40:00,99.06,99.09,99.05,99.09,20862.0,91.929,91.9569,91.9197,91.9569,20862.0
2016-06-21 12:45:00,99.1,99.12,98.98,98.99,36403.0,91.9661,91.9847,91.8548,91.864,36403.0
2016-06-21 12:50:00,98.99,98.99,98.92,98.94,20081.0,91.864,91.864,91.7991,91.8176,20081.0
2016-06-21 12:55:00,98.93,98.96,98.9,98.91,31185.0,91.8084,91.8362,91.7805,91.7898,31185.0
2016-06-21 13:00:00,98.91,98.97,98.9,98.97,28905.0,91.7898,91.8455,91.7805,91.8455,28905.0
2016-06-21 13:05:00,98.96,99.08,98.95,99.05,33477.0,91.8362,91.9476,91.8269,91.9197,33477.0
2016-06-21 13:10:00,99.04,99.04,98.96,98.97,31921.0,91.9104,91.9104,91.8362,91.8455,31921.0
2016-06-21 13:15:00,98.98,99.02,98.95,98.98,30138.0,91.8548,91.8919,91.8269,91.8548,30138.0
2016-06-21 13:20:00,98.98,98.99,98.89,98.89,36921.0,91.8548,91.864,91.7712,91.7712,36921.0
2016-06-21 13:25:00,98.89,98.92,98.87,98.89,29136.0,91.7712,91.7991,91.7527,91.7712,29136.0
2016-06-21 13:30:00,98.89,98.95,98.86,98.89,24225.0,91.7712,91.8269,91.7434,91.7712,24225.0
2016-06-21 13:35:00,98.88,98.89,98.83,98.87,43504.0,91.762,91.7712,91.7156,91.7527,43504.0
2016-06-21 13:40:00,98.88,98.94,98.87,98.92,32852.0,91.762,91.8176,91.7527,91.7991,32852.0
2016-06-21 13:45:00,98.91,98.91,98.82,98.84,45100.0,91.7898,91.7898,91.7063,91.7248,45100.0
2016-06-21 13:50:00,98.83,98.95,98.83,98.92,30458.0,91.7156,91.8269,91.7156,91.7991,30458.0
2016-06-21 13:55:00,98.93,98.99,98.91,98.92,39305.0,91.8084,91.864,91.7898,91.7991,39305.0
2016-06-21 14:00:00,98.93,98.95,98.87,98.92,54319.0,91.8084,91.8269,91.7527,91.7991,54319.0
2016-06-21 14:05:00,98.93,98.97,98.85,98.94,47158.0,91.8084,91.8455,91.7341,91.8176,47158.0
2016-06-21 14:10:00,98.96,99.0,98.92,98.98,46827.0,91.8362,91.8733,91.7991,91.8548,46827.0
2016-06-21 14:15:00,98.99,99.03,98.95,98.96,78604.0,91.864,91.9012,91.8269,91.8362,78604.0
2016-06-21 14:20:00,98.96,99.04,98.96,99.04,40853.0,91.8362,91.9104,91.8362,91.9104,40853.0
2016-06-21 14:25:00,99.03,99.05,98.97,98.97,36888.0,91.9012,91.9197,91.8455,91.8455,36888.0
2016-06-21 14:30:00,98.98,99.03,98.95,99.01,50632.0,91.8548,91.9012,91.8269,91.8826,50632.0
2016-06-21 14:35:00,99.01,99.2,99.0,99.12,61565.0,91.8826,92.0589,91.8733,91.9847,61565.0
2016-06-21 14:40:00,99.12,99.14,99.03,99.03,110562.0,91.9847,92.0033,91.9012,91.9012,110562.0
2016-06-21 14:45:00,99.04,99.08,99.01,99.01,64958.0,91.9104,91.9476,91.8826,91.8826,64958.0
2016-06-21 14:50:00,99.01,99.04,98.97,98.98,53773.0,91.8826,91.9104,91.8455,91.8548,53773.0
2016-06-21 14:55:00,98.98,99.0,98.91,98.92,53362.0,91.8548,91.8733,91.7898,91.7991,53362.0
2016-06-21 15:00:00,98.91,98.95,98.81,98.84,55769.0,91.7898,91.8269,91.697,91.7248,55769.0
2016-06-21 15:05:00,98.84,98.91,98.82,98.89,41967.0,91.7248,91.7898,91.7063,91.7712,41967.0
2016-06-21 15:10:00,98.89,98.96,98.88,98.94,35836.0,91.7712,91.8362,91.762,91.8176,35836.0
2016-06-21 15:15:00,98.95,99.0,98.9,98.96,48614.0,91.8269,91.8733,91.7805,91.8362,48614.0
2016-06-21 15:20:00,98.95,99.01,98.9,98.98,68677.0,91.8269,91.8826,91.7805,91.8548,68677.0
2016-06-21 15:25:00,98.99,99.08,98.99,99.05,70410.0,91.864,91.9476,91.864,91.9197,70410.0
2016-06-21 15:30:00,99.04,99.05,98.92,98.96,54509.0,91.9104,91.9197,91.7991,91.8362,54509.0
2016-06-21 15:35:00,98.97,99.03,98.95,98.98,61751.0,91.8455,91.9012,91.8269,91.8548,61751.0
2016-06-21 15:40:00,98.98,98.98,98.82,98.89,85298.0,91.8548,91.8548,91.7063,91.7712,85298.0
2016-06-21 15:45:00,98.89,98.92,98.83,98.85,86221.0,91.7712,91.7991,91.7156,91.7341,86221.0
2016-06-21 15:50:00,98.85,98.88,98.81,98.87,129019.0,91.7341,91.762,91.697,91.7527,129019.0
2016-06-21 15:55:00,98.86,98.87,98.77,98.79,330235.0,91.7434,91.7527,91.6599,91.6784,330235.0
2016-06-22 09:30:00,99.08,99.08,98.7,98.79,135529.0,91.9476,91.9476,91.5949,91.6784,135529.0
2016-06-22 09:35:00,98.8,98.83,98.7,98.75,48099.0,91.6877,91.7156,91.5949,91.6413,48099.0
2016-06-22 09:40:00,98.76,98.96,98.73,98.9,51233.0,91.6506,91.8362,91.6228,91.7805,51233.0
2016-06-22 09:45:00,98.89,99.07,98.87,99.06,54463.0,91.7712,91.9383,91.7527,91.929,54463.0
2016-06-22 09:50:00,99.06,99.37,99.05,99.31,105536.0,91.929,92.2167,91.9197,92.161,105536.0
2016-06-22 09:55:00,99.3,99.38,99.22,99.27,49048.0,92.1517,92.226,92.0775,92.1239,49048.0
2016-06-22 10:00:00,99.24,99.38,99.19,99.32,82404.0,92.0961,92.226,92.0497,92.1703,82404.0
2016-06-22 10:05:00,99.32,99.36,99.29,99.33,45555.0,92.1703,92.2074,92.1425,92.1796,45555.0
2016-06-22 10:10:00,99.33,99.4,99.31,99.39,54660.0,92.1796,92.2445,92.161,92.2353,54660.0
2016-06-22 10:15:00,99.4,99.49,99.36,99.48,44451.0,92.2445,92.3281,92.2074,92.3188,44451.0
2016-06-22 10:20:00,99.47,99.48,99.42,99.43,38335.0,92.3095,92.3188,92.2631,92.2724,38335.0
2016-06-22 10:25:00,99.44,99.62,99.42,99.6,74117.0,92.2817,92.4487,92.2631,92.4301,74117.0
2016-06-22 10:30:00,99.61,99.62,99.52,99.58,71727.0,92.4394,92.4487,92.3559,92.4116,71727.0
2016-06-22 10:35:00,99.59,99.6,99.44,99.48,67233.0,92.4209,92.4301,92.2817,92.3188,67233.0
2016-06-22 10:40:00,99.49,99.56,99.47,99.55,54691.0,92.3281,92.393,92.3095,92.3837,54691.0
2016-06-22 10:45:00,99.56,99.57,99.47,99.48,58217.0,92.393,92.4023,92.3095,92.3188,58217.0
2016-06-22 10:50:00,99.48,99.61,99.47,99.5,74264.0,92.3188,92.4394,92.3095,92.3373,74264.0
2016-06-22 10:55:00,99.5,99.53,99.39,99.42,51905.0,92.3373,92.3652,92.2353,92.2631,51905.0
2016-06-22 11:00:00,99.43,99.48,99.41,99.46,51293.0,92.2724,92.3188,92.2538,92.3002,51293.0
2016-06-22 11:05:00,99.47,99.47,99.36,99.37,29731.0,92.3095,92.3095,92.2074,92.2167,29731.0
2016-06-22 11:10:00,99.36,99.43,99.36,99.39,42771.0,92.2074,92.2724,92.2074,92.2353,42771.0
2016-06-22 11:15:00,99.38,99.5,99.37,99.49,29047.0,92.226,92.3373,92.2167,92.3281,29047.0
2016-06-22 11:20:00,99.49,99.52,99.44,99.44,41521.0,92.3281,92.3559,92.2817,92.2817,41521.0
2016-06-22 11:25:00,99.44,99.61,99.43,99.61,117024.0,92.2817,92.4394,92.2724,92.4394,117024.0
2016-06-22 11:30:00,99.6,99.6,99.2,99.22,59466.0,92.4301,92.4301,92.0589,92.0775,59466.0
2016-06-22 11:35:00,99.22,99.37,99.2,99.37,41375.0,92.0775,92.2167,92.0589,92.2167,41375.0
2016-06-22 11:40:00,99.36,99.37,99.26,99.33,143602.0,92.2074,92.2167,92.1146,92.1796,143602.0
2016-06-22 11:45:00,99.32,99.36,99.28,99.3,51521.0,92.1703,92.2074,92.1332,92.1517,51521.0
2016-06-22 11:50:00,99.31,99.45,99.3,99.44,36525.0,92.161,92.2909,92.1517,92.2817,36525.0
2016-06-22 11:55:00,99.43,99.48,99.42,99.43,27235.0,92.2724,92.3188,92.2631,92.2724,27235.0
2016-06-22 12:00:00,99.43,99.46,99.38,99.43,33846.0,92.2724,92.3002,92.226,92.2724,33846.0
2016-06-22 12:05:00,99.43,99.45,99.39,99.43,25212.0,92.2724,92.2909,92.2353,92.2724,25212.0
2016-06-22 12:10:00,99.43,99.52,99.43,99.45,19779.0,92.2724,92.3559,92.2724,92.2909,19779.0
2016-06-22 12:15:00,99.46,99.49,99.38,99.42,43378.0,92.3002,92.3281,92.226,92.2631,43378.0
2016-06-22 12:20:00,99.42,99.45,99.29,99.29,41933.0,92.2631,92.2909,92.1425,92.1425,41933.0
2016-06-22 12:25:00,99.29,99.35,99.25,99.33,44990.0,92.1425,92.1981,92.1053,92.1796,44990.0
2016-06-22 12:30:00,99.33,99.34,99.27,99.3,25178.0,92.1796,92.1889,92.1239,92.1517,25178.0
2016-06-22 12:35:00,99.3,99.3,99.22,99.23,27833.0,92.1517,92.1517,92.0775,92.0868,27833.0
2016-06-22 12:40:00,99.24,99.28,99.18,99.19,41116.0,92.0961,92.1332,92.0404,92.0497,41116.0
2016-06-22 12:45:00,99.19,99.26,99.12,99.26,31912.0,92.0497,92.1146,91.9847,92.1146,31912.0
2016-06-22 12:50:00,99.25,99.33,99.22,99.28,28069.0,92.1053,92.1796,92.0775,92.1332,28069.0
2016-06-22 12:55:00,99.29,99.38,99.27,99.37,34112.0,92.1425,92.226,92.1239,92.2167,34112.0
2016-06-22 13:00:00,99.36,99.36,99.22,99.23,41538.0,92.2074,92.2074,92.0775,92.0868,41538.0
2016-06-22 13:05:00,99.23,99.26,99.07,99.07,32177.0,92.0868,92.1146,91.9383,91.9383,32177.0
2016-06-22 13:10:00,99.06,99.15,99.03,99.15,27531.0,91.929,92.0125,91.9012,92.0125,27531.0
2016-06-22 13:15:00,99.14,99.16,99.08,99.14,22490.0,92.0033,92.0218,91.9476,92.0033,22490.0
2016-06-22 13:20:00,99.13,99.15,99.03,99.04,28416.0,91.994,92.0125,91.9012,91.9104,28416.0
2016-06-22 13:25:00,99.05,99.18,99.04,99.15,62006.0,91.9197,92.0404,91.9104,92.0125,62006.0
2016-06-22 13:30:00,99.15,99.22,99.11,99.13,40267.0,92.0125,92.0775,91.9754,91.994,40267.0
2016-06-22 13:35:00,99.13,99.15,99.08,99.14,37373.0,91.994,92.0125,91.9476,92.0033,37373.0
2016-06-22 13:40:00,99.14,99.19,99.14,99.19,18757.0,92.0033,92.0497,92.0033,92.0497,18757.0
2016-06-22 13:45:00,99.2,99.23,99.16,99.2,32669.0,92.0589,92.0868,92.0218,92.0589,32669.0
2016-06-22 13:50:00,99.2,99.28,99.17,99.27,75089.0,92.0589,92.1332,92.0311,92.1239,75089.0
2016-06-22 13:55:00,99.28,99.3,99.24,99.26,25898.0,92.1332,92.1517,92.0961,92.1146,25898.0
2016-06-22 14:00:00,99.26,99.26,99.15,99.19,43392.0,92.1146,92.1146,92.0125,92.0497,43392.0
2016-06-22 14:05:00,99.19,99.29,99.15,99.17,35602.0,92.0497,92.1425,92.0125,92.0311,35602.0
2016-06-22 14:10:00,99.18,99.19,99.11,99.13,46745.0,92.0404,92.0497,91.9754,91.994,46745.0
2016-06-22 14:15:00,99.14,99.17,99.11,99.13,40683.0,92.0033,92.0311,91.9754,91.994,40683.0
2016-06-22 14:20:00,99.13,99.13,99.06,99.09,32016.0,91.994,91.994,91.929,91.9569,32016.0
2016-06-22 14:25:00,99.08,99.13,99.08,99.09,38459.0,91.9476,91.994,91.9476,91.9569,38459.0
2016-06-22 14:30:00,99.1,99.13,99.03,99.04,39773.0,91.9661,91.994,91.9012,91.9104,39773.0
2016-06-22 14:35:00,99.04,99.04,98.97,99.02,40926.0,91.9104,91.9104,91.8455,91.8919,40926.0
2016-06-22 14:40:00,99.02,99.07,99.0,99.02,31980.0,91.8919,91.9383,91.8733,91.8919,31980.0
2016-06-22 14:45:00,99.0,99.01,98.94,99.0,38323.0,91.8733,91.8826,91.8176,91.8733,38323.0
2016-06-22 14:50:00,98.99,99.0,98.95,98.98,37981.0,91.864,91.8733,91.8269,91.8548,37981.0
2016-06-22 14:55:00,98.99,99.0,98.94,98.95,37562.0,91.864,91.8733,91.8176,91.8269,37562.0
2016-06-22 15:00:00,98.95,99.15,98.95,99.14,49477.0,91.8269,92.0125,91.8269,92.0033,49477.0
2016-06-22 15:05:00,99.15,99.16,98.98,98.99,53710.0,92.0125,92.0218,91.8548,91.864,53710.0
2016-06-22 15:10:00,98.99,99.02,98.94,98.97,39412.0,91.864,91.8919,91.8176,91.8455,39412.0
2016-06-22 15:15:00,98.96,99.02,98.91,98.92,49465.0,91.8362,91.8919,91.7898,91.7991,49465.0
2016-06-22 15:20:00,98.91,98.91,98.83,98.87,52547.0,91.7898,91.7898,91.7156,91.7527,52547.0
2016-06-22 15:25:00,98.87,98.9,98.81,98.86,63019.0,91.7527,91.7805,91.697,91.7434,63019.0
2016-06-22 15:30:00,98.86,98.89,98.81,98.84,61732.0,91.7434,91.7712,91.697,91.7248,61732.0
2016-06-22 15:35:00,98.84,98.92,98.76,98.92,96775.0,91.7248,91.7991,91.6506,91.7991,96775.0
2016-06-22 15:40:00,98.92,98.95,98.84,98.87,115862.0,91.7991,91.8269,91.7248,91.7527,115862.0
2016-06-22 15:45:00,98.87,98.94,98.79,98.82,115895.0,91.7527,91.8176,91.6784,91.7063,115895.0
2016-06-22 15:50:00,98.82,98.86,98.73,98.84,130744.0,91.7063,91.7434,91.6228,91.7248,130744.0
2016-06-22 15:55:00,98.84,98.88,98.75,98.79,152132.0,91.7248,91.762,91.6413,91.6784,152132.0
2016-06-23 09:30:00,99.44,99.62,99.31,99.36,207726.0,92.2817,92.4487,92.161,92.2074,207726.0
2016-06-23 09:35:00,99.39,99.45,98.94,98.96,101807.0,92.2353,92.2909,91.8176,91.8362,101807.0
2016-06-23 09:40:00,98.96,99.03,98.87,98.93,50661.0,91.8362,91.9012,91.7527,91.8084,50661.0
2016-06-23 09:45:00,98.92,99.02,98.89,98.94,166288.0,91.7991,91.8919,91.7712,91.8176,166288.0
2016-06-23 09:50:00,98.94,98.95,98.71,98.76,63467.0,91.8176,91.8269,91.6042,91.6506,63467.0
2016-06-23 09:55:00,98.75,98.93,98.74,98.93,43465.0,91.6413,91.8084,91.632,91.8084,43465.0
2016-06-23 10:00:00,98.92,99.02,98.85,99.02,73233.0,91.7991,91.8919,91.7341,91.8919,73233.0
2016-06-23 10:05:00,99.0,99.17,98.97,99.08,71570.0,91.8733,92.0311,91.8455,91.9476,71570.0
2016-06-23 10:10:00,99.09,99.14,99.06,99.08,58937.0,91.9569,92.0033,91.929,91.9476,58937.0
2016-06-23 10:15:00,99.08,99.11,98.83,98.84,101521.0,91.9476,91.9754,91.7156,91.7248,101521.0
2016-06-23 10:20:00,98.85,99.04,98.85,99.0,49220.0,91.7341,91.9104,91.7341,91.8733,49220.0
2016-06-23 10:25:00,99.01,99.11,98.98,99.0,45193.0,91.8826,91.9754,91.8548,91.8733,45193.0
2016-06-23 10:30:00,99.0,99.02,98.78,98.81,89566.0,91.8733,91.8919,91.6692,91.697,89566.0
2016-06-23 10:35:00,98.81,98.92,98.81,98.86,60863.0,91.697,91.7991,91.697,91.7434,60863.0
2016-06-23 10:40:00,98.86,98.93,98.84,98.89,59304.0,91.7434,91.8084,91.7248,91.7712,59304.0
2016-06-23 10:45:00,98.9,98.93,98.87,98.92,38347.0,91.7805,91.8084,91.7527,91.7991,38347.0
2016-06-23 10:50:00,98.92,99.0,98.9,99.0,43292.0,91.7991,91.8733,91.7805,91.8733,43292.0
2016-06-23 10:55:00,98.99,99.07,98.95,99.0,42047.0,91.864,91.9383,91.8269,91.8733,42047.0
2016-06-23 11:00:00,99.0,99.14,99.0,99.14,58603.0,91.8733,92.0033,91.8733,92.0033,58603.0
2016-06-23 11:05:00,99.13,99.15,98.98,98.99,77569.0,91.994,92.0125,91.8548,91.864,77569.0
2016-06-23 11:10:00,98.99,98.99,98.89,98.99,109308.0,91.864,91.864,91.7712,91.864,109308.0
2016-06-23 11:15:00,98.99,99.07,98.98,98.99,61366.0,91.864,91.9383,91.8548,91.864,61366.0
2016-06-23 11:20:00,99.0,99.07,99.0,99.06,46931.0,91.8733,91.9383,91.8733,91.929,46931.0
2016-06-23 11:25:00,99.07,99.12,99.01,99.09,50949.0,91.9383,91.9847,91.8826,91.9569,50949.0
2016-06-23 11:30:00,99.1,99.1,98.99,98.99,60770.0,91.9661,91.9661,91.864,91.864,60770.0
2016-06-23 11:35:00,99.0,99.06,98.95,98.98,53217.0,91.8733,91.929,91.8269,91.8548,53217.0
2016-06-23 11:40:00,98.98,98.99,98.84,98.88,31047.0,91.8548,91.864,91.7248,91.762,31047.0
2016-06-23 11:45:00,98.88,98.97,98.85,98.97,41703.0,91.762,91.8455,91.7341,91.8455,41703.0
2016-06-23 11:50:00,98.96,99.04,98.96,99.0,52455.0,91.8362,91.9104,91.8362,91.8733,52455.0
2016-06-23 11:55:00,99.0,99.11,98.99,99.09,35287.0,91.8733,91.9754,91.864,91.9569,35287.0
2016-06-23 12:00:00,99.1,99.2,99.1,99.14,76985.0,91.9661,92.0589,91.9661,92.0033,76985.0
2016-06-23 12:05:00,99.15,99.18,99.13,99.16,43914.0,92.0125,92.0404,91.994,92.0218,43914.0
2016-06-23 12:10:00,99.17,99.19,99.13,99.14,54464.0,92.0311,92.0497,91.994,92.0033,54464.0
2016-06-23 12:15:00,99.14,99.16,99.09,99.11,54890.0,92.0033,92.0218,91.9569,91.9754,54890.0
2016-06-23 12:20:00,99.11,99.12,99.09,99.09,38904.0,91.9754,91.9847,91.9569,91.9569,38904.0
2016-06-23 12:25:00,99.1,99.11,98.96,98.98,57328.0,91.9661,91.9754,91.8362,91.8548,57328.0
2016-06-23 12:30:00,98.99,99.03,98.98,99.0,45224.0,91.864,91.9012,91.8548,91.8733,45224.0
2016-06-23 12:35:00,99.0,99.05,98.96,98.97,38558.0,91.8733,91.9197,91.8362,91.8455,38558.0
2016-06-23 12:40:00,98.97,99.02,98.93,98.97,31050.0,91.8455,91.8919,91.8084,91.8455,31050.0
2016-06-23 12:45:00,98.97,99.02,98.92,98.95,38572.0,91.8455,91.8919,91.7991,91.8269,38572.0
2016-06-23 12:50:00,98.95,99.03,98.95,99.01,33690.0,91.8269,91.9012,91.8269,91.8826,33690.0
2016-06-23 12:55:00,99.01,99.01,98.97,98.99,23815.0,91.8826,91.8826,91.8455,91.864,23815.0
2016-06-23 13:00:00,98.99,99.0,98.97,98.98,34765.0,91.864,91.8733,91.8455,91.8548,34765.0
2016-06-23 13:05:00,98.99,99.02,98.91,99.02,37904.0,91.864,91.8919,91.7898,91.8919,37904.0
2016-06-23 13:10:00,99.01,99.02,98.97,98.99,37463.0,91.8826,91.8919,91.8455,91.864,37463.0
2016-06-23 13:15:00,98.99,99.0,98.95,99.0,34784.0,91.864,91.8733,91.8269,91.8733,34784.0
2016-06-23 13:20:00,98.99,99.0,98.93,98.96,36770.0,91.864,91.8733,91.8084,91.8362,36770.0
2016-06-23 13:25:00,98.96,98.98,98.91,98.92,39488.0,91.8362,91.8548,91.7898,91.7991,39488.0
2016-06-23 13:30:00,98.93,99.0,98.91,98.94,26527.0,91.8084,91.8733,91.7898,91.8176,26527.0
2016-06-23 13:35:00,98.94,98.94,98.88,98.94,23136.0,91.8176,91.8176,91.762,91.8176,23136.0
2016-06-23 13:40:00,98.94,98.98,98.9,98.98,21864.0,91.8176,91.8548,91.7805,91.8548,21864.0
2016-06-23 13:45:00,98.98,98.98,98.85,98.86,33609.0,91.8548,91.8548,91.7341,91.7434,33609.0
2016-06-23 13:50:00,98.86,98.9,98.82,98.89,40493.0,91.7434,91.7805,91.7063,91.7712,40493.0
2016-06-23 13:55:00,98.9,98.9,98.84,98.86,20893.0,91.7805,91.7805,91.7248,91.7434,20893.0
2016-06-23 14:00:00,98.86,98.93,98.85,98.9,58436.0,91.7434,91.8084,91.7341,91.7805,58436.0
2016-06-23 14:05:00,98.89,98.89,98.82,98.86,34094.0,91.7712,91.7712,91.7063,91.7434,34094.0
2016-06-23 14:10:00,98.86,98.94,98.83,98.84,65832.0,91.7434,91.8176,91.7156,91.7248,65832.0
2016-06-23 14:15:00,98.84,98.86,98.8,98.8,40412.0,91.7248,91.7434,91.6877,91.6877,40412.0
2016-06-23 14:20:00,98.8,98.83,98.73,98.75,53762.0,91.6877,91.7156,91.6228,91.6413,53762.0
2016-06-23 14:25:00,98.75,98.82,98.74,98.78,48625.0,91.6413,91.7063,91.632,91.6692,48625.0
2016-06-23 14:30:00,98.78,98.8,98.75,98.77,61767.0,91.6692,91.6877,91.6413,91.6599,61767.0
2016-06-23 14:35:00,98.77,98.77,98.73,98.73,43734.0,91.6599,91.6599,91.6228,91.6228,43734.0
2016-06-23 14:40:00,98.73,98.76,98.71,98.72,40768.0,91.6228,91.6506,91.6042,91.6135,40768.0
2016-06-23 14:45:00,98.72,98.72,98.67,98.7,104576.0,91.6135,91.6135,91.5671,91.5949,104576.0
2016-06-23 14:50:00,98.7,98.72,98.68,98.69,103231.0,91.5949,91.6135,91.5764,91.5856,103231.0
2016-06-23 14:55:00,98.69,98.71,98.64,98.65,58425.0,91.5856,91.6042,91.5392,91.5485,58425.0
2016-06-23 15:00:00,98.65,98.72,98.64,98.67,55889.0,91.5485,91.6135,91.5392,91.5671,55889.0
2016-06-23 15:05:00,98.66,98.72,98.66,98.7,45200.0,91.5578,91.6135,91.5578,91.5949,45200.0
2016-06-23 15:10:00,98.7,98.71,98.65,98.66,60394.0,91.5949,91.6042,91.5485,91.5578,60394.0
2016-06-23 15:15:00,98.67,98.67,98.61,98.63,57529.0,91.5671,91.5671,91.5114,91.53,57529.0
2016-06-23 15:20:00,98.63,98.7,98.62,98.67,70474.0,91.53,91.5949,91.5207,91.5671,70474.0
2016-06-23 15:25:00,98.67,98.7,98.63,98.68,55370.0,91.5671,91.5949,91.53,91.5764,55370.0
2016-06-23 15:30:00,98.67,98.73,98.65,98.71,72286.0,91.5671,91.6228,91.5485,91.6042,72286.0
2016-06-23 15:35:00,98.71,98.75,98.68,98.7,85593.0,91.6042,91.6413,91.5764,91.5949,85593.0
2016-06-23 15:40:00,98.7,98.81,98.67,98.81,135393.0,91.5949,91.697,91.5671,91.697,135393.0
2016-06-23 15:45:00,98.81,98.84,98.71,98.75,159865.0,91.697,91.7248,91.6042,91.6413,159865.0
2016-06-23 15:50:00,98.76,98.96,98.75,98.93,133612.0,91.6506,91.8362,91.6413,91.8084,133612.0
2016-06-23 15:55:00,98.93,99.02,98.89,99.02,214607.0,91.8084,91.8919,91.7712,91.8919,214607.0
2016-06-24 09:30:00,96.01,96.28,95.52,96.13,550284.0,89.0986,89.3491,88.6438,89.2099,550284.0
2016-06-24 09:35:00,96.12,96.44,96.07,96.4,184289.0,89.2007,89.4976,89.1542,89.4605,184289.0
2016-06-24 09:40:00,96.4,96.6,96.31,96.54,235423.0,89.4605,89.6461,89.377,89.5904,235423.0
2016-06-24 09:45:00,96.54,96.58,96.11,96.34,279961.0,89.5904,89.6275,89.1914,89.4048,279961.0
2016-06-24 09:50:00,96.35,96.54,96.25,96.52,155787.0,89.4141,89.5904,89.3213,89.5719,155787.0
2016-06-24 09:55:00,96.53,96.72,96.45,96.55,156482.0,89.5811,89.7575,89.5069,89.5997,156482.0
2016-06-24 10:00:00,96.52,97.19,96.51,96.98,226257.0,89.5719,90.1936,89.5626,89.9987,226257.0
2016-06-24 10:05:00,96.99,97.19,96.85,97.15,199087.0,90.008,90.1936,89.8781,90.1565,199087.0
2016-06-24 10:10:00,97.15,97.28,97.0,97.13,182643.0,90.1565,90.2771,90.0173,90.1379,182643.0
2016-06-24 10:15:00,97.12,97.16,97.01,97.02,121303.0,90.1287,90.1658,90.0266,90.0359,121303.0
2016-06-24 10:20:00,97.02,97.06,96.82,96.96,119803.0,90.0359,90.073,89.8503,89.9802,119803.0
2016-06-24 10:25:00,96.96,97.04,96.85,96.9,89407.0,89.9802,90.0544,89.8781,89.9245,89407.0
2016-06-24 10:30:00,96.91,97.0,96.62,96.63,137169.0,89.9338,90.0173,89.6647,89.6739,137169.0
2016-06-24 10:35:00,96.64,96.83,96.6,96.82,126795.0,89.6832,89.8595,89.6461,89.8503,126795.0
2016-06-24 10:40:00,96.81,96.87,96.61,96.76,98527.0,89.841,89.8967,89.6554,89.7946,98527.0
2016-06-24 10:45:00,96.77,96.78,96.54,96.56,70518.0,89.8039,89.8131,89.5904,89.609,70518.0
2016-06-24 10:50:00,96.57,96.68,96.54,96.58,80322.0,89.6183,89.7203,89.5904,89.6275,80322.0
2016-06-24 10:55:00,96.59,96.68,96.4,96.4,117253.0,89.6368,89.7203,89.4605,89.4605,117253.0
2016-06-24 11:00:00,96.4,96.41,96.3,96.31,159317.0,89.4605,89.4698,89.3677,89.377,159317.0
2016-06-24 11:05:00,96.32,96.62,96.32,96.62,126581.0,89.3863,89.6647,89.3863,89.6647,126581.0
2016-06-24 11:10:00,96.63,96.63,96.47,96.54,112214.0,89.6739,89.6739,89.5255,89.5904,112214.0
2016-06-24 11:15:00,96.53,96.55,96.32,96.35,83882.0,89.5811,89.5997,89.3863,89.4141,83882.0
2016-06-24 11:20:00,96.35,96.39,96.08,96.1,122093.0,89.4141,89.4512,89.1635,89.1821,122093.0
2016-06-24 11:25:00,96.1,96.22,96.05,96.19,139533.0,89.1821,89.2935,89.1357,89.2656,139533.0
2016-06-24 11:30:00,96.19,96.2,96.02,96.06,188770.0,89.2656,89.2749,89.1078,89.145,188770.0
2016-06-24 11:35:00,96.06,96.25,96.01,96.25,134835.0,89.145,89.3213,89.0986,89.3213,134835.0
2016-06-24 11:40:00,96.24,96.26,96.07,96.17,107699.0,89.312,89.3306,89.1542,89.2471,107699.0
2016-06-24 11:45:00,96.18,96.26,96.03,96.07,140995.0,89.2563,89.3306,89.1171,89.1542,140995.0
2016-06-24 11:50:00,96.07,96.15,95.99,96.09,169921.0,89.1542,89.2285,89.08,89.1728,169921.0
2016-06-24 11:55:00,96.09,96.22,96.09,96.18,73657.0,89.1728,89.2935,89.1728,89.2563,73657.0
2016-06-24 12:00:00,96.19,96.26,96.02,96.07,67929.0,89.2656,89.3306,89.1078,89.1542,67929.0
2016-06-24 12:05:00,96.08,96.16,96.03,96.03,72786.0,89.1635,89.2378,89.1171,89.1171,72786.0
2016-06-24 12:10:00,96.04,96.04,95.91,95.97,84290.0,89.1264,89.1264,89.0058,89.0614,84290.0
2016-06-24 12:15:00,95.96,96.0,95.89,95.95,62239.0,89.0522,89.0893,88.9872,89.0429,62239.0
2016-06-24 12:20:00,95.95,96.07,95.94,96.01,91221.0,89.0429,89.1542,89.0336,89.0986,91221.0
2016-06-24 12:25:00,96.0,96.11,96.0,96.05,63815.0,89.0893,89.1914,89.0893,89.1357,63815.0
2016-06-24 12:30:00,96.05,96.11,95.94,95.94,57263.0,89.1357,89.1914,89.0336,89.0336,57263.0
2016-06-24 12:35:00,95.96,96.06,95.94,95.98,55700.0,89.0522,89.145,89.0336,89.0707,55700.0
2016-06-24 12:40:00,95.98,96.03,95.83,95.85,111414.0,89.0707,89.1171,88.9315,88.9501,111414.0
2016-06-24 12:45:00,95.84,95.85,95.66,95.77,82627.0,88.9408,88.9501,88.7738,88.8758,82627.0
2016-06-24 12:50:00,95.76,95.83,95.69,95.82,105383.0,88.8666,88.9315,88.8016,88.9222,105383.0
2016-06-24 12:55:00,95.83,95.83,95.63,95.66,120299.0,88.9315,88.9315,88.7459,88.7738,120299.0
2016-06-24 13:00:00,95.66,95.77,95.65,95.65,104995.0,88.7738,88.8758,88.7645,88.7645,104995.0
2016-06-24 13:05:00,95.66,95.68,95.55,95.58,76882.0,88.7738,88.7923,88.6717,88.6995,76882.0
2016-06-24 13:10:00,95.58,95.7,95.55,95.7,70507.0,88.6995,88.8109,88.6717,88.8109,70507.0
2016-06-24 13:15:00,95.71,95.8,95.57,95.67,85276.0,88.8202,88.9037,88.6902,88.783,85276.0
2016-06-24 13:20:00,95.68,95.76,95.65,95.7,74830.0,88.7923,88.8666,88.7645,88.8109,74830.0
2016-06-24 13:25:00,95.7,95.77,95.66,95.76,72045.0,88.8109,88.8758,88.7738,88.8666,72045.0
2016-06-24 13:30:00,95.75,95.88,95.69,95.84,76806.0,88.8573,88.9779,88.8016,88.9408,76806.0
2016-06-24 13:35:00,95.85,96.0,95.84,95.97,85069.0,88.9501,89.0893,88.9408,89.0614,85069.0
2016-06-24 13:40:00,95.98,95.98,95.82,95.85,50524.0,89.0707,89.0707,88.9222,88.9501,50524.0
2016-06-24 13:45:00,95.85,95.89,95.73,95.8,72301.0,88.9501,88.9872,88.8387,88.9037,72301.0
2016-06-24 13:50:00,95.79,95.85,95.68,95.84,68431.0,88.8944,88.9501,88.7923,88.9408,68431.0
2016-06-24 13:55:00,95.84,95.91,95.76,95.83,123591.0,88.9408,89.0058,88.8666,88.9315,123591.0
2016-06-24 14:00:00,95.84,95.97,95.84,95.96,67129.0,88.9408,89.0614,88.9408,89.0522,67129.0
2016-06-24 14:05:00,95.97,96.0,95.88,95.91,77404.0,89.0614,89.0893,88.9779,89.0058,77404.0
2016-06-24 14:10:00,95.92,96.02,95.91,95.99,71324.0,89.015,89.1078,89.0058,89.08,71324.0
2016-06-24 14:15:00,95.99,96.0,95.8,95.81,64308.0,89.08,89.0893,88.9037,88.913,64308.0
2016-06-24 14:20:00,95.8,95.82,95.65,95.68,82279.0,88.9037,88.9222,88.7645,88.7923,82279.0
2016-06-24 14:25:00,95.68,95.76,95.64,95.72,67354.0,88.7923,88.8666,88.7552,88.8294,67354.0
2016-06-24 14:30:00,95.73,95.74,95.55,95.57,114550.0,88.8387,88.848,88.6717,88.6902,114550.0
2016-06-24 14:35:00,95.56,95.68,95.5,95.67,93127.0,88.681,88.7923,88.6253,88.783,93127.0
2016-06-24 14:40:00,95.66,95.67,95.54,95.58,135797.0,88.7738,88.783,88.6624,88.6995,135797.0
2016-06-24 14:45:00,95.58,95.61,95.46,95.52,139359.0,88.6995,88.7274,88.5882,88.6438,139359.0
2016-06-24 14:50:00,95.53,95.66,95.42,95.66,115964.0,88.6531,88.7738,88.551,88.7738,115964.0
2016-06-24 14:55:00,95.65,95.77,95.64,95.73,104252.0,88.7645,88.8758,88.7552,88.8387,104252.0
2016-06-24 15:00:00,95.73,95.8,95.62,95.69,93505.0,88.8387,88.9037,88.7366,88.8016,93505.0
2016-06-24 15:05:00,95.68,95.69,95.56,95.56,82713.0,88.7923,88.8016,88.681,88.681,82713.0
2016-06-24 15:10:00,95.56,95.56,95.33,95.45,89957.0,88.681,88.681,88.4675,88.5789,89957.0
2016-06-24 15:15:00,95.43,95.44,95.14,95.19,144947.0,88.5603,88.5696,88.2912,88.3376,144947.0
2016-06-24 15:20:00,95.19,95.37,95.16,95.28,107944.0,88.3376,88.5046,88.3098,88.4211,107944.0
2016-06-24 15:25:00,95.29,95.37,95.24,95.31,126048.0,88.4304,88.5046,88.384,88.449,126048.0
2016-06-24 15:30:00,95.31,95.52,95.29,95.52,161194.0,88.449,88.6438,88.4304,88.6438,161194.0
2016-06-24 15:35:00,95.52,95.66,95.51,95.57,227679.0,88.6438,88.7738,88.6346,88.6902,227679.0
2016-06-24 15:40:00,95.57,95.81,95.53,95.77,257079.0,88.6902,88.913,88.6531,88.8758,257079.0
2016-06-24 15:45:00,95.8,95.94,95.72,95.9,288433.0,88.9037,89.0336,88.8294,88.9965,288433.0
2016-06-24 15:50:00,95.9,96.15,95.85,96.13,443332.0,88.9965,89.2285,88.9501,89.2099,443332.0
2016-06-24 15:55:00,96.14,96.19,95.71,95.72,811175.0,89.2192,89.2656,88.8202,88.8294,811175.0
2016-06-27 09:30:00,94.91,95.09,94.52,95.06,405330.0,88.0778,88.2448,87.7158,88.217,405330.0
2016-06-27 09:35:00,95.07,95.08,94.6,94.66,116766.0,88.2262,88.2355,87.7901,87.8458,116766.0
2016-06-27 09:40:00,94.66,94.66,94.47,94.55,127260.0,87.8458,87.8458,87.6694,87.7437,127260.0
2016-06-27 09:45:00,94.54,94.68,94.45,94.57,155451.0,87.7344,87.8643,87.6509,87.7622,155451.0
2016-06-27 09:50:00,94.56,94.96,94.56,94.83,231982.0,87.7529,88.1242,87.7529,88.0035,231982.0
2016-06-27 09:55:00,94.83,95.23,94.77,95.17,96863.0,88.0035,88.3747,87.9478,88.319,96863.0
2016-06-27 10:00:00,95.17,95.22,94.92,94.93,100490.0,88.319,88.3654,88.087,88.0963,100490.0
2016-06-27 10:05:00,94.91,95.06,94.79,94.87,95707.0,88.0778,88.217,87.9664,88.0406,95707.0
2016-06-27 10:10:00,94.85,95.05,94.81,94.94,90476.0,88.0221,88.2077,87.985,88.1056,90476.0
2016-06-27 10:15:00,94.96,94.99,94.86,94.91,53737.0,88.1242,88.152,88.0314,88.0778,53737.0
2016-06-27 10:20:00,94.94,95.23,94.94,95.05,111805.0,88.1056,88.3747,88.1056,88.2077,111805.0
2016-06-27 10:25:00,95.05,95.05,94.86,94.9,89153.0,88.2077,88.2077,88.0314,88.0685,89153.0
2016-06-27 10:30:00,94.9,94.94,94.81,94.86,110921.0,88.0685,88.1056,87.985,88.0314,110921.0
2016-06-27 10:35:00,94.86,94.88,94.62,94.67,197328.0,88.0314,88.0499,87.8086,87.855,197328.0
2016-06-27 10:40:00,94.68,94.77,94.57,94.65,132121.0,87.8643,87.9478,87.7622,87.8365,132121.0
2016-06-27 10:45:00,94.65,94.65,94.33,94.39,95081.0,87.8365,87.8365,87.5395,87.5952,95081.0
2016-06-27 10:50:00,94.38,94.39,94.2,94.35,185476.0,87.5859,87.5952,87.4189,87.5581,185476.0
2016-06-27 10:55:00,94.36,94.41,94.13,94.2,75713.0,87.5673,87.6137,87.3539,87.4189,75713.0
2016-06-27 11:00:00,94.2,94.38,94.13,94.29,105737.0,87.4189,87.5859,87.3539,87.5024,105737.0
2016-06-27 11:05:00,94.29,94.56,94.28,94.53,76018.0,87.5024,87.7529,87.4931,87.7251,76018.0
2016-06-27 11:10:00,94.53,94.54,94.14,94.18,134397.0,87.7251,87.7344,87.3632,87.4003,134397.0
2016-06-27 11:15:00,94.17,94.32,94.1,94.24,125083.0,87.391,87.5302,87.3261,87.456,125083.0
2016-06-27 11:20:00,94.24,94.28,94.08,94.11,86128.0,87.456,87.4931,87.3075,87.3353,86128.0
2016-06-27 11:25:00,94.08,94.4,94.06,94.38,72011.0,87.3075,87.6045,87.2889,87.5859,72011.0
2016-06-27 11:30:00,94.37,94.48,94.35,94.42,62266.0,87.5766,87.6787,87.5581,87.623,62266.0
2016-06-27 11:35:00,94.42,94.57,94.37,94.49,99019.0,87.623,87.7622,87.5766,87.688,99019.0
2016-06-27 11:40:00,94.48,94.56,94.46,94.56,108944.0,87.6787,87.7529,87.6601,87.7529,108944.0
2016-06-27 11:45:00,94.56,94.68,94.46,94.67,70798.0,87.7529,87.8643,87.6601,87.855,70798.0
2016-06-27 11:50:00,94.66,94.67,94.43,94.48,64002.0,87.8458,87.855,87.6323,87.6787,64002.0
2016-06-27 11:55:00,94.49,94.58,94.43,94.5,145650.0,87.688,87.7715,87.6323,87.6973,145650.0
2016-06-27 12:00:00,94.49,94.65,94.46,94.63,116693.0,87.688,87.8365,87.6601,87.8179,116693.0
2016-06-27 12:05:00,94.62,94.78,94.56,94.72,66457.0,87.8086,87.9571,87.7529,87.9014,66457.0
2016-06-27 12:10:00,94.72,94.75,94.55,94.62,38379.0,87.9014,87.9293,87.7437,87.8086,38379.0
2016-06-27 12:15:00,94.61,94.82,94.59,94.74,42473.0,87.7994,87.9942,87.7808,87.92,42473.0
2016-06-27 12:20:00,94.74,94.81,94.66,94.81,54774.0,87.92,87.985,87.8458,87.985,54774.0
2016-06-27 12:25:00,94.8,94.86,94.76,94.85,57742.0,87.9757,88.0314,87.9386,88.0221,57742.0
2016-06-27 12:30:00,94.86,94.9,94.73,94.77,63997.0,88.0314,88.0685,87.9107,87.9478,63997.0
2016-06-27 12:35:00,94.77,94.8,94.65,94.65,51666.0,87.9478,87.9757,87.8365,87.8365,51666.0
2016-06-27 12:40:00,94.64,94.65,94.43,94.46,79910.0,87.8272,87.8365,87.6323,87.6601,79910.0
2016-06-27 12:45:00,94.44,94.55,94.4,94.54,40116.0,87.6416,87.7437,87.6045,87.7344,40116.0
2016-06-27 12:50:00,94.54,94.61,94.45,94.52,51804.0,87.7344,87.7994,87.6509,87.7158,51804.0
2016-06-27 12:55:00,94.52,94.65,94.51,94.62,49230.0,87.7158,87.8365,87.7065,87.8086,49230.0
2016-06-27 13:00:00,94.63,94.72,94.55,94.64,64974.0,87.8179,87.9014,87.7437,87.8272,64974.0
2016-06-27 13:05:00,94.65,94.7,94.53,94.55,36869.0,87.8365,87.8829,87.7251,87.7437,36869.0
2016-06-27 13:10:00,94.56,94.62,94.51,94.56,36360.0,87.7529,87.8086,87.7065,87.7529,36360.0
2016-06-27 13:15:00,94.57,94.7,94.57,94.67,50551.0,87.7622,87.8829,87.7622,87.855,50551.0
2016-06-27 13:20:00,94.66,94.72,94.62,94.67,36638.0,87.8458,87.9014,87.8086,87.855,36638.0
2016-06-27 13:25:00,94.67,94.71,94.6,94.63,39649.0,87.855,87.8922,87.7901,87.8179,39649.0
2016-06-27 13:30:00,94.63,94.65,94.47,94.53,79125.0,87.8179,87.8365,87.6694,87.7251,79125.0
2016-06-27 13:35:00,94.52,94.6,94.46,94.54,42295.0,87.7158,87.7901,87.6601,87.7344,42295.0
2016-06-27 13:40:00,94.53,94.57,94.37,94.39,61136.0,87.7251,87.7622,87.5766,87.5952,61136.0
2016-06-27 13:45:00,94.39,94.5,94.35,94.44,47247.0,87.5952,87.6973,87.5581,87.6416,47247.0
2016-06-27 13:50:00,94.45,94.55,94.4,94.5,46724.0,87.6509,87.7437,87.6045,87.6973,46724.0
2016-06-27 13:55:00,94.5,94.5,94.38,94.42,65200.0,87.6973,87.6973,87.5859,87.623,65200.0
2016-06-27 14:00:00,94.41,94.51,94.39,94.47,68152.0,87.6137,87.7065,87.5952,87.6694,68152.0
2016-06-27 14:05:00,94.48,94.5,94.33,94.39,73237.0,87.6787,87.6973,87.5395,87.5952,73237.0
2016-06-27 14:10:00,94.38,94.46,94.31,94.34,66430.0,87.5859,87.6601,87.5209,87.5488,66430.0
2016-06-27 14:15:00,94.32,94.39,94.25,94.26,55076.0,87.5302,87.5952,87.4653,87.4745,55076.0
2016-06-27 14:20:00,94.26,94.37,94.23,94.29,101127.0,87.4745,87.5766,87.4467,87.5024,101127.0
2016-06-27 14:25:00,94.3,94.38,94.28,94.38,92194.0,87.5117,87.5859,87.4931,87.5859,92194.0
2016-06-27 14:30:00,94.39,94.4,94.25,94.26,100141.0,87.5952,87.6045,87.4653,87.4745,100141.0
2016-06-27 14:35:00,94.27,94.45,94.27,94.39,83441.0,87.4838,87.6509,87.4838,87.5952,83441.0
2016-06-27 14:40:00,94.37,94.44,94.28,94.37,37454.0,87.5766,87.6416,87.4931,87.5766,37454.0
2016-06-27 14:45:00,94.4,94.41,94.14,94.19,54918.0,87.6045,87.6137,87.3632,87.4096,54918.0
2016-06-27 14:50:00,94.18,94.18,94.08,94.1,58301.0,87.4003,87.4003,87.3075,87.3261,58301.0
2016-06-27 14:55:00,94.09,94.19,94.06,94.16,72909.0,87.3168,87.4096,87.2889,87.3817,72909.0
2016-06-27 15:00:00,94.16,94.23,94.14,94.23,102082.0,87.3817,87.4467,87.3632,87.4467,102082.0
2016-06-27 15:05:00,94.22,94.25,94.09,94.12,93909.0,87.4374,87.4653,87.3168,87.3446,93909.0
2016-06-27 15:10:00,94.11,94.24,94.1,94.19,101438.0,87.3353,87.456,87.3261,87.4096,101438.0
2016-06-27 15:15:00,94.18,94.19,94.08,94.11,66915.0,87.4003,87.4096,87.3075,87.3353,66915.0
2016-06-27 15:20:00,94.1,94.14,94.0,94.06,130066.0,87.3261,87.3632,87.2333,87.2889,130066.0
2016-06-27 15:25:00,94.05,94.17,94.03,94.12,162785.0,87.2797,87.391,87.2611,87.3446,162785.0
2016-06-27 15:30:00,94.11,94.25,94.07,94.21,182279.0,87.3353,87.4653,87.2982,87.4281,182279.0
2016-06-27 15:35:00,94.21,94.45,94.16,94.44,253577.0,87.4281,87.6509,87.3817,87.6416,253577.0
2016-06-27 15:40:00,94.43,94.53,94.4,94.49,225420.0,87.6323,87.7251,87.6045,87.688,225420.0
2016-06-27 15:45:00,94.49,94.6,94.45,94.55,139991.0,87.688,87.7901,87.6509,87.7437,139991.0
2016-06-27 15:50:00,94.54,94.54,94.4,94.47,285728.0,87.7344,87.7344,87.6045,87.6694,285728.0
2016-06-27 15:55:00,94.46,94.48,94.33,94.38,415970.0,87.6601,87.6787,87.5395,87.5859,415970.0
2016-06-28 09:30:00,95.46,95.5,95.14,95.3,319792.0,88.5882,88.6253,88.2912,88.4397,319792.0
2016-06-28 09:35:00,95.3,95.58,95.15,95.57,100204.0,88.4397,88.6995,88.3005,88.6902,100204.0
2016-06-28 09:40:00,95.55,95.79,95.42,95.76,146083.0,88.6717,88.8944,88.551,88.8666,146083.0
2016-06-28 09:45:00,95.75,95.93,95.65,95.93,107588.0,88.8573,89.0243,88.7645,89.0243,107588.0
2016-06-28 09:50:00,95.94,96.17,95.94,96.05,138411.0,89.0336,89.2471,89.0336,89.1357,138411.0
2016-06-28 09:55:00,96.05,96.22,95.84,96.2,136363.0,89.1357,89.2935,88.9408,89.2749,136363.0
2016-06-28 10:00:00,96.2,96.28,96.14,96.17,133887.0,89.2749,89.3491,89.2192,89.2471,133887.0
2016-06-28 10:05:00,96.17,96.17,96.07,96.15,76813.0,89.2471,89.2471,89.1542,89.2285,76813.0
2016-06-28 10:10:00,96.15,96.22,96.01,96.11,63301.0,89.2285,89.2935,89.0986,89.1914,63301.0
2016-06-28 10:15:00,96.12,96.16,96.04,96.12,53994.0,89.2007,89.2378,89.1264,89.2007,53994.0
2016-06-28 10:20:00,96.13,96.17,95.96,96.01,99116.0,89.2099,89.2471,89.0522,89.0986,99116.0
2016-06-28 10:25:00,96.0,96.03,95.93,95.98,59307.0,89.0893,89.1171,89.0243,89.0707,59307.0
2016-06-28 10:30:00,95.99,96.01,95.93,95.98,58727.0,89.08,89.0986,89.0243,89.0707,58727.0
2016-06-28 10:35:00,95.98,95.99,95.72,95.73,97086.0,89.0707,89.08,88.8294,88.8387,97086.0
2016-06-28 10:40:00,95.73,95.79,95.65,95.71,93747.0,88.8387,88.8944,88.7645,88.8202,93747.0
2016-06-28 10:45:00,95.71,95.81,95.71,95.78,48993.0,88.8202,88.913,88.8202,88.8851,48993.0
2016-06-28 10:50:00,95.78,95.84,95.74,95.84,48145.0,88.8851,88.9408,88.848,88.9408,48145.0
2016-06-28 10:55:00,95.85,95.87,95.74,95.75,42418.0,88.9501,88.9686,88.848,88.8573,42418.0
2016-06-28 11:00:00,95.76,95.78,95.64,95.64,46593.0,88.8666,88.8851,88.7552,88.7552,46593.0
2016-06-28 11:05:00,95.64,95.72,95.62,95.63,65220.0,88.7552,88.8294,88.7366,88.7459,65220.0
2016-06-28 11:10:00,95.63,95.72,95.62,95.65,62061.0,88.7459,88.8294,88.7366,88.7645,62061.0
2016-06-28 11:15:00,95.65,95.7,95.56,95.66,45935.0,88.7645,88.8109,88.681,88.7738,45935.0
2016-06-28 11:20:00,95.67,95.68,95.52,95.55,49212.0,88.783,88.7923,88.6438,88.6717,49212.0
2016-06-28 11:25:00,95.56,95.56,95.38,95.41,49180.0,88.681,88.681,88.5139,88.5418,49180.0
2016-06-28 11:30:00,95.41,95.47,95.41,95.46,45846.0,88.5418,88.5974,88.5418,88.5882,45846.0
2016-06-28 11:35:00,95.47,95.51,95.43,95.49,44321.0,88.5974,88.6346,88.5603,88.616,44321.0
2016-06-28 11:40:00,95.48,95.56,95.45,95.55,40008.0,88.6067,88.681,88.5789,88.6717,40008.0
2016-06-28 11:45:00,95.54,95.64,95.54,95.57,34781.0,88.6624,88.7552,88.6624,88.6902,34781.0
2016-06-28 11:50:00,95.58,95.6,95.5,95.54,43440.0,88.6995,88.7181,88.6253,88.6624,43440.0
2016-06-28 11:55:00,95.54,95.63,95.53,95.61,36411.0,88.6624,88.7459,88.6531,88.7274,36411.0
2016-06-28 12:00:00,95.62,95.65,95.5,95.51,49142.0,88.7366,88.7645,88.6253,88.6346,49142.0
2016-06-28 12:05:00,95.51,95.54,95.46,95.47,34309.0,88.6346,88.6624,88.5882,88.5974,34309.0
2016-06-28 12:10:00,95.46,95.56,95.46,95.53,35782.0,88.5882,88.681,88.5882,88.6531,35782.0
2016-06-28 12:15:00,95.54,95.58,95.51,95.51,38306.0,88.6624,88.6995,88.6346,88.6346,38306.0
2016-06-28 12:20:00,95.5,95.57,95.48,95.54,49341.0,88.6253,88.6902,88.6067,88.6624,49341.0
2016-06-28 12:25:00,95.54,95.55,95.42,95.45,40571.0,88.6624,88.6717,88.551,88.5789,40571.0
2016-06-28 12:30:00,95.45,95.57,95.45,95.57,25168.0,88.5789,88.6902,88.5789,88.6902,25168.0
2016-06-28 12:35:00,95.55,95.58,95.5,95.56,31515.0,88.6717,88.6995,88.6253,88.681,31515.0
2016-06-28 12:40:00,95.57,95.62,95.53,95.55,59756.0,88.6902,88.7366,88.6531,88.6717,59756.0
2016-06-28 12:45:00,95.55,95.58,95.49,95.52,44953.0,88.6717,88.6995,88.616,88.6438,44953.0
2016-06-28 12:50:00,95.52,95.6,95.52,95.56,46598.0,88.6438,88.7181,88.6438,88.681,46598.0
2016-06-28 12:55:00,95.57,95.6,95.49,95.53,73699.0,88.6902,88.7181,88.616,88.6531,73699.0
2016-06-28 13:00:00,95.53,95.56,95.44,95.47,31520.0,88.6531,88.681,88.5696,88.5974,31520.0
2016-06-28 13:05:00,95.46,95.51,95.36,95.38,31387.0,88.5882,88.6346,88.4954,88.5139,31387.0
2016-06-28 13:10:00,95.39,95.48,95.38,95.46,22758.0,88.5232,88.6067,88.5139,88.5882,22758.0
2016-06-28 13:15:00,95.46,95.46,95.34,95.38,30388.0,88.5882,88.5882,88.4768,88.5139,30388.0
2016-06-28 13:20:00,95.36,95.38,95.26,95.28,30078.0,88.4954,88.5139,88.4026,88.4211,30078.0
2016-06-28 13:25:00,95.28,95.43,95.25,95.34,34583.0,88.4211,88.5603,88.3933,88.4768,34583.0
2016-06-28 13:30:00,95.34,95.38,95.28,95.3,42078.0,88.4768,88.5139,88.4211,88.4397,42078.0
2016-06-28 13:35:00,95.31,95.34,95.27,95.29,37481.0,88.449,88.4768,88.4118,88.4304,37481.0
2016-06-28 13:40:00,95.29,95.4,95.28,95.4,31603.0,88.4304,88.5325,88.4211,88.5325,31603.0
2016-06-28 13:45:00,95.39,95.4,95.33,95.37,30215.0,88.5232,88.5325,88.4675,88.5046,30215.0
2016-06-28 13:50:00,95.37,95.46,95.34,95.41,29728.0,88.5046,88.5882,88.4768,88.5418,29728.0
2016-06-28 13:55:00,95.41,95.45,95.36,95.36,35300.0,88.5418,88.5789,88.4954,88.4954,35300.0
2016-06-28 14:00:00,95.36,95.45,95.33,95.34,47812.0,88.4954,88.5789,88.4675,88.4768,47812.0
2016-06-28 14:05:00,95.34,95.36,95.25,95.26,29301.0,88.4768,88.4954,88.3933,88.4026,29301.0
2016-06-28 14:10:00,95.26,95.43,95.17,95.22,45386.0,88.4026,88.5603,88.319,88.3654,45386.0
2016-06-28 14:15:00,95.23,95.29,95.21,95.28,36916.0,88.3747,88.4304,88.3562,88.4211,36916.0
2016-06-28 14:20:00,95.29,95.31,95.23,95.24,32022.0,88.4304,88.449,88.3747,88.384,32022.0
2016-06-28 14:25:00,95.24,95.36,95.21,95.3,36412.0,88.384,88.4954,88.3562,88.4397,36412.0
2016-06-28 14:30:00,95.3,95.49,95.3,95.45,49384.0,88.4397,88.616,88.4397,88.5789,49384.0
2016-06-28 14:35:00,95.44,95.53,95.41,95.49,42480.0,88.5696,88.6531,88.5418,88.616,42480.0
2016-06-28 14:40:00,95.49,95.5,95.41,95.42,41444.0,88.616,88.6253,88.5418,88.551,41444.0
2016-06-28 14:45:00,95.42,95.52,95.42,95.51,55277.0,88.551,88.6438,88.551,88.6346,55277.0
2016-06-28 14:50:00,95.51,95.72,95.51,95.68,82346.0,88.6346,88.8294,88.6346,88.7923,82346.0
2016-06-28 14:55:00,95.67,95.85,95.67,95.68,60594.0,88.783,88.9501,88.783,88.7923,60594.0
2016-06-28 15:00:00,95.69,95.75,95.66,95.67,39006.0,88.8016,88.8573,88.7738,88.783,39006.0
2016-06-28 15:05:00,95.67,95.79,95.66,95.71,46100.0,88.783,88.8944,88.7738,88.8202,46100.0
2016-06-28 15:10:00,95.71,95.9,95.7,95.88,53877.0,88.8202,88.9965,88.8109,88.9779,53877.0
2016-06-28 15:15:00,95.88,95.88,95.73,95.74,52378.0,88.9779,88.9779,88.8387,88.848,52378.0
2016-06-28 15:20:00,95.74,95.77,95.68,95.68,53530.0,88.848,88.8758,88.7923,88.7923,53530.0
2016-06-28 15:25:00,95.68,95.69,95.59,95.64,70552.0,88.7923,88.8016,88.7088,88.7552,70552.0
2016-06-28 15:30:00,95.65,95.8,95.62,95.66,94300.0,88.7645,88.9037,88.7366,88.7738,94300.0
2016-06-28 15:35:00,95.66,95.84,95.64,95.83,105675.0,88.7738,88.9408,88.7552,88.9315,105675.0
2016-06-28 15:40:00,95.82,95.98,95.82,95.88,136711.0,88.9222,89.0707,88.9222,88.9779,136711.0
2016-06-28 15:45:00,95.88,95.96,95.82,95.85,147006.0,88.9779,89.0522,88.9222,88.9501,147006.0
2016-06-28 15:50:00,95.86,95.9,95.77,95.89,157340.0,88.9594,88.9965,88.8758,88.9872,157340.0
2016-06-28 15:55:00,95.9,96.07,95.85,96.03,429128.0,88.9965,89.1542,88.9501,89.1171,429128.0
2016-06-29 09:30:00,96.91,96.96,96.74,96.79,209687.0,89.9338,89.9802,89.776,89.8224,209687.0
2016-06-29 09:35:00,96.79,96.79,96.52,96.68,83719.0,89.8224,89.8224,89.5719,89.7203,83719.0
2016-06-29 09:40:00,96.64,96.71,96.51,96.61,102406.0,89.6832,89.7482,89.5626,89.6554,102406.0
2016-06-29 09:45:00,96.61,96.66,96.56,96.64,126342.0,89.6554,89.7018,89.609,89.6832,126342.0
2016-06-29 09:50:00,96.65,96.65,96.28,96.51,165560.0,89.6925,89.6925,89.3491,89.5626,165560.0
2016-06-29 09:55:00,96.5,96.53,96.32,96.49,120342.0,89.5533,89.5811,89.3863,89.544,120342.0
2016-06-29 10:00:00,96.49,96.6,96.4,96.47,86296.0,89.544,89.6461,89.4605,89.5255,86296.0
2016-06-29 10:05:00,96.48,96.55,96.36,96.42,66894.0,89.5347,89.5997,89.4234,89.4791,66894.0
2016-06-29 10:10:00,96.43,96.66,96.41,96.59,82152.0,89.4883,89.7018,89.4698,89.6368,82152.0
2016-06-29 10:15:00,96.6,96.69,96.48,96.61,69274.0,89.6461,89.7296,89.5347,89.6554,69274.0
2016-06-29 10:20:00,96.61,96.7,96.55,96.62,114427.0,89.6554,89.7389,89.5997,89.6647,114427.0
2016-06-29 10:25:00,96.62,96.71,96.48,96.49,85633.0,89.6647,89.7482,89.5347,89.544,85633.0
2016-06-29 10:30:00,96.48,96.64,96.44,96.51,86399.0,89.5347,89.6832,89.4976,89.5626,86399.0
2016-06-29 10:35:00,96.5,96.52,96.4,96.41,102951.0,89.5533,89.5719,89.4605,89.4698,102951.0
2016-06-29 10:40:00,96.41,96.42,96.31,96.32,73403.0,89.4698,89.4791,89.377,89.3863,73403.0
2016-06-29 10:45:00,96.31,96.57,96.31,96.56,63770.0,89.377,89.6183,89.377,89.609,63770.0
2016-06-29 10:50:00,96.56,96.62,96.5,96.51,73128.0,89.609,89.6647,89.5533,89.5626,73128.0
2016-06-29 10:55:00,96.51,96.67,96.51,96.65,45385.0,89.5626,89.7111,89.5626,89.6925,45385.0
2016-06-29 11:00:00,96.65,96.75,96.65,96.74,75583.0,89.6925,89.7853,89.6925,89.776,75583.0
2016-06-29 11:05:00,96.74,96.74,96.69,96.71,38084.0,89.776,89.776,89.7296,89.7482,38084.0
2016-06-29 11:10:00,96.71,96.78,96.71,96.77,31279.0,89.7482,89.8131,89.7482,89.8039,31279.0
2016-06-29 11:15:00,96.77,96.89,96.74,96.86,91225.0,89.8039,89.9152,89.776,89.8874,91225.0
2016-06-29 11:20:00,96.87,96.94,96.82,96.89,44768.0,89.8967,89.9616,89.8503,89.9152,44768.0
2016-06-29 11:25:00,96.89,96.94,96.87,96.93,31578.0,89.9152,89.9616,89.8967,89.9523,31578.0
2016-06-29 11:30:00,96.93,96.94,96.9,96.91,49338.0,89.9523,89.9616,89.9245,89.9338,49338.0
2016-06-29 11:35:00,96.92,97.0,96.91,96.94,72156.0,89.9431,90.0173,89.9338,89.9616,72156.0
2016-06-29 11:40:00,96.95,97.01,96.94,96.97,74277.0,89.9709,90.0266,89.9616,89.9895,74277.0
2016-06-29 11:45:00,96.97,96.99,96.9,96.96,54310.0,89.9895,90.008,89.9245,89.9802,54310.0
2016-06-29 11:50:00,96.97,97.12,96.97,97.07,44222.0,89.9895,90.1287,89.9895,90.0823,44222.0
2016-06-29 11:55:00,97.07,97.17,97.06,97.11,47929.0,90.0823,90.1751,90.073,90.1194,47929.0
2016-06-29 12:00:00,97.11,97.23,97.11,97.13,95060.0,90.1194,90.2307,90.1194,90.1379,95060.0
2016-06-29 12:05:00,97.14,97.22,97.14,97.2,44082.0,90.1472,90.2215,90.1472,90.2029,44082.0
2016-06-29 12:10:00,97.2,97.23,97.19,97.19,43809.0,90.2029,90.2307,90.1936,90.1936,43809.0
2016-06-29 12:15:00,97.19,97.21,97.15,97.2,42137.0,90.1936,90.2122,90.1565,90.2029,42137.0
2016-06-29 12:20:00,97.2,97.27,97.18,97.26,33348.0,90.2029,90.2679,90.1843,90.2586,33348.0
2016-06-29 12:25:00,97.25,97.29,97.23,97.26,27214.0,90.2493,90.2864,90.2307,90.2586,27214.0
2016-06-29 12:30:00,97.25,97.27,97.12,97.12,42177.0,90.2493,90.2679,90.1287,90.1287,42177.0
2016-06-29 12:35:00,97.13,97.18,97.12,97.17,50620.0,90.1379,90.1843,90.1287,90.1751,50620.0
2016-06-29 12:40:00,97.17,97.18,97.07,97.08,31620.0,90.1751,90.1843,90.0823,90.0915,31620.0
2016-06-29 12:45:00,97.09,97.1,97.01,97.04,33064.0,90.1008,90.1101,90.0266,90.0544,33064.0
2016-06-29 12:50:00,97.05,97.06,96.98,97.0,33664.0,90.0637,90.073,89.9987,90.0173,33664.0
2016-06-29 12:55:00,97.0,97.08,96.99,97.03,32882.0,90.0173,90.0915,90.008,90.0451,32882.0
2016-06-29 13:00:00,97.03,97.07,97.01,97.03,26633.0,90.0451,90.0823,90.0266,90.0451,26633.0
2016-06-29 13:05:00,97.04,97.06,96.95,96.97,33495.0,90.0544,90.073,89.9709,89.9895,33495.0
2016-06-29 13:10:00,96.97,96.99,96.95,96.98,26222.0,89.9895,90.008,89.9709,89.9987,26222.0
2016-06-29 13:15:00,96.98,97.03,96.95,97.0,27400.0,89.9987,90.0451,89.9709,90.0173,27400.0
2016-06-29 13:20:00,97.0,97.0,96.94,96.97,63834.0,90.0173,90.0173,89.9616,89.9895,63834.0
2016-06-29 13:25:00,96.97,96.98,96.85,96.85,38780.0,89.9895,89.9987,89.8781,89.8781,38780.0
2016-06-29 13:30:00,96.86,96.93,96.85,96.9,38091.0,89.8874,89.9523,89.8781,89.9245,38091.0
2016-06-29 13:35:00,96.9,96.95,96.89,96.95,25342.0,89.9245,89.9709,89.9152,89.9709,25342.0
2016-06-29 13:40:00,96.95,96.99,96.92,96.96,25338.0,89.9709,90.008,89.9431,89.9802,25338.0
2016-06-29 13:45:00,96.96,97.06,96.96,97.0,47740.0,89.9802,90.073,89.9802,90.0173,47740.0
2016-06-29 13:50:00,96.99,96.99,96.91,96.93,44305.0,90.008,90.008,89.9338,89.9523,44305.0
2016-06-29 13:55:00,96.92,96.96,96.9,96.9,44696.0,89.9431,89.9802,89.9245,89.9245,44696.0
2016-06-29 14:00:00,96.9,97.0,96.87,97.0,60663.0,89.9245,90.0173,89.8967,90.0173,60663.0
2016-06-29 14:05:00,97.0,97.06,96.98,97.05,47261.0,90.0173,90.073,89.9987,90.0637,47261.0
2016-06-29 14:10:00,97.05,97.1,97.04,97.07,51525.0,90.0637,90.1101,90.0544,90.0823,51525.0
2016-06-29 14:15:00,97.06,97.07,96.94,96.95,40451.0,90.073,90.0823,89.9616,89.9709,40451.0
2016-06-29 14:20:00,96.96,97.09,96.96,97.08,49490.0,89.9802,90.1008,89.9802,90.0915,49490.0
2016-06-29 14:25:00,97.09,97.1,97.01,97.05,40873.0,90.1008,90.1101,90.0266,90.0637,40873.0
2016-06-29 14:30:00,97.06,97.1,97.04,97.05,37026.0,90.073,90.1101,90.0544,90.0637,37026.0
2016-06-29 14:35:00,97.06,97.09,97.01,97.02,41187.0,90.073,90.1008,90.0266,90.0359,41187.0
2016-06-29 14:40:00,97.01,97.08,97.0,97.05,37152.0,90.0266,90.0915,90.0173,90.0637,37152.0
2016-06-29 14:45:00,97.06,97.1,96.94,96.95,44489.0,90.073,90.1101,89.9616,89.9709,44489.0
2016-06-29 14:50:00,96.97,97.01,96.88,96.94,37278.0,89.9895,90.0266,89.9059,89.9616,37278.0
2016-06-29 14:55:00,96.93,97.08,96.93,97.06,39400.0,89.9523,90.0915,89.9523,90.073,39400.0
2016-06-29 15:00:00,97.06,97.12,97.04,97.12,44768.0,90.073,90.1287,90.0544,90.1287,44768.0
2016-06-29 15:05:00,97.12,97.13,97.07,97.09,56982.0,90.1287,90.1379,90.0823,90.1008,56982.0
2016-06-29 15:10:00,97.09,97.14,97.07,97.1,68513.0,90.1008,90.1472,90.0823,90.1101,68513.0
2016-06-29 15:15:00,97.09,97.13,97.08,97.13,69871.0,90.1008,90.1379,90.0915,90.1379,69871.0
2016-06-29 15:20:00,97.13,97.16,97.05,97.06,79796.0,90.1379,90.1658,90.0637,90.073,79796.0
2016-06-29 15:25:00,97.05,97.18,97.04,97.17,67358.0,90.0637,90.1843,90.0544,90.1751,67358.0
2016-06-29 15:30:00,97.16,97.19,97.07,97.12,85347.0,90.1658,90.1936,90.0823,90.1287,85347.0
2016-06-29 15:35:00,97.13,97.15,97.0,97.0,81657.0,90.1379,90.1565,90.0173,90.0173,81657.0
2016-06-29 15:40:00,97.01,97.03,96.94,96.95,109809.0,90.0266,90.0451,89.9616,89.9709,109809.0
2016-06-29 15:45:00,96.94,96.99,96.91,96.94,91988.0,89.9616,90.008,89.9338,89.9616,91988.0
2016-06-29 15:50:00,96.93,96.99,96.86,96.9,161316.0,89.9523,90.008,89.8874,89.9245,161316.0
2016-06-29 15:55:00,96.9,96.96,96.87,96.94,210871.0,89.9245,89.9802,89.8967,89.9616,210871.0
2016-06-30 09:30:00,97.1,97.32,96.88,97.0,164453.0,90.1101,90.3143,89.9059,90.0173,164453.0
2016-06-30 09:35:00,97.0,97.26,96.89,97.25,75703.0,90.0173,90.2586,89.9152,90.2493,75703.0
2016-06-30 09:40:00,97.25,97.25,97.11,97.2,67371.0,90.2493,90.2493,90.1194,90.2029,67371.0
2016-06-30 09:45:00,97.2,97.24,97.11,97.21,77253.0,90.2029,90.24,90.1194,90.2122,77253.0
2016-06-30 09:50:00,97.2,97.25,97.05,97.13,87604.0,90.2029,90.2493,90.0637,90.1379,87604.0
2016-06-30 09:55:00,97.14,97.18,97.07,97.11,66939.0,90.1472,90.1843,90.0823,90.1194,66939.0
2016-06-30 10:00:00,97.11,97.17,97.04,97.05,51441.0,90.1194,90.1751,90.0544,90.0637,51441.0
2016-06-30 10:05:00,97.04,97.1,96.97,97.07,39292.0,90.0544,90.1101,89.9895,90.0823,39292.0
2016-06-30 10:10:00,97.08,97.23,97.04,97.2,39733.0,90.0915,90.2307,90.0544,90.2029,39733.0
2016-06-30 10:15:00,97.22,97.25,97.11,97.17,34751.0,90.2215,90.2493,90.1194,90.1751,34751.0
2016-06-30 10:20:00,97.19,97.27,97.18,97.21,50441.0,90.1936,90.2679,90.1843,90.2122,50441.0
2016-06-30 10:25:00,97.2,97.24,97.05,97.07,69323.0,90.2029,90.24,90.0637,90.0823,69323.0
2016-06-30 10:30:00,97.07,97.19,97.05,97.13,71354.0,90.0823,90.1936,90.0637,90.1379,71354.0
2016-06-30 10:35:00,97.13,97.22,97.02,97.18,36637.0,90.1379,90.2215,90.0359,90.1843,36637.0
2016-06-30 10:40:00,97.19,97.29,97.08,97.25,41803.0,90.1936,90.2864,90.0915,90.2493,41803.0
2016-06-30 10:45:00,97.26,97.44,97.25,97.39,62189.0,90.2586,90.4256,90.2493,90.3792,62189.0
2016-06-30 10:50:00,97.39,97.42,97.25,97.27,73373.0,90.3792,90.4071,90.2493,90.2679,73373.0
2016-06-30 10:55:00,97.26,97.37,97.25,97.31,51085.0,90.2586,90.3607,90.2493,90.305,51085.0
2016-06-30 11:00:00,97.28,97.35,97.21,97.33,68747.0,90.2771,90.3421,90.2122,90.3235,68747.0
2016-06-30 11:05:00,97.33,97.36,97.24,97.35,51585.0,90.3235,90.3514,90.24,90.3421,51585.0
2016-06-30 11:10:00,97.34,97.38,97.17,97.22,68320.0,90.3328,90.3699,90.1751,90.2215,68320.0
2016-06-30 11:15:00,97.21,97.27,97.1,97.14,35476.0,90.2122,90.2679,90.1101,90.1472,35476.0
2016-06-30 11:20:00,97.14,97.19,97.12,97.15,35060.0,90.1472,90.1936,90.1287,90.1565,35060.0
2016-06-30 11:25:00,97.15,97.33,97.13,97.29,39486.0,90.1565,90.3235,90.1379,90.2864,39486.0
2016-06-30 11:30:00,97.29,97.44,97.29,97.4,54440.0,90.2864,90.4256,90.2864,90.3885,54440.0
2016-06-30 11:35:00,97.41,97.47,97.35,97.39,36910.0,90.3978,90.4535,90.3421,90.3792,36910.0
2016-06-30 11:40:00,97.39,97.4,97.24,97.24,36966.0,90.3792,90.3885,90.24,90.24,36966.0
2016-06-30 11:45:00,97.25,97.29,97.2,97.27,35352.0,90.2493,90.2864,90.2029,90.2679,35352.0
2016-06-30 11:50:00,97.27,97.28,97.19,97.23,34774.0,90.2679,90.2771,90.1936,90.2307,34774.0
2016-06-30 11:55:00,97.23,97.35,97.2,97.32,53264.0,90.2307,90.3421,90.2029,90.3143,53264.0
2016-06-30 12:00:00,97.31,97.41,97.3,97.32,47070.0,90.305,90.3978,90.2957,90.3143,47070.0
2016-06-30 12:05:00,97.31,97.36,97.28,97.3,41216.0,90.305,90.3514,90.2771,90.2957,41216.0
2016-06-30 12:10:00,97.31,97.41,97.31,97.41,66941.0,90.305,90.3978,90.305,90.3978,66941.0
2016-06-30 12:15:00,97.42,97.56,97.41,97.53,50059.0,90.4071,90.537,90.3978,90.5091,50059.0
2016-06-30 12:20:00,97.52,97.6,97.51,97.6,34714.0,90.4999,90.5741,90.4906,90.5741,34714.0
2016-06-30 12:25:00,97.6,97.63,97.54,97.58,59338.0,90.5741,90.602,90.5184,90.5556,59338.0
2016-06-30 12:30:00,97.58,97.69,97.58,97.6,61465.0,90.5556,90.6576,90.5556,90.5741,61465.0
2016-06-30 12:35:00,97.61,97.69,97.58,97.61,55574.0,90.5834,90.6576,90.5556,90.5834,55574.0
2016-06-30 12:40:00,97.64,97.64,97.56,97.57,27772.0,90.6112,90.6112,90.537,90.5463,27772.0
2016-06-30 12:45:00,97.58,97.62,97.55,97.61,49708.0,90.5556,90.5927,90.5277,90.5834,49708.0
2016-06-30 12:50:00,97.62,97.77,97.61,97.76,72364.0,90.5927,90.7319,90.5834,90.7226,72364.0
2016-06-30 12:55:00,97.76,97.81,97.76,97.77,64209.0,90.7226,90.769,90.7226,90.7319,64209.0
2016-06-30 13:00:00,97.77,97.81,97.73,97.78,42280.0,90.7319,90.769,90.6948,90.7412,42280.0
2016-06-30 13:05:00,97.77,97.8,97.74,97.75,22252.0,90.7319,90.7597,90.704,90.7133,22252.0
2016-06-30 13:10:00,97.75,97.78,97.7,97.73,40618.0,90.7133,90.7412,90.6669,90.6948,40618.0
2016-06-30 13:15:00,97.74,97.77,97.72,97.73,57116.0,90.704,90.7319,90.6855,90.6948,57116.0
2016-06-30 13:20:00,97.74,97.76,97.67,97.68,36922.0,90.704,90.7226,90.6391,90.6484,36922.0
2016-06-30 13:25:00,97.69,97.71,97.63,97.65,78518.0,90.6576,90.6762,90.602,90.6205,78518.0
2016-06-30 13:30:00,97.66,97.66,97.58,97.61,38123.0,90.6298,90.6298,90.5556,90.5834,38123.0
2016-06-30 13:35:00,97.61,97.66,97.59,97.62,30038.0,90.5834,90.6298,90.5648,90.5927,30038.0
2016-06-30 13:40:00,97.62,97.67,97.6,97.64,36026.0,90.5927,90.6391,90.5741,90.6112,36026.0
2016-06-30 13:45:00,97.65,97.7,97.63,97.69,41288.0,90.6205,90.6669,90.602,90.6576,41288.0
2016-06-30 13:50:00,97.69,97.75,97.67,97.71,26289.0,90.6576,90.7133,90.6391,90.6762,26289.0
2016-06-30 13:55:00,97.71,97.71,97.62,97.7,52621.0,90.6762,90.6762,90.5927,90.6669,52621.0
2016-06-30 14:00:00,97.7,97.75,97.7,97.73,35566.0,90.6669,90.7133,90.6669,90.6948,35566.0
2016-06-30 14:05:00,97.73,97.8,97.7,97.78,36856.0,90.6948,90.7597,90.6669,90.7412,36856.0
2016-06-30 14:10:00,97.78,97.85,97.78,97.84,30555.0,90.7412,90.8061,90.7412,90.7968,30555.0
2016-06-30 14:15:00,97.84,97.94,97.83,97.93,39690.0,90.7968,90.8896,90.7876,90.8804,39690.0
2016-06-30 14:20:00,97.93,97.98,97.92,97.97,38581.0,90.8804,90.9268,90.8711,90.9175,38581.0
2016-06-30 14:25:00,97.98,97.98,97.87,97.88,45961.0,90.9268,90.9268,90.8247,90.834,45961.0
2016-06-30 14:30:00,97.89,97.96,97.82,97.84,50311.0,90.8432,90.9082,90.7783,90.7968,50311.0
2016-06-30 14:35:00,97.83,97.88,97.82,97.87,47546.0,90.7876,90.834,90.7783,90.8247,47546.0
2016-06-30 14:40:00,97.88,97.92,97.84,97.9,44852.0,90.834,90.8711,90.7968,90.8525,44852.0
2016-06-30 14:45:00,97.9,97.94,97.88,97.93,41315.0,90.8525,90.8896,90.834,90.8804,41315.0
2016-06-30 14:50:00,97.93,98.03,97.9,98.01,82314.0,90.8804,90.9732,90.8525,90.9546,82314.0
2016-06-30 14:55:00,98.01,98.06,97.96,98.0,41818.0,90.9546,91.001,90.9082,90.9453,41818.0
2016-06-30 15:00:00,98.01,98.06,97.94,97.95,56230.0,90.9546,91.001,90.8896,90.8989,56230.0
2016-06-30 15:05:00,97.95,98.0,97.94,97.96,35444.0,90.8989,90.9453,90.8896,90.9082,35444.0
2016-06-30 15:10:00,97.95,97.96,97.86,97.91,48048.0,90.8989,90.9082,90.8154,90.8618,48048.0
2016-06-30 15:15:00,97.91,97.91,97.8,97.87,49308.0,90.8618,90.8618,90.7597,90.8247,49308.0
2016-06-30 15:20:00,97.87,97.88,97.8,97.86,46007.0,90.8247,90.834,90.7597,90.8154,46007.0
2016-06-30 15:25:00,97.87,98.06,97.86,98.06,95940.0,90.8247,91.001,90.8154,91.001,95940.0
2016-06-30 15:30:00,98.06,98.07,97.97,98.01,153860.0,91.001,91.0103,90.9175,90.9546,153860.0
2016-06-30 15:35:00,98.01,98.03,97.89,97.92,84666.0,90.9546,90.9732,90.8432,90.8711,84666.0
2016-06-30 15:40:00,97.92,97.98,97.82,97.85,166230.0,90.8711,90.9268,90.7783,90.8061,166230.0
2016-06-30 15:45:00,97.85,97.85,97.65,97.67,201925.0,90.8061,90.8061,90.6205,90.6391,201925.0
2016-06-30 15:50:00,97.66,97.75,97.66,97.73,224528.0,90.6298,90.7133,90.6298,90.6948,224528.0
2016-06-30 15:55:00,97.72,97.85,97.65,97.83,522372.0,90.6855,90.8061,90.6205,90.7876,522372.0
2016-07-01 09:30:00,97.75,97.92,97.71,97.84,198512.0,90.7133,90.8711,90.6762,90.7968,198512.0
2016-07-01 09:35:00,97.85,98.01,97.83,98.0,47904.0,90.8061,90.9546,90.7876,90.9453,47904.0
2016-07-01 09:40:00,98.01,98.23,98.01,98.22,59946.0,90.9546,91.1588,90.9546,91.1495,59946.0
2016-07-01 09:45:00,98.25,98.39,98.22,98.31,87827.0,91.1773,91.3072,91.1495,91.233,87827.0
2016-07-01 09:50:00,98.31,98.42,98.29,98.35,60984.0,91.233,91.3351,91.2144,91.2701,60984.0
2016-07-01 09:55:00,98.35,98.48,98.34,98.42,54526.0,91.2701,91.3908,91.2608,91.3351,54526.0
2016-07-01 10:00:00,98.44,98.61,98.41,98.6,104265.0,91.3536,91.5114,91.3258,91.5021,104265.0
2016-07-01 10:05:00,98.6,98.64,98.45,98.48,51881.0,91.5021,91.5392,91.3629,91.3908,51881.0
2016-07-01 10:10:00,98.47,98.48,98.41,98.46,46044.0,91.3815,91.3908,91.3258,91.3722,46044.0
2016-07-01 10:15:00,98.45,98.55,98.4,98.49,62890.0,91.3629,91.4557,91.3165,91.4,62890.0
2016-07-01 10:20:00,98.48,98.5,98.33,98.39,52967.0,91.3908,91.4093,91.2516,91.3072,52967.0
2016-07-01 10:25:00,98.39,98.46,98.33,98.41,59157.0,91.3072,91.3722,91.2516,91.3258,59157.0
2016-07-01 10:30:00,98.41,98.43,98.3,98.33,48061.0,91.3258,91.3444,91.2237,91.2516,48061.0
2016-07-01 10:35:00,98.33,98.52,98.33,98.42,66813.0,91.2516,91.4279,91.2516,91.3351,66813.0
2016-07-01 10:40:00,98.42,98.47,98.39,98.47,45142.0,91.3351,91.3815,91.3072,91.3815,45142.0
2016-07-01 10:45:00,98.46,98.51,98.4,98.42,58475.0,91.3722,91.4186,91.3165,91.3351,58475.0
2016-07-01 10:50:00,98.43,98.56,98.42,98.54,44885.0,91.3444,91.465,91.3351,91.4464,44885.0
2016-07-01 10:55:00,98.55,98.61,98.54,98.55,58021.0,91.4557,91.5114,91.4464,91.4557,58021.0
2016-07-01 11:00:00,98.54,98.54,98.49,98.5,54321.0,91.4464,91.4464,91.4,91.4093,54321.0
2016-07-01 11:05:00,98.5,98.53,98.39,98.41,54605.0,91.4093,91.4372,91.3072,91.3258,54605.0
2016-07-01 11:10:00,98.41,98.42,98.32,98.35,37310.0,91.3258,91.3351,91.2423,91.2701,37310.0
2016-07-01 11:15:00,98.36,98.36,98.23,98.23,46247.0,91.2794,91.2794,91.1588,91.1588,46247.0
2016-07-01 11:20:00,98.23,98.25,97.94,97.96,137872.0,91.1588,91.1773,90.8896,90.9082,137872.0
2016-07-01 11:25:00,97.96,98.12,97.94,98.12,69864.0,90.9082,91.0567,90.8896,91.0567,69864.0
2016-07-01 11:30:00,98.13,98.13,97.99,98.02,70507.0,91.066,91.066,90.936,90.9639,70507.0
2016-07-01 11:35:00,98.02,98.02,97.88,97.9,128367.0,90.9639,90.9639,90.834,90.8525,128367.0
2016-07-01 11:40:00,97.9,97.9,97.78,97.89,88644.0,90.8525,90.8525,90.7412,90.8432,88644.0
2016-07-01 11:45:00,97.89,97.9,97.82,97.88,60870.0,90.8432,90.8525,90.7783,90.834,60870.0
2016-07-01 11:50:00,97.88,97.93,97.86,97.92,55983.0,90.834,90.8804,90.8154,90.8711,55983.0
2016-07-01 11:55:00,97.92,98.01,97.91,97.93,72972.0,90.8711,90.9546,90.8618,90.8804,72972.0
2016-07-01 12:00:00,97.94,98.0,97.92,97.92,42055.0,90.8896,90.9453,90.8711,90.8711,42055.0
2016-07-01 12:05:00,97.93,97.93,97.79,97.79,96553.0,90.8804,90.8804,90.7504,90.7504,96553.0
2016-07-01 12:10:00,97.8,97.83,97.75,97.81,87583.0,90.7597,90.7876,90.7133,90.769,87583.0
2016-07-01 12:15:00,97.81,97.94,97.81,97.93,28433.0,90.769,90.8896,90.769,90.8804,28433.0
2016-07-01 12:20:00,97.93,97.94,97.85,97.86,42278.0,90.8804,90.8896,90.8061,90.8154,42278.0
2016-07-01 12:25:00,97.86,97.92,97.85,97.9,37040.0,90.8154,90.8711,90.8061,90.8525,37040.0
2016-07-01 12:30:00,97.89,97.99,97.88,97.97,46974.0,90.8432,90.936,90.834,90.9175,46974.0
2016-07-01 12:35:00,97.97,98.02,97.96,97.96,26544.0,90.9175,90.9639,90.9082,90.9082,26544.0
2016-07-01 12:40:00,97.95,98.07,97.93,98.05,47288.0,90.8989,91.0103,90.8804,90.9917,47288.0
2016-07-01 12:45:00,98.04,98.05,98.0,98.02,28745.0,90.9824,90.9917,90.9453,90.9639,28745.0
2016-07-01 12:50:00,98.02,98.03,97.94,97.99,38579.0,90.9639,90.9732,90.8896,90.936,38579.0
2016-07-01 12:55:00,97.99,98.08,97.97,98.05,42245.0,90.936,91.0196,90.9175,90.9917,42245.0
2016-07-01 13:00:00,98.05,98.14,98.03,98.08,34628.0,90.9917,91.0752,90.9732,91.0196,34628.0
2016-07-01 13:05:00,98.09,98.1,98.04,98.07,40316.0,91.0288,91.0381,90.9824,91.0103,40316.0
2016-07-01 13:10:00,98.08,98.11,98.04,98.06,40933.0,91.0196,91.0474,90.9824,91.001,40933.0
2016-07-01 13:15:00,98.06,98.09,98.03,98.05,28994.0,91.001,91.0288,90.9732,90.9917,28994.0
2016-07-01 13:20:00,98.05,98.05,98.01,98.03,28751.0,90.9917,90.9917,90.9546,90.9732,28751.0
2016-07-01 13:25:00,98.03,98.05,97.98,97.98,48317.0,90.9732,90.9917,90.9268,90.9268,48317.0
2016-07-01 13:30:00,97.98,98.06,97.94,98.05,36965.0,90.9268,91.001,90.8896,90.9917,36965.0
2016-07-01 13:35:00,98.06,98.06,98.0,98.03,22982.0,91.001,91.001,90.9453,90.9732,22982.0
2016-07-01 13:40:00,98.03,98.08,97.99,98.02,47766.0,90.9732,91.0196,90.936,90.9639,47766.0
2016-07-01 13:45:00,98.02,98.04,97.97,98.03,48300.0,90.9639,90.9824,90.9175,90.9732,48300.0
2016-07-01 13:50:00,98.04,98.04,97.97,97.98,30050.0,90.9824,90.9824,90.9175,90.9268,30050.0
2016-07-01 13:55:00,97.99,98.03,97.95,97.96,50839.0,90.936,90.9732,90.8989,90.9082,50839.0
2016-07-01 14:00:00,97.97,98.03,97.96,97.99,36444.0,90.9175,90.9732,90.9082,90.936,36444.0
2016-07-01 14:05:00,97.97,98.01,97.95,97.98,25287.0,90.9175,90.9546,90.8989,90.9268,25287.0
2016-07-01 14:10:00,97.98,98.02,97.94,97.95,36541.0,90.9268,90.9639,90.8896,90.8989,36541.0
2016-07-01 14:15:00,97.94,97.97,97.89,97.92,34621.0,90.8896,90.9175,90.8432,90.8711,34621.0
2016-07-01 14:20:00,97.91,97.96,97.89,97.95,54216.0,90.8618,90.9082,90.8432,90.8989,54216.0
2016-07-01 14:25:00,97.95,97.97,97.89,97.9,44354.0,90.8989,90.9175,90.8432,90.8525,44354.0
2016-07-01 14:30:00,97.9,97.93,97.85,97.86,28193.0,90.8525,90.8804,90.8061,90.8154,28193.0
2016-07-01 14:35:00,97.85,97.93,97.85,97.89,31379.0,90.8061,90.8804,90.8061,90.8432,31379.0
2016-07-01 14:40:00,97.89,97.91,97.83,97.86,44116.0,90.8432,90.8618,90.7876,90.8154,44116.0
2016-07-01 14:45:00,97.86,97.9,97.84,97.87,38741.0,90.8154,90.8525,90.7968,90.8247,38741.0
2016-07-01 14:50:00,97.87,97.92,97.86,97.87,31719.0,90.8247,90.8711,90.8154,90.8247,31719.0
2016-07-01 14:55:00,97.86,97.97,97.83,97.97,29548.0,90.8154,90.9175,90.7876,90.9175,29548.0
2016-07-01 15:00:00,97.99,98.01,97.96,97.96,45229.0,90.936,90.9546,90.9082,90.9082,45229.0
2016-07-01 15:05:00,97.97,98.05,97.97,97.99,114209.0,90.9175,90.9917,90.9175,90.936,114209.0
2016-07-01 15:10:00,98.0,98.06,98.0,98.02,46015.0,90.9453,91.001,90.9453,90.9639,46015.0
2016-07-01 15:15:00,98.02,98.08,98.01,98.06,44547.0,90.9639,91.0196,90.9546,91.001,44547.0
2016-07-01 15:20:00,98.06,98.07,98.0,98.0,40794.0,91.001,91.0103,90.9453,90.9453,40794.0
2016-07-01 15:25:00,98.0,98.08,98.0,98.05,67454.0,90.9453,91.0196,90.9453,90.9917,67454.0
2016-07-01 15:30:00,98.05,98.09,98.0,98.0,73855.0,90.9917,91.0288,90.9453,90.9453,73855.0
2016-07-01 15:35:00,97.99,98.04,97.87,97.92,107360.0,90.936,90.9824,90.8247,90.8711,107360.0
2016-07-01 15:40:00,97.92,98.08,97.92,98.02,86869.0,90.8711,91.0196,90.8711,90.9639,86869.0
2016-07-01 15:45:00,98.02,98.02,97.91,97.93,81347.0,90.9639,90.9639,90.8618,90.8804,81347.0
2016-07-01 15:50:00,97.93,98.0,97.93,97.99,90306.0,90.8804,90.9453,90.8804,90.936,90306.0
2016-07-01 15:55:00,97.98,98.12,97.95,98.01,259949.0,90.9268,91.0567,90.8989,90.9546,259949.0
2016-07-05 09:30:00,97.77,97.92,97.72,97.74,181214.0,90.7319,90.8711,90.6855,90.704,181214.0
2016-07-05 09:35:00,97.75,97.97,97.66,97.97,42875.0,90.7133,90.9175,90.6298,90.9175,42875.0
2016-07-05 09:40:00,97.97,98.0,97.7,97.8,58554.0,90.9175,90.9453,90.6669,90.7597,58554.0
2016-07-05 09:45:00,97.79,97.79,97.6,97.61,59279.0,90.7504,90.7504,90.5741,90.5834,59279.0
2016-07-05 09:50:00,97.6,97.65,97.51,97.63,71894.0,90.5741,90.6205,90.4906,90.602,71894.0
2016-07-05 09:55:00,97.62,97.66,97.53,97.64,41795.0,90.5927,90.6298,90.5091,90.6112,41795.0
2016-07-05 10:00:00,97.63,97.63,97.45,97.48,65578.0,90.602,90.602,90.4349,90.4627,65578.0
2016-07-05 10:05:00,97.48,97.5,97.35,97.36,68567.0,90.4627,90.4813,90.3421,90.3514,68567.0
2016-07-05 10:10:00,97.37,97.4,97.27,97.37,47714.0,90.3607,90.3885,90.2679,90.3607,47714.0
2016-07-05 10:15:00,97.37,97.41,97.29,97.3,37235.0,90.3607,90.3978,90.2864,90.2957,37235.0
2016-07-05 10:20:00,97.31,97.47,97.3,97.46,44167.0,90.305,90.4535,90.2957,90.4442,44167.0
2016-07-05 10:25:00,97.45,97.48,97.35,97.46,53042.0,90.4349,90.4627,90.3421,90.4442,53042.0
2016-07-05 10:30:00,97.47,97.61,97.3,97.59,97379.0,90.4535,90.5834,90.2957,90.5648,97379.0
2016-07-05 10:35:00,97.59,97.65,97.53,97.65,37292.0,90.5648,90.6205,90.5091,90.6205,37292.0
2016-07-05 10:40:00,97.65,97.78,97.64,97.7,56661.0,90.6205,90.7412,90.6112,90.6669,56661.0
2016-07-05 10:45:00,97.7,97.73,97.62,97.67,34893.0,90.6669,90.6948,90.5927,90.6391,34893.0
2016-07-05 10:50:00,97.67,97.69,97.54,97.57,34923.0,90.6391,90.6576,90.5184,90.5463,34923.0
2016-07-05 10:55:00,97.55,97.63,97.53,97.58,46898.0,90.5277,90.602,90.5091,90.5556,46898.0
2016-07-05 11:00:00,97.59,97.6,97.48,97.53,49597.0,90.5648,90.5741,90.4627,90.5091,49597.0
2016-07-05 11:05:00,97.51,97.66,97.48,97.63,47743.0,90.4906,90.6298,90.4627,90.602,47743.0
2016-07-05 11:10:00,97.62,97.62,97.38,97.45,44559.0,90.5927,90.5927,90.3699,90.4349,44559.0
2016-07-05 11:15:00,97.47,97.64,97.46,97.54,69520.0,90.4535,90.6112,90.4442,90.5184,69520.0
2016-07-05 11:20:00,97.55,97.59,97.5,97.55,46978.0,90.5277,90.5648,90.4813,90.5277,46978.0
2016-07-05 11:25:00,97.56,97.56,97.44,97.44,63079.0,90.537,90.537,90.4256,90.4256,63079.0
2016-07-05 11:30:00,97.44,97.45,97.36,97.39,34719.0,90.4256,90.4349,90.3514,90.3792,34719.0
2016-07-05 11:35:00,97.39,97.45,97.38,97.45,24715.0,90.3792,90.4349,90.3699,90.4349,24715.0
2016-07-05 11:40:00,97.44,97.44,97.3,97.32,40852.0,90.4256,90.4256,90.2957,90.3143,40852.0
2016-07-05 11:45:00,97.31,97.33,97.27,97.27,38551.0,90.305,90.3235,90.2679,90.2679,38551.0
2016-07-05 11:50:00,97.27,97.32,97.24,97.3,40104.0,90.2679,90.3143,90.24,90.2957,40104.0
2016-07-05 11:55:00,97.3,97.3,97.22,97.27,41171.0,90.2957,90.2957,90.2215,90.2679,41171.0
2016-07-05 12:00:00,97.27,97.3,97.24,97.3,36678.0,90.2679,90.2957,90.24,90.2957,36678.0
2016-07-05 12:05:00,97.3,97.36,97.27,97.34,30247.0,90.2957,90.3514,90.2679,90.3328,30247.0
2016-07-05 12:10:00,97.33,97.38,97.32,97.32,37088.0,90.3235,90.3699,90.3143,90.3143,37088.0
2016-07-05 12:15:00,97.33,97.39,97.32,97.35,35553.0,90.3235,90.3792,90.3143,90.3421,35553.0
2016-07-05 12:20:00,97.35,97.4,97.34,97.37,28389.0,90.3421,90.3885,90.3328,90.3607,28389.0
2016-07-05 12:25:00,97.37,97.41,97.33,97.38,23778.0,90.3607,90.3978,90.3235,90.3699,23778.0
2016-07-05 12:30:00,97.38,97.41,97.36,97.41,25254.0,90.3699,90.3978,90.3514,90.3978,25254.0
2016-07-05 12:35:00,97.42,97.43,97.32,97.33,31610.0,90.4071,90.4163,90.3143,90.3235,31610.0
2016-07-05 12:40:00,97.32,97.34,97.25,97.27,34641.0,90.3143,90.3328,90.2493,90.2679,34641.0
2016-07-05 12:45:00,97.26,97.39,97.26,97.33,49484.0,90.2586,90.3792,90.2586,90.3235,49484.0
2016-07-05 12:50:00,97.33,97.34,97.25,97.32,42315.0,90.3235,90.3328,90.2493,90.3143,42315.0
2016-07-05 12:55:00,97.31,97.31,97.24,97.3,26961.0,90.305,90.305,90.24,90.2957,26961.0
2016-07-05 13:00:00,97.3,97.35,97.28,97.31,26484.0,90.2957,90.3421,90.2771,90.305,26484.0
2016-07-05 13:05:00,97.32,97.39,97.29,97.38,22849.0,90.3143,90.3792,90.2864,90.3699,22849.0
2016-07-05 13:10:00,97.38,97.39,97.3,97.32,22866.0,90.3699,90.3792,90.2957,90.3143,22866.0
2016-07-05 13:15:00,97.31,97.33,97.28,97.3,40412.0,90.305,90.3235,90.2771,90.2957,40412.0
2016-07-05 13:20:00,97.3,97.35,97.28,97.34,32104.0,90.2957,90.3421,90.2771,90.3328,32104.0
2016-07-05 13:25:00,97.34,97.35,97.29,97.3,26119.0,90.3328,90.3421,90.2864,90.2957,26119.0
2016-07-05 13:30:00,97.3,97.3,97.24,97.25,32841.0,90.2957,90.2957,90.24,90.2493,32841.0
2016-07-05 13:35:00,97.26,97.3,97.24,97.25,31709.0,90.2586,90.2957,90.24,90.2493,31709.0
2016-07-05 13:40:00,97.24,97.25,97.18,97.2,36873.0,90.24,90.2493,90.1843,90.2029,36873.0
2016-07-05 13:45:00,97.2,97.25,97.16,97.25,50552.0,90.2029,90.2493,90.1658,90.2493,50552.0
2016-07-05 13:50:00,97.24,97.28,97.22,97.25,44906.0,90.24,90.2771,90.2215,90.2493,44906.0
2016-07-05 13:55:00,97.25,97.31,97.22,97.29,62166.0,90.2493,90.305,90.2215,90.2864,62166.0
2016-07-05 14:00:00,97.3,97.41,97.29,97.39,56680.0,90.2957,90.3978,90.2864,90.3792,56680.0
2016-07-05 14:05:00,97.38,97.4,97.33,97.37,34203.0,90.3699,90.3885,90.3235,90.3607,34203.0
2016-07-05 14:10:00,97.37,97.45,97.36,97.44,27264.0,90.3607,90.4349,90.3514,90.4256,27264.0
2016-07-05 14:15:00,97.45,97.48,97.35,97.39,55928.0,90.4349,90.4627,90.3421,90.3792,55928.0
2016-07-05 14:20:00,97.39,97.4,97.29,97.33,67190.0,90.3792,90.3885,90.2864,90.3235,67190.0
2016-07-05 14:25:00,97.32,97.34,97.27,97.34,49481.0,90.3143,90.3328,90.2679,90.3328,49481.0
2016-07-05 14:30:00,97.33,97.39,97.3,97.36,43407.0,90.3235,90.3792,90.2957,90.3514,43407.0
2016-07-05 14:35:00,97.36,97.39,97.3,97.36,49898.0,90.3514,90.3792,90.2957,90.3514,49898.0
2016-07-05 14:40:00,97.35,97.38,97.31,97.37,47975.0,90.3421,90.3699,90.305,90.3607,47975.0
2016-07-05 14:45:00,97.37,97.39,97.33,97.35,32931.0,90.3607,90.3792,90.3235,90.3421,32931.0
2016-07-05 14:50:00,97.35,97.42,97.27,97.38,53718.0,90.3421,90.4071,90.2679,90.3699,53718.0
2016-07-05 14:55:00,97.38,97.45,97.35,97.44,59575.0,90.3699,90.4349,90.3421,90.4256,59575.0
2016-07-05 15:00:00,97.44,97.58,97.42,97.58,72243.0,90.4256,90.5556,90.4071,90.5556,72243.0
2016-07-05 15:05:00,97.58,97.6,97.5,97.54,32161.0,90.5556,90.5741,90.4813,90.5184,32161.0
2016-07-05 15:10:00,97.54,97.58,97.48,97.49,34345.0,90.5184,90.5556,90.4627,90.472,34345.0
2016-07-05 15:15:00,97.49,97.54,97.45,97.5,33870.0,90.472,90.5184,90.4349,90.4813,33870.0
2016-07-05 15:20:00,97.5,97.52,97.48,97.52,31090.0,90.4813,90.4999,90.4627,90.4999,31090.0
2016-07-05 15:25:00,97.52,97.56,97.51,97.53,36004.0,90.4999,90.537,90.4906,90.5091,36004.0
2016-07-05 15:30:00,97.52,97.67,97.49,97.64,60858.0,90.4999,90.6391,90.472,90.6112,60858.0
2016-07-05 15:35:00,97.64,97.68,97.6,97.65,56283.0,90.6112,90.6484,90.5741,90.6205,56283.0
2016-07-05 15:40:00,97.66,97.76,97.63,97.75,69839.0,90.6298,90.7226,90.602,90.7133,69839.0
2016-07-05 15:45:00,97.75,97.8,97.72,97.73,122777.0,90.7133,90.7597,90.6855,90.6948,122777.0
2016-07-05 15:50:00,97.74,97.77,97.64,97.65,112284.0,90.704,90.7319,90.6112,90.6205,112284.0
2016-07-05 15:55:00,97.64,97.71,97.57,97.63,328882.0,90.6112,90.6762,90.5463,90.602,328882.0
2016-07-06 09:30:00,97.0,97.22,96.99,97.03,245713.0,90.0173,90.2215,90.008,90.0451,245713.0
2016-07-06 09:35:00,97.02,97.07,96.77,96.88,135992.0,90.0359,90.0823,89.8039,89.9059,135992.0
2016-07-06 09:40:00,96.88,97.04,96.76,96.92,132475.0,89.9059,90.0544,89.7946,89.9431,132475.0
2016-07-06 09:45:00,96.92,97.02,96.81,96.97,112364.0,89.9431,90.0359,89.841,89.9895,112364.0
2016-07-06 09:50:00,96.96,97.1,96.89,97.0,79935.0,89.9802,90.1101,89.9152,90.0173,79935.0
2016-07-06 09:55:00,97.0,97.28,96.96,97.28,85296.0,90.0173,90.2771,89.9802,90.2771,85296.0
2016-07-06 10:00:00,97.29,97.52,97.26,97.5,52206.0,90.2864,90.4999,90.2586,90.4813,52206.0
2016-07-06 10:05:00,97.49,97.52,97.4,97.5,69148.0,90.472,90.4999,90.3885,90.4813,69148.0
2016-07-06 10:10:00,97.52,97.62,97.44,97.61,47320.0,90.4999,90.5927,90.4256,90.5834,47320.0
2016-07-06 10:15:00,97.61,97.61,97.34,97.36,82332.0,90.5834,90.5834,90.3328,90.3514,82332.0
2016-07-06 10:20:00,97.36,97.56,97.35,97.56,67034.0,90.3514,90.537,90.3421,90.537,67034.0
2016-07-06 10:25:00,97.54,97.64,97.46,97.49,50797.0,90.5184,90.6112,90.4442,90.472,50797.0
2016-07-06 10:30:00,97.49,97.58,97.38,97.57,65902.0,90.472,90.5556,90.3699,90.5463,65902.0
2016-07-06 10:35:00,97.57,97.68,97.54,97.67,57435.0,90.5463,90.6484,90.5184,90.6391,57435.0
2016-07-06 10:40:00,97.67,97.69,97.6,97.64,47367.0,90.6391,90.6576,90.5741,90.6112,47367.0
2016-07-06 10:45:00,97.64,97.65,97.47,97.58,68401.0,90.6112,90.6205,90.4535,90.5556,68401.0
2016-07-06 10:50:00,97.6,97.79,97.6,97.76,70280.0,90.5741,90.7504,90.5741,90.7226,70280.0
2016-07-06 10:55:00,97.77,97.78,97.6,97.76,61872.0,90.7319,90.7412,90.5741,90.7226,61872.0
2016-07-06 11:00:00,97.77,97.82,97.71,97.71,50818.0,90.7319,90.7783,90.6762,90.6762,50818.0
2016-07-06 11:05:00,97.71,97.85,97.7,97.83,68220.0,90.6762,90.8061,90.6669,90.7876,68220.0
2016-07-06 11:10:00,97.83,97.99,97.83,97.93,84381.0,90.7876,90.936,90.7876,90.8804,84381.0
2016-07-06 11:15:00,97.93,98.07,97.92,97.99,104634.0,90.8804,91.0103,90.8711,90.936,104634.0
2016-07-06 11:20:00,97.99,98.04,97.96,98.01,105780.0,90.936,90.9824,90.9082,90.9546,105780.0
2016-07-06 11:25:00,98.01,98.02,97.9,97.93,50607.0,90.9546,90.9639,90.8525,90.8804,50607.0
2016-07-06 11:30:00,97.94,98.04,97.93,97.97,55004.0,90.8896,90.9824,90.8804,90.9175,55004.0
2016-07-06 11:35:00,97.97,98.05,97.96,98.03,49572.0,90.9175,90.9917,90.9082,90.9732,49572.0
2016-07-06 11:40:00,98.01,98.07,98.0,98.05,31908.0,90.9546,91.0103,90.9453,90.9917,31908.0
2016-07-06 11:45:00,98.06,98.06,97.94,97.99,34401.0,91.001,91.001,90.8896,90.936,34401.0
2016-07-06 11:50:00,97.98,98.1,97.95,98.07,55011.0,90.9268,91.0381,90.8989,91.0103,55011.0
2016-07-06 11:55:00,98.07,98.12,98.05,98.09,29199.0,91.0103,91.0567,90.9917,91.0288,29199.0
2016-07-06 12:00:00,98.09,98.32,98.09,98.3,42991.0,91.0288,91.2423,91.0288,91.2237,42991.0
2016-07-06 12:05:00,98.3,98.38,98.26,98.26,28555.0,91.2237,91.298,91.1866,91.1866,28555.0
2016-07-06 12:10:00,98.26,98.27,98.12,98.13,44312.0,91.1866,91.1959,91.0567,91.066,44312.0
2016-07-06 12:15:00,98.13,98.17,98.08,98.14,43919.0,91.066,91.1031,91.0196,91.0752,43919.0
2016-07-06 12:20:00,98.14,98.24,98.13,98.22,42810.0,91.0752,91.168,91.066,91.1495,42810.0
2016-07-06 12:25:00,98.22,98.27,98.21,98.25,32943.0,91.1495,91.1959,91.1402,91.1773,32943.0
2016-07-06 12:30:00,98.25,98.27,98.18,98.22,27225.0,91.1773,91.1959,91.1124,91.1495,27225.0
2016-07-06 12:35:00,98.22,98.26,98.13,98.16,30971.0,91.1495,91.1866,91.066,91.0938,30971.0
2016-07-06 12:40:00,98.16,98.21,98.1,98.11,47871.0,91.0938,91.1402,91.0381,91.0474,47871.0
2016-07-06 12:45:00,98.11,98.11,98.01,98.03,37712.0,91.0474,91.0474,90.9546,90.9732,37712.0
2016-07-06 12:50:00,98.04,98.11,98.02,98.09,22790.0,90.9824,91.0474,90.9639,91.0288,22790.0
2016-07-06 12:55:00,98.1,98.19,98.08,98.18,32267.0,91.0381,91.1216,91.0196,91.1124,32267.0
2016-07-06 13:00:00,98.18,98.23,98.17,98.18,27658.0,91.1124,91.1588,91.1031,91.1124,27658.0
2016-07-06 13:05:00,98.18,98.29,98.18,98.23,58372.0,91.1124,91.2144,91.1124,91.1588,58372.0
2016-07-06 13:10:00,98.23,98.27,98.18,98.21,26169.0,91.1588,91.1959,91.1124,91.1402,26169.0
2016-07-06 13:15:00,98.21,98.29,98.19,98.25,37966.0,91.1402,91.2144,91.1216,91.1773,37966.0
2016-07-06 13:20:00,98.25,98.27,98.16,98.18,124039.0,91.1773,91.1959,91.0938,91.1124,124039.0
2016-07-06 13:25:00,98.18,98.18,98.08,98.11,30485.0,91.1124,91.1124,91.0196,91.0474,30485.0
2016-07-06 13:30:00,98.11,98.17,98.1,98.15,31590.0,91.0474,91.1031,91.0381,91.0845,31590.0
2016-07-06 13:35:00,98.15,98.19,98.13,98.18,33986.0,91.0845,91.1216,91.066,91.1124,33986.0
2016-07-06 13:40:00,98.18,98.2,98.14,98.17,44649.0,91.1124,91.1309,91.0752,91.1031,44649.0
2016-07-06 13:45:00,98.18,98.18,98.11,98.13,40541.0,91.1124,91.1124,91.0474,91.066,40541.0
2016-07-06 13:50:00,98.13,98.21,98.12,98.17,28375.0,91.066,91.1402,91.0567,91.1031,28375.0
2016-07-06 13:55:00,98.17,98.19,98.13,98.16,25207.0,91.1031,91.1216,91.066,91.0938,25207.0
2016-07-06 14:00:00,98.16,98.23,98.0,98.15,71694.0,91.0938,91.1588,90.9453,91.0845,71694.0
2016-07-06 14:05:00,98.15,98.23,98.13,98.23,41962.0,91.0845,91.1588,91.066,91.1588,41962.0
2016-07-06 14:10:00,98.22,98.28,98.08,98.08,55269.0,91.1495,91.2052,91.0196,91.0196,55269.0
2016-07-06 14:15:00,98.08,98.23,98.0,98.23,54052.0,91.0196,91.1588,90.9453,91.1588,54052.0
2016-07-06 14:20:00,98.24,98.26,98.15,98.19,40638.0,91.168,91.1866,91.0845,91.1216,40638.0
2016-07-06 14:25:00,98.18,98.2,98.09,98.12,39303.0,91.1124,91.1309,91.0288,91.0567,39303.0
2016-07-06 14:30:00,98.11,98.16,98.07,98.13,41619.0,91.0474,91.0938,91.0103,91.066,41619.0
2016-07-06 14:35:00,98.13,98.29,98.11,98.28,40716.0,91.066,91.2144,91.0474,91.2052,40716.0
2016-07-06 14:40:00,98.27,98.3,98.2,98.22,51975.0,91.1959,91.2237,91.1309,91.1495,51975.0
2016-07-06 14:45:00,98.22,98.28,98.17,98.17,57199.0,91.1495,91.2052,91.1031,91.1031,57199.0
2016-07-06 14:50:00,98.18,98.31,98.18,98.3,49870.0,91.1124,91.233,91.1124,91.2237,49870.0
2016-07-06 14:55:00,98.3,98.39,98.29,98.35,57388.0,91.2237,91.3072,91.2144,91.2701,57388.0
2016-07-06 15:00:00,98.35,98.37,98.28,98.32,52436.0,91.2701,91.2887,91.2052,91.2423,52436.0
2016-07-06 15:05:00,98.33,98.36,98.27,98.33,45497.0,91.2516,91.2794,91.1959,91.2516,45497.0
2016-07-06 15:10:00,98.32,98.34,98.25,98.29,44591.0,91.2423,91.2608,91.1773,91.2144,44591.0
2016-07-06 15:15:00,98.29,98.36,98.28,98.32,47070.0,91.2144,91.2794,91.2052,91.2423,47070.0
2016-07-06 15:20:00,98.33,98.33,98.24,98.25,57040.0,91.2516,91.2516,91.168,91.1773,57040.0
2016-07-06 15:25:00,98.26,98.28,98.21,98.24,57276.0,91.1866,91.2052,91.1402,91.168,57276.0
2016-07-06 15:30:00,98.24,98.29,98.23,98.26,52780.0,91.168,91.2144,91.1588,91.1866,52780.0
2016-07-06 15:35:00,98.27,98.38,98.27,98.34,80272.0,91.1959,91.298,91.1959,91.2608,80272.0
2016-07-06 15:40:00,98.34,98.47,98.34,98.46,76159.0,91.2608,91.3815,91.2608,91.3722,76159.0
2016-07-06 15:45:00,98.46,98.47,98.33,98.33,72495.0,91.3722,91.3815,91.2516,91.2516,72495.0
2016-07-06 15:50:00,98.34,98.43,98.31,98.43,110506.0,91.2608,91.3444,91.233,91.3444,110506.0
2016-07-06 15:55:00,98.43,98.52,98.43,98.45,307248.0,91.3444,91.4279,91.3444,91.3629,307248.0
2016-07-07 09:30:00,97.63,97.95,97.58,97.91,148584.0,91.2556,91.5547,91.2089,91.5173,148584.0
2016-07-07 09:35:00,97.94,98.16,97.91,98.04,66924.0,91.5454,91.751,91.5173,91.6388,66924.0
2016-07-07 09:40:00,98.03,98.14,98.0,98.06,69685.0,91.6295,91.7323,91.6015,91.6575,69685.0
2016-07-07 09:45:00,98.06,98.16,98.0,98.16,57695.0,91.6575,91.751,91.6015,91.751,57695.0
2016-07-07 09:50:00,98.15,98.24,98.14,98.21,52712.0,91.7417,91.8258,91.7323,91.7977,52712.0
2016-07-07 09:55:00,98.21,98.22,98.11,98.17,57919.0,91.7977,91.8071,91.7043,91.7604,57919.0
2016-07-07 10:00:00,98.18,98.18,98.12,98.15,49373.0,91.7697,91.7697,91.7136,91.7417,49373.0
2016-07-07 10:05:00,98.16,98.17,98.0,98.04,52876.0,91.751,91.7604,91.6015,91.6388,52876.0
2016-07-07 10:10:00,98.04,98.09,98.02,98.05,36090.0,91.6388,91.6856,91.6202,91.6482,36090.0
2016-07-07 10:15:00,98.06,98.14,98.04,98.12,46867.0,91.6575,91.7323,91.6388,91.7136,46867.0
2016-07-07 10:20:00,98.11,98.11,98.04,98.06,72700.0,91.7043,91.7043,91.6388,91.6575,72700.0
2016-07-07 10:25:00,98.05,98.07,97.97,98.01,83859.0,91.6482,91.6669,91.5734,91.6108,83859.0
2016-07-07 10:30:00,98.01,98.08,98.0,98.06,46809.0,91.6108,91.6762,91.6015,91.6575,46809.0
2016-07-07 10:35:00,98.06,98.16,98.05,98.16,52443.0,91.6575,91.751,91.6482,91.751,52443.0
2016-07-07 10:40:00,98.16,98.17,98.06,98.08,29581.0,91.751,91.7604,91.6575,91.6762,29581.0
2016-07-07 10:45:00,98.08,98.08,98.0,98.04,32605.0,91.6762,91.6762,91.6015,91.6388,32605.0
2016-07-07 10:50:00,98.05,98.09,97.96,97.98,49268.0,91.6482,91.6856,91.5641,91.5828,49268.0
2016-07-07 10:55:00,97.98,98.0,97.82,97.82,44519.0,91.5828,91.6015,91.4332,91.4332,44519.0
2016-07-07 11:00:00,97.82,97.92,97.79,97.79,52018.0,91.4332,91.5267,91.4052,91.4052,52018.0
2016-07-07 11:05:00,97.78,97.86,97.77,97.84,52837.0,91.3958,91.4706,91.3865,91.4519,52837.0
2016-07-07 11:10:00,97.85,97.92,97.83,97.9,43477.0,91.4613,91.5267,91.4426,91.508,43477.0
2016-07-07 11:15:00,97.93,97.98,97.82,97.88,37116.0,91.536,91.5828,91.4332,91.4893,37116.0
2016-07-07 11:20:00,97.88,97.92,97.79,97.8,27975.0,91.4893,91.5267,91.4052,91.4145,27975.0
2016-07-07 11:25:00,97.8,97.96,97.8,97.92,40792.0,91.4145,91.5641,91.4145,91.5267,40792.0
2016-07-07 11:30:00,97.92,97.94,97.77,97.87,24566.0,91.5267,91.5454,91.3865,91.4799,24566.0
2016-07-07 11:35:00,97.88,97.91,97.84,97.9,36092.0,91.4893,91.5173,91.4519,91.508,36092.0
2016-07-07 11:40:00,97.9,97.98,97.87,97.95,68067.0,91.508,91.5828,91.4799,91.5547,68067.0
2016-07-07 11:45:00,97.95,97.96,97.84,97.89,50671.0,91.5547,91.5641,91.4519,91.4986,50671.0
2016-07-07 11:50:00,97.89,97.94,97.85,97.94,37603.0,91.4986,91.5454,91.4613,91.5454,37603.0
2016-07-07 11:55:00,97.94,98.02,97.92,98.0,38243.0,91.5454,91.6202,91.5267,91.6015,38243.0
2016-07-07 12:00:00,98.0,98.04,97.96,98.02,30785.0,91.6015,91.6388,91.5641,91.6202,30785.0
2016-07-07 12:05:00,98.03,98.06,97.98,98.03,32263.0,91.6295,91.6575,91.5828,91.6295,32263.0
2016-07-07 12:10:00,98.03,98.17,98.03,98.16,35540.0,91.6295,91.7604,91.6295,91.751,35540.0
2016-07-07 12:15:00,98.15,98.16,98.09,98.1,32030.0,91.7417,91.751,91.6856,91.6949,32030.0
2016-07-07 12:20:00,98.1,98.15,98.07,98.09,40431.0,91.6949,91.7417,91.6669,91.6856,40431.0
2016-07-07 12:25:00,98.1,98.19,98.04,98.19,59108.0,91.6949,91.7791,91.6388,91.7791,59108.0
2016-07-07 12:30:00,98.19,98.25,98.15,98.24,37445.0,91.7791,91.8351,91.7417,91.8258,37445.0
2016-07-07 12:35:00,98.24,98.27,98.15,98.26,69922.0,91.8258,91.8538,91.7417,91.8445,69922.0
2016-07-07 12:40:00,98.27,98.28,98.21,98.23,84550.0,91.8538,91.8632,91.7977,91.8164,84550.0
2016-07-07 12:45:00,98.24,98.25,98.13,98.15,33808.0,91.8258,91.8351,91.723,91.7417,33808.0
2016-07-07 12:50:00,98.14,98.15,98.01,98.08,48505.0,91.7323,91.7417,91.6108,91.6762,48505.0
2016-07-07 12:55:00,98.06,98.1,98.01,98.04,47845.0,91.6575,91.6949,91.6108,91.6388,47845.0
2016-07-07 13:00:00,98.04,98.08,97.95,97.95,45209.0,91.6388,91.6762,91.5547,91.5547,45209.0
2016-07-07 13:05:00,97.94,98.01,97.92,97.96,35303.0,91.5454,91.6108,91.5267,91.5641,35303.0
2016-07-07 13:10:00,97.96,98.02,97.93,97.96,32294.0,91.5641,91.6202,91.536,91.5641,32294.0
2016-07-07 13:15:00,97.97,98.06,97.92,98.03,27811.0,91.5734,91.6575,91.5267,91.6295,27811.0
2016-07-07 13:20:00,98.03,98.06,97.95,98.0,34621.0,91.6295,91.6575,91.5547,91.6015,34621.0
2016-07-07 13:25:00,98.02,98.07,97.99,97.99,26455.0,91.6202,91.6669,91.5921,91.5921,26455.0
2016-07-07 13:30:00,98.01,98.07,98.01,98.07,24772.0,91.6108,91.6669,91.6108,91.6669,24772.0
2016-07-07 13:35:00,98.07,98.1,98.05,98.07,30807.0,91.6669,91.6949,91.6482,91.6669,30807.0
2016-07-07 13:40:00,98.08,98.08,97.99,98.03,36111.0,91.6762,91.6762,91.5921,91.6295,36111.0
2016-07-07 13:45:00,98.03,98.03,97.94,98.0,32187.0,91.6295,91.6295,91.5454,91.6015,32187.0
2016-07-07 13:50:00,98.01,98.01,97.92,97.95,22667.0,91.6108,91.6108,91.5267,91.5547,22667.0
2016-07-07 13:55:00,97.96,98.02,97.92,98.02,26031.0,91.5641,91.6202,91.5267,91.6202,26031.0
2016-07-07 14:00:00,98.01,98.07,97.98,98.06,30320.0,91.6108,91.6669,91.5828,91.6575,30320.0
2016-07-07 14:05:00,98.07,98.09,97.94,97.95,31391.0,91.6669,91.6856,91.5454,91.5547,31391.0
2016-07-07 14:10:00,97.94,97.94,97.77,97.8,34115.0,91.5454,91.5454,91.3865,91.4145,34115.0
2016-07-07 14:15:00,97.79,97.92,97.78,97.9,31611.0,91.4052,91.5267,91.3958,91.508,31611.0
2016-07-07 14:20:00,97.89,98.01,97.88,97.99,42596.0,91.4986,91.6108,91.4893,91.5921,42596.0
2016-07-07 14:25:00,97.99,98.09,97.95,97.98,48759.0,91.5921,91.6856,91.5547,91.5828,48759.0
2016-07-07 14:30:00,97.99,98.04,97.89,97.89,41730.0,91.5921,91.6388,91.4986,91.4986,41730.0
2016-07-07 14:35:00,97.9,97.98,97.88,97.92,41930.0,91.508,91.5828,91.4893,91.5267,41930.0
2016-07-07 14:40:00,97.92,97.92,97.84,97.91,35254.0,91.5267,91.5267,91.4519,91.5173,35254.0
2016-07-07 14:45:00,97.92,97.97,97.89,97.91,34163.0,91.5267,91.5734,91.4986,91.5173,34163.0
2016-07-07 14:50:00,97.91,97.93,97.81,97.92,47798.0,91.5173,91.536,91.4239,91.5267,47798.0
2016-07-07 14:55:00,97.93,97.94,97.77,97.82,44524.0,91.536,91.5454,91.3865,91.4332,44524.0
2016-07-07 15:00:00,97.82,97.98,97.81,97.97,56947.0,91.4332,91.5828,91.4239,91.5734,56947.0
2016-07-07 15:05:00,97.97,98.05,97.96,98.05,60185.0,91.5734,91.6482,91.5641,91.6482,60185.0
2016-07-07 15:10:00,98.05,98.12,98.02,98.12,62128.0,91.6482,91.7136,91.6202,91.7136,62128.0
2016-07-07 15:15:00,98.12,98.14,98.02,98.13,33238.0,91.7136,91.7323,91.6202,91.723,33238.0
2016-07-07 15:20:00,98.13,98.16,98.05,98.08,62307.0,91.723,91.751,91.6482,91.6762,62307.0
2016-07-07 15:25:00,98.08,98.15,98.06,98.14,38690.0,91.6762,91.7417,91.6575,91.7323,38690.0
2016-07-07 15:30:00,98.14,98.25,98.09,98.22,90862.0,91.7323,91.8351,91.6856,91.8071,90862.0
2016-07-07 15:35:00,98.22,98.28,98.2,98.26,59655.0,91.8071,91.8632,91.7884,91.8445,59655.0
2016-07-07 15:40:00,98.27,98.35,98.25,98.3,88513.0,91.8538,91.9286,91.8351,91.8819,88513.0
2016-07-07 15:45:00,98.29,98.35,98.27,98.29,93873.0,91.8725,91.9286,91.8538,91.8725,93873.0
2016-07-07 15:50:00,98.3,98.34,98.27,98.34,124450.0,91.8819,91.9193,91.8538,91.9193,124450.0
2016-07-07 15:55:00,98.35,98.48,98.3,98.41,373228.0,91.9286,92.0501,91.8819,91.9847,373228.0
2016-07-08 09:30:00,99.25,99.29,98.77,98.77,172961.0,92.7698,92.8072,92.3212,92.3212,172961.0
2016-07-08 09:35:00,98.79,99.16,98.79,99.15,73182.0,92.3399,92.6857,92.3399,92.6764,73182.0
2016-07-08 09:40:00,99.14,99.39,99.11,99.28,71354.0,92.667,92.9007,92.639,92.7979,71354.0
2016-07-08 09:45:00,99.31,99.47,99.31,99.41,51864.0,92.8259,92.9755,92.8259,92.9194,51864.0
2016-07-08 09:50:00,99.42,99.56,99.4,99.45,96197.0,92.9287,93.0596,92.9101,92.9568,96197.0
2016-07-08 09:55:00,99.45,99.47,99.28,99.38,84809.0,92.9568,92.9755,92.7979,92.8914,84809.0
2016-07-08 10:00:00,99.38,99.44,99.35,99.36,56342.0,92.8914,92.9474,92.8633,92.8727,56342.0
2016-07-08 10:05:00,99.37,99.49,99.36,99.45,67622.0,92.882,92.9942,92.8727,92.9568,67622.0
2016-07-08 10:10:00,99.46,99.47,99.31,99.34,83499.0,92.9661,92.9755,92.8259,92.854,83499.0
2016-07-08 10:15:00,99.34,99.37,99.16,99.18,84513.0,92.854,92.882,92.6857,92.7044,84513.0
2016-07-08 10:20:00,99.17,99.21,99.1,99.13,43559.0,92.6951,92.7325,92.6296,92.6577,43559.0
2016-07-08 10:25:00,99.13,99.21,99.12,99.19,53189.0,92.6577,92.7325,92.6483,92.7138,53189.0
2016-07-08 10:30:00,99.19,99.28,99.19,99.2,41241.0,92.7138,92.7979,92.7138,92.7231,41241.0
2016-07-08 10:35:00,99.2,99.34,99.2,99.24,57640.0,92.7231,92.854,92.7231,92.7605,57640.0
2016-07-08 10:40:00,99.24,99.37,99.23,99.35,82663.0,92.7605,92.882,92.7512,92.8633,82663.0
2016-07-08 10:45:00,99.36,99.39,99.34,99.35,88134.0,92.8727,92.9007,92.854,92.8633,88134.0
2016-07-08 10:50:00,99.35,99.39,99.33,99.38,53290.0,92.8633,92.9007,92.8446,92.8914,53290.0
2016-07-08 10:55:00,99.38,99.41,99.33,99.35,69135.0,92.8914,92.9194,92.8446,92.8633,69135.0
2016-07-08 11:00:00,99.36,99.37,99.26,99.3,80414.0,92.8727,92.882,92.7792,92.8166,80414.0
2016-07-08 11:05:00,99.3,99.35,99.27,99.29,53917.0,92.8166,92.8633,92.7885,92.8072,53917.0
2016-07-08 11:10:00,99.29,99.43,99.28,99.4,59916.0,92.8072,92.9381,92.7979,92.9101,59916.0
2016-07-08 11:15:00,99.39,99.49,99.38,99.48,38455.0,92.9007,92.9942,92.8914,92.9848,38455.0
2016-07-08 11:20:00,99.48,99.52,99.46,99.51,68968.0,92.9848,93.0222,92.9661,93.0129,68968.0
2016-07-08 11:25:00,99.51,99.55,99.5,99.51,43565.0,93.0129,93.0503,93.0035,93.0129,43565.0
2016-07-08 11:30:00,99.51,99.65,99.5,99.5,113294.0,93.0129,93.1437,93.0035,93.0035,113294.0
2016-07-08 11:35:00,99.51,99.52,99.43,99.48,58851.0,93.0129,93.0222,92.9381,92.9848,58851.0
2016-07-08 11:40:00,99.47,99.48,99.43,99.47,50958.0,92.9755,92.9848,92.9381,92.9755,50958.0
2016-07-08 11:45:00,99.47,99.56,99.44,99.53,46568.0,92.9755,93.0596,92.9474,93.0316,46568.0
2016-07-08 11:50:00,99.54,99.59,99.51,99.59,49108.0,93.0409,93.0876,93.0129,93.0876,49108.0
2016-07-08 11:55:00,99.59,99.62,99.55,99.58,43063.0,93.0876,93.1157,93.0503,93.0783,43063.0
2016-07-08 12:00:00,99.57,99.58,99.5,99.5,30386.0,93.069,93.0783,93.0035,93.0035,30386.0
2016-07-08 12:05:00,99.51,99.56,99.5,99.51,63595.0,93.0129,93.0596,93.0035,93.0129,63595.0
2016-07-08 12:10:00,99.51,99.59,99.51,99.58,25310.0,93.0129,93.0876,93.0129,93.0783,25310.0
2016-07-08 12:15:00,99.58,99.6,99.51,99.55,38021.0,93.0783,93.097,93.0129,93.0503,38021.0
2016-07-08 12:20:00,99.57,99.59,99.5,99.53,31741.0,93.069,93.0876,93.0035,93.0316,31741.0
2016-07-08 12:25:00,99.53,99.56,99.52,99.56,53565.0,93.0316,93.0596,93.0222,93.0596,53565.0
2016-07-08 12:30:00,99.56,99.57,99.5,99.51,30080.0,93.0596,93.069,93.0035,93.0129,30080.0
2016-07-08 12:35:00,99.51,99.54,99.5,99.5,30050.0,93.0129,93.0409,93.0035,93.0035,30050.0
2016-07-08 12:40:00,99.51,99.59,99.5,99.57,33526.0,93.0129,93.0876,93.0035,93.069,33526.0
2016-07-08 12:45:00,99.57,99.57,99.51,99.53,32775.0,93.069,93.069,93.0129,93.0316,32775.0
2016-07-08 12:50:00,99.53,99.55,99.52,99.54,28032.0,93.0316,93.0503,93.0222,93.0409,28032.0
2016-07-08 12:55:00,99.54,99.55,99.5,99.51,55375.0,93.0409,93.0503,93.0035,93.0129,55375.0
2016-07-08 13:00:00,99.51,99.54,99.5,99.5,43905.0,93.0129,93.0409,93.0035,93.0035,43905.0
2016-07-08 13:05:00,99.5,99.53,99.5,99.51,27706.0,93.0035,93.0316,93.0035,93.0129,27706.0
2016-07-08 13:10:00,99.5,99.52,99.5,99.51,38172.0,93.0035,93.0222,93.0035,93.0129,38172.0
2016-07-08 13:15:00,99.5,99.52,99.5,99.5,26793.0,93.0035,93.0222,93.0035,93.0035,26793.0
2016-07-08 13:20:00,99.51,99.54,99.5,99.51,23776.0,93.0129,93.0409,93.0035,93.0129,23776.0
2016-07-08 13:25:00,99.5,99.54,99.5,99.52,27088.0,93.0035,93.0409,93.0035,93.0222,27088.0
2016-07-08 13:30:00,99.52,99.54,99.5,99.53,28523.0,93.0222,93.0409,93.0035,93.0316,28523.0
2016-07-08 13:35:00,99.53,99.55,99.51,99.52,57516.0,93.0316,93.0503,93.0129,93.0222,57516.0
2016-07-08 13:40:00,99.52,99.55,99.52,99.53,41842.0,93.0222,93.0503,93.0222,93.0316,41842.0
2016-07-08 13:45:00,99.53,99.55,99.51,99.54,24190.0,93.0316,93.0503,93.0129,93.0409,24190.0
2016-07-08 13:50:00,99.53,99.57,99.53,99.56,21753.0,93.0316,93.069,93.0316,93.0596,21753.0
2016-07-08 13:55:00,99.57,99.62,99.55,99.61,44264.0,93.069,93.1157,93.0503,93.1063,44264.0
2016-07-08 14:00:00,99.61,99.62,99.55,99.56,54289.0,93.1063,93.1157,93.0503,93.0596,54289.0
2016-07-08 14:05:00,99.57,99.6,99.55,99.59,39246.0,93.069,93.097,93.0503,93.0876,39246.0
2016-07-08 14:10:00,99.59,99.65,99.59,99.62,45445.0,93.0876,93.1437,93.0876,93.1157,45445.0
2016-07-08 14:15:00,99.63,99.68,99.61,99.68,36785.0,93.125,93.1718,93.1063,93.1718,36785.0
2016-07-08 14:20:00,99.67,99.71,99.67,99.69,38761.0,93.1624,93.1998,93.1624,93.1811,38761.0
2016-07-08 14:25:00,99.68,99.75,99.67,99.75,32336.0,93.1718,93.2372,93.1624,93.2372,32336.0
2016-07-08 14:30:00,99.75,99.79,99.73,99.77,70172.0,93.2372,93.2746,93.2185,93.2559,70172.0
2016-07-08 14:35:00,99.77,99.8,99.76,99.77,43587.0,93.2559,93.2839,93.2465,93.2559,43587.0
2016-07-08 14:40:00,99.77,99.8,99.74,99.77,76257.0,93.2559,93.2839,93.2279,93.2559,76257.0
2016-07-08 14:45:00,99.77,99.78,99.73,99.74,86666.0,93.2559,93.2652,93.2185,93.2279,86666.0
2016-07-08 14:50:00,99.75,99.78,99.73,99.77,95296.0,93.2372,93.2652,93.2185,93.2559,95296.0
2016-07-08 14:55:00,99.76,99.76,99.7,99.72,55412.0,93.2465,93.2465,93.1905,93.2092,55412.0
2016-07-08 15:00:00,99.72,99.74,99.7,99.72,35471.0,93.2092,93.2279,93.1905,93.2092,35471.0
2016-07-08 15:05:00,99.71,99.77,99.68,99.75,58312.0,93.1998,93.2559,93.1718,93.2372,58312.0
2016-07-08 15:10:00,99.75,99.79,99.72,99.78,60874.0,93.2372,93.2746,93.2092,93.2652,60874.0
2016-07-08 15:15:00,99.78,99.8,99.76,99.77,62409.0,93.2652,93.2839,93.2465,93.2559,62409.0
2016-07-08 15:20:00,99.77,99.84,99.77,99.82,59971.0,93.2559,93.3213,93.2559,93.3026,59971.0
2016-07-08 15:25:00,99.82,99.85,99.77,99.77,83149.0,93.3026,93.3307,93.2559,93.2559,83149.0
2016-07-08 15:30:00,99.76,99.77,99.67,99.67,79533.0,93.2465,93.2559,93.1624,93.1624,79533.0
2016-07-08 15:35:00,99.66,99.7,99.6,99.62,96516.0,93.1531,93.1905,93.097,93.1157,96516.0
2016-07-08 15:40:00,99.62,99.65,99.54,99.55,102561.0,93.1157,93.1437,93.0409,93.0503,102561.0
2016-07-08 15:45:00,99.55,99.61,99.55,99.57,113698.0,93.0503,93.1063,93.0503,93.069,113698.0
2016-07-08 15:50:00,99.57,99.63,99.56,99.61,114427.0,93.069,93.125,93.0596,93.1063,114427.0
2016-07-08 15:55:00,99.62,99.68,99.59,99.61,366704.0,93.1157,93.1718,93.0876,93.1063,366704.0
2016-07-11 09:30:00,99.8,100.06,99.79,99.92,226946.0,93.2839,93.527,93.2746,93.3961,226946.0
2016-07-11 09:35:00,99.92,100.35,99.92,100.34,89471.0,93.3961,93.798,93.3961,93.7887,89471.0
2016-07-11 09:40:00,100.32,100.33,100.09,100.13,60478.0,93.77,93.7793,93.555,93.5924,60478.0
2016-07-11 09:45:00,100.13,100.21,100.05,100.06,36017.0,93.5924,93.6672,93.5176,93.527,36017.0
2016-07-11 09:50:00,100.05,100.05,99.83,99.87,59680.0,93.5176,93.5176,93.312,93.3494,59680.0
2016-07-11 09:55:00,99.88,99.88,99.66,99.68,63558.0,93.3587,93.3587,93.1531,93.1718,63558.0
2016-07-11 10:00:00,99.68,99.76,99.56,99.59,75068.0,93.1718,93.2465,93.0596,93.0876,75068.0
2016-07-11 10:05:00,99.59,99.66,99.56,99.66,48581.0,93.0876,93.1531,93.0596,93.1531,48581.0
2016-07-11 10:10:00,99.65,99.65,99.44,99.45,74761.0,93.1437,93.1437,92.9474,92.9568,74761.0
2016-07-11 10:15:00,99.45,99.5,99.4,99.5,111806.0,92.9568,93.0035,92.9101,93.0035,111806.0
2016-07-11 10:20:00,99.5,99.57,99.45,99.46,68320.0,93.0035,93.069,92.9568,92.9661,68320.0
2016-07-11 10:25:00,99.46,99.56,99.42,99.55,76578.0,92.9661,93.0596,92.9287,93.0503,76578.0
2016-07-11 10:30:00,99.55,99.7,99.54,99.7,40520.0,93.0503,93.1905,93.0409,93.1905,40520.0
2016-07-11 10:35:00,99.7,99.87,99.69,99.85,64323.0,93.1905,93.3494,93.1811,93.3307,64323.0
2016-07-11 10:40:00,99.84,99.86,99.78,99.85,69740.0,93.3213,93.34,93.2652,93.3307,69740.0
2016-07-11 10:45:00,99.85,99.86,99.79,99.81,36857.0,93.3307,93.34,93.2746,93.2933,36857.0
2016-07-11 10:50:00,99.82,99.88,99.8,99.83,54124.0,93.3026,93.3587,93.2839,93.312,54124.0
2016-07-11 10:55:00,99.83,99.89,99.83,99.87,25417.0,93.312,93.3681,93.312,93.3494,25417.0
2016-07-11 11:00:00,99.88,99.96,99.88,99.89,52966.0,93.3587,93.4335,93.3587,93.3681,52966.0
2016-07-11 11:05:00,99.9,99.99,99.9,99.99,33715.0,93.3774,93.4615,93.3774,93.4615,33715.0
2016-07-11 11:10:00,99.98,100.02,99.98,100.02,61448.0,93.4522,93.4896,93.4522,93.4896,61448.0
2016-07-11 11:15:00,100.02,100.02,99.95,99.97,50168.0,93.4896,93.4896,93.4241,93.4428,50168.0
2016-07-11 11:20:00,99.97,100.0,99.96,99.97,34797.0,93.4428,93.4709,93.4335,93.4428,34797.0
2016-07-11 11:25:00,99.97,100.01,99.94,100.0,37868.0,93.4428,93.4802,93.4148,93.4709,37868.0
2016-07-11 11:30:00,100.01,100.05,99.99,100.02,47565.0,93.4802,93.5176,93.4615,93.4896,47565.0
2016-07-11 11:35:00,100.03,100.07,100.02,100.04,43001.0,93.4989,93.5363,93.4896,93.5083,43001.0
2016-07-11 11:40:00,100.05,100.07,100.04,100.05,23376.0,93.5176,93.5363,93.5083,93.5176,23376.0
2016-07-11 11:45:00,100.05,100.07,100.01,100.06,35156.0,93.5176,93.5363,93.4802,93.527,35156.0
2016-07-11 11:50:00,100.05,100.07,100.02,100.06,33104.0,93.5176,93.5363,93.4896,93.527,33104.0
2016-07-11 11:55:00,100.06,100.07,100.02,100.04,36086.0,93.527,93.5363,93.4896,93.5083,36086.0
2016-07-11 12:00:00,100.03,100.04,99.95,99.96,36156.0,93.4989,93.5083,93.4241,93.4335,36156.0
2016-07-11 12:05:00,99.96,99.97,99.95,99.95,26047.0,93.4335,93.4428,93.4241,93.4241,26047.0
2016-07-11 12:10:00,99.95,100.0,99.95,99.99,19057.0,93.4241,93.4709,93.4241,93.4615,19057.0
2016-07-11 12:15:00,99.99,100.03,99.97,100.01,21008.0,93.4615,93.4989,93.4428,93.4802,21008.0
2016-07-11 12:20:00,100.01,100.06,100.01,100.06,28322.0,93.4802,93.527,93.4802,93.527,28322.0
2016-07-11 12:25:00,100.05,100.09,100.03,100.07,23229.0,93.5176,93.555,93.4989,93.5363,23229.0
2016-07-11 12:30:00,100.07,100.13,100.05,100.13,58485.0,93.5363,93.5924,93.5176,93.5924,58485.0
2016-07-11 12:35:00,100.13,100.17,100.11,100.15,71910.0,93.5924,93.6298,93.5737,93.6111,71910.0
2016-07-11 12:40:00,100.14,100.18,100.14,100.16,26378.0,93.6017,93.6391,93.6017,93.6204,26378.0
2016-07-11 12:45:00,100.16,100.17,100.08,100.09,33263.0,93.6204,93.6298,93.5457,93.555,33263.0
2016-07-11 12:50:00,100.08,100.12,100.07,100.09,18249.0,93.5457,93.583,93.5363,93.555,18249.0
2016-07-11 12:55:00,100.1,100.1,100.06,100.08,44691.0,93.5643,93.5643,93.527,93.5457,44691.0
2016-07-11 13:00:00,100.09,100.1,100.05,100.07,28345.0,93.555,93.5643,93.5176,93.5363,28345.0
2016-07-11 13:05:00,100.08,100.09,100.06,100.09,15695.0,93.5457,93.555,93.527,93.555,15695.0
2016-07-11 13:10:00,100.08,100.1,100.03,100.04,29900.0,93.5457,93.5643,93.4989,93.5083,29900.0
2016-07-11 13:15:00,100.03,100.07,100.01,100.02,37659.0,93.4989,93.5363,93.4802,93.4896,37659.0
2016-07-11 13:20:00,100.02,100.04,99.97,100.0,31727.0,93.4896,93.5083,93.4428,93.4709,31727.0
2016-07-11 13:25:00,100.0,100.01,99.94,99.99,29864.0,93.4709,93.4802,93.4148,93.4615,29864.0
2016-07-11 13:30:00,99.98,99.99,99.95,99.97,37169.0,93.4522,93.4615,93.4241,93.4428,37169.0
2016-07-11 13:35:00,99.97,99.97,99.91,99.96,52303.0,93.4428,93.4428,93.3868,93.4335,52303.0
2016-07-11 13:40:00,99.95,99.96,99.9,99.94,20532.0,93.4241,93.4335,93.3774,93.4148,20532.0
2016-07-11 13:45:00,99.94,99.99,99.92,99.97,49973.0,93.4148,93.4615,93.3961,93.4428,49973.0
2016-07-11 13:50:00,99.98,100.0,99.94,99.98,97293.0,93.4522,93.4709,93.4148,93.4522,97293.0
2016-07-11 13:55:00,99.98,99.98,99.84,99.86,75013.0,93.4522,93.4522,93.3213,93.34,75013.0
2016-07-11 14:00:00,99.84,99.9,99.83,99.88,27963.0,93.3213,93.3774,93.312,93.3587,27963.0
2016-07-11 14:05:00,99.88,99.88,99.77,99.81,53825.0,93.3587,93.3587,93.2559,93.2933,53825.0
2016-07-11 14:10:00,99.81,99.82,99.73,99.78,68756.0,93.2933,93.3026,93.2185,93.2652,68756.0
2016-07-11 14:15:00,99.78,99.82,99.71,99.71,60540.0,93.2652,93.3026,93.1998,93.1998,60540.0
2016-07-11 14:20:00,99.72,99.77,99.71,99.73,23564.0,93.2092,93.2559,93.1998,93.2185,23564.0
2016-07-11 14:25:00,99.73,99.79,99.73,99.78,30963.0,93.2185,93.2746,93.2185,93.2652,30963.0
2016-07-11 14:30:00,99.77,99.83,99.77,99.81,32572.0,93.2559,93.312,93.2559,93.2933,32572.0
2016-07-11 14:35:00,99.82,99.89,99.82,99.83,37004.0,93.3026,93.3681,93.3026,93.312,37004.0
2016-07-11 14:40:00,99.82,99.84,99.75,99.76,104031.0,93.3026,93.3213,93.2372,93.2465,104031.0
2016-07-11 14:45:00,99.77,99.79,99.72,99.74,61707.0,93.2559,93.2746,93.2092,93.2279,61707.0
2016-07-11 14:50:00,99.74,99.8,99.72,99.8,43830.0,93.2279,93.2839,93.2092,93.2839,43830.0
2016-07-11 14:55:00,99.8,99.8,99.76,99.77,36106.0,93.2839,93.2839,93.2465,93.2559,36106.0
2016-07-11 15:00:00,99.76,99.84,99.76,99.83,87251.0,93.2465,93.3213,93.2465,93.312,87251.0
2016-07-11 15:05:00,99.82,99.9,99.81,99.9,81324.0,93.3026,93.3774,93.2933,93.3774,81324.0
2016-07-11 15:10:00,99.89,99.96,99.89,99.96,63871.0,93.3681,93.4335,93.3681,93.4335,63871.0
2016-07-11 15:15:00,99.96,100.02,99.94,100.01,89945.0,93.4335,93.4896,93.4148,93.4802,89945.0
2016-07-11 15:20:00,100.01,100.01,99.95,99.95,71280.0,93.4802,93.4802,93.4241,93.4241,71280.0
2016-07-11 15:25:00,99.95,99.99,99.94,99.97,74938.0,93.4241,93.4615,93.4148,93.4428,74938.0
2016-07-11 15:30:00,99.96,99.96,99.9,99.92,136994.0,93.4335,93.4335,93.3774,93.3961,136994.0
2016-07-11 15:35:00,99.92,99.98,99.92,99.97,72994.0,93.3961,93.4522,93.3961,93.4428,72994.0
2016-07-11 15:40:00,99.97,100.0,99.93,100.0,92077.0,93.4428,93.4709,93.4054,93.4709,92077.0
2016-07-11 15:45:00,100.0,100.02,99.95,99.99,149161.0,93.4709,93.4896,93.4241,93.4615,149161.0
2016-07-11 15:50:00,99.99,99.99,99.91,99.98,119889.0,93.4615,93.4615,93.3868,93.4522,119889.0
2016-07-11 15:55:00,99.98,100.06,99.9,99.97,435220.0,93.4522,93.527,93.3774,93.4428,435220.0
2016-07-12 09:30:00,100.17,100.35,100.01,100.18,290648.0,93.6298,93.798,93.4802,93.6391,290648.0
2016-07-12 09:35:00,100.18,100.5,100.18,100.44,71874.0,93.6391,93.9382,93.6391,93.8821,71874.0
2016-07-12 09:40:00,100.44,100.52,100.27,100.3,123942.0,93.8821,93.9569,93.7232,93.7513,123942.0
2016-07-12 09:45:00,100.3,100.31,100.22,100.25,82496.0,93.7513,93.7606,93.6765,93.7046,82496.0
2016-07-12 09:50:00,100.26,100.39,100.23,100.39,114440.0,93.7139,93.8354,93.6859,93.8354,114440.0
2016-07-12 09:55:00,100.38,100.49,100.36,100.46,104354.0,93.8261,93.9289,93.8074,93.9008,104354.0
2016-07-12 10:00:00,100.46,100.46,100.25,100.29,69084.0,93.9008,93.9008,93.7046,93.7419,69084.0
2016-07-12 10:05:00,100.28,100.38,100.17,100.19,58949.0,93.7326,93.8261,93.6298,93.6485,58949.0
2016-07-12 10:10:00,100.18,100.25,100.14,100.22,61577.0,93.6391,93.7046,93.6017,93.6765,61577.0
2016-07-12 10:15:00,100.23,100.29,100.17,100.2,49126.0,93.6859,93.7419,93.6298,93.6578,49126.0
2016-07-12 10:20:00,100.2,100.22,100.15,100.16,31675.0,93.6578,93.6765,93.6111,93.6204,31675.0
2016-07-12 10:25:00,100.14,100.17,100.09,100.13,57506.0,93.6017,93.6298,93.555,93.5924,57506.0
2016-07-12 10:30:00,100.13,100.15,100.07,100.08,47918.0,93.5924,93.6111,93.5363,93.5457,47918.0
2016-07-12 10:35:00,100.08,100.1,100.0,100.03,54099.0,93.5457,93.5643,93.4709,93.4989,54099.0
2016-07-12 10:40:00,100.03,100.24,100.03,100.22,57124.0,93.4989,93.6952,93.4989,93.6765,57124.0
2016-07-12 10:45:00,100.23,100.36,100.16,100.34,130292.0,93.6859,93.8074,93.6204,93.7887,130292.0
2016-07-12 10:50:00,100.34,100.38,100.31,100.32,58697.0,93.7887,93.8261,93.7606,93.77,58697.0
2016-07-12 10:55:00,100.33,100.33,100.17,100.17,42930.0,93.7793,93.7793,93.6298,93.6298,42930.0
2016-07-12 11:00:00,100.17,100.21,100.12,100.14,40888.0,93.6298,93.6672,93.583,93.6017,40888.0
2016-07-12 11:05:00,100.14,100.25,100.13,100.19,40136.0,93.6017,93.7046,93.5924,93.6485,40136.0
2016-07-12 11:10:00,100.2,100.22,100.13,100.13,63067.0,93.6578,93.6765,93.5924,93.5924,63067.0
2016-07-12 11:15:00,100.13,100.22,100.11,100.22,112164.0,93.5924,93.6765,93.5737,93.6765,112164.0
2016-07-12 11:20:00,100.22,100.32,100.21,100.31,89745.0,93.6765,93.77,93.6672,93.7606,89745.0
2016-07-12 11:25:00,100.31,100.4,100.28,100.36,112535.0,93.7606,93.8448,93.7326,93.8074,112535.0
2016-07-12 11:30:00,100.36,100.38,100.31,100.34,79628.0,93.8074,93.8261,93.7606,93.7887,79628.0
2016-07-12 11:35:00,100.34,100.5,100.33,100.5,161447.0,93.7887,93.9382,93.7793,93.9382,161447.0
2016-07-12 11:40:00,100.5,100.55,100.49,100.51,109838.0,93.9382,93.985,93.9289,93.9476,109838.0
2016-07-12 11:45:00,100.52,100.55,100.48,100.52,108293.0,93.9569,93.985,93.9195,93.9569,108293.0
2016-07-12 11:50:00,100.51,100.53,100.47,100.51,95758.0,93.9476,93.9663,93.9102,93.9476,95758.0
2016-07-12 11:55:00,100.51,100.51,100.46,100.46,83261.0,93.9476,93.9476,93.9008,93.9008,83261.0
2016-07-12 12:00:00,100.46,100.51,100.42,100.44,102329.0,93.9008,93.9476,93.8635,93.8821,102329.0
2016-07-12 12:05:00,100.44,100.46,100.39,100.4,83740.0,93.8821,93.9008,93.8354,93.8448,83740.0
2016-07-12 12:10:00,100.4,100.48,100.4,100.44,74841.0,93.8448,93.9195,93.8448,93.8821,74841.0
2016-07-12 12:15:00,100.44,100.46,100.4,100.44,88205.0,93.8821,93.9008,93.8448,93.8821,88205.0
2016-07-12 12:20:00,100.45,100.46,100.38,100.39,80673.0,93.8915,93.9008,93.8261,93.8354,80673.0
2016-07-12 12:25:00,100.39,100.47,100.38,100.42,79967.0,93.8354,93.9102,93.8261,93.8635,79967.0
2016-07-12 12:30:00,100.42,100.47,100.4,100.44,96382.0,93.8635,93.9102,93.8448,93.8821,96382.0
2016-07-12 12:35:00,100.44,100.47,100.39,100.45,78350.0,93.8821,93.9102,93.8354,93.8915,78350.0
2016-07-12 12:40:00,100.46,100.48,100.36,100.38,145447.0,93.9008,93.9195,93.8074,93.8261,145447.0
2016-07-12 12:45:00,100.38,100.4,100.28,100.3,75199.0,93.8261,93.8448,93.7326,93.7513,75199.0
2016-07-12 12:50:00,100.29,100.41,100.27,100.38,80832.0,93.7419,93.8541,93.7232,93.8261,80832.0
2016-07-12 12:55:00,100.38,100.43,100.33,100.34,74706.0,93.8261,93.8728,93.7793,93.7887,74706.0
2016-07-12 13:00:00,100.34,100.4,100.34,100.35,80635.0,93.7887,93.8448,93.7887,93.798,80635.0
2016-07-12 13:05:00,100.35,100.45,100.35,100.39,85803.0,93.798,93.8915,93.798,93.8354,85803.0
2016-07-12 13:10:00,100.39,100.41,100.35,100.38,61639.0,93.8354,93.8541,93.798,93.8261,61639.0
2016-07-12 13:15:00,100.38,100.42,100.35,100.37,71775.0,93.8261,93.8635,93.798,93.8167,71775.0
2016-07-12 13:20:00,100.37,100.42,100.35,100.38,80816.0,93.8167,93.8635,93.798,93.8261,80816.0
2016-07-12 13:25:00,100.39,100.44,100.36,100.43,74569.0,93.8354,93.8821,93.8074,93.8728,74569.0
2016-07-12 13:30:00,100.43,100.5,100.29,100.46,114104.0,93.8728,93.9382,93.7419,93.9008,114104.0
2016-07-12 13:35:00,100.46,100.52,100.44,100.49,75181.0,93.9008,93.9569,93.8821,93.9289,75181.0
2016-07-12 13:40:00,100.5,100.52,100.42,100.43,92561.0,93.9382,93.9569,93.8635,93.8728,92561.0
2016-07-12 13:45:00,100.43,100.46,100.39,100.45,114526.0,93.8728,93.9008,93.8354,93.8915,114526.0
2016-07-12 13:50:00,100.45,100.52,100.38,100.51,86481.0,93.8915,93.9569,93.8261,93.9476,86481.0
2016-07-12 13:55:00,100.52,100.52,100.45,100.49,95285.0,93.9569,93.9569,93.8915,93.9289,95285.0
2016-07-12 14:00:00,100.5,100.53,100.39,100.51,131638.0,93.9382,93.9663,93.8354,93.9476,131638.0
2016-07-12 14:05:00,100.52,100.55,100.4,100.53,117869.0,93.9569,93.985,93.8448,93.9663,117869.0
2016-07-12 14:10:00,100.52,100.64,100.5,100.56,167055.0,93.9569,94.0691,93.9382,93.9943,167055.0
2016-07-12 14:15:00,100.56,100.79,100.51,100.75,214809.0,93.9943,94.2093,93.9476,94.1719,214809.0
2016-07-12 14:20:00,100.76,100.77,100.7,100.7,66073.0,94.1813,94.1906,94.1252,94.1252,66073.0
2016-07-12 14:25:00,100.7,100.7,100.61,100.62,118023.0,94.1252,94.1252,94.0411,94.0504,118023.0
2016-07-12 14:30:00,100.62,100.62,100.41,100.44,171761.0,94.0504,94.0504,93.8541,93.8821,171761.0
2016-07-12 14:35:00,100.44,100.44,100.32,100.34,106140.0,93.8821,93.8821,93.77,93.7887,106140.0
2016-07-12 14:40:00,100.34,100.42,100.33,100.4,72911.0,93.7887,93.8635,93.7793,93.8448,72911.0
2016-07-12 14:45:00,100.41,100.43,100.4,100.41,54187.0,93.8541,93.8728,93.8448,93.8541,54187.0
2016-07-12 14:50:00,100.41,100.45,100.3,100.32,109541.0,93.8541,93.8915,93.7513,93.77,109541.0
2016-07-12 14:55:00,100.31,100.35,100.28,100.3,76851.0,93.7606,93.798,93.7326,93.7513,76851.0
2016-07-12 15:00:00,100.3,100.34,100.26,100.28,132411.0,93.7513,93.7887,93.7139,93.7326,132411.0
2016-07-12 15:05:00,100.29,100.38,100.27,100.34,86735.0,93.7419,93.8261,93.7232,93.7887,86735.0
2016-07-12 15:10:00,100.34,100.38,100.33,100.36,51255.0,93.7887,93.8261,93.7793,93.8074,51255.0
2016-07-12 15:15:00,100.35,100.36,100.24,100.28,107903.0,93.798,93.8074,93.6952,93.7326,107903.0
2016-07-12 15:20:00,100.29,100.3,100.24,100.26,116148.0,93.7419,93.7513,93.6952,93.7139,116148.0
2016-07-12 15:25:00,100.26,100.39,100.25,100.31,60726.0,93.7139,93.8354,93.7046,93.7606,60726.0
2016-07-12 15:30:00,100.31,100.33,100.28,100.31,74375.0,93.7606,93.7793,93.7326,93.7606,74375.0
2016-07-12 15:35:00,100.31,100.38,100.3,100.36,76693.0,93.7606,93.8261,93.7513,93.8074,76693.0
2016-07-12 15:40:00,100.35,100.37,100.26,100.26,106085.0,93.798,93.8167,93.7139,93.7139,106085.0
2016-07-12 15:45:00,100.26,100.27,100.16,100.16,153819.0,93.7139,93.7232,93.6204,93.6204,153819.0
2016-07-12 15:50:00,100.16,100.24,100.15,100.24,114742.0,93.6204,93.6952,93.6111,93.6952,114742.0
2016-07-12 15:55:00,100.24,100.24,100.16,100.2,219075.0,93.6952,93.6952,93.6204,93.6578,219075.0
2016-07-13 09:30:00,100.46,100.8,100.43,100.56,322117.0,93.9008,94.2186,93.8728,93.9943,322117.0
2016-07-13 09:35:00,100.56,100.68,100.36,100.37,73374.0,93.9943,94.1065,93.8074,93.8167,73374.0
2016-07-13 09:40:00,100.39,100.46,100.27,100.39,90197.0,93.8354,93.9008,93.7232,93.8354,90197.0
2016-07-13 09:45:00,100.39,100.6,100.39,100.4,92186.0,93.8354,94.0317,93.8354,93.8448,92186.0
2016-07-13 09:50:00,100.4,100.48,100.33,100.4,63512.0,93.8448,93.9195,93.7793,93.8448,63512.0
2016-07-13 09:55:00,100.4,100.47,100.3,100.37,64382.0,93.8448,93.9102,93.7513,93.8167,64382.0
2016-07-13 10:00:00,100.38,100.51,100.36,100.4,64098.0,93.8261,93.9476,93.8074,93.8448,64098.0
2016-07-13 10:05:00,100.38,100.45,100.36,100.44,30879.0,93.8261,93.8915,93.8074,93.8821,30879.0
2016-07-13 10:10:00,100.44,100.53,100.43,100.49,45254.0,93.8821,93.9663,93.8728,93.9289,45254.0
2016-07-13 10:15:00,100.49,100.53,100.4,100.43,28224.0,93.9289,93.9663,93.8448,93.8728,28224.0
2016-07-13 10:20:00,100.43,100.47,100.4,100.41,37275.0,93.8728,93.9102,93.8448,93.8541,37275.0
2016-07-13 10:25:00,100.42,100.42,100.3,100.37,79072.0,93.8635,93.8635,93.7513,93.8167,79072.0
2016-07-13 10:30:00,100.37,100.51,100.36,100.48,152413.0,93.8167,93.9476,93.8074,93.9195,152413.0
2016-07-13 10:35:00,100.48,100.54,100.4,100.4,45502.0,93.9195,93.9756,93.8448,93.8448,45502.0
2016-07-13 10:40:00,100.39,100.47,100.39,100.47,38591.0,93.8354,93.9102,93.8354,93.9102,38591.0
2016-07-13 10:45:00,100.47,100.47,100.22,100.26,64791.0,93.9102,93.9102,93.6765,93.7139,64791.0
2016-07-13 10:50:00,100.26,100.27,100.21,100.23,36322.0,93.7139,93.7232,93.6672,93.6859,36322.0
2016-07-13 10:55:00,100.23,100.29,100.21,100.27,33814.0,93.6859,93.7419,93.6672,93.7232,33814.0
2016-07-13 11:00:00,100.27,100.31,100.24,100.28,30990.0,93.7232,93.7606,93.6952,93.7326,30990.0
2016-07-13 11:05:00,100.28,100.28,100.2,100.22,52136.0,93.7326,93.7326,93.6578,93.6765,52136.0
2016-07-13 11:10:00,100.22,100.34,100.21,100.21,66903.0,93.6765,93.7887,93.6672,93.6672,66903.0
2016-07-13 11:15:00,100.21,100.22,100.08,100.09,41791.0,93.6672,93.6765,93.5457,93.555,41791.0
2016-07-13 11:20:00,100.09,100.16,100.07,100.07,43709.0,93.555,93.6204,93.5363,93.5363,43709.0
2016-07-13 11:25:00,100.07,100.13,100.02,100.05,67547.0,93.5363,93.5924,93.4896,93.5176,67547.0
2016-07-13 11:30:00,100.04,100.05,99.93,100.0,64907.0,93.5083,93.5176,93.4054,93.4709,64907.0
2016-07-13 11:35:00,100.01,100.07,99.98,99.99,31548.0,93.4802,93.5363,93.4522,93.4615,31548.0
2016-07-13 11:40:00,99.99,100.04,99.95,99.96,57282.0,93.4615,93.5083,93.4241,93.4335,57282.0
2016-07-13 11:45:00,99.96,100.02,99.96,100.0,40899.0,93.4335,93.4896,93.4335,93.4709,40899.0
2016-07-13 11:50:00,99.99,100.02,99.94,100.02,59427.0,93.4615,93.4896,93.4148,93.4896,59427.0
2016-07-13 11:55:00,100.01,100.07,99.98,100.03,62521.0,93.4802,93.5363,93.4522,93.4989,62521.0
2016-07-13 12:00:00,100.04,100.08,100.03,100.07,27103.0,93.5083,93.5457,93.4989,93.5363,27103.0
2016-07-13 12:05:00,100.08,100.08,100.03,100.07,71943.0,93.5457,93.5457,93.4989,93.5363,71943.0
2016-07-13 12:10:00,100.08,100.08,99.98,100.01,37596.0,93.5457,93.5457,93.4522,93.4802,37596.0
2016-07-13 12:15:00,100.01,100.06,99.99,100.05,20329.0,93.4802,93.527,93.4615,93.5176,20329.0
2016-07-13 12:20:00,100.06,100.12,100.06,100.08,26003.0,93.527,93.583,93.527,93.5457,26003.0
2016-07-13 12:25:00,100.07,100.08,100.01,100.02,23758.0,93.5363,93.5457,93.4802,93.4896,23758.0
2016-07-13 12:30:00,100.02,100.03,100.0,100.03,13673.0,93.4896,93.4989,93.4709,93.4989,13673.0
2016-07-13 12:35:00,100.02,100.05,99.95,99.97,32123.0,93.4896,93.5176,93.4241,93.4428,32123.0
2016-07-13 12:40:00,99.96,100.06,99.95,100.05,27629.0,93.4335,93.527,93.4241,93.5176,27629.0
2016-07-13 12:45:00,100.06,100.07,99.96,99.99,31193.0,93.527,93.5363,93.4335,93.4615,31193.0
2016-07-13 12:50:00,99.99,100.01,99.97,100.0,12781.0,93.4615,93.4802,93.4428,93.4709,12781.0
2016-07-13 12:55:00,99.99,100.03,99.98,100.0,36033.0,93.4615,93.4989,93.4522,93.4709,36033.0
2016-07-13 13:00:00,99.99,100.05,99.98,100.04,46324.0,93.4615,93.5176,93.4522,93.5083,46324.0
2016-07-13 13:05:00,100.04,100.04,100.0,100.02,38118.0,93.5083,93.5083,93.4709,93.4896,38118.0
2016-07-13 13:10:00,100.02,100.05,100.0,100.04,23334.0,93.4896,93.5176,93.4709,93.5083,23334.0
2016-07-13 13:15:00,100.04,100.06,99.98,100.02,41353.0,93.5083,93.527,93.4522,93.4896,41353.0
2016-07-13 13:20:00,100.01,100.02,99.97,99.98,30844.0,93.4802,93.4896,93.4428,93.4522,30844.0
2016-07-13 13:25:00,99.98,99.98,99.94,99.98,46387.0,93.4522,93.4522,93.4148,93.4522,46387.0
2016-07-13 13:30:00,99.97,99.99,99.93,99.99,32710.0,93.4428,93.4615,93.4054,93.4615,32710.0
2016-07-13 13:35:00,99.99,100.01,99.96,99.98,57341.0,93.4615,93.4802,93.4335,93.4522,57341.0
2016-07-13 13:40:00,99.98,100.01,99.96,100.01,59232.0,93.4522,93.4802,93.4335,93.4802,59232.0
2016-07-13 13:45:00,100.0,100.09,99.99,100.09,24600.0,93.4709,93.555,93.4615,93.555,24600.0
2016-07-13 13:50:00,100.09,100.09,99.96,99.99,32319.0,93.555,93.555,93.4335,93.4615,32319.0
2016-07-13 13:55:00,99.98,100.01,99.98,100.0,34282.0,93.4522,93.4802,93.4522,93.4709,34282.0
2016-07-13 14:00:00,100.0,100.0,99.95,99.95,51608.0,93.4709,93.4709,93.4241,93.4241,51608.0
2016-07-13 14:05:00,99.95,100.03,99.95,100.02,49306.0,93.4241,93.4989,93.4241,93.4896,49306.0
2016-07-13 14:10:00,100.01,100.03,99.99,100.0,73986.0,93.4802,93.4989,93.4615,93.4709,73986.0
2016-07-13 14:15:00,100.0,100.0,99.91,99.95,67871.0,93.4709,93.4709,93.3868,93.4241,67871.0
2016-07-13 14:20:00,99.96,100.02,99.95,100.01,48444.0,93.4335,93.4896,93.4241,93.4802,48444.0
2016-07-13 14:25:00,100.02,100.05,99.99,100.04,43890.0,93.4896,93.5176,93.4615,93.5083,43890.0
2016-07-13 14:30:00,100.05,100.05,99.97,99.99,102011.0,93.5176,93.5176,93.4428,93.4615,102011.0
2016-07-13 14:35:00,99.99,100.01,99.97,99.98,71365.0,93.4615,93.4802,93.4428,93.4522,71365.0
2016-07-13 14:40:00,99.97,100.01,99.95,99.99,40547.0,93.4428,93.4802,93.4241,93.4615,40547.0
2016-07-13 14:45:00,99.99,100.0,99.94,99.99,45779.0,93.4615,93.4709,93.4148,93.4615,45779.0
2016-07-13 14:50:00,99.99,100.01,99.96,99.98,46872.0,93.4615,93.4802,93.4335,93.4522,46872.0
2016-07-13 14:55:00,99.98,100.01,99.96,100.0,63724.0,93.4522,93.4802,93.4335,93.4709,63724.0
2016-07-13 15:00:00,99.99,100.04,99.98,100.03,61847.0,93.4615,93.5083,93.4522,93.4989,61847.0
2016-07-13 15:05:00,100.04,100.06,99.99,100.01,74929.0,93.5083,93.527,93.4615,93.4802,74929.0
2016-07-13 15:10:00,100.02,100.03,99.92,99.92,54767.0,93.4896,93.4989,93.3961,93.3961,54767.0
2016-07-13 15:15:00,99.92,99.95,99.89,99.92,39272.0,93.3961,93.4241,93.3681,93.3961,39272.0
2016-07-13 15:20:00,99.93,99.98,99.91,99.97,40783.0,93.4054,93.4522,93.3868,93.4428,40783.0
2016-07-13 15:25:00,99.96,99.99,99.94,99.97,39913.0,93.4335,93.4615,93.4148,93.4428,39913.0
2016-07-13 15:30:00,99.96,100.0,99.96,100.0,57928.0,93.4335,93.4709,93.4335,93.4709,57928.0
2016-07-13 15:35:00,100.0,100.04,99.91,99.95,127395.0,93.4709,93.5083,93.3868,93.4241,127395.0
2016-07-13 15:40:00,99.95,100.03,99.94,100.0,107421.0,93.4241,93.4989,93.4148,93.4709,107421.0
2016-07-13 15:45:00,100.01,100.02,99.87,99.88,135869.0,93.4802,93.4896,93.3494,93.3587,135869.0
2016-07-13 15:50:00,99.89,99.93,99.85,99.85,133726.0,93.3681,93.4054,93.3307,93.3307,133726.0
2016-07-13 15:55:00,99.85,99.92,99.85,99.87,264241.0,93.3307,93.3961,93.3307,93.3494,264241.0
2016-07-14 09:30:00,100.42,100.8,100.42,100.57,321490.0,93.8635,94.2186,93.8635,94.0037,321490.0
2016-07-14 09:35:00,100.57,100.71,100.54,100.59,138248.0,94.0037,94.1345,93.9756,94.0224,138248.0
2016-07-14 09:40:00,100.59,100.66,100.47,100.56,135971.0,94.0224,94.0878,93.9102,93.9943,135971.0
2016-07-14 09:45:00,100.57,100.58,100.39,100.44,75432.0,94.0037,94.013,93.8354,93.8821,75432.0
2016-07-14 09:50:00,100.44,100.45,100.32,100.39,95828.0,93.8821,93.8915,93.77,93.8354,95828.0
2016-07-14 09:55:00,100.39,100.58,100.37,100.56,83494.0,93.8354,94.013,93.8167,93.9943,83494.0
2016-07-14 10:00:00,100.55,100.67,100.52,100.65,76150.0,93.985,94.0971,93.9569,94.0784,76150.0
2016-07-14 10:05:00,100.66,100.66,100.38,100.48,398389.0,94.0878,94.0878,93.8261,93.9195,398389.0
2016-07-14 10:10:00,100.5,100.56,100.44,100.55,212424.0,93.9382,93.9943,93.8821,93.985,212424.0
2016-07-14 10:15:00,100.56,100.67,100.43,100.51,79579.0,93.9943,94.0971,93.8728,93.9476,79579.0
2016-07-14 10:20:00,100.51,100.67,100.51,100.65,68523.0,93.9476,94.0971,93.9476,94.0784,68523.0
2016-07-14 10:25:00,100.67,100.67,100.53,100.59,49762.0,94.0971,94.0971,93.9663,94.0224,49762.0
2016-07-14 10:30:00,100.6,100.76,100.58,100.66,73666.0,94.0317,94.1813,94.013,94.0878,73666.0
2016-07-14 10:35:00,100.66,100.8,100.65,100.76,43184.0,94.0878,94.2186,94.0784,94.1813,43184.0
2016-07-14 10:40:00,100.75,100.77,100.59,100.61,54773.0,94.1719,94.1906,94.0224,94.0411,54773.0
2016-07-14 10:45:00,100.62,100.64,100.54,100.55,38658.0,94.0504,94.0691,93.9756,93.985,38658.0
2016-07-14 10:50:00,100.57,100.6,100.51,100.55,45767.0,94.0037,94.0317,93.9476,93.985,45767.0
2016-07-14 10:55:00,100.56,100.57,100.51,100.54,41756.0,93.9943,94.0037,93.9476,93.9756,41756.0
2016-07-14 11:00:00,100.54,100.62,100.44,100.46,144685.0,93.9756,94.0504,93.8821,93.9008,144685.0
2016-07-14 11:05:00,100.46,100.49,100.36,100.38,102016.0,93.9008,93.9289,93.8074,93.8261,102016.0
2016-07-14 11:10:00,100.39,100.44,100.34,100.34,90242.0,93.8354,93.8821,93.7887,93.7887,90242.0
2016-07-14 11:15:00,100.35,100.37,100.21,100.28,109337.0,93.798,93.8167,93.6672,93.7326,109337.0
2016-07-14 11:20:00,100.29,100.38,100.29,100.3,60249.0,93.7419,93.8261,93.7419,93.7513,60249.0
2016-07-14 11:25:00,100.29,100.29,100.19,100.26,80357.0,93.7419,93.7419,93.6485,93.7139,80357.0
2016-07-14 11:30:00,100.26,100.28,100.14,100.17,75781.0,93.7139,93.7326,93.6017,93.6298,75781.0
2016-07-14 11:35:00,100.17,100.23,100.14,100.15,60280.0,93.6298,93.6859,93.6017,93.6111,60280.0
2016-07-14 11:40:00,100.15,100.18,100.09,100.09,125678.0,93.6111,93.6391,93.555,93.555,125678.0
2016-07-14 11:45:00,100.09,100.18,100.06,100.15,71520.0,93.555,93.6391,93.527,93.6111,71520.0
2016-07-14 11:50:00,100.16,100.18,100.13,100.14,55609.0,93.6204,93.6391,93.5924,93.6017,55609.0
2016-07-14 11:55:00,100.14,100.15,100.08,100.08,48979.0,93.6017,93.6111,93.5457,93.5457,48979.0
2016-07-14 12:00:00,100.09,100.11,100.06,100.07,77541.0,93.555,93.5737,93.527,93.5363,77541.0
2016-07-14 12:05:00,100.06,100.08,100.01,100.02,59246.0,93.527,93.5457,93.4802,93.4896,59246.0
2016-07-14 12:10:00,100.02,100.04,100.0,100.02,59141.0,93.4896,93.5083,93.4709,93.4896,59141.0
2016-07-14 12:15:00,100.02,100.03,99.94,99.95,56346.0,93.4896,93.4989,93.4148,93.4241,56346.0
2016-07-14 12:20:00,99.96,99.99,99.93,99.97,49138.0,93.4335,93.4615,93.4054,93.4428,49138.0
2016-07-14 12:25:00,99.96,99.97,99.86,99.87,64227.0,93.4335,93.4428,93.34,93.3494,64227.0
2016-07-14 12:30:00,99.86,99.87,99.82,99.84,97082.0,93.34,93.3494,93.3026,93.3213,97082.0
2016-07-14 12:35:00,99.84,99.86,99.83,99.84,72494.0,93.3213,93.34,93.312,93.3213,72494.0
2016-07-14 12:40:00,99.85,99.86,99.83,99.85,52601.0,93.3307,93.34,93.312,93.3307,52601.0
2016-07-14 12:45:00,99.85,99.87,99.83,99.85,56369.0,93.3307,93.3494,93.312,93.3307,56369.0
2016-07-14 12:50:00,99.86,99.87,99.83,99.84,78299.0,93.34,93.3494,93.312,93.3213,78299.0
2016-07-14 12:55:00,99.84,99.84,99.78,99.84,93223.0,93.3213,93.3213,93.2652,93.3213,93223.0
2016-07-14 13:00:00,99.84,99.88,99.81,99.82,70180.0,93.3213,93.3587,93.2933,93.3026,70180.0
2016-07-14 13:05:00,99.81,99.88,99.78,99.87,47408.0,93.2933,93.3587,93.2652,93.3494,47408.0
2016-07-14 13:10:00,99.86,99.88,99.79,99.8,45762.0,93.34,93.3587,93.2746,93.2839,45762.0
2016-07-14 13:15:00,99.8,99.81,99.73,99.76,34868.0,93.2839,93.2933,93.2185,93.2465,34868.0
2016-07-14 13:20:00,99.76,99.78,99.68,99.7,58331.0,93.2465,93.2652,93.1718,93.1905,58331.0
2016-07-14 13:25:00,99.7,99.74,99.68,99.68,55370.0,93.1905,93.2279,93.1718,93.1718,55370.0
2016-07-14 13:30:00,99.68,99.81,99.68,99.8,34928.0,93.1718,93.2933,93.1718,93.2839,34928.0
2016-07-14 13:35:00,99.8,99.85,99.8,99.8,51456.0,93.2839,93.3307,93.2839,93.2839,51456.0
2016-07-14 13:40:00,99.81,99.84,99.78,99.83,48490.0,93.2933,93.3213,93.2652,93.312,48490.0
2016-07-14 13:45:00,99.84,99.9,99.83,99.9,41269.0,93.3213,93.3774,93.312,93.3774,41269.0
2016-07-14 13:50:00,99.9,99.9,99.78,99.79,53491.0,93.3774,93.3774,93.2652,93.2746,53491.0
2016-07-14 13:55:00,99.79,99.82,99.77,99.8,33993.0,93.2746,93.3026,93.2559,93.2839,33993.0
2016-07-14 14:00:00,99.8,99.86,99.79,99.83,62094.0,93.2839,93.34,93.2746,93.312,62094.0
2016-07-14 14:05:00,99.83,99.84,99.78,99.83,58318.0,93.312,93.3213,93.2652,93.312,58318.0
2016-07-14 14:10:00,99.84,99.88,99.8,99.82,81856.0,93.3213,93.3587,93.2839,93.3026,81856.0
2016-07-14 14:15:00,99.83,99.92,99.82,99.92,72863.0,93.312,93.3961,93.3026,93.3961,72863.0
2016-07-14 14:20:00,99.92,99.97,99.91,99.97,43371.0,93.3961,93.4428,93.3868,93.4428,43371.0
2016-07-14 14:25:00,99.96,99.98,99.92,99.96,31245.0,93.4335,93.4522,93.3961,93.4335,31245.0
2016-07-14 14:30:00,99.96,99.96,99.9,99.9,43175.0,93.4335,93.4335,93.3774,93.3774,43175.0
2016-07-14 14:35:00,99.91,99.97,99.9,99.96,49138.0,93.3868,93.4428,93.3774,93.4335,49138.0
2016-07-14 14:40:00,99.96,100.0,99.95,99.98,36158.0,93.4335,93.4709,93.4241,93.4522,36158.0
2016-07-14 14:45:00,99.98,99.99,99.93,99.95,32854.0,93.4522,93.4615,93.4054,93.4241,32854.0
2016-07-14 14:50:00,99.95,99.97,99.93,99.94,42184.0,93.4241,93.4428,93.4054,93.4148,42184.0
2016-07-14 14:55:00,99.94,99.97,99.92,99.95,52279.0,93.4148,93.4428,93.3961,93.4241,52279.0
2016-07-14 15:00:00,99.95,99.96,99.91,99.92,64261.0,93.4241,93.4335,93.3868,93.3961,64261.0
2016-07-14 15:05:00,99.93,100.05,99.92,100.03,86285.0,93.4054,93.5176,93.3961,93.4989,86285.0
2016-07-14 15:10:00,100.03,100.08,99.99,100.07,70664.0,93.4989,93.5457,93.4615,93.5363,70664.0
2016-07-14 15:15:00,100.07,100.07,100.02,100.04,46764.0,93.5363,93.5363,93.4896,93.5083,46764.0
2016-07-14 15:20:00,100.04,100.04,100.0,100.02,61899.0,93.5083,93.5083,93.4709,93.4896,61899.0
2016-07-14 15:25:00,100.02,100.07,100.01,100.05,76139.0,93.4896,93.5363,93.4802,93.5176,76139.0
2016-07-14 15:30:00,100.05,100.09,100.02,100.05,70906.0,93.5176,93.555,93.4896,93.5176,70906.0
2016-07-14 15:35:00,100.04,100.06,100.0,100.01,84490.0,93.5083,93.527,93.4709,93.4802,84490.0
2016-07-14 15:40:00,100.01,100.02,99.93,99.95,96761.0,93.4802,93.4896,93.4054,93.4241,96761.0
2016-07-14 15:45:00,99.94,100.01,99.92,100.0,118812.0,93.4148,93.4802,93.3961,93.4709,118812.0
2016-07-14 15:50:00,100.0,100.01,99.98,100.01,119788.0,93.4709,93.4802,93.4522,93.4802,119788.0
2016-07-14 15:55:00,100.0,100.01,99.93,99.93,275396.0,93.4709,93.4802,93.4054,93.4054,275396.0
2016-07-15 09:30:00,100.42,100.54,100.05,100.17,550926.0,93.8635,93.9756,93.5176,93.6298,550926.0
2016-07-15 09:35:00,100.17,100.19,99.9,99.97,80202.0,93.6298,93.6485,93.3774,93.4428,80202.0
2016-07-15 09:40:00,99.96,100.08,99.94,100.05,62491.0,93.4335,93.5457,93.4148,93.5176,62491.0
2016-07-15 09:45:00,100.07,100.11,99.91,99.94,97270.0,93.5363,93.5737,93.3868,93.4148,97270.0
2016-07-15 09:50:00,99.95,99.99,99.77,99.8,102786.0,93.4241,93.4615,93.2559,93.2839,102786.0
2016-07-15 09:55:00,99.8,100.02,99.76,100.02,67289.0,93.2839,93.4896,93.2465,93.4896,67289.0
2016-07-15 10:00:00,100.03,100.04,99.86,99.87,60174.0,93.4989,93.5083,93.34,93.3494,60174.0
2016-07-15 10:05:00,99.86,99.95,99.84,99.91,57463.0,93.34,93.4241,93.3213,93.3868,57463.0
2016-07-15 10:10:00,99.91,99.97,99.78,99.86,65368.0,93.3868,93.4428,93.2652,93.34,65368.0
2016-07-15 10:15:00,99.87,99.88,99.75,99.75,39265.0,93.3494,93.3587,93.2372,93.2372,39265.0
2016-07-15 10:20:00,99.76,99.83,99.76,99.79,34034.0,93.2465,93.312,93.2465,93.2746,34034.0
2016-07-15 10:25:00,99.8,99.84,99.79,99.8,37353.0,93.2839,93.3213,93.2746,93.2839,37353.0
2016-07-15 10:30:00,99.81,99.82,99.75,99.8,37686.0,93.2933,93.3026,93.2372,93.2839,37686.0
2016-07-15 10:35:00,99.8,99.82,99.78,99.79,34026.0,93.2839,93.3026,93.2652,93.2746,34026.0
2016-07-15 10:40:00,99.79,99.86,99.76,99.85,110572.0,93.2746,93.34,93.2465,93.3307,110572.0
2016-07-15 10:45:00,99.85,99.94,99.84,99.94,58157.0,93.3307,93.4148,93.3213,93.4148,58157.0
2016-07-15 10:50:00,99.94,99.97,99.93,99.97,39806.0,93.4148,93.4428,93.4054,93.4428,39806.0
2016-07-15 10:55:00,99.96,99.97,99.82,99.83,39141.0,93.4335,93.4428,93.3026,93.312,39141.0
2016-07-15 11:00:00,99.83,99.84,99.73,99.73,33279.0,93.312,93.3213,93.2185,93.2185,33279.0
2016-07-15 11:05:00,99.73,99.75,99.68,99.73,46267.0,93.2185,93.2372,93.1718,93.2185,46267.0
2016-07-15 11:10:00,99.73,99.74,99.69,99.7,51393.0,93.2185,93.2279,93.1811,93.1905,51393.0
2016-07-15 11:15:00,99.7,99.72,99.6,99.63,70429.0,93.1905,93.2092,93.097,93.125,70429.0
2016-07-15 11:20:00,99.63,99.68,99.61,99.63,69546.0,93.125,93.1718,93.1063,93.125,69546.0
2016-07-15 11:25:00,99.62,99.64,99.6,99.61,61212.0,93.1157,93.1344,93.097,93.1063,61212.0
2016-07-15 11:30:00,99.62,99.68,99.6,99.67,51565.0,93.1157,93.1718,93.097,93.1624,51565.0
2016-07-15 11:35:00,99.68,99.7,99.62,99.62,30401.0,93.1718,93.1905,93.1157,93.1157,30401.0
2016-07-15 11:40:00,99.62,99.66,99.6,99.61,36976.0,93.1157,93.1531,93.097,93.1063,36976.0
2016-07-15 11:45:00,99.62,99.62,99.55,99.58,30856.0,93.1157,93.1157,93.0503,93.0783,30856.0
2016-07-15 11:50:00,99.58,99.64,99.57,99.64,26835.0,93.0783,93.1344,93.069,93.1344,26835.0
2016-07-15 11:55:00,99.65,99.72,99.64,99.67,60330.0,93.1437,93.2092,93.1344,93.1624,60330.0
2016-07-15 12:00:00,99.67,99.69,99.63,99.69,35174.0,93.1624,93.1811,93.125,93.1811,35174.0
2016-07-15 12:05:00,99.7,99.73,99.7,99.72,35302.0,93.1905,93.2185,93.1905,93.2092,35302.0
2016-07-15 12:10:00,99.72,99.73,99.66,99.69,21356.0,93.2092,93.2185,93.1531,93.1811,21356.0
2016-07-15 12:15:00,99.7,99.73,99.67,99.7,24023.0,93.1905,93.2185,93.1624,93.1905,24023.0
2016-07-15 12:20:00,99.7,99.77,99.67,99.77,54180.0,93.1905,93.2559,93.1624,93.2559,54180.0
2016-07-15 12:25:00,99.76,99.78,99.75,99.76,31638.0,93.2465,93.2652,93.2372,93.2465,31638.0
2016-07-15 12:30:00,99.75,99.76,99.67,99.69,28438.0,93.2372,93.2465,93.1624,93.1811,28438.0
2016-07-15 12:35:00,99.69,99.69,99.59,99.59,39694.0,93.1811,93.1811,93.0876,93.0876,39694.0
2016-07-15 12:40:00,99.59,99.66,99.56,99.65,46595.0,93.0876,93.1531,93.0596,93.1437,46595.0
2016-07-15 12:45:00,99.66,99.67,99.61,99.64,24639.0,93.1531,93.1624,93.1063,93.1344,24639.0
2016-07-15 12:50:00,99.65,99.69,99.61,99.68,24344.0,93.1437,93.1811,93.1063,93.1718,24344.0
2016-07-15 12:55:00,99.67,99.7,99.66,99.68,22853.0,93.1624,93.1905,93.1531,93.1718,22853.0
2016-07-15 13:00:00,99.68,99.81,99.68,99.79,44356.0,93.1718,93.2933,93.1718,93.2746,44356.0
2016-07-15 13:05:00,99.8,99.81,99.77,99.77,22398.0,93.2839,93.2933,93.2559,93.2559,22398.0
2016-07-15 13:10:00,99.77,99.88,99.76,99.8,31792.0,93.2559,93.3587,93.2465,93.2839,31792.0
2016-07-15 13:15:00,99.8,99.84,99.78,99.83,38001.0,93.2839,93.3213,93.2652,93.312,38001.0
2016-07-15 13:20:00,99.83,99.86,99.8,99.84,25601.0,93.312,93.34,93.2839,93.3213,25601.0
2016-07-15 13:25:00,99.84,99.85,99.79,99.84,23063.0,93.3213,93.3307,93.2746,93.3213,23063.0
2016-07-15 13:30:00,99.84,99.84,99.76,99.78,28719.0,93.3213,93.3213,93.2465,93.2652,28719.0
2016-07-15 13:35:00,99.78,99.79,99.68,99.75,28162.0,93.2652,93.2746,93.1718,93.2372,28162.0
2016-07-15 13:40:00,99.75,99.83,99.73,99.81,23453.0,93.2372,93.312,93.2185,93.2933,23453.0
2016-07-15 13:45:00,99.82,99.82,99.73,99.74,29465.0,93.3026,93.3026,93.2185,93.2279,29465.0
2016-07-15 13:50:00,99.74,99.75,99.68,99.73,29587.0,93.2279,93.2372,93.1718,93.2185,29587.0
2016-07-15 13:55:00,99.72,99.73,99.67,99.7,25704.0,93.2092,93.2185,93.1624,93.1905,25704.0
2016-07-15 14:00:00,99.71,99.78,99.69,99.75,31675.0,93.1998,93.2652,93.1811,93.2372,31675.0
2016-07-15 14:05:00,99.74,99.76,99.68,99.7,24234.0,93.2279,93.2465,93.1718,93.1905,24234.0
2016-07-15 14:10:00,99.7,99.72,99.68,99.69,32842.0,93.1905,93.2092,93.1718,93.1811,32842.0
2016-07-15 14:15:00,99.69,99.7,99.63,99.64,60814.0,93.1811,93.1905,93.125,93.1344,60814.0
2016-07-15 14:20:00,99.64,99.65,99.56,99.6,27373.0,93.1344,93.1437,93.0596,93.097,27373.0
2016-07-15 14:25:00,99.59,99.61,99.54,99.61,56177.0,93.0876,93.1063,93.0409,93.1063,56177.0
2016-07-15 14:30:00,99.62,99.63,99.58,99.58,57012.0,93.1157,93.125,93.0783,93.0783,57012.0
2016-07-15 14:35:00,99.58,99.63,99.56,99.59,72738.0,93.0783,93.125,93.0596,93.0876,72738.0
2016-07-15 14:40:00,99.59,99.7,99.59,99.68,61404.0,93.0876,93.1905,93.0876,93.1718,61404.0
2016-07-15 14:45:00,99.67,99.75,99.67,99.73,29980.0,93.1624,93.2372,93.1624,93.2185,29980.0
2016-07-15 14:50:00,99.72,99.76,99.66,99.76,64736.0,93.2092,93.2465,93.1531,93.2465,64736.0
2016-07-15 14:55:00,99.76,99.79,99.73,99.75,47598.0,93.2465,93.2746,93.2185,93.2372,47598.0
2016-07-15 15:00:00,99.76,99.8,99.76,99.77,38998.0,93.2465,93.2839,93.2465,93.2559,38998.0
2016-07-15 15:05:00,99.76,99.8,99.75,99.75,96184.0,93.2465,93.2839,93.2372,93.2372,96184.0
2016-07-15 15:10:00,99.76,99.78,99.74,99.75,62063.0,93.2465,93.2652,93.2279,93.2372,62063.0
2016-07-15 15:15:00,99.76,99.82,99.75,99.79,34958.0,93.2465,93.3026,93.2372,93.2746,34958.0
2016-07-15 15:20:00,99.79,99.89,99.79,99.86,43437.0,93.2746,93.3681,93.2746,93.34,43437.0
2016-07-15 15:25:00,99.87,99.92,99.85,99.92,32646.0,93.3494,93.3961,93.3307,93.3961,32646.0
2016-07-15 15:30:00,99.91,100.0,99.91,99.95,88399.0,93.3868,93.4709,93.3868,93.4241,88399.0
2016-07-15 15:35:00,99.96,99.97,99.91,99.94,74011.0,93.4335,93.4428,93.3868,93.4148,74011.0
2016-07-15 15:40:00,99.94,99.94,99.87,99.88,79750.0,93.4148,93.4148,93.3494,93.3587,79750.0
2016-07-15 15:45:00,99.88,99.91,99.86,99.87,95372.0,93.3587,93.3868,93.34,93.3494,95372.0
2016-07-15 15:50:00,99.86,99.87,99.82,99.82,142147.0,93.34,93.3494,93.3026,93.3026,142147.0
2016-07-15 15:55:00,99.83,99.84,99.77,99.79,382547.0,93.312,93.3213,93.2559,93.2746,382547.0
2016-07-18 09:30:00,99.9,100.08,99.87,100.06,170164.0,93.3774,93.5457,93.3494,93.527,170164.0
2016-07-18 09:35:00,100.09,100.22,100.06,100.12,85890.0,93.555,93.6765,93.527,93.583,85890.0
2016-07-18 09:40:00,100.12,100.22,99.97,100.2,128173.0,93.583,93.6765,93.4428,93.6578,128173.0
2016-07-18 09:45:00,100.2,100.29,100.1,100.22,117386.0,93.6578,93.7419,93.5643,93.6765,117386.0
2016-07-18 09:50:00,100.23,100.23,100.06,100.08,72382.0,93.6859,93.6859,93.527,93.5457,72382.0
2016-07-18 09:55:00,100.08,100.17,100.07,100.16,56582.0,93.5457,93.6298,93.5363,93.6204,56582.0
2016-07-18 10:00:00,100.17,100.22,100.12,100.13,67095.0,93.6298,93.6765,93.583,93.5924,67095.0
2016-07-18 10:05:00,100.14,100.21,100.12,100.15,47710.0,93.6017,93.6672,93.583,93.6111,47710.0
2016-07-18 10:10:00,100.15,100.24,100.15,100.18,49033.0,93.6111,93.6952,93.6111,93.6391,49033.0
2016-07-18 10:15:00,100.18,100.29,100.17,100.29,43286.0,93.6391,93.7419,93.6298,93.7419,43286.0
2016-07-18 10:20:00,100.29,100.33,100.25,100.25,50346.0,93.7419,93.7793,93.7046,93.7046,50346.0
2016-07-18 10:25:00,100.26,100.31,100.25,100.28,32589.0,93.7139,93.7606,93.7046,93.7326,32589.0
2016-07-18 10:30:00,100.29,100.36,100.29,100.33,58889.0,93.7419,93.8074,93.7419,93.7793,58889.0
2016-07-18 10:35:00,100.34,100.5,100.32,100.5,87266.0,93.7887,93.9382,93.77,93.9382,87266.0
2016-07-18 10:40:00,100.49,100.56,100.48,100.53,75649.0,93.9289,93.9943,93.9195,93.9663,75649.0
2016-07-18 10:45:00,100.53,100.56,100.43,100.45,40205.0,93.9663,93.9943,93.8728,93.8915,40205.0
2016-07-18 10:50:00,100.45,100.53,100.45,100.53,42334.0,93.8915,93.9663,93.8915,93.9663,42334.0
2016-07-18 10:55:00,100.53,100.59,100.53,100.58,46669.0,93.9663,94.0224,93.9663,94.013,46669.0
2016-07-18 11:00:00,100.59,100.62,100.56,100.62,48671.0,94.0224,94.0504,93.9943,94.0504,48671.0
2016-07-18 11:05:00,100.62,100.65,100.6,100.6,37589.0,94.0504,94.0784,94.0317,94.0317,37589.0
2016-07-18 11:10:00,100.61,100.64,100.58,100.58,53932.0,94.0411,94.0691,94.013,94.013,53932.0
2016-07-18 11:15:00,100.58,100.68,100.57,100.68,41729.0,94.013,94.1065,94.0037,94.1065,41729.0
2016-07-18 11:20:00,100.68,100.71,100.66,100.7,42118.0,94.1065,94.1345,94.0878,94.1252,42118.0
2016-07-18 11:25:00,100.7,100.7,100.58,100.59,53266.0,94.1252,94.1252,94.013,94.0224,53266.0
2016-07-18 11:30:00,100.59,100.6,100.44,100.45,41140.0,94.0224,94.0317,93.8821,93.8915,41140.0
2016-07-18 11:35:00,100.44,100.54,100.44,100.53,26601.0,93.8821,93.9756,93.8821,93.9663,26601.0
2016-07-18 11:40:00,100.53,100.53,100.48,100.51,53961.0,93.9663,93.9663,93.9195,93.9476,53961.0
2016-07-18 11:45:00,100.5,100.53,100.49,100.53,34745.0,93.9382,93.9663,93.9289,93.9663,34745.0
2016-07-18 11:50:00,100.53,100.57,100.42,100.42,37471.0,93.9663,94.0037,93.8635,93.8635,37471.0
2016-07-18 11:55:00,100.42,100.44,100.39,100.42,76459.0,93.8635,93.8821,93.8354,93.8635,76459.0
2016-07-18 12:00:00,100.42,100.46,100.39,100.45,56757.0,93.8635,93.9008,93.8354,93.8915,56757.0
2016-07-18 12:05:00,100.45,100.47,100.42,100.45,29723.0,93.8915,93.9102,93.8635,93.8915,29723.0
2016-07-18 12:10:00,100.45,100.46,100.39,100.42,45190.0,93.8915,93.9008,93.8354,93.8635,45190.0
2016-07-18 12:15:00,100.42,100.43,100.33,100.33,40408.0,93.8635,93.8728,93.7793,93.7793,40408.0
2016-07-18 12:20:00,100.33,100.34,100.27,100.29,52362.0,93.7793,93.7887,93.7232,93.7419,52362.0
2016-07-18 12:25:00,100.29,100.31,100.28,100.3,19620.0,93.7419,93.7606,93.7326,93.7513,19620.0
2016-07-18 12:30:00,100.29,100.3,100.23,100.26,32608.0,93.7419,93.7513,93.6859,93.7139,32608.0
2016-07-18 12:35:00,100.27,100.28,100.22,100.25,29154.0,93.7232,93.7326,93.6765,93.7046,29154.0
2016-07-18 12:40:00,100.26,100.29,100.23,100.29,25865.0,93.7139,93.7419,93.6859,93.7419,25865.0
2016-07-18 12:45:00,100.29,100.31,100.28,100.3,45079.0,93.7419,93.7606,93.7326,93.7513,45079.0
2016-07-18 12:50:00,100.3,100.3,100.27,100.3,34495.0,93.7513,93.7513,93.7232,93.7513,34495.0
2016-07-18 12:55:00,100.29,100.32,100.26,100.3,36954.0,93.7419,93.77,93.7139,93.7513,36954.0
2016-07-18 13:00:00,100.3,100.36,100.29,100.36,30764.0,93.7513,93.8074,93.7419,93.8074,30764.0
2016-07-18 13:05:00,100.36,100.37,100.32,100.35,31264.0,93.8074,93.8167,93.77,93.798,31264.0
2016-07-18 13:10:00,100.36,100.38,100.23,100.23,39697.0,93.8074,93.8261,93.6859,93.6859,39697.0
2016-07-18 13:15:00,100.23,100.24,100.18,100.2,35733.0,93.6859,93.6952,93.6391,93.6578,35733.0
2016-07-18 13:20:00,100.19,100.2,100.17,100.19,44446.0,93.6485,93.6578,93.6298,93.6485,44446.0
2016-07-18 13:25:00,100.19,100.2,100.16,100.16,37394.0,93.6485,93.6578,93.6204,93.6204,37394.0
2016-07-18 13:30:00,100.16,100.2,100.15,100.2,49339.0,93.6204,93.6578,93.6111,93.6578,49339.0
2016-07-18 13:35:00,100.2,100.23,100.19,100.21,58969.0,93.6578,93.6859,93.6485,93.6672,58969.0
2016-07-18 13:40:00,100.21,100.25,100.19,100.24,42822.0,93.6672,93.7046,93.6485,93.6952,42822.0
2016-07-18 13:45:00,100.25,100.26,100.2,100.21,40267.0,93.7046,93.7139,93.6578,93.6672,40267.0
2016-07-18 13:50:00,100.21,100.25,100.2,100.22,31124.0,93.6672,93.7046,93.6578,93.6765,31124.0
2016-07-18 13:55:00,100.23,100.23,100.2,100.2,44570.0,93.6859,93.6859,93.6578,93.6578,44570.0
2016-07-18 14:00:00,100.21,100.25,100.2,100.23,36716.0,93.6672,93.7046,93.6578,93.6859,36716.0
2016-07-18 14:05:00,100.23,100.29,100.22,100.29,24531.0,93.6859,93.7419,93.6765,93.7419,24531.0
2016-07-18 14:10:00,100.3,100.32,100.27,100.28,53699.0,93.7513,93.77,93.7232,93.7326,53699.0
2016-07-18 14:15:00,100.28,100.28,100.2,100.2,37474.0,93.7326,93.7326,93.6578,93.6578,37474.0
2016-07-18 14:20:00,100.2,100.23,100.17,100.23,39389.0,93.6578,93.6859,93.6298,93.6859,39389.0
2016-07-18 14:25:00,100.22,100.24,100.21,100.24,25634.0,93.6765,93.6952,93.6672,93.6952,25634.0
2016-07-18 14:30:00,100.24,100.25,100.21,100.24,19945.0,93.6952,93.7046,93.6672,93.6952,19945.0
2016-07-18 14:35:00,100.24,100.26,100.21,100.22,42407.0,93.6952,93.7139,93.6672,93.6765,42407.0
2016-07-18 14:40:00,100.21,100.22,100.17,100.17,72784.0,93.6672,93.6765,93.6298,93.6298,72784.0
2016-07-18 14:45:00,100.18,100.21,100.17,100.19,32824.0,93.6391,93.6672,93.6298,93.6485,32824.0
2016-07-18 14:50:00,100.2,100.24,100.19,100.2,41490.0,93.6578,93.6952,93.6485,93.6578,41490.0
2016-07-18 14:55:00,100.2,100.25,100.2,100.24,36737.0,93.6578,93.7046,93.6578,93.6952,36737.0
2016-07-18 15:00:00,100.25,100.26,100.15,100.19,57155.0,93.7046,93.7139,93.6111,93.6485,57155.0
2016-07-18 15:05:00,100.19,100.2,100.16,100.19,39290.0,93.6485,93.6578,93.6204,93.6485,39290.0
2016-07-18 15:10:00,100.2,100.22,100.19,100.22,56022.0,93.6578,93.6765,93.6485,93.6765,56022.0
2016-07-18 15:15:00,100.22,100.27,100.21,100.23,93856.0,93.6765,93.7232,93.6672,93.6859,93856.0
2016-07-18 15:20:00,100.24,100.24,100.2,100.2,32189.0,93.6952,93.6952,93.6578,93.6578,32189.0
2016-07-18 15:25:00,100.2,100.22,100.16,100.18,55976.0,93.6578,93.6765,93.6204,93.6391,55976.0
2016-07-18 15:30:00,100.17,100.22,100.15,100.2,75788.0,93.6298,93.6765,93.6111,93.6578,75788.0
2016-07-18 15:35:00,100.2,100.22,100.19,100.2,51909.0,93.6578,93.6765,93.6485,93.6578,51909.0
2016-07-18 15:40:00,100.21,100.22,100.2,100.22,47007.0,93.6672,93.6765,93.6578,93.6765,47007.0
2016-07-18 15:45:00,100.22,100.23,100.2,100.2,68319.0,93.6765,93.6859,93.6578,93.6578,68319.0
2016-07-18 15:50:00,100.2,100.21,100.14,100.16,75175.0,93.6578,93.6672,93.6017,93.6204,75175.0
2016-07-18 15:55:00,100.16,100.17,100.09,100.1,163085.0,93.6204,93.6298,93.555,93.5643,163085.0
2016-07-19 09:30:00,99.81,99.92,99.45,99.69,176670.0,93.2933,93.3961,92.9568,93.1811,176670.0
2016-07-19 09:35:00,99.75,99.99,99.69,99.86,89848.0,93.2372,93.4615,93.1811,93.34,89848.0
2016-07-19 09:40:00,99.9,99.9,99.56,99.61,155214.0,93.3774,93.3774,93.0596,93.1063,155214.0
2016-07-19 09:45:00,99.58,99.63,99.47,99.59,84120.0,93.0783,93.125,92.9755,93.0876,84120.0
2016-07-19 09:50:00,99.58,99.63,99.46,99.51,104144.0,93.0783,93.125,92.9661,93.0129,104144.0
2016-07-19 09:55:00,99.5,99.53,99.42,99.49,91220.0,93.0035,93.0316,92.9287,92.9942,91220.0
2016-07-19 10:00:00,99.5,99.53,99.44,99.53,100501.0,93.0035,93.0316,92.9474,93.0316,100501.0
2016-07-19 10:05:00,99.53,99.54,99.46,99.46,209994.0,93.0316,93.0409,92.9661,92.9661,209994.0
2016-07-19 10:10:00,99.46,99.54,99.44,99.49,81885.0,92.9661,93.0409,92.9474,92.9942,81885.0
2016-07-19 10:15:00,99.48,99.5,99.45,99.45,49328.0,92.9848,93.0035,92.9568,92.9568,49328.0
2016-07-19 10:20:00,99.45,99.46,99.36,99.46,73204.0,92.9568,92.9661,92.8727,92.9661,73204.0
2016-07-19 10:25:00,99.47,99.54,99.45,99.51,63102.0,92.9755,93.0409,92.9568,93.0129,63102.0
2016-07-19 10:30:00,99.52,99.54,99.45,99.49,76357.0,93.0222,93.0409,92.9568,92.9942,76357.0
2016-07-19 10:35:00,99.49,99.49,99.42,99.45,45188.0,92.9942,92.9942,92.9287,92.9568,45188.0
2016-07-19 10:40:00,99.45,99.53,99.44,99.51,52046.0,92.9568,93.0316,92.9474,93.0129,52046.0
2016-07-19 10:45:00,99.51,99.51,99.43,99.5,47652.0,93.0129,93.0129,92.9381,93.0035,47652.0
2016-07-19 10:50:00,99.5,99.51,99.45,99.47,71194.0,93.0035,93.0129,92.9568,92.9755,71194.0
2016-07-19 10:55:00,99.48,99.51,99.47,99.5,30853.0,92.9848,93.0129,92.9755,93.0035,30853.0
2016-07-19 11:00:00,99.49,99.58,99.49,99.58,105995.0,92.9942,93.0783,92.9942,93.0783,105995.0
2016-07-19 11:05:00,99.58,99.64,99.57,99.63,126962.0,93.0783,93.1344,93.069,93.125,126962.0
2016-07-19 11:10:00,99.63,99.63,99.54,99.58,106016.0,93.125,93.125,93.0409,93.0783,106016.0
2016-07-19 11:15:00,99.58,99.67,99.58,99.67,147057.0,93.0783,93.1624,93.0783,93.1624,147057.0
2016-07-19 11:20:00,99.67,99.73,99.66,99.72,102826.0,93.1624,93.2185,93.1531,93.2092,102826.0
2016-07-19 11:25:00,99.71,99.86,99.7,99.86,79353.0,93.1998,93.34,93.1905,93.34,79353.0
2016-07-19 11:30:00,99.86,99.86,99.8,99.82,44800.0,93.34,93.34,93.2839,93.3026,44800.0
2016-07-19 11:35:00,99.82,99.85,99.78,99.79,60184.0,93.3026,93.3307,93.2652,93.2746,60184.0
2016-07-19 11:40:00,99.8,99.81,99.7,99.74,103442.0,93.2839,93.2933,93.1905,93.2279,103442.0
2016-07-19 11:45:00,99.74,99.74,99.55,99.58,74328.0,93.2279,93.2279,93.0503,93.0783,74328.0
2016-07-19 11:50:00,99.58,99.63,99.53,99.63,62067.0,93.0783,93.125,93.0316,93.125,62067.0
2016-07-19 11:55:00,99.62,99.66,99.59,99.63,54090.0,93.1157,93.1531,93.0876,93.125,54090.0
2016-07-19 12:00:00,99.64,99.68,99.59,99.68,34594.0,93.1344,93.1718,93.0876,93.1718,34594.0
2016-07-19 12:05:00,99.67,99.74,99.67,99.74,31919.0,93.1624,93.2279,93.1624,93.2279,31919.0
2016-07-19 12:10:00,99.74,99.75,99.73,99.74,47874.0,93.2279,93.2372,93.2185,93.2279,47874.0
2016-07-19 12:15:00,99.74,99.78,99.71,99.77,24866.0,93.2279,93.2652,93.1998,93.2559,24866.0
2016-07-19 12:20:00,99.77,99.78,99.62,99.73,58493.0,93.2559,93.2652,93.1157,93.2185,58493.0
2016-07-19 12:25:00,99.73,99.75,99.69,99.71,34119.0,93.2185,93.2372,93.1811,93.1998,34119.0
2016-07-19 12:30:00,99.71,99.74,99.67,99.7,48798.0,93.1998,93.2279,93.1624,93.1905,48798.0
2016-07-19 12:35:00,99.7,99.71,99.66,99.7,28029.0,93.1905,93.1998,93.1531,93.1905,28029.0
2016-07-19 12:40:00,99.7,99.71,99.68,99.71,25319.0,93.1905,93.1998,93.1718,93.1998,25319.0
2016-07-19 12:45:00,99.71,99.75,99.71,99.74,32130.0,93.1998,93.2372,93.1998,93.2279,32130.0
2016-07-19 12:50:00,99.75,99.77,99.73,99.73,51550.0,93.2372,93.2559,93.2185,93.2185,51550.0
2016-07-19 12:55:00,99.73,99.77,99.71,99.76,19488.0,93.2185,93.2559,93.1998,93.2465,19488.0
2016-07-19 13:00:00,99.76,99.78,99.75,99.77,23267.0,93.2465,93.2652,93.2372,93.2559,23267.0
2016-07-19 13:05:00,99.77,99.8,99.69,99.7,40992.0,93.2559,93.2839,93.1811,93.1905,40992.0
2016-07-19 13:10:00,99.7,99.73,99.68,99.69,25726.0,93.1905,93.2185,93.1718,93.1811,25726.0
2016-07-19 13:15:00,99.68,99.69,99.6,99.61,42434.0,93.1718,93.1811,93.097,93.1063,42434.0
2016-07-19 13:20:00,99.61,99.62,99.59,99.61,26136.0,93.1063,93.1157,93.0876,93.1063,26136.0
2016-07-19 13:25:00,99.61,99.62,99.52,99.52,44172.0,93.1063,93.1157,93.0222,93.0222,44172.0
2016-07-19 13:30:00,99.53,99.65,99.53,99.64,29267.0,93.0316,93.1437,93.0316,93.1344,29267.0
2016-07-19 13:35:00,99.62,99.63,99.54,99.58,31283.0,93.1157,93.125,93.0409,93.0783,31283.0
2016-07-19 13:40:00,99.58,99.59,99.54,99.56,24862.0,93.0783,93.0876,93.0409,93.0596,24862.0
2016-07-19 13:45:00,99.57,99.61,99.55,99.57,30794.0,93.069,93.1063,93.0503,93.069,30794.0
2016-07-19 13:50:00,99.56,99.58,99.5,99.5,44949.0,93.0596,93.0783,93.0035,93.0035,44949.0
2016-07-19 13:55:00,99.5,99.51,99.47,99.49,66810.0,93.0035,93.0129,92.9755,92.9942,66810.0
2016-07-19 14:00:00,99.49,99.55,99.48,99.55,50482.0,92.9942,93.0503,92.9848,93.0503,50482.0
2016-07-19 14:05:00,99.54,99.58,99.51,99.52,47428.0,93.0409,93.0783,93.0129,93.0222,47428.0
2016-07-19 14:10:00,99.52,99.52,99.48,99.5,28839.0,93.0222,93.0222,92.9848,93.0035,28839.0
2016-07-19 14:15:00,99.5,99.52,99.48,99.48,45263.0,93.0035,93.0222,92.9848,92.9848,45263.0
2016-07-19 14:20:00,99.48,99.51,99.43,99.44,57941.0,92.9848,93.0129,92.9381,92.9474,57941.0
2016-07-19 14:25:00,99.43,99.45,99.4,99.41,41572.0,92.9381,92.9568,92.9101,92.9194,41572.0
2016-07-19 14:30:00,99.41,99.5,99.41,99.48,40939.0,92.9194,93.0035,92.9194,92.9848,40939.0
2016-07-19 14:35:00,99.48,99.48,99.41,99.47,41179.0,92.9848,92.9848,92.9194,92.9755,41179.0
2016-07-19 14:40:00,99.47,99.5,99.46,99.47,55912.0,92.9755,93.0035,92.9661,92.9755,55912.0
2016-07-19 14:45:00,99.47,99.5,99.43,99.45,32288.0,92.9755,93.0035,92.9381,92.9568,32288.0
2016-07-19 14:50:00,99.45,99.5,99.44,99.49,45887.0,92.9568,93.0035,92.9474,92.9942,45887.0
2016-07-19 14:55:00,99.49,99.5,99.46,99.47,76762.0,92.9942,93.0035,92.9661,92.9755,76762.0
2016-07-19 15:00:00,99.46,99.47,99.42,99.45,49531.0,92.9661,92.9755,92.9287,92.9568,49531.0
2016-07-19 15:05:00,99.45,99.48,99.43,99.44,40927.0,92.9568,92.9848,92.9381,92.9474,40927.0
2016-07-19 15:10:00,99.44,99.47,99.41,99.46,32224.0,92.9474,92.9755,92.9194,92.9661,32224.0
2016-07-19 15:15:00,99.46,99.5,99.44,99.49,38891.0,92.9661,93.0035,92.9474,92.9942,38891.0
2016-07-19 15:20:00,99.5,99.5,99.48,99.49,53588.0,93.0035,93.0035,92.9848,92.9942,53588.0
2016-07-19 15:25:00,99.48,99.49,99.41,99.43,87980.0,92.9848,92.9942,92.9194,92.9381,87980.0
2016-07-19 15:30:00,99.43,99.47,99.38,99.47,84119.0,92.9381,92.9755,92.8914,92.9755,84119.0
2016-07-19 15:35:00,99.46,99.5,99.46,99.48,57724.0,92.9661,93.0035,92.9661,92.9848,57724.0
2016-07-19 15:40:00,99.48,99.5,99.45,99.48,82938.0,92.9848,93.0035,92.9568,92.9848,82938.0
2016-07-19 15:45:00,99.48,99.5,99.47,99.48,63729.0,92.9848,93.0035,92.9755,92.9848,63729.0
2016-07-19 15:50:00,99.49,99.5,99.42,99.43,114350.0,92.9942,93.0035,92.9287,92.9381,114350.0
2016-07-19 15:55:00,99.43,99.5,99.41,99.48,168960.0,92.9381,93.0035,92.9194,92.9848,168960.0
2016-07-20 09:30:00,98.65,98.69,97.78,97.97,819729.0,92.209,92.2464,91.3958,91.5734,819729.0
2016-07-20 09:35:00,98.0,98.1,97.14,97.22,481793.0,91.6015,91.6949,90.7976,90.8724,481793.0
2016-07-20 09:40:00,97.22,97.54,97.14,97.52,430869.0,90.8724,91.1715,90.7976,91.1528,430869.0
2016-07-20 09:45:00,97.52,97.66,97.4,97.44,331567.0,91.1528,91.2837,91.0406,91.078,331567.0
2016-07-20 09:50:00,97.44,97.66,97.39,97.63,266251.0,91.078,91.2837,91.0313,91.2556,266251.0
2016-07-20 09:55:00,97.64,97.92,97.56,97.83,283761.0,91.265,91.5267,91.1902,91.4426,283761.0
2016-07-20 10:00:00,97.84,97.9,97.61,97.82,184369.0,91.4519,91.508,91.2369,91.4332,184369.0
2016-07-20 10:05:00,97.83,97.88,97.54,97.55,114898.0,91.4426,91.4893,91.1715,91.1808,114898.0
2016-07-20 10:10:00,97.55,97.65,97.53,97.64,88034.0,91.1808,91.2743,91.1621,91.265,88034.0
2016-07-20 10:15:00,97.63,97.64,97.5,97.55,120023.0,91.2556,91.265,91.1341,91.1808,120023.0
2016-07-20 10:20:00,97.55,97.71,97.53,97.6,112104.0,91.1808,91.3304,91.1621,91.2276,112104.0
2016-07-20 10:25:00,97.6,97.65,97.56,97.57,110052.0,91.2276,91.2743,91.1902,91.1995,110052.0
2016-07-20 10:30:00,97.56,97.63,97.54,97.62,126058.0,91.1902,91.2556,91.1715,91.2463,126058.0
2016-07-20 10:35:00,97.63,97.69,97.56,97.64,82270.0,91.2556,91.3117,91.1902,91.265,82270.0
2016-07-20 10:40:00,97.65,97.69,97.62,97.69,265709.0,91.2743,91.3117,91.2463,91.3117,265709.0
2016-07-20 10:45:00,97.7,97.8,97.69,97.77,199995.0,91.321,91.4145,91.3117,91.3865,199995.0
2016-07-20 10:50:00,97.77,97.79,97.74,97.78,119900.0,91.3865,91.4052,91.3584,91.3958,119900.0
2016-07-20 10:55:00,97.77,97.89,97.76,97.87,189132.0,91.3865,91.4986,91.3771,91.4799,189132.0
2016-07-20 11:00:00,97.87,97.91,97.86,97.88,98309.0,91.4799,91.5173,91.4706,91.4893,98309.0
2016-07-20 11:05:00,97.88,97.99,97.88,97.95,165968.0,91.4893,91.5921,91.4893,91.5547,165968.0
2016-07-20 11:10:00,97.95,98.13,97.95,98.07,230395.0,91.5547,91.723,91.5547,91.6669,230395.0
2016-07-20 11:15:00,98.08,98.18,98.06,98.17,110882.0,91.6762,91.7697,91.6575,91.7604,110882.0
2016-07-20 11:20:00,98.18,98.23,98.11,98.11,135805.0,91.7697,91.8164,91.7043,91.7043,135805.0
2016-07-20 11:25:00,98.11,98.23,98.0,98.18,168165.0,91.7043,91.8164,91.6015,91.7697,168165.0
2016-07-20 11:30:00,98.18,98.25,98.16,98.21,110222.0,91.7697,91.8351,91.751,91.7977,110222.0
2016-07-20 11:35:00,98.2,98.2,98.07,98.12,99990.0,91.7884,91.7884,91.6669,91.7136,99990.0
2016-07-20 11:40:00,98.11,98.12,97.99,98.02,197644.0,91.7043,91.7136,91.5921,91.6202,197644.0
2016-07-20 11:45:00,98.03,98.17,98.0,98.16,77220.0,91.6295,91.7604,91.6015,91.751,77220.0
2016-07-20 11:50:00,98.16,98.17,98.08,98.13,91987.0,91.751,91.7604,91.6762,91.723,91987.0
2016-07-20 11:55:00,98.13,98.18,98.11,98.16,104959.0,91.723,91.7697,91.7043,91.751,104959.0
2016-07-20 12:00:00,98.16,98.25,98.14,98.25,58728.0,91.751,91.8351,91.7323,91.8351,58728.0
2016-07-20 12:05:00,98.25,98.25,98.21,98.21,82347.0,91.8351,91.8351,91.7977,91.7977,82347.0
2016-07-20 12:10:00,98.21,98.24,98.2,98.24,43960.0,91.7977,91.8258,91.7884,91.8258,43960.0
2016-07-20 12:15:00,98.24,98.25,98.19,98.22,65387.0,91.8258,91.8351,91.7791,91.8071,65387.0
2016-07-20 12:20:00,98.23,98.24,98.16,98.22,30803.0,91.8164,91.8258,91.751,91.8071,30803.0
2016-07-20 12:25:00,98.23,98.25,98.21,98.24,32569.0,91.8164,91.8351,91.7977,91.8258,32569.0
2016-07-20 12:30:00,98.23,98.23,98.17,98.18,29367.0,91.8164,91.8164,91.7604,91.7697,29367.0
2016-07-20 12:35:00,98.17,98.18,98.11,98.12,31192.0,91.7604,91.7697,91.7043,91.7136,31192.0
2016-07-20 12:40:00,98.11,98.13,98.08,98.08,35256.0,91.7043,91.723,91.6762,91.6762,35256.0
2016-07-20 12:45:00,98.09,98.12,98.08,98.11,36975.0,91.6856,91.7136,91.6762,91.7043,36975.0
2016-07-20 12:50:00,98.11,98.12,98.05,98.06,42571.0,91.7043,91.7136,91.6482,91.6575,42571.0
2016-07-20 12:55:00,98.07,98.1,98.05,98.09,41154.0,91.6669,91.6949,91.6482,91.6856,41154.0
2016-07-20 13:00:00,98.09,98.11,98.08,98.1,48535.0,91.6856,91.7043,91.6762,91.6949,48535.0
2016-07-20 13:05:00,98.1,98.13,98.08,98.13,52408.0,91.6949,91.723,91.6762,91.723,52408.0
2016-07-20 13:10:00,98.13,98.19,98.13,98.18,42059.0,91.723,91.7791,91.723,91.7697,42059.0
2016-07-20 13:15:00,98.19,98.2,98.17,98.19,25140.0,91.7791,91.7884,91.7604,91.7791,25140.0
2016-07-20 13:20:00,98.2,98.25,98.19,98.23,32745.0,91.7884,91.8351,91.7791,91.8164,32745.0
2016-07-20 13:25:00,98.24,98.28,98.23,98.26,37913.0,91.8258,91.8632,91.8164,91.8445,37913.0
2016-07-20 13:30:00,98.27,98.33,98.25,98.32,50692.0,91.8538,91.9099,91.8351,91.9006,50692.0
2016-07-20 13:35:00,98.32,98.32,98.25,98.29,44594.0,91.9006,91.9006,91.8351,91.8725,44594.0
2016-07-20 13:40:00,98.3,98.33,98.29,98.3,57975.0,91.8819,91.9099,91.8725,91.8819,57975.0
2016-07-20 13:45:00,98.31,98.32,98.27,98.29,53163.0,91.8912,91.9006,91.8538,91.8725,53163.0
2016-07-20 13:50:00,98.3,98.34,98.27,98.33,70070.0,91.8819,91.9193,91.8538,91.9099,70070.0
2016-07-20 13:55:00,98.33,98.35,98.33,98.35,56554.0,91.9099,91.9286,91.9099,91.9286,56554.0
2016-07-20 14:00:00,98.34,98.39,98.26,98.39,116707.0,91.9193,91.966,91.8445,91.966,116707.0
2016-07-20 14:05:00,98.39,98.45,98.32,98.35,171668.0,91.966,92.0221,91.9006,91.9286,171668.0
2016-07-20 14:10:00,98.36,98.45,98.35,98.45,87260.0,91.938,92.0221,91.9286,92.0221,87260.0
2016-07-20 14:15:00,98.45,98.48,98.44,98.47,139628.0,92.0221,92.0501,92.0127,92.0408,139628.0
2016-07-20 14:20:00,98.48,98.52,98.46,98.47,68281.0,92.0501,92.0875,92.0314,92.0408,68281.0
2016-07-20 14:25:00,98.47,98.51,98.44,98.45,115453.0,92.0408,92.0782,92.0127,92.0221,115453.0
2016-07-20 14:30:00,98.45,98.48,98.39,98.4,87749.0,92.0221,92.0501,91.966,91.9753,87749.0
2016-07-20 14:35:00,98.39,98.46,98.38,98.4,90141.0,91.966,92.0314,91.9566,91.9753,90141.0
2016-07-20 14:40:00,98.4,98.41,98.37,98.4,41355.0,91.9753,91.9847,91.9473,91.9753,41355.0
2016-07-20 14:45:00,98.4,98.41,98.36,98.36,43194.0,91.9753,91.9847,91.938,91.938,43194.0
2016-07-20 14:50:00,98.37,98.41,98.36,98.38,50857.0,91.9473,91.9847,91.938,91.9566,50857.0
2016-07-20 14:55:00,98.38,98.42,98.35,98.37,58485.0,91.9566,91.994,91.9286,91.9473,58485.0
2016-07-20 15:00:00,98.36,98.36,98.3,98.31,31944.0,91.938,91.938,91.8819,91.8912,31944.0
2016-07-20 15:05:00,98.3,98.31,98.28,98.3,42698.0,91.8819,91.8912,91.8632,91.8819,42698.0
2016-07-20 15:10:00,98.3,98.31,98.26,98.28,55467.0,91.8819,91.8912,91.8445,91.8632,55467.0
2016-07-20 15:15:00,98.29,98.29,98.24,98.27,32339.0,91.8725,91.8725,91.8258,91.8538,32339.0
2016-07-20 15:20:00,98.26,98.31,98.26,98.28,32119.0,91.8445,91.8912,91.8445,91.8632,32119.0
2016-07-20 15:25:00,98.28,98.31,98.28,98.3,54335.0,91.8632,91.8912,91.8632,91.8819,54335.0
2016-07-20 15:30:00,98.3,98.31,98.25,98.27,66977.0,91.8819,91.8912,91.8351,91.8538,66977.0
2016-07-20 15:35:00,98.26,98.27,98.22,98.22,82767.0,91.8445,91.8538,91.8071,91.8071,82767.0
2016-07-20 15:40:00,98.22,98.23,98.17,98.19,108247.0,91.8071,91.8164,91.7604,91.7791,108247.0
2016-07-20 15:45:00,98.18,98.22,98.16,98.22,128715.0,91.7697,91.8071,91.751,91.8071,128715.0
2016-07-20 15:50:00,98.22,98.25,98.21,98.24,164569.0,91.8071,91.8351,91.7977,91.8258,164569.0
2016-07-20 15:55:00,98.25,98.28,98.21,98.23,490434.0,91.8351,91.8632,91.7977,91.8164,490434.0
2016-07-21 09:30:00,98.17,98.17,97.62,97.77,394114.0,91.7604,91.7604,91.2463,91.3865,394114.0
2016-07-21 09:35:00,97.77,97.95,97.76,97.91,140088.0,91.3865,91.5547,91.3771,91.5173,140088.0
2016-07-21 09:40:00,97.92,97.97,97.84,97.97,240074.0,91.5267,91.5734,91.4519,91.5734,240074.0
2016-07-21 09:45:00,97.98,98.36,97.95,98.35,100617.0,91.5828,91.938,91.5547,91.9286,100617.0
2016-07-21 09:50:00,98.34,98.5,98.29,98.5,53004.0,91.9193,92.0688,91.8725,92.0688,53004.0
2016-07-21 09:55:00,98.51,98.53,98.33,98.42,39827.0,92.0782,92.0969,91.9099,91.994,39827.0
2016-07-21 10:00:00,98.41,98.67,98.37,98.67,64868.0,91.9847,92.2277,91.9473,92.2277,64868.0
2016-07-21 10:05:00,98.67,98.73,98.61,98.72,91075.0,92.2277,92.2838,92.1716,92.2745,91075.0
2016-07-21 10:10:00,98.72,98.79,98.7,98.72,78031.0,92.2745,92.3399,92.2558,92.2745,78031.0
2016-07-21 10:15:00,98.73,98.83,98.65,98.72,43884.0,92.2838,92.3773,92.209,92.2745,43884.0
2016-07-21 10:20:00,98.73,98.79,98.71,98.74,24208.0,92.2838,92.3399,92.2651,92.2931,24208.0
2016-07-21 10:25:00,98.74,98.84,98.66,98.83,61837.0,92.2931,92.3866,92.2184,92.3773,61837.0
2016-07-21 10:30:00,98.83,98.94,98.81,98.92,84997.0,92.3773,92.4801,92.3586,92.4614,84997.0
2016-07-21 10:35:00,98.92,98.97,98.88,98.94,49265.0,92.4614,92.5081,92.424,92.4801,49265.0
2016-07-21 10:40:00,98.95,99.04,98.95,98.98,64250.0,92.4894,92.5736,92.4894,92.5175,64250.0
2016-07-21 10:45:00,98.98,99.03,98.95,99.02,44818.0,92.5175,92.5642,92.4894,92.5549,44818.0
2016-07-21 10:50:00,99.02,99.13,99.02,99.1,51619.0,92.5549,92.6577,92.5549,92.6296,51619.0
2016-07-21 10:55:00,99.1,99.1,98.88,98.89,76337.0,92.6296,92.6296,92.424,92.4334,76337.0
2016-07-21 11:00:00,98.89,98.89,98.75,98.88,73286.0,92.4334,92.4334,92.3025,92.424,73286.0
2016-07-21 11:05:00,98.88,98.93,98.86,98.9,52912.0,92.424,92.4707,92.4053,92.4427,52912.0
2016-07-21 11:10:00,98.91,98.93,98.88,98.92,27710.0,92.452,92.4707,92.424,92.4614,27710.0
2016-07-21 11:15:00,98.91,98.95,98.86,98.91,41870.0,92.452,92.4894,92.4053,92.452,41870.0
2016-07-21 11:20:00,98.91,98.94,98.86,98.94,36150.0,92.452,92.4801,92.4053,92.4801,36150.0
2016-07-21 11:25:00,98.94,98.95,98.86,98.94,44872.0,92.4801,92.4894,92.4053,92.4801,44872.0
2016-07-21 11:30:00,98.94,98.94,98.77,98.77,38153.0,92.4801,92.4801,92.3212,92.3212,38153.0
2016-07-21 11:35:00,98.77,98.8,98.75,98.77,58041.0,92.3212,92.3492,92.3025,92.3212,58041.0
2016-07-21 11:40:00,98.77,98.77,98.62,98.65,30620.0,92.3212,92.3212,92.181,92.209,30620.0
2016-07-21 11:45:00,98.64,98.7,98.63,98.67,72977.0,92.1997,92.2558,92.1903,92.2277,72977.0
2016-07-21 11:50:00,98.67,98.67,98.57,98.57,67692.0,92.2277,92.2277,92.1342,92.1342,67692.0
2016-07-21 11:55:00,98.56,98.57,98.49,98.51,75855.0,92.1249,92.1342,92.0595,92.0782,75855.0
2016-07-21 12:00:00,98.52,98.6,98.52,98.54,175732.0,92.0875,92.1623,92.0875,92.1062,175732.0
2016-07-21 12:05:00,98.55,98.58,98.51,98.52,42678.0,92.1155,92.1436,92.0782,92.0875,42678.0
2016-07-21 12:10:00,98.52,98.61,98.48,98.55,102686.0,92.0875,92.1716,92.0501,92.1155,102686.0
2016-07-21 12:15:00,98.55,98.56,98.45,98.48,73836.0,92.1155,92.1249,92.0221,92.0501,73836.0
2016-07-21 12:20:00,98.48,98.48,98.34,98.45,92589.0,92.0501,92.0501,91.9193,92.0221,92589.0
2016-07-21 12:25:00,98.45,98.52,98.44,98.49,34333.0,92.0221,92.0875,92.0127,92.0595,34333.0
2016-07-21 12:30:00,98.48,98.54,98.48,98.51,46592.0,92.0501,92.1062,92.0501,92.0782,46592.0
2016-07-21 12:35:00,98.5,98.52,98.49,98.51,55769.0,92.0688,92.0875,92.0595,92.0782,55769.0
2016-07-21 12:40:00,98.5,98.52,98.41,98.42,52506.0,92.0688,92.0875,91.9847,91.994,52506.0
2016-07-21 12:45:00,98.41,98.41,98.29,98.3,48565.0,91.9847,91.9847,91.8725,91.8819,48565.0
2016-07-21 12:50:00,98.29,98.29,98.2,98.22,49250.0,91.8725,91.8725,91.7884,91.8071,49250.0
2016-07-21 12:55:00,98.22,98.3,98.22,98.29,46864.0,91.8071,91.8819,91.8071,91.8725,46864.0
2016-07-21 13:00:00,98.29,98.31,98.24,98.26,62898.0,91.8725,91.8912,91.8258,91.8445,62898.0
2016-07-21 13:05:00,98.25,98.27,98.21,98.24,39770.0,91.8351,91.8538,91.7977,91.8258,39770.0
2016-07-21 13:10:00,98.24,98.24,98.18,98.19,57616.0,91.8258,91.8258,91.7697,91.7791,57616.0
2016-07-21 13:15:00,98.19,98.22,98.17,98.2,35508.0,91.7791,91.8071,91.7604,91.7884,35508.0
2016-07-21 13:20:00,98.21,98.26,98.19,98.25,36001.0,91.7977,91.8445,91.7791,91.8351,36001.0
2016-07-21 13:25:00,98.26,98.26,98.2,98.2,25587.0,91.8445,91.8445,91.7884,91.7884,25587.0
2016-07-21 13:30:00,98.2,98.21,98.11,98.13,63257.0,91.7884,91.7977,91.7043,91.723,63257.0
2016-07-21 13:35:00,98.13,98.13,98.08,98.1,53298.0,91.723,91.723,91.6762,91.6949,53298.0
2016-07-21 13:40:00,98.1,98.1,98.05,98.06,34445.0,91.6949,91.6949,91.6482,91.6575,34445.0
2016-07-21 13:45:00,98.05,98.08,97.99,98.0,50623.0,91.6482,91.6762,91.5921,91.6015,50623.0
2016-07-21 13:50:00,98.0,98.0,97.84,97.85,69568.0,91.6015,91.6015,91.4519,91.4613,69568.0
2016-07-21 13:55:00,97.84,97.92,97.81,97.92,53449.0,91.4519,91.5267,91.4239,91.5267,53449.0
2016-07-21 14:00:00,97.92,97.95,97.9,97.95,43012.0,91.5267,91.5547,91.508,91.5547,43012.0
2016-07-21 14:05:00,97.95,97.96,97.89,97.89,41133.0,91.5547,91.5641,91.4986,91.4986,41133.0
2016-07-21 14:10:00,97.9,97.9,97.83,97.85,48099.0,91.508,91.508,91.4426,91.4613,48099.0
2016-07-21 14:15:00,97.85,97.85,97.82,97.84,39941.0,91.4613,91.4613,91.4332,91.4519,39941.0
2016-07-21 14:20:00,97.84,97.9,97.83,97.87,48282.0,91.4519,91.508,91.4426,91.4799,48282.0
2016-07-21 14:25:00,97.87,97.93,97.86,97.88,36425.0,91.4799,91.536,91.4706,91.4893,36425.0
2016-07-21 14:30:00,97.89,97.93,97.85,97.9,43348.0,91.4986,91.536,91.4613,91.508,43348.0
2016-07-21 14:35:00,97.91,97.91,97.85,97.88,60830.0,91.5173,91.5173,91.4613,91.4893,60830.0
2016-07-21 14:40:00,97.88,97.89,97.79,97.81,45589.0,91.4893,91.4986,91.4052,91.4239,45589.0
2016-07-21 14:45:00,97.81,97.84,97.78,97.84,47375.0,91.4239,91.4519,91.3958,91.4519,47375.0
2016-07-21 14:50:00,97.84,97.87,97.82,97.84,84566.0,91.4519,91.4799,91.4332,91.4519,84566.0
2016-07-21 14:55:00,97.83,97.86,97.82,97.83,49228.0,91.4426,91.4706,91.4332,91.4426,49228.0
2016-07-21 15:00:00,97.82,97.82,97.77,97.79,54258.0,91.4332,91.4332,91.3865,91.4052,54258.0
2016-07-21 15:05:00,97.79,97.81,97.76,97.76,96054.0,91.4052,91.4239,91.3771,91.3771,96054.0
2016-07-21 15:10:00,97.76,97.81,97.75,97.8,48782.0,91.3771,91.4239,91.3678,91.4145,48782.0
2016-07-21 15:15:00,97.8,97.84,97.79,97.84,39844.0,91.4145,91.4519,91.4052,91.4519,39844.0
2016-07-21 15:20:00,97.84,97.89,97.82,97.89,47832.0,91.4519,91.4986,91.4332,91.4986,47832.0
2016-07-21 15:25:00,97.88,97.95,97.88,97.95,67887.0,91.4893,91.5547,91.4893,91.5547,67887.0
2016-07-21 15:30:00,97.95,98.08,97.94,98.08,66793.0,91.5547,91.6762,91.5454,91.6762,66793.0
2016-07-21 15:35:00,98.08,98.09,97.97,97.97,75777.0,91.6762,91.6856,91.5734,91.5734,75777.0
2016-07-21 15:40:00,97.98,98.02,97.95,97.96,76151.0,91.5828,91.6202,91.5547,91.5641,76151.0
2016-07-21 15:45:00,97.95,98.07,97.95,98.0,88852.0,91.5547,91.6669,91.5547,91.6015,88852.0
2016-07-21 15:50:00,98.01,98.03,97.97,97.99,105847.0,91.6108,91.6295,91.5734,91.5921,105847.0
2016-07-21 15:55:00,97.98,98.06,97.98,98.01,250868.0,91.5828,91.6575,91.5828,91.6108,250868.0
2016-07-22 09:30:00,98.39,98.42,97.95,98.15,108774.0,91.966,91.994,91.5547,91.7417,108774.0
2016-07-22 09:35:00,98.16,98.35,98.09,98.09,48523.0,91.751,91.9286,91.6856,91.6856,48523.0
2016-07-22 09:40:00,98.12,98.29,98.09,98.23,24534.0,91.7136,91.8725,91.6856,91.8164,24534.0
2016-07-22 09:45:00,98.22,98.25,97.98,98.0,72488.0,91.8071,91.8351,91.5828,91.6015,72488.0
2016-07-22 09:50:00,98.01,98.16,97.94,98.03,53341.0,91.6108,91.751,91.5454,91.6295,53341.0
2016-07-22 09:55:00,98.02,98.02,97.81,97.86,56461.0,91.6202,91.6202,91.4239,91.4706,56461.0
2016-07-22 10:00:00,97.87,97.98,97.81,97.96,105638.0,91.4799,91.5828,91.4239,91.5641,105638.0
2016-07-22 10:05:00,97.96,98.0,97.83,97.84,41384.0,91.5641,91.6015,91.4426,91.4519,41384.0
2016-07-22 10:10:00,97.84,97.85,97.72,97.75,53048.0,91.4519,91.4613,91.3397,91.3678,53048.0
2016-07-22 10:15:00,97.76,97.78,97.66,97.72,87309.0,91.3771,91.3958,91.2837,91.3397,87309.0
2016-07-22 10:20:00,97.71,97.74,97.68,97.7,72279.0,91.3304,91.3584,91.3024,91.321,72279.0
2016-07-22 10:25:00,97.71,97.76,97.66,97.66,62016.0,91.3304,91.3771,91.2837,91.2837,62016.0
2016-07-22 10:30:00,97.67,97.71,97.62,97.65,80711.0,91.293,91.3304,91.2463,91.2743,80711.0
2016-07-22 10:35:00,97.66,97.71,97.57,97.57,108145.0,91.2837,91.3304,91.1995,91.1995,108145.0
2016-07-22 10:40:00,97.57,97.65,97.49,97.49,226442.0,91.1995,91.2743,91.1248,91.1248,226442.0
2016-07-22 10:45:00,97.49,97.54,97.47,97.52,110499.0,91.1248,91.1715,91.1061,91.1528,110499.0
2016-07-22 10:50:00,97.53,97.56,97.48,97.49,152897.0,91.1621,91.1902,91.1154,91.1248,152897.0
2016-07-22 10:55:00,97.5,97.57,97.49,97.56,86361.0,91.1341,91.1995,91.1248,91.1902,86361.0
2016-07-22 11:00:00,97.57,97.65,97.56,97.61,72685.0,91.1995,91.2743,91.1902,91.2369,72685.0
2016-07-22 11:05:00,97.61,97.7,97.57,97.7,73511.0,91.2369,91.321,91.1995,91.321,73511.0
2016-07-22 11:10:00,97.7,97.81,97.69,97.78,58742.0,91.321,91.4239,91.3117,91.3958,58742.0
2016-07-22 11:15:00,97.78,97.81,97.72,97.72,40044.0,91.3958,91.4239,91.3397,91.3397,40044.0
2016-07-22 11:20:00,97.73,97.79,97.73,97.79,31848.0,91.3491,91.4052,91.3491,91.4052,31848.0
2016-07-22 11:25:00,97.8,97.8,97.76,97.78,46019.0,91.4145,91.4145,91.3771,91.3958,46019.0
2016-07-22 11:30:00,97.79,97.8,97.73,97.78,32013.0,91.4052,91.4145,91.3491,91.3958,32013.0
2016-07-22 11:35:00,97.78,97.82,97.74,97.76,43249.0,91.3958,91.4332,91.3584,91.3771,43249.0
2016-07-22 11:40:00,97.77,97.82,97.75,97.76,18415.0,91.3865,91.4332,91.3678,91.3771,18415.0
2016-07-22 11:45:00,97.75,97.82,97.74,97.76,29889.0,91.3678,91.4332,91.3584,91.3771,29889.0
2016-07-22 11:50:00,97.76,97.81,97.75,97.79,51643.0,91.3771,91.4239,91.3678,91.4052,51643.0
2016-07-22 11:55:00,97.78,97.83,97.77,97.77,41353.0,91.3958,91.4426,91.3865,91.3865,41353.0
2016-07-22 12:00:00,97.78,97.81,97.75,97.79,59201.0,91.3958,91.4239,91.3678,91.4052,59201.0
2016-07-22 12:05:00,97.79,97.8,97.71,97.72,49134.0,91.4052,91.4145,91.3304,91.3397,49134.0
2016-07-22 12:10:00,97.72,97.79,97.71,97.77,28723.0,91.3397,91.4052,91.3304,91.3865,28723.0
2016-07-22 12:15:00,97.77,97.8,97.76,97.8,23805.0,91.3865,91.4145,91.3771,91.4145,23805.0
2016-07-22 12:20:00,97.8,97.88,97.79,97.88,37787.0,91.4145,91.4893,91.4052,91.4893,37787.0
2016-07-22 12:25:00,97.87,97.95,97.87,97.91,28074.0,91.4799,91.5547,91.4799,91.5173,28074.0
2016-07-22 12:30:00,97.92,97.92,97.88,97.89,35827.0,91.5267,91.5267,91.4893,91.4986,35827.0
2016-07-22 12:35:00,97.89,97.9,97.85,97.86,18474.0,91.4986,91.508,91.4613,91.4706,18474.0
2016-07-22 12:40:00,97.87,97.87,97.82,97.83,21792.0,91.4799,91.4799,91.4332,91.4426,21792.0
2016-07-22 12:45:00,97.85,97.86,97.81,97.85,14310.0,91.4613,91.4706,91.4239,91.4613,14310.0
2016-07-22 12:50:00,97.85,97.87,97.83,97.84,28501.0,91.4613,91.4799,91.4426,91.4519,28501.0
2016-07-22 12:55:00,97.84,97.87,97.83,97.83,18892.0,91.4519,91.4799,91.4426,91.4426,18892.0
2016-07-22 13:00:00,97.84,97.87,97.81,97.87,37681.0,91.4519,91.4799,91.4239,91.4799,37681.0
2016-07-22 13:05:00,97.87,97.9,97.84,97.89,47438.0,91.4799,91.508,91.4519,91.4986,47438.0
2016-07-22 13:10:00,97.89,97.89,97.86,97.88,23084.0,91.4986,91.4986,91.4706,91.4893,23084.0
2016-07-22 13:15:00,97.88,97.93,97.87,97.9,20234.0,91.4893,91.536,91.4799,91.508,20234.0
2016-07-22 13:20:00,97.9,97.94,97.89,97.92,16977.0,91.508,91.5454,91.4986,91.5267,16977.0
2016-07-22 13:25:00,97.92,97.94,97.89,97.93,18782.0,91.5267,91.5454,91.4986,91.536,18782.0
2016-07-22 13:30:00,97.94,97.96,97.9,97.96,21203.0,91.5454,91.5641,91.508,91.5641,21203.0
2016-07-22 13:35:00,97.95,97.95,97.81,97.81,21511.0,91.5547,91.5547,91.4239,91.4239,21511.0
2016-07-22 13:40:00,97.82,97.85,97.77,97.77,25438.0,91.4332,91.4613,91.3865,91.3865,25438.0
2016-07-22 13:45:00,97.78,97.8,97.75,97.78,46284.0,91.3958,91.4145,91.3678,91.3958,46284.0
2016-07-22 13:50:00,97.78,97.82,97.77,97.8,21069.0,91.3958,91.4332,91.3865,91.4145,21069.0
2016-07-22 13:55:00,97.79,97.79,97.73,97.76,22550.0,91.4052,91.4052,91.3491,91.3771,22550.0
2016-07-22 14:00:00,97.76,97.78,97.71,97.76,36668.0,91.3771,91.3958,91.3304,91.3771,36668.0
2016-07-22 14:05:00,97.76,97.82,97.75,97.81,28512.0,91.3771,91.4332,91.3678,91.4239,28512.0
2016-07-22 14:10:00,97.81,97.83,97.73,97.73,42363.0,91.4239,91.4426,91.3491,91.3491,42363.0
2016-07-22 14:15:00,97.74,97.77,97.71,97.73,37213.0,91.3584,91.3865,91.3304,91.3491,37213.0
2016-07-22 14:20:00,97.74,97.74,97.71,97.73,25774.0,91.3584,91.3584,91.3304,91.3491,25774.0
2016-07-22 14:25:00,97.74,97.75,97.71,97.72,41510.0,91.3584,91.3678,91.3304,91.3397,41510.0
2016-07-22 14:30:00,97.73,97.75,97.7,97.72,35765.0,91.3491,91.3678,91.321,91.3397,35765.0
2016-07-22 14:35:00,97.72,97.76,97.71,97.76,29549.0,91.3397,91.3771,91.3304,91.3771,29549.0
2016-07-22 14:40:00,97.76,97.77,97.73,97.74,39525.0,91.3771,91.3865,91.3491,91.3584,39525.0
2016-07-22 14:45:00,97.75,97.75,97.72,97.74,25451.0,91.3678,91.3678,91.3397,91.3584,25451.0
2016-07-22 14:50:00,97.74,97.76,97.69,97.76,37014.0,91.3584,91.3771,91.3117,91.3771,37014.0
2016-07-22 14:55:00,97.76,97.77,97.66,97.71,68436.0,91.3771,91.3865,91.2837,91.3304,68436.0
2016-07-22 15:00:00,97.7,97.75,97.69,97.73,37956.0,91.321,91.3678,91.3117,91.3491,37956.0
2016-07-22 15:05:00,97.72,97.74,97.66,97.67,43888.0,91.3397,91.3584,91.2837,91.293,43888.0
2016-07-22 15:10:00,97.66,97.69,97.64,97.64,52968.0,91.2837,91.3117,91.265,91.265,52968.0
2016-07-22 15:15:00,97.64,97.66,97.6,97.62,78602.0,91.265,91.2837,91.2276,91.2463,78602.0
2016-07-22 15:20:00,97.62,97.73,97.62,97.69,40769.0,91.2463,91.3491,91.2463,91.3117,40769.0
2016-07-22 15:25:00,97.69,97.74,97.67,97.67,54498.0,91.3117,91.3584,91.293,91.293,54498.0
2016-07-22 15:30:00,97.67,97.7,97.66,97.68,67369.0,91.293,91.321,91.2837,91.3024,67369.0
2016-07-22 15:35:00,97.68,97.73,97.65,97.71,77483.0,91.3024,91.3491,91.2743,91.3304,77483.0
2016-07-22 15:40:00,97.72,97.75,97.69,97.72,61049.0,91.3397,91.3678,91.3117,91.3397,61049.0
2016-07-22 15:45:00,97.72,97.76,97.68,97.69,129288.0,91.3397,91.3771,91.3024,91.3117,129288.0
2016-07-22 15:50:00,97.7,97.72,97.67,97.69,112819.0,91.321,91.3397,91.293,91.3117,112819.0
2016-07-22 15:55:00,97.69,97.7,97.61,97.68,337302.0,91.3117,91.321,91.2369,91.3024,337302.0
2016-07-25 09:30:00,97.9,97.9,97.69,97.81,155051.0,91.508,91.508,91.3117,91.4239,155051.0
2016-07-25 09:35:00,97.81,97.86,97.72,97.79,52231.0,91.4239,91.4706,91.3397,91.4052,52231.0
2016-07-25 09:40:00,97.81,98.04,97.78,97.91,81148.0,91.4239,91.6388,91.3958,91.5173,81148.0
2016-07-25 09:45:00,97.9,98.02,97.88,97.93,56225.0,91.508,91.6202,91.4893,91.536,56225.0
2016-07-25 09:50:00,97.91,98.02,97.86,97.98,45347.0,91.5173,91.6202,91.4706,91.5828,45347.0
2016-07-25 09:55:00,97.97,98.06,97.9,97.96,38034.0,91.5734,91.6575,91.508,91.5641,38034.0
2016-07-25 10:00:00,97.95,97.99,97.92,97.98,51625.0,91.5547,91.5921,91.5267,91.5828,51625.0
2016-07-25 10:05:00,97.98,98.0,97.9,97.92,41630.0,91.5828,91.6015,91.508,91.5267,41630.0
2016-07-25 10:10:00,97.91,97.94,97.84,97.87,36133.0,91.5173,91.5454,91.4519,91.4799,36133.0
2016-07-25 10:15:00,97.86,97.89,97.79,97.86,36342.0,91.4706,91.4986,91.4052,91.4706,36342.0
2016-07-25 10:20:00,97.85,97.85,97.73,97.79,35015.0,91.4613,91.4613,91.3491,91.4052,35015.0
2016-07-25 10:25:00,97.79,97.87,97.75,97.84,42122.0,91.4052,91.4799,91.3678,91.4519,42122.0
2016-07-25 10:30:00,97.83,97.84,97.65,97.66,79542.0,91.4426,91.4519,91.2743,91.2837,79542.0
2016-07-25 10:35:00,97.66,97.71,97.61,97.69,70834.0,91.2837,91.3304,91.2369,91.3117,70834.0
2016-07-25 10:40:00,97.69,97.7,97.61,97.62,30134.0,91.3117,91.321,91.2369,91.2463,30134.0
2016-07-25 10:45:00,97.61,97.67,97.57,97.61,47655.0,91.2369,91.293,91.1995,91.2369,47655.0
2016-07-25 10:50:00,97.6,97.72,97.59,97.71,51882.0,91.2276,91.3397,91.2182,91.3304,51882.0
2016-07-25 10:55:00,97.71,97.71,97.56,97.6,39627.0,91.3304,91.3304,91.1902,91.2276,39627.0
2016-07-25 11:00:00,97.61,97.64,97.58,97.62,49997.0,91.2369,91.265,91.2089,91.2463,49997.0
2016-07-25 11:05:00,97.61,97.63,97.56,97.62,41932.0,91.2369,91.2556,91.1902,91.2463,41932.0
2016-07-25 11:10:00,97.62,97.69,97.6,97.68,41960.0,91.2463,91.3117,91.2276,91.3024,41960.0
2016-07-25 11:15:00,97.67,97.72,97.61,97.66,62735.0,91.293,91.3397,91.2369,91.2837,62735.0
2016-07-25 11:20:00,97.65,97.73,97.61,97.69,62278.0,91.2743,91.3491,91.2369,91.3117,62278.0
2016-07-25 11:25:00,97.69,97.73,97.65,97.67,49562.0,91.3117,91.3491,91.2743,91.293,49562.0
2016-07-25 11:30:00,97.67,97.67,97.6,97.67,42032.0,91.293,91.293,91.2276,91.293,42032.0
2016-07-25 11:35:00,97.66,97.68,97.63,97.68,17768.0,91.2837,91.3024,91.2556,91.3024,17768.0
2016-07-25 11:40:00,97.68,97.68,97.61,97.62,25230.0,91.3024,91.3024,91.2369,91.2463,25230.0
2016-07-25 11:45:00,97.62,97.66,97.58,97.61,23042.0,91.2463,91.2837,91.2089,91.2369,23042.0
2016-07-25 11:50:00,97.61,97.64,97.55,97.61,41961.0,91.2369,91.265,91.1808,91.2369,41961.0
2016-07-25 11:55:00,97.61,97.61,97.57,97.61,22545.0,91.2369,91.2369,91.1995,91.2369,22545.0
2016-07-25 12:00:00,97.6,97.62,97.57,97.59,30571.0,91.2276,91.2463,91.1995,91.2182,30571.0
2016-07-25 12:05:00,97.6,97.6,97.54,97.57,50765.0,91.2276,91.2276,91.1715,91.1995,50765.0
2016-07-25 12:10:00,97.57,97.59,97.51,97.52,26443.0,91.1995,91.2182,91.1435,91.1528,26443.0
2016-07-25 12:15:00,97.51,97.53,97.44,97.44,38276.0,91.1435,91.1621,91.078,91.078,38276.0
2016-07-25 12:20:00,97.44,97.5,97.44,97.46,45457.0,91.078,91.1341,91.078,91.0967,45457.0
2016-07-25 12:25:00,97.46,97.51,97.46,97.47,35404.0,91.0967,91.1435,91.0967,91.1061,35404.0
2016-07-25 12:30:00,97.48,97.48,97.45,97.47,26794.0,91.1154,91.1154,91.0874,91.1061,26794.0
2016-07-25 12:35:00,97.47,97.53,97.44,97.51,43045.0,91.1061,91.1621,91.078,91.1435,43045.0
2016-07-25 12:40:00,97.51,97.57,97.5,97.54,19896.0,91.1435,91.1995,91.1341,91.1715,19896.0
2016-07-25 12:45:00,97.54,97.65,97.53,97.63,29968.0,91.1715,91.2743,91.1621,91.2556,29968.0
2016-07-25 12:50:00,97.63,97.66,97.61,97.62,20005.0,91.2556,91.2837,91.2369,91.2463,20005.0
2016-07-25 12:55:00,97.62,97.63,97.55,97.56,18233.0,91.2463,91.2556,91.1808,91.1902,18233.0
2016-07-25 13:00:00,97.55,97.58,97.55,97.56,12877.0,91.1808,91.2089,91.1808,91.1902,12877.0
2016-07-25 13:05:00,97.56,97.59,97.53,97.55,29338.0,91.1902,91.2182,91.1621,91.1808,29338.0
2016-07-25 13:10:00,97.54,97.55,97.45,97.45,68123.0,91.1715,91.1808,91.0874,91.0874,68123.0
2016-07-25 13:15:00,97.46,97.5,97.43,97.48,26782.0,91.0967,91.1341,91.0687,91.1154,26782.0
2016-07-25 13:20:00,97.48,97.52,97.47,97.49,34276.0,91.1154,91.1528,91.1061,91.1248,34276.0
2016-07-25 13:25:00,97.49,97.57,97.48,97.55,34828.0,91.1248,91.1995,91.1154,91.1808,34828.0
2016-07-25 13:30:00,97.55,97.55,97.47,97.49,40730.0,91.1808,91.1808,91.1061,91.1248,40730.0
2016-07-25 13:35:00,97.48,97.54,97.48,97.52,28506.0,91.1154,91.1715,91.1154,91.1528,28506.0
2016-07-25 13:40:00,97.51,97.54,97.47,97.53,25904.0,91.1435,91.1715,91.1061,91.1621,25904.0
2016-07-25 13:45:00,97.53,97.53,97.45,97.45,53353.0,91.1621,91.1621,91.0874,91.0874,53353.0
2016-07-25 13:50:00,97.45,97.45,97.4,97.41,42938.0,91.0874,91.0874,91.0406,91.05,42938.0
2016-07-25 13:55:00,97.41,97.42,97.39,97.42,38461.0,91.05,91.0593,91.0313,91.0593,38461.0
2016-07-25 14:00:00,97.41,97.42,97.4,97.41,33664.0,91.05,91.0593,91.0406,91.05,33664.0
2016-07-25 14:05:00,97.41,97.45,97.4,97.45,58114.0,91.05,91.0874,91.0406,91.0874,58114.0
2016-07-25 14:10:00,97.45,97.52,97.44,97.51,30705.0,91.0874,91.1528,91.078,91.1435,30705.0
2016-07-25 14:15:00,97.51,97.51,97.4,97.43,52939.0,91.1435,91.1435,91.0406,91.0687,52939.0
2016-07-25 14:20:00,97.42,97.45,97.41,97.44,39603.0,91.0593,91.0874,91.05,91.078,39603.0
2016-07-25 14:25:00,97.43,97.44,97.37,97.37,32925.0,91.0687,91.078,91.0126,91.0126,32925.0
2016-07-25 14:30:00,97.38,97.41,97.35,97.35,49066.0,91.0219,91.05,90.9939,90.9939,49066.0
2016-07-25 14:35:00,97.35,97.38,97.31,97.35,50056.0,90.9939,91.0219,90.9565,90.9939,50056.0
2016-07-25 14:40:00,97.35,97.35,97.32,97.35,33917.0,90.9939,90.9939,90.9659,90.9939,33917.0
2016-07-25 14:45:00,97.34,97.38,97.31,97.38,31727.0,90.9846,91.0219,90.9565,91.0219,31727.0
2016-07-25 14:50:00,97.38,97.38,97.35,97.36,24789.0,91.0219,91.0219,90.9939,91.0032,24789.0
2016-07-25 14:55:00,97.36,97.36,97.29,97.3,56396.0,91.0032,91.0032,90.9378,90.9472,56396.0
2016-07-25 15:00:00,97.3,97.36,97.29,97.36,26361.0,90.9472,91.0032,90.9378,91.0032,26361.0
2016-07-25 15:05:00,97.36,97.37,97.29,97.3,46954.0,91.0032,91.0126,90.9378,90.9472,46954.0
2016-07-25 15:10:00,97.29,97.31,97.26,97.28,60676.0,90.9378,90.9565,90.9098,90.9285,60676.0
2016-07-25 15:15:00,97.28,97.31,97.25,97.29,72339.0,90.9285,90.9565,90.9004,90.9378,72339.0
2016-07-25 15:20:00,97.3,97.33,97.28,97.3,67965.0,90.9472,90.9752,90.9285,90.9472,67965.0
2016-07-25 15:25:00,97.3,97.32,97.27,97.32,49406.0,90.9472,90.9659,90.9191,90.9659,49406.0
2016-07-25 15:30:00,97.31,97.43,97.31,97.42,61724.0,90.9565,91.0687,90.9565,91.0593,61724.0
2016-07-25 15:35:00,97.43,97.45,97.39,97.4,98517.0,91.0687,91.0874,91.0313,91.0406,98517.0
2016-07-25 15:40:00,97.39,97.4,97.3,97.32,137865.0,91.0313,91.0406,90.9472,90.9659,137865.0
2016-07-25 15:45:00,97.32,97.33,97.29,97.32,138094.0,90.9659,90.9752,90.9378,90.9659,138094.0
2016-07-25 15:50:00,97.32,97.33,97.29,97.31,182890.0,90.9659,90.9752,90.9378,90.9565,182890.0
2016-07-25 15:55:00,97.32,97.4,97.3,97.38,282333.0,90.9659,91.0406,90.9472,91.0219,282333.0
2016-07-26 09:30:00,97.09,97.16,96.79,96.94,256746.0,90.7509,90.8163,90.4705,90.6107,256746.0
2016-07-26 09:35:00,96.95,97.12,96.81,96.9,68498.0,90.62,90.7789,90.4892,90.5733,68498.0
2016-07-26 09:40:00,96.89,97.04,96.7,96.83,152471.0,90.5639,90.7041,90.3863,90.5079,152471.0
2016-07-26 09:45:00,96.87,97.02,96.85,96.94,91384.0,90.5452,90.6854,90.5265,90.6107,91384.0
2016-07-26 09:50:00,96.93,96.96,96.78,96.81,90580.0,90.6013,90.6294,90.4611,90.4892,90580.0
2016-07-26 09:55:00,96.81,96.86,96.78,96.84,78500.0,90.4892,90.5359,90.4611,90.5172,78500.0
2016-07-26 10:00:00,96.84,96.93,96.82,96.84,68534.0,90.5172,90.6013,90.4985,90.5172,68534.0
2016-07-26 10:05:00,96.85,96.88,96.82,96.82,63284.0,90.5265,90.5546,90.4985,90.4985,63284.0
2016-07-26 10:10:00,96.83,96.96,96.81,96.96,61974.0,90.5079,90.6294,90.4892,90.6294,61974.0
2016-07-26 10:15:00,96.95,96.98,96.9,96.94,41185.0,90.62,90.6481,90.5733,90.6107,41185.0
2016-07-26 10:20:00,96.95,97.0,96.92,96.99,46179.0,90.62,90.6668,90.592,90.6574,46179.0
2016-07-26 10:25:00,97.0,97.03,96.95,97.0,49581.0,90.6668,90.6948,90.62,90.6668,49581.0
2016-07-26 10:30:00,96.99,97.02,96.94,96.96,70792.0,90.6574,90.6854,90.6107,90.6294,70792.0
2016-07-26 10:35:00,96.96,96.98,96.92,96.92,25245.0,90.6294,90.6481,90.592,90.592,25245.0
2016-07-26 10:40:00,96.92,96.93,96.85,96.85,52482.0,90.592,90.6013,90.5265,90.5265,52482.0
2016-07-26 10:45:00,96.85,96.88,96.78,96.78,47563.0,90.5265,90.5546,90.4611,90.4611,47563.0
2016-07-26 10:50:00,96.78,96.79,96.53,96.57,99611.0,90.4611,90.4705,90.2274,90.2648,99611.0
2016-07-26 10:55:00,96.57,96.58,96.37,96.37,142185.0,90.2648,90.2742,90.0779,90.0779,142185.0
2016-07-26 11:00:00,96.37,96.54,96.34,96.53,105494.0,90.0779,90.2368,90.0498,90.2274,105494.0
2016-07-26 11:05:00,96.52,96.53,96.38,96.41,58179.0,90.2181,90.2274,90.0872,90.1153,58179.0
2016-07-26 11:10:00,96.42,96.53,96.36,96.52,68364.0,90.1246,90.2274,90.0685,90.2181,68364.0
2016-07-26 11:15:00,96.51,96.52,96.42,96.5,64699.0,90.2087,90.2181,90.1246,90.1994,64699.0
2016-07-26 11:20:00,96.5,96.61,96.47,96.6,50932.0,90.1994,90.3022,90.1714,90.2929,50932.0
2016-07-26 11:25:00,96.61,96.65,96.56,96.61,34179.0,90.3022,90.3396,90.2555,90.3022,34179.0
2016-07-26 11:30:00,96.61,96.64,96.54,96.55,40297.0,90.3022,90.3303,90.2368,90.2461,40297.0
2016-07-26 11:35:00,96.55,96.63,96.5,96.53,73282.0,90.2461,90.3209,90.1994,90.2274,73282.0
2016-07-26 11:40:00,96.53,96.6,96.52,96.57,33941.0,90.2274,90.2929,90.2181,90.2648,33941.0
2016-07-26 11:45:00,96.57,96.63,96.56,96.6,72687.0,90.2648,90.3209,90.2555,90.2929,72687.0
2016-07-26 11:50:00,96.6,96.76,96.59,96.7,65905.0,90.2929,90.4424,90.2835,90.3863,65905.0
2016-07-26 11:55:00,96.71,96.74,96.66,96.74,44325.0,90.3957,90.4237,90.349,90.4237,44325.0
2016-07-26 12:00:00,96.75,96.75,96.68,96.7,39164.0,90.4331,90.4331,90.3676,90.3863,39164.0
2016-07-26 12:05:00,96.71,96.73,96.62,96.64,55703.0,90.3957,90.4144,90.3116,90.3303,55703.0
2016-07-26 12:10:00,96.63,96.66,96.6,96.64,20040.0,90.3209,90.349,90.2929,90.3303,20040.0
2016-07-26 12:15:00,96.63,96.69,96.6,96.67,33079.0,90.3209,90.377,90.2929,90.3583,33079.0
2016-07-26 12:20:00,96.68,96.75,96.67,96.72,34385.0,90.3676,90.4331,90.3583,90.405,34385.0
2016-07-26 12:25:00,96.73,96.76,96.69,96.7,38848.0,90.4144,90.4424,90.377,90.3863,38848.0
2016-07-26 12:30:00,96.7,96.71,96.6,96.71,69343.0,90.3863,90.3957,90.2929,90.3957,69343.0
2016-07-26 12:35:00,96.71,96.76,96.68,96.74,76119.0,90.3957,90.4424,90.3676,90.4237,76119.0
2016-07-26 12:40:00,96.74,96.78,96.72,96.76,45516.0,90.4237,90.4611,90.405,90.4424,45516.0
2016-07-26 12:45:00,96.76,96.81,96.73,96.8,30261.0,90.4424,90.4892,90.4144,90.4798,30261.0
2016-07-26 12:50:00,96.8,96.81,96.74,96.74,21760.0,90.4798,90.4892,90.4237,90.4237,21760.0
2016-07-26 12:55:00,96.74,96.79,96.71,96.71,18655.0,90.4237,90.4705,90.3957,90.3957,18655.0
2016-07-26 13:00:00,96.72,96.76,96.71,96.72,21182.0,90.405,90.4424,90.3957,90.405,21182.0
2016-07-26 13:05:00,96.72,96.79,96.71,96.77,24695.0,90.405,90.4705,90.3957,90.4518,24695.0
2016-07-26 13:10:00,96.77,96.83,96.75,96.81,49329.0,90.4518,90.5079,90.4331,90.4892,49329.0
2016-07-26 13:15:00,96.81,96.85,96.81,96.83,21865.0,90.4892,90.5265,90.4892,90.5079,21865.0
2016-07-26 13:20:00,96.82,96.83,96.58,96.6,53401.0,90.4985,90.5079,90.2742,90.2929,53401.0
2016-07-26 13:25:00,96.61,96.68,96.59,96.63,27218.0,90.3022,90.3676,90.2835,90.3209,27218.0
2016-07-26 13:30:00,96.62,96.64,96.59,96.64,28604.0,90.3116,90.3303,90.2835,90.3303,28604.0
2016-07-26 13:35:00,96.63,96.66,96.61,96.66,30455.0,90.3209,90.349,90.3022,90.349,30455.0
2016-07-26 13:40:00,96.67,96.7,96.64,96.64,25395.0,90.3583,90.3863,90.3303,90.3303,25395.0
2016-07-26 13:45:00,96.64,96.68,96.62,96.62,28693.0,90.3303,90.3676,90.3116,90.3116,28693.0
2016-07-26 13:50:00,96.61,96.63,96.58,96.6,23948.0,90.3022,90.3209,90.2742,90.2929,23948.0
2016-07-26 13:55:00,96.6,96.64,96.59,96.63,26590.0,90.2929,90.3303,90.2835,90.3209,26590.0
2016-07-26 14:00:00,96.63,96.69,96.61,96.65,34907.0,90.3209,90.377,90.3022,90.3396,34907.0
2016-07-26 14:05:00,96.64,96.65,96.55,96.57,39662.0,90.3303,90.3396,90.2461,90.2648,39662.0
2016-07-26 14:10:00,96.56,96.61,96.53,96.6,42689.0,90.2555,90.3022,90.2274,90.2929,42689.0
2016-07-26 14:15:00,96.59,96.63,96.57,96.63,31826.0,90.2835,90.3209,90.2648,90.3209,31826.0
2016-07-26 14:20:00,96.63,96.73,96.61,96.72,49463.0,90.3209,90.4144,90.3022,90.405,49463.0
2016-07-26 14:25:00,96.72,96.8,96.7,96.73,40960.0,90.405,90.4798,90.3863,90.4144,40960.0
2016-07-26 14:30:00,96.74,96.81,96.71,96.71,28928.0,90.4237,90.4892,90.3957,90.3957,28928.0
2016-07-26 14:35:00,96.71,96.74,96.7,96.72,30653.0,90.3957,90.4237,90.3863,90.405,30653.0
2016-07-26 14:40:00,96.73,96.74,96.71,96.72,20397.0,90.4144,90.4237,90.3957,90.405,20397.0
2016-07-26 14:45:00,96.72,96.73,96.66,96.66,29211.0,90.405,90.4144,90.349,90.349,29211.0
2016-07-26 14:50:00,96.66,96.67,96.6,96.62,39914.0,90.349,90.3583,90.2929,90.3116,39914.0
2016-07-26 14:55:00,96.61,96.61,96.57,96.58,42879.0,90.3022,90.3022,90.2648,90.2742,42879.0
2016-07-26 15:00:00,96.58,96.7,96.57,96.66,47690.0,90.2742,90.3863,90.2648,90.349,47690.0
2016-07-26 15:05:00,96.67,96.67,96.58,96.62,43501.0,90.3583,90.3583,90.2742,90.3116,43501.0
2016-07-26 15:10:00,96.62,96.65,96.61,96.64,59164.0,90.3116,90.3396,90.3022,90.3303,59164.0
2016-07-26 15:15:00,96.64,96.66,96.56,96.56,56308.0,90.3303,90.349,90.2555,90.2555,56308.0
2016-07-26 15:20:00,96.56,96.64,96.56,96.64,53567.0,90.2555,90.3303,90.2555,90.3303,53567.0
2016-07-26 15:25:00,96.64,96.64,96.59,96.6,87356.0,90.3303,90.3303,90.2835,90.2929,87356.0
2016-07-26 15:30:00,96.59,96.6,96.54,96.6,103801.0,90.2835,90.2929,90.2368,90.2929,103801.0
2016-07-26 15:35:00,96.61,96.62,96.56,96.58,90640.0,90.3022,90.3116,90.2555,90.2742,90640.0
2016-07-26 15:40:00,96.59,96.59,96.52,96.54,104024.0,90.2835,90.2835,90.2181,90.2368,104024.0
2016-07-26 15:45:00,96.54,96.58,96.52,96.58,158695.0,90.2368,90.2742,90.2181,90.2742,158695.0
2016-07-26 15:50:00,96.57,96.58,96.52,96.54,148303.0,90.2648,90.2742,90.2181,90.2368,148303.0
2016-07-26 15:55:00,96.54,96.67,96.52,96.67,429986.0,90.2368,90.3583,90.2181,90.3583,429986.0
2016-07-27 09:30:00,96.7,96.82,96.28,96.45,225810.0,90.3863,90.4985,89.9938,90.1527,225810.0
2016-07-27 09:35:00,96.48,96.48,95.86,96.39,205607.0,90.1807,90.1807,89.6012,90.0966,205607.0
2016-07-27 09:40:00,96.41,96.62,96.3,96.56,86519.0,90.1153,90.3116,90.0125,90.2555,86519.0
2016-07-27 09:45:00,96.58,96.63,96.42,96.52,72527.0,90.2742,90.3209,90.1246,90.2181,72527.0
2016-07-27 09:50:00,96.5,96.54,96.44,96.54,52579.0,90.1994,90.2368,90.1433,90.2368,52579.0
2016-07-27 09:55:00,96.55,96.9,96.53,96.9,111868.0,90.2461,90.5733,90.2274,90.5733,111868.0
2016-07-27 10:00:00,96.9,96.92,96.79,96.88,90852.0,90.5733,90.592,90.4705,90.5546,90852.0
2016-07-27 10:05:00,96.87,96.9,96.76,96.83,63776.0,90.5452,90.5733,90.4424,90.5079,63776.0
2016-07-27 10:10:00,96.83,96.83,96.75,96.79,60019.0,90.5079,90.5079,90.4331,90.4705,60019.0
2016-07-27 10:15:00,96.8,96.91,96.77,96.88,70671.0,90.4798,90.5826,90.4518,90.5546,70671.0
2016-07-27 10:20:00,96.87,96.88,96.8,96.88,52641.0,90.5452,90.5546,90.4798,90.5546,52641.0
2016-07-27 10:25:00,96.88,96.88,96.69,96.77,74038.0,90.5546,90.5546,90.377,90.4518,74038.0
2016-07-27 10:30:00,96.78,96.78,96.65,96.67,68544.0,90.4611,90.4611,90.3396,90.3583,68544.0
2016-07-27 10:35:00,96.68,96.77,96.68,96.77,55514.0,90.3676,90.4518,90.3676,90.4518,55514.0
2016-07-27 10:40:00,96.78,96.82,96.71,96.73,40368.0,90.4611,90.4985,90.3957,90.4144,40368.0
2016-07-27 10:45:00,96.74,96.76,96.7,96.73,42867.0,90.4237,90.4424,90.3863,90.4144,42867.0
2016-07-27 10:50:00,96.73,96.75,96.69,96.73,34282.0,90.4144,90.4331,90.377,90.4144,34282.0
2016-07-27 10:55:00,96.73,96.81,96.7,96.79,38897.0,90.4144,90.4892,90.3863,90.4705,38897.0
2016-07-27 11:00:00,96.79,96.88,96.75,96.86,52696.0,90.4705,90.5546,90.4331,90.5359,52696.0
2016-07-27 11:05:00,96.86,96.92,96.85,96.92,32650.0,90.5359,90.592,90.5265,90.592,32650.0
2016-07-27 11:10:00,96.91,96.93,96.83,96.88,38067.0,90.5826,90.6013,90.5079,90.5546,38067.0
2016-07-27 11:15:00,96.88,96.93,96.85,96.88,41248.0,90.5546,90.6013,90.5265,90.5546,41248.0
2016-07-27 11:20:00,96.87,96.88,96.78,96.82,62238.0,90.5452,90.5546,90.4611,90.4985,62238.0
2016-07-27 11:25:00,96.83,96.87,96.75,96.79,125087.0,90.5079,90.5452,90.4331,90.4705,125087.0
2016-07-27 11:30:00,96.77,96.78,96.67,96.74,49490.0,90.4518,90.4611,90.3583,90.4237,49490.0
2016-07-27 11:35:00,96.74,96.76,96.68,96.68,42846.0,90.4237,90.4424,90.3676,90.3676,42846.0
2016-07-27 11:40:00,96.69,96.71,96.54,96.56,74181.0,90.377,90.3957,90.2368,90.2555,74181.0
2016-07-27 11:45:00,96.55,96.6,96.54,96.6,33230.0,90.2461,90.2929,90.2368,90.2929,33230.0
2016-07-27 11:50:00,96.6,96.64,96.59,96.59,29636.0,90.2929,90.3303,90.2835,90.2835,29636.0
2016-07-27 11:55:00,96.59,96.62,96.5,96.53,60508.0,90.2835,90.3116,90.1994,90.2274,60508.0
2016-07-27 12:00:00,96.51,96.57,96.5,96.53,46803.0,90.2087,90.2648,90.1994,90.2274,46803.0
2016-07-27 12:05:00,96.53,96.53,96.48,96.5,75095.0,90.2274,90.2274,90.1807,90.1994,75095.0
2016-07-27 12:10:00,96.5,96.51,96.41,96.42,42472.0,90.1994,90.2087,90.1153,90.1246,42472.0
2016-07-27 12:15:00,96.41,96.44,96.39,96.42,50822.0,90.1153,90.1433,90.0966,90.1246,50822.0
2016-07-27 12:20:00,96.43,96.43,96.29,96.3,53786.0,90.134,90.134,90.0031,90.0125,53786.0
2016-07-27 12:25:00,96.31,96.37,96.28,96.37,39540.0,90.0218,90.0779,89.9938,90.0779,39540.0
2016-07-27 12:30:00,96.37,96.46,96.35,96.45,33302.0,90.0779,90.162,90.0592,90.1527,33302.0
2016-07-27 12:35:00,96.46,96.46,96.34,96.38,48139.0,90.162,90.162,90.0498,90.0872,48139.0
2016-07-27 12:40:00,96.38,96.43,96.37,96.41,40672.0,90.0872,90.134,90.0779,90.1153,40672.0
2016-07-27 12:45:00,96.4,96.41,96.37,96.39,34876.0,90.1059,90.1153,90.0779,90.0966,34876.0
2016-07-27 12:50:00,96.39,96.43,96.37,96.39,39565.0,90.0966,90.134,90.0779,90.0966,39565.0
2016-07-27 12:55:00,96.39,96.41,96.35,96.4,25835.0,90.0966,90.1153,90.0592,90.1059,25835.0
2016-07-27 13:00:00,96.4,96.48,96.4,96.48,30281.0,90.1059,90.1807,90.1059,90.1807,30281.0
2016-07-27 13:05:00,96.48,96.52,96.47,96.5,24406.0,90.1807,90.2181,90.1714,90.1994,24406.0
2016-07-27 13:10:00,96.5,96.5,96.41,96.41,44237.0,90.1994,90.1994,90.1153,90.1153,44237.0
2016-07-27 13:15:00,96.41,96.42,96.36,96.37,27932.0,90.1153,90.1246,90.0685,90.0779,27932.0
2016-07-27 13:20:00,96.38,96.38,96.33,96.36,40928.0,90.0872,90.0872,90.0405,90.0685,40928.0
2016-07-27 13:25:00,96.37,96.39,96.3,96.31,48509.0,90.0779,90.0966,90.0125,90.0218,48509.0
2016-07-27 13:30:00,96.31,96.35,96.3,96.35,36172.0,90.0218,90.0592,90.0125,90.0592,36172.0
2016-07-27 13:35:00,96.34,96.41,96.34,96.37,34542.0,90.0498,90.1153,90.0498,90.0779,34542.0
2016-07-27 13:40:00,96.37,96.41,96.31,96.41,44985.0,90.0779,90.1153,90.0218,90.1153,44985.0
2016-07-27 13:45:00,96.42,96.49,96.41,96.46,51445.0,90.1246,90.19,90.1153,90.162,51445.0
2016-07-27 13:50:00,96.45,96.46,96.35,96.36,32417.0,90.1527,90.162,90.0592,90.0685,32417.0
2016-07-27 13:55:00,96.36,96.37,96.32,96.36,40417.0,90.0685,90.0779,90.0311,90.0685,40417.0
2016-07-27 14:00:00,96.33,96.38,96.06,96.28,108064.0,90.0405,90.0872,89.7881,89.9938,108064.0
2016-07-27 14:05:00,96.27,96.4,96.25,96.3,83119.0,89.9844,90.1059,89.9657,90.0125,83119.0
2016-07-27 14:10:00,96.29,96.39,96.27,96.28,98423.0,90.0031,90.0966,89.9844,89.9938,98423.0
2016-07-27 14:15:00,96.28,96.55,96.28,96.48,83012.0,89.9938,90.2461,89.9938,90.1807,83012.0
2016-07-27 14:20:00,96.48,96.56,96.47,96.51,61049.0,90.1807,90.2555,90.1714,90.2087,61049.0
2016-07-27 14:25:00,96.51,96.52,96.37,96.37,49365.0,90.2087,90.2181,90.0779,90.0779,49365.0
2016-07-27 14:30:00,96.38,96.48,96.37,96.48,39620.0,90.0872,90.1807,90.0779,90.1807,39620.0
2016-07-27 14:35:00,96.49,96.55,96.43,96.47,60034.0,90.19,90.2461,90.134,90.1714,60034.0
2016-07-27 14:40:00,96.47,96.48,96.42,96.47,54354.0,90.1714,90.1807,90.1246,90.1714,54354.0
2016-07-27 14:45:00,96.48,96.51,96.45,96.47,56680.0,90.1807,90.2087,90.1527,90.1714,56680.0
2016-07-27 14:50:00,96.46,96.51,96.44,96.45,66384.0,90.162,90.2087,90.1433,90.1527,66384.0
2016-07-27 14:55:00,96.46,96.48,96.43,96.44,40697.0,90.162,90.1807,90.134,90.1433,40697.0
2016-07-27 15:00:00,96.44,96.5,96.44,96.46,63887.0,90.1433,90.1994,90.1433,90.162,63887.0
2016-07-27 15:05:00,96.47,96.5,96.45,96.46,90671.0,90.1714,90.1994,90.1527,90.162,90671.0
2016-07-27 15:10:00,96.45,96.49,96.43,96.47,43005.0,90.1527,90.19,90.134,90.1714,43005.0
2016-07-27 15:15:00,96.47,96.56,96.44,96.5,120514.0,90.1714,90.2555,90.1433,90.1994,120514.0
2016-07-27 15:20:00,96.5,96.51,96.41,96.46,66002.0,90.1994,90.2087,90.1153,90.162,66002.0
2016-07-27 15:25:00,96.46,96.47,96.38,96.41,86493.0,90.162,90.1714,90.0872,90.1153,86493.0
2016-07-27 15:30:00,96.41,96.46,96.4,96.46,104203.0,90.1153,90.162,90.1059,90.162,104203.0
2016-07-27 15:35:00,96.46,96.5,96.45,96.48,98010.0,90.162,90.1994,90.1527,90.1807,98010.0
2016-07-27 15:40:00,96.48,96.52,96.46,96.47,108296.0,90.1807,90.2181,90.162,90.1714,108296.0
2016-07-27 15:45:00,96.48,96.48,96.3,96.31,137158.0,90.1807,90.1807,90.0125,90.0218,137158.0
2016-07-27 15:50:00,96.31,96.35,96.29,96.3,155802.0,90.0218,90.0592,90.0031,90.0125,155802.0
2016-07-27 15:55:00,96.3,96.36,96.28,96.35,320872.0,90.0125,90.0685,89.9938,90.0592,320872.0
2016-07-28 09:30:00,96.4,96.49,96.13,96.2,198224.0,90.1059,90.19,89.8536,89.919,198224.0
2016-07-28 09:35:00,96.2,96.22,95.82,95.93,95582.0,89.919,89.9377,89.5638,89.6666,95582.0
2016-07-28 09:40:00,95.92,96.17,95.91,96.09,61594.0,89.6573,89.8909,89.6479,89.8162,61594.0
2016-07-28 09:45:00,96.09,96.11,95.99,96.11,234800.0,89.8162,89.8349,89.7227,89.8349,234800.0
2016-07-28 09:50:00,96.11,96.26,96.09,96.23,113951.0,89.8349,89.9751,89.8162,89.947,113951.0
2016-07-28 09:55:00,96.23,96.38,96.11,96.14,161111.0,89.947,90.0872,89.8349,89.8629,161111.0
2016-07-28 10:00:00,96.14,96.2,95.96,96.01,114555.0,89.8629,89.919,89.6947,89.7414,114555.0
2016-07-28 10:05:00,96.01,96.14,95.98,96.12,67312.0,89.7414,89.8629,89.7133,89.8442,67312.0
2016-07-28 10:10:00,96.12,96.13,95.96,95.99,92402.0,89.8442,89.8536,89.6947,89.7227,92402.0
2016-07-28 10:15:00,95.99,96.04,95.96,96.03,80317.0,89.7227,89.7694,89.6947,89.7601,80317.0
2016-07-28 10:20:00,96.03,96.15,96.01,96.08,49419.0,89.7601,89.8722,89.7414,89.8068,49419.0
2016-07-28 10:25:00,96.08,96.16,96.07,96.14,82045.0,89.8068,89.8816,89.7975,89.8629,82045.0
2016-07-28 10:30:00,96.15,96.15,96.06,96.1,83359.0,89.8722,89.8722,89.7881,89.8255,83359.0
2016-07-28 10:35:00,96.1,96.15,95.97,95.98,163159.0,89.8255,89.8722,89.704,89.7133,163159.0
2016-07-28 10:40:00,95.99,96.05,95.97,96.01,151116.0,89.7227,89.7788,89.704,89.7414,151116.0
2016-07-28 10:45:00,96.02,96.14,96.01,96.12,45388.0,89.7507,89.8629,89.7414,89.8442,45388.0
2016-07-28 10:50:00,96.12,96.13,96.08,96.12,47228.0,89.8442,89.8536,89.8068,89.8442,47228.0
2016-07-28 10:55:00,96.11,96.11,96.04,96.04,111652.0,89.8349,89.8349,89.7694,89.7694,111652.0
2016-07-28 11:00:00,96.04,96.06,95.97,95.99,113906.0,89.7694,89.7881,89.704,89.7227,113906.0
2016-07-28 11:05:00,96.0,96.03,95.95,95.96,99182.0,89.732,89.7601,89.6853,89.6947,99182.0
2016-07-28 11:10:00,95.96,96.03,95.93,96.01,53196.0,89.6947,89.7601,89.6666,89.7414,53196.0
2016-07-28 11:15:00,96.01,96.1,96.0,96.1,34265.0,89.7414,89.8255,89.732,89.8255,34265.0
2016-07-28 11:20:00,96.1,96.11,96.06,96.11,39142.0,89.8255,89.8349,89.7881,89.8349,39142.0
2016-07-28 11:25:00,96.1,96.11,96.03,96.04,51136.0,89.8255,89.8349,89.7601,89.7694,51136.0
2016-07-28 11:30:00,96.03,96.07,95.96,95.97,54123.0,89.7601,89.7975,89.6947,89.704,54123.0
2016-07-28 11:35:00,95.97,96.02,95.96,95.98,44887.0,89.704,89.7507,89.6947,89.7133,44887.0
2016-07-28 11:40:00,95.98,96.01,95.97,96.0,45824.0,89.7133,89.7414,89.704,89.732,45824.0
2016-07-28 11:45:00,96.0,96.05,95.98,96.0,42277.0,89.732,89.7788,89.7133,89.732,42277.0
2016-07-28 11:50:00,96.01,96.1,95.97,96.09,31968.0,89.7414,89.8255,89.704,89.8162,31968.0
2016-07-28 11:55:00,96.09,96.11,96.04,96.09,34176.0,89.8162,89.8349,89.7694,89.8162,34176.0
2016-07-28 12:00:00,96.08,96.13,96.08,96.08,29682.0,89.8068,89.8536,89.8068,89.8068,29682.0
2016-07-28 12:05:00,96.09,96.1,96.03,96.03,38172.0,89.8162,89.8255,89.7601,89.7601,38172.0
2016-07-28 12:10:00,96.03,96.07,96.01,96.02,41496.0,89.7601,89.7975,89.7414,89.7507,41496.0
2016-07-28 12:15:00,96.03,96.09,96.03,96.07,24491.0,89.7601,89.8162,89.7601,89.7975,24491.0
2016-07-28 12:20:00,96.07,96.09,96.05,96.07,26601.0,89.7975,89.8162,89.7788,89.7975,26601.0
2016-07-28 12:25:00,96.07,96.07,95.98,95.99,37068.0,89.7975,89.7975,89.7133,89.7227,37068.0
2016-07-28 12:30:00,95.99,96.03,95.98,96.02,17717.0,89.7227,89.7601,89.7133,89.7507,17717.0
2016-07-28 12:35:00,96.02,96.02,95.97,95.98,21914.0,89.7507,89.7507,89.704,89.7133,21914.0
2016-07-28 12:40:00,95.98,96.02,95.97,95.99,14999.0,89.7133,89.7507,89.704,89.7227,14999.0
2016-07-28 12:45:00,96.0,96.01,95.98,95.99,46579.0,89.732,89.7414,89.7133,89.7227,46579.0
2016-07-28 12:50:00,95.98,96.0,95.96,96.0,50042.0,89.7133,89.732,89.6947,89.732,50042.0
2016-07-28 12:55:00,95.99,96.0,95.98,96.0,100433.0,89.7227,89.732,89.7133,89.732,100433.0
2016-07-28 13:00:00,96.0,96.08,95.98,96.07,48065.0,89.732,89.8068,89.7133,89.7975,48065.0
2016-07-28 13:05:00,96.08,96.1,96.07,96.09,25936.0,89.8068,89.8255,89.7975,89.8162,25936.0
2016-07-28 13:10:00,96.09,96.09,96.01,96.04,59823.0,89.8162,89.8162,89.7414,89.7694,59823.0
2016-07-28 13:15:00,96.03,96.09,96.03,96.09,35249.0,89.7601,89.8162,89.7601,89.8162,35249.0
2016-07-28 13:20:00,96.09,96.09,96.05,96.08,23486.0,89.8162,89.8162,89.7788,89.8068,23486.0
2016-07-28 13:25:00,96.08,96.1,96.01,96.03,80688.0,89.8068,89.8255,89.7414,89.7601,80688.0
2016-07-28 13:30:00,96.03,96.04,95.98,96.0,60331.0,89.7601,89.7694,89.7133,89.732,60331.0
2016-07-28 13:35:00,96.0,96.02,95.98,95.99,51975.0,89.732,89.7507,89.7133,89.7227,51975.0
2016-07-28 13:40:00,95.99,96.0,95.97,95.98,26248.0,89.7227,89.732,89.704,89.7133,26248.0
2016-07-28 13:45:00,95.97,95.99,95.96,95.97,61226.0,89.704,89.7227,89.6947,89.704,61226.0
2016-07-28 13:50:00,95.98,96.0,95.94,95.97,70355.0,89.7133,89.732,89.676,89.704,70355.0
2016-07-28 13:55:00,95.97,96.01,95.95,96.0,251944.0,89.704,89.7414,89.6853,89.732,251944.0
2016-07-28 14:00:00,96.0,96.03,95.98,95.99,79261.0,89.732,89.7601,89.7133,89.7227,79261.0
2016-07-28 14:05:00,96.0,96.01,95.98,96.0,64989.0,89.732,89.7414,89.7133,89.732,64989.0
2016-07-28 14:10:00,96.01,96.02,95.96,95.98,53776.0,89.7414,89.7507,89.6947,89.7133,53776.0
2016-07-28 14:15:00,95.99,96.13,95.99,96.02,75752.0,89.7227,89.8536,89.7227,89.7507,75752.0
2016-07-28 14:20:00,96.01,96.07,96.0,96.06,84276.0,89.7414,89.7975,89.732,89.7881,84276.0
2016-07-28 14:25:00,96.05,96.08,96.03,96.06,51252.0,89.7788,89.8068,89.7601,89.7881,51252.0
2016-07-28 14:30:00,96.06,96.14,96.05,96.13,38272.0,89.7881,89.8629,89.7788,89.8536,38272.0
2016-07-28 14:35:00,96.14,96.17,96.13,96.14,47071.0,89.8629,89.8909,89.8536,89.8629,47071.0
2016-07-28 14:40:00,96.14,96.15,96.06,96.09,71834.0,89.8629,89.8722,89.7881,89.8162,71834.0
2016-07-28 14:45:00,96.1,96.11,96.02,96.02,49793.0,89.8255,89.8349,89.7507,89.7507,49793.0
2016-07-28 14:50:00,96.03,96.1,96.02,96.09,31621.0,89.7601,89.8255,89.7507,89.8162,31621.0
2016-07-28 14:55:00,96.09,96.1,96.02,96.03,93989.0,89.8162,89.8255,89.7507,89.7601,93989.0
2016-07-28 15:00:00,96.03,96.09,96.02,96.06,44313.0,89.7601,89.8162,89.7507,89.7881,44313.0
2016-07-28 15:05:00,96.06,96.08,96.03,96.04,50417.0,89.7881,89.8068,89.7601,89.7694,50417.0
2016-07-28 15:10:00,96.05,96.07,96.03,96.04,66609.0,89.7788,89.7975,89.7601,89.7694,66609.0
2016-07-28 15:15:00,96.05,96.05,96.01,96.02,41392.0,89.7788,89.7788,89.7414,89.7507,41392.0
2016-07-28 15:20:00,96.01,96.03,96.01,96.03,85268.0,89.7414,89.7601,89.7414,89.7601,85268.0
2016-07-28 15:25:00,96.04,96.06,96.03,96.05,54252.0,89.7694,89.7881,89.7601,89.7788,54252.0
2016-07-28 15:30:00,96.04,96.06,96.01,96.05,78766.0,89.7694,89.7881,89.7414,89.7788,78766.0
2016-07-28 15:35:00,96.05,96.06,95.99,96.05,168327.0,89.7788,89.7881,89.7227,89.7788,168327.0
2016-07-28 15:40:00,96.06,96.06,95.99,96.01,216034.0,89.7881,89.7881,89.7227,89.7414,216034.0
2016-07-28 15:45:00,96.01,96.04,95.97,96.0,166784.0,89.7414,89.7694,89.704,89.732,166784.0
2016-07-28 15:50:00,96.01,96.02,95.95,95.98,226114.0,89.7414,89.7507,89.6853,89.7133,226114.0
2016-07-28 15:55:00,95.99,96.03,95.87,95.91,475160.0,89.7227,89.7601,89.6105,89.6479,475160.0
2016-07-29 09:30:00,95.85,96.15,95.85,96.08,167308.0,89.5918,89.8722,89.5918,89.8068,167308.0
2016-07-29 09:35:00,96.1,96.13,95.94,96.0,90408.0,89.8255,89.8536,89.676,89.732,90408.0
2016-07-29 09:40:00,96.01,96.1,95.96,95.98,295815.0,89.7414,89.8255,89.6947,89.7133,295815.0
2016-07-29 09:45:00,96.0,96.02,95.92,95.97,97649.0,89.732,89.7507,89.6573,89.704,97649.0
2016-07-29 09:50:00,95.96,96.0,95.87,95.88,109874.0,89.6947,89.732,89.6105,89.6199,109874.0
2016-07-29 09:55:00,95.89,96.0,95.89,95.99,193547.0,89.6292,89.732,89.6292,89.7227,193547.0
2016-07-29 10:00:00,95.98,96.19,95.92,95.92,290402.0,89.7133,89.9096,89.6573,89.6573,290402.0
2016-07-29 10:05:00,95.94,96.1,95.87,96.05,168661.0,89.676,89.8255,89.6105,89.7788,168661.0
2016-07-29 10:10:00,96.04,96.04,95.93,95.98,263001.0,89.7694,89.7694,89.6666,89.7133,263001.0
2016-07-29 10:15:00,95.99,96.03,95.94,96.01,90471.0,89.7227,89.7601,89.676,89.7414,90471.0
2016-07-29 10:20:00,96.0,96.01,95.94,95.97,124123.0,89.732,89.7414,89.676,89.704,124123.0
2016-07-29 10:25:00,95.96,95.97,95.9,95.92,75777.0,89.6947,89.704,89.6386,89.6573,75777.0
2016-07-29 10:30:00,95.91,95.97,95.91,95.97,94661.0,89.6479,89.704,89.6479,89.704,94661.0
2016-07-29 10:35:00,95.97,96.0,95.96,95.96,100662.0,89.704,89.732,89.6947,89.6947,100662.0
2016-07-29 10:40:00,95.95,95.99,95.86,95.87,184294.0,89.6853,89.7227,89.6012,89.6105,184294.0
2016-07-29 10:45:00,95.88,95.98,95.87,95.98,93605.0,89.6199,89.7133,89.6105,89.7133,93605.0
2016-07-29 10:50:00,95.98,96.0,95.97,95.99,76923.0,89.7133,89.732,89.704,89.7227,76923.0
2016-07-29 10:55:00,96.0,96.0,95.94,95.98,68420.0,89.732,89.732,89.676,89.7133,68420.0
2016-07-29 11:00:00,95.97,96.0,95.93,95.97,74281.0,89.704,89.732,89.6666,89.704,74281.0
2016-07-29 11:05:00,95.96,95.96,95.91,95.92,77487.0,89.6947,89.6947,89.6479,89.6573,77487.0
2016-07-29 11:10:00,95.92,96.01,95.91,95.97,87710.0,89.6573,89.7414,89.6479,89.704,87710.0
2016-07-29 11:15:00,95.98,96.0,95.97,95.99,49745.0,89.7133,89.732,89.704,89.7227,49745.0
2016-07-29 11:20:00,95.99,96.01,95.98,95.99,85838.0,89.7227,89.7414,89.7133,89.7227,85838.0
2016-07-29 11:25:00,95.98,96.01,95.95,95.96,124944.0,89.7133,89.7414,89.6853,89.6947,124944.0
2016-07-29 11:30:00,95.96,95.99,95.96,95.97,55365.0,89.6947,89.7227,89.6947,89.704,55365.0
2016-07-29 11:35:00,95.96,95.99,95.96,95.97,61046.0,89.6947,89.7227,89.6947,89.704,61046.0
2016-07-29 11:40:00,95.98,95.99,95.96,95.98,75692.0,89.7133,89.7227,89.6947,89.7133,75692.0
2016-07-29 11:45:00,95.98,95.99,95.93,95.93,83493.0,89.7133,89.7227,89.6666,89.6666,83493.0
2016-07-29 11:50:00,95.94,96.0,95.91,95.99,78912.0,89.676,89.732,89.6479,89.7227,78912.0
2016-07-29 11:55:00,95.98,95.99,95.96,95.99,56668.0,89.7133,89.7227,89.6947,89.7227,56668.0
2016-07-29 12:00:00,95.99,96.03,95.96,96.02,93449.0,89.7227,89.7601,89.6947,89.7507,93449.0
2016-07-29 12:05:00,96.03,96.1,96.0,96.02,201029.0,89.7601,89.8255,89.732,89.7507,201029.0
2016-07-29 12:10:00,96.01,96.02,95.98,96.02,42014.0,89.7414,89.7507,89.7133,89.7507,42014.0
2016-07-29 12:15:00,96.02,96.05,96.01,96.03,36771.0,89.7507,89.7788,89.7414,89.7601,36771.0
2016-07-29 12:20:00,96.03,96.05,95.98,96.05,24794.0,89.7601,89.7788,89.7133,89.7788,24794.0
2016-07-29 12:25:00,96.05,96.11,96.03,96.06,40102.0,89.7788,89.8349,89.7601,89.7881,40102.0
2016-07-29 12:30:00,96.06,96.14,96.05,96.12,30663.0,89.7881,89.8629,89.7788,89.8442,30663.0
2016-07-29 12:35:00,96.12,96.2,96.12,96.14,56906.0,89.8442,89.919,89.8442,89.8629,56906.0
2016-07-29 12:40:00,96.14,96.14,96.05,96.06,35734.0,89.8629,89.8629,89.7788,89.7881,35734.0
2016-07-29 12:45:00,96.06,96.09,96.03,96.04,47894.0,89.7881,89.8162,89.7601,89.7694,47894.0
2016-07-29 12:50:00,96.04,96.06,96.02,96.05,61088.0,89.7694,89.7881,89.7507,89.7788,61088.0
2016-07-29 12:55:00,96.05,96.05,95.99,96.0,110137.0,89.7788,89.7788,89.7227,89.732,110137.0
2016-07-29 13:00:00,96.0,96.02,95.98,96.01,25682.0,89.732,89.7507,89.7133,89.7414,25682.0
2016-07-29 13:05:00,96.0,96.08,96.0,96.08,84650.0,89.732,89.8068,89.732,89.8068,84650.0
2016-07-29 13:10:00,96.08,96.19,96.08,96.19,52120.0,89.8068,89.9096,89.8068,89.9096,52120.0
2016-07-29 13:15:00,96.18,96.2,96.14,96.17,42325.0,89.9003,89.919,89.8629,89.8909,42325.0
2016-07-29 13:20:00,96.17,96.23,96.15,96.22,21650.0,89.8909,89.947,89.8722,89.9377,21650.0
2016-07-29 13:25:00,96.22,96.25,96.19,96.22,35420.0,89.9377,89.9657,89.9096,89.9377,35420.0
2016-07-29 13:30:00,96.21,96.37,96.18,96.37,56074.0,89.9283,90.0779,89.9003,90.0779,56074.0
2016-07-29 13:35:00,96.37,96.38,96.27,96.28,60304.0,90.0779,90.0872,89.9844,89.9938,60304.0
2016-07-29 13:40:00,96.27,96.27,96.2,96.22,76146.0,89.9844,89.9844,89.919,89.9377,76146.0
2016-07-29 13:45:00,96.21,96.26,96.19,96.25,48923.0,89.9283,89.9751,89.9096,89.9657,48923.0
2016-07-29 13:50:00,96.25,96.25,96.11,96.13,103832.0,89.9657,89.9657,89.8349,89.8536,103832.0
2016-07-29 13:55:00,96.13,96.16,96.09,96.11,43142.0,89.8536,89.8816,89.8162,89.8349,43142.0
2016-07-29 14:00:00,96.11,96.15,96.1,96.14,63388.0,89.8349,89.8722,89.8255,89.8629,63388.0
2016-07-29 14:05:00,96.14,96.16,96.1,96.14,96049.0,89.8629,89.8816,89.8255,89.8629,96049.0
2016-07-29 14:10:00,96.13,96.16,96.09,96.09,40530.0,89.8536,89.8816,89.8162,89.8162,40530.0
2016-07-29 14:15:00,96.09,96.14,96.09,96.12,46399.0,89.8162,89.8629,89.8162,89.8442,46399.0
2016-07-29 14:20:00,96.12,96.16,96.11,96.12,60628.0,89.8442,89.8816,89.8349,89.8442,60628.0
2016-07-29 14:25:00,96.12,96.14,96.09,96.13,66086.0,89.8442,89.8629,89.8162,89.8536,66086.0
2016-07-29 14:30:00,96.12,96.12,96.0,96.0,74333.0,89.8442,89.8442,89.732,89.732,74333.0
2016-07-29 14:35:00,96.0,96.04,95.97,96.0,45767.0,89.732,89.7694,89.704,89.732,45767.0
2016-07-29 14:40:00,95.99,96.0,95.97,95.98,34893.0,89.7227,89.732,89.704,89.7133,34893.0
2016-07-29 14:45:00,95.98,96.01,95.95,95.98,38933.0,89.7133,89.7414,89.6853,89.7133,38933.0
2016-07-29 14:50:00,95.99,96.01,95.98,95.99,36254.0,89.7227,89.7414,89.7133,89.7227,36254.0
2016-07-29 14:55:00,95.99,96.05,95.98,96.04,73719.0,89.7227,89.7788,89.7133,89.7694,73719.0
2016-07-29 15:00:00,96.03,96.03,95.94,95.98,78946.0,89.7601,89.7601,89.676,89.7133,78946.0
2016-07-29 15:05:00,95.98,96.0,95.92,96.0,54885.0,89.7133,89.732,89.6573,89.732,54885.0
2016-07-29 15:10:00,96.0,96.03,95.95,95.96,51263.0,89.732,89.7601,89.6853,89.6947,51263.0
2016-07-29 15:15:00,95.97,96.01,95.96,96.0,101174.0,89.704,89.7414,89.6947,89.732,101174.0
2016-07-29 15:20:00,96.0,96.01,95.96,95.97,55465.0,89.732,89.7414,89.6947,89.704,55465.0
2016-07-29 15:25:00,95.96,96.0,95.94,95.95,42616.0,89.6947,89.732,89.676,89.6853,42616.0
2016-07-29 15:30:00,95.94,96.01,95.92,95.99,70432.0,89.676,89.7414,89.6573,89.7227,70432.0
2016-07-29 15:35:00,95.98,96.01,95.97,95.99,80318.0,89.7133,89.7414,89.704,89.7227,80318.0
2016-07-29 15:40:00,95.99,96.03,95.99,96.0,110230.0,89.7227,89.7601,89.7227,89.732,110230.0
2016-07-29 15:45:00,96.01,96.04,96.0,96.03,221587.0,89.7414,89.7694,89.732,89.7601,221587.0
2016-07-29 15:50:00,96.03,96.03,96.0,96.01,127042.0,89.7601,89.7601,89.732,89.7414,127042.0
2016-07-29 15:55:00,96.01,96.01,95.92,95.92,277803.0,89.7414,89.7414,89.6573,89.6573,277803.0
2016-08-01 09:30:00,96.15,96.2,95.67,95.75,238886.0,89.8722,89.919,89.4236,89.4984,238886.0
2016-08-01 09:35:00,95.76,95.78,95.08,95.13,350151.0,89.5077,89.5264,88.8721,88.9188,350151.0
2016-08-01 09:40:00,95.13,95.37,95.1,95.37,152796.0,88.9188,89.1432,88.8908,89.1432,152796.0
2016-08-01 09:45:00,95.36,95.43,95.28,95.42,129846.0,89.1338,89.1993,89.0591,89.1899,129846.0
2016-08-01 09:50:00,95.42,95.66,95.41,95.61,78746.0,89.1899,89.4142,89.1806,89.3675,78746.0
2016-08-01 09:55:00,95.61,95.67,95.51,95.52,90885.0,89.3675,89.4236,89.274,89.2834,90885.0
2016-08-01 10:00:00,95.52,95.64,95.46,95.54,143996.0,89.2834,89.3955,89.2273,89.3021,143996.0
2016-08-01 10:05:00,95.56,95.69,95.54,95.64,111910.0,89.3208,89.4423,89.3021,89.3955,111910.0
2016-08-01 10:10:00,95.65,95.71,95.48,95.49,66877.0,89.4049,89.461,89.246,89.2553,66877.0
2016-08-01 10:15:00,95.49,95.66,95.49,95.61,62017.0,89.2553,89.4142,89.2553,89.3675,62017.0
2016-08-01 10:20:00,95.61,95.66,95.56,95.63,54319.0,89.3675,89.4142,89.3208,89.3862,54319.0
2016-08-01 10:25:00,95.62,95.74,95.57,95.58,65895.0,89.3769,89.489,89.3301,89.3395,65895.0
2016-08-01 10:30:00,95.59,95.61,95.51,95.52,32272.0,89.3488,89.3675,89.274,89.2834,32272.0
2016-08-01 10:35:00,95.52,95.59,95.43,95.49,49905.0,89.2834,89.3488,89.1993,89.2553,49905.0
2016-08-01 10:40:00,95.48,95.56,95.48,95.54,54992.0,89.246,89.3208,89.246,89.3021,54992.0
2016-08-01 10:45:00,95.54,95.6,95.48,95.53,82901.0,89.3021,89.3582,89.246,89.2927,82901.0
2016-08-01 10:50:00,95.53,95.55,95.47,95.48,121441.0,89.2927,89.3114,89.2366,89.246,121441.0
2016-08-01 10:55:00,95.48,95.53,95.43,95.51,67971.0,89.246,89.2927,89.1993,89.274,67971.0
2016-08-01 11:00:00,95.5,95.7,95.49,95.7,72766.0,89.2647,89.4516,89.2553,89.4516,72766.0
2016-08-01 11:05:00,95.69,95.87,95.67,95.86,89388.0,89.4423,89.6105,89.4236,89.6012,89388.0
2016-08-01 11:10:00,95.87,95.89,95.84,95.88,59378.0,89.6105,89.6292,89.5825,89.6199,59378.0
2016-08-01 11:15:00,95.88,95.89,95.75,95.75,133692.0,89.6199,89.6292,89.4984,89.4984,133692.0
2016-08-01 11:20:00,95.76,95.81,95.74,95.79,66854.0,89.5077,89.5544,89.489,89.5358,66854.0
2016-08-01 11:25:00,95.79,95.85,95.71,95.74,95588.0,89.5358,89.5918,89.461,89.489,95588.0
2016-08-01 11:30:00,95.74,95.77,95.7,95.76,88708.0,89.489,89.5171,89.4516,89.5077,88708.0
2016-08-01 11:35:00,95.76,95.76,95.7,95.72,58247.0,89.5077,89.5077,89.4516,89.4703,58247.0
2016-08-01 11:40:00,95.73,95.75,95.71,95.73,31847.0,89.4797,89.4984,89.461,89.4797,31847.0
2016-08-01 11:45:00,95.71,95.76,95.7,95.75,38700.0,89.461,89.5077,89.4516,89.4984,38700.0
2016-08-01 11:50:00,95.76,95.76,95.6,95.6,46487.0,89.5077,89.5077,89.3582,89.3582,46487.0
2016-08-01 11:55:00,95.6,95.63,95.57,95.58,32183.0,89.3582,89.3862,89.3301,89.3395,32183.0
2016-08-01 12:00:00,95.58,95.6,95.55,95.59,27631.0,89.3395,89.3582,89.3114,89.3488,27631.0
2016-08-01 12:05:00,95.59,95.6,95.47,95.49,67371.0,89.3488,89.3582,89.2366,89.2553,67371.0
2016-08-01 12:10:00,95.49,95.49,95.35,95.37,87058.0,89.2553,89.2553,89.1245,89.1432,87058.0
2016-08-01 12:15:00,95.37,95.4,95.33,95.39,47550.0,89.1432,89.1712,89.1058,89.1619,47550.0
2016-08-01 12:20:00,95.39,95.4,95.34,95.38,87233.0,89.1619,89.1712,89.1151,89.1525,87233.0
2016-08-01 12:25:00,95.37,95.39,95.31,95.39,42424.0,89.1432,89.1619,89.0871,89.1619,42424.0
2016-08-01 12:30:00,95.38,95.44,95.38,95.39,49138.0,89.1525,89.2086,89.1525,89.1619,49138.0
2016-08-01 12:35:00,95.4,95.5,95.39,95.47,51818.0,89.1712,89.2647,89.1619,89.2366,51818.0
2016-08-01 12:40:00,95.47,95.5,95.46,95.47,18873.0,89.2366,89.2647,89.2273,89.2366,18873.0
2016-08-01 12:45:00,95.47,95.5,95.43,95.46,37542.0,89.2366,89.2647,89.1993,89.2273,37542.0
2016-08-01 12:50:00,95.47,95.5,95.43,95.46,26388.0,89.2366,89.2647,89.1993,89.2273,26388.0
2016-08-01 12:55:00,95.45,95.46,95.39,95.41,33719.0,89.218,89.2273,89.1619,89.1806,33719.0
2016-08-01 13:00:00,95.42,95.46,95.34,95.38,48177.0,89.1899,89.2273,89.1151,89.1525,48177.0
2016-08-01 13:05:00,95.37,95.46,95.36,95.44,30826.0,89.1432,89.2273,89.1338,89.2086,30826.0
2016-08-01 13:10:00,95.43,95.46,95.37,95.45,46832.0,89.1993,89.2273,89.1432,89.218,46832.0
2016-08-01 13:15:00,95.45,95.48,95.36,95.41,48404.0,89.218,89.246,89.1338,89.1806,48404.0
2016-08-01 13:20:00,95.41,95.44,95.38,95.41,44369.0,89.1806,89.2086,89.1525,89.1806,44369.0
2016-08-01 13:25:00,95.41,95.44,95.36,95.36,40286.0,89.1806,89.2086,89.1338,89.1338,40286.0
2016-08-01 13:30:00,95.36,95.37,95.31,95.34,48395.0,89.1338,89.1432,89.0871,89.1151,48395.0
2016-08-01 13:35:00,95.34,95.36,95.26,95.26,37185.0,89.1151,89.1338,89.0404,89.0404,37185.0
2016-08-01 13:40:00,95.26,95.28,95.21,95.27,77560.0,89.0404,89.0591,88.9936,89.0497,77560.0
2016-08-01 13:45:00,95.27,95.28,95.19,95.21,74365.0,89.0497,89.0591,88.9749,88.9936,74365.0
2016-08-01 13:50:00,95.2,95.24,95.17,95.18,68809.0,88.9843,89.0217,88.9562,88.9656,68809.0
2016-08-01 13:55:00,95.19,95.43,95.17,95.4,59480.0,88.9749,89.1993,88.9562,89.1712,59480.0
2016-08-01 14:00:00,95.39,95.49,95.39,95.42,43022.0,89.1619,89.2553,89.1619,89.1899,43022.0
2016-08-01 14:05:00,95.42,95.45,95.38,95.39,36297.0,89.1899,89.218,89.1525,89.1619,36297.0
2016-08-01 14:10:00,95.4,95.43,95.32,95.41,54147.0,89.1712,89.1993,89.0964,89.1806,54147.0
2016-08-01 14:15:00,95.41,95.44,95.38,95.39,46527.0,89.1806,89.2086,89.1525,89.1619,46527.0
2016-08-01 14:20:00,95.4,95.43,95.38,95.4,59204.0,89.1712,89.1993,89.1525,89.1712,59204.0
2016-08-01 14:25:00,95.41,95.42,95.34,95.36,62761.0,89.1806,89.1899,89.1151,89.1338,62761.0
2016-08-01 14:30:00,95.36,95.42,95.36,95.36,80617.0,89.1338,89.1899,89.1338,89.1338,80617.0
2016-08-01 14:35:00,95.36,95.42,95.36,95.38,54554.0,89.1338,89.1899,89.1338,89.1525,54554.0
2016-08-01 14:40:00,95.39,95.44,95.36,95.39,46279.0,89.1619,89.2086,89.1338,89.1619,46279.0
2016-08-01 14:45:00,95.4,95.45,95.39,95.43,49550.0,89.1712,89.218,89.1619,89.1993,49550.0
2016-08-01 14:50:00,95.44,95.45,95.36,95.41,32435.0,89.2086,89.218,89.1338,89.1806,32435.0
2016-08-01 14:55:00,95.41,95.47,95.4,95.47,49488.0,89.1806,89.2366,89.1712,89.2366,49488.0
2016-08-01 15:00:00,95.46,95.46,95.39,95.44,56110.0,89.2273,89.2273,89.1619,89.2086,56110.0
2016-08-01 15:05:00,95.44,95.45,95.38,95.4,75898.0,89.2086,89.218,89.1525,89.1712,75898.0
2016-08-01 15:10:00,95.39,95.5,95.38,95.42,61610.0,89.1619,89.2647,89.1525,89.1899,61610.0
2016-08-01 15:15:00,95.43,95.47,95.37,95.39,73141.0,89.1993,89.2366,89.1432,89.1619,73141.0
2016-08-01 15:20:00,95.39,95.4,95.35,95.39,100818.0,89.1619,89.1712,89.1245,89.1619,100818.0
2016-08-01 15:25:00,95.39,95.4,95.32,95.35,72898.0,89.1619,89.1712,89.0964,89.1245,72898.0
2016-08-01 15:30:00,95.34,95.4,95.34,95.4,87310.0,89.1151,89.1712,89.1151,89.1712,87310.0
2016-08-01 15:35:00,95.4,95.46,95.39,95.44,120184.0,89.1712,89.2273,89.1619,89.2086,120184.0
2016-08-01 15:40:00,95.45,95.5,95.42,95.46,98186.0,89.218,89.2647,89.1899,89.2273,98186.0
2016-08-01 15:45:00,95.47,95.54,95.47,95.5,126121.0,89.2366,89.3021,89.2366,89.2647,126121.0
2016-08-01 15:50:00,95.5,95.51,95.43,95.44,154168.0,89.2647,89.274,89.1993,89.2086,154168.0
2016-08-01 15:55:00,95.44,95.54,95.4,95.53,346143.0,89.2086,89.3021,89.1712,89.2927,346143.0
2016-08-02 09:30:00,95.35,95.72,95.26,95.72,171547.0,89.1245,89.4703,89.0404,89.4703,171547.0
2016-08-02 09:35:00,95.74,95.75,95.34,95.38,53526.0,89.489,89.4984,89.1151,89.1525,53526.0
2016-08-02 09:40:00,95.35,95.57,95.29,95.44,60215.0,89.1245,89.3301,89.0684,89.2086,60215.0
2016-08-02 09:45:00,95.47,95.49,95.26,95.36,55878.0,89.2366,89.2553,89.0404,89.1338,55878.0
2016-08-02 09:50:00,95.36,95.41,95.31,95.37,61781.0,89.1338,89.1806,89.0871,89.1432,61781.0
2016-08-02 09:55:00,95.38,95.42,95.25,95.33,101580.0,89.1525,89.1899,89.031,89.1058,101580.0
2016-08-02 10:00:00,95.34,95.45,95.33,95.41,122425.0,89.1151,89.218,89.1058,89.1806,122425.0
2016-08-02 10:05:00,95.4,95.45,95.3,95.44,87165.0,89.1712,89.218,89.0777,89.2086,87165.0
2016-08-02 10:10:00,95.44,95.45,95.17,95.38,111353.0,89.2086,89.218,88.9562,89.1525,111353.0
2016-08-02 10:15:00,95.37,95.38,95.16,95.2,60095.0,89.1432,89.1525,88.9469,88.9843,60095.0
2016-08-02 10:20:00,95.2,95.24,95.11,95.15,108859.0,88.9843,89.0217,88.9002,88.9375,108859.0
2016-08-02 10:25:00,95.14,95.2,95.13,95.18,79685.0,88.9282,88.9843,88.9188,88.9656,79685.0
2016-08-02 10:30:00,95.18,95.29,95.12,95.28,74493.0,88.9656,89.0684,88.9095,89.0591,74493.0
2016-08-02 10:35:00,95.28,95.28,95.17,95.18,85228.0,89.0591,89.0591,88.9562,88.9656,85228.0
2016-08-02 10:40:00,95.18,95.25,95.1,95.23,77630.0,88.9656,89.031,88.8908,89.0123,77630.0
2016-08-02 10:45:00,95.23,95.24,95.1,95.11,103612.0,89.0123,89.0217,88.8908,88.9002,103612.0
2016-08-02 10:50:00,95.11,95.13,95.01,95.13,97388.0,88.9002,88.9188,88.8067,88.9188,97388.0
2016-08-02 10:55:00,95.14,95.14,95.02,95.02,66197.0,88.9282,88.9282,88.816,88.816,66197.0
2016-08-02 11:00:00,95.03,95.04,94.91,94.92,224496.0,88.8254,88.8347,88.7132,88.7226,224496.0
2016-08-02 11:05:00,94.91,95.01,94.91,94.97,126657.0,88.7132,88.8067,88.7132,88.7693,126657.0
2016-08-02 11:10:00,94.97,95.0,94.96,94.99,79726.0,88.7693,88.7973,88.7599,88.788,79726.0
2016-08-02 11:15:00,94.99,95.0,94.9,94.92,122513.0,88.788,88.7973,88.7039,88.7226,122513.0
2016-08-02 11:20:00,94.91,94.98,94.88,94.95,102837.0,88.7132,88.7786,88.6852,88.7506,102837.0
2016-08-02 11:25:00,94.94,94.95,94.86,94.87,67085.0,88.7413,88.7506,88.6665,88.6758,67085.0
2016-08-02 11:30:00,94.87,94.97,94.85,94.94,75339.0,88.6758,88.7693,88.6571,88.7413,75339.0
2016-08-02 11:35:00,94.94,94.98,94.88,94.89,55231.0,88.7413,88.7786,88.6852,88.6945,55231.0
2016-08-02 11:40:00,94.89,94.91,94.81,94.84,59933.0,88.6945,88.7132,88.6197,88.6478,59933.0
2016-08-02 11:45:00,94.84,94.86,94.73,94.79,127029.0,88.6478,88.6665,88.545,88.601,127029.0
2016-08-02 11:50:00,94.78,94.81,94.71,94.74,57940.0,88.5917,88.6197,88.5263,88.5543,57940.0
2016-08-02 11:55:00,94.75,94.75,94.66,94.68,62555.0,88.5637,88.5637,88.4795,88.4982,62555.0
2016-08-02 12:00:00,94.68,94.71,94.63,94.64,61202.0,88.4982,88.5263,88.4515,88.4608,61202.0
2016-08-02 12:05:00,94.64,94.64,94.57,94.6,93433.0,88.4608,88.4608,88.3954,88.4235,93433.0
2016-08-02 12:10:00,94.59,94.7,94.56,94.7,90582.0,88.4141,88.5169,88.3861,88.5169,90582.0
2016-08-02 12:15:00,94.69,94.73,94.65,94.71,72919.0,88.5076,88.545,88.4702,88.5263,72919.0
2016-08-02 12:20:00,94.71,94.81,94.71,94.76,49576.0,88.5263,88.6197,88.5263,88.573,49576.0
2016-08-02 12:25:00,94.76,94.81,94.75,94.8,41605.0,88.573,88.6197,88.5637,88.6104,41605.0
2016-08-02 12:30:00,94.79,94.81,94.73,94.78,70230.0,88.601,88.6197,88.545,88.5917,70230.0
2016-08-02 12:35:00,94.78,94.81,94.73,94.77,75735.0,88.5917,88.6197,88.545,88.5824,75735.0
2016-08-02 12:40:00,94.77,94.84,94.76,94.8,45146.0,88.5824,88.6478,88.573,88.6104,45146.0
2016-08-02 12:45:00,94.79,94.83,94.77,94.81,72891.0,88.601,88.6384,88.5824,88.6197,72891.0
2016-08-02 12:50:00,94.81,94.82,94.78,94.78,62113.0,88.6197,88.6291,88.5917,88.5917,62113.0
2016-08-02 12:55:00,94.77,94.78,94.67,94.7,83481.0,88.5824,88.5917,88.4889,88.5169,83481.0
2016-08-02 13:00:00,94.7,94.73,94.63,94.63,57244.0,88.5169,88.545,88.4515,88.4515,57244.0
2016-08-02 13:05:00,94.64,94.66,94.61,94.62,79201.0,88.4608,88.4795,88.4328,88.4421,79201.0
2016-08-02 13:10:00,94.62,94.63,94.57,94.6,108437.0,88.4421,88.4515,88.3954,88.4235,108437.0
2016-08-02 13:15:00,94.6,94.66,94.59,94.63,70583.0,88.4235,88.4795,88.4141,88.4515,70583.0
2016-08-02 13:20:00,94.63,94.66,94.62,94.62,54673.0,88.4515,88.4795,88.4421,88.4421,54673.0
2016-08-02 13:25:00,94.62,94.68,94.62,94.67,56165.0,88.4421,88.4982,88.4421,88.4889,56165.0
2016-08-02 13:30:00,94.67,94.69,94.64,94.65,66150.0,88.4889,88.5076,88.4608,88.4702,66150.0
2016-08-02 13:35:00,94.64,94.7,94.64,94.66,85337.0,88.4608,88.5169,88.4608,88.4795,85337.0
2016-08-02 13:40:00,94.67,94.71,94.65,94.7,49770.0,88.4889,88.5263,88.4702,88.5169,49770.0
2016-08-02 13:45:00,94.71,94.75,94.7,94.74,49702.0,88.5263,88.5637,88.5169,88.5543,49702.0
2016-08-02 13:50:00,94.73,94.78,94.72,94.78,81772.0,88.545,88.5917,88.5356,88.5917,81772.0
2016-08-02 13:55:00,94.78,94.84,94.76,94.8,60709.0,88.5917,88.6478,88.573,88.6104,60709.0
2016-08-02 14:00:00,94.79,94.82,94.69,94.7,65424.0,88.601,88.6291,88.5076,88.5169,65424.0
2016-08-02 14:05:00,94.71,94.94,94.7,94.93,61341.0,88.5263,88.7413,88.5169,88.7319,61341.0
2016-08-02 14:10:00,94.93,94.98,94.88,94.94,37575.0,88.7319,88.7786,88.6852,88.7413,37575.0
2016-08-02 14:15:00,94.94,95.0,94.9,95.0,69376.0,88.7413,88.7973,88.7039,88.7973,69376.0
2016-08-02 14:20:00,94.99,95.04,94.95,95.0,61370.0,88.788,88.8347,88.7506,88.7973,61370.0
2016-08-02 14:25:00,94.99,95.03,94.97,94.98,38703.0,88.788,88.8254,88.7693,88.7786,38703.0
2016-08-02 14:30:00,94.98,94.99,94.92,94.97,110956.0,88.7786,88.788,88.7226,88.7693,110956.0
2016-08-02 14:35:00,94.98,94.99,94.89,94.91,52751.0,88.7786,88.788,88.6945,88.7132,52751.0
2016-08-02 14:40:00,94.92,94.98,94.91,94.96,89883.0,88.7226,88.7786,88.7132,88.7599,89883.0
2016-08-02 14:45:00,94.95,94.98,94.9,94.95,69192.0,88.7506,88.7786,88.7039,88.7506,69192.0
2016-08-02 14:50:00,94.97,94.99,94.9,94.92,60764.0,88.7693,88.788,88.7039,88.7226,60764.0
2016-08-02 14:55:00,94.91,94.95,94.91,94.92,56051.0,88.7132,88.7506,88.7132,88.7226,56051.0
2016-08-02 15:00:00,94.92,95.06,94.92,95.02,50510.0,88.7226,88.8534,88.7226,88.816,50510.0
2016-08-02 15:05:00,95.03,95.03,94.97,95.02,46960.0,88.8254,88.8254,88.7693,88.816,46960.0
2016-08-02 15:10:00,95.02,95.04,94.98,95.02,49334.0,88.816,88.8347,88.7786,88.816,49334.0
2016-08-02 15:15:00,95.02,95.03,94.99,95.02,45837.0,88.816,88.8254,88.788,88.816,45837.0
2016-08-02 15:20:00,95.03,95.05,95.01,95.01,43719.0,88.8254,88.8441,88.8067,88.8067,43719.0
2016-08-02 15:25:00,95.02,95.03,94.94,94.94,56532.0,88.816,88.8254,88.7413,88.7413,56532.0
2016-08-02 15:30:00,94.93,94.99,94.92,94.97,74857.0,88.7319,88.788,88.7226,88.7693,74857.0
2016-08-02 15:35:00,94.97,95.04,94.96,95.03,85829.0,88.7693,88.8347,88.7599,88.8254,85829.0
2016-08-02 15:40:00,95.03,95.03,94.94,95.03,107579.0,88.8254,88.8254,88.7413,88.8254,107579.0
2016-08-02 15:45:00,95.02,95.13,95.01,95.08,131624.0,88.816,88.9188,88.8067,88.8721,131624.0
2016-08-02 15:50:00,95.08,95.08,95.01,95.04,90265.0,88.8721,88.8721,88.8067,88.8347,90265.0
2016-08-02 15:55:00,95.04,95.08,95.0,95.03,229569.0,88.8347,88.8721,88.7973,88.8254,229569.0
2016-08-03 09:30:00,95.06,95.26,95.0,95.25,166378.0,88.8534,89.0404,88.7973,89.031,166378.0
2016-08-03 09:35:00,95.25,95.49,95.12,95.3,94309.0,89.031,89.2553,88.9095,89.0777,94309.0
2016-08-03 09:40:00,95.3,95.86,95.3,95.79,173353.0,89.0777,89.6012,89.0777,89.5358,173353.0
2016-08-03 09:45:00,95.79,96.09,95.75,96.0,229944.0,89.5358,89.8162,89.4984,89.732,229944.0
2016-08-03 09:50:00,96.0,96.08,95.93,96.03,215926.0,89.732,89.8068,89.6666,89.7601,215926.0
2016-08-03 09:55:00,96.02,96.1,95.94,96.07,163188.0,89.7507,89.8255,89.676,89.7975,163188.0
2016-08-03 10:00:00,96.06,96.07,95.98,96.01,211587.0,89.7881,89.7975,89.7133,89.7414,211587.0
2016-08-03 10:05:00,96.01,96.26,96.0,96.26,171724.0,89.7414,89.9751,89.732,89.9751,171724.0
2016-08-03 10:10:00,96.25,96.28,96.09,96.27,105742.0,89.9657,89.9938,89.8162,89.9844,105742.0
2016-08-03 10:15:00,96.27,96.32,95.95,96.0,125677.0,89.9844,90.0311,89.6853,89.732,125677.0
2016-08-03 10:20:00,96.01,96.11,96.0,96.02,72638.0,89.7414,89.8349,89.732,89.7507,72638.0
2016-08-03 10:25:00,96.02,96.09,95.98,96.04,98010.0,89.7507,89.8162,89.7133,89.7694,98010.0
2016-08-03 10:30:00,96.04,96.23,96.01,96.19,239001.0,89.7694,89.947,89.7414,89.9096,239001.0
2016-08-03 10:35:00,96.2,96.43,96.19,96.38,205243.0,89.919,90.134,89.9096,90.0872,205243.0
2016-08-03 10:40:00,96.37,96.38,96.21,96.23,114402.0,90.0779,90.0872,89.9283,89.947,114402.0
2016-08-03 10:45:00,96.23,96.24,96.1,96.15,80040.0,89.947,89.9564,89.8255,89.8722,80040.0
2016-08-03 10:50:00,96.16,96.33,96.15,96.27,119233.0,89.8816,90.0405,89.8722,89.9844,119233.0
2016-08-03 10:55:00,96.28,96.3,96.08,96.11,129814.0,89.9938,90.0125,89.8068,89.8349,129814.0
2016-08-03 11:00:00,96.11,96.12,95.98,95.99,99294.0,89.8349,89.8442,89.7133,89.7227,99294.0
2016-08-03 11:05:00,96.0,96.07,95.97,95.99,87948.0,89.732,89.7975,89.704,89.7227,87948.0
2016-08-03 11:10:00,95.99,96.05,95.98,96.0,62316.0,89.7227,89.7788,89.7133,89.732,62316.0
2016-08-03 11:15:00,96.0,96.07,95.99,96.05,76307.0,89.732,89.7975,89.7227,89.7788,76307.0
2016-08-03 11:20:00,96.05,96.1,96.03,96.07,97886.0,89.7788,89.8255,89.7601,89.7975,97886.0
2016-08-03 11:25:00,96.08,96.08,95.97,96.04,114414.0,89.8068,89.8068,89.704,89.7694,114414.0
2016-08-03 11:30:00,96.04,96.06,96.02,96.04,88174.0,89.7694,89.7881,89.7507,89.7694,88174.0
2016-08-03 11:35:00,96.03,96.03,95.94,96.0,131517.0,89.7601,89.7601,89.676,89.732,131517.0
2016-08-03 11:40:00,96.01,96.03,95.98,96.02,87521.0,89.7414,89.7601,89.7133,89.7507,87521.0
2016-08-03 11:45:00,96.02,96.03,95.95,96.0,183696.0,89.7507,89.7601,89.6853,89.732,183696.0
2016-08-03 11:50:00,96.0,96.03,95.95,96.02,112183.0,89.732,89.7601,89.6853,89.7507,112183.0
2016-08-03 11:55:00,96.02,96.03,95.95,95.97,67306.0,89.7507,89.7601,89.6853,89.704,67306.0
2016-08-03 12:00:00,95.97,95.97,95.9,95.93,66250.0,89.704,89.704,89.6386,89.6666,66250.0
2016-08-03 12:05:00,95.93,95.97,95.88,95.97,76740.0,89.6666,89.704,89.6199,89.704,76740.0
2016-08-03 12:10:00,95.97,95.98,95.9,95.92,26902.0,89.704,89.7133,89.6386,89.6573,26902.0
2016-08-03 12:15:00,95.93,95.96,95.9,95.93,48962.0,89.6666,89.6947,89.6386,89.6666,48962.0
2016-08-03 12:20:00,95.94,95.98,95.9,95.96,51579.0,89.676,89.7133,89.6386,89.6947,51579.0
2016-08-03 12:25:00,95.96,96.03,95.96,96.01,56799.0,89.6947,89.7601,89.6947,89.7414,56799.0
2016-08-03 12:30:00,96.01,96.02,95.99,96.0,85922.0,89.7414,89.7507,89.7227,89.732,85922.0
2016-08-03 12:35:00,96.0,96.03,95.97,95.98,149934.0,89.732,89.7601,89.704,89.7133,149934.0
2016-08-03 12:40:00,95.98,96.02,95.97,96.01,71642.0,89.7133,89.7507,89.704,89.7414,71642.0
2016-08-03 12:45:00,96.02,96.05,95.99,95.99,51039.0,89.7507,89.7788,89.7227,89.7227,51039.0
2016-08-03 12:50:00,95.99,95.99,95.95,95.99,52805.0,89.7227,89.7227,89.6853,89.7227,52805.0
2016-08-03 12:55:00,95.98,96.04,95.98,96.03,37581.0,89.7133,89.7694,89.7133,89.7601,37581.0
2016-08-03 13:00:00,96.03,96.04,95.97,95.98,37773.0,89.7601,89.7694,89.704,89.7133,37773.0
2016-08-03 13:05:00,95.98,96.01,95.98,95.99,43635.0,89.7133,89.7414,89.7133,89.7227,43635.0
2016-08-03 13:10:00,95.99,96.05,95.98,96.01,30495.0,89.7227,89.7788,89.7133,89.7414,30495.0
2016-08-03 13:15:00,96.01,96.02,95.96,95.97,30833.0,89.7414,89.7507,89.6947,89.704,30833.0
2016-08-03 13:20:00,95.96,96.01,95.96,95.98,30509.0,89.6947,89.7414,89.6947,89.7133,30509.0
2016-08-03 13:25:00,95.98,95.99,95.96,95.97,31636.0,89.7133,89.7227,89.6947,89.704,31636.0
2016-08-03 13:30:00,95.96,96.01,95.95,95.98,38801.0,89.6947,89.7414,89.6853,89.7133,38801.0
2016-08-03 13:35:00,95.97,96.0,95.95,95.95,42156.0,89.704,89.732,89.6853,89.6853,42156.0
2016-08-03 13:40:00,95.95,95.99,95.95,95.98,30910.0,89.6853,89.7227,89.6853,89.7133,30910.0
2016-08-03 13:45:00,95.98,96.03,95.96,96.02,47835.0,89.7133,89.7601,89.6947,89.7507,47835.0
2016-08-03 13:50:00,96.01,96.06,96.01,96.04,58363.0,89.7414,89.7881,89.7414,89.7694,58363.0
2016-08-03 13:55:00,96.04,96.05,95.99,96.01,47847.0,89.7694,89.7788,89.7227,89.7414,47847.0
2016-08-03 14:00:00,96.01,96.04,95.99,96.01,50265.0,89.7414,89.7694,89.7227,89.7414,50265.0
2016-08-03 14:05:00,96.01,96.03,95.99,96.03,43073.0,89.7414,89.7601,89.7227,89.7601,43073.0
2016-08-03 14:10:00,96.02,96.07,96.02,96.05,40839.0,89.7507,89.7975,89.7507,89.7788,40839.0
2016-08-03 14:15:00,96.04,96.04,95.95,95.95,57407.0,89.7694,89.7694,89.6853,89.6853,57407.0
2016-08-03 14:20:00,95.95,96.01,95.95,95.99,55541.0,89.6853,89.7414,89.6853,89.7227,55541.0
2016-08-03 14:25:00,95.99,96.04,95.96,95.96,33153.0,89.7227,89.7694,89.6947,89.6947,33153.0
2016-08-03 14:30:00,95.96,96.01,95.94,95.99,24795.0,89.6947,89.7414,89.676,89.7227,24795.0
2016-08-03 14:35:00,96.0,96.01,95.93,95.93,34661.0,89.732,89.7414,89.6666,89.6666,34661.0
2016-08-03 14:40:00,95.92,95.93,95.91,95.91,18553.0,89.6573,89.6666,89.6479,89.6479,18553.0
2016-08-03 14:45:00,95.91,95.95,95.9,95.92,31037.0,89.6479,89.6853,89.6386,89.6573,31037.0
2016-08-03 14:50:00,95.94,95.99,95.93,95.98,20287.0,89.676,89.7227,89.6666,89.7133,20287.0
2016-08-03 14:55:00,95.99,96.0,95.96,95.99,28704.0,89.7227,89.732,89.6947,89.7227,28704.0
2016-08-03 15:00:00,95.99,96.01,95.97,95.97,39126.0,89.7227,89.7414,89.704,89.704,39126.0
2016-08-03 15:05:00,95.97,96.04,95.96,96.02,61563.0,89.704,89.7694,89.6947,89.7507,61563.0
2016-08-03 15:10:00,96.02,96.03,95.99,96.01,42001.0,89.7507,89.7601,89.7227,89.7414,42001.0
2016-08-03 15:15:00,96.01,96.05,96.0,96.03,74911.0,89.7414,89.7788,89.732,89.7601,74911.0
2016-08-03 15:20:00,96.03,96.05,96.0,96.05,61239.0,89.7601,89.7788,89.732,89.7788,61239.0
2016-08-03 15:25:00,96.05,96.09,96.04,96.06,64922.0,89.7788,89.8162,89.7694,89.7881,64922.0
2016-08-03 15:30:00,96.07,96.07,96.02,96.02,52806.0,89.7975,89.7975,89.7507,89.7507,52806.0
2016-08-03 15:35:00,96.03,96.03,95.97,95.99,91765.0,89.7601,89.7601,89.704,89.7227,91765.0
2016-08-03 15:40:00,95.99,96.03,95.99,96.01,99148.0,89.7227,89.7601,89.7227,89.7414,99148.0
2016-08-03 15:45:00,96.01,96.06,96.0,96.02,123411.0,89.7414,89.7881,89.732,89.7507,123411.0
2016-08-03 15:50:00,96.02,96.04,95.99,96.0,182291.0,89.7507,89.7694,89.7227,89.732,182291.0
2016-08-03 15:55:00,95.99,96.08,95.97,96.06,350303.0,89.7227,89.8068,89.704,89.7881,350303.0
2016-08-04 09:30:00,95.53,95.57,95.31,95.32,446416.0,89.2927,89.3301,89.0871,89.0964,446416.0
2016-08-04 09:35:00,95.31,95.36,95.24,95.3,153741.0,89.0871,89.1338,89.0217,89.0777,153741.0
2016-08-04 09:40:00,95.31,95.69,95.2,95.63,177944.0,89.0871,89.4423,88.9843,89.3862,177944.0
2016-08-04 09:45:00,95.63,95.89,95.59,95.87,95590.0,89.3862,89.6292,89.3488,89.6105,95590.0
2016-08-04 09:50:00,95.87,95.98,95.83,95.93,99232.0,89.6105,89.7133,89.5731,89.6666,99232.0
2016-08-04 09:55:00,95.93,95.96,95.57,95.6,120751.0,89.6666,89.6947,89.3301,89.3582,120751.0
2016-08-04 10:00:00,95.62,95.62,95.2,95.39,219547.0,89.3769,89.3769,88.9843,89.1619,219547.0
2016-08-04 10:05:00,95.4,95.48,95.22,95.22,60121.0,89.1712,89.246,89.003,89.003,60121.0
2016-08-04 10:10:00,95.23,95.27,95.12,95.14,100547.0,89.0123,89.0497,88.9095,88.9282,100547.0
2016-08-04 10:15:00,95.16,95.22,95.12,95.2,108480.0,88.9469,89.003,88.9095,88.9843,108480.0
2016-08-04 10:20:00,95.21,95.26,95.16,95.18,100562.0,88.9936,89.0404,88.9469,88.9656,100562.0
2016-08-04 10:25:00,95.18,95.21,95.15,95.21,104309.0,88.9656,88.9936,88.9375,88.9936,104309.0
2016-08-04 10:30:00,95.22,95.29,95.19,95.19,120797.0,89.003,89.0684,88.9749,88.9749,120797.0
2016-08-04 10:35:00,95.2,95.43,95.19,95.43,77977.0,88.9843,89.1993,88.9749,89.1993,77977.0
2016-08-04 10:40:00,95.43,95.48,95.37,95.4,63725.0,89.1993,89.246,89.1432,89.1712,63725.0
2016-08-04 10:45:00,95.4,95.41,95.32,95.32,41503.0,89.1712,89.1806,89.0964,89.0964,41503.0
2016-08-04 10:50:00,95.32,95.44,95.3,95.4,87658.0,89.0964,89.2086,89.0777,89.1712,87658.0
2016-08-04 10:55:00,95.4,95.46,95.37,95.39,78273.0,89.1712,89.2273,89.1432,89.1619,78273.0
2016-08-04 11:00:00,95.38,95.39,95.33,95.33,69269.0,89.1525,89.1619,89.1058,89.1058,69269.0
2016-08-04 11:05:00,95.34,95.36,95.28,95.35,85091.0,89.1151,89.1338,89.0591,89.1245,85091.0
2016-08-04 11:10:00,95.35,95.36,95.24,95.26,51012.0,89.1245,89.1338,89.0217,89.0404,51012.0
2016-08-04 11:15:00,95.25,95.27,95.2,95.25,53776.0,89.031,89.0497,88.9843,89.031,53776.0
2016-08-04 11:20:00,95.25,95.27,95.2,95.23,69335.0,89.031,89.0497,88.9843,89.0123,69335.0
2016-08-04 11:25:00,95.22,95.27,95.21,95.21,59175.0,89.003,89.0497,88.9936,88.9936,59175.0
2016-08-04 11:30:00,95.21,95.23,95.1,95.12,63322.0,88.9936,89.0123,88.8908,88.9095,63322.0
2016-08-04 11:35:00,95.12,95.17,95.09,95.11,119611.0,88.9095,88.9562,88.8815,88.9002,119611.0
2016-08-04 11:40:00,95.11,95.13,95.06,95.12,68237.0,88.9002,88.9188,88.8534,88.9095,68237.0
2016-08-04 11:45:00,95.12,95.12,95.01,95.02,51507.0,88.9095,88.9095,88.8067,88.816,51507.0
2016-08-04 11:50:00,95.02,95.05,95.01,95.02,57371.0,88.816,88.8441,88.8067,88.816,57371.0
2016-08-04 11:55:00,95.03,95.11,95.02,95.08,77568.0,88.8254,88.9002,88.816,88.8721,77568.0
2016-08-04 12:00:00,95.08,95.08,95.03,95.05,148696.0,88.8721,88.8721,88.8254,88.8441,148696.0
2016-08-04 12:05:00,95.06,95.13,95.05,95.06,58740.0,88.8534,88.9188,88.8441,88.8534,58740.0
2016-08-04 12:10:00,95.06,95.08,95.02,95.03,68709.0,88.8534,88.8721,88.816,88.8254,68709.0
2016-08-04 12:15:00,95.03,95.03,95.0,95.02,75127.0,88.8254,88.8254,88.7973,88.816,75127.0
2016-08-04 12:20:00,95.03,95.04,95.0,95.01,79223.0,88.8254,88.8347,88.7973,88.8067,79223.0
2016-08-04 12:25:00,95.02,95.03,94.98,94.98,248668.0,88.816,88.8254,88.7786,88.7786,248668.0
2016-08-04 12:30:00,94.98,95.0,94.91,94.98,283781.0,88.7786,88.7973,88.7132,88.7786,283781.0
2016-08-04 12:35:00,94.99,95.0,94.96,94.97,102464.0,88.788,88.7973,88.7599,88.7693,102464.0
2016-08-04 12:40:00,94.97,95.0,94.91,94.91,70688.0,88.7693,88.7973,88.7132,88.7132,70688.0
2016-08-04 12:45:00,94.92,94.94,94.83,94.83,102531.0,88.7226,88.7413,88.6384,88.6384,102531.0
2016-08-04 12:50:00,94.84,94.91,94.83,94.89,58824.0,88.6478,88.7132,88.6384,88.6945,58824.0
2016-08-04 12:55:00,94.9,94.91,94.79,94.79,65172.0,88.7039,88.7132,88.601,88.601,65172.0
2016-08-04 13:00:00,94.8,94.9,94.8,94.84,58422.0,88.6104,88.7039,88.6104,88.6478,58422.0
2016-08-04 13:05:00,94.85,94.88,94.82,94.85,66615.0,88.6571,88.6852,88.6291,88.6571,66615.0
2016-08-04 13:10:00,94.85,94.86,94.77,94.77,76194.0,88.6571,88.6665,88.5824,88.5824,76194.0
2016-08-04 13:15:00,94.78,94.81,94.77,94.79,80870.0,88.5917,88.6197,88.5824,88.601,80870.0
2016-08-04 13:20:00,94.78,94.85,94.75,94.75,197536.0,88.5917,88.6571,88.5637,88.5637,197536.0
2016-08-04 13:25:00,94.76,94.8,94.71,94.78,112308.0,88.573,88.6104,88.5263,88.5917,112308.0
2016-08-04 13:30:00,94.77,94.8,94.75,94.78,56992.0,88.5824,88.6104,88.5637,88.5917,56992.0
2016-08-04 13:35:00,94.77,94.86,94.76,94.83,179638.0,88.5824,88.6665,88.573,88.6384,179638.0
2016-08-04 13:40:00,94.84,94.94,94.8,94.93,66080.0,88.6478,88.7413,88.6104,88.7319,66080.0
2016-08-04 13:45:00,94.94,94.96,94.89,94.96,60520.0,88.7413,88.7599,88.6945,88.7599,60520.0
2016-08-04 13:50:00,94.97,95.0,94.89,94.9,81309.0,88.7693,88.7973,88.6945,88.7039,81309.0
2016-08-04 13:55:00,94.9,94.98,94.9,94.98,45736.0,88.7039,88.7786,88.7039,88.7786,45736.0
2016-08-04 14:00:00,94.97,95.04,94.97,95.03,66972.0,88.7693,88.8347,88.7693,88.8254,66972.0
2016-08-04 14:05:00,95.03,95.05,94.98,95.0,58656.0,88.8254,88.8441,88.7786,88.7973,58656.0
2016-08-04 14:10:00,95.0,95.0,94.89,94.92,106107.0,88.7973,88.7973,88.6945,88.7226,106107.0
2016-08-04 14:15:00,94.93,94.93,94.81,94.84,70227.0,88.7319,88.7319,88.6197,88.6478,70227.0
2016-08-04 14:20:00,94.83,94.88,94.82,94.88,82698.0,88.6384,88.6852,88.6291,88.6852,82698.0
2016-08-04 14:25:00,94.88,94.93,94.87,94.93,111932.0,88.6852,88.7319,88.6758,88.7319,111932.0
2016-08-04 14:30:00,94.93,94.96,94.9,94.95,90450.0,88.7319,88.7599,88.7039,88.7506,90450.0
2016-08-04 14:35:00,94.96,94.97,94.91,94.93,86506.0,88.7599,88.7693,88.7132,88.7319,86506.0
2016-08-04 14:40:00,94.93,95.01,94.92,95.0,209406.0,88.7319,88.8067,88.7226,88.7973,209406.0
2016-08-04 14:45:00,95.0,95.05,94.98,95.04,100913.0,88.7973,88.8441,88.7786,88.8347,100913.0
2016-08-04 14:50:00,95.04,95.09,95.03,95.04,86279.0,88.8347,88.8815,88.8254,88.8347,86279.0
2016-08-04 14:55:00,95.04,95.09,95.02,95.06,98448.0,88.8347,88.8815,88.816,88.8534,98448.0
2016-08-04 15:00:00,95.06,95.11,94.98,94.99,115076.0,88.8534,88.9002,88.7786,88.788,115076.0
2016-08-04 15:05:00,94.99,94.99,94.93,94.93,131392.0,88.788,88.788,88.7319,88.7319,131392.0
2016-08-04 15:10:00,94.93,94.94,94.87,94.87,95862.0,88.7319,88.7413,88.6758,88.6758,95862.0
2016-08-04 15:15:00,94.87,94.91,94.85,94.9,163348.0,88.6758,88.7132,88.6571,88.7039,163348.0
2016-08-04 15:20:00,94.9,94.95,94.89,94.94,92933.0,88.7039,88.7506,88.6945,88.7413,92933.0
2016-08-04 15:25:00,94.94,94.95,94.92,94.92,131612.0,88.7413,88.7506,88.7226,88.7226,131612.0
2016-08-04 15:30:00,94.93,94.96,94.91,94.95,109377.0,88.7319,88.7599,88.7132,88.7506,109377.0
2016-08-04 15:35:00,94.94,94.96,94.93,94.94,151875.0,88.7413,88.7599,88.7319,88.7413,151875.0
2016-08-04 15:40:00,94.95,94.99,94.94,94.98,111334.0,88.7506,88.788,88.7413,88.7786,111334.0
2016-08-04 15:45:00,94.98,95.1,94.97,95.09,170512.0,88.7786,88.8908,88.7693,88.8815,170512.0
2016-08-04 15:50:00,95.08,95.13,95.07,95.13,192973.0,88.8721,88.9188,88.8628,88.9188,192973.0
2016-08-04 15:55:00,95.13,95.18,95.11,95.17,358838.0,88.9188,88.9656,88.9002,88.9562,358838.0
2016-08-05 09:30:00,95.4,95.72,95.4,95.5,258709.0,89.1712,89.4703,89.1712,89.2647,258709.0
2016-08-05 09:35:00,95.5,95.6,95.35,95.57,114297.0,89.2647,89.3582,89.1245,89.3301,114297.0
2016-08-05 09:40:00,95.57,95.92,95.57,95.92,163099.0,89.3301,89.6573,89.3301,89.6573,163099.0
2016-08-05 09:45:00,95.91,95.95,95.74,95.78,174292.0,89.6479,89.6853,89.489,89.5264,174292.0
2016-08-05 09:50:00,95.79,96.0,95.76,95.99,100608.0,89.5358,89.732,89.5077,89.7227,100608.0
2016-08-05 09:55:00,95.99,96.0,95.8,95.86,100293.0,89.7227,89.732,89.5451,89.6012,100293.0
2016-08-05 10:00:00,95.86,95.99,95.8,95.81,89607.0,89.6012,89.7227,89.5451,89.5544,89607.0
2016-08-05 10:05:00,95.81,95.82,95.74,95.75,85991.0,89.5544,89.5638,89.489,89.4984,85991.0
2016-08-05 10:10:00,95.74,95.9,95.74,95.79,91219.0,89.489,89.6386,89.489,89.5358,91219.0
2016-08-05 10:15:00,95.8,95.98,95.76,95.81,76106.0,89.5451,89.7133,89.5077,89.5544,76106.0
2016-08-05 10:20:00,95.81,95.89,95.76,95.77,69620.0,89.5544,89.6292,89.5077,89.5171,69620.0
2016-08-05 10:25:00,95.77,95.77,95.63,95.68,59137.0,89.5171,89.5171,89.3862,89.4329,59137.0
2016-08-05 10:30:00,95.68,95.71,95.66,95.68,49299.0,89.4329,89.461,89.4142,89.4329,49299.0
2016-08-05 10:35:00,95.68,95.71,95.63,95.64,77354.0,89.4329,89.461,89.3862,89.3955,77354.0
2016-08-05 10:40:00,95.63,95.64,95.54,95.56,113186.0,89.3862,89.3955,89.3021,89.3208,113186.0
2016-08-05 10:45:00,95.56,95.59,95.53,95.58,58513.0,89.3208,89.3488,89.2927,89.3395,58513.0
2016-08-05 10:50:00,95.59,95.65,95.57,95.61,58751.0,89.3488,89.4049,89.3301,89.3675,58751.0
2016-08-05 10:55:00,95.61,95.66,95.57,95.62,57487.0,89.3675,89.4142,89.3301,89.3769,57487.0
2016-08-05 11:00:00,95.62,95.64,95.6,95.63,46735.0,89.3769,89.3955,89.3582,89.3862,46735.0
2016-08-05 11:05:00,95.63,95.65,95.62,95.63,60924.0,89.3862,89.4049,89.3769,89.3862,60924.0
2016-08-05 11:10:00,95.63,95.66,95.61,95.63,91901.0,89.3862,89.4142,89.3675,89.3862,91901.0
2016-08-05 11:15:00,95.63,95.71,95.61,95.71,58114.0,89.3862,89.461,89.3675,89.461,58114.0
2016-08-05 11:20:00,95.71,95.79,95.69,95.79,75188.0,89.461,89.5358,89.4423,89.5358,75188.0
2016-08-05 11:25:00,95.79,95.8,95.73,95.78,58486.0,89.5358,89.5451,89.4797,89.5264,58486.0
2016-08-05 11:30:00,95.79,95.86,95.78,95.85,56386.0,89.5358,89.6012,89.5264,89.5918,56386.0
2016-08-05 11:35:00,95.85,95.88,95.81,95.88,54297.0,89.5918,89.6199,89.5544,89.6199,54297.0
2016-08-05 11:40:00,95.87,95.9,95.86,95.89,33256.0,89.6105,89.6386,89.6012,89.6292,33256.0
2016-08-05 11:45:00,95.9,95.99,95.89,95.95,70130.0,89.6386,89.7227,89.6292,89.6853,70130.0
2016-08-05 11:50:00,95.95,95.99,95.89,95.91,77955.0,89.6853,89.7227,89.6292,89.6479,77955.0
2016-08-05 11:55:00,95.91,95.96,95.87,95.91,50572.0,89.6479,89.6947,89.6105,89.6479,50572.0
2016-08-05 12:00:00,95.91,95.91,95.87,95.88,54233.0,89.6479,89.6479,89.6105,89.6199,54233.0
2016-08-05 12:05:00,95.88,95.93,95.88,95.93,76500.0,89.6199,89.6666,89.6199,89.6666,76500.0
2016-08-05 12:10:00,95.93,95.99,95.92,95.99,41133.0,89.6666,89.7227,89.6573,89.7227,41133.0
2016-08-05 12:15:00,95.99,95.99,95.96,95.96,32212.0,89.7227,89.7227,89.6947,89.6947,32212.0
2016-08-05 12:20:00,95.97,95.97,95.9,95.97,43463.0,89.704,89.704,89.6386,89.704,43463.0
2016-08-05 12:25:00,95.96,95.99,95.96,95.99,34687.0,89.6947,89.7227,89.6947,89.7227,34687.0
2016-08-05 12:30:00,95.99,95.99,95.92,95.94,144715.0,89.7227,89.7227,89.6573,89.676,144715.0
2016-08-05 12:35:00,95.94,95.95,95.92,95.94,29032.0,89.676,89.6853,89.6573,89.676,29032.0
2016-08-05 12:40:00,95.94,95.95,95.91,95.92,33857.0,89.676,89.6853,89.6479,89.6573,33857.0
2016-08-05 12:45:00,95.91,95.92,95.89,95.9,29349.0,89.6479,89.6573,89.6292,89.6386,29349.0
2016-08-05 12:50:00,95.9,95.9,95.83,95.87,45940.0,89.6386,89.6386,89.5731,89.6105,45940.0
2016-08-05 12:55:00,95.86,95.91,95.86,95.9,29938.0,89.6012,89.6479,89.6012,89.6386,29938.0
2016-08-05 13:00:00,95.89,95.92,95.88,95.9,22837.0,89.6292,89.6573,89.6199,89.6386,22837.0
2016-08-05 13:05:00,95.9,95.9,95.87,95.88,25242.0,89.6386,89.6386,89.6105,89.6199,25242.0
2016-08-05 13:10:00,95.89,95.89,95.77,95.87,54819.0,89.6292,89.6292,89.5171,89.6105,54819.0
2016-08-05 13:15:00,95.87,95.89,95.86,95.88,20013.0,89.6105,89.6292,89.6012,89.6199,20013.0
2016-08-05 13:20:00,95.87,95.9,95.86,95.9,21288.0,89.6105,89.6386,89.6012,89.6386,21288.0
2016-08-05 13:25:00,95.89,95.91,95.84,95.86,28067.0,89.6292,89.6479,89.5825,89.6012,28067.0
2016-08-05 13:30:00,95.85,95.86,95.81,95.83,26848.0,89.5918,89.6012,89.5544,89.5731,26848.0
2016-08-05 13:35:00,95.81,95.86,95.8,95.84,52798.0,89.5544,89.6012,89.5451,89.5825,52798.0
2016-08-05 13:40:00,95.84,95.85,95.81,95.84,39259.0,89.5825,89.5918,89.5544,89.5825,39259.0
2016-08-05 13:45:00,95.84,95.84,95.75,95.75,62095.0,89.5825,89.5825,89.4984,89.4984,62095.0
2016-08-05 13:50:00,95.76,95.82,95.75,95.82,55925.0,89.5077,89.5638,89.4984,89.5638,55925.0
2016-08-05 13:55:00,95.81,95.82,95.8,95.81,51933.0,89.5544,89.5638,89.5451,89.5544,51933.0
2016-08-05 14:00:00,95.82,95.85,95.8,95.84,35847.0,89.5638,89.5918,89.5451,89.5825,35847.0
2016-08-05 14:05:00,95.83,95.87,95.82,95.84,54211.0,89.5731,89.6105,89.5638,89.5825,54211.0
2016-08-05 14:10:00,95.84,95.85,95.81,95.82,22405.0,89.5825,89.5918,89.5544,89.5638,22405.0
2016-08-05 14:15:00,95.81,95.83,95.81,95.81,16194.0,89.5544,89.5731,89.5544,89.5544,16194.0
2016-08-05 14:20:00,95.82,95.88,95.82,95.86,54108.0,89.5638,89.6199,89.5638,89.6012,54108.0
2016-08-05 14:25:00,95.85,95.86,95.8,95.81,20714.0,89.5918,89.6012,89.5451,89.5544,20714.0
2016-08-05 14:30:00,95.81,95.87,95.8,95.87,28568.0,89.5544,89.6105,89.5451,89.6105,28568.0
2016-08-05 14:35:00,95.87,95.9,95.85,95.86,33061.0,89.6105,89.6386,89.5918,89.6012,33061.0
2016-08-05 14:40:00,95.85,95.86,95.8,95.81,31138.0,89.5918,89.6012,89.5451,89.5544,31138.0
2016-08-05 14:45:00,95.81,95.82,95.76,95.8,44825.0,89.5544,89.5638,89.5077,89.5451,44825.0
2016-08-05 14:50:00,95.79,95.81,95.79,95.8,23463.0,89.5358,89.5544,89.5358,89.5451,23463.0
2016-08-05 14:55:00,95.8,95.83,95.79,95.81,49503.0,89.5451,89.5731,89.5358,89.5544,49503.0
2016-08-05 15:00:00,95.81,95.81,95.76,95.81,42599.0,89.5544,89.5544,89.5077,89.5544,42599.0
2016-08-05 15:05:00,95.81,95.83,95.77,95.8,65000.0,89.5544,89.5731,89.5171,89.5451,65000.0
2016-08-05 15:10:00,95.81,95.85,95.8,95.83,48659.0,89.5544,89.5918,89.5451,89.5731,48659.0
2016-08-05 15:15:00,95.84,95.92,95.84,95.92,47112.0,89.5825,89.6573,89.5825,89.6573,47112.0
2016-08-05 15:20:00,95.92,95.93,95.86,95.92,51502.0,89.6573,89.6666,89.6012,89.6573,51502.0
2016-08-05 15:25:00,95.92,95.94,95.91,95.93,40373.0,89.6573,89.676,89.6479,89.6666,40373.0
2016-08-05 15:30:00,95.94,95.94,95.87,95.88,71429.0,89.676,89.676,89.6105,89.6199,71429.0
2016-08-05 15:35:00,95.88,95.91,95.83,95.91,105534.0,89.6199,89.6479,89.5731,89.6479,105534.0
2016-08-05 15:40:00,95.91,95.94,95.9,95.92,82366.0,89.6479,89.676,89.6386,89.6573,82366.0
2016-08-05 15:45:00,95.92,95.92,95.81,95.81,107286.0,89.6573,89.6573,89.5544,89.5544,107286.0
2016-08-05 15:50:00,95.82,95.87,95.78,95.78,156205.0,89.5638,89.6105,89.5264,89.5264,156205.0
2016-08-05 15:55:00,95.78,95.79,95.72,95.76,370216.0,89.5264,89.5358,89.4703,89.5077,370216.0
2016-08-08 09:30:00,96.11,96.15,95.91,96.0,281291.0,89.8349,89.8722,89.6479,89.732,281291.0
2016-08-08 09:35:00,96.0,96.15,95.95,96.08,108096.0,89.732,89.8722,89.6853,89.8068,108096.0
2016-08-08 09:40:00,96.09,96.29,96.04,96.08,144630.0,89.8162,90.0031,89.7694,89.8068,144630.0
2016-08-08 09:45:00,96.08,96.09,95.95,95.96,107491.0,89.8068,89.8162,89.6853,89.6947,107491.0
2016-08-08 09:50:00,95.96,95.97,95.82,95.87,96115.0,89.6947,89.704,89.5638,89.6105,96115.0
2016-08-08 09:55:00,95.88,96.01,95.88,95.95,106408.0,89.6199,89.7414,89.6199,89.6853,106408.0
2016-08-08 10:00:00,95.95,95.97,95.85,95.94,97660.0,89.6853,89.704,89.5918,89.676,97660.0
2016-08-08 10:05:00,95.94,95.94,95.91,95.91,48286.0,89.676,89.676,89.6479,89.6479,48286.0
2016-08-08 10:10:00,95.92,95.99,95.91,95.95,55508.0,89.6573,89.7227,89.6479,89.6853,55508.0
2016-08-08 10:15:00,95.95,95.99,95.91,95.92,56298.0,89.6853,89.7227,89.6479,89.6573,56298.0
2016-08-08 10:20:00,95.91,95.96,95.86,95.87,49217.0,89.6479,89.6947,89.6012,89.6105,49217.0
2016-08-08 10:25:00,95.87,95.92,95.85,95.92,38426.0,89.6105,89.6573,89.5918,89.6573,38426.0
2016-08-08 10:30:00,95.92,95.98,95.91,95.94,60190.0,89.6573,89.7133,89.6479,89.676,60190.0
2016-08-08 10:35:00,95.93,96.0,95.93,95.95,64028.0,89.6666,89.732,89.6666,89.6853,64028.0
2016-08-08 10:40:00,95.96,96.0,95.91,96.0,64686.0,89.6947,89.732,89.6479,89.732,64686.0
2016-08-08 10:45:00,96.0,96.07,95.99,96.06,82252.0,89.732,89.7975,89.7227,89.7881,82252.0
2016-08-08 10:50:00,96.06,96.1,96.05,96.09,196364.0,89.7881,89.8255,89.7788,89.8162,196364.0
2016-08-08 10:55:00,96.08,96.11,96.08,96.11,81712.0,89.8068,89.8349,89.8068,89.8349,81712.0
2016-08-08 11:00:00,96.11,96.16,96.1,96.16,85655.0,89.8349,89.8816,89.8255,89.8816,85655.0
2016-08-08 11:05:00,96.15,96.16,95.96,95.97,190334.0,89.8722,89.8816,89.6947,89.704,190334.0
2016-08-08 11:10:00,95.97,95.99,95.9,95.9,149738.0,89.704,89.7227,89.6386,89.6386,149738.0
2016-08-08 11:15:00,95.9,95.92,95.86,95.92,56590.0,89.6386,89.6573,89.6012,89.6573,56590.0
2016-08-08 11:20:00,95.92,95.94,95.86,95.87,77717.0,89.6573,89.676,89.6012,89.6105,77717.0
2016-08-08 11:25:00,95.87,96.03,95.87,96.02,119700.0,89.6105,89.7601,89.6105,89.7507,119700.0
2016-08-08 11:30:00,96.03,96.04,95.95,95.97,70026.0,89.7601,89.7694,89.6853,89.704,70026.0
2016-08-08 11:35:00,95.97,96.0,95.92,95.99,52933.0,89.704,89.732,89.6573,89.7227,52933.0
2016-08-08 11:40:00,95.99,96.0,95.98,95.99,37704.0,89.7227,89.732,89.7133,89.7227,37704.0
2016-08-08 11:45:00,95.99,96.04,95.98,96.02,67492.0,89.7227,89.7694,89.7133,89.7507,67492.0
2016-08-08 11:50:00,96.02,96.02,95.96,95.98,54095.0,89.7507,89.7507,89.6947,89.7133,54095.0
2016-08-08 11:55:00,95.98,95.98,95.93,95.93,48488.0,89.7133,89.7133,89.6666,89.6666,48488.0
2016-08-08 12:00:00,95.94,95.95,95.92,95.95,27087.0,89.676,89.6853,89.6573,89.6853,27087.0
2016-08-08 12:05:00,95.94,95.95,95.88,95.88,38394.0,89.676,89.6853,89.6199,89.6199,38394.0
2016-08-08 12:10:00,95.88,95.91,95.87,95.87,34499.0,89.6199,89.6479,89.6105,89.6105,34499.0
2016-08-08 12:15:00,95.87,95.91,95.85,95.9,39694.0,89.6105,89.6479,89.5918,89.6386,39694.0
2016-08-08 12:20:00,95.89,95.92,95.89,95.92,34483.0,89.6292,89.6573,89.6292,89.6573,34483.0
2016-08-08 12:25:00,95.92,95.93,95.89,95.89,51906.0,89.6573,89.6666,89.6292,89.6292,51906.0
2016-08-08 12:30:00,95.89,95.94,95.89,95.94,33133.0,89.6292,89.676,89.6292,89.676,33133.0
2016-08-08 12:35:00,95.94,95.95,95.93,95.94,24095.0,89.676,89.6853,89.6666,89.676,24095.0
2016-08-08 12:40:00,95.94,95.95,95.91,95.92,34166.0,89.676,89.6853,89.6479,89.6573,34166.0
2016-08-08 12:45:00,95.91,95.94,95.87,95.94,40942.0,89.6479,89.676,89.6105,89.676,40942.0
2016-08-08 12:50:00,95.94,95.96,95.93,95.96,29656.0,89.676,89.6947,89.6666,89.6947,29656.0
2016-08-08 12:55:00,95.96,95.99,95.95,95.99,31441.0,89.6947,89.7227,89.6853,89.7227,31441.0
2016-08-08 13:00:00,95.98,96.0,95.98,96.0,47839.0,89.7133,89.732,89.7133,89.732,47839.0
2016-08-08 13:05:00,96.0,96.0,95.98,96.0,71804.0,89.732,89.732,89.7133,89.732,71804.0
2016-08-08 13:10:00,95.99,96.0,95.98,95.99,37139.0,89.7227,89.732,89.7133,89.7227,37139.0
2016-08-08 13:15:00,95.99,96.01,95.98,96.0,59221.0,89.7227,89.7414,89.7133,89.732,59221.0
2016-08-08 13:20:00,95.99,96.0,95.98,96.0,32825.0,89.7227,89.732,89.7133,89.732,32825.0
2016-08-08 13:25:00,96.0,96.0,95.99,96.0,49559.0,89.732,89.732,89.7227,89.732,49559.0
2016-08-08 13:30:00,96.0,96.02,95.99,95.99,46933.0,89.732,89.7507,89.7227,89.7227,46933.0
2016-08-08 13:35:00,95.99,96.0,95.9,95.92,63032.0,89.7227,89.732,89.6386,89.6573,63032.0
2016-08-08 13:40:00,95.92,95.93,95.91,95.92,31738.0,89.6573,89.6666,89.6479,89.6573,31738.0
2016-08-08 13:45:00,95.92,95.92,95.87,95.88,72054.0,89.6573,89.6573,89.6105,89.6199,72054.0
2016-08-08 13:50:00,95.88,95.88,95.81,95.81,62603.0,89.6199,89.6199,89.5544,89.5544,62603.0
2016-08-08 13:55:00,95.81,95.81,95.73,95.73,93752.0,89.5544,89.5544,89.4797,89.4797,93752.0
2016-08-08 14:00:00,95.73,95.76,95.73,95.74,59823.0,89.4797,89.5077,89.4797,89.489,59823.0
2016-08-08 14:05:00,95.75,95.75,95.72,95.73,63295.0,89.4984,89.4984,89.4703,89.4797,63295.0
2016-08-08 14:10:00,95.75,95.76,95.73,95.73,55425.0,89.4984,89.5077,89.4797,89.4797,55425.0
2016-08-08 14:15:00,95.74,95.78,95.7,95.7,88123.0,89.489,89.5264,89.4516,89.4516,88123.0
2016-08-08 14:20:00,95.7,95.71,95.68,95.7,47091.0,89.4516,89.461,89.4329,89.4516,47091.0
2016-08-08 14:25:00,95.7,95.71,95.69,95.7,43015.0,89.4516,89.461,89.4423,89.4516,43015.0
2016-08-08 14:30:00,95.7,95.75,95.69,95.75,70292.0,89.4516,89.4984,89.4423,89.4984,70292.0
2016-08-08 14:35:00,95.75,95.75,95.73,95.73,44234.0,89.4984,89.4984,89.4797,89.4797,44234.0
2016-08-08 14:40:00,95.73,95.74,95.73,95.73,35459.0,89.4797,89.489,89.4797,89.4797,35459.0
2016-08-08 14:45:00,95.73,95.75,95.68,95.7,76958.0,89.4797,89.4984,89.4329,89.4516,76958.0
2016-08-08 14:50:00,95.7,95.71,95.68,95.68,116167.0,89.4516,89.461,89.4329,89.4329,116167.0
2016-08-08 14:55:00,95.69,95.7,95.68,95.69,73950.0,89.4423,89.4516,89.4329,89.4423,73950.0
2016-08-08 15:00:00,95.68,95.7,95.62,95.63,90092.0,89.4329,89.4516,89.3769,89.3862,90092.0
2016-08-08 15:05:00,95.64,95.64,95.58,95.62,105189.0,89.3955,89.3955,89.3395,89.3769,105189.0
2016-08-08 15:10:00,95.62,95.68,95.62,95.65,66771.0,89.3769,89.4329,89.3769,89.4049,66771.0
2016-08-08 15:15:00,95.65,95.67,95.6,95.63,112714.0,89.4049,89.4236,89.3582,89.3862,112714.0
2016-08-08 15:20:00,95.62,95.66,95.58,95.59,132978.0,89.3769,89.4142,89.3395,89.3488,132978.0
2016-08-08 15:25:00,95.6,95.65,95.59,95.65,120792.0,89.3582,89.4049,89.3488,89.4049,120792.0
2016-08-08 15:30:00,95.65,95.71,95.63,95.69,113368.0,89.4049,89.461,89.3862,89.4423,113368.0
2016-08-08 15:35:00,95.69,95.72,95.69,95.7,108104.0,89.4423,89.4703,89.4423,89.4516,108104.0
2016-08-08 15:40:00,95.7,95.7,95.59,95.59,134061.0,89.4516,89.4516,89.3488,89.3488,134061.0
2016-08-08 15:45:00,95.59,95.62,95.59,95.62,216431.0,89.3488,89.3769,89.3488,89.3769,216431.0
2016-08-08 15:50:00,95.62,95.64,95.61,95.64,167330.0,89.3769,89.3955,89.3675,89.3955,167330.0
2016-08-08 15:55:00,95.64,95.75,95.63,95.74,363809.0,89.3955,89.4984,89.3862,89.489,363809.0
2016-08-09 09:30:00,95.61,95.72,95.3,95.32,413918.0,89.3675,89.4703,89.0777,89.0964,413918.0
2016-08-09 09:35:00,95.34,95.68,95.32,95.5,231595.0,89.1151,89.4329,89.0964,89.2647,231595.0
2016-08-09 09:40:00,95.5,95.72,95.33,95.7,160201.0,89.2647,89.4703,89.1058,89.4516,160201.0
2016-08-09 09:45:00,95.74,95.96,95.67,95.96,127362.0,89.489,89.6947,89.4236,89.6947,127362.0
2016-08-09 09:50:00,95.96,96.11,95.94,95.96,160659.0,89.6947,89.8349,89.676,89.6947,160659.0
2016-08-09 09:55:00,95.98,96.33,95.97,96.31,181138.0,89.7133,90.0405,89.704,90.0218,181138.0
2016-08-09 10:00:00,96.32,96.32,96.01,96.05,139642.0,90.0311,90.0311,89.7414,89.7788,139642.0
2016-08-09 10:05:00,96.04,96.06,95.81,95.88,181244.0,89.7694,89.7881,89.5544,89.6199,181244.0
2016-08-09 10:10:00,95.89,96.09,95.84,96.03,193502.0,89.6292,89.8162,89.5825,89.7601,193502.0
2016-08-09 10:15:00,96.03,96.08,95.96,95.96,106730.0,89.7601,89.8068,89.6947,89.6947,106730.0
2016-08-09 10:20:00,95.95,96.02,95.87,95.92,66905.0,89.6853,89.7507,89.6105,89.6573,66905.0
2016-08-09 10:25:00,95.93,96.01,95.93,95.98,68504.0,89.6666,89.7414,89.6666,89.7133,68504.0
2016-08-09 10:30:00,96.0,96.01,95.9,95.98,77036.0,89.732,89.7414,89.6386,89.7133,77036.0
2016-08-09 10:35:00,95.98,96.02,95.93,96.0,119280.0,89.7133,89.7507,89.6666,89.732,119280.0
2016-08-09 10:40:00,96.0,96.01,95.85,95.99,107641.0,89.732,89.7414,89.5918,89.7227,107641.0
2016-08-09 10:45:00,95.98,96.04,95.98,96.02,80796.0,89.7133,89.7694,89.7133,89.7507,80796.0
2016-08-09 10:50:00,96.02,96.03,95.94,95.95,43642.0,89.7507,89.7601,89.676,89.6853,43642.0
2016-08-09 10:55:00,95.95,96.03,95.94,95.97,93441.0,89.6853,89.7601,89.676,89.704,93441.0
2016-08-09 11:00:00,95.97,96.04,95.95,95.98,89949.0,89.704,89.7694,89.6853,89.7133,89949.0
2016-08-09 11:05:00,95.99,96.02,95.91,95.93,124467.0,89.7227,89.7507,89.6479,89.6666,124467.0
2016-08-09 11:10:00,95.93,96.01,95.92,95.97,90564.0,89.6666,89.7414,89.6573,89.704,90564.0
2016-08-09 11:15:00,95.97,96.02,95.96,96.01,91958.0,89.704,89.7507,89.6947,89.7414,91958.0
2016-08-09 11:20:00,96.01,96.05,95.99,96.05,95388.0,89.7414,89.7788,89.7227,89.7788,95388.0
2016-08-09 11:25:00,96.05,96.08,96.02,96.06,98110.0,89.7788,89.8068,89.7507,89.7881,98110.0
2016-08-09 11:30:00,96.06,96.1,96.03,96.07,101755.0,89.7881,89.8255,89.7601,89.7975,101755.0
2016-08-09 11:35:00,96.07,96.12,96.05,96.1,71718.0,89.7975,89.8442,89.7788,89.8255,71718.0
2016-08-09 11:40:00,96.1,96.21,96.09,96.21,81066.0,89.8255,89.9283,89.8162,89.9283,81066.0
2016-08-09 11:45:00,96.21,96.22,96.07,96.21,106785.0,89.9283,89.9377,89.7975,89.9283,106785.0
2016-08-09 11:50:00,96.22,96.35,96.19,96.34,164158.0,89.9377,90.0592,89.9096,90.0498,164158.0
2016-08-09 11:55:00,96.34,96.46,96.31,96.45,123503.0,90.0498,90.162,90.0218,90.1527,123503.0
2016-08-09 12:00:00,96.45,96.48,96.37,96.43,212436.0,90.1527,90.1807,90.0779,90.134,212436.0
2016-08-09 12:05:00,96.43,96.72,96.42,96.71,169279.0,90.134,90.405,90.1246,90.3957,169279.0
2016-08-09 12:10:00,96.71,96.76,96.55,96.56,276850.0,90.3957,90.4424,90.2461,90.2555,276850.0
2016-08-09 12:15:00,96.56,96.66,96.52,96.53,104696.0,90.2555,90.349,90.2181,90.2274,104696.0
2016-08-09 12:20:00,96.54,96.55,96.33,96.42,110448.0,90.2368,90.2461,90.0405,90.1246,110448.0
2016-08-09 12:25:00,96.42,96.44,96.32,96.32,81138.0,90.1246,90.1433,90.0311,90.0311,81138.0
2016-08-09 12:30:00,96.32,96.35,96.24,96.26,115614.0,90.0311,90.0592,89.9564,89.9751,115614.0
2016-08-09 12:35:00,96.27,96.45,96.24,96.44,100022.0,89.9844,90.1527,89.9564,90.1433,100022.0
2016-08-09 12:40:00,96.44,96.59,96.44,96.56,153794.0,90.1433,90.2835,90.1433,90.2555,153794.0
2016-08-09 12:45:00,96.56,96.59,96.51,96.52,92574.0,90.2555,90.2835,90.2087,90.2181,92574.0
2016-08-09 12:50:00,96.52,96.55,96.44,96.53,92257.0,90.2181,90.2461,90.1433,90.2274,92257.0
2016-08-09 12:55:00,96.54,96.54,96.44,96.51,73652.0,90.2368,90.2368,90.1433,90.2087,73652.0
2016-08-09 13:00:00,96.5,96.51,96.45,96.47,102738.0,90.1994,90.2087,90.1527,90.1714,102738.0
2016-08-09 13:05:00,96.47,96.5,96.41,96.43,102126.0,90.1714,90.1994,90.1153,90.134,102126.0
2016-08-09 13:10:00,96.44,96.45,96.33,96.34,75196.0,90.1433,90.1527,90.0405,90.0498,75196.0
2016-08-09 13:15:00,96.34,96.44,96.33,96.38,78009.0,90.0498,90.1433,90.0405,90.0872,78009.0
2016-08-09 13:20:00,96.38,96.44,96.36,96.38,75500.0,90.0872,90.1433,90.0685,90.0872,75500.0
2016-08-09 13:25:00,96.39,96.4,96.35,96.37,76276.0,90.0966,90.1059,90.0592,90.0779,76276.0
2016-08-09 13:30:00,96.37,96.42,96.34,96.38,119976.0,90.0779,90.1246,90.0498,90.0872,119976.0
2016-08-09 13:35:00,96.38,96.4,96.34,96.37,69171.0,90.0872,90.1059,90.0498,90.0779,69171.0
2016-08-09 13:40:00,96.36,96.37,96.26,96.28,116274.0,90.0685,90.0779,89.9751,89.9938,116274.0
2016-08-09 13:45:00,96.29,96.32,96.28,96.31,80183.0,90.0031,90.0311,89.9938,90.0218,80183.0
2016-08-09 13:50:00,96.31,96.39,96.3,96.36,84306.0,90.0218,90.0966,90.0125,90.0685,84306.0
2016-08-09 13:55:00,96.35,96.38,96.28,96.32,106144.0,90.0592,90.0872,89.9938,90.0311,106144.0
2016-08-09 14:00:00,96.32,96.35,96.3,96.31,85480.0,90.0311,90.0592,90.0125,90.0218,85480.0
2016-08-09 14:05:00,96.31,96.34,96.28,96.31,84024.0,90.0218,90.0498,89.9938,90.0218,84024.0
2016-08-09 14:10:00,96.31,96.32,96.25,96.25,72474.0,90.0218,90.0311,89.9657,89.9657,72474.0
2016-08-09 14:15:00,96.25,96.34,96.23,96.34,64675.0,89.9657,90.0498,89.947,90.0498,64675.0
2016-08-09 14:20:00,96.34,96.36,96.3,96.36,92842.0,90.0498,90.0685,90.0125,90.0685,92842.0
2016-08-09 14:25:00,96.36,96.42,96.35,96.35,120438.0,90.0685,90.1246,90.0592,90.0592,120438.0
2016-08-09 14:30:00,96.35,96.35,96.17,96.18,123005.0,90.0592,90.0592,89.8909,89.9003,123005.0
2016-08-09 14:35:00,96.18,96.32,96.17,96.32,146538.0,89.9003,90.0311,89.8909,90.0311,146538.0
2016-08-09 14:40:00,96.32,96.37,96.28,96.34,152857.0,90.0311,90.0779,89.9938,90.0498,152857.0
2016-08-09 14:45:00,96.34,96.38,96.29,96.32,108812.0,90.0498,90.0872,90.0031,90.0311,108812.0
2016-08-09 14:50:00,96.33,96.36,96.29,96.29,149344.0,90.0405,90.0685,90.0031,90.0031,149344.0
2016-08-09 14:55:00,96.3,96.33,96.29,96.3,122266.0,90.0125,90.0405,90.0031,90.0125,122266.0
2016-08-09 15:00:00,96.29,96.3,96.25,96.25,136694.0,90.0031,90.0125,89.9657,89.9657,136694.0
2016-08-09 15:05:00,96.25,96.34,96.24,96.34,118159.0,89.9657,90.0498,89.9564,90.0498,118159.0
2016-08-09 15:10:00,96.34,96.34,96.27,96.34,119713.0,90.0498,90.0498,89.9844,90.0498,119713.0
2016-08-09 15:15:00,96.34,96.46,96.33,96.45,181852.0,90.0498,90.162,90.0405,90.1527,181852.0
2016-08-09 15:20:00,96.45,96.71,96.45,96.7,297722.0,90.1527,90.3957,90.1527,90.3863,297722.0
2016-08-09 15:25:00,96.7,96.81,96.53,96.56,407801.0,90.3863,90.4892,90.2274,90.2555,407801.0
2016-08-09 15:30:00,96.56,96.7,96.53,96.69,311708.0,90.2555,90.3863,90.2274,90.377,311708.0
2016-08-09 15:35:00,96.7,96.78,96.66,96.66,325428.0,90.3863,90.4611,90.349,90.349,325428.0
2016-08-09 15:40:00,96.66,96.69,96.62,96.68,293281.0,90.349,90.377,90.3116,90.3676,293281.0
2016-08-09 15:45:00,96.68,96.84,96.68,96.83,377098.0,90.3676,90.5172,90.3676,90.5079,377098.0
2016-08-09 15:50:00,96.84,96.85,96.54,96.54,675977.0,90.5172,90.5265,90.2368,90.2368,675977.0
2016-08-09 15:55:00,96.55,96.73,96.44,96.72,898464.0,90.2461,90.4144,90.1433,90.405,898464.0
2016-08-10 09:30:00,96.8,96.95,96.0,96.21,1148297.0,90.4798,90.62,89.732,89.9283,1148297.0
2016-08-10 09:35:00,96.17,96.49,95.85,95.98,722187.0,89.8909,90.19,89.5918,89.7133,722187.0
2016-08-10 09:40:00,96.0,96.56,95.89,96.49,653381.0,89.732,90.2555,89.6292,90.19,653381.0
2016-08-10 09:45:00,96.47,97.79,96.33,97.67,1127460.0,90.1714,91.4052,90.0405,91.293,1127460.0
2016-08-10 09:50:00,97.66,98.0,97.23,97.76,1329603.0,91.2837,91.6015,90.8817,91.3771,1329603.0
2016-08-10 09:55:00,97.77,98.61,97.75,98.2,1564456.0,91.3865,92.1716,91.3678,91.7884,1564456.0
2016-08-10 10:00:00,98.21,98.4,97.97,98.09,724506.0,91.7977,91.9753,91.5734,91.6856,724506.0
2016-08-10 10:05:00,98.09,98.88,98.07,98.87,708179.0,91.6856,92.424,91.6669,92.4147,708179.0
2016-08-10 10:10:00,98.88,98.99,98.74,98.86,867399.0,92.424,92.5268,92.2931,92.4053,867399.0
2016-08-10 10:15:00,98.87,99.05,98.8,98.95,789620.0,92.4147,92.5829,92.3492,92.4894,789620.0
2016-08-10 10:20:00,98.95,99.27,98.95,99.13,655475.0,92.4894,92.7885,92.4894,92.6577,655475.0
2016-08-10 10:25:00,99.13,99.16,98.81,98.81,496236.0,92.6577,92.6857,92.3586,92.3586,496236.0
2016-08-10 10:30:00,98.81,98.91,98.75,98.8,337685.0,92.3586,92.452,92.3025,92.3492,337685.0
2016-08-10 10:35:00,98.8,99.18,98.79,99.15,509743.0,92.3492,92.7044,92.3399,92.6764,509743.0
2016-08-10 10:40:00,99.15,99.15,98.83,98.96,379364.0,92.6764,92.6764,92.3773,92.4988,379364.0
2016-08-10 10:45:00,98.97,98.99,98.81,98.93,190235.0,92.5081,92.5268,92.3586,92.4707,190235.0
2016-08-10 10:50:00,98.93,98.97,98.85,98.87,139356.0,92.4707,92.5081,92.396,92.4147,139356.0
2016-08-10 10:55:00,98.87,98.88,98.68,98.76,310716.0,92.4147,92.424,92.2371,92.3118,310716.0
2016-08-10 11:00:00,98.75,98.85,98.5,98.61,427629.0,92.3025,92.396,92.0688,92.1716,427629.0
2016-08-10 11:05:00,98.6,98.7,98.31,98.33,389792.0,92.1623,92.2558,91.8912,91.9099,389792.0
2016-08-10 11:10:00,98.32,98.33,97.81,97.89,716682.0,91.9006,91.9099,91.4239,91.4986,716682.0
2016-08-10 11:15:00,97.89,97.97,97.47,97.52,523185.0,91.4986,91.5734,91.1061,91.1528,523185.0
2016-08-10 11:20:00,97.53,97.53,97.28,97.44,448635.0,91.1621,91.1621,90.9285,91.078,448635.0
2016-08-10 11:25:00,97.43,97.59,97.38,97.47,336884.0,91.0687,91.2182,91.0219,91.1061,336884.0
2016-08-10 11:30:00,97.46,97.63,97.11,97.26,541057.0,91.0967,91.2556,90.7696,90.9098,541057.0
2016-08-10 11:35:00,97.26,97.58,97.15,97.56,371460.0,90.9098,91.2089,90.807,91.1902,371460.0
2016-08-10 11:40:00,97.55,97.64,97.49,97.58,188300.0,91.1808,91.265,91.1248,91.2089,188300.0
2016-08-10 11:45:00,97.59,97.67,97.46,97.53,164394.0,91.2182,91.293,91.0967,91.1621,164394.0
2016-08-10 11:50:00,97.53,97.74,97.52,97.73,127715.0,91.1621,91.3584,91.1528,91.3491,127715.0
2016-08-10 11:55:00,97.73,97.88,97.68,97.79,375713.0,91.3491,91.4893,91.3024,91.4052,375713.0
2016-08-10 12:00:00,97.79,97.79,97.59,97.68,156893.0,91.4052,91.4052,91.2182,91.3024,156893.0
2016-08-10 12:05:00,97.68,97.8,97.67,97.73,126857.0,91.3024,91.4145,91.293,91.3491,126857.0
2016-08-10 12:10:00,97.73,97.73,97.56,97.6,100901.0,91.3491,91.3491,91.1902,91.2276,100901.0
2016-08-10 12:15:00,97.59,97.76,97.59,97.74,72487.0,91.2182,91.3771,91.2182,91.3584,72487.0
2016-08-10 12:20:00,97.73,97.84,97.72,97.8,202888.0,91.3491,91.4519,91.3397,91.4145,202888.0
2016-08-10 12:25:00,97.8,98.21,97.79,98.17,310370.0,91.4145,91.7977,91.4052,91.7604,310370.0
2016-08-10 12:30:00,98.17,98.17,97.91,97.93,164704.0,91.7604,91.7604,91.5173,91.536,164704.0
2016-08-10 12:35:00,97.92,97.98,97.87,97.97,66210.0,91.5267,91.5828,91.4799,91.5734,66210.0
2016-08-10 12:40:00,97.97,98.0,97.92,97.99,73738.0,91.5734,91.6015,91.5267,91.5921,73738.0
2016-08-10 12:45:00,97.98,98.06,97.96,98.06,101848.0,91.5828,91.6575,91.5641,91.6575,101848.0
2016-08-10 12:50:00,98.05,98.14,98.05,98.1,117332.0,91.6482,91.7323,91.6482,91.6949,117332.0
2016-08-10 12:55:00,98.09,98.2,98.03,98.2,99371.0,91.6856,91.7884,91.6295,91.7884,99371.0
2016-08-10 13:00:00,98.19,98.29,98.16,98.23,127639.0,91.7791,91.8725,91.751,91.8164,127639.0
2016-08-10 13:05:00,98.23,98.25,98.16,98.2,72328.0,91.8164,91.8351,91.751,91.7884,72328.0
2016-08-10 13:10:00,98.2,98.22,98.14,98.2,97816.0,91.7884,91.8071,91.7323,91.7884,97816.0
2016-08-10 13:15:00,98.2,98.21,98.01,98.08,159170.0,91.7884,91.7977,91.6108,91.6762,159170.0
2016-08-10 13:20:00,98.09,98.09,97.9,97.98,176963.0,91.6856,91.6856,91.508,91.5828,176963.0
2016-08-10 13:25:00,97.97,98.12,97.97,98.12,89368.0,91.5734,91.7136,91.5734,91.7136,89368.0
2016-08-10 13:30:00,98.1,98.11,98.02,98.09,66100.0,91.6949,91.7043,91.6202,91.6856,66100.0
2016-08-10 13:35:00,98.09,98.2,98.07,98.18,74621.0,91.6856,91.7884,91.6669,91.7697,74621.0
2016-08-10 13:40:00,98.18,98.28,98.12,98.26,103939.0,91.7697,91.8632,91.7136,91.8445,103939.0
2016-08-10 13:45:00,98.26,98.36,98.26,98.27,139343.0,91.8445,91.938,91.8445,91.8538,139343.0
2016-08-10 13:50:00,98.27,98.41,98.27,98.33,113527.0,91.8538,91.9847,91.8538,91.9099,113527.0
2016-08-10 13:55:00,98.33,98.36,98.15,98.18,93761.0,91.9099,91.938,91.7417,91.7697,93761.0
2016-08-10 14:00:00,98.16,98.24,98.15,98.21,111307.0,91.751,91.8258,91.7417,91.7977,111307.0
2016-08-10 14:05:00,98.21,98.22,98.17,98.19,100429.0,91.7977,91.8071,91.7604,91.7791,100429.0
2016-08-10 14:10:00,98.2,98.22,98.08,98.1,81405.0,91.7884,91.8071,91.6762,91.6949,81405.0
2016-08-10 14:15:00,98.11,98.18,98.09,98.12,126892.0,91.7043,91.7697,91.6856,91.7136,126892.0
2016-08-10 14:20:00,98.12,98.14,98.05,98.1,152528.0,91.7136,91.7323,91.6482,91.6949,152528.0
2016-08-10 14:25:00,98.11,98.12,98.02,98.04,138043.0,91.7043,91.7136,91.6202,91.6388,138043.0
2016-08-10 14:30:00,98.05,98.13,98.01,98.02,137558.0,91.6482,91.723,91.6108,91.6202,137558.0
2016-08-10 14:35:00,98.01,98.04,97.95,98.01,107187.0,91.6108,91.6388,91.5547,91.6108,107187.0
2016-08-10 14:40:00,98.01,98.07,98.01,98.06,72820.0,91.6108,91.6669,91.6108,91.6575,72820.0
2016-08-10 14:45:00,98.05,98.11,98.03,98.08,103366.0,91.6482,91.7043,91.6295,91.6762,103366.0
2016-08-10 14:50:00,98.08,98.16,98.06,98.13,90804.0,91.6762,91.751,91.6575,91.723,90804.0
2016-08-10 14:55:00,98.13,98.16,98.09,98.11,69167.0,91.723,91.751,91.6856,91.7043,69167.0
2016-08-10 15:00:00,98.11,98.12,98.05,98.05,88715.0,91.7043,91.7136,91.6482,91.6482,88715.0
2016-08-10 15:05:00,98.06,98.14,98.05,98.12,92261.0,91.6575,91.7323,91.6482,91.7136,92261.0
2016-08-10 15:10:00,98.12,98.12,98.03,98.06,113348.0,91.7136,91.7136,91.6295,91.6575,113348.0
2016-08-10 15:15:00,98.05,98.07,98.01,98.06,128985.0,91.6482,91.6669,91.6108,91.6575,128985.0
2016-08-10 15:20:00,98.06,98.12,98.03,98.06,155747.0,91.6575,91.7136,91.6295,91.6575,155747.0
2016-08-10 15:25:00,98.07,98.1,98.02,98.05,117619.0,91.6669,91.6949,91.6202,91.6482,117619.0
2016-08-10 15:30:00,98.05,98.08,97.79,97.87,436710.0,91.6482,91.6762,91.4052,91.4799,436710.0
2016-08-10 15:35:00,97.86,97.92,97.75,97.83,273739.0,91.4706,91.5267,91.3678,91.4426,273739.0
2016-08-10 15:40:00,97.84,97.95,97.46,97.52,573130.0,91.4519,91.5547,91.0967,91.1528,573130.0
2016-08-10 15:45:00,97.51,97.72,97.5,97.63,390723.0,91.1435,91.3397,91.1341,91.2556,390723.0
2016-08-10 15:50:00,97.64,97.76,97.61,97.71,262492.0,91.265,91.3771,91.2369,91.3304,262492.0
2016-08-10 15:55:00,97.71,97.88,97.71,97.86,571764.0,91.3304,91.4893,91.3304,91.4706,571764.0
2016-08-11 09:30:00,98.2,98.39,97.15,97.6,616896.0,91.7884,91.966,90.807,91.2276,616896.0
2016-08-11 09:35:00,97.6,97.95,97.6,97.63,228602.0,91.2276,91.5547,91.2276,91.2556,228602.0
2016-08-11 09:40:00,97.64,97.7,97.38,97.4,298194.0,91.265,91.321,91.0219,91.0406,298194.0
2016-08-11 09:45:00,97.41,97.62,97.35,97.39,343670.0,91.05,91.2463,90.9939,91.0313,343670.0
2016-08-11 09:50:00,97.39,97.69,97.36,97.69,247282.0,91.0313,91.3117,91.0032,91.3117,247282.0
2016-08-11 09:55:00,97.68,97.83,97.62,97.63,187974.0,91.3024,91.4426,91.2463,91.2556,187974.0
2016-08-11 10:00:00,97.63,97.8,97.57,97.78,175787.0,91.2556,91.4145,91.1995,91.3958,175787.0
2016-08-11 10:05:00,97.79,97.89,97.74,97.83,129653.0,91.4052,91.4986,91.3584,91.4426,129653.0
2016-08-11 10:10:00,97.82,97.89,97.75,97.76,81170.0,91.4332,91.4986,91.3678,91.3771,81170.0
2016-08-11 10:15:00,97.76,97.84,97.68,97.81,64236.0,91.3771,91.4519,91.3024,91.4239,64236.0
2016-08-11 10:20:00,97.82,97.9,97.75,97.89,139521.0,91.4332,91.508,91.3678,91.4986,139521.0
2016-08-11 10:25:00,97.89,97.94,97.82,97.86,120668.0,91.4986,91.5454,91.4332,91.4706,120668.0
2016-08-11 10:30:00,97.85,97.86,97.78,97.83,68622.0,91.4613,91.4706,91.3958,91.4426,68622.0
2016-08-11 10:35:00,97.84,98.0,97.83,97.97,69852.0,91.4519,91.6015,91.4426,91.5734,69852.0
2016-08-11 10:40:00,97.97,97.98,97.89,97.95,57703.0,91.5734,91.5828,91.4986,91.5547,57703.0
2016-08-11 10:45:00,97.94,97.97,97.94,97.97,47917.0,91.5454,91.5734,91.5454,91.5734,47917.0
2016-08-11 10:50:00,97.96,97.97,97.9,97.94,71690.0,91.5641,91.5734,91.508,91.5454,71690.0
2016-08-11 10:55:00,97.93,97.97,97.87,97.96,68438.0,91.536,91.5734,91.4799,91.5641,68438.0
2016-08-11 11:00:00,97.96,97.96,97.89,97.93,53545.0,91.5641,91.5641,91.4986,91.536,53545.0
2016-08-11 11:05:00,97.93,97.95,97.92,97.95,43051.0,91.536,91.5547,91.5267,91.5547,43051.0
2016-08-11 11:10:00,97.95,97.97,97.89,97.9,89584.0,91.5547,91.5734,91.4986,91.508,89584.0
2016-08-11 11:15:00,97.9,98.01,97.9,97.95,143688.0,91.508,91.6108,91.508,91.5547,143688.0
2016-08-11 11:20:00,97.96,98.13,97.95,98.09,107786.0,91.5641,91.723,91.5547,91.6856,107786.0
2016-08-11 11:25:00,98.09,98.17,98.03,98.17,65178.0,91.6856,91.7604,91.6295,91.7604,65178.0
2016-08-11 11:30:00,98.17,98.25,98.1,98.24,73764.0,91.7604,91.8351,91.6949,91.8258,73764.0
2016-08-11 11:35:00,98.24,98.29,98.15,98.24,77761.0,91.8258,91.8725,91.7417,91.8258,77761.0
2016-08-11 11:40:00,98.23,98.3,98.2,98.26,78688.0,91.8164,91.8819,91.7884,91.8445,78688.0
2016-08-11 11:45:00,98.26,98.3,98.24,98.3,39425.0,91.8445,91.8819,91.8258,91.8819,39425.0
2016-08-11 11:50:00,98.3,98.34,98.22,98.23,73562.0,91.8819,91.9193,91.8071,91.8164,73562.0
2016-08-11 11:55:00,98.23,98.29,98.22,98.24,66355.0,91.8164,91.8725,91.8071,91.8258,66355.0
2016-08-11 12:00:00,98.24,98.29,98.17,98.19,103901.0,91.8258,91.8725,91.7604,91.7791,103901.0
2016-08-11 12:05:00,98.18,98.24,98.18,98.24,53933.0,91.7697,91.8258,91.7697,91.8258,53933.0
2016-08-11 12:10:00,98.24,98.25,98.17,98.21,55881.0,91.8258,91.8351,91.7604,91.7977,55881.0
2016-08-11 12:15:00,98.22,98.22,98.14,98.17,40965.0,91.8071,91.8071,91.7323,91.7604,40965.0
2016-08-11 12:20:00,98.17,98.2,98.13,98.19,74631.0,91.7604,91.7884,91.723,91.7791,74631.0
2016-08-11 12:25:00,98.2,98.2,98.03,98.03,70328.0,91.7884,91.7884,91.6295,91.6295,70328.0
2016-08-11 12:30:00,98.03,98.15,98.03,98.12,56375.0,91.6295,91.7417,91.6295,91.7136,56375.0
2016-08-11 12:35:00,98.12,98.13,98.08,98.09,55124.0,91.7136,91.723,91.6762,91.6856,55124.0
2016-08-11 12:40:00,98.09,98.11,98.05,98.09,73939.0,91.6856,91.7043,91.6482,91.6856,73939.0
2016-08-11 12:45:00,98.08,98.17,98.08,98.17,99116.0,91.6762,91.7604,91.6762,91.7604,99116.0
2016-08-11 12:50:00,98.17,98.27,98.16,98.27,97937.0,91.7604,91.8538,91.751,91.8538,97937.0
2016-08-11 12:55:00,98.26,98.29,98.22,98.25,138363.0,91.8445,91.8725,91.8071,91.8351,138363.0
2016-08-11 13:00:00,98.26,98.37,98.25,98.33,226419.0,91.8445,91.9473,91.8351,91.9099,226419.0
2016-08-11 13:05:00,98.33,98.36,98.25,98.35,80934.0,91.9099,91.938,91.8351,91.9286,80934.0
2016-08-11 13:10:00,98.36,98.37,98.27,98.28,66497.0,91.938,91.9473,91.8538,91.8632,66497.0
2016-08-11 13:15:00,98.28,98.34,98.27,98.34,68050.0,91.8632,91.9193,91.8538,91.9193,68050.0
2016-08-11 13:20:00,98.33,98.34,98.23,98.28,74110.0,91.9099,91.9193,91.8164,91.8632,74110.0
2016-08-11 13:25:00,98.27,98.27,98.17,98.18,38880.0,91.8538,91.8538,91.7604,91.7697,38880.0
2016-08-11 13:30:00,98.19,98.25,98.19,98.23,58164.0,91.7791,91.8351,91.7791,91.8164,58164.0
2016-08-11 13:35:00,98.23,98.24,98.18,98.19,34452.0,91.8164,91.8258,91.7697,91.7791,34452.0
2016-08-11 13:40:00,98.2,98.2,98.15,98.16,40278.0,91.7884,91.7884,91.7417,91.751,40278.0
2016-08-11 13:45:00,98.15,98.21,98.15,98.2,32024.0,91.7417,91.7977,91.7417,91.7884,32024.0
2016-08-11 13:50:00,98.21,98.25,98.1,98.1,79627.0,91.7977,91.8351,91.6949,91.6949,79627.0
2016-08-11 13:55:00,98.1,98.11,98.03,98.07,75281.0,91.6949,91.7043,91.6295,91.6669,75281.0
2016-08-11 14:00:00,98.07,98.13,98.07,98.07,56466.0,91.6669,91.723,91.6669,91.6669,56466.0
2016-08-11 14:05:00,98.08,98.14,98.07,98.13,27348.0,91.6762,91.7323,91.6669,91.723,27348.0
2016-08-11 14:10:00,98.13,98.14,98.08,98.09,42531.0,91.723,91.7323,91.6762,91.6856,42531.0
2016-08-11 14:15:00,98.09,98.09,97.98,98.0,62643.0,91.6856,91.6856,91.5828,91.6015,62643.0
2016-08-11 14:20:00,98.01,98.04,97.99,98.04,59548.0,91.6108,91.6388,91.5921,91.6388,59548.0
2016-08-11 14:25:00,98.03,98.08,97.97,97.98,36533.0,91.6295,91.6762,91.5734,91.5828,36533.0
2016-08-11 14:30:00,97.98,98.02,97.97,97.98,68841.0,91.5828,91.6202,91.5734,91.5828,68841.0
2016-08-11 14:35:00,97.98,98.02,97.95,97.96,63438.0,91.5828,91.6202,91.5547,91.5641,63438.0
2016-08-11 14:40:00,97.96,98.0,97.95,97.97,52953.0,91.5641,91.6015,91.5547,91.5734,52953.0
2016-08-11 14:45:00,97.98,97.98,97.88,97.88,92824.0,91.5828,91.5828,91.4893,91.4893,92824.0
2016-08-11 14:50:00,97.89,97.9,97.84,97.85,100659.0,91.4986,91.508,91.4519,91.4613,100659.0
2016-08-11 14:55:00,97.86,97.87,97.78,97.83,72843.0,91.4706,91.4799,91.3958,91.4426,72843.0
2016-08-11 15:00:00,97.83,97.89,97.83,97.89,44431.0,91.4426,91.4986,91.4426,91.4986,44431.0
2016-08-11 15:05:00,97.89,97.89,97.84,97.85,49577.0,91.4986,91.4986,91.4519,91.4613,49577.0
2016-08-11 15:10:00,97.86,97.87,97.78,97.81,63098.0,91.4706,91.4799,91.3958,91.4239,63098.0
2016-08-11 15:15:00,97.82,97.82,97.73,97.74,100412.0,91.4332,91.4332,91.3491,91.3584,100412.0
2016-08-11 15:20:00,97.74,97.75,97.67,97.7,141465.0,91.3584,91.3678,91.293,91.321,141465.0
2016-08-11 15:25:00,97.7,97.72,97.67,97.69,93945.0,91.321,91.3397,91.293,91.3117,93945.0
2016-08-11 15:30:00,97.69,97.81,97.69,97.81,139208.0,91.3117,91.4239,91.3117,91.4239,139208.0
2016-08-11 15:35:00,97.81,97.88,97.8,97.82,174357.0,91.4239,91.4893,91.4145,91.4332,174357.0
2016-08-11 15:40:00,97.81,97.89,97.81,97.83,126673.0,91.4239,91.4986,91.4239,91.4426,126673.0
2016-08-11 15:45:00,97.84,97.91,97.77,97.8,164685.0,91.4519,91.5173,91.3865,91.4145,164685.0
2016-08-11 15:50:00,97.8,97.88,97.79,97.85,155156.0,91.4145,91.4893,91.4052,91.4613,155156.0
2016-08-11 15:55:00,97.85,97.85,97.75,97.76,316073.0,91.4613,91.4613,91.3678,91.3771,316073.0
2016-08-12 09:30:00,97.82,97.82,97.38,97.57,245533.0,91.4332,91.4332,91.0219,91.1995,245533.0
2016-08-12 09:35:00,97.55,97.64,97.4,97.49,131500.0,91.1808,91.265,91.0406,91.1248,131500.0
2016-08-12 09:40:00,97.47,97.48,97.2,97.33,200501.0,91.1061,91.1154,90.8537,90.9752,200501.0
2016-08-12 09:45:00,97.33,97.4,97.17,97.36,151184.0,90.9752,91.0406,90.8257,91.0032,151184.0
2016-08-12 09:50:00,97.34,97.57,97.32,97.39,141647.0,90.9846,91.1995,90.9659,91.0313,141647.0
2016-08-12 09:55:00,97.38,97.44,97.35,97.4,104503.0,91.0219,91.078,90.9939,91.0406,104503.0
2016-08-12 10:00:00,97.4,97.45,97.33,97.37,93442.0,91.0406,91.0874,90.9752,91.0126,93442.0
2016-08-12 10:05:00,97.36,97.39,97.28,97.35,89858.0,91.0032,91.0313,90.9285,90.9939,89858.0
2016-08-12 10:10:00,97.36,97.52,97.33,97.51,142117.0,91.0032,91.1528,90.9752,91.1435,142117.0
2016-08-12 10:15:00,97.5,97.55,97.48,97.5,124802.0,91.1341,91.1808,91.1154,91.1341,124802.0
2016-08-12 10:20:00,97.51,97.54,97.42,97.5,69848.0,91.1435,91.1715,91.0593,91.1341,69848.0
2016-08-12 10:25:00,97.51,97.55,97.48,97.53,81605.0,91.1435,91.1808,91.1154,91.1621,81605.0
2016-08-12 10:30:00,97.53,97.59,97.52,97.55,76517.0,91.1621,91.2182,91.1528,91.1808,76517.0
2016-08-12 10:35:00,97.54,97.56,97.52,97.56,78706.0,91.1715,91.1902,91.1528,91.1902,78706.0
2016-08-12 10:40:00,97.55,97.57,97.53,97.57,44674.0,91.1808,91.1995,91.1621,91.1995,44674.0
2016-08-12 10:45:00,97.56,97.64,97.56,97.62,85575.0,91.1902,91.265,91.1902,91.2463,85575.0
2016-08-12 10:50:00,97.63,97.65,97.59,97.64,49053.0,91.2556,91.2743,91.2182,91.265,49053.0
2016-08-12 10:55:00,97.65,97.79,97.64,97.79,73853.0,91.2743,91.4052,91.265,91.4052,73853.0
2016-08-12 11:00:00,97.79,97.82,97.75,97.77,169208.0,91.4052,91.4332,91.3678,91.3865,169208.0
2016-08-12 11:05:00,97.78,97.81,97.73,97.79,181881.0,91.3958,91.4239,91.3491,91.4052,181881.0
2016-08-12 11:10:00,97.8,97.81,97.68,97.68,73528.0,91.4145,91.4239,91.3024,91.3024,73528.0
2016-08-12 11:15:00,97.67,97.71,97.66,97.67,52639.0,91.293,91.3304,91.2837,91.293,52639.0
2016-08-12 11:20:00,97.68,97.7,97.62,97.65,62547.0,91.3024,91.321,91.2463,91.2743,62547.0
2016-08-12 11:25:00,97.65,97.67,97.63,97.67,38877.0,91.2743,91.293,91.2556,91.293,38877.0
2016-08-12 11:30:00,97.67,97.72,97.67,97.68,57740.0,91.293,91.3397,91.293,91.3024,57740.0
2016-08-12 11:35:00,97.69,97.69,97.6,97.6,64375.0,91.3117,91.3117,91.2276,91.2276,64375.0
2016-08-12 11:40:00,97.6,97.62,97.4,97.42,369761.0,91.2276,91.2463,91.0406,91.0593,369761.0
2016-08-12 11:45:00,97.42,97.54,97.41,97.54,144954.0,91.0593,91.1715,91.05,91.1715,144954.0
2016-08-12 11:50:00,97.54,97.58,97.51,97.52,45955.0,91.1715,91.2089,91.1435,91.1528,45955.0
2016-08-12 11:55:00,97.52,97.57,97.43,97.45,114601.0,91.1528,91.1995,91.0687,91.0874,114601.0
2016-08-12 12:00:00,97.45,97.45,97.37,97.4,141895.0,91.0874,91.0874,91.0126,91.0406,141895.0
2016-08-12 12:05:00,97.39,97.44,97.28,97.35,108828.0,91.0313,91.078,90.9285,90.9939,108828.0
2016-08-12 12:10:00,97.35,97.35,97.27,97.28,58904.0,90.9939,90.9939,90.9191,90.9285,58904.0
2016-08-12 12:15:00,97.28,97.33,97.27,97.32,81075.0,90.9285,90.9752,90.9191,90.9659,81075.0
2016-08-12 12:20:00,97.32,97.37,97.3,97.37,67927.0,90.9659,91.0126,90.9472,91.0126,67927.0
2016-08-12 12:25:00,97.37,97.41,97.33,97.35,36487.0,91.0126,91.05,90.9752,90.9939,36487.0
2016-08-12 12:30:00,97.35,97.37,97.32,97.34,47098.0,90.9939,91.0126,90.9659,90.9846,47098.0
2016-08-12 12:35:00,97.33,97.34,97.31,97.31,36208.0,90.9752,90.9846,90.9565,90.9565,36208.0
2016-08-12 12:40:00,97.32,97.36,97.3,97.31,60867.0,90.9659,91.0032,90.9472,90.9565,60867.0
2016-08-12 12:45:00,97.32,97.35,97.3,97.3,45860.0,90.9659,90.9939,90.9472,90.9472,45860.0
2016-08-12 12:50:00,97.31,97.33,97.3,97.32,35071.0,90.9565,90.9752,90.9472,90.9659,35071.0
2016-08-12 12:55:00,97.33,97.34,97.3,97.3,21777.0,90.9752,90.9846,90.9472,90.9472,21777.0
2016-08-12 13:00:00,97.31,97.31,96.8,96.88,482178.0,90.9565,90.9565,90.4798,90.5546,482178.0
2016-08-12 13:05:00,96.88,96.91,96.76,96.86,207517.0,90.5546,90.5826,90.4424,90.5359,207517.0
2016-08-12 13:10:00,96.84,96.91,96.81,96.89,113203.0,90.5172,90.5826,90.4892,90.5639,113203.0
2016-08-12 13:15:00,96.89,97.0,96.88,97.0,94555.0,90.5639,90.6668,90.5546,90.6668,94555.0
2016-08-12 13:20:00,96.99,97.01,96.93,96.94,92853.0,90.6574,90.6761,90.6013,90.6107,92853.0
2016-08-12 13:25:00,96.94,96.95,96.9,96.92,73692.0,90.6107,90.62,90.5733,90.592,73692.0
2016-08-12 13:30:00,96.92,96.95,96.89,96.94,81949.0,90.592,90.62,90.5639,90.6107,81949.0
2016-08-12 13:35:00,96.95,96.96,96.88,96.91,73206.0,90.62,90.6294,90.5546,90.5826,73206.0
2016-08-12 13:40:00,96.91,96.92,96.89,96.91,40220.0,90.5826,90.592,90.5639,90.5826,40220.0
2016-08-12 13:45:00,96.92,96.95,96.82,96.85,80658.0,90.592,90.62,90.4985,90.5265,80658.0
2016-08-12 13:50:00,96.85,96.88,96.82,96.82,39114.0,90.5265,90.5546,90.4985,90.4985,39114.0
2016-08-12 13:55:00,96.82,96.84,96.77,96.78,65445.0,90.4985,90.5172,90.4518,90.4611,65445.0
2016-08-12 14:00:00,96.78,96.78,96.68,96.69,115317.0,90.4611,90.4611,90.3676,90.377,115317.0
2016-08-12 14:05:00,96.68,96.73,96.66,96.71,92109.0,90.3676,90.4144,90.349,90.3957,92109.0
2016-08-12 14:10:00,96.71,96.75,96.7,96.74,83785.0,90.3957,90.4331,90.3863,90.4237,83785.0
2016-08-12 14:15:00,96.74,96.75,96.72,96.74,61041.0,90.4237,90.4331,90.405,90.4237,61041.0
2016-08-12 14:20:00,96.75,96.87,96.74,96.86,104116.0,90.4331,90.5452,90.4237,90.5359,104116.0
2016-08-12 14:25:00,96.85,96.88,96.82,96.83,62762.0,90.5265,90.5546,90.4985,90.5079,62762.0
2016-08-12 14:30:00,96.84,96.91,96.82,96.9,62608.0,90.5172,90.5826,90.4985,90.5733,62608.0
2016-08-12 14:35:00,96.9,96.93,96.86,96.9,89112.0,90.5733,90.6013,90.5359,90.5733,89112.0
2016-08-12 14:40:00,96.91,96.98,96.9,96.96,55181.0,90.5826,90.6481,90.5733,90.6294,55181.0
2016-08-12 14:45:00,96.97,96.97,96.9,96.93,54221.0,90.6387,90.6387,90.5733,90.6013,54221.0
2016-08-12 14:50:00,96.94,97.0,96.93,97.0,89379.0,90.6107,90.6668,90.6013,90.6668,89379.0
2016-08-12 14:55:00,96.99,97.01,96.99,97.01,51598.0,90.6574,90.6761,90.6574,90.6761,51598.0
2016-08-12 15:00:00,97.01,97.03,96.9,96.92,152889.0,90.6761,90.6948,90.5733,90.592,152889.0
2016-08-12 15:05:00,96.92,97.0,96.92,96.96,73201.0,90.592,90.6668,90.592,90.6294,73201.0
2016-08-12 15:10:00,96.96,96.98,96.9,96.95,47835.0,90.6294,90.6481,90.5733,90.62,47835.0
2016-08-12 15:15:00,96.95,96.95,96.85,96.86,65701.0,90.62,90.62,90.5265,90.5359,65701.0
2016-08-12 15:20:00,96.86,96.86,96.82,96.85,53136.0,90.5359,90.5359,90.4985,90.5265,53136.0
2016-08-12 15:25:00,96.84,96.85,96.78,96.82,100460.0,90.5172,90.5265,90.4611,90.4985,100460.0
2016-08-12 15:30:00,96.82,96.88,96.81,96.88,125973.0,90.4985,90.5546,90.4892,90.5546,125973.0
2016-08-12 15:35:00,96.88,96.88,96.78,96.81,138822.0,90.5546,90.5546,90.4611,90.4892,138822.0
2016-08-12 15:40:00,96.8,96.89,96.8,96.89,125094.0,90.4798,90.5639,90.4798,90.5639,125094.0
2016-08-12 15:45:00,96.89,96.9,96.81,96.84,183452.0,90.5639,90.5733,90.4892,90.5172,183452.0
2016-08-12 15:50:00,96.84,96.87,96.8,96.81,191743.0,90.5172,90.5452,90.4798,90.4892,191743.0
2016-08-12 15:55:00,96.81,96.87,96.78,96.83,466455.0,90.4892,90.5452,90.4611,90.5079,466455.0
2016-08-15 09:30:00,97.35,97.35,96.92,97.1,196407.0,90.9939,90.9939,90.592,90.7602,196407.0
2016-08-15 09:35:00,97.1,97.27,97.1,97.17,126240.0,90.7602,90.9191,90.7602,90.8257,126240.0
2016-08-15 09:40:00,97.19,97.29,97.13,97.2,68062.0,90.8443,90.9378,90.7883,90.8537,68062.0
2016-08-15 09:45:00,97.21,97.27,97.19,97.23,79244.0,90.863,90.9191,90.8443,90.8817,79244.0
2016-08-15 09:50:00,97.24,97.31,97.24,97.29,84770.0,90.8911,90.9565,90.8911,90.9378,84770.0
2016-08-15 09:55:00,97.29,97.3,97.22,97.28,109079.0,90.9378,90.9472,90.8724,90.9285,109079.0
2016-08-15 10:00:00,97.28,97.42,97.26,97.41,110590.0,90.9285,91.0593,90.9098,91.05,110590.0
2016-08-15 10:05:00,97.42,97.43,97.37,97.4,59086.0,91.0593,91.0687,91.0126,91.0406,59086.0
2016-08-15 10:10:00,97.4,97.45,97.37,97.45,68177.0,91.0406,91.0874,91.0126,91.0874,68177.0
2016-08-15 10:15:00,97.45,97.52,97.44,97.5,73302.0,91.0874,91.1528,91.078,91.1341,73302.0
2016-08-15 10:20:00,97.5,97.54,97.49,97.53,64723.0,91.1341,91.1715,91.1248,91.1621,64723.0
2016-08-15 10:25:00,97.52,97.55,97.43,97.48,127220.0,91.1528,91.1808,91.0687,91.1154,127220.0
2016-08-15 10:30:00,97.48,97.52,97.46,97.52,46648.0,91.1154,91.1528,91.0967,91.1528,46648.0
2016-08-15 10:35:00,97.51,97.57,97.5,97.56,62172.0,91.1435,91.1995,91.1341,91.1902,62172.0
2016-08-15 10:40:00,97.56,97.61,97.49,97.49,80202.0,91.1902,91.2369,91.1248,91.1248,80202.0
2016-08-15 10:45:00,97.5,97.54,97.47,97.51,44133.0,91.1341,91.1715,91.1061,91.1435,44133.0
2016-08-15 10:50:00,97.5,97.52,97.46,97.51,77122.0,91.1341,91.1528,91.0967,91.1435,77122.0
2016-08-15 10:55:00,97.52,97.54,97.5,97.52,39969.0,91.1528,91.1715,91.1341,91.1528,39969.0
2016-08-15 11:00:00,97.51,97.57,97.5,97.56,40433.0,91.1435,91.1995,91.1341,91.1902,40433.0
2016-08-15 11:05:00,97.56,97.56,97.38,97.39,78651.0,91.1902,91.1902,91.0219,91.0313,78651.0
2016-08-15 11:10:00,97.38,97.44,97.36,97.43,49874.0,91.0219,91.078,91.0032,91.0687,49874.0
2016-08-15 11:15:00,97.42,97.45,97.4,97.43,53470.0,91.0593,91.0874,91.0406,91.0687,53470.0
2016-08-15 11:20:00,97.42,97.46,97.38,97.38,42548.0,91.0593,91.0967,91.0219,91.0219,42548.0
2016-08-15 11:25:00,97.39,97.44,97.39,97.42,41363.0,91.0313,91.078,91.0313,91.0593,41363.0
2016-08-15 11:30:00,97.43,97.48,97.29,97.3,260357.0,91.0687,91.1154,90.9378,90.9472,260357.0
2016-08-15 11:35:00,97.3,97.33,97.26,97.26,38995.0,90.9472,90.9752,90.9098,90.9098,38995.0
2016-08-15 11:40:00,97.26,97.28,97.24,97.27,94713.0,90.9098,90.9285,90.8911,90.9191,94713.0
2016-08-15 11:45:00,97.26,97.3,97.24,97.27,49532.0,90.9098,90.9472,90.8911,90.9191,49532.0
2016-08-15 11:50:00,97.26,97.29,97.25,97.28,36620.0,90.9098,90.9378,90.9004,90.9285,36620.0
2016-08-15 11:55:00,97.27,97.28,97.21,97.23,44250.0,90.9191,90.9285,90.863,90.8817,44250.0
2016-08-15 12:00:00,97.23,97.28,97.22,97.28,48424.0,90.8817,90.9285,90.8724,90.9285,48424.0
2016-08-15 12:05:00,97.28,97.34,97.27,97.33,41067.0,90.9285,90.9846,90.9191,90.9752,41067.0
2016-08-15 12:10:00,97.33,97.37,97.32,97.34,38281.0,90.9752,91.0126,90.9659,90.9846,38281.0
2016-08-15 12:15:00,97.34,97.35,97.27,97.29,59175.0,90.9846,90.9939,90.9191,90.9378,59175.0
2016-08-15 12:20:00,97.29,97.34,97.28,97.3,34718.0,90.9378,90.9846,90.9285,90.9472,34718.0
2016-08-15 12:25:00,97.29,97.31,97.27,97.3,41826.0,90.9378,90.9565,90.9191,90.9472,41826.0
2016-08-15 12:30:00,97.3,97.31,97.28,97.31,22188.0,90.9472,90.9565,90.9285,90.9565,22188.0
2016-08-15 12:35:00,97.3,97.35,97.3,97.32,23285.0,90.9472,90.9939,90.9472,90.9659,23285.0
2016-08-15 12:40:00,97.33,97.33,97.29,97.31,19046.0,90.9752,90.9752,90.9378,90.9565,19046.0
2016-08-15 12:45:00,97.32,97.32,97.25,97.28,17937.0,90.9659,90.9659,90.9004,90.9285,17937.0
2016-08-15 12:50:00,97.28,97.33,97.28,97.3,34448.0,90.9285,90.9752,90.9285,90.9472,34448.0
2016-08-15 12:55:00,97.31,97.31,97.26,97.28,42423.0,90.9565,90.9565,90.9098,90.9285,42423.0
2016-08-15 13:00:00,97.29,97.31,97.28,97.29,21000.0,90.9378,90.9565,90.9285,90.9378,21000.0
2016-08-15 13:05:00,97.28,97.29,97.22,97.23,19837.0,90.9285,90.9378,90.8724,90.8817,19837.0
2016-08-15 13:10:00,97.23,97.24,97.21,97.24,43492.0,90.8817,90.8911,90.863,90.8911,43492.0
2016-08-15 13:15:00,97.23,97.27,97.21,97.22,55416.0,90.8817,90.9191,90.863,90.8724,55416.0
2016-08-15 13:20:00,97.22,97.24,97.2,97.23,36482.0,90.8724,90.8911,90.8537,90.8817,36482.0
2016-08-15 13:25:00,97.22,97.24,97.21,97.22,22823.0,90.8724,90.8911,90.863,90.8724,22823.0
2016-08-15 13:30:00,97.23,97.3,97.23,97.29,41317.0,90.8817,90.9472,90.8817,90.9378,41317.0
2016-08-15 13:35:00,97.29,97.29,97.16,97.16,53108.0,90.9378,90.9378,90.8163,90.8163,53108.0
2016-08-15 13:40:00,97.17,97.26,97.16,97.24,69058.0,90.8257,90.9098,90.8163,90.8911,69058.0
2016-08-15 13:45:00,97.24,97.28,97.23,97.25,29085.0,90.8911,90.9285,90.8817,90.9004,29085.0
2016-08-15 13:50:00,97.25,97.29,97.24,97.25,39398.0,90.9004,90.9378,90.8911,90.9004,39398.0
2016-08-15 13:55:00,97.25,97.26,97.22,97.22,25719.0,90.9004,90.9098,90.8724,90.8724,25719.0
2016-08-15 14:00:00,97.23,97.26,97.22,97.25,40811.0,90.8817,90.9098,90.8724,90.9004,40811.0
2016-08-15 14:05:00,97.25,97.27,97.23,97.26,22693.0,90.9004,90.9191,90.8817,90.9098,22693.0
2016-08-15 14:10:00,97.26,97.26,97.21,97.22,31354.0,90.9098,90.9098,90.863,90.8724,31354.0
2016-08-15 14:15:00,97.22,97.23,97.2,97.2,29328.0,90.8724,90.8817,90.8537,90.8537,29328.0
2016-08-15 14:20:00,97.21,97.23,97.2,97.21,29085.0,90.863,90.8817,90.8537,90.863,29085.0
2016-08-15 14:25:00,97.21,97.23,97.19,97.2,35239.0,90.863,90.8817,90.8443,90.8537,35239.0
2016-08-15 14:30:00,97.2,97.22,97.19,97.2,45362.0,90.8537,90.8724,90.8443,90.8537,45362.0
2016-08-15 14:35:00,97.21,97.23,97.2,97.2,24114.0,90.863,90.8817,90.8537,90.8537,24114.0
2016-08-15 14:40:00,97.19,97.23,97.19,97.21,26685.0,90.8443,90.8817,90.8443,90.863,26685.0
2016-08-15 14:45:00,97.22,97.26,97.19,97.21,98948.0,90.8724,90.9098,90.8443,90.863,98948.0
2016-08-15 14:50:00,97.2,97.22,97.2,97.2,23114.0,90.8537,90.8724,90.8537,90.8537,23114.0
2016-08-15 14:55:00,97.21,97.21,97.14,97.16,39153.0,90.863,90.863,90.7976,90.8163,39153.0
2016-08-15 15:00:00,97.16,97.18,97.15,97.15,23941.0,90.8163,90.835,90.807,90.807,23941.0
2016-08-15 15:05:00,97.16,97.2,97.15,97.16,35809.0,90.8163,90.8537,90.807,90.8163,35809.0
2016-08-15 15:10:00,97.16,97.17,97.15,97.16,33121.0,90.8163,90.8257,90.807,90.8163,33121.0
2016-08-15 15:15:00,97.15,97.17,97.14,97.15,63727.0,90.807,90.8257,90.7976,90.807,63727.0
2016-08-15 15:20:00,97.15,97.15,97.09,97.09,48936.0,90.807,90.807,90.7509,90.7509,48936.0
2016-08-15 15:25:00,97.09,97.14,97.09,97.12,41272.0,90.7509,90.7976,90.7509,90.7789,41272.0
2016-08-15 15:30:00,97.11,97.15,97.11,97.14,40683.0,90.7696,90.807,90.7696,90.7976,40683.0
2016-08-15 15:35:00,97.14,97.16,97.09,97.1,60047.0,90.7976,90.8163,90.7509,90.7602,60047.0
2016-08-15 15:40:00,97.1,97.15,97.1,97.13,75882.0,90.7602,90.807,90.7602,90.7883,75882.0
2016-08-15 15:45:00,97.13,97.15,97.07,97.11,73824.0,90.7883,90.807,90.7322,90.7696,73824.0
2016-08-15 15:50:00,97.11,97.12,97.08,97.09,91021.0,90.7696,90.7789,90.7415,90.7509,91021.0
2016-08-15 15:55:00,97.09,97.12,97.06,97.07,266284.0,90.7509,90.7789,90.7228,90.7322,266284.0
2016-08-16 09:30:00,96.86,96.88,96.57,96.62,173954.0,90.5359,90.5546,90.2648,90.3116,173954.0
2016-08-16 09:35:00,96.62,96.64,96.47,96.56,108737.0,90.3116,90.3303,90.1714,90.2555,108737.0
2016-08-16 09:40:00,96.57,96.57,96.26,96.32,170728.0,90.2648,90.2648,89.9751,90.0311,170728.0
2016-08-16 09:45:00,96.32,96.53,96.3,96.51,106633.0,90.0311,90.2274,90.0125,90.2087,106633.0
2016-08-16 09:50:00,96.5,96.67,96.4,96.64,68487.0,90.1994,90.3583,90.1059,90.3303,68487.0
2016-08-16 09:55:00,96.63,96.76,96.61,96.69,102624.0,90.3209,90.4424,90.3022,90.377,102624.0
2016-08-16 10:00:00,96.69,96.88,96.65,96.84,87818.0,90.377,90.5546,90.3396,90.5172,87818.0
2016-08-16 10:05:00,96.84,96.9,96.79,96.8,73981.0,90.5172,90.5733,90.4705,90.4798,73981.0
2016-08-16 10:10:00,96.8,96.9,96.8,96.88,140246.0,90.4798,90.5733,90.4798,90.5546,140246.0
2016-08-16 10:15:00,96.88,96.88,96.8,96.81,99919.0,90.5546,90.5546,90.4798,90.4892,99919.0
2016-08-16 10:20:00,96.81,96.87,96.8,96.85,79977.0,90.4892,90.5452,90.4798,90.5265,79977.0
2016-08-16 10:25:00,96.85,96.87,96.81,96.86,82628.0,90.5265,90.5452,90.4892,90.5359,82628.0
2016-08-16 10:30:00,96.86,96.88,96.84,96.85,55838.0,90.5359,90.5546,90.5172,90.5265,55838.0
2016-08-16 10:35:00,96.86,96.97,96.85,96.95,55862.0,90.5359,90.6387,90.5265,90.62,55862.0
2016-08-16 10:40:00,96.94,96.98,96.9,96.98,45820.0,90.6107,90.6481,90.5733,90.6481,45820.0
2016-08-16 10:45:00,96.97,97.02,96.83,96.91,92637.0,90.6387,90.6854,90.5079,90.5826,92637.0
2016-08-16 10:50:00,96.91,96.96,96.91,96.94,49186.0,90.5826,90.6294,90.5826,90.6107,49186.0
2016-08-16 10:55:00,96.94,96.95,96.89,96.91,73974.0,90.6107,90.62,90.5639,90.5826,73974.0
2016-08-16 11:00:00,96.91,96.93,96.86,96.91,50419.0,90.5826,90.6013,90.5359,90.5826,50419.0
2016-08-16 11:05:00,96.91,96.91,96.84,96.85,54712.0,90.5826,90.5826,90.5172,90.5265,54712.0
2016-08-16 11:10:00,96.86,96.99,96.85,96.98,63807.0,90.5359,90.6574,90.5265,90.6481,63807.0
2016-08-16 11:15:00,96.99,97.12,96.98,97.07,72771.0,90.6574,90.7789,90.6481,90.7322,72771.0
2016-08-16 11:20:00,97.08,97.15,97.07,97.12,45593.0,90.7415,90.807,90.7322,90.7789,45593.0
2016-08-16 11:25:00,97.12,97.14,97.08,97.12,59374.0,90.7789,90.7976,90.7415,90.7789,59374.0
2016-08-16 11:30:00,97.12,97.15,97.08,97.1,96223.0,90.7789,90.807,90.7415,90.7602,96223.0
2016-08-16 11:35:00,97.1,97.18,97.09,97.18,66574.0,90.7602,90.835,90.7509,90.835,66574.0
2016-08-16 11:40:00,97.18,97.21,97.15,97.15,52287.0,90.835,90.863,90.807,90.807,52287.0
2016-08-16 11:45:00,97.16,97.16,97.07,97.12,39849.0,90.8163,90.8163,90.7322,90.7789,39849.0
2016-08-16 11:50:00,97.12,97.13,97.09,97.11,41333.0,90.7789,90.7883,90.7509,90.7696,41333.0
2016-08-16 11:55:00,97.1,97.21,97.1,97.17,48728.0,90.7602,90.863,90.7602,90.8257,48728.0
2016-08-16 12:00:00,97.16,97.16,97.13,97.13,48356.0,90.8163,90.8163,90.7883,90.7883,48356.0
2016-08-16 12:05:00,97.13,97.15,97.11,97.14,30393.0,90.7883,90.807,90.7696,90.7976,30393.0
2016-08-16 12:10:00,97.15,97.2,97.14,97.18,40194.0,90.807,90.8537,90.7976,90.835,40194.0
2016-08-16 12:15:00,97.18,97.24,97.17,97.23,61853.0,90.835,90.8911,90.8257,90.8817,61853.0
2016-08-16 12:20:00,97.23,97.25,97.2,97.23,86214.0,90.8817,90.9004,90.8537,90.8817,86214.0
2016-08-16 12:25:00,97.23,97.24,97.16,97.18,42676.0,90.8817,90.8911,90.8163,90.835,42676.0
2016-08-16 12:30:00,97.18,97.18,97.08,97.09,41006.0,90.835,90.835,90.7415,90.7509,41006.0
2016-08-16 12:35:00,97.09,97.15,97.08,97.14,40350.0,90.7509,90.807,90.7415,90.7976,40350.0
2016-08-16 12:40:00,97.13,97.22,97.13,97.21,35341.0,90.7883,90.8724,90.7883,90.863,35341.0
2016-08-16 12:45:00,97.22,97.25,97.2,97.23,31495.0,90.8724,90.9004,90.8537,90.8817,31495.0
2016-08-16 12:50:00,97.24,97.25,97.19,97.22,28300.0,90.8911,90.9004,90.8443,90.8724,28300.0
2016-08-16 12:55:00,97.22,97.25,97.2,97.23,31732.0,90.8724,90.9004,90.8537,90.8817,31732.0
2016-08-16 13:00:00,97.22,97.25,97.21,97.23,40859.0,90.8724,90.9004,90.863,90.8817,40859.0
2016-08-16 13:05:00,97.22,97.25,97.19,97.19,22935.0,90.8724,90.9004,90.8443,90.8443,22935.0
2016-08-16 13:10:00,97.19,97.19,97.14,97.15,51717.0,90.8443,90.8443,90.7976,90.807,51717.0
2016-08-16 13:15:00,97.15,97.16,97.08,97.09,53810.0,90.807,90.8163,90.7415,90.7509,53810.0
2016-08-16 13:20:00,97.08,97.1,97.01,97.02,52190.0,90.7415,90.7602,90.6761,90.6854,52190.0
2016-08-16 13:25:00,97.01,97.11,97.0,97.11,54893.0,90.6761,90.7696,90.6668,90.7696,54893.0
2016-08-16 13:30:00,97.09,97.11,97.06,97.1,24251.0,90.7509,90.7696,90.7228,90.7602,24251.0
2016-08-16 13:35:00,97.09,97.12,97.06,97.12,23408.0,90.7509,90.7789,90.7228,90.7789,23408.0
2016-08-16 13:40:00,97.12,97.15,97.09,97.14,50430.0,90.7789,90.807,90.7509,90.7976,50430.0
2016-08-16 13:45:00,97.14,97.2,97.11,97.2,40214.0,90.7976,90.8537,90.7696,90.8537,40214.0
2016-08-16 13:50:00,97.2,97.22,97.16,97.2,43424.0,90.8537,90.8724,90.8163,90.8537,43424.0
2016-08-16 13:55:00,97.2,97.21,97.15,97.17,41479.0,90.8537,90.863,90.807,90.8257,41479.0
2016-08-16 14:00:00,97.18,97.18,97.11,97.15,58894.0,90.835,90.835,90.7696,90.807,58894.0
2016-08-16 14:05:00,97.16,97.16,97.08,97.1,31727.0,90.8163,90.8163,90.7415,90.7602,31727.0
2016-08-16 14:10:00,97.11,97.12,97.03,97.06,38367.0,90.7696,90.7789,90.6948,90.7228,38367.0
2016-08-16 14:15:00,97.05,97.13,97.05,97.11,71157.0,90.7135,90.7883,90.7135,90.7696,71157.0
2016-08-16 14:20:00,97.11,97.14,97.08,97.09,40307.0,90.7696,90.7976,90.7415,90.7509,40307.0
2016-08-16 14:25:00,97.09,97.17,97.04,97.15,58669.0,90.7509,90.8257,90.7041,90.807,58669.0
2016-08-16 14:30:00,97.15,97.16,97.05,97.06,46377.0,90.807,90.8163,90.7135,90.7228,46377.0
2016-08-16 14:35:00,97.05,97.11,97.05,97.09,33119.0,90.7135,90.7696,90.7135,90.7509,33119.0
2016-08-16 14:40:00,97.08,97.09,97.0,97.04,35919.0,90.7415,90.7509,90.6668,90.7041,35919.0
2016-08-16 14:45:00,97.03,97.1,97.01,97.09,29492.0,90.6948,90.7602,90.6761,90.7509,29492.0
2016-08-16 14:50:00,97.1,97.11,97.03,97.11,34497.0,90.7602,90.7696,90.6948,90.7696,34497.0
2016-08-16 14:55:00,97.1,97.11,96.98,97.02,108508.0,90.7602,90.7696,90.6481,90.6854,108508.0
2016-08-16 15:00:00,97.02,97.06,97.01,97.06,32337.0,90.6854,90.7228,90.6761,90.7228,32337.0
2016-08-16 15:05:00,97.05,97.1,97.02,97.07,37111.0,90.7135,90.7602,90.6854,90.7322,37111.0
2016-08-16 15:10:00,97.05,97.09,97.0,97.01,28668.0,90.7135,90.7509,90.6668,90.6761,28668.0
2016-08-16 15:15:00,97.01,97.02,96.95,96.99,98044.0,90.6761,90.6854,90.62,90.6574,98044.0
2016-08-16 15:20:00,96.99,97.06,96.99,97.05,44514.0,90.6574,90.7228,90.6574,90.7135,44514.0
2016-08-16 15:25:00,97.04,97.08,97.03,97.04,43432.0,90.7041,90.7415,90.6948,90.7041,43432.0
2016-08-16 15:30:00,97.04,97.08,97.03,97.05,60369.0,90.7041,90.7415,90.6948,90.7135,60369.0
2016-08-16 15:35:00,97.05,97.11,97.0,97.03,73642.0,90.7135,90.7696,90.6668,90.6948,73642.0
2016-08-16 15:40:00,97.03,97.03,97.0,97.01,42758.0,90.6948,90.6948,90.6668,90.6761,42758.0
2016-08-16 15:45:00,97.0,97.04,97.0,97.01,55048.0,90.6668,90.7041,90.6668,90.6761,55048.0
2016-08-16 15:50:00,97.01,97.01,96.92,96.94,89022.0,90.6761,90.6761,90.592,90.6107,89022.0
2016-08-16 15:55:00,96.95,96.97,96.84,96.88,140473.0,90.62,90.6387,90.5172,90.5546,140473.0
2016-08-17 09:30:00,96.84,96.97,96.69,96.95,141093.0,90.5172,90.6387,90.377,90.62,141093.0
2016-08-17 09:35:00,96.94,96.97,96.74,96.8,66528.0,90.6107,90.6387,90.4237,90.4798,66528.0
2016-08-17 09:40:00,96.77,96.77,96.58,96.69,116817.0,90.4518,90.4518,90.2742,90.377,116817.0
2016-08-17 09:45:00,96.68,96.71,96.59,96.66,77407.0,90.3676,90.3957,90.2835,90.349,77407.0
2016-08-17 09:50:00,96.66,96.72,96.59,96.66,90252.0,90.349,90.405,90.2835,90.349,90252.0
2016-08-17 09:55:00,96.66,96.69,96.58,96.6,47692.0,90.349,90.377,90.2742,90.2929,47692.0
2016-08-17 10:00:00,96.59,96.71,96.59,96.68,49203.0,90.2835,90.3957,90.2835,90.3676,49203.0
2016-08-17 10:05:00,96.68,96.74,96.66,96.68,56459.0,90.3676,90.4237,90.349,90.3676,56459.0
2016-08-17 10:10:00,96.69,96.77,96.67,96.76,72204.0,90.377,90.4518,90.3583,90.4424,72204.0
2016-08-17 10:15:00,96.77,96.77,96.71,96.75,64031.0,90.4518,90.4518,90.3957,90.4331,64031.0
2016-08-17 10:20:00,96.74,96.8,96.71,96.8,57204.0,90.4237,90.4798,90.3957,90.4798,57204.0
2016-08-17 10:25:00,96.79,96.8,96.77,96.8,35868.0,90.4705,90.4798,90.4518,90.4798,35868.0
2016-08-17 10:30:00,96.79,96.84,96.72,96.81,188842.0,90.4705,90.5172,90.405,90.4892,188842.0
2016-08-17 10:35:00,96.81,96.84,96.77,96.78,63564.0,90.4892,90.5172,90.4518,90.4611,63564.0
2016-08-17 10:40:00,96.77,96.78,96.74,96.78,38445.0,90.4518,90.4611,90.4237,90.4611,38445.0
2016-08-17 10:45:00,96.78,96.84,96.77,96.79,44449.0,90.4611,90.5172,90.4518,90.4705,44449.0
2016-08-17 10:50:00,96.8,96.8,96.76,96.77,28138.0,90.4798,90.4798,90.4424,90.4518,28138.0
2016-08-17 10:55:00,96.76,96.86,96.75,96.86,42879.0,90.4424,90.5359,90.4331,90.5359,42879.0
2016-08-17 11:00:00,96.86,96.9,96.84,96.85,40616.0,90.5359,90.5733,90.5172,90.5265,40616.0
2016-08-17 11:05:00,96.84,96.87,96.8,96.85,67773.0,90.5172,90.5452,90.4798,90.5265,67773.0
2016-08-17 11:10:00,96.85,96.87,96.84,96.86,87206.0,90.5265,90.5452,90.5172,90.5359,87206.0
2016-08-17 11:15:00,96.85,96.89,96.85,96.86,48907.0,90.5265,90.5639,90.5265,90.5359,48907.0
2016-08-17 11:20:00,96.87,96.87,96.72,96.73,80473.0,90.5452,90.5452,90.405,90.4144,80473.0
2016-08-17 11:25:00,96.73,96.73,96.58,96.61,86373.0,90.4144,90.4144,90.2742,90.3022,86373.0
2016-08-17 11:30:00,96.61,96.64,96.57,96.61,62379.0,90.3022,90.3303,90.2648,90.3022,62379.0
2016-08-17 11:35:00,96.6,96.63,96.56,96.58,58945.0,90.2929,90.3209,90.2555,90.2742,58945.0
2016-08-17 11:40:00,96.58,96.62,96.52,96.53,71877.0,90.2742,90.3116,90.2181,90.2274,71877.0
2016-08-17 11:45:00,96.53,96.55,96.52,96.53,41622.0,90.2274,90.2461,90.2181,90.2274,41622.0
2016-08-17 11:50:00,96.54,96.57,96.52,96.55,35211.0,90.2368,90.2648,90.2181,90.2461,35211.0
2016-08-17 11:55:00,96.54,96.59,96.54,96.57,39907.0,90.2368,90.2835,90.2368,90.2648,39907.0
2016-08-17 12:00:00,96.56,96.59,96.55,96.58,32250.0,90.2555,90.2835,90.2461,90.2742,32250.0
2016-08-17 12:05:00,96.59,96.64,96.57,96.64,50213.0,90.2835,90.3303,90.2648,90.3303,50213.0
2016-08-17 12:10:00,96.64,96.67,96.59,96.63,67366.0,90.3303,90.3583,90.2835,90.3209,67366.0
2016-08-17 12:15:00,96.62,96.64,96.58,96.61,38390.0,90.3116,90.3303,90.2742,90.3022,38390.0
2016-08-17 12:20:00,96.61,96.7,96.6,96.68,43404.0,90.3022,90.3863,90.2929,90.3676,43404.0
2016-08-17 12:25:00,96.68,96.71,96.66,96.68,69025.0,90.3676,90.3957,90.349,90.3676,69025.0
2016-08-17 12:30:00,96.68,96.7,96.66,96.69,41111.0,90.3676,90.3863,90.349,90.377,41111.0
2016-08-17 12:35:00,96.7,96.7,96.61,96.62,46333.0,90.3863,90.3863,90.3022,90.3116,46333.0
2016-08-17 12:40:00,96.62,96.67,96.62,96.65,26156.0,90.3116,90.3583,90.3116,90.3396,26156.0
2016-08-17 12:45:00,96.66,96.76,96.65,96.73,88075.0,90.349,90.4424,90.3396,90.4144,88075.0
2016-08-17 12:50:00,96.73,96.77,96.69,96.71,39315.0,90.4144,90.4518,90.377,90.3957,39315.0
2016-08-17 12:55:00,96.72,96.76,96.71,96.75,29906.0,90.405,90.4424,90.3957,90.4331,29906.0
2016-08-17 13:00:00,96.74,96.77,96.7,96.7,36836.0,90.4237,90.4518,90.3863,90.3863,36836.0
2016-08-17 13:05:00,96.71,96.76,96.69,96.7,29076.0,90.3957,90.4424,90.377,90.3863,29076.0
2016-08-17 13:10:00,96.7,96.72,96.69,96.71,27552.0,90.3863,90.405,90.377,90.3957,27552.0
2016-08-17 13:15:00,96.72,96.76,96.7,96.71,26442.0,90.405,90.4424,90.3863,90.3957,26442.0
2016-08-17 13:20:00,96.71,96.74,96.7,96.73,21201.0,90.3957,90.4237,90.3863,90.4144,21201.0
2016-08-17 13:25:00,96.73,96.73,96.69,96.73,22627.0,90.4144,90.4144,90.377,90.4144,22627.0
2016-08-17 13:30:00,96.73,96.76,96.72,96.75,24290.0,90.4144,90.4424,90.405,90.4331,24290.0
2016-08-17 13:35:00,96.74,96.82,96.72,96.81,60806.0,90.4237,90.4985,90.405,90.4892,60806.0
2016-08-17 13:40:00,96.82,96.89,96.78,96.79,54355.0,90.4985,90.5639,90.4611,90.4705,54355.0
2016-08-17 13:45:00,96.79,96.79,96.7,96.72,43547.0,90.4705,90.4705,90.3863,90.405,43547.0
2016-08-17 13:50:00,96.72,96.77,96.7,96.71,45229.0,90.405,90.4518,90.3863,90.3957,45229.0
2016-08-17 13:55:00,96.71,96.72,96.66,96.66,31624.0,90.3957,90.405,90.349,90.349,31624.0
2016-08-17 14:00:00,96.67,96.71,96.52,96.67,102002.0,90.3583,90.3957,90.2181,90.3583,102002.0
2016-08-17 14:05:00,96.66,96.69,96.56,96.65,121036.0,90.349,90.377,90.2555,90.3396,121036.0
2016-08-17 14:10:00,96.65,96.8,96.62,96.74,99863.0,90.3396,90.4798,90.3116,90.4237,99863.0
2016-08-17 14:15:00,96.74,96.75,96.62,96.67,60471.0,90.4237,90.4331,90.3116,90.3583,60471.0
2016-08-17 14:20:00,96.67,96.74,96.58,96.62,56055.0,90.3583,90.4237,90.2742,90.3116,56055.0
2016-08-17 14:25:00,96.61,96.73,96.6,96.66,51742.0,90.3022,90.4144,90.2929,90.349,51742.0
2016-08-17 14:30:00,96.66,96.68,96.57,96.65,66005.0,90.349,90.3676,90.2648,90.3396,66005.0
2016-08-17 14:35:00,96.66,96.71,96.6,96.66,48057.0,90.349,90.3957,90.2929,90.349,48057.0
2016-08-17 14:40:00,96.67,96.73,96.64,96.67,48634.0,90.3583,90.4144,90.3303,90.3583,48634.0
2016-08-17 14:45:00,96.67,96.76,96.64,96.71,64736.0,90.3583,90.4424,90.3303,90.3957,64736.0
2016-08-17 14:50:00,96.7,96.74,96.68,96.68,43681.0,90.3863,90.4237,90.3676,90.3676,43681.0
2016-08-17 14:55:00,96.68,96.73,96.65,96.72,38819.0,90.3676,90.4144,90.3396,90.405,38819.0
2016-08-17 15:00:00,96.72,96.75,96.65,96.7,54680.0,90.405,90.4331,90.3396,90.3863,54680.0
2016-08-17 15:05:00,96.7,96.73,96.66,96.66,65912.0,90.3863,90.4144,90.349,90.349,65912.0
2016-08-17 15:10:00,96.66,96.72,96.64,96.71,69511.0,90.349,90.405,90.3303,90.3957,69511.0
2016-08-17 15:15:00,96.71,96.71,96.66,96.71,38902.0,90.3957,90.3957,90.349,90.3957,38902.0
2016-08-17 15:20:00,96.7,96.76,96.68,96.75,47758.0,90.3863,90.4424,90.3676,90.4331,47758.0
2016-08-17 15:25:00,96.76,96.82,96.75,96.78,57248.0,90.4424,90.4985,90.4331,90.4611,57248.0
2016-08-17 15:30:00,96.78,96.81,96.73,96.81,67292.0,90.4611,90.4892,90.4144,90.4892,67292.0
2016-08-17 15:35:00,96.81,96.87,96.8,96.86,51832.0,90.4892,90.5452,90.4798,90.5359,51832.0
2016-08-17 15:40:00,96.85,96.88,96.8,96.87,88384.0,90.5265,90.5546,90.4798,90.5452,88384.0
2016-08-17 15:45:00,96.87,96.88,96.83,96.87,96781.0,90.5452,90.5546,90.5079,90.5452,96781.0
2016-08-17 15:50:00,96.87,96.89,96.8,96.83,119847.0,90.5452,90.5639,90.4798,90.5079,119847.0
2016-08-17 15:55:00,96.83,96.88,96.78,96.85,210266.0,90.5079,90.5546,90.4611,90.5265,210266.0
2016-08-18 09:30:00,96.87,97.12,96.81,96.84,121901.0,90.5452,90.7789,90.4892,90.5172,121901.0
2016-08-18 09:35:00,96.81,96.85,96.55,96.71,125147.0,90.4892,90.5265,90.2461,90.3957,125147.0
2016-08-18 09:40:00,96.72,96.77,96.59,96.69,85594.0,90.405,90.4518,90.2835,90.377,85594.0
2016-08-18 09:45:00,96.69,96.82,96.66,96.79,83797.0,90.377,90.4985,90.349,90.4705,83797.0
2016-08-18 09:50:00,96.78,96.82,96.72,96.8,51582.0,90.4611,90.4985,90.405,90.4798,51582.0
2016-08-18 09:55:00,96.79,97.0,96.77,96.96,85987.0,90.4705,90.6668,90.4518,90.6294,85987.0
2016-08-18 10:00:00,96.95,96.95,96.78,96.89,73040.0,90.62,90.62,90.4611,90.5639,73040.0
2016-08-18 10:05:00,96.9,96.92,96.82,96.87,44637.0,90.5733,90.592,90.4985,90.5452,44637.0
2016-08-18 10:10:00,96.87,96.94,96.84,96.89,57397.0,90.5452,90.6107,90.5172,90.5639,57397.0
2016-08-18 10:15:00,96.88,96.93,96.86,96.87,123043.0,90.5546,90.6013,90.5359,90.5452,123043.0
2016-08-18 10:20:00,96.88,96.91,96.86,96.88,41250.0,90.5546,90.5826,90.5359,90.5546,41250.0
2016-08-18 10:25:00,96.87,96.93,96.85,96.88,49145.0,90.5452,90.6013,90.5265,90.5546,49145.0
2016-08-18 10:30:00,96.88,96.95,96.87,96.92,39345.0,90.5546,90.62,90.5452,90.592,39345.0
2016-08-18 10:35:00,96.92,96.95,96.87,96.92,44588.0,90.592,90.62,90.5452,90.592,44588.0
2016-08-18 10:40:00,96.91,96.93,96.86,96.87,40320.0,90.5826,90.6013,90.5359,90.5452,40320.0
2016-08-18 10:45:00,96.87,96.87,96.8,96.82,31957.0,90.5452,90.5452,90.4798,90.4985,31957.0
2016-08-18 10:50:00,96.83,96.84,96.77,96.81,29892.0,90.5079,90.5172,90.4518,90.4892,29892.0
2016-08-18 10:55:00,96.81,96.94,96.8,96.94,53044.0,90.4892,90.6107,90.4798,90.6107,53044.0
2016-08-18 11:00:00,96.93,96.95,96.91,96.93,47568.0,90.6013,90.62,90.5826,90.6013,47568.0
2016-08-18 11:05:00,96.93,96.93,96.87,96.9,35680.0,90.6013,90.6013,90.5452,90.5733,35680.0
2016-08-18 11:10:00,96.91,96.91,96.84,96.86,31754.0,90.5826,90.5826,90.5172,90.5359,31754.0
2016-08-18 11:15:00,96.86,96.86,96.78,96.82,46686.0,90.5359,90.5359,90.4611,90.4985,46686.0
2016-08-18 11:20:00,96.83,96.86,96.81,96.82,57660.0,90.5079,90.5359,90.4892,90.4985,57660.0
2016-08-18 11:25:00,96.83,96.88,96.83,96.85,41240.0,90.5079,90.5546,90.5079,90.5265,41240.0
2016-08-18 11:30:00,96.84,96.89,96.84,96.87,25807.0,90.5172,90.5639,90.5172,90.5452,25807.0
2016-08-18 11:35:00,96.87,96.88,96.84,96.84,42619.0,90.5452,90.5546,90.5172,90.5172,42619.0
2016-08-18 11:40:00,96.84,96.84,96.79,96.79,45922.0,90.5172,90.5172,90.4705,90.4705,45922.0
2016-08-18 11:45:00,96.79,96.8,96.75,96.76,55063.0,90.4705,90.4798,90.4331,90.4424,55063.0
2016-08-18 11:50:00,96.76,96.8,96.74,96.8,39700.0,90.4424,90.4798,90.4237,90.4798,39700.0
2016-08-18 11:55:00,96.8,96.82,96.7,96.73,79216.0,90.4798,90.4985,90.3863,90.4144,79216.0
2016-08-18 12:00:00,96.72,96.73,96.69,96.7,30628.0,90.405,90.4144,90.377,90.3863,30628.0
2016-08-18 12:05:00,96.7,96.71,96.69,96.7,23700.0,90.3863,90.3957,90.377,90.3863,23700.0
2016-08-18 12:10:00,96.7,96.78,96.7,96.78,36331.0,90.3863,90.4611,90.3863,90.4611,36331.0
2016-08-18 12:15:00,96.78,96.79,96.75,96.77,46490.0,90.4611,90.4705,90.4331,90.4518,46490.0
2016-08-18 12:20:00,96.77,96.78,96.71,96.71,100533.0,90.4518,90.4611,90.3957,90.3957,100533.0
2016-08-18 12:25:00,96.71,96.74,96.68,96.68,74407.0,90.3957,90.4237,90.3676,90.3676,74407.0
2016-08-18 12:30:00,96.68,96.71,96.65,96.7,74245.0,90.3676,90.3957,90.3396,90.3863,74245.0
2016-08-18 12:35:00,96.69,96.7,96.65,96.7,67061.0,90.377,90.3863,90.3396,90.3863,67061.0
2016-08-18 12:40:00,96.7,96.74,96.66,96.66,57862.0,90.3863,90.4237,90.349,90.349,57862.0
2016-08-18 12:45:00,96.66,96.67,96.6,96.64,54130.0,90.349,90.3583,90.2929,90.3303,54130.0
2016-08-18 12:50:00,96.64,96.66,96.62,96.63,25888.0,90.3303,90.349,90.3116,90.3209,25888.0
2016-08-18 12:55:00,96.63,96.65,96.6,96.65,43673.0,90.3209,90.3396,90.2929,90.3396,43673.0
2016-08-18 13:00:00,96.64,96.67,96.63,96.65,42283.0,90.3303,90.3583,90.3209,90.3396,42283.0
2016-08-18 13:05:00,96.65,96.67,96.62,96.63,31705.0,90.3396,90.3583,90.3116,90.3209,31705.0
2016-08-18 13:10:00,96.64,96.71,96.63,96.68,46171.0,90.3303,90.3957,90.3209,90.3676,46171.0
2016-08-18 13:15:00,96.67,96.72,96.66,96.66,42179.0,90.3583,90.405,90.349,90.349,42179.0
2016-08-18 13:20:00,96.66,96.72,96.66,96.71,26029.0,90.349,90.405,90.349,90.3957,26029.0
2016-08-18 13:25:00,96.72,96.72,96.67,96.7,31510.0,90.405,90.405,90.3583,90.3863,31510.0
2016-08-18 13:30:00,96.71,96.75,96.68,96.7,37696.0,90.3957,90.4331,90.3676,90.3863,37696.0
2016-08-18 13:35:00,96.7,96.73,96.69,96.73,36157.0,90.3863,90.4144,90.377,90.4144,36157.0
2016-08-18 13:40:00,96.73,96.74,96.67,96.68,41376.0,90.4144,90.4237,90.3583,90.3676,41376.0
2016-08-18 13:45:00,96.67,96.69,96.65,96.69,25136.0,90.3583,90.377,90.3396,90.377,25136.0
2016-08-18 13:50:00,96.69,96.7,96.61,96.65,36454.0,90.377,90.3863,90.3022,90.3396,36454.0
2016-08-18 13:55:00,96.66,96.72,96.65,96.71,123770.0,90.349,90.405,90.3396,90.3957,123770.0
2016-08-18 14:00:00,96.71,96.74,96.7,96.73,33298.0,90.3957,90.4237,90.3863,90.4144,33298.0
2016-08-18 14:05:00,96.73,96.76,96.68,96.74,48567.0,90.4144,90.4424,90.3676,90.4237,48567.0
2016-08-18 14:10:00,96.74,96.75,96.7,96.71,27794.0,90.4237,90.4331,90.3863,90.3957,27794.0
2016-08-18 14:15:00,96.71,96.75,96.71,96.74,34088.0,90.3957,90.4331,90.3957,90.4237,34088.0
2016-08-18 14:20:00,96.74,96.75,96.7,96.74,24324.0,90.4237,90.4331,90.3863,90.4237,24324.0
2016-08-18 14:25:00,96.73,96.77,96.72,96.76,51158.0,90.4144,90.4518,90.405,90.4424,51158.0
2016-08-18 14:30:00,96.75,96.76,96.68,96.74,38800.0,90.4331,90.4424,90.3676,90.4237,38800.0
2016-08-18 14:35:00,96.74,96.76,96.67,96.67,47062.0,90.4237,90.4424,90.3583,90.3583,47062.0
2016-08-18 14:40:00,96.67,96.73,96.67,96.72,28312.0,90.3583,90.4144,90.3583,90.405,28312.0
2016-08-18 14:45:00,96.73,96.73,96.68,96.71,35180.0,90.4144,90.4144,90.3676,90.3957,35180.0
2016-08-18 14:50:00,96.71,96.71,96.66,96.66,28187.0,90.3957,90.3957,90.349,90.349,28187.0
2016-08-18 14:55:00,96.67,96.7,96.62,96.69,35220.0,90.3583,90.3863,90.3116,90.377,35220.0
2016-08-18 15:00:00,96.7,96.7,96.64,96.65,45955.0,90.3863,90.3863,90.3303,90.3396,45955.0
2016-08-18 15:05:00,96.65,96.72,96.65,96.72,39052.0,90.3396,90.405,90.3396,90.405,39052.0
2016-08-18 15:10:00,96.72,96.73,96.63,96.66,42797.0,90.405,90.4144,90.3209,90.349,42797.0
2016-08-18 15:15:00,96.66,96.7,96.63,96.63,31532.0,90.349,90.3863,90.3209,90.3209,31532.0
2016-08-18 15:20:00,96.63,96.63,96.58,96.59,56412.0,90.3209,90.3209,90.2742,90.2835,56412.0
2016-08-18 15:25:00,96.59,96.61,96.56,96.61,83097.0,90.2835,90.3022,90.2555,90.3022,83097.0
2016-08-18 15:30:00,96.6,96.61,96.57,96.58,58823.0,90.2929,90.3022,90.2648,90.2742,58823.0
2016-08-18 15:35:00,96.58,96.7,96.57,96.66,177607.0,90.2742,90.3863,90.2648,90.349,177607.0
2016-08-18 15:40:00,96.66,96.66,96.58,96.59,126970.0,90.349,90.349,90.2742,90.2835,126970.0
2016-08-18 15:45:00,96.59,96.64,96.59,96.61,86984.0,90.2835,90.3303,90.2835,90.3022,86984.0
2016-08-18 15:50:00,96.61,96.66,96.6,96.65,97138.0,90.3022,90.349,90.2929,90.3396,97138.0
2016-08-18 15:55:00,96.65,96.67,96.59,96.63,254199.0,90.3396,90.3583,90.2835,90.3209,254199.0
2016-08-19 09:30:00,96.4,96.43,96.1,96.25,497780.0,90.1059,90.134,89.8255,89.9657,497780.0
2016-08-19 09:35:00,96.27,96.3,96.12,96.14,108460.0,89.9844,90.0125,89.8442,89.8629,108460.0
2016-08-19 09:40:00,96.14,96.26,96.06,96.26,198558.0,89.8629,89.9751,89.7881,89.9751,198558.0
2016-08-19 09:45:00,96.25,96.32,96.2,96.27,120627.0,89.9657,90.0311,89.919,89.9844,120627.0
2016-08-19 09:50:00,96.27,96.32,96.17,96.18,53620.0,89.9844,90.0311,89.8909,89.9003,53620.0
2016-08-19 09:55:00,96.18,96.26,96.06,96.07,49890.0,89.9003,89.9751,89.7881,89.7975,49890.0
2016-08-19 10:00:00,96.07,96.16,96.05,96.12,75016.0,89.7975,89.8816,89.7788,89.8442,75016.0
2016-08-19 10:05:00,96.12,96.17,96.1,96.15,36566.0,89.8442,89.8909,89.8255,89.8722,36566.0
2016-08-19 10:10:00,96.16,96.18,96.1,96.15,47677.0,89.8816,89.9003,89.8255,89.8722,47677.0
2016-08-19 10:15:00,96.15,96.19,96.13,96.16,51149.0,89.8722,89.9096,89.8536,89.8816,51149.0
2016-08-19 10:20:00,96.16,96.26,96.16,96.26,56934.0,89.8816,89.9751,89.8816,89.9751,56934.0
2016-08-19 10:25:00,96.26,96.46,96.26,96.46,77361.0,89.9751,90.162,89.9751,90.162,77361.0
2016-08-19 10:30:00,96.46,96.47,96.37,96.38,43738.0,90.162,90.1714,90.0779,90.0872,43738.0
2016-08-19 10:35:00,96.38,96.42,96.34,96.38,45643.0,90.0872,90.1246,90.0498,90.0872,45643.0
2016-08-19 10:40:00,96.37,96.52,96.37,96.48,67647.0,90.0779,90.2181,90.0779,90.1807,67647.0
2016-08-19 10:45:00,96.49,96.54,96.46,96.54,49459.0,90.19,90.2368,90.162,90.2368,49459.0
2016-08-19 10:50:00,96.54,96.59,96.53,96.59,48522.0,90.2368,90.2835,90.2274,90.2835,48522.0
2016-08-19 10:55:00,96.58,96.65,96.58,96.64,50668.0,90.2742,90.3396,90.2742,90.3303,50668.0
2016-08-19 11:00:00,96.63,96.63,96.57,96.62,97781.0,90.3209,90.3209,90.2648,90.3116,97781.0
2016-08-19 11:05:00,96.61,96.7,96.61,96.7,59545.0,90.3022,90.3863,90.3022,90.3863,59545.0
2016-08-19 11:10:00,96.69,96.71,96.64,96.66,69184.0,90.377,90.3957,90.3303,90.349,69184.0
2016-08-19 11:15:00,96.66,96.7,96.65,96.7,51294.0,90.349,90.3863,90.3396,90.3863,51294.0
2016-08-19 11:20:00,96.7,96.77,96.69,96.77,81436.0,90.3863,90.4518,90.377,90.4518,81436.0
2016-08-19 11:25:00,96.76,96.79,96.7,96.73,73292.0,90.4424,90.4705,90.3863,90.4144,73292.0
2016-08-19 11:30:00,96.73,96.75,96.66,96.66,54679.0,90.4144,90.4331,90.349,90.349,54679.0
2016-08-19 11:35:00,96.66,96.66,96.56,96.57,53061.0,90.349,90.349,90.2555,90.2648,53061.0
2016-08-19 11:40:00,96.57,96.57,96.51,96.51,63563.0,90.2648,90.2648,90.2087,90.2087,63563.0
2016-08-19 11:45:00,96.51,96.54,96.49,96.51,41896.0,90.2087,90.2368,90.19,90.2087,41896.0
2016-08-19 11:50:00,96.51,96.56,96.49,96.56,42414.0,90.2087,90.2555,90.19,90.2555,42414.0
2016-08-19 11:55:00,96.56,96.58,96.49,96.55,41509.0,90.2555,90.2742,90.19,90.2461,41509.0
2016-08-19 12:00:00,96.54,96.59,96.54,96.58,29176.0,90.2368,90.2835,90.2368,90.2742,29176.0
2016-08-19 12:05:00,96.59,96.6,96.53,96.6,32621.0,90.2835,90.2929,90.2274,90.2929,32621.0
2016-08-19 12:10:00,96.6,96.63,96.56,96.6,35150.0,90.2929,90.3209,90.2555,90.2929,35150.0
2016-08-19 12:15:00,96.6,96.6,96.51,96.52,30988.0,90.2929,90.2929,90.2087,90.2181,30988.0
2016-08-19 12:20:00,96.51,96.57,96.47,96.56,31154.0,90.2087,90.2648,90.1714,90.2555,31154.0
2016-08-19 12:25:00,96.56,96.61,96.53,96.54,27537.0,90.2555,90.3022,90.2274,90.2368,27537.0
2016-08-19 12:30:00,96.54,96.55,96.47,96.5,36347.0,90.2368,90.2461,90.1714,90.1994,36347.0
2016-08-19 12:35:00,96.5,96.54,96.49,96.51,30695.0,90.1994,90.2368,90.19,90.2087,30695.0
2016-08-19 12:40:00,96.52,96.52,96.45,96.46,31289.0,90.2181,90.2181,90.1527,90.162,31289.0
2016-08-19 12:45:00,96.47,96.48,96.38,96.39,40455.0,90.1714,90.1807,90.0872,90.0966,40455.0
2016-08-19 12:50:00,96.39,96.39,96.28,96.31,44038.0,90.0966,90.0966,89.9938,90.0218,44038.0
2016-08-19 12:55:00,96.31,96.34,96.28,96.31,29136.0,90.0218,90.0498,89.9938,90.0218,29136.0
2016-08-19 13:00:00,96.3,96.3,96.26,96.29,29462.0,90.0125,90.0125,89.9751,90.0031,29462.0
2016-08-19 13:05:00,96.28,96.31,96.27,96.3,33288.0,89.9938,90.0218,89.9844,90.0125,33288.0
2016-08-19 13:10:00,96.31,96.33,96.28,96.31,27472.0,90.0218,90.0405,89.9938,90.0218,27472.0
2016-08-19 13:15:00,96.32,96.34,96.27,96.28,30045.0,90.0311,90.0498,89.9844,89.9938,30045.0
2016-08-19 13:20:00,96.28,96.33,96.27,96.33,26645.0,89.9938,90.0405,89.9844,90.0405,26645.0
2016-08-19 13:25:00,96.33,96.41,96.3,96.39,79101.0,90.0405,90.1153,90.0125,90.0966,79101.0
2016-08-19 13:30:00,96.39,96.39,96.32,96.34,35974.0,90.0966,90.0966,90.0311,90.0498,35974.0
2016-08-19 13:35:00,96.34,96.36,96.29,96.29,108159.0,90.0498,90.0685,90.0031,90.0031,108159.0
2016-08-19 13:40:00,96.3,96.39,96.29,96.35,50202.0,90.0125,90.0966,90.0031,90.0592,50202.0
2016-08-19 13:45:00,96.34,96.4,96.34,96.39,34612.0,90.0498,90.1059,90.0498,90.0966,34612.0
2016-08-19 13:50:00,96.4,96.4,96.31,96.36,38928.0,90.1059,90.1059,90.0218,90.0685,38928.0
2016-08-19 13:55:00,96.36,96.37,96.28,96.31,48448.0,90.0685,90.0779,89.9938,90.0218,48448.0
2016-08-19 14:00:00,96.32,96.35,96.29,96.29,35097.0,90.0311,90.0592,90.0031,90.0031,35097.0
2016-08-19 14:05:00,96.29,96.31,96.27,96.27,26163.0,90.0031,90.0218,89.9844,89.9844,26163.0
2016-08-19 14:10:00,96.27,96.27,96.2,96.2,86420.0,89.9844,89.9844,89.919,89.919,86420.0
2016-08-19 14:15:00,96.21,96.29,96.2,96.27,68150.0,89.9283,90.0031,89.919,89.9844,68150.0
2016-08-19 14:20:00,96.27,96.28,96.24,96.25,49025.0,89.9844,89.9938,89.9564,89.9657,49025.0
2016-08-19 14:25:00,96.26,96.26,96.24,96.24,28772.0,89.9751,89.9751,89.9564,89.9564,28772.0
2016-08-19 14:30:00,96.25,96.31,96.22,96.29,50606.0,89.9657,90.0218,89.9377,90.0031,50606.0
2016-08-19 14:35:00,96.29,96.29,96.2,96.2,58404.0,90.0031,90.0031,89.919,89.919,58404.0
2016-08-19 14:40:00,96.2,96.22,96.19,96.19,93311.0,89.919,89.9377,89.9096,89.9096,93311.0
2016-08-19 14:45:00,96.2,96.2,96.16,96.18,57111.0,89.919,89.919,89.8816,89.9003,57111.0
2016-08-19 14:50:00,96.17,96.25,96.15,96.25,84091.0,89.8909,89.9657,89.8722,89.9657,84091.0
2016-08-19 14:55:00,96.25,96.25,96.19,96.23,53909.0,89.9657,89.9657,89.9096,89.947,53909.0
2016-08-19 15:00:00,96.23,96.26,96.16,96.17,117876.0,89.947,89.9751,89.8816,89.8909,117876.0
2016-08-19 15:05:00,96.18,96.27,96.17,96.27,36328.0,89.9003,89.9844,89.8909,89.9844,36328.0
2016-08-19 15:10:00,96.27,96.27,96.18,96.19,68642.0,89.9844,89.9844,89.9003,89.9096,68642.0
2016-08-19 15:15:00,96.19,96.32,96.18,96.32,57966.0,89.9096,90.0311,89.9003,90.0311,57966.0
2016-08-19 15:20:00,96.31,96.37,96.29,96.37,77417.0,90.0218,90.0779,90.0031,90.0779,77417.0
2016-08-19 15:25:00,96.37,96.42,96.36,96.4,107860.0,90.0779,90.1246,90.0685,90.1059,107860.0
2016-08-19 15:30:00,96.4,96.41,96.37,96.38,102477.0,90.1059,90.1153,90.0779,90.0872,102477.0
2016-08-19 15:35:00,96.39,96.4,96.29,96.35,123480.0,90.0966,90.1059,90.0031,90.0592,123480.0
2016-08-19 15:40:00,96.35,96.41,96.31,96.4,114967.0,90.0592,90.1153,90.0218,90.1059,114967.0
2016-08-19 15:45:00,96.4,96.42,96.36,96.36,90720.0,90.1059,90.1246,90.0685,90.0685,90720.0
2016-08-19 15:50:00,96.37,96.39,96.34,96.36,100746.0,90.0779,90.0966,90.0498,90.0685,100746.0
2016-08-19 15:55:00,96.36,96.4,96.33,96.36,246797.0,90.0685,90.1059,90.0405,90.0685,246797.0
2016-08-22 09:30:00,96.47,96.47,95.92,96.01,235594.0,90.1714,90.1714,89.6573,89.7414,235594.0
2016-08-22 09:35:00,96.0,96.15,95.94,96.12,115094.0,89.732,89.8722,89.676,89.8442,115094.0
2016-08-22 09:40:00,96.1,96.11,95.96,96.1,112185.0,89.8255,89.8349,89.6947,89.8255,112185.0
2016-08-22 09:45:00,96.1,96.17,95.99,96.03,119101.0,89.8255,89.8909,89.7227,89.7601,119101.0
2016-08-22 09:50:00,96.03,96.11,95.94,95.97,54842.0,89.7601,89.8349,89.676,89.704,54842.0
2016-08-22 09:55:00,95.97,96.05,95.92,96.03,44254.0,89.704,89.7788,89.6573,89.7601,44254.0
2016-08-22 10:00:00,96.03,96.09,95.97,96.0,52261.0,89.7601,89.8162,89.704,89.732,52261.0
2016-08-22 10:05:00,96.01,96.1,95.98,95.98,77718.0,89.7414,89.8255,89.7133,89.7133,77718.0
2016-08-22 10:10:00,95.99,96.03,95.98,96.03,47740.0,89.7227,89.7601,89.7133,89.7601,47740.0
2016-08-22 10:15:00,96.04,96.4,96.02,96.35,131934.0,89.7694,90.1059,89.7507,90.0592,131934.0
2016-08-22 10:20:00,96.35,96.36,96.18,96.31,60290.0,90.0592,90.0685,89.9003,90.0218,60290.0
2016-08-22 10:25:00,96.32,96.42,96.32,96.35,56842.0,90.0311,90.1246,90.0311,90.0592,56842.0
2016-08-22 10:30:00,96.35,96.37,96.31,96.35,44833.0,90.0592,90.0779,90.0218,90.0592,44833.0
2016-08-22 10:35:00,96.35,96.37,96.26,96.28,42452.0,90.0592,90.0779,89.9751,89.9938,42452.0
2016-08-22 10:40:00,96.27,96.33,96.25,96.28,30498.0,89.9844,90.0405,89.9657,89.9938,30498.0
2016-08-22 10:45:00,96.28,96.33,96.18,96.2,58722.0,89.9938,90.0405,89.9003,89.919,58722.0
2016-08-22 10:50:00,96.2,96.26,96.17,96.26,38288.0,89.919,89.9751,89.8909,89.9751,38288.0
2016-08-22 10:55:00,96.26,96.35,96.22,96.22,35679.0,89.9751,90.0592,89.9377,89.9377,35679.0
2016-08-22 11:00:00,96.22,96.25,96.18,96.24,32807.0,89.9377,89.9657,89.9003,89.9564,32807.0
2016-08-22 11:05:00,96.23,96.3,96.14,96.14,42517.0,89.947,90.0125,89.8629,89.8629,42517.0
2016-08-22 11:10:00,96.13,96.19,96.11,96.12,50649.0,89.8536,89.9096,89.8349,89.8442,50649.0
2016-08-22 11:15:00,96.12,96.12,95.99,95.99,93293.0,89.8442,89.8442,89.7227,89.7227,93293.0
2016-08-22 11:20:00,95.98,96.0,95.83,95.85,134568.0,89.7133,89.732,89.5731,89.5918,134568.0
2016-08-22 11:25:00,95.86,95.93,95.83,95.86,74221.0,89.6012,89.6666,89.5731,89.6012,74221.0
2016-08-22 11:30:00,95.87,95.93,95.75,95.88,100443.0,89.6105,89.6666,89.4984,89.6199,100443.0
2016-08-22 11:35:00,95.88,95.93,95.87,95.88,45136.0,89.6199,89.6666,89.6105,89.6199,45136.0
2016-08-22 11:40:00,95.88,95.97,95.85,95.85,41922.0,89.6199,89.704,89.5918,89.5918,41922.0
2016-08-22 11:45:00,95.86,95.9,95.82,95.87,25017.0,89.6012,89.6386,89.5638,89.6105,25017.0
2016-08-22 11:50:00,95.89,95.91,95.86,95.91,33553.0,89.6292,89.6479,89.6012,89.6479,33553.0
2016-08-22 11:55:00,95.91,95.94,95.88,95.93,27247.0,89.6479,89.676,89.6199,89.6666,27247.0
2016-08-22 12:00:00,95.92,95.97,95.9,95.94,27028.0,89.6573,89.704,89.6386,89.676,27028.0
2016-08-22 12:05:00,95.94,95.95,95.87,95.87,28245.0,89.676,89.6853,89.6105,89.6105,28245.0
2016-08-22 12:10:00,95.88,95.89,95.84,95.84,34004.0,89.6199,89.6292,89.5825,89.5825,34004.0
2016-08-22 12:15:00,95.83,95.86,95.8,95.81,71949.0,89.5731,89.6012,89.5451,89.5544,71949.0
2016-08-22 12:20:00,95.82,95.97,95.81,95.97,80009.0,89.5638,89.704,89.5544,89.704,80009.0
2016-08-22 12:25:00,95.97,96.1,95.97,96.01,57611.0,89.704,89.8255,89.704,89.7414,57611.0
2016-08-22 12:30:00,96.01,96.03,95.99,96.0,41348.0,89.7414,89.7601,89.7227,89.732,41348.0
2016-08-22 12:35:00,96.01,96.01,95.96,95.99,46369.0,89.7414,89.7414,89.6947,89.7227,46369.0
2016-08-22 12:40:00,95.99,96.02,95.91,95.91,34875.0,89.7227,89.7507,89.6479,89.6479,34875.0
2016-08-22 12:45:00,95.91,95.91,95.86,95.9,39180.0,89.6479,89.6479,89.6012,89.6386,39180.0
2016-08-22 12:50:00,95.89,95.92,95.88,95.89,34211.0,89.6292,89.6573,89.6199,89.6292,34211.0
2016-08-22 12:55:00,95.89,95.89,95.81,95.84,63425.0,89.6292,89.6292,89.5544,89.5825,63425.0
2016-08-22 13:00:00,95.84,95.85,95.81,95.81,51658.0,89.5825,89.5918,89.5544,89.5544,51658.0
2016-08-22 13:05:00,95.81,95.83,95.8,95.83,35222.0,89.5544,89.5731,89.5451,89.5731,35222.0
2016-08-22 13:10:00,95.83,95.87,95.82,95.85,21543.0,89.5731,89.6105,89.5638,89.5918,21543.0
2016-08-22 13:15:00,95.85,95.88,95.81,95.86,25205.0,89.5918,89.6199,89.5544,89.6012,25205.0
2016-08-22 13:20:00,95.86,95.88,95.67,95.67,70697.0,89.6012,89.6199,89.4236,89.4236,70697.0
2016-08-22 13:25:00,95.67,95.77,95.65,95.74,47713.0,89.4236,89.5171,89.4049,89.489,47713.0
2016-08-22 13:30:00,95.75,95.75,95.69,95.72,23036.0,89.4984,89.4984,89.4423,89.4703,23036.0
2016-08-22 13:35:00,95.71,95.78,95.71,95.74,33630.0,89.461,89.5264,89.461,89.489,33630.0
2016-08-22 13:40:00,95.75,95.82,95.74,95.79,24160.0,89.4984,89.5638,89.489,89.5358,24160.0
2016-08-22 13:45:00,95.79,95.89,95.79,95.86,73267.0,89.5358,89.6292,89.5358,89.6012,73267.0
2016-08-22 13:50:00,95.86,95.89,95.82,95.83,25059.0,89.6012,89.6292,89.5638,89.5731,25059.0
2016-08-22 13:55:00,95.84,95.9,95.83,95.85,24151.0,89.5825,89.6386,89.5731,89.5918,24151.0
2016-08-22 14:00:00,95.84,95.93,95.84,95.91,29336.0,89.5825,89.6666,89.5825,89.6479,29336.0
2016-08-22 14:05:00,95.91,95.93,95.84,95.85,42888.0,89.6479,89.6666,89.5825,89.5918,42888.0
2016-08-22 14:10:00,95.84,95.88,95.79,95.88,43333.0,89.5825,89.6199,89.5358,89.6199,43333.0
2016-08-22 14:15:00,95.88,95.88,95.82,95.83,20369.0,89.6199,89.6199,89.5638,89.5731,20369.0
2016-08-22 14:20:00,95.83,95.9,95.82,95.85,29933.0,89.5731,89.6386,89.5638,89.5918,29933.0
2016-08-22 14:25:00,95.85,95.86,95.73,95.73,57380.0,89.5918,89.6012,89.4797,89.4797,57380.0
2016-08-22 14:30:00,95.73,95.77,95.7,95.76,38620.0,89.4797,89.5171,89.4516,89.5077,38620.0
2016-08-22 14:35:00,95.75,95.82,95.74,95.81,31486.0,89.4984,89.5638,89.489,89.5544,31486.0
2016-08-22 14:40:00,95.82,95.88,95.81,95.84,29603.0,89.5638,89.6199,89.5544,89.5825,29603.0
2016-08-22 14:45:00,95.85,95.86,95.77,95.81,51887.0,89.5918,89.6012,89.5171,89.5544,51887.0
2016-08-22 14:50:00,95.81,95.84,95.79,95.8,36743.0,89.5544,89.5825,89.5358,89.5451,36743.0
2016-08-22 14:55:00,95.8,95.84,95.78,95.8,55598.0,89.5451,89.5825,89.5264,89.5451,55598.0
2016-08-22 15:00:00,95.8,95.84,95.79,95.81,37156.0,89.5451,89.5825,89.5358,89.5544,37156.0
2016-08-22 15:05:00,95.81,95.87,95.81,95.87,28029.0,89.5544,89.6105,89.5544,89.6105,28029.0
2016-08-22 15:10:00,95.87,95.88,95.84,95.87,35896.0,89.6105,89.6199,89.5825,89.6105,35896.0
2016-08-22 15:15:00,95.88,95.91,95.85,95.89,49791.0,89.6199,89.6479,89.5918,89.6292,49791.0
2016-08-22 15:20:00,95.89,95.9,95.85,95.87,42751.0,89.6292,89.6386,89.5918,89.6105,42751.0
2016-08-22 15:25:00,95.88,95.94,95.86,95.88,47099.0,89.6199,89.676,89.6012,89.6199,47099.0
2016-08-22 15:30:00,95.87,95.93,95.87,95.93,53340.0,89.6105,89.6666,89.6105,89.6666,53340.0
2016-08-22 15:35:00,95.93,95.94,95.86,95.88,61769.0,89.6666,89.676,89.6012,89.6199,61769.0
2016-08-22 15:40:00,95.87,95.9,95.86,95.89,63522.0,89.6105,89.6386,89.6012,89.6292,63522.0
2016-08-22 15:45:00,95.89,95.89,95.81,95.83,58311.0,89.6292,89.6292,89.5544,89.5731,58311.0
2016-08-22 15:50:00,95.83,95.87,95.8,95.87,93432.0,89.5731,89.6105,89.5451,89.6105,93432.0
2016-08-22 15:55:00,95.86,95.92,95.84,95.89,296358.0,89.6012,89.6573,89.5825,89.6292,296358.0
2016-08-23 09:30:00,96.12,96.22,96.0,96.07,222612.0,89.8442,89.9377,89.732,89.7975,222612.0
2016-08-23 09:35:00,96.08,96.28,96.08,96.18,115465.0,89.8068,89.9938,89.8068,89.9003,115465.0
2016-08-23 09:40:00,96.19,96.22,96.07,96.19,119688.0,89.9096,89.9377,89.7975,89.9096,119688.0
2016-08-23 09:45:00,96.18,96.26,96.14,96.24,104801.0,89.9003,89.9751,89.8629,89.9564,104801.0
2016-08-23 09:50:00,96.25,96.32,96.2,96.28,84983.0,89.9657,90.0311,89.919,89.9938,84983.0
2016-08-23 09:55:00,96.28,96.36,96.27,96.34,85201.0,89.9938,90.0685,89.9844,90.0498,85201.0
2016-08-23 10:00:00,96.34,96.4,96.34,96.35,76516.0,90.0498,90.1059,90.0498,90.0592,76516.0
2016-08-23 10:05:00,96.35,96.38,96.32,96.38,80739.0,90.0592,90.0872,90.0311,90.0872,80739.0
2016-08-23 10:10:00,96.37,96.38,96.33,96.37,63752.0,90.0779,90.0872,90.0405,90.0779,63752.0
2016-08-23 10:15:00,96.37,96.43,96.36,96.36,101028.0,90.0779,90.134,90.0685,90.0685,101028.0
2016-08-23 10:20:00,96.36,96.4,96.35,96.38,64841.0,90.0685,90.1059,90.0592,90.0872,64841.0
2016-08-23 10:25:00,96.38,96.4,96.3,96.3,55891.0,90.0872,90.1059,90.0125,90.0125,55891.0
2016-08-23 10:30:00,96.3,96.33,96.25,96.25,60619.0,90.0125,90.0405,89.9657,89.9657,60619.0
2016-08-23 10:35:00,96.25,96.3,96.23,96.28,90912.0,89.9657,90.0125,89.947,89.9938,90912.0
2016-08-23 10:40:00,96.27,96.27,96.18,96.19,118348.0,89.9844,89.9844,89.9003,89.9096,118348.0
2016-08-23 10:45:00,96.19,96.24,96.18,96.2,53955.0,89.9096,89.9564,89.9003,89.919,53955.0
2016-08-23 10:50:00,96.2,96.23,96.19,96.21,47651.0,89.919,89.947,89.9096,89.9283,47651.0
2016-08-23 10:55:00,96.2,96.26,96.19,96.25,37471.0,89.919,89.9751,89.9096,89.9657,37471.0
2016-08-23 11:00:00,96.25,96.26,96.16,96.16,50825.0,89.9657,89.9751,89.8816,89.8816,50825.0
2016-08-23 11:05:00,96.16,96.17,96.11,96.12,69561.0,89.8816,89.8909,89.8349,89.8442,69561.0
2016-08-23 11:10:00,96.11,96.12,96.09,96.1,52373.0,89.8349,89.8442,89.8162,89.8255,52373.0
2016-08-23 11:15:00,96.1,96.15,96.1,96.13,41443.0,89.8255,89.8722,89.8255,89.8536,41443.0
2016-08-23 11:20:00,96.12,96.12,96.1,96.12,33262.0,89.8442,89.8442,89.8255,89.8442,33262.0
2016-08-23 11:25:00,96.11,96.11,95.99,96.0,53118.0,89.8349,89.8349,89.7227,89.732,53118.0
2016-08-23 11:30:00,96.0,96.05,95.97,96.05,49881.0,89.732,89.7788,89.704,89.7788,49881.0
2016-08-23 11:35:00,96.05,96.05,96.0,96.02,38552.0,89.7788,89.7788,89.732,89.7507,38552.0
2016-08-23 11:40:00,96.01,96.02,95.97,95.97,53085.0,89.7414,89.7507,89.704,89.704,53085.0
2016-08-23 11:45:00,95.97,96.0,95.97,95.98,25368.0,89.704,89.732,89.704,89.7133,25368.0
2016-08-23 11:50:00,95.98,95.99,95.89,95.9,66198.0,89.7133,89.7227,89.6292,89.6386,66198.0
2016-08-23 11:55:00,95.9,95.99,95.9,95.94,33092.0,89.6386,89.7227,89.6386,89.676,33092.0
2016-08-23 12:00:00,95.94,95.97,95.87,95.9,48087.0,89.676,89.704,89.6105,89.6386,48087.0
2016-08-23 12:05:00,95.91,95.98,95.9,95.96,24316.0,89.6479,89.7133,89.6386,89.6947,24316.0
2016-08-23 12:10:00,95.97,96.0,95.95,95.99,31393.0,89.704,89.732,89.6853,89.7227,31393.0
2016-08-23 12:15:00,95.99,96.0,95.97,95.98,26617.0,89.7227,89.732,89.704,89.7133,26617.0
2016-08-23 12:20:00,95.98,96.0,95.94,95.98,29819.0,89.7133,89.732,89.676,89.7133,29819.0
2016-08-23 12:25:00,95.98,96.0,95.94,95.94,20971.0,89.7133,89.732,89.676,89.676,20971.0
2016-08-23 12:30:00,95.94,95.94,95.91,95.94,24737.0,89.676,89.676,89.6479,89.676,24737.0
2016-08-23 12:35:00,95.93,95.99,95.92,95.98,18278.0,89.6666,89.7227,89.6573,89.7133,18278.0
2016-08-23 12:40:00,95.98,96.0,95.96,95.98,19706.0,89.7133,89.732,89.6947,89.7133,19706.0
2016-08-23 12:45:00,95.97,95.99,95.95,95.98,15389.0,89.704,89.7227,89.6853,89.7133,15389.0
2016-08-23 12:50:00,95.98,96.0,95.89,95.9,25773.0,89.7133,89.732,89.6292,89.6386,25773.0
2016-08-23 12:55:00,95.89,95.91,95.88,95.89,30218.0,89.6292,89.6479,89.6199,89.6292,30218.0
2016-08-23 13:00:00,95.89,95.93,95.87,95.92,19055.0,89.6292,89.6666,89.6105,89.6573,19055.0
2016-08-23 13:05:00,95.93,95.93,95.82,95.84,71900.0,89.6666,89.6666,89.5638,89.5825,71900.0
2016-08-23 13:10:00,95.84,95.9,95.84,95.9,31243.0,89.5825,89.6386,89.5825,89.6386,31243.0
2016-08-23 13:15:00,95.9,95.96,95.89,95.96,34330.0,89.6386,89.6947,89.6292,89.6947,34330.0
2016-08-23 13:20:00,95.96,96.0,95.95,96.0,85554.0,89.6947,89.732,89.6853,89.732,85554.0
2016-08-23 13:25:00,96.0,96.0,95.96,95.98,54512.0,89.732,89.732,89.6947,89.7133,54512.0
2016-08-23 13:30:00,95.97,95.99,95.9,95.94,40250.0,89.704,89.7227,89.6386,89.676,40250.0
2016-08-23 13:35:00,95.94,95.94,95.87,95.89,28633.0,89.676,89.676,89.6105,89.6292,28633.0
2016-08-23 13:40:00,95.89,95.92,95.85,95.87,37428.0,89.6292,89.6573,89.5918,89.6105,37428.0
2016-08-23 13:45:00,95.87,95.91,95.85,95.9,57985.0,89.6105,89.6479,89.5918,89.6386,57985.0
2016-08-23 13:50:00,95.91,95.94,95.87,95.92,21378.0,89.6479,89.676,89.6105,89.6573,21378.0
2016-08-23 13:55:00,95.93,95.93,95.88,95.88,17316.0,89.6666,89.6666,89.6199,89.6199,17316.0
2016-08-23 14:00:00,95.89,95.91,95.8,95.83,41144.0,89.6292,89.6479,89.5451,89.5731,41144.0
2016-08-23 14:05:00,95.84,95.9,95.83,95.88,24080.0,89.5825,89.6386,89.5731,89.6199,24080.0
2016-08-23 14:10:00,95.88,95.92,95.88,95.91,34391.0,89.6199,89.6573,89.6199,89.6479,34391.0
2016-08-23 14:15:00,95.92,95.95,95.9,95.93,24495.0,89.6573,89.6853,89.6386,89.6666,24495.0
2016-08-23 14:20:00,95.93,95.96,95.9,95.94,20650.0,89.6666,89.6947,89.6386,89.676,20650.0
2016-08-23 14:25:00,95.94,95.98,95.93,95.96,31824.0,89.676,89.7133,89.6666,89.6947,31824.0
2016-08-23 14:30:00,95.96,95.96,95.89,95.91,28356.0,89.6947,89.6947,89.6292,89.6479,28356.0
2016-08-23 14:35:00,95.91,95.91,95.87,95.88,29210.0,89.6479,89.6479,89.6105,89.6199,29210.0
2016-08-23 14:40:00,95.89,95.89,95.82,95.82,38050.0,89.6292,89.6292,89.5638,89.5638,38050.0
2016-08-23 14:45:00,95.83,95.91,95.83,95.9,66424.0,89.5731,89.6479,89.5731,89.6386,66424.0
2016-08-23 14:50:00,95.89,95.89,95.82,95.88,60115.0,89.6292,89.6292,89.5638,89.6199,60115.0
2016-08-23 14:55:00,95.88,95.93,95.88,95.92,35734.0,89.6199,89.6666,89.6199,89.6573,35734.0
2016-08-23 15:00:00,95.91,95.92,95.87,95.87,33251.0,89.6479,89.6573,89.6105,89.6105,33251.0
2016-08-23 15:05:00,95.88,95.9,95.83,95.84,45394.0,89.6199,89.6386,89.5731,89.5825,45394.0
2016-08-23 15:10:00,95.84,95.93,95.84,95.92,52659.0,89.5825,89.6666,89.5825,89.6573,52659.0
2016-08-23 15:15:00,95.92,95.96,95.9,95.9,46349.0,89.6573,89.6947,89.6386,89.6386,46349.0
2016-08-23 15:20:00,95.9,95.95,95.89,95.95,28761.0,89.6386,89.6853,89.6292,89.6853,28761.0
2016-08-23 15:25:00,95.95,95.95,95.89,95.95,33907.0,89.6853,89.6853,89.6292,89.6853,33907.0
2016-08-23 15:30:00,95.94,95.96,95.89,95.96,35362.0,89.676,89.6947,89.6292,89.6947,35362.0
2016-08-23 15:35:00,95.96,95.96,95.89,95.91,50337.0,89.6947,89.6947,89.6292,89.6479,50337.0
2016-08-23 15:40:00,95.92,95.99,95.91,95.97,70916.0,89.6573,89.7227,89.6479,89.704,70916.0
2016-08-23 15:45:00,95.98,95.99,95.92,95.93,76976.0,89.7133,89.7227,89.6573,89.6666,76976.0
2016-08-23 15:50:00,95.94,95.97,95.93,95.96,58296.0,89.676,89.704,89.6666,89.6947,58296.0
2016-08-23 15:55:00,95.97,96.0,95.9,95.97,212896.0,89.704,89.732,89.6386,89.704,212896.0
2016-08-24 09:30:00,96.03,96.17,95.86,96.14,228810.0,89.7601,89.8909,89.6012,89.8629,228810.0
2016-08-24 09:35:00,96.13,96.22,96.02,96.12,98056.0,89.8536,89.9377,89.7507,89.8442,98056.0
2016-08-24 09:40:00,96.13,96.22,95.99,96.0,102563.0,89.8536,89.9377,89.7227,89.732,102563.0
2016-08-24 09:45:00,96.0,96.01,95.86,95.99,104262.0,89.732,89.7414,89.6012,89.7227,104262.0
2016-08-24 09:50:00,96.0,96.0,95.88,95.94,85645.0,89.732,89.732,89.6199,89.676,85645.0
2016-08-24 09:55:00,95.93,95.93,95.86,95.88,58150.0,89.6666,89.6666,89.6012,89.6199,58150.0
2016-08-24 10:00:00,95.89,95.89,95.75,95.82,95324.0,89.6292,89.6292,89.4984,89.5638,95324.0
2016-08-24 10:05:00,95.82,95.86,95.78,95.81,61679.0,89.5638,89.6012,89.5264,89.5544,61679.0
2016-08-24 10:10:00,95.81,95.84,95.74,95.78,94000.0,89.5544,89.5825,89.489,89.5264,94000.0
2016-08-24 10:15:00,95.77,95.78,95.68,95.7,89431.0,89.5171,89.5264,89.4329,89.4516,89431.0
2016-08-24 10:20:00,95.7,95.71,95.58,95.63,100736.0,89.4516,89.461,89.3395,89.3862,100736.0
2016-08-24 10:25:00,95.63,95.68,95.57,95.68,94429.0,89.3862,89.4329,89.3301,89.4329,94429.0
2016-08-24 10:30:00,95.67,95.74,95.6,95.72,61722.0,89.4236,89.489,89.3582,89.4703,61722.0
2016-08-24 10:35:00,95.71,95.8,95.7,95.78,95032.0,89.461,89.5451,89.4516,89.5264,95032.0
2016-08-24 10:40:00,95.78,95.78,95.72,95.75,149519.0,89.5264,89.5264,89.4703,89.4984,149519.0
2016-08-24 10:45:00,95.75,95.76,95.61,95.65,100431.0,89.4984,89.5077,89.3675,89.4049,100431.0
2016-08-24 10:50:00,95.65,95.69,95.62,95.69,49594.0,89.4049,89.4423,89.3769,89.4423,49594.0
2016-08-24 10:55:00,95.68,95.76,95.68,95.76,39376.0,89.4329,89.5077,89.4329,89.5077,39376.0
2016-08-24 11:00:00,95.76,95.8,95.74,95.79,52196.0,89.5077,89.5451,89.489,89.5358,52196.0
2016-08-24 11:05:00,95.79,95.82,95.75,95.78,37592.0,89.5358,89.5638,89.4984,89.5264,37592.0
2016-08-24 11:10:00,95.77,95.78,95.68,95.7,52404.0,89.5171,89.5264,89.4329,89.4516,52404.0
2016-08-24 11:15:00,95.71,95.76,95.69,95.7,41218.0,89.461,89.5077,89.4423,89.4516,41218.0
2016-08-24 11:20:00,95.69,95.69,95.58,95.59,85236.0,89.4423,89.4423,89.3395,89.3488,85236.0
2016-08-24 11:25:00,95.6,95.63,95.58,95.6,121542.0,89.3582,89.3862,89.3395,89.3582,121542.0
2016-08-24 11:30:00,95.6,95.64,95.58,95.63,57544.0,89.3582,89.3955,89.3395,89.3862,57544.0
2016-08-24 11:35:00,95.64,95.64,95.58,95.59,63942.0,89.3955,89.3955,89.3395,89.3488,63942.0
2016-08-24 11:40:00,95.59,95.6,95.54,95.56,76233.0,89.3488,89.3582,89.3021,89.3208,76233.0
2016-08-24 11:45:00,95.56,95.56,95.53,95.53,60011.0,89.3208,89.3208,89.2927,89.2927,60011.0
2016-08-24 11:50:00,95.53,95.54,95.51,95.52,117458.0,89.2927,89.3021,89.274,89.2834,117458.0
2016-08-24 11:55:00,95.51,95.57,95.51,95.57,67658.0,89.274,89.3301,89.274,89.3301,67658.0
2016-08-24 12:00:00,95.56,95.62,95.55,95.58,49199.0,89.3208,89.3769,89.3114,89.3395,49199.0
2016-08-24 12:05:00,95.58,95.65,95.58,95.64,48843.0,89.3395,89.4049,89.3395,89.3955,48843.0
2016-08-24 12:10:00,95.63,95.66,95.63,95.65,53201.0,89.3862,89.4142,89.3862,89.4049,53201.0
2016-08-24 12:15:00,95.65,95.67,95.61,95.63,46623.0,89.4049,89.4236,89.3675,89.3862,46623.0
2016-08-24 12:20:00,95.63,95.64,95.56,95.57,74059.0,89.3862,89.3955,89.3208,89.3301,74059.0
2016-08-24 12:25:00,95.57,95.69,95.57,95.67,51433.0,89.3301,89.4423,89.3301,89.4236,51433.0
2016-08-24 12:30:00,95.67,95.7,95.66,95.7,17879.0,89.4236,89.4516,89.4142,89.4516,17879.0
2016-08-24 12:35:00,95.7,95.77,95.69,95.77,53881.0,89.4516,89.5171,89.4423,89.5171,53881.0
2016-08-24 12:40:00,95.77,95.81,95.77,95.8,49351.0,89.5171,89.5544,89.5171,89.5451,49351.0
2016-08-24 12:45:00,95.81,95.84,95.79,95.79,31798.0,89.5544,89.5825,89.5358,89.5358,31798.0
2016-08-24 12:50:00,95.79,95.83,95.75,95.8,45226.0,89.5358,89.5731,89.4984,89.5451,45226.0
2016-08-24 12:55:00,95.8,95.85,95.79,95.84,19922.0,89.5451,89.5918,89.5358,89.5825,19922.0
2016-08-24 13:00:00,95.84,95.85,95.81,95.82,33407.0,89.5825,89.5918,89.5544,89.5638,33407.0
2016-08-24 13:05:00,95.83,95.87,95.83,95.83,47169.0,89.5731,89.6105,89.5731,89.5731,47169.0
2016-08-24 13:10:00,95.84,95.85,95.81,95.83,31731.0,89.5825,89.5918,89.5544,89.5731,31731.0
2016-08-24 13:15:00,95.83,95.84,95.81,95.84,24201.0,89.5731,89.5825,89.5544,89.5825,24201.0
2016-08-24 13:20:00,95.84,95.84,95.8,95.8,18297.0,89.5825,89.5825,89.5451,89.5451,18297.0
2016-08-24 13:25:00,95.8,95.84,95.8,95.82,16785.0,89.5451,89.5825,89.5451,89.5638,16785.0
2016-08-24 13:30:00,95.82,95.83,95.77,95.81,25697.0,89.5638,89.5731,89.5171,89.5544,25697.0
2016-08-24 13:35:00,95.82,95.87,95.81,95.85,17165.0,89.5638,89.6105,89.5544,89.5918,17165.0
2016-08-24 13:40:00,95.86,95.87,95.85,95.86,15202.0,89.6012,89.6105,89.5918,89.6012,15202.0
2016-08-24 13:45:00,95.86,95.89,95.83,95.84,41345.0,89.6012,89.6292,89.5731,89.5825,41345.0
2016-08-24 13:50:00,95.85,95.85,95.8,95.82,23287.0,89.5918,89.5918,89.5451,89.5638,23287.0
2016-08-24 13:55:00,95.82,95.84,95.81,95.83,24900.0,89.5638,89.5825,89.5544,89.5731,24900.0
2016-08-24 14:00:00,95.82,95.83,95.67,95.67,49336.0,89.5638,89.5731,89.4236,89.4236,49336.0
2016-08-24 14:05:00,95.67,95.74,95.6,95.73,51453.0,89.4236,89.489,89.3582,89.4797,51453.0
2016-08-24 14:10:00,95.73,95.75,95.69,95.75,23448.0,89.4797,89.4984,89.4423,89.4984,23448.0
2016-08-24 14:15:00,95.75,95.75,95.7,95.72,30907.0,89.4984,89.4984,89.4516,89.4703,30907.0
2016-08-24 14:20:00,95.72,95.73,95.63,95.64,48892.0,89.4703,89.4797,89.3862,89.3955,48892.0
2016-08-24 14:25:00,95.63,95.69,95.6,95.67,41728.0,89.3862,89.4423,89.3582,89.4236,41728.0
2016-08-24 14:30:00,95.68,95.7,95.65,95.69,29045.0,89.4329,89.4516,89.4049,89.4423,29045.0
2016-08-24 14:35:00,95.69,95.71,95.67,95.7,26968.0,89.4423,89.461,89.4236,89.4516,26968.0
2016-08-24 14:40:00,95.71,95.72,95.69,95.72,27775.0,89.461,89.4703,89.4423,89.4703,27775.0
2016-08-24 14:45:00,95.72,95.72,95.7,95.7,28870.0,89.4703,89.4703,89.4516,89.4516,28870.0
2016-08-24 14:50:00,95.7,95.81,95.7,95.81,27921.0,89.4516,89.5544,89.4516,89.5544,27921.0
2016-08-24 14:55:00,95.81,95.83,95.8,95.81,34139.0,89.5544,89.5731,89.5451,89.5544,34139.0
2016-08-24 15:00:00,95.81,95.82,95.76,95.78,56771.0,89.5544,89.5638,89.5077,89.5264,56771.0
2016-08-24 15:05:00,95.78,95.8,95.69,95.69,61484.0,89.5264,89.5451,89.4423,89.4423,61484.0
2016-08-24 15:10:00,95.69,95.71,95.66,95.66,59302.0,89.4423,89.461,89.4142,89.4142,59302.0
2016-08-24 15:15:00,95.67,95.7,95.61,95.62,54128.0,89.4236,89.4516,89.3675,89.3769,54128.0
2016-08-24 15:20:00,95.62,95.72,95.61,95.71,67835.0,89.3769,89.4703,89.3675,89.461,67835.0
2016-08-24 15:25:00,95.71,95.74,95.7,95.71,45750.0,89.461,89.489,89.4516,89.461,45750.0
2016-08-24 15:30:00,95.71,95.75,95.67,95.73,47437.0,89.461,89.4984,89.4236,89.4797,47437.0
2016-08-24 15:35:00,95.74,95.74,95.64,95.68,126913.0,89.489,89.489,89.3955,89.4329,126913.0
2016-08-24 15:40:00,95.68,95.71,95.63,95.7,121326.0,89.4329,89.461,89.3862,89.4516,121326.0
2016-08-24 15:45:00,95.69,95.7,95.61,95.69,84161.0,89.4423,89.4516,89.3675,89.4423,84161.0
2016-08-24 15:50:00,95.68,95.78,95.68,95.78,155749.0,89.4329,89.5264,89.4329,89.5264,155749.0
2016-08-24 15:55:00,95.77,95.86,95.72,95.86,297519.0,89.5171,89.6012,89.4703,89.6012,297519.0
2016-08-25 09:30:00,95.62,95.82,95.52,95.58,170218.0,89.3769,89.5638,89.2834,89.3395,170218.0
2016-08-25 09:35:00,95.57,95.75,95.5,95.71,102263.0,89.3301,89.4984,89.2647,89.461,102263.0
2016-08-25 09:40:00,95.68,95.73,95.54,95.68,59036.0,89.4329,89.4797,89.3021,89.4329,59036.0
2016-08-25 09:45:00,95.68,95.71,95.58,95.65,77884.0,89.4329,89.461,89.3395,89.4049,77884.0
2016-08-25 09:50:00,95.64,95.65,95.54,95.57,48339.0,89.3955,89.4049,89.3021,89.3301,48339.0
2016-08-25 09:55:00,95.56,95.64,95.52,95.54,58432.0,89.3208,89.3955,89.2834,89.3021,58432.0
2016-08-25 10:00:00,95.53,95.68,95.52,95.66,61716.0,89.2927,89.4329,89.2834,89.4142,61716.0
2016-08-25 10:05:00,95.65,95.73,95.58,95.59,55656.0,89.4049,89.4797,89.3395,89.3488,55656.0
2016-08-25 10:10:00,95.61,95.67,95.58,95.6,30974.0,89.3675,89.4236,89.3395,89.3582,30974.0
2016-08-25 10:15:00,95.59,95.61,95.51,95.6,53516.0,89.3488,89.3675,89.274,89.3582,53516.0
2016-08-25 10:20:00,95.59,95.61,95.52,95.58,45149.0,89.3488,89.3675,89.2834,89.3395,45149.0
2016-08-25 10:25:00,95.57,95.58,95.5,95.52,35601.0,89.3301,89.3395,89.2647,89.2834,35601.0
2016-08-25 10:30:00,95.52,95.57,95.5,95.52,31577.0,89.2834,89.3301,89.2647,89.2834,31577.0
2016-08-25 10:35:00,95.52,95.56,95.5,95.51,65323.0,89.2834,89.3208,89.2647,89.274,65323.0
2016-08-25 10:40:00,95.51,95.61,95.5,95.61,36006.0,89.274,89.3675,89.2647,89.3675,36006.0
2016-08-25 10:45:00,95.59,95.59,95.51,95.54,50799.0,89.3488,89.3488,89.274,89.3021,50799.0
2016-08-25 10:50:00,95.53,95.57,95.5,95.51,44168.0,89.2927,89.3301,89.2647,89.274,44168.0
2016-08-25 10:55:00,95.52,95.55,95.5,95.52,42895.0,89.2834,89.3114,89.2647,89.2834,42895.0
2016-08-25 11:00:00,95.52,95.61,95.51,95.59,80642.0,89.2834,89.3675,89.274,89.3488,80642.0
2016-08-25 11:05:00,95.58,95.6,95.53,95.6,34149.0,89.3395,89.3582,89.2927,89.3582,34149.0
2016-08-25 11:10:00,95.61,95.66,95.59,95.66,56750.0,89.3675,89.4142,89.3488,89.4142,56750.0
2016-08-25 11:15:00,95.66,95.67,95.58,95.61,75232.0,89.4142,89.4236,89.3395,89.3675,75232.0
2016-08-25 11:20:00,95.62,95.73,95.62,95.7,78813.0,89.3769,89.4797,89.3769,89.4516,78813.0
2016-08-25 11:25:00,95.7,95.72,95.63,95.68,72060.0,89.4516,89.4703,89.3862,89.4329,72060.0
2016-08-25 11:30:00,95.67,95.69,95.61,95.62,75575.0,89.4236,89.4423,89.3675,89.3769,75575.0
2016-08-25 11:35:00,95.61,95.66,95.6,95.63,26439.0,89.3675,89.4142,89.3582,89.3862,26439.0
2016-08-25 11:40:00,95.64,95.66,95.63,95.65,28918.0,89.3955,89.4142,89.3862,89.4049,28918.0
2016-08-25 11:45:00,95.65,95.67,95.64,95.64,20132.0,89.4049,89.4236,89.3955,89.3955,20132.0
2016-08-25 11:50:00,95.64,95.69,95.62,95.69,28234.0,89.3955,89.4423,89.3769,89.4423,28234.0
2016-08-25 11:55:00,95.69,95.7,95.66,95.67,26403.0,89.4423,89.4516,89.4142,89.4236,26403.0
2016-08-25 12:00:00,95.67,95.69,95.63,95.64,27248.0,89.4236,89.4423,89.3862,89.3955,27248.0
2016-08-25 12:05:00,95.65,95.65,95.59,95.62,28940.0,89.4049,89.4049,89.3488,89.3769,28940.0
2016-08-25 12:10:00,95.61,95.65,95.58,95.58,36023.0,89.3675,89.4049,89.3395,89.3395,36023.0
2016-08-25 12:15:00,95.58,95.63,95.56,95.6,34045.0,89.3395,89.3862,89.3208,89.3582,34045.0
2016-08-25 12:20:00,95.6,95.64,95.57,95.62,43664.0,89.3582,89.3955,89.3301,89.3769,43664.0
2016-08-25 12:25:00,95.62,95.62,95.55,95.56,24413.0,89.3769,89.3769,89.3114,89.3208,24413.0
2016-08-25 12:30:00,95.56,95.59,95.55,95.56,29341.0,89.3208,89.3488,89.3114,89.3208,29341.0
2016-08-25 12:35:00,95.56,95.63,95.55,95.63,17704.0,89.3208,89.3862,89.3114,89.3862,17704.0
2016-08-25 12:40:00,95.63,95.65,95.6,95.62,16649.0,89.3862,89.4049,89.3582,89.3769,16649.0
2016-08-25 12:45:00,95.63,95.7,95.63,95.67,23607.0,89.3862,89.4516,89.3862,89.4236,23607.0
2016-08-25 12:50:00,95.66,95.67,95.63,95.66,11122.0,89.4142,89.4236,89.3862,89.4142,11122.0
2016-08-25 12:55:00,95.66,95.68,95.62,95.68,28313.0,89.4142,89.4329,89.3769,89.4329,28313.0
2016-08-25 13:00:00,95.68,95.7,95.68,95.68,21300.0,89.4329,89.4516,89.4329,89.4329,21300.0
2016-08-25 13:05:00,95.68,95.7,95.67,95.67,20760.0,89.4329,89.4516,89.4236,89.4236,20760.0
2016-08-25 13:10:00,95.67,95.69,95.66,95.67,33209.0,89.4236,89.4423,89.4142,89.4236,33209.0
2016-08-25 13:15:00,95.67,95.69,95.65,95.66,12995.0,89.4236,89.4423,89.4049,89.4142,12995.0
2016-08-25 13:20:00,95.67,95.67,95.64,95.65,15099.0,89.4236,89.4236,89.3955,89.4049,15099.0
2016-08-25 13:25:00,95.66,95.69,95.65,95.66,35829.0,89.4142,89.4423,89.4049,89.4142,35829.0
2016-08-25 13:30:00,95.67,95.71,95.66,95.7,27544.0,89.4236,89.461,89.4142,89.4516,27544.0
2016-08-25 13:35:00,95.7,95.7,95.54,95.56,35553.0,89.4516,89.4516,89.3021,89.3208,35553.0
2016-08-25 13:40:00,95.55,95.6,95.52,95.58,48430.0,89.3114,89.3582,89.2834,89.3395,48430.0
2016-08-25 13:45:00,95.58,95.62,95.57,95.59,22340.0,89.3395,89.3769,89.3301,89.3488,22340.0
2016-08-25 13:50:00,95.6,95.63,95.57,95.58,21815.0,89.3582,89.3862,89.3301,89.3395,21815.0
2016-08-25 13:55:00,95.58,95.61,95.56,95.58,24648.0,89.3395,89.3675,89.3208,89.3395,24648.0
2016-08-25 14:00:00,95.58,95.62,95.55,95.57,41128.0,89.3395,89.3769,89.3114,89.3301,41128.0
2016-08-25 14:05:00,95.57,95.57,95.5,95.52,62850.0,89.3301,89.3301,89.2647,89.2834,62850.0
2016-08-25 14:10:00,95.53,95.57,95.51,95.55,23507.0,89.2927,89.3301,89.274,89.3114,23507.0
2016-08-25 14:15:00,95.55,95.58,95.51,95.53,32281.0,89.3114,89.3395,89.274,89.2927,32281.0
2016-08-25 14:20:00,95.53,95.56,95.5,95.55,39329.0,89.2927,89.3208,89.2647,89.3114,39329.0
2016-08-25 14:25:00,95.54,95.54,95.5,95.52,38978.0,89.3021,89.3021,89.2647,89.2834,38978.0
2016-08-25 14:30:00,95.52,95.56,95.51,95.53,34198.0,89.2834,89.3208,89.274,89.2927,34198.0
2016-08-25 14:35:00,95.53,95.55,95.52,95.52,11890.0,89.2927,89.3114,89.2834,89.2834,11890.0
2016-08-25 14:40:00,95.52,95.56,95.52,95.54,88655.0,89.2834,89.3208,89.2834,89.3021,88655.0
2016-08-25 14:45:00,95.54,95.54,95.5,95.51,31134.0,89.3021,89.3021,89.2647,89.274,31134.0
2016-08-25 14:50:00,95.51,95.52,95.45,95.45,50124.0,89.274,89.2834,89.218,89.218,50124.0
2016-08-25 14:55:00,95.46,95.48,95.41,95.44,40710.0,89.2273,89.246,89.1806,89.2086,40710.0
2016-08-25 15:00:00,95.44,95.46,95.41,95.44,36322.0,89.2086,89.2273,89.1806,89.2086,36322.0
2016-08-25 15:05:00,95.44,95.5,95.42,95.5,43797.0,89.2086,89.2647,89.1899,89.2647,43797.0
2016-08-25 15:10:00,95.5,95.53,95.49,95.51,42794.0,89.2647,89.2927,89.2553,89.274,42794.0
2016-08-25 15:15:00,95.5,95.53,95.47,95.53,40392.0,89.2647,89.2927,89.2366,89.2927,40392.0
2016-08-25 15:20:00,95.53,95.59,95.5,95.59,51692.0,89.2927,89.3488,89.2647,89.3488,51692.0
2016-08-25 15:25:00,95.58,95.6,95.51,95.52,45606.0,89.3395,89.3582,89.274,89.2834,45606.0
2016-08-25 15:30:00,95.52,95.56,95.49,95.55,44619.0,89.2834,89.3208,89.2553,89.3114,44619.0
2016-08-25 15:35:00,95.54,95.58,95.53,95.56,59848.0,89.3021,89.3395,89.2927,89.3208,59848.0
2016-08-25 15:40:00,95.56,95.58,95.52,95.55,55525.0,89.3208,89.3395,89.2834,89.3114,55525.0
2016-08-25 15:45:00,95.54,95.6,95.53,95.58,86005.0,89.3021,89.3582,89.2927,89.3395,86005.0
2016-08-25 15:50:00,95.58,95.58,95.52,95.57,89690.0,89.3395,89.3395,89.2834,89.3301,89690.0
2016-08-25 15:55:00,95.58,95.58,95.49,95.56,278395.0,89.3395,89.3395,89.2553,89.3208,278395.0
2016-08-26 09:30:00,95.66,95.83,95.6,95.72,141149.0,89.4142,89.5731,89.3582,89.4703,141149.0
2016-08-26 09:35:00,95.73,95.87,95.71,95.83,87823.0,89.4797,89.6105,89.461,89.5731,87823.0
2016-08-26 09:40:00,95.83,96.02,95.81,95.92,149678.0,89.5731,89.7507,89.5544,89.6573,149678.0
2016-08-26 09:45:00,95.92,95.99,95.76,95.78,116243.0,89.6573,89.7227,89.5077,89.5264,116243.0
2016-08-26 09:50:00,95.78,95.81,95.71,95.8,57700.0,89.5264,89.5544,89.461,89.5451,57700.0
2016-08-26 09:55:00,95.8,95.94,95.76,95.77,48309.0,89.5451,89.676,89.5077,89.5171,48309.0
2016-08-26 10:00:00,95.76,96.06,95.56,95.97,122966.0,89.5077,89.7881,89.3208,89.704,122966.0
2016-08-26 10:05:00,95.97,95.97,95.71,95.81,55138.0,89.704,89.704,89.461,89.5544,55138.0
2016-08-26 10:10:00,95.79,95.88,95.74,95.87,64407.0,89.5358,89.6199,89.489,89.6105,64407.0
2016-08-26 10:15:00,95.88,96.13,95.88,95.97,182440.0,89.6199,89.8536,89.6199,89.704,182440.0
2016-08-26 10:20:00,95.98,96.05,95.91,95.97,39752.0,89.7133,89.7788,89.6479,89.704,39752.0
2016-08-26 10:25:00,95.99,96.03,95.91,95.96,39276.0,89.7227,89.7601,89.6479,89.6947,39276.0
2016-08-26 10:30:00,95.97,95.98,95.88,95.88,27380.0,89.704,89.7133,89.6199,89.6199,27380.0
2016-08-26 10:35:00,95.88,95.95,95.86,95.9,55443.0,89.6199,89.6853,89.6012,89.6386,55443.0
2016-08-26 10:40:00,95.9,95.95,95.84,95.95,40104.0,89.6386,89.6853,89.5825,89.6853,40104.0
2016-08-26 10:45:00,95.95,95.97,95.9,95.92,37453.0,89.6853,89.704,89.6386,89.6573,37453.0
2016-08-26 10:50:00,95.92,95.92,95.83,95.9,45369.0,89.6573,89.6573,89.5731,89.6386,45369.0
2016-08-26 10:55:00,95.89,95.94,95.85,95.88,31259.0,89.6292,89.676,89.5918,89.6199,31259.0
2016-08-26 11:00:00,95.88,95.91,95.8,95.81,34263.0,89.6199,89.6479,89.5451,89.5544,34263.0
2016-08-26 11:05:00,95.81,95.89,95.8,95.82,43313.0,89.5544,89.6292,89.5451,89.5638,43313.0
2016-08-26 11:10:00,95.81,95.88,95.77,95.87,42113.0,89.5544,89.6199,89.5171,89.6105,42113.0
2016-08-26 11:15:00,95.86,95.89,95.8,95.85,35508.0,89.6012,89.6292,89.5451,89.5918,35508.0
2016-08-26 11:20:00,95.84,95.86,95.81,95.81,28032.0,89.5825,89.6012,89.5544,89.5544,28032.0
2016-08-26 11:25:00,95.81,95.9,95.81,95.89,22879.0,89.5544,89.6386,89.5544,89.6292,22879.0
2016-08-26 11:30:00,95.9,95.9,95.8,95.8,18793.0,89.6386,89.6386,89.5451,89.5451,18793.0
2016-08-26 11:35:00,95.79,95.85,95.7,95.73,41278.0,89.5358,89.5918,89.4516,89.4797,41278.0
2016-08-26 11:40:00,95.74,95.74,95.53,95.55,84733.0,89.489,89.489,89.2927,89.3114,84733.0
2016-08-26 11:45:00,95.55,95.58,95.5,95.57,36350.0,89.3114,89.3395,89.2647,89.3301,36350.0
2016-08-26 11:50:00,95.57,95.57,95.25,95.29,105859.0,89.3301,89.3301,89.031,89.0684,105859.0
2016-08-26 11:55:00,95.3,95.31,95.17,95.18,80857.0,89.0777,89.0871,88.9562,88.9656,80857.0
2016-08-26 12:00:00,95.18,95.18,95.1,95.14,105540.0,88.9656,88.9656,88.8908,88.9282,105540.0
2016-08-26 12:05:00,95.16,95.19,95.0,95.03,107191.0,88.9469,88.9749,88.7973,88.8254,107191.0
2016-08-26 12:10:00,95.03,95.04,94.87,95.01,201461.0,88.8254,88.8347,88.6758,88.8067,201461.0
2016-08-26 12:15:00,95.0,95.01,94.89,94.97,83755.0,88.7973,88.8067,88.6945,88.7693,83755.0
2016-08-26 12:20:00,94.96,95.07,94.95,95.04,71060.0,88.7599,88.8628,88.7506,88.8347,71060.0
2016-08-26 12:25:00,95.04,95.05,94.9,94.9,53516.0,88.8347,88.8441,88.7039,88.7039,53516.0
2016-08-26 12:30:00,94.9,94.91,94.8,94.86,108524.0,88.7039,88.7132,88.6104,88.6665,108524.0
2016-08-26 12:35:00,94.86,94.91,94.8,94.9,105261.0,88.6665,88.7132,88.6104,88.7039,105261.0
2016-08-26 12:40:00,94.9,95.06,94.9,95.05,50571.0,88.7039,88.8534,88.7039,88.8441,50571.0
2016-08-26 12:45:00,95.06,95.13,95.03,95.11,59807.0,88.8534,88.9188,88.8254,88.9002,59807.0
2016-08-26 12:50:00,95.11,95.11,95.03,95.09,42374.0,88.9002,88.9002,88.8254,88.8815,42374.0
2016-08-26 12:55:00,95.09,95.11,94.99,95.0,45584.0,88.8815,88.9002,88.788,88.7973,45584.0
2016-08-26 13:00:00,95.01,95.12,95.0,95.0,60405.0,88.8067,88.9095,88.7973,88.7973,60405.0
2016-08-26 13:05:00,95.01,95.08,94.99,95.05,37040.0,88.8067,88.8721,88.788,88.8441,37040.0
2016-08-26 13:10:00,95.05,95.12,95.02,95.02,26083.0,88.8441,88.9095,88.816,88.816,26083.0
2016-08-26 13:15:00,95.03,95.04,94.94,94.95,42958.0,88.8254,88.8347,88.7413,88.7506,42958.0
2016-08-26 13:20:00,94.95,94.96,94.91,94.94,33177.0,88.7506,88.7599,88.7132,88.7413,33177.0
2016-08-26 13:25:00,94.94,95.01,94.92,94.93,28336.0,88.7413,88.8067,88.7226,88.7319,28336.0
2016-08-26 13:30:00,94.93,94.95,94.88,94.9,33934.0,88.7319,88.7506,88.6852,88.7039,33934.0
2016-08-26 13:35:00,94.9,94.93,94.87,94.93,28776.0,88.7039,88.7319,88.6758,88.7319,28776.0
2016-08-26 13:40:00,94.93,94.96,94.91,94.91,35774.0,88.7319,88.7599,88.7132,88.7132,35774.0
2016-08-26 13:45:00,94.91,94.92,94.85,94.89,51258.0,88.7132,88.7226,88.6571,88.6945,51258.0
2016-08-26 13:50:00,94.88,94.91,94.86,94.87,52278.0,88.6852,88.7132,88.6665,88.6758,52278.0
2016-08-26 13:55:00,94.88,94.94,94.85,94.93,72153.0,88.6852,88.7413,88.6571,88.7319,72153.0
2016-08-26 14:00:00,94.92,94.97,94.9,94.96,41916.0,88.7226,88.7693,88.7039,88.7599,41916.0
2016-08-26 14:05:00,94.96,95.06,94.91,95.05,60620.0,88.7599,88.8534,88.7132,88.8441,60620.0
2016-08-26 14:10:00,95.05,95.08,94.91,94.92,45937.0,88.8441,88.8721,88.7132,88.7226,45937.0
2016-08-26 14:15:00,94.93,94.93,94.8,94.88,87970.0,88.7319,88.7319,88.6104,88.6852,87970.0
2016-08-26 14:20:00,94.89,94.92,94.82,94.83,71488.0,88.6945,88.7226,88.6291,88.6384,71488.0
2016-08-26 14:25:00,94.84,94.88,94.81,94.85,45275.0,88.6478,88.6852,88.6197,88.6571,45275.0
2016-08-26 14:30:00,94.86,94.88,94.81,94.85,34140.0,88.6665,88.6852,88.6197,88.6571,34140.0
2016-08-26 14:35:00,94.85,94.89,94.8,94.86,53461.0,88.6571,88.6945,88.6104,88.6665,53461.0
2016-08-26 14:40:00,94.85,94.87,94.81,94.84,46714.0,88.6571,88.6758,88.6197,88.6478,46714.0
2016-08-26 14:45:00,94.84,94.84,94.79,94.8,70338.0,88.6478,88.6478,88.601,88.6104,70338.0
2016-08-26 14:50:00,94.8,94.81,94.75,94.81,51741.0,88.6104,88.6197,88.5637,88.6197,51741.0
2016-08-26 14:55:00,94.82,94.94,94.82,94.94,73993.0,88.6291,88.7413,88.6291,88.7413,73993.0
2016-08-26 15:00:00,94.93,95.01,94.93,95.0,63798.0,88.7319,88.8067,88.7319,88.7973,63798.0
2016-08-26 15:05:00,95.0,95.07,94.98,95.06,50070.0,88.7973,88.8628,88.7786,88.8534,50070.0
2016-08-26 15:10:00,95.06,95.08,94.98,95.04,31724.0,88.8534,88.8721,88.7786,88.8347,31724.0
2016-08-26 15:15:00,95.04,95.11,95.03,95.06,57820.0,88.8347,88.9002,88.8254,88.8534,57820.0
2016-08-26 15:20:00,95.07,95.09,95.01,95.08,51130.0,88.8628,88.8815,88.8067,88.8721,51130.0
2016-08-26 15:25:00,95.08,95.23,95.08,95.13,77583.0,88.8721,89.0123,88.8721,88.9188,77583.0
2016-08-26 15:30:00,95.14,95.32,95.14,95.26,66728.0,88.9282,89.0964,88.9282,89.0404,66728.0
2016-08-26 15:35:00,95.26,95.27,95.17,95.25,63099.0,89.0404,89.0497,88.9562,89.031,63099.0
2016-08-26 15:40:00,95.25,95.29,95.23,95.25,75205.0,89.031,89.0684,89.0123,89.031,75205.0
2016-08-26 15:45:00,95.24,95.26,95.2,95.21,73620.0,89.0217,89.0404,88.9843,88.9936,73620.0
2016-08-26 15:50:00,95.21,95.29,95.15,95.16,72097.0,88.9936,89.0684,88.9375,88.9469,72097.0
2016-08-26 15:55:00,95.15,95.26,95.13,95.22,250208.0,88.9375,89.0404,88.9188,89.003,250208.0
2016-08-29 09:30:00,95.07,95.24,95.02,95.14,152491.0,88.8628,89.0217,88.816,88.9282,152491.0
2016-08-29 09:35:00,95.14,95.3,95.14,95.22,42915.0,88.9282,89.0777,88.9282,89.003,42915.0
2016-08-29 09:40:00,95.21,95.32,95.21,95.23,66296.0,88.9936,89.0964,88.9936,89.0123,66296.0
2016-08-29 09:45:00,95.25,95.27,95.19,95.23,55124.0,89.031,89.0497,88.9749,89.0123,55124.0
2016-08-29 09:50:00,95.23,95.24,95.01,95.02,89656.0,89.0123,89.0217,88.8067,88.816,89656.0
2016-08-29 09:55:00,95.04,95.16,95.01,95.12,40073.0,88.8347,88.9469,88.8067,88.9095,40073.0
2016-08-29 10:00:00,95.13,95.32,95.12,95.32,55907.0,88.9188,89.0964,88.9095,89.0964,55907.0
2016-08-29 10:05:00,95.31,95.32,95.14,95.23,71311.0,89.0871,89.0964,88.9282,89.0123,71311.0
2016-08-29 10:10:00,95.22,95.23,95.07,95.09,54195.0,89.003,89.0123,88.8628,88.8815,54195.0
2016-08-29 10:15:00,95.09,95.09,95.03,95.03,37875.0,88.8815,88.8815,88.8254,88.8254,37875.0
2016-08-29 10:20:00,95.03,95.08,95.0,95.06,47474.0,88.8254,88.8721,88.7973,88.8534,47474.0
2016-08-29 10:25:00,95.07,95.11,94.87,94.88,71336.0,88.8628,88.9002,88.6758,88.6852,71336.0
2016-08-29 10:30:00,94.89,94.98,94.78,94.79,103644.0,88.6945,88.7786,88.5917,88.601,103644.0
2016-08-29 10:35:00,94.8,94.81,94.71,94.75,192758.0,88.6104,88.6197,88.5263,88.5637,192758.0
2016-08-29 10:40:00,94.75,94.81,94.74,94.75,76956.0,88.5637,88.6197,88.5543,88.5637,76956.0
2016-08-29 10:45:00,94.76,94.78,94.7,94.72,87500.0,88.573,88.5917,88.5169,88.5356,87500.0
2016-08-29 10:50:00,94.71,94.77,94.7,94.72,68867.0,88.5263,88.5824,88.5169,88.5356,68867.0
2016-08-29 10:55:00,94.73,94.74,94.7,94.7,65711.0,88.545,88.5543,88.5169,88.5169,65711.0
2016-08-29 11:00:00,94.71,94.75,94.7,94.71,65237.0,88.5263,88.5637,88.5169,88.5263,65237.0
2016-08-29 11:05:00,94.7,94.76,94.68,94.75,79698.0,88.5169,88.573,88.4982,88.5637,79698.0
2016-08-29 11:10:00,94.77,94.83,94.76,94.77,71516.0,88.5824,88.6384,88.573,88.5824,71516.0
2016-08-29 11:15:00,94.77,94.77,94.65,94.66,82513.0,88.5824,88.5824,88.4702,88.4795,82513.0
2016-08-29 11:20:00,94.66,94.71,94.61,94.68,125440.0,88.4795,88.5263,88.4328,88.4982,125440.0
2016-08-29 11:25:00,94.67,94.74,94.65,94.7,63193.0,88.4889,88.5543,88.4702,88.5169,63193.0
2016-08-29 11:30:00,94.71,94.74,94.62,94.63,58384.0,88.5263,88.5543,88.4421,88.4515,58384.0
2016-08-29 11:35:00,94.63,94.7,94.62,94.65,47505.0,88.4515,88.5169,88.4421,88.4702,47505.0
2016-08-29 11:40:00,94.65,94.7,94.57,94.7,129887.0,88.4702,88.5169,88.3954,88.5169,129887.0
2016-08-29 11:45:00,94.7,94.73,94.65,94.7,103156.0,88.5169,88.545,88.4702,88.5169,103156.0
2016-08-29 11:50:00,94.69,94.73,94.61,94.65,511200.0,88.5076,88.545,88.4328,88.4702,511200.0
2016-08-29 11:55:00,94.66,94.67,94.54,94.55,143453.0,88.4795,88.4889,88.3674,88.3767,143453.0
2016-08-29 12:00:00,94.55,94.59,94.5,94.52,158756.0,88.3767,88.4141,88.33,88.3487,158756.0
2016-08-29 12:05:00,94.52,94.55,94.47,94.51,153964.0,88.3487,88.3767,88.3019,88.3393,153964.0
2016-08-29 12:10:00,94.52,94.53,94.48,94.51,78310.0,88.3487,88.358,88.3113,88.3393,78310.0
2016-08-29 12:15:00,94.52,94.53,94.47,94.49,78203.0,88.3487,88.358,88.3019,88.3206,78203.0
2016-08-29 12:20:00,94.5,94.53,94.46,94.49,63140.0,88.33,88.358,88.2926,88.3206,63140.0
2016-08-29 12:25:00,94.49,94.51,94.48,94.48,34070.0,88.3206,88.3393,88.3113,88.3113,34070.0
2016-08-29 12:30:00,94.49,94.53,94.47,94.52,63327.0,88.3206,88.358,88.3019,88.3487,63327.0
2016-08-29 12:35:00,94.52,94.59,94.5,94.59,75336.0,88.3487,88.4141,88.33,88.4141,75336.0
2016-08-29 12:40:00,94.59,94.65,94.58,94.6,51205.0,88.4141,88.4702,88.4048,88.4235,51205.0
2016-08-29 12:45:00,94.61,94.63,94.58,94.6,66378.0,88.4328,88.4515,88.4048,88.4235,66378.0
2016-08-29 12:50:00,94.61,94.69,94.61,94.68,100505.0,88.4328,88.5076,88.4328,88.4982,100505.0
2016-08-29 12:55:00,94.68,94.71,94.66,94.7,42954.0,88.4982,88.5263,88.4795,88.5169,42954.0
2016-08-29 13:00:00,94.7,94.72,94.65,94.72,92829.0,88.5169,88.5356,88.4702,88.5356,92829.0
2016-08-29 13:05:00,94.71,94.74,94.7,94.73,71161.0,88.5263,88.5543,88.5169,88.545,71161.0
2016-08-29 13:10:00,94.72,94.75,94.7,94.75,53886.0,88.5356,88.5637,88.5169,88.5637,53886.0
2016-08-29 13:15:00,94.75,94.79,94.74,94.78,38900.0,88.5637,88.601,88.5543,88.5917,38900.0
2016-08-29 13:20:00,94.78,94.8,94.74,94.74,39048.0,88.5917,88.6104,88.5543,88.5543,39048.0
2016-08-29 13:25:00,94.75,94.8,94.74,94.76,27298.0,88.5637,88.6104,88.5543,88.573,27298.0
2016-08-29 13:30:00,94.75,94.82,94.75,94.76,55192.0,88.5637,88.6291,88.5637,88.573,55192.0
2016-08-29 13:35:00,94.76,94.82,94.75,94.82,50466.0,88.573,88.6291,88.5637,88.6291,50466.0
2016-08-29 13:40:00,94.82,94.85,94.81,94.82,57103.0,88.6291,88.6571,88.6197,88.6291,57103.0
2016-08-29 13:45:00,94.82,94.82,94.8,94.81,45523.0,88.6291,88.6291,88.6104,88.6197,45523.0
2016-08-29 13:50:00,94.82,94.83,94.8,94.83,55816.0,88.6291,88.6384,88.6104,88.6384,55816.0
2016-08-29 13:55:00,94.83,94.85,94.81,94.85,42513.0,88.6384,88.6571,88.6197,88.6571,42513.0
2016-08-29 14:00:00,94.84,94.85,94.8,94.82,35288.0,88.6478,88.6571,88.6104,88.6291,35288.0
2016-08-29 14:05:00,94.81,94.87,94.8,94.87,52174.0,88.6197,88.6758,88.6104,88.6758,52174.0
2016-08-29 14:10:00,94.87,94.89,94.83,94.83,45282.0,88.6758,88.6945,88.6384,88.6384,45282.0
2016-08-29 14:15:00,94.83,94.84,94.79,94.82,58341.0,88.6384,88.6478,88.601,88.6291,58341.0
2016-08-29 14:20:00,94.81,94.82,94.79,94.81,36732.0,88.6197,88.6291,88.601,88.6197,36732.0
2016-08-29 14:25:00,94.82,94.82,94.77,94.78,54595.0,88.6291,88.6291,88.5824,88.5917,54595.0
2016-08-29 14:30:00,94.77,94.79,94.77,94.78,58917.0,88.5824,88.601,88.5824,88.5917,58917.0
2016-08-29 14:35:00,94.79,94.79,94.73,94.77,69815.0,88.601,88.601,88.545,88.5824,69815.0
2016-08-29 14:40:00,94.76,94.77,94.74,94.76,56351.0,88.573,88.5824,88.5543,88.573,56351.0
2016-08-29 14:45:00,94.77,94.8,94.74,94.79,55302.0,88.5824,88.6104,88.5543,88.601,55302.0
2016-08-29 14:50:00,94.8,94.82,94.78,94.79,40085.0,88.6104,88.6291,88.5917,88.601,40085.0
2016-08-29 14:55:00,94.8,94.82,94.77,94.8,50789.0,88.6104,88.6291,88.5824,88.6104,50789.0
2016-08-29 15:00:00,94.8,94.81,94.77,94.81,48886.0,88.6104,88.6197,88.5824,88.6197,48886.0
2016-08-29 15:05:00,94.81,94.82,94.8,94.81,49100.0,88.6197,88.6291,88.6104,88.6197,49100.0
2016-08-29 15:10:00,94.82,94.85,94.81,94.84,58545.0,88.6291,88.6571,88.6197,88.6478,58545.0
2016-08-29 15:15:00,94.85,94.87,94.84,94.85,31629.0,88.6571,88.6758,88.6478,88.6571,31629.0
2016-08-29 15:20:00,94.85,94.87,94.78,94.8,60035.0,88.6571,88.6758,88.5917,88.6104,60035.0
2016-08-29 15:25:00,94.79,94.85,94.79,94.82,47514.0,88.601,88.6571,88.601,88.6291,47514.0
2016-08-29 15:30:00,94.81,94.82,94.77,94.8,76784.0,88.6197,88.6291,88.5824,88.6104,76784.0
2016-08-29 15:35:00,94.8,94.85,94.8,94.83,79403.0,88.6104,88.6571,88.6104,88.6384,79403.0
2016-08-29 15:40:00,94.83,94.86,94.81,94.86,83550.0,88.6384,88.6665,88.6197,88.6665,83550.0
2016-08-29 15:45:00,94.86,94.9,94.84,94.85,134889.0,88.6665,88.7039,88.6478,88.6571,134889.0
2016-08-29 15:50:00,94.86,94.88,94.82,94.88,118721.0,88.6665,88.6852,88.6291,88.6852,118721.0
2016-08-29 15:55:00,94.88,94.96,94.85,94.91,272030.0,88.6852,88.7599,88.6571,88.7132,272030.0
2016-08-30 09:30:00,94.78,95.06,94.77,94.99,246504.0,88.5917,88.8534,88.5824,88.788,246504.0
2016-08-30 09:35:00,95.03,95.2,95.02,95.18,94270.0,88.8254,88.9843,88.816,88.9656,94270.0
2016-08-30 09:40:00,95.19,95.23,95.04,95.2,133210.0,88.9749,89.0123,88.8347,88.9843,133210.0
2016-08-30 09:45:00,95.19,95.29,95.14,95.25,90452.0,88.9749,89.0684,88.9282,89.031,90452.0
2016-08-30 09:50:00,95.25,95.25,95.13,95.19,71939.0,89.031,89.031,88.9188,88.9749,71939.0
2016-08-30 09:55:00,95.19,95.2,95.09,95.14,99784.0,88.9749,88.9843,88.8815,88.9282,99784.0
2016-08-30 10:00:00,95.14,95.27,95.09,95.24,98854.0,88.9282,89.0497,88.8815,89.0217,98854.0
2016-08-30 10:05:00,95.24,95.25,94.91,95.02,143243.0,89.0217,89.031,88.7132,88.816,143243.0
2016-08-30 10:10:00,95.01,95.08,94.91,94.91,60908.0,88.8067,88.8721,88.7132,88.7132,60908.0
2016-08-30 10:15:00,94.91,95.03,94.81,94.87,86289.0,88.7132,88.8254,88.6197,88.6758,86289.0
2016-08-30 10:20:00,94.87,95.0,94.85,94.94,64073.0,88.6758,88.7973,88.6571,88.7413,64073.0
2016-08-30 10:25:00,94.94,95.04,94.9,95.03,87408.0,88.7413,88.8347,88.7039,88.8254,87408.0
2016-08-30 10:30:00,95.02,95.03,94.92,94.94,90126.0,88.816,88.8254,88.7226,88.7413,90126.0
2016-08-30 10:35:00,94.93,95.03,94.91,94.98,74177.0,88.7319,88.8254,88.7132,88.7786,74177.0
2016-08-30 10:40:00,94.97,95.02,94.93,95.02,43092.0,88.7693,88.816,88.7319,88.816,43092.0
2016-08-30 10:45:00,95.02,95.02,94.97,94.99,72062.0,88.816,88.816,88.7693,88.788,72062.0
2016-08-30 10:50:00,94.99,95.07,94.97,95.06,54147.0,88.788,88.8628,88.7693,88.8534,54147.0
2016-08-30 10:55:00,95.06,95.08,95.01,95.08,80151.0,88.8534,88.8721,88.8067,88.8721,80151.0
2016-08-30 11:00:00,95.07,95.07,95.01,95.06,72369.0,88.8628,88.8628,88.8067,88.8534,72369.0
2016-08-30 11:05:00,95.07,95.09,95.04,95.05,82372.0,88.8628,88.8815,88.8347,88.8441,82372.0
2016-08-30 11:10:00,95.05,95.07,95.01,95.01,47611.0,88.8441,88.8628,88.8067,88.8067,47611.0
2016-08-30 11:15:00,95.0,95.02,94.91,94.96,87708.0,88.7973,88.816,88.7132,88.7599,87708.0
2016-08-30 11:20:00,94.96,94.98,94.92,94.94,60021.0,88.7599,88.7786,88.7226,88.7413,60021.0
2016-08-30 11:25:00,94.95,94.99,94.94,94.94,57600.0,88.7506,88.788,88.7413,88.7413,57600.0
2016-08-30 11:30:00,94.94,94.98,94.94,94.97,26225.0,88.7413,88.7786,88.7413,88.7693,26225.0
2016-08-30 11:35:00,94.97,95.04,94.95,95.03,39714.0,88.7693,88.8347,88.7506,88.8254,39714.0
2016-08-30 11:40:00,95.04,95.04,94.9,94.91,50981.0,88.8347,88.8347,88.7039,88.7132,50981.0
2016-08-30 11:45:00,94.91,94.92,94.85,94.89,64197.0,88.7132,88.7226,88.6571,88.6945,64197.0
2016-08-30 11:50:00,94.89,94.97,94.88,94.95,46496.0,88.6945,88.7693,88.6852,88.7506,46496.0
2016-08-30 11:55:00,94.94,94.99,94.94,94.96,42173.0,88.7413,88.788,88.7413,88.7599,42173.0
2016-08-30 12:00:00,94.96,95.01,94.92,95.01,40451.0,88.7599,88.8067,88.7226,88.8067,40451.0
2016-08-30 12:05:00,95.02,95.06,95.0,95.05,45997.0,88.816,88.8534,88.7973,88.8441,45997.0
2016-08-30 12:10:00,95.05,95.07,94.93,94.98,54778.0,88.8441,88.8628,88.7319,88.7786,54778.0
2016-08-30 12:15:00,94.99,95.01,94.97,94.98,30237.0,88.788,88.8067,88.7693,88.7786,30237.0
2016-08-30 12:20:00,94.98,95.04,94.97,95.02,20355.0,88.7786,88.8347,88.7693,88.816,20355.0
2016-08-30 12:25:00,95.02,95.06,94.99,95.0,26617.0,88.816,88.8534,88.788,88.7973,26617.0
2016-08-30 12:30:00,95.0,95.01,94.99,95.0,30554.0,88.7973,88.8067,88.788,88.7973,30554.0
2016-08-30 12:35:00,95.01,95.07,95.0,95.07,14999.0,88.8067,88.8628,88.7973,88.8628,14999.0
2016-08-30 12:40:00,95.06,95.08,94.94,94.96,64803.0,88.8534,88.8721,88.7413,88.7599,64803.0
2016-08-30 12:45:00,94.96,95.03,94.94,95.02,30698.0,88.7599,88.8254,88.7413,88.816,30698.0
2016-08-30 12:50:00,95.01,95.07,95.0,95.06,20295.0,88.8067,88.8628,88.7973,88.8534,20295.0
2016-08-30 12:55:00,95.06,95.06,95.01,95.03,25942.0,88.8534,88.8534,88.8067,88.8254,25942.0
2016-08-30 13:00:00,95.03,95.03,94.98,95.01,27726.0,88.8254,88.8254,88.7786,88.8067,27726.0
2016-08-30 13:05:00,95.01,95.01,94.94,95.01,66872.0,88.8067,88.8067,88.7413,88.8067,66872.0
2016-08-30 13:10:00,95.0,95.01,94.95,95.0,33500.0,88.7973,88.8067,88.7506,88.7973,33500.0
2016-08-30 13:15:00,95.0,95.0,94.97,94.98,30515.0,88.7973,88.7973,88.7693,88.7786,30515.0
2016-08-30 13:20:00,94.97,95.0,94.94,94.99,22599.0,88.7693,88.7973,88.7413,88.788,22599.0
2016-08-30 13:25:00,94.99,95.02,94.96,94.99,118765.0,88.788,88.816,88.7599,88.788,118765.0
2016-08-30 13:30:00,94.99,94.99,94.94,94.95,29551.0,88.788,88.788,88.7413,88.7506,29551.0
2016-08-30 13:35:00,94.94,94.98,94.94,94.97,61786.0,88.7413,88.7786,88.7413,88.7693,61786.0
2016-08-30 13:40:00,94.97,94.98,94.92,94.94,34463.0,88.7693,88.7786,88.7226,88.7413,34463.0
2016-08-30 13:45:00,94.95,94.98,94.94,94.95,27752.0,88.7506,88.7786,88.7413,88.7506,27752.0
2016-08-30 13:50:00,94.95,94.98,94.95,94.95,22640.0,88.7506,88.7786,88.7506,88.7506,22640.0
2016-08-30 13:55:00,94.95,94.96,94.92,94.95,34203.0,88.7506,88.7599,88.7226,88.7506,34203.0
2016-08-30 14:00:00,94.95,94.96,94.89,94.91,67399.0,88.7506,88.7599,88.6945,88.7132,67399.0
2016-08-30 14:05:00,94.91,94.92,94.89,94.91,56184.0,88.7132,88.7226,88.6945,88.7132,56184.0
2016-08-30 14:10:00,94.91,94.92,94.9,94.92,54510.0,88.7132,88.7226,88.7039,88.7226,54510.0
2016-08-30 14:15:00,94.92,94.92,94.77,94.8,165593.0,88.7226,88.7226,88.5824,88.6104,165593.0
2016-08-30 14:20:00,94.8,94.86,94.79,94.85,45018.0,88.6104,88.6665,88.601,88.6571,45018.0
2016-08-30 14:25:00,94.85,94.91,94.84,94.85,41125.0,88.6571,88.7132,88.6478,88.6571,41125.0
2016-08-30 14:30:00,94.84,94.86,94.79,94.84,27416.0,88.6478,88.6665,88.601,88.6478,27416.0
2016-08-30 14:35:00,94.83,94.93,94.81,94.91,70377.0,88.6384,88.7319,88.6197,88.7132,70377.0
2016-08-30 14:40:00,94.89,94.97,94.88,94.96,39360.0,88.6945,88.7693,88.6852,88.7599,39360.0
2016-08-30 14:45:00,94.95,94.96,94.92,94.94,27400.0,88.7506,88.7599,88.7226,88.7413,27400.0
2016-08-30 14:50:00,94.94,94.96,94.9,94.92,39966.0,88.7413,88.7599,88.7039,88.7226,39966.0
2016-08-30 14:55:00,94.92,94.96,94.8,94.85,220750.0,88.7226,88.7599,88.6104,88.6571,220750.0
2016-08-30 15:00:00,94.86,94.91,94.81,94.9,89156.0,88.6665,88.7132,88.6197,88.7039,89156.0
2016-08-30 15:05:00,94.9,94.97,94.87,94.97,36594.0,88.7039,88.7693,88.6758,88.7693,36594.0
2016-08-30 15:10:00,94.96,95.0,94.94,95.0,75215.0,88.7599,88.7973,88.7413,88.7973,75215.0
2016-08-30 15:15:00,95.0,95.04,94.99,95.01,122763.0,88.7973,88.8347,88.788,88.8067,122763.0
2016-08-30 15:20:00,95.01,95.01,94.83,94.84,233123.0,88.8067,88.8067,88.6384,88.6478,233123.0
2016-08-30 15:25:00,94.85,95.01,94.81,94.83,194358.0,88.6571,88.8067,88.6197,88.6384,194358.0
2016-08-30 15:30:00,94.83,94.85,94.77,94.79,177849.0,88.6384,88.6571,88.5824,88.601,177849.0
2016-08-30 15:35:00,94.8,94.93,94.79,94.92,106828.0,88.6104,88.7319,88.601,88.7226,106828.0
2016-08-30 15:40:00,94.92,94.99,94.91,94.93,140287.0,88.7226,88.788,88.7132,88.7319,140287.0
2016-08-30 15:45:00,94.92,94.98,94.92,94.93,96507.0,88.7226,88.7786,88.7226,88.7319,96507.0
2016-08-30 15:50:00,94.92,94.94,94.89,94.91,120089.0,88.7226,88.7413,88.6945,88.7132,120089.0
2016-08-30 15:55:00,94.9,94.91,94.82,94.87,257236.0,88.7039,88.7132,88.6291,88.6758,257236.0
2016-08-31 09:30:00,94.69,94.77,94.52,94.57,138982.0,88.5076,88.5824,88.3487,88.3954,138982.0
2016-08-31 09:35:00,94.56,94.74,94.56,94.6,84259.0,88.3861,88.5543,88.3861,88.4235,84259.0
2016-08-31 09:40:00,94.65,94.75,94.62,94.71,97664.0,88.4702,88.5637,88.4421,88.5263,97664.0
2016-08-31 09:45:00,94.71,94.85,94.68,94.83,181949.0,88.5263,88.6571,88.4982,88.6384,181949.0
2016-08-31 09:50:00,94.84,94.86,94.75,94.84,49056.0,88.6478,88.6665,88.5637,88.6478,49056.0
2016-08-31 09:55:00,94.84,94.9,94.79,94.82,71856.0,88.6478,88.7039,88.601,88.6291,71856.0
2016-08-31 10:00:00,94.82,94.9,94.78,94.82,49709.0,88.6291,88.7039,88.5917,88.6291,49709.0
2016-08-31 10:05:00,94.83,94.88,94.82,94.83,54435.0,88.6384,88.6852,88.6291,88.6384,54435.0
2016-08-31 10:10:00,94.83,94.87,94.64,94.66,42948.0,88.6384,88.6758,88.4608,88.4795,42948.0
2016-08-31 10:15:00,94.66,94.76,94.64,94.7,41101.0,88.4795,88.573,88.4608,88.5169,41101.0
2016-08-31 10:20:00,94.7,94.74,94.68,94.68,42161.0,88.5169,88.5543,88.4982,88.4982,42161.0
2016-08-31 10:25:00,94.69,94.74,94.62,94.68,32766.0,88.5076,88.5543,88.4421,88.4982,32766.0
2016-08-31 10:30:00,94.68,94.7,94.57,94.57,60409.0,88.4982,88.5169,88.3954,88.3954,60409.0
2016-08-31 10:35:00,94.57,94.64,94.54,94.56,87059.0,88.3954,88.4608,88.3674,88.3861,87059.0
2016-08-31 10:40:00,94.56,94.59,94.51,94.54,63075.0,88.3861,88.4141,88.3393,88.3674,63075.0
2016-08-31 10:45:00,94.54,94.64,94.53,94.63,38148.0,88.3674,88.4608,88.358,88.4515,38148.0
2016-08-31 10:50:00,94.64,94.71,94.63,94.65,61784.0,88.4608,88.5263,88.4515,88.4702,61784.0
2016-08-31 10:55:00,94.65,94.67,94.59,94.6,43890.0,88.4702,88.4889,88.4141,88.4235,43890.0
2016-08-31 11:00:00,94.6,94.65,94.57,94.63,39114.0,88.4235,88.4702,88.3954,88.4515,39114.0
2016-08-31 11:05:00,94.61,94.62,94.52,94.62,40923.0,88.4328,88.4421,88.3487,88.4421,40923.0
2016-08-31 11:10:00,94.62,94.66,94.61,94.62,47549.0,88.4421,88.4795,88.4328,88.4421,47549.0
2016-08-31 11:15:00,94.63,94.65,94.58,94.59,72009.0,88.4515,88.4702,88.4048,88.4141,72009.0
2016-08-31 11:20:00,94.59,94.65,94.59,94.65,56185.0,88.4141,88.4702,88.4141,88.4702,56185.0
2016-08-31 11:25:00,94.64,94.65,94.62,94.63,30298.0,88.4608,88.4702,88.4421,88.4515,30298.0
2016-08-31 11:30:00,94.63,94.65,94.57,94.58,37895.0,88.4515,88.4702,88.3954,88.4048,37895.0
2016-08-31 11:35:00,94.59,94.63,94.55,94.63,35637.0,88.4141,88.4515,88.3767,88.4515,35637.0
2016-08-31 11:40:00,94.63,94.65,94.61,94.64,32745.0,88.4515,88.4702,88.4328,88.4608,32745.0
2016-08-31 11:45:00,94.64,94.65,94.61,94.64,20775.0,88.4608,88.4702,88.4328,88.4608,20775.0
2016-08-31 11:50:00,94.65,94.66,94.63,94.63,40810.0,88.4702,88.4795,88.4515,88.4515,40810.0
2016-08-31 11:55:00,94.63,94.66,94.58,94.58,31693.0,88.4515,88.4795,88.4048,88.4048,31693.0
2016-08-31 12:00:00,94.58,94.58,94.5,94.54,104350.0,88.4048,88.4048,88.33,88.3674,104350.0
2016-08-31 12:05:00,94.53,94.53,94.5,94.52,62517.0,88.358,88.358,88.33,88.3487,62517.0
2016-08-31 12:10:00,94.52,94.52,94.45,94.46,83062.0,88.3487,88.3487,88.2832,88.2926,83062.0
2016-08-31 12:15:00,94.47,94.49,94.37,94.46,132752.0,88.3019,88.3206,88.2085,88.2926,132752.0
2016-08-31 12:20:00,94.46,94.48,94.41,94.44,27205.0,88.2926,88.3113,88.2459,88.2739,27205.0
2016-08-31 12:25:00,94.45,94.5,94.44,94.48,41722.0,88.2832,88.33,88.2739,88.3113,41722.0
2016-08-31 12:30:00,94.48,94.49,94.38,94.44,43882.0,88.3113,88.3206,88.2178,88.2739,43882.0
2016-08-31 12:35:00,94.44,94.48,94.37,94.4,89043.0,88.2739,88.3113,88.2085,88.2365,89043.0
2016-08-31 12:40:00,94.4,94.4,94.33,94.34,52646.0,88.2365,88.2365,88.1711,88.1804,52646.0
2016-08-31 12:45:00,94.34,94.42,94.33,94.4,59491.0,88.1804,88.2552,88.1711,88.2365,59491.0
2016-08-31 12:50:00,94.39,94.41,94.33,94.33,72730.0,88.2272,88.2459,88.1711,88.1711,72730.0
2016-08-31 12:55:00,94.33,94.35,94.27,94.28,68028.0,88.1711,88.1898,88.115,88.1243,68028.0
2016-08-31 13:00:00,94.29,94.3,94.16,94.17,147738.0,88.1337,88.143,88.0122,88.0215,147738.0
2016-08-31 13:05:00,94.17,94.27,94.16,94.27,73232.0,88.0215,88.115,88.0122,88.115,73232.0
2016-08-31 13:10:00,94.27,94.32,94.26,94.32,44053.0,88.115,88.1617,88.1056,88.1617,44053.0
2016-08-31 13:15:00,94.31,94.33,94.26,94.27,49519.0,88.1524,88.1711,88.1056,88.115,49519.0
2016-08-31 13:20:00,94.28,94.33,94.27,94.28,123742.0,88.1243,88.1711,88.115,88.1243,123742.0
2016-08-31 13:25:00,94.28,94.31,94.26,94.31,107972.0,88.1243,88.1524,88.1056,88.1524,107972.0
2016-08-31 13:30:00,94.31,94.36,94.3,94.36,47628.0,88.1524,88.1991,88.143,88.1991,47628.0
2016-08-31 13:35:00,94.35,94.44,94.35,94.41,44310.0,88.1898,88.2739,88.1898,88.2459,44310.0
2016-08-31 13:40:00,94.41,94.5,94.4,94.48,76426.0,88.2459,88.33,88.2365,88.3113,76426.0
2016-08-31 13:45:00,94.48,94.49,94.39,94.39,28139.0,88.3113,88.3206,88.2272,88.2272,28139.0
2016-08-31 13:50:00,94.39,94.41,94.31,94.34,86401.0,88.2272,88.2459,88.1524,88.1804,86401.0
2016-08-31 13:55:00,94.35,94.36,94.32,94.36,41383.0,88.1898,88.1991,88.1617,88.1991,41383.0
2016-08-31 14:00:00,94.36,94.36,94.32,94.33,49511.0,88.1991,88.1991,88.1617,88.1711,49511.0
2016-08-31 14:05:00,94.34,94.51,94.33,94.48,83842.0,88.1804,88.3393,88.1711,88.3113,83842.0
2016-08-31 14:10:00,94.48,94.53,94.48,94.51,73754.0,88.3113,88.358,88.3113,88.3393,73754.0
2016-08-31 14:15:00,94.52,94.52,94.46,94.48,56284.0,88.3487,88.3487,88.2926,88.3113,56284.0
2016-08-31 14:20:00,94.48,94.51,94.46,94.47,26841.0,88.3113,88.3393,88.2926,88.3019,26841.0
2016-08-31 14:25:00,94.47,94.52,94.47,94.48,32199.0,88.3019,88.3487,88.3019,88.3113,32199.0
2016-08-31 14:30:00,94.48,94.5,94.45,94.46,40431.0,88.3113,88.33,88.2832,88.2926,40431.0
2016-08-31 14:35:00,94.47,94.47,94.39,94.4,57092.0,88.3019,88.3019,88.2272,88.2365,57092.0
2016-08-31 14:40:00,94.4,94.46,94.39,94.45,41847.0,88.2365,88.2926,88.2272,88.2832,41847.0
2016-08-31 14:45:00,94.45,94.46,94.34,94.36,40078.0,88.2832,88.2926,88.1804,88.1991,40078.0
2016-08-31 14:50:00,94.37,94.39,94.32,94.38,46934.0,88.2085,88.2272,88.1617,88.2178,46934.0
2016-08-31 14:55:00,94.39,94.4,94.34,94.35,40325.0,88.2272,88.2365,88.1804,88.1898,40325.0
2016-08-31 15:00:00,94.34,94.41,94.33,94.41,70440.0,88.1804,88.2459,88.1711,88.2459,70440.0
2016-08-31 15:05:00,94.4,94.44,94.38,94.4,50571.0,88.2365,88.2739,88.2178,88.2365,50571.0
2016-08-31 15:10:00,94.4,94.4,94.31,94.35,76792.0,88.2365,88.2365,88.1524,88.1898,76792.0
2016-08-31 15:15:00,94.36,94.42,94.35,94.39,75053.0,88.1991,88.2552,88.1898,88.2272,75053.0
2016-08-31 15:20:00,94.39,94.45,94.37,94.44,53129.0,88.2272,88.2832,88.2085,88.2739,53129.0
2016-08-31 15:25:00,94.45,94.51,94.43,94.48,72228.0,88.2832,88.3393,88.2645,88.3113,72228.0
2016-08-31 15:30:00,94.48,94.52,94.45,94.52,80549.0,88.3113,88.3487,88.2832,88.3487,80549.0
2016-08-31 15:35:00,94.51,94.54,94.47,94.5,107909.0,88.3393,88.3674,88.3019,88.33,107909.0
2016-08-31 15:40:00,94.5,94.51,94.47,94.5,124030.0,88.33,88.3393,88.3019,88.33,124030.0
2016-08-31 15:45:00,94.5,94.51,94.41,94.43,122584.0,88.33,88.3393,88.2459,88.2645,122584.0
2016-08-31 15:50:00,94.44,94.46,94.41,94.42,154490.0,88.2739,88.2926,88.2459,88.2552,154490.0
2016-08-31 15:55:00,94.41,94.51,94.4,94.42,256136.0,88.2459,88.3393,88.2365,88.2552,256136.0
2016-09-01 09:30:00,94.73,94.87,94.42,94.48,199000.0,88.545,88.6758,88.2552,88.3113,199000.0
2016-09-01 09:35:00,94.46,94.59,94.41,94.5,59125.0,88.2926,88.4141,88.2459,88.33,59125.0
2016-09-01 09:40:00,94.51,94.67,94.45,94.59,42242.0,88.3393,88.4889,88.2832,88.4141,42242.0
2016-09-01 09:45:00,94.6,94.76,94.6,94.7,64109.0,88.4235,88.573,88.4235,88.5169,64109.0
2016-09-01 09:50:00,94.7,94.71,94.4,94.41,74050.0,88.5169,88.5263,88.2365,88.2459,74050.0
2016-09-01 09:55:00,94.42,94.49,94.36,94.37,53155.0,88.2552,88.3206,88.1991,88.2085,53155.0
2016-09-01 10:00:00,94.36,94.39,94.22,94.34,132465.0,88.1991,88.2272,88.0683,88.1804,132465.0
2016-09-01 10:05:00,94.34,94.44,94.26,94.4,49465.0,88.1804,88.2739,88.1056,88.2365,49465.0
2016-09-01 10:10:00,94.41,94.44,94.27,94.34,59573.0,88.2459,88.2739,88.115,88.1804,59573.0
2016-09-01 10:15:00,94.35,94.39,94.26,94.26,36393.0,88.1898,88.2272,88.1056,88.1056,36393.0
2016-09-01 10:20:00,94.27,94.31,94.13,94.27,64033.0,88.115,88.1524,87.9841,88.115,64033.0
2016-09-01 10:25:00,94.29,94.29,94.09,94.11,83356.0,88.1337,88.1337,87.9467,87.9654,83356.0
2016-09-01 10:30:00,94.12,94.12,93.91,94.08,193130.0,87.9748,87.9748,87.7785,87.9374,193130.0
2016-09-01 10:35:00,94.08,94.17,94.05,94.13,101539.0,87.9374,88.0215,87.9094,87.9841,101539.0
2016-09-01 10:40:00,94.13,94.23,94.12,94.13,48519.0,87.9841,88.0776,87.9748,87.9841,48519.0
2016-09-01 10:45:00,94.13,94.18,94.11,94.13,62032.0,87.9841,88.0309,87.9654,87.9841,62032.0
2016-09-01 10:50:00,94.12,94.27,94.11,94.27,54107.0,87.9748,88.115,87.9654,88.115,54107.0
2016-09-01 10:55:00,94.27,94.3,94.08,94.11,62755.0,88.115,88.143,87.9374,87.9654,62755.0
2016-09-01 11:00:00,94.1,94.1,94.0,94.05,94881.0,87.9561,87.9561,87.8626,87.9094,94881.0
2016-09-01 11:05:00,94.04,94.07,94.0,94.04,61593.0,87.9,87.9281,87.8626,87.9,61593.0
2016-09-01 11:10:00,94.04,94.12,94.02,94.12,36947.0,87.9,87.9748,87.8813,87.9748,36947.0
2016-09-01 11:15:00,94.11,94.11,94.0,94.0,61283.0,87.9654,87.9654,87.8626,87.8626,61283.0
2016-09-01 11:20:00,94.01,94.17,94.0,94.16,116903.0,87.872,88.0215,87.8626,88.0122,116903.0
2016-09-01 11:25:00,94.16,94.26,94.13,94.19,71192.0,88.0122,88.1056,87.9841,88.0402,71192.0
2016-09-01 11:30:00,94.18,94.19,94.08,94.14,61853.0,88.0309,88.0402,87.9374,87.9935,61853.0
2016-09-01 11:35:00,94.13,94.15,94.03,94.06,34250.0,87.9841,88.0028,87.8907,87.9187,34250.0
2016-09-01 11:40:00,94.06,94.08,94.02,94.06,30670.0,87.9187,87.9374,87.8813,87.9187,30670.0
2016-09-01 11:45:00,94.06,94.1,94.04,94.07,29658.0,87.9187,87.9561,87.9,87.9281,29658.0
2016-09-01 11:50:00,94.06,94.08,94.0,94.02,89147.0,87.9187,87.9374,87.8626,87.8813,89147.0
2016-09-01 11:55:00,94.03,94.11,94.02,94.08,35949.0,87.8907,87.9654,87.8813,87.9374,35949.0
2016-09-01 12:00:00,94.08,94.09,94.03,94.04,33462.0,87.9374,87.9467,87.8907,87.9,33462.0
2016-09-01 12:05:00,94.03,94.05,94.0,94.04,50487.0,87.8907,87.9094,87.8626,87.9,50487.0
2016-09-01 12:10:00,94.04,94.09,94.01,94.09,41175.0,87.9,87.9467,87.872,87.9467,41175.0
2016-09-01 12:15:00,94.09,94.19,94.09,94.16,85241.0,87.9467,88.0402,87.9467,88.0122,85241.0
2016-09-01 12:20:00,94.16,94.27,94.14,94.27,71026.0,88.0122,88.115,87.9935,88.115,71026.0
2016-09-01 12:25:00,94.27,94.3,94.19,94.2,75085.0,88.115,88.143,88.0402,88.0496,75085.0
2016-09-01 12:30:00,94.21,94.4,94.21,94.36,62075.0,88.0589,88.2365,88.0589,88.1991,62075.0
2016-09-01 12:35:00,94.36,94.36,94.25,94.26,27899.0,88.1991,88.1991,88.0963,88.1056,27899.0
2016-09-01 12:40:00,94.26,94.29,94.24,94.24,41294.0,88.1056,88.1337,88.087,88.087,41294.0
2016-09-01 12:45:00,94.25,94.32,94.24,94.3,22812.0,88.0963,88.1617,88.087,88.143,22812.0
2016-09-01 12:50:00,94.29,94.36,94.28,94.32,26232.0,88.1337,88.1991,88.1243,88.1617,26232.0
2016-09-01 12:55:00,94.33,94.34,94.25,94.25,18615.0,88.1711,88.1804,88.0963,88.0963,18615.0
2016-09-01 13:00:00,94.26,94.3,94.25,94.26,33117.0,88.1056,88.143,88.0963,88.1056,33117.0
2016-09-01 13:05:00,94.25,94.25,94.21,94.23,40324.0,88.0963,88.0963,88.0589,88.0776,40324.0
2016-09-01 13:10:00,94.23,94.23,94.18,94.21,26525.0,88.0776,88.0776,88.0309,88.0589,26525.0
2016-09-01 13:15:00,94.22,94.26,94.21,94.23,20368.0,88.0683,88.1056,88.0589,88.0776,20368.0
2016-09-01 13:20:00,94.24,94.28,94.18,94.19,44758.0,88.087,88.1243,88.0309,88.0402,44758.0
2016-09-01 13:25:00,94.18,94.21,94.14,94.2,35071.0,88.0309,88.0589,87.9935,88.0496,35071.0
2016-09-01 13:30:00,94.2,94.23,94.18,94.19,35621.0,88.0496,88.0776,88.0309,88.0402,35621.0
2016-09-01 13:35:00,94.2,94.22,94.17,94.19,47963.0,88.0496,88.0683,88.0215,88.0402,47963.0
2016-09-01 13:40:00,94.18,94.23,94.18,94.21,33890.0,88.0309,88.0776,88.0309,88.0589,33890.0
2016-09-01 13:45:00,94.22,94.23,94.18,94.19,38366.0,88.0683,88.0776,88.0309,88.0402,38366.0
2016-09-01 13:50:00,94.19,94.2,94.16,94.17,44849.0,88.0402,88.0496,88.0122,88.0215,44849.0
2016-09-01 13:55:00,94.18,94.18,94.1,94.14,34734.0,88.0309,88.0309,87.9561,87.9935,34734.0
2016-09-01 14:00:00,94.13,94.14,94.05,94.12,46138.0,87.9841,87.9935,87.9094,87.9748,46138.0
2016-09-01 14:05:00,94.12,94.13,94.08,94.12,49278.0,87.9748,87.9841,87.9374,87.9748,49278.0
2016-09-01 14:10:00,94.12,94.12,94.07,94.11,46147.0,87.9748,87.9748,87.9281,87.9654,46147.0
2016-09-01 14:15:00,94.11,94.14,94.09,94.12,73740.0,87.9654,87.9935,87.9467,87.9748,73740.0
2016-09-01 14:20:00,94.12,94.13,94.07,94.08,70592.0,87.9748,87.9841,87.9281,87.9374,70592.0
2016-09-01 14:25:00,94.09,94.17,94.08,94.13,68839.0,87.9467,88.0215,87.9374,87.9841,68839.0
2016-09-01 14:30:00,94.13,94.17,94.12,94.16,49513.0,87.9841,88.0215,87.9748,88.0122,49513.0
2016-09-01 14:35:00,94.16,94.17,94.11,94.15,62491.0,88.0122,88.0215,87.9654,88.0028,62491.0
2016-09-01 14:40:00,94.15,94.18,94.09,94.13,117927.0,88.0028,88.0309,87.9467,87.9841,117927.0
2016-09-01 14:45:00,94.12,94.25,94.12,94.19,75386.0,87.9748,88.0963,87.9748,88.0402,75386.0
2016-09-01 14:50:00,94.19,94.22,94.15,94.18,92160.0,88.0402,88.0683,88.0028,88.0309,92160.0
2016-09-01 14:55:00,94.19,94.23,94.13,94.18,75306.0,88.0402,88.0776,87.9841,88.0309,75306.0
2016-09-01 15:00:00,94.18,94.22,94.1,94.11,47593.0,88.0309,88.0683,87.9561,87.9654,47593.0
2016-09-01 15:05:00,94.12,94.17,94.07,94.16,114219.0,87.9748,88.0215,87.9281,88.0122,114219.0
2016-09-01 15:10:00,94.16,94.21,94.12,94.18,60812.0,88.0122,88.0589,87.9748,88.0309,60812.0
2016-09-01 15:15:00,94.18,94.21,94.14,94.15,70868.0,88.0309,88.0589,87.9935,88.0028,70868.0
2016-09-01 15:20:00,94.15,94.21,94.14,94.16,94347.0,88.0028,88.0589,87.9935,88.0122,94347.0
2016-09-01 15:25:00,94.16,94.18,94.1,94.15,83068.0,88.0122,88.0309,87.9561,88.0028,83068.0
2016-09-01 15:30:00,94.15,94.18,94.12,94.16,64408.0,88.0028,88.0309,87.9748,88.0122,64408.0
2016-09-01 15:35:00,94.16,94.19,94.13,94.18,77078.0,88.0122,88.0402,87.9841,88.0309,77078.0
2016-09-01 15:40:00,94.19,94.23,94.14,94.18,101920.0,88.0402,88.0776,87.9935,88.0309,101920.0
2016-09-01 15:45:00,94.18,94.22,94.16,94.19,122966.0,88.0309,88.0683,88.0122,88.0402,122966.0
2016-09-01 15:50:00,94.18,94.22,94.16,94.19,114504.0,88.0309,88.0683,88.0122,88.0402,114504.0
2016-09-01 15:55:00,94.19,94.25,94.15,94.24,305179.0,88.0402,88.0963,88.0028,88.087,305179.0
2016-09-02 09:30:00,94.75,94.96,94.62,94.7,292508.0,88.5637,88.7599,88.4421,88.5169,292508.0
2016-09-02 09:35:00,94.73,94.83,94.65,94.73,122212.0,88.545,88.6384,88.4702,88.545,122212.0
2016-09-02 09:40:00,94.75,94.83,94.68,94.78,63512.0,88.5637,88.6384,88.4982,88.5917,63512.0
2016-09-02 09:45:00,94.8,94.9,94.8,94.84,83270.0,88.6104,88.7039,88.6104,88.6478,83270.0
2016-09-02 09:50:00,94.83,94.89,94.81,94.88,59352.0,88.6384,88.6945,88.6197,88.6852,59352.0
2016-09-02 09:55:00,94.88,94.88,94.8,94.84,57929.0,88.6852,88.6852,88.6104,88.6478,57929.0
2016-09-02 10:00:00,94.86,94.89,94.83,94.86,47133.0,88.6665,88.6945,88.6384,88.6665,47133.0
2016-09-02 10:05:00,94.86,94.89,94.82,94.84,73944.0,88.6665,88.6945,88.6291,88.6478,73944.0
2016-09-02 10:10:00,94.84,94.85,94.66,94.67,88590.0,88.6478,88.6571,88.4795,88.4889,88590.0
2016-09-02 10:15:00,94.66,94.71,94.62,94.71,70442.0,88.4795,88.5263,88.4421,88.5263,70442.0
2016-09-02 10:20:00,94.71,94.77,94.66,94.73,52127.0,88.5263,88.5824,88.4795,88.545,52127.0
2016-09-02 10:25:00,94.73,94.75,94.68,94.75,44717.0,88.545,88.5637,88.4982,88.5637,44717.0
2016-09-02 10:30:00,94.76,94.81,94.72,94.78,39190.0,88.573,88.6197,88.5356,88.5917,39190.0
2016-09-02 10:35:00,94.78,94.83,94.76,94.77,36872.0,88.5917,88.6384,88.573,88.5824,36872.0
2016-09-02 10:40:00,94.77,94.81,94.67,94.68,54827.0,88.5824,88.6197,88.4889,88.4982,54827.0
2016-09-02 10:45:00,94.68,94.71,94.63,94.65,39396.0,88.4982,88.5263,88.4515,88.4702,39396.0
2016-09-02 10:50:00,94.65,94.69,94.64,94.67,29474.0,88.4702,88.5076,88.4608,88.4889,29474.0
2016-09-02 10:55:00,94.67,94.73,94.64,94.7,61022.0,88.4889,88.545,88.4608,88.5169,61022.0
2016-09-02 11:00:00,94.71,94.75,94.66,94.68,41610.0,88.5263,88.5637,88.4795,88.4982,41610.0
2016-09-02 11:05:00,94.68,94.71,94.56,94.59,41687.0,88.4982,88.5263,88.3861,88.4141,41687.0
2016-09-02 11:10:00,94.59,94.59,94.49,94.53,37997.0,88.4141,88.4141,88.3206,88.358,37997.0
2016-09-02 11:15:00,94.52,94.54,94.45,94.49,72023.0,88.3487,88.3674,88.2832,88.3206,72023.0
2016-09-02 11:20:00,94.5,94.51,94.42,94.45,75705.0,88.33,88.3393,88.2552,88.2832,75705.0
2016-09-02 11:25:00,94.45,94.45,94.38,94.38,42911.0,88.2832,88.2832,88.2178,88.2178,42911.0
2016-09-02 11:30:00,94.38,94.43,94.36,94.42,49397.0,88.2178,88.2645,88.1991,88.2552,49397.0
2016-09-02 11:35:00,94.41,94.42,94.4,94.4,33107.0,88.2459,88.2552,88.2365,88.2365,33107.0
2016-09-02 11:40:00,94.4,94.43,94.37,94.41,27104.0,88.2365,88.2645,88.2085,88.2459,27104.0
2016-09-02 11:45:00,94.41,94.43,94.37,94.39,26992.0,88.2459,88.2645,88.2085,88.2272,26992.0
2016-09-02 11:50:00,94.39,94.43,94.39,94.41,65233.0,88.2272,88.2645,88.2272,88.2459,65233.0
2016-09-02 11:55:00,94.41,94.42,94.38,94.4,56290.0,88.2459,88.2552,88.2178,88.2365,56290.0
2016-09-02 12:00:00,94.4,94.41,94.37,94.38,34164.0,88.2365,88.2459,88.2085,88.2178,34164.0
2016-09-02 12:05:00,94.37,94.38,94.32,94.32,43845.0,88.2085,88.2178,88.1617,88.1617,43845.0
2016-09-02 12:10:00,94.33,94.34,94.29,94.31,39458.0,88.1711,88.1804,88.1337,88.1524,39458.0
2016-09-02 12:15:00,94.3,94.3,94.13,94.21,102072.0,88.143,88.143,87.9841,88.0589,102072.0
2016-09-02 12:20:00,94.2,94.23,94.13,94.2,43058.0,88.0496,88.0776,87.9841,88.0496,43058.0
2016-09-02 12:25:00,94.2,94.25,94.2,94.25,30850.0,88.0496,88.0963,88.0496,88.0963,30850.0
2016-09-02 12:30:00,94.24,94.27,94.22,94.26,33754.0,88.087,88.115,88.0683,88.1056,33754.0
2016-09-02 12:35:00,94.26,94.42,94.26,94.41,40580.0,88.1056,88.2552,88.1056,88.2459,40580.0
2016-09-02 12:40:00,94.41,94.42,94.38,94.4,35023.0,88.2459,88.2552,88.2178,88.2365,35023.0
2016-09-02 12:45:00,94.4,94.41,94.34,94.35,24663.0,88.2365,88.2459,88.1804,88.1898,24663.0
2016-09-02 12:50:00,94.34,94.38,94.34,94.34,53234.0,88.1804,88.2178,88.1804,88.1804,53234.0
2016-09-02 12:55:00,94.35,94.36,94.29,94.3,29563.0,88.1898,88.1991,88.1337,88.143,29563.0
2016-09-02 13:00:00,94.3,94.33,94.28,94.3,27721.0,88.143,88.1711,88.1243,88.143,27721.0
2016-09-02 13:05:00,94.3,94.33,94.27,94.29,39886.0,88.143,88.1711,88.115,88.1337,39886.0
2016-09-02 13:10:00,94.29,94.31,94.24,94.27,44154.0,88.1337,88.1524,88.087,88.115,44154.0
2016-09-02 13:15:00,94.27,94.29,94.25,94.29,77894.0,88.115,88.1337,88.0963,88.1337,77894.0
2016-09-02 13:20:00,94.29,94.38,94.28,94.38,64485.0,88.1337,88.2178,88.1243,88.2178,64485.0
2016-09-02 13:25:00,94.37,94.38,94.34,94.38,26967.0,88.2085,88.2178,88.1804,88.2178,26967.0
2016-09-02 13:30:00,94.37,94.38,94.29,94.3,24208.0,88.2085,88.2178,88.1337,88.143,24208.0
2016-09-02 13:35:00,94.3,94.31,94.24,94.3,65087.0,88.143,88.1524,88.087,88.143,65087.0
2016-09-02 13:40:00,94.3,94.3,94.27,94.28,74480.0,88.143,88.143,88.115,88.1243,74480.0
2016-09-02 13:45:00,94.29,94.3,94.26,94.3,44757.0,88.1337,88.143,88.1056,88.143,44757.0
2016-09-02 13:50:00,94.3,94.34,94.28,94.34,56069.0,88.143,88.1804,88.1243,88.1804,56069.0
2016-09-02 13:55:00,94.35,94.35,94.27,94.29,51132.0,88.1898,88.1898,88.115,88.1337,51132.0
2016-09-02 14:00:00,94.28,94.29,94.24,94.28,36143.0,88.1243,88.1337,88.087,88.1243,36143.0
2016-09-02 14:05:00,94.28,94.31,94.25,94.31,74211.0,88.1243,88.1524,88.0963,88.1524,74211.0
2016-09-02 14:10:00,94.3,94.31,94.27,94.29,46359.0,88.143,88.1524,88.115,88.1337,46359.0
2016-09-02 14:15:00,94.3,94.31,94.27,94.3,53450.0,88.143,88.1524,88.115,88.143,53450.0
2016-09-02 14:20:00,94.3,94.31,94.25,94.28,25524.0,88.143,88.1524,88.0963,88.1243,25524.0
2016-09-02 14:25:00,94.28,94.3,94.26,94.26,16950.0,88.1243,88.143,88.1056,88.1056,16950.0
2016-09-02 14:30:00,94.26,94.27,94.21,94.25,51616.0,88.1056,88.115,88.0589,88.0963,51616.0
2016-09-02 14:35:00,94.25,94.26,94.21,94.22,37186.0,88.0963,88.1056,88.0589,88.0683,37186.0
2016-09-02 14:40:00,94.21,94.22,94.18,94.2,78730.0,88.0589,88.0683,88.0309,88.0496,78730.0
2016-09-02 14:45:00,94.2,94.24,94.18,94.22,45644.0,88.0496,88.087,88.0309,88.0683,45644.0
2016-09-02 14:50:00,94.22,94.23,94.2,94.21,57630.0,88.0683,88.0776,88.0496,88.0589,57630.0
2016-09-02 14:55:00,94.22,94.28,94.21,94.27,61713.0,88.0683,88.1243,88.0589,88.115,61713.0
2016-09-02 15:00:00,94.26,94.3,94.24,94.28,94118.0,88.1056,88.143,88.087,88.1243,94118.0
2016-09-02 15:05:00,94.28,94.33,94.24,94.25,38795.0,88.1243,88.1711,88.087,88.0963,38795.0
2016-09-02 15:10:00,94.25,94.3,94.24,94.29,28380.0,88.0963,88.143,88.087,88.1337,28380.0
2016-09-02 15:15:00,94.29,94.33,94.25,94.31,34931.0,88.1337,88.1711,88.0963,88.1524,34931.0
2016-09-02 15:20:00,94.31,94.35,94.28,94.3,47562.0,88.1524,88.1898,88.1243,88.143,47562.0
2016-09-02 15:25:00,94.3,94.38,94.28,94.38,64028.0,88.143,88.2178,88.1243,88.2178,64028.0
2016-09-02 15:30:00,94.38,94.43,94.36,94.43,77967.0,88.2178,88.2645,88.1991,88.2645,77967.0
2016-09-02 15:35:00,94.42,94.47,94.4,94.46,99568.0,88.2552,88.3019,88.2365,88.2926,99568.0
2016-09-02 15:40:00,94.46,94.48,94.45,94.46,61975.0,88.2926,88.3113,88.2832,88.2926,61975.0
2016-09-02 15:45:00,94.45,94.47,94.37,94.38,93480.0,88.2832,88.3019,88.2085,88.2178,93480.0
2016-09-02 15:50:00,94.38,94.42,94.34,94.42,87403.0,88.2178,88.2552,88.1804,88.2552,87403.0
2016-09-02 15:55:00,94.42,94.45,94.4,94.42,138230.0,88.2552,88.2832,88.2365,88.2552,138230.0
2016-09-06 09:30:00,94.53,94.53,94.06,94.06,279439.0,88.358,88.358,87.9187,87.9187,279439.0
2016-09-06 09:35:00,94.06,94.21,94.01,94.09,115471.0,87.9187,88.0589,87.872,87.9467,115471.0
2016-09-06 09:40:00,94.12,94.13,94.0,94.01,100187.0,87.9748,87.9841,87.8626,87.872,100187.0
2016-09-06 09:45:00,94.01,94.06,93.87,93.88,158787.0,87.872,87.9187,87.7411,87.7505,158787.0
2016-09-06 09:50:00,93.89,93.93,93.73,93.74,172658.0,87.7598,87.7972,87.6103,87.6196,172658.0
2016-09-06 09:55:00,93.75,93.88,93.75,93.75,102646.0,87.6289,87.7505,87.6289,87.6289,102646.0
2016-09-06 10:00:00,93.75,93.8,93.67,93.73,178855.0,87.6289,87.6757,87.5542,87.6103,178855.0
2016-09-06 10:05:00,93.73,93.77,93.35,93.57,272460.0,87.6103,87.6476,87.2551,87.4607,272460.0
2016-09-06 10:10:00,93.57,93.61,93.5,93.5,116246.0,87.4607,87.4981,87.3953,87.3953,116246.0
2016-09-06 10:15:00,93.51,93.53,93.41,93.46,129133.0,87.4046,87.4233,87.3111,87.3579,129133.0
2016-09-06 10:20:00,93.46,93.53,93.42,93.51,77795.0,87.3579,87.4233,87.3205,87.4046,77795.0
2016-09-06 10:25:00,93.51,93.52,93.39,93.52,106609.0,87.4046,87.414,87.2925,87.414,106609.0
2016-09-06 10:30:00,93.52,93.69,93.52,93.68,94296.0,87.414,87.5729,87.414,87.5635,94296.0
2016-09-06 10:35:00,93.68,93.77,93.66,93.75,113357.0,87.5635,87.6476,87.5448,87.6289,113357.0
2016-09-06 10:40:00,93.75,93.81,93.67,93.74,121902.0,87.6289,87.685,87.5542,87.6196,121902.0
2016-09-06 10:45:00,93.75,93.75,93.58,93.61,98662.0,87.6289,87.6289,87.47,87.4981,98662.0
2016-09-06 10:50:00,93.59,93.72,93.59,93.66,46047.0,87.4794,87.6009,87.4794,87.5448,46047.0
2016-09-06 10:55:00,93.66,93.68,93.6,93.62,96022.0,87.5448,87.5635,87.4887,87.5074,96022.0
2016-09-06 11:00:00,93.62,93.63,93.58,93.6,109352.0,87.5074,87.5168,87.47,87.4887,109352.0
2016-09-06 11:05:00,93.59,93.63,93.57,93.58,100309.0,87.4794,87.5168,87.4607,87.47,100309.0
2016-09-06 11:10:00,93.58,93.58,93.5,93.55,84979.0,87.47,87.47,87.3953,87.442,84979.0
2016-09-06 11:15:00,93.55,93.61,93.54,93.57,93396.0,87.442,87.4981,87.4327,87.4607,93396.0
2016-09-06 11:20:00,93.57,93.63,93.56,93.56,104241.0,87.4607,87.5168,87.4514,87.4514,104241.0
2016-09-06 11:25:00,93.56,93.59,93.56,93.57,100745.0,87.4514,87.4794,87.4514,87.4607,100745.0
2016-09-06 11:30:00,93.58,93.6,93.52,93.54,99420.0,87.47,87.4887,87.414,87.4327,99420.0
2016-09-06 11:35:00,93.55,93.56,93.52,93.52,73256.0,87.442,87.4514,87.414,87.414,73256.0
2016-09-06 11:40:00,93.53,93.53,93.44,93.45,118779.0,87.4233,87.4233,87.3392,87.3485,118779.0
2016-09-06 11:45:00,93.46,93.59,93.46,93.54,128409.0,87.3579,87.4794,87.3579,87.4327,128409.0
2016-09-06 11:50:00,93.54,93.6,93.53,93.6,87284.0,87.4327,87.4887,87.4233,87.4887,87284.0
2016-09-06 11:55:00,93.6,93.6,93.46,93.46,104286.0,87.4887,87.4887,87.3579,87.3579,104286.0
2016-09-06 12:00:00,93.47,93.56,93.47,93.53,73575.0,87.3672,87.4514,87.3672,87.4233,73575.0
2016-09-06 12:05:00,93.54,93.6,93.53,93.6,64104.0,87.4327,87.4887,87.4233,87.4887,64104.0
2016-09-06 12:10:00,93.6,93.62,93.56,93.62,75051.0,87.4887,87.5074,87.4514,87.5074,75051.0
2016-09-06 12:15:00,93.63,93.64,93.59,93.61,55815.0,87.5168,87.5261,87.4794,87.4981,55815.0
2016-09-06 12:20:00,93.6,93.64,93.55,93.56,70747.0,87.4887,87.5261,87.442,87.4514,70747.0
2016-09-06 12:25:00,93.55,93.57,93.53,93.56,63084.0,87.442,87.4607,87.4233,87.4514,63084.0
2016-09-06 12:30:00,93.56,93.65,93.56,93.62,59511.0,87.4514,87.5355,87.4514,87.5074,59511.0
2016-09-06 12:35:00,93.63,93.65,93.6,93.61,44294.0,87.5168,87.5355,87.4887,87.4981,44294.0
2016-09-06 12:40:00,93.61,93.62,93.58,93.62,68856.0,87.4981,87.5074,87.47,87.5074,68856.0
2016-09-06 12:45:00,93.62,93.68,93.61,93.64,125069.0,87.5074,87.5635,87.4981,87.5261,125069.0
2016-09-06 12:50:00,93.65,93.65,93.59,93.59,35648.0,87.5355,87.5355,87.4794,87.4794,35648.0
2016-09-06 12:55:00,93.59,93.65,93.58,93.6,58538.0,87.4794,87.5355,87.47,87.4887,58538.0
2016-09-06 13:00:00,93.61,93.61,93.54,93.6,51729.0,87.4981,87.4981,87.4327,87.4887,51729.0
2016-09-06 13:05:00,93.6,93.63,93.55,93.55,44494.0,87.4887,87.5168,87.442,87.442,44494.0
2016-09-06 13:10:00,93.55,93.63,93.55,93.56,39837.0,87.442,87.5168,87.442,87.4514,39837.0
2016-09-06 13:15:00,93.56,93.69,93.56,93.69,62539.0,87.4514,87.5729,87.4514,87.5729,62539.0
2016-09-06 13:20:00,93.69,93.73,93.68,93.71,71776.0,87.5729,87.6103,87.5635,87.5916,71776.0
2016-09-06 13:25:00,93.7,93.76,93.68,93.75,46765.0,87.5822,87.6383,87.5635,87.6289,46765.0
2016-09-06 13:30:00,93.75,93.77,93.71,93.74,47605.0,87.6289,87.6476,87.5916,87.6196,47605.0
2016-09-06 13:35:00,93.74,93.74,93.69,93.7,38053.0,87.6196,87.6196,87.5729,87.5822,38053.0
2016-09-06 13:40:00,93.7,93.78,93.7,93.76,37741.0,87.5822,87.657,87.5822,87.6383,37741.0
2016-09-06 13:45:00,93.76,93.79,93.75,93.77,31277.0,87.6383,87.6663,87.6289,87.6476,31277.0
2016-09-06 13:50:00,93.77,93.8,93.76,93.8,33255.0,87.6476,87.6757,87.6383,87.6757,33255.0
2016-09-06 13:55:00,93.79,93.83,93.75,93.76,42302.0,87.6663,87.7037,87.6289,87.6383,42302.0
2016-09-06 14:00:00,93.76,93.81,93.75,93.78,26584.0,87.6383,87.685,87.6289,87.657,26584.0
2016-09-06 14:05:00,93.79,93.81,93.75,93.76,59826.0,87.6663,87.685,87.6289,87.6383,59826.0
2016-09-06 14:10:00,93.75,93.78,93.75,93.77,57857.0,87.6289,87.657,87.6289,87.6476,57857.0
2016-09-06 14:15:00,93.77,93.82,93.75,93.82,74810.0,87.6476,87.6944,87.6289,87.6944,74810.0
2016-09-06 14:20:00,93.82,93.88,93.81,93.84,57495.0,87.6944,87.7505,87.685,87.7131,57495.0
2016-09-06 14:25:00,93.84,93.88,93.81,93.83,62253.0,87.7131,87.7505,87.685,87.7037,62253.0
2016-09-06 14:30:00,93.83,93.89,93.82,93.89,47347.0,87.7037,87.7598,87.6944,87.7598,47347.0
2016-09-06 14:35:00,93.88,93.9,93.85,93.88,51597.0,87.7505,87.7692,87.7224,87.7505,51597.0
2016-09-06 14:40:00,93.87,93.92,93.84,93.91,77315.0,87.7411,87.7878,87.7131,87.7785,77315.0
2016-09-06 14:45:00,93.91,93.95,93.9,93.91,54091.0,87.7785,87.8159,87.7692,87.7785,54091.0
2016-09-06 14:50:00,93.92,93.92,93.86,93.9,47074.0,87.7878,87.7878,87.7318,87.7692,47074.0
2016-09-06 14:55:00,93.9,93.92,93.87,93.91,39510.0,87.7692,87.7878,87.7411,87.7785,39510.0
2016-09-06 15:00:00,93.91,93.92,93.84,93.86,53771.0,87.7785,87.7878,87.7131,87.7318,53771.0
2016-09-06 15:05:00,93.85,93.85,93.82,93.82,69212.0,87.7224,87.7224,87.6944,87.6944,69212.0
2016-09-06 15:10:00,93.83,93.83,93.77,93.79,99537.0,87.7037,87.7037,87.6476,87.6663,99537.0
2016-09-06 15:15:00,93.8,93.8,93.78,93.8,35175.0,87.6757,87.6757,87.657,87.6757,35175.0
2016-09-06 15:20:00,93.8,93.8,93.77,93.78,57823.0,87.6757,87.6757,87.6476,87.657,57823.0
2016-09-06 15:25:00,93.77,93.79,93.75,93.76,84791.0,87.6476,87.6663,87.6289,87.6383,84791.0
2016-09-06 15:30:00,93.77,93.77,93.74,93.75,49328.0,87.6476,87.6476,87.6196,87.6289,49328.0
2016-09-06 15:35:00,93.75,93.76,93.74,93.76,136556.0,87.6289,87.6383,87.6196,87.6383,136556.0
2016-09-06 15:40:00,93.75,93.78,93.75,93.78,87313.0,87.6289,87.657,87.6289,87.657,87313.0
2016-09-06 15:45:00,93.78,93.82,93.71,93.73,179919.0,87.657,87.6944,87.5916,87.6103,179919.0
2016-09-06 15:50:00,93.73,93.76,93.72,93.75,125296.0,87.6103,87.6383,87.6009,87.6289,125296.0
2016-09-06 15:55:00,93.75,93.82,93.72,93.82,443037.0,87.6289,87.6944,87.6009,87.6944,443037.0
2016-09-07 09:30:00,93.97,94.03,93.8,93.81,307469.0,87.8346,87.8907,87.6757,87.685,307469.0
2016-09-07 09:35:00,93.81,93.88,93.72,93.8,168653.0,87.685,87.7505,87.6009,87.6757,168653.0
2016-09-07 09:40:00,93.8,93.8,93.65,93.73,129582.0,87.6757,87.6757,87.5355,87.6103,129582.0
2016-09-07 09:45:00,93.74,93.77,93.6,93.64,121714.0,87.6196,87.6476,87.4887,87.5261,121714.0
2016-09-07 09:50:00,93.63,93.63,93.49,93.49,93200.0,87.5168,87.5168,87.3859,87.3859,93200.0
2016-09-07 09:55:00,93.5,93.61,93.42,93.42,124213.0,87.3953,87.4981,87.3205,87.3205,124213.0
2016-09-07 10:00:00,93.43,93.62,93.43,93.6,140214.0,87.3298,87.5074,87.3298,87.4887,140214.0
2016-09-07 10:05:00,93.61,93.79,93.56,93.7,133146.0,87.4981,87.6663,87.4514,87.5822,133146.0
2016-09-07 10:10:00,93.71,93.77,93.58,93.61,81162.0,87.5916,87.6476,87.47,87.4981,81162.0
2016-09-07 10:15:00,93.61,93.65,93.54,93.55,88315.0,87.4981,87.5355,87.4327,87.442,88315.0
2016-09-07 10:20:00,93.54,93.58,93.46,93.58,76222.0,87.4327,87.47,87.3579,87.47,76222.0
2016-09-07 10:25:00,93.58,93.69,93.57,93.68,102707.0,87.47,87.5729,87.4607,87.5635,102707.0
2016-09-07 10:30:00,93.68,93.72,93.54,93.55,77038.0,87.5635,87.6009,87.4327,87.442,77038.0
2016-09-07 10:35:00,93.55,93.6,93.49,93.5,76601.0,87.442,87.4887,87.3859,87.3953,76601.0
2016-09-07 10:40:00,93.5,93.54,93.39,93.49,112871.0,87.3953,87.4327,87.2925,87.3859,112871.0
2016-09-07 10:45:00,93.49,93.51,93.42,93.43,62626.0,87.3859,87.4046,87.3205,87.3298,62626.0
2016-09-07 10:50:00,93.44,93.47,93.4,93.41,65013.0,87.3392,87.3672,87.3018,87.3111,65013.0
2016-09-07 10:55:00,93.41,93.5,93.4,93.45,62123.0,87.3111,87.3953,87.3018,87.3485,62123.0
2016-09-07 11:00:00,93.45,93.46,93.4,93.4,56579.0,87.3485,87.3579,87.3018,87.3018,56579.0
2016-09-07 11:05:00,93.41,93.47,93.4,93.44,96915.0,87.3111,87.3672,87.3018,87.3392,96915.0
2016-09-07 11:10:00,93.45,93.46,93.4,93.45,78152.0,87.3485,87.3579,87.3018,87.3485,78152.0
2016-09-07 11:15:00,93.46,93.47,93.33,93.35,100589.0,87.3579,87.3672,87.2364,87.2551,100589.0
2016-09-07 11:20:00,93.34,93.47,93.34,93.46,83695.0,87.2457,87.3672,87.2457,87.3579,83695.0
2016-09-07 11:25:00,93.47,93.5,93.43,93.49,130119.0,87.3672,87.3953,87.3298,87.3859,130119.0
2016-09-07 11:30:00,93.48,93.55,93.45,93.52,46751.0,87.3766,87.442,87.3485,87.414,46751.0
2016-09-07 11:35:00,93.52,93.52,93.47,93.52,28458.0,87.414,87.414,87.3672,87.414,28458.0
2016-09-07 11:40:00,93.51,93.58,93.51,93.52,37106.0,87.4046,87.47,87.4046,87.414,37106.0
2016-09-07 11:45:00,93.51,93.53,93.46,93.49,39667.0,87.4046,87.4233,87.3579,87.3859,39667.0
2016-09-07 11:50:00,93.48,93.55,93.48,93.54,46916.0,87.3766,87.442,87.3766,87.4327,46916.0
2016-09-07 11:55:00,93.55,93.6,93.53,93.58,53834.0,87.442,87.4887,87.4233,87.47,53834.0
2016-09-07 12:00:00,93.57,93.62,93.57,93.59,35192.0,87.4607,87.5074,87.4607,87.4794,35192.0
2016-09-07 12:05:00,93.59,93.62,93.55,93.56,26375.0,87.4794,87.5074,87.442,87.4514,26375.0
2016-09-07 12:10:00,93.56,93.6,93.54,93.59,39621.0,87.4514,87.4887,87.4327,87.4794,39621.0
2016-09-07 12:15:00,93.6,93.6,93.55,93.55,26671.0,87.4887,87.4887,87.442,87.442,26671.0
2016-09-07 12:20:00,93.55,93.61,93.53,93.57,28798.0,87.442,87.4981,87.4233,87.4607,28798.0
2016-09-07 12:25:00,93.56,93.62,93.52,93.61,27890.0,87.4514,87.5074,87.414,87.4981,27890.0
2016-09-07 12:30:00,93.6,93.61,93.58,93.61,23376.0,87.4887,87.4981,87.47,87.4981,23376.0
2016-09-07 12:35:00,93.61,93.62,93.55,93.59,38702.0,87.4981,87.5074,87.442,87.4794,38702.0
2016-09-07 12:40:00,93.59,93.62,93.55,93.62,32380.0,87.4794,87.5074,87.442,87.5074,32380.0
2016-09-07 12:45:00,93.62,93.62,93.57,93.57,24391.0,87.5074,87.5074,87.4607,87.4607,24391.0
2016-09-07 12:50:00,93.57,93.6,93.57,93.58,20930.0,87.4607,87.4887,87.4607,87.47,20930.0
2016-09-07 12:55:00,93.58,93.63,93.58,93.62,32824.0,87.47,87.5168,87.47,87.5074,32824.0
2016-09-07 13:00:00,93.62,93.64,93.58,93.62,40758.0,87.5074,87.5261,87.47,87.5074,40758.0
2016-09-07 13:05:00,93.62,93.64,93.59,93.61,24162.0,87.5074,87.5261,87.4794,87.4981,24162.0
2016-09-07 13:10:00,93.61,93.62,93.53,93.55,31115.0,87.4981,87.5074,87.4233,87.442,31115.0
2016-09-07 13:15:00,93.54,93.55,93.48,93.5,68330.0,87.4327,87.442,87.3766,87.3953,68330.0
2016-09-07 13:20:00,93.5,93.55,93.49,93.54,35888.0,87.3953,87.442,87.3859,87.4327,35888.0
2016-09-07 13:25:00,93.53,93.54,93.48,93.49,24935.0,87.4233,87.4327,87.3766,87.3859,24935.0
2016-09-07 13:30:00,93.5,93.61,93.48,93.52,99576.0,87.3953,87.4981,87.3766,87.414,99576.0
2016-09-07 13:35:00,93.52,93.53,93.49,93.51,24250.0,87.414,87.4233,87.3859,87.4046,24250.0
2016-09-07 13:40:00,93.51,93.55,93.48,93.53,42880.0,87.4046,87.442,87.3766,87.4233,42880.0
2016-09-07 13:45:00,93.53,93.55,93.49,93.53,30216.0,87.4233,87.442,87.3859,87.4233,30216.0
2016-09-07 13:50:00,93.53,93.6,93.52,93.58,43490.0,87.4233,87.4887,87.414,87.47,43490.0
2016-09-07 13:55:00,93.59,93.59,93.52,93.52,31097.0,87.4794,87.4794,87.414,87.414,31097.0
2016-09-07 14:00:00,93.52,93.6,93.52,93.6,27245.0,87.414,87.4887,87.414,87.4887,27245.0
2016-09-07 14:05:00,93.6,93.64,93.58,93.62,31252.0,87.4887,87.5261,87.47,87.5074,31252.0
2016-09-07 14:10:00,93.61,93.7,93.59,93.66,60569.0,87.4981,87.5822,87.4794,87.5448,60569.0
2016-09-07 14:15:00,93.65,93.66,93.61,93.62,19558.0,87.5355,87.5448,87.4981,87.5074,19558.0
2016-09-07 14:20:00,93.63,93.68,93.61,93.67,36173.0,87.5168,87.5635,87.4981,87.5542,36173.0
2016-09-07 14:25:00,93.67,93.69,93.64,93.66,40287.0,87.5542,87.5729,87.5261,87.5448,40287.0
2016-09-07 14:30:00,93.66,93.67,93.62,93.63,52062.0,87.5448,87.5542,87.5074,87.5168,52062.0
2016-09-07 14:35:00,93.62,93.64,93.56,93.61,40695.0,87.5074,87.5261,87.4514,87.4981,40695.0
2016-09-07 14:40:00,93.61,93.68,93.6,93.64,39967.0,87.4981,87.5635,87.4887,87.5261,39967.0
2016-09-07 14:45:00,93.64,93.69,93.62,93.69,61172.0,87.5261,87.5729,87.5074,87.5729,61172.0
2016-09-07 14:50:00,93.69,93.75,93.68,93.72,34006.0,87.5729,87.6289,87.5635,87.6009,34006.0
2016-09-07 14:55:00,93.71,93.88,93.71,93.76,141708.0,87.5916,87.7505,87.5916,87.6383,141708.0
2016-09-07 15:00:00,93.77,93.79,93.75,93.76,57183.0,87.6476,87.6663,87.6289,87.6383,57183.0
2016-09-07 15:05:00,93.77,93.81,93.74,93.8,56845.0,87.6476,87.685,87.6196,87.6757,56845.0
2016-09-07 15:10:00,93.8,93.8,93.75,93.75,49805.0,87.6757,87.6757,87.6289,87.6289,49805.0
2016-09-07 15:15:00,93.75,93.77,93.69,93.7,85006.0,87.6289,87.6476,87.5729,87.5822,85006.0
2016-09-07 15:20:00,93.7,93.76,93.66,93.73,82208.0,87.5822,87.6383,87.5448,87.6103,82208.0
2016-09-07 15:25:00,93.73,93.74,93.63,93.65,111368.0,87.6103,87.6196,87.5168,87.5355,111368.0
2016-09-07 15:30:00,93.65,93.65,93.61,93.63,73862.0,87.5355,87.5355,87.4981,87.5168,73862.0
2016-09-07 15:35:00,93.63,93.67,93.61,93.66,60199.0,87.5168,87.5542,87.4981,87.5448,60199.0
2016-09-07 15:40:00,93.66,93.72,93.64,93.71,82652.0,87.5448,87.6009,87.5261,87.5916,82652.0
2016-09-07 15:45:00,93.71,93.72,93.66,93.69,110475.0,87.5916,87.6009,87.5448,87.5729,110475.0
2016-09-07 15:50:00,93.69,93.72,93.66,93.71,102750.0,87.5729,87.6009,87.5448,87.5916,102750.0
2016-09-07 15:55:00,93.71,93.73,93.66,93.73,164276.0,87.5916,87.6103,87.5448,87.6103,164276.0
2016-09-08 09:30:00,93.49,93.52,93.05,93.12,268832.0,87.3859,87.414,86.9747,87.0401,268832.0
2016-09-08 09:35:00,93.11,93.12,92.92,93.04,288788.0,87.0307,87.0401,86.8531,86.9653,288788.0
2016-09-08 09:40:00,93.03,93.16,92.98,93.16,158553.0,86.956,87.0775,86.9092,87.0775,158553.0
2016-09-08 09:45:00,93.16,93.37,93.14,93.36,154778.0,87.0775,87.2738,87.0588,87.2644,154778.0
2016-09-08 09:50:00,93.36,93.36,93.21,93.28,128660.0,87.2644,87.2644,87.1242,87.1896,128660.0
2016-09-08 09:55:00,93.28,93.38,93.24,93.34,110290.0,87.1896,87.2831,87.1522,87.2457,110290.0
2016-09-08 10:00:00,93.34,93.44,93.26,93.43,92969.0,87.2457,87.3392,87.1709,87.3298,92969.0
2016-09-08 10:05:00,93.42,93.43,93.38,93.43,38006.0,87.3205,87.3298,87.2831,87.3298,38006.0
2016-09-08 10:10:00,93.42,93.43,93.33,93.39,96625.0,87.3205,87.3298,87.2364,87.2925,96625.0
2016-09-08 10:15:00,93.39,93.46,93.35,93.44,63499.0,87.2925,87.3579,87.2551,87.3392,63499.0
2016-09-08 10:20:00,93.45,93.58,93.45,93.55,45740.0,87.3485,87.47,87.3485,87.442,45740.0
2016-09-08 10:25:00,93.55,93.55,93.43,93.48,38474.0,87.442,87.442,87.3298,87.3766,38474.0
2016-09-08 10:30:00,93.48,93.52,93.39,93.5,41521.0,87.3766,87.414,87.2925,87.3953,41521.0
2016-09-08 10:35:00,93.53,93.64,93.53,93.58,70527.0,87.4233,87.5261,87.4233,87.47,70527.0
2016-09-08 10:40:00,93.59,93.59,93.43,93.43,35003.0,87.4794,87.4794,87.3298,87.3298,35003.0
2016-09-08 10:45:00,93.43,93.44,93.34,93.36,46426.0,87.3298,87.3392,87.2457,87.2644,46426.0
2016-09-08 10:50:00,93.36,93.46,93.34,93.43,76164.0,87.2644,87.3579,87.2457,87.3298,76164.0
2016-09-08 10:55:00,93.43,93.5,93.4,93.4,51354.0,87.3298,87.3953,87.3018,87.3018,51354.0
2016-09-08 11:00:00,93.41,93.49,93.39,93.45,63057.0,87.3111,87.3859,87.2925,87.3485,63057.0
2016-09-08 11:05:00,93.45,93.56,93.44,93.55,76698.0,87.3485,87.4514,87.3392,87.442,76698.0
2016-09-08 11:10:00,93.55,93.62,93.55,93.6,64946.0,87.442,87.5074,87.442,87.4887,64946.0
2016-09-08 11:15:00,93.6,93.62,93.49,93.5,44251.0,87.4887,87.5074,87.3859,87.3953,44251.0
2016-09-08 11:20:00,93.51,93.58,93.51,93.57,36982.0,87.4046,87.47,87.4046,87.4607,36982.0
2016-09-08 11:25:00,93.58,93.63,93.54,93.56,49394.0,87.47,87.5168,87.4327,87.4514,49394.0
2016-09-08 11:30:00,93.57,93.59,93.48,93.55,45878.0,87.4607,87.4794,87.3766,87.442,45878.0
2016-09-08 11:35:00,93.55,93.56,93.48,93.51,56819.0,87.442,87.4514,87.3766,87.4046,56819.0
2016-09-08 11:40:00,93.51,93.51,93.47,93.48,64971.0,87.4046,87.4046,87.3672,87.3766,64971.0
2016-09-08 11:45:00,93.47,93.51,93.47,93.49,41785.0,87.3672,87.4046,87.3672,87.3859,41785.0
2016-09-08 11:50:00,93.49,93.58,93.49,93.58,106002.0,87.3859,87.47,87.3859,87.47,106002.0
2016-09-08 11:55:00,93.57,93.63,93.55,93.63,42840.0,87.4607,87.5168,87.442,87.5168,42840.0
2016-09-08 12:00:00,93.63,93.64,93.57,93.57,34889.0,87.5168,87.5261,87.4607,87.4607,34889.0
2016-09-08 12:05:00,93.56,93.62,93.56,93.58,36898.0,87.4514,87.5074,87.4514,87.47,36898.0
2016-09-08 12:10:00,93.58,93.63,93.53,93.62,40186.0,87.47,87.5168,87.4233,87.5074,40186.0
2016-09-08 12:15:00,93.61,93.62,93.56,93.61,27544.0,87.4981,87.5074,87.4514,87.4981,27544.0
2016-09-08 12:20:00,93.61,93.71,93.6,93.69,53189.0,87.4981,87.5916,87.4887,87.5729,53189.0
2016-09-08 12:25:00,93.69,93.7,93.61,93.64,40988.0,87.5729,87.5822,87.4981,87.5261,40988.0
2016-09-08 12:30:00,93.64,93.65,93.58,93.63,35033.0,87.5261,87.5355,87.47,87.5168,35033.0
2016-09-08 12:35:00,93.62,93.71,93.61,93.7,56312.0,87.5074,87.5916,87.4981,87.5822,56312.0
2016-09-08 12:40:00,93.7,93.73,93.66,93.73,42735.0,87.5822,87.6103,87.5448,87.6103,42735.0
2016-09-08 12:45:00,93.72,93.76,93.68,93.75,37515.0,87.6009,87.6383,87.5635,87.6289,37515.0
2016-09-08 12:50:00,93.75,93.75,93.69,93.75,32175.0,87.6289,87.6289,87.5729,87.6289,32175.0
2016-09-08 12:55:00,93.74,93.76,93.67,93.75,103840.0,87.6196,87.6383,87.5542,87.6289,103840.0
2016-09-08 13:00:00,93.74,93.81,93.73,93.78,116616.0,87.6196,87.685,87.6103,87.657,116616.0
2016-09-08 13:05:00,93.77,93.89,93.75,93.88,151604.0,87.6476,87.7598,87.6289,87.7505,151604.0
2016-09-08 13:10:00,93.88,93.97,93.87,93.95,111075.0,87.7505,87.8346,87.7411,87.8159,111075.0
2016-09-08 13:15:00,93.95,93.98,93.82,93.85,217318.0,87.8159,87.8439,87.6944,87.7224,217318.0
2016-09-08 13:20:00,93.85,93.86,93.82,93.83,35598.0,87.7224,87.7318,87.6944,87.7037,35598.0
2016-09-08 13:25:00,93.83,93.85,93.77,93.78,38244.0,87.7037,87.7224,87.6476,87.657,38244.0
2016-09-08 13:30:00,93.78,93.78,93.71,93.74,63985.0,87.657,87.657,87.5916,87.6196,63985.0
2016-09-08 13:35:00,93.74,93.76,93.71,93.75,37171.0,87.6196,87.6383,87.5916,87.6289,37171.0
2016-09-08 13:40:00,93.74,93.84,93.73,93.84,103657.0,87.6196,87.7131,87.6103,87.7131,103657.0
2016-09-08 13:45:00,93.83,93.88,93.81,93.87,79450.0,87.7037,87.7505,87.685,87.7411,79450.0
2016-09-08 13:50:00,93.87,93.93,93.81,93.91,87947.0,87.7411,87.7972,87.685,87.7785,87947.0
2016-09-08 13:55:00,93.92,94.0,93.9,94.0,74080.0,87.7878,87.8626,87.7692,87.8626,74080.0
2016-09-08 14:00:00,93.99,94.03,93.97,93.99,72404.0,87.8533,87.8907,87.8346,87.8533,72404.0
2016-09-08 14:05:00,93.99,94.0,93.93,93.93,38875.0,87.8533,87.8626,87.7972,87.7972,38875.0
2016-09-08 14:10:00,93.92,93.98,93.92,93.94,28782.0,87.7878,87.8439,87.7878,87.8065,28782.0
2016-09-08 14:15:00,93.95,93.95,93.89,93.91,36640.0,87.8159,87.8159,87.7598,87.7785,36640.0
2016-09-08 14:20:00,93.92,94.01,93.89,94.0,53810.0,87.7878,87.872,87.7598,87.8626,53810.0
2016-09-08 14:25:00,94.0,94.02,93.91,94.01,67565.0,87.8626,87.8813,87.7785,87.872,67565.0
2016-09-08 14:30:00,94.01,94.03,93.97,94.02,44815.0,87.872,87.8907,87.8346,87.8813,44815.0
2016-09-08 14:35:00,94.02,94.08,94.0,94.07,56296.0,87.8813,87.9374,87.8626,87.9281,56296.0
2016-09-08 14:40:00,94.06,94.17,94.05,94.16,87757.0,87.9187,88.0215,87.9094,88.0122,87757.0
2016-09-08 14:45:00,94.16,94.17,94.11,94.14,82561.0,88.0122,88.0215,87.9654,87.9935,82561.0
2016-09-08 14:50:00,94.13,94.14,94.06,94.12,72378.0,87.9841,87.9935,87.9187,87.9748,72378.0
2016-09-08 14:55:00,94.11,94.17,94.1,94.16,53914.0,87.9654,88.0215,87.9561,88.0122,53914.0
2016-09-08 15:00:00,94.16,94.17,94.11,94.12,67343.0,88.0122,88.0215,87.9654,87.9748,67343.0
2016-09-08 15:05:00,94.12,94.12,94.06,94.09,64401.0,87.9748,87.9748,87.9187,87.9467,64401.0
2016-09-08 15:10:00,94.09,94.16,94.08,94.14,43512.0,87.9467,88.0122,87.9374,87.9935,43512.0
2016-09-08 15:15:00,94.14,94.16,94.1,94.16,58291.0,87.9935,88.0122,87.9561,88.0122,58291.0
2016-09-08 15:20:00,94.15,94.19,94.11,94.18,66352.0,88.0028,88.0402,87.9654,88.0309,66352.0
2016-09-08 15:25:00,94.18,94.19,94.09,94.1,90865.0,88.0309,88.0402,87.9467,87.9561,90865.0
2016-09-08 15:30:00,94.1,94.15,94.1,94.14,52073.0,87.9561,88.0028,87.9561,87.9935,52073.0
2016-09-08 15:35:00,94.15,94.2,94.13,94.19,83896.0,88.0028,88.0496,87.9841,88.0402,83896.0
2016-09-08 15:40:00,94.18,94.21,94.17,94.19,86524.0,88.0309,88.0589,88.0215,88.0402,86524.0
2016-09-08 15:45:00,94.19,94.2,94.1,94.13,98638.0,88.0402,88.0496,87.9561,87.9841,98638.0
2016-09-08 15:50:00,94.13,94.13,94.09,94.09,105887.0,87.9841,87.9841,87.9467,87.9467,105887.0
2016-09-08 15:55:00,94.09,94.14,94.06,94.09,279665.0,87.9467,87.9935,87.9187,87.9467,279665.0
2016-09-09 09:30:00,93.51,93.57,93.35,93.56,203760.0,87.4046,87.4607,87.2551,87.4514,203760.0
2016-09-09 09:35:00,93.58,93.6,93.38,93.52,98996.0,87.47,87.4887,87.2831,87.414,98996.0
2016-09-09 09:40:00,93.5,93.61,93.41,93.6,126406.0,87.3953,87.4981,87.3111,87.4887,126406.0
2016-09-09 09:45:00,93.6,93.7,93.48,93.49,128624.0,87.4887,87.5822,87.3766,87.3859,128624.0
2016-09-09 09:50:00,93.49,93.5,93.33,93.36,106608.0,87.3859,87.3953,87.2364,87.2644,106608.0
2016-09-09 09:55:00,93.36,93.55,93.26,93.55,161900.0,87.2644,87.442,87.1709,87.442,161900.0
2016-09-09 10:00:00,93.54,93.58,93.41,93.53,142199.0,87.4327,87.47,87.3111,87.4233,142199.0
2016-09-09 10:05:00,93.53,93.65,93.51,93.59,65583.0,87.4233,87.5355,87.4046,87.4794,65583.0
2016-09-09 10:10:00,93.59,93.61,93.56,93.59,53289.0,87.4794,87.4981,87.4514,87.4794,53289.0
2016-09-09 10:15:00,93.59,93.67,93.53,93.55,77209.0,87.4794,87.5542,87.4233,87.442,77209.0
2016-09-09 10:20:00,93.55,93.69,93.54,93.66,58774.0,87.442,87.5729,87.4327,87.5448,58774.0
2016-09-09 10:25:00,93.66,93.74,93.58,93.58,63419.0,87.5448,87.6196,87.47,87.47,63419.0
2016-09-09 10:30:00,93.57,93.58,93.48,93.51,54790.0,87.4607,87.47,87.3766,87.4046,54790.0
2016-09-09 10:35:00,93.5,93.54,93.3,93.37,82215.0,87.3953,87.4327,87.2083,87.2738,82215.0
2016-09-09 10:40:00,93.37,93.44,93.37,93.42,44184.0,87.2738,87.3392,87.2738,87.3205,44184.0
2016-09-09 10:45:00,93.43,93.43,93.29,93.33,87385.0,87.3298,87.3298,87.199,87.2364,87385.0
2016-09-09 10:50:00,93.32,93.4,93.31,93.38,56836.0,87.227,87.3018,87.2177,87.2831,56836.0
2016-09-09 10:55:00,93.38,93.47,93.37,93.44,83479.0,87.2831,87.3672,87.2738,87.3392,83479.0
2016-09-09 11:00:00,93.43,93.48,93.32,93.38,70171.0,87.3298,87.3766,87.227,87.2831,70171.0
2016-09-09 11:05:00,93.38,93.4,93.28,93.35,143450.0,87.2831,87.3018,87.1896,87.2551,143450.0
2016-09-09 11:10:00,93.35,93.36,93.26,93.3,80463.0,87.2551,87.2644,87.1709,87.2083,80463.0
2016-09-09 11:15:00,93.3,93.3,93.22,93.23,89844.0,87.2083,87.2083,87.1336,87.1429,89844.0
2016-09-09 11:20:00,93.23,93.33,93.22,93.23,80993.0,87.1429,87.2364,87.1336,87.1429,80993.0
2016-09-09 11:25:00,93.23,93.32,93.22,93.31,99725.0,87.1429,87.227,87.1336,87.2177,99725.0
2016-09-09 11:30:00,93.31,93.33,93.21,93.22,64845.0,87.2177,87.2364,87.1242,87.1336,64845.0
2016-09-09 11:35:00,93.22,93.28,93.21,93.23,73144.0,87.1336,87.1896,87.1242,87.1429,73144.0
2016-09-09 11:40:00,93.24,93.27,93.14,93.17,74365.0,87.1522,87.1803,87.0588,87.0868,74365.0
2016-09-09 11:45:00,93.18,93.21,93.12,93.16,72087.0,87.0962,87.1242,87.0401,87.0775,72087.0
2016-09-09 11:50:00,93.17,93.18,93.09,93.1,74077.0,87.0868,87.0962,87.012,87.0214,74077.0
2016-09-09 11:55:00,93.1,93.12,93.03,93.07,123699.0,87.0214,87.0401,86.956,86.9933,123699.0
2016-09-09 12:00:00,93.08,93.08,93.0,93.03,133095.0,87.0027,87.0027,86.9279,86.956,133095.0
2016-09-09 12:05:00,93.04,93.06,92.96,93.01,154439.0,86.9653,86.984,86.8905,86.9373,154439.0
2016-09-09 12:10:00,93.0,93.01,92.91,92.94,71069.0,86.9279,86.9373,86.8438,86.8718,71069.0
2016-09-09 12:15:00,92.94,92.97,92.83,92.84,94597.0,86.8718,86.8999,86.769,86.7784,94597.0
2016-09-09 12:20:00,92.85,93.02,92.85,92.99,94810.0,86.7877,86.9466,86.7877,86.9186,94810.0
2016-09-09 12:25:00,92.98,93.01,92.95,92.98,53196.0,86.9092,86.9373,86.8812,86.9092,53196.0
2016-09-09 12:30:00,92.97,92.99,92.91,92.92,42712.0,86.8999,86.9186,86.8438,86.8531,42712.0
2016-09-09 12:35:00,92.93,92.99,92.89,92.9,62584.0,86.8625,86.9186,86.8251,86.8344,62584.0
2016-09-09 12:40:00,92.9,93.02,92.88,93.01,97925.0,86.8344,86.9466,86.8158,86.9373,97925.0
2016-09-09 12:45:00,93.01,93.05,92.97,93.01,77065.0,86.9373,86.9747,86.8999,86.9373,77065.0
2016-09-09 12:50:00,93.01,93.03,93.0,93.01,56600.0,86.9373,86.956,86.9279,86.9373,56600.0
2016-09-09 12:55:00,93.02,93.04,92.95,93.02,100550.0,86.9466,86.9653,86.8812,86.9466,100550.0
2016-09-09 13:00:00,93.02,93.04,92.97,92.99,50450.0,86.9466,86.9653,86.8999,86.9186,50450.0
2016-09-09 13:05:00,93.0,93.01,92.95,92.95,62081.0,86.9279,86.9373,86.8812,86.8812,62081.0
2016-09-09 13:10:00,92.95,92.97,92.76,92.77,89942.0,86.8812,86.8999,86.7036,86.7129,89942.0
2016-09-09 13:15:00,92.76,92.81,92.71,92.78,86710.0,86.7036,86.7503,86.6569,86.7223,86710.0
2016-09-09 13:20:00,92.78,92.8,92.71,92.75,52147.0,86.7223,86.741,86.6569,86.6942,52147.0
2016-09-09 13:25:00,92.74,92.79,92.73,92.74,63441.0,86.6849,86.7316,86.6755,86.6849,63441.0
2016-09-09 13:30:00,92.75,92.8,92.72,92.75,64380.0,86.6942,86.741,86.6662,86.6942,64380.0
2016-09-09 13:35:00,92.74,92.76,92.65,92.69,62877.0,86.6849,86.7036,86.6008,86.6382,62877.0
2016-09-09 13:40:00,92.68,92.71,92.54,92.56,116666.0,86.6288,86.6569,86.498,86.5166,116666.0
2016-09-09 13:45:00,92.56,92.6,92.51,92.52,105783.0,86.5166,86.554,86.4699,86.4793,105783.0
2016-09-09 13:50:00,92.52,92.52,92.45,92.48,125928.0,86.4793,86.4793,86.4138,86.4419,125928.0
2016-09-09 13:55:00,92.48,92.51,92.47,92.49,92275.0,86.4419,86.4699,86.4325,86.4512,92275.0
2016-09-09 14:00:00,92.5,92.56,92.46,92.55,185838.0,86.4606,86.5166,86.4232,86.5073,185838.0
2016-09-09 14:05:00,92.55,92.6,92.48,92.57,73206.0,86.5073,86.554,86.4419,86.526,73206.0
2016-09-09 14:10:00,92.57,92.75,92.55,92.69,186821.0,86.526,86.6942,86.5073,86.6382,186821.0
2016-09-09 14:15:00,92.69,92.86,92.68,92.84,114008.0,86.6382,86.7971,86.6288,86.7784,114008.0
2016-09-09 14:20:00,92.84,92.85,92.7,92.78,87101.0,86.7784,86.7877,86.6475,86.7223,87101.0
2016-09-09 14:25:00,92.77,92.87,92.73,92.85,99027.0,86.7129,86.8064,86.6755,86.7877,99027.0
2016-09-09 14:30:00,92.86,92.92,92.83,92.91,113509.0,86.7971,86.8531,86.769,86.8438,113509.0
2016-09-09 14:35:00,92.92,92.95,92.86,92.89,88843.0,86.8531,86.8812,86.7971,86.8251,88843.0
2016-09-09 14:40:00,92.9,92.92,92.74,92.76,121740.0,86.8344,86.8531,86.6849,86.7036,121740.0
2016-09-09 14:45:00,92.76,92.77,92.6,92.66,94743.0,86.7036,86.7129,86.554,86.6101,94743.0
2016-09-09 14:50:00,92.67,92.72,92.58,92.64,90004.0,86.6195,86.6662,86.5353,86.5914,90004.0
2016-09-09 14:55:00,92.64,92.8,92.64,92.72,103399.0,86.5914,86.741,86.5914,86.6662,103399.0
2016-09-09 15:00:00,92.72,92.75,92.6,92.61,78211.0,86.6662,86.6942,86.554,86.5634,78211.0
2016-09-09 15:05:00,92.61,92.61,92.52,92.56,95187.0,86.5634,86.5634,86.4793,86.5166,95187.0
2016-09-09 15:10:00,92.56,92.6,92.49,92.54,118601.0,86.5166,86.554,86.4512,86.498,118601.0
2016-09-09 15:15:00,92.54,92.68,92.53,92.61,127209.0,86.498,86.6288,86.4886,86.5634,127209.0
2016-09-09 15:20:00,92.61,92.64,92.56,92.61,89814.0,86.5634,86.5914,86.5166,86.5634,89814.0
2016-09-09 15:25:00,92.62,92.79,92.61,92.74,174015.0,86.5727,86.7316,86.5634,86.6849,174015.0
2016-09-09 15:30:00,92.75,92.76,92.65,92.74,141963.0,86.6942,86.7036,86.6008,86.6849,141963.0
2016-09-09 15:35:00,92.74,92.74,92.61,92.66,185296.0,86.6849,86.6849,86.5634,86.6101,185296.0
2016-09-09 15:40:00,92.65,92.67,92.52,92.57,237821.0,86.6008,86.6195,86.4793,86.526,237821.0
2016-09-09 15:45:00,92.56,92.61,92.52,92.6,196491.0,86.5166,86.5634,86.4793,86.554,196491.0
2016-09-09 15:50:00,92.59,92.61,92.52,92.59,317116.0,86.5447,86.5634,86.4793,86.5447,317116.0
2016-09-09 15:55:00,92.58,92.59,92.41,92.42,502104.0,86.5353,86.5447,86.3764,86.3858,502104.0
2016-09-12 09:30:00,91.98,92.55,91.95,92.43,326638.0,85.9745,86.5073,85.9465,86.3951,326638.0
2016-09-12 09:35:00,92.44,92.44,92.22,92.38,99867.0,86.4045,86.4045,86.1988,86.3484,99867.0
2016-09-12 09:40:00,92.36,92.67,92.29,92.66,126274.0,86.3297,86.6195,86.2643,86.6101,126274.0
2016-09-12 09:45:00,92.65,92.89,92.58,92.89,229514.0,86.6008,86.8251,86.5353,86.8251,229514.0
2016-09-12 09:50:00,92.87,93.16,92.82,93.15,208559.0,86.8064,87.0775,86.7597,87.0681,208559.0
2016-09-12 09:55:00,93.14,93.21,93.0,93.0,180218.0,87.0588,87.1242,86.9279,86.9279,180218.0
2016-09-12 10:00:00,93.05,93.13,93.0,93.09,148230.0,86.9747,87.0494,86.9279,87.012,148230.0
2016-09-12 10:05:00,93.09,93.13,92.99,93.0,184547.0,87.012,87.0494,86.9186,86.9279,184547.0
2016-09-12 10:10:00,93.0,93.01,92.86,92.98,129569.0,86.9279,86.9373,86.7971,86.9092,129569.0
2016-09-12 10:15:00,92.99,93.28,92.98,93.26,124578.0,86.9186,87.1896,86.9092,87.1709,124578.0
2016-09-12 10:20:00,93.25,93.38,93.19,93.23,117115.0,87.1616,87.2831,87.1055,87.1429,117115.0
2016-09-12 10:25:00,93.24,93.39,93.22,93.34,101330.0,87.1522,87.2925,87.1336,87.2457,101330.0
2016-09-12 10:30:00,93.35,93.38,93.07,93.07,101411.0,87.2551,87.2831,86.9933,86.9933,101411.0
2016-09-12 10:35:00,93.08,93.17,93.0,93.0,66216.0,87.0027,87.0868,86.9279,86.9279,66216.0
2016-09-12 10:40:00,93.0,93.08,92.97,93.05,59789.0,86.9279,87.0027,86.8999,86.9747,59789.0
2016-09-12 10:45:00,93.05,93.05,92.81,92.91,69547.0,86.9747,86.9747,86.7503,86.8438,69547.0
2016-09-12 10:50:00,92.92,92.99,92.87,92.91,49376.0,86.8531,86.9186,86.8064,86.8438,49376.0
2016-09-12 10:55:00,92.9,93.04,92.9,92.96,95526.0,86.8344,86.9653,86.8344,86.8905,95526.0
2016-09-12 11:00:00,92.97,93.12,92.96,93.1,63991.0,86.8999,87.0401,86.8905,87.0214,63991.0
2016-09-12 11:05:00,93.09,93.11,92.95,92.97,56549.0,87.012,87.0307,86.8812,86.8999,56549.0
2016-09-12 11:10:00,92.98,93.02,92.88,93.01,70380.0,86.9092,86.9466,86.8158,86.9373,70380.0
2016-09-12 11:15:00,93.01,93.02,92.92,92.99,50902.0,86.9373,86.9466,86.8531,86.9186,50902.0
2016-09-12 11:20:00,92.99,93.03,92.92,92.97,87049.0,86.9186,86.956,86.8531,86.8999,87049.0
2016-09-12 11:25:00,92.97,92.99,92.91,92.92,46841.0,86.8999,86.9186,86.8438,86.8531,46841.0
2016-09-12 11:30:00,92.93,92.95,92.82,92.95,54171.0,86.8625,86.8812,86.7597,86.8812,54171.0
2016-09-12 11:35:00,92.96,93.07,92.94,93.03,63061.0,86.8905,86.9933,86.8718,86.956,63061.0
2016-09-12 11:40:00,93.03,93.03,92.93,92.93,55739.0,86.956,86.956,86.8625,86.8625,55739.0
2016-09-12 11:45:00,92.94,92.99,92.93,92.98,48785.0,86.8718,86.9186,86.8625,86.9092,48785.0
2016-09-12 11:50:00,92.99,93.1,92.98,93.04,36990.0,86.9186,87.0214,86.9092,86.9653,36990.0
2016-09-12 11:55:00,93.05,93.08,92.93,92.99,48550.0,86.9747,87.0027,86.8625,86.9186,48550.0
2016-09-12 12:00:00,93.0,93.06,92.97,93.0,37660.0,86.9279,86.984,86.8999,86.9279,37660.0
2016-09-12 12:05:00,93.0,93.06,92.99,93.06,31359.0,86.9279,86.984,86.9186,86.984,31359.0
2016-09-12 12:10:00,93.06,93.1,92.99,93.04,25618.0,86.984,87.0214,86.9186,86.9653,25618.0
2016-09-12 12:15:00,93.05,93.08,92.97,92.97,34985.0,86.9747,87.0027,86.8999,86.8999,34985.0
2016-09-12 12:20:00,92.98,93.06,92.98,93.04,29959.0,86.9092,86.984,86.9092,86.9653,29959.0
2016-09-12 12:25:00,93.05,93.08,93.02,93.07,34037.0,86.9747,87.0027,86.9466,86.9933,34037.0
2016-09-12 12:30:00,93.07,93.15,93.05,93.08,45127.0,86.9933,87.0681,86.9747,87.0027,45127.0
2016-09-12 12:35:00,93.07,93.09,93.04,93.06,27294.0,86.9933,87.012,86.9653,86.984,27294.0
2016-09-12 12:40:00,93.06,93.08,93.01,93.05,27220.0,86.984,87.0027,86.9373,86.9747,27220.0
2016-09-12 12:45:00,93.06,93.15,93.05,93.1,35465.0,86.984,87.0681,86.9747,87.0214,35465.0
2016-09-12 12:50:00,93.11,93.2,93.07,93.18,42029.0,87.0307,87.1149,86.9933,87.0962,42029.0
2016-09-12 12:55:00,93.18,93.22,93.16,93.17,24444.0,87.0962,87.1336,87.0775,87.0868,24444.0
2016-09-12 13:00:00,93.17,93.22,93.06,93.09,57901.0,87.0868,87.1336,86.984,87.012,57901.0
2016-09-12 13:05:00,93.09,93.1,93.05,93.08,54626.0,87.012,87.0214,86.9747,87.0027,54626.0
2016-09-12 13:10:00,93.08,93.13,93.08,93.11,39212.0,87.0027,87.0494,87.0027,87.0307,39212.0
2016-09-12 13:15:00,93.11,93.36,93.1,93.17,175859.0,87.0307,87.2644,87.0214,87.0868,175859.0
2016-09-12 13:20:00,93.16,93.25,93.01,93.03,69500.0,87.0775,87.1616,86.9373,86.956,69500.0
2016-09-12 13:25:00,93.04,93.13,92.91,92.93,67827.0,86.9653,87.0494,86.8438,86.8625,67827.0
2016-09-12 13:30:00,92.95,93.03,92.88,93.02,56196.0,86.8812,86.956,86.8158,86.9466,56196.0
2016-09-12 13:35:00,93.02,93.17,92.98,93.13,72997.0,86.9466,87.0868,86.9092,87.0494,72997.0
2016-09-12 13:40:00,93.13,93.15,92.98,93.08,63587.0,87.0494,87.0681,86.9092,87.0027,63587.0
2016-09-12 13:45:00,93.09,93.3,93.09,93.3,62005.0,87.012,87.2083,87.012,87.2083,62005.0
2016-09-12 13:50:00,93.31,93.4,93.28,93.36,60169.0,87.2177,87.3018,87.1896,87.2644,60169.0
2016-09-12 13:55:00,93.36,93.49,93.32,93.48,61964.0,87.2644,87.3859,87.227,87.3766,61964.0
2016-09-12 14:00:00,93.49,93.67,93.43,93.62,92430.0,87.3859,87.5542,87.3298,87.5074,92430.0
2016-09-12 14:05:00,93.61,93.69,93.57,93.66,102808.0,87.4981,87.5729,87.4607,87.5448,102808.0
2016-09-12 14:10:00,93.66,93.67,93.58,93.67,48693.0,87.5448,87.5542,87.47,87.5542,48693.0
2016-09-12 14:15:00,93.66,93.69,93.61,93.64,59399.0,87.5448,87.5729,87.4981,87.5261,59399.0
2016-09-12 14:20:00,93.64,93.68,93.58,93.61,96766.0,87.5261,87.5635,87.47,87.4981,96766.0
2016-09-12 14:25:00,93.61,93.67,93.54,93.57,76835.0,87.4981,87.5542,87.4327,87.4607,76835.0
2016-09-12 14:30:00,93.57,93.68,93.57,93.61,62825.0,87.4607,87.5635,87.4607,87.4981,62825.0
2016-09-12 14:35:00,93.61,93.77,93.59,93.75,81079.0,87.4981,87.6476,87.4794,87.6289,81079.0
2016-09-12 14:40:00,93.75,93.84,93.73,93.82,80439.0,87.6289,87.7131,87.6103,87.6944,80439.0
2016-09-12 14:45:00,93.82,93.86,93.71,93.72,63810.0,87.6944,87.7318,87.5916,87.6009,63810.0
2016-09-12 14:50:00,93.73,93.75,93.65,93.67,48954.0,87.6103,87.6289,87.5355,87.5542,48954.0
2016-09-12 14:55:00,93.68,93.76,93.65,93.73,61140.0,87.5635,87.6383,87.5355,87.6103,61140.0
2016-09-12 15:00:00,93.73,93.82,93.73,93.78,58959.0,87.6103,87.6944,87.6103,87.657,58959.0
2016-09-12 15:05:00,93.78,93.86,93.78,93.82,79766.0,87.657,87.7318,87.657,87.6944,79766.0
2016-09-12 15:10:00,93.83,93.85,93.75,93.76,60577.0,87.7037,87.7224,87.6289,87.6383,60577.0
2016-09-12 15:15:00,93.77,93.78,93.66,93.67,60227.0,87.6476,87.657,87.5448,87.5542,60227.0
2016-09-12 15:20:00,93.67,93.76,93.65,93.73,85016.0,87.5542,87.6383,87.5355,87.6103,85016.0
2016-09-12 15:25:00,93.74,93.76,93.67,93.74,76104.0,87.6196,87.6383,87.5542,87.6196,76104.0
2016-09-12 15:30:00,93.75,93.79,93.68,93.71,167316.0,87.6289,87.6663,87.5635,87.5916,167316.0
2016-09-12 15:35:00,93.71,93.73,93.67,93.73,119447.0,87.5916,87.6103,87.5542,87.6103,119447.0
2016-09-12 15:40:00,93.73,93.82,93.71,93.76,145272.0,87.6103,87.6944,87.5916,87.6383,145272.0
2016-09-12 15:45:00,93.75,93.77,93.59,93.61,184517.0,87.6289,87.6476,87.4794,87.4981,184517.0
2016-09-12 15:50:00,93.6,93.65,93.55,93.57,200195.0,87.4887,87.5355,87.442,87.4607,200195.0
2016-09-12 15:55:00,93.58,93.67,93.57,93.62,313644.0,87.47,87.5542,87.4607,87.5074,313644.0
2016-09-13 09:30:00,93.04,93.15,92.76,93.02,205452.0,86.9653,87.0681,86.7036,86.9466,205452.0
2016-09-13 09:35:00,93.01,93.3,92.82,93.22,84927.0,86.9373,87.2083,86.7597,87.1336,84927.0
2016-09-13 09:40:00,93.21,93.29,93.05,93.14,86714.0,87.1242,87.199,86.9747,87.0588,86714.0
2016-09-13 09:45:00,93.13,93.14,93.02,93.05,73836.0,87.0494,87.0588,86.9466,86.9747,73836.0
2016-09-13 09:50:00,93.04,93.09,92.86,92.89,83424.0,86.9653,87.012,86.7971,86.8251,83424.0
2016-09-13 09:55:00,92.88,92.9,92.74,92.75,96514.0,86.8158,86.8344,86.6849,86.6942,96514.0
2016-09-13 10:00:00,92.75,92.87,92.73,92.84,113247.0,86.6942,86.8064,86.6755,86.7784,113247.0
2016-09-13 10:05:00,92.84,92.88,92.74,92.75,67931.0,86.7784,86.8158,86.6849,86.6942,67931.0
2016-09-13 10:10:00,92.75,92.81,92.66,92.72,85110.0,86.6942,86.7503,86.6101,86.6662,85110.0
2016-09-13 10:15:00,92.72,92.84,92.71,92.74,86975.0,86.6662,86.7784,86.6569,86.6849,86975.0
2016-09-13 10:20:00,92.73,92.85,92.63,92.83,68541.0,86.6755,86.7877,86.5821,86.769,68541.0
2016-09-13 10:25:00,92.82,92.92,92.77,92.81,74604.0,86.7597,86.8531,86.7129,86.7503,74604.0
2016-09-13 10:30:00,92.81,92.91,92.7,92.86,54056.0,86.7503,86.8438,86.6475,86.7971,54056.0
2016-09-13 10:35:00,92.86,92.88,92.73,92.77,58447.0,86.7971,86.8158,86.6755,86.7129,58447.0
2016-09-13 10:40:00,92.77,92.9,92.77,92.87,51572.0,86.7129,86.8344,86.7129,86.8064,51572.0
2016-09-13 10:45:00,92.87,92.95,92.78,92.82,67670.0,86.8064,86.8812,86.7223,86.7597,67670.0
2016-09-13 10:50:00,92.82,92.83,92.62,92.65,128677.0,86.7597,86.769,86.5727,86.6008,128677.0
2016-09-13 10:55:00,92.65,92.72,92.63,92.69,122095.0,86.6008,86.6662,86.5821,86.6382,122095.0
2016-09-13 11:00:00,92.69,92.73,92.65,92.72,71605.0,86.6382,86.6755,86.6008,86.6662,71605.0
2016-09-13 11:05:00,92.72,92.78,92.65,92.66,80772.0,86.6662,86.7223,86.6008,86.6101,80772.0
2016-09-13 11:10:00,92.66,92.68,92.56,92.65,144788.0,86.6101,86.6288,86.5166,86.6008,144788.0
2016-09-13 11:15:00,92.67,92.74,92.58,92.71,94341.0,86.6195,86.6849,86.5353,86.6569,94341.0
2016-09-13 11:20:00,92.7,92.76,92.69,92.76,51100.0,86.6475,86.7036,86.6382,86.7036,51100.0
2016-09-13 11:25:00,92.76,92.8,92.62,92.62,54340.0,86.7036,86.741,86.5727,86.5727,54340.0
2016-09-13 11:30:00,92.63,92.66,92.5,92.55,82386.0,86.5821,86.6101,86.4606,86.5073,82386.0
2016-09-13 11:35:00,92.54,92.59,92.45,92.52,126124.0,86.498,86.5447,86.4138,86.4793,126124.0
2016-09-13 11:40:00,92.53,92.69,92.52,92.68,105096.0,86.4886,86.6382,86.4793,86.6288,105096.0
2016-09-13 11:45:00,92.68,92.73,92.63,92.67,87850.0,86.6288,86.6755,86.5821,86.6195,87850.0
2016-09-13 11:50:00,92.68,92.8,92.66,92.77,104951.0,86.6288,86.741,86.6101,86.7129,104951.0
2016-09-13 11:55:00,92.77,92.86,92.73,92.82,73112.0,86.7129,86.7971,86.6755,86.7597,73112.0
2016-09-13 12:00:00,92.82,92.84,92.68,92.71,51465.0,86.7597,86.7784,86.6288,86.6569,51465.0
2016-09-13 12:05:00,92.72,92.83,92.71,92.75,39352.0,86.6662,86.769,86.6569,86.6942,39352.0
2016-09-13 12:10:00,92.75,92.94,92.73,92.93,40193.0,86.6942,86.8718,86.6755,86.8625,40193.0
2016-09-13 12:15:00,92.91,92.93,92.85,92.85,33475.0,86.8438,86.8625,86.7877,86.7877,33475.0
2016-09-13 12:20:00,92.84,92.87,92.72,92.75,37987.0,86.7784,86.8064,86.6662,86.6942,37987.0
2016-09-13 12:25:00,92.76,92.76,92.6,92.61,47976.0,86.7036,86.7036,86.554,86.5634,47976.0
2016-09-13 12:30:00,92.62,92.71,92.59,92.69,38213.0,86.5727,86.6569,86.5447,86.6382,38213.0
2016-09-13 12:35:00,92.68,92.76,92.63,92.75,48104.0,86.6288,86.7036,86.5821,86.6942,48104.0
2016-09-13 12:40:00,92.75,92.75,92.64,92.72,32552.0,86.6942,86.6942,86.5914,86.6662,32552.0
2016-09-13 12:45:00,92.73,92.74,92.6,92.63,31158.0,86.6755,86.6849,86.554,86.5821,31158.0
2016-09-13 12:50:00,92.63,92.65,92.54,92.6,40464.0,86.5821,86.6008,86.498,86.554,40464.0
2016-09-13 12:55:00,92.6,92.62,92.51,92.57,36979.0,86.554,86.5727,86.4699,86.526,36979.0
2016-09-13 13:00:00,92.56,92.57,92.48,92.51,37093.0,86.5166,86.526,86.4419,86.4699,37093.0
2016-09-13 13:05:00,92.52,92.65,92.51,92.59,52499.0,86.4793,86.6008,86.4699,86.5447,52499.0
2016-09-13 13:10:00,92.59,92.71,92.56,92.71,58832.0,86.5447,86.6569,86.5166,86.6569,58832.0
2016-09-13 13:15:00,92.7,92.88,92.69,92.88,70367.0,86.6475,86.8158,86.6382,86.8158,70367.0
2016-09-13 13:20:00,92.87,92.93,92.75,92.77,50092.0,86.8064,86.8625,86.6942,86.7129,50092.0
2016-09-13 13:25:00,92.78,92.96,92.74,92.95,46326.0,86.7223,86.8905,86.6849,86.8812,46326.0
2016-09-13 13:30:00,92.95,93.05,92.76,92.77,112597.0,86.8812,86.9747,86.7036,86.7129,112597.0
2016-09-13 13:35:00,92.78,92.8,92.66,92.71,85474.0,86.7223,86.741,86.6101,86.6569,85474.0
2016-09-13 13:40:00,92.71,92.81,92.62,92.67,74209.0,86.6569,86.7503,86.5727,86.6195,74209.0
2016-09-13 13:45:00,92.68,92.74,92.67,92.72,46261.0,86.6288,86.6849,86.6195,86.6662,46261.0
2016-09-13 13:50:00,92.72,92.74,92.56,92.58,69314.0,86.6662,86.6849,86.5166,86.5353,69314.0
2016-09-13 13:55:00,92.58,92.73,92.57,92.68,63514.0,86.5353,86.6755,86.526,86.6288,63514.0
2016-09-13 14:00:00,92.67,92.7,92.59,92.66,38697.0,86.6195,86.6475,86.5447,86.6101,38697.0
2016-09-13 14:05:00,92.65,92.78,92.59,92.73,41896.0,86.6008,86.7223,86.5447,86.6755,41896.0
2016-09-13 14:10:00,92.72,92.77,92.64,92.74,67083.0,86.6662,86.7129,86.5914,86.6849,67083.0
2016-09-13 14:15:00,92.73,92.73,92.6,92.68,118126.0,86.6755,86.6755,86.554,86.6288,118126.0
2016-09-13 14:20:00,92.68,92.69,92.59,92.65,60796.0,86.6288,86.6382,86.5447,86.6008,60796.0
2016-09-13 14:25:00,92.63,92.67,92.56,92.56,54565.0,86.5821,86.6195,86.5166,86.5166,54565.0
2016-09-13 14:30:00,92.57,92.66,92.51,92.62,76032.0,86.526,86.6101,86.4699,86.5727,76032.0
2016-09-13 14:35:00,92.63,92.69,92.6,92.69,58363.0,86.5821,86.6382,86.554,86.6382,58363.0
2016-09-13 14:40:00,92.69,92.83,92.67,92.83,50524.0,86.6382,86.769,86.6195,86.769,50524.0
2016-09-13 14:45:00,92.82,92.83,92.72,92.76,64700.0,86.7597,86.769,86.6662,86.7036,64700.0
2016-09-13 14:50:00,92.77,92.89,92.77,92.81,66968.0,86.7129,86.8251,86.7129,86.7503,66968.0
2016-09-13 14:55:00,92.81,92.84,92.67,92.69,66376.0,86.7503,86.7784,86.6195,86.6382,66376.0
2016-09-13 15:00:00,92.68,92.71,92.57,92.62,80267.0,86.6288,86.6569,86.526,86.5727,80267.0
2016-09-13 15:05:00,92.62,92.68,92.59,92.63,65296.0,86.5727,86.6288,86.5447,86.5821,65296.0
2016-09-13 15:10:00,92.63,92.64,92.51,92.53,94475.0,86.5821,86.5914,86.4699,86.4886,94475.0
2016-09-13 15:15:00,92.53,92.7,92.53,92.59,103203.0,86.4886,86.6475,86.4886,86.5447,103203.0
2016-09-13 15:20:00,92.6,92.7,92.57,92.59,121727.0,86.554,86.6475,86.526,86.5447,121727.0
2016-09-13 15:25:00,92.59,92.71,92.52,92.66,113497.0,86.5447,86.6569,86.4793,86.6101,113497.0
2016-09-13 15:30:00,92.66,92.79,92.62,92.7,83165.0,86.6101,86.7316,86.5727,86.6475,83165.0
2016-09-13 15:35:00,92.7,92.78,92.67,92.76,76789.0,86.6475,86.7223,86.6195,86.7036,76789.0
2016-09-13 15:40:00,92.76,92.76,92.53,92.59,140109.0,86.7036,86.7036,86.4886,86.5447,140109.0
2016-09-13 15:45:00,92.59,92.77,92.52,92.77,189990.0,86.5447,86.7129,86.4793,86.7129,189990.0
2016-09-13 15:50:00,92.76,92.92,92.75,92.92,204995.0,86.7036,86.8531,86.6942,86.8531,204995.0
2016-09-13 15:55:00,92.91,92.92,92.68,92.69,329204.0,86.8438,86.8531,86.6288,86.6382,329204.0
2016-09-14 09:30:00,92.59,92.86,92.51,92.66,132658.0,86.5447,86.7971,86.4699,86.6101,132658.0
2016-09-14 09:35:00,92.6,92.78,92.6,92.65,61661.0,86.554,86.7223,86.554,86.6008,61661.0
2016-09-14 09:40:00,92.66,92.7,92.46,92.51,75310.0,86.6101,86.6475,86.4232,86.4699,75310.0
2016-09-14 09:45:00,92.5,92.59,92.42,92.42,52406.0,86.4606,86.5447,86.3858,86.3858,52406.0
2016-09-14 09:50:00,92.43,92.43,92.29,92.38,66861.0,86.3951,86.3951,86.2643,86.3484,66861.0
2016-09-14 09:55:00,92.38,92.58,92.36,92.52,80399.0,86.3484,86.5353,86.3297,86.4793,80399.0
2016-09-14 10:00:00,92.52,92.65,92.5,92.57,81806.0,86.4793,86.6008,86.4606,86.526,81806.0
2016-09-14 10:05:00,92.57,92.71,92.57,92.69,72737.0,86.526,86.6569,86.526,86.6382,72737.0
2016-09-14 10:10:00,92.69,92.72,92.64,92.69,44764.0,86.6382,86.6662,86.5914,86.6382,44764.0
2016-09-14 10:15:00,92.71,92.71,92.58,92.66,92818.0,86.6569,86.6569,86.5353,86.6101,92818.0
2016-09-14 10:20:00,92.66,92.88,92.66,92.87,91365.0,86.6101,86.8158,86.6101,86.8064,91365.0
2016-09-14 10:25:00,92.88,92.89,92.69,92.79,61325.0,86.8158,86.8251,86.6382,86.7316,61325.0
2016-09-14 10:30:00,92.79,92.86,92.73,92.84,57273.0,86.7316,86.7971,86.6755,86.7784,57273.0
2016-09-14 10:35:00,92.83,92.88,92.73,92.73,42998.0,86.769,86.8158,86.6755,86.6755,42998.0
2016-09-14 10:40:00,92.72,92.73,92.55,92.57,59883.0,86.6662,86.6755,86.5073,86.526,59883.0
2016-09-14 10:45:00,92.57,92.6,92.53,92.58,66077.0,86.526,86.554,86.4886,86.5353,66077.0
2016-09-14 10:50:00,92.58,92.66,92.54,92.58,53237.0,86.5353,86.6101,86.498,86.5353,53237.0
2016-09-14 10:55:00,92.59,92.67,92.55,92.6,86812.0,86.5447,86.6195,86.5073,86.554,86812.0
2016-09-14 11:00:00,92.6,92.74,92.6,92.73,49343.0,86.554,86.6849,86.554,86.6755,49343.0
2016-09-14 11:05:00,92.74,92.75,92.65,92.69,35960.0,86.6849,86.6942,86.6008,86.6382,35960.0
2016-09-14 11:10:00,92.69,92.75,92.57,92.69,58544.0,86.6382,86.6942,86.526,86.6382,58544.0
2016-09-14 11:15:00,92.69,92.75,92.64,92.67,35893.0,86.6382,86.6942,86.5914,86.6195,35893.0
2016-09-14 11:20:00,92.67,92.73,92.66,92.66,28529.0,86.6195,86.6755,86.6101,86.6101,28529.0
2016-09-14 11:25:00,92.66,92.75,92.66,92.72,83662.0,86.6101,86.6942,86.6101,86.6662,83662.0
2016-09-14 11:30:00,92.71,92.71,92.54,92.55,65239.0,86.6569,86.6569,86.498,86.5073,65239.0
2016-09-14 11:35:00,92.55,92.56,92.51,92.56,36339.0,86.5073,86.5166,86.4699,86.5166,36339.0
2016-09-14 11:40:00,92.56,92.69,92.56,92.61,37268.0,86.5166,86.6382,86.5166,86.5634,37268.0
2016-09-14 11:45:00,92.61,92.66,92.53,92.58,54547.0,86.5634,86.6101,86.4886,86.5353,54547.0
2016-09-14 11:50:00,92.58,92.62,92.54,92.54,36340.0,86.5353,86.5727,86.498,86.498,36340.0
2016-09-14 11:55:00,92.55,92.58,92.49,92.56,89854.0,86.5073,86.5353,86.4512,86.5166,89854.0
2016-09-14 12:00:00,92.57,92.61,92.5,92.52,78155.0,86.526,86.5634,86.4606,86.4793,78155.0
2016-09-14 12:05:00,92.52,92.54,92.44,92.48,45514.0,86.4793,86.498,86.4045,86.4419,45514.0
2016-09-14 12:10:00,92.49,92.54,92.48,92.53,29777.0,86.4512,86.498,86.4419,86.4886,29777.0
2016-09-14 12:15:00,92.54,92.58,92.52,92.53,41629.0,86.498,86.5353,86.4793,86.4886,41629.0
2016-09-14 12:20:00,92.54,92.56,92.48,92.49,46201.0,86.498,86.5166,86.4419,86.4512,46201.0
2016-09-14 12:25:00,92.49,92.55,92.48,92.49,84196.0,86.4512,86.5073,86.4419,86.4512,84196.0
2016-09-14 12:30:00,92.5,92.5,92.42,92.47,92715.0,86.4606,86.4606,86.3858,86.4325,92715.0
2016-09-14 12:35:00,92.47,92.5,92.37,92.38,57160.0,86.4325,86.4606,86.339,86.3484,57160.0
2016-09-14 12:40:00,92.37,92.43,92.33,92.34,51765.0,86.339,86.3951,86.3017,86.311,51765.0
2016-09-14 12:45:00,92.33,92.41,92.3,92.39,45370.0,86.3017,86.3764,86.2736,86.3577,45370.0
2016-09-14 12:50:00,92.39,92.45,92.37,92.37,33269.0,86.3577,86.4138,86.339,86.339,33269.0
2016-09-14 12:55:00,92.37,92.39,92.34,92.34,68262.0,86.339,86.3577,86.311,86.311,68262.0
2016-09-14 13:00:00,92.34,92.4,92.33,92.39,109624.0,86.311,86.3671,86.3017,86.3577,109624.0
2016-09-14 13:05:00,92.38,92.39,92.32,92.38,35702.0,86.3484,86.3577,86.2923,86.3484,35702.0
2016-09-14 13:10:00,92.39,92.43,92.34,92.42,69860.0,86.3577,86.3951,86.311,86.3858,69860.0
2016-09-14 13:15:00,92.41,92.49,92.39,92.45,25834.0,86.3764,86.4512,86.3577,86.4138,25834.0
2016-09-14 13:20:00,92.45,92.45,92.38,92.45,34260.0,86.4138,86.4138,86.3484,86.4138,34260.0
2016-09-14 13:25:00,92.46,92.48,92.39,92.41,27472.0,86.4232,86.4419,86.3577,86.3764,27472.0
2016-09-14 13:30:00,92.42,92.48,92.41,92.46,33589.0,86.3858,86.4419,86.3764,86.4232,33589.0
2016-09-14 13:35:00,92.46,92.46,92.38,92.43,31947.0,86.4232,86.4232,86.3484,86.3951,31947.0
2016-09-14 13:40:00,92.43,92.44,92.37,92.39,26757.0,86.3951,86.4045,86.339,86.3577,26757.0
2016-09-14 13:45:00,92.38,92.39,92.27,92.28,70652.0,86.3484,86.3577,86.2456,86.2549,70652.0
2016-09-14 13:50:00,92.29,92.36,92.26,92.34,46733.0,86.2643,86.3297,86.2362,86.311,46733.0
2016-09-14 13:55:00,92.33,92.35,92.25,92.28,40408.0,86.3017,86.3204,86.2269,86.2549,40408.0
2016-09-14 14:00:00,92.27,92.32,92.23,92.23,44954.0,86.2456,86.2923,86.2082,86.2082,44954.0
2016-09-14 14:05:00,92.22,92.28,92.15,92.17,45048.0,86.1988,86.2549,86.1334,86.1521,45048.0
2016-09-14 14:10:00,92.18,92.19,92.12,92.15,42871.0,86.1615,86.1708,86.1054,86.1334,42871.0
2016-09-14 14:15:00,92.16,92.25,92.14,92.24,43210.0,86.1428,86.2269,86.1241,86.2175,43210.0
2016-09-14 14:20:00,92.23,92.26,92.16,92.24,37339.0,86.2082,86.2362,86.1428,86.2175,37339.0
2016-09-14 14:25:00,92.23,92.24,92.14,92.24,42164.0,86.2082,86.2175,86.1241,86.2175,42164.0
2016-09-14 14:30:00,92.23,92.23,92.16,92.21,62270.0,86.2082,86.2082,86.1428,86.1895,62270.0
2016-09-14 14:35:00,92.21,92.23,92.16,92.17,40678.0,86.1895,86.2082,86.1428,86.1521,40678.0
2016-09-14 14:40:00,92.17,92.29,92.14,92.28,43709.0,86.1521,86.2643,86.1241,86.2549,43709.0
2016-09-14 14:45:00,92.27,92.27,92.18,92.21,50659.0,86.2456,86.2456,86.1615,86.1895,50659.0
2016-09-14 14:50:00,92.21,92.3,92.2,92.21,33773.0,86.1895,86.2736,86.1801,86.1895,33773.0
2016-09-14 14:55:00,92.22,92.34,92.22,92.3,43037.0,86.1988,86.311,86.1988,86.2736,43037.0
2016-09-14 15:00:00,92.29,92.33,92.23,92.28,48569.0,86.2643,86.3017,86.2082,86.2549,48569.0
2016-09-14 15:05:00,92.29,92.31,92.21,92.28,44130.0,86.2643,86.283,86.1895,86.2549,44130.0
2016-09-14 15:10:00,92.27,92.29,92.17,92.23,51943.0,86.2456,86.2643,86.1521,86.2082,51943.0
2016-09-14 15:15:00,92.24,92.24,92.15,92.19,49353.0,86.2175,86.2175,86.1334,86.1708,49353.0
2016-09-14 15:20:00,92.19,92.26,92.11,92.17,74659.0,86.1708,86.2362,86.096,86.1521,74659.0
2016-09-14 15:25:00,92.17,92.19,92.07,92.08,105083.0,86.1521,86.1708,86.0586,86.068,105083.0
2016-09-14 15:30:00,92.08,92.2,92.07,92.19,81379.0,86.068,86.1801,86.0586,86.1708,81379.0
2016-09-14 15:35:00,92.19,92.21,92.11,92.15,125937.0,86.1708,86.1895,86.096,86.1334,125937.0
2016-09-14 15:40:00,92.15,92.35,92.13,92.3,116617.0,86.1334,86.3204,86.1147,86.2736,116617.0
2016-09-14 15:45:00,92.3,92.38,92.26,92.37,112464.0,86.2736,86.3484,86.2362,86.339,112464.0
2016-09-14 15:50:00,92.37,92.37,92.23,92.33,153268.0,86.339,86.339,86.2082,86.3017,153268.0
2016-09-14 15:55:00,92.33,92.33,92.16,92.28,204195.0,86.3017,86.3017,86.1428,86.2549,204195.0
2016-09-15 09:30:00,92.12,92.12,91.67,91.77,315605.0,86.1054,86.1054,85.6848,85.7782,315605.0
2016-09-15 09:35:00,91.77,91.79,91.19,91.44,266618.0,85.7782,85.7969,85.2361,85.4698,266618.0
2016-09-15 09:40:00,91.41,91.58,91.22,91.38,175759.0,85.4417,85.6006,85.2641,85.4137,175759.0
2016-09-15 09:45:00,91.37,91.5,91.29,91.49,107062.0,85.4043,85.5259,85.3296,85.5165,107062.0
2016-09-15 09:50:00,91.49,91.77,91.42,91.77,92310.0,85.5165,85.7782,85.4511,85.7782,92310.0
2016-09-15 09:55:00,91.76,91.8,91.6,91.6,62629.0,85.7689,85.8063,85.6193,85.6193,62629.0
2016-09-15 10:00:00,91.6,91.78,91.56,91.73,147651.0,85.6193,85.7876,85.5819,85.7408,147651.0
2016-09-15 10:05:00,91.74,91.93,91.74,91.84,171153.0,85.7502,85.9278,85.7502,85.8437,171153.0
2016-09-15 10:10:00,91.83,91.95,91.81,91.93,77047.0,85.8343,85.9465,85.8156,85.9278,77047.0
2016-09-15 10:15:00,91.92,92.0,91.87,91.97,116959.0,85.9184,85.9932,85.8717,85.9652,116959.0
2016-09-15 10:20:00,91.98,91.98,91.76,91.77,109360.0,85.9745,85.9745,85.7689,85.7782,109360.0
2016-09-15 10:25:00,91.77,91.88,91.75,91.8,61896.0,85.7782,85.881,85.7595,85.8063,61896.0
2016-09-15 10:30:00,91.8,91.89,91.8,91.86,66352.0,85.8063,85.8904,85.8063,85.8623,66352.0
2016-09-15 10:35:00,91.86,91.88,91.79,91.84,61802.0,85.8623,85.881,85.7969,85.8437,61802.0
2016-09-15 10:40:00,91.84,91.86,91.71,91.74,82055.0,85.8437,85.8623,85.7221,85.7502,82055.0
2016-09-15 10:45:00,91.76,91.85,91.76,91.83,54328.0,85.7689,85.853,85.7689,85.8343,54328.0
2016-09-15 10:50:00,91.84,92.05,91.82,92.05,96336.0,85.8437,86.0399,85.825,86.0399,96336.0
2016-09-15 10:55:00,92.05,92.07,91.96,92.04,67115.0,86.0399,86.0586,85.9558,86.0306,67115.0
2016-09-15 11:00:00,92.05,92.15,92.04,92.13,52793.0,86.0399,86.1334,86.0306,86.1147,52793.0
2016-09-15 11:05:00,92.13,92.2,92.1,92.14,59015.0,86.1147,86.1801,86.0867,86.1241,59015.0
2016-09-15 11:10:00,92.14,92.17,92.01,92.01,74388.0,86.1241,86.1521,86.0026,86.0026,74388.0
2016-09-15 11:15:00,92.02,92.11,92.02,92.09,116695.0,86.0119,86.096,86.0119,86.0773,116695.0
2016-09-15 11:20:00,92.09,92.17,92.05,92.09,73301.0,86.0773,86.1521,86.0399,86.0773,73301.0
2016-09-15 11:25:00,92.09,92.2,92.06,92.2,75925.0,86.0773,86.1801,86.0493,86.1801,75925.0
2016-09-15 11:30:00,92.2,92.31,92.19,92.26,63243.0,86.1801,86.283,86.1708,86.2362,63243.0
2016-09-15 11:35:00,92.27,92.29,92.22,92.23,45668.0,86.2456,86.2643,86.1988,86.2082,45668.0
2016-09-15 11:40:00,92.24,92.25,92.19,92.2,44562.0,86.2175,86.2269,86.1708,86.1801,44562.0
2016-09-15 11:45:00,92.2,92.22,92.15,92.15,52536.0,86.1801,86.1988,86.1334,86.1334,52536.0
2016-09-15 11:50:00,92.15,92.23,92.14,92.22,45165.0,86.1334,86.2082,86.1241,86.1988,45165.0
2016-09-15 11:55:00,92.22,92.24,92.16,92.18,32618.0,86.1988,86.2175,86.1428,86.1615,32618.0
2016-09-15 12:00:00,92.19,92.25,92.18,92.25,28644.0,86.1708,86.2269,86.1615,86.2269,28644.0
2016-09-15 12:05:00,92.25,92.29,92.24,92.29,34693.0,86.2269,86.2643,86.2175,86.2643,34693.0
2016-09-15 12:10:00,92.28,92.29,92.22,92.24,32397.0,86.2549,86.2643,86.1988,86.2175,32397.0
2016-09-15 12:15:00,92.24,92.27,92.2,92.23,28251.0,86.2175,86.2456,86.1801,86.2082,28251.0
2016-09-15 12:20:00,92.23,92.25,92.19,92.23,34996.0,86.2082,86.2269,86.1708,86.2082,34996.0
2016-09-15 12:25:00,92.22,92.22,92.15,92.17,30994.0,86.1988,86.1988,86.1334,86.1521,30994.0
2016-09-15 12:30:00,92.17,92.19,92.12,92.13,35337.0,86.1521,86.1708,86.1054,86.1147,35337.0
2016-09-15 12:35:00,92.12,92.13,92.06,92.11,34190.0,86.1054,86.1147,86.0493,86.096,34190.0
2016-09-15 12:40:00,92.11,92.12,92.03,92.04,39572.0,86.096,86.1054,86.0212,86.0306,39572.0
2016-09-15 12:45:00,92.05,92.06,92.0,92.01,47312.0,86.0399,86.0493,85.9932,86.0026,47312.0
2016-09-15 12:50:00,92.01,92.01,91.92,91.92,30490.0,86.0026,86.0026,85.9184,85.9184,30490.0
2016-09-15 12:55:00,91.93,91.98,91.91,91.98,22397.0,85.9278,85.9745,85.9091,85.9745,22397.0
2016-09-15 13:00:00,91.98,92.06,91.98,92.01,59125.0,85.9745,86.0493,85.9745,86.0026,59125.0
2016-09-15 13:05:00,92.0,92.01,91.95,92.0,110749.0,85.9932,86.0026,85.9465,85.9932,110749.0
2016-09-15 13:10:00,92.0,92.01,91.93,91.97,70701.0,85.9932,86.0026,85.9278,85.9652,70701.0
2016-09-15 13:15:00,91.97,92.04,91.92,92.04,65045.0,85.9652,86.0306,85.9184,86.0306,65045.0
2016-09-15 13:20:00,92.03,92.04,91.95,92.0,39925.0,86.0212,86.0306,85.9465,85.9932,39925.0
2016-09-15 13:25:00,92.0,92.01,91.91,91.93,69361.0,85.9932,86.0026,85.9091,85.9278,69361.0
2016-09-15 13:30:00,91.95,92.02,91.94,92.0,102346.0,85.9465,86.0119,85.9371,85.9932,102346.0
2016-09-15 13:35:00,92.01,92.08,92.01,92.04,93931.0,86.0026,86.068,86.0026,86.0306,93931.0
2016-09-15 13:40:00,92.04,92.17,92.03,92.15,73386.0,86.0306,86.1521,86.0212,86.1334,73386.0
2016-09-15 13:45:00,92.15,92.52,92.12,92.37,289570.0,86.1334,86.4793,86.1054,86.339,289570.0
2016-09-15 13:50:00,92.37,92.43,92.27,92.42,75954.0,86.339,86.3951,86.2456,86.3858,75954.0
2016-09-15 13:55:00,92.42,92.45,92.38,92.41,123038.0,86.3858,86.4138,86.3484,86.3764,123038.0
2016-09-15 14:00:00,92.41,92.44,92.4,92.44,66494.0,86.3764,86.4045,86.3671,86.4045,66494.0
2016-09-15 14:05:00,92.44,92.44,92.39,92.4,52692.0,86.4045,86.4045,86.3577,86.3671,52692.0
2016-09-15 14:10:00,92.4,92.41,92.38,92.38,43851.0,86.3671,86.3764,86.3484,86.3484,43851.0
2016-09-15 14:15:00,92.38,92.51,92.38,92.49,171682.0,86.3484,86.4699,86.3484,86.4512,171682.0
2016-09-15 14:20:00,92.5,92.53,92.44,92.53,74535.0,86.4606,86.4886,86.4045,86.4886,74535.0
2016-09-15 14:25:00,92.53,92.59,92.51,92.57,64822.0,86.4886,86.5447,86.4699,86.526,64822.0
2016-09-15 14:30:00,92.58,92.58,92.5,92.53,27797.0,86.5353,86.5353,86.4606,86.4886,27797.0
2016-09-15 14:35:00,92.53,92.57,92.52,92.56,37389.0,86.4886,86.526,86.4793,86.5166,37389.0
2016-09-15 14:40:00,92.56,92.58,92.53,92.57,49688.0,86.5166,86.5353,86.4886,86.526,49688.0
2016-09-15 14:45:00,92.58,92.63,92.56,92.62,69355.0,86.5353,86.5821,86.5166,86.5727,69355.0
2016-09-15 14:50:00,92.62,92.64,92.57,92.63,48794.0,86.5727,86.5914,86.526,86.5821,48794.0
2016-09-15 14:55:00,92.64,92.69,92.63,92.68,50997.0,86.5914,86.6382,86.5821,86.6288,50997.0
2016-09-15 15:00:00,92.69,92.75,92.68,92.72,61919.0,86.6382,86.6942,86.6288,86.6662,61919.0
2016-09-15 15:05:00,92.72,92.73,92.66,92.67,75951.0,86.6662,86.6755,86.6101,86.6195,75951.0
2016-09-15 15:10:00,92.68,92.68,92.61,92.62,88076.0,86.6288,86.6288,86.5634,86.5727,88076.0
2016-09-15 15:15:00,92.63,92.63,92.51,92.55,79085.0,86.5821,86.5821,86.4699,86.5073,79085.0
2016-09-15 15:20:00,92.55,92.57,92.52,92.56,73309.0,86.5073,86.526,86.4793,86.5166,73309.0
2016-09-15 15:25:00,92.56,92.58,92.53,92.55,74304.0,86.5166,86.5353,86.4886,86.5073,74304.0
2016-09-15 15:30:00,92.55,92.59,92.53,92.55,109604.0,86.5073,86.5447,86.4886,86.5073,109604.0
2016-09-15 15:35:00,92.55,92.65,92.53,92.65,80353.0,86.5073,86.6008,86.4886,86.6008,80353.0
2016-09-15 15:40:00,92.65,92.71,92.62,92.67,144835.0,86.6008,86.6569,86.5727,86.6195,144835.0
2016-09-15 15:45:00,92.68,92.71,92.56,92.58,93620.0,86.6288,86.6569,86.5166,86.5353,93620.0
2016-09-15 15:50:00,92.57,92.58,92.48,92.5,116530.0,86.526,86.5353,86.4419,86.4606,116530.0
2016-09-15 15:55:00,92.49,92.54,92.48,92.52,246021.0,86.4512,86.498,86.4419,86.4793,246021.0
2016-09-16 09:30:00,92.22,92.27,91.8,92.14,2284688.0,86.1988,86.2456,85.8063,86.1241,2284688.0
2016-09-16 09:35:00,92.1,92.18,91.99,92.12,73026.0,86.0867,86.1615,85.9839,86.1054,73026.0
2016-09-16 09:40:00,92.11,92.2,91.94,92.14,109552.0,86.096,86.1801,85.9371,86.1241,109552.0
2016-09-16 09:45:00,92.13,92.4,92.1,92.35,105332.0,86.1147,86.3671,86.0867,86.3204,105332.0
2016-09-16 09:50:00,92.37,92.4,92.29,92.34,111260.0,86.339,86.3671,86.2643,86.311,111260.0
2016-09-16 09:55:00,92.34,92.71,92.33,92.71,109067.0,86.311,86.6569,86.3017,86.6569,109067.0
2016-09-16 10:00:00,92.71,92.74,92.54,92.55,140451.0,86.6569,86.6849,86.498,86.5073,140451.0
2016-09-16 10:05:00,92.55,92.55,92.33,92.42,102835.0,86.5073,86.5073,86.3017,86.3858,102835.0
2016-09-16 10:10:00,92.41,92.42,92.32,92.34,77528.0,86.3764,86.3858,86.2923,86.311,77528.0
2016-09-16 10:15:00,92.33,92.48,92.26,92.36,124351.0,86.3017,86.4419,86.2362,86.3297,124351.0
2016-09-16 10:20:00,92.36,92.36,92.23,92.24,48829.0,86.3297,86.3297,86.2082,86.2175,48829.0
2016-09-16 10:25:00,92.24,92.27,92.1,92.27,119476.0,86.2175,86.2456,86.0867,86.2456,119476.0
2016-09-16 10:30:00,92.26,92.33,92.18,92.2,150388.0,86.2362,86.3017,86.1615,86.1801,150388.0
2016-09-16 10:35:00,92.19,92.32,92.11,92.31,54557.0,86.1708,86.2923,86.096,86.283,54557.0
2016-09-16 10:40:00,92.3,92.42,92.25,92.38,73527.0,86.2736,86.3858,86.2269,86.3484,73527.0
2016-09-16 10:45:00,92.38,92.58,92.37,92.5,63459.0,86.3484,86.5353,86.339,86.4606,63459.0
2016-09-16 10:50:00,92.49,92.56,92.42,92.51,66329.0,86.4512,86.5166,86.3858,86.4699,66329.0
2016-09-16 10:55:00,92.51,92.58,92.47,92.5,72206.0,86.4699,86.5353,86.4325,86.4606,72206.0
2016-09-16 11:00:00,92.51,92.54,92.41,92.43,90059.0,86.4699,86.498,86.3764,86.3951,90059.0
2016-09-16 11:05:00,92.42,92.49,92.36,92.42,68848.0,86.3858,86.4512,86.3297,86.3858,68848.0
2016-09-16 11:10:00,92.41,92.45,92.36,92.41,44393.0,86.3764,86.4138,86.3297,86.3764,44393.0
2016-09-16 11:15:00,92.4,92.46,92.31,92.33,40750.0,86.3671,86.4232,86.283,86.3017,40750.0
2016-09-16 11:20:00,92.32,92.52,92.32,92.52,81333.0,86.2923,86.4793,86.2923,86.4793,81333.0
2016-09-16 11:25:00,92.51,92.54,92.42,92.47,56866.0,86.4699,86.498,86.3858,86.4325,56866.0
2016-09-16 11:30:00,92.47,92.52,92.38,92.44,41491.0,86.4325,86.4793,86.3484,86.4045,41491.0
2016-09-16 11:35:00,92.44,92.56,92.43,92.55,56243.0,86.4045,86.5166,86.3951,86.5073,56243.0
2016-09-16 11:40:00,92.56,92.59,92.53,92.55,39551.0,86.5166,86.5447,86.4886,86.5073,39551.0
2016-09-16 11:45:00,92.54,92.63,92.52,92.58,48300.0,86.498,86.5821,86.4793,86.5353,48300.0
2016-09-16 11:50:00,92.58,92.58,92.52,92.55,50484.0,86.5353,86.5353,86.4793,86.5073,50484.0
2016-09-16 11:55:00,92.54,92.55,92.47,92.48,36106.0,86.498,86.5073,86.4325,86.4419,36106.0
2016-09-16 12:00:00,92.47,92.6,92.45,92.55,105839.0,86.4325,86.554,86.4138,86.5073,105839.0
2016-09-16 12:05:00,92.55,92.69,92.54,92.64,66090.0,86.5073,86.6382,86.498,86.5914,66090.0
2016-09-16 12:10:00,92.64,92.65,92.61,92.61,31792.0,86.5914,86.6008,86.5634,86.5634,31792.0
2016-09-16 12:15:00,92.62,92.65,92.59,92.59,58803.0,86.5727,86.6008,86.5447,86.5447,58803.0
2016-09-16 12:20:00,92.59,92.67,92.58,92.66,67832.0,86.5447,86.6195,86.5353,86.6101,67832.0
2016-09-16 12:25:00,92.67,92.7,92.6,92.64,56301.0,86.6195,86.6475,86.554,86.5914,56301.0
2016-09-16 12:30:00,92.63,92.68,92.54,92.58,42471.0,86.5821,86.6288,86.498,86.5353,42471.0
2016-09-16 12:35:00,92.58,92.61,92.55,92.57,57142.0,86.5353,86.5634,86.5073,86.526,57142.0
2016-09-16 12:40:00,92.57,92.57,92.44,92.51,50720.0,86.526,86.526,86.4045,86.4699,50720.0
2016-09-16 12:45:00,92.5,92.54,92.47,92.48,58090.0,86.4606,86.498,86.4325,86.4419,58090.0
2016-09-16 12:50:00,92.47,92.48,92.42,92.44,41771.0,86.4325,86.4419,86.3858,86.4045,41771.0
2016-09-16 12:55:00,92.44,92.48,92.41,92.44,61660.0,86.4045,86.4419,86.3764,86.4045,61660.0
2016-09-16 13:00:00,92.43,92.49,92.42,92.47,72896.0,86.3951,86.4512,86.3858,86.4325,72896.0
2016-09-16 13:05:00,92.47,92.48,92.28,92.28,98465.0,86.4325,86.4419,86.2549,86.2549,98465.0
2016-09-16 13:10:00,92.28,92.31,92.21,92.22,43435.0,86.2549,86.283,86.1895,86.1988,43435.0
2016-09-16 13:15:00,92.22,92.23,92.15,92.17,58223.0,86.1988,86.2082,86.1334,86.1521,58223.0
2016-09-16 13:20:00,92.17,92.2,92.12,92.16,48781.0,86.1521,86.1801,86.1054,86.1428,48781.0
2016-09-16 13:25:00,92.17,92.17,92.08,92.08,49990.0,86.1521,86.1521,86.068,86.068,49990.0
2016-09-16 13:30:00,92.08,92.11,92.06,92.07,64442.0,86.068,86.096,86.0493,86.0586,64442.0
2016-09-16 13:35:00,92.07,92.23,92.04,92.23,112199.0,86.0586,86.2082,86.0306,86.2082,112199.0
2016-09-16 13:40:00,92.22,92.35,92.21,92.23,128599.0,86.1988,86.3204,86.1895,86.2082,128599.0
2016-09-16 13:45:00,92.22,92.23,92.13,92.17,37281.0,86.1988,86.2082,86.1147,86.1521,37281.0
2016-09-16 13:50:00,92.18,92.29,92.15,92.28,63932.0,86.1615,86.2643,86.1334,86.2549,63932.0
2016-09-16 13:55:00,92.28,92.31,92.25,92.3,64134.0,86.2549,86.283,86.2269,86.2736,64134.0
2016-09-16 14:00:00,92.29,92.32,92.22,92.3,47337.0,86.2643,86.2923,86.1988,86.2736,47337.0
2016-09-16 14:05:00,92.31,92.41,92.3,92.37,52723.0,86.283,86.3764,86.2736,86.339,52723.0
2016-09-16 14:10:00,92.36,92.41,92.33,92.37,86504.0,86.3297,86.3764,86.3017,86.339,86504.0
2016-09-16 14:15:00,92.37,92.38,92.34,92.36,58426.0,86.339,86.3484,86.311,86.3297,58426.0
2016-09-16 14:20:00,92.37,92.46,92.37,92.43,52478.0,86.339,86.4232,86.339,86.3951,52478.0
2016-09-16 14:25:00,92.42,92.5,92.41,92.48,52595.0,86.3858,86.4606,86.3764,86.4419,52595.0
2016-09-16 14:30:00,92.49,92.54,92.42,92.5,89351.0,86.4512,86.498,86.3858,86.4606,89351.0
2016-09-16 14:35:00,92.51,92.58,92.5,92.51,67606.0,86.4699,86.5353,86.4606,86.4699,67606.0
2016-09-16 14:40:00,92.51,92.55,92.42,92.54,77606.0,86.4699,86.5073,86.3858,86.498,77606.0
2016-09-16 14:45:00,92.55,92.55,92.46,92.46,52128.0,86.5073,86.5073,86.4232,86.4232,52128.0
2016-09-16 14:50:00,92.46,92.55,92.46,92.51,61043.0,86.4232,86.5073,86.4232,86.4699,61043.0
2016-09-16 14:55:00,92.5,92.5,92.41,92.43,63839.0,86.4606,86.4606,86.3764,86.3951,63839.0
2016-09-16 15:00:00,92.43,92.49,92.42,92.45,52767.0,86.3951,86.4512,86.3858,86.4138,52767.0
2016-09-16 15:05:00,92.45,92.51,92.43,92.45,53556.0,86.4138,86.4699,86.3951,86.4138,53556.0
2016-09-16 15:10:00,92.45,92.48,92.41,92.46,47956.0,86.4138,86.4419,86.3764,86.4232,47956.0
2016-09-16 15:15:00,92.46,92.52,92.45,92.45,51877.0,86.4232,86.4793,86.4138,86.4138,51877.0
2016-09-16 15:20:00,92.46,92.57,92.46,92.54,62718.0,86.4232,86.526,86.4232,86.498,62718.0
2016-09-16 15:25:00,92.53,92.57,92.5,92.54,55876.0,86.4886,86.526,86.4606,86.498,55876.0
2016-09-16 15:30:00,92.55,92.71,92.55,92.64,147482.0,86.5073,86.6569,86.5073,86.5914,147482.0
2016-09-16 15:35:00,92.63,92.68,92.59,92.65,120804.0,86.5821,86.6288,86.5447,86.6008,120804.0
2016-09-16 15:40:00,92.64,92.65,92.57,92.63,103185.0,86.5914,86.6008,86.526,86.5821,103185.0
2016-09-16 15:45:00,92.63,92.69,92.62,92.68,156976.0,86.5821,86.6382,86.5727,86.6288,156976.0
2016-09-16 15:50:00,92.67,92.68,92.61,92.62,127028.0,86.6195,86.6288,86.5634,86.5727,127028.0
2016-09-16 15:55:00,92.62,92.66,92.51,92.56,220033.0,86.5727,86.6101,86.4699,86.5166,220033.0
2016-09-19 09:30:00,92.81,92.92,92.7,92.81,173377.0,86.7503,86.8531,86.6475,86.7503,173377.0
2016-09-19 09:35:00,92.89,93.08,92.85,93.05,75859.0,86.8251,87.0027,86.7877,86.9747,75859.0
2016-09-19 09:40:00,93.03,93.08,92.89,92.94,51456.0,86.956,87.0027,86.8251,86.8718,51456.0
2016-09-19 09:45:00,92.94,93.1,92.89,93.09,47895.0,86.8718,87.0214,86.8251,87.012,47895.0
2016-09-19 09:50:00,93.09,93.3,93.09,93.23,77816.0,87.012,87.2083,87.012,87.1429,77816.0
2016-09-19 09:55:00,93.24,93.31,93.12,93.25,55753.0,87.1522,87.2177,87.0401,87.1616,55753.0
2016-09-19 10:00:00,93.23,93.25,93.19,93.24,55048.0,87.1429,87.1616,87.1055,87.1522,55048.0
2016-09-19 10:05:00,93.24,93.27,93.12,93.14,49215.0,87.1522,87.1803,87.0401,87.0588,49215.0
2016-09-19 10:10:00,93.16,93.24,93.13,93.19,42641.0,87.0775,87.1522,87.0494,87.1055,42641.0
2016-09-19 10:15:00,93.19,93.28,93.16,93.28,50320.0,87.1055,87.1896,87.0775,87.1896,50320.0
2016-09-19 10:20:00,93.28,93.29,93.23,93.28,69179.0,87.1896,87.199,87.1429,87.1896,69179.0
2016-09-19 10:25:00,93.27,93.32,93.26,93.27,68034.0,87.1803,87.227,87.1709,87.1803,68034.0
2016-09-19 10:30:00,93.28,93.28,93.15,93.15,54456.0,87.1896,87.1896,87.0681,87.0681,54456.0
2016-09-19 10:35:00,93.16,93.17,93.0,93.05,72404.0,87.0775,87.0868,86.9279,86.9747,72404.0
2016-09-19 10:40:00,93.05,93.05,92.96,93.01,43859.0,86.9747,86.9747,86.8905,86.9373,43859.0
2016-09-19 10:45:00,93.0,93.05,92.99,93.01,48571.0,86.9279,86.9747,86.9186,86.9373,48571.0
2016-09-19 10:50:00,93.01,93.1,93.01,93.08,39031.0,86.9373,87.0214,86.9373,87.0027,39031.0
2016-09-19 10:55:00,93.07,93.09,93.04,93.07,63982.0,86.9933,87.012,86.9653,86.9933,63982.0
2016-09-19 11:00:00,93.08,93.09,93.0,93.02,28579.0,87.0027,87.012,86.9279,86.9466,28579.0
2016-09-19 11:05:00,93.02,93.08,93.01,93.08,34887.0,86.9466,87.0027,86.9373,87.0027,34887.0
2016-09-19 11:10:00,93.08,93.09,93.03,93.03,33760.0,87.0027,87.012,86.956,86.956,33760.0
2016-09-19 11:15:00,93.04,93.07,93.0,93.0,40637.0,86.9653,86.9933,86.9279,86.9279,40637.0
2016-09-19 11:20:00,93.0,93.09,92.99,93.09,84365.0,86.9279,87.012,86.9186,87.012,84365.0
2016-09-19 11:25:00,93.08,93.14,93.06,93.12,53236.0,87.0027,87.0588,86.984,87.0401,53236.0
2016-09-19 11:30:00,93.13,93.15,93.03,93.09,28815.0,87.0494,87.0681,86.956,87.012,28815.0
2016-09-19 11:35:00,93.1,93.13,93.04,93.08,37987.0,87.0214,87.0494,86.9653,87.0027,37987.0
2016-09-19 11:40:00,93.09,93.11,93.06,93.06,32333.0,87.012,87.0307,86.984,86.984,32333.0
2016-09-19 11:45:00,93.06,93.1,93.02,93.04,32847.0,86.984,87.0214,86.9466,86.9653,32847.0
2016-09-19 11:50:00,93.05,93.06,93.0,93.02,46339.0,86.9747,86.984,86.9279,86.9466,46339.0
2016-09-19 11:55:00,93.03,93.11,93.02,93.09,33480.0,86.956,87.0307,86.9466,87.012,33480.0
2016-09-19 12:00:00,93.09,93.18,93.07,93.17,40265.0,87.012,87.0962,86.9933,87.0868,40265.0
2016-09-19 12:05:00,93.16,93.19,93.08,93.09,109571.0,87.0775,87.1055,87.0027,87.012,109571.0
2016-09-19 12:10:00,93.09,93.12,92.91,92.94,77339.0,87.012,87.0401,86.8438,86.8718,77339.0
2016-09-19 12:15:00,92.93,92.93,92.81,92.87,72027.0,86.8625,86.8625,86.7503,86.8064,72027.0
2016-09-19 12:20:00,92.88,92.95,92.83,92.94,62819.0,86.8158,86.8812,86.769,86.8718,62819.0
2016-09-19 12:25:00,92.93,92.94,92.87,92.87,30709.0,86.8625,86.8718,86.8064,86.8064,30709.0
2016-09-19 12:30:00,92.86,92.9,92.83,92.85,23226.0,86.7971,86.8344,86.769,86.7877,23226.0
2016-09-19 12:35:00,92.85,92.88,92.82,92.87,22050.0,86.7877,86.8158,86.7597,86.8064,22050.0
2016-09-19 12:40:00,92.87,92.87,92.78,92.8,39572.0,86.8064,86.8064,86.7223,86.741,39572.0
2016-09-19 12:45:00,92.8,92.8,92.73,92.74,98851.0,86.741,86.741,86.6755,86.6849,98851.0
2016-09-19 12:50:00,92.74,92.79,92.71,92.74,51608.0,86.6849,86.7316,86.6569,86.6849,51608.0
2016-09-19 12:55:00,92.74,92.76,92.65,92.69,42489.0,86.6849,86.7036,86.6008,86.6382,42489.0
2016-09-19 13:00:00,92.68,92.68,92.62,92.62,31855.0,86.6288,86.6288,86.5727,86.5727,31855.0
2016-09-19 13:05:00,92.62,92.71,92.62,92.66,19931.0,86.5727,86.6569,86.5727,86.6101,19931.0
2016-09-19 13:10:00,92.67,92.71,92.65,92.68,20582.0,86.6195,86.6569,86.6008,86.6288,20582.0
2016-09-19 13:15:00,92.67,92.69,92.61,92.61,32079.0,86.6195,86.6382,86.5634,86.5634,32079.0
2016-09-19 13:20:00,92.62,92.62,92.56,92.58,29652.0,86.5727,86.5727,86.5166,86.5353,29652.0
2016-09-19 13:25:00,92.59,92.62,92.55,92.59,30809.0,86.5447,86.5727,86.5073,86.5447,30809.0
2016-09-19 13:30:00,92.58,92.58,92.39,92.39,104502.0,86.5353,86.5353,86.3577,86.3577,104502.0
2016-09-19 13:35:00,92.39,92.42,92.34,92.4,47233.0,86.3577,86.3858,86.311,86.3671,47233.0
2016-09-19 13:40:00,92.41,92.46,92.4,92.42,25642.0,86.3764,86.4232,86.3671,86.3858,25642.0
2016-09-19 13:45:00,92.41,92.51,92.38,92.49,58847.0,86.3764,86.4699,86.3484,86.4512,58847.0
2016-09-19 13:50:00,92.49,92.54,92.45,92.54,37474.0,86.4512,86.498,86.4138,86.498,37474.0
2016-09-19 13:55:00,92.54,92.58,92.52,92.58,25768.0,86.498,86.5353,86.4793,86.5353,25768.0
2016-09-19 14:00:00,92.58,92.65,92.56,92.62,50584.0,86.5353,86.6008,86.5166,86.5727,50584.0
2016-09-19 14:05:00,92.62,92.75,92.6,92.74,57750.0,86.5727,86.6942,86.554,86.6849,57750.0
2016-09-19 14:10:00,92.75,92.84,92.74,92.78,94584.0,86.6942,86.7784,86.6849,86.7223,94584.0
2016-09-19 14:15:00,92.79,92.82,92.74,92.75,23706.0,86.7316,86.7597,86.6849,86.6942,23706.0
2016-09-19 14:20:00,92.75,92.76,92.7,92.75,40243.0,86.6942,86.7036,86.6475,86.6942,40243.0
2016-09-19 14:25:00,92.75,92.78,92.74,92.77,31676.0,86.6942,86.7223,86.6849,86.7129,31676.0
2016-09-19 14:30:00,92.77,92.83,92.77,92.79,29827.0,86.7129,86.769,86.7129,86.7316,29827.0
2016-09-19 14:35:00,92.8,92.82,92.76,92.77,33132.0,86.741,86.7597,86.7036,86.7129,33132.0
2016-09-19 14:40:00,92.77,92.83,92.76,92.78,20085.0,86.7129,86.769,86.7036,86.7223,20085.0
2016-09-19 14:45:00,92.79,92.93,92.79,92.86,43063.0,86.7316,86.8625,86.7316,86.7971,43063.0
2016-09-19 14:50:00,92.86,92.92,92.85,92.91,29158.0,86.7971,86.8531,86.7877,86.8438,29158.0
2016-09-19 14:55:00,92.91,93.07,92.91,93.06,91866.0,86.8438,86.9933,86.8438,86.984,91866.0
2016-09-19 15:00:00,93.06,93.08,93.0,93.02,72843.0,86.984,87.0027,86.9279,86.9466,72843.0
2016-09-19 15:05:00,93.01,93.02,92.91,92.92,53493.0,86.9373,86.9466,86.8438,86.8531,53493.0
2016-09-19 15:10:00,92.92,92.94,92.9,92.92,46889.0,86.8531,86.8718,86.8344,86.8531,46889.0
2016-09-19 15:15:00,92.91,92.93,92.74,92.78,81249.0,86.8438,86.8625,86.6849,86.7223,81249.0
2016-09-19 15:20:00,92.77,92.91,92.75,92.88,61090.0,86.7129,86.8438,86.6942,86.8158,61090.0
2016-09-19 15:25:00,92.88,92.91,92.8,92.8,47629.0,86.8158,86.8438,86.741,86.741,47629.0
2016-09-19 15:30:00,92.81,92.84,92.65,92.73,61124.0,86.7503,86.7784,86.6008,86.6755,61124.0
2016-09-19 15:35:00,92.73,92.79,92.69,92.76,63202.0,86.6755,86.7316,86.6382,86.7036,63202.0
2016-09-19 15:40:00,92.77,92.79,92.7,92.77,54178.0,86.7129,86.7316,86.6475,86.7129,54178.0
2016-09-19 15:45:00,92.78,92.82,92.73,92.74,87719.0,86.7223,86.7597,86.6755,86.6849,87719.0
2016-09-19 15:50:00,92.75,92.78,92.67,92.72,114687.0,86.6942,86.7223,86.6195,86.6662,114687.0
2016-09-19 15:55:00,92.73,92.74,92.61,92.65,189459.0,86.6755,86.6849,86.5634,86.6008,189459.0
2016-09-20 09:30:00,92.7,93.23,92.7,92.85,215379.0,86.6475,87.1429,86.6475,86.7877,215379.0
2016-09-20 09:35:00,92.86,93.0,92.81,92.98,99373.0,86.7971,86.9279,86.7503,86.9092,99373.0
2016-09-20 09:40:00,92.98,93.17,92.95,93.03,94056.0,86.9092,87.0868,86.8812,86.956,94056.0
2016-09-20 09:45:00,93.03,93.04,92.94,92.96,60638.0,86.956,86.9653,86.8718,86.8905,60638.0
2016-09-20 09:50:00,92.96,93.16,92.94,93.12,56507.0,86.8905,87.0775,86.8718,87.0401,56507.0
2016-09-20 09:55:00,93.12,93.17,92.99,93.15,88126.0,87.0401,87.0868,86.9186,87.0681,88126.0
2016-09-20 10:00:00,93.16,93.22,93.14,93.22,71976.0,87.0775,87.1336,87.0588,87.1336,71976.0
2016-09-20 10:05:00,93.23,93.28,93.15,93.21,54264.0,87.1429,87.1896,87.0681,87.1242,54264.0
2016-09-20 10:10:00,93.23,93.23,93.12,93.13,51613.0,87.1429,87.1429,87.0401,87.0494,51613.0
2016-09-20 10:15:00,93.13,93.16,93.04,93.12,34179.0,87.0494,87.0775,86.9653,87.0401,34179.0
2016-09-20 10:20:00,93.13,93.19,93.12,93.15,45818.0,87.0494,87.1055,87.0401,87.0681,45818.0
2016-09-20 10:25:00,93.14,93.19,93.11,93.18,37698.0,87.0588,87.1055,87.0307,87.0962,37698.0
2016-09-20 10:30:00,93.17,93.19,93.02,93.02,68631.0,87.0868,87.1055,86.9466,86.9466,68631.0
2016-09-20 10:35:00,93.02,93.05,92.91,92.92,36723.0,86.9466,86.9747,86.8438,86.8531,36723.0
2016-09-20 10:40:00,92.91,93.0,92.88,92.99,28245.0,86.8438,86.9279,86.8158,86.9186,28245.0
2016-09-20 10:45:00,92.99,93.08,92.98,93.08,47313.0,86.9186,87.0027,86.9092,87.0027,47313.0
2016-09-20 10:50:00,93.08,93.12,93.04,93.04,36216.0,87.0027,87.0401,86.9653,86.9653,36216.0
2016-09-20 10:55:00,93.04,93.09,93.02,93.03,38309.0,86.9653,87.012,86.9466,86.956,38309.0
2016-09-20 11:00:00,93.03,93.1,93.03,93.09,26074.0,86.956,87.0214,86.956,87.012,26074.0
2016-09-20 11:05:00,93.09,93.18,93.08,93.18,40011.0,87.012,87.0962,87.0027,87.0962,40011.0
2016-09-20 11:10:00,93.18,93.22,93.15,93.22,62492.0,87.0962,87.1336,87.0681,87.1336,62492.0
2016-09-20 11:15:00,93.23,93.24,93.14,93.16,43276.0,87.1429,87.1522,87.0588,87.0775,43276.0
2016-09-20 11:20:00,93.15,93.21,93.09,93.1,65612.0,87.0681,87.1242,87.012,87.0214,65612.0
2016-09-20 11:25:00,93.09,93.12,93.01,93.05,26240.0,87.012,87.0401,86.9373,86.9747,26240.0
2016-09-20 11:30:00,93.06,93.1,93.0,93.04,33425.0,86.984,87.0214,86.9279,86.9653,33425.0
2016-09-20 11:35:00,93.03,93.05,92.99,93.04,23388.0,86.956,86.9747,86.9186,86.9653,23388.0
2016-09-20 11:40:00,93.04,93.05,92.97,92.99,43527.0,86.9653,86.9747,86.8999,86.9186,43527.0
2016-09-20 11:45:00,92.99,93.04,92.97,93.01,30690.0,86.9186,86.9653,86.8999,86.9373,30690.0
2016-09-20 11:50:00,93.01,93.03,92.95,92.97,35556.0,86.9373,86.956,86.8812,86.8999,35556.0
2016-09-20 11:55:00,92.97,93.0,92.86,92.88,65249.0,86.8999,86.9279,86.7971,86.8158,65249.0
2016-09-20 12:00:00,92.89,92.93,92.86,92.88,44792.0,86.8251,86.8625,86.7971,86.8158,44792.0
2016-09-20 12:05:00,92.89,92.89,92.82,92.84,34185.0,86.8251,86.8251,86.7597,86.7784,34185.0
2016-09-20 12:10:00,92.84,92.89,92.8,92.8,59296.0,86.7784,86.8251,86.741,86.741,59296.0
2016-09-20 12:15:00,92.81,92.83,92.8,92.81,33356.0,86.7503,86.769,86.741,86.7503,33356.0
2016-09-20 12:20:00,92.81,92.84,92.77,92.78,40267.0,86.7503,86.7784,86.7129,86.7223,40267.0
2016-09-20 12:25:00,92.78,92.85,92.78,92.83,35942.0,86.7223,86.7877,86.7223,86.769,35942.0
2016-09-20 12:30:00,92.83,92.85,92.75,92.76,23316.0,86.769,86.7877,86.6942,86.7036,23316.0
2016-09-20 12:35:00,92.76,92.78,92.7,92.74,33542.0,86.7036,86.7223,86.6475,86.6849,33542.0
2016-09-20 12:40:00,92.75,92.8,92.74,92.75,21999.0,86.6942,86.741,86.6849,86.6942,21999.0
2016-09-20 12:45:00,92.76,92.79,92.68,92.68,60693.0,86.7036,86.7316,86.6288,86.6288,60693.0
2016-09-20 12:50:00,92.69,92.81,92.69,92.76,28026.0,86.6382,86.7503,86.6382,86.7036,28026.0
2016-09-20 12:55:00,92.77,92.87,92.76,92.82,163113.0,86.7129,86.8064,86.7036,86.7597,163113.0
2016-09-20 13:00:00,92.82,92.87,92.76,92.77,69419.0,86.7597,86.8064,86.7036,86.7129,69419.0
2016-09-20 13:05:00,92.76,92.82,92.76,92.79,34445.0,86.7036,86.7597,86.7036,86.7316,34445.0
2016-09-20 13:10:00,92.78,92.83,92.75,92.79,36050.0,86.7223,86.769,86.6942,86.7316,36050.0
2016-09-20 13:15:00,92.8,92.85,92.79,92.84,28110.0,86.741,86.7877,86.7316,86.7784,28110.0
2016-09-20 13:20:00,92.84,92.85,92.77,92.83,44555.0,86.7784,86.7877,86.7129,86.769,44555.0
2016-09-20 13:25:00,92.84,92.86,92.8,92.82,49038.0,86.7784,86.7971,86.741,86.7597,49038.0
2016-09-20 13:30:00,92.83,92.89,92.81,92.88,81525.0,86.769,86.8251,86.7503,86.8158,81525.0
2016-09-20 13:35:00,92.86,92.97,92.85,92.95,83740.0,86.7971,86.8999,86.7877,86.8812,83740.0
2016-09-20 13:40:00,92.95,92.97,92.91,92.96,52007.0,86.8812,86.8999,86.8438,86.8905,52007.0
2016-09-20 13:45:00,92.96,92.98,92.91,92.97,45156.0,86.8905,86.9092,86.8438,86.8999,45156.0
2016-09-20 13:50:00,92.96,92.97,92.89,92.92,28663.0,86.8905,86.8999,86.8251,86.8531,28663.0
2016-09-20 13:55:00,92.93,93.02,92.91,92.98,78550.0,86.8625,86.9466,86.8438,86.9092,78550.0
2016-09-20 14:00:00,92.98,92.99,92.93,92.95,78559.0,86.9092,86.9186,86.8625,86.8812,78559.0
2016-09-20 14:05:00,92.94,92.98,92.89,92.9,59816.0,86.8718,86.9092,86.8251,86.8344,59816.0
2016-09-20 14:10:00,92.91,92.96,92.9,92.94,63130.0,86.8438,86.8905,86.8344,86.8718,63130.0
2016-09-20 14:15:00,92.95,92.98,92.9,92.96,37681.0,86.8812,86.9092,86.8344,86.8905,37681.0
2016-09-20 14:20:00,92.97,92.97,92.93,92.95,49942.0,86.8999,86.8999,86.8625,86.8812,49942.0
2016-09-20 14:25:00,92.96,93.01,92.95,92.99,273943.0,86.8905,86.9373,86.8812,86.9186,273943.0
2016-09-20 14:30:00,92.98,93.06,92.94,93.02,78171.0,86.9092,86.984,86.8718,86.9466,78171.0
2016-09-20 14:35:00,93.03,93.11,93.02,93.1,93476.0,86.956,87.0307,86.9466,87.0214,93476.0
2016-09-20 14:40:00,93.09,93.11,93.03,93.09,127881.0,87.012,87.0307,86.956,87.012,127881.0
2016-09-20 14:45:00,93.08,93.15,93.06,93.14,57211.0,87.0027,87.0681,86.984,87.0588,57211.0
2016-09-20 14:50:00,93.14,93.19,93.13,93.16,68799.0,87.0588,87.1055,87.0494,87.0775,68799.0
2016-09-20 14:55:00,93.16,93.2,93.13,93.17,50023.0,87.0775,87.1149,87.0494,87.0868,50023.0
2016-09-20 15:00:00,93.16,93.26,93.14,93.24,113140.0,87.0775,87.1709,87.0588,87.1522,113140.0
2016-09-20 15:05:00,93.24,93.26,93.18,93.26,63055.0,87.1522,87.1709,87.0962,87.1709,63055.0
2016-09-20 15:10:00,93.26,93.3,93.24,93.28,72088.0,87.1709,87.2083,87.1522,87.1896,72088.0
2016-09-20 15:15:00,93.28,93.29,93.23,93.26,103455.0,87.1896,87.199,87.1429,87.1709,103455.0
2016-09-20 15:20:00,93.27,93.28,93.2,93.26,86615.0,87.1803,87.1896,87.1149,87.1709,86615.0
2016-09-20 15:25:00,93.26,93.28,93.19,93.19,80147.0,87.1709,87.1896,87.1055,87.1055,80147.0
2016-09-20 15:30:00,93.19,93.2,93.12,93.16,83284.0,87.1055,87.1149,87.0401,87.0775,83284.0
2016-09-20 15:35:00,93.15,93.21,93.14,93.2,145450.0,87.0681,87.1242,87.0588,87.1149,145450.0
2016-09-20 15:40:00,93.19,93.2,93.01,93.04,146607.0,87.1055,87.1149,86.9373,86.9653,146607.0
2016-09-20 15:45:00,93.03,93.09,93.01,93.09,151569.0,86.956,87.012,86.9373,87.012,151569.0
2016-09-20 15:50:00,93.09,93.11,93.05,93.09,201817.0,87.012,87.0307,86.9747,87.012,201817.0
2016-09-20 15:55:00,93.08,93.11,92.98,92.99,256081.0,87.0027,87.0307,86.9092,86.9186,256081.0
2016-09-21 09:30:00,93.0,93.08,92.66,92.87,204608.0,86.9279,87.0027,86.6101,86.8064,204608.0
2016-09-21 09:35:00,92.87,92.91,92.52,92.59,172587.0,86.8064,86.8438,86.4793,86.5447,172587.0
2016-09-21 09:40:00,92.59,92.61,92.19,92.19,333431.0,86.5447,86.5634,86.1708,86.1708,333431.0
2016-09-21 09:45:00,92.2,92.39,92.2,92.39,239161.0,86.1801,86.3577,86.1801,86.3577,239161.0
2016-09-21 09:50:00,92.38,92.48,92.34,92.41,176467.0,86.3484,86.4419,86.311,86.3764,176467.0
2016-09-21 09:55:00,92.41,92.79,92.4,92.77,302681.0,86.3764,86.7316,86.3671,86.7129,302681.0
2016-09-21 10:00:00,92.78,92.78,92.4,92.41,108466.0,86.7223,86.7223,86.3671,86.3764,108466.0
2016-09-21 10:05:00,92.4,92.54,92.4,92.48,94607.0,86.3671,86.498,86.3671,86.4419,94607.0
2016-09-21 10:10:00,92.48,92.51,92.45,92.46,53455.0,86.4419,86.4699,86.4138,86.4232,53455.0
2016-09-21 10:15:00,92.46,92.5,92.45,92.48,36549.0,86.4232,86.4606,86.4138,86.4419,36549.0
2016-09-21 10:20:00,92.48,92.58,92.45,92.53,101112.0,86.4419,86.5353,86.4138,86.4886,101112.0
2016-09-21 10:25:00,92.53,92.63,92.51,92.6,83486.0,86.4886,86.5821,86.4699,86.554,83486.0
2016-09-21 10:30:00,92.6,92.61,92.53,92.59,75849.0,86.554,86.5634,86.4886,86.5447,75849.0
2016-09-21 10:35:00,92.59,92.65,92.55,92.61,78396.0,86.5447,86.6008,86.5073,86.5634,78396.0
2016-09-21 10:40:00,92.61,92.67,92.58,92.64,60095.0,86.5634,86.6195,86.5353,86.5914,60095.0
2016-09-21 10:45:00,92.63,92.64,92.46,92.52,56950.0,86.5821,86.5914,86.4232,86.4793,56950.0
2016-09-21 10:50:00,92.51,92.56,92.48,92.53,47192.0,86.4699,86.5166,86.4419,86.4886,47192.0
2016-09-21 10:55:00,92.54,92.55,92.45,92.46,37564.0,86.498,86.5073,86.4138,86.4232,37564.0
2016-09-21 11:00:00,92.46,92.51,92.42,92.48,58684.0,86.4232,86.4699,86.3858,86.4419,58684.0
2016-09-21 11:05:00,92.47,92.57,92.47,92.49,51739.0,86.4325,86.526,86.4325,86.4512,51739.0
2016-09-21 11:10:00,92.49,92.51,92.4,92.41,56875.0,86.4512,86.4699,86.3671,86.3764,56875.0
2016-09-21 11:15:00,92.41,92.5,92.4,92.48,30907.0,86.3764,86.4606,86.3671,86.4419,30907.0
2016-09-21 11:20:00,92.48,92.78,92.45,92.54,452477.0,86.4419,86.7223,86.4138,86.498,452477.0
2016-09-21 11:25:00,92.53,92.55,92.01,92.27,738888.0,86.4886,86.5073,86.0026,86.2456,738888.0
2016-09-21 11:30:00,92.27,92.31,92.04,92.09,213813.0,86.2456,86.283,86.0306,86.0773,213813.0
2016-09-21 11:35:00,92.08,92.09,91.9,92.04,347532.0,86.068,86.0773,85.8997,86.0306,347532.0
2016-09-21 11:40:00,92.05,92.18,92.03,92.12,170668.0,86.0399,86.1615,86.0212,86.1054,170668.0
2016-09-21 11:45:00,92.13,92.22,92.1,92.19,69469.0,86.1147,86.1988,86.0867,86.1708,69469.0
2016-09-21 11:50:00,92.2,92.33,92.19,92.3,136085.0,86.1801,86.3017,86.1708,86.2736,136085.0
2016-09-21 11:55:00,92.3,92.4,92.29,92.4,81479.0,86.2736,86.3671,86.2643,86.3671,81479.0
2016-09-21 12:00:00,92.4,92.4,92.31,92.32,64019.0,86.3671,86.3671,86.283,86.2923,64019.0
2016-09-21 12:05:00,92.32,92.39,92.28,92.36,73977.0,86.2923,86.3577,86.2549,86.3297,73977.0
2016-09-21 12:10:00,92.37,92.37,92.25,92.27,113822.0,86.339,86.339,86.2269,86.2456,113822.0
2016-09-21 12:15:00,92.27,92.28,92.05,92.06,160197.0,86.2456,86.2549,86.0399,86.0493,160197.0
2016-09-21 12:20:00,92.06,92.16,92.05,92.11,109058.0,86.0493,86.1428,86.0399,86.096,109058.0
2016-09-21 12:25:00,92.11,92.2,92.1,92.18,79711.0,86.096,86.1801,86.0867,86.1615,79711.0
2016-09-21 12:30:00,92.17,92.19,92.1,92.12,73002.0,86.1521,86.1708,86.0867,86.1054,73002.0
2016-09-21 12:35:00,92.13,92.16,92.1,92.11,67309.0,86.1147,86.1428,86.0867,86.096,67309.0
2016-09-21 12:40:00,92.1,92.13,92.09,92.1,121707.0,86.0867,86.1147,86.0773,86.0867,121707.0
2016-09-21 12:45:00,92.1,92.18,92.1,92.11,58342.0,86.0867,86.1615,86.0867,86.096,58342.0
2016-09-21 12:50:00,92.12,92.19,92.11,92.15,46394.0,86.1054,86.1708,86.096,86.1334,46394.0
2016-09-21 12:55:00,92.14,92.19,92.12,92.12,51186.0,86.1241,86.1708,86.1054,86.1054,51186.0
2016-09-21 13:00:00,92.11,92.21,92.11,92.18,53779.0,86.096,86.1895,86.096,86.1615,53779.0
2016-09-21 13:05:00,92.17,92.2,92.12,92.13,55502.0,86.1521,86.1801,86.1054,86.1147,55502.0
2016-09-21 13:10:00,92.13,92.13,92.09,92.11,103614.0,86.1147,86.1147,86.0773,86.096,103614.0
2016-09-21 13:15:00,92.11,92.11,92.0,92.05,166470.0,86.096,86.096,85.9932,86.0399,166470.0
2016-09-21 13:20:00,92.06,92.06,91.98,91.98,106334.0,86.0493,86.0493,85.9745,85.9745,106334.0
2016-09-21 13:25:00,91.99,92.0,91.93,91.99,64085.0,85.9839,85.9932,85.9278,85.9839,64085.0
2016-09-21 13:30:00,91.99,92.02,91.94,91.95,57613.0,85.9839,86.0119,85.9371,85.9465,57613.0
2016-09-21 13:35:00,91.96,91.99,91.94,91.96,54888.0,85.9558,85.9839,85.9371,85.9558,54888.0
2016-09-21 13:40:00,91.96,91.97,91.82,91.84,86072.0,85.9558,85.9652,85.825,85.8437,86072.0
2016-09-21 13:45:00,91.84,91.96,91.84,91.88,77361.0,85.8437,85.9558,85.8437,85.881,77361.0
2016-09-21 13:50:00,91.89,91.89,91.78,91.78,112585.0,85.8904,85.8904,85.7876,85.7876,112585.0
2016-09-21 13:55:00,91.79,91.98,91.78,91.84,102736.0,85.7969,85.9745,85.7876,85.8437,102736.0
2016-09-21 14:00:00,91.83,92.2,91.75,92.02,204053.0,85.8343,86.1801,85.7595,86.0119,204053.0
2016-09-21 14:05:00,92.04,92.13,91.97,91.97,121108.0,86.0306,86.1147,85.9652,85.9652,121108.0
2016-09-21 14:10:00,91.97,92.2,91.97,92.0,156920.0,85.9652,86.1801,85.9652,85.9932,156920.0
2016-09-21 14:15:00,92.01,92.07,91.9,91.99,102542.0,86.0026,86.0586,85.8997,85.9839,102542.0
2016-09-21 14:20:00,91.99,92.02,91.82,91.83,168720.0,85.9839,86.0119,85.825,85.8343,168720.0
2016-09-21 14:25:00,91.82,91.93,91.7,91.73,169248.0,85.825,85.9278,85.7128,85.7408,169248.0
2016-09-21 14:30:00,91.73,91.89,91.7,91.85,146712.0,85.7408,85.8904,85.7128,85.853,146712.0
2016-09-21 14:35:00,91.85,92.0,91.83,91.95,116642.0,85.853,85.9932,85.8343,85.9465,116642.0
2016-09-21 14:40:00,91.95,92.01,91.91,91.94,103990.0,85.9465,86.0026,85.9091,85.9371,103990.0
2016-09-21 14:45:00,91.94,92.01,91.86,91.9,105317.0,85.9371,86.0026,85.8623,85.8997,105317.0
2016-09-21 14:50:00,91.9,91.97,91.86,91.94,80253.0,85.8997,85.9652,85.8623,85.9371,80253.0
2016-09-21 14:55:00,91.95,92.17,91.94,92.16,143270.0,85.9465,86.1521,85.9371,86.1428,143270.0
2016-09-21 15:00:00,92.15,92.28,92.14,92.23,207884.0,86.1334,86.2549,86.1241,86.2082,207884.0
2016-09-21 15:05:00,92.23,92.33,92.16,92.17,120303.0,86.2082,86.3017,86.1428,86.1521,120303.0
2016-09-21 15:10:00,92.17,92.33,92.15,92.33,86586.0,86.1521,86.3017,86.1334,86.3017,86586.0
2016-09-21 15:15:00,92.34,92.38,92.31,92.32,88565.0,86.311,86.3484,86.283,86.2923,88565.0
2016-09-21 15:20:00,92.3,92.35,92.27,92.29,86572.0,86.2736,86.3204,86.2456,86.2643,86572.0
2016-09-21 15:25:00,92.29,92.33,92.27,92.29,78902.0,86.2643,86.3017,86.2456,86.2643,78902.0
2016-09-21 15:30:00,92.29,92.34,92.27,92.3,87170.0,86.2643,86.311,86.2456,86.2736,87170.0
2016-09-21 15:35:00,92.31,92.35,92.29,92.34,138551.0,86.283,86.3204,86.2643,86.311,138551.0
2016-09-21 15:40:00,92.35,92.43,92.34,92.4,131750.0,86.3204,86.3951,86.311,86.3671,131750.0
2016-09-21 15:45:00,92.39,92.44,92.39,92.4,141227.0,86.3577,86.4045,86.3577,86.3671,141227.0
2016-09-21 15:50:00,92.4,92.44,92.35,92.35,206370.0,86.3671,86.4045,86.3204,86.3204,206370.0
2016-09-21 15:55:00,92.36,92.41,92.33,92.37,291306.0,86.3297,86.3764,86.3017,86.339,291306.0
2016-09-22 09:30:00,92.73,92.99,92.64,92.95,213107.0,86.6755,86.9186,86.5914,86.8812,213107.0
2016-09-22 09:35:00,92.94,93.25,92.93,93.23,136348.0,86.8718,87.1616,86.8625,87.1429,136348.0
2016-09-22 09:40:00,93.23,93.3,93.08,93.24,135356.0,87.1429,87.2083,87.0027,87.1522,135356.0
2016-09-22 09:45:00,93.25,93.39,93.2,93.34,89580.0,87.1616,87.2925,87.1149,87.2457,89580.0
2016-09-22 09:50:00,93.33,93.33,93.24,93.29,108758.0,87.2364,87.2364,87.1522,87.199,108758.0
2016-09-22 09:55:00,93.29,93.36,93.2,93.36,100832.0,87.199,87.2644,87.1149,87.2644,100832.0
2016-09-22 10:00:00,93.35,93.37,93.16,93.2,101192.0,87.2551,87.2738,87.0775,87.1149,101192.0
2016-09-22 10:05:00,93.21,93.21,93.11,93.14,60269.0,87.1242,87.1242,87.0307,87.0588,60269.0
2016-09-22 10:10:00,93.13,93.15,93.08,93.09,43634.0,87.0494,87.0681,87.0027,87.012,43634.0
2016-09-22 10:15:00,93.09,93.22,93.07,93.22,93097.0,87.012,87.1336,86.9933,87.1336,93097.0
2016-09-22 10:20:00,93.22,93.27,93.19,93.26,71924.0,87.1336,87.1803,87.1055,87.1709,71924.0
2016-09-22 10:25:00,93.26,93.33,93.24,93.33,42763.0,87.1709,87.2364,87.1522,87.2364,42763.0
2016-09-22 10:30:00,93.34,93.36,93.27,93.32,102377.0,87.2457,87.2644,87.1803,87.227,102377.0
2016-09-22 10:35:00,93.32,93.33,93.21,93.26,50911.0,87.227,87.2364,87.1242,87.1709,50911.0
2016-09-22 10:40:00,93.27,93.29,93.25,93.28,46951.0,87.1803,87.199,87.1616,87.1896,46951.0
2016-09-22 10:45:00,93.28,93.33,93.28,93.31,71657.0,87.1896,87.2364,87.1896,87.2177,71657.0
2016-09-22 10:50:00,93.32,93.32,93.27,93.28,54678.0,87.227,87.227,87.1803,87.1896,54678.0
2016-09-22 10:55:00,93.29,93.32,93.2,93.21,73853.0,87.199,87.227,87.1149,87.1242,73853.0
2016-09-22 11:00:00,93.2,93.27,93.16,93.17,63093.0,87.1149,87.1803,87.0775,87.0868,63093.0
2016-09-22 11:05:00,93.17,93.18,93.1,93.1,44207.0,87.0868,87.0962,87.0214,87.0214,44207.0
2016-09-22 11:10:00,93.11,93.14,93.09,93.14,51418.0,87.0307,87.0588,87.012,87.0588,51418.0
2016-09-22 11:15:00,93.14,93.22,93.13,93.2,82518.0,87.0588,87.1336,87.0494,87.1149,82518.0
2016-09-22 11:20:00,93.2,93.2,93.1,93.15,43998.0,87.1149,87.1149,87.0214,87.0681,43998.0
2016-09-22 11:25:00,93.14,93.16,93.04,93.14,73409.0,87.0588,87.0775,86.9653,87.0588,73409.0
2016-09-22 11:30:00,93.15,93.18,93.11,93.17,43582.0,87.0681,87.0962,87.0307,87.0868,43582.0
2016-09-22 11:35:00,93.16,93.17,93.08,93.13,45172.0,87.0775,87.0868,87.0027,87.0494,45172.0
2016-09-22 11:40:00,93.12,93.14,93.05,93.06,40512.0,87.0401,87.0588,86.9747,86.984,40512.0
2016-09-22 11:45:00,93.06,93.14,93.05,93.09,97725.0,86.984,87.0588,86.9747,87.012,97725.0
2016-09-22 11:50:00,93.08,93.09,93.02,93.03,68115.0,87.0027,87.012,86.9466,86.956,68115.0
2016-09-22 11:55:00,93.02,93.11,93.02,93.11,33572.0,86.9466,87.0307,86.9466,87.0307,33572.0
2016-09-22 12:00:00,93.12,93.12,93.06,93.08,47985.0,87.0401,87.0401,86.984,87.0027,47985.0
2016-09-22 12:05:00,93.08,93.1,93.05,93.07,41572.0,87.0027,87.0214,86.9747,86.9933,41572.0
2016-09-22 12:10:00,93.08,93.11,93.05,93.09,27702.0,87.0027,87.0307,86.9747,87.012,27702.0
2016-09-22 12:15:00,93.1,93.12,93.09,93.11,26927.0,87.0214,87.0401,87.012,87.0307,26927.0
2016-09-22 12:20:00,93.12,93.17,93.1,93.11,34958.0,87.0401,87.0868,87.0214,87.0307,34958.0
2016-09-22 12:25:00,93.11,93.21,93.1,93.21,29538.0,87.0307,87.1242,87.0214,87.1242,29538.0
2016-09-22 12:30:00,93.2,93.21,93.17,93.2,31996.0,87.1149,87.1242,87.0868,87.1149,31996.0
2016-09-22 12:35:00,93.2,93.23,93.19,93.21,25062.0,87.1149,87.1429,87.1055,87.1242,25062.0
2016-09-22 12:40:00,93.22,93.23,93.18,93.23,37783.0,87.1336,87.1429,87.0962,87.1429,37783.0
2016-09-22 12:45:00,93.23,93.26,93.21,93.25,29735.0,87.1429,87.1709,87.1242,87.1616,29735.0
2016-09-22 12:50:00,93.25,93.3,93.24,93.3,30587.0,87.1616,87.2083,87.1522,87.2083,30587.0
2016-09-22 12:55:00,93.3,93.41,93.29,93.41,97782.0,87.2083,87.3111,87.199,87.3111,97782.0
2016-09-22 13:00:00,93.42,93.48,93.4,93.44,37330.0,87.3205,87.3766,87.3018,87.3392,37330.0
2016-09-22 13:05:00,93.44,93.48,93.43,93.44,33877.0,87.3392,87.3766,87.3298,87.3392,33877.0
2016-09-22 13:10:00,93.45,93.48,93.44,93.48,43296.0,87.3485,87.3766,87.3392,87.3766,43296.0
2016-09-22 13:15:00,93.48,93.53,93.48,93.51,82099.0,87.3766,87.4233,87.3766,87.4046,82099.0
2016-09-22 13:20:00,93.51,93.6,93.5,93.6,84294.0,87.4046,87.4887,87.3953,87.4887,84294.0
2016-09-22 13:25:00,93.59,93.71,93.58,93.58,158579.0,87.4794,87.5916,87.47,87.47,158579.0
2016-09-22 13:30:00,93.59,93.64,93.58,93.64,57520.0,87.4794,87.5261,87.47,87.5261,57520.0
2016-09-22 13:35:00,93.64,93.67,93.63,93.67,61479.0,87.5261,87.5542,87.5168,87.5542,61479.0
2016-09-22 13:40:00,93.66,93.67,93.55,93.56,37006.0,87.5448,87.5542,87.442,87.4514,37006.0
2016-09-22 13:45:00,93.55,93.59,93.51,93.58,37870.0,87.442,87.4794,87.4046,87.47,37870.0
2016-09-22 13:50:00,93.58,93.59,93.55,93.56,38009.0,87.47,87.4794,87.442,87.4514,38009.0
2016-09-22 13:55:00,93.56,93.65,93.56,93.64,35664.0,87.4514,87.5355,87.4514,87.5261,35664.0
2016-09-22 14:00:00,93.64,93.66,93.59,93.61,69294.0,87.5261,87.5448,87.4794,87.4981,69294.0
2016-09-22 14:05:00,93.6,93.65,93.59,93.6,29918.0,87.4887,87.5355,87.4794,87.4887,29918.0
2016-09-22 14:10:00,93.6,93.61,93.38,93.39,83750.0,87.4887,87.4981,87.2831,87.2925,83750.0
2016-09-22 14:15:00,93.39,93.46,93.33,93.43,80869.0,87.2925,87.3579,87.2364,87.3298,80869.0
2016-09-22 14:20:00,93.44,93.48,93.38,93.4,73385.0,87.3392,87.3766,87.2831,87.3018,73385.0
2016-09-22 14:25:00,93.4,93.5,93.38,93.42,53667.0,87.3018,87.3953,87.2831,87.3205,53667.0
2016-09-22 14:30:00,93.42,93.45,93.32,93.33,49829.0,87.3205,87.3485,87.227,87.2364,49829.0
2016-09-22 14:35:00,93.33,93.43,93.31,93.41,36966.0,87.2364,87.3298,87.2177,87.3111,36966.0
2016-09-22 14:40:00,93.41,93.43,93.37,93.38,29633.0,87.3111,87.3298,87.2738,87.2831,29633.0
2016-09-22 14:45:00,93.39,93.45,93.39,93.41,33998.0,87.2925,87.3485,87.2925,87.3111,33998.0
2016-09-22 14:50:00,93.42,93.47,93.36,93.46,43179.0,87.3205,87.3672,87.2644,87.3579,43179.0
2016-09-22 14:55:00,93.47,93.48,93.41,93.46,37395.0,87.3672,87.3766,87.3111,87.3579,37395.0
2016-09-22 15:00:00,93.45,93.53,93.45,93.46,35962.0,87.3485,87.4233,87.3485,87.3579,35962.0
2016-09-22 15:05:00,93.46,93.48,93.42,93.43,36685.0,87.3579,87.3766,87.3205,87.3298,36685.0
2016-09-22 15:10:00,93.42,93.46,93.41,93.46,45540.0,87.3205,87.3579,87.3111,87.3579,45540.0
2016-09-22 15:15:00,93.46,93.48,93.42,93.44,74459.0,87.3579,87.3766,87.3205,87.3392,74459.0
2016-09-22 15:20:00,93.44,93.45,93.4,93.42,50060.0,87.3392,87.3485,87.3018,87.3205,50060.0
2016-09-22 15:25:00,93.42,93.43,93.37,93.37,44476.0,87.3205,87.3298,87.2738,87.2738,44476.0
2016-09-22 15:30:00,93.38,93.43,93.37,93.41,77988.0,87.2831,87.3298,87.2738,87.3111,77988.0
2016-09-22 15:35:00,93.41,93.48,93.4,93.42,81956.0,87.3111,87.3766,87.3018,87.3205,81956.0
2016-09-22 15:40:00,93.42,93.43,93.38,93.39,91496.0,87.3205,87.3298,87.2831,87.2925,91496.0
2016-09-22 15:45:00,93.39,93.42,93.34,93.37,133222.0,87.2925,87.3205,87.2457,87.2738,133222.0
2016-09-22 15:50:00,93.37,93.43,93.35,93.43,149598.0,87.2738,87.3298,87.2551,87.3298,149598.0
2016-09-22 15:55:00,93.43,93.45,93.38,93.41,266098.0,87.3298,87.3485,87.2831,87.3111,266098.0
2016-09-23 09:30:00,93.07,93.4,93.0,93.28,193229.0,86.9933,87.3018,86.9279,87.1896,193229.0
2016-09-23 09:35:00,93.25,93.47,93.25,93.37,64127.0,87.1616,87.3672,87.1616,87.2738,64127.0
2016-09-23 09:40:00,93.36,93.41,93.2,93.31,59092.0,87.2644,87.3111,87.1149,87.2177,59092.0
2016-09-23 09:45:00,93.32,93.32,93.08,93.11,75478.0,87.227,87.227,87.0027,87.0307,75478.0
2016-09-23 09:50:00,93.13,93.17,93.1,93.11,53780.0,87.0494,87.0868,87.0214,87.0307,53780.0
2016-09-23 09:55:00,93.11,93.26,93.1,93.21,41017.0,87.0307,87.1709,87.0214,87.1242,41017.0
2016-09-23 10:00:00,93.21,93.29,93.16,93.29,45594.0,87.1242,87.199,87.0775,87.199,45594.0
2016-09-23 10:05:00,93.29,93.29,93.17,93.19,53338.0,87.199,87.199,87.0868,87.1055,53338.0
2016-09-23 10:10:00,93.2,93.21,93.11,93.21,55296.0,87.1149,87.1242,87.0307,87.1242,55296.0
2016-09-23 10:15:00,93.21,93.3,93.17,93.22,37949.0,87.1242,87.2083,87.0868,87.1336,37949.0
2016-09-23 10:20:00,93.22,93.3,93.18,93.28,28850.0,87.1336,87.2083,87.0962,87.1896,28850.0
2016-09-23 10:25:00,93.27,93.27,93.14,93.15,46425.0,87.1803,87.1803,87.0588,87.0681,46425.0
2016-09-23 10:30:00,93.16,93.24,93.09,93.13,46110.0,87.0775,87.1522,87.012,87.0494,46110.0
2016-09-23 10:35:00,93.14,93.17,93.06,93.1,32751.0,87.0588,87.0868,86.984,87.0214,32751.0
2016-09-23 10:40:00,93.11,93.24,93.11,93.23,34281.0,87.0307,87.1522,87.0307,87.1429,34281.0
2016-09-23 10:45:00,93.23,93.25,93.15,93.23,44690.0,87.1429,87.1616,87.0681,87.1429,44690.0
2016-09-23 10:50:00,93.23,93.32,93.2,93.3,38882.0,87.1429,87.227,87.1149,87.2083,38882.0
2016-09-23 10:55:00,93.31,93.31,93.21,93.25,42792.0,87.2177,87.2177,87.1242,87.1616,42792.0
2016-09-23 11:00:00,93.25,93.3,93.22,93.3,60158.0,87.1616,87.2083,87.1336,87.2083,60158.0
2016-09-23 11:05:00,93.29,93.34,93.26,93.29,69722.0,87.199,87.2457,87.1709,87.199,69722.0
2016-09-23 11:10:00,93.28,93.32,93.26,93.29,40368.0,87.1896,87.227,87.1709,87.199,40368.0
2016-09-23 11:15:00,93.28,93.28,93.21,93.25,43533.0,87.1896,87.1896,87.1242,87.1616,43533.0
2016-09-23 11:20:00,93.25,93.37,93.25,93.34,49145.0,87.1616,87.2738,87.1616,87.2457,49145.0
2016-09-23 11:25:00,93.34,93.48,93.32,93.47,41725.0,87.2457,87.3766,87.227,87.3672,41725.0
2016-09-23 11:30:00,93.46,93.52,93.45,93.45,48097.0,87.3579,87.414,87.3485,87.3485,48097.0
2016-09-23 11:35:00,93.44,93.48,93.42,93.47,29609.0,87.3392,87.3766,87.3205,87.3672,29609.0
2016-09-23 11:40:00,93.47,93.5,93.45,93.49,27684.0,87.3672,87.3953,87.3485,87.3859,27684.0
2016-09-23 11:45:00,93.49,93.51,93.41,93.42,49109.0,87.3859,87.4046,87.3111,87.3205,49109.0
2016-09-23 11:50:00,93.41,93.44,93.34,93.44,42151.0,87.3111,87.3392,87.2457,87.3392,42151.0
2016-09-23 11:55:00,93.43,93.43,93.35,93.39,24874.0,87.3298,87.3298,87.2551,87.2925,24874.0
2016-09-23 12:00:00,93.38,93.48,93.38,93.47,33539.0,87.2831,87.3766,87.2831,87.3672,33539.0
2016-09-23 12:05:00,93.47,93.48,93.4,93.42,26566.0,87.3672,87.3766,87.3018,87.3205,26566.0
2016-09-23 12:10:00,93.43,93.47,93.42,93.44,33117.0,87.3298,87.3672,87.3205,87.3392,33117.0
2016-09-23 12:15:00,93.43,93.46,93.41,93.43,31631.0,87.3298,87.3579,87.3111,87.3298,31631.0
2016-09-23 12:20:00,93.43,93.43,93.36,93.4,43236.0,87.3298,87.3298,87.2644,87.3018,43236.0
2016-09-23 12:25:00,93.39,93.41,93.37,93.39,16364.0,87.2925,87.3111,87.2738,87.2925,16364.0
2016-09-23 12:30:00,93.4,93.41,93.36,93.39,22432.0,87.3018,87.3111,87.2644,87.2925,22432.0
2016-09-23 12:35:00,93.4,93.4,93.35,93.39,31733.0,87.3018,87.3018,87.2551,87.2925,31733.0
2016-09-23 12:40:00,93.38,93.39,93.3,93.35,51201.0,87.2831,87.2925,87.2083,87.2551,51201.0
2016-09-23 12:45:00,93.34,93.35,93.3,93.3,30148.0,87.2457,87.2551,87.2083,87.2083,30148.0
2016-09-23 12:50:00,93.31,93.35,93.3,93.33,24071.0,87.2177,87.2551,87.2083,87.2364,24071.0
2016-09-23 12:55:00,93.33,93.33,93.3,93.3,23092.0,87.2364,87.2364,87.2083,87.2083,23092.0
2016-09-23 13:00:00,93.31,93.35,93.29,93.31,31110.0,87.2177,87.2551,87.199,87.2177,31110.0
2016-09-23 13:05:00,93.3,93.35,93.3,93.34,45473.0,87.2083,87.2551,87.2083,87.2457,45473.0
2016-09-23 13:10:00,93.34,93.35,93.26,93.28,45792.0,87.2457,87.2551,87.1709,87.1896,45792.0
2016-09-23 13:15:00,93.28,93.32,93.27,93.31,39695.0,87.1896,87.227,87.1803,87.2177,39695.0
2016-09-23 13:20:00,93.32,93.33,93.28,93.3,89991.0,87.227,87.2364,87.1896,87.2083,89991.0
2016-09-23 13:25:00,93.3,93.32,93.27,93.29,42826.0,87.2083,87.227,87.1803,87.199,42826.0
2016-09-23 13:30:00,93.3,93.3,93.27,93.29,19428.0,87.2083,87.2083,87.1803,87.199,19428.0
2016-09-23 13:35:00,93.28,93.32,93.28,93.32,32505.0,87.1896,87.227,87.1896,87.227,32505.0
2016-09-23 13:40:00,93.33,93.35,93.3,93.35,45975.0,87.2364,87.2551,87.2083,87.2551,45975.0
2016-09-23 13:45:00,93.35,93.35,93.32,93.34,30682.0,87.2551,87.2551,87.227,87.2457,30682.0
2016-09-23 13:50:00,93.35,93.38,93.29,93.36,43526.0,87.2551,87.2831,87.199,87.2644,43526.0
2016-09-23 13:55:00,93.36,93.4,93.3,93.3,43374.0,87.2644,87.3018,87.2083,87.2083,43374.0
2016-09-23 14:00:00,93.3,93.35,93.28,93.3,39739.0,87.2083,87.2551,87.1896,87.2083,39739.0
2016-09-23 14:05:00,93.31,93.36,93.29,93.33,38492.0,87.2177,87.2644,87.199,87.2364,38492.0
2016-09-23 14:10:00,93.33,93.34,93.29,93.31,23512.0,87.2364,87.2457,87.199,87.2177,23512.0
2016-09-23 14:15:00,93.3,93.35,93.29,93.3,26873.0,87.2083,87.2551,87.199,87.2083,26873.0
2016-09-23 14:20:00,93.3,93.31,93.26,93.3,38289.0,87.2083,87.2177,87.1709,87.2083,38289.0
2016-09-23 14:25:00,93.3,93.3,93.27,93.29,28873.0,87.2083,87.2083,87.1803,87.199,28873.0
2016-09-23 14:30:00,93.28,93.32,93.26,93.3,42304.0,87.1896,87.227,87.1709,87.2083,42304.0
2016-09-23 14:35:00,93.3,93.32,93.29,93.29,37844.0,87.2083,87.227,87.199,87.199,37844.0
2016-09-23 14:40:00,93.29,93.3,93.24,93.29,49263.0,87.199,87.2083,87.1522,87.199,49263.0
2016-09-23 14:45:00,93.28,93.31,93.27,93.3,27028.0,87.1896,87.2177,87.1803,87.2083,27028.0
2016-09-23 14:50:00,93.31,93.35,93.3,93.32,32039.0,87.2177,87.2551,87.2083,87.227,32039.0
2016-09-23 14:55:00,93.32,93.35,93.31,93.33,20897.0,87.227,87.2551,87.2177,87.2364,20897.0
2016-09-23 15:00:00,93.33,93.33,93.29,93.3,34369.0,87.2364,87.2364,87.199,87.2083,34369.0
2016-09-23 15:05:00,93.29,93.34,93.26,93.26,32502.0,87.199,87.2457,87.1709,87.1709,32502.0
2016-09-23 15:10:00,93.27,93.28,93.24,93.27,28930.0,87.1803,87.1896,87.1522,87.1803,28930.0
2016-09-23 15:15:00,93.27,93.28,93.21,93.24,40435.0,87.1803,87.1896,87.1242,87.1522,40435.0
2016-09-23 15:20:00,93.23,93.25,93.2,93.25,60714.0,87.1429,87.1616,87.1149,87.1616,60714.0
2016-09-23 15:25:00,93.25,93.31,93.23,93.3,35658.0,87.1616,87.2177,87.1429,87.2083,35658.0
2016-09-23 15:30:00,93.31,93.39,93.3,93.34,51586.0,87.2177,87.2925,87.2083,87.2457,51586.0
2016-09-23 15:35:00,93.35,93.36,93.22,93.23,67730.0,87.2551,87.2644,87.1336,87.1429,67730.0
2016-09-23 15:40:00,93.23,93.25,93.18,93.22,51494.0,87.1429,87.1616,87.0962,87.1336,51494.0
2016-09-23 15:45:00,93.22,93.25,93.18,93.25,65653.0,87.1336,87.1616,87.0962,87.1616,65653.0
2016-09-23 15:50:00,93.25,93.34,93.22,93.33,97409.0,87.1616,87.2457,87.1336,87.2364,97409.0
2016-09-23 15:55:00,93.33,93.35,93.26,93.27,177772.0,87.2364,87.2551,87.1709,87.1803,177772.0
2016-09-26 09:30:00,92.47,92.64,92.18,92.47,283884.0,86.4325,86.5914,86.1615,86.4325,283884.0
2016-09-26 09:35:00,92.41,92.44,92.2,92.25,104614.0,86.3764,86.4045,86.1801,86.2269,104614.0
2016-09-26 09:40:00,92.24,92.45,92.17,92.26,122249.0,86.2175,86.4138,86.1521,86.2362,122249.0
2016-09-26 09:45:00,92.28,92.38,92.24,92.3,181586.0,86.2549,86.3484,86.2175,86.2736,181586.0
2016-09-26 09:50:00,92.3,92.41,92.28,92.35,177716.0,86.2736,86.3764,86.2549,86.3204,177716.0
2016-09-26 09:55:00,92.36,92.42,92.26,92.29,173365.0,86.3297,86.3858,86.2362,86.2643,173365.0
2016-09-26 10:00:00,92.28,92.37,92.23,92.31,111345.0,86.2549,86.339,86.2082,86.283,111345.0
2016-09-26 10:05:00,92.31,92.44,92.3,92.37,89459.0,86.283,86.4045,86.2736,86.339,89459.0
2016-09-26 10:10:00,92.37,92.56,92.37,92.49,112412.0,86.339,86.5166,86.339,86.4512,112412.0
2016-09-26 10:15:00,92.49,92.52,92.45,92.5,86682.0,86.4512,86.4793,86.4138,86.4606,86682.0
2016-09-26 10:20:00,92.49,92.5,92.41,92.47,70719.0,86.4512,86.4606,86.3764,86.4325,70719.0
2016-09-26 10:25:00,92.47,92.53,92.43,92.53,67988.0,86.4325,86.4886,86.3951,86.4886,67988.0
2016-09-26 10:30:00,92.52,92.62,92.51,92.59,80313.0,86.4793,86.5727,86.4699,86.5447,80313.0
2016-09-26 10:35:00,92.59,92.68,92.58,92.62,86473.0,86.5447,86.6288,86.5353,86.5727,86473.0
2016-09-26 10:40:00,92.62,92.63,92.57,92.59,46901.0,86.5727,86.5821,86.526,86.5447,46901.0
2016-09-26 10:45:00,92.6,92.61,92.52,92.6,38573.0,86.554,86.5634,86.4793,86.554,38573.0
2016-09-26 10:50:00,92.61,92.67,92.56,92.58,44510.0,86.5634,86.6195,86.5166,86.5353,44510.0
2016-09-26 10:55:00,92.59,92.6,92.49,92.5,43479.0,86.5447,86.554,86.4512,86.4606,43479.0
2016-09-26 11:00:00,92.51,92.51,92.37,92.38,43759.0,86.4699,86.4699,86.339,86.3484,43759.0
2016-09-26 11:05:00,92.39,92.46,92.34,92.4,66565.0,86.3577,86.4232,86.311,86.3671,66565.0
2016-09-26 11:10:00,92.41,92.43,92.25,92.26,41912.0,86.3764,86.3951,86.2269,86.2362,41912.0
2016-09-26 11:15:00,92.26,92.35,92.24,92.3,64918.0,86.2362,86.3204,86.2175,86.2736,64918.0
2016-09-26 11:20:00,92.31,92.35,92.25,92.28,44481.0,86.283,86.3204,86.2269,86.2549,44481.0
2016-09-26 11:25:00,92.27,92.31,92.22,92.29,76813.0,86.2456,86.283,86.1988,86.2643,76813.0
2016-09-26 11:30:00,92.29,92.3,92.16,92.21,63670.0,86.2643,86.2736,86.1428,86.1895,63670.0
2016-09-26 11:35:00,92.21,92.24,92.15,92.18,39287.0,86.1895,86.2175,86.1334,86.1615,39287.0
2016-09-26 11:40:00,92.18,92.27,92.18,92.22,35964.0,86.1615,86.2456,86.1615,86.1988,35964.0
2016-09-26 11:45:00,92.21,92.26,92.19,92.2,41148.0,86.1895,86.2362,86.1708,86.1801,41148.0
2016-09-26 11:50:00,92.2,92.22,92.13,92.19,45844.0,86.1801,86.1988,86.1147,86.1708,45844.0
2016-09-26 11:55:00,92.2,92.25,92.17,92.24,30340.0,86.1801,86.2269,86.1521,86.2175,30340.0
2016-09-26 12:00:00,92.24,92.28,92.22,92.23,49650.0,86.2175,86.2549,86.1988,86.2082,49650.0
2016-09-26 12:05:00,92.24,92.26,92.21,92.22,86908.0,86.2175,86.2362,86.1895,86.1988,86908.0
2016-09-26 12:10:00,92.22,92.31,92.21,92.31,50281.0,86.1988,86.283,86.1895,86.283,50281.0
2016-09-26 12:15:00,92.32,92.34,92.24,92.25,33775.0,86.2923,86.311,86.2175,86.2269,33775.0
2016-09-26 12:20:00,92.25,92.28,92.23,92.27,28394.0,86.2269,86.2549,86.2082,86.2456,28394.0
2016-09-26 12:25:00,92.26,92.26,92.19,92.21,73324.0,86.2362,86.2362,86.1708,86.1895,73324.0
2016-09-26 12:30:00,92.21,92.23,92.17,92.21,28176.0,86.1895,86.2082,86.1521,86.1895,28176.0
2016-09-26 12:35:00,92.21,92.22,92.15,92.17,41152.0,86.1895,86.1988,86.1334,86.1521,41152.0
2016-09-26 12:40:00,92.16,92.17,92.12,92.16,28589.0,86.1428,86.1521,86.1054,86.1428,28589.0
2016-09-26 12:45:00,92.16,92.21,92.16,92.2,34199.0,86.1428,86.1895,86.1428,86.1801,34199.0
2016-09-26 12:50:00,92.2,92.22,92.17,92.22,31143.0,86.1801,86.1988,86.1521,86.1988,31143.0
2016-09-26 12:55:00,92.22,92.26,92.18,92.22,54839.0,86.1988,86.2362,86.1615,86.1988,54839.0
2016-09-26 13:00:00,92.22,92.23,92.12,92.13,38440.0,86.1988,86.2082,86.1054,86.1147,38440.0
2016-09-26 13:05:00,92.14,92.14,92.04,92.05,79235.0,86.1241,86.1241,86.0306,86.0399,79235.0
2016-09-26 13:10:00,92.05,92.13,92.05,92.11,59079.0,86.0399,86.1147,86.0399,86.096,59079.0
2016-09-26 13:15:00,92.11,92.13,92.09,92.1,48583.0,86.096,86.1147,86.0773,86.0867,48583.0
2016-09-26 13:20:00,92.1,92.16,92.1,92.13,86187.0,86.0867,86.1428,86.0867,86.1147,86187.0
2016-09-26 13:25:00,92.13,92.13,92.06,92.12,73133.0,86.1147,86.1147,86.0493,86.1054,73133.0
2016-09-26 13:30:00,92.12,92.12,92.07,92.11,44033.0,86.1054,86.1054,86.0586,86.096,44033.0
2016-09-26 13:35:00,92.12,92.12,92.02,92.06,98512.0,86.1054,86.1054,86.0119,86.0493,98512.0
2016-09-26 13:40:00,92.06,92.12,92.05,92.1,85089.0,86.0493,86.1054,86.0399,86.0867,85089.0
2016-09-26 13:45:00,92.09,92.32,91.55,91.57,679506.0,86.0773,86.2923,85.5726,85.5913,679506.0
2016-09-26 13:50:00,91.58,91.78,91.4,91.59,609888.0,85.6006,85.7876,85.4324,85.61,609888.0
2016-09-26 13:55:00,91.61,91.83,91.59,91.83,279351.0,85.6287,85.8343,85.61,85.8343,279351.0
2016-09-26 14:00:00,91.82,91.84,91.69,91.7,181932.0,85.825,85.8437,85.7034,85.7128,181932.0
2016-09-26 14:05:00,91.71,91.73,91.63,91.65,240488.0,85.7221,85.7408,85.6474,85.6661,240488.0
2016-09-26 14:10:00,91.66,91.67,91.51,91.62,270542.0,85.6754,85.6848,85.5352,85.638,270542.0
2016-09-26 14:15:00,91.62,91.77,91.59,91.7,121087.0,85.638,85.7782,85.61,85.7128,121087.0
2016-09-26 14:20:00,91.7,91.89,91.65,91.83,150436.0,85.7128,85.8904,85.6661,85.8343,150436.0
2016-09-26 14:25:00,91.84,91.89,91.75,91.88,87403.0,85.8437,85.8904,85.7595,85.881,87403.0
2016-09-26 14:30:00,91.87,91.88,91.81,91.82,50655.0,85.8717,85.881,85.8156,85.825,50655.0
2016-09-26 14:35:00,91.82,91.82,91.66,91.7,67328.0,85.825,85.825,85.6754,85.7128,67328.0
2016-09-26 14:40:00,91.69,91.72,91.64,91.68,67265.0,85.7034,85.7315,85.6567,85.6941,67265.0
2016-09-26 14:45:00,91.68,91.74,91.66,91.72,48248.0,85.6941,85.7502,85.6754,85.7315,48248.0
2016-09-26 14:50:00,91.72,91.74,91.64,91.66,82771.0,85.7315,85.7502,85.6567,85.6754,82771.0
2016-09-26 14:55:00,91.67,91.73,91.67,91.7,75225.0,85.6848,85.7408,85.6848,85.7128,75225.0
2016-09-26 15:00:00,91.69,91.74,91.68,91.71,87145.0,85.7034,85.7502,85.6941,85.7221,87145.0
2016-09-26 15:05:00,91.7,91.82,91.68,91.81,88433.0,85.7128,85.825,85.6941,85.8156,88433.0
2016-09-26 15:10:00,91.82,91.85,91.76,91.85,64185.0,85.825,85.853,85.7689,85.853,64185.0
2016-09-26 15:15:00,91.84,91.89,91.78,91.81,93819.0,85.8437,85.8904,85.7876,85.8156,93819.0
2016-09-26 15:20:00,91.81,91.84,91.78,91.82,82035.0,85.8156,85.8437,85.7876,85.825,82035.0
2016-09-26 15:25:00,91.81,91.94,91.8,91.94,158408.0,85.8156,85.9371,85.8063,85.9371,158408.0
2016-09-26 15:30:00,91.94,92.04,91.93,91.98,159958.0,85.9371,86.0306,85.9278,85.9745,159958.0
2016-09-26 15:35:00,91.99,92.03,91.94,92.03,138836.0,85.9839,86.0212,85.9371,86.0212,138836.0
2016-09-26 15:40:00,92.04,92.09,92.0,92.04,180811.0,86.0306,86.0773,85.9932,86.0306,180811.0
2016-09-26 15:45:00,92.03,92.1,92.01,92.09,155262.0,86.0212,86.0867,86.0026,86.0773,155262.0
2016-09-26 15:50:00,92.09,92.1,91.99,92.01,236107.0,86.0773,86.0867,85.9839,86.0026,236107.0
2016-09-26 15:55:00,92.01,92.02,91.91,91.99,437683.0,86.0026,86.0119,85.9091,85.9839,437683.0
2016-09-27 09:30:00,91.93,92.0,91.75,91.93,195989.0,85.9278,85.9932,85.7595,85.9278,195989.0
2016-09-27 09:35:00,91.95,92.18,91.93,92.03,129806.0,85.9465,86.1615,85.9278,86.0212,129806.0
2016-09-27 09:40:00,92.04,92.16,92.02,92.05,116420.0,86.0306,86.1428,86.0119,86.0399,116420.0
2016-09-27 09:45:00,92.06,92.12,91.98,92.07,136097.0,86.0493,86.1054,85.9745,86.0586,136097.0
2016-09-27 09:50:00,92.07,92.07,91.93,92.01,171977.0,86.0586,86.0586,85.9278,86.0026,171977.0
2016-09-27 09:55:00,92.01,92.06,91.95,91.99,109629.0,86.0026,86.0493,85.9465,85.9839,109629.0
2016-09-27 10:00:00,92.0,92.07,91.98,92.02,236908.0,85.9932,86.0586,85.9745,86.0119,236908.0
2016-09-27 10:05:00,92.02,92.09,91.98,92.03,153012.0,86.0119,86.0773,85.9745,86.0212,153012.0
2016-09-27 10:10:00,92.04,92.09,91.96,91.98,80831.0,86.0306,86.0773,85.9558,85.9745,80831.0
2016-09-27 10:15:00,91.98,92.02,91.95,91.96,72381.0,85.9745,86.0119,85.9465,85.9558,72381.0
2016-09-27 10:20:00,91.97,92.01,91.93,92.0,57741.0,85.9652,86.0026,85.9278,85.9932,57741.0
2016-09-27 10:25:00,91.99,92.0,91.93,91.94,65423.0,85.9839,85.9932,85.9278,85.9371,65423.0
2016-09-27 10:30:00,91.94,91.98,91.86,91.86,60846.0,85.9371,85.9745,85.8623,85.8623,60846.0
2016-09-27 10:35:00,91.86,91.87,91.77,91.81,74300.0,85.8623,85.8717,85.7782,85.8156,74300.0
2016-09-27 10:40:00,91.8,91.81,91.58,91.59,145448.0,85.8063,85.8156,85.6006,85.61,145448.0
2016-09-27 10:45:00,91.59,91.62,91.54,91.55,100676.0,85.61,85.638,85.5632,85.5726,100676.0
2016-09-27 10:50:00,91.55,91.69,91.55,91.63,74348.0,85.5726,85.7034,85.5726,85.6474,74348.0
2016-09-27 10:55:00,91.63,91.71,91.56,91.63,66543.0,85.6474,85.7221,85.5819,85.6474,66543.0
2016-09-27 11:00:00,91.63,91.68,91.55,91.55,94283.0,85.6474,85.6941,85.5726,85.5726,94283.0
2016-09-27 11:05:00,91.56,91.64,91.53,91.6,63016.0,85.5819,85.6567,85.5539,85.6193,63016.0
2016-09-27 11:10:00,91.6,91.65,91.53,91.56,54736.0,85.6193,85.6661,85.5539,85.5819,54736.0
2016-09-27 11:15:00,91.56,91.58,91.5,91.57,94456.0,85.5819,85.6006,85.5259,85.5913,94456.0
2016-09-27 11:20:00,91.58,91.62,91.55,91.6,98114.0,85.6006,85.638,85.5726,85.6193,98114.0
2016-09-27 11:25:00,91.59,91.74,91.54,91.7,89821.0,85.61,85.7502,85.5632,85.7128,89821.0
2016-09-27 11:30:00,91.71,91.75,91.64,91.71,112522.0,85.7221,85.7595,85.6567,85.7221,112522.0
2016-09-27 11:35:00,91.72,91.76,91.66,91.71,108779.0,85.7315,85.7689,85.6754,85.7221,108779.0
2016-09-27 11:40:00,91.72,91.72,91.58,91.62,100067.0,85.7315,85.7315,85.6006,85.638,100067.0
2016-09-27 11:45:00,91.63,91.64,91.55,91.56,85188.0,85.6474,85.6567,85.5726,85.5819,85188.0
2016-09-27 11:50:00,91.55,91.62,91.55,91.59,59005.0,85.5726,85.638,85.5726,85.61,59005.0
2016-09-27 11:55:00,91.58,91.71,91.58,91.68,94210.0,85.6006,85.7221,85.6006,85.6941,94210.0
2016-09-27 12:00:00,91.67,91.68,91.6,91.64,47832.0,85.6848,85.6941,85.6193,85.6567,47832.0
2016-09-27 12:05:00,91.63,91.69,91.61,91.65,47412.0,85.6474,85.7034,85.6287,85.6661,47412.0
2016-09-27 12:10:00,91.64,91.68,91.62,91.64,45541.0,85.6567,85.6941,85.638,85.6567,45541.0
2016-09-27 12:15:00,91.64,91.64,91.59,91.61,53848.0,85.6567,85.6567,85.61,85.6287,53848.0
2016-09-27 12:20:00,91.62,91.76,91.59,91.75,148759.0,85.638,85.7689,85.61,85.7595,148759.0
2016-09-27 12:25:00,91.75,91.78,91.67,91.72,89377.0,85.7595,85.7876,85.6848,85.7315,89377.0
2016-09-27 12:30:00,91.73,91.76,91.67,91.7,59890.0,85.7408,85.7689,85.6848,85.7128,59890.0
2016-09-27 12:35:00,91.7,91.72,91.65,91.68,140329.0,85.7128,85.7315,85.6661,85.6941,140329.0
2016-09-27 12:40:00,91.68,91.7,91.64,91.68,54079.0,85.6941,85.7128,85.6567,85.6941,54079.0
2016-09-27 12:45:00,91.68,91.69,91.61,91.63,59155.0,85.6941,85.7034,85.6287,85.6474,59155.0
2016-09-27 12:50:00,91.62,91.64,91.59,91.6,44999.0,85.638,85.6567,85.61,85.6193,44999.0
2016-09-27 12:55:00,91.6,91.6,91.52,91.55,139274.0,85.6193,85.6193,85.5445,85.5726,139274.0
2016-09-27 13:00:00,91.55,91.58,91.53,91.55,70484.0,85.5726,85.6006,85.5539,85.5726,70484.0
2016-09-27 13:05:00,91.56,91.59,91.52,91.58,126977.0,85.5819,85.61,85.5445,85.6006,126977.0
2016-09-27 13:10:00,91.57,91.62,91.51,91.51,106669.0,85.5913,85.638,85.5352,85.5352,106669.0
2016-09-27 13:15:00,91.52,91.59,91.51,91.58,57146.0,85.5445,85.61,85.5352,85.6006,57146.0
2016-09-27 13:20:00,91.58,91.6,91.53,91.6,61310.0,85.6006,85.6193,85.5539,85.6193,61310.0
2016-09-27 13:25:00,91.6,91.6,91.55,91.55,36929.0,85.6193,85.6193,85.5726,85.5726,36929.0
2016-09-27 13:30:00,91.55,91.59,91.54,91.56,85569.0,85.5726,85.61,85.5632,85.5819,85569.0
2016-09-27 13:35:00,91.56,91.59,91.53,91.57,40895.0,85.5819,85.61,85.5539,85.5913,40895.0
2016-09-27 13:40:00,91.57,91.63,91.55,91.63,60770.0,85.5913,85.6474,85.5726,85.6474,60770.0
2016-09-27 13:45:00,91.63,91.63,91.55,91.57,87193.0,85.6474,85.6474,85.5726,85.5913,87193.0
2016-09-27 13:50:00,91.58,91.63,91.57,91.6,107652.0,85.6006,85.6474,85.5913,85.6193,107652.0
2016-09-27 13:55:00,91.61,91.63,91.57,91.61,61324.0,85.6287,85.6474,85.5913,85.6287,61324.0
2016-09-27 14:00:00,91.61,91.65,91.59,91.62,93532.0,85.6287,85.6661,85.61,85.638,93532.0
2016-09-27 14:05:00,91.62,91.65,91.61,91.63,58468.0,85.638,85.6661,85.6287,85.6474,58468.0
2016-09-27 14:10:00,91.63,91.65,91.62,91.63,111275.0,85.6474,85.6661,85.638,85.6474,111275.0
2016-09-27 14:15:00,91.64,91.69,91.62,91.69,40226.0,85.6567,85.7034,85.638,85.7034,40226.0
2016-09-27 14:20:00,91.68,91.77,91.68,91.72,61330.0,85.6941,85.7782,85.6941,85.7315,61330.0
2016-09-27 14:25:00,91.72,91.72,91.67,91.7,79856.0,85.7315,85.7315,85.6848,85.7128,79856.0
2016-09-27 14:30:00,91.7,91.72,91.67,91.7,48474.0,85.7128,85.7315,85.6848,85.7128,48474.0
2016-09-27 14:35:00,91.7,91.71,91.65,91.7,54023.0,85.7128,85.7221,85.6661,85.7128,54023.0
2016-09-27 14:40:00,91.7,91.71,91.66,91.69,37620.0,85.7128,85.7221,85.6754,85.7034,37620.0
2016-09-27 14:45:00,91.7,91.71,91.66,91.67,29238.0,85.7128,85.7221,85.6754,85.6848,29238.0
2016-09-27 14:50:00,91.67,91.71,91.66,91.68,67765.0,85.6848,85.7221,85.6754,85.6941,67765.0
2016-09-27 14:55:00,91.68,91.68,91.65,91.66,39752.0,85.6941,85.6941,85.6661,85.6754,39752.0
2016-09-27 15:00:00,91.67,91.68,91.65,91.65,85562.0,85.6848,85.6941,85.6661,85.6661,85562.0
2016-09-27 15:05:00,91.65,91.74,91.63,91.7,79343.0,85.6661,85.7502,85.6474,85.7128,79343.0
2016-09-27 15:10:00,91.7,91.7,91.64,91.67,55396.0,85.7128,85.7128,85.6567,85.6848,55396.0
2016-09-27 15:15:00,91.67,91.73,91.66,91.72,45496.0,85.6848,85.7408,85.6754,85.7315,45496.0
2016-09-27 15:20:00,91.72,91.72,91.66,91.69,58276.0,85.7315,85.7315,85.6754,85.7034,58276.0
2016-09-27 15:25:00,91.69,91.71,91.64,91.69,109934.0,85.7034,85.7221,85.6567,85.7034,109934.0
2016-09-27 15:30:00,91.69,91.7,91.64,91.66,92534.0,85.7034,85.7128,85.6567,85.6754,92534.0
2016-09-27 15:35:00,91.67,91.68,91.63,91.66,198959.0,85.6848,85.6941,85.6474,85.6754,198959.0
2016-09-27 15:40:00,91.66,91.71,91.64,91.7,194211.0,85.6754,85.7221,85.6567,85.7128,194211.0
2016-09-27 15:45:00,91.7,91.72,91.62,91.66,161342.0,85.7128,85.7315,85.638,85.6754,161342.0
2016-09-27 15:50:00,91.66,91.69,91.61,91.64,281560.0,85.6754,85.7034,85.6287,85.6567,281560.0
2016-09-27 15:55:00,91.64,91.71,91.63,91.69,545220.0,85.6567,85.7221,85.6474,85.7034,545220.0
2016-09-28 09:30:00,91.75,92.0,91.7,91.91,204697.0,85.7595,85.9932,85.7128,85.9091,204697.0
2016-09-28 09:35:00,91.89,91.97,91.83,91.9,86650.0,85.8904,85.9652,85.8343,85.8997,86650.0
2016-09-28 09:40:00,91.91,91.95,91.84,91.89,90615.0,85.9091,85.9465,85.8437,85.8904,90615.0
2016-09-28 09:45:00,91.89,91.95,91.86,91.88,82387.0,85.8904,85.9465,85.8623,85.881,82387.0
2016-09-28 09:50:00,91.88,91.88,91.67,91.72,79060.0,85.881,85.881,85.6848,85.7315,79060.0
2016-09-28 09:55:00,91.71,91.83,91.63,91.81,62426.0,85.7221,85.8343,85.6474,85.8156,62426.0
2016-09-28 10:00:00,91.83,91.91,91.83,91.9,74982.0,85.8343,85.9091,85.8343,85.8997,74982.0
2016-09-28 10:05:00,91.9,91.91,91.78,91.8,60971.0,85.8997,85.9091,85.7876,85.8063,60971.0
2016-09-28 10:10:00,91.79,91.8,91.62,91.66,63757.0,85.7969,85.8063,85.638,85.6754,63757.0
2016-09-28 10:15:00,91.67,91.71,91.63,91.64,71141.0,85.6848,85.7221,85.6474,85.6567,71141.0
2016-09-28 10:20:00,91.64,91.68,91.55,91.57,71326.0,85.6567,85.6941,85.5726,85.5913,71326.0
2016-09-28 10:25:00,91.57,91.63,91.55,91.58,43689.0,85.5913,85.6474,85.5726,85.6006,43689.0
2016-09-28 10:30:00,91.58,91.64,91.55,91.63,52070.0,85.6006,85.6567,85.5726,85.6474,52070.0
2016-09-28 10:35:00,91.63,91.63,91.53,91.54,40597.0,85.6474,85.6474,85.5539,85.5632,40597.0
2016-09-28 10:40:00,91.53,91.62,91.53,91.58,44742.0,85.5539,85.638,85.5539,85.6006,44742.0
2016-09-28 10:45:00,91.58,91.58,91.51,91.53,51371.0,85.6006,85.6006,85.5352,85.5539,51371.0
2016-09-28 10:50:00,91.53,91.56,91.48,91.53,71068.0,85.5539,85.5819,85.5072,85.5539,71068.0
2016-09-28 10:55:00,91.53,91.59,91.52,91.57,50314.0,85.5539,85.61,85.5445,85.5913,50314.0
2016-09-28 11:00:00,91.56,91.62,91.53,91.58,94857.0,85.5819,85.638,85.5539,85.6006,94857.0
2016-09-28 11:05:00,91.58,91.65,91.56,91.63,111963.0,85.6006,85.6661,85.5819,85.6474,111963.0
2016-09-28 11:10:00,91.62,91.67,91.6,91.6,143609.0,85.638,85.6848,85.6193,85.6193,143609.0
2016-09-28 11:15:00,91.6,91.83,91.56,91.76,200238.0,85.6193,85.8343,85.5819,85.7689,200238.0
2016-09-28 11:20:00,91.75,91.82,91.67,91.69,104227.0,85.7595,85.825,85.6848,85.7034,104227.0
2016-09-28 11:25:00,91.7,91.74,91.62,91.73,83284.0,85.7128,85.7502,85.638,85.7408,83284.0
2016-09-28 11:30:00,91.73,91.75,91.65,91.66,41965.0,85.7408,85.7595,85.6661,85.6754,41965.0
2016-09-28 11:35:00,91.66,91.75,91.64,91.71,104819.0,85.6754,85.7595,85.6567,85.7221,104819.0
2016-09-28 11:40:00,91.71,91.75,91.7,91.73,66450.0,85.7221,85.7595,85.7128,85.7408,66450.0
2016-09-28 11:45:00,91.73,91.75,91.7,91.73,74796.0,85.7408,85.7595,85.7128,85.7408,74796.0
2016-09-28 11:50:00,91.74,91.77,91.7,91.77,138730.0,85.7502,85.7782,85.7128,85.7782,138730.0
2016-09-28 11:55:00,91.77,91.79,91.75,91.77,100990.0,85.7782,85.7969,85.7595,85.7782,100990.0
2016-09-28 12:00:00,91.77,91.78,91.7,91.72,97515.0,85.7782,85.7876,85.7128,85.7315,97515.0
2016-09-28 12:05:00,91.72,91.74,91.69,91.73,62651.0,85.7315,85.7502,85.7034,85.7408,62651.0
2016-09-28 12:10:00,91.72,91.83,91.71,91.79,68627.0,85.7315,85.8343,85.7221,85.7969,68627.0
2016-09-28 12:15:00,91.79,91.83,91.75,91.78,78630.0,85.7969,85.8343,85.7595,85.7876,78630.0
2016-09-28 12:20:00,91.78,91.79,91.73,91.79,316812.0,85.7876,85.7969,85.7408,85.7969,316812.0
2016-09-28 12:25:00,91.78,91.82,91.77,91.82,54942.0,85.7876,85.825,85.7782,85.825,54942.0
2016-09-28 12:30:00,91.82,91.82,91.75,91.75,51272.0,85.825,85.825,85.7595,85.7595,51272.0
2016-09-28 12:35:00,91.75,91.83,91.74,91.79,58812.0,85.7595,85.8343,85.7502,85.7969,58812.0
2016-09-28 12:40:00,91.8,91.88,91.78,91.83,44640.0,85.8063,85.881,85.7876,85.8343,44640.0
2016-09-28 12:45:00,91.84,91.88,91.82,91.84,154976.0,85.8437,85.881,85.825,85.8437,154976.0
2016-09-28 12:50:00,91.84,91.86,91.8,91.84,52313.0,85.8437,85.8623,85.8063,85.8437,52313.0
2016-09-28 12:55:00,91.85,91.87,91.81,91.83,37802.0,85.853,85.8717,85.8156,85.8343,37802.0
2016-09-28 13:00:00,91.83,91.83,91.75,91.81,53878.0,85.8343,85.8343,85.7595,85.8156,53878.0
2016-09-28 13:05:00,91.81,91.86,91.81,91.85,31367.0,85.8156,85.8623,85.8156,85.853,31367.0
2016-09-28 13:10:00,91.84,91.87,91.79,91.82,60891.0,85.8437,85.8717,85.7969,85.825,60891.0
2016-09-28 13:15:00,91.82,91.88,91.8,91.85,60646.0,85.825,85.881,85.8063,85.853,60646.0
2016-09-28 13:20:00,91.86,91.93,91.86,91.9,55429.0,85.8623,85.9278,85.8623,85.8997,55429.0
2016-09-28 13:25:00,91.89,91.97,91.89,91.93,50912.0,85.8904,85.9652,85.8904,85.9278,50912.0
2016-09-28 13:30:00,91.93,92.0,91.92,91.97,50455.0,85.9278,85.9932,85.9184,85.9652,50455.0
2016-09-28 13:35:00,91.98,91.99,91.96,91.98,53302.0,85.9745,85.9839,85.9558,85.9745,53302.0
2016-09-28 13:40:00,91.97,92.05,91.97,92.05,78983.0,85.9652,86.0399,85.9652,86.0399,78983.0
2016-09-28 13:45:00,92.04,92.08,91.97,91.99,65620.0,86.0306,86.068,85.9652,85.9839,65620.0
2016-09-28 13:50:00,91.99,92.02,91.96,91.98,59395.0,85.9839,86.0119,85.9558,85.9745,59395.0
2016-09-28 13:55:00,91.98,92.01,91.97,91.99,59206.0,85.9745,86.0026,85.9652,85.9839,59206.0
2016-09-28 14:00:00,91.98,92.0,91.95,91.98,48911.0,85.9745,85.9932,85.9465,85.9745,48911.0
2016-09-28 14:05:00,91.98,92.03,91.96,92.01,107751.0,85.9745,86.0212,85.9558,86.0026,107751.0
2016-09-28 14:10:00,92.0,92.12,91.99,92.07,108038.0,85.9932,86.1054,85.9839,86.0586,108038.0
2016-09-28 14:15:00,92.07,92.11,92.03,92.06,87347.0,86.0586,86.096,86.0212,86.0493,87347.0
2016-09-28 14:20:00,92.06,92.06,91.98,92.06,55565.0,86.0493,86.0493,85.9745,86.0493,55565.0
2016-09-28 14:25:00,92.05,92.11,92.01,92.1,137257.0,86.0399,86.096,86.0026,86.0867,137257.0
2016-09-28 14:30:00,92.1,92.16,92.08,92.15,134141.0,86.0867,86.1428,86.068,86.1334,134141.0
2016-09-28 14:35:00,92.16,92.18,92.1,92.17,90363.0,86.1428,86.1615,86.0867,86.1521,90363.0
2016-09-28 14:40:00,92.18,92.19,92.12,92.16,74198.0,86.1615,86.1708,86.1054,86.1428,74198.0
2016-09-28 14:45:00,92.16,92.19,92.13,92.15,51859.0,86.1428,86.1708,86.1147,86.1334,51859.0
2016-09-28 14:50:00,92.14,92.21,92.14,92.2,62147.0,86.1241,86.1895,86.1241,86.1801,62147.0
2016-09-28 14:55:00,92.2,92.22,92.14,92.22,69921.0,86.1801,86.1988,86.1241,86.1988,69921.0
2016-09-28 15:00:00,92.22,92.27,92.19,92.25,53102.0,86.1988,86.2456,86.1708,86.2269,53102.0
2016-09-28 15:05:00,92.25,92.29,92.21,92.26,79985.0,86.2269,86.2643,86.1895,86.2362,79985.0
2016-09-28 15:10:00,92.26,92.29,92.23,92.27,42546.0,86.2362,86.2643,86.2082,86.2456,42546.0
2016-09-28 15:15:00,92.26,92.3,92.23,92.25,83808.0,86.2362,86.2736,86.2082,86.2269,83808.0
2016-09-28 15:20:00,92.24,92.28,92.21,92.23,83005.0,86.2175,86.2549,86.1895,86.2082,83005.0
2016-09-28 15:25:00,92.24,92.25,92.12,92.13,102477.0,86.2175,86.2269,86.1054,86.1147,102477.0
2016-09-28 15:30:00,92.13,92.14,92.09,92.1,99963.0,86.1147,86.1241,86.0773,86.0867,99963.0
2016-09-28 15:35:00,92.1,92.11,92.06,92.1,150923.0,86.0867,86.096,86.0493,86.0867,150923.0
2016-09-28 15:40:00,92.1,92.2,92.09,92.18,223781.0,86.0867,86.1801,86.0773,86.1615,223781.0
2016-09-28 15:45:00,92.17,92.28,92.17,92.27,166421.0,86.1521,86.2549,86.1521,86.2456,166421.0
2016-09-28 15:50:00,92.27,92.3,92.24,92.29,131513.0,86.2456,86.2736,86.2175,86.2643,131513.0
2016-09-28 15:55:00,92.29,92.3,92.2,92.22,476841.0,86.2643,86.2736,86.1801,86.1988,476841.0
2016-09-29 09:30:00,92.14,92.4,91.99,92.25,250990.0,86.1241,86.3671,85.9839,86.2269,250990.0
2016-09-29 09:35:00,92.24,92.33,92.15,92.28,42247.0,86.2175,86.3017,86.1334,86.2549,42247.0
2016-09-29 09:40:00,92.29,92.38,92.12,92.35,95883.0,86.2643,86.3484,86.1054,86.3204,95883.0
2016-09-29 09:45:00,92.35,92.5,92.23,92.48,173815.0,86.3204,86.4606,86.2082,86.4419,173815.0
2016-09-29 09:50:00,92.47,92.47,92.37,92.39,63741.0,86.4325,86.4325,86.339,86.3577,63741.0
2016-09-29 09:55:00,92.38,92.57,92.38,92.55,74063.0,86.3484,86.526,86.3484,86.5073,74063.0
2016-09-29 10:00:00,92.54,92.78,92.5,92.76,147137.0,86.498,86.7223,86.4606,86.7036,147137.0
2016-09-29 10:05:00,92.76,92.83,92.64,92.74,121296.0,86.7036,86.769,86.5914,86.6849,121296.0
2016-09-29 10:10:00,92.73,92.75,92.6,92.6,98566.0,86.6755,86.6942,86.554,86.554,98566.0
2016-09-29 10:15:00,92.6,92.99,92.56,92.95,106473.0,86.554,86.9186,86.5166,86.8812,106473.0
2016-09-29 10:20:00,92.96,93.0,92.92,92.98,60457.0,86.8905,86.9279,86.8531,86.9092,60457.0
2016-09-29 10:25:00,92.98,93.09,92.98,93.09,118602.0,86.9092,87.012,86.9092,87.012,118602.0
2016-09-29 10:30:00,93.09,93.1,93.0,93.0,83154.0,87.012,87.0214,86.9279,86.9279,83154.0
2016-09-29 10:35:00,93.0,93.01,92.91,92.96,91521.0,86.9279,86.9373,86.8438,86.8905,91521.0
2016-09-29 10:40:00,92.97,92.99,92.8,92.8,118242.0,86.8999,86.9186,86.741,86.741,118242.0
2016-09-29 10:45:00,92.81,92.96,92.81,92.95,53537.0,86.7503,86.8905,86.7503,86.8812,53537.0
2016-09-29 10:50:00,92.95,92.98,92.87,92.91,55452.0,86.8812,86.9092,86.8064,86.8438,55452.0
2016-09-29 10:55:00,92.91,92.94,92.75,92.75,66440.0,86.8438,86.8718,86.6942,86.6942,66440.0
2016-09-29 11:00:00,92.76,92.8,92.69,92.71,72560.0,86.7036,86.741,86.6382,86.6569,72560.0
2016-09-29 11:05:00,92.71,92.74,92.6,92.66,56703.0,86.6569,86.6849,86.554,86.6101,56703.0
2016-09-29 11:10:00,92.66,92.67,92.45,92.5,72765.0,86.6101,86.6195,86.4138,86.4606,72765.0
2016-09-29 11:15:00,92.49,92.57,92.45,92.55,71504.0,86.4512,86.526,86.4138,86.5073,71504.0
2016-09-29 11:20:00,92.55,92.58,92.46,92.48,36539.0,86.5073,86.5353,86.4232,86.4419,36539.0
2016-09-29 11:25:00,92.48,92.54,92.48,92.5,43418.0,86.4419,86.498,86.4419,86.4606,43418.0
2016-09-29 11:30:00,92.49,92.53,92.46,92.48,41560.0,86.4512,86.4886,86.4232,86.4419,41560.0
2016-09-29 11:35:00,92.48,92.53,92.48,92.5,56774.0,86.4419,86.4886,86.4419,86.4606,56774.0
2016-09-29 11:40:00,92.5,92.56,92.49,92.54,44148.0,86.4606,86.5166,86.4512,86.498,44148.0
2016-09-29 11:45:00,92.54,92.57,92.49,92.55,63701.0,86.498,86.526,86.4512,86.5073,63701.0
2016-09-29 11:50:00,92.55,92.6,92.52,92.54,52664.0,86.5073,86.554,86.4793,86.498,52664.0
2016-09-29 11:55:00,92.54,92.55,92.5,92.52,33746.0,86.498,86.5073,86.4606,86.4793,33746.0
2016-09-29 12:00:00,92.53,92.55,92.48,92.52,85271.0,86.4886,86.5073,86.4419,86.4793,85271.0
2016-09-29 12:05:00,92.53,92.62,92.51,92.58,73466.0,86.4886,86.5727,86.4699,86.5353,73466.0
2016-09-29 12:10:00,92.58,92.58,92.49,92.51,63434.0,86.5353,86.5353,86.4512,86.4699,63434.0
2016-09-29 12:15:00,92.51,92.53,92.46,92.47,73122.0,86.4699,86.4886,86.4232,86.4325,73122.0
2016-09-29 12:20:00,92.48,92.49,92.44,92.45,76515.0,86.4419,86.4512,86.4045,86.4138,76515.0
2016-09-29 12:25:00,92.46,92.48,92.35,92.37,60323.0,86.4232,86.4419,86.3204,86.339,60323.0
2016-09-29 12:30:00,92.36,92.41,92.32,92.36,44579.0,86.3297,86.3764,86.2923,86.3297,44579.0
2016-09-29 12:35:00,92.36,92.36,92.27,92.27,37101.0,86.3297,86.3297,86.2456,86.2456,37101.0
2016-09-29 12:40:00,92.27,92.27,92.1,92.11,69381.0,86.2456,86.2456,86.0867,86.096,69381.0
2016-09-29 12:45:00,92.1,92.1,91.91,91.92,117249.0,86.0867,86.0867,85.9091,85.9184,117249.0
2016-09-29 12:50:00,91.92,91.92,91.72,91.86,163021.0,85.9184,85.9184,85.7315,85.8623,163021.0
2016-09-29 12:55:00,91.85,91.88,91.73,91.84,61970.0,85.853,85.881,85.7408,85.8437,61970.0
2016-09-29 13:00:00,91.83,91.87,91.65,91.73,88554.0,85.8343,85.8717,85.6661,85.7408,88554.0
2016-09-29 13:05:00,91.73,91.75,91.65,91.72,123507.0,85.7408,85.7595,85.6661,85.7315,123507.0
2016-09-29 13:10:00,91.72,91.86,91.58,91.59,111736.0,85.7315,85.8623,85.6006,85.61,111736.0
2016-09-29 13:15:00,91.59,91.74,91.58,91.66,71603.0,85.61,85.7502,85.6006,85.6754,71603.0
2016-09-29 13:20:00,91.66,91.78,91.63,91.75,69200.0,85.6754,85.7876,85.6474,85.7595,69200.0
2016-09-29 13:25:00,91.75,91.76,91.67,91.71,42102.0,85.7595,85.7689,85.6848,85.7221,42102.0
2016-09-29 13:30:00,91.7,91.73,91.65,91.69,68338.0,85.7128,85.7408,85.6661,85.7034,68338.0
2016-09-29 13:35:00,91.7,91.75,91.66,91.68,278226.0,85.7128,85.7595,85.6754,85.6941,278226.0
2016-09-29 13:40:00,91.68,91.76,91.65,91.76,83021.0,85.6941,85.7689,85.6661,85.7689,83021.0
2016-09-29 13:45:00,91.76,91.78,91.67,91.77,56648.0,85.7689,85.7876,85.6848,85.7782,56648.0
2016-09-29 13:50:00,91.77,91.77,91.61,91.66,89744.0,85.7782,85.7782,85.6287,85.6754,89744.0
2016-09-29 13:55:00,91.66,91.66,91.53,91.64,76794.0,85.6754,85.6754,85.5539,85.6567,76794.0
2016-09-29 14:00:00,91.63,91.67,91.56,91.63,59656.0,85.6474,85.6848,85.5819,85.6474,59656.0
2016-09-29 14:05:00,91.64,91.74,91.64,91.71,57296.0,85.6567,85.7502,85.6567,85.7221,57296.0
2016-09-29 14:10:00,91.71,91.73,91.63,91.7,57443.0,85.7221,85.7408,85.6474,85.7128,57443.0
2016-09-29 14:15:00,91.71,91.77,91.67,91.76,61951.0,85.7221,85.7782,85.6848,85.7689,61951.0
2016-09-29 14:20:00,91.75,91.87,91.72,91.87,55312.0,85.7595,85.8717,85.7315,85.8717,55312.0
2016-09-29 14:25:00,91.86,92.05,91.83,92.03,88100.0,85.8623,86.0399,85.8343,86.0212,88100.0
2016-09-29 14:30:00,92.01,92.07,91.97,92.02,55292.0,86.0026,86.0586,85.9652,86.0119,55292.0
2016-09-29 14:35:00,92.03,92.16,92.03,92.1,67246.0,86.0212,86.1428,86.0212,86.0867,67246.0
2016-09-29 14:40:00,92.12,92.15,92.05,92.07,40691.0,86.1054,86.1334,86.0399,86.0586,40691.0
2016-09-29 14:45:00,92.06,92.17,92.04,92.15,64208.0,86.0493,86.1521,86.0306,86.1334,64208.0
2016-09-29 14:50:00,92.15,92.18,92.06,92.08,48995.0,86.1334,86.1615,86.0493,86.068,48995.0
2016-09-29 14:55:00,92.09,92.14,91.96,92.0,35900.0,86.0773,86.1241,85.9558,85.9932,35900.0
2016-09-29 15:00:00,91.99,92.01,91.92,91.98,55848.0,85.9839,86.0026,85.9184,85.9745,55848.0
2016-09-29 15:05:00,91.98,92.06,91.98,92.04,48020.0,85.9745,86.0493,85.9745,86.0306,48020.0
2016-09-29 15:10:00,92.03,92.13,92.0,92.1,58284.0,86.0212,86.1147,85.9932,86.0867,58284.0
2016-09-29 15:15:00,92.1,92.11,91.98,91.99,67038.0,86.0867,86.096,85.9745,85.9839,67038.0
2016-09-29 15:20:00,91.99,92.07,91.96,92.01,57282.0,85.9839,86.0586,85.9558,86.0026,57282.0
2016-09-29 15:25:00,92.01,92.08,91.88,92.08,68696.0,86.0026,86.068,85.881,86.068,68696.0
2016-09-29 15:30:00,92.08,92.11,92.0,92.04,113478.0,86.068,86.096,85.9932,86.0306,113478.0
2016-09-29 15:35:00,92.05,92.08,91.99,92.06,115425.0,86.0399,86.068,85.9839,86.0493,115425.0
2016-09-29 15:40:00,92.05,92.09,91.91,91.98,128287.0,86.0399,86.0773,85.9091,85.9745,128287.0
2016-09-29 15:45:00,91.97,92.01,91.92,91.95,85991.0,85.9652,86.0026,85.9184,85.9465,85991.0
2016-09-29 15:50:00,91.95,91.99,91.91,91.98,99039.0,85.9465,85.9839,85.9091,85.9745,99039.0
2016-09-29 15:55:00,91.98,91.98,91.8,91.83,220302.0,85.9745,85.9745,85.8063,85.8343,220302.0
2016-09-30 09:30:00,92.28,92.69,92.21,92.27,190943.0,86.2549,86.6382,86.1895,86.2456,190943.0
2016-09-30 09:35:00,92.3,92.44,92.23,92.32,67688.0,86.2736,86.4045,86.2082,86.2923,67688.0
2016-09-30 09:40:00,92.36,92.44,92.31,92.38,64610.0,86.3297,86.4045,86.283,86.3484,64610.0
2016-09-30 09:45:00,92.39,92.54,92.33,92.51,98969.0,86.3577,86.498,86.3017,86.4699,98969.0
2016-09-30 09:50:00,92.5,92.64,92.5,92.55,131097.0,86.4606,86.5914,86.4606,86.5073,131097.0
2016-09-30 09:55:00,92.56,92.67,92.55,92.67,93816.0,86.5166,86.6195,86.5073,86.6195,93816.0
2016-09-30 10:00:00,92.67,92.84,92.66,92.83,142559.0,86.6195,86.7784,86.6101,86.769,142559.0
2016-09-30 10:05:00,92.83,92.84,92.66,92.72,115366.0,86.769,86.7784,86.6101,86.6662,115366.0
2016-09-30 10:10:00,92.73,92.8,92.72,92.76,68885.0,86.6755,86.741,86.6662,86.7036,68885.0
2016-09-30 10:15:00,92.76,92.76,92.67,92.73,79968.0,86.7036,86.7036,86.6195,86.6755,79968.0
2016-09-30 10:20:00,92.73,92.81,92.72,92.78,113225.0,86.6755,86.7503,86.6662,86.7223,113225.0
2016-09-30 10:25:00,92.77,92.94,92.75,92.93,80972.0,86.7129,86.8718,86.6942,86.8625,80972.0
2016-09-30 10:30:00,92.93,93.04,92.93,93.01,105872.0,86.8625,86.9653,86.8625,86.9373,105872.0
2016-09-30 10:35:00,93.02,93.13,92.99,93.11,96801.0,86.9466,87.0494,86.9186,87.0307,96801.0
2016-09-30 10:40:00,93.11,93.22,93.1,93.2,87238.0,87.0307,87.1336,87.0214,87.1149,87238.0
2016-09-30 10:45:00,93.19,93.25,93.19,93.23,76193.0,87.1055,87.1616,87.1055,87.1429,76193.0
2016-09-30 10:50:00,93.23,93.29,93.2,93.21,131341.0,87.1429,87.199,87.1149,87.1242,131341.0
2016-09-30 10:55:00,93.21,93.24,93.13,93.23,55253.0,87.1242,87.1522,87.0494,87.1429,55253.0
2016-09-30 11:00:00,93.24,93.4,93.22,93.38,73535.0,87.1522,87.3018,87.1336,87.2831,73535.0
2016-09-30 11:05:00,93.39,93.43,93.33,93.36,63859.0,87.2925,87.3298,87.2364,87.2644,63859.0
2016-09-30 11:10:00,93.37,93.49,93.37,93.47,87430.0,87.2738,87.3859,87.2738,87.3672,87430.0
2016-09-30 11:15:00,93.48,93.5,93.32,93.38,75072.0,87.3766,87.3953,87.227,87.2831,75072.0
2016-09-30 11:20:00,93.39,93.46,93.37,93.41,46742.0,87.2925,87.3579,87.2738,87.3111,46742.0
2016-09-30 11:25:00,93.41,93.44,93.38,93.38,63577.0,87.3111,87.3392,87.2831,87.2831,63577.0
2016-09-30 11:30:00,93.39,93.47,93.38,93.43,75107.0,87.2925,87.3672,87.2831,87.3298,75107.0
2016-09-30 11:35:00,93.43,93.44,93.3,93.33,80895.0,87.3298,87.3392,87.2083,87.2364,80895.0
2016-09-30 11:40:00,93.33,93.35,93.28,93.31,89414.0,87.2364,87.2551,87.1896,87.2177,89414.0
2016-09-30 11:45:00,93.31,93.33,93.28,93.28,72677.0,87.2177,87.2364,87.1896,87.1896,72677.0
2016-09-30 11:50:00,93.28,93.29,93.23,93.23,66106.0,87.1896,87.199,87.1429,87.1429,66106.0
2016-09-30 11:55:00,93.23,93.29,93.23,93.23,63268.0,87.1429,87.199,87.1429,87.1429,63268.0
2016-09-30 12:00:00,93.23,93.23,93.16,93.21,52553.0,87.1429,87.1429,87.0775,87.1242,52553.0
2016-09-30 12:05:00,93.21,93.24,93.14,93.16,49814.0,87.1242,87.1522,87.0588,87.0775,49814.0
2016-09-30 12:10:00,93.16,93.16,93.07,93.1,54496.0,87.0775,87.0775,86.9933,87.0214,54496.0
2016-09-30 12:15:00,93.1,93.1,92.98,93.01,51341.0,87.0214,87.0214,86.9092,86.9373,51341.0
2016-09-30 12:20:00,93.0,93.01,92.92,92.96,63525.0,86.9279,86.9373,86.8531,86.8905,63525.0
2016-09-30 12:25:00,92.97,93.05,92.96,93.0,47789.0,86.8999,86.9747,86.8905,86.9279,47789.0
2016-09-30 12:30:00,93.01,93.02,92.97,93.02,55628.0,86.9373,86.9466,86.8999,86.9466,55628.0
2016-09-30 12:35:00,93.02,93.13,93.01,93.13,46511.0,86.9466,87.0494,86.9373,87.0494,46511.0
2016-09-30 12:40:00,93.14,93.18,93.06,93.16,58104.0,87.0588,87.0962,86.984,87.0775,58104.0
2016-09-30 12:45:00,93.16,93.19,93.14,93.19,48001.0,87.0775,87.1055,87.0588,87.1055,48001.0
2016-09-30 12:50:00,93.19,93.2,93.13,93.16,50638.0,87.1055,87.1149,87.0494,87.0775,50638.0
2016-09-30 12:55:00,93.17,93.19,93.07,93.08,63047.0,87.0868,87.1055,86.9933,87.0027,63047.0
2016-09-30 13:00:00,93.07,93.19,93.06,93.14,62158.0,86.9933,87.1055,86.984,87.0588,62158.0
2016-09-30 13:05:00,93.15,93.15,93.08,93.12,35129.0,87.0681,87.0681,87.0027,87.0401,35129.0
2016-09-30 13:10:00,93.13,93.16,93.12,93.16,40223.0,87.0494,87.0775,87.0401,87.0775,40223.0
2016-09-30 13:15:00,93.16,93.2,93.15,93.17,65486.0,87.0775,87.1149,87.0681,87.0868,65486.0
2016-09-30 13:20:00,93.17,93.18,93.13,93.14,52959.0,87.0868,87.0962,87.0494,87.0588,52959.0
2016-09-30 13:25:00,93.14,93.18,93.09,93.09,67061.0,87.0588,87.0962,87.012,87.012,67061.0
2016-09-30 13:30:00,93.09,93.1,93.01,93.03,71371.0,87.012,87.0214,86.9373,86.956,71371.0
2016-09-30 13:35:00,93.03,93.1,93.03,93.09,27039.0,86.956,87.0214,86.956,87.012,27039.0
2016-09-30 13:40:00,93.09,93.11,93.02,93.03,52594.0,87.012,87.0307,86.9466,86.956,52594.0
2016-09-30 13:45:00,93.03,93.13,93.02,93.12,47691.0,86.956,87.0494,86.9466,87.0401,47691.0
2016-09-30 13:50:00,93.13,93.23,93.12,93.21,42575.0,87.0494,87.1429,87.0401,87.1242,42575.0
2016-09-30 13:55:00,93.21,93.25,93.15,93.23,47402.0,87.1242,87.1616,87.0681,87.1429,47402.0
2016-09-30 14:00:00,93.23,93.28,93.2,93.25,97620.0,87.1429,87.1896,87.1149,87.1616,97620.0
2016-09-30 14:05:00,93.25,93.26,93.19,93.2,50532.0,87.1616,87.1709,87.1055,87.1149,50532.0
2016-09-30 14:10:00,93.2,93.29,93.19,93.24,95837.0,87.1149,87.199,87.1055,87.1522,95837.0
2016-09-30 14:15:00,93.23,93.24,93.12,93.12,62242.0,87.1429,87.1522,87.0401,87.0401,62242.0
2016-09-30 14:20:00,93.12,93.14,93.08,93.1,59069.0,87.0401,87.0588,87.0027,87.0214,59069.0
2016-09-30 14:25:00,93.1,93.15,93.07,93.09,43388.0,87.0214,87.0681,86.9933,87.012,43388.0
2016-09-30 14:30:00,93.1,93.18,93.09,93.15,42858.0,87.0214,87.0962,87.012,87.0681,42858.0
2016-09-30 14:35:00,93.15,93.17,93.08,93.08,77715.0,87.0681,87.0868,87.0027,87.0027,77715.0
2016-09-30 14:40:00,93.09,93.12,93.05,93.05,55384.0,87.012,87.0401,86.9747,86.9747,55384.0
2016-09-30 14:45:00,93.05,93.13,93.04,93.06,48330.0,86.9747,87.0494,86.9653,86.984,48330.0
2016-09-30 14:50:00,93.07,93.11,93.05,93.07,61512.0,86.9933,87.0307,86.9747,86.9933,61512.0
2016-09-30 14:55:00,93.06,93.08,93.01,93.01,42141.0,86.984,87.0027,86.9373,86.9373,42141.0
2016-09-30 15:00:00,93.02,93.09,93.01,93.09,73516.0,86.9466,87.012,86.9373,87.012,73516.0
2016-09-30 15:05:00,93.08,93.15,93.06,93.14,51620.0,87.0027,87.0681,86.984,87.0588,51620.0
2016-09-30 15:10:00,93.14,93.19,93.11,93.11,62063.0,87.0588,87.1055,87.0307,87.0307,62063.0
2016-09-30 15:15:00,93.11,93.12,93.03,93.05,89483.0,87.0307,87.0401,86.956,86.9747,89483.0
2016-09-30 15:20:00,93.05,93.07,93.0,93.0,53365.0,86.9747,86.9933,86.9279,86.9279,53365.0
2016-09-30 15:25:00,93.01,93.03,92.97,93.01,70040.0,86.9373,86.956,86.8999,86.9373,70040.0
2016-09-30 15:30:00,93.02,93.03,92.91,92.93,94761.0,86.9466,86.956,86.8438,86.8625,94761.0
2016-09-30 15:35:00,92.93,92.98,92.91,92.93,76731.0,86.8625,86.9092,86.8438,86.8625,76731.0
2016-09-30 15:40:00,92.93,93.06,92.91,93.03,113986.0,86.8625,86.984,86.8438,86.956,113986.0
2016-09-30 15:45:00,93.04,93.08,93.01,93.01,160927.0,86.9653,87.0027,86.9373,86.9373,160927.0
2016-09-30 15:50:00,93.01,93.07,93.01,93.03,158788.0,86.9373,86.9933,86.9373,86.956,158788.0
2016-09-30 15:55:00,93.02,93.03,92.83,92.85,490250.0,86.9466,86.956,86.769,86.7877,490250.0
2016-10-03 09:30:00,92.47,92.71,92.32,92.38,171625.0,86.4325,86.6569,86.2923,86.3484,171625.0
2016-10-03 09:35:00,92.35,92.38,92.21,92.3,85639.0,86.3204,86.3484,86.1895,86.2736,85639.0
2016-10-03 09:40:00,92.29,92.39,92.18,92.18,70030.0,86.2643,86.3577,86.1615,86.1615,70030.0
2016-10-03 09:45:00,92.15,92.18,92.05,92.11,94329.0,86.1334,86.1615,86.0399,86.096,94329.0
2016-10-03 09:50:00,92.11,92.35,92.11,92.27,120399.0,86.096,86.3204,86.096,86.2456,120399.0
2016-10-03 09:55:00,92.28,92.39,92.27,92.33,62093.0,86.2549,86.3577,86.2456,86.3017,62093.0
2016-10-03 10:00:00,92.33,92.59,92.31,92.48,79273.0,86.3017,86.5447,86.283,86.4419,79273.0
2016-10-03 10:05:00,92.48,92.56,92.36,92.53,67218.0,86.4419,86.5166,86.3297,86.4886,67218.0
2016-10-03 10:10:00,92.52,92.54,92.42,92.46,39850.0,86.4793,86.498,86.3858,86.4232,39850.0
2016-10-03 10:15:00,92.46,92.48,92.35,92.41,44545.0,86.4232,86.4419,86.3204,86.3764,44545.0
2016-10-03 10:20:00,92.42,92.48,92.4,92.45,39237.0,86.3858,86.4419,86.3671,86.4138,39237.0
2016-10-03 10:25:00,92.45,92.5,92.34,92.34,41932.0,86.4138,86.4606,86.311,86.311,41932.0
2016-10-03 10:30:00,92.35,92.49,92.33,92.49,52252.0,86.3204,86.4512,86.3017,86.4512,52252.0
2016-10-03 10:35:00,92.49,92.5,92.42,92.47,61960.0,86.4512,86.4606,86.3858,86.4325,61960.0
2016-10-03 10:40:00,92.47,92.49,92.35,92.46,53512.0,86.4325,86.4512,86.3204,86.4232,53512.0
2016-10-03 10:45:00,92.46,92.5,92.44,92.49,42358.0,86.4232,86.4606,86.4045,86.4512,42358.0
2016-10-03 10:50:00,92.49,92.5,92.42,92.46,52963.0,86.4512,86.4606,86.3858,86.4232,52963.0
2016-10-03 10:55:00,92.46,92.48,92.39,92.39,33313.0,86.4232,86.4419,86.3577,86.3577,33313.0
2016-10-03 11:00:00,92.39,92.39,92.27,92.27,73007.0,86.3577,86.3577,86.2456,86.2456,73007.0
2016-10-03 11:05:00,92.26,92.33,92.26,92.32,35502.0,86.2362,86.3017,86.2362,86.2923,35502.0
2016-10-03 11:10:00,92.32,92.33,92.28,92.29,30328.0,86.2923,86.3017,86.2549,86.2643,30328.0
2016-10-03 11:15:00,92.28,92.29,92.19,92.26,43502.0,86.2549,86.2643,86.1708,86.2362,43502.0
2016-10-03 11:20:00,92.26,92.27,92.2,92.2,29217.0,86.2362,86.2456,86.1801,86.1801,29217.0
2016-10-03 11:25:00,92.21,92.26,92.18,92.2,39276.0,86.1895,86.2362,86.1615,86.1801,39276.0
2016-10-03 11:30:00,92.21,92.31,92.2,92.27,35193.0,86.1895,86.283,86.1801,86.2456,35193.0
2016-10-03 11:35:00,92.28,92.31,92.22,92.24,38451.0,86.2549,86.283,86.1988,86.2175,38451.0
2016-10-03 11:40:00,92.23,92.29,92.21,92.28,38959.0,86.2082,86.2643,86.1895,86.2549,38959.0
2016-10-03 11:45:00,92.28,92.32,92.25,92.26,32943.0,86.2549,86.2923,86.2269,86.2362,32943.0
2016-10-03 11:50:00,92.26,92.26,92.18,92.21,39467.0,86.2362,86.2362,86.1615,86.1895,39467.0
2016-10-03 11:55:00,92.21,92.31,92.2,92.27,28639.0,86.1895,86.283,86.1801,86.2456,28639.0
2016-10-03 12:00:00,92.26,92.34,92.24,92.33,30718.0,86.2362,86.311,86.2175,86.3017,30718.0
2016-10-03 12:05:00,92.32,92.38,92.31,92.36,26078.0,86.2923,86.3484,86.283,86.3297,26078.0
2016-10-03 12:10:00,92.35,92.4,92.32,92.33,26902.0,86.3204,86.3671,86.2923,86.3017,26902.0
2016-10-03 12:15:00,92.33,92.33,92.27,92.3,65357.0,86.3017,86.3017,86.2456,86.2736,65357.0
2016-10-03 12:20:00,92.3,92.31,92.22,92.23,31880.0,86.2736,86.283,86.1988,86.2082,31880.0
2016-10-03 12:25:00,92.23,92.26,92.19,92.24,29869.0,86.2082,86.2362,86.1708,86.2175,29869.0
2016-10-03 12:30:00,92.24,92.3,92.2,92.3,73673.0,86.2175,86.2736,86.1801,86.2736,73673.0
2016-10-03 12:35:00,92.3,92.35,92.27,92.29,36629.0,86.2736,86.3204,86.2456,86.2643,36629.0
2016-10-03 12:40:00,92.3,92.31,92.24,92.29,23188.0,86.2736,86.283,86.2175,86.2643,23188.0
2016-10-03 12:45:00,92.29,92.36,92.27,92.35,31327.0,86.2643,86.3297,86.2456,86.3204,31327.0
2016-10-03 12:50:00,92.34,92.39,92.3,92.36,19617.0,86.311,86.3577,86.2736,86.3297,19617.0
2016-10-03 12:55:00,92.37,92.45,92.34,92.45,20831.0,86.339,86.4138,86.311,86.4138,20831.0
2016-10-03 13:00:00,92.45,92.46,92.37,92.39,35729.0,86.4138,86.4232,86.339,86.3577,35729.0
2016-10-03 13:05:00,92.4,92.47,92.39,92.44,27679.0,86.3671,86.4325,86.3577,86.4045,27679.0
2016-10-03 13:10:00,92.44,92.49,92.37,92.48,33886.0,86.4045,86.4512,86.339,86.4419,33886.0
2016-10-03 13:15:00,92.47,92.49,92.4,92.43,26357.0,86.4325,86.4512,86.3671,86.3951,26357.0
2016-10-03 13:20:00,92.44,92.53,92.44,92.53,61008.0,86.4045,86.4886,86.4045,86.4886,61008.0
2016-10-03 13:25:00,92.54,92.56,92.51,92.53,22561.0,86.498,86.5166,86.4699,86.4886,22561.0
2016-10-03 13:30:00,92.52,92.6,92.5,92.6,23694.0,86.4793,86.554,86.4606,86.554,23694.0
2016-10-03 13:35:00,92.6,92.61,92.5,92.51,32992.0,86.554,86.5634,86.4606,86.4699,32992.0
2016-10-03 13:40:00,92.5,92.51,92.4,92.42,41977.0,86.4606,86.4699,86.3671,86.3858,41977.0
2016-10-03 13:45:00,92.42,92.5,92.41,92.45,45568.0,86.3858,86.4606,86.3764,86.4138,45568.0
2016-10-03 13:50:00,92.46,92.46,92.39,92.46,31198.0,86.4232,86.4232,86.3577,86.4232,31198.0
2016-10-03 13:55:00,92.47,92.54,92.44,92.53,49323.0,86.4325,86.498,86.4045,86.4886,49323.0
2016-10-03 14:00:00,92.53,92.61,92.52,92.59,53499.0,86.4886,86.5634,86.4793,86.5447,53499.0
2016-10-03 14:05:00,92.58,92.67,92.57,92.63,42473.0,86.5353,86.6195,86.526,86.5821,42473.0
2016-10-03 14:10:00,92.64,92.66,92.6,92.65,46965.0,86.5914,86.6101,86.554,86.6008,46965.0
2016-10-03 14:15:00,92.65,92.68,92.63,92.67,36200.0,86.6008,86.6288,86.5821,86.6195,36200.0
2016-10-03 14:20:00,92.67,92.72,92.66,92.7,41306.0,86.6195,86.6662,86.6101,86.6475,41306.0
2016-10-03 14:25:00,92.7,92.71,92.63,92.66,63146.0,86.6475,86.6569,86.5821,86.6101,63146.0
2016-10-03 14:30:00,92.66,92.68,92.57,92.57,78448.0,86.6101,86.6288,86.526,86.526,78448.0
2016-10-03 14:35:00,92.57,92.57,92.52,92.54,48052.0,86.526,86.526,86.4793,86.498,48052.0
2016-10-03 14:40:00,92.53,92.58,92.53,92.56,40316.0,86.4886,86.5353,86.4886,86.5166,40316.0
2016-10-03 14:45:00,92.56,92.63,92.54,92.54,49311.0,86.5166,86.5821,86.498,86.498,49311.0
2016-10-03 14:50:00,92.55,92.55,92.47,92.53,80725.0,86.5073,86.5073,86.4325,86.4886,80725.0
2016-10-03 14:55:00,92.53,92.58,92.48,92.58,73809.0,86.4886,86.5353,86.4419,86.5353,73809.0
2016-10-03 15:00:00,92.58,92.64,92.58,92.63,58086.0,86.5353,86.5914,86.5353,86.5821,58086.0
2016-10-03 15:05:00,92.63,92.65,92.6,92.6,66758.0,86.5821,86.6008,86.554,86.554,66758.0
2016-10-03 15:10:00,92.61,92.68,92.58,92.68,115267.0,86.5634,86.6288,86.5353,86.6288,115267.0
2016-10-03 15:15:00,92.68,92.7,92.65,92.68,72966.0,86.6288,86.6475,86.6008,86.6288,72966.0
2016-10-03 15:20:00,92.69,92.69,92.57,92.57,90424.0,86.6382,86.6382,86.526,86.526,90424.0
2016-10-03 15:25:00,92.58,92.63,92.57,92.57,83488.0,86.5353,86.5821,86.526,86.526,83488.0
2016-10-03 15:30:00,92.57,92.62,92.54,92.62,101348.0,86.526,86.5727,86.498,86.5727,101348.0
2016-10-03 15:35:00,92.61,92.68,92.6,92.67,96647.0,86.5634,86.6288,86.554,86.6195,96647.0
2016-10-03 15:40:00,92.67,92.71,92.63,92.68,180388.0,86.6195,86.6569,86.5821,86.6288,180388.0
2016-10-03 15:45:00,92.68,92.69,92.6,92.67,175834.0,86.6288,86.6382,86.554,86.6195,175834.0
2016-10-03 15:50:00,92.67,92.67,92.57,92.58,178939.0,86.6195,86.6195,86.526,86.5353,178939.0
2016-10-03 15:55:00,92.59,92.61,92.47,92.49,356847.0,86.5447,86.5634,86.4325,86.4512,356847.0
2016-10-04 09:30:00,92.45,92.78,92.32,92.55,133239.0,86.4138,86.7223,86.2923,86.5073,133239.0
2016-10-04 09:35:00,92.54,92.65,92.45,92.49,50902.0,86.498,86.6008,86.4138,86.4512,50902.0
2016-10-04 09:40:00,92.53,92.54,92.38,92.45,72870.0,86.4886,86.498,86.3484,86.4138,72870.0
2016-10-04 09:45:00,92.45,92.73,92.45,92.7,48657.0,86.4138,86.6755,86.4138,86.6475,48657.0
2016-10-04 09:50:00,92.71,92.86,92.69,92.73,68370.0,86.6569,86.7971,86.6382,86.6755,68370.0
2016-10-04 09:55:00,92.74,92.88,92.7,92.87,66026.0,86.6849,86.8158,86.6475,86.8064,66026.0
2016-10-04 10:00:00,92.86,92.89,92.77,92.87,67592.0,86.7971,86.8251,86.7129,86.8064,67592.0
2016-10-04 10:05:00,92.87,92.88,92.75,92.76,47473.0,86.8064,86.8158,86.6942,86.7036,47473.0
2016-10-04 10:10:00,92.76,92.77,92.47,92.52,99508.0,86.7036,86.7129,86.4325,86.4793,99508.0
2016-10-04 10:15:00,92.5,92.51,92.32,92.36,124508.0,86.4606,86.4699,86.2923,86.3297,124508.0
2016-10-04 10:20:00,92.36,92.47,92.34,92.42,101717.0,86.3297,86.4325,86.311,86.3858,101717.0
2016-10-04 10:25:00,92.42,92.47,92.38,92.43,32388.0,86.3858,86.4325,86.3484,86.3951,32388.0
2016-10-04 10:30:00,92.43,92.54,92.43,92.5,57198.0,86.3951,86.498,86.3951,86.4606,57198.0
2016-10-04 10:35:00,92.5,92.78,92.47,92.75,58141.0,86.4606,86.7223,86.4325,86.6942,58141.0
2016-10-04 10:40:00,92.75,92.97,92.74,92.89,69515.0,86.6942,86.8999,86.6849,86.8251,69515.0
2016-10-04 10:45:00,92.89,92.97,92.88,92.96,40158.0,86.8251,86.8999,86.8158,86.8905,40158.0
2016-10-04 10:50:00,92.97,92.99,92.92,92.94,76371.0,86.8999,86.9186,86.8531,86.8718,76371.0
2016-10-04 10:55:00,92.94,92.95,92.88,92.92,72008.0,86.8718,86.8812,86.8158,86.8531,72008.0
2016-10-04 11:00:00,92.93,92.93,92.63,92.63,88033.0,86.8625,86.8625,86.5821,86.5821,88033.0
2016-10-04 11:05:00,92.63,92.69,92.6,92.61,56715.0,86.5821,86.6382,86.554,86.5634,56715.0
2016-10-04 11:10:00,92.61,92.61,92.51,92.51,50013.0,86.5634,86.5634,86.4699,86.4699,50013.0
2016-10-04 11:15:00,92.52,92.52,92.37,92.44,76876.0,86.4793,86.4793,86.339,86.4045,76876.0
2016-10-04 11:20:00,92.44,92.63,92.43,92.59,38247.0,86.4045,86.5821,86.3951,86.5447,38247.0
2016-10-04 11:25:00,92.6,92.72,92.59,92.66,56998.0,86.554,86.6662,86.5447,86.6101,56998.0
2016-10-04 11:30:00,92.67,92.72,92.55,92.59,52830.0,86.6195,86.6662,86.5073,86.5447,52830.0
2016-10-04 11:35:00,92.6,92.76,92.46,92.46,78268.0,86.554,86.7036,86.4232,86.4232,78268.0
2016-10-04 11:40:00,92.47,92.67,92.47,92.58,89014.0,86.4325,86.6195,86.4325,86.5353,89014.0
2016-10-04 11:45:00,92.56,92.68,92.48,92.55,73620.0,86.5166,86.6288,86.4419,86.5073,73620.0
2016-10-04 11:50:00,92.54,92.61,92.34,92.41,94700.0,86.498,86.5634,86.311,86.3764,94700.0
2016-10-04 11:55:00,92.4,92.48,92.34,92.41,49921.0,86.3671,86.4419,86.311,86.3764,49921.0
2016-10-04 12:00:00,92.41,92.46,92.36,92.37,53542.0,86.3764,86.4232,86.3297,86.339,53542.0
2016-10-04 12:05:00,92.38,92.44,92.3,92.31,95882.0,86.3484,86.4045,86.2736,86.283,95882.0
2016-10-04 12:10:00,92.31,92.31,92.14,92.19,110748.0,86.283,86.283,86.1241,86.1708,110748.0
2016-10-04 12:15:00,92.19,92.42,92.16,92.3,92695.0,86.1708,86.3858,86.1428,86.2736,92695.0
2016-10-04 12:20:00,92.3,92.38,92.27,92.35,75290.0,86.2736,86.3484,86.2456,86.3204,75290.0
2016-10-04 12:25:00,92.34,92.42,92.33,92.36,30352.0,86.311,86.3858,86.3017,86.3297,30352.0
2016-10-04 12:30:00,92.36,92.36,92.28,92.33,44464.0,86.3297,86.3297,86.2549,86.3017,44464.0
2016-10-04 12:35:00,92.33,92.49,92.33,92.42,56261.0,86.3017,86.4512,86.3017,86.3858,56261.0
2016-10-04 12:40:00,92.42,92.48,92.41,92.45,26933.0,86.3858,86.4419,86.3764,86.4138,26933.0
2016-10-04 12:45:00,92.45,92.46,92.36,92.38,50005.0,86.4138,86.4232,86.3297,86.3484,50005.0
2016-10-04 12:50:00,92.39,92.42,92.32,92.37,47094.0,86.3577,86.3858,86.2923,86.339,47094.0
2016-10-04 12:55:00,92.37,92.38,92.32,92.38,28923.0,86.339,86.3484,86.2923,86.3484,28923.0
2016-10-04 13:00:00,92.37,92.41,92.34,92.34,35115.0,86.339,86.3764,86.311,86.311,35115.0
2016-10-04 13:05:00,92.34,92.38,92.18,92.18,44594.0,86.311,86.3484,86.1615,86.1615,44594.0
2016-10-04 13:10:00,92.19,92.31,92.18,92.29,39895.0,86.1708,86.283,86.1615,86.2643,39895.0
2016-10-04 13:15:00,92.3,92.33,92.27,92.33,47539.0,86.2736,86.3017,86.2456,86.3017,47539.0
2016-10-04 13:20:00,92.33,92.34,92.11,92.14,68484.0,86.3017,86.311,86.096,86.1241,68484.0
2016-10-04 13:25:00,92.14,92.24,92.12,92.24,49731.0,86.1241,86.2175,86.1054,86.2175,49731.0
2016-10-04 13:30:00,92.25,92.3,92.2,92.27,41991.0,86.2269,86.2736,86.1801,86.2456,41991.0
2016-10-04 13:35:00,92.28,92.33,92.27,92.29,26604.0,86.2549,86.3017,86.2456,86.2643,26604.0
2016-10-04 13:40:00,92.29,92.31,92.26,92.27,39208.0,86.2643,86.283,86.2362,86.2456,39208.0
2016-10-04 13:45:00,92.27,92.34,92.26,92.34,22608.0,86.2456,86.311,86.2362,86.311,22608.0
2016-10-04 13:50:00,92.35,92.38,92.29,92.36,24842.0,86.3204,86.3484,86.2643,86.3297,24842.0
2016-10-04 13:55:00,92.36,92.4,92.33,92.37,23389.0,86.3297,86.3671,86.3017,86.339,23389.0
2016-10-04 14:00:00,92.37,92.41,92.31,92.41,33620.0,86.339,86.3764,86.283,86.3764,33620.0
2016-10-04 14:05:00,92.41,92.45,92.39,92.4,40734.0,86.3764,86.4138,86.3577,86.3671,40734.0
2016-10-04 14:10:00,92.39,92.43,92.37,92.41,38651.0,86.3577,86.3951,86.339,86.3764,38651.0
2016-10-04 14:15:00,92.41,92.43,92.33,92.36,52577.0,86.3764,86.3951,86.3017,86.3297,52577.0
2016-10-04 14:20:00,92.36,92.41,92.3,92.4,38388.0,86.3297,86.3764,86.2736,86.3671,38388.0
2016-10-04 14:25:00,92.4,92.4,92.31,92.38,34229.0,86.3671,86.3671,86.283,86.3484,34229.0
2016-10-04 14:30:00,92.39,92.45,92.37,92.45,44208.0,86.3577,86.4138,86.339,86.4138,44208.0
2016-10-04 14:35:00,92.44,92.47,92.38,92.43,34084.0,86.4045,86.4325,86.3484,86.3951,34084.0
2016-10-04 14:40:00,92.42,92.44,92.38,92.41,36664.0,86.3858,86.4045,86.3484,86.3764,36664.0
2016-10-04 14:45:00,92.42,92.44,92.36,92.38,36861.0,86.3858,86.4045,86.3297,86.3484,36861.0
2016-10-04 14:50:00,92.37,92.43,92.34,92.41,39042.0,86.339,86.3951,86.311,86.3764,39042.0
2016-10-04 14:55:00,92.4,92.4,92.26,92.29,50987.0,86.3671,86.3671,86.2362,86.2643,50987.0
2016-10-04 15:00:00,92.29,92.37,92.28,92.35,58134.0,86.2643,86.339,86.2549,86.3204,58134.0
2016-10-04 15:05:00,92.34,92.38,92.31,92.38,59920.0,86.311,86.3484,86.283,86.3484,59920.0
2016-10-04 15:10:00,92.38,92.43,92.35,92.41,58254.0,86.3484,86.3951,86.3204,86.3764,58254.0
2016-10-04 15:15:00,92.41,92.44,92.38,92.44,55520.0,86.3764,86.4045,86.3484,86.4045,55520.0
2016-10-04 15:20:00,92.44,92.5,92.41,92.49,89438.0,86.4045,86.4606,86.3764,86.4512,89438.0
2016-10-04 15:25:00,92.48,92.6,92.48,92.6,76276.0,86.4419,86.554,86.4419,86.554,76276.0
2016-10-04 15:30:00,92.59,92.67,92.55,92.66,105656.0,86.5447,86.6195,86.5073,86.6101,105656.0
2016-10-04 15:35:00,92.66,92.71,92.62,92.71,99013.0,86.6101,86.6569,86.5727,86.6569,99013.0
2016-10-04 15:40:00,92.7,92.75,92.68,92.72,109130.0,86.6475,86.6942,86.6288,86.6662,109130.0
2016-10-04 15:45:00,92.72,92.74,92.66,92.67,126614.0,86.6662,86.6849,86.6101,86.6195,126614.0
2016-10-04 15:50:00,92.66,92.78,92.61,92.77,139144.0,86.6101,86.7223,86.5634,86.7129,139144.0
2016-10-04 15:55:00,92.77,92.78,92.56,92.6,273123.0,86.7129,86.7223,86.5166,86.554,273123.0
2016-10-05 09:30:00,92.94,93.03,92.61,92.68,225737.0,86.8718,86.956,86.5634,86.6288,225737.0
2016-10-05 09:35:00,92.68,92.84,92.64,92.64,42561.0,86.6288,86.7784,86.5914,86.5914,42561.0
2016-10-05 09:40:00,92.64,92.8,92.64,92.78,78822.0,86.5914,86.741,86.5914,86.7223,78822.0
2016-10-05 09:45:00,92.79,93.23,92.78,93.2,127014.0,86.7316,87.1429,86.7223,87.1149,127014.0
2016-10-05 09:50:00,93.21,93.23,92.97,93.0,141807.0,87.1242,87.1429,86.8999,86.9279,141807.0
2016-10-05 09:55:00,93.0,93.09,92.95,93.09,52863.0,86.9279,87.012,86.8812,87.012,52863.0
2016-10-05 10:00:00,93.09,93.18,93.02,93.17,60916.0,87.012,87.0962,86.9466,87.0868,60916.0
2016-10-05 10:05:00,93.17,93.23,93.13,93.2,89994.0,87.0868,87.1429,87.0494,87.1149,89994.0
2016-10-05 10:10:00,93.21,93.28,93.15,93.16,76422.0,87.1242,87.1896,87.0681,87.0775,76422.0
2016-10-05 10:15:00,93.16,93.18,93.07,93.08,36596.0,87.0775,87.0962,86.9933,87.0027,36596.0
2016-10-05 10:20:00,93.07,93.07,92.98,93.01,50631.0,86.9933,86.9933,86.9092,86.9373,50631.0
2016-10-05 10:25:00,93.0,93.1,92.99,93.07,113584.0,86.9279,87.0214,86.9186,86.9933,113584.0
2016-10-05 10:30:00,93.07,93.18,93.05,93.16,78369.0,86.9933,87.0962,86.9747,87.0775,78369.0
2016-10-05 10:35:00,93.16,93.28,93.12,93.16,96960.0,87.0775,87.1896,87.0401,87.0775,96960.0
2016-10-05 10:40:00,93.17,93.17,92.98,93.05,36715.0,87.0868,87.0868,86.9092,86.9747,36715.0
2016-10-05 10:45:00,93.04,93.13,92.95,92.97,36707.0,86.9653,87.0494,86.8812,86.8999,36707.0
2016-10-05 10:50:00,92.97,93.02,92.92,92.96,38875.0,86.8999,86.9466,86.8531,86.8905,38875.0
2016-10-05 10:55:00,92.97,93.07,92.93,93.05,49958.0,86.8999,86.9933,86.8625,86.9747,49958.0
2016-10-05 11:00:00,93.05,93.13,93.0,93.11,49359.0,86.9747,87.0494,86.9279,87.0307,49359.0
2016-10-05 11:05:00,93.1,93.14,93.02,93.09,38517.0,87.0214,87.0588,86.9466,87.012,38517.0
2016-10-05 11:10:00,93.09,93.13,93.03,93.09,42019.0,87.012,87.0494,86.956,87.012,42019.0
2016-10-05 11:15:00,93.08,93.08,92.96,92.97,30149.0,87.0027,87.0027,86.8905,86.8999,30149.0
2016-10-05 11:20:00,92.97,93.02,92.94,92.98,21386.0,86.8999,86.9466,86.8718,86.9092,21386.0
2016-10-05 11:25:00,92.98,93.0,92.94,92.99,24080.0,86.9092,86.9279,86.8718,86.9186,24080.0
2016-10-05 11:30:00,93.0,93.03,92.88,92.89,24178.0,86.9279,86.956,86.8158,86.8251,24178.0
2016-10-05 11:35:00,92.91,92.92,92.84,92.89,23103.0,86.8438,86.8531,86.7784,86.8251,23103.0
2016-10-05 11:40:00,92.9,92.94,92.85,92.94,40019.0,86.8344,86.8718,86.7877,86.8718,40019.0
2016-10-05 11:45:00,92.94,93.04,92.94,93.04,32718.0,86.8718,86.9653,86.8718,86.9653,32718.0
2016-10-05 11:50:00,93.05,93.06,92.99,93.04,25273.0,86.9747,86.984,86.9186,86.9653,25273.0
2016-10-05 11:55:00,93.04,93.06,93.0,93.05,34376.0,86.9653,86.984,86.9279,86.9747,34376.0
2016-10-05 12:00:00,93.06,93.1,93.01,93.08,39942.0,86.984,87.0214,86.9373,87.0027,39942.0
2016-10-05 12:05:00,93.07,93.2,93.07,93.19,74450.0,86.9933,87.1149,86.9933,87.1055,74450.0
2016-10-05 12:10:00,93.19,93.19,93.1,93.1,37932.0,87.1055,87.1055,87.0214,87.0214,37932.0
2016-10-05 12:15:00,93.1,93.15,93.09,93.14,22003.0,87.0214,87.0681,87.012,87.0588,22003.0
2016-10-05 12:20:00,93.13,93.15,93.1,93.12,28124.0,87.0494,87.0681,87.0214,87.0401,28124.0
2016-10-05 12:25:00,93.12,93.12,93.07,93.08,23675.0,87.0401,87.0401,86.9933,87.0027,23675.0
2016-10-05 12:30:00,93.08,93.11,93.06,93.08,25902.0,87.0027,87.0307,86.984,87.0027,25902.0
2016-10-05 12:35:00,93.08,93.08,93.03,93.06,19795.0,87.0027,87.0027,86.956,86.984,19795.0
2016-10-05 12:40:00,93.05,93.08,93.05,93.06,26253.0,86.9747,87.0027,86.9747,86.984,26253.0
2016-10-05 12:45:00,93.06,93.11,93.06,93.08,25176.0,86.984,87.0307,86.984,87.0027,25176.0
2016-10-05 12:50:00,93.07,93.09,93.01,93.03,52711.0,86.9933,87.012,86.9373,86.956,52711.0
2016-10-05 12:55:00,93.03,93.03,92.99,93.0,32993.0,86.956,86.956,86.9186,86.9279,32993.0
2016-10-05 13:00:00,93.0,93.09,93.0,93.08,23496.0,86.9279,87.012,86.9279,87.0027,23496.0
2016-10-05 13:05:00,93.08,93.1,93.05,93.05,20130.0,87.0027,87.0214,86.9747,86.9747,20130.0
2016-10-05 13:10:00,93.06,93.08,92.99,93.0,21431.0,86.984,87.0027,86.9186,86.9279,21431.0
2016-10-05 13:15:00,93.0,93.06,93.0,93.03,16521.0,86.9279,86.984,86.9279,86.956,16521.0
2016-10-05 13:20:00,93.03,93.05,92.97,92.97,22073.0,86.956,86.9747,86.8999,86.8999,22073.0
2016-10-05 13:25:00,92.98,93.02,92.96,93.0,16538.0,86.9092,86.9466,86.8905,86.9279,16538.0
2016-10-05 13:30:00,92.99,93.0,92.9,92.93,59740.0,86.9186,86.9279,86.8344,86.8625,59740.0
2016-10-05 13:35:00,92.93,92.94,92.88,92.91,31163.0,86.8625,86.8718,86.8158,86.8438,31163.0
2016-10-05 13:40:00,92.91,92.96,92.9,92.92,23434.0,86.8438,86.8905,86.8344,86.8531,23434.0
2016-10-05 13:45:00,92.91,92.97,92.91,92.96,18258.0,86.8438,86.8999,86.8438,86.8905,18258.0
2016-10-05 13:50:00,92.96,92.98,92.93,92.93,27722.0,86.8905,86.9092,86.8625,86.8625,27722.0
2016-10-05 13:55:00,92.94,92.99,92.93,92.97,32752.0,86.8718,86.9186,86.8625,86.8999,32752.0
2016-10-05 14:00:00,92.96,92.97,92.85,92.87,55972.0,86.8905,86.8999,86.7877,86.8064,55972.0
2016-10-05 14:05:00,92.87,92.9,92.82,92.83,42982.0,86.8064,86.8344,86.7597,86.769,42982.0
2016-10-05 14:10:00,92.83,92.87,92.83,92.83,33738.0,86.769,86.8064,86.769,86.769,33738.0
2016-10-05 14:15:00,92.83,92.87,92.82,92.86,43190.0,86.769,86.8064,86.7597,86.7971,43190.0
2016-10-05 14:20:00,92.86,92.88,92.75,92.8,76735.0,86.7971,86.8158,86.6942,86.741,76735.0
2016-10-05 14:25:00,92.8,92.82,92.71,92.73,53464.0,86.741,86.7597,86.6569,86.6755,53464.0
2016-10-05 14:30:00,92.73,92.78,92.71,92.73,65702.0,86.6755,86.7223,86.6569,86.6755,65702.0
2016-10-05 14:35:00,92.73,92.74,92.7,92.73,45408.0,86.6755,86.6849,86.6475,86.6755,45408.0
2016-10-05 14:40:00,92.73,92.78,92.72,92.74,40992.0,86.6755,86.7223,86.6662,86.6849,40992.0
2016-10-05 14:45:00,92.74,92.78,92.74,92.76,50061.0,86.6849,86.7223,86.6849,86.7036,50061.0
2016-10-05 14:50:00,92.77,92.85,92.77,92.8,65938.0,86.7129,86.7877,86.7129,86.741,65938.0
2016-10-05 14:55:00,92.8,92.84,92.78,92.83,36009.0,86.741,86.7784,86.7223,86.769,36009.0
2016-10-05 15:00:00,92.83,92.84,92.77,92.81,56292.0,86.769,86.7784,86.7129,86.7503,56292.0
2016-10-05 15:05:00,92.81,92.82,92.73,92.75,71599.0,86.7503,86.7597,86.6755,86.6942,71599.0
2016-10-05 15:10:00,92.75,92.78,92.67,92.67,68826.0,86.6942,86.7223,86.6195,86.6195,68826.0
2016-10-05 15:15:00,92.67,92.68,92.55,92.61,98488.0,86.6195,86.6288,86.5073,86.5634,98488.0
2016-10-05 15:20:00,92.6,92.64,92.53,92.55,87179.0,86.554,86.5914,86.4886,86.5073,87179.0
2016-10-05 15:25:00,92.55,92.56,92.51,92.54,66303.0,86.5073,86.5166,86.4699,86.498,66303.0
2016-10-05 15:30:00,92.53,92.56,92.52,92.55,83799.0,86.4886,86.5166,86.4793,86.5073,83799.0
2016-10-05 15:35:00,92.54,92.56,92.52,92.52,67029.0,86.498,86.5166,86.4793,86.4793,67029.0
2016-10-05 15:40:00,92.52,92.54,92.44,92.44,136137.0,86.4793,86.498,86.4045,86.4045,136137.0
2016-10-05 15:45:00,92.45,92.45,92.38,92.44,184115.0,86.4138,86.4138,86.3484,86.4045,184115.0
2016-10-05 15:50:00,92.45,92.49,92.41,92.43,106492.0,86.4138,86.4512,86.3764,86.3951,106492.0
2016-10-05 15:55:00,92.43,92.51,92.41,92.44,257001.0,86.3951,86.4699,86.3764,86.4045,257001.0
2016-10-06 09:30:00,92.75,92.85,92.6,92.61,225573.0,86.6942,86.7877,86.554,86.5634,225573.0
2016-10-06 09:35:00,92.6,92.71,92.39,92.56,135197.0,86.554,86.6569,86.3577,86.5166,135197.0
2016-10-06 09:40:00,92.56,92.89,92.5,92.86,140491.0,86.5166,86.8251,86.4606,86.7971,140491.0
2016-10-06 09:45:00,92.87,92.87,92.71,92.85,78264.0,86.8064,86.8064,86.6569,86.7877,78264.0
2016-10-06 09:50:00,92.84,92.84,92.66,92.69,60385.0,86.7784,86.7784,86.6101,86.6382,60385.0
2016-10-06 09:55:00,92.69,92.74,92.56,92.7,67052.0,86.6382,86.6849,86.5166,86.6475,67052.0
2016-10-06 10:00:00,92.7,92.71,92.64,92.67,59963.0,86.6475,86.6569,86.5914,86.6195,59963.0
2016-10-06 10:05:00,92.67,92.71,92.65,92.7,57520.0,86.6195,86.6569,86.6008,86.6475,57520.0
2016-10-06 10:10:00,92.7,92.98,92.69,92.98,103336.0,86.6475,86.9092,86.6382,86.9092,103336.0
2016-10-06 10:15:00,92.99,93.49,92.98,93.47,306036.0,86.9186,87.3859,86.9092,87.3672,306036.0
2016-10-06 10:20:00,93.49,93.49,93.33,93.4,215103.0,87.3859,87.3859,87.2364,87.3018,215103.0
2016-10-06 10:25:00,93.41,93.58,93.35,93.46,208487.0,87.3111,87.47,87.2551,87.3579,208487.0
2016-10-06 10:30:00,93.46,93.46,93.16,93.25,129340.0,87.3579,87.3579,87.0775,87.1616,129340.0
2016-10-06 10:35:00,93.26,93.34,93.24,93.34,112252.0,87.1709,87.2457,87.1522,87.2457,112252.0
2016-10-06 10:40:00,93.34,93.35,93.22,93.3,91197.0,87.2457,87.2551,87.1336,87.2083,91197.0
2016-10-06 10:45:00,93.3,93.31,93.24,93.3,52209.0,87.2083,87.2177,87.1522,87.2083,52209.0
2016-10-06 10:50:00,93.3,93.3,93.08,93.13,133398.0,87.2083,87.2083,87.0027,87.0494,133398.0
2016-10-06 10:55:00,93.12,93.12,92.96,92.98,63122.0,87.0401,87.0401,86.8905,86.9092,63122.0
2016-10-06 11:00:00,92.99,93.02,92.92,93.0,65434.0,86.9186,86.9466,86.8531,86.9279,65434.0
2016-10-06 11:05:00,92.99,93.03,92.78,92.8,121286.0,86.9186,86.956,86.7223,86.741,121286.0
2016-10-06 11:10:00,92.79,92.87,92.78,92.79,68195.0,86.7316,86.8064,86.7223,86.7316,68195.0
2016-10-06 11:15:00,92.79,92.85,92.75,92.79,96401.0,86.7316,86.7877,86.6942,86.7316,96401.0
2016-10-06 11:20:00,92.79,92.91,92.78,92.9,52451.0,86.7316,86.8438,86.7223,86.8344,52451.0
2016-10-06 11:25:00,92.9,92.99,92.89,92.93,90199.0,86.8344,86.9186,86.8251,86.8625,90199.0
2016-10-06 11:30:00,92.93,92.95,92.84,92.84,59989.0,86.8625,86.8812,86.7784,86.7784,59989.0
2016-10-06 11:35:00,92.84,92.89,92.84,92.89,47433.0,86.7784,86.8251,86.7784,86.8251,47433.0
2016-10-06 11:40:00,92.9,92.9,92.83,92.84,31806.0,86.8344,86.8344,86.769,86.7784,31806.0
2016-10-06 11:45:00,92.84,93.11,92.84,93.04,137066.0,86.7784,87.0307,86.7784,86.9653,137066.0
2016-10-06 11:50:00,93.05,93.19,93.04,93.14,74794.0,86.9747,87.1055,86.9653,87.0588,74794.0
2016-10-06 11:55:00,93.14,93.21,93.1,93.14,85982.0,87.0588,87.1242,87.0214,87.0588,85982.0
2016-10-06 12:00:00,93.15,93.26,93.14,93.26,57375.0,87.0681,87.1709,87.0588,87.1709,57375.0
2016-10-06 12:05:00,93.25,93.36,93.21,93.23,63891.0,87.1616,87.2644,87.1242,87.1429,63891.0
2016-10-06 12:10:00,93.23,93.24,93.13,93.14,25866.0,87.1429,87.1522,87.0494,87.0588,25866.0
2016-10-06 12:15:00,93.14,93.15,93.03,93.04,31970.0,87.0588,87.0681,86.956,86.9653,31970.0
2016-10-06 12:20:00,93.04,93.1,93.02,93.08,32831.0,86.9653,87.0214,86.9466,87.0027,32831.0
2016-10-06 12:25:00,93.08,93.1,93.04,93.06,37933.0,87.0027,87.0214,86.9653,86.984,37933.0
2016-10-06 12:30:00,93.06,93.13,93.06,93.09,26705.0,86.984,87.0494,86.984,87.012,26705.0
2016-10-06 12:35:00,93.1,93.1,93.01,93.03,31530.0,87.0214,87.0214,86.9373,86.956,31530.0
2016-10-06 12:40:00,93.02,93.09,93.02,93.06,28178.0,86.9466,87.012,86.9466,86.984,28178.0
2016-10-06 12:45:00,93.06,93.08,93.02,93.04,25396.0,86.984,87.0027,86.9466,86.9653,25396.0
2016-10-06 12:50:00,93.05,93.12,93.04,93.1,50544.0,86.9747,87.0401,86.9653,87.0214,50544.0
2016-10-06 12:55:00,93.1,93.1,93.01,93.02,37158.0,87.0214,87.0214,86.9373,86.9466,37158.0
2016-10-06 13:00:00,93.01,93.04,92.96,92.97,53819.0,86.9373,86.9653,86.8905,86.8999,53819.0
2016-10-06 13:05:00,92.97,92.97,92.88,92.89,35187.0,86.8999,86.8999,86.8158,86.8251,35187.0
2016-10-06 13:10:00,92.89,92.89,92.85,92.87,45987.0,86.8251,86.8251,86.7877,86.8064,45987.0
2016-10-06 13:15:00,92.87,92.91,92.83,92.84,50971.0,86.8064,86.8438,86.769,86.7784,50971.0
2016-10-06 13:20:00,92.85,92.86,92.8,92.81,42677.0,86.7877,86.7971,86.741,86.7503,42677.0
2016-10-06 13:25:00,92.82,92.93,92.81,92.92,28828.0,86.7597,86.8625,86.7503,86.8531,28828.0
2016-10-06 13:30:00,92.92,92.95,92.9,92.91,38511.0,86.8531,86.8812,86.8344,86.8438,38511.0
2016-10-06 13:35:00,92.9,92.91,92.83,92.87,49809.0,86.8344,86.8438,86.769,86.8064,49809.0
2016-10-06 13:40:00,92.88,92.95,92.87,92.95,31151.0,86.8158,86.8812,86.8064,86.8812,31151.0
2016-10-06 13:45:00,92.95,93.0,92.92,92.97,227587.0,86.8812,86.9279,86.8531,86.8999,227587.0
2016-10-06 13:50:00,92.97,93.08,92.96,93.05,54548.0,86.8999,87.0027,86.8905,86.9747,54548.0
2016-10-06 13:55:00,93.05,93.07,93.03,93.05,37008.0,86.9747,86.9933,86.956,86.9747,37008.0
2016-10-06 14:00:00,93.05,93.09,93.04,93.05,32955.0,86.9747,87.012,86.9653,86.9747,32955.0
2016-10-06 14:05:00,93.06,93.07,93.02,93.04,19842.0,86.984,86.9933,86.9466,86.9653,19842.0
2016-10-06 14:10:00,93.04,93.09,93.03,93.08,40448.0,86.9653,87.012,86.956,87.0027,40448.0
2016-10-06 14:15:00,93.09,93.09,93.03,93.04,37079.0,87.012,87.012,86.956,86.9653,37079.0
2016-10-06 14:20:00,93.04,93.07,93.03,93.05,39883.0,86.9653,86.9933,86.956,86.9747,39883.0
2016-10-06 14:25:00,93.05,93.13,93.04,93.11,77841.0,86.9747,87.0494,86.9653,87.0307,77841.0
2016-10-06 14:30:00,93.12,93.12,93.04,93.04,26744.0,87.0401,87.0401,86.9653,86.9653,26744.0
2016-10-06 14:35:00,93.05,93.06,93.0,93.02,35356.0,86.9747,86.984,86.9279,86.9466,35356.0
2016-10-06 14:40:00,93.03,93.07,93.01,93.04,28990.0,86.956,86.9933,86.9373,86.9653,28990.0
2016-10-06 14:45:00,93.04,93.05,92.98,93.01,32542.0,86.9653,86.9747,86.9092,86.9373,32542.0
2016-10-06 14:50:00,93.01,93.04,92.99,93.02,49418.0,86.9373,86.9653,86.9186,86.9466,49418.0
2016-10-06 14:55:00,93.03,93.04,92.97,93.0,32059.0,86.956,86.9653,86.8999,86.9279,32059.0
2016-10-06 15:00:00,93.0,93.03,92.97,93.0,42648.0,86.9279,86.956,86.8999,86.9279,42648.0
2016-10-06 15:05:00,93.01,93.03,92.97,92.97,66927.0,86.9373,86.956,86.8999,86.8999,66927.0
2016-10-06 15:10:00,92.97,92.98,92.91,92.93,45714.0,86.8999,86.9092,86.8438,86.8625,45714.0
2016-10-06 15:15:00,92.93,92.98,92.88,92.9,57331.0,86.8625,86.9092,86.8158,86.8344,57331.0
2016-10-06 15:20:00,92.91,92.95,92.9,92.95,41735.0,86.8438,86.8812,86.8344,86.8812,41735.0
2016-10-06 15:25:00,92.94,93.0,92.94,92.99,80719.0,86.8718,86.9279,86.8718,86.9186,80719.0
2016-10-06 15:30:00,92.99,93.03,92.94,93.03,102391.0,86.9186,86.956,86.8718,86.956,102391.0
2016-10-06 15:35:00,93.03,93.08,93.01,93.06,71537.0,86.956,87.0027,86.9373,86.984,71537.0
2016-10-06 15:40:00,93.06,93.08,92.98,92.99,115049.0,86.984,87.0027,86.9092,86.9186,115049.0
2016-10-06 15:45:00,92.99,93.02,92.95,92.95,106851.0,86.9186,86.9466,86.8812,86.8812,106851.0
2016-10-06 15:50:00,92.95,92.96,92.88,92.9,110284.0,86.8812,86.8905,86.8158,86.8344,110284.0
2016-10-06 15:55:00,92.9,92.9,92.78,92.83,326972.0,86.8344,86.8344,86.7223,86.769,326972.0
2016-10-07 09:30:00,93.06,93.29,92.63,92.68,192127.0,86.984,87.199,86.5821,86.6288,192127.0
2016-10-07 09:35:00,92.66,92.84,92.51,92.8,63624.0,86.6101,86.7784,86.4699,86.741,63624.0
2016-10-07 09:40:00,92.79,92.79,92.49,92.52,69541.0,86.7316,86.7316,86.4512,86.4793,69541.0
2016-10-07 09:45:00,92.53,92.57,92.33,92.35,119355.0,86.4886,86.526,86.3017,86.3204,119355.0
2016-10-07 09:50:00,92.36,92.48,92.33,92.42,69748.0,86.3297,86.4419,86.3017,86.3858,69748.0
2016-10-07 09:55:00,92.41,92.58,92.4,92.57,55841.0,86.3764,86.5353,86.3671,86.526,55841.0
2016-10-07 10:00:00,92.56,92.84,92.51,92.74,89561.0,86.5166,86.7784,86.4699,86.6849,89561.0
2016-10-07 10:05:00,92.74,92.76,92.64,92.75,57661.0,86.6849,86.7036,86.5914,86.6942,57661.0
2016-10-07 10:10:00,92.75,92.77,92.69,92.74,74789.0,86.6942,86.7129,86.6382,86.6849,74789.0
2016-10-07 10:15:00,92.74,92.77,92.65,92.69,63568.0,86.6849,86.7129,86.6008,86.6382,63568.0
2016-10-07 10:20:00,92.68,92.77,92.63,92.74,60863.0,86.6288,86.7129,86.5821,86.6849,60863.0
2016-10-07 10:25:00,92.73,92.8,92.68,92.78,81579.0,86.6755,86.741,86.6288,86.7223,81579.0
2016-10-07 10:30:00,92.77,92.78,92.58,92.62,38682.0,86.7129,86.7223,86.5353,86.5727,38682.0
2016-10-07 10:35:00,92.61,92.67,92.59,92.65,125380.0,86.5634,86.6195,86.5447,86.6008,125380.0
2016-10-07 10:40:00,92.63,92.65,92.49,92.49,83720.0,86.5821,86.6008,86.4512,86.4512,83720.0
2016-10-07 10:45:00,92.49,92.51,92.4,92.43,211526.0,86.4512,86.4699,86.3671,86.3951,211526.0
2016-10-07 10:50:00,92.43,92.53,92.43,92.49,69455.0,86.3951,86.4886,86.3951,86.4512,69455.0
2016-10-07 10:55:00,92.48,92.51,92.41,92.43,119798.0,86.4419,86.4699,86.3764,86.3951,119798.0
2016-10-07 11:00:00,92.44,92.47,92.41,92.42,43717.0,86.4045,86.4325,86.3764,86.3858,43717.0
2016-10-07 11:05:00,92.42,92.55,92.42,92.52,51437.0,86.3858,86.5073,86.3858,86.4793,51437.0
2016-10-07 11:10:00,92.53,92.53,92.42,92.44,44760.0,86.4886,86.4886,86.3858,86.4045,44760.0
2016-10-07 11:15:00,92.43,92.5,92.41,92.47,29314.0,86.3951,86.4606,86.3764,86.4325,29314.0
2016-10-07 11:20:00,92.47,92.47,92.4,92.4,28664.0,86.4325,86.4325,86.3671,86.3671,28664.0
2016-10-07 11:25:00,92.41,92.41,92.31,92.31,67448.0,86.3764,86.3764,86.283,86.283,67448.0
2016-10-07 11:30:00,92.31,92.37,92.27,92.28,73542.0,86.283,86.339,86.2456,86.2549,73542.0
2016-10-07 11:35:00,92.28,92.33,92.25,92.26,70851.0,86.2549,86.3017,86.2269,86.2362,70851.0
2016-10-07 11:40:00,92.26,92.27,92.16,92.18,48835.0,86.2362,86.2456,86.1428,86.1615,48835.0
2016-10-07 11:45:00,92.17,92.17,92.02,92.06,76154.0,86.1521,86.1521,86.0119,86.0493,76154.0
2016-10-07 11:50:00,92.06,92.15,92.03,92.15,60903.0,86.0493,86.1334,86.0212,86.1334,60903.0
2016-10-07 11:55:00,92.15,92.29,92.13,92.26,125150.0,86.1334,86.2643,86.1147,86.2362,125150.0
2016-10-07 12:00:00,92.26,92.41,92.24,92.27,72455.0,86.2362,86.3764,86.2175,86.2456,72455.0
2016-10-07 12:05:00,92.27,92.37,92.23,92.36,54442.0,86.2456,86.339,86.2082,86.3297,54442.0
2016-10-07 12:10:00,92.36,92.39,92.28,92.36,50404.0,86.3297,86.3577,86.2549,86.3297,50404.0
2016-10-07 12:15:00,92.35,92.38,92.3,92.32,51922.0,86.3204,86.3484,86.2736,86.2923,51922.0
2016-10-07 12:20:00,92.33,92.39,92.26,92.3,34966.0,86.3017,86.3577,86.2362,86.2736,34966.0
2016-10-07 12:25:00,92.3,92.35,92.23,92.32,20882.0,86.2736,86.3204,86.2082,86.2923,20882.0
2016-10-07 12:30:00,92.31,92.38,92.29,92.33,25836.0,86.283,86.3484,86.2643,86.3017,25836.0
2016-10-07 12:35:00,92.32,92.44,92.31,92.38,60041.0,86.2923,86.4045,86.283,86.3484,60041.0
2016-10-07 12:40:00,92.39,92.41,92.31,92.34,39496.0,86.3577,86.3764,86.283,86.311,39496.0
2016-10-07 12:45:00,92.35,92.44,92.32,92.43,31200.0,86.3204,86.4045,86.2923,86.3951,31200.0
2016-10-07 12:50:00,92.44,92.44,92.37,92.38,45585.0,86.4045,86.4045,86.339,86.3484,45585.0
2016-10-07 12:55:00,92.38,92.42,92.36,92.41,30282.0,86.3484,86.3858,86.3297,86.3764,30282.0
2016-10-07 13:00:00,92.41,92.41,92.27,92.33,36181.0,86.3764,86.3764,86.2456,86.3017,36181.0
2016-10-07 13:05:00,92.33,92.37,92.3,92.37,31360.0,86.3017,86.339,86.2736,86.339,31360.0
2016-10-07 13:10:00,92.37,92.4,92.32,92.35,28637.0,86.339,86.3671,86.2923,86.3204,28637.0
2016-10-07 13:15:00,92.34,92.39,92.32,92.38,25903.0,86.311,86.3577,86.2923,86.3484,25903.0
2016-10-07 13:20:00,92.39,92.46,92.38,92.44,28659.0,86.3577,86.4232,86.3484,86.4045,28659.0
2016-10-07 13:25:00,92.45,92.61,92.44,92.58,60461.0,86.4138,86.5634,86.4045,86.5353,60461.0
2016-10-07 13:30:00,92.58,92.71,92.55,92.66,54013.0,86.5353,86.6569,86.5073,86.6101,54013.0
2016-10-07 13:35:00,92.68,92.73,92.66,92.69,39922.0,86.6288,86.6755,86.6101,86.6382,39922.0
2016-10-07 13:40:00,92.69,92.71,92.6,92.63,62640.0,86.6382,86.6569,86.554,86.5821,62640.0
2016-10-07 13:45:00,92.63,92.65,92.58,92.58,47440.0,86.5821,86.6008,86.5353,86.5353,47440.0
2016-10-07 13:50:00,92.59,92.6,92.52,92.53,71243.0,86.5447,86.554,86.4793,86.4886,71243.0
2016-10-07 13:55:00,92.53,92.53,92.43,92.43,96125.0,86.4886,86.4886,86.3951,86.3951,96125.0
2016-10-07 14:00:00,92.44,92.48,92.44,92.45,27234.0,86.4045,86.4419,86.4045,86.4138,27234.0
2016-10-07 14:05:00,92.45,92.47,92.42,92.46,39438.0,86.4138,86.4325,86.3858,86.4232,39438.0
2016-10-07 14:10:00,92.46,92.58,92.45,92.52,45746.0,86.4232,86.5353,86.4138,86.4793,45746.0
2016-10-07 14:15:00,92.53,92.55,92.49,92.51,35427.0,86.4886,86.5073,86.4512,86.4699,35427.0
2016-10-07 14:20:00,92.52,92.57,92.51,92.55,28344.0,86.4793,86.526,86.4699,86.5073,28344.0
2016-10-07 14:25:00,92.55,92.57,92.52,92.55,60101.0,86.5073,86.526,86.4793,86.5073,60101.0
2016-10-07 14:30:00,92.55,92.63,92.54,92.63,39766.0,86.5073,86.5821,86.498,86.5821,39766.0
2016-10-07 14:35:00,92.63,92.63,92.53,92.55,39759.0,86.5821,86.5821,86.4886,86.5073,39759.0
2016-10-07 14:40:00,92.55,92.56,92.49,92.53,54118.0,86.5073,86.5166,86.4512,86.4886,54118.0
2016-10-07 14:45:00,92.52,92.61,92.51,92.55,33886.0,86.4793,86.5634,86.4699,86.5073,33886.0
2016-10-07 14:50:00,92.56,92.57,92.53,92.55,30770.0,86.5166,86.526,86.4886,86.5073,30770.0
2016-10-07 14:55:00,92.55,92.61,92.51,92.52,44628.0,86.5073,86.5634,86.4699,86.4793,44628.0
2016-10-07 15:00:00,92.51,92.59,92.5,92.55,40640.0,86.4699,86.5447,86.4606,86.5073,40640.0
2016-10-07 15:05:00,92.56,92.6,92.5,92.51,46877.0,86.5166,86.554,86.4606,86.4699,46877.0
2016-10-07 15:10:00,92.51,92.57,92.5,92.53,43717.0,86.4699,86.526,86.4606,86.4886,43717.0
2016-10-07 15:15:00,92.53,92.56,92.49,92.5,46301.0,86.4886,86.5166,86.4512,86.4606,46301.0
2016-10-07 15:20:00,92.49,92.54,92.48,92.54,36845.0,86.4512,86.498,86.4419,86.498,36845.0
2016-10-07 15:25:00,92.55,92.59,92.54,92.57,62552.0,86.5073,86.5447,86.498,86.526,62552.0
2016-10-07 15:30:00,92.58,92.66,92.58,92.62,127201.0,86.5353,86.6101,86.5353,86.5727,127201.0
2016-10-07 15:35:00,92.61,92.64,92.59,92.59,72592.0,86.5634,86.5914,86.5447,86.5447,72592.0
2016-10-07 15:40:00,92.59,92.61,92.55,92.56,82704.0,86.5447,86.5634,86.5073,86.5166,82704.0
2016-10-07 15:45:00,92.55,92.63,92.53,92.59,146050.0,86.5073,86.5821,86.4886,86.5447,146050.0
2016-10-07 15:50:00,92.6,92.65,92.57,92.59,120041.0,86.554,86.6008,86.526,86.5447,120041.0
2016-10-07 15:55:00,92.58,92.63,92.46,92.48,289655.0,86.5353,86.5821,86.4232,86.4419,289655.0
2016-10-10 09:30:00,92.7,93.21,92.49,92.61,274195.0,86.6475,87.1242,86.4512,86.5634,274195.0
2016-10-10 09:35:00,92.64,92.85,92.64,92.64,148739.0,86.5914,86.7877,86.5914,86.5914,148739.0
2016-10-10 09:40:00,92.64,92.73,92.57,92.66,59253.0,86.5914,86.6755,86.526,86.6101,59253.0
2016-10-10 09:45:00,92.66,92.78,92.62,92.76,174057.0,86.6101,86.7223,86.5727,86.7036,174057.0
2016-10-10 09:50:00,92.77,92.77,92.68,92.72,74048.0,86.7129,86.7129,86.6288,86.6662,74048.0
2016-10-10 09:55:00,92.73,92.82,92.68,92.69,49816.0,86.6755,86.7597,86.6288,86.6382,49816.0
2016-10-10 10:00:00,92.71,92.76,92.65,92.67,57585.0,86.6569,86.7036,86.6008,86.6195,57585.0
2016-10-10 10:05:00,92.67,92.73,92.63,92.72,35516.0,86.6195,86.6755,86.5821,86.6662,35516.0
2016-10-10 10:10:00,92.73,92.76,92.66,92.69,36378.0,86.6755,86.7036,86.6101,86.6382,36378.0
2016-10-10 10:15:00,92.69,92.72,92.68,92.7,23862.0,86.6382,86.6662,86.6288,86.6475,23862.0
2016-10-10 10:20:00,92.7,92.7,92.6,92.65,47248.0,86.6475,86.6475,86.554,86.6008,47248.0
2016-10-10 10:25:00,92.65,92.73,92.64,92.71,34438.0,86.6008,86.6755,86.5914,86.6569,34438.0
2016-10-10 10:30:00,92.72,92.77,92.68,92.71,48003.0,86.6662,86.7129,86.6288,86.6569,48003.0
2016-10-10 10:35:00,92.72,92.78,92.69,92.78,34293.0,86.6662,86.7223,86.6382,86.7223,34293.0
2016-10-10 10:40:00,92.78,92.84,92.76,92.84,48163.0,86.7223,86.7784,86.7036,86.7784,48163.0
2016-10-10 10:45:00,92.83,92.86,92.82,92.84,27850.0,86.769,86.7971,86.7597,86.7784,27850.0
2016-10-10 10:50:00,92.84,92.85,92.79,92.81,28244.0,86.7784,86.7877,86.7316,86.7503,28244.0
2016-10-10 10:55:00,92.82,92.89,92.79,92.89,33397.0,86.7597,86.8251,86.7316,86.8251,33397.0
2016-10-10 11:00:00,92.89,92.91,92.86,92.91,29060.0,86.8251,86.8438,86.7971,86.8438,29060.0
2016-10-10 11:05:00,92.91,92.97,92.91,92.95,45149.0,86.8438,86.8999,86.8438,86.8812,45149.0
2016-10-10 11:10:00,92.95,92.99,92.94,92.97,22440.0,86.8812,86.9186,86.8718,86.8999,22440.0
2016-10-10 11:15:00,92.97,93.08,92.96,93.07,46613.0,86.8999,87.0027,86.8905,86.9933,46613.0
2016-10-10 11:20:00,93.08,93.11,93.06,93.11,43802.0,87.0027,87.0307,86.984,87.0307,43802.0
2016-10-10 11:25:00,93.11,93.13,93.04,93.09,38597.0,87.0307,87.0494,86.9653,87.012,38597.0
2016-10-10 11:30:00,93.09,93.15,93.06,93.13,33051.0,87.012,87.0681,86.984,87.0494,33051.0
2016-10-10 11:35:00,93.13,93.18,93.11,93.14,51424.0,87.0494,87.0962,87.0307,87.0588,51424.0
2016-10-10 11:40:00,93.14,93.15,93.1,93.11,19950.0,87.0588,87.0681,87.0214,87.0307,19950.0
2016-10-10 11:45:00,93.1,93.15,93.1,93.14,17626.0,87.0214,87.0681,87.0214,87.0588,17626.0
2016-10-10 11:50:00,93.14,93.18,93.12,93.16,41197.0,87.0588,87.0962,87.0401,87.0775,41197.0
2016-10-10 11:55:00,93.17,93.18,93.13,93.14,23802.0,87.0868,87.0962,87.0494,87.0588,23802.0
2016-10-10 12:00:00,93.14,93.14,93.01,93.02,28420.0,87.0588,87.0588,86.9373,86.9466,28420.0
2016-10-10 12:05:00,93.01,93.03,92.97,92.98,21750.0,86.9373,86.956,86.8999,86.9092,21750.0
2016-10-10 12:10:00,92.98,93.0,92.93,92.96,19136.0,86.9092,86.9279,86.8625,86.8905,19136.0
2016-10-10 12:15:00,92.96,92.99,92.93,92.94,72568.0,86.8905,86.9186,86.8625,86.8718,72568.0
2016-10-10 12:20:00,92.93,92.94,92.9,92.92,16646.0,86.8625,86.8718,86.8344,86.8531,16646.0
2016-10-10 12:25:00,92.92,92.92,92.87,92.88,26023.0,86.8531,86.8531,86.8064,86.8158,26023.0
2016-10-10 12:30:00,92.88,92.89,92.86,92.86,19464.0,86.8158,86.8251,86.7971,86.7971,19464.0
2016-10-10 12:35:00,92.86,92.88,92.83,92.87,12399.0,86.7971,86.8158,86.769,86.8064,12399.0
2016-10-10 12:40:00,92.87,92.87,92.85,92.86,9556.0,86.8064,86.8064,86.7877,86.7971,9556.0
2016-10-10 12:45:00,92.86,92.91,92.85,92.91,17385.0,86.7971,86.8438,86.7877,86.8438,17385.0
2016-10-10 12:50:00,92.91,92.92,92.86,92.87,15265.0,86.8438,86.8531,86.7971,86.8064,15265.0
2016-10-10 12:55:00,92.86,92.87,92.79,92.81,22290.0,86.7971,86.8064,86.7316,86.7503,22290.0
2016-10-10 13:00:00,92.82,92.82,92.76,92.78,20447.0,86.7597,86.7597,86.7036,86.7223,20447.0
2016-10-10 13:05:00,92.77,92.84,92.76,92.83,16020.0,86.7129,86.7784,86.7036,86.769,16020.0
2016-10-10 13:10:00,92.83,92.85,92.82,92.84,13772.0,86.769,86.7877,86.7597,86.7784,13772.0
2016-10-10 13:15:00,92.84,92.85,92.8,92.81,20609.0,86.7784,86.7877,86.741,86.7503,20609.0
2016-10-10 13:20:00,92.8,92.82,92.74,92.76,26044.0,86.741,86.7597,86.6849,86.7036,26044.0
2016-10-10 13:25:00,92.76,92.78,92.72,92.73,23562.0,86.7036,86.7223,86.6662,86.6755,23562.0
2016-10-10 13:30:00,92.73,92.74,92.64,92.65,52111.0,86.6755,86.6849,86.5914,86.6008,52111.0
2016-10-10 13:35:00,92.66,92.66,92.59,92.62,49846.0,86.6101,86.6101,86.5447,86.5727,49846.0
2016-10-10 13:40:00,92.61,92.62,92.57,92.59,39371.0,86.5634,86.5727,86.526,86.5447,39371.0
2016-10-10 13:45:00,92.59,92.61,92.56,92.59,34887.0,86.5447,86.5634,86.5166,86.5447,34887.0
2016-10-10 13:50:00,92.59,92.61,92.57,92.6,24290.0,86.5447,86.5634,86.526,86.554,24290.0
2016-10-10 13:55:00,92.6,92.6,92.53,92.54,42162.0,86.554,86.554,86.4886,86.498,42162.0
2016-10-10 14:00:00,92.54,92.56,92.52,92.54,39718.0,86.498,86.5166,86.4793,86.498,39718.0
2016-10-10 14:05:00,92.54,92.59,92.51,92.53,38177.0,86.498,86.5447,86.4699,86.4886,38177.0
2016-10-10 14:10:00,92.53,92.53,92.46,92.48,60528.0,86.4886,86.4886,86.4232,86.4419,60528.0
2016-10-10 14:15:00,92.48,92.49,92.44,92.47,51440.0,86.4419,86.4512,86.4045,86.4325,51440.0
2016-10-10 14:20:00,92.47,92.47,92.4,92.43,29661.0,86.4325,86.4325,86.3671,86.3951,29661.0
2016-10-10 14:25:00,92.43,92.46,92.41,92.43,55126.0,86.3951,86.4232,86.3764,86.3951,55126.0
2016-10-10 14:30:00,92.44,92.5,92.43,92.5,30015.0,86.4045,86.4606,86.3951,86.4606,30015.0
2016-10-10 14:35:00,92.5,92.51,92.48,92.51,28824.0,86.4606,86.4699,86.4419,86.4699,28824.0
2016-10-10 14:40:00,92.51,92.51,92.44,92.46,57750.0,86.4699,86.4699,86.4045,86.4232,57750.0
2016-10-10 14:45:00,92.47,92.48,92.43,92.45,30910.0,86.4325,86.4419,86.3951,86.4138,30910.0
2016-10-10 14:50:00,92.45,92.5,92.44,92.5,25829.0,86.4138,86.4606,86.4045,86.4606,25829.0
2016-10-10 14:55:00,92.49,92.54,92.48,92.53,48058.0,86.4512,86.498,86.4419,86.4886,48058.0
2016-10-10 15:00:00,92.54,92.54,92.52,92.54,28361.0,86.498,86.498,86.4793,86.498,28361.0
2016-10-10 15:05:00,92.54,92.55,92.5,92.52,20993.0,86.498,86.5073,86.4606,86.4793,20993.0
2016-10-10 15:10:00,92.52,92.52,92.47,92.49,35225.0,86.4793,86.4793,86.4325,86.4512,35225.0
2016-10-10 15:15:00,92.49,92.51,92.46,92.51,30210.0,86.4512,86.4699,86.4232,86.4699,30210.0
2016-10-10 15:20:00,92.51,92.52,92.48,92.5,43653.0,86.4699,86.4793,86.4419,86.4606,43653.0
2016-10-10 15:25:00,92.5,92.54,92.47,92.51,47733.0,86.4606,86.498,86.4325,86.4699,47733.0
2016-10-10 15:30:00,92.5,92.51,92.44,92.49,61468.0,86.4606,86.4699,86.4045,86.4512,61468.0
2016-10-10 15:35:00,92.5,92.53,92.47,92.51,62318.0,86.4606,86.4886,86.4325,86.4699,62318.0
2016-10-10 15:40:00,92.51,92.53,92.46,92.46,63682.0,86.4699,86.4886,86.4232,86.4232,63682.0
2016-10-10 15:45:00,92.45,92.5,92.44,92.45,65427.0,86.4138,86.4606,86.4045,86.4138,65427.0
2016-10-10 15:50:00,92.46,92.54,92.45,92.54,69155.0,86.4232,86.498,86.4138,86.498,69155.0
2016-10-10 15:55:00,92.54,92.55,92.46,92.5,127012.0,86.498,86.5073,86.4232,86.4606,127012.0
2016-10-11 09:30:00,92.33,92.33,92.11,92.2,166481.0,86.3017,86.3017,86.096,86.1801,166481.0
2016-10-11 09:35:00,92.18,92.25,92.03,92.06,48902.0,86.1615,86.2269,86.0212,86.0493,48902.0
2016-10-11 09:40:00,92.05,92.17,92.01,92.15,62113.0,86.0399,86.1521,86.0026,86.1334,62113.0
2016-10-11 09:45:00,92.13,92.3,92.1,92.3,71344.0,86.1147,86.2736,86.0867,86.2736,71344.0
2016-10-11 09:50:00,92.28,92.28,92.11,92.16,59708.0,86.2549,86.2549,86.096,86.1428,59708.0
2016-10-11 09:55:00,92.15,92.26,92.13,92.23,37193.0,86.1334,86.2362,86.1147,86.2082,37193.0
2016-10-11 10:00:00,92.23,92.37,92.19,92.37,80331.0,86.2082,86.339,86.1708,86.339,80331.0
2016-10-11 10:05:00,92.38,92.38,92.3,92.33,40894.0,86.3484,86.3484,86.2736,86.3017,40894.0
2016-10-11 10:10:00,92.34,92.34,92.15,92.21,65685.0,86.311,86.311,86.1334,86.1895,65685.0
2016-10-11 10:15:00,92.21,92.23,92.16,92.2,37212.0,86.1895,86.2082,86.1428,86.1801,37212.0
2016-10-11 10:20:00,92.19,92.25,92.16,92.23,35041.0,86.1708,86.2269,86.1428,86.2082,35041.0
2016-10-11 10:25:00,92.23,92.26,92.1,92.19,66238.0,86.2082,86.2362,86.0867,86.1708,66238.0
2016-10-11 10:30:00,92.18,92.21,92.12,92.15,27428.0,86.1615,86.1895,86.1054,86.1334,27428.0
2016-10-11 10:35:00,92.14,92.15,92.08,92.08,44317.0,86.1241,86.1334,86.068,86.068,44317.0
2016-10-11 10:40:00,92.08,92.14,92.07,92.11,44052.0,86.068,86.1241,86.0586,86.096,44052.0
2016-10-11 10:45:00,92.11,92.17,92.09,92.15,28840.0,86.096,86.1521,86.0773,86.1334,28840.0
2016-10-11 10:50:00,92.14,92.14,92.06,92.12,58387.0,86.1241,86.1241,86.0493,86.1054,58387.0
2016-10-11 10:55:00,92.13,92.16,92.06,92.06,36384.0,86.1147,86.1428,86.0493,86.0493,36384.0
2016-10-11 11:00:00,92.06,92.11,92.0,92.08,62319.0,86.0493,86.096,85.9932,86.068,62319.0
2016-10-11 11:05:00,92.08,92.1,92.05,92.06,40432.0,86.068,86.0867,86.0399,86.0493,40432.0
2016-10-11 11:10:00,92.06,92.08,92.02,92.05,42778.0,86.0493,86.068,86.0119,86.0399,42778.0
2016-10-11 11:15:00,92.05,92.07,92.0,92.05,47041.0,86.0399,86.0586,85.9932,86.0399,47041.0
2016-10-11 11:20:00,92.04,92.1,92.01,92.09,57416.0,86.0306,86.0867,86.0026,86.0773,57416.0
2016-10-11 11:25:00,92.09,92.1,91.93,91.95,95374.0,86.0773,86.0867,85.9278,85.9465,95374.0
2016-10-11 11:30:00,91.95,92.08,91.94,92.03,49276.0,85.9465,86.068,85.9371,86.0212,49276.0
2016-10-11 11:35:00,92.03,92.04,91.97,92.01,30347.0,86.0212,86.0306,85.9652,86.0026,30347.0
2016-10-11 11:40:00,92.01,92.09,91.99,92.08,30568.0,86.0026,86.0773,85.9839,86.068,30568.0
2016-10-11 11:45:00,92.08,92.08,92.0,92.03,29861.0,86.068,86.068,85.9932,86.0212,29861.0
2016-10-11 11:50:00,92.04,92.09,92.01,92.07,40215.0,86.0306,86.0773,86.0026,86.0586,40215.0
2016-10-11 11:55:00,92.07,92.11,92.05,92.08,30096.0,86.0586,86.096,86.0399,86.068,30096.0
2016-10-11 12:00:00,92.08,92.1,91.91,91.92,66494.0,86.068,86.0867,85.9091,85.9184,66494.0
2016-10-11 12:05:00,91.93,91.94,91.91,91.93,24475.0,85.9278,85.9371,85.9091,85.9278,24475.0
2016-10-11 12:10:00,91.93,91.95,91.92,91.94,22136.0,85.9278,85.9465,85.9184,85.9371,22136.0
2016-10-11 12:15:00,91.93,92.01,91.9,92.01,32279.0,85.9278,86.0026,85.8997,86.0026,32279.0
2016-10-11 12:20:00,92.01,92.02,91.88,91.92,188263.0,86.0026,86.0119,85.881,85.9184,188263.0
2016-10-11 12:25:00,91.92,91.94,91.9,91.91,32843.0,85.9184,85.9371,85.8997,85.9091,32843.0
2016-10-11 12:30:00,91.91,91.91,91.84,91.84,42630.0,85.9091,85.9091,85.8437,85.8437,42630.0
2016-10-11 12:35:00,91.85,91.92,91.77,91.92,41139.0,85.853,85.9184,85.7782,85.9184,41139.0
2016-10-11 12:40:00,91.91,92.0,91.89,91.95,58909.0,85.9091,85.9932,85.8904,85.9465,58909.0
2016-10-11 12:45:00,91.95,92.03,91.94,91.96,33567.0,85.9465,86.0212,85.9371,85.9558,33567.0
2016-10-11 12:50:00,91.95,91.96,91.92,91.95,31871.0,85.9465,85.9558,85.9184,85.9465,31871.0
2016-10-11 12:55:00,91.95,91.99,91.92,91.97,27796.0,85.9465,85.9839,85.9184,85.9652,27796.0
2016-10-11 13:00:00,91.96,91.96,91.87,91.92,48797.0,85.9558,85.9558,85.8717,85.9184,48797.0
2016-10-11 13:05:00,91.92,91.92,91.84,91.89,35847.0,85.9184,85.9184,85.8437,85.8904,35847.0
2016-10-11 13:10:00,91.89,91.9,91.77,91.78,51388.0,85.8904,85.8997,85.7782,85.7876,51388.0
2016-10-11 13:15:00,91.78,91.79,91.71,91.77,58374.0,85.7876,85.7969,85.7221,85.7782,58374.0
2016-10-11 13:20:00,91.77,91.8,91.74,91.75,27694.0,85.7782,85.8063,85.7502,85.7595,27694.0
2016-10-11 13:25:00,91.76,91.84,91.75,91.82,32490.0,85.7689,85.8437,85.7595,85.825,32490.0
2016-10-11 13:30:00,91.81,91.85,91.74,91.82,40089.0,85.8156,85.853,85.7502,85.825,40089.0
2016-10-11 13:35:00,91.83,91.84,91.74,91.76,91286.0,85.8343,85.8437,85.7502,85.7689,91286.0
2016-10-11 13:40:00,91.75,91.8,91.73,91.74,26503.0,85.7595,85.8063,85.7408,85.7502,26503.0
2016-10-11 13:45:00,91.73,91.75,91.65,91.69,55295.0,85.7408,85.7595,85.6661,85.7034,55295.0
2016-10-11 13:50:00,91.69,91.73,91.65,91.69,42522.0,85.7034,85.7408,85.6661,85.7034,42522.0
2016-10-11 13:55:00,91.68,91.7,91.64,91.69,58279.0,85.6941,85.7128,85.6567,85.7034,58279.0
2016-10-11 14:00:00,91.69,91.71,91.65,91.68,40513.0,85.7034,85.7221,85.6661,85.6941,40513.0
2016-10-11 14:05:00,91.68,91.73,91.59,91.72,72011.0,85.6941,85.7408,85.61,85.7315,72011.0
2016-10-11 14:10:00,91.73,91.75,91.66,91.71,46385.0,85.7408,85.7595,85.6754,85.7221,46385.0
2016-10-11 14:15:00,91.71,91.71,91.59,91.61,52977.0,85.7221,85.7221,85.61,85.6287,52977.0
2016-10-11 14:20:00,91.61,91.65,91.57,91.64,34333.0,85.6287,85.6661,85.5913,85.6567,34333.0
2016-10-11 14:25:00,91.64,91.7,91.61,91.69,41619.0,85.6567,85.7128,85.6287,85.7034,41619.0
2016-10-11 14:30:00,91.7,91.7,91.64,91.68,43947.0,85.7128,85.7128,85.6567,85.6941,43947.0
2016-10-11 14:35:00,91.68,91.75,91.67,91.71,34612.0,85.6941,85.7595,85.6848,85.7221,34612.0
2016-10-11 14:40:00,91.71,91.77,91.69,91.74,39566.0,85.7221,85.7782,85.7034,85.7502,39566.0
2016-10-11 14:45:00,91.75,91.89,91.74,91.86,50253.0,85.7595,85.8904,85.7502,85.8623,50253.0
2016-10-11 14:50:00,91.86,91.86,91.79,91.83,32636.0,85.8623,85.8623,85.7969,85.8343,32636.0
2016-10-11 14:55:00,91.83,91.86,91.75,91.76,53484.0,85.8343,85.8623,85.7595,85.7689,53484.0
2016-10-11 15:00:00,91.75,91.8,91.73,91.75,51055.0,85.7595,85.8063,85.7408,85.7595,51055.0
2016-10-11 15:05:00,91.75,91.76,91.66,91.73,80064.0,85.7595,85.7689,85.6754,85.7408,80064.0
2016-10-11 15:10:00,91.73,91.76,91.69,91.72,57371.0,85.7408,85.7689,85.7034,85.7315,57371.0
2016-10-11 15:15:00,91.72,91.86,91.7,91.86,45410.0,85.7315,85.8623,85.7128,85.8623,45410.0
2016-10-11 15:20:00,91.86,91.95,91.84,91.88,84960.0,85.8623,85.9465,85.8437,85.881,84960.0
2016-10-11 15:25:00,91.89,91.92,91.86,91.86,43530.0,85.8904,85.9184,85.8623,85.8623,43530.0
2016-10-11 15:30:00,91.87,91.92,91.83,91.88,75922.0,85.8717,85.9184,85.8343,85.881,75922.0
2016-10-11 15:35:00,91.88,91.91,91.82,91.91,55778.0,85.881,85.9091,85.825,85.9091,55778.0
2016-10-11 15:40:00,91.91,91.94,91.87,91.9,92744.0,85.9091,85.9371,85.8717,85.8997,92744.0
2016-10-11 15:45:00,91.9,91.96,91.88,91.95,113490.0,85.8997,85.9558,85.881,85.9465,113490.0
2016-10-11 15:50:00,91.94,91.96,91.89,91.93,112688.0,85.9371,85.9558,85.8904,85.9278,112688.0
2016-10-11 15:55:00,91.93,91.94,91.86,91.88,287583.0,85.9278,85.9371,85.8623,85.881,287583.0
2016-10-12 09:30:00,91.88,91.88,91.59,91.62,141488.0,85.881,85.881,85.61,85.638,141488.0
2016-10-12 09:35:00,91.6,91.67,91.52,91.65,67865.0,85.6193,85.6848,85.5445,85.6661,67865.0
2016-10-12 09:40:00,91.64,91.78,91.62,91.68,57039.0,85.6567,85.7876,85.638,85.6941,57039.0
2016-10-12 09:45:00,91.68,91.94,91.68,91.89,105404.0,85.6941,85.9371,85.6941,85.8904,105404.0
2016-10-12 09:50:00,91.9,92.07,91.87,92.07,79906.0,85.8997,86.0586,85.8717,86.0586,79906.0
2016-10-12 09:55:00,92.07,92.08,91.93,92.0,90273.0,86.0586,86.068,85.9278,85.9932,90273.0
2016-10-12 10:00:00,92.0,92.02,91.89,91.9,100875.0,85.9932,86.0119,85.8904,85.8997,100875.0
2016-10-12 10:05:00,91.91,91.96,91.79,91.81,68973.0,85.9091,85.9558,85.7969,85.8156,68973.0
2016-10-12 10:10:00,91.81,91.86,91.74,91.86,75021.0,85.8156,85.8623,85.7502,85.8623,75021.0
2016-10-12 10:15:00,91.85,91.9,91.81,91.87,66667.0,85.853,85.8997,85.8156,85.8717,66667.0
2016-10-12 10:20:00,91.87,91.9,91.81,91.83,39615.0,85.8717,85.8997,85.8156,85.8343,39615.0
2016-10-12 10:25:00,91.83,91.95,91.8,91.89,97010.0,85.8343,85.9465,85.8063,85.8904,97010.0
2016-10-12 10:30:00,91.89,91.91,91.83,91.87,57885.0,85.8904,85.9091,85.8343,85.8717,57885.0
2016-10-12 10:35:00,91.86,91.87,91.75,91.81,52715.0,85.8623,85.8717,85.7595,85.8156,52715.0
2016-10-12 10:40:00,91.81,91.85,91.7,91.78,66898.0,85.8156,85.853,85.7128,85.7876,66898.0
2016-10-12 10:45:00,91.79,91.87,91.72,91.76,50902.0,85.7969,85.8717,85.7315,85.7689,50902.0
2016-10-12 10:50:00,91.76,91.78,91.65,91.67,63815.0,85.7689,85.7876,85.6661,85.6848,63815.0
2016-10-12 10:55:00,91.68,91.7,91.61,91.63,70627.0,85.6941,85.7128,85.6287,85.6474,70627.0
2016-10-12 11:00:00,91.64,91.75,91.63,91.74,69802.0,85.6567,85.7595,85.6474,85.7502,69802.0
2016-10-12 11:05:00,91.73,91.85,91.73,91.82,54713.0,85.7408,85.853,85.7408,85.825,54713.0
2016-10-12 11:10:00,91.82,91.82,91.78,91.8,46412.0,85.825,85.825,85.7876,85.8063,46412.0
2016-10-12 11:15:00,91.8,91.82,91.71,91.71,40106.0,85.8063,85.825,85.7221,85.7221,40106.0
2016-10-12 11:20:00,91.71,91.73,91.67,91.73,47100.0,85.7221,85.7408,85.6848,85.7408,47100.0
2016-10-12 11:25:00,91.72,91.75,91.67,91.72,29314.0,85.7315,85.7595,85.6848,85.7315,29314.0
2016-10-12 11:30:00,91.72,91.83,91.7,91.81,43630.0,85.7315,85.8343,85.7128,85.8156,43630.0
2016-10-12 11:35:00,91.81,91.83,91.76,91.77,40477.0,85.8156,85.8343,85.7689,85.7782,40477.0
2016-10-12 11:40:00,91.77,91.82,91.75,91.77,29983.0,85.7782,85.825,85.7595,85.7782,29983.0
2016-10-12 11:45:00,91.77,91.83,91.77,91.81,33827.0,85.7782,85.8343,85.7782,85.8156,33827.0
2016-10-12 11:50:00,91.81,91.83,91.73,91.75,40674.0,85.8156,85.8343,85.7408,85.7595,40674.0
2016-10-12 11:55:00,91.76,91.81,91.74,91.76,29578.0,85.7689,85.8156,85.7502,85.7689,29578.0
2016-10-12 12:00:00,91.76,91.83,91.75,91.83,49169.0,85.7689,85.8343,85.7595,85.8343,49169.0
2016-10-12 12:05:00,91.82,91.85,91.77,91.84,33624.0,85.825,85.853,85.7782,85.8437,33624.0
2016-10-12 12:10:00,91.84,91.89,91.81,91.87,52192.0,85.8437,85.8904,85.8156,85.8717,52192.0
2016-10-12 12:15:00,91.86,91.88,91.82,91.88,27802.0,85.8623,85.881,85.825,85.881,27802.0
2016-10-12 12:20:00,91.88,91.95,91.87,91.93,50934.0,85.881,85.9465,85.8717,85.9278,50934.0
2016-10-12 12:25:00,91.93,91.94,91.87,91.88,37744.0,85.9278,85.9371,85.8717,85.881,37744.0
2016-10-12 12:30:00,91.88,91.93,91.85,91.9,60687.0,85.881,85.9278,85.853,85.8997,60687.0
2016-10-12 12:35:00,91.9,91.94,91.89,91.92,89545.0,85.8997,85.9371,85.8904,85.9184,89545.0
2016-10-12 12:40:00,91.93,91.94,91.91,91.91,48799.0,85.9278,85.9371,85.9091,85.9091,48799.0
2016-10-12 12:45:00,91.92,91.95,91.88,91.94,64985.0,85.9184,85.9465,85.881,85.9371,64985.0
2016-10-12 12:50:00,91.95,91.99,91.95,91.96,27425.0,85.9465,85.9839,85.9465,85.9558,27425.0
2016-10-12 12:55:00,91.97,91.98,91.92,91.92,47271.0,85.9652,85.9745,85.9184,85.9184,47271.0
2016-10-12 13:00:00,91.92,91.94,91.88,91.89,35992.0,85.9184,85.9371,85.881,85.8904,35992.0
2016-10-12 13:05:00,91.89,91.96,91.88,91.95,31506.0,85.8904,85.9558,85.881,85.9465,31506.0
2016-10-12 13:10:00,91.95,91.95,91.85,91.9,38865.0,85.9465,85.9465,85.853,85.8997,38865.0
2016-10-12 13:15:00,91.9,91.93,91.86,91.88,54021.0,85.8997,85.9278,85.8623,85.881,54021.0
2016-10-12 13:20:00,91.87,91.88,91.83,91.86,39923.0,85.8717,85.881,85.8343,85.8623,39923.0
2016-10-12 13:25:00,91.85,91.86,91.83,91.84,41407.0,85.853,85.8623,85.8343,85.8437,41407.0
2016-10-12 13:30:00,91.83,91.84,91.79,91.83,53956.0,85.8343,85.8437,85.7969,85.8343,53956.0
2016-10-12 13:35:00,91.83,91.86,91.8,91.85,37792.0,85.8343,85.8623,85.8063,85.853,37792.0
2016-10-12 13:40:00,91.84,91.87,91.82,91.84,34441.0,85.8437,85.8717,85.825,85.8437,34441.0
2016-10-12 13:45:00,91.84,91.87,91.83,91.84,31016.0,85.8437,85.8717,85.8343,85.8437,31016.0
2016-10-12 13:50:00,91.84,91.84,91.81,91.82,38816.0,85.8437,85.8437,85.8156,85.825,38816.0
2016-10-12 13:55:00,91.83,91.84,91.81,91.84,57910.0,85.8343,85.8437,85.8156,85.8437,57910.0
2016-10-12 14:00:00,91.84,91.91,91.72,91.74,130297.0,85.8437,85.9091,85.7315,85.7502,130297.0
2016-10-12 14:05:00,91.75,91.79,91.69,91.73,74738.0,85.7595,85.7969,85.7034,85.7408,74738.0
2016-10-12 14:10:00,91.73,91.78,91.7,91.75,97881.0,85.7408,85.7876,85.7128,85.7595,97881.0
2016-10-12 14:15:00,91.75,91.88,91.74,91.83,43898.0,85.7595,85.881,85.7502,85.8343,43898.0
2016-10-12 14:20:00,91.84,91.92,91.84,91.88,26973.0,85.8437,85.9184,85.8437,85.881,26973.0
2016-10-12 14:25:00,91.87,91.87,91.77,91.8,34596.0,85.8717,85.8717,85.7782,85.8063,34596.0
2016-10-12 14:30:00,91.8,91.82,91.75,91.75,53541.0,85.8063,85.825,85.7595,85.7595,53541.0
2016-10-12 14:35:00,91.76,91.76,91.68,91.69,81503.0,85.7689,85.7689,85.6941,85.7034,81503.0
2016-10-12 14:40:00,91.69,91.71,91.6,91.63,109537.0,85.7034,85.7221,85.6193,85.6474,109537.0
2016-10-12 14:45:00,91.62,91.64,91.6,91.62,66247.0,85.638,85.6567,85.6193,85.638,66247.0
2016-10-12 14:50:00,91.62,91.68,91.6,91.64,84328.0,85.638,85.6941,85.6193,85.6567,84328.0
2016-10-12 14:55:00,91.64,91.7,91.63,91.67,72813.0,85.6567,85.7128,85.6474,85.6848,72813.0
2016-10-12 15:00:00,91.66,91.7,91.62,91.66,72803.0,85.6754,85.7128,85.638,85.6754,72803.0
2016-10-12 15:05:00,91.65,91.68,91.61,91.61,111866.0,85.6661,85.6941,85.6287,85.6287,111866.0
2016-10-12 15:10:00,91.61,91.65,91.57,91.59,86765.0,85.6287,85.6661,85.5913,85.61,86765.0
2016-10-12 15:15:00,91.58,91.63,91.56,91.63,122963.0,85.6006,85.6474,85.5819,85.6474,122963.0
2016-10-12 15:20:00,91.62,91.69,91.62,91.64,50550.0,85.638,85.7034,85.638,85.6567,50550.0
2016-10-12 15:25:00,91.63,91.64,91.56,91.57,57983.0,85.6474,85.6567,85.5819,85.5913,57983.0
2016-10-12 15:30:00,91.57,91.57,91.5,91.5,143548.0,85.5913,85.5913,85.5259,85.5259,143548.0
2016-10-12 15:35:00,91.5,91.55,91.5,91.51,170388.0,85.5259,85.5726,85.5259,85.5352,170388.0
2016-10-12 15:40:00,91.52,91.54,91.47,91.49,187618.0,85.5445,85.5632,85.4978,85.5165,187618.0
2016-10-12 15:45:00,91.49,91.53,91.48,91.52,199432.0,85.5165,85.5539,85.5072,85.5445,199432.0
2016-10-12 15:50:00,91.52,91.55,91.47,91.48,120528.0,85.5445,85.5726,85.4978,85.5072,120528.0
2016-10-12 15:55:00,91.48,91.49,91.39,91.42,452531.0,85.5072,85.5165,85.423,85.4511,452531.0
2016-10-13 09:30:00,90.95,91.26,90.84,91.12,317716.0,85.0118,85.3015,84.9089,85.1707,317716.0
2016-10-13 09:35:00,91.09,91.17,90.97,90.98,115850.0,85.1426,85.2174,85.0305,85.0398,115850.0
2016-10-13 09:40:00,90.98,90.98,90.81,90.88,94359.0,85.0398,85.0398,84.8809,84.9463,94359.0
2016-10-13 09:45:00,90.88,90.93,90.81,90.91,93744.0,84.9463,84.9931,84.8809,84.9744,93744.0
2016-10-13 09:50:00,90.91,90.92,90.65,90.68,129330.0,84.9744,84.9837,84.7314,84.7594,129330.0
2016-10-13 09:55:00,90.69,90.8,90.62,90.74,88134.0,84.7687,84.8716,84.7033,84.8155,88134.0
2016-10-13 10:00:00,90.73,90.76,90.55,90.55,101247.0,84.8061,84.8342,84.6379,84.6379,101247.0
2016-10-13 10:05:00,90.55,90.67,90.52,90.56,87757.0,84.6379,84.75,84.6098,84.6472,87757.0
2016-10-13 10:10:00,90.56,90.56,90.41,90.44,177626.0,84.6472,84.6472,84.507,84.5351,177626.0
2016-10-13 10:15:00,90.44,90.46,90.31,90.37,148108.0,84.5351,84.5538,84.4135,84.4696,148108.0
2016-10-13 10:20:00,90.37,90.61,90.34,90.61,86497.0,84.4696,84.694,84.4416,84.694,86497.0
2016-10-13 10:25:00,90.6,90.74,90.57,90.69,128231.0,84.6846,84.8155,84.6566,84.7687,128231.0
2016-10-13 10:30:00,90.68,90.73,90.54,90.72,58694.0,84.7594,84.8061,84.6285,84.7968,58694.0
2016-10-13 10:35:00,90.72,90.86,90.72,90.76,80743.0,84.7968,84.9276,84.7968,84.8342,80743.0
2016-10-13 10:40:00,90.76,90.81,90.67,90.67,68316.0,84.8342,84.8809,84.75,84.75,68316.0
2016-10-13 10:45:00,90.66,90.67,90.41,90.47,49770.0,84.7407,84.75,84.507,84.5631,49770.0
2016-10-13 10:50:00,90.47,90.57,90.45,90.49,43611.0,84.5631,84.6566,84.5444,84.5818,43611.0
2016-10-13 10:55:00,90.5,90.53,90.4,90.52,59899.0,84.5911,84.6192,84.4977,84.6098,59899.0
2016-10-13 11:00:00,90.52,90.52,90.33,90.35,50721.0,84.6098,84.6098,84.4322,84.4509,50721.0
2016-10-13 11:05:00,90.36,90.52,90.36,90.4,46739.0,84.4603,84.6098,84.4603,84.4977,46739.0
2016-10-13 11:10:00,90.41,90.5,90.4,90.45,42961.0,84.507,84.5911,84.4977,84.5444,42961.0
2016-10-13 11:15:00,90.46,90.57,90.39,90.53,47270.0,84.5538,84.6566,84.4883,84.6192,47270.0
2016-10-13 11:20:00,90.53,90.67,90.49,90.66,62535.0,84.6192,84.75,84.5818,84.7407,62535.0
2016-10-13 11:25:00,90.65,90.74,90.65,90.7,62766.0,84.7314,84.8155,84.7314,84.7781,62766.0
2016-10-13 11:30:00,90.7,90.84,90.7,90.78,59046.0,84.7781,84.9089,84.7781,84.8529,59046.0
2016-10-13 11:35:00,90.78,90.81,90.72,90.73,72104.0,84.8529,84.8809,84.7968,84.8061,72104.0
2016-10-13 11:40:00,90.73,90.81,90.7,90.79,37456.0,84.8061,84.8809,84.7781,84.8622,37456.0
2016-10-13 11:45:00,90.79,90.82,90.73,90.82,44124.0,84.8622,84.8903,84.8061,84.8903,44124.0
2016-10-13 11:50:00,90.82,90.91,90.78,90.81,69955.0,84.8903,84.9744,84.8529,84.8809,69955.0
2016-10-13 11:55:00,90.8,90.8,90.74,90.78,58103.0,84.8716,84.8716,84.8155,84.8529,58103.0
2016-10-13 12:00:00,90.78,90.8,90.73,90.78,40273.0,84.8529,84.8716,84.8061,84.8529,40273.0
2016-10-13 12:05:00,90.78,90.81,90.73,90.75,63067.0,84.8529,84.8809,84.8061,84.8248,63067.0
2016-10-13 12:10:00,90.75,90.87,90.75,90.84,29362.0,84.8248,84.937,84.8248,84.9089,29362.0
2016-10-13 12:15:00,90.85,90.88,90.78,90.79,30050.0,84.9183,84.9463,84.8529,84.8622,30050.0
2016-10-13 12:20:00,90.79,90.79,90.72,90.75,31576.0,84.8622,84.8622,84.7968,84.8248,31576.0
2016-10-13 12:25:00,90.75,90.82,90.75,90.76,25669.0,84.8248,84.8903,84.8248,84.8342,25669.0
2016-10-13 12:30:00,90.76,90.85,90.76,90.82,39844.0,84.8342,84.9183,84.8342,84.8903,39844.0
2016-10-13 12:35:00,90.83,90.96,90.81,90.95,84049.0,84.8996,85.0211,84.8809,85.0118,84049.0
2016-10-13 12:40:00,90.95,91.02,90.94,90.96,40440.0,85.0118,85.0772,85.0024,85.0211,40440.0
2016-10-13 12:45:00,90.96,90.99,90.88,90.93,42348.0,85.0211,85.0492,84.9463,84.9931,42348.0
2016-10-13 12:50:00,90.93,90.95,90.88,90.94,23665.0,84.9931,85.0118,84.9463,85.0024,23665.0
2016-10-13 12:55:00,90.94,91.03,90.94,91.03,63060.0,85.0024,85.0865,85.0024,85.0865,63060.0
2016-10-13 13:00:00,91.03,91.09,91.0,91.08,100156.0,85.0865,85.1426,85.0585,85.1333,100156.0
2016-10-13 13:05:00,91.07,91.14,91.06,91.11,41226.0,85.1239,85.1894,85.1146,85.1613,41226.0
2016-10-13 13:10:00,91.1,91.13,91.02,91.04,33833.0,85.152,85.18,85.0772,85.0959,33833.0
2016-10-13 13:15:00,91.05,91.07,90.98,91.03,39292.0,85.1052,85.1239,85.0398,85.0865,39292.0
2016-10-13 13:20:00,91.02,91.08,91.02,91.07,34505.0,85.0772,85.1333,85.0772,85.1239,34505.0
2016-10-13 13:25:00,91.07,91.09,91.02,91.02,44754.0,85.1239,85.1426,85.0772,85.0772,44754.0
2016-10-13 13:30:00,91.03,91.05,90.96,91.01,34817.0,85.0865,85.1052,85.0211,85.0678,34817.0
2016-10-13 13:35:00,91.01,91.04,90.96,91.03,20904.0,85.0678,85.0959,85.0211,85.0865,20904.0
2016-10-13 13:40:00,91.04,91.08,91.0,91.01,35114.0,85.0959,85.1333,85.0585,85.0678,35114.0
2016-10-13 13:45:00,91.01,91.02,90.97,90.98,21170.0,85.0678,85.0772,85.0305,85.0398,21170.0
2016-10-13 13:50:00,90.98,91.09,90.97,91.08,35948.0,85.0398,85.1426,85.0305,85.1333,35948.0
2016-10-13 13:55:00,91.08,91.2,91.08,91.18,47029.0,85.1333,85.2454,85.1333,85.2267,47029.0
2016-10-13 14:00:00,91.19,91.3,91.18,91.24,50633.0,85.2361,85.3389,85.2267,85.2828,50633.0
2016-10-13 14:05:00,91.24,91.25,91.2,91.22,22043.0,85.2828,85.2922,85.2454,85.2641,22043.0
2016-10-13 14:10:00,91.23,91.23,91.17,91.19,30075.0,85.2735,85.2735,85.2174,85.2361,30075.0
2016-10-13 14:15:00,91.2,91.2,91.15,91.17,21366.0,85.2454,85.2454,85.1987,85.2174,21366.0
2016-10-13 14:20:00,91.17,91.23,91.17,91.22,23186.0,85.2174,85.2735,85.2174,85.2641,23186.0
2016-10-13 14:25:00,91.23,91.28,91.23,91.25,23550.0,85.2735,85.3202,85.2735,85.2922,23550.0
2016-10-13 14:30:00,91.26,91.3,91.21,91.23,31447.0,85.3015,85.3389,85.2548,85.2735,31447.0
2016-10-13 14:35:00,91.23,91.24,91.16,91.19,49350.0,85.2735,85.2828,85.2081,85.2361,49350.0
2016-10-13 14:40:00,91.2,91.24,91.17,91.2,31652.0,85.2454,85.2828,85.2174,85.2454,31652.0
2016-10-13 14:45:00,91.2,91.25,91.15,91.18,46272.0,85.2454,85.2922,85.1987,85.2267,46272.0
2016-10-13 14:50:00,91.19,91.3,91.15,91.29,32725.0,85.2361,85.3389,85.1987,85.3296,32725.0
2016-10-13 14:55:00,91.3,91.35,91.29,91.34,28662.0,85.3389,85.3856,85.3296,85.3763,28662.0
2016-10-13 15:00:00,91.34,91.35,91.29,91.33,27808.0,85.3763,85.3856,85.3296,85.367,27808.0
2016-10-13 15:05:00,91.32,91.35,91.28,91.35,22546.0,85.3576,85.3856,85.3202,85.3856,22546.0
2016-10-13 15:10:00,91.34,91.36,91.29,91.29,35146.0,85.3763,85.395,85.3296,85.3296,35146.0
2016-10-13 15:15:00,91.29,91.32,91.23,91.23,34763.0,85.3296,85.3576,85.2735,85.2735,34763.0
2016-10-13 15:20:00,91.24,91.33,91.23,91.32,33659.0,85.2828,85.367,85.2735,85.3576,33659.0
2016-10-13 15:25:00,91.31,91.31,91.2,91.21,51666.0,85.3483,85.3483,85.2454,85.2548,51666.0
2016-10-13 15:30:00,91.22,91.23,91.16,91.22,39236.0,85.2641,85.2735,85.2081,85.2641,39236.0
2016-10-13 15:35:00,91.23,91.24,91.18,91.2,66857.0,85.2735,85.2828,85.2267,85.2454,66857.0
2016-10-13 15:40:00,91.2,91.22,91.15,91.16,68633.0,85.2454,85.2641,85.1987,85.2081,68633.0
2016-10-13 15:45:00,91.15,91.19,91.07,91.08,98804.0,85.1987,85.2361,85.1239,85.1333,98804.0
2016-10-13 15:50:00,91.08,91.1,91.05,91.09,83060.0,85.1333,85.152,85.1052,85.1426,83060.0
2016-10-13 15:55:00,91.09,91.12,91.02,91.12,208537.0,85.1426,85.1707,85.0772,85.1707,208537.0
2016-10-14 09:30:00,91.77,91.77,91.29,91.35,162619.0,85.7782,85.7782,85.3296,85.3856,162619.0
2016-10-14 09:35:00,91.35,91.59,91.35,91.57,55770.0,85.3856,85.61,85.3856,85.5913,55770.0
2016-10-14 09:40:00,91.57,91.58,91.33,91.38,107204.0,85.5913,85.6006,85.367,85.4137,107204.0
2016-10-14 09:45:00,91.38,91.54,91.38,91.48,55214.0,85.4137,85.5632,85.4137,85.5072,55214.0
2016-10-14 09:50:00,91.49,91.49,91.37,91.41,63568.0,85.5165,85.5165,85.4043,85.4417,63568.0
2016-10-14 09:55:00,91.4,91.51,91.37,91.48,63640.0,85.4324,85.5352,85.4043,85.5072,63640.0
2016-10-14 10:00:00,91.48,91.49,91.34,91.39,53669.0,85.5072,85.5165,85.3763,85.423,53669.0
2016-10-14 10:05:00,91.4,91.45,91.33,91.36,42099.0,85.4324,85.4791,85.367,85.395,42099.0
2016-10-14 10:10:00,91.37,91.49,91.37,91.4,34966.0,85.4043,85.5165,85.4043,85.4324,34966.0
2016-10-14 10:15:00,91.41,91.47,91.4,91.47,27906.0,85.4417,85.4978,85.4324,85.4978,27906.0
2016-10-14 10:20:00,91.47,91.49,91.37,91.38,49120.0,85.4978,85.5165,85.4043,85.4137,49120.0
2016-10-14 10:25:00,91.39,91.44,91.36,91.39,24628.0,85.423,85.4698,85.395,85.423,24628.0
2016-10-14 10:30:00,91.39,91.47,91.39,91.42,16462.0,85.423,85.4978,85.423,85.4511,16462.0
2016-10-14 10:35:00,91.43,91.49,91.42,91.46,34494.0,85.4604,85.5165,85.4511,85.4885,34494.0
2016-10-14 10:40:00,91.46,91.61,91.46,91.6,69984.0,85.4885,85.6287,85.4885,85.6193,69984.0
2016-10-14 10:45:00,91.6,91.64,91.56,91.57,46997.0,85.6193,85.6567,85.5819,85.5913,46997.0
2016-10-14 10:50:00,91.57,91.62,91.55,91.62,35879.0,85.5913,85.638,85.5726,85.638,35879.0
2016-10-14 10:55:00,91.61,91.67,91.59,91.62,45272.0,85.6287,85.6848,85.61,85.638,45272.0
2016-10-14 11:00:00,91.62,91.63,91.5,91.55,41872.0,85.638,85.6474,85.5259,85.5726,41872.0
2016-10-14 11:05:00,91.54,91.58,91.5,91.57,31218.0,85.5632,85.6006,85.5259,85.5913,31218.0
2016-10-14 11:10:00,91.55,91.56,91.48,91.54,36756.0,85.5726,85.5819,85.5072,85.5632,36756.0
2016-10-14 11:15:00,91.53,91.64,91.49,91.63,48795.0,85.5539,85.6567,85.5165,85.6474,48795.0
2016-10-14 11:20:00,91.63,91.65,91.59,91.6,32384.0,85.6474,85.6661,85.61,85.6193,32384.0
2016-10-14 11:25:00,91.6,91.63,91.51,91.52,36521.0,85.6193,85.6474,85.5352,85.5445,36521.0
2016-10-14 11:30:00,91.52,91.53,91.35,91.42,54849.0,85.5445,85.5539,85.3856,85.4511,54849.0
2016-10-14 11:35:00,91.42,91.49,91.41,91.48,25485.0,85.4511,85.5165,85.4417,85.5072,25485.0
2016-10-14 11:40:00,91.48,91.49,91.44,91.47,25165.0,85.5072,85.5165,85.4698,85.4978,25165.0
2016-10-14 11:45:00,91.46,91.47,91.39,91.42,50515.0,85.4885,85.4978,85.423,85.4511,50515.0
2016-10-14 11:50:00,91.42,91.49,91.42,91.46,20804.0,85.4511,85.5165,85.4511,85.4885,20804.0
2016-10-14 11:55:00,91.46,91.54,91.42,91.44,29499.0,85.4885,85.5632,85.4511,85.4698,29499.0
2016-10-14 12:00:00,91.45,91.51,91.42,91.48,23599.0,85.4791,85.5352,85.4511,85.5072,23599.0
2016-10-14 12:05:00,91.48,91.49,91.38,91.38,24551.0,85.5072,85.5165,85.4137,85.4137,24551.0
2016-10-14 12:10:00,91.38,91.42,91.33,91.41,36331.0,85.4137,85.4511,85.367,85.4417,36331.0
2016-10-14 12:15:00,91.4,91.4,91.31,91.37,31785.0,85.4324,85.4324,85.3483,85.4043,31785.0
2016-10-14 12:20:00,91.36,91.38,91.32,91.34,30952.0,85.395,85.4137,85.3576,85.3763,30952.0
2016-10-14 12:25:00,91.35,91.36,91.3,91.31,37070.0,85.3856,85.395,85.3389,85.3483,37070.0
2016-10-14 12:30:00,91.32,91.36,91.3,91.31,31798.0,85.3576,85.395,85.3389,85.3483,31798.0
2016-10-14 12:35:00,91.32,91.37,91.3,91.35,17457.0,85.3576,85.4043,85.3389,85.3856,17457.0
2016-10-14 12:40:00,91.35,91.43,91.34,91.36,54199.0,85.3856,85.4604,85.3763,85.395,54199.0
2016-10-14 12:45:00,91.37,91.4,91.35,91.39,18459.0,85.4043,85.4324,85.3856,85.423,18459.0
2016-10-14 12:50:00,91.39,91.47,91.37,91.46,25776.0,85.423,85.4978,85.4043,85.4885,25776.0
2016-10-14 12:55:00,91.46,91.47,91.42,91.46,9750.0,85.4885,85.4978,85.4511,85.4885,9750.0
2016-10-14 13:00:00,91.45,91.47,91.42,91.43,20560.0,85.4791,85.4978,85.4511,85.4604,20560.0
2016-10-14 13:05:00,91.43,91.56,91.42,91.55,28353.0,85.4604,85.5819,85.4511,85.5726,28353.0
2016-10-14 13:10:00,91.54,91.54,91.49,91.52,15363.0,85.5632,85.5632,85.5165,85.5445,15363.0
2016-10-14 13:15:00,91.51,91.53,91.49,91.51,24117.0,85.5352,85.5539,85.5165,85.5352,24117.0
2016-10-14 13:20:00,91.51,91.59,91.5,91.57,37967.0,85.5352,85.61,85.5259,85.5913,37967.0
2016-10-14 13:25:00,91.58,91.6,91.56,91.56,19124.0,85.6006,85.6193,85.5819,85.5819,19124.0
2016-10-14 13:30:00,91.57,91.66,91.5,91.59,60275.0,85.5913,85.6754,85.5259,85.61,60275.0
2016-10-14 13:35:00,91.59,91.6,91.53,91.57,35105.0,85.61,85.6193,85.5539,85.5913,35105.0
2016-10-14 13:40:00,91.57,91.59,91.53,91.56,31070.0,85.5913,85.61,85.5539,85.5819,31070.0
2016-10-14 13:45:00,91.56,91.59,91.51,91.57,35842.0,85.5819,85.61,85.5352,85.5913,35842.0
2016-10-14 13:50:00,91.56,91.57,91.48,91.52,31752.0,85.5819,85.5913,85.5072,85.5445,31752.0
2016-10-14 13:55:00,91.53,91.55,91.51,91.52,13221.0,85.5539,85.5726,85.5352,85.5445,13221.0
2016-10-14 14:00:00,91.52,91.52,91.44,91.51,34853.0,85.5445,85.5445,85.4698,85.5352,34853.0
2016-10-14 14:05:00,91.51,91.53,91.44,91.5,27527.0,85.5352,85.5539,85.4698,85.5259,27527.0
2016-10-14 14:10:00,91.49,91.52,91.47,91.49,30605.0,85.5165,85.5445,85.4978,85.5165,30605.0
2016-10-14 14:15:00,91.48,91.5,91.46,91.48,37375.0,85.5072,85.5259,85.4885,85.5072,37375.0
2016-10-14 14:20:00,91.49,91.55,91.48,91.54,47927.0,85.5165,85.5726,85.5072,85.5632,47927.0
2016-10-14 14:25:00,91.53,91.61,91.5,91.59,50709.0,85.5539,85.6287,85.5259,85.61,50709.0
2016-10-14 14:30:00,91.61,91.61,91.52,91.55,19389.0,85.6287,85.6287,85.5445,85.5726,19389.0
2016-10-14 14:35:00,91.54,91.59,91.48,91.55,23869.0,85.5632,85.61,85.5072,85.5726,23869.0
2016-10-14 14:40:00,91.54,91.57,91.51,91.54,30656.0,85.5632,85.5913,85.5352,85.5632,30656.0
2016-10-14 14:45:00,91.54,91.55,91.48,91.49,26312.0,85.5632,85.5726,85.5072,85.5165,26312.0
2016-10-14 14:50:00,91.5,91.51,91.43,91.45,30090.0,85.5259,85.5352,85.4604,85.4791,30090.0
2016-10-14 14:55:00,91.44,91.45,91.38,91.42,30620.0,85.4698,85.4791,85.4137,85.4511,30620.0
2016-10-14 15:00:00,91.42,91.44,91.38,91.39,27406.0,85.4511,85.4698,85.4137,85.423,27406.0
2016-10-14 15:05:00,91.39,91.44,91.38,91.42,36849.0,85.423,85.4698,85.4137,85.4511,36849.0
2016-10-14 15:10:00,91.42,91.47,91.39,91.44,24397.0,85.4511,85.4978,85.423,85.4698,24397.0
2016-10-14 15:15:00,91.44,91.46,91.36,91.37,44753.0,85.4698,85.4885,85.395,85.4043,44753.0
2016-10-14 15:20:00,91.36,91.42,91.36,91.39,36400.0,85.395,85.4511,85.395,85.423,36400.0
2016-10-14 15:25:00,91.38,91.41,91.36,91.37,33334.0,85.4137,85.4417,85.395,85.4043,33334.0
2016-10-14 15:30:00,91.38,91.45,91.35,91.43,33363.0,85.4137,85.4791,85.3856,85.4604,33363.0
2016-10-14 15:35:00,91.44,91.48,91.41,91.46,54061.0,85.4698,85.5072,85.4417,85.4885,54061.0
2016-10-14 15:40:00,91.47,91.48,91.43,91.43,83013.0,85.4978,85.5072,85.4604,85.4604,83013.0
2016-10-14 15:45:00,91.43,91.48,91.41,91.44,81306.0,85.4604,85.5072,85.4417,85.4698,81306.0
2016-10-14 15:50:00,91.44,91.48,91.41,91.42,127735.0,85.4698,85.5072,85.4417,85.4511,127735.0
2016-10-14 15:55:00,91.42,91.45,91.3,91.31,179977.0,85.4511,85.4791,85.3389,85.3483,179977.0
2016-10-17 09:30:00,91.35,91.4,91.12,91.28,145084.0,85.3856,85.4324,85.1707,85.3202,145084.0
2016-10-17 09:35:00,91.26,91.3,90.75,90.82,105723.0,85.3015,85.3389,84.8248,84.8903,105723.0
2016-10-17 09:40:00,90.8,90.89,90.75,90.75,124250.0,84.8716,84.9557,84.8248,84.8248,124250.0
2016-10-17 09:45:00,90.75,90.93,90.75,90.91,78359.0,84.8248,84.9931,84.8248,84.9744,78359.0
2016-10-17 09:50:00,90.91,91.16,90.89,91.02,101161.0,84.9744,85.2081,84.9557,85.0772,101161.0
2016-10-17 09:55:00,91.03,91.17,91.0,91.17,113449.0,85.0865,85.2174,85.0585,85.2174,113449.0
2016-10-17 10:00:00,91.17,91.25,91.09,91.25,94478.0,85.2174,85.2922,85.1426,85.2922,94478.0
2016-10-17 10:05:00,91.25,91.27,91.12,91.25,85949.0,85.2922,85.3109,85.1707,85.2922,85949.0
2016-10-17 10:10:00,91.25,91.39,91.23,91.39,70556.0,85.2922,85.423,85.2735,85.423,70556.0
2016-10-17 10:15:00,91.39,91.47,91.26,91.29,77070.0,85.423,85.4978,85.3015,85.3296,77070.0
2016-10-17 10:20:00,91.29,91.4,91.24,91.38,39498.0,85.3296,85.4324,85.2828,85.4137,39498.0
2016-10-17 10:25:00,91.39,91.42,91.32,91.4,47697.0,85.423,85.4511,85.3576,85.4324,47697.0
2016-10-17 10:30:00,91.4,91.42,91.27,91.27,36707.0,85.4324,85.4511,85.3109,85.3109,36707.0
2016-10-17 10:35:00,91.27,91.31,91.23,91.24,47795.0,85.3109,85.3483,85.2735,85.2828,47795.0
2016-10-17 10:40:00,91.23,91.26,91.2,91.26,26311.0,85.2735,85.3015,85.2454,85.3015,26311.0
2016-10-17 10:45:00,91.26,91.26,91.1,91.16,33163.0,85.3015,85.3015,85.152,85.2081,33163.0
2016-10-17 10:50:00,91.16,91.17,91.06,91.09,53860.0,85.2081,85.2174,85.1146,85.1426,53860.0
2016-10-17 10:55:00,91.09,91.25,91.09,91.18,43486.0,85.1426,85.2922,85.1426,85.2267,43486.0
2016-10-17 11:00:00,91.18,91.21,91.15,91.18,39865.0,85.2267,85.2548,85.1987,85.2267,39865.0
2016-10-17 11:05:00,91.19,91.21,91.09,91.15,39789.0,85.2361,85.2548,85.1426,85.1987,39789.0
2016-10-17 11:10:00,91.13,91.16,91.07,91.12,31161.0,85.18,85.2081,85.1239,85.1707,31161.0
2016-10-17 11:15:00,91.12,91.16,91.08,91.14,37000.0,85.1707,85.2081,85.1333,85.1894,37000.0
2016-10-17 11:20:00,91.13,91.13,91.03,91.09,34435.0,85.18,85.18,85.0865,85.1426,34435.0
2016-10-17 11:25:00,91.08,91.09,91.01,91.02,41605.0,85.1333,85.1426,85.0678,85.0772,41605.0
2016-10-17 11:30:00,91.01,91.02,90.95,90.98,47293.0,85.0678,85.0772,85.0118,85.0398,47293.0
2016-10-17 11:35:00,90.98,90.98,90.92,90.96,52174.0,85.0398,85.0398,84.9837,85.0211,52174.0
2016-10-17 11:40:00,90.97,90.97,90.89,90.92,61605.0,85.0305,85.0305,84.9557,84.9837,61605.0
2016-10-17 11:45:00,90.93,90.93,90.86,90.88,55024.0,84.9931,84.9931,84.9276,84.9463,55024.0
2016-10-17 11:50:00,90.88,90.96,90.87,90.91,36241.0,84.9463,85.0211,84.937,84.9744,36241.0
2016-10-17 11:55:00,90.91,90.97,90.88,90.91,50930.0,84.9744,85.0305,84.9463,84.9744,50930.0
2016-10-17 12:00:00,90.91,90.97,90.9,90.95,32705.0,84.9744,85.0305,84.965,85.0118,32705.0
2016-10-17 12:05:00,90.95,91.01,90.94,91.0,42531.0,85.0118,85.0678,85.0024,85.0585,42531.0
2016-10-17 12:10:00,91.0,91.01,90.91,90.98,37620.0,85.0585,85.0678,84.9744,85.0398,37620.0
2016-10-17 12:15:00,90.97,91.01,90.96,90.98,18490.0,85.0305,85.0678,85.0211,85.0398,18490.0
2016-10-17 12:20:00,90.99,91.04,90.98,91.0,19670.0,85.0492,85.0959,85.0398,85.0585,19670.0
2016-10-17 12:25:00,91.0,91.01,90.92,90.92,17195.0,85.0585,85.0678,84.9837,84.9837,17195.0
2016-10-17 12:30:00,90.92,90.94,90.88,90.9,12119.0,84.9837,85.0024,84.9463,84.965,12119.0
2016-10-17 12:35:00,90.91,90.96,90.9,90.94,18016.0,84.9744,85.0211,84.965,85.0024,18016.0
2016-10-17 12:40:00,90.94,90.98,90.89,90.98,35936.0,85.0024,85.0398,84.9557,85.0398,35936.0
2016-10-17 12:45:00,90.96,90.98,90.91,90.95,16193.0,85.0211,85.0398,84.9744,85.0118,16193.0
2016-10-17 12:50:00,90.95,90.97,90.92,90.95,19745.0,85.0118,85.0305,84.9837,85.0118,19745.0
2016-10-17 12:55:00,90.95,90.96,90.87,90.87,31199.0,85.0118,85.0211,84.937,84.937,31199.0
2016-10-17 13:00:00,90.87,90.88,90.82,90.83,34782.0,84.937,84.9463,84.8903,84.8996,34782.0
2016-10-17 13:05:00,90.82,90.88,90.81,90.85,29239.0,84.8903,84.9463,84.8809,84.9183,29239.0
2016-10-17 13:10:00,90.84,90.9,90.84,90.89,15810.0,84.9089,84.965,84.9089,84.9557,15810.0
2016-10-17 13:15:00,90.89,90.91,90.83,90.84,28302.0,84.9557,84.9744,84.8996,84.9089,28302.0
2016-10-17 13:20:00,90.84,90.86,90.79,90.8,36161.0,84.9089,84.9276,84.8622,84.8716,36161.0
2016-10-17 13:25:00,90.8,90.85,90.77,90.85,27035.0,84.8716,84.9183,84.8435,84.9183,27035.0
2016-10-17 13:30:00,90.86,90.88,90.81,90.84,33576.0,84.9276,84.9463,84.8809,84.9089,33576.0
2016-10-17 13:35:00,90.83,90.84,90.78,90.78,23690.0,84.8996,84.9089,84.8529,84.8529,23690.0
2016-10-17 13:40:00,90.78,90.82,90.77,90.78,29922.0,84.8529,84.8903,84.8435,84.8529,29922.0
2016-10-17 13:45:00,90.78,90.8,90.73,90.74,40798.0,84.8529,84.8716,84.8061,84.8155,40798.0
2016-10-17 13:50:00,90.74,90.75,90.69,90.7,33352.0,84.8155,84.8248,84.7687,84.7781,33352.0
2016-10-17 13:55:00,90.7,90.7,90.57,90.59,79131.0,84.7781,84.7781,84.6566,84.6753,79131.0
2016-10-17 14:00:00,90.6,90.63,90.58,90.58,35438.0,84.6846,84.7127,84.6659,84.6659,35438.0
2016-10-17 14:05:00,90.59,90.59,90.56,90.57,38237.0,84.6753,84.6753,84.6472,84.6566,38237.0
2016-10-17 14:10:00,90.57,90.63,90.57,90.62,49456.0,84.6566,84.7127,84.6566,84.7033,49456.0
2016-10-17 14:15:00,90.61,90.69,90.58,90.69,35001.0,84.694,84.7687,84.6659,84.7687,35001.0
2016-10-17 14:20:00,90.69,90.74,90.67,90.7,41016.0,84.7687,84.8155,84.75,84.7781,41016.0
2016-10-17 14:25:00,90.71,90.73,90.68,90.71,28830.0,84.7874,84.8061,84.7594,84.7874,28830.0
2016-10-17 14:30:00,90.71,90.71,90.65,90.69,27717.0,84.7874,84.7874,84.7314,84.7687,27717.0
2016-10-17 14:35:00,90.69,90.74,90.66,90.69,30611.0,84.7687,84.8155,84.7407,84.7687,30611.0
2016-10-17 14:40:00,90.69,90.76,90.68,90.75,13858.0,84.7687,84.8342,84.7594,84.8248,13858.0
2016-10-17 14:45:00,90.76,90.8,90.73,90.74,33324.0,84.8342,84.8716,84.8061,84.8155,33324.0
2016-10-17 14:50:00,90.75,90.81,90.75,90.77,16403.0,84.8248,84.8809,84.8248,84.8435,16403.0
2016-10-17 14:55:00,90.78,90.83,90.77,90.82,38639.0,84.8529,84.8996,84.8435,84.8903,38639.0
2016-10-17 15:00:00,90.83,90.84,90.79,90.84,21655.0,84.8996,84.9089,84.8622,84.9089,21655.0
2016-10-17 15:05:00,90.84,90.85,90.8,90.81,21316.0,84.9089,84.9183,84.8716,84.8809,21316.0
2016-10-17 15:10:00,90.81,90.82,90.72,90.74,68107.0,84.8809,84.8903,84.7968,84.8155,68107.0
2016-10-17 15:15:00,90.74,90.75,90.67,90.69,55639.0,84.8155,84.8248,84.75,84.7687,55639.0
2016-10-17 15:20:00,90.69,90.75,90.69,90.74,59549.0,84.7687,84.8248,84.7687,84.8155,59549.0
2016-10-17 15:25:00,90.73,90.77,90.71,90.76,43740.0,84.8061,84.8435,84.7874,84.8342,43740.0
2016-10-17 15:30:00,90.76,90.77,90.7,90.73,69388.0,84.8342,84.8435,84.7781,84.8061,69388.0
2016-10-17 15:35:00,90.73,90.81,90.72,90.79,70472.0,84.8061,84.8809,84.7968,84.8622,70472.0
2016-10-17 15:40:00,90.79,90.83,90.79,90.8,101592.0,84.8622,84.8996,84.8622,84.8716,101592.0
2016-10-17 15:45:00,90.8,90.89,90.8,90.82,76080.0,84.8716,84.9557,84.8716,84.8903,76080.0
2016-10-17 15:50:00,90.82,90.84,90.81,90.82,59548.0,84.8903,84.9089,84.8809,84.8903,59548.0
2016-10-17 15:55:00,90.83,90.83,90.79,90.82,272659.0,84.8996,84.8996,84.8622,84.8903,272659.0
2016-10-18 09:30:00,91.4,91.63,91.23,91.26,243422.0,85.4324,85.6474,85.2735,85.3015,243422.0
2016-10-18 09:35:00,91.27,91.32,91.08,91.17,82310.0,85.3109,85.3576,85.1333,85.2174,82310.0
2016-10-18 09:40:00,91.17,91.25,90.98,91.13,139322.0,85.2174,85.2922,85.0398,85.18,139322.0
2016-10-18 09:45:00,91.17,91.44,91.17,91.38,88948.0,85.2174,85.4698,85.2174,85.4137,88948.0
2016-10-18 09:50:00,91.38,91.42,91.11,91.23,74691.0,85.4137,85.4511,85.1613,85.2735,74691.0
2016-10-18 09:55:00,91.23,91.32,91.17,91.3,33032.0,85.2735,85.3576,85.2174,85.3389,33032.0
2016-10-18 10:00:00,91.3,91.37,91.28,91.35,46581.0,85.3389,85.4043,85.3202,85.3856,46581.0
2016-10-18 10:05:00,91.34,91.37,91.3,91.36,66575.0,85.3763,85.4043,85.3389,85.395,66575.0
2016-10-18 10:10:00,91.35,91.41,91.33,91.41,79665.0,85.3856,85.4417,85.367,85.4417,79665.0
2016-10-18 10:15:00,91.41,91.57,91.4,91.48,78375.0,85.4417,85.5913,85.4324,85.5072,78375.0
2016-10-18 10:20:00,91.48,91.52,91.33,91.34,43874.0,85.5072,85.5445,85.367,85.3763,43874.0
2016-10-18 10:25:00,91.34,91.43,91.34,91.36,23380.0,85.3763,85.4604,85.3763,85.395,23380.0
2016-10-18 10:30:00,91.37,91.39,91.33,91.34,25401.0,85.4043,85.423,85.367,85.3763,25401.0
2016-10-18 10:35:00,91.33,91.52,91.32,91.52,51786.0,85.367,85.5445,85.3576,85.5445,51786.0
2016-10-18 10:40:00,91.51,91.55,91.44,91.51,53817.0,85.5352,85.5726,85.4698,85.5352,53817.0
2016-10-18 10:45:00,91.52,91.54,91.42,91.45,43305.0,85.5445,85.5632,85.4511,85.4791,43305.0
2016-10-18 10:50:00,91.45,91.49,91.41,91.45,26412.0,85.4791,85.5165,85.4417,85.4791,26412.0
2016-10-18 10:55:00,91.45,91.54,91.44,91.51,37687.0,85.4791,85.5632,85.4698,85.5352,37687.0
2016-10-18 11:00:00,91.51,91.57,91.51,91.54,58227.0,85.5352,85.5913,85.5352,85.5632,58227.0
2016-10-18 11:05:00,91.54,91.58,91.51,91.52,39419.0,85.5632,85.6006,85.5352,85.5445,39419.0
2016-10-18 11:10:00,91.53,91.53,91.45,91.52,33432.0,85.5539,85.5539,85.4791,85.5445,33432.0
2016-10-18 11:15:00,91.52,91.54,91.47,91.52,26433.0,85.5445,85.5632,85.4978,85.5445,26433.0
2016-10-18 11:20:00,91.51,91.54,91.41,91.44,53165.0,85.5352,85.5632,85.4417,85.4698,53165.0
2016-10-18 11:25:00,91.44,91.5,91.43,91.47,31051.0,85.4698,85.5259,85.4604,85.4978,31051.0
2016-10-18 11:30:00,91.46,91.53,91.46,91.52,29760.0,85.4885,85.5539,85.4885,85.5445,29760.0
2016-10-18 11:35:00,91.52,91.59,91.52,91.59,35188.0,85.5445,85.61,85.5445,85.61,35188.0
2016-10-18 11:40:00,91.6,91.74,91.6,91.73,95397.0,85.6193,85.7502,85.6193,85.7408,95397.0
2016-10-18 11:45:00,91.72,91.74,91.56,91.61,34322.0,85.7315,85.7502,85.5819,85.6287,34322.0
2016-10-18 11:50:00,91.62,91.67,91.58,91.67,44970.0,85.638,85.6848,85.6006,85.6848,44970.0
2016-10-18 11:55:00,91.66,91.71,91.64,91.69,27374.0,85.6754,85.7221,85.6567,85.7034,27374.0
2016-10-18 12:00:00,91.7,91.71,91.6,91.64,49817.0,85.7128,85.7221,85.6193,85.6567,49817.0
2016-10-18 12:05:00,91.64,91.69,91.62,91.65,31495.0,85.6567,85.7034,85.638,85.6661,31495.0
2016-10-18 12:10:00,91.65,91.68,91.6,91.61,39647.0,85.6661,85.6941,85.6193,85.6287,39647.0
2016-10-18 12:15:00,91.61,91.64,91.58,91.59,32736.0,85.6287,85.6567,85.6006,85.61,32736.0
2016-10-18 12:20:00,91.59,91.64,91.54,91.63,70694.0,85.61,85.6567,85.5632,85.6474,70694.0
2016-10-18 12:25:00,91.63,91.67,91.6,91.64,52965.0,85.6474,85.6848,85.6193,85.6567,52965.0
2016-10-18 12:30:00,91.64,91.65,91.6,91.63,51791.0,85.6567,85.6661,85.6193,85.6474,51791.0
2016-10-18 12:35:00,91.63,91.64,91.6,91.61,22459.0,85.6474,85.6567,85.6193,85.6287,22459.0
2016-10-18 12:40:00,91.61,91.64,91.55,91.56,31271.0,85.6287,85.6567,85.5726,85.5819,31271.0
2016-10-18 12:45:00,91.56,91.57,91.47,91.52,107261.0,85.5819,85.5913,85.4978,85.5445,107261.0
2016-10-18 12:50:00,91.53,91.53,91.48,91.5,36829.0,85.5539,85.5539,85.5072,85.5259,36829.0
2016-10-18 12:55:00,91.5,91.51,91.46,91.5,44509.0,85.5259,85.5352,85.4885,85.5259,44509.0
2016-10-18 13:00:00,91.5,91.51,91.4,91.41,76096.0,85.5259,85.5352,85.4324,85.4417,76096.0
2016-10-18 13:05:00,91.42,91.43,91.37,91.38,20123.0,85.4511,85.4604,85.4043,85.4137,20123.0
2016-10-18 13:10:00,91.39,91.45,91.39,91.44,32251.0,85.423,85.4791,85.423,85.4698,32251.0
2016-10-18 13:15:00,91.45,91.47,91.41,91.41,31795.0,85.4791,85.4978,85.4417,85.4417,31795.0
2016-10-18 13:20:00,91.41,91.44,91.39,91.43,18823.0,85.4417,85.4698,85.423,85.4604,18823.0
2016-10-18 13:25:00,91.42,91.49,91.42,91.42,30207.0,85.4511,85.5165,85.4511,85.4511,30207.0
2016-10-18 13:30:00,91.42,91.43,91.32,91.36,24116.0,85.4511,85.4604,85.3576,85.395,24116.0
2016-10-18 13:35:00,91.36,91.41,91.36,91.41,19909.0,85.395,85.4417,85.395,85.4417,19909.0
2016-10-18 13:40:00,91.41,91.44,91.38,91.43,15145.0,85.4417,85.4698,85.4137,85.4604,15145.0
2016-10-18 13:45:00,91.44,91.45,91.41,91.44,43793.0,85.4698,85.4791,85.4417,85.4698,43793.0
2016-10-18 13:50:00,91.43,91.43,91.35,91.35,63707.0,85.4604,85.4604,85.3856,85.3856,63707.0
2016-10-18 13:55:00,91.36,91.41,91.36,91.38,24105.0,85.395,85.4417,85.395,85.4137,24105.0
2016-10-18 14:00:00,91.38,91.43,91.35,91.41,30946.0,85.4137,85.4604,85.3856,85.4417,30946.0
2016-10-18 14:05:00,91.41,91.42,91.37,91.39,15921.0,85.4417,85.4511,85.4043,85.423,15921.0
2016-10-18 14:10:00,91.39,91.4,91.35,91.4,43871.0,85.423,85.4324,85.3856,85.4324,43871.0
2016-10-18 14:15:00,91.4,91.42,91.36,91.38,32842.0,85.4324,85.4511,85.395,85.4137,32842.0
2016-10-18 14:20:00,91.37,91.41,91.34,91.38,41249.0,85.4043,85.4417,85.3763,85.4137,41249.0
2016-10-18 14:25:00,91.39,91.4,91.36,91.39,23970.0,85.423,85.4324,85.395,85.423,23970.0
2016-10-18 14:30:00,91.4,91.42,91.35,91.36,31758.0,85.4324,85.4511,85.3856,85.395,31758.0
2016-10-18 14:35:00,91.36,91.37,91.31,91.32,31075.0,85.395,85.4043,85.3483,85.3576,31075.0
2016-10-18 14:40:00,91.32,91.33,91.28,91.32,52023.0,85.3576,85.367,85.3202,85.3576,52023.0
2016-10-18 14:45:00,91.31,91.33,91.26,91.33,49265.0,85.3483,85.367,85.3015,85.367,49265.0
2016-10-18 14:50:00,91.32,91.33,91.29,91.31,52374.0,85.3576,85.367,85.3296,85.3483,52374.0
2016-10-18 14:55:00,91.32,91.34,91.31,91.33,43092.0,85.3576,85.3763,85.3483,85.367,43092.0
2016-10-18 15:00:00,91.33,91.35,91.27,91.33,75427.0,85.367,85.3856,85.3109,85.367,75427.0
2016-10-18 15:05:00,91.33,91.34,91.27,91.29,55287.0,85.367,85.3763,85.3109,85.3296,55287.0
2016-10-18 15:10:00,91.29,91.29,91.24,91.25,46892.0,85.3296,85.3296,85.2828,85.2922,46892.0
2016-10-18 15:15:00,91.25,91.26,91.18,91.21,62110.0,85.2922,85.3015,85.2267,85.2548,62110.0
2016-10-18 15:20:00,91.2,91.22,91.17,91.19,36494.0,85.2454,85.2641,85.2174,85.2361,36494.0
2016-10-18 15:25:00,91.19,91.21,91.16,91.18,41489.0,85.2361,85.2548,85.2081,85.2267,41489.0
2016-10-18 15:30:00,91.18,91.23,91.15,91.22,59652.0,85.2267,85.2735,85.1987,85.2641,59652.0
2016-10-18 15:35:00,91.22,91.24,91.2,91.2,60435.0,85.2641,85.2828,85.2454,85.2454,60435.0
2016-10-18 15:40:00,91.2,91.21,91.13,91.15,60765.0,85.2454,85.2548,85.18,85.1987,60765.0
2016-10-18 15:45:00,91.16,91.17,91.11,91.13,84405.0,85.2081,85.2174,85.1613,85.18,84405.0
2016-10-18 15:50:00,91.13,91.15,91.11,91.15,66886.0,85.18,85.1987,85.1613,85.1987,66886.0
2016-10-18 15:55:00,91.15,91.22,91.12,91.16,221851.0,85.1987,85.2641,85.1707,85.2081,221851.0
2016-10-19 09:30:00,91.27,91.63,91.27,91.48,212280.0,85.3109,85.6474,85.3109,85.5072,212280.0
2016-10-19 09:35:00,91.46,91.64,91.46,91.59,84461.0,85.4885,85.6567,85.4885,85.61,84461.0
2016-10-19 09:40:00,91.6,91.62,91.54,91.6,91692.0,85.6193,85.638,85.5632,85.6193,91692.0
2016-10-19 09:45:00,91.59,91.62,91.46,91.48,112992.0,85.61,85.638,85.4885,85.5072,112992.0
2016-10-19 09:50:00,91.49,91.51,91.12,91.12,97817.0,85.5165,85.5352,85.1707,85.1707,97817.0
2016-10-19 09:55:00,91.13,91.17,91.0,91.02,116331.0,85.18,85.2174,85.0585,85.0772,116331.0
2016-10-19 10:00:00,91.03,91.15,91.02,91.09,72706.0,85.0865,85.1987,85.0772,85.1426,72706.0
2016-10-19 10:05:00,91.1,91.2,91.09,91.2,38516.0,85.152,85.2454,85.1426,85.2454,38516.0
2016-10-19 10:10:00,91.2,91.3,91.15,91.27,39825.0,85.2454,85.3389,85.1987,85.3109,39825.0
2016-10-19 10:15:00,91.27,91.27,91.2,91.23,29776.0,85.3109,85.3109,85.2454,85.2735,29776.0
2016-10-19 10:20:00,91.23,91.36,91.23,91.35,33032.0,85.2735,85.395,85.2735,85.3856,33032.0
2016-10-19 10:25:00,91.36,91.43,91.32,91.43,50053.0,85.395,85.4604,85.3576,85.4604,50053.0
2016-10-19 10:30:00,91.43,91.5,91.4,91.48,41568.0,85.4604,85.5259,85.4324,85.5072,41568.0
2016-10-19 10:35:00,91.49,91.59,91.49,91.57,31103.0,85.5165,85.61,85.5165,85.5913,31103.0
2016-10-19 10:40:00,91.57,91.6,91.56,91.6,29868.0,85.5913,85.6193,85.5819,85.6193,29868.0
2016-10-19 10:45:00,91.6,91.65,91.6,91.63,33382.0,85.6193,85.6661,85.6193,85.6474,33382.0
2016-10-19 10:50:00,91.63,91.66,91.6,91.65,28756.0,85.6474,85.6754,85.6193,85.6661,28756.0
2016-10-19 10:55:00,91.65,91.68,91.61,91.67,36647.0,85.6661,85.6941,85.6287,85.6848,36647.0
2016-10-19 11:00:00,91.68,91.72,91.64,91.72,45137.0,85.6941,85.7315,85.6567,85.7315,45137.0
2016-10-19 11:05:00,91.72,91.78,91.68,91.76,54515.0,85.7315,85.7876,85.6941,85.7689,54515.0
2016-10-19 11:10:00,91.75,91.75,91.61,91.63,28970.0,85.7595,85.7595,85.6287,85.6474,28970.0
2016-10-19 11:15:00,91.64,91.65,91.55,91.55,26629.0,85.6567,85.6661,85.5726,85.5726,26629.0
2016-10-19 11:20:00,91.55,91.6,91.53,91.58,50748.0,85.5726,85.6193,85.5539,85.6006,50748.0
2016-10-19 11:25:00,91.58,91.6,91.55,91.56,53270.0,85.6006,85.6193,85.5726,85.5819,53270.0
2016-10-19 11:30:00,91.57,91.58,91.51,91.53,46977.0,85.5913,85.6006,85.5352,85.5539,46977.0
2016-10-19 11:35:00,91.53,91.55,91.47,91.55,30752.0,85.5539,85.5726,85.4978,85.5726,30752.0
2016-10-19 11:40:00,91.55,91.57,91.53,91.56,39460.0,85.5726,85.5913,85.5539,85.5819,39460.0
2016-10-19 11:45:00,91.56,91.58,91.55,91.56,32226.0,85.5819,85.6006,85.5726,85.5819,32226.0
2016-10-19 11:50:00,91.55,91.57,91.54,91.56,24538.0,85.5726,85.5913,85.5632,85.5819,24538.0
2016-10-19 11:55:00,91.56,91.6,91.56,91.57,24268.0,85.5819,85.6193,85.5819,85.5913,24268.0
2016-10-19 12:00:00,91.56,91.61,91.56,91.59,30172.0,85.5819,85.6287,85.5819,85.61,30172.0
2016-10-19 12:05:00,91.59,91.63,91.56,91.59,33724.0,85.61,85.6474,85.5819,85.61,33724.0
2016-10-19 12:10:00,91.59,91.59,91.57,91.59,13169.0,85.61,85.61,85.5913,85.61,13169.0
2016-10-19 12:15:00,91.59,91.6,91.58,91.59,13740.0,85.61,85.6193,85.6006,85.61,13740.0
2016-10-19 12:20:00,91.6,91.62,91.59,91.62,19346.0,85.6193,85.638,85.61,85.638,19346.0
2016-10-19 12:25:00,91.62,91.62,91.57,91.58,20708.0,85.638,85.638,85.5913,85.6006,20708.0
2016-10-19 12:30:00,91.58,91.58,91.56,91.57,16513.0,85.6006,85.6006,85.5819,85.5913,16513.0
2016-10-19 12:35:00,91.58,91.59,91.54,91.54,22825.0,85.6006,85.61,85.5632,85.5632,22825.0
2016-10-19 12:40:00,91.55,91.56,91.53,91.53,17927.0,85.5726,85.5819,85.5539,85.5539,17927.0
2016-10-19 12:45:00,91.54,91.56,91.53,91.54,17431.0,85.5632,85.5819,85.5539,85.5632,17431.0
2016-10-19 12:50:00,91.54,91.56,91.54,91.55,27749.0,85.5632,85.5819,85.5632,85.5726,27749.0
2016-10-19 12:55:00,91.56,91.56,91.53,91.54,21293.0,85.5819,85.5819,85.5539,85.5632,21293.0
2016-10-19 13:00:00,91.55,91.56,91.53,91.54,23070.0,85.5726,85.5819,85.5539,85.5632,23070.0
2016-10-19 13:05:00,91.55,91.56,91.5,91.51,22492.0,85.5726,85.5819,85.5259,85.5352,22492.0
2016-10-19 13:10:00,91.51,91.52,91.48,91.5,24349.0,85.5352,85.5445,85.5072,85.5259,24349.0
2016-10-19 13:15:00,91.49,91.5,91.48,91.5,17860.0,85.5165,85.5259,85.5072,85.5259,17860.0
2016-10-19 13:20:00,91.49,91.5,91.42,91.42,91467.0,85.5165,85.5259,85.4511,85.4511,91467.0
2016-10-19 13:25:00,91.43,91.43,91.36,91.42,87883.0,85.4604,85.4604,85.395,85.4511,87883.0
2016-10-19 13:30:00,91.42,91.5,91.41,91.46,73020.0,85.4511,85.5259,85.4417,85.4885,73020.0
2016-10-19 13:35:00,91.45,91.46,91.44,91.45,26221.0,85.4791,85.4885,85.4698,85.4791,26221.0
2016-10-19 13:40:00,91.45,91.46,91.43,91.43,25539.0,85.4791,85.4885,85.4604,85.4604,25539.0
2016-10-19 13:45:00,91.43,91.46,91.4,91.4,28948.0,85.4604,85.4885,85.4324,85.4324,28948.0
2016-10-19 13:50:00,91.41,91.41,91.36,91.37,30468.0,85.4417,85.4417,85.395,85.4043,30468.0
2016-10-19 13:55:00,91.38,91.45,91.37,91.45,40767.0,85.4137,85.4791,85.4043,85.4791,40767.0
2016-10-19 14:00:00,91.45,91.5,91.43,91.5,107330.0,85.4791,85.5259,85.4604,85.5259,107330.0
2016-10-19 14:05:00,91.5,91.56,91.49,91.55,24829.0,85.5259,85.5819,85.5165,85.5726,24829.0
2016-10-19 14:10:00,91.56,91.58,91.51,91.56,69695.0,85.5819,85.6006,85.5352,85.5819,69695.0
2016-10-19 14:15:00,91.57,91.57,91.5,91.5,20969.0,85.5913,85.5913,85.5259,85.5259,20969.0
2016-10-19 14:20:00,91.51,91.56,91.5,91.52,23748.0,85.5352,85.5819,85.5259,85.5445,23748.0
2016-10-19 14:25:00,91.52,91.56,91.52,91.53,20264.0,85.5445,85.5819,85.5445,85.5539,20264.0
2016-10-19 14:30:00,91.53,91.64,91.52,91.56,82688.0,85.5539,85.6567,85.5445,85.5819,82688.0
2016-10-19 14:35:00,91.56,91.68,91.56,91.61,65474.0,85.5819,85.6941,85.5819,85.6287,65474.0
2016-10-19 14:40:00,91.61,91.65,91.58,91.65,43489.0,85.6287,85.6661,85.6006,85.6661,43489.0
2016-10-19 14:45:00,91.65,91.76,91.63,91.73,58297.0,85.6661,85.7689,85.6474,85.7408,58297.0
2016-10-19 14:50:00,91.73,91.74,91.66,91.7,38320.0,85.7408,85.7502,85.6754,85.7128,38320.0
2016-10-19 14:55:00,91.7,91.85,91.69,91.79,69321.0,85.7128,85.853,85.7034,85.7969,69321.0
2016-10-19 15:00:00,91.79,91.89,91.79,91.89,114044.0,85.7969,85.8904,85.7969,85.8904,114044.0
2016-10-19 15:05:00,91.89,92.08,91.89,92.05,211048.0,85.8904,86.068,85.8904,86.0399,211048.0
2016-10-19 15:10:00,92.05,92.08,92.03,92.08,78974.0,86.0399,86.068,86.0212,86.068,78974.0
2016-10-19 15:15:00,92.07,92.14,92.0,92.0,140408.0,86.0586,86.1241,85.9932,85.9932,140408.0
2016-10-19 15:20:00,92.01,92.03,91.96,92.0,51099.0,86.0026,86.0212,85.9558,85.9932,51099.0
2016-10-19 15:25:00,92.0,92.03,91.99,92.01,77226.0,85.9932,86.0212,85.9839,86.0026,77226.0
2016-10-19 15:30:00,92.02,92.03,92.0,92.02,68872.0,86.0119,86.0212,85.9932,86.0119,68872.0
2016-10-19 15:35:00,92.02,92.06,92.0,92.04,113811.0,86.0119,86.0493,85.9932,86.0306,113811.0
2016-10-19 15:40:00,92.05,92.12,92.02,92.1,131234.0,86.0399,86.1054,86.0119,86.0867,131234.0
2016-10-19 15:45:00,92.11,92.11,92.02,92.06,111081.0,86.096,86.096,86.0119,86.0493,111081.0
2016-10-19 15:50:00,92.06,92.07,91.98,91.99,122732.0,86.0493,86.0586,85.9745,85.9839,122732.0
2016-10-19 15:55:00,91.98,92.0,91.94,91.95,238082.0,85.9745,85.9932,85.9371,85.9465,238082.0
2016-10-20 09:30:00,91.62,91.93,91.55,91.87,175710.0,85.638,85.9278,85.5726,85.8717,175710.0
2016-10-20 09:35:00,91.91,92.06,91.76,91.76,80777.0,85.9091,86.0493,85.7689,85.7689,80777.0
2016-10-20 09:40:00,91.78,91.89,91.77,91.85,55600.0,85.7876,85.8904,85.7782,85.853,55600.0
2016-10-20 09:45:00,91.84,92.01,91.83,91.92,97829.0,85.8437,86.0026,85.8343,85.9184,97829.0
2016-10-20 09:50:00,91.92,91.99,91.89,91.98,100868.0,85.9184,85.9839,85.8904,85.9745,100868.0
2016-10-20 09:55:00,91.98,91.98,91.92,91.97,58888.0,85.9745,85.9745,85.9184,85.9652,58888.0
2016-10-20 10:00:00,91.97,92.11,91.95,92.11,89467.0,85.9652,86.096,85.9465,86.096,89467.0
2016-10-20 10:05:00,92.1,92.16,92.08,92.13,99205.0,86.0867,86.1428,86.068,86.1147,99205.0
2016-10-20 10:10:00,92.13,92.23,92.12,92.21,45510.0,86.1147,86.2082,86.1054,86.1895,45510.0
2016-10-20 10:15:00,92.2,92.31,92.14,92.29,50578.0,86.1801,86.283,86.1241,86.2643,50578.0
2016-10-20 10:20:00,92.29,92.32,92.17,92.23,41368.0,86.2643,86.2923,86.1521,86.2082,41368.0
2016-10-20 10:25:00,92.23,92.25,92.14,92.16,47775.0,86.2082,86.2269,86.1241,86.1428,47775.0
2016-10-20 10:30:00,92.16,92.16,91.85,91.85,86558.0,86.1428,86.1428,85.853,85.853,86558.0
2016-10-20 10:35:00,91.86,91.87,91.74,91.79,84575.0,85.8623,85.8717,85.7502,85.7969,84575.0
2016-10-20 10:40:00,91.78,91.83,91.76,91.82,36427.0,85.7876,85.8343,85.7689,85.825,36427.0
2016-10-20 10:45:00,91.81,91.82,91.77,91.8,44371.0,85.8156,85.825,85.7782,85.8063,44371.0
2016-10-20 10:50:00,91.8,91.83,91.73,91.74,61818.0,85.8063,85.8343,85.7408,85.7502,61818.0
2016-10-20 10:55:00,91.74,91.76,91.66,91.73,81174.0,85.7502,85.7689,85.6754,85.7408,81174.0
2016-10-20 11:00:00,91.73,91.74,91.59,91.59,50157.0,85.7408,85.7502,85.61,85.61,50157.0
2016-10-20 11:05:00,91.6,91.6,91.5,91.51,43595.0,85.6193,85.6193,85.5259,85.5352,43595.0
2016-10-20 11:10:00,91.51,91.59,91.44,91.59,58799.0,85.5352,85.61,85.4698,85.61,58799.0
2016-10-20 11:15:00,91.58,91.69,91.58,91.68,42766.0,85.6006,85.7034,85.6006,85.6941,42766.0
2016-10-20 11:20:00,91.69,91.74,91.67,91.67,70666.0,85.7034,85.7502,85.6848,85.6848,70666.0
2016-10-20 11:25:00,91.68,91.8,91.67,91.68,73627.0,85.6941,85.8063,85.6848,85.6941,73627.0
2016-10-20 11:30:00,91.69,91.73,91.62,91.69,43359.0,85.7034,85.7408,85.638,85.7034,43359.0
2016-10-20 11:35:00,91.7,91.76,91.67,91.69,26655.0,85.7128,85.7689,85.6848,85.7034,26655.0
2016-10-20 11:40:00,91.7,91.74,91.7,91.73,27400.0,85.7128,85.7502,85.7128,85.7408,27400.0
2016-10-20 11:45:00,91.72,91.87,91.72,91.87,46313.0,85.7315,85.8717,85.7315,85.8717,46313.0
2016-10-20 11:50:00,91.87,91.89,91.8,91.83,43291.0,85.8717,85.8904,85.8063,85.8343,43291.0
2016-10-20 11:55:00,91.83,91.95,91.78,91.95,40052.0,85.8343,85.9465,85.7876,85.9465,40052.0
2016-10-20 12:00:00,91.94,92.06,91.88,92.02,53890.0,85.9371,86.0493,85.881,86.0119,53890.0
2016-10-20 12:05:00,92.02,92.1,92.02,92.05,25917.0,86.0119,86.0867,86.0119,86.0399,25917.0
2016-10-20 12:10:00,92.04,92.08,92.02,92.06,46923.0,86.0306,86.068,86.0119,86.0493,46923.0
2016-10-20 12:15:00,92.07,92.12,92.07,92.11,31479.0,86.0586,86.1054,86.0586,86.096,31479.0
2016-10-20 12:20:00,92.1,92.11,91.98,91.98,37178.0,86.0867,86.096,85.9745,85.9745,37178.0
2016-10-20 12:25:00,91.99,92.05,91.97,92.05,32482.0,85.9839,86.0399,85.9652,86.0399,32482.0
2016-10-20 12:30:00,92.05,92.07,92.04,92.07,16289.0,86.0399,86.0586,86.0306,86.0586,16289.0
2016-10-20 12:35:00,92.08,92.1,91.99,92.06,42665.0,86.068,86.0867,85.9839,86.0493,42665.0
2016-10-20 12:40:00,92.05,92.12,92.0,92.02,50857.0,86.0399,86.1054,85.9932,86.0119,50857.0
2016-10-20 12:45:00,92.02,92.03,91.95,91.97,35055.0,86.0119,86.0212,85.9465,85.9652,35055.0
2016-10-20 12:50:00,91.97,91.98,91.93,91.95,25177.0,85.9652,85.9745,85.9278,85.9465,25177.0
2016-10-20 12:55:00,91.95,91.99,91.95,91.97,17937.0,85.9465,85.9839,85.9465,85.9652,17937.0
2016-10-20 13:00:00,91.97,91.97,91.92,91.97,30276.0,85.9652,85.9652,85.9184,85.9652,30276.0
2016-10-20 13:05:00,91.97,92.0,91.94,91.95,41169.0,85.9652,85.9932,85.9371,85.9465,41169.0
2016-10-20 13:10:00,91.94,91.99,91.94,91.98,17940.0,85.9371,85.9839,85.9371,85.9745,17940.0
2016-10-20 13:15:00,91.98,91.99,91.96,91.98,27181.0,85.9745,85.9839,85.9558,85.9745,27181.0
2016-10-20 13:20:00,91.97,91.99,91.93,91.93,21512.0,85.9652,85.9839,85.9278,85.9278,21512.0
2016-10-20 13:25:00,91.94,92.01,91.93,92.0,41590.0,85.9371,86.0026,85.9278,85.9932,41590.0
2016-10-20 13:30:00,92.0,92.0,91.96,91.98,15914.0,85.9932,85.9932,85.9558,85.9745,15914.0
2016-10-20 13:35:00,91.99,92.0,91.96,92.0,23562.0,85.9839,85.9932,85.9558,85.9932,23562.0
2016-10-20 13:40:00,92.0,92.02,91.98,91.99,19072.0,85.9932,86.0119,85.9745,85.9839,19072.0
2016-10-20 13:45:00,91.99,92.01,91.92,91.92,25380.0,85.9839,86.0026,85.9184,85.9184,25380.0
2016-10-20 13:50:00,91.91,91.91,91.8,91.82,45169.0,85.9091,85.9091,85.8063,85.825,45169.0
2016-10-20 13:55:00,91.81,91.85,91.77,91.84,40559.0,85.8156,85.853,85.7782,85.8437,40559.0
2016-10-20 14:00:00,91.83,91.88,91.83,91.84,29130.0,85.8343,85.881,85.8343,85.8437,29130.0
2016-10-20 14:05:00,91.85,91.9,91.84,91.85,22912.0,85.853,85.8997,85.8437,85.853,22912.0
2016-10-20 14:10:00,91.85,91.9,91.84,91.88,31198.0,85.853,85.8997,85.8437,85.881,31198.0
2016-10-20 14:15:00,91.88,91.89,91.81,91.83,25012.0,85.881,85.8904,85.8156,85.8343,25012.0
2016-10-20 14:20:00,91.83,91.86,91.8,91.81,47057.0,85.8343,85.8623,85.8063,85.8156,47057.0
2016-10-20 14:25:00,91.81,91.85,91.76,91.84,25287.0,85.8156,85.853,85.7689,85.8437,25287.0
2016-10-20 14:30:00,91.84,91.89,91.83,91.87,24707.0,85.8437,85.8904,85.8343,85.8717,24707.0
2016-10-20 14:35:00,91.87,91.9,91.84,91.84,27256.0,85.8717,85.8997,85.8437,85.8437,27256.0
2016-10-20 14:40:00,91.84,91.9,91.81,91.89,22732.0,85.8437,85.8997,85.8156,85.8904,22732.0
2016-10-20 14:45:00,91.89,91.98,91.84,91.96,45747.0,85.8904,85.9745,85.8437,85.9558,45747.0
2016-10-20 14:50:00,91.97,91.99,91.89,91.9,40140.0,85.9652,85.9839,85.8904,85.8997,40140.0
2016-10-20 14:55:00,91.9,91.94,91.87,91.91,42414.0,85.8997,85.9371,85.8717,85.9091,42414.0
2016-10-20 15:00:00,91.91,91.91,91.82,91.86,29968.0,85.9091,85.9091,85.825,85.8623,29968.0
2016-10-20 15:05:00,91.86,91.93,91.86,91.9,54621.0,85.8623,85.9278,85.8623,85.8997,54621.0
2016-10-20 15:10:00,91.9,91.94,91.86,91.9,30034.0,85.8997,85.9371,85.8623,85.8997,30034.0
2016-10-20 15:15:00,91.9,91.9,91.83,91.85,37397.0,85.8997,85.8997,85.8343,85.853,37397.0
2016-10-20 15:20:00,91.86,91.89,91.84,91.86,45103.0,85.8623,85.8904,85.8437,85.8623,45103.0
2016-10-20 15:25:00,91.86,91.88,91.85,91.88,45478.0,85.8623,85.881,85.853,85.881,45478.0
2016-10-20 15:30:00,91.88,91.88,91.83,91.87,61809.0,85.881,85.881,85.8343,85.8717,61809.0
2016-10-20 15:35:00,91.87,92.25,91.84,92.06,350064.0,85.8717,86.2269,85.8437,86.0493,350064.0
2016-10-20 15:40:00,92.06,92.21,92.01,92.2,230912.0,86.0493,86.1895,86.0026,86.1801,230912.0
2016-10-20 15:45:00,92.2,92.25,92.12,92.18,169952.0,86.1801,86.2269,86.1054,86.1615,169952.0
2016-10-20 15:50:00,92.17,92.26,92.17,92.23,121708.0,86.1521,86.2362,86.1521,86.2082,121708.0
2016-10-20 15:55:00,92.22,92.24,92.03,92.04,350224.0,86.1988,86.2175,86.0212,86.0306,350224.0
2016-10-21 09:30:00,91.33,91.59,91.13,91.27,682165.0,85.367,85.61,85.18,85.3109,682165.0
2016-10-21 09:35:00,91.27,91.3,91.03,91.2,258603.0,85.3109,85.3389,85.0865,85.2454,258603.0
2016-10-21 09:40:00,91.2,91.24,90.87,90.87,124894.0,85.2454,85.2828,84.937,84.937,124894.0
2016-10-21 09:45:00,90.89,91.1,90.79,91.01,290001.0,84.9557,85.152,84.8622,85.0678,290001.0
2016-10-21 09:50:00,91.01,91.16,91.01,91.14,70479.0,85.0678,85.2081,85.0678,85.1894,70479.0
2016-10-21 09:55:00,91.14,91.16,90.85,90.89,118613.0,85.1894,85.2081,84.9183,84.9557,118613.0
2016-10-21 10:00:00,90.88,90.96,90.8,90.81,141315.0,84.9463,85.0211,84.8716,84.8809,141315.0
2016-10-21 10:05:00,90.82,90.83,90.74,90.76,148874.0,84.8903,84.8996,84.8155,84.8342,148874.0
2016-10-21 10:10:00,90.76,90.77,90.6,90.61,151758.0,84.8342,84.8435,84.6846,84.694,151758.0
2016-10-21 10:15:00,90.61,90.78,90.59,90.78,144476.0,84.694,84.8529,84.6753,84.8529,144476.0
2016-10-21 10:20:00,90.78,90.88,90.75,90.84,137168.0,84.8529,84.9463,84.8248,84.9089,137168.0
2016-10-21 10:25:00,90.83,90.96,90.82,90.95,197859.0,84.8996,85.0211,84.8903,85.0118,197859.0
2016-10-21 10:30:00,90.96,91.05,90.94,91.04,159983.0,85.0211,85.1052,85.0024,85.0959,159983.0
2016-10-21 10:35:00,91.04,91.05,90.92,90.93,84188.0,85.0959,85.1052,84.9837,84.9931,84188.0
2016-10-21 10:40:00,90.93,91.06,90.93,91.04,74774.0,84.9931,85.1146,84.9931,85.0959,74774.0
2016-10-21 10:45:00,91.04,91.08,90.95,90.96,59063.0,85.0959,85.1333,85.0118,85.0211,59063.0
2016-10-21 10:50:00,90.97,91.0,90.92,90.96,39148.0,85.0305,85.0585,84.9837,85.0211,39148.0
2016-10-21 10:55:00,90.97,91.35,90.97,91.3,174730.0,85.0305,85.3856,85.0305,85.3389,174730.0
2016-10-21 11:00:00,91.29,91.63,91.28,91.59,148869.0,85.3296,85.6474,85.3202,85.61,148869.0
2016-10-21 11:05:00,91.59,91.84,91.57,91.84,117950.0,85.61,85.8437,85.5913,85.8437,117950.0
2016-10-21 11:10:00,91.83,92.04,91.83,92.03,228876.0,85.8343,86.0306,85.8343,86.0212,228876.0
2016-10-21 11:15:00,92.02,92.15,91.92,92.14,147366.0,86.0119,86.1334,85.9184,86.1241,147366.0
2016-10-21 11:20:00,92.13,92.16,91.95,92.0,250190.0,86.1147,86.1428,85.9465,85.9932,250190.0
2016-10-21 11:25:00,92.0,92.23,91.99,92.23,93402.0,85.9932,86.2082,85.9839,86.2082,93402.0
2016-10-21 11:30:00,92.22,92.27,92.13,92.23,113198.0,86.1988,86.2456,86.1147,86.2082,113198.0
2016-10-21 11:35:00,92.23,92.38,92.2,92.37,300644.0,86.2082,86.3484,86.1801,86.339,300644.0
2016-10-21 11:40:00,92.37,92.42,92.28,92.32,93789.0,86.339,86.3858,86.2549,86.2923,93789.0
2016-10-21 11:45:00,92.33,92.54,92.31,92.53,249754.0,86.3017,86.498,86.283,86.4886,249754.0
2016-10-21 11:50:00,92.53,93.04,92.49,93.03,251200.0,86.4886,86.9653,86.4512,86.956,251200.0
2016-10-21 11:55:00,93.03,93.72,92.85,93.5,615174.0,86.956,87.6009,86.7877,87.3953,615174.0
2016-10-21 12:00:00,93.5,94.19,93.48,93.57,469799.0,87.3953,88.0402,87.3766,87.4607,469799.0
2016-10-21 12:05:00,93.55,93.57,93.08,93.21,364072.0,87.442,87.4607,87.0027,87.1242,364072.0
2016-10-21 12:10:00,93.23,93.35,93.05,93.32,339950.0,87.1429,87.2551,86.9747,87.227,339950.0
2016-10-21 12:15:00,93.32,93.61,93.32,93.41,214425.0,87.227,87.4981,87.227,87.3111,214425.0
2016-10-21 12:20:00,93.41,93.53,93.25,93.25,503717.0,87.3111,87.4233,87.1616,87.1616,503717.0
2016-10-21 12:25:00,93.26,93.44,93.25,93.38,107811.0,87.1709,87.3392,87.1616,87.2831,107811.0
2016-10-21 12:30:00,93.38,93.39,93.27,93.27,186777.0,87.2831,87.2925,87.1803,87.1803,186777.0
2016-10-21 12:35:00,93.27,93.27,93.0,93.07,100799.0,87.1803,87.1803,86.9279,86.9933,100799.0
2016-10-21 12:40:00,93.08,93.19,93.07,93.12,76188.0,87.0027,87.1055,86.9933,87.0401,76188.0
2016-10-21 12:45:00,93.11,93.11,92.87,92.93,72059.0,87.0307,87.0307,86.8064,86.8625,72059.0
2016-10-21 12:50:00,92.91,92.92,92.75,92.81,70795.0,86.8438,86.8531,86.6942,86.7503,70795.0
2016-10-21 12:55:00,92.81,92.88,92.8,92.83,92602.0,86.7503,86.8158,86.741,86.769,92602.0
2016-10-21 13:00:00,92.83,92.84,92.45,92.7,246552.0,86.769,86.7784,86.4138,86.6475,246552.0
2016-10-21 13:05:00,92.7,92.73,92.55,92.57,52004.0,86.6475,86.6755,86.5073,86.526,52004.0
2016-10-21 13:10:00,92.57,92.58,92.36,92.38,117680.0,86.526,86.5353,86.3297,86.3484,117680.0
2016-10-21 13:15:00,92.39,92.7,92.39,92.62,101934.0,86.3577,86.6475,86.3577,86.5727,101934.0
2016-10-21 13:20:00,92.63,92.68,92.59,92.68,67273.0,86.5821,86.6288,86.5447,86.6288,67273.0
2016-10-21 13:25:00,92.69,92.71,92.61,92.64,113434.0,86.6382,86.6569,86.5634,86.5914,113434.0
2016-10-21 13:30:00,92.63,92.65,92.47,92.56,103418.0,86.5821,86.6008,86.4325,86.5166,103418.0
2016-10-21 13:35:00,92.56,92.68,92.52,92.65,48392.0,86.5166,86.6288,86.4793,86.6008,48392.0
2016-10-21 13:40:00,92.65,92.83,92.64,92.82,86536.0,86.6008,86.769,86.5914,86.7597,86536.0
2016-10-21 13:45:00,92.81,92.94,92.8,92.91,57586.0,86.7503,86.8718,86.741,86.8438,57586.0
2016-10-21 13:50:00,92.91,92.98,92.89,92.95,81865.0,86.8438,86.9092,86.8251,86.8812,81865.0
2016-10-21 13:55:00,92.95,93.14,92.94,93.14,50451.0,86.8812,87.0588,86.8718,87.0588,50451.0
2016-10-21 14:00:00,93.14,93.18,93.07,93.17,94080.0,87.0588,87.0962,86.9933,87.0868,94080.0
2016-10-21 14:05:00,93.18,93.25,93.16,93.18,126635.0,87.0962,87.1616,87.0775,87.0962,126635.0
2016-10-21 14:10:00,93.18,93.19,93.02,93.13,76308.0,87.0962,87.1055,86.9466,87.0494,76308.0
2016-10-21 14:15:00,93.13,93.14,92.97,92.97,62023.0,87.0494,87.0588,86.8999,86.8999,62023.0
2016-10-21 14:20:00,92.96,93.05,92.94,93.04,49119.0,86.8905,86.9747,86.8718,86.9653,49119.0
2016-10-21 14:25:00,93.04,93.06,93.0,93.02,35872.0,86.9653,86.984,86.9279,86.9466,35872.0
2016-10-21 14:30:00,93.01,93.06,92.96,93.02,97370.0,86.9373,86.984,86.8905,86.9466,97370.0
2016-10-21 14:35:00,93.02,93.05,92.93,92.95,79140.0,86.9466,86.9747,86.8625,86.8812,79140.0
2016-10-21 14:40:00,92.96,92.99,92.91,92.99,50978.0,86.8905,86.9186,86.8438,86.9186,50978.0
2016-10-21 14:45:00,92.99,93.07,92.98,93.05,58308.0,86.9186,86.9933,86.9092,86.9747,58308.0
2016-10-21 14:50:00,93.05,93.08,93.0,93.03,81557.0,86.9747,87.0027,86.9279,86.956,81557.0
2016-10-21 14:55:00,93.03,93.1,93.02,93.05,61329.0,86.956,87.0214,86.9466,86.9747,61329.0
2016-10-21 15:00:00,93.05,93.08,92.98,93.08,61902.0,86.9747,87.0027,86.9092,87.0027,61902.0
2016-10-21 15:05:00,93.08,93.15,93.04,93.1,70759.0,87.0027,87.0681,86.9653,87.0214,70759.0
2016-10-21 15:10:00,93.1,93.11,93.04,93.05,62412.0,87.0214,87.0307,86.9653,86.9747,62412.0
2016-10-21 15:15:00,93.05,93.09,93.04,93.06,57293.0,86.9747,87.012,86.9653,86.984,57293.0
2016-10-21 15:20:00,93.05,93.06,92.96,92.97,79677.0,86.9747,86.984,86.8905,86.8999,79677.0
2016-10-21 15:25:00,92.98,93.02,92.92,93.02,82902.0,86.9092,86.9466,86.8531,86.9466,82902.0
2016-10-21 15:30:00,93.02,93.06,92.98,92.98,108288.0,86.9466,86.984,86.9092,86.9092,108288.0
2016-10-21 15:35:00,92.99,93.06,92.98,93.04,120481.0,86.9186,86.984,86.9092,86.9653,120481.0
2016-10-21 15:40:00,93.03,93.1,93.01,93.02,155743.0,86.956,87.0214,86.9373,86.9466,155743.0
2016-10-21 15:45:00,93.02,93.08,93.0,93.05,122109.0,86.9466,87.0027,86.9279,86.9747,122109.0
2016-10-21 15:50:00,93.05,93.06,93.0,93.04,180142.0,86.9747,86.984,86.9279,86.9653,180142.0
2016-10-21 15:55:00,93.04,93.08,92.97,93.03,394930.0,86.9653,87.0027,86.8999,86.956,394930.0
2016-10-24 09:30:00,93.49,94.0,93.46,94.0,344551.0,87.3859,87.8626,87.3579,87.8626,344551.0
2016-10-24 09:35:00,93.99,94.15,93.52,93.52,255188.0,87.8533,88.0028,87.414,87.414,255188.0
2016-10-24 09:40:00,93.53,93.58,93.09,93.15,214827.0,87.4233,87.47,87.012,87.0681,214827.0
2016-10-24 09:45:00,93.15,93.72,93.15,93.7,103429.0,87.0681,87.6009,87.0681,87.5822,103429.0
2016-10-24 09:50:00,93.71,93.74,93.48,93.5,67643.0,87.5916,87.6196,87.3766,87.3953,67643.0
2016-10-24 09:55:00,93.51,93.53,93.3,93.39,82510.0,87.4046,87.4233,87.2083,87.2925,82510.0
2016-10-24 10:00:00,93.39,93.39,93.08,93.11,94215.0,87.2925,87.2925,87.0027,87.0307,94215.0
2016-10-24 10:05:00,93.11,93.19,93.08,93.09,80145.0,87.0307,87.1055,87.0027,87.012,80145.0
2016-10-24 10:10:00,93.09,93.32,93.09,93.31,95139.0,87.012,87.227,87.012,87.2177,95139.0
2016-10-24 10:15:00,93.31,93.46,93.31,93.41,78276.0,87.2177,87.3579,87.2177,87.3111,78276.0
2016-10-24 10:20:00,93.41,93.45,93.21,93.25,116691.0,87.3111,87.3485,87.1242,87.1616,116691.0
2016-10-24 10:25:00,93.26,93.35,93.21,93.21,123073.0,87.1709,87.2551,87.1242,87.1242,123073.0
2016-10-24 10:30:00,93.21,93.23,93.13,93.21,65673.0,87.1242,87.1429,87.0494,87.1242,65673.0
2016-10-24 10:35:00,93.22,93.27,93.03,93.12,89066.0,87.1336,87.1803,86.956,87.0401,89066.0
2016-10-24 10:40:00,93.12,93.14,92.81,92.84,107138.0,87.0401,87.0588,86.7503,86.7784,107138.0
2016-10-24 10:45:00,92.84,93.07,92.84,93.06,89997.0,86.7784,86.9933,86.7784,86.984,89997.0
2016-10-24 10:50:00,93.06,93.16,93.0,93.12,70487.0,86.984,87.0775,86.9279,87.0401,70487.0
2016-10-24 10:55:00,93.12,93.22,93.03,93.21,51568.0,87.0401,87.1336,86.956,87.1242,51568.0
2016-10-24 11:00:00,93.21,93.33,93.2,93.32,66531.0,87.1242,87.2364,87.1149,87.227,66531.0
2016-10-24 11:05:00,93.33,93.49,93.31,93.43,98522.0,87.2364,87.3859,87.2177,87.3298,98522.0
2016-10-24 11:10:00,93.43,93.47,93.31,93.47,77017.0,87.3298,87.3672,87.2177,87.3672,77017.0
2016-10-24 11:15:00,93.46,93.51,93.4,93.45,55852.0,87.3579,87.4046,87.3018,87.3485,55852.0
2016-10-24 11:20:00,93.46,93.47,93.33,93.36,112888.0,87.3579,87.3672,87.2364,87.2644,112888.0
2016-10-24 11:25:00,93.36,93.41,93.31,93.31,47482.0,87.2644,87.3111,87.2177,87.2177,47482.0
2016-10-24 11:30:00,93.31,93.33,93.25,93.3,50336.0,87.2177,87.2364,87.1616,87.2083,50336.0
2016-10-24 11:35:00,93.3,93.32,93.2,93.31,60170.0,87.2083,87.227,87.1149,87.2177,60170.0
2016-10-24 11:40:00,93.3,93.3,93.13,93.15,37595.0,87.2083,87.2083,87.0494,87.0681,37595.0
2016-10-24 11:45:00,93.14,93.21,93.13,93.16,44565.0,87.0588,87.1242,87.0494,87.0775,44565.0
2016-10-24 11:50:00,93.15,93.2,93.11,93.13,40495.0,87.0681,87.1149,87.0307,87.0494,40495.0
2016-10-24 11:55:00,93.14,93.15,93.07,93.1,34907.0,87.0588,87.0681,86.9933,87.0214,34907.0
2016-10-24 12:00:00,93.09,93.12,93.02,93.03,44037.0,87.012,87.0401,86.9466,86.956,44037.0
2016-10-24 12:05:00,93.04,93.2,93.04,93.17,78443.0,86.9653,87.1149,86.9653,87.0868,78443.0
2016-10-24 12:10:00,93.17,93.24,93.06,93.08,44936.0,87.0868,87.1522,86.984,87.0027,44936.0
2016-10-24 12:15:00,93.08,93.14,93.07,93.14,27872.0,87.0027,87.0588,86.9933,87.0588,27872.0
2016-10-24 12:20:00,93.15,93.17,93.1,93.13,30939.0,87.0681,87.0868,87.0214,87.0494,30939.0
2016-10-24 12:25:00,93.13,93.14,93.04,93.06,27688.0,87.0494,87.0588,86.9653,86.984,27688.0
2016-10-24 12:30:00,93.06,93.09,93.02,93.02,30437.0,86.984,87.012,86.9466,86.9466,30437.0
2016-10-24 12:35:00,93.03,93.04,92.88,92.9,58452.0,86.956,86.9653,86.8158,86.8344,58452.0
2016-10-24 12:40:00,92.9,92.9,92.8,92.86,45646.0,86.8344,86.8344,86.741,86.7971,45646.0
2016-10-24 12:45:00,92.86,92.91,92.85,92.89,36019.0,86.7971,86.8438,86.7877,86.8251,36019.0
2016-10-24 12:50:00,92.9,93.03,92.89,93.02,54169.0,86.8344,86.956,86.8251,86.9466,54169.0
2016-10-24 12:55:00,93.02,93.06,93.01,93.04,46059.0,86.9466,86.984,86.9373,86.9653,46059.0
2016-10-24 13:00:00,93.04,93.09,93.03,93.07,57879.0,86.9653,87.012,86.956,86.9933,57879.0
2016-10-24 13:05:00,93.07,93.19,93.07,93.18,42094.0,86.9933,87.1055,86.9933,87.0962,42094.0
2016-10-24 13:10:00,93.17,93.25,93.15,93.25,55170.0,87.0868,87.1616,87.0681,87.1616,55170.0
2016-10-24 13:15:00,93.25,93.34,93.21,93.23,85830.0,87.1616,87.2457,87.1242,87.1429,85830.0
2016-10-24 13:20:00,93.22,93.3,93.2,93.29,72397.0,87.1336,87.2083,87.1149,87.199,72397.0
2016-10-24 13:25:00,93.3,93.32,93.26,93.31,40183.0,87.2083,87.227,87.1709,87.2177,40183.0
2016-10-24 13:30:00,93.31,93.33,93.27,93.33,63293.0,87.2177,87.2364,87.1803,87.2364,63293.0
2016-10-24 13:35:00,93.32,93.36,93.29,93.29,76333.0,87.227,87.2644,87.199,87.199,76333.0
2016-10-24 13:40:00,93.29,93.34,93.27,93.34,26703.0,87.199,87.2457,87.1803,87.2457,26703.0
2016-10-24 13:45:00,93.34,93.37,93.27,93.29,40503.0,87.2457,87.2738,87.1803,87.199,40503.0
2016-10-24 13:50:00,93.29,93.33,93.25,93.27,43430.0,87.199,87.2364,87.1616,87.1803,43430.0
2016-10-24 13:55:00,93.26,93.31,93.26,93.31,31120.0,87.1709,87.2177,87.1709,87.2177,31120.0
2016-10-24 14:00:00,93.31,93.31,93.23,93.24,42563.0,87.2177,87.2177,87.1429,87.1522,42563.0
2016-10-24 14:05:00,93.25,93.29,93.22,93.29,27850.0,87.1616,87.199,87.1336,87.199,27850.0
2016-10-24 14:10:00,93.29,93.33,93.27,93.3,37253.0,87.199,87.2364,87.1803,87.2083,37253.0
2016-10-24 14:15:00,93.3,93.31,93.24,93.28,56231.0,87.2083,87.2177,87.1522,87.1896,56231.0
2016-10-24 14:20:00,93.29,93.35,93.27,93.29,47244.0,87.199,87.2551,87.1803,87.199,47244.0
2016-10-24 14:25:00,93.28,93.35,93.26,93.34,48565.0,87.1896,87.2551,87.1709,87.2457,48565.0
2016-10-24 14:30:00,93.34,93.35,93.27,93.31,36187.0,87.2457,87.2551,87.1803,87.2177,36187.0
2016-10-24 14:35:00,93.32,93.35,93.29,93.3,61187.0,87.227,87.2551,87.199,87.2083,61187.0
2016-10-24 14:40:00,93.3,93.31,93.26,93.28,53532.0,87.2083,87.2177,87.1709,87.1896,53532.0
2016-10-24 14:45:00,93.28,93.29,93.26,93.28,41284.0,87.1896,87.199,87.1709,87.1896,41284.0
2016-10-24 14:50:00,93.27,93.29,93.26,93.28,47289.0,87.1803,87.199,87.1709,87.1896,47289.0
2016-10-24 14:55:00,93.28,93.35,93.27,93.35,55752.0,87.1896,87.2551,87.1803,87.2551,55752.0
2016-10-24 15:00:00,93.35,93.39,93.31,93.31,51106.0,87.2551,87.2925,87.2177,87.2177,51106.0
2016-10-24 15:05:00,93.31,93.33,93.27,93.28,59904.0,87.2177,87.2364,87.1803,87.1896,59904.0
2016-10-24 15:10:00,93.28,93.28,93.23,93.24,71700.0,87.1896,87.1896,87.1429,87.1522,71700.0
2016-10-24 15:15:00,93.24,93.31,93.24,93.27,95310.0,87.1522,87.2177,87.1522,87.1803,95310.0
2016-10-24 15:20:00,93.27,93.29,93.2,93.25,56475.0,87.1803,87.199,87.1149,87.1616,56475.0
2016-10-24 15:25:00,93.23,93.28,93.22,93.27,53888.0,87.1429,87.1896,87.1336,87.1803,53888.0
2016-10-24 15:30:00,93.27,93.28,93.22,93.28,114853.0,87.1803,87.1896,87.1336,87.1896,114853.0
2016-10-24 15:35:00,93.27,93.34,93.26,93.33,154891.0,87.1803,87.2457,87.1709,87.2364,154891.0
2016-10-24 15:40:00,93.34,93.34,93.21,93.24,155069.0,87.2457,87.2457,87.1242,87.1522,155069.0
2016-10-24 15:45:00,93.24,93.29,93.24,93.27,205829.0,87.1522,87.199,87.1522,87.1803,205829.0
2016-10-24 15:50:00,93.27,93.37,93.24,93.32,159812.0,87.1803,87.2738,87.1522,87.227,159812.0
2016-10-24 15:55:00,93.33,93.43,93.31,93.35,352938.0,87.2364,87.3298,87.2177,87.2551,352938.0
2016-10-25 09:30:00,93.14,93.17,93.03,93.06,143955.0,87.0588,87.0868,86.956,86.984,143955.0
2016-10-25 09:35:00,93.05,93.1,93.01,93.04,55721.0,86.9747,87.0214,86.9373,86.9653,55721.0
2016-10-25 09:40:00,93.03,93.04,92.85,92.87,83926.0,86.956,86.9653,86.7877,86.8064,83926.0
2016-10-25 09:45:00,92.87,93.06,92.87,92.98,97798.0,86.8064,86.984,86.8064,86.9092,97798.0
2016-10-25 09:50:00,92.98,93.07,92.95,93.0,40340.0,86.9092,86.9933,86.8812,86.9279,40340.0
2016-10-25 09:55:00,92.98,93.04,92.95,93.0,62848.0,86.9092,86.9653,86.8812,86.9279,62848.0
2016-10-25 10:00:00,93.0,93.17,92.99,93.11,74527.0,86.9279,87.0868,86.9186,87.0307,74527.0
2016-10-25 10:05:00,93.1,93.34,93.1,93.22,78173.0,87.0214,87.2457,87.0214,87.1336,78173.0
2016-10-25 10:10:00,93.22,93.24,93.13,93.15,47963.0,87.1336,87.1522,87.0494,87.0681,47963.0
2016-10-25 10:15:00,93.15,93.28,93.15,93.26,37002.0,87.0681,87.1896,87.0681,87.1709,37002.0
2016-10-25 10:20:00,93.28,93.31,93.02,93.03,82913.0,87.1896,87.2177,86.9466,86.956,82913.0
2016-10-25 10:25:00,93.02,93.15,92.98,93.11,39862.0,86.9466,87.0681,86.9092,87.0307,39862.0
2016-10-25 10:30:00,93.1,93.14,93.03,93.04,98359.0,87.0214,87.0588,86.956,86.9653,98359.0
2016-10-25 10:35:00,93.04,93.08,92.95,92.96,35985.0,86.9653,87.0027,86.8812,86.8905,35985.0
2016-10-25 10:40:00,92.95,92.97,92.85,92.86,73874.0,86.8812,86.8999,86.7877,86.7971,73874.0
2016-10-25 10:45:00,92.85,92.85,92.76,92.78,68498.0,86.7877,86.7877,86.7036,86.7223,68498.0
2016-10-25 10:50:00,92.79,92.79,92.69,92.78,80401.0,86.7316,86.7316,86.6382,86.7223,80401.0
2016-10-25 10:55:00,92.78,92.87,92.76,92.77,62067.0,86.7223,86.8064,86.7036,86.7129,62067.0
2016-10-25 11:00:00,92.77,92.82,92.71,92.81,79508.0,86.7129,86.7597,86.6569,86.7503,79508.0
2016-10-25 11:05:00,92.8,92.82,92.76,92.79,48664.0,86.741,86.7597,86.7036,86.7316,48664.0
2016-10-25 11:10:00,92.79,92.87,92.78,92.8,47188.0,86.7316,86.8064,86.7223,86.741,47188.0
2016-10-25 11:15:00,92.81,92.89,92.76,92.79,48798.0,86.7503,86.8251,86.7036,86.7316,48798.0
2016-10-25 11:20:00,92.79,92.8,92.74,92.8,33473.0,86.7316,86.741,86.6849,86.741,33473.0
2016-10-25 11:25:00,92.8,93.16,92.79,93.09,240590.0,86.741,87.0775,86.7316,87.012,240590.0
2016-10-25 11:30:00,93.1,93.36,92.87,93.18,323235.0,87.0214,87.2644,86.8064,87.0962,323235.0
2016-10-25 11:35:00,93.19,93.28,93.13,93.23,123249.0,87.1055,87.1896,87.0494,87.1429,123249.0
2016-10-25 11:40:00,93.23,93.34,93.23,93.28,144449.0,87.1429,87.2457,87.1429,87.1896,144449.0
2016-10-25 11:45:00,93.27,93.27,93.13,93.14,79735.0,87.1803,87.1803,87.0494,87.0588,79735.0
2016-10-25 11:50:00,93.13,93.17,93.07,93.11,37530.0,87.0494,87.0868,86.9933,87.0307,37530.0
2016-10-25 11:55:00,93.12,93.12,93.04,93.04,29772.0,87.0401,87.0401,86.9653,86.9653,29772.0
2016-10-25 12:00:00,93.03,93.03,92.94,93.0,45195.0,86.956,86.956,86.8718,86.9279,45195.0
2016-10-25 12:05:00,93.0,93.04,92.86,92.87,42773.0,86.9279,86.9653,86.7971,86.8064,42773.0
2016-10-25 12:10:00,92.87,92.96,92.83,92.92,34854.0,86.8064,86.8905,86.769,86.8531,34854.0
2016-10-25 12:15:00,92.92,92.93,92.8,92.87,37657.0,86.8531,86.8625,86.741,86.8064,37657.0
2016-10-25 12:20:00,92.86,92.92,92.86,92.89,27552.0,86.7971,86.8531,86.7971,86.8251,27552.0
2016-10-25 12:25:00,92.89,92.96,92.89,92.96,45267.0,86.8251,86.8905,86.8251,86.8905,45267.0
2016-10-25 12:30:00,92.96,93.01,92.95,92.98,73734.0,86.8905,86.9373,86.8812,86.9092,73734.0
2016-10-25 12:35:00,92.99,93.04,92.93,93.03,23261.0,86.9186,86.9653,86.8625,86.956,23261.0
2016-10-25 12:40:00,93.02,93.04,92.99,93.02,23238.0,86.9466,86.9653,86.9186,86.9466,23238.0
2016-10-25 12:45:00,93.02,93.11,93.02,93.04,25248.0,86.9466,87.0307,86.9466,86.9653,25248.0
2016-10-25 12:50:00,93.05,93.05,92.95,92.96,37261.0,86.9747,86.9747,86.8812,86.8905,37261.0
2016-10-25 12:55:00,92.96,93.03,92.95,93.02,24951.0,86.8905,86.956,86.8812,86.9466,24951.0
2016-10-25 13:00:00,93.02,93.02,92.96,93.02,28955.0,86.9466,86.9466,86.8905,86.9466,28955.0
2016-10-25 13:05:00,93.02,93.06,93.01,93.03,29714.0,86.9466,86.984,86.9373,86.956,29714.0
2016-10-25 13:10:00,93.03,93.06,93.02,93.05,29216.0,86.956,86.984,86.9466,86.9747,29216.0
2016-10-25 13:15:00,93.05,93.13,93.04,93.13,30247.0,86.9747,87.0494,86.9653,87.0494,30247.0
2016-10-25 13:20:00,93.13,93.15,93.09,93.11,49534.0,87.0494,87.0681,87.012,87.0307,49534.0
2016-10-25 13:25:00,93.1,93.1,93.01,93.02,38058.0,87.0214,87.0214,86.9373,86.9466,38058.0
2016-10-25 13:30:00,93.02,93.03,92.93,92.95,45431.0,86.9466,86.956,86.8625,86.8812,45431.0
2016-10-25 13:35:00,92.94,93.01,92.93,92.99,40833.0,86.8718,86.9373,86.8625,86.9186,40833.0
2016-10-25 13:40:00,92.99,93.0,92.95,93.0,26462.0,86.9186,86.9279,86.8812,86.9279,26462.0
2016-10-25 13:45:00,93.0,93.02,92.97,93.01,25230.0,86.9279,86.9466,86.8999,86.9373,25230.0
2016-10-25 13:50:00,93.01,93.04,93.0,93.01,30650.0,86.9373,86.9653,86.9279,86.9373,30650.0
2016-10-25 13:55:00,93.0,93.02,92.96,92.98,33672.0,86.9279,86.9466,86.8905,86.9092,33672.0
2016-10-25 14:00:00,92.98,93.04,92.97,93.02,25707.0,86.9092,86.9653,86.8999,86.9466,25707.0
2016-10-25 14:05:00,93.01,93.05,93.0,93.03,23423.0,86.9373,86.9747,86.9279,86.956,23423.0
2016-10-25 14:10:00,93.02,93.03,92.97,92.98,22102.0,86.9466,86.956,86.8999,86.9092,22102.0
2016-10-25 14:15:00,92.97,92.97,92.93,92.93,26247.0,86.8999,86.8999,86.8625,86.8625,26247.0
2016-10-25 14:20:00,92.93,92.94,92.87,92.89,35360.0,86.8625,86.8718,86.8064,86.8251,35360.0
2016-10-25 14:25:00,92.9,92.94,92.88,92.93,26604.0,86.8344,86.8718,86.8158,86.8625,26604.0
2016-10-25 14:30:00,92.93,92.94,92.87,92.88,39105.0,86.8625,86.8718,86.8064,86.8158,39105.0
2016-10-25 14:35:00,92.88,92.88,92.81,92.88,39023.0,86.8158,86.8158,86.7503,86.8158,39023.0
2016-10-25 14:40:00,92.87,92.87,92.83,92.85,48348.0,86.8064,86.8064,86.769,86.7877,48348.0
2016-10-25 14:45:00,92.86,92.86,92.8,92.8,47002.0,86.7971,86.7971,86.741,86.741,47002.0
2016-10-25 14:50:00,92.81,92.84,92.8,92.83,48880.0,86.7503,86.7784,86.741,86.769,48880.0
2016-10-25 14:55:00,92.83,92.85,92.77,92.79,33089.0,86.769,86.7877,86.7129,86.7316,33089.0
2016-10-25 15:00:00,92.79,92.79,92.69,92.69,72652.0,86.7316,86.7316,86.6382,86.6382,72652.0
2016-10-25 15:05:00,92.7,92.73,92.65,92.73,50893.0,86.6475,86.6755,86.6008,86.6755,50893.0
2016-10-25 15:10:00,92.73,92.81,92.7,92.76,59232.0,86.6755,86.7503,86.6475,86.7036,59232.0
2016-10-25 15:15:00,92.75,92.77,92.69,92.72,70054.0,86.6942,86.7129,86.6382,86.6662,70054.0
2016-10-25 15:20:00,92.71,92.75,92.7,92.73,45467.0,86.6569,86.6942,86.6475,86.6755,45467.0
2016-10-25 15:25:00,92.73,92.79,92.73,92.77,34348.0,86.6755,86.7316,86.6755,86.7129,34348.0
2016-10-25 15:30:00,92.78,92.79,92.74,92.75,45079.0,86.7223,86.7316,86.6849,86.6942,45079.0
2016-10-25 15:35:00,92.75,92.76,92.64,92.66,108460.0,86.6942,86.7036,86.5914,86.6101,108460.0
2016-10-25 15:40:00,92.66,92.71,92.65,92.68,68977.0,86.6101,86.6569,86.6008,86.6288,68977.0
2016-10-25 15:45:00,92.68,92.74,92.67,92.7,115260.0,86.6288,86.6849,86.6195,86.6475,115260.0
2016-10-25 15:50:00,92.71,92.73,92.66,92.73,108303.0,86.6569,86.6755,86.6101,86.6755,108303.0
2016-10-25 15:55:00,92.73,92.78,92.7,92.76,234673.0,86.6755,86.7223,86.6475,86.7036,234673.0
2016-10-26 09:30:00,92.39,92.43,91.9,92.05,279538.0,86.3577,86.3951,85.8997,86.0399,279538.0
2016-10-26 09:35:00,92.05,92.4,92.02,92.39,117716.0,86.0399,86.3671,86.0119,86.3577,117716.0
2016-10-26 09:40:00,92.39,92.58,92.32,92.5,65657.0,86.3577,86.5353,86.2923,86.4606,65657.0
2016-10-26 09:45:00,92.5,92.61,92.4,92.5,154320.0,86.4606,86.5634,86.3671,86.4606,154320.0
2016-10-26 09:50:00,92.48,92.51,92.28,92.42,162809.0,86.4419,86.4699,86.2549,86.3858,162809.0
2016-10-26 09:55:00,92.42,92.58,92.4,92.52,48847.0,86.3858,86.5353,86.3671,86.4793,48847.0
2016-10-26 10:00:00,92.52,92.55,92.44,92.55,88094.0,86.4793,86.5073,86.4045,86.5073,88094.0
2016-10-26 10:05:00,92.56,92.69,92.48,92.52,129252.0,86.5166,86.6382,86.4419,86.4793,129252.0
2016-10-26 10:10:00,92.52,92.61,92.49,92.6,84725.0,86.4793,86.5634,86.4512,86.554,84725.0
2016-10-26 10:15:00,92.6,92.69,92.51,92.64,53288.0,86.554,86.6382,86.4699,86.5914,53288.0
2016-10-26 10:20:00,92.66,92.83,92.63,92.8,49546.0,86.6101,86.769,86.5821,86.741,49546.0
2016-10-26 10:25:00,92.79,92.94,92.77,92.91,70155.0,86.7316,86.8718,86.7129,86.8438,70155.0
2016-10-26 10:30:00,92.93,92.96,92.86,92.94,68962.0,86.8625,86.8905,86.7971,86.8718,68962.0
2016-10-26 10:35:00,92.94,93.26,92.89,93.16,193425.0,86.8718,87.1709,86.8251,87.0775,193425.0
2016-10-26 10:40:00,93.15,93.16,93.04,93.11,49386.0,87.0681,87.0775,86.9653,87.0307,49386.0
2016-10-26 10:45:00,93.11,93.26,93.11,93.25,66672.0,87.0307,87.1709,87.0307,87.1616,66672.0
2016-10-26 10:50:00,93.24,93.3,93.06,93.08,63790.0,87.1522,87.2083,86.984,87.0027,63790.0
2016-10-26 10:55:00,93.07,93.42,93.06,93.39,80149.0,86.9933,87.3205,86.984,87.2925,80149.0
2016-10-26 11:00:00,93.39,93.39,93.21,93.23,69958.0,87.2925,87.2925,87.1242,87.1429,69958.0
2016-10-26 11:05:00,93.24,93.36,93.22,93.23,44339.0,87.1522,87.2644,87.1336,87.1429,44339.0
2016-10-26 11:10:00,93.24,93.29,93.16,93.18,59654.0,87.1522,87.199,87.0775,87.0962,59654.0
2016-10-26 11:15:00,93.18,93.36,93.17,93.33,49796.0,87.0962,87.2644,87.0868,87.2364,49796.0
2016-10-26 11:20:00,93.34,93.43,93.33,93.43,44598.0,87.2457,87.3298,87.2364,87.3298,44598.0
2016-10-26 11:25:00,93.43,93.45,93.36,93.36,49649.0,87.3298,87.3485,87.2644,87.2644,49649.0
2016-10-26 11:30:00,93.36,93.38,93.24,93.26,43258.0,87.2644,87.2831,87.1522,87.1709,43258.0
2016-10-26 11:35:00,93.26,93.27,93.19,93.24,47801.0,87.1709,87.1803,87.1055,87.1522,47801.0
2016-10-26 11:40:00,93.24,93.25,93.18,93.2,56783.0,87.1522,87.1616,87.0962,87.1149,56783.0
2016-10-26 11:45:00,93.2,93.21,93.13,93.13,52766.0,87.1149,87.1242,87.0494,87.0494,52766.0
2016-10-26 11:50:00,93.14,93.21,93.13,93.19,48643.0,87.0588,87.1242,87.0494,87.1055,48643.0
2016-10-26 11:55:00,93.19,93.22,93.17,93.21,58322.0,87.1055,87.1336,87.0868,87.1242,58322.0
2016-10-26 12:00:00,93.2,93.25,93.17,93.25,78767.0,87.1149,87.1616,87.0868,87.1616,78767.0
2016-10-26 12:05:00,93.25,93.35,93.24,93.34,26982.0,87.1616,87.2551,87.1522,87.2457,26982.0
2016-10-26 12:10:00,93.34,93.39,93.31,93.34,22900.0,87.2457,87.2925,87.2177,87.2457,22900.0
2016-10-26 12:15:00,93.35,93.38,93.34,93.35,22469.0,87.2551,87.2831,87.2457,87.2551,22469.0
2016-10-26 12:20:00,93.34,93.35,93.29,93.31,19426.0,87.2457,87.2551,87.199,87.2177,19426.0
2016-10-26 12:25:00,93.28,93.32,93.26,93.3,24497.0,87.1896,87.227,87.1709,87.2083,24497.0
2016-10-26 12:30:00,93.31,93.36,93.3,93.32,23899.0,87.2177,87.2644,87.2083,87.227,23899.0
2016-10-26 12:35:00,93.33,93.41,93.33,93.38,35358.0,87.2364,87.3111,87.2364,87.2831,35358.0
2016-10-26 12:40:00,93.38,93.43,93.34,93.43,30157.0,87.2831,87.3298,87.2457,87.3298,30157.0
2016-10-26 12:45:00,93.43,93.43,93.37,93.37,32988.0,87.3298,87.3298,87.2738,87.2738,32988.0
2016-10-26 12:50:00,93.38,93.48,93.37,93.46,38396.0,87.2831,87.3766,87.2738,87.3579,38396.0
2016-10-26 12:55:00,93.47,93.49,93.46,93.48,21305.0,87.3672,87.3859,87.3579,87.3766,21305.0
2016-10-26 13:00:00,93.48,93.51,93.48,93.49,60870.0,87.3766,87.4046,87.3766,87.3859,60870.0
2016-10-26 13:05:00,93.49,93.58,93.47,93.5,91677.0,87.3859,87.47,87.3672,87.3953,91677.0
2016-10-26 13:10:00,93.5,93.56,93.45,93.46,74481.0,87.3953,87.4514,87.3485,87.3579,74481.0
2016-10-26 13:15:00,93.46,93.47,93.44,93.45,31522.0,87.3579,87.3672,87.3392,87.3485,31522.0
2016-10-26 13:20:00,93.45,93.46,93.35,93.4,43090.0,87.3485,87.3579,87.2551,87.3018,43090.0
2016-10-26 13:25:00,93.4,93.44,93.37,93.42,33538.0,87.3018,87.3392,87.2738,87.3205,33538.0
2016-10-26 13:30:00,93.41,93.46,93.39,93.45,27386.0,87.3111,87.3579,87.2925,87.3485,27386.0
2016-10-26 13:35:00,93.45,93.48,93.4,93.48,42319.0,87.3485,87.3766,87.3018,87.3766,42319.0
2016-10-26 13:40:00,93.47,93.48,93.43,93.44,56473.0,87.3672,87.3766,87.3298,87.3392,56473.0
2016-10-26 13:45:00,93.43,93.49,93.4,93.46,37930.0,87.3298,87.3859,87.3018,87.3579,37930.0
2016-10-26 13:50:00,93.46,93.51,93.33,93.33,50210.0,87.3579,87.4046,87.2364,87.2364,50210.0
2016-10-26 13:55:00,93.34,93.43,93.28,93.41,88307.0,87.2457,87.3298,87.1896,87.3111,88307.0
2016-10-26 14:00:00,93.4,93.45,93.34,93.35,59813.0,87.3018,87.3485,87.2457,87.2551,59813.0
2016-10-26 14:05:00,93.34,93.38,93.29,93.37,45354.0,87.2457,87.2831,87.199,87.2738,45354.0
2016-10-26 14:10:00,93.36,93.47,93.35,93.47,47422.0,87.2644,87.3672,87.2551,87.3672,47422.0
2016-10-26 14:15:00,93.47,93.48,93.4,93.42,34719.0,87.3672,87.3766,87.3018,87.3205,34719.0
2016-10-26 14:20:00,93.42,93.46,93.4,93.46,30323.0,87.3205,87.3579,87.3018,87.3579,30323.0
2016-10-26 14:25:00,93.46,93.53,93.45,93.49,44917.0,87.3579,87.4233,87.3485,87.3859,44917.0
2016-10-26 14:30:00,93.48,93.52,93.45,93.52,31570.0,87.3766,87.414,87.3485,87.414,31570.0
2016-10-26 14:35:00,93.52,93.58,93.5,93.57,36248.0,87.414,87.47,87.3953,87.4607,36248.0
2016-10-26 14:40:00,93.57,93.65,93.56,93.61,33798.0,87.4607,87.5355,87.4514,87.4981,33798.0
2016-10-26 14:45:00,93.62,93.67,93.6,93.62,41343.0,87.5074,87.5542,87.4887,87.5074,41343.0
2016-10-26 14:50:00,93.61,93.65,93.57,93.62,38339.0,87.4981,87.5355,87.4607,87.5074,38339.0
2016-10-26 14:55:00,93.62,93.72,93.61,93.68,116764.0,87.5074,87.6009,87.4981,87.5635,116764.0
2016-10-26 15:00:00,93.68,93.71,93.62,93.69,109861.0,87.5635,87.5916,87.5074,87.5729,109861.0
2016-10-26 15:05:00,93.68,93.69,93.62,93.62,55471.0,87.5635,87.5729,87.5074,87.5074,55471.0
2016-10-26 15:10:00,93.63,93.65,93.62,93.65,62094.0,87.5168,87.5355,87.5074,87.5355,62094.0
2016-10-26 15:15:00,93.65,93.68,93.61,93.64,102121.0,87.5355,87.5635,87.4981,87.5261,102121.0
2016-10-26 15:20:00,93.65,93.71,93.63,93.69,60311.0,87.5355,87.5916,87.5168,87.5729,60311.0
2016-10-26 15:25:00,93.68,93.71,93.67,93.67,60167.0,87.5635,87.5916,87.5542,87.5542,60167.0
2016-10-26 15:30:00,93.68,93.71,93.65,93.67,75901.0,87.5635,87.5916,87.5355,87.5542,75901.0
2016-10-26 15:35:00,93.66,93.66,93.56,93.58,95163.0,87.5448,87.5448,87.4514,87.47,95163.0
2016-10-26 15:40:00,93.57,93.58,93.44,93.45,162296.0,87.4607,87.47,87.3392,87.3485,162296.0
2016-10-26 15:45:00,93.45,93.5,93.42,93.47,137117.0,87.3485,87.3953,87.3205,87.3672,137117.0
2016-10-26 15:50:00,93.47,93.5,93.45,93.46,144963.0,87.3672,87.3953,87.3485,87.3579,144963.0
2016-10-26 15:55:00,93.46,93.49,93.41,93.49,335697.0,87.3579,87.3859,87.3111,87.3859,335697.0
2016-10-27 09:30:00,93.8,93.92,93.58,93.64,279773.0,87.6757,87.7878,87.47,87.5261,279773.0
2016-10-27 09:35:00,93.62,93.78,93.31,93.68,211116.0,87.5074,87.657,87.2177,87.5635,211116.0
2016-10-27 09:40:00,93.64,93.65,93.38,93.46,70819.0,87.5261,87.5355,87.2831,87.3579,70819.0
2016-10-27 09:45:00,93.47,93.52,93.39,93.52,41454.0,87.3672,87.414,87.2925,87.414,41454.0
2016-10-27 09:50:00,93.51,93.56,93.46,93.52,59134.0,87.4046,87.4514,87.3579,87.414,59134.0
2016-10-27 09:55:00,93.52,93.71,93.46,93.63,76439.0,87.414,87.5916,87.3579,87.5168,76439.0
2016-10-27 10:00:00,93.64,93.69,93.55,93.61,85705.0,87.5261,87.5729,87.442,87.4981,85705.0
2016-10-27 10:05:00,93.6,93.89,93.6,93.89,60937.0,87.4887,87.7598,87.4887,87.7598,60937.0
2016-10-27 10:10:00,93.9,93.92,93.78,93.91,75301.0,87.7692,87.7878,87.657,87.7785,75301.0
2016-10-27 10:15:00,93.91,94.12,93.87,93.93,197507.0,87.7785,87.9748,87.7411,87.7972,197507.0
2016-10-27 10:20:00,93.94,94.12,93.9,94.06,177317.0,87.8065,87.9748,87.7692,87.9187,177317.0
2016-10-27 10:25:00,94.05,94.05,93.92,94.0,224242.0,87.9094,87.9094,87.7878,87.8626,224242.0
2016-10-27 10:30:00,94.0,94.0,93.82,93.83,55358.0,87.8626,87.8626,87.6944,87.7037,55358.0
2016-10-27 10:35:00,93.83,93.83,93.66,93.79,63951.0,87.7037,87.7037,87.5448,87.6663,63951.0
2016-10-27 10:40:00,93.79,93.95,93.77,93.89,80032.0,87.6663,87.8159,87.6476,87.7598,80032.0
2016-10-27 10:45:00,93.89,93.93,93.69,93.82,48305.0,87.7598,87.7972,87.5729,87.6944,48305.0
2016-10-27 10:50:00,93.82,93.97,93.81,93.85,68602.0,87.6944,87.8346,87.685,87.7224,68602.0
2016-10-27 10:55:00,93.86,93.86,93.72,93.76,40335.0,87.7318,87.7318,87.6009,87.6383,40335.0
2016-10-27 11:00:00,93.75,93.85,93.75,93.8,57691.0,87.6289,87.7224,87.6289,87.6757,57691.0
2016-10-27 11:05:00,93.8,93.92,93.79,93.9,44934.0,87.6757,87.7878,87.6663,87.7692,44934.0
2016-10-27 11:10:00,93.89,93.9,93.76,93.78,37241.0,87.7598,87.7692,87.6383,87.657,37241.0
2016-10-27 11:15:00,93.78,93.86,93.73,93.74,44232.0,87.657,87.7318,87.6103,87.6196,44232.0
2016-10-27 11:20:00,93.75,93.88,93.75,93.85,41222.0,87.6289,87.7505,87.6289,87.7224,41222.0
2016-10-27 11:25:00,93.86,93.86,93.7,93.81,49063.0,87.7318,87.7318,87.5822,87.685,49063.0
2016-10-27 11:30:00,93.82,93.85,93.71,93.74,30162.0,87.6944,87.7224,87.5916,87.6196,30162.0
2016-10-27 11:35:00,93.71,93.76,93.67,93.73,46520.0,87.5916,87.6383,87.5542,87.6103,46520.0
2016-10-27 11:40:00,93.72,93.81,93.68,93.79,59694.0,87.6009,87.685,87.5635,87.6663,59694.0
2016-10-27 11:45:00,93.79,93.84,93.73,93.77,32197.0,87.6663,87.7131,87.6103,87.6476,32197.0
2016-10-27 11:50:00,93.78,93.81,93.76,93.78,20061.0,87.657,87.685,87.6383,87.657,20061.0
2016-10-27 11:55:00,93.78,94.01,93.78,93.95,72389.0,87.657,87.872,87.657,87.8159,72389.0
2016-10-27 12:00:00,93.94,93.97,93.81,93.84,23742.0,87.8065,87.8346,87.685,87.7131,23742.0
2016-10-27 12:05:00,93.84,93.91,93.83,93.87,19310.0,87.7131,87.7785,87.7037,87.7411,19310.0
2016-10-27 12:10:00,93.87,93.99,93.83,93.97,61998.0,87.7411,87.8533,87.7037,87.8346,61998.0
2016-10-27 12:15:00,93.97,94.0,93.88,93.92,43519.0,87.8346,87.8626,87.7505,87.7878,43519.0
2016-10-27 12:20:00,93.92,93.93,93.88,93.9,35203.0,87.7878,87.7972,87.7505,87.7692,35203.0
2016-10-27 12:25:00,93.9,93.97,93.87,93.95,52793.0,87.7692,87.8346,87.7411,87.8159,52793.0
2016-10-27 12:30:00,93.95,93.96,93.86,93.86,35381.0,87.8159,87.8252,87.7318,87.7318,35381.0
2016-10-27 12:35:00,93.87,93.88,93.75,93.84,46864.0,87.7411,87.7505,87.6289,87.7131,46864.0
2016-10-27 12:40:00,93.84,93.84,93.75,93.81,41157.0,87.7131,87.7131,87.6289,87.685,41157.0
2016-10-27 12:45:00,93.81,93.83,93.75,93.83,34204.0,87.685,87.7037,87.6289,87.7037,34204.0
2016-10-27 12:50:00,93.83,93.83,93.71,93.76,61736.0,87.7037,87.7037,87.5916,87.6383,61736.0
2016-10-27 12:55:00,93.76,93.86,93.76,93.81,42635.0,87.6383,87.7318,87.6383,87.685,42635.0
2016-10-27 13:00:00,93.8,93.85,93.77,93.78,31031.0,87.6757,87.7224,87.6476,87.657,31031.0
2016-10-27 13:05:00,93.79,93.81,93.71,93.74,42045.0,87.6663,87.685,87.5916,87.6196,42045.0
2016-10-27 13:10:00,93.73,93.78,93.73,93.77,34729.0,87.6103,87.657,87.6103,87.6476,34729.0
2016-10-27 13:15:00,93.76,93.86,93.76,93.8,29829.0,87.6383,87.7318,87.6383,87.6757,29829.0
2016-10-27 13:20:00,93.79,93.82,93.74,93.76,29498.0,87.6663,87.6944,87.6196,87.6383,29498.0
2016-10-27 13:25:00,93.76,93.78,93.73,93.77,40724.0,87.6383,87.657,87.6103,87.6476,40724.0
2016-10-27 13:30:00,93.77,93.81,93.75,93.78,28311.0,87.6476,87.685,87.6289,87.657,28311.0
2016-10-27 13:35:00,93.79,93.91,93.78,93.91,30279.0,87.6663,87.7785,87.657,87.7785,30279.0
2016-10-27 13:40:00,93.9,93.91,93.82,93.89,46400.0,87.7692,87.7785,87.6944,87.7598,46400.0
2016-10-27 13:45:00,93.89,93.93,93.86,93.87,38563.0,87.7598,87.7972,87.7318,87.7411,38563.0
2016-10-27 13:50:00,93.87,93.95,93.86,93.92,27276.0,87.7411,87.8159,87.7318,87.7878,27276.0
2016-10-27 13:55:00,93.93,93.95,93.9,93.9,34856.0,87.7972,87.8159,87.7692,87.7692,34856.0
2016-10-27 14:00:00,93.9,94.0,93.9,93.98,50396.0,87.7692,87.8626,87.7692,87.8439,50396.0
2016-10-27 14:05:00,93.98,93.98,93.94,93.94,37727.0,87.8439,87.8439,87.8065,87.8065,37727.0
2016-10-27 14:10:00,93.95,94.03,93.93,94.0,62357.0,87.8159,87.8907,87.7972,87.8626,62357.0
2016-10-27 14:15:00,93.99,94.2,93.98,94.16,108114.0,87.8533,88.0496,87.8439,88.0122,108114.0
2016-10-27 14:20:00,94.15,94.25,94.14,94.23,79033.0,88.0028,88.0963,87.9935,88.0776,79033.0
2016-10-27 14:25:00,94.22,94.35,94.22,94.29,173109.0,88.0683,88.1898,88.0683,88.1337,173109.0
2016-10-27 14:30:00,94.28,94.31,94.18,94.19,122699.0,88.1243,88.1524,88.0309,88.0402,122699.0
2016-10-27 14:35:00,94.19,94.2,94.1,94.18,64043.0,88.0402,88.0496,87.9561,88.0309,64043.0
2016-10-27 14:40:00,94.18,94.19,94.04,94.05,45713.0,88.0309,88.0402,87.9,87.9094,45713.0
2016-10-27 14:45:00,94.05,94.09,93.98,94.06,61810.0,87.9094,87.9467,87.8439,87.9187,61810.0
2016-10-27 14:50:00,94.06,94.08,93.95,93.98,93955.0,87.9187,87.9374,87.8159,87.8439,93955.0
2016-10-27 14:55:00,93.98,94.0,93.93,93.99,41476.0,87.8439,87.8626,87.7972,87.8533,41476.0
2016-10-27 15:00:00,93.99,94.08,93.99,94.05,127145.0,87.8533,87.9374,87.8533,87.9094,127145.0
2016-10-27 15:05:00,94.05,94.06,93.96,93.96,78933.0,87.9094,87.9187,87.8252,87.8252,78933.0
2016-10-27 15:10:00,93.95,93.96,93.86,93.89,57645.0,87.8159,87.8252,87.7318,87.7598,57645.0
2016-10-27 15:15:00,93.87,93.91,93.82,93.87,67384.0,87.7411,87.7785,87.6944,87.7411,67384.0
2016-10-27 15:20:00,93.87,93.97,93.87,93.94,45437.0,87.7411,87.8346,87.7411,87.8065,45437.0
2016-10-27 15:25:00,93.94,94.0,93.92,93.98,55520.0,87.8065,87.8626,87.7878,87.8439,55520.0
2016-10-27 15:30:00,93.98,93.98,93.88,93.89,103037.0,87.8439,87.8439,87.7505,87.7598,103037.0
2016-10-27 15:35:00,93.9,94.0,93.89,93.97,76712.0,87.7692,87.8626,87.7598,87.8346,76712.0
2016-10-27 15:40:00,93.98,94.04,93.97,94.0,98038.0,87.8439,87.9,87.8346,87.8626,98038.0
2016-10-27 15:45:00,93.99,94.07,93.98,94.06,77745.0,87.8533,87.9281,87.8439,87.9187,77745.0
2016-10-27 15:50:00,94.06,94.06,94.0,94.05,110420.0,87.9187,87.9187,87.8626,87.9094,110420.0
2016-10-27 15:55:00,94.05,94.1,94.02,94.06,205342.0,87.9094,87.9561,87.8813,87.9187,205342.0
2016-10-28 09:30:00,93.89,94.13,93.82,93.86,199646.0,87.7598,87.9841,87.6944,87.7318,199646.0
2016-10-28 09:35:00,93.87,94.17,93.83,94.07,51150.0,87.7411,88.0215,87.7037,87.9281,51150.0
2016-10-28 09:40:00,94.09,94.24,93.98,94.24,65520.0,87.9467,88.087,87.8439,88.087,65520.0
2016-10-28 09:45:00,94.22,94.34,94.17,94.32,40466.0,88.0683,88.1804,88.0215,88.1617,40466.0
2016-10-28 09:50:00,94.31,94.39,94.22,94.39,47026.0,88.1524,88.2272,88.0683,88.2272,47026.0
2016-10-28 09:55:00,94.39,94.4,94.12,94.15,55850.0,88.2272,88.2365,87.9748,88.0028,55850.0
2016-10-28 10:00:00,94.15,94.21,94.0,94.04,56726.0,88.0028,88.0589,87.8626,87.9,56726.0
2016-10-28 10:05:00,94.05,94.06,93.88,93.91,100421.0,87.9094,87.9187,87.7505,87.7785,100421.0
2016-10-28 10:10:00,93.9,93.96,93.78,93.94,51158.0,87.7692,87.8252,87.657,87.8065,51158.0
2016-10-28 10:15:00,93.95,94.0,93.88,93.96,29891.0,87.8159,87.8626,87.7505,87.8252,29891.0
2016-10-28 10:20:00,93.95,94.1,93.91,94.1,41955.0,87.8159,87.9561,87.7785,87.9561,41955.0
2016-10-28 10:25:00,94.1,94.11,93.94,93.94,26517.0,87.9561,87.9654,87.8065,87.8065,26517.0
2016-10-28 10:30:00,93.95,94.22,93.94,94.2,35853.0,87.8159,88.0683,87.8065,88.0496,35853.0
2016-10-28 10:35:00,94.21,94.25,94.12,94.21,38975.0,88.0589,88.0963,87.9748,88.0589,38975.0
2016-10-28 10:40:00,94.21,94.22,94.13,94.17,25634.0,88.0589,88.0683,87.9841,88.0215,25634.0
2016-10-28 10:45:00,94.18,94.24,94.13,94.13,34665.0,88.0309,88.087,87.9841,87.9841,34665.0
2016-10-28 10:50:00,94.13,94.22,94.12,94.22,76220.0,87.9841,88.0683,87.9748,88.0683,76220.0
2016-10-28 10:55:00,94.22,94.26,94.1,94.11,53372.0,88.0683,88.1056,87.9561,87.9654,53372.0
2016-10-28 11:00:00,94.11,94.13,93.96,93.97,99384.0,87.9654,87.9841,87.8252,87.8346,99384.0
2016-10-28 11:05:00,93.97,94.03,93.89,93.91,204391.0,87.8346,87.8907,87.7598,87.7785,204391.0
2016-10-28 11:10:00,93.9,93.97,93.85,93.93,84770.0,87.7692,87.8346,87.7224,87.7972,84770.0
2016-10-28 11:15:00,93.93,93.95,93.77,93.77,140249.0,87.7972,87.8159,87.6476,87.6476,140249.0
2016-10-28 11:20:00,93.78,93.82,93.73,93.77,192865.0,87.657,87.6944,87.6103,87.6476,192865.0
2016-10-28 11:25:00,93.78,93.85,93.76,93.83,36483.0,87.657,87.7224,87.6383,87.7037,36483.0
2016-10-28 11:30:00,93.84,94.01,93.84,93.99,50187.0,87.7131,87.872,87.7131,87.8533,50187.0
2016-10-28 11:35:00,93.99,94.01,93.97,93.97,31216.0,87.8533,87.872,87.8346,87.8346,31216.0
2016-10-28 11:40:00,93.97,94.0,93.88,93.9,43642.0,87.8346,87.8626,87.7505,87.7692,43642.0
2016-10-28 11:45:00,93.9,93.9,93.75,93.76,44658.0,87.7692,87.7692,87.6289,87.6383,44658.0
2016-10-28 11:50:00,93.76,93.77,93.66,93.67,77850.0,87.6383,87.6476,87.5448,87.5542,77850.0
2016-10-28 11:55:00,93.67,93.7,93.67,93.69,60331.0,87.5542,87.5822,87.5542,87.5729,60331.0
2016-10-28 12:00:00,93.69,93.8,93.68,93.79,84691.0,87.5729,87.6757,87.5635,87.6663,84691.0
2016-10-28 12:05:00,93.8,93.97,93.79,93.92,33704.0,87.6757,87.8346,87.6663,87.7878,33704.0
2016-10-28 12:10:00,93.92,94.03,93.91,94.03,28718.0,87.7878,87.8907,87.7785,87.8907,28718.0
2016-10-28 12:15:00,94.02,94.08,94.01,94.04,30219.0,87.8813,87.9374,87.872,87.9,30219.0
2016-10-28 12:20:00,94.05,94.07,93.96,93.98,119669.0,87.9094,87.9281,87.8252,87.8439,119669.0
2016-10-28 12:25:00,93.99,94.11,93.98,94.05,41620.0,87.8533,87.9654,87.8439,87.9094,41620.0
2016-10-28 12:30:00,94.05,94.06,93.96,93.98,31107.0,87.9094,87.9187,87.8252,87.8439,31107.0
2016-10-28 12:35:00,93.98,93.99,93.92,93.94,20057.0,87.8439,87.8533,87.7878,87.8065,20057.0
2016-10-28 12:40:00,93.94,93.98,93.91,93.93,54104.0,87.8065,87.8439,87.7785,87.7972,54104.0
2016-10-28 12:45:00,93.94,93.96,93.9,93.91,29388.0,87.8065,87.8252,87.7692,87.7785,29388.0
2016-10-28 12:50:00,93.91,94.06,93.9,94.06,64780.0,87.7785,87.9187,87.7692,87.9187,64780.0
2016-10-28 12:55:00,94.06,94.12,94.05,94.1,78101.0,87.9187,87.9748,87.9094,87.9561,78101.0
2016-10-28 13:00:00,94.09,94.12,93.79,93.79,44118.0,87.9467,87.9748,87.6663,87.6663,44118.0
2016-10-28 13:05:00,93.8,93.83,93.56,93.56,72258.0,87.6757,87.7037,87.4514,87.4514,72258.0
2016-10-28 13:10:00,93.58,93.76,93.53,93.74,93925.0,87.47,87.6383,87.4233,87.6196,93925.0
2016-10-28 13:15:00,93.74,93.77,93.61,93.71,53716.0,87.6196,87.6476,87.4981,87.5916,53716.0
2016-10-28 13:20:00,93.71,93.82,93.7,93.72,108386.0,87.5916,87.6944,87.5822,87.6009,108386.0
2016-10-28 13:25:00,93.7,93.78,93.68,93.73,40675.0,87.5822,87.657,87.5635,87.6103,40675.0
2016-10-28 13:30:00,93.72,93.76,93.64,93.66,61907.0,87.6009,87.6383,87.5261,87.5448,61907.0
2016-10-28 13:35:00,93.68,93.73,93.55,93.65,65307.0,87.5635,87.6103,87.442,87.5355,65307.0
2016-10-28 13:40:00,93.64,93.81,93.6,93.77,81402.0,87.5261,87.685,87.4887,87.6476,81402.0
2016-10-28 13:45:00,93.78,93.8,93.67,93.76,65691.0,87.657,87.6757,87.5542,87.6383,65691.0
2016-10-28 13:50:00,93.77,93.9,93.68,93.82,81235.0,87.6476,87.7692,87.5635,87.6944,81235.0
2016-10-28 13:55:00,93.83,93.86,93.62,93.65,99383.0,87.7037,87.7318,87.5074,87.5355,99383.0
2016-10-28 14:00:00,93.67,93.75,93.6,93.62,64051.0,87.5542,87.6289,87.4887,87.5074,64051.0
2016-10-28 14:05:00,93.61,93.74,93.6,93.74,43182.0,87.4981,87.6196,87.4887,87.6196,43182.0
2016-10-28 14:10:00,93.75,93.86,93.7,93.85,34674.0,87.6289,87.7318,87.5822,87.7224,34674.0
2016-10-28 14:15:00,93.85,93.98,93.72,93.84,71224.0,87.7224,87.8439,87.6009,87.7131,71224.0
2016-10-28 14:20:00,93.83,93.97,93.82,93.97,32669.0,87.7037,87.8346,87.6944,87.8346,32669.0
2016-10-28 14:25:00,93.96,93.97,93.78,93.92,54354.0,87.8252,87.8346,87.657,87.7878,54354.0
2016-10-28 14:30:00,93.93,94.14,93.91,94.08,62550.0,87.7972,87.9935,87.7785,87.9374,62550.0
2016-10-28 14:35:00,94.1,94.11,93.99,94.0,46240.0,87.9561,87.9654,87.8533,87.8626,46240.0
2016-10-28 14:40:00,94.0,94.03,93.82,93.85,40470.0,87.8626,87.8907,87.6944,87.7224,40470.0
2016-10-28 14:45:00,93.86,93.91,93.8,93.9,30677.0,87.7318,87.7785,87.6757,87.7692,30677.0
2016-10-28 14:50:00,93.88,93.95,93.86,93.86,50192.0,87.7505,87.8159,87.7318,87.7318,50192.0
2016-10-28 14:55:00,93.88,94.06,93.85,94.03,46116.0,87.7505,87.9187,87.7224,87.8907,46116.0
2016-10-28 15:00:00,94.02,94.04,93.94,93.96,28137.0,87.8813,87.9,87.8065,87.8252,28137.0
2016-10-28 15:05:00,93.95,93.99,93.89,93.91,27298.0,87.8159,87.8533,87.7598,87.7785,27298.0
2016-10-28 15:10:00,93.92,93.93,93.86,93.87,39146.0,87.7878,87.7972,87.7318,87.7411,39146.0
2016-10-28 15:15:00,93.85,93.89,93.8,93.89,36862.0,87.7224,87.7598,87.6757,87.7598,36862.0
2016-10-28 15:20:00,93.89,93.98,93.86,93.95,42734.0,87.7598,87.8439,87.7318,87.8159,42734.0
2016-10-28 15:25:00,93.96,94.08,93.95,94.04,90692.0,87.8252,87.9374,87.8159,87.9,90692.0
2016-10-28 15:30:00,94.03,94.1,94.01,94.1,131951.0,87.8907,87.9561,87.872,87.9561,131951.0
2016-10-28 15:35:00,94.09,94.1,93.94,93.95,71271.0,87.9467,87.9561,87.8065,87.8159,71271.0
2016-10-28 15:40:00,93.95,93.95,93.78,93.87,131851.0,87.8159,87.8159,87.657,87.7411,131851.0
2016-10-28 15:45:00,93.87,93.92,93.79,93.84,102239.0,87.7411,87.7878,87.6663,87.7131,102239.0
2016-10-28 15:50:00,93.84,93.87,93.77,93.8,135199.0,87.7131,87.7411,87.6476,87.6757,135199.0
2016-10-28 15:55:00,93.8,93.9,93.75,93.85,302414.0,87.6757,87.7692,87.6289,87.7224,302414.0
2016-10-31 09:30:00,93.72,93.8,93.2,93.23,234969.0,87.6009,87.6757,87.1149,87.1429,234969.0
2016-10-31 09:35:00,93.23,93.24,92.98,93.17,246857.0,87.1429,87.1522,86.9092,87.0868,246857.0
2016-10-31 09:40:00,93.18,93.22,93.11,93.19,179141.0,87.0962,87.1336,87.0307,87.1055,179141.0
2016-10-31 09:45:00,93.18,93.22,92.9,92.94,100414.0,87.0962,87.1336,86.8344,86.8718,100414.0
2016-10-31 09:50:00,92.95,93.02,92.65,92.67,203591.0,86.8812,86.9466,86.6008,86.6195,203591.0
2016-10-31 09:55:00,92.68,92.83,92.53,92.61,222859.0,86.6288,86.769,86.4886,86.5634,222859.0
2016-10-31 10:00:00,92.63,92.77,92.62,92.72,122933.0,86.5821,86.7129,86.5727,86.6662,122933.0
2016-10-31 10:05:00,92.72,92.78,92.65,92.77,101650.0,86.6662,86.7223,86.6008,86.7129,101650.0
2016-10-31 10:10:00,92.77,93.07,92.76,93.06,127529.0,86.7129,86.9933,86.7036,86.984,127529.0
2016-10-31 10:15:00,93.07,93.14,92.75,92.76,130287.0,86.9933,87.0588,86.6942,86.7036,130287.0
2016-10-31 10:20:00,92.74,92.9,92.72,92.8,56050.0,86.6849,86.8344,86.6662,86.741,56050.0
2016-10-31 10:25:00,92.81,92.92,92.64,92.66,65406.0,86.7503,86.8531,86.5914,86.6101,65406.0
2016-10-31 10:30:00,92.66,92.69,92.5,92.5,91120.0,86.6101,86.6382,86.4606,86.4606,91120.0
2016-10-31 10:35:00,92.5,92.54,92.41,92.42,121345.0,86.4606,86.498,86.3764,86.3858,121345.0
2016-10-31 10:40:00,92.41,92.44,92.33,92.37,107332.0,86.3764,86.4045,86.3017,86.339,107332.0
2016-10-31 10:45:00,92.37,92.45,92.31,92.44,160438.0,86.339,86.4138,86.283,86.4045,160438.0
2016-10-31 10:50:00,92.45,92.74,92.4,92.72,176341.0,86.4138,86.6849,86.3671,86.6662,176341.0
2016-10-31 10:55:00,92.71,92.74,92.46,92.57,100582.0,86.6569,86.6849,86.4232,86.526,100582.0
2016-10-31 11:00:00,92.57,92.6,92.46,92.5,113580.0,86.526,86.554,86.4232,86.4606,113580.0
2016-10-31 11:05:00,92.5,92.7,92.5,92.7,86601.0,86.4606,86.6475,86.4606,86.6475,86601.0
2016-10-31 11:10:00,92.7,92.79,92.7,92.78,72677.0,86.6475,86.7316,86.6475,86.7223,72677.0
2016-10-31 11:15:00,92.77,92.77,92.56,92.64,52576.0,86.7129,86.7129,86.5166,86.5914,52576.0
2016-10-31 11:20:00,92.64,92.72,92.56,92.61,60018.0,86.5914,86.6662,86.5166,86.5634,60018.0
2016-10-31 11:25:00,92.62,92.66,92.5,92.52,107788.0,86.5727,86.6101,86.4606,86.4793,107788.0
2016-10-31 11:30:00,92.52,92.62,92.51,92.59,89979.0,86.4793,86.5727,86.4699,86.5447,89979.0
2016-10-31 11:35:00,92.6,92.72,92.59,92.61,65799.0,86.554,86.6662,86.5447,86.5634,65799.0
2016-10-31 11:40:00,92.61,92.64,92.53,92.61,40675.0,86.5634,86.5914,86.4886,86.5634,40675.0
2016-10-31 11:45:00,92.61,92.7,92.6,92.67,52847.0,86.5634,86.6475,86.554,86.6195,52847.0
2016-10-31 11:50:00,92.66,92.7,92.57,92.59,59704.0,86.6101,86.6475,86.526,86.5447,59704.0
2016-10-31 11:55:00,92.59,92.66,92.58,92.65,45366.0,86.5447,86.6101,86.5353,86.6008,45366.0
2016-10-31 12:00:00,92.65,92.66,92.52,92.55,71187.0,86.6008,86.6101,86.4793,86.5073,71187.0
2016-10-31 12:05:00,92.55,92.59,92.52,92.53,42824.0,86.5073,86.5447,86.4793,86.4886,42824.0
2016-10-31 12:10:00,92.53,92.59,92.51,92.54,77618.0,86.4886,86.5447,86.4699,86.498,77618.0
2016-10-31 12:15:00,92.55,92.57,92.51,92.54,42540.0,86.5073,86.526,86.4699,86.498,42540.0
2016-10-31 12:20:00,92.54,92.56,92.49,92.52,67697.0,86.498,86.5166,86.4512,86.4793,67697.0
2016-10-31 12:25:00,92.52,92.59,92.51,92.57,57828.0,86.4793,86.5447,86.4699,86.526,57828.0
2016-10-31 12:30:00,92.58,92.65,92.54,92.65,36855.0,86.5353,86.6008,86.498,86.6008,36855.0
2016-10-31 12:35:00,92.64,92.7,92.54,92.57,53426.0,86.5914,86.6475,86.498,86.526,53426.0
2016-10-31 12:40:00,92.57,92.62,92.52,92.61,26993.0,86.526,86.5727,86.4793,86.5634,26993.0
2016-10-31 12:45:00,92.6,92.66,92.57,92.58,81616.0,86.554,86.6101,86.526,86.5353,81616.0
2016-10-31 12:50:00,92.58,92.61,92.54,92.54,34080.0,86.5353,86.5634,86.498,86.498,34080.0
2016-10-31 12:55:00,92.55,92.56,92.51,92.56,57241.0,86.5073,86.5166,86.4699,86.5166,57241.0
2016-10-31 13:00:00,92.55,92.59,92.51,92.55,123638.0,86.5073,86.5447,86.4699,86.5073,123638.0
2016-10-31 13:05:00,92.55,92.58,92.49,92.51,35415.0,86.5073,86.5353,86.4512,86.4699,35415.0
2016-10-31 13:10:00,92.51,92.57,92.49,92.55,44639.0,86.4699,86.526,86.4512,86.5073,44639.0
2016-10-31 13:15:00,92.54,92.57,92.5,92.51,34720.0,86.498,86.526,86.4606,86.4699,34720.0
2016-10-31 13:20:00,92.51,92.55,92.49,92.53,115692.0,86.4699,86.5073,86.4512,86.4886,115692.0
2016-10-31 13:25:00,92.53,92.56,92.52,92.54,35060.0,86.4886,86.5166,86.4793,86.498,35060.0
2016-10-31 13:30:00,92.55,92.61,92.54,92.58,36414.0,86.5073,86.5634,86.498,86.5353,36414.0
2016-10-31 13:35:00,92.59,92.6,92.57,92.58,33943.0,86.5447,86.554,86.526,86.5353,33943.0
2016-10-31 13:40:00,92.59,92.62,92.55,92.61,33723.0,86.5447,86.5727,86.5073,86.5634,33723.0
2016-10-31 13:45:00,92.6,92.62,92.58,92.6,65637.0,86.554,86.5727,86.5353,86.554,65637.0
2016-10-31 13:50:00,92.6,92.61,92.53,92.53,63330.0,86.554,86.5634,86.4886,86.4886,63330.0
2016-10-31 13:55:00,92.52,92.58,92.52,92.54,38335.0,86.4793,86.5353,86.4793,86.498,38335.0
2016-10-31 14:00:00,92.54,92.62,92.53,92.61,60214.0,86.498,86.5727,86.4886,86.5634,60214.0
2016-10-31 14:05:00,92.6,92.66,92.6,92.65,102480.0,86.554,86.6101,86.554,86.6008,102480.0
2016-10-31 14:10:00,92.65,92.69,92.63,92.65,102798.0,86.6008,86.6382,86.5821,86.6008,102798.0
2016-10-31 14:15:00,92.66,92.67,92.59,92.61,68541.0,86.6101,86.6195,86.5447,86.5634,68541.0
2016-10-31 14:20:00,92.6,92.6,92.52,92.52,56488.0,86.554,86.554,86.4793,86.4793,56488.0
2016-10-31 14:25:00,92.53,92.58,92.51,92.55,51865.0,86.4886,86.5353,86.4699,86.5073,51865.0
2016-10-31 14:30:00,92.54,92.62,92.53,92.59,47249.0,86.498,86.5727,86.4886,86.5447,47249.0
2016-10-31 14:35:00,92.6,92.62,92.54,92.59,70478.0,86.554,86.5727,86.498,86.5447,70478.0
2016-10-31 14:40:00,92.59,92.6,92.54,92.56,44761.0,86.5447,86.554,86.498,86.5166,44761.0
2016-10-31 14:45:00,92.55,92.71,92.5,92.54,205796.0,86.5073,86.6569,86.4606,86.498,205796.0
2016-10-31 14:50:00,92.54,92.66,92.53,92.66,51289.0,86.498,86.6101,86.4886,86.6101,51289.0
2016-10-31 14:55:00,92.66,92.7,92.63,92.68,56873.0,86.6101,86.6475,86.5821,86.6288,56873.0
2016-10-31 15:00:00,92.68,92.77,92.68,92.7,148803.0,86.6288,86.7129,86.6288,86.6475,148803.0
2016-10-31 15:05:00,92.7,92.71,92.66,92.68,90458.0,86.6475,86.6569,86.6101,86.6288,90458.0
2016-10-31 15:10:00,92.69,92.7,92.6,92.68,92318.0,86.6382,86.6475,86.554,86.6288,92318.0
2016-10-31 15:15:00,92.67,92.7,92.63,92.65,51552.0,86.6195,86.6475,86.5821,86.6008,51552.0
2016-10-31 15:20:00,92.65,92.73,92.65,92.69,49533.0,86.6008,86.6755,86.6008,86.6382,49533.0
2016-10-31 15:25:00,92.68,92.7,92.67,92.7,80488.0,86.6288,86.6475,86.6195,86.6475,80488.0
2016-10-31 15:30:00,92.7,92.75,92.68,92.72,106402.0,86.6475,86.6942,86.6288,86.6662,106402.0
2016-10-31 15:35:00,92.72,92.73,92.67,92.7,67839.0,86.6662,86.6755,86.6195,86.6475,67839.0
2016-10-31 15:40:00,92.71,92.71,92.62,92.62,150660.0,86.6569,86.6569,86.5727,86.5727,150660.0
2016-10-31 15:45:00,92.63,92.7,92.61,92.69,156965.0,86.5821,86.6475,86.5634,86.6382,156965.0
2016-10-31 15:50:00,92.69,92.7,92.61,92.66,256772.0,86.6382,86.6475,86.5634,86.6101,256772.0
2016-10-31 15:55:00,92.66,92.75,92.65,92.68,369789.0,86.6101,86.6942,86.6008,86.6288,369789.0
2016-11-01 09:30:00,92.76,92.95,92.41,92.6,212102.0,86.7036,86.8812,86.3764,86.554,212102.0
2016-11-01 09:35:00,92.59,92.66,92.48,92.58,78540.0,86.5447,86.6101,86.4419,86.5353,78540.0
2016-11-01 09:40:00,92.59,92.78,92.45,92.57,80869.0,86.5447,86.7223,86.4138,86.526,80869.0
2016-11-01 09:45:00,92.57,92.78,92.56,92.71,96144.0,86.526,86.7223,86.5166,86.6569,96144.0
2016-11-01 09:50:00,92.7,92.81,92.55,92.79,52663.0,86.6475,86.7503,86.5073,86.7316,52663.0
2016-11-01 09:55:00,92.79,92.94,92.73,92.93,87267.0,86.7316,86.8718,86.6755,86.8625,87267.0
2016-11-01 10:00:00,92.95,92.99,92.81,92.97,74008.0,86.8812,86.9186,86.7503,86.8999,74008.0
2016-11-01 10:05:00,92.95,92.95,92.76,92.87,56305.0,86.8812,86.8812,86.7036,86.8064,56305.0
2016-11-01 10:10:00,92.88,92.89,92.73,92.75,63875.0,86.8158,86.8251,86.6755,86.6942,63875.0
2016-11-01 10:15:00,92.76,92.76,92.64,92.72,65002.0,86.7036,86.7036,86.5914,86.6662,65002.0
2016-11-01 10:20:00,92.72,92.87,92.72,92.81,61174.0,86.6662,86.8064,86.6662,86.7503,61174.0
2016-11-01 10:25:00,92.81,92.84,92.75,92.77,47059.0,86.7503,86.7784,86.6942,86.7129,47059.0
2016-11-01 10:30:00,92.75,92.78,92.69,92.69,40325.0,86.6942,86.7223,86.6382,86.6382,40325.0
2016-11-01 10:35:00,92.69,92.7,92.5,92.53,54280.0,86.6382,86.6475,86.4606,86.4886,54280.0
2016-11-01 10:40:00,92.53,92.6,92.51,92.59,47759.0,86.4886,86.554,86.4699,86.5447,47759.0
2016-11-01 10:45:00,92.6,92.6,92.51,92.56,37810.0,86.554,86.554,86.4699,86.5166,37810.0
2016-11-01 10:50:00,92.56,92.64,92.55,92.58,38761.0,86.5166,86.5914,86.5073,86.5353,38761.0
2016-11-01 10:55:00,92.58,92.63,92.54,92.58,73474.0,86.5353,86.5821,86.498,86.5353,73474.0
2016-11-01 11:00:00,92.57,92.59,92.46,92.49,54662.0,86.526,86.5447,86.4232,86.4512,54662.0
2016-11-01 11:05:00,92.48,92.52,92.44,92.52,141479.0,86.4419,86.4793,86.4045,86.4793,141479.0
2016-11-01 11:10:00,92.52,92.61,92.5,92.56,42251.0,86.4793,86.5634,86.4606,86.5166,42251.0
2016-11-01 11:15:00,92.56,92.66,92.52,92.62,41993.0,86.5166,86.6101,86.4793,86.5727,41993.0
2016-11-01 11:20:00,92.62,92.66,92.59,92.59,65025.0,86.5727,86.6101,86.5447,86.5447,65025.0
2016-11-01 11:25:00,92.59,92.67,92.57,92.58,46621.0,86.5447,86.6195,86.526,86.5353,46621.0
2016-11-01 11:30:00,92.57,92.57,92.48,92.48,46985.0,86.526,86.526,86.4419,86.4419,46985.0
2016-11-01 11:35:00,92.47,92.56,92.45,92.53,28459.0,86.4325,86.5166,86.4138,86.4886,28459.0
2016-11-01 11:40:00,92.52,92.61,92.48,92.58,65165.0,86.4793,86.5634,86.4419,86.5353,65165.0
2016-11-01 11:45:00,92.58,92.66,92.55,92.62,26612.0,86.5353,86.6101,86.5073,86.5727,26612.0
2016-11-01 11:50:00,92.61,92.63,92.57,92.61,26700.0,86.5634,86.5821,86.526,86.5634,26700.0
2016-11-01 11:55:00,92.61,92.61,92.49,92.54,36230.0,86.5634,86.5634,86.4512,86.498,36230.0
2016-11-01 12:00:00,92.54,92.58,92.51,92.56,34062.0,86.498,86.5353,86.4699,86.5166,34062.0
2016-11-01 12:05:00,92.55,92.55,92.37,92.37,67525.0,86.5073,86.5073,86.339,86.339,67525.0
2016-11-01 12:10:00,92.37,92.38,92.32,92.35,45669.0,86.339,86.3484,86.2923,86.3204,45669.0
2016-11-01 12:15:00,92.35,92.36,92.27,92.31,42492.0,86.3204,86.3297,86.2456,86.283,42492.0
2016-11-01 12:20:00,92.31,92.35,92.26,92.27,75449.0,86.283,86.3204,86.2362,86.2456,75449.0
2016-11-01 12:25:00,92.27,92.38,92.25,92.3,50267.0,86.2456,86.3484,86.2269,86.2736,50267.0
2016-11-01 12:30:00,92.3,92.47,92.29,92.47,32993.0,86.2736,86.4325,86.2643,86.4325,32993.0
2016-11-01 12:35:00,92.46,92.48,92.41,92.41,19542.0,86.4232,86.4419,86.3764,86.3764,19542.0
2016-11-01 12:40:00,92.4,92.45,92.35,92.38,26030.0,86.3671,86.4138,86.3204,86.3484,26030.0
2016-11-01 12:45:00,92.37,92.39,92.27,92.27,29654.0,86.339,86.3577,86.2456,86.2456,29654.0
2016-11-01 12:50:00,92.28,92.28,92.21,92.26,67067.0,86.2549,86.2549,86.1895,86.2362,67067.0
2016-11-01 12:55:00,92.25,92.28,92.21,92.25,36724.0,86.2269,86.2549,86.1895,86.2269,36724.0
2016-11-01 13:00:00,92.24,92.26,92.2,92.2,22813.0,86.2175,86.2362,86.1801,86.1801,22813.0
2016-11-01 13:05:00,92.2,92.26,92.18,92.2,33733.0,86.1801,86.2362,86.1615,86.1801,33733.0
2016-11-01 13:10:00,92.19,92.23,92.16,92.2,54232.0,86.1708,86.2082,86.1428,86.1801,54232.0
2016-11-01 13:15:00,92.19,92.19,92.1,92.13,38768.0,86.1708,86.1708,86.0867,86.1147,38768.0
2016-11-01 13:20:00,92.13,92.16,92.06,92.09,62840.0,86.1147,86.1428,86.0493,86.0773,62840.0
2016-11-01 13:25:00,92.1,92.12,92.02,92.08,79743.0,86.0867,86.1054,86.0119,86.068,79743.0
2016-11-01 13:30:00,92.09,92.11,92.02,92.06,38197.0,86.0773,86.096,86.0119,86.0493,38197.0
2016-11-01 13:35:00,92.07,92.09,92.01,92.04,36580.0,86.0586,86.0773,86.0026,86.0306,36580.0
2016-11-01 13:40:00,92.03,92.07,91.91,91.98,61609.0,86.0212,86.0586,85.9091,85.9745,61609.0
2016-11-01 13:45:00,91.98,92.01,91.91,91.95,57968.0,85.9745,86.0026,85.9091,85.9465,57968.0
2016-11-01 13:50:00,91.95,92.01,91.85,91.89,69803.0,85.9465,86.0026,85.853,85.8904,69803.0
2016-11-01 13:55:00,91.88,91.94,91.86,91.9,54426.0,85.881,85.9371,85.8623,85.8997,54426.0
2016-11-01 14:00:00,91.9,91.99,91.89,91.96,68485.0,85.8997,85.9839,85.8904,85.9558,68485.0
2016-11-01 14:05:00,91.97,92.02,91.9,91.99,65195.0,85.9652,86.0119,85.8997,85.9839,65195.0
2016-11-01 14:10:00,92.0,92.01,91.89,91.89,47201.0,85.9932,86.0026,85.8904,85.8904,47201.0
2016-11-01 14:15:00,91.89,91.92,91.66,91.74,124075.0,85.8904,85.9184,85.6754,85.7502,124075.0
2016-11-01 14:20:00,91.75,91.82,91.68,91.7,114454.0,85.7595,85.825,85.6941,85.7128,114454.0
2016-11-01 14:25:00,91.7,92.08,91.69,92.02,105397.0,85.7128,86.068,85.7034,86.0119,105397.0
2016-11-01 14:30:00,92.02,92.07,91.93,92.04,68312.0,86.0119,86.0586,85.9278,86.0306,68312.0
2016-11-01 14:35:00,92.03,92.22,92.0,92.07,85418.0,86.0212,86.1988,85.9932,86.0586,85418.0
2016-11-01 14:40:00,92.07,92.13,91.98,92.09,61757.0,86.0586,86.1147,85.9745,86.0773,61757.0
2016-11-01 14:45:00,92.09,92.09,91.96,91.96,28184.0,86.0773,86.0773,85.9558,85.9558,28184.0
2016-11-01 14:50:00,91.97,92.07,91.94,92.05,63940.0,85.9652,86.0586,85.9371,86.0399,63940.0
2016-11-01 14:55:00,92.05,92.07,91.92,91.94,59629.0,86.0399,86.0586,85.9184,85.9371,59629.0
2016-11-01 15:00:00,91.94,92.09,91.89,92.04,106687.0,85.9371,86.0773,85.8904,86.0306,106687.0
2016-11-01 15:05:00,92.03,92.05,91.94,91.98,55439.0,86.0212,86.0399,85.9371,85.9745,55439.0
2016-11-01 15:10:00,91.97,92.02,91.92,91.99,62205.0,85.9652,86.0119,85.9184,85.9839,62205.0
2016-11-01 15:15:00,91.98,92.13,91.93,92.06,76337.0,85.9745,86.1147,85.9278,86.0493,76337.0
2016-11-01 15:20:00,92.07,92.09,92.02,92.09,29064.0,86.0586,86.0773,86.0119,86.0773,29064.0
2016-11-01 15:25:00,92.09,92.2,92.08,92.19,56458.0,86.0773,86.1801,86.068,86.1708,56458.0
2016-11-01 15:30:00,92.19,92.21,92.11,92.16,59907.0,86.1708,86.1895,86.096,86.1428,59907.0
2016-11-01 15:35:00,92.16,92.21,92.08,92.2,113197.0,86.1428,86.1895,86.068,86.1801,113197.0
2016-11-01 15:40:00,92.2,92.24,92.14,92.2,70439.0,86.1801,86.2175,86.1241,86.1801,70439.0
2016-11-01 15:45:00,92.19,92.37,92.19,92.35,134447.0,86.1708,86.339,86.1708,86.3204,134447.0
2016-11-01 15:50:00,92.34,92.34,92.23,92.29,159648.0,86.311,86.311,86.2082,86.2643,159648.0
2016-11-01 15:55:00,92.29,92.39,92.27,92.38,325724.0,86.2643,86.3577,86.2456,86.3484,325724.0
2016-11-02 09:30:00,91.91,91.97,91.76,91.79,195448.0,85.9091,85.9652,85.7689,85.7969,195448.0
2016-11-02 09:35:00,91.79,92.17,91.69,91.98,103517.0,85.7969,86.1521,85.7034,85.9745,103517.0
2016-11-02 09:40:00,92.02,92.05,91.85,92.01,59964.0,86.0119,86.0399,85.853,86.0026,59964.0
2016-11-02 09:45:00,92.02,92.26,91.94,92.21,66610.0,86.0119,86.2362,85.9371,86.1895,66610.0
2016-11-02 09:50:00,92.18,92.32,92.14,92.24,37458.0,86.1615,86.2923,86.1241,86.2175,37458.0
2016-11-02 09:55:00,92.23,92.37,92.2,92.26,72192.0,86.2082,86.339,86.1801,86.2362,72192.0
2016-11-02 10:00:00,92.26,92.26,92.03,92.14,58021.0,86.2362,86.2362,86.0212,86.1241,58021.0
2016-11-02 10:05:00,92.12,92.18,92.03,92.05,49467.0,86.1054,86.1615,86.0212,86.0399,49467.0
2016-11-02 10:10:00,92.07,92.16,92.06,92.12,31003.0,86.0586,86.1428,86.0493,86.1054,31003.0
2016-11-02 10:15:00,92.13,92.15,92.02,92.02,32795.0,86.1147,86.1334,86.0119,86.0119,32795.0
2016-11-02 10:20:00,92.01,92.13,91.95,92.04,52616.0,86.0026,86.1147,85.9465,86.0306,52616.0
2016-11-02 10:25:00,92.04,92.16,92.04,92.13,29761.0,86.0306,86.1428,86.0306,86.1147,29761.0
2016-11-02 10:30:00,92.13,92.13,91.94,91.96,63453.0,86.1147,86.1147,85.9371,85.9558,63453.0
2016-11-02 10:35:00,91.99,92.12,91.98,92.09,86978.0,85.9839,86.1054,85.9745,86.0773,86978.0
2016-11-02 10:40:00,92.09,92.11,91.92,91.93,49925.0,86.0773,86.096,85.9184,85.9278,49925.0
2016-11-02 10:45:00,91.93,91.96,91.8,91.84,66051.0,85.9278,85.9558,85.8063,85.8437,66051.0
2016-11-02 10:50:00,91.85,91.87,91.78,91.82,46353.0,85.853,85.8717,85.7876,85.825,46353.0
2016-11-02 10:55:00,91.82,91.94,91.8,91.94,57650.0,85.825,85.9371,85.8063,85.9371,57650.0
2016-11-02 11:00:00,91.93,92.0,91.91,91.97,48588.0,85.9278,85.9932,85.9091,85.9652,48588.0
2016-11-02 11:05:00,91.97,91.97,91.89,91.95,49620.0,85.9652,85.9652,85.8904,85.9465,49620.0
2016-11-02 11:10:00,91.96,92.05,91.89,92.04,79244.0,85.9558,86.0399,85.8904,86.0306,79244.0
2016-11-02 11:15:00,92.04,92.19,92.02,92.16,49111.0,86.0306,86.1708,86.0119,86.1428,49111.0
2016-11-02 11:20:00,92.16,92.25,92.13,92.25,64420.0,86.1428,86.2269,86.1147,86.2269,64420.0
2016-11-02 11:25:00,92.24,92.29,92.16,92.17,70860.0,86.2175,86.2643,86.1428,86.1521,70860.0
2016-11-02 11:30:00,92.17,92.31,92.11,92.28,68739.0,86.1521,86.283,86.096,86.2549,68739.0
2016-11-02 11:35:00,92.29,92.3,92.13,92.13,39158.0,86.2643,86.2736,86.1147,86.1147,39158.0
2016-11-02 11:40:00,92.13,92.17,92.08,92.17,30404.0,86.1147,86.1521,86.068,86.1521,30404.0
2016-11-02 11:45:00,92.17,92.21,92.15,92.18,66777.0,86.1521,86.1895,86.1334,86.1615,66777.0
2016-11-02 11:50:00,92.18,92.21,92.14,92.17,46405.0,86.1615,86.1895,86.1241,86.1521,46405.0
2016-11-02 11:55:00,92.17,92.22,92.12,92.21,50559.0,86.1521,86.1988,86.1054,86.1895,50559.0
2016-11-02 12:00:00,92.2,92.29,92.17,92.28,52739.0,86.1801,86.2643,86.1521,86.2549,52739.0
2016-11-02 12:05:00,92.28,92.36,92.25,92.36,63370.0,86.2549,86.3297,86.2269,86.3297,63370.0
2016-11-02 12:10:00,92.36,92.39,92.34,92.35,51505.0,86.3297,86.3577,86.311,86.3204,51505.0
2016-11-02 12:15:00,92.34,92.38,92.32,92.35,41444.0,86.311,86.3484,86.2923,86.3204,41444.0
2016-11-02 12:20:00,92.35,92.38,92.27,92.28,43836.0,86.3204,86.3484,86.2456,86.2549,43836.0
2016-11-02 12:25:00,92.27,92.36,92.24,92.33,38933.0,86.2456,86.3297,86.2175,86.3017,38933.0
2016-11-02 12:30:00,92.33,92.35,92.31,92.31,28045.0,86.3017,86.3204,86.283,86.283,28045.0
2016-11-02 12:35:00,92.31,92.33,92.23,92.28,38992.0,86.283,86.3017,86.2082,86.2549,38992.0
2016-11-02 12:40:00,92.28,92.38,92.27,92.37,30408.0,86.2549,86.3484,86.2456,86.339,30408.0
2016-11-02 12:45:00,92.37,92.38,92.29,92.36,41807.0,86.339,86.3484,86.2643,86.3297,41807.0
2016-11-02 12:50:00,92.36,92.5,92.35,92.5,73673.0,86.3297,86.4606,86.3204,86.4606,73673.0
2016-11-02 12:55:00,92.51,92.56,92.43,92.48,57903.0,86.4699,86.5166,86.3951,86.4419,57903.0
2016-11-02 13:00:00,92.47,92.49,92.38,92.38,29675.0,86.4325,86.4512,86.3484,86.3484,29675.0
2016-11-02 13:05:00,92.38,92.44,92.3,92.43,83287.0,86.3484,86.4045,86.2736,86.3951,83287.0
2016-11-02 13:10:00,92.44,92.44,92.21,92.26,42201.0,86.4045,86.4045,86.1895,86.2362,42201.0
2016-11-02 13:15:00,92.26,92.29,92.19,92.2,49950.0,86.2362,86.2643,86.1708,86.1801,49950.0
2016-11-02 13:20:00,92.19,92.22,92.15,92.18,36038.0,86.1708,86.1988,86.1334,86.1615,36038.0
2016-11-02 13:25:00,92.18,92.21,92.17,92.19,38185.0,86.1615,86.1895,86.1521,86.1708,38185.0
2016-11-02 13:30:00,92.18,92.22,92.13,92.18,56062.0,86.1615,86.1988,86.1147,86.1615,56062.0
2016-11-02 13:35:00,92.19,92.21,92.14,92.2,53667.0,86.1708,86.1895,86.1241,86.1801,53667.0
2016-11-02 13:40:00,92.2,92.21,92.16,92.18,57781.0,86.1801,86.1895,86.1428,86.1615,57781.0
2016-11-02 13:45:00,92.18,92.22,92.14,92.2,41503.0,86.1615,86.1988,86.1241,86.1801,41503.0
2016-11-02 13:50:00,92.2,92.21,92.17,92.2,64259.0,86.1801,86.1895,86.1521,86.1801,64259.0
2016-11-02 13:55:00,92.2,92.22,92.16,92.21,127946.0,86.1801,86.1988,86.1428,86.1895,127946.0
2016-11-02 14:00:00,92.21,92.28,92.02,92.2,105940.0,86.1895,86.2549,86.0119,86.1801,105940.0
2016-11-02 14:05:00,92.2,92.21,92.0,92.05,67542.0,86.1801,86.1895,85.9932,86.0399,67542.0
2016-11-02 14:10:00,92.05,92.28,92.04,92.25,58804.0,86.0399,86.2549,86.0306,86.2269,58804.0
2016-11-02 14:15:00,92.24,92.35,92.16,92.31,48043.0,86.2175,86.3204,86.1428,86.283,48043.0
2016-11-02 14:20:00,92.31,92.45,92.25,92.41,62288.0,86.283,86.4138,86.2269,86.3764,62288.0
2016-11-02 14:25:00,92.4,92.5,92.33,92.34,49204.0,86.3671,86.4606,86.3017,86.311,49204.0
2016-11-02 14:30:00,92.32,92.39,92.24,92.34,51913.0,86.2923,86.3577,86.2175,86.311,51913.0
2016-11-02 14:35:00,92.33,92.41,92.27,92.31,62097.0,86.3017,86.3764,86.2456,86.283,62097.0
2016-11-02 14:40:00,92.32,92.34,92.26,92.3,47510.0,86.2923,86.311,86.2362,86.2736,47510.0
2016-11-02 14:45:00,92.3,92.34,92.15,92.25,66278.0,86.2736,86.311,86.1334,86.2269,66278.0
2016-11-02 14:50:00,92.24,92.24,92.07,92.1,73995.0,86.2175,86.2175,86.0586,86.0867,73995.0
2016-11-02 14:55:00,92.1,92.2,92.02,92.07,98177.0,86.0867,86.1801,86.0119,86.0586,98177.0
2016-11-02 15:00:00,92.08,92.13,92.02,92.13,74454.0,86.068,86.1147,86.0119,86.1147,74454.0
2016-11-02 15:05:00,92.13,92.16,92.07,92.14,65740.0,86.1147,86.1428,86.0586,86.1241,65740.0
2016-11-02 15:10:00,92.15,92.17,92.01,92.07,109128.0,86.1334,86.1521,86.0026,86.0586,109128.0
2016-11-02 15:15:00,92.07,92.09,92.02,92.02,53659.0,86.0586,86.0773,86.0119,86.0119,53659.0
2016-11-02 15:20:00,92.01,92.12,92.01,92.12,60926.0,86.0026,86.1054,86.0026,86.1054,60926.0
2016-11-02 15:25:00,92.12,92.19,92.1,92.15,68475.0,86.1054,86.1708,86.0867,86.1334,68475.0
2016-11-02 15:30:00,92.14,92.15,92.08,92.14,75442.0,86.1241,86.1334,86.068,86.1241,75442.0
2016-11-02 15:35:00,92.14,92.14,92.07,92.08,79962.0,86.1241,86.1241,86.0586,86.068,79962.0
2016-11-02 15:40:00,92.08,92.11,92.04,92.07,137495.0,86.068,86.096,86.0306,86.0586,137495.0
2016-11-02 15:45:00,92.07,92.08,91.99,92.02,152385.0,86.0586,86.068,85.9839,86.0119,152385.0
2016-11-02 15:50:00,92.02,92.03,91.93,91.93,132706.0,86.0119,86.0212,85.9278,85.9278,132706.0
2016-11-02 15:55:00,91.93,92.06,91.9,91.92,440770.0,85.9278,86.0493,85.8997,85.9184,440770.0
2016-11-03 09:30:00,92.26,93.03,92.24,92.88,314582.0,86.2362,86.956,86.2175,86.8158,314582.0
2016-11-03 09:35:00,92.89,93.42,92.83,93.42,285744.0,86.8251,87.3205,86.769,87.3205,285744.0
2016-11-03 09:40:00,93.43,93.66,93.4,93.53,299170.0,87.3298,87.5448,87.3018,87.4233,299170.0
2016-11-03 09:45:00,93.51,93.58,93.27,93.28,187832.0,87.4046,87.47,87.1803,87.1896,187832.0
2016-11-03 09:50:00,93.27,93.6,93.27,93.58,118648.0,87.1803,87.4887,87.1803,87.47,118648.0
2016-11-03 09:55:00,93.57,93.77,93.56,93.73,97031.0,87.4607,87.6476,87.4514,87.6103,97031.0
2016-11-03 10:00:00,93.74,93.79,93.56,93.75,108637.0,87.6196,87.6663,87.4514,87.6289,108637.0
2016-11-03 10:05:00,93.76,93.84,93.65,93.75,101042.0,87.6383,87.7131,87.5355,87.6289,101042.0
2016-11-03 10:10:00,93.76,93.99,93.72,93.97,76209.0,87.6383,87.8533,87.6009,87.8346,76209.0
2016-11-03 10:15:00,93.97,93.98,93.79,93.81,124782.0,87.8346,87.8439,87.6663,87.685,124782.0
2016-11-03 10:20:00,93.83,93.97,93.81,93.81,175154.0,87.7037,87.8346,87.685,87.685,175154.0
2016-11-03 10:25:00,93.81,93.96,93.8,93.94,71184.0,87.685,87.8252,87.6757,87.8065,71184.0
2016-11-03 10:30:00,93.93,94.0,93.85,93.99,74224.0,87.7972,87.8626,87.7224,87.8533,74224.0
2016-11-03 10:35:00,93.99,94.1,93.93,94.09,124687.0,87.8533,87.9561,87.7972,87.9467,124687.0
2016-11-03 10:40:00,94.08,94.13,93.98,93.98,119268.0,87.9374,87.9841,87.8439,87.8439,119268.0
2016-11-03 10:45:00,93.99,94.01,93.77,93.78,63205.0,87.8533,87.872,87.6476,87.657,63205.0
2016-11-03 10:50:00,93.78,93.81,93.32,93.34,107733.0,87.657,87.685,87.227,87.2457,107733.0
2016-11-03 10:55:00,93.33,93.54,93.08,93.51,145576.0,87.2364,87.4327,87.0027,87.4046,145576.0
2016-11-03 11:00:00,93.5,93.53,93.21,93.35,111460.0,87.3953,87.4233,87.1242,87.2551,111460.0
2016-11-03 11:05:00,93.35,93.54,93.26,93.53,68256.0,87.2551,87.4327,87.1709,87.4233,68256.0
2016-11-03 11:10:00,93.53,93.73,93.5,93.72,97580.0,87.4233,87.6103,87.3953,87.6009,97580.0
2016-11-03 11:15:00,93.71,93.75,93.57,93.62,65462.0,87.5916,87.6289,87.4607,87.5074,65462.0
2016-11-03 11:20:00,93.62,93.63,93.53,93.55,48053.0,87.5074,87.5168,87.4233,87.442,48053.0
2016-11-03 11:25:00,93.55,93.7,93.55,93.68,41296.0,87.442,87.5822,87.442,87.5635,41296.0
2016-11-03 11:30:00,93.68,93.73,93.64,93.68,37669.0,87.5635,87.6103,87.5261,87.5635,37669.0
2016-11-03 11:35:00,93.69,93.71,93.5,93.51,47770.0,87.5729,87.5916,87.3953,87.4046,47770.0
2016-11-03 11:40:00,93.51,93.53,93.4,93.41,41153.0,87.4046,87.4233,87.3018,87.3111,41153.0
2016-11-03 11:45:00,93.4,93.46,93.27,93.31,37225.0,87.3018,87.3579,87.1803,87.2177,37225.0
2016-11-03 11:50:00,93.32,93.38,93.25,93.32,41947.0,87.227,87.2831,87.1616,87.227,41947.0
2016-11-03 11:55:00,93.33,93.38,93.31,93.32,43488.0,87.2364,87.2831,87.2177,87.227,43488.0
2016-11-03 12:00:00,93.32,93.42,93.28,93.38,52995.0,87.227,87.3205,87.1896,87.2831,52995.0
2016-11-03 12:05:00,93.39,93.49,93.38,93.49,53671.0,87.2925,87.3859,87.2831,87.3859,53671.0
2016-11-03 12:10:00,93.49,93.53,93.45,93.47,67242.0,87.3859,87.4233,87.3485,87.3672,67242.0
2016-11-03 12:15:00,93.45,93.48,93.39,93.4,35396.0,87.3485,87.3766,87.2925,87.3018,35396.0
2016-11-03 12:20:00,93.39,93.4,93.32,93.37,32325.0,87.2925,87.3018,87.227,87.2738,32325.0
2016-11-03 12:25:00,93.37,93.4,93.28,93.29,44338.0,87.2738,87.3018,87.1896,87.199,44338.0
2016-11-03 12:30:00,93.28,93.32,93.24,93.27,55365.0,87.1896,87.227,87.1522,87.1803,55365.0
2016-11-03 12:35:00,93.26,93.31,93.23,93.3,29453.0,87.1709,87.2177,87.1429,87.2083,29453.0
2016-11-03 12:40:00,93.31,93.32,93.19,93.24,53873.0,87.2177,87.227,87.1055,87.1522,53873.0
2016-11-03 12:45:00,93.24,93.32,93.23,93.28,59481.0,87.1522,87.227,87.1429,87.1896,59481.0
2016-11-03 12:50:00,93.27,93.44,93.27,93.39,53188.0,87.1803,87.3392,87.1803,87.2925,53188.0
2016-11-03 12:55:00,93.39,93.42,93.36,93.41,33294.0,87.2925,87.3205,87.2644,87.3111,33294.0
2016-11-03 13:00:00,93.4,93.4,93.33,93.36,29637.0,87.3018,87.3018,87.2364,87.2644,29637.0
2016-11-03 13:05:00,93.35,93.44,93.3,93.44,56302.0,87.2551,87.3392,87.2083,87.3392,56302.0
2016-11-03 13:10:00,93.42,93.49,93.41,93.45,34291.0,87.3205,87.3859,87.3111,87.3485,34291.0
2016-11-03 13:15:00,93.46,93.5,93.41,93.5,39372.0,87.3579,87.3953,87.3111,87.3953,39372.0
2016-11-03 13:20:00,93.5,93.52,93.43,93.44,31339.0,87.3953,87.414,87.3298,87.3392,31339.0
2016-11-03 13:25:00,93.45,93.58,93.44,93.56,39691.0,87.3485,87.47,87.3392,87.4514,39691.0
2016-11-03 13:30:00,93.55,93.55,93.5,93.52,34263.0,87.442,87.442,87.3953,87.414,34263.0
2016-11-03 13:35:00,93.51,93.52,93.46,93.51,47342.0,87.4046,87.414,87.3579,87.4046,47342.0
2016-11-03 13:40:00,93.5,93.63,93.48,93.57,48711.0,87.3953,87.5168,87.3766,87.4607,48711.0
2016-11-03 13:45:00,93.57,93.58,93.49,93.52,37612.0,87.4607,87.47,87.3859,87.414,37612.0
2016-11-03 13:50:00,93.51,93.56,93.46,93.54,72614.0,87.4046,87.4514,87.3579,87.4327,72614.0
2016-11-03 13:55:00,93.55,93.56,93.45,93.46,70646.0,87.442,87.4514,87.3485,87.3579,70646.0
2016-11-03 14:00:00,93.46,93.53,93.41,93.53,49697.0,87.3579,87.4233,87.3111,87.4233,49697.0
2016-11-03 14:05:00,93.52,93.62,93.47,93.61,35839.0,87.414,87.5074,87.3672,87.4981,35839.0
2016-11-03 14:10:00,93.6,93.69,93.57,93.6,35953.0,87.4887,87.5729,87.4607,87.4887,35953.0
2016-11-03 14:15:00,93.6,93.61,93.49,93.52,33591.0,87.4887,87.4981,87.3859,87.414,33591.0
2016-11-03 14:20:00,93.52,93.6,93.51,93.59,48110.0,87.414,87.4887,87.4046,87.4794,48110.0
2016-11-03 14:25:00,93.58,93.59,93.52,93.58,56307.0,87.47,87.4794,87.414,87.47,56307.0
2016-11-03 14:30:00,93.58,93.59,93.53,93.53,38035.0,87.47,87.4794,87.4233,87.4233,38035.0
2016-11-03 14:35:00,93.53,93.58,93.47,93.49,52180.0,87.4233,87.47,87.3672,87.3859,52180.0
2016-11-03 14:40:00,93.49,93.5,93.45,93.46,31296.0,87.3859,87.3953,87.3485,87.3579,31296.0
2016-11-03 14:45:00,93.46,93.52,93.42,93.48,53295.0,87.3579,87.414,87.3205,87.3766,53295.0
2016-11-03 14:50:00,93.48,93.59,93.47,93.59,66119.0,87.3766,87.4794,87.3672,87.4794,66119.0
2016-11-03 14:55:00,93.58,93.58,93.47,93.52,57650.0,87.47,87.47,87.3672,87.414,57650.0
2016-11-03 15:00:00,93.52,93.52,93.41,93.43,49769.0,87.414,87.414,87.3111,87.3298,49769.0
2016-11-03 15:05:00,93.43,93.45,93.38,93.39,47322.0,87.3298,87.3485,87.2831,87.2925,47322.0
2016-11-03 15:10:00,93.39,93.4,93.35,93.37,50667.0,87.2925,87.3018,87.2551,87.2738,50667.0
2016-11-03 15:15:00,93.37,93.38,93.25,93.28,56288.0,87.2738,87.2831,87.1616,87.1896,56288.0
2016-11-03 15:20:00,93.28,93.28,93.18,93.21,93455.0,87.1896,87.1896,87.0962,87.1242,93455.0
2016-11-03 15:25:00,93.22,93.3,93.21,93.26,49247.0,87.1336,87.2083,87.1242,87.1709,49247.0
2016-11-03 15:30:00,93.25,93.29,93.17,93.2,90833.0,87.1616,87.199,87.0868,87.1149,90833.0
2016-11-03 15:35:00,93.2,93.33,93.2,93.28,92281.0,87.1149,87.2364,87.1149,87.1896,92281.0
2016-11-03 15:40:00,93.27,93.27,93.12,93.19,111142.0,87.1803,87.1803,87.0401,87.1055,111142.0
2016-11-03 15:45:00,93.18,93.34,93.17,93.26,149064.0,87.0962,87.2457,87.0868,87.1709,149064.0
2016-11-03 15:50:00,93.26,93.37,93.25,93.37,146211.0,87.1709,87.2738,87.1616,87.2738,146211.0
2016-11-03 15:55:00,93.36,93.48,93.31,93.37,359182.0,87.2644,87.3766,87.2177,87.2738,359182.0
2016-11-04 09:30:00,93.5,93.66,93.42,93.58,168007.0,87.3953,87.5448,87.3205,87.47,168007.0
2016-11-04 09:35:00,93.62,93.66,93.47,93.56,70444.0,87.5074,87.5448,87.3672,87.4514,70444.0
2016-11-04 09:40:00,93.55,93.56,93.39,93.42,92625.0,87.442,87.4514,87.2925,87.3205,92625.0
2016-11-04 09:45:00,93.43,93.5,93.33,93.4,118280.0,87.3298,87.3953,87.2364,87.3018,118280.0
2016-11-04 09:50:00,93.4,93.79,93.34,93.75,109606.0,87.3018,87.6663,87.2457,87.6289,109606.0
2016-11-04 09:55:00,93.74,93.74,93.11,93.25,89612.0,87.6196,87.6196,87.0307,87.1616,89612.0
2016-11-04 10:00:00,93.26,93.33,93.19,93.2,46029.0,87.1709,87.2364,87.1055,87.1149,46029.0
2016-11-04 10:05:00,93.19,93.26,93.11,93.16,91938.0,87.1055,87.1709,87.0307,87.0775,91938.0
2016-11-04 10:10:00,93.17,93.32,93.16,93.17,59003.0,87.0868,87.227,87.0775,87.0868,59003.0
2016-11-04 10:15:00,93.17,93.23,93.09,93.19,39475.0,87.0868,87.1429,87.012,87.1055,39475.0
2016-11-04 10:20:00,93.19,93.22,93.04,93.06,44542.0,87.1055,87.1336,86.9653,86.984,44542.0
2016-11-04 10:25:00,93.06,93.12,92.94,93.02,54552.0,86.984,87.0401,86.8718,86.9466,54552.0
2016-11-04 10:30:00,93.03,93.09,92.93,93.02,48702.0,86.956,87.012,86.8625,86.9466,48702.0
2016-11-04 10:35:00,93.02,93.13,92.95,93.13,61411.0,86.9466,87.0494,86.8812,87.0494,61411.0
2016-11-04 10:40:00,93.14,93.3,93.14,93.27,54849.0,87.0588,87.2083,87.0588,87.1803,54849.0
2016-11-04 10:45:00,93.29,93.44,93.28,93.43,90645.0,87.199,87.3392,87.1896,87.3298,90645.0
2016-11-04 10:50:00,93.43,93.49,93.4,93.41,90548.0,87.3298,87.3859,87.3018,87.3111,90548.0
2016-11-04 10:55:00,93.4,93.41,93.22,93.22,75265.0,87.3018,87.3111,87.1336,87.1336,75265.0
2016-11-04 11:00:00,93.22,93.33,93.15,93.31,63086.0,87.1336,87.2364,87.0681,87.2177,63086.0
2016-11-04 11:05:00,93.31,93.34,93.25,93.31,49861.0,87.2177,87.2457,87.1616,87.2177,49861.0
2016-11-04 11:10:00,93.3,93.3,93.18,93.28,41462.0,87.2083,87.2083,87.0962,87.1896,41462.0
2016-11-04 11:15:00,93.29,93.35,93.2,93.34,56134.0,87.199,87.2551,87.1149,87.2457,56134.0
2016-11-04 11:20:00,93.35,93.36,93.28,93.31,48007.0,87.2551,87.2644,87.1896,87.2177,48007.0
2016-11-04 11:25:00,93.3,93.36,93.23,93.33,54739.0,87.2083,87.2644,87.1429,87.2364,54739.0
2016-11-04 11:30:00,93.33,93.34,93.26,93.34,45229.0,87.2364,87.2457,87.1709,87.2457,45229.0
2016-11-04 11:35:00,93.34,93.36,93.25,93.29,62948.0,87.2457,87.2644,87.1616,87.199,62948.0
2016-11-04 11:40:00,93.29,93.36,93.23,93.36,40803.0,87.199,87.2644,87.1429,87.2644,40803.0
2016-11-04 11:45:00,93.36,93.44,93.35,93.41,67134.0,87.2644,87.3392,87.2551,87.3111,67134.0
2016-11-04 11:50:00,93.41,93.41,93.29,93.36,16967.0,87.3111,87.3111,87.199,87.2644,16967.0
2016-11-04 11:55:00,93.37,93.41,93.28,93.29,22696.0,87.2738,87.3111,87.1896,87.199,22696.0
2016-11-04 12:00:00,93.3,93.32,93.26,93.31,36632.0,87.2083,87.227,87.1709,87.2177,36632.0
2016-11-04 12:05:00,93.31,93.41,93.3,93.41,32816.0,87.2177,87.3111,87.2083,87.3111,32816.0
2016-11-04 12:10:00,93.42,93.43,93.33,93.38,36608.0,87.3205,87.3298,87.2364,87.2831,36608.0
2016-11-04 12:15:00,93.39,93.47,93.34,93.37,33021.0,87.2925,87.3672,87.2457,87.2738,33021.0
2016-11-04 12:20:00,93.38,93.41,93.35,93.41,20537.0,87.2831,87.3111,87.2551,87.3111,20537.0
2016-11-04 12:25:00,93.41,93.41,93.31,93.33,31031.0,87.3111,87.3111,87.2177,87.2364,31031.0
2016-11-04 12:30:00,93.33,93.34,93.26,93.29,16852.0,87.2364,87.2457,87.1709,87.199,16852.0
2016-11-04 12:35:00,93.29,93.3,93.25,93.28,18651.0,87.199,87.2083,87.1616,87.1896,18651.0
2016-11-04 12:40:00,93.29,93.32,93.28,93.3,34607.0,87.199,87.227,87.1896,87.2083,34607.0
2016-11-04 12:45:00,93.3,93.33,93.27,93.3,20035.0,87.2083,87.2364,87.1803,87.2083,20035.0
2016-11-04 12:50:00,93.29,93.3,93.22,93.25,20208.0,87.199,87.2083,87.1336,87.1616,20208.0
2016-11-04 12:55:00,93.24,93.28,93.2,93.28,14972.0,87.1522,87.1896,87.1149,87.1896,14972.0
2016-11-04 13:00:00,93.28,93.33,93.25,93.31,34853.0,87.1896,87.2364,87.1616,87.2177,34853.0
2016-11-04 13:05:00,93.3,93.34,93.27,93.29,21107.0,87.2083,87.2457,87.1803,87.199,21107.0
2016-11-04 13:10:00,93.3,93.35,93.29,93.34,22397.0,87.2083,87.2551,87.199,87.2457,22397.0
2016-11-04 13:15:00,93.34,93.34,93.23,93.23,21995.0,87.2457,87.2457,87.1429,87.1429,21995.0
2016-11-04 13:20:00,93.23,93.26,93.2,93.2,26636.0,87.1429,87.1709,87.1149,87.1149,26636.0
2016-11-04 13:25:00,93.2,93.21,93.16,93.19,19236.0,87.1149,87.1242,87.0775,87.1055,19236.0
2016-11-04 13:30:00,93.19,93.22,93.15,93.21,21464.0,87.1055,87.1336,87.0681,87.1242,21464.0
2016-11-04 13:35:00,93.2,93.3,93.2,93.29,24629.0,87.1149,87.2083,87.1149,87.199,24629.0
2016-11-04 13:40:00,93.29,93.34,93.29,93.34,21693.0,87.199,87.2457,87.199,87.2457,21693.0
2016-11-04 13:45:00,93.34,93.35,93.25,93.3,25365.0,87.2457,87.2551,87.1616,87.2083,25365.0
2016-11-04 13:50:00,93.3,93.32,93.23,93.23,26994.0,87.2083,87.227,87.1429,87.1429,26994.0
2016-11-04 13:55:00,93.22,93.24,93.2,93.23,26634.0,87.1336,87.1522,87.1149,87.1429,26634.0
2016-11-04 14:00:00,93.22,93.25,93.19,93.21,37129.0,87.1336,87.1616,87.1055,87.1242,37129.0
2016-11-04 14:05:00,93.21,93.23,93.1,93.11,62019.0,87.1242,87.1429,87.0214,87.0307,62019.0
2016-11-04 14:10:00,93.1,93.22,93.09,93.14,69369.0,87.0214,87.1336,87.012,87.0588,69369.0
2016-11-04 14:15:00,93.14,93.18,93.02,93.14,65892.0,87.0588,87.0962,86.9466,87.0588,65892.0
2016-11-04 14:20:00,93.14,93.2,93.03,93.06,38803.0,87.0588,87.1149,86.956,86.984,38803.0
2016-11-04 14:25:00,93.05,93.07,92.78,92.88,186328.0,86.9747,86.9933,86.7223,86.8158,186328.0
2016-11-04 14:30:00,92.88,92.9,92.68,92.69,89660.0,86.8158,86.8344,86.6288,86.6382,89660.0
2016-11-04 14:35:00,92.7,92.73,92.36,92.66,419595.0,86.6475,86.6755,86.3297,86.6101,419595.0
2016-11-04 14:40:00,92.66,92.8,92.64,92.79,164765.0,86.6101,86.741,86.5914,86.7316,164765.0
2016-11-04 14:45:00,92.79,92.8,92.6,92.63,116052.0,86.7316,86.741,86.554,86.5821,116052.0
2016-11-04 14:50:00,92.63,92.76,92.61,92.71,94811.0,86.5821,86.7036,86.5634,86.6569,94811.0
2016-11-04 14:55:00,92.72,92.77,92.68,92.76,75964.0,86.6662,86.7129,86.6288,86.7036,75964.0
2016-11-04 15:00:00,92.75,92.76,92.64,92.65,72173.0,86.6942,86.7036,86.5914,86.6008,72173.0
2016-11-04 15:05:00,92.65,92.67,92.54,92.55,122669.0,86.6008,86.6195,86.498,86.5073,122669.0
2016-11-04 15:10:00,92.55,92.66,92.53,92.62,96390.0,86.5073,86.6101,86.4886,86.5727,96390.0
2016-11-04 15:15:00,92.62,92.73,92.61,92.71,109133.0,86.5727,86.6755,86.5634,86.6569,109133.0
2016-11-04 15:20:00,92.71,92.71,92.58,92.61,88921.0,86.6569,86.6569,86.5353,86.5634,88921.0
2016-11-04 15:25:00,92.6,92.67,92.6,92.63,78295.0,86.554,86.6195,86.554,86.5821,78295.0
2016-11-04 15:30:00,92.64,92.67,92.58,92.64,122610.0,86.5914,86.6195,86.5353,86.5914,122610.0
2016-11-04 15:35:00,92.64,92.65,92.5,92.57,131661.0,86.5914,86.6008,86.4606,86.526,131661.0
2016-11-04 15:40:00,92.57,92.59,92.53,92.56,130876.0,86.526,86.5447,86.4886,86.5166,130876.0
2016-11-04 15:45:00,92.56,92.57,92.44,92.51,199711.0,86.5166,86.526,86.4045,86.4699,199711.0
2016-11-04 15:50:00,92.51,92.53,92.4,92.53,215655.0,86.4699,86.4886,86.3671,86.4886,215655.0
2016-11-04 15:55:00,92.52,92.53,92.42,92.48,370296.0,86.4793,86.4886,86.3858,86.4419,370296.0
2016-11-07 09:30:00,93.77,93.77,93.27,93.46,196254.0,87.6476,87.6476,87.1803,87.3579,196254.0
2016-11-07 09:35:00,93.48,93.51,93.29,93.42,99938.0,87.3766,87.4046,87.199,87.3205,99938.0
2016-11-07 09:40:00,93.41,93.43,93.12,93.17,72997.0,87.3111,87.3298,87.0401,87.0868,72997.0
2016-11-07 09:45:00,93.19,93.31,93.06,93.07,87734.0,87.1055,87.2177,86.984,86.9933,87734.0
2016-11-07 09:50:00,93.08,93.19,93.03,93.12,105243.0,87.0027,87.1055,86.956,87.0401,105243.0
2016-11-07 09:55:00,93.12,93.17,92.94,93.06,97145.0,87.0401,87.0868,86.8718,86.984,97145.0
2016-11-07 10:00:00,93.07,93.2,93.03,93.2,73710.0,86.9933,87.1149,86.956,87.1149,73710.0
2016-11-07 10:05:00,93.2,93.34,93.19,93.27,47203.0,87.1149,87.2457,87.1055,87.1803,47203.0
2016-11-07 10:10:00,93.26,93.35,93.23,93.35,51042.0,87.1709,87.2551,87.1429,87.2551,51042.0
2016-11-07 10:15:00,93.34,93.34,93.17,93.2,57894.0,87.2457,87.2457,87.0868,87.1149,57894.0
2016-11-07 10:20:00,93.19,93.35,93.19,93.31,38920.0,87.1055,87.2551,87.1055,87.2177,38920.0
2016-11-07 10:25:00,93.32,93.41,93.3,93.39,62640.0,87.227,87.3111,87.2083,87.2925,62640.0
2016-11-07 10:30:00,93.39,93.41,93.25,93.3,75931.0,87.2925,87.3111,87.1616,87.2083,75931.0
2016-11-07 10:35:00,93.3,93.36,93.3,93.36,55610.0,87.2083,87.2644,87.2083,87.2644,55610.0
2016-11-07 10:40:00,93.37,93.39,93.29,93.33,50688.0,87.2738,87.2925,87.199,87.2364,50688.0
2016-11-07 10:45:00,93.33,93.43,93.32,93.39,51415.0,87.2364,87.3298,87.227,87.2925,51415.0
2016-11-07 10:50:00,93.4,93.49,93.4,93.46,49878.0,87.3018,87.3859,87.3018,87.3579,49878.0
2016-11-07 10:55:00,93.47,93.48,93.41,93.46,48184.0,87.3672,87.3766,87.3111,87.3579,48184.0
2016-11-07 11:00:00,93.47,93.52,93.45,93.51,74424.0,87.3672,87.414,87.3485,87.4046,74424.0
2016-11-07 11:05:00,93.51,93.64,93.51,93.63,62146.0,87.4046,87.5261,87.4046,87.5168,62146.0
2016-11-07 11:10:00,93.63,93.72,93.62,93.7,42901.0,87.5168,87.6009,87.5074,87.5822,42901.0
2016-11-07 11:15:00,93.7,93.71,93.61,93.64,126814.0,87.5822,87.5916,87.4981,87.5261,126814.0
2016-11-07 11:20:00,93.65,93.76,93.65,93.74,43709.0,87.5355,87.6383,87.5355,87.6196,43709.0
2016-11-07 11:25:00,93.73,93.75,93.69,93.71,57063.0,87.6103,87.6289,87.5729,87.5916,57063.0
2016-11-07 11:30:00,93.71,93.74,93.67,93.73,31586.0,87.5916,87.6196,87.5542,87.6103,31586.0
2016-11-07 11:35:00,93.73,93.74,93.63,93.73,37910.0,87.6103,87.6196,87.5168,87.6103,37910.0
2016-11-07 11:40:00,93.73,93.83,93.73,93.81,53937.0,87.6103,87.7037,87.6103,87.685,53937.0
2016-11-07 11:45:00,93.82,93.86,93.82,93.85,69569.0,87.6944,87.7318,87.6944,87.7224,69569.0
2016-11-07 11:50:00,93.85,93.89,93.83,93.83,42517.0,87.7224,87.7598,87.7037,87.7037,42517.0
2016-11-07 11:55:00,93.83,93.9,93.83,93.89,35727.0,87.7037,87.7692,87.7037,87.7598,35727.0
2016-11-07 12:00:00,93.89,93.93,93.82,93.86,50085.0,87.7598,87.7972,87.6944,87.7318,50085.0
2016-11-07 12:05:00,93.86,93.92,93.8,93.81,32314.0,87.7318,87.7878,87.6757,87.685,32314.0
2016-11-07 12:10:00,93.8,93.85,93.8,93.84,31282.0,87.6757,87.7224,87.6757,87.7131,31282.0
2016-11-07 12:15:00,93.84,93.85,93.78,93.8,43234.0,87.7131,87.7224,87.657,87.6757,43234.0
2016-11-07 12:20:00,93.8,93.91,93.8,93.91,38648.0,87.6757,87.7785,87.6757,87.7785,38648.0
2016-11-07 12:25:00,93.91,93.96,93.89,93.94,42993.0,87.7785,87.8252,87.7598,87.8065,42993.0
2016-11-07 12:30:00,93.95,93.99,93.94,93.97,43649.0,87.8159,87.8533,87.8065,87.8346,43649.0
2016-11-07 12:35:00,93.97,93.98,93.94,93.95,38518.0,87.8346,87.8439,87.8065,87.8159,38518.0
2016-11-07 12:40:00,93.95,94.07,93.95,94.06,136880.0,87.8159,87.9281,87.8159,87.9187,136880.0
2016-11-07 12:45:00,94.07,94.16,94.05,94.16,182312.0,87.9281,88.0122,87.9094,88.0122,182312.0
2016-11-07 12:50:00,94.16,94.19,94.14,94.18,65133.0,88.0122,88.0402,87.9935,88.0309,65133.0
2016-11-07 12:55:00,94.19,94.26,94.18,94.23,123399.0,88.0402,88.1056,88.0309,88.0776,123399.0
2016-11-07 13:00:00,94.24,94.3,94.23,94.3,67276.0,88.087,88.143,88.0776,88.143,67276.0
2016-11-07 13:05:00,94.29,94.3,94.26,94.29,43635.0,88.1337,88.143,88.1056,88.1337,43635.0
2016-11-07 13:10:00,94.28,94.29,94.25,94.28,67767.0,88.1243,88.1337,88.0963,88.1243,67767.0
2016-11-07 13:15:00,94.28,94.28,94.25,94.27,41666.0,88.1243,88.1243,88.0963,88.115,41666.0
2016-11-07 13:20:00,94.27,94.28,94.22,94.27,50341.0,88.115,88.1243,88.0683,88.115,50341.0
2016-11-07 13:25:00,94.26,94.28,94.21,94.23,49374.0,88.1056,88.1243,88.0589,88.0776,49374.0
2016-11-07 13:30:00,94.24,94.29,94.23,94.28,34776.0,88.087,88.1337,88.0776,88.1243,34776.0
2016-11-07 13:35:00,94.28,94.3,94.24,94.26,51817.0,88.1243,88.143,88.087,88.1056,51817.0
2016-11-07 13:40:00,94.27,94.3,94.25,94.3,46519.0,88.115,88.143,88.0963,88.143,46519.0
2016-11-07 13:45:00,94.29,94.34,94.29,94.33,81218.0,88.1337,88.1804,88.1337,88.1711,81218.0
2016-11-07 13:50:00,94.32,94.41,94.31,94.39,68328.0,88.1617,88.2459,88.1524,88.2272,68328.0
2016-11-07 13:55:00,94.39,94.46,94.39,94.41,83527.0,88.2272,88.2926,88.2272,88.2459,83527.0
2016-11-07 14:00:00,94.42,94.45,94.38,94.44,63663.0,88.2552,88.2832,88.2178,88.2739,63663.0
2016-11-07 14:05:00,94.44,94.48,94.39,94.41,105630.0,88.2739,88.3113,88.2272,88.2459,105630.0
2016-11-07 14:10:00,94.4,94.43,94.36,94.37,59115.0,88.2365,88.2645,88.1991,88.2085,59115.0
2016-11-07 14:15:00,94.38,94.38,94.26,94.34,87628.0,88.2178,88.2178,88.1056,88.1804,87628.0
2016-11-07 14:20:00,94.33,94.34,94.24,94.25,42325.0,88.1711,88.1804,88.087,88.0963,42325.0
2016-11-07 14:25:00,94.26,94.3,94.23,94.24,57673.0,88.1056,88.143,88.0776,88.087,57673.0
2016-11-07 14:30:00,94.23,94.29,94.2,94.29,49897.0,88.0776,88.1337,88.0496,88.1337,49897.0
2016-11-07 14:35:00,94.3,94.32,94.28,94.3,52294.0,88.143,88.1617,88.1243,88.143,52294.0
2016-11-07 14:40:00,94.31,94.31,94.18,94.22,52991.0,88.1524,88.1524,88.0309,88.0683,52991.0
2016-11-07 14:45:00,94.22,94.22,94.09,94.11,70957.0,88.0683,88.0683,87.9467,87.9654,70957.0
2016-11-07 14:50:00,94.11,94.13,94.09,94.11,73880.0,87.9654,87.9841,87.9467,87.9654,73880.0
2016-11-07 14:55:00,94.11,94.19,94.08,94.19,45958.0,87.9654,88.0402,87.9374,88.0402,45958.0
2016-11-07 15:00:00,94.18,94.2,94.1,94.17,65191.0,88.0309,88.0496,87.9561,88.0215,65191.0
2016-11-07 15:05:00,94.16,94.18,94.11,94.15,46465.0,88.0122,88.0309,87.9654,88.0028,46465.0
2016-11-07 15:10:00,94.15,94.19,94.14,94.16,63352.0,88.0028,88.0402,87.9935,88.0122,63352.0
2016-11-07 15:15:00,94.16,94.26,94.15,94.23,126802.0,88.0122,88.1056,88.0028,88.0776,126802.0
2016-11-07 15:20:00,94.23,94.32,94.21,94.29,111927.0,88.0776,88.1617,88.0589,88.1337,111927.0
2016-11-07 15:25:00,94.29,94.32,94.24,94.31,90999.0,88.1337,88.1617,88.087,88.1524,90999.0
2016-11-07 15:30:00,94.31,94.32,94.22,94.24,169743.0,88.1524,88.1617,88.0683,88.087,169743.0
2016-11-07 15:35:00,94.25,94.3,94.23,94.28,117208.0,88.0963,88.143,88.0776,88.1243,117208.0
2016-11-07 15:40:00,94.28,94.3,94.24,94.29,101499.0,88.1243,88.143,88.087,88.1337,101499.0
2016-11-07 15:45:00,94.29,94.39,94.27,94.38,170440.0,88.1337,88.2272,88.115,88.2178,170440.0
2016-11-07 15:50:00,94.39,94.39,94.33,94.35,138113.0,88.2272,88.2272,88.1711,88.1898,138113.0
2016-11-07 15:55:00,94.35,94.48,94.33,94.44,261521.0,88.1898,88.3113,88.1711,88.2739,261521.0
2016-11-08 09:30:00,94.53,94.66,94.32,94.52,208209.0,88.358,88.4795,88.1617,88.3487,208209.0
2016-11-08 09:35:00,94.5,94.59,94.29,94.35,56239.0,88.33,88.4141,88.1337,88.1898,56239.0
2016-11-08 09:40:00,94.35,94.43,94.07,94.08,66875.0,88.1898,88.2645,87.9281,87.9374,66875.0
2016-11-08 09:45:00,94.09,94.23,94.07,94.15,73811.0,87.9467,88.0776,87.9281,88.0028,73811.0
2016-11-08 09:50:00,94.16,94.17,93.9,94.04,70555.0,88.0122,88.0215,87.7692,87.9,70555.0
2016-11-08 09:55:00,94.05,94.08,93.91,94.02,73115.0,87.9094,87.9374,87.7785,87.8813,73115.0
2016-11-08 10:00:00,94.02,94.12,93.9,93.92,50216.0,87.8813,87.9748,87.7692,87.7878,50216.0
2016-11-08 10:05:00,93.92,93.99,93.91,93.99,49319.0,87.7878,87.8533,87.7785,87.8533,49319.0
2016-11-08 10:10:00,94.0,94.14,93.99,94.08,82254.0,87.8626,87.9935,87.8533,87.9374,82254.0
2016-11-08 10:15:00,94.08,94.23,94.07,94.2,35473.0,87.9374,88.0776,87.9281,88.0496,35473.0
2016-11-08 10:20:00,94.19,94.3,94.16,94.22,41951.0,88.0402,88.143,88.0122,88.0683,41951.0
2016-11-08 10:25:00,94.22,94.29,94.12,94.18,34657.0,88.0683,88.1337,87.9748,88.0309,34657.0
2016-11-08 10:30:00,94.17,94.31,94.13,94.26,62370.0,88.0215,88.1524,87.9841,88.1056,62370.0
2016-11-08 10:35:00,94.25,94.31,94.2,94.3,79085.0,88.0963,88.1524,88.0496,88.143,79085.0
2016-11-08 10:40:00,94.3,94.35,94.28,94.3,41974.0,88.143,88.1898,88.1243,88.143,41974.0
2016-11-08 10:45:00,94.3,94.36,94.28,94.3,46574.0,88.143,88.1991,88.1243,88.143,46574.0
2016-11-08 10:50:00,94.3,94.31,94.25,94.29,66014.0,88.143,88.1524,88.0963,88.1337,66014.0
2016-11-08 10:55:00,94.28,94.29,94.23,94.28,47970.0,88.1243,88.1337,88.0776,88.1243,47970.0
2016-11-08 11:00:00,94.28,94.3,94.19,94.21,28939.0,88.1243,88.143,88.0402,88.0589,28939.0
2016-11-08 11:05:00,94.21,94.37,94.2,94.36,40314.0,88.0589,88.2085,88.0496,88.1991,40314.0
2016-11-08 11:10:00,94.37,94.46,94.31,94.41,42453.0,88.2085,88.2926,88.1524,88.2459,42453.0
2016-11-08 11:15:00,94.42,94.53,94.42,94.49,48816.0,88.2552,88.358,88.2552,88.3206,48816.0
2016-11-08 11:20:00,94.49,94.59,94.47,94.5,50770.0,88.3206,88.4141,88.3019,88.33,50770.0
2016-11-08 11:25:00,94.49,94.53,94.45,94.48,30059.0,88.3206,88.358,88.2832,88.3113,30059.0
2016-11-08 11:30:00,94.48,94.69,94.45,94.67,62592.0,88.3113,88.5076,88.2832,88.4889,62592.0
2016-11-08 11:35:00,94.67,94.77,94.66,94.76,61995.0,88.4889,88.5824,88.4795,88.573,61995.0
2016-11-08 11:40:00,94.76,94.78,94.69,94.7,31998.0,88.573,88.5917,88.5076,88.5169,31998.0
2016-11-08 11:45:00,94.71,94.73,94.6,94.6,47406.0,88.5263,88.545,88.4235,88.4235,47406.0
2016-11-08 11:50:00,94.6,94.66,94.59,94.66,41179.0,88.4235,88.4795,88.4141,88.4795,41179.0
2016-11-08 11:55:00,94.66,94.74,94.65,94.73,46716.0,88.4795,88.5543,88.4702,88.545,46716.0
2016-11-08 12:00:00,94.74,94.75,94.59,94.61,60195.0,88.5543,88.5637,88.4141,88.4328,60195.0
2016-11-08 12:05:00,94.62,94.78,94.61,94.77,33058.0,88.4421,88.5917,88.4328,88.5824,33058.0
2016-11-08 12:10:00,94.77,94.8,94.72,94.77,36367.0,88.5824,88.6104,88.5356,88.5824,36367.0
2016-11-08 12:15:00,94.77,94.84,94.75,94.82,58377.0,88.5824,88.6478,88.5637,88.6291,58377.0
2016-11-08 12:20:00,94.83,94.85,94.78,94.8,49306.0,88.6384,88.6571,88.5917,88.6104,49306.0
2016-11-08 12:25:00,94.8,94.81,94.68,94.69,40876.0,88.6104,88.6197,88.4982,88.5076,40876.0
2016-11-08 12:30:00,94.7,94.73,94.63,94.63,34240.0,88.5169,88.545,88.4515,88.4515,34240.0
2016-11-08 12:35:00,94.63,94.7,94.63,94.69,30869.0,88.4515,88.5169,88.4515,88.5076,30869.0
2016-11-08 12:40:00,94.69,94.8,94.66,94.78,25545.0,88.5076,88.6104,88.4795,88.5917,25545.0
2016-11-08 12:45:00,94.77,94.77,94.71,94.74,21192.0,88.5824,88.5824,88.5263,88.5543,21192.0
2016-11-08 12:50:00,94.74,94.82,94.73,94.82,43105.0,88.5543,88.6291,88.545,88.6291,43105.0
2016-11-08 12:55:00,94.82,94.85,94.78,94.79,34023.0,88.6291,88.6571,88.5917,88.601,34023.0
2016-11-08 13:00:00,94.79,94.81,94.74,94.79,37873.0,88.601,88.6197,88.5543,88.601,37873.0
2016-11-08 13:05:00,94.78,94.81,94.61,94.66,49342.0,88.5917,88.6197,88.4328,88.4795,49342.0
2016-11-08 13:10:00,94.66,94.76,94.66,94.7,81820.0,88.4795,88.573,88.4795,88.5169,81820.0
2016-11-08 13:15:00,94.69,94.69,94.55,94.66,48447.0,88.5076,88.5076,88.3767,88.4795,48447.0
2016-11-08 13:20:00,94.66,94.72,94.59,94.6,36535.0,88.4795,88.5356,88.4141,88.4235,36535.0
2016-11-08 13:25:00,94.6,94.64,94.55,94.57,58113.0,88.4235,88.4608,88.3767,88.3954,58113.0
2016-11-08 13:30:00,94.57,94.63,94.52,94.61,57280.0,88.3954,88.4515,88.3487,88.4328,57280.0
2016-11-08 13:35:00,94.6,94.7,94.6,94.66,54328.0,88.4235,88.5169,88.4235,88.4795,54328.0
2016-11-08 13:40:00,94.67,94.73,94.66,94.7,92341.0,88.4889,88.545,88.4795,88.5169,92341.0
2016-11-08 13:45:00,94.7,94.71,94.66,94.7,28155.0,88.5169,88.5263,88.4795,88.5169,28155.0
2016-11-08 13:50:00,94.7,94.7,94.55,94.57,57534.0,88.5169,88.5169,88.3767,88.3954,57534.0
2016-11-08 13:55:00,94.57,94.61,94.56,94.57,38557.0,88.3954,88.4328,88.3861,88.3954,38557.0
2016-11-08 14:00:00,94.57,94.61,94.52,94.6,48776.0,88.3954,88.4328,88.3487,88.4235,48776.0
2016-11-08 14:05:00,94.6,94.65,94.59,94.63,25064.0,88.4235,88.4702,88.4141,88.4515,25064.0
2016-11-08 14:10:00,94.63,94.64,94.51,94.53,37860.0,88.4515,88.4608,88.3393,88.358,37860.0
2016-11-08 14:15:00,94.53,94.59,94.48,94.56,64246.0,88.358,88.4141,88.3113,88.3861,64246.0
2016-11-08 14:20:00,94.55,94.66,94.53,94.6,49907.0,88.3767,88.4795,88.358,88.4235,49907.0
2016-11-08 14:25:00,94.6,94.63,94.56,94.59,39164.0,88.4235,88.4515,88.3861,88.4141,39164.0
2016-11-08 14:30:00,94.58,94.61,94.55,94.56,33193.0,88.4048,88.4328,88.3767,88.3861,33193.0
2016-11-08 14:35:00,94.56,94.6,94.52,94.59,33441.0,88.3861,88.4235,88.3487,88.4141,33441.0
2016-11-08 14:40:00,94.6,94.62,94.52,94.56,32989.0,88.4235,88.4421,88.3487,88.3861,32989.0
2016-11-08 14:45:00,94.55,94.55,94.46,94.49,46291.0,88.3767,88.3767,88.2926,88.3206,46291.0
2016-11-08 14:50:00,94.5,94.66,94.49,94.63,51746.0,88.33,88.4795,88.3206,88.4515,51746.0
2016-11-08 14:55:00,94.64,94.73,94.62,94.68,48046.0,88.4608,88.545,88.4421,88.4982,48046.0
2016-11-08 15:00:00,94.68,94.69,94.62,94.69,37431.0,88.4982,88.5076,88.4421,88.5076,37431.0
2016-11-08 15:05:00,94.69,94.71,94.65,94.68,113536.0,88.5076,88.5263,88.4702,88.4982,113536.0
2016-11-08 15:10:00,94.67,94.69,94.55,94.59,90335.0,88.4889,88.5076,88.3767,88.4141,90335.0
2016-11-08 15:15:00,94.58,94.59,94.5,94.55,48166.0,88.4048,88.4141,88.33,88.3767,48166.0
2016-11-08 15:20:00,94.55,94.55,94.48,94.51,65729.0,88.3767,88.3767,88.3113,88.3393,65729.0
2016-11-08 15:25:00,94.52,94.55,94.44,94.46,78895.0,88.3487,88.3767,88.2739,88.2926,78895.0
2016-11-08 15:30:00,94.46,94.58,94.46,94.55,61305.0,88.2926,88.4048,88.2926,88.3767,61305.0
2016-11-08 15:35:00,94.55,94.56,94.46,94.54,105164.0,88.3767,88.3861,88.2926,88.3674,105164.0
2016-11-08 15:40:00,94.54,94.62,94.49,94.5,132434.0,88.3674,88.4421,88.3206,88.33,132434.0
2016-11-08 15:45:00,94.5,94.54,94.45,94.45,177880.0,88.33,88.3674,88.2832,88.2832,177880.0
2016-11-08 15:50:00,94.46,94.5,94.32,94.36,169320.0,88.2926,88.33,88.1617,88.1991,169320.0
2016-11-08 15:55:00,94.36,94.41,94.29,94.37,320271.0,88.1991,88.2459,88.1337,88.2085,320271.0
2016-11-09 09:30:00,92.29,93.4,92.11,92.74,584346.0,86.2643,87.3018,86.096,86.6849,584346.0
2016-11-09 09:35:00,92.72,93.34,92.58,92.91,274625.0,86.6662,87.2457,86.5353,86.8438,274625.0
2016-11-09 09:40:00,92.92,93.09,92.69,93.04,170157.0,86.8531,87.012,86.6382,86.9653,170157.0
2016-11-09 09:45:00,93.02,93.23,92.94,93.14,140541.0,86.9466,87.1429,86.8718,87.0588,140541.0
2016-11-09 09:50:00,93.13,93.33,92.91,93.25,151948.0,87.0494,87.2364,86.8438,87.1616,151948.0
2016-11-09 09:55:00,93.25,93.32,92.92,93.28,110304.0,87.1616,87.227,86.8531,87.1896,110304.0
2016-11-09 10:00:00,93.3,93.33,93.0,93.21,134972.0,87.2083,87.2364,86.9279,87.1242,134972.0
2016-11-09 10:05:00,93.2,93.4,93.2,93.25,136600.0,87.1149,87.3018,87.1149,87.1616,136600.0
2016-11-09 10:10:00,93.26,93.33,93.08,93.1,111753.0,87.1709,87.2364,87.0027,87.0214,111753.0
2016-11-09 10:15:00,93.09,93.23,93.04,93.12,81963.0,87.012,87.1429,86.9653,87.0401,81963.0
2016-11-09 10:20:00,93.11,93.21,93.0,93.02,59360.0,87.0307,87.1242,86.9279,86.9466,59360.0
2016-11-09 10:25:00,93.01,93.46,93.0,93.45,79450.0,86.9373,87.3579,86.9279,87.3485,79450.0
2016-11-09 10:30:00,93.46,93.53,93.35,93.36,100154.0,87.3579,87.4233,87.2551,87.2644,100154.0
2016-11-09 10:35:00,93.37,93.39,93.21,93.32,62040.0,87.2738,87.2925,87.1242,87.227,62040.0
2016-11-09 10:40:00,93.32,93.37,93.24,93.34,62240.0,87.227,87.2738,87.1522,87.2457,62240.0
2016-11-09 10:45:00,93.34,93.35,93.21,93.23,56211.0,87.2457,87.2551,87.1242,87.1429,56211.0
2016-11-09 10:50:00,93.23,93.5,93.21,93.49,50642.0,87.1429,87.3953,87.1242,87.3859,50642.0
2016-11-09 10:55:00,93.5,93.55,93.36,93.4,73511.0,87.3953,87.442,87.2644,87.3018,73511.0
2016-11-09 11:00:00,93.4,93.65,93.4,93.59,65070.0,87.3018,87.5355,87.3018,87.4794,65070.0
2016-11-09 11:05:00,93.58,93.69,93.56,93.56,59666.0,87.47,87.5729,87.4514,87.4514,59666.0
2016-11-09 11:10:00,93.57,93.81,93.57,93.81,80048.0,87.4607,87.685,87.4607,87.685,80048.0
2016-11-09 11:15:00,93.8,93.9,93.79,93.83,67297.0,87.6757,87.7692,87.6663,87.7037,67297.0
2016-11-09 11:20:00,93.82,93.95,93.75,93.86,63184.0,87.6944,87.8159,87.6289,87.7318,63184.0
2016-11-09 11:25:00,93.87,93.94,93.78,93.92,57977.0,87.7411,87.8065,87.657,87.7878,57977.0
2016-11-09 11:30:00,93.92,94.1,93.91,94.02,146512.0,87.7878,87.9561,87.7785,87.8813,146512.0
2016-11-09 11:35:00,94.02,94.14,93.98,94.01,78167.0,87.8813,87.9935,87.8439,87.872,78167.0
2016-11-09 11:40:00,94.02,94.1,93.9,94.04,49113.0,87.8813,87.9561,87.7692,87.9,49113.0
2016-11-09 11:45:00,94.03,94.19,93.96,94.16,45967.0,87.8907,88.0402,87.8252,88.0122,45967.0
2016-11-09 11:50:00,94.19,94.24,94.05,94.06,63212.0,88.0402,88.087,87.9094,87.9187,63212.0
2016-11-09 11:55:00,94.07,94.14,94.03,94.12,147006.0,87.9281,87.9935,87.8907,87.9748,147006.0
2016-11-09 12:00:00,94.13,94.19,94.03,94.04,62432.0,87.9841,88.0402,87.8907,87.9,62432.0
2016-11-09 12:05:00,94.04,94.06,93.92,93.98,55329.0,87.9,87.9187,87.7878,87.8439,55329.0
2016-11-09 12:10:00,93.96,94.03,93.86,93.96,44116.0,87.8252,87.8907,87.7318,87.8252,44116.0
2016-11-09 12:15:00,93.96,94.12,93.96,94.09,49525.0,87.8252,87.9748,87.8252,87.9467,49525.0
2016-11-09 12:20:00,94.1,94.15,93.99,93.99,67077.0,87.9561,88.0028,87.8533,87.8533,67077.0
2016-11-09 12:25:00,94.0,94.06,93.96,94.02,50529.0,87.8626,87.9187,87.8252,87.8813,50529.0
2016-11-09 12:30:00,94.02,94.06,93.89,94.01,71343.0,87.8813,87.9187,87.7598,87.872,71343.0
2016-11-09 12:35:00,94.02,94.1,93.96,93.99,86476.0,87.8813,87.9561,87.8252,87.8533,86476.0
2016-11-09 12:40:00,94.0,94.1,93.99,94.03,102144.0,87.8626,87.9561,87.8533,87.8907,102144.0
2016-11-09 12:45:00,94.02,94.08,93.94,93.98,110586.0,87.8813,87.9374,87.8065,87.8439,110586.0
2016-11-09 12:50:00,93.98,94.02,93.94,93.99,68805.0,87.8439,87.8813,87.8065,87.8533,68805.0
2016-11-09 12:55:00,93.99,94.19,93.99,94.17,88938.0,87.8533,88.0402,87.8533,88.0215,88938.0
2016-11-09 13:00:00,94.18,94.22,94.11,94.2,60306.0,88.0309,88.0683,87.9654,88.0496,60306.0
2016-11-09 13:05:00,94.2,94.33,94.19,94.26,42816.0,88.0496,88.1711,88.0402,88.1056,42816.0
2016-11-09 13:10:00,94.26,94.38,94.17,94.37,39248.0,88.1056,88.2178,88.0215,88.2085,39248.0
2016-11-09 13:15:00,94.37,94.45,94.31,94.41,69490.0,88.2085,88.2832,88.1524,88.2459,69490.0
2016-11-09 13:20:00,94.39,94.4,94.14,94.14,46660.0,88.2272,88.2365,87.9935,87.9935,46660.0
2016-11-09 13:25:00,94.16,94.31,94.15,94.3,39073.0,88.0122,88.1524,88.0028,88.143,39073.0
2016-11-09 13:30:00,94.29,94.36,94.23,94.36,47511.0,88.1337,88.1991,88.0776,88.1991,47511.0
2016-11-09 13:35:00,94.36,94.45,94.33,94.36,52360.0,88.1991,88.2832,88.1711,88.1991,52360.0
2016-11-09 13:40:00,94.37,94.48,94.29,94.47,53513.0,88.2085,88.3113,88.1337,88.3019,53513.0
2016-11-09 13:45:00,94.46,94.47,94.35,94.44,45515.0,88.2926,88.3019,88.1898,88.2739,45515.0
2016-11-09 13:50:00,94.44,94.46,94.32,94.39,32988.0,88.2739,88.2926,88.1617,88.2272,32988.0
2016-11-09 13:55:00,94.38,94.46,94.32,94.38,53568.0,88.2178,88.2926,88.1617,88.2178,53568.0
2016-11-09 14:00:00,94.38,94.5,94.33,94.45,74276.0,88.2178,88.33,88.1711,88.2832,74276.0
2016-11-09 14:05:00,94.45,94.48,94.35,94.41,82187.0,88.2832,88.3113,88.1898,88.2459,82187.0
2016-11-09 14:10:00,94.4,94.66,94.4,94.63,69370.0,88.2365,88.4795,88.2365,88.4515,69370.0
2016-11-09 14:15:00,94.64,94.71,94.63,94.69,56717.0,88.4608,88.5263,88.4515,88.5076,56717.0
2016-11-09 14:20:00,94.7,94.75,94.64,94.66,72671.0,88.5169,88.5637,88.4608,88.4795,72671.0
2016-11-09 14:25:00,94.65,94.74,94.64,94.69,57995.0,88.4702,88.5543,88.4608,88.5076,57995.0
2016-11-09 14:30:00,94.69,94.79,94.67,94.77,52526.0,88.5076,88.601,88.4889,88.5824,52526.0
2016-11-09 14:35:00,94.77,94.89,94.7,94.88,79166.0,88.5824,88.6945,88.5169,88.6852,79166.0
2016-11-09 14:40:00,94.89,94.92,94.81,94.86,161970.0,88.6945,88.7226,88.6197,88.6665,161970.0
2016-11-09 14:45:00,94.85,94.92,94.78,94.83,96648.0,88.6571,88.7226,88.5917,88.6384,96648.0
2016-11-09 14:50:00,94.83,94.84,94.65,94.73,63142.0,88.6384,88.6478,88.4702,88.545,63142.0
2016-11-09 14:55:00,94.73,94.8,94.67,94.72,57494.0,88.545,88.6104,88.4889,88.5356,57494.0
2016-11-09 15:00:00,94.73,94.8,94.65,94.79,68033.0,88.545,88.6104,88.4702,88.601,68033.0
2016-11-09 15:05:00,94.79,94.79,94.64,94.7,53692.0,88.601,88.601,88.4608,88.5169,53692.0
2016-11-09 15:10:00,94.69,94.79,94.69,94.77,52509.0,88.5076,88.601,88.5076,88.5824,52509.0
2016-11-09 15:15:00,94.77,94.85,94.71,94.84,59445.0,88.5824,88.6571,88.5263,88.6478,59445.0
2016-11-09 15:20:00,94.84,94.86,94.75,94.75,72232.0,88.6478,88.6665,88.5637,88.5637,72232.0
2016-11-09 15:25:00,94.76,94.81,94.7,94.71,61945.0,88.573,88.6197,88.5169,88.5263,61945.0
2016-11-09 15:30:00,94.71,94.75,94.56,94.58,95098.0,88.5263,88.5637,88.3861,88.4048,95098.0
2016-11-09 15:35:00,94.59,94.62,94.5,94.52,86889.0,88.4141,88.4421,88.33,88.3487,86889.0
2016-11-09 15:40:00,94.52,94.59,94.49,94.58,132831.0,88.3487,88.4141,88.3206,88.4048,132831.0
2016-11-09 15:45:00,94.58,94.58,94.35,94.42,166531.0,88.4048,88.4048,88.1898,88.2552,166531.0
2016-11-09 15:50:00,94.42,94.56,94.42,94.49,158383.0,88.2552,88.3861,88.2552,88.3206,158383.0
2016-11-09 15:55:00,94.5,94.69,94.47,94.61,325211.0,88.33,88.5076,88.3019,88.4328,325211.0
2016-11-10 09:30:00,94.89,94.92,94.23,94.83,316154.0,88.6945,88.7226,88.0776,88.6384,316154.0
2016-11-10 09:35:00,94.86,95.2,94.79,95.16,222774.0,88.6665,88.9843,88.601,88.9469,222774.0
2016-11-10 09:40:00,95.16,95.2,95.0,95.12,232885.0,88.9469,88.9843,88.7973,88.9095,232885.0
2016-11-10 09:45:00,95.11,95.16,95.06,95.15,207913.0,88.9002,88.9469,88.8534,88.9375,207913.0
2016-11-10 09:50:00,95.15,95.18,94.94,95.16,170921.0,88.9375,88.9656,88.7413,88.9469,170921.0
2016-11-10 09:55:00,95.15,95.19,95.02,95.09,111342.0,88.9375,88.9749,88.816,88.8815,111342.0
2016-11-10 10:00:00,95.09,95.16,94.97,95.08,112833.0,88.8815,88.9469,88.7693,88.8721,112833.0
2016-11-10 10:05:00,95.08,95.22,95.03,95.18,157606.0,88.8721,89.003,88.8254,88.9656,157606.0
2016-11-10 10:10:00,95.19,95.5,95.19,95.5,152778.0,88.9749,89.2647,88.9749,89.2647,152778.0
2016-11-10 10:15:00,95.49,95.56,95.35,95.42,202686.0,89.2553,89.3208,89.1245,89.1899,202686.0
2016-11-10 10:20:00,95.44,95.45,95.21,95.38,132731.0,89.2086,89.218,88.9936,89.1525,132731.0
2016-11-10 10:25:00,95.39,95.45,95.09,95.1,140698.0,89.1619,89.218,88.8815,88.8908,140698.0
2016-11-10 10:30:00,95.09,95.14,94.6,94.62,139874.0,88.8815,88.9282,88.4235,88.4421,139874.0
2016-11-10 10:35:00,94.6,94.76,94.49,94.6,90997.0,88.4235,88.573,88.3206,88.4235,90997.0
2016-11-10 10:40:00,94.63,95.17,94.61,95.12,114007.0,88.4515,88.9562,88.4328,88.9095,114007.0
2016-11-10 10:45:00,95.13,95.87,95.12,95.83,330983.0,88.9188,89.6105,88.9095,89.5731,330983.0
2016-11-10 10:50:00,95.84,95.85,95.56,95.56,269414.0,89.5825,89.5918,89.3208,89.3208,269414.0
2016-11-10 10:55:00,95.56,95.68,95.21,95.21,166291.0,89.3208,89.4329,88.9936,88.9936,166291.0
2016-11-10 11:00:00,95.21,95.36,95.04,95.04,227907.0,88.9936,89.1338,88.8347,88.8347,227907.0
2016-11-10 11:05:00,95.05,95.35,95.03,95.07,353581.0,88.8441,89.1245,88.8254,88.8628,353581.0
2016-11-10 11:10:00,95.07,95.38,95.02,95.36,126816.0,88.8628,89.1525,88.816,89.1338,126816.0
2016-11-10 11:15:00,95.34,95.53,95.21,95.51,103073.0,89.1151,89.2927,88.9936,89.274,103073.0
2016-11-10 11:20:00,95.52,95.71,95.44,95.61,189991.0,89.2834,89.461,89.2086,89.3675,189991.0
2016-11-10 11:25:00,95.61,95.73,95.45,95.72,147893.0,89.3675,89.4797,89.218,89.4703,147893.0
2016-11-10 11:30:00,95.73,95.91,95.72,95.91,109725.0,89.4797,89.6479,89.4703,89.6479,109725.0
2016-11-10 11:35:00,95.89,95.9,95.73,95.8,78974.0,89.6292,89.6386,89.4797,89.5451,78974.0
2016-11-10 11:40:00,95.79,95.98,95.74,95.89,120659.0,89.5358,89.7133,89.489,89.6292,120659.0
2016-11-10 11:45:00,95.9,96.06,95.87,95.93,203691.0,89.6386,89.7881,89.6105,89.6666,203691.0
2016-11-10 11:50:00,95.92,96.01,95.86,95.93,108353.0,89.6573,89.7414,89.6012,89.6666,108353.0
2016-11-10 11:55:00,95.92,95.96,95.76,95.84,110358.0,89.6573,89.6947,89.5077,89.5825,110358.0
2016-11-10 12:00:00,95.84,96.06,95.76,95.79,116560.0,89.5825,89.7881,89.5077,89.5358,116560.0
2016-11-10 12:05:00,95.76,95.95,95.75,95.75,75519.0,89.5077,89.6853,89.4984,89.4984,75519.0
2016-11-10 12:10:00,95.75,95.85,95.69,95.84,59340.0,89.4984,89.5918,89.4423,89.5825,59340.0
2016-11-10 12:15:00,95.85,95.96,95.78,95.85,75773.0,89.5918,89.6947,89.5264,89.5918,75773.0
2016-11-10 12:20:00,95.86,95.86,95.6,95.67,52413.0,89.6012,89.6012,89.3582,89.4236,52413.0
2016-11-10 12:25:00,95.68,95.8,95.6,95.7,46201.0,89.4329,89.5451,89.3582,89.4516,46201.0
2016-11-10 12:30:00,95.72,95.81,95.62,95.64,47158.0,89.4703,89.5544,89.3769,89.3955,47158.0
2016-11-10 12:35:00,95.64,95.72,95.56,95.57,54485.0,89.3955,89.4703,89.3208,89.3301,54485.0
2016-11-10 12:40:00,95.56,95.57,95.34,95.45,84828.0,89.3208,89.3301,89.1151,89.218,84828.0
2016-11-10 12:45:00,95.44,95.53,95.39,95.48,75648.0,89.2086,89.2927,89.1619,89.246,75648.0
2016-11-10 12:50:00,95.46,95.71,95.46,95.61,60688.0,89.2273,89.461,89.2273,89.3675,60688.0
2016-11-10 12:55:00,95.62,95.68,95.59,95.64,45906.0,89.3769,89.4329,89.3488,89.3955,45906.0
2016-11-10 13:00:00,95.65,95.68,95.47,95.54,61338.0,89.4049,89.4329,89.2366,89.3021,61338.0
2016-11-10 13:05:00,95.55,95.76,95.52,95.75,64089.0,89.3114,89.5077,89.2834,89.4984,64089.0
2016-11-10 13:10:00,95.75,95.8,95.57,95.67,66898.0,89.4984,89.5451,89.3301,89.4236,66898.0
2016-11-10 13:15:00,95.68,95.72,95.51,95.7,41509.0,89.4329,89.4703,89.274,89.4516,41509.0
2016-11-10 13:20:00,95.69,95.81,95.6,95.62,40322.0,89.4423,89.5544,89.3582,89.3769,40322.0
2016-11-10 13:25:00,95.62,95.75,95.55,95.65,36769.0,89.3769,89.4984,89.3114,89.4049,36769.0
2016-11-10 13:30:00,95.65,95.72,95.49,95.49,57081.0,89.4049,89.4703,89.2553,89.2553,57081.0
2016-11-10 13:35:00,95.5,95.58,95.43,95.48,58702.0,89.2647,89.3395,89.1993,89.246,58702.0
2016-11-10 13:40:00,95.5,95.59,95.47,95.54,66936.0,89.2647,89.3488,89.2366,89.3021,66936.0
2016-11-10 13:45:00,95.55,95.78,95.5,95.77,69361.0,89.3114,89.5264,89.2647,89.5171,69361.0
2016-11-10 13:50:00,95.78,95.85,95.69,95.85,43223.0,89.5264,89.5918,89.4423,89.5918,43223.0
2016-11-10 13:55:00,95.83,95.84,95.6,95.62,55063.0,89.5731,89.5825,89.3582,89.3769,55063.0
2016-11-10 14:00:00,95.61,95.67,95.41,95.44,65254.0,89.3675,89.4236,89.1806,89.2086,65254.0
2016-11-10 14:05:00,95.44,95.56,95.44,95.53,59821.0,89.2086,89.3208,89.2086,89.2927,59821.0
2016-11-10 14:10:00,95.53,95.69,95.5,95.59,76015.0,89.2927,89.4423,89.2647,89.3488,76015.0
2016-11-10 14:15:00,95.6,95.66,95.51,95.6,60265.0,89.3582,89.4142,89.274,89.3582,60265.0
2016-11-10 14:20:00,95.6,95.71,95.54,95.7,61796.0,89.3582,89.461,89.3021,89.4516,61796.0
2016-11-10 14:25:00,95.7,95.78,95.67,95.74,55902.0,89.4516,89.5264,89.4236,89.489,55902.0
2016-11-10 14:30:00,95.73,95.81,95.47,95.52,82046.0,89.4797,89.5544,89.2366,89.2834,82046.0
2016-11-10 14:35:00,95.52,95.67,95.41,95.67,87327.0,89.2834,89.4236,89.1806,89.4236,87327.0
2016-11-10 14:40:00,95.68,95.8,95.62,95.67,119640.0,89.4329,89.5451,89.3769,89.4236,119640.0
2016-11-10 14:45:00,95.66,95.77,95.58,95.75,59080.0,89.4142,89.5171,89.3395,89.4984,59080.0
2016-11-10 14:50:00,95.76,95.76,95.63,95.71,102178.0,89.5077,89.5077,89.3862,89.461,102178.0
2016-11-10 14:55:00,95.71,95.72,95.54,95.62,65014.0,89.461,89.4703,89.3021,89.3769,65014.0
2016-11-10 15:00:00,95.63,95.64,95.5,95.61,127300.0,89.3862,89.3955,89.2647,89.3675,127300.0
2016-11-10 15:05:00,95.61,95.61,95.39,95.43,91779.0,89.3675,89.3675,89.1619,89.1993,91779.0
2016-11-10 15:10:00,95.44,95.49,95.41,95.46,85804.0,89.2086,89.2553,89.1806,89.2273,85804.0
2016-11-10 15:15:00,95.46,95.58,95.38,95.51,102251.0,89.2273,89.3395,89.1525,89.274,102251.0
2016-11-10 15:20:00,95.51,95.58,95.43,95.43,82569.0,89.274,89.3395,89.1993,89.1993,82569.0
2016-11-10 15:25:00,95.44,95.48,95.35,95.47,53441.0,89.2086,89.246,89.1245,89.2366,53441.0
2016-11-10 15:30:00,95.46,95.46,95.25,95.3,116742.0,89.2273,89.2273,89.031,89.0777,116742.0
2016-11-10 15:35:00,95.31,95.39,95.13,95.18,145250.0,89.0871,89.1619,88.9188,88.9656,145250.0
2016-11-10 15:40:00,95.19,95.2,95.0,95.01,255471.0,88.9749,88.9843,88.7973,88.8067,255471.0
2016-11-10 15:45:00,95.01,95.13,94.96,95.1,208863.0,88.8067,88.9188,88.7599,88.8908,208863.0
2016-11-10 15:50:00,95.1,95.12,94.89,94.9,256603.0,88.8908,88.9095,88.6945,88.7039,256603.0
2016-11-10 15:55:00,94.89,95.11,94.81,95.02,650597.0,88.6945,88.9002,88.6197,88.816,650597.0
2016-11-11 09:30:00,97.18,97.5,95.78,96.83,1645010.0,90.835,91.1341,89.5264,90.5079,1645010.0
2016-11-11 09:35:00,96.84,97.44,96.83,97.22,747326.0,90.5172,91.078,90.5079,90.8724,747326.0
2016-11-11 09:40:00,97.25,97.9,97.25,97.49,970452.0,90.9004,91.508,90.9004,91.1248,970452.0
2016-11-11 09:45:00,97.52,98.18,97.48,98.16,972958.0,91.1528,91.7697,91.1154,91.751,972958.0
2016-11-11 09:50:00,98.17,98.32,97.51,97.72,689573.0,91.7604,91.9006,91.1435,91.3397,689573.0
2016-11-11 09:55:00,97.73,97.86,97.38,97.69,490981.0,91.3491,91.4706,91.0219,91.3117,490981.0
2016-11-11 10:00:00,97.68,97.95,97.68,97.77,365948.0,91.3024,91.5547,91.3024,91.3865,365948.0
2016-11-11 10:05:00,97.77,97.8,97.26,97.26,301625.0,91.3865,91.4145,90.9098,90.9098,301625.0
2016-11-11 10:10:00,97.28,97.54,97.12,97.49,358265.0,90.9285,91.1715,90.7789,91.1248,358265.0
2016-11-11 10:15:00,97.5,97.54,97.2,97.26,246478.0,91.1341,91.1715,90.8537,90.9098,246478.0
2016-11-11 10:20:00,97.27,97.52,97.26,97.38,266997.0,90.9191,91.1528,90.9098,91.0219,266997.0
2016-11-11 10:25:00,97.38,97.68,97.3,97.53,279670.0,91.0219,91.3024,90.9472,91.1621,279670.0
2016-11-11 10:30:00,97.54,97.8,97.54,97.75,368421.0,91.1715,91.4145,91.1715,91.3678,368421.0
2016-11-11 10:35:00,97.75,97.9,97.61,97.62,398373.0,91.3678,91.508,91.2369,91.2463,398373.0
2016-11-11 10:40:00,97.61,97.61,97.45,97.58,189664.0,91.2369,91.2369,91.0874,91.2089,189664.0
2016-11-11 10:45:00,97.59,97.78,97.51,97.67,183721.0,91.2182,91.3958,91.1435,91.293,183721.0
2016-11-11 10:50:00,97.67,97.81,97.51,97.52,179202.0,91.293,91.4239,91.1435,91.1528,179202.0
2016-11-11 10:55:00,97.52,97.58,97.3,97.3,214349.0,91.1528,91.2089,90.9472,90.9472,214349.0
2016-11-11 11:00:00,97.3,97.45,97.18,97.38,197271.0,90.9472,91.0874,90.835,91.0219,197271.0
2016-11-11 11:05:00,97.38,97.42,97.18,97.33,150359.0,91.0219,91.0593,90.835,90.9752,150359.0
2016-11-11 11:10:00,97.33,97.39,97.02,97.2,214554.0,90.9752,91.0313,90.6854,90.8537,214554.0
2016-11-11 11:15:00,97.19,97.19,96.76,96.87,214286.0,90.8443,90.8443,90.4424,90.5452,214286.0
2016-11-11 11:20:00,96.88,97.02,96.72,96.95,144153.0,90.5546,90.6854,90.405,90.62,144153.0
2016-11-11 11:25:00,96.94,96.94,96.2,96.49,393432.0,90.6107,90.6107,89.919,90.19,393432.0
2016-11-11 11:30:00,96.47,96.84,96.45,96.69,309546.0,90.1714,90.5172,90.1527,90.377,309546.0
2016-11-11 11:35:00,96.7,96.99,96.69,96.98,160280.0,90.3863,90.6574,90.377,90.6481,160280.0
2016-11-11 11:40:00,96.99,97.0,96.85,96.98,114920.0,90.6574,90.6668,90.5265,90.6481,114920.0
2016-11-11 11:45:00,96.98,96.99,96.58,96.64,148724.0,90.6481,90.6574,90.2742,90.3303,148724.0
2016-11-11 11:50:00,96.63,96.86,96.6,96.82,82628.0,90.3209,90.5359,90.2929,90.4985,82628.0
2016-11-11 11:55:00,96.82,97.0,96.79,96.93,105139.0,90.4985,90.6668,90.4705,90.6013,105139.0
2016-11-11 12:00:00,96.93,97.08,96.84,97.03,163988.0,90.6013,90.7415,90.5172,90.6948,163988.0
2016-11-11 12:05:00,97.03,97.09,96.92,97.09,108505.0,90.6948,90.7509,90.592,90.7509,108505.0
2016-11-11 12:10:00,97.09,97.25,96.94,97.13,165335.0,90.7509,90.9004,90.6107,90.7883,165335.0
2016-11-11 12:15:00,97.12,97.12,96.95,96.95,89980.0,90.7789,90.7789,90.62,90.62,89980.0
2016-11-11 12:20:00,96.96,97.11,96.87,97.06,103000.0,90.6294,90.7696,90.5452,90.7228,103000.0
2016-11-11 12:25:00,97.06,97.07,96.87,97.05,95707.0,90.7228,90.7322,90.5452,90.7135,95707.0
2016-11-11 12:30:00,97.05,97.18,97.02,97.12,122902.0,90.7135,90.835,90.6854,90.7789,122902.0
2016-11-11 12:35:00,97.12,97.42,97.11,97.41,116731.0,90.7789,91.0593,90.7696,91.05,116731.0
2016-11-11 12:40:00,97.41,97.47,97.35,97.39,109771.0,91.05,91.1061,90.9939,91.0313,109771.0
2016-11-11 12:45:00,97.38,97.4,97.21,97.21,85732.0,91.0219,91.0406,90.863,90.863,85732.0
2016-11-11 12:50:00,97.22,97.27,97.09,97.17,123164.0,90.8724,90.9191,90.7509,90.8257,123164.0
2016-11-11 12:55:00,97.18,97.29,97.13,97.28,97682.0,90.835,90.9378,90.7883,90.9285,97682.0
2016-11-11 13:00:00,97.29,97.38,97.28,97.33,148586.0,90.9378,91.0219,90.9285,90.9752,148586.0
2016-11-11 13:05:00,97.33,97.42,97.26,97.41,144779.0,90.9752,91.0593,90.9098,91.05,144779.0
2016-11-11 13:10:00,97.41,97.42,97.36,97.4,122957.0,91.05,91.0593,91.0032,91.0406,122957.0
2016-11-11 13:15:00,97.39,97.5,97.18,97.19,109885.0,91.0313,91.1341,90.835,90.8443,109885.0
2016-11-11 13:20:00,97.2,97.41,97.18,97.33,89181.0,90.8537,91.05,90.835,90.9752,89181.0
2016-11-11 13:25:00,97.34,97.47,97.25,97.42,97980.0,90.9846,91.1061,90.9004,91.0593,97980.0
2016-11-11 13:30:00,97.42,97.59,97.39,97.59,112410.0,91.0593,91.2182,91.0313,91.2182,112410.0
2016-11-11 13:35:00,97.59,97.64,97.52,97.56,124077.0,91.2182,91.265,91.1528,91.1902,124077.0
2016-11-11 13:40:00,97.56,97.75,97.56,97.74,117492.0,91.1902,91.3678,91.1902,91.3584,117492.0
2016-11-11 13:45:00,97.75,97.8,97.65,97.8,123351.0,91.3678,91.4145,91.2743,91.4145,123351.0
2016-11-11 13:50:00,97.8,97.97,97.78,97.97,164398.0,91.4145,91.5734,91.3958,91.5734,164398.0
2016-11-11 13:55:00,97.97,98.0,97.45,97.61,665561.0,91.5734,91.6015,91.0874,91.2369,665561.0
2016-11-11 14:00:00,97.6,97.96,97.57,97.95,111789.0,91.2276,91.5641,91.1995,91.5547,111789.0
2016-11-11 14:05:00,97.95,97.99,97.85,97.97,128595.0,91.5547,91.5921,91.4613,91.5734,128595.0
2016-11-11 14:10:00,97.97,98.0,97.91,97.96,127853.0,91.5734,91.6015,91.5173,91.5641,127853.0
2016-11-11 14:15:00,97.95,97.96,97.86,97.9,174271.0,91.5547,91.5641,91.4706,91.508,174271.0
2016-11-11 14:20:00,97.91,97.92,97.76,97.85,421449.0,91.5173,91.5267,91.3771,91.4613,421449.0
2016-11-11 14:25:00,97.86,97.86,97.65,97.72,162457.0,91.4706,91.4706,91.2743,91.3397,162457.0
2016-11-11 14:30:00,97.72,97.91,97.71,97.89,131476.0,91.3397,91.5173,91.3304,91.4986,131476.0
2016-11-11 14:35:00,97.89,97.9,97.5,97.69,144619.0,91.4986,91.508,91.1341,91.3117,144619.0
2016-11-11 14:40:00,97.68,97.75,97.51,97.73,125175.0,91.3024,91.3678,91.1435,91.3491,125175.0
2016-11-11 14:45:00,97.72,97.84,97.72,97.8,119541.0,91.3397,91.4519,91.3397,91.4145,119541.0
2016-11-11 14:50:00,97.8,97.87,97.79,97.82,138049.0,91.4145,91.4799,91.4052,91.4332,138049.0
2016-11-11 14:55:00,97.82,97.9,97.78,97.86,193991.0,91.4332,91.508,91.3958,91.4706,193991.0
2016-11-11 15:00:00,97.86,97.91,97.79,97.84,184800.0,91.4706,91.5173,91.4052,91.4519,184800.0
2016-11-11 15:05:00,97.85,97.91,97.84,97.89,138787.0,91.4613,91.5173,91.4519,91.4986,138787.0
2016-11-11 15:10:00,97.89,97.92,97.86,97.86,165581.0,91.4986,91.5267,91.4706,91.4706,165581.0
2016-11-11 15:15:00,97.86,97.9,97.8,97.85,152854.0,91.4706,91.508,91.4145,91.4613,152854.0
2016-11-11 15:20:00,97.86,97.99,97.86,97.97,205760.0,91.4706,91.5921,91.4706,91.5734,205760.0
2016-11-11 15:25:00,97.97,98.06,97.88,97.88,343262.0,91.5734,91.6575,91.4893,91.4893,343262.0
2016-11-11 15:30:00,97.89,98.01,97.88,98.0,201697.0,91.4986,91.6108,91.4893,91.6015,201697.0
2016-11-11 15:35:00,98.0,98.02,97.73,97.77,300898.0,91.6015,91.6202,91.3491,91.3865,300898.0
2016-11-11 15:40:00,97.78,97.87,97.77,97.81,418932.0,91.3958,91.4799,91.3865,91.4239,418932.0
2016-11-11 15:45:00,97.82,97.87,97.69,97.72,303507.0,91.4332,91.4799,91.3117,91.3397,303507.0
2016-11-11 15:50:00,97.72,97.91,97.72,97.87,382378.0,91.3397,91.5173,91.3397,91.4799,382378.0
2016-11-11 15:55:00,97.86,97.87,97.64,97.66,556605.0,91.4706,91.4799,91.265,91.2837,556605.0
2016-11-14 09:30:00,97.56,97.99,97.56,97.94,346878.0,91.1902,91.5921,91.1902,91.5454,346878.0
2016-11-14 09:35:00,97.95,98.0,97.45,97.83,306767.0,91.5547,91.6015,91.0874,91.4426,306767.0
2016-11-14 09:40:00,97.8,98.18,97.8,97.99,228708.0,91.4145,91.7697,91.4145,91.5921,228708.0
2016-11-14 09:45:00,97.98,98.27,97.92,98.18,254911.0,91.5828,91.8538,91.5267,91.7697,254911.0
2016-11-14 09:50:00,98.18,98.18,98.0,98.12,263363.0,91.7697,91.7697,91.6015,91.7136,263363.0
2016-11-14 09:55:00,98.12,98.18,97.91,97.95,145124.0,91.7136,91.7697,91.5173,91.5547,145124.0
2016-11-14 10:00:00,97.96,98.0,97.79,97.9,224420.0,91.5641,91.6015,91.4052,91.508,224420.0
2016-11-14 10:05:00,97.9,98.1,97.85,98.06,214265.0,91.508,91.6949,91.4613,91.6575,214265.0
2016-11-14 10:10:00,98.07,98.25,98.06,98.17,174243.0,91.6669,91.8351,91.6575,91.7604,174243.0
2016-11-14 10:15:00,98.17,98.22,98.01,98.09,171784.0,91.7604,91.8071,91.6108,91.6856,171784.0
2016-11-14 10:20:00,98.1,98.27,98.1,98.2,212631.0,91.6949,91.8538,91.6949,91.7884,212631.0
2016-11-14 10:25:00,98.2,98.31,97.9,97.91,259880.0,91.7884,91.8912,91.508,91.5173,259880.0
2016-11-14 10:30:00,97.9,97.99,97.77,97.85,263394.0,91.508,91.5921,91.3865,91.4613,263394.0
2016-11-14 10:35:00,97.85,98.11,97.83,98.02,199727.0,91.4613,91.7043,91.4426,91.6202,199727.0
2016-11-14 10:40:00,98.03,98.06,97.84,98.02,133864.0,91.6295,91.6575,91.4519,91.6202,133864.0
2016-11-14 10:45:00,98.02,98.25,97.99,98.08,185736.0,91.6202,91.8351,91.5921,91.6762,185736.0
2016-11-14 10:50:00,98.07,98.11,97.97,97.98,148160.0,91.6669,91.7043,91.5734,91.5828,148160.0
2016-11-14 10:55:00,97.97,98.1,97.93,98.07,128796.0,91.5734,91.6949,91.536,91.6669,128796.0
2016-11-14 11:00:00,98.07,98.2,98.0,98.13,162887.0,91.6669,91.7884,91.6015,91.723,162887.0
2016-11-14 11:05:00,98.13,98.2,97.97,97.97,182041.0,91.723,91.7884,91.5734,91.5734,182041.0
2016-11-14 11:10:00,97.97,98.04,97.81,97.84,166286.0,91.5734,91.6388,91.4239,91.4519,166286.0
2016-11-14 11:15:00,97.85,98.02,97.85,97.98,149604.0,91.4613,91.6202,91.4613,91.5828,149604.0
2016-11-14 11:20:00,97.97,98.01,97.73,97.73,163068.0,91.5734,91.6108,91.3491,91.3491,163068.0
2016-11-14 11:25:00,97.74,97.8,97.51,97.51,192071.0,91.3584,91.4145,91.1435,91.1435,192071.0
2016-11-14 11:30:00,97.5,97.68,97.46,97.63,110639.0,91.1341,91.3024,91.0967,91.2556,110639.0
2016-11-14 11:35:00,97.63,97.75,97.62,97.71,104468.0,91.2556,91.3678,91.2463,91.3304,104468.0
2016-11-14 11:40:00,97.72,97.85,97.66,97.84,124050.0,91.3397,91.4613,91.2837,91.4519,124050.0
2016-11-14 11:45:00,97.84,97.92,97.77,97.89,127570.0,91.4519,91.5267,91.3865,91.4986,127570.0
2016-11-14 11:50:00,97.89,98.02,97.89,98.01,78887.0,91.4986,91.6202,91.4986,91.6108,78887.0
2016-11-14 11:55:00,98.0,98.03,97.84,97.85,70311.0,91.6015,91.6295,91.4519,91.4613,70311.0
2016-11-14 12:00:00,97.86,97.94,97.86,97.92,115382.0,91.4706,91.5454,91.4706,91.5267,115382.0
2016-11-14 12:05:00,97.92,97.99,97.87,97.89,94505.0,91.5267,91.5921,91.4799,91.4986,94505.0
2016-11-14 12:10:00,97.89,97.98,97.88,97.9,107552.0,91.4986,91.5828,91.4893,91.508,107552.0
2016-11-14 12:15:00,97.9,97.91,97.79,97.81,138686.0,91.508,91.5173,91.4052,91.4239,138686.0
2016-11-14 12:20:00,97.81,97.85,97.68,97.7,122703.0,91.4239,91.4613,91.3024,91.321,122703.0
2016-11-14 12:25:00,97.7,97.83,97.65,97.68,105178.0,91.321,91.4426,91.2743,91.3024,105178.0
2016-11-14 12:30:00,97.69,97.81,97.67,97.78,56158.0,91.3117,91.4239,91.293,91.3958,56158.0
2016-11-14 12:35:00,97.78,97.89,97.77,97.88,58892.0,91.3958,91.4986,91.3865,91.4893,58892.0
2016-11-14 12:40:00,97.89,97.91,97.84,97.88,169755.0,91.4986,91.5173,91.4519,91.4893,169755.0
2016-11-14 12:45:00,97.88,97.99,97.86,97.9,106128.0,91.4893,91.5921,91.4706,91.508,106128.0
2016-11-14 12:50:00,97.89,97.95,97.77,97.78,90586.0,91.4986,91.5547,91.3865,91.3958,90586.0
2016-11-14 12:55:00,97.78,97.88,97.74,97.8,205969.0,91.3958,91.4893,91.3584,91.4145,205969.0
2016-11-14 13:00:00,97.81,97.9,97.8,97.84,77535.0,91.4239,91.508,91.4145,91.4519,77535.0
2016-11-14 13:05:00,97.84,97.92,97.77,97.92,85073.0,91.4519,91.5267,91.3865,91.5267,85073.0
2016-11-14 13:10:00,97.93,97.96,97.84,97.96,52860.0,91.536,91.5641,91.4519,91.5641,52860.0
2016-11-14 13:15:00,97.96,97.98,97.88,97.94,82832.0,91.5641,91.5828,91.4893,91.5454,82832.0
2016-11-14 13:20:00,97.94,98.01,97.9,97.92,62437.0,91.5454,91.6108,91.508,91.5267,62437.0
2016-11-14 13:25:00,97.92,98.04,97.91,98.04,140273.0,91.5267,91.6388,91.5173,91.6388,140273.0
2016-11-14 13:30:00,98.04,98.19,98.03,98.15,94556.0,91.6388,91.7791,91.6295,91.7417,94556.0
2016-11-14 13:35:00,98.15,98.17,98.04,98.09,60254.0,91.7417,91.7604,91.6388,91.6856,60254.0
2016-11-14 13:40:00,98.09,98.13,98.02,98.03,53483.0,91.6856,91.723,91.6202,91.6295,53483.0
2016-11-14 13:45:00,98.03,98.05,97.91,97.96,89578.0,91.6295,91.6482,91.5173,91.5641,89578.0
2016-11-14 13:50:00,97.97,98.07,97.95,98.04,76031.0,91.5734,91.6669,91.5547,91.6388,76031.0
2016-11-14 13:55:00,98.03,98.03,97.84,97.88,65820.0,91.6295,91.6295,91.4519,91.4893,65820.0
2016-11-14 14:00:00,97.87,97.92,97.84,97.86,78639.0,91.4799,91.5267,91.4519,91.4706,78639.0
2016-11-14 14:05:00,97.87,98.09,97.87,98.09,91621.0,91.4799,91.6856,91.4799,91.6856,91621.0
2016-11-14 14:10:00,98.08,98.15,98.04,98.08,82371.0,91.6762,91.7417,91.6388,91.6762,82371.0
2016-11-14 14:15:00,98.07,98.13,98.02,98.1,158525.0,91.6669,91.723,91.6202,91.6949,158525.0
2016-11-14 14:20:00,98.1,98.13,98.03,98.04,101315.0,91.6949,91.723,91.6295,91.6388,101315.0
2016-11-14 14:25:00,98.03,98.15,98.03,98.04,82840.0,91.6295,91.7417,91.6295,91.6388,82840.0
2016-11-14 14:30:00,98.07,98.12,98.03,98.11,141344.0,91.6669,91.7136,91.6295,91.7043,141344.0
2016-11-14 14:35:00,98.11,98.14,98.01,98.04,91637.0,91.7043,91.7323,91.6108,91.6388,91637.0
2016-11-14 14:40:00,98.03,98.13,98.01,98.06,165751.0,91.6295,91.723,91.6108,91.6575,165751.0
2016-11-14 14:45:00,98.05,98.18,98.01,98.17,151207.0,91.6482,91.7697,91.6108,91.7604,151207.0
2016-11-14 14:50:00,98.17,98.22,98.13,98.14,90321.0,91.7604,91.8071,91.723,91.7323,90321.0
2016-11-14 14:55:00,98.14,98.25,98.13,98.23,138572.0,91.7323,91.8351,91.723,91.8164,138572.0
2016-11-14 15:00:00,98.22,98.3,98.19,98.24,134978.0,91.8071,91.8819,91.7791,91.8258,134978.0
2016-11-14 15:05:00,98.24,98.27,98.18,98.18,128070.0,91.8258,91.8538,91.7697,91.7697,128070.0
2016-11-14 15:10:00,98.18,98.24,98.16,98.2,111464.0,91.7697,91.8258,91.751,91.7884,111464.0
2016-11-14 15:15:00,98.2,98.24,98.2,98.23,83787.0,91.7884,91.8258,91.7884,91.8164,83787.0
2016-11-14 15:20:00,98.22,98.25,98.19,98.23,72781.0,91.8071,91.8351,91.7791,91.8164,72781.0
2016-11-14 15:25:00,98.22,98.24,98.19,98.21,89269.0,91.8071,91.8258,91.7791,91.7977,89269.0
2016-11-14 15:30:00,98.21,98.23,98.2,98.22,100583.0,91.7977,91.8164,91.7884,91.8071,100583.0
2016-11-14 15:35:00,98.22,98.22,98.12,98.13,198955.0,91.8071,91.8071,91.7136,91.723,198955.0
2016-11-14 15:40:00,98.12,98.15,98.01,98.05,170125.0,91.7136,91.7417,91.6108,91.6482,170125.0
2016-11-14 15:45:00,98.04,98.04,97.96,98.03,132735.0,91.6388,91.6388,91.5641,91.6295,132735.0
2016-11-14 15:50:00,98.02,98.03,97.95,97.95,210303.0,91.6202,91.6295,91.5547,91.5547,210303.0
2016-11-14 15:55:00,97.95,98.06,97.92,97.96,448290.0,91.5547,91.6575,91.5267,91.5641,448290.0
2016-11-15 09:30:00,97.9,98.01,97.7,97.87,301478.0,91.508,91.6108,91.321,91.4799,301478.0
2016-11-15 09:35:00,97.88,98.0,97.74,97.97,108155.0,91.4893,91.6015,91.3584,91.5734,108155.0
2016-11-15 09:40:00,97.98,98.01,97.81,97.98,106418.0,91.5828,91.6108,91.4239,91.5828,106418.0
2016-11-15 09:45:00,97.97,98.12,97.77,97.9,127906.0,91.5734,91.7136,91.3865,91.508,127906.0
2016-11-15 09:50:00,97.91,98.0,97.83,97.84,66404.0,91.5173,91.6015,91.4426,91.4519,66404.0
2016-11-15 09:55:00,97.84,97.94,97.77,97.94,117730.0,91.4519,91.5454,91.3865,91.5454,117730.0
2016-11-15 10:00:00,97.93,98.05,97.84,97.88,88227.0,91.536,91.6482,91.4519,91.4893,88227.0
2016-11-15 10:05:00,97.88,97.96,97.81,97.94,86686.0,91.4893,91.5641,91.4239,91.5454,86686.0
2016-11-15 10:10:00,97.95,98.0,97.86,97.93,84354.0,91.5547,91.6015,91.4706,91.536,84354.0
2016-11-15 10:15:00,97.93,98.12,97.92,98.06,105654.0,91.536,91.7136,91.5267,91.6575,105654.0
2016-11-15 10:20:00,98.06,98.14,98.03,98.12,50920.0,91.6575,91.7323,91.6295,91.7136,50920.0
2016-11-15 10:25:00,98.13,98.14,98.02,98.13,60559.0,91.723,91.7323,91.6202,91.723,60559.0
2016-11-15 10:30:00,98.13,98.13,97.96,97.96,74207.0,91.723,91.723,91.5641,91.5641,74207.0
2016-11-15 10:35:00,97.97,98.08,97.94,98.0,75313.0,91.5734,91.6762,91.5454,91.6015,75313.0
2016-11-15 10:40:00,97.98,98.0,97.83,97.87,63939.0,91.5828,91.6015,91.4426,91.4799,63939.0
2016-11-15 10:45:00,97.86,97.94,97.84,97.86,52805.0,91.4706,91.5454,91.4519,91.4706,52805.0
2016-11-15 10:50:00,97.85,97.99,97.79,97.99,64081.0,91.4613,91.5921,91.4052,91.5921,64081.0
2016-11-15 10:55:00,97.99,98.0,97.92,97.92,78828.0,91.5921,91.6015,91.5267,91.5267,78828.0
2016-11-15 11:00:00,97.92,97.97,97.85,97.85,72727.0,91.5267,91.5734,91.4613,91.4613,72727.0
2016-11-15 11:05:00,97.84,97.91,97.84,97.86,85681.0,91.4519,91.5173,91.4519,91.4706,85681.0
2016-11-15 11:10:00,97.85,97.9,97.82,97.83,70535.0,91.4613,91.508,91.4332,91.4426,70535.0
2016-11-15 11:15:00,97.83,97.9,97.83,97.86,56078.0,91.4426,91.508,91.4426,91.4706,56078.0
2016-11-15 11:20:00,97.86,97.88,97.77,97.81,82372.0,91.4706,91.4893,91.3865,91.4239,82372.0
2016-11-15 11:25:00,97.81,97.82,97.75,97.78,53024.0,91.4239,91.4332,91.3678,91.3958,53024.0
2016-11-15 11:30:00,97.78,97.79,97.65,97.69,76253.0,91.3958,91.4052,91.2743,91.3117,76253.0
2016-11-15 11:35:00,97.68,97.7,97.6,97.6,77376.0,91.3024,91.321,91.2276,91.2276,77376.0
2016-11-15 11:40:00,97.6,97.64,97.6,97.62,66241.0,91.2276,91.265,91.2276,91.2463,66241.0
2016-11-15 11:45:00,97.61,97.63,97.53,97.55,79275.0,91.2369,91.2556,91.1621,91.1808,79275.0
2016-11-15 11:50:00,97.56,97.63,97.53,97.6,73064.0,91.1902,91.2556,91.1621,91.2276,73064.0
2016-11-15 11:55:00,97.6,97.63,97.58,97.62,50744.0,91.2276,91.2556,91.2089,91.2463,50744.0
2016-11-15 12:00:00,97.61,97.7,97.59,97.65,56495.0,91.2369,91.321,91.2182,91.2743,56495.0
2016-11-15 12:05:00,97.65,97.76,97.64,97.74,75509.0,91.2743,91.3771,91.265,91.3584,75509.0
2016-11-15 12:10:00,97.73,97.73,97.62,97.62,53785.0,91.3491,91.3491,91.2463,91.2463,53785.0
2016-11-15 12:15:00,97.63,97.65,97.59,97.62,58977.0,91.2556,91.2743,91.2182,91.2463,58977.0
2016-11-15 12:20:00,97.62,97.63,97.53,97.56,54956.0,91.2463,91.2556,91.1621,91.1902,54956.0
2016-11-15 12:25:00,97.56,97.62,97.54,97.54,63944.0,91.1902,91.2463,91.1715,91.1715,63944.0
2016-11-15 12:30:00,97.54,97.54,97.5,97.54,58344.0,91.1715,91.1715,91.1341,91.1715,58344.0
2016-11-15 12:35:00,97.54,97.69,97.54,97.63,51557.0,91.1715,91.3117,91.1715,91.2556,51557.0
2016-11-15 12:40:00,97.63,97.64,97.52,97.53,43724.0,91.2556,91.265,91.1528,91.1621,43724.0
2016-11-15 12:45:00,97.52,97.57,97.5,97.57,49363.0,91.1528,91.1995,91.1341,91.1995,49363.0
2016-11-15 12:50:00,97.57,97.61,97.52,97.52,46420.0,91.1995,91.2369,91.1528,91.1528,46420.0
2016-11-15 12:55:00,97.53,97.55,97.5,97.5,38279.0,91.1621,91.1808,91.1341,91.1341,38279.0
2016-11-15 13:00:00,97.5,97.65,97.5,97.63,47286.0,91.1341,91.2743,91.1341,91.2556,47286.0
2016-11-15 13:05:00,97.64,97.68,97.6,97.63,44778.0,91.265,91.3024,91.2276,91.2556,44778.0
2016-11-15 13:10:00,97.63,97.65,97.6,97.62,41074.0,91.2556,91.2743,91.2276,91.2463,41074.0
2016-11-15 13:15:00,97.62,97.64,97.55,97.56,57932.0,91.2463,91.265,91.1808,91.1902,57932.0
2016-11-15 13:20:00,97.55,97.55,97.44,97.47,63583.0,91.1808,91.1808,91.078,91.1061,63583.0
2016-11-15 13:25:00,97.46,97.48,97.42,97.42,46851.0,91.0967,91.1154,91.0593,91.0593,46851.0
2016-11-15 13:30:00,97.43,97.59,97.42,97.58,49292.0,91.0687,91.2182,91.0593,91.2089,49292.0
2016-11-15 13:35:00,97.57,97.61,97.55,97.57,40980.0,91.1995,91.2369,91.1808,91.1995,40980.0
2016-11-15 13:40:00,97.57,97.62,97.56,97.57,34593.0,91.1995,91.2463,91.1902,91.1995,34593.0
2016-11-15 13:45:00,97.57,97.59,97.54,97.55,38329.0,91.1995,91.2182,91.1715,91.1808,38329.0
2016-11-15 13:50:00,97.56,97.61,97.54,97.58,58240.0,91.1902,91.2369,91.1715,91.2089,58240.0
2016-11-15 13:55:00,97.58,97.61,97.55,97.59,65861.0,91.2089,91.2369,91.1808,91.2182,65861.0
2016-11-15 14:00:00,97.6,97.7,97.59,97.67,80996.0,91.2276,91.321,91.2182,91.293,80996.0
2016-11-15 14:05:00,97.67,97.7,97.65,97.7,67637.0,91.293,91.321,91.2743,91.321,67637.0
2016-11-15 14:10:00,97.7,97.89,97.69,97.87,95068.0,91.321,91.4986,91.3117,91.4799,95068.0
2016-11-15 14:15:00,97.87,97.97,97.84,97.91,117117.0,91.4799,91.5734,91.4519,91.5173,117117.0
2016-11-15 14:20:00,97.9,97.92,97.85,97.86,67350.0,91.508,91.5267,91.4613,91.4706,67350.0
2016-11-15 14:25:00,97.85,97.89,97.78,97.81,76599.0,91.4613,91.4986,91.3958,91.4239,76599.0
2016-11-15 14:30:00,97.82,97.86,97.79,97.8,50045.0,91.4332,91.4706,91.4052,91.4145,50045.0
2016-11-15 14:35:00,97.78,97.86,97.77,97.79,52561.0,91.3958,91.4706,91.3865,91.4052,52561.0
2016-11-15 14:40:00,97.79,97.88,97.79,97.85,44814.0,91.4052,91.4893,91.4052,91.4613,44814.0
2016-11-15 14:45:00,97.85,97.85,97.79,97.81,55521.0,91.4613,91.4613,91.4052,91.4239,55521.0
2016-11-15 14:50:00,97.81,97.87,97.8,97.85,41347.0,91.4239,91.4799,91.4145,91.4613,41347.0
2016-11-15 14:55:00,97.84,97.91,97.83,97.86,57876.0,91.4519,91.5173,91.4426,91.4706,57876.0
2016-11-15 15:00:00,97.86,97.88,97.8,97.81,61136.0,91.4706,91.4893,91.4145,91.4239,61136.0
2016-11-15 15:05:00,97.81,97.89,97.8,97.81,62372.0,91.4239,91.4986,91.4145,91.4239,62372.0
2016-11-15 15:10:00,97.8,97.88,97.78,97.88,51155.0,91.4145,91.4893,91.3958,91.4893,51155.0
2016-11-15 15:15:00,97.88,97.9,97.82,97.82,68620.0,91.4893,91.508,91.4332,91.4332,68620.0
2016-11-15 15:20:00,97.81,97.88,97.81,97.82,55091.0,91.4239,91.4893,91.4239,91.4332,55091.0
2016-11-15 15:25:00,97.81,97.86,97.76,97.79,62662.0,91.4239,91.4706,91.3771,91.4052,62662.0
2016-11-15 15:30:00,97.79,97.79,97.7,97.73,117587.0,91.4052,91.4052,91.321,91.3491,117587.0
2016-11-15 15:35:00,97.73,97.81,97.72,97.79,127063.0,91.3491,91.4239,91.3397,91.4052,127063.0
2016-11-15 15:40:00,97.8,97.82,97.78,97.8,81858.0,91.4145,91.4332,91.3958,91.4145,81858.0
2016-11-15 15:45:00,97.79,97.81,97.73,97.74,113202.0,91.4052,91.4239,91.3491,91.3584,113202.0
2016-11-15 15:50:00,97.74,97.81,97.72,97.79,187370.0,91.3584,91.4239,91.3397,91.4052,187370.0
2016-11-15 15:55:00,97.79,97.85,97.69,97.7,439637.0,91.4052,91.4613,91.3117,91.321,439637.0
2016-11-16 09:30:00,98.4,98.76,98.32,98.59,396315.0,91.9753,92.3118,91.9006,92.1529,396315.0
2016-11-16 09:35:00,98.58,98.77,98.46,98.7,318781.0,92.1436,92.3212,92.0314,92.2558,318781.0
2016-11-16 09:40:00,98.7,98.72,98.45,98.6,195845.0,92.2558,92.2745,92.0221,92.1623,195845.0
2016-11-16 09:45:00,98.59,98.69,98.38,98.41,156390.0,92.1529,92.2464,91.9566,91.9847,156390.0
2016-11-16 09:50:00,98.41,98.64,98.39,98.61,77091.0,91.9847,92.1997,91.966,92.1716,77091.0
2016-11-16 09:55:00,98.61,98.62,98.41,98.48,117213.0,92.1716,92.181,91.9847,92.0501,117213.0
2016-11-16 10:00:00,98.47,98.49,98.17,98.18,157802.0,92.0408,92.0595,91.7604,91.7697,157802.0
2016-11-16 10:05:00,98.17,98.53,98.1,98.44,172642.0,91.7604,92.0969,91.6949,92.0127,172642.0
2016-11-16 10:10:00,98.44,98.59,98.33,98.58,206331.0,92.0127,92.1529,91.9099,92.1436,206331.0
2016-11-16 10:15:00,98.59,98.71,98.57,98.69,73167.0,92.1529,92.2651,92.1342,92.2464,73167.0
2016-11-16 10:20:00,98.69,98.72,98.63,98.65,128770.0,92.2464,92.2745,92.1903,92.209,128770.0
2016-11-16 10:25:00,98.66,98.72,98.61,98.7,74533.0,92.2184,92.2745,92.1716,92.2558,74533.0
2016-11-16 10:30:00,98.69,98.75,98.64,98.72,101149.0,92.2464,92.3025,92.1997,92.2745,101149.0
2016-11-16 10:35:00,98.73,98.8,98.7,98.7,97040.0,92.2838,92.3492,92.2558,92.2558,97040.0
2016-11-16 10:40:00,98.72,98.75,98.66,98.75,62153.0,92.2745,92.3025,92.2184,92.3025,62153.0
2016-11-16 10:45:00,98.75,98.8,98.71,98.79,78245.0,92.3025,92.3492,92.2651,92.3399,78245.0
2016-11-16 10:50:00,98.78,98.8,98.69,98.7,103159.0,92.3305,92.3492,92.2464,92.2558,103159.0
2016-11-16 10:55:00,98.7,98.8,98.7,98.79,71289.0,92.2558,92.3492,92.2558,92.3399,71289.0
2016-11-16 11:00:00,98.78,98.79,98.66,98.67,67578.0,92.3305,92.3399,92.2184,92.2277,67578.0
2016-11-16 11:05:00,98.67,98.72,98.66,98.72,73740.0,92.2277,92.2745,92.2184,92.2745,73740.0
2016-11-16 11:10:00,98.72,98.72,98.63,98.67,53229.0,92.2745,92.2745,92.1903,92.2277,53229.0
2016-11-16 11:15:00,98.68,98.68,98.52,98.53,76696.0,92.2371,92.2371,92.0875,92.0969,76696.0
2016-11-16 11:20:00,98.54,98.54,98.42,98.51,85685.0,92.1062,92.1062,91.994,92.0782,85685.0
2016-11-16 11:25:00,98.51,98.58,98.47,98.55,56990.0,92.0782,92.1436,92.0408,92.1155,56990.0
2016-11-16 11:30:00,98.54,98.56,98.4,98.52,107266.0,92.1062,92.1249,91.9753,92.0875,107266.0
2016-11-16 11:35:00,98.53,98.55,98.47,98.52,48111.0,92.0969,92.1155,92.0408,92.0875,48111.0
2016-11-16 11:40:00,98.53,98.55,98.36,98.38,77575.0,92.0969,92.1155,91.938,91.9566,77575.0
2016-11-16 11:45:00,98.38,98.49,98.34,98.48,66785.0,91.9566,92.0595,91.9193,92.0501,66785.0
2016-11-16 11:50:00,98.48,98.53,98.43,98.52,47639.0,92.0501,92.0969,92.0034,92.0875,47639.0
2016-11-16 11:55:00,98.52,98.52,98.4,98.42,42584.0,92.0875,92.0875,91.9753,91.994,42584.0
2016-11-16 12:00:00,98.42,98.55,98.41,98.53,86048.0,91.994,92.1155,91.9847,92.0969,86048.0
2016-11-16 12:05:00,98.53,98.57,98.47,98.52,47444.0,92.0969,92.1342,92.0408,92.0875,47444.0
2016-11-16 12:10:00,98.52,98.53,98.46,98.48,50299.0,92.0875,92.0969,92.0314,92.0501,50299.0
2016-11-16 12:15:00,98.47,98.51,98.42,98.42,47008.0,92.0408,92.0782,91.994,91.994,47008.0
2016-11-16 12:20:00,98.43,98.47,98.41,98.42,44073.0,92.0034,92.0408,91.9847,91.994,44073.0
2016-11-16 12:25:00,98.43,98.5,98.42,98.48,57979.0,92.0034,92.0688,91.994,92.0501,57979.0
2016-11-16 12:30:00,98.48,98.54,98.48,98.51,70435.0,92.0501,92.1062,92.0501,92.0782,70435.0
2016-11-16 12:35:00,98.5,98.55,98.5,98.52,35992.0,92.0688,92.1155,92.0688,92.0875,35992.0
2016-11-16 12:40:00,98.52,98.57,98.5,98.54,59957.0,92.0875,92.1342,92.0688,92.1062,59957.0
2016-11-16 12:45:00,98.55,98.59,98.51,98.53,155698.0,92.1155,92.1529,92.0782,92.0969,155698.0
2016-11-16 12:50:00,98.54,98.55,98.51,98.54,116196.0,92.1062,92.1155,92.0782,92.1062,116196.0
2016-11-16 12:55:00,98.54,98.61,98.53,98.58,176753.0,92.1062,92.1716,92.0969,92.1436,176753.0
2016-11-16 13:00:00,98.59,98.65,98.58,98.59,58330.0,92.1529,92.209,92.1436,92.1529,58330.0
2016-11-16 13:05:00,98.58,98.65,98.58,98.64,50389.0,92.1436,92.209,92.1436,92.1997,50389.0
2016-11-16 13:10:00,98.63,98.67,98.6,98.66,58264.0,92.1903,92.2277,92.1623,92.2184,58264.0
2016-11-16 13:15:00,98.66,98.72,98.66,98.68,59830.0,92.2184,92.2745,92.2184,92.2371,59830.0
2016-11-16 13:20:00,98.67,98.69,98.62,98.69,47235.0,92.2277,92.2464,92.181,92.2464,47235.0
2016-11-16 13:25:00,98.69,98.72,98.67,98.72,35774.0,92.2464,92.2745,92.2277,92.2745,35774.0
2016-11-16 13:30:00,98.71,98.78,98.7,98.78,63619.0,92.2651,92.3305,92.2558,92.3305,63619.0
2016-11-16 13:35:00,98.78,98.91,98.77,98.9,137707.0,92.3305,92.452,92.3212,92.4427,137707.0
2016-11-16 13:40:00,98.89,98.9,98.85,98.87,70671.0,92.4334,92.4427,92.396,92.4147,70671.0
2016-11-16 13:45:00,98.88,98.89,98.85,98.87,72152.0,92.424,92.4334,92.396,92.4147,72152.0
2016-11-16 13:50:00,98.87,98.91,98.86,98.89,58995.0,92.4147,92.452,92.4053,92.4334,58995.0
2016-11-16 13:55:00,98.9,98.94,98.84,98.85,105725.0,92.4427,92.4801,92.3866,92.396,105725.0
2016-11-16 14:00:00,98.85,98.87,98.82,98.85,59119.0,92.396,92.4147,92.3679,92.396,59119.0
2016-11-16 14:05:00,98.85,98.88,98.83,98.84,79337.0,92.396,92.424,92.3773,92.3866,79337.0
2016-11-16 14:10:00,98.84,98.88,98.79,98.85,86319.0,92.3866,92.424,92.3399,92.396,86319.0
2016-11-16 14:15:00,98.85,98.9,98.84,98.87,55238.0,92.396,92.4427,92.3866,92.4147,55238.0
2016-11-16 14:20:00,98.86,98.94,98.84,98.94,63387.0,92.4053,92.4801,92.3866,92.4801,63387.0
2016-11-16 14:25:00,98.94,99.06,98.93,99.0,282314.0,92.4801,92.5923,92.4707,92.5362,282314.0
2016-11-16 14:30:00,99.0,99.04,98.99,99.03,84669.0,92.5362,92.5736,92.5268,92.5642,84669.0
2016-11-16 14:35:00,99.03,99.04,98.98,99.01,93221.0,92.5642,92.5736,92.5175,92.5455,93221.0
2016-11-16 14:40:00,99.01,99.04,98.99,99.0,92606.0,92.5455,92.5736,92.5268,92.5362,92606.0
2016-11-16 14:45:00,99.01,99.07,98.94,98.97,188938.0,92.5455,92.6016,92.4801,92.5081,188938.0
2016-11-16 14:50:00,98.97,98.98,98.9,98.92,133311.0,92.5081,92.5175,92.4427,92.4614,133311.0
2016-11-16 14:55:00,98.92,98.97,98.91,98.92,105677.0,92.4614,92.5081,92.452,92.4614,105677.0
2016-11-16 15:00:00,98.93,98.98,98.92,98.97,83877.0,92.4707,92.5175,92.4614,92.5081,83877.0
2016-11-16 15:05:00,98.97,99.02,98.96,99.02,137400.0,92.5081,92.5549,92.4988,92.5549,137400.0
2016-11-16 15:10:00,99.02,99.06,99.01,99.04,111169.0,92.5549,92.5923,92.5455,92.5736,111169.0
2016-11-16 15:15:00,99.05,99.13,99.02,99.12,100911.0,92.5829,92.6577,92.5549,92.6483,100911.0
2016-11-16 15:20:00,99.12,99.14,99.09,99.09,111796.0,92.6483,92.667,92.6203,92.6203,111796.0
2016-11-16 15:25:00,99.09,99.14,99.04,99.09,121702.0,92.6203,92.667,92.5736,92.6203,121702.0
2016-11-16 15:30:00,99.1,99.12,99.03,99.09,125349.0,92.6296,92.6483,92.5642,92.6203,125349.0
2016-11-16 15:35:00,99.09,99.13,99.09,99.11,88380.0,92.6203,92.6577,92.6203,92.639,88380.0
2016-11-16 15:40:00,99.1,99.14,99.06,99.1,251589.0,92.6296,92.667,92.5923,92.6296,251589.0
2016-11-16 15:45:00,99.1,99.17,99.09,99.09,225703.0,92.6296,92.6951,92.6203,92.6203,225703.0
2016-11-16 15:50:00,99.1,99.1,99.01,99.07,153942.0,92.6296,92.6296,92.5455,92.6016,153942.0
2016-11-16 15:55:00,99.07,99.15,99.05,99.13,345548.0,92.6016,92.6764,92.5829,92.6577,345548.0
2016-11-17 09:30:00,99.05,99.5,99.01,99.44,318825.0,92.5829,93.0035,92.5455,92.9474,318825.0
2016-11-17 09:35:00,99.42,99.5,99.23,99.47,84662.0,92.9287,93.0035,92.7512,92.9755,84662.0
2016-11-17 09:40:00,99.44,99.47,99.05,99.08,134987.0,92.9474,92.9755,92.5829,92.6109,134987.0
2016-11-17 09:45:00,99.08,99.15,98.95,98.99,134492.0,92.6109,92.6764,92.4894,92.5268,134492.0
2016-11-17 09:50:00,99.0,99.24,98.99,99.19,117868.0,92.5362,92.7605,92.5268,92.7138,117868.0
2016-11-17 09:55:00,99.19,99.33,99.13,99.16,104237.0,92.7138,92.8446,92.6577,92.6857,104237.0
2016-11-17 10:00:00,99.16,99.23,98.97,98.98,157448.0,92.6857,92.7512,92.5081,92.5175,157448.0
2016-11-17 10:05:00,98.98,99.16,98.97,99.1,78671.0,92.5175,92.6857,92.5081,92.6296,78671.0
2016-11-17 10:10:00,99.09,99.11,99.0,99.05,59106.0,92.6203,92.639,92.5362,92.5829,59106.0
2016-11-17 10:15:00,99.05,99.06,98.82,98.93,195050.0,92.5829,92.5923,92.3679,92.4707,195050.0
2016-11-17 10:20:00,98.92,99.0,98.91,98.95,85415.0,92.4614,92.5362,92.452,92.4894,85415.0
2016-11-17 10:25:00,98.95,98.98,98.87,98.97,85252.0,92.4894,92.5175,92.4147,92.5081,85252.0
2016-11-17 10:30:00,98.96,98.98,98.75,98.79,141368.0,92.4988,92.5175,92.3025,92.3399,141368.0
2016-11-17 10:35:00,98.79,98.9,98.78,98.9,95654.0,92.3399,92.4427,92.3305,92.4427,95654.0
2016-11-17 10:40:00,98.9,98.9,98.77,98.9,151769.0,92.4427,92.4427,92.3212,92.4427,151769.0
2016-11-17 10:45:00,98.9,98.9,98.81,98.89,63460.0,92.4427,92.4427,92.3586,92.4334,63460.0
2016-11-17 10:50:00,98.89,98.9,98.75,98.77,98514.0,92.4334,92.4427,92.3025,92.3212,98514.0
2016-11-17 10:55:00,98.78,98.83,98.66,98.66,104574.0,92.3305,92.3773,92.2184,92.2184,104574.0
2016-11-17 11:00:00,98.66,98.67,98.41,98.42,208479.0,92.2184,92.2277,91.9847,91.994,208479.0
2016-11-17 11:05:00,98.42,98.46,98.26,98.35,170997.0,91.994,92.0314,91.8445,91.9286,170997.0
2016-11-17 11:10:00,98.37,98.51,98.35,98.36,124767.0,91.9473,92.0782,91.9286,91.938,124767.0
2016-11-17 11:15:00,98.36,98.74,98.36,98.68,101703.0,91.938,92.2931,91.938,92.2371,101703.0
2016-11-17 11:20:00,98.68,98.82,98.67,98.71,66749.0,92.2371,92.3679,92.2277,92.2651,66749.0
2016-11-17 11:25:00,98.71,98.75,98.61,98.64,51850.0,92.2651,92.3025,92.1716,92.1997,51850.0
2016-11-17 11:30:00,98.64,98.7,98.6,98.7,71097.0,92.1997,92.2558,92.1623,92.2558,71097.0
2016-11-17 11:35:00,98.71,98.81,98.69,98.8,43852.0,92.2651,92.3586,92.2464,92.3492,43852.0
2016-11-17 11:40:00,98.8,98.87,98.74,98.86,78156.0,92.3492,92.4147,92.2931,92.4053,78156.0
2016-11-17 11:45:00,98.87,98.93,98.84,98.93,52522.0,92.4147,92.4707,92.3866,92.4707,52522.0
2016-11-17 11:50:00,98.93,98.95,98.88,98.91,33750.0,92.4707,92.4894,92.424,92.452,33750.0
2016-11-17 11:55:00,98.91,98.98,98.84,98.98,40124.0,92.452,92.5175,92.3866,92.5175,40124.0
2016-11-17 12:00:00,98.98,99.0,98.96,98.99,41498.0,92.5175,92.5362,92.4988,92.5268,41498.0
2016-11-17 12:05:00,98.98,99.02,98.98,99.0,60189.0,92.5175,92.5549,92.5175,92.5362,60189.0
2016-11-17 12:10:00,99.0,99.05,98.99,99.04,68540.0,92.5362,92.5829,92.5268,92.5736,68540.0
2016-11-17 12:15:00,99.05,99.09,99.02,99.02,48112.0,92.5829,92.6203,92.5549,92.5549,48112.0
2016-11-17 12:20:00,99.03,99.04,98.96,99.03,67520.0,92.5642,92.5736,92.4988,92.5642,67520.0
2016-11-17 12:25:00,99.04,99.14,99.04,99.07,72808.0,92.5736,92.667,92.5736,92.6016,72808.0
2016-11-17 12:30:00,99.07,99.15,99.06,99.13,64855.0,92.6016,92.6764,92.5923,92.6577,64855.0
2016-11-17 12:35:00,99.13,99.19,99.11,99.18,55669.0,92.6577,92.7138,92.639,92.7044,55669.0
2016-11-17 12:40:00,99.18,99.24,99.14,99.19,37857.0,92.7044,92.7605,92.667,92.7138,37857.0
2016-11-17 12:45:00,99.21,99.23,99.11,99.22,40147.0,92.7325,92.7512,92.639,92.7418,40147.0
2016-11-17 12:50:00,99.22,99.25,99.18,99.18,80401.0,92.7418,92.7698,92.7044,92.7044,80401.0
2016-11-17 12:55:00,99.19,99.23,99.14,99.23,38301.0,92.7138,92.7512,92.667,92.7512,38301.0
2016-11-17 13:00:00,99.22,99.26,99.13,99.18,48219.0,92.7418,92.7792,92.6577,92.7044,48219.0
2016-11-17 13:05:00,99.18,99.2,99.14,99.17,27982.0,92.7044,92.7231,92.667,92.6951,27982.0
2016-11-17 13:10:00,99.17,99.18,99.15,99.17,39167.0,92.6951,92.7044,92.6764,92.6951,39167.0
2016-11-17 13:15:00,99.16,99.18,99.09,99.16,52071.0,92.6857,92.7044,92.6203,92.6857,52071.0
2016-11-17 13:20:00,99.16,99.19,99.15,99.19,34804.0,92.6857,92.7138,92.6764,92.7138,34804.0
2016-11-17 13:25:00,99.19,99.2,99.06,99.16,43228.0,92.7138,92.7231,92.5923,92.6857,43228.0
2016-11-17 13:30:00,99.16,99.24,99.14,99.24,82670.0,92.6857,92.7605,92.667,92.7605,82670.0
2016-11-17 13:35:00,99.25,99.3,99.15,99.28,218645.0,92.7698,92.8166,92.6764,92.7979,218645.0
2016-11-17 13:40:00,99.29,99.3,99.23,99.26,105480.0,92.8072,92.8166,92.7512,92.7792,105480.0
2016-11-17 13:45:00,99.26,99.33,99.24,99.31,78011.0,92.7792,92.8446,92.7605,92.8259,78011.0
2016-11-17 13:50:00,99.32,99.34,99.16,99.17,210438.0,92.8353,92.854,92.6857,92.6951,210438.0
2016-11-17 13:55:00,99.18,99.27,99.17,99.21,234720.0,92.7044,92.7885,92.6951,92.7325,234720.0
2016-11-17 14:00:00,99.2,99.25,99.09,99.14,192062.0,92.7231,92.7698,92.6203,92.667,192062.0
2016-11-17 14:05:00,99.15,99.15,99.06,99.07,69734.0,92.6764,92.6764,92.5923,92.6016,69734.0
2016-11-17 14:10:00,99.06,99.18,99.03,99.15,92260.0,92.5923,92.7044,92.5642,92.6764,92260.0
2016-11-17 14:15:00,99.14,99.26,99.13,99.22,53817.0,92.667,92.7792,92.6577,92.7418,53817.0
2016-11-17 14:20:00,99.22,99.27,99.16,99.22,53825.0,92.7418,92.7885,92.6857,92.7418,53825.0
2016-11-17 14:25:00,99.23,99.26,99.16,99.26,50927.0,92.7512,92.7792,92.6857,92.7792,50927.0
2016-11-17 14:30:00,99.26,99.29,99.16,99.21,54120.0,92.7792,92.8072,92.6857,92.7325,54120.0
2016-11-17 14:35:00,99.21,99.23,99.15,99.18,52584.0,92.7325,92.7512,92.6764,92.7044,52584.0
2016-11-17 14:40:00,99.18,99.23,99.14,99.16,42546.0,92.7044,92.7512,92.667,92.6857,42546.0
2016-11-17 14:45:00,99.16,99.25,99.16,99.25,54922.0,92.6857,92.7698,92.6857,92.7698,54922.0
2016-11-17 14:50:00,99.25,99.27,99.23,99.26,59823.0,92.7698,92.7885,92.7512,92.7792,59823.0
2016-11-17 14:55:00,99.26,99.35,99.25,99.35,100842.0,92.7792,92.8633,92.7698,92.8633,100842.0
2016-11-17 15:00:00,99.35,99.41,99.34,99.37,94299.0,92.8633,92.9194,92.854,92.882,94299.0
2016-11-17 15:05:00,99.37,99.44,99.34,99.34,78081.0,92.882,92.9474,92.854,92.854,78081.0
2016-11-17 15:10:00,99.34,99.38,99.33,99.35,73394.0,92.854,92.8914,92.8446,92.8633,73394.0
2016-11-17 15:15:00,99.36,99.36,99.24,99.26,133948.0,92.8727,92.8727,92.7605,92.7792,133948.0
2016-11-17 15:20:00,99.29,99.3,99.16,99.19,98931.0,92.8072,92.8166,92.6857,92.7138,98931.0
2016-11-17 15:25:00,99.19,99.24,99.15,99.22,86188.0,92.7138,92.7605,92.6764,92.7418,86188.0
2016-11-17 15:30:00,99.21,99.27,99.2,99.27,65368.0,92.7325,92.7885,92.7231,92.7885,65368.0
2016-11-17 15:35:00,99.27,99.3,99.25,99.29,106349.0,92.7885,92.8166,92.7698,92.8072,106349.0
2016-11-17 15:40:00,99.29,99.3,99.26,99.3,104048.0,92.8072,92.8166,92.7792,92.8166,104048.0
2016-11-17 15:45:00,99.3,99.33,99.28,99.3,132639.0,92.8166,92.8446,92.7979,92.8166,132639.0
2016-11-17 15:50:00,99.3,99.32,99.26,99.32,128236.0,92.8166,92.8353,92.7792,92.8353,128236.0
2016-11-17 15:55:00,99.32,99.37,99.28,99.36,297117.0,92.8353,92.882,92.7979,92.8727,297117.0
2016-11-18 09:30:00,99.05,99.37,99.05,99.23,463801.0,92.5829,92.882,92.5829,92.7512,463801.0
2016-11-18 09:35:00,99.31,99.32,99.17,99.25,101980.0,92.8259,92.8353,92.6951,92.7698,101980.0
2016-11-18 09:40:00,99.26,99.27,99.06,99.08,133384.0,92.7792,92.7885,92.5923,92.6109,133384.0
2016-11-18 09:45:00,99.08,99.26,99.05,99.2,81036.0,92.6109,92.7792,92.5829,92.7231,81036.0
2016-11-18 09:50:00,99.19,99.25,99.04,99.2,71634.0,92.7138,92.7698,92.5736,92.7231,71634.0
2016-11-18 09:55:00,99.22,99.22,99.03,99.04,68992.0,92.7418,92.7418,92.5642,92.5736,68992.0
2016-11-18 10:00:00,99.03,99.21,99.03,99.13,74057.0,92.5642,92.7325,92.5642,92.6577,74057.0
2016-11-18 10:05:00,99.13,99.19,99.06,99.17,51171.0,92.6577,92.7138,92.5923,92.6951,51171.0
2016-11-18 10:10:00,99.18,99.21,99.14,99.2,56626.0,92.7044,92.7325,92.667,92.7231,56626.0
2016-11-18 10:15:00,99.19,99.27,99.13,99.15,73076.0,92.7138,92.7885,92.6577,92.6764,73076.0
2016-11-18 10:20:00,99.17,99.24,99.13,99.19,59869.0,92.6951,92.7605,92.6577,92.7138,59869.0
2016-11-18 10:25:00,99.2,99.25,99.15,99.19,59224.0,92.7231,92.7698,92.6764,92.7138,59224.0
2016-11-18 10:30:00,99.19,99.22,99.09,99.11,71817.0,92.7138,92.7418,92.6203,92.639,71817.0
2016-11-18 10:35:00,99.11,99.19,99.05,99.08,62606.0,92.639,92.7138,92.5829,92.6109,62606.0
2016-11-18 10:40:00,99.08,99.08,98.96,98.99,109627.0,92.6109,92.6109,92.4988,92.5268,109627.0
2016-11-18 10:45:00,99.0,99.0,98.88,98.9,59653.0,92.5362,92.5362,92.424,92.4427,59653.0
2016-11-18 10:50:00,98.9,98.93,98.84,98.85,54704.0,92.4427,92.4707,92.3866,92.396,54704.0
2016-11-18 10:55:00,98.85,98.92,98.81,98.81,55960.0,92.396,92.4614,92.3586,92.3586,55960.0
2016-11-18 11:00:00,98.81,98.81,98.61,98.69,130158.0,92.3586,92.3586,92.1716,92.2464,130158.0
2016-11-18 11:05:00,98.7,98.7,98.5,98.53,147712.0,92.2558,92.2558,92.0688,92.0969,147712.0
2016-11-18 11:10:00,98.54,98.6,98.48,98.59,95403.0,92.1062,92.1623,92.0501,92.1529,95403.0
2016-11-18 11:15:00,98.6,98.72,98.58,98.7,87009.0,92.1623,92.2745,92.1436,92.2558,87009.0
2016-11-18 11:20:00,98.7,98.72,98.63,98.64,69412.0,92.2558,92.2745,92.1903,92.1997,69412.0
2016-11-18 11:25:00,98.66,98.74,98.65,98.67,45451.0,92.2184,92.2931,92.209,92.2277,45451.0
2016-11-18 11:30:00,98.67,98.68,98.62,98.62,37385.0,92.2277,92.2371,92.181,92.181,37385.0
2016-11-18 11:35:00,98.63,98.71,98.62,98.66,47512.0,92.1903,92.2651,92.181,92.2184,47512.0
2016-11-18 11:40:00,98.65,98.68,98.62,98.63,66773.0,92.209,92.2371,92.181,92.1903,66773.0
2016-11-18 11:45:00,98.62,98.67,98.58,98.58,69598.0,92.181,92.2277,92.1436,92.1436,69598.0
2016-11-18 11:50:00,98.58,98.6,98.5,98.55,58113.0,92.1436,92.1623,92.0688,92.1155,58113.0
2016-11-18 11:55:00,98.55,98.56,98.53,98.55,109059.0,92.1155,92.1249,92.0969,92.1155,109059.0
2016-11-18 12:00:00,98.56,98.59,98.54,98.55,100805.0,92.1249,92.1529,92.1062,92.1155,100805.0
2016-11-18 12:05:00,98.55,98.58,98.52,98.53,76354.0,92.1155,92.1436,92.0875,92.0969,76354.0
2016-11-18 12:10:00,98.52,98.56,98.47,98.49,76511.0,92.0875,92.1249,92.0408,92.0595,76511.0
2016-11-18 12:15:00,98.49,98.52,98.46,98.46,44088.0,92.0595,92.0875,92.0314,92.0314,44088.0
2016-11-18 12:20:00,98.46,98.51,98.46,98.49,45741.0,92.0314,92.0782,92.0314,92.0595,45741.0
2016-11-18 12:25:00,98.49,98.52,98.48,98.52,102839.0,92.0595,92.0875,92.0501,92.0875,102839.0
2016-11-18 12:30:00,98.52,98.52,98.49,98.51,96212.0,92.0875,92.0875,92.0595,92.0782,96212.0
2016-11-18 12:35:00,98.5,98.59,98.49,98.51,99274.0,92.0688,92.1529,92.0595,92.0782,99274.0
2016-11-18 12:40:00,98.5,98.54,98.46,98.48,53840.0,92.0688,92.1062,92.0314,92.0501,53840.0
2016-11-18 12:45:00,98.48,98.55,98.47,98.49,66603.0,92.0501,92.1155,92.0408,92.0595,66603.0
2016-11-18 12:50:00,98.49,98.5,98.38,98.42,70926.0,92.0595,92.0688,91.9566,91.994,70926.0
2016-11-18 12:55:00,98.42,98.48,98.37,98.48,39488.0,91.994,92.0501,91.9473,92.0501,39488.0
2016-11-18 13:00:00,98.47,98.5,98.41,98.43,44758.0,92.0408,92.0688,91.9847,92.0034,44758.0
2016-11-18 13:05:00,98.44,98.51,98.43,98.49,44413.0,92.0127,92.0782,92.0034,92.0595,44413.0
2016-11-18 13:10:00,98.49,98.56,98.47,98.55,41304.0,92.0595,92.1249,92.0408,92.1155,41304.0
2016-11-18 13:15:00,98.55,98.55,98.51,98.52,41715.0,92.1155,92.1155,92.0782,92.0875,41715.0
2016-11-18 13:20:00,98.52,98.53,98.45,98.47,45830.0,92.0875,92.0969,92.0221,92.0408,45830.0
2016-11-18 13:25:00,98.47,98.47,98.38,98.39,53705.0,92.0408,92.0408,91.9566,91.966,53705.0
2016-11-18 13:30:00,98.4,98.46,98.39,98.42,31447.0,91.9753,92.0314,91.966,91.994,31447.0
2016-11-18 13:35:00,98.42,98.45,98.4,98.42,46412.0,91.994,92.0221,91.9753,91.994,46412.0
2016-11-18 13:40:00,98.4,98.42,98.36,98.41,56655.0,91.9753,91.994,91.938,91.9847,56655.0
2016-11-18 13:45:00,98.4,98.47,98.39,98.44,29108.0,91.9753,92.0408,91.966,92.0127,29108.0
2016-11-18 13:50:00,98.45,98.49,98.42,98.45,46205.0,92.0221,92.0595,91.994,92.0221,46205.0
2016-11-18 13:55:00,98.44,98.46,98.42,98.43,52378.0,92.0127,92.0314,91.994,92.0034,52378.0
2016-11-18 14:00:00,98.43,98.48,98.39,98.42,68166.0,92.0034,92.0501,91.966,91.994,68166.0
2016-11-18 14:05:00,98.42,98.46,98.41,98.45,49727.0,91.994,92.0314,91.9847,92.0221,49727.0
2016-11-18 14:10:00,98.46,98.51,98.46,98.49,49532.0,92.0314,92.0782,92.0314,92.0595,49532.0
2016-11-18 14:15:00,98.5,98.54,98.48,98.5,52412.0,92.0688,92.1062,92.0501,92.0688,52412.0
2016-11-18 14:20:00,98.49,98.53,98.48,98.52,50549.0,92.0595,92.0969,92.0501,92.0875,50549.0
2016-11-18 14:25:00,98.52,98.55,98.45,98.46,69267.0,92.0875,92.1155,92.0221,92.0314,69267.0
2016-11-18 14:30:00,98.46,98.48,98.42,98.45,52251.0,92.0314,92.0501,91.994,92.0221,52251.0
2016-11-18 14:35:00,98.46,98.48,98.4,98.43,91414.0,92.0314,92.0501,91.9753,92.0034,91414.0
2016-11-18 14:40:00,98.43,98.46,98.42,98.43,61551.0,92.0034,92.0314,91.994,92.0034,61551.0
2016-11-18 14:45:00,98.42,98.43,98.4,98.42,68064.0,91.994,92.0034,91.9753,91.994,68064.0
2016-11-18 14:50:00,98.42,98.42,98.36,98.4,64714.0,91.994,91.994,91.938,91.9753,64714.0
2016-11-18 14:55:00,98.41,98.44,98.32,98.34,74415.0,91.9847,92.0127,91.9006,91.9193,74415.0
2016-11-18 15:00:00,98.34,98.41,98.34,98.39,68170.0,91.9193,91.9847,91.9193,91.966,68170.0
2016-11-18 15:05:00,98.39,98.39,98.3,98.31,68296.0,91.966,91.966,91.8819,91.8912,68296.0
2016-11-18 15:10:00,98.31,98.35,98.3,98.3,113570.0,91.8912,91.9286,91.8819,91.8819,113570.0
2016-11-18 15:15:00,98.31,98.38,98.3,98.31,133345.0,91.8912,91.9566,91.8819,91.8912,133345.0
2016-11-18 15:20:00,98.31,98.34,98.28,98.3,132362.0,91.8912,91.9193,91.8632,91.8819,132362.0
2016-11-18 15:25:00,98.29,98.35,98.28,98.31,199754.0,91.8725,91.9286,91.8632,91.8912,199754.0
2016-11-18 15:30:00,98.3,98.35,98.3,98.34,90170.0,91.8819,91.9286,91.8819,91.9193,90170.0
2016-11-18 15:35:00,98.34,98.41,98.34,98.4,137536.0,91.9193,91.9847,91.9193,91.9753,137536.0
2016-11-18 15:40:00,98.4,98.41,98.34,98.35,121930.0,91.9753,91.9847,91.9193,91.9286,121930.0
2016-11-18 15:45:00,98.34,98.35,98.29,98.3,175476.0,91.9193,91.9286,91.8725,91.8819,175476.0
2016-11-18 15:50:00,98.31,98.33,98.19,98.19,287369.0,91.8912,91.9099,91.7791,91.7791,287369.0
2016-11-18 15:55:00,98.19,98.28,98.14,98.26,461955.0,91.7791,91.8632,91.7323,91.8445,461955.0
2016-11-21 09:30:00,98.11,98.27,97.83,98.09,266285.0,91.7043,91.8538,91.4426,91.6856,266285.0
2016-11-21 09:35:00,98.12,98.23,98.03,98.04,106177.0,91.7136,91.8164,91.6295,91.6388,106177.0
2016-11-21 09:40:00,98.04,98.23,98.04,98.11,83342.0,91.6388,91.8164,91.6388,91.7043,83342.0
2016-11-21 09:45:00,98.12,98.2,98.07,98.18,65903.0,91.7136,91.7884,91.6669,91.7697,65903.0
2016-11-21 09:50:00,98.18,98.25,98.12,98.18,83239.0,91.7697,91.8351,91.7136,91.7697,83239.0
2016-11-21 09:55:00,98.17,98.21,97.99,98.04,107220.0,91.7604,91.7977,91.5921,91.6388,107220.0
2016-11-21 10:00:00,98.03,98.05,97.94,97.97,108379.0,91.6295,91.6482,91.5454,91.5734,108379.0
2016-11-21 10:05:00,97.96,98.01,97.83,97.84,72739.0,91.5641,91.6108,91.4426,91.4519,72739.0
2016-11-21 10:10:00,97.84,97.86,97.77,97.79,153870.0,91.4519,91.4706,91.3865,91.4052,153870.0
2016-11-21 10:15:00,97.79,97.93,97.78,97.91,76073.0,91.4052,91.536,91.3958,91.5173,76073.0
2016-11-21 10:20:00,97.9,97.9,97.75,97.75,68506.0,91.508,91.508,91.3678,91.3678,68506.0
2016-11-21 10:25:00,97.76,97.76,97.6,97.68,189490.0,91.3771,91.3771,91.2276,91.3024,189490.0
2016-11-21 10:30:00,97.66,97.78,97.66,97.71,77562.0,91.2837,91.3958,91.2837,91.3304,77562.0
2016-11-21 10:35:00,97.71,97.72,97.57,97.6,81059.0,91.3304,91.3397,91.1995,91.2276,81059.0
2016-11-21 10:40:00,97.6,97.63,97.55,97.57,106682.0,91.2276,91.2556,91.1808,91.1995,106682.0
2016-11-21 10:45:00,97.57,97.67,97.55,97.64,60785.0,91.1995,91.293,91.1808,91.265,60785.0
2016-11-21 10:50:00,97.63,97.65,97.58,97.59,74917.0,91.2556,91.2743,91.2089,91.2182,74917.0
2016-11-21 10:55:00,97.59,97.72,97.59,97.69,96260.0,91.2182,91.3397,91.2182,91.3117,96260.0
2016-11-21 11:00:00,97.69,97.73,97.65,97.66,183658.0,91.3117,91.3491,91.2743,91.2837,183658.0
2016-11-21 11:05:00,97.65,97.78,97.65,97.77,84184.0,91.2743,91.3958,91.2743,91.3865,84184.0
2016-11-21 11:10:00,97.77,97.93,97.76,97.89,70295.0,91.3865,91.536,91.3771,91.4986,70295.0
2016-11-21 11:15:00,97.89,97.9,97.84,97.87,59945.0,91.4986,91.508,91.4519,91.4799,59945.0
2016-11-21 11:20:00,97.88,97.95,97.87,97.92,53630.0,91.4893,91.5547,91.4799,91.5267,53630.0
2016-11-21 11:25:00,97.92,97.95,97.85,97.86,49851.0,91.5267,91.5547,91.4613,91.4706,49851.0
2016-11-21 11:30:00,97.86,97.94,97.85,97.93,43117.0,91.4706,91.5454,91.4613,91.536,43117.0
2016-11-21 11:35:00,97.93,97.93,97.75,97.76,174401.0,91.536,91.536,91.3678,91.3771,174401.0
2016-11-21 11:40:00,97.76,97.78,97.7,97.77,50788.0,91.3771,91.3958,91.321,91.3865,50788.0
2016-11-21 11:45:00,97.77,97.8,97.75,97.77,44783.0,91.3865,91.4145,91.3678,91.3865,44783.0
2016-11-21 11:50:00,97.77,97.79,97.74,97.79,51428.0,91.3865,91.4052,91.3584,91.4052,51428.0
2016-11-21 11:55:00,97.79,97.81,97.76,97.78,41687.0,91.4052,91.4239,91.3771,91.3958,41687.0
2016-11-21 12:00:00,97.78,97.8,97.77,97.8,53604.0,91.3958,91.4145,91.3865,91.4145,53604.0
2016-11-21 12:05:00,97.8,97.81,97.76,97.79,55270.0,91.4145,91.4239,91.3771,91.4052,55270.0
2016-11-21 12:10:00,97.79,97.8,97.77,97.77,34172.0,91.4052,91.4145,91.3865,91.3865,34172.0
2016-11-21 12:15:00,97.78,97.79,97.74,97.77,36556.0,91.3958,91.4052,91.3584,91.3865,36556.0
2016-11-21 12:20:00,97.77,97.8,97.76,97.78,30678.0,91.3865,91.4145,91.3771,91.3958,30678.0
2016-11-21 12:25:00,97.79,97.79,97.74,97.78,40835.0,91.4052,91.4052,91.3584,91.3958,40835.0
2016-11-21 12:30:00,97.78,97.81,97.76,97.8,44474.0,91.3958,91.4239,91.3771,91.4145,44474.0
2016-11-21 12:35:00,97.8,97.87,97.79,97.87,40937.0,91.4145,91.4799,91.4052,91.4799,40937.0
2016-11-21 12:40:00,97.87,97.9,97.83,97.9,42373.0,91.4799,91.508,91.4426,91.508,42373.0
2016-11-21 12:45:00,97.9,98.01,97.9,97.96,73843.0,91.508,91.6108,91.508,91.5641,73843.0
2016-11-21 12:50:00,97.97,97.98,97.9,97.91,43276.0,91.5734,91.5828,91.508,91.5173,43276.0
2016-11-21 12:55:00,97.91,97.94,97.88,97.88,34489.0,91.5173,91.5454,91.4893,91.4893,34489.0
2016-11-21 13:00:00,97.88,97.89,97.79,97.83,60785.0,91.4893,91.4986,91.4052,91.4426,60785.0
2016-11-21 13:05:00,97.84,97.85,97.8,97.84,37780.0,91.4519,91.4613,91.4145,91.4519,37780.0
2016-11-21 13:10:00,97.83,97.86,97.8,97.81,36041.0,91.4426,91.4706,91.4145,91.4239,36041.0
2016-11-21 13:15:00,97.82,97.84,97.74,97.75,55304.0,91.4332,91.4519,91.3584,91.3678,55304.0
2016-11-21 13:20:00,97.75,97.77,97.7,97.74,64620.0,91.3678,91.3865,91.321,91.3584,64620.0
2016-11-21 13:25:00,97.73,97.76,97.71,97.73,46807.0,91.3491,91.3771,91.3304,91.3491,46807.0
2016-11-21 13:30:00,97.74,97.74,97.64,97.65,93596.0,91.3584,91.3584,91.265,91.2743,93596.0
2016-11-21 13:35:00,97.66,97.66,97.62,97.63,54317.0,91.2837,91.2837,91.2463,91.2556,54317.0
2016-11-21 13:40:00,97.64,97.71,97.63,97.66,46415.0,91.265,91.3304,91.2556,91.2837,46415.0
2016-11-21 13:45:00,97.65,97.78,97.65,97.72,71163.0,91.2743,91.3958,91.2743,91.3397,71163.0
2016-11-21 13:50:00,97.71,97.78,97.7,97.75,43054.0,91.3304,91.3958,91.321,91.3678,43054.0
2016-11-21 13:55:00,97.76,97.77,97.74,97.76,44790.0,91.3771,91.3865,91.3584,91.3771,44790.0
2016-11-21 14:00:00,97.76,97.76,97.68,97.69,30489.0,91.3771,91.3771,91.3024,91.3117,30489.0
2016-11-21 14:05:00,97.69,97.72,97.67,97.72,55168.0,91.3117,91.3397,91.293,91.3397,55168.0
2016-11-21 14:10:00,97.72,97.8,97.71,97.8,24832.0,91.3397,91.4145,91.3304,91.4145,24832.0
2016-11-21 14:15:00,97.8,97.83,97.75,97.8,56006.0,91.4145,91.4426,91.3678,91.4145,56006.0
2016-11-21 14:20:00,97.81,97.84,97.76,97.78,24978.0,91.4239,91.4519,91.3771,91.3958,24978.0
2016-11-21 14:25:00,97.78,97.78,97.71,97.73,40418.0,91.3958,91.3958,91.3304,91.3491,40418.0
2016-11-21 14:30:00,97.72,97.73,97.69,97.7,41916.0,91.3397,91.3491,91.3117,91.321,41916.0
2016-11-21 14:35:00,97.7,97.7,97.03,97.09,1239422.0,91.321,91.321,90.6948,90.7509,1239422.0
2016-11-21 14:40:00,97.09,97.38,97.0,97.31,611415.0,90.7509,91.0219,90.6668,90.9565,611415.0
2016-11-21 14:45:00,97.32,97.54,97.31,97.44,310683.0,90.9659,91.1715,90.9565,91.078,310683.0
2016-11-21 14:50:00,97.44,97.5,97.36,97.44,189394.0,91.078,91.1341,91.0032,91.078,189394.0
2016-11-21 14:55:00,97.45,97.51,97.42,97.47,164235.0,91.0874,91.1435,91.0593,91.1061,164235.0
2016-11-21 15:00:00,97.48,97.49,97.39,97.46,107707.0,91.1154,91.1248,91.0313,91.0967,107707.0
2016-11-21 15:05:00,97.46,97.6,97.46,97.55,103974.0,91.0967,91.2276,91.0967,91.1808,103974.0
2016-11-21 15:10:00,97.55,97.59,97.47,97.58,82237.0,91.1808,91.2182,91.1061,91.2089,82237.0
2016-11-21 15:15:00,97.58,97.59,97.52,97.56,92269.0,91.2089,91.2182,91.1528,91.1902,92269.0
2016-11-21 15:20:00,97.56,97.59,97.52,97.56,112453.0,91.1902,91.2182,91.1528,91.1902,112453.0
2016-11-21 15:25:00,97.55,97.57,97.49,97.5,94379.0,91.1808,91.1995,91.1248,91.1341,94379.0
2016-11-21 15:30:00,97.5,97.58,97.47,97.58,108791.0,91.1341,91.2089,91.1061,91.2089,108791.0
2016-11-21 15:35:00,97.57,97.6,97.52,97.54,181580.0,91.1995,91.2276,91.1528,91.1715,181580.0
2016-11-21 15:40:00,97.53,97.59,97.52,97.56,173287.0,91.1621,91.2182,91.1528,91.1902,173287.0
2016-11-21 15:45:00,97.55,97.59,97.54,97.57,126391.0,91.1808,91.2182,91.1715,91.1995,126391.0
2016-11-21 15:50:00,97.56,97.63,97.55,97.61,228062.0,91.1902,91.2556,91.1808,91.2369,228062.0
2016-11-21 15:55:00,97.61,97.64,97.56,97.62,334125.0,91.2369,91.265,91.1902,91.2463,334125.0
2016-11-22 09:30:00,97.5,97.5,97.26,97.38,249004.0,91.1341,91.1341,90.9098,91.0219,249004.0
2016-11-22 09:35:00,97.37,97.63,97.28,97.59,116859.0,91.0126,91.2556,90.9285,91.2182,116859.0
2016-11-22 09:40:00,97.6,97.74,97.52,97.68,114151.0,91.2276,91.3584,91.1528,91.3024,114151.0
2016-11-22 09:45:00,97.69,97.74,97.62,97.62,58384.0,91.3117,91.3584,91.2463,91.2463,58384.0
2016-11-22 09:50:00,97.61,97.65,97.56,97.57,48409.0,91.2369,91.2743,91.1902,91.1995,48409.0
2016-11-22 09:55:00,97.59,97.62,97.53,97.53,73386.0,91.2182,91.2463,91.1621,91.1621,73386.0
2016-11-22 10:00:00,97.53,97.58,97.42,97.49,70890.0,91.1621,91.2089,91.0593,91.1248,70890.0
2016-11-22 10:05:00,97.49,97.64,97.49,97.54,87242.0,91.1248,91.265,91.1248,91.1715,87242.0
2016-11-22 10:10:00,97.56,97.74,97.56,97.72,85542.0,91.1902,91.3584,91.1902,91.3397,85542.0
2016-11-22 10:15:00,97.7,97.8,97.7,97.8,86278.0,91.321,91.4145,91.321,91.4145,86278.0
2016-11-22 10:20:00,97.8,97.82,97.73,97.8,43798.0,91.4145,91.4332,91.3491,91.4145,43798.0
2016-11-22 10:25:00,97.79,97.83,97.73,97.79,47492.0,91.4052,91.4426,91.3491,91.4052,47492.0
2016-11-22 10:30:00,97.81,97.81,97.71,97.72,43303.0,91.4239,91.4239,91.3304,91.3397,43303.0
2016-11-22 10:35:00,97.71,97.78,97.7,97.72,32116.0,91.3304,91.3958,91.321,91.3397,32116.0
2016-11-22 10:40:00,97.72,97.74,97.7,97.7,37488.0,91.3397,91.3584,91.321,91.321,37488.0
2016-11-22 10:45:00,97.7,97.71,97.48,97.5,91284.0,91.321,91.3304,91.1154,91.1341,91284.0
2016-11-22 10:50:00,97.51,97.66,97.49,97.6,81737.0,91.1435,91.2837,91.1248,91.2276,81737.0
2016-11-22 10:55:00,97.61,97.64,97.56,97.63,75175.0,91.2369,91.265,91.1902,91.2556,75175.0
2016-11-22 11:00:00,97.62,97.76,97.61,97.74,61519.0,91.2463,91.3771,91.2369,91.3584,61519.0
2016-11-22 11:05:00,97.74,97.8,97.74,97.8,42169.0,91.3584,91.4145,91.3584,91.4145,42169.0
2016-11-22 11:10:00,97.79,97.87,97.77,97.83,52146.0,91.4052,91.4799,91.3865,91.4426,52146.0
2016-11-22 11:15:00,97.83,97.9,97.81,97.88,63829.0,91.4426,91.508,91.4239,91.4893,63829.0
2016-11-22 11:20:00,97.88,97.9,97.84,97.89,35888.0,91.4893,91.508,91.4519,91.4986,35888.0
2016-11-22 11:25:00,97.89,97.93,97.83,97.85,83418.0,91.4986,91.536,91.4426,91.4613,83418.0
2016-11-22 11:30:00,97.85,97.89,97.79,97.84,46964.0,91.4613,91.4986,91.4052,91.4519,46964.0
2016-11-22 11:35:00,97.83,97.85,97.77,97.82,66622.0,91.4426,91.4613,91.3865,91.4332,66622.0
2016-11-22 11:40:00,97.82,97.87,97.8,97.86,44036.0,91.4332,91.4799,91.4145,91.4706,44036.0
2016-11-22 11:45:00,97.85,97.9,97.85,97.86,59343.0,91.4613,91.508,91.4613,91.4706,59343.0
2016-11-22 11:50:00,97.85,97.89,97.8,97.8,34869.0,91.4613,91.4986,91.4145,91.4145,34869.0
2016-11-22 11:55:00,97.81,97.88,97.81,97.88,23351.0,91.4239,91.4893,91.4239,91.4893,23351.0
2016-11-22 12:00:00,97.88,97.89,97.8,97.83,24381.0,91.4893,91.4986,91.4145,91.4426,24381.0
2016-11-22 12:05:00,97.82,97.85,97.79,97.79,29344.0,91.4332,91.4613,91.4052,91.4052,29344.0
2016-11-22 12:10:00,97.79,97.86,97.79,97.81,31262.0,91.4052,91.4706,91.4052,91.4239,31262.0
2016-11-22 12:15:00,97.81,97.85,97.81,97.83,28749.0,91.4239,91.4613,91.4239,91.4426,28749.0
2016-11-22 12:20:00,97.82,97.83,97.77,97.82,16570.0,91.4332,91.4426,91.3865,91.4332,16570.0
2016-11-22 12:25:00,97.82,97.89,97.78,97.79,78649.0,91.4332,91.4986,91.3958,91.4052,78649.0
2016-11-22 12:30:00,97.8,97.81,97.75,97.79,35710.0,91.4145,91.4239,91.3678,91.4052,35710.0
2016-11-22 12:35:00,97.78,97.79,97.71,97.72,55708.0,91.3958,91.4052,91.3304,91.3397,55708.0
2016-11-22 12:40:00,97.73,97.76,97.72,97.72,36104.0,91.3491,91.3771,91.3397,91.3397,36104.0
2016-11-22 12:45:00,97.73,97.77,97.72,97.77,54453.0,91.3491,91.3865,91.3397,91.3865,54453.0
2016-11-22 12:50:00,97.76,97.76,97.71,97.73,41579.0,91.3771,91.3771,91.3304,91.3491,41579.0
2016-11-22 12:55:00,97.74,97.77,97.72,97.73,33980.0,91.3584,91.3865,91.3397,91.3491,33980.0
2016-11-22 13:00:00,97.74,97.81,97.74,97.79,45518.0,91.3584,91.4239,91.3584,91.4052,45518.0
2016-11-22 13:05:00,97.78,97.81,97.76,97.79,25748.0,91.3958,91.4239,91.3771,91.4052,25748.0
2016-11-22 13:10:00,97.79,97.81,97.76,97.77,32247.0,91.4052,91.4239,91.3771,91.3865,32247.0
2016-11-22 13:15:00,97.78,97.79,97.77,97.78,25189.0,91.3958,91.4052,91.3865,91.3958,25189.0
2016-11-22 13:20:00,97.77,97.79,97.76,97.79,22080.0,91.3865,91.4052,91.3771,91.4052,22080.0
2016-11-22 13:25:00,97.79,97.81,97.72,97.76,42231.0,91.4052,91.4239,91.3397,91.3771,42231.0
2016-11-22 13:30:00,97.75,97.79,97.73,97.74,22915.0,91.3678,91.4052,91.3491,91.3584,22915.0
2016-11-22 13:35:00,97.75,97.75,97.71,97.72,27735.0,91.3678,91.3678,91.3304,91.3397,27735.0
2016-11-22 13:40:00,97.73,97.8,97.7,97.79,51253.0,91.3491,91.4145,91.321,91.4052,51253.0
2016-11-22 13:45:00,97.8,97.84,97.79,97.83,32844.0,91.4145,91.4519,91.4052,91.4426,32844.0
2016-11-22 13:50:00,97.83,97.84,97.79,97.8,26670.0,91.4426,91.4519,91.4052,91.4145,26670.0
2016-11-22 13:55:00,97.81,97.82,97.73,97.75,30388.0,91.4239,91.4332,91.3491,91.3678,30388.0
2016-11-22 14:00:00,97.75,97.76,97.66,97.66,35706.0,91.3678,91.3771,91.2837,91.2837,35706.0
2016-11-22 14:05:00,97.66,97.67,97.58,97.58,56715.0,91.2837,91.293,91.2089,91.2089,56715.0
2016-11-22 14:10:00,97.58,97.63,97.57,97.62,32609.0,91.2089,91.2556,91.1995,91.2463,32609.0
2016-11-22 14:15:00,97.63,97.67,97.6,97.67,34631.0,91.2556,91.293,91.2276,91.293,34631.0
2016-11-22 14:20:00,97.67,97.7,97.64,97.69,30143.0,91.293,91.321,91.265,91.3117,30143.0
2016-11-22 14:25:00,97.68,97.71,97.63,97.63,34948.0,91.3024,91.3304,91.2556,91.2556,34948.0
2016-11-22 14:30:00,97.63,97.64,97.56,97.56,32314.0,91.2556,91.265,91.1902,91.1902,32314.0
2016-11-22 14:35:00,97.56,97.63,97.55,97.57,44517.0,91.1902,91.2556,91.1808,91.1995,44517.0
2016-11-22 14:40:00,97.58,97.64,97.57,97.61,36202.0,91.2089,91.265,91.1995,91.2369,36202.0
2016-11-22 14:45:00,97.62,97.74,97.61,97.71,46006.0,91.2463,91.3584,91.2369,91.3304,46006.0
2016-11-22 14:50:00,97.7,97.71,97.66,97.68,42091.0,91.321,91.3304,91.2837,91.3024,42091.0
2016-11-22 14:55:00,97.67,97.69,97.61,97.61,29615.0,91.293,91.3117,91.2369,91.2369,29615.0
2016-11-22 15:00:00,97.61,97.67,97.6,97.62,48421.0,91.2369,91.293,91.2276,91.2463,48421.0
2016-11-22 15:05:00,97.62,97.68,97.62,97.65,58799.0,91.2463,91.3024,91.2463,91.2743,58799.0
2016-11-22 15:10:00,97.66,97.7,97.66,97.66,55334.0,91.2837,91.321,91.2837,91.2837,55334.0
2016-11-22 15:15:00,97.66,97.7,97.66,97.68,83389.0,91.2837,91.321,91.2837,91.3024,83389.0
2016-11-22 15:20:00,97.68,97.77,97.68,97.76,63623.0,91.3024,91.3865,91.3024,91.3771,63623.0
2016-11-22 15:25:00,97.76,97.76,97.68,97.68,68684.0,91.3771,91.3771,91.3024,91.3024,68684.0
2016-11-22 15:30:00,97.69,97.73,97.68,97.71,55232.0,91.3117,91.3491,91.3024,91.3304,55232.0
2016-11-22 15:35:00,97.71,97.72,97.67,97.68,55876.0,91.3304,91.3397,91.293,91.3024,55876.0
2016-11-22 15:40:00,97.68,97.76,97.67,97.76,76774.0,91.3024,91.3771,91.293,91.3771,76774.0
2016-11-22 15:45:00,97.76,97.79,97.72,97.76,107829.0,91.3771,91.4052,91.3397,91.3771,107829.0
2016-11-22 15:50:00,97.77,97.79,97.73,97.76,103336.0,91.3865,91.4052,91.3491,91.3771,103336.0
2016-11-22 15:55:00,97.76,97.76,97.66,97.67,179160.0,91.3771,91.3771,91.2837,91.293,179160.0
2016-11-23 09:30:00,97.67,98.24,97.63,97.96,227289.0,91.293,91.8258,91.2556,91.5641,227289.0
2016-11-23 09:35:00,97.97,98.01,97.65,97.78,103693.0,91.5734,91.6108,91.2743,91.3958,103693.0
2016-11-23 09:40:00,97.79,97.86,97.75,97.76,50269.0,91.4052,91.4706,91.3678,91.3771,50269.0
2016-11-23 09:45:00,97.75,97.83,97.71,97.82,58857.0,91.3678,91.4426,91.3304,91.4332,58857.0
2016-11-23 09:50:00,97.81,97.89,97.72,97.76,52436.0,91.4239,91.4986,91.3397,91.3771,52436.0
2016-11-23 09:55:00,97.77,97.86,97.75,97.79,52927.0,91.3865,91.4706,91.3678,91.4052,52927.0
2016-11-23 10:00:00,97.8,97.94,97.8,97.91,87161.0,91.4145,91.5454,91.4145,91.5173,87161.0
2016-11-23 10:05:00,97.91,97.97,97.87,97.95,84552.0,91.5173,91.5734,91.4799,91.5547,84552.0
2016-11-23 10:10:00,97.96,97.96,97.71,97.78,70950.0,91.5641,91.5641,91.3304,91.3958,70950.0
2016-11-23 10:15:00,97.78,97.85,97.73,97.8,36537.0,91.3958,91.4613,91.3491,91.4145,36537.0
2016-11-23 10:20:00,97.81,97.88,97.81,97.85,24080.0,91.4239,91.4893,91.4239,91.4613,24080.0
2016-11-23 10:25:00,97.86,97.89,97.76,97.76,29311.0,91.4706,91.4986,91.3771,91.3771,29311.0
2016-11-23 10:30:00,97.75,97.9,97.75,97.89,39088.0,91.3678,91.508,91.3678,91.4986,39088.0
2016-11-23 10:35:00,97.9,97.9,97.78,97.8,38965.0,91.508,91.508,91.3958,91.4145,38965.0
2016-11-23 10:40:00,97.8,97.84,97.71,97.72,77554.0,91.4145,91.4519,91.3304,91.3397,77554.0
2016-11-23 10:45:00,97.72,97.75,97.69,97.74,73958.0,91.3397,91.3678,91.3117,91.3584,73958.0
2016-11-23 10:50:00,97.75,97.77,97.68,97.7,84210.0,91.3678,91.3865,91.3024,91.321,84210.0
2016-11-23 10:55:00,97.71,97.8,97.65,97.67,342533.0,91.3304,91.4145,91.2743,91.293,342533.0
2016-11-23 11:00:00,97.66,97.69,97.6,97.67,82826.0,91.2837,91.3117,91.2276,91.293,82826.0
2016-11-23 11:05:00,97.67,97.67,97.59,97.64,78513.0,91.293,91.293,91.2182,91.265,78513.0
2016-11-23 11:10:00,97.63,97.72,97.63,97.72,62145.0,91.2556,91.3397,91.2556,91.3397,62145.0
2016-11-23 11:15:00,97.72,97.76,97.71,97.75,94688.0,91.3397,91.3771,91.3304,91.3678,94688.0
2016-11-23 11:20:00,97.75,97.76,97.71,97.72,62710.0,91.3678,91.3771,91.3304,91.3397,62710.0
2016-11-23 11:25:00,97.71,97.76,97.71,97.76,82135.0,91.3304,91.3771,91.3304,91.3771,82135.0
2016-11-23 11:30:00,97.76,97.77,97.66,97.68,45570.0,91.3771,91.3865,91.2837,91.3024,45570.0
2016-11-23 11:35:00,97.68,97.75,97.64,97.74,40535.0,91.3024,91.3678,91.265,91.3584,40535.0
2016-11-23 11:40:00,97.75,97.76,97.64,97.74,32967.0,91.3678,91.3771,91.265,91.3584,32967.0
2016-11-23 11:45:00,97.74,97.76,97.7,97.7,37375.0,91.3584,91.3771,91.321,91.321,37375.0
2016-11-23 11:50:00,97.69,97.8,97.69,97.8,35420.0,91.3117,91.4145,91.3117,91.4145,35420.0
2016-11-23 11:55:00,97.8,97.97,97.8,97.93,94500.0,91.4145,91.5734,91.4145,91.536,94500.0
2016-11-23 12:00:00,97.92,98.0,97.91,97.97,68444.0,91.5267,91.6015,91.5173,91.5734,68444.0
2016-11-23 12:05:00,97.98,98.0,97.95,97.98,55022.0,91.5828,91.6015,91.5547,91.5828,55022.0
2016-11-23 12:10:00,97.99,98.05,97.98,98.04,69058.0,91.5921,91.6482,91.5828,91.6388,69058.0
2016-11-23 12:15:00,98.03,98.1,98.03,98.07,61868.0,91.6295,91.6949,91.6295,91.6669,61868.0
2016-11-23 12:20:00,98.07,98.08,97.97,98.02,45682.0,91.6669,91.6762,91.5734,91.6202,45682.0
2016-11-23 12:25:00,98.01,98.06,98.0,98.0,40216.0,91.6108,91.6575,91.6015,91.6015,40216.0
2016-11-23 12:30:00,98.01,98.02,97.93,97.95,22487.0,91.6108,91.6202,91.536,91.5547,22487.0
2016-11-23 12:35:00,97.96,97.99,97.92,97.95,45499.0,91.5641,91.5921,91.5267,91.5547,45499.0
2016-11-23 12:40:00,97.95,98.03,97.95,98.01,41664.0,91.5547,91.6295,91.5547,91.6108,41664.0
2016-11-23 12:45:00,98.02,98.1,98.01,98.08,39699.0,91.6202,91.6949,91.6108,91.6762,39699.0
2016-11-23 12:50:00,98.08,98.11,98.04,98.09,36625.0,91.6762,91.7043,91.6388,91.6856,36625.0
2016-11-23 12:55:00,98.09,98.12,98.08,98.09,28789.0,91.6856,91.7136,91.6762,91.6856,28789.0
2016-11-23 13:00:00,98.09,98.15,98.09,98.12,38224.0,91.6856,91.7417,91.6856,91.7136,38224.0
2016-11-23 13:05:00,98.11,98.15,98.07,98.12,52302.0,91.7043,91.7417,91.6669,91.7136,52302.0
2016-11-23 13:10:00,98.13,98.17,98.13,98.14,26074.0,91.723,91.7604,91.723,91.7323,26074.0
2016-11-23 13:15:00,98.15,98.2,98.13,98.2,24109.0,91.7417,91.7884,91.723,91.7884,24109.0
2016-11-23 13:20:00,98.2,98.22,98.19,98.21,20144.0,91.7884,91.8071,91.7791,91.7977,20144.0
2016-11-23 13:25:00,98.21,98.22,98.17,98.21,61320.0,91.7977,91.8071,91.7604,91.7977,61320.0
2016-11-23 13:30:00,98.2,98.21,98.13,98.13,29069.0,91.7884,91.7977,91.723,91.723,29069.0
2016-11-23 13:35:00,98.14,98.14,98.09,98.09,56569.0,91.7323,91.7323,91.6856,91.6856,56569.0
2016-11-23 13:40:00,98.09,98.12,98.07,98.09,53293.0,91.6856,91.7136,91.6669,91.6856,53293.0
2016-11-23 13:45:00,98.09,98.12,98.04,98.11,36036.0,91.6856,91.7136,91.6388,91.7043,36036.0
2016-11-23 13:50:00,98.11,98.11,98.05,98.07,23152.0,91.7043,91.7043,91.6482,91.6669,23152.0
2016-11-23 13:55:00,98.07,98.1,98.05,98.06,22998.0,91.6669,91.6949,91.6482,91.6575,22998.0
2016-11-23 14:00:00,98.06,98.11,98.03,98.09,39274.0,91.6575,91.7043,91.6295,91.6856,39274.0
2016-11-23 14:05:00,98.1,98.15,98.07,98.11,40942.0,91.6949,91.7417,91.6669,91.7043,40942.0
2016-11-23 14:10:00,98.1,98.15,98.1,98.15,48143.0,91.6949,91.7417,91.6949,91.7417,48143.0
2016-11-23 14:15:00,98.14,98.19,98.09,98.11,63670.0,91.7323,91.7791,91.6856,91.7043,63670.0
2016-11-23 14:20:00,98.1,98.14,98.08,98.12,38810.0,91.6949,91.7323,91.6762,91.7136,38810.0
2016-11-23 14:25:00,98.12,98.15,98.11,98.12,28489.0,91.7136,91.7417,91.7043,91.7136,28489.0
2016-11-23 14:30:00,98.12,98.13,98.08,98.08,38380.0,91.7136,91.723,91.6762,91.6762,38380.0
2016-11-23 14:35:00,98.08,98.09,98.02,98.02,38982.0,91.6762,91.6856,91.6202,91.6202,38982.0
2016-11-23 14:40:00,98.02,98.04,97.98,98.04,42339.0,91.6202,91.6388,91.5828,91.6388,42339.0
2016-11-23 14:45:00,98.04,98.08,98.03,98.07,45763.0,91.6388,91.6762,91.6295,91.6669,45763.0
2016-11-23 14:50:00,98.07,98.08,97.96,97.97,56187.0,91.6669,91.6762,91.5641,91.5734,56187.0
2016-11-23 14:55:00,97.97,98.02,97.96,98.0,37924.0,91.5734,91.6202,91.5641,91.6015,37924.0
2016-11-23 15:00:00,97.99,98.06,97.95,97.98,69978.0,91.5921,91.6575,91.5547,91.5828,69978.0
2016-11-23 15:05:00,97.98,98.0,97.92,97.99,43455.0,91.5828,91.6015,91.5267,91.5921,43455.0
2016-11-23 15:10:00,97.98,97.99,97.95,97.95,38769.0,91.5828,91.5921,91.5547,91.5547,38769.0
2016-11-23 15:15:00,97.95,98.0,97.95,97.97,32997.0,91.5547,91.6015,91.5547,91.5734,32997.0
2016-11-23 15:20:00,97.97,98.0,97.94,97.98,49371.0,91.5734,91.6015,91.5454,91.5828,49371.0
2016-11-23 15:25:00,97.98,98.03,97.94,98.02,53297.0,91.5828,91.6295,91.5454,91.6202,53297.0
2016-11-23 15:30:00,98.03,98.04,97.99,98.04,92448.0,91.6295,91.6388,91.5921,91.6388,92448.0
2016-11-23 15:35:00,98.04,98.15,98.02,98.15,88866.0,91.6388,91.7417,91.6202,91.7417,88866.0
2016-11-23 15:40:00,98.15,98.21,98.14,98.19,99030.0,91.7417,91.7977,91.7323,91.7791,99030.0
2016-11-23 15:45:00,98.2,98.22,98.18,98.19,146629.0,91.7884,91.8071,91.7697,91.7791,146629.0
2016-11-23 15:50:00,98.2,98.23,98.19,98.21,120737.0,91.7884,91.8164,91.7791,91.7977,120737.0
2016-11-23 15:55:00,98.21,98.28,98.2,98.25,310946.0,91.7977,91.8632,91.7884,91.8351,310946.0
2016-11-25 09:30:00,98.71,98.77,98.5,98.69,215440.0,92.2651,92.3212,92.0688,92.2464,215440.0
2016-11-25 09:35:00,98.69,98.86,98.61,98.85,97477.0,92.2464,92.4053,92.1716,92.396,97477.0
2016-11-25 09:40:00,98.85,98.99,98.78,98.81,128418.0,92.396,92.5268,92.3305,92.3586,128418.0
2016-11-25 09:45:00,98.81,98.86,98.67,98.68,101250.0,92.3586,92.4053,92.2277,92.2371,101250.0
2016-11-25 09:50:00,98.66,98.78,98.65,98.7,82136.0,92.2184,92.3305,92.209,92.2558,82136.0
2016-11-25 09:55:00,98.71,98.75,98.66,98.72,111700.0,92.2651,92.3025,92.2184,92.2745,111700.0
2016-11-25 10:00:00,98.72,98.9,98.7,98.88,95216.0,92.2745,92.4427,92.2558,92.424,95216.0
2016-11-25 10:05:00,98.88,98.92,98.83,98.87,92098.0,92.424,92.4614,92.3773,92.4147,92098.0
2016-11-25 10:10:00,98.86,98.88,98.81,98.83,68680.0,92.4053,92.424,92.3586,92.3773,68680.0
2016-11-25 10:15:00,98.82,98.9,98.82,98.87,65072.0,92.3679,92.4427,92.3679,92.4147,65072.0
2016-11-25 10:20:00,98.87,98.91,98.83,98.89,65126.0,92.4147,92.452,92.3773,92.4334,65126.0
2016-11-25 10:25:00,98.89,98.93,98.87,98.91,98424.0,92.4334,92.4707,92.4147,92.452,98424.0
2016-11-25 10:30:00,98.92,98.92,98.83,98.83,34985.0,92.4614,92.4614,92.3773,92.3773,34985.0
2016-11-25 10:35:00,98.84,98.92,98.84,98.87,80562.0,92.3866,92.4614,92.3866,92.4147,80562.0
2016-11-25 10:40:00,98.88,98.94,98.85,98.91,51095.0,92.424,92.4801,92.396,92.452,51095.0
2016-11-25 10:45:00,98.91,98.93,98.88,98.89,46588.0,92.452,92.4707,92.424,92.4334,46588.0
2016-11-25 10:50:00,98.88,98.93,98.85,98.86,47159.0,92.424,92.4707,92.396,92.4053,47159.0
2016-11-25 10:55:00,98.86,98.87,98.81,98.83,47291.0,92.4053,92.4147,92.3586,92.3773,47291.0
2016-11-25 11:00:00,98.83,98.85,98.78,98.8,57721.0,92.3773,92.396,92.3305,92.3492,57721.0
2016-11-25 11:05:00,98.79,98.8,98.77,98.77,54487.0,92.3399,92.3492,92.3212,92.3212,54487.0
2016-11-25 11:10:00,98.76,98.78,98.74,98.76,75625.0,92.3118,92.3305,92.2931,92.3118,75625.0
2016-11-25 11:15:00,98.76,98.83,98.75,98.83,41979.0,92.3118,92.3773,92.3025,92.3773,41979.0
2016-11-25 11:20:00,98.83,98.93,98.83,98.85,77454.0,92.3773,92.4707,92.3773,92.396,77454.0
2016-11-25 11:25:00,98.85,98.94,98.82,98.94,118464.0,92.396,92.4801,92.3679,92.4801,118464.0
2016-11-25 11:30:00,98.93,99.0,98.91,99.0,99525.0,92.4707,92.5362,92.452,92.5362,99525.0
2016-11-25 11:35:00,98.99,99.0,98.96,98.98,51762.0,92.5268,92.5362,92.4988,92.5175,51762.0
2016-11-25 11:40:00,98.98,99.0,98.95,98.97,49169.0,92.5175,92.5362,92.4894,92.5081,49169.0
2016-11-25 11:45:00,98.98,99.07,98.97,99.06,78961.0,92.5175,92.6016,92.5081,92.5923,78961.0
2016-11-25 11:50:00,99.06,99.06,98.99,99.0,88878.0,92.5923,92.5923,92.5268,92.5362,88878.0
2016-11-25 11:55:00,99.01,99.03,98.99,99.01,48650.0,92.5455,92.5642,92.5268,92.5455,48650.0
2016-11-25 12:00:00,99.0,99.04,98.95,98.95,144092.0,92.5362,92.5736,92.4894,92.4894,144092.0
2016-11-25 12:05:00,98.95,98.95,98.92,98.94,61232.0,92.4894,92.4894,92.4614,92.4801,61232.0
2016-11-25 12:10:00,98.94,99.0,98.93,98.97,167660.0,92.4801,92.5362,92.4707,92.5081,167660.0
2016-11-25 12:15:00,98.97,98.97,98.91,98.94,53582.0,92.5081,92.5081,92.452,92.4801,53582.0
2016-11-25 12:20:00,98.94,98.96,98.86,98.93,138260.0,92.4801,92.4988,92.4053,92.4707,138260.0
2016-11-25 12:25:00,98.94,98.95,98.82,98.87,101450.0,92.4801,92.4894,92.3679,92.4147,101450.0
2016-11-25 12:30:00,98.86,98.87,98.76,98.81,98180.0,92.4053,92.4147,92.3118,92.3586,98180.0
2016-11-25 12:35:00,98.81,98.84,98.8,98.83,55919.0,92.3586,92.3866,92.3492,92.3773,55919.0
2016-11-25 12:40:00,98.83,98.89,98.82,98.88,65262.0,92.3773,92.4334,92.3679,92.424,65262.0
2016-11-25 12:45:00,98.88,98.88,98.81,98.81,62709.0,92.424,92.424,92.3586,92.3586,62709.0
2016-11-25 12:50:00,98.81,98.83,98.76,98.77,66592.0,92.3586,92.3773,92.3118,92.3212,66592.0
2016-11-25 12:55:00,98.77,98.81,98.74,98.78,166987.0,92.3212,92.3586,92.2931,92.3305,166987.0
2016-11-28 09:30:00,98.52,98.64,98.32,98.46,230100.0,92.0875,92.1997,91.9006,92.0314,230100.0
2016-11-28 09:35:00,98.51,98.52,98.36,98.5,60754.0,92.0782,92.0875,91.938,92.0688,60754.0
2016-11-28 09:40:00,98.54,98.57,98.45,98.49,60107.0,92.1062,92.1342,92.0221,92.0595,60107.0
2016-11-28 09:45:00,98.51,98.7,98.48,98.67,124137.0,92.0782,92.2558,92.0501,92.2277,124137.0
2016-11-28 09:50:00,98.67,98.81,98.61,98.71,62697.0,92.2277,92.3586,92.1716,92.2651,62697.0
2016-11-28 09:55:00,98.73,98.9,98.67,98.67,80784.0,92.2838,92.4427,92.2277,92.2277,80784.0
2016-11-28 10:00:00,98.67,98.85,98.66,98.82,80457.0,92.2277,92.396,92.2184,92.3679,80457.0
2016-11-28 10:05:00,98.83,98.96,98.81,98.93,77417.0,92.3773,92.4988,92.3586,92.4707,77417.0
2016-11-28 10:10:00,98.93,98.96,98.82,98.9,134300.0,92.4707,92.4988,92.3679,92.4427,134300.0
2016-11-28 10:15:00,98.9,98.91,98.79,98.86,61530.0,92.4427,92.452,92.3399,92.4053,61530.0
2016-11-28 10:20:00,98.85,98.85,98.69,98.75,85488.0,92.396,92.396,92.2464,92.3025,85488.0
2016-11-28 10:25:00,98.74,98.94,98.74,98.9,145085.0,92.2931,92.4801,92.2931,92.4427,145085.0
2016-11-28 10:30:00,98.89,99.0,98.85,98.95,66165.0,92.4334,92.5362,92.396,92.4894,66165.0
2016-11-28 10:35:00,98.95,98.96,98.79,98.81,93131.0,92.4894,92.4988,92.3399,92.3586,93131.0
2016-11-28 10:40:00,98.82,98.83,98.68,98.68,66917.0,92.3679,92.3773,92.2371,92.2371,66917.0
2016-11-28 10:45:00,98.67,98.77,98.59,98.59,114071.0,92.2277,92.3212,92.1529,92.1529,114071.0
2016-11-28 10:50:00,98.59,98.64,98.55,98.64,54457.0,92.1529,92.1997,92.1155,92.1997,54457.0
2016-11-28 10:55:00,98.64,98.68,98.57,98.59,89209.0,92.1997,92.2371,92.1342,92.1529,89209.0
2016-11-28 11:00:00,98.59,98.71,98.57,98.68,56725.0,92.1529,92.2651,92.1342,92.2371,56725.0
2016-11-28 11:05:00,98.68,98.69,98.56,98.56,33449.0,92.2371,92.2464,92.1249,92.1249,33449.0
2016-11-28 11:10:00,98.55,98.67,98.52,98.66,57562.0,92.1155,92.2277,92.0875,92.2184,57562.0
2016-11-28 11:15:00,98.66,98.8,98.64,98.79,53572.0,92.2184,92.3492,92.1997,92.3399,53572.0
2016-11-28 11:20:00,98.8,98.81,98.73,98.79,55287.0,92.3492,92.3586,92.2838,92.3399,55287.0
2016-11-28 11:25:00,98.78,98.84,98.69,98.71,64505.0,92.3305,92.3866,92.2464,92.2651,64505.0
2016-11-28 11:30:00,98.7,98.74,98.68,98.69,62181.0,92.2558,92.2931,92.2371,92.2464,62181.0
2016-11-28 11:35:00,98.7,98.84,98.69,98.8,70675.0,92.2558,92.3866,92.2464,92.3492,70675.0
2016-11-28 11:40:00,98.81,98.82,98.8,98.82,33799.0,92.3586,92.3679,92.3492,92.3679,33799.0
2016-11-28 11:45:00,98.81,98.85,98.74,98.75,82102.0,92.3586,92.396,92.2931,92.3025,82102.0
2016-11-28 11:50:00,98.75,98.76,98.71,98.73,23079.0,92.3025,92.3118,92.2651,92.2838,23079.0
2016-11-28 11:55:00,98.74,98.81,98.73,98.8,48136.0,92.2931,92.3586,92.2838,92.3492,48136.0
2016-11-28 12:00:00,98.81,98.91,98.8,98.91,43959.0,92.3586,92.452,92.3492,92.452,43959.0
2016-11-28 12:05:00,98.9,98.98,98.89,98.94,64491.0,92.4427,92.5175,92.4334,92.4801,64491.0
2016-11-28 12:10:00,98.95,98.97,98.93,98.95,21798.0,92.4894,92.5081,92.4707,92.4894,21798.0
2016-11-28 12:15:00,98.95,98.95,98.89,98.89,32645.0,92.4894,92.4894,92.4334,92.4334,32645.0
2016-11-28 12:20:00,98.89,98.9,98.86,98.89,20681.0,92.4334,92.4427,92.4053,92.4334,20681.0
2016-11-28 12:25:00,98.89,98.95,98.87,98.94,23361.0,92.4334,92.4894,92.4147,92.4801,23361.0
2016-11-28 12:30:00,98.94,99.07,98.93,99.06,74635.0,92.4801,92.6016,92.4707,92.5923,74635.0
2016-11-28 12:35:00,99.05,99.09,99.02,99.02,32079.0,92.5829,92.6203,92.5549,92.5549,32079.0
2016-11-28 12:40:00,99.02,99.02,99.0,99.0,31723.0,92.5549,92.5549,92.5362,92.5362,31723.0
2016-11-28 12:45:00,99.0,99.02,98.98,99.01,50798.0,92.5362,92.5549,92.5175,92.5455,50798.0
2016-11-28 12:50:00,99.01,99.1,98.98,99.09,84233.0,92.5455,92.6296,92.5175,92.6203,84233.0
2016-11-28 12:55:00,99.09,99.17,99.09,99.16,109688.0,92.6203,92.6951,92.6203,92.6857,109688.0
2016-11-28 13:00:00,99.16,99.16,99.02,99.04,85109.0,92.6857,92.6857,92.5549,92.5736,85109.0
2016-11-28 13:05:00,99.05,99.08,99.0,99.03,37321.0,92.5829,92.6109,92.5362,92.5642,37321.0
2016-11-28 13:10:00,99.03,99.05,98.97,98.98,59215.0,92.5642,92.5829,92.5081,92.5175,59215.0
2016-11-28 13:15:00,98.97,99.01,98.96,99.0,43071.0,92.5081,92.5455,92.4988,92.5362,43071.0
2016-11-28 13:20:00,99.0,99.11,99.0,99.1,134549.0,92.5362,92.639,92.5362,92.6296,134549.0
2016-11-28 13:25:00,99.11,99.11,99.06,99.06,40525.0,92.639,92.639,92.5923,92.5923,40525.0
2016-11-28 13:30:00,99.06,99.09,99.05,99.08,47796.0,92.5923,92.6203,92.5829,92.6109,47796.0
2016-11-28 13:35:00,99.08,99.09,99.07,99.08,44907.0,92.6109,92.6203,92.6016,92.6109,44907.0
2016-11-28 13:40:00,99.08,99.1,99.07,99.08,70320.0,92.6109,92.6296,92.6016,92.6109,70320.0
2016-11-28 13:45:00,99.07,99.09,99.07,99.08,35524.0,92.6016,92.6203,92.6016,92.6109,35524.0
2016-11-28 13:50:00,99.07,99.09,99.07,99.09,40234.0,92.6016,92.6203,92.6016,92.6203,40234.0
2016-11-28 13:55:00,99.09,99.15,99.08,99.14,48794.0,92.6203,92.6764,92.6109,92.667,48794.0
2016-11-28 14:00:00,99.14,99.15,99.13,99.15,37903.0,92.667,92.6764,92.6577,92.6764,37903.0
2016-11-28 14:05:00,99.15,99.15,99.13,99.14,60876.0,92.6764,92.6764,92.6577,92.667,60876.0
2016-11-28 14:10:00,99.14,99.15,99.13,99.14,72318.0,92.667,92.6764,92.6577,92.667,72318.0
2016-11-28 14:15:00,99.14,99.18,99.14,99.17,71256.0,92.667,92.7044,92.667,92.6951,71256.0
2016-11-28 14:20:00,99.17,99.18,99.16,99.18,36819.0,92.6951,92.7044,92.6857,92.7044,36819.0
2016-11-28 14:25:00,99.17,99.2,99.16,99.16,50547.0,92.6951,92.7231,92.6857,92.6857,50547.0
2016-11-28 14:30:00,99.17,99.18,99.15,99.18,40131.0,92.6951,92.7044,92.6764,92.7044,40131.0
2016-11-28 14:35:00,99.18,99.19,99.17,99.18,40246.0,92.7044,92.7138,92.6951,92.7044,40246.0
2016-11-28 14:40:00,99.18,99.2,99.17,99.18,75506.0,92.7044,92.7231,92.6951,92.7044,75506.0
2016-11-28 14:45:00,99.17,99.19,99.17,99.18,33861.0,92.6951,92.7138,92.6951,92.7044,33861.0
2016-11-28 14:50:00,99.18,99.19,99.14,99.16,98758.0,92.7044,92.7138,92.667,92.6857,98758.0
2016-11-28 14:55:00,99.16,99.17,99.07,99.08,60580.0,92.6857,92.6951,92.6016,92.6109,60580.0
2016-11-28 15:00:00,99.07,99.12,99.07,99.12,89295.0,92.6016,92.6483,92.6016,92.6483,89295.0
2016-11-28 15:05:00,99.12,99.13,99.04,99.12,137175.0,92.6483,92.6577,92.5736,92.6483,137175.0
2016-11-28 15:10:00,99.12,99.12,99.07,99.08,116735.0,92.6483,92.6483,92.6016,92.6109,116735.0
2016-11-28 15:15:00,99.08,99.11,99.07,99.1,80971.0,92.6109,92.639,92.6016,92.6296,80971.0
2016-11-28 15:20:00,99.11,99.13,99.1,99.12,100404.0,92.639,92.6577,92.6296,92.6483,100404.0
2016-11-28 15:25:00,99.13,99.13,99.1,99.11,90415.0,92.6577,92.6577,92.6296,92.639,90415.0
2016-11-28 15:30:00,99.12,99.12,99.03,99.03,162223.0,92.6483,92.6483,92.5642,92.5642,162223.0
2016-11-28 15:35:00,99.04,99.04,98.99,99.0,122623.0,92.5736,92.5736,92.5268,92.5362,122623.0
2016-11-28 15:40:00,99.01,99.03,99.0,99.0,151122.0,92.5455,92.5642,92.5362,92.5362,151122.0
2016-11-28 15:45:00,99.0,99.06,98.96,98.98,273633.0,92.5362,92.5923,92.4988,92.5175,273633.0
2016-11-28 15:50:00,98.98,98.98,98.91,98.95,146585.0,92.5175,92.5175,92.452,92.4894,146585.0
2016-11-28 15:55:00,98.94,98.98,98.91,98.98,200195.0,92.4801,92.5175,92.452,92.5175,200195.0
2016-11-29 09:30:00,99.2,99.25,98.97,99.16,171660.0,92.7231,92.7698,92.5081,92.6857,171660.0
2016-11-29 09:35:00,99.15,99.3,99.1,99.28,141043.0,92.6764,92.8166,92.6296,92.7979,141043.0
2016-11-29 09:40:00,99.28,99.48,99.26,99.45,193336.0,92.7979,92.9848,92.7792,92.9568,193336.0
2016-11-29 09:45:00,99.45,99.65,99.44,99.54,239120.0,92.9568,93.1437,92.9474,93.0409,239120.0
2016-11-29 09:50:00,99.55,99.68,99.53,99.56,262216.0,93.0503,93.1718,93.0316,93.0596,262216.0
2016-11-29 09:55:00,99.56,99.56,99.32,99.47,175444.0,93.0596,93.0596,92.8353,92.9755,175444.0
2016-11-29 10:00:00,99.47,99.51,99.15,99.17,190257.0,92.9755,93.0129,92.6764,92.6951,190257.0
2016-11-29 10:05:00,99.18,99.23,99.0,99.02,91993.0,92.7044,92.7512,92.5362,92.5549,91993.0
2016-11-29 10:10:00,99.02,99.13,98.99,99.09,136067.0,92.5549,92.6577,92.5268,92.6203,136067.0
2016-11-29 10:15:00,99.1,99.19,99.08,99.16,90233.0,92.6296,92.7138,92.6109,92.6857,90233.0
2016-11-29 10:20:00,99.17,99.23,99.16,99.19,115445.0,92.6951,92.7512,92.6857,92.7138,115445.0
2016-11-29 10:25:00,99.19,99.22,99.07,99.14,87784.0,92.7138,92.7418,92.6016,92.667,87784.0
2016-11-29 10:30:00,99.13,99.21,99.09,99.21,57154.0,92.6577,92.7325,92.6203,92.7325,57154.0
2016-11-29 10:35:00,99.22,99.28,99.19,99.21,61523.0,92.7418,92.7979,92.7138,92.7325,61523.0
2016-11-29 10:40:00,99.21,99.35,99.21,99.3,47737.0,92.7325,92.8633,92.7325,92.8166,47737.0
2016-11-29 10:45:00,99.29,99.35,99.27,99.29,59958.0,92.8072,92.8633,92.7885,92.8072,59958.0
2016-11-29 10:50:00,99.29,99.37,99.27,99.37,50950.0,92.8072,92.882,92.7885,92.882,50950.0
2016-11-29 10:55:00,99.37,99.44,99.37,99.41,79682.0,92.882,92.9474,92.882,92.9194,79682.0
2016-11-29 11:00:00,99.41,99.41,99.31,99.35,87988.0,92.9194,92.9194,92.8259,92.8633,87988.0
2016-11-29 11:05:00,99.35,99.39,99.32,99.33,66479.0,92.8633,92.9007,92.8353,92.8446,66479.0
2016-11-29 11:10:00,99.33,99.35,99.24,99.24,82387.0,92.8446,92.8633,92.7605,92.7605,82387.0
2016-11-29 11:15:00,99.25,99.31,99.22,99.31,52105.0,92.7698,92.8259,92.7418,92.8259,52105.0
2016-11-29 11:20:00,99.31,99.4,99.29,99.33,52677.0,92.8259,92.9101,92.8072,92.8446,52677.0
2016-11-29 11:25:00,99.33,99.4,99.29,99.3,49696.0,92.8446,92.9101,92.8072,92.8166,49696.0
2016-11-29 11:30:00,99.31,99.34,99.29,99.34,55336.0,92.8259,92.854,92.8072,92.854,55336.0
2016-11-29 11:35:00,99.33,99.4,99.21,99.21,73535.0,92.8446,92.9101,92.7325,92.7325,73535.0
2016-11-29 11:40:00,99.21,99.24,99.17,99.18,82050.0,92.7325,92.7605,92.6951,92.7044,82050.0
2016-11-29 11:45:00,99.18,99.26,99.17,99.18,54322.0,92.7044,92.7792,92.6951,92.7044,54322.0
2016-11-29 11:50:00,99.17,99.28,99.17,99.26,50118.0,92.6951,92.7979,92.6951,92.7792,50118.0
2016-11-29 11:55:00,99.26,99.26,99.19,99.2,57558.0,92.7792,92.7792,92.7138,92.7231,57558.0
2016-11-29 12:00:00,99.2,99.22,99.15,99.2,68776.0,92.7231,92.7418,92.6764,92.7231,68776.0
2016-11-29 12:05:00,99.2,99.29,99.19,99.2,40093.0,92.7231,92.8072,92.7138,92.7231,40093.0
2016-11-29 12:10:00,99.2,99.3,99.2,99.3,34146.0,92.7231,92.8166,92.7231,92.8166,34146.0
2016-11-29 12:15:00,99.3,99.33,99.26,99.32,59207.0,92.8166,92.8446,92.7792,92.8353,59207.0
2016-11-29 12:20:00,99.33,99.33,99.24,99.26,52736.0,92.8446,92.8446,92.7605,92.7792,52736.0
2016-11-29 12:25:00,99.27,99.3,99.25,99.25,40883.0,92.7885,92.8166,92.7698,92.7698,40883.0
2016-11-29 12:30:00,99.26,99.3,99.25,99.29,33517.0,92.7792,92.8166,92.7698,92.8072,33517.0
2016-11-29 12:35:00,99.29,99.3,99.26,99.26,38080.0,92.8072,92.8166,92.7792,92.7792,38080.0
2016-11-29 12:40:00,99.26,99.28,99.22,99.25,53468.0,92.7792,92.7979,92.7418,92.7698,53468.0
2016-11-29 12:45:00,99.26,99.33,99.26,99.31,92935.0,92.7792,92.8446,92.7792,92.8259,92935.0
2016-11-29 12:50:00,99.32,99.4,99.31,99.37,215505.0,92.8353,92.9101,92.8259,92.882,215505.0
2016-11-29 12:55:00,99.38,99.44,99.37,99.44,113824.0,92.8914,92.9474,92.882,92.9474,113824.0
2016-11-29 13:00:00,99.44,99.44,99.4,99.41,94465.0,92.9474,92.9474,92.9101,92.9194,94465.0
2016-11-29 13:05:00,99.41,99.43,99.38,99.4,62337.0,92.9194,92.9381,92.8914,92.9101,62337.0
2016-11-29 13:10:00,99.39,99.42,99.38,99.41,39040.0,92.9007,92.9287,92.8914,92.9194,39040.0
2016-11-29 13:15:00,99.41,99.52,99.4,99.44,107471.0,92.9194,93.0222,92.9101,92.9474,107471.0
2016-11-29 13:20:00,99.44,99.46,99.36,99.37,60215.0,92.9474,92.9661,92.8727,92.882,60215.0
2016-11-29 13:25:00,99.37,99.42,99.35,99.4,71776.0,92.882,92.9287,92.8633,92.9101,71776.0
2016-11-29 13:30:00,99.4,99.42,99.38,99.41,38033.0,92.9101,92.9287,92.8914,92.9194,38033.0
2016-11-29 13:35:00,99.41,99.51,99.4,99.49,54179.0,92.9194,93.0129,92.9101,92.9942,54179.0
2016-11-29 13:40:00,99.49,99.51,99.46,99.5,48048.0,92.9942,93.0129,92.9661,93.0035,48048.0
2016-11-29 13:45:00,99.5,99.56,99.49,99.56,98055.0,93.0035,93.0596,92.9942,93.0596,98055.0
2016-11-29 13:50:00,99.55,99.6,99.54,99.57,104565.0,93.0503,93.097,93.0409,93.069,104565.0
2016-11-29 13:55:00,99.56,99.58,99.56,99.57,72388.0,93.0596,93.0783,93.0596,93.069,72388.0
2016-11-29 14:00:00,99.57,99.58,99.56,99.56,39253.0,93.069,93.0783,93.0596,93.0596,39253.0
2016-11-29 14:05:00,99.56,99.58,99.53,99.57,74951.0,93.0596,93.0783,93.0316,93.069,74951.0
2016-11-29 14:10:00,99.58,99.58,99.56,99.57,94495.0,93.0783,93.0783,93.0596,93.069,94495.0
2016-11-29 14:15:00,99.57,99.59,99.55,99.58,47293.0,93.069,93.0876,93.0503,93.0783,47293.0
2016-11-29 14:20:00,99.57,99.58,99.53,99.54,104945.0,93.069,93.0783,93.0316,93.0409,104945.0
2016-11-29 14:25:00,99.54,99.6,99.54,99.6,70056.0,93.0409,93.097,93.0409,93.097,70056.0
2016-11-29 14:30:00,99.6,99.61,99.59,99.6,60323.0,93.097,93.1063,93.0876,93.097,60323.0
2016-11-29 14:35:00,99.59,99.61,99.59,99.59,58944.0,93.0876,93.1063,93.0876,93.0876,58944.0
2016-11-29 14:40:00,99.59,99.63,99.58,99.6,74159.0,93.0876,93.125,93.0783,93.097,74159.0
2016-11-29 14:45:00,99.6,99.64,99.59,99.64,46171.0,93.097,93.1344,93.0876,93.1344,46171.0
2016-11-29 14:50:00,99.64,99.65,99.6,99.6,53716.0,93.1344,93.1437,93.097,93.097,53716.0
2016-11-29 14:55:00,99.6,99.62,99.59,99.6,52358.0,93.097,93.1157,93.0876,93.097,52358.0
2016-11-29 15:00:00,99.6,99.62,99.59,99.6,78071.0,93.097,93.1157,93.0876,93.097,78071.0
2016-11-29 15:05:00,99.61,99.63,99.58,99.59,101542.0,93.1063,93.125,93.0783,93.0876,101542.0
2016-11-29 15:10:00,99.59,99.61,99.58,99.59,76318.0,93.0876,93.1063,93.0783,93.0876,76318.0
2016-11-29 15:15:00,99.59,99.62,99.55,99.55,64222.0,93.0876,93.1157,93.0503,93.0503,64222.0
2016-11-29 15:20:00,99.54,99.61,99.54,99.59,50637.0,93.0409,93.1063,93.0409,93.0876,50637.0
2016-11-29 15:25:00,99.6,99.65,99.58,99.59,101845.0,93.097,93.1437,93.0783,93.0876,101845.0
2016-11-29 15:30:00,99.59,99.6,99.54,99.57,76379.0,93.0876,93.097,93.0409,93.069,76379.0
2016-11-29 15:35:00,99.58,99.6,99.55,99.55,112974.0,93.0783,93.097,93.0503,93.0503,112974.0
2016-11-29 15:40:00,99.56,99.59,99.55,99.56,91231.0,93.0596,93.0876,93.0503,93.0596,91231.0
2016-11-29 15:45:00,99.56,99.58,99.51,99.51,117109.0,93.0596,93.0783,93.0129,93.0129,117109.0
2016-11-29 15:50:00,99.52,99.6,99.51,99.59,132618.0,93.0222,93.097,93.0129,93.0876,132618.0
2016-11-29 15:55:00,99.59,99.67,99.58,99.66,361381.0,93.0876,93.1624,93.0783,93.1531,361381.0
2016-11-30 09:30:00,99.4,99.6,99.0,99.3,289885.0,92.9101,93.097,92.5362,92.8166,289885.0
2016-11-30 09:35:00,99.32,99.41,99.22,99.41,153259.0,92.8353,92.9194,92.7418,92.9194,153259.0
2016-11-30 09:40:00,99.41,99.56,99.41,99.45,146488.0,92.9194,93.0596,92.9194,92.9568,146488.0
2016-11-30 09:45:00,99.45,99.64,99.44,99.59,126074.0,92.9568,93.1344,92.9474,93.0876,126074.0
2016-11-30 09:50:00,99.59,99.62,99.42,99.47,232336.0,93.0876,93.1157,92.9287,92.9755,232336.0
2016-11-30 09:55:00,99.46,99.7,99.45,99.69,124190.0,92.9661,93.1905,92.9568,93.1811,124190.0
2016-11-30 10:00:00,99.68,99.72,99.61,99.66,193110.0,93.1718,93.2092,93.1063,93.1531,193110.0
2016-11-30 10:05:00,99.67,99.91,99.66,99.84,163865.0,93.1624,93.3868,93.1531,93.3213,163865.0
2016-11-30 10:10:00,99.85,99.96,99.82,99.88,184588.0,93.3307,93.4335,93.3026,93.3587,184588.0
2016-11-30 10:15:00,99.89,99.89,99.64,99.75,161160.0,93.3681,93.3681,93.1344,93.2372,161160.0
2016-11-30 10:20:00,99.76,99.81,99.68,99.73,113097.0,93.2465,93.2933,93.1718,93.2185,113097.0
2016-11-30 10:25:00,99.73,99.81,99.69,99.78,131100.0,93.2185,93.2933,93.1811,93.2652,131100.0
2016-11-30 10:30:00,99.78,99.9,99.78,99.89,82976.0,93.2652,93.3774,93.2652,93.3681,82976.0
2016-11-30 10:35:00,99.88,99.97,99.87,99.97,94258.0,93.3587,93.4428,93.3494,93.4428,94258.0
2016-11-30 10:40:00,99.97,99.98,99.91,99.93,105442.0,93.4428,93.4522,93.3868,93.4054,105442.0
2016-11-30 10:45:00,99.92,99.97,99.91,99.95,55389.0,93.3961,93.4428,93.3868,93.4241,55389.0
2016-11-30 10:50:00,99.94,99.97,99.91,99.95,127026.0,93.4148,93.4428,93.3868,93.4241,127026.0
2016-11-30 10:55:00,99.95,99.98,99.91,99.95,153145.0,93.4241,93.4522,93.3868,93.4241,153145.0
2016-11-30 11:00:00,99.95,99.97,99.94,99.96,72214.0,93.4241,93.4428,93.4148,93.4335,72214.0
2016-11-30 11:05:00,99.96,100.18,99.96,100.08,355707.0,93.4335,93.6391,93.4335,93.5457,355707.0
2016-11-30 11:10:00,100.08,100.19,100.03,100.17,136090.0,93.5457,93.6485,93.4989,93.6298,136090.0
2016-11-30 11:15:00,100.17,100.23,100.17,100.22,135285.0,93.6298,93.6859,93.6298,93.6765,135285.0
2016-11-30 11:20:00,100.22,100.29,100.19,100.21,143339.0,93.6765,93.7419,93.6485,93.6672,143339.0
2016-11-30 11:25:00,100.22,100.25,100.13,100.2,198358.0,93.6765,93.7046,93.5924,93.6578,198358.0
2016-11-30 11:30:00,100.21,100.22,100.18,100.2,139076.0,93.6672,93.6765,93.6391,93.6578,139076.0
2016-11-30 11:35:00,100.2,100.21,100.13,100.18,97068.0,93.6578,93.6672,93.5924,93.6391,97068.0
2016-11-30 11:40:00,100.18,100.23,100.14,100.16,72916.0,93.6391,93.6859,93.6017,93.6204,72916.0
2016-11-30 11:45:00,100.15,100.16,100.05,100.11,136885.0,93.6111,93.6204,93.5176,93.5737,136885.0
2016-11-30 11:50:00,100.11,100.11,99.91,99.95,302512.0,93.5737,93.5737,93.3868,93.4241,302512.0
2016-11-30 11:55:00,99.94,99.98,99.82,99.85,103604.0,93.4148,93.4522,93.3026,93.3307,103604.0
2016-11-30 12:00:00,99.85,99.9,99.75,99.82,121401.0,93.3307,93.3774,93.2372,93.3026,121401.0
2016-11-30 12:05:00,99.83,99.85,99.75,99.76,106979.0,93.312,93.3307,93.2372,93.2465,106979.0
2016-11-30 12:10:00,99.76,99.87,99.75,99.84,73384.0,93.2465,93.3494,93.2372,93.3213,73384.0
2016-11-30 12:15:00,99.84,99.84,99.77,99.81,65072.0,93.3213,93.3213,93.2559,93.2933,65072.0
2016-11-30 12:20:00,99.8,99.84,99.75,99.75,59305.0,93.2839,93.3213,93.2372,93.2372,59305.0
2016-11-30 12:25:00,99.75,99.82,99.75,99.79,93312.0,93.2372,93.3026,93.2372,93.2746,93312.0
2016-11-30 12:30:00,99.79,99.79,99.75,99.77,73218.0,93.2746,93.2746,93.2372,93.2559,73218.0
2016-11-30 12:35:00,99.78,99.79,99.75,99.76,147522.0,93.2652,93.2746,93.2372,93.2465,147522.0
2016-11-30 12:40:00,99.76,99.78,99.75,99.76,51290.0,93.2465,93.2652,93.2372,93.2465,51290.0
2016-11-30 12:45:00,99.76,99.78,99.75,99.77,66707.0,93.2465,93.2652,93.2372,93.2559,66707.0
2016-11-30 12:50:00,99.76,99.77,99.69,99.71,58698.0,93.2465,93.2559,93.1811,93.1998,58698.0
2016-11-30 12:55:00,99.71,99.72,99.66,99.68,48166.0,93.1998,93.2092,93.1531,93.1718,48166.0
2016-11-30 13:00:00,99.69,99.75,99.68,99.72,76437.0,93.1811,93.2372,93.1718,93.2092,76437.0
2016-11-30 13:05:00,99.72,99.79,99.71,99.78,53679.0,93.2092,93.2746,93.1998,93.2652,53679.0
2016-11-30 13:10:00,99.78,99.84,99.74,99.78,81788.0,93.2652,93.3213,93.2279,93.2652,81788.0
2016-11-30 13:15:00,99.79,99.8,99.72,99.74,61594.0,93.2746,93.2839,93.2092,93.2279,61594.0
2016-11-30 13:20:00,99.74,99.74,99.67,99.7,38624.0,93.2279,93.2279,93.1624,93.1905,38624.0
2016-11-30 13:25:00,99.69,99.72,99.64,99.64,54447.0,93.1811,93.2092,93.1344,93.1344,54447.0
2016-11-30 13:30:00,99.64,99.64,99.56,99.57,35501.0,93.1344,93.1344,93.0596,93.069,35501.0
2016-11-30 13:35:00,99.58,99.63,99.54,99.63,46904.0,93.0783,93.125,93.0409,93.125,46904.0
2016-11-30 13:40:00,99.63,99.64,99.55,99.57,57915.0,93.125,93.1344,93.0503,93.069,57915.0
2016-11-30 13:45:00,99.56,99.67,99.56,99.64,53487.0,93.0596,93.1624,93.0596,93.1344,53487.0
2016-11-30 13:50:00,99.65,99.66,99.62,99.63,48294.0,93.1437,93.1531,93.1157,93.125,48294.0
2016-11-30 13:55:00,99.63,99.66,99.62,99.65,64602.0,93.125,93.1531,93.1157,93.1437,64602.0
2016-11-30 14:00:00,99.65,99.65,99.54,99.59,78990.0,93.1437,93.1437,93.0409,93.0876,78990.0
2016-11-30 14:05:00,99.59,99.61,99.5,99.51,73966.0,93.0876,93.1063,93.0035,93.0129,73966.0
2016-11-30 14:10:00,99.5,99.5,99.42,99.42,76113.0,93.0035,93.0035,92.9287,92.9287,76113.0
2016-11-30 14:15:00,99.42,99.48,99.42,99.47,70313.0,92.9287,92.9848,92.9287,92.9755,70313.0
2016-11-30 14:20:00,99.47,99.51,99.45,99.5,119436.0,92.9755,93.0129,92.9568,93.0035,119436.0
2016-11-30 14:25:00,99.5,99.51,99.47,99.5,90587.0,93.0035,93.0129,92.9755,93.0035,90587.0
2016-11-30 14:30:00,99.49,99.49,99.31,99.31,64239.0,92.9942,92.9942,92.8259,92.8259,64239.0
2016-11-30 14:35:00,99.32,99.39,99.31,99.34,57368.0,92.8353,92.9007,92.8259,92.854,57368.0
2016-11-30 14:40:00,99.34,99.36,99.29,99.33,77195.0,92.854,92.8727,92.8072,92.8446,77195.0
2016-11-30 14:45:00,99.33,99.35,99.26,99.29,70255.0,92.8446,92.8633,92.7792,92.8072,70255.0
2016-11-30 14:50:00,99.3,99.41,99.29,99.34,79371.0,92.8166,92.9194,92.8072,92.854,79371.0
2016-11-30 14:55:00,99.35,99.35,99.28,99.31,62840.0,92.8633,92.8633,92.7979,92.8259,62840.0
2016-11-30 15:00:00,99.3,99.35,99.28,99.29,79496.0,92.8166,92.8633,92.7979,92.8072,79496.0
2016-11-30 15:05:00,99.3,99.3,99.24,99.27,68994.0,92.8166,92.8166,92.7605,92.7885,68994.0
2016-11-30 15:10:00,99.27,99.29,99.21,99.25,137677.0,92.7885,92.8072,92.7325,92.7698,137677.0
2016-11-30 15:15:00,99.25,99.41,99.24,99.31,151406.0,92.7698,92.9194,92.7605,92.8259,151406.0
2016-11-30 15:20:00,99.32,99.32,99.27,99.3,101132.0,92.8353,92.8353,92.7885,92.8166,101132.0
2016-11-30 15:25:00,99.3,99.48,99.29,99.45,135575.0,92.8166,92.9848,92.8072,92.9568,135575.0
2016-11-30 15:30:00,99.46,99.49,99.37,99.4,129820.0,92.9661,92.9942,92.882,92.9101,129820.0
2016-11-30 15:35:00,99.39,99.44,99.37,99.39,117074.0,92.9007,92.9474,92.882,92.9007,117074.0
2016-11-30 15:40:00,99.39,99.42,99.36,99.37,94101.0,92.9007,92.9287,92.8727,92.882,94101.0
2016-11-30 15:45:00,99.37,99.4,99.29,99.39,192504.0,92.882,92.9101,92.8072,92.9007,192504.0
2016-11-30 15:50:00,99.39,99.39,99.28,99.35,221422.0,92.9007,92.9007,92.7979,92.8633,221422.0
2016-11-30 15:55:00,99.34,99.35,99.12,99.16,379942.0,92.854,92.8633,92.6483,92.6857,379942.0
2016-12-01 09:30:00,99.13,99.37,99.13,99.25,252540.0,92.6577,92.882,92.6577,92.7698,252540.0
2016-12-01 09:35:00,99.28,99.31,99.2,99.21,163251.0,92.7979,92.8259,92.7231,92.7325,163251.0
2016-12-01 09:40:00,99.21,99.27,99.18,99.25,125044.0,92.7325,92.7885,92.7044,92.7698,125044.0
2016-12-01 09:45:00,99.22,99.27,99.22,99.26,110405.0,92.7418,92.7885,92.7418,92.7792,110405.0
2016-12-01 09:50:00,99.26,99.32,99.11,99.15,151431.0,92.7792,92.8353,92.639,92.6764,151431.0
2016-12-01 09:55:00,99.16,99.47,99.07,99.41,192537.0,92.6857,92.9755,92.6016,92.9194,192537.0
2016-12-01 10:00:00,99.4,99.75,99.39,99.68,162760.0,92.9101,93.2372,92.9007,93.1718,162760.0
2016-12-01 10:05:00,99.67,99.69,99.43,99.5,144339.0,93.1624,93.1811,92.9381,93.0035,144339.0
2016-12-01 10:10:00,99.49,99.56,99.39,99.42,81093.0,92.9942,93.0596,92.9007,92.9287,81093.0
2016-12-01 10:15:00,99.41,99.49,99.38,99.48,105031.0,92.9194,92.9942,92.8914,92.9848,105031.0
2016-12-01 10:20:00,99.49,99.51,99.38,99.4,149944.0,92.9942,93.0129,92.8914,92.9101,149944.0
2016-12-01 10:25:00,99.39,99.51,99.38,99.42,158476.0,92.9007,93.0129,92.8914,92.9287,158476.0
2016-12-01 10:30:00,99.43,99.44,99.28,99.28,105831.0,92.9381,92.9474,92.7979,92.7979,105831.0
2016-12-01 10:35:00,99.27,99.38,99.2,99.27,113148.0,92.7885,92.8914,92.7231,92.7885,113148.0
2016-12-01 10:40:00,99.27,99.33,99.13,99.14,122687.0,92.7885,92.8446,92.6577,92.667,122687.0
2016-12-01 10:45:00,99.15,99.26,99.04,99.04,127225.0,92.6764,92.7792,92.5736,92.5736,127225.0
2016-12-01 10:50:00,99.04,99.22,99.03,99.15,119828.0,92.5736,92.7418,92.5642,92.6764,119828.0
2016-12-01 10:55:00,99.16,99.25,99.08,99.12,74072.0,92.6857,92.7698,92.6109,92.6483,74072.0
2016-12-01 11:00:00,99.11,99.12,98.93,98.94,150719.0,92.639,92.6483,92.4707,92.4801,150719.0
2016-12-01 11:05:00,98.94,98.96,98.84,98.87,147921.0,92.4801,92.4988,92.3866,92.4147,147921.0
2016-12-01 11:10:00,98.87,98.91,98.65,98.78,147911.0,92.4147,92.452,92.209,92.3305,147911.0
2016-12-01 11:15:00,98.77,98.85,98.63,98.85,190379.0,92.3212,92.396,92.1903,92.396,190379.0
2016-12-01 11:20:00,98.85,99.02,98.77,98.99,188082.0,92.396,92.5549,92.3212,92.5268,188082.0
2016-12-01 11:25:00,99.0,99.01,98.92,98.96,61327.0,92.5362,92.5455,92.4614,92.4988,61327.0
2016-12-01 11:30:00,98.95,98.99,98.9,98.99,70518.0,92.4894,92.5268,92.4427,92.5268,70518.0
2016-12-01 11:35:00,98.99,99.04,98.89,99.02,109927.0,92.5268,92.5736,92.4334,92.5549,109927.0
2016-12-01 11:40:00,99.02,99.02,98.94,98.95,52142.0,92.5549,92.5549,92.4801,92.4894,52142.0
2016-12-01 11:45:00,98.96,99.04,98.95,98.98,64033.0,92.4988,92.5736,92.4894,92.5175,64033.0
2016-12-01 11:50:00,98.99,99.06,98.98,99.01,86615.0,92.5268,92.5923,92.5175,92.5455,86615.0
2016-12-01 11:55:00,99.01,99.01,98.96,98.99,71489.0,92.5455,92.5455,92.4988,92.5268,71489.0
2016-12-01 12:00:00,98.98,99.03,98.95,98.97,64629.0,92.5175,92.5642,92.4894,92.5081,64629.0
2016-12-01 12:05:00,98.98,99.01,98.86,98.86,58908.0,92.5175,92.5455,92.4053,92.4053,58908.0
2016-12-01 12:10:00,98.86,98.97,98.85,98.96,62308.0,92.4053,92.5081,92.396,92.4988,62308.0
2016-12-01 12:15:00,98.96,99.03,98.95,98.98,54638.0,92.4988,92.5642,92.4894,92.5175,54638.0
2016-12-01 12:20:00,98.99,99.01,98.88,98.88,54784.0,92.5268,92.5455,92.424,92.424,54784.0
2016-12-01 12:25:00,98.89,98.9,98.81,98.9,73943.0,92.4334,92.4427,92.3586,92.4427,73943.0
2016-12-01 12:30:00,98.91,98.99,98.9,98.98,96584.0,92.452,92.5268,92.4427,92.5175,96584.0
2016-12-01 12:35:00,98.98,98.99,98.91,98.92,80120.0,92.5175,92.5268,92.452,92.4614,80120.0
2016-12-01 12:40:00,98.91,98.91,98.81,98.82,77971.0,92.452,92.452,92.3586,92.3679,77971.0
2016-12-01 12:45:00,98.82,98.88,98.73,98.73,74772.0,92.3679,92.424,92.2838,92.2838,74772.0
2016-12-01 12:50:00,98.73,98.75,98.7,98.75,59494.0,92.2838,92.3025,92.2558,92.3025,59494.0
2016-12-01 12:55:00,98.75,98.77,98.67,98.73,61942.0,92.3025,92.3212,92.2277,92.2838,61942.0
2016-12-01 13:00:00,98.73,98.74,98.65,98.67,63764.0,92.2838,92.2931,92.209,92.2277,63764.0
2016-12-01 13:05:00,98.67,98.7,98.62,98.69,85410.0,92.2277,92.2558,92.181,92.2464,85410.0
2016-12-01 13:10:00,98.7,98.78,98.69,98.72,75431.0,92.2558,92.3305,92.2464,92.2745,75431.0
2016-12-01 13:15:00,98.71,98.8,98.68,98.75,58503.0,92.2651,92.3492,92.2371,92.3025,58503.0
2016-12-01 13:20:00,98.74,98.78,98.7,98.77,81512.0,92.2931,92.3305,92.2558,92.3212,81512.0
2016-12-01 13:25:00,98.77,98.85,98.72,98.78,82286.0,92.3212,92.396,92.2745,92.3305,82286.0
2016-12-01 13:30:00,98.78,98.99,98.77,98.99,69644.0,92.3305,92.5268,92.3212,92.5268,69644.0
2016-12-01 13:35:00,98.99,99.0,98.88,98.9,46928.0,92.5268,92.5362,92.424,92.4427,46928.0
2016-12-01 13:40:00,98.91,98.95,98.89,98.9,47400.0,92.452,92.4894,92.4334,92.4427,47400.0
2016-12-01 13:45:00,98.9,98.95,98.87,98.94,42011.0,92.4427,92.4894,92.4147,92.4801,42011.0
2016-12-01 13:50:00,98.94,99.0,98.94,98.99,54302.0,92.4801,92.5362,92.4801,92.5268,54302.0
2016-12-01 13:55:00,98.99,99.0,98.8,98.82,81644.0,92.5268,92.5362,92.3492,92.3679,81644.0
2016-12-01 14:00:00,98.81,98.99,98.8,98.99,69139.0,92.3586,92.5268,92.3492,92.5268,69139.0
2016-12-01 14:05:00,98.98,99.0,98.93,98.99,63410.0,92.5175,92.5362,92.4707,92.5268,63410.0
2016-12-01 14:10:00,98.99,99.22,98.98,99.17,108292.0,92.5268,92.7418,92.5175,92.6951,108292.0
2016-12-01 14:15:00,99.16,99.17,99.02,99.15,108045.0,92.6857,92.6951,92.5549,92.6764,108045.0
2016-12-01 14:20:00,99.15,99.18,99.05,99.15,56354.0,92.6764,92.7044,92.5829,92.6764,56354.0
2016-12-01 14:25:00,99.16,99.22,99.11,99.13,58521.0,92.6857,92.7418,92.639,92.6577,58521.0
2016-12-01 14:30:00,99.14,99.21,99.05,99.2,56701.0,92.667,92.7325,92.5829,92.7231,56701.0
2016-12-01 14:35:00,99.21,99.28,99.2,99.22,77053.0,92.7325,92.7979,92.7231,92.7418,77053.0
2016-12-01 14:40:00,99.21,99.24,99.13,99.16,108967.0,92.7325,92.7605,92.6577,92.6857,108967.0
2016-12-01 14:45:00,99.15,99.17,99.09,99.13,85479.0,92.6764,92.6951,92.6203,92.6577,85479.0
2016-12-01 14:50:00,99.12,99.14,99.06,99.09,60818.0,92.6483,92.667,92.5923,92.6203,60818.0
2016-12-01 14:55:00,99.08,99.14,99.06,99.06,58013.0,92.6109,92.667,92.5923,92.5923,58013.0
2016-12-01 15:00:00,99.06,99.08,98.95,99.0,82217.0,92.5923,92.6109,92.4894,92.5362,82217.0
2016-12-01 15:05:00,98.99,99.0,98.89,98.94,88609.0,92.5268,92.5362,92.4334,92.4801,88609.0
2016-12-01 15:10:00,98.95,99.02,98.94,99.02,66792.0,92.4894,92.5549,92.4801,92.5549,66792.0
2016-12-01 15:15:00,99.02,99.09,98.95,98.95,71300.0,92.5549,92.6203,92.4894,92.4894,71300.0
2016-12-01 15:20:00,98.96,99.03,98.92,98.92,90785.0,92.4988,92.5642,92.4614,92.4614,90785.0
2016-12-01 15:25:00,98.92,99.02,98.88,98.98,126553.0,92.4614,92.5549,92.424,92.5175,126553.0
2016-12-01 15:30:00,98.97,99.05,98.97,99.01,147365.0,92.5081,92.5829,92.5081,92.5455,147365.0
2016-12-01 15:35:00,99.01,99.05,98.97,98.98,145284.0,92.5455,92.5829,92.5081,92.5175,145284.0
2016-12-01 15:40:00,98.98,99.01,98.94,98.94,205368.0,92.5175,92.5455,92.4801,92.4801,205368.0
2016-12-01 15:45:00,98.95,98.97,98.9,98.9,187008.0,92.4894,92.5081,92.4427,92.4427,187008.0
2016-12-01 15:50:00,98.9,98.94,98.88,98.92,211438.0,92.4427,92.4801,92.424,92.4614,211438.0
2016-12-01 15:55:00,98.92,98.95,98.88,98.9,574239.0,92.4614,92.4894,92.424,92.4427,574239.0
2016-12-02 09:30:00,98.79,98.99,98.73,98.87,200320.0,92.3399,92.5268,92.2838,92.4147,200320.0
2016-12-02 09:35:00,98.86,99.04,98.82,99.04,108107.0,92.4053,92.5736,92.3679,92.5736,108107.0
2016-12-02 09:40:00,99.05,99.08,98.88,98.97,74261.0,92.5829,92.6109,92.424,92.5081,74261.0
2016-12-02 09:45:00,98.98,99.0,98.89,98.98,83264.0,92.5175,92.5362,92.4334,92.5175,83264.0
2016-12-02 09:50:00,98.99,98.99,98.8,98.82,176605.0,92.5268,92.5268,92.3492,92.3679,176605.0
2016-12-02 09:55:00,98.81,98.81,98.64,98.64,79161.0,92.3586,92.3586,92.1997,92.1997,79161.0
2016-12-02 10:00:00,98.64,98.69,98.57,98.58,88684.0,92.1997,92.2464,92.1342,92.1436,88684.0
2016-12-02 10:05:00,98.57,98.82,98.56,98.79,73754.0,92.1342,92.3679,92.1249,92.3399,73754.0
2016-12-02 10:10:00,98.79,98.8,98.69,98.73,89470.0,92.3399,92.3492,92.2464,92.2838,89470.0
2016-12-02 10:15:00,98.75,98.83,98.68,98.81,174301.0,92.3025,92.3773,92.2371,92.3586,174301.0
2016-12-02 10:20:00,98.78,98.8,98.69,98.75,66125.0,92.3305,92.3492,92.2464,92.3025,66125.0
2016-12-02 10:25:00,98.75,98.76,98.64,98.68,86359.0,92.3025,92.3118,92.1997,92.2371,86359.0
2016-12-02 10:30:00,98.67,98.71,98.57,98.57,66061.0,92.2277,92.2651,92.1342,92.1342,66061.0
2016-12-02 10:35:00,98.57,98.61,98.46,98.55,134133.0,92.1342,92.1716,92.0314,92.1155,134133.0
2016-12-02 10:40:00,98.55,98.61,98.49,98.56,56412.0,92.1155,92.1716,92.0595,92.1249,56412.0
2016-12-02 10:45:00,98.56,98.61,98.55,98.58,61911.0,92.1249,92.1716,92.1155,92.1436,61911.0
2016-12-02 10:50:00,98.57,98.6,98.36,98.36,101397.0,92.1342,92.1623,91.938,91.938,101397.0
2016-12-02 10:55:00,98.37,98.55,98.36,98.52,61555.0,91.9473,92.1155,91.938,92.0875,61555.0
2016-12-02 11:00:00,98.51,98.57,98.47,98.56,71642.0,92.0782,92.1342,92.0408,92.1249,71642.0
2016-12-02 11:05:00,98.55,98.57,98.49,98.51,51595.0,92.1155,92.1342,92.0595,92.0782,51595.0
2016-12-02 11:10:00,98.5,98.57,98.48,98.52,48437.0,92.0688,92.1342,92.0501,92.0875,48437.0
2016-12-02 11:15:00,98.53,98.59,98.47,98.55,48191.0,92.0969,92.1529,92.0408,92.1155,48191.0
2016-12-02 11:20:00,98.54,98.59,98.51,98.54,41357.0,92.1062,92.1529,92.0782,92.1062,41357.0
2016-12-02 11:25:00,98.54,98.62,98.5,98.56,69500.0,92.1062,92.181,92.0688,92.1249,69500.0
2016-12-02 11:30:00,98.56,98.65,98.55,98.58,82181.0,92.1249,92.209,92.1155,92.1436,82181.0
2016-12-02 11:35:00,98.58,98.7,98.57,98.67,48620.0,92.1436,92.2558,92.1342,92.2277,48620.0
2016-12-02 11:40:00,98.68,98.7,98.57,98.57,31422.0,92.2371,92.2558,92.1342,92.1342,31422.0
2016-12-02 11:45:00,98.57,98.59,98.51,98.54,43833.0,92.1342,92.1529,92.0782,92.1062,43833.0
2016-12-02 11:50:00,98.55,98.56,98.46,98.47,30834.0,92.1155,92.1249,92.0314,92.0408,30834.0
2016-12-02 11:55:00,98.47,98.52,98.46,98.51,25558.0,92.0408,92.0875,92.0314,92.0782,25558.0
2016-12-02 12:00:00,98.51,98.52,98.41,98.44,45287.0,92.0782,92.0875,91.9847,92.0127,45287.0
2016-12-02 12:05:00,98.43,98.47,98.39,98.45,39915.0,92.0034,92.0408,91.966,92.0221,39915.0
2016-12-02 12:10:00,98.44,98.45,98.36,98.4,45529.0,92.0127,92.0221,91.938,91.9753,45529.0
2016-12-02 12:15:00,98.4,98.43,98.35,98.43,31803.0,91.9753,92.0034,91.9286,92.0034,31803.0
2016-12-02 12:20:00,98.42,98.47,98.39,98.4,26808.0,91.994,92.0408,91.966,91.9753,26808.0
2016-12-02 12:25:00,98.39,98.44,98.38,98.42,57676.0,91.966,92.0127,91.9566,91.994,57676.0
2016-12-02 12:30:00,98.43,98.43,98.25,98.33,78454.0,92.0034,92.0034,91.8351,91.9099,78454.0
2016-12-02 12:35:00,98.32,98.36,98.25,98.31,59972.0,91.9006,91.938,91.8351,91.8912,59972.0
2016-12-02 12:40:00,98.32,98.39,98.31,98.39,60991.0,91.9006,91.966,91.8912,91.966,60991.0
2016-12-02 12:45:00,98.39,98.44,98.37,98.41,29435.0,91.966,92.0127,91.9473,91.9847,29435.0
2016-12-02 12:50:00,98.41,98.5,98.4,98.5,48375.0,91.9847,92.0688,91.9753,92.0688,48375.0
2016-12-02 12:55:00,98.49,98.66,98.49,98.61,145381.0,92.0595,92.2184,92.0595,92.1716,145381.0
2016-12-02 13:00:00,98.61,98.62,98.53,98.55,42299.0,92.1716,92.181,92.0969,92.1155,42299.0
2016-12-02 13:05:00,98.55,98.55,98.39,98.42,40096.0,92.1155,92.1155,91.966,91.994,40096.0
2016-12-02 13:10:00,98.42,98.46,98.32,98.33,39928.0,91.994,92.0314,91.9006,91.9099,39928.0
2016-12-02 13:15:00,98.34,98.42,98.32,98.41,34681.0,91.9193,91.994,91.9006,91.9847,34681.0
2016-12-02 13:20:00,98.4,98.46,98.35,98.43,64940.0,91.9753,92.0314,91.9286,92.0034,64940.0
2016-12-02 13:25:00,98.43,98.5,98.42,98.45,40724.0,92.0034,92.0688,91.994,92.0221,40724.0
2016-12-02 13:30:00,98.44,98.48,98.42,98.43,39755.0,92.0127,92.0501,91.994,92.0034,39755.0
2016-12-02 13:35:00,98.43,98.49,98.42,98.46,29494.0,92.0034,92.0595,91.994,92.0314,29494.0
2016-12-02 13:40:00,98.46,98.51,98.44,98.47,31444.0,92.0314,92.0782,92.0127,92.0408,31444.0
2016-12-02 13:45:00,98.46,98.47,98.43,98.43,38997.0,92.0314,92.0408,92.0034,92.0034,38997.0
2016-12-02 13:50:00,98.44,98.48,98.42,98.44,61073.0,92.0127,92.0501,91.994,92.0127,61073.0
2016-12-02 13:55:00,98.44,98.47,98.42,98.45,39786.0,92.0127,92.0408,91.994,92.0221,39786.0
2016-12-02 14:00:00,98.45,98.46,98.34,98.38,74681.0,92.0221,92.0314,91.9193,91.9566,74681.0
2016-12-02 14:05:00,98.37,98.39,98.29,98.3,49071.0,91.9473,91.966,91.8725,91.8819,49071.0
2016-12-02 14:10:00,98.3,98.39,98.29,98.38,56264.0,91.8819,91.966,91.8725,91.9566,56264.0
2016-12-02 14:15:00,98.38,98.42,98.36,98.37,57865.0,91.9566,91.994,91.938,91.9473,57865.0
2016-12-02 14:20:00,98.37,98.42,98.36,98.38,47050.0,91.9473,91.994,91.938,91.9566,47050.0
2016-12-02 14:25:00,98.39,98.45,98.38,98.44,51688.0,91.966,92.0221,91.9566,92.0127,51688.0
2016-12-02 14:30:00,98.44,98.47,98.4,98.41,44707.0,92.0127,92.0408,91.9753,91.9847,44707.0
2016-12-02 14:35:00,98.42,98.46,98.41,98.43,62648.0,91.994,92.0314,91.9847,92.0034,62648.0
2016-12-02 14:40:00,98.42,98.44,98.39,98.43,48261.0,91.994,92.0127,91.966,92.0034,48261.0
2016-12-02 14:45:00,98.43,98.46,98.38,98.46,60000.0,92.0034,92.0314,91.9566,92.0314,60000.0
2016-12-02 14:50:00,98.45,98.46,98.38,98.4,83737.0,92.0221,92.0314,91.9566,91.9753,83737.0
2016-12-02 14:55:00,98.4,98.45,98.35,98.36,50894.0,91.9753,92.0221,91.9286,91.938,50894.0
2016-12-02 15:00:00,98.35,98.37,98.31,98.34,80115.0,91.9286,91.9473,91.8912,91.9193,80115.0
2016-12-02 15:05:00,98.34,98.38,98.34,98.34,68700.0,91.9193,91.9566,91.9193,91.9193,68700.0
2016-12-02 15:10:00,98.34,98.38,98.32,98.34,83292.0,91.9193,91.9566,91.9006,91.9193,83292.0
2016-12-02 15:15:00,98.34,98.37,98.33,98.36,81471.0,91.9193,91.9473,91.9099,91.938,81471.0
2016-12-02 15:20:00,98.36,98.48,98.35,98.47,118562.0,91.938,92.0501,91.9286,92.0408,118562.0
2016-12-02 15:25:00,98.47,98.51,98.45,98.49,84365.0,92.0408,92.0782,92.0221,92.0595,84365.0
2016-12-02 15:30:00,98.49,98.55,98.48,98.49,75412.0,92.0595,92.1155,92.0501,92.0595,75412.0
2016-12-02 15:35:00,98.49,98.51,98.46,98.48,108866.0,92.0595,92.0782,92.0314,92.0501,108866.0
2016-12-02 15:40:00,98.48,98.52,98.47,98.5,130160.0,92.0501,92.0875,92.0408,92.0688,130160.0
2016-12-02 15:45:00,98.5,98.51,98.33,98.39,191329.0,92.0688,92.0782,91.9099,91.966,191329.0
2016-12-02 15:50:00,98.4,98.52,98.39,98.5,212744.0,91.9753,92.0875,91.966,92.0688,212744.0
2016-12-02 15:55:00,98.5,98.53,98.43,98.5,572340.0,92.0688,92.0969,92.0034,92.0688,572340.0
2016-12-05 09:30:00,98.98,99.18,98.68,99.08,316290.0,92.5175,92.7044,92.2371,92.6109,316290.0
2016-12-05 09:35:00,99.07,99.52,99.04,99.44,242434.0,92.6016,93.0222,92.5736,92.9474,242434.0
2016-12-05 09:40:00,99.47,99.54,99.22,99.29,165600.0,92.9755,93.0409,92.7418,92.8072,165600.0
2016-12-05 09:45:00,99.29,99.29,99.0,99.08,148749.0,92.8072,92.8072,92.5362,92.6109,148749.0
2016-12-05 09:50:00,99.09,99.24,98.9,99.16,293378.0,92.6203,92.7605,92.4427,92.6857,293378.0
2016-12-05 09:55:00,99.18,99.25,99.05,99.11,119005.0,92.7044,92.7698,92.5829,92.639,119005.0
2016-12-05 10:00:00,99.1,99.31,99.1,99.22,113934.0,92.6296,92.8259,92.6296,92.7418,113934.0
2016-12-05 10:05:00,99.21,99.41,99.19,99.4,102899.0,92.7325,92.9194,92.7138,92.9101,102899.0
2016-12-05 10:10:00,99.4,99.57,99.37,99.53,151944.0,92.9101,93.069,92.882,93.0316,151944.0
2016-12-05 10:15:00,99.53,99.58,99.36,99.4,152180.0,93.0316,93.0783,92.8727,92.9101,152180.0
2016-12-05 10:20:00,99.4,99.53,99.37,99.37,102383.0,92.9101,93.0316,92.882,92.882,102383.0
2016-12-05 10:25:00,99.38,99.4,99.28,99.33,134937.0,92.8914,92.9101,92.7979,92.8446,134937.0
2016-12-05 10:30:00,99.32,99.51,99.32,99.51,116472.0,92.8353,93.0129,92.8353,93.0129,116472.0
2016-12-05 10:35:00,99.51,99.66,99.5,99.58,112886.0,93.0129,93.1531,93.0035,93.0783,112886.0
2016-12-05 10:40:00,99.6,99.79,99.57,99.78,93227.0,93.097,93.2746,93.069,93.2652,93227.0
2016-12-05 10:45:00,99.78,99.91,99.75,99.81,172725.0,93.2652,93.3868,93.2372,93.2933,172725.0
2016-12-05 10:50:00,99.81,99.9,99.76,99.8,185609.0,93.2933,93.3774,93.2465,93.2839,185609.0
2016-12-05 10:55:00,99.8,99.81,99.75,99.79,91998.0,93.2839,93.2933,93.2372,93.2746,91998.0
2016-12-05 11:00:00,99.79,99.95,99.78,99.92,108163.0,93.2746,93.4241,93.2652,93.3961,108163.0
2016-12-05 11:05:00,99.92,100.0,99.92,99.99,126182.0,93.3961,93.4709,93.3961,93.4615,126182.0
2016-12-05 11:10:00,99.98,100.04,99.95,100.01,112902.0,93.4522,93.5083,93.4241,93.4802,112902.0
2016-12-05 11:15:00,100.01,100.17,100.0,100.15,160742.0,93.4802,93.6298,93.4709,93.6111,160742.0
2016-12-05 11:20:00,100.15,100.15,100.01,100.1,188660.0,93.6111,93.6111,93.4802,93.5643,188660.0
2016-12-05 11:25:00,100.11,100.2,100.06,100.17,124416.0,93.5737,93.6578,93.527,93.6298,124416.0
2016-12-05 11:30:00,100.17,100.17,100.02,100.07,169660.0,93.6298,93.6298,93.4896,93.5363,169660.0
2016-12-05 11:35:00,100.07,100.09,100.0,100.03,69530.0,93.5363,93.555,93.4709,93.4989,69530.0
2016-12-05 11:40:00,100.02,100.06,99.99,100.0,104771.0,93.4896,93.527,93.4615,93.4709,104771.0
2016-12-05 11:45:00,99.99,100.04,99.99,100.0,82358.0,93.4615,93.5083,93.4615,93.4709,82358.0
2016-12-05 11:50:00,100.0,100.01,99.92,99.97,98643.0,93.4709,93.4802,93.3961,93.4428,98643.0
2016-12-05 11:55:00,99.96,100.12,99.95,100.07,148652.0,93.4335,93.583,93.4241,93.5363,148652.0
2016-12-05 12:00:00,100.06,100.07,99.96,99.99,126621.0,93.527,93.5363,93.4335,93.4615,126621.0
2016-12-05 12:05:00,100.0,100.01,99.91,99.99,101763.0,93.4709,93.4802,93.3868,93.4615,101763.0
2016-12-05 12:10:00,99.98,100.12,99.98,100.09,102115.0,93.4522,93.583,93.4522,93.555,102115.0
2016-12-05 12:15:00,100.08,100.12,100.06,100.09,63128.0,93.5457,93.583,93.527,93.555,63128.0
2016-12-05 12:20:00,100.09,100.1,100.0,100.03,71608.0,93.555,93.5643,93.4709,93.4989,71608.0
2016-12-05 12:25:00,100.02,100.03,99.93,99.94,44949.0,93.4896,93.4989,93.4054,93.4148,44949.0
2016-12-05 12:30:00,99.94,99.94,99.86,99.94,58927.0,93.4148,93.4148,93.34,93.4148,58927.0
2016-12-05 12:35:00,99.93,99.96,99.89,99.89,79812.0,93.4054,93.4335,93.3681,93.3681,79812.0
2016-12-05 12:40:00,99.9,99.93,99.86,99.88,52162.0,93.3774,93.4054,93.34,93.3587,52162.0
2016-12-05 12:45:00,99.89,100.0,99.81,99.96,113322.0,93.3681,93.4709,93.2933,93.4335,113322.0
2016-12-05 12:50:00,99.97,100.08,99.97,100.0,80942.0,93.4428,93.5457,93.4428,93.4709,80942.0
2016-12-05 12:55:00,100.0,100.08,99.99,100.06,89795.0,93.4709,93.5457,93.4615,93.527,89795.0
2016-12-05 13:00:00,100.06,100.1,99.94,99.95,80699.0,93.527,93.5643,93.4148,93.4241,80699.0
2016-12-05 13:05:00,99.94,99.97,99.91,99.94,58489.0,93.4148,93.4428,93.3868,93.4148,58489.0
2016-12-05 13:10:00,99.95,100.0,99.93,99.93,56359.0,93.4241,93.4709,93.4054,93.4054,56359.0
2016-12-05 13:15:00,99.93,100.0,99.92,99.98,54155.0,93.4054,93.4709,93.3961,93.4522,54155.0
2016-12-05 13:20:00,99.98,100.0,99.96,99.99,54197.0,93.4522,93.4709,93.4335,93.4615,54197.0
2016-12-05 13:25:00,99.99,100.05,99.97,100.03,54981.0,93.4615,93.5176,93.4428,93.4989,54981.0
2016-12-05 13:30:00,100.03,100.09,100.02,100.03,77845.0,93.4989,93.555,93.4896,93.4989,77845.0
2016-12-05 13:35:00,100.03,100.1,100.0,100.08,86140.0,93.4989,93.5643,93.4709,93.5457,86140.0
2016-12-05 13:40:00,100.08,100.13,100.07,100.13,55449.0,93.5457,93.5924,93.5363,93.5924,55449.0
2016-12-05 13:45:00,100.12,100.14,100.09,100.11,73629.0,93.583,93.6017,93.555,93.5737,73629.0
2016-12-05 13:50:00,100.11,100.17,100.11,100.15,63984.0,93.5737,93.6298,93.5737,93.6111,63984.0
2016-12-05 13:55:00,100.14,100.21,100.13,100.19,100766.0,93.6017,93.6672,93.5924,93.6485,100766.0
2016-12-05 14:00:00,100.18,100.24,100.16,100.18,98791.0,93.6391,93.6952,93.6204,93.6391,98791.0
2016-12-05 14:05:00,100.18,100.2,100.13,100.18,122954.0,93.6391,93.6578,93.5924,93.6391,122954.0
2016-12-05 14:10:00,100.18,100.23,100.16,100.23,175922.0,93.6391,93.6859,93.6204,93.6859,175922.0
2016-12-05 14:15:00,100.22,100.24,100.16,100.24,110904.0,93.6765,93.6952,93.6204,93.6952,110904.0
2016-12-05 14:20:00,100.24,100.25,100.16,100.16,98911.0,93.6952,93.7046,93.6204,93.6204,98911.0
2016-12-05 14:25:00,100.16,100.21,100.14,100.19,69234.0,93.6204,93.6672,93.6017,93.6485,69234.0
2016-12-05 14:30:00,100.2,100.2,100.11,100.13,71478.0,93.6578,93.6578,93.5737,93.5924,71478.0
2016-12-05 14:35:00,100.12,100.19,100.07,100.19,91957.0,93.583,93.6485,93.5363,93.6485,91957.0
2016-12-05 14:40:00,100.19,100.22,100.18,100.22,66990.0,93.6485,93.6765,93.6391,93.6765,66990.0
2016-12-05 14:45:00,100.21,100.23,100.18,100.19,72181.0,93.6672,93.6859,93.6391,93.6485,72181.0
2016-12-05 14:50:00,100.18,100.22,100.15,100.18,90337.0,93.6391,93.6765,93.6111,93.6391,90337.0
2016-12-05 14:55:00,100.18,100.24,100.17,100.24,112490.0,93.6391,93.6952,93.6298,93.6952,112490.0
2016-12-05 15:00:00,100.23,100.24,100.19,100.22,88259.0,93.6859,93.6952,93.6485,93.6765,88259.0
2016-12-05 15:05:00,100.22,100.23,100.17,100.22,73319.0,93.6765,93.6859,93.6298,93.6765,73319.0
2016-12-05 15:10:00,100.21,100.25,100.18,100.19,178163.0,93.6672,93.7046,93.6391,93.6485,178163.0
2016-12-05 15:15:00,100.19,100.26,100.18,100.23,96522.0,93.6485,93.7139,93.6391,93.6859,96522.0
2016-12-05 15:20:00,100.23,100.25,100.21,100.22,82143.0,93.6859,93.7046,93.6672,93.6765,82143.0
2016-12-05 15:25:00,100.22,100.26,100.2,100.26,136263.0,93.6765,93.7139,93.6578,93.7139,136263.0
2016-12-05 15:30:00,100.25,100.26,100.21,100.25,140123.0,93.7046,93.7139,93.6672,93.7046,140123.0
2016-12-05 15:35:00,100.25,100.27,100.22,100.24,126312.0,93.7046,93.7232,93.6765,93.6952,126312.0
2016-12-05 15:40:00,100.23,100.26,100.16,100.18,170725.0,93.6859,93.7139,93.6204,93.6391,170725.0
2016-12-05 15:45:00,100.18,100.21,100.13,100.15,249248.0,93.6391,93.6672,93.5924,93.6111,249248.0
2016-12-05 15:50:00,100.15,100.17,100.07,100.07,237539.0,93.6111,93.6298,93.5363,93.5363,237539.0
2016-12-05 15:55:00,100.07,100.07,99.93,99.97,366629.0,93.5363,93.5363,93.4054,93.4428,366629.0
2016-12-06 09:30:00,99.95,100.17,99.92,100.17,182274.0,93.4241,93.6298,93.3961,93.6298,182274.0
2016-12-06 09:35:00,100.16,100.16,100.0,100.05,122241.0,93.6204,93.6204,93.4709,93.5176,122241.0
2016-12-06 09:40:00,100.06,100.08,99.93,99.95,81461.0,93.527,93.5457,93.4054,93.4241,81461.0
2016-12-06 09:45:00,99.95,100.04,99.87,99.96,84147.0,93.4241,93.5083,93.3494,93.4335,84147.0
2016-12-06 09:50:00,99.95,99.97,99.88,99.92,50805.0,93.4241,93.4428,93.3587,93.3961,50805.0
2016-12-06 09:55:00,99.92,99.92,99.83,99.83,48577.0,93.3961,93.3961,93.312,93.312,48577.0
2016-12-06 10:00:00,99.83,99.98,99.82,99.9,106306.0,93.312,93.4522,93.3026,93.3774,106306.0
2016-12-06 10:05:00,99.89,99.96,99.87,99.94,86493.0,93.3681,93.4335,93.3494,93.4148,86493.0
2016-12-06 10:10:00,99.94,99.96,99.84,99.88,75349.0,93.4148,93.4335,93.3213,93.3587,75349.0
2016-12-06 10:15:00,99.89,99.96,99.88,99.9,39409.0,93.3681,93.4335,93.3587,93.3774,39409.0
2016-12-06 10:20:00,99.89,99.91,99.85,99.87,51700.0,93.3681,93.3868,93.3307,93.3494,51700.0
2016-12-06 10:25:00,99.87,99.96,99.86,99.95,70768.0,93.3494,93.4335,93.34,93.4241,70768.0
2016-12-06 10:30:00,99.95,100.04,99.93,100.01,123237.0,93.4241,93.5083,93.4054,93.4802,123237.0
2016-12-06 10:35:00,100.01,100.17,100.0,100.16,80084.0,93.4802,93.6298,93.4709,93.6204,80084.0
2016-12-06 10:40:00,100.16,100.3,100.0,100.24,127004.0,93.6204,93.7513,93.4709,93.6952,127004.0
2016-12-06 10:45:00,100.24,100.34,100.19,100.2,147986.0,93.6952,93.7887,93.6485,93.6578,147986.0
2016-12-06 10:50:00,100.2,100.22,100.11,100.15,92463.0,93.6578,93.6765,93.5737,93.6111,92463.0
2016-12-06 10:55:00,100.15,100.31,100.14,100.31,117756.0,93.6111,93.7606,93.6017,93.7606,117756.0
2016-12-06 11:00:00,100.31,100.43,100.3,100.41,140646.0,93.7606,93.8728,93.7513,93.8541,140646.0
2016-12-06 11:05:00,100.4,100.46,100.33,100.37,135403.0,93.8448,93.9008,93.7793,93.8167,135403.0
2016-12-06 11:10:00,100.37,100.4,100.35,100.39,61842.0,93.8167,93.8448,93.798,93.8354,61842.0
2016-12-06 11:15:00,100.38,100.38,100.18,100.19,81332.0,93.8261,93.8261,93.6391,93.6485,81332.0
2016-12-06 11:20:00,100.19,100.19,100.12,100.16,52739.0,93.6485,93.6485,93.583,93.6204,52739.0
2016-12-06 11:25:00,100.16,100.19,100.03,100.06,101570.0,93.6204,93.6485,93.4989,93.527,101570.0
2016-12-06 11:30:00,100.06,100.09,99.92,99.93,101629.0,93.527,93.555,93.3961,93.4054,101629.0
2016-12-06 11:35:00,99.92,99.93,99.83,99.85,56329.0,93.3961,93.4054,93.312,93.3307,56329.0
2016-12-06 11:40:00,99.86,99.95,99.85,99.91,77725.0,93.34,93.4241,93.3307,93.3868,77725.0
2016-12-06 11:45:00,99.91,99.94,99.86,99.93,63393.0,93.3868,93.4148,93.34,93.4054,63393.0
2016-12-06 11:50:00,99.93,100.08,99.87,100.08,77012.0,93.4054,93.5457,93.3494,93.5457,77012.0
2016-12-06 11:55:00,100.07,100.15,100.06,100.11,76779.0,93.5363,93.6111,93.527,93.5737,76779.0
2016-12-06 12:00:00,100.11,100.12,100.05,100.05,43768.0,93.5737,93.583,93.5176,93.5176,43768.0
2016-12-06 12:05:00,100.04,100.09,100.0,100.02,43592.0,93.5083,93.555,93.4709,93.4896,43592.0
2016-12-06 12:10:00,100.02,100.11,100.01,100.11,64127.0,93.4896,93.5737,93.4802,93.5737,64127.0
2016-12-06 12:15:00,100.11,100.14,100.1,100.13,35273.0,93.5737,93.6017,93.5643,93.5924,35273.0
2016-12-06 12:20:00,100.13,100.16,100.12,100.14,29189.0,93.5924,93.6204,93.583,93.6017,29189.0
2016-12-06 12:25:00,100.14,100.17,100.12,100.14,36994.0,93.6017,93.6298,93.583,93.6017,36994.0
2016-12-06 12:30:00,100.14,100.19,100.11,100.19,41017.0,93.6017,93.6485,93.5737,93.6485,41017.0
2016-12-06 12:35:00,100.19,100.22,100.18,100.2,58773.0,93.6485,93.6765,93.6391,93.6578,58773.0
2016-12-06 12:40:00,100.2,100.21,100.14,100.14,46366.0,93.6578,93.6672,93.6017,93.6017,46366.0
2016-12-06 12:45:00,100.14,100.14,100.07,100.08,55270.0,93.6017,93.6017,93.5363,93.5457,55270.0
2016-12-06 12:50:00,100.08,100.1,100.06,100.09,54178.0,93.5457,93.5643,93.527,93.555,54178.0
2016-12-06 12:55:00,100.09,100.1,100.04,100.04,67879.0,93.555,93.5643,93.5083,93.5083,67879.0
2016-12-06 13:00:00,100.03,100.07,100.03,100.06,31240.0,93.4989,93.5363,93.4989,93.527,31240.0
2016-12-06 13:05:00,100.06,100.07,100.04,100.06,46447.0,93.527,93.5363,93.5083,93.527,46447.0
2016-12-06 13:10:00,100.05,100.14,100.05,100.13,53189.0,93.5176,93.6017,93.5176,93.5924,53189.0
2016-12-06 13:15:00,100.12,100.17,100.11,100.13,33539.0,93.583,93.6298,93.5737,93.5924,33539.0
2016-12-06 13:20:00,100.14,100.16,100.09,100.16,48861.0,93.6017,93.6204,93.555,93.6204,48861.0
2016-12-06 13:25:00,100.16,100.22,100.15,100.16,64663.0,93.6204,93.6765,93.6111,93.6204,64663.0
2016-12-06 13:30:00,100.15,100.16,100.08,100.11,54434.0,93.6111,93.6204,93.5457,93.5737,54434.0
2016-12-06 13:35:00,100.11,100.14,100.1,100.12,46972.0,93.5737,93.6017,93.5643,93.583,46972.0
2016-12-06 13:40:00,100.11,100.14,100.1,100.12,104508.0,93.5737,93.6017,93.5643,93.583,104508.0
2016-12-06 13:45:00,100.12,100.2,100.12,100.19,49812.0,93.583,93.6578,93.583,93.6485,49812.0
2016-12-06 13:50:00,100.19,100.25,100.19,100.23,46224.0,93.6485,93.7046,93.6485,93.6859,46224.0
2016-12-06 13:55:00,100.23,100.29,100.18,100.19,66030.0,93.6859,93.7419,93.6391,93.6485,66030.0
2016-12-06 14:00:00,100.19,100.25,100.17,100.2,35547.0,93.6485,93.7046,93.6298,93.6578,35547.0
2016-12-06 14:05:00,100.2,100.35,100.2,100.34,50527.0,93.6578,93.798,93.6578,93.7887,50527.0
2016-12-06 14:10:00,100.34,100.36,100.3,100.33,61830.0,93.7887,93.8074,93.7513,93.7793,61830.0
2016-12-06 14:15:00,100.33,100.36,100.23,100.26,73791.0,93.7793,93.8074,93.6859,93.7139,73791.0
2016-12-06 14:20:00,100.26,100.31,100.24,100.31,53917.0,93.7139,93.7606,93.6952,93.7606,53917.0
2016-12-06 14:25:00,100.31,100.38,100.29,100.36,79851.0,93.7606,93.8261,93.7419,93.8074,79851.0
2016-12-06 14:30:00,100.36,100.39,100.34,100.37,44352.0,93.8074,93.8354,93.7887,93.8167,44352.0
2016-12-06 14:35:00,100.36,100.39,100.34,100.37,60594.0,93.8074,93.8354,93.7887,93.8167,60594.0
2016-12-06 14:40:00,100.36,100.43,100.36,100.43,98421.0,93.8074,93.8728,93.8074,93.8728,98421.0
2016-12-06 14:45:00,100.43,100.44,100.38,100.39,85121.0,93.8728,93.8821,93.8261,93.8354,85121.0
2016-12-06 14:50:00,100.4,100.43,100.39,100.42,50465.0,93.8448,93.8728,93.8354,93.8635,50465.0
2016-12-06 14:55:00,100.42,100.49,100.41,100.48,106621.0,93.8635,93.9289,93.8541,93.9195,106621.0
2016-12-06 15:00:00,100.49,100.5,100.46,100.46,103693.0,93.9289,93.9382,93.9008,93.9008,103693.0
2016-12-06 15:05:00,100.47,100.6,100.46,100.59,180359.0,93.9102,94.0317,93.9008,94.0224,180359.0
2016-12-06 15:10:00,100.58,100.61,100.51,100.53,96557.0,94.013,94.0411,93.9476,93.9663,96557.0
2016-12-06 15:15:00,100.53,100.61,100.52,100.52,137746.0,93.9663,94.0411,93.9569,93.9569,137746.0
2016-12-06 15:20:00,100.52,100.56,100.52,100.55,85868.0,93.9569,93.9943,93.9569,93.985,85868.0
2016-12-06 15:25:00,100.55,100.55,100.46,100.46,119536.0,93.985,93.985,93.9008,93.9008,119536.0
2016-12-06 15:30:00,100.47,100.53,100.46,100.53,83037.0,93.9102,93.9663,93.9008,93.9663,83037.0
2016-12-06 15:35:00,100.53,100.59,100.49,100.52,122559.0,93.9663,94.0224,93.9289,93.9569,122559.0
2016-12-06 15:40:00,100.53,100.53,100.36,100.42,776995.0,93.9663,93.9663,93.8074,93.8635,776995.0
2016-12-06 15:45:00,100.41,100.6,100.41,100.6,189077.0,93.8541,94.0317,93.8541,94.0317,189077.0
2016-12-06 15:50:00,100.6,100.69,100.59,100.67,349078.0,94.0317,94.1158,94.0224,94.0971,349078.0
2016-12-06 15:55:00,100.66,100.72,100.61,100.65,299575.0,94.0878,94.1439,94.0411,94.0784,299575.0
2016-12-07 09:30:00,100.51,100.85,100.44,100.74,202594.0,93.9476,94.2654,93.8821,94.1626,202594.0
2016-12-07 09:35:00,100.73,100.9,100.59,100.89,85016.0,94.1532,94.3121,94.0224,94.3028,85016.0
2016-12-07 09:40:00,100.9,101.0,100.8,100.83,160092.0,94.3121,94.4056,94.2186,94.2467,160092.0
2016-12-07 09:45:00,100.8,100.89,100.59,100.66,134739.0,94.2186,94.3028,94.0224,94.0878,134739.0
2016-12-07 09:50:00,100.65,100.8,100.64,100.7,77813.0,94.0784,94.2186,94.0691,94.1252,77813.0
2016-12-07 09:55:00,100.69,100.73,100.61,100.7,62247.0,94.1158,94.1532,94.0411,94.1252,62247.0
2016-12-07 10:00:00,100.69,100.74,100.6,100.67,120862.0,94.1158,94.1626,94.0317,94.0971,120862.0
2016-12-07 10:05:00,100.68,100.7,100.56,100.58,60530.0,94.1065,94.1252,93.9943,94.013,60530.0
2016-12-07 10:10:00,100.58,100.67,100.53,100.6,92305.0,94.013,94.0971,93.9663,94.0317,92305.0
2016-12-07 10:15:00,100.59,100.66,100.56,100.65,101842.0,94.0224,94.0878,93.9943,94.0784,101842.0
2016-12-07 10:20:00,100.64,100.72,100.63,100.69,90336.0,94.0691,94.1439,94.0597,94.1158,90336.0
2016-12-07 10:25:00,100.69,100.82,100.68,100.79,69360.0,94.1158,94.2373,94.1065,94.2093,69360.0
2016-12-07 10:30:00,100.79,100.84,100.77,100.79,72650.0,94.2093,94.256,94.1906,94.2093,72650.0
2016-12-07 10:35:00,100.79,100.85,100.78,100.82,49725.0,94.2093,94.2654,94.2,94.2373,49725.0
2016-12-07 10:40:00,100.82,100.86,100.77,100.82,63590.0,94.2373,94.2747,94.1906,94.2373,63590.0
2016-12-07 10:45:00,100.82,100.88,100.81,100.84,55888.0,94.2373,94.2934,94.228,94.256,55888.0
2016-12-07 10:50:00,100.85,100.85,100.8,100.8,50377.0,94.2654,94.2654,94.2186,94.2186,50377.0
2016-12-07 10:55:00,100.8,100.81,100.73,100.77,46626.0,94.2186,94.228,94.1532,94.1906,46626.0
2016-12-07 11:00:00,100.77,100.85,100.76,100.79,78792.0,94.1906,94.2654,94.1813,94.2093,78792.0
2016-12-07 11:05:00,100.78,100.81,100.75,100.77,50796.0,94.2,94.228,94.1719,94.1906,50796.0
2016-12-07 11:10:00,100.77,100.8,100.74,100.74,55529.0,94.1906,94.2186,94.1626,94.1626,55529.0
2016-12-07 11:15:00,100.75,100.76,100.71,100.75,60175.0,94.1719,94.1813,94.1345,94.1719,60175.0
2016-12-07 11:20:00,100.75,100.75,100.7,100.74,47435.0,94.1719,94.1719,94.1252,94.1626,47435.0
2016-12-07 11:25:00,100.75,100.84,100.74,100.84,63668.0,94.1719,94.256,94.1626,94.256,63668.0
2016-12-07 11:30:00,100.84,101.03,100.83,100.93,275063.0,94.256,94.4336,94.2467,94.3402,275063.0
2016-12-07 11:35:00,100.93,101.01,100.93,100.96,61894.0,94.3402,94.4149,94.3402,94.3682,61894.0
2016-12-07 11:40:00,100.97,101.06,100.96,101.0,60594.0,94.3775,94.4617,94.3682,94.4056,60594.0
2016-12-07 11:45:00,101.0,101.07,100.95,100.98,52934.0,94.4056,94.471,94.3589,94.3869,52934.0
2016-12-07 11:50:00,100.98,101.01,100.91,100.99,44057.0,94.3869,94.4149,94.3215,94.3962,44057.0
2016-12-07 11:55:00,100.99,101.02,100.94,100.97,54841.0,94.3962,94.4243,94.3495,94.3775,54841.0
2016-12-07 12:00:00,100.97,101.01,100.86,100.89,69354.0,94.3775,94.4149,94.2747,94.3028,69354.0
2016-12-07 12:05:00,100.88,100.93,100.84,100.87,103543.0,94.2934,94.3402,94.256,94.2841,103543.0
2016-12-07 12:10:00,100.87,100.9,100.86,100.9,48586.0,94.2841,94.3121,94.2747,94.3121,48586.0
2016-12-07 12:15:00,100.9,100.9,100.7,100.7,119313.0,94.3121,94.3121,94.1252,94.1252,119313.0
2016-12-07 12:20:00,100.71,100.76,100.7,100.73,43175.0,94.1345,94.1813,94.1252,94.1532,43175.0
2016-12-07 12:25:00,100.73,100.8,100.73,100.78,37190.0,94.1532,94.2186,94.1532,94.2,37190.0
2016-12-07 12:30:00,100.77,100.88,100.76,100.88,30306.0,94.1906,94.2934,94.1813,94.2934,30306.0
2016-12-07 12:35:00,100.88,100.93,100.86,100.91,30913.0,94.2934,94.3402,94.2747,94.3215,30913.0
2016-12-07 12:40:00,100.91,100.94,100.88,100.89,54296.0,94.3215,94.3495,94.2934,94.3028,54296.0
2016-12-07 12:45:00,100.9,100.97,100.87,100.94,54196.0,94.3121,94.3775,94.2841,94.3495,54196.0
2016-12-07 12:50:00,100.95,101.04,100.94,101.04,57610.0,94.3589,94.443,94.3495,94.443,57610.0
2016-12-07 12:55:00,101.04,101.14,101.03,101.14,77520.0,94.443,94.5364,94.4336,94.5364,77520.0
2016-12-07 13:00:00,101.13,101.24,101.13,101.23,107421.0,94.5271,94.6299,94.5271,94.6206,107421.0
2016-12-07 13:05:00,101.23,101.34,101.23,101.31,98756.0,94.6206,94.7234,94.6206,94.6953,98756.0
2016-12-07 13:10:00,101.3,101.35,101.29,101.31,120660.0,94.686,94.7327,94.6767,94.6953,120660.0
2016-12-07 13:15:00,101.31,101.31,101.22,101.22,67014.0,94.6953,94.6953,94.6112,94.6112,67014.0
2016-12-07 13:20:00,101.23,101.43,101.22,101.43,178771.0,94.6206,94.8075,94.6112,94.8075,178771.0
2016-12-07 13:25:00,101.42,101.51,101.36,101.36,163014.0,94.7982,94.8823,94.7421,94.7421,163014.0
2016-12-07 13:30:00,101.35,101.42,101.35,101.36,145104.0,94.7327,94.7982,94.7327,94.7421,145104.0
2016-12-07 13:35:00,101.36,101.47,101.36,101.4,131259.0,94.7421,94.8449,94.7421,94.7795,131259.0
2016-12-07 13:40:00,101.39,101.46,101.39,101.46,70240.0,94.7701,94.8356,94.7701,94.8356,70240.0
2016-12-07 13:45:00,101.45,101.48,101.37,101.46,150350.0,94.8262,94.8542,94.7514,94.8356,150350.0
2016-12-07 13:50:00,101.47,101.75,101.46,101.74,211361.0,94.8449,95.1066,94.8356,95.0973,211361.0
2016-12-07 13:55:00,101.72,101.75,101.65,101.67,151325.0,95.0786,95.1066,95.0131,95.0318,151325.0
2016-12-07 14:00:00,101.67,101.7,101.58,101.59,115639.0,95.0318,95.0599,94.9477,94.9571,115639.0
2016-12-07 14:05:00,101.59,101.76,101.59,101.73,219770.0,94.9571,95.116,94.9571,95.0879,219770.0
2016-12-07 14:10:00,101.73,101.76,101.72,101.73,119203.0,95.0879,95.116,95.0786,95.0879,119203.0
2016-12-07 14:15:00,101.73,101.85,101.7,101.83,216055.0,95.0879,95.2001,95.0599,95.1814,216055.0
2016-12-07 14:20:00,101.83,101.84,101.78,101.79,105063.0,95.1814,95.1907,95.1347,95.144,105063.0
2016-12-07 14:25:00,101.8,101.81,101.7,101.7,131263.0,95.1534,95.1627,95.0599,95.0599,131263.0
2016-12-07 14:30:00,101.7,101.78,101.67,101.75,238263.0,95.0599,95.1347,95.0318,95.1066,238263.0
2016-12-07 14:35:00,101.74,101.8,101.74,101.77,133360.0,95.0973,95.1534,95.0973,95.1253,133360.0
2016-12-07 14:40:00,101.77,101.83,101.76,101.83,95022.0,95.1253,95.1814,95.116,95.1814,95022.0
2016-12-07 14:45:00,101.83,101.9,101.81,101.9,171853.0,95.1814,95.2468,95.1627,95.2468,171853.0
2016-12-07 14:50:00,101.9,101.96,101.88,101.95,203109.0,95.2468,95.3029,95.2281,95.2936,203109.0
2016-12-07 14:55:00,101.95,101.97,101.88,101.94,268059.0,95.2936,95.3123,95.2281,95.2842,268059.0
2016-12-07 15:00:00,101.94,101.95,101.85,101.86,168142.0,95.2842,95.2936,95.2001,95.2094,168142.0
2016-12-07 15:05:00,101.85,101.92,101.85,101.9,144673.0,95.2001,95.2655,95.2001,95.2468,144673.0
2016-12-07 15:10:00,101.9,101.91,101.84,101.87,149478.0,95.2468,95.2562,95.1907,95.2188,149478.0
2016-12-07 15:15:00,101.87,101.9,101.86,101.9,138425.0,95.2188,95.2468,95.2094,95.2468,138425.0
2016-12-07 15:20:00,101.9,101.96,101.89,101.9,264633.0,95.2468,95.3029,95.2375,95.2468,264633.0
2016-12-07 15:25:00,101.9,102.0,101.89,101.9,236235.0,95.2468,95.3403,95.2375,95.2468,236235.0
2016-12-07 15:30:00,101.89,101.94,101.87,101.92,213688.0,95.2375,95.2842,95.2188,95.2655,213688.0
2016-12-07 15:35:00,101.92,101.97,101.91,101.91,180494.0,95.2655,95.3123,95.2562,95.2562,180494.0
2016-12-07 15:40:00,101.92,102.04,101.91,102.03,430356.0,95.2655,95.3777,95.2562,95.3683,430356.0
2016-12-07 15:45:00,102.03,102.07,101.84,101.84,387877.0,95.3683,95.4057,95.1907,95.1907,387877.0
2016-12-07 15:50:00,101.84,101.86,101.84,101.86,339791.0,95.1907,95.2094,95.1907,95.2094,339791.0
2016-12-07 15:55:00,101.86,101.97,101.85,101.94,717362.0,95.2094,95.3123,95.2001,95.2842,717362.0
2016-12-08 09:30:00,101.47,102.0,101.47,101.84,415912.0,95.5605,96.0596,95.5605,95.909,415912.0
2016-12-08 09:35:00,101.83,102.29,101.78,102.28,309478.0,95.8995,96.3327,95.8524,96.3233,309478.0
2016-12-08 09:40:00,102.26,102.29,101.85,102.08,344563.0,96.3045,96.3327,95.9184,96.135,344563.0
2016-12-08 09:45:00,102.08,102.09,101.99,102.0,312919.0,96.135,96.1444,96.0502,96.0596,312919.0
2016-12-08 09:50:00,102.01,102.33,102.0,102.26,182816.0,96.0691,96.3704,96.0596,96.3045,182816.0
2016-12-08 09:55:00,102.26,102.52,102.22,102.27,419136.0,96.3045,96.5494,96.2668,96.3139,419136.0
2016-12-08 10:00:00,102.27,102.35,102.07,102.2,204818.0,96.3139,96.3893,96.1256,96.248,204818.0
2016-12-08 10:05:00,102.2,102.38,102.11,102.11,246273.0,96.248,96.4175,96.1632,96.1632,246273.0
2016-12-08 10:10:00,102.09,102.09,101.98,102.07,347136.0,96.1444,96.1444,96.0408,96.1256,347136.0
2016-12-08 10:15:00,102.08,102.37,102.07,102.33,164498.0,96.135,96.4081,96.1256,96.3704,164498.0
2016-12-08 10:20:00,102.33,102.55,102.19,102.53,173668.0,96.3704,96.5776,96.2386,96.5588,173668.0
2016-12-08 10:25:00,102.54,102.72,102.39,102.7,170218.0,96.5682,96.7377,96.4269,96.7189,170218.0
2016-12-08 10:30:00,102.7,102.85,102.61,102.84,202081.0,96.7189,96.8601,96.6341,96.8507,202081.0
2016-12-08 10:35:00,102.84,102.86,102.57,102.75,245527.0,96.8507,96.8696,96.5964,96.766,245527.0
2016-12-08 10:40:00,102.75,103.08,102.71,103.0,330287.0,96.766,97.0767,96.7283,97.0014,330287.0
2016-12-08 10:45:00,103.01,103.07,102.87,102.88,383046.0,97.0108,97.0673,96.879,96.8884,383046.0
2016-12-08 10:50:00,102.88,102.92,102.75,102.77,397407.0,96.8884,96.9261,96.766,96.7848,397407.0
2016-12-08 10:55:00,102.77,102.78,102.68,102.76,254078.0,96.7848,96.7942,96.7,96.7754,254078.0
2016-12-08 11:00:00,102.77,102.87,102.75,102.81,169044.0,96.7848,96.879,96.766,96.8225,169044.0
2016-12-08 11:05:00,102.81,102.95,102.79,102.93,131013.0,96.8225,96.9543,96.8036,96.9355,131013.0
2016-12-08 11:10:00,102.93,102.96,102.83,102.86,169200.0,96.9355,96.9637,96.8413,96.8696,169200.0
2016-12-08 11:15:00,102.86,102.99,102.81,102.98,147462.0,96.8696,96.992,96.8225,96.9826,147462.0
2016-12-08 11:20:00,102.99,103.19,102.99,103.08,180238.0,96.992,97.1803,96.992,97.0767,180238.0
2016-12-08 11:25:00,103.08,103.12,102.99,103.01,146100.0,97.0767,97.1144,96.992,97.0108,146100.0
2016-12-08 11:30:00,103.0,103.03,102.89,102.9,202126.0,97.0014,97.0296,96.8978,96.9072,202126.0
2016-12-08 11:35:00,102.9,102.97,102.8,102.83,149689.0,96.9072,96.9731,96.813,96.8413,149689.0
2016-12-08 11:40:00,102.84,102.97,102.81,102.94,79628.0,96.8507,96.9731,96.8225,96.9449,79628.0
2016-12-08 11:45:00,102.94,102.97,102.8,102.87,100599.0,96.9449,96.9731,96.813,96.879,100599.0
2016-12-08 11:50:00,102.87,102.89,102.74,102.75,96740.0,96.879,96.8978,96.7565,96.766,96740.0
2016-12-08 11:55:00,102.76,102.85,102.75,102.84,88233.0,96.7754,96.8601,96.766,96.8507,88233.0
2016-12-08 12:00:00,102.84,102.84,102.74,102.76,72594.0,96.8507,96.8507,96.7565,96.7754,72594.0
2016-12-08 12:05:00,102.75,102.77,102.7,102.71,97243.0,96.766,96.7848,96.7189,96.7283,97243.0
2016-12-08 12:10:00,102.71,102.77,102.65,102.72,151365.0,96.7283,96.7848,96.6718,96.7377,151365.0
2016-12-08 12:15:00,102.73,102.79,102.7,102.79,43986.0,96.7471,96.8036,96.7189,96.8036,43986.0
2016-12-08 12:20:00,102.8,103.0,102.72,102.99,93582.0,96.813,97.0014,96.7377,96.992,93582.0
2016-12-08 12:25:00,102.99,103.06,102.92,103.0,71329.0,96.992,97.0579,96.9261,97.0014,71329.0
2016-12-08 12:30:00,103.0,103.06,102.97,102.98,62790.0,97.0014,97.0579,96.9731,96.9826,62790.0
2016-12-08 12:35:00,102.97,103.01,102.93,102.95,64212.0,96.9731,97.0108,96.9355,96.9543,64212.0
2016-12-08 12:40:00,102.96,103.01,102.9,102.92,83194.0,96.9637,97.0108,96.9072,96.9261,83194.0
2016-12-08 12:45:00,102.93,103.08,102.91,103.02,73602.0,96.9355,97.0767,96.9166,97.0202,73602.0
2016-12-08 12:50:00,103.01,103.02,102.89,102.9,114123.0,97.0108,97.0202,96.8978,96.9072,114123.0
2016-12-08 12:55:00,102.91,102.96,102.9,102.92,63330.0,96.9166,96.9637,96.9072,96.9261,63330.0
2016-12-08 13:00:00,102.92,102.96,102.86,102.87,48875.0,96.9261,96.9637,96.8696,96.879,48875.0
2016-12-08 13:05:00,102.87,102.93,102.86,102.92,42661.0,96.879,96.9355,96.8696,96.9261,42661.0
2016-12-08 13:10:00,102.91,102.92,102.8,102.88,79713.0,96.9166,96.9261,96.813,96.8884,79713.0
2016-12-08 13:15:00,102.87,102.88,102.74,102.74,54169.0,96.879,96.8884,96.7565,96.7565,54169.0
2016-12-08 13:20:00,102.73,102.77,102.62,102.75,56943.0,96.7471,96.7848,96.6435,96.766,56943.0
2016-12-08 13:25:00,102.75,102.81,102.71,102.81,53218.0,96.766,96.8225,96.7283,96.8225,53218.0
2016-12-08 13:30:00,102.8,103.01,102.7,102.73,43249.0,96.813,97.0108,96.7189,96.7471,43249.0
2016-12-08 13:35:00,102.73,102.83,102.7,102.82,57636.0,96.7471,96.8413,96.7189,96.8319,57636.0
2016-12-08 13:40:00,102.82,102.87,102.76,102.87,58552.0,96.8319,96.879,96.7754,96.879,58552.0
2016-12-08 13:45:00,102.88,102.89,102.76,102.84,79174.0,96.8884,96.8978,96.7754,96.8507,79174.0
2016-12-08 13:50:00,102.84,102.99,102.84,102.97,98949.0,96.8507,96.992,96.8507,96.9731,98949.0
2016-12-08 13:55:00,102.97,103.11,102.96,103.04,128260.0,96.9731,97.105,96.9637,97.0391,128260.0
2016-12-08 14:00:00,103.04,103.07,102.99,103.04,100894.0,97.0391,97.0673,96.992,97.0391,100894.0
2016-12-08 14:05:00,103.04,103.23,103.03,103.21,127079.0,97.0391,97.218,97.0296,97.1992,127079.0
2016-12-08 14:10:00,103.21,103.31,103.21,103.3,119065.0,97.1992,97.2933,97.1992,97.2839,119065.0
2016-12-08 14:15:00,103.3,103.34,103.25,103.26,145340.0,97.2839,97.3216,97.2368,97.2463,145340.0
2016-12-08 14:20:00,103.26,103.35,103.25,103.35,162346.0,97.2463,97.331,97.2368,97.331,162346.0
2016-12-08 14:25:00,103.35,103.49,103.33,103.47,179278.0,97.331,97.4629,97.3122,97.444,179278.0
2016-12-08 14:30:00,103.47,103.57,103.43,103.45,149774.0,97.444,97.5382,97.4064,97.4252,149774.0
2016-12-08 14:35:00,103.45,103.45,103.25,103.37,129055.0,97.4252,97.4252,97.2368,97.3498,129055.0
2016-12-08 14:40:00,103.37,103.48,103.36,103.46,116969.0,97.3498,97.4534,97.3404,97.4346,116969.0
2016-12-08 14:45:00,103.46,103.56,103.35,103.54,124391.0,97.4346,97.5288,97.331,97.5099,124391.0
2016-12-08 14:50:00,103.55,103.66,103.4,103.66,207920.0,97.5194,97.623,97.3781,97.623,207920.0
2016-12-08 14:55:00,103.66,103.79,103.64,103.79,181127.0,97.623,97.7454,97.6041,97.7454,181127.0
2016-12-08 15:00:00,103.79,103.8,103.62,103.74,178996.0,97.7454,97.7548,97.5853,97.6983,178996.0
2016-12-08 15:05:00,103.75,103.8,103.66,103.79,103120.0,97.7077,97.7548,97.623,97.7454,103120.0
2016-12-08 15:10:00,103.8,103.96,103.74,103.74,214316.0,97.7548,97.9055,97.6983,97.6983,214316.0
2016-12-08 15:15:00,103.74,103.79,103.65,103.69,127313.0,97.6983,97.7454,97.6135,97.6512,127313.0
2016-12-08 15:20:00,103.68,103.9,103.68,103.81,171206.0,97.6418,97.849,97.6418,97.7642,171206.0
2016-12-08 15:25:00,103.81,103.87,103.77,103.8,144778.0,97.7642,97.8207,97.7266,97.7548,144778.0
2016-12-08 15:30:00,103.8,103.82,103.65,103.7,197327.0,97.7548,97.7736,97.6135,97.6606,197327.0
2016-12-08 15:35:00,103.7,103.72,103.6,103.7,183219.0,97.6606,97.6795,97.5665,97.6606,183219.0
2016-12-08 15:40:00,103.7,103.73,103.5,103.7,254568.0,97.6606,97.6889,97.4723,97.6606,254568.0
2016-12-08 15:45:00,103.7,103.77,103.67,103.7,198606.0,97.6606,97.7266,97.6324,97.6606,198606.0
2016-12-08 15:50:00,103.71,103.72,103.44,103.44,344127.0,97.67,97.6795,97.4158,97.4158,344127.0
2016-12-08 15:55:00,103.45,103.45,103.32,103.36,591322.0,97.4252,97.4252,97.3028,97.3404,591322.0
2016-12-09 09:30:00,103.49,103.9,103.18,103.84,240918.0,97.4629,97.849,97.1709,97.7925,240918.0
2016-12-09 09:35:00,103.86,104.1,103.85,104.1,189082.0,97.8113,98.0373,97.8019,98.0373,189082.0
2016-12-09 09:40:00,104.09,104.8,103.94,104.78,264915.0,98.0279,98.6966,97.8867,98.6777,264915.0
2016-12-09 09:45:00,104.77,104.85,104.42,104.42,249345.0,98.6683,98.7437,98.3387,98.3387,249345.0
2016-12-09 09:50:00,104.41,104.54,104.06,104.32,166445.0,98.3293,98.4517,97.9997,98.2445,166445.0
2016-12-09 09:55:00,104.31,104.48,104.22,104.44,88685.0,98.2351,98.3952,98.1503,98.3575,88685.0
2016-12-09 10:00:00,104.47,104.6,104.28,104.35,114528.0,98.3858,98.5082,98.2069,98.2728,114528.0
2016-12-09 10:05:00,104.37,104.37,104.0,104.24,138116.0,98.2916,98.2916,97.9432,98.1692,138116.0
2016-12-09 10:10:00,104.24,104.57,104.2,104.54,105739.0,98.1692,98.48,98.1315,98.4517,105739.0
2016-12-09 10:15:00,104.53,104.55,104.26,104.32,98164.0,98.4423,98.4611,98.188,98.2445,98164.0
2016-12-09 10:20:00,104.32,104.47,104.28,104.44,110487.0,98.2445,98.3858,98.2069,98.3575,110487.0
2016-12-09 10:25:00,104.44,104.58,104.44,104.55,80596.0,98.3575,98.4894,98.3575,98.4611,80596.0
2016-12-09 10:30:00,104.55,104.65,104.5,104.63,91793.0,98.4611,98.5553,98.414,98.5365,91793.0
2016-12-09 10:35:00,104.64,104.68,104.31,104.31,100045.0,98.5459,98.5836,98.2351,98.2351,100045.0
2016-12-09 10:40:00,104.32,104.43,104.29,104.42,100069.0,98.2445,98.3481,98.2163,98.3387,100069.0
2016-12-09 10:45:00,104.42,104.64,104.38,104.63,96920.0,98.3387,98.5459,98.301,98.5365,96920.0
2016-12-09 10:50:00,104.64,104.75,104.48,104.58,96256.0,98.5459,98.6495,98.3952,98.4894,96256.0
2016-12-09 10:55:00,104.59,104.68,104.42,104.43,185385.0,98.4988,98.5836,98.3387,98.3481,185385.0
2016-12-09 11:00:00,104.44,104.86,104.44,104.74,201199.0,98.3575,98.7531,98.3575,98.6401,201199.0
2016-12-09 11:05:00,104.75,105.0,104.68,104.84,222100.0,98.6495,98.8849,98.5836,98.7342,222100.0
2016-12-09 11:10:00,104.85,105.35,104.84,105.27,372925.0,98.7437,99.2145,98.7342,99.1392,372925.0
2016-12-09 11:15:00,105.28,105.53,105.27,105.52,257401.0,99.1486,99.3841,99.1392,99.3746,257401.0
2016-12-09 11:20:00,105.51,105.52,105.16,105.16,142270.0,99.3652,99.3746,99.0356,99.0356,142270.0
2016-12-09 11:25:00,105.16,105.18,104.89,104.93,127454.0,99.0356,99.0544,98.7813,98.819,127454.0
2016-12-09 11:30:00,104.92,105.09,104.86,105.0,91634.0,98.8096,98.9697,98.7531,98.8849,91634.0
2016-12-09 11:35:00,105.0,105.11,104.95,105.0,134719.0,98.8849,98.9885,98.8378,98.8849,134719.0
2016-12-09 11:40:00,105.0,105.03,104.72,104.74,162450.0,98.8849,98.9132,98.6212,98.6401,162450.0
2016-12-09 11:45:00,104.75,104.78,104.36,104.37,151416.0,98.6495,98.6777,98.2822,98.2916,151416.0
2016-12-09 11:50:00,104.38,104.58,104.38,104.52,164248.0,98.301,98.4894,98.301,98.4329,164248.0
2016-12-09 11:55:00,104.51,104.56,104.37,104.37,103231.0,98.4235,98.4705,98.2916,98.2916,103231.0
2016-12-09 12:00:00,104.38,104.49,104.36,104.46,80731.0,98.301,98.4046,98.2822,98.3764,80731.0
2016-12-09 12:05:00,104.45,104.46,104.13,104.16,99487.0,98.367,98.3764,98.0656,98.0938,99487.0
2016-12-09 12:10:00,104.16,104.18,103.87,103.88,133123.0,98.0938,98.1127,97.8207,97.8301,133123.0
2016-12-09 12:15:00,103.88,104.15,103.84,104.15,120564.0,97.8301,98.0844,97.7925,98.0844,120564.0
2016-12-09 12:20:00,104.16,104.3,104.15,104.21,95561.0,98.0938,98.2257,98.0844,98.1409,95561.0
2016-12-09 12:25:00,104.2,104.22,104.09,104.1,110314.0,98.1315,98.1503,98.0279,98.0373,110314.0
2016-12-09 12:30:00,104.09,104.36,104.08,104.32,93998.0,98.0279,98.2822,98.0185,98.2445,93998.0
2016-12-09 12:35:00,104.32,104.33,104.21,104.3,93796.0,98.2445,98.2539,98.1409,98.2257,93796.0
2016-12-09 12:40:00,104.3,104.38,104.17,104.18,112143.0,98.2257,98.301,98.1033,98.1127,112143.0
2016-12-09 12:45:00,104.18,104.3,104.16,104.19,106815.0,98.1127,98.2257,98.0938,98.1221,106815.0
2016-12-09 12:50:00,104.17,104.29,104.09,104.11,77067.0,98.1033,98.2163,98.0279,98.0468,77067.0
2016-12-09 12:55:00,104.13,104.19,104.0,104.02,54090.0,98.0656,98.1221,97.9432,97.962,54090.0
2016-12-09 13:00:00,104.02,104.06,103.95,103.99,98582.0,97.962,97.9997,97.8961,97.9337,98582.0
2016-12-09 13:05:00,103.98,103.98,103.83,103.9,83190.0,97.9243,97.9243,97.7831,97.849,83190.0
2016-12-09 13:10:00,103.89,103.98,103.83,103.87,69913.0,97.8396,97.9243,97.7831,97.8207,69913.0
2016-12-09 13:15:00,103.87,103.88,103.68,103.79,108655.0,97.8207,97.8301,97.6418,97.7454,108655.0
2016-12-09 13:20:00,103.79,103.89,103.78,103.89,66431.0,97.7454,97.8396,97.736,97.8396,66431.0
2016-12-09 13:25:00,103.89,103.96,103.89,103.93,37972.0,97.8396,97.9055,97.8396,97.8772,37972.0
2016-12-09 13:30:00,103.92,104.04,103.92,104.0,82917.0,97.8678,97.9808,97.8678,97.9432,82917.0
2016-12-09 13:35:00,104.0,104.03,103.86,103.88,50925.0,97.9432,97.9714,97.8113,97.8301,50925.0
2016-12-09 13:40:00,103.89,103.92,103.86,103.92,44824.0,97.8396,97.8678,97.8113,97.8678,44824.0
2016-12-09 13:45:00,103.92,104.11,103.91,104.04,77396.0,97.8678,98.0468,97.8584,97.9808,77396.0
2016-12-09 13:50:00,104.04,104.19,104.02,104.19,59624.0,97.9808,98.1221,97.962,98.1221,59624.0
2016-12-09 13:55:00,104.18,104.18,104.06,104.08,69933.0,98.1127,98.1127,97.9997,98.0185,69933.0
2016-12-09 14:00:00,104.07,104.07,103.95,103.95,61440.0,98.0091,98.0091,97.8961,97.8961,61440.0
2016-12-09 14:05:00,103.95,104.11,103.94,104.07,167538.0,97.8961,98.0468,97.8867,98.0091,167538.0
2016-12-09 14:10:00,104.08,104.15,104.02,104.04,64044.0,98.0185,98.0844,97.962,97.9808,64044.0
2016-12-09 14:15:00,104.04,104.09,104.02,104.02,50717.0,97.9808,98.0279,97.962,97.962,50717.0
2016-12-09 14:20:00,104.01,104.06,103.98,104.05,46836.0,97.9526,97.9997,97.9243,97.9902,46836.0
2016-12-09 14:25:00,104.05,104.17,104.04,104.04,58508.0,97.9902,98.1033,97.9808,97.9808,58508.0
2016-12-09 14:30:00,104.04,104.06,103.97,104.01,65870.0,97.9808,97.9997,97.9149,97.9526,65870.0
2016-12-09 14:35:00,104.0,104.04,103.96,104.0,79071.0,97.9432,97.9808,97.9055,97.9432,79071.0
2016-12-09 14:40:00,104.01,104.07,104.0,104.06,88302.0,97.9526,98.0091,97.9432,97.9997,88302.0
2016-12-09 14:45:00,104.06,104.14,104.06,104.11,63738.0,97.9997,98.075,97.9997,98.0468,63738.0
2016-12-09 14:50:00,104.11,104.14,104.09,104.11,45515.0,98.0468,98.075,98.0279,98.0468,45515.0
2016-12-09 14:55:00,104.11,104.17,104.07,104.13,65220.0,98.0468,98.1033,98.0091,98.0656,65220.0
2016-12-09 15:00:00,104.13,104.16,104.1,104.16,83882.0,98.0656,98.0938,98.0373,98.0938,83882.0
2016-12-09 15:05:00,104.16,104.23,104.15,104.2,84809.0,98.0938,98.1598,98.0844,98.1315,84809.0
2016-12-09 15:10:00,104.2,104.31,104.2,104.3,88590.0,98.1315,98.2351,98.1315,98.2257,88590.0
2016-12-09 15:15:00,104.3,104.42,104.28,104.41,105973.0,98.2257,98.3387,98.2069,98.3293,105973.0
2016-12-09 15:20:00,104.41,104.51,104.38,104.5,186266.0,98.3293,98.4235,98.301,98.414,186266.0
2016-12-09 15:25:00,104.5,104.64,104.49,104.63,151058.0,98.414,98.5459,98.4046,98.5365,151058.0
2016-12-09 15:30:00,104.63,104.64,104.5,104.58,124525.0,98.5365,98.5459,98.414,98.4894,124525.0
2016-12-09 15:35:00,104.57,104.6,104.53,104.56,170920.0,98.48,98.5082,98.4423,98.4705,170920.0
2016-12-09 15:40:00,104.56,104.64,104.56,104.6,215591.0,98.4705,98.5459,98.4705,98.5082,215591.0
2016-12-09 15:45:00,104.61,104.77,104.59,104.77,309878.0,98.5176,98.6683,98.4988,98.6683,309878.0
2016-12-09 15:50:00,104.77,104.81,104.69,104.76,344159.0,98.6683,98.706,98.593,98.6589,344159.0
2016-12-09 15:55:00,104.76,104.86,104.66,104.86,599663.0,98.6589,98.7531,98.5647,98.7531,599663.0
2016-12-12 09:30:00,104.61,104.7,104.18,104.7,281264.0,98.5176,98.6024,98.1127,98.6024,281264.0
2016-12-12 09:35:00,104.65,104.67,104.26,104.59,218372.0,98.5553,98.5741,98.188,98.4988,218372.0
2016-12-12 09:40:00,104.56,104.58,104.15,104.21,199487.0,98.4705,98.4894,98.0844,98.1409,199487.0
2016-12-12 09:45:00,104.26,104.31,103.95,104.02,143813.0,98.188,98.2351,97.8961,97.962,143813.0
2016-12-12 09:50:00,103.99,104.09,103.77,103.91,190965.0,97.9337,98.0279,97.7266,97.8584,190965.0
2016-12-12 09:55:00,103.9,104.04,103.85,104.04,127027.0,97.849,97.9808,97.8019,97.9808,127027.0
2016-12-12 10:00:00,104.04,104.33,103.98,104.26,106027.0,97.9808,98.2539,97.9243,98.188,106027.0
2016-12-12 10:05:00,104.26,104.36,104.17,104.22,153999.0,98.188,98.2822,98.1033,98.1503,153999.0
2016-12-12 10:10:00,104.22,104.27,104.14,104.19,80568.0,98.1503,98.1974,98.075,98.1221,80568.0
2016-12-12 10:15:00,104.18,104.19,103.97,103.98,123742.0,98.1127,98.1221,97.9149,97.9243,123742.0
2016-12-12 10:20:00,103.99,104.07,103.98,104.02,67326.0,97.9337,98.0091,97.9243,97.962,67326.0
2016-12-12 10:25:00,104.02,104.07,103.95,104.0,91542.0,97.962,98.0091,97.8961,97.9432,91542.0
2016-12-12 10:30:00,104.0,104.09,103.96,104.05,98887.0,97.9432,98.0279,97.9055,97.9902,98887.0
2016-12-12 10:35:00,104.05,104.08,103.98,103.99,64758.0,97.9902,98.0185,97.9243,97.9337,64758.0
2016-12-12 10:40:00,103.99,104.01,103.85,103.93,78734.0,97.9337,97.9526,97.8019,97.8772,78734.0
2016-12-12 10:45:00,103.94,104.03,103.92,103.93,91082.0,97.8867,97.9714,97.8678,97.8772,91082.0
2016-12-12 10:50:00,103.92,103.97,103.89,103.92,48702.0,97.8678,97.9149,97.8396,97.8678,48702.0
2016-12-12 10:55:00,103.92,103.94,103.86,103.94,84163.0,97.8678,97.8867,97.8113,97.8867,84163.0
2016-12-12 11:00:00,103.94,104.0,103.88,103.9,74899.0,97.8867,97.9432,97.8301,97.849,74899.0
2016-12-12 11:05:00,103.91,104.0,103.85,103.99,70667.0,97.8584,97.9432,97.8019,97.9337,70667.0
2016-12-12 11:10:00,103.98,104.06,103.97,104.02,91420.0,97.9243,97.9997,97.9149,97.962,91420.0
2016-12-12 11:15:00,104.01,104.09,104.01,104.03,70206.0,97.9526,98.0279,97.9526,97.9714,70206.0
2016-12-12 11:20:00,104.02,104.13,103.97,104.1,56732.0,97.962,98.0656,97.9149,98.0373,56732.0
2016-12-12 11:25:00,104.1,104.15,104.04,104.11,64861.0,98.0373,98.0844,97.9808,98.0468,64861.0
2016-12-12 11:30:00,104.11,104.13,103.98,104.01,47725.0,98.0468,98.0656,97.9243,97.9526,47725.0
2016-12-12 11:35:00,104.02,104.06,103.97,103.98,44791.0,97.962,97.9997,97.9149,97.9243,44791.0
2016-12-12 11:40:00,103.98,104.0,103.86,103.87,43130.0,97.9243,97.9432,97.8113,97.8207,43130.0
2016-12-12 11:45:00,103.87,103.93,103.86,103.88,44625.0,97.8207,97.8772,97.8113,97.8301,44625.0
2016-12-12 11:50:00,103.88,103.89,103.8,103.83,34980.0,97.8301,97.8396,97.7548,97.7831,34980.0
2016-12-12 11:55:00,103.84,103.95,103.84,103.9,45862.0,97.7925,97.8961,97.7925,97.849,45862.0
2016-12-12 12:00:00,103.89,103.89,103.79,103.79,30668.0,97.8396,97.8396,97.7454,97.7454,30668.0
2016-12-12 12:05:00,103.8,103.9,103.79,103.82,43080.0,97.7548,97.849,97.7454,97.7736,43080.0
2016-12-12 12:10:00,103.83,104.05,103.79,104.01,82673.0,97.7831,97.9902,97.7454,97.9526,82673.0
2016-12-12 12:15:00,104.01,104.15,103.98,103.98,81007.0,97.9526,98.0844,97.9243,97.9243,81007.0
2016-12-12 12:20:00,103.98,104.09,103.93,104.08,52948.0,97.9243,98.0279,97.8772,98.0185,52948.0
2016-12-12 12:25:00,104.09,104.2,104.08,104.09,73877.0,98.0279,98.1315,98.0185,98.0279,73877.0
2016-12-12 12:30:00,104.09,104.1,103.98,104.08,52159.0,98.0279,98.0373,97.9243,98.0185,52159.0
2016-12-12 12:35:00,104.08,104.15,104.04,104.09,59597.0,98.0185,98.0844,97.9808,98.0279,59597.0
2016-12-12 12:40:00,104.08,104.09,103.99,104.07,58300.0,98.0185,98.0279,97.9337,98.0091,58300.0
2016-12-12 12:45:00,104.07,104.09,103.98,103.98,49703.0,98.0091,98.0279,97.9243,97.9243,49703.0
2016-12-12 12:50:00,103.99,104.02,103.94,103.97,49103.0,97.9337,97.962,97.8867,97.9149,49103.0
2016-12-12 12:55:00,103.99,104.0,103.87,103.94,62752.0,97.9337,97.9432,97.8207,97.8867,62752.0
2016-12-12 13:00:00,103.95,104.0,103.93,103.96,32420.0,97.8961,97.9432,97.8772,97.9055,32420.0
2016-12-12 13:05:00,103.97,104.05,103.92,103.93,37168.0,97.9149,97.9902,97.8678,97.8772,37168.0
2016-12-12 13:10:00,103.93,103.95,103.82,103.83,37032.0,97.8772,97.8961,97.7736,97.7831,37032.0
2016-12-12 13:15:00,103.83,103.94,103.82,103.93,47225.0,97.7831,97.8867,97.7736,97.8772,47225.0
2016-12-12 13:20:00,103.94,104.06,103.91,103.99,86422.0,97.8867,97.9997,97.8584,97.9337,86422.0
2016-12-12 13:25:00,103.99,104.02,103.95,103.96,44716.0,97.9337,97.962,97.8961,97.9055,44716.0
2016-12-12 13:30:00,103.97,103.98,103.73,103.83,48497.0,97.9149,97.9243,97.6889,97.7831,48497.0
2016-12-12 13:35:00,103.83,103.84,103.78,103.78,33393.0,97.7831,97.7925,97.736,97.736,33393.0
2016-12-12 13:40:00,103.78,103.88,103.77,103.88,45938.0,97.736,97.8301,97.7266,97.8301,45938.0
2016-12-12 13:45:00,103.87,103.9,103.84,103.84,45245.0,97.8207,97.849,97.7925,97.7925,45245.0
2016-12-12 13:50:00,103.85,103.9,103.84,103.84,40586.0,97.8019,97.849,97.7925,97.7925,40586.0
2016-12-12 13:55:00,103.84,103.84,103.77,103.81,73506.0,97.7925,97.7925,97.7266,97.7642,73506.0
2016-12-12 14:00:00,103.82,103.94,103.8,103.89,60051.0,97.7736,97.8867,97.7548,97.8396,60051.0
2016-12-12 14:05:00,103.9,103.94,103.87,103.94,37017.0,97.849,97.8867,97.8207,97.8867,37017.0
2016-12-12 14:10:00,103.94,104.03,103.93,103.96,46302.0,97.8867,97.9714,97.8772,97.9055,46302.0
2016-12-12 14:15:00,103.96,104.06,103.96,104.01,50880.0,97.9055,97.9997,97.9055,97.9526,50880.0
2016-12-12 14:20:00,104.01,104.02,103.98,104.01,40606.0,97.9526,97.962,97.9243,97.9526,40606.0
2016-12-12 14:25:00,104.01,104.01,103.95,103.97,66753.0,97.9526,97.9526,97.8961,97.9149,66753.0
2016-12-12 14:30:00,103.98,104.01,103.93,104.0,64940.0,97.9243,97.9526,97.8772,97.9432,64940.0
2016-12-12 14:35:00,104.0,104.01,103.91,103.92,37722.0,97.9432,97.9526,97.8584,97.8678,37722.0
2016-12-12 14:40:00,103.92,103.92,103.83,103.9,44251.0,97.8678,97.8678,97.7831,97.849,44251.0
2016-12-12 14:45:00,103.9,103.97,103.87,103.92,56348.0,97.849,97.9149,97.8207,97.8678,56348.0
2016-12-12 14:50:00,103.9,103.98,103.9,103.98,36965.0,97.849,97.9243,97.849,97.9243,36965.0
2016-12-12 14:55:00,103.98,104.0,103.96,104.0,48469.0,97.9243,97.9432,97.9055,97.9432,48469.0
2016-12-12 15:00:00,104.01,104.03,103.96,104.01,74415.0,97.9526,97.9714,97.9055,97.9526,74415.0
2016-12-12 15:05:00,104.02,104.02,103.9,103.92,46086.0,97.962,97.962,97.849,97.8678,46086.0
2016-12-12 15:10:00,103.92,104.0,103.92,103.99,53232.0,97.8678,97.9432,97.8678,97.9337,53232.0
2016-12-12 15:15:00,104.0,104.03,103.96,103.99,60615.0,97.9432,97.9714,97.9055,97.9337,60615.0
2016-12-12 15:20:00,103.99,104.04,103.98,104.02,122923.0,97.9337,97.9808,97.9243,97.962,122923.0
2016-12-12 15:25:00,104.02,104.08,103.98,103.98,105065.0,97.962,98.0185,97.9243,97.9243,105065.0
2016-12-12 15:30:00,103.98,104.02,103.96,104.01,95009.0,97.9243,97.962,97.9055,97.9526,95009.0
2016-12-12 15:35:00,104.02,104.04,103.99,104.02,86034.0,97.962,97.9808,97.9337,97.962,86034.0
2016-12-12 15:40:00,104.02,104.05,103.99,104.02,86467.0,97.962,97.9902,97.9337,97.962,86467.0
2016-12-12 15:45:00,104.01,104.03,103.95,103.97,122849.0,97.9526,97.9714,97.8961,97.9149,122849.0
2016-12-12 15:50:00,103.97,104.07,103.96,104.05,145767.0,97.9149,98.0091,97.9055,97.9902,145767.0
2016-12-12 15:55:00,104.05,104.11,103.99,104.04,339029.0,97.9902,98.0468,97.9337,97.9808,339029.0
2016-12-13 09:30:00,104.2,104.2,103.71,103.94,230464.0,98.1315,98.1315,97.67,97.8867,230464.0
2016-12-13 09:35:00,103.96,104.22,103.96,104.22,149226.0,97.9055,98.1503,97.9055,98.1503,149226.0
2016-12-13 09:40:00,104.22,104.25,104.0,104.06,195823.0,98.1503,98.1786,97.9432,97.9997,195823.0
2016-12-13 09:45:00,104.06,104.15,103.95,104.06,113264.0,97.9997,98.0844,97.8961,97.9997,113264.0
2016-12-13 09:50:00,104.04,104.2,104.0,104.07,84203.0,97.9808,98.1315,97.9432,98.0091,84203.0
2016-12-13 09:55:00,104.07,104.12,104.04,104.09,60861.0,98.0091,98.0562,97.9808,98.0279,60861.0
2016-12-13 10:00:00,104.1,104.1,103.95,104.0,118236.0,98.0373,98.0373,97.8961,97.9432,118236.0
2016-12-13 10:05:00,104.0,104.01,103.92,103.99,70948.0,97.9432,97.9526,97.8678,97.9337,70948.0
2016-12-13 10:10:00,103.99,104.01,103.93,103.93,73414.0,97.9337,97.9526,97.8772,97.8772,73414.0
2016-12-13 10:15:00,103.93,104.03,103.93,103.99,71584.0,97.8772,97.9714,97.8772,97.9337,71584.0
2016-12-13 10:20:00,103.98,104.01,103.96,103.99,61608.0,97.9243,97.9526,97.9055,97.9337,61608.0
2016-12-13 10:25:00,103.99,104.1,103.99,104.04,63212.0,97.9337,98.0373,97.9337,97.9808,63212.0
2016-12-13 10:30:00,104.04,104.09,104.01,104.03,59483.0,97.9808,98.0279,97.9526,97.9714,59483.0
2016-12-13 10:35:00,104.03,104.09,103.96,103.98,65967.0,97.9714,98.0279,97.9055,97.9243,65967.0
2016-12-13 10:40:00,103.98,103.99,103.88,103.93,70218.0,97.9243,97.9337,97.8301,97.8772,70218.0
2016-12-13 10:45:00,103.94,103.96,103.86,103.91,56241.0,97.8867,97.9055,97.8113,97.8584,56241.0
2016-12-13 10:50:00,103.92,104.04,103.92,104.0,72333.0,97.8678,97.9808,97.8678,97.9432,72333.0
2016-12-13 10:55:00,104.0,104.02,103.92,103.93,56009.0,97.9432,97.962,97.8678,97.8772,56009.0
2016-12-13 11:00:00,103.93,104.06,103.93,104.05,85080.0,97.8772,97.9997,97.8772,97.9902,85080.0
2016-12-13 11:05:00,104.06,104.08,103.96,103.99,95950.0,97.9997,98.0185,97.9055,97.9337,95950.0
2016-12-13 11:10:00,103.99,104.02,103.95,103.97,61363.0,97.9337,97.962,97.8961,97.9149,61363.0
2016-12-13 11:15:00,103.97,103.98,103.87,103.89,62481.0,97.9149,97.9243,97.8207,97.8396,62481.0
2016-12-13 11:20:00,103.9,103.99,103.87,103.96,36666.0,97.849,97.9337,97.8207,97.9055,36666.0
2016-12-13 11:25:00,103.96,104.01,103.95,103.98,33330.0,97.9055,97.9526,97.8961,97.9243,33330.0
2016-12-13 11:30:00,103.98,103.99,103.93,103.97,38680.0,97.9243,97.9337,97.8772,97.9149,38680.0
2016-12-13 11:35:00,103.97,103.99,103.94,103.96,43305.0,97.9149,97.9337,97.8867,97.9055,43305.0
2016-12-13 11:40:00,103.97,104.01,103.94,103.95,57880.0,97.9149,97.9526,97.8867,97.8961,57880.0
2016-12-13 11:45:00,103.95,104.04,103.92,104.03,100244.0,97.8961,97.9808,97.8678,97.9714,100244.0
2016-12-13 11:50:00,104.04,104.11,103.99,104.1,73680.0,97.9808,98.0468,97.9337,98.0373,73680.0
2016-12-13 11:55:00,104.09,104.13,104.06,104.1,46061.0,98.0279,98.0656,97.9997,98.0373,46061.0
2016-12-13 12:00:00,104.1,104.19,104.09,104.14,51215.0,98.0373,98.1221,98.0279,98.075,51215.0
2016-12-13 12:05:00,104.13,104.17,104.05,104.11,96029.0,98.0656,98.1033,97.9902,98.0468,96029.0
2016-12-13 12:10:00,104.11,104.24,104.1,104.24,47060.0,98.0468,98.1692,98.0373,98.1692,47060.0
2016-12-13 12:15:00,104.24,104.31,104.23,104.23,56284.0,98.1692,98.2351,98.1598,98.1598,56284.0
2016-12-13 12:20:00,104.23,104.25,104.2,104.22,45518.0,98.1598,98.1786,98.1315,98.1503,45518.0
2016-12-13 12:25:00,104.21,104.23,104.1,104.18,54320.0,98.1409,98.1598,98.0373,98.1127,54320.0
2016-12-13 12:30:00,104.18,104.19,104.16,104.19,29698.0,98.1127,98.1221,98.0938,98.1221,29698.0
2016-12-13 12:35:00,104.19,104.22,104.06,104.12,76513.0,98.1221,98.1503,97.9997,98.0562,76513.0
2016-12-13 12:40:00,104.12,104.15,104.09,104.13,37394.0,98.0562,98.0844,98.0279,98.0656,37394.0
2016-12-13 12:45:00,104.12,104.13,104.07,104.08,27828.0,98.0562,98.0656,98.0091,98.0185,27828.0
2016-12-13 12:50:00,104.08,104.13,104.01,104.03,55432.0,98.0185,98.0656,97.9526,97.9714,55432.0
2016-12-13 12:55:00,104.03,104.04,103.97,104.01,38489.0,97.9714,97.9808,97.9149,97.9526,38489.0
2016-12-13 13:00:00,104.0,104.1,104.0,104.04,53021.0,97.9432,98.0373,97.9432,97.9808,53021.0
2016-12-13 13:05:00,104.04,104.04,103.96,103.96,30658.0,97.9808,97.9808,97.9055,97.9055,30658.0
2016-12-13 13:10:00,103.96,104.07,103.94,104.06,39815.0,97.9055,98.0091,97.8867,97.9997,39815.0
2016-12-13 13:15:00,104.06,104.15,104.03,104.15,42544.0,97.9997,98.0844,97.9714,98.0844,42544.0
2016-12-13 13:20:00,104.15,104.2,104.14,104.17,46812.0,98.0844,98.1315,98.075,98.1033,46812.0
2016-12-13 13:25:00,104.17,104.22,104.15,104.21,41658.0,98.1033,98.1503,98.0844,98.1409,41658.0
2016-12-13 13:30:00,104.21,104.22,104.15,104.18,38819.0,98.1409,98.1503,98.0844,98.1127,38819.0
2016-12-13 13:35:00,104.18,104.2,104.11,104.16,48262.0,98.1127,98.1315,98.0468,98.0938,48262.0
2016-12-13 13:40:00,104.16,104.18,104.12,104.12,35089.0,98.0938,98.1127,98.0562,98.0562,35089.0
2016-12-13 13:45:00,104.12,104.14,104.04,104.11,73407.0,98.0562,98.075,97.9808,98.0468,73407.0
2016-12-13 13:50:00,104.1,104.13,104.07,104.11,44824.0,98.0373,98.0656,98.0091,98.0468,44824.0
2016-12-13 13:55:00,104.11,104.15,104.1,104.13,30962.0,98.0468,98.0844,98.0373,98.0656,30962.0
2016-12-13 14:00:00,104.12,104.16,104.03,104.03,83889.0,98.0562,98.0938,97.9714,97.9714,83889.0
2016-12-13 14:05:00,104.04,104.06,104.02,104.02,59452.0,97.9808,97.9997,97.962,97.962,59452.0
2016-12-13 14:10:00,104.02,104.07,104.0,104.03,46917.0,97.962,98.0091,97.9432,97.9714,46917.0
2016-12-13 14:15:00,104.02,104.07,103.99,104.04,48554.0,97.962,98.0091,97.9337,97.9808,48554.0
2016-12-13 14:20:00,104.04,104.11,104.01,104.05,54196.0,97.9808,98.0468,97.9526,97.9902,54196.0
2016-12-13 14:25:00,104.04,104.06,103.98,103.98,54529.0,97.9808,97.9997,97.9243,97.9243,54529.0
2016-12-13 14:30:00,103.98,104.06,103.89,103.96,65434.0,97.9243,97.9997,97.8396,97.9055,65434.0
2016-12-13 14:35:00,103.97,103.99,103.91,103.99,57348.0,97.9149,97.9337,97.8584,97.9337,57348.0
2016-12-13 14:40:00,103.98,104.02,103.94,103.96,86832.0,97.9243,97.962,97.8867,97.9055,86832.0
2016-12-13 14:45:00,103.97,104.0,103.93,103.96,40269.0,97.9149,97.9432,97.8772,97.9055,40269.0
2016-12-13 14:50:00,103.95,103.97,103.89,103.95,57022.0,97.8961,97.9149,97.8396,97.8961,57022.0
2016-12-13 14:55:00,103.95,103.95,103.84,103.87,60629.0,97.8961,97.8961,97.7925,97.8207,60629.0
2016-12-13 15:00:00,103.88,103.93,103.78,103.87,118560.0,97.8301,97.8772,97.736,97.8207,118560.0
2016-12-13 15:05:00,103.87,103.9,103.84,103.87,69329.0,97.8207,97.849,97.7925,97.8207,69329.0
2016-12-13 15:10:00,103.86,103.89,103.82,103.83,59846.0,97.8113,97.8396,97.7736,97.7831,59846.0
2016-12-13 15:15:00,103.83,103.89,103.82,103.89,77404.0,97.7831,97.8396,97.7736,97.8396,77404.0
2016-12-13 15:20:00,103.88,103.89,103.81,103.85,66624.0,97.8301,97.8396,97.7642,97.8019,66624.0
2016-12-13 15:25:00,103.86,103.89,103.83,103.89,61586.0,97.8113,97.8396,97.7831,97.8396,61586.0
2016-12-13 15:30:00,103.88,103.9,103.86,103.9,88438.0,97.8301,97.849,97.8113,97.849,88438.0
2016-12-13 15:35:00,103.9,103.94,103.85,103.85,122771.0,97.849,97.8867,97.8019,97.8019,122771.0
2016-12-13 15:40:00,103.85,103.93,103.84,103.92,110914.0,97.8019,97.8772,97.7925,97.8678,110914.0
2016-12-13 15:45:00,103.92,103.93,103.8,103.84,145564.0,97.8678,97.8772,97.7548,97.7925,145564.0
2016-12-13 15:50:00,103.84,103.87,103.76,103.78,152351.0,97.7925,97.8207,97.7171,97.736,152351.0
2016-12-13 15:55:00,103.78,103.85,103.77,103.83,263661.0,97.736,97.8019,97.7266,97.7831,263661.0
2016-12-14 09:30:00,103.62,103.98,103.5,103.98,193824.0,97.5853,97.9243,97.4723,97.9243,193824.0
2016-12-14 09:35:00,103.98,103.99,103.73,103.82,49764.0,97.9243,97.9337,97.6889,97.7736,49764.0
2016-12-14 09:40:00,103.84,103.89,103.76,103.85,56739.0,97.7925,97.8396,97.7171,97.8019,56739.0
2016-12-14 09:45:00,103.85,103.89,103.7,103.78,63898.0,97.8019,97.8396,97.6606,97.736,63898.0
2016-12-14 09:50:00,103.76,103.78,103.61,103.69,74589.0,97.7171,97.736,97.5759,97.6512,74589.0
2016-12-14 09:55:00,103.67,103.75,103.58,103.72,69177.0,97.6324,97.7077,97.5476,97.6795,69177.0
2016-12-14 10:00:00,103.72,103.76,103.62,103.68,63800.0,97.6795,97.7171,97.5853,97.6418,63800.0
2016-12-14 10:05:00,103.7,103.91,103.68,103.86,47960.0,97.6606,97.8584,97.6418,97.8113,47960.0
2016-12-14 10:10:00,103.88,104.07,103.86,104.0,49914.0,97.8301,98.0091,97.8113,97.9432,49914.0
2016-12-14 10:15:00,104.0,104.08,103.97,103.97,40240.0,97.9432,98.0185,97.9149,97.9149,40240.0
2016-12-14 10:20:00,103.97,104.12,103.95,104.09,50913.0,97.9149,98.0562,97.8961,98.0279,50913.0
2016-12-14 10:25:00,104.1,104.21,104.04,104.05,56946.0,98.0373,98.1409,97.9808,97.9902,56946.0
2016-12-14 10:30:00,104.05,104.23,104.03,104.09,65603.0,97.9902,98.1598,97.9714,98.0279,65603.0
2016-12-14 10:35:00,104.1,104.21,104.07,104.2,51597.0,98.0373,98.1409,98.0091,98.1315,51597.0
2016-12-14 10:40:00,104.21,104.23,104.06,104.09,60378.0,98.1409,98.1598,97.9997,98.0279,60378.0
2016-12-14 10:45:00,104.08,104.09,103.96,104.08,71798.0,98.0185,98.0279,97.9055,98.0185,71798.0
2016-12-14 10:50:00,104.08,104.12,103.97,104.1,66121.0,98.0185,98.0562,97.9149,98.0373,66121.0
2016-12-14 10:55:00,104.11,104.22,104.11,104.22,31690.0,98.0468,98.1503,98.0468,98.1503,31690.0
2016-12-14 11:00:00,104.22,104.24,104.01,104.01,46972.0,98.1503,98.1692,97.9526,97.9526,46972.0
2016-12-14 11:05:00,104.02,104.11,104.01,104.09,28108.0,97.962,98.0468,97.9526,98.0279,28108.0
2016-12-14 11:10:00,104.08,104.11,103.97,103.98,31475.0,98.0185,98.0468,97.9149,97.9243,31475.0
2016-12-14 11:15:00,103.98,104.05,103.97,104.01,35206.0,97.9243,97.9902,97.9149,97.9526,35206.0
2016-12-14 11:20:00,104.01,104.16,104.0,104.15,47718.0,97.9526,98.0938,97.9432,98.0844,47718.0
2016-12-14 11:25:00,104.15,104.17,104.06,104.13,37477.0,98.0844,98.1033,97.9997,98.0656,37477.0
2016-12-14 11:30:00,104.12,104.18,104.09,104.15,43343.0,98.0562,98.1127,98.0279,98.0844,43343.0
2016-12-14 11:35:00,104.15,104.16,104.02,104.04,48425.0,98.0844,98.0938,97.962,97.9808,48425.0
2016-12-14 11:40:00,104.05,104.17,104.04,104.13,37990.0,97.9902,98.1033,97.9808,98.0656,37990.0
2016-12-14 11:45:00,104.12,104.16,104.07,104.12,31329.0,98.0562,98.0938,98.0091,98.0562,31329.0
2016-12-14 11:50:00,104.11,104.16,104.09,104.12,32910.0,98.0468,98.0938,98.0279,98.0562,32910.0
2016-12-14 11:55:00,104.11,104.15,104.03,104.1,70749.0,98.0468,98.0844,97.9714,98.0373,70749.0
2016-12-14 12:00:00,104.1,104.11,104.05,104.07,46201.0,98.0373,98.0468,97.9902,98.0091,46201.0
2016-12-14 12:05:00,104.07,104.1,103.87,103.96,58187.0,98.0091,98.0373,97.8207,97.9055,58187.0
2016-12-14 12:10:00,103.95,104.04,103.95,104.03,35293.0,97.8961,97.9808,97.8961,97.9714,35293.0
2016-12-14 12:15:00,104.02,104.02,103.93,104.02,18913.0,97.962,97.962,97.8772,97.962,18913.0
2016-12-14 12:20:00,104.01,104.03,103.98,104.01,32864.0,97.9526,97.9714,97.9243,97.9526,32864.0
2016-12-14 12:25:00,104.02,104.11,104.02,104.09,27589.0,97.962,98.0468,97.962,98.0279,27589.0
2016-12-14 12:30:00,104.09,104.1,104.02,104.04,20891.0,98.0279,98.0373,97.962,97.9808,20891.0
2016-12-14 12:35:00,104.04,104.11,104.02,104.09,28509.0,97.9808,98.0468,97.962,98.0279,28509.0
2016-12-14 12:40:00,104.08,104.08,103.98,104.01,38483.0,98.0185,98.0185,97.9243,97.9526,38483.0
2016-12-14 12:45:00,104.01,104.11,104.0,104.05,36284.0,97.9526,98.0468,97.9432,97.9902,36284.0
2016-12-14 12:50:00,104.05,104.08,104.03,104.08,26864.0,97.9902,98.0185,97.9714,98.0185,26864.0
2016-12-14 12:55:00,104.07,104.1,104.05,104.09,26462.0,98.0091,98.0373,97.9902,98.0279,26462.0
2016-12-14 13:00:00,104.09,104.1,104.05,104.09,34061.0,98.0279,98.0373,97.9902,98.0279,34061.0
2016-12-14 13:05:00,104.09,104.11,104.0,104.01,37888.0,98.0279,98.0468,97.9432,97.9526,37888.0
2016-12-14 13:10:00,104.01,104.07,103.98,104.07,29472.0,97.9526,98.0091,97.9243,98.0091,29472.0
2016-12-14 13:15:00,104.06,104.08,104.0,104.01,32911.0,97.9997,98.0185,97.9432,97.9526,32911.0
2016-12-14 13:20:00,104.01,104.02,103.99,104.01,34902.0,97.9526,97.962,97.9337,97.9526,34902.0
2016-12-14 13:25:00,104.01,104.08,104.0,104.06,31711.0,97.9526,98.0185,97.9432,97.9997,31711.0
2016-12-14 13:30:00,104.06,104.06,103.98,104.02,29527.0,97.9997,97.9997,97.9243,97.962,29527.0
2016-12-14 13:35:00,104.02,104.05,103.98,103.98,26306.0,97.962,97.9902,97.9243,97.9243,26306.0
2016-12-14 13:40:00,103.99,104.02,103.97,104.0,33260.0,97.9337,97.962,97.9149,97.9432,33260.0
2016-12-14 13:45:00,104.0,104.02,103.96,103.97,36228.0,97.9432,97.962,97.9055,97.9149,36228.0
2016-12-14 13:50:00,103.97,104.0,103.93,103.98,53164.0,97.9149,97.9432,97.8772,97.9243,53164.0
2016-12-14 13:55:00,103.97,104.05,103.89,103.98,52839.0,97.9149,97.9902,97.8396,97.9243,52839.0
2016-12-14 14:00:00,103.98,104.41,103.88,104.3,101685.0,97.9243,98.3293,97.8301,98.2257,101685.0
2016-12-14 14:05:00,104.27,104.28,104.08,104.15,67057.0,98.1974,98.2069,98.0185,98.0844,67057.0
2016-12-14 14:10:00,104.16,104.17,103.83,103.83,52165.0,98.0938,98.1033,97.7831,97.7831,52165.0
2016-12-14 14:15:00,103.84,104.1,103.83,104.09,75361.0,97.7925,98.0373,97.7831,98.0279,75361.0
2016-12-14 14:20:00,104.1,104.11,103.94,104.01,63589.0,98.0373,98.0468,97.8867,97.9526,63589.0
2016-12-14 14:25:00,104.0,104.02,103.83,103.85,54260.0,97.9432,97.962,97.7831,97.8019,54260.0
2016-12-14 14:30:00,103.84,104.03,103.82,104.02,51328.0,97.7925,97.9714,97.7736,97.962,51328.0
2016-12-14 14:35:00,104.03,104.12,103.9,104.11,65486.0,97.9714,98.0562,97.849,98.0468,65486.0
2016-12-14 14:40:00,104.1,104.19,103.97,104.12,148415.0,98.0373,98.1221,97.9149,98.0562,148415.0
2016-12-14 14:45:00,104.1,104.12,103.92,104.03,46730.0,98.0373,98.0562,97.8678,97.9714,46730.0
2016-12-14 14:50:00,104.05,104.06,103.92,103.97,52777.0,97.9902,97.9997,97.8678,97.9149,52777.0
2016-12-14 14:55:00,103.96,104.0,103.85,103.9,76142.0,97.9055,97.9432,97.8019,97.849,76142.0
2016-12-14 15:00:00,103.91,104.05,103.87,103.94,70802.0,97.8584,97.9902,97.8207,97.8867,70802.0
2016-12-14 15:05:00,103.93,104.05,103.75,103.76,71041.0,97.8772,97.9902,97.7077,97.7171,71041.0
2016-12-14 15:10:00,103.77,103.88,103.63,103.75,72431.0,97.7266,97.8301,97.5947,97.7077,72431.0
2016-12-14 15:15:00,103.74,103.84,103.6,103.76,109134.0,97.6983,97.7925,97.5665,97.7171,109134.0
2016-12-14 15:20:00,103.76,103.97,103.75,103.87,92925.0,97.7171,97.9149,97.7077,97.8207,92925.0
2016-12-14 15:25:00,103.87,103.99,103.85,103.96,74124.0,97.8207,97.9337,97.8019,97.9055,74124.0
2016-12-14 15:30:00,103.96,104.16,103.95,104.15,166320.0,97.9055,98.0938,97.8961,98.0844,166320.0
2016-12-14 15:35:00,104.14,104.19,104.03,104.11,118509.0,98.075,98.1221,97.9714,98.0468,118509.0
2016-12-14 15:40:00,104.11,104.18,103.98,104.03,114470.0,98.0468,98.1127,97.9243,97.9714,114470.0
2016-12-14 15:45:00,104.02,104.06,103.96,103.98,113917.0,97.962,97.9997,97.9055,97.9243,113917.0
2016-12-14 15:50:00,103.98,103.99,103.75,103.91,169659.0,97.9243,97.9337,97.7077,97.8584,169659.0
2016-12-14 15:55:00,103.91,104.08,103.82,104.03,579139.0,97.8584,98.0185,97.7736,97.9714,579139.0
2016-12-15 09:30:00,103.7,104.25,103.7,104.22,254886.0,97.6606,98.1786,97.6606,98.1503,254886.0
2016-12-15 09:35:00,104.21,104.39,104.03,104.22,54108.0,98.1409,98.3104,97.9714,98.1503,54108.0
2016-12-15 09:40:00,104.26,104.43,104.16,104.36,119173.0,98.188,98.3481,98.0938,98.2822,119173.0
2016-12-15 09:45:00,104.36,104.4,104.14,104.35,103044.0,98.2822,98.3199,98.075,98.2728,103044.0
2016-12-15 09:50:00,104.34,104.49,104.32,104.44,68975.0,98.2634,98.4046,98.2445,98.3575,68975.0
2016-12-15 09:55:00,104.43,104.66,104.4,104.66,114999.0,98.3481,98.5647,98.3199,98.5647,114999.0
2016-12-15 10:00:00,104.66,104.69,104.49,104.66,93617.0,98.5647,98.593,98.4046,98.5647,93617.0
2016-12-15 10:05:00,104.65,104.77,104.63,104.69,106049.0,98.5553,98.6683,98.5365,98.593,106049.0
2016-12-15 10:10:00,104.68,104.92,104.63,104.88,83436.0,98.5836,98.8096,98.5365,98.7719,83436.0
2016-12-15 10:15:00,104.88,104.93,104.81,104.87,70938.0,98.7719,98.819,98.706,98.7625,70938.0
2016-12-15 10:20:00,104.88,104.9,104.5,104.57,88589.0,98.7719,98.7907,98.414,98.48,88589.0
2016-12-15 10:25:00,104.55,104.73,104.55,104.7,58131.0,98.4611,98.6306,98.4611,98.6024,58131.0
2016-12-15 10:30:00,104.7,104.82,104.64,104.77,55692.0,98.6024,98.7154,98.5459,98.6683,55692.0
2016-12-15 10:35:00,104.77,104.79,104.6,104.75,55361.0,98.6683,98.6871,98.5082,98.6495,55361.0
2016-12-15 10:40:00,104.77,104.78,104.68,104.73,86705.0,98.6683,98.6777,98.5836,98.6306,86705.0
2016-12-15 10:45:00,104.73,104.81,104.72,104.76,76705.0,98.6306,98.706,98.6212,98.6589,76705.0
2016-12-15 10:50:00,104.77,104.94,104.76,104.94,67610.0,98.6683,98.8284,98.6589,98.8284,67610.0
2016-12-15 10:55:00,104.94,104.95,104.89,104.95,121924.0,98.8284,98.8378,98.7813,98.8378,121924.0
2016-12-15 11:00:00,104.95,104.98,104.88,104.98,84306.0,98.8378,98.8661,98.7719,98.8661,84306.0
2016-12-15 11:05:00,104.98,105.1,104.93,104.93,208699.0,98.8661,98.9791,98.819,98.819,208699.0
2016-12-15 11:10:00,104.94,104.98,104.88,104.97,73065.0,98.8284,98.8661,98.7719,98.8567,73065.0
2016-12-15 11:15:00,104.97,105.18,104.97,105.18,108965.0,98.8567,99.0544,98.8567,99.0544,108965.0
2016-12-15 11:20:00,105.18,105.3,105.11,105.25,176885.0,99.0544,99.1674,98.9885,99.1204,176885.0
2016-12-15 11:25:00,105.25,105.28,105.17,105.19,89127.0,99.1204,99.1486,99.045,99.0639,89127.0
2016-12-15 11:30:00,105.19,105.28,105.11,105.12,102030.0,99.0639,99.1486,98.9885,98.9979,102030.0
2016-12-15 11:35:00,105.12,105.24,105.11,105.18,109019.0,98.9979,99.1109,98.9885,99.0544,109019.0
2016-12-15 11:40:00,105.18,105.25,105.15,105.24,72428.0,99.0544,99.1204,99.0262,99.1109,72428.0
2016-12-15 11:45:00,105.24,105.35,105.22,105.3,106931.0,99.1109,99.2145,99.0921,99.1674,106931.0
2016-12-15 11:50:00,105.29,105.4,105.29,105.35,131297.0,99.158,99.2616,99.158,99.2145,131297.0
2016-12-15 11:55:00,105.35,105.39,105.12,105.16,114655.0,99.2145,99.2522,98.9979,99.0356,114655.0
2016-12-15 12:00:00,105.17,105.26,105.11,105.26,76843.0,99.045,99.1298,98.9885,99.1298,76843.0
2016-12-15 12:05:00,105.26,105.38,105.15,105.38,179731.0,99.1298,99.2428,99.0262,99.2428,179731.0
2016-12-15 12:10:00,105.38,105.47,105.36,105.45,161808.0,99.2428,99.3275,99.224,99.3087,161808.0
2016-12-15 12:15:00,105.45,105.64,105.33,105.36,297574.0,99.3087,99.4876,99.1957,99.224,297574.0
2016-12-15 12:20:00,105.37,105.38,105.26,105.28,85053.0,99.2334,99.2428,99.1298,99.1486,85053.0
2016-12-15 12:25:00,105.29,105.39,105.26,105.26,62618.0,99.158,99.2522,99.1298,99.1298,62618.0
2016-12-15 12:30:00,105.27,105.27,105.12,105.16,78897.0,99.1392,99.1392,98.9979,99.0356,78897.0
2016-12-15 12:35:00,105.16,105.19,105.01,105.12,71827.0,99.0356,99.0639,98.8943,98.9979,71827.0
2016-12-15 12:40:00,105.13,105.19,105.08,105.14,85777.0,99.0073,99.0639,98.9603,99.0168,85777.0
2016-12-15 12:45:00,105.14,105.19,105.0,105.05,77012.0,99.0168,99.0639,98.8849,98.932,77012.0
2016-12-15 12:50:00,105.05,105.12,105.02,105.09,57369.0,98.932,98.9979,98.9038,98.9697,57369.0
2016-12-15 12:55:00,105.08,105.22,105.07,105.11,53188.0,98.9603,99.0921,98.9508,98.9885,53188.0
2016-12-15 13:00:00,105.11,105.12,104.96,105.02,76682.0,98.9885,98.9979,98.8472,98.9038,76682.0
2016-12-15 13:05:00,104.99,105.13,104.99,105.13,58027.0,98.8755,99.0073,98.8755,99.0073,58027.0
2016-12-15 13:10:00,105.12,105.19,105.11,105.18,49951.0,98.9979,99.0639,98.9885,99.0544,49951.0
2016-12-15 13:15:00,105.18,105.24,105.18,105.22,87444.0,99.0544,99.1109,99.0544,99.0921,87444.0
2016-12-15 13:20:00,105.23,105.38,105.19,105.35,82547.0,99.1015,99.2428,99.0639,99.2145,82547.0
2016-12-15 13:25:00,105.37,105.41,105.31,105.39,80344.0,99.2334,99.271,99.1769,99.2522,80344.0
2016-12-15 13:30:00,105.39,105.39,105.28,105.32,60092.0,99.2522,99.2522,99.1486,99.1863,60092.0
2016-12-15 13:35:00,105.33,105.35,105.17,105.22,60642.0,99.1957,99.2145,99.045,99.0921,60642.0
2016-12-15 13:40:00,105.21,105.21,105.02,105.03,97312.0,99.0827,99.0827,98.9038,98.9132,97312.0
2016-12-15 13:45:00,105.02,105.03,104.73,104.84,202195.0,98.9038,98.9132,98.6306,98.7342,202195.0
2016-12-15 13:50:00,104.84,104.88,104.7,104.82,71644.0,98.7342,98.7719,98.6024,98.7154,71644.0
2016-12-15 13:55:00,104.81,104.81,104.66,104.74,50502.0,98.706,98.706,98.5647,98.6401,50502.0
2016-12-15 14:00:00,104.74,104.89,104.68,104.88,60441.0,98.6401,98.7813,98.5836,98.7719,60441.0
2016-12-15 14:05:00,104.88,104.93,104.81,104.9,60031.0,98.7719,98.819,98.706,98.7907,60031.0
2016-12-15 14:10:00,104.9,104.92,104.88,104.9,40548.0,98.7907,98.8096,98.7719,98.7907,40548.0
2016-12-15 14:15:00,104.9,104.95,104.87,104.9,62175.0,98.7907,98.8378,98.7625,98.7907,62175.0
2016-12-15 14:20:00,104.91,104.93,104.85,104.93,81148.0,98.8002,98.819,98.7437,98.819,81148.0
2016-12-15 14:25:00,104.93,105.0,104.92,104.96,77300.0,98.819,98.8849,98.8096,98.8472,77300.0
2016-12-15 14:30:00,104.95,104.99,104.9,104.97,97748.0,98.8378,98.8755,98.7907,98.8567,97748.0
2016-12-15 14:35:00,104.96,105.01,104.92,104.97,83383.0,98.8472,98.8943,98.8096,98.8567,83383.0
2016-12-15 14:40:00,104.97,104.97,104.87,104.9,47277.0,98.8567,98.8567,98.7625,98.7907,47277.0
2016-12-15 14:45:00,104.9,104.93,104.82,104.83,50145.0,98.7907,98.819,98.7154,98.7248,50145.0
2016-12-15 14:50:00,104.83,104.91,104.79,104.84,51033.0,98.7248,98.8002,98.6871,98.7342,51033.0
2016-12-15 14:55:00,104.83,104.87,104.68,104.72,63057.0,98.7248,98.7625,98.5836,98.6212,63057.0
2016-12-15 15:00:00,104.73,104.79,104.69,104.77,51310.0,98.6306,98.6871,98.593,98.6683,51310.0
2016-12-15 15:05:00,104.78,104.81,104.74,104.77,41824.0,98.6777,98.706,98.6401,98.6683,41824.0
2016-12-15 15:10:00,104.78,104.78,104.66,104.68,74683.0,98.6777,98.6777,98.5647,98.5836,74683.0
2016-12-15 15:15:00,104.67,104.71,104.55,104.56,66718.0,98.5741,98.6118,98.4611,98.4705,66718.0
2016-12-15 15:20:00,104.56,104.6,104.53,104.55,64549.0,98.4705,98.5082,98.4423,98.4611,64549.0
2016-12-15 15:25:00,104.54,104.55,104.43,104.43,119074.0,98.4517,98.4611,98.3481,98.3481,119074.0
2016-12-15 15:30:00,104.43,104.58,104.42,104.52,128793.0,98.3481,98.4894,98.3387,98.4329,128793.0
2016-12-15 15:35:00,104.52,104.6,104.52,104.58,89466.0,98.4329,98.5082,98.4329,98.4894,89466.0
2016-12-15 15:40:00,104.58,104.65,104.56,104.63,117441.0,98.4894,98.5553,98.4705,98.5365,117441.0
2016-12-15 15:45:00,104.62,104.7,104.48,104.48,164739.0,98.527,98.6024,98.3952,98.3952,164739.0
2016-12-15 15:50:00,104.48,104.53,104.47,104.5,127724.0,98.3952,98.4423,98.3858,98.414,127724.0
2016-12-15 15:55:00,104.49,104.49,104.36,104.4,289613.0,98.4046,98.4046,98.2822,98.3199,289613.0
2016-12-16 09:30:00,104.71,104.73,104.33,104.58,1972264.0,98.6118,98.6306,98.2539,98.4894,1972264.0
2016-12-16 09:35:00,104.54,104.58,104.12,104.13,131443.0,98.4517,98.4894,98.0562,98.0656,131443.0
2016-12-16 09:40:00,104.17,104.29,104.12,104.17,113422.0,98.1033,98.2163,98.0562,98.1033,113422.0
2016-12-16 09:45:00,104.17,104.27,104.03,104.05,122889.0,98.1033,98.1974,97.9714,97.9902,122889.0
2016-12-16 09:50:00,104.03,104.07,103.96,104.07,74329.0,97.9714,98.0091,97.9055,98.0091,74329.0
2016-12-16 09:55:00,104.02,104.18,104.02,104.18,75812.0,97.962,98.1127,97.962,98.1127,75812.0
2016-12-16 10:00:00,104.17,104.22,104.13,104.16,71837.0,98.1033,98.1503,98.0656,98.0938,71837.0
2016-12-16 10:05:00,104.16,104.42,104.15,104.39,72966.0,98.0938,98.3387,98.0844,98.3104,72966.0
2016-12-16 10:10:00,104.38,104.46,104.37,104.41,58692.0,98.301,98.3764,98.2916,98.3293,58692.0
2016-12-16 10:15:00,104.4,104.41,104.32,104.33,46811.0,98.3199,98.3293,98.2445,98.2539,46811.0
2016-12-16 10:20:00,104.34,104.45,104.32,104.34,50258.0,98.2634,98.367,98.2445,98.2634,50258.0
2016-12-16 10:25:00,104.34,104.39,104.24,104.25,40186.0,98.2634,98.3104,98.1692,98.1786,40186.0
2016-12-16 10:30:00,104.24,104.28,104.16,104.18,96743.0,98.1692,98.2069,98.0938,98.1127,96743.0
2016-12-16 10:35:00,104.18,104.21,104.07,104.2,64771.0,98.1127,98.1409,98.0091,98.1315,64771.0
2016-12-16 10:40:00,104.2,104.29,104.18,104.23,59631.0,98.1315,98.2163,98.1127,98.1598,59631.0
2016-12-16 10:45:00,104.24,104.36,104.21,104.24,69710.0,98.1692,98.2822,98.1409,98.1692,69710.0
2016-12-16 10:50:00,104.24,104.26,104.17,104.2,50544.0,98.1692,98.188,98.1033,98.1315,50544.0
2016-12-16 10:55:00,104.2,104.2,104.09,104.09,125964.0,98.1315,98.1315,98.0279,98.0279,125964.0
2016-12-16 11:00:00,104.08,104.08,103.92,103.92,109553.0,98.0185,98.0185,97.8678,97.8678,109553.0
2016-12-16 11:05:00,103.92,103.95,103.84,103.93,100414.0,97.8678,97.8961,97.7925,97.8772,100414.0
2016-12-16 11:10:00,103.93,103.99,103.93,103.95,80153.0,97.8772,97.9337,97.8772,97.8961,80153.0
2016-12-16 11:15:00,103.95,104.03,103.94,103.99,49557.0,97.8961,97.9714,97.8867,97.9337,49557.0
2016-12-16 11:20:00,104.0,104.01,103.91,103.92,41117.0,97.9432,97.9526,97.8584,97.8678,41117.0
2016-12-16 11:25:00,103.92,103.99,103.77,103.79,56873.0,97.8678,97.9337,97.7266,97.7454,56873.0
2016-12-16 11:30:00,103.79,103.9,103.75,103.9,77082.0,97.7454,97.849,97.7077,97.849,77082.0
2016-12-16 11:35:00,103.89,104.12,103.88,104.09,94689.0,97.8396,98.0562,97.8301,98.0279,94689.0
2016-12-16 11:40:00,104.08,104.09,104.0,104.02,61648.0,98.0185,98.0279,97.9432,97.962,61648.0
2016-12-16 11:45:00,104.02,104.08,103.99,104.04,50632.0,97.962,98.0185,97.9337,97.9808,50632.0
2016-12-16 11:50:00,104.05,104.17,104.05,104.12,46331.0,97.9902,98.1033,97.9902,98.0562,46331.0
2016-12-16 11:55:00,104.12,104.26,104.11,104.17,76509.0,98.0562,98.188,98.0468,98.1033,76509.0
2016-12-16 12:00:00,104.17,104.24,104.16,104.17,59386.0,98.1033,98.1692,98.0938,98.1033,59386.0
2016-12-16 12:05:00,104.17,104.23,104.15,104.23,47429.0,98.1033,98.1598,98.0844,98.1598,47429.0
2016-12-16 12:10:00,104.23,104.26,104.2,104.22,44353.0,98.1598,98.188,98.1315,98.1503,44353.0
2016-12-16 12:15:00,104.22,104.22,104.14,104.15,42250.0,98.1503,98.1503,98.075,98.0844,42250.0
2016-12-16 12:20:00,104.15,104.17,103.98,104.0,57613.0,98.0844,98.1033,97.9243,97.9432,57613.0
2016-12-16 12:25:00,103.99,104.1,103.99,104.04,39180.0,97.9337,98.0373,97.9337,97.9808,39180.0
2016-12-16 12:30:00,104.03,104.1,104.02,104.04,60697.0,97.9714,98.0373,97.962,97.9808,60697.0
2016-12-16 12:35:00,104.04,104.08,104.03,104.07,70746.0,97.9808,98.0185,97.9714,98.0091,70746.0
2016-12-16 12:40:00,104.08,104.11,104.05,104.06,47961.0,98.0185,98.0468,97.9902,97.9997,47961.0
2016-12-16 12:45:00,104.06,104.07,104.0,104.06,43570.0,97.9997,98.0091,97.9432,97.9997,43570.0
2016-12-16 12:50:00,104.06,104.07,103.97,103.99,71278.0,97.9997,98.0091,97.9149,97.9337,71278.0
2016-12-16 12:55:00,103.99,104.06,103.98,104.02,50473.0,97.9337,97.9997,97.9243,97.962,50473.0
2016-12-16 13:00:00,104.01,104.04,103.93,103.98,52189.0,97.9526,97.9808,97.8772,97.9243,52189.0
2016-12-16 13:05:00,103.99,104.04,103.98,104.0,23539.0,97.9337,97.9808,97.9243,97.9432,23539.0
2016-12-16 13:10:00,104.0,104.0,103.9,103.94,43712.0,97.9432,97.9432,97.849,97.8867,43712.0
2016-12-16 13:15:00,103.94,103.95,103.84,103.88,33214.0,97.8867,97.8961,97.7925,97.8301,33214.0
2016-12-16 13:20:00,103.88,103.94,103.82,103.93,45512.0,97.8301,97.8867,97.7736,97.8772,45512.0
2016-12-16 13:25:00,103.92,103.94,103.89,103.93,34475.0,97.8678,97.8867,97.8396,97.8772,34475.0
2016-12-16 13:30:00,103.93,103.98,103.93,103.97,30458.0,97.8772,97.9243,97.8772,97.9149,30458.0
2016-12-16 13:35:00,103.98,104.0,103.96,103.97,30293.0,97.9243,97.9432,97.9055,97.9149,30293.0
2016-12-16 13:40:00,103.97,104.0,103.95,103.97,35702.0,97.9149,97.9432,97.8961,97.9149,35702.0
2016-12-16 13:45:00,103.98,103.98,103.91,103.92,47834.0,97.9243,97.9243,97.8584,97.8678,47834.0
2016-12-16 13:50:00,103.93,104.0,103.88,103.88,85288.0,97.8772,97.9432,97.8301,97.8301,85288.0
2016-12-16 13:55:00,103.89,103.92,103.88,103.9,47109.0,97.8396,97.8678,97.8301,97.849,47109.0
2016-12-16 14:00:00,103.89,103.95,103.88,103.95,37584.0,97.8396,97.8961,97.8301,97.8961,37584.0
2016-12-16 14:05:00,103.95,103.99,103.86,103.97,43739.0,97.8961,97.9337,97.8113,97.9149,43739.0
2016-12-16 14:10:00,103.96,103.98,103.92,103.98,45885.0,97.9055,97.9243,97.8678,97.9243,45885.0
2016-12-16 14:15:00,103.98,103.98,103.87,103.88,52460.0,97.9243,97.9243,97.8207,97.8301,52460.0
2016-12-16 14:20:00,103.88,103.93,103.86,103.91,50883.0,97.8301,97.8772,97.8113,97.8584,50883.0
2016-12-16 14:25:00,103.92,103.92,103.85,103.87,44358.0,97.8678,97.8678,97.8019,97.8207,44358.0
2016-12-16 14:30:00,103.86,103.91,103.84,103.91,33002.0,97.8113,97.8584,97.7925,97.8584,33002.0
2016-12-16 14:35:00,103.91,103.94,103.88,103.88,32344.0,97.8584,97.8867,97.8301,97.8301,32344.0
2016-12-16 14:40:00,103.88,104.0,103.88,103.99,46856.0,97.8301,97.9432,97.8301,97.9337,46856.0
2016-12-16 14:45:00,103.99,104.04,103.97,104.0,42168.0,97.9337,97.9808,97.9149,97.9432,42168.0
2016-12-16 14:50:00,104.01,104.04,103.94,103.96,48825.0,97.9526,97.9808,97.8867,97.9055,48825.0
2016-12-16 14:55:00,103.97,104.03,103.93,104.02,37424.0,97.9149,97.9714,97.8772,97.962,37424.0
2016-12-16 15:00:00,104.02,104.03,103.95,103.96,49541.0,97.962,97.9714,97.8961,97.9055,49541.0
2016-12-16 15:05:00,103.95,104.03,103.95,104.0,65888.0,97.8961,97.9714,97.8961,97.9432,65888.0
2016-12-16 15:10:00,104.0,104.04,103.98,104.01,57425.0,97.9432,97.9808,97.9243,97.9526,57425.0
2016-12-16 15:15:00,104.02,104.03,103.96,103.99,56941.0,97.962,97.9714,97.9055,97.9337,56941.0
2016-12-16 15:20:00,103.99,104.04,103.98,104.03,79116.0,97.9337,97.9808,97.9243,97.9714,79116.0
2016-12-16 15:25:00,104.03,104.09,103.98,104.08,84644.0,97.9714,98.0279,97.9243,98.0185,84644.0
2016-12-16 15:30:00,104.09,104.19,103.99,104.12,254387.0,98.0279,98.1221,97.9337,98.0562,254387.0
2016-12-16 15:35:00,104.11,104.12,104.04,104.05,129265.0,98.0468,98.0562,97.9808,97.9902,129265.0
2016-12-16 15:40:00,104.05,104.09,103.98,104.01,217074.0,97.9902,98.0279,97.9243,97.9526,217074.0
2016-12-16 15:45:00,104.01,104.03,103.94,103.96,183227.0,97.9526,97.9714,97.8867,97.9055,183227.0
2016-12-16 15:50:00,103.97,104.0,103.9,103.91,239271.0,97.9149,97.9432,97.849,97.8584,239271.0
2016-12-16 15:55:00,103.92,103.96,103.84,103.93,420665.0,97.8678,97.9055,97.7925,97.8772,420665.0
2016-12-19 09:30:00,105.7,105.75,105.34,105.4,864926.0,99.5442,99.5912,99.2051,99.2616,864926.0
2016-12-19 09:35:00,105.39,105.95,105.34,105.6,503063.0,99.2522,99.7796,99.2051,99.45,503063.0
2016-12-19 09:40:00,105.6,105.93,105.6,105.87,292776.0,99.45,99.7608,99.45,99.7043,292776.0
2016-12-19 09:45:00,105.87,106.26,105.87,106.08,436734.0,99.7043,100.0715,99.7043,99.902,436734.0
2016-12-19 09:50:00,106.07,106.22,105.98,106.17,207799.0,99.8926,100.0339,99.8078,99.9868,207799.0
2016-12-19 09:55:00,106.22,106.23,105.91,106.06,210173.0,100.0339,100.0433,99.7419,99.8832,210173.0
2016-12-19 10:00:00,106.08,106.14,106.03,106.05,124117.0,99.902,99.9585,99.8549,99.8738,124117.0
2016-12-19 10:05:00,106.04,106.06,105.82,105.84,181973.0,99.8644,99.8832,99.6572,99.676,181973.0
2016-12-19 10:10:00,105.83,105.85,105.65,105.8,163279.0,99.6666,99.6854,99.4971,99.6383,163279.0
2016-12-19 10:15:00,105.8,105.8,105.5,105.51,170411.0,99.6383,99.6383,99.3558,99.3652,170411.0
2016-12-19 10:20:00,105.5,105.75,105.5,105.61,133505.0,99.3558,99.5912,99.3558,99.4594,133505.0
2016-12-19 10:25:00,105.61,105.64,105.51,105.6,106490.0,99.4594,99.4876,99.3652,99.45,106490.0
2016-12-19 10:30:00,105.6,105.79,105.53,105.77,118720.0,99.45,99.6289,99.3841,99.6101,118720.0
2016-12-19 10:35:00,105.76,105.85,105.73,105.75,104883.0,99.6007,99.6854,99.5724,99.5912,104883.0
2016-12-19 10:40:00,105.76,105.81,105.71,105.73,63748.0,99.6007,99.6477,99.5536,99.5724,63748.0
2016-12-19 10:45:00,105.73,105.77,105.69,105.73,105189.0,99.5724,99.6101,99.5347,99.5724,105189.0
2016-12-19 10:50:00,105.74,105.82,105.74,105.77,79839.0,99.5818,99.6572,99.5818,99.6101,79839.0
2016-12-19 10:55:00,105.77,105.77,105.58,105.61,132828.0,99.6101,99.6101,99.4311,99.4594,132828.0
2016-12-19 11:00:00,105.61,105.84,105.6,105.82,95177.0,99.4594,99.676,99.45,99.6572,95177.0
2016-12-19 11:05:00,105.8,105.96,105.77,105.85,113151.0,99.6383,99.789,99.6101,99.6854,113151.0
2016-12-19 11:10:00,105.85,105.88,105.81,105.88,62776.0,99.6854,99.7137,99.6477,99.7137,62776.0
2016-12-19 11:15:00,105.88,105.93,105.82,105.87,111027.0,99.7137,99.7608,99.6572,99.7043,111027.0
2016-12-19 11:20:00,105.87,105.9,105.67,105.67,141712.0,99.7043,99.7325,99.5159,99.5159,141712.0
2016-12-19 11:25:00,105.68,105.75,105.65,105.72,78573.0,99.5253,99.5912,99.4971,99.563,78573.0
2016-12-19 11:30:00,105.72,105.76,105.58,105.58,83851.0,99.563,99.6007,99.4311,99.4311,83851.0
2016-12-19 11:35:00,105.59,105.7,105.58,105.67,50896.0,99.4406,99.5442,99.4311,99.5159,50896.0
2016-12-19 11:40:00,105.67,105.71,105.6,105.67,112201.0,99.5159,99.5536,99.45,99.5159,112201.0
2016-12-19 11:45:00,105.68,105.76,105.67,105.76,60181.0,99.5253,99.6007,99.5159,99.6007,60181.0
2016-12-19 11:50:00,105.75,105.79,105.73,105.74,58352.0,99.5912,99.6289,99.5724,99.5818,58352.0
2016-12-19 11:55:00,105.74,105.78,105.71,105.77,81287.0,99.5818,99.6195,99.5536,99.6101,81287.0
2016-12-19 12:00:00,105.77,105.78,105.68,105.75,71617.0,99.6101,99.6195,99.5253,99.5912,71617.0
2016-12-19 12:05:00,105.75,105.75,105.69,105.7,81042.0,99.5912,99.5912,99.5347,99.5442,81042.0
2016-12-19 12:10:00,105.7,105.79,105.7,105.79,61006.0,99.5442,99.6289,99.5442,99.6289,61006.0
2016-12-19 12:15:00,105.78,105.88,105.78,105.88,65844.0,99.6195,99.7137,99.6195,99.7137,65844.0
2016-12-19 12:20:00,105.88,105.94,105.87,105.93,54024.0,99.7137,99.7702,99.7043,99.7608,54024.0
2016-12-19 12:25:00,105.94,105.96,105.91,105.96,72965.0,99.7702,99.789,99.7419,99.789,72965.0
2016-12-19 12:30:00,105.96,105.97,105.86,105.89,43740.0,99.789,99.7984,99.6948,99.7231,43740.0
2016-12-19 12:35:00,105.88,105.9,105.85,105.85,33732.0,99.7137,99.7325,99.6854,99.6854,33732.0
2016-12-19 12:40:00,105.85,105.86,105.78,105.82,61661.0,99.6854,99.6948,99.6195,99.6572,61661.0
2016-12-19 12:45:00,105.82,105.84,105.71,105.74,81530.0,99.6572,99.676,99.5536,99.5818,81530.0
2016-12-19 12:50:00,105.73,105.74,105.66,105.68,60960.0,99.5724,99.5818,99.5065,99.5253,60960.0
2016-12-19 12:55:00,105.67,105.79,105.67,105.79,47461.0,99.5159,99.6289,99.5159,99.6289,47461.0
2016-12-19 13:00:00,105.79,105.81,105.72,105.77,93973.0,99.6289,99.6477,99.563,99.6101,93973.0
2016-12-19 13:05:00,105.77,105.91,105.76,105.87,87514.0,99.6101,99.7419,99.6007,99.7043,87514.0
2016-12-19 13:10:00,105.87,105.87,105.81,105.84,45921.0,99.7043,99.7043,99.6477,99.676,45921.0
2016-12-19 13:15:00,105.84,105.84,105.8,105.8,29966.0,99.676,99.676,99.6383,99.6383,29966.0
2016-12-19 13:20:00,105.81,105.86,105.8,105.86,62126.0,99.6477,99.6948,99.6383,99.6948,62126.0
2016-12-19 13:25:00,105.85,105.93,105.85,105.92,43824.0,99.6854,99.7608,99.6854,99.7513,43824.0
2016-12-19 13:30:00,105.91,105.98,105.87,105.91,71161.0,99.7419,99.8078,99.7043,99.7419,71161.0
2016-12-19 13:35:00,105.91,105.97,105.91,105.97,55167.0,99.7419,99.7984,99.7419,99.7984,55167.0
2016-12-19 13:40:00,105.97,105.98,105.9,105.94,83267.0,99.7984,99.8078,99.7325,99.7702,83267.0
2016-12-19 13:45:00,105.93,106.05,105.93,106.03,85587.0,99.7608,99.8738,99.7608,99.8549,85587.0
2016-12-19 13:50:00,106.03,106.09,106.0,106.01,120495.0,99.8549,99.9114,99.8267,99.8361,120495.0
2016-12-19 13:55:00,106.02,106.11,106.02,106.07,77624.0,99.8455,99.9303,99.8455,99.8926,77624.0
2016-12-19 14:00:00,106.08,106.11,106.04,106.07,93911.0,99.902,99.9303,99.8644,99.8926,93911.0
2016-12-19 14:05:00,106.07,106.11,106.05,106.09,40513.0,99.8926,99.9303,99.8738,99.9114,40513.0
2016-12-19 14:10:00,106.09,106.1,106.0,106.04,75313.0,99.9114,99.9209,99.8267,99.8644,75313.0
2016-12-19 14:15:00,106.05,106.06,106.0,106.0,62771.0,99.8738,99.8832,99.8267,99.8267,62771.0
2016-12-19 14:20:00,106.0,106.0,105.92,105.96,79123.0,99.8267,99.8267,99.7513,99.789,79123.0
2016-12-19 14:25:00,105.95,105.98,105.85,105.86,70482.0,99.7796,99.8078,99.6854,99.6948,70482.0
2016-12-19 14:30:00,105.86,105.93,105.85,105.87,57926.0,99.6948,99.7608,99.6854,99.7043,57926.0
2016-12-19 14:35:00,105.86,105.86,105.61,105.64,124342.0,99.6948,99.6948,99.4594,99.4876,124342.0
2016-12-19 14:40:00,105.64,105.69,105.59,105.66,144224.0,99.4876,99.5347,99.4406,99.5065,144224.0
2016-12-19 14:45:00,105.65,105.66,105.5,105.57,152616.0,99.4971,99.5065,99.3558,99.4217,152616.0
2016-12-19 14:50:00,105.56,105.61,105.53,105.53,100783.0,99.4123,99.4594,99.3841,99.3841,100783.0
2016-12-19 14:55:00,105.54,105.54,105.35,105.36,186523.0,99.3935,99.3935,99.2145,99.224,186523.0
2016-12-19 15:00:00,105.35,105.42,105.33,105.4,75249.0,99.2145,99.2805,99.1957,99.2616,75249.0
2016-12-19 15:05:00,105.4,105.43,105.37,105.41,82993.0,99.2616,99.2899,99.2334,99.271,82993.0
2016-12-19 15:10:00,105.41,105.44,105.26,105.28,109450.0,99.271,99.2993,99.1298,99.1486,109450.0
2016-12-19 15:15:00,105.29,105.31,105.22,105.23,86175.0,99.158,99.1769,99.0921,99.1015,86175.0
2016-12-19 15:20:00,105.23,105.24,105.07,105.08,120804.0,99.1015,99.1109,98.9508,98.9603,120804.0
2016-12-19 15:25:00,105.07,105.12,105.06,105.1,144118.0,98.9508,98.9979,98.9414,98.9791,144118.0
2016-12-19 15:30:00,105.11,105.22,105.1,105.18,126534.0,98.9885,99.0921,98.9791,99.0544,126534.0
2016-12-19 15:35:00,105.18,105.3,105.17,105.3,111891.0,99.0544,99.1674,99.045,99.1674,111891.0
2016-12-19 15:40:00,105.29,105.31,105.24,105.3,155582.0,99.158,99.1769,99.1109,99.1674,155582.0
2016-12-19 15:45:00,105.3,105.3,105.22,105.25,125647.0,99.1674,99.1674,99.0921,99.1204,125647.0
2016-12-19 15:50:00,105.24,105.28,105.22,105.27,141709.0,99.1109,99.1486,99.0921,99.1392,141709.0
2016-12-19 15:55:00,105.27,105.39,105.23,105.31,354090.0,99.1392,99.2522,99.1015,99.1769,354090.0
2016-12-20 09:30:00,105.64,105.64,105.06,105.26,408340.0,99.4876,99.4876,98.9414,99.1298,408340.0
2016-12-20 09:35:00,105.31,105.69,105.26,105.59,125934.0,99.1769,99.5347,99.1298,99.4406,125934.0
2016-12-20 09:40:00,105.61,105.64,105.51,105.63,121336.0,99.4594,99.4876,99.3652,99.4782,121336.0
2016-12-20 09:45:00,105.64,105.84,105.63,105.79,141686.0,99.4876,99.676,99.4782,99.6289,141686.0
2016-12-20 09:50:00,105.79,106.08,105.77,106.05,194054.0,99.6289,99.902,99.6101,99.8738,194054.0
2016-12-20 09:55:00,106.06,106.2,105.94,106.03,174542.0,99.8832,100.015,99.7702,99.8549,174542.0
2016-12-20 10:00:00,106.04,106.09,105.93,105.93,101795.0,99.8644,99.9114,99.7608,99.7608,101795.0
2016-12-20 10:05:00,105.94,105.99,105.86,105.9,80609.0,99.7702,99.8173,99.6948,99.7325,80609.0
2016-12-20 10:10:00,105.9,105.91,105.81,105.89,66564.0,99.7325,99.7419,99.6477,99.7231,66564.0
2016-12-20 10:15:00,105.89,105.9,105.83,105.88,81781.0,99.7231,99.7325,99.6666,99.7137,81781.0
2016-12-20 10:20:00,105.88,105.88,105.72,105.78,80900.0,99.7137,99.7137,99.563,99.6195,80900.0
2016-12-20 10:25:00,105.77,105.83,105.67,105.74,101536.0,99.6101,99.6666,99.5159,99.5818,101536.0
2016-12-20 10:30:00,105.75,105.92,105.74,105.92,83645.0,99.5912,99.7513,99.5818,99.7513,83645.0
2016-12-20 10:35:00,105.92,106.0,105.91,105.97,72514.0,99.7513,99.8267,99.7419,99.7984,72514.0
2016-12-20 10:40:00,105.98,106.11,105.97,106.01,89756.0,99.8078,99.9303,99.7984,99.8361,89756.0
2016-12-20 10:45:00,106.02,106.02,105.94,105.98,68096.0,99.8455,99.8455,99.7702,99.8078,68096.0
2016-12-20 10:50:00,105.98,106.05,105.96,106.04,68832.0,99.8078,99.8738,99.789,99.8644,68832.0
2016-12-20 10:55:00,106.04,106.06,106.01,106.03,53797.0,99.8644,99.8832,99.8361,99.8549,53797.0
2016-12-20 11:00:00,106.03,106.07,105.99,105.99,63685.0,99.8549,99.8926,99.8173,99.8173,63685.0
2016-12-20 11:05:00,105.99,106.0,105.95,105.99,83436.0,99.8173,99.8267,99.7796,99.8173,83436.0
2016-12-20 11:10:00,105.98,105.99,105.92,105.96,89389.0,99.8078,99.8173,99.7513,99.789,89389.0
2016-12-20 11:15:00,105.97,106.07,105.91,106.06,111755.0,99.7984,99.8926,99.7419,99.8832,111755.0
2016-12-20 11:20:00,106.06,106.06,105.93,105.93,91379.0,99.8832,99.8832,99.7608,99.7608,91379.0
2016-12-20 11:25:00,105.94,105.99,105.92,105.96,73447.0,99.7702,99.8173,99.7513,99.789,73447.0
2016-12-20 11:30:00,105.96,106.02,105.92,105.98,172399.0,99.789,99.8455,99.7513,99.8078,172399.0
2016-12-20 11:35:00,105.98,105.99,105.86,105.93,126796.0,99.8078,99.8173,99.6948,99.7608,126796.0
2016-12-20 11:40:00,105.93,105.93,105.85,105.88,95379.0,99.7608,99.7608,99.6854,99.7137,95379.0
2016-12-20 11:45:00,105.88,105.94,105.87,105.9,55336.0,99.7137,99.7702,99.7043,99.7325,55336.0
2016-12-20 11:50:00,105.9,105.9,105.83,105.9,137693.0,99.7325,99.7325,99.6666,99.7325,137693.0
2016-12-20 11:55:00,105.89,105.9,105.86,105.88,77624.0,99.7231,99.7325,99.6948,99.7137,77624.0
2016-12-20 12:00:00,105.88,105.9,105.81,105.86,133910.0,99.7137,99.7325,99.6477,99.6948,133910.0
2016-12-20 12:05:00,105.86,105.89,105.85,105.88,55984.0,99.6948,99.7231,99.6854,99.7137,55984.0
2016-12-20 12:10:00,105.88,105.89,105.76,105.79,91770.0,99.7137,99.7231,99.6007,99.6289,91770.0
2016-12-20 12:15:00,105.79,105.84,105.75,105.77,62030.0,99.6289,99.676,99.5912,99.6101,62030.0
2016-12-20 12:20:00,105.77,105.83,105.73,105.8,92321.0,99.6101,99.6666,99.5724,99.6383,92321.0
2016-12-20 12:25:00,105.8,105.88,105.78,105.84,49142.0,99.6383,99.7137,99.6195,99.676,49142.0
2016-12-20 12:30:00,105.84,105.85,105.79,105.82,61514.0,99.676,99.6854,99.6289,99.6572,61514.0
2016-12-20 12:35:00,105.82,105.89,105.81,105.87,73199.0,99.6572,99.7231,99.6477,99.7043,73199.0
2016-12-20 12:40:00,105.87,105.96,105.86,105.94,102841.0,99.7043,99.789,99.6948,99.7702,102841.0
2016-12-20 12:45:00,105.93,106.02,105.92,106.01,107815.0,99.7608,99.8455,99.7513,99.8361,107815.0
2016-12-20 12:50:00,106.0,106.03,105.99,106.0,141147.0,99.8267,99.8549,99.8173,99.8267,141147.0
2016-12-20 12:55:00,105.99,106.05,105.99,106.04,51347.0,99.8173,99.8738,99.8173,99.8644,51347.0
2016-12-20 13:00:00,106.03,106.05,106.01,106.05,51104.0,99.8549,99.8738,99.8361,99.8738,51104.0
2016-12-20 13:05:00,106.04,106.05,105.94,105.94,40914.0,99.8644,99.8738,99.7702,99.7702,40914.0
2016-12-20 13:10:00,105.94,105.95,105.9,105.9,42762.0,99.7702,99.7796,99.7325,99.7325,42762.0
2016-12-20 13:15:00,105.9,105.91,105.79,105.81,78399.0,99.7325,99.7419,99.6289,99.6477,78399.0
2016-12-20 13:20:00,105.81,105.9,105.76,105.9,94955.0,99.6477,99.7325,99.6007,99.7325,94955.0
2016-12-20 13:25:00,105.89,105.92,105.84,105.86,91179.0,99.7231,99.7513,99.676,99.6948,91179.0
2016-12-20 13:30:00,105.86,105.87,105.75,105.75,49872.0,99.6948,99.7043,99.5912,99.5912,49872.0
2016-12-20 13:35:00,105.74,105.79,105.69,105.75,60836.0,99.5818,99.6289,99.5347,99.5912,60836.0
2016-12-20 13:40:00,105.76,105.8,105.75,105.8,43720.0,99.6007,99.6383,99.5912,99.6383,43720.0
2016-12-20 13:45:00,105.8,105.81,105.74,105.81,62998.0,99.6383,99.6477,99.5818,99.6477,62998.0
2016-12-20 13:50:00,105.81,105.86,105.78,105.8,70098.0,99.6477,99.6948,99.6195,99.6383,70098.0
2016-12-20 13:55:00,105.8,105.81,105.75,105.77,31426.0,99.6383,99.6477,99.5912,99.6101,31426.0
2016-12-20 14:00:00,105.77,105.79,105.74,105.75,46092.0,99.6101,99.6289,99.5818,99.5912,46092.0
2016-12-20 14:05:00,105.75,105.76,105.71,105.74,39048.0,99.5912,99.6007,99.5536,99.5818,39048.0
2016-12-20 14:10:00,105.73,105.73,105.63,105.67,57237.0,99.5724,99.5724,99.4782,99.5159,57237.0
2016-12-20 14:15:00,105.67,105.69,105.57,105.58,49897.0,99.5159,99.5347,99.4217,99.4311,49897.0
2016-12-20 14:20:00,105.58,105.6,105.51,105.52,56700.0,99.4311,99.45,99.3652,99.3746,56700.0
2016-12-20 14:25:00,105.51,105.58,105.47,105.47,58326.0,99.3652,99.4311,99.3275,99.3275,58326.0
2016-12-20 14:30:00,105.47,105.52,105.42,105.43,89795.0,99.3275,99.3746,99.2805,99.2899,89795.0
2016-12-20 14:35:00,105.43,105.56,105.43,105.56,73163.0,99.2899,99.4123,99.2899,99.4123,73163.0
2016-12-20 14:40:00,105.55,105.6,105.42,105.43,91623.0,99.4029,99.45,99.2805,99.2899,91623.0
2016-12-20 14:45:00,105.42,105.55,105.41,105.52,162185.0,99.2805,99.4029,99.271,99.3746,162185.0
2016-12-20 14:50:00,105.52,105.56,105.38,105.39,83414.0,99.3746,99.4123,99.2428,99.2522,83414.0
2016-12-20 14:55:00,105.38,105.41,105.27,105.29,82142.0,99.2428,99.271,99.1392,99.158,82142.0
2016-12-20 15:00:00,105.29,105.3,105.14,105.18,145352.0,99.158,99.1674,99.0168,99.0544,145352.0
2016-12-20 15:05:00,105.18,105.22,105.14,105.18,99284.0,99.0544,99.0921,99.0168,99.0544,99284.0
2016-12-20 15:10:00,105.17,105.25,105.13,105.15,81123.0,99.045,99.1204,99.0073,99.0262,81123.0
2016-12-20 15:15:00,105.16,105.22,105.14,105.14,97941.0,99.0356,99.0921,99.0168,99.0168,97941.0
2016-12-20 15:20:00,105.15,105.18,105.1,105.18,103612.0,99.0262,99.0544,98.9791,99.0544,103612.0
2016-12-20 15:25:00,105.18,105.3,105.17,105.29,107755.0,99.0544,99.1674,99.045,99.158,107755.0
2016-12-20 15:30:00,105.29,105.33,105.28,105.3,78051.0,99.158,99.1957,99.1486,99.1674,78051.0
2016-12-20 15:35:00,105.3,105.37,105.29,105.36,119939.0,99.1674,99.2334,99.158,99.224,119939.0
2016-12-20 15:40:00,105.36,105.37,105.3,105.33,115835.0,99.224,99.2334,99.1674,99.1957,115835.0
2016-12-20 15:45:00,105.33,105.46,105.32,105.42,161196.0,99.1957,99.3181,99.1863,99.2805,161196.0
2016-12-20 15:50:00,105.43,105.43,105.37,105.43,130561.0,99.2899,99.2899,99.2334,99.2899,130561.0
2016-12-20 15:55:00,105.44,105.49,105.4,105.43,263236.0,99.2993,99.3464,99.2616,99.2899,263236.0
2016-12-21 09:30:00,104.61,105.22,104.51,105.16,330763.0,98.5176,99.0921,98.4235,99.0356,330763.0
2016-12-21 09:35:00,105.19,105.45,105.13,105.37,60090.0,99.0639,99.3087,99.0073,99.2334,60090.0
2016-12-21 09:40:00,105.36,105.36,105.25,105.32,68277.0,99.224,99.224,99.1204,99.1863,68277.0
2016-12-21 09:45:00,105.32,105.61,105.31,105.61,73106.0,99.1863,99.4594,99.1769,99.4594,73106.0
2016-12-21 09:50:00,105.63,105.66,105.48,105.56,47067.0,99.4782,99.5065,99.337,99.4123,47067.0
2016-12-21 09:55:00,105.54,105.68,105.52,105.62,51555.0,99.3935,99.5253,99.3746,99.4688,51555.0
2016-12-21 10:00:00,105.62,105.63,105.51,105.54,73525.0,99.4688,99.4782,99.3652,99.3935,73525.0
2016-12-21 10:05:00,105.52,105.67,105.46,105.66,92050.0,99.3746,99.5159,99.3181,99.5065,92050.0
2016-12-21 10:10:00,105.67,105.74,105.62,105.7,64749.0,99.5159,99.5818,99.4688,99.5442,64749.0
2016-12-21 10:15:00,105.7,105.91,105.69,105.82,182958.0,99.5442,99.7419,99.5347,99.6572,182958.0
2016-12-21 10:20:00,105.83,105.83,105.67,105.8,43849.0,99.6666,99.6666,99.5159,99.6383,43849.0
2016-12-21 10:25:00,105.79,105.81,105.63,105.65,73409.0,99.6289,99.6477,99.4782,99.4971,73409.0
2016-12-21 10:30:00,105.63,105.74,105.63,105.74,50597.0,99.4782,99.5818,99.4782,99.5818,50597.0
2016-12-21 10:35:00,105.73,105.8,105.7,105.7,44063.0,99.5724,99.6383,99.5442,99.5442,44063.0
2016-12-21 10:40:00,105.71,105.82,105.69,105.78,63557.0,99.5536,99.6572,99.5347,99.6195,63557.0
2016-12-21 10:45:00,105.78,105.84,105.75,105.81,61404.0,99.6195,99.676,99.5912,99.6477,61404.0
2016-12-21 10:50:00,105.81,105.87,105.79,105.85,70977.0,99.6477,99.7043,99.6289,99.6854,70977.0
2016-12-21 10:55:00,105.84,105.89,105.84,105.84,67401.0,99.676,99.7231,99.676,99.676,67401.0
2016-12-21 11:00:00,105.84,105.86,105.73,105.77,75512.0,99.676,99.6948,99.5724,99.6101,75512.0
2016-12-21 11:05:00,105.76,105.77,105.51,105.53,78057.0,99.6007,99.6101,99.3652,99.3841,78057.0
2016-12-21 11:10:00,105.55,105.73,105.54,105.68,52869.0,99.4029,99.5724,99.3935,99.5253,52869.0
2016-12-21 11:15:00,105.69,105.75,105.61,105.61,49385.0,99.5347,99.5912,99.4594,99.4594,49385.0
2016-12-21 11:20:00,105.62,105.63,105.57,105.58,44039.0,99.4688,99.4782,99.4217,99.4311,44039.0
2016-12-21 11:25:00,105.58,105.63,105.55,105.59,35841.0,99.4311,99.4782,99.4029,99.4406,35841.0
2016-12-21 11:30:00,105.59,105.65,105.56,105.64,23608.0,99.4406,99.4971,99.4123,99.4876,23608.0
2016-12-21 11:35:00,105.64,105.71,105.6,105.69,38782.0,99.4876,99.5536,99.45,99.5347,38782.0
2016-12-21 11:40:00,105.68,105.71,105.67,105.7,24149.0,99.5253,99.5536,99.5159,99.5442,24149.0
2016-12-21 11:45:00,105.7,105.7,105.59,105.6,40276.0,99.5442,99.5442,99.4406,99.45,40276.0
2016-12-21 11:50:00,105.6,105.62,105.54,105.55,41993.0,99.45,99.4688,99.3935,99.4029,41993.0
2016-12-21 11:55:00,105.55,105.66,105.53,105.66,44073.0,99.4029,99.5065,99.3841,99.5065,44073.0
2016-12-21 12:00:00,105.65,105.67,105.64,105.66,21941.0,99.4971,99.5159,99.4876,99.5065,21941.0
2016-12-21 12:05:00,105.65,105.69,105.65,105.69,22792.0,99.4971,99.5347,99.4971,99.5347,22792.0
2016-12-21 12:10:00,105.69,105.71,105.66,105.71,21190.0,99.5347,99.5536,99.5065,99.5536,21190.0
2016-12-21 12:15:00,105.7,105.72,105.67,105.72,19244.0,99.5442,99.563,99.5159,99.563,19244.0
2016-12-21 12:20:00,105.71,105.71,105.59,105.59,44661.0,99.5536,99.5536,99.4406,99.4406,44661.0
2016-12-21 12:25:00,105.6,105.65,105.59,105.64,37920.0,99.45,99.4971,99.4406,99.4876,37920.0
2016-12-21 12:30:00,105.64,105.64,105.57,105.58,23739.0,99.4876,99.4876,99.4217,99.4311,23739.0
2016-12-21 12:35:00,105.59,105.6,105.54,105.55,20088.0,99.4406,99.45,99.3935,99.4029,20088.0
2016-12-21 12:40:00,105.55,105.63,105.55,105.6,46090.0,99.4029,99.4782,99.4029,99.45,46090.0
2016-12-21 12:45:00,105.63,105.67,105.59,105.59,18238.0,99.4782,99.5159,99.4406,99.4406,18238.0
2016-12-21 12:50:00,105.6,105.63,105.59,105.6,20554.0,99.45,99.4782,99.4406,99.45,20554.0
2016-12-21 12:55:00,105.61,105.65,105.6,105.64,25589.0,99.4594,99.4971,99.45,99.4876,25589.0
2016-12-21 13:00:00,105.64,105.67,105.63,105.66,23044.0,99.4876,99.5159,99.4782,99.5065,23044.0
2016-12-21 13:05:00,105.66,105.66,105.56,105.56,21839.0,99.5065,99.5065,99.4123,99.4123,21839.0
2016-12-21 13:10:00,105.56,105.56,105.53,105.54,28094.0,99.4123,99.4123,99.3841,99.3935,28094.0
2016-12-21 13:15:00,105.54,105.6,105.51,105.59,24432.0,99.3935,99.45,99.3652,99.4406,24432.0
2016-12-21 13:20:00,105.59,105.61,105.56,105.56,33537.0,99.4406,99.4594,99.4123,99.4123,33537.0
2016-12-21 13:25:00,105.56,105.58,105.51,105.51,30142.0,99.4123,99.4311,99.3652,99.3652,30142.0
2016-12-21 13:30:00,105.52,105.56,105.5,105.56,19475.0,99.3746,99.4123,99.3558,99.4123,19475.0
2016-12-21 13:35:00,105.56,105.6,105.55,105.56,26574.0,99.4123,99.45,99.4029,99.4123,26574.0
2016-12-21 13:40:00,105.57,105.59,105.56,105.59,17172.0,99.4217,99.4406,99.4123,99.4406,17172.0
2016-12-21 13:45:00,105.58,105.6,105.55,105.6,25485.0,99.4311,99.45,99.4029,99.45,25485.0
2016-12-21 13:50:00,105.6,105.62,105.56,105.61,24261.0,99.45,99.4688,99.4123,99.4594,24261.0
2016-12-21 13:55:00,105.6,105.61,105.56,105.57,24652.0,99.45,99.4594,99.4123,99.4217,24652.0
2016-12-21 14:00:00,105.57,105.62,105.56,105.56,22799.0,99.4217,99.4688,99.4123,99.4123,22799.0
2016-12-21 14:05:00,105.56,105.58,105.53,105.56,29225.0,99.4123,99.4311,99.3841,99.4123,29225.0
2016-12-21 14:10:00,105.55,105.56,105.55,105.56,13639.0,99.4029,99.4123,99.4029,99.4123,13639.0
2016-12-21 14:15:00,105.55,105.6,105.54,105.55,49076.0,99.4029,99.45,99.3935,99.4029,49076.0
2016-12-21 14:20:00,105.54,105.62,105.54,105.62,34833.0,99.3935,99.4688,99.3935,99.4688,34833.0
2016-12-21 14:25:00,105.62,105.63,105.57,105.57,54451.0,99.4688,99.4782,99.4217,99.4217,54451.0
2016-12-21 14:30:00,105.58,105.58,105.5,105.52,46008.0,99.4311,99.4311,99.3558,99.3746,46008.0
2016-12-21 14:35:00,105.53,105.56,105.51,105.56,31718.0,99.3841,99.4123,99.3652,99.4123,31718.0
2016-12-21 14:40:00,105.56,105.59,105.54,105.55,27556.0,99.4123,99.4406,99.3935,99.4029,27556.0
2016-12-21 14:45:00,105.55,105.55,105.48,105.51,36356.0,99.4029,99.4029,99.337,99.3652,36356.0
2016-12-21 14:50:00,105.51,105.51,105.48,105.48,28047.0,99.3652,99.3652,99.337,99.337,28047.0
2016-12-21 14:55:00,105.49,105.5,105.47,105.48,40001.0,99.3464,99.3558,99.3275,99.337,40001.0
2016-12-21 15:00:00,105.48,105.53,105.47,105.5,52432.0,99.337,99.3841,99.3275,99.3558,52432.0
2016-12-21 15:05:00,105.5,105.53,105.47,105.5,34877.0,99.3558,99.3841,99.3275,99.3558,34877.0
2016-12-21 15:10:00,105.5,105.57,105.49,105.57,30977.0,99.3558,99.4217,99.3464,99.4217,30977.0
2016-12-21 15:15:00,105.57,105.57,105.52,105.57,33646.0,99.4217,99.4217,99.3746,99.4217,33646.0
2016-12-21 15:20:00,105.57,105.61,105.55,105.57,39705.0,99.4217,99.4594,99.4029,99.4217,39705.0
2016-12-21 15:25:00,105.57,105.61,105.54,105.58,46621.0,99.4217,99.4594,99.3935,99.4311,46621.0
2016-12-21 15:30:00,105.58,105.59,105.53,105.56,58836.0,99.4311,99.4406,99.3841,99.4123,58836.0
2016-12-21 15:35:00,105.56,105.63,105.54,105.59,76402.0,99.4123,99.4782,99.3935,99.4406,76402.0
2016-12-21 15:40:00,105.59,105.64,105.59,105.61,35872.0,99.4406,99.4876,99.4406,99.4594,35872.0
2016-12-21 15:45:00,105.61,105.7,105.6,105.7,117483.0,99.4594,99.5442,99.45,99.5442,117483.0
2016-12-21 15:50:00,105.7,105.7,105.65,105.65,105667.0,99.5442,99.5442,99.4971,99.4971,105667.0
2016-12-21 15:55:00,105.66,105.67,105.55,105.56,149304.0,99.5065,99.5159,99.4029,99.4123,149304.0
2016-12-22 09:30:00,104.96,105.3,104.7,105.18,433480.0,98.8472,99.1674,98.6024,99.0544,433480.0
2016-12-22 09:35:00,105.18,105.18,104.9,105.18,111453.0,99.0544,99.0544,98.7907,99.0544,111453.0
2016-12-22 09:40:00,105.19,105.26,105.06,105.17,112633.0,99.0639,99.1298,98.9414,99.045,112633.0
2016-12-22 09:45:00,105.18,105.41,105.18,105.24,81872.0,99.0544,99.271,99.0544,99.1109,81872.0
2016-12-22 09:50:00,105.24,105.33,105.21,105.25,53246.0,99.1109,99.1957,99.0827,99.1204,53246.0
2016-12-22 09:55:00,105.25,105.25,104.95,105.12,91584.0,99.1204,99.1204,98.8378,98.9979,91584.0
2016-12-22 10:00:00,105.12,105.21,105.07,105.2,82750.0,98.9979,99.0827,98.9508,99.0733,82750.0
2016-12-22 10:05:00,105.2,105.3,105.15,105.28,113423.0,99.0733,99.1674,99.0262,99.1486,113423.0
2016-12-22 10:10:00,105.31,105.31,105.22,105.25,66532.0,99.1769,99.1769,99.0921,99.1204,66532.0
2016-12-22 10:15:00,105.25,105.27,105.19,105.24,48606.0,99.1204,99.1392,99.0639,99.1109,48606.0
2016-12-22 10:20:00,105.23,105.32,105.22,105.24,82985.0,99.1015,99.1863,99.0921,99.1109,82985.0
2016-12-22 10:25:00,105.24,105.33,105.2,105.32,68732.0,99.1109,99.1957,99.0733,99.1863,68732.0
2016-12-22 10:30:00,105.32,105.32,105.22,105.29,35041.0,99.1863,99.1863,99.0921,99.158,35041.0
2016-12-22 10:35:00,105.29,105.42,105.28,105.41,35095.0,99.158,99.2805,99.1486,99.271,35095.0
2016-12-22 10:40:00,105.41,105.46,105.33,105.43,43422.0,99.271,99.3181,99.1957,99.2899,43422.0
2016-12-22 10:45:00,105.43,105.44,105.31,105.43,47407.0,99.2899,99.2993,99.1769,99.2899,47407.0
2016-12-22 10:50:00,105.42,105.49,105.38,105.39,61134.0,99.2805,99.3464,99.2428,99.2522,61134.0
2016-12-22 10:55:00,105.39,105.4,105.32,105.33,33139.0,99.2522,99.2616,99.1863,99.1957,33139.0
2016-12-22 11:00:00,105.33,105.37,105.25,105.26,57801.0,99.1957,99.2334,99.1204,99.1298,57801.0
2016-12-22 11:05:00,105.26,105.26,105.09,105.09,189355.0,99.1298,99.1298,98.9697,98.9697,189355.0
2016-12-22 11:10:00,105.08,105.2,105.07,105.17,40512.0,98.9603,99.0733,98.9508,99.045,40512.0
2016-12-22 11:15:00,105.17,105.26,105.17,105.2,58387.0,99.045,99.1298,99.045,99.0733,58387.0
2016-12-22 11:20:00,105.2,105.32,105.2,105.24,40126.0,99.0733,99.1863,99.0733,99.1109,40126.0
2016-12-22 11:25:00,105.23,105.33,105.23,105.25,30644.0,99.1015,99.1957,99.1015,99.1204,30644.0
2016-12-22 11:30:00,105.25,105.3,105.24,105.27,22578.0,99.1204,99.1674,99.1109,99.1392,22578.0
2016-12-22 11:35:00,105.27,105.28,105.23,105.25,32615.0,99.1392,99.1486,99.1015,99.1204,32615.0
2016-12-22 11:40:00,105.24,105.25,105.1,105.14,41001.0,99.1109,99.1204,98.9791,99.0168,41001.0
2016-12-22 11:45:00,105.14,105.14,105.05,105.06,45051.0,99.0168,99.0168,98.932,98.9414,45051.0
2016-12-22 11:50:00,105.06,105.12,105.01,105.11,37063.0,98.9414,98.9979,98.8943,98.9885,37063.0
2016-12-22 11:55:00,105.11,105.13,105.07,105.13,33308.0,98.9885,99.0073,98.9508,99.0073,33308.0
2016-12-22 12:00:00,105.13,105.15,105.05,105.12,27900.0,99.0073,99.0262,98.932,98.9979,27900.0
2016-12-22 12:05:00,105.11,105.2,105.1,105.16,21455.0,98.9885,99.0733,98.9791,99.0356,21455.0
2016-12-22 12:10:00,105.17,105.18,105.12,105.16,22041.0,99.045,99.0544,98.9979,99.0356,22041.0
2016-12-22 12:15:00,105.16,105.17,105.07,105.12,15401.0,99.0356,99.045,98.9508,98.9979,15401.0
2016-12-22 12:20:00,105.11,105.14,105.05,105.13,25449.0,98.9885,99.0168,98.932,99.0073,25449.0
2016-12-22 12:25:00,105.13,105.15,105.1,105.15,21493.0,99.0073,99.0262,98.9791,99.0262,21493.0
2016-12-22 12:30:00,105.15,105.16,105.12,105.14,18995.0,99.0262,99.0356,98.9979,99.0168,18995.0
2016-12-22 12:35:00,105.14,105.25,105.13,105.23,23747.0,99.0168,99.1204,99.0073,99.1015,23747.0
2016-12-22 12:40:00,105.24,105.26,105.18,105.22,34265.0,99.1109,99.1298,99.0544,99.0921,34265.0
2016-12-22 12:45:00,105.21,105.22,105.18,105.18,25178.0,99.0827,99.0921,99.0544,99.0544,25178.0
2016-12-22 12:50:00,105.18,105.2,105.16,105.16,22871.0,99.0544,99.0733,99.0356,99.0356,22871.0
2016-12-22 12:55:00,105.16,105.17,105.12,105.15,24083.0,99.0356,99.045,98.9979,99.0262,24083.0
2016-12-22 13:00:00,105.14,105.21,105.12,105.2,23615.0,99.0168,99.0827,98.9979,99.0733,23615.0
2016-12-22 13:05:00,105.19,105.22,105.16,105.19,24119.0,99.0639,99.0921,99.0356,99.0639,24119.0
2016-12-22 13:10:00,105.19,105.19,105.15,105.19,15843.0,99.0639,99.0639,99.0262,99.0639,15843.0
2016-12-22 13:15:00,105.19,105.2,105.18,105.19,27233.0,99.0639,99.0733,99.0544,99.0639,27233.0
2016-12-22 13:20:00,105.2,105.21,105.16,105.19,27703.0,99.0733,99.0827,99.0356,99.0639,27703.0
2016-12-22 13:25:00,105.19,105.23,105.18,105.19,24618.0,99.0639,99.1015,99.0544,99.0639,24618.0
2016-12-22 13:30:00,105.19,105.22,105.14,105.17,61143.0,99.0639,99.0921,99.0168,99.045,61143.0
2016-12-22 13:35:00,105.17,105.17,105.11,105.15,37478.0,99.045,99.045,98.9885,99.0262,37478.0
2016-12-22 13:40:00,105.14,105.22,105.09,105.19,46998.0,99.0168,99.0921,98.9697,99.0639,46998.0
2016-12-22 13:45:00,105.2,105.3,105.2,105.28,25076.0,99.0733,99.1674,99.0733,99.1486,25076.0
2016-12-22 13:50:00,105.29,105.29,105.26,105.29,29390.0,99.158,99.158,99.1298,99.158,29390.0
2016-12-22 13:55:00,105.28,105.28,105.24,105.24,22811.0,99.1486,99.1486,99.1109,99.1109,22811.0
2016-12-22 14:00:00,105.25,105.35,105.24,105.31,39838.0,99.1204,99.2145,99.1109,99.1769,39838.0
2016-12-22 14:05:00,105.31,105.35,105.31,105.33,17852.0,99.1769,99.2145,99.1769,99.1957,17852.0
2016-12-22 14:10:00,105.33,105.36,105.29,105.32,21866.0,99.1957,99.224,99.158,99.1863,21866.0
2016-12-22 14:15:00,105.32,105.37,105.31,105.33,20365.0,99.1863,99.2334,99.1769,99.1957,20365.0
2016-12-22 14:20:00,105.33,105.4,105.32,105.39,26401.0,99.1957,99.2616,99.1863,99.2522,26401.0
2016-12-22 14:25:00,105.38,105.4,105.33,105.36,26439.0,99.2428,99.2616,99.1957,99.224,26439.0
2016-12-22 14:30:00,105.36,105.37,105.31,105.33,16028.0,99.224,99.2334,99.1769,99.1957,16028.0
2016-12-22 14:35:00,105.32,105.35,105.32,105.34,17433.0,99.1863,99.2145,99.1863,99.2051,17433.0
2016-12-22 14:40:00,105.34,105.41,105.33,105.4,21299.0,99.2051,99.271,99.1957,99.2616,21299.0
2016-12-22 14:45:00,105.4,105.41,105.35,105.38,24608.0,99.2616,99.271,99.2145,99.2428,24608.0
2016-12-22 14:50:00,105.38,105.42,105.38,105.42,29236.0,99.2428,99.2805,99.2428,99.2805,29236.0
2016-12-22 14:55:00,105.41,105.47,105.41,105.45,29862.0,99.271,99.3275,99.271,99.3087,29862.0
2016-12-22 15:00:00,105.45,105.47,105.44,105.45,48509.0,99.3087,99.3275,99.2993,99.3087,48509.0
2016-12-22 15:05:00,105.45,105.45,105.33,105.39,56245.0,99.3087,99.3087,99.1957,99.2522,56245.0
2016-12-22 15:10:00,105.39,105.41,105.33,105.36,48409.0,99.2522,99.271,99.1957,99.224,48409.0
2016-12-22 15:15:00,105.36,105.4,105.35,105.39,34132.0,99.224,99.2616,99.2145,99.2522,34132.0
2016-12-22 15:20:00,105.38,105.4,105.37,105.4,30548.0,99.2428,99.2616,99.2334,99.2616,30548.0
2016-12-22 15:25:00,105.39,105.44,105.38,105.39,41253.0,99.2522,99.2993,99.2428,99.2522,41253.0
2016-12-22 15:30:00,105.39,105.39,105.32,105.34,36537.0,99.2522,99.2522,99.1863,99.2051,36537.0
2016-12-22 15:35:00,105.34,105.41,105.34,105.39,52985.0,99.2051,99.271,99.2051,99.2522,52985.0
2016-12-22 15:40:00,105.39,105.42,105.39,105.41,29551.0,99.2522,99.2805,99.2522,99.271,29551.0
2016-12-22 15:45:00,105.4,105.41,105.31,105.38,94715.0,99.2616,99.271,99.1769,99.2428,94715.0
2016-12-22 15:50:00,105.37,105.43,105.35,105.38,61220.0,99.2334,99.2899,99.2145,99.2428,61220.0
2016-12-22 15:55:00,105.39,105.45,105.34,105.43,133440.0,99.2522,99.3087,99.2051,99.2899,133440.0
2016-12-23 09:30:00,105.24,105.34,105.05,105.3,159708.0,99.1109,99.2051,98.932,99.1674,159708.0
2016-12-23 09:35:00,105.3,105.33,105.06,105.18,46135.0,99.1674,99.1957,98.9414,99.0544,46135.0
2016-12-23 09:40:00,105.19,105.28,105.14,105.2,49440.0,99.0639,99.1486,99.0168,99.0733,49440.0
2016-12-23 09:45:00,105.19,105.2,105.01,105.09,52323.0,99.0639,99.0733,98.8943,98.9697,52323.0
2016-12-23 09:50:00,105.08,105.13,104.88,104.9,78929.0,98.9603,99.0073,98.7719,98.7907,78929.0
2016-12-23 09:55:00,104.89,104.98,104.75,104.92,112056.0,98.7813,98.8661,98.6495,98.8096,112056.0
2016-12-23 10:00:00,104.92,105.11,104.9,104.95,45281.0,98.8096,98.9885,98.7907,98.8378,45281.0
2016-12-23 10:05:00,104.95,105.13,104.93,104.94,62286.0,98.8378,99.0073,98.819,98.8284,62286.0
2016-12-23 10:10:00,104.95,104.99,104.88,104.91,46226.0,98.8378,98.8755,98.7719,98.8002,46226.0
2016-12-23 10:15:00,104.92,105.07,104.9,104.96,37473.0,98.8096,98.9508,98.7907,98.8472,37473.0
2016-12-23 10:20:00,104.95,105.06,104.93,105.05,33895.0,98.8378,98.9414,98.819,98.932,33895.0
2016-12-23 10:25:00,105.04,105.05,104.96,104.98,34646.0,98.9226,98.932,98.8472,98.8661,34646.0
2016-12-23 10:30:00,104.98,105.08,104.97,105.08,25989.0,98.8661,98.9603,98.8567,98.9603,25989.0
2016-12-23 10:35:00,105.08,105.17,105.07,105.11,25610.0,98.9603,99.045,98.9508,98.9885,25610.0
2016-12-23 10:40:00,105.11,105.19,105.1,105.11,27199.0,98.9885,99.0639,98.9791,98.9885,27199.0
2016-12-23 10:45:00,105.11,105.21,105.11,105.19,26570.0,98.9885,99.0827,98.9885,99.0639,26570.0
2016-12-23 10:50:00,105.18,105.2,105.13,105.15,29475.0,99.0544,99.0733,99.0073,99.0262,29475.0
2016-12-23 10:55:00,105.15,105.17,105.1,105.12,35798.0,99.0262,99.045,98.9791,98.9979,35798.0
2016-12-23 11:00:00,105.12,105.17,105.1,105.14,32769.0,98.9979,99.045,98.9791,99.0168,32769.0
2016-12-23 11:05:00,105.15,105.18,105.1,105.11,26916.0,99.0262,99.0544,98.9791,98.9885,26916.0
2016-12-23 11:10:00,105.11,105.18,105.04,105.05,53320.0,98.9885,99.0544,98.9226,98.932,53320.0
2016-12-23 11:15:00,105.05,105.13,105.04,105.08,28943.0,98.932,99.0073,98.9226,98.9603,28943.0
2016-12-23 11:20:00,105.08,105.11,105.06,105.08,27703.0,98.9603,98.9885,98.9414,98.9603,27703.0
2016-12-23 11:25:00,105.08,105.1,105.02,105.04,33123.0,98.9603,98.9791,98.9038,98.9226,33123.0
2016-12-23 11:30:00,105.04,105.06,105.0,105.06,27201.0,98.9226,98.9414,98.8849,98.9414,27201.0
2016-12-23 11:35:00,105.06,105.07,105.03,105.06,17297.0,98.9414,98.9508,98.9132,98.9414,17297.0
2016-12-23 11:40:00,105.05,105.1,105.05,105.07,19793.0,98.932,98.9791,98.932,98.9508,19793.0
2016-12-23 11:45:00,105.07,105.11,105.04,105.05,26734.0,98.9508,98.9885,98.9226,98.932,26734.0
2016-12-23 11:50:00,105.05,105.11,105.02,105.1,23790.0,98.932,98.9885,98.9038,98.9791,23790.0
2016-12-23 11:55:00,105.11,105.13,105.08,105.1,22483.0,98.9885,99.0073,98.9603,98.9791,22483.0
2016-12-23 12:00:00,105.1,105.17,105.08,105.16,26709.0,98.9791,99.045,98.9603,99.0356,26709.0
2016-12-23 12:05:00,105.17,105.18,105.12,105.18,17180.0,99.045,99.0544,98.9979,99.0544,17180.0
2016-12-23 12:10:00,105.18,105.21,105.15,105.2,23034.0,99.0544,99.0827,99.0262,99.0733,23034.0
2016-12-23 12:15:00,105.21,105.23,105.17,105.19,19469.0,99.0827,99.1015,99.045,99.0639,19469.0
2016-12-23 12:20:00,105.2,105.27,105.19,105.25,25401.0,99.0733,99.1392,99.0639,99.1204,25401.0
2016-12-23 12:25:00,105.25,105.26,105.21,105.23,18266.0,99.1204,99.1298,99.0827,99.1015,18266.0
2016-12-23 12:30:00,105.24,105.24,105.16,105.17,24668.0,99.1109,99.1109,99.0356,99.045,24668.0
2016-12-23 12:35:00,105.17,105.18,105.1,105.11,12375.0,99.045,99.0544,98.9791,98.9885,12375.0
2016-12-23 12:40:00,105.12,105.16,105.1,105.16,19322.0,98.9979,99.0356,98.9791,99.0356,19322.0
2016-12-23 12:45:00,105.16,105.18,105.14,105.15,13086.0,99.0356,99.0544,99.0168,99.0262,13086.0
2016-12-23 12:50:00,105.15,105.17,105.12,105.13,24612.0,99.0262,99.045,98.9979,99.0073,24612.0
2016-12-23 12:55:00,105.13,105.13,105.09,105.11,15710.0,99.0073,99.0073,98.9697,98.9885,15710.0
2016-12-23 13:00:00,105.11,105.15,105.09,105.1,34086.0,98.9885,99.0262,98.9697,98.9791,34086.0
2016-12-23 13:05:00,105.1,105.13,105.09,105.12,19407.0,98.9791,99.0073,98.9697,98.9979,19407.0
2016-12-23 13:10:00,105.13,105.13,105.1,105.13,17506.0,99.0073,99.0073,98.9791,99.0073,17506.0
2016-12-23 13:15:00,105.13,105.19,105.12,105.18,16190.0,99.0073,99.0639,98.9979,99.0544,16190.0
2016-12-23 13:20:00,105.17,105.18,105.14,105.17,18687.0,99.045,99.0544,99.0168,99.045,18687.0
2016-12-23 13:25:00,105.16,105.16,105.11,105.11,14565.0,99.0356,99.0356,98.9885,98.9885,14565.0
2016-12-23 13:30:00,105.1,105.11,105.06,105.08,24441.0,98.9791,98.9885,98.9414,98.9603,24441.0
2016-12-23 13:35:00,105.07,105.13,105.07,105.12,9606.0,98.9508,99.0073,98.9508,98.9979,9606.0
2016-12-23 13:40:00,105.11,105.12,105.07,105.09,24143.0,98.9885,98.9979,98.9508,98.9697,24143.0
2016-12-23 13:45:00,105.1,105.12,105.08,105.11,12595.0,98.9791,98.9979,98.9603,98.9885,12595.0
2016-12-23 13:50:00,105.11,105.19,105.1,105.18,15280.0,98.9885,99.0639,98.9791,99.0544,15280.0
2016-12-23 13:55:00,105.18,105.18,105.1,105.11,19821.0,99.0544,99.0544,98.9791,98.9885,19821.0
2016-12-23 14:00:00,105.11,105.16,105.1,105.15,28117.0,98.9885,99.0356,98.9791,99.0262,28117.0
2016-12-23 14:05:00,105.17,105.26,105.16,105.25,24678.0,99.045,99.1298,99.0356,99.1204,24678.0
2016-12-23 14:10:00,105.26,105.26,105.15,105.17,23322.0,99.1298,99.1298,99.0262,99.045,23322.0
2016-12-23 14:15:00,105.16,105.19,105.14,105.15,21163.0,99.0356,99.0639,99.0168,99.0262,21163.0
2016-12-23 14:20:00,105.15,105.16,105.1,105.11,29173.0,99.0262,99.0356,98.9791,98.9885,29173.0
2016-12-23 14:25:00,105.1,105.11,105.03,105.04,35785.0,98.9791,98.9885,98.9132,98.9226,35785.0
2016-12-23 14:30:00,105.04,105.05,105.01,105.03,20193.0,98.9226,98.932,98.8943,98.9132,20193.0
2016-12-23 14:35:00,105.03,105.05,105.02,105.05,22197.0,98.9132,98.932,98.9038,98.932,22197.0
2016-12-23 14:40:00,105.05,105.07,105.04,105.07,17375.0,98.932,98.9508,98.9226,98.9508,17375.0
2016-12-23 14:45:00,105.06,105.12,105.05,105.07,22147.0,98.9414,98.9979,98.932,98.9508,22147.0
2016-12-23 14:50:00,105.07,105.08,105.03,105.05,22361.0,98.9508,98.9603,98.9132,98.932,22361.0
2016-12-23 14:55:00,105.05,105.06,105.04,105.05,17620.0,98.932,98.9414,98.9226,98.932,17620.0
2016-12-23 15:00:00,105.05,105.08,105.04,105.07,22628.0,98.932,98.9603,98.9226,98.9508,22628.0
2016-12-23 15:05:00,105.08,105.11,105.06,105.06,25052.0,98.9603,98.9885,98.9414,98.9414,25052.0
2016-12-23 15:10:00,105.07,105.12,105.06,105.08,22438.0,98.9508,98.9979,98.9414,98.9603,22438.0
2016-12-23 15:15:00,105.07,105.1,105.06,105.1,26133.0,98.9508,98.9791,98.9414,98.9791,26133.0
2016-12-23 15:20:00,105.1,105.14,105.1,105.13,18452.0,98.9791,99.0168,98.9791,99.0073,18452.0
2016-12-23 15:25:00,105.13,105.15,105.11,105.12,19661.0,99.0073,99.0262,98.9885,98.9979,19661.0
2016-12-23 15:30:00,105.12,105.13,105.1,105.12,18947.0,98.9979,99.0073,98.9791,98.9979,18947.0
2016-12-23 15:35:00,105.12,105.15,105.12,105.14,30590.0,98.9979,99.0262,98.9979,99.0168,30590.0
2016-12-23 15:40:00,105.15,105.2,105.13,105.19,43680.0,99.0262,99.0733,99.0073,99.0639,43680.0
2016-12-23 15:45:00,105.2,105.21,105.1,105.1,58888.0,99.0733,99.0827,98.9791,98.9791,58888.0
2016-12-23 15:50:00,105.11,105.13,105.1,105.11,59194.0,98.9885,99.0073,98.9791,98.9885,59194.0
2016-12-23 15:55:00,105.11,105.19,105.09,105.15,164572.0,98.9885,99.0639,98.9697,99.0262,164572.0
2016-12-27 09:30:00,104.85,105.06,104.78,105.03,174762.0,98.7437,98.9414,98.6777,98.9132,174762.0
2016-12-27 09:35:00,105.05,105.38,105.05,105.29,78513.0,98.932,99.2428,98.932,99.158,78513.0
2016-12-27 09:40:00,105.26,105.45,105.2,105.2,51300.0,99.1298,99.3087,99.0733,99.0733,51300.0
2016-12-27 09:45:00,105.24,105.48,105.19,105.45,49215.0,99.1109,99.337,99.0639,99.3087,49215.0
2016-12-27 09:50:00,105.45,105.56,105.41,105.43,85636.0,99.3087,99.4123,99.271,99.2899,85636.0
2016-12-27 09:55:00,105.43,105.51,105.38,105.47,37744.0,99.2899,99.3652,99.2428,99.3275,37744.0
2016-12-27 10:00:00,105.5,105.52,105.4,105.42,34665.0,99.3558,99.3746,99.2616,99.2805,34665.0
2016-12-27 10:05:00,105.41,105.43,105.35,105.42,30751.0,99.271,99.2899,99.2145,99.2805,30751.0
2016-12-27 10:10:00,105.43,105.43,105.35,105.35,25699.0,99.2899,99.2899,99.2145,99.2145,25699.0
2016-12-27 10:15:00,105.35,105.47,105.34,105.45,34879.0,99.2145,99.3275,99.2051,99.3087,34879.0
2016-12-27 10:20:00,105.44,105.46,105.41,105.42,26864.0,99.2993,99.3181,99.271,99.2805,26864.0
2016-12-27 10:25:00,105.43,105.44,105.34,105.35,26841.0,99.2899,99.2993,99.2051,99.2145,26841.0
2016-12-27 10:30:00,105.34,105.41,105.34,105.4,25485.0,99.2051,99.271,99.2051,99.2616,25485.0
2016-12-27 10:35:00,105.41,105.46,105.36,105.45,29636.0,99.271,99.3181,99.224,99.3087,29636.0
2016-12-27 10:40:00,105.45,105.45,105.39,105.4,33186.0,99.3087,99.3087,99.2522,99.2616,33186.0
2016-12-27 10:45:00,105.39,105.44,105.38,105.4,27483.0,99.2522,99.2993,99.2428,99.2616,27483.0
2016-12-27 10:50:00,105.4,105.41,105.33,105.33,32197.0,99.2616,99.271,99.1957,99.1957,32197.0
2016-12-27 10:55:00,105.33,105.34,105.25,105.32,44268.0,99.1957,99.2051,99.1204,99.1863,44268.0
2016-12-27 11:00:00,105.32,105.34,105.27,105.34,31504.0,99.1863,99.2051,99.1392,99.2051,31504.0
2016-12-27 11:05:00,105.34,105.35,105.18,105.23,77944.0,99.2051,99.2145,99.0544,99.1015,77944.0
2016-12-27 11:10:00,105.24,105.25,105.17,105.19,29647.0,99.1109,99.1204,99.045,99.0639,29647.0
2016-12-27 11:15:00,105.2,105.3,105.19,105.28,27499.0,99.0733,99.1674,99.0639,99.1486,27499.0
2016-12-27 11:20:00,105.28,105.29,105.21,105.23,29377.0,99.1486,99.158,99.0827,99.1015,29377.0
2016-12-27 11:25:00,105.24,105.24,105.17,105.18,23620.0,99.1109,99.1109,99.045,99.0544,23620.0
2016-12-27 11:30:00,105.19,105.24,105.17,105.2,30571.0,99.0639,99.1109,99.045,99.0733,30571.0
2016-12-27 11:35:00,105.2,105.25,105.17,105.25,17088.0,99.0733,99.1204,99.045,99.1204,17088.0
2016-12-27 11:40:00,105.24,105.27,105.15,105.18,53946.0,99.1109,99.1392,99.0262,99.0544,53946.0
2016-12-27 11:45:00,105.17,105.19,105.11,105.18,30762.0,99.045,99.0639,98.9885,99.0544,30762.0
2016-12-27 11:50:00,105.17,105.18,105.12,105.17,29987.0,99.045,99.0544,98.9979,99.045,29987.0
2016-12-27 11:55:00,105.18,105.25,105.15,105.25,33829.0,99.0544,99.1204,99.0262,99.1204,33829.0
2016-12-27 12:00:00,105.25,105.3,105.23,105.3,39599.0,99.1204,99.1674,99.1015,99.1674,39599.0
2016-12-27 12:05:00,105.3,105.31,105.23,105.27,17966.0,99.1674,99.1769,99.1015,99.1392,17966.0
2016-12-27 12:10:00,105.27,105.27,105.23,105.26,22283.0,99.1392,99.1392,99.1015,99.1298,22283.0
2016-12-27 12:15:00,105.25,105.25,105.2,105.22,25093.0,99.1204,99.1204,99.0733,99.0921,25093.0
2016-12-27 12:20:00,105.22,105.24,105.21,105.24,20653.0,99.0921,99.1109,99.0827,99.1109,20653.0
2016-12-27 12:25:00,105.23,105.27,105.2,105.22,16693.0,99.1015,99.1392,99.0733,99.0921,16693.0
2016-12-27 12:30:00,105.22,105.28,105.2,105.25,53315.0,99.0921,99.1486,99.0733,99.1204,53315.0
2016-12-27 12:35:00,105.25,105.27,105.2,105.23,31778.0,99.1204,99.1392,99.0733,99.1015,31778.0
2016-12-27 12:40:00,105.22,105.29,105.21,105.29,19823.0,99.0921,99.158,99.0827,99.158,19823.0
2016-12-27 12:45:00,105.29,105.33,105.28,105.33,19442.0,99.158,99.1957,99.1486,99.1957,19442.0
2016-12-27 12:50:00,105.33,105.4,105.31,105.35,24221.0,99.1957,99.2616,99.1769,99.2145,24221.0
2016-12-27 12:55:00,105.35,105.35,105.27,105.31,41474.0,99.2145,99.2145,99.1392,99.1769,41474.0
2016-12-27 13:00:00,105.31,105.38,105.3,105.36,27416.0,99.1769,99.2428,99.1674,99.224,27416.0
2016-12-27 13:05:00,105.37,105.38,105.32,105.32,20795.0,99.2334,99.2428,99.1863,99.1863,20795.0
2016-12-27 13:10:00,105.32,105.38,105.31,105.34,41681.0,99.1863,99.2428,99.1769,99.2051,41681.0
2016-12-27 13:15:00,105.33,105.36,105.31,105.34,31170.0,99.1957,99.224,99.1769,99.2051,31170.0
2016-12-27 13:20:00,105.35,105.4,105.34,105.4,21408.0,99.2145,99.2616,99.2051,99.2616,21408.0
2016-12-27 13:25:00,105.39,105.41,105.31,105.32,41362.0,99.2522,99.271,99.1769,99.1863,41362.0
2016-12-27 13:30:00,105.32,105.34,105.29,105.31,25006.0,99.1863,99.2051,99.158,99.1769,25006.0
2016-12-27 13:35:00,105.31,105.34,105.28,105.33,24308.0,99.1769,99.2051,99.1486,99.1957,24308.0
2016-12-27 13:40:00,105.32,105.34,105.3,105.33,24895.0,99.1863,99.2051,99.1674,99.1957,24895.0
2016-12-27 13:45:00,105.34,105.34,105.29,105.3,24667.0,99.2051,99.2051,99.158,99.1674,24667.0
2016-12-27 13:50:00,105.3,105.34,105.3,105.32,29544.0,99.1674,99.2051,99.1674,99.1863,29544.0
2016-12-27 13:55:00,105.32,105.33,105.26,105.27,30225.0,99.1863,99.1957,99.1298,99.1392,30225.0
2016-12-27 14:00:00,105.28,105.29,105.25,105.28,30789.0,99.1486,99.158,99.1204,99.1486,30789.0
2016-12-27 14:05:00,105.27,105.29,105.24,105.29,28459.0,99.1392,99.158,99.1109,99.158,28459.0
2016-12-27 14:10:00,105.29,105.31,105.25,105.26,30089.0,99.158,99.1769,99.1204,99.1298,30089.0
2016-12-27 14:15:00,105.26,105.35,105.25,105.34,20400.0,99.1298,99.2145,99.1204,99.2051,20400.0
2016-12-27 14:20:00,105.34,105.35,105.32,105.33,14663.0,99.2051,99.2145,99.1863,99.1957,14663.0
2016-12-27 14:25:00,105.34,105.35,105.26,105.28,23336.0,99.2051,99.2145,99.1298,99.1486,23336.0
2016-12-27 14:30:00,105.28,105.3,105.19,105.2,42043.0,99.1486,99.1674,99.0639,99.0733,42043.0
2016-12-27 14:35:00,105.2,105.27,105.19,105.26,23817.0,99.0733,99.1392,99.0639,99.1298,23817.0
2016-12-27 14:40:00,105.26,105.28,105.24,105.25,31460.0,99.1298,99.1486,99.1109,99.1204,31460.0
2016-12-27 14:45:00,105.25,105.28,105.22,105.26,25964.0,99.1204,99.1486,99.0921,99.1298,25964.0
2016-12-27 14:50:00,105.25,105.25,105.2,105.22,35455.0,99.1204,99.1204,99.0733,99.0921,35455.0
2016-12-27 14:55:00,105.22,105.23,105.14,105.14,45955.0,99.0921,99.1015,99.0168,99.0168,45955.0
2016-12-27 15:00:00,105.13,105.14,105.09,105.12,42085.0,99.0073,99.0168,98.9697,98.9979,42085.0
2016-12-27 15:05:00,105.13,105.15,105.11,105.14,35621.0,99.0073,99.0262,98.9885,99.0168,35621.0
2016-12-27 15:10:00,105.14,105.16,105.06,105.07,49363.0,99.0168,99.0356,98.9414,98.9508,49363.0
2016-12-27 15:15:00,105.07,105.12,105.06,105.11,34614.0,98.9508,98.9979,98.9414,98.9885,34614.0
2016-12-27 15:20:00,105.11,105.18,105.09,105.17,37393.0,98.9885,99.0544,98.9697,99.045,37393.0
2016-12-27 15:25:00,105.17,105.23,105.16,105.23,35729.0,99.045,99.1015,99.0356,99.1015,35729.0
2016-12-27 15:30:00,105.23,105.23,105.14,105.17,63401.0,99.1015,99.1015,99.0168,99.045,63401.0
2016-12-27 15:35:00,105.16,105.19,105.15,105.18,43033.0,99.0356,99.0639,99.0262,99.0544,43033.0
2016-12-27 15:40:00,105.17,105.22,105.14,105.22,61198.0,99.045,99.0921,99.0168,99.0921,61198.0
2016-12-27 15:45:00,105.22,105.24,105.15,105.18,86081.0,99.0921,99.1109,99.0262,99.0544,86081.0
2016-12-27 15:50:00,105.18,105.22,105.17,105.19,84639.0,99.0544,99.0921,99.045,99.0639,84639.0
2016-12-27 15:55:00,105.19,105.19,105.13,105.17,110862.0,99.0639,99.0639,99.0073,99.045,110862.0
2016-12-28 09:30:00,104.96,105.32,104.96,105.1,165529.0,98.8472,99.1863,98.8472,98.9791,165529.0
2016-12-28 09:35:00,105.13,105.25,104.89,104.96,66879.0,99.0073,99.1204,98.7813,98.8472,66879.0
2016-12-28 09:40:00,104.95,105.01,104.84,104.94,77208.0,98.8378,98.8943,98.7342,98.8284,77208.0
2016-12-28 09:45:00,104.94,104.95,104.79,104.85,79163.0,98.8284,98.8378,98.6871,98.7437,79163.0
2016-12-28 09:50:00,104.84,104.9,104.78,104.78,42941.0,98.7342,98.7907,98.6777,98.6777,42941.0
2016-12-28 09:55:00,104.78,104.78,104.6,104.63,68628.0,98.6777,98.6777,98.5082,98.5365,68628.0
2016-12-28 10:00:00,104.64,104.84,104.62,104.83,59912.0,98.5459,98.7342,98.527,98.7248,59912.0
2016-12-28 10:05:00,104.83,104.96,104.8,104.86,48627.0,98.7248,98.8472,98.6966,98.7531,48627.0
2016-12-28 10:10:00,104.86,104.88,104.71,104.72,65326.0,98.7531,98.7719,98.6118,98.6212,65326.0
2016-12-28 10:15:00,104.73,104.78,104.61,104.67,69355.0,98.6306,98.6777,98.5176,98.5741,69355.0
2016-12-28 10:20:00,104.67,104.69,104.54,104.65,53592.0,98.5741,98.593,98.4517,98.5553,53592.0
2016-12-28 10:25:00,104.65,104.73,104.58,104.6,42472.0,98.5553,98.6306,98.4894,98.5082,42472.0
2016-12-28 10:30:00,104.62,104.72,104.6,104.71,44777.0,98.527,98.6212,98.5082,98.6118,44777.0
2016-12-28 10:35:00,104.7,104.78,104.67,104.7,50532.0,98.6024,98.6777,98.5741,98.6024,50532.0
2016-12-28 10:40:00,104.7,104.82,104.68,104.78,67950.0,98.6024,98.7154,98.5836,98.6777,67950.0
2016-12-28 10:45:00,104.78,104.81,104.69,104.73,50863.0,98.6777,98.706,98.593,98.6306,50863.0
2016-12-28 10:50:00,104.74,104.77,104.67,104.68,38301.0,98.6401,98.6683,98.5741,98.5836,38301.0
2016-12-28 10:55:00,104.68,104.7,104.61,104.63,76568.0,98.5836,98.6024,98.5176,98.5365,76568.0
2016-12-28 11:00:00,104.64,104.65,104.51,104.63,76345.0,98.5459,98.5553,98.4235,98.5365,76345.0
2016-12-28 11:05:00,104.63,104.69,104.56,104.59,47001.0,98.5365,98.593,98.4705,98.4988,47001.0
2016-12-28 11:10:00,104.59,104.61,104.57,104.59,32148.0,98.4988,98.5176,98.48,98.4988,32148.0
2016-12-28 11:15:00,104.59,104.61,104.57,104.6,33015.0,98.4988,98.5176,98.48,98.5082,33015.0
2016-12-28 11:20:00,104.6,104.66,104.59,104.59,42010.0,98.5082,98.5647,98.4988,98.4988,42010.0
2016-12-28 11:25:00,104.59,104.64,104.43,104.43,98171.0,98.4988,98.5459,98.3481,98.3481,98171.0
2016-12-28 11:30:00,104.43,104.53,104.42,104.52,74685.0,98.3481,98.4423,98.3387,98.4329,74685.0
2016-12-28 11:35:00,104.52,104.53,104.46,104.47,51409.0,98.4329,98.4423,98.3764,98.3858,51409.0
2016-12-28 11:40:00,104.46,104.5,104.38,104.4,45475.0,98.3764,98.414,98.301,98.3199,45475.0
2016-12-28 11:45:00,104.4,104.42,104.33,104.34,56261.0,98.3199,98.3387,98.2539,98.2634,56261.0
2016-12-28 11:50:00,104.34,104.41,104.27,104.28,58190.0,98.2634,98.3293,98.1974,98.2069,58190.0
2016-12-28 11:55:00,104.28,104.3,104.19,104.26,66848.0,98.2069,98.2257,98.1221,98.188,66848.0
2016-12-28 12:00:00,104.27,104.27,104.12,104.17,71021.0,98.1974,98.1974,98.0562,98.1033,71021.0
2016-12-28 12:05:00,104.16,104.2,104.06,104.12,84789.0,98.0938,98.1315,97.9997,98.0562,84789.0
2016-12-28 12:10:00,104.11,104.15,104.07,104.07,73573.0,98.0468,98.0844,98.0091,98.0091,73573.0
2016-12-28 12:15:00,104.08,104.2,104.07,104.18,83442.0,98.0185,98.1315,98.0091,98.1127,83442.0
2016-12-28 12:20:00,104.19,104.19,104.11,104.16,65640.0,98.1221,98.1221,98.0468,98.0938,65640.0
2016-12-28 12:25:00,104.17,104.35,104.17,104.28,36474.0,98.1033,98.2728,98.1033,98.2069,36474.0
2016-12-28 12:30:00,104.28,104.29,104.14,104.15,47961.0,98.2069,98.2163,98.075,98.0844,47961.0
2016-12-28 12:35:00,104.16,104.25,104.15,104.22,57828.0,98.0938,98.1786,98.0844,98.1503,57828.0
2016-12-28 12:40:00,104.23,104.25,104.15,104.2,50910.0,98.1598,98.1786,98.0844,98.1315,50910.0
2016-12-28 12:45:00,104.2,104.21,104.13,104.16,31851.0,98.1315,98.1409,98.0656,98.0938,31851.0
2016-12-28 12:50:00,104.16,104.28,104.14,104.27,38019.0,98.0938,98.2069,98.075,98.1974,38019.0
2016-12-28 12:55:00,104.28,104.34,104.25,104.34,37512.0,98.2069,98.2634,98.1786,98.2634,37512.0
2016-12-28 13:00:00,104.34,104.35,104.27,104.27,31707.0,98.2634,98.2728,98.1974,98.1974,31707.0
2016-12-28 13:05:00,104.27,104.3,104.22,104.27,38049.0,98.1974,98.2257,98.1503,98.1974,38049.0
2016-12-28 13:10:00,104.27,104.34,104.24,104.34,28253.0,98.1974,98.2634,98.1692,98.2634,28253.0
2016-12-28 13:15:00,104.34,104.35,104.26,104.27,34627.0,98.2634,98.2728,98.188,98.1974,34627.0
2016-12-28 13:20:00,104.28,104.31,104.25,104.29,33871.0,98.2069,98.2351,98.1786,98.2163,33871.0
2016-12-28 13:25:00,104.29,104.32,104.27,104.27,36136.0,98.2163,98.2445,98.1974,98.1974,36136.0
2016-12-28 13:30:00,104.28,104.31,104.28,104.29,43096.0,98.2069,98.2351,98.2069,98.2163,43096.0
2016-12-28 13:35:00,104.29,104.39,104.27,104.38,29760.0,98.2163,98.3104,98.1974,98.301,29760.0
2016-12-28 13:40:00,104.38,104.38,104.3,104.31,39523.0,98.301,98.301,98.2257,98.2351,39523.0
2016-12-28 13:45:00,104.31,104.32,104.25,104.29,29143.0,98.2351,98.2445,98.1786,98.2163,29143.0
2016-12-28 13:50:00,104.29,104.31,104.25,104.26,32903.0,98.2163,98.2351,98.1786,98.188,32903.0
2016-12-28 13:55:00,104.26,104.3,104.24,104.26,45565.0,98.188,98.2257,98.1692,98.188,45565.0
2016-12-28 14:00:00,104.25,104.3,104.23,104.24,37484.0,98.1786,98.2257,98.1598,98.1692,37484.0
2016-12-28 14:05:00,104.24,104.33,104.23,104.31,42269.0,98.1692,98.2539,98.1598,98.2351,42269.0
2016-12-28 14:10:00,104.31,104.32,104.22,104.24,30614.0,98.2351,98.2445,98.1503,98.1692,30614.0
2016-12-28 14:15:00,104.24,104.25,104.15,104.19,68743.0,98.1692,98.1786,98.0844,98.1221,68743.0
2016-12-28 14:20:00,104.19,104.21,104.14,104.15,40454.0,98.1221,98.1409,98.075,98.0844,40454.0
2016-12-28 14:25:00,104.16,104.26,104.15,104.25,38212.0,98.0938,98.188,98.0844,98.1786,38212.0
2016-12-28 14:30:00,104.25,104.37,104.24,104.35,28249.0,98.1786,98.2916,98.1692,98.2728,28249.0
2016-12-28 14:35:00,104.35,104.39,104.34,104.38,42652.0,98.2728,98.3104,98.2634,98.301,42652.0
2016-12-28 14:40:00,104.38,104.41,104.35,104.39,42829.0,98.301,98.3293,98.2728,98.3104,42829.0
2016-12-28 14:45:00,104.38,104.42,104.35,104.36,37645.0,98.301,98.3387,98.2728,98.2822,37645.0
2016-12-28 14:50:00,104.36,104.36,104.3,104.36,35308.0,98.2822,98.2822,98.2257,98.2822,35308.0
2016-12-28 14:55:00,104.35,104.38,104.33,104.37,36416.0,98.2728,98.301,98.2539,98.2916,36416.0
2016-12-28 15:00:00,104.36,104.4,104.35,104.37,43153.0,98.2822,98.3199,98.2728,98.2916,43153.0
2016-12-28 15:05:00,104.38,104.43,104.35,104.35,51015.0,98.301,98.3481,98.2728,98.2728,51015.0
2016-12-28 15:10:00,104.35,104.35,104.3,104.33,50701.0,98.2728,98.2728,98.2257,98.2539,50701.0
2016-12-28 15:15:00,104.33,104.38,104.3,104.3,38295.0,98.2539,98.301,98.2257,98.2257,38295.0
2016-12-28 15:20:00,104.3,104.37,104.29,104.37,48837.0,98.2257,98.2916,98.2163,98.2916,48837.0
2016-12-28 15:25:00,104.37,104.43,104.37,104.37,50183.0,98.2916,98.3481,98.2916,98.2916,50183.0
2016-12-28 15:30:00,104.37,104.44,104.36,104.42,68978.0,98.2916,98.3575,98.2822,98.3387,68978.0
2016-12-28 15:35:00,104.42,104.44,104.38,104.39,55957.0,98.3387,98.3575,98.301,98.3104,55957.0
2016-12-28 15:40:00,104.39,104.39,104.28,104.32,82151.0,98.3104,98.3104,98.2069,98.2445,82151.0
2016-12-28 15:45:00,104.32,104.36,104.31,104.32,93131.0,98.2445,98.2822,98.2351,98.2445,93131.0
2016-12-28 15:50:00,104.31,104.34,104.28,104.34,79841.0,98.2351,98.2634,98.2069,98.2634,79841.0
2016-12-28 15:55:00,104.34,104.39,104.26,104.3,162051.0,98.2634,98.3104,98.188,98.2257,162051.0
2016-12-29 09:30:00,104.23,104.52,104.2,104.52,110852.0,98.1598,98.4329,98.1315,98.4329,110852.0
2016-12-29 09:35:00,104.5,104.51,104.26,104.39,41273.0,98.414,98.4235,98.188,98.3104,41273.0
2016-12-29 09:40:00,104.38,104.45,104.28,104.3,30606.0,98.301,98.367,98.2069,98.2257,30606.0
2016-12-29 09:45:00,104.28,104.29,103.87,103.92,115003.0,98.2069,98.2163,97.8207,97.8678,115003.0
2016-12-29 09:50:00,103.91,104.07,103.88,104.06,174117.0,97.8584,98.0091,97.8301,97.9997,174117.0
2016-12-29 09:55:00,104.06,104.26,104.06,104.24,75817.0,97.9997,98.188,97.9997,98.1692,75817.0
2016-12-29 10:00:00,104.24,104.47,104.2,104.38,88352.0,98.1692,98.3858,98.1315,98.301,88352.0
2016-12-29 10:05:00,104.39,104.39,104.21,104.3,63026.0,98.3104,98.3104,98.1409,98.2257,63026.0
2016-12-29 10:10:00,104.3,104.33,104.15,104.19,114772.0,98.2257,98.2539,98.0844,98.1221,114772.0
2016-12-29 10:15:00,104.19,104.19,104.03,104.12,43691.0,98.1221,98.1221,97.9714,98.0562,43691.0
2016-12-29 10:20:00,104.1,104.19,104.09,104.14,76615.0,98.0373,98.1221,98.0279,98.075,76615.0
2016-12-29 10:25:00,104.15,104.15,104.07,104.08,67673.0,98.0844,98.0844,98.0091,98.0185,67673.0
2016-12-29 10:30:00,104.08,104.09,104.04,104.05,41520.0,98.0185,98.0279,97.9808,97.9902,41520.0
2016-12-29 10:35:00,104.05,104.13,104.04,104.04,71263.0,97.9902,98.0656,97.9808,97.9808,71263.0
2016-12-29 10:40:00,104.05,104.06,104.0,104.03,116485.0,97.9902,97.9997,97.9432,97.9714,116485.0
2016-12-29 10:45:00,104.02,104.08,104.02,104.02,58780.0,97.962,98.0185,97.962,97.962,58780.0
2016-12-29 10:50:00,104.02,104.1,104.0,104.1,69418.0,97.962,98.0373,97.9432,98.0373,69418.0
2016-12-29 10:55:00,104.1,104.21,104.1,104.14,55324.0,98.0373,98.1409,98.0373,98.075,55324.0
2016-12-29 11:00:00,104.15,104.2,104.11,104.19,41113.0,98.0844,98.1315,98.0468,98.1221,41113.0
2016-12-29 11:05:00,104.19,104.3,104.18,104.27,50292.0,98.1221,98.2257,98.1127,98.1974,50292.0
2016-12-29 11:10:00,104.28,104.4,104.26,104.35,47905.0,98.2069,98.3199,98.188,98.2728,47905.0
2016-12-29 11:15:00,104.35,104.37,104.29,104.34,47337.0,98.2728,98.2916,98.2163,98.2634,47337.0
2016-12-29 11:20:00,104.34,104.38,104.34,104.38,43692.0,98.2634,98.301,98.2634,98.301,43692.0
2016-12-29 11:25:00,104.38,104.42,104.36,104.36,52540.0,98.301,98.3387,98.2822,98.2822,52540.0
2016-12-29 11:30:00,104.36,104.39,104.32,104.33,51476.0,98.2822,98.3104,98.2445,98.2539,51476.0
2016-12-29 11:35:00,104.32,104.41,104.32,104.4,39620.0,98.2445,98.3293,98.2445,98.3199,39620.0
2016-12-29 11:40:00,104.4,104.41,104.36,104.38,34655.0,98.3199,98.3293,98.2822,98.301,34655.0
2016-12-29 11:45:00,104.39,104.43,104.38,104.41,38092.0,98.3104,98.3481,98.301,98.3293,38092.0
2016-12-29 11:50:00,104.41,104.42,104.31,104.32,49402.0,98.3293,98.3387,98.2351,98.2445,49402.0
2016-12-29 11:55:00,104.32,104.35,104.31,104.34,31170.0,98.2445,98.2728,98.2351,98.2634,31170.0
2016-12-29 12:00:00,104.34,104.4,104.34,104.38,33853.0,98.2634,98.3199,98.2634,98.301,33853.0
2016-12-29 12:05:00,104.38,104.38,104.34,104.36,45570.0,98.301,98.301,98.2634,98.2822,45570.0
2016-12-29 12:10:00,104.36,104.4,104.32,104.39,51862.0,98.2822,98.3199,98.2445,98.3104,51862.0
2016-12-29 12:15:00,104.39,104.44,104.38,104.4,38593.0,98.3104,98.3575,98.301,98.3199,38593.0
2016-12-29 12:20:00,104.39,104.47,104.39,104.46,77368.0,98.3104,98.3858,98.3104,98.3764,77368.0
2016-12-29 12:25:00,104.46,104.49,104.43,104.47,51853.0,98.3764,98.4046,98.3481,98.3858,51853.0
2016-12-29 12:30:00,104.47,104.53,104.46,104.53,31227.0,98.3858,98.4423,98.3764,98.4423,31227.0
2016-12-29 12:35:00,104.53,104.6,104.5,104.59,51549.0,98.4423,98.5082,98.414,98.4988,51549.0
2016-12-29 12:40:00,104.58,104.65,104.58,104.59,51196.0,98.4894,98.5553,98.4894,98.4988,51196.0
2016-12-29 12:45:00,104.59,104.68,104.57,104.65,41778.0,98.4988,98.5836,98.48,98.5553,41778.0
2016-12-29 12:50:00,104.66,104.71,104.64,104.65,51696.0,98.5647,98.6118,98.5459,98.5553,51696.0
2016-12-29 12:55:00,104.65,104.66,104.6,104.61,39068.0,98.5553,98.5647,98.5082,98.5176,39068.0
2016-12-29 13:00:00,104.62,104.64,104.61,104.63,41272.0,98.527,98.5459,98.5176,98.5365,41272.0
2016-12-29 13:05:00,104.63,104.63,104.59,104.61,55186.0,98.5365,98.5365,98.4988,98.5176,55186.0
2016-12-29 13:10:00,104.61,104.61,104.57,104.59,108059.0,98.5176,98.5176,98.48,98.4988,108059.0
2016-12-29 13:15:00,104.59,104.6,104.55,104.55,63710.0,98.4988,98.5082,98.4611,98.4611,63710.0
2016-12-29 13:20:00,104.56,104.57,104.53,104.53,41776.0,98.4705,98.48,98.4423,98.4423,41776.0
2016-12-29 13:25:00,104.53,104.55,104.51,104.52,71141.0,98.4423,98.4611,98.4235,98.4329,71141.0
2016-12-29 13:30:00,104.52,104.55,104.47,104.55,87503.0,98.4329,98.4611,98.3858,98.4611,87503.0
2016-12-29 13:35:00,104.55,104.55,104.42,104.42,57296.0,98.4611,98.4611,98.3387,98.3387,57296.0
2016-12-29 13:40:00,104.43,104.47,104.39,104.39,32458.0,98.3481,98.3858,98.3104,98.3104,32458.0
2016-12-29 13:45:00,104.4,104.42,104.36,104.41,35932.0,98.3199,98.3387,98.2822,98.3293,35932.0
2016-12-29 13:50:00,104.41,104.47,104.4,104.43,48925.0,98.3293,98.3858,98.3199,98.3481,48925.0
2016-12-29 13:55:00,104.42,104.43,104.38,104.43,42047.0,98.3387,98.3481,98.301,98.3481,42047.0
2016-12-29 14:00:00,104.43,104.49,104.42,104.44,42321.0,98.3481,98.4046,98.3387,98.3575,42321.0
2016-12-29 14:05:00,104.44,104.51,104.44,104.5,74512.0,98.3575,98.4235,98.3575,98.414,74512.0
2016-12-29 14:10:00,104.51,104.54,104.46,104.47,91848.0,98.4235,98.4517,98.3764,98.3858,91848.0
2016-12-29 14:15:00,104.48,104.52,104.47,104.52,50738.0,98.3952,98.4329,98.3858,98.4329,50738.0
2016-12-29 14:20:00,104.52,104.61,104.51,104.58,52076.0,98.4329,98.5176,98.4235,98.4894,52076.0
2016-12-29 14:25:00,104.58,104.58,104.51,104.56,46549.0,98.4894,98.4894,98.4235,98.4705,46549.0
2016-12-29 14:30:00,104.56,104.64,104.55,104.6,44329.0,98.4705,98.5459,98.4611,98.5082,44329.0
2016-12-29 14:35:00,104.61,104.65,104.6,104.63,50882.0,98.5176,98.5553,98.5082,98.5365,50882.0
2016-12-29 14:40:00,104.64,104.7,104.6,104.7,48587.0,98.5459,98.6024,98.5082,98.6024,48587.0
2016-12-29 14:45:00,104.69,104.75,104.69,104.7,57079.0,98.593,98.6495,98.593,98.6024,57079.0
2016-12-29 14:50:00,104.69,104.72,104.66,104.7,41261.0,98.593,98.6212,98.5647,98.6024,41261.0
2016-12-29 14:55:00,104.71,104.77,104.69,104.77,47335.0,98.6118,98.6683,98.593,98.6683,47335.0
2016-12-29 15:00:00,104.77,104.77,104.63,104.64,64309.0,98.6683,98.6683,98.5365,98.5459,64309.0
2016-12-29 15:05:00,104.64,104.64,104.58,104.59,53760.0,98.5459,98.5459,98.4894,98.4988,53760.0
2016-12-29 15:10:00,104.59,104.69,104.59,104.64,56850.0,98.4988,98.593,98.4988,98.5459,56850.0
2016-12-29 15:15:00,104.64,104.72,104.64,104.68,49312.0,98.5459,98.6212,98.5459,98.5836,49312.0
2016-12-29 15:20:00,104.68,104.72,104.67,104.7,63215.0,98.5836,98.6212,98.5741,98.6024,63215.0
2016-12-29 15:25:00,104.7,104.75,104.69,104.72,73460.0,98.6024,98.6495,98.593,98.6212,73460.0
2016-12-29 15:30:00,104.73,104.74,104.61,104.61,73515.0,98.6306,98.6401,98.5176,98.5176,73515.0
2016-12-29 15:35:00,104.61,104.62,104.51,104.53,98962.0,98.5176,98.527,98.4235,98.4423,98962.0
2016-12-29 15:40:00,104.53,104.54,104.49,104.52,91307.0,98.4423,98.4517,98.4046,98.4329,91307.0
2016-12-29 15:45:00,104.53,104.6,104.52,104.56,108899.0,98.4423,98.5082,98.4329,98.4705,108899.0
2016-12-29 15:50:00,104.56,104.59,104.5,104.53,176682.0,98.4705,98.4988,98.414,98.4423,176682.0
2016-12-29 15:55:00,104.53,104.58,104.5,104.57,210476.0,98.4423,98.4894,98.414,98.48,210476.0
2016-12-30 09:30:00,104.7,105.0,104.57,104.74,151022.0,98.6024,98.8849,98.48,98.6401,151022.0
2016-12-30 09:35:00,104.81,104.97,104.75,104.85,57108.0,98.706,98.8567,98.6495,98.7437,57108.0
2016-12-30 09:40:00,104.81,104.85,104.6,104.67,58085.0,98.706,98.7437,98.5082,98.5741,58085.0
2016-12-30 09:45:00,104.65,104.69,104.51,104.65,57841.0,98.5553,98.593,98.4235,98.5553,57841.0
2016-12-30 09:50:00,104.67,104.7,104.5,104.51,65511.0,98.5741,98.6024,98.414,98.4235,65511.0
2016-12-30 09:55:00,104.51,104.52,104.26,104.26,56517.0,98.4235,98.4329,98.188,98.188,56517.0
2016-12-30 10:00:00,104.26,104.39,104.22,104.29,126814.0,98.188,98.3104,98.1503,98.2163,126814.0
2016-12-30 10:05:00,104.3,104.36,104.18,104.2,66737.0,98.2257,98.2822,98.1127,98.1315,66737.0
2016-12-30 10:10:00,104.2,104.31,104.19,104.22,120669.0,98.1315,98.2351,98.1221,98.1503,120669.0
2016-12-30 10:15:00,104.23,104.25,104.11,104.11,37020.0,98.1598,98.1786,98.0468,98.0468,37020.0
2016-12-30 10:20:00,104.11,104.18,104.08,104.18,60953.0,98.0468,98.1127,98.0185,98.1127,60953.0
2016-12-30 10:25:00,104.18,104.21,104.1,104.14,43429.0,98.1127,98.1409,98.0373,98.075,43429.0
2016-12-30 10:30:00,104.15,104.25,104.14,104.21,39899.0,98.0844,98.1786,98.075,98.1409,39899.0
2016-12-30 10:35:00,104.22,104.27,104.16,104.18,34754.0,98.1503,98.1974,98.0938,98.1127,34754.0
2016-12-30 10:40:00,104.19,104.21,104.15,104.18,31018.0,98.1221,98.1409,98.0844,98.1127,31018.0
2016-12-30 10:45:00,104.17,104.21,104.13,104.16,41755.0,98.1033,98.1409,98.0656,98.0938,41755.0
2016-12-30 10:50:00,104.16,104.19,104.14,104.16,35328.0,98.0938,98.1221,98.075,98.0938,35328.0
2016-12-30 10:55:00,104.17,104.24,104.14,104.24,38974.0,98.1033,98.1692,98.075,98.1692,38974.0
2016-12-30 11:00:00,104.23,104.26,104.19,104.25,36512.0,98.1598,98.188,98.1221,98.1786,36512.0
2016-12-30 11:05:00,104.24,104.25,104.16,104.2,44039.0,98.1692,98.1786,98.0938,98.1315,44039.0
2016-12-30 11:10:00,104.2,104.24,104.17,104.21,41127.0,98.1315,98.1692,98.1033,98.1409,41127.0
2016-12-30 11:15:00,104.21,104.25,104.18,104.21,34799.0,98.1409,98.1786,98.1127,98.1409,34799.0
2016-12-30 11:20:00,104.21,104.29,104.19,104.26,34188.0,98.1409,98.2163,98.1221,98.188,34188.0
2016-12-30 11:25:00,104.27,104.32,104.18,104.18,59959.0,98.1974,98.2445,98.1127,98.1127,59959.0
2016-12-30 11:30:00,104.19,104.2,104.12,104.16,28082.0,98.1221,98.1315,98.0562,98.0938,28082.0
2016-12-30 11:35:00,104.16,104.17,104.1,104.12,29426.0,98.0938,98.1033,98.0373,98.0562,29426.0
2016-12-30 11:40:00,104.12,104.23,104.12,104.23,29276.0,98.0562,98.1598,98.0562,98.1598,29276.0
2016-12-30 11:45:00,104.23,104.28,104.2,104.2,24677.0,98.1598,98.2069,98.1315,98.1315,24677.0
2016-12-30 11:50:00,104.21,104.28,104.18,104.25,42516.0,98.1409,98.2069,98.1127,98.1786,42516.0
2016-12-30 11:55:00,104.25,104.26,104.2,104.23,29780.0,98.1786,98.188,98.1315,98.1598,29780.0
2016-12-30 12:00:00,104.22,104.23,104.12,104.15,29326.0,98.1503,98.1598,98.0562,98.0844,29326.0
2016-12-30 12:05:00,104.16,104.18,104.1,104.18,31825.0,98.0938,98.1127,98.0373,98.1127,31825.0
2016-12-30 12:10:00,104.18,104.23,104.15,104.19,31153.0,98.1127,98.1598,98.0844,98.1221,31153.0
2016-12-30 12:15:00,104.19,104.24,104.16,104.24,29359.0,98.1221,98.1692,98.0938,98.1692,29359.0
2016-12-30 12:20:00,104.23,104.3,104.23,104.27,26891.0,98.1598,98.2257,98.1598,98.1974,26891.0
2016-12-30 12:25:00,104.27,104.28,104.19,104.19,30832.0,98.1974,98.2069,98.1221,98.1221,30832.0
2016-12-30 12:30:00,104.18,104.2,104.1,104.15,39322.0,98.1127,98.1315,98.0373,98.0844,39322.0
2016-12-30 12:35:00,104.15,104.16,104.09,104.1,48960.0,98.0844,98.0938,98.0279,98.0373,48960.0
2016-12-30 12:40:00,104.1,104.1,103.99,104.03,103821.0,98.0373,98.0373,97.9337,97.9714,103821.0
2016-12-30 12:45:00,104.03,104.12,104.0,104.09,36734.0,97.9714,98.0562,97.9432,98.0279,36734.0
2016-12-30 12:50:00,104.07,104.08,104.0,104.02,41276.0,98.0091,98.0185,97.9432,97.962,41276.0
2016-12-30 12:55:00,104.01,104.04,104.0,104.03,63334.0,97.9526,97.9808,97.9432,97.9714,63334.0
2016-12-30 13:00:00,104.04,104.12,104.01,104.12,63990.0,97.9808,98.0562,97.9526,98.0562,63990.0
2016-12-30 13:05:00,104.12,104.18,104.08,104.1,56125.0,98.0562,98.1127,98.0185,98.0373,56125.0
2016-12-30 13:10:00,104.1,104.24,104.1,104.14,78347.0,98.0373,98.1692,98.0373,98.075,78347.0
2016-12-30 13:15:00,104.14,104.2,104.13,104.16,36207.0,98.075,98.1315,98.0656,98.0938,36207.0
2016-12-30 13:20:00,104.16,104.22,104.13,104.17,41637.0,98.0938,98.1503,98.0656,98.1033,41637.0
2016-12-30 13:25:00,104.17,104.18,104.11,104.17,34718.0,98.1033,98.1127,98.0468,98.1033,34718.0
2016-12-30 13:30:00,104.17,104.27,104.16,104.27,49420.0,98.1033,98.1974,98.0938,98.1974,49420.0
2016-12-30 13:35:00,104.27,104.31,104.2,104.21,40178.0,98.1974,98.2351,98.1315,98.1409,40178.0
2016-12-30 13:40:00,104.22,104.28,104.2,104.2,42883.0,98.1503,98.2069,98.1315,98.1315,42883.0
2016-12-30 13:45:00,104.2,104.24,104.19,104.24,40318.0,98.1315,98.1692,98.1221,98.1692,40318.0
2016-12-30 13:50:00,104.24,104.3,104.2,104.29,41222.0,98.1692,98.2257,98.1315,98.2163,41222.0
2016-12-30 13:55:00,104.3,104.3,104.19,104.21,35811.0,98.2257,98.2257,98.1221,98.1409,35811.0
2016-12-30 14:00:00,104.2,104.26,104.19,104.2,33649.0,98.1315,98.188,98.1221,98.1315,33649.0
2016-12-30 14:05:00,104.2,104.25,104.19,104.2,37106.0,98.1315,98.1786,98.1221,98.1315,37106.0
2016-12-30 14:10:00,104.2,104.23,104.19,104.22,42695.0,98.1315,98.1598,98.1221,98.1503,42695.0
2016-12-30 14:15:00,104.22,104.25,104.2,104.22,38603.0,98.1503,98.1786,98.1315,98.1503,38603.0
2016-12-30 14:20:00,104.22,104.24,104.18,104.2,127197.0,98.1503,98.1692,98.1127,98.1315,127197.0
2016-12-30 14:25:00,104.2,104.2,104.06,104.06,55745.0,98.1315,98.1315,97.9997,97.9997,55745.0
2016-12-30 14:30:00,104.05,104.1,104.03,104.09,30460.0,97.9902,98.0373,97.9714,98.0279,30460.0
2016-12-30 14:35:00,104.1,104.12,104.07,104.07,49416.0,98.0373,98.0562,98.0091,98.0091,49416.0
2016-12-30 14:40:00,104.07,104.11,104.05,104.09,54540.0,98.0091,98.0468,97.9902,98.0279,54540.0
2016-12-30 14:45:00,104.1,104.1,103.96,104.01,133375.0,98.0373,98.0373,97.9055,97.9526,133375.0
2016-12-30 14:50:00,104.02,104.06,103.99,104.03,68175.0,97.962,97.9997,97.9337,97.9714,68175.0
2016-12-30 14:55:00,104.03,104.05,103.99,104.04,65513.0,97.9714,97.9902,97.9337,97.9808,65513.0
2016-12-30 15:00:00,104.04,104.07,103.99,104.01,67973.0,97.9808,98.0091,97.9337,97.9526,67973.0
2016-12-30 15:05:00,104.0,104.04,103.96,104.02,64933.0,97.9432,97.9808,97.9055,97.962,64933.0
2016-12-30 15:10:00,104.03,104.17,104.01,104.16,60256.0,97.9714,98.1033,97.9526,98.0938,60256.0
2016-12-30 15:15:00,104.16,104.19,104.08,104.12,60275.0,98.0938,98.1221,98.0185,98.0562,60275.0
2016-12-30 15:20:00,104.11,104.17,104.09,104.17,61784.0,98.0468,98.1033,98.0279,98.1033,61784.0
2016-12-30 15:25:00,104.17,104.28,104.17,104.28,81894.0,98.1033,98.2069,98.1033,98.2069,81894.0
2016-12-30 15:30:00,104.28,104.29,104.19,104.25,85838.0,98.2069,98.2163,98.1221,98.1786,85838.0
2016-12-30 15:35:00,104.24,104.24,104.18,104.2,110946.0,98.1692,98.1692,98.1127,98.1315,110946.0
2016-12-30 15:40:00,104.2,104.22,104.06,104.08,80850.0,98.1315,98.1503,97.9997,98.0185,80850.0
2016-12-30 15:45:00,104.06,104.1,103.97,103.98,126677.0,97.9997,98.0373,97.9149,97.9243,126677.0
2016-12-30 15:50:00,103.98,104.08,103.96,104.07,138254.0,97.9243,98.0185,97.9055,98.0091,138254.0
2016-12-30 15:55:00,104.07,104.31,104.04,104.28,609104.0,98.0091,98.2351,97.9808,98.2069,609104.0
2017-01-03 09:30:00,105.3,106.44,105.2,106.41,695626.0,99.1674,100.2411,99.0733,100.2128,695626.0
2017-01-03 09:35:00,106.41,106.45,106.17,106.29,363389.0,100.2128,100.2505,99.9868,100.0998,363389.0
2017-01-03 09:40:00,106.26,106.29,106.04,106.2,131887.0,100.0715,100.0998,99.8644,100.015,131887.0
2017-01-03 09:45:00,106.18,106.35,106.1,106.26,178103.0,99.9962,100.1563,99.9209,100.0715,178103.0
2017-01-03 09:50:00,106.23,106.34,106.15,106.27,191935.0,100.0433,100.1469,99.9679,100.081,191935.0
2017-01-03 09:55:00,106.27,106.37,106.24,106.35,178106.0,100.081,100.1751,100.0527,100.1563,178106.0
2017-01-03 10:00:00,106.35,106.44,106.25,106.39,141777.0,100.1563,100.2411,100.0621,100.194,141777.0
2017-01-03 10:05:00,106.39,106.55,106.28,106.54,166803.0,100.194,100.3446,100.0904,100.3352,166803.0
2017-01-03 10:10:00,106.53,106.7,106.53,106.69,80151.0,100.3258,100.4859,100.3258,100.4765,80151.0
2017-01-03 10:15:00,106.69,106.81,106.61,106.8,113736.0,100.4765,100.5895,100.4012,100.5801,113736.0
2017-01-03 10:20:00,106.78,106.9,106.71,106.85,166391.0,100.5613,100.6743,100.4953,100.6272,166391.0
2017-01-03 10:25:00,106.84,106.85,106.51,106.51,90611.0,100.6178,100.6272,100.307,100.307,90611.0
2017-01-03 10:30:00,106.53,106.63,106.51,106.59,78242.0,100.3258,100.42,100.307,100.3823,78242.0
2017-01-03 10:35:00,106.58,106.62,106.34,106.34,100382.0,100.3729,100.4106,100.1469,100.1469,100382.0
2017-01-03 10:40:00,106.34,106.39,106.26,106.29,60001.0,100.1469,100.194,100.0715,100.0998,60001.0
2017-01-03 10:45:00,106.28,106.4,106.27,106.28,85270.0,100.0904,100.2034,100.081,100.0904,85270.0
2017-01-03 10:50:00,106.27,106.42,106.23,106.28,95932.0,100.081,100.2222,100.0433,100.0904,95932.0
2017-01-03 10:55:00,106.28,106.28,106.06,106.1,110187.0,100.0904,100.0904,99.8832,99.9209,110187.0
2017-01-03 11:00:00,106.09,106.16,105.97,106.15,78207.0,99.9114,99.9774,99.7984,99.9679,78207.0
2017-01-03 11:05:00,106.16,106.28,106.13,106.27,57513.0,99.9774,100.0904,99.9491,100.081,57513.0
2017-01-03 11:10:00,106.28,106.35,106.25,106.3,68307.0,100.0904,100.1563,100.0621,100.1092,68307.0
2017-01-03 11:15:00,106.32,106.33,106.1,106.1,78079.0,100.128,100.1375,99.9209,99.9209,78079.0
2017-01-03 11:20:00,106.12,106.24,106.09,106.23,79488.0,99.9397,100.0527,99.9114,100.0433,79488.0
2017-01-03 11:25:00,106.23,106.23,106.11,106.15,45327.0,100.0433,100.0433,99.9303,99.9679,45327.0
2017-01-03 11:30:00,106.16,106.24,106.1,106.24,41642.0,99.9774,100.0527,99.9209,100.0527,41642.0
2017-01-03 11:35:00,106.23,106.26,106.1,106.15,92105.0,100.0433,100.0715,99.9209,99.9679,92105.0
2017-01-03 11:40:00,106.15,106.24,106.12,106.17,79958.0,99.9679,100.0527,99.9397,99.9868,79958.0
2017-01-03 11:45:00,106.17,106.36,106.17,106.31,100482.0,99.9868,100.1657,99.9868,100.1186,100482.0
2017-01-03 11:50:00,106.31,106.37,106.29,106.32,63193.0,100.1186,100.1751,100.0998,100.128,63193.0
2017-01-03 11:55:00,106.32,106.32,106.06,106.19,181068.0,100.128,100.128,99.8832,100.0056,181068.0
2017-01-03 12:00:00,106.21,106.21,106.01,106.07,68382.0,100.0245,100.0245,99.8361,99.8926,68382.0
2017-01-03 12:05:00,106.07,106.25,106.0,106.23,83287.0,99.8926,100.0621,99.8267,100.0433,83287.0
2017-01-03 12:10:00,106.22,106.3,106.18,106.29,71892.0,100.0339,100.1092,99.9962,100.0998,71892.0
2017-01-03 12:15:00,106.3,106.33,106.2,106.2,70489.0,100.1092,100.1375,100.015,100.015,70489.0
2017-01-03 12:20:00,106.2,106.26,106.14,106.25,55766.0,100.015,100.0715,99.9585,100.0621,55766.0
2017-01-03 12:25:00,106.25,106.37,106.25,106.28,78296.0,100.0621,100.1751,100.0621,100.0904,78296.0
2017-01-03 12:30:00,106.28,106.28,106.05,106.08,46911.0,100.0904,100.0904,99.8738,99.902,46911.0
2017-01-03 12:35:00,106.07,106.07,105.78,105.8,68916.0,99.8926,99.8926,99.6195,99.6383,68916.0
2017-01-03 12:40:00,105.81,105.89,105.78,105.88,47200.0,99.6477,99.7231,99.6195,99.7137,47200.0
2017-01-03 12:45:00,105.88,105.99,105.85,105.95,80228.0,99.7137,99.8173,99.6854,99.7796,80228.0
2017-01-03 12:50:00,105.96,106.01,105.88,106.01,56301.0,99.789,99.8361,99.7137,99.8361,56301.0
2017-01-03 12:55:00,106.01,106.04,105.89,105.93,47889.0,99.8361,99.8644,99.7231,99.7608,47889.0
2017-01-03 13:00:00,105.93,105.94,105.87,105.91,34853.0,99.7608,99.7702,99.7043,99.7419,34853.0
2017-01-03 13:05:00,105.91,105.97,105.85,105.86,55231.0,99.7419,99.7984,99.6854,99.6948,55231.0
2017-01-03 13:10:00,105.86,105.88,105.65,105.65,40870.0,99.6948,99.7137,99.4971,99.4971,40870.0
2017-01-03 13:15:00,105.66,105.73,105.63,105.7,47339.0,99.5065,99.5724,99.4782,99.5442,47339.0
2017-01-03 13:20:00,105.71,105.83,105.71,105.71,49583.0,99.5536,99.6666,99.5536,99.5536,49583.0
2017-01-03 13:25:00,105.7,105.74,105.7,105.7,32160.0,99.5442,99.5818,99.5442,99.5442,32160.0
2017-01-03 13:30:00,105.71,105.73,105.65,105.67,34712.0,99.5536,99.5724,99.4971,99.5159,34712.0
2017-01-03 13:35:00,105.67,105.71,105.61,105.68,45414.0,99.5159,99.5536,99.4594,99.5253,45414.0
2017-01-03 13:40:00,105.68,105.69,105.61,105.62,36678.0,99.5253,99.5347,99.4594,99.4688,36678.0
2017-01-03 13:45:00,105.62,105.76,105.62,105.65,71290.0,99.4688,99.6007,99.4688,99.4971,71290.0
2017-01-03 13:50:00,105.66,105.71,105.63,105.69,49501.0,99.5065,99.5536,99.4782,99.5347,49501.0
2017-01-03 13:55:00,105.68,105.72,105.64,105.65,59260.0,99.5253,99.563,99.4876,99.4971,59260.0
2017-01-03 14:00:00,105.66,105.77,105.65,105.72,56514.0,99.5065,99.6101,99.4971,99.563,56514.0
2017-01-03 14:05:00,105.73,105.8,105.72,105.78,52105.0,99.5724,99.6383,99.563,99.6195,52105.0
2017-01-03 14:10:00,105.79,105.82,105.72,105.72,42997.0,99.6289,99.6572,99.563,99.563,42997.0
2017-01-03 14:15:00,105.72,105.75,105.71,105.71,39135.0,99.563,99.5912,99.5536,99.5536,39135.0
2017-01-03 14:20:00,105.71,105.73,105.66,105.66,42269.0,99.5536,99.5724,99.5065,99.5065,42269.0
2017-01-03 14:25:00,105.65,105.68,105.61,105.62,26434.0,99.4971,99.5253,99.4594,99.4688,26434.0
2017-01-03 14:30:00,105.61,105.64,105.54,105.56,43513.0,99.4594,99.4876,99.3935,99.4123,43513.0
2017-01-03 14:35:00,105.56,105.73,105.56,105.66,75942.0,99.4123,99.5724,99.4123,99.5065,75942.0
2017-01-03 14:40:00,105.67,105.81,105.66,105.8,51752.0,99.5159,99.6477,99.5065,99.6383,51752.0
2017-01-03 14:45:00,105.79,105.85,105.75,105.84,56339.0,99.6289,99.6854,99.5912,99.676,56339.0
2017-01-03 14:50:00,105.83,105.9,105.81,105.88,61834.0,99.6666,99.7325,99.6477,99.7137,61834.0
2017-01-03 14:55:00,105.88,105.93,105.85,105.91,75762.0,99.7137,99.7608,99.6854,99.7419,75762.0
2017-01-03 15:00:00,105.91,106.02,105.89,105.98,82889.0,99.7419,99.8455,99.7231,99.8078,82889.0
2017-01-03 15:05:00,105.97,105.98,105.91,105.91,55606.0,99.7984,99.8078,99.7419,99.7419,55606.0
2017-01-03 15:10:00,105.91,105.92,105.86,105.91,54378.0,99.7419,99.7513,99.6948,99.7419,54378.0
2017-01-03 15:15:00,105.9,105.95,105.8,105.82,70081.0,99.7325,99.7796,99.6383,99.6572,70081.0
2017-01-03 15:20:00,105.83,105.83,105.76,105.81,44806.0,99.6666,99.6666,99.6007,99.6477,44806.0
2017-01-03 15:25:00,105.81,105.86,105.79,105.84,66484.0,99.6477,99.6948,99.6289,99.676,66484.0
2017-01-03 15:30:00,105.83,105.89,105.77,105.88,87106.0,99.6666,99.7231,99.6101,99.7137,87106.0
2017-01-03 15:35:00,105.88,105.96,105.87,105.96,116202.0,99.7137,99.789,99.7043,99.789,116202.0
2017-01-03 15:40:00,105.97,106.05,105.93,105.99,135181.0,99.7984,99.8738,99.7608,99.8173,135181.0
2017-01-03 15:45:00,106.0,106.12,105.97,105.98,128539.0,99.8267,99.9397,99.7984,99.8078,128539.0
2017-01-03 15:50:00,105.97,106.06,105.97,106.02,221254.0,99.7984,99.8832,99.7984,99.8455,221254.0
2017-01-03 15:55:00,106.02,106.06,105.95,106.05,372759.0,99.8455,99.8832,99.7796,99.8738,372759.0
2017-01-04 09:30:00,106.64,106.9,106.3,106.76,239696.0,100.4294,100.6743,100.1092,100.5424,239696.0
2017-01-04 09:35:00,106.76,106.82,106.6,106.61,59999.0,100.5424,100.5989,100.3917,100.4012,59999.0
2017-01-04 09:40:00,106.58,106.62,106.3,106.36,69029.0,100.3729,100.4106,100.1092,100.1657,69029.0
2017-01-04 09:45:00,106.37,106.47,106.26,106.33,57373.0,100.1751,100.2693,100.0715,100.1375,57373.0
2017-01-04 09:50:00,106.35,106.48,106.3,106.45,52886.0,100.1563,100.2787,100.1092,100.2505,52886.0
2017-01-04 09:55:00,106.45,106.48,106.25,106.36,72665.0,100.2505,100.2787,100.0621,100.1657,72665.0
2017-01-04 10:00:00,106.36,106.42,106.31,106.4,50524.0,100.1657,100.2222,100.1186,100.2034,50524.0
2017-01-04 10:05:00,106.4,106.51,106.34,106.46,66618.0,100.2034,100.307,100.1469,100.2599,66618.0
2017-01-04 10:10:00,106.46,106.48,106.32,106.37,44953.0,100.2599,100.2787,100.128,100.1751,44953.0
2017-01-04 10:15:00,106.38,106.54,106.36,106.54,42475.0,100.1845,100.3352,100.1657,100.3352,42475.0
2017-01-04 10:20:00,106.54,106.66,106.51,106.56,111826.0,100.3352,100.4482,100.307,100.3541,111826.0
2017-01-04 10:25:00,106.52,106.6,106.48,106.51,64680.0,100.3164,100.3917,100.2787,100.307,64680.0
2017-01-04 10:30:00,106.49,106.58,106.47,106.51,67150.0,100.2881,100.3729,100.2693,100.307,67150.0
2017-01-04 10:35:00,106.52,106.72,106.52,106.72,63338.0,100.3164,100.5047,100.3164,100.5047,63338.0
2017-01-04 10:40:00,106.72,106.8,106.66,106.66,69599.0,100.5047,100.5801,100.4482,100.4482,69599.0
2017-01-04 10:45:00,106.68,106.8,106.63,106.64,64199.0,100.4671,100.5801,100.42,100.4294,64199.0
2017-01-04 10:50:00,106.64,106.68,106.6,106.66,73403.0,100.4294,100.4671,100.3917,100.4482,73403.0
2017-01-04 10:55:00,106.65,106.69,106.62,106.66,56916.0,100.4388,100.4765,100.4106,100.4482,56916.0
2017-01-04 11:00:00,106.65,106.7,106.64,106.68,49929.0,100.4388,100.4859,100.4294,100.4671,49929.0
2017-01-04 11:05:00,106.69,106.72,106.62,106.65,54151.0,100.4765,100.5047,100.4106,100.4388,54151.0
2017-01-04 11:10:00,106.64,106.71,106.61,106.7,38053.0,100.4294,100.4953,100.4012,100.4859,38053.0
2017-01-04 11:15:00,106.71,106.77,106.68,106.75,48111.0,100.4953,100.5518,100.4671,100.533,48111.0
2017-01-04 11:20:00,106.74,106.79,106.69,106.76,63136.0,100.5236,100.5707,100.4765,100.5424,63136.0
2017-01-04 11:25:00,106.76,106.8,106.74,106.75,37905.0,100.5424,100.5801,100.5236,100.533,37905.0
2017-01-04 11:30:00,106.75,106.82,106.73,106.82,58759.0,100.533,100.5989,100.5142,100.5989,58759.0
2017-01-04 11:35:00,106.81,106.82,106.65,106.66,50166.0,100.5895,100.5989,100.4388,100.4482,50166.0
2017-01-04 11:40:00,106.67,106.68,106.62,106.63,28949.0,100.4577,100.4671,100.4106,100.42,28949.0
2017-01-04 11:45:00,106.64,106.72,106.63,106.64,30684.0,100.4294,100.5047,100.42,100.4294,30684.0
2017-01-04 11:50:00,106.64,106.66,106.59,106.66,26682.0,100.4294,100.4482,100.3823,100.4482,26682.0
2017-01-04 11:55:00,106.66,106.75,106.65,106.66,39210.0,100.4482,100.533,100.4388,100.4482,39210.0
2017-01-04 12:00:00,106.67,106.79,106.67,106.79,91281.0,100.4577,100.5707,100.4577,100.5707,91281.0
2017-01-04 12:05:00,106.8,106.88,106.76,106.86,32730.0,100.5801,100.6554,100.5424,100.6366,32730.0
2017-01-04 12:10:00,106.87,106.96,106.85,106.9,110597.0,100.646,100.7308,100.6272,100.6743,110597.0
2017-01-04 12:15:00,106.9,106.93,106.88,106.93,46530.0,100.6743,100.7025,100.6554,100.7025,46530.0
2017-01-04 12:20:00,106.93,106.93,106.82,106.89,47797.0,100.7025,100.7025,100.5989,100.6648,47797.0
2017-01-04 12:25:00,106.88,106.89,106.83,106.88,39373.0,100.6554,100.6648,100.6083,100.6554,39373.0
2017-01-04 12:30:00,106.88,106.88,106.85,106.88,27748.0,100.6554,100.6554,100.6272,100.6554,27748.0
2017-01-04 12:35:00,106.87,106.89,106.8,106.83,79837.0,100.646,100.6648,100.5801,100.6083,79837.0
2017-01-04 12:40:00,106.83,107.03,106.82,107.0,231113.0,100.6083,100.7967,100.5989,100.7684,231113.0
2017-01-04 12:45:00,106.99,107.27,106.99,107.21,205345.0,100.759,101.0227,100.759,100.9662,205345.0
2017-01-04 12:50:00,107.21,107.33,107.2,107.32,106893.0,100.9662,101.0792,100.9568,101.0698,106893.0
2017-01-04 12:55:00,107.33,107.34,107.22,107.26,65019.0,101.0792,101.0886,100.9756,101.0133,65019.0
2017-01-04 13:00:00,107.26,107.4,107.25,107.32,124073.0,101.0133,101.1451,101.0039,101.0698,124073.0
2017-01-04 13:05:00,107.32,107.34,107.31,107.31,82835.0,101.0698,101.0886,101.0604,101.0604,82835.0
2017-01-04 13:10:00,107.32,107.34,107.31,107.34,70623.0,101.0698,101.0886,101.0604,101.0886,70623.0
2017-01-04 13:15:00,107.33,107.35,107.31,107.34,38933.0,101.0792,101.0981,101.0604,101.0886,38933.0
2017-01-04 13:20:00,107.33,107.37,107.29,107.32,70047.0,101.0792,101.1169,101.0416,101.0698,70047.0
2017-01-04 13:25:00,107.32,107.34,107.3,107.31,42546.0,101.0698,101.0886,101.051,101.0604,42546.0
2017-01-04 13:30:00,107.31,107.34,107.25,107.34,85896.0,101.0604,101.0886,101.0039,101.0886,85896.0
2017-01-04 13:35:00,107.34,107.38,107.33,107.37,59913.0,101.0886,101.1263,101.0792,101.1169,59913.0
2017-01-04 13:40:00,107.38,107.41,107.34,107.35,99553.0,101.1263,101.1546,101.0886,101.0981,99553.0
2017-01-04 13:45:00,107.36,107.38,107.33,107.34,41332.0,101.1075,101.1263,101.0792,101.0886,41332.0
2017-01-04 13:50:00,107.33,107.36,107.23,107.24,90241.0,101.0792,101.1075,100.985,100.9945,90241.0
2017-01-04 13:55:00,107.25,107.25,107.17,107.19,66103.0,101.0039,101.0039,100.9285,100.9474,66103.0
2017-01-04 14:00:00,107.18,107.2,107.07,107.07,76130.0,100.938,100.9568,100.8344,100.8344,76130.0
2017-01-04 14:05:00,107.07,107.13,107.07,107.1,57948.0,100.8344,100.8909,100.8344,100.8626,57948.0
2017-01-04 14:10:00,107.1,107.16,107.06,107.12,71535.0,100.8626,100.9191,100.8249,100.8815,71535.0
2017-01-04 14:15:00,107.12,107.17,107.1,107.17,42499.0,100.8815,100.9285,100.8626,100.9285,42499.0
2017-01-04 14:20:00,107.16,107.21,107.05,107.07,68292.0,100.9191,100.9662,100.8155,100.8344,68292.0
2017-01-04 14:25:00,107.07,107.1,107.04,107.07,27029.0,100.8344,100.8626,100.8061,100.8344,27029.0
2017-01-04 14:30:00,107.08,107.1,107.0,107.01,44093.0,100.8438,100.8626,100.7684,100.7779,44093.0
2017-01-04 14:35:00,107.0,107.05,107.0,107.01,37157.0,100.7684,100.8155,100.7684,100.7779,37157.0
2017-01-04 14:40:00,107.02,107.06,106.97,107.06,50969.0,100.7873,100.8249,100.7402,100.8249,50969.0
2017-01-04 14:45:00,107.05,107.07,107.03,107.05,69078.0,100.8155,100.8344,100.7967,100.8155,69078.0
2017-01-04 14:50:00,107.06,107.07,107.04,107.06,70204.0,100.8249,100.8344,100.8061,100.8249,70204.0
2017-01-04 14:55:00,107.06,107.07,107.03,107.06,36031.0,100.8249,100.8344,100.7967,100.8249,36031.0
2017-01-04 15:00:00,107.07,107.11,107.06,107.11,47385.0,100.8344,100.872,100.8249,100.872,47385.0
2017-01-04 15:05:00,107.1,107.18,107.1,107.18,69089.0,100.8626,100.938,100.8626,100.938,69089.0
2017-01-04 15:10:00,107.18,107.22,107.17,107.2,64227.0,100.938,100.9756,100.9285,100.9568,64227.0
2017-01-04 15:15:00,107.19,107.21,107.15,107.16,62982.0,100.9474,100.9662,100.9097,100.9191,62982.0
2017-01-04 15:20:00,107.15,107.21,107.11,107.2,111245.0,100.9097,100.9662,100.872,100.9568,111245.0
2017-01-04 15:25:00,107.2,107.41,107.19,107.33,328333.0,100.9568,101.1546,100.9474,101.0792,328333.0
2017-01-04 15:30:00,107.33,107.33,107.25,107.26,107599.0,101.0792,101.0792,101.0039,101.0133,107599.0
2017-01-04 15:35:00,107.26,107.37,107.25,107.37,127142.0,101.0133,101.1169,101.0039,101.1169,127142.0
2017-01-04 15:40:00,107.37,107.47,107.35,107.44,114182.0,101.1169,101.2111,101.0981,101.1828,114182.0
2017-01-04 15:45:00,107.44,107.45,107.37,107.37,209030.0,101.1828,101.1922,101.1169,101.1169,209030.0
2017-01-04 15:50:00,107.36,107.42,107.35,107.42,206300.0,101.1075,101.164,101.0981,101.164,206300.0
2017-01-04 15:55:00,107.42,107.5,107.35,107.42,370296.0,101.164,101.2393,101.0981,101.164,370296.0
2017-01-05 09:30:00,107.17,107.45,107.1,107.35,211711.0,100.9285,101.1922,100.8626,101.0981,211711.0
2017-01-05 09:35:00,107.35,107.49,107.22,107.3,60079.0,101.0981,101.2299,100.9756,101.051,60079.0
2017-01-05 09:40:00,107.3,107.5,107.3,107.43,124697.0,101.051,101.2393,101.051,101.1734,124697.0
2017-01-05 09:45:00,107.44,107.62,107.4,107.56,96688.0,101.1828,101.3523,101.1451,101.2958,96688.0
2017-01-05 09:50:00,107.56,107.58,107.45,107.5,83553.0,101.2958,101.3147,101.1922,101.2393,83553.0
2017-01-05 09:55:00,107.49,107.54,107.3,107.36,96834.0,101.2299,101.277,101.051,101.1075,96834.0
2017-01-05 10:00:00,107.36,107.38,107.21,107.22,104614.0,101.1075,101.1263,100.9662,100.9756,104614.0
2017-01-05 10:05:00,107.22,107.38,107.19,107.33,47290.0,100.9756,101.1263,100.9474,101.0792,47290.0
2017-01-05 10:10:00,107.32,107.38,107.29,107.3,96319.0,101.0698,101.1263,101.0416,101.051,96319.0
2017-01-05 10:15:00,107.29,107.31,107.17,107.18,56726.0,101.0416,101.0604,100.9285,100.938,56726.0
2017-01-05 10:20:00,107.18,107.25,107.14,107.21,52273.0,100.938,101.0039,100.9003,100.9662,52273.0
2017-01-05 10:25:00,107.2,107.26,107.13,107.26,43136.0,100.9568,101.0133,100.8909,101.0133,43136.0
2017-01-05 10:30:00,107.26,107.27,107.06,107.07,88691.0,101.0133,101.0227,100.8249,100.8344,88691.0
2017-01-05 10:35:00,107.08,107.17,107.04,107.17,90853.0,100.8438,100.9285,100.8061,100.9285,90853.0
2017-01-05 10:40:00,107.17,107.18,107.01,107.04,136680.0,100.9285,100.938,100.7779,100.8061,136680.0
2017-01-05 10:45:00,107.03,107.49,106.95,106.95,67515.0,100.7967,101.2299,100.7214,100.7214,67515.0
2017-01-05 10:50:00,106.96,107.36,106.93,107.35,145206.0,100.7308,101.1075,100.7025,101.0981,145206.0
2017-01-05 10:55:00,107.37,107.46,107.31,107.4,81322.0,101.1169,101.2017,101.0604,101.1451,81322.0
2017-01-05 11:00:00,107.41,107.43,107.34,107.37,33344.0,101.1546,101.1734,101.0886,101.1169,33344.0
2017-01-05 11:05:00,107.36,107.36,107.11,107.2,99966.0,101.1075,101.1075,100.872,100.9568,99966.0
2017-01-05 11:10:00,107.19,107.25,107.14,107.18,56988.0,100.9474,101.0039,100.9003,100.938,56988.0
2017-01-05 11:15:00,107.17,107.19,107.1,107.11,55151.0,100.9285,100.9474,100.8626,100.872,55151.0
2017-01-05 11:20:00,107.11,107.12,107.0,107.1,49083.0,100.872,100.8815,100.7684,100.8626,49083.0
2017-01-05 11:25:00,107.09,107.17,107.04,107.09,37588.0,100.8532,100.9285,100.8061,100.8532,37588.0
2017-01-05 11:30:00,107.11,107.14,107.07,107.09,28560.0,100.872,100.9003,100.8344,100.8532,28560.0
2017-01-05 11:35:00,107.09,107.11,107.0,107.09,40447.0,100.8532,100.872,100.7684,100.8532,40447.0
2017-01-05 11:40:00,107.09,107.1,106.94,107.06,52967.0,100.8532,100.8626,100.7119,100.8249,52967.0
2017-01-05 11:45:00,107.05,107.13,107.02,107.06,52030.0,100.8155,100.8909,100.7873,100.8249,52030.0
2017-01-05 11:50:00,107.06,107.16,107.06,107.16,35443.0,100.8249,100.9191,100.8249,100.9191,35443.0
2017-01-05 11:55:00,107.16,107.19,107.07,107.11,31733.0,100.9191,100.9474,100.8344,100.872,31733.0
2017-01-05 12:00:00,107.11,107.14,107.04,107.08,43469.0,100.872,100.9003,100.8061,100.8438,43469.0
2017-01-05 12:05:00,107.08,107.11,107.02,107.05,38871.0,100.8438,100.872,100.7873,100.8155,38871.0
2017-01-05 12:10:00,107.04,107.09,106.99,107.06,36499.0,100.8061,100.8532,100.759,100.8249,36499.0
2017-01-05 12:15:00,107.06,107.35,107.05,107.34,76703.0,100.8249,101.0981,100.8155,101.0886,76703.0
2017-01-05 12:20:00,107.34,107.37,107.29,107.31,29862.0,101.0886,101.1169,101.0416,101.0604,29862.0
2017-01-05 12:25:00,107.3,107.32,107.21,107.23,50859.0,101.051,101.0698,100.9662,100.985,50859.0
2017-01-05 12:30:00,107.22,107.23,107.12,107.15,18674.0,100.9756,100.985,100.8815,100.9097,18674.0
2017-01-05 12:35:00,107.14,107.22,107.12,107.2,30889.0,100.9003,100.9756,100.8815,100.9568,30889.0
2017-01-05 12:40:00,107.21,107.24,107.08,107.11,38760.0,100.9662,100.9945,100.8438,100.872,38760.0
2017-01-05 12:45:00,107.11,107.11,107.03,107.06,42070.0,100.872,100.872,100.7967,100.8249,42070.0
2017-01-05 12:50:00,107.07,107.11,107.05,107.11,49541.0,100.8344,100.872,100.8155,100.872,49541.0
2017-01-05 12:55:00,107.11,107.14,107.1,107.12,25059.0,100.872,100.9003,100.8626,100.8815,25059.0
2017-01-05 13:00:00,107.12,107.15,107.09,107.14,25293.0,100.8815,100.9097,100.8532,100.9003,25293.0
2017-01-05 13:05:00,107.14,107.33,107.13,107.33,92233.0,100.9003,101.0792,100.8909,101.0792,92233.0
2017-01-05 13:10:00,107.32,107.32,107.17,107.18,33786.0,101.0698,101.0698,100.9285,100.938,33786.0
2017-01-05 13:15:00,107.18,107.24,107.17,107.24,21149.0,100.938,100.9945,100.9285,100.9945,21149.0
2017-01-05 13:20:00,107.24,107.3,107.0,107.25,156315.0,100.9945,101.051,100.7684,101.0039,156315.0
2017-01-05 13:25:00,107.23,107.24,107.06,107.08,39854.0,100.985,100.9945,100.8249,100.8438,39854.0
2017-01-05 13:30:00,107.09,107.12,107.02,107.04,52438.0,100.8532,100.8815,100.7873,100.8061,52438.0
2017-01-05 13:35:00,107.05,107.19,107.03,107.12,49629.0,100.8155,100.9474,100.7967,100.8815,49629.0
2017-01-05 13:40:00,107.14,107.24,106.89,106.99,122848.0,100.9003,100.9945,100.6648,100.759,122848.0
2017-01-05 13:45:00,106.98,107.06,106.91,106.93,70302.0,100.7496,100.8249,100.6837,100.7025,70302.0
2017-01-05 13:50:00,106.93,107.04,106.92,106.99,37986.0,100.7025,100.8061,100.6931,100.759,37986.0
2017-01-05 13:55:00,106.99,106.99,106.95,106.96,27574.0,100.759,100.759,100.7214,100.7308,27574.0
2017-01-05 14:00:00,106.96,107.01,106.79,106.91,88373.0,100.7308,100.7779,100.5707,100.6837,88373.0
2017-01-05 14:05:00,106.92,107.15,106.89,107.12,85521.0,100.6931,100.9097,100.6648,100.8815,85521.0
2017-01-05 14:10:00,107.13,107.29,107.13,107.28,70708.0,100.8909,101.0416,100.8909,101.0321,70708.0
2017-01-05 14:15:00,107.28,107.3,107.2,107.22,37682.0,101.0321,101.051,100.9568,100.9756,37682.0
2017-01-05 14:20:00,107.23,107.24,107.17,107.22,34820.0,100.985,100.9945,100.9285,100.9756,34820.0
2017-01-05 14:25:00,107.22,107.27,107.21,107.26,35505.0,100.9756,101.0227,100.9662,101.0133,35505.0
2017-01-05 14:30:00,107.26,107.28,107.2,107.2,42302.0,101.0133,101.0321,100.9568,100.9568,42302.0
2017-01-05 14:35:00,107.2,107.32,107.19,107.32,48580.0,100.9568,101.0698,100.9474,101.0698,48580.0
2017-01-05 14:40:00,107.32,107.46,107.31,107.39,102461.0,101.0698,101.2017,101.0604,101.1357,102461.0
2017-01-05 14:45:00,107.38,107.49,107.36,107.48,54811.0,101.1263,101.2299,101.1075,101.2205,54811.0
2017-01-05 14:50:00,107.48,107.57,107.41,107.5,98488.0,101.2205,101.3052,101.1546,101.2393,98488.0
2017-01-05 14:55:00,107.51,107.52,107.46,107.46,48945.0,101.2487,101.2582,101.2017,101.2017,48945.0
2017-01-05 15:00:00,107.45,107.51,107.42,107.42,46734.0,101.1922,101.2487,101.164,101.164,46734.0
2017-01-05 15:05:00,107.42,107.43,107.34,107.36,50633.0,101.164,101.1734,101.0886,101.1075,50633.0
2017-01-05 15:10:00,107.35,107.51,107.34,107.49,62477.0,101.0981,101.2487,101.0886,101.2299,62477.0
2017-01-05 15:15:00,107.49,107.57,107.44,107.45,67040.0,101.2299,101.3052,101.1828,101.1922,67040.0
2017-01-05 15:20:00,107.44,107.54,107.44,107.5,87643.0,101.1828,101.277,101.1828,101.2393,87643.0
2017-01-05 15:25:00,107.51,107.56,107.49,107.51,46943.0,101.2487,101.2958,101.2299,101.2487,46943.0
2017-01-05 15:30:00,107.51,107.53,107.48,107.5,82442.0,101.2487,101.2676,101.2205,101.2393,82442.0
2017-01-05 15:35:00,107.5,107.53,107.47,107.48,61468.0,101.2393,101.2676,101.2111,101.2205,61468.0
2017-01-05 15:40:00,107.48,107.51,107.47,107.51,72847.0,101.2205,101.2487,101.2111,101.2487,72847.0
2017-01-05 15:45:00,107.51,107.52,107.41,107.42,142241.0,101.2487,101.2582,101.1546,101.164,142241.0
2017-01-05 15:50:00,107.42,107.43,107.33,107.34,137340.0,101.164,101.1734,101.0792,101.0886,137340.0
2017-01-05 15:55:00,107.34,107.47,107.34,107.38,239997.0,101.0886,101.2111,101.0886,101.1263,239997.0
2017-01-06 09:30:00,108.02,108.39,107.83,108.21,552039.0,101.729,102.0775,101.5501,101.908,552039.0
2017-01-06 09:35:00,108.16,108.36,107.75,108.32,229748.0,101.8609,102.0492,101.4748,102.0116,229748.0
2017-01-06 09:40:00,108.3,108.45,108.19,108.36,116705.0,101.9927,102.134,101.8891,102.0492,116705.0
2017-01-06 09:45:00,108.33,108.59,108.33,108.56,142533.0,102.021,102.2658,102.021,102.2376,142533.0
2017-01-06 09:50:00,108.56,108.64,108.27,108.31,127263.0,102.2376,102.3129,101.9645,102.0021,127263.0
2017-01-06 09:55:00,108.32,108.61,108.32,108.6,109049.0,102.0116,102.2847,102.0116,102.2753,109049.0
2017-01-06 10:00:00,108.59,108.68,108.52,108.68,123268.0,102.2658,102.3506,102.1999,102.3506,123268.0
2017-01-06 10:05:00,108.68,108.78,108.62,108.75,204237.0,102.3506,102.4448,102.2941,102.4165,204237.0
2017-01-06 10:10:00,108.75,108.77,108.6,108.68,115139.0,102.4165,102.4354,102.2753,102.3506,115139.0
2017-01-06 10:15:00,108.69,108.85,108.67,108.81,80340.0,102.36,102.5107,102.3412,102.473,80340.0
2017-01-06 10:20:00,108.81,108.92,108.8,108.91,113401.0,102.473,102.5766,102.4636,102.5672,113401.0
2017-01-06 10:25:00,108.9,108.92,108.73,108.85,109025.0,102.5578,102.5766,102.3977,102.5107,109025.0
2017-01-06 10:30:00,108.85,108.88,108.81,108.86,69654.0,102.5107,102.539,102.473,102.5201,69654.0
2017-01-06 10:35:00,108.86,108.88,108.79,108.85,69387.0,102.5201,102.539,102.4542,102.5107,69387.0
2017-01-06 10:40:00,108.86,108.96,108.84,108.95,76339.0,102.5201,102.6143,102.5013,102.6049,76339.0
2017-01-06 10:45:00,108.95,109.0,108.9,108.93,95735.0,102.6049,102.652,102.5578,102.586,95735.0
2017-01-06 10:50:00,108.93,109.04,108.89,109.02,166466.0,102.586,102.6896,102.5484,102.6708,166466.0
2017-01-06 10:55:00,109.03,109.05,108.92,109.01,114690.0,102.6802,102.6991,102.5766,102.6614,114690.0
2017-01-06 11:00:00,109.01,109.04,108.99,109.0,78942.0,102.6614,102.6896,102.6425,102.652,78942.0
2017-01-06 11:05:00,109.0,109.01,108.98,109.01,55553.0,102.652,102.6614,102.6331,102.6614,55553.0
2017-01-06 11:10:00,109.0,109.11,109.0,109.1,82103.0,102.652,102.7556,102.652,102.7461,82103.0
2017-01-06 11:15:00,109.11,109.14,109.07,109.14,99832.0,102.7556,102.7838,102.7179,102.7838,99832.0
2017-01-06 11:20:00,109.14,109.21,109.12,109.17,86187.0,102.7838,102.8497,102.765,102.8121,86187.0
2017-01-06 11:25:00,109.17,109.22,109.1,109.22,80124.0,102.8121,102.8592,102.7461,102.8592,80124.0
2017-01-06 11:30:00,109.22,109.31,109.2,109.3,113328.0,102.8592,102.9439,102.8403,102.9345,113328.0
2017-01-06 11:35:00,109.3,109.31,109.17,109.21,117559.0,102.9345,102.9439,102.8121,102.8497,117559.0
2017-01-06 11:40:00,109.22,109.31,109.19,109.29,88027.0,102.8592,102.9439,102.8309,102.9251,88027.0
2017-01-06 11:45:00,109.29,109.32,109.22,109.23,69009.0,102.9251,102.9533,102.8592,102.8686,69009.0
2017-01-06 11:50:00,109.23,109.25,109.14,109.19,54876.0,102.8686,102.8874,102.7838,102.8309,54876.0
2017-01-06 11:55:00,109.2,109.25,109.17,109.21,87577.0,102.8403,102.8874,102.8121,102.8497,87577.0
2017-01-06 12:00:00,109.2,109.24,109.17,109.23,73184.0,102.8403,102.878,102.8121,102.8686,73184.0
2017-01-06 12:05:00,109.22,109.26,109.11,109.12,87334.0,102.8592,102.8968,102.7556,102.765,87334.0
2017-01-06 12:10:00,109.13,109.14,109.01,109.01,71466.0,102.7744,102.7838,102.6614,102.6614,71466.0
2017-01-06 12:15:00,109.02,109.2,109.01,109.18,66896.0,102.6708,102.8403,102.6614,102.8215,66896.0
2017-01-06 12:20:00,109.18,109.24,109.15,109.2,47441.0,102.8215,102.878,102.7932,102.8403,47441.0
2017-01-06 12:25:00,109.2,109.25,109.15,109.23,60674.0,102.8403,102.8874,102.7932,102.8686,60674.0
2017-01-06 12:30:00,109.22,109.33,109.2,109.3,53685.0,102.8592,102.9627,102.8403,102.9345,53685.0
2017-01-06 12:35:00,109.31,109.35,109.25,109.29,47587.0,102.9439,102.9816,102.8874,102.9251,47587.0
2017-01-06 12:40:00,109.3,109.35,109.22,109.23,52851.0,102.9345,102.9816,102.8592,102.8686,52851.0
2017-01-06 12:45:00,109.23,109.31,109.21,109.21,41766.0,102.8686,102.9439,102.8497,102.8497,41766.0
2017-01-06 12:50:00,109.21,109.23,109.14,109.21,59449.0,102.8497,102.8686,102.7838,102.8497,59449.0
2017-01-06 12:55:00,109.22,109.3,109.19,109.27,46110.0,102.8592,102.9345,102.8309,102.9062,46110.0
2017-01-06 13:00:00,109.27,109.33,109.21,109.22,71439.0,102.9062,102.9627,102.8497,102.8592,71439.0
2017-01-06 13:05:00,109.22,109.23,109.15,109.16,48740.0,102.8592,102.8686,102.7932,102.8026,48740.0
2017-01-06 13:10:00,109.16,109.23,109.16,109.19,45076.0,102.8026,102.8686,102.8026,102.8309,45076.0
2017-01-06 13:15:00,109.2,109.2,109.15,109.16,46012.0,102.8403,102.8403,102.7932,102.8026,46012.0
2017-01-06 13:20:00,109.17,109.19,109.14,109.17,33979.0,102.8121,102.8309,102.7838,102.8121,33979.0
2017-01-06 13:25:00,109.16,109.17,109.09,109.11,125630.0,102.8026,102.8121,102.7367,102.7556,125630.0
2017-01-06 13:30:00,109.11,109.15,109.09,109.14,39779.0,102.7556,102.7932,102.7367,102.7838,39779.0
2017-01-06 13:35:00,109.14,109.25,109.13,109.24,46074.0,102.7838,102.8874,102.7744,102.878,46074.0
2017-01-06 13:40:00,109.24,109.25,109.2,109.25,45468.0,102.878,102.8874,102.8403,102.8874,45468.0
2017-01-06 13:45:00,109.25,109.26,109.12,109.13,49583.0,102.8874,102.8968,102.765,102.7744,49583.0
2017-01-06 13:50:00,109.13,109.15,109.08,109.13,44703.0,102.7744,102.7932,102.7273,102.7744,44703.0
2017-01-06 13:55:00,109.13,109.21,109.11,109.12,59737.0,102.7744,102.8497,102.7556,102.765,59737.0
2017-01-06 14:00:00,109.12,109.19,109.09,109.16,77453.0,102.765,102.8309,102.7367,102.8026,77453.0
2017-01-06 14:05:00,109.16,109.16,109.08,109.12,57654.0,102.8026,102.8026,102.7273,102.765,57654.0
2017-01-06 14:10:00,109.13,109.17,109.09,109.16,62986.0,102.7744,102.8121,102.7367,102.8026,62986.0
2017-01-06 14:15:00,109.15,109.16,109.1,109.13,47551.0,102.7932,102.8026,102.7461,102.7744,47551.0
2017-01-06 14:20:00,109.12,109.12,108.98,108.99,70042.0,102.765,102.765,102.6331,102.6425,70042.0
2017-01-06 14:25:00,109.0,109.06,108.98,109.01,73337.0,102.652,102.7085,102.6331,102.6614,73337.0
2017-01-06 14:30:00,109.01,109.05,109.0,109.02,77500.0,102.6614,102.6991,102.652,102.6708,77500.0
2017-01-06 14:35:00,109.02,109.1,109.02,109.04,78218.0,102.6708,102.7461,102.6708,102.6896,78218.0
2017-01-06 14:40:00,109.03,109.04,108.97,108.99,91844.0,102.6802,102.6896,102.6237,102.6425,91844.0
2017-01-06 14:45:00,108.99,109.01,108.88,108.88,121197.0,102.6425,102.6614,102.539,102.539,121197.0
2017-01-06 14:50:00,108.87,108.94,108.86,108.9,85820.0,102.5295,102.5955,102.5201,102.5578,85820.0
2017-01-06 14:55:00,108.89,108.89,108.83,108.85,52984.0,102.5484,102.5484,102.4919,102.5107,52984.0
2017-01-06 15:00:00,108.86,108.92,108.84,108.91,123437.0,102.5201,102.5766,102.5013,102.5672,123437.0
2017-01-06 15:05:00,108.9,109.0,108.89,108.96,88450.0,102.5578,102.652,102.5484,102.6143,88450.0
2017-01-06 15:10:00,108.96,108.99,108.94,108.98,48130.0,102.6143,102.6425,102.5955,102.6331,48130.0
2017-01-06 15:15:00,108.98,109.03,108.92,109.01,111421.0,102.6331,102.6802,102.5766,102.6614,111421.0
2017-01-06 15:20:00,109.01,109.12,109.0,109.11,95977.0,102.6614,102.765,102.652,102.7556,95977.0
2017-01-06 15:25:00,109.1,109.12,109.01,109.01,84006.0,102.7461,102.765,102.6614,102.6614,84006.0
2017-01-06 15:30:00,109.01,109.06,108.99,109.02,124262.0,102.6614,102.7085,102.6425,102.6708,124262.0
2017-01-06 15:35:00,109.02,109.1,109.02,109.04,155861.0,102.6708,102.7461,102.6708,102.6896,155861.0
2017-01-06 15:40:00,109.04,109.14,109.03,109.08,121923.0,102.6896,102.7838,102.6802,102.7273,121923.0
2017-01-06 15:45:00,109.08,109.21,109.07,109.09,255844.0,102.7273,102.8497,102.7179,102.7367,255844.0
2017-01-06 15:50:00,109.09,109.1,108.98,109.0,284506.0,102.7367,102.7461,102.6331,102.652,284506.0
2017-01-06 15:55:00,108.99,109.07,108.95,109.02,341476.0,102.6425,102.7179,102.6049,102.6708,341476.0
2017-01-09 09:30:00,108.61,108.79,108.35,108.73,232760.0,102.2847,102.4542,102.0398,102.3977,232760.0
2017-01-09 09:35:00,108.73,108.81,108.22,108.55,144250.0,102.3977,102.473,101.9174,102.2282,144250.0
2017-01-09 09:40:00,108.53,108.67,108.4,108.4,124184.0,102.2093,102.3412,102.0869,102.0869,124184.0
2017-01-09 09:45:00,108.41,108.42,108.2,108.24,94415.0,102.0963,102.1057,101.8986,101.9362,94415.0
2017-01-09 09:50:00,108.23,108.36,108.11,108.31,80970.0,101.9268,102.0492,101.8138,102.0021,80970.0
2017-01-09 09:55:00,108.31,108.54,108.3,108.47,119111.0,102.0021,102.2188,101.9927,102.1528,119111.0
2017-01-09 10:00:00,108.45,108.67,108.45,108.66,75882.0,102.134,102.3412,102.134,102.3318,75882.0
2017-01-09 10:05:00,108.67,108.67,108.53,108.62,65689.0,102.3412,102.3412,102.2093,102.2941,65689.0
2017-01-09 10:10:00,108.62,108.63,108.54,108.62,57474.0,102.2941,102.3035,102.2188,102.2941,57474.0
2017-01-09 10:15:00,108.63,108.75,108.63,108.7,78850.0,102.3035,102.4165,102.3035,102.3694,78850.0
2017-01-09 10:20:00,108.69,108.73,108.64,108.69,41257.0,102.36,102.3977,102.3129,102.36,41257.0
2017-01-09 10:25:00,108.68,108.71,108.49,108.61,49545.0,102.3506,102.3789,102.1717,102.2847,49545.0
2017-01-09 10:30:00,108.6,108.6,108.43,108.43,39064.0,102.2753,102.2753,102.1152,102.1152,39064.0
2017-01-09 10:35:00,108.44,108.53,108.42,108.51,52909.0,102.1246,102.2093,102.1057,102.1905,52909.0
2017-01-09 10:40:00,108.51,108.55,108.45,108.45,53353.0,102.1905,102.2282,102.134,102.134,53353.0
2017-01-09 10:45:00,108.45,108.55,108.35,108.55,50481.0,102.134,102.2282,102.0398,102.2282,50481.0
2017-01-09 10:50:00,108.55,108.69,108.53,108.67,48404.0,102.2282,102.36,102.2093,102.3412,48404.0
2017-01-09 10:55:00,108.67,108.7,108.61,108.63,46691.0,102.3412,102.3694,102.2847,102.3035,46691.0
2017-01-09 11:00:00,108.62,108.63,108.56,108.61,39658.0,102.2941,102.3035,102.2376,102.2847,39658.0
2017-01-09 11:05:00,108.6,108.77,108.6,108.66,79213.0,102.2753,102.4354,102.2753,102.3318,79213.0
2017-01-09 11:10:00,108.66,108.69,108.6,108.63,45335.0,102.3318,102.36,102.2753,102.3035,45335.0
2017-01-09 11:15:00,108.62,108.75,108.58,108.75,72061.0,102.2941,102.4165,102.2564,102.4165,72061.0
2017-01-09 11:20:00,108.75,108.83,108.71,108.72,71483.0,102.4165,102.4919,102.3789,102.3883,71483.0
2017-01-09 11:25:00,108.72,108.83,108.7,108.77,80965.0,102.3883,102.4919,102.3694,102.4354,80965.0
2017-01-09 11:30:00,108.76,108.8,108.68,108.8,39319.0,102.4259,102.4636,102.3506,102.4636,39319.0
2017-01-09 11:35:00,108.79,108.81,108.72,108.78,43417.0,102.4542,102.473,102.3883,102.4448,43417.0
2017-01-09 11:40:00,108.77,108.79,108.69,108.77,41568.0,102.4354,102.4542,102.36,102.4354,41568.0
2017-01-09 11:45:00,108.78,108.79,108.59,108.59,63537.0,102.4448,102.4542,102.2658,102.2658,63537.0
2017-01-09 11:50:00,108.59,108.6,108.53,108.54,21913.0,102.2658,102.2753,102.2093,102.2188,21913.0
2017-01-09 11:55:00,108.54,108.58,108.51,108.53,42828.0,102.2188,102.2564,102.1905,102.2093,42828.0
2017-01-09 12:00:00,108.55,108.59,108.53,108.57,34647.0,102.2282,102.2658,102.2093,102.247,34647.0
2017-01-09 12:05:00,108.57,108.62,108.55,108.62,28691.0,102.247,102.2941,102.2282,102.2941,28691.0
2017-01-09 12:10:00,108.62,108.66,108.56,108.56,26958.0,102.2941,102.3318,102.2376,102.2376,26958.0
2017-01-09 12:15:00,108.57,108.58,108.49,108.53,61246.0,102.247,102.2564,102.1717,102.2093,61246.0
2017-01-09 12:20:00,108.53,108.58,108.51,108.58,81783.0,102.2093,102.2564,102.1905,102.2564,81783.0
2017-01-09 12:25:00,108.58,108.58,108.55,108.55,46085.0,102.2564,102.2564,102.2282,102.2282,46085.0
2017-01-09 12:30:00,108.55,108.56,108.43,108.44,37680.0,102.2282,102.2376,102.1152,102.1246,37680.0
2017-01-09 12:35:00,108.44,108.49,108.42,108.42,41921.0,102.1246,102.1717,102.1057,102.1057,41921.0
2017-01-09 12:40:00,108.43,108.47,108.41,108.47,27473.0,102.1152,102.1528,102.0963,102.1528,27473.0
2017-01-09 12:45:00,108.47,108.51,108.45,108.45,33849.0,102.1528,102.1905,102.134,102.134,33849.0
2017-01-09 12:50:00,108.45,108.47,108.42,108.44,31017.0,102.134,102.1528,102.1057,102.1246,31017.0
2017-01-09 12:55:00,108.45,108.58,108.44,108.55,100662.0,102.134,102.2564,102.1246,102.2282,100662.0
2017-01-09 13:00:00,108.55,108.68,108.55,108.65,54661.0,102.2282,102.3506,102.2282,102.3223,54661.0
2017-01-09 13:05:00,108.66,108.73,108.64,108.68,74031.0,102.3318,102.3977,102.3129,102.3506,74031.0
2017-01-09 13:10:00,108.68,108.7,108.64,108.68,35169.0,102.3506,102.3694,102.3129,102.3506,35169.0
2017-01-09 13:15:00,108.68,108.76,108.66,108.75,29995.0,102.3506,102.4259,102.3318,102.4165,29995.0
2017-01-09 13:20:00,108.73,108.74,108.64,108.65,16865.0,102.3977,102.4071,102.3129,102.3223,16865.0
2017-01-09 13:25:00,108.65,108.65,108.54,108.55,25996.0,102.3223,102.3223,102.2188,102.2282,25996.0
2017-01-09 13:30:00,108.55,108.59,108.48,108.5,28526.0,102.2282,102.2658,102.1622,102.1811,28526.0
2017-01-09 13:35:00,108.49,108.53,108.45,108.45,45346.0,102.1717,102.2093,102.134,102.134,45346.0
2017-01-09 13:40:00,108.46,108.46,108.42,108.43,38631.0,102.1434,102.1434,102.1057,102.1152,38631.0
2017-01-09 13:45:00,108.43,108.44,108.4,108.41,31149.0,102.1152,102.1246,102.0869,102.0963,31149.0
2017-01-09 13:50:00,108.41,108.47,108.37,108.46,33259.0,102.0963,102.1528,102.0587,102.1434,33259.0
2017-01-09 13:55:00,108.46,108.46,108.36,108.37,53103.0,102.1434,102.1434,102.0492,102.0587,53103.0
2017-01-09 14:00:00,108.37,108.37,108.3,108.35,36914.0,102.0587,102.0587,101.9927,102.0398,36914.0
2017-01-09 14:05:00,108.35,108.4,108.26,108.27,34434.0,102.0398,102.0869,101.9551,101.9645,34434.0
2017-01-09 14:10:00,108.27,108.28,108.2,108.26,51971.0,101.9645,101.9739,101.8986,101.9551,51971.0
2017-01-09 14:15:00,108.25,108.28,108.22,108.25,32382.0,101.9456,101.9739,101.9174,101.9456,32382.0
2017-01-09 14:20:00,108.25,108.31,108.2,108.31,73783.0,101.9456,102.0021,101.8986,102.0021,73783.0
2017-01-09 14:25:00,108.31,108.33,108.25,108.27,37116.0,102.0021,102.021,101.9456,101.9645,37116.0
2017-01-09 14:30:00,108.26,108.29,108.22,108.27,37132.0,101.9551,101.9833,101.9174,101.9645,37132.0
2017-01-09 14:35:00,108.27,108.38,108.26,108.33,109830.0,101.9645,102.0681,101.9551,102.021,109830.0
2017-01-09 14:40:00,108.33,108.41,108.32,108.36,44263.0,102.021,102.0963,102.0116,102.0492,44263.0
2017-01-09 14:45:00,108.35,108.41,108.33,108.4,32654.0,102.0398,102.0963,102.021,102.0869,32654.0
2017-01-09 14:50:00,108.41,108.42,108.37,108.4,27125.0,102.0963,102.1057,102.0587,102.0869,27125.0
2017-01-09 14:55:00,108.39,108.45,108.36,108.45,51965.0,102.0775,102.134,102.0492,102.134,51965.0
2017-01-09 15:00:00,108.45,108.52,108.45,108.45,44288.0,102.134,102.1999,102.134,102.134,44288.0
2017-01-09 15:05:00,108.46,108.55,108.44,108.53,52648.0,102.1434,102.2282,102.1246,102.2093,52648.0
2017-01-09 15:10:00,108.54,108.65,108.52,108.53,91417.0,102.2188,102.3223,102.1999,102.2093,91417.0
2017-01-09 15:15:00,108.52,108.65,108.5,108.65,78777.0,102.1999,102.3223,102.1811,102.3223,78777.0
2017-01-09 15:20:00,108.65,108.66,108.59,108.6,61571.0,102.3223,102.3318,102.2658,102.2753,61571.0
2017-01-09 15:25:00,108.6,108.68,108.6,108.64,89673.0,102.2753,102.3506,102.2753,102.3129,89673.0
2017-01-09 15:30:00,108.64,108.66,108.62,108.64,55310.0,102.3129,102.3318,102.2941,102.3129,55310.0
2017-01-09 15:35:00,108.64,108.65,108.56,108.58,76676.0,102.3129,102.3223,102.2376,102.2564,76676.0
2017-01-09 15:40:00,108.57,108.62,108.52,108.52,66289.0,102.247,102.2941,102.1999,102.1999,66289.0
2017-01-09 15:45:00,108.53,108.55,108.5,108.54,65460.0,102.2093,102.2282,102.1811,102.2188,65460.0
2017-01-09 15:50:00,108.53,108.55,108.44,108.45,87722.0,102.2093,102.2282,102.1246,102.134,87722.0
2017-01-09 15:55:00,108.46,108.48,108.35,108.4,236054.0,102.1434,102.1622,102.0398,102.0869,236054.0
2017-01-10 09:30:00,107.9,108.03,107.35,107.7,343849.0,101.616,101.7385,101.0981,101.4277,343849.0
2017-01-10 09:35:00,107.67,107.94,107.66,107.9,113835.0,101.3994,101.6537,101.39,101.616,113835.0
2017-01-10 09:40:00,107.91,108.04,107.85,107.91,102674.0,101.6254,101.7479,101.5689,101.6254,102674.0
2017-01-10 09:45:00,107.92,108.12,107.87,108.04,68796.0,101.6349,101.8232,101.5878,101.7479,68796.0
2017-01-10 09:50:00,108.03,108.17,108.01,108.06,109661.0,101.7385,101.8703,101.7196,101.7667,109661.0
2017-01-10 09:55:00,108.04,108.23,108.02,108.16,69210.0,101.7479,101.9268,101.729,101.8609,69210.0
2017-01-10 10:00:00,108.16,108.21,108.06,108.16,104440.0,101.8609,101.908,101.7667,101.8609,104440.0
2017-01-10 10:05:00,108.16,108.16,108.07,108.1,55288.0,101.8609,101.8609,101.7761,101.8044,55288.0
2017-01-10 10:10:00,108.09,108.1,107.98,108.08,58433.0,101.795,101.8044,101.6914,101.7855,58433.0
2017-01-10 10:15:00,108.08,108.23,108.04,108.21,67273.0,101.7855,101.9268,101.7479,101.908,67273.0
2017-01-10 10:20:00,108.22,108.31,108.2,108.31,54495.0,101.9174,102.0021,101.8986,102.0021,54495.0
2017-01-10 10:25:00,108.31,108.37,108.22,108.29,208248.0,102.0021,102.0587,101.9174,101.9833,208248.0
2017-01-10 10:30:00,108.29,108.52,108.26,108.47,220378.0,101.9833,102.1999,101.9551,102.1528,220378.0
2017-01-10 10:35:00,108.48,108.54,108.44,108.5,96132.0,102.1622,102.2188,102.1246,102.1811,96132.0
2017-01-10 10:40:00,108.5,108.52,108.42,108.42,89033.0,102.1811,102.1999,102.1057,102.1057,89033.0
2017-01-10 10:45:00,108.41,108.42,108.32,108.37,83460.0,102.0963,102.1057,102.0116,102.0587,83460.0
2017-01-10 10:50:00,108.36,108.45,108.36,108.45,59292.0,102.0492,102.134,102.0492,102.134,59292.0
2017-01-10 10:55:00,108.44,108.53,108.44,108.52,56538.0,102.1246,102.2093,102.1246,102.1999,56538.0
2017-01-10 11:00:00,108.52,108.64,108.5,108.63,69440.0,102.1999,102.3129,102.1811,102.3035,69440.0
2017-01-10 11:05:00,108.63,108.69,108.57,108.58,53709.0,102.3035,102.36,102.247,102.2564,53709.0
2017-01-10 11:10:00,108.59,108.6,108.57,108.6,47516.0,102.2658,102.2753,102.247,102.2753,47516.0
2017-01-10 11:15:00,108.61,108.61,108.51,108.61,37083.0,102.2847,102.2847,102.1905,102.2847,37083.0
2017-01-10 11:20:00,108.61,108.69,108.61,108.66,72460.0,102.2847,102.36,102.2847,102.3318,72460.0
2017-01-10 11:25:00,108.67,108.69,108.62,108.62,83529.0,102.3412,102.36,102.2941,102.2941,83529.0
2017-01-10 11:30:00,108.62,108.65,108.52,108.52,70335.0,102.2941,102.3223,102.1999,102.1999,70335.0
2017-01-10 11:35:00,108.52,108.56,108.5,108.55,36086.0,102.1999,102.2376,102.1811,102.2282,36086.0
2017-01-10 11:40:00,108.55,108.71,108.55,108.69,87573.0,102.2282,102.3789,102.2282,102.36,87573.0
2017-01-10 11:45:00,108.7,108.8,108.7,108.78,103008.0,102.3694,102.4636,102.3694,102.4448,103008.0
2017-01-10 11:50:00,108.77,108.81,108.72,108.74,51035.0,102.4354,102.473,102.3883,102.4071,51035.0
2017-01-10 11:55:00,108.74,108.76,108.64,108.65,63214.0,102.4071,102.4259,102.3129,102.3223,63214.0
2017-01-10 12:00:00,108.65,108.72,108.61,108.71,47732.0,102.3223,102.3883,102.2847,102.3789,47732.0
2017-01-10 12:05:00,108.72,108.79,108.67,108.79,43231.0,102.3883,102.4542,102.3412,102.4542,43231.0
2017-01-10 12:10:00,108.79,108.82,108.73,108.77,38171.0,102.4542,102.4824,102.3977,102.4354,38171.0
2017-01-10 12:15:00,108.77,108.78,108.73,108.73,58059.0,102.4354,102.4448,102.3977,102.3977,58059.0
2017-01-10 12:20:00,108.74,108.8,108.73,108.73,54227.0,102.4071,102.4636,102.3977,102.3977,54227.0
2017-01-10 12:25:00,108.73,108.73,108.6,108.63,63558.0,102.3977,102.3977,102.2753,102.3035,63558.0
2017-01-10 12:30:00,108.63,108.66,108.59,108.61,35480.0,102.3035,102.3318,102.2658,102.2847,35480.0
2017-01-10 12:35:00,108.62,108.71,108.58,108.59,67349.0,102.2941,102.3789,102.2564,102.2658,67349.0
2017-01-10 12:40:00,108.59,108.65,108.56,108.62,34195.0,102.2658,102.3223,102.2376,102.2941,34195.0
2017-01-10 12:45:00,108.61,108.62,108.53,108.53,48407.0,102.2847,102.2941,102.2093,102.2093,48407.0
2017-01-10 12:50:00,108.53,108.56,108.5,108.56,48803.0,102.2093,102.2376,102.1811,102.2376,48803.0
2017-01-10 12:55:00,108.56,108.56,108.46,108.48,86817.0,102.2376,102.2376,102.1434,102.1622,86817.0
2017-01-10 13:00:00,108.48,108.52,108.47,108.5,49170.0,102.1622,102.1999,102.1528,102.1811,49170.0
2017-01-10 13:05:00,108.51,108.53,108.46,108.47,56262.0,102.1905,102.2093,102.1434,102.1528,56262.0
2017-01-10 13:10:00,108.47,108.53,108.46,108.53,30661.0,102.1528,102.2093,102.1434,102.2093,30661.0
2017-01-10 13:15:00,108.52,108.61,108.52,108.59,45555.0,102.1999,102.2847,102.1999,102.2658,45555.0
2017-01-10 13:20:00,108.6,108.61,108.42,108.44,42000.0,102.2753,102.2847,102.1057,102.1246,42000.0
2017-01-10 13:25:00,108.45,108.48,108.41,108.47,45675.0,102.134,102.1622,102.0963,102.1528,45675.0
2017-01-10 13:30:00,108.46,108.47,108.44,108.47,68434.0,102.1434,102.1528,102.1246,102.1528,68434.0
2017-01-10 13:35:00,108.46,108.56,108.46,108.55,45555.0,102.1434,102.2376,102.1434,102.2282,45555.0
2017-01-10 13:40:00,108.56,108.56,108.46,108.5,59310.0,102.2376,102.2376,102.1434,102.1811,59310.0
2017-01-10 13:45:00,108.5,108.55,108.47,108.52,43874.0,102.1811,102.2282,102.1528,102.1999,43874.0
2017-01-10 13:50:00,108.51,108.52,108.45,108.45,65267.0,102.1905,102.1999,102.134,102.134,65267.0
2017-01-10 13:55:00,108.45,108.49,108.3,108.31,75795.0,102.134,102.1717,101.9927,102.0021,75795.0
2017-01-10 14:00:00,108.31,108.32,108.2,108.25,73003.0,102.0021,102.0116,101.8986,101.9456,73003.0
2017-01-10 14:05:00,108.25,108.33,108.23,108.3,67113.0,101.9456,102.021,101.9268,101.9927,67113.0
2017-01-10 14:10:00,108.3,108.32,108.26,108.31,60406.0,101.9927,102.0116,101.9551,102.0021,60406.0
2017-01-10 14:15:00,108.31,108.33,108.29,108.3,23473.0,102.0021,102.021,101.9833,101.9927,23473.0
2017-01-10 14:20:00,108.31,108.35,108.3,108.32,45801.0,102.0021,102.0398,101.9927,102.0116,45801.0
2017-01-10 14:25:00,108.32,108.34,108.29,108.3,57507.0,102.0116,102.0304,101.9833,101.9927,57507.0
2017-01-10 14:30:00,108.3,108.34,108.3,108.32,33229.0,101.9927,102.0304,101.9927,102.0116,33229.0
2017-01-10 14:35:00,108.32,108.37,108.31,108.34,82156.0,102.0116,102.0587,102.0021,102.0304,82156.0
2017-01-10 14:40:00,108.34,108.42,108.33,108.4,79889.0,102.0304,102.1057,102.021,102.0869,79889.0
2017-01-10 14:45:00,108.41,108.46,108.4,108.45,82826.0,102.0963,102.1434,102.0869,102.134,82826.0
2017-01-10 14:50:00,108.45,108.48,108.39,108.41,111945.0,102.134,102.1622,102.0775,102.0963,111945.0
2017-01-10 14:55:00,108.4,108.45,108.35,108.37,87418.0,102.0869,102.134,102.0398,102.0587,87418.0
2017-01-10 15:00:00,108.36,108.41,108.35,108.36,67089.0,102.0492,102.0963,102.0398,102.0492,67089.0
2017-01-10 15:05:00,108.36,108.37,108.32,108.37,41193.0,102.0492,102.0587,102.0116,102.0587,41193.0
2017-01-10 15:10:00,108.37,108.4,108.31,108.32,47210.0,102.0587,102.0869,102.0021,102.0116,47210.0
2017-01-10 15:15:00,108.31,108.41,108.3,108.41,36483.0,102.0021,102.0963,101.9927,102.0963,36483.0
2017-01-10 15:20:00,108.4,108.47,108.39,108.47,68554.0,102.0869,102.1528,102.0775,102.1528,68554.0
2017-01-10 15:25:00,108.47,108.53,108.42,108.42,66652.0,102.1528,102.2093,102.1057,102.1057,66652.0
2017-01-10 15:30:00,108.42,108.47,108.41,108.44,73968.0,102.1057,102.1528,102.0963,102.1246,73968.0
2017-01-10 15:35:00,108.44,108.49,108.42,108.44,87958.0,102.1246,102.1717,102.1057,102.1246,87958.0
2017-01-10 15:40:00,108.44,108.46,108.38,108.39,74053.0,102.1246,102.1434,102.0681,102.0775,74053.0
2017-01-10 15:45:00,108.38,108.4,108.32,108.36,89977.0,102.0681,102.0869,102.0116,102.0492,89977.0
2017-01-10 15:50:00,108.36,108.37,108.3,108.31,120188.0,102.0492,102.0587,101.9927,102.0021,120188.0
2017-01-10 15:55:00,108.31,108.43,108.31,108.38,299565.0,102.0021,102.1152,102.0021,102.0681,299565.0
2017-01-11 09:30:00,108.5,108.88,108.38,108.51,288325.0,102.1811,102.539,102.0681,102.1905,288325.0
2017-01-11 09:35:00,108.53,108.77,108.49,108.68,111602.0,102.2093,102.4354,102.1717,102.3506,111602.0
2017-01-11 09:40:00,108.65,108.85,108.56,108.81,97546.0,102.3223,102.5107,102.2376,102.473,97546.0
2017-01-11 09:45:00,108.81,108.97,108.75,108.93,111679.0,102.473,102.6237,102.4165,102.586,111679.0
2017-01-11 09:50:00,108.91,108.91,108.76,108.87,64647.0,102.5672,102.5672,102.4259,102.5295,64647.0
2017-01-11 09:55:00,108.87,109.05,108.78,108.99,145807.0,102.5295,102.6991,102.4448,102.6425,145807.0
2017-01-11 10:00:00,109.0,109.11,108.98,109.05,76221.0,102.652,102.7556,102.6331,102.6991,76221.0
2017-01-11 10:05:00,109.06,109.11,108.97,109.0,58691.0,102.7085,102.7556,102.6237,102.652,58691.0
2017-01-11 10:10:00,108.99,109.0,108.89,108.96,46876.0,102.6425,102.652,102.5484,102.6143,46876.0
2017-01-11 10:15:00,108.96,108.99,108.91,108.98,51109.0,102.6143,102.6425,102.5672,102.6331,51109.0
2017-01-11 10:20:00,108.96,109.08,108.92,109.08,51240.0,102.6143,102.7273,102.5766,102.7273,51240.0
2017-01-11 10:25:00,109.08,109.08,108.94,109.0,46703.0,102.7273,102.7273,102.5955,102.652,46703.0
2017-01-11 10:30:00,108.98,109.02,108.91,109.02,64979.0,102.6331,102.6708,102.5672,102.6708,64979.0
2017-01-11 10:35:00,109.02,109.2,109.01,109.2,80104.0,102.6708,102.8403,102.6614,102.8403,80104.0
2017-01-11 10:40:00,109.19,109.36,109.19,109.34,148602.0,102.8309,102.991,102.8309,102.9722,148602.0
2017-01-11 10:45:00,109.34,109.41,109.25,109.38,79618.0,102.9722,103.0381,102.8874,103.0098,79618.0
2017-01-11 10:50:00,109.38,109.43,109.34,109.35,113601.0,103.0098,103.0569,102.9722,102.9816,113601.0
2017-01-11 10:55:00,109.34,109.35,109.17,109.24,105577.0,102.9722,102.9816,102.8121,102.878,105577.0
2017-01-11 11:00:00,109.25,109.32,109.16,109.21,46888.0,102.8874,102.9533,102.8026,102.8497,46888.0
2017-01-11 11:05:00,109.2,109.27,109.13,109.22,95908.0,102.8403,102.9062,102.7744,102.8592,95908.0
2017-01-11 11:10:00,109.22,109.28,109.15,109.16,98520.0,102.8592,102.9157,102.7932,102.8026,98520.0
2017-01-11 11:15:00,109.16,109.33,109.14,109.3,70280.0,102.8026,102.9627,102.7838,102.9345,70280.0
2017-01-11 11:20:00,109.3,109.38,109.27,109.29,50210.0,102.9345,103.0098,102.9062,102.9251,50210.0
2017-01-11 11:25:00,109.28,109.29,109.06,109.13,135446.0,102.9157,102.9251,102.7085,102.7744,135446.0
2017-01-11 11:30:00,109.13,109.13,108.8,108.92,64864.0,102.7744,102.7744,102.4636,102.5766,64864.0
2017-01-11 11:35:00,108.91,109.14,108.82,108.93,92461.0,102.5672,102.7838,102.4824,102.586,92461.0
2017-01-11 11:40:00,108.9,109.09,108.83,109.05,78659.0,102.5578,102.7367,102.4919,102.6991,78659.0
2017-01-11 11:45:00,109.04,109.22,109.02,109.13,79244.0,102.6896,102.8592,102.6708,102.7744,79244.0
2017-01-11 11:50:00,109.14,109.37,109.1,109.34,70483.0,102.7838,103.0004,102.7461,102.9722,70483.0
2017-01-11 11:55:00,109.34,109.45,109.26,109.41,50107.0,102.9722,103.0758,102.8968,103.0381,50107.0
2017-01-11 12:00:00,109.42,109.45,109.32,109.38,47463.0,103.0475,103.0758,102.9533,103.0098,47463.0
2017-01-11 12:05:00,109.36,109.42,109.35,109.39,54156.0,102.991,103.0475,102.9816,103.0193,54156.0
2017-01-11 12:10:00,109.4,109.41,109.32,109.33,115089.0,103.0287,103.0381,102.9533,102.9627,115089.0
2017-01-11 12:15:00,109.33,109.42,109.3,109.35,111034.0,102.9627,103.0475,102.9345,102.9816,111034.0
2017-01-11 12:20:00,109.34,109.35,109.17,109.26,83344.0,102.9722,102.9816,102.8121,102.8968,83344.0
2017-01-11 12:25:00,109.26,109.36,109.26,109.33,46811.0,102.8968,102.991,102.8968,102.9627,46811.0
2017-01-11 12:30:00,109.34,109.37,109.26,109.28,67719.0,102.9722,103.0004,102.8968,102.9157,67719.0
2017-01-11 12:35:00,109.27,109.45,109.27,109.38,107349.0,102.9062,103.0758,102.9062,103.0098,107349.0
2017-01-11 12:40:00,109.39,109.39,109.26,109.27,41848.0,103.0193,103.0193,102.8968,102.9062,41848.0
2017-01-11 12:45:00,109.28,109.28,109.12,109.18,40791.0,102.9157,102.9157,102.765,102.8215,40791.0
2017-01-11 12:50:00,109.18,109.2,109.06,109.06,32448.0,102.8215,102.8403,102.7085,102.7085,32448.0
2017-01-11 12:55:00,109.06,109.19,109.06,109.18,50174.0,102.7085,102.8309,102.7085,102.8215,50174.0
2017-01-11 13:00:00,109.19,109.22,109.12,109.13,43510.0,102.8309,102.8592,102.765,102.7744,43510.0
2017-01-11 13:05:00,109.13,109.18,109.1,109.11,38705.0,102.7744,102.8215,102.7461,102.7556,38705.0
2017-01-11 13:10:00,109.11,109.14,108.92,109.01,70411.0,102.7556,102.7838,102.5766,102.6614,70411.0
2017-01-11 13:15:00,109.0,109.03,108.95,109.01,39222.0,102.652,102.6802,102.6049,102.6614,39222.0
2017-01-11 13:20:00,109.0,109.03,108.96,108.98,66203.0,102.652,102.6802,102.6143,102.6331,66203.0
2017-01-11 13:25:00,108.98,108.99,108.87,108.93,52602.0,102.6331,102.6425,102.5295,102.586,52602.0
2017-01-11 13:30:00,108.93,108.97,108.87,108.92,83123.0,102.586,102.6237,102.5295,102.5766,83123.0
2017-01-11 13:35:00,108.94,109.12,108.93,109.12,47473.0,102.5955,102.765,102.586,102.765,47473.0
2017-01-11 13:40:00,109.11,109.13,109.01,109.05,32183.0,102.7556,102.7744,102.6614,102.6991,32183.0
2017-01-11 13:45:00,109.05,109.05,108.98,109.0,45503.0,102.6991,102.6991,102.6331,102.652,45503.0
2017-01-11 13:50:00,109.0,109.1,109.0,109.09,65279.0,102.652,102.7461,102.652,102.7367,65279.0
2017-01-11 13:55:00,109.09,109.17,109.04,109.06,39867.0,102.7367,102.8121,102.6896,102.7085,39867.0
2017-01-11 14:00:00,109.07,109.11,109.0,109.04,47066.0,102.7179,102.7556,102.652,102.6896,47066.0
2017-01-11 14:05:00,109.04,109.17,109.03,109.09,48094.0,102.6896,102.8121,102.6802,102.7367,48094.0
2017-01-11 14:10:00,109.09,109.17,109.07,109.17,46269.0,102.7367,102.8121,102.7179,102.8121,46269.0
2017-01-11 14:15:00,109.18,109.25,109.1,109.16,48326.0,102.8215,102.8874,102.7461,102.8026,48326.0
2017-01-11 14:20:00,109.14,109.27,109.14,109.26,60538.0,102.7838,102.9062,102.7838,102.8968,60538.0
2017-01-11 14:25:00,109.25,109.32,109.24,109.24,51884.0,102.8874,102.9533,102.878,102.878,51884.0
2017-01-11 14:30:00,109.24,109.34,109.23,109.3,44769.0,102.878,102.9722,102.8686,102.9345,44769.0
2017-01-11 14:35:00,109.29,109.42,109.29,109.41,68837.0,102.9251,103.0475,102.9251,103.0381,68837.0
2017-01-11 14:40:00,109.42,109.43,109.31,109.43,95614.0,103.0475,103.0569,102.9439,103.0569,95614.0
2017-01-11 14:45:00,109.43,109.44,109.35,109.38,46423.0,103.0569,103.0663,102.9816,103.0098,46423.0
2017-01-11 14:50:00,109.37,109.39,109.26,109.29,42512.0,103.0004,103.0193,102.8968,102.9251,42512.0
2017-01-11 14:55:00,109.29,109.32,109.24,109.31,52273.0,102.9251,102.9533,102.878,102.9439,52273.0
2017-01-11 15:00:00,109.3,109.37,109.3,109.36,49361.0,102.9345,103.0004,102.9345,102.991,49361.0
2017-01-11 15:05:00,109.35,109.41,109.3,109.3,59428.0,102.9816,103.0381,102.9345,102.9345,59428.0
2017-01-11 15:10:00,109.3,109.4,109.29,109.37,53696.0,102.9345,103.0287,102.9251,103.0004,53696.0
2017-01-11 15:15:00,109.37,109.45,109.35,109.43,57609.0,103.0004,103.0758,102.9816,103.0569,57609.0
2017-01-11 15:20:00,109.44,109.46,109.36,109.36,105390.0,103.0663,103.0852,102.991,102.991,105390.0
2017-01-11 15:25:00,109.36,109.39,109.32,109.38,73524.0,102.991,103.0193,102.9533,103.0098,73524.0
2017-01-11 15:30:00,109.38,109.42,109.34,109.39,91253.0,103.0098,103.0475,102.9722,103.0193,91253.0
2017-01-11 15:35:00,109.39,109.46,109.38,109.42,119490.0,103.0193,103.0852,103.0098,103.0475,119490.0
2017-01-11 15:40:00,109.42,109.43,109.37,109.38,82053.0,103.0475,103.0569,103.0004,103.0098,82053.0
2017-01-11 15:45:00,109.38,109.48,109.37,109.48,104555.0,103.0098,103.104,103.0004,103.104,104555.0
2017-01-11 15:50:00,109.47,109.5,109.43,109.47,134982.0,103.0946,103.1228,103.0569,103.0946,134982.0
2017-01-11 15:55:00,109.47,109.47,109.39,109.45,220978.0,103.0946,103.0946,103.0193,103.0758,220978.0
2017-01-12 09:30:00,108.12,109.0,107.75,108.8,503886.0,101.8232,102.652,101.4748,102.4636,503886.0
2017-01-12 09:35:00,108.74,108.76,108.23,108.26,139198.0,102.4071,102.4259,101.9268,101.9551,139198.0
2017-01-12 09:40:00,108.3,108.56,108.21,108.36,104173.0,101.9927,102.2376,101.908,102.0492,104173.0
2017-01-12 09:45:00,108.35,108.46,108.21,108.38,65185.0,102.0398,102.1434,101.908,102.0681,65185.0
2017-01-12 09:50:00,108.35,108.35,108.1,108.23,170979.0,102.0398,102.0398,101.8044,101.9268,170979.0
2017-01-12 09:55:00,108.2,108.24,108.01,108.17,161880.0,101.8986,101.9362,101.7196,101.8703,161880.0
2017-01-12 10:00:00,108.15,108.42,107.95,107.98,321255.0,101.8515,102.1057,101.6631,101.6914,321255.0
2017-01-12 10:05:00,107.96,107.97,107.7,107.73,98731.0,101.6725,101.6819,101.4277,101.4559,98731.0
2017-01-12 10:10:00,107.73,107.87,107.6,107.86,130936.0,101.4559,101.5878,101.3335,101.5784,130936.0
2017-01-12 10:15:00,107.85,107.97,107.73,107.76,98012.0,101.5689,101.6819,101.4559,101.4842,98012.0
2017-01-12 10:20:00,107.74,107.9,107.74,107.81,101834.0,101.4653,101.616,101.4653,101.5313,101834.0
2017-01-12 10:25:00,107.82,107.92,107.76,107.8,78076.0,101.5407,101.6349,101.4842,101.5219,78076.0
2017-01-12 10:30:00,107.8,107.87,107.78,107.82,75963.0,101.5219,101.5878,101.503,101.5407,75963.0
2017-01-12 10:35:00,107.79,107.81,107.53,107.55,161886.0,101.5124,101.5313,101.2676,101.2864,161886.0
2017-01-12 10:40:00,107.54,107.89,107.54,107.86,102228.0,101.277,101.6066,101.277,101.5784,102228.0
2017-01-12 10:45:00,107.87,107.96,107.86,107.89,79404.0,101.5878,101.6725,101.5784,101.6066,79404.0
2017-01-12 10:50:00,107.89,107.97,107.81,107.83,50831.0,101.6066,101.6819,101.5313,101.5501,50831.0
2017-01-12 10:55:00,107.83,107.85,107.67,107.78,50658.0,101.5501,101.5689,101.3994,101.503,50658.0
2017-01-12 11:00:00,107.76,107.81,107.67,107.69,46026.0,101.4842,101.5313,101.3994,101.4183,46026.0
2017-01-12 11:05:00,107.69,107.75,107.58,107.65,70505.0,101.4183,101.4748,101.3147,101.3806,70505.0
2017-01-12 11:10:00,107.64,107.85,107.63,107.84,58886.0,101.3712,101.5689,101.3618,101.5595,58886.0
2017-01-12 11:15:00,107.86,107.9,107.71,107.73,70862.0,101.5784,101.616,101.4371,101.4559,70862.0
2017-01-12 11:20:00,107.73,107.85,107.71,107.82,70295.0,101.4559,101.5689,101.4371,101.5407,70295.0
2017-01-12 11:25:00,107.83,107.96,107.81,107.92,43266.0,101.5501,101.6725,101.5313,101.6349,43266.0
2017-01-12 11:30:00,107.93,107.98,107.9,107.94,46948.0,101.6443,101.6914,101.616,101.6537,46948.0
2017-01-12 11:35:00,107.94,107.95,107.87,107.88,37408.0,101.6537,101.6631,101.5878,101.5972,37408.0
2017-01-12 11:40:00,107.88,107.88,107.71,107.77,71108.0,101.5972,101.5972,101.4371,101.4936,71108.0
2017-01-12 11:45:00,107.77,107.77,107.61,107.64,49592.0,101.4936,101.4936,101.3429,101.3712,49592.0
2017-01-12 11:50:00,107.65,107.73,107.65,107.7,40556.0,101.3806,101.4559,101.3806,101.4277,40556.0
2017-01-12 11:55:00,107.68,107.7,107.54,107.58,63106.0,101.4088,101.4277,101.277,101.3147,63106.0
2017-01-12 12:00:00,107.59,107.74,107.58,107.73,43367.0,101.3241,101.4653,101.3147,101.4559,43367.0
2017-01-12 12:05:00,107.74,107.74,107.65,107.67,46700.0,101.4653,101.4653,101.3806,101.3994,46700.0
2017-01-12 12:10:00,107.67,107.68,107.51,107.56,112044.0,101.3994,101.4088,101.2487,101.2958,112044.0
2017-01-12 12:15:00,107.57,107.65,107.55,107.62,124581.0,101.3052,101.3806,101.2864,101.3523,124581.0
2017-01-12 12:20:00,107.62,107.64,107.55,107.64,89096.0,101.3523,101.3712,101.2864,101.3712,89096.0
2017-01-12 12:25:00,107.64,107.7,107.61,107.62,46478.0,101.3712,101.4277,101.3429,101.3523,46478.0
2017-01-12 12:30:00,107.63,107.71,107.62,107.67,45980.0,101.3618,101.4371,101.3523,101.3994,45980.0
2017-01-12 12:35:00,107.66,107.86,107.66,107.86,82656.0,101.39,101.5784,101.39,101.5784,82656.0
2017-01-12 12:40:00,107.86,107.88,107.75,107.76,57460.0,101.5784,101.5972,101.4748,101.4842,57460.0
2017-01-12 12:45:00,107.76,107.78,107.71,107.73,43913.0,101.4842,101.503,101.4371,101.4559,43913.0
2017-01-12 12:50:00,107.73,107.76,107.71,107.76,42058.0,101.4559,101.4842,101.4371,101.4842,42058.0
2017-01-12 12:55:00,107.76,107.79,107.65,107.65,40852.0,101.4842,101.5124,101.3806,101.3806,40852.0
2017-01-12 13:00:00,107.65,107.7,107.65,107.7,50183.0,101.3806,101.4277,101.3806,101.4277,50183.0
2017-01-12 13:05:00,107.7,107.7,107.62,107.65,37278.0,101.4277,101.4277,101.3523,101.3806,37278.0
2017-01-12 13:10:00,107.64,107.7,107.61,107.67,55036.0,101.3712,101.4277,101.3429,101.3994,55036.0
2017-01-12 13:15:00,107.67,107.8,107.65,107.67,68742.0,101.3994,101.5219,101.3806,101.3994,68742.0
2017-01-12 13:20:00,107.68,107.69,107.54,107.57,37392.0,101.4088,101.4183,101.277,101.3052,37392.0
2017-01-12 13:25:00,107.56,107.61,107.55,107.6,37969.0,101.2958,101.3429,101.2864,101.3335,37969.0
2017-01-12 13:30:00,107.6,107.61,107.54,107.58,33819.0,101.3335,101.3429,101.277,101.3147,33819.0
2017-01-12 13:35:00,107.59,107.71,107.58,107.69,41988.0,101.3241,101.4371,101.3147,101.4183,41988.0
2017-01-12 13:40:00,107.68,107.72,107.65,107.68,36825.0,101.4088,101.4465,101.3806,101.4088,36825.0
2017-01-12 13:45:00,107.69,107.91,107.68,107.89,46106.0,101.4183,101.6254,101.4088,101.6066,46106.0
2017-01-12 13:50:00,107.9,107.9,107.81,107.86,82303.0,101.616,101.616,101.5313,101.5784,82303.0
2017-01-12 13:55:00,107.86,107.91,107.85,107.87,45939.0,101.5784,101.6254,101.5689,101.5878,45939.0
2017-01-12 14:00:00,107.86,107.88,107.83,107.85,99441.0,101.5784,101.5972,101.5501,101.5689,99441.0
2017-01-12 14:05:00,107.85,107.86,107.75,107.78,114511.0,101.5689,101.5784,101.4748,101.503,114511.0
2017-01-12 14:10:00,107.77,107.79,107.72,107.76,60681.0,101.4936,101.5124,101.4465,101.4842,60681.0
2017-01-12 14:15:00,107.76,107.88,107.75,107.76,69844.0,101.4842,101.5972,101.4748,101.4842,69844.0
2017-01-12 14:20:00,107.77,107.82,107.72,107.77,48189.0,101.4936,101.5407,101.4465,101.4936,48189.0
2017-01-12 14:25:00,107.77,107.83,107.75,107.78,50885.0,101.4936,101.5501,101.4748,101.503,50885.0
2017-01-12 14:30:00,107.78,107.89,107.75,107.86,86324.0,101.503,101.6066,101.4748,101.5784,86324.0
2017-01-12 14:35:00,107.86,107.86,107.78,107.79,105398.0,101.5784,101.5784,101.503,101.5124,105398.0
2017-01-12 14:40:00,107.78,107.81,107.6,107.66,100895.0,101.503,101.5313,101.3335,101.39,100895.0
2017-01-12 14:45:00,107.65,107.66,107.48,107.48,93568.0,101.3806,101.39,101.2205,101.2205,93568.0
2017-01-12 14:50:00,107.49,107.62,107.45,107.51,128201.0,101.2299,101.3523,101.1922,101.2487,128201.0
2017-01-12 14:55:00,107.51,107.53,107.46,107.51,58769.0,101.2487,101.2676,101.2017,101.2487,58769.0
2017-01-12 15:00:00,107.51,107.52,107.43,107.45,59360.0,101.2487,101.2582,101.1734,101.1922,59360.0
2017-01-12 15:05:00,107.44,107.5,107.44,107.48,68178.0,101.1828,101.2393,101.1828,101.2205,68178.0
2017-01-12 15:10:00,107.49,107.52,107.46,107.48,72709.0,101.2299,101.2582,101.2017,101.2205,72709.0
2017-01-12 15:15:00,107.49,107.51,107.43,107.47,56234.0,101.2299,101.2487,101.1734,101.2111,56234.0
2017-01-12 15:20:00,107.48,107.54,107.45,107.52,88533.0,101.2205,101.277,101.1922,101.2582,88533.0
2017-01-12 15:25:00,107.52,107.53,107.46,107.5,80791.0,101.2582,101.2676,101.2017,101.2393,80791.0
2017-01-12 15:30:00,107.5,107.59,107.46,107.55,122604.0,101.2393,101.3241,101.2017,101.2864,122604.0
2017-01-12 15:35:00,107.55,107.58,107.49,107.53,111067.0,101.2864,101.3147,101.2299,101.2676,111067.0
2017-01-12 15:40:00,107.53,107.59,107.5,107.54,94849.0,101.2676,101.3241,101.2393,101.277,94849.0
2017-01-12 15:45:00,107.54,107.56,107.48,107.51,157177.0,101.277,101.2958,101.2205,101.2487,157177.0
2017-01-12 15:50:00,107.5,107.55,107.47,107.48,118119.0,101.2393,101.2864,101.2111,101.2205,118119.0
2017-01-12 15:55:00,107.48,107.67,107.46,107.54,466531.0,101.2205,101.3994,101.2017,101.277,466531.0
2017-01-13 09:30:00,107.16,107.49,107.16,107.45,194104.0,100.9191,101.2299,100.9191,101.1922,194104.0
2017-01-13 09:35:00,107.44,107.69,107.28,107.33,113770.0,101.1828,101.4183,101.0321,101.0792,113770.0
2017-01-13 09:40:00,107.32,107.54,107.26,107.41,75575.0,101.0698,101.277,101.0133,101.1546,75575.0
2017-01-13 09:45:00,107.41,107.44,107.12,107.18,96773.0,101.1546,101.1828,100.8815,100.938,96773.0
2017-01-13 09:50:00,107.21,107.3,107.15,107.19,73002.0,100.9662,101.051,100.9097,100.9474,73002.0
2017-01-13 09:55:00,107.19,107.29,107.16,107.23,46331.0,100.9474,101.0416,100.9191,100.985,46331.0
2017-01-13 10:00:00,107.25,107.26,106.9,107.11,162389.0,101.0039,101.0133,100.6743,100.872,162389.0
2017-01-13 10:05:00,107.12,107.19,106.94,106.99,76876.0,100.8815,100.9474,100.7119,100.759,76876.0
2017-01-13 10:10:00,106.99,107.1,106.95,107.02,100127.0,100.759,100.8626,100.7214,100.7873,100127.0
2017-01-13 10:15:00,107.04,107.18,107.02,107.1,79233.0,100.8061,100.938,100.7873,100.8626,79233.0
2017-01-13 10:20:00,107.09,107.18,107.07,107.17,50681.0,100.8532,100.938,100.8344,100.9285,50681.0
2017-01-13 10:25:00,107.16,107.4,107.14,107.27,60743.0,100.9191,101.1451,100.9003,101.0227,60743.0
2017-01-13 10:30:00,107.29,107.36,107.27,107.29,39686.0,101.0416,101.1075,101.0227,101.0416,39686.0
2017-01-13 10:35:00,107.29,107.37,107.21,107.22,84473.0,101.0416,101.1169,100.9662,100.9756,84473.0
2017-01-13 10:40:00,107.22,107.32,107.22,107.31,42944.0,100.9756,101.0698,100.9756,101.0604,42944.0
2017-01-13 10:45:00,107.31,107.49,107.3,107.46,68693.0,101.0604,101.2299,101.051,101.2017,68693.0
2017-01-13 10:50:00,107.47,107.53,107.41,107.44,49329.0,101.2111,101.2676,101.1546,101.1828,49329.0
2017-01-13 10:55:00,107.43,107.49,107.37,107.47,47320.0,101.1734,101.2299,101.1169,101.2111,47320.0
2017-01-13 11:00:00,107.47,107.48,107.34,107.38,59226.0,101.2111,101.2205,101.0886,101.1263,59226.0
2017-01-13 11:05:00,107.39,107.41,107.3,107.34,43833.0,101.1357,101.1546,101.051,101.0886,43833.0
2017-01-13 11:10:00,107.34,107.38,107.29,107.36,40039.0,101.0886,101.1263,101.0416,101.1075,40039.0
2017-01-13 11:15:00,107.36,107.43,107.33,107.39,32955.0,101.1075,101.1734,101.0792,101.1357,32955.0
2017-01-13 11:20:00,107.39,107.52,107.39,107.5,58596.0,101.1357,101.2582,101.1357,101.2393,58596.0
2017-01-13 11:25:00,107.51,107.55,107.48,107.53,42607.0,101.2487,101.2864,101.2205,101.2676,42607.0
2017-01-13 11:30:00,107.52,107.56,107.42,107.44,60068.0,101.2582,101.2958,101.164,101.1828,60068.0
2017-01-13 11:35:00,107.44,107.5,107.43,107.46,33692.0,101.1828,101.2393,101.1734,101.2017,33692.0
2017-01-13 11:40:00,107.45,107.47,107.36,107.38,57673.0,101.1922,101.2111,101.1075,101.1263,57673.0
2017-01-13 11:45:00,107.39,107.42,107.37,107.4,68717.0,101.1357,101.164,101.1169,101.1451,68717.0
2017-01-13 11:50:00,107.39,107.48,107.38,107.47,64084.0,101.1357,101.2205,101.1263,101.2111,64084.0
2017-01-13 11:55:00,107.47,107.52,107.46,107.49,47453.0,101.2111,101.2582,101.2017,101.2299,47453.0
2017-01-13 12:00:00,107.5,107.62,107.5,107.62,63382.0,101.2393,101.3523,101.2393,101.3523,63382.0
2017-01-13 12:05:00,107.62,107.62,107.54,107.58,56407.0,101.3523,101.3523,101.277,101.3147,56407.0
2017-01-13 12:10:00,107.57,107.63,107.55,107.63,46301.0,101.3052,101.3618,101.2864,101.3618,46301.0
2017-01-13 12:15:00,107.64,107.64,107.5,107.53,93969.0,101.3712,101.3712,101.2393,101.2676,93969.0
2017-01-13 12:20:00,107.54,107.59,107.51,107.59,40777.0,101.277,101.3241,101.2487,101.3241,40777.0
2017-01-13 12:25:00,107.59,107.6,107.55,107.6,23918.0,101.3241,101.3335,101.2864,101.3335,23918.0
2017-01-13 12:30:00,107.59,107.65,107.58,107.65,31874.0,101.3241,101.3806,101.3147,101.3806,31874.0
2017-01-13 12:35:00,107.66,107.71,107.64,107.69,35523.0,101.39,101.4371,101.3712,101.4183,35523.0
2017-01-13 12:40:00,107.68,107.69,107.59,107.6,51547.0,101.4088,101.4183,101.3241,101.3335,51547.0
2017-01-13 12:45:00,107.6,107.6,107.56,107.57,25855.0,101.3335,101.3335,101.2958,101.3052,25855.0
2017-01-13 12:50:00,107.56,107.66,107.55,107.64,33660.0,101.2958,101.39,101.2864,101.3712,33660.0
2017-01-13 12:55:00,107.63,107.68,107.6,107.66,38779.0,101.3618,101.4088,101.3335,101.39,38779.0
2017-01-13 13:00:00,107.66,107.72,107.66,107.68,38393.0,101.39,101.4465,101.39,101.4088,38393.0
2017-01-13 13:05:00,107.68,107.72,107.64,107.68,58675.0,101.4088,101.4465,101.3712,101.4088,58675.0
2017-01-13 13:10:00,107.67,107.71,107.66,107.7,33989.0,101.3994,101.4371,101.39,101.4277,33989.0
2017-01-13 13:15:00,107.7,107.76,107.69,107.76,23060.0,101.4277,101.4842,101.4183,101.4842,23060.0
2017-01-13 13:20:00,107.77,107.78,107.74,107.78,28791.0,101.4936,101.503,101.4653,101.503,28791.0
2017-01-13 13:25:00,107.78,107.83,107.77,107.82,32455.0,101.503,101.5501,101.4936,101.5407,32455.0
2017-01-13 13:30:00,107.82,107.89,107.8,107.84,63367.0,101.5407,101.6066,101.5219,101.5595,63367.0
2017-01-13 13:35:00,107.84,107.84,107.74,107.77,22993.0,101.5595,101.5595,101.4653,101.4936,22993.0
2017-01-13 13:40:00,107.78,107.79,107.73,107.75,36455.0,101.503,101.5124,101.4559,101.4748,36455.0
2017-01-13 13:45:00,107.76,107.76,107.72,107.74,36624.0,101.4842,101.4842,101.4465,101.4653,36624.0
2017-01-13 13:50:00,107.74,107.83,107.73,107.83,45421.0,101.4653,101.5501,101.4559,101.5501,45421.0
2017-01-13 13:55:00,107.83,107.85,107.81,107.83,48256.0,101.5501,101.5689,101.5313,101.5501,48256.0
2017-01-13 14:00:00,107.83,107.9,107.77,107.86,113979.0,101.5501,101.616,101.4936,101.5784,113979.0
2017-01-13 14:05:00,107.85,107.86,107.8,107.81,36339.0,101.5689,101.5784,101.5219,101.5313,36339.0
2017-01-13 14:10:00,107.8,107.82,107.68,107.7,30011.0,101.5219,101.5407,101.4088,101.4277,30011.0
2017-01-13 14:15:00,107.7,107.75,107.69,107.73,59108.0,101.4277,101.4748,101.4183,101.4559,59108.0
2017-01-13 14:20:00,107.73,107.87,107.72,107.82,72419.0,101.4559,101.5878,101.4465,101.5407,72419.0
2017-01-13 14:25:00,107.82,107.82,107.7,107.72,30408.0,101.5407,101.5407,101.4277,101.4465,30408.0
2017-01-13 14:30:00,107.71,107.77,107.68,107.75,49815.0,101.4371,101.4936,101.4088,101.4748,49815.0
2017-01-13 14:35:00,107.75,107.79,107.71,107.74,54517.0,101.4748,101.5124,101.4371,101.4653,54517.0
2017-01-13 14:40:00,107.74,107.95,107.71,107.9,244094.0,101.4653,101.6631,101.4371,101.616,244094.0
2017-01-13 14:45:00,107.91,107.99,107.86,107.86,88895.0,101.6254,101.7008,101.5784,101.5784,88895.0
2017-01-13 14:50:00,107.85,107.89,107.8,107.88,44398.0,101.5689,101.6066,101.5219,101.5972,44398.0
2017-01-13 14:55:00,107.88,107.98,107.88,107.94,47108.0,101.5972,101.6914,101.5972,101.6537,47108.0
2017-01-13 15:00:00,107.93,107.98,107.89,107.97,42676.0,101.6443,101.6914,101.6066,101.6819,42676.0
2017-01-13 15:05:00,107.98,107.99,107.93,107.95,53263.0,101.6914,101.7008,101.6443,101.6631,53263.0
2017-01-13 15:10:00,107.95,108.01,107.95,108.0,80182.0,101.6631,101.7196,101.6631,101.7102,80182.0
2017-01-13 15:15:00,108.0,108.02,107.96,107.99,48518.0,101.7102,101.729,101.6725,101.7008,48518.0
2017-01-13 15:20:00,107.98,108.33,107.97,108.28,192040.0,101.6914,102.021,101.6819,101.9739,192040.0
2017-01-13 15:25:00,108.27,108.27,108.14,108.19,78632.0,101.9645,101.9645,101.842,101.8891,78632.0
2017-01-13 15:30:00,108.19,108.2,108.12,108.18,98558.0,101.8891,101.8986,101.8232,101.8797,98558.0
2017-01-13 15:35:00,108.18,108.23,108.16,108.19,195789.0,101.8797,101.9268,101.8609,101.8891,195789.0
2017-01-13 15:40:00,108.19,108.35,108.17,108.33,148320.0,101.8891,102.0398,101.8703,102.021,148320.0
2017-01-13 15:45:00,108.34,108.35,108.14,108.2,129072.0,102.0304,102.0398,101.842,101.8986,129072.0
2017-01-13 15:50:00,108.21,108.25,108.09,108.1,125677.0,101.908,101.9456,101.795,101.8044,125677.0
2017-01-13 15:55:00,108.09,108.13,107.97,108.04,233071.0,101.795,101.8326,101.6819,101.7479,233071.0
2017-01-17 09:30:00,107.91,108.9,107.91,108.79,581344.0,101.6254,102.5578,101.6254,102.4542,581344.0
2017-01-17 09:35:00,108.76,108.93,108.5,108.59,200130.0,102.4259,102.586,102.1811,102.2658,200130.0
2017-01-17 09:40:00,108.59,108.79,108.5,108.59,163827.0,102.2658,102.4542,102.1811,102.2658,163827.0
2017-01-17 09:45:00,108.61,108.61,108.42,108.54,234905.0,102.2847,102.2847,102.1057,102.2188,234905.0
2017-01-17 09:50:00,108.54,108.57,108.27,108.4,102147.0,102.2188,102.247,101.9645,102.0869,102147.0
2017-01-17 09:55:00,108.39,108.61,108.39,108.53,64954.0,102.0775,102.2847,102.0775,102.2093,64954.0
2017-01-17 10:00:00,108.52,108.54,108.32,108.39,88443.0,102.1999,102.2188,102.0116,102.0775,88443.0
2017-01-17 10:05:00,108.4,108.53,108.33,108.45,162710.0,102.0869,102.2093,102.021,102.134,162710.0
2017-01-17 10:10:00,108.46,108.47,108.23,108.28,61311.0,102.1434,102.1528,101.9268,101.9739,61311.0
2017-01-17 10:15:00,108.28,108.39,108.28,108.33,61912.0,101.9739,102.0775,101.9739,102.021,61912.0
2017-01-17 10:20:00,108.33,108.39,108.31,108.34,35523.0,102.021,102.0775,102.0021,102.0304,35523.0
2017-01-17 10:25:00,108.33,108.34,108.27,108.31,46549.0,102.021,102.0304,101.9645,102.0021,46549.0
2017-01-17 10:30:00,108.31,108.39,108.26,108.38,70035.0,102.0021,102.0775,101.9551,102.0681,70035.0
2017-01-17 10:35:00,108.39,108.49,108.31,108.41,148550.0,102.0775,102.1717,102.0021,102.0963,148550.0
2017-01-17 10:40:00,108.4,108.48,108.31,108.35,91762.0,102.0869,102.1622,102.0021,102.0398,91762.0
2017-01-17 10:45:00,108.35,108.44,108.21,108.22,55774.0,102.0398,102.1246,101.908,101.9174,55774.0
2017-01-17 10:50:00,108.22,108.34,108.19,108.33,69376.0,101.9174,102.0304,101.8891,102.021,69376.0
2017-01-17 10:55:00,108.32,108.32,108.2,108.23,75200.0,102.0116,102.0116,101.8986,101.9268,75200.0
2017-01-17 11:00:00,108.23,108.3,108.13,108.15,68906.0,101.9268,101.9927,101.8326,101.8515,68906.0
2017-01-17 11:05:00,108.14,108.23,108.09,108.19,85149.0,101.842,101.9268,101.795,101.8891,85149.0
2017-01-17 11:10:00,108.19,108.23,108.03,108.04,114276.0,101.8891,101.9268,101.7385,101.7479,114276.0
2017-01-17 11:15:00,108.04,108.12,107.97,107.98,86794.0,101.7479,101.8232,101.6819,101.6914,86794.0
2017-01-17 11:20:00,107.98,108.03,107.93,108.01,59834.0,101.6914,101.7385,101.6443,101.7196,59834.0
2017-01-17 11:25:00,107.99,108.04,107.92,107.97,43743.0,101.7008,101.7479,101.6349,101.6819,43743.0
2017-01-17 11:30:00,107.98,108.01,107.95,108.0,61560.0,101.6914,101.7196,101.6631,101.7102,61560.0
2017-01-17 11:35:00,107.99,108.1,107.98,108.05,58706.0,101.7008,101.8044,101.6914,101.7573,58706.0
2017-01-17 11:40:00,108.04,108.08,107.99,108.04,57844.0,101.7479,101.7855,101.7008,101.7479,57844.0
2017-01-17 11:45:00,108.04,108.2,108.04,108.13,52131.0,101.7479,101.8986,101.7479,101.8326,52131.0
2017-01-17 11:50:00,108.14,108.21,108.11,108.15,43085.0,101.842,101.908,101.8138,101.8515,43085.0
2017-01-17 11:55:00,108.15,108.15,108.05,108.09,37960.0,101.8515,101.8515,101.7573,101.795,37960.0
2017-01-17 12:00:00,108.09,108.09,108.01,108.08,44102.0,101.795,101.795,101.7196,101.7855,44102.0
2017-01-17 12:05:00,108.08,108.19,108.05,108.11,42655.0,101.7855,101.8891,101.7573,101.8138,42655.0
2017-01-17 12:10:00,108.11,108.11,108.03,108.07,27771.0,101.8138,101.8138,101.7385,101.7761,27771.0
2017-01-17 12:15:00,108.07,108.14,108.06,108.14,34956.0,101.7761,101.842,101.7667,101.842,34956.0
2017-01-17 12:20:00,108.14,108.17,108.04,108.06,42454.0,101.842,101.8703,101.7479,101.7667,42454.0
2017-01-17 12:25:00,108.07,108.09,108.03,108.03,57790.0,101.7761,101.795,101.7385,101.7385,57790.0
2017-01-17 12:30:00,108.02,108.06,108.02,108.02,41917.0,101.729,101.7667,101.729,101.729,41917.0
2017-01-17 12:35:00,108.03,108.05,107.96,107.98,49266.0,101.7385,101.7573,101.6725,101.6914,49266.0
2017-01-17 12:40:00,107.99,108.03,107.96,107.96,31702.0,101.7008,101.7385,101.6725,101.6725,31702.0
2017-01-17 12:45:00,107.97,108.03,107.93,108.02,73567.0,101.6819,101.7385,101.6443,101.729,73567.0
2017-01-17 12:50:00,108.02,108.09,108.01,108.08,52429.0,101.729,101.795,101.7196,101.7855,52429.0
2017-01-17 12:55:00,108.08,108.12,108.07,108.09,40752.0,101.7855,101.8232,101.7761,101.795,40752.0
2017-01-17 13:00:00,108.1,108.21,108.09,108.18,50134.0,101.8044,101.908,101.795,101.8797,50134.0
2017-01-17 13:05:00,108.19,108.19,108.14,108.17,20653.0,101.8891,101.8891,101.842,101.8703,20653.0
2017-01-17 13:10:00,108.17,108.23,108.14,108.21,32389.0,101.8703,101.9268,101.842,101.908,32389.0
2017-01-17 13:15:00,108.23,108.24,108.17,108.24,29052.0,101.9268,101.9362,101.8703,101.9362,29052.0
2017-01-17 13:20:00,108.23,108.26,108.2,108.2,50025.0,101.9268,101.9551,101.8986,101.8986,50025.0
2017-01-17 13:25:00,108.21,108.23,108.12,108.17,43956.0,101.908,101.9268,101.8232,101.8703,43956.0
2017-01-17 13:30:00,108.18,108.25,108.16,108.23,37122.0,101.8797,101.9456,101.8609,101.9268,37122.0
2017-01-17 13:35:00,108.23,108.23,108.17,108.18,28190.0,101.9268,101.9268,101.8703,101.8797,28190.0
2017-01-17 13:40:00,108.18,108.19,108.14,108.17,28727.0,101.8797,101.8891,101.842,101.8703,28727.0
2017-01-17 13:45:00,108.17,108.19,108.07,108.09,36676.0,101.8703,101.8891,101.7761,101.795,36676.0
2017-01-17 13:50:00,108.09,108.09,108.03,108.05,33554.0,101.795,101.795,101.7385,101.7573,33554.0
2017-01-17 13:55:00,108.05,108.08,107.95,107.97,55074.0,101.7573,101.7855,101.6631,101.6819,55074.0
2017-01-17 14:00:00,107.98,108.0,107.93,107.96,43981.0,101.6914,101.7102,101.6443,101.6725,43981.0
2017-01-17 14:05:00,107.95,108.04,107.94,108.03,52245.0,101.6631,101.7479,101.6537,101.7385,52245.0
2017-01-17 14:10:00,108.02,108.04,107.98,107.98,28067.0,101.729,101.7479,101.6914,101.6914,28067.0
2017-01-17 14:15:00,107.98,108.01,107.94,107.94,34743.0,101.6914,101.7196,101.6537,101.6537,34743.0
2017-01-17 14:20:00,107.95,107.95,107.83,107.87,65312.0,101.6631,101.6631,101.5501,101.5878,65312.0
2017-01-17 14:25:00,107.87,107.9,107.82,107.84,38709.0,101.5878,101.616,101.5407,101.5595,38709.0
2017-01-17 14:30:00,107.84,107.84,107.75,107.78,61202.0,101.5595,101.5595,101.4748,101.503,61202.0
2017-01-17 14:35:00,107.79,107.79,107.67,107.72,77730.0,101.5124,101.5124,101.3994,101.4465,77730.0
2017-01-17 14:40:00,107.71,107.76,107.65,107.76,81623.0,101.4371,101.4842,101.3806,101.4842,81623.0
2017-01-17 14:45:00,107.76,107.85,107.75,107.79,51968.0,101.4842,101.5689,101.4748,101.5124,51968.0
2017-01-17 14:50:00,107.79,107.81,107.71,107.77,37954.0,101.5124,101.5313,101.4371,101.4936,37954.0
2017-01-17 14:55:00,107.77,107.82,107.76,107.8,44444.0,101.4936,101.5407,101.4842,101.5219,44444.0
2017-01-17 15:00:00,107.8,107.8,107.69,107.74,61781.0,101.5219,101.5219,101.4183,101.4653,61781.0
2017-01-17 15:05:00,107.75,107.8,107.73,107.78,47502.0,101.4748,101.5219,101.4559,101.503,47502.0
2017-01-17 15:10:00,107.79,107.8,107.76,107.8,64616.0,101.5124,101.5219,101.4842,101.5219,64616.0
2017-01-17 15:15:00,107.8,107.81,107.77,107.79,75052.0,101.5219,101.5313,101.4936,101.5124,75052.0
2017-01-17 15:20:00,107.79,107.79,107.66,107.7,105068.0,101.5124,101.5124,101.39,101.4277,105068.0
2017-01-17 15:25:00,107.7,107.78,107.66,107.7,77267.0,101.4277,101.503,101.39,101.4277,77267.0
2017-01-17 15:30:00,107.71,107.89,107.7,107.89,69765.0,101.4371,101.6066,101.4277,101.6066,69765.0
2017-01-17 15:35:00,107.89,107.91,107.83,107.85,111042.0,101.6066,101.6254,101.5501,101.5689,111042.0
2017-01-17 15:40:00,107.86,107.9,107.84,107.87,95031.0,101.5784,101.616,101.5595,101.5878,95031.0
2017-01-17 15:45:00,107.87,107.87,107.8,107.83,111690.0,101.5878,101.5878,101.5219,101.5501,111690.0
2017-01-17 15:50:00,107.83,107.86,107.79,107.81,146773.0,101.5501,101.5784,101.5124,101.5313,146773.0
2017-01-17 15:55:00,107.81,108.02,107.81,107.96,277498.0,101.5313,101.729,101.5313,101.6725,277498.0
2017-01-18 09:30:00,106.93,107.37,106.81,107.07,341179.0,100.7025,101.1169,100.5895,100.8344,341179.0
2017-01-18 09:35:00,107.08,107.31,106.9,107.28,184767.0,100.8438,101.0604,100.6743,101.0321,184767.0
2017-01-18 09:40:00,107.26,107.65,107.26,107.45,222438.0,101.0133,101.3806,101.0133,101.1922,222438.0
2017-01-18 09:45:00,107.48,107.58,107.34,107.58,95232.0,101.2205,101.3147,101.0886,101.3147,95232.0
2017-01-18 09:50:00,107.57,107.86,107.56,107.69,125028.0,101.3052,101.5784,101.2958,101.4183,125028.0
2017-01-18 09:55:00,107.69,107.82,107.69,107.76,107459.0,101.4183,101.5407,101.4183,101.4842,107459.0
2017-01-18 10:00:00,107.76,107.93,107.75,107.85,94842.0,101.4842,101.6443,101.4748,101.5689,94842.0
2017-01-18 10:05:00,107.86,107.9,107.69,107.77,76735.0,101.5784,101.616,101.4183,101.4936,76735.0
2017-01-18 10:10:00,107.79,107.98,107.77,107.97,76904.0,101.5124,101.6914,101.4936,101.6819,76904.0
2017-01-18 10:15:00,107.97,108.18,107.92,108.12,132734.0,101.6819,101.8797,101.6349,101.8232,132734.0
2017-01-18 10:20:00,108.13,108.24,108.08,108.14,63217.0,101.8326,101.9362,101.7855,101.842,63217.0
2017-01-18 10:25:00,108.14,108.16,108.0,108.13,149467.0,101.842,101.8609,101.7102,101.8326,149467.0
2017-01-18 10:30:00,108.12,108.4,108.12,108.26,107364.0,101.8232,102.0869,101.8232,101.9551,107364.0
2017-01-18 10:35:00,108.25,108.33,108.17,108.24,83493.0,101.9456,102.021,101.8703,101.9362,83493.0
2017-01-18 10:40:00,108.24,108.33,108.19,108.19,72310.0,101.9362,102.021,101.8891,101.8891,72310.0
2017-01-18 10:45:00,108.2,108.25,108.12,108.17,75281.0,101.8986,101.9456,101.8232,101.8703,75281.0
2017-01-18 10:50:00,108.16,108.21,108.11,108.19,76602.0,101.8609,101.908,101.8138,101.8891,76602.0
2017-01-18 10:55:00,108.19,108.3,108.15,108.24,82347.0,101.8891,101.9927,101.8515,101.9362,82347.0
2017-01-18 11:00:00,108.23,108.25,108.15,108.15,91336.0,101.9268,101.9456,101.8515,101.8515,91336.0
2017-01-18 11:05:00,108.13,108.16,108.1,108.12,55152.0,101.8326,101.8609,101.8044,101.8232,55152.0
2017-01-18 11:10:00,108.13,108.16,108.05,108.08,51492.0,101.8326,101.8609,101.7573,101.7855,51492.0
2017-01-18 11:15:00,108.08,108.09,107.94,107.95,38499.0,101.7855,101.795,101.6537,101.6631,38499.0
2017-01-18 11:20:00,107.96,108.03,107.93,108.01,71257.0,101.6725,101.7385,101.6443,101.7196,71257.0
2017-01-18 11:25:00,108.01,108.11,107.98,108.06,81053.0,101.7196,101.8138,101.6914,101.7667,81053.0
2017-01-18 11:30:00,108.06,108.18,108.06,108.12,55673.0,101.7667,101.8797,101.7667,101.8232,55673.0
2017-01-18 11:35:00,108.12,108.12,107.94,107.97,41577.0,101.8232,101.8232,101.6537,101.6819,41577.0
2017-01-18 11:40:00,107.97,108.1,107.95,108.0,68197.0,101.6819,101.8044,101.6631,101.7102,68197.0
2017-01-18 11:45:00,108.01,108.05,107.96,108.05,40067.0,101.7196,101.7573,101.6725,101.7573,40067.0
2017-01-18 11:50:00,108.06,108.06,107.97,107.98,31454.0,101.7667,101.7667,101.6819,101.6914,31454.0
2017-01-18 11:55:00,107.99,108.0,107.8,107.84,46262.0,101.7008,101.7102,101.5219,101.5595,46262.0
2017-01-18 12:00:00,107.83,108.01,107.76,107.98,68071.0,101.5501,101.7196,101.4842,101.6914,68071.0
2017-01-18 12:05:00,107.97,108.0,107.93,107.94,33391.0,101.6819,101.7102,101.6443,101.6537,33391.0
2017-01-18 12:10:00,107.93,107.99,107.91,107.92,33643.0,101.6443,101.7008,101.6254,101.6349,33643.0
2017-01-18 12:15:00,107.92,107.99,107.89,107.9,68687.0,101.6349,101.7008,101.6066,101.616,68687.0
2017-01-18 12:20:00,107.9,107.92,107.81,107.82,51220.0,101.616,101.6349,101.5313,101.5407,51220.0
2017-01-18 12:25:00,107.84,107.91,107.8,107.87,47210.0,101.5595,101.6254,101.5219,101.5878,47210.0
2017-01-18 12:30:00,107.87,107.95,107.86,107.9,71620.0,101.5878,101.6631,101.5784,101.616,71620.0
2017-01-18 12:35:00,107.91,108.0,107.89,107.96,41219.0,101.6254,101.7102,101.6066,101.6725,41219.0
2017-01-18 12:40:00,107.96,107.98,107.93,107.97,27582.0,101.6725,101.6914,101.6443,101.6819,27582.0
2017-01-18 12:45:00,107.97,107.99,107.94,107.96,26350.0,101.6819,101.7008,101.6537,101.6725,26350.0
2017-01-18 12:50:00,107.95,107.96,107.89,107.91,34985.0,101.6631,101.6725,101.6066,101.6254,34985.0
2017-01-18 12:55:00,107.91,107.96,107.89,107.9,42713.0,101.6254,101.6725,101.6066,101.616,42713.0
2017-01-18 13:00:00,107.89,107.92,107.85,107.91,68565.0,101.6066,101.6349,101.5689,101.6254,68565.0
2017-01-18 13:05:00,107.92,108.03,107.9,107.98,50781.0,101.6349,101.7385,101.616,101.6914,50781.0
2017-01-18 13:10:00,107.97,108.02,107.92,108.02,43331.0,101.6819,101.729,101.6349,101.729,43331.0
2017-01-18 13:15:00,108.02,108.07,108.01,108.07,47391.0,101.729,101.7761,101.7196,101.7761,47391.0
2017-01-18 13:20:00,108.07,108.09,107.94,107.94,49106.0,101.7761,101.795,101.6537,101.6537,49106.0
2017-01-18 13:25:00,107.95,108.03,107.95,107.98,37614.0,101.6631,101.7385,101.6631,101.6914,37614.0
2017-01-18 13:30:00,107.98,108.11,107.98,108.11,79284.0,101.6914,101.8138,101.6914,101.8138,79284.0
2017-01-18 13:35:00,108.11,108.12,108.05,108.11,73675.0,101.8138,101.8232,101.7573,101.8138,73675.0
2017-01-18 13:40:00,108.11,108.19,108.09,108.18,55513.0,101.8138,101.8891,101.795,101.8797,55513.0
2017-01-18 13:45:00,108.17,108.18,108.1,108.12,46833.0,101.8703,101.8797,101.8044,101.8232,46833.0
2017-01-18 13:50:00,108.11,108.14,108.07,108.08,47420.0,101.8138,101.842,101.7761,101.7855,47420.0
2017-01-18 13:55:00,108.08,108.09,108.03,108.05,61546.0,101.7855,101.795,101.7385,101.7573,61546.0
2017-01-18 14:00:00,108.05,108.07,108.03,108.05,49336.0,101.7573,101.7761,101.7385,101.7573,49336.0
2017-01-18 14:05:00,108.05,108.06,108.01,108.03,74614.0,101.7573,101.7667,101.7196,101.7385,74614.0
2017-01-18 14:10:00,108.04,108.06,107.95,108.03,79868.0,101.7479,101.7667,101.6631,101.7385,79868.0
2017-01-18 14:15:00,108.03,108.06,108.02,108.05,51311.0,101.7385,101.7667,101.729,101.7573,51311.0
2017-01-18 14:20:00,108.04,108.13,108.03,108.12,61410.0,101.7479,101.8326,101.7385,101.8232,61410.0
2017-01-18 14:25:00,108.13,108.23,108.11,108.19,39222.0,101.8326,101.9268,101.8138,101.8891,39222.0
2017-01-18 14:30:00,108.19,108.19,108.1,108.17,44490.0,101.8891,101.8891,101.8044,101.8703,44490.0
2017-01-18 14:35:00,108.17,108.17,108.08,108.09,49339.0,101.8703,101.8703,101.7855,101.795,49339.0
2017-01-18 14:40:00,108.08,108.11,108.06,108.06,54756.0,101.7855,101.8138,101.7667,101.7667,54756.0
2017-01-18 14:45:00,108.06,108.14,108.06,108.13,37037.0,101.7667,101.842,101.7667,101.8326,37037.0
2017-01-18 14:50:00,108.13,108.22,108.12,108.22,47488.0,101.8326,101.9174,101.8232,101.9174,47488.0
2017-01-18 14:55:00,108.22,108.25,108.18,108.25,57350.0,101.9174,101.9456,101.8797,101.9456,57350.0
2017-01-18 15:00:00,108.25,108.25,108.18,108.24,58053.0,101.9456,101.9456,101.8797,101.9362,58053.0
2017-01-18 15:05:00,108.23,108.28,108.21,108.26,53264.0,101.9268,101.9739,101.908,101.9551,53264.0
2017-01-18 15:10:00,108.25,108.27,108.2,108.22,74472.0,101.9456,101.9645,101.8986,101.9174,74472.0
2017-01-18 15:15:00,108.22,108.23,108.16,108.21,89912.0,101.9174,101.9268,101.8609,101.908,89912.0
2017-01-18 15:20:00,108.21,108.22,108.18,108.2,68942.0,101.908,101.9174,101.8797,101.8986,68942.0
2017-01-18 15:25:00,108.19,108.24,108.19,108.23,67403.0,101.8891,101.9362,101.8891,101.9268,67403.0
2017-01-18 15:30:00,108.23,108.25,108.17,108.18,76380.0,101.9268,101.9456,101.8703,101.8797,76380.0
2017-01-18 15:35:00,108.19,108.21,108.15,108.15,95244.0,101.8891,101.908,101.8515,101.8515,95244.0
2017-01-18 15:40:00,108.16,108.2,108.12,108.19,127159.0,101.8609,101.8986,101.8232,101.8891,127159.0
2017-01-18 15:45:00,108.19,108.21,108.12,108.13,142011.0,101.8891,101.908,101.8232,101.8326,142011.0
2017-01-18 15:50:00,108.13,108.16,108.09,108.1,171219.0,101.8326,101.8609,101.795,101.8044,171219.0
2017-01-18 15:55:00,108.1,108.2,108.09,108.16,278173.0,101.8044,101.8986,101.795,101.8609,278173.0
2017-01-19 09:30:00,107.92,108.01,107.83,107.94,211261.0,101.6349,101.7196,101.5501,101.6537,211261.0
2017-01-19 09:35:00,107.95,108.0,107.87,107.87,46189.0,101.6631,101.7102,101.5878,101.5878,46189.0
2017-01-19 09:40:00,107.87,107.9,107.51,107.54,64560.0,101.5878,101.616,101.2487,101.277,64560.0
2017-01-19 09:45:00,107.53,107.7,107.53,107.66,61374.0,101.2676,101.4277,101.2676,101.39,61374.0
2017-01-19 09:50:00,107.66,107.76,107.61,107.73,66002.0,101.39,101.4842,101.3429,101.4559,66002.0
2017-01-19 09:55:00,107.72,107.74,107.6,107.61,73072.0,101.4465,101.4653,101.3335,101.3429,73072.0
2017-01-19 10:00:00,107.6,107.62,107.53,107.58,102296.0,101.3335,101.3523,101.2676,101.3147,102296.0
2017-01-19 10:05:00,107.58,107.71,107.57,107.7,62956.0,101.3147,101.4371,101.3052,101.4277,62956.0
2017-01-19 10:10:00,107.7,107.72,107.67,107.69,47846.0,101.4277,101.4465,101.3994,101.4183,47846.0
2017-01-19 10:15:00,107.67,107.7,107.59,107.67,89737.0,101.3994,101.4277,101.3241,101.3994,89737.0
2017-01-19 10:20:00,107.67,107.71,107.66,107.69,52709.0,101.3994,101.4371,101.39,101.4183,52709.0
2017-01-19 10:25:00,107.69,107.75,107.67,107.73,58773.0,101.4183,101.4748,101.3994,101.4559,58773.0
2017-01-19 10:30:00,107.72,107.81,107.55,107.56,57269.0,101.4465,101.5313,101.2864,101.2958,57269.0
2017-01-19 10:35:00,107.57,107.64,107.54,107.64,77538.0,101.3052,101.3712,101.277,101.3712,77538.0
2017-01-19 10:40:00,107.63,107.64,107.58,107.61,64483.0,101.3618,101.3712,101.3147,101.3429,64483.0
2017-01-19 10:45:00,107.61,107.63,107.53,107.55,78391.0,101.3429,101.3618,101.2676,101.2864,78391.0
2017-01-19 10:50:00,107.55,107.56,107.5,107.52,59255.0,101.2864,101.2958,101.2393,101.2582,59255.0
2017-01-19 10:55:00,107.52,107.54,107.48,107.54,74107.0,101.2582,101.277,101.2205,101.277,74107.0
2017-01-19 11:00:00,107.53,107.54,107.43,107.52,89593.0,101.2676,101.277,101.1734,101.2582,89593.0
2017-01-19 11:05:00,107.52,107.59,107.5,107.5,40833.0,101.2582,101.3241,101.2393,101.2393,40833.0
2017-01-19 11:10:00,107.51,107.62,107.49,107.61,39543.0,101.2487,101.3523,101.2299,101.3429,39543.0
2017-01-19 11:15:00,107.61,107.75,107.6,107.75,32523.0,101.3429,101.4748,101.3335,101.4748,32523.0
2017-01-19 11:20:00,107.76,107.84,107.75,107.77,44746.0,101.4842,101.5595,101.4748,101.4936,44746.0
2017-01-19 11:25:00,107.78,107.81,107.72,107.75,32470.0,101.503,101.5313,101.4465,101.4748,32470.0
2017-01-19 11:30:00,107.74,107.75,107.6,107.61,29378.0,101.4653,101.4748,101.3335,101.3429,29378.0
2017-01-19 11:35:00,107.61,107.69,107.56,107.68,44607.0,101.3429,101.4183,101.2958,101.4088,44607.0
2017-01-19 11:40:00,107.68,107.68,107.6,107.64,38516.0,101.4088,101.4088,101.3335,101.3712,38516.0
2017-01-19 11:45:00,107.64,107.72,107.62,107.71,34343.0,101.3712,101.4465,101.3523,101.4371,34343.0
2017-01-19 11:50:00,107.72,107.75,107.71,107.73,32843.0,101.4465,101.4748,101.4371,101.4559,32843.0
2017-01-19 11:55:00,107.73,107.74,107.68,107.7,39790.0,101.4559,101.4653,101.4088,101.4277,39790.0
2017-01-19 12:00:00,107.7,107.71,107.63,107.71,31137.0,101.4277,101.4371,101.3618,101.4371,31137.0
2017-01-19 12:05:00,107.7,107.71,107.67,107.7,23460.0,101.4277,101.4371,101.3994,101.4277,23460.0
2017-01-19 12:10:00,107.7,107.75,107.69,107.71,47272.0,101.4277,101.4748,101.4183,101.4371,47272.0
2017-01-19 12:15:00,107.72,107.77,107.67,107.69,40844.0,101.4465,101.4936,101.3994,101.4183,40844.0
2017-01-19 12:20:00,107.7,107.7,107.6,107.62,59146.0,101.4277,101.4277,101.3335,101.3523,59146.0
2017-01-19 12:25:00,107.63,107.65,107.54,107.59,33067.0,101.3618,101.3806,101.277,101.3241,33067.0
2017-01-19 12:30:00,107.59,107.61,107.58,107.58,21494.0,101.3241,101.3429,101.3147,101.3147,21494.0
2017-01-19 12:35:00,107.58,107.68,107.56,107.67,31393.0,101.3147,101.4088,101.2958,101.3994,31393.0
2017-01-19 12:40:00,107.67,107.68,107.59,107.61,39312.0,101.3994,101.4088,101.3241,101.3429,39312.0
2017-01-19 12:45:00,107.6,107.61,107.54,107.57,35458.0,101.3335,101.3429,101.277,101.3052,35458.0
2017-01-19 12:50:00,107.54,107.61,107.5,107.55,56023.0,101.277,101.3429,101.2393,101.2864,56023.0
2017-01-19 12:55:00,107.55,107.64,107.55,107.62,38100.0,101.2864,101.3712,101.2864,101.3523,38100.0
2017-01-19 13:00:00,107.62,107.72,107.61,107.62,45268.0,101.3523,101.4465,101.3429,101.3523,45268.0
2017-01-19 13:05:00,107.62,107.62,107.51,107.52,37559.0,101.3523,101.3523,101.2487,101.2582,37559.0
2017-01-19 13:10:00,107.52,107.55,107.46,107.51,39290.0,101.2582,101.2864,101.2017,101.2487,39290.0
2017-01-19 13:15:00,107.51,107.54,107.48,107.5,34449.0,101.2487,101.277,101.2205,101.2393,34449.0
2017-01-19 13:20:00,107.51,107.54,107.44,107.45,26546.0,101.2487,101.277,101.1828,101.1922,26546.0
2017-01-19 13:25:00,107.44,107.51,107.43,107.46,40964.0,101.1828,101.2487,101.1734,101.2017,40964.0
2017-01-19 13:30:00,107.46,107.48,107.35,107.38,49165.0,101.2017,101.2205,101.0981,101.1263,49165.0
2017-01-19 13:35:00,107.39,107.42,107.35,107.38,38079.0,101.1357,101.164,101.0981,101.1263,38079.0
2017-01-19 13:40:00,107.38,107.39,107.3,107.34,38747.0,101.1263,101.1357,101.051,101.0886,38747.0
2017-01-19 13:45:00,107.34,107.43,107.32,107.35,38536.0,101.0886,101.1734,101.0698,101.0981,38536.0
2017-01-19 13:50:00,107.36,107.4,107.32,107.39,43704.0,101.1075,101.1451,101.0698,101.1357,43704.0
2017-01-19 13:55:00,107.39,107.4,107.31,107.36,46598.0,101.1357,101.1451,101.0604,101.1075,46598.0
2017-01-19 14:00:00,107.37,107.45,107.36,107.45,41820.0,101.1169,101.1922,101.1075,101.1922,41820.0
2017-01-19 14:05:00,107.46,107.46,107.13,107.17,92624.0,101.2017,101.2017,100.8909,100.9285,92624.0
2017-01-19 14:10:00,107.17,107.26,107.11,107.11,59511.0,100.9285,101.0133,100.872,100.872,59511.0
2017-01-19 14:15:00,107.11,107.22,107.09,107.13,65338.0,100.872,100.9756,100.8532,100.8909,65338.0
2017-01-19 14:20:00,107.14,107.29,107.08,107.29,58505.0,100.9003,101.0416,100.8438,101.0416,58505.0
2017-01-19 14:25:00,107.29,107.32,107.26,107.32,45589.0,101.0416,101.0698,101.0133,101.0698,45589.0
2017-01-19 14:30:00,107.31,107.32,107.26,107.31,33003.0,101.0604,101.0698,101.0133,101.0604,33003.0
2017-01-19 14:35:00,107.31,107.32,107.22,107.27,61721.0,101.0604,101.0698,100.9756,101.0227,61721.0
2017-01-19 14:40:00,107.26,107.32,107.23,107.31,49270.0,101.0133,101.0698,100.985,101.0604,49270.0
2017-01-19 14:45:00,107.31,107.32,107.19,107.2,83963.0,101.0604,101.0698,100.9474,100.9568,83963.0
2017-01-19 14:50:00,107.2,107.33,107.19,107.28,54373.0,100.9568,101.0792,100.9474,101.0321,54373.0
2017-01-19 14:55:00,107.29,107.29,107.19,107.19,55487.0,101.0416,101.0416,100.9474,100.9474,55487.0
2017-01-19 15:00:00,107.2,107.24,107.17,107.21,57582.0,100.9568,100.9945,100.9285,100.9662,57582.0
2017-01-19 15:05:00,107.21,107.27,107.14,107.17,50315.0,100.9662,101.0227,100.9003,100.9285,50315.0
2017-01-19 15:10:00,107.16,107.27,107.15,107.26,58991.0,100.9191,101.0227,100.9097,101.0133,58991.0
2017-01-19 15:15:00,107.27,107.4,107.27,107.37,59961.0,101.0227,101.1451,101.0227,101.1169,59961.0
2017-01-19 15:20:00,107.37,107.4,107.3,107.35,52082.0,101.1169,101.1451,101.051,101.0981,52082.0
2017-01-19 15:25:00,107.35,107.37,107.29,107.29,46319.0,101.0981,101.1169,101.0416,101.0416,46319.0
2017-01-19 15:30:00,107.28,107.33,107.25,107.26,69034.0,101.0321,101.0792,101.0039,101.0133,69034.0
2017-01-19 15:35:00,107.25,107.31,107.23,107.23,84146.0,101.0039,101.0604,100.985,100.985,84146.0
2017-01-19 15:40:00,107.24,107.27,107.19,107.22,94888.0,100.9945,101.0227,100.9474,100.9756,94888.0
2017-01-19 15:45:00,107.21,107.22,107.19,107.2,95134.0,100.9662,100.9756,100.9474,100.9568,95134.0
2017-01-19 15:50:00,107.21,107.23,107.2,107.22,98804.0,100.9662,100.985,100.9568,100.9756,98804.0
2017-01-19 15:55:00,107.22,107.37,107.22,107.28,260249.0,100.9756,101.1169,100.9756,101.0321,260249.0
2017-01-20 09:30:00,107.35,107.71,107.3,107.48,743752.0,101.0981,101.4371,101.051,101.2205,743752.0
2017-01-20 09:35:00,107.49,107.74,107.28,107.51,68837.0,101.2299,101.4653,101.0321,101.2487,68837.0
2017-01-20 09:40:00,107.51,107.56,107.18,107.37,70561.0,101.2487,101.2958,100.938,101.1169,70561.0
2017-01-20 09:45:00,107.38,107.67,107.29,107.64,43472.0,101.1263,101.3994,101.0416,101.3712,43472.0
2017-01-20 09:50:00,107.66,107.82,107.64,107.77,59494.0,101.39,101.5407,101.3712,101.4936,59494.0
2017-01-20 09:55:00,107.78,107.81,107.7,107.73,33781.0,101.503,101.5313,101.4277,101.4559,33781.0
2017-01-20 10:00:00,107.7,107.78,107.7,107.71,58017.0,101.4277,101.503,101.4277,101.4371,58017.0
2017-01-20 10:05:00,107.7,107.73,107.64,107.66,37572.0,101.4277,101.4559,101.3712,101.39,37572.0
2017-01-20 10:10:00,107.65,107.68,107.49,107.49,52509.0,101.3806,101.4088,101.2299,101.2299,52509.0
2017-01-20 10:15:00,107.49,107.57,107.46,107.53,40694.0,101.2299,101.3052,101.2017,101.2676,40694.0
2017-01-20 10:20:00,107.54,107.56,107.38,107.4,44299.0,101.277,101.2958,101.1263,101.1451,44299.0
2017-01-20 10:25:00,107.4,107.4,107.3,107.34,45120.0,101.1451,101.1451,101.051,101.0886,45120.0
2017-01-20 10:30:00,107.35,107.49,107.33,107.47,36868.0,101.0981,101.2299,101.0792,101.2111,36868.0
2017-01-20 10:35:00,107.46,107.5,107.36,107.36,43592.0,101.2017,101.2393,101.1075,101.1075,43592.0
2017-01-20 10:40:00,107.37,107.41,107.33,107.37,49182.0,101.1169,101.1546,101.0792,101.1169,49182.0
2017-01-20 10:45:00,107.36,107.4,107.27,107.37,50333.0,101.1075,101.1451,101.0227,101.1169,50333.0
2017-01-20 10:50:00,107.36,107.47,107.36,107.46,49739.0,101.1075,101.2111,101.1075,101.2017,49739.0
2017-01-20 10:55:00,107.47,107.47,107.4,107.45,41875.0,101.2111,101.2111,101.1451,101.1922,41875.0
2017-01-20 11:00:00,107.45,107.49,107.43,107.44,42046.0,101.1922,101.2299,101.1734,101.1828,42046.0
2017-01-20 11:05:00,107.45,107.62,107.43,107.62,41989.0,101.1922,101.3523,101.1734,101.3523,41989.0
2017-01-20 11:10:00,107.61,107.65,107.54,107.64,45832.0,101.3429,101.3806,101.277,101.3712,45832.0
2017-01-20 11:15:00,107.62,107.71,107.59,107.67,37787.0,101.3523,101.4371,101.3241,101.3994,37787.0
2017-01-20 11:20:00,107.67,107.76,107.66,107.75,45544.0,101.3994,101.4842,101.39,101.4748,45544.0
2017-01-20 11:25:00,107.74,107.76,107.65,107.66,39837.0,101.4653,101.4842,101.3806,101.39,39837.0
2017-01-20 11:30:00,107.65,107.71,107.64,107.69,33052.0,101.3806,101.4371,101.3712,101.4183,33052.0
2017-01-20 11:35:00,107.69,107.71,107.62,107.68,32490.0,101.4183,101.4371,101.3523,101.4088,32490.0
2017-01-20 11:40:00,107.69,107.69,107.61,107.66,23700.0,101.4183,101.4183,101.3429,101.39,23700.0
2017-01-20 11:45:00,107.66,107.7,107.6,107.6,31044.0,101.39,101.4277,101.3335,101.3335,31044.0
2017-01-20 11:50:00,107.61,107.62,107.54,107.57,27183.0,101.3429,101.3523,101.277,101.3052,27183.0
2017-01-20 11:55:00,107.56,107.62,107.54,107.6,45708.0,101.2958,101.3523,101.277,101.3335,45708.0
2017-01-20 12:00:00,107.61,107.7,107.58,107.61,41125.0,101.3429,101.4277,101.3147,101.3429,41125.0
2017-01-20 12:05:00,107.61,107.61,107.28,107.48,90777.0,101.3429,101.3429,101.0321,101.2205,90777.0
2017-01-20 12:10:00,107.49,107.58,107.41,107.47,69160.0,101.2299,101.3147,101.1546,101.2111,69160.0
2017-01-20 12:15:00,107.47,107.76,107.41,107.71,66693.0,101.2111,101.4842,101.1546,101.4371,66693.0
2017-01-20 12:20:00,107.71,107.74,107.63,107.69,62802.0,101.4371,101.4653,101.3618,101.4183,62802.0
2017-01-20 12:25:00,107.7,107.72,107.56,107.6,51339.0,101.4277,101.4465,101.2958,101.3335,51339.0
2017-01-20 12:30:00,107.61,107.63,107.41,107.62,36637.0,101.3429,101.3618,101.1546,101.3523,36637.0
2017-01-20 12:35:00,107.6,107.61,107.47,107.55,39795.0,101.3335,101.3429,101.2111,101.2864,39795.0
2017-01-20 12:40:00,107.54,107.63,107.52,107.61,42113.0,101.277,101.3618,101.2582,101.3429,42113.0
2017-01-20 12:45:00,107.6,107.61,107.48,107.48,35656.0,101.3335,101.3429,101.2205,101.2205,35656.0
2017-01-20 12:50:00,107.49,107.55,107.44,107.45,26825.0,101.2299,101.2864,101.1828,101.1922,26825.0
2017-01-20 12:55:00,107.46,107.5,107.39,107.48,31058.0,101.2017,101.2393,101.1357,101.2205,31058.0
2017-01-20 13:00:00,107.49,107.5,107.4,107.48,23136.0,101.2299,101.2393,101.1451,101.2205,23136.0
2017-01-20 13:05:00,107.48,107.61,107.48,107.59,29961.0,101.2205,101.3429,101.2205,101.3241,29961.0
2017-01-20 13:10:00,107.58,107.65,107.54,107.57,18757.0,101.3147,101.3806,101.277,101.3052,18757.0
2017-01-20 13:15:00,107.56,107.7,107.52,107.69,36290.0,101.2958,101.4277,101.2582,101.4183,36290.0
2017-01-20 13:20:00,107.69,107.7,107.63,107.65,32053.0,101.4183,101.4277,101.3618,101.3806,32053.0
2017-01-20 13:25:00,107.65,107.68,107.61,107.63,25509.0,101.3806,101.4088,101.3429,101.3618,25509.0
2017-01-20 13:30:00,107.63,107.66,107.53,107.57,19075.0,101.3618,101.39,101.2676,101.3052,19075.0
2017-01-20 13:35:00,107.57,107.58,107.53,107.54,17092.0,101.3052,101.3147,101.2676,101.277,17092.0
2017-01-20 13:40:00,107.53,107.59,107.53,107.59,23597.0,101.2676,101.3241,101.2676,101.3241,23597.0
2017-01-20 13:45:00,107.59,107.6,107.51,107.52,19953.0,101.3241,101.3335,101.2487,101.2582,19953.0
2017-01-20 13:50:00,107.53,107.56,107.47,107.5,24295.0,101.2676,101.2958,101.2111,101.2393,24295.0
2017-01-20 13:55:00,107.5,107.54,107.5,107.51,18707.0,101.2393,101.277,101.2393,101.2487,18707.0
2017-01-20 14:00:00,107.51,107.52,107.46,107.48,21944.0,101.2487,101.2582,101.2017,101.2205,21944.0
2017-01-20 14:05:00,107.49,107.6,107.48,107.6,27142.0,101.2299,101.3335,101.2205,101.3335,27142.0
2017-01-20 14:10:00,107.59,107.59,107.48,107.48,23917.0,101.3241,101.3241,101.2205,101.2205,23917.0
2017-01-20 14:15:00,107.48,107.55,107.47,107.53,28170.0,101.2205,101.2864,101.2111,101.2676,28170.0
2017-01-20 14:20:00,107.53,107.54,107.39,107.4,61056.0,101.2676,101.277,101.1357,101.1451,61056.0
2017-01-20 14:25:00,107.42,107.48,107.42,107.46,38451.0,101.164,101.2205,101.164,101.2017,38451.0
2017-01-20 14:30:00,107.45,107.55,107.45,107.49,33514.0,101.1922,101.2864,101.1922,101.2299,33514.0
2017-01-20 14:35:00,107.48,107.49,107.4,107.45,27754.0,101.2205,101.2299,101.1451,101.1922,27754.0
2017-01-20 14:40:00,107.45,107.56,107.4,107.54,67214.0,101.1922,101.2958,101.1451,101.277,67214.0
2017-01-20 14:45:00,107.54,107.54,107.48,107.51,31744.0,101.277,101.277,101.2205,101.2487,31744.0
2017-01-20 14:50:00,107.52,107.55,107.49,107.51,31314.0,101.2582,101.2864,101.2299,101.2487,31314.0
2017-01-20 14:55:00,107.51,107.58,107.51,107.54,31057.0,101.2487,101.3147,101.2487,101.277,31057.0
2017-01-20 15:00:00,107.54,107.61,107.52,107.58,58076.0,101.277,101.3429,101.2582,101.3147,58076.0
2017-01-20 15:05:00,107.58,107.66,107.54,107.64,72810.0,101.3147,101.39,101.277,101.3712,72810.0
2017-01-20 15:10:00,107.64,107.69,107.6,107.62,49723.0,101.3712,101.4183,101.3335,101.3523,49723.0
2017-01-20 15:15:00,107.62,107.66,107.58,107.62,57637.0,101.3523,101.39,101.3147,101.3523,57637.0
2017-01-20 15:20:00,107.62,107.66,107.56,107.58,48899.0,101.3523,101.39,101.2958,101.3147,48899.0
2017-01-20 15:25:00,107.58,107.63,107.53,107.56,74096.0,101.3147,101.3618,101.2676,101.2958,74096.0
2017-01-20 15:30:00,107.55,107.61,107.5,107.61,87084.0,101.2864,101.3429,101.2393,101.3429,87084.0
2017-01-20 15:35:00,107.61,107.66,107.58,107.64,91209.0,101.3429,101.39,101.3147,101.3712,91209.0
2017-01-20 15:40:00,107.64,107.65,107.57,107.58,78244.0,101.3712,101.3806,101.3052,101.3147,78244.0
2017-01-20 15:45:00,107.58,107.62,107.56,107.6,96911.0,101.3147,101.3523,101.2958,101.3335,96911.0
2017-01-20 15:50:00,107.6,107.62,107.53,107.54,89735.0,101.3335,101.3523,101.2676,101.277,89735.0
2017-01-20 15:55:00,107.55,107.67,107.51,107.64,269247.0,101.2864,101.3994,101.2487,101.3712,269247.0
2017-01-23 09:30:00,107.34,107.48,107.15,107.41,240051.0,101.0886,101.2205,100.9097,101.1546,240051.0
2017-01-23 09:35:00,107.45,107.68,107.32,107.32,54200.0,101.1922,101.4088,101.0698,101.0698,54200.0
2017-01-23 09:40:00,107.32,107.35,107.06,107.12,68283.0,101.0698,101.0981,100.8249,100.8815,68283.0
2017-01-23 09:45:00,107.12,107.36,107.1,107.32,47123.0,100.8815,101.1075,100.8626,101.0698,47123.0
2017-01-23 09:50:00,107.33,107.34,107.16,107.25,58318.0,101.0792,101.0886,100.9191,101.0039,58318.0
2017-01-23 09:55:00,107.27,107.27,107.07,107.15,56979.0,101.0227,101.0227,100.8344,100.9097,56979.0
2017-01-23 10:00:00,107.11,107.26,107.11,107.23,42473.0,100.872,101.0133,100.872,100.985,42473.0
2017-01-23 10:05:00,107.23,107.36,107.18,107.19,65265.0,100.985,101.1075,100.938,100.9474,65265.0
2017-01-23 10:10:00,107.19,107.24,107.1,107.24,57861.0,100.9474,100.9945,100.8626,100.9945,57861.0
2017-01-23 10:15:00,107.24,107.24,107.0,107.03,52134.0,100.9945,100.9945,100.7684,100.7967,52134.0
2017-01-23 10:20:00,107.01,107.09,107.01,107.07,38464.0,100.7779,100.8532,100.7779,100.8344,38464.0
2017-01-23 10:25:00,107.07,107.13,107.04,107.06,34406.0,100.8344,100.8909,100.8061,100.8249,34406.0
2017-01-23 10:30:00,107.05,107.06,106.82,106.89,81066.0,100.8155,100.8249,100.5989,100.6648,81066.0
2017-01-23 10:35:00,106.9,107.02,106.89,107.0,74057.0,100.6743,100.7873,100.6648,100.7684,74057.0
2017-01-23 10:40:00,107.0,107.13,107.0,107.1,49022.0,100.7684,100.8909,100.7684,100.8626,49022.0
2017-01-23 10:45:00,107.11,107.16,107.08,107.11,40245.0,100.872,100.9191,100.8438,100.872,40245.0
2017-01-23 10:50:00,107.11,107.11,107.0,107.03,91654.0,100.872,100.872,100.7684,100.7967,91654.0
2017-01-23 10:55:00,107.03,107.09,107.02,107.07,34275.0,100.7967,100.8532,100.7873,100.8344,34275.0
2017-01-23 11:00:00,107.06,107.11,107.05,107.07,48177.0,100.8249,100.872,100.8155,100.8344,48177.0
2017-01-23 11:05:00,107.07,107.09,107.06,107.08,47401.0,100.8344,100.8532,100.8249,100.8438,47401.0
2017-01-23 11:10:00,107.08,107.08,106.91,106.91,86774.0,100.8438,100.8438,100.6837,100.6837,86774.0
2017-01-23 11:15:00,106.92,107.02,106.9,106.96,50487.0,100.6931,100.7873,100.6743,100.7308,50487.0
2017-01-23 11:20:00,106.95,106.96,106.7,106.75,116908.0,100.7214,100.7308,100.4859,100.533,116908.0
2017-01-23 11:25:00,106.75,106.81,106.74,106.79,39980.0,100.533,100.5895,100.5236,100.5707,39980.0
2017-01-23 11:30:00,106.79,106.88,106.78,106.84,48424.0,100.5707,100.6554,100.5613,100.6178,48424.0
2017-01-23 11:35:00,106.84,106.9,106.8,106.81,69340.0,100.6178,100.6743,100.5801,100.5895,69340.0
2017-01-23 11:40:00,106.82,106.88,106.78,106.88,40808.0,100.5989,100.6554,100.5613,100.6554,40808.0
2017-01-23 11:45:00,106.87,106.87,106.6,106.65,74456.0,100.646,100.646,100.3917,100.4388,74456.0
2017-01-23 11:50:00,106.66,106.7,106.57,106.67,43172.0,100.4482,100.4859,100.3635,100.4577,43172.0
2017-01-23 11:55:00,106.67,106.75,106.63,106.71,90587.0,100.4577,100.533,100.42,100.4953,90587.0
2017-01-23 12:00:00,106.71,106.82,106.71,106.8,66340.0,100.4953,100.5989,100.4953,100.5801,66340.0
2017-01-23 12:05:00,106.79,106.8,106.65,106.66,61990.0,100.5707,100.5801,100.4388,100.4482,61990.0
2017-01-23 12:10:00,106.66,106.74,106.65,106.68,37802.0,100.4482,100.5236,100.4388,100.4671,37802.0
2017-01-23 12:15:00,106.68,106.73,106.59,106.7,55794.0,100.4671,100.5142,100.3823,100.4859,55794.0
2017-01-23 12:20:00,106.71,106.71,106.57,106.7,80380.0,100.4953,100.4953,100.3635,100.4859,80380.0
2017-01-23 12:25:00,106.7,106.71,106.62,106.69,56491.0,100.4859,100.4953,100.4106,100.4765,56491.0
2017-01-23 12:30:00,106.69,106.8,106.63,106.8,66870.0,100.4765,100.5801,100.42,100.5801,66870.0
2017-01-23 12:35:00,106.79,106.81,106.76,106.8,41060.0,100.5707,100.5895,100.5424,100.5801,41060.0
2017-01-23 12:40:00,106.8,106.86,106.75,106.76,80995.0,100.5801,100.6366,100.533,100.5424,80995.0
2017-01-23 12:45:00,106.75,106.79,106.71,106.78,35193.0,100.533,100.5707,100.4953,100.5613,35193.0
2017-01-23 12:50:00,106.77,106.83,106.72,106.83,26073.0,100.5518,100.6083,100.5047,100.6083,26073.0
2017-01-23 12:55:00,106.83,106.83,106.75,106.78,31252.0,100.6083,100.6083,100.533,100.5613,31252.0
2017-01-23 13:00:00,106.78,106.83,106.76,106.8,30995.0,100.5613,100.6083,100.5424,100.5801,30995.0
2017-01-23 13:05:00,106.79,106.88,106.79,106.84,31493.0,100.5707,100.6554,100.5707,100.6178,31493.0
2017-01-23 13:10:00,106.84,106.88,106.81,106.82,35371.0,100.6178,100.6554,100.5895,100.5989,35371.0
2017-01-23 13:15:00,106.82,106.86,106.78,106.83,35137.0,100.5989,100.6366,100.5613,100.6083,35137.0
2017-01-23 13:20:00,106.82,106.89,106.8,106.83,58453.0,100.5989,100.6648,100.5801,100.6083,58453.0
2017-01-23 13:25:00,106.82,106.85,106.76,106.77,60890.0,100.5989,100.6272,100.5424,100.5518,60890.0
2017-01-23 13:30:00,106.77,106.9,106.75,106.87,33242.0,100.5518,100.6743,100.533,100.646,33242.0
2017-01-23 13:35:00,106.88,106.99,106.87,106.98,47185.0,100.6554,100.759,100.646,100.7496,47185.0
2017-01-23 13:40:00,106.99,106.99,106.92,106.93,34092.0,100.759,100.759,100.6931,100.7025,34092.0
2017-01-23 13:45:00,106.92,106.96,106.9,106.94,38854.0,100.6931,100.7308,100.6743,100.7119,38854.0
2017-01-23 13:50:00,106.94,106.96,106.91,106.92,41041.0,100.7119,100.7308,100.6837,100.6931,41041.0
2017-01-23 13:55:00,106.92,106.97,106.92,106.95,39890.0,100.6931,100.7402,100.6931,100.7214,39890.0
2017-01-23 14:00:00,106.95,106.97,106.91,106.95,35826.0,100.7214,100.7402,100.6837,100.7214,35826.0
2017-01-23 14:05:00,106.96,106.98,106.93,106.94,29165.0,100.7308,100.7496,100.7025,100.7119,29165.0
2017-01-23 14:10:00,106.94,106.95,106.88,106.93,47500.0,100.7119,100.7214,100.6554,100.7025,47500.0
2017-01-23 14:15:00,106.93,106.93,106.86,106.91,67787.0,100.7025,100.7025,100.6366,100.6837,67787.0
2017-01-23 14:20:00,106.9,106.95,106.9,106.91,30270.0,100.6743,100.7214,100.6743,100.6837,30270.0
2017-01-23 14:25:00,106.91,106.96,106.91,106.94,33248.0,100.6837,100.7308,100.6837,100.7119,33248.0
2017-01-23 14:30:00,106.94,106.99,106.92,106.99,50752.0,100.7119,100.759,100.6931,100.759,50752.0
2017-01-23 14:35:00,106.98,106.99,106.95,106.98,17473.0,100.7496,100.759,100.7214,100.7496,17473.0
2017-01-23 14:40:00,106.97,106.98,106.93,106.97,96771.0,100.7402,100.7496,100.7025,100.7402,96771.0
2017-01-23 14:45:00,106.98,107.03,106.95,106.96,64300.0,100.7496,100.7967,100.7214,100.7308,64300.0
2017-01-23 14:50:00,106.96,107.0,106.96,106.97,31499.0,100.7308,100.7684,100.7308,100.7402,31499.0
2017-01-23 14:55:00,106.97,106.99,106.94,106.98,34751.0,100.7402,100.759,100.7119,100.7496,34751.0
2017-01-23 15:00:00,106.98,107.02,106.95,106.98,46125.0,100.7496,100.7873,100.7214,100.7496,46125.0
2017-01-23 15:05:00,106.98,106.98,106.92,106.96,41442.0,100.7496,100.7496,100.6931,100.7308,41442.0
2017-01-23 15:10:00,106.95,106.97,106.93,106.93,42074.0,100.7214,100.7402,100.7025,100.7025,42074.0
2017-01-23 15:15:00,106.94,106.97,106.91,106.91,46067.0,100.7119,100.7402,100.6837,100.6837,46067.0
2017-01-23 15:20:00,106.91,106.97,106.9,106.97,60489.0,100.6837,100.7402,100.6743,100.7402,60489.0
2017-01-23 15:25:00,106.97,107.06,106.96,107.06,86641.0,100.7402,100.8249,100.7308,100.8249,86641.0
2017-01-23 15:30:00,107.06,107.06,106.97,106.97,87782.0,100.8249,100.8249,100.7402,100.7402,87782.0
2017-01-23 15:35:00,106.97,107.03,106.96,107.0,139256.0,100.7402,100.7967,100.7308,100.7684,139256.0
2017-01-23 15:40:00,107.0,107.1,106.99,107.1,103042.0,100.7684,100.8626,100.759,100.8626,103042.0
2017-01-23 15:45:00,107.1,107.18,107.08,107.15,111602.0,100.8626,100.938,100.8438,100.9097,111602.0
2017-01-23 15:50:00,107.14,107.15,107.1,107.13,121000.0,100.9003,100.9097,100.8626,100.8909,121000.0
2017-01-23 15:55:00,107.13,107.17,107.08,107.12,255094.0,100.8909,100.9285,100.8438,100.8815,255094.0
2017-01-24 09:30:00,107.2,107.49,107.08,107.43,155700.0,100.9568,101.2299,100.8438,101.1734,155700.0
2017-01-24 09:35:00,107.43,107.47,107.3,107.35,64734.0,101.1734,101.2111,101.051,101.0981,64734.0
2017-01-24 09:40:00,107.32,107.42,107.22,107.4,75125.0,101.0698,101.164,100.9756,101.1451,75125.0
2017-01-24 09:45:00,107.4,107.5,107.35,107.41,63915.0,101.1451,101.2393,101.0981,101.1546,63915.0
2017-01-24 09:50:00,107.4,107.4,107.19,107.33,46946.0,101.1451,101.1451,100.9474,101.0792,46946.0
2017-01-24 09:55:00,107.33,107.36,107.25,107.35,37057.0,101.0792,101.1075,101.0039,101.0981,37057.0
2017-01-24 10:00:00,107.35,107.39,107.18,107.28,57102.0,101.0981,101.1357,100.938,101.0321,57102.0
2017-01-24 10:05:00,107.29,107.34,107.27,107.34,87332.0,101.0416,101.0886,101.0227,101.0886,87332.0
2017-01-24 10:10:00,107.35,107.48,107.31,107.46,72695.0,101.0981,101.2205,101.0604,101.2017,72695.0
2017-01-24 10:15:00,107.47,107.52,107.43,107.49,78863.0,101.2111,101.2582,101.1734,101.2299,78863.0
2017-01-24 10:20:00,107.48,107.57,107.47,107.56,48297.0,101.2205,101.3052,101.2111,101.2958,48297.0
2017-01-24 10:25:00,107.55,107.57,107.48,107.48,39280.0,101.2864,101.3052,101.2205,101.2205,39280.0
2017-01-24 10:30:00,107.48,107.53,107.41,107.43,47316.0,101.2205,101.2676,101.1546,101.1734,47316.0
2017-01-24 10:35:00,107.43,107.44,107.26,107.27,34070.0,101.1734,101.1828,101.0133,101.0227,34070.0
2017-01-24 10:40:00,107.28,107.29,107.2,107.21,36620.0,101.0321,101.0416,100.9568,100.9662,36620.0
2017-01-24 10:45:00,107.21,107.23,107.14,107.19,40761.0,100.9662,100.985,100.9003,100.9474,40761.0
2017-01-24 10:50:00,107.2,107.21,107.1,107.12,55356.0,100.9568,100.9662,100.8626,100.8815,55356.0
2017-01-24 10:55:00,107.12,107.19,107.12,107.15,43818.0,100.8815,100.9474,100.8815,100.9097,43818.0
2017-01-24 11:00:00,107.16,107.25,107.13,107.2,58025.0,100.9191,101.0039,100.8909,100.9568,58025.0
2017-01-24 11:05:00,107.2,107.32,107.17,107.32,52194.0,100.9568,101.0698,100.9285,101.0698,52194.0
2017-01-24 11:10:00,107.33,107.33,107.21,107.23,35016.0,101.0792,101.0792,100.9662,100.985,35016.0
2017-01-24 11:15:00,107.24,107.27,107.22,107.26,24936.0,100.9945,101.0227,100.9756,101.0133,24936.0
2017-01-24 11:20:00,107.27,107.35,107.23,107.34,43850.0,101.0227,101.0981,100.985,101.0886,43850.0
2017-01-24 11:25:00,107.34,107.43,107.31,107.39,48433.0,101.0886,101.1734,101.0604,101.1357,48433.0
2017-01-24 11:30:00,107.39,107.4,107.3,107.37,36781.0,101.1357,101.1451,101.051,101.1169,36781.0
2017-01-24 11:35:00,107.37,107.42,107.34,107.4,24438.0,101.1169,101.164,101.0886,101.1451,24438.0
2017-01-24 11:40:00,107.4,107.43,107.35,107.43,31203.0,101.1451,101.1734,101.0981,101.1734,31203.0
2017-01-24 11:45:00,107.45,107.45,107.36,107.4,25146.0,101.1922,101.1922,101.1075,101.1451,25146.0
2017-01-24 11:50:00,107.4,107.4,107.26,107.27,38474.0,101.1451,101.1451,101.0133,101.0227,38474.0
2017-01-24 11:55:00,107.28,107.29,107.21,107.26,50942.0,101.0321,101.0416,100.9662,101.0133,50942.0
2017-01-24 12:00:00,107.27,107.33,107.25,107.31,33603.0,101.0227,101.0792,101.0039,101.0604,33603.0
2017-01-24 12:05:00,107.31,107.34,107.29,107.31,25161.0,101.0604,101.0886,101.0416,101.0604,25161.0
2017-01-24 12:10:00,107.32,107.49,107.32,107.48,49308.0,101.0698,101.2299,101.0698,101.2205,49308.0
2017-01-24 12:15:00,107.48,107.55,107.45,107.46,43595.0,101.2205,101.2864,101.1922,101.2017,43595.0
2017-01-24 12:20:00,107.46,107.48,107.43,107.43,33265.0,101.2017,101.2205,101.1734,101.1734,33265.0
2017-01-24 12:25:00,107.43,107.49,107.41,107.46,44832.0,101.1734,101.2299,101.1546,101.2017,44832.0
2017-01-24 12:30:00,107.47,107.49,107.41,107.46,31135.0,101.2111,101.2299,101.1546,101.2017,31135.0
2017-01-24 12:35:00,107.46,107.49,107.43,107.44,24913.0,101.2017,101.2299,101.1734,101.1828,24913.0
2017-01-24 12:40:00,107.43,107.45,107.41,107.45,28078.0,101.1734,101.1922,101.1546,101.1922,28078.0
2017-01-24 12:45:00,107.45,107.5,107.42,107.44,46042.0,101.1922,101.2393,101.164,101.1828,46042.0
2017-01-24 12:50:00,107.44,107.51,107.44,107.51,29901.0,101.1828,101.2487,101.1828,101.2487,29901.0
2017-01-24 12:55:00,107.5,107.52,107.47,107.47,38795.0,101.2393,101.2582,101.2111,101.2111,38795.0
2017-01-24 13:00:00,107.47,107.55,107.47,107.54,29735.0,101.2111,101.2864,101.2111,101.277,29735.0
2017-01-24 13:05:00,107.55,107.68,107.54,107.63,63099.0,101.2864,101.4088,101.277,101.3618,63099.0
2017-01-24 13:10:00,107.64,107.68,107.59,107.61,40598.0,101.3712,101.4088,101.3241,101.3429,40598.0
2017-01-24 13:15:00,107.61,107.64,107.57,107.6,34128.0,101.3429,101.3712,101.3052,101.3335,34128.0
2017-01-24 13:20:00,107.59,107.62,107.57,107.61,34336.0,101.3241,101.3523,101.3052,101.3429,34336.0
2017-01-24 13:25:00,107.61,107.61,107.55,107.59,36621.0,101.3429,101.3429,101.2864,101.3241,36621.0
2017-01-24 13:30:00,107.59,107.65,107.58,107.62,47372.0,101.3241,101.3806,101.3147,101.3523,47372.0
2017-01-24 13:35:00,107.63,107.7,107.63,107.67,44360.0,101.3618,101.4277,101.3618,101.3994,44360.0
2017-01-24 13:40:00,107.68,107.73,107.66,107.68,38155.0,101.4088,101.4559,101.39,101.4088,38155.0
2017-01-24 13:45:00,107.68,107.75,107.67,107.75,25967.0,101.4088,101.4748,101.3994,101.4748,25967.0
2017-01-24 13:50:00,107.75,107.76,107.72,107.75,33404.0,101.4748,101.4842,101.4465,101.4748,33404.0
2017-01-24 13:55:00,107.75,107.76,107.66,107.68,41489.0,101.4748,101.4842,101.39,101.4088,41489.0
2017-01-24 14:00:00,107.68,107.82,107.68,107.82,76673.0,101.4088,101.5407,101.4088,101.5407,76673.0
2017-01-24 14:05:00,107.81,107.84,107.78,107.84,30170.0,101.5313,101.5595,101.503,101.5595,30170.0
2017-01-24 14:10:00,107.84,107.91,107.81,107.88,42267.0,101.5595,101.6254,101.5313,101.5972,42267.0
2017-01-24 14:15:00,107.87,107.88,107.84,107.84,40532.0,101.5878,101.5972,101.5595,101.5595,40532.0
2017-01-24 14:20:00,107.84,107.93,107.84,107.9,34339.0,101.5595,101.6443,101.5595,101.616,34339.0
2017-01-24 14:25:00,107.9,107.92,107.83,107.83,51073.0,101.616,101.6349,101.5501,101.5501,51073.0
2017-01-24 14:30:00,107.84,107.9,107.83,107.87,36586.0,101.5595,101.616,101.5501,101.5878,36586.0
2017-01-24 14:35:00,107.87,107.93,107.86,107.87,36052.0,101.5878,101.6443,101.5784,101.5878,36052.0
2017-01-24 14:40:00,107.88,107.92,107.86,107.91,40809.0,101.5972,101.6349,101.5784,101.6254,40809.0
2017-01-24 14:45:00,107.9,107.97,107.89,107.9,49451.0,101.616,101.6819,101.6066,101.616,49451.0
2017-01-24 14:50:00,107.91,107.97,107.9,107.94,61380.0,101.6254,101.6819,101.616,101.6537,61380.0
2017-01-24 14:55:00,107.92,107.98,107.91,107.97,43119.0,101.6349,101.6914,101.6254,101.6819,43119.0
2017-01-24 15:00:00,107.97,108.06,107.96,108.0,106850.0,101.6819,101.7667,101.6725,101.7102,106850.0
2017-01-24 15:05:00,107.99,108.02,107.96,108.0,41248.0,101.7008,101.729,101.6725,101.7102,41248.0
2017-01-24 15:10:00,108.0,108.01,107.97,107.99,45012.0,101.7102,101.7196,101.6819,101.7008,45012.0
2017-01-24 15:15:00,107.99,108.0,107.95,107.96,53298.0,101.7008,101.7102,101.6631,101.6725,53298.0
2017-01-24 15:20:00,107.97,107.97,107.91,107.94,47435.0,101.6819,101.6819,101.6254,101.6537,47435.0
2017-01-24 15:25:00,107.94,107.95,107.86,107.92,65644.0,101.6537,101.6631,101.5784,101.6349,65644.0
2017-01-24 15:30:00,107.92,107.93,107.9,107.93,71748.0,101.6349,101.6443,101.616,101.6443,71748.0
2017-01-24 15:35:00,107.93,107.93,107.87,107.9,75203.0,101.6443,101.6443,101.5878,101.616,75203.0
2017-01-24 15:40:00,107.9,107.91,107.82,107.88,75781.0,101.616,101.6254,101.5407,101.5972,75781.0
2017-01-24 15:45:00,107.88,107.93,107.85,107.91,85101.0,101.5972,101.6443,101.5689,101.6254,85101.0
2017-01-24 15:50:00,107.9,107.91,107.84,107.84,90303.0,101.616,101.6254,101.5595,101.5595,90303.0
2017-01-24 15:55:00,107.84,107.96,107.82,107.89,218734.0,101.5595,101.6725,101.5407,101.6066,218734.0
2017-01-25 09:30:00,108.23,108.3,108.13,108.13,191172.0,101.9268,101.9927,101.8326,101.8326,191172.0
2017-01-25 09:35:00,108.15,108.3,108.1,108.27,91374.0,101.8515,101.9927,101.8044,101.9645,91374.0
2017-01-25 09:40:00,108.26,108.38,108.26,108.33,38492.0,101.9551,102.0681,101.9551,102.021,38492.0
2017-01-25 09:45:00,108.32,108.35,108.27,108.33,46243.0,102.0116,102.0398,101.9645,102.021,46243.0
2017-01-25 09:50:00,108.33,108.34,108.25,108.32,50034.0,102.021,102.0304,101.9456,102.0116,50034.0
2017-01-25 09:55:00,108.32,108.41,108.31,108.38,36323.0,102.0116,102.0963,102.0021,102.0681,36323.0
2017-01-25 10:00:00,108.39,108.42,108.28,108.29,53848.0,102.0775,102.1057,101.9739,101.9833,53848.0
2017-01-25 10:05:00,108.29,108.31,108.26,108.28,27682.0,101.9833,102.0021,101.9551,101.9739,27682.0
2017-01-25 10:10:00,108.29,108.36,108.24,108.28,37852.0,101.9833,102.0492,101.9362,101.9739,37852.0
2017-01-25 10:15:00,108.28,108.28,108.17,108.2,29740.0,101.9739,101.9739,101.8703,101.8986,29740.0
2017-01-25 10:20:00,108.2,108.21,108.08,108.08,33865.0,101.8986,101.908,101.7855,101.7855,33865.0
2017-01-25 10:25:00,108.09,108.15,108.03,108.03,32901.0,101.795,101.8515,101.7385,101.7385,32901.0
2017-01-25 10:30:00,108.01,108.09,108.0,108.01,41875.0,101.7196,101.795,101.7102,101.7196,41875.0
2017-01-25 10:35:00,108.01,108.08,108.0,108.03,51554.0,101.7196,101.7855,101.7102,101.7385,51554.0
2017-01-25 10:40:00,108.03,108.08,108.02,108.08,41850.0,101.7385,101.7855,101.729,101.7855,41850.0
2017-01-25 10:45:00,108.09,108.14,108.03,108.14,61806.0,101.795,101.842,101.7385,101.842,61806.0
2017-01-25 10:50:00,108.14,108.19,108.14,108.18,55747.0,101.842,101.8891,101.842,101.8797,55747.0
2017-01-25 10:55:00,108.19,108.19,108.13,108.16,65301.0,101.8891,101.8891,101.8326,101.8609,65301.0
2017-01-25 11:00:00,108.16,108.27,108.15,108.27,77063.0,101.8609,101.9645,101.8515,101.9645,77063.0
2017-01-25 11:05:00,108.26,108.31,108.26,108.27,55139.0,101.9551,102.0021,101.9551,101.9645,55139.0
2017-01-25 11:10:00,108.27,108.28,108.23,108.23,40434.0,101.9645,101.9739,101.9268,101.9268,40434.0
2017-01-25 11:15:00,108.23,108.37,108.22,108.35,102562.0,101.9268,102.0587,101.9174,102.0398,102562.0
2017-01-25 11:20:00,108.35,108.35,108.28,108.29,35553.0,102.0398,102.0398,101.9739,101.9833,35553.0
2017-01-25 11:25:00,108.29,108.32,108.26,108.27,64518.0,101.9833,102.0116,101.9551,101.9645,64518.0
2017-01-25 11:30:00,108.27,108.28,108.09,108.13,86976.0,101.9645,101.9739,101.795,101.8326,86976.0
2017-01-25 11:35:00,108.13,108.13,108.04,108.05,65392.0,101.8326,101.8326,101.7479,101.7573,65392.0
2017-01-25 11:40:00,108.06,108.09,108.05,108.07,42119.0,101.7667,101.795,101.7573,101.7761,42119.0
2017-01-25 11:45:00,108.07,108.13,108.05,108.13,58311.0,101.7761,101.8326,101.7573,101.8326,58311.0
2017-01-25 11:50:00,108.12,108.12,108.06,108.07,33207.0,101.8232,101.8232,101.7667,101.7761,33207.0
2017-01-25 11:55:00,108.06,108.12,108.06,108.12,38755.0,101.7667,101.8232,101.7667,101.8232,38755.0
2017-01-25 12:00:00,108.12,108.15,108.11,108.15,42375.0,101.8232,101.8515,101.8138,101.8515,42375.0
2017-01-25 12:05:00,108.15,108.18,108.14,108.16,43846.0,101.8515,101.8797,101.842,101.8609,43846.0
2017-01-25 12:10:00,108.16,108.18,108.1,108.11,40992.0,101.8609,101.8797,101.8044,101.8138,40992.0
2017-01-25 12:15:00,108.1,108.12,108.08,108.11,43162.0,101.8044,101.8232,101.7855,101.8138,43162.0
2017-01-25 12:20:00,108.12,108.16,108.1,108.15,32438.0,101.8232,101.8609,101.8044,101.8515,32438.0
2017-01-25 12:25:00,108.14,108.19,108.14,108.17,36560.0,101.842,101.8891,101.842,101.8703,36560.0
2017-01-25 12:30:00,108.17,108.2,108.15,108.19,42854.0,101.8703,101.8986,101.8515,101.8891,42854.0
2017-01-25 12:35:00,108.19,108.19,108.15,108.15,29890.0,101.8891,101.8891,101.8515,101.8515,29890.0
2017-01-25 12:40:00,108.15,108.16,108.12,108.12,13826.0,101.8515,101.8609,101.8232,101.8232,13826.0
2017-01-25 12:45:00,108.13,108.15,108.12,108.12,23222.0,101.8326,101.8515,101.8232,101.8232,23222.0
2017-01-25 12:50:00,108.13,108.18,108.12,108.17,44545.0,101.8326,101.8797,101.8232,101.8703,44545.0
2017-01-25 12:55:00,108.16,108.2,108.16,108.2,31349.0,101.8609,101.8986,101.8609,101.8986,31349.0
2017-01-25 13:00:00,108.19,108.2,108.18,108.18,38269.0,101.8891,101.8986,101.8797,101.8797,38269.0
2017-01-25 13:05:00,108.19,108.2,108.17,108.18,42263.0,101.8891,101.8986,101.8703,101.8797,42263.0
2017-01-25 13:10:00,108.19,108.22,108.18,108.2,43059.0,101.8891,101.9174,101.8797,101.8986,43059.0
2017-01-25 13:15:00,108.2,108.22,108.19,108.2,40741.0,101.8986,101.9174,101.8891,101.8986,40741.0
2017-01-25 13:20:00,108.2,108.21,108.18,108.18,51254.0,101.8986,101.908,101.8797,101.8797,51254.0
2017-01-25 13:25:00,108.19,108.33,108.18,108.32,56679.0,101.8891,102.021,101.8797,102.0116,56679.0
2017-01-25 13:30:00,108.32,108.33,108.27,108.27,49478.0,102.0116,102.021,101.9645,101.9645,49478.0
2017-01-25 13:35:00,108.27,108.29,108.23,108.25,65846.0,101.9645,101.9833,101.9268,101.9456,65846.0
2017-01-25 13:40:00,108.24,108.28,108.23,108.26,79923.0,101.9362,101.9739,101.9268,101.9551,79923.0
2017-01-25 13:45:00,108.26,108.26,108.23,108.23,39786.0,101.9551,101.9551,101.9268,101.9268,39786.0
2017-01-25 13:50:00,108.23,108.27,108.2,108.24,36589.0,101.9268,101.9645,101.8986,101.9362,36589.0
2017-01-25 13:55:00,108.25,108.26,108.22,108.25,47422.0,101.9456,101.9551,101.9174,101.9456,47422.0
2017-01-25 14:00:00,108.24,108.27,108.23,108.27,47222.0,101.9362,101.9645,101.9268,101.9645,47222.0
2017-01-25 14:05:00,108.27,108.31,108.26,108.31,42801.0,101.9645,102.0021,101.9551,102.0021,42801.0
2017-01-25 14:10:00,108.3,108.31,108.26,108.27,42024.0,101.9927,102.0021,101.9551,101.9645,42024.0
2017-01-25 14:15:00,108.26,108.34,108.25,108.33,85677.0,101.9551,102.0304,101.9456,102.021,85677.0
2017-01-25 14:20:00,108.33,108.38,108.31,108.37,45621.0,102.021,102.0681,102.0021,102.0587,45621.0
2017-01-25 14:25:00,108.36,108.39,108.35,108.38,41030.0,102.0492,102.0775,102.0398,102.0681,41030.0
2017-01-25 14:30:00,108.38,108.39,108.28,108.31,55969.0,102.0681,102.0775,101.9739,102.0021,55969.0
2017-01-25 14:35:00,108.31,108.38,108.3,108.35,46538.0,102.0021,102.0681,101.9927,102.0398,46538.0
2017-01-25 14:40:00,108.35,108.4,108.33,108.36,49668.0,102.0398,102.0869,102.021,102.0492,49668.0
2017-01-25 14:45:00,108.36,108.36,108.24,108.24,51715.0,102.0492,102.0492,101.9362,101.9362,51715.0
2017-01-25 14:50:00,108.24,108.26,108.12,108.13,70035.0,101.9362,101.9551,101.8232,101.8326,70035.0
2017-01-25 14:55:00,108.13,108.13,108.02,108.03,79534.0,101.8326,101.8326,101.729,101.7385,79534.0
2017-01-25 15:00:00,108.03,108.2,108.02,108.2,56568.0,101.7385,101.8986,101.729,101.8986,56568.0
2017-01-25 15:05:00,108.19,108.2,108.15,108.2,69429.0,101.8891,101.8986,101.8515,101.8986,69429.0
2017-01-25 15:10:00,108.19,108.21,108.16,108.18,71460.0,101.8891,101.908,101.8609,101.8797,71460.0
2017-01-25 15:15:00,108.19,108.2,108.12,108.14,64918.0,101.8891,101.8986,101.8232,101.842,64918.0
2017-01-25 15:20:00,108.13,108.2,108.12,108.16,72882.0,101.8326,101.8986,101.8232,101.8609,72882.0
2017-01-25 15:25:00,108.15,108.2,108.12,108.2,75496.0,101.8515,101.8986,101.8232,101.8986,75496.0
2017-01-25 15:30:00,108.19,108.2,108.13,108.19,90355.0,101.8891,101.8986,101.8326,101.8891,90355.0
2017-01-25 15:35:00,108.18,108.21,108.17,108.2,117157.0,101.8797,101.908,101.8703,101.8986,117157.0
2017-01-25 15:40:00,108.19,108.27,108.18,108.22,145119.0,101.8891,101.9645,101.8797,101.9174,145119.0
2017-01-25 15:45:00,108.22,108.24,108.15,108.16,117914.0,101.9174,101.9362,101.8515,101.8609,117914.0
2017-01-25 15:50:00,108.16,108.19,108.1,108.1,174165.0,101.8609,101.8891,101.8044,101.8044,174165.0
2017-01-25 15:55:00,108.1,108.12,108.02,108.07,305250.0,101.8044,101.8232,101.729,101.7761,305250.0
2017-01-26 09:30:00,108.16,108.4,108.01,108.3,200455.0,101.8609,102.0869,101.7196,101.9927,200455.0
2017-01-26 09:35:00,108.32,108.37,108.11,108.37,58466.0,102.0116,102.0587,101.8138,102.0587,58466.0
2017-01-26 09:40:00,108.37,108.52,108.33,108.35,123844.0,102.0587,102.1999,102.021,102.0398,123844.0
2017-01-26 09:45:00,108.38,108.5,108.28,108.5,57602.0,102.0681,102.1811,101.9739,102.1811,57602.0
2017-01-26 09:50:00,108.5,108.56,108.39,108.48,75242.0,102.1811,102.2376,102.0775,102.1622,75242.0
2017-01-26 09:55:00,108.49,108.5,108.37,108.44,92500.0,102.1717,102.1811,102.0587,102.1246,92500.0
2017-01-26 10:00:00,108.42,108.58,108.41,108.56,93362.0,102.1057,102.2564,102.0963,102.2376,93362.0
2017-01-26 10:05:00,108.56,108.56,108.37,108.52,64650.0,102.2376,102.2376,102.0587,102.1999,64650.0
2017-01-26 10:10:00,108.53,108.56,108.42,108.47,61180.0,102.2093,102.2376,102.1057,102.1528,61180.0
2017-01-26 10:15:00,108.46,108.5,108.43,108.49,50944.0,102.1434,102.1811,102.1152,102.1717,50944.0
2017-01-26 10:20:00,108.48,108.49,108.41,108.41,44567.0,102.1622,102.1717,102.0963,102.0963,44567.0
2017-01-26 10:25:00,108.4,108.41,108.27,108.28,87336.0,102.0869,102.0963,101.9645,101.9739,87336.0
2017-01-26 10:30:00,108.28,108.39,108.27,108.33,72761.0,101.9739,102.0775,101.9645,102.021,72761.0
2017-01-26 10:35:00,108.32,108.33,108.25,108.3,92384.0,102.0116,102.021,101.9456,101.9927,92384.0
2017-01-26 10:40:00,108.3,108.43,108.3,108.34,75530.0,101.9927,102.1152,101.9927,102.0304,75530.0
2017-01-26 10:45:00,108.33,108.41,108.3,108.31,55909.0,102.021,102.0963,101.9927,102.0021,55909.0
2017-01-26 10:50:00,108.31,108.32,108.23,108.27,69369.0,102.0021,102.0116,101.9268,101.9645,69369.0
2017-01-26 10:55:00,108.27,108.31,108.23,108.28,78438.0,101.9645,102.0021,101.9268,101.9739,78438.0
2017-01-26 11:00:00,108.28,108.44,108.28,108.44,51160.0,101.9739,102.1246,101.9739,102.1246,51160.0
2017-01-26 11:05:00,108.43,108.46,108.36,108.42,45910.0,102.1152,102.1434,102.0492,102.1057,45910.0
2017-01-26 11:10:00,108.42,108.48,108.42,108.45,37573.0,102.1057,102.1622,102.1057,102.134,37573.0
2017-01-26 11:15:00,108.45,108.47,108.39,108.43,29597.0,102.134,102.1528,102.0775,102.1152,29597.0
2017-01-26 11:20:00,108.43,108.47,108.41,108.42,33003.0,102.1152,102.1528,102.0963,102.1057,33003.0
2017-01-26 11:25:00,108.42,108.49,108.4,108.4,60438.0,102.1057,102.1717,102.0869,102.0869,60438.0
2017-01-26 11:30:00,108.4,108.41,108.33,108.36,52019.0,102.0869,102.0963,102.021,102.0492,52019.0
2017-01-26 11:35:00,108.35,108.36,108.3,108.33,40606.0,102.0398,102.0492,101.9927,102.021,40606.0
2017-01-26 11:40:00,108.34,108.36,108.26,108.29,53383.0,102.0304,102.0492,101.9551,101.9833,53383.0
2017-01-26 11:45:00,108.29,108.36,108.27,108.35,37078.0,101.9833,102.0492,101.9645,102.0398,37078.0
2017-01-26 11:50:00,108.35,108.36,108.24,108.3,44404.0,102.0398,102.0492,101.9362,101.9927,44404.0
2017-01-26 11:55:00,108.28,108.36,108.27,108.33,58788.0,101.9739,102.0492,101.9645,102.021,58788.0
2017-01-26 12:00:00,108.33,108.37,108.28,108.3,60211.0,102.021,102.0587,101.9739,101.9927,60211.0
2017-01-26 12:05:00,108.29,108.44,108.29,108.43,38795.0,101.9833,102.1246,101.9833,102.1152,38795.0
2017-01-26 12:10:00,108.43,108.44,108.37,108.38,39729.0,102.1152,102.1246,102.0587,102.0681,39729.0
2017-01-26 12:15:00,108.38,108.44,108.37,108.43,38054.0,102.0681,102.1246,102.0587,102.1152,38054.0
2017-01-26 12:20:00,108.42,108.46,108.4,108.41,27312.0,102.1057,102.1434,102.0869,102.0963,27312.0
2017-01-26 12:25:00,108.42,108.45,108.37,108.37,35319.0,102.1057,102.134,102.0587,102.0587,35319.0
2017-01-26 12:30:00,108.37,108.37,108.33,108.36,29172.0,102.0587,102.0587,102.021,102.0492,29172.0
2017-01-26 12:35:00,108.36,108.36,108.27,108.33,37821.0,102.0492,102.0492,101.9645,102.021,37821.0
2017-01-26 12:40:00,108.33,108.34,108.29,108.31,31521.0,102.021,102.0304,101.9833,102.0021,31521.0
2017-01-26 12:45:00,108.31,108.36,108.31,108.36,46051.0,102.0021,102.0492,102.0021,102.0492,46051.0
2017-01-26 12:50:00,108.36,108.57,108.36,108.51,95550.0,102.0492,102.247,102.0492,102.1905,95550.0
2017-01-26 12:55:00,108.5,108.53,108.47,108.52,30205.0,102.1811,102.2093,102.1528,102.1999,30205.0
2017-01-26 13:00:00,108.52,108.54,108.48,108.54,34359.0,102.1999,102.2188,102.1622,102.2188,34359.0
2017-01-26 13:05:00,108.54,108.62,108.53,108.59,47782.0,102.2188,102.2941,102.2093,102.2658,47782.0
2017-01-26 13:10:00,108.59,108.6,108.54,108.55,25907.0,102.2658,102.2753,102.2188,102.2282,25907.0
2017-01-26 13:15:00,108.56,108.58,108.53,108.56,39731.0,102.2376,102.2564,102.2093,102.2376,39731.0
2017-01-26 13:20:00,108.56,108.58,108.48,108.52,65785.0,102.2376,102.2564,102.1622,102.1999,65785.0
2017-01-26 13:25:00,108.52,108.52,108.45,108.48,32043.0,102.1999,102.1999,102.134,102.1622,32043.0
2017-01-26 13:30:00,108.48,108.52,108.43,108.46,51933.0,102.1622,102.1999,102.1152,102.1434,51933.0
2017-01-26 13:35:00,108.44,108.58,108.43,108.56,34723.0,102.1246,102.2564,102.1152,102.2376,34723.0
2017-01-26 13:40:00,108.55,108.58,108.48,108.5,38551.0,102.2282,102.2564,102.1622,102.1811,38551.0
2017-01-26 13:45:00,108.5,108.5,108.46,108.46,25392.0,102.1811,102.1811,102.1434,102.1434,25392.0
2017-01-26 13:50:00,108.47,108.47,108.39,108.39,45195.0,102.1528,102.1528,102.0775,102.0775,45195.0
2017-01-26 13:55:00,108.4,108.49,108.37,108.48,35413.0,102.0869,102.1717,102.0587,102.1622,35413.0
2017-01-26 14:00:00,108.48,108.5,108.45,108.46,32161.0,102.1622,102.1811,102.134,102.1434,32161.0
2017-01-26 14:05:00,108.45,108.56,108.43,108.54,57417.0,102.134,102.2376,102.1152,102.2188,57417.0
2017-01-26 14:10:00,108.55,108.57,108.52,108.54,42171.0,102.2282,102.247,102.1999,102.2188,42171.0
2017-01-26 14:15:00,108.54,108.54,108.49,108.5,35771.0,102.2188,102.2188,102.1717,102.1811,35771.0
2017-01-26 14:20:00,108.49,108.52,108.44,108.51,44270.0,102.1717,102.1999,102.1246,102.1905,44270.0
2017-01-26 14:25:00,108.51,108.57,108.51,108.53,38023.0,102.1905,102.247,102.1905,102.2093,38023.0
2017-01-26 14:30:00,108.54,108.58,108.45,108.45,51512.0,102.2188,102.2564,102.134,102.134,51512.0
2017-01-26 14:35:00,108.45,108.47,108.38,108.39,64696.0,102.134,102.1528,102.0681,102.0775,64696.0
2017-01-26 14:40:00,108.4,108.41,108.28,108.28,66672.0,102.0869,102.0963,101.9739,101.9739,66672.0
2017-01-26 14:45:00,108.28,108.33,108.27,108.29,70425.0,101.9739,102.021,101.9645,101.9833,70425.0
2017-01-26 14:50:00,108.29,108.32,108.26,108.28,100854.0,101.9833,102.0116,101.9551,101.9739,100854.0
2017-01-26 14:55:00,108.28,108.3,108.19,108.19,97321.0,101.9739,101.9927,101.8891,101.8891,97321.0
2017-01-26 15:00:00,108.2,108.23,108.13,108.16,86055.0,101.8986,101.9268,101.8326,101.8609,86055.0
2017-01-26 15:05:00,108.16,108.17,108.03,108.04,90518.0,101.8609,101.8703,101.7385,101.7479,90518.0
2017-01-26 15:10:00,108.04,108.11,108.02,108.11,87659.0,101.7479,101.8138,101.729,101.8138,87659.0
2017-01-26 15:15:00,108.11,108.12,108.03,108.03,70598.0,101.8138,101.8232,101.7385,101.7385,70598.0
2017-01-26 15:20:00,108.03,108.06,108.01,108.06,64618.0,101.7385,101.7667,101.7196,101.7667,64618.0
2017-01-26 15:25:00,108.06,108.12,108.02,108.03,87788.0,101.7667,101.8232,101.729,101.7385,87788.0
2017-01-26 15:30:00,108.03,108.17,108.03,108.17,88499.0,101.7385,101.8703,101.7385,101.8703,88499.0
2017-01-26 15:35:00,108.16,108.23,108.16,108.19,93764.0,101.8609,101.9268,101.8609,101.8891,93764.0
2017-01-26 15:40:00,108.19,108.21,108.09,108.09,122243.0,101.8891,101.908,101.795,101.795,122243.0
2017-01-26 15:45:00,108.09,108.15,107.98,107.98,158936.0,101.795,101.8515,101.6914,101.6914,158936.0
2017-01-26 15:50:00,107.98,108.08,107.98,108.06,190735.0,101.6914,101.7855,101.6914,101.7667,190735.0
2017-01-26 15:55:00,108.06,108.11,108.02,108.05,257011.0,101.7667,101.8138,101.729,101.7573,257011.0
2017-01-27 09:30:00,108.48,108.62,108.22,108.56,159062.0,102.1622,102.2941,101.9174,102.2376,159062.0
2017-01-27 09:35:00,108.6,108.71,108.51,108.66,92097.0,102.2753,102.3789,102.1905,102.3318,92097.0
2017-01-27 09:40:00,108.64,108.64,108.5,108.57,56524.0,102.3129,102.3129,102.1811,102.247,56524.0
2017-01-27 09:45:00,108.57,108.57,108.37,108.43,54344.0,102.247,102.247,102.0587,102.1152,54344.0
2017-01-27 09:50:00,108.42,108.42,108.28,108.28,73097.0,102.1057,102.1057,101.9739,101.9739,73097.0
2017-01-27 09:55:00,108.29,108.29,108.15,108.22,49649.0,101.9833,101.9833,101.8515,101.9174,49649.0
2017-01-27 10:00:00,108.22,108.37,108.17,108.31,36803.0,101.9174,102.0587,101.8703,102.0021,36803.0
2017-01-27 10:05:00,108.33,108.42,108.29,108.37,39489.0,102.021,102.1057,101.9833,102.0587,39489.0
2017-01-27 10:10:00,108.36,108.4,108.3,108.3,29730.0,102.0492,102.0869,101.9927,101.9927,29730.0
2017-01-27 10:15:00,108.29,108.31,108.25,108.28,24426.0,101.9833,102.0021,101.9456,101.9739,24426.0
2017-01-27 10:20:00,108.28,108.28,108.16,108.23,23586.0,101.9739,101.9739,101.8609,101.9268,23586.0
2017-01-27 10:25:00,108.23,108.26,108.15,108.16,30207.0,101.9268,101.9551,101.8515,101.8609,30207.0
2017-01-27 10:30:00,108.16,108.25,108.16,108.22,34468.0,101.8609,101.9456,101.8609,101.9174,34468.0
2017-01-27 10:35:00,108.21,108.33,108.21,108.27,43524.0,101.908,102.021,101.908,101.9645,43524.0
2017-01-27 10:40:00,108.28,108.43,108.27,108.39,44202.0,101.9739,102.1152,101.9645,102.0775,44202.0
2017-01-27 10:45:00,108.39,108.46,108.37,108.44,37973.0,102.0775,102.1434,102.0587,102.1246,37973.0
2017-01-27 10:50:00,108.43,108.56,108.43,108.56,81989.0,102.1152,102.2376,102.1152,102.2376,81989.0
2017-01-27 10:55:00,108.55,108.55,108.45,108.49,93149.0,102.2282,102.2282,102.134,102.1717,93149.0
2017-01-27 11:00:00,108.49,108.51,108.46,108.48,97257.0,102.1717,102.1905,102.1434,102.1622,97257.0
2017-01-27 11:05:00,108.48,108.51,108.45,108.48,60188.0,102.1622,102.1905,102.134,102.1622,60188.0
2017-01-27 11:10:00,108.49,108.6,108.47,108.59,50283.0,102.1717,102.2753,102.1528,102.2658,50283.0
2017-01-27 11:15:00,108.6,108.61,108.57,108.61,31927.0,102.2753,102.2847,102.247,102.2847,31927.0
2017-01-27 11:20:00,108.61,108.67,108.59,108.67,44458.0,102.2847,102.3412,102.2658,102.3412,44458.0
2017-01-27 11:25:00,108.67,108.76,108.67,108.71,49800.0,102.3412,102.4259,102.3412,102.3789,49800.0
2017-01-27 11:30:00,108.7,108.77,108.64,108.76,55204.0,102.3694,102.4354,102.3129,102.4259,55204.0
2017-01-27 11:35:00,108.76,108.82,108.76,108.79,48530.0,102.4259,102.4824,102.4259,102.4542,48530.0
2017-01-27 11:40:00,108.8,108.88,108.78,108.86,58945.0,102.4636,102.539,102.4448,102.5201,58945.0
2017-01-27 11:45:00,108.86,108.95,108.86,108.95,41870.0,102.5201,102.6049,102.5201,102.6049,41870.0
2017-01-27 11:50:00,108.94,108.99,108.94,108.98,31750.0,102.5955,102.6425,102.5955,102.6331,31750.0
2017-01-27 11:55:00,108.99,109.03,108.96,108.98,134120.0,102.6425,102.6802,102.6143,102.6331,134120.0
2017-01-27 12:00:00,108.98,109.05,108.97,109.05,41259.0,102.6331,102.6991,102.6237,102.6991,41259.0
2017-01-27 12:05:00,109.04,109.07,108.95,108.95,69500.0,102.6896,102.7179,102.6049,102.6049,69500.0
2017-01-27 12:10:00,108.95,108.96,108.87,108.94,27478.0,102.6049,102.6143,102.5295,102.5955,27478.0
2017-01-27 12:15:00,108.95,108.96,108.91,108.91,24996.0,102.6049,102.6143,102.5672,102.5672,24996.0
2017-01-27 12:20:00,108.91,108.94,108.89,108.94,36965.0,102.5672,102.5955,102.5484,102.5955,36965.0
2017-01-27 12:25:00,108.94,108.95,108.89,108.9,28462.0,102.5955,102.6049,102.5484,102.5578,28462.0
2017-01-27 12:30:00,108.91,108.91,108.84,108.87,32255.0,102.5672,102.5672,102.5013,102.5295,32255.0
2017-01-27 12:35:00,108.87,108.9,108.85,108.9,31263.0,102.5295,102.5578,102.5107,102.5578,31263.0
2017-01-27 12:40:00,108.89,108.91,108.86,108.89,42554.0,102.5484,102.5672,102.5201,102.5484,42554.0
2017-01-27 12:45:00,108.89,108.91,108.85,108.88,37244.0,102.5484,102.5672,102.5107,102.539,37244.0
2017-01-27 12:50:00,108.88,108.96,108.87,108.95,33068.0,102.539,102.6143,102.5295,102.6049,33068.0
2017-01-27 12:55:00,108.94,108.96,108.93,108.95,29443.0,102.5955,102.6143,102.586,102.6049,29443.0
2017-01-27 13:00:00,108.95,108.96,108.89,108.9,54061.0,102.6049,102.6143,102.5484,102.5578,54061.0
2017-01-27 13:05:00,108.89,108.91,108.88,108.89,22800.0,102.5484,102.5672,102.539,102.5484,22800.0
2017-01-27 13:10:00,108.88,108.92,108.88,108.91,33909.0,102.539,102.5766,102.539,102.5672,33909.0
2017-01-27 13:15:00,108.91,108.93,108.86,108.88,36757.0,102.5672,102.586,102.5201,102.539,36757.0
2017-01-27 13:20:00,108.89,108.93,108.88,108.93,38412.0,102.5484,102.586,102.539,102.586,38412.0
2017-01-27 13:25:00,108.93,108.96,108.92,108.94,38595.0,102.586,102.6143,102.5766,102.5955,38595.0
2017-01-27 13:30:00,108.94,108.99,108.93,108.99,21856.0,102.5955,102.6425,102.586,102.6425,21856.0
2017-01-27 13:35:00,108.99,109.0,108.97,108.99,29520.0,102.6425,102.652,102.6237,102.6425,29520.0
2017-01-27 13:40:00,108.99,109.0,108.98,109.0,18675.0,102.6425,102.652,102.6331,102.652,18675.0
2017-01-27 13:45:00,108.99,109.01,108.97,109.0,59842.0,102.6425,102.6614,102.6237,102.652,59842.0
2017-01-27 13:50:00,109.0,109.0,108.96,109.0,52403.0,102.652,102.652,102.6143,102.652,52403.0
2017-01-27 13:55:00,109.0,109.03,108.99,109.03,59385.0,102.652,102.6802,102.6425,102.6802,59385.0
2017-01-27 14:00:00,109.03,109.1,109.02,109.09,44115.0,102.6802,102.7461,102.6708,102.7367,44115.0
2017-01-27 14:05:00,109.1,109.15,109.09,109.12,39870.0,102.7461,102.7932,102.7367,102.765,39870.0
2017-01-27 14:10:00,109.13,109.14,109.06,109.07,28891.0,102.7744,102.7838,102.7085,102.7179,28891.0
2017-01-27 14:15:00,109.06,109.11,109.04,109.09,44803.0,102.7085,102.7556,102.6896,102.7367,44803.0
2017-01-27 14:20:00,109.1,109.14,109.09,109.14,39943.0,102.7461,102.7838,102.7367,102.7838,39943.0
2017-01-27 14:25:00,109.13,109.22,109.13,109.21,59417.0,102.7744,102.8592,102.7744,102.8497,59417.0
2017-01-27 14:30:00,109.21,109.33,109.2,109.31,111234.0,102.8497,102.9627,102.8403,102.9439,111234.0
2017-01-27 14:35:00,109.31,109.35,109.26,109.34,66255.0,102.9439,102.9816,102.8968,102.9722,66255.0
2017-01-27 14:40:00,109.33,109.38,109.33,109.36,54135.0,102.9627,103.0098,102.9627,102.991,54135.0
2017-01-27 14:45:00,109.36,109.38,109.33,109.37,51571.0,102.991,103.0098,102.9627,103.0004,51571.0
2017-01-27 14:50:00,109.37,109.4,109.36,109.39,46305.0,103.0004,103.0287,102.991,103.0193,46305.0
2017-01-27 14:55:00,109.38,109.4,109.36,109.39,35160.0,103.0098,103.0287,102.991,103.0193,35160.0
2017-01-27 15:00:00,109.4,109.4,109.38,109.38,52910.0,103.0287,103.0287,103.0098,103.0098,52910.0
2017-01-27 15:05:00,109.39,109.39,109.32,109.33,51590.0,103.0193,103.0193,102.9533,102.9627,51590.0
2017-01-27 15:10:00,109.33,109.36,109.3,109.35,90957.0,102.9627,102.991,102.9345,102.9816,90957.0
2017-01-27 15:15:00,109.35,109.36,109.29,109.31,53064.0,102.9816,102.991,102.9251,102.9439,53064.0
2017-01-27 15:20:00,109.3,109.32,109.24,109.25,59466.0,102.9345,102.9533,102.878,102.8874,59466.0
2017-01-27 15:25:00,109.25,109.27,109.2,109.2,66859.0,102.8874,102.9062,102.8403,102.8403,66859.0
2017-01-27 15:30:00,109.21,109.24,109.2,109.23,45622.0,102.8497,102.878,102.8403,102.8686,45622.0
2017-01-27 15:35:00,109.23,109.25,109.21,109.24,57193.0,102.8686,102.8874,102.8497,102.878,57193.0
2017-01-27 15:40:00,109.24,109.26,109.23,109.23,75173.0,102.878,102.8968,102.8686,102.8686,75173.0
2017-01-27 15:45:00,109.23,109.31,109.21,109.3,139307.0,102.8686,102.9439,102.8497,102.9345,139307.0
2017-01-27 15:50:00,109.31,109.33,109.21,109.22,99747.0,102.9439,102.9627,102.8497,102.8592,99747.0
2017-01-27 15:55:00,109.21,109.33,109.21,109.3,355922.0,102.8497,102.9627,102.8497,102.9345,355922.0
2017-01-30 09:30:00,109.86,109.86,109.42,109.44,516057.0,103.4619,103.4619,103.0475,103.0663,516057.0
2017-01-30 09:35:00,109.5,109.81,109.41,109.79,208373.0,103.1228,103.4148,103.0381,103.396,208373.0
2017-01-30 09:40:00,109.77,109.94,109.54,109.67,246988.0,103.3771,103.5372,103.1605,103.2829,246988.0
2017-01-30 09:45:00,109.66,109.67,109.27,109.3,282019.0,103.2735,103.2829,102.9062,102.9345,282019.0
2017-01-30 09:50:00,109.29,109.55,109.23,109.51,179110.0,102.9251,103.1699,102.8686,103.1323,179110.0
2017-01-30 09:55:00,109.5,109.7,109.45,109.57,132573.0,103.1228,103.3112,103.0758,103.1888,132573.0
2017-01-30 10:00:00,109.57,109.59,109.35,109.36,116900.0,103.1888,103.2076,102.9816,102.991,116900.0
2017-01-30 10:05:00,109.36,109.52,109.36,109.5,85381.0,102.991,103.1417,102.991,103.1228,85381.0
2017-01-30 10:10:00,109.5,109.6,109.46,109.49,89047.0,103.1228,103.217,103.0852,103.1134,89047.0
2017-01-30 10:15:00,109.49,109.5,109.18,109.19,126594.0,103.1134,103.1228,102.8215,102.8309,126594.0
2017-01-30 10:20:00,109.19,109.24,108.96,109.2,346069.0,102.8309,102.878,102.6143,102.8403,346069.0
2017-01-30 10:25:00,109.2,109.35,109.19,109.35,93310.0,102.8403,102.9816,102.8309,102.9816,93310.0
2017-01-30 10:30:00,109.35,109.4,109.25,109.4,79265.0,102.9816,103.0287,102.8874,103.0287,79265.0
2017-01-30 10:35:00,109.4,109.45,109.28,109.36,64492.0,103.0287,103.0758,102.9157,102.991,64492.0
2017-01-30 10:40:00,109.36,109.41,109.33,109.39,68177.0,102.991,103.0381,102.9627,103.0193,68177.0
2017-01-30 10:45:00,109.39,109.39,109.27,109.34,74078.0,103.0193,103.0193,102.9062,102.9722,74078.0
2017-01-30 10:50:00,109.34,109.35,109.13,109.18,86201.0,102.9722,102.9816,102.7744,102.8215,86201.0
2017-01-30 10:55:00,109.18,109.31,109.17,109.26,73359.0,102.8215,102.9439,102.8121,102.8968,73359.0
2017-01-30 11:00:00,109.25,109.34,109.22,109.34,130659.0,102.8874,102.9722,102.8592,102.9722,130659.0
2017-01-30 11:05:00,109.33,109.45,109.3,109.42,133231.0,102.9627,103.0758,102.9345,103.0475,133231.0
2017-01-30 11:10:00,109.43,109.54,109.42,109.49,154348.0,103.0569,103.1605,103.0475,103.1134,154348.0
2017-01-30 11:15:00,109.5,109.55,109.31,109.54,151445.0,103.1228,103.1699,102.9439,103.1605,151445.0
2017-01-30 11:20:00,109.55,109.59,109.42,109.42,73009.0,103.1699,103.2076,103.0475,103.0475,73009.0
2017-01-30 11:25:00,109.42,109.59,109.42,109.5,95753.0,103.0475,103.2076,103.0475,103.1228,95753.0
2017-01-30 11:30:00,109.5,109.54,109.46,109.51,45587.0,103.1228,103.1605,103.0852,103.1323,45587.0
2017-01-30 11:35:00,109.52,109.72,109.51,109.7,120510.0,103.1417,103.33,103.1323,103.3112,120510.0
2017-01-30 11:40:00,109.7,109.71,109.64,109.66,66659.0,103.3112,103.3206,103.2547,103.2735,66659.0
2017-01-30 11:45:00,109.65,109.69,109.62,109.65,119592.0,103.2641,103.3018,103.2359,103.2641,119592.0
2017-01-30 11:50:00,109.66,109.71,109.6,109.68,119840.0,103.2735,103.3206,103.217,103.2924,119840.0
2017-01-30 11:55:00,109.69,109.76,109.67,109.68,84641.0,103.3018,103.3677,103.2829,103.2924,84641.0
2017-01-30 12:00:00,109.68,109.74,109.63,109.72,34730.0,103.2924,103.3489,103.2453,103.33,34730.0
2017-01-30 12:05:00,109.72,109.75,109.64,109.72,111110.0,103.33,103.3583,103.2547,103.33,111110.0
2017-01-30 12:10:00,109.73,109.74,109.66,109.74,48618.0,103.3394,103.3489,103.2735,103.3489,48618.0
2017-01-30 12:15:00,109.73,109.81,109.73,109.79,78916.0,103.3394,103.4148,103.3394,103.396,78916.0
2017-01-30 12:20:00,109.79,109.82,109.75,109.76,78872.0,103.396,103.4242,103.3583,103.3677,78872.0
2017-01-30 12:25:00,109.77,109.84,109.76,109.82,58075.0,103.3771,103.443,103.3677,103.4242,58075.0
2017-01-30 12:30:00,109.81,109.84,109.79,109.82,76295.0,103.4148,103.443,103.396,103.4242,76295.0
2017-01-30 12:35:00,109.82,109.86,109.78,109.86,83244.0,103.4242,103.4619,103.3865,103.4619,83244.0
2017-01-30 12:40:00,109.85,109.9,109.84,109.9,99152.0,103.4525,103.4995,103.443,103.4995,99152.0
2017-01-30 12:45:00,109.9,109.91,109.85,109.86,110858.0,103.4995,103.509,103.4525,103.4619,110858.0
2017-01-30 12:50:00,109.87,109.94,109.84,109.91,77610.0,103.4713,103.5372,103.443,103.509,77610.0
2017-01-30 12:55:00,109.91,109.91,109.81,109.83,77807.0,103.509,103.509,103.4148,103.4336,77807.0
2017-01-30 13:00:00,109.83,109.89,109.77,109.89,103589.0,103.4336,103.4901,103.3771,103.4901,103589.0
2017-01-30 13:05:00,109.88,109.96,109.87,109.93,111472.0,103.4807,103.5561,103.4713,103.5278,111472.0
2017-01-30 13:10:00,109.94,109.94,109.83,109.86,90562.0,103.5372,103.5372,103.4336,103.4619,90562.0
2017-01-30 13:15:00,109.87,109.87,109.77,109.78,52327.0,103.4713,103.4713,103.3771,103.3865,52327.0
2017-01-30 13:20:00,109.78,109.79,109.74,109.77,81780.0,103.3865,103.396,103.3489,103.3771,81780.0
2017-01-30 13:25:00,109.76,109.86,109.75,109.86,57839.0,103.3677,103.4619,103.3583,103.4619,57839.0
2017-01-30 13:30:00,109.85,109.88,109.79,109.88,41505.0,103.4525,103.4807,103.396,103.4807,41505.0
2017-01-30 13:35:00,109.87,109.88,109.82,109.84,52895.0,103.4713,103.4807,103.4242,103.443,52895.0
2017-01-30 13:40:00,109.84,110.0,109.83,110.0,283294.0,103.443,103.5937,103.4336,103.5937,283294.0
2017-01-30 13:45:00,109.99,110.02,109.79,109.79,702270.0,103.5843,103.6126,103.396,103.396,702270.0
2017-01-30 13:50:00,109.79,109.81,109.67,109.7,119912.0,103.396,103.4148,103.2829,103.3112,119912.0
2017-01-30 13:55:00,109.71,109.86,109.7,109.86,77272.0,103.3206,103.4619,103.3112,103.4619,77272.0
2017-01-30 14:00:00,109.87,109.97,109.87,109.93,110849.0,103.4713,103.5655,103.4713,103.5278,110849.0
2017-01-30 14:05:00,109.93,110.09,109.9,110.0,107068.0,103.5278,103.6785,103.4995,103.5937,107068.0
2017-01-30 14:10:00,109.99,110.04,109.95,110.0,63911.0,103.5843,103.6314,103.5466,103.5937,63911.0
2017-01-30 14:15:00,109.99,110.03,109.97,110.02,63714.0,103.5843,103.622,103.5655,103.6126,63714.0
2017-01-30 14:20:00,110.02,110.05,110.0,110.03,52594.0,103.6126,103.6408,103.5937,103.622,52594.0
2017-01-30 14:25:00,110.04,110.08,110.01,110.06,52111.0,103.6314,103.6691,103.6031,103.6502,52111.0
2017-01-30 14:30:00,110.06,110.3,110.06,110.23,192808.0,103.6502,103.8763,103.6502,103.8103,192808.0
2017-01-30 14:35:00,110.24,110.25,110.15,110.23,68748.0,103.8197,103.8292,103.735,103.8103,68748.0
2017-01-30 14:40:00,110.23,110.34,110.23,110.3,113824.0,103.8103,103.9139,103.8103,103.8763,113824.0
2017-01-30 14:45:00,110.3,110.4,110.28,110.36,146884.0,103.8763,103.9704,103.8574,103.9328,146884.0
2017-01-30 14:50:00,110.37,110.5,110.32,110.49,168608.0,103.9422,104.0646,103.8951,104.0552,168608.0
2017-01-30 14:55:00,110.5,110.54,110.42,110.48,129699.0,104.0646,104.1023,103.9893,104.0458,129699.0
2017-01-30 15:00:00,110.48,110.49,110.25,110.27,99803.0,104.0458,104.0552,103.8292,103.848,99803.0
2017-01-30 15:05:00,110.27,110.41,110.26,110.4,132526.0,103.848,103.9798,103.8386,103.9704,132526.0
2017-01-30 15:10:00,110.4,110.51,110.39,110.49,106003.0,103.9704,104.074,103.961,104.0552,106003.0
2017-01-30 15:15:00,110.5,110.53,110.46,110.53,132591.0,104.0646,104.0929,104.0269,104.0929,132591.0
2017-01-30 15:20:00,110.52,110.58,110.45,110.48,216992.0,104.0834,104.1399,104.0175,104.0458,216992.0
2017-01-30 15:25:00,110.48,110.53,110.46,110.53,192757.0,104.0458,104.0929,104.0269,104.0929,192757.0
2017-01-30 15:30:00,110.53,110.64,110.52,110.63,172625.0,104.0929,104.1965,104.0834,104.187,172625.0
2017-01-30 15:35:00,110.63,110.64,110.5,110.52,245132.0,104.187,104.1965,104.0646,104.0834,245132.0
2017-01-30 15:40:00,110.53,110.7,110.51,110.66,210804.0,104.0929,104.253,104.074,104.2153,210804.0
2017-01-30 15:45:00,110.66,110.74,110.62,110.7,286181.0,104.2153,104.2906,104.1776,104.253,286181.0
2017-01-30 15:50:00,110.7,110.74,110.63,110.64,293576.0,104.253,104.2906,104.187,104.1965,293576.0
2017-01-30 15:55:00,110.65,111.05,110.65,110.93,953612.0,104.2059,104.5826,104.2059,104.4696,953612.0
2017-01-31 09:30:00,110.59,110.64,110.34,110.6,222648.0,104.1494,104.1965,103.9139,104.1588,222648.0
2017-01-31 09:35:00,110.6,110.76,110.55,110.7,143923.0,104.1588,104.3095,104.1117,104.253,143923.0
2017-01-31 09:40:00,110.69,110.8,110.59,110.76,206089.0,104.2435,104.3471,104.1494,104.3095,206089.0
2017-01-31 09:45:00,110.76,110.76,110.54,110.66,155861.0,104.3095,104.3095,104.1023,104.2153,155861.0
2017-01-31 09:50:00,110.67,110.69,110.38,110.47,232569.0,104.2247,104.2435,103.9516,104.0364,232569.0
2017-01-31 09:55:00,110.48,110.48,110.25,110.37,193389.0,104.0458,104.0458,103.8292,103.9422,193389.0
2017-01-31 10:00:00,110.37,110.42,110.1,110.17,128697.0,103.9422,103.9893,103.6879,103.7538,128697.0
2017-01-31 10:05:00,110.17,110.33,110.17,110.28,95548.0,103.7538,103.9045,103.7538,103.8574,95548.0
2017-01-31 10:10:00,110.27,110.3,110.16,110.23,67672.0,103.848,103.8763,103.7444,103.8103,67672.0
2017-01-31 10:15:00,110.23,110.29,110.23,110.28,116784.0,103.8103,103.8668,103.8103,103.8574,116784.0
2017-01-31 10:20:00,110.28,110.3,110.24,110.25,71816.0,103.8574,103.8763,103.8197,103.8292,71816.0
2017-01-31 10:25:00,110.25,110.29,110.15,110.21,90623.0,103.8292,103.8668,103.735,103.7915,90623.0
2017-01-31 10:30:00,110.2,110.28,110.11,110.28,76310.0,103.7821,103.8574,103.6973,103.8574,76310.0
2017-01-31 10:35:00,110.27,110.3,110.17,110.17,128155.0,103.848,103.8763,103.7538,103.7538,128155.0
2017-01-31 10:40:00,110.16,110.19,110.08,110.16,60719.0,103.7444,103.7727,103.6691,103.7444,60719.0
2017-01-31 10:45:00,110.16,110.22,110.06,110.07,70608.0,103.7444,103.8009,103.6502,103.6596,70608.0
2017-01-31 10:50:00,110.07,110.14,109.98,109.99,96340.0,103.6596,103.7256,103.5749,103.5843,96340.0
2017-01-31 10:55:00,110.0,110.14,110.0,110.11,61717.0,103.5937,103.7256,103.5937,103.6973,61717.0
2017-01-31 11:00:00,110.11,110.2,110.06,110.2,53505.0,103.6973,103.7821,103.6502,103.7821,53505.0
2017-01-31 11:05:00,110.19,110.32,110.19,110.28,85139.0,103.7727,103.8951,103.7727,103.8574,85139.0
2017-01-31 11:10:00,110.28,110.3,110.24,110.3,67923.0,103.8574,103.8763,103.8197,103.8763,67923.0
2017-01-31 11:15:00,110.29,110.4,110.29,110.4,55591.0,103.8668,103.9704,103.8668,103.9704,55591.0
2017-01-31 11:20:00,110.4,110.41,110.37,110.39,54555.0,103.9704,103.9798,103.9422,103.961,54555.0
2017-01-31 11:25:00,110.4,110.42,110.31,110.31,70254.0,103.9704,103.9893,103.8857,103.8857,70254.0
2017-01-31 11:30:00,110.31,110.38,110.19,110.29,72667.0,103.8857,103.9516,103.7727,103.8668,72667.0
2017-01-31 11:35:00,110.28,110.3,110.24,110.28,75573.0,103.8574,103.8763,103.8197,103.8574,75573.0
2017-01-31 11:40:00,110.27,110.29,110.22,110.29,33973.0,103.848,103.8668,103.8009,103.8668,33973.0
2017-01-31 11:45:00,110.28,110.3,110.2,110.23,53368.0,103.8574,103.8763,103.7821,103.8103,53368.0
2017-01-31 11:50:00,110.23,110.41,110.22,110.4,52639.0,103.8103,103.9798,103.8009,103.9704,52639.0
2017-01-31 11:55:00,110.41,110.41,110.36,110.37,44762.0,103.9798,103.9798,103.9328,103.9422,44762.0
2017-01-31 12:00:00,110.37,110.39,110.35,110.38,64852.0,103.9422,103.961,103.9233,103.9516,64852.0
2017-01-31 12:05:00,110.38,110.38,110.32,110.36,69246.0,103.9516,103.9516,103.8951,103.9328,69246.0
2017-01-31 12:10:00,110.36,110.39,110.34,110.39,49947.0,103.9328,103.961,103.9139,103.961,49947.0
2017-01-31 12:15:00,110.39,110.44,110.36,110.43,89250.0,103.961,104.0081,103.9328,103.9987,89250.0
2017-01-31 12:20:00,110.43,110.48,110.42,110.44,83688.0,103.9987,104.0458,103.9893,104.0081,83688.0
2017-01-31 12:25:00,110.44,110.5,110.43,110.46,69143.0,104.0081,104.0646,103.9987,104.0269,69143.0
2017-01-31 12:30:00,110.47,110.51,110.46,110.51,89246.0,104.0364,104.074,104.0269,104.074,89246.0
2017-01-31 12:35:00,110.5,110.52,110.49,110.49,31684.0,104.0646,104.0834,104.0552,104.0552,31684.0
2017-01-31 12:40:00,110.49,110.54,110.48,110.49,54736.0,104.0552,104.1023,104.0458,104.0552,54736.0
2017-01-31 12:45:00,110.5,110.55,110.47,110.49,43497.0,104.0646,104.1117,104.0364,104.0552,43497.0
2017-01-31 12:50:00,110.49,110.5,110.47,110.49,33701.0,104.0552,104.0646,104.0364,104.0552,33701.0
2017-01-31 12:55:00,110.48,110.49,110.46,110.47,31193.0,104.0458,104.0552,104.0269,104.0364,31193.0
2017-01-31 13:00:00,110.48,110.51,110.4,110.41,49583.0,104.0458,104.074,103.9704,103.9798,49583.0
2017-01-31 13:05:00,110.41,110.45,110.39,110.45,31979.0,103.9798,104.0175,103.961,104.0175,31979.0
2017-01-31 13:10:00,110.44,110.45,110.22,110.34,217695.0,104.0081,104.0175,103.8009,103.9139,217695.0
2017-01-31 13:15:00,110.34,110.39,110.3,110.36,89820.0,103.9139,103.961,103.8763,103.9328,89820.0
2017-01-31 13:20:00,110.35,110.39,110.33,110.37,39174.0,103.9233,103.961,103.9045,103.9422,39174.0
2017-01-31 13:25:00,110.37,110.48,110.37,110.48,45364.0,103.9422,104.0458,103.9422,104.0458,45364.0
2017-01-31 13:30:00,110.47,110.49,110.43,110.44,48972.0,104.0364,104.0552,103.9987,104.0081,48972.0
2017-01-31 13:35:00,110.43,110.44,110.34,110.38,84045.0,103.9987,104.0081,103.9139,103.9516,84045.0
2017-01-31 13:40:00,110.38,110.39,110.3,110.33,44737.0,103.9516,103.961,103.8763,103.9045,44737.0
2017-01-31 13:45:00,110.33,110.38,110.31,110.38,53592.0,103.9045,103.9516,103.8857,103.9516,53592.0
2017-01-31 13:50:00,110.37,110.39,110.34,110.37,52530.0,103.9422,103.961,103.9139,103.9422,52530.0
2017-01-31 13:55:00,110.38,110.39,110.15,110.19,78435.0,103.9516,103.961,103.735,103.7727,78435.0
2017-01-31 14:00:00,110.19,110.33,110.18,110.33,81933.0,103.7727,103.9045,103.7632,103.9045,81933.0
2017-01-31 14:05:00,110.31,110.36,110.29,110.34,47530.0,103.8857,103.9328,103.8668,103.9139,47530.0
2017-01-31 14:10:00,110.34,110.43,110.33,110.43,56403.0,103.9139,103.9987,103.9045,103.9987,56403.0
2017-01-31 14:15:00,110.43,110.46,110.41,110.43,62854.0,103.9987,104.0269,103.9798,103.9987,62854.0
2017-01-31 14:20:00,110.44,110.5,110.43,110.46,97295.0,104.0081,104.0646,103.9987,104.0269,97295.0
2017-01-31 14:25:00,110.46,110.59,110.46,110.55,89402.0,104.0269,104.1494,104.0269,104.1117,89402.0
2017-01-31 14:30:00,110.54,110.57,110.46,110.47,84413.0,104.1023,104.1305,104.0269,104.0364,84413.0
2017-01-31 14:35:00,110.48,110.5,110.44,110.5,88876.0,104.0458,104.0646,104.0081,104.0646,88876.0
2017-01-31 14:40:00,110.5,110.54,110.46,110.49,69629.0,104.0646,104.1023,104.0269,104.0552,69629.0
2017-01-31 14:45:00,110.5,110.5,110.4,110.41,99637.0,104.0646,104.0646,103.9704,103.9798,99637.0
2017-01-31 14:50:00,110.4,110.44,110.39,110.43,85058.0,103.9704,104.0081,103.961,103.9987,85058.0
2017-01-31 14:55:00,110.43,110.44,110.38,110.4,74489.0,103.9987,104.0081,103.9516,103.9704,74489.0
2017-01-31 15:00:00,110.4,110.44,110.37,110.38,82225.0,103.9704,104.0081,103.9422,103.9516,82225.0
2017-01-31 15:05:00,110.38,110.42,110.37,110.38,73376.0,103.9516,103.9893,103.9422,103.9516,73376.0
2017-01-31 15:10:00,110.39,110.45,110.36,110.45,72091.0,103.961,104.0175,103.9328,104.0175,72091.0
2017-01-31 15:15:00,110.45,110.46,110.36,110.38,138827.0,104.0175,104.0269,103.9328,103.9516,138827.0
2017-01-31 15:20:00,110.39,110.41,110.36,110.36,74634.0,103.961,103.9798,103.9328,103.9328,74634.0
2017-01-31 15:25:00,110.36,110.37,110.32,110.33,95178.0,103.9328,103.9422,103.8951,103.9045,95178.0
2017-01-31 15:30:00,110.34,110.43,110.33,110.41,117976.0,103.9139,103.9987,103.9045,103.9798,117976.0
2017-01-31 15:35:00,110.4,110.47,110.39,110.47,130198.0,103.9704,104.0364,103.961,104.0364,130198.0
2017-01-31 15:40:00,110.47,110.54,110.46,110.5,179360.0,104.0364,104.1023,104.0269,104.0646,179360.0
2017-01-31 15:45:00,110.5,110.59,110.48,110.55,132978.0,104.0646,104.1494,104.0458,104.1117,132978.0
2017-01-31 15:50:00,110.54,110.56,110.52,110.54,167270.0,104.1023,104.1211,104.0834,104.1023,167270.0
2017-01-31 15:55:00,110.54,110.66,110.48,110.65,396043.0,104.1023,104.2153,104.0458,104.2059,396043.0
2017-02-01 09:30:00,110.71,111.43,110.67,111.39,425783.0,104.2624,104.9404,104.2247,104.9028,425783.0
2017-02-01 09:35:00,111.4,111.73,111.36,111.57,184691.0,104.9122,105.223,104.8745,105.0723,184691.0
2017-02-01 09:40:00,111.59,111.65,111.44,111.46,130354.0,105.0911,105.1476,104.9499,104.9687,130354.0
2017-02-01 09:45:00,111.46,111.53,111.35,111.48,203626.0,104.9687,105.0346,104.8651,104.9875,203626.0
2017-02-01 09:50:00,111.48,111.66,111.45,111.66,110589.0,104.9875,105.157,104.9593,105.157,110589.0
2017-02-01 09:55:00,111.66,111.78,111.64,111.78,189812.0,105.157,105.2701,105.1382,105.2701,189812.0
2017-02-01 10:00:00,111.78,111.95,111.77,111.8,200350.0,105.2701,105.4302,105.2606,105.2889,200350.0
2017-02-01 10:05:00,111.8,111.99,111.61,111.91,221528.0,105.2889,105.4678,105.11,105.3925,221528.0
2017-02-01 10:10:00,111.9,111.94,111.58,111.62,135947.0,105.3831,105.4207,105.0817,105.1194,135947.0
2017-02-01 10:15:00,111.6,111.68,111.53,111.63,79227.0,105.1005,105.1759,105.0346,105.1288,79227.0
2017-02-01 10:20:00,111.62,111.69,111.55,111.61,65904.0,105.1194,105.1853,105.0535,105.11,65904.0
2017-02-01 10:25:00,111.61,111.66,111.5,111.51,103246.0,105.11,105.157,105.0064,105.0158,103246.0
2017-02-01 10:30:00,111.51,111.51,111.29,111.37,94253.0,105.0158,105.0158,104.8086,104.8839,94253.0
2017-02-01 10:35:00,111.38,111.4,111.06,111.16,112314.0,104.8934,104.9122,104.592,104.6862,112314.0
2017-02-01 10:40:00,111.16,111.18,111.05,111.09,65188.0,104.6862,104.705,104.5826,104.6202,65188.0
2017-02-01 10:45:00,111.08,111.15,111.05,111.09,55105.0,104.6108,104.6768,104.5826,104.6202,55105.0
2017-02-01 10:50:00,111.1,111.15,110.96,111.04,62245.0,104.6297,104.6768,104.4978,104.5732,62245.0
2017-02-01 10:55:00,111.04,111.09,110.9,110.97,58132.0,104.5732,104.6202,104.4413,104.5072,58132.0
2017-02-01 11:00:00,110.97,111.02,110.88,110.94,85718.0,104.5072,104.5543,104.4225,104.479,85718.0
2017-02-01 11:05:00,110.94,111.03,110.85,110.91,49816.0,104.479,104.5637,104.3942,104.4507,49816.0
2017-02-01 11:10:00,110.9,111.05,110.87,111.03,88890.0,104.4413,104.5826,104.4131,104.5637,88890.0
2017-02-01 11:15:00,111.03,111.05,110.95,110.98,78818.0,104.5637,104.5826,104.4884,104.5167,78818.0
2017-02-01 11:20:00,110.99,110.99,110.91,110.95,32261.0,104.5261,104.5261,104.4507,104.4884,32261.0
2017-02-01 11:25:00,110.95,110.95,110.77,110.87,113929.0,104.4884,104.4884,104.3189,104.4131,113929.0
2017-02-01 11:30:00,110.88,111.0,110.87,110.95,74965.0,104.4225,104.5355,104.4131,104.4884,74965.0
2017-02-01 11:35:00,110.95,110.95,110.83,110.93,52052.0,104.4884,104.4884,104.3754,104.4696,52052.0
2017-02-01 11:40:00,110.94,111.01,110.92,111.01,65215.0,104.479,104.5449,104.4601,104.5449,65215.0
2017-02-01 11:45:00,111.0,111.04,110.96,110.97,90136.0,104.5355,104.5732,104.4978,104.5072,90136.0
2017-02-01 11:50:00,110.97,111.04,110.89,111.02,73854.0,104.5072,104.5732,104.4319,104.5543,73854.0
2017-02-01 11:55:00,111.02,111.05,110.97,111.04,44586.0,104.5543,104.5826,104.5072,104.5732,44586.0
2017-02-01 12:00:00,111.05,111.08,110.98,111.0,64246.0,104.5826,104.6108,104.5167,104.5355,64246.0
2017-02-01 12:05:00,111.0,111.06,110.99,111.06,51182.0,104.5355,104.592,104.5261,104.592,51182.0
2017-02-01 12:10:00,111.07,111.1,111.01,111.02,51963.0,104.6014,104.6297,104.5449,104.5543,51963.0
2017-02-01 12:15:00,111.02,111.08,110.96,110.98,89581.0,104.5543,104.6108,104.4978,104.5167,89581.0
2017-02-01 12:20:00,110.99,111.01,110.95,110.98,107558.0,104.5261,104.5449,104.4884,104.5167,107558.0
2017-02-01 12:25:00,110.99,111.08,110.98,111.08,112140.0,104.5261,104.6108,104.5167,104.6108,112140.0
2017-02-01 12:30:00,111.07,111.35,111.07,111.35,106566.0,104.6014,104.8651,104.6014,104.8651,106566.0
2017-02-01 12:35:00,111.35,111.51,111.33,111.5,193143.0,104.8651,105.0158,104.8463,105.0064,193143.0
2017-02-01 12:40:00,111.5,111.54,111.37,111.39,121976.0,105.0064,105.044,104.8839,104.9028,121976.0
2017-02-01 12:45:00,111.39,111.57,111.39,111.56,256966.0,104.9028,105.0723,104.9028,105.0629,256966.0
2017-02-01 12:50:00,111.56,111.57,111.51,111.52,125204.0,105.0629,105.0723,105.0158,105.0252,125204.0
2017-02-01 12:55:00,111.52,111.55,111.48,111.5,95135.0,105.0252,105.0535,104.9875,105.0064,95135.0
2017-02-01 13:00:00,111.49,111.5,111.43,111.48,62098.0,104.9969,105.0064,104.9404,104.9875,62098.0
2017-02-01 13:05:00,111.48,111.68,111.47,111.68,111353.0,104.9875,105.1759,104.9781,105.1759,111353.0
2017-02-01 13:10:00,111.68,111.69,111.55,111.55,52870.0,105.1759,105.1853,105.0535,105.0535,52870.0
2017-02-01 13:15:00,111.54,111.66,111.52,111.65,59082.0,105.044,105.157,105.0252,105.1476,59082.0
2017-02-01 13:20:00,111.65,111.66,111.61,111.62,57123.0,105.1476,105.157,105.11,105.1194,57123.0
2017-02-01 13:25:00,111.63,111.68,111.62,111.63,66701.0,105.1288,105.1759,105.1194,105.1288,66701.0
2017-02-01 13:30:00,111.64,111.67,111.61,111.66,59145.0,105.1382,105.1665,105.11,105.157,59145.0
2017-02-01 13:35:00,111.66,111.67,111.64,111.65,53681.0,105.157,105.1665,105.1382,105.1476,53681.0
2017-02-01 13:40:00,111.65,111.69,111.65,111.65,72190.0,105.1476,105.1853,105.1476,105.1476,72190.0
2017-02-01 13:45:00,111.65,111.68,111.63,111.67,58584.0,105.1476,105.1759,105.1288,105.1665,58584.0
2017-02-01 13:50:00,111.67,111.7,111.65,111.66,51589.0,105.1665,105.1947,105.1476,105.157,51589.0
2017-02-01 13:55:00,111.66,111.66,111.43,111.43,85420.0,105.157,105.157,104.9404,104.9404,85420.0
2017-02-01 14:00:00,111.43,111.6,111.34,111.5,106914.0,104.9404,105.1005,104.8557,105.0064,106914.0
2017-02-01 14:05:00,111.48,111.6,111.42,111.6,103096.0,104.9875,105.1005,104.931,105.1005,103096.0
2017-02-01 14:10:00,111.61,111.7,111.58,111.64,84317.0,105.11,105.1947,105.0817,105.1382,84317.0
2017-02-01 14:15:00,111.65,111.67,111.56,111.59,88374.0,105.1476,105.1665,105.0629,105.0911,88374.0
2017-02-01 14:20:00,111.59,111.64,111.54,111.58,58495.0,105.0911,105.1382,105.044,105.0817,58495.0
2017-02-01 14:25:00,111.58,111.61,111.55,111.56,59722.0,105.0817,105.11,105.0535,105.0629,59722.0
2017-02-01 14:30:00,111.55,111.56,111.44,111.49,113333.0,105.0535,105.0629,104.9499,104.9969,113333.0
2017-02-01 14:35:00,111.49,111.55,111.43,111.46,158531.0,104.9969,105.0535,104.9404,104.9687,158531.0
2017-02-01 14:40:00,111.45,111.51,111.37,111.47,95286.0,104.9593,105.0158,104.8839,104.9781,95286.0
2017-02-01 14:45:00,111.48,111.52,111.36,111.41,103886.0,104.9875,105.0252,104.8745,104.9216,103886.0
2017-02-01 14:50:00,111.41,111.45,111.34,111.44,101200.0,104.9216,104.9593,104.8557,104.9499,101200.0
2017-02-01 14:55:00,111.44,111.51,111.38,111.51,64566.0,104.9499,105.0158,104.8934,105.0158,64566.0
2017-02-01 15:00:00,111.51,111.59,111.49,111.57,93595.0,105.0158,105.0911,104.9969,105.0723,93595.0
2017-02-01 15:05:00,111.57,111.6,111.42,111.45,115790.0,105.0723,105.1005,104.931,104.9593,115790.0
2017-02-01 15:10:00,111.45,111.49,111.43,111.47,95502.0,104.9593,104.9969,104.9404,104.9781,95502.0
2017-02-01 15:15:00,111.47,111.49,111.39,111.42,101836.0,104.9781,104.9969,104.9028,104.931,101836.0
2017-02-01 15:20:00,111.42,111.49,111.4,111.4,95441.0,104.931,104.9969,104.9122,104.9122,95441.0
2017-02-01 15:25:00,111.4,111.44,111.26,111.27,75291.0,104.9122,104.9499,104.7803,104.7898,75291.0
2017-02-01 15:30:00,111.27,111.36,111.26,111.36,92747.0,104.7898,104.8745,104.7803,104.8745,92747.0
2017-02-01 15:35:00,111.35,111.37,111.34,111.37,78039.0,104.8651,104.8839,104.8557,104.8839,78039.0
2017-02-01 15:40:00,111.37,111.42,111.36,111.41,131912.0,104.8839,104.931,104.8745,104.9216,131912.0
2017-02-01 15:45:00,111.41,111.45,111.4,111.45,140171.0,104.9216,104.9593,104.9122,104.9593,140171.0
2017-02-01 15:50:00,111.45,111.49,111.39,111.39,222969.0,104.9593,104.9969,104.9028,104.9028,222969.0
2017-02-01 15:55:00,111.39,111.4,111.26,111.3,314366.0,104.9028,104.9122,104.7803,104.818,314366.0
2017-02-02 09:30:00,111.21,111.23,110.76,110.82,187795.0,104.7333,104.7521,104.3095,104.366,187795.0
2017-02-02 09:35:00,110.82,111.03,110.75,110.94,94803.0,104.366,104.5637,104.3,104.479,94803.0
2017-02-02 09:40:00,110.96,111.21,110.95,111.15,66745.0,104.4978,104.7333,104.4884,104.6768,66745.0
2017-02-02 09:45:00,111.14,111.15,110.96,111.05,93608.0,104.6673,104.6768,104.4978,104.5826,93608.0
2017-02-02 09:50:00,111.04,111.14,111.03,111.12,166864.0,104.5732,104.6673,104.5637,104.6485,166864.0
2017-02-02 09:55:00,111.13,111.27,111.07,111.25,110658.0,104.6579,104.7898,104.6014,104.7709,110658.0
2017-02-02 10:00:00,111.25,111.33,111.21,111.3,122004.0,104.7709,104.8463,104.7333,104.818,122004.0
2017-02-02 10:05:00,111.31,111.33,111.22,111.32,126758.0,104.8274,104.8463,104.7427,104.8368,126758.0
2017-02-02 10:10:00,111.31,111.5,111.31,111.46,107278.0,104.8274,105.0064,104.8274,104.9687,107278.0
2017-02-02 10:15:00,111.46,111.54,111.42,111.46,85765.0,104.9687,105.044,104.931,104.9687,85765.0
2017-02-02 10:20:00,111.45,111.46,111.3,111.41,81483.0,104.9593,104.9687,104.818,104.9216,81483.0
2017-02-02 10:25:00,111.41,111.48,111.37,111.39,50579.0,104.9216,104.9875,104.8839,104.9028,50579.0
2017-02-02 10:30:00,111.39,111.46,111.33,111.38,55643.0,104.9028,104.9687,104.8463,104.8934,55643.0
2017-02-02 10:35:00,111.37,111.37,111.23,111.24,50802.0,104.8839,104.8839,104.7521,104.7615,50802.0
2017-02-02 10:40:00,111.25,111.3,111.19,111.25,49327.0,104.7709,104.818,104.7144,104.7709,49327.0
2017-02-02 10:45:00,111.26,111.42,111.24,111.32,54138.0,104.7803,104.931,104.7615,104.8368,54138.0
2017-02-02 10:50:00,111.31,111.36,111.31,111.34,42130.0,104.8274,104.8745,104.8274,104.8557,42130.0
2017-02-02 10:55:00,111.34,111.43,111.33,111.39,67746.0,104.8557,104.9404,104.8463,104.9028,67746.0
2017-02-02 11:00:00,111.39,111.43,111.24,111.24,51162.0,104.9028,104.9404,104.7615,104.7615,51162.0
2017-02-02 11:05:00,111.24,111.26,111.16,111.19,67170.0,104.7615,104.7803,104.6862,104.7144,67170.0
2017-02-02 11:10:00,111.2,111.2,111.14,111.15,45344.0,104.7238,104.7238,104.6673,104.6768,45344.0
2017-02-02 11:15:00,111.14,111.24,111.13,111.23,57016.0,104.6673,104.7615,104.6579,104.7521,57016.0
2017-02-02 11:20:00,111.23,111.3,111.22,111.25,45861.0,104.7521,104.818,104.7427,104.7709,45861.0
2017-02-02 11:25:00,111.25,111.25,111.13,111.13,35386.0,104.7709,104.7709,104.6579,104.6579,35386.0
2017-02-02 11:30:00,111.13,111.14,111.04,111.07,33973.0,104.6579,104.6673,104.5732,104.6014,33973.0
2017-02-02 11:35:00,111.07,111.1,111.02,111.1,23211.0,104.6014,104.6297,104.5543,104.6297,23211.0
2017-02-02 11:40:00,111.11,111.14,111.0,111.08,52605.0,104.6391,104.6673,104.5355,104.6108,52605.0
2017-02-02 11:45:00,111.08,111.09,110.95,110.99,71133.0,104.6108,104.6202,104.4884,104.5261,71133.0
2017-02-02 11:50:00,110.98,110.99,110.88,110.88,103870.0,104.5167,104.5261,104.4225,104.4225,103870.0
2017-02-02 11:55:00,110.88,110.9,110.8,110.83,68140.0,104.4225,104.4413,104.3471,104.3754,68140.0
2017-02-02 12:00:00,110.82,110.85,110.74,110.83,84234.0,104.366,104.3942,104.2906,104.3754,84234.0
2017-02-02 12:05:00,110.82,110.95,110.82,110.93,70864.0,104.366,104.4884,104.366,104.4696,70864.0
2017-02-02 12:10:00,110.92,111.0,110.91,111.0,35738.0,104.4601,104.5355,104.4507,104.5355,35738.0
2017-02-02 12:15:00,111.0,111.04,110.96,111.01,39981.0,104.5355,104.5732,104.4978,104.5449,39981.0
2017-02-02 12:20:00,111.01,111.04,110.99,111.01,46612.0,104.5449,104.5732,104.5261,104.5449,46612.0
2017-02-02 12:25:00,111.0,111.05,110.98,111.02,40993.0,104.5355,104.5826,104.5167,104.5543,40993.0
2017-02-02 12:30:00,111.02,111.08,111.0,111.06,29554.0,104.5543,104.6108,104.5355,104.592,29554.0
2017-02-02 12:35:00,111.07,111.11,111.06,111.11,41473.0,104.6014,104.6391,104.592,104.6391,41473.0
2017-02-02 12:40:00,111.11,111.2,111.11,111.14,46546.0,104.6391,104.7238,104.6391,104.6673,46546.0
2017-02-02 12:45:00,111.14,111.2,111.12,111.15,43788.0,104.6673,104.7238,104.6485,104.6768,43788.0
2017-02-02 12:50:00,111.15,111.18,111.12,111.14,32563.0,104.6768,104.705,104.6485,104.6673,32563.0
2017-02-02 12:55:00,111.13,111.19,111.09,111.12,33312.0,104.6579,104.7144,104.6202,104.6485,33312.0
2017-02-02 13:00:00,111.13,111.15,111.12,111.13,29399.0,104.6579,104.6768,104.6485,104.6579,29399.0
2017-02-02 13:05:00,111.12,111.22,111.11,111.21,31692.0,104.6485,104.7427,104.6391,104.7333,31692.0
2017-02-02 13:10:00,111.21,111.23,111.16,111.18,22563.0,104.7333,104.7521,104.6862,104.705,22563.0
2017-02-02 13:15:00,111.19,111.19,111.11,111.14,30938.0,104.7144,104.7144,104.6391,104.6673,30938.0
2017-02-02 13:20:00,111.12,111.12,111.06,111.07,42907.0,104.6485,104.6485,104.592,104.6014,42907.0
2017-02-02 13:25:00,111.07,111.08,111.04,111.05,32927.0,104.6014,104.6108,104.5732,104.5826,32927.0
2017-02-02 13:30:00,111.05,111.07,111.01,111.01,35066.0,104.5826,104.6014,104.5449,104.5449,35066.0
2017-02-02 13:35:00,111.01,111.02,110.97,111.0,32241.0,104.5449,104.5543,104.5072,104.5355,32241.0
2017-02-02 13:40:00,111.0,111.16,110.99,111.12,78518.0,104.5355,104.6862,104.5261,104.6485,78518.0
2017-02-02 13:45:00,111.12,111.16,111.1,111.13,24739.0,104.6485,104.6862,104.6297,104.6579,24739.0
2017-02-02 13:50:00,111.13,111.17,111.11,111.16,26268.0,104.6579,104.6956,104.6391,104.6862,26268.0
2017-02-02 13:55:00,111.16,111.19,111.12,111.12,24888.0,104.6862,104.7144,104.6485,104.6485,24888.0
2017-02-02 14:00:00,111.12,111.13,111.0,111.0,45590.0,104.6485,104.6579,104.5355,104.5355,45590.0
2017-02-02 14:05:00,111.01,111.04,110.99,111.03,50740.0,104.5449,104.5732,104.5261,104.5637,50740.0
2017-02-02 14:10:00,111.02,111.05,111.02,111.02,56480.0,104.5543,104.5826,104.5543,104.5543,56480.0
2017-02-02 14:15:00,111.02,111.06,110.99,111.01,77299.0,104.5543,104.592,104.5261,104.5449,77299.0
2017-02-02 14:20:00,111.01,111.02,110.9,110.95,62190.0,104.5449,104.5543,104.4413,104.4884,62190.0
2017-02-02 14:25:00,110.95,111.0,110.89,110.91,58320.0,104.4884,104.5355,104.4319,104.4507,58320.0
2017-02-02 14:30:00,110.9,110.9,110.84,110.88,39907.0,104.4413,104.4413,104.3848,104.4225,39907.0
2017-02-02 14:35:00,110.88,110.9,110.84,110.87,47464.0,104.4225,104.4413,104.3848,104.4131,47464.0
2017-02-02 14:40:00,110.86,110.89,110.83,110.88,46695.0,104.4036,104.4319,104.3754,104.4225,46695.0
2017-02-02 14:45:00,110.88,110.9,110.79,110.8,98526.0,104.4225,104.4413,104.3377,104.3471,98526.0
2017-02-02 14:50:00,110.81,110.81,110.68,110.7,61707.0,104.3566,104.3566,104.2341,104.253,61707.0
2017-02-02 14:55:00,110.7,110.83,110.69,110.81,97677.0,104.253,104.3754,104.2435,104.3566,97677.0
2017-02-02 15:00:00,110.81,110.84,110.79,110.84,59897.0,104.3566,104.3848,104.3377,104.3848,59897.0
2017-02-02 15:05:00,110.84,110.88,110.81,110.83,93212.0,104.3848,104.4225,104.3566,104.3754,93212.0
2017-02-02 15:10:00,110.83,110.92,110.82,110.89,97348.0,104.3754,104.4601,104.366,104.4319,97348.0
2017-02-02 15:15:00,110.89,110.96,110.88,110.95,64372.0,104.4319,104.4978,104.4225,104.4884,64372.0
2017-02-02 15:20:00,110.94,111.0,110.93,110.96,71425.0,104.479,104.5355,104.4696,104.4978,71425.0
2017-02-02 15:25:00,110.96,111.01,110.95,111.01,99578.0,104.4978,104.5449,104.4884,104.5449,99578.0
2017-02-02 15:30:00,111.01,111.04,110.98,110.99,75074.0,104.5449,104.5732,104.5167,104.5261,75074.0
2017-02-02 15:35:00,111.0,111.01,110.92,110.93,62694.0,104.5355,104.5449,104.4601,104.4696,62694.0
2017-02-02 15:40:00,110.91,110.96,110.9,110.93,45336.0,104.4507,104.4978,104.4413,104.4696,45336.0
2017-02-02 15:45:00,110.94,110.95,110.87,110.91,80735.0,104.479,104.4884,104.4131,104.4507,80735.0
2017-02-02 15:50:00,110.91,110.93,110.77,110.77,97711.0,104.4507,104.4696,104.3189,104.3189,97711.0
2017-02-02 15:55:00,110.77,110.78,110.55,110.62,426213.0,104.3189,104.3283,104.1117,104.1776,426213.0
2017-02-03 09:30:00,110.9,111.05,110.78,110.82,235115.0,104.4413,104.5826,104.3283,104.366,235115.0
2017-02-03 09:35:00,110.81,110.83,110.61,110.62,82963.0,104.3566,104.3754,104.1682,104.1776,82963.0
2017-02-03 09:40:00,110.63,110.65,110.36,110.37,82771.0,104.187,104.2059,103.9328,103.9422,82771.0
2017-02-03 09:45:00,110.37,110.68,110.23,110.57,122887.0,103.9422,104.2341,103.8103,104.1305,122887.0
2017-02-03 09:50:00,110.58,110.86,110.57,110.86,68060.0,104.1399,104.4036,104.1305,104.4036,68060.0
2017-02-03 09:55:00,110.87,110.88,110.7,110.71,52228.0,104.4131,104.4225,104.253,104.2624,52228.0
2017-02-03 10:00:00,110.75,110.89,110.69,110.76,82479.0,104.3,104.4319,104.2435,104.3095,82479.0
2017-02-03 10:05:00,110.75,110.97,110.72,110.94,117748.0,104.3,104.5072,104.2718,104.479,117748.0
2017-02-03 10:10:00,110.94,110.99,110.88,110.88,57789.0,104.479,104.5261,104.4225,104.4225,57789.0
2017-02-03 10:15:00,110.88,110.99,110.85,110.87,62865.0,104.4225,104.5261,104.3942,104.4131,62865.0
2017-02-03 10:20:00,110.87,110.93,110.83,110.89,96524.0,104.4131,104.4696,104.3754,104.4319,96524.0
2017-02-03 10:25:00,110.88,111.0,110.87,110.89,96500.0,104.4225,104.5355,104.4131,104.4319,96500.0
2017-02-03 10:30:00,110.89,110.96,110.86,110.87,66371.0,104.4319,104.4978,104.4036,104.4131,66371.0
2017-02-03 10:35:00,110.86,110.94,110.85,110.94,66665.0,104.4036,104.479,104.3942,104.479,66665.0
2017-02-03 10:40:00,110.94,110.98,110.92,110.95,55735.0,104.479,104.5167,104.4601,104.4884,55735.0
2017-02-03 10:45:00,110.95,111.14,110.95,111.13,79522.0,104.4884,104.6673,104.4884,104.6579,79522.0
2017-02-03 10:50:00,111.13,111.15,110.94,110.95,63607.0,104.6579,104.6768,104.479,104.4884,63607.0
2017-02-03 10:55:00,110.95,110.95,110.88,110.89,59764.0,104.4884,104.4884,104.4225,104.4319,59764.0
2017-02-03 11:00:00,110.89,110.98,110.86,110.95,72930.0,104.4319,104.5167,104.4036,104.4884,72930.0
2017-02-03 11:05:00,110.94,111.0,110.9,110.93,53980.0,104.479,104.5355,104.4413,104.4696,53980.0
2017-02-03 11:10:00,110.93,110.93,110.76,110.77,69710.0,104.4696,104.4696,104.3095,104.3189,69710.0
2017-02-03 11:15:00,110.78,110.8,110.71,110.73,46467.0,104.3283,104.3471,104.2624,104.2812,46467.0
2017-02-03 11:20:00,110.74,110.74,110.56,110.58,134089.0,104.2906,104.2906,104.1211,104.1399,134089.0
2017-02-03 11:25:00,110.59,110.7,110.58,110.62,55100.0,104.1494,104.253,104.1399,104.1776,55100.0
2017-02-03 11:30:00,110.62,110.62,110.5,110.51,53220.0,104.1776,104.1776,104.0646,104.074,53220.0
2017-02-03 11:35:00,110.51,110.58,110.5,110.5,98802.0,104.074,104.1399,104.0646,104.0646,98802.0
2017-02-03 11:40:00,110.51,110.55,110.48,110.5,99374.0,104.074,104.1117,104.0458,104.0646,99374.0
2017-02-03 11:45:00,110.51,110.59,110.49,110.58,74570.0,104.074,104.1494,104.0552,104.1399,74570.0
2017-02-03 11:50:00,110.58,110.63,110.56,110.61,47495.0,104.1399,104.187,104.1211,104.1682,47495.0
2017-02-03 11:55:00,110.61,110.62,110.52,110.53,49032.0,104.1682,104.1776,104.0834,104.0929,49032.0
2017-02-03 12:00:00,110.54,110.57,110.52,110.57,51710.0,104.1023,104.1305,104.0834,104.1305,51710.0
2017-02-03 12:05:00,110.57,110.6,110.53,110.53,42961.0,104.1305,104.1588,104.0929,104.0929,42961.0
2017-02-03 12:10:00,110.54,110.54,110.47,110.5,48150.0,104.1023,104.1023,104.0364,104.0646,48150.0
2017-02-03 12:15:00,110.5,110.57,110.48,110.57,34523.0,104.0646,104.1305,104.0458,104.1305,34523.0
2017-02-03 12:20:00,110.57,110.6,110.51,110.53,46755.0,104.1305,104.1588,104.074,104.0929,46755.0
2017-02-03 12:25:00,110.53,110.59,110.48,110.5,51485.0,104.0929,104.1494,104.0458,104.0646,51485.0
2017-02-03 12:30:00,110.5,110.51,110.46,110.47,61091.0,104.0646,104.074,104.0269,104.0364,61091.0
2017-02-03 12:35:00,110.47,110.49,110.45,110.49,40716.0,104.0364,104.0552,104.0175,104.0552,40716.0
2017-02-03 12:40:00,110.48,110.49,110.45,110.47,29137.0,104.0458,104.0552,104.0175,104.0364,29137.0
2017-02-03 12:45:00,110.47,110.48,110.4,110.45,53126.0,104.0364,104.0458,103.9704,104.0175,53126.0
2017-02-03 12:50:00,110.45,110.5,110.45,110.5,40300.0,104.0175,104.0646,104.0175,104.0646,40300.0
2017-02-03 12:55:00,110.5,110.5,110.42,110.46,58074.0,104.0646,104.0646,103.9893,104.0269,58074.0
2017-02-03 13:00:00,110.46,110.51,110.46,110.5,49666.0,104.0269,104.074,104.0269,104.0646,49666.0
2017-02-03 13:05:00,110.5,110.5,110.44,110.49,42510.0,104.0646,104.0646,104.0081,104.0552,42510.0
2017-02-03 13:10:00,110.49,110.5,110.48,110.48,53763.0,104.0552,104.0646,104.0458,104.0458,53763.0
2017-02-03 13:15:00,110.49,110.6,110.48,110.59,41815.0,104.0552,104.1588,104.0458,104.1494,41815.0
2017-02-03 13:20:00,110.59,110.6,110.54,110.55,50253.0,104.1494,104.1588,104.1023,104.1117,50253.0
2017-02-03 13:25:00,110.55,110.6,110.55,110.57,43124.0,104.1117,104.1588,104.1117,104.1305,43124.0
2017-02-03 13:30:00,110.58,110.6,110.56,110.6,36671.0,104.1399,104.1588,104.1211,104.1588,36671.0
2017-02-03 13:35:00,110.6,110.6,110.51,110.54,39560.0,104.1588,104.1588,104.074,104.1023,39560.0
2017-02-03 13:40:00,110.54,110.57,110.51,110.53,41928.0,104.1023,104.1305,104.074,104.0929,41928.0
2017-02-03 13:45:00,110.53,110.55,110.52,110.54,33630.0,104.0929,104.1117,104.0834,104.1023,33630.0
2017-02-03 13:50:00,110.54,110.58,110.53,110.58,32465.0,104.1023,104.1399,104.0929,104.1399,32465.0
2017-02-03 13:55:00,110.58,110.58,110.52,110.53,40075.0,104.1399,104.1399,104.0834,104.0929,40075.0
2017-02-03 14:00:00,110.53,110.56,110.52,110.55,54612.0,104.0929,104.1211,104.0834,104.1117,54612.0
2017-02-03 14:05:00,110.55,110.57,110.52,110.53,48279.0,104.1117,104.1305,104.0834,104.0929,48279.0
2017-02-03 14:10:00,110.54,110.57,110.51,110.52,65138.0,104.1023,104.1305,104.074,104.0834,65138.0
2017-02-03 14:15:00,110.52,110.56,110.51,110.55,38635.0,104.0834,104.1211,104.074,104.1117,38635.0
2017-02-03 14:20:00,110.56,110.61,110.55,110.6,34066.0,104.1211,104.1682,104.1117,104.1588,34066.0
2017-02-03 14:25:00,110.6,110.61,110.56,110.61,37115.0,104.1588,104.1682,104.1211,104.1682,37115.0
2017-02-03 14:30:00,110.61,110.61,110.56,110.58,97067.0,104.1682,104.1682,104.1211,104.1399,97067.0
2017-02-03 14:35:00,110.58,110.58,110.46,110.5,147883.0,104.1399,104.1399,104.0269,104.0646,147883.0
2017-02-03 14:40:00,110.5,110.53,110.45,110.48,96832.0,104.0646,104.0929,104.0175,104.0458,96832.0
2017-02-03 14:45:00,110.48,110.48,110.37,110.41,60619.0,104.0458,104.0458,103.9422,103.9798,60619.0
2017-02-03 14:50:00,110.41,110.44,110.38,110.4,74573.0,103.9798,104.0081,103.9516,103.9704,74573.0
2017-02-03 14:55:00,110.39,110.39,110.27,110.29,89242.0,103.961,103.961,103.848,103.8668,89242.0
2017-02-03 15:00:00,110.3,110.32,110.29,110.31,92634.0,103.8763,103.8951,103.8668,103.8857,92634.0
2017-02-03 15:05:00,110.31,110.47,110.3,110.47,110318.0,103.8857,104.0364,103.8763,104.0364,110318.0
2017-02-03 15:10:00,110.47,110.49,110.41,110.44,50136.0,104.0364,104.0552,103.9798,104.0081,50136.0
2017-02-03 15:15:00,110.44,110.44,110.37,110.38,71318.0,104.0081,104.0081,103.9422,103.9516,71318.0
2017-02-03 15:20:00,110.37,110.38,110.33,110.36,67407.0,103.9422,103.9516,103.9045,103.9328,67407.0
2017-02-03 15:25:00,110.37,110.37,110.33,110.35,49554.0,103.9422,103.9422,103.9045,103.9233,49554.0
2017-02-03 15:30:00,110.35,110.36,110.3,110.31,142411.0,103.9233,103.9328,103.8763,103.8857,142411.0
2017-02-03 15:35:00,110.32,110.34,110.3,110.32,120033.0,103.8951,103.9139,103.8763,103.8951,120033.0
2017-02-03 15:40:00,110.33,110.35,110.31,110.31,96780.0,103.9045,103.9233,103.8857,103.8857,96780.0
2017-02-03 15:45:00,110.31,110.32,110.25,110.25,140898.0,103.8857,103.8951,103.8292,103.8292,140898.0
2017-02-03 15:50:00,110.25,110.31,110.22,110.26,211616.0,103.8292,103.8857,103.8009,103.8386,211616.0
2017-02-03 15:55:00,110.25,110.34,110.21,110.29,327183.0,103.8292,103.9139,103.7915,103.8668,327183.0
2017-02-06 09:30:00,109.92,109.99,109.56,109.89,371988.0,103.5184,103.5843,103.1793,103.4901,371988.0
2017-02-06 09:35:00,109.9,109.98,109.8,109.89,270354.0,103.4995,103.5749,103.4054,103.4901,270354.0
2017-02-06 09:40:00,109.88,110.08,109.82,109.83,110519.0,103.4807,103.6691,103.4242,103.4336,110519.0
2017-02-06 09:45:00,109.83,110.15,109.75,109.77,166437.0,103.4336,103.735,103.3583,103.3771,166437.0
2017-02-06 09:50:00,109.78,109.89,109.75,109.85,114933.0,103.3865,103.4901,103.3583,103.4525,114933.0
2017-02-06 09:55:00,109.85,109.96,109.82,109.95,48019.0,103.4525,103.5561,103.4242,103.5466,48019.0
2017-02-06 10:00:00,109.95,109.98,109.86,109.96,66383.0,103.5466,103.5749,103.4619,103.5561,66383.0
2017-02-06 10:05:00,109.97,110.1,109.96,110.0,81145.0,103.5655,103.6879,103.5561,103.5937,81145.0
2017-02-06 10:10:00,110.0,110.02,109.87,109.9,54825.0,103.5937,103.6126,103.4713,103.4995,54825.0
2017-02-06 10:15:00,109.9,109.97,109.83,109.88,105888.0,103.4995,103.5655,103.4336,103.4807,105888.0
2017-02-06 10:20:00,109.89,109.94,109.85,109.87,38710.0,103.4901,103.5372,103.4525,103.4713,38710.0
2017-02-06 10:25:00,109.87,109.91,109.83,109.86,30428.0,103.4713,103.509,103.4336,103.4619,30428.0
2017-02-06 10:30:00,109.85,109.92,109.81,109.89,44622.0,103.4525,103.5184,103.4148,103.4901,44622.0
2017-02-06 10:35:00,109.9,109.99,109.88,109.97,46933.0,103.4995,103.5843,103.4807,103.5655,46933.0
2017-02-06 10:40:00,109.96,110.0,109.9,109.95,42849.0,103.5561,103.5937,103.4995,103.5466,42849.0
2017-02-06 10:45:00,109.96,110.0,109.89,109.9,53779.0,103.5561,103.5937,103.4901,103.4995,53779.0
2017-02-06 10:50:00,109.9,109.94,109.83,109.84,58241.0,103.4995,103.5372,103.4336,103.443,58241.0
2017-02-06 10:55:00,109.84,109.86,109.78,109.83,57524.0,103.443,103.4619,103.3865,103.4336,57524.0
2017-02-06 11:00:00,109.83,109.96,109.82,109.96,43092.0,103.4336,103.5561,103.4242,103.5561,43092.0
2017-02-06 11:05:00,109.95,110.01,109.94,109.95,51668.0,103.5466,103.6031,103.5372,103.5466,51668.0
2017-02-06 11:10:00,109.95,109.97,109.91,109.91,35526.0,103.5466,103.5655,103.509,103.509,35526.0
2017-02-06 11:15:00,109.91,109.93,109.86,109.87,44229.0,103.509,103.5278,103.4619,103.4713,44229.0
2017-02-06 11:20:00,109.87,109.95,109.87,109.95,41419.0,103.4713,103.5466,103.4713,103.5466,41419.0
2017-02-06 11:25:00,109.95,109.99,109.91,109.92,61182.0,103.5466,103.5843,103.509,103.5184,61182.0
2017-02-06 11:30:00,109.92,109.94,109.88,109.92,83741.0,103.5184,103.5372,103.4807,103.5184,83741.0
2017-02-06 11:35:00,109.92,109.98,109.91,109.93,33739.0,103.5184,103.5749,103.509,103.5278,33739.0
2017-02-06 11:40:00,109.93,109.96,109.85,109.87,29865.0,103.5278,103.5561,103.4525,103.4713,29865.0
2017-02-06 11:45:00,109.87,109.94,109.86,109.91,26591.0,103.4713,103.5372,103.4619,103.509,26591.0
2017-02-06 11:50:00,109.92,109.97,109.88,109.92,45667.0,103.5184,103.5655,103.4807,103.5184,45667.0
2017-02-06 11:55:00,109.92,109.92,109.85,109.86,48315.0,103.5184,103.5184,103.4525,103.4619,48315.0
2017-02-06 12:00:00,109.86,109.99,109.85,109.98,35279.0,103.4619,103.5843,103.4525,103.5749,35279.0
2017-02-06 12:05:00,109.97,109.99,109.93,109.93,29672.0,103.5655,103.5843,103.5278,103.5278,29672.0
2017-02-06 12:10:00,109.93,109.96,109.91,109.95,24304.0,103.5278,103.5561,103.509,103.5466,24304.0
2017-02-06 12:15:00,109.95,109.98,109.92,109.93,24710.0,103.5466,103.5749,103.5184,103.5278,24710.0
2017-02-06 12:20:00,109.93,109.95,109.86,109.91,27922.0,103.5278,103.5466,103.4619,103.509,27922.0
2017-02-06 12:25:00,109.9,109.91,109.82,109.82,121481.0,103.4995,103.509,103.4242,103.4242,121481.0
2017-02-06 12:30:00,109.83,109.84,109.74,109.77,38366.0,103.4336,103.443,103.3489,103.3771,38366.0
2017-02-06 12:35:00,109.78,109.8,109.76,109.8,25665.0,103.3865,103.4054,103.3677,103.4054,25665.0
2017-02-06 12:40:00,109.79,109.8,109.72,109.75,50348.0,103.396,103.4054,103.33,103.3583,50348.0
2017-02-06 12:45:00,109.75,109.75,109.56,109.58,86790.0,103.3583,103.3583,103.1793,103.1982,86790.0
2017-02-06 12:50:00,109.59,109.65,109.57,109.64,46547.0,103.2076,103.2641,103.1888,103.2547,46547.0
2017-02-06 12:55:00,109.64,109.67,109.45,109.45,70699.0,103.2547,103.2829,103.0758,103.0758,70699.0
2017-02-06 13:00:00,109.45,109.45,109.33,109.36,126973.0,103.0758,103.0758,102.9627,102.991,126973.0
2017-02-06 13:05:00,109.37,109.51,109.36,109.5,53787.0,103.0004,103.1323,102.991,103.1228,53787.0
2017-02-06 13:10:00,109.5,109.54,109.43,109.44,41687.0,103.1228,103.1605,103.0569,103.0663,41687.0
2017-02-06 13:15:00,109.44,109.48,109.42,109.46,37515.0,103.0663,103.104,103.0475,103.0852,37515.0
2017-02-06 13:20:00,109.45,109.52,109.43,109.52,34151.0,103.0758,103.1417,103.0569,103.1417,34151.0
2017-02-06 13:25:00,109.51,109.51,109.45,109.47,25619.0,103.1323,103.1323,103.0758,103.0946,25619.0
2017-02-06 13:30:00,109.45,109.49,109.45,109.49,34113.0,103.0758,103.1134,103.0758,103.1134,34113.0
2017-02-06 13:35:00,109.48,109.54,109.44,109.45,46363.0,103.104,103.1605,103.0663,103.0758,46363.0
2017-02-06 13:40:00,109.46,109.47,109.44,109.47,29688.0,103.0852,103.0946,103.0663,103.0946,29688.0
2017-02-06 13:45:00,109.46,109.47,109.41,109.45,53368.0,103.0852,103.0946,103.0381,103.0758,53368.0
2017-02-06 13:50:00,109.45,109.45,109.38,109.41,62029.0,103.0758,103.0758,103.0098,103.0381,62029.0
2017-02-06 13:55:00,109.41,109.45,109.39,109.45,40123.0,103.0381,103.0758,103.0193,103.0758,40123.0
2017-02-06 14:00:00,109.45,109.46,109.39,109.42,79018.0,103.0758,103.0852,103.0193,103.0475,79018.0
2017-02-06 14:05:00,109.42,109.42,109.38,109.39,29755.0,103.0475,103.0475,103.0098,103.0193,29755.0
2017-02-06 14:10:00,109.38,109.45,109.37,109.45,40170.0,103.0098,103.0758,103.0004,103.0758,40170.0
2017-02-06 14:15:00,109.44,109.45,109.41,109.43,55829.0,103.0663,103.0758,103.0381,103.0569,55829.0
2017-02-06 14:20:00,109.44,109.48,109.39,109.4,51570.0,103.0663,103.104,103.0193,103.0287,51570.0
2017-02-06 14:25:00,109.4,109.41,109.33,109.36,40900.0,103.0287,103.0381,102.9627,102.991,40900.0
2017-02-06 14:30:00,109.35,109.4,109.3,109.39,46976.0,102.9816,103.0287,102.9345,103.0193,46976.0
2017-02-06 14:35:00,109.4,109.46,109.39,109.45,46753.0,103.0287,103.0852,103.0193,103.0758,46753.0
2017-02-06 14:40:00,109.45,109.47,109.44,109.46,43034.0,103.0758,103.0946,103.0663,103.0852,43034.0
2017-02-06 14:45:00,109.47,109.49,109.41,109.44,45055.0,103.0946,103.1134,103.0381,103.0663,45055.0
2017-02-06 14:50:00,109.45,109.45,109.39,109.45,45212.0,103.0758,103.0758,103.0193,103.0758,45212.0
2017-02-06 14:55:00,109.45,109.5,109.44,109.44,52062.0,103.0758,103.1228,103.0663,103.0663,52062.0
2017-02-06 15:00:00,109.44,109.45,109.41,109.42,71188.0,103.0663,103.0758,103.0381,103.0475,71188.0
2017-02-06 15:05:00,109.42,109.43,109.37,109.39,66163.0,103.0475,103.0569,103.0004,103.0193,66163.0
2017-02-06 15:10:00,109.39,109.45,109.39,109.4,56646.0,103.0193,103.0758,103.0193,103.0287,56646.0
2017-02-06 15:15:00,109.39,109.47,109.38,109.44,144885.0,103.0193,103.0946,103.0098,103.0663,144885.0
2017-02-06 15:20:00,109.44,109.51,109.43,109.48,89827.0,103.0663,103.1323,103.0569,103.104,89827.0
2017-02-06 15:25:00,109.48,109.48,109.4,109.43,72462.0,103.104,103.104,103.0287,103.0569,72462.0
2017-02-06 15:30:00,109.43,109.52,109.41,109.52,84185.0,103.0569,103.1417,103.0381,103.1417,84185.0
2017-02-06 15:35:00,109.52,109.52,109.48,109.51,84378.0,103.1417,103.1417,103.104,103.1323,84378.0
2017-02-06 15:40:00,109.51,109.51,109.41,109.45,109004.0,103.1323,103.1323,103.0381,103.0758,109004.0
2017-02-06 15:45:00,109.44,109.46,109.41,109.42,104234.0,103.0663,103.0852,103.0381,103.0475,104234.0
2017-02-06 15:50:00,109.42,109.45,109.38,109.45,160927.0,103.0475,103.0758,103.0098,103.0758,160927.0
2017-02-06 15:55:00,109.45,109.57,109.36,109.56,330796.0,103.0758,103.1888,102.991,103.1793,330796.0
2017-02-07 09:30:00,109.65,109.69,109.09,109.15,258852.0,103.2641,103.3018,102.7367,102.7932,258852.0
2017-02-07 09:35:00,109.13,109.43,109.13,109.35,157638.0,102.7744,103.0569,102.7744,102.9816,157638.0
2017-02-07 09:40:00,109.36,109.51,109.31,109.36,114309.0,102.991,103.1323,102.9439,102.991,114309.0
2017-02-07 09:45:00,109.36,109.38,109.27,109.33,95589.0,102.991,103.0098,102.9062,102.9627,95589.0
2017-02-07 09:50:00,109.34,109.43,109.3,109.31,102304.0,102.9722,103.0569,102.9345,102.9439,102304.0
2017-02-07 09:55:00,109.33,109.4,109.3,109.4,87066.0,102.9627,103.0287,102.9345,103.0287,87066.0
2017-02-07 10:00:00,109.41,109.42,109.35,109.4,91793.0,103.0381,103.0475,102.9816,103.0287,91793.0
2017-02-07 10:05:00,109.4,109.41,109.31,109.36,73316.0,103.0287,103.0381,102.9439,102.991,73316.0
2017-02-07 10:10:00,109.35,109.54,109.34,109.54,85449.0,102.9816,103.1605,102.9722,103.1605,85449.0
2017-02-07 10:15:00,109.53,109.53,109.39,109.41,49002.0,103.1511,103.1511,103.0193,103.0381,49002.0
2017-02-07 10:20:00,109.4,109.45,109.37,109.43,55432.0,103.0287,103.0758,103.0004,103.0569,55432.0
2017-02-07 10:25:00,109.43,109.44,109.27,109.28,50763.0,103.0569,103.0663,102.9062,102.9157,50763.0
2017-02-07 10:30:00,109.27,109.32,109.24,109.24,52281.0,102.9062,102.9533,102.878,102.878,52281.0
2017-02-07 10:35:00,109.24,109.32,109.2,109.27,65739.0,102.878,102.9533,102.8403,102.9062,65739.0
2017-02-07 10:40:00,109.27,109.37,109.25,109.36,50604.0,102.9062,103.0004,102.8874,102.991,50604.0
2017-02-07 10:45:00,109.35,109.5,109.33,109.46,53303.0,102.9816,103.1228,102.9627,103.0852,53303.0
2017-02-07 10:50:00,109.45,109.46,109.4,109.41,40453.0,103.0758,103.0852,103.0287,103.0381,40453.0
2017-02-07 10:55:00,109.41,109.41,109.3,109.32,55527.0,103.0381,103.0381,102.9345,102.9533,55527.0
2017-02-07 11:00:00,109.32,109.4,109.3,109.38,58299.0,102.9533,103.0287,102.9345,103.0098,58299.0
2017-02-07 11:05:00,109.4,109.42,109.32,109.36,48736.0,103.0287,103.0475,102.9533,102.991,48736.0
2017-02-07 11:10:00,109.36,109.36,109.21,109.21,79067.0,102.991,102.991,102.8497,102.8497,79067.0
2017-02-07 11:15:00,109.22,109.22,109.0,109.08,97469.0,102.8592,102.8592,102.652,102.7273,97469.0
2017-02-07 11:20:00,109.08,109.1,109.02,109.03,81165.0,102.7273,102.7461,102.6708,102.6802,81165.0
2017-02-07 11:25:00,109.03,109.03,108.79,108.79,97637.0,102.6802,102.6802,102.4542,102.4542,97637.0
2017-02-07 11:30:00,108.78,108.97,108.77,108.96,71310.0,102.4448,102.6237,102.4354,102.6143,71310.0
2017-02-07 11:35:00,108.96,109.0,108.93,108.94,101240.0,102.6143,102.652,102.586,102.5955,101240.0
2017-02-07 11:40:00,108.93,108.99,108.82,108.89,77333.0,102.586,102.6425,102.4824,102.5484,77333.0
2017-02-07 11:45:00,108.89,108.97,108.84,108.87,69179.0,102.5484,102.6237,102.5013,102.5295,69179.0
2017-02-07 11:50:00,108.87,109.03,108.85,109.01,94944.0,102.5295,102.6802,102.5107,102.6614,94944.0
2017-02-07 11:55:00,109.0,109.11,109.0,109.08,28583.0,102.652,102.7556,102.652,102.7273,28583.0
2017-02-07 12:00:00,109.07,109.12,109.04,109.1,52070.0,102.7179,102.765,102.6896,102.7461,52070.0
2017-02-07 12:05:00,109.11,109.18,109.04,109.13,60739.0,102.7556,102.8215,102.6896,102.7744,60739.0
2017-02-07 12:10:00,109.13,109.15,109.1,109.13,52030.0,102.7744,102.7932,102.7461,102.7744,52030.0
2017-02-07 12:15:00,109.14,109.17,109.08,109.13,45900.0,102.7838,102.8121,102.7273,102.7744,45900.0
2017-02-07 12:20:00,109.13,109.23,109.08,109.22,54051.0,102.7744,102.8686,102.7273,102.8592,54051.0
2017-02-07 12:25:00,109.23,109.26,109.19,109.2,32523.0,102.8686,102.8968,102.8309,102.8403,32523.0
2017-02-07 12:30:00,109.2,109.27,109.15,109.27,33564.0,102.8403,102.9062,102.7932,102.9062,33564.0
2017-02-07 12:35:00,109.26,109.39,109.26,109.37,53095.0,102.8968,103.0193,102.8968,103.0004,53095.0
2017-02-07 12:40:00,109.38,109.39,109.29,109.31,57381.0,103.0098,103.0193,102.9251,102.9439,57381.0
2017-02-07 12:45:00,109.32,109.36,109.28,109.3,52999.0,102.9533,102.991,102.9157,102.9345,52999.0
2017-02-07 12:50:00,109.29,109.36,109.26,109.35,42459.0,102.9251,102.991,102.8968,102.9816,42459.0
2017-02-07 12:55:00,109.34,109.43,109.34,109.4,53350.0,102.9722,103.0569,102.9722,103.0287,53350.0
2017-02-07 13:00:00,109.4,109.41,109.33,109.35,46465.0,103.0287,103.0381,102.9627,102.9816,46465.0
2017-02-07 13:05:00,109.35,109.35,109.27,109.28,38659.0,102.9816,102.9816,102.9062,102.9157,38659.0
2017-02-07 13:10:00,109.29,109.35,109.28,109.34,44048.0,102.9251,102.9816,102.9157,102.9722,44048.0
2017-02-07 13:15:00,109.34,109.4,109.32,109.37,51419.0,102.9722,103.0287,102.9533,103.0004,51419.0
2017-02-07 13:20:00,109.37,109.44,109.34,109.4,64508.0,103.0004,103.0663,102.9722,103.0287,64508.0
2017-02-07 13:25:00,109.4,109.5,109.38,109.47,106586.0,103.0287,103.1228,103.0098,103.0946,106586.0
2017-02-07 13:30:00,109.46,109.47,109.36,109.44,53295.0,103.0852,103.0946,102.991,103.0663,53295.0
2017-02-07 13:35:00,109.44,109.5,109.44,109.47,45961.0,103.0663,103.1228,103.0663,103.0946,45961.0
2017-02-07 13:40:00,109.48,109.49,109.42,109.45,54111.0,103.104,103.1134,103.0475,103.0758,54111.0
2017-02-07 13:45:00,109.45,109.52,109.45,109.49,45494.0,103.0758,103.1417,103.0758,103.1134,45494.0
2017-02-07 13:50:00,109.48,109.64,109.48,109.56,78277.0,103.104,103.2547,103.104,103.1793,78277.0
2017-02-07 13:55:00,109.55,109.64,109.54,109.6,61402.0,103.1699,103.2547,103.1605,103.217,61402.0
2017-02-07 14:00:00,109.61,109.69,109.59,109.67,123112.0,103.2264,103.3018,103.2076,103.2829,123112.0
2017-02-07 14:05:00,109.67,109.73,109.61,109.65,117185.0,103.2829,103.3394,103.2264,103.2641,117185.0
2017-02-07 14:10:00,109.65,109.69,109.54,109.55,131407.0,103.2641,103.3018,103.1605,103.1699,131407.0
2017-02-07 14:15:00,109.55,109.57,109.46,109.49,91583.0,103.1699,103.1888,103.0852,103.1134,91583.0
2017-02-07 14:20:00,109.48,109.49,109.38,109.4,89889.0,103.104,103.1134,103.0098,103.0287,89889.0
2017-02-07 14:25:00,109.4,109.4,109.39,109.4,83359.0,103.0287,103.0287,103.0193,103.0287,83359.0
2017-02-07 14:30:00,109.4,109.42,109.36,109.39,84103.0,103.0287,103.0475,102.991,103.0193,84103.0
2017-02-07 14:35:00,109.39,109.42,109.29,109.32,155635.0,103.0193,103.0475,102.9251,102.9533,155635.0
2017-02-07 14:40:00,109.33,109.33,109.2,109.3,202148.0,102.9627,102.9627,102.8403,102.9345,202148.0
2017-02-07 14:45:00,109.3,109.3,109.23,109.25,107451.0,102.9345,102.9345,102.8686,102.8874,107451.0
2017-02-07 14:50:00,109.25,109.27,109.24,109.27,114364.0,102.8874,102.9062,102.878,102.9062,114364.0
2017-02-07 14:55:00,109.27,109.27,109.26,109.27,68121.0,102.9062,102.9062,102.8968,102.9062,68121.0
2017-02-07 15:00:00,109.26,109.27,109.18,109.2,107060.0,102.8968,102.9062,102.8215,102.8403,107060.0
2017-02-07 15:05:00,109.2,109.23,109.13,109.14,121205.0,102.8403,102.8686,102.7744,102.7838,121205.0
2017-02-07 15:10:00,109.14,109.15,109.13,109.14,81866.0,102.7838,102.7932,102.7744,102.7838,81866.0
2017-02-07 15:15:00,109.13,109.28,109.13,109.2,192504.0,102.7744,102.9157,102.7744,102.8403,192504.0
2017-02-07 15:20:00,109.19,109.2,109.13,109.16,103516.0,102.8309,102.8403,102.7744,102.8026,103516.0
2017-02-07 15:25:00,109.17,109.17,109.14,109.14,116795.0,102.8121,102.8121,102.7838,102.7838,116795.0
2017-02-07 15:30:00,109.15,109.15,109.13,109.15,111908.0,102.7932,102.7932,102.7744,102.7932,111908.0
2017-02-07 15:35:00,109.15,109.19,109.13,109.13,177752.0,102.7932,102.8309,102.7744,102.7744,177752.0
2017-02-07 15:40:00,109.14,109.15,109.09,109.13,197868.0,102.7838,102.7932,102.7367,102.7744,197868.0
2017-02-07 15:45:00,109.13,109.13,108.99,109.0,287079.0,102.7744,102.7744,102.6425,102.652,287079.0
2017-02-07 15:50:00,109.0,109.06,108.99,109.0,388512.0,102.652,102.7085,102.6425,102.652,388512.0
2017-02-07 15:55:00,109.0,109.0,108.99,108.99,690873.0,102.652,102.652,102.6425,102.6425,690873.0
2017-02-08 09:30:00,109.56,111.05,109.19,111.05,1165927.0,103.1793,104.5826,102.8309,104.5826,1165927.0
2017-02-08 09:35:00,111.07,111.39,110.59,111.3,667218.0,104.6014,104.9028,104.1494,104.818,667218.0
2017-02-08 09:40:00,111.3,111.42,110.72,111.1,548447.0,104.818,104.931,104.2718,104.6297,548447.0
2017-02-08 09:45:00,111.09,111.14,110.5,110.51,479206.0,104.6202,104.6673,104.0646,104.074,479206.0
2017-02-08 09:50:00,110.5,110.59,110.38,110.47,327203.0,104.0646,104.1494,103.9516,104.0364,327203.0
2017-02-08 09:55:00,110.44,110.6,110.25,110.44,312093.0,104.0081,104.1588,103.8292,104.0081,312093.0
2017-02-08 10:00:00,110.43,110.44,110.19,110.23,292422.0,103.9987,104.0081,103.7727,103.8103,292422.0
2017-02-08 10:05:00,110.21,110.21,109.63,109.69,337621.0,103.7915,103.7915,103.2453,103.3018,337621.0
2017-02-08 10:10:00,109.69,110.0,109.62,109.92,194517.0,103.3018,103.5937,103.2359,103.5184,194517.0
2017-02-08 10:15:00,109.92,109.94,109.46,109.58,255530.0,103.5184,103.5372,103.0852,103.1982,255530.0
2017-02-08 10:20:00,109.58,109.84,109.51,109.78,117325.0,103.1982,103.443,103.1323,103.3865,117325.0
2017-02-08 10:25:00,109.79,109.93,109.76,109.9,107537.0,103.396,103.5278,103.3677,103.4995,107537.0
2017-02-08 10:30:00,109.9,110.0,109.87,109.97,103605.0,103.4995,103.5937,103.4713,103.5655,103605.0
2017-02-08 10:35:00,109.96,110.39,109.92,110.38,196950.0,103.5561,103.961,103.5184,103.9516,196950.0
2017-02-08 10:40:00,110.38,110.55,110.22,110.32,204321.0,103.9516,104.1117,103.8009,103.8951,204321.0
2017-02-08 10:45:00,110.32,110.48,110.28,110.37,165968.0,103.8951,104.0458,103.8574,103.9422,165968.0
2017-02-08 10:50:00,110.37,110.47,110.33,110.36,93177.0,103.9422,104.0364,103.9045,103.9328,93177.0
2017-02-08 10:55:00,110.34,110.4,110.05,110.11,90061.0,103.9139,103.9704,103.6408,103.6973,90061.0
2017-02-08 11:00:00,110.1,110.11,109.99,110.11,139672.0,103.6879,103.6973,103.5843,103.6973,139672.0
2017-02-08 11:05:00,110.11,110.2,110.08,110.13,99602.0,103.6973,103.7821,103.6691,103.7162,99602.0
2017-02-08 11:10:00,110.14,110.16,110.03,110.15,63923.0,103.7256,103.7444,103.622,103.735,63923.0
2017-02-08 11:15:00,110.15,110.16,109.85,109.91,80322.0,103.735,103.7444,103.4525,103.509,80322.0
2017-02-08 11:20:00,109.91,110.01,109.9,109.99,73291.0,103.509,103.6031,103.4995,103.5843,73291.0
2017-02-08 11:25:00,109.99,110.07,109.78,109.8,80601.0,103.5843,103.6596,103.3865,103.4054,80601.0
2017-02-08 11:30:00,109.79,109.99,109.77,109.93,71707.0,103.396,103.5843,103.3771,103.5278,71707.0
2017-02-08 11:35:00,109.93,110.09,109.78,110.01,129403.0,103.5278,103.6785,103.3865,103.6031,129403.0
2017-02-08 11:40:00,110.02,110.12,109.99,109.99,59791.0,103.6126,103.7067,103.5843,103.5843,59791.0
2017-02-08 11:45:00,110.0,110.03,109.88,109.99,73110.0,103.5937,103.622,103.4807,103.5843,73110.0
2017-02-08 11:50:00,109.98,110.11,109.97,110.07,55234.0,103.5749,103.6973,103.5655,103.6596,55234.0
2017-02-08 11:55:00,110.04,110.24,110.03,110.23,84723.0,103.6314,103.8197,103.622,103.8103,84723.0
2017-02-08 12:00:00,110.24,110.31,110.14,110.14,69193.0,103.8197,103.8857,103.7256,103.7256,69193.0
2017-02-08 12:05:00,110.16,110.19,110.13,110.14,55386.0,103.7444,103.7727,103.7162,103.7256,55386.0
2017-02-08 12:10:00,110.14,110.16,110.06,110.07,61348.0,103.7256,103.7444,103.6502,103.6596,61348.0
2017-02-08 12:15:00,110.06,110.1,109.9,109.93,75268.0,103.6502,103.6879,103.4995,103.5278,75268.0
2017-02-08 12:20:00,109.93,109.98,109.89,109.9,56287.0,103.5278,103.5749,103.4901,103.4995,56287.0
2017-02-08 12:25:00,109.9,109.9,109.71,109.81,59893.0,103.4995,103.4995,103.3206,103.4148,59893.0
2017-02-08 12:30:00,109.79,109.85,109.72,109.74,42260.0,103.396,103.4525,103.33,103.3489,42260.0
2017-02-08 12:35:00,109.74,109.74,109.59,109.63,94053.0,103.3489,103.3489,103.2076,103.2453,94053.0
2017-02-08 12:40:00,109.63,109.65,109.53,109.57,116505.0,103.2453,103.2641,103.1511,103.1888,116505.0
2017-02-08 12:45:00,109.58,109.62,109.55,109.57,82742.0,103.1982,103.2359,103.1699,103.1888,82742.0
2017-02-08 12:50:00,109.59,109.67,109.58,109.59,99122.0,103.2076,103.2829,103.1982,103.2076,99122.0
2017-02-08 12:55:00,109.58,109.67,109.54,109.64,62014.0,103.1982,103.2829,103.1605,103.2547,62014.0
2017-02-08 13:00:00,109.63,109.69,109.62,109.69,81453.0,103.2453,103.3018,103.2359,103.3018,81453.0
2017-02-08 13:05:00,109.69,109.69,109.53,109.55,67882.0,103.3018,103.3018,103.1511,103.1699,67882.0
2017-02-08 13:10:00,109.56,109.59,109.54,109.54,57042.0,103.1793,103.2076,103.1605,103.1605,57042.0
2017-02-08 13:15:00,109.54,109.59,109.54,109.55,45690.0,103.1605,103.2076,103.1605,103.1699,45690.0
2017-02-08 13:20:00,109.55,109.59,109.54,109.57,46766.0,103.1699,103.2076,103.1605,103.1888,46766.0
2017-02-08 13:25:00,109.57,109.58,109.44,109.45,78802.0,103.1888,103.1982,103.0663,103.0758,78802.0
2017-02-08 13:30:00,109.45,109.6,109.45,109.58,85575.0,103.0758,103.217,103.0758,103.1982,85575.0
2017-02-08 13:35:00,109.58,109.65,109.58,109.59,116845.0,103.1982,103.2641,103.1982,103.2076,116845.0
2017-02-08 13:40:00,109.59,109.62,109.59,109.6,53474.0,103.2076,103.2359,103.2076,103.217,53474.0
2017-02-08 13:45:00,109.6,109.72,109.59,109.71,74085.0,103.217,103.33,103.2076,103.3206,74085.0
2017-02-08 13:50:00,109.71,109.85,109.7,109.81,73476.0,103.3206,103.4525,103.3112,103.4148,73476.0
2017-02-08 13:55:00,109.8,109.9,109.8,109.88,87492.0,103.4054,103.4995,103.4054,103.4807,87492.0
2017-02-08 14:00:00,109.89,109.89,109.75,109.84,54675.0,103.4901,103.4901,103.3583,103.443,54675.0
2017-02-08 14:05:00,109.84,109.85,109.6,109.62,95895.0,103.443,103.4525,103.217,103.2359,95895.0
2017-02-08 14:10:00,109.64,109.8,109.64,109.75,77171.0,103.2547,103.4054,103.2547,103.3583,77171.0
2017-02-08 14:15:00,109.75,109.77,109.72,109.77,35740.0,103.3583,103.3771,103.33,103.3771,35740.0
2017-02-08 14:20:00,109.76,109.79,109.76,109.78,90130.0,103.3677,103.396,103.3677,103.3865,90130.0
2017-02-08 14:25:00,109.78,109.78,109.59,109.71,116830.0,103.3865,103.3865,103.2076,103.3206,116830.0
2017-02-08 14:30:00,109.69,109.77,109.69,109.76,38271.0,103.3018,103.3771,103.3018,103.3677,38271.0
2017-02-08 14:35:00,109.75,109.76,109.68,109.76,139373.0,103.3583,103.3677,103.2924,103.3677,139373.0
2017-02-08 14:40:00,109.76,109.76,109.72,109.76,50775.0,103.3677,103.3677,103.33,103.3677,50775.0
2017-02-08 14:45:00,109.76,109.76,109.71,109.75,88424.0,103.3677,103.3677,103.3206,103.3583,88424.0
2017-02-08 14:50:00,109.75,109.81,109.74,109.81,68352.0,103.3583,103.4148,103.3489,103.4148,68352.0
2017-02-08 14:55:00,109.81,109.81,109.79,109.8,105207.0,103.4148,103.4148,103.396,103.4054,105207.0
2017-02-08 15:00:00,109.8,109.81,109.71,109.8,108068.0,103.4054,103.4148,103.3206,103.4054,108068.0
2017-02-08 15:05:00,109.8,109.81,109.8,109.81,56888.0,103.4054,103.4148,103.4054,103.4148,56888.0
2017-02-08 15:10:00,109.8,109.81,109.61,109.63,122822.0,103.4054,103.4148,103.2264,103.2453,122822.0
2017-02-08 15:15:00,109.62,109.67,109.53,109.54,76162.0,103.2359,103.2829,103.1511,103.1605,76162.0
2017-02-08 15:20:00,109.55,109.59,109.5,109.55,91806.0,103.1699,103.2076,103.1228,103.1699,91806.0
2017-02-08 15:25:00,109.55,109.6,109.42,109.48,91033.0,103.1699,103.217,103.0475,103.104,91033.0
2017-02-08 15:30:00,109.49,109.59,109.49,109.5,120791.0,103.1134,103.2076,103.1134,103.1228,120791.0
2017-02-08 15:35:00,109.5,109.5,109.32,109.43,166622.0,103.1228,103.1228,102.9533,103.0569,166622.0
2017-02-08 15:40:00,109.43,109.45,109.36,109.39,159598.0,103.0569,103.0758,102.991,103.0193,159598.0
2017-02-08 15:45:00,109.39,109.39,109.18,109.24,228311.0,103.0193,103.0193,102.8215,102.878,228311.0
2017-02-08 15:50:00,109.24,109.25,109.09,109.14,286425.0,102.878,102.8874,102.7367,102.7838,286425.0
2017-02-08 15:55:00,109.14,109.16,108.98,109.0,685167.0,102.7838,102.8026,102.6331,102.652,685167.0
2017-02-09 09:30:00,109.07,109.37,109.0,109.26,244969.0,102.7179,103.0004,102.652,102.8968,244969.0
2017-02-09 09:35:00,109.27,109.61,109.24,109.58,143879.0,102.9062,103.2264,102.878,103.1982,143879.0
2017-02-09 09:40:00,109.59,109.84,109.53,109.69,120418.0,103.2076,103.443,103.1511,103.3018,120418.0
2017-02-09 09:45:00,109.69,109.85,109.51,109.61,115868.0,103.3018,103.4525,103.1323,103.2264,115868.0
2017-02-09 09:50:00,109.6,109.66,109.46,109.47,83446.0,103.217,103.2735,103.0852,103.0946,83446.0
2017-02-09 09:55:00,109.46,109.5,109.33,109.46,116009.0,103.0852,103.1228,102.9627,103.0852,116009.0
2017-02-09 10:00:00,109.47,109.49,109.28,109.38,89345.0,103.0946,103.1134,102.9157,103.0098,89345.0
2017-02-09 10:05:00,109.38,109.39,109.23,109.25,40605.0,103.0098,103.0193,102.8686,102.8874,40605.0
2017-02-09 10:10:00,109.25,109.25,109.06,109.11,57666.0,102.8874,102.8874,102.7085,102.7556,57666.0
2017-02-09 10:15:00,109.11,109.16,109.06,109.15,53355.0,102.7556,102.8026,102.7085,102.7932,53355.0
2017-02-09 10:20:00,109.15,109.35,109.13,109.28,88703.0,102.7932,102.9816,102.7744,102.9157,88703.0
2017-02-09 10:25:00,109.3,109.4,109.29,109.4,60532.0,102.9345,103.0287,102.9251,103.0287,60532.0
2017-02-09 10:30:00,109.4,109.51,109.4,109.45,145033.0,103.0287,103.1323,103.0287,103.0758,145033.0
2017-02-09 10:35:00,109.45,109.51,109.43,109.46,83091.0,103.0758,103.1323,103.0569,103.0852,83091.0
2017-02-09 10:40:00,109.45,109.57,109.43,109.56,90580.0,103.0758,103.1888,103.0569,103.1793,90580.0
2017-02-09 10:45:00,109.55,109.68,109.52,109.54,68900.0,103.1699,103.2924,103.1417,103.1605,68900.0
2017-02-09 10:50:00,109.54,109.54,109.46,109.48,40137.0,103.1605,103.1605,103.0852,103.104,40137.0
2017-02-09 10:55:00,109.48,109.55,109.45,109.52,58068.0,103.104,103.1699,103.0758,103.1417,58068.0
2017-02-09 11:00:00,109.52,109.56,109.49,109.51,41156.0,103.1417,103.1793,103.1134,103.1323,41156.0
2017-02-09 11:05:00,109.51,109.54,109.49,109.51,33815.0,103.1323,103.1605,103.1134,103.1323,33815.0
2017-02-09 11:10:00,109.51,109.54,109.47,109.49,51683.0,103.1323,103.1605,103.0946,103.1134,51683.0
2017-02-09 11:15:00,109.49,109.56,109.48,109.54,41626.0,103.1134,103.1793,103.104,103.1605,41626.0
2017-02-09 11:20:00,109.54,109.59,109.5,109.57,68016.0,103.1605,103.2076,103.1228,103.1888,68016.0
2017-02-09 11:25:00,109.57,109.66,109.56,109.58,74824.0,103.1888,103.2735,103.1793,103.1982,74824.0
2017-02-09 11:30:00,109.59,109.63,109.52,109.63,111887.0,103.2076,103.2453,103.1417,103.2453,111887.0
2017-02-09 11:35:00,109.63,109.65,109.59,109.61,71364.0,103.2453,103.2641,103.2076,103.2264,71364.0
2017-02-09 11:40:00,109.61,109.65,109.57,109.59,59189.0,103.2264,103.2641,103.1888,103.2076,59189.0
2017-02-09 11:45:00,109.59,109.62,109.55,109.56,42251.0,103.2076,103.2359,103.1699,103.1793,42251.0
2017-02-09 11:50:00,109.56,109.57,109.5,109.52,57841.0,103.1793,103.1888,103.1228,103.1417,57841.0
2017-02-09 11:55:00,109.53,109.57,109.48,109.48,37443.0,103.1511,103.1888,103.104,103.104,37443.0
2017-02-09 12:00:00,109.49,109.49,109.42,109.44,34228.0,103.1134,103.1134,103.0475,103.0663,34228.0
2017-02-09 12:05:00,109.45,109.47,109.39,109.43,38752.0,103.0758,103.0946,103.0193,103.0569,38752.0
2017-02-09 12:10:00,109.44,109.52,109.42,109.45,36054.0,103.0663,103.1417,103.0475,103.0758,36054.0
2017-02-09 12:15:00,109.45,109.46,109.42,109.45,47161.0,103.0758,103.0852,103.0475,103.0758,47161.0
2017-02-09 12:20:00,109.44,109.44,109.36,109.36,30684.0,103.0663,103.0663,102.991,102.991,30684.0
2017-02-09 12:25:00,109.35,109.37,109.35,109.37,14904.0,102.9816,103.0004,102.9816,103.0004,14904.0
2017-02-09 12:30:00,109.37,109.4,109.31,109.31,26652.0,103.0004,103.0287,102.9439,102.9439,26652.0
2017-02-09 12:35:00,109.3,109.32,109.27,109.27,39163.0,102.9345,102.9533,102.9062,102.9062,39163.0
2017-02-09 12:40:00,109.27,109.29,109.26,109.28,30475.0,102.9062,102.9251,102.8968,102.9157,30475.0
2017-02-09 12:45:00,109.28,109.29,109.2,109.2,49020.0,102.9157,102.9251,102.8403,102.8403,49020.0
2017-02-09 12:50:00,109.21,109.22,109.17,109.17,27169.0,102.8497,102.8592,102.8121,102.8121,27169.0
2017-02-09 12:55:00,109.18,109.31,109.17,109.3,65720.0,102.8215,102.9439,102.8121,102.9345,65720.0
2017-02-09 13:00:00,109.29,109.31,109.27,109.29,42804.0,102.9251,102.9439,102.9062,102.9251,42804.0
2017-02-09 13:05:00,109.28,109.29,109.21,109.21,32867.0,102.9157,102.9251,102.8497,102.8497,32867.0
2017-02-09 13:10:00,109.21,109.26,109.2,109.2,48729.0,102.8497,102.8968,102.8403,102.8403,48729.0
2017-02-09 13:15:00,109.2,109.27,109.19,109.25,38177.0,102.8403,102.9062,102.8309,102.8874,38177.0
2017-02-09 13:20:00,109.25,109.25,109.15,109.16,62684.0,102.8874,102.8874,102.7932,102.8026,62684.0
2017-02-09 13:25:00,109.17,109.2,109.16,109.2,43242.0,102.8121,102.8403,102.8026,102.8403,43242.0
2017-02-09 13:30:00,109.2,109.23,109.15,109.23,34756.0,102.8403,102.8686,102.7932,102.8686,34756.0
2017-02-09 13:35:00,109.23,109.29,109.22,109.22,49538.0,102.8686,102.9251,102.8592,102.8592,49538.0
2017-02-09 13:40:00,109.22,109.27,109.22,109.27,55415.0,102.8592,102.9062,102.8592,102.9062,55415.0
2017-02-09 13:45:00,109.27,109.34,109.25,109.33,80270.0,102.9062,102.9722,102.8874,102.9627,80270.0
2017-02-09 13:50:00,109.33,109.4,109.33,109.35,36024.0,102.9627,103.0287,102.9627,102.9816,36024.0
2017-02-09 13:55:00,109.35,109.37,109.34,109.37,40077.0,102.9816,103.0004,102.9722,103.0004,40077.0
2017-02-09 14:00:00,109.37,109.38,109.32,109.35,43540.0,103.0004,103.0098,102.9533,102.9816,43540.0
2017-02-09 14:05:00,109.36,109.44,109.35,109.43,40502.0,102.991,103.0663,102.9816,103.0569,40502.0
2017-02-09 14:10:00,109.43,109.48,109.39,109.45,42288.0,103.0569,103.104,103.0193,103.0758,42288.0
2017-02-09 14:15:00,109.45,109.45,109.37,109.4,29649.0,103.0758,103.0758,103.0004,103.0287,29649.0
2017-02-09 14:20:00,109.4,109.41,109.36,109.39,48629.0,103.0287,103.0381,102.991,103.0193,48629.0
2017-02-09 14:25:00,109.4,109.4,109.37,109.39,37848.0,103.0287,103.0287,103.0004,103.0193,37848.0
2017-02-09 14:30:00,109.39,109.43,109.38,109.41,70212.0,103.0193,103.0569,103.0098,103.0381,70212.0
2017-02-09 14:35:00,109.42,109.49,109.41,109.48,45872.0,103.0475,103.1134,103.0381,103.104,45872.0
2017-02-09 14:40:00,109.48,109.5,109.46,109.48,39917.0,103.104,103.1228,103.0852,103.104,39917.0
2017-02-09 14:45:00,109.49,109.49,109.42,109.45,34302.0,103.1134,103.1134,103.0475,103.0758,34302.0
2017-02-09 14:50:00,109.45,109.47,109.41,109.42,45616.0,103.0758,103.0946,103.0381,103.0475,45616.0
2017-02-09 14:55:00,109.41,109.45,109.41,109.43,50713.0,103.0381,103.0758,103.0381,103.0569,50713.0
2017-02-09 15:00:00,109.44,109.52,109.44,109.51,61134.0,103.0663,103.1417,103.0663,103.1323,61134.0
2017-02-09 15:05:00,109.51,109.61,109.49,109.61,48875.0,103.1323,103.2264,103.1134,103.2264,48875.0
2017-02-09 15:10:00,109.61,109.61,109.56,109.57,75607.0,103.2264,103.2264,103.1793,103.1888,75607.0
2017-02-09 15:15:00,109.57,109.59,109.53,109.54,44079.0,103.1888,103.2076,103.1511,103.1605,44079.0
2017-02-09 15:20:00,109.55,109.55,109.49,109.5,56774.0,103.1699,103.1699,103.1134,103.1228,56774.0
2017-02-09 15:25:00,109.49,109.54,109.47,109.53,70665.0,103.1134,103.1605,103.0946,103.1511,70665.0
2017-02-09 15:30:00,109.52,109.54,109.41,109.42,70548.0,103.1417,103.1605,103.0381,103.0475,70548.0
2017-02-09 15:35:00,109.42,109.46,109.4,109.43,84900.0,103.0475,103.0852,103.0287,103.0569,84900.0
2017-02-09 15:40:00,109.44,109.44,109.36,109.42,79640.0,103.0663,103.0663,102.991,103.0475,79640.0
2017-02-09 15:45:00,109.43,109.51,109.41,109.5,158942.0,103.0569,103.1323,103.0381,103.1228,158942.0
2017-02-09 15:50:00,109.51,109.54,109.49,109.54,144224.0,103.1323,103.1605,103.1134,103.1605,144224.0
2017-02-09 15:55:00,109.54,109.57,109.41,109.48,387044.0,103.1605,103.1888,103.0381,103.104,387044.0
2017-02-10 09:30:00,109.35,109.74,109.28,109.63,149027.0,102.9816,103.3489,102.9157,103.2453,149027.0
2017-02-10 09:35:00,109.68,109.8,109.43,109.54,53337.0,103.2924,103.4054,103.0569,103.1605,53337.0
2017-02-10 09:40:00,109.53,109.53,109.36,109.42,72508.0,103.1511,103.1511,102.991,103.0475,72508.0
2017-02-10 09:45:00,109.4,109.45,109.3,109.32,56591.0,103.0287,103.0758,102.9345,102.9533,56591.0
2017-02-10 09:50:00,109.3,109.43,109.27,109.41,63214.0,102.9345,103.0569,102.9062,103.0381,63214.0
2017-02-10 09:55:00,109.41,109.5,109.36,109.49,78521.0,103.0381,103.1228,102.991,103.1134,78521.0
2017-02-10 10:00:00,109.47,109.51,109.33,109.37,139175.0,103.0946,103.1323,102.9627,103.0004,139175.0
2017-02-10 10:05:00,109.37,109.43,109.31,109.41,68382.0,103.0004,103.0569,102.9439,103.0381,68382.0
2017-02-10 10:10:00,109.43,109.55,109.42,109.54,46164.0,103.0569,103.1699,103.0475,103.1605,46164.0
2017-02-10 10:15:00,109.55,109.59,109.38,109.38,54631.0,103.1699,103.2076,103.0098,103.0098,54631.0
2017-02-10 10:20:00,109.38,109.41,109.27,109.27,47205.0,103.0098,103.0381,102.9062,102.9062,47205.0
2017-02-10 10:25:00,109.26,109.32,109.15,109.17,51713.0,102.8968,102.9533,102.7932,102.8121,51713.0
2017-02-10 10:30:00,109.17,109.25,109.15,109.2,56720.0,102.8121,102.8874,102.7932,102.8403,56720.0
2017-02-10 10:35:00,109.21,109.29,109.18,109.27,58937.0,102.8497,102.9251,102.8215,102.9062,58937.0
2017-02-10 10:40:00,109.27,109.42,109.27,109.41,70523.0,102.9062,103.0475,102.9062,103.0381,70523.0
2017-02-10 10:45:00,109.42,109.42,109.27,109.28,89017.0,103.0475,103.0475,102.9062,102.9157,89017.0
2017-02-10 10:50:00,109.27,109.33,109.25,109.25,44254.0,102.9062,102.9627,102.8874,102.8874,44254.0
2017-02-10 10:55:00,109.25,109.27,109.16,109.22,51857.0,102.8874,102.9062,102.8026,102.8592,51857.0
2017-02-10 11:00:00,109.22,109.29,109.2,109.28,64083.0,102.8592,102.9251,102.8403,102.9157,64083.0
2017-02-10 11:05:00,109.27,109.28,109.18,109.19,45006.0,102.9062,102.9157,102.8215,102.8309,45006.0
2017-02-10 11:10:00,109.18,109.18,109.07,109.07,65214.0,102.8215,102.8215,102.7179,102.7179,65214.0
2017-02-10 11:15:00,109.08,109.11,108.99,109.02,62146.0,102.7273,102.7556,102.6425,102.6708,62146.0
2017-02-10 11:20:00,109.02,109.08,108.93,108.99,69976.0,102.6708,102.7273,102.586,102.6425,69976.0
2017-02-10 11:25:00,109.0,109.03,108.92,108.96,54976.0,102.652,102.6802,102.5766,102.6143,54976.0
2017-02-10 11:30:00,108.96,109.03,108.77,108.77,116407.0,102.6143,102.6802,102.4354,102.4354,116407.0
2017-02-10 11:35:00,108.78,108.78,108.58,108.6,120894.0,102.4448,102.4448,102.2564,102.2753,120894.0
2017-02-10 11:40:00,108.61,108.75,108.6,108.72,125831.0,102.2847,102.4165,102.2753,102.3883,125831.0
2017-02-10 11:45:00,108.72,108.83,108.66,108.82,92895.0,102.3883,102.4919,102.3318,102.4824,92895.0
2017-02-10 11:50:00,108.82,108.95,108.76,108.95,105631.0,102.4824,102.6049,102.4259,102.6049,105631.0
2017-02-10 11:55:00,108.95,109.08,108.93,109.03,85077.0,102.6049,102.7273,102.586,102.6802,85077.0
2017-02-10 12:00:00,109.04,109.06,109.01,109.04,65058.0,102.6896,102.7085,102.6614,102.6896,65058.0
2017-02-10 12:05:00,109.03,109.2,109.02,109.2,49594.0,102.6802,102.8403,102.6708,102.8403,49594.0
2017-02-10 12:10:00,109.21,109.26,109.14,109.25,69855.0,102.8497,102.8968,102.7838,102.8874,69855.0
2017-02-10 12:15:00,109.26,109.31,109.25,109.29,93226.0,102.8968,102.9439,102.8874,102.9251,93226.0
2017-02-10 12:20:00,109.3,109.42,109.29,109.33,89186.0,102.9345,103.0475,102.9251,102.9627,89186.0
2017-02-10 12:25:00,109.33,109.4,109.31,109.36,55270.0,102.9627,103.0287,102.9439,102.991,55270.0
2017-02-10 12:30:00,109.36,109.43,109.34,109.39,61679.0,102.991,103.0569,102.9722,103.0193,61679.0
2017-02-10 12:35:00,109.4,109.44,109.33,109.34,54347.0,103.0287,103.0663,102.9627,102.9722,54347.0
2017-02-10 12:40:00,109.33,109.36,109.31,109.31,59804.0,102.9627,102.991,102.9439,102.9439,59804.0
2017-02-10 12:45:00,109.32,109.39,109.32,109.36,54325.0,102.9533,103.0193,102.9533,102.991,54325.0
2017-02-10 12:50:00,109.35,109.36,109.26,109.28,30182.0,102.9816,102.991,102.8968,102.9157,30182.0
2017-02-10 12:55:00,109.27,109.36,109.27,109.36,42138.0,102.9062,102.991,102.9062,102.991,42138.0
2017-02-10 13:00:00,109.36,109.45,109.35,109.44,36165.0,102.991,103.0758,102.9816,103.0663,36165.0
2017-02-10 13:05:00,109.44,109.44,109.34,109.41,40197.0,103.0663,103.0663,102.9722,103.0381,40197.0
2017-02-10 13:10:00,109.41,109.43,109.37,109.42,27562.0,103.0381,103.0569,103.0004,103.0475,27562.0
2017-02-10 13:15:00,109.43,109.47,109.41,109.41,56003.0,103.0569,103.0946,103.0381,103.0381,56003.0
2017-02-10 13:20:00,109.42,109.42,109.32,109.34,60400.0,103.0475,103.0475,102.9533,102.9722,60400.0
2017-02-10 13:25:00,109.35,109.36,109.3,109.34,50611.0,102.9816,102.991,102.9345,102.9722,50611.0
2017-02-10 13:30:00,109.34,109.38,109.29,109.31,35034.0,102.9722,103.0098,102.9251,102.9439,35034.0
2017-02-10 13:35:00,109.31,109.34,109.28,109.33,40401.0,102.9439,102.9722,102.9157,102.9627,40401.0
2017-02-10 13:40:00,109.33,109.33,109.27,109.31,42966.0,102.9627,102.9627,102.9062,102.9439,42966.0
2017-02-10 13:45:00,109.31,109.34,109.29,109.31,38157.0,102.9439,102.9722,102.9251,102.9439,38157.0
2017-02-10 13:50:00,109.31,109.32,109.25,109.29,35471.0,102.9439,102.9533,102.8874,102.9251,35471.0
2017-02-10 13:55:00,109.29,109.31,109.22,109.27,39411.0,102.9251,102.9439,102.8592,102.9062,39411.0
2017-02-10 14:00:00,109.28,109.3,109.26,109.28,43428.0,102.9157,102.9345,102.8968,102.9157,43428.0
2017-02-10 14:05:00,109.28,109.3,109.24,109.28,53559.0,102.9157,102.9345,102.878,102.9157,53559.0
2017-02-10 14:10:00,109.28,109.35,109.28,109.33,40297.0,102.9157,102.9816,102.9157,102.9627,40297.0
2017-02-10 14:15:00,109.33,109.44,109.32,109.43,42719.0,102.9627,103.0663,102.9533,103.0569,42719.0
2017-02-10 14:20:00,109.43,109.44,109.38,109.4,38235.0,103.0569,103.0663,103.0098,103.0287,38235.0
2017-02-10 14:25:00,109.39,109.41,109.38,109.4,42001.0,103.0193,103.0381,103.0098,103.0287,42001.0
2017-02-10 14:30:00,109.39,109.43,109.38,109.42,45558.0,103.0193,103.0569,103.0098,103.0475,45558.0
2017-02-10 14:35:00,109.41,109.41,109.36,109.39,46529.0,103.0381,103.0381,102.991,103.0193,46529.0
2017-02-10 14:40:00,109.39,109.39,109.32,109.35,38323.0,103.0193,103.0193,102.9533,102.9816,38323.0
2017-02-10 14:45:00,109.34,109.36,109.29,109.29,29754.0,102.9722,102.991,102.9251,102.9251,29754.0
2017-02-10 14:50:00,109.29,109.29,109.23,109.25,26312.0,102.9251,102.9251,102.8686,102.8874,26312.0
2017-02-10 14:55:00,109.26,109.28,109.23,109.24,36813.0,102.8968,102.9157,102.8686,102.878,36813.0
2017-02-10 15:00:00,109.25,109.29,109.21,109.21,41900.0,102.8874,102.9251,102.8497,102.8497,41900.0
2017-02-10 15:05:00,109.21,109.31,109.21,109.31,40983.0,102.8497,102.9439,102.8497,102.9439,40983.0
2017-02-10 15:10:00,109.31,109.36,109.3,109.33,27923.0,102.9439,102.991,102.9345,102.9627,27923.0
2017-02-10 15:15:00,109.33,109.36,109.29,109.35,39536.0,102.9627,102.991,102.9251,102.9816,39536.0
2017-02-10 15:20:00,109.34,109.37,109.33,109.35,44159.0,102.9722,103.0004,102.9627,102.9816,44159.0
2017-02-10 15:25:00,109.36,109.37,109.33,109.34,45875.0,102.991,103.0004,102.9627,102.9722,45875.0
2017-02-10 15:30:00,109.34,109.39,109.34,109.38,42468.0,102.9722,103.0193,102.9722,103.0098,42468.0
2017-02-10 15:35:00,109.39,109.4,109.37,109.39,42190.0,103.0193,103.0287,103.0004,103.0193,42190.0
2017-02-10 15:40:00,109.4,109.42,109.36,109.41,73771.0,103.0287,103.0475,102.991,103.0381,73771.0
2017-02-10 15:45:00,109.41,109.42,109.29,109.3,98450.0,103.0381,103.0475,102.9251,102.9345,98450.0
2017-02-10 15:50:00,109.31,109.35,109.27,109.3,100347.0,102.9439,102.9816,102.9062,102.9345,100347.0
2017-02-10 15:55:00,109.3,109.3,109.24,109.27,176629.0,102.9345,102.9345,102.878,102.9062,176629.0
2017-02-13 09:30:00,108.95,109.37,108.9,109.34,291723.0,102.6049,103.0004,102.5578,102.9722,291723.0
2017-02-13 09:35:00,109.34,109.52,109.24,109.51,63476.0,102.9722,103.1417,102.878,103.1323,63476.0
2017-02-13 09:40:00,109.51,109.66,109.46,109.62,59038.0,103.1323,103.2735,103.0852,103.2359,59038.0
2017-02-13 09:45:00,109.63,109.78,109.54,109.76,91464.0,103.2453,103.3865,103.1605,103.3677,91464.0
2017-02-13 09:50:00,109.76,109.78,109.66,109.75,53768.0,103.3677,103.3865,103.2735,103.3583,53768.0
2017-02-13 09:55:00,109.76,109.8,109.67,109.73,56093.0,103.3677,103.4054,103.2829,103.3394,56093.0
2017-02-13 10:00:00,109.74,109.9,109.73,109.81,137812.0,103.3489,103.4995,103.3394,103.4148,137812.0
2017-02-13 10:05:00,109.81,109.82,109.77,109.79,78834.0,103.4148,103.4242,103.3771,103.396,78834.0
2017-02-13 10:10:00,109.79,109.82,109.72,109.73,56993.0,103.396,103.4242,103.33,103.3394,56993.0
2017-02-13 10:15:00,109.73,109.74,109.64,109.65,35353.0,103.3394,103.3489,103.2547,103.2641,35353.0
2017-02-13 10:20:00,109.64,109.65,109.52,109.55,49405.0,103.2547,103.2641,103.1417,103.1699,49405.0
2017-02-13 10:25:00,109.55,109.57,109.51,109.52,37264.0,103.1699,103.1888,103.1323,103.1417,37264.0
2017-02-13 10:30:00,109.52,109.52,109.42,109.52,27165.0,103.1417,103.1417,103.0475,103.1417,27165.0
2017-02-13 10:35:00,109.51,109.55,109.41,109.52,51754.0,103.1323,103.1699,103.0381,103.1417,51754.0
2017-02-13 10:40:00,109.52,109.55,109.49,109.53,54418.0,103.1417,103.1699,103.1134,103.1511,54418.0
2017-02-13 10:45:00,109.54,109.57,109.53,109.55,33273.0,103.1605,103.1888,103.1511,103.1699,33273.0
2017-02-13 10:50:00,109.54,109.58,109.51,109.53,51211.0,103.1605,103.1982,103.1323,103.1511,51211.0
2017-02-13 10:55:00,109.53,109.56,109.49,109.56,26728.0,103.1511,103.1793,103.1134,103.1793,26728.0
2017-02-13 11:00:00,109.56,109.58,109.48,109.48,38736.0,103.1793,103.1982,103.104,103.104,38736.0
2017-02-13 11:05:00,109.48,109.49,109.41,109.44,46877.0,103.104,103.1134,103.0381,103.0663,46877.0
2017-02-13 11:10:00,109.43,109.5,109.43,109.5,30991.0,103.0569,103.1228,103.0569,103.1228,30991.0
2017-02-13 11:15:00,109.49,109.58,109.49,109.54,35026.0,103.1134,103.1982,103.1134,103.1605,35026.0
2017-02-13 11:20:00,109.54,109.65,109.52,109.65,77886.0,103.1605,103.2641,103.1417,103.2641,77886.0
2017-02-13 11:25:00,109.64,109.65,109.58,109.62,43596.0,103.2547,103.2641,103.1982,103.2359,43596.0
2017-02-13 11:30:00,109.61,109.63,109.49,109.51,48882.0,103.2264,103.2453,103.1134,103.1323,48882.0
2017-02-13 11:35:00,109.52,109.53,109.43,109.46,30768.0,103.1417,103.1511,103.0569,103.0852,30768.0
2017-02-13 11:40:00,109.47,109.51,109.47,109.5,20455.0,103.0946,103.1323,103.0946,103.1228,20455.0
2017-02-13 11:45:00,109.5,109.53,109.46,109.52,41447.0,103.1228,103.1511,103.0852,103.1417,41447.0
2017-02-13 11:50:00,109.53,109.53,109.46,109.52,34731.0,103.1511,103.1511,103.0852,103.1417,34731.0
2017-02-13 11:55:00,109.52,109.53,109.43,109.5,55455.0,103.1417,103.1511,103.0569,103.1228,55455.0
2017-02-13 12:00:00,109.5,109.52,109.45,109.51,42941.0,103.1228,103.1417,103.0758,103.1323,42941.0
2017-02-13 12:05:00,109.51,109.58,109.45,109.58,35801.0,103.1323,103.1982,103.0758,103.1982,35801.0
2017-02-13 12:10:00,109.59,109.66,109.57,109.63,53505.0,103.2076,103.2735,103.1888,103.2453,53505.0
2017-02-13 12:15:00,109.63,109.72,109.63,109.72,46700.0,103.2453,103.33,103.2453,103.33,46700.0
2017-02-13 12:20:00,109.72,109.72,109.61,109.71,47474.0,103.33,103.33,103.2264,103.3206,47474.0
2017-02-13 12:25:00,109.71,109.72,109.62,109.63,36119.0,103.3206,103.33,103.2359,103.2453,36119.0
2017-02-13 12:30:00,109.62,109.67,109.58,109.59,24587.0,103.2359,103.2829,103.1982,103.2076,24587.0
2017-02-13 12:35:00,109.59,109.6,109.54,109.57,21328.0,103.2076,103.217,103.1605,103.1888,21328.0
2017-02-13 12:40:00,109.57,109.6,109.56,109.58,18956.0,103.1888,103.217,103.1793,103.1982,18956.0
2017-02-13 12:45:00,109.57,109.59,109.46,109.49,34974.0,103.1888,103.2076,103.0852,103.1134,34974.0
2017-02-13 12:50:00,109.48,109.54,109.48,109.51,24924.0,103.104,103.1605,103.104,103.1323,24924.0
2017-02-13 12:55:00,109.51,109.51,109.42,109.45,40728.0,103.1323,103.1323,103.0475,103.0758,40728.0
2017-02-13 13:00:00,109.46,109.48,109.42,109.42,30300.0,103.0852,103.104,103.0475,103.0475,30300.0
2017-02-13 13:05:00,109.43,109.48,109.42,109.48,24323.0,103.0569,103.104,103.0475,103.104,24323.0
2017-02-13 13:10:00,109.48,109.53,109.45,109.49,36766.0,103.104,103.1511,103.0758,103.1134,36766.0
2017-02-13 13:15:00,109.49,109.53,109.48,109.51,29404.0,103.1134,103.1511,103.104,103.1323,29404.0
2017-02-13 13:20:00,109.51,109.54,109.47,109.48,47017.0,103.1323,103.1605,103.0946,103.104,47017.0
2017-02-13 13:25:00,109.47,109.5,109.44,109.5,32288.0,103.0946,103.1228,103.0663,103.1228,32288.0
2017-02-13 13:30:00,109.5,109.53,109.47,109.53,25450.0,103.1228,103.1511,103.0946,103.1511,25450.0
2017-02-13 13:35:00,109.53,109.6,109.52,109.56,35097.0,103.1511,103.217,103.1417,103.1793,35097.0
2017-02-13 13:40:00,109.55,109.58,109.53,109.55,27442.0,103.1699,103.1982,103.1511,103.1699,27442.0
2017-02-13 13:45:00,109.55,109.56,109.51,109.51,22338.0,103.1699,103.1793,103.1323,103.1323,22338.0
2017-02-13 13:50:00,109.52,109.52,109.48,109.49,25279.0,103.1417,103.1417,103.104,103.1134,25279.0
2017-02-13 13:55:00,109.5,109.54,109.48,109.48,22459.0,103.1228,103.1605,103.104,103.104,22459.0
2017-02-13 14:00:00,109.48,109.5,109.45,109.49,39329.0,103.104,103.1228,103.0758,103.1134,39329.0
2017-02-13 14:05:00,109.48,109.52,109.46,109.51,30992.0,103.104,103.1417,103.0852,103.1323,30992.0
2017-02-13 14:10:00,109.51,109.54,109.5,109.53,25781.0,103.1323,103.1605,103.1228,103.1511,25781.0
2017-02-13 14:15:00,109.52,109.56,109.51,109.55,21783.0,103.1417,103.1793,103.1323,103.1699,21783.0
2017-02-13 14:20:00,109.56,109.56,109.51,109.52,27484.0,103.1793,103.1793,103.1323,103.1417,27484.0
2017-02-13 14:25:00,109.52,109.55,109.51,109.51,22472.0,103.1417,103.1699,103.1323,103.1323,22472.0
2017-02-13 14:30:00,109.51,109.51,109.44,109.44,22152.0,103.1323,103.1323,103.0663,103.0663,22152.0
2017-02-13 14:35:00,109.45,109.51,109.45,109.5,20503.0,103.0758,103.1323,103.0758,103.1228,20503.0
2017-02-13 14:40:00,109.5,109.54,109.49,109.53,25916.0,103.1228,103.1605,103.1134,103.1511,25916.0
2017-02-13 14:45:00,109.52,109.55,109.51,109.53,21805.0,103.1417,103.1699,103.1323,103.1511,21805.0
2017-02-13 14:50:00,109.52,109.55,109.45,109.47,38032.0,103.1417,103.1699,103.0758,103.0946,38032.0
2017-02-13 14:55:00,109.48,109.52,109.47,109.48,34610.0,103.104,103.1417,103.0946,103.104,34610.0
2017-02-13 15:00:00,109.48,109.55,109.48,109.54,30690.0,103.104,103.1699,103.104,103.1605,30690.0
2017-02-13 15:05:00,109.54,109.58,109.53,109.57,35883.0,103.1605,103.1982,103.1511,103.1888,35883.0
2017-02-13 15:10:00,109.57,109.59,109.56,109.58,34209.0,103.1888,103.2076,103.1793,103.1982,34209.0
2017-02-13 15:15:00,109.58,109.59,109.55,109.55,29500.0,103.1982,103.2076,103.1699,103.1699,29500.0
2017-02-13 15:20:00,109.55,109.56,109.52,109.53,31521.0,103.1699,103.1793,103.1417,103.1511,31521.0
2017-02-13 15:25:00,109.54,109.65,109.53,109.65,64449.0,103.1605,103.2641,103.1511,103.2641,64449.0
2017-02-13 15:30:00,109.63,109.64,109.55,109.59,57777.0,103.2453,103.2547,103.1699,103.2076,57777.0
2017-02-13 15:35:00,109.59,109.64,109.54,109.63,72370.0,103.2076,103.2547,103.1605,103.2453,72370.0
2017-02-13 15:40:00,109.64,109.64,109.57,109.62,64043.0,103.2547,103.2547,103.1888,103.2359,64043.0
2017-02-13 15:45:00,109.62,109.63,109.55,109.62,56411.0,103.2359,103.2453,103.1699,103.2359,56411.0
2017-02-13 15:50:00,109.63,109.68,109.62,109.67,90127.0,103.2453,103.2924,103.2359,103.2829,90127.0
2017-02-13 15:55:00,109.66,109.68,109.6,109.64,119316.0,103.2735,103.2924,103.217,103.2547,119316.0
2017-02-14 09:30:00,109.8,109.82,109.53,109.7,151778.0,103.4054,103.4242,103.1511,103.3112,151778.0
2017-02-14 09:35:00,109.73,109.78,109.64,109.76,77212.0,103.3394,103.3865,103.2547,103.3677,77212.0
2017-02-14 09:40:00,109.76,109.8,109.62,109.77,38474.0,103.3677,103.4054,103.2359,103.3771,38474.0
2017-02-14 09:45:00,109.77,109.85,109.72,109.79,61042.0,103.3771,103.4525,103.33,103.396,61042.0
2017-02-14 09:50:00,109.79,109.97,109.79,109.94,64261.0,103.396,103.5655,103.396,103.5372,64261.0
2017-02-14 09:55:00,109.94,110.0,109.9,109.9,90145.0,103.5372,103.5937,103.4995,103.4995,90145.0
2017-02-14 10:00:00,109.9,109.9,109.84,109.89,88946.0,103.4995,103.4995,103.443,103.4901,88946.0
2017-02-14 10:05:00,109.89,109.92,109.77,109.8,68443.0,103.4901,103.5184,103.3771,103.4054,68443.0
2017-02-14 10:10:00,109.8,109.94,109.76,109.93,77694.0,103.4054,103.5372,103.3677,103.5278,77694.0
2017-02-14 10:15:00,109.92,109.92,109.74,109.78,36727.0,103.5184,103.5184,103.3489,103.3865,36727.0
2017-02-14 10:20:00,109.77,109.81,109.7,109.73,25203.0,103.3771,103.4148,103.3112,103.3394,25203.0
2017-02-14 10:25:00,109.74,109.81,109.72,109.72,33160.0,103.3489,103.4148,103.33,103.33,33160.0
2017-02-14 10:30:00,109.73,109.75,109.56,109.61,45723.0,103.3394,103.3583,103.1793,103.2264,45723.0
2017-02-14 10:35:00,109.62,109.7,109.56,109.7,28473.0,103.2359,103.3112,103.1793,103.3112,28473.0
2017-02-14 10:40:00,109.69,109.7,109.62,109.64,42005.0,103.3018,103.3112,103.2359,103.2547,42005.0
2017-02-14 10:45:00,109.64,109.75,109.63,109.73,36229.0,103.2547,103.3583,103.2453,103.3394,36229.0
2017-02-14 10:50:00,109.75,109.91,109.75,109.8,70287.0,103.3583,103.509,103.3583,103.4054,70287.0
2017-02-14 10:55:00,109.79,109.86,109.77,109.83,27403.0,103.396,103.4619,103.3771,103.4336,27403.0
2017-02-14 11:00:00,109.83,109.84,109.76,109.83,25634.0,103.4336,103.443,103.3677,103.4336,25634.0
2017-02-14 11:05:00,109.84,109.85,109.65,109.75,40369.0,103.443,103.4525,103.2641,103.3583,40369.0
2017-02-14 11:10:00,109.75,109.85,109.74,109.84,32443.0,103.3583,103.4525,103.3489,103.443,32443.0
2017-02-14 11:15:00,109.84,109.87,109.82,109.86,33898.0,103.443,103.4713,103.4242,103.4619,33898.0
2017-02-14 11:20:00,109.87,109.91,109.84,109.9,33411.0,103.4713,103.509,103.443,103.4995,33411.0
2017-02-14 11:25:00,109.9,109.91,109.84,109.85,26561.0,103.4995,103.509,103.443,103.4525,26561.0
2017-02-14 11:30:00,109.86,109.94,109.85,109.93,27036.0,103.4619,103.5372,103.4525,103.5278,27036.0
2017-02-14 11:35:00,109.93,110.01,109.92,109.95,149738.0,103.5278,103.6031,103.5184,103.5466,149738.0
2017-02-14 11:40:00,109.94,110.0,109.93,109.99,44852.0,103.5372,103.5937,103.5278,103.5843,44852.0
2017-02-14 11:45:00,110.0,110.01,109.97,109.98,39260.0,103.5937,103.6031,103.5655,103.5749,39260.0
2017-02-14 11:50:00,109.97,110.0,109.93,109.99,30842.0,103.5655,103.5937,103.5278,103.5843,30842.0
2017-02-14 11:55:00,109.99,110.06,109.97,109.99,60905.0,103.5843,103.6502,103.5655,103.5843,60905.0
2017-02-14 12:00:00,109.98,110.02,109.98,110.0,48295.0,103.5749,103.6126,103.5749,103.5937,48295.0
2017-02-14 12:05:00,110.01,110.07,109.99,110.02,32851.0,103.6031,103.6596,103.5843,103.6126,32851.0
2017-02-14 12:10:00,110.03,110.08,110.02,110.05,33796.0,103.622,103.6691,103.6126,103.6408,33796.0
2017-02-14 12:15:00,110.05,110.06,110.0,110.0,29296.0,103.6408,103.6502,103.5937,103.5937,29296.0
2017-02-14 12:20:00,110.0,110.01,109.97,110.01,23903.0,103.5937,103.6031,103.5655,103.6031,23903.0
2017-02-14 12:25:00,110.0,110.04,110.0,110.01,37201.0,103.5937,103.6314,103.5937,103.6031,37201.0
2017-02-14 12:30:00,110.02,110.08,109.98,110.07,32091.0,103.6126,103.6691,103.5749,103.6596,32091.0
2017-02-14 12:35:00,110.07,110.08,110.01,110.01,41185.0,103.6596,103.6691,103.6031,103.6031,41185.0
2017-02-14 12:40:00,110.02,110.06,110.02,110.05,15365.0,103.6126,103.6502,103.6126,103.6408,15365.0
2017-02-14 12:45:00,110.05,110.05,109.93,109.99,23615.0,103.6408,103.6408,103.5278,103.5843,23615.0
2017-02-14 12:50:00,109.99,110.05,109.95,109.99,37958.0,103.5843,103.6408,103.5466,103.5843,37958.0
2017-02-14 12:55:00,109.99,110.01,109.98,110.0,24224.0,103.5843,103.6031,103.5749,103.5937,24224.0
2017-02-14 13:00:00,109.99,110.0,109.95,109.96,29162.0,103.5843,103.5937,103.5466,103.5561,29162.0
2017-02-14 13:05:00,109.96,110.0,109.95,109.99,40470.0,103.5561,103.5937,103.5466,103.5843,40470.0
2017-02-14 13:10:00,109.99,110.0,109.96,109.97,24325.0,103.5843,103.5937,103.5561,103.5655,24325.0
2017-02-14 13:15:00,109.97,110.0,109.94,109.96,56995.0,103.5655,103.5937,103.5372,103.5561,56995.0
2017-02-14 13:20:00,109.96,110.03,109.96,110.01,45334.0,103.5561,103.622,103.5561,103.6031,45334.0
2017-02-14 13:25:00,110.01,110.03,109.99,110.02,29172.0,103.6031,103.622,103.5843,103.6126,29172.0
2017-02-14 13:30:00,110.01,110.02,109.95,110.02,45291.0,103.6031,103.6126,103.5466,103.6126,45291.0
2017-02-14 13:35:00,110.02,110.04,110.0,110.03,26588.0,103.6126,103.6314,103.5937,103.622,26588.0
2017-02-14 13:40:00,110.02,110.03,109.96,109.96,24741.0,103.6126,103.622,103.5561,103.5561,24741.0
2017-02-14 13:45:00,109.97,109.99,109.91,109.95,51674.0,103.5655,103.5843,103.509,103.5466,51674.0
2017-02-14 13:50:00,109.94,109.99,109.94,109.98,35600.0,103.5372,103.5843,103.5372,103.5749,35600.0
2017-02-14 13:55:00,109.99,110.01,109.96,109.97,43585.0,103.5843,103.6031,103.5561,103.5655,43585.0
2017-02-14 14:00:00,109.96,110.0,109.94,110.0,38352.0,103.5561,103.5937,103.5372,103.5937,38352.0
2017-02-14 14:05:00,110.0,110.05,109.98,110.01,44983.0,103.5937,103.6408,103.5749,103.6031,44983.0
2017-02-14 14:10:00,110.01,110.05,110.01,110.03,32587.0,103.6031,103.6408,103.6031,103.622,32587.0
2017-02-14 14:15:00,110.02,110.04,109.99,110.0,39018.0,103.6126,103.6314,103.5843,103.5937,39018.0
2017-02-14 14:20:00,110.01,110.03,110.0,110.02,31540.0,103.6031,103.622,103.5937,103.6126,31540.0
2017-02-14 14:25:00,110.01,110.02,109.95,109.96,25684.0,103.6031,103.6126,103.5466,103.5561,25684.0
2017-02-14 14:30:00,109.96,109.97,109.89,109.92,25157.0,103.5561,103.5655,103.4901,103.5184,25157.0
2017-02-14 14:35:00,109.92,109.95,109.9,109.9,36241.0,103.5184,103.5466,103.4995,103.4995,36241.0
2017-02-14 14:40:00,109.9,109.99,109.89,109.91,58974.0,103.4995,103.5843,103.4901,103.509,58974.0
2017-02-14 14:45:00,109.91,109.92,109.83,109.89,34293.0,103.509,103.5184,103.4336,103.4901,34293.0
2017-02-14 14:50:00,109.9,109.95,109.89,109.9,28433.0,103.4995,103.5466,103.4901,103.4995,28433.0
2017-02-14 14:55:00,109.9,109.93,109.86,109.91,41220.0,103.4995,103.5278,103.4619,103.509,41220.0
2017-02-14 15:00:00,109.92,109.95,109.88,109.9,32239.0,103.5184,103.5466,103.4807,103.4995,32239.0
2017-02-14 15:05:00,109.9,109.97,109.9,109.97,33370.0,103.4995,103.5655,103.4995,103.5655,33370.0
2017-02-14 15:10:00,109.97,110.01,109.93,110.01,46235.0,103.5655,103.6031,103.5278,103.6031,46235.0
2017-02-14 15:15:00,110.0,110.06,109.98,110.04,55683.0,103.5937,103.6502,103.5749,103.6314,55683.0
2017-02-14 15:20:00,110.04,110.19,110.03,110.19,134202.0,103.6314,103.7727,103.622,103.7727,134202.0
2017-02-14 15:25:00,110.19,110.26,110.16,110.25,81464.0,103.7727,103.8386,103.7444,103.8292,81464.0
2017-02-14 15:30:00,110.25,110.26,110.14,110.16,49938.0,103.8292,103.8386,103.7256,103.7444,49938.0
2017-02-14 15:35:00,110.15,110.23,110.15,110.22,67753.0,103.735,103.8103,103.735,103.8009,67753.0
2017-02-14 15:40:00,110.22,110.28,110.21,110.26,79403.0,103.8009,103.8574,103.7915,103.8386,79403.0
2017-02-14 15:45:00,110.26,110.31,110.26,110.3,89132.0,103.8386,103.8857,103.8386,103.8763,89132.0
2017-02-14 15:50:00,110.3,110.32,110.27,110.3,110889.0,103.8763,103.8951,103.848,103.8763,110889.0
2017-02-14 15:55:00,110.3,110.33,110.29,110.32,275163.0,103.8763,103.9045,103.8668,103.8951,275163.0
2017-02-15 09:30:00,109.91,110.48,109.8,110.43,184492.0,103.509,104.0458,103.4054,103.9987,184492.0
2017-02-15 09:35:00,110.42,110.5,110.31,110.49,67825.0,103.9893,104.0646,103.8857,104.0552,67825.0
2017-02-15 09:40:00,110.48,110.58,110.4,110.48,72740.0,104.0458,104.1399,103.9704,104.0458,72740.0
2017-02-15 09:45:00,110.5,110.59,110.47,110.59,58131.0,104.0646,104.1494,104.0364,104.1494,58131.0
2017-02-15 09:50:00,110.59,110.6,110.51,110.56,50066.0,104.1494,104.1588,104.074,104.1211,50066.0
2017-02-15 09:55:00,110.57,110.57,110.47,110.49,49896.0,104.1305,104.1305,104.0364,104.0552,49896.0
2017-02-15 10:00:00,110.5,110.51,110.32,110.39,66709.0,104.0646,104.074,103.8951,103.961,66709.0
2017-02-15 10:05:00,110.39,110.47,110.33,110.39,71145.0,103.961,104.0364,103.9045,103.961,71145.0
2017-02-15 10:10:00,110.4,110.48,110.36,110.47,106102.0,103.9704,104.0458,103.9328,104.0364,106102.0
2017-02-15 10:15:00,110.47,110.51,110.38,110.44,92184.0,104.0364,104.074,103.9516,104.0081,92184.0
2017-02-15 10:20:00,110.44,110.47,110.39,110.47,122160.0,104.0081,104.0364,103.961,104.0364,122160.0
2017-02-15 10:25:00,110.47,110.58,110.46,110.58,110047.0,104.0364,104.1399,104.0269,104.1399,110047.0
2017-02-15 10:30:00,110.58,110.68,110.54,110.66,61066.0,104.1399,104.2341,104.1023,104.2153,61066.0
2017-02-15 10:35:00,110.66,110.67,110.6,110.63,51387.0,104.2153,104.2247,104.1588,104.187,51387.0
2017-02-15 10:40:00,110.63,110.64,110.57,110.59,45802.0,104.187,104.1965,104.1305,104.1494,45802.0
2017-02-15 10:45:00,110.59,110.6,110.56,110.56,54282.0,104.1494,104.1588,104.1211,104.1211,54282.0
2017-02-15 10:50:00,110.57,110.6,110.51,110.53,43318.0,104.1305,104.1588,104.074,104.0929,43318.0
2017-02-15 10:55:00,110.53,110.53,110.46,110.49,61785.0,104.0929,104.0929,104.0269,104.0552,61785.0
2017-02-15 11:00:00,110.48,110.54,110.47,110.5,116189.0,104.0458,104.1023,104.0364,104.0646,116189.0
2017-02-15 11:05:00,110.5,110.55,110.42,110.44,54277.0,104.0646,104.1117,103.9893,104.0081,54277.0
2017-02-15 11:10:00,110.44,110.51,110.36,110.39,144734.0,104.0081,104.074,103.9328,103.961,144734.0
2017-02-15 11:15:00,110.39,110.44,110.36,110.42,73889.0,103.961,104.0081,103.9328,103.9893,73889.0
2017-02-15 11:20:00,110.43,110.46,110.4,110.43,53741.0,103.9987,104.0269,103.9704,103.9987,53741.0
2017-02-15 11:25:00,110.43,110.44,110.38,110.42,43316.0,103.9987,104.0081,103.9516,103.9893,43316.0
2017-02-15 11:30:00,110.42,110.46,110.34,110.35,53216.0,103.9893,104.0269,103.9139,103.9233,53216.0
2017-02-15 11:35:00,110.34,110.37,110.25,110.26,59487.0,103.9139,103.9422,103.8292,103.8386,59487.0
2017-02-15 11:40:00,110.26,110.29,110.09,110.11,59162.0,103.8386,103.8668,103.6785,103.6973,59162.0
2017-02-15 11:45:00,110.11,110.2,110.04,110.19,59150.0,103.6973,103.7821,103.6314,103.7727,59150.0
2017-02-15 11:50:00,110.19,110.23,110.18,110.2,59548.0,103.7727,103.8103,103.7632,103.7821,59548.0
2017-02-15 11:55:00,110.2,110.29,110.18,110.29,43407.0,103.7821,103.8668,103.7632,103.8668,43407.0
2017-02-15 12:00:00,110.3,110.35,110.28,110.29,32606.0,103.8763,103.9233,103.8574,103.8668,32606.0
2017-02-15 12:05:00,110.28,110.32,110.25,110.25,37085.0,103.8574,103.8951,103.8292,103.8292,37085.0
2017-02-15 12:10:00,110.25,110.29,110.25,110.27,64706.0,103.8292,103.8668,103.8292,103.848,64706.0
2017-02-15 12:15:00,110.27,110.3,110.2,110.3,40423.0,103.848,103.8763,103.7821,103.8763,40423.0
2017-02-15 12:20:00,110.3,110.4,110.28,110.4,42371.0,103.8763,103.9704,103.8574,103.9704,42371.0
2017-02-15 12:25:00,110.4,110.4,110.33,110.35,44925.0,103.9704,103.9704,103.9045,103.9233,44925.0
2017-02-15 12:30:00,110.35,110.4,110.34,110.39,24698.0,103.9233,103.9704,103.9139,103.961,24698.0
2017-02-15 12:35:00,110.4,110.4,110.38,110.4,46571.0,103.9704,103.9704,103.9516,103.9704,46571.0
2017-02-15 12:40:00,110.39,110.41,110.35,110.36,74771.0,103.961,103.9798,103.9233,103.9328,74771.0
2017-02-15 12:45:00,110.37,110.4,110.34,110.39,23888.0,103.9422,103.9704,103.9139,103.961,23888.0
2017-02-15 12:50:00,110.38,110.4,110.38,110.4,32995.0,103.9516,103.9704,103.9516,103.9704,32995.0
2017-02-15 12:55:00,110.4,110.43,110.36,110.38,50749.0,103.9704,103.9987,103.9328,103.9516,50749.0
2017-02-15 13:00:00,110.38,110.4,110.36,110.39,31365.0,103.9516,103.9704,103.9328,103.961,31365.0
2017-02-15 13:05:00,110.4,110.4,110.33,110.34,43773.0,103.9704,103.9704,103.9045,103.9139,43773.0
2017-02-15 13:10:00,110.34,110.35,110.25,110.27,33717.0,103.9139,103.9233,103.8292,103.848,33717.0
2017-02-15 13:15:00,110.26,110.33,110.26,110.33,19729.0,103.8386,103.9045,103.8386,103.9045,19729.0
2017-02-15 13:20:00,110.33,110.35,110.3,110.35,75682.0,103.9045,103.9233,103.8763,103.9233,75682.0
2017-02-15 13:25:00,110.34,110.36,110.29,110.31,48544.0,103.9139,103.9328,103.8668,103.8857,48544.0
2017-02-15 13:30:00,110.31,110.34,110.28,110.3,43006.0,103.8857,103.9139,103.8574,103.8763,43006.0
2017-02-15 13:35:00,110.3,110.3,110.24,110.27,33575.0,103.8763,103.8763,103.8197,103.848,33575.0
2017-02-15 13:40:00,110.27,110.3,110.26,110.29,29500.0,103.848,103.8763,103.8386,103.8668,29500.0
2017-02-15 13:45:00,110.29,110.32,110.28,110.3,32164.0,103.8668,103.8951,103.8574,103.8763,32164.0
2017-02-15 13:50:00,110.3,110.33,110.27,110.33,53877.0,103.8763,103.9045,103.848,103.9045,53877.0
2017-02-15 13:55:00,110.33,110.36,110.25,110.27,78758.0,103.9045,103.9328,103.8292,103.848,78758.0
2017-02-15 14:00:00,110.27,110.39,110.27,110.37,51065.0,103.848,103.961,103.848,103.9422,51065.0
2017-02-15 14:05:00,110.37,110.39,110.34,110.39,39693.0,103.9422,103.961,103.9139,103.961,39693.0
2017-02-15 14:10:00,110.38,110.39,110.34,110.36,74450.0,103.9516,103.961,103.9139,103.9328,74450.0
2017-02-15 14:15:00,110.36,110.38,110.35,110.36,51778.0,103.9328,103.9516,103.9233,103.9328,51778.0
2017-02-15 14:20:00,110.35,110.36,110.33,110.34,65654.0,103.9233,103.9328,103.9045,103.9139,65654.0
2017-02-15 14:25:00,110.34,110.35,110.3,110.32,67382.0,103.9139,103.9233,103.8763,103.8951,67382.0
2017-02-15 14:30:00,110.33,110.36,110.32,110.35,30623.0,103.9045,103.9328,103.8951,103.9233,30623.0
2017-02-15 14:35:00,110.35,110.36,110.3,110.3,50735.0,103.9233,103.9328,103.8763,103.8763,50735.0
2017-02-15 14:40:00,110.31,110.35,110.27,110.35,157346.0,103.8857,103.9233,103.848,103.9233,157346.0
2017-02-15 14:45:00,110.34,110.36,110.34,110.36,51328.0,103.9139,103.9328,103.9139,103.9328,51328.0
2017-02-15 14:50:00,110.35,110.38,110.35,110.38,23772.0,103.9233,103.9516,103.9233,103.9516,23772.0
2017-02-15 14:55:00,110.37,110.4,110.37,110.38,46940.0,103.9422,103.9704,103.9422,103.9516,46940.0
2017-02-15 15:00:00,110.38,110.39,110.36,110.39,26376.0,103.9516,103.961,103.9328,103.961,26376.0
2017-02-15 15:05:00,110.38,110.4,110.37,110.4,42425.0,103.9516,103.9704,103.9422,103.9704,42425.0
2017-02-15 15:10:00,110.4,110.41,110.34,110.39,359883.0,103.9704,103.9798,103.9139,103.961,359883.0
2017-02-15 15:15:00,110.39,110.47,110.38,110.44,54598.0,103.961,104.0364,103.9516,104.0081,54598.0
2017-02-15 15:20:00,110.44,110.46,110.39,110.39,66497.0,104.0081,104.0269,103.961,103.961,66497.0
2017-02-15 15:25:00,110.4,110.4,110.37,110.4,43934.0,103.9704,103.9704,103.9422,103.9704,43934.0
2017-02-15 15:30:00,110.4,110.4,110.37,110.4,88244.0,103.9704,103.9704,103.9422,103.9704,88244.0
2017-02-15 15:35:00,110.39,110.4,110.35,110.38,216649.0,103.961,103.9704,103.9233,103.9516,216649.0
2017-02-15 15:40:00,110.38,110.39,110.37,110.39,90269.0,103.9516,103.961,103.9422,103.961,90269.0
2017-02-15 15:45:00,110.39,110.4,110.32,110.34,153085.0,103.961,103.9704,103.8951,103.9139,153085.0
2017-02-15 15:50:00,110.34,110.34,110.23,110.24,195610.0,103.9139,103.9139,103.8103,103.8197,195610.0
2017-02-15 15:55:00,110.25,110.25,110.15,110.19,259054.0,103.8292,103.8292,103.735,103.7727,259054.0
2017-02-16 09:30:00,110.37,110.75,110.25,110.69,244019.0,103.9422,104.3,103.8292,104.2435,244019.0
2017-02-16 09:35:00,110.69,110.87,110.63,110.69,87241.0,104.2435,104.4131,104.187,104.2435,87241.0
2017-02-16 09:40:00,110.68,110.71,110.56,110.6,105709.0,104.2341,104.2624,104.1211,104.1588,105709.0
2017-02-16 09:45:00,110.6,110.65,110.48,110.5,130830.0,104.1588,104.2059,104.0458,104.0646,130830.0
2017-02-16 09:50:00,110.5,110.5,110.32,110.32,87671.0,104.0646,104.0646,103.8951,103.8951,87671.0
2017-02-16 09:55:00,110.32,110.36,110.29,110.3,90040.0,103.8951,103.9328,103.8668,103.8763,90040.0
2017-02-16 10:00:00,110.31,110.33,110.23,110.3,81936.0,103.8857,103.9045,103.8103,103.8763,81936.0
2017-02-16 10:05:00,110.3,110.32,110.17,110.26,105451.0,103.8763,103.8951,103.7538,103.8386,105451.0
2017-02-16 10:10:00,110.25,110.25,110.13,110.13,89320.0,103.8292,103.8292,103.7162,103.7162,89320.0
2017-02-16 10:15:00,110.13,110.24,110.13,110.2,79464.0,103.7162,103.8197,103.7162,103.7821,79464.0
2017-02-16 10:20:00,110.2,110.33,110.19,110.33,112808.0,103.7821,103.9045,103.7727,103.9045,112808.0
2017-02-16 10:25:00,110.33,110.36,110.31,110.31,72375.0,103.9045,103.9328,103.8857,103.8857,72375.0
2017-02-16 10:30:00,110.32,110.32,110.25,110.32,57445.0,103.8951,103.8951,103.8292,103.8951,57445.0
2017-02-16 10:35:00,110.32,110.32,110.25,110.26,57092.0,103.8951,103.8951,103.8292,103.8386,57092.0
2017-02-16 10:40:00,110.26,110.33,110.25,110.31,51502.0,103.8386,103.9045,103.8292,103.8857,51502.0
2017-02-16 10:45:00,110.31,110.31,110.25,110.27,52852.0,103.8857,103.8857,103.8292,103.848,52852.0
2017-02-16 10:50:00,110.27,110.29,110.09,110.09,137285.0,103.848,103.8668,103.6785,103.6785,137285.0
2017-02-16 10:55:00,110.09,110.2,110.09,110.2,68721.0,103.6785,103.7821,103.6785,103.7821,68721.0
2017-02-16 11:00:00,110.2,110.24,110.18,110.23,113612.0,103.7821,103.8197,103.7632,103.8103,113612.0
2017-02-16 11:05:00,110.23,110.3,110.22,110.29,94868.0,103.8103,103.8763,103.8009,103.8668,94868.0
2017-02-16 11:10:00,110.28,110.3,110.19,110.22,178064.0,103.8574,103.8763,103.7727,103.8009,178064.0
2017-02-16 11:15:00,110.22,110.28,110.2,110.25,125667.0,103.8009,103.8574,103.7821,103.8292,125667.0
2017-02-16 11:20:00,110.25,110.38,110.24,110.38,63547.0,103.8292,103.9516,103.8197,103.9516,63547.0
2017-02-16 11:25:00,110.37,110.41,110.37,110.38,88770.0,103.9422,103.9798,103.9422,103.9516,88770.0
2017-02-16 11:30:00,110.39,110.42,110.38,110.4,57286.0,103.961,103.9893,103.9516,103.9704,57286.0
2017-02-16 11:35:00,110.4,110.42,110.35,110.4,58478.0,103.9704,103.9893,103.9233,103.9704,58478.0
2017-02-16 11:40:00,110.4,110.41,110.38,110.4,44325.0,103.9704,103.9798,103.9516,103.9704,44325.0
2017-02-16 11:45:00,110.4,110.45,110.38,110.38,97521.0,103.9704,104.0175,103.9516,103.9516,97521.0
2017-02-16 11:50:00,110.38,110.41,110.36,110.39,49673.0,103.9516,103.9798,103.9328,103.961,49673.0
2017-02-16 11:55:00,110.39,110.48,110.38,110.46,149100.0,103.961,104.0458,103.9516,104.0269,149100.0
2017-02-16 12:00:00,110.47,110.5,110.45,110.45,131468.0,104.0364,104.0646,104.0175,104.0175,131468.0
2017-02-16 12:05:00,110.45,110.52,110.38,110.39,121655.0,104.0175,104.0834,103.9516,103.961,121655.0
2017-02-16 12:10:00,110.39,110.47,110.39,110.4,69143.0,103.961,104.0364,103.961,103.9704,69143.0
2017-02-16 12:15:00,110.41,110.48,110.41,110.48,44330.0,103.9798,104.0458,103.9798,104.0458,44330.0
2017-02-16 12:20:00,110.48,110.49,110.43,110.48,60581.0,104.0458,104.0552,103.9987,104.0458,60581.0
2017-02-16 12:25:00,110.49,110.51,110.48,110.49,38487.0,104.0552,104.074,104.0458,104.0552,38487.0
2017-02-16 12:30:00,110.5,110.51,110.48,110.51,52262.0,104.0646,104.074,104.0458,104.074,52262.0
2017-02-16 12:35:00,110.51,110.51,110.48,110.49,37470.0,104.074,104.074,104.0458,104.0552,37470.0
2017-02-16 12:40:00,110.48,110.5,110.41,110.43,42395.0,104.0458,104.0646,103.9798,103.9987,42395.0
2017-02-16 12:45:00,110.43,110.45,110.42,110.44,25171.0,103.9987,104.0175,103.9893,104.0081,25171.0
2017-02-16 12:50:00,110.45,110.45,110.38,110.4,57638.0,104.0175,104.0175,103.9516,103.9704,57638.0
2017-02-16 12:55:00,110.4,110.41,110.37,110.38,29119.0,103.9704,103.9798,103.9422,103.9516,29119.0
2017-02-16 13:00:00,110.37,110.38,110.33,110.36,42155.0,103.9422,103.9516,103.9045,103.9328,42155.0
2017-02-16 13:05:00,110.35,110.39,110.34,110.37,62885.0,103.9233,103.961,103.9139,103.9422,62885.0
2017-02-16 13:10:00,110.37,110.37,110.33,110.35,54337.0,103.9422,103.9422,103.9045,103.9233,54337.0
2017-02-16 13:15:00,110.35,110.39,110.3,110.38,42501.0,103.9233,103.961,103.8763,103.9516,42501.0
2017-02-16 13:20:00,110.38,110.41,110.3,110.32,59181.0,103.9516,103.9798,103.8763,103.8951,59181.0
2017-02-16 13:25:00,110.32,110.38,110.29,110.38,52164.0,103.8951,103.9516,103.8668,103.9516,52164.0
2017-02-16 13:30:00,110.38,110.39,110.33,110.35,40974.0,103.9516,103.961,103.9045,103.9233,40974.0
2017-02-16 13:35:00,110.35,110.4,110.34,110.39,71244.0,103.9233,103.9704,103.9139,103.961,71244.0
2017-02-16 13:40:00,110.38,110.39,110.31,110.32,39678.0,103.9516,103.961,103.8857,103.8951,39678.0
2017-02-16 13:45:00,110.32,110.39,110.32,110.39,30952.0,103.8951,103.961,103.8951,103.961,30952.0
2017-02-16 13:50:00,110.39,110.4,110.32,110.35,40860.0,103.961,103.9704,103.8951,103.9233,40860.0
2017-02-16 13:55:00,110.35,110.36,110.32,110.35,58742.0,103.9233,103.9328,103.8951,103.9233,58742.0
2017-02-16 14:00:00,110.35,110.38,110.34,110.37,38527.0,103.9233,103.9516,103.9139,103.9422,38527.0
2017-02-16 14:05:00,110.36,110.41,110.35,110.4,34517.0,103.9328,103.9798,103.9233,103.9704,34517.0
2017-02-16 14:10:00,110.4,110.41,110.38,110.4,51282.0,103.9704,103.9798,103.9516,103.9704,51282.0
2017-02-16 14:15:00,110.4,110.41,110.31,110.37,110413.0,103.9704,103.9798,103.8857,103.9422,110413.0
2017-02-16 14:20:00,110.36,110.39,110.33,110.37,46694.0,103.9328,103.961,103.9045,103.9422,46694.0
2017-02-16 14:25:00,110.38,110.39,110.3,110.34,56392.0,103.9516,103.961,103.8763,103.9139,56392.0
2017-02-16 14:30:00,110.34,110.41,110.33,110.41,44756.0,103.9139,103.9798,103.9045,103.9798,44756.0
2017-02-16 14:35:00,110.4,110.41,110.37,110.37,43869.0,103.9704,103.9798,103.9422,103.9422,43869.0
2017-02-16 14:40:00,110.37,110.41,110.37,110.39,92650.0,103.9422,103.9798,103.9422,103.961,92650.0
2017-02-16 14:45:00,110.38,110.41,110.36,110.37,49814.0,103.9516,103.9798,103.9328,103.9422,49814.0
2017-02-16 14:50:00,110.37,110.41,110.36,110.4,65191.0,103.9422,103.9798,103.9328,103.9704,65191.0
2017-02-16 14:55:00,110.4,110.45,110.35,110.44,120990.0,103.9704,104.0175,103.9233,104.0081,120990.0
2017-02-16 15:00:00,110.44,110.5,110.43,110.5,59851.0,104.0081,104.0646,103.9987,104.0646,59851.0
2017-02-16 15:05:00,110.5,110.53,110.48,110.53,91246.0,104.0646,104.0929,104.0458,104.0929,91246.0
2017-02-16 15:10:00,110.52,110.55,110.5,110.54,30397.0,104.0834,104.1117,104.0646,104.1023,30397.0
2017-02-16 15:15:00,110.54,110.55,110.52,110.55,47156.0,104.1023,104.1117,104.0834,104.1117,47156.0
2017-02-16 15:20:00,110.54,110.64,110.53,110.61,98799.0,104.1023,104.1965,104.0929,104.1682,98799.0
2017-02-16 15:25:00,110.61,110.66,110.59,110.63,96325.0,104.1682,104.2153,104.1494,104.187,96325.0
2017-02-16 15:30:00,110.63,110.72,110.63,110.72,99486.0,104.187,104.2718,104.187,104.2718,99486.0
2017-02-16 15:35:00,110.72,110.78,110.71,110.78,96456.0,104.2718,104.3283,104.2624,104.3283,96456.0
2017-02-16 15:40:00,110.78,110.78,110.73,110.75,112533.0,104.3283,104.3283,104.2812,104.3,112533.0
2017-02-16 15:45:00,110.74,110.75,110.73,110.73,132315.0,104.2906,104.3,104.2812,104.2812,132315.0
2017-02-16 15:50:00,110.74,110.74,110.65,110.66,142348.0,104.2906,104.2906,104.2059,104.2153,142348.0
2017-02-16 15:55:00,110.66,110.75,110.66,110.72,246291.0,104.2153,104.3,104.2153,104.2718,246291.0
2017-02-17 09:30:00,110.24,110.5,110.13,110.14,482234.0,103.8197,104.0646,103.7162,103.7256,482234.0
2017-02-17 09:35:00,110.14,110.26,110.01,110.11,95881.0,103.7256,103.8386,103.6031,103.6973,95881.0
2017-02-17 09:40:00,110.12,110.17,110.03,110.09,70962.0,103.7067,103.7538,103.622,103.6785,70962.0
2017-02-17 09:45:00,110.13,110.17,110.07,110.08,97714.0,103.7162,103.7538,103.6596,103.6691,97714.0
2017-02-17 09:50:00,110.08,110.1,110.0,110.03,63059.0,103.6691,103.6879,103.5937,103.622,63059.0
2017-02-17 09:55:00,110.02,110.05,109.98,110.0,70548.0,103.6126,103.6408,103.5749,103.5937,70548.0
2017-02-17 10:00:00,110.01,110.17,110.0,110.17,72380.0,103.6031,103.7538,103.5937,103.7538,72380.0
2017-02-17 10:05:00,110.15,110.16,110.06,110.07,57428.0,103.735,103.7444,103.6502,103.6596,57428.0
2017-02-17 10:10:00,110.06,110.2,110.03,110.18,63746.0,103.6502,103.7821,103.622,103.7632,63746.0
2017-02-17 10:15:00,110.18,110.19,110.11,110.14,47615.0,103.7632,103.7727,103.6973,103.7256,47615.0
2017-02-17 10:20:00,110.14,110.2,110.09,110.09,50135.0,103.7256,103.7821,103.6785,103.6785,50135.0
2017-02-17 10:25:00,110.09,110.12,109.88,109.91,56745.0,103.6785,103.7067,103.4807,103.509,56745.0
2017-02-17 10:30:00,109.9,109.93,109.85,109.88,65669.0,103.4995,103.5278,103.4525,103.4807,65669.0
2017-02-17 10:35:00,109.88,109.88,109.83,109.84,74594.0,103.4807,103.4807,103.4336,103.443,74594.0
2017-02-17 10:40:00,109.85,109.95,109.82,109.95,82233.0,103.4525,103.5466,103.4242,103.5466,82233.0
2017-02-17 10:45:00,109.95,109.96,109.87,109.89,57410.0,103.5466,103.5561,103.4713,103.4901,57410.0
2017-02-17 10:50:00,109.89,109.96,109.88,109.95,52720.0,103.4901,103.5561,103.4807,103.5466,52720.0
2017-02-17 10:55:00,109.95,109.99,109.85,109.89,56252.0,103.5466,103.5843,103.4525,103.4901,56252.0
2017-02-17 11:00:00,109.88,109.9,109.84,109.88,41277.0,103.4807,103.4995,103.443,103.4807,41277.0
2017-02-17 11:05:00,109.88,109.9,109.84,109.87,59067.0,103.4807,103.4995,103.443,103.4713,59067.0
2017-02-17 11:10:00,109.88,109.9,109.85,109.85,32190.0,103.4807,103.4995,103.4525,103.4525,32190.0
2017-02-17 11:15:00,109.85,109.89,109.72,109.72,47863.0,103.4525,103.4901,103.33,103.33,47863.0
2017-02-17 11:20:00,109.72,109.74,109.68,109.7,52436.0,103.33,103.3489,103.2924,103.3112,52436.0
2017-02-17 11:25:00,109.7,109.75,109.69,109.7,81732.0,103.3112,103.3583,103.3018,103.3112,81732.0
2017-02-17 11:30:00,109.71,109.71,109.61,109.65,60854.0,103.3206,103.3206,103.2264,103.2641,60854.0
2017-02-17 11:35:00,109.65,109.66,109.52,109.56,59124.0,103.2641,103.2735,103.1417,103.1793,59124.0
2017-02-17 11:40:00,109.56,109.71,109.55,109.7,173815.0,103.1793,103.3206,103.1699,103.3112,173815.0
2017-02-17 11:45:00,109.7,109.75,109.66,109.73,36933.0,103.3112,103.3583,103.2735,103.3394,36933.0
2017-02-17 11:50:00,109.74,109.78,109.71,109.76,37218.0,103.3489,103.3865,103.3206,103.3677,37218.0
2017-02-17 11:55:00,109.76,109.77,109.71,109.77,32286.0,103.3677,103.3771,103.3206,103.3771,32286.0
2017-02-17 12:00:00,109.76,109.76,109.7,109.75,29335.0,103.3677,103.3677,103.3112,103.3583,29335.0
2017-02-17 12:05:00,109.75,109.76,109.74,109.74,20358.0,103.3583,103.3677,103.3489,103.3489,20358.0
2017-02-17 12:10:00,109.75,109.76,109.66,109.68,69518.0,103.3583,103.3677,103.2735,103.2924,69518.0
2017-02-17 12:15:00,109.68,109.69,109.57,109.57,40520.0,103.2924,103.3018,103.1888,103.1888,40520.0
2017-02-17 12:20:00,109.58,109.62,109.57,109.62,61992.0,103.1982,103.2359,103.1888,103.2359,61992.0
2017-02-17 12:25:00,109.62,109.67,109.61,109.65,58805.0,103.2359,103.2829,103.2264,103.2641,58805.0
2017-02-17 12:30:00,109.66,109.69,109.6,109.64,48753.0,103.2735,103.3018,103.217,103.2547,48753.0
2017-02-17 12:35:00,109.64,109.69,109.62,109.69,42866.0,103.2547,103.3018,103.2359,103.3018,42866.0
2017-02-17 12:40:00,109.69,109.69,109.64,109.67,51266.0,103.3018,103.3018,103.2547,103.2829,51266.0
2017-02-17 12:45:00,109.67,109.73,109.65,109.71,46883.0,103.2829,103.3394,103.2641,103.3206,46883.0
2017-02-17 12:50:00,109.72,109.78,109.71,109.78,33592.0,103.33,103.3865,103.3206,103.3865,33592.0
2017-02-17 12:55:00,109.77,109.85,109.76,109.84,32672.0,103.3771,103.4525,103.3677,103.443,32672.0
2017-02-17 13:00:00,109.83,109.84,109.75,109.75,21580.0,103.4336,103.443,103.3583,103.3583,21580.0
2017-02-17 13:05:00,109.75,109.8,109.75,109.79,60136.0,103.3583,103.4054,103.3583,103.396,60136.0
2017-02-17 13:10:00,109.79,109.82,109.78,109.79,36813.0,103.396,103.4242,103.3865,103.396,36813.0
2017-02-17 13:15:00,109.79,109.8,109.75,109.76,55173.0,103.396,103.4054,103.3583,103.3677,55173.0
2017-02-17 13:20:00,109.76,109.77,109.75,109.76,65161.0,103.3677,103.3771,103.3583,103.3677,65161.0
2017-02-17 13:25:00,109.76,109.81,109.75,109.77,36804.0,103.3677,103.4148,103.3583,103.3771,36804.0
2017-02-17 13:30:00,109.77,109.78,109.7,109.7,61373.0,103.3771,103.3865,103.3112,103.3112,61373.0
2017-02-17 13:35:00,109.7,109.79,109.7,109.76,45871.0,103.3112,103.396,103.3112,103.3677,45871.0
2017-02-17 13:40:00,109.76,109.77,109.74,109.76,44517.0,103.3677,103.3771,103.3489,103.3677,44517.0
2017-02-17 13:45:00,109.76,109.76,109.72,109.75,32466.0,103.3677,103.3677,103.33,103.3583,32466.0
2017-02-17 13:50:00,109.75,109.77,109.7,109.72,81093.0,103.3583,103.3771,103.3112,103.33,81093.0
2017-02-17 13:55:00,109.72,109.75,109.71,109.71,30402.0,103.33,103.3583,103.3206,103.3206,30402.0
2017-02-17 14:00:00,109.71,109.74,109.7,109.7,25147.0,103.3206,103.3489,103.3112,103.3112,25147.0
2017-02-17 14:05:00,109.7,109.72,109.7,109.7,21137.0,103.3112,103.33,103.3112,103.3112,21137.0
2017-02-17 14:10:00,109.7,109.77,109.7,109.77,45279.0,103.3112,103.3771,103.3112,103.3771,45279.0
2017-02-17 14:15:00,109.76,109.79,109.74,109.75,47004.0,103.3677,103.396,103.3489,103.3583,47004.0
2017-02-17 14:20:00,109.75,109.87,109.75,109.85,77463.0,103.3583,103.4713,103.3583,103.4525,77463.0
2017-02-17 14:25:00,109.85,109.89,109.85,109.87,27425.0,103.4525,103.4901,103.4525,103.4713,27425.0
2017-02-17 14:30:00,109.88,109.89,109.85,109.89,32835.0,103.4807,103.4901,103.4525,103.4901,32835.0
2017-02-17 14:35:00,109.89,109.9,109.86,109.9,29885.0,103.4901,103.4995,103.4619,103.4995,29885.0
2017-02-17 14:40:00,109.9,109.95,109.89,109.92,27150.0,103.4995,103.5466,103.4901,103.5184,27150.0
2017-02-17 14:45:00,109.92,109.94,109.89,109.89,38902.0,103.5184,103.5372,103.4901,103.4901,38902.0
2017-02-17 14:50:00,109.89,109.9,109.86,109.89,31847.0,103.4901,103.4995,103.4619,103.4901,31847.0
2017-02-17 14:55:00,109.87,109.89,109.83,109.83,36048.0,103.4713,103.4901,103.4336,103.4336,36048.0
2017-02-17 15:00:00,109.83,109.84,109.8,109.82,36959.0,103.4336,103.443,103.4054,103.4242,36959.0
2017-02-17 15:05:00,109.82,109.86,109.81,109.85,42783.0,103.4242,103.4619,103.4148,103.4525,42783.0
2017-02-17 15:10:00,109.85,109.89,109.84,109.89,43709.0,103.4525,103.4901,103.443,103.4901,43709.0
2017-02-17 15:15:00,109.88,109.89,109.84,109.89,49439.0,103.4807,103.4901,103.443,103.4901,49439.0
2017-02-17 15:20:00,109.88,109.9,109.87,109.89,54732.0,103.4807,103.4995,103.4713,103.4901,54732.0
2017-02-17 15:25:00,109.89,109.95,109.89,109.91,47937.0,103.4901,103.5466,103.4901,103.509,47937.0
2017-02-17 15:30:00,109.92,109.93,109.87,109.87,75584.0,103.5184,103.5278,103.4713,103.4713,75584.0
2017-02-17 15:35:00,109.88,109.89,109.85,109.86,71581.0,103.4807,103.4901,103.4525,103.4619,71581.0
2017-02-17 15:40:00,109.87,109.9,109.85,109.89,77781.0,103.4713,103.4995,103.4525,103.4901,77781.0
2017-02-17 15:45:00,109.9,109.96,109.85,109.87,96136.0,103.4995,103.5561,103.4525,103.4713,96136.0
2017-02-17 15:50:00,109.87,109.92,109.86,109.92,169822.0,103.4713,103.5184,103.4619,103.5184,169822.0
2017-02-17 15:55:00,109.92,110.04,109.91,110.03,422032.0,103.5184,103.6314,103.509,103.622,422032.0
2017-02-21 09:30:00,109.94,110.16,109.87,109.95,249856.0,103.5372,103.7444,103.4713,103.5466,249856.0
2017-02-21 09:35:00,109.94,110.08,109.89,110.05,73515.0,103.5372,103.6691,103.4901,103.6408,73515.0
2017-02-21 09:40:00,110.05,110.08,110.0,110.02,70470.0,103.6408,103.6691,103.5937,103.6126,70470.0
2017-02-21 09:45:00,110.02,110.03,110.0,110.0,94105.0,103.6126,103.622,103.5937,103.5937,94105.0
2017-02-21 09:50:00,110.01,110.09,110.0,110.02,67039.0,103.6031,103.6785,103.5937,103.6126,67039.0
2017-02-21 09:55:00,110.02,110.08,110.0,110.07,97067.0,103.6126,103.6691,103.5937,103.6596,97067.0
2017-02-21 10:00:00,110.09,110.12,110.07,110.1,46697.0,103.6785,103.7067,103.6596,103.6879,46697.0
2017-02-21 10:05:00,110.09,110.2,110.08,110.17,61707.0,103.6785,103.7821,103.6691,103.7538,61707.0
2017-02-21 10:10:00,110.16,110.21,110.09,110.1,147000.0,103.7444,103.7915,103.6785,103.6879,147000.0
2017-02-21 10:15:00,110.11,110.17,110.05,110.13,127233.0,103.6973,103.7538,103.6408,103.7162,127233.0
2017-02-21 10:20:00,110.13,110.16,110.04,110.04,90784.0,103.7162,103.7444,103.6314,103.6314,90784.0
2017-02-21 10:25:00,110.04,110.06,110.0,110.01,102210.0,103.6314,103.6502,103.5937,103.6031,102210.0
2017-02-21 10:30:00,110.01,110.09,109.94,110.03,54144.0,103.6031,103.6785,103.5372,103.622,54144.0
2017-02-21 10:35:00,110.04,110.05,109.97,109.98,85407.0,103.6314,103.6408,103.5655,103.5749,85407.0
2017-02-21 10:40:00,109.98,110.11,109.97,110.04,113155.0,103.5749,103.6973,103.5655,103.6314,113155.0
2017-02-21 10:45:00,110.04,110.07,110.0,110.03,55514.0,103.6314,103.6596,103.5937,103.622,55514.0
2017-02-21 10:50:00,110.03,110.09,110.0,110.06,68891.0,103.622,103.6785,103.5937,103.6502,68891.0
2017-02-21 10:55:00,110.06,110.07,109.98,110.01,59725.0,103.6502,103.6596,103.5749,103.6031,59725.0
2017-02-21 11:00:00,110.0,110.08,109.99,110.08,53102.0,103.5937,103.6691,103.5843,103.6691,53102.0
2017-02-21 11:05:00,110.07,110.09,110.02,110.02,60356.0,103.6596,103.6785,103.6126,103.6126,60356.0
2017-02-21 11:10:00,110.02,110.15,110.02,110.14,71173.0,103.6126,103.735,103.6126,103.7256,71173.0
2017-02-21 11:15:00,110.14,110.17,110.1,110.17,62952.0,103.7256,103.7538,103.6879,103.7538,62952.0
2017-02-21 11:20:00,110.17,110.18,109.98,110.0,57833.0,103.7538,103.7632,103.5749,103.5937,57833.0
2017-02-21 11:25:00,110.0,110.04,109.94,109.94,41283.0,103.5937,103.6314,103.5372,103.5372,41283.0
2017-02-21 11:30:00,109.94,109.95,109.89,109.94,39197.0,103.5372,103.5466,103.4901,103.5372,39197.0
2017-02-21 11:35:00,109.94,109.95,109.86,109.87,35961.0,103.5372,103.5466,103.4619,103.4713,35961.0
2017-02-21 11:40:00,109.86,109.96,109.86,109.9,30977.0,103.4619,103.5561,103.4619,103.4995,30977.0
2017-02-21 11:45:00,109.91,109.92,109.8,109.86,45764.0,103.509,103.5184,103.4054,103.4619,45764.0
2017-02-21 11:50:00,109.87,109.95,109.86,109.93,43254.0,103.4713,103.5466,103.4619,103.5278,43254.0
2017-02-21 11:55:00,109.93,109.96,109.9,109.94,26775.0,103.5278,103.5561,103.4995,103.5372,26775.0
2017-02-21 12:00:00,109.94,109.95,109.88,109.93,32330.0,103.5372,103.5466,103.4807,103.5278,32330.0
2017-02-21 12:05:00,109.94,109.96,109.9,109.91,25711.0,103.5372,103.5561,103.4995,103.509,25711.0
2017-02-21 12:10:00,109.9,109.95,109.89,109.94,18830.0,103.4995,103.5466,103.4901,103.5372,18830.0
2017-02-21 12:15:00,109.93,109.94,109.84,109.85,21783.0,103.5278,103.5372,103.443,103.4525,21783.0
2017-02-21 12:20:00,109.84,109.87,109.81,109.81,28818.0,103.443,103.4713,103.4148,103.4148,28818.0
2017-02-21 12:25:00,109.82,109.93,109.81,109.87,46044.0,103.4242,103.5278,103.4148,103.4713,46044.0
2017-02-21 12:30:00,109.86,109.89,109.82,109.85,22773.0,103.4619,103.4901,103.4242,103.4525,22773.0
2017-02-21 12:35:00,109.85,109.94,109.85,109.91,64063.0,103.4525,103.5372,103.4525,103.509,64063.0
2017-02-21 12:40:00,109.91,109.91,109.84,109.87,45062.0,103.509,103.509,103.443,103.4713,45062.0
2017-02-21 12:45:00,109.87,109.95,109.87,109.89,29031.0,103.4713,103.5466,103.4713,103.4901,29031.0
2017-02-21 12:50:00,109.88,109.93,109.88,109.92,16895.0,103.4807,103.5278,103.4807,103.5184,16895.0
2017-02-21 12:55:00,109.92,109.94,109.9,109.91,19083.0,103.5184,103.5372,103.4995,103.509,19083.0
2017-02-21 13:00:00,109.91,109.93,109.88,109.93,25651.0,103.509,103.5278,103.4807,103.5278,25651.0
2017-02-21 13:05:00,109.93,109.94,109.91,109.92,39197.0,103.5278,103.5372,103.509,103.5184,39197.0
2017-02-21 13:10:00,109.91,109.94,109.9,109.93,23534.0,103.509,103.5372,103.4995,103.5278,23534.0
2017-02-21 13:15:00,109.94,109.96,109.93,109.95,20649.0,103.5372,103.5561,103.5278,103.5466,20649.0
2017-02-21 13:20:00,109.94,109.96,109.92,109.96,20235.0,103.5372,103.5561,103.5184,103.5561,20235.0
2017-02-21 13:25:00,109.96,110.0,109.96,109.98,20489.0,103.5561,103.5937,103.5561,103.5749,20489.0
2017-02-21 13:30:00,109.97,110.0,109.95,109.96,23302.0,103.5655,103.5937,103.5466,103.5561,23302.0
2017-02-21 13:35:00,109.95,109.97,109.9,109.9,29484.0,103.5466,103.5655,103.4995,103.4995,29484.0
2017-02-21 13:40:00,109.91,109.94,109.88,109.92,16951.0,103.509,103.5372,103.4807,103.5184,16951.0
2017-02-21 13:45:00,109.91,109.95,109.89,109.92,29649.0,103.509,103.5466,103.4901,103.5184,29649.0
2017-02-21 13:50:00,109.91,109.92,109.86,109.88,29003.0,103.509,103.5184,103.4619,103.4807,29003.0
2017-02-21 13:55:00,109.88,109.92,109.86,109.91,18565.0,103.4807,103.5184,103.4619,103.509,18565.0
2017-02-21 14:00:00,109.91,109.97,109.91,109.97,16094.0,103.509,103.5655,103.509,103.5655,16094.0
2017-02-21 14:05:00,109.98,109.98,109.92,109.95,35686.0,103.5749,103.5749,103.5184,103.5466,35686.0
2017-02-21 14:10:00,109.95,109.99,109.93,109.96,23312.0,103.5466,103.5843,103.5278,103.5561,23312.0
2017-02-21 14:15:00,109.97,109.99,109.94,109.99,25926.0,103.5655,103.5843,103.5372,103.5843,25926.0
2017-02-21 14:20:00,109.99,110.04,109.98,110.01,47971.0,103.5843,103.6314,103.5749,103.6031,47971.0
2017-02-21 14:25:00,110.01,110.03,109.99,110.0,24445.0,103.6031,103.622,103.5843,103.5937,24445.0
2017-02-21 14:30:00,109.99,110.0,109.97,109.98,17044.0,103.5843,103.5937,103.5655,103.5749,17044.0
2017-02-21 14:35:00,109.99,110.0,109.98,110.0,23049.0,103.5843,103.5937,103.5749,103.5937,23049.0
2017-02-21 14:40:00,109.99,110.02,109.98,110.0,33258.0,103.5843,103.6126,103.5749,103.5937,33258.0
2017-02-21 14:45:00,110.0,110.0,109.97,110.0,28209.0,103.5937,103.5937,103.5655,103.5937,28209.0
2017-02-21 14:50:00,109.99,110.0,109.97,109.98,19192.0,103.5843,103.5937,103.5655,103.5749,19192.0
2017-02-21 14:55:00,109.98,110.0,109.95,109.97,29809.0,103.5749,103.5937,103.5466,103.5655,29809.0
2017-02-21 15:00:00,109.97,110.02,109.96,110.01,31912.0,103.5655,103.6126,103.5561,103.6031,31912.0
2017-02-21 15:05:00,110.01,110.02,109.98,110.0,29028.0,103.6031,103.6126,103.5749,103.5937,29028.0
2017-02-21 15:10:00,110.0,110.01,109.97,110.0,36577.0,103.5937,103.6031,103.5655,103.5937,36577.0
2017-02-21 15:15:00,109.99,110.01,109.98,109.99,40853.0,103.5843,103.6031,103.5749,103.5843,40853.0
2017-02-21 15:20:00,110.0,110.02,109.98,110.02,40427.0,103.5937,103.6126,103.5749,103.6126,40427.0
2017-02-21 15:25:00,110.01,110.02,109.95,109.96,54246.0,103.6031,103.6126,103.5466,103.5561,54246.0
2017-02-21 15:30:00,109.97,110.02,109.96,110.01,43046.0,103.5655,103.6126,103.5561,103.6031,43046.0
2017-02-21 15:35:00,110.01,110.04,109.99,110.01,67674.0,103.6031,103.6314,103.5843,103.6031,67674.0
2017-02-21 15:40:00,110.01,110.04,109.99,110.0,71674.0,103.6031,103.6314,103.5843,103.5937,71674.0
2017-02-21 15:45:00,110.0,110.01,109.97,109.99,69695.0,103.5937,103.6031,103.5655,103.5843,69695.0
2017-02-21 15:50:00,110.0,110.02,109.98,109.99,72081.0,103.5937,103.6126,103.5749,103.5843,72081.0
2017-02-21 15:55:00,109.99,110.01,109.95,109.98,207830.0,103.5843,103.6031,103.5466,103.5749,207830.0
2017-02-22 09:30:00,109.69,110.01,109.61,109.91,188967.0,103.3018,103.6031,103.2264,103.509,188967.0
2017-02-22 09:35:00,109.93,109.96,109.57,109.58,50592.0,103.5278,103.5561,103.1888,103.1982,50592.0
2017-02-22 09:40:00,109.58,109.75,109.53,109.75,66829.0,103.1982,103.3583,103.1511,103.3583,66829.0
2017-02-22 09:45:00,109.73,109.86,109.67,109.73,144704.0,103.3394,103.4619,103.2829,103.3394,144704.0
2017-02-22 09:50:00,109.72,109.9,109.72,109.88,47298.0,103.33,103.4995,103.33,103.4807,47298.0
2017-02-22 09:55:00,109.89,109.99,109.89,109.94,44151.0,103.4901,103.5843,103.4901,103.5372,44151.0
2017-02-22 10:00:00,109.93,110.0,109.91,109.98,47409.0,103.5278,103.5937,103.509,103.5749,47409.0
2017-02-22 10:05:00,109.98,110.0,109.92,109.96,29763.0,103.5749,103.5937,103.5184,103.5561,29763.0
2017-02-22 10:10:00,109.96,110.01,109.94,109.99,28718.0,103.5561,103.6031,103.5372,103.5843,28718.0
2017-02-22 10:15:00,109.99,110.0,109.94,109.97,31214.0,103.5843,103.5937,103.5372,103.5655,31214.0
2017-02-22 10:20:00,109.98,110.0,109.88,109.92,38662.0,103.5749,103.5937,103.4807,103.5184,38662.0
2017-02-22 10:25:00,109.91,109.93,109.84,109.85,23991.0,103.509,103.5278,103.443,103.4525,23991.0
2017-02-22 10:30:00,109.84,109.98,109.83,109.96,34971.0,103.443,103.5749,103.4336,103.5561,34971.0
2017-02-22 10:35:00,109.95,110.0,109.95,109.98,57097.0,103.5466,103.5937,103.5466,103.5749,57097.0
2017-02-22 10:40:00,109.98,110.06,109.97,110.03,99646.0,103.5749,103.6502,103.5655,103.622,99646.0
2017-02-22 10:45:00,110.03,110.03,109.92,109.99,40893.0,103.622,103.622,103.5184,103.5843,40893.0
2017-02-22 10:50:00,110.0,110.0,109.97,110.0,33846.0,103.5937,103.5937,103.5655,103.5937,33846.0
2017-02-22 10:55:00,110.0,110.04,109.99,110.04,52569.0,103.5937,103.6314,103.5843,103.6314,52569.0
2017-02-22 11:00:00,110.04,110.06,109.99,110.0,37452.0,103.6314,103.6502,103.5843,103.5937,37452.0
2017-02-22 11:05:00,109.99,110.02,109.96,110.0,48235.0,103.5843,103.6126,103.5561,103.5937,48235.0
2017-02-22 11:10:00,109.99,110.01,109.96,109.98,34049.0,103.5843,103.6031,103.5561,103.5749,34049.0
2017-02-22 11:15:00,109.99,110.03,109.97,110.03,119734.0,103.5843,103.622,103.5655,103.622,119734.0
2017-02-22 11:20:00,110.03,110.06,109.98,109.99,69989.0,103.622,103.6502,103.5749,103.5843,69989.0
2017-02-22 11:25:00,110.0,110.0,109.96,109.99,35842.0,103.5937,103.5937,103.5561,103.5843,35842.0
2017-02-22 11:30:00,109.98,110.01,109.97,109.98,36254.0,103.5749,103.6031,103.5655,103.5749,36254.0
2017-02-22 11:35:00,109.98,109.99,109.95,109.96,53294.0,103.5749,103.5843,103.5466,103.5561,53294.0
2017-02-22 11:40:00,109.97,109.98,109.95,109.96,43051.0,103.5655,103.5749,103.5466,103.5561,43051.0
2017-02-22 11:45:00,109.97,109.97,109.95,109.96,42146.0,103.5655,103.5655,103.5466,103.5561,42146.0
2017-02-22 11:50:00,109.97,109.98,109.95,109.97,43076.0,103.5655,103.5749,103.5466,103.5655,43076.0
2017-02-22 11:55:00,109.97,110.0,109.95,109.99,29744.0,103.5655,103.5937,103.5466,103.5843,29744.0
2017-02-22 12:00:00,109.98,110.02,109.98,110.02,47606.0,103.5749,103.6126,103.5749,103.6126,47606.0
2017-02-22 12:05:00,110.02,110.02,109.99,110.02,40415.0,103.6126,103.6126,103.5843,103.6126,40415.0
2017-02-22 12:10:00,110.02,110.03,109.99,110.0,36142.0,103.6126,103.622,103.5843,103.5937,36142.0
2017-02-22 12:15:00,110.01,110.01,109.98,110.0,37736.0,103.6031,103.6031,103.5749,103.5937,37736.0
2017-02-22 12:20:00,110.0,110.0,109.99,109.99,16830.0,103.5937,103.5937,103.5843,103.5843,16830.0
2017-02-22 12:25:00,110.0,110.01,109.98,109.98,22214.0,103.5937,103.6031,103.5749,103.5749,22214.0
2017-02-22 12:30:00,109.99,110.0,109.98,109.98,10505.0,103.5843,103.5937,103.5749,103.5749,10505.0
2017-02-22 12:35:00,109.98,110.0,109.94,109.95,19788.0,103.5749,103.5937,103.5372,103.5466,19788.0
2017-02-22 12:40:00,109.94,109.99,109.94,109.98,13760.0,103.5372,103.5843,103.5372,103.5749,13760.0
2017-02-22 12:45:00,109.98,110.0,109.97,109.98,24962.0,103.5749,103.5937,103.5655,103.5749,24962.0
2017-02-22 12:50:00,109.97,110.0,109.97,109.99,17163.0,103.5655,103.5937,103.5655,103.5843,17163.0
2017-02-22 12:55:00,109.99,110.01,109.98,110.0,21917.0,103.5843,103.6031,103.5749,103.5937,21917.0
2017-02-22 13:00:00,109.99,110.01,109.98,109.99,26428.0,103.5843,103.6031,103.5749,103.5843,26428.0
2017-02-22 13:05:00,109.99,110.02,109.99,110.02,29112.0,103.5843,103.6126,103.5843,103.6126,29112.0
2017-02-22 13:10:00,110.02,110.02,109.99,110.0,35242.0,103.6126,103.6126,103.5843,103.5937,35242.0
2017-02-22 13:15:00,110.01,110.02,109.99,110.01,32212.0,103.6031,103.6126,103.5843,103.6031,32212.0
2017-02-22 13:20:00,110.02,110.02,109.99,110.0,33845.0,103.6126,103.6126,103.5843,103.5937,33845.0
2017-02-22 13:25:00,110.0,110.01,109.98,109.99,21034.0,103.5937,103.6031,103.5749,103.5843,21034.0
2017-02-22 13:30:00,109.99,110.02,109.98,110.01,27726.0,103.5843,103.6126,103.5749,103.6031,27726.0
2017-02-22 13:35:00,110.0,110.01,109.98,110.0,30388.0,103.5937,103.6031,103.5749,103.5937,30388.0
2017-02-22 13:40:00,110.0,110.02,109.99,110.0,41189.0,103.5937,103.6126,103.5843,103.5937,41189.0
2017-02-22 13:45:00,109.99,110.0,109.98,109.99,26284.0,103.5843,103.5937,103.5749,103.5843,26284.0
2017-02-22 13:50:00,110.0,110.0,109.96,109.99,32867.0,103.5937,103.5937,103.5561,103.5843,32867.0
2017-02-22 13:55:00,110.0,110.01,109.98,110.0,32944.0,103.5937,103.6031,103.5749,103.5937,32944.0
2017-02-22 14:00:00,110.0,110.03,109.98,110.0,62750.0,103.5937,103.622,103.5749,103.5937,62750.0
2017-02-22 14:05:00,110.0,110.02,109.97,109.99,54071.0,103.5937,103.6126,103.5655,103.5843,54071.0
2017-02-22 14:10:00,109.99,110.02,109.97,110.0,76414.0,103.5843,103.6126,103.5655,103.5937,76414.0
2017-02-22 14:15:00,110.01,110.04,110.0,110.02,71176.0,103.6031,103.6314,103.5937,103.6126,71176.0
2017-02-22 14:20:00,110.03,110.04,110.02,110.03,56871.0,103.622,103.6314,103.6126,103.622,56871.0
2017-02-22 14:25:00,110.04,110.05,109.99,110.01,68375.0,103.6314,103.6408,103.5843,103.6031,68375.0
2017-02-22 14:30:00,110.02,110.03,109.98,110.02,61118.0,103.6126,103.622,103.5749,103.6126,61118.0
2017-02-22 14:35:00,110.02,110.1,110.01,110.09,69913.0,103.6126,103.6879,103.6031,103.6785,69913.0
2017-02-22 14:40:00,110.09,110.12,110.07,110.12,50330.0,103.6785,103.7067,103.6596,103.7067,50330.0
2017-02-22 14:45:00,110.11,110.13,110.05,110.09,75767.0,103.6973,103.7162,103.6408,103.6785,75767.0
2017-02-22 14:50:00,110.09,110.16,110.08,110.16,54137.0,103.6785,103.7444,103.6691,103.7444,54137.0
2017-02-22 14:55:00,110.16,110.18,110.1,110.11,66977.0,103.7444,103.7632,103.6879,103.6973,66977.0
2017-02-22 15:00:00,110.11,110.16,110.11,110.15,73106.0,103.6973,103.7444,103.6973,103.735,73106.0
2017-02-22 15:05:00,110.16,110.16,110.08,110.09,70652.0,103.7444,103.7444,103.6691,103.6785,70652.0
2017-02-22 15:10:00,110.09,110.17,110.09,110.17,76974.0,103.6785,103.7538,103.6785,103.7538,76974.0
2017-02-22 15:15:00,110.17,110.18,110.16,110.18,59383.0,103.7538,103.7632,103.7444,103.7632,59383.0
2017-02-22 15:20:00,110.18,110.18,110.16,110.17,77285.0,103.7632,103.7632,103.7444,103.7538,77285.0
2017-02-22 15:25:00,110.17,110.27,110.16,110.26,98220.0,103.7538,103.848,103.7444,103.8386,98220.0
2017-02-22 15:30:00,110.26,110.28,110.25,110.27,104518.0,103.8386,103.8574,103.8292,103.848,104518.0
2017-02-22 15:35:00,110.27,110.28,110.25,110.27,87554.0,103.848,103.8574,103.8292,103.848,87554.0
2017-02-22 15:40:00,110.27,110.28,110.24,110.27,102399.0,103.848,103.8574,103.8197,103.848,102399.0
2017-02-22 15:45:00,110.28,110.28,110.14,110.16,86666.0,103.8574,103.8574,103.7256,103.7444,86666.0
2017-02-22 15:50:00,110.17,110.21,110.14,110.15,96122.0,103.7538,103.7915,103.7256,103.735,96122.0
2017-02-22 15:55:00,110.16,110.21,110.09,110.13,283847.0,103.7444,103.7915,103.6785,103.7162,283847.0
2017-02-23 09:30:00,110.3,110.48,110.21,110.33,115539.0,103.8763,104.0458,103.7915,103.9045,115539.0
2017-02-23 09:35:00,110.39,110.47,110.28,110.37,26315.0,103.961,104.0364,103.8574,103.9422,26315.0
2017-02-23 09:40:00,110.4,110.49,110.36,110.48,47120.0,103.9704,104.0552,103.9328,104.0458,47120.0
2017-02-23 09:45:00,110.48,110.49,110.37,110.41,41571.0,104.0458,104.0552,103.9422,103.9798,41571.0
2017-02-23 09:50:00,110.4,110.4,110.29,110.32,33881.0,103.9704,103.9704,103.8668,103.8951,33881.0
2017-02-23 09:55:00,110.32,110.36,110.24,110.34,38002.0,103.8951,103.9328,103.8197,103.9139,38002.0
2017-02-23 10:00:00,110.36,110.43,110.33,110.37,37836.0,103.9328,103.9987,103.9045,103.9422,37836.0
2017-02-23 10:05:00,110.37,110.41,110.25,110.25,25612.0,103.9422,103.9798,103.8292,103.8292,25612.0
2017-02-23 10:10:00,110.25,110.3,110.21,110.22,33273.0,103.8292,103.8763,103.7915,103.8009,33273.0
2017-02-23 10:15:00,110.22,110.25,110.17,110.19,51675.0,103.8009,103.8292,103.7538,103.7727,51675.0
2017-02-23 10:20:00,110.18,110.24,110.03,110.03,40380.0,103.7632,103.8197,103.622,103.622,40380.0
2017-02-23 10:25:00,110.03,110.1,110.02,110.06,65781.0,103.622,103.6879,103.6126,103.6502,65781.0
2017-02-23 10:30:00,110.06,110.32,109.96,109.99,47158.0,103.6502,103.8951,103.5561,103.5843,47158.0
2017-02-23 10:35:00,109.99,110.0,109.95,109.96,50354.0,103.5843,103.5937,103.5466,103.5561,50354.0
2017-02-23 10:40:00,109.97,109.98,109.89,109.93,63810.0,103.5655,103.5749,103.4901,103.5278,63810.0
2017-02-23 10:45:00,109.94,110.0,109.88,109.99,26763.0,103.5372,103.5937,103.4807,103.5843,26763.0
2017-02-23 10:50:00,110.0,110.03,109.94,109.95,40323.0,103.5937,103.622,103.5372,103.5466,40323.0
2017-02-23 10:55:00,109.95,109.95,109.81,109.84,48711.0,103.5466,103.5466,103.4148,103.443,48711.0
2017-02-23 11:00:00,109.84,109.87,109.76,109.77,38824.0,103.443,103.4713,103.3677,103.3771,38824.0
2017-02-23 11:05:00,109.77,109.77,109.68,109.71,45680.0,103.3771,103.3771,103.2924,103.3206,45680.0
2017-02-23 11:10:00,109.7,109.77,109.67,109.77,41365.0,103.3112,103.3771,103.2829,103.3771,41365.0
2017-02-23 11:15:00,109.76,109.85,109.73,109.81,40400.0,103.3677,103.4525,103.3394,103.4148,40400.0
2017-02-23 11:20:00,109.81,109.84,109.7,109.75,43997.0,103.4148,103.443,103.3112,103.3583,43997.0
2017-02-23 11:25:00,109.74,109.8,109.72,109.73,34572.0,103.3489,103.4054,103.33,103.3394,34572.0
2017-02-23 11:30:00,109.72,109.79,109.72,109.77,31521.0,103.33,103.396,103.33,103.3771,31521.0
2017-02-23 11:35:00,109.78,109.83,109.75,109.82,20964.0,103.3865,103.4336,103.3583,103.4242,20964.0
2017-02-23 11:40:00,109.82,109.9,109.78,109.88,29600.0,103.4242,103.4995,103.3865,103.4807,29600.0
2017-02-23 11:45:00,109.88,109.99,109.87,109.97,41218.0,103.4807,103.5843,103.4713,103.5655,41218.0
2017-02-23 11:50:00,109.97,109.97,109.92,109.95,41475.0,103.5655,103.5655,103.5184,103.5466,41475.0
2017-02-23 11:55:00,109.94,109.96,109.86,109.87,52462.0,103.5372,103.5561,103.4619,103.4713,52462.0
2017-02-23 12:00:00,109.89,109.96,109.87,109.95,34155.0,103.4901,103.5561,103.4713,103.5466,34155.0
2017-02-23 12:05:00,109.95,109.97,109.89,109.93,40090.0,103.5466,103.5655,103.4901,103.5278,40090.0
2017-02-23 12:10:00,109.92,109.97,109.91,109.97,19562.0,103.5184,103.5655,103.509,103.5655,19562.0
2017-02-23 12:15:00,109.97,110.07,109.97,110.03,45624.0,103.5655,103.6596,103.5655,103.622,45624.0
2017-02-23 12:20:00,110.02,110.06,110.0,110.04,22197.0,103.6126,103.6502,103.5937,103.6314,22197.0
2017-02-23 12:25:00,110.03,110.1,110.0,110.09,31850.0,103.622,103.6879,103.5937,103.6785,31850.0
2017-02-23 12:30:00,110.09,110.19,110.08,110.12,24714.0,103.6785,103.7727,103.6691,103.7067,24714.0
2017-02-23 12:35:00,110.13,110.23,110.11,110.18,29164.0,103.7162,103.8103,103.6973,103.7632,29164.0
2017-02-23 12:40:00,110.18,110.23,110.17,110.19,23043.0,103.7632,103.8103,103.7538,103.7727,23043.0
2017-02-23 12:45:00,110.19,110.24,110.15,110.18,42347.0,103.7727,103.8197,103.735,103.7632,42347.0
2017-02-23 12:50:00,110.17,110.2,110.15,110.17,47647.0,103.7538,103.7821,103.735,103.7538,47647.0
2017-02-23 12:55:00,110.18,110.25,110.17,110.23,36381.0,103.7632,103.8292,103.7538,103.8103,36381.0
2017-02-23 13:00:00,110.21,110.26,110.16,110.17,52818.0,103.7915,103.8386,103.7444,103.7538,52818.0
2017-02-23 13:05:00,110.17,110.19,110.15,110.15,25057.0,103.7538,103.7727,103.735,103.735,25057.0
2017-02-23 13:10:00,110.16,110.19,110.14,110.15,77624.0,103.7444,103.7727,103.7256,103.735,77624.0
2017-02-23 13:15:00,110.14,110.14,110.06,110.09,20607.0,103.7256,103.7256,103.6502,103.6785,20607.0
2017-02-23 13:20:00,110.09,110.1,110.04,110.04,27239.0,103.6785,103.6879,103.6314,103.6314,27239.0
2017-02-23 13:25:00,110.05,110.08,110.01,110.05,30663.0,103.6408,103.6691,103.6031,103.6408,30663.0
2017-02-23 13:30:00,110.04,110.05,109.99,110.01,30867.0,103.6314,103.6408,103.5843,103.6031,30867.0
2017-02-23 13:35:00,110.0,110.0,109.91,109.93,54633.0,103.5937,103.5937,103.509,103.5278,54633.0
2017-02-23 13:40:00,109.94,109.99,109.93,109.94,24784.0,103.5372,103.5843,103.5278,103.5372,24784.0
2017-02-23 13:45:00,109.93,109.94,109.9,109.91,35151.0,103.5278,103.5372,103.4995,103.509,35151.0
2017-02-23 13:50:00,109.91,109.96,109.87,109.94,53877.0,103.509,103.5561,103.4713,103.5372,53877.0
2017-02-23 13:55:00,109.94,109.94,109.88,109.93,35274.0,103.5372,103.5372,103.4807,103.5278,35274.0
2017-02-23 14:00:00,109.92,109.99,109.88,109.99,79103.0,103.5184,103.5843,103.4807,103.5843,79103.0
2017-02-23 14:05:00,109.99,110.0,109.93,109.95,46263.0,103.5843,103.5937,103.5278,103.5466,46263.0
2017-02-23 14:10:00,109.95,109.96,109.9,109.93,77916.0,103.5466,103.5561,103.4995,103.5278,77916.0
2017-02-23 14:15:00,109.92,109.93,109.88,109.9,31118.0,103.5184,103.5278,103.4807,103.4995,31118.0
2017-02-23 14:20:00,109.9,109.94,109.89,109.92,45473.0,103.4995,103.5372,103.4901,103.5184,45473.0
2017-02-23 14:25:00,109.92,109.93,109.88,109.9,55939.0,103.5184,103.5278,103.4807,103.4995,55939.0
2017-02-23 14:30:00,109.89,109.91,109.88,109.9,18705.0,103.4901,103.509,103.4807,103.4995,18705.0
2017-02-23 14:35:00,109.91,109.94,109.88,109.9,78610.0,103.509,103.5372,103.4807,103.4995,78610.0
2017-02-23 14:40:00,109.89,109.93,109.88,109.92,43637.0,103.4901,103.5278,103.4807,103.5184,43637.0
2017-02-23 14:45:00,109.91,109.91,109.86,109.89,40067.0,103.509,103.509,103.4619,103.4901,40067.0
2017-02-23 14:50:00,109.89,109.91,109.88,109.91,15267.0,103.4901,103.509,103.4807,103.509,15267.0
2017-02-23 14:55:00,109.9,109.94,109.87,109.88,61590.0,103.4995,103.5372,103.4713,103.4807,61590.0
2017-02-23 15:00:00,109.88,109.88,109.8,109.82,78143.0,103.4807,103.4807,103.4054,103.4242,78143.0
2017-02-23 15:05:00,109.82,109.85,109.8,109.81,76689.0,103.4242,103.4525,103.4054,103.4148,76689.0
2017-02-23 15:10:00,109.82,109.85,109.8,109.82,73746.0,103.4242,103.4525,103.4054,103.4242,73746.0
2017-02-23 15:15:00,109.82,109.85,109.8,109.83,121059.0,103.4242,103.4525,103.4054,103.4336,121059.0
2017-02-23 15:20:00,109.84,109.85,109.79,109.82,114907.0,103.443,103.4525,103.396,103.4242,114907.0
2017-02-23 15:25:00,109.82,109.83,109.7,109.72,92750.0,103.4242,103.4336,103.3112,103.33,92750.0
2017-02-23 15:30:00,109.72,109.77,109.7,109.73,208055.0,103.33,103.3771,103.3112,103.3394,208055.0
2017-02-23 15:35:00,109.73,109.8,109.68,109.79,223891.0,103.3394,103.4054,103.2924,103.396,223891.0
2017-02-23 15:40:00,109.79,109.86,109.72,109.73,113844.0,103.396,103.4619,103.33,103.3394,113844.0
2017-02-23 15:45:00,109.7,109.74,109.66,109.7,202481.0,103.3112,103.3489,103.2735,103.3112,202481.0
2017-02-23 15:50:00,109.7,109.73,109.61,109.62,128568.0,103.3112,103.3394,103.2264,103.2359,128568.0
2017-02-23 15:55:00,109.62,109.71,109.59,109.7,259141.0,103.2359,103.3206,103.2076,103.3112,259141.0
2017-02-24 09:30:00,109.62,109.76,109.35,109.48,210223.0,103.2359,103.3677,102.9816,103.104,210223.0
2017-02-24 09:35:00,109.45,109.58,109.41,109.52,61990.0,103.0758,103.1982,103.0381,103.1417,61990.0
2017-02-24 09:40:00,109.51,109.53,109.32,109.37,48126.0,103.1323,103.1511,102.9533,103.0004,48126.0
2017-02-24 09:45:00,109.37,109.38,109.15,109.17,84097.0,103.0004,103.0098,102.7932,102.8121,84097.0
2017-02-24 09:50:00,109.17,109.26,109.1,109.13,102499.0,102.8121,102.8968,102.7461,102.7744,102499.0
2017-02-24 09:55:00,109.13,109.39,109.11,109.36,91966.0,102.7744,103.0193,102.7556,102.991,91966.0
2017-02-24 10:00:00,109.36,109.46,109.34,109.37,80196.0,102.991,103.0852,102.9722,103.0004,80196.0
2017-02-24 10:05:00,109.37,109.38,109.25,109.36,28139.0,103.0004,103.0098,102.8874,102.991,28139.0
2017-02-24 10:10:00,109.36,109.38,109.23,109.29,35428.0,102.991,103.0098,102.8686,102.9251,35428.0
2017-02-24 10:15:00,109.29,109.33,109.24,109.3,61632.0,102.9251,102.9627,102.878,102.9345,61632.0
2017-02-24 10:20:00,109.29,109.3,109.16,109.19,50229.0,102.9251,102.9345,102.8026,102.8309,50229.0
2017-02-24 10:25:00,109.19,109.27,109.15,109.24,53852.0,102.8309,102.9062,102.7932,102.878,53852.0
2017-02-24 10:30:00,109.22,109.41,109.18,109.38,67948.0,102.8592,103.0381,102.8215,103.0098,67948.0
2017-02-24 10:35:00,109.38,109.53,109.37,109.44,48784.0,103.0098,103.1511,103.0004,103.0663,48784.0
2017-02-24 10:40:00,109.44,109.58,109.39,109.51,26085.0,103.0663,103.1982,103.0193,103.1323,26085.0
2017-02-24 10:45:00,109.5,109.51,109.41,109.45,28924.0,103.1228,103.1323,103.0381,103.0758,28924.0
2017-02-24 10:50:00,109.46,109.51,109.34,109.35,39496.0,103.0852,103.1323,102.9722,102.9816,39496.0
2017-02-24 10:55:00,109.36,109.52,109.34,109.52,36168.0,102.991,103.1417,102.9722,103.1417,36168.0
2017-02-24 11:00:00,109.51,109.65,109.49,109.62,42572.0,103.1323,103.2641,103.1134,103.2359,42572.0
2017-02-24 11:05:00,109.63,109.67,109.58,109.61,34886.0,103.2453,103.2829,103.1982,103.2264,34886.0
2017-02-24 11:10:00,109.62,109.71,109.62,109.66,29490.0,103.2359,103.3206,103.2359,103.2735,29490.0
2017-02-24 11:15:00,109.66,109.66,109.55,109.61,29768.0,103.2735,103.2735,103.1699,103.2264,29768.0
2017-02-24 11:20:00,109.61,109.66,109.59,109.62,18536.0,103.2264,103.2735,103.2076,103.2359,18536.0
2017-02-24 11:25:00,109.61,109.69,109.58,109.63,31285.0,103.2264,103.3018,103.1982,103.2453,31285.0
2017-02-24 11:30:00,109.63,109.68,109.61,109.64,59391.0,103.2453,103.2924,103.2264,103.2547,59391.0
2017-02-24 11:35:00,109.64,109.64,109.5,109.53,36919.0,103.2547,103.2547,103.1228,103.1511,36919.0
2017-02-24 11:40:00,109.54,109.56,109.46,109.49,27979.0,103.1605,103.1793,103.0852,103.1134,27979.0
2017-02-24 11:45:00,109.48,109.53,109.46,109.5,27686.0,103.104,103.1511,103.0852,103.1228,27686.0
2017-02-24 11:50:00,109.5,109.58,109.5,109.54,31063.0,103.1228,103.1982,103.1228,103.1605,31063.0
2017-02-24 11:55:00,109.55,109.64,109.53,109.6,28432.0,103.1699,103.2547,103.1511,103.217,28432.0
2017-02-24 12:00:00,109.6,109.67,109.6,109.66,32688.0,103.217,103.2829,103.217,103.2735,32688.0
2017-02-24 12:05:00,109.66,109.71,109.63,109.67,38163.0,103.2735,103.3206,103.2453,103.2829,38163.0
2017-02-24 12:10:00,109.67,109.72,109.64,109.69,21639.0,103.2829,103.33,103.2547,103.3018,21639.0
2017-02-24 12:15:00,109.7,109.7,109.6,109.63,30986.0,103.3112,103.3112,103.217,103.2453,30986.0
2017-02-24 12:20:00,109.64,109.71,109.6,109.71,43905.0,103.2547,103.3206,103.217,103.3206,43905.0
2017-02-24 12:25:00,109.7,109.73,109.67,109.68,23677.0,103.3112,103.3394,103.2829,103.2924,23677.0
2017-02-24 12:30:00,109.68,109.73,109.68,109.71,17417.0,103.2924,103.3394,103.2924,103.3206,17417.0
2017-02-24 12:35:00,109.72,109.74,109.69,109.7,14604.0,103.33,103.3489,103.3018,103.3112,14604.0
2017-02-24 12:40:00,109.7,109.73,109.69,109.7,18513.0,103.3112,103.3394,103.3018,103.3112,18513.0
2017-02-24 12:45:00,109.7,109.74,109.68,109.73,17776.0,103.3112,103.3489,103.2924,103.3394,17776.0
2017-02-24 12:50:00,109.72,109.73,109.63,109.63,23825.0,103.33,103.3394,103.2453,103.2453,23825.0
2017-02-24 12:55:00,109.63,109.7,109.63,109.69,18652.0,103.2453,103.3112,103.2453,103.3018,18652.0
2017-02-24 13:00:00,109.68,109.73,109.67,109.7,17040.0,103.2924,103.3394,103.2829,103.3112,17040.0
2017-02-24 13:05:00,109.7,109.7,109.62,109.62,29893.0,103.3112,103.3112,103.2359,103.2359,29893.0
2017-02-24 13:10:00,109.63,109.67,109.62,109.63,15330.0,103.2453,103.2829,103.2359,103.2453,15330.0
2017-02-24 13:15:00,109.63,109.67,109.6,109.66,27584.0,103.2453,103.2829,103.217,103.2735,27584.0
2017-02-24 13:20:00,109.65,109.7,109.65,109.69,18504.0,103.2641,103.3112,103.2641,103.3018,18504.0
2017-02-24 13:25:00,109.69,109.7,109.6,109.62,26756.0,103.3018,103.3112,103.217,103.2359,26756.0
2017-02-24 13:30:00,109.63,109.68,109.62,109.66,16874.0,103.2453,103.2924,103.2359,103.2735,16874.0
2017-02-24 13:35:00,109.66,109.67,109.61,109.63,26438.0,103.2735,103.2829,103.2264,103.2453,26438.0
2017-02-24 13:40:00,109.62,109.72,109.61,109.72,27599.0,103.2359,103.33,103.2264,103.33,27599.0
2017-02-24 13:45:00,109.71,109.71,109.66,109.68,27413.0,103.3206,103.3206,103.2735,103.2924,27413.0
2017-02-24 13:50:00,109.68,109.71,109.67,109.69,26586.0,103.2924,103.3206,103.2829,103.3018,26586.0
2017-02-24 13:55:00,109.7,109.78,109.68,109.78,37109.0,103.3112,103.3865,103.2924,103.3865,37109.0
2017-02-24 14:00:00,109.77,109.79,109.72,109.73,37075.0,103.3771,103.396,103.33,103.3394,37075.0
2017-02-24 14:05:00,109.73,109.78,109.7,109.72,22023.0,103.3394,103.3865,103.3112,103.33,22023.0
2017-02-24 14:10:00,109.73,109.78,109.71,109.74,65974.0,103.3394,103.3865,103.3206,103.3489,65974.0
2017-02-24 14:15:00,109.74,109.81,109.74,109.81,31677.0,103.3489,103.4148,103.3489,103.4148,31677.0
2017-02-24 14:20:00,109.81,109.84,109.78,109.8,25785.0,103.4148,103.443,103.3865,103.4054,25785.0
2017-02-24 14:25:00,109.8,109.82,109.75,109.81,25440.0,103.4054,103.4242,103.3583,103.4148,25440.0
2017-02-24 14:30:00,109.8,109.84,109.77,109.79,26849.0,103.4054,103.443,103.3771,103.396,26849.0
2017-02-24 14:35:00,109.79,109.81,109.77,109.77,26854.0,103.396,103.4148,103.3771,103.3771,26854.0
2017-02-24 14:40:00,109.78,109.81,109.76,109.77,52175.0,103.3865,103.4148,103.3677,103.3771,52175.0
2017-02-24 14:45:00,109.77,109.89,109.77,109.88,58852.0,103.3771,103.4901,103.3771,103.4807,58852.0
2017-02-24 14:50:00,109.88,109.96,109.87,109.94,46436.0,103.4807,103.5561,103.4713,103.5372,46436.0
2017-02-24 14:55:00,109.94,109.95,109.91,109.94,40982.0,103.5372,103.5466,103.509,103.5372,40982.0
2017-02-24 15:00:00,109.93,109.95,109.91,109.94,37583.0,103.5278,103.5466,103.509,103.5372,37583.0
2017-02-24 15:05:00,109.94,109.95,109.93,109.95,32769.0,103.5372,103.5466,103.5278,103.5466,32769.0
2017-02-24 15:10:00,109.95,109.96,109.93,109.96,33889.0,103.5466,103.5561,103.5278,103.5561,33889.0
2017-02-24 15:15:00,109.96,110.03,109.95,109.97,87656.0,103.5561,103.622,103.5466,103.5655,87656.0
2017-02-24 15:20:00,109.97,110.06,109.96,110.06,44524.0,103.5655,103.6502,103.5561,103.6502,44524.0
2017-02-24 15:25:00,110.06,110.14,110.06,110.14,47327.0,103.6502,103.7256,103.6502,103.7256,47327.0
2017-02-24 15:30:00,110.14,110.19,110.14,110.15,64772.0,103.7256,103.7727,103.7256,103.735,64772.0
2017-02-24 15:35:00,110.15,110.22,110.1,110.11,53471.0,103.735,103.8009,103.6879,103.6973,53471.0
2017-02-24 15:40:00,110.11,110.15,110.09,110.14,83429.0,103.6973,103.735,103.6785,103.7256,83429.0
2017-02-24 15:45:00,110.14,110.21,110.12,110.19,91433.0,103.7256,103.7915,103.7067,103.7727,91433.0
2017-02-24 15:50:00,110.19,110.23,110.16,110.2,120206.0,103.7727,103.8103,103.7444,103.7821,120206.0
2017-02-24 15:55:00,110.2,110.31,110.19,110.3,244798.0,103.7821,103.8857,103.7727,103.8763,244798.0
2017-02-27 09:30:00,109.93,110.25,109.83,110.14,202760.0,103.5278,103.8292,103.4336,103.7256,202760.0
2017-02-27 09:35:00,110.12,110.35,110.06,110.35,81244.0,103.7067,103.9233,103.6502,103.9233,81244.0
2017-02-27 09:40:00,110.32,110.47,110.31,110.41,50016.0,103.8951,104.0364,103.8857,103.9798,50016.0
2017-02-27 09:45:00,110.36,110.44,110.25,110.35,51377.0,103.9328,104.0081,103.8292,103.9233,51377.0
2017-02-27 09:50:00,110.34,110.34,110.14,110.16,47585.0,103.9139,103.9139,103.7256,103.7444,47585.0
2017-02-27 09:55:00,110.17,110.39,110.14,110.38,32821.0,103.7538,103.961,103.7256,103.9516,32821.0
2017-02-27 10:00:00,110.37,110.37,110.17,110.26,44413.0,103.9422,103.9422,103.7538,103.8386,44413.0
2017-02-27 10:05:00,110.27,110.44,110.26,110.44,43638.0,103.848,104.0081,103.8386,104.0081,43638.0
2017-02-27 10:10:00,110.43,110.43,110.32,110.36,36430.0,103.9987,103.9987,103.8951,103.9328,36430.0
2017-02-27 10:15:00,110.35,110.39,110.21,110.24,41275.0,103.9233,103.961,103.7915,103.8197,41275.0
2017-02-27 10:20:00,110.23,110.32,110.23,110.28,42785.0,103.8103,103.8951,103.8103,103.8574,42785.0
2017-02-27 10:25:00,110.27,110.35,110.23,110.3,46699.0,103.848,103.9233,103.8103,103.8763,46699.0
2017-02-27 10:30:00,110.3,110.32,110.21,110.22,29490.0,103.8763,103.8951,103.7915,103.8009,29490.0
2017-02-27 10:35:00,110.22,110.29,110.19,110.26,30320.0,103.8009,103.8668,103.7727,103.8386,30320.0
2017-02-27 10:40:00,110.27,110.31,110.22,110.28,44146.0,103.848,103.8857,103.8009,103.8574,44146.0
2017-02-27 10:45:00,110.28,110.31,110.25,110.25,60222.0,103.8574,103.8857,103.8292,103.8292,60222.0
2017-02-27 10:50:00,110.25,110.28,110.19,110.21,19162.0,103.8292,103.8574,103.7727,103.7915,19162.0
2017-02-27 10:55:00,110.22,110.34,110.22,110.26,31189.0,103.8009,103.9139,103.8009,103.8386,31189.0
2017-02-27 11:00:00,110.27,110.33,110.26,110.29,37351.0,103.848,103.9045,103.8386,103.8668,37351.0
2017-02-27 11:05:00,110.29,110.34,110.25,110.34,27638.0,103.8668,103.9139,103.8292,103.9139,27638.0
2017-02-27 11:10:00,110.34,110.39,110.33,110.39,30219.0,103.9139,103.961,103.9045,103.961,30219.0
2017-02-27 11:15:00,110.38,110.46,110.37,110.44,73598.0,103.9516,104.0269,103.9422,104.0081,73598.0
2017-02-27 11:20:00,110.45,110.46,110.41,110.42,44514.0,104.0175,104.0269,103.9798,103.9893,44514.0
2017-02-27 11:25:00,110.42,110.42,110.33,110.35,35991.0,103.9893,103.9893,103.9045,103.9233,35991.0
2017-02-27 11:30:00,110.35,110.41,110.34,110.4,21280.0,103.9233,103.9798,103.9139,103.9704,21280.0
2017-02-27 11:35:00,110.4,110.42,110.37,110.42,29642.0,103.9704,103.9893,103.9422,103.9893,29642.0
2017-02-27 11:40:00,110.41,110.45,110.36,110.42,36980.0,103.9798,104.0175,103.9328,103.9893,36980.0
2017-02-27 11:45:00,110.42,110.42,110.36,110.37,46439.0,103.9893,103.9893,103.9328,103.9422,46439.0
2017-02-27 11:50:00,110.37,110.4,110.3,110.31,28673.0,103.9422,103.9704,103.8763,103.8857,28673.0
2017-02-27 11:55:00,110.31,110.33,110.27,110.28,26618.0,103.8857,103.9045,103.848,103.8574,26618.0
2017-02-27 12:00:00,110.28,110.33,110.27,110.29,39924.0,103.8574,103.9045,103.848,103.8668,39924.0
2017-02-27 12:05:00,110.28,110.35,110.28,110.34,17674.0,103.8574,103.9233,103.8574,103.9139,17674.0
2017-02-27 12:10:00,110.34,110.34,110.3,110.32,16697.0,103.9139,103.9139,103.8763,103.8951,16697.0
2017-02-27 12:15:00,110.31,110.32,110.3,110.3,12647.0,103.8857,103.8951,103.8763,103.8763,12647.0
2017-02-27 12:20:00,110.31,110.32,110.27,110.28,19412.0,103.8857,103.8951,103.848,103.8574,19412.0
2017-02-27 12:25:00,110.28,110.34,110.28,110.32,15743.0,103.8574,103.9139,103.8574,103.8951,15743.0
2017-02-27 12:30:00,110.33,110.33,110.25,110.25,28527.0,103.9045,103.9045,103.8292,103.8292,28527.0
2017-02-27 12:35:00,110.26,110.26,110.21,110.23,15105.0,103.8386,103.8386,103.7915,103.8103,15105.0
2017-02-27 12:40:00,110.24,110.27,110.2,110.24,19326.0,103.8197,103.848,103.7821,103.8197,19326.0
2017-02-27 12:45:00,110.24,110.27,110.23,110.27,21634.0,103.8197,103.848,103.8103,103.848,21634.0
2017-02-27 12:50:00,110.28,110.28,110.25,110.26,20403.0,103.8574,103.8574,103.8292,103.8386,20403.0
2017-02-27 12:55:00,110.26,110.27,110.2,110.2,15322.0,103.8386,103.848,103.7821,103.7821,15322.0
2017-02-27 13:00:00,110.21,110.24,110.16,110.21,23141.0,103.7915,103.8197,103.7444,103.7915,23141.0
2017-02-27 13:05:00,110.2,110.25,110.18,110.23,23104.0,103.7821,103.8292,103.7632,103.8103,23104.0
2017-02-27 13:10:00,110.24,110.3,110.24,110.27,31325.0,103.8197,103.8763,103.8197,103.848,31325.0
2017-02-27 13:15:00,110.27,110.27,110.21,110.25,25142.0,103.848,103.848,103.7915,103.8292,25142.0
2017-02-27 13:20:00,110.24,110.31,110.24,110.26,18463.0,103.8197,103.8857,103.8197,103.8386,18463.0
2017-02-27 13:25:00,110.26,110.3,110.25,110.25,15443.0,103.8386,103.8763,103.8292,103.8292,15443.0
2017-02-27 13:30:00,110.26,110.27,110.24,110.25,10992.0,103.8386,103.848,103.8197,103.8292,10992.0
2017-02-27 13:35:00,110.25,110.32,110.24,110.26,19971.0,103.8292,103.8951,103.8197,103.8386,19971.0
2017-02-27 13:40:00,110.27,110.3,110.25,110.28,19441.0,103.848,103.8763,103.8292,103.8574,19441.0
2017-02-27 13:45:00,110.28,110.31,110.23,110.28,17214.0,103.8574,103.8857,103.8103,103.8574,17214.0
2017-02-27 13:50:00,110.27,110.28,110.22,110.23,13369.0,103.848,103.8574,103.8009,103.8103,13369.0
2017-02-27 13:55:00,110.23,110.25,110.22,110.25,22882.0,103.8103,103.8292,103.8009,103.8292,22882.0
2017-02-27 14:00:00,110.24,110.25,110.19,110.19,20002.0,103.8197,103.8292,103.7727,103.7727,20002.0
2017-02-27 14:05:00,110.2,110.23,110.2,110.21,15889.0,103.7821,103.8103,103.7821,103.7915,15889.0
2017-02-27 14:10:00,110.21,110.25,110.21,110.25,13603.0,103.7915,103.8292,103.7915,103.8292,13603.0
2017-02-27 14:15:00,110.25,110.26,110.2,110.25,16389.0,103.8292,103.8386,103.7821,103.8292,16389.0
2017-02-27 14:20:00,110.25,110.3,110.23,110.3,14705.0,103.8292,103.8763,103.8103,103.8763,14705.0
2017-02-27 14:25:00,110.29,110.33,110.28,110.29,25316.0,103.8668,103.9045,103.8574,103.8668,25316.0
2017-02-27 14:30:00,110.29,110.32,110.28,110.29,27761.0,103.8668,103.8951,103.8574,103.8668,27761.0
2017-02-27 14:35:00,110.29,110.31,110.25,110.27,20567.0,103.8668,103.8857,103.8292,103.848,20567.0
2017-02-27 14:40:00,110.27,110.28,110.24,110.26,22512.0,103.848,103.8574,103.8197,103.8386,22512.0
2017-02-27 14:45:00,110.27,110.3,110.25,110.3,20532.0,103.848,103.8763,103.8292,103.8763,20532.0
2017-02-27 14:50:00,110.3,110.31,110.27,110.3,13180.0,103.8763,103.8857,103.848,103.8763,13180.0
2017-02-27 14:55:00,110.3,110.32,110.29,110.3,13419.0,103.8763,103.8951,103.8668,103.8763,13419.0
2017-02-27 15:00:00,110.3,110.31,110.25,110.26,25627.0,103.8763,103.8857,103.8292,103.8386,25627.0
2017-02-27 15:05:00,110.26,110.3,110.24,110.3,44543.0,103.8386,103.8763,103.8197,103.8763,44543.0
2017-02-27 15:10:00,110.29,110.32,110.28,110.31,23106.0,103.8668,103.8951,103.8574,103.8857,23106.0
2017-02-27 15:15:00,110.32,110.32,110.26,110.31,34177.0,103.8951,103.8951,103.8386,103.8857,34177.0
2017-02-27 15:20:00,110.31,110.32,110.28,110.31,28787.0,103.8857,103.8951,103.8574,103.8857,28787.0
2017-02-27 15:25:00,110.31,110.32,110.3,110.31,33982.0,103.8857,103.8951,103.8763,103.8857,33982.0
2017-02-27 15:30:00,110.31,110.32,110.26,110.29,37335.0,103.8857,103.8951,103.8386,103.8668,37335.0
2017-02-27 15:35:00,110.29,110.31,110.26,110.28,60730.0,103.8668,103.8857,103.8386,103.8574,60730.0
2017-02-27 15:40:00,110.29,110.3,110.24,110.27,81486.0,103.8668,103.8763,103.8197,103.848,81486.0
2017-02-27 15:45:00,110.26,110.27,110.21,110.25,86303.0,103.8386,103.848,103.7915,103.8292,86303.0
2017-02-27 15:50:00,110.26,110.26,110.21,110.22,74411.0,103.8386,103.8386,103.7915,103.8009,74411.0
2017-02-27 15:55:00,110.22,110.28,110.22,110.24,129028.0,103.8009,103.8574,103.8009,103.8197,129028.0
2017-02-28 09:30:00,110.0,110.29,110.0,110.25,169618.0,103.5937,103.8668,103.5937,103.8292,169618.0
2017-02-28 09:35:00,110.24,110.26,110.15,110.23,44632.0,103.8197,103.8386,103.735,103.8103,44632.0
2017-02-28 09:40:00,110.23,110.28,110.17,110.26,33508.0,103.8103,103.8574,103.7538,103.8386,33508.0
2017-02-28 09:45:00,110.26,110.33,110.13,110.14,54482.0,103.8386,103.9045,103.7162,103.7256,54482.0
2017-02-28 09:50:00,110.13,110.21,110.09,110.15,37936.0,103.7162,103.7915,103.6785,103.735,37936.0
2017-02-28 09:55:00,110.15,110.24,110.13,110.2,44437.0,103.735,103.8197,103.7162,103.7821,44437.0
2017-02-28 10:00:00,110.2,110.27,110.18,110.2,39131.0,103.7821,103.848,103.7632,103.7821,39131.0
2017-02-28 10:05:00,110.2,110.29,110.19,110.28,41139.0,103.7821,103.8668,103.7727,103.8574,41139.0
2017-02-28 10:10:00,110.28,110.3,110.19,110.23,67093.0,103.8574,103.8763,103.7727,103.8103,67093.0
2017-02-28 10:15:00,110.23,110.27,110.19,110.25,22665.0,103.8103,103.848,103.7727,103.8292,22665.0
2017-02-28 10:20:00,110.26,110.28,110.25,110.25,19972.0,103.8386,103.8574,103.8292,103.8292,19972.0
2017-02-28 10:25:00,110.26,110.31,110.22,110.26,33933.0,103.8386,103.8857,103.8009,103.8386,33933.0
2017-02-28 10:30:00,110.27,110.28,110.22,110.27,33496.0,103.848,103.8574,103.8009,103.848,33496.0
2017-02-28 10:35:00,110.27,110.33,110.26,110.33,24510.0,103.848,103.9045,103.8386,103.9045,24510.0
2017-02-28 10:40:00,110.33,110.35,110.28,110.34,18825.0,103.9045,103.9233,103.8574,103.9139,18825.0
2017-02-28 10:45:00,110.34,110.4,110.32,110.38,22760.0,103.9139,103.9704,103.8951,103.9516,22760.0
2017-02-28 10:50:00,110.38,110.39,110.34,110.36,21857.0,103.9516,103.961,103.9139,103.9328,21857.0
2017-02-28 10:55:00,110.36,110.37,110.34,110.35,22086.0,103.9328,103.9422,103.9139,103.9233,22086.0
2017-02-28 11:00:00,110.35,110.36,110.32,110.34,33893.0,103.9233,103.9328,103.8951,103.9139,33893.0
2017-02-28 11:05:00,110.35,110.37,110.32,110.35,36654.0,103.9233,103.9422,103.8951,103.9233,36654.0
2017-02-28 11:10:00,110.36,110.36,110.29,110.29,31261.0,103.9328,103.9328,103.8668,103.8668,31261.0
2017-02-28 11:15:00,110.29,110.3,110.24,110.25,24903.0,103.8668,103.8763,103.8197,103.8292,24903.0
2017-02-28 11:20:00,110.25,110.3,110.24,110.28,29337.0,103.8292,103.8763,103.8197,103.8574,29337.0
2017-02-28 11:25:00,110.28,110.31,110.24,110.31,24785.0,103.8574,103.8857,103.8197,103.8857,24785.0
2017-02-28 11:30:00,110.3,110.31,110.21,110.22,32635.0,103.8763,103.8857,103.7915,103.8009,32635.0
2017-02-28 11:35:00,110.22,110.27,110.2,110.26,20560.0,103.8009,103.848,103.7821,103.8386,20560.0
2017-02-28 11:40:00,110.26,110.26,110.22,110.23,12583.0,103.8386,103.8386,103.8009,103.8103,12583.0
2017-02-28 11:45:00,110.23,110.31,110.22,110.29,37965.0,103.8103,103.8857,103.8009,103.8668,37965.0
2017-02-28 11:50:00,110.29,110.29,110.25,110.28,13884.0,103.8668,103.8668,103.8292,103.8574,13884.0
2017-02-28 11:55:00,110.29,110.29,110.24,110.26,37175.0,103.8668,103.8668,103.8197,103.8386,37175.0
2017-02-28 12:00:00,110.26,110.27,110.23,110.25,28313.0,103.8386,103.848,103.8103,103.8292,28313.0
2017-02-28 12:05:00,110.25,110.26,110.14,110.17,28361.0,103.8292,103.8386,103.7256,103.7538,28361.0
2017-02-28 12:10:00,110.16,110.17,110.14,110.14,21139.0,103.7444,103.7538,103.7256,103.7256,21139.0
2017-02-28 12:15:00,110.15,110.17,110.13,110.15,19040.0,103.735,103.7538,103.7162,103.735,19040.0
2017-02-28 12:20:00,110.16,110.17,110.06,110.08,23272.0,103.7444,103.7538,103.6502,103.6691,23272.0
2017-02-28 12:25:00,110.07,110.13,110.0,110.04,65214.0,103.6596,103.7162,103.5937,103.6314,65214.0
2017-02-28 12:30:00,110.03,110.04,109.92,109.92,48119.0,103.622,103.6314,103.5184,103.5184,48119.0
2017-02-28 12:35:00,109.91,109.92,109.83,109.84,39028.0,103.509,103.5184,103.4336,103.443,39028.0
2017-02-28 12:40:00,109.84,109.88,109.83,109.86,21979.0,103.443,103.4807,103.4336,103.4619,21979.0
2017-02-28 12:45:00,109.86,109.99,109.85,109.98,42084.0,103.4619,103.5843,103.4525,103.5749,42084.0
2017-02-28 12:50:00,109.98,110.05,109.97,110.04,29499.0,103.5749,103.6408,103.5655,103.6314,29499.0
2017-02-28 12:55:00,110.04,110.05,110.0,110.04,39039.0,103.6314,103.6408,103.5937,103.6314,39039.0
2017-02-28 13:00:00,110.04,110.12,110.04,110.11,33577.0,103.6314,103.7067,103.6314,103.6973,33577.0
2017-02-28 13:05:00,110.1,110.14,110.1,110.12,27561.0,103.6879,103.7256,103.6879,103.7067,27561.0
2017-02-28 13:10:00,110.12,110.15,110.12,110.12,34997.0,103.7067,103.735,103.7067,103.7067,34997.0
2017-02-28 13:15:00,110.13,110.14,110.1,110.13,33234.0,103.7162,103.7256,103.6879,103.7162,33234.0
2017-02-28 13:20:00,110.12,110.14,110.09,110.09,33686.0,103.7067,103.7256,103.6785,103.6785,33686.0
2017-02-28 13:25:00,110.1,110.12,110.08,110.09,29439.0,103.6879,103.7067,103.6691,103.6785,29439.0
2017-02-28 13:30:00,110.09,110.11,110.09,110.1,16519.0,103.6785,103.6973,103.6785,103.6879,16519.0
2017-02-28 13:35:00,110.09,110.11,110.04,110.08,28273.0,103.6785,103.6973,103.6314,103.6691,28273.0
2017-02-28 13:40:00,110.07,110.08,110.04,110.06,33870.0,103.6596,103.6691,103.6314,103.6502,33870.0
2017-02-28 13:45:00,110.06,110.06,110.0,110.0,47952.0,103.6502,103.6502,103.5937,103.5937,47952.0
2017-02-28 13:50:00,110.0,110.04,110.0,110.02,29924.0,103.5937,103.6314,103.5937,103.6126,29924.0
2017-02-28 13:55:00,110.02,110.07,110.01,110.04,36457.0,103.6126,103.6596,103.6031,103.6314,36457.0
2017-02-28 14:00:00,110.04,110.05,109.97,109.98,29946.0,103.6314,103.6408,103.5655,103.5749,29946.0
2017-02-28 14:05:00,109.98,109.98,109.92,109.95,36390.0,103.5749,103.5749,103.5184,103.5466,36390.0
2017-02-28 14:10:00,109.95,109.98,109.95,109.97,26347.0,103.5466,103.5749,103.5466,103.5655,26347.0
2017-02-28 14:15:00,109.97,109.99,109.91,109.92,52324.0,103.5655,103.5843,103.509,103.5184,52324.0
2017-02-28 14:20:00,109.92,109.96,109.92,109.94,27841.0,103.5184,103.5561,103.5184,103.5372,27841.0
2017-02-28 14:25:00,109.94,110.02,109.93,110.02,34875.0,103.5372,103.6126,103.5278,103.6126,34875.0
2017-02-28 14:30:00,110.02,110.02,109.96,109.98,19004.0,103.6126,103.6126,103.5561,103.5749,19004.0
2017-02-28 14:35:00,109.98,109.99,109.95,109.96,17401.0,103.5749,103.5843,103.5466,103.5561,17401.0
2017-02-28 14:40:00,109.96,109.98,109.94,109.97,37556.0,103.5561,103.5749,103.5372,103.5655,37556.0
2017-02-28 14:45:00,109.98,110.02,109.97,110.01,27118.0,103.5749,103.6126,103.5655,103.6031,27118.0
2017-02-28 14:50:00,110.02,110.04,109.98,109.98,26021.0,103.6126,103.6314,103.5749,103.5749,26021.0
2017-02-28 14:55:00,109.99,110.0,109.94,109.95,25913.0,103.5843,103.5937,103.5372,103.5466,25913.0
2017-02-28 15:00:00,109.95,109.97,109.93,109.94,27339.0,103.5466,103.5655,103.5278,103.5372,27339.0
2017-02-28 15:05:00,109.94,109.95,109.9,109.9,27428.0,103.5372,103.5466,103.4995,103.4995,27428.0
2017-02-28 15:10:00,109.91,109.95,109.91,109.93,39928.0,103.509,103.5466,103.509,103.5278,39928.0
2017-02-28 15:15:00,109.93,109.97,109.92,109.97,25412.0,103.5278,103.5655,103.5184,103.5655,25412.0
2017-02-28 15:20:00,109.97,109.98,109.92,109.94,26226.0,103.5655,103.5749,103.5184,103.5372,26226.0
2017-02-28 15:25:00,109.93,109.96,109.9,109.92,60013.0,103.5278,103.5561,103.4995,103.5184,60013.0
2017-02-28 15:30:00,109.92,109.93,109.87,109.88,59845.0,103.5184,103.5278,103.4713,103.4807,59845.0
2017-02-28 15:35:00,109.88,109.96,109.84,109.85,63671.0,103.4807,103.5561,103.443,103.4525,63671.0
2017-02-28 15:40:00,109.86,109.93,109.83,109.93,72871.0,103.4619,103.5278,103.4336,103.5278,72871.0
2017-02-28 15:45:00,109.92,110.08,109.92,110.08,113054.0,103.5184,103.6691,103.5184,103.6691,113054.0
2017-02-28 15:50:00,110.08,110.1,110.03,110.03,97841.0,103.6691,103.6879,103.622,103.622,97841.0
2017-02-28 15:55:00,110.04,110.17,110.03,110.08,293498.0,103.6314,103.7538,103.622,103.6691,293498.0
2017-03-01 09:30:00,110.66,111.1,110.66,110.84,244937.0,104.2153,104.6297,104.2153,104.3848,244937.0
2017-03-01 09:35:00,110.84,111.1,110.8,111.03,53221.0,104.3848,104.6297,104.3471,104.5637,53221.0
2017-03-01 09:40:00,111.02,111.29,110.94,111.29,83444.0,104.5543,104.8086,104.479,104.8086,83444.0
2017-03-01 09:45:00,111.3,111.47,111.28,111.33,118661.0,104.818,104.9781,104.7992,104.8463,118661.0
2017-03-01 09:50:00,111.33,111.37,111.28,111.3,53062.0,104.8463,104.8839,104.7992,104.818,53062.0
2017-03-01 09:55:00,111.3,111.34,111.19,111.22,64621.0,104.818,104.8557,104.7144,104.7427,64621.0
2017-03-01 10:00:00,111.22,111.31,111.18,111.22,67467.0,104.7427,104.8274,104.705,104.7427,67467.0
2017-03-01 10:05:00,111.21,111.51,111.21,111.32,207086.0,104.7333,105.0158,104.7333,104.8368,207086.0
2017-03-01 10:10:00,111.32,111.36,111.24,111.36,51320.0,104.8368,104.8745,104.7615,104.8745,51320.0
2017-03-01 10:15:00,111.37,111.4,111.15,111.17,68367.0,104.8839,104.9122,104.6768,104.6956,68367.0
2017-03-01 10:20:00,111.17,111.32,111.17,111.32,46377.0,104.6956,104.8368,104.6956,104.8368,46377.0
2017-03-01 10:25:00,111.32,111.42,111.31,111.4,43454.0,104.8368,104.931,104.8274,104.9122,43454.0
2017-03-01 10:30:00,111.41,111.42,111.36,111.4,46723.0,104.9216,104.931,104.8745,104.9122,46723.0
2017-03-01 10:35:00,111.4,111.5,111.39,111.45,87867.0,104.9122,105.0064,104.9028,104.9593,87867.0
2017-03-01 10:40:00,111.45,111.46,111.35,111.35,43110.0,104.9593,104.9687,104.8651,104.8651,43110.0
2017-03-01 10:45:00,111.35,111.35,111.29,111.31,46116.0,104.8651,104.8651,104.8086,104.8274,46116.0
2017-03-01 10:50:00,111.31,111.33,111.22,111.25,39053.0,104.8274,104.8463,104.7427,104.7709,39053.0
2017-03-01 10:55:00,111.25,111.29,111.23,111.28,36045.0,104.7709,104.8086,104.7521,104.7992,36045.0
2017-03-01 11:00:00,111.28,111.29,111.21,111.24,54152.0,104.7992,104.8086,104.7333,104.7615,54152.0
2017-03-01 11:05:00,111.24,111.3,111.21,111.29,69397.0,104.7615,104.818,104.7333,104.8086,69397.0
2017-03-01 11:10:00,111.28,111.32,111.27,111.32,36080.0,104.7992,104.8368,104.7898,104.8368,36080.0
2017-03-01 11:15:00,111.32,111.43,111.3,111.4,89859.0,104.8368,104.9404,104.818,104.9122,89859.0
2017-03-01 11:20:00,111.41,111.41,111.31,111.34,39410.0,104.9216,104.9216,104.8274,104.8557,39410.0
2017-03-01 11:25:00,111.34,111.4,111.32,111.36,34988.0,104.8557,104.9122,104.8368,104.8745,34988.0
2017-03-01 11:30:00,111.36,111.39,111.3,111.37,50663.0,104.8745,104.9028,104.818,104.8839,50663.0
2017-03-01 11:35:00,111.37,111.41,111.34,111.34,36099.0,104.8839,104.9216,104.8557,104.8557,36099.0
2017-03-01 11:40:00,111.34,111.42,111.32,111.41,38359.0,104.8557,104.931,104.8368,104.9216,38359.0
2017-03-01 11:45:00,111.41,111.41,111.33,111.33,41051.0,104.9216,104.9216,104.8463,104.8463,41051.0
2017-03-01 11:50:00,111.33,111.4,111.3,111.38,40026.0,104.8463,104.9122,104.818,104.8934,40026.0
2017-03-01 11:55:00,111.39,111.41,111.35,111.36,38534.0,104.9028,104.9216,104.8651,104.8745,38534.0
2017-03-01 12:00:00,111.36,111.48,111.35,111.46,98488.0,104.8745,104.9875,104.8651,104.9687,98488.0
2017-03-01 12:05:00,111.45,111.51,111.42,111.47,85999.0,104.9593,105.0158,104.931,104.9781,85999.0
2017-03-01 12:10:00,111.48,111.53,111.45,111.52,48227.0,104.9875,105.0346,104.9593,105.0252,48227.0
2017-03-01 12:15:00,111.53,111.57,111.42,111.45,89155.0,105.0346,105.0723,104.931,104.9593,89155.0
2017-03-01 12:20:00,111.45,111.71,111.45,111.7,138598.0,104.9593,105.2041,104.9593,105.1947,138598.0
2017-03-01 12:25:00,111.69,111.8,111.68,111.76,67483.0,105.1853,105.2889,105.1759,105.2512,67483.0
2017-03-01 12:30:00,111.76,111.76,111.57,111.57,65469.0,105.2512,105.2512,105.0723,105.0723,65469.0
2017-03-01 12:35:00,111.58,111.66,111.57,111.63,59946.0,105.0817,105.157,105.0723,105.1288,59946.0
2017-03-01 12:40:00,111.64,111.68,111.59,111.64,51861.0,105.1382,105.1759,105.0911,105.1382,51861.0
2017-03-01 12:45:00,111.65,111.74,111.64,111.73,35896.0,105.1476,105.2324,105.1382,105.223,35896.0
2017-03-01 12:50:00,111.73,111.74,111.62,111.62,41429.0,105.223,105.2324,105.1194,105.1194,41429.0
2017-03-01 12:55:00,111.63,111.63,111.56,111.57,45907.0,105.1288,105.1288,105.0629,105.0723,45907.0
2017-03-01 13:00:00,111.58,111.59,111.45,111.47,69964.0,105.0817,105.0911,104.9593,104.9781,69964.0
2017-03-01 13:05:00,111.46,111.47,111.33,111.36,73002.0,104.9687,104.9781,104.8463,104.8745,73002.0
2017-03-01 13:10:00,111.36,111.38,111.33,111.37,58200.0,104.8745,104.8934,104.8463,104.8839,58200.0
2017-03-01 13:15:00,111.37,111.38,111.25,111.31,77038.0,104.8839,104.8934,104.7709,104.8274,77038.0
2017-03-01 13:20:00,111.31,111.35,111.3,111.31,47592.0,104.8274,104.8651,104.818,104.8274,47592.0
2017-03-01 13:25:00,111.32,111.32,111.26,111.27,33560.0,104.8368,104.8368,104.7803,104.7898,33560.0
2017-03-01 13:30:00,111.28,111.3,111.24,111.29,38905.0,104.7992,104.818,104.7615,104.8086,38905.0
2017-03-01 13:35:00,111.3,111.31,111.25,111.29,48710.0,104.818,104.8274,104.7709,104.8086,48710.0
2017-03-01 13:40:00,111.3,111.31,111.27,111.3,38436.0,104.818,104.8274,104.7898,104.818,38436.0
2017-03-01 13:45:00,111.31,111.36,111.27,111.29,60074.0,104.8274,104.8745,104.7898,104.8086,60074.0
2017-03-01 13:50:00,111.29,111.32,111.27,111.29,45686.0,104.8086,104.8368,104.7898,104.8086,45686.0
2017-03-01 13:55:00,111.28,111.29,111.19,111.2,57685.0,104.7992,104.8086,104.7144,104.7238,57685.0
2017-03-01 14:00:00,111.2,111.2,111.11,111.15,63728.0,104.7238,104.7238,104.6391,104.6768,63728.0
2017-03-01 14:05:00,111.16,111.2,111.13,111.13,61536.0,104.6862,104.7238,104.6579,104.6579,61536.0
2017-03-01 14:10:00,111.13,111.16,111.03,111.16,67239.0,104.6579,104.6862,104.5637,104.6862,67239.0
2017-03-01 14:15:00,111.16,111.26,111.14,111.23,60918.0,104.6862,104.7803,104.6673,104.7521,60918.0
2017-03-01 14:20:00,111.23,111.37,111.23,111.34,66207.0,104.7521,104.8839,104.7521,104.8557,66207.0
2017-03-01 14:25:00,111.33,111.34,111.27,111.29,39749.0,104.8463,104.8557,104.7898,104.8086,39749.0
2017-03-01 14:30:00,111.29,111.31,111.24,111.24,28475.0,104.8086,104.8274,104.7615,104.7615,28475.0
2017-03-01 14:35:00,111.25,111.25,111.18,111.19,65863.0,104.7709,104.7709,104.705,104.7144,65863.0
2017-03-01 14:40:00,111.19,111.21,111.17,111.2,35047.0,104.7144,104.7333,104.6956,104.7238,35047.0
2017-03-01 14:45:00,111.2,111.21,111.17,111.18,49260.0,104.7238,104.7333,104.6956,104.705,49260.0
2017-03-01 14:50:00,111.17,111.2,111.15,111.19,39600.0,104.6956,104.7238,104.6768,104.7144,39600.0
2017-03-01 14:55:00,111.19,111.23,111.18,111.22,36389.0,104.7144,104.7521,104.705,104.7427,36389.0
2017-03-01 15:00:00,111.21,111.24,111.17,111.2,46979.0,104.7333,104.7615,104.6956,104.7238,46979.0
2017-03-01 15:05:00,111.2,111.22,111.17,111.19,43475.0,104.7238,104.7427,104.6956,104.7144,43475.0
2017-03-01 15:10:00,111.19,111.25,111.18,111.25,72064.0,104.7144,104.7709,104.705,104.7709,72064.0
2017-03-01 15:15:00,111.25,111.27,111.21,111.22,65421.0,104.7709,104.7898,104.7333,104.7427,65421.0
2017-03-01 15:20:00,111.22,111.25,111.2,111.25,53898.0,104.7427,104.7709,104.7238,104.7709,53898.0
2017-03-01 15:25:00,111.24,111.24,111.19,111.2,46433.0,104.7615,104.7615,104.7144,104.7238,46433.0
2017-03-01 15:30:00,111.2,111.21,111.12,111.14,69902.0,104.7238,104.7333,104.6485,104.6673,69902.0
2017-03-01 15:35:00,111.15,111.15,111.12,111.15,47715.0,104.6768,104.6768,104.6485,104.6768,47715.0
2017-03-01 15:40:00,111.15,111.23,111.14,111.22,70622.0,104.6768,104.7521,104.6673,104.7427,70622.0
2017-03-01 15:45:00,111.23,111.23,111.16,111.18,96009.0,104.7521,104.7521,104.6862,104.705,96009.0
2017-03-01 15:50:00,111.19,111.22,111.08,111.09,114317.0,104.7144,104.7427,104.6108,104.6202,114317.0
2017-03-01 15:55:00,111.09,111.1,110.98,111.02,252839.0,104.6202,104.6297,104.5167,104.5543,252839.0
2017-03-02 09:30:00,111.0,111.05,110.79,110.92,202146.0,104.5355,104.5826,104.3377,104.4601,202146.0
2017-03-02 09:35:00,110.91,111.18,110.86,111.17,81408.0,104.4507,104.705,104.4036,104.6956,81408.0
2017-03-02 09:40:00,111.15,111.17,111.08,111.09,44512.0,104.6768,104.6956,104.6108,104.6202,44512.0
2017-03-02 09:45:00,111.1,111.16,111.07,111.08,73121.0,104.6297,104.6862,104.6014,104.6108,73121.0
2017-03-02 09:50:00,111.07,111.14,110.98,111.13,70438.0,104.6014,104.6673,104.5167,104.6579,70438.0
2017-03-02 09:55:00,111.13,111.16,111.08,111.1,76360.0,104.6579,104.6862,104.6108,104.6297,76360.0
2017-03-02 10:00:00,111.09,111.15,111.06,111.14,55573.0,104.6202,104.6768,104.592,104.6673,55573.0
2017-03-02 10:05:00,111.14,111.21,111.12,111.14,62494.0,104.6673,104.7333,104.6485,104.6673,62494.0
2017-03-02 10:10:00,111.13,111.14,110.96,110.99,36750.0,104.6579,104.6673,104.4978,104.5261,36750.0
2017-03-02 10:15:00,110.98,111.0,110.94,110.96,50479.0,104.5167,104.5355,104.479,104.4978,50479.0
2017-03-02 10:20:00,110.96,111.03,110.95,110.98,127552.0,104.4978,104.5637,104.4884,104.5167,127552.0
2017-03-02 10:25:00,110.98,111.04,110.95,111.02,24354.0,104.5167,104.5732,104.4884,104.5543,24354.0
2017-03-02 10:30:00,111.01,111.02,110.97,111.01,37014.0,104.5449,104.5543,104.5072,104.5449,37014.0
2017-03-02 10:35:00,111.0,111.02,110.98,110.98,26747.0,104.5355,104.5543,104.5167,104.5167,26747.0
2017-03-02 10:40:00,110.97,110.99,110.94,110.98,39960.0,104.5072,104.5261,104.479,104.5167,39960.0
2017-03-02 10:45:00,110.99,111.02,110.97,111.02,47760.0,104.5261,104.5543,104.5072,104.5543,47760.0
2017-03-02 10:50:00,111.02,111.04,110.99,111.02,41251.0,104.5543,104.5732,104.5261,104.5543,41251.0
2017-03-02 10:55:00,111.01,111.05,110.97,111.0,95143.0,104.5449,104.5826,104.5072,104.5355,95143.0
2017-03-02 11:00:00,110.99,111.01,110.93,110.94,77869.0,104.5261,104.5449,104.4696,104.479,77869.0
2017-03-02 11:05:00,110.93,110.94,110.86,110.89,62856.0,104.4696,104.479,104.4036,104.4319,62856.0
2017-03-02 11:10:00,110.89,110.89,110.71,110.72,67565.0,104.4319,104.4319,104.2624,104.2718,67565.0
2017-03-02 11:15:00,110.73,110.84,110.72,110.79,66613.0,104.2812,104.3848,104.2718,104.3377,66613.0
2017-03-02 11:20:00,110.79,110.84,110.74,110.77,43658.0,104.3377,104.3848,104.2906,104.3189,43658.0
2017-03-02 11:25:00,110.76,110.83,110.75,110.82,42109.0,104.3095,104.3754,104.3,104.366,42109.0
2017-03-02 11:30:00,110.82,110.84,110.75,110.79,34494.0,104.366,104.3848,104.3,104.3377,34494.0
2017-03-02 11:35:00,110.8,110.81,110.73,110.75,32369.0,104.3471,104.3566,104.2812,104.3,32369.0
2017-03-02 11:40:00,110.76,110.77,110.7,110.74,23217.0,104.3095,104.3189,104.253,104.2906,23217.0
2017-03-02 11:45:00,110.73,110.75,110.7,110.72,29762.0,104.2812,104.3,104.253,104.2718,29762.0
2017-03-02 11:50:00,110.72,110.78,110.71,110.76,24452.0,104.2718,104.3283,104.2624,104.3095,24452.0
2017-03-02 11:55:00,110.76,110.81,110.75,110.81,29739.0,104.3095,104.3566,104.3,104.3566,29739.0
2017-03-02 12:00:00,110.82,110.84,110.77,110.8,35132.0,104.366,104.3848,104.3189,104.3471,35132.0
2017-03-02 12:05:00,110.81,110.82,110.74,110.75,33346.0,104.3566,104.366,104.2906,104.3,33346.0
2017-03-02 12:10:00,110.75,110.76,110.72,110.73,22120.0,104.3,104.3095,104.2718,104.2812,22120.0
2017-03-02 12:15:00,110.73,110.76,110.68,110.73,39463.0,104.2812,104.3095,104.2341,104.2812,39463.0
2017-03-02 12:20:00,110.73,110.74,110.59,110.6,58195.0,104.2812,104.2906,104.1494,104.1588,58195.0
2017-03-02 12:25:00,110.59,110.66,110.56,110.56,27032.0,104.1494,104.2153,104.1211,104.1211,27032.0
2017-03-02 12:30:00,110.55,110.6,110.53,110.6,27624.0,104.1117,104.1588,104.0929,104.1588,27624.0
2017-03-02 12:35:00,110.61,110.61,110.56,110.56,33193.0,104.1682,104.1682,104.1211,104.1211,33193.0
2017-03-02 12:40:00,110.58,110.6,110.55,110.58,36492.0,104.1399,104.1588,104.1117,104.1399,36492.0
2017-03-02 12:45:00,110.59,110.62,110.58,110.61,24564.0,104.1494,104.1776,104.1399,104.1682,24564.0
2017-03-02 12:50:00,110.61,110.74,110.6,110.73,28131.0,104.1682,104.2906,104.1588,104.2812,28131.0
2017-03-02 12:55:00,110.73,110.74,110.69,110.7,29641.0,104.2812,104.2906,104.2435,104.253,29641.0
2017-03-02 13:00:00,110.7,110.73,110.69,110.72,17847.0,104.253,104.2812,104.2435,104.2718,17847.0
2017-03-02 13:05:00,110.72,110.78,110.71,110.72,18425.0,104.2718,104.3283,104.2624,104.2718,18425.0
2017-03-02 13:10:00,110.73,110.75,110.72,110.74,15547.0,104.2812,104.3,104.2718,104.2906,15547.0
2017-03-02 13:15:00,110.74,110.75,110.66,110.66,128623.0,104.2906,104.3,104.2153,104.2153,128623.0
2017-03-02 13:20:00,110.66,110.7,110.66,110.67,18106.0,104.2153,104.253,104.2153,104.2247,18106.0
2017-03-02 13:25:00,110.67,110.68,110.58,110.59,29813.0,104.2247,104.2341,104.1399,104.1494,29813.0
2017-03-02 13:30:00,110.58,110.63,110.58,110.62,27711.0,104.1399,104.187,104.1399,104.1776,27711.0
2017-03-02 13:35:00,110.63,110.64,110.6,110.63,17051.0,104.187,104.1965,104.1588,104.187,17051.0
2017-03-02 13:40:00,110.62,110.67,110.62,110.67,16947.0,104.1776,104.2247,104.1776,104.2247,16947.0
2017-03-02 13:45:00,110.66,110.74,110.66,110.68,26286.0,104.2153,104.2906,104.2153,104.2341,26286.0
2017-03-02 13:50:00,110.69,110.69,110.58,110.64,34985.0,104.2435,104.2435,104.1399,104.1965,34985.0
2017-03-02 13:55:00,110.63,110.69,110.62,110.68,27072.0,104.187,104.2435,104.1776,104.2341,27072.0
2017-03-02 14:00:00,110.69,110.72,110.66,110.67,19338.0,104.2435,104.2718,104.2153,104.2247,19338.0
2017-03-02 14:05:00,110.68,110.73,110.66,110.68,50568.0,104.2341,104.2812,104.2153,104.2341,50568.0
2017-03-02 14:10:00,110.67,110.68,110.64,110.67,38501.0,104.2247,104.2341,104.1965,104.2247,38501.0
2017-03-02 14:15:00,110.67,110.69,110.65,110.66,21824.0,104.2247,104.2435,104.2059,104.2153,21824.0
2017-03-02 14:20:00,110.66,110.68,110.62,110.68,38007.0,104.2153,104.2341,104.1776,104.2341,38007.0
2017-03-02 14:25:00,110.67,110.79,110.66,110.79,47371.0,104.2247,104.3377,104.2153,104.3377,47371.0
2017-03-02 14:30:00,110.78,110.85,110.74,110.83,28659.0,104.3283,104.3942,104.2906,104.3754,28659.0
2017-03-02 14:35:00,110.83,110.84,110.75,110.84,35283.0,104.3754,104.3848,104.3,104.3848,35283.0
2017-03-02 14:40:00,110.84,110.84,110.76,110.78,52306.0,104.3848,104.3848,104.3095,104.3283,52306.0
2017-03-02 14:45:00,110.78,110.8,110.72,110.78,87815.0,104.3283,104.3471,104.2718,104.3283,87815.0
2017-03-02 14:50:00,110.79,110.81,110.76,110.77,21284.0,104.3377,104.3566,104.3095,104.3189,21284.0
2017-03-02 14:55:00,110.77,110.8,110.76,110.79,24790.0,104.3189,104.3471,104.3095,104.3377,24790.0
2017-03-02 15:00:00,110.79,110.79,110.74,110.75,23030.0,104.3377,104.3377,104.2906,104.3,23030.0
2017-03-02 15:05:00,110.74,110.76,110.72,110.75,24492.0,104.2906,104.3095,104.2718,104.3,24492.0
2017-03-02 15:10:00,110.76,110.76,110.69,110.7,30645.0,104.3095,104.3095,104.2435,104.253,30645.0
2017-03-02 15:15:00,110.69,110.71,110.6,110.64,47236.0,104.2435,104.2624,104.1588,104.1965,47236.0
2017-03-02 15:20:00,110.64,110.66,110.6,110.63,59326.0,104.1965,104.2153,104.1588,104.187,59326.0
2017-03-02 15:25:00,110.63,110.65,110.6,110.65,46750.0,104.187,104.2059,104.1588,104.2059,46750.0
2017-03-02 15:30:00,110.65,110.67,110.58,110.6,45861.0,104.2059,104.2247,104.1399,104.1588,45861.0
2017-03-02 15:35:00,110.6,110.63,110.57,110.6,41965.0,104.1588,104.187,104.1305,104.1588,41965.0
2017-03-02 15:40:00,110.61,110.62,110.51,110.55,79499.0,104.1682,104.1776,104.074,104.1117,79499.0
2017-03-02 15:45:00,110.56,110.64,110.55,110.55,73237.0,104.1211,104.1965,104.1117,104.1117,73237.0
2017-03-02 15:50:00,110.56,110.61,110.45,110.49,159752.0,104.1211,104.1682,104.0175,104.0552,159752.0
2017-03-02 15:55:00,110.5,110.6,110.49,110.55,241438.0,104.0646,104.1588,104.0552,104.1117,241438.0
2017-03-03 09:30:00,110.34,110.64,110.34,110.59,169605.0,103.9139,104.1965,103.9139,104.1494,169605.0
2017-03-03 09:35:00,110.59,110.66,110.51,110.61,74889.0,104.1494,104.2153,104.074,104.1682,74889.0
2017-03-03 09:40:00,110.62,110.62,110.5,110.54,64126.0,104.1776,104.1776,104.0646,104.1023,64126.0
2017-03-03 09:45:00,110.55,110.61,110.48,110.54,66085.0,104.1117,104.1682,104.0458,104.1023,66085.0
2017-03-03 09:50:00,110.53,110.55,110.28,110.29,63515.0,104.0929,104.1117,103.8574,103.8668,63515.0
2017-03-03 09:55:00,110.3,110.33,110.1,110.12,40494.0,103.8763,103.9045,103.6879,103.7067,40494.0
2017-03-03 10:00:00,110.1,110.18,110.04,110.15,90386.0,103.6879,103.7632,103.6314,103.735,90386.0
2017-03-03 10:05:00,110.16,110.34,110.13,110.33,79781.0,103.7444,103.9139,103.7162,103.9045,79781.0
2017-03-03 10:10:00,110.32,110.42,110.31,110.36,30346.0,103.8951,103.9893,103.8857,103.9328,30346.0
2017-03-03 10:15:00,110.36,110.39,110.32,110.35,30834.0,103.9328,103.961,103.8951,103.9233,30834.0
2017-03-03 10:20:00,110.36,110.36,110.2,110.25,54716.0,103.9328,103.9328,103.7821,103.8292,54716.0
2017-03-03 10:25:00,110.26,110.31,110.21,110.3,36046.0,103.8386,103.8857,103.7915,103.8763,36046.0
2017-03-03 10:30:00,110.31,110.38,110.25,110.35,48135.0,103.8857,103.9516,103.8292,103.9233,48135.0
2017-03-03 10:35:00,110.34,110.5,110.33,110.49,86746.0,103.9139,104.0646,103.9045,104.0552,86746.0
2017-03-03 10:40:00,110.49,110.53,110.45,110.53,44943.0,104.0552,104.0929,104.0175,104.0929,44943.0
2017-03-03 10:45:00,110.53,110.58,110.53,110.55,49432.0,104.0929,104.1399,104.0929,104.1117,49432.0
2017-03-03 10:50:00,110.55,110.62,110.54,110.61,48347.0,104.1117,104.1776,104.1023,104.1682,48347.0
2017-03-03 10:55:00,110.62,110.65,110.61,110.64,97877.0,104.1776,104.2059,104.1682,104.1965,97877.0
2017-03-03 11:00:00,110.63,110.72,110.59,110.68,88967.0,104.187,104.2718,104.1494,104.2341,88967.0
2017-03-03 11:05:00,110.68,110.7,110.65,110.66,38643.0,104.2341,104.253,104.2059,104.2153,38643.0
2017-03-03 11:10:00,110.66,110.73,110.66,110.72,43112.0,104.2153,104.2812,104.2153,104.2718,43112.0
2017-03-03 11:15:00,110.72,110.75,110.72,110.74,24052.0,104.2718,104.3,104.2718,104.2906,24052.0
2017-03-03 11:20:00,110.75,110.75,110.73,110.74,38483.0,104.3,104.3,104.2812,104.2906,38483.0
2017-03-03 11:25:00,110.73,110.8,110.73,110.79,57211.0,104.2812,104.3471,104.2812,104.3377,57211.0
2017-03-03 11:30:00,110.78,110.8,110.65,110.7,208088.0,104.3283,104.3471,104.2059,104.253,208088.0
2017-03-03 11:35:00,110.71,110.72,110.52,110.58,40934.0,104.2624,104.2718,104.0834,104.1399,40934.0
2017-03-03 11:40:00,110.58,110.71,110.57,110.7,51509.0,104.1399,104.2624,104.1305,104.253,51509.0
2017-03-03 11:45:00,110.7,110.81,110.7,110.8,70386.0,104.253,104.3566,104.253,104.3471,70386.0
2017-03-03 11:50:00,110.79,110.92,110.79,110.92,39244.0,104.3377,104.4601,104.3377,104.4601,39244.0
2017-03-03 11:55:00,110.92,111.0,110.92,110.99,61468.0,104.4601,104.5355,104.4601,104.5261,61468.0
2017-03-03 12:00:00,110.99,111.0,110.85,110.88,70676.0,104.5261,104.5355,104.3942,104.4225,70676.0
2017-03-03 12:05:00,110.88,110.92,110.88,110.92,37978.0,104.4225,104.4601,104.4225,104.4601,37978.0
2017-03-03 12:10:00,110.92,110.97,110.91,110.97,44385.0,104.4601,104.5072,104.4507,104.5072,44385.0
2017-03-03 12:15:00,110.97,111.0,110.93,110.98,41659.0,104.5072,104.5355,104.4696,104.5167,41659.0
2017-03-03 12:20:00,110.99,110.99,110.92,110.95,37105.0,104.5261,104.5261,104.4601,104.4884,37105.0
2017-03-03 12:25:00,110.95,110.99,110.95,110.97,23445.0,104.4884,104.5261,104.4884,104.5072,23445.0
2017-03-03 12:30:00,110.97,111.0,110.95,110.96,36400.0,104.5072,104.5355,104.4884,104.4978,36400.0
2017-03-03 12:35:00,110.96,111.05,110.95,110.98,63893.0,104.4978,104.5826,104.4884,104.5167,63893.0
2017-03-03 12:40:00,110.98,111.09,110.98,111.08,51538.0,104.5167,104.6202,104.5167,104.6108,51538.0
2017-03-03 12:45:00,111.07,111.14,111.04,111.05,56637.0,104.6014,104.6673,104.5732,104.5826,56637.0
2017-03-03 12:50:00,111.05,111.06,110.98,111.0,28796.0,104.5826,104.592,104.5167,104.5355,28796.0
2017-03-03 12:55:00,111.02,111.03,111.0,111.01,28729.0,104.5543,104.5637,104.5355,104.5449,28729.0
2017-03-03 13:00:00,111.0,111.07,110.91,111.05,66098.0,104.5355,104.6014,104.4507,104.5826,66098.0
2017-03-03 13:05:00,111.05,111.05,110.96,111.01,62808.0,104.5826,104.5826,104.4978,104.5449,62808.0
2017-03-03 13:10:00,111.02,111.05,110.96,110.96,42386.0,104.5543,104.5826,104.4978,104.4978,42386.0
2017-03-03 13:15:00,110.97,110.97,110.81,110.81,31728.0,104.5072,104.5072,104.3566,104.3566,31728.0
2017-03-03 13:20:00,110.83,110.83,110.78,110.79,24024.0,104.3754,104.3754,104.3283,104.3377,24024.0
2017-03-03 13:25:00,110.79,110.86,110.79,110.86,44752.0,104.3377,104.4036,104.3377,104.4036,44752.0
2017-03-03 13:30:00,110.86,110.86,110.8,110.84,32717.0,104.4036,104.4036,104.3471,104.3848,32717.0
2017-03-03 13:35:00,110.83,110.83,110.76,110.8,36681.0,104.3754,104.3754,104.3095,104.3471,36681.0
2017-03-03 13:40:00,110.8,110.9,110.79,110.88,38421.0,104.3471,104.4413,104.3377,104.4225,38421.0
2017-03-03 13:45:00,110.88,110.9,110.87,110.89,27784.0,104.4225,104.4413,104.4131,104.4319,27784.0
2017-03-03 13:50:00,110.9,110.9,110.87,110.88,19669.0,104.4413,104.4413,104.4131,104.4225,19669.0
2017-03-03 13:55:00,110.88,110.93,110.87,110.91,24877.0,104.4225,104.4696,104.4131,104.4507,24877.0
2017-03-03 14:00:00,110.9,110.95,110.9,110.94,24933.0,104.4413,104.4884,104.4413,104.479,24933.0
2017-03-03 14:05:00,110.93,110.98,110.92,110.98,27931.0,104.4696,104.5167,104.4601,104.5167,27931.0
2017-03-03 14:10:00,110.97,110.99,110.96,110.97,39445.0,104.5072,104.5261,104.4978,104.5072,39445.0
2017-03-03 14:15:00,110.96,110.98,110.93,110.94,36395.0,104.4978,104.5167,104.4696,104.479,36395.0
2017-03-03 14:20:00,110.94,110.99,110.94,110.99,19995.0,104.479,104.5261,104.479,104.5261,19995.0
2017-03-03 14:25:00,110.98,111.0,110.94,110.97,52507.0,104.5167,104.5355,104.479,104.5072,52507.0
2017-03-03 14:30:00,110.97,111.02,110.97,111.0,43750.0,104.5072,104.5543,104.5072,104.5355,43750.0
2017-03-03 14:35:00,111.0,111.06,110.99,111.05,40690.0,104.5355,104.592,104.5261,104.5826,40690.0
2017-03-03 14:40:00,111.05,111.09,111.04,111.08,35627.0,104.5826,104.6202,104.5732,104.6108,35627.0
2017-03-03 14:45:00,111.07,111.15,111.07,111.08,62243.0,104.6014,104.6768,104.6014,104.6108,62243.0
2017-03-03 14:50:00,111.09,111.14,111.07,111.14,51798.0,104.6202,104.6673,104.6014,104.6673,51798.0
2017-03-03 14:55:00,111.14,111.18,111.13,111.18,52676.0,104.6673,104.705,104.6579,104.705,52676.0
2017-03-03 15:00:00,111.18,111.21,111.12,111.17,67460.0,104.705,104.7333,104.6485,104.6956,67460.0
2017-03-03 15:05:00,111.17,111.26,111.16,111.26,83299.0,104.6956,104.7803,104.6862,104.7803,83299.0
2017-03-03 15:10:00,111.25,111.29,111.22,111.29,72112.0,104.7709,104.8086,104.7427,104.8086,72112.0
2017-03-03 15:15:00,111.28,111.3,111.25,111.29,78847.0,104.7992,104.818,104.7709,104.8086,78847.0
2017-03-03 15:20:00,111.3,111.43,111.29,111.42,87335.0,104.818,104.9404,104.8086,104.931,87335.0
2017-03-03 15:25:00,111.42,111.49,111.41,111.49,123050.0,104.931,104.9969,104.9216,104.9969,123050.0
2017-03-03 15:30:00,111.49,111.5,111.29,111.34,134456.0,104.9969,105.0064,104.8086,104.8557,134456.0
2017-03-03 15:35:00,111.33,111.38,111.28,111.33,137654.0,104.8463,104.8934,104.7992,104.8463,137654.0
2017-03-03 15:40:00,111.32,111.37,111.18,111.2,144786.0,104.8368,104.8839,104.705,104.7238,144786.0
2017-03-03 15:45:00,111.19,111.2,111.14,111.15,74455.0,104.7144,104.7238,104.6673,104.6768,74455.0
2017-03-03 15:50:00,111.15,111.16,111.08,111.14,146346.0,104.6768,104.6862,104.6108,104.6673,146346.0
2017-03-03 15:55:00,111.14,111.22,111.07,111.2,239456.0,104.6673,104.7427,104.6014,104.7238,239456.0
2017-03-06 09:30:00,110.77,110.91,110.67,110.76,180870.0,104.3189,104.4507,104.2247,104.3095,180870.0
2017-03-06 09:35:00,110.75,110.75,110.55,110.63,73220.0,104.3,104.3,104.1117,104.187,73220.0
2017-03-06 09:40:00,110.63,110.64,110.43,110.45,103834.0,104.187,104.1965,103.9987,104.0175,103834.0
2017-03-06 09:45:00,110.47,110.57,110.36,110.57,92460.0,104.0364,104.1305,103.9328,104.1305,92460.0
2017-03-06 09:50:00,110.58,110.58,110.4,110.54,79483.0,104.1399,104.1399,103.9704,104.1023,79483.0
2017-03-06 09:55:00,110.55,110.69,110.5,110.69,45182.0,104.1117,104.2435,104.0646,104.2435,45182.0
2017-03-06 10:00:00,110.68,110.72,110.54,110.54,81803.0,104.2341,104.2718,104.1023,104.1023,81803.0
2017-03-06 10:05:00,110.54,110.56,110.41,110.42,80988.0,104.1023,104.1211,103.9798,103.9893,80988.0
2017-03-06 10:10:00,110.41,110.47,110.34,110.35,69571.0,103.9798,104.0364,103.9139,103.9233,69571.0
2017-03-06 10:15:00,110.35,110.37,110.26,110.29,63628.0,103.9233,103.9422,103.8386,103.8668,63628.0
2017-03-06 10:20:00,110.29,110.34,110.22,110.24,45824.0,103.8668,103.9139,103.8009,103.8197,45824.0
2017-03-06 10:25:00,110.24,110.37,110.24,110.28,38538.0,103.8197,103.9422,103.8197,103.8574,38538.0
2017-03-06 10:30:00,110.28,110.28,110.19,110.23,38204.0,103.8574,103.8574,103.7727,103.8103,38204.0
2017-03-06 10:35:00,110.23,110.24,110.09,110.15,65850.0,103.8103,103.8197,103.6785,103.735,65850.0
2017-03-06 10:40:00,110.15,110.27,110.13,110.26,148663.0,103.735,103.848,103.7162,103.8386,148663.0
2017-03-06 10:45:00,110.27,110.34,110.25,110.3,35344.0,103.848,103.9139,103.8292,103.8763,35344.0
2017-03-06 10:50:00,110.3,110.32,110.25,110.31,53742.0,103.8763,103.8951,103.8292,103.8857,53742.0
2017-03-06 10:55:00,110.32,110.39,110.31,110.38,29359.0,103.8951,103.961,103.8857,103.9516,29359.0
2017-03-06 11:00:00,110.39,110.44,110.33,110.43,48751.0,103.961,104.0081,103.9045,103.9987,48751.0
2017-03-06 11:05:00,110.44,110.47,110.36,110.4,44809.0,104.0081,104.0364,103.9328,103.9704,44809.0
2017-03-06 11:10:00,110.39,110.4,110.32,110.36,39191.0,103.961,103.9704,103.8951,103.9328,39191.0
2017-03-06 11:15:00,110.35,110.49,110.31,110.48,41745.0,103.9233,104.0552,103.8857,104.0458,41745.0
2017-03-06 11:20:00,110.48,110.49,110.41,110.45,23695.0,104.0458,104.0552,103.9798,104.0175,23695.0
2017-03-06 11:25:00,110.44,110.47,110.38,110.38,37183.0,104.0081,104.0364,103.9516,103.9516,37183.0
2017-03-06 11:30:00,110.39,110.43,110.38,110.42,22397.0,103.961,103.9987,103.9516,103.9893,22397.0
2017-03-06 11:35:00,110.42,110.43,110.37,110.41,37356.0,103.9893,103.9987,103.9422,103.9798,37356.0
2017-03-06 11:40:00,110.41,110.46,110.36,110.39,40833.0,103.9798,104.0269,103.9328,103.961,40833.0
2017-03-06 11:45:00,110.4,110.47,110.38,110.46,34543.0,103.9704,104.0364,103.9516,104.0269,34543.0
2017-03-06 11:50:00,110.46,110.47,110.43,110.45,22492.0,104.0269,104.0364,103.9987,104.0175,22492.0
2017-03-06 11:55:00,110.45,110.46,110.37,110.41,29012.0,104.0175,104.0269,103.9422,103.9798,29012.0
2017-03-06 12:00:00,110.41,110.45,110.38,110.45,31513.0,103.9798,104.0175,103.9516,104.0175,31513.0
2017-03-06 12:05:00,110.45,110.48,110.41,110.45,43324.0,104.0175,104.0458,103.9798,104.0175,43324.0
2017-03-06 12:10:00,110.45,110.48,110.43,110.44,24232.0,104.0175,104.0458,103.9987,104.0081,24232.0
2017-03-06 12:15:00,110.44,110.45,110.39,110.4,33769.0,104.0081,104.0175,103.961,103.9704,33769.0
2017-03-06 12:20:00,110.41,110.45,110.4,110.42,34328.0,103.9798,104.0175,103.9704,103.9893,34328.0
2017-03-06 12:25:00,110.42,110.47,110.42,110.46,25487.0,103.9893,104.0364,103.9893,104.0269,25487.0
2017-03-06 12:30:00,110.46,110.46,110.4,110.42,23300.0,104.0269,104.0269,103.9704,103.9893,23300.0
2017-03-06 12:35:00,110.42,110.44,110.39,110.39,20469.0,103.9893,104.0081,103.961,103.961,20469.0
2017-03-06 12:40:00,110.4,110.48,110.39,110.46,36520.0,103.9704,104.0458,103.961,104.0269,36520.0
2017-03-06 12:45:00,110.45,110.49,110.45,110.48,30811.0,104.0175,104.0552,104.0175,104.0458,30811.0
2017-03-06 12:50:00,110.48,110.5,110.46,110.5,43570.0,104.0458,104.0646,104.0269,104.0646,43570.0
2017-03-06 12:55:00,110.5,110.53,110.47,110.5,39569.0,104.0646,104.0929,104.0364,104.0646,39569.0
2017-03-06 13:00:00,110.5,110.64,110.47,110.64,93987.0,104.0646,104.1965,104.0364,104.1965,93987.0
2017-03-06 13:05:00,110.63,110.69,110.59,110.66,24661.0,104.187,104.2435,104.1494,104.2153,24661.0
2017-03-06 13:10:00,110.66,110.74,110.64,110.73,24556.0,104.2153,104.2906,104.1965,104.2812,24556.0
2017-03-06 13:15:00,110.74,110.75,110.68,110.7,20757.0,104.2906,104.3,104.2341,104.253,20757.0
2017-03-06 13:20:00,110.71,110.78,110.69,110.78,57350.0,104.2624,104.3283,104.2435,104.3283,57350.0
2017-03-06 13:25:00,110.78,110.78,110.73,110.73,30389.0,104.3283,104.3283,104.2812,104.2812,30389.0
2017-03-06 13:30:00,110.73,110.79,110.72,110.79,16981.0,104.2812,104.3377,104.2718,104.3377,16981.0
2017-03-06 13:35:00,110.79,110.82,110.77,110.82,22071.0,104.3377,104.366,104.3189,104.366,22071.0
2017-03-06 13:40:00,110.82,110.84,110.79,110.83,29359.0,104.366,104.3848,104.3377,104.3754,29359.0
2017-03-06 13:45:00,110.83,110.84,110.79,110.81,23544.0,104.3754,104.3848,104.3377,104.3566,23544.0
2017-03-06 13:50:00,110.81,110.88,110.8,110.86,55294.0,104.3566,104.4225,104.3471,104.4036,55294.0
2017-03-06 13:55:00,110.85,110.87,110.83,110.85,49796.0,104.3942,104.4131,104.3754,104.3942,49796.0
2017-03-06 14:00:00,110.85,110.87,110.83,110.86,40128.0,104.3942,104.4131,104.3754,104.4036,40128.0
2017-03-06 14:05:00,110.86,110.91,110.86,110.91,27734.0,104.4036,104.4507,104.4036,104.4507,27734.0
2017-03-06 14:10:00,110.9,110.91,110.88,110.9,30798.0,104.4413,104.4507,104.4225,104.4413,30798.0
2017-03-06 14:15:00,110.89,110.93,110.89,110.93,28480.0,104.4319,104.4696,104.4319,104.4696,28480.0
2017-03-06 14:20:00,110.92,110.95,110.91,110.93,53748.0,104.4601,104.4884,104.4507,104.4696,53748.0
2017-03-06 14:25:00,110.93,110.98,110.92,110.95,40663.0,104.4696,104.5167,104.4601,104.4884,40663.0
2017-03-06 14:30:00,110.96,110.97,110.88,110.89,31354.0,104.4978,104.5072,104.4225,104.4319,31354.0
2017-03-06 14:35:00,110.89,110.89,110.83,110.87,22170.0,104.4319,104.4319,104.3754,104.4131,22170.0
2017-03-06 14:40:00,110.86,110.87,110.8,110.8,32181.0,104.4036,104.4131,104.3471,104.3471,32181.0
2017-03-06 14:45:00,110.8,110.86,110.79,110.82,31810.0,104.3471,104.4036,104.3377,104.366,31810.0
2017-03-06 14:50:00,110.82,110.86,110.81,110.84,20654.0,104.366,104.4036,104.3566,104.3848,20654.0
2017-03-06 14:55:00,110.84,110.88,110.78,110.82,38932.0,104.3848,104.4225,104.3283,104.366,38932.0
2017-03-06 15:00:00,110.83,110.87,110.83,110.86,23237.0,104.3754,104.4131,104.3754,104.4036,23237.0
2017-03-06 15:05:00,110.85,110.87,110.81,110.84,43426.0,104.3942,104.4131,104.3566,104.3848,43426.0
2017-03-06 15:10:00,110.85,110.9,110.85,110.86,35694.0,104.3942,104.4413,104.3942,104.4036,35694.0
2017-03-06 15:15:00,110.85,110.86,110.8,110.84,29107.0,104.3942,104.4036,104.3471,104.3848,29107.0
2017-03-06 15:20:00,110.84,110.87,110.79,110.87,25352.0,104.3848,104.4131,104.3377,104.4131,25352.0
2017-03-06 15:25:00,110.86,110.87,110.77,110.77,64631.0,104.4036,104.4131,104.3189,104.3189,64631.0
2017-03-06 15:30:00,110.78,110.78,110.68,110.73,40183.0,104.3283,104.3283,104.2341,104.2812,40183.0
2017-03-06 15:35:00,110.73,110.8,110.72,110.77,74486.0,104.2812,104.3471,104.2718,104.3189,74486.0
2017-03-06 15:40:00,110.77,110.79,110.73,110.77,53910.0,104.3189,104.3377,104.2812,104.3189,53910.0
2017-03-06 15:45:00,110.77,110.79,110.72,110.77,86503.0,104.3189,104.3377,104.2718,104.3189,86503.0
2017-03-06 15:50:00,110.77,110.78,110.71,110.71,57472.0,104.3189,104.3283,104.2624,104.2624,57472.0
2017-03-06 15:55:00,110.71,110.71,110.61,110.67,178335.0,104.2624,104.2624,104.1682,104.2247,178335.0
2017-03-07 09:30:00,110.66,110.79,110.51,110.71,122174.0,104.2153,104.3377,104.074,104.2624,122174.0
2017-03-07 09:35:00,110.72,110.72,110.5,110.58,28671.0,104.2718,104.2718,104.0646,104.1399,28671.0
2017-03-07 09:40:00,110.57,110.6,110.42,110.42,44412.0,104.1305,104.1588,103.9893,103.9893,44412.0
2017-03-07 09:45:00,110.44,110.45,110.3,110.31,80987.0,104.0081,104.0175,103.8763,103.8857,80987.0
2017-03-07 09:50:00,110.3,110.37,110.28,110.34,53226.0,103.8763,103.9422,103.8574,103.9139,53226.0
2017-03-07 09:55:00,110.34,110.41,110.31,110.4,29959.0,103.9139,103.9798,103.8857,103.9704,29959.0
2017-03-07 10:00:00,110.41,110.44,110.36,110.43,32003.0,103.9798,104.0081,103.9328,103.9987,32003.0
2017-03-07 10:05:00,110.43,110.5,110.41,110.47,34525.0,103.9987,104.0646,103.9798,104.0364,34525.0
2017-03-07 10:10:00,110.46,110.53,110.45,110.48,35562.0,104.0269,104.0929,104.0175,104.0458,35562.0
2017-03-07 10:15:00,110.49,110.49,110.39,110.4,102515.0,104.0552,104.0552,103.961,103.9704,102515.0
2017-03-07 10:20:00,110.4,110.58,110.37,110.57,80727.0,103.9704,104.1399,103.9422,104.1305,80727.0
2017-03-07 10:25:00,110.58,110.67,110.58,110.63,73455.0,104.1399,104.2247,104.1399,104.187,73455.0
2017-03-07 10:30:00,110.63,110.7,110.63,110.7,43898.0,104.187,104.253,104.187,104.253,43898.0
2017-03-07 10:35:00,110.7,110.75,110.67,110.7,42628.0,104.253,104.3,104.2247,104.253,42628.0
2017-03-07 10:40:00,110.7,110.72,110.54,110.57,77958.0,104.253,104.2718,104.1023,104.1305,77958.0
2017-03-07 10:45:00,110.57,110.57,110.5,110.5,57520.0,104.1305,104.1305,104.0646,104.0646,57520.0
2017-03-07 10:50:00,110.51,110.53,110.45,110.53,37368.0,104.074,104.0929,104.0175,104.0929,37368.0
2017-03-07 10:55:00,110.53,110.53,110.46,110.46,34486.0,104.0929,104.0929,104.0269,104.0269,34486.0
2017-03-07 11:00:00,110.46,110.52,110.45,110.52,27998.0,104.0269,104.0834,104.0175,104.0834,27998.0
2017-03-07 11:05:00,110.52,110.53,110.4,110.42,27559.0,104.0834,104.0929,103.9704,103.9893,27559.0
2017-03-07 11:10:00,110.43,110.51,110.43,110.5,16787.0,103.9987,104.074,103.9987,104.0646,16787.0
2017-03-07 11:15:00,110.51,110.51,110.46,110.49,19174.0,104.074,104.074,104.0269,104.0552,19174.0
2017-03-07 11:20:00,110.49,110.5,110.4,110.41,32226.0,104.0552,104.0646,103.9704,103.9798,32226.0
2017-03-07 11:25:00,110.42,110.42,110.24,110.28,35452.0,103.9893,103.9893,103.8197,103.8574,35452.0
2017-03-07 11:30:00,110.27,110.3,110.24,110.28,35047.0,103.848,103.8763,103.8197,103.8574,35047.0
2017-03-07 11:35:00,110.27,110.3,110.25,110.25,17641.0,103.848,103.8763,103.8292,103.8292,17641.0
2017-03-07 11:40:00,110.26,110.29,110.24,110.28,20894.0,103.8386,103.8668,103.8197,103.8574,20894.0
2017-03-07 11:45:00,110.29,110.29,110.26,110.27,16854.0,103.8668,103.8668,103.8386,103.848,16854.0
2017-03-07 11:50:00,110.27,110.34,110.27,110.3,18641.0,103.848,103.9139,103.848,103.8763,18641.0
2017-03-07 11:55:00,110.29,110.32,110.29,110.32,17201.0,103.8668,103.8951,103.8668,103.8951,17201.0
2017-03-07 12:00:00,110.32,110.32,110.16,110.16,30834.0,103.8951,103.8951,103.7444,103.7444,30834.0
2017-03-07 12:05:00,110.17,110.24,110.16,110.23,16345.0,103.7538,103.8197,103.7444,103.8103,16345.0
2017-03-07 12:10:00,110.23,110.26,110.2,110.26,34037.0,103.8103,103.8386,103.7821,103.8386,34037.0
2017-03-07 12:15:00,110.26,110.28,110.24,110.27,14590.0,103.8386,103.8574,103.8197,103.848,14590.0
2017-03-07 12:20:00,110.27,110.28,110.24,110.25,23387.0,103.848,103.8574,103.8197,103.8292,23387.0
2017-03-07 12:25:00,110.25,110.26,110.22,110.26,27151.0,103.8292,103.8386,103.8009,103.8386,27151.0
2017-03-07 12:30:00,110.25,110.28,110.24,110.26,39485.0,103.8292,103.8574,103.8197,103.8386,39485.0
2017-03-07 12:35:00,110.27,110.3,110.24,110.26,23420.0,103.848,103.8763,103.8197,103.8386,23420.0
2017-03-07 12:40:00,110.26,110.28,110.25,110.28,11540.0,103.8386,103.8574,103.8292,103.8574,11540.0
2017-03-07 12:45:00,110.28,110.29,110.25,110.26,9630.0,103.8574,103.8668,103.8292,103.8386,9630.0
2017-03-07 12:50:00,110.26,110.29,110.26,110.26,24411.0,103.8386,103.8668,103.8386,103.8386,24411.0
2017-03-07 12:55:00,110.27,110.29,110.23,110.28,45948.0,103.848,103.8668,103.8103,103.8574,45948.0
2017-03-07 13:00:00,110.29,110.37,110.28,110.37,29592.0,103.8668,103.9422,103.8574,103.9422,29592.0
2017-03-07 13:05:00,110.37,110.46,110.36,110.45,22540.0,103.9422,104.0269,103.9328,104.0175,22540.0
2017-03-07 13:10:00,110.44,110.46,110.41,110.44,25302.0,104.0081,104.0269,103.9798,104.0081,25302.0
2017-03-07 13:15:00,110.45,110.46,110.42,110.43,21156.0,104.0175,104.0269,103.9893,103.9987,21156.0
2017-03-07 13:20:00,110.43,110.48,110.42,110.48,25854.0,103.9987,104.0458,103.9893,104.0458,25854.0
2017-03-07 13:25:00,110.47,110.59,110.47,110.57,51267.0,104.0364,104.1494,104.0364,104.1305,51267.0
2017-03-07 13:30:00,110.57,110.6,110.55,110.6,28778.0,104.1305,104.1588,104.1117,104.1588,28778.0
2017-03-07 13:35:00,110.61,110.65,110.57,110.58,27843.0,104.1682,104.2059,104.1305,104.1399,27843.0
2017-03-07 13:40:00,110.57,110.69,110.57,110.66,74744.0,104.1305,104.2435,104.1305,104.2153,74744.0
2017-03-07 13:45:00,110.65,110.69,110.62,110.66,27413.0,104.2059,104.2435,104.1776,104.2153,27413.0
2017-03-07 13:50:00,110.66,110.67,110.58,110.61,35122.0,104.2153,104.2247,104.1399,104.1682,35122.0
2017-03-07 13:55:00,110.61,110.64,110.58,110.58,27719.0,104.1682,104.1965,104.1399,104.1399,27719.0
2017-03-07 14:00:00,110.58,110.62,110.57,110.61,23018.0,104.1399,104.1776,104.1305,104.1682,23018.0
2017-03-07 14:05:00,110.61,110.61,110.55,110.56,34302.0,104.1682,104.1682,104.1117,104.1211,34302.0
2017-03-07 14:10:00,110.56,110.63,110.55,110.63,20426.0,104.1211,104.187,104.1117,104.187,20426.0
2017-03-07 14:15:00,110.64,110.72,110.64,110.71,26755.0,104.1965,104.2718,104.1965,104.2624,26755.0
2017-03-07 14:20:00,110.7,110.78,110.7,110.74,37875.0,104.253,104.3283,104.253,104.2906,37875.0
2017-03-07 14:25:00,110.73,110.77,110.73,110.76,24128.0,104.2812,104.3189,104.2812,104.3095,24128.0
2017-03-07 14:30:00,110.76,110.83,110.73,110.8,39870.0,104.3095,104.3754,104.2812,104.3471,39870.0
2017-03-07 14:35:00,110.81,110.89,110.78,110.86,45592.0,104.3566,104.4319,104.3283,104.4036,45592.0
2017-03-07 14:40:00,110.86,110.93,110.86,110.87,50760.0,104.4036,104.4696,104.4036,104.4131,50760.0
2017-03-07 14:45:00,110.87,110.89,110.85,110.88,30328.0,104.4131,104.4319,104.3942,104.4225,30328.0
2017-03-07 14:50:00,110.87,110.89,110.8,110.81,73581.0,104.4131,104.4319,104.3471,104.3566,73581.0
2017-03-07 14:55:00,110.81,110.84,110.76,110.82,71769.0,104.3566,104.3848,104.3095,104.366,71769.0
2017-03-07 15:00:00,110.83,110.89,110.81,110.86,46864.0,104.3754,104.4319,104.3566,104.4036,46864.0
2017-03-07 15:05:00,110.86,110.87,110.82,110.84,42890.0,104.4036,104.4131,104.366,104.3848,42890.0
2017-03-07 15:10:00,110.85,110.91,110.83,110.86,47593.0,104.3942,104.4507,104.3754,104.4036,47593.0
2017-03-07 15:15:00,110.85,110.89,110.83,110.86,44833.0,104.3942,104.4319,104.3754,104.4036,44833.0
2017-03-07 15:20:00,110.86,110.89,110.82,110.86,77375.0,104.4036,104.4319,104.366,104.4036,77375.0
2017-03-07 15:25:00,110.86,110.89,110.8,110.84,76745.0,104.4036,104.4319,104.3471,104.3848,76745.0
2017-03-07 15:30:00,110.85,110.88,110.79,110.81,43742.0,104.3942,104.4225,104.3377,104.3566,43742.0
2017-03-07 15:35:00,110.82,110.84,110.75,110.76,66097.0,104.366,104.3848,104.3,104.3095,66097.0
2017-03-07 15:40:00,110.76,110.77,110.63,110.66,90851.0,104.3095,104.3189,104.187,104.2153,90851.0
2017-03-07 15:45:00,110.66,110.68,110.62,110.65,96009.0,104.2153,104.2341,104.1776,104.2059,96009.0
2017-03-07 15:50:00,110.66,110.74,110.66,110.74,127394.0,104.2153,104.2906,104.2153,104.2906,127394.0
2017-03-07 15:55:00,110.73,110.86,110.71,110.83,254571.0,104.2812,104.4036,104.2624,104.3754,254571.0
2017-03-08 09:30:00,110.87,111.1,110.8,111.08,131814.0,104.4131,104.6297,104.3471,104.6108,131814.0
2017-03-08 09:35:00,111.1,111.2,110.92,111.09,67162.0,104.6297,104.7238,104.4601,104.6202,67162.0
2017-03-08 09:40:00,111.1,111.32,111.1,111.24,76418.0,104.6297,104.8368,104.6297,104.7615,76418.0
2017-03-08 09:45:00,111.23,111.3,111.23,111.27,85207.0,104.7521,104.818,104.7521,104.7898,85207.0
2017-03-08 09:50:00,111.26,111.28,111.17,111.2,72314.0,104.7803,104.7992,104.6956,104.7238,72314.0
2017-03-08 09:55:00,111.19,111.19,111.12,111.17,52851.0,104.7144,104.7144,104.6485,104.6956,52851.0
2017-03-08 10:00:00,111.17,111.18,111.14,111.14,37475.0,104.6956,104.705,104.6673,104.6673,37475.0
2017-03-08 10:05:00,111.14,111.15,111.02,111.09,72291.0,104.6673,104.6768,104.5543,104.6202,72291.0
2017-03-08 10:10:00,111.09,111.09,110.97,111.0,75556.0,104.6202,104.6202,104.5072,104.5355,75556.0
2017-03-08 10:15:00,111.0,111.01,110.97,110.99,67755.0,104.5355,104.5449,104.5072,104.5261,67755.0
2017-03-08 10:20:00,110.99,111.0,110.89,110.95,76171.0,104.5261,104.5355,104.4319,104.4884,76171.0
2017-03-08 10:25:00,110.95,111.04,110.94,111.01,41753.0,104.4884,104.5732,104.479,104.5449,41753.0
2017-03-08 10:30:00,111.01,111.06,110.93,110.95,38029.0,104.5449,104.592,104.4696,104.4884,38029.0
2017-03-08 10:35:00,110.95,110.97,110.84,110.86,27099.0,104.4884,104.5072,104.3848,104.4036,27099.0
2017-03-08 10:40:00,110.85,110.88,110.79,110.84,38226.0,104.3942,104.4225,104.3377,104.3848,38226.0
2017-03-08 10:45:00,110.84,110.9,110.82,110.86,67824.0,104.3848,104.4413,104.366,104.4036,67824.0
2017-03-08 10:50:00,110.86,110.86,110.77,110.8,51279.0,104.4036,104.4036,104.3189,104.3471,51279.0
2017-03-08 10:55:00,110.81,110.94,110.74,110.93,93357.0,104.3566,104.479,104.2906,104.4696,93357.0
2017-03-08 11:00:00,110.93,110.97,110.91,110.95,41038.0,104.4696,104.5072,104.4507,104.4884,41038.0
2017-03-08 11:05:00,110.95,110.96,110.83,110.87,38843.0,104.4884,104.4978,104.3754,104.4131,38843.0
2017-03-08 11:10:00,110.88,110.91,110.85,110.88,35421.0,104.4225,104.4507,104.3942,104.4225,35421.0
2017-03-08 11:15:00,110.89,110.93,110.86,110.87,59408.0,104.4319,104.4696,104.4036,104.4131,59408.0
2017-03-08 11:20:00,110.87,110.94,110.82,110.93,49839.0,104.4131,104.479,104.366,104.4696,49839.0
2017-03-08 11:25:00,110.94,110.99,110.93,110.97,40618.0,104.479,104.5261,104.4696,104.5072,40618.0
2017-03-08 11:30:00,110.97,110.97,110.86,110.88,45241.0,104.5072,104.5072,104.4036,104.4225,45241.0
2017-03-08 11:35:00,110.88,110.97,110.86,110.96,44134.0,104.4225,104.5072,104.4036,104.4978,44134.0
2017-03-08 11:40:00,110.96,110.96,110.86,110.87,36956.0,104.4978,104.4978,104.4036,104.4131,36956.0
2017-03-08 11:45:00,110.87,110.88,110.76,110.76,37373.0,104.4131,104.4225,104.3095,104.3095,37373.0
2017-03-08 11:50:00,110.76,110.77,110.69,110.7,33634.0,104.3095,104.3189,104.2435,104.253,33634.0
2017-03-08 11:55:00,110.71,110.75,110.65,110.72,40852.0,104.2624,104.3,104.2059,104.2718,40852.0
2017-03-08 12:00:00,110.73,110.84,110.73,110.84,24736.0,104.2812,104.3848,104.2812,104.3848,24736.0
2017-03-08 12:05:00,110.84,110.85,110.77,110.78,25178.0,104.3848,104.3942,104.3189,104.3283,25178.0
2017-03-08 12:10:00,110.78,110.8,110.76,110.79,31114.0,104.3283,104.3471,104.3095,104.3377,31114.0
2017-03-08 12:15:00,110.8,110.87,110.79,110.84,22271.0,104.3471,104.4131,104.3377,104.3848,22271.0
2017-03-08 12:20:00,110.84,110.9,110.82,110.87,23419.0,104.3848,104.4413,104.366,104.4131,23419.0
2017-03-08 12:25:00,110.87,110.88,110.85,110.86,16511.0,104.4131,104.4225,104.3942,104.4036,16511.0
2017-03-08 12:30:00,110.86,110.87,110.84,110.84,18362.0,104.4036,104.4131,104.3848,104.3848,18362.0
2017-03-08 12:35:00,110.84,110.85,110.78,110.81,18151.0,104.3848,104.3942,104.3283,104.3566,18151.0
2017-03-08 12:40:00,110.81,110.83,110.79,110.81,17188.0,104.3566,104.3754,104.3377,104.3566,17188.0
2017-03-08 12:45:00,110.81,110.86,110.8,110.84,19477.0,104.3566,104.4036,104.3471,104.3848,19477.0
2017-03-08 12:50:00,110.85,110.85,110.82,110.84,19432.0,104.3942,104.3942,104.366,104.3848,19432.0
2017-03-08 12:55:00,110.85,110.96,110.77,110.82,100124.0,104.3942,104.4978,104.3189,104.366,100124.0
2017-03-08 13:00:00,110.82,110.85,110.78,110.79,38075.0,104.366,104.3942,104.3283,104.3377,38075.0
2017-03-08 13:05:00,110.8,110.82,110.77,110.79,17005.0,104.3471,104.366,104.3189,104.3377,17005.0
2017-03-08 13:10:00,110.79,110.88,110.79,110.87,27545.0,104.3377,104.4225,104.3377,104.4131,27545.0
2017-03-08 13:15:00,110.89,110.95,110.88,110.92,25711.0,104.4319,104.4884,104.4225,104.4601,25711.0
2017-03-08 13:20:00,110.92,110.99,110.91,110.95,22428.0,104.4601,104.5261,104.4507,104.4884,22428.0
2017-03-08 13:25:00,110.96,110.98,110.96,110.97,25103.0,104.4978,104.5167,104.4978,104.5072,25103.0
2017-03-08 13:30:00,110.98,111.0,110.98,111.0,25317.0,104.5167,104.5355,104.5167,104.5355,25317.0
2017-03-08 13:35:00,111.0,111.0,110.97,110.99,33688.0,104.5355,104.5355,104.5072,104.5261,33688.0
2017-03-08 13:40:00,110.99,111.03,110.98,111.01,19254.0,104.5261,104.5637,104.5167,104.5449,19254.0
2017-03-08 13:45:00,111.01,111.05,111.01,111.03,25077.0,104.5449,104.5826,104.5449,104.5637,25077.0
2017-03-08 13:50:00,111.03,111.04,111.01,111.02,18604.0,104.5637,104.5732,104.5449,104.5543,18604.0
2017-03-08 13:55:00,111.02,111.06,111.01,111.04,23225.0,104.5543,104.592,104.5449,104.5732,23225.0
2017-03-08 14:00:00,111.04,111.05,111.01,111.04,27095.0,104.5732,104.5826,104.5449,104.5732,27095.0
2017-03-08 14:05:00,111.05,111.07,110.97,110.99,31017.0,104.5826,104.6014,104.5072,104.5261,31017.0
2017-03-08 14:10:00,110.99,111.0,110.91,110.92,39821.0,104.5261,104.5355,104.4507,104.4601,39821.0
2017-03-08 14:15:00,110.93,110.96,110.86,110.87,36005.0,104.4696,104.4978,104.4036,104.4131,36005.0
2017-03-08 14:20:00,110.86,110.88,110.78,110.81,33922.0,104.4036,104.4225,104.3283,104.3566,33922.0
2017-03-08 14:25:00,110.81,110.81,110.76,110.8,29451.0,104.3566,104.3566,104.3095,104.3471,29451.0
2017-03-08 14:30:00,110.79,110.81,110.7,110.77,40121.0,104.3377,104.3566,104.253,104.3189,40121.0
2017-03-08 14:35:00,110.77,110.78,110.7,110.77,22293.0,104.3189,104.3283,104.253,104.3189,22293.0
2017-03-08 14:40:00,110.78,110.82,110.76,110.77,25604.0,104.3283,104.366,104.3095,104.3189,25604.0
2017-03-08 14:45:00,110.77,110.78,110.74,110.78,33805.0,104.3189,104.3283,104.2906,104.3283,33805.0
2017-03-08 14:50:00,110.78,110.8,110.74,110.78,33893.0,104.3283,104.3471,104.2906,104.3283,33893.0
2017-03-08 14:55:00,110.78,110.81,110.71,110.8,46675.0,104.3283,104.3566,104.2624,104.3471,46675.0
2017-03-08 15:00:00,110.81,110.84,110.8,110.81,35145.0,104.3566,104.3848,104.3471,104.3566,35145.0
2017-03-08 15:05:00,110.82,110.85,110.8,110.81,28888.0,104.366,104.3942,104.3471,104.3566,28888.0
2017-03-08 15:10:00,110.8,110.81,110.75,110.78,25502.0,104.3471,104.3566,104.3,104.3283,25502.0
2017-03-08 15:15:00,110.77,110.8,110.75,110.75,39234.0,104.3189,104.3471,104.3,104.3,39234.0
2017-03-08 15:20:00,110.74,110.85,110.74,110.83,29030.0,104.2906,104.3942,104.2906,104.3754,29030.0
2017-03-08 15:25:00,110.84,110.85,110.76,110.81,35975.0,104.3848,104.3942,104.3095,104.3566,35975.0
2017-03-08 15:30:00,110.8,110.8,110.69,110.78,122244.0,104.3471,104.3471,104.2435,104.3283,122244.0
2017-03-08 15:35:00,110.77,110.9,110.76,110.89,72659.0,104.3189,104.4413,104.3095,104.4319,72659.0
2017-03-08 15:40:00,110.89,110.92,110.76,110.81,71432.0,104.4319,104.4601,104.3095,104.3566,71432.0
2017-03-08 15:45:00,110.81,110.85,110.77,110.8,57350.0,104.3566,104.3942,104.3189,104.3471,57350.0
2017-03-08 15:50:00,110.81,110.83,110.75,110.77,79705.0,104.3566,104.3754,104.3,104.3189,79705.0
2017-03-08 15:55:00,110.78,110.86,110.77,110.84,151013.0,104.3283,104.4036,104.3189,104.3848,151013.0
2017-03-09 09:30:00,110.9,111.04,110.85,110.98,103215.0,104.4413,104.5732,104.3942,104.5167,103215.0
2017-03-09 09:35:00,110.98,111.0,110.89,110.99,27494.0,104.5167,104.5355,104.4319,104.5261,27494.0
2017-03-09 09:40:00,110.99,111.09,110.99,111.05,38051.0,104.5261,104.6202,104.5261,104.5826,38051.0
2017-03-09 09:45:00,111.03,111.05,110.97,110.99,56305.0,104.5637,104.5826,104.5072,104.5261,56305.0
2017-03-09 09:50:00,110.98,111.02,110.93,110.97,52375.0,104.5167,104.5543,104.4696,104.5072,52375.0
2017-03-09 09:55:00,110.97,111.03,110.96,110.99,44942.0,104.5072,104.5637,104.4978,104.5261,44942.0
2017-03-09 10:00:00,110.99,111.01,110.96,110.98,67122.0,104.5261,104.5449,104.4978,104.5167,67122.0
2017-03-09 10:05:00,110.99,111.04,110.98,111.0,37686.0,104.5261,104.5732,104.5167,104.5355,37686.0
2017-03-09 10:10:00,111.01,111.01,110.95,110.97,43079.0,104.5449,104.5449,104.4884,104.5072,43079.0
2017-03-09 10:15:00,110.98,110.98,110.94,110.95,38324.0,104.5167,104.5167,104.479,104.4884,38324.0
2017-03-09 10:20:00,110.96,110.97,110.93,110.96,35678.0,104.4978,104.5072,104.4696,104.4978,35678.0
2017-03-09 10:25:00,110.94,110.96,110.92,110.94,27840.0,104.479,104.4978,104.4601,104.479,27840.0
2017-03-09 10:30:00,110.94,110.95,110.88,110.95,39067.0,104.479,104.4884,104.4225,104.4884,39067.0
2017-03-09 10:35:00,110.95,111.01,110.95,110.98,42333.0,104.4884,104.5449,104.4884,104.5167,42333.0
2017-03-09 10:40:00,110.98,111.02,110.96,111.01,53170.0,104.5167,104.5543,104.4978,104.5449,53170.0
2017-03-09 10:45:00,111.0,111.05,110.98,111.04,34019.0,104.5355,104.5826,104.5167,104.5732,34019.0
2017-03-09 10:50:00,111.03,111.13,111.02,111.13,46432.0,104.5637,104.6579,104.5543,104.6579,46432.0
2017-03-09 10:55:00,111.13,111.17,111.1,111.14,32789.0,104.6579,104.6956,104.6297,104.6673,32789.0
2017-03-09 11:00:00,111.15,111.16,111.05,111.07,48473.0,104.6768,104.6862,104.5826,104.6014,48473.0
2017-03-09 11:05:00,111.08,111.12,111.08,111.11,26790.0,104.6108,104.6485,104.6108,104.6391,26790.0
2017-03-09 11:10:00,111.1,111.14,111.07,111.11,21046.0,104.6297,104.6673,104.6014,104.6391,21046.0
2017-03-09 11:15:00,111.12,111.18,111.1,111.17,40957.0,104.6485,104.705,104.6297,104.6956,40957.0
2017-03-09 11:20:00,111.17,111.2,111.15,111.17,42257.0,104.6956,104.7238,104.6768,104.6956,42257.0
2017-03-09 11:25:00,111.17,111.26,111.17,111.24,41758.0,104.6956,104.7803,104.6956,104.7615,41758.0
2017-03-09 11:30:00,111.23,111.27,111.19,111.19,41315.0,104.7521,104.7898,104.7144,104.7144,41315.0
2017-03-09 11:35:00,111.19,111.23,111.18,111.2,31955.0,104.7144,104.7521,104.705,104.7238,31955.0
2017-03-09 11:40:00,111.2,111.22,111.18,111.22,20474.0,104.7238,104.7427,104.705,104.7427,20474.0
2017-03-09 11:45:00,111.22,111.31,111.22,111.31,32718.0,104.7427,104.8274,104.7427,104.8274,32718.0
2017-03-09 11:50:00,111.31,111.32,111.26,111.28,39714.0,104.8274,104.8368,104.7803,104.7992,39714.0
2017-03-09 11:55:00,111.28,111.28,111.19,111.23,31051.0,104.7992,104.7992,104.7144,104.7521,31051.0
2017-03-09 12:00:00,111.24,111.28,111.23,111.23,36115.0,104.7615,104.7992,104.7521,104.7521,36115.0
2017-03-09 12:05:00,111.24,111.26,111.15,111.17,25522.0,104.7615,104.7803,104.6768,104.6956,25522.0
2017-03-09 12:10:00,111.18,111.2,111.14,111.18,32434.0,104.705,104.7238,104.6673,104.705,32434.0
2017-03-09 12:15:00,111.18,111.22,111.17,111.22,17577.0,104.705,104.7427,104.6956,104.7427,17577.0
2017-03-09 12:20:00,111.21,111.26,111.21,111.25,31235.0,104.7333,104.7803,104.7333,104.7709,31235.0
2017-03-09 12:25:00,111.26,111.26,111.23,111.23,17639.0,104.7803,104.7803,104.7521,104.7521,17639.0
2017-03-09 12:30:00,111.22,111.25,111.19,111.2,20314.0,104.7427,104.7709,104.7144,104.7238,20314.0
2017-03-09 12:35:00,111.2,111.23,111.17,111.18,25589.0,104.7238,104.7521,104.6956,104.705,25589.0
2017-03-09 12:40:00,111.19,111.2,111.14,111.19,23174.0,104.7144,104.7238,104.6673,104.7144,23174.0
2017-03-09 12:45:00,111.2,111.21,111.16,111.19,25275.0,104.7238,104.7333,104.6862,104.7144,25275.0
2017-03-09 12:50:00,111.2,111.22,111.18,111.22,16168.0,104.7238,104.7427,104.705,104.7427,16168.0
2017-03-09 12:55:00,111.21,111.23,111.2,111.22,23581.0,104.7333,104.7521,104.7238,104.7427,23581.0
2017-03-09 13:00:00,111.22,111.24,111.2,111.23,16842.0,104.7427,104.7615,104.7238,104.7521,16842.0
2017-03-09 13:05:00,111.23,111.27,111.22,111.26,20123.0,104.7521,104.7898,104.7427,104.7803,20123.0
2017-03-09 13:10:00,111.27,111.29,111.26,111.27,24321.0,104.7898,104.8086,104.7803,104.7898,24321.0
2017-03-09 13:15:00,111.27,111.28,111.25,111.28,15152.0,104.7898,104.7992,104.7709,104.7992,15152.0
2017-03-09 13:20:00,111.28,111.32,111.28,111.3,29413.0,104.7992,104.8368,104.7992,104.818,29413.0
2017-03-09 13:25:00,111.29,111.3,111.22,111.22,15953.0,104.8086,104.818,104.7427,104.7427,15953.0
2017-03-09 13:30:00,111.22,111.22,111.1,111.11,44744.0,104.7427,104.7427,104.6297,104.6391,44744.0
2017-03-09 13:35:00,111.11,111.12,111.08,111.11,37503.0,104.6391,104.6485,104.6108,104.6391,37503.0
2017-03-09 13:40:00,111.11,111.16,111.11,111.13,31051.0,104.6391,104.6862,104.6391,104.6579,31051.0
2017-03-09 13:45:00,111.12,111.14,111.06,111.07,24431.0,104.6485,104.6673,104.592,104.6014,24431.0
2017-03-09 13:50:00,111.08,111.09,111.05,111.06,29495.0,104.6108,104.6202,104.5826,104.592,29495.0
2017-03-09 13:55:00,111.06,111.07,110.95,110.97,45909.0,104.592,104.6014,104.4884,104.5072,45909.0
2017-03-09 14:00:00,110.98,111.01,110.88,110.89,39437.0,104.5167,104.5449,104.4225,104.4319,39437.0
2017-03-09 14:05:00,110.9,110.92,110.84,110.87,56881.0,104.4413,104.4601,104.3848,104.4131,56881.0
2017-03-09 14:10:00,110.87,110.88,110.78,110.8,40589.0,104.4131,104.4225,104.3283,104.3471,40589.0
2017-03-09 14:15:00,110.8,110.81,110.69,110.71,65657.0,104.3471,104.3566,104.2435,104.2624,65657.0
2017-03-09 14:20:00,110.72,110.77,110.7,110.77,35587.0,104.2718,104.3189,104.253,104.3189,35587.0
2017-03-09 14:25:00,110.77,110.83,110.76,110.79,44973.0,104.3189,104.3754,104.3095,104.3377,44973.0
2017-03-09 14:30:00,110.79,110.83,110.79,110.8,25664.0,104.3377,104.3754,104.3377,104.3471,25664.0
2017-03-09 14:35:00,110.8,110.83,110.77,110.83,22936.0,104.3471,104.3754,104.3189,104.3754,22936.0
2017-03-09 14:40:00,110.83,110.87,110.75,110.85,45812.0,104.3754,104.4131,104.3,104.3942,45812.0
2017-03-09 14:45:00,110.85,110.91,110.83,110.9,38264.0,104.3942,104.4507,104.3754,104.4413,38264.0
2017-03-09 14:50:00,110.9,110.97,110.89,110.94,27270.0,104.4413,104.5072,104.4319,104.479,27270.0
2017-03-09 14:55:00,110.95,111.01,110.92,111.01,29679.0,104.4884,104.5449,104.4601,104.5449,29679.0
2017-03-09 15:00:00,111.01,111.02,110.96,110.96,52747.0,104.5449,104.5543,104.4978,104.4978,52747.0
2017-03-09 15:05:00,110.97,111.0,110.93,111.0,26340.0,104.5072,104.5355,104.4696,104.5355,26340.0
2017-03-09 15:10:00,111.0,111.02,110.95,111.0,38219.0,104.5355,104.5543,104.4884,104.5355,38219.0
2017-03-09 15:15:00,110.99,111.08,110.99,111.08,46192.0,104.5261,104.6108,104.5261,104.6108,46192.0
2017-03-09 15:20:00,111.07,111.07,110.96,110.98,59118.0,104.6014,104.6014,104.4978,104.5167,59118.0
2017-03-09 15:25:00,110.98,111.03,110.97,111.03,39606.0,104.5167,104.5637,104.5072,104.5637,39606.0
2017-03-09 15:30:00,111.02,111.1,111.02,111.08,67210.0,104.5543,104.6297,104.5543,104.6108,67210.0
2017-03-09 15:35:00,111.08,111.08,111.02,111.03,72289.0,104.6108,104.6108,104.5543,104.5637,72289.0
2017-03-09 15:40:00,111.04,111.09,111.02,111.04,69850.0,104.5732,104.6202,104.5543,104.5732,69850.0
2017-03-09 15:45:00,111.04,111.12,111.04,111.07,64935.0,104.5732,104.6485,104.5732,104.6014,64935.0
2017-03-09 15:50:00,111.07,111.08,111.02,111.04,50258.0,104.6014,104.6108,104.5543,104.5732,50258.0
2017-03-09 15:55:00,111.04,111.06,111.0,111.03,173184.0,104.5732,104.592,104.5355,104.5637,173184.0
2017-03-10 09:30:00,111.4,111.5,111.19,111.35,105436.0,104.9122,105.0064,104.7144,104.8651,105436.0
2017-03-10 09:35:00,111.4,111.48,111.26,111.28,42820.0,104.9122,104.9875,104.7803,104.7992,42820.0
2017-03-10 09:40:00,111.25,111.26,111.14,111.14,36098.0,104.7709,104.7803,104.6673,104.6673,36098.0
2017-03-10 09:45:00,111.11,111.18,111.05,111.11,46566.0,104.6391,104.705,104.5826,104.6391,46566.0
2017-03-10 09:50:00,111.1,111.31,111.08,111.27,41061.0,104.6297,104.8274,104.6108,104.7898,41061.0
2017-03-10 09:55:00,111.28,111.31,111.19,111.25,42892.0,104.7992,104.8274,104.7144,104.7709,42892.0
2017-03-10 10:00:00,111.25,111.29,111.1,111.12,60397.0,104.7709,104.8086,104.6297,104.6485,60397.0
2017-03-10 10:05:00,111.12,111.15,111.03,111.06,32268.0,104.6485,104.6768,104.5637,104.592,32268.0
2017-03-10 10:10:00,111.06,111.1,110.94,110.99,30925.0,104.592,104.6297,104.479,104.5261,30925.0
2017-03-10 10:15:00,110.98,111.04,110.93,111.02,32141.0,104.5167,104.5732,104.4696,104.5543,32141.0
2017-03-10 10:20:00,111.01,111.02,110.9,110.91,63077.0,104.5449,104.5543,104.4413,104.4507,63077.0
2017-03-10 10:25:00,110.92,110.95,110.9,110.93,29415.0,104.4601,104.4884,104.4413,104.4696,29415.0
2017-03-10 10:30:00,110.92,110.93,110.81,110.82,49896.0,104.4601,104.4696,104.3566,104.366,49896.0
2017-03-10 10:35:00,110.82,110.92,110.82,110.87,40773.0,104.366,104.4601,104.366,104.4131,40773.0
2017-03-10 10:40:00,110.87,110.87,110.69,110.73,50858.0,104.4131,104.4131,104.2435,104.2812,50858.0
2017-03-10 10:45:00,110.74,110.79,110.69,110.72,39174.0,104.2906,104.3377,104.2435,104.2718,39174.0
2017-03-10 10:50:00,110.73,110.88,110.72,110.85,31721.0,104.2812,104.4225,104.2718,104.3942,31721.0
2017-03-10 10:55:00,110.85,110.94,110.83,110.89,31414.0,104.3942,104.479,104.3754,104.4319,31414.0
2017-03-10 11:00:00,110.88,110.93,110.81,110.81,30572.0,104.4225,104.4696,104.3566,104.3566,30572.0
2017-03-10 11:05:00,110.81,110.95,110.76,110.95,28588.0,104.3566,104.4884,104.3095,104.4884,28588.0
2017-03-10 11:10:00,110.95,111.0,110.92,111.0,42107.0,104.4884,104.5355,104.4601,104.5355,42107.0
2017-03-10 11:15:00,110.99,111.05,110.96,110.99,46505.0,104.5261,104.5826,104.4978,104.5261,46505.0
2017-03-10 11:20:00,110.99,111.05,110.96,111.03,27685.0,104.5261,104.5826,104.4978,104.5637,27685.0
2017-03-10 11:25:00,111.03,111.08,111.01,111.07,26047.0,104.5637,104.6108,104.5449,104.6014,26047.0
2017-03-10 11:30:00,111.07,111.08,111.01,111.01,33018.0,104.6014,104.6108,104.5449,104.5449,33018.0
2017-03-10 11:35:00,111.02,111.04,110.98,110.99,33328.0,104.5543,104.5732,104.5167,104.5261,33328.0
2017-03-10 11:40:00,110.98,111.01,110.98,110.99,30928.0,104.5167,104.5449,104.5167,104.5261,30928.0
2017-03-10 11:45:00,110.99,111.02,110.94,110.98,42853.0,104.5261,104.5543,104.479,104.5167,42853.0
2017-03-10 11:50:00,110.98,111.02,110.98,111.01,19958.0,104.5167,104.5543,104.5167,104.5449,19958.0
2017-03-10 11:55:00,111.01,111.01,110.9,110.9,82648.0,104.5449,104.5449,104.4413,104.4413,82648.0
2017-03-10 12:00:00,110.9,110.93,110.86,110.86,18595.0,104.4413,104.4696,104.4036,104.4036,18595.0
2017-03-10 12:05:00,110.85,110.9,110.82,110.89,24200.0,104.3942,104.4413,104.366,104.4319,24200.0
2017-03-10 12:10:00,110.9,110.9,110.85,110.88,25462.0,104.4413,104.4413,104.3942,104.4225,25462.0
2017-03-10 12:15:00,110.88,110.93,110.83,110.85,21446.0,104.4225,104.4696,104.3754,104.3942,21446.0
2017-03-10 12:20:00,110.85,110.89,110.83,110.89,13864.0,104.3942,104.4319,104.3754,104.4319,13864.0
2017-03-10 12:25:00,110.89,110.89,110.84,110.85,26382.0,104.4319,104.4319,104.3848,104.3942,26382.0
2017-03-10 12:30:00,110.85,110.86,110.75,110.75,28541.0,104.3942,104.4036,104.3,104.3,28541.0
2017-03-10 12:35:00,110.75,110.8,110.71,110.79,25784.0,104.3,104.3471,104.2624,104.3377,25784.0
2017-03-10 12:40:00,110.8,110.8,110.75,110.77,16012.0,104.3471,104.3471,104.3,104.3189,16012.0
2017-03-10 12:45:00,110.78,110.83,110.76,110.82,19388.0,104.3283,104.3754,104.3095,104.366,19388.0
2017-03-10 12:50:00,110.82,110.83,110.71,110.73,28585.0,104.366,104.3754,104.2624,104.2812,28585.0
2017-03-10 12:55:00,110.74,110.89,110.72,110.89,28977.0,104.2906,104.4319,104.2718,104.4319,28977.0
2017-03-10 13:00:00,110.89,110.94,110.89,110.94,44801.0,104.4319,104.479,104.4319,104.479,44801.0
2017-03-10 13:05:00,110.93,110.94,110.82,110.9,42254.0,104.4696,104.479,104.366,104.4413,42254.0
2017-03-10 13:10:00,110.91,110.96,110.89,110.95,35479.0,104.4507,104.4978,104.4319,104.4884,35479.0
2017-03-10 13:15:00,110.96,111.0,110.94,110.96,22363.0,104.4978,104.5355,104.479,104.4978,22363.0
2017-03-10 13:20:00,110.96,110.99,110.93,110.99,34424.0,104.4978,104.5261,104.4696,104.5261,34424.0
2017-03-10 13:25:00,110.99,110.99,110.91,110.93,26460.0,104.5261,104.5261,104.4507,104.4696,26460.0
2017-03-10 13:30:00,110.94,110.95,110.85,110.86,22306.0,104.479,104.4884,104.3942,104.4036,22306.0
2017-03-10 13:35:00,110.87,110.89,110.82,110.83,34969.0,104.4131,104.4319,104.366,104.3754,34969.0
2017-03-10 13:40:00,110.83,110.91,110.83,110.86,25003.0,104.3754,104.4507,104.3754,104.4036,25003.0
2017-03-10 13:45:00,110.87,110.98,110.86,110.95,25084.0,104.4131,104.5167,104.4036,104.4884,25084.0
2017-03-10 13:50:00,110.95,110.99,110.94,110.98,31257.0,104.4884,104.5261,104.479,104.5167,31257.0
2017-03-10 13:55:00,110.98,111.0,110.98,111.0,23734.0,104.5167,104.5355,104.5167,104.5355,23734.0
2017-03-10 14:00:00,111.0,111.02,110.96,110.97,26875.0,104.5355,104.5543,104.4978,104.5072,26875.0
2017-03-10 14:05:00,110.97,110.99,110.93,110.94,31601.0,104.5072,104.5261,104.4696,104.479,31601.0
2017-03-10 14:10:00,110.95,111.0,110.95,111.0,14508.0,104.4884,104.5355,104.4884,104.5355,14508.0
2017-03-10 14:15:00,110.99,111.0,110.92,110.98,47076.0,104.5261,104.5355,104.4601,104.5167,47076.0
2017-03-10 14:20:00,110.99,111.02,110.96,110.97,17650.0,104.5261,104.5543,104.4978,104.5072,17650.0
2017-03-10 14:25:00,110.98,111.01,110.96,110.98,18740.0,104.5167,104.5449,104.4978,104.5167,18740.0
2017-03-10 14:30:00,110.99,110.99,110.94,110.95,16118.0,104.5261,104.5261,104.479,104.4884,16118.0
2017-03-10 14:35:00,110.95,111.02,110.95,111.0,17907.0,104.4884,104.5543,104.4884,104.5355,17907.0
2017-03-10 14:40:00,111.0,111.01,110.96,110.97,17499.0,104.5355,104.5449,104.4978,104.5072,17499.0
2017-03-10 14:45:00,110.97,111.0,110.93,110.94,20497.0,104.5072,104.5355,104.4696,104.479,20497.0
2017-03-10 14:50:00,110.93,111.0,110.93,110.96,26442.0,104.4696,104.5355,104.4696,104.4978,26442.0
2017-03-10 14:55:00,110.97,111.03,110.95,111.01,41769.0,104.5072,104.5637,104.4884,104.5449,41769.0
2017-03-10 15:00:00,111.01,111.06,111.0,111.02,52713.0,104.5449,104.592,104.5355,104.5543,52713.0
2017-03-10 15:05:00,111.02,111.04,111.0,111.01,32730.0,104.5543,104.5732,104.5355,104.5449,32730.0
2017-03-10 15:10:00,111.01,111.02,110.95,110.95,40356.0,104.5449,104.5543,104.4884,104.4884,40356.0
2017-03-10 15:15:00,110.95,110.98,110.9,110.92,27352.0,104.4884,104.5167,104.4413,104.4601,27352.0
2017-03-10 15:20:00,110.92,110.95,110.91,110.92,26424.0,104.4601,104.4884,104.4507,104.4601,26424.0
2017-03-10 15:25:00,110.93,110.98,110.91,110.98,28074.0,104.4696,104.5167,104.4507,104.5167,28074.0
2017-03-10 15:30:00,110.99,111.0,110.96,110.97,39270.0,104.5261,104.5355,104.4978,104.5072,39270.0
2017-03-10 15:35:00,110.98,111.0,110.93,110.94,51918.0,104.5167,104.5355,104.4696,104.479,51918.0
2017-03-10 15:40:00,110.94,110.98,110.91,110.94,50914.0,104.479,104.5167,104.4507,104.479,50914.0
2017-03-10 15:45:00,110.94,110.96,110.87,110.88,91267.0,104.479,104.4978,104.4131,104.4225,91267.0
2017-03-10 15:50:00,110.88,110.99,110.88,110.98,63369.0,104.4225,104.5261,104.4225,104.5167,63369.0
2017-03-10 15:55:00,110.98,111.0,110.87,110.95,215348.0,104.5167,104.5355,104.4131,104.4884,215348.0
2017-03-13 09:30:00,110.94,111.28,110.92,111.26,126625.0,104.479,104.7992,104.4601,104.7803,126625.0
2017-03-13 09:35:00,111.28,111.37,111.26,111.33,53665.0,104.7992,104.8839,104.7803,104.8463,53665.0
2017-03-13 09:40:00,111.34,111.38,111.16,111.19,219158.0,104.8557,104.8934,104.6862,104.7144,219158.0
2017-03-13 09:45:00,111.16,111.19,111.04,111.05,62038.0,104.6862,104.7144,104.5732,104.5826,62038.0
2017-03-13 09:50:00,111.05,111.14,111.05,111.13,49033.0,104.5826,104.6673,104.5826,104.6579,49033.0
2017-03-13 09:55:00,111.13,111.13,111.08,111.1,32608.0,104.6579,104.6579,104.6108,104.6297,32608.0
2017-03-13 10:00:00,111.1,111.1,110.89,110.92,58558.0,104.6297,104.6297,104.4319,104.4601,58558.0
2017-03-13 10:05:00,110.92,110.93,110.84,110.85,44441.0,104.4601,104.4696,104.3848,104.3942,44441.0
2017-03-13 10:10:00,110.88,111.02,110.88,111.01,46935.0,104.4225,104.5543,104.4225,104.5449,46935.0
2017-03-13 10:15:00,111.01,111.02,110.92,110.92,29217.0,104.5449,104.5543,104.4601,104.4601,29217.0
2017-03-13 10:20:00,110.92,110.94,110.82,110.85,22935.0,104.4601,104.479,104.366,104.3942,22935.0
2017-03-13 10:25:00,110.86,110.92,110.82,110.88,27879.0,104.4036,104.4601,104.366,104.4225,27879.0
2017-03-13 10:30:00,110.89,111.03,110.85,111.03,43484.0,104.4319,104.5637,104.3942,104.5637,43484.0
2017-03-13 10:35:00,111.02,111.11,111.01,111.1,56952.0,104.5543,104.6391,104.5449,104.6297,56952.0
2017-03-13 10:40:00,111.09,111.12,111.05,111.09,55586.0,104.6202,104.6485,104.5826,104.6202,55586.0
2017-03-13 10:45:00,111.09,111.1,111.04,111.04,46719.0,104.6202,104.6297,104.5732,104.5732,46719.0
2017-03-13 10:50:00,111.05,111.06,110.95,110.97,58595.0,104.5826,104.592,104.4884,104.5072,58595.0
2017-03-13 10:55:00,110.97,111.01,110.94,110.95,40184.0,104.5072,104.5449,104.479,104.4884,40184.0
2017-03-13 11:00:00,110.95,110.99,110.9,110.96,37939.0,104.4884,104.5261,104.4413,104.4978,37939.0
2017-03-13 11:05:00,110.96,111.04,110.96,111.03,35664.0,104.4978,104.5732,104.4978,104.5637,35664.0
2017-03-13 11:10:00,111.03,111.05,110.99,111.0,32147.0,104.5637,104.5826,104.5261,104.5355,32147.0
2017-03-13 11:15:00,111.01,111.1,111.01,111.09,45483.0,104.5449,104.6297,104.5449,104.6202,45483.0
2017-03-13 11:20:00,111.09,111.1,111.0,111.01,27801.0,104.6202,104.6297,104.5355,104.5449,27801.0
2017-03-13 11:25:00,111.01,111.02,110.92,110.96,25957.0,104.5449,104.5543,104.4601,104.4978,25957.0
2017-03-13 11:30:00,110.96,110.98,110.9,110.96,26457.0,104.4978,104.5167,104.4413,104.4978,26457.0
2017-03-13 11:35:00,110.97,111.02,110.94,110.98,41019.0,104.5072,104.5543,104.479,104.5167,41019.0
2017-03-13 11:40:00,110.99,111.01,110.98,111.01,25180.0,104.5261,104.5449,104.5167,104.5449,25180.0
2017-03-13 11:45:00,111.01,111.04,110.98,111.01,29944.0,104.5449,104.5732,104.5167,104.5449,29944.0
2017-03-13 11:50:00,111.01,111.08,111.0,111.08,32883.0,104.5449,104.6108,104.5355,104.6108,32883.0
2017-03-13 11:55:00,111.08,111.15,111.08,111.15,40704.0,104.6108,104.6768,104.6108,104.6768,40704.0
2017-03-13 12:00:00,111.15,111.17,111.13,111.16,57901.0,104.6768,104.6956,104.6579,104.6862,57901.0
2017-03-13 12:05:00,111.16,111.17,111.09,111.09,40975.0,104.6862,104.6956,104.6202,104.6202,40975.0
2017-03-13 12:10:00,111.09,111.1,110.99,111.05,42915.0,104.6202,104.6297,104.5261,104.5826,42915.0
2017-03-13 12:15:00,111.05,111.08,111.03,111.03,40281.0,104.5826,104.6108,104.5637,104.5637,40281.0
2017-03-13 12:20:00,111.03,111.04,111.01,111.02,19242.0,104.5637,104.5732,104.5449,104.5543,19242.0
2017-03-13 12:25:00,111.02,111.1,111.01,111.08,44750.0,104.5543,104.6297,104.5449,104.6108,44750.0
2017-03-13 12:30:00,111.09,111.12,111.06,111.09,19936.0,104.6202,104.6485,104.592,104.6202,19936.0
2017-03-13 12:35:00,111.09,111.13,111.09,111.12,25240.0,104.6202,104.6579,104.6202,104.6485,25240.0
2017-03-13 12:40:00,111.13,111.2,111.12,111.16,62904.0,104.6579,104.7238,104.6485,104.6862,62904.0
2017-03-13 12:45:00,111.16,111.19,111.1,111.13,78830.0,104.6862,104.7144,104.6297,104.6579,78830.0
2017-03-13 12:50:00,111.12,111.17,111.11,111.16,18409.0,104.6485,104.6956,104.6391,104.6862,18409.0
2017-03-13 12:55:00,111.16,111.17,111.14,111.17,20063.0,104.6862,104.6956,104.6673,104.6956,20063.0
2017-03-13 13:00:00,111.17,111.25,111.16,111.23,65793.0,104.6956,104.7709,104.6862,104.7521,65793.0
2017-03-13 13:05:00,111.23,111.26,111.21,111.26,30385.0,104.7521,104.7803,104.7333,104.7803,30385.0
2017-03-13 13:10:00,111.25,111.26,111.12,111.17,37606.0,104.7709,104.7803,104.6485,104.6956,37606.0
2017-03-13 13:15:00,111.17,111.18,111.12,111.13,71906.0,104.6956,104.705,104.6485,104.6579,71906.0
2017-03-13 13:20:00,111.13,111.17,111.1,111.14,52086.0,104.6579,104.6956,104.6297,104.6673,52086.0
2017-03-13 13:25:00,111.14,111.25,111.12,111.18,106527.0,104.6673,104.7709,104.6485,104.705,106527.0
2017-03-13 13:30:00,111.18,111.18,111.15,111.17,31987.0,104.705,104.705,104.6768,104.6956,31987.0
2017-03-13 13:35:00,111.18,111.18,111.13,111.16,27790.0,104.705,104.705,104.6579,104.6862,27790.0
2017-03-13 13:40:00,111.17,111.22,111.15,111.22,22864.0,104.6956,104.7427,104.6768,104.7427,22864.0
2017-03-13 13:45:00,111.22,111.24,111.19,111.2,37876.0,104.7427,104.7615,104.7144,104.7238,37876.0
2017-03-13 13:50:00,111.2,111.23,111.19,111.23,43702.0,104.7238,104.7521,104.7144,104.7521,43702.0
2017-03-13 13:55:00,111.22,111.23,111.2,111.22,29736.0,104.7427,104.7521,104.7238,104.7427,29736.0
2017-03-13 14:00:00,111.22,111.29,111.2,111.2,84561.0,104.7427,104.8086,104.7238,104.7238,84561.0
2017-03-13 14:05:00,111.2,111.24,111.18,111.21,38073.0,104.7238,104.7615,104.705,104.7333,38073.0
2017-03-13 14:10:00,111.22,111.31,111.21,111.31,47340.0,104.7427,104.8274,104.7333,104.8274,47340.0
2017-03-13 14:15:00,111.31,111.35,111.3,111.32,21807.0,104.8274,104.8651,104.818,104.8368,21807.0
2017-03-13 14:20:00,111.32,111.38,111.31,111.38,26662.0,104.8368,104.8934,104.8274,104.8934,26662.0
2017-03-13 14:25:00,111.38,111.44,111.36,111.43,38894.0,104.8934,104.9499,104.8745,104.9404,38894.0
2017-03-13 14:30:00,111.43,111.43,111.37,111.38,28949.0,104.9404,104.9404,104.8839,104.8934,28949.0
2017-03-13 14:35:00,111.38,111.42,111.38,111.38,21832.0,104.8934,104.931,104.8934,104.8934,21832.0
2017-03-13 14:40:00,111.38,111.42,111.38,111.4,14919.0,104.8934,104.931,104.8934,104.9122,14919.0
2017-03-13 14:45:00,111.4,111.42,111.34,111.35,67698.0,104.9122,104.931,104.8557,104.8651,67698.0
2017-03-13 14:50:00,111.35,111.4,111.31,111.35,88686.0,104.8651,104.9122,104.8274,104.8651,88686.0
2017-03-13 14:55:00,111.35,111.43,111.35,111.43,28634.0,104.8651,104.9404,104.8651,104.9404,28634.0
2017-03-13 15:00:00,111.43,111.49,111.4,111.48,51981.0,104.9404,104.9969,104.9122,104.9875,51981.0
2017-03-13 15:05:00,111.47,111.5,111.44,111.48,52521.0,104.9781,105.0064,104.9499,104.9875,52521.0
2017-03-13 15:10:00,111.48,111.5,111.46,111.5,52497.0,104.9875,105.0064,104.9687,105.0064,52497.0
2017-03-13 15:15:00,111.5,111.55,111.47,111.54,94110.0,105.0064,105.0535,104.9781,105.044,94110.0
2017-03-13 15:20:00,111.53,111.61,111.53,111.61,71692.0,105.0346,105.11,105.0346,105.11,71692.0
2017-03-13 15:25:00,111.6,111.68,111.6,111.68,82801.0,105.1005,105.1759,105.1005,105.1759,82801.0
2017-03-13 15:30:00,111.68,111.68,111.6,111.62,86056.0,105.1759,105.1759,105.1005,105.1194,86056.0
2017-03-13 15:35:00,111.62,111.65,111.55,111.56,81332.0,105.1194,105.1476,105.0535,105.0629,81332.0
2017-03-13 15:40:00,111.55,111.59,111.51,111.58,88409.0,105.0535,105.0911,105.0158,105.0817,88409.0
2017-03-13 15:45:00,111.59,111.61,111.53,111.56,87623.0,105.0911,105.11,105.0346,105.0629,87623.0
2017-03-13 15:50:00,111.56,111.57,111.49,111.5,114693.0,105.0629,105.0723,104.9969,105.0064,114693.0
2017-03-13 15:55:00,111.51,111.57,111.5,111.55,230061.0,105.0158,105.0723,105.0064,105.0535,230061.0
2017-03-14 09:30:00,111.73,112.0,111.72,112.0,202701.0,105.223,105.4772,105.2136,105.4772,202701.0
2017-03-14 09:35:00,111.98,112.48,111.97,112.47,330972.0,105.4584,105.9293,105.449,105.9199,330972.0
2017-03-14 09:40:00,112.45,112.48,112.24,112.44,88481.0,105.901,105.9293,105.7033,105.8916,88481.0
2017-03-14 09:45:00,112.43,112.75,112.4,112.54,148635.0,105.8822,106.1836,105.854,105.9858,148635.0
2017-03-14 09:50:00,112.54,112.56,112.24,112.44,135367.0,105.9858,106.0046,105.7033,105.8916,135367.0
2017-03-14 09:55:00,112.45,112.59,112.3,112.57,145494.0,105.901,106.0329,105.7598,106.0141,145494.0
2017-03-14 10:00:00,112.57,112.57,112.46,112.56,176256.0,106.0141,106.0141,105.9105,106.0046,176256.0
2017-03-14 10:05:00,112.56,112.57,112.47,112.5,76613.0,106.0046,106.0141,105.9199,105.9481,76613.0
2017-03-14 10:10:00,112.51,112.52,112.46,112.48,38463.0,105.9575,105.967,105.9105,105.9293,38463.0
2017-03-14 10:15:00,112.48,112.5,112.25,112.26,58566.0,105.9293,105.9481,105.7127,105.7221,58566.0
2017-03-14 10:20:00,112.26,112.28,112.16,112.27,69643.0,105.7221,105.7409,105.6279,105.7315,69643.0
2017-03-14 10:25:00,112.27,112.31,112.2,112.23,94958.0,105.7315,105.7692,105.6656,105.6939,94958.0
2017-03-14 10:30:00,112.23,112.26,112.12,112.2,121164.0,105.6939,105.7221,105.5903,105.6656,121164.0
2017-03-14 10:35:00,112.2,112.3,112.2,112.23,53984.0,105.6656,105.7598,105.6656,105.6939,53984.0
2017-03-14 10:40:00,112.23,112.24,112.18,112.2,75701.0,105.6939,105.7033,105.6468,105.6656,75701.0
2017-03-14 10:45:00,112.19,112.25,112.14,112.23,52104.0,105.6562,105.7127,105.6091,105.6939,52104.0
2017-03-14 10:50:00,112.23,112.3,112.23,112.25,62237.0,105.6939,105.7598,105.6939,105.7127,62237.0
2017-03-14 10:55:00,112.25,112.29,112.24,112.29,37579.0,105.7127,105.7504,105.7033,105.7504,37579.0
2017-03-14 11:00:00,112.29,112.39,112.25,112.25,57603.0,105.7504,105.8445,105.7127,105.7127,57603.0
2017-03-14 11:05:00,112.26,112.29,112.16,112.16,43652.0,105.7221,105.7504,105.6279,105.6279,43652.0
2017-03-14 11:10:00,112.16,112.23,112.15,112.2,32198.0,105.6279,105.6939,105.6185,105.6656,32198.0
2017-03-14 11:15:00,112.19,112.43,112.19,112.37,48783.0,105.6562,105.8822,105.6562,105.8257,48783.0
2017-03-14 11:20:00,112.36,112.44,112.32,112.36,30829.0,105.8163,105.8916,105.7786,105.8163,30829.0
2017-03-14 11:25:00,112.36,112.43,112.33,112.4,36900.0,105.8163,105.8822,105.788,105.854,36900.0
2017-03-14 11:30:00,112.4,112.5,112.32,112.45,69371.0,105.854,105.9481,105.7786,105.901,69371.0
2017-03-14 11:35:00,112.45,112.52,112.45,112.51,25993.0,105.901,105.967,105.901,105.9575,25993.0
2017-03-14 11:40:00,112.51,112.52,112.45,112.45,32570.0,105.9575,105.967,105.901,105.901,32570.0
2017-03-14 11:45:00,112.45,112.55,112.43,112.54,38428.0,105.901,105.9952,105.8822,105.9858,38428.0
2017-03-14 11:50:00,112.54,112.56,112.47,112.49,45116.0,105.9858,106.0046,105.9199,105.9387,45116.0
2017-03-14 11:55:00,112.49,112.54,112.46,112.54,21670.0,105.9387,105.9858,105.9105,105.9858,21670.0
2017-03-14 12:00:00,112.54,112.56,112.44,112.46,40660.0,105.9858,106.0046,105.8916,105.9105,40660.0
2017-03-14 12:05:00,112.45,112.5,112.26,112.3,62548.0,105.901,105.9481,105.7221,105.7598,62548.0
2017-03-14 12:10:00,112.3,112.33,112.23,112.24,53286.0,105.7598,105.788,105.6939,105.7033,53286.0
2017-03-14 12:15:00,112.26,112.41,112.25,112.38,51039.0,105.7221,105.8634,105.7127,105.8351,51039.0
2017-03-14 12:20:00,112.39,112.46,112.37,112.46,18826.0,105.8445,105.9105,105.8257,105.9105,18826.0
2017-03-14 12:25:00,112.46,112.56,112.44,112.55,43606.0,105.9105,106.0046,105.8916,105.9952,43606.0
2017-03-14 12:30:00,112.55,112.66,112.53,112.62,77638.0,105.9952,106.0988,105.9764,106.0611,77638.0
2017-03-14 12:35:00,112.62,112.62,112.5,112.53,38881.0,106.0611,106.0611,105.9481,105.9764,38881.0
2017-03-14 12:40:00,112.53,112.64,112.52,112.63,31996.0,105.9764,106.08,105.967,106.0706,31996.0
2017-03-14 12:45:00,112.62,112.7,112.62,112.69,56783.0,106.0611,106.1365,106.0611,106.1271,56783.0
2017-03-14 12:50:00,112.69,112.69,112.59,112.62,33521.0,106.1271,106.1271,106.0329,106.0611,33521.0
2017-03-14 12:55:00,112.62,112.7,112.62,112.64,27078.0,106.0611,106.1365,106.0611,106.08,27078.0
2017-03-14 13:00:00,112.65,112.69,112.64,112.65,27501.0,106.0894,106.1271,106.08,106.0894,27501.0
2017-03-14 13:05:00,112.66,112.7,112.62,112.67,46049.0,106.0988,106.1365,106.0611,106.1082,46049.0
2017-03-14 13:10:00,112.67,112.84,112.66,112.82,56569.0,106.1082,106.2683,106.0988,106.2495,56569.0
2017-03-14 13:15:00,112.82,112.89,112.8,112.81,92453.0,106.2495,106.3154,106.2307,106.2401,92453.0
2017-03-14 13:20:00,112.81,112.84,112.75,112.78,33744.0,106.2401,106.2683,106.1836,106.2118,33744.0
2017-03-14 13:25:00,112.77,112.86,112.76,112.84,38663.0,106.2024,106.2872,106.193,106.2683,38663.0
2017-03-14 13:30:00,112.84,112.84,112.75,112.76,21288.0,106.2683,106.2683,106.1836,106.193,21288.0
2017-03-14 13:35:00,112.76,112.76,112.69,112.74,41141.0,106.193,106.193,106.1271,106.1742,41141.0
2017-03-14 13:40:00,112.74,112.78,112.67,112.69,48944.0,106.1742,106.2118,106.1082,106.1271,48944.0
2017-03-14 13:45:00,112.68,112.71,112.65,112.71,27577.0,106.1176,106.1459,106.0894,106.1459,27577.0
2017-03-14 13:50:00,112.71,112.71,112.66,112.68,28335.0,106.1459,106.1459,106.0988,106.1176,28335.0
2017-03-14 13:55:00,112.69,112.75,112.68,112.7,27215.0,106.1271,106.1836,106.1176,106.1365,27215.0
2017-03-14 14:00:00,112.7,112.7,112.65,112.68,24554.0,106.1365,106.1365,106.0894,106.1176,24554.0
2017-03-14 14:05:00,112.68,112.72,112.68,112.68,26520.0,106.1176,106.1553,106.1176,106.1176,26520.0
2017-03-14 14:10:00,112.69,112.7,112.65,112.68,35504.0,106.1271,106.1365,106.0894,106.1176,35504.0
2017-03-14 14:15:00,112.68,112.68,112.61,112.61,35371.0,106.1176,106.1176,106.0517,106.0517,35371.0
2017-03-14 14:20:00,112.62,112.65,112.6,112.61,27377.0,106.0611,106.0894,106.0423,106.0517,27377.0
2017-03-14 14:25:00,112.6,112.63,112.59,112.61,55774.0,106.0423,106.0706,106.0329,106.0517,55774.0
2017-03-14 14:30:00,112.61,112.65,112.6,112.64,31661.0,106.0517,106.0894,106.0423,106.08,31661.0
2017-03-14 14:35:00,112.64,112.65,112.62,112.63,27291.0,106.08,106.0894,106.0611,106.0706,27291.0
2017-03-14 14:40:00,112.64,112.64,112.54,112.54,51515.0,106.08,106.08,105.9858,105.9858,51515.0
2017-03-14 14:45:00,112.53,112.55,112.46,112.46,31575.0,105.9764,105.9952,105.9105,105.9105,31575.0
2017-03-14 14:50:00,112.47,112.54,112.42,112.53,39145.0,105.9199,105.9858,105.8728,105.9764,39145.0
2017-03-14 14:55:00,112.54,112.57,112.51,112.55,33350.0,105.9858,106.0141,105.9575,105.9952,33350.0
2017-03-14 15:00:00,112.55,112.62,112.55,112.58,31141.0,105.9952,106.0611,105.9952,106.0235,31141.0
2017-03-14 15:05:00,112.59,112.59,112.55,112.55,44945.0,106.0329,106.0329,105.9952,105.9952,44945.0
2017-03-14 15:10:00,112.56,112.57,112.51,112.52,34654.0,106.0046,106.0141,105.9575,105.967,34654.0
2017-03-14 15:15:00,112.52,112.52,112.46,112.47,42434.0,105.967,105.967,105.9105,105.9199,42434.0
2017-03-14 15:20:00,112.47,112.47,112.44,112.45,55834.0,105.9199,105.9199,105.8916,105.901,55834.0
2017-03-14 15:25:00,112.46,112.48,112.45,112.47,63772.0,105.9105,105.9293,105.901,105.9199,63772.0
2017-03-14 15:30:00,112.47,112.48,112.39,112.4,69033.0,105.9199,105.9293,105.8445,105.854,69033.0
2017-03-14 15:35:00,112.4,112.46,112.39,112.44,79070.0,105.854,105.9105,105.8445,105.8916,79070.0
2017-03-14 15:40:00,112.44,112.47,112.4,112.42,123116.0,105.8916,105.9199,105.854,105.8728,123116.0
2017-03-14 15:45:00,112.42,112.43,112.4,112.4,63821.0,105.8728,105.8822,105.854,105.854,63821.0
2017-03-14 15:50:00,112.4,112.43,112.33,112.35,149559.0,105.854,105.8822,105.788,105.8069,149559.0
2017-03-14 15:55:00,112.35,112.36,112.25,112.31,243047.0,105.8069,105.8163,105.7127,105.7692,243047.0
2017-03-15 09:30:00,112.43,112.45,112.21,112.25,106071.0,105.8822,105.901,105.675,105.7127,106071.0
2017-03-15 09:35:00,112.23,112.25,112.06,112.11,44590.0,105.6939,105.7127,105.5338,105.5808,44590.0
2017-03-15 09:40:00,112.11,112.18,112.08,112.08,38843.0,105.5808,105.6468,105.5526,105.5526,38843.0
2017-03-15 09:45:00,112.09,112.24,112.08,112.21,63999.0,105.562,105.7033,105.5526,105.675,63999.0
2017-03-15 09:50:00,112.21,112.38,112.2,112.28,42686.0,105.675,105.8351,105.6656,105.7409,42686.0
2017-03-15 09:55:00,112.27,112.3,112.21,112.21,22193.0,105.7315,105.7598,105.675,105.675,22193.0
2017-03-15 10:00:00,112.21,112.27,112.19,112.2,37078.0,105.675,105.7315,105.6562,105.6656,37078.0
2017-03-15 10:05:00,112.21,112.25,112.16,112.19,34207.0,105.675,105.7127,105.6279,105.6562,34207.0
2017-03-15 10:10:00,112.2,112.3,112.19,112.21,38704.0,105.6656,105.7598,105.6562,105.675,38704.0
2017-03-15 10:15:00,112.21,112.23,112.11,112.13,50047.0,105.675,105.6939,105.5808,105.5997,50047.0
2017-03-15 10:20:00,112.12,112.18,112.11,112.16,31478.0,105.5903,105.6468,105.5808,105.6279,31478.0
2017-03-15 10:25:00,112.16,112.19,112.11,112.14,32242.0,105.6279,105.6562,105.5808,105.6091,32242.0
2017-03-15 10:30:00,112.14,112.15,112.08,112.15,31289.0,105.6091,105.6185,105.5526,105.6185,31289.0
2017-03-15 10:35:00,112.16,112.16,112.02,112.02,38165.0,105.6279,105.6279,105.4961,105.4961,38165.0
2017-03-15 10:40:00,112.02,112.02,111.91,111.96,45293.0,105.4961,105.4961,105.3925,105.4396,45293.0
2017-03-15 10:45:00,111.96,111.96,111.9,111.95,59090.0,105.4396,105.4396,105.3831,105.4302,59090.0
2017-03-15 10:50:00,111.95,112.0,111.89,111.89,48717.0,105.4302,105.4772,105.3737,105.3737,48717.0
2017-03-15 10:55:00,111.9,111.99,111.88,111.97,43405.0,105.3831,105.4678,105.3642,105.449,43405.0
2017-03-15 11:00:00,111.97,112.0,111.93,111.97,60476.0,105.449,105.4772,105.4113,105.449,60476.0
2017-03-15 11:05:00,111.98,111.99,111.92,111.94,38445.0,105.4584,105.4678,105.4019,105.4207,38445.0
2017-03-15 11:10:00,111.94,112.0,111.9,111.98,34052.0,105.4207,105.4772,105.3831,105.4584,34052.0
2017-03-15 11:15:00,111.99,111.99,111.95,111.96,25843.0,105.4678,105.4678,105.4302,105.4396,25843.0
2017-03-15 11:20:00,111.96,111.96,111.92,111.95,16475.0,105.4396,105.4396,105.4019,105.4302,16475.0
2017-03-15 11:25:00,111.96,112.02,111.95,111.96,27859.0,105.4396,105.4961,105.4302,105.4396,27859.0
2017-03-15 11:30:00,111.96,112.01,111.93,112.0,33573.0,105.4396,105.4867,105.4113,105.4772,33573.0
2017-03-15 11:35:00,112.01,112.01,111.96,111.98,23231.0,105.4867,105.4867,105.4396,105.4584,23231.0
2017-03-15 11:40:00,111.98,112.02,111.94,111.96,34208.0,105.4584,105.4961,105.4207,105.4396,34208.0
2017-03-15 11:45:00,111.96,111.96,111.9,111.91,28151.0,105.4396,105.4396,105.3831,105.3925,28151.0
2017-03-15 11:50:00,111.91,111.96,111.91,111.94,23290.0,105.3925,105.4396,105.3925,105.4207,23290.0
2017-03-15 11:55:00,111.93,111.99,111.92,111.95,31258.0,105.4113,105.4678,105.4019,105.4302,31258.0
2017-03-15 12:00:00,111.95,111.95,111.84,111.85,51271.0,105.4302,105.4302,105.3266,105.336,51271.0
2017-03-15 12:05:00,111.86,111.93,111.86,111.89,39392.0,105.3454,105.4113,105.3454,105.3737,39392.0
2017-03-15 12:10:00,111.89,111.9,111.85,111.87,32027.0,105.3737,105.3831,105.336,105.3548,32027.0
2017-03-15 12:15:00,111.87,111.88,111.83,111.83,21048.0,105.3548,105.3642,105.3171,105.3171,21048.0
2017-03-15 12:20:00,111.83,111.85,111.77,111.79,33806.0,105.3171,105.336,105.2606,105.2795,33806.0
2017-03-15 12:25:00,111.78,111.85,111.75,111.84,24935.0,105.2701,105.336,105.2418,105.3266,24935.0
2017-03-15 12:30:00,111.85,111.91,111.84,111.88,26704.0,105.336,105.3925,105.3266,105.3642,26704.0
2017-03-15 12:35:00,111.88,111.97,111.87,111.95,34319.0,105.3642,105.449,105.3548,105.4302,34319.0
2017-03-15 12:40:00,111.95,111.97,111.91,111.94,35848.0,105.4302,105.449,105.3925,105.4207,35848.0
2017-03-15 12:45:00,111.95,111.96,111.89,111.92,80713.0,105.4302,105.4396,105.3737,105.4019,80713.0
2017-03-15 12:50:00,111.92,111.97,111.9,111.9,60241.0,105.4019,105.449,105.3831,105.3831,60241.0
2017-03-15 12:55:00,111.91,111.99,111.9,111.92,46549.0,105.3925,105.4678,105.3831,105.4019,46549.0
2017-03-15 13:00:00,111.91,111.95,111.89,111.93,51049.0,105.3925,105.4302,105.3737,105.4113,51049.0
2017-03-15 13:05:00,111.92,111.93,111.81,111.81,49042.0,105.4019,105.4113,105.2983,105.2983,49042.0
2017-03-15 13:10:00,111.81,111.83,111.72,111.72,40796.0,105.2983,105.3171,105.2136,105.2136,40796.0
2017-03-15 13:15:00,111.73,111.73,111.65,111.67,46229.0,105.223,105.223,105.1476,105.1665,46229.0
2017-03-15 13:20:00,111.68,111.71,111.67,111.68,34732.0,105.1759,105.2041,105.1665,105.1759,34732.0
2017-03-15 13:25:00,111.67,111.68,111.6,111.6,70917.0,105.1665,105.1759,105.1005,105.1005,70917.0
2017-03-15 13:30:00,111.6,111.61,111.57,111.57,38378.0,105.1005,105.11,105.0723,105.0723,38378.0
2017-03-15 13:35:00,111.57,111.6,111.48,111.48,69901.0,105.0723,105.1005,104.9875,104.9875,69901.0
2017-03-15 13:40:00,111.49,111.49,111.42,111.44,52073.0,104.9969,104.9969,104.931,104.9499,52073.0
2017-03-15 13:45:00,111.43,111.46,111.41,111.41,34345.0,104.9404,104.9687,104.9216,104.9216,34345.0
2017-03-15 13:50:00,111.42,111.42,111.27,111.27,89085.0,104.931,104.931,104.7898,104.7898,89085.0
2017-03-15 13:55:00,111.28,111.3,111.15,111.25,127639.0,104.7992,104.818,104.6768,104.7709,127639.0
2017-03-15 14:00:00,111.25,111.79,111.21,111.74,184996.0,104.7709,105.2795,104.7333,105.2324,184996.0
2017-03-15 14:05:00,111.74,111.88,111.49,111.5,100613.0,105.2324,105.3642,104.9969,105.0064,100613.0
2017-03-15 14:10:00,111.5,111.73,111.49,111.64,79015.0,105.0064,105.223,104.9969,105.1382,79015.0
2017-03-15 14:15:00,111.64,111.7,111.56,111.62,49665.0,105.1382,105.1947,105.0629,105.1194,49665.0
2017-03-15 14:20:00,111.63,111.74,111.62,111.62,53799.0,105.1288,105.2324,105.1194,105.1194,53799.0
2017-03-15 14:25:00,111.62,111.77,111.62,111.65,49769.0,105.1194,105.2606,105.1194,105.1476,49769.0
2017-03-15 14:30:00,111.66,111.68,111.59,111.64,37822.0,105.157,105.1759,105.0911,105.1382,37822.0
2017-03-15 14:35:00,111.63,111.77,111.6,111.76,39528.0,105.1288,105.2606,105.1005,105.2512,39528.0
2017-03-15 14:40:00,111.75,111.81,111.69,111.76,39537.0,105.2418,105.2983,105.1853,105.2512,39537.0
2017-03-15 14:45:00,111.76,111.94,111.75,111.91,68164.0,105.2512,105.4207,105.2418,105.3925,68164.0
2017-03-15 14:50:00,111.91,111.95,111.86,111.9,43610.0,105.3925,105.4302,105.3454,105.3831,43610.0
2017-03-15 14:55:00,111.89,111.89,111.81,111.84,52087.0,105.3737,105.3737,105.2983,105.3266,52087.0
2017-03-15 15:00:00,111.85,111.91,111.79,111.8,53421.0,105.336,105.3925,105.2795,105.2889,53421.0
2017-03-15 15:05:00,111.8,111.87,111.74,111.86,82510.0,105.2889,105.3548,105.2324,105.3454,82510.0
2017-03-15 15:10:00,111.86,112.02,111.84,112.0,66625.0,105.3454,105.4961,105.3266,105.4772,66625.0
2017-03-15 15:15:00,111.99,112.05,111.89,111.9,77695.0,105.4678,105.5243,105.3737,105.3831,77695.0
2017-03-15 15:20:00,111.91,111.95,111.89,111.95,35870.0,105.3925,105.4302,105.3737,105.4302,35870.0
2017-03-15 15:25:00,111.94,111.97,111.91,111.92,52053.0,105.4207,105.449,105.3925,105.4019,52053.0
2017-03-15 15:30:00,111.92,112.07,111.91,112.04,60655.0,105.4019,105.5432,105.3925,105.5149,60655.0
2017-03-15 15:35:00,112.04,112.1,112.03,112.05,63042.0,105.5149,105.5714,105.5055,105.5243,63042.0
2017-03-15 15:40:00,112.06,112.06,111.98,111.98,42926.0,105.5338,105.5338,105.4584,105.4584,42926.0
2017-03-15 15:45:00,111.98,112.0,111.86,111.89,73176.0,105.4584,105.4772,105.3454,105.3737,73176.0
2017-03-15 15:50:00,111.89,111.96,111.88,111.95,81819.0,105.3737,105.4396,105.3642,105.4302,81819.0
2017-03-15 15:55:00,111.96,111.97,111.8,111.86,219791.0,105.4396,105.449,105.2889,105.3454,219791.0
2017-03-16 09:30:00,112.18,112.32,111.88,112.15,172094.0,105.6468,105.7786,105.3642,105.6185,172094.0
2017-03-16 09:35:00,112.15,112.15,111.75,111.88,104783.0,105.6185,105.6185,105.2418,105.3642,104783.0
2017-03-16 09:40:00,111.86,112.05,111.76,112.0,98742.0,105.3454,105.5243,105.2512,105.4772,98742.0
2017-03-16 09:45:00,112.0,112.09,111.9,111.95,101038.0,105.4772,105.562,105.3831,105.4302,101038.0
2017-03-16 09:50:00,111.95,112.08,111.92,111.97,65205.0,105.4302,105.5526,105.4019,105.449,65205.0
2017-03-16 09:55:00,111.98,112.09,111.97,112.07,44539.0,105.4584,105.562,105.449,105.5432,44539.0
2017-03-16 10:00:00,112.08,112.13,112.05,112.08,42433.0,105.5526,105.5997,105.5243,105.5526,42433.0
2017-03-16 10:05:00,112.09,112.09,111.99,112.04,34359.0,105.562,105.562,105.4678,105.5149,34359.0
2017-03-16 10:10:00,112.04,112.06,111.86,111.89,49301.0,105.5149,105.5338,105.3454,105.3737,49301.0
2017-03-16 10:15:00,111.9,111.96,111.87,111.94,40593.0,105.3831,105.4396,105.3548,105.4207,40593.0
2017-03-16 10:20:00,111.94,111.96,111.83,111.86,52966.0,105.4207,105.4396,105.3171,105.3454,52966.0
2017-03-16 10:25:00,111.86,111.88,111.72,111.76,34086.0,105.3454,105.3642,105.2136,105.2512,34086.0
2017-03-16 10:30:00,111.76,111.83,111.74,111.78,43924.0,105.2512,105.3171,105.2324,105.2701,43924.0
2017-03-16 10:35:00,111.79,111.83,111.76,111.77,26932.0,105.2795,105.3171,105.2512,105.2606,26932.0
2017-03-16 10:40:00,111.78,111.8,111.74,111.77,35572.0,105.2701,105.2889,105.2324,105.2606,35572.0
2017-03-16 10:45:00,111.77,111.77,111.63,111.67,42465.0,105.2606,105.2606,105.1288,105.1665,42465.0
2017-03-16 10:50:00,111.67,111.71,111.65,111.68,26037.0,105.1665,105.2041,105.1476,105.1759,26037.0
2017-03-16 10:55:00,111.69,111.69,111.56,111.61,53317.0,105.1853,105.1853,105.0629,105.11,53317.0
2017-03-16 11:00:00,111.61,111.66,111.48,111.52,59995.0,105.11,105.157,104.9875,105.0252,59995.0
2017-03-16 11:05:00,111.53,111.64,111.51,111.64,27991.0,105.0346,105.1382,105.0158,105.1382,27991.0
2017-03-16 11:10:00,111.65,111.65,111.56,111.57,31754.0,105.1476,105.1476,105.0629,105.0723,31754.0
2017-03-16 11:15:00,111.57,111.62,111.53,111.6,28439.0,105.0723,105.1194,105.0346,105.1005,28439.0
2017-03-16 11:20:00,111.59,111.63,111.55,111.55,31720.0,105.0911,105.1288,105.0535,105.0535,31720.0
2017-03-16 11:25:00,111.55,111.58,111.43,111.44,30969.0,105.0535,105.0817,104.9404,104.9499,30969.0
2017-03-16 11:30:00,111.44,111.49,111.43,111.45,55488.0,104.9499,104.9969,104.9404,104.9593,55488.0
2017-03-16 11:35:00,111.45,111.55,111.4,111.55,48706.0,104.9593,105.0535,104.9122,105.0535,48706.0
2017-03-16 11:40:00,111.55,111.62,111.53,111.59,40626.0,105.0535,105.1194,105.0346,105.0911,40626.0
2017-03-16 11:45:00,111.59,111.65,111.58,111.58,23333.0,105.0911,105.1476,105.0817,105.0817,23333.0
2017-03-16 11:50:00,111.58,111.58,111.53,111.53,25986.0,105.0817,105.0817,105.0346,105.0346,25986.0
2017-03-16 11:55:00,111.54,111.55,111.49,111.53,32497.0,105.044,105.0535,104.9969,105.0346,32497.0
2017-03-16 12:00:00,111.53,111.6,111.52,111.52,22145.0,105.0346,105.1005,105.0252,105.0252,22145.0
2017-03-16 12:05:00,111.53,111.55,111.46,111.52,27001.0,105.0346,105.0535,104.9687,105.0252,27001.0
2017-03-16 12:10:00,111.51,111.53,111.48,111.49,19364.0,105.0158,105.0346,104.9875,104.9969,19364.0
2017-03-16 12:15:00,111.49,111.59,111.49,111.59,23940.0,104.9969,105.0911,104.9969,105.0911,23940.0
2017-03-16 12:20:00,111.59,111.63,111.58,111.62,26827.0,105.0911,105.1288,105.0817,105.1194,26827.0
2017-03-16 12:25:00,111.62,111.64,111.58,111.59,25052.0,105.1194,105.1382,105.0817,105.0911,25052.0
2017-03-16 12:30:00,111.6,111.6,111.54,111.55,12197.0,105.1005,105.1005,105.044,105.0535,12197.0
2017-03-16 12:35:00,111.55,111.57,111.53,111.56,22555.0,105.0535,105.0723,105.0346,105.0629,22555.0
2017-03-16 12:40:00,111.56,111.6,111.55,111.57,23855.0,105.0629,105.1005,105.0535,105.0723,23855.0
2017-03-16 12:45:00,111.56,111.67,111.56,111.62,21281.0,105.0629,105.1665,105.0629,105.1194,21281.0
2017-03-16 12:50:00,111.62,111.62,111.57,111.57,17401.0,105.1194,105.1194,105.0723,105.0723,17401.0
2017-03-16 12:55:00,111.56,111.59,111.54,111.55,20451.0,105.0629,105.0911,105.044,105.0535,20451.0
2017-03-16 13:00:00,111.55,111.56,111.51,111.55,20318.0,105.0535,105.0629,105.0158,105.0535,20318.0
2017-03-16 13:05:00,111.54,111.55,111.5,111.51,20319.0,105.044,105.0535,105.0064,105.0158,20319.0
2017-03-16 13:10:00,111.51,111.56,111.5,111.51,22778.0,105.0158,105.0629,105.0064,105.0158,22778.0
2017-03-16 13:15:00,111.51,111.52,111.45,111.49,33365.0,105.0158,105.0252,104.9593,104.9969,33365.0
2017-03-16 13:20:00,111.49,111.49,111.43,111.43,22255.0,104.9969,104.9969,104.9404,104.9404,22255.0
2017-03-16 13:25:00,111.42,111.44,111.4,111.42,21298.0,104.931,104.9499,104.9122,104.931,21298.0
2017-03-16 13:30:00,111.42,111.51,111.42,111.47,27662.0,104.931,105.0158,104.931,104.9781,27662.0
2017-03-16 13:35:00,111.48,111.51,111.46,111.51,24339.0,104.9875,105.0158,104.9687,105.0158,24339.0
2017-03-16 13:40:00,111.5,111.62,111.47,111.61,45210.0,105.0064,105.1194,104.9781,105.11,45210.0
2017-03-16 13:45:00,111.62,111.72,111.59,111.71,65947.0,105.1194,105.2136,105.0911,105.2041,65947.0
2017-03-16 13:50:00,111.72,111.74,111.61,111.62,32256.0,105.2136,105.2324,105.11,105.1194,32256.0
2017-03-16 13:55:00,111.62,111.63,111.59,111.59,25701.0,105.1194,105.1288,105.0911,105.0911,25701.0
2017-03-16 14:00:00,111.59,111.64,111.59,111.61,24311.0,105.0911,105.1382,105.0911,105.11,24311.0
2017-03-16 14:05:00,111.61,111.65,111.58,111.64,21816.0,105.11,105.1476,105.0817,105.1382,21816.0
2017-03-16 14:10:00,111.65,111.68,111.63,111.66,19900.0,105.1476,105.1759,105.1288,105.157,19900.0
2017-03-16 14:15:00,111.65,111.67,111.63,111.66,38477.0,105.1476,105.1665,105.1288,105.157,38477.0
2017-03-16 14:20:00,111.65,111.7,111.64,111.7,20661.0,105.1476,105.1947,105.1382,105.1947,20661.0
2017-03-16 14:25:00,111.7,111.7,111.66,111.66,14031.0,105.1947,105.1947,105.157,105.157,14031.0
2017-03-16 14:30:00,111.67,111.72,111.65,111.72,31507.0,105.1665,105.2136,105.1476,105.2136,31507.0
2017-03-16 14:35:00,111.72,111.73,111.7,111.7,14462.0,105.2136,105.223,105.1947,105.1947,14462.0
2017-03-16 14:40:00,111.71,111.71,111.64,111.65,31910.0,105.2041,105.2041,105.1382,105.1476,31910.0
2017-03-16 14:45:00,111.65,111.65,111.58,111.62,40414.0,105.1476,105.1476,105.0817,105.1194,40414.0
2017-03-16 14:50:00,111.62,111.63,111.57,111.62,49472.0,105.1194,105.1288,105.0723,105.1194,49472.0
2017-03-16 14:55:00,111.62,111.65,111.58,111.61,33994.0,105.1194,105.1476,105.0817,105.11,33994.0
2017-03-16 15:00:00,111.61,111.65,111.58,111.59,51597.0,105.11,105.1476,105.0817,105.0911,51597.0
2017-03-16 15:05:00,111.59,111.63,111.59,111.63,28249.0,105.0911,105.1288,105.0911,105.1288,28249.0
2017-03-16 15:10:00,111.63,111.71,111.63,111.67,36254.0,105.1288,105.2041,105.1288,105.1665,36254.0
2017-03-16 15:15:00,111.67,111.73,111.65,111.73,54370.0,105.1665,105.223,105.1476,105.223,54370.0
2017-03-16 15:20:00,111.73,111.83,111.72,111.82,63939.0,105.223,105.3171,105.2136,105.3077,63939.0
2017-03-16 15:25:00,111.82,111.82,111.68,111.72,65690.0,105.3077,105.3077,105.1759,105.2136,65690.0
2017-03-16 15:30:00,111.71,111.77,111.67,111.75,48101.0,105.2041,105.2606,105.1665,105.2418,48101.0
2017-03-16 15:35:00,111.76,111.78,111.74,111.75,40982.0,105.2512,105.2701,105.2324,105.2418,40982.0
2017-03-16 15:40:00,111.75,111.78,111.71,111.77,70384.0,105.2418,105.2701,105.2041,105.2606,70384.0
2017-03-16 15:45:00,111.76,111.79,111.72,111.75,70306.0,105.2512,105.2795,105.2136,105.2418,70306.0
2017-03-16 15:50:00,111.75,111.76,111.64,111.64,67029.0,105.2418,105.2512,105.1382,105.1382,67029.0
2017-03-16 15:55:00,111.65,111.7,111.62,111.66,214660.0,105.1476,105.1947,105.1194,105.157,214660.0
2017-03-17 09:30:00,111.87,112.0,111.81,111.93,2212409.0,105.3548,105.4772,105.2983,105.4113,2212409.0
2017-03-17 09:35:00,111.95,112.09,111.94,111.97,69448.0,105.4302,105.562,105.4207,105.449,69448.0
2017-03-17 09:40:00,111.95,111.99,111.74,111.76,48242.0,105.4302,105.4678,105.2324,105.2512,48242.0
2017-03-17 09:45:00,111.78,111.82,111.62,111.62,69279.0,105.2701,105.3077,105.1194,105.1194,69279.0
2017-03-17 09:50:00,111.61,111.61,111.51,111.52,56914.0,105.11,105.11,105.0158,105.0252,56914.0
2017-03-17 09:55:00,111.53,111.58,111.37,111.5,52095.0,105.0346,105.0817,104.8839,105.0064,52095.0
2017-03-17 10:00:00,111.51,111.52,111.19,111.28,122744.0,105.0158,105.0252,104.7144,104.7992,122744.0
2017-03-17 10:05:00,111.3,111.39,111.25,111.37,63101.0,104.818,104.9028,104.7709,104.8839,63101.0
2017-03-17 10:10:00,111.37,111.38,111.23,111.26,42117.0,104.8839,104.8934,104.7521,104.7803,42117.0
2017-03-17 10:15:00,111.27,111.29,111.17,111.18,31597.0,104.7898,104.8086,104.6956,104.705,31597.0
2017-03-17 10:20:00,111.2,111.23,111.18,111.19,30244.0,104.7238,104.7521,104.705,104.7144,30244.0
2017-03-17 10:25:00,111.2,111.32,111.19,111.31,28102.0,104.7238,104.8368,104.7144,104.8274,28102.0
2017-03-17 10:30:00,111.31,111.31,111.22,111.26,18711.0,104.8274,104.8274,104.7427,104.7803,18711.0
2017-03-17 10:35:00,111.26,111.28,111.18,111.24,36797.0,104.7803,104.7992,104.705,104.7615,36797.0
2017-03-17 10:40:00,111.26,111.32,111.25,111.28,35637.0,104.7803,104.8368,104.7709,104.7992,35637.0
2017-03-17 10:45:00,111.29,111.37,111.26,111.35,17314.0,104.8086,104.8839,104.7803,104.8651,17314.0
2017-03-17 10:50:00,111.34,111.38,111.31,111.31,24179.0,104.8557,104.8934,104.8274,104.8274,24179.0
2017-03-17 10:55:00,111.31,111.33,111.22,111.31,25584.0,104.8274,104.8463,104.7427,104.8274,25584.0
2017-03-17 11:00:00,111.3,111.33,111.27,111.32,27913.0,104.818,104.8463,104.7898,104.8368,27913.0
2017-03-17 11:05:00,111.32,111.45,111.31,111.45,30412.0,104.8368,104.9593,104.8274,104.9593,30412.0
2017-03-17 11:10:00,111.45,111.49,111.34,111.34,52025.0,104.9593,104.9969,104.8557,104.8557,52025.0
2017-03-17 11:15:00,111.35,111.42,111.35,111.42,15782.0,104.8651,104.931,104.8651,104.931,15782.0
2017-03-17 11:20:00,111.42,111.45,111.35,111.39,26097.0,104.931,104.9593,104.8651,104.9028,26097.0
2017-03-17 11:25:00,111.38,111.42,111.37,111.37,17662.0,104.8934,104.931,104.8839,104.8839,17662.0
2017-03-17 11:30:00,111.37,111.5,111.36,111.37,88121.0,104.8839,105.0064,104.8745,104.8839,88121.0
2017-03-17 11:35:00,111.36,111.39,111.23,111.23,76003.0,104.8745,104.9028,104.7521,104.7521,76003.0
2017-03-17 11:40:00,111.23,111.36,111.23,111.36,38825.0,104.7521,104.8745,104.7521,104.8745,38825.0
2017-03-17 11:45:00,111.35,111.37,111.31,111.36,15668.0,104.8651,104.8839,104.8274,104.8745,15668.0
2017-03-17 11:50:00,111.34,111.41,111.34,111.37,21597.0,104.8557,104.9216,104.8557,104.8839,21597.0
2017-03-17 11:55:00,111.38,111.4,111.37,111.39,18825.0,104.8934,104.9122,104.8839,104.9028,18825.0
2017-03-17 12:00:00,111.39,111.42,111.37,111.38,33472.0,104.9028,104.931,104.8839,104.8934,33472.0
2017-03-17 12:05:00,111.39,111.47,111.38,111.44,32386.0,104.9028,104.9781,104.8934,104.9499,32386.0
2017-03-17 12:10:00,111.45,111.45,111.37,111.4,26909.0,104.9593,104.9593,104.8839,104.9122,26909.0
2017-03-17 12:15:00,111.39,111.44,111.35,111.44,27982.0,104.9028,104.9499,104.8651,104.9499,27982.0
2017-03-17 12:20:00,111.44,111.48,111.43,111.45,37169.0,104.9499,104.9875,104.9404,104.9593,37169.0
2017-03-17 12:25:00,111.45,111.45,111.4,111.42,40042.0,104.9593,104.9593,104.9122,104.931,40042.0
2017-03-17 12:30:00,111.42,111.48,111.41,111.43,20810.0,104.931,104.9875,104.9216,104.9404,20810.0
2017-03-17 12:35:00,111.43,111.45,111.42,111.45,15541.0,104.9404,104.9593,104.931,104.9593,15541.0
2017-03-17 12:40:00,111.45,111.46,111.41,111.42,48227.0,104.9593,104.9687,104.9216,104.931,48227.0
2017-03-17 12:45:00,111.42,111.43,111.39,111.42,44097.0,104.931,104.9404,104.9028,104.931,44097.0
2017-03-17 12:50:00,111.42,111.46,111.41,111.45,20776.0,104.931,104.9687,104.9216,104.9593,20776.0
2017-03-17 12:55:00,111.44,111.47,111.44,111.45,13662.0,104.9499,104.9781,104.9499,104.9593,13662.0
2017-03-17 13:00:00,111.46,111.47,111.44,111.45,16319.0,104.9687,104.9781,104.9499,104.9593,16319.0
2017-03-17 13:05:00,111.46,111.48,111.44,111.47,16331.0,104.9687,104.9875,104.9499,104.9781,16331.0
2017-03-17 13:10:00,111.47,111.51,111.47,111.51,21161.0,104.9781,105.0158,104.9781,105.0158,21161.0
2017-03-17 13:15:00,111.51,111.52,111.49,111.5,15527.0,105.0158,105.0252,104.9969,105.0064,15527.0
2017-03-17 13:20:00,111.5,111.5,111.45,111.46,15117.0,105.0064,105.0064,104.9593,104.9687,15117.0
2017-03-17 13:25:00,111.47,111.48,111.46,111.46,18145.0,104.9781,104.9875,104.9687,104.9687,18145.0
2017-03-17 13:30:00,111.45,111.48,111.44,111.48,17081.0,104.9593,104.9875,104.9499,104.9875,17081.0
2017-03-17 13:35:00,111.48,111.5,111.45,111.5,33172.0,104.9875,105.0064,104.9593,105.0064,33172.0
2017-03-17 13:40:00,111.5,111.5,111.46,111.47,16317.0,105.0064,105.0064,104.9687,104.9781,16317.0
2017-03-17 13:45:00,111.46,111.47,111.43,111.46,16493.0,104.9687,104.9781,104.9404,104.9687,16493.0
2017-03-17 13:50:00,111.47,111.48,111.43,111.46,19742.0,104.9781,104.9875,104.9404,104.9687,19742.0
2017-03-17 13:55:00,111.46,111.47,111.45,111.47,24084.0,104.9687,104.9781,104.9593,104.9781,24084.0
2017-03-17 14:00:00,111.46,111.52,111.46,111.52,36552.0,104.9687,105.0252,104.9687,105.0252,36552.0
2017-03-17 14:05:00,111.51,111.53,111.5,111.53,23709.0,105.0158,105.0346,105.0064,105.0346,23709.0
2017-03-17 14:10:00,111.53,111.58,111.52,111.58,31701.0,105.0346,105.0817,105.0252,105.0817,31701.0
2017-03-17 14:15:00,111.56,111.62,111.55,111.58,43215.0,105.0629,105.1194,105.0535,105.0817,43215.0
2017-03-17 14:20:00,111.58,111.58,111.48,111.49,24764.0,105.0817,105.0817,104.9875,104.9969,24764.0
2017-03-17 14:25:00,111.48,111.51,111.45,111.51,16572.0,104.9875,105.0158,104.9593,105.0158,16572.0
2017-03-17 14:30:00,111.5,111.51,111.48,111.49,15671.0,105.0064,105.0158,104.9875,104.9969,15671.0
2017-03-17 14:35:00,111.48,111.52,111.46,111.48,26378.0,104.9875,105.0252,104.9687,104.9875,26378.0
2017-03-17 14:40:00,111.48,111.54,111.48,111.49,44586.0,104.9875,105.044,104.9875,104.9969,44586.0
2017-03-17 14:45:00,111.5,111.5,111.46,111.48,17467.0,105.0064,105.0064,104.9687,104.9875,17467.0
2017-03-17 14:50:00,111.48,111.49,111.45,111.45,16118.0,104.9875,104.9969,104.9593,104.9593,16118.0
2017-03-17 14:55:00,111.46,111.49,111.45,111.46,19048.0,104.9687,104.9969,104.9593,104.9687,19048.0
2017-03-17 15:00:00,111.46,111.52,111.45,111.47,66466.0,104.9687,105.0252,104.9593,104.9781,66466.0
2017-03-17 15:05:00,111.47,111.59,111.44,111.59,56357.0,104.9781,105.0911,104.9499,105.0911,56357.0
2017-03-17 15:10:00,111.59,111.62,111.56,111.61,48391.0,105.0911,105.1194,105.0629,105.11,48391.0
2017-03-17 15:15:00,111.61,111.64,111.59,111.6,28709.0,105.11,105.1382,105.0911,105.1005,28709.0
2017-03-17 15:20:00,111.61,111.63,111.59,111.61,55986.0,105.11,105.1288,105.0911,105.11,55986.0
2017-03-17 15:25:00,111.61,111.65,111.6,111.64,37244.0,105.11,105.1476,105.1005,105.1382,37244.0
2017-03-17 15:30:00,111.63,111.63,111.49,111.51,50769.0,105.1288,105.1288,104.9969,105.0158,50769.0
2017-03-17 15:35:00,111.51,111.53,111.45,111.52,44351.0,105.0158,105.0346,104.9593,105.0252,44351.0
2017-03-17 15:40:00,111.52,111.62,111.5,111.62,67277.0,105.0252,105.1194,105.0064,105.1194,67277.0
2017-03-17 15:45:00,111.62,111.69,111.58,111.64,161314.0,105.1194,105.1853,105.0817,105.1382,161314.0
2017-03-17 15:50:00,111.62,111.66,111.6,111.64,98317.0,105.1194,105.157,105.1005,105.1382,98317.0
2017-03-17 15:55:00,111.65,111.72,111.62,111.67,412402.0,105.1476,105.2136,105.1194,105.1665,412402.0
2017-03-20 09:30:00,112.25,112.62,112.05,112.59,223215.0,105.7127,106.0611,105.5243,106.0329,223215.0
2017-03-20 09:35:00,112.59,112.75,112.54,112.59,177250.0,106.0329,106.1836,105.9858,106.0329,177250.0
2017-03-20 09:40:00,112.56,112.61,112.38,112.43,104672.0,106.0046,106.0517,105.8351,105.8822,104672.0
2017-03-20 09:45:00,112.43,112.59,112.37,112.55,134682.0,105.8822,106.0329,105.8257,105.9952,134682.0
2017-03-20 09:50:00,112.54,112.87,112.52,112.85,119036.0,105.9858,106.2966,105.967,106.2777,119036.0
2017-03-20 09:55:00,112.85,112.88,112.7,112.75,158300.0,106.2777,106.306,106.1365,106.1836,158300.0
2017-03-20 10:00:00,112.75,112.77,112.67,112.73,70392.0,106.1836,106.2024,106.1082,106.1647,70392.0
2017-03-20 10:05:00,112.72,112.85,112.66,112.8,69069.0,106.1553,106.2777,106.0988,106.2307,69069.0
2017-03-20 10:10:00,112.79,112.83,112.74,112.76,64951.0,106.2212,106.2589,106.1742,106.193,64951.0
2017-03-20 10:15:00,112.76,112.9,112.72,112.9,75564.0,106.193,106.3248,106.1553,106.3248,75564.0
2017-03-20 10:20:00,112.9,113.11,112.9,113.0,173350.0,106.3248,106.5226,106.3248,106.419,173350.0
2017-03-20 10:25:00,113.01,113.07,112.91,112.92,74357.0,106.4284,106.4849,106.3342,106.3437,74357.0
2017-03-20 10:30:00,112.91,112.92,112.69,112.72,97587.0,106.3342,106.3437,106.1271,106.1553,97587.0
2017-03-20 10:35:00,112.72,112.79,112.69,112.76,73791.0,106.1553,106.2212,106.1271,106.193,73791.0
2017-03-20 10:40:00,112.75,112.93,112.75,112.92,66524.0,106.1836,106.3531,106.1836,106.3437,66524.0
2017-03-20 10:45:00,112.92,113.02,112.92,113.0,50083.0,106.3437,106.4378,106.3437,106.419,50083.0
2017-03-20 10:50:00,113.0,113.06,112.98,113.0,49720.0,106.419,106.4755,106.4002,106.419,49720.0
2017-03-20 10:55:00,113.0,113.06,112.96,113.05,69001.0,106.419,106.4755,106.3813,106.4661,69001.0
2017-03-20 11:00:00,113.04,113.07,113.0,113.07,42863.0,106.4567,106.4849,106.419,106.4849,42863.0
2017-03-20 11:05:00,113.07,113.08,112.96,113.06,81612.0,106.4849,106.4943,106.3813,106.4755,81612.0
2017-03-20 11:10:00,113.05,113.15,113.05,113.08,74022.0,106.4661,106.5603,106.4661,106.4943,74022.0
2017-03-20 11:15:00,113.09,113.16,113.05,113.09,63553.0,106.5038,106.5697,106.4661,106.5038,63553.0
2017-03-20 11:20:00,113.1,113.15,113.06,113.14,50118.0,106.5132,106.5603,106.4755,106.5509,50118.0
2017-03-20 11:25:00,113.14,113.15,112.98,113.0,39089.0,106.5509,106.5603,106.4002,106.419,39089.0
2017-03-20 11:30:00,112.99,113.0,112.89,112.91,46003.0,106.4096,106.419,106.3154,106.3342,46003.0
2017-03-20 11:35:00,112.92,112.93,112.88,112.89,55393.0,106.3437,106.3531,106.306,106.3154,55393.0
2017-03-20 11:40:00,112.89,112.91,112.85,112.88,43520.0,106.3154,106.3342,106.2777,106.306,43520.0
2017-03-20 11:45:00,112.88,112.93,112.87,112.91,43439.0,106.306,106.3531,106.2966,106.3342,43439.0
2017-03-20 11:50:00,112.91,112.91,112.86,112.89,25113.0,106.3342,106.3342,106.2872,106.3154,25113.0
2017-03-20 11:55:00,112.88,112.9,112.85,112.87,78424.0,106.306,106.3248,106.2777,106.2966,78424.0
2017-03-20 12:00:00,112.87,112.88,112.75,112.77,42780.0,106.2966,106.306,106.1836,106.2024,42780.0
2017-03-20 12:05:00,112.77,112.78,112.7,112.71,52595.0,106.2024,106.2118,106.1365,106.1459,52595.0
2017-03-20 12:10:00,112.71,112.76,112.65,112.69,54627.0,106.1459,106.193,106.0894,106.1271,54627.0
2017-03-20 12:15:00,112.69,112.71,112.62,112.69,42763.0,106.1271,106.1459,106.0611,106.1271,42763.0
2017-03-20 12:20:00,112.7,112.75,112.69,112.74,49914.0,106.1365,106.1836,106.1271,106.1742,49914.0
2017-03-20 12:25:00,112.75,112.77,112.72,112.73,46756.0,106.1836,106.2024,106.1553,106.1647,46756.0
2017-03-20 12:30:00,112.74,112.77,112.73,112.77,37857.0,106.1742,106.2024,106.1647,106.2024,37857.0
2017-03-20 12:35:00,112.77,112.78,112.72,112.73,33887.0,106.2024,106.2118,106.1553,106.1647,33887.0
2017-03-20 12:40:00,112.73,112.77,112.7,112.75,35647.0,106.1647,106.2024,106.1365,106.1836,35647.0
2017-03-20 12:45:00,112.75,112.78,112.71,112.72,33811.0,106.1836,106.2118,106.1459,106.1553,33811.0
2017-03-20 12:50:00,112.73,112.75,112.7,112.71,32035.0,106.1647,106.1836,106.1365,106.1459,32035.0
2017-03-20 12:55:00,112.7,112.75,112.7,112.75,30554.0,106.1365,106.1836,106.1365,106.1836,30554.0
2017-03-20 13:00:00,112.75,112.79,112.7,112.76,71934.0,106.1836,106.2212,106.1365,106.193,71934.0
2017-03-20 13:05:00,112.76,112.85,112.76,112.85,38808.0,106.193,106.2777,106.193,106.2777,38808.0
2017-03-20 13:10:00,112.84,112.86,112.8,112.84,36993.0,106.2683,106.2872,106.2307,106.2683,36993.0
2017-03-20 13:15:00,112.84,112.84,112.79,112.82,31646.0,106.2683,106.2683,106.2212,106.2495,31646.0
2017-03-20 13:20:00,112.83,112.84,112.79,112.83,28471.0,106.2589,106.2683,106.2212,106.2589,28471.0
2017-03-20 13:25:00,112.83,112.86,112.83,112.85,25782.0,106.2589,106.2872,106.2589,106.2777,25782.0
2017-03-20 13:30:00,112.85,112.88,112.8,112.8,35704.0,106.2777,106.306,106.2307,106.2307,35704.0
2017-03-20 13:35:00,112.8,112.8,112.71,112.72,75826.0,106.2307,106.2307,106.1459,106.1553,75826.0
2017-03-20 13:40:00,112.72,112.72,112.56,112.63,67945.0,106.1553,106.1553,106.0046,106.0706,67945.0
2017-03-20 13:45:00,112.62,112.63,112.57,112.57,39067.0,106.0611,106.0706,106.0141,106.0141,39067.0
2017-03-20 13:50:00,112.57,112.6,112.53,112.54,56373.0,106.0141,106.0423,105.9764,105.9858,56373.0
2017-03-20 13:55:00,112.54,112.63,112.51,112.63,130840.0,105.9858,106.0706,105.9575,106.0706,130840.0
2017-03-20 14:00:00,112.63,112.66,112.59,112.61,33738.0,106.0706,106.0988,106.0329,106.0517,33738.0
2017-03-20 14:05:00,112.61,112.68,112.6,112.67,42842.0,106.0517,106.1176,106.0423,106.1082,42842.0
2017-03-20 14:10:00,112.66,112.72,112.66,112.72,45968.0,106.0988,106.1553,106.0988,106.1553,45968.0
2017-03-20 14:15:00,112.71,112.75,112.66,112.74,59786.0,106.1459,106.1836,106.0988,106.1742,59786.0
2017-03-20 14:20:00,112.74,112.75,112.68,112.71,44525.0,106.1742,106.1836,106.1176,106.1459,44525.0
2017-03-20 14:25:00,112.71,112.76,112.7,112.75,42342.0,106.1459,106.193,106.1365,106.1836,42342.0
2017-03-20 14:30:00,112.74,112.86,112.73,112.84,85955.0,106.1742,106.2872,106.1647,106.2683,85955.0
2017-03-20 14:35:00,112.84,112.85,112.62,112.71,67553.0,106.2683,106.2777,106.0611,106.1459,67553.0
2017-03-20 14:40:00,112.71,112.8,112.7,112.79,48040.0,106.1459,106.2307,106.1365,106.2212,48040.0
2017-03-20 14:45:00,112.79,112.79,112.69,112.69,58642.0,106.2212,106.2212,106.1271,106.1271,58642.0
2017-03-20 14:50:00,112.69,112.71,112.63,112.63,48281.0,106.1271,106.1459,106.0706,106.0706,48281.0
2017-03-20 14:55:00,112.63,112.74,112.62,112.71,41518.0,106.0706,106.1742,106.0611,106.1459,41518.0
2017-03-20 15:00:00,112.71,112.76,112.7,112.74,43088.0,106.1459,106.193,106.1365,106.1742,43088.0
2017-03-20 15:05:00,112.74,112.78,112.71,112.72,43610.0,106.1742,106.2118,106.1459,106.1553,43610.0
2017-03-20 15:10:00,112.73,112.74,112.69,112.73,45736.0,106.1647,106.1742,106.1271,106.1647,45736.0
2017-03-20 15:15:00,112.72,112.79,112.71,112.79,48097.0,106.1553,106.2212,106.1459,106.2212,48097.0
2017-03-20 15:20:00,112.79,112.8,112.74,112.8,60547.0,106.2212,106.2307,106.1742,106.2307,60547.0
2017-03-20 15:25:00,112.79,112.84,112.78,112.79,62720.0,106.2212,106.2683,106.2118,106.2212,62720.0
2017-03-20 15:30:00,112.79,112.83,112.79,112.83,85234.0,106.2212,106.2589,106.2212,106.2589,85234.0
2017-03-20 15:35:00,112.83,112.86,112.79,112.85,91017.0,106.2589,106.2872,106.2212,106.2777,91017.0
2017-03-20 15:40:00,112.85,112.86,112.81,112.82,95241.0,106.2777,106.2872,106.2401,106.2495,95241.0
2017-03-20 15:45:00,112.82,112.84,112.79,112.8,58256.0,106.2495,106.2683,106.2212,106.2307,58256.0
2017-03-20 15:50:00,112.8,112.83,112.76,112.76,154426.0,106.2307,106.2589,106.193,106.193,154426.0
2017-03-20 15:55:00,112.76,112.78,112.68,112.72,268664.0,106.193,106.2118,106.1176,106.1553,268664.0
2017-03-21 09:30:00,112.97,113.09,112.73,112.98,179150.0,106.3908,106.5038,106.1647,106.4002,179150.0
2017-03-21 09:35:00,112.97,113.04,112.88,112.91,87116.0,106.3908,106.4567,106.306,106.3342,87116.0
2017-03-21 09:40:00,112.91,113.1,112.82,112.94,88544.0,106.3342,106.5132,106.2495,106.3625,88544.0
2017-03-21 09:45:00,112.95,113.02,112.86,112.87,91714.0,106.3719,106.4378,106.2872,106.2966,91714.0
2017-03-21 09:50:00,112.87,112.89,112.78,112.87,130727.0,106.2966,106.3154,106.2118,106.2966,130727.0
2017-03-21 09:55:00,112.86,112.91,112.83,112.85,64526.0,106.2872,106.3342,106.2589,106.2777,64526.0
2017-03-21 10:00:00,112.85,112.86,112.64,112.67,109694.0,106.2777,106.2872,106.08,106.1082,109694.0
2017-03-21 10:05:00,112.66,112.75,112.65,112.73,66219.0,106.0988,106.1836,106.0894,106.1647,66219.0
2017-03-21 10:10:00,112.73,112.78,112.49,112.5,84696.0,106.1647,106.2118,105.9387,105.9481,84696.0
2017-03-21 10:15:00,112.5,112.52,112.42,112.48,65264.0,105.9481,105.967,105.8728,105.9293,65264.0
2017-03-21 10:20:00,112.47,112.59,112.46,112.52,83015.0,105.9199,106.0329,105.9105,105.967,83015.0
2017-03-21 10:25:00,112.52,112.57,112.28,112.32,90343.0,105.967,106.0141,105.7409,105.7786,90343.0
2017-03-21 10:30:00,112.33,112.47,112.28,112.41,59654.0,105.788,105.9199,105.7409,105.8634,59654.0
2017-03-21 10:35:00,112.4,112.5,112.34,112.5,54233.0,105.854,105.9481,105.7974,105.9481,54233.0
2017-03-21 10:40:00,112.49,112.53,112.45,112.45,57606.0,105.9387,105.9764,105.901,105.901,57606.0
2017-03-21 10:45:00,112.45,112.49,112.37,112.43,46212.0,105.901,105.9387,105.8257,105.8822,46212.0
2017-03-21 10:50:00,112.44,112.44,112.21,112.25,85879.0,105.8916,105.8916,105.675,105.7127,85879.0
2017-03-21 10:55:00,112.26,112.31,112.06,112.21,111465.0,105.7221,105.7692,105.5338,105.675,111465.0
2017-03-21 11:00:00,112.21,112.24,112.13,112.16,67816.0,105.675,105.7033,105.5997,105.6279,67816.0
2017-03-21 11:05:00,112.15,112.15,112.04,112.12,65355.0,105.6185,105.6185,105.5149,105.5903,65355.0
2017-03-21 11:10:00,112.12,112.14,111.98,111.99,76286.0,105.5903,105.6091,105.4584,105.4678,76286.0
2017-03-21 11:15:00,111.99,111.99,111.68,111.72,101597.0,105.4678,105.4678,105.1759,105.2136,101597.0
2017-03-21 11:20:00,111.71,111.9,111.66,111.89,56400.0,105.2041,105.3831,105.157,105.3737,56400.0
2017-03-21 11:25:00,111.89,111.98,111.82,111.87,43501.0,105.3737,105.4584,105.3077,105.3548,43501.0
2017-03-21 11:30:00,111.86,111.9,111.65,111.73,53899.0,105.3454,105.3831,105.1476,105.223,53899.0
2017-03-21 11:35:00,111.73,111.93,111.69,111.86,44275.0,105.223,105.4113,105.1853,105.3454,44275.0
2017-03-21 11:40:00,111.85,111.91,111.79,111.84,47001.0,105.336,105.3925,105.2795,105.3266,47001.0
2017-03-21 11:45:00,111.84,111.95,111.82,111.92,45552.0,105.3266,105.4302,105.3077,105.4019,45552.0
2017-03-21 11:50:00,111.93,111.96,111.9,111.93,42068.0,105.4113,105.4396,105.3831,105.4113,42068.0
2017-03-21 11:55:00,111.92,112.0,111.9,111.98,44587.0,105.4019,105.4772,105.3831,105.4584,44587.0
2017-03-21 12:00:00,111.99,112.09,111.87,112.07,64657.0,105.4678,105.562,105.3548,105.5432,64657.0
2017-03-21 12:05:00,112.08,112.24,112.08,112.18,57166.0,105.5526,105.7033,105.5526,105.6468,57166.0
2017-03-21 12:10:00,112.17,112.26,112.16,112.2,43880.0,105.6373,105.7221,105.6279,105.6656,43880.0
2017-03-21 12:15:00,112.2,112.34,112.17,112.23,66378.0,105.6656,105.7974,105.6373,105.6939,66378.0
2017-03-21 12:20:00,112.24,112.34,112.2,112.27,86130.0,105.7033,105.7974,105.6656,105.7315,86130.0
2017-03-21 12:25:00,112.27,112.39,112.22,112.38,62356.0,105.7315,105.8445,105.6844,105.8351,62356.0
2017-03-21 12:30:00,112.37,112.39,112.29,112.31,32890.0,105.8257,105.8445,105.7504,105.7692,32890.0
2017-03-21 12:35:00,112.31,112.45,112.26,112.45,84338.0,105.7692,105.901,105.7221,105.901,84338.0
2017-03-21 12:40:00,112.46,112.46,112.34,112.35,87188.0,105.9105,105.9105,105.7974,105.8069,87188.0
2017-03-21 12:45:00,112.35,112.36,112.15,112.19,45011.0,105.8069,105.8163,105.6185,105.6562,45011.0
2017-03-21 12:50:00,112.2,112.26,112.14,112.2,36048.0,105.6656,105.7221,105.6091,105.6656,36048.0
2017-03-21 12:55:00,112.2,112.28,112.17,112.18,43087.0,105.6656,105.7409,105.6373,105.6468,43087.0
2017-03-21 13:00:00,112.18,112.24,112.13,112.14,25986.0,105.6468,105.7033,105.5997,105.6091,25986.0
2017-03-21 13:05:00,112.13,112.17,112.08,112.12,90636.0,105.5997,105.6373,105.5526,105.5903,90636.0
2017-03-21 13:10:00,112.12,112.18,111.97,112.01,100048.0,105.5903,105.6468,105.449,105.4867,100048.0
2017-03-21 13:15:00,112.02,112.14,112.02,112.06,28682.0,105.4961,105.6091,105.4961,105.5338,28682.0
2017-03-21 13:20:00,112.06,112.09,111.91,111.99,44915.0,105.5338,105.562,105.3925,105.4678,44915.0
2017-03-21 13:25:00,112.0,112.01,111.9,111.93,60610.0,105.4772,105.4867,105.3831,105.4113,60610.0
2017-03-21 13:30:00,111.94,111.97,111.87,111.94,98567.0,105.4207,105.449,105.3548,105.4207,98567.0
2017-03-21 13:35:00,111.94,111.96,111.81,111.85,44849.0,105.4207,105.4396,105.2983,105.336,44849.0
2017-03-21 13:40:00,111.86,111.9,111.82,111.83,39390.0,105.3454,105.3831,105.3077,105.3171,39390.0
2017-03-21 13:45:00,111.84,111.87,111.74,111.75,47209.0,105.3266,105.3548,105.2324,105.2418,47209.0
2017-03-21 13:50:00,111.75,111.76,111.66,111.74,47794.0,105.2418,105.2512,105.157,105.2324,47794.0
2017-03-21 13:55:00,111.73,111.78,111.69,111.73,50594.0,105.223,105.2701,105.1853,105.223,50594.0
2017-03-21 14:00:00,111.72,111.8,111.68,111.7,67414.0,105.2136,105.2889,105.1759,105.1947,67414.0
2017-03-21 14:05:00,111.69,111.86,111.64,111.84,64110.0,105.1853,105.3454,105.1382,105.3266,64110.0
2017-03-21 14:10:00,111.84,111.85,111.72,111.78,69729.0,105.3266,105.336,105.2136,105.2701,69729.0
2017-03-21 14:15:00,111.77,111.93,111.75,111.92,39381.0,105.2606,105.4113,105.2418,105.4019,39381.0
2017-03-21 14:20:00,111.89,111.89,111.77,111.8,107350.0,105.3737,105.3737,105.2606,105.2889,107350.0
2017-03-21 14:25:00,111.8,111.84,111.76,111.82,33111.0,105.2889,105.3266,105.2512,105.3077,33111.0
2017-03-21 14:30:00,111.82,111.88,111.8,111.87,34314.0,105.3077,105.3642,105.2889,105.3548,34314.0
2017-03-21 14:35:00,111.87,111.89,111.78,111.83,25853.0,105.3548,105.3737,105.2701,105.3171,25853.0
2017-03-21 14:40:00,111.83,111.83,111.73,111.76,40628.0,105.3171,105.3171,105.223,105.2512,40628.0
2017-03-21 14:45:00,111.77,111.77,111.66,111.74,52964.0,105.2606,105.2606,105.157,105.2324,52964.0
2017-03-21 14:50:00,111.74,111.8,111.67,111.79,41363.0,105.2324,105.2889,105.1665,105.2795,41363.0
2017-03-21 14:55:00,111.79,111.89,111.78,111.84,52770.0,105.2795,105.3737,105.2701,105.3266,52770.0
2017-03-21 15:00:00,111.84,111.87,111.8,111.84,39466.0,105.3266,105.3548,105.2889,105.3266,39466.0
2017-03-21 15:05:00,111.84,111.91,111.83,111.84,41160.0,105.3266,105.3925,105.3171,105.3266,41160.0
2017-03-21 15:10:00,111.84,111.89,111.7,111.74,229639.0,105.3266,105.3737,105.1947,105.2324,229639.0
2017-03-21 15:15:00,111.73,111.86,111.73,111.83,86639.0,105.223,105.3454,105.223,105.3171,86639.0
2017-03-21 15:20:00,111.82,111.84,111.76,111.79,80437.0,105.3077,105.3266,105.2512,105.2795,80437.0
2017-03-21 15:25:00,111.79,111.86,111.79,111.84,55301.0,105.2795,105.3454,105.2795,105.3266,55301.0
2017-03-21 15:30:00,111.84,111.85,111.75,111.77,85456.0,105.3266,105.336,105.2418,105.2606,85456.0
2017-03-21 15:35:00,111.77,111.83,111.7,111.71,109781.0,105.2606,105.3171,105.1947,105.2041,109781.0
2017-03-21 15:40:00,111.7,111.82,111.68,111.69,173962.0,105.1947,105.3077,105.1759,105.1853,173962.0
2017-03-21 15:45:00,111.69,111.75,111.65,111.67,179896.0,105.1853,105.2418,105.1476,105.1665,179896.0
2017-03-21 15:50:00,111.67,111.68,111.54,111.63,151325.0,105.1665,105.1759,105.044,105.1288,151325.0
2017-03-21 15:55:00,111.63,111.77,111.57,111.76,270578.0,105.1288,105.2606,105.0723,105.2512,270578.0
2017-03-22 09:30:00,111.9,111.95,111.5,111.68,166979.0,105.3831,105.4302,105.0064,105.1759,166979.0
2017-03-22 09:35:00,111.68,111.72,111.4,111.42,43864.0,105.1759,105.2136,104.9122,104.931,43864.0
2017-03-22 09:40:00,111.4,111.44,111.35,111.42,54285.0,104.9122,104.9499,104.8651,104.931,54285.0
2017-03-22 09:45:00,111.42,111.57,111.41,111.55,56939.0,104.931,105.0723,104.9216,105.0535,56939.0
2017-03-22 09:50:00,111.56,111.65,111.5,111.53,53302.0,105.0629,105.1476,105.0064,105.0346,53302.0
2017-03-22 09:55:00,111.54,111.58,111.43,111.45,53544.0,105.044,105.0817,104.9404,104.9593,53544.0
2017-03-22 10:00:00,111.47,111.58,111.39,111.49,57887.0,104.9781,105.0817,104.9028,104.9969,57887.0
2017-03-22 10:05:00,111.48,111.53,111.43,111.5,66137.0,104.9875,105.0346,104.9404,105.0064,66137.0
2017-03-22 10:10:00,111.5,111.52,111.39,111.43,55470.0,105.0064,105.0252,104.9028,104.9404,55470.0
2017-03-22 10:15:00,111.44,111.49,111.43,111.44,85613.0,104.9499,104.9969,104.9404,104.9499,85613.0
2017-03-22 10:20:00,111.43,111.56,111.43,111.52,37786.0,104.9404,105.0629,104.9404,105.0252,37786.0
2017-03-22 10:25:00,111.52,111.6,111.49,111.51,47329.0,105.0252,105.1005,104.9969,105.0158,47329.0
2017-03-22 10:30:00,111.53,111.7,111.44,111.69,54161.0,105.0346,105.1947,104.9499,105.1853,54161.0
2017-03-22 10:35:00,111.69,111.8,111.66,111.7,63703.0,105.1853,105.2889,105.157,105.1947,63703.0
2017-03-22 10:40:00,111.7,111.79,111.65,111.67,69574.0,105.1947,105.2795,105.1476,105.1665,69574.0
2017-03-22 10:45:00,111.67,111.8,111.63,111.74,46017.0,105.1665,105.2889,105.1288,105.2324,46017.0
2017-03-22 10:50:00,111.73,111.8,111.7,111.7,42912.0,105.223,105.2889,105.1947,105.1947,42912.0
2017-03-22 10:55:00,111.7,111.84,111.62,111.84,29157.0,105.1947,105.3266,105.1194,105.3266,29157.0
2017-03-22 11:00:00,111.84,111.84,111.65,111.69,37693.0,105.3266,105.3266,105.1476,105.1853,37693.0
2017-03-22 11:05:00,111.69,111.75,111.67,111.68,37734.0,105.1853,105.2418,105.1665,105.1759,37734.0
2017-03-22 11:10:00,111.69,111.73,111.64,111.72,20485.0,105.1853,105.223,105.1382,105.2136,20485.0
2017-03-22 11:15:00,111.74,111.91,111.73,111.83,44676.0,105.2324,105.3925,105.223,105.3171,44676.0
2017-03-22 11:20:00,111.83,111.9,111.81,111.88,101077.0,105.3171,105.3831,105.2983,105.3642,101077.0
2017-03-22 11:25:00,111.86,111.87,111.8,111.84,29280.0,105.3454,105.3548,105.2889,105.3266,29280.0
2017-03-22 11:30:00,111.83,111.86,111.78,111.79,29427.0,105.3171,105.3454,105.2701,105.2795,29427.0
2017-03-22 11:35:00,111.79,111.82,111.77,111.8,19029.0,105.2795,105.3077,105.2606,105.2889,19029.0
2017-03-22 11:40:00,111.8,111.9,111.77,111.89,43724.0,105.2889,105.3831,105.2606,105.3737,43724.0
2017-03-22 11:45:00,111.89,111.9,111.84,111.88,29484.0,105.3737,105.3831,105.3266,105.3642,29484.0
2017-03-22 11:50:00,111.89,111.94,111.87,111.91,21980.0,105.3737,105.4207,105.3548,105.3925,21980.0
2017-03-22 11:55:00,111.91,111.95,111.84,111.89,35422.0,105.3925,105.4302,105.3266,105.3737,35422.0
2017-03-22 12:00:00,111.88,111.91,111.87,111.9,25853.0,105.3642,105.3925,105.3548,105.3831,25853.0
2017-03-22 12:05:00,111.91,111.96,111.88,111.9,24417.0,105.3925,105.4396,105.3642,105.3831,24417.0
2017-03-22 12:10:00,111.91,111.91,111.8,111.81,27110.0,105.3925,105.3925,105.2889,105.2983,27110.0
2017-03-22 12:15:00,111.82,111.88,111.8,111.83,31961.0,105.3077,105.3642,105.2889,105.3171,31961.0
2017-03-22 12:20:00,111.83,111.83,111.7,111.74,36091.0,105.3171,105.3171,105.1947,105.2324,36091.0
2017-03-22 12:25:00,111.74,111.78,111.72,111.74,34201.0,105.2324,105.2701,105.2136,105.2324,34201.0
2017-03-22 12:30:00,111.75,111.85,111.73,111.78,36554.0,105.2418,105.336,105.223,105.2701,36554.0
2017-03-22 12:35:00,111.79,111.81,111.74,111.75,35157.0,105.2795,105.2983,105.2324,105.2418,35157.0
2017-03-22 12:40:00,111.76,111.81,111.75,111.8,37744.0,105.2512,105.2983,105.2418,105.2889,37744.0
2017-03-22 12:45:00,111.8,111.85,111.78,111.79,34294.0,105.2889,105.336,105.2701,105.2795,34294.0
2017-03-22 12:50:00,111.78,111.82,111.7,111.76,34606.0,105.2701,105.3077,105.1947,105.2512,34606.0
2017-03-22 12:55:00,111.75,111.84,111.74,111.8,72314.0,105.2418,105.3266,105.2324,105.2889,72314.0
2017-03-22 13:00:00,111.8,111.8,111.58,111.67,64900.0,105.2889,105.2889,105.0817,105.1665,64900.0
2017-03-22 13:05:00,111.66,111.7,111.59,111.61,42482.0,105.157,105.1947,105.0911,105.11,42482.0
2017-03-22 13:10:00,111.6,111.63,111.57,111.59,33303.0,105.1005,105.1288,105.0723,105.0911,33303.0
2017-03-22 13:15:00,111.59,111.75,111.57,111.7,39828.0,105.0911,105.2418,105.0723,105.1947,39828.0
2017-03-22 13:20:00,111.7,111.75,111.64,111.66,43979.0,105.1947,105.2418,105.1382,105.157,43979.0
2017-03-22 13:25:00,111.66,111.7,111.61,111.68,32650.0,105.157,105.1947,105.11,105.1759,32650.0
2017-03-22 13:30:00,111.67,111.8,111.64,111.79,22912.0,105.1665,105.2889,105.1382,105.2795,22912.0
2017-03-22 13:35:00,111.8,111.88,111.76,111.87,41875.0,105.2889,105.3642,105.2512,105.3548,41875.0
2017-03-22 13:40:00,111.87,111.88,111.76,111.77,30645.0,105.3548,105.3642,105.2512,105.2606,30645.0
2017-03-22 13:45:00,111.76,111.8,111.69,111.74,25779.0,105.2512,105.2889,105.1853,105.2324,25779.0
2017-03-22 13:50:00,111.75,111.76,111.69,111.73,36158.0,105.2418,105.2512,105.1853,105.223,36158.0
2017-03-22 13:55:00,111.73,111.77,111.68,111.68,37512.0,105.223,105.2606,105.1759,105.1759,37512.0
2017-03-22 14:00:00,111.69,111.75,111.66,111.74,30901.0,105.1853,105.2418,105.157,105.2324,30901.0
2017-03-22 14:05:00,111.73,111.74,111.66,111.66,20874.0,105.223,105.2324,105.157,105.157,20874.0
2017-03-22 14:10:00,111.67,111.76,111.66,111.74,42127.0,105.1665,105.2512,105.157,105.2324,42127.0
2017-03-22 14:15:00,111.73,111.75,111.65,111.65,51480.0,105.223,105.2418,105.1476,105.1476,51480.0
2017-03-22 14:20:00,111.66,111.72,111.64,111.72,122864.0,105.157,105.2136,105.1382,105.2136,122864.0
2017-03-22 14:25:00,111.71,111.72,111.58,111.62,21170.0,105.2041,105.2136,105.0817,105.1194,21170.0
2017-03-22 14:30:00,111.61,111.71,111.61,111.67,18646.0,105.11,105.2041,105.11,105.1665,18646.0
2017-03-22 14:35:00,111.68,111.78,111.68,111.77,64374.0,105.1759,105.2701,105.1759,105.2606,64374.0
2017-03-22 14:40:00,111.77,111.79,111.69,111.76,86182.0,105.2606,105.2795,105.1853,105.2512,86182.0
2017-03-22 14:45:00,111.77,111.84,111.72,111.84,87784.0,105.2606,105.3266,105.2136,105.3266,87784.0
2017-03-22 14:50:00,111.83,111.91,111.8,111.9,36780.0,105.3171,105.3925,105.2889,105.3831,36780.0
2017-03-22 14:55:00,111.89,111.95,111.85,111.94,34057.0,105.3737,105.4302,105.336,105.4207,34057.0
2017-03-22 15:00:00,111.92,111.96,111.92,111.92,37197.0,105.4019,105.4396,105.4019,105.4019,37197.0
2017-03-22 15:05:00,111.92,111.92,111.87,111.91,21302.0,105.4019,105.4019,105.3548,105.3925,21302.0
2017-03-22 15:10:00,111.92,111.94,111.9,111.92,34142.0,105.4019,105.4207,105.3831,105.4019,34142.0
2017-03-22 15:15:00,111.92,111.98,111.89,111.97,41113.0,105.4019,105.4584,105.3737,105.449,41113.0
2017-03-22 15:20:00,111.98,112.06,111.95,111.99,92681.0,105.4584,105.5338,105.4302,105.4678,92681.0
2017-03-22 15:25:00,111.99,112.07,111.98,112.04,43939.0,105.4678,105.5432,105.4584,105.5149,43939.0
2017-03-22 15:30:00,112.05,112.07,111.95,111.95,55923.0,105.5243,105.5432,105.4302,105.4302,55923.0
2017-03-22 15:35:00,111.95,111.99,111.94,111.96,58402.0,105.4302,105.4678,105.4207,105.4396,58402.0
2017-03-22 15:40:00,111.97,112.07,111.95,112.01,87335.0,105.449,105.5432,105.4302,105.4867,87335.0
2017-03-22 15:45:00,112.01,112.15,112.01,112.15,115798.0,105.4867,105.6185,105.4867,105.6185,115798.0
2017-03-22 15:50:00,112.15,112.18,112.11,112.12,188323.0,105.6185,105.6468,105.5808,105.5903,188323.0
2017-03-22 15:55:00,112.11,112.13,112.05,112.08,256486.0,105.5808,105.5997,105.5243,105.5526,256486.0
2017-03-23 09:30:00,111.71,112.0,111.66,112.0,318548.0,105.2041,105.4772,105.157,105.4772,318548.0
2017-03-23 09:35:00,111.97,112.21,111.96,112.01,86122.0,105.449,105.675,105.4396,105.4867,86122.0
2017-03-23 09:40:00,112.02,112.05,111.83,111.93,35620.0,105.4961,105.5243,105.3171,105.4113,35620.0
2017-03-23 09:45:00,111.92,111.99,111.91,111.98,61501.0,105.4019,105.4678,105.3925,105.4584,61501.0
2017-03-23 09:50:00,111.96,111.98,111.86,111.94,52825.0,105.4396,105.4584,105.3454,105.4207,52825.0
2017-03-23 09:55:00,111.94,112.0,111.91,111.96,58024.0,105.4207,105.4772,105.3925,105.4396,58024.0
2017-03-23 10:00:00,111.97,112.19,111.95,112.16,52965.0,105.449,105.6562,105.4302,105.6279,52965.0
2017-03-23 10:05:00,112.16,112.23,112.12,112.23,76306.0,105.6279,105.6939,105.5903,105.6939,76306.0
2017-03-23 10:10:00,112.22,112.23,112.15,112.18,146804.0,105.6844,105.6939,105.6185,105.6468,146804.0
2017-03-23 10:15:00,112.17,112.2,112.11,112.18,53005.0,105.6373,105.6656,105.5808,105.6468,53005.0
2017-03-23 10:20:00,112.17,112.2,112.17,112.19,49989.0,105.6373,105.6656,105.6373,105.6562,49989.0
2017-03-23 10:25:00,112.19,112.2,112.15,112.15,39163.0,105.6562,105.6656,105.6185,105.6185,39163.0
2017-03-23 10:30:00,112.16,112.2,112.14,112.18,61773.0,105.6279,105.6656,105.6091,105.6468,61773.0
2017-03-23 10:35:00,112.19,112.25,112.17,112.25,74521.0,105.6562,105.7127,105.6373,105.7127,74521.0
2017-03-23 10:40:00,112.26,112.33,112.24,112.24,60659.0,105.7221,105.788,105.7033,105.7033,60659.0
2017-03-23 10:45:00,112.24,112.3,112.21,112.29,37806.0,105.7033,105.7598,105.675,105.7504,37806.0
2017-03-23 10:50:00,112.3,112.3,112.25,112.29,50287.0,105.7598,105.7598,105.7127,105.7504,50287.0
2017-03-23 10:55:00,112.3,112.33,112.26,112.28,41698.0,105.7598,105.788,105.7221,105.7409,41698.0
2017-03-23 11:00:00,112.29,112.71,112.29,112.6,787439.0,105.7504,106.1459,105.7504,106.0423,787439.0
2017-03-23 11:05:00,112.6,112.82,112.59,112.8,175760.0,106.0423,106.2495,106.0329,106.2307,175760.0
2017-03-23 11:10:00,112.81,112.92,112.8,112.9,158830.0,106.2401,106.3437,106.2307,106.3248,158830.0
2017-03-23 11:15:00,112.9,112.98,112.89,112.96,125273.0,106.3248,106.4002,106.3154,106.3813,125273.0
2017-03-23 11:20:00,112.95,112.95,112.73,112.81,161080.0,106.3719,106.3719,106.1647,106.2401,161080.0
2017-03-23 11:25:00,112.81,112.81,112.63,112.71,76490.0,106.2401,106.2401,106.0706,106.1459,76490.0
2017-03-23 11:30:00,112.71,112.74,112.65,112.65,34699.0,106.1459,106.1742,106.0894,106.0894,34699.0
2017-03-23 11:35:00,112.65,112.66,112.53,112.65,73101.0,106.0894,106.0988,105.9764,106.0894,73101.0
2017-03-23 11:40:00,112.65,112.7,112.64,112.66,49012.0,106.0894,106.1365,106.08,106.0988,49012.0
2017-03-23 11:45:00,112.66,112.74,112.63,112.74,41796.0,106.0988,106.1742,106.0706,106.1742,41796.0
2017-03-23 11:50:00,112.75,112.78,112.7,112.75,65196.0,106.1836,106.2118,106.1365,106.1836,65196.0
2017-03-23 11:55:00,112.73,112.74,112.69,112.71,39550.0,106.1647,106.1742,106.1271,106.1459,39550.0
2017-03-23 12:00:00,112.71,112.75,112.7,112.74,64194.0,106.1459,106.1836,106.1365,106.1742,64194.0
2017-03-23 12:05:00,112.75,112.77,112.71,112.75,66909.0,106.1836,106.2024,106.1459,106.1836,66909.0
2017-03-23 12:10:00,112.75,112.78,112.73,112.75,79663.0,106.1836,106.2118,106.1647,106.1836,79663.0
2017-03-23 12:15:00,112.76,112.78,112.72,112.72,61888.0,106.193,106.2118,106.1553,106.1553,61888.0
2017-03-23 12:20:00,112.72,112.73,112.64,112.7,49837.0,106.1553,106.1647,106.08,106.1365,49837.0
2017-03-23 12:25:00,112.7,112.7,112.64,112.7,41449.0,106.1365,106.1365,106.08,106.1365,41449.0
2017-03-23 12:30:00,112.7,112.71,112.63,112.65,62005.0,106.1365,106.1459,106.0706,106.0894,62005.0
2017-03-23 12:35:00,112.66,112.73,112.63,112.73,44283.0,106.0988,106.1647,106.0706,106.1647,44283.0
2017-03-23 12:40:00,112.72,112.75,112.71,112.71,32492.0,106.1553,106.1836,106.1459,106.1459,32492.0
2017-03-23 12:45:00,112.72,112.75,112.71,112.75,67513.0,106.1553,106.1836,106.1459,106.1836,67513.0
2017-03-23 12:50:00,112.75,112.88,112.74,112.87,134257.0,106.1836,106.306,106.1742,106.2966,134257.0
2017-03-23 12:55:00,112.87,112.93,112.87,112.92,45700.0,106.2966,106.3531,106.2966,106.3437,45700.0
2017-03-23 13:00:00,112.92,112.92,112.74,112.75,73783.0,106.3437,106.3437,106.1742,106.1836,73783.0
2017-03-23 13:05:00,112.76,112.78,112.59,112.59,67573.0,106.193,106.2118,106.0329,106.0329,67573.0
2017-03-23 13:10:00,112.59,112.6,112.43,112.51,87566.0,106.0329,106.0423,105.8822,105.9575,87566.0
2017-03-23 13:15:00,112.51,112.6,112.46,112.58,77425.0,105.9575,106.0423,105.9105,106.0235,77425.0
2017-03-23 13:20:00,112.58,112.62,112.44,112.48,56632.0,106.0235,106.0611,105.8916,105.9293,56632.0
2017-03-23 13:25:00,112.49,112.56,112.35,112.38,41655.0,105.9387,106.0046,105.8069,105.8351,41655.0
2017-03-23 13:30:00,112.37,112.5,112.35,112.48,38044.0,105.8257,105.9481,105.8069,105.9293,38044.0
2017-03-23 13:35:00,112.48,112.53,112.4,112.43,37126.0,105.9293,105.9764,105.854,105.8822,37126.0
2017-03-23 13:40:00,112.43,112.51,112.42,112.43,49175.0,105.8822,105.9575,105.8728,105.8822,49175.0
2017-03-23 13:45:00,112.43,112.47,112.41,112.44,59147.0,105.8822,105.9199,105.8634,105.8916,59147.0
2017-03-23 13:50:00,112.43,112.55,112.43,112.53,33265.0,105.8822,105.9952,105.8822,105.9764,33265.0
2017-03-23 13:55:00,112.52,112.52,112.41,112.41,26255.0,105.967,105.967,105.8634,105.8634,26255.0
2017-03-23 14:00:00,112.41,112.45,112.37,112.44,34040.0,105.8634,105.901,105.8257,105.8916,34040.0
2017-03-23 14:05:00,112.44,112.52,112.44,112.5,34287.0,105.8916,105.967,105.8916,105.9481,34287.0
2017-03-23 14:10:00,112.49,112.51,112.47,112.48,23906.0,105.9387,105.9575,105.9199,105.9293,23906.0
2017-03-23 14:15:00,112.47,112.5,112.46,112.5,39017.0,105.9199,105.9481,105.9105,105.9481,39017.0
2017-03-23 14:20:00,112.5,112.52,112.47,112.48,24776.0,105.9481,105.967,105.9199,105.9293,24776.0
2017-03-23 14:25:00,112.47,112.52,112.45,112.45,31356.0,105.9199,105.967,105.901,105.901,31356.0
2017-03-23 14:30:00,112.44,112.49,112.43,112.45,30588.0,105.8916,105.9387,105.8822,105.901,30588.0
2017-03-23 14:35:00,112.45,112.48,112.38,112.48,39273.0,105.901,105.9293,105.8351,105.9293,39273.0
2017-03-23 14:40:00,112.47,112.53,112.45,112.51,37227.0,105.9199,105.9764,105.901,105.9575,37227.0
2017-03-23 14:45:00,112.51,112.52,112.45,112.47,48615.0,105.9575,105.967,105.901,105.9199,48615.0
2017-03-23 14:50:00,112.47,112.51,112.33,112.51,164857.0,105.9199,105.9575,105.788,105.9575,164857.0
2017-03-23 14:55:00,112.51,112.53,112.38,112.38,40649.0,105.9575,105.9764,105.8351,105.8351,40649.0
2017-03-23 15:00:00,112.38,112.41,112.31,112.35,55190.0,105.8351,105.8634,105.7692,105.8069,55190.0
2017-03-23 15:05:00,112.35,112.44,112.35,112.42,33694.0,105.8069,105.8916,105.8069,105.8728,33694.0
2017-03-23 15:10:00,112.42,112.45,112.32,112.38,59649.0,105.8728,105.901,105.7786,105.8351,59649.0
2017-03-23 15:15:00,112.38,112.44,112.33,112.4,59665.0,105.8351,105.8916,105.788,105.854,59665.0
2017-03-23 15:20:00,112.4,112.5,112.39,112.43,55782.0,105.854,105.9481,105.8445,105.8822,55782.0
2017-03-23 15:25:00,112.42,112.46,112.27,112.28,72047.0,105.8728,105.9105,105.7315,105.7409,72047.0
2017-03-23 15:30:00,112.3,112.32,112.12,112.2,88472.0,105.7598,105.7786,105.5903,105.6656,88472.0
2017-03-23 15:35:00,112.21,112.25,112.2,112.23,96749.0,105.675,105.7127,105.6656,105.6939,96749.0
2017-03-23 15:40:00,112.23,112.27,112.21,112.26,78891.0,105.6939,105.7315,105.675,105.7221,78891.0
2017-03-23 15:45:00,112.26,112.35,112.23,112.26,182558.0,105.7221,105.8069,105.6939,105.7221,182558.0
2017-03-23 15:50:00,112.24,112.27,112.17,112.26,155338.0,105.7033,105.7315,105.6373,105.7221,155338.0
2017-03-23 15:55:00,112.25,112.38,112.2,112.26,369572.0,105.7127,105.8351,105.6656,105.7221,369572.0
2017-03-24 09:30:00,112.4,112.45,112.11,112.27,98125.0,105.854,105.901,105.5808,105.7315,98125.0
2017-03-24 09:35:00,112.27,112.43,112.19,112.32,55647.0,105.7315,105.8822,105.6562,105.7786,55647.0
2017-03-24 09:40:00,112.32,112.37,112.26,112.3,25764.0,105.7786,105.8257,105.7221,105.7598,25764.0
2017-03-24 09:45:00,112.32,112.51,112.31,112.45,72259.0,105.7786,105.9575,105.7692,105.901,72259.0
2017-03-24 09:50:00,112.45,112.55,112.42,112.5,46220.0,105.901,105.9952,105.8728,105.9481,46220.0
2017-03-24 09:55:00,112.5,112.58,112.47,112.5,35156.0,105.9481,106.0235,105.9199,105.9481,35156.0
2017-03-24 10:00:00,112.5,112.53,112.48,112.49,36403.0,105.9481,105.9764,105.9293,105.9387,36403.0
2017-03-24 10:05:00,112.48,112.54,112.46,112.53,35232.0,105.9293,105.9858,105.9105,105.9764,35232.0
2017-03-24 10:10:00,112.54,112.55,112.47,112.5,36898.0,105.9858,105.9952,105.9199,105.9481,36898.0
2017-03-24 10:15:00,112.51,112.52,112.46,112.47,37193.0,105.9575,105.967,105.9105,105.9199,37193.0
2017-03-24 10:20:00,112.48,112.49,112.36,112.4,44754.0,105.9293,105.9387,105.8163,105.854,44754.0
2017-03-24 10:25:00,112.4,112.47,112.39,112.45,16142.0,105.854,105.9199,105.8445,105.901,16142.0
2017-03-24 10:30:00,112.45,112.48,112.42,112.42,41421.0,105.901,105.9293,105.8728,105.8728,41421.0
2017-03-24 10:35:00,112.42,112.48,112.41,112.45,35687.0,105.8728,105.9293,105.8634,105.901,35687.0
2017-03-24 10:40:00,112.45,112.52,112.45,112.5,41556.0,105.901,105.967,105.901,105.9481,41556.0
2017-03-24 10:45:00,112.5,112.51,112.41,112.42,34805.0,105.9481,105.9575,105.8634,105.8728,34805.0
2017-03-24 10:50:00,112.42,112.47,112.37,112.47,37689.0,105.8728,105.9199,105.8257,105.9199,37689.0
2017-03-24 10:55:00,112.47,112.5,112.46,112.49,30987.0,105.9199,105.9481,105.9105,105.9387,30987.0
2017-03-24 11:00:00,112.5,112.52,112.46,112.47,47504.0,105.9481,105.967,105.9105,105.9199,47504.0
2017-03-24 11:05:00,112.48,112.51,112.41,112.43,36067.0,105.9293,105.9575,105.8634,105.8822,36067.0
2017-03-24 11:10:00,112.43,112.51,112.41,112.48,33751.0,105.8822,105.9575,105.8634,105.9293,33751.0
2017-03-24 11:15:00,112.49,112.5,112.46,112.47,30842.0,105.9387,105.9481,105.9105,105.9199,30842.0
2017-03-24 11:20:00,112.48,112.49,112.36,112.41,27154.0,105.9293,105.9387,105.8163,105.8634,27154.0
2017-03-24 11:25:00,112.4,112.44,112.36,112.37,24520.0,105.854,105.8916,105.8163,105.8257,24520.0
2017-03-24 11:30:00,112.36,112.38,112.34,112.36,28368.0,105.8163,105.8351,105.7974,105.8163,28368.0
2017-03-24 11:35:00,112.36,112.39,112.34,112.39,20021.0,105.8163,105.8445,105.7974,105.8445,20021.0
2017-03-24 11:40:00,112.38,112.44,112.38,112.39,21183.0,105.8351,105.8916,105.8351,105.8445,21183.0
2017-03-24 11:45:00,112.39,112.44,112.37,112.44,20565.0,105.8445,105.8916,105.8257,105.8916,20565.0
2017-03-24 11:50:00,112.44,112.45,112.39,112.39,23869.0,105.8916,105.901,105.8445,105.8445,23869.0
2017-03-24 11:55:00,112.4,112.43,112.38,112.41,17816.0,105.854,105.8822,105.8351,105.8634,17816.0
2017-03-24 12:00:00,112.4,112.44,112.39,112.41,16609.0,105.854,105.8916,105.8445,105.8634,16609.0
2017-03-24 12:05:00,112.41,112.47,112.41,112.47,30580.0,105.8634,105.9199,105.8634,105.9199,30580.0
2017-03-24 12:10:00,112.47,112.5,112.2,112.29,79325.0,105.9199,105.9481,105.6656,105.7504,79325.0
2017-03-24 12:15:00,112.27,112.3,112.19,112.22,28034.0,105.7315,105.7598,105.6562,105.6844,28034.0
2017-03-24 12:20:00,112.21,112.26,112.1,112.23,39697.0,105.675,105.7221,105.5714,105.6939,39697.0
2017-03-24 12:25:00,112.23,112.4,112.2,112.31,40142.0,105.6939,105.854,105.6656,105.7692,40142.0
2017-03-24 12:30:00,112.32,112.36,112.19,112.22,30234.0,105.7786,105.8163,105.6562,105.6844,30234.0
2017-03-24 12:35:00,112.23,112.29,112.2,112.28,11921.0,105.6939,105.7504,105.6656,105.7409,11921.0
2017-03-24 12:40:00,112.28,112.31,112.24,112.3,22666.0,105.7409,105.7692,105.7033,105.7598,22666.0
2017-03-24 12:45:00,112.3,112.34,112.28,112.28,25567.0,105.7598,105.7974,105.7409,105.7409,25567.0
2017-03-24 12:50:00,112.29,112.29,112.11,112.19,47576.0,105.7504,105.7504,105.5808,105.6562,47576.0
2017-03-24 12:55:00,112.2,112.21,112.14,112.21,17803.0,105.6656,105.675,105.6091,105.675,17803.0
2017-03-24 13:00:00,112.21,112.24,112.19,112.21,15060.0,105.675,105.7033,105.6562,105.675,15060.0
2017-03-24 13:05:00,112.21,112.21,112.07,112.1,22499.0,105.675,105.675,105.5432,105.5714,22499.0
2017-03-24 13:10:00,112.09,112.12,112.0,112.06,21016.0,105.562,105.5903,105.4772,105.5338,21016.0
2017-03-24 13:15:00,112.05,112.11,112.05,112.09,30097.0,105.5243,105.5808,105.5243,105.562,30097.0
2017-03-24 13:20:00,112.08,112.15,112.05,112.12,25148.0,105.5526,105.6185,105.5243,105.5903,25148.0
2017-03-24 13:25:00,112.11,112.18,112.11,112.14,31130.0,105.5808,105.6468,105.5808,105.6091,31130.0
2017-03-24 13:30:00,112.14,112.17,112.12,112.14,20415.0,105.6091,105.6373,105.5903,105.6091,20415.0
2017-03-24 13:35:00,112.14,112.14,112.06,112.08,24462.0,105.6091,105.6091,105.5338,105.5526,24462.0
2017-03-24 13:40:00,112.08,112.13,112.06,112.11,33104.0,105.5526,105.5997,105.5338,105.5808,33104.0
2017-03-24 13:45:00,112.12,112.14,112.07,112.12,18383.0,105.5903,105.6091,105.5432,105.5903,18383.0
2017-03-24 13:50:00,112.12,112.13,112.03,112.04,23625.0,105.5903,105.5997,105.5055,105.5149,23625.0
2017-03-24 13:55:00,112.04,112.05,111.89,111.94,47923.0,105.5149,105.5243,105.3737,105.4207,47923.0
2017-03-24 14:00:00,111.93,112.01,111.93,111.98,33842.0,105.4113,105.4867,105.4113,105.4584,33842.0
2017-03-24 14:05:00,111.98,112.06,111.98,112.04,28931.0,105.4584,105.5338,105.4584,105.5149,28931.0
2017-03-24 14:10:00,112.03,112.08,112.02,112.06,32813.0,105.5055,105.5526,105.4961,105.5338,32813.0
2017-03-24 14:15:00,112.06,112.13,112.04,112.12,49817.0,105.5338,105.5997,105.5149,105.5903,49817.0
2017-03-24 14:20:00,112.12,112.15,112.09,112.14,38816.0,105.5903,105.6185,105.562,105.6091,38816.0
2017-03-24 14:25:00,112.14,112.14,112.03,112.06,31085.0,105.6091,105.6091,105.5055,105.5338,31085.0
2017-03-24 14:30:00,112.06,112.09,112.04,112.04,21203.0,105.5338,105.562,105.5149,105.5149,21203.0
2017-03-24 14:35:00,112.04,112.05,112.0,112.02,28598.0,105.5149,105.5243,105.4772,105.4961,28598.0
2017-03-24 14:40:00,112.03,112.03,111.95,111.98,40969.0,105.5055,105.5055,105.4302,105.4584,40969.0
2017-03-24 14:45:00,111.98,112.01,111.89,111.93,26676.0,105.4584,105.4867,105.3737,105.4113,26676.0
2017-03-24 14:50:00,111.93,111.95,111.85,111.87,31129.0,105.4113,105.4302,105.336,105.3548,31129.0
2017-03-24 14:55:00,111.88,111.9,111.83,111.84,39327.0,105.3642,105.3831,105.3171,105.3266,39327.0
2017-03-24 15:00:00,111.84,111.86,111.72,111.78,40138.0,105.3266,105.3454,105.2136,105.2701,40138.0
2017-03-24 15:05:00,111.78,111.84,111.68,111.79,46275.0,105.2701,105.3266,105.1759,105.2795,46275.0
2017-03-24 15:10:00,111.8,111.84,111.76,111.82,34220.0,105.2889,105.3266,105.2512,105.3077,34220.0
2017-03-24 15:15:00,111.82,111.89,111.72,111.85,50287.0,105.3077,105.3737,105.2136,105.336,50287.0
2017-03-24 15:20:00,111.84,111.94,111.82,111.93,47859.0,105.3266,105.4207,105.3077,105.4113,47859.0
2017-03-24 15:25:00,111.94,112.03,111.89,112.0,53921.0,105.4207,105.5055,105.3737,105.4772,53921.0
2017-03-24 15:30:00,111.99,112.14,111.94,112.12,101476.0,105.4678,105.6091,105.4207,105.5903,101476.0
2017-03-24 15:35:00,112.13,112.34,112.02,112.34,159398.0,105.5997,105.7974,105.4961,105.7974,159398.0
2017-03-24 15:40:00,112.33,112.4,112.27,112.33,91276.0,105.788,105.854,105.7315,105.788,91276.0
2017-03-24 15:45:00,112.33,112.33,112.07,112.14,126356.0,105.788,105.788,105.5432,105.6091,126356.0
2017-03-24 15:50:00,112.13,112.31,112.12,112.25,102634.0,105.5997,105.7692,105.5903,105.7127,102634.0
2017-03-24 15:55:00,112.25,112.3,112.09,112.17,267525.0,105.7127,105.7598,105.562,105.6373,267525.0
2017-03-27 09:30:00,111.81,112.01,111.52,111.83,130963.0,105.2983,105.4867,105.0252,105.3171,130963.0
2017-03-27 09:35:00,111.82,111.91,111.52,111.62,46148.0,105.3077,105.3925,105.0252,105.1194,46148.0
2017-03-27 09:40:00,111.6,111.69,111.45,111.68,42870.0,105.1005,105.1853,104.9593,105.1759,42870.0
2017-03-27 09:45:00,111.7,111.81,111.6,111.8,42694.0,105.1947,105.2983,105.1005,105.2889,42694.0
2017-03-27 09:50:00,111.81,111.9,111.76,111.78,44622.0,105.2983,105.3831,105.2512,105.2701,44622.0
2017-03-27 09:55:00,111.77,111.8,111.68,111.77,47864.0,105.2606,105.2889,105.1759,105.2606,47864.0
2017-03-27 10:00:00,111.76,111.79,111.59,111.62,44233.0,105.2512,105.2795,105.0911,105.1194,44233.0
2017-03-27 10:05:00,111.63,111.75,111.63,111.71,33769.0,105.1288,105.2418,105.1288,105.2041,33769.0
2017-03-27 10:10:00,111.72,111.75,111.65,111.69,31330.0,105.2136,105.2418,105.1476,105.1853,31330.0
2017-03-27 10:15:00,111.69,111.76,111.6,111.64,33936.0,105.1853,105.2512,105.1005,105.1382,33936.0
2017-03-27 10:20:00,111.65,111.66,111.58,111.63,22093.0,105.1476,105.157,105.0817,105.1288,22093.0
2017-03-27 10:25:00,111.63,111.69,111.58,111.63,27499.0,105.1288,105.1853,105.0817,105.1288,27499.0
2017-03-27 10:30:00,111.62,111.88,111.58,111.82,141968.0,105.1194,105.3642,105.0817,105.3077,141968.0
2017-03-27 10:35:00,111.82,111.84,111.58,111.64,161850.0,105.3077,105.3266,105.0817,105.1382,161850.0
2017-03-27 10:40:00,111.64,111.83,111.63,111.83,61898.0,105.1382,105.3171,105.1288,105.3171,61898.0
2017-03-27 10:45:00,111.82,111.9,111.74,111.76,45800.0,105.3077,105.3831,105.2324,105.2512,45800.0
2017-03-27 10:50:00,111.76,111.82,111.67,111.77,42293.0,105.2512,105.3077,105.1665,105.2606,42293.0
2017-03-27 10:55:00,111.76,111.88,111.73,111.87,53261.0,105.2512,105.3642,105.223,105.3548,53261.0
2017-03-27 11:00:00,111.87,112.02,111.85,112.0,63317.0,105.3548,105.4961,105.336,105.4772,63317.0
2017-03-27 11:05:00,112.01,112.06,111.98,112.04,51115.0,105.4867,105.5338,105.4584,105.5149,51115.0
2017-03-27 11:10:00,112.03,112.09,112.0,112.02,56519.0,105.5055,105.562,105.4772,105.4961,56519.0
2017-03-27 11:15:00,112.03,112.12,112.0,112.12,31576.0,105.5055,105.5903,105.4772,105.5903,31576.0
2017-03-27 11:20:00,112.13,112.13,112.06,112.12,24144.0,105.5997,105.5997,105.5338,105.5903,24144.0
2017-03-27 11:25:00,112.12,112.24,112.09,112.22,42631.0,105.5903,105.7033,105.562,105.6844,42631.0
2017-03-27 11:30:00,112.22,112.38,112.21,112.36,46122.0,105.6844,105.8351,105.675,105.8163,46122.0
2017-03-27 11:35:00,112.37,112.45,112.35,112.44,62533.0,105.8257,105.901,105.8069,105.8916,62533.0
2017-03-27 11:40:00,112.45,112.48,112.37,112.37,64710.0,105.901,105.9293,105.8257,105.8257,64710.0
2017-03-27 11:45:00,112.37,112.4,112.28,112.29,43132.0,105.8257,105.854,105.7409,105.7504,43132.0
2017-03-27 11:50:00,112.29,112.29,112.17,112.26,33074.0,105.7504,105.7504,105.6373,105.7221,33074.0
2017-03-27 11:55:00,112.27,112.38,112.26,112.38,22354.0,105.7315,105.8351,105.7221,105.8351,22354.0
2017-03-27 12:00:00,112.37,112.5,112.37,112.49,71050.0,105.8257,105.9481,105.8257,105.9387,71050.0
2017-03-27 12:05:00,112.49,112.52,112.45,112.51,38593.0,105.9387,105.967,105.901,105.9575,38593.0
2017-03-27 12:10:00,112.52,112.52,112.41,112.42,71660.0,105.967,105.967,105.8634,105.8728,71660.0
2017-03-27 12:15:00,112.42,112.49,112.38,112.49,22258.0,105.8728,105.9387,105.8351,105.9387,22258.0
2017-03-27 12:20:00,112.48,112.51,112.43,112.48,20154.0,105.9293,105.9575,105.8822,105.9293,20154.0
2017-03-27 12:25:00,112.48,112.48,112.41,112.47,15094.0,105.9293,105.9293,105.8634,105.9199,15094.0
2017-03-27 12:30:00,112.46,112.48,112.43,112.47,16249.0,105.9105,105.9293,105.8822,105.9199,16249.0
2017-03-27 12:35:00,112.48,112.5,112.41,112.41,20362.0,105.9293,105.9481,105.8634,105.8634,20362.0
2017-03-27 12:40:00,112.41,112.43,112.38,112.41,12808.0,105.8634,105.8822,105.8351,105.8634,12808.0
2017-03-27 12:45:00,112.4,112.4,112.34,112.37,12132.0,105.854,105.854,105.7974,105.8257,12132.0
2017-03-27 12:50:00,112.38,112.48,112.38,112.48,31214.0,105.8351,105.9293,105.8351,105.9293,31214.0
2017-03-27 12:55:00,112.47,112.47,112.41,112.42,11952.0,105.9199,105.9199,105.8634,105.8728,11952.0
2017-03-27 13:00:00,112.42,112.55,112.41,112.53,35398.0,105.8728,105.9952,105.8634,105.9764,35398.0
2017-03-27 13:05:00,112.52,112.52,112.43,112.44,16488.0,105.967,105.967,105.8822,105.8916,16488.0
2017-03-27 13:10:00,112.43,112.44,112.36,112.38,19711.0,105.8822,105.8916,105.8163,105.8351,19711.0
2017-03-27 13:15:00,112.39,112.39,112.32,112.32,15011.0,105.8445,105.8445,105.7786,105.7786,15011.0
2017-03-27 13:20:00,112.31,112.41,112.29,112.41,21763.0,105.7692,105.8634,105.7504,105.8634,21763.0
2017-03-27 13:25:00,112.41,112.42,112.33,112.41,12645.0,105.8634,105.8728,105.788,105.8634,12645.0
2017-03-27 13:30:00,112.4,112.41,112.34,112.35,11423.0,105.854,105.8634,105.7974,105.8069,11423.0
2017-03-27 13:35:00,112.34,112.38,112.3,112.31,23063.0,105.7974,105.8351,105.7598,105.7692,23063.0
2017-03-27 13:40:00,112.31,112.35,112.3,112.32,18780.0,105.7692,105.8069,105.7598,105.7786,18780.0
2017-03-27 13:45:00,112.32,112.34,112.26,112.27,17457.0,105.7786,105.7974,105.7221,105.7315,17457.0
2017-03-27 13:50:00,112.27,112.27,112.22,112.25,22291.0,105.7315,105.7315,105.6844,105.7127,22291.0
2017-03-27 13:55:00,112.24,112.26,112.19,112.2,53855.0,105.7033,105.7221,105.6562,105.6656,53855.0
2017-03-27 14:00:00,112.21,112.32,112.21,112.31,31470.0,105.675,105.7786,105.675,105.7692,31470.0
2017-03-27 14:05:00,112.31,112.39,112.31,112.37,23717.0,105.7692,105.8445,105.7692,105.8257,23717.0
2017-03-27 14:10:00,112.37,112.38,112.29,112.3,22969.0,105.8257,105.8351,105.7504,105.7598,22969.0
2017-03-27 14:15:00,112.3,112.3,112.17,112.2,39649.0,105.7598,105.7598,105.6373,105.6656,39649.0
2017-03-27 14:20:00,112.19,112.23,112.18,112.23,21732.0,105.6562,105.6939,105.6468,105.6939,21732.0
2017-03-27 14:25:00,112.23,112.23,112.2,112.22,23811.0,105.6939,105.6939,105.6656,105.6844,23811.0
2017-03-27 14:30:00,112.22,112.23,112.17,112.2,56547.0,105.6844,105.6939,105.6373,105.6656,56547.0
2017-03-27 14:35:00,112.2,112.22,112.14,112.15,19276.0,105.6656,105.6844,105.6091,105.6185,19276.0
2017-03-27 14:40:00,112.15,112.19,112.14,112.18,22347.0,105.6185,105.6562,105.6091,105.6468,22347.0
2017-03-27 14:45:00,112.17,112.26,112.14,112.25,33564.0,105.6373,105.7221,105.6091,105.7127,33564.0
2017-03-27 14:50:00,112.25,112.26,112.21,112.21,22818.0,105.7127,105.7221,105.675,105.675,22818.0
2017-03-27 14:55:00,112.21,112.32,112.17,112.3,27210.0,105.675,105.7786,105.6373,105.7598,27210.0
2017-03-27 15:00:00,112.29,112.37,112.26,112.37,28051.0,105.7504,105.8257,105.7221,105.8257,28051.0
2017-03-27 15:05:00,112.36,112.37,112.3,112.32,25217.0,105.8163,105.8257,105.7598,105.7786,25217.0
2017-03-27 15:10:00,112.32,112.37,112.31,112.36,21975.0,105.7786,105.8257,105.7692,105.8163,21975.0
2017-03-27 15:15:00,112.36,112.4,112.33,112.37,20458.0,105.8163,105.854,105.788,105.8257,20458.0
2017-03-27 15:20:00,112.37,112.38,112.32,112.33,17805.0,105.8257,105.8351,105.7786,105.788,17805.0
2017-03-27 15:25:00,112.34,112.37,112.3,112.31,23220.0,105.7974,105.8257,105.7598,105.7692,23220.0
2017-03-27 15:30:00,112.3,112.41,112.29,112.4,27162.0,105.7598,105.8634,105.7504,105.854,27162.0
2017-03-27 15:35:00,112.4,112.41,112.34,112.4,65690.0,105.854,105.8634,105.7974,105.854,65690.0
2017-03-27 15:40:00,112.4,112.43,112.35,112.4,44714.0,105.854,105.8822,105.8069,105.854,44714.0
2017-03-27 15:45:00,112.38,112.43,112.35,112.37,63655.0,105.8351,105.8822,105.8069,105.8257,63655.0
2017-03-27 15:50:00,112.38,112.43,112.37,112.43,101791.0,105.8351,105.8822,105.8257,105.8822,101791.0
2017-03-27 15:55:00,112.43,112.44,112.32,112.37,146294.0,105.8822,105.8916,105.7786,105.8257,146294.0
2017-03-28 09:30:00,112.6,112.6,112.22,112.29,89792.0,106.0423,106.0423,105.6844,105.7504,89792.0
2017-03-28 09:35:00,112.23,112.4,112.23,112.38,37365.0,105.6939,105.854,105.6939,105.8351,37365.0
2017-03-28 09:40:00,112.36,112.41,112.22,112.28,37109.0,105.8163,105.8634,105.6844,105.7409,37109.0
2017-03-28 09:45:00,112.27,112.31,112.18,112.27,54538.0,105.7315,105.7692,105.6468,105.7315,54538.0
2017-03-28 09:50:00,112.27,112.34,112.21,112.31,40195.0,105.7315,105.7974,105.675,105.7692,40195.0
2017-03-28 09:55:00,112.31,112.36,112.11,112.26,65413.0,105.7692,105.8163,105.5808,105.7221,65413.0
2017-03-28 10:00:00,112.26,112.46,112.18,112.41,67420.0,105.7221,105.9105,105.6468,105.8634,67420.0
2017-03-28 10:05:00,112.41,112.46,112.35,112.36,47748.0,105.8634,105.9105,105.8069,105.8163,47748.0
2017-03-28 10:10:00,112.35,112.43,112.34,112.34,23017.0,105.8069,105.8822,105.7974,105.7974,23017.0
2017-03-28 10:15:00,112.36,112.38,112.27,112.3,33125.0,105.8163,105.8351,105.7315,105.7598,33125.0
2017-03-28 10:20:00,112.31,112.31,112.07,112.07,41342.0,105.7692,105.7692,105.5432,105.5432,41342.0
2017-03-28 10:25:00,112.07,112.16,112.02,112.13,30989.0,105.5432,105.6279,105.4961,105.5997,30989.0
2017-03-28 10:30:00,112.13,112.21,112.12,112.13,43132.0,105.5997,105.675,105.5903,105.5997,43132.0
2017-03-28 10:35:00,112.14,112.17,112.05,112.16,37155.0,105.6091,105.6373,105.5243,105.6279,37155.0
2017-03-28 10:40:00,112.16,112.22,112.14,112.16,26884.0,105.6279,105.6844,105.6091,105.6279,26884.0
2017-03-28 10:45:00,112.16,112.16,112.11,112.13,23994.0,105.6279,105.6279,105.5808,105.5997,23994.0
2017-03-28 10:50:00,112.14,112.14,112.04,112.11,31572.0,105.6091,105.6091,105.5149,105.5808,31572.0
2017-03-28 10:55:00,112.12,112.19,112.07,112.18,39136.0,105.5903,105.6562,105.5432,105.6468,39136.0
2017-03-28 11:00:00,112.18,112.26,112.14,112.26,37992.0,105.6468,105.7221,105.6091,105.7221,37992.0
2017-03-28 11:05:00,112.25,112.38,112.25,112.38,43829.0,105.7127,105.8351,105.7127,105.8351,43829.0
2017-03-28 11:10:00,112.38,112.47,112.37,112.46,44370.0,105.8351,105.9199,105.8257,105.9105,44370.0
2017-03-28 11:15:00,112.46,112.51,112.44,112.45,28458.0,105.9105,105.9575,105.8916,105.901,28458.0
2017-03-28 11:20:00,112.45,112.48,112.44,112.47,31824.0,105.901,105.9293,105.8916,105.9199,31824.0
2017-03-28 11:25:00,112.46,112.51,112.44,112.48,29088.0,105.9105,105.9575,105.8916,105.9293,29088.0
2017-03-28 11:30:00,112.48,112.51,112.41,112.45,56279.0,105.9293,105.9575,105.8634,105.901,56279.0
2017-03-28 11:35:00,112.45,112.49,112.44,112.45,31797.0,105.901,105.9387,105.8916,105.901,31797.0
2017-03-28 11:40:00,112.47,112.51,112.46,112.5,29799.0,105.9199,105.9575,105.9105,105.9481,29799.0
2017-03-28 11:45:00,112.5,112.58,112.47,112.57,32660.0,105.9481,106.0235,105.9199,106.0141,32660.0
2017-03-28 11:50:00,112.57,112.65,112.55,112.61,52631.0,106.0141,106.0894,105.9952,106.0517,52631.0
2017-03-28 11:55:00,112.61,112.62,112.58,112.61,26257.0,106.0517,106.0611,106.0235,106.0517,26257.0
2017-03-28 12:00:00,112.61,112.7,112.6,112.69,32908.0,106.0517,106.1365,106.0423,106.1271,32908.0
2017-03-28 12:05:00,112.69,112.74,112.66,112.7,54395.0,106.1271,106.1742,106.0988,106.1365,54395.0
2017-03-28 12:10:00,112.71,112.75,112.68,112.74,27928.0,106.1459,106.1836,106.1176,106.1742,27928.0
2017-03-28 12:15:00,112.74,112.79,112.73,112.74,45775.0,106.1742,106.2212,106.1647,106.1742,45775.0
2017-03-28 12:20:00,112.73,112.77,112.71,112.74,30055.0,106.1647,106.2024,106.1459,106.1742,30055.0
2017-03-28 12:25:00,112.74,112.75,112.71,112.71,22335.0,106.1742,106.1836,106.1459,106.1459,22335.0
2017-03-28 12:30:00,112.72,112.74,112.7,112.71,29520.0,106.1553,106.1742,106.1365,106.1459,29520.0
2017-03-28 12:35:00,112.72,112.76,112.71,112.75,32058.0,106.1553,106.193,106.1459,106.1836,32058.0
2017-03-28 12:40:00,112.75,112.75,112.69,112.72,32835.0,106.1836,106.1836,106.1271,106.1553,32835.0
2017-03-28 12:45:00,112.71,112.72,112.67,112.7,22880.0,106.1459,106.1553,106.1082,106.1365,22880.0
2017-03-28 12:50:00,112.71,112.75,112.7,112.74,20474.0,106.1459,106.1836,106.1365,106.1742,20474.0
2017-03-28 12:55:00,112.74,112.81,112.74,112.79,35535.0,106.1742,106.2401,106.1742,106.2212,35535.0
2017-03-28 13:00:00,112.8,112.83,112.77,112.78,29715.0,106.2307,106.2589,106.2024,106.2118,29715.0
2017-03-28 13:05:00,112.78,112.79,112.75,112.79,33997.0,106.2118,106.2212,106.1836,106.2212,33997.0
2017-03-28 13:10:00,112.79,112.83,112.78,112.8,45839.0,106.2212,106.2589,106.2118,106.2307,45839.0
2017-03-28 13:15:00,112.81,112.87,112.81,112.85,37991.0,106.2401,106.2966,106.2401,106.2777,37991.0
2017-03-28 13:20:00,112.85,112.86,112.83,112.84,26559.0,106.2777,106.2872,106.2589,106.2683,26559.0
2017-03-28 13:25:00,112.83,112.87,112.83,112.84,34785.0,106.2589,106.2966,106.2589,106.2683,34785.0
2017-03-28 13:30:00,112.84,112.88,112.83,112.87,43001.0,106.2683,106.306,106.2589,106.2966,43001.0
2017-03-28 13:35:00,112.88,112.9,112.87,112.89,27922.0,106.306,106.3248,106.2966,106.3154,27922.0
2017-03-28 13:40:00,112.9,112.97,112.89,112.97,72322.0,106.3248,106.3908,106.3154,106.3908,72322.0
2017-03-28 13:45:00,112.96,112.98,112.94,112.98,44715.0,106.3813,106.4002,106.3625,106.4002,44715.0
2017-03-28 13:50:00,112.98,113.09,112.98,113.07,79137.0,106.4002,106.5038,106.4002,106.4849,79137.0
2017-03-28 13:55:00,113.07,113.13,113.05,113.12,52292.0,106.4849,106.5414,106.4661,106.532,52292.0
2017-03-28 14:00:00,113.12,113.13,113.08,113.1,79723.0,106.532,106.5414,106.4943,106.5132,79723.0
2017-03-28 14:05:00,113.09,113.13,113.02,113.03,53204.0,106.5038,106.5414,106.4378,106.4473,53204.0
2017-03-28 14:10:00,113.03,113.15,113.03,113.14,70002.0,106.4473,106.5603,106.4473,106.5509,70002.0
2017-03-28 14:15:00,113.13,113.15,113.11,113.12,31916.0,106.5414,106.5603,106.5226,106.532,31916.0
2017-03-28 14:20:00,113.13,113.18,113.12,113.18,54546.0,106.5414,106.5885,106.532,106.5885,54546.0
2017-03-28 14:25:00,113.18,113.2,113.17,113.17,40824.0,106.5885,106.6074,106.5791,106.5791,40824.0
2017-03-28 14:30:00,113.17,113.17,113.09,113.1,56795.0,106.5791,106.5791,106.5038,106.5132,56795.0
2017-03-28 14:35:00,113.1,113.18,113.1,113.18,58245.0,106.5132,106.5885,106.5132,106.5885,58245.0
2017-03-28 14:40:00,113.17,113.17,113.13,113.14,41148.0,106.5791,106.5791,106.5414,106.5509,41148.0
2017-03-28 14:45:00,113.15,113.2,113.12,113.15,68179.0,106.5603,106.6074,106.532,106.5603,68179.0
2017-03-28 14:50:00,113.16,113.19,113.15,113.19,67348.0,106.5697,106.5979,106.5603,106.5979,67348.0
2017-03-28 14:55:00,113.19,113.2,113.12,113.13,43830.0,106.5979,106.6074,106.532,106.5414,43830.0
2017-03-28 15:00:00,113.14,113.14,113.1,113.13,50124.0,106.5509,106.5509,106.5132,106.5414,50124.0
2017-03-28 15:05:00,113.13,113.16,113.12,113.14,50757.0,106.5414,106.5697,106.532,106.5509,50757.0
2017-03-28 15:10:00,113.13,113.18,113.12,113.15,54798.0,106.5414,106.5885,106.532,106.5603,54798.0
2017-03-28 15:15:00,113.16,113.16,113.12,113.13,37225.0,106.5697,106.5697,106.532,106.5414,37225.0
2017-03-28 15:20:00,113.13,113.2,113.12,113.2,39627.0,106.5414,106.6074,106.532,106.6074,39627.0
2017-03-28 15:25:00,113.2,113.2,113.14,113.16,59322.0,106.6074,106.6074,106.5509,106.5697,59322.0
2017-03-28 15:30:00,113.16,113.2,113.14,113.19,68654.0,106.5697,106.6074,106.5509,106.5979,68654.0
2017-03-28 15:35:00,113.18,113.2,113.16,113.2,73373.0,106.5885,106.6074,106.5697,106.6074,73373.0
2017-03-28 15:40:00,113.2,113.24,113.2,113.21,97805.0,106.6074,106.645,106.6074,106.6168,97805.0
2017-03-28 15:45:00,113.21,113.21,113.08,113.13,137033.0,106.6168,106.6168,106.4943,106.5414,137033.0
2017-03-28 15:50:00,113.12,113.13,113.07,113.11,99354.0,106.532,106.5414,106.4849,106.5226,99354.0
2017-03-28 15:55:00,113.11,113.19,113.06,113.08,296007.0,106.5226,106.5979,106.4755,106.4943,296007.0
2017-03-29 09:30:00,112.66,112.74,112.53,112.59,117222.0,106.0988,106.1742,105.9764,106.0329,117222.0
2017-03-29 09:35:00,112.6,112.87,112.58,112.83,38263.0,106.0423,106.2966,106.0235,106.2589,38263.0
2017-03-29 09:40:00,112.82,112.9,112.75,112.87,29259.0,106.2495,106.3248,106.1836,106.2966,29259.0
2017-03-29 09:45:00,112.88,112.89,112.63,112.78,87106.0,106.306,106.3154,106.0706,106.2118,87106.0
2017-03-29 09:50:00,112.79,112.8,112.7,112.73,50824.0,106.2212,106.2307,106.1365,106.1647,50824.0
2017-03-29 09:55:00,112.75,112.86,112.68,112.82,46977.0,106.1836,106.2872,106.1176,106.2495,46977.0
2017-03-29 10:00:00,112.84,112.93,112.8,112.84,50704.0,106.2683,106.3531,106.2307,106.2683,50704.0
2017-03-29 10:05:00,112.83,112.85,112.78,112.78,34445.0,106.2589,106.2777,106.2118,106.2118,34445.0
2017-03-29 10:10:00,112.78,112.89,112.74,112.87,27260.0,106.2118,106.3154,106.1742,106.2966,27260.0
2017-03-29 10:15:00,112.87,112.89,112.81,112.85,22826.0,106.2966,106.3154,106.2401,106.2777,22826.0
2017-03-29 10:20:00,112.85,112.88,112.79,112.85,22149.0,106.2777,106.306,106.2212,106.2777,22149.0
2017-03-29 10:25:00,112.87,112.9,112.86,112.9,24076.0,106.2966,106.3248,106.2872,106.3248,24076.0
2017-03-29 10:30:00,112.89,112.9,112.81,112.83,50388.0,106.3154,106.3248,106.2401,106.2589,50388.0
2017-03-29 10:35:00,112.84,112.94,112.83,112.86,35492.0,106.2683,106.3625,106.2589,106.2872,35492.0
2017-03-29 10:40:00,112.86,112.88,112.81,112.81,39342.0,106.2872,106.306,106.2401,106.2401,39342.0
2017-03-29 10:45:00,112.82,112.9,112.75,112.77,60784.0,106.2495,106.3248,106.1836,106.2024,60784.0
2017-03-29 10:50:00,112.76,112.79,112.71,112.72,44010.0,106.193,106.2212,106.1459,106.1553,44010.0
2017-03-29 10:55:00,112.72,112.77,112.71,112.76,35888.0,106.1553,106.2024,106.1459,106.193,35888.0
2017-03-29 11:00:00,112.76,112.79,112.66,112.7,45625.0,106.193,106.2212,106.0988,106.1365,45625.0
2017-03-29 11:05:00,112.7,112.75,112.69,112.74,34038.0,106.1365,106.1836,106.1271,106.1742,34038.0
2017-03-29 11:10:00,112.74,112.85,112.74,112.82,61212.0,106.1742,106.2777,106.1742,106.2495,61212.0
2017-03-29 11:15:00,112.82,112.84,112.71,112.73,74037.0,106.2495,106.2683,106.1459,106.1647,74037.0
2017-03-29 11:20:00,112.73,112.74,112.61,112.62,69402.0,106.1647,106.1742,106.0517,106.0611,69402.0
2017-03-29 11:25:00,112.62,112.63,112.48,112.5,66362.0,106.0611,106.0706,105.9293,105.9481,66362.0
2017-03-29 11:30:00,112.49,112.53,112.48,112.48,34120.0,105.9387,105.9764,105.9293,105.9293,34120.0
2017-03-29 11:35:00,112.49,112.52,112.4,112.41,35797.0,105.9387,105.967,105.854,105.8634,35797.0
2017-03-29 11:40:00,112.4,112.45,112.37,112.39,46434.0,105.854,105.901,105.8257,105.8445,46434.0
2017-03-29 11:45:00,112.39,112.43,112.36,112.4,36947.0,105.8445,105.8822,105.8163,105.854,36947.0
2017-03-29 11:50:00,112.39,112.4,112.31,112.37,35993.0,105.8445,105.854,105.7692,105.8257,35993.0
2017-03-29 11:55:00,112.37,112.43,112.33,112.43,29337.0,105.8257,105.8822,105.788,105.8822,29337.0
2017-03-29 12:00:00,112.43,112.49,112.41,112.46,17234.0,105.8822,105.9387,105.8634,105.9105,17234.0
2017-03-29 12:05:00,112.46,112.5,112.44,112.48,13271.0,105.9105,105.9481,105.8916,105.9293,13271.0
2017-03-29 12:10:00,112.48,112.52,112.46,112.5,17649.0,105.9293,105.967,105.9105,105.9481,17649.0
2017-03-29 12:15:00,112.5,112.57,112.48,112.53,32202.0,105.9481,106.0141,105.9293,105.9764,32202.0
2017-03-29 12:20:00,112.54,112.55,112.52,112.55,16503.0,105.9858,105.9952,105.967,105.9952,16503.0
2017-03-29 12:25:00,112.55,112.55,112.44,112.47,19088.0,105.9952,105.9952,105.8916,105.9199,19088.0
2017-03-29 12:30:00,112.46,112.49,112.44,112.46,25022.0,105.9105,105.9387,105.8916,105.9105,25022.0
2017-03-29 12:35:00,112.47,112.52,112.46,112.49,23957.0,105.9199,105.967,105.9105,105.9387,23957.0
2017-03-29 12:40:00,112.49,112.52,112.46,112.51,15890.0,105.9387,105.967,105.9105,105.9575,15890.0
2017-03-29 12:45:00,112.51,112.52,112.47,112.48,20199.0,105.9575,105.967,105.9199,105.9293,20199.0
2017-03-29 12:50:00,112.48,112.51,112.48,112.5,13450.0,105.9293,105.9575,105.9293,105.9481,13450.0
2017-03-29 12:55:00,112.49,112.49,112.41,112.48,24128.0,105.9387,105.9387,105.8634,105.9293,24128.0
2017-03-29 13:00:00,112.47,112.5,112.45,112.47,31314.0,105.9199,105.9481,105.901,105.9199,31314.0
2017-03-29 13:05:00,112.46,112.47,112.37,112.4,33763.0,105.9105,105.9199,105.8257,105.854,33763.0
2017-03-29 13:10:00,112.39,112.44,112.36,112.42,16197.0,105.8445,105.8916,105.8163,105.8728,16197.0
2017-03-29 13:15:00,112.42,112.48,112.41,112.44,15574.0,105.8728,105.9293,105.8634,105.8916,15574.0
2017-03-29 13:20:00,112.44,112.47,112.42,112.42,34343.0,105.8916,105.9199,105.8728,105.8728,34343.0
2017-03-29 13:25:00,112.42,112.44,112.4,112.44,18995.0,105.8728,105.8916,105.854,105.8916,18995.0
2017-03-29 13:30:00,112.45,112.47,112.42,112.45,16412.0,105.901,105.9199,105.8728,105.901,16412.0
2017-03-29 13:35:00,112.45,112.52,112.44,112.48,35521.0,105.901,105.967,105.8916,105.9293,35521.0
2017-03-29 13:40:00,112.48,112.59,112.48,112.58,25362.0,105.9293,106.0329,105.9293,106.0235,25362.0
2017-03-29 13:45:00,112.58,112.6,112.56,112.59,24874.0,106.0235,106.0423,106.0046,106.0329,24874.0
2017-03-29 13:50:00,112.59,112.6,112.56,112.58,15803.0,106.0329,106.0423,106.0046,106.0235,15803.0
2017-03-29 13:55:00,112.58,112.63,112.57,112.61,40921.0,106.0235,106.0706,106.0141,106.0517,40921.0
2017-03-29 14:00:00,112.61,112.61,112.51,112.56,56697.0,106.0517,106.0517,105.9575,106.0046,56697.0
2017-03-29 14:05:00,112.56,112.56,112.51,112.53,23237.0,106.0046,106.0046,105.9575,105.9764,23237.0
2017-03-29 14:10:00,112.52,112.61,112.51,112.59,37244.0,105.967,106.0517,105.9575,106.0329,37244.0
2017-03-29 14:15:00,112.59,112.64,112.59,112.6,18682.0,106.0329,106.08,106.0329,106.0423,18682.0
2017-03-29 14:20:00,112.61,112.64,112.6,112.61,35687.0,106.0517,106.08,106.0423,106.0517,35687.0
2017-03-29 14:25:00,112.61,112.67,112.6,112.61,28268.0,106.0517,106.1082,106.0423,106.0517,28268.0
2017-03-29 14:30:00,112.61,112.62,112.54,112.55,19749.0,106.0517,106.0611,105.9858,105.9952,19749.0
2017-03-29 14:35:00,112.54,112.57,112.51,112.56,22793.0,105.9858,106.0141,105.9575,106.0046,22793.0
2017-03-29 14:40:00,112.56,112.59,112.55,112.58,27044.0,106.0046,106.0329,105.9952,106.0235,27044.0
2017-03-29 14:45:00,112.59,112.61,112.53,112.55,32069.0,106.0329,106.0517,105.9764,105.9952,32069.0
2017-03-29 14:50:00,112.54,112.55,112.53,112.55,16687.0,105.9858,105.9952,105.9764,105.9952,16687.0
2017-03-29 14:55:00,112.55,112.57,112.51,112.51,24041.0,105.9952,106.0141,105.9575,105.9575,24041.0
2017-03-29 15:00:00,112.52,112.54,112.48,112.52,30721.0,105.967,105.9858,105.9293,105.967,30721.0
2017-03-29 15:05:00,112.53,112.55,112.5,112.54,32536.0,105.9764,105.9952,105.9481,105.9858,32536.0
2017-03-29 15:10:00,112.53,112.54,112.47,112.5,34245.0,105.9764,105.9858,105.9199,105.9481,34245.0
2017-03-29 15:15:00,112.5,112.52,112.47,112.5,32387.0,105.9481,105.967,105.9199,105.9481,32387.0
2017-03-29 15:20:00,112.5,112.55,112.49,112.51,42181.0,105.9481,105.9952,105.9387,105.9575,42181.0
2017-03-29 15:25:00,112.52,112.56,112.52,112.56,28190.0,105.967,106.0046,105.967,106.0046,28190.0
2017-03-29 15:30:00,112.56,112.59,112.54,112.57,60950.0,106.0046,106.0329,105.9858,106.0141,60950.0
2017-03-29 15:35:00,112.57,112.61,112.56,112.59,57110.0,106.0141,106.0517,106.0046,106.0329,57110.0
2017-03-29 15:40:00,112.6,112.61,112.53,112.55,68409.0,106.0423,106.0517,105.9764,105.9952,68409.0
2017-03-29 15:45:00,112.54,112.56,112.49,112.51,75526.0,105.9858,106.0046,105.9387,105.9575,75526.0
2017-03-29 15:50:00,112.5,112.53,112.48,112.49,84347.0,105.9481,105.9764,105.9293,105.9387,84347.0
2017-03-29 15:55:00,112.49,112.57,112.47,112.54,196661.0,105.9387,106.0141,105.9199,105.9858,196661.0
2017-03-30 09:30:00,112.53,112.65,112.41,112.48,90910.0,105.9764,106.0894,105.8634,105.9293,90910.0
2017-03-30 09:35:00,112.45,112.51,112.27,112.42,26826.0,105.901,105.9575,105.7315,105.8728,26826.0
2017-03-30 09:40:00,112.41,112.55,112.38,112.53,26111.0,105.8634,105.9952,105.8351,105.9764,26111.0
2017-03-30 09:45:00,112.55,112.7,112.42,112.62,46080.0,105.9952,106.1365,105.8728,106.0611,46080.0
2017-03-30 09:50:00,112.63,112.63,112.43,112.49,45864.0,106.0706,106.0706,105.8822,105.9387,45864.0
2017-03-30 09:55:00,112.49,112.57,112.47,112.57,50360.0,105.9387,106.0141,105.9199,106.0141,50360.0
2017-03-30 10:00:00,112.56,112.77,112.49,112.76,49442.0,106.0046,106.2024,105.9387,106.193,49442.0
2017-03-30 10:05:00,112.77,112.82,112.69,112.71,46267.0,106.2024,106.2495,106.1271,106.1459,46267.0
2017-03-30 10:10:00,112.72,112.72,112.67,112.7,38355.0,106.1553,106.1553,106.1082,106.1365,38355.0
2017-03-30 10:15:00,112.71,112.83,112.68,112.82,46402.0,106.1459,106.2589,106.1176,106.2495,46402.0
2017-03-30 10:20:00,112.83,112.84,112.69,112.75,81953.0,106.2589,106.2683,106.1271,106.1836,81953.0
2017-03-30 10:25:00,112.75,112.84,112.74,112.76,46511.0,106.1836,106.2683,106.1742,106.193,46511.0
2017-03-30 10:30:00,112.77,112.84,112.74,112.84,45847.0,106.2024,106.2683,106.1742,106.2683,45847.0
2017-03-30 10:35:00,112.85,113.0,112.85,112.98,47656.0,106.2777,106.419,106.2777,106.4002,47656.0
2017-03-30 10:40:00,112.98,113.05,112.97,113.0,51180.0,106.4002,106.4661,106.3908,106.419,51180.0
2017-03-30 10:45:00,113.0,113.09,112.99,113.0,57942.0,106.419,106.5038,106.4096,106.419,57942.0
2017-03-30 10:50:00,113.0,113.04,112.94,113.02,62741.0,106.419,106.4567,106.3625,106.4378,62741.0
2017-03-30 10:55:00,113.02,113.05,112.98,112.98,67383.0,106.4378,106.4661,106.4002,106.4002,67383.0
2017-03-30 11:00:00,112.99,113.2,112.99,113.2,94623.0,106.4096,106.6074,106.4096,106.6074,94623.0
2017-03-30 11:05:00,113.19,113.25,113.19,113.25,56607.0,106.5979,106.6544,106.5979,106.6544,56607.0
2017-03-30 11:10:00,113.24,113.3,113.18,113.19,123309.0,106.645,106.7015,106.5885,106.5979,123309.0
2017-03-30 11:15:00,113.18,113.26,113.17,113.17,147162.0,106.5885,106.6639,106.5791,106.5791,147162.0
2017-03-30 11:20:00,113.18,113.19,113.1,113.12,69465.0,106.5885,106.5979,106.5132,106.532,69465.0
2017-03-30 11:25:00,113.12,113.22,113.12,113.13,141521.0,106.532,106.6262,106.532,106.5414,141521.0
2017-03-30 11:30:00,113.13,113.18,113.08,113.18,38523.0,106.5414,106.5885,106.4943,106.5885,38523.0
2017-03-30 11:35:00,113.18,113.19,113.12,113.14,37240.0,106.5885,106.5979,106.532,106.5509,37240.0
2017-03-30 11:40:00,113.15,113.17,113.03,113.06,36535.0,106.5603,106.5791,106.4473,106.4755,36535.0
2017-03-30 11:45:00,113.06,113.08,112.98,113.0,44667.0,106.4755,106.4943,106.4002,106.419,44667.0
2017-03-30 11:50:00,113.0,113.07,113.0,113.06,70738.0,106.419,106.4849,106.419,106.4755,70738.0
2017-03-30 11:55:00,113.07,113.08,112.95,112.97,26426.0,106.4849,106.4943,106.3719,106.3908,26426.0
2017-03-30 12:00:00,112.96,112.97,112.9,112.91,31216.0,106.3813,106.3908,106.3248,106.3342,31216.0
2017-03-30 12:05:00,112.92,113.02,112.91,113.01,23143.0,106.3437,106.4378,106.3342,106.4284,23143.0
2017-03-30 12:10:00,113.0,113.03,112.99,113.02,17286.0,106.419,106.4473,106.4096,106.4378,17286.0
2017-03-30 12:15:00,113.02,113.03,112.93,112.97,26714.0,106.4378,106.4473,106.3531,106.3908,26714.0
2017-03-30 12:20:00,112.97,112.99,112.91,112.92,25158.0,106.3908,106.4096,106.3342,106.3437,25158.0
2017-03-30 12:25:00,112.92,112.96,112.9,112.93,16364.0,106.3437,106.3813,106.3248,106.3531,16364.0
2017-03-30 12:30:00,112.93,112.94,112.9,112.92,14901.0,106.3531,106.3625,106.3248,106.3437,14901.0
2017-03-30 12:35:00,112.93,112.94,112.77,112.81,36965.0,106.3531,106.3625,106.2024,106.2401,36965.0
2017-03-30 12:40:00,112.81,112.84,112.77,112.83,26339.0,106.2401,106.2683,106.2024,106.2589,26339.0
2017-03-30 12:45:00,112.82,112.87,112.8,112.84,43626.0,106.2495,106.2966,106.2307,106.2683,43626.0
2017-03-30 12:50:00,112.85,112.85,112.8,112.81,20790.0,106.2777,106.2777,106.2307,106.2401,20790.0
2017-03-30 12:55:00,112.81,112.89,112.8,112.87,24333.0,106.2401,106.3154,106.2307,106.2966,24333.0
2017-03-30 13:00:00,112.87,112.92,112.86,112.89,18480.0,106.2966,106.3437,106.2872,106.3154,18480.0
2017-03-30 13:05:00,112.89,112.94,112.88,112.94,16892.0,106.3154,106.3625,106.306,106.3625,16892.0
2017-03-30 13:10:00,112.94,113.0,112.93,113.0,21036.0,106.3625,106.419,106.3531,106.419,21036.0
2017-03-30 13:15:00,112.99,113.01,112.98,113.0,18948.0,106.4096,106.4284,106.4002,106.419,18948.0
2017-03-30 13:20:00,113.0,113.03,112.97,113.02,24835.0,106.419,106.4473,106.3908,106.4378,24835.0
2017-03-30 13:25:00,113.01,113.03,112.99,113.0,17804.0,106.4284,106.4473,106.4096,106.419,17804.0
2017-03-30 13:30:00,113.01,113.04,112.99,113.03,21744.0,106.4284,106.4567,106.4096,106.4473,21744.0
2017-03-30 13:35:00,113.03,113.11,113.02,113.11,20842.0,106.4473,106.5226,106.4378,106.5226,20842.0
2017-03-30 13:40:00,113.11,113.12,113.04,113.07,29853.0,106.5226,106.532,106.4567,106.4849,29853.0
2017-03-30 13:45:00,113.07,113.09,113.04,113.06,38420.0,106.4849,106.5038,106.4567,106.4755,38420.0
2017-03-30 13:50:00,113.05,113.07,113.03,113.07,24208.0,106.4661,106.4849,106.4473,106.4849,24208.0
2017-03-30 13:55:00,113.07,113.09,113.04,113.07,23701.0,106.4849,106.5038,106.4567,106.4849,23701.0
2017-03-30 14:00:00,113.07,113.1,113.06,113.09,18512.0,106.4849,106.5132,106.4755,106.5038,18512.0
2017-03-30 14:05:00,113.09,113.1,113.06,113.08,25694.0,106.5038,106.5132,106.4755,106.4943,25694.0
2017-03-30 14:10:00,113.09,113.16,113.08,113.14,33120.0,106.5038,106.5697,106.4943,106.5509,33120.0
2017-03-30 14:15:00,113.14,113.22,113.13,113.2,39125.0,106.5509,106.6262,106.5414,106.6074,39125.0
2017-03-30 14:20:00,113.19,113.22,113.14,113.16,30120.0,106.5979,106.6262,106.5509,106.5697,30120.0
2017-03-30 14:25:00,113.16,113.21,113.15,113.19,27158.0,106.5697,106.6168,106.5603,106.5979,27158.0
2017-03-30 14:30:00,113.19,113.2,113.18,113.18,27709.0,106.5979,106.6074,106.5885,106.5885,27709.0
2017-03-30 14:35:00,113.18,113.19,113.1,113.12,30438.0,106.5885,106.5979,106.5132,106.532,30438.0
2017-03-30 14:40:00,113.14,113.15,113.11,113.13,26939.0,106.5509,106.5603,106.5226,106.5414,26939.0
2017-03-30 14:45:00,113.13,113.21,113.12,113.2,26675.0,106.5414,106.6168,106.532,106.6074,26675.0
2017-03-30 14:50:00,113.2,113.22,113.08,113.09,48181.0,106.6074,106.6262,106.4943,106.5038,48181.0
2017-03-30 14:55:00,113.08,113.16,113.07,113.14,59271.0,106.4943,106.5697,106.4849,106.5509,59271.0
2017-03-30 15:00:00,113.14,113.21,113.14,113.18,18840.0,106.5509,106.6168,106.5509,106.5885,18840.0
2017-03-30 15:05:00,113.19,113.22,113.16,113.19,25471.0,106.5979,106.6262,106.5697,106.5979,25471.0
2017-03-30 15:10:00,113.2,113.21,113.14,113.17,17525.0,106.6074,106.6168,106.5509,106.5791,17525.0
2017-03-30 15:15:00,113.17,113.2,113.15,113.2,23365.0,106.5791,106.6074,106.5603,106.6074,23365.0
2017-03-30 15:20:00,113.2,113.2,113.12,113.15,53089.0,106.6074,106.6074,106.532,106.5603,53089.0
2017-03-30 15:25:00,113.15,113.17,113.11,113.12,30558.0,106.5603,106.5791,106.5226,106.532,30558.0
2017-03-30 15:30:00,113.12,113.16,113.1,113.15,38010.0,106.532,106.5697,106.5132,106.5603,38010.0
2017-03-30 15:35:00,113.15,113.17,113.12,113.13,66420.0,106.5603,106.5791,106.532,106.5414,66420.0
2017-03-30 15:40:00,113.14,113.15,113.11,113.14,43099.0,106.5509,106.5603,106.5226,106.5509,43099.0
2017-03-30 15:45:00,113.14,113.18,113.12,113.15,63101.0,106.5509,106.5885,106.532,106.5603,63101.0
2017-03-30 15:50:00,113.15,113.2,113.12,113.18,72753.0,106.5603,106.6074,106.532,106.5885,72753.0
2017-03-30 15:55:00,113.18,113.25,113.13,113.16,222477.0,106.5885,106.6544,106.5414,106.5697,222477.0
2017-03-31 09:30:00,113.0,113.16,112.95,112.98,109974.0,106.419,106.5697,106.3719,106.4002,109974.0
2017-03-31 09:35:00,113.0,113.2,112.97,113.17,65439.0,106.419,106.6074,106.3908,106.5791,65439.0
2017-03-31 09:40:00,113.18,113.2,113.13,113.19,42062.0,106.5885,106.6074,106.5414,106.5979,42062.0
2017-03-31 09:45:00,113.2,113.2,113.13,113.13,53378.0,106.6074,106.6074,106.5414,106.5414,53378.0
2017-03-31 09:50:00,113.13,113.17,113.09,113.13,41695.0,106.5414,106.5791,106.5038,106.5414,41695.0
2017-03-31 09:55:00,113.14,113.17,113.11,113.15,41844.0,106.5509,106.5791,106.5226,106.5603,41844.0
2017-03-31 10:00:00,113.16,113.27,113.14,113.25,124350.0,106.5697,106.6733,106.5509,106.6544,124350.0
2017-03-31 10:05:00,113.25,113.4,113.25,113.39,44195.0,106.6544,106.7957,106.6544,106.7863,44195.0
2017-03-31 10:10:00,113.39,113.4,113.3,113.33,32708.0,106.7863,106.7957,106.7015,106.7298,32708.0
2017-03-31 10:15:00,113.32,113.36,113.26,113.26,29204.0,106.7204,106.758,106.6639,106.6639,29204.0
2017-03-31 10:20:00,113.26,113.26,113.15,113.22,29678.0,106.6639,106.6639,106.5603,106.6262,29678.0
2017-03-31 10:25:00,113.23,113.23,113.14,113.18,41316.0,106.6356,106.6356,106.5509,106.5885,41316.0
2017-03-31 10:30:00,113.18,113.22,113.14,113.16,39903.0,106.5885,106.6262,106.5509,106.5697,39903.0
2017-03-31 10:35:00,113.16,113.29,113.15,113.21,60259.0,106.5697,106.6921,106.5603,106.6168,60259.0
2017-03-31 10:40:00,113.22,113.29,113.22,113.27,30358.0,106.6262,106.6921,106.6262,106.6733,30358.0
2017-03-31 10:45:00,113.25,113.32,113.25,113.29,23501.0,106.6544,106.7204,106.6544,106.6921,23501.0
2017-03-31 10:50:00,113.28,113.29,113.19,113.28,20214.0,106.6827,106.6921,106.5979,106.6827,20214.0
2017-03-31 10:55:00,113.28,113.28,113.22,113.22,16447.0,106.6827,106.6827,106.6262,106.6262,16447.0
2017-03-31 11:00:00,113.22,113.3,113.2,113.29,20092.0,106.6262,106.7015,106.6074,106.6921,20092.0
2017-03-31 11:05:00,113.29,113.38,113.25,113.36,30068.0,106.6921,106.7769,106.6544,106.758,30068.0
2017-03-31 11:10:00,113.36,113.4,113.32,113.38,26796.0,106.758,106.7957,106.7204,106.7769,26796.0
2017-03-31 11:15:00,113.37,113.4,113.34,113.4,20363.0,106.7675,106.7957,106.7392,106.7957,20363.0
2017-03-31 11:20:00,113.39,113.42,113.33,113.39,29932.0,106.7863,106.8145,106.7298,106.7863,29932.0
2017-03-31 11:25:00,113.38,113.43,113.29,113.3,39824.0,106.7769,106.824,106.6921,106.7015,39824.0
2017-03-31 11:30:00,113.31,113.33,113.25,113.31,24595.0,106.711,106.7298,106.6544,106.711,24595.0
2017-03-31 11:35:00,113.3,113.36,113.28,113.33,20683.0,106.7015,106.758,106.6827,106.7298,20683.0
2017-03-31 11:40:00,113.33,113.36,113.3,113.36,40262.0,106.7298,106.758,106.7015,106.758,40262.0
2017-03-31 11:45:00,113.36,113.39,113.33,113.34,38306.0,106.758,106.7863,106.7298,106.7392,38306.0
2017-03-31 11:50:00,113.33,113.34,113.19,113.21,52681.0,106.7298,106.7392,106.5979,106.6168,52681.0
2017-03-31 11:55:00,113.21,113.34,113.19,113.34,37803.0,106.6168,106.7392,106.5979,106.7392,37803.0
2017-03-31 12:00:00,113.34,113.44,113.34,113.43,18260.0,106.7392,106.8334,106.7392,106.824,18260.0
2017-03-31 12:05:00,113.43,113.46,113.4,113.41,53921.0,106.824,106.8522,106.7957,106.8051,53921.0
2017-03-31 12:10:00,113.4,113.47,113.4,113.47,14568.0,106.7957,106.8616,106.7957,106.8616,14568.0
2017-03-31 12:15:00,113.46,113.5,113.45,113.48,25179.0,106.8522,106.8899,106.8428,106.8711,25179.0
2017-03-31 12:20:00,113.48,113.53,113.47,113.51,40077.0,106.8711,106.9181,106.8616,106.8993,40077.0
2017-03-31 12:25:00,113.51,113.52,113.5,113.5,23876.0,106.8993,106.9087,106.8899,106.8899,23876.0
2017-03-31 12:30:00,113.5,113.51,113.47,113.48,36024.0,106.8899,106.8993,106.8616,106.8711,36024.0
2017-03-31 12:35:00,113.48,113.5,113.45,113.46,33838.0,106.8711,106.8899,106.8428,106.8522,33838.0
2017-03-31 12:40:00,113.46,113.55,113.45,113.55,26438.0,106.8522,106.937,106.8428,106.937,26438.0
2017-03-31 12:45:00,113.54,113.59,113.53,113.59,34786.0,106.9276,106.9746,106.9181,106.9746,34786.0
2017-03-31 12:50:00,113.58,113.59,113.56,113.57,31240.0,106.9652,106.9746,106.9464,106.9558,31240.0
2017-03-31 12:55:00,113.56,113.57,113.54,113.55,30940.0,106.9464,106.9558,106.9276,106.937,30940.0
2017-03-31 13:00:00,113.55,113.56,113.54,113.54,30379.0,106.937,106.9464,106.9276,106.9276,30379.0
2017-03-31 13:05:00,113.55,113.6,113.54,113.6,34882.0,106.937,106.9841,106.9276,106.9841,34882.0
2017-03-31 13:10:00,113.6,113.62,113.58,113.6,28182.0,106.9841,107.0029,106.9652,106.9841,28182.0
2017-03-31 13:15:00,113.6,113.62,113.57,113.62,34383.0,106.9841,107.0029,106.9558,107.0029,34383.0
2017-03-31 13:20:00,113.61,113.62,113.59,113.6,23468.0,106.9935,107.0029,106.9746,106.9841,23468.0
2017-03-31 13:25:00,113.61,113.65,113.6,113.65,31992.0,106.9935,107.0312,106.9841,107.0312,31992.0
2017-03-31 13:30:00,113.65,113.67,113.58,113.59,27894.0,107.0312,107.05,106.9652,106.9746,27894.0
2017-03-31 13:35:00,113.59,113.67,113.59,113.65,29895.0,106.9746,107.05,106.9746,107.0312,29895.0
2017-03-31 13:40:00,113.65,113.71,113.63,113.64,50244.0,107.0312,107.0877,107.0123,107.0217,50244.0
2017-03-31 13:45:00,113.63,113.67,113.62,113.64,24193.0,107.0123,107.05,107.0029,107.0217,24193.0
2017-03-31 13:50:00,113.65,113.65,113.56,113.59,28416.0,107.0312,107.0312,106.9464,106.9746,28416.0
2017-03-31 13:55:00,113.59,113.63,113.5,113.5,45191.0,106.9746,107.0123,106.8899,106.8899,45191.0
2017-03-31 14:00:00,113.48,113.5,113.43,113.44,73596.0,106.8711,106.8899,106.824,106.8334,73596.0
2017-03-31 14:05:00,113.44,113.45,113.39,113.42,27760.0,106.8334,106.8428,106.7863,106.8145,27760.0
2017-03-31 14:10:00,113.42,113.43,113.27,113.31,57278.0,106.8145,106.824,106.6733,106.711,57278.0
2017-03-31 14:15:00,113.3,113.31,113.25,113.28,43225.0,106.7015,106.711,106.6544,106.6827,43225.0
2017-03-31 14:20:00,113.29,113.33,113.25,113.32,47550.0,106.6921,106.7298,106.6544,106.7204,47550.0
2017-03-31 14:25:00,113.31,113.36,113.29,113.31,27347.0,106.711,106.758,106.6921,106.711,27347.0
2017-03-31 14:30:00,113.3,113.35,113.25,113.35,39794.0,106.7015,106.7486,106.6544,106.7486,39794.0
2017-03-31 14:35:00,113.35,113.41,113.34,113.4,32508.0,106.7486,106.8051,106.7392,106.7957,32508.0
2017-03-31 14:40:00,113.4,113.45,113.39,113.44,20649.0,106.7957,106.8428,106.7863,106.8334,20649.0
2017-03-31 14:45:00,113.44,113.47,113.41,113.43,30840.0,106.8334,106.8616,106.8051,106.824,30840.0
2017-03-31 14:50:00,113.43,113.46,113.38,113.38,53433.0,106.824,106.8522,106.7769,106.7769,53433.0
2017-03-31 14:55:00,113.38,113.4,113.34,113.4,64995.0,106.7769,106.7957,106.7392,106.7957,64995.0
2017-03-31 15:00:00,113.4,113.47,113.38,113.47,52251.0,106.7957,106.8616,106.7769,106.8616,52251.0
2017-03-31 15:05:00,113.46,113.49,113.45,113.49,32113.0,106.8522,106.8805,106.8428,106.8805,32113.0
2017-03-31 15:10:00,113.49,113.5,113.46,113.48,38080.0,106.8805,106.8899,106.8522,106.8711,38080.0
2017-03-31 15:15:00,113.48,113.5,113.46,113.5,39601.0,106.8711,106.8899,106.8522,106.8899,39601.0
2017-03-31 15:20:00,113.49,113.5,113.48,113.5,34428.0,106.8805,106.8899,106.8711,106.8899,34428.0
2017-03-31 15:25:00,113.49,113.5,113.43,113.43,44333.0,106.8805,106.8899,106.824,106.824,44333.0
2017-03-31 15:30:00,113.43,113.6,113.43,113.57,79108.0,106.824,106.9841,106.824,106.9558,79108.0
2017-03-31 15:35:00,113.57,113.6,113.54,113.57,38716.0,106.9558,106.9841,106.9276,106.9558,38716.0
2017-03-31 15:40:00,113.56,113.57,113.52,113.53,49005.0,106.9464,106.9558,106.9087,106.9181,49005.0
2017-03-31 15:45:00,113.52,113.55,113.42,113.43,80759.0,106.9087,106.937,106.8145,106.824,80759.0
2017-03-31 15:50:00,113.43,113.47,113.38,113.41,73852.0,106.824,106.8616,106.7769,106.8051,73852.0
2017-03-31 15:55:00,113.42,113.49,113.37,113.37,202733.0,106.8145,106.8805,106.7675,106.7675,202733.0
2017-04-03 09:30:00,113.18,113.65,113.18,113.4,157819.0,106.5885,107.0312,106.5885,106.7957,157819.0
2017-04-03 09:35:00,113.39,113.42,113.15,113.25,47869.0,106.7863,106.8145,106.5603,106.6544,47869.0
2017-04-03 09:40:00,113.22,113.3,113.18,113.3,36286.0,106.6262,106.7015,106.5885,106.7015,36286.0
2017-04-03 09:45:00,113.3,113.35,113.24,113.26,44571.0,106.7015,106.7486,106.645,106.6639,44571.0
2017-04-03 09:50:00,113.27,113.4,113.27,113.38,69479.0,106.6733,106.7957,106.6733,106.7769,69479.0
2017-04-03 09:55:00,113.39,113.49,113.39,113.46,59011.0,106.7863,106.8805,106.7863,106.8522,59011.0
2017-04-03 10:00:00,113.47,113.58,113.45,113.56,53705.0,106.8616,106.9652,106.8428,106.9464,53705.0
2017-04-03 10:05:00,113.56,113.6,113.3,113.32,100576.0,106.9464,106.9841,106.7015,106.7204,100576.0
2017-04-03 10:10:00,113.32,113.37,113.29,113.35,76254.0,106.7204,106.7675,106.6921,106.7486,76254.0
2017-04-03 10:15:00,113.36,113.38,113.31,113.33,39924.0,106.758,106.7769,106.711,106.7298,39924.0
2017-04-03 10:20:00,113.34,113.37,113.3,113.33,39058.0,106.7392,106.7675,106.7015,106.7298,39058.0
2017-04-03 10:25:00,113.33,113.48,113.33,113.47,39698.0,106.7298,106.8711,106.7298,106.8616,39698.0
2017-04-03 10:30:00,113.47,113.47,113.4,113.43,144073.0,106.8616,106.8616,106.7957,106.824,144073.0
2017-04-03 10:35:00,113.42,113.43,113.3,113.35,44090.0,106.8145,106.824,106.7015,106.7486,44090.0
2017-04-03 10:40:00,113.35,113.36,113.3,113.35,31608.0,106.7486,106.758,106.7015,106.7486,31608.0
2017-04-03 10:45:00,113.35,113.46,113.34,113.35,27623.0,106.7486,106.8522,106.7392,106.7486,27623.0
2017-04-03 10:50:00,113.35,113.35,113.07,113.13,40067.0,106.7486,106.7486,106.4849,106.5414,40067.0
2017-04-03 10:55:00,113.12,113.16,113.03,113.06,60009.0,106.532,106.5697,106.4473,106.4755,60009.0
2017-04-03 11:00:00,113.06,113.12,113.02,113.06,53418.0,106.4755,106.532,106.4378,106.4755,53418.0
2017-04-03 11:05:00,113.07,113.07,112.87,112.9,56548.0,106.4849,106.4849,106.2966,106.3248,56548.0
2017-04-03 11:10:00,112.91,112.94,112.89,112.91,33090.0,106.3342,106.3625,106.3154,106.3342,33090.0
2017-04-03 11:15:00,112.91,112.99,112.9,112.93,43751.0,106.3342,106.4096,106.3248,106.3531,43751.0
2017-04-03 11:20:00,112.92,113.07,112.84,113.05,44260.0,106.3437,106.4849,106.2683,106.4661,44260.0
2017-04-03 11:25:00,113.07,113.07,113.0,113.05,26597.0,106.4849,106.4849,106.419,106.4661,26597.0
2017-04-03 11:30:00,113.05,113.06,112.92,112.92,28049.0,106.4661,106.4755,106.3437,106.3437,28049.0
2017-04-03 11:35:00,112.92,112.97,112.88,112.92,26795.0,106.3437,106.3908,106.306,106.3437,26795.0
2017-04-03 11:40:00,112.9,112.94,112.85,112.87,26028.0,106.3248,106.3625,106.2777,106.2966,26028.0
2017-04-03 11:45:00,112.88,112.91,112.75,112.78,41429.0,106.306,106.3342,106.1836,106.2118,41429.0
2017-04-03 11:50:00,112.77,112.79,112.7,112.71,34078.0,106.2024,106.2212,106.1365,106.1459,34078.0
2017-04-03 11:55:00,112.7,112.72,112.64,112.7,55700.0,106.1365,106.1553,106.08,106.1365,55700.0
2017-04-03 12:00:00,112.7,112.7,112.43,112.57,67608.0,106.1365,106.1365,105.8822,106.0141,67608.0
2017-04-03 12:05:00,112.57,112.71,112.56,112.69,23837.0,106.0141,106.1459,106.0046,106.1271,23837.0
2017-04-03 12:10:00,112.69,112.76,112.68,112.72,14712.0,106.1271,106.193,106.1176,106.1553,14712.0
2017-04-03 12:15:00,112.72,112.91,112.72,112.85,33160.0,106.1553,106.3342,106.1553,106.2777,33160.0
2017-04-03 12:20:00,112.85,112.9,112.84,112.89,22521.0,106.2777,106.3248,106.2683,106.3154,22521.0
2017-04-03 12:25:00,112.89,112.97,112.87,112.96,22191.0,106.3154,106.3908,106.2966,106.3813,22191.0
2017-04-03 12:30:00,112.95,112.96,112.91,112.94,13579.0,106.3719,106.3813,106.3342,106.3625,13579.0
2017-04-03 12:35:00,112.94,112.96,112.92,112.93,17024.0,106.3625,106.3813,106.3437,106.3531,17024.0
2017-04-03 12:40:00,112.94,112.99,112.93,112.97,15163.0,106.3625,106.4096,106.3531,106.3908,15163.0
2017-04-03 12:45:00,112.97,112.98,112.92,112.97,22134.0,106.3908,106.4002,106.3437,106.3908,22134.0
2017-04-03 12:50:00,112.98,112.99,112.94,112.98,18780.0,106.4002,106.4096,106.3625,106.4002,18780.0
2017-04-03 12:55:00,112.98,113.06,112.97,113.04,18592.0,106.4002,106.4755,106.3908,106.4567,18592.0
2017-04-03 13:00:00,113.04,113.07,113.0,113.03,28340.0,106.4567,106.4849,106.419,106.4473,28340.0
2017-04-03 13:05:00,113.02,113.02,112.94,112.96,38616.0,106.4378,106.4378,106.3625,106.3813,38616.0
2017-04-03 13:10:00,112.97,113.06,112.97,113.04,12605.0,106.3908,106.4755,106.3908,106.4567,12605.0
2017-04-03 13:15:00,113.05,113.09,113.02,113.03,15019.0,106.4661,106.5038,106.4378,106.4473,15019.0
2017-04-03 13:20:00,113.04,113.07,113.01,113.06,27876.0,106.4567,106.4849,106.4284,106.4755,27876.0
2017-04-03 13:25:00,113.05,113.08,113.0,113.08,24048.0,106.4661,106.4943,106.419,106.4943,24048.0
2017-04-03 13:30:00,113.07,113.1,113.06,113.09,30854.0,106.4849,106.5132,106.4755,106.5038,30854.0
2017-04-03 13:35:00,113.08,113.13,113.07,113.11,27427.0,106.4943,106.5414,106.4849,106.5226,27427.0
2017-04-03 13:40:00,113.09,113.1,113.01,113.02,19388.0,106.5038,106.5132,106.4284,106.4378,19388.0
2017-04-03 13:45:00,113.02,113.08,112.98,113.05,19416.0,106.4378,106.4943,106.4002,106.4661,19416.0
2017-04-03 13:50:00,113.04,113.08,113.01,113.04,21415.0,106.4567,106.4943,106.4284,106.4567,21415.0
2017-04-03 13:55:00,113.03,113.06,113.02,113.04,14788.0,106.4473,106.4755,106.4378,106.4567,14788.0
2017-04-03 14:00:00,113.04,113.08,113.01,113.05,24681.0,106.4567,106.4943,106.4284,106.4661,24681.0
2017-04-03 14:05:00,113.04,113.06,113.01,113.04,17952.0,106.4567,106.4755,106.4284,106.4567,17952.0
2017-04-03 14:10:00,113.04,113.05,112.97,113.03,38615.0,106.4567,106.4661,106.3908,106.4473,38615.0
2017-04-03 14:15:00,113.03,113.04,112.96,113.0,34092.0,106.4473,106.4567,106.3813,106.419,34092.0
2017-04-03 14:20:00,113.0,113.05,112.98,113.05,25872.0,106.419,106.4661,106.4002,106.4661,25872.0
2017-04-03 14:25:00,113.05,113.13,113.03,113.1,24140.0,106.4661,106.5414,106.4473,106.5132,24140.0
2017-04-03 14:30:00,113.1,113.13,113.07,113.09,18424.0,106.5132,106.5414,106.4849,106.5038,18424.0
2017-04-03 14:35:00,113.08,113.1,113.03,113.08,18100.0,106.4943,106.5132,106.4473,106.4943,18100.0
2017-04-03 14:40:00,113.08,113.23,113.07,113.21,37698.0,106.4943,106.6356,106.4849,106.6168,37698.0
2017-04-03 14:45:00,113.19,113.25,113.14,113.23,40145.0,106.5979,106.6544,106.5509,106.6356,40145.0
2017-04-03 14:50:00,113.24,113.25,113.18,113.19,25427.0,106.645,106.6544,106.5885,106.5979,25427.0
2017-04-03 14:55:00,113.19,113.26,113.18,113.25,42121.0,106.5979,106.6639,106.5885,106.6544,42121.0
2017-04-03 15:00:00,113.25,113.3,113.23,113.26,58899.0,106.6544,106.7015,106.6356,106.6639,58899.0
2017-04-03 15:05:00,113.27,113.27,113.18,113.23,31127.0,106.6733,106.6733,106.5885,106.6356,31127.0
2017-04-03 15:10:00,113.24,113.36,113.22,113.34,50052.0,106.645,106.758,106.6262,106.7392,50052.0
2017-04-03 15:15:00,113.34,113.34,113.28,113.28,34727.0,106.7392,106.7392,106.6827,106.6827,34727.0
2017-04-03 15:20:00,113.28,113.36,113.27,113.36,58016.0,106.6827,106.758,106.6733,106.758,58016.0
2017-04-03 15:25:00,113.37,113.37,113.29,113.33,54603.0,106.7675,106.7675,106.6921,106.7298,54603.0
2017-04-03 15:30:00,113.33,113.33,113.23,113.24,86157.0,106.7298,106.7298,106.6356,106.645,86157.0
2017-04-03 15:35:00,113.23,113.27,113.21,113.22,51780.0,106.6356,106.6733,106.6168,106.6262,51780.0
2017-04-03 15:40:00,113.22,113.28,113.21,113.26,67531.0,106.6262,106.6827,106.6168,106.6639,67531.0
2017-04-03 15:45:00,113.27,113.34,113.26,113.33,82242.0,106.6733,106.7392,106.6639,106.7298,82242.0
2017-04-03 15:50:00,113.32,113.32,113.25,113.27,79138.0,106.7204,106.7204,106.6544,106.6733,79138.0
2017-04-03 15:55:00,113.26,113.3,113.21,113.24,163582.0,106.6639,106.7015,106.6168,106.645,163582.0
2017-04-04 09:30:00,113.15,113.44,113.15,113.36,117087.0,106.5603,106.8334,106.5603,106.758,117087.0
2017-04-04 09:35:00,113.36,113.41,113.14,113.21,73098.0,106.758,106.8051,106.5509,106.6168,73098.0
2017-04-04 09:40:00,113.22,113.55,113.22,113.47,83752.0,106.6262,106.937,106.6262,106.8616,83752.0
2017-04-04 09:45:00,113.46,113.48,113.27,113.28,80779.0,106.8522,106.8711,106.6733,106.6827,80779.0
2017-04-04 09:50:00,113.27,113.34,113.18,113.29,53575.0,106.6733,106.7392,106.5885,106.6921,53575.0
2017-04-04 09:55:00,113.29,113.33,113.25,113.32,41837.0,106.6921,106.7298,106.6544,106.7204,41837.0
2017-04-04 10:00:00,113.31,113.33,113.15,113.16,49183.0,106.711,106.7298,106.5603,106.5697,49183.0
2017-04-04 10:05:00,113.16,113.18,113.03,113.09,40364.0,106.5697,106.5885,106.4473,106.5038,40364.0
2017-04-04 10:10:00,113.1,113.21,113.09,113.17,42426.0,106.5132,106.6168,106.5038,106.5791,42426.0
2017-04-04 10:15:00,113.18,113.19,113.08,113.09,30970.0,106.5885,106.5979,106.4943,106.5038,30970.0
2017-04-04 10:20:00,113.09,113.2,113.09,113.17,39923.0,106.5038,106.6074,106.5038,106.5791,39923.0
2017-04-04 10:25:00,113.17,113.26,113.17,113.24,25107.0,106.5791,106.6639,106.5791,106.645,25107.0
2017-04-04 10:30:00,113.25,113.32,113.23,113.26,56257.0,106.6544,106.7204,106.6356,106.6639,56257.0
2017-04-04 10:35:00,113.25,113.26,113.21,113.22,43008.0,106.6544,106.6639,106.6168,106.6262,43008.0
2017-04-04 10:40:00,113.21,113.22,113.1,113.1,44174.0,106.6168,106.6262,106.5132,106.5132,44174.0
2017-04-04 10:45:00,113.1,113.1,113.0,113.03,47452.0,106.5132,106.5132,106.419,106.4473,47452.0
2017-04-04 10:50:00,113.03,113.11,113.03,113.06,38829.0,106.4473,106.5226,106.4473,106.4755,38829.0
2017-04-04 10:55:00,113.06,113.16,113.05,113.15,37291.0,106.4755,106.5697,106.4661,106.5603,37291.0
2017-04-04 11:00:00,113.13,113.13,113.04,113.12,27715.0,106.5414,106.5414,106.4567,106.532,27715.0
2017-04-04 11:05:00,113.13,113.14,113.08,113.12,31727.0,106.5414,106.5509,106.4943,106.532,31727.0
2017-04-04 11:10:00,113.12,113.14,113.07,113.07,21804.0,106.532,106.5509,106.4849,106.4849,21804.0
2017-04-04 11:15:00,113.08,113.17,113.08,113.14,44640.0,106.4943,106.5791,106.4943,106.5509,44640.0
2017-04-04 11:20:00,113.15,113.2,113.12,113.2,26392.0,106.5603,106.6074,106.532,106.6074,26392.0
2017-04-04 11:25:00,113.2,113.26,113.15,113.16,36238.0,106.6074,106.6639,106.5603,106.5697,36238.0
2017-04-04 11:30:00,113.17,113.18,113.08,113.16,22348.0,106.5791,106.5885,106.4943,106.5697,22348.0
2017-04-04 11:35:00,113.16,113.19,113.15,113.15,31842.0,106.5697,106.5979,106.5603,106.5603,31842.0
2017-04-04 11:40:00,113.16,113.18,113.13,113.16,19783.0,106.5697,106.5885,106.5414,106.5697,19783.0
2017-04-04 11:45:00,113.16,113.26,113.15,113.25,28560.0,106.5697,106.6639,106.5603,106.6544,28560.0
2017-04-04 11:50:00,113.25,113.25,113.15,113.18,24550.0,106.6544,106.6544,106.5603,106.5885,24550.0
2017-04-04 11:55:00,113.18,113.18,113.15,113.16,23464.0,106.5885,106.5885,106.5603,106.5697,23464.0
2017-04-04 12:00:00,113.15,113.16,113.08,113.14,28307.0,106.5603,106.5697,106.4943,106.5509,28307.0
2017-04-04 12:05:00,113.13,113.16,113.11,113.11,22951.0,106.5414,106.5697,106.5226,106.5226,22951.0
2017-04-04 12:10:00,113.11,113.18,113.08,113.17,15529.0,106.5226,106.5885,106.4943,106.5791,15529.0
2017-04-04 12:15:00,113.16,113.2,113.16,113.19,24469.0,106.5697,106.6074,106.5697,106.5979,24469.0
2017-04-04 12:20:00,113.19,113.19,113.03,113.04,24646.0,106.5979,106.5979,106.4473,106.4567,24646.0
2017-04-04 12:25:00,113.04,113.07,113.01,113.06,20127.0,106.4567,106.4849,106.4284,106.4755,20127.0
2017-04-04 12:30:00,113.05,113.05,112.94,112.95,24507.0,106.4661,106.4661,106.3625,106.3719,24507.0
2017-04-04 12:35:00,112.95,112.99,112.93,112.99,24995.0,106.3719,106.4096,106.3531,106.4096,24995.0
2017-04-04 12:40:00,113.01,113.06,112.97,113.06,28251.0,106.4284,106.4755,106.3908,106.4755,28251.0
2017-04-04 12:45:00,113.05,113.07,112.94,112.95,25119.0,106.4661,106.4849,106.3625,106.3719,25119.0
2017-04-04 12:50:00,112.95,112.96,112.91,112.93,17151.0,106.3719,106.3813,106.3342,106.3531,17151.0
2017-04-04 12:55:00,112.93,112.94,112.83,112.88,26566.0,106.3531,106.3625,106.2589,106.306,26566.0
2017-04-04 13:00:00,112.87,112.94,112.84,112.94,32473.0,106.2966,106.3625,106.2683,106.3625,32473.0
2017-04-04 13:05:00,112.94,113.03,112.92,113.03,21543.0,106.3625,106.4473,106.3437,106.4473,21543.0
2017-04-04 13:10:00,113.04,113.1,113.03,113.06,21302.0,106.4567,106.5132,106.4473,106.4755,21302.0
2017-04-04 13:15:00,113.06,113.07,113.02,113.03,17502.0,106.4755,106.4849,106.4378,106.4473,17502.0
2017-04-04 13:20:00,113.03,113.03,112.96,112.97,14676.0,106.4473,106.4473,106.3813,106.3908,14676.0
2017-04-04 13:25:00,112.97,112.99,112.96,112.97,16323.0,106.3908,106.4096,106.3813,106.3908,16323.0
2017-04-04 13:30:00,112.97,113.0,112.97,112.99,13291.0,106.3908,106.419,106.3908,106.4096,13291.0
2017-04-04 13:35:00,112.98,113.04,112.98,113.02,7353.0,106.4002,106.4567,106.4002,106.4378,7353.0
2017-04-04 13:40:00,113.02,113.06,113.02,113.04,17321.0,106.4378,106.4755,106.4378,106.4567,17321.0
2017-04-04 13:45:00,113.04,113.04,113.0,113.0,11553.0,106.4567,106.4567,106.419,106.419,11553.0
2017-04-04 13:50:00,113.0,113.04,112.99,113.02,20214.0,106.419,106.4567,106.4096,106.4378,20214.0
2017-04-04 13:55:00,113.02,113.03,112.99,113.0,18507.0,106.4378,106.4473,106.4096,106.419,18507.0
2017-04-04 14:00:00,113.01,113.04,113.0,113.02,13690.0,106.4284,106.4567,106.419,106.4378,13690.0
2017-04-04 14:05:00,113.03,113.1,113.03,113.08,22440.0,106.4473,106.5132,106.4473,106.4943,22440.0
2017-04-04 14:10:00,113.08,113.09,113.04,113.05,18888.0,106.4943,106.5038,106.4567,106.4661,18888.0
2017-04-04 14:15:00,113.06,113.1,113.05,113.07,23104.0,106.4755,106.5132,106.4661,106.4849,23104.0
2017-04-04 14:20:00,113.06,113.12,113.04,113.1,34925.0,106.4755,106.532,106.4567,106.5132,34925.0
2017-04-04 14:25:00,113.11,113.16,113.11,113.13,26321.0,106.5226,106.5697,106.5226,106.5414,26321.0
2017-04-04 14:30:00,113.14,113.15,113.11,113.11,18800.0,106.5509,106.5603,106.5226,106.5226,18800.0
2017-04-04 14:35:00,113.11,113.14,113.09,113.13,24917.0,106.5226,106.5509,106.5038,106.5414,24917.0
2017-04-04 14:40:00,113.14,113.15,113.12,113.12,21433.0,106.5509,106.5603,106.532,106.532,21433.0
2017-04-04 14:45:00,113.12,113.13,113.05,113.07,22445.0,106.532,106.5414,106.4661,106.4849,22445.0
2017-04-04 14:50:00,113.06,113.11,113.06,113.09,22489.0,106.4755,106.5226,106.4755,106.5038,22489.0
2017-04-04 14:55:00,113.09,113.09,113.01,113.03,48792.0,106.5038,106.5038,106.4284,106.4473,48792.0
2017-04-04 15:00:00,113.03,113.06,113.01,113.06,33132.0,106.4473,106.4755,106.4284,106.4755,33132.0
2017-04-04 15:05:00,113.06,113.08,113.04,113.06,28820.0,106.4755,106.4943,106.4567,106.4755,28820.0
2017-04-04 15:10:00,113.06,113.14,113.05,113.13,40835.0,106.4755,106.5509,106.4661,106.5414,40835.0
2017-04-04 15:15:00,113.12,113.14,113.06,113.07,44780.0,106.532,106.5509,106.4755,106.4849,44780.0
2017-04-04 15:20:00,113.07,113.07,112.99,113.03,25892.0,106.4849,106.4849,106.4096,106.4473,25892.0
2017-04-04 15:25:00,113.03,113.06,113.0,113.01,39214.0,106.4473,106.4755,106.419,106.4284,39214.0
2017-04-04 15:30:00,113.02,113.14,113.02,113.11,46363.0,106.4378,106.5509,106.4378,106.5226,46363.0
2017-04-04 15:35:00,113.1,113.12,113.06,113.08,39904.0,106.5132,106.532,106.4755,106.4943,39904.0
2017-04-04 15:40:00,113.08,113.14,113.07,113.13,38539.0,106.4943,106.5509,106.4849,106.5414,38539.0
2017-04-04 15:45:00,113.12,113.13,113.08,113.09,86332.0,106.532,106.5414,106.4943,106.5038,86332.0
2017-04-04 15:50:00,113.09,113.11,113.02,113.02,75177.0,106.5038,106.5226,106.4378,106.4378,75177.0
2017-04-04 15:55:00,113.03,113.08,112.99,113.02,139624.0,106.4473,106.4943,106.4096,106.4378,139624.0
2017-04-05 09:30:00,113.58,113.76,113.52,113.7,156951.0,106.9652,107.1347,106.9087,107.0782,156951.0
2017-04-05 09:35:00,113.68,113.7,113.4,113.44,86687.0,107.0594,107.0782,106.7957,106.8334,86687.0
2017-04-05 09:40:00,113.44,113.5,113.38,113.45,59726.0,106.8334,106.8899,106.7769,106.8428,59726.0
2017-04-05 09:45:00,113.47,113.64,113.45,113.62,104306.0,106.8616,107.0217,106.8428,107.0029,104306.0
2017-04-05 09:50:00,113.61,113.65,113.59,113.59,58422.0,106.9935,107.0312,106.9746,106.9746,58422.0
2017-04-05 09:55:00,113.6,113.67,113.58,113.65,44262.0,106.9841,107.05,106.9652,107.0312,44262.0
2017-04-05 10:00:00,113.64,113.77,113.57,113.75,59974.0,107.0217,107.1442,106.9558,107.1253,59974.0
2017-04-05 10:05:00,113.75,113.8,113.71,113.76,59792.0,107.1253,107.1724,107.0877,107.1347,59792.0
2017-04-05 10:10:00,113.75,113.77,113.69,113.71,31098.0,107.1253,107.1442,107.0688,107.0877,31098.0
2017-04-05 10:15:00,113.71,113.73,113.66,113.68,37435.0,107.0877,107.1065,107.0406,107.0594,37435.0
2017-04-05 10:20:00,113.69,113.8,113.65,113.65,60685.0,107.0688,107.1724,107.0312,107.0312,60685.0
2017-04-05 10:25:00,113.65,113.66,113.53,113.55,67418.0,107.0312,107.0406,106.9181,106.937,67418.0
2017-04-05 10:30:00,113.54,113.54,113.46,113.5,106704.0,106.9276,106.9276,106.8522,106.8899,106704.0
2017-04-05 10:35:00,113.5,113.52,113.45,113.48,59690.0,106.8899,106.9087,106.8428,106.8711,59690.0
2017-04-05 10:40:00,113.48,113.56,113.39,113.4,49748.0,106.8711,106.9464,106.7863,106.7957,49748.0
2017-04-05 10:45:00,113.41,113.43,113.24,113.3,63559.0,106.8051,106.824,106.645,106.7015,63559.0
2017-04-05 10:50:00,113.3,113.4,113.3,113.32,44564.0,106.7015,106.7957,106.7015,106.7204,44564.0
2017-04-05 10:55:00,113.33,113.51,113.32,113.51,41958.0,106.7298,106.8993,106.7204,106.8993,41958.0
2017-04-05 11:00:00,113.51,113.52,113.42,113.44,49768.0,106.8993,106.9087,106.8145,106.8334,49768.0
2017-04-05 11:05:00,113.44,113.44,113.28,113.38,56721.0,106.8334,106.8334,106.6827,106.7769,56721.0
2017-04-05 11:10:00,113.37,113.45,113.33,113.38,41775.0,106.7675,106.8428,106.7298,106.7769,41775.0
2017-04-05 11:15:00,113.38,113.47,113.37,113.46,35962.0,106.7769,106.8616,106.7675,106.8522,35962.0
2017-04-05 11:20:00,113.46,113.5,113.41,113.46,39160.0,106.8522,106.8899,106.8051,106.8522,39160.0
2017-04-05 11:25:00,113.46,113.51,113.38,113.4,30664.0,106.8522,106.8993,106.7769,106.7957,30664.0
2017-04-05 11:30:00,113.39,113.44,113.35,113.41,32117.0,106.7863,106.8334,106.7486,106.8051,32117.0
2017-04-05 11:35:00,113.39,113.43,113.38,113.42,18005.0,106.7863,106.824,106.7769,106.8145,18005.0
2017-04-05 11:40:00,113.42,113.5,113.4,113.49,22151.0,106.8145,106.8899,106.7957,106.8805,22151.0
2017-04-05 11:45:00,113.49,113.52,113.45,113.49,20608.0,106.8805,106.9087,106.8428,106.8805,20608.0
2017-04-05 11:50:00,113.48,113.52,113.44,113.49,20522.0,106.8711,106.9087,106.8334,106.8805,20522.0
2017-04-05 11:55:00,113.48,113.49,113.42,113.43,23116.0,106.8711,106.8805,106.8145,106.824,23116.0
2017-04-05 12:00:00,113.43,113.56,113.43,113.56,20830.0,106.824,106.9464,106.824,106.9464,20830.0
2017-04-05 12:05:00,113.55,113.59,113.54,113.59,21232.0,106.937,106.9746,106.9276,106.9746,21232.0
2017-04-05 12:10:00,113.58,113.63,113.57,113.63,26192.0,106.9652,107.0123,106.9558,107.0123,26192.0
2017-04-05 12:15:00,113.62,113.7,113.62,113.69,20396.0,107.0029,107.0782,107.0029,107.0688,20396.0
2017-04-05 12:20:00,113.69,113.75,113.68,113.72,25699.0,107.0688,107.1253,107.0594,107.0971,25699.0
2017-04-05 12:25:00,113.73,113.74,113.68,113.72,49284.0,107.1065,107.1159,107.0594,107.0971,49284.0
2017-04-05 12:30:00,113.72,113.74,113.68,113.7,15662.0,107.0971,107.1159,107.0594,107.0782,15662.0
2017-04-05 12:35:00,113.7,113.72,113.69,113.7,17911.0,107.0782,107.0971,107.0688,107.0782,17911.0
2017-04-05 12:40:00,113.7,113.74,113.69,113.73,17046.0,107.0782,107.1159,107.0688,107.1065,17046.0
2017-04-05 12:45:00,113.74,113.77,113.73,113.76,26463.0,107.1159,107.1442,107.1065,107.1347,26463.0
2017-04-05 12:50:00,113.76,113.77,113.73,113.74,34299.0,107.1347,107.1442,107.1065,107.1159,34299.0
2017-04-05 12:55:00,113.73,113.74,113.66,113.66,15509.0,107.1065,107.1159,107.0406,107.0406,15509.0
2017-04-05 13:00:00,113.66,113.71,113.65,113.7,23269.0,107.0406,107.0877,107.0312,107.0782,23269.0
2017-04-05 13:05:00,113.71,113.74,113.66,113.68,27822.0,107.0877,107.1159,107.0406,107.0594,27822.0
2017-04-05 13:10:00,113.68,113.73,113.68,113.72,19754.0,107.0594,107.1065,107.0594,107.0971,19754.0
2017-04-05 13:15:00,113.73,113.77,113.73,113.76,24743.0,107.1065,107.1442,107.1065,107.1347,24743.0
2017-04-05 13:20:00,113.76,113.78,113.74,113.77,30454.0,107.1347,107.1536,107.1159,107.1442,30454.0
2017-04-05 13:25:00,113.78,113.8,113.77,113.8,36695.0,107.1536,107.1724,107.1442,107.1724,36695.0
2017-04-05 13:30:00,113.81,113.82,113.76,113.81,22696.0,107.1818,107.1913,107.1347,107.1818,22696.0
2017-04-05 13:35:00,113.81,113.84,113.78,113.79,24962.0,107.1818,107.2101,107.1536,107.163,24962.0
2017-04-05 13:40:00,113.79,113.79,113.69,113.7,22997.0,107.163,107.163,107.0688,107.0782,22997.0
2017-04-05 13:45:00,113.7,113.74,113.69,113.7,17867.0,107.0782,107.1159,107.0688,107.0782,17867.0
2017-04-05 13:50:00,113.71,113.73,113.67,113.67,18001.0,107.0877,107.1065,107.05,107.05,18001.0
2017-04-05 13:55:00,113.66,113.68,113.65,113.66,32434.0,107.0406,107.0594,107.0312,107.0406,32434.0
2017-04-05 14:00:00,113.67,113.67,113.5,113.54,92653.0,107.05,107.05,106.8899,106.9276,92653.0
2017-04-05 14:05:00,113.54,113.59,113.5,113.51,32441.0,106.9276,106.9746,106.8899,106.8993,32441.0
2017-04-05 14:10:00,113.51,113.59,113.47,113.49,29458.0,106.8993,106.9746,106.8616,106.8805,29458.0
2017-04-05 14:15:00,113.49,113.56,113.46,113.56,24224.0,106.8805,106.9464,106.8522,106.9464,24224.0
2017-04-05 14:20:00,113.55,113.58,113.44,113.44,35040.0,106.937,106.9652,106.8334,106.8334,35040.0
2017-04-05 14:25:00,113.45,113.53,113.45,113.47,29093.0,106.8428,106.9181,106.8428,106.8616,29093.0
2017-04-05 14:30:00,113.46,113.47,113.37,113.37,32052.0,106.8522,106.8616,106.7675,106.7675,32052.0
2017-04-05 14:35:00,113.36,113.43,113.32,113.34,34485.0,106.758,106.824,106.7204,106.7392,34485.0
2017-04-05 14:40:00,113.34,113.4,113.3,113.36,40557.0,106.7392,106.7957,106.7015,106.758,40557.0
2017-04-05 14:45:00,113.36,113.38,113.28,113.31,27954.0,106.758,106.7769,106.6827,106.711,27954.0
2017-04-05 14:50:00,113.31,113.32,113.1,113.13,59667.0,106.711,106.7204,106.5132,106.5414,59667.0
2017-04-05 14:55:00,113.14,113.19,113.1,113.12,29765.0,106.5509,106.5979,106.5132,106.532,29765.0
2017-04-05 15:00:00,113.12,113.31,113.07,113.3,78307.0,106.532,106.711,106.4849,106.7015,78307.0
2017-04-05 15:05:00,113.31,113.4,113.3,113.35,78043.0,106.711,106.7957,106.7015,106.7486,78043.0
2017-04-05 15:10:00,113.35,113.39,113.25,113.26,93495.0,106.7486,106.7863,106.6544,106.6639,93495.0
2017-04-05 15:15:00,113.27,113.29,113.19,113.22,103808.0,106.6733,106.6921,106.5979,106.6262,103808.0
2017-04-05 15:20:00,113.21,113.22,112.93,113.01,105666.0,106.6168,106.6262,106.3531,106.4284,105666.0
2017-04-05 15:25:00,113.01,113.08,112.9,113.07,103428.0,106.4284,106.4943,106.3248,106.4849,103428.0
2017-04-05 15:30:00,113.06,113.1,112.79,112.85,192033.0,106.4755,106.5132,106.2212,106.2777,192033.0
2017-04-05 15:35:00,112.84,113.03,112.82,113.01,69019.0,106.2683,106.4473,106.2495,106.4284,69019.0
2017-04-05 15:40:00,113.01,113.09,112.98,113.02,75375.0,106.4284,106.5038,106.4002,106.4378,75375.0
2017-04-05 15:45:00,113.01,113.1,112.84,112.84,125953.0,106.4284,106.5132,106.2683,106.2683,125953.0
2017-04-05 15:50:00,112.84,113.07,112.82,113.04,81955.0,106.2683,106.4849,106.2495,106.4567,81955.0
2017-04-05 15:55:00,113.03,113.05,112.91,112.98,318664.0,106.4473,106.4661,106.3342,106.4002,318664.0
2017-04-06 09:30:00,112.85,112.97,112.58,112.86,91440.0,106.2777,106.3908,106.0235,106.2872,91440.0
2017-04-06 09:35:00,112.89,112.91,112.72,112.75,48723.0,106.3154,106.3342,106.1553,106.1836,48723.0
2017-04-06 09:40:00,112.74,112.75,112.46,112.48,32991.0,106.1742,106.1836,105.9105,105.9293,32991.0
2017-04-06 09:45:00,112.49,112.54,112.39,112.41,48742.0,105.9387,105.9858,105.8445,105.8634,48742.0
2017-04-06 09:50:00,112.41,112.6,112.41,112.59,38564.0,105.8634,106.0423,105.8634,106.0329,38564.0
2017-04-06 09:55:00,112.59,112.76,112.57,112.61,43171.0,106.0329,106.193,106.0141,106.0517,43171.0
2017-04-06 10:00:00,112.61,112.66,112.51,112.6,59170.0,106.0517,106.0988,105.9575,106.0423,59170.0
2017-04-06 10:05:00,112.59,112.67,112.57,112.63,46391.0,106.0329,106.1082,106.0141,106.0706,46391.0
2017-04-06 10:10:00,112.63,112.68,112.5,112.61,62749.0,106.0706,106.1176,105.9481,106.0517,62749.0
2017-04-06 10:15:00,112.62,112.68,112.49,112.54,47414.0,106.0611,106.1176,105.9387,105.9858,47414.0
2017-04-06 10:20:00,112.54,112.66,112.53,112.63,52168.0,105.9858,106.0988,105.9764,106.0706,52168.0
2017-04-06 10:25:00,112.62,112.72,112.51,112.63,105208.0,106.0611,106.1553,105.9575,106.0706,105208.0
2017-04-06 10:30:00,112.63,112.75,112.63,112.72,36563.0,106.0706,106.1836,106.0706,106.1553,36563.0
2017-04-06 10:35:00,112.71,112.71,112.59,112.64,34943.0,106.1459,106.1459,106.0329,106.08,34943.0
2017-04-06 10:40:00,112.63,112.65,112.46,112.56,62612.0,106.0706,106.0894,105.9105,106.0046,62612.0
2017-04-06 10:45:00,112.55,112.73,112.55,112.71,32831.0,105.9952,106.1647,105.9952,106.1459,32831.0
2017-04-06 10:50:00,112.71,112.83,112.71,112.79,32878.0,106.1459,106.2589,106.1459,106.2212,32878.0
2017-04-06 10:55:00,112.78,112.87,112.77,112.84,27794.0,106.2118,106.2966,106.2024,106.2683,27794.0
2017-04-06 11:00:00,112.85,112.98,112.85,112.91,45290.0,106.2777,106.4002,106.2777,106.3342,45290.0
2017-04-06 11:05:00,112.9,112.99,112.86,112.97,28392.0,106.3248,106.4096,106.2872,106.3908,28392.0
2017-04-06 11:10:00,112.97,113.03,112.95,113.0,36065.0,106.3908,106.4473,106.3719,106.419,36065.0
2017-04-06 11:15:00,113.01,113.13,113.01,113.11,43696.0,106.4284,106.5414,106.4284,106.5226,43696.0
2017-04-06 11:20:00,113.12,113.32,113.08,113.28,59778.0,106.532,106.7204,106.4943,106.6827,59778.0
2017-04-06 11:25:00,113.27,113.28,113.16,113.18,24001.0,106.6733,106.6827,106.5697,106.5885,24001.0
2017-04-06 11:30:00,113.18,113.28,113.18,113.25,34041.0,106.5885,106.6827,106.5885,106.6544,34041.0
2017-04-06 11:35:00,113.25,113.37,113.24,113.28,26425.0,106.6544,106.7675,106.645,106.6827,26425.0
2017-04-06 11:40:00,113.27,113.3,113.24,113.24,14719.0,106.6733,106.7015,106.645,106.645,14719.0
2017-04-06 11:45:00,113.24,113.24,113.16,113.24,13568.0,106.645,106.645,106.5697,106.645,13568.0
2017-04-06 11:50:00,113.23,113.3,113.18,113.3,37114.0,106.6356,106.7015,106.5885,106.7015,37114.0
2017-04-06 11:55:00,113.3,113.31,113.21,113.24,21900.0,106.7015,106.711,106.6168,106.645,21900.0
2017-04-06 12:00:00,113.24,113.28,113.21,113.23,22860.0,106.645,106.6827,106.6168,106.6356,22860.0
2017-04-06 12:05:00,113.22,113.28,113.17,113.19,21155.0,106.6262,106.6827,106.5791,106.5979,21155.0
2017-04-06 12:10:00,113.19,113.24,113.16,113.22,16221.0,106.5979,106.645,106.5697,106.6262,16221.0
2017-04-06 12:15:00,113.22,113.25,113.16,113.2,27086.0,106.6262,106.6544,106.5697,106.6074,27086.0
2017-04-06 12:20:00,113.2,113.23,113.14,113.16,53975.0,106.6074,106.6356,106.5509,106.5697,53975.0
2017-04-06 12:25:00,113.14,113.15,113.09,113.09,16718.0,106.5509,106.5603,106.5038,106.5038,16718.0
2017-04-06 12:30:00,113.09,113.13,113.08,113.1,50512.0,106.5038,106.5414,106.4943,106.5132,50512.0
2017-04-06 12:35:00,113.09,113.09,112.98,113.07,73885.0,106.5038,106.5038,106.4002,106.4849,73885.0
2017-04-06 12:40:00,113.07,113.09,112.96,113.01,21684.0,106.4849,106.5038,106.3813,106.4284,21684.0
2017-04-06 12:45:00,112.99,113.03,112.95,113.01,16526.0,106.4096,106.4473,106.3719,106.4284,16526.0
2017-04-06 12:50:00,113.01,113.02,112.98,112.98,13660.0,106.4284,106.4378,106.4002,106.4002,13660.0
2017-04-06 12:55:00,112.98,113.04,112.97,113.04,16519.0,106.4002,106.4567,106.3908,106.4567,16519.0
2017-04-06 13:00:00,113.04,113.07,113.01,113.05,10299.0,106.4567,106.4849,106.4284,106.4661,10299.0
2017-04-06 13:05:00,113.04,113.09,113.01,113.08,18856.0,106.4567,106.5038,106.4284,106.4943,18856.0
2017-04-06 13:10:00,113.08,113.12,113.04,113.1,14734.0,106.4943,106.532,106.4567,106.5132,14734.0
2017-04-06 13:15:00,113.1,113.18,113.1,113.18,14992.0,106.5132,106.5885,106.5132,106.5885,14992.0
2017-04-06 13:20:00,113.18,113.22,113.16,113.21,24091.0,106.5885,106.6262,106.5697,106.6168,24091.0
2017-04-06 13:25:00,113.22,113.32,113.22,113.26,19750.0,106.6262,106.7204,106.6262,106.6639,19750.0
2017-04-06 13:30:00,113.26,113.34,113.23,113.33,17319.0,106.6639,106.7392,106.6356,106.7298,17319.0
2017-04-06 13:35:00,113.33,113.35,113.24,113.25,11322.0,106.7298,106.7486,106.645,106.6544,11322.0
2017-04-06 13:40:00,113.25,113.28,113.22,113.26,14879.0,106.6544,106.6827,106.6262,106.6639,14879.0
2017-04-06 13:45:00,113.27,113.32,113.25,113.28,19863.0,106.6733,106.7204,106.6544,106.6827,19863.0
2017-04-06 13:50:00,113.28,113.33,113.27,113.28,12247.0,106.6827,106.7298,106.6733,106.6827,12247.0
2017-04-06 13:55:00,113.28,113.28,113.19,113.2,20724.0,106.6827,106.6827,106.5979,106.6074,20724.0
2017-04-06 14:00:00,113.2,113.27,113.19,113.25,31938.0,106.6074,106.6733,106.5979,106.6544,31938.0
2017-04-06 14:05:00,113.24,113.33,113.24,113.33,36627.0,106.645,106.7298,106.645,106.7298,36627.0
2017-04-06 14:10:00,113.32,113.38,113.32,113.34,60025.0,106.7204,106.7769,106.7204,106.7392,60025.0
2017-04-06 14:15:00,113.34,113.38,113.33,113.36,211578.0,106.7392,106.7769,106.7298,106.758,211578.0
2017-04-06 14:20:00,113.36,113.43,113.36,113.38,25937.0,106.758,106.824,106.758,106.7769,25937.0
2017-04-06 14:25:00,113.38,113.39,113.34,113.34,49782.0,106.7769,106.7863,106.7392,106.7392,49782.0
2017-04-06 14:30:00,113.33,113.33,113.27,113.31,20585.0,106.7298,106.7298,106.6733,106.711,20585.0
2017-04-06 14:35:00,113.3,113.3,113.22,113.25,81011.0,106.7015,106.7015,106.6262,106.6544,81011.0
2017-04-06 14:40:00,113.25,113.25,113.16,113.22,25922.0,106.6544,106.6544,106.5697,106.6262,25922.0
2017-04-06 14:45:00,113.21,113.24,112.94,113.02,40221.0,106.6168,106.645,106.3625,106.4378,40221.0
2017-04-06 14:50:00,113.02,113.06,112.95,113.01,32416.0,106.4378,106.4755,106.3719,106.4284,32416.0
2017-04-06 14:55:00,113.01,113.08,112.94,113.04,113384.0,106.4284,106.4943,106.3625,106.4567,113384.0
2017-04-06 15:00:00,113.04,113.12,113.04,113.08,27458.0,106.4567,106.532,106.4567,106.4943,27458.0
2017-04-06 15:05:00,113.09,113.19,113.03,113.19,90230.0,106.5038,106.5979,106.4473,106.5979,90230.0
2017-04-06 15:10:00,113.19,113.26,113.15,113.23,49789.0,106.5979,106.6639,106.5603,106.6356,49789.0
2017-04-06 15:15:00,113.23,113.29,113.19,113.28,37108.0,106.6356,106.6921,106.5979,106.6827,37108.0
2017-04-06 15:20:00,113.28,113.28,113.16,113.17,38698.0,106.6827,106.6827,106.5697,106.5791,38698.0
2017-04-06 15:25:00,113.17,113.22,113.14,113.17,30348.0,106.5791,106.6262,106.5509,106.5791,30348.0
2017-04-06 15:30:00,113.16,113.16,113.06,113.1,40142.0,106.5697,106.5697,106.4755,106.5132,40142.0
2017-04-06 15:35:00,113.11,113.18,113.11,113.16,45006.0,106.5226,106.5885,106.5226,106.5697,45006.0
2017-04-06 15:40:00,113.16,113.19,113.11,113.11,58522.0,106.5697,106.5979,106.5226,106.5226,58522.0
2017-04-06 15:45:00,113.11,113.12,113.04,113.09,73977.0,106.5226,106.532,106.4567,106.5038,73977.0
2017-04-06 15:50:00,113.09,113.11,113.0,113.05,70043.0,106.5038,106.5226,106.419,106.4661,70043.0
2017-04-06 15:55:00,113.04,113.08,113.01,113.06,131841.0,106.4567,106.4943,106.4284,106.4755,131841.0
2017-04-07 09:30:00,112.82,112.99,112.74,112.95,126256.0,106.2495,106.4096,106.1742,106.3719,126256.0
2017-04-07 09:35:00,112.96,113.28,112.95,113.2,72772.0,106.3813,106.6827,106.3719,106.6074,72772.0
2017-04-07 09:40:00,113.19,113.21,112.99,113.04,77409.0,106.5979,106.6168,106.4096,106.4567,77409.0
2017-04-07 09:45:00,113.05,113.12,112.97,112.98,58923.0,106.4661,106.532,106.3908,106.4002,58923.0
2017-04-07 09:50:00,112.97,112.99,112.77,112.79,110903.0,106.3908,106.4096,106.2024,106.2212,110903.0
2017-04-07 09:55:00,112.79,112.8,112.68,112.72,47536.0,106.2212,106.2307,106.1176,106.1553,47536.0
2017-04-07 10:00:00,112.71,112.73,112.63,112.72,139190.0,106.1459,106.1647,106.0706,106.1553,139190.0
2017-04-07 10:05:00,112.73,112.75,112.61,112.69,68199.0,106.1647,106.1836,106.0517,106.1271,68199.0
2017-04-07 10:10:00,112.7,112.71,112.57,112.59,70786.0,106.1365,106.1459,106.0141,106.0329,70786.0
2017-04-07 10:15:00,112.6,112.66,112.55,112.61,53625.0,106.0423,106.0988,105.9952,106.0517,53625.0
2017-04-07 10:20:00,112.61,112.63,112.53,112.59,52018.0,106.0517,106.0706,105.9764,106.0329,52018.0
2017-04-07 10:25:00,112.61,112.76,112.61,112.71,49846.0,106.0517,106.193,106.0517,106.1459,49846.0
2017-04-07 10:30:00,112.72,112.84,112.7,112.84,32233.0,106.1553,106.2683,106.1365,106.2683,32233.0
2017-04-07 10:35:00,112.84,112.98,112.83,112.98,38573.0,106.2683,106.4002,106.2589,106.4002,38573.0
2017-04-07 10:40:00,112.97,112.99,112.92,112.92,35121.0,106.3908,106.4096,106.3437,106.3437,35121.0
2017-04-07 10:45:00,112.93,112.94,112.81,112.82,72499.0,106.3531,106.3625,106.2401,106.2495,72499.0
2017-04-07 10:50:00,112.82,112.83,112.71,112.73,26045.0,106.2495,106.2589,106.1459,106.1647,26045.0
2017-04-07 10:55:00,112.73,112.8,112.71,112.74,65219.0,106.1647,106.2307,106.1459,106.1742,65219.0
2017-04-07 11:00:00,112.75,112.86,112.74,112.75,40294.0,106.1836,106.2872,106.1742,106.1836,40294.0
2017-04-07 11:05:00,112.75,112.77,112.64,112.64,40862.0,106.1836,106.2024,106.08,106.08,40862.0
2017-04-07 11:10:00,112.63,112.65,112.58,112.65,54720.0,106.0706,106.0894,106.0235,106.0894,54720.0
2017-04-07 11:15:00,112.65,112.77,112.64,112.73,33817.0,106.0894,106.2024,106.08,106.1647,33817.0
2017-04-07 11:20:00,112.74,112.76,112.65,112.76,29350.0,106.1742,106.193,106.0894,106.193,29350.0
2017-04-07 11:25:00,112.76,112.81,112.69,112.71,27872.0,106.193,106.2401,106.1271,106.1459,27872.0
2017-04-07 11:30:00,112.71,112.74,112.63,112.7,20163.0,106.1459,106.1742,106.0706,106.1365,20163.0
2017-04-07 11:35:00,112.72,112.75,112.66,112.68,14874.0,106.1553,106.1836,106.0988,106.1176,14874.0
2017-04-07 11:40:00,112.68,112.69,112.61,112.62,22571.0,106.1176,106.1271,106.0517,106.0611,22571.0
2017-04-07 11:45:00,112.62,112.65,112.53,112.56,38048.0,106.0611,106.0894,105.9764,106.0046,38048.0
2017-04-07 11:50:00,112.57,112.63,112.56,112.61,25034.0,106.0141,106.0706,106.0046,106.0517,25034.0
2017-04-07 11:55:00,112.6,112.62,112.56,112.57,22733.0,106.0423,106.0611,106.0046,106.0141,22733.0
2017-04-07 12:00:00,112.57,112.67,112.55,112.67,18228.0,106.0141,106.1082,105.9952,106.1082,18228.0
2017-04-07 12:05:00,112.67,112.71,112.65,112.71,22293.0,106.1082,106.1459,106.0894,106.1459,22293.0
2017-04-07 12:10:00,112.71,112.73,112.69,112.71,17764.0,106.1459,106.1647,106.1271,106.1459,17764.0
2017-04-07 12:15:00,112.71,112.76,112.68,112.69,26421.0,106.1459,106.193,106.1176,106.1271,26421.0
2017-04-07 12:20:00,112.7,112.77,112.69,112.74,26708.0,106.1365,106.2024,106.1271,106.1742,26708.0
2017-04-07 12:25:00,112.74,112.78,112.71,112.71,23220.0,106.1742,106.2118,106.1459,106.1459,23220.0
2017-04-07 12:30:00,112.72,112.8,112.7,112.8,40994.0,106.1553,106.2307,106.1365,106.2307,40994.0
2017-04-07 12:35:00,112.79,112.79,112.7,112.71,27441.0,106.2212,106.2212,106.1365,106.1459,27441.0
2017-04-07 12:40:00,112.71,112.71,112.64,112.65,27757.0,106.1459,106.1459,106.08,106.0894,27757.0
2017-04-07 12:45:00,112.65,112.67,112.62,112.65,19100.0,106.0894,106.1082,106.0611,106.0894,19100.0
2017-04-07 12:50:00,112.65,112.69,112.64,112.66,21861.0,106.0894,106.1271,106.08,106.0988,21861.0
2017-04-07 12:55:00,112.66,112.77,112.65,112.77,29685.0,106.0988,106.2024,106.0894,106.2024,29685.0
2017-04-07 13:00:00,112.76,112.76,112.68,112.69,19628.0,106.193,106.193,106.1176,106.1271,19628.0
2017-04-07 13:05:00,112.7,112.75,112.67,112.74,29867.0,106.1365,106.1836,106.1082,106.1742,29867.0
2017-04-07 13:10:00,112.74,112.8,112.74,112.75,19105.0,106.1742,106.2307,106.1742,106.1836,19105.0
2017-04-07 13:15:00,112.75,112.78,112.74,112.74,20480.0,106.1836,106.2118,106.1742,106.1742,20480.0
2017-04-07 13:20:00,112.73,112.76,112.72,112.73,19218.0,106.1647,106.193,106.1553,106.1647,19218.0
2017-04-07 13:25:00,112.75,112.92,112.75,112.89,35346.0,106.1836,106.3437,106.1836,106.3154,35346.0
2017-04-07 13:30:00,112.87,112.97,112.86,112.86,36280.0,106.2966,106.3908,106.2872,106.2872,36280.0
2017-04-07 13:35:00,112.87,112.87,112.8,112.8,82635.0,106.2966,106.2966,106.2307,106.2307,82635.0
2017-04-07 13:40:00,112.8,112.87,112.79,112.86,60009.0,106.2307,106.2966,106.2212,106.2872,60009.0
2017-04-07 13:45:00,112.85,112.89,112.82,112.83,33479.0,106.2777,106.3154,106.2495,106.2589,33479.0
2017-04-07 13:50:00,112.83,112.86,112.81,112.81,25873.0,106.2589,106.2872,106.2401,106.2401,25873.0
2017-04-07 13:55:00,112.82,112.83,112.77,112.8,34037.0,106.2495,106.2589,106.2024,106.2307,34037.0
2017-04-07 14:00:00,112.79,112.91,112.79,112.9,39446.0,106.2212,106.3342,106.2212,106.3248,39446.0
2017-04-07 14:05:00,112.9,112.93,112.85,112.86,42977.0,106.3248,106.3531,106.2777,106.2872,42977.0
2017-04-07 14:10:00,112.85,112.86,112.82,112.82,22728.0,106.2777,106.2872,106.2495,106.2495,22728.0
2017-04-07 14:15:00,112.81,112.83,112.77,112.8,31325.0,106.2401,106.2589,106.2024,106.2307,31325.0
2017-04-07 14:20:00,112.8,112.88,112.8,112.85,27455.0,106.2307,106.306,106.2307,106.2777,27455.0
2017-04-07 14:25:00,112.85,112.85,112.74,112.75,26612.0,106.2777,106.2777,106.1742,106.1836,26612.0
2017-04-07 14:30:00,112.74,112.79,112.73,112.78,20326.0,106.1742,106.2212,106.1647,106.2118,20326.0
2017-04-07 14:35:00,112.78,112.79,112.73,112.76,30231.0,106.2118,106.2212,106.1647,106.193,30231.0
2017-04-07 14:40:00,112.76,112.8,112.7,112.76,34277.0,106.193,106.2307,106.1365,106.193,34277.0
2017-04-07 14:45:00,112.76,112.86,112.76,112.85,33786.0,106.193,106.2872,106.193,106.2777,33786.0
2017-04-07 14:50:00,112.85,112.85,112.78,112.82,36074.0,106.2777,106.2777,106.2118,106.2495,36074.0
2017-04-07 14:55:00,112.82,112.85,112.74,112.76,32424.0,106.2495,106.2777,106.1742,106.193,32424.0
2017-04-07 15:00:00,112.75,112.76,112.72,112.74,72207.0,106.1836,106.193,106.1553,106.1742,72207.0
2017-04-07 15:05:00,112.74,112.74,112.62,112.63,35634.0,106.1742,106.1742,106.0611,106.0706,35634.0
2017-04-07 15:10:00,112.64,112.71,112.64,112.67,36670.0,106.08,106.1459,106.08,106.1082,36670.0
2017-04-07 15:15:00,112.67,112.73,112.67,112.71,19666.0,106.1082,106.1647,106.1082,106.1459,19666.0
2017-04-07 15:20:00,112.7,112.75,112.69,112.7,44398.0,106.1365,106.1836,106.1271,106.1365,44398.0
2017-04-07 15:25:00,112.69,112.71,112.64,112.64,38161.0,106.1271,106.1459,106.08,106.08,38161.0
2017-04-07 15:30:00,112.64,112.65,112.57,112.63,51343.0,106.08,106.0894,106.0141,106.0706,51343.0
2017-04-07 15:35:00,112.62,112.69,112.62,112.69,47635.0,106.0611,106.1271,106.0611,106.1271,47635.0
2017-04-07 15:40:00,112.69,112.71,112.66,112.67,52342.0,106.1271,106.1459,106.0988,106.1082,52342.0
2017-04-07 15:45:00,112.66,112.67,112.61,112.61,51951.0,106.0988,106.1082,106.0517,106.0517,51951.0
2017-04-07 15:50:00,112.61,112.64,112.55,112.56,66953.0,106.0517,106.08,105.9952,106.0046,66953.0
2017-04-07 15:55:00,112.57,112.61,112.54,112.58,161947.0,106.0141,106.0517,105.9858,106.0235,161947.0
2017-04-10 09:30:00,112.8,112.89,112.58,112.66,162637.0,106.2307,106.3154,106.0235,106.0988,162637.0
2017-04-10 09:35:00,112.7,112.87,112.69,112.85,24889.0,106.1365,106.2966,106.1271,106.2777,24889.0
2017-04-10 09:40:00,112.86,112.86,112.75,112.81,39480.0,106.2872,106.2872,106.1836,106.2401,39480.0
2017-04-10 09:45:00,112.82,112.87,112.74,112.78,49243.0,106.2495,106.2966,106.1742,106.2118,49243.0
2017-04-10 09:50:00,112.77,112.78,112.6,112.62,43465.0,106.2024,106.2118,106.0423,106.0611,43465.0
2017-04-10 09:55:00,112.63,112.68,112.61,112.65,31387.0,106.0706,106.1176,106.0517,106.0894,31387.0
2017-04-10 10:00:00,112.64,112.7,112.61,112.66,36548.0,106.08,106.1365,106.0517,106.0988,36548.0
2017-04-10 10:05:00,112.66,112.71,112.61,112.61,52681.0,106.0988,106.1459,106.0517,106.0517,52681.0
2017-04-10 10:10:00,112.62,112.63,112.5,112.5,53615.0,106.0611,106.0706,105.9481,105.9481,53615.0
2017-04-10 10:15:00,112.5,112.5,112.36,112.37,56471.0,105.9481,105.9481,105.8163,105.8257,56471.0
2017-04-10 10:20:00,112.36,112.54,112.36,112.54,92772.0,105.8163,105.9858,105.8163,105.9858,92772.0
2017-04-10 10:25:00,112.54,112.59,112.5,112.51,80665.0,105.9858,106.0329,105.9481,105.9575,80665.0
2017-04-10 10:30:00,112.51,112.69,112.51,112.68,48400.0,105.9575,106.1271,105.9575,106.1176,48400.0
2017-04-10 10:35:00,112.69,112.74,112.67,112.71,35586.0,106.1271,106.1742,106.1082,106.1459,35586.0
2017-04-10 10:40:00,112.71,112.71,112.61,112.69,33841.0,106.1459,106.1459,106.0517,106.1271,33841.0
2017-04-10 10:45:00,112.69,112.71,112.61,112.63,38543.0,106.1271,106.1459,106.0517,106.0706,38543.0
2017-04-10 10:50:00,112.63,112.64,112.57,112.57,26515.0,106.0706,106.08,106.0141,106.0141,26515.0
2017-04-10 10:55:00,112.57,112.6,112.43,112.45,47295.0,106.0141,106.0423,105.8822,105.901,47295.0
2017-04-10 11:00:00,112.44,112.47,112.41,112.42,33292.0,105.8916,105.9199,105.8634,105.8728,33292.0
2017-04-10 11:05:00,112.43,112.47,112.41,112.45,29499.0,105.8822,105.9199,105.8634,105.901,29499.0
2017-04-10 11:10:00,112.44,112.47,112.38,112.38,34812.0,105.8916,105.9199,105.8351,105.8351,34812.0
2017-04-10 11:15:00,112.39,112.45,112.24,112.3,105382.0,105.8445,105.901,105.7033,105.7598,105382.0
2017-04-10 11:20:00,112.31,112.4,112.29,112.4,28390.0,105.7692,105.854,105.7504,105.854,28390.0
2017-04-10 11:25:00,112.4,112.4,112.31,112.32,26595.0,105.854,105.854,105.7692,105.7786,26595.0
2017-04-10 11:30:00,112.35,112.38,112.1,112.12,50796.0,105.8069,105.8351,105.5714,105.5903,50796.0
2017-04-10 11:35:00,112.13,112.18,112.06,112.07,38640.0,105.5997,105.6468,105.5338,105.5432,38640.0
2017-04-10 11:40:00,112.08,112.12,112.04,112.1,25814.0,105.5526,105.5903,105.5149,105.5714,25814.0
2017-04-10 11:45:00,112.1,112.2,112.09,112.2,17057.0,105.5714,105.6656,105.562,105.6656,17057.0
2017-04-10 11:50:00,112.2,112.26,112.18,112.23,21180.0,105.6656,105.7221,105.6468,105.6939,21180.0
2017-04-10 11:55:00,112.24,112.24,112.18,112.19,20138.0,105.7033,105.7033,105.6468,105.6562,20138.0
2017-04-10 12:00:00,112.2,112.31,112.17,112.28,22250.0,105.6656,105.7692,105.6373,105.7409,22250.0
2017-04-10 12:05:00,112.3,112.3,112.18,112.21,22105.0,105.7598,105.7598,105.6468,105.675,22105.0
2017-04-10 12:10:00,112.21,112.25,112.06,112.08,34511.0,105.675,105.7127,105.5338,105.5526,34511.0
2017-04-10 12:15:00,112.08,112.2,112.08,112.19,18780.0,105.5526,105.6656,105.5526,105.6562,18780.0
2017-04-10 12:20:00,112.18,112.21,112.15,112.17,11987.0,105.6468,105.675,105.6185,105.6373,11987.0
2017-04-10 12:25:00,112.17,112.26,112.15,112.2,10501.0,105.6373,105.7221,105.6185,105.6656,10501.0
2017-04-10 12:30:00,112.21,112.32,112.19,112.31,10796.0,105.675,105.7786,105.6562,105.7692,10796.0
2017-04-10 12:35:00,112.31,112.31,112.26,112.29,13595.0,105.7692,105.7692,105.7221,105.7504,13595.0
2017-04-10 12:40:00,112.3,112.3,112.28,112.28,22919.0,105.7598,105.7598,105.7409,105.7409,22919.0
2017-04-10 12:45:00,112.27,112.43,112.27,112.43,20871.0,105.7315,105.8822,105.7315,105.8822,20871.0
2017-04-10 12:50:00,112.42,112.53,112.41,112.44,55401.0,105.8728,105.9764,105.8634,105.8916,55401.0
2017-04-10 12:55:00,112.45,112.54,112.45,112.54,53896.0,105.901,105.9858,105.901,105.9858,53896.0
2017-04-10 13:00:00,112.54,112.54,112.44,112.46,22098.0,105.9858,105.9858,105.8916,105.9105,22098.0
2017-04-10 13:05:00,112.47,112.58,112.47,112.51,17059.0,105.9199,106.0235,105.9199,105.9575,17059.0
2017-04-10 13:10:00,112.5,112.53,112.47,112.52,13701.0,105.9481,105.9764,105.9199,105.967,13701.0
2017-04-10 13:15:00,112.53,112.55,112.44,112.45,14619.0,105.9764,105.9952,105.8916,105.901,14619.0
2017-04-10 13:20:00,112.45,112.49,112.44,112.49,15432.0,105.901,105.9387,105.8916,105.9387,15432.0
2017-04-10 13:25:00,112.5,112.5,112.42,112.43,29013.0,105.9481,105.9481,105.8728,105.8822,29013.0
2017-04-10 13:30:00,112.43,112.44,112.37,112.38,35686.0,105.8822,105.8916,105.8257,105.8351,35686.0
2017-04-10 13:35:00,112.38,112.5,112.37,112.45,30877.0,105.8351,105.9481,105.8257,105.901,30877.0
2017-04-10 13:40:00,112.45,112.47,112.43,112.44,16396.0,105.901,105.9199,105.8822,105.8916,16396.0
2017-04-10 13:45:00,112.43,112.43,112.39,112.39,23162.0,105.8822,105.8822,105.8445,105.8445,23162.0
2017-04-10 13:50:00,112.39,112.41,112.37,112.4,12874.0,105.8445,105.8634,105.8257,105.854,12874.0
2017-04-10 13:55:00,112.4,112.44,112.39,112.43,16254.0,105.854,105.8916,105.8445,105.8822,16254.0
2017-04-10 14:00:00,112.44,112.45,112.26,112.28,41657.0,105.8916,105.901,105.7221,105.7409,41657.0
2017-04-10 14:05:00,112.27,112.38,112.27,112.38,35298.0,105.7315,105.8351,105.7315,105.8351,35298.0
2017-04-10 14:10:00,112.38,112.49,112.38,112.48,30755.0,105.8351,105.9387,105.8351,105.9293,30755.0
2017-04-10 14:15:00,112.48,112.52,112.47,112.51,18794.0,105.9293,105.967,105.9199,105.9575,18794.0
2017-04-10 14:20:00,112.52,112.53,112.43,112.5,29796.0,105.967,105.9764,105.8822,105.9481,29796.0
2017-04-10 14:25:00,112.51,112.51,112.36,112.37,22512.0,105.9575,105.9575,105.8163,105.8257,22512.0
2017-04-10 14:30:00,112.36,112.42,112.35,112.39,42550.0,105.8163,105.8728,105.8069,105.8445,42550.0
2017-04-10 14:35:00,112.39,112.4,112.31,112.35,19910.0,105.8445,105.854,105.7692,105.8069,19910.0
2017-04-10 14:40:00,112.34,112.46,112.31,112.46,27940.0,105.7974,105.9105,105.7692,105.9105,27940.0
2017-04-10 14:45:00,112.45,112.55,112.45,112.51,33454.0,105.901,105.9952,105.901,105.9575,33454.0
2017-04-10 14:50:00,112.5,112.54,112.48,112.51,21859.0,105.9481,105.9858,105.9293,105.9575,21859.0
2017-04-10 14:55:00,112.51,112.54,112.48,112.48,26556.0,105.9575,105.9858,105.9293,105.9293,26556.0
2017-04-10 15:00:00,112.48,112.53,112.44,112.45,25850.0,105.9293,105.9764,105.8916,105.901,25850.0
2017-04-10 15:05:00,112.46,112.53,112.42,112.43,35897.0,105.9105,105.9764,105.8728,105.8822,35897.0
2017-04-10 15:10:00,112.43,112.46,112.39,112.42,25725.0,105.8822,105.9105,105.8445,105.8728,25725.0
2017-04-10 15:15:00,112.41,112.46,112.36,112.39,24323.0,105.8634,105.9105,105.8163,105.8445,24323.0
2017-04-10 15:20:00,112.39,112.39,112.23,112.3,41419.0,105.8445,105.8445,105.6939,105.7598,41419.0
2017-04-10 15:25:00,112.3,112.34,112.28,112.31,25066.0,105.7598,105.7974,105.7409,105.7692,25066.0
2017-04-10 15:30:00,112.31,112.36,112.26,112.36,38328.0,105.7692,105.8163,105.7221,105.8163,38328.0
2017-04-10 15:35:00,112.36,112.42,112.32,112.39,39851.0,105.8163,105.8728,105.7786,105.8445,39851.0
2017-04-10 15:40:00,112.39,112.4,112.33,112.38,52880.0,105.8445,105.854,105.788,105.8351,52880.0
2017-04-10 15:45:00,112.38,112.46,112.34,112.37,68437.0,105.8351,105.9105,105.7974,105.8257,68437.0
2017-04-10 15:50:00,112.37,112.41,112.34,112.38,60645.0,105.8257,105.8634,105.7974,105.8351,60645.0
2017-04-10 15:55:00,112.38,112.47,112.35,112.43,178470.0,105.8351,105.9199,105.8069,105.8822,178470.0
2017-04-11 09:30:00,113.68,113.83,113.52,113.71,335021.0,107.0594,107.2007,106.9087,107.0877,335021.0
2017-04-11 09:35:00,113.71,113.73,113.25,113.29,120710.0,107.0877,107.1065,106.6544,106.6921,120710.0
2017-04-11 09:40:00,113.3,113.3,112.95,112.99,108481.0,106.7015,106.7015,106.3719,106.4096,108481.0
2017-04-11 09:45:00,112.96,112.99,112.74,112.76,92193.0,106.3813,106.4096,106.1742,106.193,92193.0
2017-04-11 09:50:00,112.76,112.92,112.68,112.92,95190.0,106.193,106.3437,106.1176,106.3437,95190.0
2017-04-11 09:55:00,112.91,112.92,112.67,112.92,111599.0,106.3342,106.3437,106.1082,106.3437,111599.0
2017-04-11 10:00:00,112.94,113.05,112.83,113.04,73845.0,106.3625,106.4661,106.2589,106.4567,73845.0
2017-04-11 10:05:00,113.03,113.08,112.97,113.03,85660.0,106.4473,106.4943,106.3908,106.4473,85660.0
2017-04-11 10:10:00,113.03,113.08,112.85,112.89,118024.0,106.4473,106.4943,106.2777,106.3154,118024.0
2017-04-11 10:15:00,112.89,113.03,112.88,113.01,62322.0,106.3154,106.4473,106.306,106.4284,62322.0
2017-04-11 10:20:00,113.01,113.05,112.93,113.04,88225.0,106.4284,106.4661,106.3531,106.4567,88225.0
2017-04-11 10:25:00,113.04,113.06,112.97,112.98,57568.0,106.4567,106.4755,106.3908,106.4002,57568.0
2017-04-11 10:30:00,112.97,112.99,112.84,112.91,93369.0,106.3908,106.4096,106.2683,106.3342,93369.0
2017-04-11 10:35:00,112.91,113.1,112.88,113.09,128447.0,106.3342,106.5132,106.306,106.5038,128447.0
2017-04-11 10:40:00,113.09,113.09,112.86,113.07,172549.0,106.5038,106.5038,106.2872,106.4849,172549.0
2017-04-11 10:45:00,113.07,113.09,112.96,112.98,58038.0,106.4849,106.5038,106.3813,106.4002,58038.0
2017-04-11 10:50:00,112.99,112.99,112.73,112.76,127447.0,106.4096,106.4096,106.1647,106.193,127447.0
2017-04-11 10:55:00,112.76,112.8,112.59,112.7,77323.0,106.193,106.2307,106.0329,106.1365,77323.0
2017-04-11 11:00:00,112.7,112.76,112.61,112.73,76182.0,106.1365,106.193,106.0517,106.1647,76182.0
2017-04-11 11:05:00,112.73,112.82,112.7,112.78,47845.0,106.1647,106.2495,106.1365,106.2118,47845.0
2017-04-11 11:10:00,112.77,112.89,112.74,112.82,46540.0,106.2024,106.3154,106.1742,106.2495,46540.0
2017-04-11 11:15:00,112.82,112.89,112.8,112.85,46971.0,106.2495,106.3154,106.2307,106.2777,46971.0
2017-04-11 11:20:00,112.84,112.87,112.76,112.77,36095.0,106.2683,106.2966,106.193,106.2024,36095.0
2017-04-11 11:25:00,112.77,112.77,112.66,112.77,29829.0,106.2024,106.2024,106.0988,106.2024,29829.0
2017-04-11 11:30:00,112.77,112.88,112.75,112.86,47677.0,106.2024,106.306,106.1836,106.2872,47677.0
2017-04-11 11:35:00,112.86,113.01,112.85,112.92,51353.0,106.2872,106.4284,106.2777,106.3437,51353.0
2017-04-11 11:40:00,112.92,112.92,112.81,112.84,32581.0,106.3437,106.3437,106.2401,106.2683,32581.0
2017-04-11 11:45:00,112.84,112.91,112.75,112.87,29690.0,106.2683,106.3342,106.1836,106.2966,29690.0
2017-04-11 11:50:00,112.85,112.92,112.82,112.9,20873.0,106.2777,106.3437,106.2495,106.3248,20873.0
2017-04-11 11:55:00,112.9,112.94,112.79,112.82,22203.0,106.3248,106.3625,106.2212,106.2495,22203.0
2017-04-11 12:00:00,112.82,112.92,112.77,112.89,60689.0,106.2495,106.3437,106.2024,106.3154,60689.0
2017-04-11 12:05:00,112.89,113.0,112.87,112.9,26829.0,106.3154,106.419,106.2966,106.3248,26829.0
2017-04-11 12:10:00,112.92,113.05,112.9,113.03,21093.0,106.3437,106.4661,106.3248,106.4473,21093.0
2017-04-11 12:15:00,113.03,113.1,113.0,113.1,29206.0,106.4473,106.5132,106.419,106.5132,29206.0
2017-04-11 12:20:00,113.09,113.19,113.08,113.13,38163.0,106.5038,106.5979,106.4943,106.5414,38163.0
2017-04-11 12:25:00,113.14,113.29,113.14,113.27,81921.0,106.5509,106.6921,106.5509,106.6733,81921.0
2017-04-11 12:30:00,113.26,113.33,113.24,113.32,57010.0,106.6639,106.7298,106.645,106.7204,57010.0
2017-04-11 12:35:00,113.31,113.31,113.21,113.23,53246.0,106.711,106.711,106.6168,106.6356,53246.0
2017-04-11 12:40:00,113.23,113.26,113.16,113.18,24058.0,106.6356,106.6639,106.5697,106.5885,24058.0
2017-04-11 12:45:00,113.19,113.21,113.14,113.17,34099.0,106.5979,106.6168,106.5509,106.5791,34099.0
2017-04-11 12:50:00,113.17,113.18,113.12,113.15,28154.0,106.5791,106.5885,106.532,106.5603,28154.0
2017-04-11 12:55:00,113.15,113.17,113.11,113.13,28749.0,106.5603,106.5791,106.5226,106.5414,28749.0
2017-04-11 13:00:00,113.13,113.19,113.09,113.15,34188.0,106.5414,106.5979,106.5038,106.5603,34188.0
2017-04-11 13:05:00,113.16,113.2,113.08,113.1,32414.0,106.5697,106.6074,106.4943,106.5132,32414.0
2017-04-11 13:10:00,113.1,113.11,113.05,113.09,50812.0,106.5132,106.5226,106.4661,106.5038,50812.0
2017-04-11 13:15:00,113.09,113.1,113.05,113.08,26526.0,106.5038,106.5132,106.4661,106.4943,26526.0
2017-04-11 13:20:00,113.07,113.1,113.02,113.02,40680.0,106.4849,106.5132,106.4378,106.4378,40680.0
2017-04-11 13:25:00,113.02,113.11,113.02,113.1,24056.0,106.4378,106.5226,106.4378,106.5132,24056.0
2017-04-11 13:30:00,113.1,113.12,113.04,113.04,27035.0,106.5132,106.532,106.4567,106.4567,27035.0
2017-04-11 13:35:00,113.05,113.12,113.05,113.11,24129.0,106.4661,106.532,106.4661,106.5226,24129.0
2017-04-11 13:40:00,113.12,113.13,112.98,113.0,37211.0,106.532,106.5414,106.4002,106.419,37211.0
2017-04-11 13:45:00,112.99,113.06,112.98,113.01,21837.0,106.4096,106.4755,106.4002,106.4284,21837.0
2017-04-11 13:50:00,113.0,113.01,112.96,112.99,25939.0,106.419,106.4284,106.3813,106.4096,25939.0
2017-04-11 13:55:00,112.98,113.03,112.92,113.03,33993.0,106.4002,106.4473,106.3437,106.4473,33993.0
2017-04-11 14:00:00,113.02,113.07,112.97,113.05,44483.0,106.4378,106.4849,106.3908,106.4661,44483.0
2017-04-11 14:05:00,113.04,113.13,113.04,113.12,33306.0,106.4567,106.5414,106.4567,106.532,33306.0
2017-04-11 14:10:00,113.12,113.12,112.95,113.02,39568.0,106.532,106.532,106.3719,106.4378,39568.0
2017-04-11 14:15:00,113.03,113.04,112.99,113.0,21391.0,106.4473,106.4567,106.4096,106.419,21391.0
2017-04-11 14:20:00,113.0,113.06,113.0,113.03,21584.0,106.419,106.4755,106.419,106.4473,21584.0
2017-04-11 14:25:00,113.03,113.05,112.98,113.04,23484.0,106.4473,106.4661,106.4002,106.4567,23484.0
2017-04-11 14:30:00,113.03,113.07,112.98,113.05,31954.0,106.4473,106.4849,106.4002,106.4661,31954.0
2017-04-11 14:35:00,113.05,113.09,113.0,113.02,23275.0,106.4661,106.5038,106.419,106.4378,23275.0
2017-04-11 14:40:00,113.02,113.06,112.98,113.02,37198.0,106.4378,106.4755,106.4002,106.4378,37198.0
2017-04-11 14:45:00,113.02,113.13,113.01,113.08,24516.0,106.4378,106.5414,106.4284,106.4943,24516.0
2017-04-11 14:50:00,113.08,113.19,113.07,113.19,39455.0,106.4943,106.5979,106.4849,106.5979,39455.0
2017-04-11 14:55:00,113.18,113.21,113.12,113.12,27425.0,106.5885,106.6168,106.532,106.532,27425.0
2017-04-11 15:00:00,113.12,113.16,113.08,113.1,28890.0,106.532,106.5697,106.4943,106.5132,28890.0
2017-04-11 15:05:00,113.09,113.09,112.99,113.04,35774.0,106.5038,106.5038,106.4096,106.4567,35774.0
2017-04-11 15:10:00,113.05,113.06,112.98,113.0,43645.0,106.4661,106.4755,106.4002,106.419,43645.0
2017-04-11 15:15:00,113.01,113.02,112.96,113.0,35388.0,106.4284,106.4378,106.3813,106.419,35388.0
2017-04-11 15:20:00,113.0,113.02,112.97,112.99,30890.0,106.419,106.4378,106.3908,106.4096,30890.0
2017-04-11 15:25:00,112.99,113.05,112.99,113.02,37290.0,106.4096,106.4661,106.4096,106.4378,37290.0
2017-04-11 15:30:00,113.03,113.11,113.0,113.09,46412.0,106.4473,106.5226,106.419,106.5038,46412.0
2017-04-11 15:35:00,113.09,113.14,113.06,113.07,49424.0,106.5038,106.5509,106.4755,106.4849,49424.0
2017-04-11 15:40:00,113.07,113.11,113.03,113.03,47708.0,106.4849,106.5226,106.4473,106.4473,47708.0
2017-04-11 15:45:00,113.03,113.05,113.0,113.03,41213.0,106.4473,106.4661,106.419,106.4473,41213.0
2017-04-11 15:50:00,113.02,113.06,113.0,113.01,63761.0,106.4378,106.4755,106.419,106.4284,63761.0
2017-04-11 15:55:00,113.01,113.08,112.95,113.08,143894.0,106.4284,106.4943,106.3719,106.4943,143894.0
2017-04-12 09:30:00,113.03,113.15,112.91,113.14,160041.0,106.4473,106.5603,106.3342,106.5509,160041.0
2017-04-12 09:35:00,113.11,113.2,113.06,113.09,54083.0,106.5226,106.6074,106.4755,106.5038,54083.0
2017-04-12 09:40:00,113.12,113.18,113.09,113.16,41601.0,106.532,106.5885,106.5038,106.5697,41601.0
2017-04-12 09:45:00,113.16,113.25,113.14,113.17,52560.0,106.5697,106.6544,106.5509,106.5791,52560.0
2017-04-12 09:50:00,113.18,113.27,113.13,113.26,59951.0,106.5885,106.6733,106.5414,106.6639,59951.0
2017-04-12 09:55:00,113.25,113.27,113.08,113.17,58336.0,106.6544,106.6733,106.4943,106.5791,58336.0
2017-04-12 10:00:00,113.18,113.28,113.15,113.18,50330.0,106.5885,106.6827,106.5603,106.5885,50330.0
2017-04-12 10:05:00,113.19,113.21,113.14,113.18,29798.0,106.5979,106.6168,106.5509,106.5885,29798.0
2017-04-12 10:10:00,113.18,113.19,112.97,113.06,58119.0,106.5885,106.5979,106.3908,106.4755,58119.0
2017-04-12 10:15:00,113.06,113.22,113.04,113.22,85369.0,106.4755,106.6262,106.4567,106.6262,85369.0
2017-04-12 10:20:00,113.22,113.22,113.09,113.13,34118.0,106.6262,106.6262,106.5038,106.5414,34118.0
2017-04-12 10:25:00,113.12,113.13,112.94,112.96,32810.0,106.532,106.5414,106.3625,106.3813,32810.0
2017-04-12 10:30:00,112.96,113.02,112.92,113.0,38797.0,106.3813,106.4378,106.3437,106.419,38797.0
2017-04-12 10:35:00,112.99,113.01,112.84,112.92,47316.0,106.4096,106.4284,106.2683,106.3437,47316.0
2017-04-12 10:40:00,112.92,112.92,112.86,112.87,32317.0,106.3437,106.3437,106.2872,106.2966,32317.0
2017-04-12 10:45:00,112.88,112.98,112.82,112.98,38564.0,106.306,106.4002,106.2495,106.4002,38564.0
2017-04-12 10:50:00,112.97,113.08,112.94,113.08,36017.0,106.3908,106.4943,106.3625,106.4943,36017.0
2017-04-12 10:55:00,113.07,113.1,112.9,112.94,50820.0,106.4849,106.5132,106.3248,106.3625,50820.0
2017-04-12 11:00:00,112.95,112.99,112.9,112.95,45391.0,106.3719,106.4096,106.3248,106.3719,45391.0
2017-04-12 11:05:00,112.95,113.04,112.94,112.97,107081.0,106.3719,106.4567,106.3625,106.3908,107081.0
2017-04-12 11:10:00,112.97,113.03,112.97,112.98,33669.0,106.3908,106.4473,106.3908,106.4002,33669.0
2017-04-12 11:15:00,112.97,113.03,112.95,112.96,40186.0,106.3908,106.4473,106.3719,106.3813,40186.0
2017-04-12 11:20:00,112.96,113.0,112.92,112.99,33853.0,106.3813,106.419,106.3437,106.4096,33853.0
2017-04-12 11:25:00,112.99,113.03,112.94,112.94,26100.0,106.4096,106.4473,106.3625,106.3625,26100.0
2017-04-12 11:30:00,112.94,112.99,112.91,112.91,30640.0,106.3625,106.4096,106.3342,106.3342,30640.0
2017-04-12 11:35:00,112.92,112.93,112.78,112.78,50896.0,106.3437,106.3531,106.2118,106.2118,50896.0
2017-04-12 11:40:00,112.79,112.84,112.78,112.79,42171.0,106.2212,106.2683,106.2118,106.2212,42171.0
2017-04-12 11:45:00,112.78,112.87,112.76,112.86,54486.0,106.2118,106.2966,106.193,106.2872,54486.0
2017-04-12 11:50:00,112.85,112.91,112.82,112.89,52183.0,106.2777,106.3342,106.2495,106.3154,52183.0
2017-04-12 11:55:00,112.89,113.04,112.89,113.02,33014.0,106.3154,106.4567,106.3154,106.4378,33014.0
2017-04-12 12:00:00,113.03,113.07,112.98,113.07,31880.0,106.4473,106.4849,106.4002,106.4849,31880.0
2017-04-12 12:05:00,113.06,113.12,113.06,113.09,24839.0,106.4755,106.532,106.4755,106.5038,24839.0
2017-04-12 12:10:00,113.1,113.12,113.05,113.08,23874.0,106.5132,106.532,106.4661,106.4943,23874.0
2017-04-12 12:15:00,113.07,113.13,113.06,113.11,29984.0,106.4849,106.5414,106.4755,106.5226,29984.0
2017-04-12 12:20:00,113.1,113.1,113.0,113.04,31939.0,106.5132,106.5132,106.419,106.4567,31939.0
2017-04-12 12:25:00,113.05,113.07,112.93,112.95,27569.0,106.4661,106.4849,106.3531,106.3719,27569.0
2017-04-12 12:30:00,112.94,113.01,112.93,112.99,16888.0,106.3625,106.4284,106.3531,106.4096,16888.0
2017-04-12 12:35:00,112.99,113.02,112.96,113.02,43904.0,106.4096,106.4378,106.3813,106.4378,43904.0
2017-04-12 12:40:00,113.01,113.04,113.0,113.02,21436.0,106.4284,106.4567,106.419,106.4378,21436.0
2017-04-12 12:45:00,113.02,113.03,112.98,113.02,18079.0,106.4378,106.4473,106.4002,106.4378,18079.0
2017-04-12 12:50:00,113.01,113.02,112.91,112.96,20367.0,106.4284,106.4378,106.3342,106.3813,20367.0
2017-04-12 12:55:00,112.97,112.97,112.89,112.93,21735.0,106.3908,106.3908,106.3154,106.3531,21735.0
2017-04-12 13:00:00,112.93,113.0,112.92,112.98,28045.0,106.3531,106.419,106.3437,106.4002,28045.0
2017-04-12 13:05:00,112.97,113.08,112.95,113.02,60598.0,106.3908,106.4943,106.3719,106.4378,60598.0
2017-04-12 13:10:00,113.02,113.04,113.0,113.01,23375.0,106.4378,106.4567,106.419,106.4284,23375.0
2017-04-12 13:15:00,113.01,113.03,112.98,113.0,29036.0,106.4284,106.4473,106.4002,106.419,29036.0
2017-04-12 13:20:00,113.0,113.03,112.91,113.01,58012.0,106.419,106.4473,106.3342,106.4284,58012.0
2017-04-12 13:25:00,113.01,113.02,112.94,112.95,25282.0,106.4284,106.4378,106.3625,106.3719,25282.0
2017-04-12 13:30:00,112.94,112.94,112.86,112.9,22859.0,106.3625,106.3625,106.2872,106.3248,22859.0
2017-04-12 13:35:00,112.91,112.93,112.84,112.91,41352.0,106.3342,106.3531,106.2683,106.3342,41352.0
2017-04-12 13:40:00,112.91,112.99,112.91,112.97,25193.0,106.3342,106.4096,106.3342,106.3908,25193.0
2017-04-12 13:45:00,112.98,112.99,112.91,112.97,25189.0,106.4002,106.4096,106.3342,106.3908,25189.0
2017-04-12 13:50:00,112.97,112.98,112.92,112.92,17921.0,106.3908,106.4002,106.3437,106.3437,17921.0
2017-04-12 13:55:00,112.93,113.08,112.9,113.07,32246.0,106.3531,106.4943,106.3248,106.4849,32246.0
2017-04-12 14:00:00,113.08,113.13,113.03,113.03,30140.0,106.4943,106.5414,106.4473,106.4473,30140.0
2017-04-12 14:05:00,113.02,113.08,113.02,113.02,21848.0,106.4378,106.4943,106.4378,106.4378,21848.0
2017-04-12 14:10:00,113.02,113.07,113.0,113.01,23939.0,106.4378,106.4849,106.419,106.4284,23939.0
2017-04-12 14:15:00,113.0,113.08,113.0,113.07,26252.0,106.419,106.4943,106.419,106.4849,26252.0
2017-04-12 14:20:00,113.06,113.07,113.02,113.03,27915.0,106.4755,106.4849,106.4378,106.4473,27915.0
2017-04-12 14:25:00,113.03,113.05,112.99,113.05,25403.0,106.4473,106.4661,106.4096,106.4661,25403.0
2017-04-12 14:30:00,113.04,113.07,113.02,113.05,34111.0,106.4567,106.4849,106.4378,106.4661,34111.0
2017-04-12 14:35:00,113.05,113.06,112.87,112.88,27935.0,106.4661,106.4755,106.2966,106.306,27935.0
2017-04-12 14:40:00,112.87,112.92,112.86,112.9,52157.0,106.2966,106.3437,106.2872,106.3248,52157.0
2017-04-12 14:45:00,112.9,112.96,112.89,112.9,36106.0,106.3248,106.3813,106.3154,106.3248,36106.0
2017-04-12 14:50:00,112.9,112.92,112.86,112.9,39657.0,106.3248,106.3437,106.2872,106.3248,39657.0
2017-04-12 14:55:00,112.91,112.92,112.86,112.91,29837.0,106.3342,106.3437,106.2872,106.3342,29837.0
2017-04-12 15:00:00,112.9,112.94,112.88,112.9,43582.0,106.3248,106.3625,106.306,106.3248,43582.0
2017-04-12 15:05:00,112.89,112.91,112.86,112.91,36842.0,106.3154,106.3342,106.2872,106.3342,36842.0
2017-04-12 15:10:00,112.91,112.97,112.85,112.92,43829.0,106.3342,106.3908,106.2777,106.3437,43829.0
2017-04-12 15:15:00,112.92,112.92,112.8,112.82,31603.0,106.3437,106.3437,106.2307,106.2495,31603.0
2017-04-12 15:20:00,112.81,113.0,112.81,113.0,91409.0,106.2401,106.419,106.2401,106.419,91409.0
2017-04-12 15:25:00,113.01,113.03,112.91,112.93,39282.0,106.4284,106.4473,106.3342,106.3531,39282.0
2017-04-12 15:30:00,112.93,113.01,112.89,113.01,39869.0,106.3531,106.4284,106.3154,106.4284,39869.0
2017-04-12 15:35:00,113.02,113.14,112.99,113.09,62498.0,106.4378,106.5509,106.4096,106.5038,62498.0
2017-04-12 15:40:00,113.09,113.13,112.98,113.01,64613.0,106.5038,106.5414,106.4002,106.4284,64613.0
2017-04-12 15:45:00,113.0,113.08,112.92,112.92,99254.0,106.419,106.4943,106.3437,106.3437,99254.0
2017-04-12 15:50:00,112.93,113.01,112.9,112.95,70130.0,106.3531,106.4284,106.3248,106.3719,70130.0
2017-04-12 15:55:00,112.96,113.09,112.92,113.02,192471.0,106.3813,106.5038,106.3437,106.4378,192471.0
2017-04-13 09:30:00,113.04,113.48,112.99,113.46,186979.0,106.4567,106.8711,106.4096,106.8522,186979.0
2017-04-13 09:35:00,113.46,114.09,113.38,113.74,337762.0,106.8522,107.4455,106.7769,107.1159,337762.0
2017-04-13 09:40:00,113.74,113.82,113.65,113.73,81433.0,107.1159,107.1913,107.0312,107.1065,81433.0
2017-04-13 09:45:00,113.75,113.99,113.73,113.91,114491.0,107.1253,107.3514,107.1065,107.276,114491.0
2017-04-13 09:50:00,113.9,114.05,113.8,114.03,128842.0,107.2666,107.4079,107.1724,107.389,128842.0
2017-04-13 09:55:00,114.02,114.08,113.93,113.96,98119.0,107.3796,107.4361,107.2948,107.3231,98119.0
2017-04-13 10:00:00,113.96,114.1,113.9,114.02,115687.0,107.3231,107.4549,107.2666,107.3796,115687.0
2017-04-13 10:05:00,114.03,114.07,113.96,114.01,84914.0,107.389,107.4267,107.3231,107.3702,84914.0
2017-04-13 10:10:00,114.01,114.08,113.93,114.08,93321.0,107.3702,107.4361,107.2948,107.4361,93321.0
2017-04-13 10:15:00,114.08,114.26,114.07,114.18,220598.0,107.4361,107.6056,107.4267,107.5303,220598.0
2017-04-13 10:20:00,114.19,114.25,114.07,114.2,141092.0,107.5397,107.5962,107.4267,107.5491,141092.0
2017-04-13 10:25:00,114.2,114.2,113.96,113.99,144982.0,107.5491,107.5491,107.3231,107.3514,144982.0
2017-04-13 10:30:00,113.98,114.01,113.93,113.98,86881.0,107.3419,107.3702,107.2948,107.3419,86881.0
2017-04-13 10:35:00,113.96,113.99,113.85,113.97,62761.0,107.3231,107.3514,107.2195,107.3325,62761.0
2017-04-13 10:40:00,113.97,113.98,113.86,113.89,45871.0,107.3325,107.3419,107.2289,107.2572,45871.0
2017-04-13 10:45:00,113.89,113.9,113.81,113.82,76661.0,107.2572,107.2666,107.1818,107.1913,76661.0
2017-04-13 10:50:00,113.82,113.94,113.78,113.89,95636.0,107.1913,107.3043,107.1536,107.2572,95636.0
2017-04-13 10:55:00,113.89,113.91,113.78,113.79,79175.0,107.2572,107.276,107.1536,107.163,79175.0
2017-04-13 11:00:00,113.78,113.87,113.75,113.79,76486.0,107.1536,107.2383,107.1253,107.163,76486.0
2017-04-13 11:05:00,113.8,113.87,113.78,113.84,43927.0,107.1724,107.2383,107.1536,107.2101,43927.0
2017-04-13 11:10:00,113.84,113.96,113.83,113.95,45695.0,107.2101,107.3231,107.2007,107.3137,45695.0
2017-04-13 11:15:00,113.94,113.94,113.84,113.89,40212.0,107.3043,107.3043,107.2101,107.2572,40212.0
2017-04-13 11:20:00,113.89,113.9,113.82,113.86,34325.0,107.2572,107.2666,107.1913,107.2289,34325.0
2017-04-13 11:25:00,113.86,113.91,113.79,113.84,59160.0,107.2289,107.276,107.163,107.2101,59160.0
2017-04-13 11:30:00,113.83,113.91,113.83,113.87,48621.0,107.2007,107.276,107.2007,107.2383,48621.0
2017-04-13 11:35:00,113.87,113.9,113.86,113.88,53294.0,107.2383,107.2666,107.2289,107.2478,53294.0
2017-04-13 11:40:00,113.88,113.88,113.77,113.77,88861.0,107.2478,107.2478,107.1442,107.1442,88861.0
2017-04-13 11:45:00,113.77,113.85,113.75,113.8,128503.0,107.1442,107.2195,107.1253,107.1724,128503.0
2017-04-13 11:50:00,113.8,113.81,113.73,113.76,74889.0,107.1724,107.1818,107.1065,107.1347,74889.0
2017-04-13 11:55:00,113.76,113.8,113.75,113.76,59584.0,107.1347,107.1724,107.1253,107.1347,59584.0
2017-04-13 12:00:00,113.76,113.77,113.58,113.59,71392.0,107.1347,107.1442,106.9652,106.9746,71392.0
2017-04-13 12:05:00,113.6,113.62,113.45,113.5,52796.0,106.9841,107.0029,106.8428,106.8899,52796.0
2017-04-13 12:10:00,113.5,113.61,113.47,113.58,53828.0,106.8899,106.9935,106.8616,106.9652,53828.0
2017-04-13 12:15:00,113.57,113.6,113.48,113.52,66440.0,106.9558,106.9841,106.8711,106.9087,66440.0
2017-04-13 12:20:00,113.53,113.54,113.44,113.45,33583.0,106.9181,106.9276,106.8334,106.8428,33583.0
2017-04-13 12:25:00,113.45,113.53,113.45,113.52,35255.0,106.8428,106.9181,106.8428,106.9087,35255.0
2017-04-13 12:30:00,113.52,113.54,113.49,113.49,24004.0,106.9087,106.9276,106.8805,106.8805,24004.0
2017-04-13 12:35:00,113.48,113.52,113.41,113.44,35768.0,106.8711,106.9087,106.8051,106.8334,35768.0
2017-04-13 12:40:00,113.44,113.45,113.35,113.43,51735.0,106.8334,106.8428,106.7486,106.824,51735.0
2017-04-13 12:45:00,113.43,113.47,113.38,113.42,60826.0,106.824,106.8616,106.7769,106.8145,60826.0
2017-04-13 12:50:00,113.42,113.49,113.42,113.47,26393.0,106.8145,106.8805,106.8145,106.8616,26393.0
2017-04-13 12:55:00,113.47,113.47,113.38,113.43,60560.0,106.8616,106.8616,106.7769,106.824,60560.0
2017-04-13 13:00:00,113.43,113.43,113.32,113.35,36897.0,106.824,106.824,106.7204,106.7486,36897.0
2017-04-13 13:05:00,113.36,113.37,113.28,113.37,44289.0,106.758,106.7675,106.6827,106.7675,44289.0
2017-04-13 13:10:00,113.37,113.43,113.33,113.36,40604.0,106.7675,106.824,106.7298,106.758,40604.0
2017-04-13 13:15:00,113.38,113.39,113.31,113.38,38047.0,106.7769,106.7863,106.711,106.7769,38047.0
2017-04-13 13:20:00,113.37,113.38,113.34,113.38,18906.0,106.7675,106.7769,106.7392,106.7769,18906.0
2017-04-13 13:25:00,113.37,113.43,113.36,113.43,33280.0,106.7675,106.824,106.758,106.824,33280.0
2017-04-13 13:30:00,113.43,113.46,113.38,113.39,33061.0,106.824,106.8522,106.7769,106.7863,33061.0
2017-04-13 13:35:00,113.39,113.45,113.39,113.45,24463.0,106.7863,106.8428,106.7863,106.8428,24463.0
2017-04-13 13:40:00,113.45,113.52,113.44,113.5,66874.0,106.8428,106.9087,106.8334,106.8899,66874.0
2017-04-13 13:45:00,113.51,113.52,113.34,113.35,67268.0,106.8993,106.9087,106.7392,106.7486,67268.0
2017-04-13 13:50:00,113.34,113.43,113.32,113.41,34066.0,106.7392,106.824,106.7204,106.8051,34066.0
2017-04-13 13:55:00,113.42,113.43,113.3,113.31,34952.0,106.8145,106.824,106.7015,106.711,34952.0
2017-04-13 14:00:00,113.3,113.48,113.3,113.44,36932.0,106.7015,106.8711,106.7015,106.8334,36932.0
2017-04-13 14:05:00,113.44,113.53,113.42,113.5,28876.0,106.8334,106.9181,106.8145,106.8899,28876.0
2017-04-13 14:10:00,113.51,113.56,113.48,113.55,40220.0,106.8993,106.9464,106.8711,106.937,40220.0
2017-04-13 14:15:00,113.55,113.55,113.49,113.5,29130.0,106.937,106.937,106.8805,106.8899,29130.0
2017-04-13 14:20:00,113.5,113.52,113.47,113.51,29654.0,106.8899,106.9087,106.8616,106.8993,29654.0
2017-04-13 14:25:00,113.51,113.6,113.51,113.51,33205.0,106.8993,106.9841,106.8993,106.8993,33205.0
2017-04-13 14:30:00,113.51,113.55,113.49,113.52,33319.0,106.8993,106.937,106.8805,106.9087,33319.0
2017-04-13 14:35:00,113.52,113.52,113.44,113.49,28144.0,106.9087,106.9087,106.8334,106.8805,28144.0
2017-04-13 14:40:00,113.48,113.53,113.48,113.51,17834.0,106.8711,106.9181,106.8711,106.8993,17834.0
2017-04-13 14:45:00,113.5,113.54,113.43,113.43,48223.0,106.8899,106.9276,106.824,106.824,48223.0
2017-04-13 14:50:00,113.44,113.53,113.42,113.48,34652.0,106.8334,106.9181,106.8145,106.8711,34652.0
2017-04-13 14:55:00,113.48,113.54,113.46,113.51,33086.0,106.8711,106.9276,106.8522,106.8993,33086.0
2017-04-13 15:00:00,113.51,113.57,113.5,113.51,30996.0,106.8993,106.9558,106.8899,106.8993,30996.0
2017-04-13 15:05:00,113.51,113.55,113.49,113.51,25407.0,106.8993,106.937,106.8805,106.8993,25407.0
2017-04-13 15:10:00,113.5,113.52,113.45,113.47,44903.0,106.8899,106.9087,106.8428,106.8616,44903.0
2017-04-13 15:15:00,113.47,113.47,113.39,113.46,43218.0,106.8616,106.8616,106.7863,106.8522,43218.0
2017-04-13 15:20:00,113.46,113.49,113.42,113.46,48767.0,106.8522,106.8805,106.8145,106.8522,48767.0
2017-04-13 15:25:00,113.46,113.49,113.43,113.43,33890.0,106.8522,106.8805,106.824,106.824,33890.0
2017-04-13 15:30:00,113.44,113.5,113.36,113.37,110094.0,106.8334,106.8899,106.758,106.7675,110094.0
2017-04-13 15:35:00,113.37,113.39,113.3,113.37,92465.0,106.7675,106.7863,106.7015,106.7675,92465.0
2017-04-13 15:40:00,113.36,113.4,113.3,113.4,103319.0,106.758,106.7957,106.7015,106.7957,103319.0
2017-04-13 15:45:00,113.4,113.52,113.39,113.5,116412.0,106.7957,106.9087,106.7863,106.8899,116412.0
2017-04-13 15:50:00,113.49,113.49,113.38,113.4,183649.0,106.8805,106.8805,106.7769,106.7957,183649.0
2017-04-13 15:55:00,113.4,113.41,113.2,113.21,258772.0,106.7957,106.8051,106.6074,106.6168,258772.0
2017-04-17 09:30:00,113.33,113.46,113.22,113.44,179274.0,106.7298,106.8522,106.6262,106.8334,179274.0
2017-04-17 09:35:00,113.43,113.43,113.28,113.33,47106.0,106.824,106.824,106.6827,106.7298,47106.0
2017-04-17 09:40:00,113.34,113.44,113.34,113.44,34089.0,106.7392,106.8334,106.7392,106.8334,34089.0
2017-04-17 09:45:00,113.45,113.57,113.45,113.54,55618.0,106.8428,106.9558,106.8428,106.9276,55618.0
2017-04-17 09:50:00,113.54,113.6,113.49,113.49,40652.0,106.9276,106.9841,106.8805,106.8805,40652.0
2017-04-17 09:55:00,113.48,113.49,113.37,113.4,29634.0,106.8711,106.8805,106.7675,106.7957,29634.0
2017-04-17 10:00:00,113.4,113.42,113.32,113.33,44700.0,106.7957,106.8145,106.7204,106.7298,44700.0
2017-04-17 10:05:00,113.33,113.38,113.3,113.35,43989.0,106.7298,106.7769,106.7015,106.7486,43989.0
2017-04-17 10:10:00,113.34,113.4,113.31,113.37,40973.0,106.7392,106.7957,106.711,106.7675,40973.0
2017-04-17 10:15:00,113.38,113.42,113.36,113.38,48048.0,106.7769,106.8145,106.758,106.7769,48048.0
2017-04-17 10:20:00,113.39,113.48,113.38,113.46,31885.0,106.7863,106.8711,106.7769,106.8522,31885.0
2017-04-17 10:25:00,113.46,113.47,113.34,113.35,31655.0,106.8522,106.8616,106.7392,106.7486,31655.0
2017-04-17 10:30:00,113.35,113.46,113.34,113.43,37124.0,106.7486,106.8522,106.7392,106.824,37124.0
2017-04-17 10:35:00,113.43,113.46,113.37,113.4,44976.0,106.824,106.8522,106.7675,106.7957,44976.0
2017-04-17 10:40:00,113.4,113.4,113.32,113.36,50354.0,106.7957,106.7957,106.7204,106.758,50354.0
2017-04-17 10:45:00,113.36,113.37,113.28,113.3,70382.0,106.758,106.7675,106.6827,106.7015,70382.0
2017-04-17 10:50:00,113.3,113.4,113.3,113.4,55351.0,106.7015,106.7957,106.7015,106.7957,55351.0
2017-04-17 10:55:00,113.41,113.46,113.38,113.46,17810.0,106.8051,106.8522,106.7769,106.8522,17810.0
2017-04-17 11:00:00,113.46,113.53,113.42,113.53,30203.0,106.8522,106.9181,106.8145,106.9181,30203.0
2017-04-17 11:05:00,113.54,113.57,113.49,113.5,29918.0,106.9276,106.9558,106.8805,106.8899,29918.0
2017-04-17 11:10:00,113.5,113.5,113.43,113.43,29391.0,106.8899,106.8899,106.824,106.824,29391.0
2017-04-17 11:15:00,113.44,113.48,113.38,113.48,60287.0,106.8334,106.8711,106.7769,106.8711,60287.0
2017-04-17 11:20:00,113.48,113.51,113.39,113.4,51005.0,106.8711,106.8993,106.7863,106.7957,51005.0
2017-04-17 11:25:00,113.4,113.41,113.32,113.39,31188.0,106.7957,106.8051,106.7204,106.7863,31188.0
2017-04-17 11:30:00,113.39,113.39,113.33,113.38,18472.0,106.7863,106.7863,106.7298,106.7769,18472.0
2017-04-17 11:35:00,113.38,113.41,113.37,113.4,42633.0,106.7769,106.8051,106.7675,106.7957,42633.0
2017-04-17 11:40:00,113.4,113.54,113.38,113.47,223147.0,106.7957,106.9276,106.7769,106.8616,223147.0
2017-04-17 11:45:00,113.47,113.47,113.4,113.46,46139.0,106.8616,106.8616,106.7957,106.8522,46139.0
2017-04-17 11:50:00,113.46,113.53,113.45,113.49,50801.0,106.8522,106.9181,106.8428,106.8805,50801.0
2017-04-17 11:55:00,113.48,113.53,113.45,113.46,39978.0,106.8711,106.9181,106.8428,106.8522,39978.0
2017-04-17 12:00:00,113.45,113.5,113.44,113.45,43431.0,106.8428,106.8899,106.8334,106.8428,43431.0
2017-04-17 12:05:00,113.45,113.53,113.44,113.52,48682.0,106.8428,106.9181,106.8334,106.9087,48682.0
2017-04-17 12:10:00,113.53,113.55,113.45,113.49,62389.0,106.9181,106.937,106.8428,106.8805,62389.0
2017-04-17 12:15:00,113.49,113.53,113.49,113.53,36081.0,106.8805,106.9181,106.8805,106.9181,36081.0
2017-04-17 12:20:00,113.53,113.6,113.53,113.59,59300.0,106.9181,106.9841,106.9181,106.9746,59300.0
2017-04-17 12:25:00,113.59,113.68,113.58,113.67,22305.0,106.9746,107.0594,106.9652,107.05,22305.0
2017-04-17 12:30:00,113.65,113.65,113.6,113.63,24772.0,107.0312,107.0312,106.9841,107.0123,24772.0
2017-04-17 12:35:00,113.62,113.67,113.61,113.66,37421.0,107.0029,107.05,106.9935,107.0406,37421.0
2017-04-17 12:40:00,113.66,113.72,113.64,113.71,38096.0,107.0406,107.0971,107.0217,107.0877,38096.0
2017-04-17 12:45:00,113.7,113.7,113.62,113.63,53808.0,107.0782,107.0782,107.0029,107.0123,53808.0
2017-04-17 12:50:00,113.62,113.65,113.61,113.63,31019.0,107.0029,107.0312,106.9935,107.0123,31019.0
2017-04-17 12:55:00,113.63,113.65,113.57,113.58,26212.0,107.0123,107.0312,106.9558,106.9652,26212.0
2017-04-17 13:00:00,113.59,113.61,113.55,113.6,38153.0,106.9746,106.9935,106.937,106.9841,38153.0
2017-04-17 13:05:00,113.61,113.65,113.6,113.65,26453.0,106.9935,107.0312,106.9841,107.0312,26453.0
2017-04-17 13:10:00,113.65,113.68,113.62,113.62,27618.0,107.0312,107.0594,107.0029,107.0029,27618.0
2017-04-17 13:15:00,113.63,113.67,113.62,113.65,30406.0,107.0123,107.05,107.0029,107.0312,30406.0
2017-04-17 13:20:00,113.65,113.65,113.58,113.58,27050.0,107.0312,107.0312,106.9652,106.9652,27050.0
2017-04-17 13:25:00,113.57,113.63,113.57,113.62,41180.0,106.9558,107.0123,106.9558,107.0029,41180.0
2017-04-17 13:30:00,113.61,113.74,113.6,113.7,58418.0,106.9935,107.1159,106.9841,107.0782,58418.0
2017-04-17 13:35:00,113.7,113.74,113.63,113.64,21383.0,107.0782,107.1159,107.0123,107.0217,21383.0
2017-04-17 13:40:00,113.64,113.68,113.6,113.67,50865.0,107.0217,107.0594,106.9841,107.05,50865.0
2017-04-17 13:45:00,113.68,113.68,113.6,113.61,26076.0,107.0594,107.0594,106.9841,106.9935,26076.0
2017-04-17 13:50:00,113.61,113.7,113.6,113.66,37342.0,106.9935,107.0782,106.9841,107.0406,37342.0
2017-04-17 13:55:00,113.66,113.72,113.66,113.7,28262.0,107.0406,107.0971,107.0406,107.0782,28262.0
2017-04-17 14:00:00,113.69,113.71,113.63,113.7,35563.0,107.0688,107.0877,107.0123,107.0782,35563.0
2017-04-17 14:05:00,113.7,113.74,113.68,113.72,55818.0,107.0782,107.1159,107.0594,107.0971,55818.0
2017-04-17 14:10:00,113.72,113.76,113.71,113.73,45779.0,107.0971,107.1347,107.0877,107.1065,45779.0
2017-04-17 14:15:00,113.74,113.8,113.73,113.79,59681.0,107.1159,107.1724,107.1065,107.163,59681.0
2017-04-17 14:20:00,113.78,113.9,113.78,113.89,43918.0,107.1536,107.2666,107.1536,107.2572,43918.0
2017-04-17 14:25:00,113.9,113.91,113.82,113.86,27138.0,107.2666,107.276,107.1913,107.2289,27138.0
2017-04-17 14:30:00,113.86,113.89,113.83,113.89,27074.0,107.2289,107.2572,107.2007,107.2572,27074.0
2017-04-17 14:35:00,113.88,113.89,113.84,113.86,62296.0,107.2478,107.2572,107.2101,107.2289,62296.0
2017-04-17 14:40:00,113.86,113.9,113.85,113.89,62473.0,107.2289,107.2666,107.2195,107.2572,62473.0
2017-04-17 14:45:00,113.88,113.88,113.78,113.81,43828.0,107.2478,107.2478,107.1536,107.1818,43828.0
2017-04-17 14:50:00,113.8,113.81,113.76,113.8,38203.0,107.1724,107.1818,107.1347,107.1724,38203.0
2017-04-17 14:55:00,113.79,113.81,113.7,113.75,55507.0,107.163,107.1818,107.0782,107.1253,55507.0
2017-04-17 15:00:00,113.75,113.78,113.73,113.74,26897.0,107.1253,107.1536,107.1065,107.1159,26897.0
2017-04-17 15:05:00,113.74,113.8,113.74,113.77,38000.0,107.1159,107.1724,107.1159,107.1442,38000.0
2017-04-17 15:10:00,113.79,113.82,113.75,113.81,41940.0,107.163,107.1913,107.1253,107.1818,41940.0
2017-04-17 15:15:00,113.8,113.91,113.79,113.86,72407.0,107.1724,107.276,107.163,107.2289,72407.0
2017-04-17 15:20:00,113.85,113.89,113.83,113.86,43658.0,107.2195,107.2572,107.2007,107.2289,43658.0
2017-04-17 15:25:00,113.85,113.94,113.84,113.91,59392.0,107.2195,107.3043,107.2101,107.276,59392.0
2017-04-17 15:30:00,113.9,113.93,113.85,113.86,56166.0,107.2666,107.2948,107.2195,107.2289,56166.0
2017-04-17 15:35:00,113.87,113.9,113.79,113.8,87709.0,107.2383,107.2666,107.163,107.1724,87709.0
2017-04-17 15:40:00,113.81,113.81,113.77,113.79,61257.0,107.1818,107.1818,107.1442,107.163,61257.0
2017-04-17 15:45:00,113.79,113.81,113.79,113.8,105421.0,107.163,107.1818,107.163,107.1724,105421.0
2017-04-17 15:50:00,113.8,113.8,113.77,113.8,90762.0,107.1724,107.1724,107.1442,107.1724,90762.0
2017-04-17 15:55:00,113.8,113.82,113.72,113.78,166690.0,107.1724,107.1913,107.0971,107.1536,166690.0
2017-04-18 09:30:00,113.48,113.59,113.33,113.48,109006.0,106.8711,106.9746,106.7298,106.8711,109006.0
2017-04-18 09:35:00,113.51,113.61,113.44,113.54,44939.0,106.8993,106.9935,106.8334,106.9276,44939.0
2017-04-18 09:40:00,113.54,113.58,113.49,113.52,48781.0,106.9276,106.9652,106.8805,106.9087,48781.0
2017-04-18 09:45:00,113.52,113.55,113.42,113.43,43819.0,106.9087,106.937,106.8145,106.824,43819.0
2017-04-18 09:50:00,113.43,113.44,113.29,113.35,55681.0,106.824,106.8334,106.6921,106.7486,55681.0
2017-04-18 09:55:00,113.35,113.44,113.34,113.39,51369.0,106.7486,106.8334,106.7392,106.7863,51369.0
2017-04-18 10:00:00,113.39,113.4,113.22,113.25,85925.0,106.7863,106.7957,106.6262,106.6544,85925.0
2017-04-18 10:05:00,113.25,113.28,113.14,113.18,72044.0,106.6544,106.6827,106.5509,106.5885,72044.0
2017-04-18 10:10:00,113.18,113.27,113.17,113.2,63468.0,106.5885,106.6733,106.5791,106.6074,63468.0
2017-04-18 10:15:00,113.19,113.28,113.12,113.13,95151.0,106.5979,106.6827,106.532,106.5414,95151.0
2017-04-18 10:20:00,113.13,113.13,113.05,113.12,77316.0,106.5414,106.5414,106.4661,106.532,77316.0
2017-04-18 10:25:00,113.12,113.2,113.03,113.18,60841.0,106.532,106.6074,106.4473,106.5885,60841.0
2017-04-18 10:30:00,113.17,113.17,113.02,113.08,44518.0,106.5791,106.5791,106.4378,106.4943,44518.0
2017-04-18 10:35:00,113.08,113.19,113.07,113.09,43054.0,106.4943,106.5979,106.4849,106.5038,43054.0
2017-04-18 10:40:00,113.09,113.1,113.0,113.01,48638.0,106.5038,106.5132,106.419,106.4284,48638.0
2017-04-18 10:45:00,113.01,113.17,113.0,113.14,53501.0,106.4284,106.5791,106.419,106.5509,53501.0
2017-04-18 10:50:00,113.13,113.2,113.1,113.2,43936.0,106.5414,106.6074,106.5132,106.6074,43936.0
2017-04-18 10:55:00,113.23,113.28,113.18,113.28,42074.0,106.6356,106.6827,106.5885,106.6827,42074.0
2017-04-18 11:00:00,113.28,113.29,113.18,113.22,60095.0,106.6827,106.6921,106.5885,106.6262,60095.0
2017-04-18 11:05:00,113.22,113.3,113.22,113.29,42524.0,106.6262,106.7015,106.6262,106.6921,42524.0
2017-04-18 11:10:00,113.28,113.35,113.28,113.29,30985.0,106.6827,106.7486,106.6827,106.6921,30985.0
2017-04-18 11:15:00,113.29,113.37,113.27,113.31,32589.0,106.6921,106.7675,106.6733,106.711,32589.0
2017-04-18 11:20:00,113.3,113.39,113.28,113.37,31507.0,106.7015,106.7863,106.6827,106.7675,31507.0
2017-04-18 11:25:00,113.38,113.47,113.35,113.44,54400.0,106.7769,106.8616,106.7486,106.8334,54400.0
2017-04-18 11:30:00,113.44,113.51,113.33,113.39,117722.0,106.8334,106.8993,106.7298,106.7863,117722.0
2017-04-18 11:35:00,113.39,113.4,113.21,113.31,110385.0,106.7863,106.7957,106.6168,106.711,110385.0
2017-04-18 11:40:00,113.31,113.36,113.25,113.36,88159.0,106.711,106.758,106.6544,106.758,88159.0
2017-04-18 11:45:00,113.35,113.36,113.26,113.26,25171.0,106.7486,106.758,106.6639,106.6639,25171.0
2017-04-18 11:50:00,113.27,113.33,113.21,113.29,25264.0,106.6733,106.7298,106.6168,106.6921,25264.0
2017-04-18 11:55:00,113.31,113.33,113.2,113.21,52016.0,106.711,106.7298,106.6074,106.6168,52016.0
2017-04-18 12:00:00,113.2,113.25,113.14,113.21,46220.0,106.6074,106.6544,106.5509,106.6168,46220.0
2017-04-18 12:05:00,113.23,113.23,113.14,113.18,22499.0,106.6356,106.6356,106.5509,106.5885,22499.0
2017-04-18 12:10:00,113.19,113.29,113.17,113.29,29451.0,106.5979,106.6921,106.5791,106.6921,29451.0
2017-04-18 12:15:00,113.28,113.28,113.2,113.2,16470.0,106.6827,106.6827,106.6074,106.6074,16470.0
2017-04-18 12:20:00,113.2,113.33,113.19,113.33,22590.0,106.6074,106.7298,106.5979,106.7298,22590.0
2017-04-18 12:25:00,113.32,113.38,113.31,113.34,28746.0,106.7204,106.7769,106.711,106.7392,28746.0
2017-04-18 12:30:00,113.33,113.33,113.27,113.31,15864.0,106.7298,106.7298,106.6733,106.711,15864.0
2017-04-18 12:35:00,113.3,113.36,113.24,113.35,47938.0,106.7015,106.758,106.645,106.7486,47938.0
2017-04-18 12:40:00,113.34,113.43,113.33,113.35,23570.0,106.7392,106.824,106.7298,106.7486,23570.0
2017-04-18 12:45:00,113.34,113.35,113.31,113.33,19049.0,106.7392,106.7486,106.711,106.7298,19049.0
2017-04-18 12:50:00,113.33,113.39,113.31,113.36,25132.0,106.7298,106.7863,106.711,106.758,25132.0
2017-04-18 12:55:00,113.37,113.42,113.37,113.4,24589.0,106.7675,106.8145,106.7675,106.7957,24589.0
2017-04-18 13:00:00,113.4,113.41,113.36,113.39,46176.0,106.7957,106.8051,106.758,106.7863,46176.0
2017-04-18 13:05:00,113.38,113.43,113.36,113.43,25533.0,106.7769,106.824,106.758,106.824,25533.0
2017-04-18 13:10:00,113.43,113.46,113.39,113.45,25702.0,106.824,106.8522,106.7863,106.8428,25702.0
2017-04-18 13:15:00,113.46,113.48,113.41,113.43,32199.0,106.8522,106.8711,106.8051,106.824,32199.0
2017-04-18 13:20:00,113.43,113.49,113.42,113.47,21057.0,106.824,106.8805,106.8145,106.8616,21057.0
2017-04-18 13:25:00,113.48,113.51,113.47,113.5,24196.0,106.8711,106.8993,106.8616,106.8899,24196.0
2017-04-18 13:30:00,113.5,113.51,113.46,113.51,17294.0,106.8899,106.8993,106.8522,106.8993,17294.0
2017-04-18 13:35:00,113.5,113.52,113.46,113.46,26194.0,106.8899,106.9087,106.8522,106.8522,26194.0
2017-04-18 13:40:00,113.47,113.5,113.45,113.48,21505.0,106.8616,106.8899,106.8428,106.8711,21505.0
2017-04-18 13:45:00,113.48,113.53,113.48,113.52,18999.0,106.8711,106.9181,106.8711,106.9087,18999.0
2017-04-18 13:50:00,113.52,113.52,113.47,113.48,18801.0,106.9087,106.9087,106.8616,106.8711,18801.0
2017-04-18 13:55:00,113.47,113.52,113.47,113.51,18841.0,106.8616,106.9087,106.8616,106.8993,18841.0
2017-04-18 14:00:00,113.51,113.57,113.5,113.56,31706.0,106.8993,106.9558,106.8899,106.9464,31706.0
2017-04-18 14:05:00,113.56,113.6,113.56,113.59,22561.0,106.9464,106.9841,106.9464,106.9746,22561.0
2017-04-18 14:10:00,113.58,113.65,113.58,113.63,23030.0,106.9652,107.0312,106.9652,107.0123,23030.0
2017-04-18 14:15:00,113.64,113.68,113.61,113.68,35783.0,107.0217,107.0594,106.9935,107.0594,35783.0
2017-04-18 14:20:00,113.69,113.73,113.62,113.67,53670.0,107.0688,107.1065,107.0029,107.05,53670.0
2017-04-18 14:25:00,113.66,113.72,113.64,113.71,48544.0,107.0406,107.0971,107.0217,107.0877,48544.0
2017-04-18 14:30:00,113.71,113.76,113.69,113.76,39098.0,107.0877,107.1347,107.0688,107.1347,39098.0
2017-04-18 14:35:00,113.76,113.79,113.75,113.78,46735.0,107.1347,107.163,107.1253,107.1536,46735.0
2017-04-18 14:40:00,113.77,113.77,113.67,113.67,90637.0,107.1442,107.1442,107.05,107.05,90637.0
2017-04-18 14:45:00,113.67,113.69,113.62,113.67,168528.0,107.05,107.0688,107.0029,107.05,168528.0
2017-04-18 14:50:00,113.66,113.7,113.65,113.69,25785.0,107.0406,107.0782,107.0312,107.0688,25785.0
2017-04-18 14:55:00,113.69,113.69,113.65,113.69,26496.0,107.0688,107.0688,107.0312,107.0688,26496.0
2017-04-18 15:00:00,113.69,113.7,113.57,113.59,26599.0,107.0688,107.0782,106.9558,106.9746,26599.0
2017-04-18 15:05:00,113.6,113.65,113.59,113.64,29192.0,106.9841,107.0312,106.9746,107.0217,29192.0
2017-04-18 15:10:00,113.64,113.65,113.54,113.61,22391.0,107.0217,107.0312,106.9276,106.9935,22391.0
2017-04-18 15:15:00,113.61,113.7,113.61,113.7,50285.0,106.9935,107.0782,106.9935,107.0782,50285.0
2017-04-18 15:20:00,113.71,113.72,113.61,113.68,37994.0,107.0877,107.0971,106.9935,107.0594,37994.0
2017-04-18 15:25:00,113.68,113.77,113.68,113.73,46275.0,107.0594,107.1442,107.0594,107.1065,46275.0
2017-04-18 15:30:00,113.74,113.75,113.7,113.74,44001.0,107.1159,107.1253,107.0782,107.1159,44001.0
2017-04-18 15:35:00,113.75,113.83,113.74,113.83,61150.0,107.1253,107.2007,107.1159,107.2007,61150.0
2017-04-18 15:40:00,113.83,113.85,113.77,113.83,76381.0,107.2007,107.2195,107.1442,107.2007,76381.0
2017-04-18 15:45:00,113.82,114.75,113.79,114.74,911183.0,107.1913,108.0671,107.163,108.0577,911183.0
2017-04-18 15:50:00,114.74,114.75,114.1,114.22,525222.0,108.0577,108.0671,107.4549,107.568,525222.0
2017-04-18 15:55:00,114.2,114.34,114.14,114.19,625781.0,107.5491,107.681,107.4926,107.5397,625781.0
2017-04-19 09:30:00,114.56,115.0,114.56,114.83,290297.0,107.8882,108.3025,107.8882,108.1424,290297.0
2017-04-19 09:35:00,114.82,114.86,114.51,114.62,97795.0,108.133,108.1707,107.8411,107.9447,97795.0
2017-04-19 09:40:00,114.63,114.74,114.6,114.64,69657.0,107.9541,108.0577,107.9258,107.9635,69657.0
2017-04-19 09:45:00,114.64,114.66,114.49,114.56,73563.0,107.9635,107.9823,107.8222,107.8882,73563.0
2017-04-19 09:50:00,114.58,114.73,114.56,114.65,72181.0,107.907,108.0483,107.8882,107.9729,72181.0
2017-04-19 09:55:00,114.65,114.7,114.6,114.62,92276.0,107.9729,108.02,107.9258,107.9447,92276.0
2017-04-19 10:00:00,114.61,114.63,114.48,114.57,84687.0,107.9352,107.9541,107.8128,107.8976,84687.0
2017-04-19 10:05:00,114.53,114.58,114.49,114.5,49066.0,107.8599,107.907,107.8222,107.8316,49066.0
2017-04-19 10:10:00,114.5,114.57,114.48,114.56,79682.0,107.8316,107.8976,107.8128,107.8882,79682.0
2017-04-19 10:15:00,114.56,114.57,114.52,114.56,59023.0,107.8882,107.8976,107.8505,107.8882,59023.0
2017-04-19 10:20:00,114.56,114.57,114.44,114.45,58989.0,107.8882,107.8976,107.7751,107.7846,58989.0
2017-04-19 10:25:00,114.45,114.46,114.34,114.35,44688.0,107.7846,107.794,107.681,107.6904,44688.0
2017-04-19 10:30:00,114.35,114.36,114.29,114.32,37800.0,107.6904,107.6998,107.6339,107.6621,37800.0
2017-04-19 10:35:00,114.33,114.35,114.25,114.26,55246.0,107.6716,107.6904,107.5962,107.6056,55246.0
2017-04-19 10:40:00,114.25,114.28,114.2,114.27,47442.0,107.5962,107.6245,107.5491,107.615,47442.0
2017-04-19 10:45:00,114.26,114.26,114.16,114.17,78011.0,107.6056,107.6056,107.5115,107.5209,78011.0
2017-04-19 10:50:00,114.17,114.24,114.14,114.24,50985.0,107.5209,107.5868,107.4926,107.5868,50985.0
2017-04-19 10:55:00,114.25,114.34,114.24,114.3,48113.0,107.5962,107.681,107.5868,107.6433,48113.0
2017-04-19 11:00:00,114.3,114.4,114.3,114.39,35422.0,107.6433,107.7375,107.6433,107.7281,35422.0
2017-04-19 11:05:00,114.39,114.45,114.36,114.38,51553.0,107.7281,107.7846,107.6998,107.7186,51553.0
2017-04-19 11:10:00,114.38,114.38,114.31,114.33,41501.0,107.7186,107.7186,107.6527,107.6716,41501.0
2017-04-19 11:15:00,114.32,114.37,114.27,114.29,43226.0,107.6621,107.7092,107.615,107.6339,43226.0
2017-04-19 11:20:00,114.29,114.31,114.25,114.27,32594.0,107.6339,107.6527,107.5962,107.615,32594.0
2017-04-19 11:25:00,114.28,114.28,114.14,114.18,47737.0,107.6245,107.6245,107.4926,107.5303,47737.0
2017-04-19 11:30:00,114.19,114.32,114.17,114.32,25093.0,107.5397,107.6621,107.5209,107.6621,25093.0
2017-04-19 11:35:00,114.31,114.4,114.31,114.37,21157.0,107.6527,107.7375,107.6527,107.7092,21157.0
2017-04-19 11:40:00,114.37,114.42,114.35,114.36,25029.0,107.7092,107.7563,107.6904,107.6998,25029.0
2017-04-19 11:45:00,114.35,114.38,114.22,114.24,35120.0,107.6904,107.7186,107.568,107.5868,35120.0
2017-04-19 11:50:00,114.23,114.25,114.14,114.17,131088.0,107.5774,107.5962,107.4926,107.5209,131088.0
2017-04-19 11:55:00,114.17,114.19,114.13,114.16,27730.0,107.5209,107.5397,107.4832,107.5115,27730.0
2017-04-19 12:00:00,114.17,114.18,114.07,114.08,31757.0,107.5209,107.5303,107.4267,107.4361,31757.0
2017-04-19 12:05:00,114.08,114.08,114.02,114.04,40908.0,107.4361,107.4361,107.3796,107.3984,40908.0
2017-04-19 12:10:00,114.03,114.03,113.96,114.0,51373.0,107.389,107.389,107.3231,107.3608,51373.0
2017-04-19 12:15:00,114.0,114.01,113.95,113.97,37976.0,107.3608,107.3702,107.3137,107.3325,37976.0
2017-04-19 12:20:00,113.96,114.0,113.88,113.89,44589.0,107.3231,107.3608,107.2478,107.2572,44589.0
2017-04-19 12:25:00,113.89,113.92,113.86,113.89,46119.0,107.2572,107.2854,107.2289,107.2572,46119.0
2017-04-19 12:30:00,113.89,113.99,113.87,113.97,18860.0,107.2572,107.3514,107.2383,107.3325,18860.0
2017-04-19 12:35:00,113.98,114.1,113.97,114.1,31725.0,107.3419,107.4549,107.3325,107.4549,31725.0
2017-04-19 12:40:00,114.11,114.13,114.09,114.12,24769.0,107.4644,107.4832,107.4455,107.4738,24769.0
2017-04-19 12:45:00,114.12,114.16,114.1,114.13,21661.0,107.4738,107.5115,107.4549,107.4832,21661.0
2017-04-19 12:50:00,114.12,114.21,114.12,114.19,16263.0,107.4738,107.5585,107.4738,107.5397,16263.0
2017-04-19 12:55:00,114.19,114.21,114.12,114.14,23175.0,107.5397,107.5585,107.4738,107.4926,23175.0
2017-04-19 13:00:00,114.14,114.14,114.02,114.06,40963.0,107.4926,107.4926,107.3796,107.4173,40963.0
2017-04-19 13:05:00,114.06,114.14,114.06,114.12,34671.0,107.4173,107.4926,107.4173,107.4738,34671.0
2017-04-19 13:10:00,114.12,114.14,113.99,114.0,58879.0,107.4738,107.4926,107.3514,107.3608,58879.0
2017-04-19 13:15:00,114.0,114.01,113.97,113.99,66469.0,107.3608,107.3702,107.3325,107.3514,66469.0
2017-04-19 13:20:00,114.0,114.01,113.98,114.0,48525.0,107.3608,107.3702,107.3419,107.3608,48525.0
2017-04-19 13:25:00,114.0,114.01,113.98,113.98,32357.0,107.3608,107.3702,107.3419,107.3419,32357.0
2017-04-19 13:30:00,113.98,113.99,113.92,113.93,24266.0,107.3419,107.3514,107.2854,107.2948,24266.0
2017-04-19 13:35:00,113.92,113.96,113.91,113.95,20192.0,107.2854,107.3231,107.276,107.3137,20192.0
2017-04-19 13:40:00,113.95,114.04,113.91,113.93,90309.0,107.3137,107.3984,107.276,107.2948,90309.0
2017-04-19 13:45:00,113.92,114.0,113.9,114.0,22321.0,107.2854,107.3608,107.2666,107.3608,22321.0
2017-04-19 13:50:00,114.0,114.07,114.0,114.07,22347.0,107.3608,107.4267,107.3608,107.4267,22347.0
2017-04-19 13:55:00,114.07,114.07,114.01,114.04,28897.0,107.4267,107.4267,107.3702,107.3984,28897.0
2017-04-19 14:00:00,114.03,114.1,114.0,114.01,24396.0,107.389,107.4549,107.3608,107.3702,24396.0
2017-04-19 14:05:00,114.01,114.09,113.97,114.05,39388.0,107.3702,107.4455,107.3325,107.4079,39388.0
2017-04-19 14:10:00,114.04,114.05,113.94,113.95,35349.0,107.3984,107.4079,107.3043,107.3137,35349.0
2017-04-19 14:15:00,113.95,113.97,113.85,113.97,43128.0,107.3137,107.3325,107.2195,107.3325,43128.0
2017-04-19 14:20:00,113.96,113.97,113.9,113.93,46703.0,107.3231,107.3325,107.2666,107.2948,46703.0
2017-04-19 14:25:00,113.93,114.02,113.93,113.99,31913.0,107.2948,107.3796,107.2948,107.3514,31913.0
2017-04-19 14:30:00,113.98,113.99,113.92,113.95,36713.0,107.3419,107.3514,107.2854,107.3137,36713.0
2017-04-19 14:35:00,113.94,114.0,113.94,113.98,28259.0,107.3043,107.3608,107.3043,107.3419,28259.0
2017-04-19 14:40:00,113.98,113.99,113.85,113.88,41318.0,107.3419,107.3514,107.2195,107.2478,41318.0
2017-04-19 14:45:00,113.87,113.92,113.8,113.81,39945.0,107.2383,107.2854,107.1724,107.1818,39945.0
2017-04-19 14:50:00,113.82,113.82,113.75,113.79,48805.0,107.1913,107.1913,107.1253,107.163,48805.0
2017-04-19 14:55:00,113.79,113.8,113.77,113.8,33465.0,107.163,107.1724,107.1442,107.1724,33465.0
2017-04-19 15:00:00,113.8,113.81,113.74,113.75,44509.0,107.1724,107.1818,107.1159,107.1253,44509.0
2017-04-19 15:05:00,113.75,113.79,113.74,113.79,50609.0,107.1253,107.163,107.1159,107.163,50609.0
2017-04-19 15:10:00,113.79,113.92,113.77,113.84,93966.0,107.163,107.2854,107.1442,107.2101,93966.0
2017-04-19 15:15:00,113.83,113.97,113.83,113.96,60381.0,107.2007,107.3325,107.2007,107.3231,60381.0
2017-04-19 15:20:00,113.95,113.98,113.93,113.95,73104.0,107.3137,107.3419,107.2948,107.3137,73104.0
2017-04-19 15:25:00,113.95,113.96,113.81,113.82,74726.0,107.3137,107.3231,107.1818,107.1913,74726.0
2017-04-19 15:30:00,113.82,113.83,113.76,113.76,73866.0,107.1913,107.2007,107.1347,107.1347,73866.0
2017-04-19 15:35:00,113.77,113.78,113.71,113.71,69247.0,107.1442,107.1536,107.0877,107.0877,69247.0
2017-04-19 15:40:00,113.71,113.71,113.57,113.57,123528.0,107.0877,107.0877,106.9558,106.9558,123528.0
2017-04-19 15:45:00,113.57,113.62,113.54,113.56,71273.0,106.9558,107.0029,106.9276,106.9464,71273.0
2017-04-19 15:50:00,113.57,113.63,113.56,113.62,88647.0,106.9558,107.0123,106.9464,107.0029,88647.0
2017-04-19 15:55:00,113.62,113.77,113.61,113.71,189722.0,107.0029,107.1442,106.9935,107.0877,189722.0
2017-04-20 09:30:00,114.17,114.39,114.1,114.29,191169.0,107.5209,107.7281,107.4549,107.6339,191169.0
2017-04-20 09:35:00,114.33,114.33,114.02,114.03,56383.0,107.6716,107.6716,107.3796,107.389,56383.0
2017-04-20 09:40:00,114.05,114.09,114.02,114.08,34204.0,107.4079,107.4455,107.3796,107.4361,34204.0
2017-04-20 09:45:00,114.05,114.09,113.89,113.91,63416.0,107.4079,107.4455,107.2572,107.276,63416.0
2017-04-20 09:50:00,113.91,114.03,113.87,113.98,51800.0,107.276,107.389,107.2383,107.3419,51800.0
2017-04-20 09:55:00,113.98,114.09,113.96,114.04,116949.0,107.3419,107.4455,107.3231,107.3984,116949.0
2017-04-20 10:00:00,114.02,114.12,114.0,114.07,53811.0,107.3796,107.4738,107.3608,107.4267,53811.0
2017-04-20 10:05:00,114.07,114.22,114.0,114.19,53778.0,107.4267,107.568,107.3608,107.5397,53778.0
2017-04-20 10:10:00,114.19,114.29,114.19,114.22,52786.0,107.5397,107.6339,107.5397,107.568,52786.0
2017-04-20 10:15:00,114.21,114.25,114.19,114.24,28901.0,107.5585,107.5962,107.5397,107.5868,28901.0
2017-04-20 10:20:00,114.24,114.31,114.19,114.26,47183.0,107.5868,107.6527,107.5397,107.6056,47183.0
2017-04-20 10:25:00,114.26,114.26,114.11,114.11,27100.0,107.6056,107.6056,107.4644,107.4644,27100.0
2017-04-20 10:30:00,114.12,114.14,114.08,114.09,55717.0,107.4738,107.4926,107.4361,107.4455,55717.0
2017-04-20 10:35:00,114.08,114.17,114.07,114.12,47870.0,107.4361,107.5209,107.4267,107.4738,47870.0
2017-04-20 10:40:00,114.12,114.3,114.12,114.28,41413.0,107.4738,107.6433,107.4738,107.6245,41413.0
2017-04-20 10:45:00,114.29,114.43,114.28,114.4,88267.0,107.6339,107.7657,107.6245,107.7375,88267.0
2017-04-20 10:50:00,114.4,114.48,114.36,114.4,42533.0,107.7375,107.8128,107.6998,107.7375,42533.0
2017-04-20 10:55:00,114.4,114.43,114.36,114.38,44313.0,107.7375,107.7657,107.6998,107.7186,44313.0
2017-04-20 11:00:00,114.38,114.43,114.38,114.39,45383.0,107.7186,107.7657,107.7186,107.7281,45383.0
2017-04-20 11:05:00,114.38,114.42,114.36,114.41,40363.0,107.7186,107.7563,107.6998,107.7469,40363.0
2017-04-20 11:10:00,114.41,114.43,114.39,114.43,23236.0,107.7469,107.7657,107.7281,107.7657,23236.0
2017-04-20 11:15:00,114.43,114.43,114.36,114.38,32887.0,107.7657,107.7657,107.6998,107.7186,32887.0
2017-04-20 11:20:00,114.38,114.42,114.36,114.4,50331.0,107.7186,107.7563,107.6998,107.7375,50331.0
2017-04-20 11:25:00,114.39,114.41,114.37,114.37,40488.0,107.7281,107.7469,107.7092,107.7092,40488.0
2017-04-20 11:30:00,114.37,114.4,114.3,114.33,46873.0,107.7092,107.7375,107.6433,107.6716,46873.0
2017-04-20 11:35:00,114.34,114.38,114.25,114.35,43349.0,107.681,107.7186,107.5962,107.6904,43349.0
2017-04-20 11:40:00,114.34,114.41,114.32,114.4,29797.0,107.681,107.7469,107.6621,107.7375,29797.0
2017-04-20 11:45:00,114.39,114.5,114.35,114.49,55146.0,107.7281,107.8316,107.6904,107.8222,55146.0
2017-04-20 11:50:00,114.49,114.58,114.46,114.51,50345.0,107.8222,107.907,107.794,107.8411,50345.0
2017-04-20 11:55:00,114.52,114.6,114.51,114.55,32928.0,107.8505,107.9258,107.8411,107.8787,32928.0
2017-04-20 12:00:00,114.54,114.58,114.49,114.52,40356.0,107.8693,107.907,107.8222,107.8505,40356.0
2017-04-20 12:05:00,114.53,114.57,114.52,114.55,48605.0,107.8599,107.8976,107.8505,107.8787,48605.0
2017-04-20 12:10:00,114.55,114.58,114.48,114.48,29827.0,107.8787,107.907,107.8128,107.8128,29827.0
2017-04-20 12:15:00,114.49,114.51,114.43,114.46,35407.0,107.8222,107.8411,107.7657,107.794,35407.0
2017-04-20 12:20:00,114.47,114.57,114.46,114.51,45023.0,107.8034,107.8976,107.794,107.8411,45023.0
2017-04-20 12:25:00,114.51,114.53,114.47,114.5,27782.0,107.8411,107.8599,107.8034,107.8316,27782.0
2017-04-20 12:30:00,114.51,114.53,114.5,114.5,14256.0,107.8411,107.8599,107.8316,107.8316,14256.0
2017-04-20 12:35:00,114.5,114.51,114.45,114.45,28554.0,107.8316,107.8411,107.7846,107.7846,28554.0
2017-04-20 12:40:00,114.46,114.62,114.45,114.58,44701.0,107.794,107.9447,107.7846,107.907,44701.0
2017-04-20 12:45:00,114.57,114.62,114.55,114.62,14547.0,107.8976,107.9447,107.8787,107.9447,14547.0
2017-04-20 12:50:00,114.62,114.62,114.54,114.57,22426.0,107.9447,107.9447,107.8693,107.8976,22426.0
2017-04-20 12:55:00,114.56,114.64,114.53,114.63,63224.0,107.8882,107.9635,107.8599,107.9541,63224.0
2017-04-20 13:00:00,114.63,114.72,114.63,114.71,31309.0,107.9541,108.0388,107.9541,108.0294,31309.0
2017-04-20 13:05:00,114.71,114.74,114.68,114.69,29270.0,108.0294,108.0577,108.0012,108.0106,29270.0
2017-04-20 13:10:00,114.69,114.76,114.68,114.76,38787.0,108.0106,108.0765,108.0012,108.0765,38787.0
2017-04-20 13:15:00,114.75,114.77,114.73,114.75,36155.0,108.0671,108.0859,108.0483,108.0671,36155.0
2017-04-20 13:20:00,114.76,114.85,114.75,114.84,40780.0,108.0765,108.1613,108.0671,108.1518,40780.0
2017-04-20 13:25:00,114.83,114.88,114.81,114.84,42132.0,108.1424,108.1895,108.1236,108.1518,42132.0
2017-04-20 13:30:00,114.85,114.87,114.79,114.82,26202.0,108.1613,108.1801,108.1048,108.133,26202.0
2017-04-20 13:35:00,114.83,114.96,114.83,114.93,60796.0,108.1424,108.2649,108.1424,108.2366,60796.0
2017-04-20 13:40:00,114.92,114.95,114.92,114.94,29992.0,108.2272,108.2554,108.2272,108.246,29992.0
2017-04-20 13:45:00,114.93,114.97,114.93,114.97,34095.0,108.2366,108.2743,108.2366,108.2743,34095.0
2017-04-20 13:50:00,114.96,115.0,114.96,114.99,44790.0,108.2649,108.3025,108.2649,108.2931,44790.0
2017-04-20 13:55:00,114.98,115.05,114.95,115.02,203568.0,108.2837,108.3496,108.2554,108.3214,203568.0
2017-04-20 14:00:00,115.02,115.04,114.95,114.96,44347.0,108.3214,108.3402,108.2554,108.2649,44347.0
2017-04-20 14:05:00,114.96,114.99,114.89,114.91,51643.0,108.2649,108.2931,108.1989,108.2178,51643.0
2017-04-20 14:10:00,114.92,114.94,114.85,114.86,52620.0,108.2272,108.246,108.1613,108.1707,52620.0
2017-04-20 14:15:00,114.86,114.88,114.82,114.84,28083.0,108.1707,108.1895,108.133,108.1518,28083.0
2017-04-20 14:20:00,114.86,114.87,114.8,114.82,41628.0,108.1707,108.1801,108.1142,108.133,41628.0
2017-04-20 14:25:00,114.82,114.83,114.76,114.77,32892.0,108.133,108.1424,108.0765,108.0859,32892.0
2017-04-20 14:30:00,114.78,114.78,114.7,114.77,31356.0,108.0953,108.0953,108.02,108.0859,31356.0
2017-04-20 14:35:00,114.77,114.8,114.7,114.72,52200.0,108.0859,108.1142,108.02,108.0388,52200.0
2017-04-20 14:40:00,114.72,114.73,114.65,114.66,56757.0,108.0388,108.0483,107.9729,107.9823,56757.0
2017-04-20 14:45:00,114.67,114.71,114.67,114.7,35104.0,107.9917,108.0294,107.9917,108.02,35104.0
2017-04-20 14:50:00,114.7,114.73,114.69,114.72,41959.0,108.02,108.0483,108.0106,108.0388,41959.0
2017-04-20 14:55:00,114.71,114.75,114.69,114.7,54459.0,108.0294,108.0671,108.0106,108.02,54459.0
2017-04-20 15:00:00,114.7,114.77,114.69,114.74,70151.0,108.02,108.0859,108.0106,108.0577,70151.0
2017-04-20 15:05:00,114.75,114.78,114.72,114.76,40054.0,108.0671,108.0953,108.0388,108.0765,40054.0
2017-04-20 15:10:00,114.76,114.76,114.73,114.74,30554.0,108.0765,108.0765,108.0483,108.0577,30554.0
2017-04-20 15:15:00,114.74,114.79,114.69,114.71,66284.0,108.0577,108.1048,108.0106,108.0294,66284.0
2017-04-20 15:20:00,114.71,114.74,114.69,114.74,58821.0,108.0294,108.0577,108.0106,108.0577,58821.0
2017-04-20 15:25:00,114.74,114.86,114.68,114.72,130726.0,108.0577,108.1707,108.0012,108.0388,130726.0
2017-04-20 15:30:00,114.72,114.75,114.69,114.73,64541.0,108.0388,108.0671,108.0106,108.0483,64541.0
2017-04-20 15:35:00,114.73,114.74,114.68,114.69,85494.0,108.0483,108.0577,108.0012,108.0106,85494.0
2017-04-20 15:40:00,114.7,114.82,114.69,114.8,89493.0,108.02,108.133,108.0106,108.1142,89493.0
2017-04-20 15:45:00,114.8,114.81,114.69,114.73,96002.0,108.1142,108.1236,108.0106,108.0483,96002.0
2017-04-20 15:50:00,114.72,114.81,114.71,114.81,110584.0,108.0388,108.1236,108.0294,108.1236,110584.0
2017-04-20 15:55:00,114.81,114.82,114.74,114.8,391892.0,108.1236,108.133,108.0577,108.1142,391892.0
2017-04-21 09:30:00,114.38,114.63,114.27,114.38,444293.0,107.7186,107.9541,107.615,107.7186,444293.0
2017-04-21 09:35:00,114.41,114.5,114.33,114.4,44630.0,107.7469,107.8316,107.6716,107.7375,44630.0
2017-04-21 09:40:00,114.43,114.61,114.43,114.52,70491.0,107.7657,107.9352,107.7657,107.8505,70491.0
2017-04-21 09:45:00,114.53,114.55,114.41,114.5,52489.0,107.8599,107.8787,107.7469,107.8316,52489.0
2017-04-21 09:50:00,114.52,114.74,114.51,114.7,122313.0,107.8505,108.0577,107.8411,108.02,122313.0
2017-04-21 09:55:00,114.7,114.78,114.61,114.78,59777.0,108.02,108.0953,107.9352,108.0953,59777.0
2017-04-21 10:00:00,114.78,114.88,114.77,114.81,50964.0,108.0953,108.1895,108.0859,108.1236,50964.0
2017-04-21 10:05:00,114.84,114.9,114.81,114.88,41525.0,108.1518,108.2084,108.1236,108.1895,41525.0
2017-04-21 10:10:00,114.87,115.04,114.86,115.0,48476.0,108.1801,108.3402,108.1707,108.3025,48476.0
2017-04-21 10:15:00,115.0,115.01,114.94,114.99,55145.0,108.3025,108.3119,108.246,108.2931,55145.0
2017-04-21 10:20:00,114.98,115.07,114.92,115.07,40999.0,108.2837,108.3685,108.2272,108.3685,40999.0
2017-04-21 10:25:00,115.07,115.07,114.98,115.01,44799.0,108.3685,108.3685,108.2837,108.3119,44799.0
2017-04-21 10:30:00,115.01,115.01,114.91,114.93,48417.0,108.3119,108.3119,108.2178,108.2366,48417.0
2017-04-21 10:35:00,114.93,115.03,114.92,115.03,72812.0,108.2366,108.3308,108.2272,108.3308,72812.0
2017-04-21 10:40:00,115.03,115.12,115.02,115.1,58350.0,108.3308,108.4155,108.3214,108.3967,58350.0
2017-04-21 10:45:00,115.1,115.11,115.03,115.04,151093.0,108.3967,108.4061,108.3308,108.3402,151093.0
2017-04-21 10:50:00,115.03,115.06,114.98,115.06,34269.0,108.3308,108.359,108.2837,108.359,34269.0
2017-04-21 10:55:00,115.05,115.09,114.99,115.07,40350.0,108.3496,108.3873,108.2931,108.3685,40350.0
2017-04-21 11:00:00,115.07,115.07,114.98,115.0,41455.0,108.3685,108.3685,108.2837,108.3025,41455.0
2017-04-21 11:05:00,115.01,115.05,114.95,114.98,101644.0,108.3119,108.3496,108.2554,108.2837,101644.0
2017-04-21 11:10:00,114.98,115.01,114.9,114.9,68028.0,108.2837,108.3119,108.2084,108.2084,68028.0
2017-04-21 11:15:00,114.9,115.04,114.86,115.01,50292.0,108.2084,108.3402,108.1707,108.3119,50292.0
2017-04-21 11:20:00,115.0,115.08,115.0,115.05,61760.0,108.3025,108.3779,108.3025,108.3496,61760.0
2017-04-21 11:25:00,115.04,115.09,115.02,115.02,34523.0,108.3402,108.3873,108.3214,108.3214,34523.0
2017-04-21 11:30:00,115.03,115.03,114.94,114.95,34026.0,108.3308,108.3308,108.246,108.2554,34026.0
2017-04-21 11:35:00,114.94,115.03,114.94,114.98,38882.0,108.246,108.3308,108.246,108.2837,38882.0
2017-04-21 11:40:00,114.98,115.02,114.96,114.97,31345.0,108.2837,108.3214,108.2649,108.2743,31345.0
2017-04-21 11:45:00,114.96,115.0,114.93,114.96,29713.0,108.2649,108.3025,108.2366,108.2649,29713.0
2017-04-21 11:50:00,114.95,114.97,114.9,114.94,42694.0,108.2554,108.2743,108.2084,108.246,42694.0
2017-04-21 11:55:00,114.94,114.97,114.89,114.91,30974.0,108.246,108.2743,108.1989,108.2178,30974.0
2017-04-21 12:00:00,114.91,115.01,114.9,114.98,60362.0,108.2178,108.3119,108.2084,108.2837,60362.0
2017-04-21 12:05:00,114.98,114.99,114.92,114.93,37754.0,108.2837,108.2931,108.2272,108.2366,37754.0
2017-04-21 12:10:00,114.94,114.99,114.84,114.86,47044.0,108.246,108.2931,108.1518,108.1707,47044.0
2017-04-21 12:15:00,114.86,114.89,114.83,114.89,22752.0,108.1707,108.1989,108.1424,108.1989,22752.0
2017-04-21 12:20:00,114.89,114.89,114.83,114.84,30408.0,108.1989,108.1989,108.1424,108.1518,30408.0
2017-04-21 12:25:00,114.84,114.9,114.81,114.82,38343.0,108.1518,108.2084,108.1236,108.133,38343.0
2017-04-21 12:30:00,114.81,114.87,114.81,114.84,25020.0,108.1236,108.1801,108.1236,108.1518,25020.0
2017-04-21 12:35:00,114.85,114.86,114.77,114.8,34847.0,108.1613,108.1707,108.0859,108.1142,34847.0
2017-04-21 12:40:00,114.8,114.8,114.72,114.73,32928.0,108.1142,108.1142,108.0388,108.0483,32928.0
2017-04-21 12:45:00,114.73,114.77,114.69,114.77,31502.0,108.0483,108.0859,108.0106,108.0859,31502.0
2017-04-21 12:50:00,114.76,114.83,114.76,114.78,31698.0,108.0765,108.1424,108.0765,108.0953,31698.0
2017-04-21 12:55:00,114.78,114.82,114.73,114.73,63730.0,108.0953,108.133,108.0483,108.0483,63730.0
2017-04-21 13:00:00,114.74,114.75,114.66,114.67,31891.0,108.0577,108.0671,107.9823,107.9917,31891.0
2017-04-21 13:05:00,114.67,114.71,114.61,114.63,32005.0,107.9917,108.0294,107.9352,107.9541,32005.0
2017-04-21 13:10:00,114.63,114.63,114.38,114.46,60928.0,107.9541,107.9541,107.7186,107.794,60928.0
2017-04-21 13:15:00,114.46,114.49,114.42,114.43,37090.0,107.794,107.8222,107.7563,107.7657,37090.0
2017-04-21 13:20:00,114.43,114.53,114.42,114.51,34177.0,107.7657,107.8599,107.7563,107.8411,34177.0
2017-04-21 13:25:00,114.52,114.63,114.5,114.62,59449.0,107.8505,107.9541,107.8316,107.9447,59449.0
2017-04-21 13:30:00,114.61,114.62,114.55,114.56,25855.0,107.9352,107.9447,107.8787,107.8882,25855.0
2017-04-21 13:35:00,114.57,114.59,114.49,114.5,51941.0,107.8976,107.9164,107.8222,107.8316,51941.0
2017-04-21 13:40:00,114.5,114.5,114.45,114.47,61594.0,107.8316,107.8316,107.7846,107.8034,61594.0
2017-04-21 13:45:00,114.47,114.47,114.41,114.42,39584.0,107.8034,107.8034,107.7469,107.7563,39584.0
2017-04-21 13:50:00,114.41,114.45,114.37,114.45,41968.0,107.7469,107.7846,107.7092,107.7846,41968.0
2017-04-21 13:55:00,114.45,114.63,114.44,114.55,84577.0,107.7846,107.9541,107.7751,107.8787,84577.0
2017-04-21 14:00:00,114.54,114.57,114.52,114.55,49631.0,107.8693,107.8976,107.8505,107.8787,49631.0
2017-04-21 14:05:00,114.55,114.63,114.55,114.6,43693.0,107.8787,107.9541,107.8787,107.9258,43693.0
2017-04-21 14:10:00,114.61,114.65,114.53,114.57,76328.0,107.9352,107.9729,107.8599,107.8976,76328.0
2017-04-21 14:15:00,114.57,114.63,114.55,114.55,51160.0,107.8976,107.9541,107.8787,107.8787,51160.0
2017-04-21 14:20:00,114.55,114.61,114.54,114.61,54781.0,107.8787,107.9352,107.8693,107.9352,54781.0
2017-04-21 14:25:00,114.62,114.68,114.59,114.61,41285.0,107.9447,108.0012,107.9164,107.9352,41285.0
2017-04-21 14:30:00,114.62,114.66,114.58,114.66,33499.0,107.9447,107.9823,107.907,107.9823,33499.0
2017-04-21 14:35:00,114.64,114.65,114.51,114.51,51414.0,107.9635,107.9729,107.8411,107.8411,51414.0
2017-04-21 14:40:00,114.51,114.64,114.5,114.6,62480.0,107.8411,107.9635,107.8316,107.9258,62480.0
2017-04-21 14:45:00,114.61,114.62,114.54,114.56,37777.0,107.9352,107.9447,107.8693,107.8882,37777.0
2017-04-21 14:50:00,114.55,114.59,114.54,114.57,35879.0,107.8787,107.9164,107.8693,107.8976,35879.0
2017-04-21 14:55:00,114.57,114.64,114.55,114.62,49506.0,107.8976,107.9635,107.8787,107.9447,49506.0
2017-04-21 15:00:00,114.61,114.63,114.55,114.58,44258.0,107.9352,107.9541,107.8787,107.907,44258.0
2017-04-21 15:05:00,114.58,114.59,114.48,114.53,47187.0,107.907,107.9164,107.8128,107.8599,47187.0
2017-04-21 15:10:00,114.52,114.58,114.48,114.57,65606.0,107.8505,107.907,107.8128,107.8976,65606.0
2017-04-21 15:15:00,114.56,114.58,114.52,114.54,65361.0,107.8882,107.907,107.8505,107.8693,65361.0
2017-04-21 15:20:00,114.55,114.55,114.49,114.5,42563.0,107.8787,107.8787,107.8222,107.8316,42563.0
2017-04-21 15:25:00,114.5,114.52,114.42,114.42,92754.0,107.8316,107.8505,107.7563,107.7563,92754.0
2017-04-21 15:30:00,114.42,114.47,114.38,114.38,127343.0,107.7563,107.8034,107.7186,107.7186,127343.0
2017-04-21 15:35:00,114.39,114.45,114.34,114.34,105458.0,107.7281,107.7846,107.681,107.681,105458.0
2017-04-21 15:40:00,114.34,114.37,114.29,114.31,218678.0,107.681,107.7092,107.6339,107.6527,218678.0
2017-04-21 15:45:00,114.31,114.42,114.31,114.42,69457.0,107.6527,107.7563,107.6527,107.7563,69457.0
2017-04-21 15:50:00,114.42,114.42,114.27,114.28,159856.0,107.7563,107.7563,107.615,107.6245,159856.0
2017-04-21 15:55:00,114.29,114.46,114.28,114.43,328146.0,107.6339,107.794,107.6245,107.7657,328146.0
2017-04-24 09:30:00,115.26,115.38,115.0,115.0,273426.0,108.5474,108.6604,108.3025,108.3025,273426.0
2017-04-24 09:35:00,115.02,115.04,114.86,114.98,86163.0,108.3214,108.3402,108.1707,108.2837,86163.0
2017-04-24 09:40:00,114.98,115.08,114.97,115.0,54545.0,108.2837,108.3779,108.2743,108.3025,54545.0
2017-04-24 09:45:00,115.01,115.02,114.87,114.9,66271.0,108.3119,108.3214,108.1801,108.2084,66271.0
2017-04-24 09:50:00,114.91,114.93,114.74,114.74,67467.0,108.2178,108.2366,108.0577,108.0577,67467.0
2017-04-24 09:55:00,114.75,114.81,114.69,114.81,83143.0,108.0671,108.1236,108.0106,108.1236,83143.0
2017-04-24 10:00:00,114.81,115.03,114.8,115.03,64145.0,108.1236,108.3308,108.1142,108.3308,64145.0
2017-04-24 10:05:00,115.03,115.06,114.92,114.94,38846.0,108.3308,108.359,108.2272,108.246,38846.0
2017-04-24 10:10:00,114.95,114.95,114.8,114.82,40250.0,108.2554,108.2554,108.1142,108.133,40250.0
2017-04-24 10:15:00,114.83,114.88,114.81,114.84,44211.0,108.1424,108.1895,108.1236,108.1518,44211.0
2017-04-24 10:20:00,114.84,114.85,114.77,114.77,40354.0,108.1518,108.1613,108.0859,108.0859,40354.0
2017-04-24 10:25:00,114.76,114.83,114.74,114.79,36717.0,108.0765,108.1424,108.0577,108.1048,36717.0
2017-04-24 10:30:00,114.79,114.8,114.7,114.71,98284.0,108.1048,108.1142,108.02,108.0294,98284.0
2017-04-24 10:35:00,114.71,114.71,114.59,114.61,48099.0,108.0294,108.0294,107.9164,107.9352,48099.0
2017-04-24 10:40:00,114.62,114.64,114.59,114.63,141426.0,107.9447,107.9635,107.9164,107.9541,141426.0
2017-04-24 10:45:00,114.64,114.64,114.55,114.56,47993.0,107.9635,107.9635,107.8787,107.8882,47993.0
2017-04-24 10:50:00,114.56,114.57,114.45,114.48,56337.0,107.8882,107.8976,107.7846,107.8128,56337.0
2017-04-24 10:55:00,114.49,114.52,114.44,114.44,48529.0,107.8222,107.8505,107.7751,107.7751,48529.0
2017-04-24 11:00:00,114.45,114.46,114.37,114.39,50252.0,107.7846,107.794,107.7092,107.7281,50252.0
2017-04-24 11:05:00,114.39,114.4,114.33,114.34,56013.0,107.7281,107.7375,107.6716,107.681,56013.0
2017-04-24 11:10:00,114.34,114.37,114.23,114.27,65026.0,107.681,107.7092,107.5774,107.615,65026.0
2017-04-24 11:15:00,114.27,114.28,114.15,114.15,109197.0,107.615,107.6245,107.502,107.502,109197.0
2017-04-24 11:20:00,114.15,114.19,114.12,114.15,62855.0,107.502,107.5397,107.4738,107.502,62855.0
2017-04-24 11:25:00,114.14,114.18,114.11,114.14,49985.0,107.4926,107.5303,107.4644,107.4926,49985.0
2017-04-24 11:30:00,114.14,114.15,114.01,114.09,69426.0,107.4926,107.502,107.3702,107.4455,69426.0
2017-04-24 11:35:00,114.09,114.1,114.05,114.09,53083.0,107.4455,107.4549,107.4079,107.4455,53083.0
2017-04-24 11:40:00,114.09,114.13,114.04,114.07,39913.0,107.4455,107.4832,107.3984,107.4267,39913.0
2017-04-24 11:45:00,114.08,114.08,114.02,114.05,33730.0,107.4361,107.4361,107.3796,107.4079,33730.0
2017-04-24 11:50:00,114.05,114.07,114.02,114.04,32663.0,107.4079,107.4267,107.3796,107.3984,32663.0
2017-04-24 11:55:00,114.03,114.05,113.92,113.93,58058.0,107.389,107.4079,107.2854,107.2948,58058.0
2017-04-24 12:00:00,113.94,114.03,113.92,114.02,44659.0,107.3043,107.389,107.2854,107.3796,44659.0
2017-04-24 12:05:00,114.02,114.05,114.0,114.03,42981.0,107.3796,107.4079,107.3608,107.389,42981.0
2017-04-24 12:10:00,114.03,114.12,114.03,114.05,38144.0,107.389,107.4738,107.389,107.4079,38144.0
2017-04-24 12:15:00,114.04,114.1,114.03,114.09,33716.0,107.3984,107.4549,107.389,107.4455,33716.0
2017-04-24 12:20:00,114.1,114.12,114.04,114.08,30062.0,107.4549,107.4738,107.3984,107.4361,30062.0
2017-04-24 12:25:00,114.07,114.08,114.03,114.05,30053.0,107.4267,107.4361,107.389,107.4079,30053.0
2017-04-24 12:30:00,114.05,114.06,114.01,114.03,27987.0,107.4079,107.4173,107.3702,107.389,27987.0
2017-04-24 12:35:00,114.03,114.07,114.01,114.06,32394.0,107.389,107.4267,107.3702,107.4173,32394.0
2017-04-24 12:40:00,114.05,114.06,114.04,114.04,23892.0,107.4079,107.4173,107.3984,107.3984,23892.0
2017-04-24 12:45:00,114.05,114.07,114.03,114.04,28561.0,107.4079,107.4267,107.389,107.3984,28561.0
2017-04-24 12:50:00,114.05,114.06,114.03,114.05,24469.0,107.4079,107.4173,107.389,107.4079,24469.0
2017-04-24 12:55:00,114.04,114.06,114.0,114.02,35574.0,107.3984,107.4173,107.3608,107.3796,35574.0
2017-04-24 13:00:00,114.02,114.04,113.96,113.97,47263.0,107.3796,107.3984,107.3231,107.3325,47263.0
2017-04-24 13:05:00,113.97,113.99,113.93,113.93,37613.0,107.3325,107.3514,107.2948,107.2948,37613.0
2017-04-24 13:10:00,113.93,114.05,113.91,114.05,41717.0,107.2948,107.4079,107.276,107.4079,41717.0
2017-04-24 13:15:00,114.04,114.08,114.04,114.05,31558.0,107.3984,107.4361,107.3984,107.4079,31558.0
2017-04-24 13:20:00,114.05,114.06,113.98,114.02,44904.0,107.4079,107.4173,107.3419,107.3796,44904.0
2017-04-24 13:25:00,114.03,114.05,114.01,114.02,20705.0,107.389,107.4079,107.3702,107.3796,20705.0
2017-04-24 13:30:00,114.02,114.03,113.95,113.99,32967.0,107.3796,107.389,107.3137,107.3514,32967.0
2017-04-24 13:35:00,113.99,113.99,113.91,113.92,31391.0,107.3514,107.3514,107.276,107.2854,31391.0
2017-04-24 13:40:00,113.91,113.94,113.9,113.92,23962.0,107.276,107.3043,107.2666,107.2854,23962.0
2017-04-24 13:45:00,113.93,113.93,113.87,113.9,37034.0,107.2948,107.2948,107.2383,107.2666,37034.0
2017-04-24 13:50:00,113.91,113.96,113.89,113.96,49593.0,107.276,107.3231,107.2572,107.3231,49593.0
2017-04-24 13:55:00,113.96,114.07,113.95,114.06,68695.0,107.3231,107.4267,107.3137,107.4173,68695.0
2017-04-24 14:00:00,114.05,114.08,113.96,113.98,69414.0,107.4079,107.4361,107.3231,107.3419,69414.0
2017-04-24 14:05:00,113.99,114.03,113.95,113.98,41722.0,107.3514,107.389,107.3137,107.3419,41722.0
2017-04-24 14:10:00,113.98,114.01,113.94,113.96,34520.0,107.3419,107.3702,107.3043,107.3231,34520.0
2017-04-24 14:15:00,113.97,114.05,113.97,114.01,61587.0,107.3325,107.4079,107.3325,107.3702,61587.0
2017-04-24 14:20:00,114.01,114.08,114.0,114.08,39979.0,107.3702,107.4361,107.3608,107.4361,39979.0
2017-04-24 14:25:00,114.08,114.08,113.97,113.98,33295.0,107.4361,107.4361,107.3325,107.3419,33295.0
2017-04-24 14:30:00,113.98,114.0,113.96,113.97,30992.0,107.3419,107.3608,107.3231,107.3325,30992.0
2017-04-24 14:35:00,113.97,113.97,113.93,113.96,50292.0,107.3325,107.3325,107.2948,107.3231,50292.0
2017-04-24 14:40:00,113.96,113.98,113.94,113.98,29828.0,107.3231,107.3419,107.3043,107.3419,29828.0
2017-04-24 14:45:00,113.98,113.98,113.86,113.86,52317.0,107.3419,107.3419,107.2289,107.2289,52317.0
2017-04-24 14:50:00,113.87,113.9,113.82,113.82,67144.0,107.2383,107.2666,107.1913,107.1913,67144.0
2017-04-24 14:55:00,113.83,113.85,113.76,113.77,57712.0,107.2007,107.2195,107.1347,107.1442,57712.0
2017-04-24 15:00:00,113.77,113.93,113.76,113.92,52345.0,107.1442,107.2948,107.1347,107.2854,52345.0
2017-04-24 15:05:00,113.92,113.97,113.91,113.96,52602.0,107.2854,107.3325,107.276,107.3231,52602.0
2017-04-24 15:10:00,113.96,113.96,113.89,113.95,66891.0,107.3231,107.3231,107.2572,107.3137,66891.0
2017-04-24 15:15:00,113.95,114.0,113.88,113.88,77344.0,107.3137,107.3608,107.2478,107.2478,77344.0
2017-04-24 15:20:00,113.88,113.9,113.86,113.86,65924.0,107.2478,107.2666,107.2289,107.2289,65924.0
2017-04-24 15:25:00,113.85,113.89,113.82,113.86,79112.0,107.2195,107.2572,107.1913,107.2289,79112.0
2017-04-24 15:30:00,113.86,113.87,113.8,113.8,81861.0,107.2289,107.2383,107.1724,107.1724,81861.0
2017-04-24 15:35:00,113.8,113.89,113.75,113.77,234949.0,107.1724,107.2572,107.1253,107.1442,234949.0
2017-04-24 15:40:00,113.77,113.8,113.74,113.76,123266.0,107.1442,107.1724,107.1159,107.1347,123266.0
2017-04-24 15:45:00,113.76,113.76,113.68,113.75,113083.0,107.1347,107.1347,107.0594,107.1253,113083.0
2017-04-24 15:50:00,113.75,113.78,113.69,113.78,134890.0,107.1253,107.1536,107.0688,107.1536,134890.0
2017-04-24 15:55:00,113.78,113.81,113.66,113.73,322220.0,107.1536,107.1818,107.0406,107.1065,322220.0
2017-04-25 09:30:00,113.73,114.64,113.68,114.57,385731.0,107.1065,107.9635,107.0594,107.8976,385731.0
2017-04-25 09:35:00,114.57,114.6,114.12,114.22,77520.0,107.8976,107.9258,107.4738,107.568,77520.0
2017-04-25 09:40:00,114.28,114.59,114.19,114.44,70736.0,107.6245,107.9164,107.5397,107.7751,70736.0
2017-04-25 09:45:00,114.44,114.75,114.39,114.66,114078.0,107.7751,108.0671,107.7281,107.9823,114078.0
2017-04-25 09:50:00,114.66,114.69,114.57,114.63,76239.0,107.9823,108.0106,107.8976,107.9541,76239.0
2017-04-25 09:55:00,114.63,114.67,114.57,114.61,41547.0,107.9541,107.9917,107.8976,107.9352,41547.0
2017-04-25 10:00:00,114.59,114.73,114.58,114.65,64929.0,107.9164,108.0483,107.907,107.9729,64929.0
2017-04-25 10:05:00,114.65,114.75,114.63,114.66,56357.0,107.9729,108.0671,107.9541,107.9823,56357.0
2017-04-25 10:10:00,114.66,114.73,114.61,114.71,43286.0,107.9823,108.0483,107.9352,108.0294,43286.0
2017-04-25 10:15:00,114.72,114.78,114.71,114.76,42841.0,108.0388,108.0953,108.0294,108.0765,42841.0
2017-04-25 10:20:00,114.74,114.77,114.71,114.77,120304.0,108.0577,108.0859,108.0294,108.0859,120304.0
2017-04-25 10:25:00,114.76,114.84,114.74,114.75,75932.0,108.0765,108.1518,108.0577,108.0671,75932.0
2017-04-25 10:30:00,114.76,114.94,114.75,114.9,92277.0,108.0765,108.246,108.0671,108.2084,92277.0
2017-04-25 10:35:00,114.89,114.9,114.75,114.76,110234.0,108.1989,108.2084,108.0671,108.0765,110234.0
2017-04-25 10:40:00,114.76,114.77,114.65,114.72,94691.0,108.0765,108.0859,107.9729,108.0388,94691.0
2017-04-25 10:45:00,114.72,114.91,114.71,114.91,84160.0,108.0388,108.2178,108.0294,108.2178,84160.0
2017-04-25 10:50:00,114.91,114.91,114.76,114.81,59491.0,108.2178,108.2178,108.0765,108.1236,59491.0
2017-04-25 10:55:00,114.8,114.88,114.76,114.86,74303.0,108.1142,108.1895,108.0765,108.1707,74303.0
2017-04-25 11:00:00,114.86,114.98,114.84,114.97,84940.0,108.1707,108.2837,108.1518,108.2743,84940.0
2017-04-25 11:05:00,114.96,115.07,114.93,115.03,98102.0,108.2649,108.3685,108.2366,108.3308,98102.0
2017-04-25 11:10:00,115.02,115.07,115.0,115.07,56295.0,108.3214,108.3685,108.3025,108.3685,56295.0
2017-04-25 11:15:00,115.07,115.24,115.06,115.23,87339.0,108.3685,108.5286,108.359,108.5191,87339.0
2017-04-25 11:20:00,115.23,115.3,115.12,115.19,93697.0,108.5191,108.5851,108.4155,108.4815,93697.0
2017-04-25 11:25:00,115.18,115.19,115.09,115.12,54490.0,108.472,108.4815,108.3873,108.4155,54490.0
2017-04-25 11:30:00,115.12,115.19,115.07,115.15,59266.0,108.4155,108.4815,108.3685,108.4438,59266.0
2017-04-25 11:35:00,115.15,115.16,115.04,115.14,50440.0,108.4438,108.4532,108.3402,108.4344,50440.0
2017-04-25 11:40:00,115.13,115.18,115.11,115.18,36350.0,108.425,108.472,108.4061,108.472,36350.0
2017-04-25 11:45:00,115.17,115.21,115.14,115.17,48177.0,108.4626,108.5003,108.4344,108.4626,48177.0
2017-04-25 11:50:00,115.17,115.19,115.14,115.15,28968.0,108.4626,108.4815,108.4344,108.4438,28968.0
2017-04-25 11:55:00,115.16,115.21,115.13,115.19,28516.0,108.4532,108.5003,108.425,108.4815,28516.0
2017-04-25 12:00:00,115.19,115.25,115.17,115.22,70129.0,108.4815,108.538,108.4626,108.5097,70129.0
2017-04-25 12:05:00,115.23,115.28,115.22,115.26,48804.0,108.5191,108.5662,108.5097,108.5474,48804.0
2017-04-25 12:10:00,115.27,115.34,115.26,115.33,43656.0,108.5568,108.6227,108.5474,108.6133,43656.0
2017-04-25 12:15:00,115.34,115.4,115.34,115.4,44122.0,108.6227,108.6792,108.6227,108.6792,44122.0
2017-04-25 12:20:00,115.39,115.45,115.37,115.39,49472.0,108.6698,108.7263,108.651,108.6698,49472.0
2017-04-25 12:25:00,115.38,115.4,115.35,115.38,29865.0,108.6604,108.6792,108.6321,108.6604,29865.0
2017-04-25 12:30:00,115.38,115.39,115.32,115.35,63494.0,108.6604,108.6698,108.6039,108.6321,63494.0
2017-04-25 12:35:00,115.35,115.44,115.27,115.37,112377.0,108.6321,108.7169,108.5568,108.651,112377.0
2017-04-25 12:40:00,115.37,115.44,115.36,115.43,32634.0,108.651,108.7169,108.6416,108.7075,32634.0
2017-04-25 12:45:00,115.43,115.5,115.41,115.47,53163.0,108.7075,108.7734,108.6887,108.7452,53163.0
2017-04-25 12:50:00,115.46,115.52,115.38,115.44,126642.0,108.7357,108.7922,108.6604,108.7169,126642.0
2017-04-25 12:55:00,115.43,115.44,115.3,115.33,26165.0,108.7075,108.7169,108.5851,108.6133,26165.0
2017-04-25 13:00:00,115.32,115.35,115.3,115.33,26689.0,108.6039,108.6321,108.5851,108.6133,26689.0
2017-04-25 13:05:00,115.34,115.39,115.33,115.37,34076.0,108.6227,108.6698,108.6133,108.651,34076.0
2017-04-25 13:10:00,115.38,115.43,115.35,115.37,29825.0,108.6604,108.7075,108.6321,108.651,29825.0
2017-04-25 13:15:00,115.36,115.39,115.28,115.28,23945.0,108.6416,108.6698,108.5662,108.5662,23945.0
2017-04-25 13:20:00,115.29,115.29,115.24,115.25,23554.0,108.5756,108.5756,108.5286,108.538,23554.0
2017-04-25 13:25:00,115.24,115.3,115.24,115.26,43875.0,108.5286,108.5851,108.5286,108.5474,43875.0
2017-04-25 13:30:00,115.27,115.3,115.24,115.28,22962.0,108.5568,108.5851,108.5286,108.5662,22962.0
2017-04-25 13:35:00,115.27,115.28,115.24,115.26,16091.0,108.5568,108.5662,108.5286,108.5474,16091.0
2017-04-25 13:40:00,115.26,115.29,115.2,115.29,30625.0,108.5474,108.5756,108.4909,108.5756,30625.0
2017-04-25 13:45:00,115.29,115.3,115.26,115.26,29025.0,108.5756,108.5851,108.5474,108.5474,29025.0
2017-04-25 13:50:00,115.25,115.29,115.23,115.27,22676.0,108.538,108.5756,108.5191,108.5568,22676.0
2017-04-25 13:55:00,115.27,115.3,115.26,115.29,13948.0,108.5568,108.5851,108.5474,108.5756,13948.0
2017-04-25 14:00:00,115.28,115.31,115.26,115.3,35603.0,108.5662,108.5945,108.5474,108.5851,35603.0
2017-04-25 14:05:00,115.3,115.45,115.28,115.33,135429.0,108.5851,108.7263,108.5662,108.6133,135429.0
2017-04-25 14:10:00,115.33,115.39,115.32,115.34,27756.0,108.6133,108.6698,108.6039,108.6227,27756.0
2017-04-25 14:15:00,115.33,115.45,115.32,115.42,33601.0,108.6133,108.7263,108.6039,108.6981,33601.0
2017-04-25 14:20:00,115.43,115.45,115.39,115.44,30537.0,108.7075,108.7263,108.6698,108.7169,30537.0
2017-04-25 14:25:00,115.44,115.47,115.41,115.44,42139.0,108.7169,108.7452,108.6887,108.7169,42139.0
2017-04-25 14:30:00,115.44,115.45,115.4,115.42,39899.0,108.7169,108.7263,108.6792,108.6981,39899.0
2017-04-25 14:35:00,115.43,115.45,115.42,115.43,39163.0,108.7075,108.7263,108.6981,108.7075,39163.0
2017-04-25 14:40:00,115.43,115.46,115.4,115.4,91065.0,108.7075,108.7357,108.6792,108.6792,91065.0
2017-04-25 14:45:00,115.41,115.42,115.39,115.39,38977.0,108.6887,108.6981,108.6698,108.6698,38977.0
2017-04-25 14:50:00,115.38,115.39,115.32,115.32,28857.0,108.6604,108.6698,108.6039,108.6039,28857.0
2017-04-25 14:55:00,115.32,115.37,115.3,115.35,41742.0,108.6039,108.651,108.5851,108.6321,41742.0
2017-04-25 15:00:00,115.34,115.43,115.32,115.42,44844.0,108.6227,108.7075,108.6039,108.6981,44844.0
2017-04-25 15:05:00,115.42,115.47,115.41,115.46,67973.0,108.6981,108.7452,108.6887,108.7357,67973.0
2017-04-25 15:10:00,115.45,115.47,115.41,115.47,44042.0,108.7263,108.7452,108.6887,108.7452,44042.0
2017-04-25 15:15:00,115.46,115.47,115.39,115.4,48685.0,108.7357,108.7452,108.6698,108.6792,48685.0
2017-04-25 15:20:00,115.41,115.43,115.35,115.36,55233.0,108.6887,108.7075,108.6321,108.6416,55233.0
2017-04-25 15:25:00,115.37,115.4,115.36,115.38,31533.0,108.651,108.6792,108.6416,108.6604,31533.0
2017-04-25 15:30:00,115.38,115.4,115.32,115.39,57203.0,108.6604,108.6792,108.6039,108.6698,57203.0
2017-04-25 15:35:00,115.39,115.39,115.35,115.35,59436.0,108.6698,108.6698,108.6321,108.6321,59436.0
2017-04-25 15:40:00,115.36,115.42,115.34,115.35,110644.0,108.6416,108.6981,108.6227,108.6321,110644.0
2017-04-25 15:45:00,115.35,115.37,115.3,115.32,102953.0,108.6321,108.651,108.5851,108.6039,102953.0
2017-04-25 15:50:00,115.31,115.32,115.22,115.24,106204.0,108.5945,108.6039,108.5097,108.5286,106204.0
2017-04-25 15:55:00,115.24,115.25,115.14,115.17,221394.0,108.5286,108.538,108.4344,108.4626,221394.0
2017-04-26 09:30:00,115.4,115.4,114.99,115.25,168583.0,108.6792,108.6792,108.2931,108.538,168583.0
2017-04-26 09:35:00,115.29,115.34,114.87,114.88,55202.0,108.5756,108.6227,108.1801,108.1895,55202.0
2017-04-26 09:40:00,114.9,115.13,114.86,115.01,48355.0,108.2084,108.425,108.1707,108.3119,48355.0
2017-04-26 09:45:00,115.0,115.04,114.89,114.95,53885.0,108.3025,108.3402,108.1989,108.2554,53885.0
2017-04-26 09:50:00,114.96,115.01,114.92,114.96,46228.0,108.2649,108.3119,108.2272,108.2649,46228.0
2017-04-26 09:55:00,114.96,114.99,114.89,114.95,49714.0,108.2649,108.2931,108.1989,108.2554,49714.0
2017-04-26 10:00:00,114.95,115.2,114.93,115.18,69206.0,108.2554,108.4909,108.2366,108.472,69206.0
2017-04-26 10:05:00,115.18,115.31,115.16,115.29,80770.0,108.472,108.5945,108.4532,108.5756,80770.0
2017-04-26 10:10:00,115.29,115.37,115.27,115.36,52548.0,108.5756,108.651,108.5568,108.6416,52548.0
2017-04-26 10:15:00,115.35,115.37,115.26,115.27,17819.0,108.6321,108.651,108.5474,108.5568,17819.0
2017-04-26 10:20:00,115.27,115.36,115.24,115.34,37134.0,108.5568,108.6416,108.5286,108.6227,37134.0
2017-04-26 10:25:00,115.34,115.4,115.33,115.37,26530.0,108.6227,108.6792,108.6133,108.651,26530.0
2017-04-26 10:30:00,115.37,115.44,115.32,115.44,51112.0,108.651,108.7169,108.6039,108.7169,51112.0
2017-04-26 10:35:00,115.42,115.43,115.33,115.35,25954.0,108.6981,108.7075,108.6133,108.6321,25954.0
2017-04-26 10:40:00,115.35,115.4,115.35,115.39,22631.0,108.6321,108.6792,108.6321,108.6698,22631.0
2017-04-26 10:45:00,115.39,115.51,115.39,115.51,52805.0,108.6698,108.7828,108.6698,108.7828,52805.0
2017-04-26 10:50:00,115.51,115.61,115.49,115.56,120004.0,108.7828,108.877,108.764,108.8299,120004.0
2017-04-26 10:55:00,115.55,115.74,115.54,115.73,73556.0,108.8205,108.9994,108.8111,108.99,73556.0
2017-04-26 11:00:00,115.73,115.82,115.69,115.73,65548.0,108.99,109.0748,108.9523,108.99,65548.0
2017-04-26 11:05:00,115.73,115.75,115.67,115.69,33688.0,108.99,109.0089,108.9335,108.9523,33688.0
2017-04-26 11:10:00,115.69,115.77,115.68,115.72,30943.0,108.9523,109.0277,108.9429,108.9806,30943.0
2017-04-26 11:15:00,115.7,115.77,115.68,115.72,20617.0,108.9618,109.0277,108.9429,108.9806,20617.0
2017-04-26 11:20:00,115.73,115.83,115.7,115.83,41625.0,108.99,109.0842,108.9618,109.0842,41625.0
2017-04-26 11:25:00,115.82,115.92,115.8,115.88,35107.0,109.0748,109.169,109.0559,109.1313,35107.0
2017-04-26 11:30:00,115.88,115.91,115.82,115.9,38584.0,109.1313,109.1595,109.0748,109.1501,38584.0
2017-04-26 11:35:00,115.9,115.93,115.83,115.87,35409.0,109.1501,109.1784,109.0842,109.1219,35409.0
2017-04-26 11:40:00,115.86,115.88,115.8,115.83,49911.0,109.1124,109.1313,109.0559,109.0842,49911.0
2017-04-26 11:45:00,115.83,115.88,115.69,115.7,58834.0,109.0842,109.1313,108.9523,108.9618,58834.0
2017-04-26 11:50:00,115.69,115.78,115.68,115.7,23851.0,108.9523,109.0371,108.9429,108.9618,23851.0
2017-04-26 11:55:00,115.71,115.78,115.7,115.74,17796.0,108.9712,109.0371,108.9618,108.9994,17796.0
2017-04-26 12:00:00,115.74,115.81,115.71,115.8,16922.0,108.9994,109.0654,108.9712,109.0559,16922.0
2017-04-26 12:05:00,115.81,115.81,115.76,115.76,29926.0,109.0654,109.0654,109.0183,109.0183,29926.0
2017-04-26 12:10:00,115.75,115.91,115.75,115.89,23750.0,109.0089,109.1595,109.0089,109.1407,23750.0
2017-04-26 12:15:00,115.88,115.9,115.84,115.88,16151.0,109.1313,109.1501,109.0936,109.1313,16151.0
2017-04-26 12:20:00,115.88,115.89,115.82,115.84,18351.0,109.1313,109.1407,109.0748,109.0936,18351.0
2017-04-26 12:25:00,115.84,115.85,115.77,115.84,38148.0,109.0936,109.103,109.0277,109.0936,38148.0
2017-04-26 12:30:00,115.83,115.89,115.78,115.82,56193.0,109.0842,109.1407,109.0371,109.0748,56193.0
2017-04-26 12:35:00,115.83,115.88,115.82,115.87,28603.0,109.0842,109.1313,109.0748,109.1219,28603.0
2017-04-26 12:40:00,115.88,115.91,115.86,115.88,21806.0,109.1313,109.1595,109.1124,109.1313,21806.0
2017-04-26 12:45:00,115.88,115.95,115.83,115.85,24743.0,109.1313,109.1972,109.0842,109.103,24743.0
2017-04-26 12:50:00,115.85,115.92,115.84,115.92,19917.0,109.103,109.169,109.0936,109.169,19917.0
2017-04-26 12:55:00,115.93,115.96,115.92,115.94,25236.0,109.1784,109.2066,109.169,109.1878,25236.0
2017-04-26 13:00:00,115.93,115.94,115.84,115.86,23885.0,109.1784,109.1878,109.0936,109.1124,23885.0
2017-04-26 13:05:00,115.87,115.9,115.86,115.89,15949.0,109.1219,109.1501,109.1124,109.1407,15949.0
2017-04-26 13:10:00,115.89,115.89,115.85,115.86,107272.0,109.1407,109.1407,109.103,109.1124,107272.0
2017-04-26 13:15:00,115.85,115.91,115.85,115.88,79845.0,109.103,109.1595,109.103,109.1313,79845.0
2017-04-26 13:20:00,115.88,115.94,115.86,115.94,27107.0,109.1313,109.1878,109.1124,109.1878,27107.0
2017-04-26 13:25:00,115.93,115.93,115.86,115.9,26517.0,109.1784,109.1784,109.1124,109.1501,26517.0
2017-04-26 13:30:00,115.87,115.88,115.83,115.87,19458.0,109.1219,109.1313,109.0842,109.1219,19458.0
2017-04-26 13:35:00,115.87,115.94,115.84,115.93,32281.0,109.1219,109.1878,109.0936,109.1784,32281.0
2017-04-26 13:40:00,115.92,115.96,115.86,115.96,35442.0,109.169,109.2066,109.1124,109.2066,35442.0
2017-04-26 13:45:00,115.95,115.95,115.72,115.79,37988.0,109.1972,109.1972,108.9806,109.0465,37988.0
2017-04-26 13:50:00,115.8,115.89,115.77,115.85,28611.0,109.0559,109.1407,109.0277,109.103,28611.0
2017-04-26 13:55:00,115.83,115.85,115.74,115.74,21714.0,109.0842,109.103,108.9994,108.9994,21714.0
2017-04-26 14:00:00,115.74,115.78,115.63,115.68,43121.0,108.9994,109.0371,108.8958,108.9429,43121.0
2017-04-26 14:05:00,115.67,115.72,115.64,115.71,26564.0,108.9335,108.9806,108.9053,108.9712,26564.0
2017-04-26 14:10:00,115.71,115.82,115.67,115.75,76489.0,108.9712,109.0748,108.9335,109.0089,76489.0
2017-04-26 14:15:00,115.75,115.79,115.71,115.71,21555.0,109.0089,109.0465,108.9712,108.9712,21555.0
2017-04-26 14:20:00,115.7,115.81,115.69,115.78,27239.0,108.9618,109.0654,108.9523,109.0371,27239.0
2017-04-26 14:25:00,115.79,115.79,115.69,115.72,21721.0,109.0465,109.0465,108.9523,108.9806,21721.0
2017-04-26 14:30:00,115.72,115.83,115.71,115.81,48347.0,108.9806,109.0842,108.9712,109.0654,48347.0
2017-04-26 14:35:00,115.81,115.84,115.78,115.82,55552.0,109.0654,109.0936,109.0371,109.0748,55552.0
2017-04-26 14:40:00,115.81,115.85,115.79,115.83,39760.0,109.0654,109.103,109.0465,109.0842,39760.0
2017-04-26 14:45:00,115.82,115.85,115.8,115.83,30233.0,109.0748,109.103,109.0559,109.0842,30233.0
2017-04-26 14:50:00,115.83,115.84,115.79,115.82,38204.0,109.0842,109.0936,109.0465,109.0748,38204.0
2017-04-26 14:55:00,115.82,115.84,115.78,115.8,29240.0,109.0748,109.0936,109.0371,109.0559,29240.0
2017-04-26 15:00:00,115.79,115.85,115.74,115.84,49319.0,109.0465,109.103,108.9994,109.0936,49319.0
2017-04-26 15:05:00,115.84,115.88,115.83,115.87,47230.0,109.0936,109.1313,109.0842,109.1219,47230.0
2017-04-26 15:10:00,115.88,115.93,115.86,115.87,36756.0,109.1313,109.1784,109.1124,109.1219,36756.0
2017-04-26 15:15:00,115.88,115.89,115.83,115.85,66423.0,109.1313,109.1407,109.0842,109.103,66423.0
2017-04-26 15:20:00,115.85,115.85,115.82,115.84,38359.0,109.103,109.103,109.0748,109.0936,38359.0
2017-04-26 15:25:00,115.84,115.84,115.74,115.74,49546.0,109.0936,109.0936,108.9994,108.9994,49546.0
2017-04-26 15:30:00,115.75,115.75,115.66,115.71,40434.0,109.0089,109.0089,108.9241,108.9712,40434.0
2017-04-26 15:35:00,115.7,115.71,115.6,115.6,46554.0,108.9618,108.9712,108.8676,108.8676,46554.0
2017-04-26 15:40:00,115.61,115.7,115.55,115.67,72726.0,108.877,108.9618,108.8205,108.9335,72726.0
2017-04-26 15:45:00,115.66,115.66,115.56,115.59,92508.0,108.9241,108.9241,108.8299,108.8582,92508.0
2017-04-26 15:50:00,115.59,115.62,115.51,115.52,117992.0,108.8582,108.8864,108.7828,108.7922,117992.0
2017-04-26 15:55:00,115.51,115.63,115.5,115.58,163249.0,108.7828,108.8958,108.7734,108.8488,163249.0
2017-04-27 09:30:00,115.8,115.87,115.39,115.7,87232.0,109.0559,109.1219,108.6698,108.9618,87232.0
2017-04-27 09:35:00,115.68,115.68,115.5,115.55,22108.0,108.9429,108.9429,108.7734,108.8205,22108.0
2017-04-27 09:40:00,115.55,115.67,115.5,115.67,20419.0,108.8205,108.9335,108.7734,108.9335,20419.0
2017-04-27 09:45:00,115.67,115.69,115.53,115.67,29361.0,108.9335,108.9523,108.8017,108.9335,29361.0
2017-04-27 09:50:00,115.68,115.68,115.58,115.62,31257.0,108.9429,108.9429,108.8488,108.8864,31257.0
2017-04-27 09:55:00,115.62,115.64,115.57,115.64,27893.0,108.8864,108.9053,108.8393,108.9053,27893.0
2017-04-27 10:00:00,115.62,115.72,115.61,115.63,37515.0,108.8864,108.9806,108.877,108.8958,37515.0
2017-04-27 10:05:00,115.62,115.7,115.58,115.64,34902.0,108.8864,108.9618,108.8488,108.9053,34902.0
2017-04-27 10:10:00,115.64,115.69,115.58,115.65,27751.0,108.9053,108.9523,108.8488,108.9147,27751.0
2017-04-27 10:15:00,115.65,115.69,115.62,115.63,22796.0,108.9147,108.9523,108.8864,108.8958,22796.0
2017-04-27 10:20:00,115.62,115.66,115.61,115.62,28459.0,108.8864,108.9241,108.877,108.8864,28459.0
2017-04-27 10:25:00,115.63,115.7,115.61,115.7,32133.0,108.8958,108.9618,108.877,108.9618,32133.0
2017-04-27 10:30:00,115.7,115.85,115.69,115.84,50174.0,108.9618,109.103,108.9523,109.0936,50174.0
2017-04-27 10:35:00,115.84,115.93,115.83,115.93,48954.0,109.0936,109.1784,109.0842,109.1784,48954.0
2017-04-27 10:40:00,115.93,115.98,115.89,115.97,40788.0,109.1784,109.2255,109.1407,109.216,40788.0
2017-04-27 10:45:00,115.96,115.99,115.83,115.84,73506.0,109.2066,109.2349,109.0842,109.0936,73506.0
2017-04-27 10:50:00,115.84,115.86,115.72,115.73,58803.0,109.0936,109.1124,108.9806,108.99,58803.0
2017-04-27 10:55:00,115.73,115.81,115.67,115.8,35182.0,108.99,109.0654,108.9335,109.0559,35182.0
2017-04-27 11:00:00,115.81,115.89,115.8,115.89,59425.0,109.0654,109.1407,109.0559,109.1407,59425.0
2017-04-27 11:05:00,115.89,115.9,115.77,115.78,33998.0,109.1407,109.1501,109.0277,109.0371,33998.0
2017-04-27 11:10:00,115.78,115.89,115.78,115.87,68931.0,109.0371,109.1407,109.0371,109.1219,68931.0
2017-04-27 11:15:00,115.87,115.94,115.83,115.93,29896.0,109.1219,109.1878,109.0842,109.1784,29896.0
2017-04-27 11:20:00,115.93,115.96,115.89,115.96,38951.0,109.1784,109.2066,109.1407,109.2066,38951.0
2017-04-27 11:25:00,115.95,115.96,115.88,115.91,37903.0,109.1972,109.2066,109.1313,109.1595,37903.0
2017-04-27 11:30:00,115.92,115.95,115.9,115.95,26943.0,109.169,109.1972,109.1501,109.1972,26943.0
2017-04-27 11:35:00,115.94,115.97,115.92,115.95,39515.0,109.1878,109.216,109.169,109.1972,39515.0
2017-04-27 11:40:00,115.95,115.99,115.92,115.99,32931.0,109.1972,109.2349,109.169,109.2349,32931.0
2017-04-27 11:45:00,115.99,116.04,115.97,116.0,88142.0,109.2349,109.282,109.216,109.2443,88142.0
2017-04-27 11:50:00,116.0,116.05,115.98,116.05,32367.0,109.2443,109.2914,109.2255,109.2914,32367.0
2017-04-27 11:55:00,116.05,116.09,116.03,116.05,39897.0,109.2914,109.3291,109.2725,109.2914,39897.0
2017-04-27 12:00:00,116.06,116.1,116.02,116.04,32708.0,109.3008,109.3385,109.2631,109.282,32708.0
2017-04-27 12:05:00,116.04,116.07,115.98,116.01,26984.0,109.282,109.3102,109.2255,109.2537,26984.0
2017-04-27 12:10:00,116.0,116.0,115.94,115.98,21894.0,109.2443,109.2443,109.1878,109.2255,21894.0
2017-04-27 12:15:00,115.98,116.0,115.94,115.94,20046.0,109.2255,109.2443,109.1878,109.1878,20046.0
2017-04-27 12:20:00,115.93,115.95,115.91,115.92,19202.0,109.1784,109.1972,109.1595,109.169,19202.0
2017-04-27 12:25:00,115.93,115.93,115.86,115.89,16994.0,109.1784,109.1784,109.1124,109.1407,16994.0
2017-04-27 12:30:00,115.89,115.94,115.87,115.92,18483.0,109.1407,109.1878,109.1219,109.169,18483.0
2017-04-27 12:35:00,115.92,115.93,115.86,115.92,20067.0,109.169,109.1784,109.1124,109.169,20067.0
2017-04-27 12:40:00,115.92,115.99,115.91,115.98,14720.0,109.169,109.2349,109.1595,109.2255,14720.0
2017-04-27 12:45:00,115.98,116.01,115.9,115.9,19634.0,109.2255,109.2537,109.1501,109.1501,19634.0
2017-04-27 12:50:00,115.91,115.97,115.9,115.97,25917.0,109.1595,109.216,109.1501,109.216,25917.0
2017-04-27 12:55:00,115.97,116.03,115.96,116.03,26834.0,109.216,109.2725,109.2066,109.2725,26834.0
2017-04-27 13:00:00,116.02,116.05,115.95,115.98,24804.0,109.2631,109.2914,109.1972,109.2255,24804.0
2017-04-27 13:05:00,115.98,116.01,115.98,115.99,26154.0,109.2255,109.2537,109.2255,109.2349,26154.0
2017-04-27 13:10:00,115.98,116.01,115.97,115.98,29332.0,109.2255,109.2537,109.216,109.2255,29332.0
2017-04-27 13:15:00,115.98,115.98,115.92,115.96,26087.0,109.2255,109.2255,109.169,109.2066,26087.0
2017-04-27 13:20:00,115.95,115.99,115.94,115.98,32195.0,109.1972,109.2349,109.1878,109.2255,32195.0
2017-04-27 13:25:00,115.98,115.99,115.95,115.96,10087.0,109.2255,109.2349,109.1972,109.2066,10087.0
2017-04-27 13:30:00,115.96,115.97,115.9,115.91,16041.0,109.2066,109.216,109.1501,109.1595,16041.0
2017-04-27 13:35:00,115.91,115.94,115.89,115.92,19659.0,109.1595,109.1878,109.1407,109.169,19659.0
2017-04-27 13:40:00,115.92,115.94,115.9,115.9,33310.0,109.169,109.1878,109.1501,109.1501,33310.0
2017-04-27 13:45:00,115.89,115.9,115.84,115.87,28785.0,109.1407,109.1501,109.0936,109.1219,28785.0
2017-04-27 13:50:00,115.87,115.88,115.85,115.86,13715.0,109.1219,109.1313,109.103,109.1124,13715.0
2017-04-27 13:55:00,115.87,115.88,115.8,115.81,24434.0,109.1219,109.1313,109.0559,109.0654,24434.0
2017-04-27 14:00:00,115.81,115.83,115.77,115.79,38805.0,109.0654,109.0842,109.0277,109.0465,38805.0
2017-04-27 14:05:00,115.8,115.87,115.8,115.85,29263.0,109.0559,109.1219,109.0559,109.103,29263.0
2017-04-27 14:10:00,115.84,115.87,115.83,115.83,20335.0,109.0936,109.1219,109.0842,109.0842,20335.0
2017-04-27 14:15:00,115.84,115.84,115.82,115.83,25227.0,109.0936,109.0936,109.0748,109.0842,25227.0
2017-04-27 14:20:00,115.83,115.84,115.82,115.83,16794.0,109.0842,109.0936,109.0748,109.0842,16794.0
2017-04-27 14:25:00,115.84,115.84,115.79,115.81,20911.0,109.0936,109.0936,109.0465,109.0654,20911.0
2017-04-27 14:30:00,115.81,115.85,115.81,115.85,26799.0,109.0654,109.103,109.0654,109.103,26799.0
2017-04-27 14:35:00,115.84,115.87,115.83,115.84,34599.0,109.0936,109.1219,109.0842,109.0936,34599.0
2017-04-27 14:40:00,115.84,115.9,115.83,115.84,32209.0,109.0936,109.1501,109.0842,109.0936,32209.0
2017-04-27 14:45:00,115.85,115.86,115.8,115.85,39112.0,109.103,109.1124,109.0559,109.103,39112.0
2017-04-27 14:50:00,115.84,115.88,115.84,115.85,23055.0,109.0936,109.1313,109.0936,109.103,23055.0
2017-04-27 14:55:00,115.85,115.87,115.83,115.84,21816.0,109.103,109.1219,109.0842,109.0936,21816.0
2017-04-27 15:00:00,115.84,115.85,115.79,115.83,55312.0,109.0936,109.103,109.0465,109.0842,55312.0
2017-04-27 15:05:00,115.83,115.85,115.8,115.83,60700.0,109.0842,109.103,109.0559,109.0842,60700.0
2017-04-27 15:10:00,115.82,115.89,115.82,115.87,46713.0,109.0748,109.1407,109.0748,109.1219,46713.0
2017-04-27 15:15:00,115.87,115.92,115.84,115.85,44733.0,109.1219,109.169,109.0936,109.103,44733.0
2017-04-27 15:20:00,115.84,115.89,115.83,115.85,59393.0,109.0936,109.1407,109.0842,109.103,59393.0
2017-04-27 15:25:00,115.85,115.87,115.83,115.87,51532.0,109.103,109.1219,109.0842,109.1219,51532.0
2017-04-27 15:30:00,115.86,115.88,115.84,115.86,61423.0,109.1124,109.1313,109.0936,109.1124,61423.0
2017-04-27 15:35:00,115.86,115.92,115.83,115.89,101082.0,109.1124,109.169,109.0842,109.1407,101082.0
2017-04-27 15:40:00,115.89,115.95,115.87,115.9,88383.0,109.1407,109.1972,109.1219,109.1501,88383.0
2017-04-27 15:45:00,115.9,115.99,115.89,115.96,119874.0,109.1501,109.2349,109.1407,109.2066,119874.0
2017-04-27 15:50:00,115.96,115.96,115.85,115.87,60934.0,109.2066,109.2066,109.103,109.1219,60934.0
2017-04-27 15:55:00,115.87,115.89,115.83,115.86,114389.0,109.1219,109.1407,109.0842,109.1124,114389.0
2017-04-28 09:30:00,115.88,115.89,115.7,115.85,112983.0,109.1313,109.1407,108.9618,109.103,112983.0
2017-04-28 09:35:00,115.87,115.9,115.69,115.7,49628.0,109.1219,109.1501,108.9523,108.9618,49628.0
2017-04-28 09:40:00,115.7,115.74,115.57,115.66,47185.0,108.9618,108.9994,108.8393,108.9241,47185.0
2017-04-28 09:45:00,115.69,115.73,115.63,115.7,52261.0,108.9523,108.99,108.8958,108.9618,52261.0
2017-04-28 09:50:00,115.71,115.71,115.57,115.61,76388.0,108.9712,108.9712,108.8393,108.877,76388.0
2017-04-28 09:55:00,115.6,115.62,115.51,115.51,37182.0,108.8676,108.8864,108.7828,108.7828,37182.0
2017-04-28 10:00:00,115.52,115.56,115.42,115.42,66335.0,108.7922,108.8299,108.6981,108.6981,66335.0
2017-04-28 10:05:00,115.42,115.42,115.31,115.33,84437.0,108.6981,108.6981,108.5945,108.6133,84437.0
2017-04-28 10:10:00,115.33,115.61,115.32,115.59,72613.0,108.6133,108.877,108.6039,108.8582,72613.0
2017-04-28 10:15:00,115.59,115.6,115.38,115.4,49850.0,108.8582,108.8676,108.6604,108.6792,49850.0
2017-04-28 10:20:00,115.4,115.41,115.32,115.36,45032.0,108.6792,108.6887,108.6039,108.6416,45032.0
2017-04-28 10:25:00,115.36,115.46,115.33,115.46,32319.0,108.6416,108.7357,108.6133,108.7357,32319.0
2017-04-28 10:30:00,115.45,115.51,115.45,115.48,49928.0,108.7263,108.7828,108.7263,108.7546,49928.0
2017-04-28 10:35:00,115.47,115.57,115.47,115.57,34081.0,108.7452,108.8393,108.7452,108.8393,34081.0
2017-04-28 10:40:00,115.56,115.58,115.41,115.44,47370.0,108.8299,108.8488,108.6887,108.7169,47370.0
2017-04-28 10:45:00,115.44,115.46,115.38,115.39,31634.0,108.7169,108.7357,108.6604,108.6698,31634.0
2017-04-28 10:50:00,115.38,115.45,115.35,115.45,30430.0,108.6604,108.7263,108.6321,108.7263,30430.0
2017-04-28 10:55:00,115.44,115.45,115.34,115.37,23293.0,108.7169,108.7263,108.6227,108.651,23293.0
2017-04-28 11:00:00,115.36,115.4,115.32,115.39,24556.0,108.6416,108.6792,108.6039,108.6698,24556.0
2017-04-28 11:05:00,115.38,115.4,115.35,115.37,27892.0,108.6604,108.6792,108.6321,108.651,27892.0
2017-04-28 11:10:00,115.37,115.37,115.24,115.3,26440.0,108.651,108.651,108.5286,108.5851,26440.0
2017-04-28 11:15:00,115.29,115.33,115.28,115.33,17223.0,108.5756,108.6133,108.5662,108.6133,17223.0
2017-04-28 11:20:00,115.33,115.39,115.32,115.37,17291.0,108.6133,108.6698,108.6039,108.651,17291.0
2017-04-28 11:25:00,115.38,115.48,115.37,115.38,24452.0,108.6604,108.7546,108.651,108.6604,24452.0
2017-04-28 11:30:00,115.38,115.39,115.3,115.37,27613.0,108.6604,108.6698,108.5851,108.651,27613.0
2017-04-28 11:35:00,115.35,115.42,115.35,115.42,15842.0,108.6321,108.6981,108.6321,108.6981,15842.0
2017-04-28 11:40:00,115.42,115.43,115.37,115.42,16692.0,108.6981,108.7075,108.651,108.6981,16692.0
2017-04-28 11:45:00,115.41,115.45,115.38,115.45,22248.0,108.6887,108.7263,108.6604,108.7263,22248.0
2017-04-28 11:50:00,115.44,115.47,115.43,115.45,15186.0,108.7169,108.7452,108.7075,108.7263,15186.0
2017-04-28 11:55:00,115.45,115.45,115.37,115.38,15669.0,108.7263,108.7263,108.651,108.6604,15669.0
2017-04-28 12:00:00,115.38,115.46,115.38,115.45,18228.0,108.6604,108.7357,108.6604,108.7263,18228.0
2017-04-28 12:05:00,115.44,115.48,115.43,115.46,20852.0,108.7169,108.7546,108.7075,108.7357,20852.0
2017-04-28 12:10:00,115.46,115.48,115.44,115.45,37702.0,108.7357,108.7546,108.7169,108.7263,37702.0
2017-04-28 12:15:00,115.44,115.47,115.43,115.44,17585.0,108.7169,108.7452,108.7075,108.7169,17585.0
2017-04-28 12:20:00,115.44,115.45,115.37,115.43,16936.0,108.7169,108.7263,108.651,108.7075,16936.0
2017-04-28 12:25:00,115.42,115.43,115.36,115.38,13243.0,108.6981,108.7075,108.6416,108.6604,13243.0
2017-04-28 12:30:00,115.39,115.4,115.35,115.39,12019.0,108.6698,108.6792,108.6321,108.6698,12019.0
2017-04-28 12:35:00,115.38,115.44,115.38,115.42,16055.0,108.6604,108.7169,108.6604,108.6981,16055.0
2017-04-28 12:40:00,115.42,115.49,115.39,115.48,31057.0,108.6981,108.764,108.6698,108.7546,31057.0
2017-04-28 12:45:00,115.48,115.48,115.43,115.46,9987.0,108.7546,108.7546,108.7075,108.7357,9987.0
2017-04-28 12:50:00,115.46,115.47,115.4,115.41,16052.0,108.7357,108.7452,108.6792,108.6887,16052.0
2017-04-28 12:55:00,115.41,115.52,115.41,115.5,20671.0,108.6887,108.7922,108.6887,108.7734,20671.0
2017-04-28 13:00:00,115.51,115.55,115.49,115.55,12046.0,108.7828,108.8205,108.764,108.8205,12046.0
2017-04-28 13:05:00,115.55,115.57,115.53,115.54,15694.0,108.8205,108.8393,108.8017,108.8111,15694.0
2017-04-28 13:10:00,115.53,115.53,115.46,115.46,9935.0,108.8017,108.8017,108.7357,108.7357,9935.0
2017-04-28 13:15:00,115.46,115.53,115.46,115.5,16893.0,108.7357,108.8017,108.7357,108.7734,16893.0
2017-04-28 13:20:00,115.49,115.54,115.49,115.53,11310.0,108.764,108.8111,108.764,108.8017,11310.0
2017-04-28 13:25:00,115.52,115.53,115.48,115.53,14711.0,108.7922,108.8017,108.7546,108.8017,14711.0
2017-04-28 13:30:00,115.52,115.52,115.47,115.48,11599.0,108.7922,108.7922,108.7452,108.7546,11599.0
2017-04-28 13:35:00,115.48,115.5,115.43,115.45,10065.0,108.7546,108.7734,108.7075,108.7263,10065.0
2017-04-28 13:40:00,115.44,115.49,115.44,115.47,7631.0,108.7169,108.764,108.7169,108.7452,7631.0
2017-04-28 13:45:00,115.47,115.48,115.45,115.45,13208.0,108.7452,108.7546,108.7263,108.7263,13208.0
2017-04-28 13:50:00,115.46,115.48,115.45,115.47,17982.0,108.7357,108.7546,108.7263,108.7452,17982.0
2017-04-28 13:55:00,115.47,115.48,115.43,115.45,18620.0,108.7452,108.7546,108.7075,108.7263,18620.0
2017-04-28 14:00:00,115.45,115.51,115.42,115.46,31333.0,108.7263,108.7828,108.6981,108.7357,31333.0
2017-04-28 14:05:00,115.46,115.47,115.4,115.42,22956.0,108.7357,108.7452,108.6792,108.6981,22956.0
2017-04-28 14:10:00,115.42,115.44,115.36,115.37,26825.0,108.6981,108.7169,108.6416,108.651,26825.0
2017-04-28 14:15:00,115.37,115.39,115.36,115.38,26083.0,108.651,108.6698,108.6416,108.6604,26083.0
2017-04-28 14:20:00,115.38,115.4,115.29,115.31,68923.0,108.6604,108.6792,108.5756,108.5945,68923.0
2017-04-28 14:25:00,115.31,115.39,115.29,115.37,38662.0,108.5945,108.6698,108.5756,108.651,38662.0
2017-04-28 14:30:00,115.37,115.4,115.34,115.4,16721.0,108.651,108.6792,108.6227,108.6792,16721.0
2017-04-28 14:35:00,115.4,115.4,115.34,115.35,30564.0,108.6792,108.6792,108.6227,108.6321,30564.0
2017-04-28 14:40:00,115.35,115.38,115.34,115.38,16197.0,108.6321,108.6604,108.6227,108.6604,16197.0
2017-04-28 14:45:00,115.38,115.39,115.36,115.36,19893.0,108.6604,108.6698,108.6416,108.6416,19893.0
2017-04-28 14:50:00,115.36,115.38,115.34,115.34,20050.0,108.6416,108.6604,108.6227,108.6227,20050.0
2017-04-28 14:55:00,115.34,115.39,115.32,115.33,36024.0,108.6227,108.6698,108.6039,108.6133,36024.0
2017-04-28 15:00:00,115.33,115.4,115.32,115.39,29797.0,108.6133,108.6792,108.6039,108.6698,29797.0
2017-04-28 15:05:00,115.4,115.47,115.38,115.46,30904.0,108.6792,108.7452,108.6604,108.7357,30904.0
2017-04-28 15:10:00,115.46,115.48,115.44,115.47,24960.0,108.7357,108.7546,108.7169,108.7452,24960.0
2017-04-28 15:15:00,115.47,115.52,115.44,115.52,35085.0,108.7452,108.7922,108.7169,108.7922,35085.0
2017-04-28 15:20:00,115.52,115.55,115.45,115.45,31154.0,108.7922,108.8205,108.7263,108.7263,31154.0
2017-04-28 15:25:00,115.45,115.5,115.43,115.48,68193.0,108.7263,108.7734,108.7075,108.7546,68193.0
2017-04-28 15:30:00,115.49,115.52,115.47,115.49,42531.0,108.764,108.7922,108.7452,108.764,42531.0
2017-04-28 15:35:00,115.48,115.52,115.47,115.5,39851.0,108.7546,108.7922,108.7452,108.7734,39851.0
2017-04-28 15:40:00,115.5,115.52,115.48,115.5,39777.0,108.7734,108.7922,108.7546,108.7734,39777.0
2017-04-28 15:45:00,115.51,115.58,115.5,115.58,46826.0,108.7828,108.8488,108.7734,108.8488,46826.0
2017-04-28 15:50:00,115.57,115.62,115.53,115.6,101058.0,108.8393,108.8864,108.8017,108.8676,101058.0
2017-04-28 15:55:00,115.6,115.64,115.57,115.58,163829.0,108.8676,108.9053,108.8393,108.8488,163829.0
2017-05-01 09:30:00,115.59,115.61,115.24,115.47,154339.0,108.8582,108.877,108.5286,108.7452,154339.0
2017-05-01 09:35:00,115.48,115.57,115.32,115.41,52331.0,108.7546,108.8393,108.6039,108.6887,52331.0
2017-05-01 09:40:00,115.39,115.44,115.31,115.36,48163.0,108.6698,108.7169,108.5945,108.6416,48163.0
2017-05-01 09:45:00,115.36,115.38,115.28,115.28,76547.0,108.6416,108.6604,108.5662,108.5662,76547.0
2017-05-01 09:50:00,115.28,115.39,115.26,115.29,57763.0,108.5662,108.6698,108.5474,108.5756,57763.0
2017-05-01 09:55:00,115.29,115.32,115.05,115.07,96102.0,108.5756,108.6039,108.3496,108.3685,96102.0
2017-05-01 10:00:00,115.07,115.07,114.92,114.93,87526.0,108.3685,108.3685,108.2272,108.2366,87526.0
2017-05-01 10:05:00,114.93,115.03,114.92,114.96,134922.0,108.2366,108.3308,108.2272,108.2649,134922.0
2017-05-01 10:10:00,114.95,115.08,114.92,115.03,36984.0,108.2554,108.3779,108.2272,108.3308,36984.0
2017-05-01 10:15:00,115.03,115.13,114.95,115.12,51561.0,108.3308,108.425,108.2554,108.4155,51561.0
2017-05-01 10:20:00,115.12,115.14,115.09,115.12,21829.0,108.4155,108.4344,108.3873,108.4155,21829.0
2017-05-01 10:25:00,115.12,115.19,115.1,115.17,29344.0,108.4155,108.4815,108.3967,108.4626,29344.0
2017-05-01 10:30:00,115.16,115.23,115.14,115.21,24591.0,108.4532,108.5191,108.4344,108.5003,24591.0
2017-05-01 10:35:00,115.21,115.31,115.2,115.23,26461.0,108.5003,108.5945,108.4909,108.5191,26461.0
2017-05-01 10:40:00,115.23,115.31,115.21,115.29,28618.0,108.5191,108.5945,108.5003,108.5756,28618.0
2017-05-01 10:45:00,115.29,115.42,115.27,115.39,39588.0,108.5756,108.6981,108.5568,108.6698,39588.0
2017-05-01 10:50:00,115.39,115.39,115.29,115.37,22783.0,108.6698,108.6698,108.5756,108.651,22783.0
2017-05-01 10:55:00,115.38,115.4,115.31,115.32,23413.0,108.6604,108.6792,108.5945,108.6039,23413.0
2017-05-01 11:00:00,115.31,115.36,115.29,115.36,28299.0,108.5945,108.6416,108.5756,108.6416,28299.0
2017-05-01 11:05:00,115.35,115.36,115.28,115.28,17572.0,108.6321,108.6416,108.5662,108.5662,17572.0
2017-05-01 11:10:00,115.29,115.29,115.22,115.22,25332.0,108.5756,108.5756,108.5097,108.5097,25332.0
2017-05-01 11:15:00,115.22,115.24,115.18,115.19,24884.0,108.5097,108.5286,108.472,108.4815,24884.0
2017-05-01 11:20:00,115.2,115.2,115.1,115.1,17977.0,108.4909,108.4909,108.3967,108.3967,17977.0
2017-05-01 11:25:00,115.1,115.1,114.84,114.86,48642.0,108.3967,108.3967,108.1518,108.1707,48642.0
2017-05-01 11:30:00,114.86,114.89,114.81,114.84,33084.0,108.1707,108.1989,108.1236,108.1518,33084.0
2017-05-01 11:35:00,114.84,114.92,114.82,114.91,29781.0,108.1518,108.2272,108.133,108.2178,29781.0
2017-05-01 11:40:00,114.9,114.93,114.82,114.83,29547.0,108.2084,108.2366,108.133,108.1424,29547.0
2017-05-01 11:45:00,114.83,114.85,114.81,114.84,43497.0,108.1424,108.1613,108.1236,108.1518,43497.0
2017-05-01 11:50:00,114.84,114.89,114.84,114.87,39043.0,108.1518,108.1989,108.1518,108.1801,39043.0
2017-05-01 11:55:00,114.87,115.0,114.87,114.95,23529.0,108.1801,108.3025,108.1801,108.2554,23529.0
2017-05-01 12:00:00,114.96,115.06,114.95,115.05,23450.0,108.2649,108.359,108.2554,108.3496,23450.0
2017-05-01 12:05:00,115.05,115.05,114.96,114.99,23143.0,108.3496,108.3496,108.2649,108.2931,23143.0
2017-05-01 12:10:00,114.99,115.0,114.91,114.93,33884.0,108.2931,108.3025,108.2178,108.2366,33884.0
2017-05-01 12:15:00,114.94,114.96,114.9,114.91,26942.0,108.246,108.2649,108.2084,108.2178,26942.0
2017-05-01 12:20:00,114.91,114.93,114.87,114.89,20231.0,108.2178,108.2366,108.1801,108.1989,20231.0
2017-05-01 12:25:00,114.9,114.91,114.86,114.89,17000.0,108.2084,108.2178,108.1707,108.1989,17000.0
2017-05-01 12:30:00,114.88,114.94,114.88,114.94,14058.0,108.1895,108.246,108.1895,108.246,14058.0
2017-05-01 12:35:00,114.94,114.97,114.91,114.96,20049.0,108.246,108.2743,108.2178,108.2649,20049.0
2017-05-01 12:40:00,114.95,114.96,114.92,114.92,19635.0,108.2554,108.2649,108.2272,108.2272,19635.0
2017-05-01 12:45:00,114.92,114.94,114.87,114.88,45349.0,108.2272,108.246,108.1801,108.1895,45349.0
2017-05-01 12:50:00,114.89,114.91,114.72,114.86,78664.0,108.1989,108.2178,108.0388,108.1707,78664.0
2017-05-01 12:55:00,114.87,114.88,114.81,114.82,22812.0,108.1801,108.1895,108.1236,108.133,22812.0
2017-05-01 13:00:00,114.83,114.84,114.77,114.81,19200.0,108.1424,108.1518,108.0859,108.1236,19200.0
2017-05-01 13:05:00,114.8,114.89,114.8,114.88,25810.0,108.1142,108.1989,108.1142,108.1895,25810.0
2017-05-01 13:10:00,114.88,114.89,114.84,114.88,22995.0,108.1895,108.1989,108.1518,108.1895,22995.0
2017-05-01 13:15:00,114.88,114.89,114.83,114.87,28032.0,108.1895,108.1989,108.1424,108.1801,28032.0
2017-05-01 13:20:00,114.87,114.89,114.87,114.89,19621.0,108.1801,108.1989,108.1801,108.1989,19621.0
2017-05-01 13:25:00,114.89,114.89,114.86,114.87,24419.0,108.1989,108.1989,108.1707,108.1801,24419.0
2017-05-01 13:30:00,114.87,114.88,114.84,114.86,20752.0,108.1801,108.1895,108.1518,108.1707,20752.0
2017-05-01 13:35:00,114.86,114.9,114.84,114.87,54955.0,108.1707,108.2084,108.1518,108.1801,54955.0
2017-05-01 13:40:00,114.86,114.87,114.79,114.81,28218.0,108.1707,108.1801,108.1048,108.1236,28218.0
2017-05-01 13:45:00,114.8,114.89,114.78,114.87,29341.0,108.1142,108.1989,108.0953,108.1801,29341.0
2017-05-01 13:50:00,114.87,114.93,114.87,114.92,37896.0,108.1801,108.2366,108.1801,108.2272,37896.0
2017-05-01 13:55:00,114.92,115.0,114.9,115.0,54763.0,108.2272,108.3025,108.2084,108.3025,54763.0
2017-05-01 14:00:00,115.0,115.06,114.94,114.97,49551.0,108.3025,108.359,108.246,108.2743,49551.0
2017-05-01 14:05:00,114.97,115.01,114.94,115.0,21931.0,108.2743,108.3119,108.246,108.3025,21931.0
2017-05-01 14:10:00,115.0,115.02,114.95,115.0,42497.0,108.3025,108.3214,108.2554,108.3025,42497.0
2017-05-01 14:15:00,114.99,114.99,114.93,114.95,55278.0,108.2931,108.2931,108.2366,108.2554,55278.0
2017-05-01 14:20:00,114.95,114.95,114.88,114.91,56211.0,108.2554,108.2554,108.1895,108.2178,56211.0
2017-05-01 14:25:00,114.91,114.95,114.86,114.89,53820.0,108.2178,108.2554,108.1707,108.1989,53820.0
2017-05-01 14:30:00,114.9,114.91,114.88,114.89,35885.0,108.2084,108.2178,108.1895,108.1989,35885.0
2017-05-01 14:35:00,114.88,114.99,114.88,114.97,29794.0,108.1895,108.2931,108.1895,108.2743,29794.0
2017-05-01 14:40:00,114.96,115.0,114.94,114.98,30146.0,108.2649,108.3025,108.246,108.2837,30146.0
2017-05-01 14:45:00,114.98,115.01,114.94,114.95,52386.0,108.2837,108.3119,108.246,108.2554,52386.0
2017-05-01 14:50:00,114.96,114.97,114.95,114.96,35104.0,108.2649,108.2743,108.2554,108.2649,35104.0
2017-05-01 14:55:00,114.96,115.02,114.96,115.01,44561.0,108.2649,108.3214,108.2649,108.3119,44561.0
2017-05-01 15:00:00,115.02,115.04,115.0,115.02,35313.0,108.3214,108.3402,108.3025,108.3214,35313.0
2017-05-01 15:05:00,115.02,115.04,114.96,115.03,39602.0,108.3214,108.3402,108.2649,108.3308,39602.0
2017-05-01 15:10:00,115.03,115.05,115.0,115.03,43004.0,108.3308,108.3496,108.3025,108.3308,43004.0
2017-05-01 15:15:00,115.02,115.02,114.95,114.96,37967.0,108.3214,108.3214,108.2554,108.2649,37967.0
2017-05-01 15:20:00,114.95,114.99,114.94,114.99,46633.0,108.2554,108.2931,108.246,108.2931,46633.0
2017-05-01 15:25:00,114.99,115.0,114.95,114.95,41005.0,108.2931,108.3025,108.2554,108.2554,41005.0
2017-05-01 15:30:00,114.95,115.02,114.93,115.02,53841.0,108.2554,108.3214,108.2366,108.3214,53841.0
2017-05-01 15:35:00,115.02,115.03,114.97,115.0,62036.0,108.3214,108.3308,108.2743,108.3025,62036.0
2017-05-01 15:40:00,115.01,115.01,114.98,114.98,56903.0,108.3119,108.3119,108.2837,108.2837,56903.0
2017-05-01 15:45:00,114.98,115.01,114.92,114.95,135074.0,108.2837,108.3119,108.2272,108.2554,135074.0
2017-05-01 15:50:00,114.94,114.94,114.84,114.88,98378.0,108.246,108.246,108.1518,108.1895,98378.0
2017-05-01 15:55:00,114.87,114.88,114.76,114.79,235019.0,108.1801,108.1895,108.0765,108.1048,235019.0
2017-05-02 09:30:00,114.87,114.99,114.76,114.83,131237.0,108.1801,108.2931,108.0765,108.1424,131237.0
2017-05-02 09:35:00,114.86,114.87,114.55,114.64,104557.0,108.1707,108.1801,107.8787,107.9635,104557.0
2017-05-02 09:40:00,114.63,114.75,114.53,114.73,93571.0,107.9541,108.0671,107.8599,108.0483,93571.0
2017-05-02 09:45:00,114.74,114.84,114.62,114.7,84336.0,108.0577,108.1518,107.9447,108.02,84336.0
2017-05-02 09:50:00,114.69,114.77,114.6,114.64,76225.0,108.0106,108.0859,107.9258,107.9635,76225.0
2017-05-02 09:55:00,114.63,114.65,114.46,114.56,54307.0,107.9541,107.9729,107.794,107.8882,54307.0
2017-05-02 10:00:00,114.55,114.55,114.35,114.44,103477.0,107.8787,107.8787,107.6904,107.7751,103477.0
2017-05-02 10:05:00,114.45,114.52,114.41,114.52,40510.0,107.7846,107.8505,107.7469,107.8505,40510.0
2017-05-02 10:10:00,114.54,114.61,114.45,114.51,103385.0,107.8693,107.9352,107.7846,107.8411,103385.0
2017-05-02 10:15:00,114.51,114.54,114.35,114.4,111275.0,107.8411,107.8693,107.6904,107.7375,111275.0
2017-05-02 10:20:00,114.41,114.59,114.41,114.54,49892.0,107.7469,107.9164,107.7469,107.8693,49892.0
2017-05-02 10:25:00,114.53,114.56,114.47,114.48,47987.0,107.8599,107.8882,107.8034,107.8128,47987.0
2017-05-02 10:30:00,114.48,114.49,114.41,114.43,42339.0,107.8128,107.8222,107.7469,107.7657,42339.0
2017-05-02 10:35:00,114.43,114.43,114.32,114.35,71298.0,107.7657,107.7657,107.6621,107.6904,71298.0
2017-05-02 10:40:00,114.35,114.38,114.32,114.32,56709.0,107.6904,107.7186,107.6621,107.6621,56709.0
2017-05-02 10:45:00,114.33,114.42,114.32,114.42,54517.0,107.6716,107.7563,107.6621,107.7563,54517.0
2017-05-02 10:50:00,114.41,114.43,114.34,114.38,43662.0,107.7469,107.7657,107.681,107.7186,43662.0
2017-05-02 10:55:00,114.38,114.38,114.25,114.27,59886.0,107.7186,107.7186,107.5962,107.615,59886.0
2017-05-02 11:00:00,114.28,114.32,114.27,114.28,53311.0,107.6245,107.6621,107.615,107.6245,53311.0
2017-05-02 11:05:00,114.28,114.28,114.06,114.06,88624.0,107.6245,107.6245,107.4173,107.4173,88624.0
2017-05-02 11:10:00,114.06,114.24,114.06,114.24,68405.0,107.4173,107.5868,107.4173,107.5868,68405.0
2017-05-02 11:15:00,114.22,114.26,114.19,114.23,39433.0,107.568,107.6056,107.5397,107.5774,39433.0
2017-05-02 11:20:00,114.22,114.23,114.16,114.17,48786.0,107.568,107.5774,107.5115,107.5209,48786.0
2017-05-02 11:25:00,114.18,114.23,114.15,114.2,34076.0,107.5303,107.5774,107.502,107.5491,34076.0
2017-05-02 11:30:00,114.2,114.21,114.09,114.19,51891.0,107.5491,107.5585,107.4455,107.5397,51891.0
2017-05-02 11:35:00,114.19,114.32,114.17,114.32,38440.0,107.5397,107.6621,107.5209,107.6621,38440.0
2017-05-02 11:40:00,114.32,114.35,114.29,114.34,35341.0,107.6621,107.6904,107.6339,107.681,35341.0
2017-05-02 11:45:00,114.34,114.37,114.33,114.35,43757.0,107.681,107.7092,107.6716,107.6904,43757.0
2017-05-02 11:50:00,114.35,114.36,114.24,114.27,50099.0,107.6904,107.6998,107.5868,107.615,50099.0
2017-05-02 11:55:00,114.27,114.33,114.26,114.32,27463.0,107.615,107.6716,107.6056,107.6621,27463.0
2017-05-02 12:00:00,114.33,114.47,114.32,114.43,57699.0,107.6716,107.8034,107.6621,107.7657,57699.0
2017-05-02 12:05:00,114.42,114.44,114.37,114.41,38829.0,107.7563,107.7751,107.7092,107.7469,38829.0
2017-05-02 12:10:00,114.4,114.42,114.36,114.38,33725.0,107.7375,107.7563,107.6998,107.7186,33725.0
2017-05-02 12:15:00,114.38,114.4,114.34,114.4,41828.0,107.7186,107.7375,107.681,107.7375,41828.0
2017-05-02 12:20:00,114.4,114.44,114.38,114.4,41743.0,107.7375,107.7751,107.7186,107.7375,41743.0
2017-05-02 12:25:00,114.41,114.45,114.41,114.42,32770.0,107.7469,107.7846,107.7469,107.7563,32770.0
2017-05-02 12:30:00,114.43,114.45,114.39,114.41,32077.0,107.7657,107.7846,107.7281,107.7469,32077.0
2017-05-02 12:35:00,114.41,114.48,114.41,114.48,29319.0,107.7469,107.8128,107.7469,107.8128,29319.0
2017-05-02 12:40:00,114.48,114.57,114.48,114.53,33410.0,107.8128,107.8976,107.8128,107.8599,33410.0
2017-05-02 12:45:00,114.53,114.53,114.44,114.45,32715.0,107.8599,107.8599,107.7751,107.7846,32715.0
2017-05-02 12:50:00,114.45,114.46,114.44,114.45,20322.0,107.7846,107.794,107.7751,107.7846,20322.0
2017-05-02 12:55:00,114.44,114.47,114.42,114.45,28322.0,107.7751,107.8034,107.7563,107.7846,28322.0
2017-05-02 13:00:00,114.45,114.45,114.33,114.34,39607.0,107.7846,107.7846,107.6716,107.681,39607.0
2017-05-02 13:05:00,114.34,114.35,114.28,114.3,39828.0,107.681,107.6904,107.6245,107.6433,39828.0
2017-05-02 13:10:00,114.3,114.3,114.13,114.13,80227.0,107.6433,107.6433,107.4832,107.4832,80227.0
2017-05-02 13:15:00,114.14,114.15,114.1,114.12,54892.0,107.4926,107.502,107.4549,107.4738,54892.0
2017-05-02 13:20:00,114.12,114.12,114.07,114.11,38859.0,107.4738,107.4738,107.4267,107.4644,38859.0
2017-05-02 13:25:00,114.11,114.15,114.03,114.05,69144.0,107.4644,107.502,107.389,107.4079,69144.0
2017-05-02 13:30:00,114.05,114.08,114.03,114.07,43508.0,107.4079,107.4361,107.389,107.4267,43508.0
2017-05-02 13:35:00,114.07,114.08,114.02,114.05,37930.0,107.4267,107.4361,107.3796,107.4079,37930.0
2017-05-02 13:40:00,114.04,114.08,114.01,114.08,51550.0,107.3984,107.4361,107.3702,107.4361,51550.0
2017-05-02 13:45:00,114.07,114.14,114.05,114.14,67678.0,107.4267,107.4926,107.4079,107.4926,67678.0
2017-05-02 13:50:00,114.13,114.19,114.13,114.18,42675.0,107.4832,107.5397,107.4832,107.5303,42675.0
2017-05-02 13:55:00,114.18,114.24,114.17,114.23,33092.0,107.5303,107.5868,107.5209,107.5774,33092.0
2017-05-02 14:00:00,114.23,114.26,114.17,114.22,38464.0,107.5774,107.6056,107.5209,107.568,38464.0
2017-05-02 14:05:00,114.22,114.22,114.16,114.18,44006.0,107.568,107.568,107.5115,107.5303,44006.0
2017-05-02 14:10:00,114.18,114.19,114.11,114.11,45379.0,107.5303,107.5397,107.4644,107.4644,45379.0
2017-05-02 14:15:00,114.11,114.12,114.03,114.1,54111.0,107.4644,107.4738,107.389,107.4549,54111.0
2017-05-02 14:20:00,114.11,114.11,114.04,114.05,35422.0,107.4644,107.4644,107.3984,107.4079,35422.0
2017-05-02 14:25:00,114.06,114.09,113.94,113.97,147006.0,107.4173,107.4455,107.3043,107.3325,147006.0
2017-05-02 14:30:00,113.97,114.02,113.94,113.97,47032.0,107.3325,107.3796,107.3043,107.3325,47032.0
2017-05-02 14:35:00,113.97,113.97,113.81,113.83,139431.0,107.3325,107.3325,107.1818,107.2007,139431.0
2017-05-02 14:40:00,113.82,113.84,113.78,113.82,71214.0,107.1913,107.2101,107.1536,107.1913,71214.0
2017-05-02 14:45:00,113.82,113.84,113.68,113.68,83805.0,107.1913,107.2101,107.0594,107.0594,83805.0
2017-05-02 14:50:00,113.69,113.75,113.68,113.73,67793.0,107.0688,107.1253,107.0594,107.1065,67793.0
2017-05-02 14:55:00,113.73,113.82,113.73,113.82,83463.0,107.1065,107.1913,107.1065,107.1913,83463.0
2017-05-02 15:00:00,113.82,113.91,113.8,113.91,128171.0,107.1913,107.276,107.1724,107.276,128171.0
2017-05-02 15:05:00,113.91,113.96,113.89,113.95,133495.0,107.276,107.3231,107.2572,107.3137,133495.0
2017-05-02 15:10:00,113.95,114.11,113.94,114.11,76685.0,107.3137,107.4644,107.3043,107.4644,76685.0
2017-05-02 15:15:00,114.11,114.15,114.08,114.14,75526.0,107.4644,107.502,107.4361,107.4926,75526.0
2017-05-02 15:20:00,114.12,114.21,114.11,114.18,44108.0,107.4738,107.5585,107.4644,107.5303,44108.0
2017-05-02 15:25:00,114.19,114.24,114.17,114.2,61921.0,107.5397,107.5868,107.5209,107.5491,61921.0
2017-05-02 15:30:00,114.21,114.27,114.2,114.23,60441.0,107.5585,107.615,107.5491,107.5774,60441.0
2017-05-02 15:35:00,114.22,114.26,114.19,114.25,83889.0,107.568,107.6056,107.5397,107.5962,83889.0
2017-05-02 15:40:00,114.26,114.28,114.24,114.26,82437.0,107.6056,107.6245,107.5868,107.6056,82437.0
2017-05-02 15:45:00,114.26,114.31,114.25,114.31,86540.0,107.6056,107.6527,107.5962,107.6527,86540.0
2017-05-02 15:50:00,114.31,114.35,114.27,114.31,117258.0,107.6527,107.6904,107.615,107.6527,117258.0
2017-05-02 15:55:00,114.32,114.4,114.28,114.37,289845.0,107.6621,107.7375,107.6245,107.7092,289845.0
2017-05-03 09:30:00,114.03,114.09,113.68,113.72,155871.0,107.389,107.4455,107.0594,107.0971,155871.0
2017-05-03 09:35:00,113.74,113.79,113.7,113.77,65745.0,107.1159,107.163,107.0782,107.1442,65745.0
2017-05-03 09:40:00,113.79,113.81,113.62,113.68,131016.0,107.163,107.1818,107.0029,107.0594,131016.0
2017-05-03 09:45:00,113.68,113.69,113.53,113.55,92029.0,107.0594,107.0688,106.9181,106.937,92029.0
2017-05-03 09:50:00,113.55,113.62,113.46,113.48,142615.0,106.937,107.0029,106.8522,106.8711,142615.0
2017-05-03 09:55:00,113.48,113.53,113.32,113.36,195588.0,106.8711,106.9181,106.7204,106.758,195588.0
2017-05-03 10:00:00,113.36,113.49,113.28,113.33,95503.0,106.758,106.8805,106.6827,106.7298,95503.0
2017-05-03 10:05:00,113.33,113.42,113.28,113.39,74533.0,106.7298,106.8145,106.6827,106.7863,74533.0
2017-05-03 10:10:00,113.41,113.41,113.31,113.39,148606.0,106.8051,106.8051,106.711,106.7863,148606.0
2017-05-03 10:15:00,113.38,113.41,113.32,113.4,36217.0,106.7769,106.8051,106.7204,106.7957,36217.0
2017-05-03 10:20:00,113.4,113.42,113.29,113.33,55096.0,106.7957,106.8145,106.6921,106.7298,55096.0
2017-05-03 10:25:00,113.34,113.34,113.21,113.3,86756.0,106.7392,106.7392,106.6168,106.7015,86756.0
2017-05-03 10:30:00,113.3,113.34,113.01,113.02,119798.0,106.7015,106.7392,106.4284,106.4378,119798.0
2017-05-03 10:35:00,113.01,113.05,112.84,113.05,206565.0,106.4284,106.4661,106.2683,106.4661,206565.0
2017-05-03 10:40:00,113.06,113.1,112.95,113.03,76287.0,106.4755,106.5132,106.3719,106.4473,76287.0
2017-05-03 10:45:00,113.02,113.04,112.92,112.92,87489.0,106.4378,106.4567,106.3437,106.3437,87489.0
2017-05-03 10:50:00,112.93,112.95,112.62,112.62,105791.0,106.3531,106.3719,106.0611,106.0611,105791.0
2017-05-03 10:55:00,112.63,112.66,112.42,112.66,139530.0,106.0706,106.0988,105.8728,106.0988,139530.0
2017-05-03 11:00:00,112.67,112.72,112.53,112.53,123744.0,106.1082,106.1553,105.9764,105.9764,123744.0
2017-05-03 11:05:00,112.52,112.58,112.45,112.46,118811.0,105.967,106.0235,105.901,105.9105,118811.0
2017-05-03 11:10:00,112.46,112.46,111.83,111.92,332727.0,105.9105,105.9105,105.3171,105.4019,332727.0
2017-05-03 11:15:00,111.93,112.16,111.81,112.08,186475.0,105.4113,105.6279,105.2983,105.5526,186475.0
2017-05-03 11:20:00,112.08,112.33,112.08,112.18,153261.0,105.5526,105.788,105.5526,105.6468,153261.0
2017-05-03 11:25:00,112.17,112.24,112.09,112.1,103258.0,105.6373,105.7033,105.562,105.5714,103258.0
2017-05-03 11:30:00,112.11,112.16,111.99,112.03,86261.0,105.5808,105.6279,105.4678,105.5055,86261.0
2017-05-03 11:35:00,112.04,112.18,111.99,112.0,74026.0,105.5149,105.6468,105.4678,105.4772,74026.0
2017-05-03 11:40:00,112.0,112.04,111.92,111.97,75372.0,105.4772,105.5149,105.4019,105.449,75372.0
2017-05-03 11:45:00,111.98,112.21,111.98,112.2,140168.0,105.4584,105.675,105.4584,105.6656,140168.0
2017-05-03 11:50:00,112.2,112.35,112.17,112.24,102932.0,105.6656,105.8069,105.6373,105.7033,102932.0
2017-05-03 11:55:00,112.22,112.32,112.17,112.2,131166.0,105.6844,105.7786,105.6373,105.6656,131166.0
2017-05-03 12:00:00,112.19,112.24,112.03,112.07,86826.0,105.6562,105.7033,105.5055,105.5432,86826.0
2017-05-03 12:05:00,112.07,112.18,112.06,112.13,75596.0,105.5432,105.6468,105.5338,105.5997,75596.0
2017-05-03 12:10:00,112.14,112.18,112.07,112.07,92985.0,105.6091,105.6468,105.5432,105.5432,92985.0
2017-05-03 12:15:00,112.08,112.12,112.06,112.11,114829.0,105.5526,105.5903,105.5338,105.5808,114829.0
2017-05-03 12:20:00,112.11,112.17,112.1,112.14,50117.0,105.5808,105.6373,105.5714,105.6091,50117.0
2017-05-03 12:25:00,112.16,112.21,112.12,112.13,70256.0,105.6279,105.675,105.5903,105.5997,70256.0
2017-05-03 12:30:00,112.13,112.17,112.07,112.13,155055.0,105.5997,105.6373,105.5432,105.5997,155055.0
2017-05-03 12:35:00,112.13,112.17,112.03,112.07,89559.0,105.5997,105.6373,105.5055,105.5432,89559.0
2017-05-03 12:40:00,112.08,112.11,111.89,111.91,110384.0,105.5526,105.5808,105.3737,105.3925,110384.0
2017-05-03 12:45:00,111.91,111.97,111.87,111.89,108335.0,105.3925,105.449,105.3548,105.3737,108335.0
2017-05-03 12:50:00,111.89,111.97,111.87,111.87,105534.0,105.3737,105.449,105.3548,105.3548,105534.0
2017-05-03 12:55:00,111.87,111.9,111.76,111.85,124053.0,105.3548,105.3831,105.2512,105.336,124053.0
2017-05-03 13:00:00,111.85,111.9,111.81,111.85,73976.0,105.336,105.3831,105.2983,105.336,73976.0
2017-05-03 13:05:00,111.84,111.9,111.77,111.78,146795.0,105.3266,105.3831,105.2606,105.2701,146795.0
2017-05-03 13:10:00,111.79,111.81,111.65,111.66,94448.0,105.2795,105.2983,105.1476,105.157,94448.0
2017-05-03 13:15:00,111.67,111.7,111.52,111.54,97099.0,105.1665,105.1947,105.0252,105.044,97099.0
2017-05-03 13:20:00,111.54,111.62,111.34,111.36,325937.0,105.044,105.1194,104.8557,104.8745,325937.0
2017-05-03 13:25:00,111.37,111.38,111.18,111.33,195651.0,104.8839,104.8934,104.705,104.8463,195651.0
2017-05-03 13:30:00,111.34,111.5,111.34,111.47,98428.0,104.8557,105.0064,104.8557,104.9781,98428.0
2017-05-03 13:35:00,111.47,111.47,111.26,111.28,93790.0,104.9781,104.9781,104.7803,104.7992,93790.0
2017-05-03 13:40:00,111.29,111.5,111.29,111.5,56349.0,104.8086,105.0064,104.8086,105.0064,56349.0
2017-05-03 13:45:00,111.5,111.67,111.48,111.6,90992.0,105.0064,105.1665,104.9875,105.1005,90992.0
2017-05-03 13:50:00,111.59,111.75,111.59,111.68,86346.0,105.0911,105.2418,105.0911,105.1759,86346.0
2017-05-03 13:55:00,111.69,111.69,111.6,111.67,42633.0,105.1853,105.1853,105.1005,105.1665,42633.0
2017-05-03 14:00:00,111.66,111.67,111.45,111.64,86909.0,105.157,105.1665,104.9593,105.1382,86909.0
2017-05-03 14:05:00,111.64,111.9,111.59,111.85,136455.0,105.1382,105.3831,105.0911,105.336,136455.0
2017-05-03 14:10:00,111.86,111.89,111.76,111.82,65098.0,105.3454,105.3737,105.2512,105.3077,65098.0
2017-05-03 14:15:00,111.81,111.82,111.67,111.72,85988.0,105.2983,105.3077,105.1665,105.2136,85988.0
2017-05-03 14:20:00,111.73,111.91,111.72,111.88,77856.0,105.223,105.3925,105.2136,105.3642,77856.0
2017-05-03 14:25:00,111.89,111.95,111.81,111.84,66993.0,105.3737,105.4302,105.2983,105.3266,66993.0
2017-05-03 14:30:00,111.84,111.84,111.61,111.62,78739.0,105.3266,105.3266,105.11,105.1194,78739.0
2017-05-03 14:35:00,111.61,111.62,111.46,111.5,90549.0,105.11,105.1194,104.9687,105.0064,90549.0
2017-05-03 14:40:00,111.49,111.56,111.4,111.44,232128.0,104.9969,105.0629,104.9122,104.9499,232128.0
2017-05-03 14:45:00,111.43,111.51,111.38,111.5,83201.0,104.9404,105.0158,104.8934,105.0064,83201.0
2017-05-03 14:50:00,111.5,111.59,111.45,111.58,74157.0,105.0064,105.0911,104.9593,105.0817,74157.0
2017-05-03 14:55:00,111.59,111.59,111.41,111.42,107406.0,105.0911,105.0911,104.9216,104.931,107406.0
2017-05-03 15:00:00,111.43,111.62,111.38,111.57,101327.0,104.9404,105.1194,104.8934,105.0723,101327.0
2017-05-03 15:05:00,111.57,111.61,111.47,111.52,153256.0,105.0723,105.11,104.9781,105.0252,153256.0
2017-05-03 15:10:00,111.52,111.56,111.43,111.49,128009.0,105.0252,105.0629,104.9404,104.9969,128009.0
2017-05-03 15:15:00,111.5,111.52,111.41,111.43,73203.0,105.0064,105.0252,104.9216,104.9404,73203.0
2017-05-03 15:20:00,111.44,111.49,111.41,111.49,97032.0,104.9499,104.9969,104.9216,104.9969,97032.0
2017-05-03 15:25:00,111.48,111.53,111.47,111.49,98099.0,104.9875,105.0346,104.9781,104.9969,98099.0
2017-05-03 15:30:00,111.5,111.5,111.38,111.39,143293.0,105.0064,105.0064,104.8934,104.9028,143293.0
2017-05-03 15:35:00,111.39,111.45,111.35,111.39,197248.0,104.9028,104.9593,104.8651,104.9028,197248.0
2017-05-03 15:40:00,111.39,111.46,111.35,111.45,257199.0,104.9028,104.9687,104.8651,104.9593,257199.0
2017-05-03 15:45:00,111.45,111.63,111.45,111.62,203411.0,104.9593,105.1288,104.9593,105.1194,203411.0
2017-05-03 15:50:00,111.62,111.67,111.56,111.62,268562.0,105.1194,105.1665,105.0629,105.1194,268562.0
2017-05-03 15:55:00,111.62,111.64,111.43,111.59,685717.0,105.1194,105.1382,104.9404,105.0911,685717.0
2017-05-04 09:30:00,110.58,110.67,109.09,109.38,997826.0,104.1399,104.2247,102.7367,103.0098,997826.0
2017-05-04 09:35:00,109.36,109.62,109.25,109.39,600551.0,102.991,103.2359,102.8874,103.0193,600551.0
2017-05-04 09:40:00,109.33,109.67,109.06,109.09,397732.0,102.9627,103.2829,102.7085,102.7367,397732.0
2017-05-04 09:45:00,109.09,109.84,109.09,109.83,515170.0,102.7367,103.443,102.7367,103.4336,515170.0
2017-05-04 09:50:00,109.83,110.19,109.71,109.89,352531.0,103.4336,103.7727,103.3206,103.4901,352531.0
2017-05-04 09:55:00,109.85,110.46,109.74,110.46,199569.0,103.4525,104.0269,103.3489,104.0269,199569.0
2017-05-04 10:00:00,110.47,110.91,110.29,110.81,265224.0,104.0364,104.4507,103.8668,104.3566,265224.0
2017-05-04 10:05:00,110.8,110.85,110.58,110.75,195155.0,104.3471,104.3942,104.1399,104.3,195155.0
2017-05-04 10:10:00,110.75,111.02,110.72,111.01,266959.0,104.3,104.5543,104.2718,104.5449,266959.0
2017-05-04 10:15:00,111.02,111.2,110.95,111.2,149845.0,104.5543,104.7238,104.4884,104.7238,149845.0
2017-05-04 10:20:00,111.22,111.3,111.12,111.26,141143.0,104.7427,104.818,104.6485,104.7803,141143.0
2017-05-04 10:25:00,111.28,111.28,111.14,111.24,90341.0,104.7992,104.7992,104.6673,104.7615,90341.0
2017-05-04 10:30:00,111.24,111.24,110.95,110.97,105234.0,104.7615,104.7615,104.4884,104.5072,105234.0
2017-05-04 10:35:00,110.97,111.0,110.8,110.83,100724.0,104.5072,104.5355,104.3471,104.3754,100724.0
2017-05-04 10:40:00,110.84,110.87,110.74,110.81,80025.0,104.3848,104.4131,104.2906,104.3566,80025.0
2017-05-04 10:45:00,110.81,110.83,110.56,110.58,87267.0,104.3566,104.3754,104.1211,104.1399,87267.0
2017-05-04 10:50:00,110.57,110.68,110.46,110.61,94031.0,104.1305,104.2341,104.0269,104.1682,94031.0
2017-05-04 10:55:00,110.62,110.76,110.54,110.73,82719.0,104.1776,104.3095,104.1023,104.2812,82719.0
2017-05-04 11:00:00,110.74,110.88,110.72,110.88,62216.0,104.2906,104.4225,104.2718,104.4225,62216.0
2017-05-04 11:05:00,110.87,110.93,110.52,110.53,145140.0,104.4131,104.4696,104.0834,104.0929,145140.0
2017-05-04 11:10:00,110.53,110.57,110.23,110.25,134625.0,104.0929,104.1305,103.8103,103.8292,134625.0
2017-05-04 11:15:00,110.25,110.31,110.2,110.3,102664.0,103.8292,103.8857,103.7821,103.8763,102664.0
2017-05-04 11:20:00,110.3,110.33,110.2,110.23,138818.0,103.8763,103.9045,103.7821,103.8103,138818.0
2017-05-04 11:25:00,110.23,110.34,110.21,110.29,60745.0,103.8103,103.9139,103.7915,103.8668,60745.0
2017-05-04 11:30:00,110.3,110.37,110.29,110.37,84158.0,103.8763,103.9422,103.8668,103.9422,84158.0
2017-05-04 11:35:00,110.38,110.76,110.38,110.74,59207.0,103.9516,104.3095,103.9516,104.2906,59207.0
2017-05-04 11:40:00,110.75,111.0,110.73,110.93,198330.0,104.3,104.5355,104.2812,104.4696,198330.0
2017-05-04 11:45:00,110.93,110.98,110.81,110.97,52390.0,104.4696,104.5167,104.3566,104.5072,52390.0
2017-05-04 11:50:00,110.99,110.99,110.85,110.88,59079.0,104.5261,104.5261,104.3942,104.4225,59079.0
2017-05-04 11:55:00,110.87,110.97,110.79,110.95,115513.0,104.4131,104.5072,104.3377,104.4884,115513.0
2017-05-04 12:00:00,110.94,111.09,110.92,111.01,75551.0,104.479,104.6202,104.4601,104.5449,75551.0
2017-05-04 12:05:00,111.01,111.13,111.0,111.1,73256.0,104.5449,104.6579,104.5355,104.6297,73256.0
2017-05-04 12:10:00,111.09,111.15,111.03,111.05,82822.0,104.6202,104.6768,104.5637,104.5826,82822.0
2017-05-04 12:15:00,111.04,111.05,110.76,110.8,72653.0,104.5732,104.5826,104.3095,104.3471,72653.0
2017-05-04 12:20:00,110.8,110.99,110.79,110.96,33890.0,104.3471,104.5261,104.3377,104.4978,33890.0
2017-05-04 12:25:00,110.94,111.0,110.9,110.97,27154.0,104.479,104.5355,104.4413,104.5072,27154.0
2017-05-04 12:30:00,110.97,110.98,110.93,110.93,76858.0,104.5072,104.5167,104.4696,104.4696,76858.0
2017-05-04 12:35:00,110.92,110.94,110.84,110.94,37968.0,104.4601,104.479,104.3848,104.479,37968.0
2017-05-04 12:40:00,110.93,111.0,110.92,110.97,46841.0,104.4696,104.5355,104.4601,104.5072,46841.0
2017-05-04 12:45:00,110.97,111.04,110.95,111.02,44544.0,104.5072,104.5732,104.4884,104.5543,44544.0
2017-05-04 12:50:00,111.02,111.03,110.98,110.98,26418.0,104.5543,104.5637,104.5167,104.5167,26418.0
2017-05-04 12:55:00,110.98,111.04,110.95,110.96,52616.0,104.5167,104.5732,104.4884,104.4978,52616.0
2017-05-04 13:00:00,110.96,111.03,110.91,110.99,50508.0,104.4978,104.5637,104.4507,104.5261,50508.0
2017-05-04 13:05:00,111.0,111.03,110.98,111.01,27213.0,104.5355,104.5637,104.5167,104.5449,27213.0
2017-05-04 13:10:00,111.02,111.03,110.96,110.98,41124.0,104.5543,104.5637,104.4978,104.5167,41124.0
2017-05-04 13:15:00,110.99,111.07,110.98,111.06,39809.0,104.5261,104.6014,104.5167,104.592,39809.0
2017-05-04 13:20:00,111.06,111.2,111.06,111.1,60906.0,104.592,104.7238,104.592,104.6297,60906.0
2017-05-04 13:25:00,111.09,111.2,111.06,111.17,53366.0,104.6202,104.7238,104.592,104.6956,53366.0
2017-05-04 13:30:00,111.16,111.18,111.03,111.06,51592.0,104.6862,104.705,104.5637,104.592,51592.0
2017-05-04 13:35:00,111.05,111.06,111.01,111.05,49266.0,104.5826,104.592,104.5449,104.5826,49266.0
2017-05-04 13:40:00,111.05,111.11,111.02,111.11,63577.0,104.5826,104.6391,104.5543,104.6391,63577.0
2017-05-04 13:45:00,111.12,111.13,111.04,111.09,54744.0,104.6485,104.6579,104.5732,104.6202,54744.0
2017-05-04 13:50:00,111.09,111.11,111.0,111.11,48834.0,104.6202,104.6391,104.5355,104.6391,48834.0
2017-05-04 13:55:00,111.1,111.13,111.02,111.04,51672.0,104.6297,104.6579,104.5543,104.5732,51672.0
2017-05-04 14:00:00,111.04,111.05,110.94,111.0,82625.0,104.5732,104.5826,104.479,104.5355,82625.0
2017-05-04 14:05:00,111.0,111.02,110.94,110.99,51131.0,104.5355,104.5543,104.479,104.5261,51131.0
2017-05-04 14:10:00,111.0,111.0,110.95,110.98,67621.0,104.5355,104.5355,104.4884,104.5167,67621.0
2017-05-04 14:15:00,110.97,110.98,110.86,110.89,88913.0,104.5072,104.5167,104.4036,104.4319,88913.0
2017-05-04 14:20:00,110.89,110.89,110.75,110.78,66693.0,104.4319,104.4319,104.3,104.3283,66693.0
2017-05-04 14:25:00,110.79,110.86,110.72,110.85,73029.0,104.3377,104.4036,104.2718,104.3942,73029.0
2017-05-04 14:30:00,110.85,110.89,110.73,110.76,59170.0,104.3942,104.4319,104.2812,104.3095,59170.0
2017-05-04 14:35:00,110.77,110.85,110.7,110.84,42137.0,104.3189,104.3942,104.253,104.3848,42137.0
2017-05-04 14:40:00,110.84,110.95,110.83,110.94,49919.0,104.3848,104.4884,104.3754,104.479,49919.0
2017-05-04 14:45:00,110.94,111.0,110.9,110.97,58248.0,104.479,104.5355,104.4413,104.5072,58248.0
2017-05-04 14:50:00,110.97,110.99,110.88,110.91,41473.0,104.5072,104.5261,104.4225,104.4507,41473.0
2017-05-04 14:55:00,110.91,110.98,110.84,110.91,64208.0,104.4507,104.5167,104.3848,104.4507,64208.0
2017-05-04 15:00:00,110.91,110.97,110.85,110.94,58063.0,104.4507,104.5072,104.3942,104.479,58063.0
2017-05-04 15:05:00,110.94,110.96,110.89,110.94,49548.0,104.479,104.4978,104.4319,104.479,49548.0
2017-05-04 15:10:00,110.94,111.01,110.91,110.93,56646.0,104.479,104.5449,104.4507,104.4696,56646.0
2017-05-04 15:15:00,110.92,110.97,110.92,110.95,50143.0,104.4601,104.5072,104.4601,104.4884,50143.0
2017-05-04 15:20:00,110.95,111.03,110.92,110.98,57284.0,104.4884,104.5637,104.4601,104.5167,57284.0
2017-05-04 15:25:00,110.98,111.0,110.91,110.96,62869.0,104.5167,104.5355,104.4507,104.4978,62869.0
2017-05-04 15:30:00,110.95,110.99,110.93,110.98,83184.0,104.4884,104.5261,104.4696,104.5167,83184.0
2017-05-04 15:35:00,110.98,111.13,110.98,111.11,103133.0,104.5167,104.6579,104.5167,104.6391,103133.0
2017-05-04 15:40:00,111.1,111.21,111.08,111.19,131959.0,104.6297,104.7333,104.6108,104.7144,131959.0
2017-05-04 15:45:00,111.2,111.24,111.08,111.09,169431.0,104.7238,104.7615,104.6108,104.6202,169431.0
2017-05-04 15:50:00,111.09,111.19,111.08,111.1,164480.0,104.6202,104.7144,104.6108,104.6297,164480.0
2017-05-04 15:55:00,111.11,111.17,111.08,111.16,319807.0,104.6391,104.6956,104.6108,104.6862,319807.0
2017-05-05 09:30:00,111.49,111.84,111.49,111.65,166245.0,104.9969,105.3266,104.9969,105.1476,166245.0
2017-05-05 09:35:00,111.65,111.82,111.61,111.64,67656.0,105.1476,105.3077,105.11,105.1382,67656.0
2017-05-05 09:40:00,111.64,111.71,111.3,111.39,103291.0,105.1382,105.2041,104.818,104.9028,103291.0
2017-05-05 09:45:00,111.39,111.4,111.01,111.13,91275.0,104.9028,104.9122,104.5449,104.6579,91275.0
2017-05-05 09:50:00,111.13,111.25,110.96,111.01,91593.0,104.6579,104.7709,104.4978,104.5449,91593.0
2017-05-05 09:55:00,111.0,111.24,110.99,111.09,117885.0,104.5355,104.7615,104.5261,104.6202,117885.0
2017-05-05 10:00:00,111.08,111.12,111.03,111.04,49409.0,104.6108,104.6485,104.5637,104.5732,49409.0
2017-05-05 10:05:00,111.04,111.12,111.02,111.1,75001.0,104.5732,104.6485,104.5543,104.6297,75001.0
2017-05-05 10:10:00,111.1,111.22,111.0,111.2,72439.0,104.6297,104.7427,104.5355,104.7238,72439.0
2017-05-05 10:15:00,111.19,111.27,111.11,111.22,44947.0,104.7144,104.7898,104.6391,104.7427,44947.0
2017-05-05 10:20:00,111.22,111.29,111.19,111.25,35189.0,104.7427,104.8086,104.7144,104.7709,35189.0
2017-05-05 10:25:00,111.26,111.26,111.07,111.17,37246.0,104.7803,104.7803,104.6014,104.6956,37246.0
2017-05-05 10:30:00,111.17,111.18,110.92,110.93,75084.0,104.6956,104.705,104.4601,104.4696,75084.0
2017-05-05 10:35:00,110.94,111.16,110.93,111.15,84373.0,104.479,104.6862,104.4696,104.6768,84373.0
2017-05-05 10:40:00,111.14,111.17,111.11,111.14,59733.0,104.6673,104.6956,104.6391,104.6673,59733.0
2017-05-05 10:45:00,111.13,111.2,111.12,111.14,42853.0,104.6579,104.7238,104.6485,104.6673,42853.0
2017-05-05 10:50:00,111.15,111.27,111.14,111.24,55293.0,104.6768,104.7898,104.6673,104.7615,55293.0
2017-05-05 10:55:00,111.24,111.25,111.18,111.23,46569.0,104.7615,104.7709,104.705,104.7521,46569.0
2017-05-05 11:00:00,111.23,111.33,111.23,111.28,31909.0,104.7521,104.8463,104.7521,104.7992,31909.0
2017-05-05 11:05:00,111.28,111.36,111.26,111.27,42528.0,104.7992,104.8745,104.7803,104.7898,42528.0
2017-05-05 11:10:00,111.27,111.34,111.24,111.32,54949.0,104.7898,104.8557,104.7615,104.8368,54949.0
2017-05-05 11:15:00,111.33,111.33,111.25,111.29,61621.0,104.8463,104.8463,104.7709,104.8086,61621.0
2017-05-05 11:20:00,111.29,111.3,111.16,111.21,72803.0,104.8086,104.818,104.6862,104.7333,72803.0
2017-05-05 11:25:00,111.2,111.29,111.16,111.27,125451.0,104.7238,104.8086,104.6862,104.7898,125451.0
2017-05-05 11:30:00,111.27,111.29,111.19,111.22,48847.0,104.7898,104.8086,104.7144,104.7427,48847.0
2017-05-05 11:35:00,111.22,111.22,111.17,111.22,32956.0,104.7427,104.7427,104.6956,104.7427,32956.0
2017-05-05 11:40:00,111.22,111.28,111.21,111.24,54379.0,104.7427,104.7992,104.7333,104.7615,54379.0
2017-05-05 11:45:00,111.23,111.25,111.19,111.24,52719.0,104.7521,104.7709,104.7144,104.7615,52719.0
2017-05-05 11:50:00,111.25,111.29,111.21,111.25,64159.0,104.7709,104.8086,104.7333,104.7709,64159.0
2017-05-05 11:55:00,111.24,111.31,111.24,111.28,30447.0,104.7615,104.8274,104.7615,104.7992,30447.0
2017-05-05 12:00:00,111.28,111.32,111.27,111.3,32201.0,104.7992,104.8368,104.7898,104.818,32201.0
2017-05-05 12:05:00,111.3,111.3,111.22,111.22,52090.0,104.818,104.818,104.7427,104.7427,52090.0
2017-05-05 12:10:00,111.22,111.26,111.21,111.26,21719.0,104.7427,104.7803,104.7333,104.7803,21719.0
2017-05-05 12:15:00,111.26,111.3,111.24,111.28,33781.0,104.7803,104.818,104.7615,104.7992,33781.0
2017-05-05 12:20:00,111.28,111.3,111.24,111.27,28379.0,104.7992,104.818,104.7615,104.7898,28379.0
2017-05-05 12:25:00,111.26,111.27,111.23,111.25,48109.0,104.7803,104.7898,104.7521,104.7709,48109.0
2017-05-05 12:30:00,111.24,111.24,111.16,111.18,34786.0,104.7615,104.7615,104.6862,104.705,34786.0
2017-05-05 12:35:00,111.19,111.22,111.15,111.15,35413.0,104.7144,104.7427,104.6768,104.6768,35413.0
2017-05-05 12:40:00,111.15,111.17,111.12,111.14,50581.0,104.6768,104.6956,104.6485,104.6673,50581.0
2017-05-05 12:45:00,111.15,111.21,111.12,111.21,42666.0,104.6768,104.7333,104.6485,104.7333,42666.0
2017-05-05 12:50:00,111.2,111.21,111.15,111.17,28504.0,104.7238,104.7333,104.6768,104.6956,28504.0
2017-05-05 12:55:00,111.16,111.32,111.16,111.32,29907.0,104.6862,104.8368,104.6862,104.8368,29907.0
2017-05-05 13:00:00,111.33,111.35,111.3,111.3,23906.0,104.8463,104.8651,104.818,104.818,23906.0
2017-05-05 13:05:00,111.3,111.4,111.29,111.4,27674.0,104.818,104.9122,104.8086,104.9122,27674.0
2017-05-05 13:10:00,111.41,111.47,111.37,111.45,25778.0,104.9216,104.9781,104.8839,104.9593,25778.0
2017-05-05 13:15:00,111.44,111.48,111.42,111.43,15321.0,104.9499,104.9875,104.931,104.9404,15321.0
2017-05-05 13:20:00,111.43,111.51,111.42,111.5,21034.0,104.9404,105.0158,104.931,105.0064,21034.0
2017-05-05 13:25:00,111.5,111.57,111.5,111.55,29446.0,105.0064,105.0723,105.0064,105.0535,29446.0
2017-05-05 13:30:00,111.54,111.6,111.52,111.52,22726.0,105.044,105.1005,105.0252,105.0252,22726.0
2017-05-05 13:35:00,111.51,111.58,111.5,111.58,24761.0,105.0158,105.0817,105.0064,105.0817,24761.0
2017-05-05 13:40:00,111.58,111.59,111.55,111.55,53063.0,105.0817,105.0911,105.0535,105.0535,53063.0
2017-05-05 13:45:00,111.55,111.56,111.5,111.54,59330.0,105.0535,105.0629,105.0064,105.044,59330.0
2017-05-05 13:50:00,111.54,111.59,111.53,111.58,55256.0,105.044,105.0911,105.0346,105.0817,55256.0
2017-05-05 13:55:00,111.59,111.7,111.58,111.69,36749.0,105.0911,105.1947,105.0817,105.1853,36749.0
2017-05-05 14:00:00,111.7,111.9,111.68,111.84,74113.0,105.1947,105.3831,105.1759,105.3266,74113.0
2017-05-05 14:05:00,111.84,111.87,111.82,111.83,63951.0,105.3266,105.3548,105.3077,105.3171,63951.0
2017-05-05 14:10:00,111.83,111.84,111.77,111.82,49798.0,105.3171,105.3266,105.2606,105.3077,49798.0
2017-05-05 14:15:00,111.82,111.9,111.82,111.84,45717.0,105.3077,105.3831,105.3077,105.3266,45717.0
2017-05-05 14:20:00,111.83,111.85,111.78,111.8,88332.0,105.3171,105.336,105.2701,105.2889,88332.0
2017-05-05 14:25:00,111.8,111.81,111.73,111.74,66064.0,105.2889,105.2983,105.223,105.2324,66064.0
2017-05-05 14:30:00,111.73,111.87,111.73,111.85,49488.0,105.223,105.3548,105.223,105.336,49488.0
2017-05-05 14:35:00,111.84,111.93,111.84,111.9,48405.0,105.3266,105.4113,105.3266,105.3831,48405.0
2017-05-05 14:40:00,111.91,111.98,111.9,111.95,64443.0,105.3925,105.4584,105.3831,105.4302,64443.0
2017-05-05 14:45:00,111.95,112.1,111.94,112.06,96947.0,105.4302,105.5714,105.4207,105.5338,96947.0
2017-05-05 14:50:00,112.05,112.15,112.04,112.09,87517.0,105.5243,105.6185,105.5149,105.562,87517.0
2017-05-05 14:55:00,112.09,112.1,112.02,112.06,59590.0,105.562,105.5714,105.4961,105.5338,59590.0
2017-05-05 15:00:00,112.06,112.1,112.02,112.06,59372.0,105.5338,105.5714,105.4961,105.5338,59372.0
2017-05-05 15:05:00,112.05,112.08,112.01,112.06,64303.0,105.5243,105.5526,105.4867,105.5338,64303.0
2017-05-05 15:10:00,112.05,112.08,112.03,112.07,57465.0,105.5243,105.5526,105.5055,105.5432,57465.0
2017-05-05 15:15:00,112.06,112.06,111.99,112.02,57193.0,105.5338,105.5338,105.4678,105.4961,57193.0
2017-05-05 15:20:00,112.03,112.03,111.96,112.0,54076.0,105.5055,105.5055,105.4396,105.4772,54076.0
2017-05-05 15:25:00,112.0,112.02,111.96,111.98,48896.0,105.4772,105.4961,105.4396,105.4584,48896.0
2017-05-05 15:30:00,111.98,112.02,111.97,112.0,69505.0,105.4584,105.4961,105.449,105.4772,69505.0
2017-05-05 15:35:00,112.0,112.08,111.99,112.04,85380.0,105.4772,105.5526,105.4678,105.5149,85380.0
2017-05-05 15:40:00,112.04,112.07,112.0,112.04,104281.0,105.5149,105.5432,105.4772,105.5149,104281.0
2017-05-05 15:45:00,112.05,112.08,111.99,111.99,126287.0,105.5243,105.5526,105.4678,105.4678,126287.0
2017-05-05 15:50:00,112.0,112.03,111.96,111.96,148748.0,105.4772,105.5055,105.4396,105.4396,148748.0
2017-05-05 15:55:00,111.96,112.01,111.93,112.0,269686.0,105.4396,105.4867,105.4113,105.4772,269686.0
2017-05-08 09:30:00,112.1,112.39,111.9,111.95,243627.0,105.5714,105.8445,105.3831,105.4302,243627.0
2017-05-08 09:35:00,111.96,112.03,111.75,111.82,56229.0,105.4396,105.5055,105.2418,105.3077,56229.0
2017-05-08 09:40:00,111.82,112.08,111.82,112.05,51118.0,105.3077,105.5526,105.3077,105.5243,51118.0
2017-05-08 09:45:00,112.06,112.27,112.03,112.24,76702.0,105.5338,105.7315,105.5055,105.7033,76702.0
2017-05-08 09:50:00,112.25,112.26,111.82,111.84,89330.0,105.7127,105.7221,105.3077,105.3266,89330.0
2017-05-08 09:55:00,111.84,111.98,111.72,111.73,79094.0,105.3266,105.4584,105.2136,105.223,79094.0
2017-05-08 10:00:00,111.73,111.74,111.62,111.64,65804.0,105.223,105.2324,105.1194,105.1382,65804.0
2017-05-08 10:05:00,111.63,111.65,111.55,111.64,63681.0,105.1288,105.1476,105.0535,105.1382,63681.0
2017-05-08 10:10:00,111.64,111.7,111.52,111.55,67378.0,105.1382,105.1947,105.0252,105.0535,67378.0
2017-05-08 10:15:00,111.54,111.59,111.5,111.51,79795.0,105.044,105.0911,105.0064,105.0158,79795.0
2017-05-08 10:20:00,111.51,111.52,111.33,111.33,62475.0,105.0158,105.0252,104.8463,104.8463,62475.0
2017-05-08 10:25:00,111.33,111.47,111.32,111.37,45127.0,104.8463,104.9781,104.8368,104.8839,45127.0
2017-05-08 10:30:00,111.37,111.45,111.32,111.4,55597.0,104.8839,104.9593,104.8368,104.9122,55597.0
2017-05-08 10:35:00,111.4,111.41,111.12,111.12,103635.0,104.9122,104.9216,104.6485,104.6485,103635.0
2017-05-08 10:40:00,111.11,111.12,111.03,111.12,103889.0,104.6391,104.6485,104.5637,104.6485,103889.0
2017-05-08 10:45:00,111.11,111.2,111.09,111.17,64747.0,104.6391,104.7238,104.6202,104.6956,64747.0
2017-05-08 10:50:00,111.17,111.27,111.11,111.25,55586.0,104.6956,104.7898,104.6391,104.7709,55586.0
2017-05-08 10:55:00,111.24,111.25,111.18,111.2,41096.0,104.7615,104.7709,104.705,104.7238,41096.0
2017-05-08 11:00:00,111.19,111.32,111.18,111.29,52789.0,104.7144,104.8368,104.705,104.8086,52789.0
2017-05-08 11:05:00,111.3,111.4,111.29,111.37,50485.0,104.818,104.9122,104.8086,104.8839,50485.0
2017-05-08 11:10:00,111.36,111.36,111.28,111.29,33231.0,104.8745,104.8745,104.7992,104.8086,33231.0
2017-05-08 11:15:00,111.29,111.3,111.1,111.11,57262.0,104.8086,104.818,104.6297,104.6391,57262.0
2017-05-08 11:20:00,111.11,111.12,111.0,111.07,66868.0,104.6391,104.6485,104.5355,104.6014,66868.0
2017-05-08 11:25:00,111.08,111.16,111.06,111.1,42777.0,104.6108,104.6862,104.592,104.6297,42777.0
2017-05-08 11:30:00,111.1,111.14,111.09,111.11,28401.0,104.6297,104.6673,104.6202,104.6391,28401.0
2017-05-08 11:35:00,111.11,111.13,111.09,111.09,68342.0,104.6391,104.6579,104.6202,104.6202,68342.0
2017-05-08 11:40:00,111.09,111.21,111.09,111.16,37546.0,104.6202,104.7333,104.6202,104.6862,37546.0
2017-05-08 11:45:00,111.16,111.2,111.15,111.2,29574.0,104.6862,104.7238,104.6768,104.7238,29574.0
2017-05-08 11:50:00,111.2,111.21,111.1,111.17,38010.0,104.7238,104.7333,104.6297,104.6956,38010.0
2017-05-08 11:55:00,111.18,111.19,111.13,111.16,26253.0,104.705,104.7144,104.6579,104.6862,26253.0
2017-05-08 12:00:00,111.16,111.17,111.11,111.14,26075.0,104.6862,104.6956,104.6391,104.6673,26075.0
2017-05-08 12:05:00,111.15,111.17,111.11,111.14,33796.0,104.6768,104.6956,104.6391,104.6673,33796.0
2017-05-08 12:10:00,111.14,111.16,111.1,111.1,31968.0,104.6673,104.6862,104.6297,104.6297,31968.0
2017-05-08 12:15:00,111.11,111.11,111.08,111.1,38189.0,104.6391,104.6391,104.6108,104.6297,38189.0
2017-05-08 12:20:00,111.11,111.22,111.1,111.22,48333.0,104.6391,104.7427,104.6297,104.7427,48333.0
2017-05-08 12:25:00,111.21,111.29,111.19,111.29,34011.0,104.7333,104.8086,104.7144,104.8086,34011.0
2017-05-08 12:30:00,111.28,111.33,111.27,111.32,28579.0,104.7992,104.8463,104.7898,104.8368,28579.0
2017-05-08 12:35:00,111.31,111.32,111.23,111.24,73176.0,104.8274,104.8368,104.7521,104.7615,73176.0
2017-05-08 12:40:00,111.25,111.26,111.22,111.23,18012.0,104.7709,104.7803,104.7427,104.7521,18012.0
2017-05-08 12:45:00,111.24,111.24,111.17,111.21,114285.0,104.7615,104.7615,104.6956,104.7333,114285.0
2017-05-08 12:50:00,111.21,111.41,111.2,111.41,145545.0,104.7333,104.9216,104.7238,104.9216,145545.0
2017-05-08 12:55:00,111.41,111.6,111.39,111.58,54617.0,104.9216,105.1005,104.9028,105.0817,54617.0
2017-05-08 13:00:00,111.58,111.58,111.48,111.55,37659.0,105.0817,105.0817,104.9875,105.0535,37659.0
2017-05-08 13:05:00,111.55,111.58,111.47,111.56,42912.0,105.0535,105.0817,104.9781,105.0629,42912.0
2017-05-08 13:10:00,111.56,111.65,111.55,111.56,44534.0,105.0629,105.1476,105.0535,105.0629,44534.0
2017-05-08 13:15:00,111.56,111.58,111.52,111.53,23425.0,105.0629,105.0817,105.0252,105.0346,23425.0
2017-05-08 13:20:00,111.52,111.53,111.51,111.53,14031.0,105.0252,105.0346,105.0158,105.0346,14031.0
2017-05-08 13:25:00,111.52,111.53,111.47,111.47,25146.0,105.0252,105.0346,104.9781,104.9781,25146.0
2017-05-08 13:30:00,111.47,111.5,111.44,111.45,24116.0,104.9781,105.0064,104.9499,104.9593,24116.0
2017-05-08 13:35:00,111.44,111.52,111.4,111.5,46821.0,104.9499,105.0252,104.9122,105.0064,46821.0
2017-05-08 13:40:00,111.49,111.5,111.43,111.46,20803.0,104.9969,105.0064,104.9404,104.9687,20803.0
2017-05-08 13:45:00,111.45,111.49,111.45,111.48,13505.0,104.9593,104.9969,104.9593,104.9875,13505.0
2017-05-08 13:50:00,111.48,111.5,111.46,111.48,17367.0,104.9875,105.0064,104.9687,104.9875,17367.0
2017-05-08 13:55:00,111.48,111.51,111.43,111.51,26835.0,104.9875,105.0158,104.9404,105.0158,26835.0
2017-05-08 14:00:00,111.5,111.51,111.47,111.47,33400.0,105.0064,105.0158,104.9781,104.9781,33400.0
2017-05-08 14:05:00,111.47,111.48,111.41,111.44,38868.0,104.9781,104.9875,104.9216,104.9499,38868.0
2017-05-08 14:10:00,111.45,111.46,111.35,111.36,32010.0,104.9593,104.9687,104.8651,104.8745,32010.0
2017-05-08 14:15:00,111.37,111.4,111.31,111.34,31540.0,104.8839,104.9122,104.8274,104.8557,31540.0
2017-05-08 14:20:00,111.33,111.34,111.3,111.32,33090.0,104.8463,104.8557,104.818,104.8368,33090.0
2017-05-08 14:25:00,111.32,111.35,111.29,111.31,54353.0,104.8368,104.8651,104.8086,104.8274,54353.0
2017-05-08 14:30:00,111.31,111.32,111.22,111.29,35494.0,104.8274,104.8368,104.7427,104.8086,35494.0
2017-05-08 14:35:00,111.28,111.31,111.22,111.24,36083.0,104.7992,104.8274,104.7427,104.7615,36083.0
2017-05-08 14:40:00,111.24,111.31,111.21,111.3,43438.0,104.7615,104.8274,104.7333,104.818,43438.0
2017-05-08 14:45:00,111.3,111.36,111.29,111.3,32726.0,104.818,104.8745,104.8086,104.818,32726.0
2017-05-08 14:50:00,111.31,111.41,111.3,111.38,35022.0,104.8274,104.9216,104.818,104.8934,35022.0
2017-05-08 14:55:00,111.38,111.39,111.33,111.39,24090.0,104.8934,104.9028,104.8463,104.9028,24090.0
2017-05-08 15:00:00,111.38,111.39,111.32,111.35,42539.0,104.8934,104.9028,104.8368,104.8651,42539.0
2017-05-08 15:05:00,111.35,111.39,111.33,111.37,25463.0,104.8651,104.9028,104.8463,104.8839,25463.0
2017-05-08 15:10:00,111.38,111.41,111.36,111.39,37222.0,104.8934,104.9216,104.8745,104.9028,37222.0
2017-05-08 15:15:00,111.38,111.42,111.35,111.37,26700.0,104.8934,104.931,104.8651,104.8839,26700.0
2017-05-08 15:20:00,111.38,111.39,111.32,111.32,151858.0,104.8934,104.9028,104.8368,104.8368,151858.0
2017-05-08 15:25:00,111.33,111.4,111.32,111.36,43555.0,104.8463,104.9122,104.8368,104.8745,43555.0
2017-05-08 15:30:00,111.37,111.46,111.35,111.43,52949.0,104.8839,104.9687,104.8651,104.9404,52949.0
2017-05-08 15:35:00,111.43,111.43,111.31,111.32,102611.0,104.9404,104.9404,104.8274,104.8368,102611.0
2017-05-08 15:40:00,111.33,111.37,111.25,111.26,83017.0,104.8463,104.8839,104.7709,104.7803,83017.0
2017-05-08 15:45:00,111.26,111.3,111.09,111.19,185833.0,104.7803,104.818,104.6202,104.7144,185833.0
2017-05-08 15:50:00,111.18,111.33,111.18,111.26,148332.0,104.705,104.8463,104.705,104.7803,148332.0
2017-05-08 15:55:00,111.27,111.46,111.26,111.41,428962.0,104.7898,104.9687,104.7803,104.9216,428962.0
2017-05-09 09:30:00,111.56,111.57,110.8,110.8,253912.0,105.0629,105.0723,104.3471,104.3471,253912.0
2017-05-09 09:35:00,110.8,111.03,110.37,110.5,233658.0,104.3471,104.5637,103.9422,104.0646,233658.0
2017-05-09 09:40:00,110.5,110.72,110.35,110.67,274013.0,104.0646,104.2718,103.9233,104.2247,274013.0
2017-05-09 09:45:00,110.72,111.39,110.72,111.38,108858.0,104.2718,104.9028,104.2718,104.8934,108858.0
2017-05-09 09:50:00,111.39,111.6,111.37,111.53,152584.0,104.9028,105.1005,104.8839,105.0346,152584.0
2017-05-09 09:55:00,111.54,111.75,111.54,111.75,95153.0,105.044,105.2418,105.044,105.2418,95153.0
2017-05-09 10:00:00,111.75,111.8,111.63,111.73,123514.0,105.2418,105.2889,105.1288,105.223,123514.0
2017-05-09 10:05:00,111.72,111.88,111.69,111.7,81777.0,105.2136,105.3642,105.1853,105.1947,81777.0
2017-05-09 10:10:00,111.71,111.71,111.53,111.53,80564.0,105.2041,105.2041,105.0346,105.0346,80564.0
2017-05-09 10:15:00,111.53,111.58,111.47,111.55,71356.0,105.0346,105.0817,104.9781,105.0535,71356.0
2017-05-09 10:20:00,111.55,111.75,111.54,111.75,37768.0,105.0535,105.2418,105.044,105.2418,37768.0
2017-05-09 10:25:00,111.74,111.77,111.53,111.76,59532.0,105.2324,105.2606,105.0346,105.2512,59532.0
2017-05-09 10:30:00,111.76,111.8,111.69,111.74,59780.0,105.2512,105.2889,105.1853,105.2324,59780.0
2017-05-09 10:35:00,111.74,111.85,111.72,111.81,56361.0,105.2324,105.336,105.2136,105.2983,56361.0
2017-05-09 10:40:00,111.8,111.82,111.67,111.76,61183.0,105.2889,105.3077,105.1665,105.2512,61183.0
2017-05-09 10:45:00,111.77,111.81,111.72,111.78,39107.0,105.2606,105.2983,105.2136,105.2701,39107.0
2017-05-09 10:50:00,111.79,111.89,111.77,111.87,53481.0,105.2795,105.3737,105.2606,105.3548,53481.0
2017-05-09 10:55:00,111.87,111.95,111.87,111.91,65365.0,105.3548,105.4302,105.3548,105.3925,65365.0
2017-05-09 11:00:00,111.91,111.91,111.62,111.63,153806.0,105.3925,105.3925,105.1194,105.1288,153806.0
2017-05-09 11:05:00,111.63,111.64,111.5,111.51,38921.0,105.1288,105.1382,105.0064,105.0158,38921.0
2017-05-09 11:10:00,111.52,111.61,111.48,111.57,50804.0,105.0252,105.11,104.9875,105.0723,50804.0
2017-05-09 11:15:00,111.57,111.59,111.51,111.51,66521.0,105.0723,105.0911,105.0158,105.0158,66521.0
2017-05-09 11:20:00,111.51,111.53,111.39,111.4,40069.0,105.0158,105.0346,104.9028,104.9122,40069.0
2017-05-09 11:25:00,111.39,111.57,111.39,111.54,42521.0,104.9028,105.0723,104.9028,105.044,42521.0
2017-05-09 11:30:00,111.55,111.55,111.4,111.42,35591.0,105.0535,105.0535,104.9122,104.931,35591.0
2017-05-09 11:35:00,111.42,111.51,111.41,111.46,47649.0,104.931,105.0158,104.9216,104.9687,47649.0
2017-05-09 11:40:00,111.47,111.49,111.35,111.43,91250.0,104.9781,104.9969,104.8651,104.9404,91250.0
2017-05-09 11:45:00,111.42,111.47,111.4,111.45,52754.0,104.931,104.9781,104.9122,104.9593,52754.0
2017-05-09 11:50:00,111.46,111.46,111.38,111.42,49494.0,104.9687,104.9687,104.8934,104.931,49494.0
2017-05-09 11:55:00,111.43,111.52,111.39,111.49,35283.0,104.9404,105.0252,104.9028,104.9969,35283.0
2017-05-09 12:00:00,111.49,111.5,111.31,111.35,51224.0,104.9969,105.0064,104.8274,104.8651,51224.0
2017-05-09 12:05:00,111.37,111.51,111.37,111.49,27367.0,104.8839,105.0158,104.8839,104.9969,27367.0
2017-05-09 12:10:00,111.48,111.51,111.43,111.46,32632.0,104.9875,105.0158,104.9404,104.9687,32632.0
2017-05-09 12:15:00,111.45,111.5,111.36,111.49,47806.0,104.9593,105.0064,104.8745,104.9969,47806.0
2017-05-09 12:20:00,111.48,111.52,111.41,111.5,43296.0,104.9875,105.0252,104.9216,105.0064,43296.0
2017-05-09 12:25:00,111.5,111.56,111.47,111.54,71641.0,105.0064,105.0629,104.9781,105.044,71641.0
2017-05-09 12:30:00,111.55,111.56,111.48,111.56,43858.0,105.0535,105.0629,104.9875,105.0629,43858.0
2017-05-09 12:35:00,111.57,111.68,111.56,111.64,35934.0,105.0723,105.1759,105.0629,105.1382,35934.0
2017-05-09 12:40:00,111.63,111.64,111.59,111.6,27497.0,105.1288,105.1382,105.0911,105.1005,27497.0
2017-05-09 12:45:00,111.6,111.62,111.56,111.62,33597.0,105.1005,105.1194,105.0629,105.1194,33597.0
2017-05-09 12:50:00,111.6,111.63,111.55,111.62,52833.0,105.1005,105.1288,105.0535,105.1194,52833.0
2017-05-09 12:55:00,111.62,111.63,111.51,111.6,36309.0,105.1194,105.1288,105.0158,105.1005,36309.0
2017-05-09 13:00:00,111.6,111.61,111.55,111.55,39588.0,105.1005,105.11,105.0535,105.0535,39588.0
2017-05-09 13:05:00,111.56,111.68,111.56,111.68,58482.0,105.0629,105.1759,105.0629,105.1759,58482.0
2017-05-09 13:10:00,111.67,111.71,111.64,111.71,50647.0,105.1665,105.2041,105.1382,105.2041,50647.0
2017-05-09 13:15:00,111.71,111.81,111.7,111.8,59650.0,105.2041,105.2983,105.1947,105.2889,59650.0
2017-05-09 13:20:00,111.81,111.81,111.71,111.73,45846.0,105.2983,105.2983,105.2041,105.223,45846.0
2017-05-09 13:25:00,111.72,111.72,111.63,111.68,39303.0,105.2136,105.2136,105.1288,105.1759,39303.0
2017-05-09 13:30:00,111.68,111.74,111.65,111.66,50762.0,105.1759,105.2324,105.1476,105.157,50762.0
2017-05-09 13:35:00,111.65,111.76,111.6,111.76,63477.0,105.1476,105.2512,105.1005,105.2512,63477.0
2017-05-09 13:40:00,111.76,111.83,111.73,111.74,77660.0,105.2512,105.3171,105.223,105.2324,77660.0
2017-05-09 13:45:00,111.74,111.74,111.64,111.68,30950.0,105.2324,105.2324,105.1382,105.1759,30950.0
2017-05-09 13:50:00,111.68,111.76,111.68,111.75,35386.0,105.1759,105.2512,105.1759,105.2418,35386.0
2017-05-09 13:55:00,111.74,111.78,111.67,111.77,47285.0,105.2324,105.2701,105.1665,105.2606,47285.0
2017-05-09 14:00:00,111.78,111.89,111.77,111.82,88224.0,105.2701,105.3737,105.2606,105.3077,88224.0
2017-05-09 14:05:00,111.82,111.9,111.76,111.88,82528.0,105.3077,105.3831,105.2512,105.3642,82528.0
2017-05-09 14:10:00,111.87,111.9,111.83,111.89,45709.0,105.3548,105.3831,105.3171,105.3737,45709.0
2017-05-09 14:15:00,111.88,111.9,111.84,111.89,77924.0,105.3642,105.3831,105.3266,105.3737,77924.0
2017-05-09 14:20:00,111.89,111.9,111.82,111.9,68563.0,105.3737,105.3831,105.3077,105.3831,68563.0
2017-05-09 14:25:00,111.9,111.9,111.81,111.83,58761.0,105.3831,105.3831,105.2983,105.3171,58761.0
2017-05-09 14:30:00,111.81,111.84,111.76,111.78,53133.0,105.2983,105.3266,105.2512,105.2701,53133.0
2017-05-09 14:35:00,111.78,111.93,111.75,111.92,75917.0,105.2701,105.4113,105.2418,105.4019,75917.0
2017-05-09 14:40:00,111.92,111.99,111.92,111.98,70897.0,105.4019,105.4678,105.4019,105.4584,70897.0
2017-05-09 14:45:00,111.98,112.14,111.98,112.08,135396.0,105.4584,105.6091,105.4584,105.5526,135396.0
2017-05-09 14:50:00,112.08,112.08,112.0,112.05,76025.0,105.5526,105.5526,105.4772,105.5243,76025.0
2017-05-09 14:55:00,112.05,112.07,111.87,111.94,79866.0,105.5243,105.5432,105.3548,105.4207,79866.0
2017-05-09 15:00:00,111.94,112.0,111.91,111.96,87423.0,105.4207,105.4772,105.3925,105.4396,87423.0
2017-05-09 15:05:00,111.97,112.05,111.95,112.0,93688.0,105.449,105.5243,105.4302,105.4772,93688.0
2017-05-09 15:10:00,112.0,112.03,111.97,112.0,83540.0,105.4772,105.5055,105.449,105.4772,83540.0
2017-05-09 15:15:00,111.99,111.99,111.93,111.96,79861.0,105.4678,105.4678,105.4113,105.4396,79861.0
2017-05-09 15:20:00,111.96,112.0,111.9,111.96,117291.0,105.4396,105.4772,105.3831,105.4396,117291.0
2017-05-09 15:25:00,111.97,112.07,111.96,112.07,85764.0,105.449,105.5432,105.4396,105.5432,85764.0
2017-05-09 15:30:00,112.07,112.07,112.0,112.05,123816.0,105.5432,105.5432,105.4772,105.5243,123816.0
2017-05-09 15:35:00,112.05,112.15,111.98,112.03,202386.0,105.5243,105.6185,105.4584,105.5055,202386.0
2017-05-09 15:40:00,112.03,112.07,111.95,111.98,165507.0,105.5055,105.5432,105.4302,105.4584,165507.0
2017-05-09 15:45:00,111.97,112.05,111.95,112.0,254820.0,105.449,105.5243,105.4302,105.4772,254820.0
2017-05-09 15:50:00,112.01,112.1,111.95,112.04,363806.0,105.4867,105.5714,105.4302,105.5149,363806.0
2017-05-09 15:55:00,112.05,112.13,111.99,112.08,601100.0,105.5243,105.5997,105.4678,105.5526,601100.0
2017-05-10 09:30:00,109.0,109.4,108.7,108.94,1309510.0,102.652,103.0287,102.3694,102.5955,1309510.0
2017-05-10 09:35:00,108.94,108.99,108.55,108.96,674235.0,102.5955,102.6425,102.2282,102.6143,674235.0
2017-05-10 09:40:00,108.98,109.16,108.76,108.98,586463.0,102.6331,102.8026,102.4259,102.6331,586463.0
2017-05-10 09:45:00,108.98,109.15,108.65,108.71,377685.0,102.6331,102.7932,102.3223,102.3789,377685.0
2017-05-10 09:50:00,108.7,108.92,108.49,108.64,363837.0,102.3694,102.5766,102.1717,102.3129,363837.0
2017-05-10 09:55:00,108.64,108.74,108.45,108.5,391043.0,102.3129,102.4071,102.134,102.1811,391043.0
2017-05-10 10:00:00,108.49,108.64,108.32,108.55,474469.0,102.1717,102.3129,102.0116,102.2282,474469.0
2017-05-10 10:05:00,108.55,108.69,108.43,108.54,350711.0,102.2282,102.36,102.1152,102.2188,350711.0
2017-05-10 10:10:00,108.53,108.55,108.17,108.24,360546.0,102.2093,102.2282,101.8703,101.9362,360546.0
2017-05-10 10:15:00,108.25,108.41,108.13,108.14,254073.0,101.9456,102.0963,101.8326,101.842,254073.0
2017-05-10 10:20:00,108.14,108.51,108.13,108.45,246058.0,101.842,102.1905,101.8326,102.134,246058.0
2017-05-10 10:25:00,108.45,109.03,108.43,109.0,315914.0,102.134,102.6802,102.1152,102.652,315914.0
2017-05-10 10:30:00,109.01,109.08,108.92,109.05,345733.0,102.6614,102.7273,102.5766,102.6991,345733.0
2017-05-10 10:35:00,109.05,109.1,108.83,108.95,248101.0,102.6991,102.7461,102.4919,102.6049,248101.0
2017-05-10 10:40:00,108.97,109.05,108.9,109.0,191603.0,102.6237,102.6991,102.5578,102.652,191603.0
2017-05-10 10:45:00,109.0,109.31,108.82,109.19,303433.0,102.652,102.9439,102.4824,102.8309,303433.0
2017-05-10 10:50:00,109.19,109.22,108.86,108.9,210940.0,102.8309,102.8592,102.5201,102.5578,210940.0
2017-05-10 10:55:00,108.9,109.0,108.89,108.98,103440.0,102.5578,102.652,102.5484,102.6331,103440.0
2017-05-10 11:00:00,108.98,108.99,108.84,108.99,162822.0,102.6331,102.6425,102.5013,102.6425,162822.0
2017-05-10 11:05:00,108.99,108.99,108.75,108.95,185331.0,102.6425,102.6425,102.4165,102.6049,185331.0
2017-05-10 11:10:00,108.95,109.24,108.95,109.24,188575.0,102.6049,102.878,102.6049,102.878,188575.0
2017-05-10 11:15:00,109.24,109.5,109.2,109.48,220529.0,102.878,103.1228,102.8403,103.104,220529.0
2017-05-10 11:20:00,109.48,109.49,109.21,109.29,313226.0,103.104,103.1134,102.8497,102.9251,313226.0
2017-05-10 11:25:00,109.3,109.39,109.26,109.39,124749.0,102.9345,103.0193,102.8968,103.0193,124749.0
2017-05-10 11:30:00,109.39,109.44,109.24,109.44,107154.0,103.0193,103.0663,102.878,103.0663,107154.0
2017-05-10 11:35:00,109.45,109.47,109.38,109.39,92713.0,103.0758,103.0946,103.0098,103.0193,92713.0
2017-05-10 11:40:00,109.4,109.47,109.38,109.42,86725.0,103.0287,103.0946,103.0098,103.0475,86725.0
2017-05-10 11:45:00,109.41,109.42,109.27,109.36,81939.0,103.0381,103.0475,102.9062,102.991,81939.0
2017-05-10 11:50:00,109.35,109.38,109.11,109.14,141260.0,102.9816,103.0098,102.7556,102.7838,141260.0
2017-05-10 11:55:00,109.14,109.22,109.11,109.19,115264.0,102.7838,102.8592,102.7556,102.8309,115264.0
2017-05-10 12:00:00,109.19,109.24,109.15,109.23,80864.0,102.8309,102.878,102.7932,102.8686,80864.0
2017-05-10 12:05:00,109.24,109.34,109.22,109.34,77261.0,102.878,102.9722,102.8592,102.9722,77261.0
2017-05-10 12:10:00,109.34,109.37,109.23,109.33,75746.0,102.9722,103.0004,102.8686,102.9627,75746.0
2017-05-10 12:15:00,109.33,109.36,109.24,109.24,107762.0,102.9627,102.991,102.878,102.878,107762.0
2017-05-10 12:20:00,109.25,109.31,109.21,109.21,87379.0,102.8874,102.9439,102.8497,102.8497,87379.0
2017-05-10 12:25:00,109.21,109.28,109.2,109.21,79020.0,102.8497,102.9157,102.8403,102.8497,79020.0
2017-05-10 12:30:00,109.22,109.33,109.16,109.2,90934.0,102.8592,102.9627,102.8026,102.8403,90934.0
2017-05-10 12:35:00,109.2,109.21,109.07,109.14,80102.0,102.8403,102.8497,102.7179,102.7838,80102.0
2017-05-10 12:40:00,109.14,109.16,108.97,109.01,88596.0,102.7838,102.8026,102.6237,102.6614,88596.0
2017-05-10 12:45:00,109.01,109.17,108.99,109.16,90974.0,102.6614,102.8121,102.6425,102.8026,90974.0
2017-05-10 12:50:00,109.17,109.21,109.04,109.14,114346.0,102.8121,102.8497,102.6896,102.7838,114346.0
2017-05-10 12:55:00,109.14,109.23,109.11,109.16,37536.0,102.7838,102.8686,102.7556,102.8026,37536.0
2017-05-10 13:00:00,109.16,109.21,109.07,109.21,53629.0,102.8026,102.8497,102.7179,102.8497,53629.0
2017-05-10 13:05:00,109.21,109.23,109.13,109.15,50750.0,102.8497,102.8686,102.7744,102.7932,50750.0
2017-05-10 13:10:00,109.15,109.23,109.14,109.23,37490.0,102.7932,102.8686,102.7838,102.8686,37490.0
2017-05-10 13:15:00,109.22,109.23,109.14,109.15,57262.0,102.8592,102.8686,102.7838,102.7932,57262.0
2017-05-10 13:20:00,109.15,109.15,109.0,109.04,98379.0,102.7932,102.7932,102.652,102.6896,98379.0
2017-05-10 13:25:00,109.04,109.04,108.96,109.0,85553.0,102.6896,102.6896,102.6143,102.652,85553.0
2017-05-10 13:30:00,109.0,109.0,108.93,109.0,113228.0,102.652,102.652,102.586,102.652,113228.0
2017-05-10 13:35:00,109.0,109.0,108.94,108.96,49897.0,102.652,102.652,102.5955,102.6143,49897.0
2017-05-10 13:40:00,108.95,108.98,108.82,108.82,80172.0,102.6049,102.6331,102.4824,102.4824,80172.0
2017-05-10 13:45:00,108.82,109.0,108.82,109.0,67759.0,102.4824,102.652,102.4824,102.652,67759.0
2017-05-10 13:50:00,109.0,109.0,108.94,109.0,73649.0,102.652,102.652,102.5955,102.652,73649.0
2017-05-10 13:55:00,108.99,109.0,108.9,108.92,91536.0,102.6425,102.652,102.5578,102.5766,91536.0
2017-05-10 14:00:00,108.93,109.11,108.9,109.11,120209.0,102.586,102.7556,102.5578,102.7556,120209.0
2017-05-10 14:05:00,109.1,109.2,109.09,109.15,56234.0,102.7461,102.8403,102.7367,102.7932,56234.0
2017-05-10 14:10:00,109.17,109.18,109.08,109.13,60756.0,102.8121,102.8215,102.7273,102.7744,60756.0
2017-05-10 14:15:00,109.13,109.31,109.1,109.26,61186.0,102.7744,102.9439,102.7461,102.8968,61186.0
2017-05-10 14:20:00,109.25,109.38,109.22,109.26,77618.0,102.8874,103.0098,102.8592,102.8968,77618.0
2017-05-10 14:25:00,109.22,109.3,109.2,109.27,70396.0,102.8592,102.9345,102.8403,102.9062,70396.0
2017-05-10 14:30:00,109.27,109.37,109.23,109.27,78933.0,102.9062,103.0004,102.8686,102.9062,78933.0
2017-05-10 14:35:00,109.27,109.29,109.21,109.24,58034.0,102.9062,102.9251,102.8497,102.878,58034.0
2017-05-10 14:40:00,109.25,109.35,109.25,109.33,77210.0,102.8874,102.9816,102.8874,102.9627,77210.0
2017-05-10 14:45:00,109.33,109.37,109.27,109.37,79434.0,102.9627,103.0004,102.9062,103.0004,79434.0
2017-05-10 14:50:00,109.37,109.46,109.33,109.44,101084.0,103.0004,103.0852,102.9627,103.0663,101084.0
2017-05-10 14:55:00,109.43,109.55,109.34,109.42,170203.0,103.0569,103.1699,102.9722,103.0475,170203.0
2017-05-10 15:00:00,109.42,109.48,109.36,109.46,74143.0,103.0475,103.104,102.991,103.0852,74143.0
2017-05-10 15:05:00,109.46,109.49,109.4,109.48,80148.0,103.0852,103.1134,103.0287,103.104,80148.0
2017-05-10 15:10:00,109.47,109.65,109.47,109.59,135161.0,103.0946,103.2641,103.0946,103.2076,135161.0
2017-05-10 15:15:00,109.59,109.61,109.5,109.56,144432.0,103.2076,103.2264,103.1228,103.1793,144432.0
2017-05-10 15:20:00,109.55,109.57,109.47,109.55,90808.0,103.1699,103.1888,103.0946,103.1699,90808.0
2017-05-10 15:25:00,109.54,109.54,109.41,109.45,92794.0,103.1605,103.1605,103.0381,103.0758,92794.0
2017-05-10 15:30:00,109.45,109.46,109.31,109.42,138551.0,103.0758,103.0852,102.9439,103.0475,138551.0
2017-05-10 15:35:00,109.43,109.49,109.37,109.38,134337.0,103.0569,103.1134,103.0004,103.0098,134337.0
2017-05-10 15:40:00,109.37,109.39,109.2,109.22,171217.0,103.0004,103.0193,102.8403,102.8592,171217.0
2017-05-10 15:45:00,109.22,109.35,109.2,109.31,174211.0,102.8592,102.9816,102.8403,102.9439,174211.0
2017-05-10 15:50:00,109.3,109.41,109.28,109.39,244835.0,102.9345,103.0381,102.9157,103.0193,244835.0
2017-05-10 15:55:00,109.39,109.65,109.38,109.53,544763.0,103.0193,103.2641,103.0098,103.1511,544763.0
2017-05-11 09:30:00,109.68,110.01,109.64,109.98,310744.0,103.2924,103.6031,103.2547,103.5749,310744.0
2017-05-11 09:35:00,109.97,110.0,109.35,109.44,195507.0,103.5655,103.5937,102.9816,103.0663,195507.0
2017-05-11 09:40:00,109.44,109.65,109.4,109.48,89085.0,103.0663,103.2641,103.0287,103.104,89085.0
2017-05-11 09:45:00,109.48,109.49,109.21,109.25,147228.0,103.104,103.1134,102.8497,102.8874,147228.0
2017-05-11 09:50:00,109.24,109.26,108.92,108.99,167822.0,102.878,102.8968,102.5766,102.6425,167822.0
2017-05-11 09:55:00,108.99,109.0,108.61,108.98,124905.0,102.6425,102.652,102.2847,102.6331,124905.0
2017-05-11 10:00:00,108.95,108.98,108.78,108.9,96264.0,102.6049,102.6331,102.4448,102.5578,96264.0
2017-05-11 10:05:00,108.9,108.92,108.76,108.77,123861.0,102.5578,102.5766,102.4259,102.4354,123861.0
2017-05-11 10:10:00,108.77,108.96,108.77,108.95,91587.0,102.4354,102.6143,102.4354,102.6049,91587.0
2017-05-11 10:15:00,108.95,109.0,108.9,108.94,149473.0,102.6049,102.652,102.5578,102.5955,149473.0
2017-05-11 10:20:00,108.94,108.97,108.76,108.77,160442.0,102.5955,102.6237,102.4259,102.4354,160442.0
2017-05-11 10:25:00,108.77,108.82,108.71,108.73,125848.0,102.4354,102.4824,102.3789,102.3977,125848.0
2017-05-11 10:30:00,108.73,108.74,108.5,108.53,148362.0,102.3977,102.4071,102.1811,102.2093,148362.0
2017-05-11 10:35:00,108.54,108.81,108.52,108.75,150989.0,102.2188,102.473,102.1999,102.4165,150989.0
2017-05-11 10:40:00,108.74,108.82,108.7,108.82,139074.0,102.4071,102.4824,102.3694,102.4824,139074.0
2017-05-11 10:45:00,108.82,108.88,108.77,108.81,93014.0,102.4824,102.539,102.4354,102.473,93014.0
2017-05-11 10:50:00,108.81,108.82,108.57,108.62,87083.0,102.473,102.4824,102.247,102.2941,87083.0
2017-05-11 10:55:00,108.62,108.81,108.58,108.81,57084.0,102.2941,102.473,102.2564,102.473,57084.0
2017-05-11 11:00:00,108.81,108.98,108.8,108.94,98433.0,102.473,102.6331,102.4636,102.5955,98433.0
2017-05-11 11:05:00,108.94,109.02,108.9,108.98,105358.0,102.5955,102.6708,102.5578,102.6331,105358.0
2017-05-11 11:10:00,108.99,109.1,108.99,109.05,63664.0,102.6425,102.7461,102.6425,102.6991,63664.0
2017-05-11 11:15:00,109.06,109.21,109.04,109.08,112504.0,102.7085,102.8497,102.6896,102.7273,112504.0
2017-05-11 11:20:00,109.08,109.15,109.03,109.15,49362.0,102.7273,102.7932,102.6802,102.7932,49362.0
2017-05-11 11:25:00,109.15,109.15,108.9,108.98,80684.0,102.7932,102.7932,102.5578,102.6331,80684.0
2017-05-11 11:30:00,108.99,109.1,108.98,109.07,30531.0,102.6425,102.7461,102.6331,102.7179,30531.0
2017-05-11 11:35:00,109.08,109.1,109.0,109.04,46325.0,102.7273,102.7461,102.652,102.6896,46325.0
2017-05-11 11:40:00,109.05,109.08,109.01,109.03,62973.0,102.6991,102.7273,102.6614,102.6802,62973.0
2017-05-11 11:45:00,109.03,109.06,108.97,109.05,45246.0,102.6802,102.7085,102.6237,102.6991,45246.0
2017-05-11 11:50:00,109.05,109.09,108.99,109.05,40307.0,102.6991,102.7367,102.6425,102.6991,40307.0
2017-05-11 11:55:00,109.04,109.09,108.96,108.98,53202.0,102.6896,102.7367,102.6143,102.6331,53202.0
2017-05-11 12:00:00,108.99,109.1,108.99,109.03,43856.0,102.6425,102.7461,102.6425,102.6802,43856.0
2017-05-11 12:05:00,109.03,109.14,109.02,109.1,30029.0,102.6802,102.7838,102.6708,102.7461,30029.0
2017-05-11 12:10:00,109.1,109.12,109.04,109.1,50696.0,102.7461,102.765,102.6896,102.7461,50696.0
2017-05-11 12:15:00,109.1,109.25,109.1,109.25,71221.0,102.7461,102.8874,102.7461,102.8874,71221.0
2017-05-11 12:20:00,109.25,109.34,109.24,109.33,56014.0,102.8874,102.9722,102.878,102.9627,56014.0
2017-05-11 12:25:00,109.32,109.37,109.3,109.34,38985.0,102.9533,103.0004,102.9345,102.9722,38985.0
2017-05-11 12:30:00,109.34,109.35,109.29,109.31,43378.0,102.9722,102.9816,102.9251,102.9439,43378.0
2017-05-11 12:35:00,109.31,109.47,109.31,109.43,82268.0,102.9439,103.0946,102.9439,103.0569,82268.0
2017-05-11 12:40:00,109.43,109.44,109.32,109.37,36225.0,103.0569,103.0663,102.9533,103.0004,36225.0
2017-05-11 12:45:00,109.38,109.41,109.35,109.37,38549.0,103.0098,103.0381,102.9816,103.0004,38549.0
2017-05-11 12:50:00,109.37,109.39,109.31,109.37,47247.0,103.0004,103.0193,102.9439,103.0004,47247.0
2017-05-11 12:55:00,109.37,109.42,109.35,109.38,29490.0,103.0004,103.0475,102.9816,103.0098,29490.0
2017-05-11 13:00:00,109.38,109.48,109.38,109.46,41795.0,103.0098,103.104,103.0098,103.0852,41795.0
2017-05-11 13:05:00,109.46,109.52,109.44,109.52,33462.0,103.0852,103.1417,103.0663,103.1417,33462.0
2017-05-11 13:10:00,109.51,109.53,109.47,109.53,30961.0,103.1323,103.1511,103.0946,103.1511,30961.0
2017-05-11 13:15:00,109.52,109.59,109.48,109.53,55161.0,103.1417,103.2076,103.104,103.1511,55161.0
2017-05-11 13:20:00,109.53,109.55,109.48,109.48,40354.0,103.1511,103.1699,103.104,103.104,40354.0
2017-05-11 13:25:00,109.48,109.51,109.46,109.46,31231.0,103.104,103.1323,103.0852,103.0852,31231.0
2017-05-11 13:30:00,109.46,109.55,109.44,109.54,43264.0,103.0852,103.1699,103.0663,103.1605,43264.0
2017-05-11 13:35:00,109.55,109.62,109.53,109.62,34191.0,103.1699,103.2359,103.1511,103.2359,34191.0
2017-05-11 13:40:00,109.62,109.75,109.59,109.7,98846.0,103.2359,103.3583,103.2076,103.3112,98846.0
2017-05-11 13:45:00,109.7,109.73,109.68,109.73,48430.0,103.3112,103.3394,103.2924,103.3394,48430.0
2017-05-11 13:50:00,109.73,109.73,109.66,109.71,67368.0,103.3394,103.3394,103.2735,103.3206,67368.0
2017-05-11 13:55:00,109.7,109.83,109.7,109.79,138432.0,103.3112,103.4336,103.3112,103.396,138432.0
2017-05-11 14:00:00,109.79,109.82,109.74,109.81,92099.0,103.396,103.4242,103.3489,103.4148,92099.0
2017-05-11 14:05:00,109.81,109.84,109.71,109.74,75957.0,103.4148,103.443,103.3206,103.3489,75957.0
2017-05-11 14:10:00,109.74,109.82,109.66,109.8,132170.0,103.3489,103.4242,103.2735,103.4054,132170.0
2017-05-11 14:15:00,109.8,109.83,109.71,109.82,74527.0,103.4054,103.4336,103.3206,103.4242,74527.0
2017-05-11 14:20:00,109.83,109.84,109.76,109.81,71454.0,103.4336,103.443,103.3677,103.4148,71454.0
2017-05-11 14:25:00,109.8,109.81,109.74,109.75,71437.0,103.4054,103.4148,103.3489,103.3583,71437.0
2017-05-11 14:30:00,109.76,109.79,109.65,109.7,66422.0,103.3677,103.396,103.2641,103.3112,66422.0
2017-05-11 14:35:00,109.71,109.75,109.68,109.74,30365.0,103.3206,103.3583,103.2924,103.3489,30365.0
2017-05-11 14:40:00,109.74,109.74,109.68,109.7,32399.0,103.3489,103.3489,103.2924,103.3112,32399.0
2017-05-11 14:45:00,109.69,109.81,109.69,109.77,53056.0,103.3018,103.4148,103.3018,103.3771,53056.0
2017-05-11 14:50:00,109.78,109.82,109.74,109.81,47262.0,103.3865,103.4242,103.3489,103.4148,47262.0
2017-05-11 14:55:00,109.81,109.86,109.77,109.82,59525.0,103.4148,103.4619,103.3771,103.4242,59525.0
2017-05-11 15:00:00,109.82,109.84,109.77,109.83,62674.0,103.4242,103.443,103.3771,103.4336,62674.0
2017-05-11 15:05:00,109.83,109.93,109.81,109.92,101026.0,103.4336,103.5278,103.4148,103.5184,101026.0
2017-05-11 15:10:00,109.93,109.93,109.87,109.9,75414.0,103.5278,103.5278,103.4713,103.4995,75414.0
2017-05-11 15:15:00,109.91,109.92,109.86,109.87,52988.0,103.509,103.5184,103.4619,103.4713,52988.0
2017-05-11 15:20:00,109.87,109.92,109.82,109.92,49277.0,103.4713,103.5184,103.4242,103.5184,49277.0
2017-05-11 15:25:00,109.91,109.92,109.86,109.89,80547.0,103.509,103.5184,103.4619,103.4901,80547.0
2017-05-11 15:30:00,109.89,109.9,109.8,109.8,126543.0,103.4901,103.4995,103.4054,103.4054,126543.0
2017-05-11 15:35:00,109.8,109.87,109.76,109.87,129906.0,103.4054,103.4713,103.3677,103.4713,129906.0
2017-05-11 15:40:00,109.88,109.88,109.8,109.81,122709.0,103.4807,103.4807,103.4054,103.4148,122709.0
2017-05-11 15:45:00,109.8,109.81,109.67,109.7,152551.0,103.4054,103.4148,103.2829,103.3112,152551.0
2017-05-11 15:50:00,109.71,109.75,109.54,109.55,241231.0,103.3206,103.3583,103.1605,103.1699,241231.0
2017-05-11 15:55:00,109.54,109.63,109.51,109.6,382776.0,103.1605,103.2453,103.1323,103.217,382776.0
2017-05-12 09:30:00,109.8,109.89,109.58,109.72,191151.0,103.4054,103.4901,103.1982,103.33,191151.0
2017-05-12 09:35:00,109.71,109.77,109.45,109.46,66601.0,103.3206,103.3771,103.0758,103.0852,66601.0
2017-05-12 09:40:00,109.47,109.48,109.33,109.38,93928.0,103.0946,103.104,102.9627,103.0098,93928.0
2017-05-12 09:45:00,109.38,109.54,109.36,109.37,90003.0,103.0098,103.1605,102.991,103.0004,90003.0
2017-05-12 09:50:00,109.36,109.38,109.27,109.35,89808.0,102.991,103.0098,102.9062,102.9816,89808.0
2017-05-12 09:55:00,109.34,109.71,109.34,109.6,109183.0,102.9722,103.3206,102.9722,103.217,109183.0
2017-05-12 10:00:00,109.6,109.64,109.38,109.38,71085.0,103.217,103.2547,103.0098,103.0098,71085.0
2017-05-12 10:05:00,109.38,109.56,109.37,109.56,57208.0,103.0098,103.1793,103.0004,103.1793,57208.0
2017-05-12 10:10:00,109.56,109.58,109.46,109.54,42874.0,103.1793,103.1982,103.0852,103.1605,42874.0
2017-05-12 10:15:00,109.56,109.79,109.5,109.76,59083.0,103.1793,103.396,103.1228,103.3677,59083.0
2017-05-12 10:20:00,109.75,109.76,109.63,109.64,112869.0,103.3583,103.3677,103.2453,103.2547,112869.0
2017-05-12 10:25:00,109.64,109.65,109.5,109.52,73128.0,103.2547,103.2641,103.1228,103.1417,73128.0
2017-05-12 10:30:00,109.52,109.65,109.52,109.6,47570.0,103.1417,103.2641,103.1417,103.217,47570.0
2017-05-12 10:35:00,109.61,109.69,109.59,109.66,52833.0,103.2264,103.3018,103.2076,103.2735,52833.0
2017-05-12 10:40:00,109.66,109.69,109.64,109.67,71710.0,103.2735,103.3018,103.2547,103.2829,71710.0
2017-05-12 10:45:00,109.67,109.68,109.54,109.61,63271.0,103.2829,103.2924,103.1605,103.2264,63271.0
2017-05-12 10:50:00,109.61,109.64,109.55,109.57,57301.0,103.2264,103.2547,103.1699,103.1888,57301.0
2017-05-12 10:55:00,109.58,109.58,109.43,109.44,72213.0,103.1982,103.1982,103.0569,103.0663,72213.0
2017-05-12 11:00:00,109.43,109.46,109.4,109.45,46646.0,103.0569,103.0852,103.0287,103.0758,46646.0
2017-05-12 11:05:00,109.45,109.65,109.45,109.62,41533.0,103.0758,103.2641,103.0758,103.2359,41533.0
2017-05-12 11:10:00,109.61,109.68,109.6,109.66,39519.0,103.2264,103.2924,103.217,103.2735,39519.0
2017-05-12 11:15:00,109.65,109.73,109.61,109.71,52178.0,103.2641,103.3394,103.2264,103.3206,52178.0
2017-05-12 11:20:00,109.72,109.78,109.7,109.73,55327.0,103.33,103.3865,103.3112,103.3394,55327.0
2017-05-12 11:25:00,109.74,109.79,109.71,109.75,49075.0,103.3489,103.396,103.3206,103.3583,49075.0
2017-05-12 11:30:00,109.75,109.84,109.71,109.77,47147.0,103.3583,103.443,103.3206,103.3771,47147.0
2017-05-12 11:35:00,109.76,109.76,109.64,109.66,21945.0,103.3677,103.3677,103.2547,103.2735,21945.0
2017-05-12 11:40:00,109.67,109.69,109.63,109.68,30406.0,103.2829,103.3018,103.2453,103.2924,30406.0
2017-05-12 11:45:00,109.67,109.77,109.67,109.73,31512.0,103.2829,103.3771,103.2829,103.3394,31512.0
2017-05-12 11:50:00,109.72,109.74,109.69,109.71,27433.0,103.33,103.3489,103.3018,103.3206,27433.0
2017-05-12 11:55:00,109.7,109.75,109.7,109.73,22847.0,103.3112,103.3583,103.3112,103.3394,22847.0
2017-05-12 12:00:00,109.73,109.73,109.66,109.72,32922.0,103.3394,103.3394,103.2735,103.33,32922.0
2017-05-12 12:05:00,109.71,109.71,109.64,109.68,37526.0,103.3206,103.3206,103.2547,103.2924,37526.0
2017-05-12 12:10:00,109.68,109.78,109.66,109.73,32844.0,103.2924,103.3865,103.2735,103.3394,32844.0
2017-05-12 12:15:00,109.73,109.74,109.68,109.71,95043.0,103.3394,103.3489,103.2924,103.3206,95043.0
2017-05-12 12:20:00,109.7,109.76,109.7,109.71,29303.0,103.3112,103.3677,103.3112,103.3206,29303.0
2017-05-12 12:25:00,109.72,109.74,109.67,109.68,30500.0,103.33,103.3489,103.2829,103.2924,30500.0
2017-05-12 12:30:00,109.67,109.71,109.65,109.69,20121.0,103.2829,103.3206,103.2641,103.3018,20121.0
2017-05-12 12:35:00,109.69,109.75,109.66,109.74,34743.0,103.3018,103.3583,103.2735,103.3489,34743.0
2017-05-12 12:40:00,109.75,109.76,109.68,109.71,22399.0,103.3583,103.3677,103.2924,103.3206,22399.0
2017-05-12 12:45:00,109.71,109.75,109.7,109.74,22106.0,103.3206,103.3583,103.3112,103.3489,22106.0
2017-05-12 12:50:00,109.73,109.75,109.7,109.73,36775.0,103.3394,103.3583,103.3112,103.3394,36775.0
2017-05-12 12:55:00,109.73,109.78,109.7,109.77,35564.0,103.3394,103.3865,103.3112,103.3771,35564.0
2017-05-12 13:00:00,109.77,109.77,109.68,109.72,28629.0,103.3771,103.3771,103.2924,103.33,28629.0
2017-05-12 13:05:00,109.71,109.78,109.68,109.69,48297.0,103.3206,103.3865,103.2924,103.3018,48297.0
2017-05-12 13:10:00,109.69,109.71,109.67,109.68,24769.0,103.3018,103.3206,103.2829,103.2924,24769.0
2017-05-12 13:15:00,109.67,109.71,109.67,109.67,19989.0,103.2829,103.3206,103.2829,103.2829,19989.0
2017-05-12 13:20:00,109.68,109.68,109.64,109.67,20597.0,103.2924,103.2924,103.2547,103.2829,20597.0
2017-05-12 13:25:00,109.67,109.71,109.65,109.67,31113.0,103.2829,103.3206,103.2641,103.2829,31113.0
2017-05-12 13:30:00,109.67,109.7,109.65,109.66,25102.0,103.2829,103.3112,103.2641,103.2735,25102.0
2017-05-12 13:35:00,109.64,109.67,109.64,109.66,25363.0,103.2547,103.2829,103.2547,103.2735,25363.0
2017-05-12 13:40:00,109.67,109.67,109.62,109.63,23815.0,103.2829,103.2829,103.2359,103.2453,23815.0
2017-05-12 13:45:00,109.63,109.69,109.63,109.68,22395.0,103.2453,103.3018,103.2453,103.2924,22395.0
2017-05-12 13:50:00,109.68,109.7,109.65,109.66,22834.0,103.2924,103.3112,103.2641,103.2735,22834.0
2017-05-12 13:55:00,109.66,109.67,109.62,109.65,25799.0,103.2735,103.2829,103.2359,103.2641,25799.0
2017-05-12 14:00:00,109.66,109.67,109.61,109.62,51592.0,103.2735,103.2829,103.2264,103.2359,51592.0
2017-05-12 14:05:00,109.62,109.75,109.6,109.75,74512.0,103.2359,103.3583,103.217,103.3583,74512.0
2017-05-12 14:10:00,109.74,109.76,109.67,109.7,71806.0,103.3489,103.3677,103.2829,103.3112,71806.0
2017-05-12 14:15:00,109.69,109.76,109.65,109.76,56941.0,103.3018,103.3677,103.2641,103.3677,56941.0
2017-05-12 14:20:00,109.75,109.77,109.73,109.74,35154.0,103.3583,103.3771,103.3394,103.3489,35154.0
2017-05-12 14:25:00,109.74,109.79,109.71,109.76,37556.0,103.3489,103.396,103.3206,103.3677,37556.0
2017-05-12 14:30:00,109.76,109.76,109.65,109.68,85254.0,103.3677,103.3677,103.2641,103.2924,85254.0
2017-05-12 14:35:00,109.68,109.73,109.68,109.73,24274.0,103.2924,103.3394,103.2924,103.3394,24274.0
2017-05-12 14:40:00,109.73,109.76,109.7,109.74,43303.0,103.3394,103.3677,103.3112,103.3489,43303.0
2017-05-12 14:45:00,109.74,109.79,109.72,109.72,27861.0,103.3489,103.396,103.33,103.33,27861.0
2017-05-12 14:50:00,109.71,109.75,109.7,109.75,24863.0,103.3206,103.3583,103.3112,103.3583,24863.0
2017-05-12 14:55:00,109.76,109.79,109.72,109.73,38308.0,103.3677,103.396,103.33,103.3394,38308.0
2017-05-12 15:00:00,109.73,109.74,109.71,109.73,47468.0,103.3394,103.3489,103.3206,103.3394,47468.0
2017-05-12 15:05:00,109.73,109.74,109.69,109.73,48434.0,103.3394,103.3489,103.3018,103.3394,48434.0
2017-05-12 15:10:00,109.73,109.74,109.69,109.72,44705.0,103.3394,103.3489,103.3018,103.33,44705.0
2017-05-12 15:15:00,109.72,109.74,109.68,109.72,45933.0,103.33,103.3489,103.2924,103.33,45933.0
2017-05-12 15:20:00,109.73,109.74,109.69,109.72,32455.0,103.3394,103.3489,103.3018,103.33,32455.0
2017-05-12 15:25:00,109.72,109.73,109.67,109.67,35660.0,103.33,103.3394,103.2829,103.2829,35660.0
2017-05-12 15:30:00,109.67,109.67,109.62,109.66,57900.0,103.2829,103.2829,103.2359,103.2735,57900.0
2017-05-12 15:35:00,109.66,109.66,109.6,109.63,56221.0,103.2735,103.2735,103.217,103.2453,56221.0
2017-05-12 15:40:00,109.63,109.67,109.61,109.66,61234.0,103.2453,103.2829,103.2264,103.2735,61234.0
2017-05-12 15:45:00,109.65,109.67,109.63,109.64,96673.0,103.2641,103.2829,103.2453,103.2547,96673.0
2017-05-12 15:50:00,109.64,109.69,109.63,109.67,91451.0,103.2547,103.3018,103.2453,103.2829,91451.0
2017-05-12 15:55:00,109.66,109.71,109.63,109.68,196391.0,103.2735,103.3206,103.2453,103.2924,196391.0
2017-05-15 09:30:00,109.73,109.74,109.3,109.45,164172.0,103.3394,103.3489,102.9345,103.0758,164172.0
2017-05-15 09:35:00,109.44,109.74,109.43,109.74,85505.0,103.0663,103.3489,103.0569,103.3489,85505.0
2017-05-15 09:40:00,109.73,109.89,109.71,109.85,81216.0,103.3394,103.4901,103.3206,103.4525,81216.0
2017-05-15 09:45:00,109.86,109.93,109.81,109.91,51407.0,103.4619,103.5278,103.4148,103.509,51407.0
2017-05-15 09:50:00,109.92,109.99,109.85,109.87,56730.0,103.5184,103.5843,103.4525,103.4713,56730.0
2017-05-15 09:55:00,109.85,110.08,109.85,110.01,61319.0,103.4525,103.6691,103.4525,103.6031,61319.0
2017-05-15 10:00:00,110.01,110.06,109.94,110.03,74919.0,103.6031,103.6502,103.5372,103.622,74919.0
2017-05-15 10:05:00,110.03,110.04,109.85,109.91,82207.0,103.622,103.6314,103.4525,103.509,82207.0
2017-05-15 10:10:00,109.91,109.93,109.72,109.74,60167.0,103.509,103.5278,103.33,103.3489,60167.0
2017-05-15 10:15:00,109.74,109.77,109.67,109.73,29915.0,103.3489,103.3771,103.2829,103.3394,29915.0
2017-05-15 10:20:00,109.73,109.85,109.73,109.84,92089.0,103.3394,103.4525,103.3394,103.443,92089.0
2017-05-15 10:25:00,109.84,109.9,109.78,109.78,43075.0,103.443,103.4995,103.3865,103.3865,43075.0
2017-05-15 10:30:00,109.79,109.83,109.7,109.71,32598.0,103.396,103.4336,103.3112,103.3206,32598.0
2017-05-15 10:35:00,109.71,109.8,109.71,109.75,38174.0,103.3206,103.4054,103.3206,103.3583,38174.0
2017-05-15 10:40:00,109.76,109.8,109.75,109.79,53383.0,103.3677,103.4054,103.3583,103.396,53383.0
2017-05-15 10:45:00,109.79,109.89,109.77,109.87,41598.0,103.396,103.4901,103.3771,103.4713,41598.0
2017-05-15 10:50:00,109.86,109.92,109.79,109.84,46163.0,103.4619,103.5184,103.396,103.443,46163.0
2017-05-15 10:55:00,109.84,109.91,109.81,109.91,33842.0,103.443,103.509,103.4148,103.509,33842.0
2017-05-15 11:00:00,109.91,109.92,109.85,109.89,38134.0,103.509,103.5184,103.4525,103.4901,38134.0
2017-05-15 11:05:00,109.89,109.9,109.85,109.89,26445.0,103.4901,103.4995,103.4525,103.4901,26445.0
2017-05-15 11:10:00,109.89,109.92,109.8,109.83,33242.0,103.4901,103.5184,103.4054,103.4336,33242.0
2017-05-15 11:15:00,109.83,109.85,109.76,109.77,39788.0,103.4336,103.4525,103.3677,103.3771,39788.0
2017-05-15 11:20:00,109.77,109.91,109.77,109.9,75659.0,103.3771,103.509,103.3771,103.4995,75659.0
2017-05-15 11:25:00,109.9,109.92,109.78,109.83,193972.0,103.4995,103.5184,103.3865,103.4336,193972.0
2017-05-15 11:30:00,109.83,109.83,109.74,109.76,51094.0,103.4336,103.4336,103.3489,103.3677,51094.0
2017-05-15 11:35:00,109.76,109.79,109.7,109.72,41814.0,103.3677,103.396,103.3112,103.33,41814.0
2017-05-15 11:40:00,109.72,109.73,109.65,109.68,32836.0,103.33,103.3394,103.2641,103.2924,32836.0
2017-05-15 11:45:00,109.68,109.7,109.57,109.58,71319.0,103.2924,103.3112,103.1888,103.1982,71319.0
2017-05-15 11:50:00,109.58,109.62,109.54,109.62,84569.0,103.1982,103.2359,103.1605,103.2359,84569.0
2017-05-15 11:55:00,109.62,109.64,109.54,109.58,57111.0,103.2359,103.2547,103.1605,103.1982,57111.0
2017-05-15 12:00:00,109.57,109.66,109.56,109.65,50113.0,103.1888,103.2735,103.1793,103.2641,50113.0
2017-05-15 12:05:00,109.65,109.7,109.63,109.68,24361.0,103.2641,103.3112,103.2453,103.2924,24361.0
2017-05-15 12:10:00,109.69,109.8,109.69,109.79,36030.0,103.3018,103.4054,103.3018,103.396,36030.0
2017-05-15 12:15:00,109.79,109.8,109.71,109.76,107182.0,103.396,103.4054,103.3206,103.3677,107182.0
2017-05-15 12:20:00,109.76,109.76,109.69,109.7,46342.0,103.3677,103.3677,103.3018,103.3112,46342.0
2017-05-15 12:25:00,109.69,109.7,109.63,109.64,37631.0,103.3018,103.3112,103.2453,103.2547,37631.0
2017-05-15 12:30:00,109.64,109.67,109.59,109.63,28028.0,103.2547,103.2829,103.2076,103.2453,28028.0
2017-05-15 12:35:00,109.64,109.69,109.63,109.69,25671.0,103.2547,103.3018,103.2453,103.3018,25671.0
2017-05-15 12:40:00,109.69,109.7,109.65,109.66,22407.0,103.3018,103.3112,103.2641,103.2735,22407.0
2017-05-15 12:45:00,109.66,109.71,109.62,109.63,33036.0,103.2735,103.3206,103.2359,103.2453,33036.0
2017-05-15 12:50:00,109.62,109.64,109.6,109.61,28341.0,103.2359,103.2547,103.217,103.2264,28341.0
2017-05-15 12:55:00,109.61,109.66,109.61,109.65,22233.0,103.2264,103.2735,103.2264,103.2641,22233.0
2017-05-15 13:00:00,109.66,109.68,109.64,109.66,28435.0,103.2735,103.2924,103.2547,103.2735,28435.0
2017-05-15 13:05:00,109.67,109.67,109.64,109.66,26665.0,103.2829,103.2829,103.2547,103.2735,26665.0
2017-05-15 13:10:00,109.65,109.66,109.61,109.62,31931.0,103.2641,103.2735,103.2264,103.2359,31931.0
2017-05-15 13:15:00,109.62,109.67,109.61,109.66,32226.0,103.2359,103.2829,103.2264,103.2735,32226.0
2017-05-15 13:20:00,109.67,109.68,109.57,109.57,35584.0,103.2829,103.2924,103.1888,103.1888,35584.0
2017-05-15 13:25:00,109.57,109.59,109.55,109.58,33260.0,103.1888,103.2076,103.1699,103.1982,33260.0
2017-05-15 13:30:00,109.57,109.65,109.55,109.64,32958.0,103.1888,103.2641,103.1699,103.2547,32958.0
2017-05-15 13:35:00,109.64,109.65,109.6,109.64,20576.0,103.2547,103.2641,103.217,103.2547,20576.0
2017-05-15 13:40:00,109.64,109.66,109.6,109.64,18037.0,103.2547,103.2735,103.217,103.2547,18037.0
2017-05-15 13:45:00,109.64,109.67,109.63,109.63,26997.0,103.2547,103.2829,103.2453,103.2453,26997.0
2017-05-15 13:50:00,109.64,109.69,109.63,109.69,28381.0,103.2547,103.3018,103.2453,103.3018,28381.0
2017-05-15 13:55:00,109.68,109.69,109.62,109.62,39591.0,103.2924,103.3018,103.2359,103.2359,39591.0
2017-05-15 14:00:00,109.61,109.67,109.61,109.67,47955.0,103.2264,103.2829,103.2264,103.2829,47955.0
2017-05-15 14:05:00,109.66,109.67,109.58,109.59,44291.0,103.2735,103.2829,103.1982,103.2076,44291.0
2017-05-15 14:10:00,109.59,109.64,109.58,109.64,51322.0,103.2076,103.2547,103.1982,103.2547,51322.0
2017-05-15 14:15:00,109.63,109.63,109.59,109.61,45111.0,103.2453,103.2453,103.2076,103.2264,45111.0
2017-05-15 14:20:00,109.61,109.62,109.56,109.58,30194.0,103.2264,103.2359,103.1793,103.1982,30194.0
2017-05-15 14:25:00,109.58,109.58,109.53,109.55,29324.0,103.1982,103.1982,103.1511,103.1699,29324.0
2017-05-15 14:30:00,109.54,109.56,109.47,109.5,30554.0,103.1605,103.1793,103.0946,103.1228,30554.0
2017-05-15 14:35:00,109.5,109.54,109.48,109.5,52181.0,103.1228,103.1605,103.104,103.1228,52181.0
2017-05-15 14:40:00,109.5,109.56,109.46,109.46,35287.0,103.1228,103.1793,103.0852,103.0852,35287.0
2017-05-15 14:45:00,109.46,109.49,109.4,109.4,38541.0,103.0852,103.1134,103.0287,103.0287,38541.0
2017-05-15 14:50:00,109.4,109.44,109.37,109.44,44841.0,103.0287,103.0663,103.0004,103.0663,44841.0
2017-05-15 14:55:00,109.43,109.46,109.43,109.45,32728.0,103.0569,103.0852,103.0569,103.0758,32728.0
2017-05-15 15:00:00,109.45,109.47,109.33,109.36,60906.0,103.0758,103.0946,102.9627,102.991,60906.0
2017-05-15 15:05:00,109.37,109.42,109.36,109.36,42962.0,103.0004,103.0475,102.991,102.991,42962.0
2017-05-15 15:10:00,109.36,109.39,109.33,109.35,51591.0,102.991,103.0193,102.9627,102.9816,51591.0
2017-05-15 15:15:00,109.35,109.35,109.31,109.33,47641.0,102.9816,102.9816,102.9439,102.9627,47641.0
2017-05-15 15:20:00,109.34,109.35,109.3,109.34,56780.0,102.9722,102.9816,102.9345,102.9722,56780.0
2017-05-15 15:25:00,109.33,109.38,109.3,109.32,47060.0,102.9627,103.0098,102.9345,102.9533,47060.0
2017-05-15 15:30:00,109.32,109.36,109.31,109.33,70064.0,102.9533,102.991,102.9439,102.9627,70064.0
2017-05-15 15:35:00,109.34,109.34,109.25,109.3,80855.0,102.9722,102.9722,102.8874,102.9345,80855.0
2017-05-15 15:40:00,109.31,109.31,109.28,109.29,96846.0,102.9439,102.9439,102.9157,102.9251,96846.0
2017-05-15 15:45:00,109.3,109.35,109.26,109.28,143070.0,102.9345,102.9816,102.8968,102.9157,143070.0
2017-05-15 15:50:00,109.28,109.3,109.21,109.21,244831.0,102.9157,102.9345,102.8497,102.8497,244831.0
2017-05-15 15:55:00,109.22,109.24,109.12,109.13,479615.0,102.8592,102.878,102.765,102.7744,479615.0
2017-05-16 09:30:00,109.12,109.23,108.67,108.68,280812.0,102.765,102.8686,102.3412,102.3506,280812.0
2017-05-16 09:35:00,108.67,108.78,108.6,108.69,155722.0,102.3412,102.4448,102.2753,102.36,155722.0
2017-05-16 09:40:00,108.69,108.76,108.66,108.7,204931.0,102.36,102.4259,102.3318,102.3694,204931.0
2017-05-16 09:45:00,108.7,108.75,108.63,108.69,112197.0,102.3694,102.4165,102.3035,102.36,112197.0
2017-05-16 09:50:00,108.7,108.75,108.64,108.73,83301.0,102.3694,102.4165,102.3129,102.3977,83301.0
2017-05-16 09:55:00,108.74,108.75,108.58,108.59,157388.0,102.4071,102.4165,102.2564,102.2658,157388.0
2017-05-16 10:00:00,108.6,108.6,108.3,108.32,180118.0,102.2753,102.2753,101.9927,102.0116,180118.0
2017-05-16 10:05:00,108.32,108.54,108.32,108.43,160637.0,102.0116,102.2188,102.0116,102.1152,160637.0
2017-05-16 10:10:00,108.42,108.58,108.42,108.5,101325.0,102.1057,102.2564,102.1057,102.1811,101325.0
2017-05-16 10:15:00,108.5,108.64,108.46,108.62,95595.0,102.1811,102.3129,102.1434,102.2941,95595.0
2017-05-16 10:20:00,108.62,108.62,108.37,108.37,135551.0,102.2941,102.2941,102.0587,102.0587,135551.0
2017-05-16 10:25:00,108.38,108.44,108.33,108.39,120207.0,102.0681,102.1246,102.021,102.0775,120207.0
2017-05-16 10:30:00,108.39,108.42,108.25,108.31,108875.0,102.0775,102.1057,101.9456,102.0021,108875.0
2017-05-16 10:35:00,108.32,108.32,108.13,108.14,97818.0,102.0116,102.0116,101.8326,101.842,97818.0
2017-05-16 10:40:00,108.14,108.15,108.01,108.14,142945.0,101.842,101.8515,101.7196,101.842,142945.0
2017-05-16 10:45:00,108.14,108.23,108.11,108.19,92644.0,101.842,101.9268,101.8138,101.8891,92644.0
2017-05-16 10:50:00,108.2,108.2,108.05,108.06,125636.0,101.8986,101.8986,101.7573,101.7667,125636.0
2017-05-16 10:55:00,108.06,108.08,108.02,108.02,108118.0,101.7667,101.7855,101.729,101.729,108118.0
2017-05-16 11:00:00,108.03,108.04,107.88,108.04,241036.0,101.7385,101.7479,101.5972,101.7479,241036.0
2017-05-16 11:05:00,108.04,108.09,107.95,107.97,128656.0,101.7479,101.795,101.6631,101.6819,128656.0
2017-05-16 11:10:00,107.98,108.01,107.95,108.0,111860.0,101.6914,101.7196,101.6631,101.7102,111860.0
2017-05-16 11:15:00,107.99,108.01,107.93,107.98,87853.0,101.7008,101.7196,101.6443,101.6914,87853.0
2017-05-16 11:20:00,107.99,108.09,107.94,107.94,107399.0,101.7008,101.795,101.6537,101.6537,107399.0
2017-05-16 11:25:00,107.94,107.94,107.82,107.82,142813.0,101.6537,101.6537,101.5407,101.5407,142813.0
2017-05-16 11:30:00,107.82,108.02,107.82,107.98,87777.0,101.5407,101.729,101.5407,101.6914,87777.0
2017-05-16 11:35:00,107.98,108.05,107.95,108.04,79342.0,101.6914,101.7573,101.6631,101.7479,79342.0
2017-05-16 11:40:00,108.04,108.05,107.95,107.98,88242.0,101.7479,101.7573,101.6631,101.6914,88242.0
2017-05-16 11:45:00,107.98,108.05,107.96,108.02,76243.0,101.6914,101.7573,101.6725,101.729,76243.0
2017-05-16 11:50:00,108.02,108.03,107.97,108.0,116397.0,101.729,101.7385,101.6819,101.7102,116397.0
2017-05-16 11:55:00,108.01,108.01,107.95,108.0,78219.0,101.7196,101.7196,101.6631,101.7102,78219.0
2017-05-16 12:00:00,108.01,108.07,107.97,107.99,95318.0,101.7196,101.7761,101.6819,101.7008,95318.0
2017-05-16 12:05:00,108.0,108.07,107.98,108.07,68924.0,101.7102,101.7761,101.6914,101.7761,68924.0
2017-05-16 12:10:00,108.07,108.11,107.92,107.94,127802.0,101.7761,101.8138,101.6349,101.6537,127802.0
2017-05-16 12:15:00,107.94,108.03,107.94,108.0,76574.0,101.6537,101.7385,101.6537,101.7102,76574.0
2017-05-16 12:20:00,108.01,108.1,108.0,108.06,63988.0,101.7196,101.8044,101.7102,101.7667,63988.0
2017-05-16 12:25:00,108.04,108.09,107.96,107.98,61782.0,101.7479,101.795,101.6725,101.6914,61782.0
2017-05-16 12:30:00,107.98,108.0,107.91,107.99,50667.0,101.6914,101.7102,101.6254,101.7008,50667.0
2017-05-16 12:35:00,107.98,107.99,107.91,107.93,69588.0,101.6914,101.7008,101.6254,101.6443,69588.0
2017-05-16 12:40:00,107.94,108.01,107.94,108.0,69340.0,101.6537,101.7196,101.6537,101.7102,69340.0
2017-05-16 12:45:00,108.0,108.06,107.97,108.06,44236.0,101.7102,101.7667,101.6819,101.7667,44236.0
2017-05-16 12:50:00,108.07,108.09,108.02,108.08,45930.0,101.7761,101.795,101.729,101.7855,45930.0
2017-05-16 12:55:00,108.08,108.12,108.04,108.04,75448.0,101.7855,101.8232,101.7479,101.7479,75448.0
2017-05-16 13:00:00,108.05,108.05,107.95,108.02,92804.0,101.7573,101.7573,101.6631,101.729,92804.0
2017-05-16 13:05:00,108.02,108.05,107.97,107.99,58770.0,101.729,101.7573,101.6819,101.7008,58770.0
2017-05-16 13:10:00,107.99,108.13,107.98,108.09,137382.0,101.7008,101.8326,101.6914,101.795,137382.0
2017-05-16 13:15:00,108.1,108.11,108.05,108.05,64400.0,101.8044,101.8138,101.7573,101.7573,64400.0
2017-05-16 13:20:00,108.05,108.09,108.02,108.03,47617.0,101.7573,101.795,101.729,101.7385,47617.0
2017-05-16 13:25:00,108.04,108.04,107.99,108.0,70604.0,101.7479,101.7479,101.7008,101.7102,70604.0
2017-05-16 13:30:00,108.0,108.09,107.99,108.08,67518.0,101.7102,101.795,101.7008,101.7855,67518.0
2017-05-16 13:35:00,108.09,108.1,108.05,108.05,73272.0,101.795,101.8044,101.7573,101.7573,73272.0
2017-05-16 13:40:00,108.06,108.06,107.96,107.99,65175.0,101.7667,101.7667,101.6725,101.7008,65175.0
2017-05-16 13:45:00,107.99,108.01,107.96,107.97,76525.0,101.7008,101.7196,101.6725,101.6819,76525.0
2017-05-16 13:50:00,107.95,108.01,107.95,108.0,43107.0,101.6631,101.7196,101.6631,101.7102,43107.0
2017-05-16 13:55:00,108.01,108.04,107.99,108.0,87451.0,101.7196,101.7479,101.7008,101.7102,87451.0
2017-05-16 14:00:00,108.0,108.08,107.99,108.03,97260.0,101.7102,101.7855,101.7008,101.7385,97260.0
2017-05-16 14:05:00,108.04,108.05,107.98,108.0,72637.0,101.7479,101.7573,101.6914,101.7102,72637.0
2017-05-16 14:10:00,107.99,108.04,107.97,107.97,85059.0,101.7008,101.7479,101.6819,101.6819,85059.0
2017-05-16 14:15:00,107.98,107.99,107.95,107.95,64188.0,101.6914,101.7008,101.6631,101.6631,64188.0
2017-05-16 14:20:00,107.95,107.97,107.92,107.94,54191.0,101.6631,101.6819,101.6349,101.6537,54191.0
2017-05-16 14:25:00,107.94,107.97,107.93,107.95,57928.0,101.6537,101.6819,101.6443,101.6631,57928.0
2017-05-16 14:30:00,107.95,107.96,107.92,107.93,45221.0,101.6631,101.6725,101.6349,101.6443,45221.0
2017-05-16 14:35:00,107.94,107.96,107.88,107.9,62720.0,101.6537,101.6725,101.5972,101.616,62720.0
2017-05-16 14:40:00,107.9,107.96,107.89,107.94,78399.0,101.616,101.6725,101.6066,101.6537,78399.0
2017-05-16 14:45:00,107.93,107.95,107.93,107.95,52384.0,101.6443,101.6631,101.6443,101.6631,52384.0
2017-05-16 14:50:00,107.94,107.98,107.94,107.95,68402.0,101.6537,101.6914,101.6537,101.6631,68402.0
2017-05-16 14:55:00,107.95,107.95,107.9,107.91,45496.0,101.6631,101.6631,101.616,101.6254,45496.0
2017-05-16 15:00:00,107.91,107.92,107.88,107.9,81165.0,101.6254,101.6349,101.5972,101.616,81165.0
2017-05-16 15:05:00,107.9,107.92,107.89,107.9,105094.0,101.616,101.6349,101.6066,101.616,105094.0
2017-05-16 15:10:00,107.9,107.92,107.83,107.92,126766.0,101.616,101.6349,101.5501,101.6349,126766.0
2017-05-16 15:15:00,107.92,108.03,107.91,108.02,90032.0,101.6349,101.7385,101.6254,101.729,90032.0
2017-05-16 15:20:00,108.02,108.1,108.02,108.09,87005.0,101.729,101.8044,101.729,101.795,87005.0
2017-05-16 15:25:00,108.09,108.11,108.07,108.09,76347.0,101.795,101.8138,101.7761,101.795,76347.0
2017-05-16 15:30:00,108.09,108.12,108.06,108.11,79713.0,101.795,101.8232,101.7667,101.8138,79713.0
2017-05-16 15:35:00,108.11,108.13,108.09,108.12,131846.0,101.8138,101.8326,101.795,101.8232,131846.0
2017-05-16 15:40:00,108.12,108.13,108.08,108.08,135249.0,101.8232,101.8326,101.7855,101.7855,135249.0
2017-05-16 15:45:00,108.08,108.12,108.08,108.08,132078.0,101.7855,101.8232,101.7855,101.7855,132078.0
2017-05-16 15:50:00,108.08,108.1,107.99,107.99,190328.0,101.7855,101.8044,101.7008,101.7008,190328.0
2017-05-16 15:55:00,108.0,108.04,107.97,107.97,454197.0,101.7102,101.7479,101.6819,101.6819,454197.0
2017-05-17 09:30:00,106.09,106.13,105.23,105.96,778312.0,99.9114,99.9491,99.1015,99.789,778312.0
2017-05-17 09:35:00,105.85,106.1,105.7,106.09,531129.0,99.6854,99.9209,99.5442,99.9114,531129.0
2017-05-17 09:40:00,106.08,106.29,106.02,106.02,374792.0,99.902,100.0998,99.8455,99.8455,374792.0
2017-05-17 09:45:00,106.02,106.12,105.74,106.06,271947.0,99.8455,99.9397,99.5818,99.8832,271947.0
2017-05-17 09:50:00,106.06,106.18,105.85,105.94,270376.0,99.8832,99.9962,99.6854,99.7702,270376.0
2017-05-17 09:55:00,105.96,106.21,105.96,106.06,313718.0,99.789,100.0245,99.789,99.8832,313718.0
2017-05-17 10:00:00,106.06,106.08,105.83,106.05,298794.0,99.8832,99.902,99.6666,99.8738,298794.0
2017-05-17 10:05:00,106.05,106.28,106.0,106.26,309299.0,99.8738,100.0904,99.8267,100.0715,309299.0
2017-05-17 10:10:00,106.26,106.3,106.04,106.05,210302.0,100.0715,100.1092,99.8644,99.8738,210302.0
2017-05-17 10:15:00,106.06,106.33,106.04,106.29,131018.0,99.8832,100.1375,99.8644,100.0998,131018.0
2017-05-17 10:20:00,106.28,106.29,106.17,106.24,112380.0,100.0904,100.0998,99.9868,100.0527,112380.0
2017-05-17 10:25:00,106.24,106.27,106.18,106.24,123422.0,100.0527,100.081,99.9962,100.0527,123422.0
2017-05-17 10:30:00,106.23,106.49,106.21,106.45,296416.0,100.0433,100.2881,100.0245,100.2505,296416.0
2017-05-17 10:35:00,106.45,106.49,106.32,106.46,129729.0,100.2505,100.2881,100.128,100.2599,129729.0
2017-05-17 10:40:00,106.45,106.49,106.31,106.49,142719.0,100.2505,100.2881,100.1186,100.2881,142719.0
2017-05-17 10:45:00,106.5,106.63,106.46,106.61,255164.0,100.2976,100.42,100.2599,100.4012,255164.0
2017-05-17 10:50:00,106.6,106.6,106.35,106.4,213708.0,100.3917,100.3917,100.1563,100.2034,213708.0
2017-05-17 10:55:00,106.41,106.5,106.38,106.47,89495.0,100.2128,100.2976,100.1845,100.2693,89495.0
2017-05-17 11:00:00,106.48,106.61,106.45,106.49,214076.0,100.2787,100.4012,100.2505,100.2881,214076.0
2017-05-17 11:05:00,106.49,106.51,106.45,106.49,213917.0,100.2881,100.307,100.2505,100.2881,213917.0
2017-05-17 11:10:00,106.48,106.57,106.4,106.55,172454.0,100.2787,100.3635,100.2034,100.3446,172454.0
2017-05-17 11:15:00,106.55,106.55,106.37,106.41,116037.0,100.3446,100.3446,100.1751,100.2128,116037.0
2017-05-17 11:20:00,106.42,106.44,106.19,106.24,150015.0,100.2222,100.2411,100.0056,100.0527,150015.0
2017-05-17 11:25:00,106.23,106.32,106.2,106.2,132258.0,100.0433,100.128,100.015,100.015,132258.0
2017-05-17 11:30:00,106.2,106.26,106.04,106.13,101724.0,100.015,100.0715,99.8644,99.9491,101724.0
2017-05-17 11:35:00,106.14,106.34,106.14,106.27,85329.0,99.9585,100.1469,99.9585,100.081,85329.0
2017-05-17 11:40:00,106.28,106.35,106.22,106.26,75810.0,100.0904,100.1563,100.0339,100.0715,75810.0
2017-05-17 11:45:00,106.26,106.26,106.21,106.25,49074.0,100.0715,100.0715,100.0245,100.0621,49074.0
2017-05-17 11:50:00,106.25,106.26,106.16,106.18,104003.0,100.0621,100.0715,99.9774,99.9962,104003.0
2017-05-17 11:55:00,106.18,106.25,106.12,106.21,107466.0,99.9962,100.0621,99.9397,100.0245,107466.0
2017-05-17 12:00:00,106.2,106.3,106.14,106.29,77071.0,100.015,100.1092,99.9585,100.0998,77071.0
2017-05-17 12:05:00,106.29,106.3,106.22,106.29,65077.0,100.0998,100.1092,100.0339,100.0998,65077.0
2017-05-17 12:10:00,106.28,106.29,106.22,106.25,108742.0,100.0904,100.0998,100.0339,100.0621,108742.0
2017-05-17 12:15:00,106.25,106.33,106.23,106.3,93842.0,100.0621,100.1375,100.0433,100.1092,93842.0
2017-05-17 12:20:00,106.29,106.33,106.21,106.26,92735.0,100.0998,100.1375,100.0245,100.0715,92735.0
2017-05-17 12:25:00,106.25,106.37,106.25,106.32,54928.0,100.0621,100.1751,100.0621,100.128,54928.0
2017-05-17 12:30:00,106.31,106.34,106.23,106.29,47840.0,100.1186,100.1469,100.0433,100.0998,47840.0
2017-05-17 12:35:00,106.3,106.48,106.29,106.46,72004.0,100.1092,100.2787,100.0998,100.2599,72004.0
2017-05-17 12:40:00,106.45,106.46,106.28,106.36,92545.0,100.2505,100.2599,100.0904,100.1657,92545.0
2017-05-17 12:45:00,106.36,106.51,106.36,106.48,114600.0,100.1657,100.307,100.1657,100.2787,114600.0
2017-05-17 12:50:00,106.49,106.59,106.47,106.47,103752.0,100.2881,100.3823,100.2693,100.2693,103752.0
2017-05-17 12:55:00,106.48,106.53,106.47,106.51,57961.0,100.2787,100.3258,100.2693,100.307,57961.0
2017-05-17 13:00:00,106.5,106.52,106.42,106.45,94964.0,100.2976,100.3164,100.2222,100.2505,94964.0
2017-05-17 13:05:00,106.45,106.52,106.38,106.52,62049.0,100.2505,100.3164,100.1845,100.3164,62049.0
2017-05-17 13:10:00,106.51,106.51,106.37,106.4,57609.0,100.307,100.307,100.1751,100.2034,57609.0
2017-05-17 13:15:00,106.4,106.47,106.37,106.38,45491.0,100.2034,100.2693,100.1751,100.1845,45491.0
2017-05-17 13:20:00,106.39,106.44,106.34,106.41,49890.0,100.194,100.2411,100.1469,100.2128,49890.0
2017-05-17 13:25:00,106.4,106.5,106.36,106.45,46933.0,100.2034,100.2976,100.1657,100.2505,46933.0
2017-05-17 13:30:00,106.45,106.48,106.4,106.47,35386.0,100.2505,100.2787,100.2034,100.2693,35386.0
2017-05-17 13:35:00,106.47,106.5,106.41,106.45,70532.0,100.2693,100.2976,100.2128,100.2505,70532.0
2017-05-17 13:40:00,106.45,106.5,106.38,106.49,106528.0,100.2505,100.2976,100.1845,100.2881,106528.0
2017-05-17 13:45:00,106.49,106.54,106.37,106.54,72603.0,100.2881,100.3352,100.1751,100.3352,72603.0
2017-05-17 13:50:00,106.53,106.55,106.51,106.53,61917.0,100.3258,100.3446,100.307,100.3258,61917.0
2017-05-17 13:55:00,106.53,106.54,106.42,106.47,76138.0,100.3258,100.3352,100.2222,100.2693,76138.0
2017-05-17 14:00:00,106.47,106.5,106.42,106.48,120825.0,100.2693,100.2976,100.2222,100.2787,120825.0
2017-05-17 14:05:00,106.48,106.55,106.44,106.55,91808.0,100.2787,100.3446,100.2411,100.3446,91808.0
2017-05-17 14:10:00,106.54,106.54,106.42,106.45,57923.0,100.3352,100.3352,100.2222,100.2505,57923.0
2017-05-17 14:15:00,106.45,106.49,106.4,106.47,57444.0,100.2505,100.2881,100.2034,100.2693,57444.0
2017-05-17 14:20:00,106.47,106.53,106.41,106.47,66290.0,100.2693,100.3258,100.2128,100.2693,66290.0
2017-05-17 14:25:00,106.47,106.48,106.33,106.34,63667.0,100.2693,100.2787,100.1375,100.1469,63667.0
2017-05-17 14:30:00,106.35,106.39,106.32,106.35,79429.0,100.1563,100.194,100.128,100.1563,79429.0
2017-05-17 14:35:00,106.34,106.36,106.26,106.28,75488.0,100.1469,100.1657,100.0715,100.0904,75488.0
2017-05-17 14:40:00,106.28,106.36,106.24,106.32,131583.0,100.0904,100.1657,100.0527,100.128,131583.0
2017-05-17 14:45:00,106.32,106.38,106.3,106.37,107667.0,100.128,100.1845,100.1092,100.1751,107667.0
2017-05-17 14:50:00,106.36,106.4,106.28,106.4,70551.0,100.1657,100.2034,100.0904,100.2034,70551.0
2017-05-17 14:55:00,106.4,106.43,106.35,106.41,59977.0,100.2034,100.2316,100.1563,100.2128,59977.0
2017-05-17 15:00:00,106.42,106.46,106.38,106.43,111465.0,100.2222,100.2599,100.1845,100.2316,111465.0
2017-05-17 15:05:00,106.44,106.49,106.33,106.35,92665.0,100.2411,100.2881,100.1375,100.1563,92665.0
2017-05-17 15:10:00,106.36,106.4,106.28,106.37,105043.0,100.1657,100.2034,100.0904,100.1751,105043.0
2017-05-17 15:15:00,106.37,106.44,106.35,106.41,78920.0,100.1751,100.2411,100.1563,100.2128,78920.0
2017-05-17 15:20:00,106.41,106.53,106.41,106.42,104824.0,100.2128,100.3258,100.2128,100.2222,104824.0
2017-05-17 15:25:00,106.42,106.45,106.4,106.43,99380.0,100.2222,100.2505,100.2034,100.2316,99380.0
2017-05-17 15:30:00,106.44,106.49,106.42,106.45,94381.0,100.2411,100.2881,100.2222,100.2505,94381.0
2017-05-17 15:35:00,106.45,106.53,106.43,106.52,155262.0,100.2505,100.3258,100.2316,100.3164,155262.0
2017-05-17 15:40:00,106.51,106.54,106.4,106.45,216779.0,100.307,100.3352,100.2034,100.2505,216779.0
2017-05-17 15:45:00,106.45,106.48,106.35,106.42,204941.0,100.2505,100.2787,100.1563,100.2222,204941.0
2017-05-17 15:50:00,106.41,106.42,106.31,106.34,162952.0,100.2128,100.2222,100.1186,100.1469,162952.0
2017-05-17 15:55:00,106.34,106.4,106.29,106.33,453235.0,100.1469,100.2034,100.0998,100.1375,453235.0
2017-05-18 09:30:00,105.98,106.66,105.98,106.65,230500.0,99.8078,100.4482,99.8078,100.4388,230500.0
2017-05-18 09:35:00,106.62,106.88,106.62,106.68,85907.0,100.4106,100.6554,100.4106,100.4671,85907.0
2017-05-18 09:40:00,106.67,106.7,106.45,106.48,101402.0,100.4577,100.4859,100.2505,100.2787,101402.0
2017-05-18 09:45:00,106.48,106.7,106.39,106.58,110151.0,100.2787,100.4859,100.194,100.3729,110151.0
2017-05-18 09:50:00,106.57,106.9,106.51,106.9,61806.0,100.3635,100.6743,100.307,100.6743,61806.0
2017-05-18 09:55:00,106.87,106.87,106.72,106.84,61984.0,100.646,100.646,100.5047,100.6178,61984.0
2017-05-18 10:00:00,106.82,107.0,106.8,106.89,119983.0,100.5989,100.7684,100.5801,100.6648,119983.0
2017-05-18 10:05:00,106.89,106.92,106.85,106.87,44683.0,100.6648,100.6931,100.6272,100.646,44683.0
2017-05-18 10:10:00,106.86,106.96,106.72,106.75,74829.0,100.6366,100.7308,100.5047,100.533,74829.0
2017-05-18 10:15:00,106.74,106.78,106.69,106.77,39657.0,100.5236,100.5613,100.4765,100.5518,39657.0
2017-05-18 10:20:00,106.76,106.84,106.72,106.77,48297.0,100.5424,100.6178,100.5047,100.5518,48297.0
2017-05-18 10:25:00,106.75,107.0,106.73,106.97,75751.0,100.533,100.7684,100.5142,100.7402,75751.0
2017-05-18 10:30:00,106.97,106.98,106.71,106.77,66342.0,100.7402,100.7496,100.4953,100.5518,66342.0
2017-05-18 10:35:00,106.78,106.82,106.7,106.71,44051.0,100.5613,100.5989,100.4859,100.4953,44051.0
2017-05-18 10:40:00,106.72,106.75,106.63,106.66,54983.0,100.5047,100.533,100.42,100.4482,54983.0
2017-05-18 10:45:00,106.66,106.68,106.57,106.59,39438.0,100.4482,100.4671,100.3635,100.3823,39438.0
2017-05-18 10:50:00,106.59,106.7,106.58,106.67,55961.0,100.3823,100.4859,100.3729,100.4577,55961.0
2017-05-18 10:55:00,106.68,106.72,106.65,106.68,48911.0,100.4671,100.5047,100.4388,100.4671,48911.0
2017-05-18 11:00:00,106.68,106.77,106.67,106.72,47647.0,100.4671,100.5518,100.4577,100.5047,47647.0
2017-05-18 11:05:00,106.72,106.81,106.63,106.8,62793.0,100.5047,100.5895,100.42,100.5801,62793.0
2017-05-18 11:10:00,106.79,106.98,106.77,106.96,71433.0,100.5707,100.7496,100.5518,100.7308,71433.0
2017-05-18 11:15:00,106.95,107.06,106.86,107.0,83619.0,100.7214,100.8249,100.6366,100.7684,83619.0
2017-05-18 11:20:00,106.99,107.05,106.93,106.99,54609.0,100.759,100.8155,100.7025,100.759,54609.0
2017-05-18 11:25:00,106.98,106.99,106.86,106.88,47001.0,100.7496,100.759,100.6366,100.6554,47001.0
2017-05-18 11:30:00,106.88,106.94,106.85,106.94,28870.0,100.6554,100.7119,100.6272,100.7119,28870.0
2017-05-18 11:35:00,106.94,106.95,106.72,106.76,55475.0,100.7119,100.7214,100.5047,100.5424,55475.0
2017-05-18 11:40:00,106.76,106.78,106.65,106.66,46916.0,100.5424,100.5613,100.4388,100.4482,46916.0
2017-05-18 11:45:00,106.67,106.78,106.67,106.78,26784.0,100.4577,100.5613,100.4577,100.5613,26784.0
2017-05-18 11:50:00,106.77,106.77,106.66,106.66,73580.0,100.5518,100.5518,100.4482,100.4482,73580.0
2017-05-18 11:55:00,106.66,106.66,106.54,106.55,30344.0,100.4482,100.4482,100.3352,100.3446,30344.0
2017-05-18 12:00:00,106.56,106.58,106.44,106.51,98376.0,100.3541,100.3729,100.2411,100.307,98376.0
2017-05-18 12:05:00,106.5,106.55,106.46,106.51,65590.0,100.2976,100.3446,100.2599,100.307,65590.0
2017-05-18 12:10:00,106.51,106.55,106.46,106.51,51343.0,100.307,100.3446,100.2599,100.307,51343.0
2017-05-18 12:15:00,106.51,106.61,106.49,106.57,30162.0,100.307,100.4012,100.2881,100.3635,30162.0
2017-05-18 12:20:00,106.57,106.59,106.52,106.57,31955.0,100.3635,100.3823,100.3164,100.3635,31955.0
2017-05-18 12:25:00,106.57,106.68,106.57,106.62,32814.0,100.3635,100.4671,100.3635,100.4106,32814.0
2017-05-18 12:30:00,106.62,106.76,106.62,106.67,39609.0,100.4106,100.5424,100.4106,100.4577,39609.0
2017-05-18 12:35:00,106.67,106.73,106.64,106.69,25996.0,100.4577,100.5142,100.4294,100.4765,25996.0
2017-05-18 12:40:00,106.69,106.69,106.6,106.6,28417.0,100.4765,100.4765,100.3917,100.3917,28417.0
2017-05-18 12:45:00,106.61,106.62,106.58,106.6,30541.0,100.4012,100.4106,100.3729,100.3917,30541.0
2017-05-18 12:50:00,106.61,106.66,106.56,106.64,27684.0,100.4012,100.4482,100.3541,100.4294,27684.0
2017-05-18 12:55:00,106.64,106.74,106.63,106.74,26250.0,100.4294,100.5236,100.42,100.5236,26250.0
2017-05-18 13:00:00,106.74,106.79,106.62,106.63,43972.0,100.5236,100.5707,100.4106,100.42,43972.0
2017-05-18 13:05:00,106.63,106.65,106.55,106.57,36330.0,100.42,100.4388,100.3446,100.3635,36330.0
2017-05-18 13:10:00,106.59,106.6,106.54,106.54,24837.0,100.3823,100.3917,100.3352,100.3352,24837.0
2017-05-18 13:15:00,106.54,106.66,106.5,106.59,56952.0,100.3352,100.4482,100.2976,100.3823,56952.0
2017-05-18 13:20:00,106.59,106.61,106.56,106.57,41724.0,100.3823,100.4012,100.3541,100.3635,41724.0
2017-05-18 13:25:00,106.56,106.58,106.53,106.56,30582.0,100.3541,100.3729,100.3258,100.3541,30582.0
2017-05-18 13:30:00,106.56,106.62,106.52,106.6,35916.0,100.3541,100.4106,100.3164,100.3917,35916.0
2017-05-18 13:35:00,106.61,106.63,106.54,106.58,24466.0,100.4012,100.42,100.3352,100.3729,24466.0
2017-05-18 13:40:00,106.58,106.68,106.57,106.66,41157.0,100.3729,100.4671,100.3635,100.4482,41157.0
2017-05-18 13:45:00,106.66,106.69,106.63,106.66,45135.0,100.4482,100.4765,100.42,100.4482,45135.0
2017-05-18 13:50:00,106.67,106.8,106.66,106.78,95431.0,100.4577,100.5801,100.4482,100.5613,95431.0
2017-05-18 13:55:00,106.77,106.87,106.76,106.8,78496.0,100.5518,100.646,100.5424,100.5801,78496.0
2017-05-18 14:00:00,106.8,107.09,106.8,107.02,100130.0,100.5801,100.8532,100.5801,100.7873,100130.0
2017-05-18 14:05:00,107.02,107.11,107.01,107.11,36494.0,100.7873,100.872,100.7779,100.872,36494.0
2017-05-18 14:10:00,107.09,107.11,107.0,107.02,36212.0,100.8532,100.872,100.7684,100.7873,36212.0
2017-05-18 14:15:00,107.02,107.02,106.93,107.01,44697.0,100.7873,100.7873,100.7025,100.7779,44697.0
2017-05-18 14:20:00,107.0,107.04,106.97,106.99,49345.0,100.7684,100.8061,100.7402,100.759,49345.0
2017-05-18 14:25:00,107.01,107.11,107.0,107.09,77244.0,100.7779,100.872,100.7684,100.8532,77244.0
2017-05-18 14:30:00,107.09,107.19,107.07,107.19,71361.0,100.8532,100.9474,100.8344,100.9474,71361.0
2017-05-18 14:35:00,107.19,107.31,107.18,107.28,86972.0,100.9474,101.0604,100.938,101.0321,86972.0
2017-05-18 14:40:00,107.29,107.31,107.13,107.13,77443.0,101.0416,101.0604,100.8909,100.8909,77443.0
2017-05-18 14:45:00,107.14,107.18,107.05,107.09,97391.0,100.9003,100.938,100.8155,100.8532,97391.0
2017-05-18 14:50:00,107.09,107.1,106.94,106.97,66210.0,100.8532,100.8626,100.7119,100.7402,66210.0
2017-05-18 14:55:00,106.97,106.98,106.85,106.9,79270.0,100.7402,100.7496,100.6272,100.6743,79270.0
2017-05-18 15:00:00,106.89,106.9,106.84,106.85,70183.0,100.6648,100.6743,100.6178,100.6272,70183.0
2017-05-18 15:05:00,106.84,106.9,106.8,106.87,49591.0,100.6178,100.6743,100.5801,100.646,49591.0
2017-05-18 15:10:00,106.86,106.9,106.81,106.83,49418.0,100.6366,100.6743,100.5895,100.6083,49418.0
2017-05-18 15:15:00,106.84,106.86,106.75,106.77,56161.0,100.6178,100.6366,100.533,100.5518,56161.0
2017-05-18 15:20:00,106.77,106.8,106.71,106.77,63766.0,100.5518,100.5801,100.4953,100.5518,63766.0
2017-05-18 15:25:00,106.77,106.83,106.76,106.8,81620.0,100.5518,100.6083,100.5424,100.5801,81620.0
2017-05-18 15:30:00,106.8,106.8,106.66,106.69,91937.0,100.5801,100.5801,100.4482,100.4765,91937.0
2017-05-18 15:35:00,106.7,106.73,106.68,106.7,85519.0,100.4859,100.5142,100.4671,100.4859,85519.0
2017-05-18 15:40:00,106.7,106.77,106.67,106.7,98027.0,100.4859,100.5518,100.4577,100.4859,98027.0
2017-05-18 15:45:00,106.71,106.84,106.67,106.82,174068.0,100.4953,100.6178,100.4577,100.5989,174068.0
2017-05-18 15:50:00,106.81,106.92,106.81,106.89,213013.0,100.5895,100.6931,100.5895,100.6648,213013.0
2017-05-18 15:55:00,106.89,106.9,106.63,106.66,284137.0,100.6648,100.6743,100.42,100.4482,284137.0
2017-05-19 09:30:00,106.76,107.16,106.7,106.81,628849.0,100.5424,100.9191,100.4859,100.5895,628849.0
2017-05-19 09:35:00,106.81,107.15,106.81,107.02,69910.0,100.5895,100.9097,100.5895,100.7873,69910.0
2017-05-19 09:40:00,107.03,107.24,107.02,107.18,73322.0,100.7967,100.9945,100.7873,100.938,73322.0
2017-05-19 09:45:00,107.2,107.31,107.13,107.25,65815.0,100.9568,101.0604,100.8909,101.0039,65815.0
2017-05-19 09:50:00,107.24,107.33,107.15,107.26,89303.0,100.9945,101.0792,100.9097,101.0133,89303.0
2017-05-19 09:55:00,107.25,107.39,107.25,107.37,55151.0,101.0039,101.1357,101.0039,101.1169,55151.0
2017-05-19 10:00:00,107.37,107.37,107.23,107.31,50123.0,101.1169,101.1169,100.985,101.0604,50123.0
2017-05-19 10:05:00,107.31,107.33,107.17,107.24,45164.0,101.0604,101.0792,100.9285,100.9945,45164.0
2017-05-19 10:10:00,107.25,107.39,107.24,107.3,85022.0,101.0039,101.1357,100.9945,101.051,85022.0
2017-05-19 10:15:00,107.29,107.3,107.18,107.24,39224.0,101.0416,101.051,100.938,100.9945,39224.0
2017-05-19 10:20:00,107.26,107.36,107.22,107.36,36791.0,101.0133,101.1075,100.9756,101.1075,36791.0
2017-05-19 10:25:00,107.36,107.56,107.32,107.56,82833.0,101.1075,101.2958,101.0698,101.2958,82833.0
2017-05-19 10:30:00,107.56,107.56,107.46,107.49,55735.0,101.2958,101.2958,101.2017,101.2299,55735.0
2017-05-19 10:35:00,107.49,107.54,107.42,107.45,75308.0,101.2299,101.277,101.164,101.1922,75308.0
2017-05-19 10:40:00,107.45,107.45,107.25,107.25,106004.0,101.1922,101.1922,101.0039,101.0039,106004.0
2017-05-19 10:45:00,107.26,107.33,107.24,107.31,68836.0,101.0133,101.0792,100.9945,101.0604,68836.0
2017-05-19 10:50:00,107.31,107.34,107.27,107.33,53052.0,101.0604,101.0886,101.0227,101.0792,53052.0
2017-05-19 10:55:00,107.34,107.35,107.28,107.29,53470.0,101.0886,101.0981,101.0321,101.0416,53470.0
2017-05-19 11:00:00,107.29,107.37,107.29,107.31,52350.0,101.0416,101.1169,101.0416,101.0604,52350.0
2017-05-19 11:05:00,107.32,107.35,107.25,107.25,57738.0,101.0698,101.0981,101.0039,101.0039,57738.0
2017-05-19 11:10:00,107.25,107.31,107.24,107.27,68925.0,101.0039,101.0604,100.9945,101.0227,68925.0
2017-05-19 11:15:00,107.27,107.35,107.22,107.33,70188.0,101.0227,101.0981,100.9756,101.0792,70188.0
2017-05-19 11:20:00,107.34,107.36,107.3,107.34,56338.0,101.0886,101.1075,101.051,101.0886,56338.0
2017-05-19 11:25:00,107.34,107.37,107.31,107.37,80662.0,101.0886,101.1169,101.0604,101.1169,80662.0
2017-05-19 11:30:00,107.37,107.44,107.33,107.42,54403.0,101.1169,101.1828,101.0792,101.164,54403.0
2017-05-19 11:35:00,107.42,107.45,107.41,107.42,68238.0,101.164,101.1922,101.1546,101.164,68238.0
2017-05-19 11:40:00,107.42,107.43,107.32,107.42,29299.0,101.164,101.1734,101.0698,101.164,29299.0
2017-05-19 11:45:00,107.41,107.43,107.39,107.43,34525.0,101.1546,101.1734,101.1357,101.1734,34525.0
2017-05-19 11:50:00,107.43,107.49,107.39,107.48,45975.0,101.1734,101.2299,101.1357,101.2205,45975.0
2017-05-19 11:55:00,107.49,107.55,107.48,107.55,53156.0,101.2299,101.2864,101.2205,101.2864,53156.0
2017-05-19 12:00:00,107.55,107.64,107.55,107.57,35095.0,101.2864,101.3712,101.2864,101.3052,35095.0
2017-05-19 12:05:00,107.58,107.68,107.57,107.65,41234.0,101.3147,101.4088,101.3052,101.3806,41234.0
2017-05-19 12:10:00,107.66,107.66,107.61,107.62,26627.0,101.39,101.39,101.3429,101.3523,26627.0
2017-05-19 12:15:00,107.63,107.63,107.52,107.58,20147.0,101.3618,101.3618,101.2582,101.3147,20147.0
2017-05-19 12:20:00,107.59,107.66,107.59,107.65,25665.0,101.3241,101.39,101.3241,101.3806,25665.0
2017-05-19 12:25:00,107.66,107.7,107.65,107.65,25879.0,101.39,101.4277,101.3806,101.3806,25879.0
2017-05-19 12:30:00,107.66,107.66,107.57,107.58,20381.0,101.39,101.39,101.3052,101.3147,20381.0
2017-05-19 12:35:00,107.59,107.6,107.54,107.57,26330.0,101.3241,101.3335,101.277,101.3052,26330.0
2017-05-19 12:40:00,107.57,107.6,107.51,107.53,48465.0,101.3052,101.3335,101.2487,101.2676,48465.0
2017-05-19 12:45:00,107.52,107.65,107.51,107.64,27693.0,101.2582,101.3806,101.2487,101.3712,27693.0
2017-05-19 12:50:00,107.63,107.66,107.59,107.59,29768.0,101.3618,101.39,101.3241,101.3241,29768.0
2017-05-19 12:55:00,107.6,107.64,107.58,107.59,18700.0,101.3335,101.3712,101.3147,101.3241,18700.0
2017-05-19 13:00:00,107.59,107.62,107.57,107.57,27138.0,101.3241,101.3523,101.3052,101.3052,27138.0
2017-05-19 13:05:00,107.57,107.58,107.52,107.54,25557.0,101.3052,101.3147,101.2582,101.277,25557.0
2017-05-19 13:10:00,107.55,107.59,107.54,107.58,23978.0,101.2864,101.3241,101.277,101.3147,23978.0
2017-05-19 13:15:00,107.58,107.61,107.57,107.6,29572.0,101.3147,101.3429,101.3052,101.3335,29572.0
2017-05-19 13:20:00,107.6,107.64,107.58,107.61,18103.0,101.3335,101.3712,101.3147,101.3429,18103.0
2017-05-19 13:25:00,107.62,107.65,107.58,107.59,21338.0,101.3523,101.3806,101.3147,101.3241,21338.0
2017-05-19 13:30:00,107.6,107.62,107.53,107.59,23038.0,101.3335,101.3523,101.2676,101.3241,23038.0
2017-05-19 13:35:00,107.59,107.62,107.58,107.59,20367.0,101.3241,101.3523,101.3147,101.3241,20367.0
2017-05-19 13:40:00,107.59,107.6,107.56,107.6,29500.0,101.3241,101.3335,101.2958,101.3335,29500.0
2017-05-19 13:45:00,107.59,107.61,107.58,107.59,44652.0,101.3241,101.3429,101.3147,101.3241,44652.0
2017-05-19 13:50:00,107.6,107.62,107.56,107.58,43495.0,101.3335,101.3523,101.2958,101.3147,43495.0
2017-05-19 13:55:00,107.58,107.61,107.56,107.58,29588.0,101.3147,101.3429,101.2958,101.3147,29588.0
2017-05-19 14:00:00,107.57,107.61,107.56,107.56,53756.0,101.3052,101.3429,101.2958,101.2958,53756.0
2017-05-19 14:05:00,107.55,107.6,107.54,107.56,34158.0,101.2864,101.3335,101.277,101.2958,34158.0
2017-05-19 14:10:00,107.57,107.61,107.56,107.6,42421.0,101.3052,101.3429,101.2958,101.3335,42421.0
2017-05-19 14:15:00,107.6,107.69,107.57,107.68,63537.0,101.3335,101.4183,101.3052,101.4088,63537.0
2017-05-19 14:20:00,107.68,107.75,107.67,107.73,54134.0,101.4088,101.4748,101.3994,101.4559,54134.0
2017-05-19 14:25:00,107.72,107.76,107.71,107.72,32574.0,101.4465,101.4842,101.4371,101.4465,32574.0
2017-05-19 14:30:00,107.72,107.79,107.68,107.77,44973.0,101.4465,101.5124,101.4088,101.4936,44973.0
2017-05-19 14:35:00,107.77,107.83,107.77,107.83,37201.0,101.4936,101.5501,101.4936,101.5501,37201.0
2017-05-19 14:40:00,107.84,107.85,107.78,107.83,53113.0,101.5595,101.5689,101.503,101.5501,53113.0
2017-05-19 14:45:00,107.83,107.85,107.76,107.82,46267.0,101.5501,101.5689,101.4842,101.5407,46267.0
2017-05-19 14:50:00,107.82,107.86,107.77,107.79,39895.0,101.5407,101.5784,101.4936,101.5124,39895.0
2017-05-19 14:55:00,107.8,107.82,107.75,107.77,32600.0,101.5219,101.5407,101.4748,101.4936,32600.0
2017-05-19 15:00:00,107.78,107.78,107.69,107.69,41558.0,101.503,101.503,101.4183,101.4183,41558.0
2017-05-19 15:05:00,107.69,107.7,107.55,107.55,64923.0,101.4183,101.4277,101.2864,101.2864,64923.0
2017-05-19 15:10:00,107.56,107.62,107.49,107.61,74560.0,101.2958,101.3523,101.2299,101.3429,74560.0
2017-05-19 15:15:00,107.6,107.63,107.56,107.56,63848.0,101.3335,101.3618,101.2958,101.2958,63848.0
2017-05-19 15:20:00,107.57,107.6,107.52,107.6,65329.0,101.3052,101.3335,101.2582,101.3335,65329.0
2017-05-19 15:25:00,107.59,107.63,107.54,107.54,54750.0,101.3241,101.3618,101.277,101.277,54750.0
2017-05-19 15:30:00,107.54,107.56,107.5,107.55,74470.0,101.277,101.2958,101.2393,101.2864,74470.0
2017-05-19 15:35:00,107.54,107.55,107.47,107.51,73172.0,101.277,101.2864,101.2111,101.2487,73172.0
2017-05-19 15:40:00,107.52,107.56,107.45,107.46,75993.0,101.2582,101.2958,101.1922,101.2017,75993.0
2017-05-19 15:45:00,107.46,107.49,107.4,107.47,111238.0,101.2017,101.2299,101.1451,101.2111,111238.0
2017-05-19 15:50:00,107.47,107.52,107.45,107.46,89257.0,101.2111,101.2582,101.1922,101.2017,89257.0
2017-05-19 15:55:00,107.47,107.52,107.45,107.49,248208.0,101.2111,101.2582,101.1922,101.2299,248208.0
2017-05-22 09:30:00,107.65,107.92,107.53,107.71,150898.0,101.3806,101.6349,101.2676,101.4371,150898.0
2017-05-22 09:35:00,107.72,107.76,107.59,107.61,79284.0,101.4465,101.4842,101.3241,101.3429,79284.0
2017-05-22 09:40:00,107.62,108.0,107.62,107.99,77752.0,101.3523,101.7102,101.3523,101.7008,77752.0
2017-05-22 09:45:00,107.99,108.08,107.98,108.05,100279.0,101.7008,101.7855,101.6914,101.7573,100279.0
2017-05-22 09:50:00,108.07,108.09,108.0,108.07,70809.0,101.7761,101.795,101.7102,101.7761,70809.0
2017-05-22 09:55:00,108.07,108.15,108.04,108.1,65755.0,101.7761,101.8515,101.7479,101.8044,65755.0
2017-05-22 10:00:00,108.1,108.1,107.98,108.01,49634.0,101.8044,101.8044,101.6914,101.7196,49634.0
2017-05-22 10:05:00,108.01,108.07,107.98,108.06,67329.0,101.7196,101.7761,101.6914,101.7667,67329.0
2017-05-22 10:10:00,108.05,108.08,107.98,108.01,98350.0,101.7573,101.7855,101.6914,101.7196,98350.0
2017-05-22 10:15:00,108.01,108.04,107.96,108.04,66542.0,101.7196,101.7479,101.6725,101.7479,66542.0
2017-05-22 10:20:00,108.05,108.15,108.04,108.09,50560.0,101.7573,101.8515,101.7479,101.795,50560.0
2017-05-22 10:25:00,108.09,108.2,108.07,108.17,49918.0,101.795,101.8986,101.7761,101.8703,49918.0
2017-05-22 10:30:00,108.17,108.19,107.98,107.98,77065.0,101.8703,101.8891,101.6914,101.6914,77065.0
2017-05-22 10:35:00,107.98,108.04,107.96,107.98,50807.0,101.6914,101.7479,101.6725,101.6914,50807.0
2017-05-22 10:40:00,107.98,107.98,107.91,107.97,40995.0,101.6914,101.6914,101.6254,101.6819,40995.0
2017-05-22 10:45:00,107.97,108.01,107.86,107.89,58257.0,101.6819,101.7196,101.5784,101.6066,58257.0
2017-05-22 10:50:00,107.9,107.97,107.89,107.92,44762.0,101.616,101.6819,101.6066,101.6349,44762.0
2017-05-22 10:55:00,107.92,107.92,107.84,107.86,56530.0,101.6349,101.6349,101.5595,101.5784,56530.0
2017-05-22 11:00:00,107.86,107.88,107.8,107.83,54050.0,101.5784,101.5972,101.5219,101.5501,54050.0
2017-05-22 11:05:00,107.83,107.92,107.82,107.91,49811.0,101.5501,101.6349,101.5407,101.6254,49811.0
2017-05-22 11:10:00,107.9,107.9,107.75,107.77,52657.0,101.616,101.616,101.4748,101.4936,52657.0
2017-05-22 11:15:00,107.76,107.82,107.74,107.8,49542.0,101.4842,101.5407,101.4653,101.5219,49542.0
2017-05-22 11:20:00,107.79,107.83,107.67,107.67,56578.0,101.5124,101.5501,101.3994,101.3994,56578.0
2017-05-22 11:25:00,107.68,107.72,107.66,107.72,43823.0,101.4088,101.4465,101.39,101.4465,43823.0
2017-05-22 11:30:00,107.71,107.71,107.6,107.61,38728.0,101.4371,101.4371,101.3335,101.3429,38728.0
2017-05-22 11:35:00,107.61,107.71,107.59,107.69,41074.0,101.3429,101.4371,101.3241,101.4183,41074.0
2017-05-22 11:40:00,107.69,107.72,107.58,107.58,54149.0,101.4183,101.4465,101.3147,101.3147,54149.0
2017-05-22 11:45:00,107.58,107.6,107.55,107.58,52756.0,101.3147,101.3335,101.2864,101.3147,52756.0
2017-05-22 11:50:00,107.58,107.7,107.57,107.68,38940.0,101.3147,101.4277,101.3052,101.4088,38940.0
2017-05-22 11:55:00,107.68,107.69,107.65,107.68,24639.0,101.4088,101.4183,101.3806,101.4088,24639.0
2017-05-22 12:00:00,107.68,107.78,107.66,107.73,37325.0,101.4088,101.503,101.39,101.4559,37325.0
2017-05-22 12:05:00,107.73,107.8,107.68,107.79,27558.0,101.4559,101.5219,101.4088,101.5124,27558.0
2017-05-22 12:10:00,107.79,107.79,107.68,107.68,45215.0,101.5124,101.5124,101.4088,101.4088,45215.0
2017-05-22 12:15:00,107.69,107.73,107.65,107.66,39157.0,101.4183,101.4559,101.3806,101.39,39157.0
2017-05-22 12:20:00,107.66,107.74,107.65,107.7,36983.0,101.39,101.4653,101.3806,101.4277,36983.0
2017-05-22 12:25:00,107.7,107.71,107.61,107.62,26404.0,101.4277,101.4371,101.3429,101.3523,26404.0
2017-05-22 12:30:00,107.62,107.64,107.57,107.57,27987.0,101.3523,101.3712,101.3052,101.3052,27987.0
2017-05-22 12:35:00,107.58,107.66,107.56,107.65,29582.0,101.3147,101.39,101.2958,101.3806,29582.0
2017-05-22 12:40:00,107.65,107.79,107.64,107.78,56036.0,101.3806,101.5124,101.3712,101.503,56036.0
2017-05-22 12:45:00,107.78,107.8,107.73,107.79,23916.0,101.503,101.5219,101.4559,101.5124,23916.0
2017-05-22 12:50:00,107.79,107.8,107.65,107.66,41583.0,101.5124,101.5219,101.3806,101.39,41583.0
2017-05-22 12:55:00,107.67,107.67,107.61,107.62,29635.0,101.3994,101.3994,101.3429,101.3523,29635.0
2017-05-22 13:00:00,107.62,107.62,107.56,107.56,36744.0,101.3523,101.3523,101.2958,101.2958,36744.0
2017-05-22 13:05:00,107.56,107.6,107.56,107.57,31811.0,101.2958,101.3335,101.2958,101.3052,31811.0
2017-05-22 13:10:00,107.57,107.63,107.56,107.6,40105.0,101.3052,101.3618,101.2958,101.3335,40105.0
2017-05-22 13:15:00,107.61,107.61,107.58,107.61,22722.0,101.3429,101.3429,101.3147,101.3429,22722.0
2017-05-22 13:20:00,107.61,107.65,107.59,107.59,31714.0,101.3429,101.3806,101.3241,101.3241,31714.0
2017-05-22 13:25:00,107.59,107.6,107.5,107.5,54076.0,101.3241,101.3335,101.2393,101.2393,54076.0
2017-05-22 13:30:00,107.51,107.6,107.5,107.58,48226.0,101.2487,101.3335,101.2393,101.3147,48226.0
2017-05-22 13:35:00,107.57,107.63,107.55,107.58,29289.0,101.3052,101.3618,101.2864,101.3147,29289.0
2017-05-22 13:40:00,107.58,107.58,107.49,107.49,51894.0,101.3147,101.3147,101.2299,101.2299,51894.0
2017-05-22 13:45:00,107.5,107.51,107.45,107.47,40486.0,101.2393,101.2487,101.1922,101.2111,40486.0
2017-05-22 13:50:00,107.48,107.51,107.47,107.48,43516.0,101.2205,101.2487,101.2111,101.2205,43516.0
2017-05-22 13:55:00,107.49,107.51,107.45,107.45,35436.0,101.2299,101.2487,101.1922,101.1922,35436.0
2017-05-22 14:00:00,107.45,107.49,107.41,107.49,50826.0,101.1922,101.2299,101.1546,101.2299,50826.0
2017-05-22 14:05:00,107.48,107.56,107.48,107.55,32794.0,101.2205,101.2958,101.2205,101.2864,32794.0
2017-05-22 14:10:00,107.55,107.56,107.5,107.52,37642.0,101.2864,101.2958,101.2393,101.2582,37642.0
2017-05-22 14:15:00,107.52,107.54,107.51,107.52,23036.0,101.2582,101.277,101.2487,101.2582,23036.0
2017-05-22 14:20:00,107.53,107.59,107.52,107.56,38173.0,101.2676,101.3241,101.2582,101.2958,38173.0
2017-05-22 14:25:00,107.56,107.64,107.55,107.61,50512.0,101.2958,101.3712,101.2864,101.3429,50512.0
2017-05-22 14:30:00,107.6,107.62,107.57,107.62,26806.0,101.3335,101.3523,101.3052,101.3523,26806.0
2017-05-22 14:35:00,107.62,107.66,107.6,107.66,30968.0,101.3523,101.39,101.3335,101.39,30968.0
2017-05-22 14:40:00,107.66,107.68,107.61,107.63,32576.0,101.39,101.4088,101.3429,101.3618,32576.0
2017-05-22 14:45:00,107.63,107.7,107.61,107.7,47069.0,101.3618,101.4277,101.3429,101.4277,47069.0
2017-05-22 14:50:00,107.7,107.72,107.68,107.72,32888.0,101.4277,101.4465,101.4088,101.4465,32888.0
2017-05-22 14:55:00,107.72,107.76,107.68,107.71,46066.0,101.4465,101.4842,101.4088,101.4371,46066.0
2017-05-22 15:00:00,107.71,107.71,107.66,107.66,37908.0,101.4371,101.4371,101.39,101.39,37908.0
2017-05-22 15:05:00,107.67,107.68,107.63,107.66,49999.0,101.3994,101.4088,101.3618,101.39,49999.0
2017-05-22 15:10:00,107.67,107.68,107.62,107.65,41671.0,101.3994,101.4088,101.3523,101.3806,41671.0
2017-05-22 15:15:00,107.65,107.68,107.64,107.65,34427.0,101.3806,101.4088,101.3712,101.3806,34427.0
2017-05-22 15:20:00,107.65,107.67,107.6,107.67,65798.0,101.3806,101.3994,101.3335,101.3994,65798.0
2017-05-22 15:25:00,107.67,107.68,107.6,107.62,54186.0,101.3994,101.4088,101.3335,101.3523,54186.0
2017-05-22 15:30:00,107.62,107.66,107.61,107.65,65166.0,101.3523,101.39,101.3429,101.3806,65166.0
2017-05-22 15:35:00,107.65,107.66,107.6,107.6,67454.0,101.3806,101.39,101.3335,101.3335,67454.0
2017-05-22 15:40:00,107.6,107.66,107.59,107.59,85065.0,101.3335,101.39,101.3241,101.3241,85065.0
2017-05-22 15:45:00,107.59,107.61,107.56,107.61,107148.0,101.3241,101.3429,101.2958,101.3429,107148.0
2017-05-22 15:50:00,107.61,107.64,107.6,107.64,118334.0,101.3429,101.3712,101.3335,101.3712,118334.0
2017-05-22 15:55:00,107.64,107.64,107.57,107.61,258057.0,101.3712,101.3712,101.3052,101.3429,258057.0
2017-05-23 09:30:00,107.68,107.8,107.51,107.62,180932.0,101.4088,101.5219,101.2487,101.3523,180932.0
2017-05-23 09:35:00,107.62,107.72,107.52,107.55,85121.0,101.3523,101.4465,101.2582,101.2864,85121.0
2017-05-23 09:40:00,107.55,107.67,107.51,107.53,44079.0,101.2864,101.3994,101.2487,101.2676,44079.0
2017-05-23 09:45:00,107.53,107.58,107.41,107.41,70418.0,101.2676,101.3147,101.1546,101.1546,70418.0
2017-05-23 09:50:00,107.4,107.47,107.3,107.42,84307.0,101.1451,101.2111,101.051,101.164,84307.0
2017-05-23 09:55:00,107.43,107.45,107.37,107.4,51543.0,101.1734,101.1922,101.1169,101.1451,51543.0
2017-05-23 10:00:00,107.4,107.4,107.19,107.25,100512.0,101.1451,101.1451,100.9474,101.0039,100512.0
2017-05-23 10:05:00,107.25,107.28,107.15,107.21,104789.0,101.0039,101.0321,100.9097,100.9662,104789.0
2017-05-23 10:10:00,107.19,107.35,107.17,107.34,59356.0,100.9474,101.0981,100.9285,101.0886,59356.0
2017-05-23 10:15:00,107.34,107.41,107.27,107.27,69385.0,101.0886,101.1546,101.0227,101.0227,69385.0
2017-05-23 10:20:00,107.27,107.34,107.25,107.29,84778.0,101.0227,101.0886,101.0039,101.0416,84778.0
2017-05-23 10:25:00,107.28,107.3,107.21,107.22,64822.0,101.0321,101.051,100.9662,100.9756,64822.0
2017-05-23 10:30:00,107.22,107.23,107.1,107.15,73619.0,100.9756,100.985,100.8626,100.9097,73619.0
2017-05-23 10:35:00,107.14,107.24,107.14,107.22,63677.0,100.9003,100.9945,100.9003,100.9756,63677.0
2017-05-23 10:40:00,107.23,107.25,107.11,107.13,61121.0,100.985,101.0039,100.872,100.8909,61121.0
2017-05-23 10:45:00,107.13,107.23,107.13,107.15,54298.0,100.8909,100.985,100.8909,100.9097,54298.0
2017-05-23 10:50:00,107.16,107.18,107.11,107.12,67367.0,100.9191,100.938,100.872,100.8815,67367.0
2017-05-23 10:55:00,107.12,107.13,107.02,107.05,61290.0,100.8815,100.8909,100.7873,100.8155,61290.0
2017-05-23 11:00:00,107.05,107.18,107.04,107.16,84227.0,100.8155,100.938,100.8061,100.9191,84227.0
2017-05-23 11:05:00,107.15,107.16,107.07,107.07,52338.0,100.9097,100.9191,100.8344,100.8344,52338.0
2017-05-23 11:10:00,107.08,107.08,106.91,106.96,117181.0,100.8438,100.8438,100.6837,100.7308,117181.0
2017-05-23 11:15:00,106.96,107.06,106.96,107.05,77739.0,100.7308,100.8249,100.7308,100.8155,77739.0
2017-05-23 11:20:00,107.05,107.05,106.99,107.04,54519.0,100.8155,100.8155,100.759,100.8061,54519.0
2017-05-23 11:25:00,107.04,107.15,107.02,107.14,72652.0,100.8061,100.9097,100.7873,100.9003,72652.0
2017-05-23 11:30:00,107.15,107.16,107.07,107.08,81478.0,100.9097,100.9191,100.8344,100.8438,81478.0
2017-05-23 11:35:00,107.09,107.11,107.06,107.07,45265.0,100.8532,100.872,100.8249,100.8344,45265.0
2017-05-23 11:40:00,107.08,107.11,107.06,107.08,53240.0,100.8438,100.872,100.8249,100.8438,53240.0
2017-05-23 11:45:00,107.08,107.16,107.07,107.1,57669.0,100.8438,100.9191,100.8344,100.8626,57669.0
2017-05-23 11:50:00,107.1,107.22,107.09,107.2,51796.0,100.8626,100.9756,100.8532,100.9568,51796.0
2017-05-23 11:55:00,107.2,107.26,107.18,107.24,54106.0,100.9568,101.0133,100.938,100.9945,54106.0
2017-05-23 12:00:00,107.24,107.34,107.22,107.3,43651.0,100.9945,101.0886,100.9756,101.051,43651.0
2017-05-23 12:05:00,107.3,107.3,107.22,107.28,34595.0,101.051,101.051,100.9756,101.0321,34595.0
2017-05-23 12:10:00,107.28,107.33,107.25,107.32,39945.0,101.0321,101.0792,101.0039,101.0698,39945.0
2017-05-23 12:15:00,107.33,107.38,107.32,107.34,47450.0,101.0792,101.1263,101.0698,101.0886,47450.0
2017-05-23 12:20:00,107.34,107.36,107.32,107.34,48268.0,101.0886,101.1075,101.0698,101.0886,48268.0
2017-05-23 12:25:00,107.34,107.36,107.21,107.23,34082.0,101.0886,101.1075,100.9662,100.985,34082.0
2017-05-23 12:30:00,107.23,107.27,107.2,107.27,65441.0,100.985,101.0227,100.9568,101.0227,65441.0
2017-05-23 12:35:00,107.27,107.31,107.26,107.31,43207.0,101.0227,101.0604,101.0133,101.0604,43207.0
2017-05-23 12:40:00,107.31,107.31,107.25,107.25,34818.0,101.0604,101.0604,101.0039,101.0039,34818.0
2017-05-23 12:45:00,107.26,107.26,107.15,107.19,45373.0,101.0133,101.0133,100.9097,100.9474,45373.0
2017-05-23 12:50:00,107.2,107.2,107.14,107.16,47005.0,100.9568,100.9568,100.9003,100.9191,47005.0
2017-05-23 12:55:00,107.17,107.18,107.13,107.13,44979.0,100.9285,100.938,100.8909,100.8909,44979.0
2017-05-23 13:00:00,107.14,107.14,107.11,107.14,58857.0,100.9003,100.9003,100.872,100.9003,58857.0
2017-05-23 13:05:00,107.14,107.14,107.09,107.12,51954.0,100.9003,100.9003,100.8532,100.8815,51954.0
2017-05-23 13:10:00,107.12,107.14,107.11,107.12,76030.0,100.8815,100.9003,100.872,100.8815,76030.0
2017-05-23 13:15:00,107.12,107.19,107.11,107.16,56149.0,100.8815,100.9474,100.872,100.9191,56149.0
2017-05-23 13:20:00,107.16,107.17,107.08,107.09,64299.0,100.9191,100.9285,100.8438,100.8532,64299.0
2017-05-23 13:25:00,107.08,107.15,107.05,107.1,76028.0,100.8438,100.9097,100.8155,100.8626,76028.0
2017-05-23 13:30:00,107.1,107.16,107.08,107.15,57254.0,100.8626,100.9191,100.8438,100.9097,57254.0
2017-05-23 13:35:00,107.15,107.27,107.13,107.27,41431.0,100.9097,101.0227,100.8909,101.0227,41431.0
2017-05-23 13:40:00,107.27,107.3,107.23,107.23,50159.0,101.0227,101.051,100.985,100.985,50159.0
2017-05-23 13:45:00,107.23,107.25,107.2,107.2,41984.0,100.985,101.0039,100.9568,100.9568,41984.0
2017-05-23 13:50:00,107.21,107.28,107.19,107.28,33249.0,100.9662,101.0321,100.9474,101.0321,33249.0
2017-05-23 13:55:00,107.27,107.32,107.27,107.32,31915.0,101.0227,101.0698,101.0227,101.0698,31915.0
2017-05-23 14:00:00,107.32,107.32,107.22,107.23,68746.0,101.0698,101.0698,100.9756,100.985,68746.0
2017-05-23 14:05:00,107.23,107.29,107.19,107.25,63928.0,100.985,101.0416,100.9474,101.0039,63928.0
2017-05-23 14:10:00,107.25,107.28,107.2,107.23,59393.0,101.0039,101.0321,100.9568,100.985,59393.0
2017-05-23 14:15:00,107.23,107.28,107.21,107.25,51686.0,100.985,101.0321,100.9662,101.0039,51686.0
2017-05-23 14:20:00,107.25,107.28,107.17,107.2,75352.0,101.0039,101.0321,100.9285,100.9568,75352.0
2017-05-23 14:25:00,107.21,107.24,107.15,107.22,74495.0,100.9662,100.9945,100.9097,100.9756,74495.0
2017-05-23 14:30:00,107.22,107.27,107.18,107.19,43316.0,100.9756,101.0227,100.938,100.9474,43316.0
2017-05-23 14:35:00,107.18,107.25,107.16,107.18,66370.0,100.938,101.0039,100.9191,100.938,66370.0
2017-05-23 14:40:00,107.18,107.22,107.13,107.2,65409.0,100.938,100.9756,100.8909,100.9568,65409.0
2017-05-23 14:45:00,107.19,107.22,107.16,107.17,58850.0,100.9474,100.9756,100.9191,100.9285,58850.0
2017-05-23 14:50:00,107.17,107.19,107.14,107.18,61647.0,100.9285,100.9474,100.9003,100.938,61647.0
2017-05-23 14:55:00,107.18,107.18,107.12,107.16,60415.0,100.938,100.938,100.8815,100.9191,60415.0
2017-05-23 15:00:00,107.16,107.19,107.12,107.18,42451.0,100.9191,100.9474,100.8815,100.938,42451.0
2017-05-23 15:05:00,107.18,107.23,107.16,107.18,58859.0,100.938,100.985,100.9191,100.938,58859.0
2017-05-23 15:10:00,107.18,107.18,107.12,107.16,61474.0,100.938,100.938,100.8815,100.9191,61474.0
2017-05-23 15:15:00,107.17,107.17,107.11,107.13,53920.0,100.9285,100.9285,100.872,100.8909,53920.0
2017-05-23 15:20:00,107.13,107.14,107.1,107.14,51645.0,100.8909,100.9003,100.8626,100.9003,51645.0
2017-05-23 15:25:00,107.14,107.17,107.11,107.11,52113.0,100.9003,100.9285,100.872,100.872,52113.0
2017-05-23 15:30:00,107.11,107.11,107.02,107.06,83282.0,100.872,100.872,100.7873,100.8249,83282.0
2017-05-23 15:35:00,107.06,107.11,107.04,107.09,103681.0,100.8249,100.872,100.8061,100.8532,103681.0
2017-05-23 15:40:00,107.08,107.12,106.98,107.0,159456.0,100.8438,100.8815,100.7496,100.7684,159456.0
2017-05-23 15:45:00,107.0,107.03,106.97,106.98,153496.0,100.7684,100.7967,100.7402,100.7496,153496.0
2017-05-23 15:50:00,106.99,107.03,106.98,107.03,108268.0,100.759,100.7967,100.7496,100.7967,108268.0
2017-05-23 15:55:00,107.03,107.09,107.02,107.07,284191.0,100.7967,100.8532,100.7873,100.8344,284191.0
2017-05-24 09:30:00,107.15,107.38,107.04,107.07,141859.0,100.9097,101.1263,100.8061,100.8344,141859.0
2017-05-24 09:35:00,107.06,107.1,107.0,107.03,68958.0,100.8249,100.8626,100.7684,100.7967,68958.0
2017-05-24 09:40:00,107.03,107.08,106.93,107.08,78779.0,100.7967,100.8438,100.7025,100.8438,78779.0
2017-05-24 09:45:00,107.08,107.28,107.08,107.15,61668.0,100.8438,101.0321,100.8438,100.9097,61668.0
2017-05-24 09:50:00,107.15,107.38,107.15,107.37,69568.0,100.9097,101.1263,100.9097,101.1169,69568.0
2017-05-24 09:55:00,107.37,107.41,107.3,107.31,68455.0,101.1169,101.1546,101.051,101.0604,68455.0
2017-05-24 10:00:00,107.3,107.33,107.14,107.18,58249.0,101.051,101.0792,100.9003,100.938,58249.0
2017-05-24 10:05:00,107.17,107.24,107.13,107.18,96910.0,100.9285,100.9945,100.8909,100.938,96910.0
2017-05-24 10:10:00,107.19,107.19,107.09,107.09,56516.0,100.9474,100.9474,100.8532,100.8532,56516.0
2017-05-24 10:15:00,107.1,107.27,107.1,107.25,41153.0,100.8626,101.0227,100.8626,101.0039,41153.0
2017-05-24 10:20:00,107.26,107.27,107.14,107.27,65346.0,101.0133,101.0227,100.9003,101.0227,65346.0
2017-05-24 10:25:00,107.27,107.35,107.24,107.33,35314.0,101.0227,101.0981,100.9945,101.0792,35314.0
2017-05-24 10:30:00,107.34,107.34,107.13,107.13,40228.0,101.0886,101.0886,100.8909,100.8909,40228.0
2017-05-24 10:35:00,107.14,107.23,107.14,107.23,45779.0,100.9003,100.985,100.9003,100.985,45779.0
2017-05-24 10:40:00,107.23,107.33,107.22,107.32,44299.0,100.985,101.0792,100.9756,101.0698,44299.0
2017-05-24 10:45:00,107.31,107.4,107.3,107.37,30076.0,101.0604,101.1451,101.051,101.1169,30076.0
2017-05-24 10:50:00,107.37,107.45,107.36,107.43,37289.0,101.1169,101.1922,101.1075,101.1734,37289.0
2017-05-24 10:55:00,107.42,107.45,107.39,107.45,37400.0,101.164,101.1922,101.1357,101.1922,37400.0
2017-05-24 11:00:00,107.44,107.45,107.3,107.34,55166.0,101.1828,101.1922,101.051,101.0886,55166.0
2017-05-24 11:05:00,107.34,107.39,107.34,107.38,27771.0,101.0886,101.1357,101.0886,101.1263,27771.0
2017-05-24 11:10:00,107.38,107.38,107.34,107.36,25330.0,101.1263,101.1263,101.0886,101.1075,25330.0
2017-05-24 11:15:00,107.36,107.44,107.36,107.44,33000.0,101.1075,101.1828,101.1075,101.1828,33000.0
2017-05-24 11:20:00,107.44,107.46,107.38,107.4,37085.0,101.1828,101.2017,101.1263,101.1451,37085.0
2017-05-24 11:25:00,107.4,107.43,107.35,107.35,26219.0,101.1451,101.1734,101.0981,101.0981,26219.0
2017-05-24 11:30:00,107.36,107.39,107.28,107.29,36452.0,101.1075,101.1357,101.0321,101.0416,36452.0
2017-05-24 11:35:00,107.29,107.39,107.26,107.38,34182.0,101.0416,101.1357,101.0133,101.1263,34182.0
2017-05-24 11:40:00,107.37,107.45,107.37,107.43,38322.0,101.1169,101.1922,101.1169,101.1734,38322.0
2017-05-24 11:45:00,107.43,107.46,107.43,107.45,19242.0,101.1734,101.2017,101.1734,101.1922,19242.0
2017-05-24 11:50:00,107.46,107.46,107.36,107.39,41312.0,101.2017,101.2017,101.1075,101.1357,41312.0
2017-05-24 11:55:00,107.39,107.49,107.35,107.49,34750.0,101.1357,101.2299,101.0981,101.2299,34750.0
2017-05-24 12:00:00,107.48,107.5,107.43,107.43,25755.0,101.2205,101.2393,101.1734,101.1734,25755.0
2017-05-24 12:05:00,107.43,107.47,107.41,107.46,20593.0,101.1734,101.2111,101.1546,101.2017,20593.0
2017-05-24 12:10:00,107.46,107.48,107.4,107.42,24522.0,101.2017,101.2205,101.1451,101.164,24522.0
2017-05-24 12:15:00,107.42,107.44,107.38,107.38,25453.0,101.164,101.1828,101.1263,101.1263,25453.0
2017-05-24 12:20:00,107.38,107.39,107.29,107.38,34995.0,101.1263,101.1357,101.0416,101.1263,34995.0
2017-05-24 12:25:00,107.39,107.43,107.39,107.43,21947.0,101.1357,101.1734,101.1357,101.1734,21947.0
2017-05-24 12:30:00,107.43,107.48,107.43,107.45,17926.0,101.1734,101.2205,101.1734,101.1922,17926.0
2017-05-24 12:35:00,107.45,107.52,107.44,107.52,43655.0,101.1922,101.2582,101.1828,101.2582,43655.0
2017-05-24 12:40:00,107.52,107.58,107.51,107.57,28022.0,101.2582,101.3147,101.2487,101.3052,28022.0
2017-05-24 12:45:00,107.57,107.61,107.54,107.58,46017.0,101.3052,101.3429,101.277,101.3147,46017.0
2017-05-24 12:50:00,107.58,107.66,107.57,107.62,29367.0,101.3147,101.39,101.3052,101.3523,29367.0
2017-05-24 12:55:00,107.62,107.69,107.61,107.63,18577.0,101.3523,101.4183,101.3429,101.3618,18577.0
2017-05-24 13:00:00,107.64,107.65,107.59,107.62,20937.0,101.3712,101.3806,101.3241,101.3523,20937.0
2017-05-24 13:05:00,107.61,107.62,107.57,107.59,32071.0,101.3429,101.3523,101.3052,101.3241,32071.0
2017-05-24 13:10:00,107.59,107.65,107.59,107.62,27742.0,101.3241,101.3806,101.3241,101.3523,27742.0
2017-05-24 13:15:00,107.63,107.65,107.61,107.65,20731.0,101.3618,101.3806,101.3429,101.3806,20731.0
2017-05-24 13:20:00,107.65,107.67,107.55,107.56,24054.0,101.3806,101.3994,101.2864,101.2958,24054.0
2017-05-24 13:25:00,107.56,107.58,107.54,107.54,22006.0,101.2958,101.3147,101.277,101.277,22006.0
2017-05-24 13:30:00,107.54,107.55,107.49,107.51,22743.0,101.277,101.2864,101.2299,101.2487,22743.0
2017-05-24 13:35:00,107.51,107.51,107.46,107.5,25306.0,101.2487,101.2487,101.2017,101.2393,25306.0
2017-05-24 13:40:00,107.51,107.56,107.5,107.55,33473.0,101.2487,101.2958,101.2393,101.2864,33473.0
2017-05-24 13:45:00,107.54,107.59,107.52,107.59,41380.0,101.277,101.3241,101.2582,101.3241,41380.0
2017-05-24 13:50:00,107.6,107.63,107.58,107.62,31314.0,101.3335,101.3618,101.3147,101.3523,31314.0
2017-05-24 13:55:00,107.62,107.62,107.57,107.58,28937.0,101.3523,101.3523,101.3052,101.3147,28937.0
2017-05-24 14:00:00,107.58,107.62,107.5,107.54,56188.0,101.3147,101.3523,101.2393,101.277,56188.0
2017-05-24 14:05:00,107.54,107.66,107.53,107.59,33244.0,101.277,101.39,101.2676,101.3241,33244.0
2017-05-24 14:10:00,107.59,107.71,107.57,107.69,59156.0,101.3241,101.4371,101.3052,101.4183,59156.0
2017-05-24 14:15:00,107.69,107.75,107.63,107.73,42323.0,101.4183,101.4748,101.3618,101.4559,42323.0
2017-05-24 14:20:00,107.71,107.76,107.71,107.76,27309.0,101.4371,101.4842,101.4371,101.4842,27309.0
2017-05-24 14:25:00,107.75,107.81,107.75,107.77,35054.0,101.4748,101.5313,101.4748,101.4936,35054.0
2017-05-24 14:30:00,107.76,107.76,107.68,107.7,30167.0,101.4842,101.4842,101.4088,101.4277,30167.0
2017-05-24 14:35:00,107.71,107.72,107.63,107.63,22556.0,101.4371,101.4465,101.3618,101.3618,22556.0
2017-05-24 14:40:00,107.64,107.69,107.6,107.62,26967.0,101.3712,101.4183,101.3335,101.3523,26967.0
2017-05-24 14:45:00,107.62,107.7,107.61,107.67,44956.0,101.3523,101.4277,101.3429,101.3994,44956.0
2017-05-24 14:50:00,107.67,107.67,107.62,107.63,23203.0,101.3994,101.3994,101.3523,101.3618,23203.0
2017-05-24 14:55:00,107.62,107.65,107.59,107.65,18667.0,101.3523,101.3806,101.3241,101.3806,18667.0
2017-05-24 15:00:00,107.65,107.69,107.64,107.65,38222.0,101.3806,101.4183,101.3712,101.3806,38222.0
2017-05-24 15:05:00,107.66,107.66,107.54,107.58,44908.0,101.39,101.39,101.277,101.3147,44908.0
2017-05-24 15:10:00,107.58,107.61,107.57,107.61,44258.0,101.3147,101.3429,101.3052,101.3429,44258.0
2017-05-24 15:15:00,107.6,107.69,107.6,107.66,52731.0,101.3335,101.4183,101.3335,101.39,52731.0
2017-05-24 15:20:00,107.66,107.72,107.66,107.67,43832.0,101.39,101.4465,101.39,101.3994,43832.0
2017-05-24 15:25:00,107.67,107.72,107.64,107.68,59321.0,101.3994,101.4465,101.3712,101.4088,59321.0
2017-05-24 15:30:00,107.68,107.72,107.67,107.7,41017.0,101.4088,101.4465,101.3994,101.4277,41017.0
2017-05-24 15:35:00,107.7,107.76,107.69,107.69,65604.0,101.4277,101.4842,101.4183,101.4183,65604.0
2017-05-24 15:40:00,107.7,107.75,107.7,107.75,55909.0,101.4277,101.4748,101.4277,101.4748,55909.0
2017-05-24 15:45:00,107.75,107.77,107.74,107.76,59194.0,101.4748,101.4936,101.4653,101.4842,59194.0
2017-05-24 15:50:00,107.76,107.83,107.73,107.8,85942.0,101.4842,101.5501,101.4559,101.5219,85942.0
2017-05-24 15:55:00,107.8,107.81,107.7,107.74,176525.0,101.5219,101.5313,101.4277,101.4653,176525.0
2017-05-25 09:30:00,108.13,108.13,107.63,107.9,151001.0,101.8326,101.8326,101.3618,101.616,151001.0
2017-05-25 09:35:00,107.91,107.91,107.69,107.83,43124.0,101.6254,101.6254,101.4183,101.5501,43124.0
2017-05-25 09:40:00,107.84,107.87,107.62,107.64,40551.0,101.5595,101.5878,101.3523,101.3712,40551.0
2017-05-25 09:45:00,107.62,107.81,107.62,107.79,65204.0,101.3523,101.5313,101.3523,101.5124,65204.0
2017-05-25 09:50:00,107.79,107.83,107.68,107.8,68823.0,101.5124,101.5501,101.4088,101.5219,68823.0
2017-05-25 09:55:00,107.8,107.8,107.69,107.71,72889.0,101.5219,101.5219,101.4183,101.4371,72889.0
2017-05-25 10:00:00,107.7,107.73,107.65,107.69,51301.0,101.4277,101.4559,101.3806,101.4183,51301.0
2017-05-25 10:05:00,107.7,107.73,107.62,107.69,76960.0,101.4277,101.4559,101.3523,101.4183,76960.0
2017-05-25 10:10:00,107.69,107.73,107.66,107.71,60266.0,101.4183,101.4559,101.39,101.4371,60266.0
2017-05-25 10:15:00,107.71,107.72,107.65,107.7,46611.0,101.4371,101.4465,101.3806,101.4277,46611.0
2017-05-25 10:20:00,107.7,107.73,107.68,107.7,61089.0,101.4277,101.4559,101.4088,101.4277,61089.0
2017-05-25 10:25:00,107.7,107.73,107.66,107.69,135378.0,101.4277,101.4559,101.39,101.4183,135378.0
2017-05-25 10:30:00,107.68,107.68,107.51,107.56,95307.0,101.4088,101.4088,101.2487,101.2958,95307.0
2017-05-25 10:35:00,107.56,107.57,107.48,107.56,113003.0,101.2958,101.3052,101.2205,101.2958,113003.0
2017-05-25 10:40:00,107.57,107.61,107.43,107.44,59673.0,101.3052,101.3429,101.1734,101.1828,59673.0
2017-05-25 10:45:00,107.44,107.45,107.36,107.42,73574.0,101.1828,101.1922,101.1075,101.164,73574.0
2017-05-25 10:50:00,107.42,107.5,107.35,107.5,105023.0,101.164,101.2393,101.0981,101.2393,105023.0
2017-05-25 10:55:00,107.49,107.53,107.45,107.47,66613.0,101.2299,101.2676,101.1922,101.2111,66613.0
2017-05-25 11:00:00,107.47,107.56,107.46,107.49,85886.0,101.2111,101.2958,101.2017,101.2299,85886.0
2017-05-25 11:05:00,107.5,107.53,107.4,107.45,78360.0,101.2393,101.2676,101.1451,101.1922,78360.0
2017-05-25 11:10:00,107.46,107.49,107.33,107.41,119091.0,101.2017,101.2299,101.0792,101.1546,119091.0
2017-05-25 11:15:00,107.4,107.41,107.23,107.25,86821.0,101.1451,101.1546,100.985,101.0039,86821.0
2017-05-25 11:20:00,107.26,107.31,107.19,107.25,130923.0,101.0133,101.0604,100.9474,101.0039,130923.0
2017-05-25 11:25:00,107.27,107.35,107.23,107.26,149392.0,101.0227,101.0981,100.985,101.0133,149392.0
2017-05-25 11:30:00,107.27,107.28,107.13,107.13,67890.0,101.0227,101.0321,100.8909,100.8909,67890.0
2017-05-25 11:35:00,107.13,107.19,107.06,107.15,89505.0,100.8909,100.9474,100.8249,100.9097,89505.0
2017-05-25 11:40:00,107.15,107.16,107.06,107.09,64680.0,100.9097,100.9191,100.8249,100.8532,64680.0
2017-05-25 11:45:00,107.09,107.1,106.93,106.94,103132.0,100.8532,100.8626,100.7025,100.7119,103132.0
2017-05-25 11:50:00,106.93,106.97,106.89,106.97,88501.0,100.7025,100.7402,100.6648,100.7402,88501.0
2017-05-25 11:55:00,106.98,107.0,106.88,106.92,68998.0,100.7496,100.7684,100.6554,100.6931,68998.0
2017-05-25 12:00:00,106.92,106.96,106.79,106.81,105301.0,100.6931,100.7308,100.5707,100.5895,105301.0
2017-05-25 12:05:00,106.81,106.85,106.77,106.79,84307.0,100.5895,100.6272,100.5518,100.5707,84307.0
2017-05-25 12:10:00,106.79,106.83,106.78,106.82,91366.0,100.5707,100.6083,100.5613,100.5989,91366.0
2017-05-25 12:15:00,106.82,106.96,106.8,106.95,114089.0,100.5989,100.7308,100.5801,100.7214,114089.0
2017-05-25 12:20:00,106.94,107.04,106.93,106.96,77246.0,100.7119,100.8061,100.7025,100.7308,77246.0
2017-05-25 12:25:00,106.97,106.98,106.83,106.85,53403.0,100.7402,100.7496,100.6083,100.6272,53403.0
2017-05-25 12:30:00,106.85,106.93,106.82,106.93,80298.0,100.6272,100.7025,100.5989,100.7025,80298.0
2017-05-25 12:35:00,106.93,106.95,106.85,106.9,64027.0,100.7025,100.7214,100.6272,100.6743,64027.0
2017-05-25 12:40:00,106.9,106.92,106.85,106.88,48397.0,100.6743,100.6931,100.6272,100.6554,48397.0
2017-05-25 12:45:00,106.88,106.96,106.85,106.95,53204.0,100.6554,100.7308,100.6272,100.7214,53204.0
2017-05-25 12:50:00,106.95,107.03,106.95,106.99,95913.0,100.7214,100.7967,100.7214,100.759,95913.0
2017-05-25 12:55:00,107.0,107.0,106.9,106.96,90813.0,100.7684,100.7684,100.6743,100.7308,90813.0
2017-05-25 13:00:00,106.98,107.0,106.95,106.99,30129.0,100.7496,100.7684,100.7214,100.759,30129.0
2017-05-25 13:05:00,106.99,107.0,106.95,107.0,43403.0,100.759,100.7684,100.7214,100.7684,43403.0
2017-05-25 13:10:00,107.0,107.04,106.96,107.04,54851.0,100.7684,100.8061,100.7308,100.8061,54851.0
2017-05-25 13:15:00,107.04,107.04,106.97,106.98,53012.0,100.8061,100.8061,100.7402,100.7496,53012.0
2017-05-25 13:20:00,106.97,107.01,106.94,107.01,69940.0,100.7402,100.7779,100.7119,100.7779,69940.0
2017-05-25 13:25:00,107.01,107.02,106.97,107.0,135668.0,100.7779,100.7873,100.7402,100.7684,135668.0
2017-05-25 13:30:00,107.01,107.02,106.97,107.0,52329.0,100.7779,100.7873,100.7402,100.7684,52329.0
2017-05-25 13:35:00,107.0,107.03,106.99,107.01,40319.0,100.7684,100.7967,100.759,100.7779,40319.0
2017-05-25 13:40:00,107.02,107.03,106.99,107.02,46651.0,100.7873,100.7967,100.759,100.7873,46651.0
2017-05-25 13:45:00,107.02,107.04,107.0,107.04,80896.0,100.7873,100.8061,100.7684,100.8061,80896.0
2017-05-25 13:50:00,107.04,107.16,107.04,107.12,84999.0,100.8061,100.9191,100.8061,100.8815,84999.0
2017-05-25 13:55:00,107.12,107.18,107.11,107.16,48675.0,100.8815,100.938,100.872,100.9191,48675.0
2017-05-25 14:00:00,107.17,107.19,107.15,107.18,58162.0,100.9285,100.9474,100.9097,100.938,58162.0
2017-05-25 14:05:00,107.17,107.22,107.16,107.2,53235.0,100.9285,100.9756,100.9191,100.9568,53235.0
2017-05-25 14:10:00,107.21,107.28,107.2,107.23,61485.0,100.9662,101.0321,100.9568,100.985,61485.0
2017-05-25 14:15:00,107.23,107.23,107.18,107.19,56416.0,100.985,100.985,100.938,100.9474,56416.0
2017-05-25 14:20:00,107.2,107.23,107.18,107.2,45697.0,100.9568,100.985,100.938,100.9568,45697.0
2017-05-25 14:25:00,107.2,107.21,107.16,107.16,52409.0,100.9568,100.9662,100.9191,100.9191,52409.0
2017-05-25 14:30:00,107.16,107.45,107.11,107.37,120972.0,100.9191,101.1922,100.872,101.1169,120972.0
2017-05-25 14:35:00,107.37,107.42,107.32,107.37,60876.0,101.1169,101.164,101.0698,101.1169,60876.0
2017-05-25 14:40:00,107.37,107.4,107.33,107.34,108023.0,101.1169,101.1451,101.0792,101.0886,108023.0
2017-05-25 14:45:00,107.34,107.4,107.28,107.29,76053.0,101.0886,101.1451,101.0321,101.0416,76053.0
2017-05-25 14:50:00,107.29,107.38,107.28,107.36,56214.0,101.0416,101.1263,101.0321,101.1075,56214.0
2017-05-25 14:55:00,107.36,107.36,107.33,107.34,51210.0,101.1075,101.1075,101.0792,101.0886,51210.0
2017-05-25 15:00:00,107.34,107.34,107.2,107.23,91907.0,101.0886,101.0886,100.9568,100.985,91907.0
2017-05-25 15:05:00,107.22,107.26,107.17,107.23,201472.0,100.9756,101.0133,100.9285,100.985,201472.0
2017-05-25 15:10:00,107.23,107.32,107.21,107.29,67738.0,100.985,101.0698,100.9662,101.0416,67738.0
2017-05-25 15:15:00,107.29,107.35,107.24,107.32,75414.0,101.0416,101.0981,100.9945,101.0698,75414.0
2017-05-25 15:20:00,107.32,107.35,107.24,107.32,73634.0,101.0698,101.0981,100.9945,101.0698,73634.0
2017-05-25 15:25:00,107.33,107.36,107.28,107.33,101079.0,101.0792,101.1075,101.0321,101.0792,101079.0
2017-05-25 15:30:00,107.32,107.32,107.26,107.27,86966.0,101.0698,101.0698,101.0133,101.0227,86966.0
2017-05-25 15:35:00,107.28,107.32,107.25,107.3,98125.0,101.0321,101.0698,101.0039,101.051,98125.0
2017-05-25 15:40:00,107.31,107.47,107.29,107.46,164700.0,101.0604,101.2111,101.0416,101.2017,164700.0
2017-05-25 15:45:00,107.46,107.49,107.27,107.27,170894.0,101.2017,101.2299,101.0227,101.0227,170894.0
2017-05-25 15:50:00,107.27,107.29,107.2,107.27,175220.0,101.0227,101.0416,100.9568,101.0227,175220.0
2017-05-25 15:55:00,107.27,107.35,107.23,107.26,326147.0,101.0227,101.0981,100.985,101.0133,326147.0
2017-05-26 09:30:00,107.71,107.87,107.48,107.79,151784.0,101.4371,101.5878,101.2205,101.5124,151784.0
2017-05-26 09:35:00,107.79,107.81,107.67,107.77,67675.0,101.5124,101.5313,101.3994,101.4936,67675.0
2017-05-26 09:40:00,107.79,107.95,107.7,107.91,70936.0,101.5124,101.6631,101.4277,101.6254,70936.0
2017-05-26 09:45:00,107.91,108.02,107.88,107.98,68650.0,101.6254,101.729,101.5972,101.6914,68650.0
2017-05-26 09:50:00,107.97,108.04,107.89,108.01,55124.0,101.6819,101.7479,101.6066,101.7196,55124.0
2017-05-26 09:55:00,108.0,108.15,107.98,108.15,66505.0,101.7102,101.8515,101.6914,101.8515,66505.0
2017-05-26 10:00:00,108.15,108.24,108.07,108.11,95830.0,101.8515,101.9362,101.7761,101.8138,95830.0
2017-05-26 10:05:00,108.11,108.14,107.98,108.14,104915.0,101.8138,101.842,101.6914,101.842,104915.0
2017-05-26 10:10:00,108.15,108.35,108.13,108.35,112939.0,101.8515,102.0398,101.8326,102.0398,112939.0
2017-05-26 10:15:00,108.36,108.37,108.1,108.14,133651.0,102.0492,102.0587,101.8044,101.842,133651.0
2017-05-26 10:20:00,108.14,108.14,107.98,108.06,46978.0,101.842,101.842,101.6914,101.7667,46978.0
2017-05-26 10:25:00,108.07,108.15,108.02,108.15,36223.0,101.7761,101.8515,101.729,101.8515,36223.0
2017-05-26 10:30:00,108.15,108.19,108.07,108.09,49572.0,101.8515,101.8891,101.7761,101.795,49572.0
2017-05-26 10:35:00,108.09,108.15,108.05,108.05,57318.0,101.795,101.8515,101.7573,101.7573,57318.0
2017-05-26 10:40:00,108.06,108.17,108.06,108.14,65106.0,101.7667,101.8703,101.7667,101.842,65106.0
2017-05-26 10:45:00,108.13,108.14,108.08,108.11,44653.0,101.8326,101.842,101.7855,101.8138,44653.0
2017-05-26 10:50:00,108.11,108.11,107.82,107.92,113447.0,101.8138,101.8138,101.5407,101.6349,113447.0
2017-05-26 10:55:00,107.92,108.02,107.92,107.98,39786.0,101.6349,101.729,101.6349,101.6914,39786.0
2017-05-26 11:00:00,107.99,108.16,107.99,108.15,49991.0,101.7008,101.8609,101.7008,101.8515,49991.0
2017-05-26 11:05:00,108.15,108.22,108.14,108.16,32774.0,101.8515,101.9174,101.842,101.8609,32774.0
2017-05-26 11:10:00,108.16,108.18,108.11,108.17,28442.0,101.8609,101.8797,101.8138,101.8703,28442.0
2017-05-26 11:15:00,108.17,108.17,108.05,108.06,36812.0,101.8703,101.8703,101.7573,101.7667,36812.0
2017-05-26 11:20:00,108.05,108.1,108.04,108.09,37479.0,101.7573,101.8044,101.7479,101.795,37479.0
2017-05-26 11:25:00,108.09,108.1,108.02,108.05,47050.0,101.795,101.8044,101.729,101.7573,47050.0
2017-05-26 11:30:00,108.05,108.07,107.99,108.01,55290.0,101.7573,101.7761,101.7008,101.7196,55290.0
2017-05-26 11:35:00,108.02,108.09,107.99,108.04,49229.0,101.729,101.795,101.7008,101.7479,49229.0
2017-05-26 11:40:00,108.04,108.14,108.04,108.12,63634.0,101.7479,101.842,101.7479,101.8232,63634.0
2017-05-26 11:45:00,108.11,108.21,108.1,108.18,43970.0,101.8138,101.908,101.8044,101.8797,43970.0
2017-05-26 11:50:00,108.18,108.2,108.16,108.18,28254.0,101.8797,101.8986,101.8609,101.8797,28254.0
2017-05-26 11:55:00,108.18,108.18,108.11,108.12,40837.0,101.8797,101.8797,101.8138,101.8232,40837.0
2017-05-26 12:00:00,108.13,108.18,108.08,108.17,33382.0,101.8326,101.8797,101.7855,101.8703,33382.0
2017-05-26 12:05:00,108.17,108.22,108.16,108.2,49779.0,101.8703,101.9174,101.8609,101.8986,49779.0
2017-05-26 12:10:00,108.2,108.23,108.16,108.19,90962.0,101.8986,101.9268,101.8609,101.8891,90962.0
2017-05-26 12:15:00,108.19,108.21,108.16,108.18,39519.0,101.8891,101.908,101.8609,101.8797,39519.0
2017-05-26 12:20:00,108.18,108.24,108.17,108.23,26656.0,101.8797,101.9362,101.8703,101.9268,26656.0
2017-05-26 12:25:00,108.24,108.25,108.17,108.19,41111.0,101.9362,101.9456,101.8703,101.8891,41111.0
2017-05-26 12:30:00,108.18,108.25,108.17,108.24,28757.0,101.8797,101.9456,101.8703,101.9362,28757.0
2017-05-26 12:35:00,108.24,108.25,108.2,108.2,28787.0,101.9362,101.9456,101.8986,101.8986,28787.0
2017-05-26 12:40:00,108.2,108.25,108.2,108.24,41691.0,101.8986,101.9456,101.8986,101.9362,41691.0
2017-05-26 12:45:00,108.24,108.28,108.23,108.28,31497.0,101.9362,101.9739,101.9268,101.9739,31497.0
2017-05-26 12:50:00,108.28,108.29,108.23,108.24,27974.0,101.9739,101.9833,101.9268,101.9362,27974.0
2017-05-26 12:55:00,108.23,108.28,108.22,108.24,34652.0,101.9268,101.9739,101.9174,101.9362,34652.0
2017-05-26 13:00:00,108.25,108.25,108.17,108.17,29057.0,101.9456,101.9456,101.8703,101.8703,29057.0
2017-05-26 13:05:00,108.17,108.19,108.16,108.17,31536.0,101.8703,101.8891,101.8609,101.8703,31536.0
2017-05-26 13:10:00,108.18,108.19,108.12,108.16,37445.0,101.8797,101.8891,101.8232,101.8609,37445.0
2017-05-26 13:15:00,108.16,108.2,108.13,108.13,31441.0,101.8609,101.8986,101.8326,101.8326,31441.0
2017-05-26 13:20:00,108.12,108.14,108.11,108.14,38882.0,101.8232,101.842,101.8138,101.842,38882.0
2017-05-26 13:25:00,108.13,108.19,108.12,108.14,30159.0,101.8326,101.8891,101.8232,101.842,30159.0
2017-05-26 13:30:00,108.14,108.14,108.1,108.14,31654.0,101.842,101.842,101.8044,101.842,31654.0
2017-05-26 13:35:00,108.13,108.21,108.12,108.18,32192.0,101.8326,101.908,101.8232,101.8797,32192.0
2017-05-26 13:40:00,108.18,108.19,108.16,108.19,28110.0,101.8797,101.8891,101.8609,101.8891,28110.0
2017-05-26 13:45:00,108.19,108.23,108.15,108.15,38023.0,101.8891,101.9268,101.8515,101.8515,38023.0
2017-05-26 13:50:00,108.16,108.23,108.16,108.23,51832.0,101.8609,101.9268,101.8609,101.9268,51832.0
2017-05-26 13:55:00,108.22,108.24,108.19,108.2,42154.0,101.9174,101.9362,101.8891,101.8986,42154.0
2017-05-26 14:00:00,108.2,108.21,108.16,108.17,39706.0,101.8986,101.908,101.8609,101.8703,39706.0
2017-05-26 14:05:00,108.17,108.2,108.16,108.19,39613.0,101.8703,101.8986,101.8609,101.8891,39613.0
2017-05-26 14:10:00,108.19,108.23,108.19,108.23,39202.0,101.8891,101.9268,101.8891,101.9268,39202.0
2017-05-26 14:15:00,108.23,108.23,108.19,108.19,47690.0,101.9268,101.9268,101.8891,101.8891,47690.0
2017-05-26 14:20:00,108.19,108.25,108.18,108.21,59225.0,101.8891,101.9456,101.8797,101.908,59225.0
2017-05-26 14:25:00,108.21,108.28,108.2,108.2,38008.0,101.908,101.9739,101.8986,101.8986,38008.0
2017-05-26 14:30:00,108.21,108.21,108.14,108.17,50415.0,101.908,101.908,101.842,101.8703,50415.0
2017-05-26 14:35:00,108.18,108.2,108.17,108.2,23427.0,101.8797,101.8986,101.8703,101.8986,23427.0
2017-05-26 14:40:00,108.2,108.2,108.15,108.17,33331.0,101.8986,101.8986,101.8515,101.8703,33331.0
2017-05-26 14:45:00,108.17,108.23,108.16,108.22,25436.0,101.8703,101.9268,101.8609,101.9174,25436.0
2017-05-26 14:50:00,108.22,108.28,108.21,108.28,31744.0,101.9174,101.9739,101.908,101.9739,31744.0
2017-05-26 14:55:00,108.28,108.32,108.26,108.28,55607.0,101.9739,102.0116,101.9551,101.9739,55607.0
2017-05-26 15:00:00,108.28,108.4,108.28,108.4,58791.0,101.9739,102.0869,101.9739,102.0869,58791.0
2017-05-26 15:05:00,108.4,108.42,108.34,108.42,70990.0,102.0869,102.1057,102.0304,102.1057,70990.0
2017-05-26 15:10:00,108.42,108.49,108.42,108.45,64985.0,102.1057,102.1717,102.1057,102.134,64985.0
2017-05-26 15:15:00,108.44,108.48,108.26,108.27,151934.0,102.1246,102.1622,101.9551,101.9645,151934.0
2017-05-26 15:20:00,108.27,108.34,108.25,108.29,77097.0,101.9645,102.0304,101.9456,101.9833,77097.0
2017-05-26 15:25:00,108.29,108.32,108.24,108.26,81165.0,101.9833,102.0116,101.9362,101.9551,81165.0
2017-05-26 15:30:00,108.25,108.3,108.22,108.24,108453.0,101.9456,101.9927,101.9174,101.9362,108453.0
2017-05-26 15:35:00,108.24,108.3,108.22,108.22,98306.0,101.9362,101.9927,101.9174,101.9174,98306.0
2017-05-26 15:40:00,108.23,108.27,108.21,108.24,92586.0,101.9268,101.9645,101.908,101.9362,92586.0
2017-05-26 15:45:00,108.24,108.34,108.22,108.34,94448.0,101.9362,102.0304,101.9174,102.0304,94448.0
2017-05-26 15:50:00,108.34,108.45,108.31,108.4,135645.0,102.0304,102.134,102.0021,102.0869,135645.0
2017-05-26 15:55:00,108.4,108.43,108.34,108.38,325324.0,102.0869,102.1152,102.0304,102.0681,325324.0
2017-05-30 09:30:00,108.49,108.6,108.4,108.49,141413.0,102.1717,102.2753,102.0869,102.1717,141413.0
2017-05-30 09:35:00,108.5,108.53,108.41,108.44,84596.0,102.1811,102.2093,102.0963,102.1246,84596.0
2017-05-30 09:40:00,108.44,108.46,108.33,108.34,56567.0,102.1246,102.1434,102.021,102.0304,56567.0
2017-05-30 09:45:00,108.34,108.4,108.25,108.29,46088.0,102.0304,102.0869,101.9456,101.9833,46088.0
2017-05-30 09:50:00,108.31,108.39,108.21,108.34,55696.0,102.0021,102.0775,101.908,102.0304,55696.0
2017-05-30 09:55:00,108.34,108.36,108.2,108.22,63899.0,102.0304,102.0492,101.8986,101.9174,63899.0
2017-05-30 10:00:00,108.22,108.28,108.16,108.19,48687.0,101.9174,101.9739,101.8609,101.8891,48687.0
2017-05-30 10:05:00,108.2,108.25,108.11,108.18,48429.0,101.8986,101.9456,101.8138,101.8797,48429.0
2017-05-30 10:10:00,108.19,108.2,108.06,108.18,53744.0,101.8891,101.8986,101.7667,101.8797,53744.0
2017-05-30 10:15:00,108.19,108.19,108.1,108.15,35647.0,101.8891,101.8891,101.8044,101.8515,35647.0
2017-05-30 10:20:00,108.14,108.19,108.09,108.15,44899.0,101.842,101.8891,101.795,101.8515,44899.0
2017-05-30 10:25:00,108.15,108.21,108.11,108.14,39314.0,101.8515,101.908,101.8138,101.842,39314.0
2017-05-30 10:30:00,108.14,108.15,107.97,108.0,68666.0,101.842,101.8515,101.6819,101.7102,68666.0
2017-05-30 10:35:00,108.0,108.13,107.95,108.13,67002.0,101.7102,101.8326,101.6631,101.8326,67002.0
2017-05-30 10:40:00,108.13,108.28,108.12,108.28,61428.0,101.8326,101.9739,101.8232,101.9739,61428.0
2017-05-30 10:45:00,108.28,108.29,108.16,108.2,41831.0,101.9739,101.9833,101.8609,101.8986,41831.0
2017-05-30 10:50:00,108.21,108.26,108.18,108.22,48503.0,101.908,101.9551,101.8797,101.9174,48503.0
2017-05-30 10:55:00,108.22,108.26,108.2,108.21,42025.0,101.9174,101.9551,101.8986,101.908,42025.0
2017-05-30 11:00:00,108.21,108.28,108.2,108.23,34685.0,101.908,101.9739,101.8986,101.9268,34685.0
2017-05-30 11:05:00,108.24,108.27,108.21,108.22,49337.0,101.9362,101.9645,101.908,101.9174,49337.0
2017-05-30 11:10:00,108.22,108.27,108.21,108.23,28720.0,101.9174,101.9645,101.908,101.9268,28720.0
2017-05-30 11:15:00,108.23,108.27,108.2,108.27,45686.0,101.9268,101.9645,101.8986,101.9645,45686.0
2017-05-30 11:20:00,108.26,108.27,108.2,108.21,42579.0,101.9551,101.9645,101.8986,101.908,42579.0
2017-05-30 11:25:00,108.21,108.24,108.19,108.23,50561.0,101.908,101.9362,101.8891,101.9268,50561.0
2017-05-30 11:30:00,108.24,108.26,108.12,108.14,30538.0,101.9362,101.9551,101.8232,101.842,30538.0
2017-05-30 11:35:00,108.14,108.16,108.12,108.16,23830.0,101.842,101.8609,101.8232,101.8609,23830.0
2017-05-30 11:40:00,108.16,108.21,108.14,108.2,41249.0,101.8609,101.908,101.842,101.8986,41249.0
2017-05-30 11:45:00,108.2,108.28,108.19,108.25,25119.0,101.8986,101.9739,101.8891,101.9456,25119.0
2017-05-30 11:50:00,108.26,108.31,108.25,108.28,24667.0,101.9551,102.0021,101.9456,101.9739,24667.0
2017-05-30 11:55:00,108.28,108.28,108.2,108.24,28362.0,101.9739,101.9739,101.8986,101.9362,28362.0
2017-05-30 12:00:00,108.24,108.3,108.24,108.27,23805.0,101.9362,101.9927,101.9362,101.9645,23805.0
2017-05-30 12:05:00,108.28,108.31,108.26,108.27,27979.0,101.9739,102.0021,101.9551,101.9645,27979.0
2017-05-30 12:10:00,108.28,108.29,108.26,108.28,18862.0,101.9739,101.9833,101.9551,101.9739,18862.0
2017-05-30 12:15:00,108.28,108.28,108.17,108.17,20882.0,101.9739,101.9739,101.8703,101.8703,20882.0
2017-05-30 12:20:00,108.17,108.2,108.14,108.17,32406.0,101.8703,101.8986,101.842,101.8703,32406.0
2017-05-30 12:25:00,108.16,108.17,108.08,108.08,39990.0,101.8609,101.8703,101.7855,101.7855,39990.0
2017-05-30 12:30:00,108.07,108.1,108.06,108.08,21510.0,101.7761,101.8044,101.7667,101.7855,21510.0
2017-05-30 12:35:00,108.09,108.14,108.08,108.09,50208.0,101.795,101.842,101.7855,101.795,50208.0
2017-05-30 12:40:00,108.1,108.1,108.06,108.06,23410.0,101.8044,101.8044,101.7667,101.7667,23410.0
2017-05-30 12:45:00,108.07,108.08,108.02,108.04,20903.0,101.7761,101.7855,101.729,101.7479,20903.0
2017-05-30 12:50:00,108.04,108.07,108.01,108.07,18018.0,101.7479,101.7761,101.7196,101.7761,18018.0
2017-05-30 12:55:00,108.07,108.16,108.06,108.15,16482.0,101.7761,101.8609,101.7667,101.8515,16482.0
2017-05-30 13:00:00,108.15,108.16,108.1,108.11,36518.0,101.8515,101.8609,101.8044,101.8138,36518.0
2017-05-30 13:05:00,108.1,108.14,108.07,108.12,18824.0,101.8044,101.842,101.7761,101.8232,18824.0
2017-05-30 13:10:00,108.12,108.19,108.12,108.17,18079.0,101.8232,101.8891,101.8232,101.8703,18079.0
2017-05-30 13:15:00,108.18,108.19,108.1,108.11,21665.0,101.8797,101.8891,101.8044,101.8138,21665.0
2017-05-30 13:20:00,108.1,108.14,108.07,108.1,28262.0,101.8044,101.842,101.7761,101.8044,28262.0
2017-05-30 13:25:00,108.1,108.13,108.1,108.12,14196.0,101.8044,101.8326,101.8044,101.8232,14196.0
2017-05-30 13:30:00,108.12,108.15,108.11,108.13,16402.0,101.8232,101.8515,101.8138,101.8326,16402.0
2017-05-30 13:35:00,108.14,108.18,108.12,108.18,25969.0,101.842,101.8797,101.8232,101.8797,25969.0
2017-05-30 13:40:00,108.17,108.22,108.17,108.21,33335.0,101.8703,101.9174,101.8703,101.908,33335.0
2017-05-30 13:45:00,108.22,108.27,108.2,108.25,41502.0,101.9174,101.9645,101.8986,101.9456,41502.0
2017-05-30 13:50:00,108.24,108.25,108.22,108.24,21949.0,101.9362,101.9456,101.9174,101.9362,21949.0
2017-05-30 13:55:00,108.23,108.27,108.23,108.24,20938.0,101.9268,101.9645,101.9268,101.9362,20938.0
2017-05-30 14:00:00,108.23,108.27,108.21,108.25,30417.0,101.9268,101.9645,101.908,101.9456,30417.0
2017-05-30 14:05:00,108.24,108.25,108.23,108.25,17102.0,101.9362,101.9456,101.9268,101.9456,17102.0
2017-05-30 14:10:00,108.24,108.27,108.22,108.25,36817.0,101.9362,101.9645,101.9174,101.9456,36817.0
2017-05-30 14:15:00,108.25,108.27,108.23,108.27,36563.0,101.9456,101.9645,101.9268,101.9645,36563.0
2017-05-30 14:20:00,108.27,108.29,108.23,108.27,25286.0,101.9645,101.9833,101.9268,101.9645,25286.0
2017-05-30 14:25:00,108.27,108.27,108.23,108.27,21067.0,101.9645,101.9645,101.9268,101.9645,21067.0
2017-05-30 14:30:00,108.27,108.31,108.26,108.29,41486.0,101.9645,102.0021,101.9551,101.9833,41486.0
2017-05-30 14:35:00,108.29,108.31,108.25,108.3,45329.0,101.9833,102.0021,101.9456,101.9927,45329.0
2017-05-30 14:40:00,108.3,108.34,108.29,108.31,41616.0,101.9927,102.0304,101.9833,102.0021,41616.0
2017-05-30 14:45:00,108.31,108.32,108.27,108.32,37232.0,102.0021,102.0116,101.9645,102.0116,37232.0
2017-05-30 14:50:00,108.31,108.32,108.23,108.23,33060.0,102.0021,102.0116,101.9268,101.9268,33060.0
2017-05-30 14:55:00,108.23,108.31,108.23,108.29,29403.0,101.9268,102.0021,101.9268,101.9833,29403.0
2017-05-30 15:00:00,108.29,108.32,108.26,108.29,57332.0,101.9833,102.0116,101.9551,101.9833,57332.0
2017-05-30 15:05:00,108.29,108.33,108.26,108.32,34759.0,101.9833,102.021,101.9551,102.0116,34759.0
2017-05-30 15:10:00,108.33,108.33,108.28,108.32,51084.0,102.021,102.021,101.9739,102.0116,51084.0
2017-05-30 15:15:00,108.32,108.37,108.32,108.32,39269.0,102.0116,102.0587,102.0116,102.0116,39269.0
2017-05-30 15:20:00,108.32,108.35,108.32,108.34,38886.0,102.0116,102.0398,102.0116,102.0304,38886.0
2017-05-30 15:25:00,108.35,108.36,108.32,108.32,35453.0,102.0398,102.0492,102.0116,102.0116,35453.0
2017-05-30 15:30:00,108.33,108.36,108.3,108.36,44836.0,102.021,102.0492,101.9927,102.0492,44836.0
2017-05-30 15:35:00,108.36,108.47,108.36,108.46,92939.0,102.0492,102.1528,102.0492,102.1434,92939.0
2017-05-30 15:40:00,108.45,108.51,108.43,108.51,75782.0,102.134,102.1905,102.1152,102.1905,75782.0
2017-05-30 15:45:00,108.51,108.54,108.44,108.44,91946.0,102.1905,102.2188,102.1246,102.1246,91946.0
2017-05-30 15:50:00,108.45,108.48,108.37,108.4,82175.0,102.134,102.1622,102.0587,102.0869,82175.0
2017-05-30 15:55:00,108.4,108.4,108.36,108.36,137303.0,102.0869,102.0869,102.0492,102.0492,137303.0
2017-05-31 09:30:00,108.4,108.65,108.29,108.52,163587.0,102.0869,102.3223,101.9833,102.1999,163587.0
2017-05-31 09:35:00,108.52,108.52,108.34,108.4,88789.0,102.1999,102.1999,102.0304,102.0869,88789.0
2017-05-31 09:40:00,108.39,108.4,108.18,108.24,63036.0,102.0775,102.0869,101.8797,101.9362,63036.0
2017-05-31 09:45:00,108.25,108.36,108.11,108.13,83104.0,101.9456,102.0492,101.8138,101.8326,83104.0
2017-05-31 09:50:00,108.13,108.18,108.01,108.03,86565.0,101.8326,101.8797,101.7196,101.7385,86565.0
2017-05-31 09:55:00,108.01,108.14,108.0,108.07,80107.0,101.7196,101.842,101.7102,101.7761,80107.0
2017-05-31 10:00:00,108.08,108.15,107.85,107.9,68545.0,101.7855,101.8515,101.5689,101.616,68545.0
2017-05-31 10:05:00,107.89,107.99,107.8,107.99,68426.0,101.6066,101.7008,101.5219,101.7008,68426.0
2017-05-31 10:10:00,108.0,108.16,107.92,108.06,121812.0,101.7102,101.8609,101.6349,101.7667,121812.0
2017-05-31 10:15:00,108.07,108.11,108.0,108.05,73060.0,101.7761,101.8138,101.7102,101.7573,73060.0
2017-05-31 10:20:00,108.06,108.08,108.01,108.06,64491.0,101.7667,101.7855,101.7196,101.7667,64491.0
2017-05-31 10:25:00,108.06,108.15,108.01,108.05,40464.0,101.7667,101.8515,101.7196,101.7573,40464.0
2017-05-31 10:30:00,108.03,108.09,107.97,108.07,46629.0,101.7385,101.795,101.6819,101.7761,46629.0
2017-05-31 10:35:00,108.07,108.08,108.02,108.02,47114.0,101.7761,101.7855,101.729,101.729,47114.0
2017-05-31 10:40:00,108.03,108.15,107.99,108.09,64578.0,101.7385,101.8515,101.7008,101.795,64578.0
2017-05-31 10:45:00,108.08,108.08,107.93,107.97,44784.0,101.7855,101.7855,101.6443,101.6819,44784.0
2017-05-31 10:50:00,107.97,108.03,107.93,108.02,64172.0,101.6819,101.7385,101.6443,101.729,64172.0
2017-05-31 10:55:00,108.02,108.03,107.95,108.02,53434.0,101.729,101.7385,101.6631,101.729,53434.0
2017-05-31 11:00:00,108.02,108.08,108.0,108.01,55161.0,101.729,101.7855,101.7102,101.7196,55161.0
2017-05-31 11:05:00,108.01,108.02,107.96,107.97,59643.0,101.7196,101.729,101.6725,101.6819,59643.0
2017-05-31 11:10:00,107.98,107.98,107.82,107.82,69952.0,101.6914,101.6914,101.5407,101.5407,69952.0
2017-05-31 11:15:00,107.83,107.93,107.81,107.93,50374.0,101.5501,101.6443,101.5313,101.6443,50374.0
2017-05-31 11:20:00,107.93,108.01,107.92,107.97,52937.0,101.6443,101.7196,101.6349,101.6819,52937.0
2017-05-31 11:25:00,107.96,107.98,107.84,107.86,70916.0,101.6725,101.6914,101.5595,101.5784,70916.0
2017-05-31 11:30:00,107.85,107.87,107.67,107.74,74691.0,101.5689,101.5878,101.3994,101.4653,74691.0
2017-05-31 11:35:00,107.73,107.82,107.7,107.75,64711.0,101.4559,101.5407,101.4277,101.4748,64711.0
2017-05-31 11:40:00,107.76,107.86,107.73,107.81,33267.0,101.4842,101.5784,101.4559,101.5313,33267.0
2017-05-31 11:45:00,107.8,107.86,107.75,107.85,27761.0,101.5219,101.5784,101.4748,101.5689,27761.0
2017-05-31 11:50:00,107.85,107.94,107.85,107.94,30526.0,101.5689,101.6537,101.5689,101.6537,30526.0
2017-05-31 11:55:00,107.93,107.99,107.91,107.93,44255.0,101.6443,101.7008,101.6254,101.6443,44255.0
2017-05-31 12:00:00,107.94,107.97,107.92,107.95,19400.0,101.6537,101.6819,101.6349,101.6631,19400.0
2017-05-31 12:05:00,107.95,108.03,107.95,108.02,25663.0,101.6631,101.7385,101.6631,101.729,25663.0
2017-05-31 12:10:00,108.02,108.03,107.95,107.97,41207.0,101.729,101.7385,101.6631,101.6819,41207.0
2017-05-31 12:15:00,107.97,107.99,107.88,107.89,54475.0,101.6819,101.7008,101.5972,101.6066,54475.0
2017-05-31 12:20:00,107.89,107.89,107.85,107.86,40568.0,101.6066,101.6066,101.5689,101.5784,40568.0
2017-05-31 12:25:00,107.86,107.87,107.82,107.85,41399.0,101.5784,101.5878,101.5407,101.5689,41399.0
2017-05-31 12:30:00,107.83,107.84,107.79,107.8,35453.0,101.5501,101.5595,101.5124,101.5219,35453.0
2017-05-31 12:35:00,107.79,107.81,107.77,107.8,18724.0,101.5124,101.5313,101.4936,101.5219,18724.0
2017-05-31 12:40:00,107.8,107.81,107.75,107.76,34413.0,101.5219,101.5313,101.4748,101.4842,34413.0
2017-05-31 12:45:00,107.75,107.76,107.64,107.68,44089.0,101.4748,101.4842,101.3712,101.4088,44089.0
2017-05-31 12:50:00,107.68,107.71,107.68,107.69,27736.0,101.4088,101.4371,101.4088,101.4183,27736.0
2017-05-31 12:55:00,107.7,107.7,107.64,107.68,41447.0,101.4277,101.4277,101.3712,101.4088,41447.0
2017-05-31 13:00:00,107.68,107.76,107.67,107.76,50362.0,101.4088,101.4842,101.3994,101.4842,50362.0
2017-05-31 13:05:00,107.76,107.79,107.74,107.75,34885.0,101.4842,101.5124,101.4653,101.4748,34885.0
2017-05-31 13:10:00,107.75,107.86,107.7,107.81,68406.0,101.4748,101.5784,101.4277,101.5313,68406.0
2017-05-31 13:15:00,107.81,107.84,107.69,107.75,70293.0,101.5313,101.5595,101.4183,101.4748,70293.0
2017-05-31 13:20:00,107.74,107.87,107.73,107.85,31696.0,101.4653,101.5878,101.4559,101.5689,31696.0
2017-05-31 13:25:00,107.87,107.96,107.87,107.91,50628.0,101.5878,101.6725,101.5878,101.6254,50628.0
2017-05-31 13:30:00,107.91,107.97,107.89,107.96,23671.0,101.6254,101.6819,101.6066,101.6725,23671.0
2017-05-31 13:35:00,107.96,108.06,107.95,108.04,32340.0,101.6725,101.7667,101.6631,101.7479,32340.0
2017-05-31 13:40:00,108.04,108.05,107.97,108.0,33432.0,101.7479,101.7573,101.6819,101.7102,33432.0
2017-05-31 13:45:00,108.0,108.05,107.99,108.03,31483.0,101.7102,101.7573,101.7008,101.7385,31483.0
2017-05-31 13:50:00,108.04,108.07,108.0,108.01,33598.0,101.7479,101.7761,101.7102,101.7196,33598.0
2017-05-31 13:55:00,108.01,108.03,107.93,107.93,66113.0,101.7196,101.7385,101.6443,101.6443,66113.0
2017-05-31 14:00:00,107.92,107.92,107.78,107.81,69887.0,101.6349,101.6349,101.503,101.5313,69887.0
2017-05-31 14:05:00,107.82,107.88,107.79,107.83,60219.0,101.5407,101.5972,101.5124,101.5501,60219.0
2017-05-31 14:10:00,107.84,107.9,107.78,107.9,46275.0,101.5595,101.616,101.503,101.616,46275.0
2017-05-31 14:15:00,107.9,107.96,107.88,107.91,54930.0,101.616,101.6725,101.5972,101.6254,54930.0
2017-05-31 14:20:00,107.92,107.95,107.86,107.92,55951.0,101.6349,101.6631,101.5784,101.6349,55951.0
2017-05-31 14:25:00,107.91,107.93,107.88,107.88,59892.0,101.6254,101.6443,101.5972,101.5972,59892.0
2017-05-31 14:30:00,107.88,107.91,107.85,107.85,49406.0,101.5972,101.6254,101.5689,101.5689,49406.0
2017-05-31 14:35:00,107.86,107.9,107.83,107.88,63324.0,101.5784,101.616,101.5501,101.5972,63324.0
2017-05-31 14:40:00,107.87,107.91,107.83,107.83,68097.0,101.5878,101.6254,101.5501,101.5501,68097.0
2017-05-31 14:45:00,107.83,107.87,107.78,107.83,68948.0,101.5501,101.5878,101.503,101.5501,68948.0
2017-05-31 14:50:00,107.83,107.83,107.76,107.77,50443.0,101.5501,101.5501,101.4842,101.4936,50443.0
2017-05-31 14:55:00,107.77,107.79,107.72,107.76,49401.0,101.4936,101.5124,101.4465,101.4842,49401.0
2017-05-31 15:00:00,107.75,107.79,107.73,107.77,73221.0,101.4748,101.5124,101.4559,101.4936,73221.0
2017-05-31 15:05:00,107.78,107.78,107.68,107.71,54863.0,101.503,101.503,101.4088,101.4371,54863.0
2017-05-31 15:10:00,107.71,107.8,107.69,107.8,43690.0,101.4371,101.5219,101.4183,101.5219,43690.0
2017-05-31 15:15:00,107.8,107.88,107.79,107.87,45331.0,101.5219,101.5972,101.5124,101.5878,45331.0
2017-05-31 15:20:00,107.87,107.95,107.87,107.93,52220.0,101.5878,101.6631,101.5878,101.6443,52220.0
2017-05-31 15:25:00,107.93,107.98,107.86,107.89,81175.0,101.6443,101.6914,101.5784,101.6066,81175.0
2017-05-31 15:30:00,107.89,107.96,107.88,107.89,81740.0,101.6066,101.6725,101.5972,101.6066,81740.0
2017-05-31 15:35:00,107.89,107.9,107.79,107.82,114026.0,101.6066,101.616,101.5124,101.5407,114026.0
2017-05-31 15:40:00,107.81,107.83,107.78,107.82,129371.0,101.5313,101.5501,101.503,101.5407,129371.0
2017-05-31 15:45:00,107.82,107.93,107.81,107.87,208408.0,101.5407,101.6443,101.5313,101.5878,208408.0
2017-05-31 15:50:00,107.88,107.92,107.84,107.84,164846.0,101.5972,101.6349,101.5595,101.5595,164846.0
2017-05-31 15:55:00,107.85,107.94,107.8,107.92,370264.0,101.5689,101.6537,101.5219,101.6349,370264.0
2017-06-01 09:30:00,107.73,107.76,107.19,107.23,231180.0,101.4559,101.4842,100.9474,100.985,231180.0
2017-06-01 09:35:00,107.23,107.38,107.17,107.21,156273.0,100.985,101.1263,100.9285,100.9662,156273.0
2017-06-01 09:40:00,107.22,107.46,107.2,107.41,68247.0,100.9756,101.2017,100.9568,101.1546,68247.0
2017-06-01 09:45:00,107.42,107.54,107.4,107.45,64855.0,101.164,101.277,101.1451,101.1922,64855.0
2017-06-01 09:50:00,107.45,107.7,107.44,107.68,76258.0,101.1922,101.4277,101.1828,101.4088,76258.0
2017-06-01 09:55:00,107.67,107.74,107.57,107.59,125456.0,101.3994,101.4653,101.3052,101.3241,125456.0
2017-06-01 10:00:00,107.59,107.74,107.58,107.69,82555.0,101.3241,101.4653,101.3147,101.4183,82555.0
2017-06-01 10:05:00,107.68,107.68,107.56,107.67,52083.0,101.4088,101.4088,101.2958,101.3994,52083.0
2017-06-01 10:10:00,107.66,107.88,107.65,107.88,55798.0,101.39,101.5972,101.3806,101.5972,55798.0
2017-06-01 10:15:00,107.87,107.9,107.71,107.79,56770.0,101.5878,101.616,101.4371,101.5124,56770.0
2017-06-01 10:20:00,107.8,107.93,107.79,107.92,56531.0,101.5219,101.6443,101.5124,101.6349,56531.0
2017-06-01 10:25:00,107.92,107.93,107.86,107.86,48524.0,101.6349,101.6443,101.5784,101.5784,48524.0
2017-06-01 10:30:00,107.86,107.87,107.78,107.81,35991.0,101.5784,101.5878,101.503,101.5313,35991.0
2017-06-01 10:35:00,107.82,107.98,107.82,107.94,54490.0,101.5407,101.6914,101.5407,101.6537,54490.0
2017-06-01 10:40:00,107.94,107.94,107.85,107.91,48087.0,101.6537,101.6537,101.5689,101.6254,48087.0
2017-06-01 10:45:00,107.92,108.0,107.9,107.91,62118.0,101.6349,101.7102,101.616,101.6254,62118.0
2017-06-01 10:50:00,107.9,107.96,107.88,107.91,38882.0,101.616,101.6725,101.5972,101.6254,38882.0
2017-06-01 10:55:00,107.92,107.92,107.84,107.85,34589.0,101.6349,101.6349,101.5595,101.5689,34589.0
2017-06-01 11:00:00,107.86,107.91,107.85,107.89,36051.0,101.5784,101.6254,101.5689,101.6066,36051.0
2017-06-01 11:05:00,107.89,107.92,107.82,107.83,34775.0,101.6066,101.6349,101.5407,101.5501,34775.0
2017-06-01 11:10:00,107.83,107.83,107.74,107.76,36873.0,101.5501,101.5501,101.4653,101.4842,36873.0
2017-06-01 11:15:00,107.77,107.77,107.66,107.69,59864.0,101.4936,101.4936,101.39,101.4183,59864.0
2017-06-01 11:20:00,107.69,107.72,107.68,107.7,54473.0,101.4183,101.4465,101.4088,101.4277,54473.0
2017-06-01 11:25:00,107.71,107.75,107.67,107.67,55186.0,101.4371,101.4748,101.3994,101.3994,55186.0
2017-06-01 11:30:00,107.67,107.68,107.61,107.62,34097.0,101.3994,101.4088,101.3429,101.3523,34097.0
2017-06-01 11:35:00,107.62,107.69,107.59,107.68,39796.0,101.3523,101.4183,101.3241,101.4088,39796.0
2017-06-01 11:40:00,107.69,107.7,107.65,107.7,36322.0,101.4183,101.4277,101.3806,101.4277,36322.0
2017-06-01 11:45:00,107.7,107.7,107.64,107.65,45978.0,101.4277,101.4277,101.3712,101.3806,45978.0
2017-06-01 11:50:00,107.64,107.68,107.63,107.66,40164.0,101.3712,101.4088,101.3618,101.39,40164.0
2017-06-01 11:55:00,107.66,107.7,107.66,107.69,38294.0,101.39,101.4277,101.39,101.4183,38294.0
2017-06-01 12:00:00,107.69,107.72,107.66,107.69,31227.0,101.4183,101.4465,101.39,101.4183,31227.0
2017-06-01 12:05:00,107.7,107.76,107.69,107.76,36226.0,101.4277,101.4842,101.4183,101.4842,36226.0
2017-06-01 12:10:00,107.76,107.78,107.71,107.72,27580.0,101.4842,101.503,101.4371,101.4465,27580.0
2017-06-01 12:15:00,107.73,107.76,107.72,107.73,24892.0,101.4559,101.4842,101.4465,101.4559,24892.0
2017-06-01 12:20:00,107.74,107.78,107.72,107.77,17774.0,101.4653,101.503,101.4465,101.4936,17774.0
2017-06-01 12:25:00,107.76,107.77,107.65,107.65,31661.0,101.4842,101.4936,101.3806,101.3806,31661.0
2017-06-01 12:30:00,107.65,107.84,107.64,107.81,23700.0,101.3806,101.5595,101.3712,101.5313,23700.0
2017-06-01 12:35:00,107.81,107.85,107.8,107.82,36352.0,101.5313,101.5689,101.5219,101.5407,36352.0
2017-06-01 12:40:00,107.83,107.89,107.82,107.88,35400.0,101.5501,101.6066,101.5407,101.5972,35400.0
2017-06-01 12:45:00,107.89,107.95,107.88,107.9,56765.0,101.6066,101.6631,101.5972,101.616,56765.0
2017-06-01 12:50:00,107.89,107.92,107.88,107.91,50632.0,101.6066,101.6349,101.5972,101.6254,50632.0
2017-06-01 12:55:00,107.91,107.94,107.86,107.88,32153.0,101.6254,101.6537,101.5784,101.5972,32153.0
2017-06-01 13:00:00,107.87,107.88,107.8,107.8,46124.0,101.5878,101.5972,101.5219,101.5219,46124.0
2017-06-01 13:05:00,107.79,107.89,107.77,107.87,96361.0,101.5124,101.6066,101.4936,101.5878,96361.0
2017-06-01 13:10:00,107.87,107.89,107.82,107.88,35646.0,101.5878,101.6066,101.5407,101.5972,35646.0
2017-06-01 13:15:00,107.88,108.0,107.87,107.98,75574.0,101.5972,101.7102,101.5878,101.6914,75574.0
2017-06-01 13:20:00,107.98,108.09,107.98,108.04,55498.0,101.6914,101.795,101.6914,101.7479,55498.0
2017-06-01 13:25:00,108.05,108.09,108.0,108.08,56001.0,101.7573,101.795,101.7102,101.7855,56001.0
2017-06-01 13:30:00,108.07,108.12,108.05,108.06,68153.0,101.7761,101.8232,101.7573,101.7667,68153.0
2017-06-01 13:35:00,108.05,108.1,108.01,108.01,44490.0,101.7573,101.8044,101.7196,101.7196,44490.0
2017-06-01 13:40:00,108.01,108.06,107.99,108.04,39182.0,101.7196,101.7667,101.7008,101.7479,39182.0
2017-06-01 13:45:00,108.04,108.11,108.04,108.05,34180.0,101.7479,101.8138,101.7479,101.7573,34180.0
2017-06-01 13:50:00,108.04,108.07,108.02,108.03,31096.0,101.7479,101.7761,101.729,101.7385,31096.0
2017-06-01 13:55:00,108.03,108.1,108.02,108.09,20909.0,101.7385,101.8044,101.729,101.795,20909.0
2017-06-01 14:00:00,108.09,108.14,108.07,108.1,41030.0,101.795,101.842,101.7761,101.8044,41030.0
2017-06-01 14:05:00,108.09,108.13,108.06,108.07,53812.0,101.795,101.8326,101.7667,101.7761,53812.0
2017-06-01 14:10:00,108.07,108.1,108.06,108.09,31494.0,101.7761,101.8044,101.7667,101.795,31494.0
2017-06-01 14:15:00,108.09,108.12,108.05,108.11,41373.0,101.795,101.8232,101.7573,101.8138,41373.0
2017-06-01 14:20:00,108.11,108.17,108.1,108.14,39744.0,101.8138,101.8703,101.8044,101.842,39744.0
2017-06-01 14:25:00,108.14,108.16,108.09,108.1,75611.0,101.842,101.8609,101.795,101.8044,75611.0
2017-06-01 14:30:00,108.1,108.1,108.01,108.03,52588.0,101.8044,101.8044,101.7196,101.7385,52588.0
2017-06-01 14:35:00,108.03,108.15,108.02,108.09,51785.0,101.7385,101.8515,101.729,101.795,51785.0
2017-06-01 14:40:00,108.09,108.1,108.04,108.05,30585.0,101.795,101.8044,101.7479,101.7573,30585.0
2017-06-01 14:45:00,108.05,108.08,108.03,108.08,27308.0,101.7573,101.7855,101.7385,101.7855,27308.0
2017-06-01 14:50:00,108.09,108.1,108.03,108.04,39692.0,101.795,101.8044,101.7385,101.7479,39692.0
2017-06-01 14:55:00,108.04,108.09,108.01,108.08,35626.0,101.7479,101.795,101.7196,101.7855,35626.0
2017-06-01 15:00:00,108.08,108.14,108.08,108.12,52040.0,101.7855,101.842,101.7855,101.8232,52040.0
2017-06-01 15:05:00,108.12,108.15,108.05,108.1,59060.0,101.8232,101.8515,101.7573,101.8044,59060.0
2017-06-01 15:10:00,108.1,108.11,108.02,108.03,49514.0,101.8044,101.8138,101.729,101.7385,49514.0
2017-06-01 15:15:00,108.02,108.03,107.99,108.0,61981.0,101.729,101.7385,101.7008,101.7102,61981.0
2017-06-01 15:20:00,108.01,108.04,107.98,108.03,48157.0,101.7196,101.7479,101.6914,101.7385,48157.0
2017-06-01 15:25:00,108.03,108.05,107.98,108.0,47540.0,101.7385,101.7573,101.6914,101.7102,47540.0
2017-06-01 15:30:00,108.01,108.01,107.96,108.0,57651.0,101.7196,101.7196,101.6725,101.7102,57651.0
2017-06-01 15:35:00,108.01,108.05,107.99,107.99,68544.0,101.7196,101.7573,101.7008,101.7008,68544.0
2017-06-01 15:40:00,107.99,108.05,107.97,108.04,109762.0,101.7008,101.7573,101.6819,101.7479,109762.0
2017-06-01 15:45:00,108.04,108.11,108.02,108.05,81356.0,101.7479,101.8138,101.729,101.7573,81356.0
2017-06-01 15:50:00,108.06,108.16,108.06,108.09,115874.0,101.7667,101.8609,101.7667,101.795,115874.0
2017-06-01 15:55:00,108.09,108.19,108.06,108.19,240678.0,101.795,101.8891,101.7667,101.8891,240678.0
2017-06-02 09:30:00,108.46,108.64,108.34,108.53,161835.0,102.1434,102.3129,102.0304,102.2093,161835.0
2017-06-02 09:35:00,108.57,108.6,108.35,108.38,72455.0,102.247,102.2753,102.0398,102.0681,72455.0
2017-06-02 09:40:00,108.39,108.5,108.27,108.49,53109.0,102.0775,102.1811,101.9645,102.1717,53109.0
2017-06-02 09:45:00,108.49,108.5,108.36,108.38,71119.0,102.1717,102.1811,102.0492,102.0681,71119.0
2017-06-02 09:50:00,108.39,108.43,108.12,108.12,73179.0,102.0775,102.1152,101.8232,101.8232,73179.0
2017-06-02 09:55:00,108.12,108.25,108.08,108.22,85669.0,101.8232,101.9456,101.7855,101.9174,85669.0
2017-06-02 10:00:00,108.23,108.33,108.2,108.26,53195.0,101.9268,102.021,101.8986,101.9551,53195.0
2017-06-02 10:05:00,108.26,108.35,108.23,108.25,70532.0,101.9551,102.0398,101.9268,101.9456,70532.0
2017-06-02 10:10:00,108.24,108.34,108.18,108.32,88952.0,101.9362,102.0304,101.8797,102.0116,88952.0
2017-06-02 10:15:00,108.32,108.38,108.08,108.17,92952.0,102.0116,102.0681,101.7855,101.8703,92952.0
2017-06-02 10:20:00,108.17,108.3,108.17,108.22,92284.0,101.8703,101.9927,101.8703,101.9174,92284.0
2017-06-02 10:25:00,108.22,108.27,108.19,108.23,89463.0,101.9174,101.9645,101.8891,101.9268,89463.0
2017-06-02 10:30:00,108.23,108.29,108.17,108.17,127814.0,101.9268,101.9833,101.8703,101.8703,127814.0
2017-06-02 10:35:00,108.18,108.25,108.11,108.14,143033.0,101.8797,101.9456,101.8138,101.842,143033.0
2017-06-02 10:40:00,108.14,108.15,108.07,108.09,127408.0,101.842,101.8515,101.7761,101.795,127408.0
2017-06-02 10:45:00,108.09,108.1,108.02,108.04,84397.0,101.795,101.8044,101.729,101.7479,84397.0
2017-06-02 10:50:00,108.05,108.1,108.02,108.1,83304.0,101.7573,101.8044,101.729,101.8044,83304.0
2017-06-02 10:55:00,108.09,108.1,107.98,107.98,97723.0,101.795,101.8044,101.6914,101.6914,97723.0
2017-06-02 11:00:00,107.98,108.0,107.89,107.89,66992.0,101.6914,101.7102,101.6066,101.6066,66992.0
2017-06-02 11:05:00,107.9,107.95,107.86,107.88,73768.0,101.616,101.6631,101.5784,101.5972,73768.0
2017-06-02 11:10:00,107.88,107.89,107.8,107.82,71171.0,101.5972,101.6066,101.5219,101.5407,71171.0
2017-06-02 11:15:00,107.83,107.92,107.82,107.92,86114.0,101.5501,101.6349,101.5407,101.6349,86114.0
2017-06-02 11:20:00,107.93,107.98,107.87,107.97,81423.0,101.6443,101.6914,101.5878,101.6819,81423.0
2017-06-02 11:25:00,107.98,108.0,107.94,107.95,52179.0,101.6914,101.7102,101.6537,101.6631,52179.0
2017-06-02 11:30:00,107.94,107.96,107.76,107.88,114277.0,101.6537,101.6725,101.4842,101.5972,114277.0
2017-06-02 11:35:00,107.87,107.97,107.84,107.93,82025.0,101.5878,101.6819,101.5595,101.6443,82025.0
2017-06-02 11:40:00,107.93,108.0,107.9,107.95,42330.0,101.6443,101.7102,101.616,101.6631,42330.0
2017-06-02 11:45:00,107.95,107.98,107.91,107.97,56274.0,101.6631,101.6914,101.6254,101.6819,56274.0
2017-06-02 11:50:00,107.97,108.01,107.91,107.99,73547.0,101.6819,101.7196,101.6254,101.7008,73547.0
2017-06-02 11:55:00,108.0,108.05,107.97,107.99,47771.0,101.7102,101.7573,101.6819,101.7008,47771.0
2017-06-02 12:00:00,107.99,108.02,107.91,107.92,42936.0,101.7008,101.729,101.6254,101.6349,42936.0
2017-06-02 12:05:00,107.92,107.94,107.81,107.84,112407.0,101.6349,101.6537,101.5313,101.5595,112407.0
2017-06-02 12:10:00,107.84,107.84,107.72,107.77,93584.0,101.5595,101.5595,101.4465,101.4936,93584.0
2017-06-02 12:15:00,107.77,107.81,107.65,107.68,103104.0,101.4936,101.5313,101.3806,101.4088,103104.0
2017-06-02 12:20:00,107.68,107.7,107.46,107.47,249271.0,101.4088,101.4277,101.2017,101.2111,249271.0
2017-06-02 12:25:00,107.47,107.58,107.41,107.44,239322.0,101.2111,101.3147,101.1546,101.1828,239322.0
2017-06-02 12:30:00,107.43,107.44,107.25,107.29,205231.0,101.1734,101.1828,101.0039,101.0416,205231.0
2017-06-02 12:35:00,107.29,107.49,107.22,107.43,167594.0,101.0416,101.2299,100.9756,101.1734,167594.0
2017-06-02 12:40:00,107.42,107.48,107.35,107.44,96642.0,101.164,101.2205,101.0981,101.1828,96642.0
2017-06-02 12:45:00,107.43,107.45,107.31,107.34,118912.0,101.1734,101.1922,101.0604,101.0886,118912.0
2017-06-02 12:50:00,107.34,107.49,107.34,107.42,99799.0,101.0886,101.2299,101.0886,101.164,99799.0
2017-06-02 12:55:00,107.42,107.42,107.32,107.35,85075.0,101.164,101.164,101.0698,101.0981,85075.0
2017-06-02 13:00:00,107.35,107.35,107.22,107.23,118084.0,101.0981,101.0981,100.9756,100.985,118084.0
2017-06-02 13:05:00,107.23,107.24,107.13,107.16,148930.0,100.985,100.9945,100.8909,100.9191,148930.0
2017-06-02 13:10:00,107.16,107.32,107.16,107.32,101392.0,100.9191,101.0698,100.9191,101.0698,101392.0
2017-06-02 13:15:00,107.32,107.33,107.16,107.17,62514.0,101.0698,101.0792,100.9191,100.9285,62514.0
2017-06-02 13:20:00,107.17,107.27,107.14,107.26,109483.0,100.9285,101.0227,100.9003,101.0133,109483.0
2017-06-02 13:25:00,107.27,107.27,107.11,107.16,105282.0,101.0227,101.0227,100.872,100.9191,105282.0
2017-06-02 13:30:00,107.16,107.24,107.13,107.22,94561.0,100.9191,100.9945,100.8909,100.9756,94561.0
2017-06-02 13:35:00,107.21,107.24,107.17,107.23,75668.0,100.9662,100.9945,100.9285,100.985,75668.0
2017-06-02 13:40:00,107.23,107.37,107.21,107.3,156708.0,100.985,101.1169,100.9662,101.051,156708.0
2017-06-02 13:45:00,107.29,107.3,107.21,107.26,39162.0,101.0416,101.051,100.9662,101.0133,39162.0
2017-06-02 13:50:00,107.25,107.26,107.12,107.12,73747.0,101.0039,101.0133,100.8815,100.8815,73747.0
2017-06-02 13:55:00,107.12,107.18,107.09,107.18,99036.0,100.8815,100.938,100.8532,100.938,99036.0
2017-06-02 14:00:00,107.18,107.18,107.06,107.06,72231.0,100.938,100.938,100.8249,100.8249,72231.0
2017-06-02 14:05:00,107.05,107.08,107.02,107.07,79999.0,100.8155,100.8438,100.7873,100.8344,79999.0
2017-06-02 14:10:00,107.07,107.13,107.05,107.1,57229.0,100.8344,100.8909,100.8155,100.8626,57229.0
2017-06-02 14:15:00,107.11,107.16,107.06,107.08,69208.0,100.872,100.9191,100.8249,100.8438,69208.0
2017-06-02 14:20:00,107.08,107.14,107.07,107.13,94550.0,100.8438,100.9003,100.8344,100.8909,94550.0
2017-06-02 14:25:00,107.12,107.14,107.06,107.11,103678.0,100.8815,100.9003,100.8249,100.872,103678.0
2017-06-02 14:30:00,107.11,107.19,107.06,107.15,98468.0,100.872,100.9474,100.8249,100.9097,98468.0
2017-06-02 14:35:00,107.14,107.16,107.08,107.11,79606.0,100.9003,100.9191,100.8438,100.872,79606.0
2017-06-02 14:40:00,107.1,107.1,107.07,107.09,48918.0,100.8626,100.8626,100.8344,100.8532,48918.0
2017-06-02 14:45:00,107.09,107.09,107.0,107.01,85657.0,100.8532,100.8532,100.7684,100.7779,85657.0
2017-06-02 14:50:00,107.02,107.03,107.01,107.01,64683.0,100.7873,100.7967,100.7779,100.7779,64683.0
2017-06-02 14:55:00,107.01,107.11,106.95,107.06,119840.0,100.7779,100.872,100.7214,100.8249,119840.0
2017-06-02 15:00:00,107.07,107.16,107.02,107.16,75182.0,100.8344,100.9191,100.7873,100.9191,75182.0
2017-06-02 15:05:00,107.16,107.21,107.12,107.16,114519.0,100.9191,100.9662,100.8815,100.9191,114519.0
2017-06-02 15:10:00,107.15,107.21,107.14,107.2,98285.0,100.9097,100.9662,100.9003,100.9568,98285.0
2017-06-02 15:15:00,107.2,107.2,107.06,107.13,161922.0,100.9568,100.9568,100.8249,100.8909,161922.0
2017-06-02 15:20:00,107.13,107.18,107.03,107.18,140149.0,100.8909,100.938,100.7967,100.938,140149.0
2017-06-02 15:25:00,107.18,107.18,107.02,107.03,139135.0,100.938,100.938,100.7873,100.7967,139135.0
2017-06-02 15:30:00,107.04,107.18,107.02,107.16,134126.0,100.8061,100.938,100.7873,100.9191,134126.0
2017-06-02 15:35:00,107.16,107.31,107.15,107.28,248117.0,100.9191,101.0604,100.9097,101.0321,248117.0
2017-06-02 15:40:00,107.28,107.33,107.16,107.18,228310.0,101.0321,101.0792,100.9191,100.938,228310.0
2017-06-02 15:45:00,107.19,107.25,107.13,107.24,303419.0,100.9474,101.0039,100.8909,100.9945,303419.0
2017-06-02 15:50:00,107.24,107.34,107.18,107.29,358139.0,100.9945,101.0886,100.938,101.0416,358139.0
2017-06-02 15:55:00,107.28,107.34,107.05,107.09,690886.0,101.0321,101.0886,100.8155,100.8532,690886.0
2017-06-05 09:30:00,107.04,107.22,106.82,106.82,156180.0,100.8061,100.9756,100.5989,100.5989,156180.0
2017-06-05 09:35:00,106.86,106.87,106.19,106.24,189094.0,100.6366,100.646,100.0056,100.0527,189094.0
2017-06-05 09:40:00,106.22,106.3,106.11,106.17,118799.0,100.0339,100.1092,99.9303,99.9868,118799.0
2017-06-05 09:45:00,106.17,106.43,106.17,106.38,61107.0,99.9868,100.2316,99.9868,100.1845,61107.0
2017-06-05 09:50:00,106.39,106.7,106.39,106.67,109221.0,100.194,100.4859,100.194,100.4577,109221.0
2017-06-05 09:55:00,106.68,106.68,106.54,106.61,101814.0,100.4671,100.4671,100.3352,100.4012,101814.0
2017-06-05 10:00:00,106.61,106.78,106.53,106.72,106401.0,100.4012,100.5613,100.3258,100.5047,106401.0
2017-06-05 10:05:00,106.73,106.87,106.68,106.84,75232.0,100.5142,100.646,100.4671,100.6178,75232.0
2017-06-05 10:10:00,106.84,106.84,106.72,106.79,102519.0,100.6178,100.6178,100.5047,100.5707,102519.0
2017-06-05 10:15:00,106.79,106.91,106.76,106.87,127911.0,100.5707,100.6837,100.5424,100.646,127911.0
2017-06-05 10:20:00,106.88,106.91,106.77,106.78,72296.0,100.6554,100.6837,100.5518,100.5613,72296.0
2017-06-05 10:25:00,106.76,106.77,106.63,106.65,51660.0,100.5424,100.5518,100.42,100.4388,51660.0
2017-06-05 10:30:00,106.65,106.84,106.61,106.84,79118.0,100.4388,100.6178,100.4012,100.6178,79118.0
2017-06-05 10:35:00,106.84,106.97,106.82,106.91,61508.0,100.6178,100.7402,100.5989,100.6837,61508.0
2017-06-05 10:40:00,106.91,106.92,106.76,106.8,61264.0,100.6837,100.6931,100.5424,100.5801,61264.0
2017-06-05 10:45:00,106.79,106.83,106.76,106.83,39455.0,100.5707,100.6083,100.5424,100.6083,39455.0
2017-06-05 10:50:00,106.83,106.83,106.76,106.76,48933.0,100.6083,100.6083,100.5424,100.5424,48933.0
2017-06-05 10:55:00,106.77,106.77,106.67,106.68,43550.0,100.5518,100.5518,100.4577,100.4671,43550.0
2017-06-05 11:00:00,106.69,106.69,106.55,106.58,62737.0,100.4765,100.4765,100.3446,100.3729,62737.0
2017-06-05 11:05:00,106.59,106.64,106.58,106.6,70674.0,100.3823,100.4294,100.3729,100.3917,70674.0
2017-06-05 11:10:00,106.61,106.75,106.61,106.75,54870.0,100.4012,100.533,100.4012,100.533,54870.0
2017-06-05 11:15:00,106.75,106.76,106.69,106.73,34219.0,100.533,100.5424,100.4765,100.5142,34219.0
2017-06-05 11:20:00,106.73,106.82,106.72,106.76,48880.0,100.5142,100.5989,100.5047,100.5424,48880.0
2017-06-05 11:25:00,106.76,106.78,106.74,106.78,49445.0,100.5424,100.5613,100.5236,100.5613,49445.0
2017-06-05 11:30:00,106.78,106.85,106.77,106.8,47582.0,100.5613,100.6272,100.5518,100.5801,47582.0
2017-06-05 11:35:00,106.81,106.82,106.74,106.75,41800.0,100.5895,100.5989,100.5236,100.533,41800.0
2017-06-05 11:40:00,106.75,106.76,106.63,106.66,54198.0,100.533,100.5424,100.42,100.4482,54198.0
2017-06-05 11:45:00,106.66,106.66,106.62,106.65,60184.0,100.4482,100.4482,100.4106,100.4388,60184.0
2017-06-05 11:50:00,106.65,106.67,106.6,106.66,43004.0,100.4388,100.4577,100.3917,100.4482,43004.0
2017-06-05 11:55:00,106.66,106.74,106.62,106.73,49780.0,100.4482,100.5236,100.4106,100.5142,49780.0
2017-06-05 12:00:00,106.73,106.87,106.72,106.84,40933.0,100.5142,100.646,100.5047,100.6178,40933.0
2017-06-05 12:05:00,106.85,106.88,106.75,106.77,55461.0,100.6272,100.6554,100.533,100.5518,55461.0
2017-06-05 12:10:00,106.77,106.81,106.71,106.81,35649.0,100.5518,100.5895,100.4953,100.5895,35649.0
2017-06-05 12:15:00,106.81,106.84,106.75,106.81,66619.0,100.5895,100.6178,100.533,100.5895,66619.0
2017-06-05 12:20:00,106.8,106.8,106.7,106.71,30225.0,100.5801,100.5801,100.4859,100.4953,30225.0
2017-06-05 12:25:00,106.71,106.71,106.64,106.67,40028.0,100.4953,100.4953,100.4294,100.4577,40028.0
2017-06-05 12:30:00,106.67,106.67,106.6,106.64,39103.0,100.4577,100.4577,100.3917,100.4294,39103.0
2017-06-05 12:35:00,106.64,106.66,106.63,106.66,51980.0,100.4294,100.4482,100.42,100.4482,51980.0
2017-06-05 12:40:00,106.65,106.66,106.62,106.64,27628.0,100.4388,100.4482,100.4106,100.4294,27628.0
2017-06-05 12:45:00,106.65,106.66,106.57,106.59,67787.0,100.4388,100.4482,100.3635,100.3823,67787.0
2017-06-05 12:50:00,106.58,106.6,106.52,106.57,48643.0,100.3729,100.3917,100.3164,100.3635,48643.0
2017-06-05 12:55:00,106.58,106.6,106.52,106.52,38747.0,100.3729,100.3917,100.3164,100.3164,38747.0
2017-06-05 13:00:00,106.52,106.52,106.45,106.46,66249.0,100.3164,100.3164,100.2505,100.2599,66249.0
2017-06-05 13:05:00,106.47,106.49,106.43,106.49,69651.0,100.2693,100.2881,100.2316,100.2881,69651.0
2017-06-05 13:10:00,106.49,106.52,106.45,106.49,47254.0,100.2881,100.3164,100.2505,100.2881,47254.0
2017-06-05 13:15:00,106.49,106.5,106.45,106.48,32992.0,100.2881,100.2976,100.2505,100.2787,32992.0
2017-06-05 13:20:00,106.49,106.5,106.41,106.44,59435.0,100.2881,100.2976,100.2128,100.2411,59435.0
2017-06-05 13:25:00,106.44,106.52,106.43,106.52,38890.0,100.2411,100.3164,100.2316,100.3164,38890.0
2017-06-05 13:30:00,106.52,106.52,106.44,106.46,58966.0,100.3164,100.3164,100.2411,100.2599,58966.0
2017-06-05 13:35:00,106.47,106.58,106.46,106.55,45335.0,100.2693,100.3729,100.2599,100.3446,45335.0
2017-06-05 13:40:00,106.55,106.57,106.5,106.56,74505.0,100.3446,100.3635,100.2976,100.3541,74505.0
2017-06-05 13:45:00,106.56,106.6,106.55,106.6,38522.0,100.3541,100.3917,100.3446,100.3917,38522.0
2017-06-05 13:50:00,106.59,106.61,106.55,106.6,41303.0,100.3823,100.4012,100.3446,100.3917,41303.0
2017-06-05 13:55:00,106.59,106.6,106.55,106.55,31297.0,100.3823,100.3917,100.3446,100.3446,31297.0
2017-06-05 14:00:00,106.55,106.61,106.54,106.55,36411.0,100.3446,100.4012,100.3352,100.3446,36411.0
2017-06-05 14:05:00,106.54,106.58,106.54,106.57,32225.0,100.3352,100.3729,100.3352,100.3635,32225.0
2017-06-05 14:10:00,106.58,106.6,106.55,106.55,35186.0,100.3729,100.3917,100.3446,100.3446,35186.0
2017-06-05 14:15:00,106.55,106.56,106.52,106.53,31434.0,100.3446,100.3541,100.3164,100.3258,31434.0
2017-06-05 14:20:00,106.53,106.56,106.51,106.54,56174.0,100.3258,100.3541,100.307,100.3352,56174.0
2017-06-05 14:25:00,106.55,106.57,106.5,106.54,43666.0,100.3446,100.3635,100.2976,100.3352,43666.0
2017-06-05 14:30:00,106.54,106.57,106.5,106.55,38869.0,100.3352,100.3635,100.2976,100.3446,38869.0
2017-06-05 14:35:00,106.55,106.56,106.51,106.53,34226.0,100.3446,100.3541,100.307,100.3258,34226.0
2017-06-05 14:40:00,106.53,106.54,106.43,106.46,57185.0,100.3258,100.3352,100.2316,100.2599,57185.0
2017-06-05 14:45:00,106.46,106.53,106.45,106.52,46140.0,100.2599,100.3258,100.2505,100.3164,46140.0
2017-06-05 14:50:00,106.51,106.61,106.51,106.6,39888.0,100.307,100.4012,100.307,100.3917,39888.0
2017-06-05 14:55:00,106.6,106.61,106.53,106.58,50088.0,100.3917,100.4012,100.3258,100.3729,50088.0
2017-06-05 15:00:00,106.58,106.6,106.56,106.59,68725.0,100.3729,100.3917,100.3541,100.3823,68725.0
2017-06-05 15:05:00,106.59,106.64,106.59,106.61,85021.0,100.3823,100.4294,100.3823,100.4012,85021.0
2017-06-05 15:10:00,106.62,106.7,106.61,106.69,92018.0,100.4106,100.4859,100.4012,100.4765,92018.0
2017-06-05 15:15:00,106.68,106.71,106.61,106.65,69170.0,100.4671,100.4953,100.4012,100.4388,69170.0
2017-06-05 15:20:00,106.64,106.69,106.61,106.63,85680.0,100.4294,100.4765,100.4012,100.42,85680.0
2017-06-05 15:25:00,106.62,106.65,106.51,106.54,108017.0,100.4106,100.4388,100.307,100.3352,108017.0
2017-06-05 15:30:00,106.55,106.61,106.53,106.59,77008.0,100.3446,100.4012,100.3258,100.3823,77008.0
2017-06-05 15:35:00,106.59,106.59,106.45,106.48,157241.0,100.3823,100.3823,100.2505,100.2787,157241.0
2017-06-05 15:40:00,106.48,106.54,106.46,106.52,105118.0,100.2787,100.3352,100.2599,100.3164,105118.0
2017-06-05 15:45:00,106.51,106.54,106.49,106.52,95998.0,100.307,100.3352,100.2881,100.3164,95998.0
2017-06-05 15:50:00,106.51,106.54,106.46,106.51,128967.0,100.307,100.3352,100.2599,100.307,128967.0
2017-06-05 15:55:00,106.52,106.52,106.4,106.51,321799.0,100.3164,100.3164,100.2034,100.307,321799.0
2017-06-06 09:30:00,106.17,106.19,105.91,106.01,195573.0,99.9868,100.0056,99.7419,99.8361,195573.0
2017-06-06 09:35:00,106.03,106.14,106.01,106.08,70800.0,99.8549,99.9585,99.8361,99.902,70800.0
2017-06-06 09:40:00,106.08,106.15,106.02,106.14,57441.0,99.902,99.9679,99.8455,99.9585,57441.0
2017-06-06 09:45:00,106.15,106.19,106.1,106.13,69561.0,99.9679,100.0056,99.9209,99.9491,69561.0
2017-06-06 09:50:00,106.13,106.16,106.1,106.12,51960.0,99.9491,99.9774,99.9209,99.9397,51960.0
2017-06-06 09:55:00,106.13,106.15,106.02,106.02,80858.0,99.9491,99.9679,99.8455,99.8455,80858.0
2017-06-06 10:00:00,106.02,106.05,105.91,105.91,69061.0,99.8455,99.8738,99.7419,99.7419,69061.0
2017-06-06 10:05:00,105.91,105.91,105.72,105.78,94101.0,99.7419,99.7419,99.563,99.6195,94101.0
2017-06-06 10:10:00,105.78,105.89,105.77,105.82,95596.0,99.6195,99.7231,99.6101,99.6572,95596.0
2017-06-06 10:15:00,105.82,105.91,105.77,105.79,169902.0,99.6572,99.7419,99.6101,99.6289,169902.0
2017-06-06 10:20:00,105.79,105.85,105.53,105.58,169215.0,99.6289,99.6854,99.3841,99.4311,169215.0
2017-06-06 10:25:00,105.58,105.59,105.46,105.49,166040.0,99.4311,99.4406,99.3181,99.3464,166040.0
2017-06-06 10:30:00,105.51,105.57,105.39,105.47,138664.0,99.3652,99.4217,99.2522,99.3275,138664.0
2017-06-06 10:35:00,105.48,105.48,105.2,105.29,218252.0,99.337,99.337,99.0733,99.158,218252.0
2017-06-06 10:40:00,105.28,105.36,105.21,105.33,190346.0,99.1486,99.224,99.0827,99.1957,190346.0
2017-06-06 10:45:00,105.32,105.34,105.2,105.24,254941.0,99.1863,99.2051,99.0733,99.1109,254941.0
2017-06-06 10:50:00,105.25,105.32,105.21,105.29,89213.0,99.1204,99.1863,99.0827,99.158,89213.0
2017-06-06 10:55:00,105.29,105.31,105.19,105.23,81435.0,99.158,99.1769,99.0639,99.1015,81435.0
2017-06-06 11:00:00,105.23,105.23,105.12,105.17,172371.0,99.1015,99.1015,98.9979,99.045,172371.0
2017-06-06 11:05:00,105.17,105.17,105.04,105.08,159767.0,99.045,99.045,98.9226,98.9603,159767.0
2017-06-06 11:10:00,105.07,105.09,104.82,104.95,397506.0,98.9508,98.9697,98.7154,98.8378,397506.0
2017-06-06 11:15:00,104.95,104.98,104.73,104.81,290126.0,98.8378,98.8661,98.6306,98.706,290126.0
2017-06-06 11:20:00,104.81,104.84,104.61,104.68,300046.0,98.706,98.7342,98.5176,98.5836,300046.0
2017-06-06 11:25:00,104.69,104.99,104.69,104.85,191903.0,98.593,98.8755,98.593,98.7437,191903.0
2017-06-06 11:30:00,104.84,105.01,104.84,104.97,84027.0,98.7342,98.8943,98.7342,98.8567,84027.0
2017-06-06 11:35:00,104.96,105.09,104.96,105.09,125523.0,98.8472,98.9697,98.8472,98.9697,125523.0
2017-06-06 11:40:00,105.09,105.17,105.08,105.1,68146.0,98.9697,99.045,98.9603,98.9791,68146.0
2017-06-06 11:45:00,105.11,105.17,105.07,105.17,78626.0,98.9885,99.045,98.9508,99.045,78626.0
2017-06-06 11:50:00,105.17,105.25,105.15,105.22,62858.0,99.045,99.1204,99.0262,99.0921,62858.0
2017-06-06 11:55:00,105.23,105.23,105.05,105.07,73872.0,99.1015,99.1015,98.932,98.9508,73872.0
2017-06-06 12:00:00,105.07,105.11,105.07,105.11,71054.0,98.9508,98.9885,98.9508,98.9885,71054.0
2017-06-06 12:05:00,105.11,105.14,105.06,105.14,90278.0,98.9885,99.0168,98.9414,99.0168,90278.0
2017-06-06 12:10:00,105.14,105.19,105.12,105.18,71640.0,99.0168,99.0639,98.9979,99.0544,71640.0
2017-06-06 12:15:00,105.18,105.29,105.17,105.28,49295.0,99.0544,99.158,99.045,99.1486,49295.0
2017-06-06 12:20:00,105.28,105.39,105.25,105.39,54974.0,99.1486,99.2522,99.1204,99.2522,54974.0
2017-06-06 12:25:00,105.39,105.4,105.35,105.36,67229.0,99.2522,99.2616,99.2145,99.224,67229.0
2017-06-06 12:30:00,105.36,105.4,105.31,105.39,43057.0,99.224,99.2616,99.1769,99.2522,43057.0
2017-06-06 12:35:00,105.39,105.44,105.36,105.38,32664.0,99.2522,99.2993,99.224,99.2428,32664.0
2017-06-06 12:40:00,105.38,105.47,105.37,105.45,26176.0,99.2428,99.3275,99.2334,99.3087,26176.0
2017-06-06 12:45:00,105.44,105.51,105.44,105.5,38195.0,99.2993,99.3652,99.2993,99.3558,38195.0
2017-06-06 12:50:00,105.49,105.71,105.49,105.57,345343.0,99.3464,99.5536,99.3464,99.4217,345343.0
2017-06-06 12:55:00,105.57,105.61,105.55,105.6,47809.0,99.4217,99.4594,99.4029,99.45,47809.0
2017-06-06 13:00:00,105.6,105.61,105.58,105.6,50134.0,99.45,99.4594,99.4311,99.45,50134.0
2017-06-06 13:05:00,105.6,105.68,105.59,105.66,51495.0,99.45,99.5253,99.4406,99.5065,51495.0
2017-06-06 13:10:00,105.66,105.66,105.51,105.53,35758.0,99.5065,99.5065,99.3652,99.3841,35758.0
2017-06-06 13:15:00,105.52,105.56,105.49,105.53,65837.0,99.3746,99.4123,99.3464,99.3841,65837.0
2017-06-06 13:20:00,105.53,105.54,105.49,105.51,36334.0,99.3841,99.3935,99.3464,99.3652,36334.0
2017-06-06 13:25:00,105.51,105.55,105.51,105.53,37787.0,99.3652,99.4029,99.3652,99.3841,37787.0
2017-06-06 13:30:00,105.53,105.54,105.5,105.51,52027.0,99.3841,99.3935,99.3558,99.3652,52027.0
2017-06-06 13:35:00,105.51,105.57,105.49,105.52,31481.0,99.3652,99.4217,99.3464,99.3746,31481.0
2017-06-06 13:40:00,105.52,105.54,105.51,105.52,31807.0,99.3746,99.3935,99.3652,99.3746,31807.0
2017-06-06 13:45:00,105.53,105.6,105.52,105.58,52532.0,99.3841,99.45,99.3746,99.4311,52532.0
2017-06-06 13:50:00,105.59,105.6,105.56,105.59,59561.0,99.4406,99.45,99.4123,99.4406,59561.0
2017-06-06 13:55:00,105.59,105.61,105.52,105.61,49549.0,99.4406,99.4594,99.3746,99.4594,49549.0
2017-06-06 14:00:00,105.61,105.61,105.55,105.59,101997.0,99.4594,99.4594,99.4029,99.4406,101997.0
2017-06-06 14:05:00,105.59,105.68,105.55,105.67,166779.0,99.4406,99.5253,99.4029,99.5159,166779.0
2017-06-06 14:10:00,105.67,105.75,105.59,105.6,120432.0,99.5159,99.5912,99.4406,99.45,120432.0
2017-06-06 14:15:00,105.61,105.66,105.61,105.63,41624.0,99.4594,99.5065,99.4594,99.4782,41624.0
2017-06-06 14:20:00,105.64,105.66,105.57,105.59,37815.0,99.4876,99.5065,99.4217,99.4406,37815.0
2017-06-06 14:25:00,105.6,105.63,105.59,105.62,32681.0,99.45,99.4782,99.4406,99.4688,32681.0
2017-06-06 14:30:00,105.62,105.68,105.61,105.67,47979.0,99.4688,99.5253,99.4594,99.5159,47979.0
2017-06-06 14:35:00,105.67,105.73,105.67,105.67,56526.0,99.5159,99.5724,99.5159,99.5159,56526.0
2017-06-06 14:40:00,105.68,105.72,105.66,105.7,44137.0,99.5253,99.563,99.5065,99.5442,44137.0
2017-06-06 14:45:00,105.7,105.75,105.64,105.65,52304.0,99.5442,99.5912,99.4876,99.4971,52304.0
2017-06-06 14:50:00,105.65,105.66,105.56,105.58,50241.0,99.4971,99.5065,99.4123,99.4311,50241.0
2017-06-06 14:55:00,105.58,105.61,105.51,105.51,46919.0,99.4311,99.4594,99.3652,99.3652,46919.0
2017-06-06 15:00:00,105.51,105.58,105.51,105.54,63686.0,99.3652,99.4311,99.3652,99.3935,63686.0
2017-06-06 15:05:00,105.54,105.6,105.53,105.59,42141.0,99.3935,99.45,99.3841,99.4406,42141.0
2017-06-06 15:10:00,105.59,105.59,105.49,105.52,71568.0,99.4406,99.4406,99.3464,99.3746,71568.0
2017-06-06 15:15:00,105.52,105.58,105.52,105.58,50715.0,99.3746,99.4311,99.3746,99.4311,50715.0
2017-06-06 15:20:00,105.58,105.6,105.51,105.53,81761.0,99.4311,99.45,99.3652,99.3841,81761.0
2017-06-06 15:25:00,105.53,105.54,105.41,105.43,116914.0,99.3841,99.3935,99.271,99.2899,116914.0
2017-06-06 15:30:00,105.42,105.46,105.38,105.41,86294.0,99.2805,99.3181,99.2428,99.271,86294.0
2017-06-06 15:35:00,105.41,105.5,105.4,105.5,117984.0,99.271,99.3558,99.2616,99.3558,117984.0
2017-06-06 15:40:00,105.49,105.5,105.4,105.43,363533.0,99.3464,99.3558,99.2616,99.2899,363533.0
2017-06-06 15:45:00,105.43,105.52,105.41,105.44,192208.0,99.2899,99.3746,99.271,99.2993,192208.0
2017-06-06 15:50:00,105.45,105.55,105.45,105.46,165058.0,99.3087,99.4029,99.3087,99.3181,165058.0
2017-06-06 15:55:00,105.46,105.56,105.43,105.51,376603.0,99.3181,99.4123,99.2899,99.3652,376603.0
2017-06-07 09:30:00,105.79,105.99,105.54,105.6,171374.0,99.6289,99.8173,99.3935,99.45,171374.0
2017-06-07 09:35:00,105.6,105.85,105.55,105.8,52543.0,99.45,99.6854,99.4029,99.6383,52543.0
2017-06-07 09:40:00,105.82,105.83,105.59,105.64,44084.0,99.6572,99.6666,99.4406,99.4876,44084.0
2017-06-07 09:45:00,105.66,105.67,105.59,105.66,44232.0,99.5065,99.5159,99.4406,99.5065,44232.0
2017-06-07 09:50:00,105.68,105.84,105.67,105.84,60845.0,99.5253,99.676,99.5159,99.676,60845.0
2017-06-07 09:55:00,105.85,106.18,105.85,106.18,126083.0,99.6854,99.9962,99.6854,99.9962,126083.0
2017-06-07 10:00:00,106.18,106.25,106.04,106.14,123261.0,99.9962,100.0621,99.8644,99.9585,123261.0
2017-06-07 10:05:00,106.13,106.13,105.99,106.0,90810.0,99.9491,99.9491,99.8173,99.8267,90810.0
2017-06-07 10:10:00,106.0,106.07,105.97,106.01,95218.0,99.8267,99.8926,99.7984,99.8361,95218.0
2017-06-07 10:15:00,106.01,106.06,105.97,106.03,78940.0,99.8361,99.8832,99.7984,99.8549,78940.0
2017-06-07 10:20:00,106.03,106.04,105.98,105.99,76665.0,99.8549,99.8644,99.8078,99.8173,76665.0
2017-06-07 10:25:00,106.0,106.03,105.98,105.99,59423.0,99.8267,99.8549,99.8078,99.8173,59423.0
2017-06-07 10:30:00,105.99,106.01,105.9,105.97,67750.0,99.8173,99.8361,99.7325,99.7984,67750.0
2017-06-07 10:35:00,105.96,105.98,105.93,105.97,51475.0,99.789,99.8078,99.7608,99.7984,51475.0
2017-06-07 10:40:00,105.97,106.0,105.94,105.94,82743.0,99.7984,99.8267,99.7702,99.7702,82743.0
2017-06-07 10:45:00,105.94,105.98,105.9,105.94,46977.0,99.7702,99.8078,99.7325,99.7702,46977.0
2017-06-07 10:50:00,105.94,105.94,105.72,105.76,174748.0,99.7702,99.7702,99.563,99.6007,174748.0
2017-06-07 10:55:00,105.76,105.9,105.73,105.89,65796.0,99.6007,99.7325,99.5724,99.7231,65796.0
2017-06-07 11:00:00,105.89,105.9,105.84,105.9,34962.0,99.7231,99.7325,99.676,99.7325,34962.0
2017-06-07 11:05:00,105.9,105.92,105.86,105.86,42812.0,99.7325,99.7513,99.6948,99.6948,42812.0
2017-06-07 11:10:00,105.85,105.88,105.82,105.88,36449.0,99.6854,99.7137,99.6572,99.7137,36449.0
2017-06-07 11:15:00,105.88,105.94,105.86,105.92,54200.0,99.7137,99.7702,99.6948,99.7513,54200.0
2017-06-07 11:20:00,105.92,105.98,105.89,105.97,30802.0,99.7513,99.8078,99.7231,99.7984,30802.0
2017-06-07 11:25:00,105.97,105.98,105.88,105.91,53346.0,99.7984,99.8078,99.7137,99.7419,53346.0
2017-06-07 11:30:00,105.91,105.97,105.89,105.95,33398.0,99.7419,99.7984,99.7231,99.7796,33398.0
2017-06-07 11:35:00,105.95,105.98,105.93,105.94,43939.0,99.7796,99.8078,99.7608,99.7702,43939.0
2017-06-07 11:40:00,105.94,105.96,105.88,105.91,42372.0,99.7702,99.789,99.7137,99.7419,42372.0
2017-06-07 11:45:00,105.92,105.92,105.84,105.85,31686.0,99.7513,99.7513,99.676,99.6854,31686.0
2017-06-07 11:50:00,105.85,105.95,105.84,105.89,39840.0,99.6854,99.7796,99.676,99.7231,39840.0
2017-06-07 11:55:00,105.89,105.96,105.88,105.94,33939.0,99.7231,99.789,99.7137,99.7702,33939.0
2017-06-07 12:00:00,105.94,105.95,105.9,105.92,36912.0,99.7702,99.7796,99.7325,99.7513,36912.0
2017-06-07 12:05:00,105.91,105.96,105.91,105.95,34825.0,99.7419,99.789,99.7419,99.7796,34825.0
2017-06-07 12:10:00,105.95,105.96,105.9,105.92,44381.0,99.7796,99.789,99.7325,99.7513,44381.0
2017-06-07 12:15:00,105.92,105.95,105.91,105.95,53143.0,99.7513,99.7796,99.7419,99.7796,53143.0
2017-06-07 12:20:00,105.95,106.02,105.92,106.0,97239.0,99.7796,99.8455,99.7513,99.8267,97239.0
2017-06-07 12:25:00,106.01,106.01,105.96,105.99,44003.0,99.8361,99.8361,99.789,99.8173,44003.0
2017-06-07 12:30:00,105.98,106.02,105.97,106.0,20807.0,99.8078,99.8455,99.7984,99.8267,20807.0
2017-06-07 12:35:00,105.99,106.05,105.99,106.03,30969.0,99.8173,99.8738,99.8173,99.8549,30969.0
2017-06-07 12:40:00,106.02,106.06,106.01,106.05,51953.0,99.8455,99.8832,99.8361,99.8738,51953.0
2017-06-07 12:45:00,106.05,106.05,105.93,105.98,58466.0,99.8738,99.8738,99.7608,99.8078,58466.0
2017-06-07 12:50:00,105.99,106.0,105.91,105.98,68091.0,99.8173,99.8267,99.7419,99.8078,68091.0
2017-06-07 12:55:00,105.98,106.06,105.97,106.04,32208.0,99.8078,99.8832,99.7984,99.8644,32208.0
2017-06-07 13:00:00,106.04,106.08,106.02,106.04,40858.0,99.8644,99.902,99.8455,99.8644,40858.0
2017-06-07 13:05:00,106.05,106.05,105.99,106.01,34553.0,99.8738,99.8738,99.8173,99.8361,34553.0
2017-06-07 13:10:00,106.02,106.09,106.01,106.04,38153.0,99.8455,99.9114,99.8361,99.8644,38153.0
2017-06-07 13:15:00,106.04,106.04,105.97,106.0,33075.0,99.8644,99.8644,99.7984,99.8267,33075.0
2017-06-07 13:20:00,105.99,106.07,105.94,106.05,47291.0,99.8173,99.8926,99.7702,99.8738,47291.0
2017-06-07 13:25:00,106.06,106.09,105.97,105.99,32611.0,99.8832,99.9114,99.7984,99.8173,32611.0
2017-06-07 13:30:00,105.99,106.0,105.95,105.98,25810.0,99.8173,99.8267,99.7796,99.8078,25810.0
2017-06-07 13:35:00,105.98,106.01,105.97,105.98,24324.0,99.8078,99.8361,99.7984,99.8078,24324.0
2017-06-07 13:40:00,105.98,105.98,105.93,105.95,25963.0,99.8078,99.8078,99.7608,99.7796,25963.0
2017-06-07 13:45:00,105.95,106.0,105.92,105.99,45457.0,99.7796,99.8267,99.7513,99.8173,45457.0
2017-06-07 13:50:00,105.98,106.02,105.97,106.02,19754.0,99.8078,99.8455,99.7984,99.8455,19754.0
2017-06-07 13:55:00,106.02,106.07,106.01,106.04,37232.0,99.8455,99.8926,99.8361,99.8644,37232.0
2017-06-07 14:00:00,106.03,106.06,106.0,106.03,41517.0,99.8549,99.8832,99.8267,99.8549,41517.0
2017-06-07 14:05:00,106.03,106.13,106.02,106.1,47433.0,99.8549,99.9491,99.8455,99.9209,47433.0
2017-06-07 14:10:00,106.11,106.15,106.07,106.12,33057.0,99.9303,99.9679,99.8926,99.9397,33057.0
2017-06-07 14:15:00,106.12,106.18,106.12,106.14,48286.0,99.9397,99.9962,99.9397,99.9585,48286.0
2017-06-07 14:20:00,106.14,106.19,106.12,106.19,33391.0,99.9585,100.0056,99.9397,100.0056,33391.0
2017-06-07 14:25:00,106.19,106.2,106.12,106.12,64578.0,100.0056,100.015,99.9397,99.9397,64578.0
2017-06-07 14:30:00,106.13,106.17,106.11,106.15,53892.0,99.9491,99.9868,99.9303,99.9679,53892.0
2017-06-07 14:35:00,106.15,106.15,106.05,106.09,39021.0,99.9679,99.9679,99.8738,99.9114,39021.0
2017-06-07 14:40:00,106.1,106.11,106.06,106.09,22254.0,99.9209,99.9303,99.8832,99.9114,22254.0
2017-06-07 14:45:00,106.09,106.14,106.09,106.12,40925.0,99.9114,99.9585,99.9114,99.9397,40925.0
2017-06-07 14:50:00,106.12,106.13,106.1,106.12,35625.0,99.9397,99.9491,99.9209,99.9397,35625.0
2017-06-07 14:55:00,106.12,106.12,106.08,106.09,27323.0,99.9397,99.9397,99.902,99.9114,27323.0
2017-06-07 15:00:00,106.09,106.14,106.09,106.12,46873.0,99.9114,99.9585,99.9114,99.9397,46873.0
2017-06-07 15:05:00,106.11,106.12,106.01,106.04,48132.0,99.9303,99.9397,99.8361,99.8644,48132.0
2017-06-07 15:10:00,106.04,106.04,105.97,105.97,32743.0,99.8644,99.8644,99.7984,99.7984,32743.0
2017-06-07 15:15:00,105.97,106.0,105.97,105.99,42809.0,99.7984,99.8267,99.7984,99.8173,42809.0
2017-06-07 15:20:00,105.99,106.0,105.94,105.94,32707.0,99.8173,99.8267,99.7702,99.7702,32707.0
2017-06-07 15:25:00,105.95,106.01,105.94,105.99,71820.0,99.7796,99.8361,99.7702,99.8173,71820.0
2017-06-07 15:30:00,105.99,106.01,105.97,105.99,68680.0,99.8173,99.8361,99.7984,99.8173,68680.0
2017-06-07 15:35:00,105.99,106.0,105.94,105.94,63441.0,99.8173,99.8267,99.7702,99.7702,63441.0
2017-06-07 15:40:00,105.95,105.98,105.92,105.97,114386.0,99.7796,99.8078,99.7513,99.7984,114386.0
2017-06-07 15:45:00,105.97,105.99,105.96,105.97,173762.0,99.7984,99.8173,99.789,99.7984,173762.0
2017-06-07 15:50:00,105.96,105.97,105.89,105.94,194553.0,99.789,99.7984,99.7231,99.7702,194553.0
2017-06-07 15:55:00,105.93,105.94,105.8,105.89,238203.0,99.7608,99.7702,99.6383,99.7231,238203.0
2017-06-08 09:30:00,105.58,105.6,105.15,105.2,209294.0,99.4311,99.45,99.0262,99.0733,209294.0
2017-06-08 09:35:00,105.2,105.28,104.94,105.03,169255.0,99.0733,99.1486,98.8284,98.9132,169255.0
2017-06-08 09:40:00,105.02,105.23,104.98,105.19,148626.0,98.9038,99.1015,98.8661,99.0639,148626.0
2017-06-08 09:45:00,105.19,105.25,104.97,105.0,142844.0,99.0639,99.1204,98.8567,98.8849,142844.0
2017-06-08 09:50:00,105.0,105.0,104.89,104.9,92971.0,98.8849,98.8849,98.7813,98.7907,92971.0
2017-06-08 09:55:00,104.9,105.02,104.88,104.95,120054.0,98.7907,98.9038,98.7719,98.8378,120054.0
2017-06-08 10:00:00,104.96,105.19,104.93,105.1,83471.0,98.8472,99.0639,98.819,98.9791,83471.0
2017-06-08 10:05:00,105.11,105.11,104.98,104.99,72183.0,98.9885,98.9885,98.8661,98.8755,72183.0
2017-06-08 10:10:00,104.99,105.06,104.9,104.96,84147.0,98.8755,98.9414,98.7907,98.8472,84147.0
2017-06-08 10:15:00,104.96,104.99,104.86,104.89,80956.0,98.8472,98.8755,98.7531,98.7813,80956.0
2017-06-08 10:20:00,104.9,105.0,104.75,104.79,125737.0,98.7907,98.8849,98.6495,98.6871,125737.0
2017-06-08 10:25:00,104.78,104.79,104.54,104.56,160439.0,98.6777,98.6871,98.4517,98.4705,160439.0
2017-06-08 10:30:00,104.56,104.65,104.51,104.65,118097.0,98.4705,98.5553,98.4235,98.5553,118097.0
2017-06-08 10:35:00,104.65,104.82,104.64,104.69,136030.0,98.5553,98.7154,98.5459,98.593,136030.0
2017-06-08 10:40:00,104.69,104.76,104.61,104.61,123478.0,98.593,98.6589,98.5176,98.5176,123478.0
2017-06-08 10:45:00,104.62,104.78,104.62,104.73,124643.0,98.527,98.6777,98.527,98.6306,124643.0
2017-06-08 10:50:00,104.73,104.91,104.73,104.84,136493.0,98.6306,98.8002,98.6306,98.7342,136493.0
2017-06-08 10:55:00,104.84,104.9,104.75,104.88,84614.0,98.7342,98.7907,98.6495,98.7719,84614.0
2017-06-08 11:00:00,104.88,104.92,104.82,104.87,140332.0,98.7719,98.8096,98.7154,98.7625,140332.0
2017-06-08 11:05:00,104.86,104.92,104.8,104.9,108348.0,98.7531,98.8096,98.6966,98.7907,108348.0
2017-06-08 11:10:00,104.9,104.91,104.77,104.79,111744.0,98.7907,98.8002,98.6683,98.6871,111744.0
2017-06-08 11:15:00,104.79,104.85,104.77,104.84,76996.0,98.6871,98.7437,98.6683,98.7342,76996.0
2017-06-08 11:20:00,104.85,104.88,104.68,104.69,102795.0,98.7437,98.7719,98.5836,98.593,102795.0
2017-06-08 11:25:00,104.69,104.7,104.6,104.68,75774.0,98.593,98.6024,98.5082,98.5836,75774.0
2017-06-08 11:30:00,104.68,104.73,104.64,104.73,47460.0,98.5836,98.6306,98.5459,98.6306,47460.0
2017-06-08 11:35:00,104.73,104.8,104.73,104.75,56852.0,98.6306,98.6966,98.6306,98.6495,56852.0
2017-06-08 11:40:00,104.75,104.86,104.75,104.78,64372.0,98.6495,98.7531,98.6495,98.6777,64372.0
2017-06-08 11:45:00,104.79,104.86,104.78,104.81,62490.0,98.6871,98.7531,98.6777,98.706,62490.0
2017-06-08 11:50:00,104.81,104.83,104.72,104.78,65501.0,98.706,98.7248,98.6212,98.6777,65501.0
2017-06-08 11:55:00,104.79,104.79,104.67,104.69,63774.0,98.6871,98.6871,98.5741,98.593,63774.0
2017-06-08 12:00:00,104.69,104.75,104.68,104.73,59771.0,98.593,98.6495,98.5836,98.6306,59771.0
2017-06-08 12:05:00,104.73,104.78,104.72,104.74,58484.0,98.6306,98.6777,98.6212,98.6401,58484.0
2017-06-08 12:10:00,104.74,104.82,104.73,104.79,58871.0,98.6401,98.7154,98.6306,98.6871,58871.0
2017-06-08 12:15:00,104.78,104.88,104.77,104.86,132796.0,98.6777,98.7719,98.6683,98.7531,132796.0
2017-06-08 12:20:00,104.85,104.87,104.72,104.74,128539.0,98.7437,98.7625,98.6212,98.6401,128539.0
2017-06-08 12:25:00,104.73,104.84,104.73,104.77,57113.0,98.6306,98.7342,98.6306,98.6683,57113.0
2017-06-08 12:30:00,104.76,104.76,104.62,104.64,52174.0,98.6589,98.6589,98.527,98.5459,52174.0
2017-06-08 12:35:00,104.63,104.65,104.54,104.58,106985.0,98.5365,98.5553,98.4517,98.4894,106985.0
2017-06-08 12:40:00,104.59,104.68,104.58,104.6,67273.0,98.4988,98.5836,98.4894,98.5082,67273.0
2017-06-08 12:45:00,104.6,104.67,104.57,104.66,91202.0,98.5082,98.5741,98.48,98.5647,91202.0
2017-06-08 12:50:00,104.66,104.67,104.6,104.62,53935.0,98.5647,98.5741,98.5082,98.527,53935.0
2017-06-08 12:55:00,104.61,104.71,104.6,104.7,78139.0,98.5176,98.6118,98.5082,98.6024,78139.0
2017-06-08 13:00:00,104.69,104.7,104.59,104.62,68852.0,98.593,98.6024,98.4988,98.527,68852.0
2017-06-08 13:05:00,104.63,104.73,104.62,104.7,64445.0,98.5365,98.6306,98.527,98.6024,64445.0
2017-06-08 13:10:00,104.7,104.71,104.62,104.63,37943.0,98.6024,98.6118,98.527,98.5365,37943.0
2017-06-08 13:15:00,104.64,104.67,104.6,104.6,56992.0,98.5459,98.5741,98.5082,98.5082,56992.0
2017-06-08 13:20:00,104.61,104.61,104.56,104.58,63753.0,98.5176,98.5176,98.4705,98.4894,63753.0
2017-06-08 13:25:00,104.58,104.59,104.53,104.54,74414.0,98.4894,98.4988,98.4423,98.4517,74414.0
2017-06-08 13:30:00,104.54,104.64,104.53,104.57,39879.0,98.4517,98.5459,98.4423,98.48,39879.0
2017-06-08 13:35:00,104.57,104.7,104.56,104.64,57597.0,98.48,98.6024,98.4705,98.5459,57597.0
2017-06-08 13:40:00,104.64,104.73,104.63,104.72,70625.0,98.5459,98.6306,98.5365,98.6212,70625.0
2017-06-08 13:45:00,104.72,104.76,104.63,104.63,97642.0,98.6212,98.6589,98.5365,98.5365,97642.0
2017-06-08 13:50:00,104.63,104.67,104.58,104.58,86620.0,98.5365,98.5741,98.4894,98.4894,86620.0
2017-06-08 13:55:00,104.58,104.61,104.53,104.59,89063.0,98.4894,98.5176,98.4423,98.4988,89063.0
2017-06-08 14:00:00,104.59,104.65,104.41,104.46,205824.0,98.4988,98.5553,98.3293,98.3764,205824.0
2017-06-08 14:05:00,104.46,104.5,104.41,104.48,98026.0,98.3764,98.414,98.3293,98.3952,98026.0
2017-06-08 14:10:00,104.48,104.5,104.37,104.39,109831.0,98.3952,98.414,98.2916,98.3104,109831.0
2017-06-08 14:15:00,104.38,104.5,104.37,104.5,82781.0,98.301,98.414,98.2916,98.414,82781.0
2017-06-08 14:20:00,104.49,104.5,104.4,104.41,68185.0,98.4046,98.414,98.3199,98.3293,68185.0
2017-06-08 14:25:00,104.42,104.43,104.34,104.34,83672.0,98.3387,98.3481,98.2634,98.2634,83672.0
2017-06-08 14:30:00,104.34,104.43,104.31,104.42,96658.0,98.2634,98.3481,98.2351,98.3387,96658.0
2017-06-08 14:35:00,104.44,104.44,104.28,104.3,82317.0,98.3575,98.3575,98.2069,98.2257,82317.0
2017-06-08 14:40:00,104.31,104.31,104.25,104.28,90543.0,98.2351,98.2351,98.1786,98.2069,90543.0
2017-06-08 14:45:00,104.28,104.28,104.22,104.25,103323.0,98.2069,98.2069,98.1503,98.1786,103323.0
2017-06-08 14:50:00,104.25,104.31,104.16,104.18,116748.0,98.1786,98.2351,98.0938,98.1127,116748.0
2017-06-08 14:55:00,104.18,104.29,104.16,104.24,95050.0,98.1127,98.2163,98.0938,98.1692,95050.0
2017-06-08 15:00:00,104.23,104.39,104.2,104.38,89351.0,98.1598,98.3104,98.1315,98.301,89351.0
2017-06-08 15:05:00,104.38,104.42,104.34,104.41,130788.0,98.301,98.3387,98.2634,98.3293,130788.0
2017-06-08 15:10:00,104.41,104.42,104.33,104.4,132221.0,98.3293,98.3387,98.2539,98.3199,132221.0
2017-06-08 15:15:00,104.39,104.47,104.39,104.4,132458.0,98.3104,98.3858,98.3104,98.3199,132458.0
2017-06-08 15:20:00,104.39,104.41,104.36,104.39,157626.0,98.3104,98.3293,98.2822,98.3104,157626.0
2017-06-08 15:25:00,104.38,104.39,104.31,104.32,96296.0,98.301,98.3104,98.2351,98.2445,96296.0
2017-06-08 15:30:00,104.32,104.4,104.25,104.38,132247.0,98.2445,98.3199,98.1786,98.301,132247.0
2017-06-08 15:35:00,104.38,104.49,104.37,104.48,168985.0,98.301,98.4046,98.2916,98.3952,168985.0
2017-06-08 15:40:00,104.48,104.48,104.25,104.25,159055.0,98.3952,98.3952,98.1786,98.1786,159055.0
2017-06-08 15:45:00,104.26,104.38,104.25,104.37,208480.0,98.188,98.301,98.1786,98.2916,208480.0
2017-06-08 15:50:00,104.38,104.46,104.32,104.34,387151.0,98.301,98.3764,98.2445,98.2634,387151.0
2017-06-08 15:55:00,104.34,104.35,104.25,104.32,708564.0,98.2634,98.2728,98.1786,98.2445,708564.0
2017-06-09 09:30:00,104.29,104.36,104.17,104.25,124820.0,98.2163,98.2822,98.1033,98.1786,124820.0
2017-06-09 09:35:00,104.23,104.25,104.08,104.15,86564.0,98.1598,98.1786,98.0185,98.0844,86564.0
2017-06-09 09:40:00,104.14,104.42,104.14,104.42,75419.0,98.075,98.3387,98.075,98.3387,75419.0
2017-06-09 09:45:00,104.4,104.57,104.35,104.38,120226.0,98.3199,98.48,98.2728,98.301,120226.0
2017-06-09 09:50:00,104.37,104.46,104.22,104.44,149442.0,98.2916,98.3764,98.1503,98.3575,149442.0
2017-06-09 09:55:00,104.45,104.5,104.38,104.46,57149.0,98.367,98.414,98.301,98.3764,57149.0
2017-06-09 10:00:00,104.47,104.48,104.31,104.34,60733.0,98.3858,98.3952,98.2351,98.2634,60733.0
2017-06-09 10:05:00,104.34,104.36,104.26,104.28,46440.0,98.2634,98.2822,98.188,98.2069,46440.0
2017-06-09 10:10:00,104.29,104.39,104.27,104.3,41102.0,98.2163,98.3104,98.1974,98.2257,41102.0
2017-06-09 10:15:00,104.29,104.32,104.22,104.26,51306.0,98.2163,98.2445,98.1503,98.188,51306.0
2017-06-09 10:20:00,104.26,104.44,104.25,104.44,47150.0,98.188,98.3575,98.1786,98.3575,47150.0
2017-06-09 10:25:00,104.43,104.44,104.37,104.4,40468.0,98.3481,98.3575,98.2916,98.3199,40468.0
2017-06-09 10:30:00,104.4,104.43,104.29,104.32,71121.0,98.3199,98.3481,98.2163,98.2445,71121.0
2017-06-09 10:35:00,104.32,104.39,104.27,104.37,59629.0,98.2445,98.3104,98.1974,98.2916,59629.0
2017-06-09 10:40:00,104.35,104.43,104.35,104.43,61130.0,98.2728,98.3481,98.2728,98.3481,61130.0
2017-06-09 10:45:00,104.42,104.53,104.41,104.49,101152.0,98.3387,98.4423,98.3293,98.4046,101152.0
2017-06-09 10:50:00,104.49,104.57,104.45,104.55,62525.0,98.4046,98.48,98.367,98.4611,62525.0
2017-06-09 10:55:00,104.55,104.57,104.53,104.55,48852.0,98.4611,98.48,98.4423,98.4611,48852.0
2017-06-09 11:00:00,104.55,104.57,104.42,104.47,59130.0,98.4611,98.48,98.3387,98.3858,59130.0
2017-06-09 11:05:00,104.47,104.55,104.47,104.49,54241.0,98.3858,98.4611,98.3858,98.4046,54241.0
2017-06-09 11:10:00,104.5,104.54,104.45,104.45,68445.0,98.414,98.4517,98.367,98.367,68445.0
2017-06-09 11:15:00,104.46,104.53,104.41,104.43,76790.0,98.3764,98.4423,98.3293,98.3481,76790.0
2017-06-09 11:20:00,104.43,104.47,104.37,104.38,79011.0,98.3481,98.3858,98.2916,98.301,79011.0
2017-06-09 11:25:00,104.37,104.49,104.35,104.42,65125.0,98.2916,98.4046,98.2728,98.3387,65125.0
2017-06-09 11:30:00,104.43,104.52,104.42,104.47,47361.0,98.3481,98.4329,98.3387,98.3858,47361.0
2017-06-09 11:35:00,104.47,104.5,104.43,104.48,45133.0,98.3858,98.414,98.3481,98.3952,45133.0
2017-06-09 11:40:00,104.48,104.56,104.48,104.56,29360.0,98.3952,98.4705,98.3952,98.4705,29360.0
2017-06-09 11:45:00,104.57,104.6,104.54,104.58,44601.0,98.48,98.5082,98.4517,98.4894,44601.0
2017-06-09 11:50:00,104.59,104.7,104.57,104.57,71177.0,98.4988,98.6024,98.48,98.48,71177.0
2017-06-09 11:55:00,104.57,104.6,104.54,104.59,42545.0,98.48,98.5082,98.4517,98.4988,42545.0
2017-06-09 12:00:00,104.58,104.6,104.51,104.59,127481.0,98.4894,98.5082,98.4235,98.4988,127481.0
2017-06-09 12:05:00,104.59,104.6,104.58,104.59,58385.0,98.4988,98.5082,98.4894,98.4988,58385.0
2017-06-09 12:10:00,104.59,104.67,104.57,104.67,82207.0,98.4988,98.5741,98.48,98.5741,82207.0
2017-06-09 12:15:00,104.66,104.68,104.6,104.67,128109.0,98.5647,98.5836,98.5082,98.5741,128109.0
2017-06-09 12:20:00,104.67,104.79,104.66,104.68,84052.0,98.5741,98.6871,98.5647,98.5836,84052.0
2017-06-09 12:25:00,104.69,104.77,104.66,104.75,69214.0,98.593,98.6683,98.5647,98.6495,69214.0
2017-06-09 12:30:00,104.75,104.76,104.62,104.73,146804.0,98.6495,98.6589,98.527,98.6306,146804.0
2017-06-09 12:35:00,104.73,104.79,104.64,104.75,99259.0,98.6306,98.6871,98.5459,98.6495,99259.0
2017-06-09 12:40:00,104.75,104.85,104.73,104.83,57184.0,98.6495,98.7437,98.6306,98.7248,57184.0
2017-06-09 12:45:00,104.83,104.89,104.81,104.86,80826.0,98.7248,98.7813,98.706,98.7531,80826.0
2017-06-09 12:50:00,104.87,104.97,104.85,104.96,184431.0,98.7625,98.8567,98.7437,98.8472,184431.0
2017-06-09 12:55:00,104.97,105.04,104.92,105.04,141681.0,98.8567,98.9226,98.8096,98.9226,141681.0
2017-06-09 13:00:00,105.04,105.13,104.99,105.12,105217.0,98.9226,99.0073,98.8755,98.9979,105217.0
2017-06-09 13:05:00,105.13,105.42,105.09,105.39,155181.0,99.0073,99.2805,98.9697,99.2522,155181.0
2017-06-09 13:10:00,105.38,105.53,105.31,105.52,116924.0,99.2428,99.3841,99.1769,99.3746,116924.0
2017-06-09 13:15:00,105.52,105.7,105.52,105.7,138202.0,99.3746,99.5442,99.3746,99.5442,138202.0
2017-06-09 13:20:00,105.7,105.77,105.66,105.75,126698.0,99.5442,99.6101,99.5065,99.5912,126698.0
2017-06-09 13:25:00,105.75,105.75,105.64,105.68,166062.0,99.5912,99.5912,99.4876,99.5253,166062.0
2017-06-09 13:30:00,105.69,105.92,105.68,105.88,140081.0,99.5347,99.7513,99.5253,99.7137,140081.0
2017-06-09 13:35:00,105.88,105.91,105.82,105.87,128672.0,99.7137,99.7419,99.6572,99.7043,128672.0
2017-06-09 13:40:00,105.87,105.88,105.71,105.77,131054.0,99.7043,99.7137,99.5536,99.6101,131054.0
2017-06-09 13:45:00,105.78,105.8,105.5,105.52,85837.0,99.6195,99.6383,99.3558,99.3746,85837.0
2017-06-09 13:50:00,105.52,105.59,105.45,105.45,79397.0,99.3746,99.4406,99.3087,99.3087,79397.0
2017-06-09 13:55:00,105.45,105.52,105.36,105.43,92831.0,99.3087,99.3746,99.224,99.2899,92831.0
2017-06-09 14:00:00,105.42,105.46,105.39,105.44,49887.0,99.2805,99.3181,99.2522,99.2993,49887.0
2017-06-09 14:05:00,105.44,105.45,105.36,105.37,49237.0,99.2993,99.3087,99.224,99.2334,49237.0
2017-06-09 14:10:00,105.38,105.45,105.35,105.42,62130.0,99.2428,99.3087,99.2145,99.2805,62130.0
2017-06-09 14:15:00,105.42,105.52,105.42,105.51,134316.0,99.2805,99.3746,99.2805,99.3652,134316.0
2017-06-09 14:20:00,105.51,105.67,105.5,105.66,117628.0,99.3652,99.5159,99.3558,99.5065,117628.0
2017-06-09 14:25:00,105.66,105.66,105.6,105.61,50279.0,99.5065,99.5065,99.45,99.4594,50279.0
2017-06-09 14:30:00,105.61,105.67,105.48,105.53,91796.0,99.4594,99.5159,99.337,99.3841,91796.0
2017-06-09 14:35:00,105.52,105.54,105.38,105.52,77543.0,99.3746,99.3935,99.2428,99.3746,77543.0
2017-06-09 14:40:00,105.5,105.52,105.32,105.35,115975.0,99.3558,99.3746,99.1863,99.2145,115975.0
2017-06-09 14:45:00,105.36,105.47,105.16,105.16,141324.0,99.224,99.3275,99.0356,99.0356,141324.0
2017-06-09 14:50:00,105.14,105.4,105.12,105.39,140561.0,99.0168,99.2616,98.9979,99.2522,140561.0
2017-06-09 14:55:00,105.39,105.44,105.3,105.32,76851.0,99.2522,99.2993,99.1674,99.1863,76851.0
2017-06-09 15:00:00,105.32,105.35,105.18,105.19,155397.0,99.1863,99.2145,99.0544,99.0639,155397.0
2017-06-09 15:05:00,105.19,105.21,105.1,105.16,99116.0,99.0639,99.0827,98.9791,99.0356,99116.0
2017-06-09 15:10:00,105.17,105.21,105.02,105.05,98973.0,99.045,99.0827,98.9038,98.932,98973.0
2017-06-09 15:15:00,105.04,105.15,105.0,105.14,93580.0,98.9226,99.0262,98.8849,99.0168,93580.0
2017-06-09 15:20:00,105.15,105.24,105.05,105.23,78043.0,99.0262,99.1109,98.932,99.1015,78043.0
2017-06-09 15:25:00,105.24,105.39,105.19,105.37,175963.0,99.1109,99.2522,99.0639,99.2334,175963.0
2017-06-09 15:30:00,105.37,105.5,105.32,105.47,139515.0,99.2334,99.3558,99.1863,99.3275,139515.0
2017-06-09 15:35:00,105.48,105.51,105.35,105.37,97122.0,99.337,99.3652,99.2145,99.2334,97122.0
2017-06-09 15:40:00,105.36,105.47,105.35,105.47,123471.0,99.224,99.3275,99.2145,99.3275,123471.0
2017-06-09 15:45:00,105.48,105.57,105.47,105.55,173812.0,99.337,99.4217,99.3275,99.4029,173812.0
2017-06-09 15:50:00,105.56,105.64,105.54,105.62,207310.0,99.4123,99.4876,99.3935,99.4688,207310.0
2017-06-09 15:55:00,105.63,105.68,105.57,105.62,364152.0,99.4782,99.5253,99.4217,99.4688,364152.0
2017-06-12 09:30:00,105.89,106.88,105.89,106.78,257736.0,99.7231,100.6554,99.7231,100.5613,257736.0
2017-06-12 09:35:00,106.75,106.78,106.43,106.61,146755.0,100.533,100.5613,100.2316,100.4012,146755.0
2017-06-12 09:40:00,106.57,106.6,106.12,106.42,139860.0,100.3635,100.3917,99.9397,100.2222,139860.0
2017-06-12 09:45:00,106.46,106.87,106.46,106.79,169084.0,100.2599,100.646,100.2599,100.5707,169084.0
2017-06-12 09:50:00,106.8,106.84,106.59,106.65,91404.0,100.5801,100.6178,100.3823,100.4388,91404.0
2017-06-12 09:55:00,106.67,106.71,106.35,106.52,86111.0,100.4577,100.4953,100.1563,100.3164,86111.0
2017-06-12 10:00:00,106.54,106.65,106.36,106.47,99254.0,100.3352,100.4388,100.1657,100.2693,99254.0
2017-06-12 10:05:00,106.46,106.77,106.44,106.7,67333.0,100.2599,100.5518,100.2411,100.4859,67333.0
2017-06-12 10:10:00,106.72,106.73,106.5,106.6,78628.0,100.5047,100.5142,100.2976,100.3917,78628.0
2017-06-12 10:15:00,106.6,106.7,106.57,106.63,54638.0,100.3917,100.4859,100.3635,100.42,54638.0
2017-06-12 10:20:00,106.62,106.72,106.61,106.66,100008.0,100.4106,100.5047,100.4012,100.4482,100008.0
2017-06-12 10:25:00,106.66,106.84,106.66,106.79,147459.0,100.4482,100.6178,100.4482,100.5707,147459.0
2017-06-12 10:30:00,106.77,106.84,106.68,106.73,135047.0,100.5518,100.6178,100.4671,100.5142,135047.0
2017-06-12 10:35:00,106.74,106.79,106.61,106.67,97909.0,100.5236,100.5707,100.4012,100.4577,97909.0
2017-06-12 10:40:00,106.68,106.8,106.6,106.78,99998.0,100.4671,100.5801,100.3917,100.5613,99998.0
2017-06-12 10:45:00,106.78,106.86,106.65,106.67,103668.0,100.5613,100.6366,100.4388,100.4577,103668.0
2017-06-12 10:50:00,106.69,106.71,106.57,106.58,66856.0,100.4765,100.4953,100.3635,100.3729,66856.0
2017-06-12 10:55:00,106.57,106.62,106.38,106.5,61840.0,100.3635,100.4106,100.1845,100.2976,61840.0
2017-06-12 11:00:00,106.51,106.61,106.41,106.45,53333.0,100.307,100.4012,100.2128,100.2505,53333.0
2017-06-12 11:05:00,106.46,106.5,106.18,106.19,114861.0,100.2599,100.2976,99.9962,100.0056,114861.0
2017-06-12 11:10:00,106.18,106.32,106.12,106.14,155505.0,99.9962,100.128,99.9397,99.9585,155505.0
2017-06-12 11:15:00,106.15,106.19,106.1,106.16,55840.0,99.9679,100.0056,99.9209,99.9774,55840.0
2017-06-12 11:20:00,106.15,106.36,106.14,106.27,70990.0,99.9679,100.1657,99.9585,100.081,70990.0
2017-06-12 11:25:00,106.28,106.59,106.24,106.51,72529.0,100.0904,100.3823,100.0527,100.307,72529.0
2017-06-12 11:30:00,106.51,106.62,106.49,106.54,52499.0,100.307,100.4106,100.2881,100.3352,52499.0
2017-06-12 11:35:00,106.54,106.64,106.5,106.56,54263.0,100.3352,100.4294,100.2976,100.3541,54263.0
2017-06-12 11:40:00,106.57,106.65,106.49,106.61,53777.0,100.3635,100.4388,100.2881,100.4012,53777.0
2017-06-12 11:45:00,106.62,106.72,106.61,106.64,94371.0,100.4106,100.5047,100.4012,100.4294,94371.0
2017-06-12 11:50:00,106.63,106.68,106.57,106.58,41919.0,100.42,100.4671,100.3635,100.3729,41919.0
2017-06-12 11:55:00,106.59,106.68,106.59,106.65,33685.0,100.3823,100.4671,100.3823,100.4388,33685.0
2017-06-12 12:00:00,106.65,106.66,106.45,106.45,32698.0,100.4388,100.4482,100.2505,100.2505,32698.0
2017-06-12 12:05:00,106.43,106.46,106.37,106.38,25052.0,100.2316,100.2599,100.1751,100.1845,25052.0
2017-06-12 12:10:00,106.37,106.55,106.37,106.53,47158.0,100.1751,100.3446,100.1751,100.3258,47158.0
2017-06-12 12:15:00,106.52,106.58,106.46,106.57,34676.0,100.3164,100.3729,100.2599,100.3635,34676.0
2017-06-12 12:20:00,106.57,106.6,106.45,106.5,49613.0,100.3635,100.3917,100.2505,100.2976,49613.0
2017-06-12 12:25:00,106.5,106.71,106.49,106.68,62936.0,100.2976,100.4953,100.2881,100.4671,62936.0
2017-06-12 12:30:00,106.69,106.8,106.68,106.77,50057.0,100.4765,100.5801,100.4671,100.5518,50057.0
2017-06-12 12:35:00,106.78,106.79,106.67,106.75,74151.0,100.5613,100.5707,100.4577,100.533,74151.0
2017-06-12 12:40:00,106.76,106.83,106.67,106.71,98246.0,100.5424,100.6083,100.4577,100.4953,98246.0
2017-06-12 12:45:00,106.7,106.74,106.61,106.66,54139.0,100.4859,100.5236,100.4012,100.4482,54139.0
2017-06-12 12:50:00,106.66,106.67,106.61,106.64,61573.0,100.4482,100.4577,100.4012,100.4294,61573.0
2017-06-12 12:55:00,106.64,106.74,106.64,106.73,57772.0,100.4294,100.5236,100.4294,100.5142,57772.0
2017-06-12 13:00:00,106.72,106.83,106.7,106.82,194058.0,100.5047,100.6083,100.4859,100.5989,194058.0
2017-06-12 13:05:00,106.82,107.2,106.78,107.14,558196.0,100.5989,100.9568,100.5613,100.9003,558196.0
2017-06-12 13:10:00,107.13,107.13,107.03,107.05,59914.0,100.8909,100.8909,100.7967,100.8155,59914.0
2017-06-12 13:15:00,107.05,107.09,106.92,106.96,67318.0,100.8155,100.8532,100.6931,100.7308,67318.0
2017-06-12 13:20:00,106.96,107.07,106.89,107.07,69308.0,100.7308,100.8344,100.6648,100.8344,69308.0
2017-06-12 13:25:00,107.06,107.07,106.96,106.98,76415.0,100.8249,100.8344,100.7308,100.7496,76415.0
2017-06-12 13:30:00,106.99,107.02,106.86,106.86,56146.0,100.759,100.7873,100.6366,100.6366,56146.0
2017-06-12 13:35:00,106.86,106.87,106.73,106.8,71146.0,100.6366,100.646,100.5142,100.5801,71146.0
2017-06-12 13:40:00,106.81,106.9,106.77,106.8,60564.0,100.5895,100.6743,100.5518,100.5801,60564.0
2017-06-12 13:45:00,106.8,106.88,106.75,106.85,34562.0,100.5801,100.6554,100.533,100.6272,34562.0
2017-06-12 13:50:00,106.85,106.9,106.83,106.85,33173.0,100.6272,100.6743,100.6083,100.6272,33173.0
2017-06-12 13:55:00,106.83,106.85,106.76,106.8,34812.0,100.6083,100.6272,100.5424,100.5801,34812.0
2017-06-12 14:00:00,106.8,106.84,106.75,106.79,42990.0,100.5801,100.6178,100.533,100.5707,42990.0
2017-06-12 14:05:00,106.78,106.82,106.7,106.74,52614.0,100.5613,100.5989,100.4859,100.5236,52614.0
2017-06-12 14:10:00,106.75,106.81,106.72,106.75,38692.0,100.533,100.5895,100.5047,100.533,38692.0
2017-06-12 14:15:00,106.74,106.76,106.66,106.69,42223.0,100.5236,100.5424,100.4482,100.4765,42223.0
2017-06-12 14:20:00,106.68,106.75,106.67,106.72,54003.0,100.4671,100.533,100.4577,100.5047,54003.0
2017-06-12 14:25:00,106.71,106.75,106.69,106.74,76786.0,100.4953,100.533,100.4765,100.5236,76786.0
2017-06-12 14:30:00,106.74,106.85,106.7,106.84,70776.0,100.5236,100.6272,100.4859,100.6178,70776.0
2017-06-12 14:35:00,106.83,106.92,106.82,106.83,45413.0,100.6083,100.6931,100.5989,100.6083,45413.0
2017-06-12 14:40:00,106.83,106.88,106.77,106.8,39619.0,100.6083,100.6554,100.5518,100.5801,39619.0
2017-06-12 14:45:00,106.81,106.82,106.76,106.79,36228.0,100.5895,100.5989,100.5424,100.5707,36228.0
2017-06-12 14:50:00,106.8,106.84,106.74,106.75,48393.0,100.5801,100.6178,100.5236,100.533,48393.0
2017-06-12 14:55:00,106.75,106.78,106.74,106.75,41457.0,100.533,100.5613,100.5236,100.533,41457.0
2017-06-12 15:00:00,106.74,106.8,106.71,106.78,58438.0,100.5236,100.5801,100.4953,100.5613,58438.0
2017-06-12 15:05:00,106.78,106.86,106.77,106.85,53005.0,100.5613,100.6366,100.5518,100.6272,53005.0
2017-06-12 15:10:00,106.85,106.93,106.81,106.87,57963.0,100.6272,100.7025,100.5895,100.646,57963.0
2017-06-12 15:15:00,106.88,106.97,106.87,106.94,68314.0,100.6554,100.7402,100.646,100.7119,68314.0
2017-06-12 15:20:00,106.95,107.02,106.93,106.99,61100.0,100.7214,100.7873,100.7025,100.759,61100.0
2017-06-12 15:25:00,106.99,107.0,106.86,106.91,71007.0,100.759,100.7684,100.6366,100.6837,71007.0
2017-06-12 15:30:00,106.91,106.98,106.86,106.95,60783.0,100.6837,100.7496,100.6366,100.7214,60783.0
2017-06-12 15:35:00,106.95,107.04,106.95,107.04,66985.0,100.7214,100.8061,100.7214,100.8061,66985.0
2017-06-12 15:40:00,107.04,107.07,106.98,107.05,97906.0,100.8061,100.8344,100.7496,100.8155,97906.0
2017-06-12 15:45:00,107.04,107.06,106.95,106.96,172308.0,100.8061,100.8249,100.7214,100.7308,172308.0
2017-06-12 15:50:00,106.97,107.04,106.93,107.04,163981.0,100.7402,100.8061,100.7025,100.8061,163981.0
2017-06-12 15:55:00,107.04,107.08,106.99,107.05,318109.0,100.8061,100.8438,100.759,100.8155,318109.0
2017-06-13 09:30:00,107.14,107.26,106.93,106.99,185302.0,100.9003,101.0133,100.7025,100.759,185302.0
2017-06-13 09:35:00,106.97,107.22,106.97,107.22,74828.0,100.7402,100.9756,100.7402,100.9756,74828.0
2017-06-13 09:40:00,107.22,107.23,107.04,107.1,41686.0,100.9756,100.985,100.8061,100.8626,41686.0
2017-06-13 09:45:00,107.08,107.1,106.8,106.81,45935.0,100.8438,100.8626,100.5801,100.5895,45935.0
2017-06-13 09:50:00,106.82,106.85,106.68,106.75,51575.0,100.5989,100.6272,100.4671,100.533,51575.0
2017-06-13 09:55:00,106.75,106.8,106.67,106.75,40506.0,100.533,100.5801,100.4577,100.533,40506.0
2017-06-13 10:00:00,106.75,106.84,106.71,106.75,56194.0,100.533,100.6178,100.4953,100.533,56194.0
2017-06-13 10:05:00,106.73,106.89,106.73,106.87,40111.0,100.5142,100.6648,100.5142,100.646,40111.0
2017-06-13 10:10:00,106.85,106.88,106.7,106.7,35608.0,100.6272,100.6554,100.4859,100.4859,35608.0
2017-06-13 10:15:00,106.71,106.78,106.64,106.69,39838.0,100.4953,100.5613,100.4294,100.4765,39838.0
2017-06-13 10:20:00,106.73,106.84,106.71,106.8,34406.0,100.5142,100.6178,100.4953,100.5801,34406.0
2017-06-13 10:25:00,106.79,106.86,106.74,106.86,23810.0,100.5707,100.6366,100.5236,100.6366,23810.0
2017-06-13 10:30:00,106.87,107.01,106.84,106.95,99266.0,100.646,100.7779,100.6178,100.7214,99266.0
2017-06-13 10:35:00,106.95,107.05,106.92,107.03,51296.0,100.7214,100.8155,100.6931,100.7967,51296.0
2017-06-13 10:40:00,107.02,107.09,106.97,107.08,56490.0,100.7873,100.8532,100.7402,100.8438,56490.0
2017-06-13 10:45:00,107.08,107.2,107.06,107.2,76484.0,100.8438,100.9568,100.8249,100.9568,76484.0
2017-06-13 10:50:00,107.2,107.2,107.08,107.11,38743.0,100.9568,100.9568,100.8438,100.872,38743.0
2017-06-13 10:55:00,107.12,107.16,107.07,107.08,79822.0,100.8815,100.9191,100.8344,100.8438,79822.0
2017-06-13 11:00:00,107.08,107.12,106.98,107.08,71009.0,100.8438,100.8815,100.7496,100.8438,71009.0
2017-06-13 11:05:00,107.08,107.11,106.86,106.94,127887.0,100.8438,100.872,100.6366,100.7119,127887.0
2017-06-13 11:10:00,106.94,107.02,106.93,106.94,47659.0,100.7119,100.7873,100.7025,100.7119,47659.0
2017-06-13 11:15:00,106.93,107.01,106.88,106.99,41671.0,100.7025,100.7779,100.6554,100.759,41671.0
2017-06-13 11:20:00,106.99,107.03,106.93,106.94,25363.0,100.759,100.7967,100.7025,100.7119,25363.0
2017-06-13 11:25:00,106.95,106.97,106.89,106.96,22126.0,100.7214,100.7402,100.6648,100.7308,22126.0
2017-06-13 11:30:00,106.97,107.01,106.9,106.9,53339.0,100.7402,100.7779,100.6743,100.6743,53339.0
2017-06-13 11:35:00,106.9,107.01,106.9,106.98,32803.0,100.6743,100.7779,100.6743,100.7496,32803.0
2017-06-13 11:40:00,106.98,107.02,106.95,106.99,29981.0,100.7496,100.7873,100.7214,100.759,29981.0
2017-06-13 11:45:00,107.0,107.06,106.94,106.94,19755.0,100.7684,100.8249,100.7119,100.7119,19755.0
2017-06-13 11:50:00,106.94,106.98,106.91,106.93,21508.0,100.7119,100.7496,100.6837,100.7025,21508.0
2017-06-13 11:55:00,106.93,106.95,106.85,106.9,24867.0,100.7025,100.7214,100.6272,100.6743,24867.0
2017-06-13 12:00:00,106.9,106.93,106.84,106.87,27244.0,100.6743,100.7025,100.6178,100.646,27244.0
2017-06-13 12:05:00,106.86,106.86,106.79,106.86,33743.0,100.6366,100.6366,100.5707,100.6366,33743.0
2017-06-13 12:10:00,106.88,106.95,106.88,106.92,27648.0,100.6554,100.7214,100.6554,100.6931,27648.0
2017-06-13 12:15:00,106.91,106.94,106.86,106.87,22551.0,100.6837,100.7119,100.6366,100.646,22551.0
2017-06-13 12:20:00,106.89,106.91,106.87,106.9,21657.0,100.6648,100.6837,100.646,100.6743,21657.0
2017-06-13 12:25:00,106.89,106.95,106.89,106.91,20965.0,100.6648,100.7214,100.6648,100.6837,20965.0
2017-06-13 12:30:00,106.9,106.9,106.84,106.84,17322.0,100.6743,100.6743,100.6178,100.6178,17322.0
2017-06-13 12:35:00,106.85,106.91,106.85,106.85,17428.0,100.6272,100.6837,100.6272,100.6272,17428.0
2017-06-13 12:40:00,106.86,106.87,106.73,106.73,36116.0,100.6366,100.646,100.5142,100.5142,36116.0
2017-06-13 12:45:00,106.74,106.75,106.59,106.62,70406.0,100.5236,100.533,100.3823,100.4106,70406.0
2017-06-13 12:50:00,106.62,106.68,106.6,106.63,36195.0,100.4106,100.4671,100.3917,100.42,36195.0
2017-06-13 12:55:00,106.63,106.66,106.6,106.6,35019.0,100.42,100.4482,100.3917,100.3917,35019.0
2017-06-13 13:00:00,106.61,106.61,106.53,106.55,32730.0,100.4012,100.4012,100.3258,100.3446,32730.0
2017-06-13 13:05:00,106.55,106.59,106.52,106.54,35948.0,100.3446,100.3823,100.3164,100.3352,35948.0
2017-06-13 13:10:00,106.54,106.58,106.52,106.54,34426.0,100.3352,100.3729,100.3164,100.3352,34426.0
2017-06-13 13:15:00,106.55,106.56,106.47,106.48,32257.0,100.3446,100.3541,100.2693,100.2787,32257.0
2017-06-13 13:20:00,106.48,106.52,106.45,106.47,29879.0,100.2787,100.3164,100.2505,100.2693,29879.0
2017-06-13 13:25:00,106.48,106.49,106.42,106.43,20121.0,100.2787,100.2881,100.2222,100.2316,20121.0
2017-06-13 13:30:00,106.44,106.48,106.43,106.46,29056.0,100.2411,100.2787,100.2316,100.2599,29056.0
2017-06-13 13:35:00,106.46,106.46,106.4,106.43,27794.0,100.2599,100.2599,100.2034,100.2316,27794.0
2017-06-13 13:40:00,106.43,106.43,106.35,106.39,36465.0,100.2316,100.2316,100.1563,100.194,36465.0
2017-06-13 13:45:00,106.39,106.42,106.34,106.41,79412.0,100.194,100.2222,100.1469,100.2128,79412.0
2017-06-13 13:50:00,106.4,106.48,106.4,106.48,30024.0,100.2034,100.2787,100.2034,100.2787,30024.0
2017-06-13 13:55:00,106.48,106.57,106.47,106.5,52526.0,100.2787,100.3635,100.2693,100.2976,52526.0
2017-06-13 14:00:00,106.49,106.5,106.45,106.45,35481.0,100.2881,100.2976,100.2505,100.2505,35481.0
2017-06-13 14:05:00,106.46,106.51,106.41,106.41,44498.0,100.2599,100.307,100.2128,100.2128,44498.0
2017-06-13 14:10:00,106.42,106.42,106.34,106.37,39297.0,100.2222,100.2222,100.1469,100.1751,39297.0
2017-06-13 14:15:00,106.37,106.38,106.27,106.31,61419.0,100.1751,100.1845,100.081,100.1186,61419.0
2017-06-13 14:20:00,106.32,106.33,106.16,106.23,65695.0,100.128,100.1375,99.9774,100.0433,65695.0
2017-06-13 14:25:00,106.23,106.33,106.23,106.29,26724.0,100.0433,100.1375,100.0433,100.0998,26724.0
2017-06-13 14:30:00,106.3,106.39,106.3,106.36,34865.0,100.1092,100.194,100.1092,100.1657,34865.0
2017-06-13 14:35:00,106.36,106.43,106.34,106.42,53101.0,100.1657,100.2316,100.1469,100.2222,53101.0
2017-06-13 14:40:00,106.42,106.42,106.34,106.35,40220.0,100.2222,100.2222,100.1469,100.1563,40220.0
2017-06-13 14:45:00,106.35,106.39,106.32,106.35,30666.0,100.1563,100.194,100.128,100.1563,30666.0
2017-06-13 14:50:00,106.34,106.41,106.33,106.33,42633.0,100.1469,100.2128,100.1375,100.1375,42633.0
2017-06-13 14:55:00,106.33,106.38,106.31,106.36,37638.0,100.1375,100.1845,100.1186,100.1657,37638.0
2017-06-13 15:00:00,106.37,106.41,106.36,106.39,29596.0,100.1751,100.2128,100.1657,100.194,29596.0
2017-06-13 15:05:00,106.39,106.41,106.36,106.37,36704.0,100.194,100.2128,100.1657,100.1751,36704.0
2017-06-13 15:10:00,106.37,106.45,106.37,106.44,39414.0,100.1751,100.2505,100.1751,100.2411,39414.0
2017-06-13 15:15:00,106.45,106.49,106.43,106.48,36508.0,100.2505,100.2881,100.2316,100.2787,36508.0
2017-06-13 15:20:00,106.48,106.64,106.47,106.61,63291.0,100.2787,100.4294,100.2693,100.4012,63291.0
2017-06-13 15:25:00,106.61,106.63,106.56,106.61,54074.0,100.4012,100.42,100.3541,100.4012,54074.0
2017-06-13 15:30:00,106.6,106.7,106.57,106.67,63717.0,100.3917,100.4859,100.3635,100.4577,63717.0
2017-06-13 15:35:00,106.67,106.72,106.65,106.71,68145.0,100.4577,100.5047,100.4388,100.4953,68145.0
2017-06-13 15:40:00,106.71,106.72,106.64,106.67,87164.0,100.4953,100.5047,100.4294,100.4577,87164.0
2017-06-13 15:45:00,106.68,106.71,106.62,106.62,68223.0,100.4671,100.4953,100.4106,100.4106,68223.0
2017-06-13 15:50:00,106.63,106.63,106.46,106.47,95431.0,100.42,100.42,100.2599,100.2693,95431.0
2017-06-13 15:55:00,106.47,106.58,106.41,106.56,229204.0,100.2693,100.3729,100.2128,100.3541,229204.0
2017-06-14 09:30:00,106.95,107.01,106.51,106.51,152639.0,100.7214,100.7779,100.307,100.307,152639.0
2017-06-14 09:35:00,106.55,106.56,106.08,106.08,175182.0,100.3446,100.3541,99.902,99.902,175182.0
2017-06-14 09:40:00,106.08,106.23,106.07,106.17,47342.0,99.902,100.0433,99.8926,99.9868,47342.0
2017-06-14 09:45:00,106.17,106.26,106.03,106.14,110201.0,99.9868,100.0715,99.8549,99.9585,110201.0
2017-06-14 09:50:00,106.13,106.2,106.03,106.15,49094.0,99.9491,100.015,99.8549,99.9679,49094.0
2017-06-14 09:55:00,106.14,106.18,106.06,106.08,42043.0,99.9585,99.9962,99.8832,99.902,42043.0
2017-06-14 10:00:00,106.05,106.16,106.02,106.04,44571.0,99.8738,99.9774,99.8455,99.8644,44571.0
2017-06-14 10:05:00,106.03,106.04,105.91,105.96,63107.0,99.8549,99.8644,99.7419,99.789,63107.0
2017-06-14 10:10:00,105.96,105.96,105.83,105.84,64462.0,99.789,99.789,99.6666,99.676,64462.0
2017-06-14 10:15:00,105.85,105.91,105.76,105.9,93674.0,99.6854,99.7419,99.6007,99.7325,93674.0
2017-06-14 10:20:00,105.91,105.96,105.86,105.89,61708.0,99.7419,99.789,99.6948,99.7231,61708.0
2017-06-14 10:25:00,105.9,105.91,105.83,105.88,44470.0,99.7325,99.7419,99.6666,99.7137,44470.0
2017-06-14 10:30:00,105.89,106.04,105.88,106.01,35195.0,99.7231,99.8644,99.7137,99.8361,35195.0
2017-06-14 10:35:00,106.01,106.11,105.97,106.07,51522.0,99.8361,99.9303,99.7984,99.8926,51522.0
2017-06-14 10:40:00,106.08,106.08,105.96,106.01,36231.0,99.902,99.902,99.789,99.8361,36231.0
2017-06-14 10:45:00,106.02,106.14,106.0,106.12,51830.0,99.8455,99.9585,99.8267,99.9397,51830.0
2017-06-14 10:50:00,106.12,106.13,106.04,106.07,24268.0,99.9397,99.9491,99.8644,99.8926,24268.0
2017-06-14 10:55:00,106.07,106.07,105.93,105.96,52332.0,99.8926,99.8926,99.7608,99.789,52332.0
2017-06-14 11:00:00,105.97,106.0,105.94,105.99,32919.0,99.7984,99.8267,99.7702,99.8173,32919.0
2017-06-14 11:05:00,105.98,106.06,105.96,106.02,51228.0,99.8078,99.8832,99.789,99.8455,51228.0
2017-06-14 11:10:00,106.02,106.09,105.97,105.97,47393.0,99.8455,99.9114,99.7984,99.7984,47393.0
2017-06-14 11:15:00,105.98,105.98,105.85,105.86,58365.0,99.8078,99.8078,99.6854,99.6948,58365.0
2017-06-14 11:20:00,105.87,105.95,105.86,105.94,58221.0,99.7043,99.7796,99.6948,99.7702,58221.0
2017-06-14 11:25:00,105.95,105.96,105.88,105.9,36910.0,99.7796,99.789,99.7137,99.7325,36910.0
2017-06-14 11:30:00,105.91,105.99,105.91,105.96,39317.0,99.7419,99.8173,99.7419,99.789,39317.0
2017-06-14 11:35:00,105.97,106.02,105.94,106.02,30288.0,99.7984,99.8455,99.7702,99.8455,30288.0
2017-06-14 11:40:00,106.02,106.09,106.02,106.04,25550.0,99.8455,99.9114,99.8455,99.8644,25550.0
2017-06-14 11:45:00,106.04,106.08,106.03,106.08,25787.0,99.8644,99.902,99.8549,99.902,25787.0
2017-06-14 11:50:00,106.07,106.11,106.05,106.09,20237.0,99.8926,99.9303,99.8738,99.9114,20237.0
2017-06-14 11:55:00,106.09,106.13,106.07,106.13,30765.0,99.9114,99.9491,99.8926,99.9491,30765.0
2017-06-14 12:00:00,106.12,106.15,106.12,106.14,16542.0,99.9397,99.9679,99.9397,99.9585,16542.0
2017-06-14 12:05:00,106.14,106.18,106.13,106.14,32186.0,99.9585,99.9962,99.9491,99.9585,32186.0
2017-06-14 12:10:00,106.16,106.2,106.13,106.2,44222.0,99.9774,100.015,99.9491,100.015,44222.0
2017-06-14 12:15:00,106.2,106.27,106.18,106.26,28531.0,100.015,100.081,99.9962,100.0715,28531.0
2017-06-14 12:20:00,106.26,106.28,106.19,106.21,31986.0,100.0715,100.0904,100.0056,100.0245,31986.0
2017-06-14 12:25:00,106.21,106.26,106.2,106.24,19189.0,100.0245,100.0715,100.015,100.0527,19189.0
2017-06-14 12:30:00,106.23,106.26,106.21,106.24,50051.0,100.0433,100.0715,100.0245,100.0527,50051.0
2017-06-14 12:35:00,106.24,106.25,106.07,106.08,21045.0,100.0527,100.0621,99.8926,99.902,21045.0
2017-06-14 12:40:00,106.08,106.11,106.06,106.08,15046.0,99.902,99.9303,99.8832,99.902,15046.0
2017-06-14 12:45:00,106.08,106.12,106.07,106.11,15600.0,99.902,99.9397,99.8926,99.9303,15600.0
2017-06-14 12:50:00,106.13,106.13,106.06,106.08,22176.0,99.9491,99.9491,99.8832,99.902,22176.0
2017-06-14 12:55:00,106.09,106.12,106.06,106.07,20453.0,99.9114,99.9397,99.8832,99.8926,20453.0
2017-06-14 13:00:00,106.07,106.2,106.07,106.16,42513.0,99.8926,100.015,99.8926,99.9774,42513.0
2017-06-14 13:05:00,106.16,106.21,106.16,106.19,23021.0,99.9774,100.0245,99.9774,100.0056,23021.0
2017-06-14 13:10:00,106.2,106.21,106.16,106.21,23705.0,100.015,100.0245,99.9774,100.0245,23705.0
2017-06-14 13:15:00,106.21,106.27,106.21,106.26,20657.0,100.0245,100.081,100.0245,100.0715,20657.0
2017-06-14 13:20:00,106.26,106.27,106.23,106.25,13015.0,100.0715,100.081,100.0433,100.0621,13015.0
2017-06-14 13:25:00,106.25,106.25,106.17,106.21,18632.0,100.0621,100.0621,99.9868,100.0245,18632.0
2017-06-14 13:30:00,106.21,106.21,106.07,106.09,33269.0,100.0245,100.0245,99.8926,99.9114,33269.0
2017-06-14 13:35:00,106.07,106.15,106.03,106.15,25731.0,99.8926,99.9679,99.8549,99.9679,25731.0
2017-06-14 13:40:00,106.15,106.15,106.1,106.11,20102.0,99.9679,99.9679,99.9209,99.9303,20102.0
2017-06-14 13:45:00,106.11,106.13,106.07,106.07,19708.0,99.9303,99.9491,99.8926,99.8926,19708.0
2017-06-14 13:50:00,106.08,106.18,106.07,106.12,22028.0,99.902,99.9962,99.8926,99.9397,22028.0
2017-06-14 13:55:00,106.11,106.14,106.07,106.09,14547.0,99.9303,99.9585,99.8926,99.9114,14547.0
2017-06-14 14:00:00,106.1,106.29,106.06,106.18,27715.0,99.9209,100.0998,99.8832,99.9962,27715.0
2017-06-14 14:05:00,106.19,106.33,106.19,106.25,27321.0,100.0056,100.1375,100.0056,100.0621,27321.0
2017-06-14 14:10:00,106.26,106.3,106.18,106.25,38530.0,100.0715,100.1092,99.9962,100.0621,38530.0
2017-06-14 14:15:00,106.27,106.27,106.03,106.11,32421.0,100.081,100.081,99.8549,99.9303,32421.0
2017-06-14 14:20:00,106.12,106.16,106.02,106.09,30994.0,99.9397,99.9774,99.8455,99.9114,30994.0
2017-06-14 14:25:00,106.1,106.14,106.06,106.14,23603.0,99.9209,99.9585,99.8832,99.9585,23603.0
2017-06-14 14:30:00,106.13,106.17,106.07,106.15,26870.0,99.9491,99.9868,99.8926,99.9679,26870.0
2017-06-14 14:35:00,106.15,106.17,106.05,106.16,36575.0,99.9679,99.9868,99.8738,99.9774,36575.0
2017-06-14 14:40:00,106.16,106.17,105.93,105.99,50409.0,99.9774,99.9868,99.7608,99.8173,50409.0
2017-06-14 14:45:00,105.99,106.03,105.89,105.99,53586.0,99.8173,99.8549,99.7231,99.8173,53586.0
2017-06-14 14:50:00,105.98,106.03,105.94,105.97,20052.0,99.8078,99.8549,99.7702,99.7984,20052.0
2017-06-14 14:55:00,105.97,106.04,105.93,105.97,28193.0,99.7984,99.8644,99.7608,99.7984,28193.0
2017-06-14 15:00:00,105.96,106.02,105.93,106.0,34583.0,99.789,99.8455,99.7608,99.8267,34583.0
2017-06-14 15:05:00,106.01,106.03,105.92,105.95,26456.0,99.8361,99.8549,99.7513,99.7796,26456.0
2017-06-14 15:10:00,105.94,105.94,105.85,105.91,48693.0,99.7702,99.7702,99.6854,99.7419,48693.0
2017-06-14 15:15:00,105.88,106.07,105.88,106.05,48556.0,99.7137,99.8926,99.7137,99.8738,48556.0
2017-06-14 15:20:00,106.06,106.1,106.0,106.04,35467.0,99.8832,99.9209,99.8267,99.8644,35467.0
2017-06-14 15:25:00,106.05,106.13,106.03,106.08,32097.0,99.8738,99.9491,99.8549,99.902,32097.0
2017-06-14 15:30:00,106.08,106.11,105.99,106.09,42892.0,99.902,99.9303,99.8173,99.9114,42892.0
2017-06-14 15:35:00,106.08,106.14,106.06,106.12,40978.0,99.902,99.9585,99.8832,99.9397,40978.0
2017-06-14 15:40:00,106.13,106.15,106.07,106.15,44296.0,99.9491,99.9679,99.8926,99.9679,44296.0
2017-06-14 15:45:00,106.15,106.2,106.12,106.18,83897.0,99.9679,100.015,99.9397,99.9962,83897.0
2017-06-14 15:50:00,106.19,106.22,106.13,106.21,105540.0,100.0056,100.0339,99.9491,100.0245,105540.0
2017-06-14 15:55:00,106.2,106.21,106.05,106.14,214001.0,100.015,100.0245,99.8738,99.9585,214001.0
2017-06-15 09:30:00,105.84,105.98,105.23,105.32,161381.0,99.676,99.8078,99.1015,99.1863,161381.0
2017-06-15 09:35:00,105.34,105.64,105.34,105.55,46831.0,99.2051,99.4876,99.2051,99.4029,46831.0
2017-06-15 09:40:00,105.6,105.82,105.55,105.74,86742.0,99.45,99.6572,99.4029,99.5818,86742.0
2017-06-15 09:45:00,105.71,105.8,105.44,105.46,64770.0,99.5536,99.6383,99.2993,99.3181,64770.0
2017-06-15 09:50:00,105.45,105.55,105.36,105.52,62079.0,99.3087,99.4029,99.224,99.3746,62079.0
2017-06-15 09:55:00,105.53,105.57,105.48,105.48,51700.0,99.3841,99.4217,99.337,99.337,51700.0
2017-06-15 10:00:00,105.48,105.57,105.42,105.48,55402.0,99.337,99.4217,99.2805,99.337,55402.0
2017-06-15 10:05:00,105.49,105.64,105.49,105.64,35344.0,99.3464,99.4876,99.3464,99.4876,35344.0
2017-06-15 10:10:00,105.65,105.65,105.54,105.58,43481.0,99.4971,99.4971,99.3935,99.4311,43481.0
2017-06-15 10:15:00,105.58,105.73,105.54,105.73,33973.0,99.4311,99.5724,99.3935,99.5724,33973.0
2017-06-15 10:20:00,105.73,105.77,105.58,105.58,33042.0,99.5724,99.6101,99.4311,99.4311,33042.0
2017-06-15 10:25:00,105.59,105.65,105.52,105.57,28482.0,99.4406,99.4971,99.3746,99.4217,28482.0
2017-06-15 10:30:00,105.57,105.65,105.53,105.64,18464.0,99.4217,99.4971,99.3841,99.4876,18464.0
2017-06-15 10:35:00,105.63,105.74,105.62,105.67,39300.0,99.4782,99.5818,99.4688,99.5159,39300.0
2017-06-15 10:40:00,105.66,105.72,105.63,105.64,25472.0,99.5065,99.563,99.4782,99.4876,25472.0
2017-06-15 10:45:00,105.63,105.67,105.52,105.54,48270.0,99.4782,99.5159,99.3746,99.3935,48270.0
2017-06-15 10:50:00,105.54,105.58,105.43,105.45,55741.0,99.3935,99.4311,99.2899,99.3087,55741.0
2017-06-15 10:55:00,105.45,105.6,105.43,105.58,67343.0,99.3087,99.45,99.2899,99.4311,67343.0
2017-06-15 11:00:00,105.59,105.68,105.57,105.65,44831.0,99.4406,99.5253,99.4217,99.4971,44831.0
2017-06-15 11:05:00,105.64,105.75,105.62,105.73,21555.0,99.4876,99.5912,99.4688,99.5724,21555.0
2017-06-15 11:10:00,105.74,105.84,105.74,105.81,42473.0,99.5818,99.676,99.5818,99.6477,42473.0
2017-06-15 11:15:00,105.8,105.87,105.78,105.8,30563.0,99.6383,99.7043,99.6195,99.6383,30563.0
2017-06-15 11:20:00,105.8,105.81,105.74,105.8,33491.0,99.6383,99.6477,99.5818,99.6383,33491.0
2017-06-15 11:25:00,105.8,105.98,105.75,105.97,53523.0,99.6383,99.8078,99.5912,99.7984,53523.0
2017-06-15 11:30:00,105.96,106.1,105.88,106.09,47741.0,99.789,99.9209,99.7137,99.9114,47741.0
2017-06-15 11:35:00,106.09,106.16,106.04,106.11,58579.0,99.9114,99.9774,99.8644,99.9303,58579.0
2017-06-15 11:40:00,106.1,106.14,105.98,105.98,34455.0,99.9209,99.9585,99.8078,99.8078,34455.0
2017-06-15 11:45:00,105.98,106.01,105.95,105.98,35790.0,99.8078,99.8361,99.7796,99.8078,35790.0
2017-06-15 11:50:00,105.98,106.0,105.93,106.0,44417.0,99.8078,99.8267,99.7608,99.8267,44417.0
2017-06-15 11:55:00,106.0,106.02,105.91,105.91,31403.0,99.8267,99.8455,99.7419,99.7419,31403.0
2017-06-15 12:00:00,105.92,105.93,105.81,105.81,25957.0,99.7513,99.7608,99.6477,99.6477,25957.0
2017-06-15 12:05:00,105.81,105.9,105.8,105.84,26113.0,99.6477,99.7325,99.6383,99.676,26113.0
2017-06-15 12:10:00,105.83,105.87,105.82,105.85,34446.0,99.6666,99.7043,99.6572,99.6854,34446.0
2017-06-15 12:15:00,105.85,105.88,105.7,105.72,38667.0,99.6854,99.7137,99.5442,99.563,38667.0
2017-06-15 12:20:00,105.73,105.76,105.66,105.73,26501.0,99.5724,99.6007,99.5065,99.5724,26501.0
2017-06-15 12:25:00,105.74,105.74,105.62,105.63,73506.0,99.5818,99.5818,99.4688,99.4782,73506.0
2017-06-15 12:30:00,105.63,105.63,105.59,105.59,14970.0,99.4782,99.4782,99.4406,99.4406,14970.0
2017-06-15 12:35:00,105.58,105.61,105.57,105.59,23237.0,99.4311,99.4594,99.4217,99.4406,23237.0
2017-06-15 12:40:00,105.6,105.68,105.58,105.67,26215.0,99.45,99.5253,99.4311,99.5159,26215.0
2017-06-15 12:45:00,105.68,105.69,105.62,105.62,23455.0,99.5253,99.5347,99.4688,99.4688,23455.0
2017-06-15 12:50:00,105.62,105.66,105.6,105.64,42433.0,99.4688,99.5065,99.45,99.4876,42433.0
2017-06-15 12:55:00,105.64,105.66,105.59,105.63,32708.0,99.4876,99.5065,99.4406,99.4782,32708.0
2017-06-15 13:00:00,105.63,105.68,105.59,105.67,41874.0,99.4782,99.5253,99.4406,99.5159,41874.0
2017-06-15 13:05:00,105.66,105.73,105.65,105.72,20400.0,99.5065,99.5724,99.4971,99.563,20400.0
2017-06-15 13:10:00,105.72,105.77,105.7,105.73,35871.0,99.563,99.6101,99.5442,99.5724,35871.0
2017-06-15 13:15:00,105.76,105.76,105.69,105.71,18152.0,99.6007,99.6007,99.5347,99.5536,18152.0
2017-06-15 13:20:00,105.71,105.78,105.7,105.77,31624.0,99.5536,99.6195,99.5442,99.6101,31624.0
2017-06-15 13:25:00,105.77,105.77,105.64,105.67,34368.0,99.6101,99.6101,99.4876,99.5159,34368.0
2017-06-15 13:30:00,105.67,105.74,105.66,105.74,18059.0,99.5159,99.5818,99.5065,99.5818,18059.0
2017-06-15 13:35:00,105.74,105.76,105.72,105.73,22117.0,99.5818,99.6007,99.563,99.5724,22117.0
2017-06-15 13:40:00,105.73,105.74,105.66,105.68,30244.0,99.5724,99.5818,99.5065,99.5253,30244.0
2017-06-15 13:45:00,105.66,105.7,105.63,105.67,27899.0,99.5065,99.5442,99.4782,99.5159,27899.0
2017-06-15 13:50:00,105.68,105.73,105.66,105.72,18821.0,99.5253,99.5724,99.5065,99.563,18821.0
2017-06-15 13:55:00,105.72,105.74,105.66,105.69,35832.0,99.563,99.5818,99.5065,99.5347,35832.0
2017-06-15 14:00:00,105.69,105.73,105.66,105.73,37338.0,99.5347,99.5724,99.5065,99.5724,37338.0
2017-06-15 14:05:00,105.73,105.73,105.69,105.7,31327.0,99.5724,99.5724,99.5347,99.5442,31327.0
2017-06-15 14:10:00,105.7,105.71,105.64,105.66,34521.0,99.5442,99.5536,99.4876,99.5065,34521.0
2017-06-15 14:15:00,105.66,105.67,105.48,105.57,131364.0,99.5065,99.5159,99.337,99.4217,131364.0
2017-06-15 14:20:00,105.57,105.7,105.56,105.66,66462.0,99.4217,99.5442,99.4123,99.5065,66462.0
2017-06-15 14:25:00,105.67,105.72,105.6,105.62,58299.0,99.5159,99.563,99.45,99.4688,58299.0
2017-06-15 14:30:00,105.63,105.65,105.6,105.63,39013.0,99.4782,99.4971,99.45,99.4782,39013.0
2017-06-15 14:35:00,105.64,105.65,105.59,105.63,51544.0,99.4876,99.4971,99.4406,99.4782,51544.0
2017-06-15 14:40:00,105.63,105.64,105.59,105.61,54006.0,99.4782,99.4876,99.4406,99.4594,54006.0
2017-06-15 14:45:00,105.62,105.71,105.61,105.71,44244.0,99.4688,99.5536,99.4594,99.5536,44244.0
2017-06-15 14:50:00,105.7,105.88,105.7,105.88,46792.0,99.5442,99.7137,99.5442,99.7137,46792.0
2017-06-15 14:55:00,105.88,105.93,105.86,105.91,47571.0,99.7137,99.7608,99.6948,99.7419,47571.0
2017-06-15 15:00:00,105.91,106.0,105.91,105.95,41322.0,99.7419,99.8267,99.7419,99.7796,41322.0
2017-06-15 15:05:00,105.96,106.01,105.93,105.99,48743.0,99.789,99.8361,99.7608,99.8173,48743.0
2017-06-15 15:10:00,105.98,106.0,105.97,105.98,93242.0,99.8078,99.8267,99.7984,99.8078,93242.0
2017-06-15 15:15:00,105.97,106.02,105.96,106.01,95684.0,99.7984,99.8455,99.789,99.8361,95684.0
2017-06-15 15:20:00,106.02,106.06,105.98,105.99,55575.0,99.8455,99.8832,99.8078,99.8173,55575.0
2017-06-15 15:25:00,105.98,106.07,105.98,106.0,34420.0,99.8078,99.8926,99.8078,99.8267,34420.0
2017-06-15 15:30:00,106.0,106.05,105.99,106.04,36368.0,99.8267,99.8738,99.8173,99.8644,36368.0
2017-06-15 15:35:00,106.04,106.04,105.92,105.93,43396.0,99.8644,99.8644,99.7513,99.7608,43396.0
2017-06-15 15:40:00,105.94,105.95,105.9,105.92,44706.0,99.7702,99.7796,99.7325,99.7513,44706.0
2017-06-15 15:45:00,105.91,105.98,105.88,105.98,66352.0,99.7419,99.8078,99.7137,99.8078,66352.0
2017-06-15 15:50:00,105.98,105.99,105.91,105.95,88122.0,99.8078,99.8173,99.7419,99.7796,88122.0
2017-06-15 15:55:00,105.96,105.99,105.87,105.95,169074.0,99.789,99.8173,99.7043,99.7796,169074.0
2017-06-16 09:30:00,106.28,106.35,105.96,105.96,1511257.0,100.0904,100.1563,99.789,99.789,1511257.0
2017-06-16 09:35:00,105.95,105.98,105.74,105.85,57815.0,99.7796,99.8078,99.5818,99.6854,57815.0
2017-06-16 09:40:00,105.83,105.95,105.71,105.72,55374.0,99.6666,99.7796,99.5536,99.563,55374.0
2017-06-16 09:45:00,105.75,105.9,105.69,105.78,43444.0,99.5912,99.7325,99.5347,99.6195,43444.0
2017-06-16 09:50:00,105.78,105.78,105.53,105.63,66463.0,99.6195,99.6195,99.3841,99.4782,66463.0
2017-06-16 09:55:00,105.61,105.63,105.43,105.53,65726.0,99.4594,99.4782,99.2899,99.3841,65726.0
2017-06-16 10:00:00,105.51,105.56,105.4,105.45,68141.0,99.3652,99.4123,99.2616,99.3087,68141.0
2017-06-16 10:05:00,105.46,105.48,105.34,105.45,55431.0,99.3181,99.337,99.2051,99.3087,55431.0
2017-06-16 10:10:00,105.46,105.55,105.41,105.48,61825.0,99.3181,99.4029,99.271,99.337,61825.0
2017-06-16 10:15:00,105.48,105.61,105.45,105.59,41287.0,99.337,99.4594,99.3087,99.4406,41287.0
2017-06-16 10:20:00,105.6,105.61,105.42,105.44,43064.0,99.45,99.4594,99.2805,99.2993,43064.0
2017-06-16 10:25:00,105.45,105.45,105.27,105.36,49010.0,99.3087,99.3087,99.1392,99.224,49010.0
2017-06-16 10:30:00,105.36,105.37,105.13,105.16,79491.0,99.224,99.2334,99.0073,99.0356,79491.0
2017-06-16 10:35:00,105.16,105.31,105.09,105.23,69371.0,99.0356,99.1769,98.9697,99.1015,69371.0
2017-06-16 10:40:00,105.24,105.25,105.14,105.16,77535.0,99.1109,99.1204,99.0168,99.0356,77535.0
2017-06-16 10:45:00,105.16,105.26,105.12,105.26,53542.0,99.0356,99.1298,98.9979,99.1298,53542.0
2017-06-16 10:50:00,105.26,105.29,105.21,105.26,39581.0,99.1298,99.158,99.0827,99.1298,39581.0
2017-06-16 10:55:00,105.25,105.32,105.14,105.17,66506.0,99.1204,99.1863,99.0168,99.045,66506.0
2017-06-16 11:00:00,105.17,105.18,105.01,105.01,132269.0,99.045,99.0544,98.8943,98.8943,132269.0
2017-06-16 11:05:00,105.01,105.12,104.89,105.11,103613.0,98.8943,98.9979,98.7813,98.9885,103613.0
2017-06-16 11:10:00,105.1,105.12,105.01,105.05,62801.0,98.9791,98.9979,98.8943,98.932,62801.0
2017-06-16 11:15:00,105.05,105.15,104.99,105.11,86512.0,98.932,99.0262,98.8755,98.9885,86512.0
2017-06-16 11:20:00,105.11,105.14,104.96,104.99,59881.0,98.9885,99.0168,98.8472,98.8755,59881.0
2017-06-16 11:25:00,105.0,105.01,104.94,104.98,60015.0,98.8849,98.8943,98.8284,98.8661,60015.0
2017-06-16 11:30:00,104.98,105.14,104.96,105.07,56539.0,98.8661,99.0168,98.8472,98.9508,56539.0
2017-06-16 11:35:00,105.06,105.11,105.02,105.02,58145.0,98.9414,98.9885,98.9038,98.9038,58145.0
2017-06-16 11:40:00,105.02,105.07,104.99,105.03,83586.0,98.9038,98.9508,98.8755,98.9132,83586.0
2017-06-16 11:45:00,105.03,105.03,104.85,104.89,84559.0,98.9132,98.9132,98.7437,98.7813,84559.0
2017-06-16 11:50:00,104.89,104.92,104.76,104.8,94857.0,98.7813,98.8096,98.6589,98.6966,94857.0
2017-06-16 11:55:00,104.8,104.83,104.79,104.81,64220.0,98.6966,98.7248,98.6871,98.706,64220.0
2017-06-16 12:00:00,104.81,104.84,104.78,104.82,83955.0,98.706,98.7342,98.6777,98.7154,83955.0
2017-06-16 12:05:00,104.81,104.96,104.8,104.95,50973.0,98.706,98.8472,98.6966,98.8378,50973.0
2017-06-16 12:10:00,104.96,104.98,104.94,104.95,47926.0,98.8472,98.8661,98.8284,98.8378,47926.0
2017-06-16 12:15:00,104.95,105.0,104.93,105.0,47952.0,98.8378,98.8849,98.819,98.8849,47952.0
2017-06-16 12:20:00,104.99,105.12,104.97,105.12,49897.0,98.8755,98.9979,98.8567,98.9979,49897.0
2017-06-16 12:25:00,105.12,105.23,105.1,105.19,83579.0,98.9979,99.1015,98.9791,99.0639,83579.0
2017-06-16 12:30:00,105.19,105.28,105.18,105.28,68582.0,99.0639,99.1486,99.0544,99.1486,68582.0
2017-06-16 12:35:00,105.28,105.28,105.19,105.21,39820.0,99.1486,99.1486,99.0639,99.0827,39820.0
2017-06-16 12:40:00,105.21,105.39,105.18,105.37,74465.0,99.0827,99.2522,99.0544,99.2334,74465.0
2017-06-16 12:45:00,105.36,105.36,105.18,105.19,35099.0,99.224,99.224,99.0544,99.0639,35099.0
2017-06-16 12:50:00,105.2,105.27,105.2,105.27,21353.0,99.0733,99.1392,99.0733,99.1392,21353.0
2017-06-16 12:55:00,105.27,105.27,105.19,105.2,25936.0,99.1392,99.1392,99.0639,99.0733,25936.0
2017-06-16 13:00:00,105.2,105.27,105.2,105.27,34830.0,99.0733,99.1392,99.0733,99.1392,34830.0
2017-06-16 13:05:00,105.27,105.35,105.26,105.35,21337.0,99.1392,99.2145,99.1298,99.2145,21337.0
2017-06-16 13:10:00,105.35,105.36,105.27,105.34,41362.0,99.2145,99.224,99.1392,99.2051,41362.0
2017-06-16 13:15:00,105.34,105.36,105.3,105.36,87581.0,99.2051,99.224,99.1674,99.224,87581.0
2017-06-16 13:20:00,105.35,105.39,105.34,105.36,26780.0,99.2145,99.2522,99.2051,99.224,26780.0
2017-06-16 13:25:00,105.36,105.39,105.34,105.35,31794.0,99.224,99.2522,99.2051,99.2145,31794.0
2017-06-16 13:30:00,105.35,105.39,105.32,105.39,32089.0,99.2145,99.2522,99.1863,99.2522,32089.0
2017-06-16 13:35:00,105.4,105.4,105.34,105.36,20828.0,99.2616,99.2616,99.2051,99.224,20828.0
2017-06-16 13:40:00,105.36,105.42,105.36,105.41,19496.0,99.224,99.2805,99.224,99.271,19496.0
2017-06-16 13:45:00,105.41,105.43,105.35,105.36,27585.0,99.271,99.2899,99.2145,99.224,27585.0
2017-06-16 13:50:00,105.37,105.44,105.35,105.4,33552.0,99.2334,99.2993,99.2145,99.2616,33552.0
2017-06-16 13:55:00,105.39,105.4,105.34,105.35,47657.0,99.2522,99.2616,99.2051,99.2145,47657.0
2017-06-16 14:00:00,105.35,105.38,105.33,105.37,36236.0,99.2145,99.2428,99.1957,99.2334,36236.0
2017-06-16 14:05:00,105.37,105.38,105.32,105.35,28643.0,99.2334,99.2428,99.1863,99.2145,28643.0
2017-06-16 14:10:00,105.36,105.43,105.36,105.42,20190.0,99.224,99.2899,99.224,99.2805,20190.0
2017-06-16 14:15:00,105.41,105.43,105.35,105.37,17120.0,99.271,99.2899,99.2145,99.2334,17120.0
2017-06-16 14:20:00,105.37,105.46,105.36,105.46,27239.0,99.2334,99.3181,99.224,99.3181,27239.0
2017-06-16 14:25:00,105.45,105.47,105.41,105.47,31244.0,99.3087,99.3275,99.271,99.3275,31244.0
2017-06-16 14:30:00,105.46,105.49,105.44,105.47,21907.0,99.3181,99.3464,99.2993,99.3275,21907.0
2017-06-16 14:35:00,105.47,105.52,105.45,105.45,45999.0,99.3275,99.3746,99.3087,99.3087,45999.0
2017-06-16 14:40:00,105.45,105.46,105.36,105.36,31678.0,99.3087,99.3181,99.224,99.224,31678.0
2017-06-16 14:45:00,105.37,105.43,105.34,105.39,52603.0,99.2334,99.2899,99.2051,99.2522,52603.0
2017-06-16 14:50:00,105.39,105.47,105.38,105.46,39295.0,99.2522,99.3275,99.2428,99.3181,39295.0
2017-06-16 14:55:00,105.47,105.51,105.43,105.43,43517.0,99.3275,99.3652,99.2899,99.2899,43517.0
2017-06-16 15:00:00,105.42,105.45,105.32,105.34,51746.0,99.2805,99.3087,99.1863,99.2051,51746.0
2017-06-16 15:05:00,105.33,105.38,105.28,105.3,32845.0,99.1957,99.2428,99.1486,99.1674,32845.0
2017-06-16 15:10:00,105.3,105.35,105.24,105.27,35069.0,99.1674,99.2145,99.1109,99.1392,35069.0
2017-06-16 15:15:00,105.27,105.35,105.27,105.34,38607.0,99.1392,99.2145,99.1392,99.2051,38607.0
2017-06-16 15:20:00,105.34,105.39,105.32,105.38,36162.0,99.2051,99.2522,99.1863,99.2428,36162.0
2017-06-16 15:25:00,105.37,105.38,105.31,105.38,42743.0,99.2334,99.2428,99.1769,99.2428,42743.0
2017-06-16 15:30:00,105.38,105.43,105.35,105.42,52757.0,99.2428,99.2899,99.2145,99.2805,52757.0
2017-06-16 15:35:00,105.42,105.45,105.36,105.44,66956.0,99.2805,99.3087,99.224,99.2993,66956.0
2017-06-16 15:40:00,105.44,105.52,105.43,105.5,114552.0,99.2993,99.3746,99.2899,99.3558,114552.0
2017-06-16 15:45:00,105.5,105.55,105.48,105.48,124086.0,99.3558,99.4029,99.337,99.337,124086.0
2017-06-16 15:50:00,105.48,105.48,105.38,105.4,167274.0,99.337,99.337,99.2428,99.2616,167274.0
2017-06-16 15:55:00,105.4,105.54,105.39,105.53,286787.0,99.2616,99.3935,99.2522,99.3841,286787.0
2017-06-19 09:30:00,105.6,105.84,105.41,105.44,113425.0,99.45,99.676,99.271,99.2993,113425.0
2017-06-19 09:35:00,105.44,105.68,105.4,105.55,105963.0,99.2993,99.5253,99.2616,99.4029,105963.0
2017-06-19 09:40:00,105.54,105.63,105.46,105.57,69399.0,99.3935,99.4782,99.3181,99.4217,69399.0
2017-06-19 09:45:00,105.57,105.87,105.57,105.74,61884.0,99.4217,99.7043,99.4217,99.5818,61884.0
2017-06-19 09:50:00,105.74,105.88,105.67,105.72,56333.0,99.5818,99.7137,99.5159,99.563,56333.0
2017-06-19 09:55:00,105.72,105.77,105.59,105.75,47227.0,99.563,99.6101,99.4406,99.5912,47227.0
2017-06-19 10:00:00,105.72,105.93,105.63,105.87,72497.0,99.563,99.7608,99.4782,99.7043,72497.0
2017-06-19 10:05:00,105.87,106.0,105.84,105.92,72366.0,99.7043,99.8267,99.676,99.7513,72366.0
2017-06-19 10:10:00,105.92,106.0,105.85,105.86,48710.0,99.7513,99.8267,99.6854,99.6948,48710.0
2017-06-19 10:15:00,105.86,105.87,105.7,105.73,85331.0,99.6948,99.7043,99.5442,99.5724,85331.0
2017-06-19 10:20:00,105.75,105.89,105.75,105.86,90190.0,99.5912,99.7231,99.5912,99.6948,90190.0
2017-06-19 10:25:00,105.86,105.94,105.82,105.83,59835.0,99.6948,99.7702,99.6572,99.6666,59835.0
2017-06-19 10:30:00,105.82,105.89,105.81,105.88,66495.0,99.6572,99.7231,99.6477,99.7137,66495.0
2017-06-19 10:35:00,105.88,105.98,105.88,105.94,62356.0,99.7137,99.8078,99.7137,99.7702,62356.0
2017-06-19 10:40:00,105.93,105.95,105.81,105.81,46239.0,99.7608,99.7796,99.6477,99.6477,46239.0
2017-06-19 10:45:00,105.82,105.84,105.77,105.79,63491.0,99.6572,99.676,99.6101,99.6289,63491.0
2017-06-19 10:50:00,105.8,105.81,105.74,105.8,55686.0,99.6383,99.6477,99.5818,99.6383,55686.0
2017-06-19 10:55:00,105.81,105.87,105.78,105.79,62514.0,99.6477,99.7043,99.6195,99.6289,62514.0
2017-06-19 11:00:00,105.79,105.87,105.77,105.84,53323.0,99.6289,99.7043,99.6101,99.676,53323.0
2017-06-19 11:05:00,105.83,105.92,105.8,105.89,60736.0,99.6666,99.7513,99.6383,99.7231,60736.0
2017-06-19 11:10:00,105.89,105.95,105.89,105.94,27646.0,99.7231,99.7796,99.7231,99.7702,27646.0
2017-06-19 11:15:00,105.95,106.0,105.93,105.94,34198.0,99.7796,99.8267,99.7608,99.7702,34198.0
2017-06-19 11:20:00,105.94,105.94,105.83,105.85,33356.0,99.7702,99.7702,99.6666,99.6854,33356.0
2017-06-19 11:25:00,105.86,105.86,105.73,105.81,50897.0,99.6948,99.6948,99.5724,99.6477,50897.0
2017-06-19 11:30:00,105.81,105.81,105.66,105.66,41307.0,99.6477,99.6477,99.5065,99.5065,41307.0
2017-06-19 11:35:00,105.65,105.71,105.64,105.68,61427.0,99.4971,99.5536,99.4876,99.5253,61427.0
2017-06-19 11:40:00,105.68,105.72,105.63,105.71,30377.0,99.5253,99.563,99.4782,99.5536,30377.0
2017-06-19 11:45:00,105.7,105.74,105.65,105.66,30877.0,99.5442,99.5818,99.4971,99.5065,30877.0
2017-06-19 11:50:00,105.66,105.72,105.64,105.7,43719.0,99.5065,99.563,99.4876,99.5442,43719.0
2017-06-19 11:55:00,105.7,105.75,105.67,105.67,29376.0,99.5442,99.5912,99.5159,99.5159,29376.0
2017-06-19 12:00:00,105.67,105.74,105.65,105.67,39020.0,99.5159,99.5818,99.4971,99.5159,39020.0
2017-06-19 12:05:00,105.66,105.68,105.62,105.66,25149.0,99.5065,99.5253,99.4688,99.5065,25149.0
2017-06-19 12:10:00,105.65,105.66,105.55,105.57,53575.0,99.4971,99.5065,99.4029,99.4217,53575.0
2017-06-19 12:15:00,105.58,105.64,105.5,105.5,71174.0,99.4311,99.4876,99.3558,99.3558,71174.0
2017-06-19 12:20:00,105.52,105.61,105.45,105.61,120291.0,99.3746,99.4594,99.3087,99.4594,120291.0
2017-06-19 12:25:00,105.61,105.64,105.53,105.62,69787.0,99.4594,99.4876,99.3841,99.4688,69787.0
2017-06-19 12:30:00,105.62,105.62,105.46,105.48,56325.0,99.4688,99.4688,99.3181,99.337,56325.0
2017-06-19 12:35:00,105.48,105.49,105.39,105.45,97941.0,99.337,99.3464,99.2522,99.3087,97941.0
2017-06-19 12:40:00,105.45,105.59,105.45,105.57,49038.0,99.3087,99.4406,99.3087,99.4217,49038.0
2017-06-19 12:45:00,105.58,105.67,105.57,105.66,44564.0,99.4311,99.5159,99.4217,99.5065,44564.0
2017-06-19 12:50:00,105.67,105.68,105.63,105.66,23213.0,99.5159,99.5253,99.4782,99.5065,23213.0
2017-06-19 12:55:00,105.66,105.66,105.49,105.56,89370.0,99.5065,99.5065,99.3464,99.4123,89370.0
2017-06-19 13:00:00,105.56,105.59,105.53,105.55,53888.0,99.4123,99.4406,99.3841,99.4029,53888.0
2017-06-19 13:05:00,105.56,105.71,105.55,105.71,35440.0,99.4123,99.5536,99.4029,99.5536,35440.0
2017-06-19 13:10:00,105.7,105.71,105.66,105.69,28083.0,99.5442,99.5536,99.5065,99.5347,28083.0
2017-06-19 13:15:00,105.7,105.73,105.65,105.65,34264.0,99.5442,99.5724,99.4971,99.4971,34264.0
2017-06-19 13:20:00,105.64,105.66,105.61,105.65,32473.0,99.4876,99.5065,99.4594,99.4971,32473.0
2017-06-19 13:25:00,105.66,105.68,105.59,105.59,30330.0,99.5065,99.5253,99.4406,99.4406,30330.0
2017-06-19 13:30:00,105.59,105.65,105.58,105.59,34410.0,99.4406,99.4971,99.4311,99.4406,34410.0
2017-06-19 13:35:00,105.59,105.68,105.57,105.58,23429.0,99.4406,99.5253,99.4217,99.4311,23429.0
2017-06-19 13:40:00,105.58,105.59,105.47,105.5,32031.0,99.4311,99.4406,99.3275,99.3558,32031.0
2017-06-19 13:45:00,105.51,105.51,105.41,105.42,54035.0,99.3652,99.3652,99.271,99.2805,54035.0
2017-06-19 13:50:00,105.42,105.47,105.38,105.39,51541.0,99.2805,99.3275,99.2428,99.2522,51541.0
2017-06-19 13:55:00,105.39,105.4,105.26,105.27,91248.0,99.2522,99.2616,99.1298,99.1392,91248.0
2017-06-19 14:00:00,105.28,105.31,105.25,105.28,52803.0,99.1486,99.1769,99.1204,99.1486,52803.0
2017-06-19 14:05:00,105.28,105.32,105.25,105.29,58110.0,99.1486,99.1863,99.1204,99.158,58110.0
2017-06-19 14:10:00,105.29,105.3,105.21,105.26,79996.0,99.158,99.1674,99.0827,99.1298,79996.0
2017-06-19 14:15:00,105.27,105.27,105.21,105.23,55317.0,99.1392,99.1392,99.0827,99.1015,55317.0
2017-06-19 14:20:00,105.22,105.34,105.21,105.26,51708.0,99.0921,99.2051,99.0827,99.1298,51708.0
2017-06-19 14:25:00,105.25,105.26,105.2,105.24,57883.0,99.1204,99.1298,99.0733,99.1109,57883.0
2017-06-19 14:30:00,105.24,105.34,105.23,105.34,36202.0,99.1109,99.2051,99.1015,99.2051,36202.0
2017-06-19 14:35:00,105.33,105.37,105.31,105.35,39116.0,99.1957,99.2334,99.1769,99.2145,39116.0
2017-06-19 14:40:00,105.36,105.42,105.36,105.4,27091.0,99.224,99.2805,99.224,99.2616,27091.0
2017-06-19 14:45:00,105.41,105.45,105.38,105.41,26759.0,99.271,99.3087,99.2428,99.271,26759.0
2017-06-19 14:50:00,105.41,105.41,105.34,105.38,51009.0,99.271,99.271,99.2051,99.2428,51009.0
2017-06-19 14:55:00,105.38,105.38,105.24,105.25,109910.0,99.2428,99.2428,99.1109,99.1204,109910.0
2017-06-19 15:00:00,105.26,105.27,105.18,105.2,56300.0,99.1298,99.1392,99.0544,99.0733,56300.0
2017-06-19 15:05:00,105.19,105.3,105.19,105.29,38089.0,99.0639,99.1674,99.0639,99.158,38089.0
2017-06-19 15:10:00,105.3,105.3,105.26,105.28,39837.0,99.1674,99.1674,99.1298,99.1486,39837.0
2017-06-19 15:15:00,105.28,105.32,105.27,105.32,33442.0,99.1486,99.1863,99.1392,99.1863,33442.0
2017-06-19 15:20:00,105.32,105.34,105.25,105.26,46084.0,99.1863,99.2051,99.1204,99.1298,46084.0
2017-06-19 15:25:00,105.27,105.29,105.26,105.28,35852.0,99.1392,99.158,99.1298,99.1486,35852.0
2017-06-19 15:30:00,105.27,105.33,105.24,105.32,59316.0,99.1392,99.1957,99.1109,99.1863,59316.0
2017-06-19 15:35:00,105.33,105.36,105.28,105.31,101104.0,99.1957,99.224,99.1486,99.1769,101104.0
2017-06-19 15:40:00,105.31,105.36,105.29,105.35,93741.0,99.1769,99.224,99.158,99.2145,93741.0
2017-06-19 15:45:00,105.35,105.38,105.3,105.33,95576.0,99.2145,99.2428,99.1674,99.1957,95576.0
2017-06-19 15:50:00,105.33,105.36,105.32,105.34,121143.0,99.1957,99.224,99.1863,99.2051,121143.0
2017-06-19 15:55:00,105.34,105.37,105.28,105.32,255695.0,99.2051,99.2334,99.1486,99.1863,255695.0
2017-06-20 09:30:00,105.07,105.3,104.91,104.95,181825.0,98.9508,99.1674,98.8002,98.8378,181825.0
2017-06-20 09:35:00,104.96,105.08,104.82,105.07,112839.0,98.8472,98.9603,98.7154,98.9508,112839.0
2017-06-20 09:40:00,105.07,105.1,104.92,105.0,101695.0,98.9508,98.9791,98.8096,98.8849,101695.0
2017-06-20 09:45:00,104.99,105.04,104.57,104.78,112230.0,98.8755,98.9226,98.48,98.6777,112230.0
2017-06-20 09:50:00,104.78,104.81,104.68,104.72,87463.0,98.6777,98.706,98.5836,98.6212,87463.0
2017-06-20 09:55:00,104.73,104.73,104.52,104.57,102569.0,98.6306,98.6306,98.4329,98.48,102569.0
2017-06-20 10:00:00,104.57,104.63,104.42,104.56,126898.0,98.48,98.5365,98.3387,98.4705,126898.0
2017-06-20 10:05:00,104.57,104.76,104.56,104.72,70539.0,98.48,98.6589,98.4705,98.6212,70539.0
2017-06-20 10:10:00,104.72,104.72,104.48,104.48,101298.0,98.6212,98.6212,98.3952,98.3952,101298.0
2017-06-20 10:15:00,104.48,104.6,104.46,104.57,58373.0,98.3952,98.5082,98.3764,98.48,58373.0
2017-06-20 10:20:00,104.58,104.58,104.47,104.47,84694.0,98.4894,98.4894,98.3858,98.3858,84694.0
2017-06-20 10:25:00,104.46,104.55,104.44,104.48,45078.0,98.3764,98.4611,98.3575,98.3952,45078.0
2017-06-20 10:30:00,104.48,104.61,104.46,104.59,113499.0,98.3952,98.5176,98.3764,98.4988,113499.0
2017-06-20 10:35:00,104.59,104.68,104.52,104.68,64167.0,98.4988,98.5836,98.4329,98.5836,64167.0
2017-06-20 10:40:00,104.68,104.69,104.48,104.5,63931.0,98.5836,98.593,98.3952,98.414,63931.0
2017-06-20 10:45:00,104.5,104.56,104.48,104.48,42033.0,98.414,98.4705,98.3952,98.3952,42033.0
2017-06-20 10:50:00,104.48,104.55,104.46,104.47,73091.0,98.3952,98.4611,98.3764,98.3858,73091.0
2017-06-20 10:55:00,104.46,104.47,104.34,104.37,148704.0,98.3764,98.3858,98.2634,98.2916,148704.0
2017-06-20 11:00:00,104.38,104.4,104.33,104.36,89633.0,98.301,98.3199,98.2539,98.2822,89633.0
2017-06-20 11:05:00,104.36,104.41,104.34,104.41,70924.0,98.2822,98.3293,98.2634,98.3293,70924.0
2017-06-20 11:10:00,104.4,104.41,104.34,104.38,47802.0,98.3199,98.3293,98.2634,98.301,47802.0
2017-06-20 11:15:00,104.37,104.42,104.34,104.38,39565.0,98.2916,98.3387,98.2634,98.301,39565.0
2017-06-20 11:20:00,104.39,104.44,104.34,104.34,68871.0,98.3104,98.3575,98.2634,98.2634,68871.0
2017-06-20 11:25:00,104.34,104.36,104.15,104.19,112065.0,98.2634,98.2822,98.0844,98.1221,112065.0
2017-06-20 11:30:00,104.19,104.28,104.17,104.27,58143.0,98.1221,98.2069,98.1033,98.1974,58143.0
2017-06-20 11:35:00,104.27,104.29,104.1,104.14,79397.0,98.1974,98.2163,98.0373,98.075,79397.0
2017-06-20 11:40:00,104.14,104.22,104.09,104.2,75970.0,98.075,98.1503,98.0279,98.1315,75970.0
2017-06-20 11:45:00,104.2,104.23,104.14,104.14,54102.0,98.1315,98.1598,98.075,98.075,54102.0
2017-06-20 11:50:00,104.15,104.15,103.83,103.94,249500.0,98.0844,98.0844,97.7831,97.8867,249500.0
2017-06-20 11:55:00,103.94,104.05,103.9,104.05,104780.0,97.8867,97.9902,97.849,97.9902,104780.0
2017-06-20 12:00:00,104.05,104.08,104.0,104.05,57844.0,97.9902,98.0185,97.9432,97.9902,57844.0
2017-06-20 12:05:00,104.04,104.06,104.0,104.02,44412.0,97.9808,97.9997,97.9432,97.962,44412.0
2017-06-20 12:10:00,104.02,104.07,103.97,104.0,37349.0,97.962,98.0091,97.9149,97.9432,37349.0
2017-06-20 12:15:00,104.0,104.01,103.89,103.98,52615.0,97.9432,97.9526,97.8396,97.9243,52615.0
2017-06-20 12:20:00,103.99,104.02,103.87,103.89,60365.0,97.9337,97.962,97.8207,97.8396,60365.0
2017-06-20 12:25:00,103.89,103.91,103.85,103.9,34661.0,97.8396,97.8584,97.8019,97.849,34661.0
2017-06-20 12:30:00,103.9,103.92,103.85,103.92,49498.0,97.849,97.8678,97.8019,97.8678,49498.0
2017-06-20 12:35:00,103.91,103.97,103.9,103.95,24758.0,97.8584,97.9149,97.849,97.8961,24758.0
2017-06-20 12:40:00,103.95,104.02,103.95,104.01,54747.0,97.8961,97.962,97.8961,97.9526,54747.0
2017-06-20 12:45:00,104.01,104.02,103.96,103.97,62802.0,97.9526,97.962,97.9055,97.9149,62802.0
2017-06-20 12:50:00,103.97,103.99,103.91,103.95,71816.0,97.9149,97.9337,97.8584,97.8961,71816.0
2017-06-20 12:55:00,103.96,104.08,103.92,104.05,71104.0,97.9055,98.0185,97.8678,97.9902,71104.0
2017-06-20 13:00:00,104.05,104.13,104.04,104.09,39882.0,97.9902,98.0656,97.9808,98.0279,39882.0
2017-06-20 13:05:00,104.08,104.11,104.05,104.09,48216.0,98.0185,98.0468,97.9902,98.0279,48216.0
2017-06-20 13:10:00,104.09,104.1,104.0,104.04,67031.0,98.0279,98.0373,97.9432,97.9808,67031.0
2017-06-20 13:15:00,104.03,104.05,104.0,104.05,46101.0,97.9714,97.9902,97.9432,97.9902,46101.0
2017-06-20 13:20:00,104.05,104.16,104.04,104.11,35941.0,97.9902,98.0938,97.9808,98.0468,35941.0
2017-06-20 13:25:00,104.09,104.12,104.04,104.08,38871.0,98.0279,98.0562,97.9808,98.0185,38871.0
2017-06-20 13:30:00,104.07,104.09,104.01,104.07,62564.0,98.0091,98.0279,97.9526,98.0091,62564.0
2017-06-20 13:35:00,104.08,104.12,104.02,104.08,40757.0,98.0185,98.0562,97.962,98.0185,40757.0
2017-06-20 13:40:00,104.07,104.07,104.0,104.02,47452.0,98.0091,98.0091,97.9432,97.962,47452.0
2017-06-20 13:45:00,104.02,104.06,103.99,104.01,49009.0,97.962,97.9997,97.9337,97.9526,49009.0
2017-06-20 13:50:00,104.01,104.08,103.96,104.07,45342.0,97.9526,98.0185,97.9055,98.0091,45342.0
2017-06-20 13:55:00,104.08,104.08,103.99,103.99,34506.0,98.0185,98.0185,97.9337,97.9337,34506.0
2017-06-20 14:00:00,103.99,104.1,103.99,104.05,50614.0,97.9337,98.0373,97.9337,97.9902,50614.0
2017-06-20 14:05:00,104.05,104.06,104.02,104.03,46751.0,97.9902,97.9997,97.962,97.9714,46751.0
2017-06-20 14:10:00,104.02,104.05,103.96,103.96,60210.0,97.962,97.9902,97.9055,97.9055,60210.0
2017-06-20 14:15:00,103.96,104.0,103.92,103.95,55728.0,97.9055,97.9432,97.8678,97.8961,55728.0
2017-06-20 14:20:00,103.95,103.98,103.9,103.94,71635.0,97.8961,97.9243,97.849,97.8867,71635.0
2017-06-20 14:25:00,103.94,103.96,103.89,103.89,43517.0,97.8867,97.9055,97.8396,97.8396,43517.0
2017-06-20 14:30:00,103.88,103.95,103.87,103.91,32786.0,97.8301,97.8961,97.8207,97.8584,32786.0
2017-06-20 14:35:00,103.91,103.95,103.87,103.9,90072.0,97.8584,97.8961,97.8207,97.849,90072.0
2017-06-20 14:40:00,103.91,103.97,103.89,103.96,35549.0,97.8584,97.9149,97.8396,97.9055,35549.0
2017-06-20 14:45:00,103.95,103.95,103.92,103.92,30998.0,97.8961,97.8961,97.8678,97.8678,30998.0
2017-06-20 14:50:00,103.93,104.01,103.92,104.0,46418.0,97.8772,97.9526,97.8678,97.9432,46418.0
2017-06-20 14:55:00,104.0,104.05,103.99,104.02,32273.0,97.9432,97.9902,97.9337,97.962,32273.0
2017-06-20 15:00:00,104.02,104.06,104.02,104.05,57702.0,97.962,97.9997,97.962,97.9902,57702.0
2017-06-20 15:05:00,104.05,104.09,104.02,104.03,71812.0,97.9902,98.0279,97.962,97.9714,71812.0
2017-06-20 15:10:00,104.04,104.14,104.01,104.13,68009.0,97.9808,98.075,97.9526,98.0656,68009.0
2017-06-20 15:15:00,104.13,104.18,104.06,104.08,72723.0,98.0656,98.1127,97.9997,98.0185,72723.0
2017-06-20 15:20:00,104.07,104.11,104.05,104.05,77936.0,98.0091,98.0468,97.9902,97.9902,77936.0
2017-06-20 15:25:00,104.06,104.1,104.0,104.08,67913.0,97.9997,98.0373,97.9432,98.0185,67913.0
2017-06-20 15:30:00,104.07,104.08,103.95,104.0,85864.0,98.0091,98.0185,97.8961,97.9432,85864.0
2017-06-20 15:35:00,104.01,104.05,103.94,104.01,93178.0,97.9526,97.9902,97.8867,97.9526,93178.0
2017-06-20 15:40:00,104.0,104.01,103.87,103.9,126377.0,97.9432,97.9526,97.8207,97.849,126377.0
2017-06-20 15:45:00,103.89,103.9,103.81,103.83,176383.0,97.8396,97.849,97.7642,97.7831,176383.0
2017-06-20 15:50:00,103.83,103.88,103.82,103.85,184615.0,97.7831,97.8301,97.7736,97.8019,184615.0
2017-06-20 15:55:00,103.85,103.94,103.81,103.94,463911.0,97.8019,97.8867,97.7642,97.8867,463911.0
2017-06-21 09:30:00,104.2,104.39,104.05,104.23,188018.0,98.1315,98.3104,97.9902,98.1598,188018.0
2017-06-21 09:35:00,104.24,104.36,104.1,104.14,120129.0,98.1692,98.2822,98.0373,98.075,120129.0
2017-06-21 09:40:00,104.14,104.31,104.12,104.2,140085.0,98.075,98.2351,98.0562,98.1315,140085.0
2017-06-21 09:45:00,104.22,104.3,104.05,104.05,86662.0,98.1503,98.2257,97.9902,97.9902,86662.0
2017-06-21 09:50:00,104.06,104.25,104.01,104.02,85515.0,97.9997,98.1786,97.9526,97.962,85515.0
2017-06-21 09:55:00,104.02,104.08,103.89,103.99,98975.0,97.962,98.0185,97.8396,97.9337,98975.0
2017-06-21 10:00:00,103.99,104.04,103.95,103.96,102210.0,97.9337,97.9808,97.8961,97.9055,102210.0
2017-06-21 10:05:00,103.97,103.99,103.87,103.87,53974.0,97.9149,97.9337,97.8207,97.8207,53974.0
2017-06-21 10:10:00,103.88,103.9,103.81,103.81,76934.0,97.8301,97.849,97.7642,97.7642,76934.0
2017-06-21 10:15:00,103.81,103.86,103.69,103.73,61047.0,97.7642,97.8113,97.6512,97.6889,61047.0
2017-06-21 10:20:00,103.73,103.82,103.68,103.82,94182.0,97.6889,97.7736,97.6418,97.7736,94182.0
2017-06-21 10:25:00,103.81,103.85,103.72,103.84,44597.0,97.7642,97.8019,97.6795,97.7925,44597.0
2017-06-21 10:30:00,103.85,103.97,103.77,103.81,104617.0,97.8019,97.9149,97.7266,97.7642,104617.0
2017-06-21 10:35:00,103.82,103.86,103.7,103.73,79078.0,97.7736,97.8113,97.6606,97.6889,79078.0
2017-06-21 10:40:00,103.73,103.85,103.71,103.84,109841.0,97.6889,97.8019,97.67,97.7925,109841.0
2017-06-21 10:45:00,103.82,103.83,103.69,103.73,77997.0,97.7736,97.7831,97.6512,97.6889,77997.0
2017-06-21 10:50:00,103.74,103.85,103.72,103.82,50267.0,97.6983,97.8019,97.6795,97.7736,50267.0
2017-06-21 10:55:00,103.82,103.84,103.71,103.71,43563.0,97.7736,97.7925,97.67,97.67,43563.0
2017-06-21 11:00:00,103.7,103.72,103.54,103.56,69833.0,97.6606,97.6795,97.5099,97.5288,69833.0
2017-06-21 11:05:00,103.55,103.65,103.55,103.62,58625.0,97.5194,97.6135,97.5194,97.5853,58625.0
2017-06-21 11:10:00,103.62,103.68,103.57,103.64,69771.0,97.5853,97.6418,97.5382,97.6041,69771.0
2017-06-21 11:15:00,103.64,103.67,103.6,103.62,46299.0,97.6041,97.6324,97.5665,97.5853,46299.0
2017-06-21 11:20:00,103.61,103.72,103.58,103.69,59190.0,97.5759,97.6795,97.5476,97.6512,59190.0
2017-06-21 11:25:00,103.69,103.78,103.65,103.75,57113.0,97.6512,97.736,97.6135,97.7077,57113.0
2017-06-21 11:30:00,103.74,103.8,103.74,103.8,37461.0,97.6983,97.7548,97.6983,97.7548,37461.0
2017-06-21 11:35:00,103.8,103.82,103.77,103.81,37395.0,97.7548,97.7736,97.7266,97.7642,37395.0
2017-06-21 11:40:00,103.81,103.98,103.8,103.97,111391.0,97.7642,97.9243,97.7548,97.9149,111391.0
2017-06-21 11:45:00,103.97,103.97,103.81,103.87,47463.0,97.9149,97.9149,97.7642,97.8207,47463.0
2017-06-21 11:50:00,103.87,103.89,103.82,103.85,75135.0,97.8207,97.8396,97.7736,97.8019,75135.0
2017-06-21 11:55:00,103.86,103.99,103.83,103.98,40306.0,97.8113,97.9337,97.7831,97.9243,40306.0
2017-06-21 12:00:00,103.99,103.99,103.9,103.92,48205.0,97.9337,97.9337,97.849,97.8678,48205.0
2017-06-21 12:05:00,103.92,103.96,103.88,103.96,40017.0,97.8678,97.9055,97.8301,97.9055,40017.0
2017-06-21 12:10:00,103.96,103.96,103.89,103.9,29534.0,97.9055,97.9055,97.8396,97.849,29534.0
2017-06-21 12:15:00,103.9,103.94,103.86,103.88,35319.0,97.849,97.8867,97.8113,97.8301,35319.0
2017-06-21 12:20:00,103.88,103.98,103.86,103.95,40460.0,97.8301,97.9243,97.8113,97.8961,40460.0
2017-06-21 12:25:00,103.94,103.97,103.9,103.95,27868.0,97.8867,97.9149,97.849,97.8961,27868.0
2017-06-21 12:30:00,103.94,104.0,103.92,103.92,31557.0,97.8867,97.9432,97.8678,97.8678,31557.0
2017-06-21 12:35:00,103.92,103.99,103.91,103.99,35254.0,97.8678,97.9337,97.8584,97.9337,35254.0
2017-06-21 12:40:00,103.99,103.99,103.88,103.88,34268.0,97.9337,97.9337,97.8301,97.8301,34268.0
2017-06-21 12:45:00,103.89,103.93,103.85,103.92,35993.0,97.8396,97.8772,97.8019,97.8678,35993.0
2017-06-21 12:50:00,103.92,103.93,103.86,103.9,28181.0,97.8678,97.8772,97.8113,97.849,28181.0
2017-06-21 12:55:00,103.9,104.45,103.83,104.28,191955.0,97.849,98.367,97.7831,98.2069,191955.0
2017-06-21 13:00:00,104.29,104.64,103.79,104.55,300198.0,98.2163,98.5459,97.7454,98.4611,300198.0
2017-06-21 13:05:00,104.53,104.53,104.16,104.29,87664.0,98.4423,98.4423,98.0938,98.2163,87664.0
2017-06-21 13:10:00,104.28,104.52,104.26,104.44,99213.0,98.2069,98.4329,98.188,98.3575,99213.0
2017-06-21 13:15:00,104.44,104.64,104.43,104.54,72267.0,98.3575,98.5459,98.3481,98.4517,72267.0
2017-06-21 13:20:00,104.55,104.55,104.25,104.42,107195.0,98.4611,98.4611,98.1786,98.3387,107195.0
2017-06-21 13:25:00,104.43,104.45,104.3,104.31,67977.0,98.3481,98.367,98.2257,98.2351,67977.0
2017-06-21 13:30:00,104.32,104.35,104.24,104.28,44298.0,98.2445,98.2728,98.1692,98.2069,44298.0
2017-06-21 13:35:00,104.28,104.38,104.23,104.37,48790.0,98.2069,98.301,98.1598,98.2916,48790.0
2017-06-21 13:40:00,104.37,104.43,104.35,104.4,38759.0,98.2916,98.3481,98.2728,98.3199,38759.0
2017-06-21 13:45:00,104.39,104.41,104.35,104.39,33693.0,98.3104,98.3293,98.2728,98.3104,33693.0
2017-06-21 13:50:00,104.4,104.48,104.34,104.4,62198.0,98.3199,98.3952,98.2634,98.3199,62198.0
2017-06-21 13:55:00,104.4,104.41,104.31,104.33,33384.0,98.3199,98.3293,98.2351,98.2539,33384.0
2017-06-21 14:00:00,104.33,104.55,104.3,104.54,77960.0,98.2539,98.4611,98.2257,98.4517,77960.0
2017-06-21 14:05:00,104.54,104.55,104.4,104.46,53304.0,98.4517,98.4611,98.3199,98.3764,53304.0
2017-06-21 14:10:00,104.47,104.66,104.46,104.59,45963.0,98.3858,98.5647,98.3764,98.4988,45963.0
2017-06-21 14:15:00,104.58,104.77,104.56,104.68,101156.0,98.4894,98.6683,98.4705,98.5836,101156.0
2017-06-21 14:20:00,104.68,104.75,104.64,104.66,58896.0,98.5836,98.6495,98.5459,98.5647,58896.0
2017-06-21 14:25:00,104.64,104.75,104.63,104.69,50013.0,98.5459,98.6495,98.5365,98.593,50013.0
2017-06-21 14:30:00,104.68,104.78,104.66,104.7,55123.0,98.5836,98.6777,98.5647,98.6024,55123.0
2017-06-21 14:35:00,104.7,104.87,104.7,104.8,64688.0,98.6024,98.7625,98.6024,98.6966,64688.0
2017-06-21 14:40:00,104.81,104.95,104.78,104.87,64755.0,98.706,98.8378,98.6777,98.7625,64755.0
2017-06-21 14:45:00,104.86,104.96,104.83,104.92,69413.0,98.7531,98.8472,98.7248,98.8096,69413.0
2017-06-21 14:50:00,104.93,105.06,104.92,104.98,74070.0,98.819,98.9414,98.8096,98.8661,74070.0
2017-06-21 14:55:00,104.98,105.07,104.98,105.05,71975.0,98.8661,98.9508,98.8661,98.932,71975.0
2017-06-21 15:00:00,105.05,105.08,105.03,105.05,88035.0,98.932,98.9603,98.9132,98.932,88035.0
2017-06-21 15:05:00,105.05,105.05,104.89,104.95,170985.0,98.932,98.932,98.7813,98.8378,170985.0
2017-06-21 15:10:00,104.94,104.95,104.84,104.84,130235.0,98.8284,98.8378,98.7342,98.7342,130235.0
2017-06-21 15:15:00,104.84,104.89,104.83,104.86,81151.0,98.7342,98.7813,98.7248,98.7531,81151.0
2017-06-21 15:20:00,104.87,104.92,104.85,104.86,62203.0,98.7625,98.8096,98.7437,98.7531,62203.0
2017-06-21 15:25:00,104.87,104.91,104.86,104.87,55603.0,98.7625,98.8002,98.7531,98.7625,55603.0
2017-06-21 15:30:00,104.87,104.91,104.76,104.78,102259.0,98.7625,98.8002,98.6589,98.6777,102259.0
2017-06-21 15:35:00,104.78,104.83,104.75,104.75,76534.0,98.6777,98.7248,98.6495,98.6495,76534.0
2017-06-21 15:40:00,104.75,104.88,104.74,104.88,183424.0,98.6495,98.7719,98.6401,98.7719,183424.0
2017-06-21 15:45:00,104.9,104.92,104.86,104.87,104337.0,98.7907,98.8096,98.7531,98.7625,104337.0
2017-06-21 15:50:00,104.87,104.88,104.76,104.81,112145.0,98.7625,98.7719,98.6589,98.706,112145.0
2017-06-21 15:55:00,104.81,104.87,104.71,104.83,300234.0,98.706,98.7625,98.6118,98.7248,300234.0
2017-06-22 09:30:00,104.71,104.74,104.26,104.49,201432.0,98.6118,98.6401,98.188,98.4046,201432.0
2017-06-22 09:35:00,104.5,104.64,104.34,104.56,68846.0,98.414,98.5459,98.2634,98.4705,68846.0
2017-06-22 09:40:00,104.56,104.72,104.43,104.47,55636.0,98.4705,98.6212,98.3481,98.3858,55636.0
2017-06-22 09:45:00,104.48,104.57,104.44,104.44,75898.0,98.3952,98.48,98.3575,98.3575,75898.0
2017-06-22 09:50:00,104.44,104.63,104.38,104.63,69266.0,98.3575,98.5365,98.301,98.5365,69266.0
2017-06-22 09:55:00,104.63,104.77,104.62,104.66,57207.0,98.5365,98.6683,98.527,98.5647,57207.0
2017-06-22 10:00:00,104.63,104.74,104.59,104.72,49405.0,98.5365,98.6401,98.4988,98.6212,49405.0
2017-06-22 10:05:00,104.73,104.73,104.49,104.51,64489.0,98.6306,98.6306,98.4046,98.4235,64489.0
2017-06-22 10:10:00,104.51,104.52,104.39,104.45,93569.0,98.4235,98.4329,98.3104,98.367,93569.0
2017-06-22 10:15:00,104.45,104.51,104.37,104.37,37020.0,98.367,98.4235,98.2916,98.2916,37020.0
2017-06-22 10:20:00,104.36,104.37,104.23,104.31,58583.0,98.2822,98.2916,98.1598,98.2351,58583.0
2017-06-22 10:25:00,104.31,104.41,104.3,104.35,33013.0,98.2351,98.3293,98.2257,98.2728,33013.0
2017-06-22 10:30:00,104.35,104.36,104.23,104.26,37892.0,98.2728,98.2822,98.1598,98.188,37892.0
2017-06-22 10:35:00,104.27,104.34,104.26,104.33,51102.0,98.1974,98.2634,98.188,98.2539,51102.0
2017-06-22 10:40:00,104.33,104.51,104.33,104.49,79406.0,98.2539,98.4235,98.2539,98.4046,79406.0
2017-06-22 10:45:00,104.5,104.51,104.45,104.45,89102.0,98.414,98.4235,98.367,98.367,89102.0
2017-06-22 10:50:00,104.45,104.51,104.45,104.5,36581.0,98.367,98.4235,98.367,98.414,36581.0
2017-06-22 10:55:00,104.5,104.51,104.39,104.4,49907.0,98.414,98.4235,98.3104,98.3199,49907.0
2017-06-22 11:00:00,104.39,104.48,104.34,104.41,104849.0,98.3104,98.3952,98.2634,98.3293,104849.0
2017-06-22 11:05:00,104.42,104.43,104.26,104.28,70661.0,98.3387,98.3481,98.188,98.2069,70661.0
2017-06-22 11:10:00,104.27,104.33,104.24,104.31,56465.0,98.1974,98.2539,98.1692,98.2351,56465.0
2017-06-22 11:15:00,104.32,104.34,104.11,104.25,78098.0,98.2445,98.2634,98.0468,98.1786,78098.0
2017-06-22 11:20:00,104.24,104.34,104.23,104.28,44162.0,98.1692,98.2634,98.1598,98.2069,44162.0
2017-06-22 11:25:00,104.28,104.29,104.22,104.23,34919.0,98.2069,98.2163,98.1503,98.1598,34919.0
2017-06-22 11:30:00,104.22,104.3,104.22,104.3,32626.0,98.1503,98.2257,98.1503,98.2257,32626.0
2017-06-22 11:35:00,104.3,104.35,104.27,104.33,31508.0,98.2257,98.2728,98.1974,98.2539,31508.0
2017-06-22 11:40:00,104.32,104.39,104.31,104.38,51117.0,98.2445,98.3104,98.2351,98.301,51117.0
2017-06-22 11:45:00,104.38,104.46,104.35,104.46,30473.0,98.301,98.3764,98.2728,98.3764,30473.0
2017-06-22 11:50:00,104.45,104.5,104.44,104.45,36451.0,98.367,98.414,98.3575,98.367,36451.0
2017-06-22 11:55:00,104.45,104.51,104.42,104.5,28675.0,98.367,98.4235,98.3387,98.414,28675.0
2017-06-22 12:00:00,104.49,104.53,104.47,104.5,35587.0,98.4046,98.4423,98.3858,98.414,35587.0
2017-06-22 12:05:00,104.5,104.5,104.45,104.46,36596.0,98.414,98.414,98.367,98.3764,36596.0
2017-06-22 12:10:00,104.45,104.49,104.44,104.48,22946.0,98.367,98.4046,98.3575,98.3952,22946.0
2017-06-22 12:15:00,104.49,104.5,104.45,104.47,26218.0,98.4046,98.414,98.367,98.3858,26218.0
2017-06-22 12:20:00,104.46,104.46,104.35,104.44,57038.0,98.3764,98.3764,98.2728,98.3575,57038.0
2017-06-22 12:25:00,104.43,104.44,104.39,104.4,34216.0,98.3481,98.3575,98.3104,98.3199,34216.0
2017-06-22 12:30:00,104.4,104.42,104.39,104.39,24677.0,98.3199,98.3387,98.3104,98.3104,24677.0
2017-06-22 12:35:00,104.39,104.4,104.31,104.31,28869.0,98.3104,98.3199,98.2351,98.2351,28869.0
2017-06-22 12:40:00,104.31,104.34,104.3,104.3,22216.0,98.2351,98.2634,98.2257,98.2257,22216.0
2017-06-22 12:45:00,104.3,104.42,104.3,104.39,32840.0,98.2257,98.3387,98.2257,98.3104,32840.0
2017-06-22 12:50:00,104.39,104.45,104.38,104.4,27738.0,98.3104,98.367,98.301,98.3199,27738.0
2017-06-22 12:55:00,104.38,104.41,104.36,104.4,48573.0,98.301,98.3293,98.2822,98.3199,48573.0
2017-06-22 13:00:00,104.4,104.5,104.36,104.5,28534.0,98.3199,98.414,98.2822,98.414,28534.0
2017-06-22 13:05:00,104.49,104.52,104.45,104.49,31071.0,98.4046,98.4329,98.367,98.4046,31071.0
2017-06-22 13:10:00,104.47,104.48,104.39,104.41,18340.0,98.3858,98.3952,98.3104,98.3293,18340.0
2017-06-22 13:15:00,104.42,104.47,104.41,104.45,18490.0,98.3387,98.3858,98.3293,98.367,18490.0
2017-06-22 13:20:00,104.46,104.5,104.38,104.43,31626.0,98.3764,98.414,98.301,98.3481,31626.0
2017-06-22 13:25:00,104.43,104.45,104.42,104.44,20510.0,98.3481,98.367,98.3387,98.3575,20510.0
2017-06-22 13:30:00,104.44,104.46,104.37,104.39,25746.0,98.3575,98.3764,98.2916,98.3104,25746.0
2017-06-22 13:35:00,104.39,104.42,104.37,104.39,22097.0,98.3104,98.3387,98.2916,98.3104,22097.0
2017-06-22 13:40:00,104.39,104.4,104.28,104.29,33659.0,98.3104,98.3199,98.2069,98.2163,33659.0
2017-06-22 13:45:00,104.3,104.34,104.3,104.33,24677.0,98.2257,98.2634,98.2257,98.2539,24677.0
2017-06-22 13:50:00,104.32,104.35,104.31,104.33,22423.0,98.2445,98.2728,98.2351,98.2539,22423.0
2017-06-22 13:55:00,104.33,104.33,104.27,104.28,20342.0,98.2539,98.2539,98.1974,98.2069,20342.0
2017-06-22 14:00:00,104.27,104.28,104.21,104.25,48863.0,98.1974,98.2069,98.1409,98.1786,48863.0
2017-06-22 14:05:00,104.25,104.27,104.23,104.26,21693.0,98.1786,98.1974,98.1598,98.188,21693.0
2017-06-22 14:10:00,104.25,104.28,104.23,104.24,25856.0,98.1786,98.2069,98.1598,98.1692,25856.0
2017-06-22 14:15:00,104.25,104.3,104.2,104.2,60105.0,98.1786,98.2257,98.1315,98.1315,60105.0
2017-06-22 14:20:00,104.2,104.22,104.16,104.2,32714.0,98.1315,98.1503,98.0938,98.1315,32714.0
2017-06-22 14:25:00,104.2,104.24,104.18,104.21,22814.0,98.1315,98.1692,98.1127,98.1409,22814.0
2017-06-22 14:30:00,104.2,104.2,104.12,104.15,28897.0,98.1315,98.1315,98.0562,98.0844,28897.0
2017-06-22 14:35:00,104.14,104.14,104.09,104.1,22057.0,98.075,98.075,98.0279,98.0373,22057.0
2017-06-22 14:40:00,104.11,104.26,104.1,104.25,48353.0,98.0468,98.188,98.0373,98.1786,48353.0
2017-06-22 14:45:00,104.25,104.29,104.23,104.28,37137.0,98.1786,98.2163,98.1598,98.2069,37137.0
2017-06-22 14:50:00,104.28,104.33,104.23,104.26,56205.0,98.2069,98.2539,98.1598,98.188,56205.0
2017-06-22 14:55:00,104.25,104.31,104.25,104.27,36558.0,98.1786,98.2351,98.1786,98.1974,36558.0
2017-06-22 15:00:00,104.28,104.29,104.18,104.2,58295.0,98.2069,98.2163,98.1127,98.1315,58295.0
2017-06-22 15:05:00,104.19,104.25,104.18,104.23,53750.0,98.1221,98.1786,98.1127,98.1598,53750.0
2017-06-22 15:10:00,104.23,104.23,104.19,104.22,32127.0,98.1598,98.1598,98.1221,98.1503,32127.0
2017-06-22 15:15:00,104.22,104.31,104.2,104.28,71794.0,98.1503,98.2351,98.1315,98.2069,71794.0
2017-06-22 15:20:00,104.28,104.3,104.2,104.2,42736.0,98.2069,98.2257,98.1315,98.1315,42736.0
2017-06-22 15:25:00,104.2,104.2,104.12,104.13,71427.0,98.1315,98.1315,98.0562,98.0656,71427.0
2017-06-22 15:30:00,104.12,104.15,104.09,104.15,103138.0,98.0562,98.0844,98.0279,98.0844,103138.0
2017-06-22 15:35:00,104.16,104.29,104.15,104.25,139851.0,98.0938,98.2163,98.0844,98.1786,139851.0
2017-06-22 15:40:00,104.24,104.27,104.2,104.22,79053.0,98.1692,98.1974,98.1315,98.1503,79053.0
2017-06-22 15:45:00,104.22,104.22,104.14,104.17,96084.0,98.1503,98.1503,98.075,98.1033,96084.0
2017-06-22 15:50:00,104.16,104.26,104.15,104.22,191279.0,98.0938,98.188,98.0844,98.1503,191279.0
2017-06-22 15:55:00,104.22,104.26,104.21,104.22,259962.0,98.1503,98.188,98.1409,98.1503,259962.0
2017-06-23 09:30:00,103.83,103.91,103.19,103.2,570099.0,97.7831,97.8584,97.1803,97.1897,570099.0
2017-06-23 09:35:00,103.18,103.56,103.17,103.5,182579.0,97.1709,97.5288,97.1615,97.4723,182579.0
2017-06-23 09:40:00,103.52,103.82,103.51,103.73,94482.0,97.4911,97.7736,97.4817,97.6889,94482.0
2017-06-23 09:45:00,103.74,103.81,103.49,103.77,71087.0,97.6983,97.7642,97.4629,97.7266,71087.0
2017-06-23 09:50:00,103.77,103.82,103.45,103.48,102728.0,97.7266,97.7736,97.4252,97.4534,102728.0
2017-06-23 09:55:00,103.48,103.5,103.31,103.34,135109.0,97.4534,97.4723,97.2933,97.3216,135109.0
2017-06-23 10:00:00,103.34,103.69,103.33,103.68,97420.0,97.3216,97.6512,97.3122,97.6418,97420.0
2017-06-23 10:05:00,103.69,103.69,103.57,103.67,108654.0,97.6512,97.6512,97.5382,97.6324,108654.0
2017-06-23 10:10:00,103.67,103.76,103.59,103.63,75294.0,97.6324,97.7171,97.557,97.5947,75294.0
2017-06-23 10:15:00,103.64,103.71,103.55,103.7,123519.0,97.6041,97.67,97.5194,97.6606,123519.0
2017-06-23 10:20:00,103.7,103.79,103.66,103.76,108059.0,97.6606,97.7454,97.623,97.7171,108059.0
2017-06-23 10:25:00,103.75,103.82,103.7,103.7,65698.0,97.7077,97.7736,97.6606,97.6606,65698.0
2017-06-23 10:30:00,103.7,103.82,103.65,103.82,74297.0,97.6606,97.7736,97.6135,97.7736,74297.0
2017-06-23 10:35:00,103.82,103.82,103.75,103.76,70539.0,97.7736,97.7736,97.7077,97.7171,70539.0
2017-06-23 10:40:00,103.76,103.8,103.73,103.79,83557.0,97.7171,97.7548,97.6889,97.7454,83557.0
2017-06-23 10:45:00,103.8,103.86,103.79,103.84,77847.0,97.7548,97.8113,97.7454,97.7925,77847.0
2017-06-23 10:50:00,103.84,103.96,103.84,103.96,68956.0,97.7925,97.9055,97.7925,97.9055,68956.0
2017-06-23 10:55:00,103.96,103.97,103.86,103.93,51234.0,97.9055,97.9149,97.8113,97.8772,51234.0
2017-06-23 11:00:00,103.94,103.97,103.9,103.93,76499.0,97.8867,97.9149,97.849,97.8772,76499.0
2017-06-23 11:05:00,103.94,103.94,103.88,103.92,60699.0,97.8867,97.8867,97.8301,97.8678,60699.0
2017-06-23 11:10:00,103.92,104.0,103.91,104.0,84937.0,97.8678,97.9432,97.8584,97.9432,84937.0
2017-06-23 11:15:00,103.98,104.01,103.95,103.99,86679.0,97.9243,97.9526,97.8961,97.9337,86679.0
2017-06-23 11:20:00,103.99,104.05,103.96,104.02,138329.0,97.9337,97.9902,97.9055,97.962,138329.0
2017-06-23 11:25:00,104.02,104.19,104.01,104.17,79885.0,97.962,98.1221,97.9526,98.1033,79885.0
2017-06-23 11:30:00,104.16,104.17,104.0,104.05,100732.0,98.0938,98.1033,97.9432,97.9902,100732.0
2017-06-23 11:35:00,104.06,104.06,103.99,104.04,72093.0,97.9997,97.9997,97.9337,97.9808,72093.0
2017-06-23 11:40:00,104.03,104.07,103.99,104.07,57949.0,97.9714,98.0091,97.9337,98.0091,57949.0
2017-06-23 11:45:00,104.06,104.14,104.04,104.06,35782.0,97.9997,98.075,97.9808,97.9997,35782.0
2017-06-23 11:50:00,104.05,104.12,104.02,104.1,91880.0,97.9902,98.0562,97.962,98.0373,91880.0
2017-06-23 11:55:00,104.1,104.1,104.01,104.09,58121.0,98.0373,98.0373,97.9526,98.0279,58121.0
2017-06-23 12:00:00,104.09,104.18,104.09,104.18,100973.0,98.0279,98.1127,98.0279,98.1127,100973.0
2017-06-23 12:05:00,104.18,104.18,104.1,104.17,51727.0,98.1127,98.1127,98.0373,98.1033,51727.0
2017-06-23 12:10:00,104.17,104.18,104.12,104.13,44390.0,98.1033,98.1127,98.0562,98.0656,44390.0
2017-06-23 12:15:00,104.13,104.17,104.12,104.17,59074.0,98.0656,98.1033,98.0562,98.1033,59074.0
2017-06-23 12:20:00,104.17,104.26,104.16,104.2,55841.0,98.1033,98.188,98.0938,98.1315,55841.0
2017-06-23 12:25:00,104.21,104.22,104.16,104.21,61338.0,98.1409,98.1503,98.0938,98.1409,61338.0
2017-06-23 12:30:00,104.22,104.26,104.21,104.25,40634.0,98.1503,98.188,98.1409,98.1786,40634.0
2017-06-23 12:35:00,104.24,104.29,104.21,104.21,45435.0,98.1692,98.2163,98.1409,98.1409,45435.0
2017-06-23 12:40:00,104.22,104.29,104.22,104.29,35410.0,98.1503,98.2163,98.1503,98.2163,35410.0
2017-06-23 12:45:00,104.29,104.32,104.27,104.31,62931.0,98.2163,98.2445,98.1974,98.2351,62931.0
2017-06-23 12:50:00,104.32,104.32,104.29,104.31,44665.0,98.2445,98.2445,98.2163,98.2351,44665.0
2017-06-23 12:55:00,104.31,104.33,104.27,104.29,70180.0,98.2351,98.2539,98.1974,98.2163,70180.0
2017-06-23 13:00:00,104.29,104.34,104.28,104.34,56210.0,98.2163,98.2634,98.2069,98.2634,56210.0
2017-06-23 13:05:00,104.35,104.36,104.32,104.33,25549.0,98.2728,98.2822,98.2445,98.2539,25549.0
2017-06-23 13:10:00,104.33,104.37,104.29,104.29,62345.0,98.2539,98.2916,98.2163,98.2163,62345.0
2017-06-23 13:15:00,104.29,104.34,104.29,104.33,46505.0,98.2163,98.2634,98.2163,98.2539,46505.0
2017-06-23 13:20:00,104.34,104.35,104.31,104.31,57110.0,98.2634,98.2728,98.2351,98.2351,57110.0
2017-06-23 13:25:00,104.31,104.35,104.3,104.35,38782.0,98.2351,98.2728,98.2257,98.2728,38782.0
2017-06-23 13:30:00,104.35,104.35,104.32,104.33,27681.0,98.2728,98.2728,98.2445,98.2539,27681.0
2017-06-23 13:35:00,104.32,104.41,104.32,104.37,60936.0,98.2445,98.3293,98.2445,98.2916,60936.0
2017-06-23 13:40:00,104.38,104.38,104.25,104.26,48473.0,98.301,98.301,98.1786,98.188,48473.0
2017-06-23 13:45:00,104.26,104.26,104.22,104.25,47663.0,98.188,98.188,98.1503,98.1786,47663.0
2017-06-23 13:50:00,104.25,104.3,104.24,104.27,43884.0,98.1786,98.2257,98.1692,98.1974,43884.0
2017-06-23 13:55:00,104.26,104.29,104.25,104.26,34334.0,98.188,98.2163,98.1786,98.188,34334.0
2017-06-23 14:00:00,104.26,104.26,104.17,104.17,50317.0,98.188,98.188,98.1033,98.1033,50317.0
2017-06-23 14:05:00,104.17,104.22,104.14,104.22,48247.0,98.1033,98.1503,98.075,98.1503,48247.0
2017-06-23 14:10:00,104.21,104.22,104.13,104.16,54699.0,98.1409,98.1503,98.0656,98.0938,54699.0
2017-06-23 14:15:00,104.15,104.21,104.14,104.21,42087.0,98.0844,98.1409,98.075,98.1409,42087.0
2017-06-23 14:20:00,104.2,104.25,104.2,104.21,39318.0,98.1315,98.1786,98.1315,98.1409,39318.0
2017-06-23 14:25:00,104.22,104.24,104.16,104.16,40350.0,98.1503,98.1692,98.0938,98.0938,40350.0
2017-06-23 14:30:00,104.16,104.18,104.13,104.17,50824.0,98.0938,98.1127,98.0656,98.1033,50824.0
2017-06-23 14:35:00,104.17,104.18,104.16,104.16,37420.0,98.1033,98.1127,98.0938,98.0938,37420.0
2017-06-23 14:40:00,104.17,104.17,104.09,104.1,48311.0,98.1033,98.1033,98.0279,98.0373,48311.0
2017-06-23 14:45:00,104.1,104.13,104.09,104.1,46502.0,98.0373,98.0656,98.0279,98.0373,46502.0
2017-06-23 14:50:00,104.1,104.12,104.07,104.07,45159.0,98.0373,98.0562,98.0091,98.0091,45159.0
2017-06-23 14:55:00,104.08,104.09,104.04,104.05,49097.0,98.0185,98.0279,97.9808,97.9902,49097.0
2017-06-23 15:00:00,104.04,104.05,103.95,103.98,121341.0,97.9808,97.9902,97.8961,97.9243,121341.0
2017-06-23 15:05:00,103.98,104.01,103.96,103.96,54536.0,97.9243,97.9526,97.9055,97.9055,54536.0
2017-06-23 15:10:00,103.96,104.03,103.96,104.03,110994.0,97.9055,97.9714,97.9055,97.9714,110994.0
2017-06-23 15:15:00,104.03,104.17,104.03,104.17,210934.0,97.9714,98.1033,97.9714,98.1033,210934.0
2017-06-23 15:20:00,104.17,104.17,104.08,104.09,76216.0,98.1033,98.1033,98.0185,98.0279,76216.0
2017-06-23 15:25:00,104.09,104.1,104.01,104.02,123581.0,98.0279,98.0373,97.9526,97.962,123581.0
2017-06-23 15:30:00,104.03,104.09,104.0,104.08,82668.0,97.9714,98.0279,97.9432,98.0185,82668.0
2017-06-23 15:35:00,104.08,104.18,104.06,104.17,118506.0,98.0185,98.1127,97.9997,98.1033,118506.0
2017-06-23 15:40:00,104.16,104.29,104.16,104.28,164403.0,98.0938,98.2163,98.0938,98.2069,164403.0
2017-06-23 15:45:00,104.29,104.36,104.24,104.31,221262.0,98.2163,98.2822,98.1692,98.2351,221262.0
2017-06-23 15:50:00,104.3,104.31,104.27,104.3,223385.0,98.2257,98.2351,98.1974,98.2257,223385.0
2017-06-23 15:55:00,104.3,104.58,104.3,104.44,711940.0,98.2257,98.4894,98.2257,98.3575,711940.0
2017-06-26 09:30:00,104.6,104.79,104.56,104.79,136856.0,98.5082,98.6871,98.4705,98.6871,136856.0
2017-06-26 09:35:00,104.78,104.87,104.69,104.8,81804.0,98.6777,98.7625,98.593,98.6966,81804.0
2017-06-26 09:40:00,104.8,104.94,104.79,104.94,79960.0,98.6966,98.8284,98.6871,98.8284,79960.0
2017-06-26 09:45:00,104.95,105.17,104.95,105.05,89982.0,98.8378,99.045,98.8378,98.932,89982.0
2017-06-26 09:50:00,105.05,105.13,105.02,105.06,51727.0,98.932,99.0073,98.9038,98.9414,51727.0
2017-06-26 09:55:00,105.06,105.19,105.0,105.19,53590.0,98.9414,99.0639,98.8849,99.0639,53590.0
2017-06-26 10:00:00,105.19,105.27,105.17,105.22,91220.0,99.0639,99.1392,99.045,99.0921,91220.0
2017-06-26 10:05:00,105.23,105.3,105.07,105.09,80224.0,99.1015,99.1674,98.9508,98.9697,80224.0
2017-06-26 10:10:00,105.09,105.17,105.05,105.05,39728.0,98.9697,99.045,98.932,98.932,39728.0
2017-06-26 10:15:00,105.05,105.11,105.01,105.04,44333.0,98.932,98.9885,98.8943,98.9226,44333.0
2017-06-26 10:20:00,105.05,105.12,105.01,105.08,43516.0,98.932,98.9979,98.8943,98.9603,43516.0
2017-06-26 10:25:00,105.08,105.11,104.89,104.9,58963.0,98.9603,98.9885,98.7813,98.7907,58963.0
2017-06-26 10:30:00,104.9,105.0,104.86,104.95,44910.0,98.7907,98.8849,98.7531,98.8378,44910.0
2017-06-26 10:35:00,104.95,104.97,104.81,104.82,47036.0,98.8378,98.8567,98.706,98.7154,47036.0
2017-06-26 10:40:00,104.81,104.81,104.67,104.67,48826.0,98.706,98.706,98.5741,98.5741,48826.0
2017-06-26 10:45:00,104.67,104.83,104.57,104.81,65299.0,98.5741,98.7248,98.48,98.706,65299.0
2017-06-26 10:50:00,104.82,104.98,104.81,104.86,83117.0,98.7154,98.8661,98.706,98.7531,83117.0
2017-06-26 10:55:00,104.86,104.98,104.77,104.97,37421.0,98.7531,98.8661,98.6683,98.8567,37421.0
2017-06-26 11:00:00,104.97,104.99,104.84,104.91,65789.0,98.8567,98.8755,98.7342,98.8002,65789.0
2017-06-26 11:05:00,104.92,104.97,104.82,104.97,46767.0,98.8096,98.8567,98.7154,98.8567,46767.0
2017-06-26 11:10:00,104.97,104.97,104.87,104.9,38680.0,98.8567,98.8567,98.7625,98.7907,38680.0
2017-06-26 11:15:00,104.89,104.94,104.82,104.84,42204.0,98.7813,98.8284,98.7154,98.7342,42204.0
2017-06-26 11:20:00,104.84,104.86,104.77,104.85,46173.0,98.7342,98.7531,98.6683,98.7437,46173.0
2017-06-26 11:25:00,104.84,104.92,104.8,104.9,59313.0,98.7342,98.8096,98.6966,98.7907,59313.0
2017-06-26 11:30:00,104.9,104.9,104.69,104.69,47191.0,98.7907,98.7907,98.593,98.593,47191.0
2017-06-26 11:35:00,104.7,104.81,104.68,104.78,17537.0,98.6024,98.706,98.5836,98.6777,17537.0
2017-06-26 11:40:00,104.78,104.91,104.78,104.83,29938.0,98.6777,98.8002,98.6777,98.7248,29938.0
2017-06-26 11:45:00,104.84,104.84,104.76,104.76,27029.0,98.7342,98.7342,98.6589,98.6589,27029.0
2017-06-26 11:50:00,104.76,104.91,104.74,104.88,71705.0,98.6589,98.8002,98.6401,98.7719,71705.0
2017-06-26 11:55:00,104.89,104.96,104.87,104.92,44668.0,98.7813,98.8472,98.7625,98.8096,44668.0
2017-06-26 12:00:00,104.92,104.97,104.9,104.94,26663.0,98.8096,98.8567,98.7907,98.8284,26663.0
2017-06-26 12:05:00,104.94,104.94,104.84,104.87,30034.0,98.8284,98.8284,98.7342,98.7625,30034.0
2017-06-26 12:10:00,104.87,104.94,104.84,104.94,30056.0,98.7625,98.8284,98.7342,98.8284,30056.0
2017-06-26 12:15:00,104.93,104.96,104.93,104.95,43607.0,98.819,98.8472,98.819,98.8378,43607.0
2017-06-26 12:20:00,104.95,104.97,104.93,104.93,24051.0,98.8378,98.8567,98.819,98.819,24051.0
2017-06-26 12:25:00,104.93,104.95,104.9,104.92,34179.0,98.819,98.8378,98.7907,98.8096,34179.0
2017-06-26 12:30:00,104.92,104.97,104.89,104.94,19266.0,98.8096,98.8567,98.7813,98.8284,19266.0
2017-06-26 12:35:00,104.95,104.98,104.92,104.97,20993.0,98.8378,98.8661,98.8096,98.8567,20993.0
2017-06-26 12:40:00,104.97,105.0,104.95,104.96,34981.0,98.8567,98.8849,98.8378,98.8472,34981.0
2017-06-26 12:45:00,104.95,105.04,104.93,105.04,33590.0,98.8378,98.9226,98.819,98.9226,33590.0
2017-06-26 12:50:00,105.04,105.11,105.03,105.1,39441.0,98.9226,98.9885,98.9132,98.9791,39441.0
2017-06-26 12:55:00,105.09,105.1,105.04,105.09,26325.0,98.9697,98.9791,98.9226,98.9697,26325.0
2017-06-26 13:00:00,105.1,105.2,105.09,105.19,37538.0,98.9791,99.0733,98.9697,99.0639,37538.0
2017-06-26 13:05:00,105.19,105.26,105.18,105.25,42464.0,99.0639,99.1298,99.0544,99.1204,42464.0
2017-06-26 13:10:00,105.25,105.26,105.2,105.2,48365.0,99.1204,99.1298,99.0733,99.0733,48365.0
2017-06-26 13:15:00,105.2,105.28,105.2,105.23,75603.0,99.0733,99.1486,99.0733,99.1015,75603.0
2017-06-26 13:20:00,105.23,105.27,105.22,105.24,24884.0,99.1015,99.1392,99.0921,99.1109,24884.0
2017-06-26 13:25:00,105.24,105.27,105.2,105.27,28090.0,99.1109,99.1392,99.0733,99.1392,28090.0
2017-06-26 13:30:00,105.26,105.3,105.2,105.3,50966.0,99.1298,99.1674,99.0733,99.1674,50966.0
2017-06-26 13:35:00,105.3,105.36,105.28,105.34,42315.0,99.1674,99.224,99.1486,99.2051,42315.0
2017-06-26 13:40:00,105.34,105.39,105.31,105.39,45836.0,99.2051,99.2522,99.1769,99.2522,45836.0
2017-06-26 13:45:00,105.39,105.42,105.37,105.38,31969.0,99.2522,99.2805,99.2334,99.2428,31969.0
2017-06-26 13:50:00,105.38,105.47,105.37,105.46,28839.0,99.2428,99.3275,99.2334,99.3181,28839.0
2017-06-26 13:55:00,105.47,105.5,105.45,105.49,45416.0,99.3275,99.3558,99.3087,99.3464,45416.0
2017-06-26 14:00:00,105.49,105.52,105.44,105.48,65966.0,99.3464,99.3746,99.2993,99.337,65966.0
2017-06-26 14:05:00,105.48,105.5,105.46,105.46,64332.0,99.337,99.3558,99.3181,99.3181,64332.0
2017-06-26 14:10:00,105.47,105.49,105.42,105.47,45377.0,99.3275,99.3464,99.2805,99.3275,45377.0
2017-06-26 14:15:00,105.47,105.49,105.45,105.48,32946.0,99.3275,99.3464,99.3087,99.337,32946.0
2017-06-26 14:20:00,105.48,105.56,105.47,105.54,67964.0,99.337,99.4123,99.3275,99.3935,67964.0
2017-06-26 14:25:00,105.53,105.66,105.5,105.63,78748.0,99.3841,99.5065,99.3558,99.4782,78748.0
2017-06-26 14:30:00,105.64,105.72,105.64,105.67,52210.0,99.4876,99.563,99.4876,99.5159,52210.0
2017-06-26 14:35:00,105.66,105.75,105.62,105.67,53303.0,99.5065,99.5912,99.4688,99.5159,53303.0
2017-06-26 14:40:00,105.67,105.77,105.66,105.77,48964.0,99.5159,99.6101,99.5065,99.6101,48964.0
2017-06-26 14:45:00,105.77,105.79,105.73,105.77,46170.0,99.6101,99.6289,99.5724,99.6101,46170.0
2017-06-26 14:50:00,105.77,105.79,105.75,105.77,42824.0,99.6101,99.6289,99.5912,99.6101,42824.0
2017-06-26 14:55:00,105.76,105.85,105.75,105.84,51195.0,99.6007,99.6854,99.5912,99.676,51195.0
2017-06-26 15:00:00,105.84,105.85,105.7,105.74,66852.0,99.676,99.6854,99.5442,99.5818,66852.0
2017-06-26 15:05:00,105.75,105.77,105.66,105.67,53719.0,99.5912,99.6101,99.5065,99.5159,53719.0
2017-06-26 15:10:00,105.67,105.74,105.65,105.7,60453.0,99.5159,99.5818,99.4971,99.5442,60453.0
2017-06-26 15:15:00,105.7,105.73,105.65,105.72,71386.0,99.5442,99.5724,99.4971,99.563,71386.0
2017-06-26 15:20:00,105.71,105.76,105.69,105.69,74582.0,99.5536,99.6007,99.5347,99.5347,74582.0
2017-06-26 15:25:00,105.7,105.72,105.66,105.69,64155.0,99.5442,99.563,99.5065,99.5347,64155.0
2017-06-26 15:30:00,105.69,105.7,105.66,105.7,60001.0,99.5347,99.5442,99.5065,99.5442,60001.0
2017-06-26 15:35:00,105.7,105.76,105.69,105.75,86966.0,99.5442,99.6007,99.5347,99.5912,86966.0
2017-06-26 15:40:00,105.76,105.76,105.64,105.68,88522.0,99.6007,99.6007,99.4876,99.5253,88522.0
2017-06-26 15:45:00,105.67,105.69,105.65,105.66,81672.0,99.5159,99.5347,99.4971,99.5065,81672.0
2017-06-26 15:50:00,105.65,105.71,105.61,105.64,119745.0,99.4971,99.5536,99.4594,99.4876,119745.0
2017-06-26 15:55:00,105.65,105.65,105.48,105.55,244025.0,99.4971,99.4971,99.337,99.4029,244025.0
2017-06-27 09:30:00,105.33,105.69,105.22,105.63,137970.0,99.1957,99.5347,99.0921,99.4782,137970.0
2017-06-27 09:35:00,105.61,105.73,105.55,105.67,49305.0,99.4594,99.5724,99.4029,99.5159,49305.0
2017-06-27 09:40:00,105.68,105.68,105.41,105.62,47672.0,99.5253,99.5253,99.271,99.4688,47672.0
2017-06-27 09:45:00,105.63,105.76,105.45,105.73,99240.0,99.4782,99.6007,99.3087,99.5724,99240.0
2017-06-27 09:50:00,105.73,105.97,105.72,105.95,75163.0,99.5724,99.7984,99.563,99.7796,75163.0
2017-06-27 09:55:00,105.94,105.96,105.64,105.72,75627.0,99.7702,99.789,99.4876,99.563,75627.0
2017-06-27 10:00:00,105.72,105.75,105.58,105.72,58188.0,99.563,99.5912,99.4311,99.563,58188.0
2017-06-27 10:05:00,105.73,105.93,105.73,105.93,65720.0,99.5724,99.7608,99.5724,99.7608,65720.0
2017-06-27 10:10:00,105.94,105.96,105.89,105.95,48838.0,99.7702,99.789,99.7231,99.7796,48838.0
2017-06-27 10:15:00,105.95,105.96,105.75,105.82,50936.0,99.7796,99.789,99.5912,99.6572,50936.0
2017-06-27 10:20:00,105.82,105.95,105.82,105.88,40911.0,99.6572,99.7796,99.6572,99.7137,40911.0
2017-06-27 10:25:00,105.88,105.95,105.84,105.87,54397.0,99.7137,99.7796,99.676,99.7043,54397.0
2017-06-27 10:30:00,105.87,105.99,105.87,105.98,40063.0,99.7043,99.8173,99.7043,99.8078,40063.0
2017-06-27 10:35:00,105.98,106.0,105.92,105.94,78830.0,99.8078,99.8267,99.7513,99.7702,78830.0
2017-06-27 10:40:00,105.95,106.04,105.93,105.98,48260.0,99.7796,99.8644,99.7608,99.8078,48260.0
2017-06-27 10:45:00,105.99,106.06,105.95,106.02,34365.0,99.8173,99.8832,99.7796,99.8455,34365.0
2017-06-27 10:50:00,106.02,106.03,105.97,106.02,42350.0,99.8455,99.8549,99.7984,99.8455,42350.0
2017-06-27 10:55:00,106.03,106.06,105.97,106.05,60697.0,99.8549,99.8832,99.7984,99.8738,60697.0
2017-06-27 11:00:00,106.06,106.09,105.98,106.05,70377.0,99.8832,99.9114,99.8078,99.8738,70377.0
2017-06-27 11:05:00,106.05,106.15,106.05,106.11,68011.0,99.8738,99.9679,99.8738,99.9303,68011.0
2017-06-27 11:10:00,106.12,106.12,106.0,106.01,58613.0,99.9397,99.9397,99.8267,99.8361,58613.0
2017-06-27 11:15:00,106.0,106.1,105.96,106.04,50124.0,99.8267,99.9209,99.789,99.8644,50124.0
2017-06-27 11:20:00,106.04,106.1,105.99,106.0,44402.0,99.8644,99.9209,99.8173,99.8267,44402.0
2017-06-27 11:25:00,106.0,106.06,105.95,106.02,76962.0,99.8267,99.8832,99.7796,99.8455,76962.0
2017-06-27 11:30:00,106.01,106.05,105.97,106.05,24699.0,99.8361,99.8738,99.7984,99.8738,24699.0
2017-06-27 11:35:00,106.04,106.07,105.93,105.95,37550.0,99.8644,99.8926,99.7608,99.7796,37550.0
2017-06-27 11:40:00,105.95,106.0,105.91,105.92,38508.0,99.7796,99.8267,99.7419,99.7513,38508.0
2017-06-27 11:45:00,105.92,105.93,105.77,105.78,87697.0,99.7513,99.7608,99.6101,99.6195,87697.0
2017-06-27 11:50:00,105.78,105.88,105.75,105.76,36021.0,99.6195,99.7137,99.5912,99.6007,36021.0
2017-06-27 11:55:00,105.77,105.8,105.68,105.69,42816.0,99.6101,99.6383,99.5253,99.5347,42816.0
2017-06-27 12:00:00,105.69,105.77,105.68,105.7,40597.0,99.5347,99.6101,99.5253,99.5442,40597.0
2017-06-27 12:05:00,105.69,105.71,105.64,105.66,44043.0,99.5347,99.5536,99.4876,99.5065,44043.0
2017-06-27 12:10:00,105.67,105.82,105.65,105.8,41392.0,99.5159,99.6572,99.4971,99.6383,41392.0
2017-06-27 12:15:00,105.79,105.8,105.7,105.74,84721.0,99.6289,99.6383,99.5442,99.5818,84721.0
2017-06-27 12:20:00,105.74,105.75,105.7,105.74,33616.0,99.5818,99.5912,99.5442,99.5818,33616.0
2017-06-27 12:25:00,105.75,105.76,105.61,105.67,92921.0,99.5912,99.6007,99.4594,99.5159,92921.0
2017-06-27 12:30:00,105.67,105.73,105.63,105.71,36363.0,99.5159,99.5724,99.4782,99.5536,36363.0
2017-06-27 12:35:00,105.71,105.72,105.63,105.64,31406.0,99.5536,99.563,99.4782,99.4876,31406.0
2017-06-27 12:40:00,105.63,105.67,105.63,105.65,36466.0,99.4782,99.5159,99.4782,99.4971,36466.0
2017-06-27 12:45:00,105.65,105.67,105.63,105.63,40547.0,99.4971,99.5159,99.4782,99.4782,40547.0
2017-06-27 12:50:00,105.63,105.64,105.52,105.61,60346.0,99.4782,99.4876,99.3746,99.4594,60346.0
2017-06-27 12:55:00,105.61,105.68,105.6,105.66,37972.0,99.4594,99.5253,99.45,99.5065,37972.0
2017-06-27 13:00:00,105.66,105.74,105.65,105.73,33398.0,99.5065,99.5818,99.4971,99.5724,33398.0
2017-06-27 13:05:00,105.73,105.74,105.66,105.68,49000.0,99.5724,99.5818,99.5065,99.5253,49000.0
2017-06-27 13:10:00,105.68,105.74,105.65,105.7,37143.0,99.5253,99.5818,99.4971,99.5442,37143.0
2017-06-27 13:15:00,105.69,105.81,105.68,105.8,74947.0,99.5347,99.6477,99.5253,99.6383,74947.0
2017-06-27 13:20:00,105.81,105.89,105.79,105.87,36627.0,99.6477,99.7231,99.6289,99.7043,36627.0
2017-06-27 13:25:00,105.87,105.87,105.78,105.79,41011.0,99.7043,99.7043,99.6195,99.6289,41011.0
2017-06-27 13:30:00,105.8,105.81,105.75,105.77,59773.0,99.6383,99.6477,99.5912,99.6101,59773.0
2017-06-27 13:35:00,105.77,105.84,105.52,105.53,70825.0,99.6101,99.676,99.3746,99.3841,70825.0
2017-06-27 13:40:00,105.52,105.56,105.19,105.24,115645.0,99.3746,99.4123,99.0639,99.1109,115645.0
2017-06-27 13:45:00,105.23,105.28,105.14,105.2,73597.0,99.1015,99.1486,99.0168,99.0733,73597.0
2017-06-27 13:50:00,105.2,105.43,105.2,105.4,31319.0,99.0733,99.2899,99.0733,99.2616,31319.0
2017-06-27 13:55:00,105.41,105.46,105.34,105.39,38836.0,99.271,99.3181,99.2051,99.2522,38836.0
2017-06-27 14:00:00,105.38,105.4,105.29,105.34,42812.0,99.2428,99.2616,99.158,99.2051,42812.0
2017-06-27 14:05:00,105.34,105.36,105.26,105.36,31357.0,99.2051,99.224,99.1298,99.224,31357.0
2017-06-27 14:10:00,105.35,105.46,105.34,105.42,60804.0,99.2145,99.3181,99.2051,99.2805,60804.0
2017-06-27 14:15:00,105.41,105.52,105.38,105.47,42910.0,99.271,99.3746,99.2428,99.3275,42910.0
2017-06-27 14:20:00,105.46,105.5,105.38,105.49,28094.0,99.3181,99.3558,99.2428,99.3464,28094.0
2017-06-27 14:25:00,105.49,105.69,105.48,105.59,51440.0,99.3464,99.5347,99.337,99.4406,51440.0
2017-06-27 14:30:00,105.59,105.65,105.58,105.63,24865.0,99.4406,99.4971,99.4311,99.4782,24865.0
2017-06-27 14:35:00,105.63,105.64,105.54,105.56,27502.0,99.4782,99.4876,99.3935,99.4123,27502.0
2017-06-27 14:40:00,105.56,105.61,105.52,105.59,55014.0,99.4123,99.4594,99.3746,99.4406,55014.0
2017-06-27 14:45:00,105.59,105.7,105.57,105.64,65266.0,99.4406,99.5442,99.4217,99.4876,65266.0
2017-06-27 14:50:00,105.65,105.7,105.63,105.68,70232.0,99.4971,99.5442,99.4782,99.5253,70232.0
2017-06-27 14:55:00,105.69,105.74,105.68,105.7,84581.0,99.5347,99.5818,99.5253,99.5442,84581.0
2017-06-27 15:00:00,105.7,105.78,105.7,105.76,53978.0,99.5442,99.6195,99.5442,99.6007,53978.0
2017-06-27 15:05:00,105.77,105.78,105.68,105.72,62131.0,99.6101,99.6195,99.5253,99.563,62131.0
2017-06-27 15:10:00,105.72,105.74,105.65,105.67,44379.0,99.563,99.5818,99.4971,99.5159,44379.0
2017-06-27 15:15:00,105.66,105.68,105.6,105.66,43815.0,99.5065,99.5253,99.45,99.5065,43815.0
2017-06-27 15:20:00,105.66,105.69,105.66,105.67,47705.0,99.5065,99.5347,99.5065,99.5159,47705.0
2017-06-27 15:25:00,105.68,105.68,105.59,105.61,68666.0,99.5253,99.5253,99.4406,99.4594,68666.0
2017-06-27 15:30:00,105.6,105.62,105.56,105.59,69329.0,99.45,99.4688,99.4123,99.4406,69329.0
2017-06-27 15:35:00,105.59,105.65,105.56,105.61,73375.0,99.4406,99.4971,99.4123,99.4594,73375.0
2017-06-27 15:40:00,105.6,105.66,105.53,105.65,81807.0,99.45,99.5065,99.3841,99.4971,81807.0
2017-06-27 15:45:00,105.64,105.67,105.59,105.67,76518.0,99.4876,99.5159,99.4406,99.5159,76518.0
2017-06-27 15:50:00,105.66,105.66,105.51,105.56,95332.0,99.5065,99.5065,99.3652,99.4123,95332.0
2017-06-27 15:55:00,105.55,105.57,105.43,105.44,386039.0,99.4029,99.4217,99.2899,99.2993,386039.0
2017-06-28 09:30:00,106.02,106.33,106.02,106.25,163687.0,99.8455,100.1375,99.8455,100.0621,163687.0
2017-06-28 09:35:00,106.24,106.85,106.24,106.83,230766.0,100.0527,100.6272,100.0527,100.6083,230766.0
2017-06-28 09:40:00,106.83,106.87,106.46,106.7,156153.0,100.6083,100.646,100.2599,100.4859,156153.0
2017-06-28 09:45:00,106.68,106.72,104.52,106.6,188327.0,100.4671,100.5047,98.4329,100.3917,188327.0
2017-06-28 09:50:00,106.59,106.67,106.52,106.63,110086.0,100.3823,100.4577,100.3164,100.42,110086.0
2017-06-28 09:55:00,106.62,106.88,106.62,106.78,170792.0,100.4106,100.6554,100.4106,100.5613,170792.0
2017-06-28 10:00:00,106.79,107.07,106.78,107.02,199889.0,100.5707,100.8344,100.5613,100.7873,199889.0
2017-06-28 10:05:00,107.02,107.18,106.99,107.18,130813.0,100.7873,100.938,100.759,100.938,130813.0
2017-06-28 10:10:00,107.17,107.21,107.03,107.2,113527.0,100.9285,100.9662,100.7967,100.9568,113527.0
2017-06-28 10:15:00,107.2,107.35,107.13,107.33,121366.0,100.9568,101.0981,100.8909,101.0792,121366.0
2017-06-28 10:20:00,107.33,107.5,107.27,107.33,132133.0,101.0792,101.2393,101.0227,101.0792,132133.0
2017-06-28 10:25:00,107.33,107.33,107.11,107.25,67807.0,101.0792,101.0792,100.872,101.0039,67807.0
2017-06-28 10:30:00,107.26,107.27,107.05,107.18,83418.0,101.0133,101.0227,100.8155,100.938,83418.0
2017-06-28 10:35:00,107.17,107.19,107.05,107.19,55705.0,100.9285,100.9474,100.8155,100.9474,55705.0
2017-06-28 10:40:00,107.19,107.5,107.17,107.46,130445.0,100.9474,101.2393,100.9285,101.2017,130445.0
2017-06-28 10:45:00,107.47,107.48,107.22,107.31,124952.0,101.2111,101.2205,100.9756,101.0604,124952.0
2017-06-28 10:50:00,107.3,107.4,107.3,107.35,90345.0,101.051,101.1451,101.051,101.0981,90345.0
2017-06-28 10:55:00,107.35,107.39,107.26,107.31,76932.0,101.0981,101.1357,101.0133,101.0604,76932.0
2017-06-28 11:00:00,107.32,107.5,107.31,107.49,123082.0,101.0698,101.2393,101.0604,101.2299,123082.0
2017-06-28 11:05:00,107.48,107.5,107.38,107.44,67340.0,101.2205,101.2393,101.1263,101.1828,67340.0
2017-06-28 11:10:00,107.43,107.49,107.4,107.45,79530.0,101.1734,101.2299,101.1451,101.1922,79530.0
2017-06-28 11:15:00,107.45,107.5,107.44,107.44,63494.0,101.1922,101.2393,101.1828,101.1828,63494.0
2017-06-28 11:20:00,107.44,107.44,107.25,107.25,65502.0,101.1828,101.1828,101.0039,101.0039,65502.0
2017-06-28 11:25:00,107.26,107.34,107.25,107.34,71938.0,101.0133,101.0886,101.0039,101.0886,71938.0
2017-06-28 11:30:00,107.34,107.47,107.32,107.46,60006.0,101.0886,101.2111,101.0698,101.2017,60006.0
2017-06-28 11:35:00,107.45,107.47,107.33,107.4,70999.0,101.1922,101.2111,101.0792,101.1451,70999.0
2017-06-28 11:40:00,107.4,107.41,107.35,107.37,41695.0,101.1451,101.1546,101.0981,101.1169,41695.0
2017-06-28 11:45:00,107.37,107.43,107.29,107.42,49796.0,101.1169,101.1734,101.0416,101.164,49796.0
2017-06-28 11:50:00,107.42,107.54,107.39,107.53,72914.0,101.164,101.277,101.1357,101.2676,72914.0
2017-06-28 11:55:00,107.54,107.54,107.45,107.5,57874.0,101.277,101.277,101.1922,101.2393,57874.0
2017-06-28 12:00:00,107.49,107.52,107.42,107.43,57504.0,101.2299,101.2582,101.164,101.1734,57504.0
2017-06-28 12:05:00,107.43,107.53,107.39,107.4,111469.0,101.1734,101.2676,101.1357,101.1451,111469.0
2017-06-28 12:10:00,107.4,107.49,107.39,107.49,82734.0,101.1451,101.2299,101.1357,101.2299,82734.0
2017-06-28 12:15:00,107.48,107.49,107.33,107.38,83818.0,101.2205,101.2299,101.0792,101.1263,83818.0
2017-06-28 12:20:00,107.36,107.41,107.22,107.24,69167.0,101.1075,101.1546,100.9756,100.9945,69167.0
2017-06-28 12:25:00,107.24,107.27,107.13,107.16,35059.0,100.9945,101.0227,100.8909,100.9191,35059.0
2017-06-28 12:30:00,107.16,107.17,107.03,107.08,58180.0,100.9191,100.9285,100.7967,100.8438,58180.0
2017-06-28 12:35:00,107.08,107.14,107.05,107.13,73068.0,100.8438,100.9003,100.8155,100.8909,73068.0
2017-06-28 12:40:00,107.13,107.25,107.13,107.25,46770.0,100.8909,101.0039,100.8909,101.0039,46770.0
2017-06-28 12:45:00,107.26,107.4,107.25,107.38,41114.0,101.0133,101.1451,101.0039,101.1263,41114.0
2017-06-28 12:50:00,107.39,107.49,107.34,107.37,49100.0,101.1357,101.2299,101.0886,101.1169,49100.0
2017-06-28 12:55:00,107.37,107.4,107.34,107.37,29307.0,101.1169,101.1451,101.0886,101.1169,29307.0
2017-06-28 13:00:00,107.37,107.44,107.35,107.37,31493.0,101.1169,101.1828,101.0981,101.1169,31493.0
2017-06-28 13:05:00,107.37,107.38,107.33,107.36,35385.0,101.1169,101.1263,101.0792,101.1075,35385.0
2017-06-28 13:10:00,107.36,107.43,107.35,107.38,52854.0,101.1075,101.1734,101.0981,101.1263,52854.0
2017-06-28 13:15:00,107.37,107.4,107.18,107.22,81899.0,101.1169,101.1451,100.938,100.9756,81899.0
2017-06-28 13:20:00,107.22,107.29,107.21,107.26,47341.0,100.9756,101.0416,100.9662,101.0133,47341.0
2017-06-28 13:25:00,107.25,107.27,107.12,107.18,101218.0,101.0039,101.0227,100.8815,100.938,101218.0
2017-06-28 13:30:00,107.18,107.19,107.05,107.08,48542.0,100.938,100.9474,100.8155,100.8438,48542.0
2017-06-28 13:35:00,107.07,107.17,107.06,107.14,43628.0,100.8344,100.9285,100.8249,100.9003,43628.0
2017-06-28 13:40:00,107.15,107.16,107.12,107.14,40797.0,100.9097,100.9191,100.8815,100.9003,40797.0
2017-06-28 13:45:00,107.14,107.16,107.05,107.07,43700.0,100.9003,100.9191,100.8155,100.8344,43700.0
2017-06-28 13:50:00,107.08,107.09,106.98,107.0,57100.0,100.8438,100.8532,100.7496,100.7684,57100.0
2017-06-28 13:55:00,107.0,107.04,106.99,106.99,54076.0,100.7684,100.8061,100.759,100.759,54076.0
2017-06-28 14:00:00,106.99,107.02,106.88,106.88,58780.0,100.759,100.7873,100.6554,100.6554,58780.0
2017-06-28 14:05:00,106.88,106.96,106.88,106.96,50815.0,100.6554,100.7308,100.6554,100.7308,50815.0
2017-06-28 14:10:00,106.96,106.98,106.89,106.94,53657.0,100.7308,100.7496,100.6648,100.7119,53657.0
2017-06-28 14:15:00,106.93,106.93,106.8,106.84,93305.0,100.7025,100.7025,100.5801,100.6178,93305.0
2017-06-28 14:20:00,106.84,106.87,106.81,106.84,93592.0,100.6178,100.646,100.5895,100.6178,93592.0
2017-06-28 14:25:00,106.83,106.96,106.83,106.95,65625.0,100.6083,100.7308,100.6083,100.7214,65625.0
2017-06-28 14:30:00,106.94,107.01,106.89,107.0,59402.0,100.7119,100.7779,100.6648,100.7684,59402.0
2017-06-28 14:35:00,107.0,107.01,106.95,107.01,38729.0,100.7684,100.7779,100.7214,100.7779,38729.0
2017-06-28 14:40:00,107.02,107.06,106.97,107.0,28688.0,100.7873,100.8249,100.7402,100.7684,28688.0
2017-06-28 14:45:00,107.0,107.02,106.98,107.01,36843.0,100.7684,100.7873,100.7496,100.7779,36843.0
2017-06-28 14:50:00,107.0,107.01,106.91,106.93,61075.0,100.7684,100.7779,100.6837,100.7025,61075.0
2017-06-28 14:55:00,106.92,107.07,106.92,107.05,50941.0,100.6931,100.8344,100.6931,100.8155,50941.0
2017-06-28 15:00:00,107.05,107.06,106.98,107.06,40677.0,100.8155,100.8249,100.7496,100.8249,40677.0
2017-06-28 15:05:00,107.05,107.1,107.05,107.1,83440.0,100.8155,100.8626,100.8155,100.8626,83440.0
2017-06-28 15:10:00,107.1,107.13,107.07,107.11,78154.0,100.8626,100.8909,100.8344,100.872,78154.0
2017-06-28 15:15:00,107.11,107.16,107.09,107.11,56331.0,100.872,100.9191,100.8532,100.872,56331.0
2017-06-28 15:20:00,107.12,107.13,107.09,107.13,53736.0,100.8815,100.8909,100.8532,100.8909,53736.0
2017-06-28 15:25:00,107.13,107.14,107.08,107.13,73455.0,100.8909,100.9003,100.8438,100.8909,73455.0
2017-06-28 15:30:00,107.12,107.2,107.12,107.19,116129.0,100.8815,100.9568,100.8815,100.9474,116129.0
2017-06-28 15:35:00,107.19,107.19,107.15,107.16,69787.0,100.9474,100.9474,100.9097,100.9191,69787.0
2017-06-28 15:40:00,107.16,107.18,107.05,107.06,118802.0,100.9191,100.938,100.8155,100.8249,118802.0
2017-06-28 15:45:00,107.05,107.05,106.84,106.89,196551.0,100.8155,100.8155,100.6178,100.6648,196551.0
2017-06-28 15:50:00,106.89,106.92,106.83,106.88,200700.0,100.6648,100.6931,100.6083,100.6554,200700.0
2017-06-28 15:55:00,106.88,106.89,106.74,106.81,416266.0,100.6554,100.6648,100.5236,100.5895,416266.0
2017-06-29 09:30:00,106.8,107.34,106.6,107.21,130466.0,100.5801,101.0886,100.3917,100.9662,130466.0
2017-06-29 09:35:00,107.12,107.41,107.1,107.41,69445.0,100.8815,101.1546,100.8626,101.1546,69445.0
2017-06-29 09:40:00,107.38,107.39,106.88,107.05,93834.0,101.1263,101.1357,100.6554,100.8155,93834.0
2017-06-29 09:45:00,107.04,107.19,106.91,107.12,65653.0,100.8061,100.9474,100.6837,100.8815,65653.0
2017-06-29 09:50:00,107.13,107.24,107.01,107.18,83338.0,100.8909,100.9945,100.7779,100.938,83338.0
2017-06-29 09:55:00,107.17,107.3,107.13,107.15,69465.0,100.9285,101.051,100.8909,100.9097,69465.0
2017-06-29 10:00:00,107.15,107.17,106.98,107.09,59281.0,100.9097,100.9285,100.7496,100.8532,59281.0
2017-06-29 10:05:00,107.09,107.13,106.89,106.97,53590.0,100.8532,100.8909,100.6648,100.7402,53590.0
2017-06-29 10:10:00,106.97,107.03,106.92,106.97,45762.0,100.7402,100.7967,100.6931,100.7402,45762.0
2017-06-29 10:15:00,106.97,106.99,106.76,106.87,54607.0,100.7402,100.759,100.5424,100.646,54607.0
2017-06-29 10:20:00,106.87,106.89,106.75,106.87,61473.0,100.646,100.6648,100.533,100.646,61473.0
2017-06-29 10:25:00,106.87,106.9,106.79,106.85,80015.0,100.646,100.6743,100.5707,100.6272,80015.0
2017-06-29 10:30:00,106.85,106.99,106.81,106.99,48035.0,100.6272,100.759,100.5895,100.759,48035.0
2017-06-29 10:35:00,107.0,107.0,106.92,106.93,57161.0,100.7684,100.7684,100.6931,100.7025,57161.0
2017-06-29 10:40:00,106.92,106.92,106.85,106.88,61123.0,100.6931,100.6931,100.6272,100.6554,61123.0
2017-06-29 10:45:00,106.88,106.9,106.78,106.78,49030.0,100.6554,100.6743,100.5613,100.5613,49030.0
2017-06-29 10:50:00,106.78,106.78,106.63,106.72,74385.0,100.5613,100.5613,100.42,100.5047,74385.0
2017-06-29 10:55:00,106.71,106.78,106.65,106.67,74830.0,100.4953,100.5613,100.4388,100.4577,74830.0
2017-06-29 11:00:00,106.68,106.7,106.6,106.66,52722.0,100.4671,100.4859,100.3917,100.4482,52722.0
2017-06-29 11:05:00,106.67,106.67,106.47,106.48,83833.0,100.4577,100.4577,100.2693,100.2787,83833.0
2017-06-29 11:10:00,106.47,106.47,106.29,106.33,69857.0,100.2693,100.2693,100.0998,100.1375,69857.0
2017-06-29 11:15:00,106.32,106.34,106.25,106.26,115643.0,100.128,100.1469,100.0621,100.0715,115643.0
2017-06-29 11:20:00,106.27,106.4,106.26,106.33,84183.0,100.081,100.2034,100.0715,100.1375,84183.0
2017-06-29 11:25:00,106.34,106.38,106.18,106.29,53084.0,100.1469,100.1845,99.9962,100.0998,53084.0
2017-06-29 11:30:00,106.28,106.28,106.01,106.18,70561.0,100.0904,100.0904,99.8361,99.9962,70561.0
2017-06-29 11:35:00,106.17,106.3,106.16,106.26,53358.0,99.9868,100.1092,99.9774,100.0715,53358.0
2017-06-29 11:40:00,106.27,106.39,106.24,106.39,43956.0,100.081,100.194,100.0527,100.194,43956.0
2017-06-29 11:45:00,106.4,106.44,106.33,106.4,30054.0,100.2034,100.2411,100.1375,100.2034,30054.0
2017-06-29 11:50:00,106.4,106.51,106.36,106.39,49822.0,100.2034,100.307,100.1657,100.194,49822.0
2017-06-29 11:55:00,106.39,106.39,106.16,106.25,41650.0,100.194,100.194,99.9774,100.0621,41650.0
2017-06-29 12:00:00,106.26,106.36,106.07,106.29,89870.0,100.0715,100.1657,99.8926,100.0998,89870.0
2017-06-29 12:05:00,106.29,106.3,106.2,106.21,84834.0,100.0998,100.1092,100.015,100.0245,84834.0
2017-06-29 12:10:00,106.21,106.3,106.18,106.26,70871.0,100.0245,100.1092,99.9962,100.0715,70871.0
2017-06-29 12:15:00,106.26,106.29,106.15,106.19,49285.0,100.0715,100.0998,99.9679,100.0056,49285.0
2017-06-29 12:20:00,106.18,106.19,106.07,106.18,71809.0,99.9962,100.0056,99.8926,99.9962,71809.0
2017-06-29 12:25:00,106.18,106.19,106.04,106.09,54784.0,99.9962,100.0056,99.8644,99.9114,54784.0
2017-06-29 12:30:00,106.09,106.12,106.0,106.04,46918.0,99.9114,99.9397,99.8267,99.8644,46918.0
2017-06-29 12:35:00,106.04,106.16,106.02,106.07,34018.0,99.8644,99.9774,99.8455,99.8926,34018.0
2017-06-29 12:40:00,106.07,106.1,106.01,106.06,40086.0,99.8926,99.9209,99.8361,99.8832,40086.0
2017-06-29 12:45:00,106.06,106.06,105.88,105.9,73307.0,99.8832,99.8832,99.7137,99.7325,73307.0
2017-06-29 12:50:00,105.88,106.0,105.88,105.96,43880.0,99.7137,99.8267,99.7137,99.789,43880.0
2017-06-29 12:55:00,105.96,105.96,105.72,105.76,61761.0,99.789,99.789,99.563,99.6007,61761.0
2017-06-29 13:00:00,105.75,105.85,105.68,105.68,46161.0,99.5912,99.6854,99.5253,99.5253,46161.0
2017-06-29 13:05:00,105.69,105.69,105.5,105.61,84400.0,99.5347,99.5347,99.3558,99.4594,84400.0
2017-06-29 13:10:00,105.62,105.71,105.59,105.65,61881.0,99.4688,99.5536,99.4406,99.4971,61881.0
2017-06-29 13:15:00,105.65,105.73,105.62,105.72,52380.0,99.4971,99.5724,99.4688,99.563,52380.0
2017-06-29 13:20:00,105.72,105.73,105.61,105.69,50659.0,99.563,99.5724,99.4594,99.5347,50659.0
2017-06-29 13:25:00,105.69,105.73,105.52,105.58,52917.0,99.5347,99.5724,99.3746,99.4311,52917.0
2017-06-29 13:30:00,105.57,105.7,105.54,105.7,86545.0,99.4217,99.5442,99.3935,99.5442,86545.0
2017-06-29 13:35:00,105.7,105.7,105.35,105.4,158266.0,99.5442,99.5442,99.2145,99.2616,158266.0
2017-06-29 13:40:00,105.41,105.53,105.33,105.47,135945.0,99.271,99.3841,99.1957,99.3275,135945.0
2017-06-29 13:45:00,105.46,105.59,105.41,105.57,51800.0,99.3181,99.4406,99.271,99.4217,51800.0
2017-06-29 13:50:00,105.56,105.65,105.51,105.62,75781.0,99.4123,99.4971,99.3652,99.4688,75781.0
2017-06-29 13:55:00,105.61,105.69,105.55,105.61,78570.0,99.4594,99.5347,99.4029,99.4594,78570.0
2017-06-29 14:00:00,105.61,105.69,105.54,105.63,78948.0,99.4594,99.5347,99.3935,99.4782,78948.0
2017-06-29 14:05:00,105.63,105.83,105.62,105.8,93978.0,99.4782,99.6666,99.4688,99.6383,93978.0
2017-06-29 14:10:00,105.79,105.84,105.75,105.78,68058.0,99.6289,99.676,99.5912,99.6195,68058.0
2017-06-29 14:15:00,105.78,105.84,105.73,105.8,94723.0,99.6195,99.676,99.5724,99.6383,94723.0
2017-06-29 14:20:00,105.79,105.83,105.75,105.79,48241.0,99.6289,99.6666,99.5912,99.6289,48241.0
2017-06-29 14:25:00,105.79,105.88,105.78,105.86,53072.0,99.6289,99.7137,99.6195,99.6948,53072.0
2017-06-29 14:30:00,105.87,105.92,105.81,105.86,42609.0,99.7043,99.7513,99.6477,99.6948,42609.0
2017-06-29 14:35:00,105.85,105.85,105.76,105.8,46497.0,99.6854,99.6854,99.6007,99.6383,46497.0
2017-06-29 14:40:00,105.8,105.86,105.73,105.8,57433.0,99.6383,99.6948,99.5724,99.6383,57433.0
2017-06-29 14:45:00,105.81,105.81,105.75,105.76,43744.0,99.6477,99.6477,99.5912,99.6007,43744.0
2017-06-29 14:50:00,105.75,105.78,105.72,105.75,42657.0,99.5912,99.6195,99.563,99.5912,42657.0
2017-06-29 14:55:00,105.76,105.88,105.75,105.88,45853.0,99.6007,99.7137,99.5912,99.7137,45853.0
2017-06-29 15:00:00,105.88,105.99,105.88,105.94,58324.0,99.7137,99.8173,99.7137,99.7702,58324.0
2017-06-29 15:05:00,105.94,106.02,105.94,106.0,61229.0,99.7702,99.8455,99.7702,99.8267,61229.0
2017-06-29 15:10:00,106.0,106.03,105.96,106.01,59363.0,99.8267,99.8549,99.789,99.8361,59363.0
2017-06-29 15:15:00,106.02,106.14,105.99,106.13,46895.0,99.8455,99.9585,99.8173,99.9491,46895.0
2017-06-29 15:20:00,106.13,106.15,106.05,106.05,42172.0,99.9491,99.9679,99.8738,99.8738,42172.0
2017-06-29 15:25:00,106.04,106.07,105.91,105.94,59258.0,99.8644,99.8926,99.7419,99.7702,59258.0
2017-06-29 15:30:00,105.94,105.96,105.88,105.92,147205.0,99.7702,99.789,99.7137,99.7513,147205.0
2017-06-29 15:35:00,105.92,105.95,105.88,105.91,87219.0,99.7513,99.7796,99.7137,99.7419,87219.0
2017-06-29 15:40:00,105.9,105.91,105.72,105.75,116614.0,99.7325,99.7419,99.563,99.5912,116614.0
2017-06-29 15:45:00,105.75,105.84,105.7,105.71,148316.0,99.5912,99.676,99.5442,99.5536,148316.0
2017-06-29 15:50:00,105.71,105.76,105.7,105.73,143917.0,99.5536,99.6007,99.5442,99.5724,143917.0
2017-06-29 15:55:00,105.74,105.8,105.64,105.68,378707.0,99.5818,99.6383,99.4876,99.5253,378707.0
2017-06-30 09:30:00,106.17,106.25,105.88,105.93,178772.0,99.9868,100.0621,99.7137,99.7608,178772.0
2017-06-30 09:35:00,105.93,106.05,105.87,105.96,55970.0,99.7608,99.8738,99.7043,99.789,55970.0
2017-06-30 09:40:00,105.95,106.05,105.61,105.82,63187.0,99.7796,99.8738,99.4594,99.6572,63187.0
2017-06-30 09:45:00,105.83,105.95,105.7,105.72,62712.0,99.6666,99.7796,99.5442,99.563,62712.0
2017-06-30 09:50:00,105.73,105.83,105.56,105.65,54447.0,99.5724,99.6666,99.4123,99.4971,54447.0
2017-06-30 09:55:00,105.64,105.8,105.64,105.69,46616.0,99.4876,99.6383,99.4876,99.5347,46616.0
2017-06-30 10:00:00,105.68,105.68,105.5,105.5,63389.0,99.5253,99.5253,99.3558,99.3558,63389.0
2017-06-30 10:05:00,105.51,105.69,105.5,105.58,49533.0,99.3652,99.5347,99.3558,99.4311,49533.0
2017-06-30 10:10:00,105.57,105.76,105.54,105.7,47618.0,99.4217,99.6007,99.3935,99.5442,47618.0
2017-06-30 10:15:00,105.69,105.77,105.61,105.69,37286.0,99.5347,99.6101,99.4594,99.5347,37286.0
2017-06-30 10:20:00,105.7,105.87,105.66,105.84,53831.0,99.5442,99.7043,99.5065,99.676,53831.0
2017-06-30 10:25:00,105.84,105.95,105.84,105.89,71578.0,99.676,99.7796,99.676,99.7231,71578.0
2017-06-30 10:30:00,105.89,105.9,105.62,105.76,81735.0,99.7231,99.7325,99.4688,99.6007,81735.0
2017-06-30 10:35:00,105.77,105.86,105.73,105.77,48038.0,99.6101,99.6948,99.5724,99.6101,48038.0
2017-06-30 10:40:00,105.75,105.91,105.73,105.77,36630.0,99.5912,99.7419,99.5724,99.6101,36630.0
2017-06-30 10:45:00,105.79,105.92,105.79,105.91,39185.0,99.6289,99.7513,99.6289,99.7419,39185.0
2017-06-30 10:50:00,105.92,105.93,105.79,105.84,57733.0,99.7513,99.7608,99.6289,99.676,57733.0
2017-06-30 10:55:00,105.83,105.99,105.82,105.94,49176.0,99.6666,99.8173,99.6572,99.7702,49176.0
2017-06-30 11:00:00,105.94,106.02,105.93,106.02,51182.0,99.7702,99.8455,99.7608,99.8455,51182.0
2017-06-30 11:05:00,106.02,106.1,105.98,106.09,47403.0,99.8455,99.9209,99.8078,99.9114,47403.0
2017-06-30 11:10:00,106.09,106.13,106.0,106.07,45008.0,99.9114,99.9491,99.8267,99.8926,45008.0
2017-06-30 11:15:00,106.07,106.12,105.95,105.97,48771.0,99.8926,99.9397,99.7796,99.7984,48771.0
2017-06-30 11:20:00,105.98,106.1,105.97,106.06,39828.0,99.8078,99.9209,99.7984,99.8832,39828.0
2017-06-30 11:25:00,106.06,106.13,105.98,106.01,42938.0,99.8832,99.9491,99.8078,99.8361,42938.0
2017-06-30 11:30:00,106.01,106.12,105.98,106.1,48178.0,99.8361,99.9397,99.8078,99.9209,48178.0
2017-06-30 11:35:00,106.1,106.16,106.09,106.13,33712.0,99.9209,99.9774,99.9114,99.9491,33712.0
2017-06-30 11:40:00,106.13,106.2,106.08,106.08,35598.0,99.9491,100.015,99.902,99.902,35598.0
2017-06-30 11:45:00,106.08,106.22,106.07,106.21,33240.0,99.902,100.0339,99.8926,100.0245,33240.0
2017-06-30 11:50:00,106.21,106.22,106.16,106.22,24982.0,100.0245,100.0339,99.9774,100.0339,24982.0
2017-06-30 11:55:00,106.22,106.29,106.19,106.22,31171.0,100.0339,100.0998,100.0056,100.0339,31171.0
2017-06-30 12:00:00,106.21,106.24,106.18,106.24,19108.0,100.0245,100.0527,99.9962,100.0527,19108.0
2017-06-30 12:05:00,106.24,106.27,106.21,106.21,26650.0,100.0527,100.081,100.0245,100.0245,26650.0
2017-06-30 12:10:00,106.22,106.33,106.21,106.33,31744.0,100.0339,100.1375,100.0245,100.1375,31744.0
2017-06-30 12:15:00,106.33,106.36,106.25,106.26,50153.0,100.1375,100.1657,100.0621,100.0715,50153.0
2017-06-30 12:20:00,106.26,106.28,106.2,106.27,26196.0,100.0715,100.0904,100.015,100.081,26196.0
2017-06-30 12:25:00,106.28,106.29,106.24,106.25,23377.0,100.0904,100.0998,100.0527,100.0621,23377.0
2017-06-30 12:30:00,106.26,106.3,106.24,106.28,22865.0,100.0715,100.1092,100.0527,100.0904,22865.0
2017-06-30 12:35:00,106.27,106.31,106.24,106.31,34535.0,100.081,100.1186,100.0527,100.1186,34535.0
2017-06-30 12:40:00,106.31,106.32,106.24,106.27,22629.0,100.1186,100.128,100.0527,100.081,22629.0
2017-06-30 12:45:00,106.27,106.29,106.24,106.29,25954.0,100.081,100.0998,100.0527,100.0998,25954.0
2017-06-30 12:50:00,106.3,106.35,106.27,106.31,31441.0,100.1092,100.1563,100.081,100.1186,31441.0
2017-06-30 12:55:00,106.3,106.31,106.23,106.28,23033.0,100.1092,100.1186,100.0433,100.0904,23033.0
2017-06-30 13:00:00,106.29,106.33,106.28,106.32,27614.0,100.0998,100.1375,100.0904,100.128,27614.0
2017-06-30 13:05:00,106.32,106.4,106.31,106.4,30233.0,100.128,100.2034,100.1186,100.2034,30233.0
2017-06-30 13:10:00,106.4,106.48,106.35,106.36,37115.0,100.2034,100.2787,100.1563,100.1657,37115.0
2017-06-30 13:15:00,106.36,106.39,106.28,106.3,24045.0,100.1657,100.194,100.0904,100.1092,24045.0
2017-06-30 13:20:00,106.3,106.32,106.28,106.31,21551.0,100.1092,100.128,100.0904,100.1186,21551.0
2017-06-30 13:25:00,106.3,106.31,106.14,106.19,35290.0,100.1092,100.1186,99.9585,100.0056,35290.0
2017-06-30 13:30:00,106.18,106.2,106.12,106.16,22178.0,99.9962,100.015,99.9397,99.9774,22178.0
2017-06-30 13:35:00,106.16,106.24,106.16,106.17,28714.0,99.9774,100.0527,99.9774,99.9868,28714.0
2017-06-30 13:40:00,106.17,106.24,106.13,106.2,41419.0,99.9868,100.0527,99.9491,100.015,41419.0
2017-06-30 13:45:00,106.21,106.22,106.15,106.18,21411.0,100.0245,100.0339,99.9679,99.9962,21411.0
2017-06-30 13:50:00,106.18,106.22,106.14,106.15,29955.0,99.9962,100.0339,99.9585,99.9679,29955.0
2017-06-30 13:55:00,106.16,106.2,106.1,106.1,31418.0,99.9774,100.015,99.9209,99.9209,31418.0
2017-06-30 14:00:00,106.1,106.17,106.08,106.12,25064.0,99.9209,99.9868,99.902,99.9397,25064.0
2017-06-30 14:05:00,106.12,106.19,106.11,106.17,38473.0,99.9397,100.0056,99.9303,99.9868,38473.0
2017-06-30 14:10:00,106.18,106.27,106.18,106.27,37765.0,99.9962,100.081,99.9962,100.081,37765.0
2017-06-30 14:15:00,106.27,106.3,106.21,106.29,32089.0,100.081,100.1092,100.0245,100.0998,32089.0
2017-06-30 14:20:00,106.29,106.32,106.24,106.3,24746.0,100.0998,100.128,100.0527,100.1092,24746.0
2017-06-30 14:25:00,106.3,106.36,106.27,106.28,32592.0,100.1092,100.1657,100.081,100.0904,32592.0
2017-06-30 14:30:00,106.27,106.27,106.18,106.21,28482.0,100.081,100.081,99.9962,100.0245,28482.0
2017-06-30 14:35:00,106.2,106.23,106.18,106.22,22144.0,100.015,100.0433,99.9962,100.0339,22144.0
2017-06-30 14:40:00,106.23,106.26,106.16,106.26,32420.0,100.0433,100.0715,99.9774,100.0715,32420.0
2017-06-30 14:45:00,106.26,106.33,106.24,106.3,43561.0,100.0715,100.1375,100.0527,100.1092,43561.0
2017-06-30 14:50:00,106.29,106.31,106.23,106.27,26118.0,100.0998,100.1186,100.0433,100.081,26118.0
2017-06-30 14:55:00,106.28,106.32,106.24,106.28,39466.0,100.0904,100.128,100.0527,100.0904,39466.0
2017-06-30 15:00:00,106.28,106.33,106.26,106.28,32667.0,100.0904,100.1375,100.0715,100.0904,32667.0
2017-06-30 15:05:00,106.28,106.39,106.28,106.37,38830.0,100.0904,100.194,100.0904,100.1751,38830.0
2017-06-30 15:10:00,106.37,106.38,106.26,106.27,32318.0,100.1751,100.1845,100.0715,100.081,32318.0
2017-06-30 15:15:00,106.27,106.31,106.21,106.31,40264.0,100.081,100.1186,100.0245,100.1186,40264.0
2017-06-30 15:20:00,106.31,106.42,106.31,106.38,50652.0,100.1186,100.2222,100.1186,100.1845,50652.0
2017-06-30 15:25:00,106.39,106.41,106.36,106.37,56071.0,100.194,100.2128,100.1657,100.1751,56071.0
2017-06-30 15:30:00,106.38,106.4,106.35,106.36,78328.0,100.1845,100.2034,100.1563,100.1657,78328.0
2017-06-30 15:35:00,106.35,106.4,106.32,106.4,46592.0,100.1563,100.2034,100.128,100.2034,46592.0
2017-06-30 15:40:00,106.4,106.53,106.4,106.52,49628.0,100.2034,100.3258,100.2034,100.3164,49628.0
2017-06-30 15:45:00,106.54,106.56,106.47,106.52,117519.0,100.3352,100.3541,100.2693,100.3164,117519.0
2017-06-30 15:50:00,106.53,106.55,106.5,106.52,96416.0,100.3258,100.3446,100.2976,100.3164,96416.0
2017-06-30 15:55:00,106.51,106.52,106.24,106.25,251458.0,100.307,100.3164,100.0527,100.0621,251458.0
2017-07-03 09:30:00,106.76,107.56,106.76,107.56,278494.0,100.5424,101.2958,100.5424,101.2958,278494.0
2017-07-03 09:35:00,107.55,107.88,107.55,107.87,178060.0,101.2864,101.5972,101.2864,101.5878,178060.0
2017-07-03 09:40:00,107.87,108.25,107.84,108.01,168282.0,101.5878,101.9456,101.5595,101.7196,168282.0
2017-07-03 09:45:00,108.0,108.14,107.89,107.93,133752.0,101.7102,101.842,101.6066,101.6443,133752.0
2017-07-03 09:50:00,107.93,108.18,107.85,108.13,77751.0,101.6443,101.8797,101.5689,101.8326,77751.0
2017-07-03 09:55:00,108.13,108.34,107.97,108.33,134054.0,101.8326,102.0304,101.6819,102.021,134054.0
2017-07-03 10:00:00,108.34,108.62,108.29,108.43,219759.0,102.0304,102.2941,101.9833,102.1152,219759.0
2017-07-03 10:05:00,108.44,108.52,108.27,108.38,115055.0,102.1246,102.1999,101.9645,102.0681,115055.0
2017-07-03 10:10:00,108.38,108.4,108.22,108.26,78683.0,102.0681,102.0869,101.9174,101.9551,78683.0
2017-07-03 10:15:00,108.28,108.32,108.23,108.31,76043.0,101.9739,102.0116,101.9268,102.0021,76043.0
2017-07-03 10:20:00,108.31,108.58,108.3,108.44,141754.0,102.0021,102.2564,101.9927,102.1246,141754.0
2017-07-03 10:25:00,108.44,108.47,108.13,108.32,119462.0,102.1246,102.1528,101.8326,102.0116,119462.0
2017-07-03 10:30:00,108.31,108.38,108.16,108.17,80761.0,102.0021,102.0681,101.8609,101.8703,80761.0
2017-07-03 10:35:00,108.17,108.45,108.17,108.44,60825.0,101.8703,102.134,101.8703,102.1246,60825.0
2017-07-03 10:40:00,108.42,108.45,108.39,108.4,102283.0,102.1057,102.134,102.0775,102.0869,102283.0
2017-07-03 10:45:00,108.41,108.46,108.31,108.41,97034.0,102.0963,102.1434,102.0021,102.0963,97034.0
2017-07-03 10:50:00,108.4,108.41,108.25,108.29,61876.0,102.0869,102.0963,101.9456,101.9833,61876.0
2017-07-03 10:55:00,108.3,108.39,108.18,108.23,62158.0,101.9927,102.0775,101.8797,101.9268,62158.0
2017-07-03 11:00:00,108.23,108.29,108.09,108.12,75016.0,101.9268,101.9833,101.795,101.8232,75016.0
2017-07-03 11:05:00,108.13,108.19,108.05,108.14,93360.0,101.8326,101.8891,101.7573,101.842,93360.0
2017-07-03 11:10:00,108.14,108.26,108.04,108.11,75448.0,101.842,101.9551,101.7479,101.8138,75448.0
2017-07-03 11:15:00,108.12,108.12,107.97,108.0,62814.0,101.8232,101.8232,101.6819,101.7102,62814.0
2017-07-03 11:20:00,108.0,108.09,107.99,108.02,61460.0,101.7102,101.795,101.7008,101.729,61460.0
2017-07-03 11:25:00,108.01,108.1,107.86,107.91,69339.0,101.7196,101.8044,101.5784,101.6254,69339.0
2017-07-03 11:30:00,107.9,108.03,107.86,107.97,55410.0,101.616,101.7385,101.5784,101.6819,55410.0
2017-07-03 11:35:00,107.97,108.08,107.88,108.07,68401.0,101.6819,101.7855,101.5972,101.7761,68401.0
2017-07-03 11:40:00,108.07,108.11,108.04,108.06,61434.0,101.7761,101.8138,101.7479,101.7667,61434.0
2017-07-03 11:45:00,108.06,108.16,108.06,108.13,53589.0,101.7667,101.8609,101.7667,101.8326,53589.0
2017-07-03 11:50:00,108.12,108.13,107.9,107.93,46231.0,101.8232,101.8326,101.616,101.6443,46231.0
2017-07-03 11:55:00,107.93,108.0,107.89,107.9,45871.0,101.6443,101.7102,101.6066,101.616,45871.0
2017-07-03 12:00:00,107.89,107.89,107.68,107.74,57091.0,101.6066,101.6066,101.4088,101.4653,57091.0
2017-07-03 12:05:00,107.73,107.74,107.46,107.53,139452.0,101.4559,101.4653,101.2017,101.2676,139452.0
2017-07-03 12:10:00,107.53,107.62,107.52,107.53,79790.0,101.2676,101.3523,101.2582,101.2676,79790.0
2017-07-03 12:15:00,107.52,107.67,107.42,107.64,60753.0,101.2582,101.3994,101.164,101.3712,60753.0
2017-07-03 12:20:00,107.64,107.69,107.56,107.57,65720.0,101.3712,101.4183,101.2958,101.3052,65720.0
2017-07-03 12:25:00,107.58,107.69,107.56,107.69,75793.0,101.3147,101.4183,101.2958,101.4183,75793.0
2017-07-03 12:30:00,107.68,107.94,107.6,107.91,165612.0,101.4088,101.6537,101.3335,101.6254,165612.0
2017-07-03 12:35:00,107.91,108.05,107.87,107.88,138027.0,101.6254,101.7573,101.5878,101.5972,138027.0
2017-07-03 12:40:00,107.88,108.01,107.84,107.99,84100.0,101.5972,101.7196,101.5595,101.7008,84100.0
2017-07-03 12:45:00,108.0,108.0,107.76,107.76,122444.0,101.7102,101.7102,101.4842,101.4842,122444.0
2017-07-03 12:50:00,107.77,107.84,107.76,107.82,103693.0,101.4936,101.5595,101.4842,101.5407,103693.0
2017-07-03 12:55:00,107.81,107.82,107.47,107.5,248954.0,101.5313,101.5407,101.2111,101.2393,248954.0
2017-07-05 09:30:00,107.67,107.99,107.2,107.2,230586.0,101.3994,101.7008,100.9568,100.9568,230586.0
2017-07-05 09:35:00,107.21,107.23,106.7,106.72,64694.0,100.9662,100.985,100.4859,100.5047,64694.0
2017-07-05 09:40:00,106.69,106.74,106.3,106.3,267479.0,100.4765,100.5236,100.1092,100.1092,267479.0
2017-07-05 09:45:00,106.31,106.31,105.92,105.98,197213.0,100.1186,100.1186,99.7513,99.8078,197213.0
2017-07-05 09:50:00,105.99,106.14,105.96,106.04,233750.0,99.8173,99.9585,99.789,99.8644,233750.0
2017-07-05 09:55:00,106.04,106.05,105.81,105.98,113880.0,99.8644,99.8738,99.6477,99.8078,113880.0
2017-07-05 10:00:00,105.97,106.03,105.82,105.96,122516.0,99.7984,99.8549,99.6572,99.789,122516.0
2017-07-05 10:05:00,105.96,106.04,105.76,106.01,94374.0,99.789,99.8644,99.6007,99.8361,94374.0
2017-07-05 10:10:00,106.01,106.1,105.94,106.0,93332.0,99.8361,99.9209,99.7702,99.8267,93332.0
2017-07-05 10:15:00,105.99,106.0,105.84,105.87,94811.0,99.8173,99.8267,99.676,99.7043,94811.0
2017-07-05 10:20:00,105.86,105.9,105.71,105.78,88028.0,99.6948,99.7325,99.5536,99.6195,88028.0
2017-07-05 10:25:00,105.78,105.81,105.67,105.7,57319.0,99.6195,99.6477,99.5159,99.5442,57319.0
2017-07-05 10:30:00,105.71,105.73,105.56,105.71,69779.0,99.5536,99.5724,99.4123,99.5536,69779.0
2017-07-05 10:35:00,105.7,105.91,105.7,105.86,88604.0,99.5442,99.7419,99.5442,99.6948,88604.0
2017-07-05 10:40:00,105.86,106.08,105.82,106.03,96370.0,99.6948,99.902,99.6572,99.8549,96370.0
2017-07-05 10:45:00,106.02,106.09,105.97,105.98,97052.0,99.8455,99.9114,99.7984,99.8078,97052.0
2017-07-05 10:50:00,105.98,106.05,105.88,106.04,142289.0,99.8078,99.8738,99.7137,99.8644,142289.0
2017-07-05 10:55:00,106.04,106.1,106.02,106.09,67420.0,99.8644,99.9209,99.8455,99.9114,67420.0
2017-07-05 11:00:00,106.1,106.16,105.99,106.01,131730.0,99.9209,99.9774,99.8173,99.8361,131730.0
2017-07-05 11:05:00,106.01,106.2,105.97,106.16,65582.0,99.8361,100.015,99.7984,99.9774,65582.0
2017-07-05 11:10:00,106.16,106.19,106.08,106.14,79269.0,99.9774,100.0056,99.902,99.9585,79269.0
2017-07-05 11:15:00,106.15,106.15,106.05,106.05,31181.0,99.9679,99.9679,99.8738,99.8738,31181.0
2017-07-05 11:20:00,106.06,106.07,105.98,106.01,71518.0,99.8832,99.8926,99.8078,99.8361,71518.0
2017-07-05 11:25:00,106.0,106.02,105.89,105.91,78265.0,99.8267,99.8455,99.7231,99.7419,78265.0
2017-07-05 11:30:00,105.9,105.9,105.78,105.88,52220.0,99.7325,99.7325,99.6195,99.7137,52220.0
2017-07-05 11:35:00,105.89,106.0,105.85,105.98,72772.0,99.7231,99.8267,99.6854,99.8078,72772.0
2017-07-05 11:40:00,105.99,106.01,105.94,105.98,63892.0,99.8173,99.8361,99.7702,99.8078,63892.0
2017-07-05 11:45:00,105.99,106.04,105.97,106.01,46962.0,99.8173,99.8644,99.7984,99.8361,46962.0
2017-07-05 11:50:00,106.01,106.03,105.92,105.93,65686.0,99.8361,99.8549,99.7513,99.7608,65686.0
2017-07-05 11:55:00,105.92,105.93,105.81,105.82,51253.0,99.7513,99.7608,99.6477,99.6572,51253.0
2017-07-05 12:00:00,105.82,105.82,105.66,105.68,88789.0,99.6572,99.6572,99.5065,99.5253,88789.0
2017-07-05 12:05:00,105.68,105.73,105.65,105.67,59853.0,99.5253,99.5724,99.4971,99.5159,59853.0
2017-07-05 12:10:00,105.68,105.68,105.58,105.62,63054.0,99.5253,99.5253,99.4311,99.4688,63054.0
2017-07-05 12:15:00,105.62,105.7,105.6,105.62,62224.0,99.4688,99.5442,99.45,99.4688,62224.0
2017-07-05 12:20:00,105.63,105.68,105.6,105.68,47732.0,99.4782,99.5253,99.45,99.5253,47732.0
2017-07-05 12:25:00,105.68,105.81,105.68,105.75,39253.0,99.5253,99.6477,99.5253,99.5912,39253.0
2017-07-05 12:30:00,105.75,105.77,105.65,105.65,26341.0,99.5912,99.6101,99.4971,99.4971,26341.0
2017-07-05 12:35:00,105.66,105.73,105.64,105.65,50025.0,99.5065,99.5724,99.4876,99.4971,50025.0
2017-07-05 12:40:00,105.65,105.68,105.56,105.58,58557.0,99.4971,99.5253,99.4123,99.4311,58557.0
2017-07-05 12:45:00,105.58,105.58,105.48,105.52,96559.0,99.4311,99.4311,99.337,99.3746,96559.0
2017-07-05 12:50:00,105.52,105.59,105.49,105.5,54906.0,99.3746,99.4406,99.3464,99.3558,54906.0
2017-07-05 12:55:00,105.5,105.53,105.42,105.53,40920.0,99.3558,99.3841,99.2805,99.3841,40920.0
2017-07-05 13:00:00,105.54,105.6,105.52,105.53,39468.0,99.3935,99.45,99.3746,99.3841,39468.0
2017-07-05 13:05:00,105.53,105.59,105.52,105.57,39788.0,99.3841,99.4406,99.3746,99.4217,39788.0
2017-07-05 13:10:00,105.57,105.63,105.56,105.63,49869.0,99.4217,99.4782,99.4123,99.4782,49869.0
2017-07-05 13:15:00,105.63,105.65,105.57,105.61,32014.0,99.4782,99.4971,99.4217,99.4594,32014.0
2017-07-05 13:20:00,105.61,105.64,105.58,105.61,39909.0,99.4594,99.4876,99.4311,99.4594,39909.0
2017-07-05 13:25:00,105.62,105.65,105.57,105.58,38697.0,99.4688,99.4971,99.4217,99.4311,38697.0
2017-07-05 13:30:00,105.58,105.65,105.57,105.65,32327.0,99.4311,99.4971,99.4217,99.4971,32327.0
2017-07-05 13:35:00,105.65,105.66,105.62,105.62,11796.0,99.4971,99.5065,99.4688,99.4688,11796.0
2017-07-05 13:40:00,105.62,105.63,105.51,105.54,83863.0,99.4688,99.4782,99.3652,99.3935,83863.0
2017-07-05 13:45:00,105.55,105.58,105.53,105.55,33772.0,99.4029,99.4311,99.3841,99.4029,33772.0
2017-07-05 13:50:00,105.54,105.62,105.54,105.58,34075.0,99.3935,99.4688,99.3935,99.4311,34075.0
2017-07-05 13:55:00,105.58,105.58,105.51,105.52,38507.0,99.4311,99.4311,99.3652,99.3746,38507.0
2017-07-05 14:00:00,105.53,105.58,105.45,105.47,67062.0,99.3841,99.4311,99.3087,99.3275,67062.0
2017-07-05 14:05:00,105.46,105.57,105.29,105.36,89823.0,99.3181,99.4217,99.158,99.224,89823.0
2017-07-05 14:10:00,105.36,105.45,105.33,105.45,80771.0,99.224,99.3087,99.1957,99.3087,80771.0
2017-07-05 14:15:00,105.45,105.48,105.4,105.42,83813.0,99.3087,99.337,99.2616,99.2805,83813.0
2017-07-05 14:20:00,105.42,105.42,105.36,105.39,39373.0,99.2805,99.2805,99.224,99.2522,39373.0
2017-07-05 14:25:00,105.4,105.45,105.4,105.44,41840.0,99.2616,99.3087,99.2616,99.2993,41840.0
2017-07-05 14:30:00,105.44,105.52,105.42,105.5,55347.0,99.2993,99.3746,99.2805,99.3558,55347.0
2017-07-05 14:35:00,105.5,105.6,105.46,105.6,63973.0,99.3558,99.45,99.3181,99.45,63973.0
2017-07-05 14:40:00,105.59,105.59,105.5,105.54,39689.0,99.4406,99.4406,99.3558,99.3935,39689.0
2017-07-05 14:45:00,105.53,105.55,105.43,105.48,43966.0,99.3841,99.4029,99.2899,99.337,43966.0
2017-07-05 14:50:00,105.47,105.5,105.45,105.48,32855.0,99.3275,99.3558,99.3087,99.337,32855.0
2017-07-05 14:55:00,105.47,105.51,105.43,105.44,51304.0,99.3275,99.3652,99.2899,99.2993,51304.0
2017-07-05 15:00:00,105.44,105.46,105.37,105.38,45817.0,99.2993,99.3181,99.2334,99.2428,45817.0
2017-07-05 15:05:00,105.38,105.52,105.37,105.52,71368.0,99.2428,99.3746,99.2334,99.3746,71368.0
2017-07-05 15:10:00,105.52,105.56,105.5,105.5,70310.0,99.3746,99.4123,99.3558,99.3558,70310.0
2017-07-05 15:15:00,105.5,105.54,105.48,105.49,52624.0,99.3558,99.3935,99.337,99.3464,52624.0
2017-07-05 15:20:00,105.49,105.51,105.4,105.41,84341.0,99.3464,99.3652,99.2616,99.271,84341.0
2017-07-05 15:25:00,105.42,105.52,105.41,105.46,73935.0,99.2805,99.3746,99.271,99.3181,73935.0
2017-07-05 15:30:00,105.47,105.51,105.43,105.51,71002.0,99.3275,99.3652,99.2899,99.3652,71002.0
2017-07-05 15:35:00,105.52,105.57,105.47,105.51,101884.0,99.3746,99.4217,99.3275,99.3652,101884.0
2017-07-05 15:40:00,105.51,105.57,105.51,105.56,135022.0,99.3652,99.4217,99.3652,99.4123,135022.0
2017-07-05 15:45:00,105.56,105.62,105.53,105.61,148666.0,99.4123,99.4688,99.3841,99.4594,148666.0
2017-07-05 15:50:00,105.61,105.62,105.55,105.58,144092.0,99.4594,99.4688,99.4029,99.4311,144092.0
2017-07-05 15:55:00,105.59,105.7,105.56,105.6,404502.0,99.4406,99.5442,99.4123,99.45,404502.0
2017-07-06 09:30:00,104.61,104.69,104.3,104.34,266419.0,99.2612,99.3371,98.967,99.005,266419.0
2017-07-06 09:35:00,104.35,104.43,104.05,104.3,186783.0,99.0145,99.0904,98.7298,98.967,186783.0
2017-07-06 09:40:00,104.29,104.55,104.25,104.53,67061.0,98.9575,99.2042,98.9196,99.1853,67061.0
2017-07-06 09:45:00,104.54,104.54,104.28,104.34,83412.0,99.1947,99.1947,98.948,99.005,83412.0
2017-07-06 09:50:00,104.34,104.5,104.33,104.37,119998.0,99.005,99.1568,98.9955,99.0334,119998.0
2017-07-06 09:55:00,104.36,104.5,104.12,104.16,142943.0,99.0239,99.1568,98.7962,98.8342,142943.0
2017-07-06 10:00:00,104.16,104.21,104.01,104.05,214889.0,98.8342,98.8816,98.6918,98.7298,214889.0
2017-07-06 10:05:00,104.05,104.11,103.87,103.95,152010.0,98.7298,98.7867,98.559,98.6349,152010.0
2017-07-06 10:10:00,103.94,104.36,103.87,104.35,55836.0,98.6254,99.0239,98.559,99.0145,55836.0
2017-07-06 10:15:00,104.35,104.46,104.29,104.44,39933.0,99.0145,99.1188,98.9575,99.0999,39933.0
2017-07-06 10:20:00,104.45,104.59,104.4,104.59,62608.0,99.1093,99.2422,99.0619,99.2422,62608.0
2017-07-06 10:25:00,104.6,104.6,104.38,104.45,133033.0,99.2517,99.2517,99.0429,99.1093,133033.0
2017-07-06 10:30:00,104.45,104.51,104.32,104.35,93876.0,99.1093,99.1663,98.986,99.0145,93876.0
2017-07-06 10:35:00,104.34,104.37,104.21,104.3,59172.0,99.005,99.0334,98.8816,98.967,59172.0
2017-07-06 10:40:00,104.29,104.3,104.17,104.2,65024.0,98.9575,98.967,98.8437,98.8721,65024.0
2017-07-06 10:45:00,104.21,104.24,104.09,104.11,54749.0,98.8816,98.9101,98.7677,98.7867,54749.0
2017-07-06 10:50:00,104.1,104.1,103.94,103.94,72999.0,98.7772,98.7772,98.6254,98.6254,72999.0
2017-07-06 10:55:00,103.95,104.1,103.93,104.1,103182.0,98.6349,98.7772,98.6159,98.7772,103182.0
2017-07-06 11:00:00,104.1,104.15,104.07,104.11,136742.0,98.7772,98.8247,98.7488,98.7867,136742.0
2017-07-06 11:05:00,104.11,104.12,103.97,104.0,125081.0,98.7867,98.7962,98.6539,98.6824,125081.0
2017-07-06 11:10:00,103.99,104.06,103.98,104.02,104710.0,98.6729,98.7393,98.6634,98.7013,104710.0
2017-07-06 11:15:00,104.02,104.07,103.98,104.01,71273.0,98.7013,98.7488,98.6634,98.6918,71273.0
2017-07-06 11:20:00,104.0,104.08,103.99,104.03,64498.0,98.6824,98.7583,98.6729,98.7108,64498.0
2017-07-06 11:25:00,104.03,104.1,104.02,104.04,53271.0,98.7108,98.7772,98.7013,98.7203,53271.0
2017-07-06 11:30:00,104.05,104.09,103.99,104.04,58114.0,98.7298,98.7677,98.6729,98.7203,58114.0
2017-07-06 11:35:00,104.05,104.1,104.0,104.04,60091.0,98.7298,98.7772,98.6824,98.7203,60091.0
2017-07-06 11:40:00,104.04,104.05,103.98,104.0,63654.0,98.7203,98.7298,98.6634,98.6824,63654.0
2017-07-06 11:45:00,104.0,104.03,103.94,103.97,53739.0,98.6824,98.7108,98.6254,98.6539,53739.0
2017-07-06 11:50:00,103.98,104.0,103.91,103.97,52444.0,98.6634,98.6824,98.597,98.6539,52444.0
2017-07-06 11:55:00,103.97,104.01,103.94,104.01,44774.0,98.6539,98.6918,98.6254,98.6918,44774.0
2017-07-06 12:00:00,104.0,104.01,103.92,103.96,38186.0,98.6824,98.6918,98.6064,98.6444,38186.0
2017-07-06 12:05:00,103.97,103.99,103.84,103.85,69410.0,98.6539,98.6729,98.5305,98.54,69410.0
2017-07-06 12:10:00,103.84,103.85,103.66,103.67,70023.0,98.5305,98.54,98.3597,98.3692,70023.0
2017-07-06 12:15:00,103.67,103.84,103.66,103.83,74029.0,98.3692,98.5305,98.3597,98.521,74029.0
2017-07-06 12:20:00,103.84,103.92,103.82,103.85,77099.0,98.5305,98.6064,98.5116,98.54,77099.0
2017-07-06 12:25:00,103.85,103.86,103.74,103.76,75061.0,98.54,98.5495,98.4356,98.4546,75061.0
2017-07-06 12:30:00,103.77,103.83,103.75,103.8,60381.0,98.4641,98.521,98.4451,98.4926,60381.0
2017-07-06 12:35:00,103.8,103.9,103.78,103.86,62300.0,98.4926,98.5875,98.4736,98.5495,62300.0
2017-07-06 12:40:00,103.86,103.88,103.81,103.84,35400.0,98.5495,98.5685,98.5021,98.5305,35400.0
2017-07-06 12:45:00,103.84,103.89,103.77,103.79,48921.0,98.5305,98.578,98.4641,98.4831,48921.0
2017-07-06 12:50:00,103.79,103.84,103.75,103.75,45246.0,98.4831,98.5305,98.4451,98.4451,45246.0
2017-07-06 12:55:00,103.75,103.77,103.69,103.69,65952.0,98.4451,98.4641,98.3882,98.3882,65952.0
2017-07-06 13:00:00,103.7,103.78,103.69,103.77,48758.0,98.3977,98.4736,98.3882,98.4641,48758.0
2017-07-06 13:05:00,103.77,103.81,103.67,103.69,87341.0,98.4641,98.5021,98.3692,98.3882,87341.0
2017-07-06 13:10:00,103.69,103.76,103.66,103.67,66404.0,98.3882,98.4546,98.3597,98.3692,66404.0
2017-07-06 13:15:00,103.67,103.76,103.65,103.71,79362.0,98.3692,98.4546,98.3502,98.4072,79362.0
2017-07-06 13:20:00,103.71,103.72,103.62,103.63,38228.0,98.4072,98.4167,98.3218,98.3313,38228.0
2017-07-06 13:25:00,103.63,103.63,103.49,103.51,131705.0,98.3313,98.3313,98.1984,98.2174,131705.0
2017-07-06 13:30:00,103.51,103.51,103.38,103.48,89008.0,98.2174,98.2174,98.0941,98.1889,89008.0
2017-07-06 13:35:00,103.48,103.53,103.28,103.34,113411.0,98.1889,98.2364,97.9992,98.0561,113411.0
2017-07-06 13:40:00,103.34,103.41,103.31,103.36,73703.0,98.0561,98.1225,98.0276,98.0751,73703.0
2017-07-06 13:45:00,103.35,103.59,103.35,103.58,54767.0,98.0656,98.2933,98.0656,98.2838,54767.0
2017-07-06 13:50:00,103.57,103.58,103.43,103.48,67263.0,98.2743,98.2838,98.1415,98.1889,67263.0
2017-07-06 13:55:00,103.48,103.55,103.45,103.55,87668.0,98.1889,98.2554,98.1605,98.2554,87668.0
2017-07-06 14:00:00,103.55,103.55,103.39,103.43,134657.0,98.2554,98.2554,98.1035,98.1415,134657.0
2017-07-06 14:05:00,103.44,103.47,103.29,103.32,110687.0,98.151,98.1795,98.0087,98.0371,110687.0
2017-07-06 14:10:00,103.31,103.31,103.08,103.15,270901.0,98.0276,98.0276,97.8094,97.8758,270901.0
2017-07-06 14:15:00,103.15,103.15,103.02,103.03,94776.0,97.8758,97.8758,97.7525,97.7619,94776.0
2017-07-06 14:20:00,103.02,103.07,102.94,103.02,127809.0,97.7525,97.7999,97.6766,97.7525,127809.0
2017-07-06 14:25:00,103.02,103.19,103.0,103.17,63432.0,97.7525,97.9138,97.7335,97.8948,63432.0
2017-07-06 14:30:00,103.15,103.16,103.03,103.11,101378.0,97.8758,97.8853,97.7619,97.8379,101378.0
2017-07-06 14:35:00,103.12,103.26,103.05,103.25,114443.0,97.8473,97.9802,97.7809,97.9707,114443.0
2017-07-06 14:40:00,103.25,103.3,103.15,103.29,55742.0,97.9707,98.0181,97.8758,98.0087,55742.0
2017-07-06 14:45:00,103.29,103.34,103.24,103.27,64731.0,98.0087,98.0561,97.9612,97.9897,64731.0
2017-07-06 14:50:00,103.27,103.45,103.25,103.45,55430.0,97.9897,98.1605,97.9707,98.1605,55430.0
2017-07-06 14:55:00,103.45,103.48,103.41,103.43,98917.0,98.1605,98.1889,98.1225,98.1415,98917.0
2017-07-06 15:00:00,103.42,103.5,103.4,103.46,61509.0,98.132,98.2079,98.113,98.17,61509.0
2017-07-06 15:05:00,103.47,103.51,103.45,103.49,81897.0,98.1795,98.2174,98.1605,98.1984,81897.0
2017-07-06 15:10:00,103.49,103.49,103.4,103.43,47089.0,98.1984,98.1984,98.113,98.1415,47089.0
2017-07-06 15:15:00,103.43,103.48,103.42,103.45,48626.0,98.1415,98.1889,98.132,98.1605,48626.0
2017-07-06 15:20:00,103.44,103.44,103.26,103.27,89287.0,98.151,98.151,97.9802,97.9897,89287.0
2017-07-06 15:25:00,103.28,103.28,103.2,103.21,78540.0,97.9992,97.9992,97.9233,97.9327,78540.0
2017-07-06 15:30:00,103.22,103.3,103.21,103.29,80510.0,97.9422,98.0181,97.9327,98.0087,80510.0
2017-07-06 15:35:00,103.29,103.31,103.2,103.24,114709.0,98.0087,98.0276,97.9233,97.9612,114709.0
2017-07-06 15:40:00,103.24,103.3,103.22,103.27,83527.0,97.9612,98.0181,97.9422,97.9897,83527.0
2017-07-06 15:45:00,103.27,103.31,103.26,103.29,107748.0,97.9897,98.0276,97.9802,98.0087,107748.0
2017-07-06 15:50:00,103.28,103.37,103.26,103.35,97906.0,97.9992,98.0846,97.9802,98.0656,97906.0
2017-07-06 15:55:00,103.36,103.37,103.27,103.33,223491.0,98.0751,98.0846,97.9897,98.0466,223491.0
2017-07-07 09:30:00,103.51,103.61,102.94,103.16,213849.0,98.2174,98.3123,97.6766,97.8853,213849.0
2017-07-07 09:35:00,103.13,103.31,103.12,103.2,74325.0,97.8568,98.0276,97.8473,97.9233,74325.0
2017-07-07 09:40:00,103.21,103.25,103.01,103.05,86207.0,97.9327,97.9707,97.743,97.7809,86207.0
2017-07-07 09:45:00,103.05,103.09,102.72,102.87,170018.0,97.7809,97.8189,97.4678,97.6101,170018.0
2017-07-07 09:50:00,102.87,103.16,102.85,103.12,101406.0,97.6101,97.8853,97.5912,97.8473,101406.0
2017-07-07 09:55:00,103.12,103.12,102.96,103.06,76728.0,97.8473,97.8473,97.6955,97.7904,76728.0
2017-07-07 10:00:00,103.06,103.2,103.02,103.12,63700.0,97.7904,97.9233,97.7525,97.8473,63700.0
2017-07-07 10:05:00,103.15,103.26,103.12,103.16,59278.0,97.8758,97.9802,97.8473,97.8853,59278.0
2017-07-07 10:10:00,103.15,103.15,103.07,103.12,57410.0,97.8758,97.8758,97.7999,97.8473,57410.0
2017-07-07 10:15:00,103.12,103.15,103.07,103.08,72894.0,97.8473,97.8758,97.7999,97.8094,72894.0
2017-07-07 10:20:00,103.08,103.08,102.96,102.98,87258.0,97.8094,97.8094,97.6955,97.7145,87258.0
2017-07-07 10:25:00,102.99,103.26,102.99,103.23,54674.0,97.724,97.9802,97.724,97.9517,54674.0
2017-07-07 10:30:00,103.23,103.28,103.16,103.24,53547.0,97.9517,97.9992,97.8853,97.9612,53547.0
2017-07-07 10:35:00,103.23,103.31,103.22,103.25,57153.0,97.9517,98.0276,97.9422,97.9707,57153.0
2017-07-07 10:40:00,103.25,103.42,103.22,103.39,55075.0,97.9707,98.132,97.9422,98.1035,55075.0
2017-07-07 10:45:00,103.39,103.44,103.34,103.39,55961.0,98.1035,98.151,98.0561,98.1035,55961.0
2017-07-07 10:50:00,103.39,103.46,103.34,103.34,38352.0,98.1035,98.17,98.0561,98.0561,38352.0
2017-07-07 10:55:00,103.35,103.37,103.29,103.35,65388.0,98.0656,98.0846,98.0087,98.0656,65388.0
2017-07-07 11:00:00,103.36,103.37,103.31,103.34,44137.0,98.0751,98.0846,98.0276,98.0561,44137.0
2017-07-07 11:05:00,103.35,103.38,103.26,103.37,81172.0,98.0656,98.0941,97.9802,98.0846,81172.0
2017-07-07 11:10:00,103.37,103.52,103.35,103.46,65395.0,98.0846,98.2269,98.0656,98.17,65395.0
2017-07-07 11:15:00,103.46,103.49,103.41,103.43,36969.0,98.17,98.1984,98.1225,98.1415,36969.0
2017-07-07 11:20:00,103.44,103.53,103.38,103.51,60621.0,98.151,98.2364,98.0941,98.2174,60621.0
2017-07-07 11:25:00,103.51,103.62,103.43,103.6,71489.0,98.2174,98.3218,98.1415,98.3028,71489.0
2017-07-07 11:30:00,103.6,103.65,103.55,103.59,62840.0,98.3028,98.3502,98.2554,98.2933,62840.0
2017-07-07 11:35:00,103.59,103.73,103.58,103.65,116108.0,98.2933,98.4262,98.2838,98.3502,116108.0
2017-07-07 11:40:00,103.65,103.7,103.63,103.64,28773.0,98.3502,98.3977,98.3313,98.3408,28773.0
2017-07-07 11:45:00,103.65,103.65,103.53,103.55,39316.0,98.3502,98.3502,98.2364,98.2554,39316.0
2017-07-07 11:50:00,103.55,103.57,103.34,103.36,85596.0,98.2554,98.2743,98.0561,98.0751,85596.0
2017-07-07 11:55:00,103.36,103.45,103.31,103.45,76594.0,98.0751,98.1605,98.0276,98.1605,76594.0
2017-07-07 12:00:00,103.45,103.49,103.36,103.4,56298.0,98.1605,98.1984,98.0751,98.113,56298.0
2017-07-07 12:05:00,103.4,103.41,103.35,103.38,21449.0,98.113,98.1225,98.0656,98.0941,21449.0
2017-07-07 12:10:00,103.38,103.53,103.37,103.51,41935.0,98.0941,98.2364,98.0846,98.2174,41935.0
2017-07-07 12:15:00,103.52,103.53,103.39,103.4,38198.0,98.2269,98.2364,98.1035,98.113,38198.0
2017-07-07 12:20:00,103.4,103.44,103.37,103.37,38347.0,98.113,98.151,98.0846,98.0846,38347.0
2017-07-07 12:25:00,103.37,103.4,103.31,103.39,31314.0,98.0846,98.113,98.0276,98.1035,31314.0
2017-07-07 12:30:00,103.39,103.42,103.33,103.36,27516.0,98.1035,98.132,98.0466,98.0751,27516.0
2017-07-07 12:35:00,103.37,103.37,103.25,103.26,38635.0,98.0846,98.0846,97.9707,97.9802,38635.0
2017-07-07 12:40:00,103.26,103.3,103.24,103.25,29983.0,97.9802,98.0181,97.9612,97.9707,29983.0
2017-07-07 12:45:00,103.24,103.24,103.13,103.13,45128.0,97.9612,97.9612,97.8568,97.8568,45128.0
2017-07-07 12:50:00,103.13,103.2,103.12,103.17,55994.0,97.8568,97.9233,97.8473,97.8948,55994.0
2017-07-07 12:55:00,103.17,103.18,103.12,103.12,61319.0,97.8948,97.9043,97.8473,97.8473,61319.0
2017-07-07 13:00:00,103.12,103.14,103.07,103.08,48912.0,97.8473,97.8663,97.7999,97.8094,48912.0
2017-07-07 13:05:00,103.07,103.08,103.0,103.01,46528.0,97.7999,97.8094,97.7335,97.743,46528.0
2017-07-07 13:10:00,103.01,103.15,102.94,103.13,71215.0,97.743,97.8758,97.6766,97.8568,71215.0
2017-07-07 13:15:00,103.14,103.14,103.06,103.07,44203.0,97.8663,97.8663,97.7904,97.7999,44203.0
2017-07-07 13:20:00,103.08,103.15,103.07,103.1,37847.0,97.8094,97.8758,97.7999,97.8284,37847.0
2017-07-07 13:25:00,103.11,103.12,103.08,103.1,36271.0,97.8379,97.8473,97.8094,97.8284,36271.0
2017-07-07 13:30:00,103.1,103.19,103.09,103.15,37800.0,97.8284,97.9138,97.8189,97.8758,37800.0
2017-07-07 13:35:00,103.15,103.21,103.15,103.19,57807.0,97.8758,97.9327,97.8758,97.9138,57807.0
2017-07-07 13:40:00,103.19,103.2,103.18,103.19,23293.0,97.9138,97.9233,97.9043,97.9138,23293.0
2017-07-07 13:45:00,103.2,103.2,103.14,103.17,22844.0,97.9233,97.9233,97.8663,97.8948,22844.0
2017-07-07 13:50:00,103.17,103.21,103.15,103.2,60180.0,97.8948,97.9327,97.8758,97.9233,60180.0
2017-07-07 13:55:00,103.2,103.31,103.19,103.27,65398.0,97.9233,98.0276,97.9138,97.9897,65398.0
2017-07-07 14:00:00,103.28,103.32,103.26,103.27,41864.0,97.9992,98.0371,97.9802,97.9897,41864.0
2017-07-07 14:05:00,103.26,103.27,103.22,103.24,20430.0,97.9802,97.9897,97.9422,97.9612,20430.0
2017-07-07 14:10:00,103.25,103.32,103.22,103.3,35470.0,97.9707,98.0371,97.9422,98.0181,35470.0
2017-07-07 14:15:00,103.3,103.32,103.26,103.3,27548.0,98.0181,98.0371,97.9802,98.0181,27548.0
2017-07-07 14:20:00,103.3,103.31,103.21,103.23,34094.0,98.0181,98.0276,97.9327,97.9517,34094.0
2017-07-07 14:25:00,103.24,103.3,103.21,103.29,61705.0,97.9612,98.0181,97.9327,98.0087,61705.0
2017-07-07 14:30:00,103.28,103.3,103.24,103.3,26170.0,97.9992,98.0181,97.9612,98.0181,26170.0
2017-07-07 14:35:00,103.3,103.44,103.29,103.4,70759.0,98.0181,98.151,98.0087,98.113,70759.0
2017-07-07 14:40:00,103.4,103.47,103.4,103.47,25360.0,98.113,98.1795,98.113,98.1795,25360.0
2017-07-07 14:45:00,103.47,103.48,103.36,103.43,49245.0,98.1795,98.1889,98.0751,98.1415,49245.0
2017-07-07 14:50:00,103.43,103.46,103.36,103.37,46883.0,98.1415,98.17,98.0751,98.0846,46883.0
2017-07-07 14:55:00,103.38,103.38,103.28,103.3,56223.0,98.0941,98.0941,97.9992,98.0181,56223.0
2017-07-07 15:00:00,103.3,103.39,103.29,103.39,47330.0,98.0181,98.1035,98.0087,98.1035,47330.0
2017-07-07 15:05:00,103.39,103.45,103.35,103.4,77016.0,98.1035,98.1605,98.0656,98.113,77016.0
2017-07-07 15:10:00,103.41,103.45,103.38,103.43,31869.0,98.1225,98.1605,98.0941,98.1415,31869.0
2017-07-07 15:15:00,103.42,103.45,103.41,103.44,42176.0,98.132,98.1605,98.1225,98.151,42176.0
2017-07-07 15:20:00,103.43,103.44,103.33,103.35,79035.0,98.1415,98.151,98.0466,98.0656,79035.0
2017-07-07 15:25:00,103.35,103.41,103.34,103.37,38544.0,98.0656,98.1225,98.0561,98.0846,38544.0
2017-07-07 15:30:00,103.37,103.37,103.3,103.36,47253.0,98.0846,98.0846,98.0181,98.0751,47253.0
2017-07-07 15:35:00,103.35,103.36,103.29,103.29,53541.0,98.0656,98.0751,98.0087,98.0087,53541.0
2017-07-07 15:40:00,103.3,103.34,103.26,103.29,73836.0,98.0181,98.0561,97.9802,98.0087,73836.0
2017-07-07 15:45:00,103.3,103.33,103.29,103.32,67408.0,98.0181,98.0466,98.0087,98.0371,67408.0
2017-07-07 15:50:00,103.32,103.34,103.27,103.28,86668.0,98.0371,98.0561,97.9897,97.9992,86668.0
2017-07-07 15:55:00,103.28,103.33,103.27,103.28,192212.0,97.9992,98.0466,97.9897,97.9992,192212.0
2017-07-10 09:30:00,103.3,103.37,102.87,103.09,155133.0,98.0181,98.0846,97.6101,97.8189,155133.0
2017-07-10 09:35:00,103.08,103.41,103.08,103.4,86564.0,97.8094,98.1225,97.8094,98.113,86564.0
2017-07-10 09:40:00,103.41,103.56,103.36,103.53,62771.0,98.1225,98.2648,98.0751,98.2364,62771.0
2017-07-10 09:45:00,103.51,103.91,103.44,103.65,161369.0,98.2174,98.597,98.151,98.3502,161369.0
2017-07-10 09:50:00,103.65,103.65,103.43,103.49,54775.0,98.3502,98.3502,98.1415,98.1984,54775.0
2017-07-10 09:55:00,103.47,103.55,103.36,103.43,29381.0,98.1795,98.2554,98.0751,98.1415,29381.0
2017-07-10 10:00:00,103.43,103.47,103.32,103.46,24417.0,98.1415,98.1795,98.0371,98.17,24417.0
2017-07-10 10:05:00,103.44,103.53,103.4,103.43,23715.0,98.151,98.2364,98.113,98.1415,23715.0
2017-07-10 10:10:00,103.44,103.52,103.41,103.43,26296.0,98.151,98.2269,98.1225,98.1415,26296.0
2017-07-10 10:15:00,103.43,103.44,103.38,103.44,23372.0,98.1415,98.151,98.0941,98.151,23372.0
2017-07-10 10:20:00,103.43,103.45,103.37,103.41,53895.0,98.1415,98.1605,98.0846,98.1225,53895.0
2017-07-10 10:25:00,103.41,103.42,103.37,103.39,39524.0,98.1225,98.132,98.0846,98.1035,39524.0
2017-07-10 10:30:00,103.4,103.43,103.32,103.34,31910.0,98.113,98.1415,98.0371,98.0561,31910.0
2017-07-10 10:35:00,103.34,103.41,103.25,103.4,39013.0,98.0561,98.1225,97.9707,98.113,39013.0
2017-07-10 10:40:00,103.4,103.42,103.32,103.35,30482.0,98.113,98.132,98.0371,98.0656,30482.0
2017-07-10 10:45:00,103.36,103.37,103.27,103.3,37753.0,98.0751,98.0846,97.9897,98.0181,37753.0
2017-07-10 10:50:00,103.31,103.4,103.3,103.37,39735.0,98.0276,98.113,98.0181,98.0846,39735.0
2017-07-10 10:55:00,103.36,103.42,103.32,103.34,63204.0,98.0751,98.132,98.0371,98.0561,63204.0
2017-07-10 11:00:00,103.35,103.45,103.3,103.45,70449.0,98.0656,98.1605,98.0181,98.1605,70449.0
2017-07-10 11:05:00,103.46,103.56,103.42,103.56,118497.0,98.17,98.2648,98.132,98.2648,118497.0
2017-07-10 11:10:00,103.55,103.59,103.54,103.56,56202.0,98.2554,98.2933,98.2459,98.2648,56202.0
2017-07-10 11:15:00,103.57,103.59,103.54,103.56,27319.0,98.2743,98.2933,98.2459,98.2648,27319.0
2017-07-10 11:20:00,103.56,103.59,103.54,103.55,39337.0,98.2648,98.2933,98.2459,98.2554,39337.0
2017-07-10 11:25:00,103.55,103.58,103.54,103.55,28109.0,98.2554,98.2838,98.2459,98.2554,28109.0
2017-07-10 11:30:00,103.56,103.57,103.51,103.54,24813.0,98.2648,98.2743,98.2174,98.2459,24813.0
2017-07-10 11:35:00,103.54,103.58,103.54,103.56,20800.0,98.2459,98.2838,98.2459,98.2648,20800.0
2017-07-10 11:40:00,103.55,103.58,103.53,103.55,20153.0,98.2554,98.2838,98.2364,98.2554,20153.0
2017-07-10 11:45:00,103.55,103.55,103.43,103.46,27523.0,98.2554,98.2554,98.1415,98.17,27523.0
2017-07-10 11:50:00,103.46,103.55,103.46,103.55,17917.0,98.17,98.2554,98.17,98.2554,17917.0
2017-07-10 11:55:00,103.55,103.59,103.54,103.58,24117.0,98.2554,98.2933,98.2459,98.2838,24117.0
2017-07-10 12:00:00,103.57,103.58,103.53,103.56,22208.0,98.2743,98.2838,98.2364,98.2648,22208.0
2017-07-10 12:05:00,103.55,103.59,103.53,103.56,22093.0,98.2554,98.2933,98.2364,98.2648,22093.0
2017-07-10 12:10:00,103.55,103.58,103.55,103.56,15865.0,98.2554,98.2838,98.2554,98.2648,15865.0
2017-07-10 12:15:00,103.55,103.57,103.54,103.57,19991.0,98.2554,98.2743,98.2459,98.2743,19991.0
2017-07-10 12:20:00,103.57,103.57,103.54,103.56,19768.0,98.2743,98.2743,98.2459,98.2648,19768.0
2017-07-10 12:25:00,103.55,103.57,103.52,103.54,23943.0,98.2554,98.2743,98.2269,98.2459,23943.0
2017-07-10 12:30:00,103.54,103.59,103.51,103.57,21810.0,98.2459,98.2933,98.2174,98.2743,21810.0
2017-07-10 12:35:00,103.57,103.65,103.56,103.63,24999.0,98.2743,98.3502,98.2648,98.3313,24999.0
2017-07-10 12:40:00,103.62,103.64,103.62,103.63,18245.0,98.3218,98.3408,98.3218,98.3313,18245.0
2017-07-10 12:45:00,103.63,103.73,103.63,103.7,34657.0,98.3313,98.4262,98.3313,98.3977,34657.0
2017-07-10 12:50:00,103.7,103.71,103.63,103.67,28170.0,98.3977,98.4072,98.3313,98.3692,28170.0
2017-07-10 12:55:00,103.66,103.7,103.64,103.68,21098.0,98.3597,98.3977,98.3408,98.3787,21098.0
2017-07-10 13:00:00,103.69,103.71,103.64,103.66,27507.0,98.3882,98.4072,98.3408,98.3597,27507.0
2017-07-10 13:05:00,103.67,103.72,103.65,103.72,21949.0,98.3692,98.4167,98.3502,98.4167,21949.0
2017-07-10 13:10:00,103.72,103.76,103.62,103.63,25910.0,98.4167,98.4546,98.3218,98.3313,25910.0
2017-07-10 13:15:00,103.63,103.67,103.58,103.61,25300.0,98.3313,98.3692,98.2838,98.3123,25300.0
2017-07-10 13:20:00,103.61,103.65,103.6,103.62,21140.0,98.3123,98.3502,98.3028,98.3218,21140.0
2017-07-10 13:25:00,103.62,103.68,103.62,103.65,24647.0,98.3218,98.3787,98.3218,98.3502,24647.0
2017-07-10 13:30:00,103.65,103.66,103.6,103.63,20658.0,98.3502,98.3597,98.3028,98.3313,20658.0
2017-07-10 13:35:00,103.63,103.67,103.63,103.63,20980.0,98.3313,98.3692,98.3313,98.3313,20980.0
2017-07-10 13:40:00,103.63,103.69,103.63,103.69,18544.0,98.3313,98.3882,98.3313,98.3882,18544.0
2017-07-10 13:45:00,103.69,103.71,103.66,103.68,22286.0,98.3882,98.4072,98.3597,98.3787,22286.0
2017-07-10 13:50:00,103.67,103.69,103.62,103.67,17872.0,98.3692,98.3882,98.3218,98.3692,17872.0
2017-07-10 13:55:00,103.66,103.73,103.65,103.7,21853.0,98.3597,98.4262,98.3502,98.3977,21853.0
2017-07-10 14:00:00,103.71,103.75,103.68,103.69,15138.0,98.4072,98.4451,98.3787,98.3882,15138.0
2017-07-10 14:05:00,103.69,103.75,103.68,103.73,27810.0,98.3882,98.4451,98.3787,98.4262,27810.0
2017-07-10 14:10:00,103.73,103.78,103.71,103.78,29643.0,98.4262,98.4736,98.4072,98.4736,29643.0
2017-07-10 14:15:00,103.78,103.8,103.75,103.78,21861.0,98.4736,98.4926,98.4451,98.4736,21861.0
2017-07-10 14:20:00,103.78,103.79,103.75,103.76,24220.0,98.4736,98.4831,98.4451,98.4546,24220.0
2017-07-10 14:25:00,103.76,103.78,103.74,103.77,24677.0,98.4546,98.4736,98.4356,98.4641,24677.0
2017-07-10 14:30:00,103.76,103.79,103.73,103.78,21981.0,98.4546,98.4831,98.4262,98.4736,21981.0
2017-07-10 14:35:00,103.78,103.85,103.77,103.84,27653.0,98.4736,98.54,98.4641,98.5305,27653.0
2017-07-10 14:40:00,103.84,103.86,103.8,103.84,35100.0,98.5305,98.5495,98.4926,98.5305,35100.0
2017-07-10 14:45:00,103.84,103.86,103.8,103.82,25238.0,98.5305,98.5495,98.4926,98.5116,25238.0
2017-07-10 14:50:00,103.83,103.84,103.8,103.82,38816.0,98.521,98.5305,98.4926,98.5116,38816.0
2017-07-10 14:55:00,103.83,103.89,103.83,103.86,37908.0,98.521,98.578,98.521,98.5495,37908.0
2017-07-10 15:00:00,103.87,103.89,103.82,103.82,45736.0,98.559,98.578,98.5116,98.5116,45736.0
2017-07-10 15:05:00,103.82,103.82,103.67,103.68,26171.0,98.5116,98.5116,98.3692,98.3787,26171.0
2017-07-10 15:10:00,103.69,103.76,103.68,103.75,37136.0,98.3882,98.4546,98.3787,98.4451,37136.0
2017-07-10 15:15:00,103.76,103.76,103.66,103.67,30997.0,98.4546,98.4546,98.3597,98.3692,30997.0
2017-07-10 15:20:00,103.67,103.71,103.66,103.69,25287.0,98.3692,98.4072,98.3597,98.3882,25287.0
2017-07-10 15:25:00,103.68,103.7,103.66,103.68,29503.0,98.3787,98.3977,98.3597,98.3787,29503.0
2017-07-10 15:30:00,103.67,103.76,103.66,103.74,39569.0,98.3692,98.4546,98.3597,98.4356,39569.0
2017-07-10 15:35:00,103.74,103.76,103.68,103.71,66393.0,98.4356,98.4546,98.3787,98.4072,66393.0
2017-07-10 15:40:00,103.71,103.75,103.71,103.72,78744.0,98.4072,98.4451,98.4072,98.4167,78744.0
2017-07-10 15:45:00,103.73,103.73,103.64,103.65,57334.0,98.4262,98.4262,98.3408,98.3502,57334.0
2017-07-10 15:50:00,103.64,103.67,103.6,103.65,53554.0,98.3408,98.3692,98.3028,98.3502,53554.0
2017-07-10 15:55:00,103.64,103.65,103.58,103.6,117665.0,98.3408,98.3502,98.2838,98.3028,117665.0
2017-07-11 09:30:00,103.6,103.63,103.18,103.48,94459.0,98.3028,98.3313,97.9043,98.1889,94459.0
2017-07-11 09:35:00,103.49,103.6,103.42,103.45,55590.0,98.1984,98.3028,98.132,98.1605,55590.0
2017-07-11 09:40:00,103.45,103.62,103.43,103.62,47511.0,98.1605,98.3218,98.1415,98.3218,47511.0
2017-07-11 09:45:00,103.59,103.66,103.45,103.48,46892.0,98.2933,98.3597,98.1605,98.1889,46892.0
2017-07-11 09:50:00,103.47,103.61,103.47,103.56,55684.0,98.1795,98.3123,98.1795,98.2648,55684.0
2017-07-11 09:55:00,103.55,103.56,103.47,103.56,45646.0,98.2554,98.2648,98.1795,98.2648,45646.0
2017-07-11 10:00:00,103.55,103.65,103.48,103.65,40941.0,98.2554,98.3502,98.1889,98.3502,40941.0
2017-07-11 10:05:00,103.65,103.67,103.49,103.54,40408.0,98.3502,98.3692,98.1984,98.2459,40408.0
2017-07-11 10:10:00,103.53,103.63,103.47,103.61,48893.0,98.2364,98.3313,98.1795,98.3123,48893.0
2017-07-11 10:15:00,103.62,103.78,103.6,103.66,42931.0,98.3218,98.4736,98.3028,98.3597,42931.0
2017-07-11 10:20:00,103.65,103.71,103.61,103.65,28248.0,98.3502,98.4072,98.3123,98.3502,28248.0
2017-07-11 10:25:00,103.64,103.65,103.57,103.59,52034.0,98.3408,98.3502,98.2743,98.2933,52034.0
2017-07-11 10:30:00,103.6,103.66,103.53,103.53,38288.0,98.3028,98.3597,98.2364,98.2364,38288.0
2017-07-11 10:35:00,103.53,103.71,103.53,103.69,44622.0,98.2364,98.4072,98.2364,98.3882,44622.0
2017-07-11 10:40:00,103.69,103.72,103.64,103.68,42373.0,98.3882,98.4167,98.3408,98.3787,42373.0
2017-07-11 10:45:00,103.68,103.72,103.65,103.7,28750.0,98.3787,98.4167,98.3502,98.3977,28750.0
2017-07-11 10:50:00,103.7,103.76,103.7,103.73,30751.0,98.3977,98.4546,98.3977,98.4262,30751.0
2017-07-11 10:55:00,103.73,103.85,103.73,103.8,28769.0,98.4262,98.54,98.4262,98.4926,28769.0
2017-07-11 11:00:00,103.8,103.85,103.78,103.83,34022.0,98.4926,98.54,98.4736,98.521,34022.0
2017-07-11 11:05:00,103.83,103.87,103.81,103.87,30951.0,98.521,98.559,98.5021,98.559,30951.0
2017-07-11 11:10:00,103.86,103.88,103.75,103.82,61159.0,98.5495,98.5685,98.4451,98.5116,61159.0
2017-07-11 11:15:00,103.82,103.87,103.75,103.75,34793.0,98.5116,98.559,98.4451,98.4451,34793.0
2017-07-11 11:20:00,103.74,103.77,103.59,103.62,43168.0,98.4356,98.4641,98.2933,98.3218,43168.0
2017-07-11 11:25:00,103.62,103.64,103.25,103.36,79044.0,98.3218,98.3408,97.9707,98.0751,79044.0
2017-07-11 11:30:00,103.35,103.43,103.32,103.39,49389.0,98.0656,98.1415,98.0371,98.1035,49389.0
2017-07-11 11:35:00,103.39,103.57,103.38,103.53,38953.0,98.1035,98.2743,98.0941,98.2364,38953.0
2017-07-11 11:40:00,103.53,103.6,103.47,103.59,25631.0,98.2364,98.3028,98.1795,98.2933,25631.0
2017-07-11 11:45:00,103.58,103.65,103.55,103.63,23205.0,98.2838,98.3502,98.2554,98.3313,23205.0
2017-07-11 11:50:00,103.64,103.87,103.62,103.82,55228.0,98.3408,98.559,98.3218,98.5116,55228.0
2017-07-11 11:55:00,103.83,103.87,103.79,103.84,52679.0,98.521,98.559,98.4831,98.5305,52679.0
2017-07-11 12:00:00,103.84,103.97,103.83,103.92,34080.0,98.5305,98.6539,98.521,98.6064,34080.0
2017-07-11 12:05:00,103.93,103.93,103.84,103.88,24984.0,98.6159,98.6159,98.5305,98.5685,24984.0
2017-07-11 12:10:00,103.87,103.9,103.82,103.87,23119.0,98.559,98.5875,98.5116,98.559,23119.0
2017-07-11 12:15:00,103.86,103.87,103.74,103.77,19160.0,98.5495,98.559,98.4356,98.4641,19160.0
2017-07-11 12:20:00,103.75,103.81,103.75,103.75,17630.0,98.4451,98.5021,98.4451,98.4451,17630.0
2017-07-11 12:25:00,103.74,103.81,103.69,103.8,21659.0,98.4356,98.5021,98.3882,98.4926,21659.0
2017-07-11 12:30:00,103.79,103.8,103.73,103.73,11405.0,98.4831,98.4926,98.4262,98.4262,11405.0
2017-07-11 12:35:00,103.73,103.76,103.7,103.7,12058.0,98.4262,98.4546,98.3977,98.3977,12058.0
2017-07-11 12:40:00,103.7,103.81,103.7,103.8,17480.0,98.3977,98.5021,98.3977,98.4926,17480.0
2017-07-11 12:45:00,103.82,103.85,103.79,103.84,27074.0,98.5116,98.54,98.4831,98.5305,27074.0
2017-07-11 12:50:00,103.85,103.93,103.85,103.91,49667.0,98.54,98.6159,98.54,98.597,49667.0
2017-07-11 12:55:00,103.91,103.95,103.89,103.92,27974.0,98.597,98.6349,98.578,98.6064,27974.0
2017-07-11 13:00:00,103.91,103.94,103.86,103.86,30908.0,98.597,98.6254,98.5495,98.5495,30908.0
2017-07-11 13:05:00,103.87,103.94,103.87,103.91,25949.0,98.559,98.6254,98.559,98.597,25949.0
2017-07-11 13:10:00,103.91,103.93,103.87,103.88,19913.0,98.597,98.6159,98.559,98.5685,19913.0
2017-07-11 13:15:00,103.89,103.92,103.87,103.92,20877.0,98.578,98.6064,98.559,98.6064,20877.0
2017-07-11 13:20:00,103.91,103.94,103.84,103.88,29712.0,98.597,98.6254,98.5305,98.5685,29712.0
2017-07-11 13:25:00,103.87,103.87,103.82,103.82,23514.0,98.559,98.559,98.5116,98.5116,23514.0
2017-07-11 13:30:00,103.83,103.89,103.82,103.86,31604.0,98.521,98.578,98.5116,98.5495,31604.0
2017-07-11 13:35:00,103.86,103.96,103.85,103.95,27512.0,98.5495,98.6444,98.54,98.6349,27512.0
2017-07-11 13:40:00,103.95,104.17,103.93,104.16,53580.0,98.6349,98.8437,98.6159,98.8342,53580.0
2017-07-11 13:45:00,104.15,104.16,104.08,104.11,24479.0,98.8247,98.8342,98.7583,98.7867,24479.0
2017-07-11 13:50:00,104.12,104.19,104.1,104.15,34819.0,98.7962,98.8626,98.7772,98.8247,34819.0
2017-07-11 13:55:00,104.16,104.19,104.1,104.11,47657.0,98.8342,98.8626,98.7772,98.7867,47657.0
2017-07-11 14:00:00,104.11,104.17,104.1,104.1,35121.0,98.7867,98.8437,98.7772,98.7772,35121.0
2017-07-11 14:05:00,104.1,104.1,104.01,104.05,57905.0,98.7772,98.7772,98.6918,98.7298,57905.0
2017-07-11 14:10:00,104.05,104.09,104.02,104.04,34991.0,98.7298,98.7677,98.7013,98.7203,34991.0
2017-07-11 14:15:00,104.03,104.11,104.01,104.09,127466.0,98.7108,98.7867,98.6918,98.7677,127466.0
2017-07-11 14:20:00,104.09,104.12,104.03,104.06,39133.0,98.7677,98.7962,98.7108,98.7393,39133.0
2017-07-11 14:25:00,104.06,104.07,104.02,104.03,23044.0,98.7393,98.7488,98.7013,98.7108,23044.0
2017-07-11 14:30:00,104.02,104.03,103.96,104.0,20302.0,98.7013,98.7108,98.6444,98.6824,20302.0
2017-07-11 14:35:00,103.99,104.0,103.97,103.97,20064.0,98.6729,98.6824,98.6539,98.6539,20064.0
2017-07-11 14:40:00,103.96,103.97,103.93,103.95,28649.0,98.6444,98.6539,98.6159,98.6349,28649.0
2017-07-11 14:45:00,103.95,103.97,103.94,103.94,29440.0,98.6349,98.6539,98.6254,98.6254,29440.0
2017-07-11 14:50:00,103.94,103.94,103.92,103.93,24908.0,98.6254,98.6254,98.6064,98.6159,24908.0
2017-07-11 14:55:00,103.94,103.99,103.93,103.98,34985.0,98.6254,98.6729,98.6159,98.6634,34985.0
2017-07-11 15:00:00,103.97,103.98,103.9,103.9,30389.0,98.6539,98.6634,98.5875,98.5875,30389.0
2017-07-11 15:05:00,103.9,103.95,103.9,103.91,38962.0,98.5875,98.6349,98.5875,98.597,38962.0
2017-07-11 15:10:00,103.91,103.98,103.91,103.97,35875.0,98.597,98.6634,98.597,98.6539,35875.0
2017-07-11 15:15:00,103.97,103.97,103.9,103.93,29288.0,98.6539,98.6539,98.5875,98.6159,29288.0
2017-07-11 15:20:00,103.93,103.94,103.92,103.93,23724.0,98.6159,98.6254,98.6064,98.6159,23724.0
2017-07-11 15:25:00,103.93,103.94,103.88,103.89,33595.0,98.6159,98.6254,98.5685,98.578,33595.0
2017-07-11 15:30:00,103.89,103.96,103.86,103.92,59973.0,98.578,98.6444,98.5495,98.6064,59973.0
2017-07-11 15:35:00,103.92,103.98,103.91,103.91,41228.0,98.6064,98.6634,98.597,98.597,41228.0
2017-07-11 15:40:00,103.91,103.98,103.89,103.98,41747.0,98.597,98.6634,98.578,98.6634,41747.0
2017-07-11 15:45:00,103.99,104.04,103.92,104.01,99829.0,98.6729,98.7203,98.6064,98.6918,99829.0
2017-07-11 15:50:00,104.0,104.01,103.91,103.92,72119.0,98.6824,98.6918,98.597,98.6064,72119.0
2017-07-11 15:55:00,103.93,103.94,103.83,103.86,139774.0,98.6159,98.6254,98.521,98.5495,139774.0
2017-07-12 09:30:00,104.31,104.49,104.19,104.3,121849.0,98.9765,99.1473,98.8626,98.967,121849.0
2017-07-12 09:35:00,104.32,104.5,104.31,104.47,67011.0,98.986,99.1568,98.9765,99.1283,67011.0
2017-07-12 09:40:00,104.46,104.58,104.38,104.57,64577.0,99.1188,99.2327,99.0429,99.2232,64577.0
2017-07-12 09:45:00,104.59,104.64,104.47,104.53,59517.0,99.2422,99.2896,99.1283,99.1853,59517.0
2017-07-12 09:50:00,104.53,104.65,104.32,104.32,80895.0,99.1853,99.2991,98.986,98.986,80895.0
2017-07-12 09:55:00,104.33,104.45,104.26,104.32,52975.0,98.9955,99.1093,98.9291,98.986,52975.0
2017-07-12 10:00:00,104.34,104.47,104.18,104.19,43096.0,99.005,99.1283,98.8531,98.8626,43096.0
2017-07-12 10:05:00,104.22,104.28,104.18,104.18,50366.0,98.8911,98.948,98.8531,98.8531,50366.0
2017-07-12 10:10:00,104.18,104.19,104.05,104.09,54229.0,98.8531,98.8626,98.7298,98.7677,54229.0
2017-07-12 10:15:00,104.09,104.12,103.96,104.01,73886.0,98.7677,98.7962,98.6444,98.6918,73886.0
2017-07-12 10:20:00,104.01,104.07,103.91,103.93,60776.0,98.6918,98.7488,98.597,98.6159,60776.0
2017-07-12 10:25:00,103.93,103.95,103.81,103.86,58216.0,98.6159,98.6349,98.5021,98.5495,58216.0
2017-07-12 10:30:00,103.86,103.96,103.82,103.93,46603.0,98.5495,98.6444,98.5116,98.6159,46603.0
2017-07-12 10:35:00,103.94,104.14,103.94,104.06,38362.0,98.6254,98.8152,98.6254,98.7393,38362.0
2017-07-12 10:40:00,104.05,104.06,103.99,104.0,30019.0,98.7298,98.7393,98.6729,98.6824,30019.0
2017-07-12 10:45:00,104.01,104.02,103.94,103.99,55038.0,98.6918,98.7013,98.6254,98.6729,55038.0
2017-07-12 10:50:00,104.0,104.19,104.0,104.13,42972.0,98.6824,98.8626,98.6824,98.8057,42972.0
2017-07-12 10:55:00,104.12,104.17,104.06,104.08,35162.0,98.7962,98.8437,98.7393,98.7583,35162.0
2017-07-12 11:00:00,104.07,104.16,104.04,104.14,30927.0,98.7488,98.8342,98.7203,98.8152,30927.0
2017-07-12 11:05:00,104.14,104.14,104.0,104.0,38634.0,98.8152,98.8152,98.6824,98.6824,38634.0
2017-07-12 11:10:00,103.99,104.01,103.95,103.97,45800.0,98.6729,98.6918,98.6349,98.6539,45800.0
2017-07-12 11:15:00,103.97,103.98,103.78,103.84,111125.0,98.6539,98.6634,98.4736,98.5305,111125.0
2017-07-12 11:20:00,103.83,103.91,103.78,103.9,47476.0,98.521,98.597,98.4736,98.5875,47476.0
2017-07-12 11:25:00,103.9,103.92,103.79,103.79,57576.0,98.5875,98.6064,98.4831,98.4831,57576.0
2017-07-12 11:30:00,103.79,103.82,103.7,103.71,35721.0,98.4831,98.5116,98.3977,98.4072,35721.0
2017-07-12 11:35:00,103.72,103.72,103.64,103.68,40521.0,98.4167,98.4167,98.3408,98.3787,40521.0
2017-07-12 11:40:00,103.68,103.78,103.67,103.77,35611.0,98.3787,98.4736,98.3692,98.4641,35611.0
2017-07-12 11:45:00,103.77,103.78,103.73,103.73,49062.0,98.4641,98.4736,98.4262,98.4262,49062.0
2017-07-12 11:50:00,103.73,103.8,103.71,103.8,57097.0,98.4262,98.4926,98.4072,98.4926,57097.0
2017-07-12 11:55:00,103.8,103.94,103.8,103.92,33700.0,98.4926,98.6254,98.4926,98.6064,33700.0
2017-07-12 12:00:00,103.93,103.98,103.87,103.88,35095.0,98.6159,98.6634,98.559,98.5685,35095.0
2017-07-12 12:05:00,103.89,103.97,103.89,103.95,28749.0,98.578,98.6539,98.578,98.6349,28749.0
2017-07-12 12:10:00,103.93,103.94,103.73,103.73,47438.0,98.6159,98.6254,98.4262,98.4262,47438.0
2017-07-12 12:15:00,103.72,103.77,103.71,103.72,26834.0,98.4167,98.4641,98.4072,98.4167,26834.0
2017-07-12 12:20:00,103.73,103.75,103.72,103.73,33190.0,98.4262,98.4451,98.4167,98.4262,33190.0
2017-07-12 12:25:00,103.73,103.75,103.68,103.7,48237.0,98.4262,98.4451,98.3787,98.3977,48237.0
2017-07-12 12:30:00,103.7,103.71,103.67,103.68,35862.0,98.3977,98.4072,98.3692,98.3787,35862.0
2017-07-12 12:35:00,103.68,103.86,103.67,103.81,46219.0,98.3787,98.5495,98.3692,98.5021,46219.0
2017-07-12 12:40:00,103.83,103.84,103.8,103.8,24342.0,98.521,98.5305,98.4926,98.4926,24342.0
2017-07-12 12:45:00,103.8,103.84,103.78,103.83,29444.0,98.4926,98.5305,98.4736,98.521,29444.0
2017-07-12 12:50:00,103.83,103.86,103.8,103.82,31645.0,98.521,98.5495,98.4926,98.5116,31645.0
2017-07-12 12:55:00,103.82,103.82,103.79,103.82,26239.0,98.5116,98.5116,98.4831,98.5116,26239.0
2017-07-12 13:00:00,103.82,103.96,103.81,103.94,72354.0,98.5116,98.6444,98.5021,98.6254,72354.0
2017-07-12 13:05:00,103.94,104.01,103.94,103.98,30714.0,98.6254,98.6918,98.6254,98.6634,30714.0
2017-07-12 13:10:00,103.97,103.98,103.87,103.88,28911.0,98.6539,98.6634,98.559,98.5685,28911.0
2017-07-12 13:15:00,103.87,103.88,103.85,103.85,23481.0,98.559,98.5685,98.54,98.54,23481.0
2017-07-12 13:20:00,103.85,103.9,103.82,103.88,44776.0,98.54,98.5875,98.5116,98.5685,44776.0
2017-07-12 13:25:00,103.88,103.95,103.88,103.92,31648.0,98.5685,98.6349,98.5685,98.6064,31648.0
2017-07-12 13:30:00,103.92,103.93,103.88,103.89,22202.0,98.6064,98.6159,98.5685,98.578,22202.0
2017-07-12 13:35:00,103.88,103.9,103.84,103.85,50237.0,98.5685,98.5875,98.5305,98.54,50237.0
2017-07-12 13:40:00,103.86,103.97,103.85,103.97,45498.0,98.5495,98.6539,98.54,98.6539,45498.0
2017-07-12 13:45:00,103.97,103.98,103.89,103.93,31864.0,98.6539,98.6634,98.578,98.6159,31864.0
2017-07-12 13:50:00,103.93,103.93,103.87,103.88,22269.0,98.6159,98.6159,98.559,98.5685,22269.0
2017-07-12 13:55:00,103.87,104.06,103.87,104.04,35981.0,98.559,98.7393,98.559,98.7203,35981.0
2017-07-12 14:00:00,104.04,104.04,103.99,104.02,22431.0,98.7203,98.7203,98.6729,98.7013,22431.0
2017-07-12 14:05:00,104.02,104.05,104.0,104.02,28396.0,98.7013,98.7298,98.6824,98.7013,28396.0
2017-07-12 14:10:00,104.01,104.04,103.99,104.01,20651.0,98.6918,98.7203,98.6729,98.6918,20651.0
2017-07-12 14:15:00,104.02,104.13,104.01,104.13,33683.0,98.7013,98.8057,98.6918,98.8057,33683.0
2017-07-12 14:20:00,104.12,104.13,104.03,104.1,53891.0,98.7962,98.8057,98.7108,98.7772,53891.0
2017-07-12 14:25:00,104.11,104.18,104.09,104.16,27459.0,98.7867,98.8531,98.7677,98.8342,27459.0
2017-07-12 14:30:00,104.15,104.15,104.09,104.11,31329.0,98.8247,98.8247,98.7677,98.7867,31329.0
2017-07-12 14:35:00,104.11,104.15,104.1,104.14,35355.0,98.7867,98.8247,98.7772,98.8152,35355.0
2017-07-12 14:40:00,104.14,104.21,104.14,104.18,31739.0,98.8152,98.8816,98.8152,98.8531,31739.0
2017-07-12 14:45:00,104.19,104.19,104.12,104.14,53551.0,98.8626,98.8626,98.7962,98.8152,53551.0
2017-07-12 14:50:00,104.14,104.21,104.14,104.2,39394.0,98.8152,98.8816,98.8152,98.8721,39394.0
2017-07-12 14:55:00,104.2,104.24,104.1,104.13,55001.0,98.8721,98.9101,98.7772,98.8057,55001.0
2017-07-12 15:00:00,104.13,104.14,104.11,104.14,32491.0,98.8057,98.8152,98.7867,98.8152,32491.0
2017-07-12 15:05:00,104.13,104.23,104.13,104.21,40744.0,98.8057,98.9006,98.8057,98.8816,40744.0
2017-07-12 15:10:00,104.22,104.22,104.14,104.15,41941.0,98.8911,98.8911,98.8152,98.8247,41941.0
2017-07-12 15:15:00,104.16,104.17,104.12,104.13,40937.0,98.8342,98.8437,98.7962,98.8057,40937.0
2017-07-12 15:20:00,104.13,104.19,104.12,104.18,30113.0,98.8057,98.8626,98.7962,98.8531,30113.0
2017-07-12 15:25:00,104.19,104.23,104.17,104.18,53388.0,98.8626,98.9006,98.8437,98.8531,53388.0
2017-07-12 15:30:00,104.19,104.23,104.16,104.2,60762.0,98.8626,98.9006,98.8342,98.8721,60762.0
2017-07-12 15:35:00,104.2,104.23,104.12,104.18,90627.0,98.8721,98.9006,98.7962,98.8531,90627.0
2017-07-12 15:40:00,104.18,104.26,104.16,104.23,71751.0,98.8531,98.9291,98.8342,98.9006,71751.0
2017-07-12 15:45:00,104.23,104.24,104.14,104.16,72168.0,98.9006,98.9101,98.8152,98.8342,72168.0
2017-07-12 15:50:00,104.15,104.39,104.14,104.39,211031.0,98.8247,99.0524,98.8152,99.0524,211031.0
2017-07-12 15:55:00,104.37,104.41,104.33,104.38,320374.0,99.0334,99.0714,98.9955,99.0429,320374.0
2017-07-13 09:30:00,104.45,104.62,104.05,104.54,124159.0,99.1093,99.2707,98.7298,99.1947,124159.0
2017-07-13 09:35:00,104.52,104.9,104.45,104.9,88099.0,99.1758,99.5363,99.1093,99.5363,88099.0
2017-07-13 09:40:00,104.9,105.13,104.87,105.13,113500.0,99.5363,99.7546,99.5079,99.7546,113500.0
2017-07-13 09:45:00,105.14,105.14,104.9,105.02,66096.0,99.7641,99.7641,99.5363,99.6502,66096.0
2017-07-13 09:50:00,105.02,105.23,104.99,105.22,115092.0,99.6502,99.8495,99.6217,99.84,115092.0
2017-07-13 09:55:00,105.21,105.25,105.13,105.25,113162.0,99.8305,99.8684,99.7546,99.8684,113162.0
2017-07-13 10:00:00,105.23,105.28,105.12,105.27,76086.0,99.8495,99.8969,99.7451,99.8874,76086.0
2017-07-13 10:05:00,105.27,105.34,105.24,105.3,55060.0,99.8874,99.9538,99.8589,99.9159,55060.0
2017-07-13 10:10:00,105.3,105.33,105.2,105.22,54576.0,99.9159,99.9443,99.821,99.84,54576.0
2017-07-13 10:15:00,105.21,105.29,105.17,105.27,48002.0,99.8305,99.9064,99.7925,99.8874,48002.0
2017-07-13 10:20:00,105.26,105.28,105.15,105.2,42640.0,99.8779,99.8969,99.7736,99.821,42640.0
2017-07-13 10:25:00,105.2,105.2,105.08,105.13,45752.0,99.821,99.821,99.7071,99.7546,45752.0
2017-07-13 10:30:00,105.12,105.21,105.07,105.2,54362.0,99.7451,99.8305,99.6976,99.821,54362.0
2017-07-13 10:35:00,105.2,105.24,105.0,105.02,51112.0,99.821,99.8589,99.6312,99.6502,51112.0
2017-07-13 10:40:00,105.03,105.04,104.87,104.87,54196.0,99.6597,99.6692,99.5079,99.5079,54196.0
2017-07-13 10:45:00,104.87,105.04,104.86,105.01,49315.0,99.5079,99.6692,99.4984,99.6407,49315.0
2017-07-13 10:50:00,105.0,105.08,104.96,105.01,66519.0,99.6312,99.7071,99.5933,99.6407,66519.0
2017-07-13 10:55:00,105.0,105.1,104.99,105.05,64508.0,99.6312,99.7261,99.6217,99.6787,64508.0
2017-07-13 11:00:00,105.05,105.13,105.04,105.1,28837.0,99.6787,99.7546,99.6692,99.7261,28837.0
2017-07-13 11:05:00,105.11,105.14,105.1,105.11,36860.0,99.7356,99.7641,99.7261,99.7356,36860.0
2017-07-13 11:10:00,105.11,105.14,105.1,105.12,33275.0,99.7356,99.7641,99.7261,99.7451,33275.0
2017-07-13 11:15:00,105.13,105.14,105.1,105.11,65274.0,99.7546,99.7641,99.7261,99.7356,65274.0
2017-07-13 11:20:00,105.11,105.12,105.0,105.05,87263.0,99.7356,99.7451,99.6312,99.6787,87263.0
2017-07-13 11:25:00,105.06,105.16,105.05,105.14,50541.0,99.6882,99.783,99.6787,99.7641,50541.0
2017-07-13 11:30:00,105.14,105.15,105.02,105.02,195647.0,99.7641,99.7736,99.6502,99.6502,195647.0
2017-07-13 11:35:00,105.03,105.05,104.79,104.79,87627.0,99.6597,99.6787,99.432,99.432,87627.0
2017-07-13 11:40:00,104.8,104.87,104.79,104.82,69957.0,99.4414,99.5079,99.432,99.4604,69957.0
2017-07-13 11:45:00,104.81,104.96,104.8,104.96,77164.0,99.4509,99.5933,99.4414,99.5933,77164.0
2017-07-13 11:50:00,104.97,104.98,104.9,104.93,44225.0,99.6028,99.6122,99.5363,99.5648,44225.0
2017-07-13 11:55:00,104.94,104.96,104.9,104.95,79716.0,99.5743,99.5933,99.5363,99.5838,79716.0
2017-07-13 12:00:00,104.96,104.96,104.92,104.92,81389.0,99.5933,99.5933,99.5553,99.5553,81389.0
2017-07-13 12:05:00,104.92,104.93,104.9,104.91,105222.0,99.5553,99.5648,99.5363,99.5458,105222.0
2017-07-13 12:10:00,104.91,104.96,104.91,104.92,82149.0,99.5458,99.5933,99.5458,99.5553,82149.0
2017-07-13 12:15:00,104.92,104.94,104.78,104.78,43204.0,99.5553,99.5743,99.4225,99.4225,43204.0
2017-07-13 12:20:00,104.79,104.86,104.78,104.8,113367.0,99.432,99.4984,99.4225,99.4414,113367.0
2017-07-13 12:25:00,104.8,104.82,104.8,104.81,88043.0,99.4414,99.4604,99.4414,99.4509,88043.0
2017-07-13 12:30:00,104.81,104.87,104.72,104.86,60580.0,99.4509,99.5079,99.3655,99.4984,60580.0
2017-07-13 12:35:00,104.86,104.93,104.84,104.92,74065.0,99.4984,99.5648,99.4794,99.5553,74065.0
2017-07-13 12:40:00,104.92,105.0,104.87,104.87,47984.0,99.5553,99.6312,99.5079,99.5079,47984.0
2017-07-13 12:45:00,104.87,104.87,104.81,104.87,34855.0,99.5079,99.5079,99.4509,99.5079,34855.0
2017-07-13 12:50:00,104.87,104.96,104.86,104.93,24772.0,99.5079,99.5933,99.4984,99.5648,24772.0
2017-07-13 12:55:00,104.93,104.94,104.85,104.89,34266.0,99.5648,99.5743,99.4889,99.5268,34266.0
2017-07-13 13:00:00,104.89,104.97,104.89,104.96,22839.0,99.5268,99.6028,99.5268,99.5933,22839.0
2017-07-13 13:05:00,104.97,104.97,104.9,104.9,24160.0,99.6028,99.6028,99.5363,99.5363,24160.0
2017-07-13 13:10:00,104.91,104.93,104.85,104.86,24887.0,99.5458,99.5648,99.4889,99.4984,24887.0
2017-07-13 13:15:00,104.88,104.99,104.88,104.98,34932.0,99.5174,99.6217,99.5174,99.6122,34932.0
2017-07-13 13:20:00,104.98,104.99,104.9,104.91,34905.0,99.6122,99.6217,99.5363,99.5458,34905.0
2017-07-13 13:25:00,104.91,104.93,104.9,104.9,59620.0,99.5458,99.5648,99.5363,99.5363,59620.0
2017-07-13 13:30:00,104.91,104.92,104.78,104.82,50986.0,99.5458,99.5553,99.4225,99.4604,50986.0
2017-07-13 13:35:00,104.8,104.81,104.69,104.73,43478.0,99.4414,99.4509,99.3371,99.375,43478.0
2017-07-13 13:40:00,104.74,104.74,104.6,104.62,68993.0,99.3845,99.3845,99.2517,99.2707,68993.0
2017-07-13 13:45:00,104.61,104.63,104.55,104.63,46114.0,99.2612,99.2801,99.2042,99.2801,46114.0
2017-07-13 13:50:00,104.62,104.68,104.61,104.68,17546.0,99.2707,99.3276,99.2612,99.3276,17546.0
2017-07-13 13:55:00,104.67,104.68,104.61,104.65,28474.0,99.3181,99.3276,99.2612,99.2991,28474.0
2017-07-13 14:00:00,104.67,104.72,104.57,104.61,29597.0,99.3181,99.3655,99.2232,99.2612,29597.0
2017-07-13 14:05:00,104.62,104.63,104.57,104.58,20503.0,99.2707,99.2801,99.2232,99.2327,20503.0
2017-07-13 14:10:00,104.59,104.65,104.59,104.65,31120.0,99.2422,99.2991,99.2422,99.2991,31120.0
2017-07-13 14:15:00,104.65,104.65,104.59,104.65,23326.0,99.2991,99.2991,99.2422,99.2991,23326.0
2017-07-13 14:20:00,104.66,104.69,104.64,104.67,21593.0,99.3086,99.3371,99.2896,99.3181,21593.0
2017-07-13 14:25:00,104.67,104.71,104.64,104.64,15401.0,99.3181,99.356,99.2896,99.2896,15401.0
2017-07-13 14:30:00,104.64,104.66,104.55,104.55,27034.0,99.2896,99.3086,99.2042,99.2042,27034.0
2017-07-13 14:35:00,104.56,104.56,104.4,104.42,68048.0,99.2137,99.2137,99.0619,99.0809,68048.0
2017-07-13 14:40:00,104.42,104.43,104.33,104.34,34227.0,99.0809,99.0904,98.9955,99.005,34227.0
2017-07-13 14:45:00,104.33,104.33,104.12,104.16,69964.0,98.9955,98.9955,98.7962,98.8342,69964.0
2017-07-13 14:50:00,104.16,104.17,104.04,104.09,77396.0,98.8342,98.8437,98.7203,98.7677,77396.0
2017-07-13 14:55:00,104.08,104.16,104.08,104.16,35537.0,98.7583,98.8342,98.7583,98.8342,35537.0
2017-07-13 15:00:00,104.16,104.2,104.12,104.15,30951.0,98.8342,98.8721,98.7962,98.8247,30951.0
2017-07-13 15:05:00,104.16,104.21,104.15,104.2,32820.0,98.8342,98.8816,98.8247,98.8721,32820.0
2017-07-13 15:10:00,104.2,104.26,104.17,104.26,35886.0,98.8721,98.9291,98.8437,98.9291,35886.0
2017-07-13 15:15:00,104.26,104.27,104.17,104.22,48684.0,98.9291,98.9385,98.8437,98.8911,48684.0
2017-07-13 15:20:00,104.23,104.34,104.22,104.29,35542.0,98.9006,99.005,98.8911,98.9575,35542.0
2017-07-13 15:25:00,104.3,104.3,104.25,104.27,47991.0,98.967,98.967,98.9196,98.9385,47991.0
2017-07-13 15:30:00,104.27,104.28,104.22,104.26,54809.0,98.9385,98.948,98.8911,98.9291,54809.0
2017-07-13 15:35:00,104.26,104.29,104.2,104.2,43475.0,98.9291,98.9575,98.8721,98.8721,43475.0
2017-07-13 15:40:00,104.2,104.24,104.2,104.24,56907.0,98.8721,98.9101,98.8721,98.9101,56907.0
2017-07-13 15:45:00,104.24,104.32,104.23,104.28,77428.0,98.9101,98.986,98.9006,98.948,77428.0
2017-07-13 15:50:00,104.28,104.31,104.23,104.28,73591.0,98.948,98.9765,98.9006,98.948,73591.0
2017-07-13 15:55:00,104.29,104.31,104.24,104.24,131396.0,98.9575,98.9765,98.9101,98.9101,131396.0
2017-07-14 09:30:00,104.43,104.87,104.43,104.53,108832.0,99.0904,99.5079,99.0904,99.1853,108832.0
2017-07-14 09:35:00,104.53,104.76,104.48,104.72,26448.0,99.1853,99.4035,99.1378,99.3655,26448.0
2017-07-14 09:40:00,104.71,104.74,104.41,104.49,30427.0,99.356,99.3845,99.0714,99.1473,30427.0
2017-07-14 09:45:00,104.55,104.74,104.53,104.63,48704.0,99.2042,99.3845,99.1853,99.2801,48704.0
2017-07-14 09:50:00,104.63,104.7,104.58,104.65,34212.0,99.2801,99.3466,99.2327,99.2991,34212.0
2017-07-14 09:55:00,104.65,104.69,104.57,104.6,21496.0,99.2991,99.3371,99.2232,99.2517,21496.0
2017-07-14 10:00:00,104.57,104.77,104.57,104.74,34326.0,99.2232,99.413,99.2232,99.3845,34326.0
2017-07-14 10:05:00,104.74,104.75,104.58,104.63,42507.0,99.3845,99.394,99.2327,99.2801,42507.0
2017-07-14 10:10:00,104.63,104.75,104.62,104.7,23983.0,99.2801,99.394,99.2707,99.3466,23983.0
2017-07-14 10:15:00,104.71,104.77,104.68,104.73,28706.0,99.356,99.413,99.3276,99.375,28706.0
2017-07-14 10:20:00,104.72,104.76,104.68,104.72,27337.0,99.3655,99.4035,99.3276,99.3655,27337.0
2017-07-14 10:25:00,104.71,104.83,104.71,104.8,17916.0,99.356,99.4699,99.356,99.4414,17916.0
2017-07-14 10:30:00,104.79,104.95,104.79,104.92,40121.0,99.432,99.5838,99.432,99.5553,40121.0
2017-07-14 10:35:00,104.92,104.96,104.89,104.93,33340.0,99.5553,99.5933,99.5268,99.5648,33340.0
2017-07-14 10:40:00,104.92,104.98,104.91,104.94,32665.0,99.5553,99.6122,99.5458,99.5743,32665.0
2017-07-14 10:45:00,104.94,105.01,104.93,105.0,58225.0,99.5743,99.6407,99.5648,99.6312,58225.0
2017-07-14 10:50:00,105.0,105.03,104.98,105.0,35045.0,99.6312,99.6597,99.6122,99.6312,35045.0
2017-07-14 10:55:00,105.0,105.01,104.85,104.85,42403.0,99.6312,99.6407,99.4889,99.4889,42403.0
2017-07-14 11:00:00,104.85,104.88,104.78,104.78,32957.0,99.4889,99.5174,99.4225,99.4225,32957.0
2017-07-14 11:05:00,104.78,104.88,104.74,104.86,28522.0,99.4225,99.5174,99.3845,99.4984,28522.0
2017-07-14 11:10:00,104.86,104.93,104.85,104.89,26334.0,99.4984,99.5648,99.4889,99.5268,26334.0
2017-07-14 11:15:00,104.88,104.91,104.86,104.9,28857.0,99.5174,99.5458,99.4984,99.5363,28857.0
2017-07-14 11:20:00,104.91,104.98,104.9,104.97,28420.0,99.5458,99.6122,99.5363,99.6028,28420.0
2017-07-14 11:25:00,104.98,104.98,104.88,104.88,31823.0,99.6122,99.6122,99.5174,99.5174,31823.0
2017-07-14 11:30:00,104.88,104.96,104.87,104.96,29808.0,99.5174,99.5933,99.5079,99.5933,29808.0
2017-07-14 11:35:00,104.96,104.99,104.95,104.98,25804.0,99.5933,99.6217,99.5838,99.6122,25804.0
2017-07-14 11:40:00,104.98,104.99,104.92,104.93,22742.0,99.6122,99.6217,99.5553,99.5648,22742.0
2017-07-14 11:45:00,104.92,104.92,104.76,104.78,81248.0,99.5553,99.5553,99.4035,99.4225,81248.0
2017-07-14 11:50:00,104.77,104.77,104.65,104.66,33714.0,99.413,99.413,99.2991,99.3086,33714.0
2017-07-14 11:55:00,104.67,104.76,104.67,104.73,25351.0,99.3181,99.4035,99.3181,99.375,25351.0
2017-07-14 12:00:00,104.74,104.76,104.72,104.75,19525.0,99.3845,99.4035,99.3655,99.394,19525.0
2017-07-14 12:05:00,104.75,104.89,104.75,104.89,27842.0,99.394,99.5268,99.394,99.5268,27842.0
2017-07-14 12:10:00,104.88,104.93,104.86,104.91,19130.0,99.5174,99.5648,99.4984,99.5458,19130.0
2017-07-14 12:15:00,104.9,104.92,104.88,104.89,72420.0,99.5363,99.5553,99.5174,99.5268,72420.0
2017-07-14 12:20:00,104.9,104.97,104.89,104.94,50478.0,99.5363,99.6028,99.5268,99.5743,50478.0
2017-07-14 12:25:00,104.95,104.96,104.88,104.89,46870.0,99.5838,99.5933,99.5174,99.5268,46870.0
2017-07-14 12:30:00,104.88,104.92,104.81,104.9,48593.0,99.5174,99.5553,99.4509,99.5363,48593.0
2017-07-14 12:35:00,104.9,104.99,104.9,104.97,44061.0,99.5363,99.6217,99.5363,99.6028,44061.0
2017-07-14 12:40:00,104.97,104.98,104.9,104.9,24400.0,99.6028,99.6122,99.5363,99.5363,24400.0
2017-07-14 12:45:00,104.9,104.91,104.83,104.84,16594.0,99.5363,99.5458,99.4699,99.4794,16594.0
2017-07-14 12:50:00,104.84,104.89,104.78,104.89,46058.0,99.4794,99.5268,99.4225,99.5268,46058.0
2017-07-14 12:55:00,104.89,104.9,104.75,104.75,41771.0,99.5268,99.5363,99.394,99.394,41771.0
2017-07-14 13:00:00,104.75,104.78,104.73,104.77,36796.0,99.394,99.4225,99.375,99.413,36796.0
2017-07-14 13:05:00,104.78,104.92,104.78,104.92,26913.0,99.4225,99.5553,99.4225,99.5553,26913.0
2017-07-14 13:10:00,104.91,104.91,104.84,104.85,29753.0,99.5458,99.5458,99.4794,99.4889,29753.0
2017-07-14 13:15:00,104.85,104.86,104.82,104.86,21156.0,99.4889,99.4984,99.4604,99.4984,21156.0
2017-07-14 13:20:00,104.86,104.94,104.86,104.88,40516.0,99.4984,99.5743,99.4984,99.5174,40516.0
2017-07-14 13:25:00,104.88,104.9,104.87,104.9,15576.0,99.5174,99.5363,99.5079,99.5363,15576.0
2017-07-14 13:30:00,104.89,104.91,104.82,104.86,30218.0,99.5268,99.5458,99.4604,99.4984,30218.0
2017-07-14 13:35:00,104.86,104.89,104.84,104.85,15460.0,99.4984,99.5268,99.4794,99.4889,15460.0
2017-07-14 13:40:00,104.84,104.85,104.82,104.83,18651.0,99.4794,99.4889,99.4604,99.4699,18651.0
2017-07-14 13:45:00,104.83,104.93,104.83,104.93,25354.0,99.4699,99.5648,99.4699,99.5648,25354.0
2017-07-14 13:50:00,104.93,104.98,104.91,104.97,27703.0,99.5648,99.6122,99.5458,99.6028,27703.0
2017-07-14 13:55:00,104.97,104.99,104.96,104.97,25218.0,99.6028,99.6217,99.5933,99.6028,25218.0
2017-07-14 14:00:00,104.97,105.08,104.96,105.06,37976.0,99.6028,99.7071,99.5933,99.6882,37976.0
2017-07-14 14:05:00,105.06,105.09,105.02,105.04,24150.0,99.6882,99.7166,99.6502,99.6692,24150.0
2017-07-14 14:10:00,105.04,105.11,105.04,105.06,20290.0,99.6692,99.7356,99.6692,99.6882,20290.0
2017-07-14 14:15:00,105.07,105.1,105.04,105.05,11904.0,99.6976,99.7261,99.6692,99.6787,11904.0
2017-07-14 14:20:00,105.05,105.06,104.99,105.0,25145.0,99.6787,99.6882,99.6217,99.6312,25145.0
2017-07-14 14:25:00,105.0,105.01,104.99,105.01,27665.0,99.6312,99.6407,99.6217,99.6407,27665.0
2017-07-14 14:30:00,105.01,105.03,105.0,105.02,16903.0,99.6407,99.6597,99.6312,99.6502,16903.0
2017-07-14 14:35:00,105.02,105.09,105.02,105.07,41018.0,99.6502,99.7166,99.6502,99.6976,41018.0
2017-07-14 14:40:00,105.07,105.09,105.02,105.02,37212.0,99.6976,99.7166,99.6502,99.6502,37212.0
2017-07-14 14:45:00,105.03,105.05,105.02,105.04,33810.0,99.6597,99.6787,99.6502,99.6692,33810.0
2017-07-14 14:50:00,105.05,105.05,105.04,105.04,45477.0,99.6787,99.6787,99.6692,99.6692,45477.0
2017-07-14 14:55:00,105.04,105.05,105.04,105.05,19451.0,99.6692,99.6787,99.6692,99.6787,19451.0
2017-07-14 15:00:00,105.04,105.05,105.03,105.04,36089.0,99.6692,99.6787,99.6597,99.6692,36089.0
2017-07-14 15:05:00,105.03,105.06,105.01,105.05,34270.0,99.6597,99.6882,99.6407,99.6787,34270.0
2017-07-14 15:10:00,105.06,105.06,105.03,105.06,26809.0,99.6882,99.6882,99.6597,99.6882,26809.0
2017-07-14 15:15:00,105.06,105.09,105.04,105.09,39194.0,99.6882,99.7166,99.6692,99.7166,39194.0
2017-07-14 15:20:00,105.09,105.12,105.07,105.12,53314.0,99.7166,99.7451,99.6976,99.7451,53314.0
2017-07-14 15:25:00,105.11,105.14,105.09,105.13,51497.0,99.7356,99.7641,99.7166,99.7546,51497.0
2017-07-14 15:30:00,105.14,105.19,105.14,105.17,29166.0,99.7641,99.8115,99.7641,99.7925,29166.0
2017-07-14 15:35:00,105.16,105.25,105.15,105.25,52632.0,99.783,99.8684,99.7736,99.8684,52632.0
2017-07-14 15:40:00,105.24,105.25,105.2,105.23,40324.0,99.8589,99.8684,99.821,99.8495,40324.0
2017-07-14 15:45:00,105.22,105.22,105.14,105.15,66283.0,99.84,99.84,99.7641,99.7736,66283.0
2017-07-14 15:50:00,105.15,105.16,105.1,105.1,92110.0,99.7736,99.783,99.7261,99.7261,92110.0
2017-07-14 15:55:00,105.11,105.12,105.03,105.09,185537.0,99.7356,99.7451,99.6597,99.7166,185537.0
2017-07-17 09:30:00,105.3,105.3,105.01,105.12,101506.0,99.9159,99.9159,99.6407,99.7451,101506.0
2017-07-17 09:35:00,105.16,105.24,105.02,105.19,51765.0,99.783,99.8589,99.6502,99.8115,51765.0
2017-07-17 09:40:00,105.2,105.29,105.13,105.26,45583.0,99.821,99.9064,99.7546,99.8779,45583.0
2017-07-17 09:45:00,105.28,105.42,105.27,105.37,61094.0,99.8969,100.0297,99.8874,99.9823,61094.0
2017-07-17 09:50:00,105.37,105.41,105.18,105.2,61991.0,99.9823,100.0203,99.802,99.821,61991.0
2017-07-17 09:55:00,105.21,105.27,105.14,105.2,43101.0,99.8305,99.8874,99.7641,99.821,43101.0
2017-07-17 10:00:00,105.19,105.23,105.08,105.1,45019.0,99.8115,99.8495,99.7071,99.7261,45019.0
2017-07-17 10:05:00,105.1,105.15,105.03,105.04,38322.0,99.7261,99.7736,99.6597,99.6692,38322.0
2017-07-17 10:10:00,105.04,105.19,105.01,105.18,50086.0,99.6692,99.8115,99.6407,99.802,50086.0
2017-07-17 10:15:00,105.18,105.18,105.11,105.14,60876.0,99.802,99.802,99.7356,99.7641,60876.0
2017-07-17 10:20:00,105.14,105.22,104.85,104.92,133145.0,99.7641,99.84,99.4889,99.5553,133145.0
2017-07-17 10:25:00,104.92,104.98,104.83,104.87,112170.0,99.5553,99.6122,99.4699,99.5079,112170.0
2017-07-17 10:30:00,104.88,104.94,104.84,104.92,20663.0,99.5174,99.5743,99.4794,99.5553,20663.0
2017-07-17 10:35:00,104.92,104.99,104.85,104.96,39944.0,99.5553,99.6217,99.4889,99.5933,39944.0
2017-07-17 10:40:00,104.98,104.99,104.88,104.95,32484.0,99.6122,99.6217,99.5174,99.5838,32484.0
2017-07-17 10:45:00,104.95,104.97,104.89,104.94,28730.0,99.5838,99.6028,99.5268,99.5743,28730.0
2017-07-17 10:50:00,104.94,104.97,104.89,104.95,30652.0,99.5743,99.6028,99.5268,99.5838,30652.0
2017-07-17 10:55:00,104.95,104.98,104.94,104.97,32167.0,99.5838,99.6122,99.5743,99.6028,32167.0
2017-07-17 11:00:00,104.97,105.0,104.96,104.97,26473.0,99.6028,99.6312,99.5933,99.6028,26473.0
2017-07-17 11:05:00,104.98,105.07,104.96,105.05,43037.0,99.6122,99.6976,99.5933,99.6787,43037.0
2017-07-17 11:10:00,105.04,105.06,104.98,104.98,28856.0,99.6692,99.6882,99.6122,99.6122,28856.0
2017-07-17 11:15:00,104.99,105.05,104.98,105.04,18165.0,99.6217,99.6787,99.6122,99.6692,18165.0
2017-07-17 11:20:00,105.04,105.04,105.0,105.02,32127.0,99.6692,99.6692,99.6312,99.6502,32127.0
2017-07-17 11:25:00,105.01,105.05,105.01,105.04,25254.0,99.6407,99.6787,99.6407,99.6692,25254.0
2017-07-17 11:30:00,105.05,105.06,104.95,104.96,16805.0,99.6787,99.6882,99.5838,99.5933,16805.0
2017-07-17 11:35:00,104.95,104.96,104.87,104.92,63528.0,99.5838,99.5933,99.5079,99.5553,63528.0
2017-07-17 11:40:00,104.91,104.93,104.88,104.89,25856.0,99.5458,99.5648,99.5174,99.5268,25856.0
2017-07-17 11:45:00,104.89,104.92,104.86,104.92,21921.0,99.5268,99.5553,99.4984,99.5553,21921.0
2017-07-17 11:50:00,104.92,104.96,104.9,104.94,27385.0,99.5553,99.5933,99.5363,99.5743,27385.0
2017-07-17 11:55:00,104.94,104.95,104.88,104.91,43318.0,99.5743,99.5838,99.5174,99.5458,43318.0
2017-07-17 12:00:00,104.89,104.9,104.87,104.87,14887.0,99.5268,99.5363,99.5079,99.5079,14887.0
2017-07-17 12:05:00,104.87,104.88,104.83,104.84,16289.0,99.5079,99.5174,99.4699,99.4794,16289.0
2017-07-17 12:10:00,104.84,104.91,104.83,104.9,24116.0,99.4794,99.5458,99.4699,99.5363,24116.0
2017-07-17 12:15:00,104.9,104.9,104.87,104.87,13155.0,99.5363,99.5363,99.5079,99.5079,13155.0
2017-07-17 12:20:00,104.88,104.89,104.85,104.86,22903.0,99.5174,99.5268,99.4889,99.4984,22903.0
2017-07-17 12:25:00,104.87,104.89,104.84,104.84,18540.0,99.5079,99.5268,99.4794,99.4794,18540.0
2017-07-17 12:30:00,104.85,104.87,104.79,104.81,25848.0,99.4889,99.5079,99.432,99.4509,25848.0
2017-07-17 12:35:00,104.81,104.85,104.78,104.85,17467.0,99.4509,99.4889,99.4225,99.4889,17467.0
2017-07-17 12:40:00,104.87,104.88,104.85,104.85,10685.0,99.5079,99.5174,99.4889,99.4889,10685.0
2017-07-17 12:45:00,104.85,104.86,104.81,104.83,21798.0,99.4889,99.4984,99.4509,99.4699,21798.0
2017-07-17 12:50:00,104.83,104.87,104.82,104.87,12444.0,99.4699,99.5079,99.4604,99.5079,12444.0
2017-07-17 12:55:00,104.86,104.94,104.86,104.93,16760.0,99.4984,99.5743,99.4984,99.5648,16760.0
2017-07-17 13:00:00,104.94,104.96,104.91,104.92,37665.0,99.5743,99.5933,99.5458,99.5553,37665.0
2017-07-17 13:05:00,104.91,104.93,104.89,104.91,26143.0,99.5458,99.5648,99.5268,99.5458,26143.0
2017-07-17 13:10:00,104.9,104.92,104.87,104.89,25018.0,99.5363,99.5553,99.5079,99.5268,25018.0
2017-07-17 13:15:00,104.89,104.89,104.83,104.84,19987.0,99.5268,99.5268,99.4699,99.4794,19987.0
2017-07-17 13:20:00,104.85,104.87,104.82,104.85,21733.0,99.4889,99.5079,99.4604,99.4889,21733.0
2017-07-17 13:25:00,104.86,104.9,104.84,104.88,35203.0,99.4984,99.5363,99.4794,99.5174,35203.0
2017-07-17 13:30:00,104.88,104.93,104.87,104.9,33047.0,99.5174,99.5648,99.5079,99.5363,33047.0
2017-07-17 13:35:00,104.9,104.95,104.89,104.92,33642.0,99.5363,99.5838,99.5268,99.5553,33642.0
2017-07-17 13:40:00,104.92,104.96,104.9,104.93,41767.0,99.5553,99.5933,99.5363,99.5648,41767.0
2017-07-17 13:45:00,104.94,104.95,104.86,104.88,15052.0,99.5743,99.5838,99.4984,99.5174,15052.0
2017-07-17 13:50:00,104.88,104.89,104.86,104.88,22423.0,99.5174,99.5268,99.4984,99.5174,22423.0
2017-07-17 13:55:00,104.89,104.91,104.84,104.85,18495.0,99.5268,99.5458,99.4794,99.4889,18495.0
2017-07-17 14:00:00,104.85,104.87,104.84,104.86,15095.0,99.4889,99.5079,99.4794,99.4984,15095.0
2017-07-17 14:05:00,104.85,104.88,104.84,104.84,15441.0,99.4889,99.5174,99.4794,99.4794,15441.0
2017-07-17 14:10:00,104.85,104.88,104.82,104.86,28303.0,99.4889,99.5174,99.4604,99.4984,28303.0
2017-07-17 14:15:00,104.86,104.89,104.86,104.87,16044.0,99.4984,99.5268,99.4984,99.5079,16044.0
2017-07-17 14:20:00,104.86,104.88,104.85,104.85,21684.0,99.4984,99.5174,99.4889,99.4889,21684.0
2017-07-17 14:25:00,104.85,104.86,104.81,104.83,19537.0,99.4889,99.4984,99.4509,99.4699,19537.0
2017-07-17 14:30:00,104.83,104.85,104.81,104.83,12538.0,99.4699,99.4889,99.4509,99.4699,12538.0
2017-07-17 14:35:00,104.84,104.91,104.83,104.89,33188.0,99.4794,99.5458,99.4699,99.5268,33188.0
2017-07-17 14:40:00,104.89,104.93,104.89,104.9,25025.0,99.5268,99.5648,99.5268,99.5363,25025.0
2017-07-17 14:45:00,104.91,104.93,104.88,104.89,20927.0,99.5458,99.5648,99.5174,99.5268,20927.0
2017-07-17 14:50:00,104.89,104.89,104.86,104.87,19737.0,99.5268,99.5268,99.4984,99.5079,19737.0
2017-07-17 14:55:00,104.87,104.88,104.85,104.87,17021.0,99.5079,99.5174,99.4889,99.5079,17021.0
2017-07-17 15:00:00,104.87,104.9,104.86,104.87,35250.0,99.5079,99.5363,99.4984,99.5079,35250.0
2017-07-17 15:05:00,104.87,104.93,104.86,104.93,32369.0,99.5079,99.5648,99.4984,99.5648,32369.0
2017-07-17 15:10:00,104.92,104.94,104.91,104.92,86678.0,99.5553,99.5743,99.5458,99.5553,86678.0
2017-07-17 15:15:00,104.92,104.96,104.88,104.95,35909.0,99.5553,99.5933,99.5174,99.5838,35909.0
2017-07-17 15:20:00,104.94,105.0,104.94,105.0,31655.0,99.5743,99.6312,99.5743,99.6312,31655.0
2017-07-17 15:25:00,105.0,105.0,104.95,104.97,30471.0,99.6312,99.6312,99.5838,99.6028,30471.0
2017-07-17 15:30:00,104.96,104.98,104.92,104.95,67319.0,99.5933,99.6122,99.5553,99.5838,67319.0
2017-07-17 15:35:00,104.95,104.96,104.87,104.87,47303.0,99.5838,99.5933,99.5079,99.5079,47303.0
2017-07-17 15:40:00,104.88,104.89,104.85,104.86,59693.0,99.5174,99.5268,99.4889,99.4984,59693.0
2017-07-17 15:45:00,104.86,104.9,104.85,104.87,145927.0,99.4984,99.5363,99.4889,99.5079,145927.0
2017-07-17 15:50:00,104.87,104.9,104.79,104.79,136184.0,99.5079,99.5363,99.432,99.432,136184.0
2017-07-17 15:55:00,104.8,104.82,104.71,104.79,211100.0,99.4414,99.4604,99.356,99.432,211100.0
2017-07-18 09:30:00,104.6,104.8,104.31,104.45,166956.0,99.2517,99.4414,98.9765,99.1093,166956.0
2017-07-18 09:35:00,104.46,104.71,104.37,104.47,82959.0,99.1188,99.356,99.0334,99.1283,82959.0
2017-07-18 09:40:00,104.49,104.8,104.4,104.71,216948.0,99.1473,99.4414,99.0619,99.356,216948.0
2017-07-18 09:45:00,104.72,104.88,104.59,104.88,106111.0,99.3655,99.5174,99.2422,99.5174,106111.0
2017-07-18 09:50:00,104.88,105.0,104.82,104.93,144459.0,99.5174,99.6312,99.4604,99.5648,144459.0
2017-07-18 09:55:00,104.94,105.02,104.82,104.97,65920.0,99.5743,99.6502,99.4604,99.6028,65920.0
2017-07-18 10:00:00,104.98,105.01,104.82,104.88,58251.0,99.6122,99.6407,99.4604,99.5174,58251.0
2017-07-18 10:05:00,104.89,104.99,104.86,104.97,47794.0,99.5268,99.6217,99.4984,99.6028,47794.0
2017-07-18 10:10:00,104.99,105.03,104.9,104.91,99342.0,99.6217,99.6597,99.5363,99.5458,99342.0
2017-07-18 10:15:00,104.91,104.97,104.88,104.9,41863.0,99.5458,99.6028,99.5174,99.5363,41863.0
2017-07-18 10:20:00,104.89,105.04,104.87,105.03,44135.0,99.5268,99.6692,99.5079,99.6597,44135.0
2017-07-18 10:25:00,105.04,105.18,104.97,104.99,86963.0,99.6692,99.802,99.6028,99.6217,86963.0
2017-07-18 10:30:00,105.0,105.03,104.93,104.96,38987.0,99.6312,99.6597,99.5648,99.5933,38987.0
2017-07-18 10:35:00,104.97,105.02,104.88,104.88,43161.0,99.6028,99.6502,99.5174,99.5174,43161.0
2017-07-18 10:40:00,104.88,104.88,104.62,104.69,62003.0,99.5174,99.5174,99.2707,99.3371,62003.0
2017-07-18 10:45:00,104.68,104.69,104.6,104.64,40233.0,99.3276,99.3371,99.2517,99.2896,40233.0
2017-07-18 10:50:00,104.63,104.68,104.59,104.63,46078.0,99.2801,99.3276,99.2422,99.2801,46078.0
2017-07-18 10:55:00,104.64,104.79,104.64,104.77,44300.0,99.2896,99.432,99.2896,99.413,44300.0
2017-07-18 11:00:00,104.76,104.91,104.74,104.91,41129.0,99.4035,99.5458,99.3845,99.5458,41129.0
2017-07-18 11:05:00,104.92,104.92,104.83,104.85,36175.0,99.5553,99.5553,99.4699,99.4889,36175.0
2017-07-18 11:10:00,104.85,104.94,104.82,104.88,43855.0,99.4889,99.5743,99.4604,99.5174,43855.0
2017-07-18 11:15:00,104.88,104.93,104.81,104.91,43495.0,99.5174,99.5648,99.4509,99.5458,43495.0
2017-07-18 11:20:00,104.91,105.1,104.91,105.07,56269.0,99.5458,99.7261,99.5458,99.6976,56269.0
2017-07-18 11:25:00,105.06,105.09,105.0,105.01,40247.0,99.6882,99.7166,99.6312,99.6407,40247.0
2017-07-18 11:30:00,105.01,105.12,105.0,105.09,34860.0,99.6407,99.7451,99.6312,99.7166,34860.0
2017-07-18 11:35:00,105.08,105.11,105.01,105.05,44799.0,99.7071,99.7356,99.6407,99.6787,44799.0
2017-07-18 11:40:00,105.05,105.1,105.04,105.09,24776.0,99.6787,99.7261,99.6692,99.7166,24776.0
2017-07-18 11:45:00,105.09,105.12,105.02,105.04,29474.0,99.7166,99.7451,99.6502,99.6692,29474.0
2017-07-18 11:50:00,105.05,105.15,105.05,105.12,28913.0,99.6787,99.7736,99.6787,99.7451,28913.0
2017-07-18 11:55:00,105.11,105.14,105.06,105.14,28365.0,99.7356,99.7641,99.6882,99.7641,28365.0
2017-07-18 12:00:00,105.13,105.13,105.07,105.08,21997.0,99.7546,99.7546,99.6976,99.7071,21997.0
2017-07-18 12:05:00,105.07,105.1,105.03,105.04,37832.0,99.6976,99.7261,99.6597,99.6692,37832.0
2017-07-18 12:10:00,105.04,105.2,105.04,105.1,59526.0,99.6692,99.821,99.6692,99.7261,59526.0
2017-07-18 12:15:00,105.1,105.16,105.1,105.15,24755.0,99.7261,99.783,99.7261,99.7736,24755.0
2017-07-18 12:20:00,105.15,105.16,105.1,105.14,27809.0,99.7736,99.783,99.7261,99.7641,27809.0
2017-07-18 12:25:00,105.14,105.19,105.13,105.13,22672.0,99.7641,99.8115,99.7546,99.7546,22672.0
2017-07-18 12:30:00,105.13,105.18,105.08,105.13,23130.0,99.7546,99.802,99.7071,99.7546,23130.0
2017-07-18 12:35:00,105.13,105.16,105.11,105.12,24059.0,99.7546,99.783,99.7356,99.7451,24059.0
2017-07-18 12:40:00,105.12,105.23,105.12,105.2,47684.0,99.7451,99.8495,99.7451,99.821,47684.0
2017-07-18 12:45:00,105.19,105.32,105.18,105.32,42303.0,99.8115,99.9349,99.802,99.9349,42303.0
2017-07-18 12:50:00,105.31,105.4,105.3,105.36,55422.0,99.9254,100.0108,99.9159,99.9728,55422.0
2017-07-18 12:55:00,105.37,105.39,105.31,105.37,39358.0,99.9823,100.0013,99.9254,99.9823,39358.0
2017-07-18 13:00:00,105.37,105.38,105.27,105.3,46623.0,99.9823,99.9918,99.8874,99.9159,46623.0
2017-07-18 13:05:00,105.3,105.33,105.29,105.32,38374.0,99.9159,99.9443,99.9064,99.9349,38374.0
2017-07-18 13:10:00,105.32,105.32,105.29,105.3,24791.0,99.9349,99.9349,99.9064,99.9159,24791.0
2017-07-18 13:15:00,105.3,105.35,105.3,105.31,20203.0,99.9159,99.9633,99.9159,99.9254,20203.0
2017-07-18 13:20:00,105.32,105.41,105.31,105.37,48024.0,99.9349,100.0203,99.9254,99.9823,48024.0
2017-07-18 13:25:00,105.37,105.4,105.31,105.36,41819.0,99.9823,100.0108,99.9254,99.9728,41819.0
2017-07-18 13:30:00,105.36,105.36,105.26,105.29,26535.0,99.9728,99.9728,99.8779,99.9064,26535.0
2017-07-18 13:35:00,105.3,105.34,105.28,105.29,27017.0,99.9159,99.9538,99.8969,99.9064,27017.0
2017-07-18 13:40:00,105.29,105.37,105.29,105.33,26431.0,99.9064,99.9823,99.9064,99.9443,26431.0
2017-07-18 13:45:00,105.33,105.46,105.32,105.42,54341.0,99.9443,100.0677,99.9349,100.0297,54341.0
2017-07-18 13:50:00,105.41,105.53,105.41,105.47,127468.0,100.0203,100.1341,100.0203,100.0772,127468.0
2017-07-18 13:55:00,105.47,105.5,105.43,105.45,35219.0,100.0772,100.1057,100.0392,100.0582,35219.0
2017-07-18 14:00:00,105.45,105.48,105.43,105.46,30639.0,100.0582,100.0867,100.0392,100.0677,30639.0
2017-07-18 14:05:00,105.47,105.58,105.47,105.57,113780.0,100.0772,100.1816,100.0772,100.1721,113780.0
2017-07-18 14:10:00,105.58,105.61,105.56,105.59,46122.0,100.1816,100.21,100.1626,100.1911,46122.0
2017-07-18 14:15:00,105.58,105.62,105.56,105.56,49907.0,100.1816,100.2195,100.1626,100.1626,49907.0
2017-07-18 14:20:00,105.56,105.59,105.5,105.53,49223.0,100.1626,100.1911,100.1057,100.1341,49223.0
2017-07-18 14:25:00,105.53,105.57,105.51,105.55,74423.0,100.1341,100.1721,100.1151,100.1531,74423.0
2017-07-18 14:30:00,105.56,105.57,105.5,105.51,182032.0,100.1626,100.1721,100.1057,100.1151,182032.0
2017-07-18 14:35:00,105.51,105.59,105.51,105.56,58849.0,100.1151,100.1911,100.1151,100.1626,58849.0
2017-07-18 14:40:00,105.56,105.63,105.55,105.62,39325.0,100.1626,100.229,100.1531,100.2195,39325.0
2017-07-18 14:45:00,105.61,105.61,105.51,105.52,29764.0,100.21,100.21,100.1151,100.1246,29764.0
2017-07-18 14:50:00,105.52,105.58,105.51,105.54,29556.0,100.1246,100.1816,100.1151,100.1436,29556.0
2017-07-18 14:55:00,105.54,105.56,105.51,105.55,41003.0,100.1436,100.1626,100.1151,100.1531,41003.0
2017-07-18 15:00:00,105.54,105.62,105.53,105.62,91175.0,100.1436,100.2195,100.1341,100.2195,91175.0
2017-07-18 15:05:00,105.61,105.62,105.58,105.6,58577.0,100.21,100.2195,100.1816,100.2005,58577.0
2017-07-18 15:10:00,105.6,105.62,105.59,105.6,56839.0,100.2005,100.2195,100.1911,100.2005,56839.0
2017-07-18 15:15:00,105.6,105.6,105.54,105.57,47427.0,100.2005,100.2005,100.1436,100.1721,47427.0
2017-07-18 15:20:00,105.56,105.66,105.56,105.66,62632.0,100.1626,100.2575,100.1626,100.2575,62632.0
2017-07-18 15:25:00,105.66,105.66,105.59,105.61,76390.0,100.2575,100.2575,100.1911,100.21,76390.0
2017-07-18 15:30:00,105.6,105.68,105.53,105.65,225447.0,100.2005,100.2765,100.1341,100.248,225447.0
2017-07-18 15:35:00,105.65,105.72,105.65,105.67,121395.0,100.248,100.3144,100.248,100.267,121395.0
2017-07-18 15:40:00,105.67,105.77,105.66,105.75,127159.0,100.267,100.3618,100.2575,100.3429,127159.0
2017-07-18 15:45:00,105.75,105.75,105.63,105.66,88881.0,100.3429,100.3429,100.229,100.2575,88881.0
2017-07-18 15:50:00,105.67,105.8,105.67,105.77,146060.0,100.267,100.3903,100.267,100.3618,146060.0
2017-07-18 15:55:00,105.77,105.79,105.75,105.76,220369.0,100.3618,100.3808,100.3429,100.3524,220369.0
2017-07-19 09:30:00,106.13,106.54,106.05,106.42,197212.0,100.7034,101.0925,100.6275,100.9786,197212.0
2017-07-19 09:35:00,106.41,106.65,106.34,106.55,68590.0,100.9691,101.1969,100.9027,101.102,68590.0
2017-07-19 09:40:00,106.54,106.66,106.34,106.46,96596.0,101.0925,101.2063,100.9027,101.0166,96596.0
2017-07-19 09:45:00,106.5,106.54,106.33,106.33,87248.0,101.0545,101.0925,100.8932,100.8932,87248.0
2017-07-19 09:50:00,106.33,106.48,106.31,106.38,68007.0,100.8932,101.0355,100.8742,100.9407,68007.0
2017-07-19 09:55:00,106.38,106.41,106.2,106.22,62878.0,100.9407,100.9691,100.7699,100.7888,62878.0
2017-07-19 10:00:00,106.23,106.44,106.22,106.41,115236.0,100.7983,100.9976,100.7888,100.9691,115236.0
2017-07-19 10:05:00,106.4,106.52,106.36,106.5,82526.0,100.9596,101.0735,100.9217,101.0545,82526.0
2017-07-19 10:10:00,106.49,106.62,106.41,106.62,74181.0,101.045,101.1684,100.9691,101.1684,74181.0
2017-07-19 10:15:00,106.63,106.73,106.52,106.73,70752.0,101.1779,101.2728,101.0735,101.2728,70752.0
2017-07-19 10:20:00,106.72,106.76,106.59,106.59,72004.0,101.2633,101.3012,101.1399,101.1399,72004.0
2017-07-19 10:25:00,106.59,106.67,106.57,106.62,39232.0,101.1399,101.2158,101.1209,101.1684,39232.0
2017-07-19 10:30:00,106.62,106.66,106.48,106.52,45571.0,101.1684,101.2063,101.0355,101.0735,45571.0
2017-07-19 10:35:00,106.52,106.54,106.36,106.4,72832.0,101.0735,101.0925,100.9217,100.9596,72832.0
2017-07-19 10:40:00,106.41,106.41,106.24,106.26,96126.0,100.9691,100.9691,100.8078,100.8268,96126.0
2017-07-19 10:45:00,106.27,106.33,106.2,106.26,49686.0,100.8363,100.8932,100.7699,100.8268,49686.0
2017-07-19 10:50:00,106.28,106.29,106.18,106.26,27715.0,100.8458,100.8553,100.7509,100.8268,27715.0
2017-07-19 10:55:00,106.25,106.33,106.24,106.29,61239.0,100.8173,100.8932,100.8078,100.8553,61239.0
2017-07-19 11:00:00,106.28,106.47,106.2,106.35,60299.0,100.8458,101.0261,100.7699,100.9122,60299.0
2017-07-19 11:05:00,106.35,106.41,106.3,106.37,36184.0,100.9122,100.9691,100.8647,100.9312,36184.0
2017-07-19 11:10:00,106.37,106.47,106.32,106.47,53224.0,100.9312,101.0261,100.8837,101.0261,53224.0
2017-07-19 11:15:00,106.47,106.47,106.34,106.37,46670.0,101.0261,101.0261,100.9027,100.9312,46670.0
2017-07-19 11:20:00,106.37,106.42,106.34,106.42,42325.0,100.9312,100.9786,100.9027,100.9786,42325.0
2017-07-19 11:25:00,106.42,106.5,106.39,106.46,36712.0,100.9786,101.0545,100.9501,101.0166,36712.0
2017-07-19 11:30:00,106.46,106.59,106.46,106.54,73389.0,101.0166,101.1399,101.0166,101.0925,73389.0
2017-07-19 11:35:00,106.54,106.58,106.49,106.52,36682.0,101.0925,101.1304,101.045,101.0735,36682.0
2017-07-19 11:40:00,106.52,106.56,106.5,106.54,35923.0,101.0735,101.1115,101.0545,101.0925,35923.0
2017-07-19 11:45:00,106.54,106.62,106.46,106.47,53484.0,101.0925,101.1684,101.0166,101.0261,53484.0
2017-07-19 11:50:00,106.46,106.55,106.46,106.55,34977.0,101.0166,101.102,101.0166,101.102,34977.0
2017-07-19 11:55:00,106.55,106.56,106.5,106.51,30056.0,101.102,101.1115,101.0545,101.064,30056.0
2017-07-19 12:00:00,106.51,106.57,106.51,106.57,17415.0,101.064,101.1209,101.064,101.1209,17415.0
2017-07-19 12:05:00,106.57,106.62,106.56,106.59,25457.0,101.1209,101.1684,101.1115,101.1399,25457.0
2017-07-19 12:10:00,106.6,106.63,106.58,106.62,26693.0,101.1494,101.1779,101.1304,101.1684,26693.0
2017-07-19 12:15:00,106.62,106.66,106.62,106.62,28686.0,101.1684,101.2063,101.1684,101.1684,28686.0
2017-07-19 12:20:00,106.63,106.68,106.56,106.61,30070.0,101.1779,101.2253,101.1115,101.1589,30070.0
2017-07-19 12:25:00,106.6,106.68,106.6,106.66,42221.0,101.1494,101.2253,101.1494,101.2063,42221.0
2017-07-19 12:30:00,106.65,106.65,106.58,106.58,22497.0,101.1969,101.1969,101.1304,101.1304,22497.0
2017-07-19 12:35:00,106.59,106.65,106.55,106.65,47728.0,101.1399,101.1969,101.102,101.1969,47728.0
2017-07-19 12:40:00,106.65,106.68,106.65,106.67,24336.0,101.1969,101.2253,101.1969,101.2158,24336.0
2017-07-19 12:45:00,106.67,106.73,106.66,106.73,67041.0,101.2158,101.2728,101.2063,101.2728,67041.0
2017-07-19 12:50:00,106.72,106.73,106.68,106.7,32663.0,101.2633,101.2728,101.2253,101.2443,32663.0
2017-07-19 12:55:00,106.7,106.71,106.67,106.69,61250.0,101.2443,101.2538,101.2158,101.2348,61250.0
2017-07-19 13:00:00,106.68,106.68,106.63,106.65,49345.0,101.2253,101.2253,101.1779,101.1969,49345.0
2017-07-19 13:05:00,106.65,106.67,106.64,106.65,65351.0,101.1969,101.2158,101.1874,101.1969,65351.0
2017-07-19 13:10:00,106.64,106.67,106.62,106.62,29746.0,101.1874,101.2158,101.1684,101.1684,29746.0
2017-07-19 13:15:00,106.62,106.69,106.58,106.68,70213.0,101.1684,101.2348,101.1304,101.2253,70213.0
2017-07-19 13:20:00,106.68,106.69,106.61,106.66,27099.0,101.2253,101.2348,101.1589,101.2063,27099.0
2017-07-19 13:25:00,106.66,106.73,106.64,106.67,33688.0,101.2063,101.2728,101.1874,101.2158,33688.0
2017-07-19 13:30:00,106.66,106.68,106.63,106.63,26883.0,101.2063,101.2253,101.1779,101.1779,26883.0
2017-07-19 13:35:00,106.64,106.68,106.61,106.68,32069.0,101.1874,101.2253,101.1589,101.2253,32069.0
2017-07-19 13:40:00,106.68,106.72,106.64,106.71,37835.0,101.2253,101.2633,101.1874,101.2538,37835.0
2017-07-19 13:45:00,106.7,106.8,106.7,106.77,48057.0,101.2443,101.3392,101.2443,101.3107,48057.0
2017-07-19 13:50:00,106.77,106.79,106.7,106.7,28075.0,101.3107,101.3297,101.2443,101.2443,28075.0
2017-07-19 13:55:00,106.7,106.71,106.65,106.65,34294.0,101.2443,101.2538,101.1969,101.1969,34294.0
2017-07-19 14:00:00,106.65,106.68,106.64,106.68,26019.0,101.1969,101.2253,101.1874,101.2253,26019.0
2017-07-19 14:05:00,106.68,106.74,106.67,106.73,35843.0,101.2253,101.2823,101.2158,101.2728,35843.0
2017-07-19 14:10:00,106.74,106.77,106.72,106.76,36015.0,101.2823,101.3107,101.2633,101.3012,36015.0
2017-07-19 14:15:00,106.76,106.8,106.73,106.74,38014.0,101.3012,101.3392,101.2728,101.2823,38014.0
2017-07-19 14:20:00,106.75,106.78,106.72,106.78,32236.0,101.2917,101.3202,101.2633,101.3202,32236.0
2017-07-19 14:25:00,106.77,106.79,106.76,106.78,39713.0,101.3107,101.3297,101.3012,101.3202,39713.0
2017-07-19 14:30:00,106.78,106.8,106.71,106.8,41544.0,101.3202,101.3392,101.2538,101.3392,41544.0
2017-07-19 14:35:00,106.8,106.87,106.78,106.87,72927.0,101.3392,101.4056,101.3202,101.4056,72927.0
2017-07-19 14:40:00,106.87,106.87,106.8,106.84,32436.0,101.4056,101.4056,101.3392,101.3771,32436.0
2017-07-19 14:45:00,106.84,106.86,106.82,106.83,41772.0,101.3771,101.3961,101.3582,101.3677,41772.0
2017-07-19 14:50:00,106.83,106.86,106.82,106.85,61523.0,101.3677,101.3961,101.3582,101.3866,61523.0
2017-07-19 14:55:00,106.85,106.86,106.78,106.79,46409.0,101.3866,101.3961,101.3202,101.3297,46409.0
2017-07-19 15:00:00,106.79,106.8,106.74,106.79,55942.0,101.3297,101.3392,101.2823,101.3297,55942.0
2017-07-19 15:05:00,106.79,106.82,106.75,106.77,54295.0,101.3297,101.3582,101.2917,101.3107,54295.0
2017-07-19 15:10:00,106.76,106.78,106.74,106.77,48456.0,101.3012,101.3202,101.2823,101.3107,48456.0
2017-07-19 15:15:00,106.77,106.8,106.72,106.79,61247.0,101.3107,101.3392,101.2633,101.3297,61247.0
2017-07-19 15:20:00,106.78,106.8,106.77,106.78,58136.0,101.3202,101.3392,101.3107,101.3202,58136.0
2017-07-19 15:25:00,106.78,106.84,106.78,106.82,67809.0,101.3202,101.3771,101.3202,101.3582,67809.0
2017-07-19 15:30:00,106.81,106.81,106.67,106.67,62689.0,101.3487,101.3487,101.2158,101.2158,62689.0
2017-07-19 15:35:00,106.68,106.73,106.67,106.71,61228.0,101.2253,101.2728,101.2158,101.2538,61228.0
2017-07-19 15:40:00,106.72,106.83,106.72,106.81,83301.0,101.2633,101.3677,101.2633,101.3487,83301.0
2017-07-19 15:45:00,106.8,106.83,106.75,106.78,104099.0,101.3392,101.3677,101.2917,101.3202,104099.0
2017-07-19 15:50:00,106.78,106.8,106.73,106.73,145350.0,101.3202,101.3392,101.2728,101.2728,145350.0
2017-07-19 15:55:00,106.73,106.81,106.73,106.81,255393.0,101.2728,101.3487,101.2728,101.3487,255393.0
2017-07-20 09:30:00,106.99,107.23,106.93,107.19,202102.0,101.5195,101.7472,101.4625,101.7092,202102.0
2017-07-20 09:35:00,107.17,107.22,107.03,107.03,62304.0,101.6903,101.7377,101.5574,101.5574,62304.0
2017-07-20 09:40:00,107.05,107.08,107.01,107.02,63305.0,101.5764,101.6049,101.5384,101.5479,63305.0
2017-07-20 09:45:00,107.02,107.06,106.96,106.99,78256.0,101.5479,101.5859,101.491,101.5195,78256.0
2017-07-20 09:50:00,106.99,107.05,106.95,107.02,75482.0,101.5195,101.5764,101.4815,101.5479,75482.0
2017-07-20 09:55:00,107.02,107.07,106.87,106.87,71339.0,101.5479,101.5954,101.4056,101.4056,71339.0
2017-07-20 10:00:00,106.86,107.02,106.86,106.96,53795.0,101.3961,101.5479,101.3961,101.491,53795.0
2017-07-20 10:05:00,106.96,106.98,106.93,106.97,44904.0,101.491,101.51,101.4625,101.5005,44904.0
2017-07-20 10:10:00,106.98,106.99,106.84,106.86,61247.0,101.51,101.5195,101.3771,101.3961,61247.0
2017-07-20 10:15:00,106.87,106.94,106.83,106.94,53167.0,101.4056,101.472,101.3677,101.472,53167.0
2017-07-20 10:20:00,106.94,107.03,106.92,107.0,75999.0,101.472,101.5574,101.453,101.529,75999.0
2017-07-20 10:25:00,106.98,107.04,106.95,107.0,41605.0,101.51,101.5669,101.4815,101.529,41605.0
2017-07-20 10:30:00,107.0,107.08,106.81,106.81,118935.0,101.529,101.6049,101.3487,101.3487,118935.0
2017-07-20 10:35:00,106.81,106.89,106.75,106.77,64412.0,101.3487,101.4246,101.2917,101.3107,64412.0
2017-07-20 10:40:00,106.76,107.0,106.74,106.97,76197.0,101.3012,101.529,101.2823,101.5005,76197.0
2017-07-20 10:45:00,106.97,106.99,106.89,106.98,46273.0,101.5005,101.5195,101.4246,101.51,46273.0
2017-07-20 10:50:00,106.99,107.15,106.94,107.11,121778.0,101.5195,101.6713,101.472,101.6333,121778.0
2017-07-20 10:55:00,107.11,107.23,107.09,107.2,54587.0,101.6333,101.7472,101.6144,101.7187,54587.0
2017-07-20 11:00:00,107.2,107.24,107.16,107.23,49979.0,101.7187,101.7567,101.6808,101.7472,49979.0
2017-07-20 11:05:00,107.23,107.26,107.18,107.18,70283.0,101.7472,101.7757,101.6998,101.6998,70283.0
2017-07-20 11:10:00,107.18,107.27,107.17,107.27,69714.0,101.6998,101.7852,101.6903,101.7852,69714.0
2017-07-20 11:15:00,107.27,107.31,107.26,107.3,64067.0,101.7852,101.8231,101.7757,101.8136,64067.0
2017-07-20 11:20:00,107.29,107.34,107.27,107.28,48508.0,101.8041,101.8516,101.7852,101.7946,48508.0
2017-07-20 11:25:00,107.28,107.29,107.21,107.26,42719.0,101.7946,101.8041,101.7282,101.7757,42719.0
2017-07-20 11:30:00,107.26,107.27,107.22,107.25,39152.0,101.7757,101.7852,101.7377,101.7662,39152.0
2017-07-20 11:35:00,107.25,107.25,107.17,107.18,36617.0,101.7662,101.7662,101.6903,101.6998,36617.0
2017-07-20 11:40:00,107.19,107.24,107.11,107.24,50989.0,101.7092,101.7567,101.6333,101.7567,50989.0
2017-07-20 11:45:00,107.25,107.26,107.17,107.2,60216.0,101.7662,101.7757,101.6903,101.7187,60216.0
2017-07-20 11:50:00,107.2,107.24,107.19,107.23,35484.0,101.7187,101.7567,101.7092,101.7472,35484.0
2017-07-20 11:55:00,107.22,107.24,107.19,107.22,29726.0,101.7377,101.7567,101.7092,101.7377,29726.0
2017-07-20 12:00:00,107.21,107.23,107.18,107.22,32882.0,101.7282,101.7472,101.6998,101.7377,32882.0
2017-07-20 12:05:00,107.23,107.28,107.19,107.23,52293.0,101.7472,101.7946,101.7092,101.7472,52293.0
2017-07-20 12:10:00,107.23,107.26,107.23,107.25,26993.0,101.7472,101.7757,101.7472,101.7662,26993.0
2017-07-20 12:15:00,107.26,107.27,107.25,107.26,25295.0,101.7757,101.7852,101.7662,101.7757,25295.0
2017-07-20 12:20:00,107.26,107.29,107.24,107.26,46128.0,101.7757,101.8041,101.7567,101.7757,46128.0
2017-07-20 12:25:00,107.26,107.29,107.25,107.29,30798.0,101.7757,101.8041,101.7662,101.8041,30798.0
2017-07-20 12:30:00,107.28,107.28,107.23,107.25,34242.0,101.7946,101.7946,101.7472,101.7662,34242.0
2017-07-20 12:35:00,107.25,107.38,107.25,107.37,81303.0,101.7662,101.8895,101.7662,101.88,81303.0
2017-07-20 12:40:00,107.37,107.38,107.3,107.32,90225.0,101.88,101.8895,101.8136,101.8326,90225.0
2017-07-20 12:45:00,107.33,107.4,107.31,107.36,50726.0,101.8421,101.9085,101.8231,101.8706,50726.0
2017-07-20 12:50:00,107.37,107.5,107.36,107.46,143008.0,101.88,102.0034,101.8706,101.9654,143008.0
2017-07-20 12:55:00,107.45,107.46,107.37,107.4,36870.0,101.9559,101.9654,101.88,101.9085,36870.0
2017-07-20 13:00:00,107.4,107.44,107.33,107.37,69163.0,101.9085,101.9465,101.8421,101.88,69163.0
2017-07-20 13:05:00,107.37,107.39,107.35,107.37,36465.0,101.88,101.899,101.8611,101.88,36465.0
2017-07-20 13:10:00,107.37,107.6,107.3,107.43,125229.0,101.88,102.0983,101.8136,101.937,125229.0
2017-07-20 13:15:00,107.43,107.56,107.43,107.5,65370.0,101.937,102.0603,101.937,102.0034,65370.0
2017-07-20 13:20:00,107.5,107.61,107.45,107.58,97698.0,102.0034,102.1078,101.9559,102.0793,97698.0
2017-07-20 13:25:00,107.58,107.68,107.56,107.67,65025.0,102.0793,102.1742,102.0603,102.1647,65025.0
2017-07-20 13:30:00,107.67,107.71,107.63,107.66,64134.0,102.1647,102.2027,102.1267,102.1552,64134.0
2017-07-20 13:35:00,107.65,107.67,107.6,107.67,65526.0,102.1457,102.1647,102.0983,102.1647,65526.0
2017-07-20 13:40:00,107.67,107.67,107.6,107.6,38080.0,102.1647,102.1647,102.0983,102.0983,38080.0
2017-07-20 13:45:00,107.6,107.65,107.57,107.57,46295.0,102.0983,102.1457,102.0698,102.0698,46295.0
2017-07-20 13:50:00,107.59,107.6,107.53,107.56,74834.0,102.0888,102.0983,102.0319,102.0603,74834.0
2017-07-20 13:55:00,107.56,107.59,107.54,107.57,30715.0,102.0603,102.0888,102.0413,102.0698,30715.0
2017-07-20 14:00:00,107.57,107.57,107.5,107.51,38981.0,102.0698,102.0698,102.0034,102.0129,38981.0
2017-07-20 14:05:00,107.51,107.52,107.45,107.47,40024.0,102.0129,102.0224,101.9559,101.9749,40024.0
2017-07-20 14:10:00,107.47,107.54,107.46,107.54,24517.0,101.9749,102.0413,101.9654,102.0413,24517.0
2017-07-20 14:15:00,107.53,107.53,107.45,107.47,44298.0,102.0319,102.0319,101.9559,101.9749,44298.0
2017-07-20 14:20:00,107.47,107.47,107.39,107.46,44872.0,101.9749,101.9749,101.899,101.9654,44872.0
2017-07-20 14:25:00,107.46,107.46,107.31,107.33,46153.0,101.9654,101.9654,101.8231,101.8421,46153.0
2017-07-20 14:30:00,107.33,107.41,107.3,107.34,89608.0,101.8421,101.918,101.8136,101.8516,89608.0
2017-07-20 14:35:00,107.34,107.43,107.34,107.42,94060.0,101.8516,101.937,101.8516,101.9275,94060.0
2017-07-20 14:40:00,107.41,107.49,107.39,107.49,59323.0,101.918,101.9939,101.899,101.9939,59323.0
2017-07-20 14:45:00,107.49,107.5,107.44,107.45,70802.0,101.9939,102.0034,101.9465,101.9559,70802.0
2017-07-20 14:50:00,107.45,107.48,107.43,107.48,45259.0,101.9559,101.9844,101.937,101.9844,45259.0
2017-07-20 14:55:00,107.47,107.49,107.38,107.4,63244.0,101.9749,101.9939,101.8895,101.9085,63244.0
2017-07-20 15:00:00,107.4,107.48,107.39,107.45,62555.0,101.9085,101.9844,101.899,101.9559,62555.0
2017-07-20 15:05:00,107.45,107.46,107.36,107.44,59532.0,101.9559,101.9654,101.8706,101.9465,59532.0
2017-07-20 15:10:00,107.44,107.5,107.44,107.46,38588.0,101.9465,102.0034,101.9465,101.9654,38588.0
2017-07-20 15:15:00,107.47,107.55,107.45,107.53,60851.0,101.9749,102.0508,101.9559,102.0319,60851.0
2017-07-20 15:20:00,107.53,107.56,107.51,107.56,73222.0,102.0319,102.0603,102.0129,102.0603,73222.0
2017-07-20 15:25:00,107.56,107.57,107.54,107.56,50654.0,102.0603,102.0698,102.0413,102.0603,50654.0
2017-07-20 15:30:00,107.55,107.57,107.46,107.5,108611.0,102.0508,102.0698,101.9654,102.0034,108611.0
2017-07-20 15:35:00,107.5,107.54,107.49,107.51,58741.0,102.0034,102.0413,101.9939,102.0129,58741.0
2017-07-20 15:40:00,107.51,107.52,107.48,107.51,98501.0,102.0129,102.0224,101.9844,102.0129,98501.0
2017-07-20 15:45:00,107.51,107.52,107.43,107.47,94455.0,102.0129,102.0224,101.937,101.9749,94455.0
2017-07-20 15:50:00,107.47,107.47,107.38,107.4,117123.0,101.9749,101.9749,101.8895,101.9085,117123.0
2017-07-20 15:55:00,107.4,107.42,107.34,107.41,326853.0,101.9085,101.9275,101.8516,101.918,326853.0
2017-07-21 09:30:00,107.1,107.33,107.04,107.05,476035.0,101.6238,101.8421,101.5669,101.5764,476035.0
2017-07-21 09:35:00,107.03,107.3,107.01,107.22,43339.0,101.5574,101.8136,101.5384,101.7377,43339.0
2017-07-21 09:40:00,107.22,107.28,107.08,107.27,36204.0,101.7377,101.7946,101.6049,101.7852,36204.0
2017-07-21 09:45:00,107.29,107.29,107.15,107.19,32032.0,101.8041,101.8041,101.6713,101.7092,32032.0
2017-07-21 09:50:00,107.17,107.26,107.04,107.16,57744.0,101.6903,101.7757,101.5669,101.6808,57744.0
2017-07-21 09:55:00,107.17,107.3,107.12,107.17,70478.0,101.6903,101.8136,101.6428,101.6903,70478.0
2017-07-21 10:00:00,107.16,107.17,107.08,107.13,43234.0,101.6808,101.6903,101.6049,101.6523,43234.0
2017-07-21 10:05:00,107.13,107.16,107.1,107.14,33124.0,101.6523,101.6808,101.6238,101.6618,33124.0
2017-07-21 10:10:00,107.14,107.18,107.09,107.11,40647.0,101.6618,101.6998,101.6144,101.6333,40647.0
2017-07-21 10:15:00,107.11,107.11,107.0,107.0,102515.0,101.6333,101.6333,101.529,101.529,102515.0
2017-07-21 10:20:00,107.0,107.25,107.0,107.2,62558.0,101.529,101.7662,101.529,101.7187,62558.0
2017-07-21 10:25:00,107.19,107.23,107.1,107.12,31207.0,101.7092,101.7472,101.6238,101.6428,31207.0
2017-07-21 10:30:00,107.12,107.12,107.04,107.05,32327.0,101.6428,101.6428,101.5669,101.5764,32327.0
2017-07-21 10:35:00,107.05,107.09,106.98,107.01,33077.0,101.5764,101.6144,101.51,101.5384,33077.0
2017-07-21 10:40:00,107.02,107.06,107.0,107.03,30513.0,101.5479,101.5859,101.529,101.5574,30513.0
2017-07-21 10:45:00,107.03,107.09,107.01,107.09,27527.0,101.5574,101.6144,101.5384,101.6144,27527.0
2017-07-21 10:50:00,107.09,107.1,106.95,107.01,53195.0,101.6144,101.6238,101.4815,101.5384,53195.0
2017-07-21 10:55:00,107.01,107.1,106.94,107.07,33296.0,101.5384,101.6238,101.472,101.5954,33296.0
2017-07-21 11:00:00,107.08,107.08,106.99,107.02,33931.0,101.6049,101.6049,101.5195,101.5479,33931.0
2017-07-21 11:05:00,107.03,107.04,106.95,106.96,28779.0,101.5574,101.5669,101.4815,101.491,28779.0
2017-07-21 11:10:00,106.95,106.98,106.93,106.96,25418.0,101.4815,101.51,101.4625,101.491,25418.0
2017-07-21 11:15:00,106.96,106.98,106.93,106.96,27544.0,101.491,101.51,101.4625,101.491,27544.0
2017-07-21 11:20:00,106.96,106.97,106.86,106.88,38234.0,101.491,101.5005,101.3961,101.4151,38234.0
2017-07-21 11:25:00,106.87,106.94,106.87,106.89,23297.0,101.4056,101.472,101.4056,101.4246,23297.0
2017-07-21 11:30:00,106.89,106.9,106.8,106.88,40724.0,101.4246,101.4341,101.3392,101.4151,40724.0
2017-07-21 11:35:00,106.88,106.92,106.88,106.89,28025.0,101.4151,101.453,101.4151,101.4246,28025.0
2017-07-21 11:40:00,106.88,106.93,106.85,106.92,63759.0,101.4151,101.4625,101.3866,101.453,63759.0
2017-07-21 11:45:00,106.92,106.92,106.86,106.88,42926.0,101.453,101.453,101.3961,101.4151,42926.0
2017-07-21 11:50:00,106.88,106.93,106.87,106.88,29472.0,101.4151,101.4625,101.4056,101.4151,29472.0
2017-07-21 11:55:00,106.88,106.93,106.83,106.92,40449.0,101.4151,101.4625,101.3677,101.453,40449.0
2017-07-21 12:00:00,106.93,107.0,106.93,106.98,43434.0,101.4625,101.529,101.4625,101.51,43434.0
2017-07-21 12:05:00,106.99,107.03,106.95,107.03,26188.0,101.5195,101.5574,101.4815,101.5574,26188.0
2017-07-21 12:10:00,107.03,107.04,106.99,107.0,32768.0,101.5574,101.5669,101.5195,101.529,32768.0
2017-07-21 12:15:00,107.0,107.05,106.99,107.02,20748.0,101.529,101.5764,101.5195,101.5479,20748.0
2017-07-21 12:20:00,107.03,107.04,107.01,107.03,24392.0,101.5574,101.5669,101.5384,101.5574,24392.0
2017-07-21 12:25:00,107.02,107.05,106.99,107.05,44965.0,101.5479,101.5764,101.5195,101.5764,44965.0
2017-07-21 12:30:00,107.05,107.06,107.03,107.06,19157.0,101.5764,101.5859,101.5574,101.5859,19157.0
2017-07-21 12:35:00,107.06,107.07,107.03,107.07,28415.0,101.5859,101.5954,101.5574,101.5954,28415.0
2017-07-21 12:40:00,107.06,107.12,107.06,107.09,20617.0,101.5859,101.6428,101.5859,101.6144,20617.0
2017-07-21 12:45:00,107.08,107.11,107.06,107.1,25002.0,101.6049,101.6333,101.5859,101.6238,25002.0
2017-07-21 12:50:00,107.11,107.15,107.09,107.12,26853.0,101.6333,101.6713,101.6144,101.6428,26853.0
2017-07-21 12:55:00,107.12,107.16,107.09,107.16,23843.0,101.6428,101.6808,101.6144,101.6808,23843.0
2017-07-21 13:00:00,107.15,107.21,107.13,107.21,40034.0,101.6713,101.7282,101.6523,101.7282,40034.0
2017-07-21 13:05:00,107.21,107.27,107.21,107.25,34749.0,101.7282,101.7852,101.7282,101.7662,34749.0
2017-07-21 13:10:00,107.25,107.25,107.21,107.23,21818.0,101.7662,101.7662,101.7282,101.7472,21818.0
2017-07-21 13:15:00,107.23,107.24,107.21,107.23,14196.0,101.7472,101.7567,101.7282,101.7472,14196.0
2017-07-21 13:20:00,107.23,107.26,107.22,107.24,19385.0,101.7472,101.7757,101.7377,101.7567,19385.0
2017-07-21 13:25:00,107.24,107.25,107.19,107.21,29235.0,101.7567,101.7662,101.7092,101.7282,29235.0
2017-07-21 13:30:00,107.22,107.24,107.19,107.2,19293.0,101.7377,101.7567,101.7092,101.7187,19293.0
2017-07-21 13:35:00,107.19,107.21,107.16,107.16,23523.0,101.7092,101.7282,101.6808,101.6808,23523.0
2017-07-21 13:40:00,107.17,107.21,107.16,107.19,17200.0,101.6903,101.7282,101.6808,101.7092,17200.0
2017-07-21 13:45:00,107.18,107.19,107.11,107.11,17712.0,101.6998,101.7092,101.6333,101.6333,17712.0
2017-07-21 13:50:00,107.11,107.11,107.05,107.07,17081.0,101.6333,101.6333,101.5764,101.5954,17081.0
2017-07-21 13:55:00,107.07,107.1,107.04,107.09,30256.0,101.5954,101.6238,101.5669,101.6144,30256.0
2017-07-21 14:00:00,107.1,107.13,107.07,107.08,20491.0,101.6238,101.6523,101.5954,101.6049,20491.0
2017-07-21 14:05:00,107.08,107.09,107.06,107.08,19423.0,101.6049,101.6144,101.5859,101.6049,19423.0
2017-07-21 14:10:00,107.09,107.11,107.07,107.09,21768.0,101.6144,101.6333,101.5954,101.6144,21768.0
2017-07-21 14:15:00,107.09,107.1,106.99,107.0,50035.0,101.6144,101.6238,101.5195,101.529,50035.0
2017-07-21 14:20:00,107.0,107.1,107.0,107.08,23765.0,101.529,101.6238,101.529,101.6049,23765.0
2017-07-21 14:25:00,107.07,107.11,107.06,107.07,20270.0,101.5954,101.6333,101.5859,101.5954,20270.0
2017-07-21 14:30:00,107.06,107.1,107.01,107.08,63208.0,101.5859,101.6238,101.5384,101.6049,63208.0
2017-07-21 14:35:00,107.06,107.07,106.96,107.0,27193.0,101.5859,101.5954,101.491,101.529,27193.0
2017-07-21 14:40:00,106.99,107.04,106.98,107.01,21623.0,101.5195,101.5669,101.51,101.5384,21623.0
2017-07-21 14:45:00,107.01,107.02,107.0,107.01,23701.0,101.5384,101.5479,101.529,101.5384,23701.0
2017-07-21 14:50:00,107.01,107.02,106.99,107.0,19967.0,101.5384,101.5479,101.5195,101.529,19967.0
2017-07-21 14:55:00,106.99,107.03,106.98,107.01,35809.0,101.5195,101.5574,101.51,101.5384,35809.0
2017-07-21 15:00:00,107.01,107.02,106.99,107.0,33134.0,101.5384,101.5479,101.5195,101.529,33134.0
2017-07-21 15:05:00,107.0,107.05,106.99,107.01,30561.0,101.529,101.5764,101.5195,101.5384,30561.0
2017-07-21 15:10:00,107.01,107.02,106.97,106.99,33520.0,101.5384,101.5479,101.5005,101.5195,33520.0
2017-07-21 15:15:00,106.99,107.07,106.98,107.07,24936.0,101.5195,101.5954,101.51,101.5954,24936.0
2017-07-21 15:20:00,107.07,107.07,107.03,107.07,27292.0,101.5954,101.5954,101.5574,101.5954,27292.0
2017-07-21 15:25:00,107.07,107.07,107.02,107.05,24996.0,101.5954,101.5954,101.5479,101.5764,24996.0
2017-07-21 15:30:00,107.05,107.07,107.01,107.07,43682.0,101.5764,101.5954,101.5384,101.5954,43682.0
2017-07-21 15:35:00,107.06,107.1,107.04,107.06,54178.0,101.5859,101.6238,101.5669,101.5859,54178.0
2017-07-21 15:40:00,107.05,107.08,107.03,107.07,47230.0,101.5764,101.6049,101.5574,101.5954,47230.0
2017-07-21 15:45:00,107.06,107.07,107.01,107.04,57425.0,101.5859,101.5954,101.5384,101.5669,57425.0
2017-07-21 15:50:00,107.05,107.09,107.01,107.08,87308.0,101.5764,101.6144,101.5384,101.6049,87308.0
2017-07-21 15:55:00,107.08,107.1,107.04,107.07,102108.0,101.6049,101.6238,101.5669,101.5954,102108.0
2017-07-24 09:30:00,107.31,107.33,107.0,107.25,153523.0,101.8231,101.8421,101.529,101.7662,153523.0
2017-07-24 09:35:00,107.27,107.35,107.23,107.35,52745.0,101.7852,101.8611,101.7472,101.8611,52745.0
2017-07-24 09:40:00,107.35,107.5,107.29,107.47,74989.0,101.8611,102.0034,101.8041,101.9749,74989.0
2017-07-24 09:45:00,107.48,107.54,107.31,107.37,73444.0,101.9844,102.0413,101.8231,101.88,73444.0
2017-07-24 09:50:00,107.36,107.36,107.28,107.29,64085.0,101.8706,101.8706,101.7946,101.8041,64085.0
2017-07-24 09:55:00,107.28,107.34,107.21,107.26,39168.0,101.7946,101.8516,101.7282,101.7757,39168.0
2017-07-24 10:00:00,107.26,107.26,107.07,107.09,39704.0,101.7757,101.7757,101.5954,101.6144,39704.0
2017-07-24 10:05:00,107.1,107.13,107.05,107.12,34715.0,101.6238,101.6523,101.5764,101.6428,34715.0
2017-07-24 10:10:00,107.11,107.14,107.05,107.08,24134.0,101.6333,101.6618,101.5764,101.6049,24134.0
2017-07-24 10:15:00,107.08,107.13,107.05,107.09,24041.0,101.6049,101.6523,101.5764,101.6144,24041.0
2017-07-24 10:20:00,107.09,107.12,107.03,107.06,26834.0,101.6144,101.6428,101.5574,101.5859,26834.0
2017-07-24 10:25:00,107.06,107.07,106.97,107.03,40875.0,101.5859,101.5954,101.5005,101.5574,40875.0
2017-07-24 10:30:00,107.01,107.11,106.93,107.08,60385.0,101.5384,101.6333,101.4625,101.6049,60385.0
2017-07-24 10:35:00,107.08,107.2,107.07,107.13,49244.0,101.6049,101.7187,101.5954,101.6523,49244.0
2017-07-24 10:40:00,107.14,107.27,107.13,107.2,40307.0,101.6618,101.7852,101.6523,101.7187,40307.0
2017-07-24 10:45:00,107.2,107.26,107.12,107.21,40205.0,101.7187,101.7757,101.6428,101.7282,40205.0
2017-07-24 10:50:00,107.21,107.25,107.16,107.19,27150.0,101.7282,101.7662,101.6808,101.7092,27150.0
2017-07-24 10:55:00,107.19,107.26,107.18,107.21,36813.0,101.7092,101.7757,101.6998,101.7282,36813.0
2017-07-24 11:00:00,107.22,107.22,107.15,107.18,19567.0,101.7377,101.7377,101.6713,101.6998,19567.0
2017-07-24 11:05:00,107.18,107.25,107.18,107.22,27344.0,101.6998,101.7662,101.6998,101.7377,27344.0
2017-07-24 11:10:00,107.21,107.22,107.09,107.13,66821.0,101.7282,101.7377,101.6144,101.6523,66821.0
2017-07-24 11:15:00,107.12,107.2,107.1,107.18,21975.0,101.6428,101.7187,101.6238,101.6998,21975.0
2017-07-24 11:20:00,107.17,107.17,107.1,107.1,29743.0,101.6903,101.6903,101.6238,101.6238,29743.0
2017-07-24 11:25:00,107.1,107.12,106.95,107.02,46418.0,101.6238,101.6428,101.4815,101.5479,46418.0
2017-07-24 11:30:00,107.01,107.01,106.96,107.0,27984.0,101.5384,101.5384,101.491,101.529,27984.0
2017-07-24 11:35:00,107.0,107.02,106.92,107.0,37175.0,101.529,101.5479,101.453,101.529,37175.0
2017-07-24 11:40:00,107.0,107.03,106.99,107.03,27035.0,101.529,101.5574,101.5195,101.5574,27035.0
2017-07-24 11:45:00,107.03,107.04,106.91,106.93,39533.0,101.5574,101.5669,101.4436,101.4625,39533.0
2017-07-24 11:50:00,106.93,106.99,106.92,106.96,43443.0,101.4625,101.5195,101.453,101.491,43443.0
2017-07-24 11:55:00,106.96,106.98,106.91,106.92,28334.0,101.491,101.51,101.4436,101.453,28334.0
2017-07-24 12:00:00,106.93,107.0,106.9,106.98,52016.0,101.4625,101.529,101.4341,101.51,52016.0
2017-07-24 12:05:00,106.98,107.03,106.96,106.98,30336.0,101.51,101.5574,101.491,101.51,30336.0
2017-07-24 12:10:00,106.98,106.99,106.96,106.99,21840.0,101.51,101.5195,101.491,101.5195,21840.0
2017-07-24 12:15:00,106.99,107.07,106.99,107.04,22233.0,101.5195,101.5954,101.5195,101.5669,22233.0
2017-07-24 12:20:00,107.04,107.08,107.02,107.05,18305.0,101.5669,101.6049,101.5479,101.5764,18305.0
2017-07-24 12:25:00,107.04,107.05,107.02,107.03,17499.0,101.5669,101.5764,101.5479,101.5574,17499.0
2017-07-24 12:30:00,107.03,107.03,106.98,106.99,18106.0,101.5574,101.5574,101.51,101.5195,18106.0
2017-07-24 12:35:00,106.98,107.06,106.95,107.06,34055.0,101.51,101.5859,101.4815,101.5859,34055.0
2017-07-24 12:40:00,107.07,107.08,107.01,107.04,29766.0,101.5954,101.6049,101.5384,101.5669,29766.0
2017-07-24 12:45:00,107.05,107.08,107.03,107.03,16607.0,101.5764,101.6049,101.5574,101.5574,16607.0
2017-07-24 12:50:00,107.04,107.08,107.01,107.08,18430.0,101.5669,101.6049,101.5384,101.6049,18430.0
2017-07-24 12:55:00,107.08,107.08,107.04,107.08,24274.0,101.6049,101.6049,101.5669,101.6049,24274.0
2017-07-24 13:00:00,107.08,107.09,107.06,107.08,20311.0,101.6049,101.6144,101.5859,101.6049,20311.0
2017-07-24 13:05:00,107.09,107.11,107.08,107.09,16798.0,101.6144,101.6333,101.6049,101.6144,16798.0
2017-07-24 13:10:00,107.09,107.1,107.06,107.06,21443.0,101.6144,101.6238,101.5859,101.5859,21443.0
2017-07-24 13:15:00,107.06,107.09,107.06,107.09,15786.0,101.5859,101.6144,101.5859,101.6144,15786.0
2017-07-24 13:20:00,107.08,107.09,107.05,107.07,16055.0,101.6049,101.6144,101.5764,101.5954,16055.0
2017-07-24 13:25:00,107.06,107.1,107.06,107.08,22119.0,101.5859,101.6238,101.5859,101.6049,22119.0
2017-07-24 13:30:00,107.08,107.08,107.03,107.04,18428.0,101.6049,101.6049,101.5574,101.5669,18428.0
2017-07-24 13:35:00,107.05,107.08,107.03,107.07,18769.0,101.5764,101.6049,101.5574,101.5954,18769.0
2017-07-24 13:40:00,107.07,107.1,107.06,107.09,22672.0,101.5954,101.6238,101.5859,101.6144,22672.0
2017-07-24 13:45:00,107.09,107.1,107.08,107.09,28958.0,101.6144,101.6238,101.6049,101.6144,28958.0
2017-07-24 13:50:00,107.09,107.11,107.06,107.09,40316.0,101.6144,101.6333,101.5859,101.6144,40316.0
2017-07-24 13:55:00,107.08,107.09,107.06,107.07,24630.0,101.6049,101.6144,101.5859,101.5954,24630.0
2017-07-24 14:00:00,107.07,107.11,107.06,107.11,28164.0,101.5954,101.6333,101.5859,101.6333,28164.0
2017-07-24 14:05:00,107.1,107.1,107.07,107.09,16668.0,101.6238,101.6238,101.5954,101.6144,16668.0
2017-07-24 14:10:00,107.09,107.11,107.07,107.07,30762.0,101.6144,101.6333,101.5954,101.5954,30762.0
2017-07-24 14:15:00,107.08,107.08,107.03,107.04,24420.0,101.6049,101.6049,101.5574,101.5669,24420.0
2017-07-24 14:20:00,107.05,107.05,107.02,107.04,20996.0,101.5764,101.5764,101.5479,101.5669,20996.0
2017-07-24 14:25:00,107.03,107.03,107.0,107.01,18918.0,101.5574,101.5574,101.529,101.5384,18918.0
2017-07-24 14:30:00,107.0,107.06,106.96,107.04,67028.0,101.529,101.5859,101.491,101.5669,67028.0
2017-07-24 14:35:00,107.04,107.13,107.04,107.06,88348.0,101.5669,101.6523,101.5669,101.5859,88348.0
2017-07-24 14:40:00,107.07,107.1,107.05,107.06,30261.0,101.5954,101.6238,101.5764,101.5859,30261.0
2017-07-24 14:45:00,107.05,107.06,106.98,107.03,78266.0,101.5764,101.5859,101.51,101.5574,78266.0
2017-07-24 14:50:00,107.03,107.05,107.0,107.01,57881.0,101.5574,101.5764,101.529,101.5384,57881.0
2017-07-24 14:55:00,107.01,107.01,106.93,106.95,52748.0,101.5384,101.5384,101.4625,101.4815,52748.0
2017-07-24 15:00:00,106.95,106.98,106.9,106.98,42791.0,101.4815,101.51,101.4341,101.51,42791.0
2017-07-24 15:05:00,106.98,106.99,106.92,106.93,59168.0,101.51,101.5195,101.453,101.4625,59168.0
2017-07-24 15:10:00,106.93,106.95,106.92,106.92,37474.0,101.4625,101.4815,101.453,101.453,37474.0
2017-07-24 15:15:00,106.93,106.93,106.9,106.91,31465.0,101.4625,101.4625,101.4341,101.4436,31465.0
2017-07-24 15:20:00,106.91,107.01,106.9,107.0,64688.0,101.4436,101.5384,101.4341,101.529,64688.0
2017-07-24 15:25:00,106.99,107.08,106.99,107.06,47984.0,101.5195,101.6049,101.5195,101.5859,47984.0
2017-07-24 15:30:00,107.06,107.08,107.04,107.08,36561.0,101.5859,101.6049,101.5669,101.6049,36561.0
2017-07-24 15:35:00,107.08,107.09,107.06,107.08,64221.0,101.6049,101.6144,101.5859,101.6049,64221.0
2017-07-24 15:40:00,107.08,107.08,107.05,107.06,52298.0,101.6049,101.6049,101.5764,101.5859,52298.0
2017-07-24 15:45:00,107.06,107.08,107.04,107.07,67920.0,101.5859,101.6049,101.5669,101.5954,67920.0
2017-07-24 15:50:00,107.06,107.14,107.04,107.11,113882.0,101.5859,101.6618,101.5669,101.6333,113882.0
2017-07-24 15:55:00,107.11,107.13,106.94,107.04,311669.0,101.6333,101.6523,101.472,101.5669,311669.0
2017-07-25 09:30:00,107.6,107.74,107.15,107.15,143003.0,102.0983,102.2311,101.6713,101.6713,143003.0
2017-07-25 09:35:00,107.17,107.28,107.03,107.03,52936.0,101.6903,101.7946,101.5574,101.5574,52936.0
2017-07-25 09:40:00,107.02,107.06,106.88,106.89,69954.0,101.5479,101.5859,101.4151,101.4246,69954.0
2017-07-25 09:45:00,106.88,106.93,106.81,106.82,72376.0,101.4151,101.4625,101.3487,101.3582,72376.0
2017-07-25 09:50:00,106.81,106.95,106.8,106.95,59915.0,101.3487,101.4815,101.3392,101.4815,59915.0
2017-07-25 09:55:00,106.95,106.99,106.88,106.95,36145.0,101.4815,101.5195,101.4151,101.4815,36145.0
2017-07-25 10:00:00,106.95,106.99,106.9,106.95,40587.0,101.4815,101.5195,101.4341,101.4815,40587.0
2017-07-25 10:05:00,106.95,106.95,106.76,106.79,46437.0,101.4815,101.4815,101.3012,101.3297,46437.0
2017-07-25 10:10:00,106.79,106.8,106.71,106.72,55959.0,101.3297,101.3392,101.2538,101.2633,55959.0
2017-07-25 10:15:00,106.72,106.77,106.68,106.75,54943.0,101.2633,101.3107,101.2253,101.2917,54943.0
2017-07-25 10:20:00,106.76,106.86,106.74,106.84,33582.0,101.3012,101.3961,101.2823,101.3771,33582.0
2017-07-25 10:25:00,106.84,106.87,106.82,106.82,24867.0,101.3771,101.4056,101.3582,101.3582,24867.0
2017-07-25 10:30:00,106.82,106.86,106.78,106.86,48744.0,101.3582,101.3961,101.3202,101.3961,48744.0
2017-07-25 10:35:00,106.86,107.09,106.86,107.05,93905.0,101.3961,101.6144,101.3961,101.5764,93905.0
2017-07-25 10:40:00,107.06,107.13,106.96,107.01,48466.0,101.5859,101.6523,101.491,101.5384,48466.0
2017-07-25 10:45:00,107.01,107.11,106.96,107.08,54445.0,101.5384,101.6333,101.491,101.6049,54445.0
2017-07-25 10:50:00,107.07,107.08,106.88,106.9,54278.0,101.5954,101.6049,101.4151,101.4341,54278.0
2017-07-25 10:55:00,106.91,106.91,106.85,106.89,35521.0,101.4436,101.4436,101.3866,101.4246,35521.0
2017-07-25 11:00:00,106.89,106.91,106.83,106.85,35217.0,101.4246,101.4436,101.3677,101.3866,35217.0
2017-07-25 11:05:00,106.85,106.87,106.8,106.81,42994.0,101.3866,101.4056,101.3392,101.3487,42994.0
2017-07-25 11:10:00,106.82,106.92,106.75,106.75,108474.0,101.3582,101.453,101.2917,101.2917,108474.0
2017-07-25 11:15:00,106.75,106.78,106.69,106.7,45051.0,101.2917,101.3202,101.2348,101.2443,45051.0
2017-07-25 11:20:00,106.71,106.79,106.65,106.79,58682.0,101.2538,101.3297,101.1969,101.3297,58682.0
2017-07-25 11:25:00,106.79,106.8,106.48,106.53,113206.0,101.3297,101.3392,101.0355,101.083,113206.0
2017-07-25 11:30:00,106.53,106.58,106.48,106.51,65618.0,101.083,101.1304,101.0355,101.064,65618.0
2017-07-25 11:35:00,106.51,106.69,106.49,106.69,54592.0,101.064,101.2348,101.045,101.2348,54592.0
2017-07-25 11:40:00,106.69,106.69,106.61,106.63,40724.0,101.2348,101.2348,101.1589,101.1779,40724.0
2017-07-25 11:45:00,106.62,106.68,106.61,106.68,64367.0,101.1684,101.2253,101.1589,101.2253,64367.0
2017-07-25 11:50:00,106.67,106.72,106.67,106.68,27975.0,101.2158,101.2633,101.2158,101.2253,27975.0
2017-07-25 11:55:00,106.69,106.73,106.67,106.72,34280.0,101.2348,101.2728,101.2158,101.2633,34280.0
2017-07-25 12:00:00,106.72,106.84,106.72,106.8,44282.0,101.2633,101.3771,101.2633,101.3392,44282.0
2017-07-25 12:05:00,106.8,106.84,106.72,106.75,54522.0,101.3392,101.3771,101.2633,101.2917,54522.0
2017-07-25 12:10:00,106.76,106.76,106.65,106.67,28597.0,101.3012,101.3012,101.1969,101.2158,28597.0
2017-07-25 12:15:00,106.66,106.68,106.64,106.66,29752.0,101.2063,101.2253,101.1874,101.2063,29752.0
2017-07-25 12:20:00,106.66,106.66,106.59,106.6,35476.0,101.2063,101.2063,101.1399,101.1494,35476.0
2017-07-25 12:25:00,106.6,106.62,106.5,106.53,59648.0,101.1494,101.1684,101.0545,101.083,59648.0
2017-07-25 12:30:00,106.54,106.66,106.53,106.64,45096.0,101.0925,101.2063,101.083,101.1874,45096.0
2017-07-25 12:35:00,106.63,106.64,106.59,106.62,46130.0,101.1779,101.1874,101.1399,101.1684,46130.0
2017-07-25 12:40:00,106.61,106.66,106.61,106.65,34566.0,101.1589,101.2063,101.1589,101.1969,34566.0
2017-07-25 12:45:00,106.66,106.73,106.66,106.73,19694.0,101.2063,101.2728,101.2063,101.2728,19694.0
2017-07-25 12:50:00,106.73,106.74,106.65,106.67,26914.0,101.2728,101.2823,101.1969,101.2158,26914.0
2017-07-25 12:55:00,106.67,106.74,106.67,106.68,27242.0,101.2158,101.2823,101.2158,101.2253,27242.0
2017-07-25 13:00:00,106.68,106.72,106.67,106.69,23282.0,101.2253,101.2633,101.2158,101.2348,23282.0
2017-07-25 13:05:00,106.68,106.69,106.62,106.68,26746.0,101.2253,101.2348,101.1684,101.2253,26746.0
2017-07-25 13:10:00,106.67,106.71,106.65,106.68,26838.0,101.2158,101.2538,101.1969,101.2253,26838.0
2017-07-25 13:15:00,106.68,106.7,106.66,106.69,13217.0,101.2253,101.2443,101.2063,101.2348,13217.0
2017-07-25 13:20:00,106.69,106.71,106.68,106.69,28933.0,101.2348,101.2538,101.2253,101.2348,28933.0
2017-07-25 13:25:00,106.69,106.7,106.63,106.65,26222.0,101.2348,101.2443,101.1779,101.1969,26222.0
2017-07-25 13:30:00,106.66,106.68,106.6,106.62,21206.0,101.2063,101.2253,101.1494,101.1684,21206.0
2017-07-25 13:35:00,106.61,106.65,106.6,106.63,29472.0,101.1589,101.1969,101.1494,101.1779,29472.0
2017-07-25 13:40:00,106.63,106.66,106.6,106.61,15965.0,101.1779,101.2063,101.1494,101.1589,15965.0
2017-07-25 13:45:00,106.62,106.66,106.59,106.61,46137.0,101.1684,101.2063,101.1399,101.1589,46137.0
2017-07-25 13:50:00,106.6,106.65,106.59,106.64,33229.0,101.1494,101.1969,101.1399,101.1874,33229.0
2017-07-25 13:55:00,106.63,106.69,106.62,106.69,33449.0,101.1779,101.2348,101.1684,101.2348,33449.0
2017-07-25 14:00:00,106.7,106.71,106.66,106.66,36300.0,101.2443,101.2538,101.2063,101.2063,36300.0
2017-07-25 14:05:00,106.65,106.68,106.65,106.65,28217.0,101.1969,101.2253,101.1969,101.1969,28217.0
2017-07-25 14:10:00,106.65,106.66,106.59,106.64,34488.0,101.1969,101.2063,101.1399,101.1874,34488.0
2017-07-25 14:15:00,106.64,106.66,106.59,106.6,30391.0,101.1874,101.2063,101.1399,101.1494,30391.0
2017-07-25 14:20:00,106.61,106.63,106.58,106.61,32277.0,101.1589,101.1779,101.1304,101.1589,32277.0
2017-07-25 14:25:00,106.61,106.61,106.58,106.6,18998.0,101.1589,101.1589,101.1304,101.1494,18998.0
2017-07-25 14:30:00,106.6,106.61,106.51,106.56,34641.0,101.1494,101.1589,101.064,101.1115,34641.0
2017-07-25 14:35:00,106.56,106.65,106.56,106.62,30387.0,101.1115,101.1969,101.1115,101.1684,30387.0
2017-07-25 14:40:00,106.62,106.62,106.53,106.55,29164.0,101.1684,101.1684,101.083,101.102,29164.0
2017-07-25 14:45:00,106.55,106.58,106.52,106.56,29139.0,101.102,101.1304,101.0735,101.1115,29139.0
2017-07-25 14:50:00,106.56,106.61,106.56,106.61,34999.0,101.1115,101.1589,101.1115,101.1589,34999.0
2017-07-25 14:55:00,106.6,106.66,106.6,106.64,46116.0,101.1494,101.2063,101.1494,101.1874,46116.0
2017-07-25 15:00:00,106.63,106.66,106.6,106.6,33543.0,101.1779,101.2063,101.1494,101.1494,33543.0
2017-07-25 15:05:00,106.6,106.61,106.55,106.57,60479.0,101.1494,101.1589,101.102,101.1209,60479.0
2017-07-25 15:10:00,106.58,106.58,106.48,106.49,62398.0,101.1304,101.1304,101.0355,101.045,62398.0
2017-07-25 15:15:00,106.48,106.49,106.42,106.43,35348.0,101.0355,101.045,100.9786,100.9881,35348.0
2017-07-25 15:20:00,106.42,106.42,106.32,106.37,58235.0,100.9786,100.9786,100.8837,100.9312,58235.0
2017-07-25 15:25:00,106.36,106.4,106.31,106.32,112634.0,100.9217,100.9596,100.8742,100.8837,112634.0
2017-07-25 15:30:00,106.31,106.37,106.3,106.34,110116.0,100.8742,100.9312,100.8647,100.9027,110116.0
2017-07-25 15:35:00,106.34,106.35,106.22,106.25,97967.0,100.9027,100.9122,100.7888,100.8173,97967.0
2017-07-25 15:40:00,106.24,106.31,106.21,106.21,88848.0,100.8078,100.8742,100.7794,100.7794,88848.0
2017-07-25 15:45:00,106.21,106.31,106.2,106.25,165479.0,100.7794,100.8742,100.7699,100.8173,165479.0
2017-07-25 15:50:00,106.24,106.37,106.23,106.34,101630.0,100.8078,100.9312,100.7983,100.9027,101630.0
2017-07-25 15:55:00,106.34,106.46,106.3,106.41,233611.0,100.9027,101.0166,100.8647,100.9691,233611.0
2017-07-26 09:30:00,106.55,106.67,106.4,106.55,123832.0,101.102,101.2158,100.9596,101.102,123832.0
2017-07-26 09:35:00,106.55,106.75,106.51,106.67,38393.0,101.102,101.2917,101.064,101.2158,38393.0
2017-07-26 09:40:00,106.65,106.85,106.59,106.76,70931.0,101.1969,101.3866,101.1399,101.3012,70931.0
2017-07-26 09:45:00,106.76,106.88,106.72,106.81,75440.0,101.3012,101.4151,101.2633,101.3487,75440.0
2017-07-26 09:50:00,106.82,106.93,106.79,106.91,59672.0,101.3582,101.4625,101.3297,101.4436,59672.0
2017-07-26 09:55:00,106.92,106.99,106.79,106.8,55480.0,101.453,101.5195,101.3297,101.3392,55480.0
2017-07-26 10:00:00,106.8,106.88,106.69,106.78,44985.0,101.3392,101.4151,101.2348,101.3202,44985.0
2017-07-26 10:05:00,106.79,106.8,106.5,106.52,55639.0,101.3297,101.3392,101.0545,101.0735,55639.0
2017-07-26 10:10:00,106.52,106.69,106.5,106.66,38897.0,101.0735,101.2348,101.0545,101.2063,38897.0
2017-07-26 10:15:00,106.66,106.66,106.5,106.51,39377.0,101.2063,101.2063,101.0545,101.064,39377.0
2017-07-26 10:20:00,106.51,106.51,106.37,106.39,47380.0,101.064,101.064,100.9312,100.9501,47380.0
2017-07-26 10:25:00,106.37,106.41,106.31,106.33,30300.0,100.9312,100.9691,100.8742,100.8932,30300.0
2017-07-26 10:30:00,106.34,106.42,106.31,106.35,48745.0,100.9027,100.9786,100.8742,100.9122,48745.0
2017-07-26 10:35:00,106.35,106.54,106.33,106.53,55949.0,100.9122,101.0925,100.8932,101.083,55949.0
2017-07-26 10:40:00,106.53,106.56,106.45,106.5,47111.0,101.083,101.1115,101.0071,101.0545,47111.0
2017-07-26 10:45:00,106.49,106.54,106.46,106.48,29425.0,101.045,101.0925,101.0166,101.0355,29425.0
2017-07-26 10:50:00,106.5,106.65,106.48,106.64,64807.0,101.0545,101.1969,101.0355,101.1874,64807.0
2017-07-26 10:55:00,106.65,106.73,106.64,106.7,43428.0,101.1969,101.2728,101.1874,101.2443,43428.0
2017-07-26 11:00:00,106.7,106.87,106.7,106.8,48156.0,101.2443,101.4056,101.2443,101.3392,48156.0
2017-07-26 11:05:00,106.79,106.84,106.74,106.82,28291.0,101.3297,101.3771,101.2823,101.3582,28291.0
2017-07-26 11:10:00,106.82,106.84,106.71,106.73,39203.0,101.3582,101.3771,101.2538,101.2728,39203.0
2017-07-26 11:15:00,106.73,106.79,106.67,106.73,39098.0,101.2728,101.3297,101.2158,101.2728,39098.0
2017-07-26 11:20:00,106.72,106.78,106.69,106.7,37438.0,101.2633,101.3202,101.2348,101.2443,37438.0
2017-07-26 11:25:00,106.69,106.7,106.61,106.64,37855.0,101.2348,101.2443,101.1589,101.1874,37855.0
2017-07-26 11:30:00,106.65,106.7,106.57,106.7,32899.0,101.1969,101.2443,101.1209,101.2443,32899.0
2017-07-26 11:35:00,106.7,106.75,106.68,106.7,25971.0,101.2443,101.2917,101.2253,101.2443,25971.0
2017-07-26 11:40:00,106.7,106.74,106.67,106.73,27437.0,101.2443,101.2823,101.2158,101.2728,27437.0
2017-07-26 11:45:00,106.73,106.73,106.63,106.7,40063.0,101.2728,101.2728,101.1779,101.2443,40063.0
2017-07-26 11:50:00,106.7,106.74,106.7,106.7,15758.0,101.2443,101.2823,101.2443,101.2443,15758.0
2017-07-26 11:55:00,106.69,106.78,106.68,106.77,20526.0,101.2348,101.3202,101.2253,101.3107,20526.0
2017-07-26 12:00:00,106.78,106.81,106.76,106.8,14698.0,101.3202,101.3487,101.3012,101.3392,14698.0
2017-07-26 12:05:00,106.81,106.81,106.72,106.73,27073.0,101.3487,101.3487,101.2633,101.2728,27073.0
2017-07-26 12:10:00,106.73,106.74,106.71,106.73,20051.0,101.2728,101.2823,101.2538,101.2728,20051.0
2017-07-26 12:15:00,106.74,106.82,106.74,106.81,73762.0,101.2823,101.3582,101.2823,101.3487,73762.0
2017-07-26 12:20:00,106.81,106.83,106.79,106.81,32947.0,101.3487,101.3677,101.3297,101.3487,32947.0
2017-07-26 12:25:00,106.8,106.8,106.71,106.72,29097.0,101.3392,101.3392,101.2538,101.2633,29097.0
2017-07-26 12:30:00,106.72,106.72,106.65,106.67,15885.0,101.2633,101.2633,101.1969,101.2158,15885.0
2017-07-26 12:35:00,106.67,106.77,106.65,106.76,18943.0,101.2158,101.3107,101.1969,101.3012,18943.0
2017-07-26 12:40:00,106.77,106.83,106.77,106.8,22349.0,101.3107,101.3677,101.3107,101.3392,22349.0
2017-07-26 12:45:00,106.8,106.85,106.78,106.79,26209.0,101.3392,101.3866,101.3202,101.3297,26209.0
2017-07-26 12:50:00,106.78,106.84,106.77,106.81,13457.0,101.3202,101.3771,101.3107,101.3487,13457.0
2017-07-26 12:55:00,106.8,106.83,106.8,106.83,16957.0,101.3392,101.3677,101.3392,101.3677,16957.0
2017-07-26 13:00:00,106.82,106.83,106.76,106.8,29073.0,101.3582,101.3677,101.3012,101.3392,29073.0
2017-07-26 13:05:00,106.81,106.88,106.81,106.87,22962.0,101.3487,101.4151,101.3487,101.4056,22962.0
2017-07-26 13:10:00,106.88,106.9,106.86,106.89,28805.0,101.4151,101.4341,101.3961,101.4246,28805.0
2017-07-26 13:15:00,106.9,106.95,106.89,106.94,20332.0,101.4341,101.4815,101.4246,101.472,20332.0
2017-07-26 13:20:00,106.94,106.95,106.87,106.87,19623.0,101.472,101.4815,101.4056,101.4056,19623.0
2017-07-26 13:25:00,106.87,106.9,106.82,106.86,19792.0,101.4056,101.4341,101.3582,101.3961,19792.0
2017-07-26 13:30:00,106.86,106.94,106.85,106.92,25838.0,101.3961,101.472,101.3866,101.453,25838.0
2017-07-26 13:35:00,106.92,106.93,106.9,106.9,14064.0,101.453,101.4625,101.4341,101.4341,14064.0
2017-07-26 13:40:00,106.91,106.98,106.9,106.96,24700.0,101.4436,101.51,101.4341,101.491,24700.0
2017-07-26 13:45:00,106.95,106.98,106.94,106.96,17419.0,101.4815,101.51,101.472,101.491,17419.0
2017-07-26 13:50:00,106.96,106.99,106.96,106.97,19039.0,101.491,101.5195,101.491,101.5005,19039.0
2017-07-26 13:55:00,106.97,106.97,106.9,106.95,20691.0,101.5005,101.5005,101.4341,101.4815,20691.0
2017-07-26 14:00:00,106.95,106.97,106.85,106.96,45316.0,101.4815,101.5005,101.3866,101.491,45316.0
2017-07-26 14:05:00,106.96,107.02,106.94,106.99,30272.0,101.491,101.5479,101.472,101.5195,30272.0
2017-07-26 14:10:00,106.99,107.03,106.93,106.93,26511.0,101.5195,101.5574,101.4625,101.4625,26511.0
2017-07-26 14:15:00,106.93,106.93,106.82,106.87,28176.0,101.4625,101.4625,101.3582,101.4056,28176.0
2017-07-26 14:20:00,106.88,106.89,106.78,106.78,25976.0,101.4151,101.4246,101.3202,101.3202,25976.0
2017-07-26 14:25:00,106.79,106.88,106.79,106.86,33182.0,101.3297,101.4151,101.3297,101.3961,33182.0
2017-07-26 14:30:00,106.85,106.86,106.8,106.84,22431.0,101.3866,101.3961,101.3392,101.3771,22431.0
2017-07-26 14:35:00,106.84,106.92,106.79,106.91,38914.0,101.3771,101.453,101.3297,101.4436,38914.0
2017-07-26 14:40:00,106.9,106.91,106.86,106.88,27684.0,101.4341,101.4436,101.3961,101.4151,27684.0
2017-07-26 14:45:00,106.88,106.96,106.87,106.95,23901.0,101.4151,101.491,101.4056,101.4815,23901.0
2017-07-26 14:50:00,106.96,106.97,106.89,106.93,33655.0,101.491,101.5005,101.4246,101.4625,33655.0
2017-07-26 14:55:00,106.94,106.95,106.83,106.83,23911.0,101.472,101.4815,101.3677,101.3677,23911.0
2017-07-26 15:00:00,106.82,106.89,106.79,106.86,33835.0,101.3582,101.4246,101.3297,101.3961,33835.0
2017-07-26 15:05:00,106.85,106.86,106.82,106.84,31180.0,101.3866,101.3961,101.3582,101.3771,31180.0
2017-07-26 15:10:00,106.83,106.84,106.75,106.76,43092.0,101.3677,101.3771,101.2917,101.3012,43092.0
2017-07-26 15:15:00,106.76,106.79,106.72,106.78,39155.0,101.3012,101.3297,101.2633,101.3202,39155.0
2017-07-26 15:20:00,106.78,106.84,106.74,106.84,35384.0,101.3202,101.3771,101.2823,101.3771,35384.0
2017-07-26 15:25:00,106.85,106.92,106.84,106.92,42347.0,101.3866,101.453,101.3771,101.453,42347.0
2017-07-26 15:30:00,106.91,106.92,106.85,106.91,51540.0,101.4436,101.453,101.3866,101.4436,51540.0
2017-07-26 15:35:00,106.92,106.94,106.89,106.92,46842.0,101.453,101.472,101.4246,101.453,46842.0
2017-07-26 15:40:00,106.91,107.0,106.89,107.0,77879.0,101.4436,101.529,101.4246,101.529,77879.0
2017-07-26 15:45:00,107.0,107.0,106.88,106.89,76525.0,101.529,101.529,101.4151,101.4246,76525.0
2017-07-26 15:50:00,106.89,106.98,106.87,106.97,84330.0,101.4246,101.51,101.4056,101.5005,84330.0
2017-07-26 15:55:00,106.97,106.97,106.88,106.92,151798.0,101.5005,101.5005,101.4151,101.453,151798.0
2017-07-27 09:30:00,107.69,108.88,107.44,108.86,544217.0,102.1837,103.3128,101.9465,103.2939,544217.0
2017-07-27 09:35:00,108.88,108.95,108.47,108.68,243248.0,103.3128,103.3793,102.9238,103.1231,243248.0
2017-07-27 09:40:00,108.68,108.95,108.56,108.84,261482.0,103.1231,103.3793,103.0092,103.2749,261482.0
2017-07-27 09:45:00,108.84,109.14,108.78,109.03,194960.0,103.2749,103.5595,103.2179,103.4552,194960.0
2017-07-27 09:50:00,109.04,109.07,108.79,108.81,219438.0,103.4647,103.4931,103.2274,103.2464,219438.0
2017-07-27 09:55:00,108.8,108.81,108.47,108.54,218495.0,103.2369,103.2464,102.9238,102.9902,218495.0
2017-07-27 10:00:00,108.55,108.65,108.45,108.53,100664.0,102.9997,103.0946,102.9048,102.9807,100664.0
2017-07-27 10:05:00,108.55,108.73,108.47,108.6,196699.0,102.9997,103.1705,102.9238,103.0471,196699.0
2017-07-27 10:10:00,108.6,108.89,108.55,108.84,104956.0,103.0471,103.3223,102.9997,103.2749,104956.0
2017-07-27 10:15:00,108.84,109.13,108.83,109.09,105306.0,103.2749,103.55,103.2654,103.5121,105306.0
2017-07-27 10:20:00,109.08,109.22,109.0,109.01,114289.0,103.5026,103.6354,103.4267,103.4362,114289.0
2017-07-27 10:25:00,109.01,109.18,109.0,109.11,67481.0,103.4362,103.5975,103.4267,103.5311,67481.0
2017-07-27 10:30:00,109.12,109.2,109.01,109.03,68290.0,103.5406,103.6165,103.4362,103.4552,68290.0
2017-07-27 10:35:00,109.03,109.06,108.98,109.06,102458.0,103.4552,103.4836,103.4077,103.4836,102458.0
2017-07-27 10:40:00,109.05,109.15,109.04,109.12,61381.0,103.4741,103.569,103.4647,103.5406,61381.0
2017-07-27 10:45:00,109.12,109.19,109.09,109.18,65831.0,103.5406,103.607,103.5121,103.5975,65831.0
2017-07-27 10:50:00,109.18,109.34,109.18,109.26,123212.0,103.5975,103.7493,103.5975,103.6734,123212.0
2017-07-27 10:55:00,109.26,109.42,109.24,109.41,90638.0,103.6734,103.8252,103.6544,103.8157,90638.0
2017-07-27 11:00:00,109.41,109.41,109.2,109.26,177814.0,103.8157,103.8157,103.6165,103.6734,177814.0
2017-07-27 11:05:00,109.27,109.39,109.26,109.36,133684.0,103.6829,103.7968,103.6734,103.7683,133684.0
2017-07-27 11:10:00,109.36,109.37,109.28,109.29,71204.0,103.7683,103.7778,103.6924,103.7019,71204.0
2017-07-27 11:15:00,109.3,109.32,109.09,109.1,85253.0,103.7114,103.7303,103.5121,103.5216,85253.0
2017-07-27 11:20:00,109.1,109.11,109.01,109.04,77453.0,103.5216,103.5311,103.4362,103.4647,77453.0
2017-07-27 11:25:00,109.04,109.09,108.92,108.95,73585.0,103.4647,103.5121,103.3508,103.3793,73585.0
2017-07-27 11:30:00,108.96,109.17,108.96,109.16,90121.0,103.3887,103.588,103.3887,103.5785,90121.0
2017-07-27 11:35:00,109.17,109.24,109.16,109.23,76671.0,103.588,103.6544,103.5785,103.6449,76671.0
2017-07-27 11:40:00,109.23,109.23,109.08,109.11,48293.0,103.6449,103.6449,103.5026,103.5311,48293.0
2017-07-27 11:45:00,109.11,109.22,109.1,109.15,76056.0,103.5311,103.6354,103.5216,103.569,76056.0
2017-07-27 11:50:00,109.15,109.32,109.15,109.3,45134.0,103.569,103.7303,103.569,103.7114,45134.0
2017-07-27 11:55:00,109.3,109.34,109.26,109.27,54897.0,103.7114,103.7493,103.6734,103.6829,54897.0
2017-07-27 12:00:00,109.27,109.38,109.26,109.33,79717.0,103.6829,103.7873,103.6734,103.7398,79717.0
2017-07-27 12:05:00,109.33,109.49,109.31,109.48,50569.0,103.7398,103.8916,103.7208,103.8822,50569.0
2017-07-27 12:10:00,109.48,109.57,109.47,109.57,51410.0,103.8822,103.9676,103.8727,103.9676,51410.0
2017-07-27 12:15:00,109.57,109.67,109.57,109.63,57021.0,103.9676,104.0624,103.9676,104.0245,57021.0
2017-07-27 12:20:00,109.62,109.63,109.56,109.6,34001.0,104.015,104.0245,103.9581,103.996,34001.0
2017-07-27 12:25:00,109.6,109.64,109.59,109.62,32862.0,103.996,104.034,103.9865,104.015,32862.0
2017-07-27 12:30:00,109.62,109.62,109.5,109.54,45720.0,104.015,104.015,103.9011,103.9391,45720.0
2017-07-27 12:35:00,109.55,109.56,109.51,109.53,57483.0,103.9486,103.9581,103.9106,103.9296,57483.0
2017-07-27 12:40:00,109.54,109.64,109.52,109.58,97770.0,103.9391,104.034,103.9201,103.977,97770.0
2017-07-27 12:45:00,109.58,109.78,109.58,109.78,65877.0,103.977,104.1668,103.977,104.1668,65877.0
2017-07-27 12:50:00,109.78,109.85,109.69,109.71,71244.0,104.1668,104.2332,104.0814,104.1004,71244.0
2017-07-27 12:55:00,109.71,109.73,109.53,109.55,105419.0,104.1004,104.1194,103.9296,103.9486,105419.0
2017-07-27 13:00:00,109.55,109.66,109.48,109.66,152041.0,103.9486,104.0529,103.8822,104.0529,152041.0
2017-07-27 13:05:00,109.65,109.78,109.57,109.64,106872.0,104.0435,104.1668,103.9676,104.034,106872.0
2017-07-27 13:10:00,109.65,109.68,109.49,109.63,99100.0,104.0435,104.0719,103.8916,104.0245,99100.0
2017-07-27 13:15:00,109.64,109.71,109.57,109.68,60359.0,104.034,104.1004,103.9676,104.0719,60359.0
2017-07-27 13:20:00,109.68,109.78,109.68,109.74,63201.0,104.0719,104.1668,104.0719,104.1289,63201.0
2017-07-27 13:25:00,109.75,109.86,109.64,109.79,188792.0,104.1383,104.2427,104.034,104.1763,188792.0
2017-07-27 13:30:00,109.81,109.82,109.58,109.66,82647.0,104.1953,104.2048,103.977,104.0529,82647.0
2017-07-27 13:35:00,109.67,109.7,109.44,109.55,146828.0,104.0624,104.0909,103.8442,103.9486,146828.0
2017-07-27 13:40:00,109.56,109.75,109.51,109.68,62734.0,103.9581,104.1383,103.9106,104.0719,62734.0
2017-07-27 13:45:00,109.69,109.71,109.48,109.49,57399.0,104.0814,104.1004,103.8822,103.8916,57399.0
2017-07-27 13:50:00,109.5,109.59,109.42,109.49,107675.0,103.9011,103.9865,103.8252,103.8916,107675.0
2017-07-27 13:55:00,109.51,109.76,109.49,109.66,73896.0,103.9106,104.1478,103.8916,104.0529,73896.0
2017-07-27 14:00:00,109.67,109.71,109.55,109.59,55213.0,104.0624,104.1004,103.9486,103.9865,55213.0
2017-07-27 14:05:00,109.58,109.6,109.49,109.53,71308.0,103.977,103.996,103.8916,103.9296,71308.0
2017-07-27 14:10:00,109.52,109.71,109.5,109.62,56765.0,103.9201,104.1004,103.9011,104.015,56765.0
2017-07-27 14:15:00,109.6,109.71,109.6,109.69,38663.0,103.996,104.1004,103.996,104.0814,38663.0
2017-07-27 14:20:00,109.69,109.69,109.6,109.61,42162.0,104.0814,104.0814,103.996,104.0055,42162.0
2017-07-27 14:25:00,109.61,109.73,109.5,109.73,77375.0,104.0055,104.1194,103.9011,104.1194,77375.0
2017-07-27 14:30:00,109.73,109.78,109.61,109.61,43087.0,104.1194,104.1668,104.0055,104.0055,43087.0
2017-07-27 14:35:00,109.61,109.86,109.61,109.78,65962.0,104.0055,104.2427,104.0055,104.1668,65962.0
2017-07-27 14:40:00,109.77,109.8,109.71,109.71,77330.0,104.1573,104.1858,104.1004,104.1004,77330.0
2017-07-27 14:45:00,109.73,109.76,109.68,109.73,75329.0,104.1194,104.1478,104.0719,104.1194,75329.0
2017-07-27 14:50:00,109.73,109.73,109.61,109.73,47142.0,104.1194,104.1194,104.0055,104.1194,47142.0
2017-07-27 14:55:00,109.74,109.79,109.67,109.79,50438.0,104.1289,104.1763,104.0624,104.1763,50438.0
2017-07-27 15:00:00,109.78,109.78,109.54,109.58,122804.0,104.1668,104.1668,103.9391,103.977,122804.0
2017-07-27 15:05:00,109.59,109.77,109.59,109.76,66922.0,103.9865,104.1573,103.9865,104.1478,66922.0
2017-07-27 15:10:00,109.75,109.78,109.6,109.7,56873.0,104.1383,104.1668,103.996,104.0909,56873.0
2017-07-27 15:15:00,109.71,109.81,109.7,109.74,51256.0,104.1004,104.1953,104.0909,104.1289,51256.0
2017-07-27 15:20:00,109.74,109.86,109.71,109.8,83731.0,104.1289,104.2427,104.1004,104.1858,83731.0
2017-07-27 15:25:00,109.78,109.89,109.76,109.82,73663.0,104.1668,104.2712,104.1478,104.2048,73663.0
2017-07-27 15:30:00,109.82,109.97,109.82,109.95,85668.0,104.2048,104.3471,104.2048,104.3281,85668.0
2017-07-27 15:35:00,109.95,110.0,109.93,109.98,97773.0,104.3281,104.3756,104.3091,104.3566,97773.0
2017-07-27 15:40:00,109.98,109.99,109.92,109.98,113672.0,104.3566,104.3661,104.2997,104.3566,113672.0
2017-07-27 15:45:00,109.98,109.98,109.88,109.93,142135.0,104.3566,104.3566,104.2617,104.3091,142135.0
2017-07-27 15:50:00,109.94,109.98,109.93,109.94,168683.0,104.3186,104.3566,104.3091,104.3186,168683.0
2017-07-27 15:55:00,109.94,110.0,109.86,109.99,325152.0,104.3186,104.3756,104.2427,104.3661,325152.0
2017-07-28 09:30:00,109.98,110.15,109.9,109.92,227161.0,104.3566,104.5179,104.2807,104.2997,227161.0
2017-07-28 09:35:00,109.93,110.16,109.82,110.15,74235.0,104.3091,104.5274,104.2048,104.5179,74235.0
2017-07-28 09:40:00,110.17,110.19,109.8,110.06,140873.0,104.5369,104.5558,104.1858,104.4325,140873.0
2017-07-28 09:45:00,110.05,110.08,109.79,109.93,79149.0,104.423,104.4515,104.1763,104.3091,79149.0
2017-07-28 09:50:00,109.92,109.93,109.7,109.87,80081.0,104.2997,104.3091,104.0909,104.2522,80081.0
2017-07-28 09:55:00,109.88,109.99,109.86,109.98,57030.0,104.2617,104.3661,104.2427,104.3566,57030.0
2017-07-28 10:00:00,109.97,110.09,109.85,110.08,167877.0,104.3471,104.461,104.2332,104.4515,167877.0
2017-07-28 10:05:00,110.09,110.09,109.95,109.96,57229.0,104.461,104.461,104.3281,104.3376,57229.0
2017-07-28 10:10:00,109.94,110.15,109.9,110.15,74088.0,104.3186,104.5179,104.2807,104.5179,74088.0
2017-07-28 10:15:00,110.16,110.17,110.07,110.16,51877.0,104.5274,104.5369,104.442,104.5274,51877.0
2017-07-28 10:20:00,110.17,110.17,110.04,110.14,43477.0,104.5369,104.5369,104.4135,104.5084,43477.0
2017-07-28 10:25:00,110.15,110.16,110.09,110.13,48293.0,104.5179,104.5274,104.461,104.4989,48293.0
2017-07-28 10:30:00,110.13,110.13,110.08,110.13,49200.0,104.4989,104.4989,104.4515,104.4989,49200.0
2017-07-28 10:35:00,110.13,110.13,110.03,110.06,67168.0,104.4989,104.4989,104.404,104.4325,67168.0
2017-07-28 10:40:00,110.05,110.13,110.03,110.11,91162.0,104.423,104.4989,104.404,104.4799,91162.0
2017-07-28 10:45:00,110.11,110.11,109.94,110.05,55908.0,104.4799,104.4799,104.3186,104.423,55908.0
2017-07-28 10:50:00,110.03,110.06,109.97,110.05,42263.0,104.404,104.4325,104.3471,104.423,42263.0
2017-07-28 10:55:00,110.04,110.08,110.03,110.05,61460.0,104.4135,104.4515,104.404,104.423,61460.0
2017-07-28 11:00:00,110.05,110.06,110.01,110.01,46202.0,104.423,104.4325,104.3851,104.3851,46202.0
2017-07-28 11:05:00,110.0,110.02,109.85,109.9,93240.0,104.3756,104.3945,104.2332,104.2807,93240.0
2017-07-28 11:10:00,109.88,109.92,109.84,109.9,30604.0,104.2617,104.2997,104.2237,104.2807,30604.0
2017-07-28 11:15:00,109.89,109.94,109.85,109.91,48494.0,104.2712,104.3186,104.2332,104.2902,48494.0
2017-07-28 11:20:00,109.91,109.91,109.83,109.89,42341.0,104.2902,104.2902,104.2143,104.2712,42341.0
2017-07-28 11:25:00,109.89,109.93,109.8,109.82,53116.0,104.2712,104.3091,104.1858,104.2048,53116.0
2017-07-28 11:30:00,109.83,109.87,109.8,109.83,24413.0,104.2143,104.2522,104.1858,104.2143,24413.0
2017-07-28 11:35:00,109.82,109.91,109.82,109.88,35401.0,104.2048,104.2902,104.2048,104.2617,35401.0
2017-07-28 11:40:00,109.89,109.97,109.87,109.9,31058.0,104.2712,104.3471,104.2522,104.2807,31058.0
2017-07-28 11:45:00,109.9,109.9,109.77,109.84,56611.0,104.2807,104.2807,104.1573,104.2237,56611.0
2017-07-28 11:50:00,109.83,109.91,109.82,109.88,35862.0,104.2143,104.2902,104.2048,104.2617,35862.0
2017-07-28 11:55:00,109.87,109.89,109.85,109.87,38319.0,104.2522,104.2712,104.2332,104.2522,38319.0
2017-07-28 12:00:00,109.88,109.95,109.85,109.95,26870.0,104.2617,104.3281,104.2332,104.3281,26870.0
2017-07-28 12:05:00,109.96,110.0,109.95,109.97,23528.0,104.3376,104.3756,104.3281,104.3471,23528.0
2017-07-28 12:10:00,109.98,110.0,109.97,110.0,28248.0,104.3566,104.3756,104.3471,104.3756,28248.0
2017-07-28 12:15:00,109.99,110.08,109.99,110.04,45740.0,104.3661,104.4515,104.3661,104.4135,45740.0
2017-07-28 12:20:00,110.04,110.06,109.99,110.0,29121.0,104.4135,104.4325,104.3661,104.3756,29121.0
2017-07-28 12:25:00,110.0,110.02,109.98,110.01,51493.0,104.3756,104.3945,104.3566,104.3851,51493.0
2017-07-28 12:30:00,110.02,110.02,109.98,110.01,37760.0,104.3945,104.3945,104.3566,104.3851,37760.0
2017-07-28 12:35:00,110.0,110.02,109.97,109.97,44832.0,104.3756,104.3945,104.3471,104.3471,44832.0
2017-07-28 12:40:00,109.98,109.99,109.94,109.95,32563.0,104.3566,104.3661,104.3186,104.3281,32563.0
2017-07-28 12:45:00,109.94,109.97,109.94,109.95,22586.0,104.3186,104.3471,104.3186,104.3281,22586.0
2017-07-28 12:50:00,109.94,109.97,109.9,109.94,51942.0,104.3186,104.3471,104.2807,104.3186,51942.0
2017-07-28 12:55:00,109.94,109.98,109.92,109.98,25139.0,104.3186,104.3566,104.2997,104.3566,25139.0
2017-07-28 13:00:00,109.97,109.98,109.89,109.91,28155.0,104.3471,104.3566,104.2712,104.2902,28155.0
2017-07-28 13:05:00,109.92,109.97,109.89,109.96,30335.0,104.2997,104.3471,104.2712,104.3376,30335.0
2017-07-28 13:10:00,109.95,109.99,109.94,109.95,22925.0,104.3281,104.3661,104.3186,104.3281,22925.0
2017-07-28 13:15:00,109.95,109.96,109.89,109.89,34655.0,104.3281,104.3376,104.2712,104.2712,34655.0
2017-07-28 13:20:00,109.89,109.93,109.88,109.92,18389.0,104.2712,104.3091,104.2617,104.2997,18389.0
2017-07-28 13:25:00,109.93,109.94,109.86,109.91,26412.0,104.3091,104.3186,104.2427,104.2902,26412.0
2017-07-28 13:30:00,109.91,109.96,109.8,109.87,57194.0,104.2902,104.3376,104.1858,104.2522,57194.0
2017-07-28 13:35:00,109.86,109.89,109.83,109.89,25985.0,104.2427,104.2712,104.2143,104.2712,25985.0
2017-07-28 13:40:00,109.89,109.9,109.82,109.86,24714.0,104.2712,104.2807,104.2048,104.2427,24714.0
2017-07-28 13:45:00,109.86,109.86,109.78,109.8,23537.0,104.2427,104.2427,104.1668,104.1858,23537.0
2017-07-28 13:50:00,109.8,109.83,109.78,109.83,24803.0,104.1858,104.2143,104.1668,104.2143,24803.0
2017-07-28 13:55:00,109.82,109.83,109.73,109.74,35117.0,104.2048,104.2143,104.1194,104.1289,35117.0
2017-07-28 14:00:00,109.74,109.75,109.68,109.71,30482.0,104.1289,104.1383,104.0719,104.1004,30482.0
2017-07-28 14:05:00,109.71,109.79,109.71,109.74,44026.0,104.1004,104.1763,104.1004,104.1289,44026.0
2017-07-28 14:10:00,109.75,109.81,109.74,109.8,52086.0,104.1383,104.1953,104.1289,104.1858,52086.0
2017-07-28 14:15:00,109.8,109.82,109.77,109.81,31633.0,104.1858,104.2048,104.1573,104.1953,31633.0
2017-07-28 14:20:00,109.81,109.83,109.79,109.79,54246.0,104.1953,104.2143,104.1763,104.1763,54246.0
2017-07-28 14:25:00,109.79,109.8,109.71,109.74,28628.0,104.1763,104.1858,104.1004,104.1289,28628.0
2017-07-28 14:30:00,109.72,109.75,109.66,109.74,24832.0,104.1099,104.1383,104.0529,104.1289,24832.0
2017-07-28 14:35:00,109.75,109.81,109.73,109.81,31293.0,104.1383,104.1953,104.1194,104.1953,31293.0
2017-07-28 14:40:00,109.82,109.82,109.8,109.81,13849.0,104.2048,104.2048,104.1858,104.1953,13849.0
2017-07-28 14:45:00,109.81,109.85,109.8,109.82,40129.0,104.1953,104.2332,104.1858,104.2048,40129.0
2017-07-28 14:50:00,109.82,109.89,109.82,109.89,18105.0,104.2048,104.2712,104.2048,104.2712,18105.0
2017-07-28 14:55:00,109.89,109.93,109.89,109.9,23436.0,104.2712,104.3091,104.2712,104.2807,23436.0
2017-07-28 15:00:00,109.89,109.97,109.89,109.95,31938.0,104.2712,104.3471,104.2712,104.3281,31938.0
2017-07-28 15:05:00,109.95,109.98,109.92,109.96,31318.0,104.3281,104.3566,104.2997,104.3376,31318.0
2017-07-28 15:10:00,109.97,109.98,109.94,109.97,30546.0,104.3471,104.3566,104.3186,104.3471,30546.0
2017-07-28 15:15:00,109.97,109.99,109.93,109.98,42577.0,104.3471,104.3661,104.3091,104.3566,42577.0
2017-07-28 15:20:00,109.98,110.0,109.95,109.99,35787.0,104.3566,104.3756,104.3281,104.3661,35787.0
2017-07-28 15:25:00,110.0,110.0,109.96,109.99,45451.0,104.3756,104.3756,104.3376,104.3661,45451.0
2017-07-28 15:30:00,109.98,109.99,109.94,109.98,40676.0,104.3566,104.3661,104.3186,104.3566,40676.0
2017-07-28 15:35:00,109.98,109.98,109.92,109.93,31931.0,104.3566,104.3566,104.2997,104.3091,31931.0
2017-07-28 15:40:00,109.92,110.0,109.92,109.98,45387.0,104.2997,104.3756,104.2997,104.3566,45387.0
2017-07-28 15:45:00,109.99,110.01,109.96,109.99,106478.0,104.3661,104.3851,104.3376,104.3661,106478.0
2017-07-28 15:50:00,110.0,110.03,109.97,110.0,95392.0,104.3756,104.404,104.3471,104.3756,95392.0
2017-07-28 15:55:00,110.0,110.0,109.95,109.96,137355.0,104.3756,104.3756,104.3281,104.3376,137355.0
2017-07-31 09:30:00,110.02,110.1,109.6,109.61,226978.0,104.3945,104.4705,103.996,104.0055,226978.0
2017-07-31 09:35:00,109.64,109.67,109.34,109.59,83952.0,104.034,104.0624,103.7493,103.9865,83952.0
2017-07-31 09:40:00,109.59,109.96,109.57,109.92,50569.0,103.9865,104.3376,103.9676,104.2997,50569.0
2017-07-31 09:45:00,109.95,110.0,109.87,109.99,76349.0,104.3281,104.3756,104.2522,104.3661,76349.0
2017-07-31 09:50:00,109.99,110.01,109.93,109.96,96324.0,104.3661,104.3851,104.3091,104.3376,96324.0
2017-07-31 09:55:00,109.96,110.0,109.89,109.92,64363.0,104.3376,104.3756,104.2712,104.2997,64363.0
2017-07-31 10:00:00,109.92,110.0,109.83,109.83,263180.0,104.2997,104.3756,104.2143,104.2143,263180.0
2017-07-31 10:05:00,109.83,109.91,109.69,109.81,87450.0,104.2143,104.2902,104.0814,104.1953,87450.0
2017-07-31 10:10:00,109.81,109.96,109.79,109.89,164641.0,104.1953,104.3376,104.1763,104.2712,164641.0
2017-07-31 10:15:00,109.89,109.97,109.81,109.97,50468.0,104.2712,104.3471,104.1953,104.3471,50468.0
2017-07-31 10:20:00,109.97,110.0,109.91,109.97,57760.0,104.3471,104.3756,104.2902,104.3471,57760.0
2017-07-31 10:25:00,109.97,109.99,109.84,109.87,69028.0,104.3471,104.3661,104.2237,104.2522,69028.0
2017-07-31 10:30:00,109.85,109.93,109.81,109.86,65543.0,104.2332,104.3091,104.1953,104.2427,65543.0
2017-07-31 10:35:00,109.86,109.94,109.83,109.9,42229.0,104.2427,104.3186,104.2143,104.2807,42229.0
2017-07-31 10:40:00,109.89,109.89,109.8,109.81,62439.0,104.2712,104.2712,104.1858,104.1953,62439.0
2017-07-31 10:45:00,109.8,109.85,109.75,109.83,32788.0,104.1858,104.2332,104.1383,104.2143,32788.0
2017-07-31 10:50:00,109.83,109.84,109.62,109.64,58667.0,104.2143,104.2237,104.015,104.034,58667.0
2017-07-31 10:55:00,109.64,109.79,109.64,109.78,47835.0,104.034,104.1763,104.034,104.1668,47835.0
2017-07-31 11:00:00,109.78,109.84,109.75,109.79,50957.0,104.1668,104.2237,104.1383,104.1763,50957.0
2017-07-31 11:05:00,109.8,109.81,109.78,109.81,31487.0,104.1858,104.1953,104.1668,104.1953,31487.0
2017-07-31 11:10:00,109.81,109.83,109.78,109.79,49226.0,104.1953,104.2143,104.1668,104.1763,49226.0
2017-07-31 11:15:00,109.78,109.79,109.73,109.76,52908.0,104.1668,104.1763,104.1194,104.1478,52908.0
2017-07-31 11:20:00,109.76,109.79,109.75,109.77,35677.0,104.1478,104.1763,104.1383,104.1573,35677.0
2017-07-31 11:25:00,109.77,109.78,109.7,109.74,55402.0,104.1573,104.1668,104.0909,104.1289,55402.0
2017-07-31 11:30:00,109.75,109.85,109.74,109.77,99114.0,104.1383,104.2332,104.1289,104.1573,99114.0
2017-07-31 11:35:00,109.77,109.83,109.77,109.8,23279.0,104.1573,104.2143,104.1573,104.1858,23279.0
2017-07-31 11:40:00,109.81,109.9,109.8,109.86,60403.0,104.1953,104.2807,104.1858,104.2427,60403.0
2017-07-31 11:45:00,109.87,109.92,109.84,109.92,26428.0,104.2522,104.2997,104.2237,104.2997,26428.0
2017-07-31 11:50:00,109.92,109.94,109.86,109.94,56632.0,104.2997,104.3186,104.2427,104.3186,56632.0
2017-07-31 11:55:00,109.95,109.95,109.92,109.94,25696.0,104.3281,104.3281,104.2997,104.3186,25696.0
2017-07-31 12:00:00,109.94,109.94,109.82,109.82,31364.0,104.3186,104.3186,104.2048,104.2048,31364.0
2017-07-31 12:05:00,109.82,109.85,109.7,109.73,33444.0,104.2048,104.2332,104.0909,104.1194,33444.0
2017-07-31 12:10:00,109.73,109.79,109.73,109.75,319393.0,104.1194,104.1763,104.1194,104.1383,319393.0
2017-07-31 12:15:00,109.75,109.79,109.73,109.78,27729.0,104.1383,104.1763,104.1194,104.1668,27729.0
2017-07-31 12:20:00,109.78,109.78,109.72,109.75,23205.0,104.1668,104.1668,104.1099,104.1383,23205.0
2017-07-31 12:25:00,109.75,109.86,109.74,109.84,31107.0,104.1383,104.2427,104.1289,104.2237,31107.0
2017-07-31 12:30:00,109.85,109.89,109.83,109.87,13592.0,104.2332,104.2712,104.2143,104.2522,13592.0
2017-07-31 12:35:00,109.87,109.98,109.86,109.97,187036.0,104.2522,104.3566,104.2427,104.3471,187036.0
2017-07-31 12:40:00,109.97,109.97,109.93,109.95,27236.0,104.3471,104.3471,104.3091,104.3281,27236.0
2017-07-31 12:45:00,109.95,110.0,109.94,109.99,20495.0,104.3281,104.3756,104.3186,104.3661,20495.0
2017-07-31 12:50:00,109.99,110.0,109.97,109.99,76246.0,104.3661,104.3756,104.3471,104.3661,76246.0
2017-07-31 12:55:00,109.98,110.0,109.95,109.96,27038.0,104.3566,104.3756,104.3281,104.3376,27038.0
2017-07-31 13:00:00,109.96,110.0,109.93,109.96,19520.0,104.3376,104.3756,104.3091,104.3376,19520.0
2017-07-31 13:05:00,109.96,109.97,109.94,109.95,15915.0,104.3376,104.3471,104.3186,104.3281,15915.0
2017-07-31 13:10:00,109.95,109.97,109.93,109.95,24296.0,104.3281,104.3471,104.3091,104.3281,24296.0
2017-07-31 13:15:00,109.96,109.98,109.95,109.97,17762.0,104.3376,104.3566,104.3281,104.3471,17762.0
2017-07-31 13:20:00,109.96,109.97,109.93,109.94,19617.0,104.3376,104.3471,104.3091,104.3186,19617.0
2017-07-31 13:25:00,109.94,109.97,109.93,109.96,23406.0,104.3186,104.3471,104.3091,104.3376,23406.0
2017-07-31 13:30:00,109.95,109.96,109.89,109.91,19208.0,104.3281,104.3376,104.2712,104.2902,19208.0
2017-07-31 13:35:00,109.9,109.91,109.87,109.9,25009.0,104.2807,104.2902,104.2522,104.2807,25009.0
2017-07-31 13:40:00,109.9,109.94,109.89,109.93,20461.0,104.2807,104.3186,104.2712,104.3091,20461.0
2017-07-31 13:45:00,109.92,109.93,109.91,109.93,22280.0,104.2997,104.3091,104.2902,104.3091,22280.0
2017-07-31 13:50:00,109.92,109.99,109.92,109.99,34388.0,104.2997,104.3661,104.2997,104.3661,34388.0
2017-07-31 13:55:00,109.99,109.99,109.97,109.98,19038.0,104.3661,104.3661,104.3471,104.3566,19038.0
2017-07-31 14:00:00,109.98,110.0,109.97,109.98,48871.0,104.3566,104.3756,104.3471,104.3566,48871.0
2017-07-31 14:05:00,109.97,110.0,109.96,109.97,26859.0,104.3471,104.3756,104.3376,104.3471,26859.0
2017-07-31 14:10:00,109.97,110.0,109.96,110.0,16141.0,104.3471,104.3756,104.3376,104.3756,16141.0
2017-07-31 14:15:00,110.0,110.01,109.97,109.98,27042.0,104.3756,104.3851,104.3471,104.3566,27042.0
2017-07-31 14:20:00,109.98,110.01,109.97,109.99,33039.0,104.3566,104.3851,104.3471,104.3661,33039.0
2017-07-31 14:25:00,110.0,110.0,109.95,109.97,26022.0,104.3756,104.3756,104.3281,104.3471,26022.0
2017-07-31 14:30:00,109.98,109.99,109.96,109.96,18113.0,104.3566,104.3661,104.3376,104.3376,18113.0
2017-07-31 14:35:00,109.97,109.98,109.9,109.97,34531.0,104.3471,104.3566,104.2807,104.3471,34531.0
2017-07-31 14:40:00,109.97,110.0,109.96,109.99,50316.0,104.3471,104.3756,104.3376,104.3661,50316.0
2017-07-31 14:45:00,110.0,110.01,109.98,110.0,35130.0,104.3756,104.3851,104.3566,104.3756,35130.0
2017-07-31 14:50:00,110.0,110.0,109.95,110.0,136145.0,104.3756,104.3756,104.3281,104.3756,136145.0
2017-07-31 14:55:00,109.99,110.04,109.97,110.04,97768.0,104.3661,104.4135,104.3471,104.4135,97768.0
2017-07-31 15:00:00,110.04,110.04,109.97,109.99,38815.0,104.4135,104.4135,104.3471,104.3661,38815.0
2017-07-31 15:05:00,109.99,110.05,109.98,110.05,37599.0,104.3661,104.423,104.3566,104.423,37599.0
2017-07-31 15:10:00,110.04,110.1,110.04,110.07,53161.0,104.4135,104.4705,104.4135,104.442,53161.0
2017-07-31 15:15:00,110.07,110.1,110.03,110.1,52268.0,104.442,104.4705,104.404,104.4705,52268.0
2017-07-31 15:20:00,110.1,110.12,110.02,110.02,52324.0,104.4705,104.4894,104.3945,104.3945,52324.0
2017-07-31 15:25:00,110.03,110.06,110.01,110.05,249025.0,104.404,104.4325,104.3851,104.423,249025.0
2017-07-31 15:30:00,110.05,110.08,110.02,110.03,58218.0,104.423,104.4515,104.3945,104.404,58218.0
2017-07-31 15:35:00,110.03,110.1,110.02,110.09,82864.0,104.404,104.4705,104.3945,104.461,82864.0
2017-07-31 15:40:00,110.09,110.14,110.08,110.14,77235.0,104.461,104.5084,104.4515,104.5084,77235.0
2017-07-31 15:45:00,110.14,110.14,110.08,110.09,81880.0,104.5084,104.5084,104.4515,104.461,81880.0
2017-07-31 15:50:00,110.09,110.1,110.04,110.09,138054.0,104.461,104.4705,104.4135,104.461,138054.0
2017-07-31 15:55:00,110.08,110.09,109.88,109.94,420612.0,104.4515,104.461,104.2617,104.3186,420612.0
2017-08-01 09:30:00,109.99,110.45,109.95,110.11,237757.0,104.3661,104.8026,104.3281,104.4799,237757.0
2017-08-01 09:35:00,110.12,110.42,109.95,110.4,91926.0,104.4894,104.7741,104.3281,104.7551,91926.0
2017-08-01 09:40:00,110.38,110.44,110.1,110.27,99669.0,104.7361,104.7931,104.4705,104.6318,99669.0
2017-08-01 09:45:00,110.26,110.4,110.11,110.39,205832.0,104.6223,104.7551,104.4799,104.7456,205832.0
2017-08-01 09:50:00,110.41,110.46,110.3,110.43,94374.0,104.7646,104.812,104.6602,104.7836,94374.0
2017-08-01 09:55:00,110.43,110.5,110.34,110.39,61640.0,104.7836,104.85,104.6982,104.7456,61640.0
2017-08-01 10:00:00,110.4,110.5,110.34,110.42,78378.0,104.7551,104.85,104.6982,104.7741,78378.0
2017-08-01 10:05:00,110.43,110.48,110.41,110.45,55472.0,104.7836,104.831,104.7646,104.8026,55472.0
2017-08-01 10:10:00,110.45,110.48,110.39,110.42,92367.0,104.8026,104.831,104.7456,104.7741,92367.0
2017-08-01 10:15:00,110.42,110.44,110.3,110.3,45310.0,104.7741,104.7931,104.6602,104.6602,45310.0
2017-08-01 10:20:00,110.31,110.31,110.12,110.13,68682.0,104.6697,104.6697,104.4894,104.4989,68682.0
2017-08-01 10:25:00,110.12,110.24,110.12,110.16,53574.0,104.4894,104.6033,104.4894,104.5274,53574.0
2017-08-01 10:30:00,110.16,110.25,110.15,110.19,48369.0,104.5274,104.6128,104.5179,104.5558,48369.0
2017-08-01 10:35:00,110.18,110.39,110.18,110.39,42231.0,104.5464,104.7456,104.5464,104.7456,42231.0
2017-08-01 10:40:00,110.39,110.43,110.32,110.43,44293.0,104.7456,104.7836,104.6792,104.7836,44293.0
2017-08-01 10:45:00,110.42,110.48,110.35,110.46,41794.0,104.7741,104.831,104.7077,104.812,41794.0
2017-08-01 10:50:00,110.45,110.51,110.44,110.5,55725.0,104.8026,104.8595,104.7931,104.85,55725.0
2017-08-01 10:55:00,110.5,110.56,110.44,110.55,62004.0,104.85,104.9069,104.7931,104.8974,62004.0
2017-08-01 11:00:00,110.53,110.53,110.35,110.4,74462.0,104.8785,104.8785,104.7077,104.7551,74462.0
2017-08-01 11:05:00,110.38,110.49,110.31,110.34,64451.0,104.7361,104.8405,104.6697,104.6982,64451.0
2017-08-01 11:10:00,110.34,110.35,110.27,110.29,44480.0,104.6982,104.7077,104.6318,104.6507,44480.0
2017-08-01 11:15:00,110.29,110.42,110.28,110.36,52413.0,104.6507,104.7741,104.6412,104.7172,52413.0
2017-08-01 11:20:00,110.35,110.46,110.34,110.46,42847.0,104.7077,104.812,104.6982,104.812,42847.0
2017-08-01 11:25:00,110.45,110.52,110.44,110.48,102641.0,104.8026,104.869,104.7931,104.831,102641.0
2017-08-01 11:30:00,110.48,110.5,110.43,110.47,61425.0,104.831,104.85,104.7836,104.8215,61425.0
2017-08-01 11:35:00,110.47,110.5,110.44,110.49,53415.0,104.8215,104.85,104.7931,104.8405,53415.0
2017-08-01 11:40:00,110.5,110.51,110.46,110.46,55886.0,104.85,104.8595,104.812,104.812,55886.0
2017-08-01 11:45:00,110.47,110.5,110.42,110.47,46544.0,104.8215,104.85,104.7741,104.8215,46544.0
2017-08-01 11:50:00,110.48,110.5,110.47,110.48,25773.0,104.831,104.85,104.8215,104.831,25773.0
2017-08-01 11:55:00,110.47,110.51,110.47,110.49,46230.0,104.8215,104.8595,104.8215,104.8405,46230.0
2017-08-01 12:00:00,110.49,110.51,110.42,110.42,41648.0,104.8405,104.8595,104.7741,104.7741,41648.0
2017-08-01 12:05:00,110.42,110.47,110.42,110.46,46706.0,104.7741,104.8215,104.7741,104.812,46706.0
2017-08-01 12:10:00,110.46,110.56,110.46,110.54,72636.0,104.812,104.9069,104.812,104.888,72636.0
2017-08-01 12:15:00,110.54,110.59,110.52,110.59,39900.0,104.888,104.9354,104.869,104.9354,39900.0
2017-08-01 12:20:00,110.59,110.65,110.59,110.63,39478.0,104.9354,104.9923,104.9354,104.9734,39478.0
2017-08-01 12:25:00,110.64,110.64,110.6,110.64,25712.0,104.9828,104.9828,104.9449,104.9828,25712.0
2017-08-01 12:30:00,110.63,110.74,110.63,110.7,57411.0,104.9734,105.0777,104.9734,105.0398,57411.0
2017-08-01 12:35:00,110.7,110.79,110.67,110.79,75514.0,105.0398,105.1252,105.0113,105.1252,75514.0
2017-08-01 12:40:00,110.78,110.83,110.76,110.79,29658.0,105.1157,105.1631,105.0967,105.1252,29658.0
2017-08-01 12:45:00,110.79,110.8,110.75,110.75,29967.0,105.1252,105.1347,105.0872,105.0872,29967.0
2017-08-01 12:50:00,110.76,110.77,110.65,110.66,183913.0,105.0967,105.1062,104.9923,105.0018,183913.0
2017-08-01 12:55:00,110.66,110.72,110.66,110.69,24123.0,105.0018,105.0587,105.0018,105.0303,24123.0
2017-08-01 13:00:00,110.69,110.69,110.62,110.66,56556.0,105.0303,105.0303,104.9639,105.0018,56556.0
2017-08-01 13:05:00,110.65,110.67,110.59,110.61,24949.0,104.9923,105.0113,104.9354,104.9544,24949.0
2017-08-01 13:10:00,110.61,110.66,110.6,110.62,19994.0,104.9544,105.0018,104.9449,104.9639,19994.0
2017-08-01 13:15:00,110.62,110.7,110.61,110.69,31775.0,104.9639,105.0398,104.9544,105.0303,31775.0
2017-08-01 13:20:00,110.69,110.7,110.6,110.6,27819.0,105.0303,105.0398,104.9449,104.9449,27819.0
2017-08-01 13:25:00,110.61,110.64,110.6,110.61,18281.0,104.9544,104.9828,104.9449,104.9544,18281.0
2017-08-01 13:30:00,110.61,110.62,110.56,110.56,50722.0,104.9544,104.9639,104.9069,104.9069,50722.0
2017-08-01 13:35:00,110.56,110.57,110.54,110.56,108740.0,104.9069,104.9164,104.888,104.9069,108740.0
2017-08-01 13:40:00,110.57,110.63,110.55,110.62,29936.0,104.9164,104.9734,104.8974,104.9639,29936.0
2017-08-01 13:45:00,110.61,110.66,110.6,110.64,25605.0,104.9544,105.0018,104.9449,104.9828,25605.0
2017-08-01 13:50:00,110.65,110.68,110.63,110.68,17873.0,104.9923,105.0208,104.9734,105.0208,17873.0
2017-08-01 13:55:00,110.68,110.69,110.64,110.65,17840.0,105.0208,105.0303,104.9828,104.9923,17840.0
2017-08-01 14:00:00,110.66,110.66,110.61,110.65,28476.0,105.0018,105.0018,104.9544,104.9923,28476.0
2017-08-01 14:05:00,110.64,110.67,110.63,110.63,24654.0,104.9828,105.0113,104.9734,104.9734,24654.0
2017-08-01 14:10:00,110.64,110.64,110.53,110.56,30255.0,104.9828,104.9828,104.8785,104.9069,30255.0
2017-08-01 14:15:00,110.56,110.64,110.54,110.62,30280.0,104.9069,104.9828,104.888,104.9639,30280.0
2017-08-01 14:20:00,110.63,110.7,110.63,110.68,24511.0,104.9734,105.0398,104.9734,105.0208,24511.0
2017-08-01 14:25:00,110.7,110.7,110.58,110.63,22241.0,105.0398,105.0398,104.9259,104.9734,22241.0
2017-08-01 14:30:00,110.62,110.7,110.61,110.69,21286.0,104.9639,105.0398,104.9544,105.0303,21286.0
2017-08-01 14:35:00,110.69,110.71,110.67,110.69,17890.0,105.0303,105.0493,105.0113,105.0303,17890.0
2017-08-01 14:40:00,110.69,110.74,110.66,110.73,26621.0,105.0303,105.0777,105.0018,105.0682,26621.0
2017-08-01 14:45:00,110.73,110.75,110.72,110.74,34112.0,105.0682,105.0872,105.0587,105.0777,34112.0
2017-08-01 14:50:00,110.73,110.77,110.7,110.77,39197.0,105.0682,105.1062,105.0398,105.1062,39197.0
2017-08-01 14:55:00,110.77,110.77,110.72,110.74,28261.0,105.1062,105.1062,105.0587,105.0777,28261.0
2017-08-01 15:00:00,110.74,110.76,110.69,110.69,27881.0,105.0777,105.0967,105.0303,105.0303,27881.0
2017-08-01 15:05:00,110.7,110.79,110.67,110.78,59422.0,105.0398,105.1252,105.0113,105.1157,59422.0
2017-08-01 15:10:00,110.78,110.78,110.73,110.75,41333.0,105.1157,105.1157,105.0682,105.0872,41333.0
2017-08-01 15:15:00,110.76,110.77,110.73,110.75,38216.0,105.0967,105.1062,105.0682,105.0872,38216.0
2017-08-01 15:20:00,110.76,110.78,110.72,110.75,56283.0,105.0967,105.1157,105.0587,105.0872,56283.0
2017-08-01 15:25:00,110.75,110.79,110.73,110.79,44984.0,105.0872,105.1252,105.0682,105.1252,44984.0
2017-08-01 15:30:00,110.79,110.79,110.75,110.76,45882.0,105.1252,105.1252,105.0872,105.0967,45882.0
2017-08-01 15:35:00,110.76,110.77,110.66,110.68,45827.0,105.0967,105.1062,105.0018,105.0208,45827.0
2017-08-01 15:40:00,110.68,110.71,110.66,110.7,53811.0,105.0208,105.0493,105.0018,105.0398,53811.0
2017-08-01 15:45:00,110.69,110.74,110.62,110.63,60870.0,105.0303,105.0777,104.9639,104.9734,60870.0
2017-08-01 15:50:00,110.63,110.67,110.6,110.62,66588.0,104.9734,105.0113,104.9449,104.9639,66588.0
2017-08-01 15:55:00,110.62,110.63,110.58,110.61,187861.0,104.9639,104.9734,104.9259,104.9544,187861.0
2017-08-02 09:30:00,109.88,109.88,109.36,109.57,291982.0,104.2617,104.2617,103.7683,103.9676,291982.0
2017-08-02 09:35:00,109.56,109.65,109.44,109.58,263817.0,103.9581,104.0435,103.8442,103.977,263817.0
2017-08-02 09:40:00,109.6,109.67,109.45,109.6,168611.0,103.996,104.0624,103.8537,103.996,168611.0
2017-08-02 09:45:00,109.59,109.6,109.07,109.12,123813.0,103.9865,103.996,103.4931,103.5406,123813.0
2017-08-02 09:50:00,109.12,109.32,109.03,109.09,101324.0,103.5406,103.7303,103.4552,103.5121,101324.0
2017-08-02 09:55:00,109.09,109.11,108.93,109.11,109924.0,103.5121,103.5311,103.3603,103.5311,109924.0
2017-08-02 10:00:00,109.1,109.37,109.09,109.36,141675.0,103.5216,103.7778,103.5121,103.7683,141675.0
2017-08-02 10:05:00,109.37,109.5,109.28,109.47,51126.0,103.7778,103.9011,103.6924,103.8727,51126.0
2017-08-02 10:10:00,109.47,109.47,109.29,109.29,41629.0,103.8727,103.8727,103.7019,103.7019,41629.0
2017-08-02 10:15:00,109.3,109.32,109.16,109.2,35003.0,103.7114,103.7303,103.5785,103.6165,35003.0
2017-08-02 10:20:00,109.2,109.21,108.94,108.94,48285.0,103.6165,103.626,103.3698,103.3698,48285.0
2017-08-02 10:25:00,108.92,109.04,108.76,108.77,53792.0,103.3508,103.4647,103.199,103.2085,53792.0
2017-08-02 10:30:00,108.79,108.83,108.64,108.68,91576.0,103.2274,103.2654,103.0851,103.1231,91576.0
2017-08-02 10:35:00,108.67,108.8,108.64,108.71,61335.0,103.1136,103.2369,103.0851,103.1515,61335.0
2017-08-02 10:40:00,108.72,108.79,108.67,108.74,72663.0,103.161,103.2274,103.1136,103.18,72663.0
2017-08-02 10:45:00,108.76,108.77,108.38,108.46,109826.0,103.199,103.2085,102.8384,102.9143,109826.0
2017-08-02 10:50:00,108.46,108.68,108.41,108.66,79188.0,102.9143,103.1231,102.8669,103.1041,79188.0
2017-08-02 10:55:00,108.68,108.72,108.47,108.47,72150.0,103.1231,103.161,102.9238,102.9238,72150.0
2017-08-02 11:00:00,108.48,108.62,108.48,108.55,53646.0,102.9333,103.0661,102.9333,102.9997,53646.0
2017-08-02 11:05:00,108.55,108.64,108.5,108.58,62989.0,102.9997,103.0851,102.9523,103.0282,62989.0
2017-08-02 11:10:00,108.58,108.69,108.58,108.64,40998.0,103.0282,103.1325,103.0282,103.0851,40998.0
2017-08-02 11:15:00,108.63,108.69,108.51,108.59,54833.0,103.0756,103.1325,102.9617,103.0377,54833.0
2017-08-02 11:20:00,108.59,108.66,108.57,108.59,45593.0,103.0377,103.1041,103.0187,103.0377,45593.0
2017-08-02 11:25:00,108.59,108.65,108.57,108.6,43439.0,103.0377,103.0946,103.0187,103.0471,43439.0
2017-08-02 11:30:00,108.6,108.67,108.55,108.57,46948.0,103.0471,103.1136,102.9997,103.0187,46948.0
2017-08-02 11:35:00,108.58,108.66,108.56,108.61,38960.0,103.0282,103.1041,103.0092,103.0566,38960.0
2017-08-02 11:40:00,108.62,108.65,108.56,108.57,36310.0,103.0661,103.0946,103.0092,103.0187,36310.0
2017-08-02 11:45:00,108.58,108.63,108.54,108.54,75019.0,103.0282,103.0756,102.9902,102.9902,75019.0
2017-08-02 11:50:00,108.54,108.6,108.54,108.59,35217.0,102.9902,103.0471,102.9902,103.0377,35217.0
2017-08-02 11:55:00,108.59,108.59,108.52,108.53,65895.0,103.0377,103.0377,102.9712,102.9807,65895.0
2017-08-02 12:00:00,108.53,108.58,108.51,108.53,52563.0,102.9807,103.0282,102.9617,102.9807,52563.0
2017-08-02 12:05:00,108.53,108.56,108.37,108.38,170493.0,102.9807,103.0092,102.8289,102.8384,170493.0
2017-08-02 12:10:00,108.37,108.37,107.98,108.04,232438.0,102.8289,102.8289,102.4588,102.5158,232438.0
2017-08-02 12:15:00,108.03,108.06,107.86,107.87,138110.0,102.5063,102.5348,102.345,102.3545,138110.0
2017-08-02 12:20:00,107.87,107.94,107.77,107.94,116275.0,102.3545,102.4209,102.2596,102.4209,116275.0
2017-08-02 12:25:00,107.93,108.11,107.9,108.05,134741.0,102.4114,102.5822,102.3829,102.5253,134741.0
2017-08-02 12:30:00,108.05,108.06,107.88,107.88,69515.0,102.5253,102.5348,102.364,102.364,69515.0
2017-08-02 12:35:00,107.88,107.93,107.85,107.88,70871.0,102.364,102.4114,102.3355,102.364,70871.0
2017-08-02 12:40:00,107.88,107.94,107.85,107.89,80655.0,102.364,102.4209,102.3355,102.3735,80655.0
2017-08-02 12:45:00,107.89,107.91,107.81,107.81,70276.0,102.3735,102.3924,102.2975,102.2975,70276.0
2017-08-02 12:50:00,107.81,107.83,107.73,107.74,61008.0,102.2975,102.3165,102.2216,102.2311,61008.0
2017-08-02 12:55:00,107.75,107.82,107.73,107.77,69227.0,102.2406,102.307,102.2216,102.2596,69227.0
2017-08-02 13:00:00,107.76,107.78,107.66,107.67,87741.0,102.2501,102.2691,102.1552,102.1647,87741.0
2017-08-02 13:05:00,107.67,107.7,107.55,107.55,69321.0,102.1647,102.1932,102.0508,102.0508,69321.0
2017-08-02 13:10:00,107.56,107.61,107.54,107.59,82398.0,102.0603,102.1078,102.0413,102.0888,82398.0
2017-08-02 13:15:00,107.59,107.66,107.52,107.66,103556.0,102.0888,102.1552,102.0224,102.1552,103556.0
2017-08-02 13:20:00,107.67,107.7,107.61,107.66,64402.0,102.1647,102.1932,102.1078,102.1552,64402.0
2017-08-02 13:25:00,107.66,107.66,107.57,107.58,66431.0,102.1552,102.1552,102.0698,102.0793,66431.0
2017-08-02 13:30:00,107.58,107.7,107.56,107.7,53262.0,102.0793,102.1932,102.0603,102.1932,53262.0
2017-08-02 13:35:00,107.7,107.83,107.68,107.8,72110.0,102.1932,102.3165,102.1742,102.2881,72110.0
2017-08-02 13:40:00,107.79,107.92,107.77,107.85,106932.0,102.2786,102.4019,102.2596,102.3355,106932.0
2017-08-02 13:45:00,107.85,107.89,107.82,107.87,86768.0,102.3355,102.3735,102.307,102.3545,86768.0
2017-08-02 13:50:00,107.87,107.98,107.87,107.97,54374.0,102.3545,102.4588,102.3545,102.4494,54374.0
2017-08-02 13:55:00,107.98,107.99,107.85,107.86,54278.0,102.4588,102.4683,102.3355,102.345,54278.0
2017-08-02 14:00:00,107.86,107.86,107.77,107.78,71255.0,102.345,102.345,102.2596,102.2691,71255.0
2017-08-02 14:05:00,107.78,107.94,107.77,107.91,70909.0,102.2691,102.4209,102.2596,102.3924,70909.0
2017-08-02 14:10:00,107.91,107.99,107.88,107.93,58860.0,102.3924,102.4683,102.364,102.4114,58860.0
2017-08-02 14:15:00,107.93,107.95,107.88,107.91,55208.0,102.4114,102.4304,102.364,102.3924,55208.0
2017-08-02 14:20:00,107.91,107.93,107.89,107.92,47698.0,102.3924,102.4114,102.3735,102.4019,47698.0
2017-08-02 14:25:00,107.93,107.94,107.85,107.89,69501.0,102.4114,102.4209,102.3355,102.3735,69501.0
2017-08-02 14:30:00,107.89,108.28,107.88,108.22,344907.0,102.3735,102.7435,102.364,102.6866,344907.0
2017-08-02 14:35:00,108.21,108.21,108.02,108.17,107245.0,102.6771,102.6771,102.4968,102.6391,107245.0
2017-08-02 14:40:00,108.17,108.19,108.07,108.1,56489.0,102.6391,102.6581,102.5442,102.5727,56489.0
2017-08-02 14:45:00,108.09,108.18,108.04,108.17,64248.0,102.5632,102.6486,102.5158,102.6391,64248.0
2017-08-02 14:50:00,108.18,108.27,108.14,108.26,79900.0,102.6486,102.734,102.6107,102.7245,79900.0
2017-08-02 14:55:00,108.26,108.31,108.24,108.29,67321.0,102.7245,102.772,102.7056,102.753,67321.0
2017-08-02 15:00:00,108.3,108.37,108.27,108.33,60639.0,102.7625,102.8289,102.734,102.791,60639.0
2017-08-02 15:05:00,108.33,108.36,108.27,108.32,58678.0,102.791,102.8194,102.734,102.7815,58678.0
2017-08-02 15:10:00,108.32,108.36,108.28,108.31,62424.0,102.7815,102.8194,102.7435,102.772,62424.0
2017-08-02 15:15:00,108.3,108.31,108.27,108.27,40787.0,102.7625,102.772,102.734,102.734,40787.0
2017-08-02 15:20:00,108.27,108.33,108.26,108.32,70758.0,102.734,102.791,102.7245,102.7815,70758.0
2017-08-02 15:25:00,108.31,108.32,108.23,108.26,90666.0,102.772,102.7815,102.6961,102.7245,90666.0
2017-08-02 15:30:00,108.27,108.35,108.24,108.35,76526.0,102.734,102.8099,102.7056,102.8099,76526.0
2017-08-02 15:35:00,108.35,108.36,108.3,108.31,131534.0,102.8099,102.8194,102.7625,102.772,131534.0
2017-08-02 15:40:00,108.31,108.37,108.28,108.37,135644.0,102.772,102.8289,102.7435,102.8289,135644.0
2017-08-02 15:45:00,108.37,108.55,108.34,108.5,202644.0,102.8289,102.9997,102.8004,102.9523,202644.0
2017-08-02 15:50:00,108.5,108.55,108.45,108.51,221851.0,102.9523,102.9997,102.9048,102.9617,221851.0
2017-08-02 15:55:00,108.51,108.69,108.42,108.65,528721.0,102.9617,103.1325,102.8764,103.0946,528721.0
2017-08-03 09:30:00,108.52,108.9,108.37,108.83,229533.0,102.9712,103.3318,102.8289,103.2654,229533.0
2017-08-03 09:35:00,108.84,108.97,108.59,108.63,92497.0,103.2749,103.3982,103.0377,103.0756,92497.0
2017-08-03 09:40:00,108.63,108.7,108.42,108.53,109190.0,103.0756,103.142,102.8764,102.9807,109190.0
2017-08-03 09:45:00,108.54,108.71,108.5,108.64,114398.0,102.9902,103.1515,102.9523,103.0851,114398.0
2017-08-03 09:50:00,108.64,108.7,108.53,108.61,158523.0,103.0851,103.142,102.9807,103.0566,158523.0
2017-08-03 09:55:00,108.61,108.61,108.22,108.3,169271.0,103.0566,103.0566,102.6866,102.7625,169271.0
2017-08-03 10:00:00,108.31,108.42,108.1,108.12,118595.0,102.772,102.8764,102.5727,102.5917,118595.0
2017-08-03 10:05:00,108.11,108.18,108.04,108.16,88105.0,102.5822,102.6486,102.5158,102.6296,88105.0
2017-08-03 10:10:00,108.16,108.33,108.15,108.26,73649.0,102.6296,102.791,102.6202,102.7245,73649.0
2017-08-03 10:15:00,108.25,108.31,108.13,108.14,79370.0,102.715,102.772,102.6012,102.6107,79370.0
2017-08-03 10:20:00,108.13,108.5,108.07,108.48,132035.0,102.6012,102.9523,102.5442,102.9333,132035.0
2017-08-03 10:25:00,108.47,108.6,108.46,108.49,111902.0,102.9238,103.0471,102.9143,102.9428,111902.0
2017-08-03 10:30:00,108.5,108.67,108.48,108.6,120436.0,102.9523,103.1136,102.9333,103.0471,120436.0
2017-08-03 10:35:00,108.59,108.64,108.5,108.5,54870.0,103.0377,103.0851,102.9523,102.9523,54870.0
2017-08-03 10:40:00,108.5,108.75,108.49,108.71,47708.0,102.9523,103.1895,102.9428,103.1515,47708.0
2017-08-03 10:45:00,108.71,108.83,108.7,108.75,46643.0,103.1515,103.2654,103.142,103.1895,46643.0
2017-08-03 10:50:00,108.74,108.83,108.72,108.75,73507.0,103.18,103.2654,103.161,103.1895,73507.0
2017-08-03 10:55:00,108.75,108.79,108.72,108.78,49327.0,103.1895,103.2274,103.161,103.2179,49327.0
2017-08-03 11:00:00,108.78,108.87,108.77,108.83,48248.0,103.2179,103.3033,103.2085,103.2654,48248.0
2017-08-03 11:05:00,108.83,108.88,108.78,108.81,65364.0,103.2654,103.3128,103.2179,103.2464,65364.0
2017-08-03 11:10:00,108.81,108.88,108.75,108.75,82530.0,103.2464,103.3128,103.1895,103.1895,82530.0
2017-08-03 11:15:00,108.75,108.79,108.66,108.76,54167.0,103.1895,103.2274,103.1041,103.199,54167.0
2017-08-03 11:20:00,108.75,108.79,108.7,108.75,94337.0,103.1895,103.2274,103.142,103.1895,94337.0
2017-08-03 11:25:00,108.75,108.84,108.71,108.83,44227.0,103.1895,103.2749,103.1515,103.2654,44227.0
2017-08-03 11:30:00,108.83,108.83,108.68,108.71,94296.0,103.2654,103.2654,103.1231,103.1515,94296.0
2017-08-03 11:35:00,108.72,108.98,108.72,108.95,63912.0,103.161,103.4077,103.161,103.3793,63912.0
2017-08-03 11:40:00,108.95,108.98,108.87,108.88,79401.0,103.3793,103.4077,103.3033,103.3128,79401.0
2017-08-03 11:45:00,108.87,108.97,108.87,108.88,51896.0,103.3033,103.3982,103.3033,103.3128,51896.0
2017-08-03 11:50:00,108.88,108.94,108.88,108.94,39100.0,103.3128,103.3698,103.3128,103.3698,39100.0
2017-08-03 11:55:00,108.95,109.04,108.94,108.98,61323.0,103.3793,103.4647,103.3698,103.4077,61323.0
2017-08-03 12:00:00,108.97,109.01,108.87,108.88,59186.0,103.3982,103.4362,103.3033,103.3128,59186.0
2017-08-03 12:05:00,108.88,108.98,108.88,108.95,45472.0,103.3128,103.4077,103.3128,103.3793,45472.0
2017-08-03 12:10:00,108.96,108.98,108.87,108.95,62117.0,103.3887,103.4077,103.3033,103.3793,62117.0
2017-08-03 12:15:00,108.95,109.12,108.92,109.12,165017.0,103.3793,103.5406,103.3508,103.5406,165017.0
2017-08-03 12:20:00,109.12,109.15,109.01,109.11,34849.0,103.5406,103.569,103.4362,103.5311,34849.0
2017-08-03 12:25:00,109.1,109.14,109.05,109.11,41629.0,103.5216,103.5595,103.4741,103.5311,41629.0
2017-08-03 12:30:00,109.1,109.12,108.99,109.02,24447.0,103.5216,103.5406,103.4172,103.4457,24447.0
2017-08-03 12:35:00,109.02,109.03,108.97,108.98,112526.0,103.4457,103.4552,103.3982,103.4077,112526.0
2017-08-03 12:40:00,108.98,109.0,108.93,108.95,49786.0,103.4077,103.4267,103.3603,103.3793,49786.0
2017-08-03 12:45:00,108.95,109.0,108.94,108.98,41007.0,103.3793,103.4267,103.3698,103.4077,41007.0
2017-08-03 12:50:00,108.98,109.02,108.94,108.95,47569.0,103.4077,103.4457,103.3698,103.3793,47569.0
2017-08-03 12:55:00,108.95,109.07,108.94,109.07,56363.0,103.3793,103.4931,103.3698,103.4931,56363.0
2017-08-03 13:00:00,109.07,109.15,109.02,109.15,39048.0,103.4931,103.569,103.4457,103.569,39048.0
2017-08-03 13:05:00,109.15,109.15,109.02,109.11,40960.0,103.569,103.569,103.4457,103.5311,40960.0
2017-08-03 13:10:00,109.11,109.11,108.99,109.05,43927.0,103.5311,103.5311,103.4172,103.4741,43927.0
2017-08-03 13:15:00,109.05,109.06,108.94,108.94,90183.0,103.4741,103.4836,103.3698,103.3698,90183.0
2017-08-03 13:20:00,108.95,108.97,108.84,108.89,66406.0,103.3793,103.3982,103.2749,103.3223,66406.0
2017-08-03 13:25:00,108.89,108.99,108.88,108.91,54280.0,103.3223,103.4172,103.3128,103.3413,54280.0
2017-08-03 13:30:00,108.91,108.95,108.84,108.84,42114.0,103.3413,103.3793,103.2749,103.2749,42114.0
2017-08-03 13:35:00,108.84,108.85,108.72,108.75,29667.0,103.2749,103.2844,103.161,103.1895,29667.0
2017-08-03 13:40:00,108.75,108.76,108.67,108.69,28254.0,103.1895,103.199,103.1136,103.1325,28254.0
2017-08-03 13:45:00,108.69,108.74,108.64,108.73,52126.0,103.1325,103.18,103.0851,103.1705,52126.0
2017-08-03 13:50:00,108.73,108.91,108.71,108.9,66951.0,103.1705,103.3413,103.1515,103.3318,66951.0
2017-08-03 13:55:00,108.89,108.97,108.89,108.97,27296.0,103.3223,103.3982,103.3223,103.3982,27296.0
2017-08-03 14:00:00,108.97,109.02,108.95,109.01,34602.0,103.3982,103.4457,103.3793,103.4362,34602.0
2017-08-03 14:05:00,109.02,109.09,108.97,109.05,39425.0,103.4457,103.5121,103.3982,103.4741,39425.0
2017-08-03 14:10:00,109.04,109.09,109.03,109.09,25487.0,103.4647,103.5121,103.4552,103.5121,25487.0
2017-08-03 14:15:00,109.09,109.14,109.02,109.04,33691.0,103.5121,103.5595,103.4457,103.4647,33691.0
2017-08-03 14:20:00,109.05,109.13,109.04,109.11,40482.0,103.4741,103.55,103.4647,103.5311,40482.0
2017-08-03 14:25:00,109.1,109.13,109.04,109.05,32577.0,103.5216,103.55,103.4647,103.4741,32577.0
2017-08-03 14:30:00,109.06,109.17,109.05,109.17,35174.0,103.4836,103.588,103.4741,103.588,35174.0
2017-08-03 14:35:00,109.17,109.17,109.08,109.11,37613.0,103.588,103.588,103.5026,103.5311,37613.0
2017-08-03 14:40:00,109.11,109.14,109.0,109.0,34913.0,103.5311,103.5595,103.4267,103.4267,34913.0
2017-08-03 14:45:00,109.01,109.02,108.96,109.0,44222.0,103.4362,103.4457,103.3887,103.4267,44222.0
2017-08-03 14:50:00,109.0,109.02,108.97,108.98,47499.0,103.4267,103.4457,103.3982,103.4077,47499.0
2017-08-03 14:55:00,108.98,109.02,108.98,109.02,36549.0,103.4077,103.4457,103.4077,103.4457,36549.0
2017-08-03 15:00:00,109.01,109.03,108.98,109.02,46463.0,103.4362,103.4552,103.4077,103.4457,46463.0
2017-08-03 15:05:00,109.02,109.04,109.0,109.01,50010.0,103.4457,103.4647,103.4267,103.4362,50010.0
2017-08-03 15:10:00,109.0,109.07,108.99,109.05,43887.0,103.4267,103.4931,103.4172,103.4741,43887.0
2017-08-03 15:15:00,109.06,109.08,109.03,109.08,31205.0,103.4836,103.5026,103.4552,103.5026,31205.0
2017-08-03 15:20:00,109.08,109.14,109.07,109.11,34443.0,103.5026,103.5595,103.4931,103.5311,34443.0
2017-08-03 15:25:00,109.11,109.13,109.04,109.12,54970.0,103.5311,103.55,103.4647,103.5406,54970.0
2017-08-03 15:30:00,109.12,109.13,108.95,109.03,114676.0,103.5406,103.55,103.3793,103.4552,114676.0
2017-08-03 15:35:00,109.02,109.08,108.99,109.06,68600.0,103.4457,103.5026,103.4172,103.4836,68600.0
2017-08-03 15:40:00,109.06,109.1,109.03,109.05,92401.0,103.4836,103.5216,103.4552,103.4741,92401.0
2017-08-03 15:45:00,109.06,109.09,109.02,109.03,102673.0,103.4836,103.5121,103.4457,103.4552,102673.0
2017-08-03 15:50:00,109.02,109.04,108.99,109.0,135217.0,103.4457,103.4647,103.4172,103.4267,135217.0
2017-08-03 15:55:00,109.0,109.09,108.97,109.07,339821.0,103.4267,103.5121,103.3982,103.4931,339821.0
2017-08-04 09:30:00,108.23,108.5,107.76,107.89,280870.0,102.6961,102.9523,102.2501,102.3735,280870.0
2017-08-04 09:35:00,107.89,108.07,107.6,107.7,179445.0,102.3735,102.5442,102.0983,102.1932,179445.0
2017-08-04 09:40:00,107.69,108.01,107.66,107.68,155545.0,102.1837,102.4873,102.1552,102.1742,155545.0
2017-08-04 09:45:00,107.67,107.85,107.63,107.75,115650.0,102.1647,102.3355,102.1267,102.2406,115650.0
2017-08-04 09:50:00,107.75,108.07,107.67,108.02,134152.0,102.2406,102.5442,102.1647,102.4968,134152.0
2017-08-04 09:55:00,108.01,108.02,107.77,107.89,160190.0,102.4873,102.4968,102.2596,102.3735,160190.0
2017-08-04 10:00:00,107.89,107.93,107.75,107.84,151403.0,102.3735,102.4114,102.2406,102.326,151403.0
2017-08-04 10:05:00,107.84,107.87,107.65,107.67,204919.0,102.326,102.3545,102.1457,102.1647,204919.0
2017-08-04 10:10:00,107.66,107.69,107.46,107.64,273401.0,102.1552,102.1837,101.9654,102.1362,273401.0
2017-08-04 10:15:00,107.64,107.86,107.61,107.67,92620.0,102.1362,102.345,102.1078,102.1647,92620.0
2017-08-04 10:20:00,107.66,107.78,107.6,107.76,66815.0,102.1552,102.2691,102.0983,102.2501,66815.0
2017-08-04 10:25:00,107.76,107.76,107.52,107.69,126525.0,102.2501,102.2501,102.0224,102.1837,126525.0
2017-08-04 10:30:00,107.68,107.71,107.6,107.64,62223.0,102.1742,102.2027,102.0983,102.1362,62223.0
2017-08-04 10:35:00,107.65,107.66,107.48,107.49,54771.0,102.1457,102.1552,101.9844,101.9939,54771.0
2017-08-04 10:40:00,107.48,107.53,107.42,107.42,56231.0,101.9844,102.0319,101.9275,101.9275,56231.0
2017-08-04 10:45:00,107.42,107.5,107.39,107.44,89196.0,101.9275,102.0034,101.899,101.9465,89196.0
2017-08-04 10:50:00,107.45,107.56,107.35,107.45,120718.0,101.9559,102.0603,101.8611,101.9559,120718.0
2017-08-04 10:55:00,107.45,107.47,107.4,107.44,67038.0,101.9559,101.9749,101.9085,101.9465,67038.0
2017-08-04 11:00:00,107.44,107.46,107.37,107.38,79370.0,101.9465,101.9654,101.88,101.8895,79370.0
2017-08-04 11:05:00,107.37,107.4,107.32,107.38,73205.0,101.88,101.9085,101.8326,101.8895,73205.0
2017-08-04 11:10:00,107.38,107.44,107.35,107.4,84175.0,101.8895,101.9465,101.8611,101.9085,84175.0
2017-08-04 11:15:00,107.4,107.54,107.37,107.49,102782.0,101.9085,102.0413,101.88,101.9939,102782.0
2017-08-04 11:20:00,107.49,107.54,107.38,107.5,205958.0,101.9939,102.0413,101.8895,102.0034,205958.0
2017-08-04 11:25:00,107.5,107.52,107.39,107.51,101635.0,102.0034,102.0224,101.899,102.0129,101635.0
2017-08-04 11:30:00,107.5,107.55,107.45,107.51,93333.0,102.0034,102.0508,101.9559,102.0129,93333.0
2017-08-04 11:35:00,107.5,107.53,107.46,107.46,79323.0,102.0034,102.0319,101.9654,101.9654,79323.0
2017-08-04 11:40:00,107.47,107.51,107.45,107.5,141514.0,101.9749,102.0129,101.9559,102.0034,141514.0
2017-08-04 11:45:00,107.5,107.51,107.43,107.45,139096.0,102.0034,102.0129,101.937,101.9559,139096.0
2017-08-04 11:50:00,107.45,107.57,107.44,107.51,60035.0,101.9559,102.0698,101.9465,102.0129,60035.0
2017-08-04 11:55:00,107.51,107.53,107.46,107.5,108034.0,102.0129,102.0319,101.9654,102.0034,108034.0
2017-08-04 12:00:00,107.51,107.53,107.48,107.52,106277.0,102.0129,102.0319,101.9844,102.0224,106277.0
2017-08-04 12:05:00,107.52,107.81,107.5,107.81,92214.0,102.0224,102.2975,102.0034,102.2975,92214.0
2017-08-04 12:10:00,107.82,107.91,107.8,107.85,91043.0,102.307,102.3924,102.2881,102.3355,91043.0
2017-08-04 12:15:00,107.84,107.84,107.63,107.7,63675.0,102.326,102.326,102.1267,102.1932,63675.0
2017-08-04 12:20:00,107.7,107.86,107.7,107.84,50694.0,102.1932,102.345,102.1932,102.326,50694.0
2017-08-04 12:25:00,107.84,107.84,107.74,107.75,52873.0,102.326,102.326,102.2311,102.2406,52873.0
2017-08-04 12:30:00,107.73,107.8,107.71,107.72,48847.0,102.2216,102.2881,102.2027,102.2121,48847.0
2017-08-04 12:35:00,107.71,107.73,107.64,107.68,57197.0,102.2027,102.2216,102.1362,102.1742,57197.0
2017-08-04 12:40:00,107.67,107.68,107.59,107.59,45346.0,102.1647,102.1742,102.0888,102.0888,45346.0
2017-08-04 12:45:00,107.59,107.6,107.49,107.56,76299.0,102.0888,102.0983,101.9939,102.0603,76299.0
2017-08-04 12:50:00,107.54,107.63,107.54,107.57,34952.0,102.0413,102.1267,102.0413,102.0698,34952.0
2017-08-04 12:55:00,107.57,107.63,107.55,107.61,36885.0,102.0698,102.1267,102.0508,102.1078,36885.0
2017-08-04 13:00:00,107.62,107.64,107.54,107.56,32363.0,102.1173,102.1362,102.0413,102.0603,32363.0
2017-08-04 13:05:00,107.57,107.58,107.53,107.57,34613.0,102.0698,102.0793,102.0319,102.0698,34613.0
2017-08-04 13:10:00,107.58,107.58,107.52,107.54,38355.0,102.0793,102.0793,102.0224,102.0413,38355.0
2017-08-04 13:15:00,107.55,107.59,107.51,107.52,32270.0,102.0508,102.0888,102.0129,102.0224,32270.0
2017-08-04 13:20:00,107.52,107.56,107.49,107.51,85950.0,102.0224,102.0603,101.9939,102.0129,85950.0
2017-08-04 13:25:00,107.51,107.54,107.5,107.52,44154.0,102.0129,102.0413,102.0034,102.0224,44154.0
2017-08-04 13:30:00,107.52,107.67,107.51,107.64,110953.0,102.0224,102.1647,102.0129,102.1362,110953.0
2017-08-04 13:35:00,107.63,107.74,107.56,107.6,61153.0,102.1267,102.2311,102.0603,102.0983,61153.0
2017-08-04 13:40:00,107.59,107.61,107.55,107.6,30825.0,102.0888,102.1078,102.0508,102.0983,30825.0
2017-08-04 13:45:00,107.61,107.65,107.55,107.57,32934.0,102.1078,102.1457,102.0508,102.0698,32934.0
2017-08-04 13:50:00,107.57,107.58,107.52,107.53,36050.0,102.0698,102.0793,102.0224,102.0319,36050.0
2017-08-04 13:55:00,107.53,107.55,107.51,107.53,47005.0,102.0319,102.0508,102.0129,102.0319,47005.0
2017-08-04 14:00:00,107.53,107.65,107.53,107.57,58152.0,102.0319,102.1457,102.0319,102.0698,58152.0
2017-08-04 14:05:00,107.58,107.58,107.52,107.53,46875.0,102.0793,102.0793,102.0224,102.0319,46875.0
2017-08-04 14:10:00,107.54,107.54,107.5,107.52,74157.0,102.0413,102.0413,102.0034,102.0224,74157.0
2017-08-04 14:15:00,107.51,107.57,107.49,107.54,73304.0,102.0129,102.0698,101.9939,102.0413,73304.0
2017-08-04 14:20:00,107.54,107.6,107.54,107.58,93808.0,102.0413,102.0983,102.0413,102.0793,93808.0
2017-08-04 14:25:00,107.59,107.7,107.57,107.68,77217.0,102.0888,102.1932,102.0698,102.1742,77217.0
2017-08-04 14:30:00,107.68,107.77,107.67,107.76,58990.0,102.1742,102.2596,102.1647,102.2501,58990.0
2017-08-04 14:35:00,107.76,107.77,107.73,107.74,35445.0,102.2501,102.2596,102.2216,102.2311,35445.0
2017-08-04 14:40:00,107.74,107.77,107.73,107.73,36613.0,102.2311,102.2596,102.2216,102.2216,36613.0
2017-08-04 14:45:00,107.73,107.75,107.7,107.74,59984.0,102.2216,102.2406,102.1932,102.2311,59984.0
2017-08-04 14:50:00,107.74,107.77,107.73,107.75,41088.0,102.2311,102.2596,102.2216,102.2406,41088.0
2017-08-04 14:55:00,107.76,107.77,107.7,107.7,47551.0,102.2501,102.2596,102.1932,102.1932,47551.0
2017-08-04 15:00:00,107.7,107.74,107.68,107.74,46517.0,102.1932,102.2311,102.1742,102.2311,46517.0
2017-08-04 15:05:00,107.73,107.74,107.53,107.54,88623.0,102.2216,102.2311,102.0319,102.0413,88623.0
2017-08-04 15:10:00,107.54,107.55,107.5,107.52,67113.0,102.0413,102.0508,102.0034,102.0224,67113.0
2017-08-04 15:15:00,107.51,107.56,107.5,107.53,80268.0,102.0129,102.0603,102.0034,102.0319,80268.0
2017-08-04 15:20:00,107.53,107.54,107.42,107.43,82287.0,102.0319,102.0413,101.9275,101.937,82287.0
2017-08-04 15:25:00,107.42,107.5,107.41,107.49,91219.0,101.9275,102.0034,101.918,101.9939,91219.0
2017-08-04 15:30:00,107.48,107.52,107.47,107.5,85504.0,101.9844,102.0224,101.9749,102.0034,85504.0
2017-08-04 15:35:00,107.5,107.52,107.48,107.51,130754.0,102.0034,102.0224,101.9844,102.0129,130754.0
2017-08-04 15:40:00,107.52,107.57,107.48,107.57,130494.0,102.0224,102.0698,101.9844,102.0698,130494.0
2017-08-04 15:45:00,107.57,107.6,107.53,107.55,97523.0,102.0698,102.0983,102.0319,102.0508,97523.0
2017-08-04 15:50:00,107.55,107.61,107.54,107.61,214534.0,102.0508,102.1078,102.0413,102.1078,214534.0
2017-08-04 15:55:00,107.61,107.7,107.59,107.64,409933.0,102.1078,102.1932,102.0888,102.1362,409933.0
2017-08-07 09:30:00,107.59,107.65,107.21,107.43,200605.0,102.0888,102.1457,101.7282,101.937,200605.0
2017-08-07 09:35:00,107.42,107.48,107.17,107.48,175140.0,101.9275,101.9844,101.6903,101.9844,175140.0
2017-08-07 09:40:00,107.5,107.62,107.41,107.5,74544.0,102.0034,102.1173,101.918,102.0034,74544.0
2017-08-07 09:45:00,107.5,107.62,107.47,107.54,123577.0,102.0034,102.1173,101.9749,102.0413,123577.0
2017-08-07 09:50:00,107.54,107.58,107.36,107.4,98952.0,102.0413,102.0793,101.8706,101.9085,98952.0
2017-08-07 09:55:00,107.4,107.51,107.28,107.33,69395.0,101.9085,102.0129,101.7946,101.8421,69395.0
2017-08-07 10:00:00,107.34,107.41,107.3,107.33,102296.0,101.8516,101.918,101.8136,101.8421,102296.0
2017-08-07 10:05:00,107.33,107.33,107.22,107.27,65223.0,101.8421,101.8421,101.7377,101.7852,65223.0
2017-08-07 10:10:00,107.27,107.31,107.24,107.28,84456.0,101.7852,101.8231,101.7567,101.7946,84456.0
2017-08-07 10:15:00,107.29,107.32,107.2,107.31,58740.0,101.8041,101.8326,101.7187,101.8231,58740.0
2017-08-07 10:20:00,107.31,107.31,107.21,107.23,45082.0,101.8231,101.8231,101.7282,101.7472,45082.0
2017-08-07 10:25:00,107.23,107.24,107.02,107.07,67165.0,101.7472,101.7567,101.5479,101.5954,67165.0
2017-08-07 10:30:00,107.08,107.08,106.96,107.0,108190.0,101.6049,101.6049,101.491,101.529,108190.0
2017-08-07 10:35:00,107.0,107.04,106.91,107.0,59848.0,101.529,101.5669,101.4436,101.529,59848.0
2017-08-07 10:40:00,107.01,107.02,106.97,107.02,40953.0,101.5384,101.5479,101.5005,101.5479,40953.0
2017-08-07 10:45:00,107.01,107.13,106.98,107.11,63568.0,101.5384,101.6523,101.51,101.6333,63568.0
2017-08-07 10:50:00,107.11,107.28,107.1,107.21,72241.0,101.6333,101.7946,101.6238,101.7282,72241.0
2017-08-07 10:55:00,107.21,107.29,107.19,107.29,70586.0,101.7282,101.8041,101.7092,101.8041,70586.0
2017-08-07 11:00:00,107.29,107.29,107.15,107.15,50808.0,101.8041,101.8041,101.6713,101.6713,50808.0
2017-08-07 11:05:00,107.16,107.19,107.14,107.15,37423.0,101.6808,101.7092,101.6618,101.6713,37423.0
2017-08-07 11:10:00,107.15,107.17,107.1,107.1,49257.0,101.6713,101.6903,101.6238,101.6238,49257.0
2017-08-07 11:15:00,107.1,107.12,107.04,107.04,44016.0,101.6238,101.6428,101.5669,101.5669,44016.0
2017-08-07 11:20:00,107.05,107.07,107.01,107.01,37660.0,101.5764,101.5954,101.5384,101.5384,37660.0
2017-08-07 11:25:00,107.01,107.06,106.99,107.0,44647.0,101.5384,101.5859,101.5195,101.529,44647.0
2017-08-07 11:30:00,107.0,107.02,106.89,106.89,42358.0,101.529,101.5479,101.4246,101.4246,42358.0
2017-08-07 11:35:00,106.89,106.92,106.86,106.92,52549.0,101.4246,101.453,101.3961,101.453,52549.0
2017-08-07 11:40:00,106.92,106.93,106.89,106.92,36639.0,101.453,101.4625,101.4246,101.453,36639.0
2017-08-07 11:45:00,106.92,107.01,106.9,106.98,67330.0,101.453,101.5384,101.4341,101.51,67330.0
2017-08-07 11:50:00,106.98,107.0,106.98,107.0,41614.0,101.51,101.529,101.51,101.529,41614.0
2017-08-07 11:55:00,107.0,107.08,106.99,107.0,52622.0,101.529,101.6049,101.5195,101.529,52622.0
2017-08-07 12:00:00,107.0,107.15,106.99,107.1,41949.0,101.529,101.6713,101.5195,101.6238,41949.0
2017-08-07 12:05:00,107.1,107.18,107.1,107.13,36668.0,101.6238,101.6998,101.6238,101.6523,36668.0
2017-08-07 12:10:00,107.14,107.14,107.02,107.04,54408.0,101.6618,101.6618,101.5479,101.5669,54408.0
2017-08-07 12:15:00,107.04,107.04,106.98,107.0,37578.0,101.5669,101.5669,101.51,101.529,37578.0
2017-08-07 12:20:00,106.99,107.01,106.98,106.98,24718.0,101.5195,101.5384,101.51,101.51,24718.0
2017-08-07 12:25:00,106.98,106.99,106.93,106.94,48791.0,101.51,101.5195,101.4625,101.472,48791.0
2017-08-07 12:30:00,106.94,106.95,106.9,106.91,75694.0,101.472,101.4815,101.4341,101.4436,75694.0
2017-08-07 12:35:00,106.91,106.96,106.86,106.87,47082.0,101.4436,101.491,101.3961,101.4056,47082.0
2017-08-07 12:40:00,106.87,106.87,106.7,106.71,67801.0,101.4056,101.4056,101.2443,101.2538,67801.0
2017-08-07 12:45:00,106.71,106.74,106.64,106.68,126155.0,101.2538,101.2823,101.1874,101.2253,126155.0
2017-08-07 12:50:00,106.68,106.78,106.68,106.69,126629.0,101.2253,101.3202,101.2253,101.2348,126629.0
2017-08-07 12:55:00,106.69,106.7,106.61,106.67,103163.0,101.2348,101.2443,101.1589,101.2158,103163.0
2017-08-07 13:00:00,106.67,106.8,106.63,106.71,127060.0,101.2158,101.3392,101.1779,101.2538,127060.0
2017-08-07 13:05:00,106.72,106.77,106.64,106.64,56607.0,101.2633,101.3107,101.1874,101.1874,56607.0
2017-08-07 13:10:00,106.64,106.68,106.63,106.68,50918.0,101.1874,101.2253,101.1779,101.2253,50918.0
2017-08-07 13:15:00,106.68,106.77,106.68,106.75,55135.0,101.2253,101.3107,101.2253,101.2917,55135.0
2017-08-07 13:20:00,106.76,106.76,106.66,106.67,56774.0,101.3012,101.3012,101.2063,101.2158,56774.0
2017-08-07 13:25:00,106.67,106.79,106.67,106.72,49168.0,101.2158,101.3297,101.2158,101.2633,49168.0
2017-08-07 13:30:00,106.72,106.75,106.69,106.7,31593.0,101.2633,101.2917,101.2348,101.2443,31593.0
2017-08-07 13:35:00,106.71,106.79,106.67,106.79,40865.0,101.2538,101.3297,101.2158,101.3297,40865.0
2017-08-07 13:40:00,106.79,106.79,106.73,106.73,55873.0,101.3297,101.3297,101.2728,101.2728,55873.0
2017-08-07 13:45:00,106.73,106.83,106.7,106.82,39626.0,101.2728,101.3677,101.2443,101.3582,39626.0
2017-08-07 13:50:00,106.83,106.84,106.75,106.79,78746.0,101.3677,101.3771,101.2917,101.3297,78746.0
2017-08-07 13:55:00,106.79,106.81,106.71,106.72,75462.0,101.3297,101.3487,101.2538,101.2633,75462.0
2017-08-07 14:00:00,106.73,106.79,106.71,106.73,69652.0,101.2728,101.3297,101.2538,101.2728,69652.0
2017-08-07 14:05:00,106.73,106.76,106.62,106.63,78556.0,101.2728,101.3012,101.1684,101.1779,78556.0
2017-08-07 14:10:00,106.63,106.64,106.52,106.54,108658.0,101.1779,101.1874,101.0735,101.0925,108658.0
2017-08-07 14:15:00,106.55,106.64,106.53,106.6,92799.0,101.102,101.1874,101.083,101.1494,92799.0
2017-08-07 14:20:00,106.61,106.67,106.56,106.58,104668.0,101.1589,101.2158,101.1115,101.1304,104668.0
2017-08-07 14:25:00,106.59,106.64,106.58,106.63,33356.0,101.1399,101.1874,101.1304,101.1779,33356.0
2017-08-07 14:30:00,106.62,106.65,106.6,106.61,46921.0,101.1684,101.1969,101.1494,101.1589,46921.0
2017-08-07 14:35:00,106.61,106.63,106.59,106.6,52833.0,101.1589,101.1779,101.1399,101.1494,52833.0
2017-08-07 14:40:00,106.61,106.61,106.56,106.56,95785.0,101.1589,101.1589,101.1115,101.1115,95785.0
2017-08-07 14:45:00,106.57,106.7,106.56,106.65,82070.0,101.1209,101.2443,101.1115,101.1969,82070.0
2017-08-07 14:50:00,106.65,106.66,106.58,106.59,38583.0,101.1969,101.2063,101.1304,101.1399,38583.0
2017-08-07 14:55:00,106.59,106.65,106.54,106.55,52241.0,101.1399,101.1969,101.0925,101.102,52241.0
2017-08-07 15:00:00,106.54,106.55,106.44,106.45,142006.0,101.0925,101.102,100.9976,101.0071,142006.0
2017-08-07 15:05:00,106.45,106.48,106.42,106.42,80398.0,101.0071,101.0355,100.9786,100.9786,80398.0
2017-08-07 15:10:00,106.42,106.44,106.35,106.41,88493.0,100.9786,100.9976,100.9122,100.9691,88493.0
2017-08-07 15:15:00,106.42,106.42,106.29,106.3,122488.0,100.9786,100.9786,100.8553,100.8647,122488.0
2017-08-07 15:20:00,106.3,106.39,106.27,106.36,82439.0,100.8647,100.9501,100.8363,100.9217,82439.0
2017-08-07 15:25:00,106.36,106.42,106.34,106.42,69788.0,100.9217,100.9786,100.9027,100.9786,69788.0
2017-08-07 15:30:00,106.43,106.47,106.38,106.39,113052.0,100.9881,101.0261,100.9407,100.9501,113052.0
2017-08-07 15:35:00,106.38,106.39,106.28,106.28,115041.0,100.9407,100.9501,100.8458,100.8458,115041.0
2017-08-07 15:40:00,106.29,106.37,106.21,106.24,149662.0,100.8553,100.9312,100.7794,100.8078,149662.0
2017-08-07 15:45:00,106.24,106.29,106.15,106.16,208047.0,100.8078,100.8553,100.7224,100.7319,208047.0
2017-08-07 15:50:00,106.16,106.19,106.11,106.14,289567.0,100.7319,100.7604,100.6845,100.7129,289567.0
2017-08-07 15:55:00,106.14,106.4,106.13,106.34,437858.0,100.7129,100.9596,100.7034,100.9027,437858.0
2017-08-08 09:30:00,106.44,106.91,106.36,106.91,221708.0,100.9976,101.4436,100.9217,101.4436,221708.0
2017-08-08 09:35:00,106.91,107.14,106.56,106.56,139544.0,101.4436,101.6618,101.1115,101.1115,139544.0
2017-08-08 09:40:00,106.56,106.56,106.19,106.41,123525.0,101.1115,101.1115,100.7604,100.9691,123525.0
2017-08-08 09:45:00,106.4,106.59,106.17,106.49,202466.0,100.9596,101.1399,100.7414,101.045,202466.0
2017-08-08 09:50:00,106.49,106.75,106.44,106.68,166852.0,101.045,101.2917,100.9976,101.2253,166852.0
2017-08-08 09:55:00,106.67,106.7,106.41,106.49,93201.0,101.2158,101.2443,100.9691,101.045,93201.0
2017-08-08 10:00:00,106.48,106.51,106.34,106.36,72546.0,101.0355,101.064,100.9027,100.9217,72546.0
2017-08-08 10:05:00,106.37,106.4,106.21,106.25,82679.0,100.9312,100.9596,100.7794,100.8173,82679.0
2017-08-08 10:10:00,106.23,106.55,106.22,106.48,98273.0,100.7983,101.102,100.7888,101.0355,98273.0
2017-08-08 10:15:00,106.47,106.78,106.47,106.76,61809.0,101.0261,101.3202,101.0261,101.3012,61809.0
2017-08-08 10:20:00,106.78,106.89,106.59,106.63,98408.0,101.3202,101.4246,101.1399,101.1779,98408.0
2017-08-08 10:25:00,106.63,106.71,106.55,106.59,71063.0,101.1779,101.2538,101.102,101.1399,71063.0
2017-08-08 10:30:00,106.6,106.65,106.52,106.57,51300.0,101.1494,101.1969,101.0735,101.1209,51300.0
2017-08-08 10:35:00,106.57,106.78,106.49,106.77,108870.0,101.1209,101.3202,101.045,101.3107,108870.0
2017-08-08 10:40:00,106.78,106.98,106.78,106.93,85256.0,101.3202,101.51,101.3202,101.4625,85256.0
2017-08-08 10:45:00,106.94,106.99,106.62,106.78,69173.0,101.472,101.5195,101.1684,101.3202,69173.0
2017-08-08 10:50:00,106.77,106.81,106.62,106.77,83646.0,101.3107,101.3487,101.1684,101.3107,83646.0
2017-08-08 10:55:00,106.79,106.99,106.78,106.83,67356.0,101.3297,101.5195,101.3202,101.3677,67356.0
2017-08-08 11:00:00,106.84,106.94,106.8,106.89,49138.0,101.3771,101.472,101.3392,101.4246,49138.0
2017-08-08 11:05:00,106.88,106.89,106.75,106.85,96577.0,101.4151,101.4246,101.2917,101.3866,96577.0
2017-08-08 11:10:00,106.87,106.92,106.75,106.89,59433.0,101.4056,101.453,101.2917,101.4246,59433.0
2017-08-08 11:15:00,106.89,106.92,106.81,106.86,83023.0,101.4246,101.453,101.3487,101.3961,83023.0
2017-08-08 11:20:00,106.86,106.91,106.63,106.68,78677.0,101.3961,101.4436,101.1779,101.2253,78677.0
2017-08-08 11:25:00,106.69,106.79,106.69,106.73,60011.0,101.2348,101.3297,101.2348,101.2728,60011.0
2017-08-08 11:30:00,106.73,106.78,106.69,106.72,69826.0,101.2728,101.3202,101.2348,101.2633,69826.0
2017-08-08 11:35:00,106.71,106.76,106.66,106.76,40797.0,101.2538,101.3012,101.2063,101.3012,40797.0
2017-08-08 11:40:00,106.76,106.76,106.69,106.7,41851.0,101.3012,101.3012,101.2348,101.2443,41851.0
2017-08-08 11:45:00,106.7,106.87,106.69,106.83,50469.0,101.2443,101.4056,101.2348,101.3677,50469.0
2017-08-08 11:50:00,106.84,106.87,106.8,106.85,75798.0,101.3771,101.4056,101.3392,101.3866,75798.0
2017-08-08 11:55:00,106.86,106.91,106.83,106.9,55886.0,101.3961,101.4436,101.3677,101.4341,55886.0
2017-08-08 12:00:00,106.9,106.97,106.87,106.94,52144.0,101.4341,101.5005,101.4056,101.472,52144.0
2017-08-08 12:05:00,106.95,106.97,106.94,106.95,66769.0,101.4815,101.5005,101.472,101.4815,66769.0
2017-08-08 12:10:00,106.95,106.95,106.87,106.9,68177.0,101.4815,101.4815,101.4056,101.4341,68177.0
2017-08-08 12:15:00,106.91,106.97,106.85,106.87,49749.0,101.4436,101.5005,101.3866,101.4056,49749.0
2017-08-08 12:20:00,106.87,106.91,106.74,106.77,51783.0,101.4056,101.4436,101.2823,101.3107,51783.0
2017-08-08 12:25:00,106.77,106.84,106.74,106.82,77899.0,101.3107,101.3771,101.2823,101.3582,77899.0
2017-08-08 12:30:00,106.83,106.86,106.8,106.81,47956.0,101.3677,101.3961,101.3392,101.3487,47956.0
2017-08-08 12:35:00,106.81,106.83,106.79,106.8,44025.0,101.3487,101.3677,101.3297,101.3392,44025.0
2017-08-08 12:40:00,106.81,106.84,106.78,106.81,46006.0,101.3487,101.3771,101.3202,101.3487,46006.0
2017-08-08 12:45:00,106.81,106.84,106.79,106.81,30425.0,101.3487,101.3771,101.3297,101.3487,30425.0
2017-08-08 12:50:00,106.81,106.86,106.8,106.85,37366.0,101.3487,101.3961,101.3392,101.3866,37366.0
2017-08-08 12:55:00,106.85,106.89,106.84,106.85,38886.0,101.3866,101.4246,101.3771,101.3866,38886.0
2017-08-08 13:00:00,106.85,106.89,106.81,106.83,38609.0,101.3866,101.4246,101.3487,101.3677,38609.0
2017-08-08 13:05:00,106.82,106.95,106.82,106.9,36080.0,101.3582,101.4815,101.3582,101.4341,36080.0
2017-08-08 13:10:00,106.9,106.92,106.86,106.9,34061.0,101.4341,101.453,101.3961,101.4341,34061.0
2017-08-08 13:15:00,106.89,106.95,106.89,106.91,41926.0,101.4246,101.4815,101.4246,101.4436,41926.0
2017-08-08 13:20:00,106.9,106.91,106.75,106.77,56416.0,101.4341,101.4436,101.2917,101.3107,56416.0
2017-08-08 13:25:00,106.75,106.79,106.65,106.65,51744.0,101.2917,101.3297,101.1969,101.1969,51744.0
2017-08-08 13:30:00,106.65,106.7,106.58,106.7,63554.0,101.1969,101.2443,101.1304,101.2443,63554.0
2017-08-08 13:35:00,106.7,106.71,106.63,106.66,36929.0,101.2443,101.2538,101.1779,101.2063,36929.0
2017-08-08 13:40:00,106.66,106.79,106.66,106.75,38264.0,101.2063,101.3297,101.2063,101.2917,38264.0
2017-08-08 13:45:00,106.74,106.84,106.74,106.84,29042.0,101.2823,101.3771,101.2823,101.3771,29042.0
2017-08-08 13:50:00,106.84,106.84,106.78,106.79,67200.0,101.3771,101.3771,101.3202,101.3297,67200.0
2017-08-08 13:55:00,106.79,106.84,106.78,106.8,29130.0,101.3297,101.3771,101.3202,101.3392,29130.0
2017-08-08 14:00:00,106.8,106.84,106.79,106.82,42324.0,101.3392,101.3771,101.3297,101.3582,42324.0
2017-08-08 14:05:00,106.82,106.83,106.74,106.78,47550.0,101.3582,101.3677,101.2823,101.3202,47550.0
2017-08-08 14:10:00,106.77,106.84,106.76,106.83,37950.0,101.3107,101.3771,101.3012,101.3677,37950.0
2017-08-08 14:15:00,106.82,106.92,106.81,106.9,54468.0,101.3582,101.453,101.3487,101.4341,54468.0
2017-08-08 14:20:00,106.89,106.96,106.89,106.96,58941.0,101.4246,101.491,101.4246,101.491,58941.0
2017-08-08 14:25:00,106.96,107.09,106.95,107.01,120130.0,101.491,101.6144,101.4815,101.5384,120130.0
2017-08-08 14:30:00,107.01,107.05,106.98,107.02,36268.0,101.5384,101.5764,101.51,101.5479,36268.0
2017-08-08 14:35:00,107.02,107.03,106.94,107.0,54669.0,101.5479,101.5574,101.472,101.529,54669.0
2017-08-08 14:40:00,107.0,107.0,106.9,106.92,59320.0,101.529,101.529,101.4341,101.453,59320.0
2017-08-08 14:45:00,106.91,106.93,106.88,106.89,49963.0,101.4436,101.4625,101.4151,101.4246,49963.0
2017-08-08 14:50:00,106.88,106.92,106.87,106.9,42606.0,101.4151,101.453,101.4056,101.4341,42606.0
2017-08-08 14:55:00,106.9,106.9,106.81,106.84,46531.0,101.4341,101.4341,101.3487,101.3771,46531.0
2017-08-08 15:00:00,106.83,106.91,106.8,106.91,57630.0,101.3677,101.4436,101.3392,101.4436,57630.0
2017-08-08 15:05:00,106.91,107.07,106.9,107.07,83153.0,101.4436,101.5954,101.4341,101.5954,83153.0
2017-08-08 15:10:00,107.07,107.11,107.03,107.08,96626.0,101.5954,101.6333,101.5574,101.6049,96626.0
2017-08-08 15:15:00,107.08,107.09,106.98,107.0,68787.0,101.6049,101.6144,101.51,101.529,68787.0
2017-08-08 15:20:00,107.01,107.04,106.94,106.94,99888.0,101.5384,101.5669,101.472,101.472,99888.0
2017-08-08 15:25:00,106.95,107.03,106.84,106.92,85016.0,101.4815,101.5574,101.3771,101.453,85016.0
2017-08-08 15:30:00,106.92,106.92,106.71,106.76,127024.0,101.453,101.453,101.2538,101.3012,127024.0
2017-08-08 15:35:00,106.76,106.94,106.66,106.88,148071.0,101.3012,101.472,101.2063,101.4151,148071.0
2017-08-08 15:40:00,106.87,106.88,106.76,106.76,126861.0,101.4056,101.4151,101.3012,101.3012,126861.0
2017-08-08 15:45:00,106.77,106.83,106.59,106.81,191224.0,101.3107,101.3677,101.1399,101.3487,191224.0
2017-08-08 15:50:00,106.81,106.93,106.79,106.82,225604.0,101.3487,101.4625,101.3297,101.3582,225604.0
2017-08-08 15:55:00,106.83,107.02,106.81,106.98,298082.0,101.3677,101.5479,101.3487,101.51,298082.0
2017-08-09 09:30:00,100.71,102.07,100.5,102.07,2378337.0,95.5606,96.851,95.3613,96.851,2378337.0
2017-08-09 09:35:00,102.09,102.64,101.92,102.08,1486523.0,96.87,97.3919,96.7087,96.8605,1486523.0
2017-08-09 09:40:00,102.09,102.45,101.94,102.2,1019101.0,96.87,97.2116,96.7277,96.9744,1019101.0
2017-08-09 09:45:00,102.18,102.27,101.1,101.67,914641.0,96.9554,97.0408,95.9306,96.4715,914641.0
2017-08-09 09:50:00,101.66,101.89,101.46,101.51,642454.0,96.462,96.6802,96.2722,96.3197,642454.0
2017-08-09 09:55:00,101.53,102.0,101.5,101.9,482848.0,96.3386,96.7846,96.3102,96.6897,482848.0
2017-08-09 10:00:00,101.91,101.93,101.63,101.73,541537.0,96.6992,96.7182,96.4335,96.5284,541537.0
2017-08-09 10:05:00,101.73,101.77,101.56,101.64,382166.0,96.5284,96.5664,96.3671,96.443,382166.0
2017-08-09 10:10:00,101.62,101.97,101.5,101.54,431065.0,96.424,96.7561,96.3102,96.3481,431065.0
2017-08-09 10:15:00,101.53,101.69,101.45,101.51,431865.0,96.3386,96.4905,96.2627,96.3197,431865.0
2017-08-09 10:20:00,101.51,101.7,101.49,101.59,235700.0,96.3197,96.5,96.3007,96.3956,235700.0
2017-08-09 10:25:00,101.59,102.17,101.54,101.77,393506.0,96.3956,96.9459,96.3481,96.5664,393506.0
2017-08-09 10:30:00,101.76,102.38,101.6,102.23,416863.0,96.5569,97.1452,96.4051,97.0029,416863.0
2017-08-09 10:35:00,102.24,102.26,101.96,102.16,438997.0,97.0123,97.0313,96.7467,96.9364,438997.0
2017-08-09 10:40:00,102.16,102.2,101.95,101.99,376114.0,96.9364,96.9744,96.7372,96.7751,376114.0
2017-08-09 10:45:00,101.99,102.01,101.68,101.77,461407.0,96.7751,96.7941,96.481,96.5664,461407.0
2017-08-09 10:50:00,101.77,101.89,101.65,101.88,578887.0,96.5664,96.6802,96.4525,96.6707,578887.0
2017-08-09 10:55:00,101.88,101.9,101.49,101.66,325806.0,96.6707,96.6897,96.3007,96.462,325806.0
2017-08-09 11:00:00,101.65,101.89,101.65,101.79,171649.0,96.4525,96.6802,96.4525,96.5854,171649.0
2017-08-09 11:05:00,101.79,101.85,101.71,101.72,129724.0,96.5854,96.6423,96.5094,96.5189,129724.0
2017-08-09 11:10:00,101.73,101.79,101.6,101.78,214825.0,96.5284,96.5854,96.4051,96.5759,214825.0
2017-08-09 11:15:00,101.78,102.03,101.7,101.91,200756.0,96.5759,96.8131,96.5,96.6992,200756.0
2017-08-09 11:20:00,101.91,102.13,101.88,102.1,229488.0,96.6992,96.908,96.6707,96.8795,229488.0
2017-08-09 11:25:00,102.09,102.33,102.01,102.17,190780.0,96.87,97.0977,96.7941,96.9459,190780.0
2017-08-09 11:30:00,102.16,102.37,102.1,102.31,166322.0,96.9364,97.1357,96.8795,97.0788,166322.0
2017-08-09 11:35:00,102.32,102.48,102.26,102.35,234992.0,97.0883,97.2401,97.0313,97.1167,234992.0
2017-08-09 11:40:00,102.35,102.88,102.33,102.84,281533.0,97.1167,97.6196,97.0977,97.5817,281533.0
2017-08-09 11:45:00,102.84,102.99,102.76,102.95,373364.0,97.5817,97.724,97.5058,97.686,373364.0
2017-08-09 11:50:00,102.95,103.0,102.66,102.8,274228.0,97.686,97.7335,97.4109,97.5437,274228.0
2017-08-09 11:55:00,102.81,102.93,102.76,102.93,143783.0,97.5532,97.6671,97.5058,97.6671,143783.0
2017-08-09 12:00:00,102.93,103.0,102.82,102.88,154367.0,97.6671,97.7335,97.5627,97.6196,154367.0
2017-08-09 12:05:00,102.89,103.0,102.71,102.77,149562.0,97.6291,97.7335,97.4583,97.5152,149562.0
2017-08-09 12:10:00,102.78,102.92,102.77,102.9,143912.0,97.5247,97.6576,97.5152,97.6386,143912.0
2017-08-09 12:15:00,102.91,102.98,102.9,102.95,143490.0,97.6481,97.7145,97.6386,97.686,143490.0
2017-08-09 12:20:00,102.96,102.98,102.91,102.91,131181.0,97.6955,97.7145,97.6481,97.6481,131181.0
2017-08-09 12:25:00,102.91,102.92,102.68,102.68,237482.0,97.6481,97.6576,97.4298,97.4298,237482.0
2017-08-09 12:30:00,102.68,102.77,102.32,102.5,257774.0,97.4298,97.5152,97.0883,97.259,257774.0
2017-08-09 12:35:00,102.51,102.53,102.1,102.22,168856.0,97.2685,97.2875,96.8795,96.9934,168856.0
2017-08-09 12:40:00,102.23,102.35,102.17,102.3,114294.0,97.0029,97.1167,96.9459,97.0693,114294.0
2017-08-09 12:45:00,102.3,102.4,102.22,102.23,71001.0,97.0693,97.1642,96.9934,97.0029,71001.0
2017-08-09 12:50:00,102.24,102.43,102.22,102.38,116186.0,97.0123,97.1926,96.9934,97.1452,116186.0
2017-08-09 12:55:00,102.39,102.48,102.14,102.17,113180.0,97.1547,97.2401,96.9175,96.9459,113180.0
2017-08-09 13:00:00,102.17,102.24,102.14,102.2,109600.0,96.9459,97.0123,96.9175,96.9744,109600.0
2017-08-09 13:05:00,102.2,102.26,102.17,102.24,91543.0,96.9744,97.0313,96.9459,97.0123,91543.0
2017-08-09 13:10:00,102.23,102.25,102.11,102.13,146236.0,97.0029,97.0218,96.889,96.908,146236.0
2017-08-09 13:15:00,102.14,102.15,102.1,102.12,114462.0,96.9175,96.9269,96.8795,96.8985,114462.0
2017-08-09 13:20:00,102.11,102.25,102.11,102.22,214380.0,96.889,97.0218,96.889,96.9934,214380.0
2017-08-09 13:25:00,102.22,102.23,102.05,102.13,105748.0,96.9934,97.0029,96.8321,96.908,105748.0
2017-08-09 13:30:00,102.13,102.18,102.09,102.13,94472.0,96.908,96.9554,96.87,96.908,94472.0
2017-08-09 13:35:00,102.13,102.18,102.01,102.05,98446.0,96.908,96.9554,96.7941,96.8321,98446.0
2017-08-09 13:40:00,102.06,102.11,102.03,102.06,104752.0,96.8415,96.889,96.8131,96.8415,104752.0
2017-08-09 13:45:00,102.05,102.1,101.9,101.9,199644.0,96.8321,96.8795,96.6897,96.6897,199644.0
2017-08-09 13:50:00,101.9,101.91,101.74,101.78,176649.0,96.6897,96.6992,96.5379,96.5759,176649.0
2017-08-09 13:55:00,101.77,101.9,101.73,101.81,129624.0,96.5664,96.6897,96.5284,96.6043,129624.0
2017-08-09 14:00:00,101.81,101.85,101.74,101.75,142280.0,96.6043,96.6423,96.5379,96.5474,142280.0
2017-08-09 14:05:00,101.75,101.87,101.66,101.67,287520.0,96.5474,96.6613,96.462,96.4715,287520.0
2017-08-09 14:10:00,101.66,101.91,101.65,101.9,312009.0,96.462,96.6992,96.4525,96.6897,312009.0
2017-08-09 14:15:00,101.89,101.91,101.66,101.67,166566.0,96.6802,96.6992,96.462,96.4715,166566.0
2017-08-09 14:20:00,101.68,101.79,101.64,101.75,209982.0,96.481,96.5854,96.443,96.5474,209982.0
2017-08-09 14:25:00,101.76,101.77,101.62,101.69,114209.0,96.5569,96.5664,96.424,96.4905,114209.0
2017-08-09 14:30:00,101.68,101.81,101.65,101.68,133925.0,96.481,96.6043,96.4525,96.481,133925.0
2017-08-09 14:35:00,101.7,101.81,101.7,101.73,160468.0,96.5,96.6043,96.5,96.5284,160468.0
2017-08-09 14:40:00,101.72,101.84,101.72,101.81,155158.0,96.5189,96.6328,96.5189,96.6043,155158.0
2017-08-09 14:45:00,101.81,101.94,101.75,101.84,143199.0,96.6043,96.7277,96.5474,96.6328,143199.0
2017-08-09 14:50:00,101.85,101.9,101.78,101.82,114780.0,96.6423,96.6897,96.5759,96.6138,114780.0
2017-08-09 14:55:00,101.83,102.03,101.8,102.03,169299.0,96.6233,96.8131,96.5948,96.8131,169299.0
2017-08-09 15:00:00,102.03,102.03,101.95,102.0,177477.0,96.8131,96.8131,96.7372,96.7846,177477.0
2017-08-09 15:05:00,101.98,101.99,101.89,101.97,190903.0,96.7656,96.7751,96.6802,96.7561,190903.0
2017-08-09 15:10:00,101.98,102.09,101.95,102.08,150796.0,96.7656,96.87,96.7372,96.8605,150796.0
2017-08-09 15:15:00,102.07,102.25,102.06,102.23,200287.0,96.851,97.0218,96.8415,97.0029,200287.0
2017-08-09 15:20:00,102.23,102.23,102.13,102.18,138211.0,97.0029,97.0029,96.908,96.9554,138211.0
2017-08-09 15:25:00,102.19,102.32,102.18,102.31,109513.0,96.9649,97.0883,96.9554,97.0788,109513.0
2017-08-09 15:30:00,102.31,102.35,102.24,102.24,127713.0,97.0788,97.1167,97.0123,97.0123,127713.0
2017-08-09 15:35:00,102.25,102.34,102.14,102.3,164412.0,97.0218,97.1072,96.9175,97.0693,164412.0
2017-08-09 15:40:00,102.31,102.34,102.2,102.25,238584.0,97.0788,97.1072,96.9744,97.0218,238584.0
2017-08-09 15:45:00,102.25,102.33,102.07,102.33,286846.0,97.0218,97.0977,96.851,97.0977,286846.0
2017-08-09 15:50:00,102.32,102.5,102.22,102.49,300414.0,97.0883,97.259,96.9934,97.2496,300414.0
2017-08-09 15:55:00,102.5,103.0,102.45,102.78,870114.0,97.259,97.7335,97.2116,97.5247,870114.0
2017-08-10 09:30:00,102.5,102.82,102.15,102.15,407077.0,97.259,97.5627,96.9269,96.9269,407077.0
2017-08-10 09:35:00,102.17,102.68,102.15,102.65,233308.0,96.9459,97.4298,96.9269,97.4014,233308.0
2017-08-10 09:40:00,102.66,102.8,102.28,102.56,236221.0,97.4109,97.5437,97.0503,97.316,236221.0
2017-08-10 09:45:00,102.56,102.56,102.33,102.4,175889.0,97.316,97.316,97.0977,97.1642,175889.0
2017-08-10 09:50:00,102.41,102.47,102.26,102.31,125487.0,97.1737,97.2306,97.0313,97.0788,125487.0
2017-08-10 09:55:00,102.31,102.34,102.12,102.18,123851.0,97.0788,97.1072,96.8985,96.9554,123851.0
2017-08-10 10:00:00,102.19,102.22,101.82,101.82,155417.0,96.9649,96.9934,96.6138,96.6138,155417.0
2017-08-10 10:05:00,101.82,102.01,101.68,101.95,196934.0,96.6138,96.7941,96.481,96.7372,196934.0
2017-08-10 10:10:00,101.94,101.96,101.76,101.84,157202.0,96.7277,96.7467,96.5569,96.6328,157202.0
2017-08-10 10:15:00,101.85,102.0,101.81,101.99,116097.0,96.6423,96.7846,96.6043,96.7751,116097.0
2017-08-10 10:20:00,101.99,102.0,101.83,101.83,132165.0,96.7751,96.7846,96.6233,96.6233,132165.0
2017-08-10 10:25:00,101.83,102.03,101.78,101.99,96024.0,96.6233,96.8131,96.5759,96.7751,96024.0
2017-08-10 10:30:00,102.0,102.16,101.85,102.13,99676.0,96.7846,96.9364,96.6423,96.908,99676.0
2017-08-10 10:35:00,102.13,102.31,102.1,102.23,86914.0,96.908,97.0788,96.8795,97.0029,86914.0
2017-08-10 10:40:00,102.23,102.36,102.12,102.32,181522.0,97.0029,97.1262,96.8985,97.0883,181522.0
2017-08-10 10:45:00,102.32,102.46,102.3,102.33,141302.0,97.0883,97.2211,97.0693,97.0977,141302.0
2017-08-10 10:50:00,102.34,102.35,102.01,102.03,118901.0,97.1072,97.1167,96.7941,96.8131,118901.0
2017-08-10 10:55:00,102.03,102.1,101.95,102.0,95664.0,96.8131,96.8795,96.7372,96.7846,95664.0
2017-08-10 11:00:00,101.99,102.1,101.9,101.92,104906.0,96.7751,96.8795,96.6897,96.7087,104906.0
2017-08-10 11:05:00,101.92,102.18,101.9,102.16,92175.0,96.7087,96.9554,96.6897,96.9364,92175.0
2017-08-10 11:10:00,102.15,102.16,102.06,102.14,75110.0,96.9269,96.9364,96.8415,96.9175,75110.0
2017-08-10 11:15:00,102.15,102.15,101.98,102.01,91193.0,96.9269,96.9269,96.7656,96.7941,91193.0
2017-08-10 11:20:00,102.02,102.04,101.88,101.92,88101.0,96.8036,96.8226,96.6707,96.7087,88101.0
2017-08-10 11:25:00,101.92,102.0,101.87,101.89,71657.0,96.7087,96.7846,96.6613,96.6802,71657.0
2017-08-10 11:30:00,101.89,101.96,101.82,101.87,124085.0,96.6802,96.7467,96.6138,96.6613,124085.0
2017-08-10 11:35:00,101.88,101.9,101.81,101.81,110381.0,96.6707,96.6897,96.6043,96.6043,110381.0
2017-08-10 11:40:00,101.81,101.84,101.7,101.7,177880.0,96.6043,96.6328,96.5,96.5,177880.0
2017-08-10 11:45:00,101.7,101.79,101.66,101.74,132494.0,96.5,96.5854,96.462,96.5379,132494.0
2017-08-10 11:50:00,101.73,101.8,101.7,101.73,108279.0,96.5284,96.5948,96.5,96.5284,108279.0
2017-08-10 11:55:00,101.73,101.83,101.71,101.82,100219.0,96.5284,96.6233,96.5094,96.6138,100219.0
2017-08-10 12:00:00,101.82,101.89,101.74,101.88,98800.0,96.6138,96.6802,96.5379,96.6707,98800.0
2017-08-10 12:05:00,101.88,102.02,101.86,102.01,120607.0,96.6707,96.8036,96.6518,96.7941,120607.0
2017-08-10 12:10:00,102.01,102.03,101.93,101.93,66705.0,96.7941,96.8131,96.7182,96.7182,66705.0
2017-08-10 12:15:00,101.93,101.94,101.77,101.83,79957.0,96.7182,96.7277,96.5664,96.6233,79957.0
2017-08-10 12:20:00,101.83,101.84,101.67,101.69,89758.0,96.6233,96.6328,96.4715,96.4905,89758.0
2017-08-10 12:25:00,101.68,101.75,101.63,101.67,86738.0,96.481,96.5474,96.4335,96.4715,86738.0
2017-08-10 12:30:00,101.68,101.71,101.63,101.65,75822.0,96.481,96.5094,96.4335,96.4525,75822.0
2017-08-10 12:35:00,101.65,101.69,101.61,101.63,81334.0,96.4525,96.4905,96.4146,96.4335,81334.0
2017-08-10 12:40:00,101.63,101.7,101.62,101.7,68102.0,96.4335,96.5,96.424,96.5,68102.0
2017-08-10 12:45:00,101.7,101.72,101.61,101.65,100247.0,96.5,96.5189,96.4146,96.4525,100247.0
2017-08-10 12:50:00,101.65,101.76,101.64,101.74,76030.0,96.4525,96.5569,96.443,96.5379,76030.0
2017-08-10 12:55:00,101.75,101.82,101.71,101.72,70293.0,96.5474,96.6138,96.5094,96.5189,70293.0
2017-08-10 13:00:00,101.72,101.76,101.66,101.76,92139.0,96.5189,96.5569,96.462,96.5569,92139.0
2017-08-10 13:05:00,101.76,101.76,101.59,101.6,63839.0,96.5569,96.5569,96.3956,96.4051,63839.0
2017-08-10 13:10:00,101.6,101.63,101.51,101.51,75296.0,96.4051,96.4335,96.3197,96.3197,75296.0
2017-08-10 13:15:00,101.51,101.63,101.51,101.63,73822.0,96.3197,96.4335,96.3197,96.4335,73822.0
2017-08-10 13:20:00,101.62,101.72,101.59,101.67,64275.0,96.424,96.5189,96.3956,96.4715,64275.0
2017-08-10 13:25:00,101.68,101.69,101.58,101.66,83049.0,96.481,96.4905,96.3861,96.462,83049.0
2017-08-10 13:30:00,101.67,101.7,101.6,101.67,39402.0,96.4715,96.5,96.4051,96.4715,39402.0
2017-08-10 13:35:00,101.66,101.67,101.62,101.66,38385.0,96.462,96.4715,96.424,96.462,38385.0
2017-08-10 13:40:00,101.67,101.69,101.6,101.61,76160.0,96.4715,96.4905,96.4051,96.4146,76160.0
2017-08-10 13:45:00,101.62,101.63,101.56,101.56,72213.0,96.424,96.4335,96.3671,96.3671,72213.0
2017-08-10 13:50:00,101.56,101.62,101.55,101.55,76549.0,96.3671,96.424,96.3576,96.3576,76549.0
2017-08-10 13:55:00,101.56,101.59,101.55,101.57,87409.0,96.3671,96.3956,96.3576,96.3766,87409.0
2017-08-10 14:00:00,101.58,101.59,101.55,101.56,77592.0,96.3861,96.3956,96.3576,96.3671,77592.0
2017-08-10 14:05:00,101.56,101.61,101.55,101.6,105482.0,96.3671,96.4146,96.3576,96.4051,105482.0
2017-08-10 14:10:00,101.61,101.66,101.57,101.64,130669.0,96.4146,96.462,96.3766,96.443,130669.0
2017-08-10 14:15:00,101.63,101.69,101.61,101.69,85266.0,96.4335,96.4905,96.4146,96.4905,85266.0
2017-08-10 14:20:00,101.69,101.76,101.67,101.75,92699.0,96.4905,96.5569,96.4715,96.5474,92699.0
2017-08-10 14:25:00,101.74,101.77,101.62,101.65,125525.0,96.5379,96.5664,96.424,96.4525,125525.0
2017-08-10 14:30:00,101.65,101.82,101.64,101.68,100423.0,96.4525,96.6138,96.443,96.481,100423.0
2017-08-10 14:35:00,101.68,101.76,101.63,101.65,143719.0,96.481,96.5569,96.4335,96.4525,143719.0
2017-08-10 14:40:00,101.65,101.67,101.62,101.63,87100.0,96.4525,96.4715,96.424,96.4335,87100.0
2017-08-10 14:45:00,101.63,101.75,101.6,101.71,95343.0,96.4335,96.5474,96.4051,96.5094,95343.0
2017-08-10 14:50:00,101.71,101.73,101.64,101.65,107523.0,96.5094,96.5284,96.443,96.4525,107523.0
2017-08-10 14:55:00,101.66,101.68,101.6,101.66,104335.0,96.462,96.481,96.4051,96.462,104335.0
2017-08-10 15:00:00,101.67,101.71,101.61,101.65,110787.0,96.4715,96.5094,96.4146,96.4525,110787.0
2017-08-10 15:05:00,101.64,101.7,101.62,101.66,103148.0,96.443,96.5,96.424,96.462,103148.0
2017-08-10 15:10:00,101.66,101.66,101.57,101.59,111377.0,96.462,96.462,96.3766,96.3956,111377.0
2017-08-10 15:15:00,101.59,101.59,101.51,101.55,177062.0,96.3956,96.3956,96.3197,96.3576,177062.0
2017-08-10 15:20:00,101.54,101.57,101.5,101.55,129295.0,96.3481,96.3766,96.3102,96.3576,129295.0
2017-08-10 15:25:00,101.55,101.57,101.3,101.35,331453.0,96.3576,96.3766,96.1204,96.1678,331453.0
2017-08-10 15:30:00,101.35,101.42,101.3,101.3,262491.0,96.1678,96.2343,96.1204,96.1204,262491.0
2017-08-10 15:35:00,101.29,101.36,101.27,101.3,167164.0,96.1109,96.1773,96.0919,96.1204,167164.0
2017-08-10 15:40:00,101.29,101.33,101.26,101.3,182275.0,96.1109,96.1489,96.0825,96.1204,182275.0
2017-08-10 15:45:00,101.3,101.32,101.23,101.25,226654.0,96.1204,96.1394,96.054,96.073,226654.0
2017-08-10 15:50:00,101.24,101.34,101.22,101.33,250328.0,96.0635,96.1584,96.0445,96.1489,250328.0
2017-08-10 15:55:00,101.33,101.36,101.29,101.34,376635.0,96.1489,96.1773,96.1109,96.1584,376635.0
2017-08-11 09:30:00,101.25,101.55,101.19,101.37,226268.0,96.073,96.3576,96.016,96.1868,226268.0
2017-08-11 09:35:00,101.35,101.63,101.29,101.41,97505.0,96.1678,96.4335,96.1109,96.2248,97505.0
2017-08-11 09:40:00,101.45,101.51,101.2,101.28,124175.0,96.2627,96.3197,96.0255,96.1014,124175.0
2017-08-11 09:45:00,101.28,101.31,101.13,101.15,195022.0,96.1014,96.1299,95.9591,95.9781,195022.0
2017-08-11 09:50:00,101.14,101.25,101.11,101.17,216686.0,95.9686,96.073,95.9401,95.9971,216686.0
2017-08-11 09:55:00,101.17,101.2,101.03,101.17,128933.0,95.9971,96.0255,95.8642,95.9971,128933.0
2017-08-11 10:00:00,101.17,101.25,101.12,101.22,152202.0,95.9971,96.073,95.9496,96.0445,152202.0
2017-08-11 10:05:00,101.22,101.35,101.18,101.22,175223.0,96.0445,96.1678,96.0065,96.0445,175223.0
2017-08-11 10:10:00,101.22,101.47,101.2,101.45,137769.0,96.0445,96.2817,96.0255,96.2627,137769.0
2017-08-11 10:15:00,101.45,101.77,101.44,101.73,132716.0,96.2627,96.5664,96.2532,96.5284,132716.0
2017-08-11 10:20:00,101.74,101.83,101.68,101.81,82179.0,96.5379,96.6233,96.481,96.6043,82179.0
2017-08-11 10:25:00,101.82,101.87,101.66,101.68,96695.0,96.6138,96.6613,96.462,96.481,96695.0
2017-08-11 10:30:00,101.69,101.73,101.61,101.73,78333.0,96.4905,96.5284,96.4146,96.5284,78333.0
2017-08-11 10:35:00,101.72,101.9,101.72,101.77,134465.0,96.5189,96.6897,96.5189,96.5664,134465.0
2017-08-11 10:40:00,101.78,101.84,101.7,101.71,86176.0,96.5759,96.6328,96.5,96.5094,86176.0
2017-08-11 10:45:00,101.71,101.78,101.63,101.65,99491.0,96.5094,96.5759,96.4335,96.4525,99491.0
2017-08-11 10:50:00,101.64,101.74,101.62,101.69,61049.0,96.443,96.5379,96.424,96.4905,61049.0
2017-08-11 10:55:00,101.69,101.71,101.62,101.64,106277.0,96.4905,96.5094,96.424,96.443,106277.0
2017-08-11 11:00:00,101.64,101.78,101.62,101.74,62204.0,96.443,96.5759,96.424,96.5379,62204.0
2017-08-11 11:05:00,101.76,101.76,101.62,101.65,71703.0,96.5569,96.5569,96.424,96.4525,71703.0
2017-08-11 11:10:00,101.65,101.85,101.65,101.83,92094.0,96.4525,96.6423,96.4525,96.6233,92094.0
2017-08-11 11:15:00,101.83,101.83,101.65,101.65,96093.0,96.6233,96.6233,96.4525,96.4525,96093.0
2017-08-11 11:20:00,101.66,101.68,101.55,101.58,91758.0,96.462,96.481,96.3576,96.3861,91758.0
2017-08-11 11:25:00,101.58,101.66,101.5,101.55,154088.0,96.3861,96.462,96.3102,96.3576,154088.0
2017-08-11 11:30:00,101.55,101.66,101.51,101.65,68300.0,96.3576,96.462,96.3197,96.4525,68300.0
2017-08-11 11:35:00,101.66,101.83,101.66,101.8,87500.0,96.462,96.6233,96.462,96.5948,87500.0
2017-08-11 11:40:00,101.81,101.93,101.78,101.92,102446.0,96.6043,96.7182,96.5759,96.7087,102446.0
2017-08-11 11:45:00,101.93,102.04,101.92,102.01,118721.0,96.7182,96.8226,96.7087,96.7941,118721.0
2017-08-11 11:50:00,102.0,102.03,101.96,101.98,150093.0,96.7846,96.8131,96.7467,96.7656,150093.0
2017-08-11 11:55:00,101.98,102.15,101.98,102.15,117063.0,96.7656,96.9269,96.7656,96.9269,117063.0
2017-08-11 12:00:00,102.15,102.22,102.08,102.09,107238.0,96.9269,96.9934,96.8605,96.87,107238.0
2017-08-11 12:05:00,102.09,102.19,102.09,102.18,60577.0,96.87,96.9649,96.87,96.9554,60577.0
2017-08-11 12:10:00,102.17,102.22,102.1,102.12,90890.0,96.9459,96.9934,96.8795,96.8985,90890.0
2017-08-11 12:15:00,102.12,102.14,102.06,102.12,44390.0,96.8985,96.9175,96.8415,96.8985,44390.0
2017-08-11 12:20:00,102.13,102.23,102.12,102.18,73930.0,96.908,97.0029,96.8985,96.9554,73930.0
2017-08-11 12:25:00,102.18,102.19,102.13,102.13,60499.0,96.9554,96.9649,96.908,96.908,60499.0
2017-08-11 12:30:00,102.13,102.14,102.07,102.12,109194.0,96.908,96.9175,96.851,96.8985,109194.0
2017-08-11 12:35:00,102.13,102.26,102.13,102.22,155687.0,96.908,97.0313,96.908,96.9934,155687.0
2017-08-11 12:40:00,102.22,102.26,102.21,102.24,53744.0,96.9934,97.0313,96.9839,97.0123,53744.0
2017-08-11 12:45:00,102.24,102.35,102.24,102.34,114897.0,97.0123,97.1167,97.0123,97.1072,114897.0
2017-08-11 12:50:00,102.35,102.36,102.29,102.31,89970.0,97.1167,97.1262,97.0598,97.0788,89970.0
2017-08-11 12:55:00,102.3,102.4,102.3,102.37,78553.0,97.0693,97.1642,97.0693,97.1357,78553.0
2017-08-11 13:00:00,102.38,102.45,102.37,102.41,99305.0,97.1452,97.2116,97.1357,97.1737,99305.0
2017-08-11 13:05:00,102.41,102.46,102.37,102.38,114140.0,97.1737,97.2211,97.1357,97.1452,114140.0
2017-08-11 13:10:00,102.39,102.44,102.38,102.42,50046.0,97.1547,97.2021,97.1452,97.1831,50046.0
2017-08-11 13:15:00,102.43,102.51,102.41,102.51,102048.0,97.1926,97.2685,97.1737,97.2685,102048.0
2017-08-11 13:20:00,102.51,102.51,102.36,102.37,70553.0,97.2685,97.2685,97.1262,97.1357,70553.0
2017-08-11 13:25:00,102.37,102.44,102.33,102.33,49605.0,97.1357,97.2021,97.0977,97.0977,49605.0
2017-08-11 13:30:00,102.33,102.38,102.29,102.29,111456.0,97.0977,97.1452,97.0598,97.0598,111456.0
2017-08-11 13:35:00,102.28,102.34,102.28,102.31,51854.0,97.0503,97.1072,97.0503,97.0788,51854.0
2017-08-11 13:40:00,102.32,102.32,102.24,102.3,68325.0,97.0883,97.0883,97.0123,97.0693,68325.0
2017-08-11 13:45:00,102.29,102.33,102.28,102.28,66962.0,97.0598,97.0977,97.0503,97.0503,66962.0
2017-08-11 13:50:00,102.28,102.28,102.12,102.17,97581.0,97.0503,97.0503,96.8985,96.9459,97581.0
2017-08-11 13:55:00,102.16,102.32,102.15,102.32,65361.0,96.9364,97.0883,96.9269,97.0883,65361.0
2017-08-11 14:00:00,102.32,102.38,102.3,102.37,54816.0,97.0883,97.1452,97.0693,97.1357,54816.0
2017-08-11 14:05:00,102.36,102.36,102.3,102.33,57293.0,97.1262,97.1262,97.0693,97.0977,57293.0
2017-08-11 14:10:00,102.33,102.41,102.32,102.4,59950.0,97.0977,97.1737,97.0883,97.1642,59950.0
2017-08-11 14:15:00,102.4,102.44,102.37,102.39,70533.0,97.1642,97.2021,97.1357,97.1547,70533.0
2017-08-11 14:20:00,102.39,102.46,102.37,102.41,72580.0,97.1547,97.2211,97.1357,97.1737,72580.0
2017-08-11 14:25:00,102.41,102.48,102.4,102.46,92695.0,97.1737,97.2401,97.1642,97.2211,92695.0
2017-08-11 14:30:00,102.46,102.46,102.25,102.25,77433.0,97.2211,97.2211,97.0218,97.0218,77433.0
2017-08-11 14:35:00,102.26,102.26,102.12,102.19,82427.0,97.0313,97.0313,96.8985,96.9649,82427.0
2017-08-11 14:40:00,102.2,102.24,102.17,102.2,87239.0,96.9744,97.0123,96.9459,96.9744,87239.0
2017-08-11 14:45:00,102.2,102.24,102.1,102.14,77274.0,96.9744,97.0123,96.8795,96.9175,77274.0
2017-08-11 14:50:00,102.15,102.17,102.08,102.08,57260.0,96.9269,96.9459,96.8605,96.8605,57260.0
2017-08-11 14:55:00,102.09,102.09,101.98,102.01,86821.0,96.87,96.87,96.7656,96.7941,86821.0
2017-08-11 15:00:00,102.01,102.1,101.99,102.04,85130.0,96.7941,96.8795,96.7751,96.8226,85130.0
2017-08-11 15:05:00,102.05,102.08,102.0,102.01,81478.0,96.8321,96.8605,96.7846,96.7941,81478.0
2017-08-11 15:10:00,102.02,102.07,101.99,102.01,65972.0,96.8036,96.851,96.7751,96.7941,65972.0
2017-08-11 15:15:00,102.0,102.07,101.99,102.0,77373.0,96.7846,96.851,96.7751,96.7846,77373.0
2017-08-11 15:20:00,101.99,102.09,101.97,102.03,88409.0,96.7751,96.87,96.7561,96.8131,88409.0
2017-08-11 15:25:00,102.04,102.1,102.02,102.02,70891.0,96.8226,96.8795,96.8036,96.8036,70891.0
2017-08-11 15:30:00,102.02,102.03,101.86,101.94,109028.0,96.8036,96.8131,96.6518,96.7277,109028.0
2017-08-11 15:35:00,101.95,102.11,101.93,102.11,117472.0,96.7372,96.889,96.7182,96.889,117472.0
2017-08-11 15:40:00,102.11,102.14,102.06,102.07,84440.0,96.889,96.9175,96.8415,96.851,84440.0
2017-08-11 15:45:00,102.06,102.13,102.04,102.11,146773.0,96.8415,96.908,96.8226,96.889,146773.0
2017-08-11 15:50:00,102.11,102.13,102.07,102.08,116863.0,96.889,96.908,96.851,96.8605,116863.0
2017-08-11 15:55:00,102.07,102.08,101.93,102.0,271776.0,96.851,96.8605,96.7182,96.7846,271776.0
2017-08-14 09:30:00,102.8,102.81,102.35,102.42,216583.0,97.5437,97.5532,97.1167,97.1831,216583.0
2017-08-14 09:35:00,102.44,102.62,102.36,102.41,116175.0,97.2021,97.3729,97.1262,97.1737,116175.0
2017-08-14 09:40:00,102.39,102.54,102.09,102.16,148677.0,97.1547,97.297,96.87,96.9364,148677.0
2017-08-14 09:45:00,102.15,102.36,102.15,102.33,81777.0,96.9269,97.1262,96.9269,97.0977,81777.0
2017-08-14 09:50:00,102.34,102.43,102.2,102.43,144142.0,97.1072,97.1926,96.9744,97.1926,144142.0
2017-08-14 09:55:00,102.44,102.56,102.38,102.48,129857.0,97.2021,97.316,97.1452,97.2401,129857.0
2017-08-14 10:00:00,102.49,102.5,102.35,102.37,151415.0,97.2496,97.259,97.1167,97.1357,151415.0
2017-08-14 10:05:00,102.37,102.48,102.37,102.45,67305.0,97.1357,97.2401,97.1357,97.2116,67305.0
2017-08-14 10:10:00,102.45,102.45,102.2,102.23,150943.0,97.2116,97.2116,96.9744,97.0029,150943.0
2017-08-14 10:15:00,102.23,102.27,102.14,102.22,75818.0,97.0029,97.0408,96.9175,96.9934,75818.0
2017-08-14 10:20:00,102.23,102.28,102.21,102.24,69669.0,97.0029,97.0503,96.9839,97.0123,69669.0
2017-08-14 10:25:00,102.25,102.25,102.09,102.11,75019.0,97.0218,97.0218,96.87,96.889,75019.0
2017-08-14 10:30:00,102.12,102.16,102.06,102.16,127549.0,96.8985,96.9364,96.8415,96.9364,127549.0
2017-08-14 10:35:00,102.16,102.35,102.13,102.31,136941.0,96.9364,97.1167,96.908,97.0788,136941.0
2017-08-14 10:40:00,102.31,102.38,102.25,102.35,61399.0,97.0788,97.1452,97.0218,97.1167,61399.0
2017-08-14 10:45:00,102.35,102.52,102.35,102.52,90895.0,97.1167,97.278,97.1167,97.278,90895.0
2017-08-14 10:50:00,102.53,102.66,102.52,102.59,100012.0,97.2875,97.4109,97.278,97.3444,100012.0
2017-08-14 10:55:00,102.6,102.69,102.6,102.66,73082.0,97.3539,97.4393,97.3539,97.4109,73082.0
2017-08-14 11:00:00,102.66,102.66,102.49,102.51,119113.0,97.4109,97.4109,97.2496,97.2685,119113.0
2017-08-14 11:05:00,102.5,102.5,102.35,102.45,107605.0,97.259,97.259,97.1167,97.2116,107605.0
2017-08-14 11:10:00,102.44,102.48,102.43,102.45,81342.0,97.2021,97.2401,97.1926,97.2116,81342.0
2017-08-14 11:15:00,102.44,102.46,102.39,102.41,84227.0,97.2021,97.2211,97.1547,97.1737,84227.0
2017-08-14 11:20:00,102.41,102.43,102.28,102.29,131704.0,97.1737,97.1926,97.0503,97.0598,131704.0
2017-08-14 11:25:00,102.29,102.31,102.26,102.31,83174.0,97.0598,97.0788,97.0313,97.0788,83174.0
2017-08-14 11:30:00,102.32,102.32,102.23,102.23,57181.0,97.0883,97.0883,97.0029,97.0029,57181.0
2017-08-14 11:35:00,102.23,102.24,102.16,102.17,76143.0,97.0029,97.0123,96.9364,96.9459,76143.0
2017-08-14 11:40:00,102.17,102.21,102.16,102.17,107070.0,96.9459,96.9839,96.9364,96.9459,107070.0
2017-08-14 11:45:00,102.18,102.27,102.16,102.16,169317.0,96.9554,97.0408,96.9364,96.9364,169317.0
2017-08-14 11:50:00,102.16,102.22,102.11,102.19,112699.0,96.9364,96.9934,96.889,96.9649,112699.0
2017-08-14 11:55:00,102.19,102.21,102.14,102.14,69078.0,96.9649,96.9839,96.9175,96.9175,69078.0
2017-08-14 12:00:00,102.15,102.21,102.12,102.14,88643.0,96.9269,96.9839,96.8985,96.9175,88643.0
2017-08-14 12:05:00,102.14,102.19,102.12,102.12,68728.0,96.9175,96.9649,96.8985,96.8985,68728.0
2017-08-14 12:10:00,102.13,102.2,102.12,102.18,56353.0,96.908,96.9744,96.8985,96.9554,56353.0
2017-08-14 12:15:00,102.18,102.27,102.17,102.23,80519.0,96.9554,97.0408,96.9459,97.0029,80519.0
2017-08-14 12:20:00,102.24,102.3,102.21,102.25,73336.0,97.0123,97.0693,96.9839,97.0218,73336.0
2017-08-14 12:25:00,102.25,102.26,102.13,102.15,47341.0,97.0218,97.0313,96.908,96.9269,47341.0
2017-08-14 12:30:00,102.15,102.16,102.02,102.04,60175.0,96.9269,96.9364,96.8036,96.8226,60175.0
2017-08-14 12:35:00,102.04,102.04,101.91,101.95,99313.0,96.8226,96.8226,96.6992,96.7372,99313.0
2017-08-14 12:40:00,101.96,102.07,101.94,102.02,65756.0,96.7467,96.851,96.7277,96.8036,65756.0
2017-08-14 12:45:00,102.02,102.08,102.0,102.07,79178.0,96.8036,96.8605,96.7846,96.851,79178.0
2017-08-14 12:50:00,102.08,102.09,102.06,102.09,49254.0,96.8605,96.87,96.8415,96.87,49254.0
2017-08-14 12:55:00,102.09,102.09,101.94,101.98,122767.0,96.87,96.87,96.7277,96.7656,122767.0
2017-08-14 13:00:00,101.99,102.05,101.99,102.01,46021.0,96.7751,96.8321,96.7751,96.7941,46021.0
2017-08-14 13:05:00,102.0,102.04,101.97,102.01,52737.0,96.7846,96.8226,96.7561,96.7941,52737.0
2017-08-14 13:10:00,102.0,102.01,101.92,101.92,44674.0,96.7846,96.7941,96.7087,96.7087,44674.0
2017-08-14 13:15:00,101.93,102.0,101.92,101.94,50770.0,96.7182,96.7846,96.7087,96.7277,50770.0
2017-08-14 13:20:00,101.93,101.97,101.9,101.96,52667.0,96.7182,96.7561,96.6897,96.7467,52667.0
2017-08-14 13:25:00,101.97,101.98,101.87,101.88,60079.0,96.7561,96.7656,96.6613,96.6707,60079.0
2017-08-14 13:30:00,101.89,101.92,101.79,101.81,51733.0,96.6802,96.7087,96.5854,96.6043,51733.0
2017-08-14 13:35:00,101.8,101.87,101.8,101.84,57002.0,96.5948,96.6613,96.5948,96.6328,57002.0
2017-08-14 13:40:00,101.85,101.86,101.83,101.85,47780.0,96.6423,96.6518,96.6233,96.6423,47780.0
2017-08-14 13:45:00,101.86,101.88,101.8,101.83,52449.0,96.6518,96.6707,96.5948,96.6233,52449.0
2017-08-14 13:50:00,101.84,101.87,101.78,101.79,111340.0,96.6328,96.6613,96.5759,96.5854,111340.0
2017-08-14 13:55:00,101.8,101.81,101.71,101.72,64385.0,96.5948,96.6043,96.5094,96.5189,64385.0
2017-08-14 14:00:00,101.71,101.73,101.58,101.73,124402.0,96.5094,96.5284,96.3861,96.5284,124402.0
2017-08-14 14:05:00,101.73,101.75,101.63,101.65,75255.0,96.5284,96.5474,96.4335,96.4525,75255.0
2017-08-14 14:10:00,101.65,101.66,101.6,101.62,73557.0,96.4525,96.462,96.4051,96.424,73557.0
2017-08-14 14:15:00,101.62,101.65,101.58,101.64,75449.0,96.424,96.4525,96.3861,96.443,75449.0
2017-08-14 14:20:00,101.65,101.68,101.6,101.62,63788.0,96.4525,96.481,96.4051,96.424,63788.0
2017-08-14 14:25:00,101.62,101.62,101.55,101.55,63915.0,96.424,96.424,96.3576,96.3576,63915.0
2017-08-14 14:30:00,101.55,101.6,101.55,101.6,50183.0,96.3576,96.4051,96.3576,96.4051,50183.0
2017-08-14 14:35:00,101.59,101.81,101.59,101.77,240097.0,96.3956,96.6043,96.3956,96.5664,240097.0
2017-08-14 14:40:00,101.77,101.8,101.59,101.59,107443.0,96.5664,96.5948,96.3956,96.3956,107443.0
2017-08-14 14:45:00,101.59,101.61,101.55,101.56,124899.0,96.3956,96.4146,96.3576,96.3671,124899.0
2017-08-14 14:50:00,101.55,101.56,101.34,101.39,221640.0,96.3576,96.3671,96.1584,96.2058,221640.0
2017-08-14 14:55:00,101.38,101.43,101.3,101.3,156711.0,96.1963,96.2438,96.1204,96.1204,156711.0
2017-08-14 15:00:00,101.31,101.38,101.26,101.35,147875.0,96.1299,96.1963,96.0825,96.1678,147875.0
2017-08-14 15:05:00,101.34,101.44,101.32,101.41,79342.0,96.1584,96.2532,96.1394,96.2248,79342.0
2017-08-14 15:10:00,101.41,101.43,101.38,101.42,110750.0,96.2248,96.2438,96.1963,96.2343,110750.0
2017-08-14 15:15:00,101.43,101.49,101.4,101.49,94528.0,96.2438,96.3007,96.2153,96.3007,94528.0
2017-08-14 15:20:00,101.49,101.57,101.49,101.57,106991.0,96.3007,96.3766,96.3007,96.3766,106991.0
2017-08-14 15:25:00,101.57,101.59,101.52,101.53,115846.0,96.3766,96.3956,96.3292,96.3386,115846.0
2017-08-14 15:30:00,101.53,101.54,101.43,101.49,135490.0,96.3386,96.3481,96.2438,96.3007,135490.0
2017-08-14 15:35:00,101.5,101.5,101.39,101.43,117137.0,96.3102,96.3102,96.2058,96.2438,117137.0
2017-08-14 15:40:00,101.44,101.45,101.38,101.38,131668.0,96.2532,96.2627,96.1963,96.1963,131668.0
2017-08-14 15:45:00,101.38,101.46,101.36,101.4,154691.0,96.1963,96.2722,96.1773,96.2153,154691.0
2017-08-14 15:50:00,101.41,101.52,101.4,101.43,172749.0,96.2248,96.3292,96.2153,96.2438,172749.0
2017-08-14 15:55:00,101.44,101.47,101.35,101.37,298625.0,96.2532,96.2817,96.1678,96.1868,298625.0
2017-08-15 09:30:00,101.63,101.68,101.41,101.57,150952.0,96.4335,96.481,96.2248,96.3766,150952.0
2017-08-15 09:35:00,101.63,101.65,101.36,101.6,64517.0,96.4335,96.4525,96.1773,96.4051,64517.0
2017-08-15 09:40:00,101.6,101.6,101.47,101.51,66426.0,96.4051,96.4051,96.2817,96.3197,66426.0
2017-08-15 09:45:00,101.5,101.65,101.49,101.65,82359.0,96.3102,96.4525,96.3007,96.4525,82359.0
2017-08-15 09:50:00,101.65,101.65,101.55,101.63,102141.0,96.4525,96.4525,96.3576,96.4335,102141.0
2017-08-15 09:55:00,101.63,101.79,101.63,101.79,81637.0,96.4335,96.5854,96.4335,96.5854,81637.0
2017-08-15 10:00:00,101.78,101.85,101.77,101.82,98359.0,96.5759,96.6423,96.5664,96.6138,98359.0
2017-08-15 10:05:00,101.82,101.97,101.81,101.96,82160.0,96.6138,96.7561,96.6043,96.7467,82160.0
2017-08-15 10:10:00,101.95,101.95,101.81,101.83,100900.0,96.7372,96.7372,96.6043,96.6233,100900.0
2017-08-15 10:15:00,101.83,101.83,101.74,101.8,57491.0,96.6233,96.6233,96.5379,96.5948,57491.0
2017-08-15 10:20:00,101.8,101.81,101.64,101.65,102391.0,96.5948,96.6043,96.443,96.4525,102391.0
2017-08-15 10:25:00,101.64,101.75,101.62,101.67,76414.0,96.443,96.5474,96.424,96.4715,76414.0
2017-08-15 10:30:00,101.68,101.7,101.54,101.6,118814.0,96.481,96.5,96.3481,96.4051,118814.0
2017-08-15 10:35:00,101.61,101.71,101.6,101.68,53220.0,96.4146,96.5094,96.4051,96.481,53220.0
2017-08-15 10:40:00,101.68,101.88,101.68,101.85,71423.0,96.481,96.6707,96.481,96.6423,71423.0
2017-08-15 10:45:00,101.85,101.85,101.81,101.83,69998.0,96.6423,96.6423,96.6043,96.6233,69998.0
2017-08-15 10:50:00,101.84,101.87,101.82,101.85,57709.0,96.6328,96.6613,96.6138,96.6423,57709.0
2017-08-15 10:55:00,101.84,101.91,101.83,101.84,65343.0,96.6328,96.6992,96.6233,96.6328,65343.0
2017-08-15 11:00:00,101.84,101.9,101.83,101.89,48921.0,96.6328,96.6897,96.6233,96.6802,48921.0
2017-08-15 11:05:00,101.89,101.9,101.85,101.89,41043.0,96.6802,96.6897,96.6423,96.6802,41043.0
2017-08-15 11:10:00,101.89,101.9,101.84,101.86,65908.0,96.6802,96.6897,96.6328,96.6518,65908.0
2017-08-15 11:15:00,101.86,101.91,101.85,101.89,55310.0,96.6518,96.6992,96.6423,96.6802,55310.0
2017-08-15 11:20:00,101.9,101.91,101.82,101.87,118704.0,96.6897,96.6992,96.6138,96.6613,118704.0
2017-08-15 11:25:00,101.87,101.9,101.83,101.86,56369.0,96.6613,96.6897,96.6233,96.6518,56369.0
2017-08-15 11:30:00,101.87,101.94,101.83,101.92,89492.0,96.6613,96.7277,96.6233,96.7087,89492.0
2017-08-15 11:35:00,101.93,101.99,101.9,101.98,40196.0,96.7182,96.7751,96.6897,96.7656,40196.0
2017-08-15 11:40:00,101.99,101.99,101.87,101.88,55645.0,96.7751,96.7751,96.6613,96.6707,55645.0
2017-08-15 11:45:00,101.88,101.9,101.81,101.81,62165.0,96.6707,96.6897,96.6043,96.6043,62165.0
2017-08-15 11:50:00,101.82,101.87,101.79,101.82,63116.0,96.6138,96.6613,96.5854,96.6138,63116.0
2017-08-15 11:55:00,101.82,101.85,101.77,101.79,76676.0,96.6138,96.6423,96.5664,96.5854,76676.0
2017-08-15 12:00:00,101.79,101.87,101.76,101.82,72365.0,96.5854,96.6613,96.5569,96.6138,72365.0
2017-08-15 12:05:00,101.81,101.83,101.78,101.81,41845.0,96.6043,96.6233,96.5759,96.6043,41845.0
2017-08-15 12:10:00,101.81,101.82,101.76,101.8,42333.0,96.6043,96.6138,96.5569,96.5948,42333.0
2017-08-15 12:15:00,101.81,101.87,101.76,101.84,78807.0,96.6043,96.6613,96.5569,96.6328,78807.0
2017-08-15 12:20:00,101.85,101.88,101.84,101.85,27511.0,96.6423,96.6707,96.6328,96.6423,27511.0
2017-08-15 12:25:00,101.85,101.9,101.77,101.82,79608.0,96.6423,96.6897,96.5664,96.6138,79608.0
2017-08-15 12:30:00,101.81,101.83,101.67,101.7,135115.0,96.6043,96.6233,96.4715,96.5,135115.0
2017-08-15 12:35:00,101.7,101.81,101.66,101.67,83876.0,96.5,96.6043,96.462,96.4715,83876.0
2017-08-15 12:40:00,101.68,101.73,101.6,101.6,81091.0,96.481,96.5284,96.4051,96.4051,81091.0
2017-08-15 12:45:00,101.59,101.6,101.4,101.42,129492.0,96.3956,96.4051,96.2153,96.2343,129492.0
2017-08-15 12:50:00,101.42,101.56,101.41,101.52,153436.0,96.2343,96.3671,96.2248,96.3292,153436.0
2017-08-15 12:55:00,101.52,101.62,101.52,101.59,53676.0,96.3292,96.424,96.3292,96.3956,53676.0
2017-08-15 13:00:00,101.59,101.6,101.48,101.5,132220.0,96.3956,96.4051,96.2912,96.3102,132220.0
2017-08-15 13:05:00,101.48,101.56,101.42,101.52,97540.0,96.2912,96.3671,96.2343,96.3292,97540.0
2017-08-15 13:10:00,101.52,101.55,101.45,101.48,120491.0,96.3292,96.3576,96.2627,96.2912,120491.0
2017-08-15 13:15:00,101.5,101.55,101.46,101.51,78651.0,96.3102,96.3576,96.2722,96.3197,78651.0
2017-08-15 13:20:00,101.51,101.57,101.43,101.52,124954.0,96.3197,96.3766,96.2438,96.3292,124954.0
2017-08-15 13:25:00,101.53,101.54,101.43,101.5,129268.0,96.3386,96.3481,96.2438,96.3102,129268.0
2017-08-15 13:30:00,101.49,101.52,101.47,101.51,27410.0,96.3007,96.3292,96.2817,96.3197,27410.0
2017-08-15 13:35:00,101.51,101.62,101.49,101.6,122773.0,96.3197,96.424,96.3007,96.4051,122773.0
2017-08-15 13:40:00,101.6,101.7,101.57,101.66,68062.0,96.4051,96.5,96.3766,96.462,68062.0
2017-08-15 13:45:00,101.66,101.66,101.61,101.64,36513.0,96.462,96.462,96.4146,96.443,36513.0
2017-08-15 13:50:00,101.65,101.76,101.64,101.75,64591.0,96.4525,96.5569,96.443,96.5474,64591.0
2017-08-15 13:55:00,101.76,101.85,101.73,101.84,49221.0,96.5569,96.6423,96.5284,96.6328,49221.0
2017-08-15 14:00:00,101.84,101.97,101.83,101.89,116278.0,96.6328,96.7561,96.6233,96.6802,116278.0
2017-08-15 14:05:00,101.9,102.02,101.84,101.96,128233.0,96.6897,96.8036,96.6328,96.7467,128233.0
2017-08-15 14:10:00,101.95,101.99,101.92,101.95,66754.0,96.7372,96.7751,96.7087,96.7372,66754.0
2017-08-15 14:15:00,101.95,102.0,101.92,101.94,93115.0,96.7372,96.7846,96.7087,96.7277,93115.0
2017-08-15 14:20:00,101.94,101.96,101.91,101.96,47103.0,96.7277,96.7467,96.6992,96.7467,47103.0
2017-08-15 14:25:00,101.95,102.01,101.94,102.01,46554.0,96.7372,96.7941,96.7277,96.7941,46554.0
2017-08-15 14:30:00,102.01,102.02,101.97,101.98,37375.0,96.7941,96.8036,96.7561,96.7656,37375.0
2017-08-15 14:35:00,101.98,102.08,101.97,102.08,43809.0,96.7656,96.8605,96.7561,96.8605,43809.0
2017-08-15 14:40:00,102.08,102.1,101.97,101.98,115898.0,96.8605,96.8795,96.7561,96.7656,115898.0
2017-08-15 14:45:00,101.98,101.99,101.88,101.91,107163.0,96.7656,96.7751,96.6707,96.6992,107163.0
2017-08-15 14:50:00,101.92,101.94,101.75,101.78,97026.0,96.7087,96.7277,96.5474,96.5759,97026.0
2017-08-15 14:55:00,101.78,101.81,101.75,101.8,67217.0,96.5759,96.6043,96.5474,96.5948,67217.0
2017-08-15 15:00:00,101.8,101.8,101.75,101.77,29245.0,96.5948,96.5948,96.5474,96.5664,29245.0
2017-08-15 15:05:00,101.76,101.81,101.73,101.81,70316.0,96.5569,96.6043,96.5284,96.6043,70316.0
2017-08-15 15:10:00,101.81,101.82,101.7,101.72,91534.0,96.6043,96.6138,96.5,96.5189,91534.0
2017-08-15 15:15:00,101.72,101.77,101.71,101.74,62768.0,96.5189,96.5664,96.5094,96.5379,62768.0
2017-08-15 15:20:00,101.74,101.81,101.73,101.75,142862.0,96.5379,96.6043,96.5284,96.5474,142862.0
2017-08-15 15:25:00,101.75,101.75,101.66,101.68,96837.0,96.5474,96.5474,96.462,96.481,96837.0
2017-08-15 15:30:00,101.68,101.69,101.59,101.68,118147.0,96.481,96.4905,96.3956,96.481,118147.0
2017-08-15 15:35:00,101.69,101.77,101.67,101.72,101324.0,96.4905,96.5664,96.4715,96.5189,101324.0
2017-08-15 15:40:00,101.73,101.8,101.67,101.69,138696.0,96.5284,96.5948,96.4715,96.4905,138696.0
2017-08-15 15:45:00,101.68,101.75,101.67,101.75,147850.0,96.481,96.5474,96.4715,96.5474,147850.0
2017-08-15 15:50:00,101.74,101.74,101.55,101.55,200266.0,96.5379,96.5379,96.3576,96.3576,200266.0
2017-08-15 15:55:00,101.56,101.57,101.44,101.52,295753.0,96.3671,96.3766,96.2532,96.3292,295753.0
2017-08-16 09:30:00,101.84,102.09,101.72,102.03,191031.0,96.6328,96.87,96.5189,96.8131,191031.0
2017-08-16 09:35:00,102.01,102.23,102.01,102.14,98585.0,96.7941,97.0029,96.7941,96.9175,98585.0
2017-08-16 09:40:00,102.16,102.16,101.79,101.85,73758.0,96.9364,96.9364,96.5854,96.6423,73758.0
2017-08-16 09:45:00,101.85,101.92,101.81,101.87,83230.0,96.6423,96.7087,96.6043,96.6613,83230.0
2017-08-16 09:50:00,101.88,101.98,101.86,101.94,101460.0,96.6707,96.7656,96.6518,96.7277,101460.0
2017-08-16 09:55:00,101.95,101.97,101.91,101.95,114882.0,96.7372,96.7561,96.6992,96.7372,114882.0
2017-08-16 10:00:00,101.96,101.97,101.88,101.91,79502.0,96.7467,96.7561,96.6707,96.6992,79502.0
2017-08-16 10:05:00,101.91,102.07,101.91,102.06,93118.0,96.6992,96.851,96.6992,96.8415,93118.0
2017-08-16 10:10:00,102.06,102.08,102.0,102.07,148734.0,96.8415,96.8605,96.7846,96.851,148734.0
2017-08-16 10:15:00,102.08,102.23,102.07,102.23,57882.0,96.8605,97.0029,96.851,97.0029,57882.0
2017-08-16 10:20:00,102.22,102.25,102.16,102.21,64813.0,96.9934,97.0218,96.9364,96.9839,64813.0
2017-08-16 10:25:00,102.22,102.22,102.12,102.12,46744.0,96.9934,96.9934,96.8985,96.8985,46744.0
2017-08-16 10:30:00,102.12,102.13,102.04,102.09,48967.0,96.8985,96.908,96.8226,96.87,48967.0
2017-08-16 10:35:00,102.09,102.13,102.05,102.11,64435.0,96.87,96.908,96.8321,96.889,64435.0
2017-08-16 10:40:00,102.11,102.19,102.1,102.16,47205.0,96.889,96.9649,96.8795,96.9364,47205.0
2017-08-16 10:45:00,102.16,102.23,102.08,102.08,49971.0,96.9364,97.0029,96.8605,96.8605,49971.0
2017-08-16 10:50:00,102.08,102.21,102.08,102.19,47226.0,96.8605,96.9839,96.8605,96.9649,47226.0
2017-08-16 10:55:00,102.18,102.25,102.16,102.21,64012.0,96.9554,97.0218,96.9364,96.9839,64012.0
2017-08-16 11:00:00,102.22,102.26,102.21,102.24,62423.0,96.9934,97.0313,96.9839,97.0123,62423.0
2017-08-16 11:05:00,102.24,102.29,102.2,102.2,37498.0,97.0123,97.0598,96.9744,96.9744,37498.0
2017-08-16 11:10:00,102.2,102.21,102.07,102.08,50555.0,96.9744,96.9839,96.851,96.8605,50555.0
2017-08-16 11:15:00,102.08,102.09,102.02,102.04,45505.0,96.8605,96.87,96.8036,96.8226,45505.0
2017-08-16 11:20:00,102.04,102.15,102.03,102.09,66585.0,96.8226,96.9269,96.8131,96.87,66585.0
2017-08-16 11:25:00,102.09,102.18,102.09,102.13,42117.0,96.87,96.9554,96.87,96.908,42117.0
2017-08-16 11:30:00,102.12,102.24,102.07,102.2,40468.0,96.8985,97.0123,96.851,96.9744,40468.0
2017-08-16 11:35:00,102.21,102.36,102.21,102.35,35394.0,96.9839,97.1262,96.9839,97.1167,35394.0
2017-08-16 11:40:00,102.35,102.39,102.32,102.34,39996.0,97.1167,97.1547,97.0883,97.1072,39996.0
2017-08-16 11:45:00,102.34,102.35,102.28,102.33,32014.0,97.1072,97.1167,97.0503,97.0977,32014.0
2017-08-16 11:50:00,102.34,102.36,102.31,102.36,43985.0,97.1072,97.1262,97.0788,97.1262,43985.0
2017-08-16 11:55:00,102.36,102.58,102.36,102.58,112329.0,97.1262,97.335,97.1262,97.335,112329.0
2017-08-16 12:00:00,102.58,102.65,102.52,102.61,62746.0,97.335,97.4014,97.278,97.3634,62746.0
2017-08-16 12:05:00,102.61,102.62,102.54,102.58,67074.0,97.3634,97.3729,97.297,97.335,67074.0
2017-08-16 12:10:00,102.58,102.6,102.51,102.52,52664.0,97.335,97.3539,97.2685,97.278,52664.0
2017-08-16 12:15:00,102.51,102.54,102.44,102.47,50875.0,97.2685,97.297,97.2021,97.2306,50875.0
2017-08-16 12:20:00,102.47,102.55,102.45,102.53,42327.0,97.2306,97.3065,97.2116,97.2875,42327.0
2017-08-16 12:25:00,102.53,102.54,102.43,102.46,45998.0,97.2875,97.297,97.1926,97.2211,45998.0
2017-08-16 12:30:00,102.46,102.49,102.38,102.47,47387.0,97.2211,97.2496,97.1452,97.2306,47387.0
2017-08-16 12:35:00,102.47,102.5,102.46,102.5,46257.0,97.2306,97.259,97.2211,97.259,46257.0
2017-08-16 12:40:00,102.5,102.51,102.46,102.47,29063.0,97.259,97.2685,97.2211,97.2306,29063.0
2017-08-16 12:45:00,102.47,102.47,102.39,102.4,53596.0,97.2306,97.2306,97.1547,97.1642,53596.0
2017-08-16 12:50:00,102.4,102.41,102.3,102.3,44403.0,97.1642,97.1737,97.0693,97.0693,44403.0
2017-08-16 12:55:00,102.31,102.32,102.16,102.23,54575.0,97.0788,97.0883,96.9364,97.0029,54575.0
2017-08-16 13:00:00,102.22,102.23,102.14,102.22,75929.0,96.9934,97.0029,96.9175,96.9934,75929.0
2017-08-16 13:05:00,102.23,102.37,102.23,102.36,44644.0,97.0029,97.1357,97.0029,97.1262,44644.0
2017-08-16 13:10:00,102.36,102.38,102.22,102.25,71504.0,97.1262,97.1452,96.9934,97.0218,71504.0
2017-08-16 13:15:00,102.25,102.29,102.21,102.27,43187.0,97.0218,97.0598,96.9839,97.0408,43187.0
2017-08-16 13:20:00,102.27,102.35,102.26,102.31,33449.0,97.0408,97.1167,97.0313,97.0788,33449.0
2017-08-16 13:25:00,102.31,102.33,102.21,102.29,47051.0,97.0788,97.0977,96.9839,97.0598,47051.0
2017-08-16 13:30:00,102.29,102.29,102.11,102.22,52531.0,97.0598,97.0598,96.889,96.9934,52531.0
2017-08-16 13:35:00,102.22,102.23,102.17,102.18,31322.0,96.9934,97.0029,96.9459,96.9554,31322.0
2017-08-16 13:40:00,102.19,102.19,102.08,102.11,40367.0,96.9649,96.9649,96.8605,96.889,40367.0
2017-08-16 13:45:00,102.11,102.22,102.08,102.2,38144.0,96.889,96.9934,96.8605,96.9744,38144.0
2017-08-16 13:50:00,102.2,102.21,102.14,102.16,38868.0,96.9744,96.9839,96.9175,96.9364,38868.0
2017-08-16 13:55:00,102.16,102.33,102.16,102.31,43091.0,96.9364,97.0977,96.9364,97.0788,43091.0
2017-08-16 14:00:00,102.31,102.36,102.2,102.33,56414.0,97.0788,97.1262,96.9744,97.0977,56414.0
2017-08-16 14:05:00,102.33,102.37,102.28,102.29,58540.0,97.0977,97.1357,97.0503,97.0598,58540.0
2017-08-16 14:10:00,102.3,102.3,102.2,102.26,63762.0,97.0693,97.0693,96.9744,97.0313,63762.0
2017-08-16 14:15:00,102.27,102.29,102.16,102.19,56114.0,97.0408,97.0598,96.9364,96.9649,56114.0
2017-08-16 14:20:00,102.18,102.22,102.07,102.12,65530.0,96.9554,96.9934,96.851,96.8985,65530.0
2017-08-16 14:25:00,102.13,102.17,102.1,102.15,41461.0,96.908,96.9459,96.8795,96.9269,41461.0
2017-08-16 14:30:00,102.15,102.16,102.07,102.14,81296.0,96.9269,96.9364,96.851,96.9175,81296.0
2017-08-16 14:35:00,102.15,102.25,102.13,102.24,38843.0,96.9269,97.0218,96.908,97.0123,38843.0
2017-08-16 14:40:00,102.24,102.27,102.2,102.27,45550.0,97.0123,97.0408,96.9744,97.0408,45550.0
2017-08-16 14:45:00,102.27,102.28,102.22,102.27,45057.0,97.0408,97.0503,96.9934,97.0408,45057.0
2017-08-16 14:50:00,102.26,102.28,102.23,102.24,55007.0,97.0313,97.0503,97.0029,97.0123,55007.0
2017-08-16 14:55:00,102.25,102.28,102.21,102.24,38496.0,97.0218,97.0503,96.9839,97.0123,38496.0
2017-08-16 15:00:00,102.24,102.24,102.16,102.16,41483.0,97.0123,97.0123,96.9364,96.9364,41483.0
2017-08-16 15:05:00,102.16,102.22,102.16,102.17,51724.0,96.9364,96.9934,96.9364,96.9459,51724.0
2017-08-16 15:10:00,102.18,102.2,102.14,102.16,59054.0,96.9554,96.9744,96.9175,96.9364,59054.0
2017-08-16 15:15:00,102.17,102.24,102.16,102.22,43610.0,96.9459,97.0123,96.9364,96.9934,43610.0
2017-08-16 15:20:00,102.21,102.35,102.2,102.3,77379.0,96.9839,97.1167,96.9744,97.0693,77379.0
2017-08-16 15:25:00,102.3,102.35,102.28,102.29,54153.0,97.0693,97.1167,97.0503,97.0598,54153.0
2017-08-16 15:30:00,102.28,102.3,102.23,102.25,48678.0,97.0503,97.0693,97.0029,97.0218,48678.0
2017-08-16 15:35:00,102.26,102.28,102.23,102.26,63518.0,97.0313,97.0503,97.0029,97.0313,63518.0
2017-08-16 15:40:00,102.25,102.3,102.24,102.28,65514.0,97.0218,97.0693,97.0123,97.0503,65514.0
2017-08-16 15:45:00,102.27,102.29,102.23,102.24,93241.0,97.0408,97.0598,97.0029,97.0123,93241.0
2017-08-16 15:50:00,102.25,102.26,102.15,102.16,132123.0,97.0218,97.0313,96.9269,96.9364,132123.0
2017-08-16 15:55:00,102.16,102.23,102.12,102.22,254786.0,96.9364,97.0029,96.8985,96.9934,254786.0
2017-08-17 09:30:00,102.24,102.24,101.9,102.01,155302.0,97.0123,97.0123,96.6897,96.7941,155302.0
2017-08-17 09:35:00,102.0,102.1,101.91,101.92,75484.0,96.7846,96.8795,96.6992,96.7087,75484.0
2017-08-17 09:40:00,101.92,101.98,101.85,101.86,88432.0,96.7087,96.7656,96.6423,96.6518,88432.0
2017-08-17 09:45:00,101.86,101.87,101.73,101.75,118932.0,96.6518,96.6613,96.5284,96.5474,118932.0
2017-08-17 09:50:00,101.76,101.94,101.75,101.92,80427.0,96.5569,96.7277,96.5474,96.7087,80427.0
2017-08-17 09:55:00,101.93,101.95,101.72,101.77,83123.0,96.7182,96.7372,96.5189,96.5664,83123.0
2017-08-17 10:00:00,101.75,101.87,101.7,101.83,84309.0,96.5474,96.6613,96.5,96.6233,84309.0
2017-08-17 10:05:00,101.83,101.97,101.83,101.83,70164.0,96.6233,96.7561,96.6233,96.6233,70164.0
2017-08-17 10:10:00,101.83,101.87,101.71,101.75,79802.0,96.6233,96.6613,96.5094,96.5474,79802.0
2017-08-17 10:15:00,101.75,101.75,101.59,101.65,64838.0,96.5474,96.5474,96.3956,96.4525,64838.0
2017-08-17 10:20:00,101.64,101.86,101.56,101.86,60450.0,96.443,96.6518,96.3671,96.6518,60450.0
2017-08-17 10:25:00,101.84,101.88,101.74,101.81,77853.0,96.6328,96.6707,96.5379,96.6043,77853.0
2017-08-17 10:30:00,101.81,101.99,101.78,101.97,126533.0,96.6043,96.7751,96.5759,96.7561,126533.0
2017-08-17 10:35:00,101.98,102.01,101.86,101.9,87446.0,96.7656,96.7941,96.6518,96.6897,87446.0
2017-08-17 10:40:00,101.9,101.93,101.76,101.84,102637.0,96.6897,96.7182,96.5569,96.6328,102637.0
2017-08-17 10:45:00,101.84,101.98,101.84,101.9,42124.0,96.6328,96.7656,96.6328,96.6897,42124.0
2017-08-17 10:50:00,101.91,102.02,101.85,102.02,63018.0,96.6992,96.8036,96.6423,96.8036,63018.0
2017-08-17 10:55:00,102.02,102.12,102.0,102.04,50039.0,96.8036,96.8985,96.7846,96.8226,50039.0
2017-08-17 11:00:00,102.04,102.27,102.04,102.16,64742.0,96.8226,97.0408,96.8226,96.9364,64742.0
2017-08-17 11:05:00,102.17,102.39,102.17,102.35,87405.0,96.9459,97.1547,96.9459,97.1167,87405.0
2017-08-17 11:10:00,102.37,102.37,102.27,102.36,39369.0,97.1357,97.1357,97.0408,97.1262,39369.0
2017-08-17 11:15:00,102.36,102.42,102.31,102.32,62345.0,97.1262,97.1831,97.0788,97.0883,62345.0
2017-08-17 11:20:00,102.33,102.39,102.27,102.36,68818.0,97.0977,97.1547,97.0408,97.1262,68818.0
2017-08-17 11:25:00,102.36,102.4,102.28,102.28,75776.0,97.1262,97.1642,97.0503,97.0503,75776.0
2017-08-17 11:30:00,102.29,102.33,102.17,102.2,40702.0,97.0598,97.0977,96.9459,96.9744,40702.0
2017-08-17 11:35:00,102.2,102.4,102.2,102.4,89043.0,96.9744,97.1642,96.9744,97.1642,89043.0
2017-08-17 11:40:00,102.38,102.44,102.28,102.3,67014.0,97.1452,97.2021,97.0503,97.0693,67014.0
2017-08-17 11:45:00,102.29,102.41,102.25,102.3,56456.0,97.0598,97.1737,97.0218,97.0693,56456.0
2017-08-17 11:50:00,102.31,102.43,102.28,102.43,62257.0,97.0788,97.1926,97.0503,97.1926,62257.0
2017-08-17 11:55:00,102.43,102.48,102.37,102.47,62789.0,97.1926,97.2401,97.1357,97.2306,62789.0
2017-08-17 12:00:00,102.47,102.52,102.39,102.51,57241.0,97.2306,97.278,97.1547,97.2685,57241.0
2017-08-17 12:05:00,102.52,102.59,102.33,102.36,98909.0,97.278,97.3444,97.0977,97.1262,98909.0
2017-08-17 12:10:00,102.36,102.38,102.26,102.33,35740.0,97.1262,97.1452,97.0313,97.0977,35740.0
2017-08-17 12:15:00,102.33,102.33,102.25,102.31,41276.0,97.0977,97.0977,97.0218,97.0788,41276.0
2017-08-17 12:20:00,102.3,102.32,102.19,102.23,55684.0,97.0693,97.0883,96.9649,97.0029,55684.0
2017-08-17 12:25:00,102.24,102.26,102.14,102.18,45365.0,97.0123,97.0313,96.9175,96.9554,45365.0
2017-08-17 12:30:00,102.18,102.18,102.08,102.09,50709.0,96.9554,96.9554,96.8605,96.87,50709.0
2017-08-17 12:35:00,102.09,102.18,102.09,102.18,43952.0,96.87,96.9554,96.87,96.9554,43952.0
2017-08-17 12:40:00,102.17,102.19,102.11,102.11,36763.0,96.9459,96.9649,96.889,96.889,36763.0
2017-08-17 12:45:00,102.1,102.23,102.1,102.18,41499.0,96.8795,97.0029,96.8795,96.9554,41499.0
2017-08-17 12:50:00,102.17,102.17,102.04,102.04,39481.0,96.9459,96.9459,96.8226,96.8226,39481.0
2017-08-17 12:55:00,102.05,102.08,102.0,102.06,49995.0,96.8321,96.8605,96.7846,96.8415,49995.0
2017-08-17 13:00:00,102.07,102.08,102.0,102.02,38273.0,96.851,96.8605,96.7846,96.8036,38273.0
2017-08-17 13:05:00,102.02,102.09,102.0,102.03,42955.0,96.8036,96.87,96.7846,96.8131,42955.0
2017-08-17 13:10:00,102.04,102.07,101.98,101.98,49049.0,96.8226,96.851,96.7656,96.7656,49049.0
2017-08-17 13:15:00,101.97,102.14,101.96,102.14,46031.0,96.7561,96.9175,96.7467,96.9175,46031.0
2017-08-17 13:20:00,102.16,102.18,102.07,102.07,53243.0,96.9364,96.9554,96.851,96.851,53243.0
2017-08-17 13:25:00,102.07,102.11,102.05,102.07,26743.0,96.851,96.889,96.8321,96.851,26743.0
2017-08-17 13:30:00,102.05,102.1,102.01,102.03,38579.0,96.8321,96.8795,96.7941,96.8131,38579.0
2017-08-17 13:35:00,102.03,102.12,102.02,102.04,30450.0,96.8131,96.8985,96.8036,96.8226,30450.0
2017-08-17 13:40:00,102.04,102.07,101.98,101.99,23184.0,96.8226,96.851,96.7656,96.7751,23184.0
2017-08-17 13:45:00,102.0,102.03,101.96,102.03,34621.0,96.7846,96.8131,96.7467,96.8131,34621.0
2017-08-17 13:50:00,102.03,102.04,101.94,102.02,52122.0,96.8131,96.8226,96.7277,96.8036,52122.0
2017-08-17 13:55:00,102.02,102.08,101.98,102.08,51594.0,96.8036,96.8605,96.7656,96.8605,51594.0
2017-08-17 14:00:00,102.09,102.09,101.95,101.96,47698.0,96.87,96.87,96.7372,96.7467,47698.0
2017-08-17 14:05:00,101.97,102.07,101.97,102.05,34148.0,96.7561,96.851,96.7561,96.8321,34148.0
2017-08-17 14:10:00,102.04,102.08,102.01,102.04,37714.0,96.8226,96.8605,96.7941,96.8226,37714.0
2017-08-17 14:15:00,102.04,102.04,101.85,101.85,62406.0,96.8226,96.8226,96.6423,96.6423,62406.0
2017-08-17 14:20:00,101.85,101.88,101.8,101.84,59366.0,96.6423,96.6707,96.5948,96.6328,59366.0
2017-08-17 14:25:00,101.84,101.9,101.83,101.84,51458.0,96.6328,96.6897,96.6233,96.6328,51458.0
2017-08-17 14:30:00,101.84,101.88,101.79,101.84,27427.0,96.6328,96.6707,96.5854,96.6328,27427.0
2017-08-17 14:35:00,101.84,101.89,101.84,101.86,30654.0,96.6328,96.6802,96.6328,96.6518,30654.0
2017-08-17 14:40:00,101.86,101.86,101.76,101.77,47351.0,96.6518,96.6518,96.5569,96.5664,47351.0
2017-08-17 14:45:00,101.77,101.92,101.75,101.92,87663.0,96.5664,96.7087,96.5474,96.7087,87663.0
2017-08-17 14:50:00,101.92,101.94,101.84,101.89,84727.0,96.7087,96.7277,96.6328,96.6802,84727.0
2017-08-17 14:55:00,101.9,101.94,101.86,101.92,31801.0,96.6897,96.7277,96.6518,96.7087,31801.0
2017-08-17 15:00:00,101.91,101.92,101.74,101.75,61336.0,96.6992,96.7087,96.5379,96.5474,61336.0
2017-08-17 15:05:00,101.75,101.85,101.73,101.84,61152.0,96.5474,96.6423,96.5284,96.6328,61152.0
2017-08-17 15:10:00,101.84,101.88,101.79,101.88,58141.0,96.6328,96.6707,96.5854,96.6707,58141.0
2017-08-17 15:15:00,101.88,101.88,101.73,101.77,92038.0,96.6707,96.6707,96.5284,96.5664,92038.0
2017-08-17 15:20:00,101.78,101.8,101.66,101.68,70974.0,96.5759,96.5948,96.462,96.481,70974.0
2017-08-17 15:25:00,101.68,101.71,101.61,101.62,77802.0,96.481,96.5094,96.4146,96.424,77802.0
2017-08-17 15:30:00,101.62,101.75,101.57,101.73,105504.0,96.424,96.5474,96.3766,96.5284,105504.0
2017-08-17 15:35:00,101.73,101.74,101.62,101.64,99792.0,96.5284,96.5379,96.424,96.443,99792.0
2017-08-17 15:40:00,101.63,101.64,101.56,101.56,122270.0,96.4335,96.443,96.3671,96.3671,122270.0
2017-08-17 15:45:00,101.55,101.56,101.45,101.52,150989.0,96.3576,96.3671,96.2627,96.3292,150989.0
2017-08-17 15:50:00,101.52,101.53,101.36,101.43,157784.0,96.3292,96.3386,96.1773,96.2438,157784.0
2017-08-17 15:55:00,101.43,101.45,101.34,101.39,311293.0,96.2438,96.2627,96.1584,96.2058,311293.0
2017-08-18 09:30:00,101.32,101.75,101.27,101.53,437171.0,96.1394,96.5474,96.0919,96.3386,437171.0
2017-08-18 09:35:00,101.57,101.63,101.27,101.34,69357.0,96.3766,96.4335,96.0919,96.1584,69357.0
2017-08-18 09:40:00,101.36,101.49,101.22,101.4,72826.0,96.1773,96.3007,96.0445,96.2153,72826.0
2017-08-18 09:45:00,101.4,101.41,101.21,101.38,68085.0,96.2153,96.2248,96.035,96.1963,68085.0
2017-08-18 09:50:00,101.37,101.41,101.18,101.18,90436.0,96.1868,96.2248,96.0065,96.0065,90436.0
2017-08-18 09:55:00,101.17,101.2,101.05,101.07,84225.0,95.9971,96.0255,95.8832,95.9022,84225.0
2017-08-18 10:00:00,101.08,101.26,101.03,101.25,97441.0,95.9117,96.0825,95.8642,96.073,97441.0
2017-08-18 10:05:00,101.25,101.42,101.2,101.28,80845.0,96.073,96.2343,96.0255,96.1014,80845.0
2017-08-18 10:10:00,101.28,101.42,101.26,101.41,69332.0,96.1014,96.2343,96.0825,96.2248,69332.0
2017-08-18 10:15:00,101.39,101.55,101.38,101.4,57158.0,96.2058,96.3576,96.1963,96.2153,57158.0
2017-08-18 10:20:00,101.39,101.58,101.38,101.45,50936.0,96.2058,96.3861,96.1963,96.2627,50936.0
2017-08-18 10:25:00,101.45,101.49,101.33,101.34,31955.0,96.2627,96.3007,96.1489,96.1584,31955.0
2017-08-18 10:30:00,101.33,101.43,101.27,101.4,59244.0,96.1489,96.2438,96.0919,96.2153,59244.0
2017-08-18 10:35:00,101.41,101.47,101.35,101.35,45460.0,96.2248,96.2817,96.1678,96.1678,45460.0
2017-08-18 10:40:00,101.36,101.39,101.31,101.31,34348.0,96.1773,96.2058,96.1299,96.1299,34348.0
2017-08-18 10:45:00,101.31,101.32,101.17,101.3,76727.0,96.1299,96.1394,95.9971,96.1204,76727.0
2017-08-18 10:50:00,101.3,101.41,101.29,101.36,49068.0,96.1204,96.2248,96.1109,96.1773,49068.0
2017-08-18 10:55:00,101.36,101.4,101.27,101.28,47964.0,96.1773,96.2153,96.0919,96.1014,47964.0
2017-08-18 11:00:00,101.28,101.28,101.09,101.11,94159.0,96.1014,96.1014,95.9211,95.9401,94159.0
2017-08-18 11:05:00,101.1,101.11,100.86,100.89,124602.0,95.9306,95.9401,95.7029,95.7314,124602.0
2017-08-18 11:10:00,100.88,100.9,100.77,100.89,73618.0,95.7219,95.7409,95.6175,95.7314,73618.0
2017-08-18 11:15:00,100.89,101.07,100.89,101.01,87509.0,95.7314,95.9022,95.7314,95.8452,87509.0
2017-08-18 11:20:00,101.01,101.13,100.96,101.11,58323.0,95.8452,95.9591,95.7978,95.9401,58323.0
2017-08-18 11:25:00,101.11,101.31,101.11,101.3,51080.0,95.9401,96.1299,95.9401,96.1204,51080.0
2017-08-18 11:30:00,101.31,101.34,101.17,101.2,60416.0,96.1299,96.1584,95.9971,96.0255,60416.0
2017-08-18 11:35:00,101.19,101.26,101.06,101.12,69172.0,96.016,96.0825,95.8927,95.9496,69172.0
2017-08-18 11:40:00,101.12,101.15,100.91,100.95,67681.0,95.9496,95.9781,95.7503,95.7883,67681.0
2017-08-18 11:45:00,100.97,101.04,100.92,101.03,59169.0,95.8073,95.8737,95.7598,95.8642,59169.0
2017-08-18 11:50:00,101.03,101.21,100.99,101.15,53612.0,95.8642,96.035,95.8263,95.9781,53612.0
2017-08-18 11:55:00,101.13,101.13,101.04,101.07,50950.0,95.9591,95.9591,95.8737,95.9022,50950.0
2017-08-18 12:00:00,101.07,101.09,100.98,101.0,49632.0,95.9022,95.9211,95.8168,95.8357,49632.0
2017-08-18 12:05:00,101.0,101.04,100.96,100.98,39729.0,95.8357,95.8737,95.7978,95.8168,39729.0
2017-08-18 12:10:00,100.98,101.06,100.96,100.97,41470.0,95.8168,95.8927,95.7978,95.8073,41470.0
2017-08-18 12:15:00,100.98,101.13,100.98,101.09,52253.0,95.8168,95.9591,95.8168,95.9211,52253.0
2017-08-18 12:20:00,101.08,101.1,100.97,101.0,43028.0,95.9117,95.9306,95.8073,95.8357,43028.0
2017-08-18 12:25:00,101.0,101.15,100.98,101.12,38800.0,95.8357,95.9781,95.8168,95.9496,38800.0
2017-08-18 12:30:00,101.12,101.19,101.06,101.16,45945.0,95.9496,96.016,95.8927,95.9876,45945.0
2017-08-18 12:35:00,101.16,101.28,101.13,101.27,48775.0,95.9876,96.1014,95.9591,96.0919,48775.0
2017-08-18 12:40:00,101.27,101.45,101.27,101.3,66790.0,96.0919,96.2627,96.0919,96.1204,66790.0
2017-08-18 12:45:00,101.3,101.35,101.11,101.32,66197.0,96.1204,96.1678,95.9401,96.1394,66197.0
2017-08-18 12:50:00,101.32,101.32,101.16,101.21,45418.0,96.1394,96.1394,95.9876,96.035,45418.0
2017-08-18 12:55:00,101.22,101.23,101.15,101.17,40745.0,96.0445,96.054,95.9781,95.9971,40745.0
2017-08-18 13:00:00,101.17,101.22,101.08,101.13,64176.0,95.9971,96.0445,95.9117,95.9591,64176.0
2017-08-18 13:05:00,101.13,101.21,101.08,101.08,52904.0,95.9591,96.035,95.9117,95.9117,52904.0
2017-08-18 13:10:00,101.08,101.16,101.02,101.04,53289.0,95.9117,95.9876,95.8547,95.8737,53289.0
2017-08-18 13:15:00,101.03,101.11,100.99,101.03,60265.0,95.8642,95.9401,95.8263,95.8642,60265.0
2017-08-18 13:20:00,101.03,101.07,101.0,101.03,34952.0,95.8642,95.9022,95.8357,95.8642,34952.0
2017-08-18 13:25:00,101.02,101.13,101.02,101.07,49753.0,95.8547,95.9591,95.8547,95.9022,49753.0
2017-08-18 13:30:00,101.05,101.12,101.05,101.1,31548.0,95.8832,95.9496,95.8832,95.9306,31548.0
2017-08-18 13:35:00,101.1,101.12,101.06,101.11,57195.0,95.9306,95.9496,95.8927,95.9401,57195.0
2017-08-18 13:40:00,101.11,101.16,101.08,101.14,42752.0,95.9401,95.9876,95.9117,95.9686,42752.0
2017-08-18 13:45:00,101.14,101.2,101.12,101.19,34818.0,95.9686,96.0255,95.9496,96.016,34818.0
2017-08-18 13:50:00,101.19,101.21,101.08,101.09,43293.0,96.016,96.035,95.9117,95.9211,43293.0
2017-08-18 13:55:00,101.08,101.09,100.98,100.98,58860.0,95.9117,95.9211,95.8168,95.8168,58860.0
2017-08-18 14:00:00,101.0,101.02,100.97,100.98,40032.0,95.8357,95.8547,95.8073,95.8168,40032.0
2017-08-18 14:05:00,100.98,101.01,100.86,100.89,75870.0,95.8168,95.8452,95.7029,95.7314,75870.0
2017-08-18 14:10:00,100.89,100.99,100.88,100.94,46426.0,95.7314,95.8263,95.7219,95.7788,46426.0
2017-08-18 14:15:00,100.94,100.97,100.89,100.94,44095.0,95.7788,95.8073,95.7314,95.7788,44095.0
2017-08-18 14:20:00,100.93,100.96,100.89,100.95,38362.0,95.7693,95.7978,95.7314,95.7883,38362.0
2017-08-18 14:25:00,100.96,101.06,100.94,100.99,35476.0,95.7978,95.8927,95.7788,95.8263,35476.0
2017-08-18 14:30:00,100.99,101.03,100.94,100.97,44385.0,95.8263,95.8642,95.7788,95.8073,44385.0
2017-08-18 14:35:00,100.97,101.09,100.97,101.04,79453.0,95.8073,95.9211,95.8073,95.8737,79453.0
2017-08-18 14:40:00,101.04,101.04,100.94,100.95,70987.0,95.8737,95.8737,95.7788,95.7883,70987.0
2017-08-18 14:45:00,100.95,101.01,100.93,101.0,39575.0,95.7883,95.8452,95.7693,95.8357,39575.0
2017-08-18 14:50:00,101.0,101.01,100.92,100.93,63144.0,95.8357,95.8452,95.7598,95.7693,63144.0
2017-08-18 14:55:00,100.93,100.93,100.89,100.9,40480.0,95.7693,95.7693,95.7314,95.7409,40480.0
2017-08-18 15:00:00,100.9,100.91,100.85,100.89,62974.0,95.7409,95.7503,95.6934,95.7314,62974.0
2017-08-18 15:05:00,100.89,100.99,100.87,100.95,53747.0,95.7314,95.8263,95.7124,95.7883,53747.0
2017-08-18 15:10:00,100.95,100.97,100.94,100.96,52059.0,95.7883,95.8073,95.7788,95.7978,52059.0
2017-08-18 15:15:00,100.97,100.97,100.84,100.85,69188.0,95.8073,95.8073,95.6839,95.6934,69188.0
2017-08-18 15:20:00,100.85,100.89,100.77,100.82,92150.0,95.6934,95.7314,95.6175,95.6649,92150.0
2017-08-18 15:25:00,100.83,100.86,100.74,100.75,88394.0,95.6744,95.7029,95.589,95.5985,88394.0
2017-08-18 15:30:00,100.75,100.76,100.66,100.7,101824.0,95.5985,95.608,95.5131,95.5511,101824.0
2017-08-18 15:35:00,100.7,100.84,100.7,100.81,108896.0,95.5511,95.6839,95.5511,95.6555,108896.0
2017-08-18 15:40:00,100.81,100.91,100.8,100.88,149620.0,95.6555,95.7503,95.646,95.7219,149620.0
2017-08-18 15:45:00,100.88,100.95,100.82,100.82,113565.0,95.7219,95.7883,95.6649,95.6649,113565.0
2017-08-18 15:50:00,100.82,100.89,100.79,100.89,167312.0,95.6649,95.7314,95.6365,95.7314,167312.0
2017-08-18 15:55:00,100.9,100.9,100.67,100.69,359926.0,95.7409,95.7409,95.5226,95.5416,359926.0
2017-08-21 09:30:00,100.64,100.99,100.62,100.8,138760.0,95.4942,95.8263,95.4752,95.646,138760.0
2017-08-21 09:35:00,100.81,100.85,100.68,100.78,57348.0,95.6555,95.6934,95.5321,95.627,57348.0
2017-08-21 09:40:00,100.8,100.97,100.74,100.77,83305.0,95.646,95.8073,95.589,95.6175,83305.0
2017-08-21 09:45:00,100.77,100.79,100.53,100.61,89148.0,95.6175,95.6365,95.3898,95.4657,89148.0
2017-08-21 09:50:00,100.61,100.82,100.6,100.76,48916.0,95.4657,95.6649,95.4562,95.608,48916.0
2017-08-21 09:55:00,100.75,100.76,100.65,100.66,64507.0,95.5985,95.608,95.5036,95.5131,64507.0
2017-08-21 10:00:00,100.67,100.7,100.6,100.69,66672.0,95.5226,95.5511,95.4562,95.5416,66672.0
2017-08-21 10:05:00,100.68,100.85,100.68,100.82,69117.0,95.5321,95.6934,95.5321,95.6649,69117.0
2017-08-21 10:10:00,100.83,100.86,100.73,100.83,54037.0,95.6744,95.7029,95.5796,95.6744,54037.0
2017-08-21 10:15:00,100.83,100.92,100.81,100.9,63897.0,95.6744,95.7598,95.6555,95.7409,63897.0
2017-08-21 10:20:00,100.9,100.91,100.78,100.86,69127.0,95.7409,95.7503,95.627,95.7029,69127.0
2017-08-21 10:25:00,100.87,101.01,100.86,100.95,76778.0,95.7124,95.8452,95.7029,95.7883,76778.0
2017-08-21 10:30:00,100.94,101.08,100.94,101.06,67035.0,95.7788,95.9117,95.7788,95.8927,67035.0
2017-08-21 10:35:00,101.06,101.1,101.02,101.04,67340.0,95.8927,95.9306,95.8547,95.8737,67340.0
2017-08-21 10:40:00,101.05,101.2,101.04,101.15,81117.0,95.8832,96.0255,95.8737,95.9781,81117.0
2017-08-21 10:45:00,101.14,101.15,101.08,101.09,48434.0,95.9686,95.9781,95.9117,95.9211,48434.0
2017-08-21 10:50:00,101.09,101.11,101.02,101.08,67376.0,95.9211,95.9401,95.8547,95.9117,67376.0
2017-08-21 10:55:00,101.09,101.2,101.04,101.12,72199.0,95.9211,96.0255,95.8737,95.9496,72199.0
2017-08-21 11:00:00,101.12,101.26,101.09,101.23,84220.0,95.9496,96.0825,95.9211,96.054,84220.0
2017-08-21 11:05:00,101.23,101.29,101.17,101.27,57756.0,96.054,96.1109,95.9971,96.0919,57756.0
2017-08-21 11:10:00,101.26,101.34,101.21,101.27,106554.0,96.0825,96.1584,96.035,96.0919,106554.0
2017-08-21 11:15:00,101.29,101.31,101.21,101.28,59231.0,96.1109,96.1299,96.035,96.1014,59231.0
2017-08-21 11:20:00,101.27,101.28,101.13,101.14,100467.0,96.0919,96.1014,95.9591,95.9686,100467.0
2017-08-21 11:25:00,101.14,101.23,101.04,101.04,153088.0,95.9686,96.054,95.8737,95.8737,153088.0
2017-08-21 11:30:00,101.05,101.13,101.03,101.06,68819.0,95.8832,95.9591,95.8642,95.8927,68819.0
2017-08-21 11:35:00,101.06,101.07,100.91,101.01,107601.0,95.8927,95.9022,95.7503,95.8452,107601.0
2017-08-21 11:40:00,101.02,101.09,100.92,101.09,68632.0,95.8547,95.9211,95.7598,95.9211,68632.0
2017-08-21 11:45:00,101.09,101.13,101.04,101.05,35891.0,95.9211,95.9591,95.8737,95.8832,35891.0
2017-08-21 11:50:00,101.05,101.09,101.02,101.06,41944.0,95.8832,95.9211,95.8547,95.8927,41944.0
2017-08-21 11:55:00,101.06,101.06,100.98,101.05,25860.0,95.8927,95.8927,95.8168,95.8832,25860.0
2017-08-21 12:00:00,101.06,101.15,101.06,101.1,35343.0,95.8927,95.9781,95.8927,95.9306,35343.0
2017-08-21 12:05:00,101.1,101.17,101.08,101.17,46938.0,95.9306,95.9971,95.9117,95.9971,46938.0
2017-08-21 12:10:00,101.17,101.2,101.15,101.19,27701.0,95.9971,96.0255,95.9781,96.016,27701.0
2017-08-21 12:15:00,101.2,101.21,101.14,101.16,30380.0,96.0255,96.035,95.9686,95.9876,30380.0
2017-08-21 12:20:00,101.16,101.25,101.16,101.23,40683.0,95.9876,96.073,95.9876,96.054,40683.0
2017-08-21 12:25:00,101.22,101.27,101.17,101.21,50564.0,96.0445,96.0919,95.9971,96.035,50564.0
2017-08-21 12:30:00,101.23,101.25,101.17,101.21,38445.0,96.054,96.073,95.9971,96.035,38445.0
2017-08-21 12:35:00,101.22,101.29,101.2,101.29,36285.0,96.0445,96.1109,96.0255,96.1109,36285.0
2017-08-21 12:40:00,101.29,101.31,101.25,101.27,24512.0,96.1109,96.1299,96.073,96.0919,24512.0
2017-08-21 12:45:00,101.27,101.28,101.15,101.23,47841.0,96.0919,96.1014,95.9781,96.054,47841.0
2017-08-21 12:50:00,101.23,101.29,101.22,101.25,36450.0,96.054,96.1109,96.0445,96.073,36450.0
2017-08-21 12:55:00,101.24,101.3,101.22,101.3,14083.0,96.0635,96.1204,96.0445,96.1204,14083.0
2017-08-21 13:00:00,101.3,101.3,101.16,101.17,50976.0,96.1204,96.1204,95.9876,95.9971,50976.0
2017-08-21 13:05:00,101.17,101.18,101.15,101.17,22705.0,95.9971,96.0065,95.9781,95.9971,22705.0
2017-08-21 13:10:00,101.18,101.21,101.17,101.19,27895.0,96.0065,96.035,95.9971,96.016,27895.0
2017-08-21 13:15:00,101.19,101.22,101.17,101.19,21028.0,96.016,96.0445,95.9971,96.016,21028.0
2017-08-21 13:20:00,101.2,101.25,101.19,101.22,19899.0,96.0255,96.073,96.016,96.0445,19899.0
2017-08-21 13:25:00,101.22,101.25,101.18,101.2,19452.0,96.0445,96.073,96.0065,96.0255,19452.0
2017-08-21 13:30:00,101.2,101.26,101.18,101.23,26939.0,96.0255,96.0825,96.0065,96.054,26939.0
2017-08-21 13:35:00,101.24,101.26,101.2,101.26,18655.0,96.0635,96.0825,96.0255,96.0825,18655.0
2017-08-21 13:40:00,101.26,101.31,101.25,101.28,32607.0,96.0825,96.1299,96.073,96.1014,32607.0
2017-08-21 13:45:00,101.29,101.36,101.28,101.33,24952.0,96.1109,96.1773,96.1014,96.1489,24952.0
2017-08-21 13:50:00,101.33,101.34,101.26,101.29,24304.0,96.1489,96.1584,96.0825,96.1109,24304.0
2017-08-21 13:55:00,101.29,101.33,101.24,101.28,26849.0,96.1109,96.1489,96.0635,96.1014,26849.0
2017-08-21 14:00:00,101.29,101.29,101.22,101.25,37609.0,96.1109,96.1109,96.0445,96.073,37609.0
2017-08-21 14:05:00,101.27,101.29,101.21,101.24,39926.0,96.0919,96.1109,96.035,96.0635,39926.0
2017-08-21 14:10:00,101.24,101.27,101.19,101.26,29470.0,96.0635,96.0919,96.016,96.0825,29470.0
2017-08-21 14:15:00,101.26,101.3,101.26,101.28,19437.0,96.0825,96.1204,96.0825,96.1014,19437.0
2017-08-21 14:20:00,101.29,101.31,101.27,101.3,28920.0,96.1109,96.1299,96.0919,96.1204,28920.0
2017-08-21 14:25:00,101.3,101.33,101.29,101.31,25771.0,96.1204,96.1489,96.1109,96.1299,25771.0
2017-08-21 14:30:00,101.31,101.32,101.18,101.19,22024.0,96.1299,96.1394,96.0065,96.016,22024.0
2017-08-21 14:35:00,101.18,101.19,101.15,101.16,48895.0,96.0065,96.016,95.9781,95.9876,48895.0
2017-08-21 14:40:00,101.17,101.32,101.15,101.3,74157.0,95.9971,96.1394,95.9781,96.1204,74157.0
2017-08-21 14:45:00,101.31,101.32,101.27,101.29,36933.0,96.1299,96.1394,96.0919,96.1109,36933.0
2017-08-21 14:50:00,101.3,101.34,101.28,101.28,28522.0,96.1204,96.1584,96.1014,96.1014,28522.0
2017-08-21 14:55:00,101.28,101.29,101.22,101.27,42047.0,96.1014,96.1109,96.0445,96.0919,42047.0
2017-08-21 15:00:00,101.27,101.3,101.24,101.28,32695.0,96.0919,96.1204,96.0635,96.1014,32695.0
2017-08-21 15:05:00,101.28,101.3,101.27,101.29,30956.0,96.1014,96.1204,96.0919,96.1109,30956.0
2017-08-21 15:10:00,101.3,101.3,101.21,101.27,48352.0,96.1204,96.1204,96.035,96.0919,48352.0
2017-08-21 15:15:00,101.26,101.31,101.26,101.29,41887.0,96.0825,96.1299,96.0825,96.1109,41887.0
2017-08-21 15:20:00,101.28,101.34,101.27,101.31,51178.0,96.1014,96.1584,96.0919,96.1299,51178.0
2017-08-21 15:25:00,101.31,101.4,101.3,101.38,44746.0,96.1299,96.2153,96.1204,96.1963,44746.0
2017-08-21 15:30:00,101.38,101.38,101.32,101.35,59932.0,96.1963,96.1963,96.1394,96.1678,59932.0
2017-08-21 15:35:00,101.35,101.39,101.33,101.37,54148.0,96.1678,96.2058,96.1489,96.1868,54148.0
2017-08-21 15:40:00,101.38,101.41,101.36,101.36,78912.0,96.1963,96.2248,96.1773,96.1773,78912.0
2017-08-21 15:45:00,101.37,101.4,101.33,101.37,85901.0,96.1868,96.2153,96.1489,96.1868,85901.0
2017-08-21 15:50:00,101.37,101.42,101.35,101.36,86760.0,96.1868,96.2343,96.1678,96.1773,86760.0
2017-08-21 15:55:00,101.36,101.38,101.17,101.17,397188.0,96.1773,96.1963,95.9971,95.9971,397188.0
2017-08-22 09:30:00,101.41,101.55,101.17,101.47,117095.0,96.2248,96.3576,95.9971,96.2817,117095.0
2017-08-22 09:35:00,101.5,101.72,101.48,101.69,55694.0,96.3102,96.5189,96.2912,96.4905,55694.0
2017-08-22 09:40:00,101.68,101.75,101.68,101.68,44179.0,96.481,96.5474,96.481,96.481,44179.0
2017-08-22 09:45:00,101.68,101.7,101.64,101.68,36532.0,96.481,96.5,96.443,96.481,36532.0
2017-08-22 09:50:00,101.69,101.8,101.69,101.76,48897.0,96.4905,96.5948,96.4905,96.5569,48897.0
2017-08-22 09:55:00,101.77,101.81,101.69,101.7,56266.0,96.5664,96.6043,96.4905,96.5,56266.0
2017-08-22 10:00:00,101.71,101.78,101.68,101.69,56903.0,96.5094,96.5759,96.481,96.4905,56903.0
2017-08-22 10:05:00,101.69,101.72,101.65,101.7,54389.0,96.4905,96.5189,96.4525,96.5,54389.0
2017-08-22 10:10:00,101.7,101.76,101.7,101.76,59064.0,96.5,96.5569,96.5,96.5569,59064.0
2017-08-22 10:15:00,101.75,101.79,101.72,101.77,42384.0,96.5474,96.5854,96.5189,96.5664,42384.0
2017-08-22 10:20:00,101.77,101.84,101.77,101.77,50481.0,96.5664,96.6328,96.5664,96.5664,50481.0
2017-08-22 10:25:00,101.77,101.79,101.72,101.72,50117.0,96.5664,96.5854,96.5189,96.5189,50117.0
2017-08-22 10:30:00,101.73,101.76,101.69,101.76,46703.0,96.5284,96.5569,96.4905,96.5569,46703.0
2017-08-22 10:35:00,101.76,101.87,101.73,101.81,147900.0,96.5569,96.6613,96.5284,96.6043,147900.0
2017-08-22 10:40:00,101.81,101.93,101.77,101.92,57546.0,96.6043,96.7182,96.5664,96.7087,57546.0
2017-08-22 10:45:00,101.92,101.95,101.87,101.87,45762.0,96.7087,96.7372,96.6613,96.6613,45762.0
2017-08-22 10:50:00,101.86,101.93,101.86,101.93,34251.0,96.6518,96.7182,96.6518,96.7182,34251.0
2017-08-22 10:55:00,101.92,102.0,101.89,101.95,100335.0,96.7087,96.7846,96.6802,96.7372,100335.0
2017-08-22 11:00:00,101.96,102.05,101.95,101.99,54598.0,96.7467,96.8321,96.7372,96.7751,54598.0
2017-08-22 11:05:00,102.0,102.03,101.98,101.98,38628.0,96.7846,96.8131,96.7656,96.7656,38628.0
2017-08-22 11:10:00,101.98,102.01,101.98,102.01,52770.0,96.7656,96.7941,96.7656,96.7941,52770.0
2017-08-22 11:15:00,102.01,102.08,102.0,102.03,37712.0,96.7941,96.8605,96.7846,96.8131,37712.0
2017-08-22 11:20:00,102.04,102.08,102.0,102.07,32199.0,96.8226,96.8605,96.7846,96.851,32199.0
2017-08-22 11:25:00,102.07,102.11,102.04,102.11,43800.0,96.851,96.889,96.8226,96.889,43800.0
2017-08-22 11:30:00,102.12,102.35,102.11,102.3,91742.0,96.8985,97.1167,96.889,97.0693,91742.0
2017-08-22 11:35:00,102.29,102.32,102.24,102.3,73297.0,97.0598,97.0883,97.0123,97.0693,73297.0
2017-08-22 11:40:00,102.3,102.36,102.28,102.29,45548.0,97.0693,97.1262,97.0503,97.0598,45548.0
2017-08-22 11:45:00,102.28,102.31,102.26,102.28,48552.0,97.0503,97.0788,97.0313,97.0503,48552.0
2017-08-22 11:50:00,102.28,102.31,102.23,102.23,36364.0,97.0503,97.0788,97.0029,97.0029,36364.0
2017-08-22 11:55:00,102.24,102.25,102.19,102.23,39226.0,97.0123,97.0218,96.9649,97.0029,39226.0
2017-08-22 12:00:00,102.21,102.26,102.18,102.19,65981.0,96.9839,97.0313,96.9554,96.9649,65981.0
2017-08-22 12:05:00,102.19,102.26,102.19,102.23,45004.0,96.9649,97.0313,96.9649,97.0029,45004.0
2017-08-22 12:10:00,102.24,102.26,102.22,102.25,39095.0,97.0123,97.0313,96.9934,97.0218,39095.0
2017-08-22 12:15:00,102.26,102.26,102.24,102.25,35471.0,97.0313,97.0313,97.0123,97.0218,35471.0
2017-08-22 12:20:00,102.25,102.26,102.19,102.26,34086.0,97.0218,97.0313,96.9649,97.0313,34086.0
2017-08-22 12:25:00,102.26,102.26,102.23,102.26,34014.0,97.0313,97.0313,97.0029,97.0313,34014.0
2017-08-22 12:30:00,102.26,102.33,102.24,102.27,57681.0,97.0313,97.0977,97.0123,97.0408,57681.0
2017-08-22 12:35:00,102.27,102.33,102.26,102.29,45767.0,97.0408,97.0977,97.0313,97.0598,45767.0
2017-08-22 12:40:00,102.29,102.39,102.29,102.37,37916.0,97.0598,97.1547,97.0598,97.1357,37916.0
2017-08-22 12:45:00,102.36,102.48,102.36,102.47,94501.0,97.1262,97.2401,97.1262,97.2306,94501.0
2017-08-22 12:50:00,102.46,102.58,102.46,102.55,78645.0,97.2211,97.335,97.2211,97.3065,78645.0
2017-08-22 12:55:00,102.55,102.68,102.55,102.65,123019.0,97.3065,97.4298,97.3065,97.4014,123019.0
2017-08-22 13:00:00,102.65,102.68,102.62,102.64,63158.0,97.4014,97.4298,97.3729,97.3919,63158.0
2017-08-22 13:05:00,102.63,102.66,102.62,102.64,58107.0,97.3824,97.4109,97.3729,97.3919,58107.0
2017-08-22 13:10:00,102.65,102.66,102.6,102.64,49174.0,97.4014,97.4109,97.3539,97.3919,49174.0
2017-08-22 13:15:00,102.64,102.66,102.59,102.59,43973.0,97.3919,97.4109,97.3444,97.3444,43973.0
2017-08-22 13:20:00,102.59,102.66,102.59,102.63,61189.0,97.3444,97.4109,97.3444,97.3824,61189.0
2017-08-22 13:25:00,102.62,102.66,102.61,102.66,41094.0,97.3729,97.4109,97.3634,97.4109,41094.0
2017-08-22 13:30:00,102.65,102.65,102.57,102.6,62583.0,97.4014,97.4014,97.3255,97.3539,62583.0
2017-08-22 13:35:00,102.6,102.63,102.52,102.52,47534.0,97.3539,97.3824,97.278,97.278,47534.0
2017-08-22 13:40:00,102.52,102.53,102.44,102.45,44880.0,97.278,97.2875,97.2021,97.2116,44880.0
2017-08-22 13:45:00,102.46,102.51,102.45,102.48,47450.0,97.2211,97.2685,97.2116,97.2401,47450.0
2017-08-22 13:50:00,102.48,102.54,102.46,102.49,93576.0,97.2401,97.297,97.2211,97.2496,93576.0
2017-08-22 13:55:00,102.5,102.52,102.49,102.52,39600.0,97.259,97.278,97.2496,97.278,39600.0
2017-08-22 14:00:00,102.51,102.54,102.46,102.49,46012.0,97.2685,97.297,97.2211,97.2496,46012.0
2017-08-22 14:05:00,102.48,102.52,102.47,102.5,36777.0,97.2401,97.278,97.2306,97.259,36777.0
2017-08-22 14:10:00,102.5,102.52,102.42,102.49,63424.0,97.259,97.278,97.1831,97.2496,63424.0
2017-08-22 14:15:00,102.48,102.57,102.47,102.56,46221.0,97.2401,97.3255,97.2306,97.316,46221.0
2017-08-22 14:20:00,102.55,102.55,102.47,102.52,51430.0,97.3065,97.3065,97.2306,97.278,51430.0
2017-08-22 14:25:00,102.52,102.58,102.5,102.53,35892.0,97.278,97.335,97.259,97.2875,35892.0
2017-08-22 14:30:00,102.53,102.56,102.51,102.54,36136.0,97.2875,97.316,97.2685,97.297,36136.0
2017-08-22 14:35:00,102.54,102.61,102.5,102.59,63864.0,97.297,97.3634,97.259,97.3444,63864.0
2017-08-22 14:40:00,102.58,102.64,102.56,102.59,78544.0,97.335,97.3919,97.316,97.3444,78544.0
2017-08-22 14:45:00,102.58,102.63,102.58,102.62,51219.0,97.335,97.3824,97.335,97.3729,51219.0
2017-08-22 14:50:00,102.63,102.7,102.6,102.69,48834.0,97.3824,97.4488,97.3539,97.4393,48834.0
2017-08-22 14:55:00,102.7,102.72,102.67,102.7,66195.0,97.4488,97.4678,97.4204,97.4488,66195.0
2017-08-22 15:00:00,102.7,102.72,102.66,102.71,51989.0,97.4488,97.4678,97.4109,97.4583,51989.0
2017-08-22 15:05:00,102.71,102.73,102.69,102.72,59702.0,97.4583,97.4773,97.4393,97.4678,59702.0
2017-08-22 15:10:00,102.72,102.74,102.7,102.73,59412.0,97.4678,97.4868,97.4488,97.4773,59412.0
2017-08-22 15:15:00,102.73,102.73,102.65,102.69,71326.0,97.4773,97.4773,97.4014,97.4393,71326.0
2017-08-22 15:20:00,102.7,102.72,102.69,102.7,53529.0,97.4488,97.4678,97.4393,97.4488,53529.0
2017-08-22 15:25:00,102.7,102.77,102.7,102.74,73796.0,97.4488,97.5152,97.4488,97.4868,73796.0
2017-08-22 15:30:00,102.73,102.8,102.72,102.79,85595.0,97.4773,97.5437,97.4678,97.5342,85595.0
2017-08-22 15:35:00,102.79,102.85,102.77,102.84,124147.0,97.5342,97.5912,97.5152,97.5817,124147.0
2017-08-22 15:40:00,102.84,102.88,102.82,102.88,104671.0,97.5817,97.6196,97.5627,97.6196,104671.0
2017-08-22 15:45:00,102.88,102.91,102.82,102.84,193627.0,97.6196,97.6481,97.5627,97.5817,193627.0
2017-08-22 15:50:00,102.84,102.9,102.83,102.88,154445.0,97.5817,97.6386,97.5722,97.6196,154445.0
2017-08-22 15:55:00,102.87,102.88,102.73,102.78,264112.0,97.6101,97.6196,97.4773,97.5247,264112.0
2017-08-23 09:30:00,102.43,102.55,101.99,102.54,209369.0,97.1926,97.3065,96.7751,97.297,209369.0
2017-08-23 09:35:00,102.54,102.65,102.33,102.51,79470.0,97.297,97.4014,97.0977,97.2685,79470.0
2017-08-23 09:40:00,102.52,102.85,102.5,102.85,93262.0,97.278,97.5912,97.259,97.5912,93262.0
2017-08-23 09:45:00,102.84,102.98,102.73,102.96,75452.0,97.5817,97.7145,97.4773,97.6955,75452.0
2017-08-23 09:50:00,102.97,102.98,102.85,102.85,90169.0,97.705,97.7145,97.5912,97.5912,90169.0
2017-08-23 09:55:00,102.85,102.86,102.58,102.64,117062.0,97.5912,97.6006,97.335,97.3919,117062.0
2017-08-23 10:00:00,102.63,102.65,102.54,102.59,95694.0,97.3824,97.4014,97.297,97.3444,95694.0
2017-08-23 10:05:00,102.6,102.65,102.33,102.41,185167.0,97.3539,97.4014,97.0977,97.1737,185167.0
2017-08-23 10:10:00,102.41,102.42,102.13,102.24,90917.0,97.1737,97.1831,96.908,97.0123,90917.0
2017-08-23 10:15:00,102.24,102.4,102.17,102.39,62814.0,97.0123,97.1642,96.9459,97.1547,62814.0
2017-08-23 10:20:00,102.39,102.4,102.2,102.27,61283.0,97.1547,97.1642,96.9744,97.0408,61283.0
2017-08-23 10:25:00,102.27,102.39,102.24,102.38,42557.0,97.0408,97.1547,97.0123,97.1452,42557.0
2017-08-23 10:30:00,102.38,102.38,102.14,102.17,57556.0,97.1452,97.1452,96.9175,96.9459,57556.0
2017-08-23 10:35:00,102.18,102.23,102.16,102.22,43865.0,96.9554,97.0029,96.9364,96.9934,43865.0
2017-08-23 10:40:00,102.22,102.38,102.17,102.28,73695.0,96.9934,97.1452,96.9459,97.0503,73695.0
2017-08-23 10:45:00,102.28,102.36,102.26,102.28,48026.0,97.0503,97.1262,97.0313,97.0503,48026.0
2017-08-23 10:50:00,102.28,102.29,102.11,102.11,85565.0,97.0503,97.0598,96.889,96.889,85565.0
2017-08-23 10:55:00,102.12,102.12,101.95,101.95,84332.0,96.8985,96.8985,96.7372,96.7372,84332.0
2017-08-23 11:00:00,101.96,102.25,101.95,102.24,60848.0,96.7467,97.0218,96.7372,97.0123,60848.0
2017-08-23 11:05:00,102.25,102.31,102.21,102.27,44918.0,97.0218,97.0788,96.9839,97.0408,44918.0
2017-08-23 11:10:00,102.27,102.29,102.09,102.17,60763.0,97.0408,97.0598,96.87,96.9459,60763.0
2017-08-23 11:15:00,102.17,102.22,102.13,102.2,59906.0,96.9459,96.9934,96.908,96.9744,59906.0
2017-08-23 11:20:00,102.21,102.23,102.17,102.21,46744.0,96.9839,97.0029,96.9459,96.9839,46744.0
2017-08-23 11:25:00,102.22,102.24,102.11,102.2,65906.0,96.9934,97.0123,96.889,96.9744,65906.0
2017-08-23 11:30:00,102.2,102.21,102.03,102.03,40578.0,96.9744,96.9839,96.8131,96.8131,40578.0
2017-08-23 11:35:00,102.03,102.09,102.01,102.08,56378.0,96.8131,96.87,96.7941,96.8605,56378.0
2017-08-23 11:40:00,102.07,102.15,102.07,102.11,40041.0,96.851,96.9269,96.851,96.889,40041.0
2017-08-23 11:45:00,102.11,102.18,102.07,102.17,54939.0,96.889,96.9554,96.851,96.9459,54939.0
2017-08-23 11:50:00,102.17,102.24,102.14,102.24,40126.0,96.9459,97.0123,96.9175,97.0123,40126.0
2017-08-23 11:55:00,102.23,102.25,102.13,102.14,40899.0,97.0029,97.0218,96.908,96.9175,40899.0
2017-08-23 12:00:00,102.15,102.17,102.11,102.14,47801.0,96.9269,96.9459,96.889,96.9175,47801.0
2017-08-23 12:05:00,102.14,102.31,102.1,102.29,197627.0,96.9175,97.0788,96.8795,97.0598,197627.0
2017-08-23 12:10:00,102.29,102.29,102.18,102.23,30369.0,97.0598,97.0598,96.9554,97.0029,30369.0
2017-08-23 12:15:00,102.23,102.29,102.23,102.27,43630.0,97.0029,97.0598,97.0029,97.0408,43630.0
2017-08-23 12:20:00,102.28,102.28,102.15,102.18,56258.0,97.0503,97.0503,96.9269,96.9554,56258.0
2017-08-23 12:25:00,102.18,102.18,102.05,102.06,43676.0,96.9554,96.9554,96.8321,96.8415,43676.0
2017-08-23 12:30:00,102.05,102.12,102.05,102.11,18727.0,96.8321,96.8985,96.8321,96.889,18727.0
2017-08-23 12:35:00,102.1,102.15,102.08,102.1,27535.0,96.8795,96.9269,96.8605,96.8795,27535.0
2017-08-23 12:40:00,102.09,102.09,102.02,102.06,31871.0,96.87,96.87,96.8036,96.8415,31871.0
2017-08-23 12:45:00,102.07,102.07,101.96,101.98,35716.0,96.851,96.851,96.7467,96.7656,35716.0
2017-08-23 12:50:00,101.97,102.06,101.97,102.05,35302.0,96.7561,96.8415,96.7561,96.8321,35302.0
2017-08-23 12:55:00,102.04,102.07,102.02,102.07,17742.0,96.8226,96.851,96.8036,96.851,17742.0
2017-08-23 13:00:00,102.07,102.16,102.05,102.14,31954.0,96.851,96.9364,96.8321,96.9175,31954.0
2017-08-23 13:05:00,102.14,102.15,102.1,102.13,29025.0,96.9175,96.9269,96.8795,96.908,29025.0
2017-08-23 13:10:00,102.13,102.13,102.01,102.06,40265.0,96.908,96.908,96.7941,96.8415,40265.0
2017-08-23 13:15:00,102.06,102.07,101.97,102.05,38899.0,96.8415,96.851,96.7561,96.8321,38899.0
2017-08-23 13:20:00,102.05,102.08,102.04,102.07,25196.0,96.8321,96.8605,96.8226,96.851,25196.0
2017-08-23 13:25:00,102.07,102.09,101.99,101.99,51848.0,96.851,96.87,96.7751,96.7751,51848.0
2017-08-23 13:30:00,102.0,102.01,101.93,101.94,38198.0,96.7846,96.7941,96.7182,96.7277,38198.0
2017-08-23 13:35:00,101.94,101.96,101.89,101.93,39385.0,96.7277,96.7467,96.6802,96.7182,39385.0
2017-08-23 13:40:00,101.93,101.94,101.83,101.84,51918.0,96.7182,96.7277,96.6233,96.6328,51918.0
2017-08-23 13:45:00,101.83,101.86,101.81,101.84,33568.0,96.6233,96.6518,96.6043,96.6328,33568.0
2017-08-23 13:50:00,101.84,101.84,101.78,101.79,47309.0,96.6328,96.6328,96.5759,96.5854,47309.0
2017-08-23 13:55:00,101.78,101.92,101.73,101.87,49950.0,96.5759,96.7087,96.5284,96.6613,49950.0
2017-08-23 14:00:00,101.89,101.94,101.87,101.92,32693.0,96.6802,96.7277,96.6613,96.7087,32693.0
2017-08-23 14:05:00,101.93,101.93,101.89,101.9,36127.0,96.7182,96.7182,96.6802,96.6897,36127.0
2017-08-23 14:10:00,101.91,101.96,101.88,101.93,53228.0,96.6992,96.7467,96.6707,96.7182,53228.0
2017-08-23 14:15:00,101.94,101.94,101.83,101.84,53579.0,96.7277,96.7277,96.6233,96.6328,53579.0
2017-08-23 14:20:00,101.84,101.87,101.79,101.87,66160.0,96.6328,96.6613,96.5854,96.6613,66160.0
2017-08-23 14:25:00,101.86,101.87,101.82,101.85,40825.0,96.6518,96.6613,96.6138,96.6423,40825.0
2017-08-23 14:30:00,101.85,101.86,101.81,101.83,26637.0,96.6423,96.6518,96.6043,96.6233,26637.0
2017-08-23 14:35:00,101.84,101.88,101.83,101.88,23414.0,96.6328,96.6707,96.6233,96.6707,23414.0
2017-08-23 14:40:00,101.88,101.88,101.84,101.84,36523.0,96.6707,96.6707,96.6328,96.6328,36523.0
2017-08-23 14:45:00,101.85,101.87,101.82,101.87,37332.0,96.6423,96.6613,96.6138,96.6613,37332.0
2017-08-23 14:50:00,101.87,101.94,101.86,101.9,40971.0,96.6613,96.7277,96.6518,96.6897,40971.0
2017-08-23 14:55:00,101.9,101.92,101.87,101.87,33405.0,96.6897,96.7087,96.6613,96.6613,33405.0
2017-08-23 15:00:00,101.87,101.93,101.87,101.91,40098.0,96.6613,96.7182,96.6613,96.6992,40098.0
2017-08-23 15:05:00,101.9,101.91,101.84,101.88,66164.0,96.6897,96.6992,96.6328,96.6707,66164.0
2017-08-23 15:10:00,101.89,101.91,101.84,101.86,52433.0,96.6802,96.6992,96.6328,96.6518,52433.0
2017-08-23 15:15:00,101.86,101.91,101.86,101.9,42291.0,96.6518,96.6992,96.6518,96.6897,42291.0
2017-08-23 15:20:00,101.91,101.92,101.85,101.9,66506.0,96.6992,96.7087,96.6423,96.6897,66506.0
2017-08-23 15:25:00,101.89,101.91,101.83,101.83,55244.0,96.6802,96.6992,96.6233,96.6233,55244.0
2017-08-23 15:30:00,101.83,102.0,101.78,101.79,115600.0,96.6233,96.7846,96.5759,96.5854,115600.0
2017-08-23 15:35:00,101.8,101.87,101.79,101.83,83722.0,96.5948,96.6613,96.5854,96.6233,83722.0
2017-08-23 15:40:00,101.83,101.83,101.7,101.74,115735.0,96.6233,96.6233,96.5,96.5379,115735.0
2017-08-23 15:45:00,101.74,101.75,101.55,101.56,133364.0,96.5379,96.5474,96.3576,96.3671,133364.0
2017-08-23 15:50:00,101.55,101.63,101.53,101.57,124359.0,96.3576,96.4335,96.3386,96.3766,124359.0
2017-08-23 15:55:00,101.57,101.58,101.48,101.5,347870.0,96.3766,96.3861,96.2912,96.3102,347870.0
2017-08-24 09:30:00,101.82,101.82,101.62,101.67,117036.0,96.6138,96.6138,96.424,96.4715,117036.0
2017-08-24 09:35:00,101.69,101.86,101.68,101.83,53751.0,96.4905,96.6518,96.481,96.6233,53751.0
2017-08-24 09:40:00,101.84,101.86,101.68,101.69,42432.0,96.6328,96.6518,96.481,96.4905,42432.0
2017-08-24 09:45:00,101.7,101.79,101.7,101.77,51430.0,96.5,96.5854,96.5,96.5664,51430.0
2017-08-24 09:50:00,101.77,101.78,101.5,101.57,89704.0,96.5664,96.5759,96.3102,96.3766,89704.0
2017-08-24 09:55:00,101.56,101.67,101.49,101.58,65865.0,96.3671,96.4715,96.3007,96.3861,65865.0
2017-08-24 10:00:00,101.59,101.7,101.57,101.7,57762.0,96.3956,96.5,96.3766,96.5,57762.0
2017-08-24 10:05:00,101.69,101.71,101.65,101.71,92293.0,96.4905,96.5094,96.4525,96.5094,92293.0
2017-08-24 10:10:00,101.72,101.74,101.67,101.67,43734.0,96.5189,96.5379,96.4715,96.4715,43734.0
2017-08-24 10:15:00,101.68,101.68,101.43,101.44,73419.0,96.481,96.481,96.2438,96.2532,73419.0
2017-08-24 10:20:00,101.44,101.57,101.44,101.54,119392.0,96.2532,96.3766,96.2532,96.3481,119392.0
2017-08-24 10:25:00,101.54,101.54,101.45,101.52,45432.0,96.3481,96.3481,96.2627,96.3292,45432.0
2017-08-24 10:30:00,101.53,101.62,101.49,101.61,58810.0,96.3386,96.424,96.3007,96.4146,58810.0
2017-08-24 10:35:00,101.62,101.84,101.61,101.84,76671.0,96.424,96.6328,96.4146,96.6328,76671.0
2017-08-24 10:40:00,101.83,101.83,101.71,101.75,41605.0,96.6233,96.6233,96.5094,96.5474,41605.0
2017-08-24 10:45:00,101.74,101.79,101.68,101.7,48776.0,96.5379,96.5854,96.481,96.5,48776.0
2017-08-24 10:50:00,101.7,101.78,101.7,101.74,34350.0,96.5,96.5759,96.5,96.5379,34350.0
2017-08-24 10:55:00,101.74,101.82,101.66,101.66,79312.0,96.5379,96.6138,96.462,96.462,79312.0
2017-08-24 11:00:00,101.66,101.82,101.63,101.82,37531.0,96.462,96.6138,96.4335,96.6138,37531.0
2017-08-24 11:05:00,101.8,101.82,101.77,101.78,49385.0,96.5948,96.6138,96.5664,96.5759,49385.0
2017-08-24 11:10:00,101.78,101.8,101.7,101.71,44234.0,96.5759,96.5948,96.5,96.5094,44234.0
2017-08-24 11:15:00,101.72,101.74,101.65,101.7,56019.0,96.5189,96.5379,96.4525,96.5,56019.0
2017-08-24 11:20:00,101.71,101.8,101.69,101.79,54589.0,96.5094,96.5948,96.4905,96.5854,54589.0
2017-08-24 11:25:00,101.78,101.79,101.66,101.73,60725.0,96.5759,96.5854,96.462,96.5284,60725.0
2017-08-24 11:30:00,101.74,101.76,101.7,101.71,130036.0,96.5379,96.5569,96.5,96.5094,130036.0
2017-08-24 11:35:00,101.71,101.85,101.69,101.77,82818.0,96.5094,96.6423,96.4905,96.5664,82818.0
2017-08-24 11:40:00,101.77,101.87,101.76,101.85,50104.0,96.5664,96.6613,96.5569,96.6423,50104.0
2017-08-24 11:45:00,101.84,101.89,101.8,101.87,39995.0,96.6328,96.6802,96.5948,96.6613,39995.0
2017-08-24 11:50:00,101.86,101.87,101.81,101.84,33951.0,96.6518,96.6613,96.6043,96.6328,33951.0
2017-08-24 11:55:00,101.84,101.88,101.8,101.86,48925.0,96.6328,96.6707,96.5948,96.6518,48925.0
2017-08-24 12:00:00,101.86,101.9,101.8,101.83,64054.0,96.6518,96.6897,96.5948,96.6233,64054.0
2017-08-24 12:05:00,101.82,101.96,101.79,101.93,75540.0,96.6138,96.7467,96.5854,96.7182,75540.0
2017-08-24 12:10:00,101.93,102.0,101.93,101.96,45620.0,96.7182,96.7846,96.7182,96.7467,45620.0
2017-08-24 12:15:00,101.96,102.01,101.95,102.0,39232.0,96.7467,96.7941,96.7372,96.7846,39232.0
2017-08-24 12:20:00,101.99,102.0,101.96,101.99,62787.0,96.7751,96.7846,96.7467,96.7751,62787.0
2017-08-24 12:25:00,101.99,102.03,101.95,101.95,38181.0,96.7751,96.8131,96.7372,96.7372,38181.0
2017-08-24 12:30:00,101.95,102.01,101.92,101.94,34318.0,96.7372,96.7941,96.7087,96.7277,34318.0
2017-08-24 12:35:00,101.94,101.94,101.86,101.93,49656.0,96.7277,96.7277,96.6518,96.7182,49656.0
2017-08-24 12:40:00,101.93,102.0,101.93,101.97,42733.0,96.7182,96.7846,96.7182,96.7561,42733.0
2017-08-24 12:45:00,101.96,102.0,101.92,102.0,43404.0,96.7467,96.7846,96.7087,96.7846,43404.0
2017-08-24 12:50:00,101.99,102.01,101.97,101.97,22814.0,96.7751,96.7941,96.7561,96.7561,22814.0
2017-08-24 12:55:00,101.98,101.98,101.9,101.92,21991.0,96.7656,96.7656,96.6897,96.7087,21991.0
2017-08-24 13:00:00,101.92,101.96,101.89,101.93,34251.0,96.7087,96.7467,96.6802,96.7182,34251.0
2017-08-24 13:05:00,101.94,101.96,101.85,101.88,33821.0,96.7277,96.7467,96.6423,96.6707,33821.0
2017-08-24 13:10:00,101.87,102.0,101.86,101.95,33451.0,96.6613,96.7846,96.6518,96.7372,33451.0
2017-08-24 13:15:00,101.96,102.0,101.95,101.97,41465.0,96.7467,96.7846,96.7372,96.7561,41465.0
2017-08-24 13:20:00,101.97,102.0,101.95,101.96,28635.0,96.7561,96.7846,96.7372,96.7467,28635.0
2017-08-24 13:25:00,101.97,101.97,101.86,101.89,34923.0,96.7561,96.7561,96.6518,96.6802,34923.0
2017-08-24 13:30:00,101.9,101.9,101.73,101.73,24642.0,96.6897,96.6897,96.5284,96.5284,24642.0
2017-08-24 13:35:00,101.73,101.74,101.62,101.67,45323.0,96.5284,96.5379,96.424,96.4715,45323.0
2017-08-24 13:40:00,101.69,101.74,101.67,101.69,33464.0,96.4905,96.5379,96.4715,96.4905,33464.0
2017-08-24 13:45:00,101.7,101.77,101.7,101.71,18311.0,96.5,96.5664,96.5,96.5094,18311.0
2017-08-24 13:50:00,101.72,101.76,101.69,101.69,30280.0,96.5189,96.5569,96.4905,96.4905,30280.0
2017-08-24 13:55:00,101.68,101.71,101.64,101.68,22820.0,96.481,96.5094,96.443,96.481,22820.0
2017-08-24 14:00:00,101.69,101.73,101.65,101.67,55143.0,96.4905,96.5284,96.4525,96.4715,55143.0
2017-08-24 14:05:00,101.68,101.69,101.62,101.65,33115.0,96.481,96.4905,96.424,96.4525,33115.0
2017-08-24 14:10:00,101.66,101.66,101.51,101.55,41839.0,96.462,96.462,96.3197,96.3576,41839.0
2017-08-24 14:15:00,101.55,101.56,101.52,101.55,18565.0,96.3576,96.3671,96.3292,96.3576,18565.0
2017-08-24 14:20:00,101.56,101.61,101.55,101.58,40170.0,96.3671,96.4146,96.3576,96.3861,40170.0
2017-08-24 14:25:00,101.58,101.61,101.52,101.53,38481.0,96.3861,96.4146,96.3292,96.3386,38481.0
2017-08-24 14:30:00,101.52,101.53,101.46,101.51,49537.0,96.3292,96.3386,96.2722,96.3197,49537.0
2017-08-24 14:35:00,101.53,101.64,101.53,101.59,39179.0,96.3386,96.443,96.3386,96.3956,39179.0
2017-08-24 14:40:00,101.58,101.62,101.56,101.59,32256.0,96.3861,96.424,96.3671,96.3956,32256.0
2017-08-24 14:45:00,101.59,101.62,101.57,101.6,35140.0,96.3956,96.424,96.3766,96.4051,35140.0
2017-08-24 14:50:00,101.6,101.65,101.53,101.65,73485.0,96.4051,96.4525,96.3386,96.4525,73485.0
2017-08-24 14:55:00,101.65,101.68,101.65,101.68,34661.0,96.4525,96.481,96.4525,96.481,34661.0
2017-08-24 15:00:00,101.68,101.7,101.64,101.64,55056.0,96.481,96.5,96.443,96.443,55056.0
2017-08-24 15:05:00,101.64,101.71,101.64,101.7,47666.0,96.443,96.5094,96.443,96.5,47666.0
2017-08-24 15:10:00,101.7,101.71,101.65,101.66,38548.0,96.5,96.5094,96.4525,96.462,38548.0
2017-08-24 15:15:00,101.67,101.69,101.61,101.65,88082.0,96.4715,96.4905,96.4146,96.4525,88082.0
2017-08-24 15:20:00,101.65,101.77,101.6,101.77,107066.0,96.4525,96.5664,96.4051,96.5664,107066.0
2017-08-24 15:25:00,101.77,101.82,101.76,101.78,60781.0,96.5664,96.6138,96.5569,96.5759,60781.0
2017-08-24 15:30:00,101.78,101.81,101.75,101.78,113396.0,96.5759,96.6043,96.5474,96.5759,113396.0
2017-08-24 15:35:00,101.79,101.79,101.69,101.71,82144.0,96.5854,96.5854,96.4905,96.5094,82144.0
2017-08-24 15:40:00,101.71,101.75,101.69,101.72,98641.0,96.5094,96.5474,96.4905,96.5189,98641.0
2017-08-24 15:45:00,101.72,101.74,101.55,101.56,88240.0,96.5189,96.5379,96.3576,96.3671,88240.0
2017-08-24 15:50:00,101.55,101.57,101.49,101.57,137887.0,96.3576,96.3766,96.3007,96.3766,137887.0
2017-08-24 15:55:00,101.57,101.63,101.46,101.53,319389.0,96.3766,96.4335,96.2722,96.3386,319389.0
2017-08-25 09:30:00,101.69,101.94,101.56,101.82,151758.0,96.4905,96.7277,96.3671,96.6138,151758.0
2017-08-25 09:35:00,101.8,102.03,101.71,101.95,64791.0,96.5948,96.8131,96.5094,96.7372,64791.0
2017-08-25 09:40:00,101.95,102.01,101.87,101.99,50869.0,96.7372,96.7941,96.6613,96.7751,50869.0
2017-08-25 09:45:00,102.0,102.01,101.82,101.84,141106.0,96.7846,96.7941,96.6138,96.6328,141106.0
2017-08-25 09:50:00,101.84,102.04,101.83,102.04,73240.0,96.6328,96.8226,96.6233,96.8226,73240.0
2017-08-25 09:55:00,102.04,102.16,102.03,102.14,102288.0,96.8226,96.9364,96.8131,96.9175,102288.0
2017-08-25 10:00:00,102.14,102.25,102.14,102.17,50915.0,96.9175,97.0218,96.9175,96.9459,50915.0
2017-08-25 10:05:00,102.15,102.19,102.12,102.17,50269.0,96.9269,96.9649,96.8985,96.9459,50269.0
2017-08-25 10:10:00,102.17,102.19,102.11,102.17,31612.0,96.9459,96.9649,96.889,96.9459,31612.0
2017-08-25 10:15:00,102.17,102.27,102.05,102.24,70817.0,96.9459,97.0408,96.8321,97.0123,70817.0
2017-08-25 10:20:00,102.25,102.26,102.12,102.2,51979.0,97.0218,97.0313,96.8985,96.9744,51979.0
2017-08-25 10:25:00,102.19,102.26,102.13,102.16,62851.0,96.9649,97.0313,96.908,96.9364,62851.0
2017-08-25 10:30:00,102.16,102.23,102.09,102.11,63528.0,96.9364,97.0029,96.87,96.889,63528.0
2017-08-25 10:35:00,102.12,102.14,102.0,102.03,70103.0,96.8985,96.9175,96.7846,96.8131,70103.0
2017-08-25 10:40:00,102.03,102.06,101.97,101.99,45061.0,96.8131,96.8415,96.7561,96.7751,45061.0
2017-08-25 10:45:00,101.98,101.98,101.75,101.79,49980.0,96.7656,96.7656,96.5474,96.5854,49980.0
2017-08-25 10:50:00,101.79,101.89,101.79,101.86,38937.0,96.5854,96.6802,96.5854,96.6518,38937.0
2017-08-25 10:55:00,101.86,101.91,101.8,101.88,65897.0,96.6518,96.6992,96.5948,96.6707,65897.0
2017-08-25 11:00:00,101.87,101.92,101.76,101.79,56650.0,96.6613,96.7087,96.5569,96.5854,56650.0
2017-08-25 11:05:00,101.79,101.83,101.7,101.79,55826.0,96.5854,96.6233,96.5,96.5854,55826.0
2017-08-25 11:10:00,101.78,101.84,101.72,101.72,75309.0,96.5759,96.6328,96.5189,96.5189,75309.0
2017-08-25 11:15:00,101.73,101.78,101.69,101.75,30020.0,96.5284,96.5759,96.4905,96.5474,30020.0
2017-08-25 11:20:00,101.75,101.77,101.69,101.77,32728.0,96.5474,96.5664,96.4905,96.5664,32728.0
2017-08-25 11:25:00,101.79,101.81,101.72,101.75,52896.0,96.5854,96.6043,96.5189,96.5474,52896.0
2017-08-25 11:30:00,101.75,101.75,101.66,101.69,40486.0,96.5474,96.5474,96.462,96.4905,40486.0
2017-08-25 11:35:00,101.69,101.79,101.69,101.79,36504.0,96.4905,96.5854,96.4905,96.5854,36504.0
2017-08-25 11:40:00,101.8,101.83,101.72,101.76,76042.0,96.5948,96.6233,96.5189,96.5569,76042.0
2017-08-25 11:45:00,101.78,101.82,101.76,101.81,43461.0,96.5759,96.6138,96.5569,96.6043,43461.0
2017-08-25 11:50:00,101.81,101.87,101.73,101.84,60951.0,96.6043,96.6613,96.5284,96.6328,60951.0
2017-08-25 11:55:00,101.84,101.95,101.82,101.88,42270.0,96.6328,96.7372,96.6138,96.6707,42270.0
2017-08-25 12:00:00,101.89,101.97,101.87,101.95,30218.0,96.6802,96.7561,96.6613,96.7372,30218.0
2017-08-25 12:05:00,101.95,101.99,101.87,101.97,56408.0,96.7372,96.7751,96.6613,96.7561,56408.0
2017-08-25 12:10:00,101.97,102.02,101.96,101.98,33728.0,96.7561,96.8036,96.7467,96.7656,33728.0
2017-08-25 12:15:00,102.0,102.0,101.91,101.97,29005.0,96.7846,96.7846,96.6992,96.7561,29005.0
2017-08-25 12:20:00,101.98,102.0,101.91,101.93,40139.0,96.7656,96.7846,96.6992,96.7182,40139.0
2017-08-25 12:25:00,101.92,101.99,101.91,101.96,25280.0,96.7087,96.7751,96.6992,96.7467,25280.0
2017-08-25 12:30:00,101.97,102.06,101.96,102.03,75769.0,96.7561,96.8415,96.7467,96.8131,75769.0
2017-08-25 12:35:00,102.04,102.1,102.03,102.09,71921.0,96.8226,96.8795,96.8131,96.87,71921.0
2017-08-25 12:40:00,102.09,102.18,102.07,102.16,27167.0,96.87,96.9554,96.851,96.9364,27167.0
2017-08-25 12:45:00,102.15,102.17,102.07,102.14,45440.0,96.9269,96.9459,96.851,96.9175,45440.0
2017-08-25 12:50:00,102.15,102.2,102.1,102.13,41297.0,96.9269,96.9744,96.8795,96.908,41297.0
2017-08-25 12:55:00,102.14,102.17,102.08,102.13,33568.0,96.9175,96.9459,96.8605,96.908,33568.0
2017-08-25 13:00:00,102.14,102.18,102.07,102.1,100590.0,96.9175,96.9554,96.851,96.8795,100590.0
2017-08-25 13:05:00,102.11,102.14,102.1,102.11,44396.0,96.889,96.9175,96.8795,96.889,44396.0
2017-08-25 13:10:00,102.11,102.14,102.1,102.14,38300.0,96.889,96.9175,96.8795,96.9175,38300.0
2017-08-25 13:15:00,102.13,102.15,102.04,102.05,45358.0,96.908,96.9269,96.8226,96.8321,45358.0
2017-08-25 13:20:00,102.06,102.06,101.98,102.0,97778.0,96.8415,96.8415,96.7656,96.7846,97778.0
2017-08-25 13:25:00,101.99,102.03,101.96,102.02,30109.0,96.7751,96.8131,96.7467,96.8036,30109.0
2017-08-25 13:30:00,102.03,102.08,102.01,102.03,48201.0,96.8131,96.8605,96.7941,96.8131,48201.0
2017-08-25 13:35:00,102.04,102.06,102.02,102.03,33644.0,96.8226,96.8415,96.8036,96.8131,33644.0
2017-08-25 13:40:00,102.04,102.15,102.03,102.14,107037.0,96.8226,96.9269,96.8131,96.9175,107037.0
2017-08-25 13:45:00,102.15,102.16,102.1,102.13,33930.0,96.9269,96.9364,96.8795,96.908,33930.0
2017-08-25 13:50:00,102.12,102.19,102.12,102.18,36099.0,96.8985,96.9649,96.8985,96.9554,36099.0
2017-08-25 13:55:00,102.18,102.2,102.12,102.19,45804.0,96.9554,96.9744,96.8985,96.9649,45804.0
2017-08-25 14:00:00,102.2,102.25,102.2,102.24,35923.0,96.9744,97.0218,96.9744,97.0123,35923.0
2017-08-25 14:05:00,102.24,102.28,102.24,102.27,33307.0,97.0123,97.0503,97.0123,97.0408,33307.0
2017-08-25 14:10:00,102.27,102.33,102.26,102.31,60311.0,97.0408,97.0977,97.0313,97.0788,60311.0
2017-08-25 14:15:00,102.32,102.34,102.28,102.31,46586.0,97.0883,97.1072,97.0503,97.0788,46586.0
2017-08-25 14:20:00,102.31,102.37,102.31,102.36,31794.0,97.0788,97.1357,97.0788,97.1262,31794.0
2017-08-25 14:25:00,102.36,102.46,102.35,102.46,50495.0,97.1262,97.2211,97.1167,97.2211,50495.0
2017-08-25 14:30:00,102.46,102.54,102.46,102.51,69819.0,97.2211,97.297,97.2211,97.2685,69819.0
2017-08-25 14:35:00,102.5,102.54,102.43,102.51,71488.0,97.259,97.297,97.1926,97.2685,71488.0
2017-08-25 14:40:00,102.51,102.58,102.51,102.58,36295.0,97.2685,97.335,97.2685,97.335,36295.0
2017-08-25 14:45:00,102.58,102.58,102.46,102.54,61985.0,97.335,97.335,97.2211,97.297,61985.0
2017-08-25 14:50:00,102.52,102.57,102.51,102.53,51994.0,97.278,97.3255,97.2685,97.2875,51994.0
2017-08-25 14:55:00,102.54,102.64,102.52,102.63,86273.0,97.297,97.3919,97.278,97.3824,86273.0
2017-08-25 15:00:00,102.63,102.63,102.49,102.52,58130.0,97.3824,97.3824,97.2496,97.278,58130.0
2017-08-25 15:05:00,102.52,102.62,102.5,102.61,56278.0,97.278,97.3729,97.259,97.3634,56278.0
2017-08-25 15:10:00,102.61,102.64,102.56,102.58,54862.0,97.3634,97.3919,97.316,97.335,54862.0
2017-08-25 15:15:00,102.59,102.67,102.59,102.64,69073.0,97.3444,97.4204,97.3444,97.3919,69073.0
2017-08-25 15:20:00,102.66,102.67,102.6,102.62,80207.0,97.4109,97.4204,97.3539,97.3729,80207.0
2017-08-25 15:25:00,102.62,102.69,102.61,102.68,48847.0,97.3729,97.4393,97.3634,97.4298,48847.0
2017-08-25 15:30:00,102.69,102.69,102.57,102.58,64916.0,97.4393,97.4393,97.3255,97.335,64916.0
2017-08-25 15:35:00,102.57,102.58,102.52,102.55,57172.0,97.3255,97.335,97.278,97.3065,57172.0
2017-08-25 15:40:00,102.55,102.68,102.54,102.61,90616.0,97.3065,97.4298,97.297,97.3634,90616.0
2017-08-25 15:45:00,102.61,102.61,102.56,102.61,116090.0,97.3634,97.3634,97.316,97.3634,116090.0
2017-08-25 15:50:00,102.61,102.62,102.5,102.54,119845.0,97.3634,97.3729,97.259,97.297,119845.0
2017-08-25 15:55:00,102.53,102.53,102.4,102.44,238738.0,97.2875,97.2875,97.1642,97.2021,238738.0
2017-08-28 09:30:00,102.49,102.66,102.45,102.65,96206.0,97.2496,97.4109,97.2116,97.4014,96206.0
2017-08-28 09:35:00,102.64,102.8,102.64,102.73,54348.0,97.3919,97.5437,97.3919,97.4773,54348.0
2017-08-28 09:40:00,102.76,102.84,102.71,102.84,32073.0,97.5058,97.5817,97.4583,97.5817,32073.0
2017-08-28 09:45:00,102.84,102.85,102.73,102.8,48641.0,97.5817,97.5912,97.4773,97.5437,48641.0
2017-08-28 09:50:00,102.8,102.83,102.54,102.55,96219.0,97.5437,97.5722,97.297,97.3065,96219.0
2017-08-28 09:55:00,102.54,102.54,102.37,102.48,134984.0,97.297,97.297,97.1357,97.2401,134984.0
2017-08-28 10:00:00,102.49,102.49,102.39,102.44,55578.0,97.2496,97.2496,97.1547,97.2021,55578.0
2017-08-28 10:05:00,102.44,102.46,102.37,102.4,53432.0,97.2021,97.2211,97.1357,97.1642,53432.0
2017-08-28 10:10:00,102.39,102.59,102.39,102.53,40582.0,97.1547,97.3444,97.1547,97.2875,40582.0
2017-08-28 10:15:00,102.53,102.54,102.42,102.48,42021.0,97.2875,97.297,97.1831,97.2401,42021.0
2017-08-28 10:20:00,102.49,102.56,102.46,102.54,95761.0,97.2496,97.316,97.2211,97.297,95761.0
2017-08-28 10:25:00,102.53,102.55,102.44,102.46,32259.0,97.2875,97.3065,97.2021,97.2211,32259.0
2017-08-28 10:30:00,102.46,102.47,102.34,102.37,34411.0,97.2211,97.2306,97.1072,97.1357,34411.0
2017-08-28 10:35:00,102.37,102.5,102.37,102.41,53179.0,97.1357,97.259,97.1357,97.1737,53179.0
2017-08-28 10:40:00,102.41,102.49,102.36,102.38,45329.0,97.1737,97.2496,97.1262,97.1452,45329.0
2017-08-28 10:45:00,102.38,102.39,102.3,102.33,41067.0,97.1452,97.1547,97.0693,97.0977,41067.0
2017-08-28 10:50:00,102.34,102.5,102.32,102.49,45130.0,97.1072,97.259,97.0883,97.2496,45130.0
2017-08-28 10:55:00,102.49,102.51,102.4,102.46,35671.0,97.2496,97.2685,97.1642,97.2211,35671.0
2017-08-28 11:00:00,102.47,102.47,102.38,102.39,40663.0,97.2306,97.2306,97.1452,97.1547,40663.0
2017-08-28 11:05:00,102.4,102.43,102.3,102.32,49710.0,97.1642,97.1926,97.0693,97.0883,49710.0
2017-08-28 11:10:00,102.32,102.39,102.26,102.3,77628.0,97.0883,97.1547,97.0313,97.0693,77628.0
2017-08-28 11:15:00,102.29,102.33,102.08,102.08,132532.0,97.0598,97.0977,96.8605,96.8605,132532.0
2017-08-28 11:20:00,102.08,102.18,102.08,102.16,49653.0,96.8605,96.9554,96.8605,96.9364,49653.0
2017-08-28 11:25:00,102.16,102.3,102.15,102.3,92022.0,96.9364,97.0693,96.9269,97.0693,92022.0
2017-08-28 11:30:00,102.3,102.34,102.24,102.34,47842.0,97.0693,97.1072,97.0123,97.1072,47842.0
2017-08-28 11:35:00,102.32,102.4,102.27,102.36,38189.0,97.0883,97.1642,97.0408,97.1262,38189.0
2017-08-28 11:40:00,102.37,102.41,102.3,102.31,49642.0,97.1357,97.1737,97.0693,97.0788,49642.0
2017-08-28 11:45:00,102.32,102.34,102.27,102.32,88711.0,97.0883,97.1072,97.0408,97.0883,88711.0
2017-08-28 11:50:00,102.32,102.38,102.23,102.32,50567.0,97.0883,97.1452,97.0029,97.0883,50567.0
2017-08-28 11:55:00,102.34,102.42,102.31,102.4,31588.0,97.1072,97.1831,97.0788,97.1642,31588.0
2017-08-28 12:00:00,102.4,102.43,102.3,102.36,61753.0,97.1642,97.1926,97.0693,97.1262,61753.0
2017-08-28 12:05:00,102.37,102.46,102.36,102.43,30074.0,97.1357,97.2211,97.1262,97.1926,30074.0
2017-08-28 12:10:00,102.43,102.47,102.43,102.44,27074.0,97.1926,97.2306,97.1926,97.2021,27074.0
2017-08-28 12:15:00,102.44,102.53,102.37,102.51,58900.0,97.2021,97.2875,97.1357,97.2685,58900.0
2017-08-28 12:20:00,102.5,102.53,102.41,102.42,50689.0,97.259,97.2875,97.1737,97.1831,50689.0
2017-08-28 12:25:00,102.41,102.45,102.38,102.44,28512.0,97.1737,97.2116,97.1452,97.2021,28512.0
2017-08-28 12:30:00,102.43,102.47,102.41,102.46,27335.0,97.1926,97.2306,97.1737,97.2211,27335.0
2017-08-28 12:35:00,102.47,102.48,102.43,102.45,34543.0,97.2306,97.2401,97.1926,97.2116,34543.0
2017-08-28 12:40:00,102.45,102.48,102.42,102.42,29106.0,97.2116,97.2401,97.1831,97.1831,29106.0
2017-08-28 12:45:00,102.43,102.47,102.38,102.47,29067.0,97.1926,97.2306,97.1452,97.2306,29067.0
2017-08-28 12:50:00,102.47,102.48,102.41,102.45,30503.0,97.2306,97.2401,97.1737,97.2116,30503.0
2017-08-28 12:55:00,102.45,102.48,102.43,102.44,89577.0,97.2116,97.2401,97.1926,97.2021,89577.0
2017-08-28 13:00:00,102.45,102.45,102.37,102.44,41452.0,97.2116,97.2116,97.1357,97.2021,41452.0
2017-08-28 13:05:00,102.44,102.46,102.41,102.46,20913.0,97.2021,97.2211,97.1737,97.2211,20913.0
2017-08-28 13:10:00,102.46,102.47,102.41,102.41,28699.0,97.2211,97.2306,97.1737,97.1737,28699.0
2017-08-28 13:15:00,102.42,102.44,102.38,102.41,28192.0,97.1831,97.2021,97.1452,97.1737,28192.0
2017-08-28 13:20:00,102.42,102.45,102.4,102.4,25137.0,97.1831,97.2116,97.1642,97.1642,25137.0
2017-08-28 13:25:00,102.41,102.44,102.35,102.43,52975.0,97.1737,97.2021,97.1167,97.1926,52975.0
2017-08-28 13:30:00,102.42,102.45,102.38,102.38,18836.0,97.1831,97.2116,97.1452,97.1452,18836.0
2017-08-28 13:35:00,102.38,102.44,102.34,102.43,48781.0,97.1452,97.2021,97.1072,97.1926,48781.0
2017-08-28 13:40:00,102.43,102.47,102.41,102.45,33404.0,97.1926,97.2306,97.1737,97.2116,33404.0
2017-08-28 13:45:00,102.46,102.51,102.45,102.51,30990.0,97.2211,97.2685,97.2116,97.2685,30990.0
2017-08-28 13:50:00,102.51,102.52,102.48,102.5,37407.0,97.2685,97.278,97.2401,97.259,37407.0
2017-08-28 13:55:00,102.51,102.6,102.48,102.58,55796.0,97.2685,97.3539,97.2401,97.335,55796.0
2017-08-28 14:00:00,102.58,102.59,102.53,102.53,23079.0,97.335,97.3444,97.2875,97.2875,23079.0
2017-08-28 14:05:00,102.53,102.58,102.53,102.56,41978.0,97.2875,97.335,97.2875,97.316,41978.0
2017-08-28 14:10:00,102.56,102.56,102.49,102.53,94488.0,97.316,97.316,97.2496,97.2875,94488.0
2017-08-28 14:15:00,102.53,102.55,102.49,102.52,37388.0,97.2875,97.3065,97.2496,97.278,37388.0
2017-08-28 14:20:00,102.53,102.59,102.5,102.56,36254.0,97.2875,97.3444,97.259,97.316,36254.0
2017-08-28 14:25:00,102.57,102.57,102.53,102.54,32576.0,97.3255,97.3255,97.2875,97.297,32576.0
2017-08-28 14:30:00,102.53,102.54,102.5,102.51,24315.0,97.2875,97.297,97.259,97.2685,24315.0
2017-08-28 14:35:00,102.5,102.57,102.49,102.57,40242.0,97.259,97.3255,97.2496,97.3255,40242.0
2017-08-28 14:40:00,102.57,102.57,102.52,102.57,34399.0,97.3255,97.3255,97.278,97.3255,34399.0
2017-08-28 14:45:00,102.56,102.59,102.54,102.57,35296.0,97.316,97.3444,97.297,97.3255,35296.0
2017-08-28 14:50:00,102.57,102.6,102.54,102.54,28297.0,97.3255,97.3539,97.297,97.297,28297.0
2017-08-28 14:55:00,102.54,102.58,102.5,102.53,55450.0,97.297,97.335,97.259,97.2875,55450.0
2017-08-28 15:00:00,102.53,102.57,102.52,102.57,21998.0,97.2875,97.3255,97.278,97.3255,21998.0
2017-08-28 15:05:00,102.56,102.57,102.51,102.55,35825.0,97.316,97.3255,97.2685,97.3065,35825.0
2017-08-28 15:10:00,102.55,102.63,102.54,102.6,43827.0,97.3065,97.3824,97.297,97.3539,43827.0
2017-08-28 15:15:00,102.59,102.6,102.56,102.57,88401.0,97.3444,97.3539,97.316,97.3255,88401.0
2017-08-28 15:20:00,102.57,102.58,102.53,102.54,36378.0,97.3255,97.335,97.2875,97.297,36378.0
2017-08-28 15:25:00,102.54,102.55,102.46,102.54,95406.0,97.297,97.3065,97.2211,97.297,95406.0
2017-08-28 15:30:00,102.54,102.58,102.53,102.58,61143.0,97.297,97.335,97.2875,97.335,61143.0
2017-08-28 15:35:00,102.58,102.6,102.56,102.58,66380.0,97.335,97.3539,97.316,97.335,66380.0
2017-08-28 15:40:00,102.57,102.58,102.55,102.55,68257.0,97.3255,97.335,97.3065,97.3065,68257.0
2017-08-28 15:45:00,102.56,102.62,102.54,102.59,89095.0,97.316,97.3729,97.297,97.3444,89095.0
2017-08-28 15:50:00,102.59,102.6,102.53,102.53,99427.0,97.3444,97.3539,97.2875,97.2875,99427.0
2017-08-28 15:55:00,102.53,102.6,102.49,102.57,262901.0,97.2875,97.3539,97.2496,97.3255,262901.0
2017-08-29 09:30:00,102.0,102.2,101.82,102.2,137537.0,96.7846,96.9744,96.6138,96.9744,137537.0
2017-08-29 09:35:00,102.19,102.47,102.17,102.27,76519.0,96.9649,97.2306,96.9459,97.0408,76519.0
2017-08-29 09:40:00,102.25,102.36,102.22,102.23,73483.0,97.0218,97.1262,96.9934,97.0029,73483.0
2017-08-29 09:45:00,102.22,102.46,102.22,102.45,85111.0,96.9934,97.2211,96.9934,97.2116,85111.0
2017-08-29 09:50:00,102.45,102.49,102.36,102.37,61346.0,97.2116,97.2496,97.1262,97.1357,61346.0
2017-08-29 09:55:00,102.36,102.47,102.29,102.34,82363.0,97.1262,97.2306,97.0598,97.1072,82363.0
2017-08-29 10:00:00,102.35,102.41,102.27,102.38,48121.0,97.1167,97.1737,97.0408,97.1452,48121.0
2017-08-29 10:05:00,102.37,102.43,102.35,102.38,51137.0,97.1357,97.1926,97.1167,97.1452,51137.0
2017-08-29 10:10:00,102.37,102.37,102.17,102.21,66155.0,97.1357,97.1357,96.9459,96.9839,66155.0
2017-08-29 10:15:00,102.22,102.43,102.19,102.41,59151.0,96.9934,97.1926,96.9649,97.1737,59151.0
2017-08-29 10:20:00,102.42,102.44,102.32,102.41,47489.0,97.1831,97.2021,97.0883,97.1737,47489.0
2017-08-29 10:25:00,102.4,102.44,102.32,102.42,47305.0,97.1642,97.2021,97.0883,97.1831,47305.0
2017-08-29 10:30:00,102.42,102.49,102.39,102.46,35825.0,97.1831,97.2496,97.1547,97.2211,35825.0
2017-08-29 10:35:00,102.47,102.56,102.46,102.54,53128.0,97.2306,97.316,97.2211,97.297,53128.0
2017-08-29 10:40:00,102.55,102.73,102.54,102.72,93074.0,97.3065,97.4773,97.297,97.4678,93074.0
2017-08-29 10:45:00,102.72,102.74,102.64,102.69,53404.0,97.4678,97.4868,97.3919,97.4393,53404.0
2017-08-29 10:50:00,102.69,102.7,102.58,102.65,36235.0,97.4393,97.4488,97.335,97.4014,36235.0
2017-08-29 10:55:00,102.65,102.65,102.55,102.56,35164.0,97.4014,97.4014,97.3065,97.316,35164.0
2017-08-29 11:00:00,102.56,102.6,102.46,102.6,43750.0,97.316,97.3539,97.2211,97.3539,43750.0
2017-08-29 11:05:00,102.6,102.76,102.57,102.69,66941.0,97.3539,97.5058,97.3255,97.4393,66941.0
2017-08-29 11:10:00,102.7,102.71,102.66,102.66,33831.0,97.4488,97.4583,97.4109,97.4109,33831.0
2017-08-29 11:15:00,102.67,102.71,102.57,102.6,36559.0,97.4204,97.4583,97.3255,97.3539,36559.0
2017-08-29 11:20:00,102.61,102.62,102.5,102.51,38851.0,97.3634,97.3729,97.259,97.2685,38851.0
2017-08-29 11:25:00,102.52,102.55,102.49,102.55,44891.0,97.278,97.3065,97.2496,97.3065,44891.0
2017-08-29 11:30:00,102.55,102.6,102.45,102.51,51241.0,97.3065,97.3539,97.2116,97.2685,51241.0
2017-08-29 11:35:00,102.51,102.65,102.51,102.63,32654.0,97.2685,97.4014,97.2685,97.3824,32654.0
2017-08-29 11:40:00,102.62,102.64,102.57,102.57,42210.0,97.3729,97.3919,97.3255,97.3255,42210.0
2017-08-29 11:45:00,102.57,102.66,102.57,102.61,51924.0,97.3255,97.4109,97.3255,97.3634,51924.0
2017-08-29 11:50:00,102.61,102.74,102.61,102.72,57684.0,97.3634,97.4868,97.3634,97.4678,57684.0
2017-08-29 11:55:00,102.72,102.79,102.72,102.74,83267.0,97.4678,97.5342,97.4678,97.4868,83267.0
2017-08-29 12:00:00,102.74,102.74,102.64,102.65,47562.0,97.4868,97.4868,97.3919,97.4014,47562.0
2017-08-29 12:05:00,102.64,102.66,102.61,102.66,24490.0,97.3919,97.4109,97.3634,97.4109,24490.0
2017-08-29 12:10:00,102.66,102.71,102.61,102.63,48025.0,97.4109,97.4583,97.3634,97.3824,48025.0
2017-08-29 12:15:00,102.63,102.68,102.62,102.67,40379.0,97.3824,97.4298,97.3729,97.4204,40379.0
2017-08-29 12:20:00,102.68,102.71,102.65,102.7,37056.0,97.4298,97.4583,97.4014,97.4488,37056.0
2017-08-29 12:25:00,102.7,102.73,102.68,102.7,23305.0,97.4488,97.4773,97.4298,97.4488,23305.0
2017-08-29 12:30:00,102.7,102.77,102.68,102.77,25115.0,97.4488,97.5152,97.4298,97.5152,25115.0
2017-08-29 12:35:00,102.77,102.8,102.76,102.79,36116.0,97.5152,97.5437,97.5058,97.5342,36116.0
2017-08-29 12:40:00,102.79,102.9,102.78,102.88,87897.0,97.5342,97.6386,97.5247,97.6196,87897.0
2017-08-29 12:45:00,102.88,102.96,102.88,102.94,90186.0,97.6196,97.6955,97.6196,97.6766,90186.0
2017-08-29 12:50:00,102.94,102.94,102.89,102.92,28763.0,97.6766,97.6766,97.6291,97.6576,28763.0
2017-08-29 12:55:00,102.92,102.93,102.86,102.86,44654.0,97.6576,97.6671,97.6006,97.6006,44654.0
2017-08-29 13:00:00,102.87,102.94,102.85,102.94,29696.0,97.6101,97.6766,97.5912,97.6766,29696.0
2017-08-29 13:05:00,102.94,102.99,102.94,102.98,38445.0,97.6766,97.724,97.6766,97.7145,38445.0
2017-08-29 13:10:00,102.99,102.99,102.89,102.9,31851.0,97.724,97.724,97.6291,97.6386,31851.0
2017-08-29 13:15:00,102.9,102.95,102.87,102.93,39178.0,97.6386,97.686,97.6101,97.6671,39178.0
2017-08-29 13:20:00,102.93,102.95,102.83,102.85,40788.0,97.6671,97.686,97.5722,97.5912,40788.0
2017-08-29 13:25:00,102.85,102.86,102.74,102.75,61931.0,97.5912,97.6006,97.4868,97.4963,61931.0
2017-08-29 13:30:00,102.74,102.77,102.64,102.64,38213.0,97.4868,97.5152,97.3919,97.3919,38213.0
2017-08-29 13:35:00,102.64,102.65,102.6,102.64,42181.0,97.3919,97.4014,97.3539,97.3919,42181.0
2017-08-29 13:40:00,102.64,102.67,102.58,102.58,35849.0,97.3919,97.4204,97.335,97.335,35849.0
2017-08-29 13:45:00,102.58,102.62,102.57,102.58,25242.0,97.335,97.3729,97.3255,97.335,25242.0
2017-08-29 13:50:00,102.59,102.59,102.42,102.43,65729.0,97.3444,97.3444,97.1831,97.1926,65729.0
2017-08-29 13:55:00,102.43,102.48,102.41,102.44,61401.0,97.1926,97.2401,97.1737,97.2021,61401.0
2017-08-29 14:00:00,102.43,102.51,102.43,102.45,56914.0,97.1926,97.2685,97.1926,97.2116,56914.0
2017-08-29 14:05:00,102.45,102.52,102.45,102.45,49945.0,97.2116,97.278,97.2116,97.2116,49945.0
2017-08-29 14:10:00,102.45,102.51,102.43,102.47,56640.0,97.2116,97.2685,97.1926,97.2306,56640.0
2017-08-29 14:15:00,102.48,102.55,102.47,102.51,37081.0,97.2401,97.3065,97.2306,97.2685,37081.0
2017-08-29 14:20:00,102.51,102.56,102.46,102.48,64729.0,97.2685,97.316,97.2211,97.2401,64729.0
2017-08-29 14:25:00,102.47,102.52,102.46,102.47,40765.0,97.2306,97.278,97.2211,97.2306,40765.0
2017-08-29 14:30:00,102.46,102.5,102.42,102.49,37971.0,97.2211,97.259,97.1831,97.2496,37971.0
2017-08-29 14:35:00,102.5,102.5,102.4,102.41,62319.0,97.259,97.259,97.1642,97.1737,62319.0
2017-08-29 14:40:00,102.42,102.55,102.4,102.52,45592.0,97.1831,97.3065,97.1642,97.278,45592.0
2017-08-29 14:45:00,102.52,102.53,102.44,102.49,62469.0,97.278,97.2875,97.2021,97.2496,62469.0
2017-08-29 14:50:00,102.49,102.53,102.48,102.49,51312.0,97.2496,97.2875,97.2401,97.2496,51312.0
2017-08-29 14:55:00,102.49,102.54,102.49,102.54,46318.0,97.2496,97.297,97.2496,97.297,46318.0
2017-08-29 15:00:00,102.54,102.58,102.51,102.58,74180.0,97.297,97.335,97.2685,97.335,74180.0
2017-08-29 15:05:00,102.58,102.62,102.56,102.58,117197.0,97.335,97.3729,97.316,97.335,117197.0
2017-08-29 15:10:00,102.58,102.61,102.55,102.58,99350.0,97.335,97.3634,97.3065,97.335,99350.0
2017-08-29 15:15:00,102.59,102.68,102.56,102.56,193428.0,97.3444,97.4298,97.316,97.316,193428.0
2017-08-29 15:20:00,102.57,102.59,102.5,102.58,93965.0,97.3255,97.3444,97.259,97.335,93965.0
2017-08-29 15:25:00,102.59,102.75,102.58,102.74,124235.0,97.3444,97.4963,97.335,97.4868,124235.0
2017-08-29 15:30:00,102.75,102.75,102.61,102.63,127904.0,97.4963,97.4963,97.3634,97.3824,127904.0
2017-08-29 15:35:00,102.64,102.69,102.59,102.63,87187.0,97.3919,97.4393,97.3444,97.3824,87187.0
2017-08-29 15:40:00,102.62,102.7,102.59,102.67,113786.0,97.3729,97.4488,97.3444,97.4204,113786.0
2017-08-29 15:45:00,102.66,102.67,102.59,102.63,85428.0,97.4109,97.4204,97.3444,97.3824,85428.0
2017-08-29 15:50:00,102.62,102.67,102.58,102.67,97868.0,97.3729,97.4204,97.335,97.4204,97868.0
2017-08-29 15:55:00,102.67,102.67,102.54,102.6,139954.0,97.4204,97.4204,97.297,97.3539,139954.0
2017-08-30 09:30:00,102.48,102.85,102.48,102.79,117282.0,97.2401,97.5912,97.2401,97.5342,117282.0
2017-08-30 09:35:00,102.74,102.77,102.58,102.72,60547.0,97.4868,97.5152,97.335,97.4678,60547.0
2017-08-30 09:40:00,102.71,102.93,102.71,102.85,69719.0,97.4583,97.6671,97.4583,97.5912,69719.0
2017-08-30 09:45:00,102.85,102.91,102.85,102.9,55667.0,97.5912,97.6481,97.5912,97.6386,55667.0
2017-08-30 09:50:00,102.91,102.93,102.84,102.93,57285.0,97.6481,97.6671,97.5817,97.6671,57285.0
2017-08-30 09:55:00,102.93,102.98,102.86,102.97,60602.0,97.6671,97.7145,97.6006,97.705,60602.0
2017-08-30 10:00:00,102.97,102.99,102.89,102.98,60127.0,97.705,97.724,97.6291,97.7145,60127.0
2017-08-30 10:05:00,102.98,102.98,102.85,102.87,45639.0,97.7145,97.7145,97.5912,97.6101,45639.0
2017-08-30 10:10:00,102.86,102.9,102.8,102.83,54560.0,97.6006,97.6386,97.5437,97.5722,54560.0
2017-08-30 10:15:00,102.83,103.0,102.79,103.0,46771.0,97.5722,97.7335,97.5342,97.7335,46771.0
2017-08-30 10:20:00,103.0,103.0,102.93,102.98,48269.0,97.7335,97.7335,97.6671,97.7145,48269.0
2017-08-30 10:25:00,102.99,103.05,102.97,102.98,83772.0,97.724,97.7809,97.705,97.7145,83772.0
2017-08-30 10:30:00,102.98,102.98,102.84,102.93,64216.0,97.7145,97.7145,97.5817,97.6671,64216.0
2017-08-30 10:35:00,102.95,103.02,102.95,103.01,83298.0,97.686,97.7525,97.686,97.743,83298.0
2017-08-30 10:40:00,103.01,103.27,103.0,103.26,73983.0,97.743,97.9897,97.7335,97.9802,73983.0
2017-08-30 10:45:00,103.26,103.38,103.25,103.33,58931.0,97.9802,98.0941,97.9707,98.0466,58931.0
2017-08-30 10:50:00,103.33,103.33,103.25,103.26,54411.0,98.0466,98.0466,97.9707,97.9802,54411.0
2017-08-30 10:55:00,103.26,103.31,103.25,103.29,51326.0,97.9802,98.0276,97.9707,98.0087,51326.0
2017-08-30 11:00:00,103.29,103.3,103.25,103.3,43491.0,98.0087,98.0181,97.9707,98.0181,43491.0
2017-08-30 11:05:00,103.3,103.37,103.27,103.34,58358.0,98.0181,98.0846,97.9897,98.0561,58358.0
2017-08-30 11:10:00,103.34,103.39,103.3,103.35,121934.0,98.0561,98.1035,98.0181,98.0656,121934.0
2017-08-30 11:15:00,103.36,103.45,103.3,103.33,83408.0,98.0751,98.1605,98.0181,98.0466,83408.0
2017-08-30 11:20:00,103.34,103.34,103.27,103.32,42121.0,98.0561,98.0561,97.9897,98.0371,42121.0
2017-08-30 11:25:00,103.31,103.33,103.17,103.2,90945.0,98.0276,98.0466,97.8948,97.9233,90945.0
2017-08-30 11:30:00,103.2,103.23,102.98,103.0,30422.0,97.9233,97.9517,97.7145,97.7335,30422.0
2017-08-30 11:35:00,102.98,103.0,102.92,102.93,32698.0,97.7145,97.7335,97.6576,97.6671,32698.0
2017-08-30 11:40:00,102.93,102.93,102.78,102.78,47832.0,97.6671,97.6671,97.5247,97.5247,47832.0
2017-08-30 11:45:00,102.78,102.82,102.75,102.8,39510.0,97.5247,97.5627,97.4963,97.5437,39510.0
2017-08-30 11:50:00,102.8,102.81,102.71,102.75,56625.0,97.5437,97.5532,97.4583,97.4963,56625.0
2017-08-30 11:55:00,102.74,102.82,102.66,102.82,39977.0,97.4868,97.5627,97.4109,97.5627,39977.0
2017-08-30 12:00:00,102.82,102.92,102.81,102.9,31764.0,97.5627,97.6576,97.5532,97.6386,31764.0
2017-08-30 12:05:00,102.91,102.92,102.87,102.92,24822.0,97.6481,97.6576,97.6101,97.6576,24822.0
2017-08-30 12:10:00,102.93,103.01,102.92,103.0,37632.0,97.6671,97.743,97.6576,97.7335,37632.0
2017-08-30 12:15:00,103.0,103.0,102.91,102.91,30624.0,97.7335,97.7335,97.6481,97.6481,30624.0
2017-08-30 12:20:00,102.91,102.94,102.83,102.83,29714.0,97.6481,97.6766,97.5722,97.5722,29714.0
2017-08-30 12:25:00,102.83,102.85,102.75,102.78,49519.0,97.5722,97.5912,97.4963,97.5247,49519.0
2017-08-30 12:30:00,102.78,102.78,102.67,102.73,42002.0,97.5247,97.5247,97.4204,97.4773,42002.0
2017-08-30 12:35:00,102.73,102.83,102.73,102.83,37370.0,97.4773,97.5722,97.4773,97.5722,37370.0
2017-08-30 12:40:00,102.84,102.95,102.84,102.95,40156.0,97.5817,97.686,97.5817,97.686,40156.0
2017-08-30 12:45:00,102.94,102.95,102.91,102.95,32777.0,97.6766,97.686,97.6481,97.686,32777.0
2017-08-30 12:50:00,102.96,102.97,102.94,102.95,17271.0,97.6955,97.705,97.6766,97.686,17271.0
2017-08-30 12:55:00,102.95,102.97,102.89,102.92,25759.0,97.686,97.705,97.6291,97.6576,25759.0
2017-08-30 13:00:00,102.92,102.97,102.89,102.96,23899.0,97.6576,97.705,97.6291,97.6955,23899.0
2017-08-30 13:05:00,102.95,103.01,102.94,102.97,84802.0,97.686,97.743,97.6766,97.705,84802.0
2017-08-30 13:10:00,102.96,103.0,102.9,102.96,32465.0,97.6955,97.7335,97.6386,97.6955,32465.0
2017-08-30 13:15:00,102.95,102.97,102.86,102.86,23274.0,97.686,97.705,97.6006,97.6006,23274.0
2017-08-30 13:20:00,102.86,102.89,102.84,102.87,35895.0,97.6006,97.6291,97.5817,97.6101,35895.0
2017-08-30 13:25:00,102.87,102.92,102.85,102.87,38875.0,97.6101,97.6576,97.5912,97.6101,38875.0
2017-08-30 13:30:00,102.88,102.92,102.87,102.89,21940.0,97.6196,97.6576,97.6101,97.6291,21940.0
2017-08-30 13:35:00,102.9,102.92,102.87,102.87,32303.0,97.6386,97.6576,97.6101,97.6101,32303.0
2017-08-30 13:40:00,102.86,102.9,102.84,102.9,25047.0,97.6006,97.6386,97.5817,97.6386,25047.0
2017-08-30 13:45:00,102.9,102.92,102.84,102.9,38177.0,97.6386,97.6576,97.5817,97.6386,38177.0
2017-08-30 13:50:00,102.9,102.97,102.89,102.92,69567.0,97.6386,97.705,97.6291,97.6576,69567.0
2017-08-30 13:55:00,102.92,102.97,102.89,102.96,65514.0,97.6576,97.705,97.6291,97.6955,65514.0
2017-08-30 14:00:00,102.96,102.97,102.87,102.89,51088.0,97.6955,97.705,97.6101,97.6291,51088.0
2017-08-30 14:05:00,102.9,102.9,102.79,102.79,41138.0,97.6386,97.6386,97.5342,97.5342,41138.0
2017-08-30 14:10:00,102.8,102.83,102.73,102.83,43063.0,97.5437,97.5722,97.4773,97.5722,43063.0
2017-08-30 14:15:00,102.83,103.02,102.79,103.01,133163.0,97.5722,97.7525,97.5342,97.743,133163.0
2017-08-30 14:20:00,103.01,103.17,102.98,103.1,60912.0,97.743,97.8948,97.7145,97.8284,60912.0
2017-08-30 14:25:00,103.1,103.13,102.99,103.03,56851.0,97.8284,97.8568,97.724,97.7619,56851.0
2017-08-30 14:30:00,103.03,103.17,103.0,103.14,31072.0,97.7619,97.8948,97.7335,97.8663,31072.0
2017-08-30 14:35:00,103.14,103.18,103.12,103.18,28538.0,97.8663,97.9043,97.8473,97.9043,28538.0
2017-08-30 14:40:00,103.18,103.21,103.06,103.06,87271.0,97.9043,97.9327,97.7904,97.7904,87271.0
2017-08-30 14:45:00,103.07,103.08,102.99,103.04,100851.0,97.7999,97.8094,97.724,97.7714,100851.0
2017-08-30 14:50:00,103.04,103.13,103.03,103.08,35466.0,97.7714,97.8568,97.7619,97.8094,35466.0
2017-08-30 14:55:00,103.09,103.13,103.07,103.11,36546.0,97.8189,97.8568,97.7999,97.8379,36546.0
2017-08-30 15:00:00,103.11,103.12,103.01,103.03,63991.0,97.8379,97.8473,97.743,97.7619,63991.0
2017-08-30 15:05:00,103.03,103.1,103.02,103.09,50786.0,97.7619,97.8284,97.7525,97.8189,50786.0
2017-08-30 15:10:00,103.09,103.18,103.08,103.15,62155.0,97.8189,97.9043,97.8094,97.8758,62155.0
2017-08-30 15:15:00,103.14,103.19,103.11,103.15,47297.0,97.8663,97.9138,97.8379,97.8758,47297.0
2017-08-30 15:20:00,103.15,103.16,103.06,103.13,64805.0,97.8758,97.8853,97.7904,97.8568,64805.0
2017-08-30 15:25:00,103.13,103.16,103.12,103.13,58405.0,97.8568,97.8853,97.8473,97.8568,58405.0
2017-08-30 15:30:00,103.13,103.16,103.09,103.16,46947.0,97.8568,97.8853,97.8189,97.8853,46947.0
2017-08-30 15:35:00,103.16,103.16,102.97,102.97,66987.0,97.8853,97.8853,97.705,97.705,66987.0
2017-08-30 15:40:00,102.97,102.97,102.83,102.96,148716.0,97.705,97.705,97.5722,97.6955,148716.0
2017-08-30 15:45:00,102.96,102.99,102.95,102.96,88860.0,97.6955,97.724,97.686,97.6955,88860.0
2017-08-30 15:50:00,102.95,102.98,102.9,102.95,81488.0,97.686,97.7145,97.6386,97.686,81488.0
2017-08-30 15:55:00,102.94,102.96,102.79,102.87,410483.0,97.6766,97.6955,97.5342,97.6101,410483.0
2017-08-31 09:30:00,103.01,103.19,102.77,102.83,142888.0,97.743,97.9138,97.5152,97.5722,142888.0
2017-08-31 09:35:00,102.83,102.94,102.72,102.78,77716.0,97.5722,97.6766,97.4678,97.5247,77716.0
2017-08-31 09:40:00,102.77,102.83,102.64,102.83,41704.0,97.5152,97.5722,97.3919,97.5722,41704.0
2017-08-31 09:45:00,102.81,102.86,102.68,102.7,48920.0,97.5532,97.6006,97.4298,97.4488,48920.0
2017-08-31 09:50:00,102.69,102.7,102.43,102.52,94761.0,97.4393,97.4488,97.1926,97.278,94761.0
2017-08-31 09:55:00,102.53,102.69,102.52,102.64,63124.0,97.2875,97.4393,97.278,97.3919,63124.0
2017-08-31 10:00:00,102.65,102.65,102.51,102.6,81693.0,97.4014,97.4014,97.2685,97.3539,81693.0
2017-08-31 10:05:00,102.61,102.61,102.43,102.44,74030.0,97.3634,97.3634,97.1926,97.2021,74030.0
2017-08-31 10:10:00,102.44,102.46,102.1,102.12,116648.0,97.2021,97.2211,96.8795,96.8985,116648.0
2017-08-31 10:15:00,102.12,102.13,101.95,101.99,127197.0,96.8985,96.908,96.7372,96.7751,127197.0
2017-08-31 10:20:00,101.98,102.12,101.9,101.91,118162.0,96.7656,96.8985,96.6897,96.6992,118162.0
2017-08-31 10:25:00,101.91,102.1,101.9,101.96,96614.0,96.6992,96.8795,96.6897,96.7467,96614.0
2017-08-31 10:30:00,101.96,102.01,101.83,101.86,112779.0,96.7467,96.7941,96.6233,96.6518,112779.0
2017-08-31 10:35:00,101.86,101.86,101.62,101.7,173211.0,96.6518,96.6518,96.424,96.5,173211.0
2017-08-31 10:40:00,101.7,101.88,101.62,101.88,128526.0,96.5,96.6707,96.424,96.6707,128526.0
2017-08-31 10:45:00,101.88,101.98,101.76,101.85,113187.0,96.6707,96.7656,96.5569,96.6423,113187.0
2017-08-31 10:50:00,101.85,101.94,101.81,101.9,95844.0,96.6423,96.7277,96.6043,96.6897,95844.0
2017-08-31 10:55:00,101.9,102.0,101.88,101.97,78561.0,96.6897,96.7846,96.6707,96.7561,78561.0
2017-08-31 11:00:00,101.98,102.01,101.92,102.0,191285.0,96.7656,96.7941,96.7087,96.7846,191285.0
2017-08-31 11:05:00,102.02,102.07,101.94,101.95,103394.0,96.8036,96.851,96.7277,96.7372,103394.0
2017-08-31 11:10:00,101.95,102.02,101.92,101.95,207419.0,96.7372,96.8036,96.7087,96.7372,207419.0
2017-08-31 11:15:00,101.96,101.98,101.65,101.65,173081.0,96.7467,96.7656,96.4525,96.4525,173081.0
2017-08-31 11:20:00,101.66,101.71,101.51,101.62,93141.0,96.462,96.5094,96.3197,96.424,93141.0
2017-08-31 11:25:00,101.62,101.7,101.47,101.52,99460.0,96.424,96.5,96.2817,96.3292,99460.0
2017-08-31 11:30:00,101.51,101.63,101.37,101.42,98162.0,96.3197,96.4335,96.1868,96.2343,98162.0
2017-08-31 11:35:00,101.42,101.58,101.42,101.57,50749.0,96.2343,96.3861,96.2343,96.3766,50749.0
2017-08-31 11:40:00,101.57,101.58,101.52,101.56,54567.0,96.3766,96.3861,96.3292,96.3671,54567.0
2017-08-31 11:45:00,101.56,101.58,101.51,101.54,72446.0,96.3671,96.3861,96.3197,96.3481,72446.0
2017-08-31 11:50:00,101.53,101.56,101.52,101.55,141674.0,96.3386,96.3671,96.3292,96.3576,141674.0
2017-08-31 11:55:00,101.56,101.56,101.41,101.51,103650.0,96.3671,96.3671,96.2248,96.3197,103650.0
2017-08-31 12:00:00,101.52,101.53,101.4,101.43,68341.0,96.3292,96.3386,96.2153,96.2438,68341.0
2017-08-31 12:05:00,101.43,101.47,101.42,101.45,80189.0,96.2438,96.2817,96.2343,96.2627,80189.0
2017-08-31 12:10:00,101.45,101.45,101.33,101.34,72443.0,96.2627,96.2627,96.1489,96.1584,72443.0
2017-08-31 12:15:00,101.33,101.38,101.26,101.26,89329.0,96.1489,96.1963,96.0825,96.0825,89329.0
2017-08-31 12:20:00,101.26,101.4,101.26,101.27,104736.0,96.0825,96.2153,96.0825,96.0919,104736.0
2017-08-31 12:25:00,101.27,101.27,101.12,101.18,104457.0,96.0919,96.0919,95.9496,96.0065,104457.0
2017-08-31 12:30:00,101.18,101.29,101.14,101.27,94886.0,96.0065,96.1109,95.9686,96.0919,94886.0
2017-08-31 12:35:00,101.27,101.42,101.27,101.39,64939.0,96.0919,96.2343,96.0919,96.2058,64939.0
2017-08-31 12:40:00,101.38,101.44,101.36,101.44,51697.0,96.1963,96.2532,96.1773,96.2532,51697.0
2017-08-31 12:45:00,101.45,101.45,101.31,101.33,65561.0,96.2627,96.2627,96.1299,96.1489,65561.0
2017-08-31 12:50:00,101.33,101.45,101.33,101.42,55929.0,96.1489,96.2627,96.1489,96.2343,55929.0
2017-08-31 12:55:00,101.43,101.44,101.32,101.34,75230.0,96.2438,96.2532,96.1394,96.1584,75230.0
2017-08-31 13:00:00,101.34,101.34,101.29,101.3,46887.0,96.1584,96.1584,96.1109,96.1204,46887.0
2017-08-31 13:05:00,101.31,101.38,101.27,101.36,43439.0,96.1299,96.1963,96.0919,96.1773,43439.0
2017-08-31 13:10:00,101.36,101.38,101.33,101.35,56074.0,96.1773,96.1963,96.1489,96.1678,56074.0
2017-08-31 13:15:00,101.35,101.37,101.31,101.37,50870.0,96.1678,96.1868,96.1299,96.1868,50870.0
2017-08-31 13:20:00,101.38,101.42,101.35,101.37,41707.0,96.1963,96.2343,96.1678,96.1868,41707.0
2017-08-31 13:25:00,101.36,101.39,101.28,101.29,65745.0,96.1773,96.2058,96.1014,96.1109,65745.0
2017-08-31 13:30:00,101.29,101.3,101.22,101.25,34242.0,96.1109,96.1204,96.0445,96.073,34242.0
2017-08-31 13:35:00,101.25,101.35,101.24,101.32,38983.0,96.073,96.1678,96.0635,96.1394,38983.0
2017-08-31 13:40:00,101.31,101.33,101.29,101.31,43858.0,96.1299,96.1489,96.1109,96.1299,43858.0
2017-08-31 13:45:00,101.3,101.32,101.24,101.24,50076.0,96.1204,96.1394,96.0635,96.0635,50076.0
2017-08-31 13:50:00,101.24,101.25,101.2,101.21,43088.0,96.0635,96.073,96.0255,96.035,43088.0
2017-08-31 13:55:00,101.2,101.22,101.15,101.22,79701.0,96.0255,96.0445,95.9781,96.0445,79701.0
2017-08-31 14:00:00,101.21,101.21,101.14,101.2,72369.0,96.035,96.035,95.9686,96.0255,72369.0
2017-08-31 14:05:00,101.2,101.25,101.15,101.15,108706.0,96.0255,96.073,95.9781,95.9781,108706.0
2017-08-31 14:10:00,101.16,101.22,101.0,101.11,171963.0,95.9876,96.0445,95.8357,95.9401,171963.0
2017-08-31 14:15:00,101.12,101.14,101.07,101.1,67631.0,95.9496,95.9686,95.9022,95.9306,67631.0
2017-08-31 14:20:00,101.1,101.25,101.09,101.24,90770.0,95.9306,96.073,95.9211,96.0635,90770.0
2017-08-31 14:25:00,101.24,101.32,101.24,101.29,126272.0,96.0635,96.1394,96.0635,96.1109,126272.0
2017-08-31 14:30:00,101.28,101.33,101.21,101.26,52380.0,96.1014,96.1489,96.035,96.0825,52380.0
2017-08-31 14:35:00,101.26,101.39,101.24,101.39,68174.0,96.0825,96.2058,96.0635,96.2058,68174.0
2017-08-31 14:40:00,101.39,101.43,101.33,101.38,78193.0,96.2058,96.2438,96.1489,96.1963,78193.0
2017-08-31 14:45:00,101.38,101.4,101.32,101.38,67681.0,96.1963,96.2153,96.1394,96.1963,67681.0
2017-08-31 14:50:00,101.38,101.43,101.37,101.37,68996.0,96.1963,96.2438,96.1868,96.1868,68996.0
2017-08-31 14:55:00,101.38,101.47,101.34,101.44,54110.0,96.1963,96.2817,96.1584,96.2532,54110.0
2017-08-31 15:00:00,101.45,101.48,101.41,101.43,76441.0,96.2627,96.2912,96.2248,96.2438,76441.0
2017-08-31 15:05:00,101.42,101.43,101.29,101.31,80491.0,96.2343,96.2438,96.1109,96.1299,80491.0
2017-08-31 15:10:00,101.32,101.34,101.27,101.29,108319.0,96.1394,96.1584,96.0919,96.1109,108319.0
2017-08-31 15:15:00,101.3,101.38,101.26,101.38,83088.0,96.1204,96.1963,96.0825,96.1963,83088.0
2017-08-31 15:20:00,101.38,101.41,101.37,101.38,74625.0,96.1963,96.2248,96.1868,96.1963,74625.0
2017-08-31 15:25:00,101.39,101.41,101.24,101.24,111729.0,96.2058,96.2248,96.0635,96.0635,111729.0
2017-08-31 15:30:00,101.24,101.29,101.22,101.27,105527.0,96.0635,96.1109,96.0445,96.0919,105527.0
2017-08-31 15:35:00,101.28,101.29,101.23,101.29,144195.0,96.1014,96.1109,96.054,96.1109,144195.0
2017-08-31 15:40:00,101.29,101.38,101.28,101.33,180188.0,96.1109,96.1963,96.1014,96.1489,180188.0
2017-08-31 15:45:00,101.33,101.34,101.2,101.24,144652.0,96.1489,96.1584,96.0255,96.0635,144652.0
2017-08-31 15:50:00,101.25,101.31,101.15,101.29,219896.0,96.073,96.1299,95.9781,96.1109,219896.0
2017-08-31 15:55:00,101.29,101.29,101.14,101.19,548507.0,96.1109,96.1109,95.9686,96.016,548507.0
2017-09-01 09:30:00,101.65,101.72,101.36,101.62,156059.0,96.4525,96.5189,96.1773,96.424,156059.0
2017-09-01 09:35:00,101.62,101.65,101.42,101.49,211849.0,96.424,96.4525,96.2343,96.3007,211849.0
2017-09-01 09:40:00,101.48,101.6,101.4,101.5,158287.0,96.2912,96.4051,96.2153,96.3102,158287.0
2017-09-01 09:45:00,101.5,101.67,101.48,101.6,154106.0,96.3102,96.4715,96.2912,96.4051,154106.0
2017-09-01 09:50:00,101.61,101.75,101.6,101.73,102046.0,96.4146,96.5474,96.4051,96.5284,102046.0
2017-09-01 09:55:00,101.73,101.86,101.67,101.77,291893.0,96.5284,96.6518,96.4715,96.5664,291893.0
2017-09-01 10:00:00,101.79,101.81,101.62,101.69,75660.0,96.5854,96.6043,96.424,96.4905,75660.0
2017-09-01 10:05:00,101.68,101.76,101.58,101.68,67064.0,96.481,96.5569,96.3861,96.481,67064.0
2017-09-01 10:10:00,101.69,101.76,101.67,101.73,48236.0,96.4905,96.5569,96.4715,96.5284,48236.0
2017-09-01 10:15:00,101.72,101.76,101.62,101.65,67157.0,96.5189,96.5569,96.424,96.4525,67157.0
2017-09-01 10:20:00,101.65,101.71,101.63,101.7,44878.0,96.4525,96.5094,96.4335,96.5,44878.0
2017-09-01 10:25:00,101.7,101.71,101.56,101.62,49254.0,96.5,96.5094,96.3671,96.424,49254.0
2017-09-01 10:30:00,101.61,101.78,101.6,101.72,192183.0,96.4146,96.5759,96.4051,96.5189,192183.0
2017-09-01 10:35:00,101.71,101.75,101.7,101.72,31980.0,96.5094,96.5474,96.5,96.5189,31980.0
2017-09-01 10:40:00,101.73,101.73,101.63,101.72,35438.0,96.5284,96.5284,96.4335,96.5189,35438.0
2017-09-01 10:45:00,101.72,101.72,101.61,101.64,31862.0,96.5189,96.5189,96.4146,96.443,31862.0
2017-09-01 10:50:00,101.65,101.68,101.59,101.67,46112.0,96.4525,96.481,96.3956,96.4715,46112.0
2017-09-01 10:55:00,101.67,101.68,101.61,101.65,111290.0,96.4715,96.481,96.4146,96.4525,111290.0
2017-09-01 11:00:00,101.65,101.73,101.63,101.71,122557.0,96.4525,96.5284,96.4335,96.5094,122557.0
2017-09-01 11:05:00,101.7,101.72,101.6,101.66,39962.0,96.5,96.5189,96.4051,96.462,39962.0
2017-09-01 11:10:00,101.66,101.67,101.61,101.62,33386.0,96.462,96.4715,96.4146,96.424,33386.0
2017-09-01 11:15:00,101.62,101.67,101.62,101.66,51446.0,96.424,96.4715,96.424,96.462,51446.0
2017-09-01 11:20:00,101.67,101.7,101.64,101.66,112159.0,96.4715,96.5,96.443,96.462,112159.0
2017-09-01 11:25:00,101.66,101.68,101.65,101.65,31560.0,96.462,96.481,96.4525,96.4525,31560.0
2017-09-01 11:30:00,101.66,101.67,101.63,101.64,35286.0,96.462,96.4715,96.4335,96.443,35286.0
2017-09-01 11:35:00,101.64,101.65,101.54,101.54,44788.0,96.443,96.4525,96.3481,96.3481,44788.0
2017-09-01 11:40:00,101.54,101.63,101.54,101.61,42452.0,96.3481,96.4335,96.3481,96.4146,42452.0
2017-09-01 11:45:00,101.62,101.64,101.6,101.64,33042.0,96.424,96.443,96.4051,96.443,33042.0
2017-09-01 11:50:00,101.64,101.65,101.57,101.6,69331.0,96.443,96.4525,96.3766,96.4051,69331.0
2017-09-01 11:55:00,101.6,101.66,101.59,101.64,38133.0,96.4051,96.462,96.3956,96.443,38133.0
2017-09-01 12:00:00,101.65,101.66,101.63,101.65,26932.0,96.4525,96.462,96.4335,96.4525,26932.0
2017-09-01 12:05:00,101.65,101.7,101.63,101.64,55854.0,96.4525,96.5,96.4335,96.443,55854.0
2017-09-01 12:10:00,101.64,101.66,101.58,101.64,72656.0,96.443,96.462,96.3861,96.443,72656.0
2017-09-01 12:15:00,101.63,101.7,101.63,101.66,40808.0,96.4335,96.5,96.4335,96.462,40808.0
2017-09-01 12:20:00,101.66,101.66,101.63,101.66,65010.0,96.462,96.462,96.4335,96.462,65010.0
2017-09-01 12:25:00,101.66,101.7,101.64,101.65,73183.0,96.462,96.5,96.443,96.4525,73183.0
2017-09-01 12:30:00,101.64,101.68,101.61,101.66,60510.0,96.443,96.481,96.4146,96.462,60510.0
2017-09-01 12:35:00,101.67,101.79,101.67,101.79,58074.0,96.4715,96.5854,96.4715,96.5854,58074.0
2017-09-01 12:40:00,101.8,101.84,101.75,101.82,105687.0,96.5948,96.6328,96.5474,96.6138,105687.0
2017-09-01 12:45:00,101.82,101.9,101.82,101.87,43833.0,96.6138,96.6897,96.6138,96.6613,43833.0
2017-09-01 12:50:00,101.88,101.88,101.85,101.87,32704.0,96.6707,96.6707,96.6423,96.6613,32704.0
2017-09-01 12:55:00,101.88,101.92,101.86,101.87,27551.0,96.6707,96.7087,96.6518,96.6613,27551.0
2017-09-01 13:00:00,101.88,101.88,101.75,101.76,67572.0,96.6707,96.6707,96.5474,96.5569,67572.0
2017-09-01 13:05:00,101.76,101.8,101.74,101.76,112291.0,96.5569,96.5948,96.5379,96.5569,112291.0
2017-09-01 13:10:00,101.76,101.77,101.7,101.71,48351.0,96.5569,96.5664,96.5,96.5094,48351.0
2017-09-01 13:15:00,101.71,101.72,101.67,101.68,40331.0,96.5094,96.5189,96.4715,96.481,40331.0
2017-09-01 13:20:00,101.68,101.7,101.66,101.69,36103.0,96.481,96.5,96.462,96.4905,36103.0
2017-09-01 13:25:00,101.68,101.71,101.67,101.7,52473.0,96.481,96.5094,96.4715,96.5,52473.0
2017-09-01 13:30:00,101.7,101.72,101.68,101.7,54937.0,96.5,96.5189,96.481,96.5,54937.0
2017-09-01 13:35:00,101.7,101.72,101.68,101.7,55362.0,96.5,96.5189,96.481,96.5,55362.0
2017-09-01 13:40:00,101.7,101.71,101.65,101.68,94484.0,96.5,96.5094,96.4525,96.481,94484.0
2017-09-01 13:45:00,101.68,101.71,101.66,101.68,159484.0,96.481,96.5094,96.462,96.481,159484.0
2017-09-01 13:50:00,101.69,101.71,101.65,101.7,123547.0,96.4905,96.5094,96.4525,96.5,123547.0
2017-09-01 13:55:00,101.7,101.71,101.65,101.66,67356.0,96.5,96.5094,96.4525,96.462,67356.0
2017-09-01 14:00:00,101.64,101.71,101.6,101.6,62630.0,96.443,96.5094,96.4051,96.4051,62630.0
2017-09-01 14:05:00,101.61,101.61,101.56,101.56,49177.0,96.4146,96.4146,96.3671,96.3671,49177.0
2017-09-01 14:10:00,101.57,101.59,101.56,101.59,32566.0,96.3766,96.3956,96.3671,96.3956,32566.0
2017-09-01 14:15:00,101.59,101.68,101.59,101.68,62135.0,96.3956,96.481,96.3956,96.481,62135.0
2017-09-01 14:20:00,101.68,101.71,101.65,101.67,37965.0,96.481,96.5094,96.4525,96.4715,37965.0
2017-09-01 14:25:00,101.66,101.66,101.58,101.62,32029.0,96.462,96.462,96.3861,96.424,32029.0
2017-09-01 14:30:00,101.62,101.63,101.58,101.61,30559.0,96.424,96.4335,96.3861,96.4146,30559.0
2017-09-01 14:35:00,101.61,101.61,101.57,101.58,25744.0,96.4146,96.4146,96.3766,96.3861,25744.0
2017-09-01 14:40:00,101.58,101.65,101.57,101.65,33235.0,96.3861,96.4525,96.3766,96.4525,33235.0
2017-09-01 14:45:00,101.66,101.69,101.62,101.68,52897.0,96.462,96.4905,96.424,96.481,52897.0
2017-09-01 14:50:00,101.69,101.69,101.58,101.62,107236.0,96.4905,96.4905,96.3861,96.424,107236.0
2017-09-01 14:55:00,101.63,101.66,101.6,101.62,247712.0,96.4335,96.462,96.4051,96.424,247712.0
2017-09-01 15:00:00,101.62,101.7,101.6,101.69,134448.0,96.424,96.5,96.4051,96.4905,134448.0
2017-09-01 15:05:00,101.69,101.77,101.68,101.77,52013.0,96.4905,96.5664,96.481,96.5664,52013.0
2017-09-01 15:10:00,101.76,101.82,101.75,101.78,43635.0,96.5569,96.6138,96.5474,96.5759,43635.0
2017-09-01 15:15:00,101.78,101.8,101.67,101.73,66442.0,96.5759,96.5948,96.4715,96.5284,66442.0
2017-09-01 15:20:00,101.73,101.79,101.73,101.76,54821.0,96.5284,96.5854,96.5284,96.5569,54821.0
2017-09-01 15:25:00,101.75,101.8,101.72,101.72,68900.0,96.5474,96.5948,96.5189,96.5189,68900.0
2017-09-01 15:30:00,101.72,101.73,101.6,101.67,73423.0,96.5189,96.5284,96.4051,96.4715,73423.0
2017-09-01 15:35:00,101.67,101.7,101.65,101.65,62957.0,96.4715,96.5,96.4525,96.4525,62957.0
2017-09-01 15:40:00,101.66,101.68,101.65,101.66,70980.0,96.462,96.481,96.4525,96.462,70980.0
2017-09-01 15:45:00,101.66,101.69,101.62,101.62,116114.0,96.462,96.4905,96.424,96.424,116114.0
2017-09-01 15:50:00,101.63,101.69,101.62,101.63,119691.0,96.4335,96.4905,96.424,96.4335,119691.0
2017-09-01 15:55:00,101.62,101.63,101.5,101.51,260633.0,96.424,96.4335,96.3102,96.3197,260633.0
2017-09-05 09:30:00,101.95,102.25,101.7,102.0,419786.0,96.7372,97.0218,96.5,96.7846,419786.0
2017-09-05 09:35:00,101.99,102.15,101.96,102.08,230113.0,96.7751,96.9269,96.7467,96.8605,230113.0
2017-09-05 09:40:00,102.09,102.21,102.04,102.16,212383.0,96.87,96.9839,96.8226,96.9364,212383.0
2017-09-05 09:45:00,102.16,102.51,102.16,102.39,182524.0,96.9364,97.2685,96.9364,97.1547,182524.0
2017-09-05 09:50:00,102.39,102.43,102.28,102.32,124480.0,97.1547,97.1926,97.0503,97.0883,124480.0
2017-09-05 09:55:00,102.32,102.5,102.26,102.45,115125.0,97.0883,97.259,97.0313,97.2116,115125.0
2017-09-05 10:00:00,102.45,102.5,102.29,102.36,139112.0,97.2116,97.259,97.0598,97.1262,139112.0
2017-09-05 10:05:00,102.37,102.55,102.31,102.52,158755.0,97.1357,97.3065,97.0788,97.278,158755.0
2017-09-05 10:10:00,102.52,102.53,102.45,102.45,311198.0,97.278,97.2875,97.2116,97.2116,311198.0
2017-09-05 10:15:00,102.45,102.52,102.39,102.45,106210.0,97.2116,97.278,97.1547,97.2116,106210.0
2017-09-05 10:20:00,102.45,102.48,102.25,102.25,110560.0,97.2116,97.2401,97.0218,97.0218,110560.0
2017-09-05 10:25:00,102.25,102.27,102.15,102.18,76398.0,97.0218,97.0408,96.9269,96.9554,76398.0
2017-09-05 10:30:00,102.18,102.37,102.14,102.32,80108.0,96.9554,97.1357,96.9175,97.0883,80108.0
2017-09-05 10:35:00,102.32,102.41,102.32,102.35,119059.0,97.0883,97.1737,97.0883,97.1167,119059.0
2017-09-05 10:40:00,102.34,102.37,102.12,102.16,119777.0,97.1072,97.1357,96.8985,96.9364,119777.0
2017-09-05 10:45:00,102.17,102.27,102.11,102.22,77907.0,96.9459,97.0408,96.889,96.9934,77907.0
2017-09-05 10:50:00,102.22,102.22,102.11,102.12,72556.0,96.9934,96.9934,96.889,96.8985,72556.0
2017-09-05 10:55:00,102.13,102.19,102.09,102.15,110679.0,96.908,96.9649,96.87,96.9269,110679.0
2017-09-05 11:00:00,102.15,102.15,102.03,102.05,111093.0,96.9269,96.9269,96.8131,96.8321,111093.0
2017-09-05 11:05:00,102.05,102.16,102.03,102.05,110103.0,96.8321,96.9364,96.8131,96.8321,110103.0
2017-09-05 11:10:00,102.06,102.07,101.91,101.95,83260.0,96.8415,96.851,96.6992,96.7372,83260.0
2017-09-05 11:15:00,101.95,102.0,101.89,101.91,87794.0,96.7372,96.7846,96.6802,96.6992,87794.0
2017-09-05 11:20:00,101.91,101.97,101.89,101.96,84430.0,96.6992,96.7561,96.6802,96.7467,84430.0
2017-09-05 11:25:00,101.96,102.01,101.92,101.97,89746.0,96.7467,96.7941,96.7087,96.7561,89746.0
2017-09-05 11:30:00,101.97,102.03,101.92,102.0,88719.0,96.7561,96.8131,96.7087,96.7846,88719.0
2017-09-05 11:35:00,102.0,102.1,101.97,102.1,69207.0,96.7846,96.8795,96.7561,96.8795,69207.0
2017-09-05 11:40:00,102.11,102.19,102.04,102.04,79486.0,96.889,96.9649,96.8226,96.8226,79486.0
2017-09-05 11:45:00,102.04,102.12,101.97,101.99,70826.0,96.8226,96.8985,96.7561,96.7751,70826.0
2017-09-05 11:50:00,101.98,102.05,101.94,101.97,40707.0,96.7656,96.8321,96.7277,96.7561,40707.0
2017-09-05 11:55:00,101.97,102.04,101.94,102.0,56025.0,96.7561,96.8226,96.7277,96.7846,56025.0
2017-09-05 12:00:00,102.01,102.01,101.82,101.86,60344.0,96.7941,96.7941,96.6138,96.6518,60344.0
2017-09-05 12:05:00,101.87,101.88,101.62,101.7,72780.0,96.6613,96.6707,96.424,96.5,72780.0
2017-09-05 12:10:00,101.68,101.73,101.6,101.67,60936.0,96.481,96.5284,96.4051,96.4715,60936.0
2017-09-05 12:15:00,101.68,101.79,101.68,101.7,64106.0,96.481,96.5854,96.481,96.5,64106.0
2017-09-05 12:20:00,101.7,101.76,101.67,101.73,61629.0,96.5,96.5569,96.4715,96.5284,61629.0
2017-09-05 12:25:00,101.72,101.72,101.54,101.55,69141.0,96.5189,96.5189,96.3481,96.3576,69141.0
2017-09-05 12:30:00,101.55,101.57,101.26,101.29,157704.0,96.3576,96.3766,96.0825,96.1109,157704.0
2017-09-05 12:35:00,101.29,101.57,101.28,101.47,61588.0,96.1109,96.3766,96.1014,96.2817,61588.0
2017-09-05 12:40:00,101.47,101.55,101.43,101.52,57007.0,96.2817,96.3576,96.2438,96.3292,57007.0
2017-09-05 12:45:00,101.52,101.54,101.36,101.45,52578.0,96.3292,96.3481,96.1773,96.2627,52578.0
2017-09-05 12:50:00,101.45,101.52,101.43,101.45,58226.0,96.2627,96.3292,96.2438,96.2627,58226.0
2017-09-05 12:55:00,101.45,101.46,101.31,101.34,70203.0,96.2627,96.2722,96.1299,96.1584,70203.0
2017-09-05 13:00:00,101.34,101.34,101.07,101.09,96302.0,96.1584,96.1584,95.9022,95.9211,96302.0
2017-09-05 13:05:00,101.08,101.1,100.95,100.97,193349.0,95.9117,95.9306,95.7883,95.8073,193349.0
2017-09-05 13:10:00,100.97,101.08,100.9,101.08,98384.0,95.8073,95.9117,95.7409,95.9117,98384.0
2017-09-05 13:15:00,101.08,101.4,101.07,101.4,71123.0,95.9117,96.2153,95.9022,96.2153,71123.0
2017-09-05 13:20:00,101.4,101.49,101.38,101.43,73003.0,96.2153,96.3007,96.1963,96.2438,73003.0
2017-09-05 13:25:00,101.43,101.43,101.28,101.32,55655.0,96.2438,96.2438,96.1014,96.1394,55655.0
2017-09-05 13:30:00,101.31,101.33,101.18,101.21,46574.0,96.1299,96.1489,96.0065,96.035,46574.0
2017-09-05 13:35:00,101.21,101.39,101.2,101.32,87862.0,96.035,96.2058,96.0255,96.1394,87862.0
2017-09-05 13:40:00,101.33,101.44,101.33,101.38,46889.0,96.1489,96.2532,96.1489,96.1963,46889.0
2017-09-05 13:45:00,101.38,101.48,101.37,101.4,69250.0,96.1963,96.2912,96.1868,96.2153,69250.0
2017-09-05 13:50:00,101.41,101.53,101.4,101.48,56222.0,96.2248,96.3386,96.2153,96.2912,56222.0
2017-09-05 13:55:00,101.48,101.49,101.37,101.43,48588.0,96.2912,96.3007,96.1868,96.2438,48588.0
2017-09-05 14:00:00,101.42,101.49,101.38,101.4,57507.0,96.2343,96.3007,96.1963,96.2153,57507.0
2017-09-05 14:05:00,101.41,101.45,101.35,101.38,111345.0,96.2248,96.2627,96.1678,96.1963,111345.0
2017-09-05 14:10:00,101.38,101.44,101.33,101.34,50324.0,96.1963,96.2532,96.1489,96.1584,50324.0
2017-09-05 14:15:00,101.33,101.35,101.26,101.32,58808.0,96.1489,96.1678,96.0825,96.1394,58808.0
2017-09-05 14:20:00,101.31,101.44,101.31,101.33,77944.0,96.1299,96.2532,96.1299,96.1489,77944.0
2017-09-05 14:25:00,101.34,101.38,101.29,101.34,78976.0,96.1584,96.1963,96.1109,96.1584,78976.0
2017-09-05 14:30:00,101.34,101.36,101.27,101.29,79255.0,96.1584,96.1773,96.0919,96.1109,79255.0
2017-09-05 14:35:00,101.28,101.3,101.23,101.25,67916.0,96.1014,96.1204,96.054,96.073,67916.0
2017-09-05 14:40:00,101.25,101.26,101.17,101.18,71298.0,96.073,96.0825,95.9971,96.0065,71298.0
2017-09-05 14:45:00,101.18,101.24,101.14,101.18,68237.0,96.0065,96.0635,95.9686,96.0065,68237.0
2017-09-05 14:50:00,101.17,101.29,101.17,101.28,71981.0,95.9971,96.1109,95.9971,96.1014,71981.0
2017-09-05 14:55:00,101.28,101.44,101.28,101.43,79725.0,96.1014,96.2532,96.1014,96.2438,79725.0
2017-09-05 15:00:00,101.43,101.46,101.37,101.45,59278.0,96.2438,96.2722,96.1868,96.2627,59278.0
2017-09-05 15:05:00,101.44,101.46,101.2,101.44,121016.0,96.2532,96.2722,96.0255,96.2532,121016.0
2017-09-05 15:10:00,101.43,101.51,101.42,101.5,59959.0,96.2438,96.3197,96.2343,96.3102,59959.0
2017-09-05 15:15:00,101.51,101.51,101.42,101.45,60794.0,96.3197,96.3197,96.2343,96.2627,60794.0
2017-09-05 15:20:00,101.45,101.49,101.4,101.45,57266.0,96.2627,96.3007,96.2153,96.2627,57266.0
2017-09-05 15:25:00,101.45,101.6,101.45,101.57,64324.0,96.2627,96.4051,96.2627,96.3766,64324.0
2017-09-05 15:30:00,101.57,101.65,101.56,101.62,66053.0,96.3766,96.4525,96.3671,96.424,66053.0
2017-09-05 15:35:00,101.61,101.61,101.47,101.5,83463.0,96.4146,96.4146,96.2817,96.3102,83463.0
2017-09-05 15:40:00,101.5,101.57,101.48,101.55,165130.0,96.3102,96.3766,96.2912,96.3576,165130.0
2017-09-05 15:45:00,101.56,101.57,101.48,101.56,111086.0,96.3671,96.3766,96.2912,96.3671,111086.0
2017-09-05 15:50:00,101.56,101.62,101.5,101.62,124815.0,96.3671,96.424,96.3102,96.424,124815.0
2017-09-05 15:55:00,101.62,101.63,101.5,101.6,234591.0,96.424,96.4335,96.3102,96.4051,234591.0
2017-09-06 09:30:00,101.7,101.79,101.43,101.43,163246.0,96.5,96.5854,96.2438,96.2438,163246.0
2017-09-06 09:35:00,101.42,101.57,101.25,101.28,74548.0,96.2343,96.3766,96.073,96.1014,74548.0
2017-09-06 09:40:00,101.3,101.33,101.01,101.07,119721.0,96.1204,96.1489,95.8452,95.9022,119721.0
2017-09-06 09:45:00,101.06,101.18,101.04,101.07,117613.0,95.8927,96.0065,95.8737,95.9022,117613.0
2017-09-06 09:50:00,101.07,101.08,100.91,101.01,115655.0,95.9022,95.9117,95.7503,95.8452,115655.0
2017-09-06 09:55:00,101.01,101.22,100.89,101.21,110042.0,95.8452,96.0445,95.7314,96.035,110042.0
2017-09-06 10:00:00,101.22,101.34,101.1,101.24,86573.0,96.0445,96.1584,95.9306,96.0635,86573.0
2017-09-06 10:05:00,101.24,101.47,101.21,101.37,71643.0,96.0635,96.2817,96.035,96.1868,71643.0
2017-09-06 10:10:00,101.37,101.53,101.36,101.41,62159.0,96.1868,96.3386,96.1773,96.2248,62159.0
2017-09-06 10:15:00,101.41,101.44,101.24,101.26,63257.0,96.2248,96.2532,96.0635,96.0825,63257.0
2017-09-06 10:20:00,101.26,101.28,101.18,101.2,63342.0,96.0825,96.1014,96.0065,96.0255,63342.0
2017-09-06 10:25:00,101.21,101.4,101.18,101.29,60623.0,96.035,96.2153,96.0065,96.1109,60623.0
2017-09-06 10:30:00,101.3,101.36,101.21,101.36,54494.0,96.1204,96.1773,96.035,96.1773,54494.0
2017-09-06 10:35:00,101.35,101.38,101.27,101.34,46061.0,96.1678,96.1963,96.0919,96.1584,46061.0
2017-09-06 10:40:00,101.34,101.45,101.29,101.43,68486.0,96.1584,96.2627,96.1109,96.2438,68486.0
2017-09-06 10:45:00,101.41,101.48,101.28,101.48,79047.0,96.2248,96.2912,96.1014,96.2912,79047.0
2017-09-06 10:50:00,101.48,101.48,101.32,101.39,64390.0,96.2912,96.2912,96.1394,96.2058,64390.0
2017-09-06 10:55:00,101.39,101.5,101.32,101.5,56634.0,96.2058,96.3102,96.1394,96.3102,56634.0
2017-09-06 11:00:00,101.48,101.53,101.46,101.5,48433.0,96.2912,96.3386,96.2722,96.3102,48433.0
2017-09-06 11:05:00,101.49,101.71,101.46,101.66,138243.0,96.3007,96.5094,96.2722,96.462,138243.0
2017-09-06 11:10:00,101.66,101.76,101.61,101.74,97010.0,96.462,96.5569,96.4146,96.5379,97010.0
2017-09-06 11:15:00,101.73,101.73,101.64,101.68,46630.0,96.5284,96.5284,96.443,96.481,46630.0
2017-09-06 11:20:00,101.68,101.79,101.67,101.75,50135.0,96.481,96.5854,96.4715,96.5474,50135.0
2017-09-06 11:25:00,101.74,101.81,101.74,101.76,45553.0,96.5379,96.6043,96.5379,96.5569,45553.0
2017-09-06 11:30:00,101.75,101.76,101.68,101.71,33820.0,96.5474,96.5569,96.481,96.5094,33820.0
2017-09-06 11:35:00,101.72,101.82,101.72,101.73,46031.0,96.5189,96.6138,96.5189,96.5284,46031.0
2017-09-06 11:40:00,101.73,101.8,101.72,101.78,47334.0,96.5284,96.5948,96.5189,96.5759,47334.0
2017-09-06 11:45:00,101.79,101.83,101.76,101.79,46911.0,96.5854,96.6233,96.5569,96.5854,46911.0
2017-09-06 11:50:00,101.79,101.87,101.77,101.87,38042.0,96.5854,96.6613,96.5664,96.6613,38042.0
2017-09-06 11:55:00,101.87,102.0,101.86,101.98,90705.0,96.6613,96.7846,96.6518,96.7656,90705.0
2017-09-06 12:00:00,101.97,101.99,101.84,101.97,83424.0,96.7561,96.7751,96.6328,96.7561,83424.0
2017-09-06 12:05:00,101.96,102.0,101.93,101.97,68267.0,96.7467,96.7846,96.7182,96.7561,68267.0
2017-09-06 12:10:00,101.97,102.03,101.93,102.03,42151.0,96.7561,96.8131,96.7182,96.8131,42151.0
2017-09-06 12:15:00,102.03,102.04,101.96,101.96,36913.0,96.8131,96.8226,96.7467,96.7467,36913.0
2017-09-06 12:20:00,101.97,101.99,101.83,101.86,87175.0,96.7561,96.7751,96.6233,96.6518,87175.0
2017-09-06 12:25:00,101.86,101.89,101.83,101.84,34097.0,96.6518,96.6802,96.6233,96.6328,34097.0
2017-09-06 12:30:00,101.85,101.85,101.71,101.76,45260.0,96.6423,96.6423,96.5094,96.5569,45260.0
2017-09-06 12:35:00,101.76,101.81,101.74,101.81,36188.0,96.5569,96.6043,96.5379,96.6043,36188.0
2017-09-06 12:40:00,101.81,101.86,101.78,101.86,26837.0,96.6043,96.6518,96.5759,96.6518,26837.0
2017-09-06 12:45:00,101.85,101.87,101.81,101.84,37681.0,96.6423,96.6613,96.6043,96.6328,37681.0
2017-09-06 12:50:00,101.84,101.88,101.81,101.83,26164.0,96.6328,96.6707,96.6043,96.6233,26164.0
2017-09-06 12:55:00,101.83,101.85,101.81,101.84,30655.0,96.6233,96.6423,96.6043,96.6328,30655.0
2017-09-06 13:00:00,101.85,101.88,101.81,101.81,31841.0,96.6423,96.6707,96.6043,96.6043,31841.0
2017-09-06 13:05:00,101.82,101.85,101.8,101.81,36583.0,96.6138,96.6423,96.5948,96.6043,36583.0
2017-09-06 13:10:00,101.81,101.9,101.8,101.85,63345.0,96.6043,96.6897,96.5948,96.6423,63345.0
2017-09-06 13:15:00,101.84,101.88,101.81,101.87,44208.0,96.6328,96.6707,96.6043,96.6613,44208.0
2017-09-06 13:20:00,101.88,101.93,101.82,101.84,88282.0,96.6707,96.7182,96.6138,96.6328,88282.0
2017-09-06 13:25:00,101.85,101.89,101.81,101.81,48547.0,96.6423,96.6802,96.6043,96.6043,48547.0
2017-09-06 13:30:00,101.81,101.87,101.76,101.77,26048.0,96.6043,96.6613,96.5569,96.5664,26048.0
2017-09-06 13:35:00,101.77,101.77,101.71,101.74,43556.0,96.5664,96.5664,96.5094,96.5379,43556.0
2017-09-06 13:40:00,101.74,101.75,101.68,101.68,81246.0,96.5379,96.5474,96.481,96.481,81246.0
2017-09-06 13:45:00,101.68,101.71,101.64,101.67,36119.0,96.481,96.5094,96.443,96.4715,36119.0
2017-09-06 13:50:00,101.67,101.7,101.67,101.67,64142.0,96.4715,96.5,96.4715,96.4715,64142.0
2017-09-06 13:55:00,101.67,101.67,101.6,101.64,32073.0,96.4715,96.4715,96.4051,96.443,32073.0
2017-09-06 14:00:00,101.64,101.65,101.59,101.61,36293.0,96.443,96.4525,96.3956,96.4146,36293.0
2017-09-06 14:05:00,101.61,101.62,101.47,101.54,133078.0,96.4146,96.424,96.2817,96.3481,133078.0
2017-09-06 14:10:00,101.54,101.57,101.49,101.52,40972.0,96.3481,96.3766,96.3007,96.3292,40972.0
2017-09-06 14:15:00,101.52,101.55,101.49,101.55,39804.0,96.3292,96.3576,96.3007,96.3576,39804.0
2017-09-06 14:20:00,101.55,101.65,101.52,101.65,71087.0,96.3576,96.4525,96.3292,96.4525,71087.0
2017-09-06 14:25:00,101.66,101.72,101.65,101.7,44707.0,96.462,96.5189,96.4525,96.5,44707.0
2017-09-06 14:30:00,101.71,101.74,101.68,101.71,35652.0,96.5094,96.5379,96.481,96.5094,35652.0
2017-09-06 14:35:00,101.71,101.74,101.68,101.7,43223.0,96.5094,96.5379,96.481,96.5,43223.0
2017-09-06 14:40:00,101.69,101.73,101.68,101.72,56862.0,96.4905,96.5284,96.481,96.5189,56862.0
2017-09-06 14:45:00,101.72,101.75,101.71,101.72,52860.0,96.5189,96.5474,96.5094,96.5189,52860.0
2017-09-06 14:50:00,101.72,101.76,101.71,101.74,80199.0,96.5189,96.5569,96.5094,96.5379,80199.0
2017-09-06 14:55:00,101.74,101.77,101.73,101.74,34289.0,96.5379,96.5664,96.5284,96.5379,34289.0
2017-09-06 15:00:00,101.75,101.76,101.72,101.73,94994.0,96.5474,96.5569,96.5189,96.5284,94994.0
2017-09-06 15:05:00,101.73,101.82,101.73,101.81,124850.0,96.5284,96.6138,96.5284,96.6043,124850.0
2017-09-06 15:10:00,101.82,101.84,101.8,101.8,52142.0,96.6138,96.6328,96.5948,96.5948,52142.0
2017-09-06 15:15:00,101.8,101.82,101.79,101.81,66539.0,96.5948,96.6138,96.5854,96.6043,66539.0
2017-09-06 15:20:00,101.81,101.89,101.81,101.84,72096.0,96.6043,96.6802,96.6043,96.6328,72096.0
2017-09-06 15:25:00,101.84,101.85,101.69,101.73,132162.0,96.6328,96.6423,96.4905,96.5284,132162.0
2017-09-06 15:30:00,101.74,101.75,101.65,101.71,70566.0,96.5379,96.5474,96.4525,96.5094,70566.0
2017-09-06 15:35:00,101.72,101.72,101.68,101.71,96301.0,96.5189,96.5189,96.481,96.5094,96301.0
2017-09-06 15:40:00,101.71,101.76,101.7,101.71,111332.0,96.5094,96.5569,96.5,96.5094,111332.0
2017-09-06 15:45:00,101.71,101.71,101.59,101.61,161248.0,96.5094,96.5094,96.3956,96.4146,161248.0
2017-09-06 15:50:00,101.61,101.62,101.49,101.5,142585.0,96.4146,96.424,96.3007,96.3102,142585.0
2017-09-06 15:55:00,101.5,101.56,101.34,101.5,402347.0,96.3102,96.3671,96.1584,96.3102,402347.0
2017-09-07 09:30:00,101.55,101.65,101.25,101.57,129595.0,96.3576,96.4525,96.073,96.3766,129595.0
2017-09-07 09:35:00,101.56,101.84,101.4,101.83,90424.0,96.3671,96.6328,96.2153,96.6233,90424.0
2017-09-07 09:40:00,101.85,101.86,101.6,101.7,138481.0,96.6423,96.6518,96.4051,96.5,138481.0
2017-09-07 09:45:00,101.71,101.74,101.5,101.59,126738.0,96.5094,96.5379,96.3102,96.3956,126738.0
2017-09-07 09:50:00,101.6,101.67,101.55,101.62,65636.0,96.4051,96.4715,96.3576,96.424,65636.0
2017-09-07 09:55:00,101.62,101.63,101.48,101.48,51978.0,96.424,96.4335,96.2912,96.2912,51978.0
2017-09-07 10:00:00,101.48,101.5,101.07,101.13,73609.0,96.2912,96.3102,95.9022,95.9591,73609.0
2017-09-07 10:05:00,101.12,101.43,101.12,101.42,72466.0,95.9496,96.2438,95.9496,96.2343,72466.0
2017-09-07 10:10:00,101.42,101.43,101.23,101.24,74649.0,96.2343,96.2438,96.054,96.0635,74649.0
2017-09-07 10:15:00,101.24,101.26,101.17,101.23,93774.0,96.0635,96.0825,95.9971,96.054,93774.0
2017-09-07 10:20:00,101.23,101.49,101.23,101.38,70119.0,96.054,96.3007,96.054,96.1963,70119.0
2017-09-07 10:25:00,101.37,101.38,101.2,101.2,50608.0,96.1868,96.1963,96.0255,96.0255,50608.0
2017-09-07 10:30:00,101.2,101.2,101.01,101.04,72247.0,96.0255,96.0255,95.8452,95.8737,72247.0
2017-09-07 10:35:00,101.03,101.17,101.01,101.13,94994.0,95.8642,95.9971,95.8452,95.9591,94994.0
2017-09-07 10:40:00,101.13,101.22,101.03,101.19,72871.0,95.9591,96.0445,95.8642,96.016,72871.0
2017-09-07 10:45:00,101.2,101.4,101.18,101.37,71178.0,96.0255,96.2153,96.0065,96.1868,71178.0
2017-09-07 10:50:00,101.36,101.51,101.3,101.49,82188.0,96.1773,96.3197,96.1204,96.3007,82188.0
2017-09-07 10:55:00,101.49,101.54,101.4,101.43,71986.0,96.3007,96.3481,96.2153,96.2438,71986.0
2017-09-07 11:00:00,101.43,101.5,101.42,101.45,42476.0,96.2438,96.3102,96.2343,96.2627,42476.0
2017-09-07 11:05:00,101.46,101.51,101.42,101.48,49133.0,96.2722,96.3197,96.2343,96.2912,49133.0
2017-09-07 11:10:00,101.47,101.52,101.28,101.31,56113.0,96.2817,96.3292,96.1014,96.1299,56113.0
2017-09-07 11:15:00,101.3,101.34,101.08,101.32,114590.0,96.1204,96.1584,95.9117,96.1394,114590.0
2017-09-07 11:20:00,101.32,101.62,101.31,101.58,211021.0,96.1394,96.424,96.1299,96.3861,211021.0
2017-09-07 11:25:00,101.58,101.58,98.82,99.42,1792338.0,96.3861,96.3861,93.7672,94.3365,1792338.0
2017-09-07 11:30:00,99.41,99.47,97.56,98.3,1423925.0,94.327,94.384,92.5716,93.2738,1423925.0
2017-09-07 11:35:00,98.28,99.05,98.26,98.9,826489.0,93.2548,93.9855,93.2358,93.8431,826489.0
2017-09-07 11:40:00,98.89,99.66,98.89,99.6,535971.0,93.8336,94.5643,93.8336,94.5073,535971.0
2017-09-07 11:45:00,99.59,99.6,98.43,98.5,567953.0,94.4978,94.5073,93.3972,93.4636,567953.0
2017-09-07 11:50:00,98.5,98.56,98.06,98.41,512100.0,93.4636,93.5205,93.0461,93.3782,512100.0
2017-09-07 11:55:00,98.42,98.8,98.4,98.77,397572.0,93.3877,93.7482,93.3687,93.7198,397572.0
2017-09-07 12:00:00,98.77,98.8,98.0,98.04,449511.0,93.7198,93.7482,92.9891,93.0271,449511.0
2017-09-07 12:05:00,98.05,98.35,97.91,98.14,468430.0,93.0366,93.3212,92.9037,93.122,468430.0
2017-09-07 12:10:00,98.14,98.36,97.93,98.3,300081.0,93.122,93.3307,92.9227,93.2738,300081.0
2017-09-07 12:15:00,98.29,98.45,98.15,98.24,277161.0,93.2643,93.4161,93.1315,93.2169,277161.0
2017-09-07 12:20:00,98.24,98.3,98.06,98.18,269043.0,93.2169,93.2738,93.0461,93.1599,269043.0
2017-09-07 12:25:00,98.19,98.37,98.14,98.26,248362.0,93.1694,93.3402,93.122,93.2358,248362.0
2017-09-07 12:30:00,98.27,98.27,97.85,97.99,418403.0,93.2453,93.2453,92.8468,92.9797,418403.0
2017-09-07 12:35:00,97.98,98.04,97.8,97.88,320198.0,92.9702,93.0271,92.7994,92.8753,320198.0
2017-09-07 12:40:00,97.88,97.95,97.74,97.9,213513.0,92.8753,92.9417,92.7424,92.8943,213513.0
2017-09-07 12:45:00,97.9,97.93,97.63,97.67,238356.0,92.8943,92.9227,92.6381,92.676,238356.0
2017-09-07 12:50:00,97.66,97.78,97.56,97.61,414991.0,92.6665,92.7804,92.5716,92.6191,414991.0
2017-09-07 12:55:00,97.63,97.88,97.54,97.6,416538.0,92.6381,92.8753,92.5527,92.6096,416538.0
2017-09-07 13:00:00,97.6,97.62,97.37,97.45,640083.0,92.6096,92.6286,92.3914,92.4673,640083.0
2017-09-07 13:05:00,97.45,97.65,97.43,97.52,308781.0,92.4673,92.657,92.4483,92.5337,308781.0
2017-09-07 13:10:00,97.52,97.55,97.36,97.39,199063.0,92.5337,92.5621,92.3819,92.4103,199063.0
2017-09-07 13:15:00,97.39,97.43,97.16,97.32,280251.0,92.4103,92.4483,92.1921,92.3439,280251.0
2017-09-07 13:20:00,97.31,97.36,97.12,97.33,264504.0,92.3344,92.3819,92.1541,92.3534,264504.0
2017-09-07 13:25:00,97.34,97.64,97.33,97.61,231589.0,92.3629,92.6475,92.3534,92.6191,231589.0
2017-09-07 13:30:00,97.61,97.61,97.45,97.55,312183.0,92.6191,92.6191,92.4673,92.5621,312183.0
2017-09-07 13:35:00,97.54,97.63,97.51,97.58,134656.0,92.5527,92.6381,92.5242,92.5906,134656.0
2017-09-07 13:40:00,97.58,97.59,97.21,97.34,270885.0,92.5906,92.6001,92.2395,92.3629,270885.0
2017-09-07 13:45:00,97.34,97.37,97.14,97.16,233653.0,92.3629,92.3914,92.1731,92.1921,233653.0
2017-09-07 13:50:00,97.16,97.3,97.14,97.27,231827.0,92.1921,92.3249,92.1731,92.2965,231827.0
2017-09-07 13:55:00,97.27,97.29,96.77,96.82,516422.0,92.2965,92.3154,91.822,91.8695,516422.0
2017-09-07 14:00:00,96.82,97.01,96.81,96.84,288976.0,91.8695,92.0498,91.86,91.8885,288976.0
2017-09-07 14:05:00,96.83,96.85,96.6,96.61,352378.0,91.879,91.8979,91.6607,91.6702,352378.0
2017-09-07 14:10:00,96.61,96.78,96.6,96.72,280218.0,91.6702,91.8315,91.6607,91.7746,280218.0
2017-09-07 14:15:00,96.71,96.77,96.7,96.77,192386.0,91.7651,91.822,91.7556,91.822,192386.0
2017-09-07 14:20:00,96.77,96.81,96.57,96.65,255111.0,91.822,91.86,91.6323,91.7082,255111.0
2017-09-07 14:25:00,96.64,96.74,96.63,96.63,158127.0,91.6987,91.7936,91.6892,91.6892,158127.0
2017-09-07 14:30:00,96.63,96.63,96.4,96.58,345878.0,91.6892,91.6892,91.4709,91.6417,345878.0
2017-09-07 14:35:00,96.58,96.62,96.2,96.41,417822.0,91.6417,91.6797,91.2812,91.4804,417822.0
2017-09-07 14:40:00,96.41,96.45,96.25,96.31,162301.0,91.4804,91.5184,91.3286,91.3856,162301.0
2017-09-07 14:45:00,96.31,96.52,96.31,96.52,240140.0,91.3856,91.5848,91.3856,91.5848,240140.0
2017-09-07 14:50:00,96.52,96.67,96.5,96.65,242519.0,91.5848,91.7271,91.5658,91.7082,242519.0
2017-09-07 14:55:00,96.66,96.76,96.59,96.75,223278.0,91.7177,91.8125,91.6512,91.8031,223278.0
2017-09-07 15:00:00,96.75,96.77,96.63,96.67,195344.0,91.8031,91.822,91.6892,91.7271,195344.0
2017-09-07 15:05:00,96.68,96.85,96.63,96.84,244466.0,91.7366,91.8979,91.6892,91.8885,244466.0
2017-09-07 15:10:00,96.84,96.97,96.8,96.95,245083.0,91.8885,92.0118,91.8505,91.9928,245083.0
2017-09-07 15:15:00,96.93,97.0,96.82,96.84,243318.0,91.9738,92.0403,91.8695,91.8885,243318.0
2017-09-07 15:20:00,96.84,96.88,96.65,96.7,184715.0,91.8885,91.9264,91.7082,91.7556,184715.0
2017-09-07 15:25:00,96.69,96.72,96.47,96.62,280663.0,91.7461,91.7746,91.5374,91.6797,280663.0
2017-09-07 15:30:00,96.62,96.7,96.56,96.64,311115.0,91.6797,91.7556,91.6228,91.6987,311115.0
2017-09-07 15:35:00,96.64,96.75,96.6,96.66,284281.0,91.6987,91.8031,91.6607,91.7177,284281.0
2017-09-07 15:40:00,96.65,96.77,96.65,96.74,281653.0,91.7082,91.822,91.7082,91.7936,281653.0
2017-09-07 15:45:00,96.75,96.86,96.74,96.81,294069.0,91.8031,91.9074,91.7936,91.86,294069.0
2017-09-07 15:50:00,96.81,96.86,96.67,96.7,290421.0,91.86,91.9074,91.7271,91.7556,290421.0
2017-09-07 15:55:00,96.7,97.1,96.69,97.01,888536.0,91.7556,92.1352,91.7461,92.0498,888536.0
2017-09-08 09:30:00,96.49,96.79,96.26,96.32,492059.0,91.5563,91.841,91.3381,91.395,492059.0
2017-09-08 09:35:00,96.3,96.68,96.3,96.53,237118.0,91.3761,91.7366,91.3761,91.5943,237118.0
2017-09-08 09:40:00,96.52,97.05,96.49,96.93,350098.0,91.5848,92.0877,91.5563,91.9738,350098.0
2017-09-08 09:45:00,96.92,97.21,96.89,97.19,364867.0,91.9644,92.2395,91.9359,92.2206,364867.0
2017-09-08 09:50:00,97.17,97.37,97.1,97.25,273184.0,92.2016,92.3914,92.1352,92.2775,273184.0
2017-09-08 09:55:00,97.25,97.38,97.21,97.35,270849.0,92.2775,92.4008,92.2395,92.3724,270849.0
2017-09-08 10:00:00,97.33,97.46,97.3,97.46,274623.0,92.3534,92.4767,92.3249,92.4767,274623.0
2017-09-08 10:05:00,97.46,97.49,97.33,97.33,245911.0,92.4767,92.5052,92.3534,92.3534,245911.0
2017-09-08 10:10:00,97.33,97.33,97.04,97.04,210753.0,92.3534,92.3534,92.0782,92.0782,210753.0
2017-09-08 10:15:00,97.03,97.2,97.0,97.17,145134.0,92.0687,92.23,92.0403,92.2016,145134.0
2017-09-08 10:20:00,97.18,97.18,97.05,97.13,162317.0,92.2111,92.2111,92.0877,92.1636,162317.0
2017-09-08 10:25:00,97.13,97.14,97.04,97.05,166780.0,92.1636,92.1731,92.0782,92.0877,166780.0
2017-09-08 10:30:00,97.05,97.08,96.79,96.9,260134.0,92.0877,92.1162,91.841,91.9454,260134.0
2017-09-08 10:35:00,96.9,97.05,96.81,96.81,153679.0,91.9454,92.0877,91.86,91.86,153679.0
2017-09-08 10:40:00,96.81,96.94,96.64,96.89,194570.0,91.86,91.9833,91.6987,91.9359,194570.0
2017-09-08 10:45:00,96.88,97.04,96.85,96.92,142100.0,91.9264,92.0782,91.8979,91.9644,142100.0
2017-09-08 10:50:00,96.92,96.95,96.73,96.74,159582.0,91.9644,91.9928,91.7841,91.7936,159582.0
2017-09-08 10:55:00,96.74,96.82,96.71,96.76,168557.0,91.7936,91.8695,91.7651,91.8125,168557.0
2017-09-08 11:00:00,96.77,97.05,96.77,97.01,130024.0,91.822,92.0877,91.822,92.0498,130024.0
2017-09-08 11:05:00,97.0,97.04,96.89,96.96,83360.0,92.0403,92.0782,91.9359,92.0023,83360.0
2017-09-08 11:10:00,96.95,97.07,96.92,96.94,109893.0,91.9928,92.1067,91.9644,91.9833,109893.0
2017-09-08 11:15:00,96.93,96.94,96.75,96.88,92852.0,91.9738,91.9833,91.8031,91.9264,92852.0
2017-09-08 11:20:00,96.87,97.18,96.86,97.13,154519.0,91.9169,92.2111,91.9074,92.1636,154519.0
2017-09-08 11:25:00,97.11,97.3,97.07,97.17,200977.0,92.1446,92.3249,92.1067,92.2016,200977.0
2017-09-08 11:30:00,97.16,97.18,96.94,96.99,192746.0,92.1921,92.2111,91.9833,92.0308,192746.0
2017-09-08 11:35:00,96.98,97.06,96.96,97.02,94534.0,92.0213,92.0972,92.0023,92.0592,94534.0
2017-09-08 11:40:00,97.02,97.06,96.93,96.98,94362.0,92.0592,92.0972,91.9738,92.0213,94362.0
2017-09-08 11:45:00,96.97,97.04,96.94,96.96,53049.0,92.0118,92.0782,91.9833,92.0023,53049.0
2017-09-08 11:50:00,96.97,97.05,96.93,96.93,75350.0,92.0118,92.0877,91.9738,91.9738,75350.0
2017-09-08 11:55:00,96.93,96.95,96.89,96.91,114023.0,91.9738,91.9928,91.9359,91.9549,114023.0
2017-09-08 12:00:00,96.91,96.91,96.8,96.83,152853.0,91.9549,91.9549,91.8505,91.879,152853.0
2017-09-08 12:05:00,96.83,96.91,96.78,96.9,132851.0,91.879,91.9549,91.8315,91.9454,132851.0
2017-09-08 12:10:00,96.9,96.91,96.71,96.75,193454.0,91.9454,91.9549,91.7651,91.8031,193454.0
2017-09-08 12:15:00,96.75,96.86,96.73,96.81,94973.0,91.8031,91.9074,91.7841,91.86,94973.0
2017-09-08 12:20:00,96.81,96.85,96.73,96.73,73338.0,91.86,91.8979,91.7841,91.7841,73338.0
2017-09-08 12:25:00,96.74,96.85,96.71,96.72,104451.0,91.7936,91.8979,91.7651,91.7746,104451.0
2017-09-08 12:30:00,96.71,96.81,96.7,96.71,171263.0,91.7651,91.86,91.7556,91.7651,171263.0
2017-09-08 12:35:00,96.71,96.76,96.61,96.63,164288.0,91.7651,91.8125,91.6702,91.6892,164288.0
2017-09-08 12:40:00,96.63,96.76,96.62,96.72,138233.0,91.6892,91.8125,91.6797,91.7746,138233.0
2017-09-08 12:45:00,96.72,96.8,96.7,96.8,192042.0,91.7746,91.8505,91.7556,91.8505,192042.0
2017-09-08 12:50:00,96.8,96.86,96.78,96.84,93950.0,91.8505,91.9074,91.8315,91.8885,93950.0
2017-09-08 12:55:00,96.84,96.94,96.84,96.92,98642.0,91.8885,91.9833,91.8885,91.9644,98642.0
2017-09-08 13:00:00,96.91,96.94,96.86,96.92,74905.0,91.9549,91.9833,91.9074,91.9644,74905.0
2017-09-08 13:05:00,96.92,96.92,96.84,96.88,64844.0,91.9644,91.9644,91.8885,91.9264,64844.0
2017-09-08 13:10:00,96.88,96.93,96.86,96.86,69124.0,91.9264,91.9738,91.9074,91.9074,69124.0
2017-09-08 13:15:00,96.87,97.03,96.86,96.99,90497.0,91.9169,92.0687,91.9074,92.0308,90497.0
2017-09-08 13:20:00,97.0,97.03,96.97,97.0,55752.0,92.0403,92.0687,92.0118,92.0403,55752.0
2017-09-08 13:25:00,97.0,97.04,96.99,97.02,67506.0,92.0403,92.0782,92.0308,92.0592,67506.0
2017-09-08 13:30:00,97.01,97.01,96.82,96.89,60193.0,92.0498,92.0498,91.8695,91.9359,60193.0
2017-09-08 13:35:00,96.88,96.91,96.85,96.9,57980.0,91.9264,91.9549,91.8979,91.9454,57980.0
2017-09-08 13:40:00,96.91,96.97,96.9,96.93,60409.0,91.9549,92.0118,91.9454,91.9738,60409.0
2017-09-08 13:45:00,96.94,96.94,96.83,96.85,93909.0,91.9833,91.9833,91.879,91.8979,93909.0
2017-09-08 13:50:00,96.85,96.9,96.81,96.9,70543.0,91.8979,91.9454,91.86,91.9454,70543.0
2017-09-08 13:55:00,96.9,97.02,96.88,96.92,120774.0,91.9454,92.0592,91.9264,91.9644,120774.0
2017-09-08 14:00:00,96.91,97.0,96.88,96.99,54337.0,91.9549,92.0403,91.9264,92.0308,54337.0
2017-09-08 14:05:00,96.99,97.02,96.95,96.96,47642.0,92.0308,92.0592,91.9928,92.0023,47642.0
2017-09-08 14:10:00,96.95,97.06,96.93,97.03,71523.0,91.9928,92.0972,91.9738,92.0687,71523.0
2017-09-08 14:15:00,97.04,97.04,96.93,96.98,82403.0,92.0782,92.0782,91.9738,92.0213,82403.0
2017-09-08 14:20:00,96.98,97.06,96.96,97.06,83722.0,92.0213,92.0972,92.0023,92.0972,83722.0
2017-09-08 14:25:00,97.06,97.14,97.04,97.12,96616.0,92.0972,92.1731,92.0782,92.1541,96616.0
2017-09-08 14:30:00,97.13,97.16,97.04,97.05,108620.0,92.1636,92.1921,92.0782,92.0877,108620.0
2017-09-08 14:35:00,97.05,97.14,97.05,97.12,154655.0,92.0877,92.1731,92.0877,92.1541,154655.0
2017-09-08 14:40:00,97.12,97.2,97.09,97.12,188186.0,92.1541,92.23,92.1257,92.1541,188186.0
2017-09-08 14:45:00,97.13,97.21,97.04,97.07,112210.0,92.1636,92.2395,92.0782,92.1067,112210.0
2017-09-08 14:50:00,97.07,97.12,97.01,97.09,92462.0,92.1067,92.1541,92.0498,92.1257,92462.0
2017-09-08 14:55:00,97.08,97.21,97.05,97.21,93764.0,92.1162,92.2395,92.0877,92.2395,93764.0
2017-09-08 15:00:00,97.21,97.23,97.11,97.14,111360.0,92.2395,92.2585,92.1446,92.1731,111360.0
2017-09-08 15:05:00,97.14,97.21,97.13,97.2,97458.0,92.1731,92.2395,92.1636,92.23,97458.0
2017-09-08 15:10:00,97.2,97.25,97.18,97.25,104168.0,92.23,92.2775,92.2111,92.2775,104168.0
2017-09-08 15:15:00,97.25,97.29,97.22,97.25,116441.0,92.2775,92.3154,92.249,92.2775,116441.0
2017-09-08 15:20:00,97.25,97.28,97.21,97.25,98995.0,92.2775,92.306,92.2395,92.2775,98995.0
2017-09-08 15:25:00,97.25,97.28,97.21,97.23,87166.0,92.2775,92.306,92.2395,92.2585,87166.0
2017-09-08 15:30:00,97.23,97.23,97.08,97.13,136822.0,92.2585,92.2585,92.1162,92.1636,136822.0
2017-09-08 15:35:00,97.14,97.15,97.1,97.13,87432.0,92.1731,92.1826,92.1352,92.1636,87432.0
2017-09-08 15:40:00,97.14,97.24,97.1,97.21,145695.0,92.1731,92.268,92.1352,92.2395,145695.0
2017-09-08 15:45:00,97.2,97.23,97.11,97.13,199534.0,92.23,92.2585,92.1446,92.1636,199534.0
2017-09-08 15:50:00,97.13,97.14,97.05,97.07,220816.0,92.1636,92.1731,92.0877,92.1067,220816.0
2017-09-08 15:55:00,97.06,97.1,97.01,97.1,369577.0,92.0972,92.1352,92.0498,92.1352,369577.0
2017-09-11 09:30:00,97.9,98.02,97.7,97.73,303012.0,92.8943,93.0081,92.7045,92.7329,303012.0
2017-09-11 09:35:00,97.7,97.85,97.15,97.56,248325.0,92.7045,92.8468,92.1826,92.5716,248325.0
2017-09-11 09:40:00,97.6,97.83,97.42,97.72,147606.0,92.6096,92.8278,92.4388,92.7235,147606.0
2017-09-11 09:45:00,97.69,97.73,97.42,97.5,132226.0,92.695,92.7329,92.4388,92.5147,132226.0
2017-09-11 09:50:00,97.51,97.57,97.35,97.55,129155.0,92.5242,92.5811,92.3724,92.5621,129155.0
2017-09-11 09:55:00,97.57,97.79,97.53,97.73,155591.0,92.5811,92.7899,92.5432,92.7329,155591.0
2017-09-11 10:00:00,97.74,97.79,97.65,97.66,104452.0,92.7424,92.7899,92.657,92.6665,104452.0
2017-09-11 10:05:00,97.66,97.68,97.6,97.6,113939.0,92.6665,92.6855,92.6096,92.6096,113939.0
2017-09-11 10:10:00,97.6,97.66,97.59,97.6,103624.0,92.6096,92.6665,92.6001,92.6096,103624.0
2017-09-11 10:15:00,97.61,97.62,97.51,97.56,112607.0,92.6191,92.6286,92.5242,92.5716,112607.0
2017-09-11 10:20:00,97.55,97.62,97.51,97.55,97450.0,92.5621,92.6286,92.5242,92.5621,97450.0
2017-09-11 10:25:00,97.54,97.56,97.38,97.46,142863.0,92.5527,92.5716,92.4008,92.4767,142863.0
2017-09-11 10:30:00,97.45,97.62,97.44,97.62,67729.0,92.4673,92.6286,92.4578,92.6286,67729.0
2017-09-11 10:35:00,97.62,97.65,97.54,97.54,62166.0,92.6286,92.657,92.5527,92.5527,62166.0
2017-09-11 10:40:00,97.54,97.55,97.42,97.54,137622.0,92.5527,92.5621,92.4388,92.5527,137622.0
2017-09-11 10:45:00,97.54,97.68,97.52,97.63,114664.0,92.5527,92.6855,92.5337,92.6381,114664.0
2017-09-11 10:50:00,97.63,97.65,97.56,97.56,87258.0,92.6381,92.657,92.5716,92.5716,87258.0
2017-09-11 10:55:00,97.56,97.6,97.52,97.54,85189.0,92.5716,92.6096,92.5337,92.5527,85189.0
2017-09-11 11:00:00,97.53,97.56,97.45,97.45,54452.0,92.5432,92.5716,92.4673,92.4673,54452.0
2017-09-11 11:05:00,97.46,97.56,97.45,97.5,81438.0,92.4767,92.5716,92.4673,92.5147,81438.0
2017-09-11 11:10:00,97.49,97.5,97.45,97.45,78775.0,92.5052,92.5147,92.4673,92.4673,78775.0
2017-09-11 11:15:00,97.45,97.56,97.36,97.55,131456.0,92.4673,92.5716,92.3819,92.5621,131456.0
2017-09-11 11:20:00,97.55,97.56,97.39,97.4,112865.0,92.5621,92.5716,92.4103,92.4198,112865.0
2017-09-11 11:25:00,97.4,97.41,97.34,97.35,158388.0,92.4198,92.4293,92.3629,92.3724,158388.0
2017-09-11 11:30:00,97.35,97.41,97.23,97.23,70581.0,92.3724,92.4293,92.2585,92.2585,70581.0
2017-09-11 11:35:00,97.24,97.27,97.21,97.22,69697.0,92.268,92.2965,92.2395,92.249,69697.0
2017-09-11 11:40:00,97.22,97.27,97.14,97.24,101336.0,92.249,92.2965,92.1731,92.268,101336.0
2017-09-11 11:45:00,97.24,97.35,97.16,97.16,82964.0,92.268,92.3724,92.1921,92.1921,82964.0
2017-09-11 11:50:00,97.16,97.23,97.14,97.18,71704.0,92.1921,92.2585,92.1731,92.2111,71704.0
2017-09-11 11:55:00,97.18,97.2,97.04,97.08,90044.0,92.2111,92.23,92.0782,92.1162,90044.0
2017-09-11 12:00:00,97.08,97.15,97.07,97.14,88966.0,92.1162,92.1826,92.1067,92.1731,88966.0
2017-09-11 12:05:00,97.14,97.14,97.01,97.01,89541.0,92.1731,92.1731,92.0498,92.0498,89541.0
2017-09-11 12:10:00,97.01,97.15,97.01,97.11,85118.0,92.0498,92.1826,92.0498,92.1446,85118.0
2017-09-11 12:15:00,97.11,97.34,97.09,97.31,72825.0,92.1446,92.3629,92.1257,92.3344,72825.0
2017-09-11 12:20:00,97.3,97.3,97.18,97.24,68185.0,92.3249,92.3249,92.2111,92.268,68185.0
2017-09-11 12:25:00,97.24,97.28,97.18,97.19,68785.0,92.268,92.306,92.2111,92.2206,68785.0
2017-09-11 12:30:00,97.2,97.34,97.18,97.31,66191.0,92.23,92.3629,92.2111,92.3344,66191.0
2017-09-11 12:35:00,97.31,97.33,97.22,97.33,74995.0,92.3344,92.3534,92.249,92.3534,74995.0
2017-09-11 12:40:00,97.32,97.44,97.3,97.35,86658.0,92.3439,92.4578,92.3249,92.3724,86658.0
2017-09-11 12:45:00,97.35,97.41,97.28,97.41,62619.0,92.3724,92.4293,92.306,92.4293,62619.0
2017-09-11 12:50:00,97.41,97.41,97.35,97.37,48227.0,92.4293,92.4293,92.3724,92.3914,48227.0
2017-09-11 12:55:00,97.36,97.41,97.34,97.35,55089.0,92.3819,92.4293,92.3629,92.3724,55089.0
2017-09-11 13:00:00,97.36,97.39,97.29,97.31,47131.0,92.3819,92.4103,92.3154,92.3344,47131.0
2017-09-11 13:05:00,97.31,97.33,97.25,97.25,43418.0,92.3344,92.3534,92.2775,92.2775,43418.0
2017-09-11 13:10:00,97.25,97.27,97.2,97.26,72571.0,92.2775,92.2965,92.23,92.287,72571.0
2017-09-11 13:15:00,97.26,97.26,97.18,97.19,57641.0,92.287,92.287,92.2111,92.2206,57641.0
2017-09-11 13:20:00,97.19,97.21,97.13,97.19,94980.0,92.2206,92.2395,92.1636,92.2206,94980.0
2017-09-11 13:25:00,97.19,97.19,97.07,97.07,57187.0,92.2206,92.2206,92.1067,92.1067,57187.0
2017-09-11 13:30:00,97.08,97.12,97.03,97.05,51727.0,92.1162,92.1541,92.0687,92.0877,51727.0
2017-09-11 13:35:00,97.05,97.11,97.04,97.11,71546.0,92.0877,92.1446,92.0782,92.1446,71546.0
2017-09-11 13:40:00,97.11,97.12,97.06,97.06,59168.0,92.1446,92.1541,92.0972,92.0972,59168.0
2017-09-11 13:45:00,97.06,97.11,97.05,97.06,62971.0,92.0972,92.1446,92.0877,92.0972,62971.0
2017-09-11 13:50:00,97.06,97.14,97.03,97.13,49247.0,92.0972,92.1731,92.0687,92.1636,49247.0
2017-09-11 13:55:00,97.12,97.14,97.08,97.09,70158.0,92.1541,92.1731,92.1162,92.1257,70158.0
2017-09-11 14:00:00,97.09,97.1,97.06,97.06,55712.0,92.1257,92.1352,92.0972,92.0972,55712.0
2017-09-11 14:05:00,97.06,97.14,97.06,97.07,70598.0,92.0972,92.1731,92.0972,92.1067,70598.0
2017-09-11 14:10:00,97.07,97.1,97.05,97.08,41783.0,92.1067,92.1352,92.0877,92.1162,41783.0
2017-09-11 14:15:00,97.08,97.09,97.05,97.06,47453.0,92.1162,92.1257,92.0877,92.0972,47453.0
2017-09-11 14:20:00,97.07,97.08,97.03,97.04,68628.0,92.1067,92.1162,92.0687,92.0782,68628.0
2017-09-11 14:25:00,97.03,97.06,96.96,97.0,133336.0,92.0687,92.0972,92.0023,92.0403,133336.0
2017-09-11 14:30:00,97.0,97.08,97.0,97.01,77487.0,92.0403,92.1162,92.0403,92.0498,77487.0
2017-09-11 14:35:00,97.02,97.07,97.01,97.04,74092.0,92.0592,92.1067,92.0498,92.0782,74092.0
2017-09-11 14:40:00,97.04,97.1,97.02,97.08,83424.0,92.0782,92.1352,92.0592,92.1162,83424.0
2017-09-11 14:45:00,97.08,97.09,97.05,97.08,46989.0,92.1162,92.1257,92.0877,92.1162,46989.0
2017-09-11 14:50:00,97.08,97.08,97.05,97.08,70078.0,92.1162,92.1162,92.0877,92.1162,70078.0
2017-09-11 14:55:00,97.07,97.13,97.04,97.09,106129.0,92.1067,92.1636,92.0782,92.1257,106129.0
2017-09-11 15:00:00,97.1,97.12,97.07,97.09,67742.0,92.1352,92.1541,92.1067,92.1257,67742.0
2017-09-11 15:05:00,97.09,97.21,97.07,97.2,121837.0,92.1257,92.2395,92.1067,92.23,121837.0
2017-09-11 15:10:00,97.19,97.22,97.17,97.18,93065.0,92.2206,92.249,92.2016,92.2111,93065.0
2017-09-11 15:15:00,97.19,97.19,97.08,97.12,79681.0,92.2206,92.2206,92.1162,92.1541,79681.0
2017-09-11 15:20:00,97.12,97.13,97.07,97.07,57532.0,92.1541,92.1636,92.1067,92.1067,57532.0
2017-09-11 15:25:00,97.07,97.15,97.07,97.13,110633.0,92.1067,92.1826,92.1067,92.1636,110633.0
2017-09-11 15:30:00,97.13,97.14,97.1,97.1,85346.0,92.1636,92.1731,92.1352,92.1352,85346.0
2017-09-11 15:35:00,97.1,97.1,97.05,97.08,188214.0,92.1352,92.1352,92.0877,92.1162,188214.0
2017-09-11 15:40:00,97.08,97.11,97.06,97.09,117719.0,92.1162,92.1446,92.0972,92.1257,117719.0
2017-09-11 15:45:00,97.1,97.15,97.07,97.13,133852.0,92.1352,92.1826,92.1067,92.1636,133852.0
2017-09-11 15:50:00,97.13,97.14,97.05,97.1,150439.0,92.1636,92.1731,92.0877,92.1352,150439.0
2017-09-11 15:55:00,97.11,97.16,97.04,97.1,345783.0,92.1446,92.1921,92.0782,92.1352,345783.0
2017-09-12 09:30:00,97.59,97.68,97.18,97.19,276641.0,92.6001,92.6855,92.2111,92.2206,276641.0
2017-09-12 09:35:00,97.19,97.27,97.12,97.21,204953.0,92.2206,92.2965,92.1541,92.2395,204953.0
2017-09-12 09:40:00,97.2,97.26,97.14,97.22,130924.0,92.23,92.287,92.1731,92.249,130924.0
2017-09-12 09:45:00,97.22,97.26,97.15,97.17,127618.0,92.249,92.287,92.1826,92.2016,127618.0
2017-09-12 09:50:00,97.17,97.35,97.15,97.27,79481.0,92.2016,92.3724,92.1826,92.2965,79481.0
2017-09-12 09:55:00,97.27,97.32,97.2,97.21,73186.0,92.2965,92.3439,92.23,92.2395,73186.0
2017-09-12 10:00:00,97.21,97.27,97.2,97.25,73056.0,92.2395,92.2965,92.23,92.2775,73056.0
2017-09-12 10:05:00,97.24,97.32,97.23,97.31,87223.0,92.268,92.3439,92.2585,92.3344,87223.0
2017-09-12 10:10:00,97.3,97.34,97.3,97.34,73545.0,92.3249,92.3629,92.3249,92.3629,73545.0
2017-09-12 10:15:00,97.35,97.42,97.35,97.39,114355.0,92.3724,92.4388,92.3724,92.4103,114355.0
2017-09-12 10:20:00,97.39,97.45,97.32,97.33,113664.0,92.4103,92.4673,92.3439,92.3534,113664.0
2017-09-12 10:25:00,97.33,97.4,97.26,97.27,93896.0,92.3534,92.4198,92.287,92.2965,93896.0
2017-09-12 10:30:00,97.26,97.44,97.23,97.25,118397.0,92.287,92.4578,92.2585,92.2775,118397.0
2017-09-12 10:35:00,97.25,97.39,97.18,97.35,120056.0,92.2775,92.4103,92.2111,92.3724,120056.0
2017-09-12 10:40:00,97.36,97.55,97.34,97.41,124690.0,92.3819,92.5621,92.3629,92.4293,124690.0
2017-09-12 10:45:00,97.42,97.48,97.28,97.46,122490.0,92.4388,92.4957,92.306,92.4767,122490.0
2017-09-12 10:50:00,97.45,97.6,97.42,97.56,93133.0,92.4673,92.6096,92.4388,92.5716,93133.0
2017-09-12 10:55:00,97.57,97.62,97.51,97.6,74488.0,92.5811,92.6286,92.5242,92.6096,74488.0
2017-09-12 11:00:00,97.59,97.59,97.47,97.47,87061.0,92.6001,92.6001,92.4862,92.4862,87061.0
2017-09-12 11:05:00,97.47,97.58,97.47,97.51,69367.0,92.4862,92.5906,92.4862,92.5242,69367.0
2017-09-12 11:10:00,97.52,97.56,97.39,97.4,118601.0,92.5337,92.5716,92.4103,92.4198,118601.0
2017-09-12 11:15:00,97.41,97.41,97.31,97.31,80688.0,92.4293,92.4293,92.3344,92.3344,80688.0
2017-09-12 11:20:00,97.31,97.38,97.22,97.37,145959.0,92.3344,92.4008,92.249,92.3914,145959.0
2017-09-12 11:25:00,97.38,97.48,97.37,97.46,50607.0,92.4008,92.4957,92.3914,92.4767,50607.0
2017-09-12 11:30:00,97.47,97.49,97.37,97.46,61539.0,92.4862,92.5052,92.3914,92.4767,61539.0
2017-09-12 11:35:00,97.45,97.52,97.41,97.51,61039.0,92.4673,92.5337,92.4293,92.5242,61039.0
2017-09-12 11:40:00,97.51,97.59,97.46,97.51,91210.0,92.5242,92.6001,92.4767,92.5242,91210.0
2017-09-12 11:45:00,97.51,97.56,97.48,97.52,113059.0,92.5242,92.5716,92.4957,92.5337,113059.0
2017-09-12 11:50:00,97.51,97.51,97.46,97.48,68170.0,92.5242,92.5242,92.4767,92.4957,68170.0
2017-09-12 11:55:00,97.47,97.54,97.45,97.48,97712.0,92.4862,92.5527,92.4673,92.4957,97712.0
2017-09-12 12:00:00,97.49,97.53,97.46,97.48,82718.0,92.5052,92.5432,92.4767,92.4957,82718.0
2017-09-12 12:05:00,97.48,97.55,97.45,97.54,98779.0,92.4957,92.5621,92.4673,92.5527,98779.0
2017-09-12 12:10:00,97.54,97.65,97.52,97.53,140426.0,92.5527,92.657,92.5337,92.5432,140426.0
2017-09-12 12:15:00,97.53,97.63,97.53,97.61,65309.0,92.5432,92.6381,92.5432,92.6191,65309.0
2017-09-12 12:20:00,97.61,97.64,97.58,97.62,50104.0,92.6191,92.6475,92.5906,92.6286,50104.0
2017-09-12 12:25:00,97.61,97.71,97.58,97.67,66691.0,92.6191,92.714,92.5906,92.676,66691.0
2017-09-12 12:30:00,97.68,97.72,97.67,97.7,37938.0,92.6855,92.7235,92.676,92.7045,37938.0
2017-09-12 12:35:00,97.71,97.74,97.68,97.74,56503.0,92.714,92.7424,92.6855,92.7424,56503.0
2017-09-12 12:40:00,97.74,97.83,97.73,97.8,63462.0,92.7424,92.8278,92.7329,92.7994,63462.0
2017-09-12 12:45:00,97.8,97.9,97.79,97.88,70540.0,92.7994,92.8943,92.7899,92.8753,70540.0
2017-09-12 12:50:00,97.88,97.94,97.81,97.87,80281.0,92.8753,92.9322,92.8089,92.8658,80281.0
2017-09-12 12:55:00,97.88,97.99,97.87,97.96,47211.0,92.8753,92.9797,92.8658,92.9512,47211.0
2017-09-12 13:00:00,97.96,97.98,97.94,97.97,58430.0,92.9512,92.9702,92.9322,92.9607,58430.0
2017-09-12 13:05:00,97.97,98.07,97.97,98.05,81281.0,92.9607,93.0556,92.9607,93.0366,81281.0
2017-09-12 13:10:00,98.05,98.08,97.99,98.07,47094.0,93.0366,93.065,92.9797,93.0556,47094.0
2017-09-12 13:15:00,98.07,98.13,98.05,98.09,56263.0,93.0556,93.1125,93.0366,93.0745,56263.0
2017-09-12 13:20:00,98.08,98.2,98.08,98.19,73366.0,93.065,93.1789,93.065,93.1694,73366.0
2017-09-12 13:25:00,98.19,98.26,98.19,98.25,75667.0,93.1694,93.2358,93.1694,93.2264,75667.0
2017-09-12 13:30:00,98.26,98.36,98.25,98.33,82115.0,93.2358,93.3307,93.2264,93.3023,82115.0
2017-09-12 13:35:00,98.34,98.34,98.21,98.21,60478.0,93.3118,93.3118,93.1884,93.1884,60478.0
2017-09-12 13:40:00,98.22,98.25,98.16,98.16,63437.0,93.1979,93.2264,93.141,93.141,63437.0
2017-09-12 13:45:00,98.16,98.19,98.03,98.18,130105.0,93.141,93.1694,93.0176,93.1599,130105.0
2017-09-12 13:50:00,98.18,98.21,97.92,97.94,136831.0,93.1599,93.1884,92.9132,92.9322,136831.0
2017-09-12 13:55:00,97.93,98.07,97.84,98.03,98581.0,92.9227,93.0556,92.8373,93.0176,98581.0
2017-09-12 14:00:00,98.02,98.08,98.0,98.03,117565.0,93.0081,93.065,92.9891,93.0176,117565.0
2017-09-12 14:05:00,98.03,98.06,97.97,97.99,63722.0,93.0176,93.0461,92.9607,92.9797,63722.0
2017-09-12 14:10:00,98.0,98.08,97.98,98.01,84541.0,92.9891,93.065,92.9702,92.9986,84541.0
2017-09-12 14:15:00,98.0,98.03,97.94,98.01,59584.0,92.9891,93.0176,92.9322,92.9986,59584.0
2017-09-12 14:20:00,98.0,98.03,97.89,97.95,103585.0,92.9891,93.0176,92.8848,92.9417,103585.0
2017-09-12 14:25:00,97.95,97.97,97.91,97.95,57376.0,92.9417,92.9607,92.9037,92.9417,57376.0
2017-09-12 14:30:00,97.95,97.99,97.94,97.94,57583.0,92.9417,92.9797,92.9322,92.9322,57583.0
2017-09-12 14:35:00,97.95,97.97,97.9,97.95,107285.0,92.9417,92.9607,92.8943,92.9417,107285.0
2017-09-12 14:40:00,97.95,97.99,97.88,97.89,97260.0,92.9417,92.9797,92.8753,92.8848,97260.0
2017-09-12 14:45:00,97.89,97.99,97.88,97.99,83770.0,92.8848,92.9797,92.8753,92.9797,83770.0
2017-09-12 14:50:00,97.98,98.06,97.97,98.06,74351.0,92.9702,93.0461,92.9607,93.0461,74351.0
2017-09-12 14:55:00,98.05,98.11,98.03,98.09,54661.0,93.0366,93.0935,93.0176,93.0745,54661.0
2017-09-12 15:00:00,98.09,98.11,98.02,98.03,81055.0,93.0745,93.0935,93.0081,93.0176,81055.0
2017-09-12 15:05:00,98.03,98.05,97.96,98.05,151607.0,93.0176,93.0366,92.9512,93.0366,151607.0
2017-09-12 15:10:00,98.04,98.05,97.99,98.03,80243.0,93.0271,93.0366,92.9797,93.0176,80243.0
2017-09-12 15:15:00,98.03,98.03,97.96,98.0,81296.0,93.0176,93.0176,92.9512,92.9891,81296.0
2017-09-12 15:20:00,98.0,98.06,97.98,98.02,88479.0,92.9891,93.0461,92.9702,93.0081,88479.0
2017-09-12 15:25:00,98.02,98.11,98.02,98.09,106852.0,93.0081,93.0935,93.0081,93.0745,106852.0
2017-09-12 15:30:00,98.09,98.09,97.89,97.91,136052.0,93.0745,93.0745,92.8848,92.9037,136052.0
2017-09-12 15:35:00,97.91,97.91,97.83,97.88,128116.0,92.9037,92.9037,92.8278,92.8753,128116.0
2017-09-12 15:40:00,97.89,97.92,97.81,97.87,190203.0,92.8848,92.9132,92.8089,92.8658,190203.0
2017-09-12 15:45:00,97.86,97.92,97.83,97.89,143316.0,92.8563,92.9132,92.8278,92.8848,143316.0
2017-09-12 15:50:00,97.89,97.94,97.85,97.85,180186.0,92.8848,92.9322,92.8468,92.8468,180186.0
2017-09-12 15:55:00,97.86,97.93,97.81,97.91,422363.0,92.8563,92.9227,92.8089,92.9037,422363.0
2017-09-13 09:30:00,98.24,98.41,98.1,98.19,192786.0,93.2169,93.3782,93.084,93.1694,192786.0
2017-09-13 09:35:00,98.19,98.35,98.06,98.06,99950.0,93.1694,93.3212,93.0461,93.0461,99950.0
2017-09-13 09:40:00,98.06,98.34,98.02,98.33,64302.0,93.0461,93.3118,93.0081,93.3023,64302.0
2017-09-13 09:45:00,98.33,98.38,98.24,98.33,71769.0,93.3023,93.3497,93.2169,93.3023,71769.0
2017-09-13 09:50:00,98.33,98.51,98.29,98.49,183531.0,93.3023,93.4731,93.2643,93.4541,183531.0
2017-09-13 09:55:00,98.5,98.66,98.42,98.66,93732.0,93.4636,93.6154,93.3877,93.6154,93732.0
2017-09-13 10:00:00,98.65,98.66,98.46,98.48,119951.0,93.6059,93.6154,93.4256,93.4446,119951.0
2017-09-13 10:05:00,98.48,98.5,98.44,98.48,75309.0,93.4446,93.4636,93.4066,93.4446,75309.0
2017-09-13 10:10:00,98.48,98.64,98.47,98.63,82672.0,93.4446,93.5964,93.4351,93.5869,82672.0
2017-09-13 10:15:00,98.64,98.66,98.56,98.61,73513.0,93.5964,93.6154,93.5205,93.5679,73513.0
2017-09-13 10:20:00,98.62,98.62,98.41,98.42,99586.0,93.5774,93.5774,93.3782,93.3877,99586.0
2017-09-13 10:25:00,98.42,98.65,98.38,98.65,126751.0,93.3877,93.6059,93.3497,93.6059,126751.0
2017-09-13 10:30:00,98.66,98.75,98.58,98.68,74418.0,93.6154,93.7008,93.5395,93.6344,74418.0
2017-09-13 10:35:00,98.67,98.67,98.45,98.46,80923.0,93.6249,93.6249,93.4161,93.4256,80923.0
2017-09-13 10:40:00,98.45,98.72,98.44,98.69,77489.0,93.4161,93.6723,93.4066,93.6439,77489.0
2017-09-13 10:45:00,98.69,98.79,98.67,98.75,91366.0,93.6439,93.7387,93.6249,93.7008,91366.0
2017-09-13 10:50:00,98.74,98.81,98.7,98.81,61001.0,93.6913,93.7577,93.6533,93.7577,61001.0
2017-09-13 10:55:00,98.81,98.87,98.79,98.81,74778.0,93.7577,93.8147,93.7387,93.7577,74778.0
2017-09-13 11:00:00,98.82,98.86,98.75,98.76,73308.0,93.7672,93.8052,93.7008,93.7103,73308.0
2017-09-13 11:05:00,98.77,98.88,98.71,98.83,103294.0,93.7198,93.8241,93.6628,93.7767,103294.0
2017-09-13 11:10:00,98.83,98.89,98.82,98.84,59992.0,93.7767,93.8336,93.7672,93.7862,59992.0
2017-09-13 11:15:00,98.83,98.88,98.83,98.85,44177.0,93.7767,93.8241,93.7767,93.7957,44177.0
2017-09-13 11:20:00,98.86,98.88,98.83,98.87,73305.0,93.8052,93.8241,93.7767,93.8147,73305.0
2017-09-13 11:25:00,98.87,98.91,98.76,98.9,117429.0,93.8147,93.8526,93.7103,93.8431,117429.0
2017-09-13 11:30:00,98.91,98.91,98.83,98.84,53690.0,93.8526,93.8526,93.7767,93.7862,53690.0
2017-09-13 11:35:00,98.83,98.95,98.82,98.93,73181.0,93.7767,93.8906,93.7672,93.8716,73181.0
2017-09-13 11:40:00,98.94,98.94,98.84,98.84,58237.0,93.8811,93.8811,93.7862,93.7862,58237.0
2017-09-13 11:45:00,98.85,98.85,98.67,98.74,130941.0,93.7957,93.7957,93.6249,93.6913,130941.0
2017-09-13 11:50:00,98.74,98.77,98.73,98.75,28529.0,93.6913,93.7198,93.6818,93.7008,28529.0
2017-09-13 11:55:00,98.75,98.75,98.57,98.58,94462.0,93.7008,93.7008,93.53,93.5395,94462.0
2017-09-13 12:00:00,98.58,98.63,98.51,98.62,53087.0,93.5395,93.5869,93.4731,93.5774,53087.0
2017-09-13 12:05:00,98.62,98.72,98.62,98.71,56660.0,93.5774,93.6723,93.5774,93.6628,56660.0
2017-09-13 12:10:00,98.72,98.75,98.6,98.65,44077.0,93.6723,93.7008,93.5585,93.6059,44077.0
2017-09-13 12:15:00,98.66,98.7,98.62,98.68,36597.0,93.6154,93.6533,93.5774,93.6344,36597.0
2017-09-13 12:20:00,98.69,98.78,98.68,98.77,45576.0,93.6439,93.7293,93.6344,93.7198,45576.0
2017-09-13 12:25:00,98.77,98.88,98.76,98.78,45956.0,93.7198,93.8241,93.7103,93.7293,45956.0
2017-09-13 12:30:00,98.78,98.8,98.64,98.68,28133.0,93.7293,93.7482,93.5964,93.6344,28133.0
2017-09-13 12:35:00,98.69,98.8,98.67,98.78,26916.0,93.6439,93.7482,93.6249,93.7293,26916.0
2017-09-13 12:40:00,98.77,98.82,98.76,98.79,28383.0,93.7198,93.7672,93.7103,93.7387,28383.0
2017-09-13 12:45:00,98.8,98.8,98.72,98.78,27546.0,93.7482,93.7482,93.6723,93.7293,27546.0
2017-09-13 12:50:00,98.79,98.81,98.75,98.78,22459.0,93.7387,93.7577,93.7008,93.7293,22459.0
2017-09-13 12:55:00,98.77,98.78,98.66,98.68,30590.0,93.7198,93.7293,93.6154,93.6344,30590.0
2017-09-13 13:00:00,98.69,98.7,98.58,98.67,56307.0,93.6439,93.6533,93.5395,93.6249,56307.0
2017-09-13 13:05:00,98.66,98.71,98.64,98.7,27579.0,93.6154,93.6628,93.5964,93.6533,27579.0
2017-09-13 13:10:00,98.71,98.74,98.65,98.7,36169.0,93.6628,93.6913,93.6059,93.6533,36169.0
2017-09-13 13:15:00,98.7,98.71,98.63,98.65,36606.0,93.6533,93.6628,93.5869,93.6059,36606.0
2017-09-13 13:20:00,98.65,98.68,98.64,98.66,37562.0,93.6059,93.6344,93.5964,93.6154,37562.0
2017-09-13 13:25:00,98.67,98.7,98.6,98.65,57326.0,93.6249,93.6533,93.5585,93.6059,57326.0
2017-09-13 13:30:00,98.65,98.72,98.63,98.72,35360.0,93.6059,93.6723,93.5869,93.6723,35360.0
2017-09-13 13:35:00,98.72,98.74,98.7,98.73,38595.0,93.6723,93.6913,93.6533,93.6818,38595.0
2017-09-13 13:40:00,98.73,98.76,98.72,98.75,31522.0,93.6818,93.7103,93.6723,93.7008,31522.0
2017-09-13 13:45:00,98.75,98.81,98.75,98.8,27252.0,93.7008,93.7577,93.7008,93.7482,27252.0
2017-09-13 13:50:00,98.8,98.84,98.78,98.81,47331.0,93.7482,93.7862,93.7293,93.7577,47331.0
2017-09-13 13:55:00,98.81,98.84,98.75,98.78,30575.0,93.7577,93.7862,93.7008,93.7293,30575.0
2017-09-13 14:00:00,98.78,98.8,98.75,98.77,37042.0,93.7293,93.7482,93.7008,93.7198,37042.0
2017-09-13 14:05:00,98.77,98.79,98.73,98.74,55869.0,93.7198,93.7387,93.6818,93.6913,55869.0
2017-09-13 14:10:00,98.75,98.77,98.73,98.75,38115.0,93.7008,93.7198,93.6818,93.7008,38115.0
2017-09-13 14:15:00,98.75,98.85,98.74,98.83,42473.0,93.7008,93.7957,93.6913,93.7767,42473.0
2017-09-13 14:20:00,98.83,98.89,98.8,98.87,60444.0,93.7767,93.8336,93.7482,93.8147,60444.0
2017-09-13 14:25:00,98.86,98.86,98.77,98.77,56114.0,93.8052,93.8052,93.7198,93.7198,56114.0
2017-09-13 14:30:00,98.78,98.78,98.72,98.75,48050.0,93.7293,93.7293,93.6723,93.7008,48050.0
2017-09-13 14:35:00,98.75,98.75,98.71,98.73,55167.0,93.7008,93.7008,93.6628,93.6818,55167.0
2017-09-13 14:40:00,98.72,98.78,98.7,98.73,65606.0,93.6723,93.7293,93.6533,93.6818,65606.0
2017-09-13 14:45:00,98.73,98.78,98.72,98.74,61831.0,93.6818,93.7293,93.6723,93.6913,61831.0
2017-09-13 14:50:00,98.75,98.77,98.73,98.76,45986.0,93.7008,93.7198,93.6818,93.7103,45986.0
2017-09-13 14:55:00,98.77,98.82,98.76,98.81,71296.0,93.7198,93.7672,93.7103,93.7577,71296.0
2017-09-13 15:00:00,98.81,98.83,98.78,98.82,80794.0,93.7577,93.7767,93.7293,93.7672,80794.0
2017-09-13 15:05:00,98.83,98.84,98.78,98.81,71622.0,93.7767,93.7862,93.7293,93.7577,71622.0
2017-09-13 15:10:00,98.8,98.84,98.8,98.82,57793.0,93.7482,93.7862,93.7482,93.7672,57793.0
2017-09-13 15:15:00,98.82,98.9,98.81,98.89,94534.0,93.7672,93.8431,93.7577,93.8336,94534.0
2017-09-13 15:20:00,98.88,98.94,98.86,98.9,92719.0,93.8241,93.8811,93.8052,93.8431,92719.0
2017-09-13 15:25:00,98.9,98.9,98.79,98.79,74567.0,93.8431,93.8431,93.7387,93.7387,74567.0
2017-09-13 15:30:00,98.8,98.84,98.79,98.8,131268.0,93.7482,93.7862,93.7387,93.7482,131268.0
2017-09-13 15:35:00,98.8,98.84,98.79,98.81,110603.0,93.7482,93.7862,93.7387,93.7577,110603.0
2017-09-13 15:40:00,98.81,98.83,98.76,98.76,152534.0,93.7577,93.7767,93.7103,93.7103,152534.0
2017-09-13 15:45:00,98.76,98.77,98.67,98.72,165833.0,93.7103,93.7198,93.6249,93.6723,165833.0
2017-09-13 15:50:00,98.73,98.82,98.72,98.8,132667.0,93.6818,93.7672,93.6723,93.7482,132667.0
2017-09-13 15:55:00,98.8,98.83,98.78,98.82,286845.0,93.7482,93.7767,93.7293,93.7672,286845.0
2017-09-14 09:30:00,98.79,98.84,98.6,98.73,314195.0,93.7387,93.7862,93.5585,93.6818,314195.0
2017-09-14 09:35:00,98.72,98.72,98.23,98.25,164840.0,93.6723,93.6723,93.2074,93.2264,164840.0
2017-09-14 09:40:00,98.25,98.48,98.2,98.44,130277.0,93.2264,93.4446,93.1789,93.4066,130277.0
2017-09-14 09:45:00,98.44,98.46,98.22,98.35,102740.0,93.4066,93.4256,93.1979,93.3212,102740.0
2017-09-14 09:50:00,98.36,98.44,98.32,98.35,83818.0,93.3307,93.4066,93.2928,93.3212,83818.0
2017-09-14 09:55:00,98.34,98.38,98.27,98.34,117681.0,93.3118,93.3497,93.2453,93.3118,117681.0
2017-09-14 10:00:00,98.35,98.39,98.33,98.34,156261.0,93.3212,93.3592,93.3023,93.3118,156261.0
2017-09-14 10:05:00,98.35,98.38,98.14,98.17,102263.0,93.3212,93.3497,93.122,93.1504,102263.0
2017-09-14 10:10:00,98.16,98.2,98.01,98.03,99322.0,93.141,93.1789,92.9986,93.0176,99322.0
2017-09-14 10:15:00,98.04,98.35,97.94,97.95,173348.0,93.0271,93.3212,92.9322,92.9417,173348.0
2017-09-14 10:20:00,97.95,98.01,97.81,97.82,138252.0,92.9417,92.9986,92.8089,92.8183,138252.0
2017-09-14 10:25:00,97.81,97.82,97.64,97.76,229670.0,92.8089,92.8183,92.6475,92.7614,229670.0
2017-09-14 10:30:00,97.76,97.86,97.74,97.84,102223.0,92.7614,92.8563,92.7424,92.8373,102223.0
2017-09-14 10:35:00,97.84,97.99,97.84,97.91,129397.0,92.8373,92.9797,92.8373,92.9037,129397.0
2017-09-14 10:40:00,97.9,97.98,97.87,97.96,88135.0,92.8943,92.9702,92.8658,92.9512,88135.0
2017-09-14 10:45:00,97.95,97.99,97.89,97.99,88848.0,92.9417,92.9797,92.8848,92.9797,88848.0
2017-09-14 10:50:00,97.99,98.08,97.99,98.08,143104.0,92.9797,93.065,92.9797,93.065,143104.0
2017-09-14 10:55:00,98.08,98.17,97.99,98.0,152130.0,93.065,93.1504,92.9797,92.9891,152130.0
2017-09-14 11:00:00,97.99,98.01,97.91,97.95,85932.0,92.9797,92.9986,92.9037,92.9417,85932.0
2017-09-14 11:05:00,97.94,98.04,97.94,98.03,67437.0,92.9322,93.0271,92.9322,93.0176,67437.0
2017-09-14 11:10:00,98.04,98.05,97.92,97.97,102901.0,93.0271,93.0366,92.9132,92.9607,102901.0
2017-09-14 11:15:00,97.97,98.01,97.94,97.94,70531.0,92.9607,92.9986,92.9322,92.9322,70531.0
2017-09-14 11:20:00,97.95,98.03,97.88,98.02,94339.0,92.9417,93.0176,92.8753,93.0081,94339.0
2017-09-14 11:25:00,98.02,98.03,97.91,97.92,78918.0,93.0081,93.0176,92.9037,92.9132,78918.0
2017-09-14 11:30:00,97.93,97.93,97.85,97.87,75780.0,92.9227,92.9227,92.8468,92.8658,75780.0
2017-09-14 11:35:00,97.87,97.88,97.82,97.86,68739.0,92.8658,92.8753,92.8183,92.8563,68739.0
2017-09-14 11:40:00,97.85,97.85,97.65,97.66,135573.0,92.8468,92.8468,92.657,92.6665,135573.0
2017-09-14 11:45:00,97.67,97.73,97.65,97.72,69172.0,92.676,92.7329,92.657,92.7235,69172.0
2017-09-14 11:50:00,97.72,97.83,97.71,97.82,49562.0,92.7235,92.8278,92.714,92.8183,49562.0
2017-09-14 11:55:00,97.82,97.82,97.7,97.71,69710.0,92.8183,92.8183,92.7045,92.714,69710.0
2017-09-14 12:00:00,97.72,97.78,97.67,97.7,70293.0,92.7235,92.7804,92.676,92.7045,70293.0
2017-09-14 12:05:00,97.7,97.82,97.67,97.81,67120.0,92.7045,92.8183,92.676,92.8089,67120.0
2017-09-14 12:10:00,97.81,97.82,97.64,97.66,85339.0,92.8089,92.8183,92.6475,92.6665,85339.0
2017-09-14 12:15:00,97.66,97.74,97.64,97.69,81137.0,92.6665,92.7424,92.6475,92.695,81137.0
2017-09-14 12:20:00,97.69,97.72,97.65,97.67,53885.0,92.695,92.7235,92.657,92.676,53885.0
2017-09-14 12:25:00,97.67,97.71,97.65,97.65,53613.0,92.676,92.714,92.657,92.657,53613.0
2017-09-14 12:30:00,97.66,97.66,97.53,97.58,110448.0,92.6665,92.6665,92.5432,92.5906,110448.0
2017-09-14 12:35:00,97.58,97.71,97.58,97.7,82932.0,92.5906,92.714,92.5906,92.7045,82932.0
2017-09-14 12:40:00,97.71,97.75,97.68,97.74,65759.0,92.714,92.7519,92.6855,92.7424,65759.0
2017-09-14 12:45:00,97.75,97.76,97.65,97.67,53768.0,92.7519,92.7614,92.657,92.676,53768.0
2017-09-14 12:50:00,97.68,97.74,97.61,97.66,67577.0,92.6855,92.7424,92.6191,92.6665,67577.0
2017-09-14 12:55:00,97.67,97.68,97.62,97.67,64432.0,92.676,92.6855,92.6286,92.676,64432.0
2017-09-14 13:00:00,97.67,97.69,97.63,97.67,52889.0,92.676,92.695,92.6381,92.676,52889.0
2017-09-14 13:05:00,97.67,97.68,97.6,97.61,64700.0,92.676,92.6855,92.6096,92.6191,64700.0
2017-09-14 13:10:00,97.61,97.63,97.58,97.59,41865.0,92.6191,92.6381,92.5906,92.6001,41865.0
2017-09-14 13:15:00,97.59,97.62,97.58,97.58,41177.0,92.6001,92.6286,92.5906,92.5906,41177.0
2017-09-14 13:20:00,97.59,97.61,97.57,97.6,59982.0,92.6001,92.6191,92.5811,92.6096,59982.0
2017-09-14 13:25:00,97.59,97.65,97.59,97.63,43684.0,92.6001,92.657,92.6001,92.6381,43684.0
2017-09-14 13:30:00,97.64,97.64,97.58,97.59,50380.0,92.6475,92.6475,92.5906,92.6001,50380.0
2017-09-14 13:35:00,97.6,97.63,97.56,97.63,81591.0,92.6096,92.6381,92.5716,92.6381,81591.0
2017-09-14 13:40:00,97.63,97.71,97.62,97.67,102763.0,92.6381,92.714,92.6286,92.676,102763.0
2017-09-14 13:45:00,97.67,97.7,97.64,97.68,67395.0,92.676,92.7045,92.6475,92.6855,67395.0
2017-09-14 13:50:00,97.69,97.72,97.68,97.72,62281.0,92.695,92.7235,92.6855,92.7235,62281.0
2017-09-14 13:55:00,97.72,97.75,97.66,97.67,90994.0,92.7235,92.7519,92.6665,92.676,90994.0
2017-09-14 14:00:00,97.67,97.69,97.57,97.67,165718.0,92.676,92.695,92.5811,92.676,165718.0
2017-09-14 14:05:00,97.67,97.68,97.63,97.66,61257.0,92.676,92.6855,92.6381,92.6665,61257.0
2017-09-14 14:10:00,97.67,97.71,97.63,97.71,90813.0,92.676,92.714,92.6381,92.714,90813.0
2017-09-14 14:15:00,97.7,97.75,97.65,97.73,115604.0,92.7045,92.7519,92.657,92.7329,115604.0
2017-09-14 14:20:00,97.73,97.82,97.73,97.81,91919.0,92.7329,92.8183,92.7329,92.8089,91919.0
2017-09-14 14:25:00,97.81,97.84,97.67,97.67,103450.0,92.8089,92.8373,92.676,92.676,103450.0
2017-09-14 14:30:00,97.68,97.71,97.66,97.68,63583.0,92.6855,92.714,92.6665,92.6855,63583.0
2017-09-14 14:35:00,97.68,97.72,97.66,97.71,48463.0,92.6855,92.7235,92.6665,92.714,48463.0
2017-09-14 14:40:00,97.72,97.79,97.71,97.79,87614.0,92.7235,92.7899,92.714,92.7899,87614.0
2017-09-14 14:45:00,97.79,97.83,97.78,97.83,63928.0,92.7899,92.8278,92.7804,92.8278,63928.0
2017-09-14 14:50:00,97.82,97.84,97.79,97.83,79559.0,92.8183,92.8373,92.7899,92.8278,79559.0
2017-09-14 14:55:00,97.82,97.87,97.81,97.87,62038.0,92.8183,92.8658,92.8089,92.8658,62038.0
2017-09-14 15:00:00,97.87,97.98,97.86,97.98,82380.0,92.8658,92.9702,92.8563,92.9702,82380.0
2017-09-14 15:05:00,97.98,97.99,97.9,97.95,99774.0,92.9702,92.9797,92.8943,92.9417,99774.0
2017-09-14 15:10:00,97.96,97.97,97.89,97.92,139801.0,92.9512,92.9607,92.8848,92.9132,139801.0
2017-09-14 15:15:00,97.92,97.98,97.88,97.95,151094.0,92.9132,92.9702,92.8753,92.9417,151094.0
2017-09-14 15:20:00,97.95,98.02,97.92,97.95,191841.0,92.9417,93.0081,92.9132,92.9417,191841.0
2017-09-14 15:25:00,97.95,97.96,97.85,97.9,135397.0,92.9417,92.9512,92.8468,92.8943,135397.0
2017-09-14 15:30:00,97.9,97.91,97.81,97.83,124739.0,92.8943,92.9037,92.8089,92.8278,124739.0
2017-09-14 15:35:00,97.83,97.93,97.81,97.9,116559.0,92.8278,92.9227,92.8089,92.8943,116559.0
2017-09-14 15:40:00,97.9,97.91,97.83,97.84,159482.0,92.8943,92.9037,92.8278,92.8373,159482.0
2017-09-14 15:45:00,97.84,97.92,97.83,97.89,169625.0,92.8373,92.9132,92.8278,92.8848,169625.0
2017-09-14 15:50:00,97.89,97.93,97.88,97.9,148655.0,92.8848,92.9227,92.8753,92.8943,148655.0
2017-09-14 15:55:00,97.9,98.0,97.87,97.95,360798.0,92.8943,92.9891,92.8658,92.9417,360798.0
2017-09-15 09:30:00,98.05,98.48,98.0,98.44,1677162.0,93.0366,93.4446,92.9891,93.4066,1677162.0
2017-09-15 09:35:00,98.44,98.48,98.29,98.37,76761.0,93.4066,93.4446,93.2643,93.3402,76761.0
2017-09-15 09:40:00,98.37,98.5,98.35,98.47,121097.0,93.3402,93.4636,93.3212,93.4351,121097.0
2017-09-15 09:45:00,98.47,98.48,98.27,98.35,115342.0,93.4351,93.4446,93.2453,93.3212,115342.0
2017-09-15 09:50:00,98.36,98.36,98.19,98.23,106779.0,93.3307,93.3307,93.1694,93.2074,106779.0
2017-09-15 09:55:00,98.23,98.35,98.09,98.28,104447.0,93.2074,93.3212,93.0745,93.2548,104447.0
2017-09-15 10:00:00,98.29,98.36,98.25,98.31,92304.0,93.2643,93.3307,93.2264,93.2833,92304.0
2017-09-15 10:05:00,98.3,98.32,98.24,98.31,61802.0,93.2738,93.2928,93.2169,93.2833,61802.0
2017-09-15 10:10:00,98.31,98.32,98.21,98.3,93689.0,93.2833,93.2928,93.1884,93.2738,93689.0
2017-09-15 10:15:00,98.3,98.4,98.3,98.37,78532.0,93.2738,93.3687,93.2738,93.3402,78532.0
2017-09-15 10:20:00,98.37,98.44,98.31,98.32,56892.0,93.3402,93.4066,93.2833,93.2928,56892.0
2017-09-15 10:25:00,98.31,98.38,98.27,98.31,50963.0,93.2833,93.3497,93.2453,93.2833,50963.0
2017-09-15 10:30:00,98.31,98.31,98.15,98.23,88115.0,93.2833,93.2833,93.1315,93.2074,88115.0
2017-09-15 10:35:00,98.23,98.28,98.2,98.27,50764.0,93.2074,93.2548,93.1789,93.2453,50764.0
2017-09-15 10:40:00,98.27,98.32,98.23,98.32,70692.0,93.2453,93.2928,93.2074,93.2928,70692.0
2017-09-15 10:45:00,98.33,98.44,98.31,98.43,80522.0,93.3023,93.4066,93.2833,93.3972,80522.0
2017-09-15 10:50:00,98.44,98.49,98.4,98.47,106641.0,93.4066,93.4541,93.3687,93.4351,106641.0
2017-09-15 10:55:00,98.47,98.47,98.39,98.46,91447.0,93.4351,93.4351,93.3592,93.4256,91447.0
2017-09-15 11:00:00,98.45,98.49,98.44,98.49,62907.0,93.4161,93.4541,93.4066,93.4541,62907.0
2017-09-15 11:05:00,98.49,98.5,98.47,98.48,78280.0,93.4541,93.4636,93.4351,93.4446,78280.0
2017-09-15 11:10:00,98.49,98.51,98.44,98.47,70300.0,93.4541,93.4731,93.4066,93.4351,70300.0
2017-09-15 11:15:00,98.48,98.5,98.44,98.45,63470.0,93.4446,93.4636,93.4066,93.4161,63470.0
2017-09-15 11:20:00,98.45,98.46,98.41,98.45,81054.0,93.4161,93.4256,93.3782,93.4161,81054.0
2017-09-15 11:25:00,98.45,98.51,98.44,98.44,74356.0,93.4161,93.4731,93.4066,93.4066,74356.0
2017-09-15 11:30:00,98.43,98.47,98.41,98.45,54080.0,93.3972,93.4351,93.3782,93.4161,54080.0
2017-09-15 11:35:00,98.45,98.47,98.44,98.47,39314.0,93.4161,93.4351,93.4066,93.4351,39314.0
2017-09-15 11:40:00,98.46,98.57,98.46,98.53,78362.0,93.4256,93.53,93.4256,93.492,78362.0
2017-09-15 11:45:00,98.53,98.53,98.42,98.53,74677.0,93.492,93.492,93.3877,93.492,74677.0
2017-09-15 11:50:00,98.53,98.53,98.49,98.49,45877.0,93.492,93.492,93.4541,93.4541,45877.0
2017-09-15 11:55:00,98.5,98.52,98.49,98.5,52082.0,93.4636,93.4826,93.4541,93.4636,52082.0
2017-09-15 12:00:00,98.51,98.57,98.5,98.56,46838.0,93.4731,93.53,93.4636,93.5205,46838.0
2017-09-15 12:05:00,98.56,98.61,98.54,98.61,111640.0,93.5205,93.5679,93.5015,93.5679,111640.0
2017-09-15 12:10:00,98.61,98.63,98.59,98.6,49093.0,93.5679,93.5869,93.549,93.5585,49093.0
2017-09-15 12:15:00,98.59,98.61,98.44,98.44,63289.0,93.549,93.5679,93.4066,93.4066,63289.0
2017-09-15 12:20:00,98.45,98.57,98.44,98.55,35020.0,93.4161,93.53,93.4066,93.511,35020.0
2017-09-15 12:25:00,98.56,98.56,98.5,98.53,33023.0,93.5205,93.5205,93.4636,93.492,33023.0
2017-09-15 12:30:00,98.52,98.52,98.46,98.48,42849.0,93.4826,93.4826,93.4256,93.4446,42849.0
2017-09-15 12:35:00,98.49,98.51,98.47,98.47,35384.0,93.4541,93.4731,93.4351,93.4351,35384.0
2017-09-15 12:40:00,98.47,98.49,98.39,98.41,47440.0,93.4351,93.4541,93.3592,93.3782,47440.0
2017-09-15 12:45:00,98.41,98.54,98.4,98.53,52352.0,93.3782,93.5015,93.3687,93.492,52352.0
2017-09-15 12:50:00,98.54,98.54,98.48,98.48,44298.0,93.5015,93.5015,93.4446,93.4446,44298.0
2017-09-15 12:55:00,98.48,98.54,98.48,98.5,58790.0,93.4446,93.5015,93.4446,93.4636,58790.0
2017-09-15 13:00:00,98.51,98.54,98.48,98.48,53269.0,93.4731,93.5015,93.4446,93.4446,53269.0
2017-09-15 13:05:00,98.48,98.53,98.48,98.48,47088.0,93.4446,93.492,93.4446,93.4446,47088.0
2017-09-15 13:10:00,98.48,98.5,98.43,98.47,41600.0,93.4446,93.4636,93.3972,93.4351,41600.0
2017-09-15 13:15:00,98.48,98.51,98.45,98.46,40844.0,93.4446,93.4731,93.4161,93.4256,40844.0
2017-09-15 13:20:00,98.45,98.47,98.42,98.43,31975.0,93.4161,93.4351,93.3877,93.3972,31975.0
2017-09-15 13:25:00,98.43,98.45,98.39,98.4,49488.0,93.3972,93.4161,93.3592,93.3687,49488.0
2017-09-15 13:30:00,98.4,98.41,98.36,98.4,27879.0,93.3687,93.3782,93.3307,93.3687,27879.0
2017-09-15 13:35:00,98.4,98.41,98.34,98.35,51539.0,93.3687,93.3782,93.3118,93.3212,51539.0
2017-09-15 13:40:00,98.35,98.39,98.29,98.31,46589.0,93.3212,93.3592,93.2643,93.2833,46589.0
2017-09-15 13:45:00,98.32,98.38,98.31,98.36,52434.0,93.2928,93.3497,93.2833,93.3307,52434.0
2017-09-15 13:50:00,98.36,98.4,98.34,98.4,72659.0,93.3307,93.3687,93.3118,93.3687,72659.0
2017-09-15 13:55:00,98.4,98.42,98.36,98.4,93626.0,93.3687,93.3877,93.3307,93.3687,93626.0
2017-09-15 14:00:00,98.4,98.42,98.33,98.33,44845.0,93.3687,93.3877,93.3023,93.3023,44845.0
2017-09-15 14:05:00,98.33,98.36,98.3,98.36,44541.0,93.3023,93.3307,93.2738,93.3307,44541.0
2017-09-15 14:10:00,98.36,98.41,98.34,98.4,36022.0,93.3307,93.3782,93.3118,93.3687,36022.0
2017-09-15 14:15:00,98.41,98.41,98.33,98.38,43816.0,93.3782,93.3782,93.3023,93.3497,43816.0
2017-09-15 14:20:00,98.38,98.38,98.33,98.37,44605.0,93.3497,93.3497,93.3023,93.3402,44605.0
2017-09-15 14:25:00,98.37,98.45,98.36,98.43,63991.0,93.3402,93.4161,93.3307,93.3972,63991.0
2017-09-15 14:30:00,98.44,98.45,98.39,98.4,66981.0,93.4066,93.4161,93.3592,93.3687,66981.0
2017-09-15 14:35:00,98.41,98.48,98.4,98.47,53981.0,93.3782,93.4446,93.3687,93.4351,53981.0
2017-09-15 14:40:00,98.48,98.54,98.45,98.54,49551.0,93.4446,93.5015,93.4161,93.5015,49551.0
2017-09-15 14:45:00,98.54,98.58,98.53,98.55,77104.0,93.5015,93.5395,93.492,93.511,77104.0
2017-09-15 14:50:00,98.55,98.62,98.55,98.62,60546.0,93.511,93.5774,93.511,93.5774,60546.0
2017-09-15 14:55:00,98.62,98.65,98.58,98.64,71111.0,93.5774,93.6059,93.5395,93.5964,71111.0
2017-09-15 15:00:00,98.64,98.64,98.51,98.52,116886.0,93.5964,93.5964,93.4731,93.4826,116886.0
2017-09-15 15:05:00,98.52,98.59,98.5,98.56,75263.0,93.4826,93.549,93.4636,93.5205,75263.0
2017-09-15 15:10:00,98.56,98.58,98.53,98.58,84241.0,93.5205,93.5395,93.492,93.5395,84241.0
2017-09-15 15:15:00,98.58,98.58,98.53,98.54,104413.0,93.5395,93.5395,93.492,93.5015,104413.0
2017-09-15 15:20:00,98.55,98.66,98.54,98.63,101107.0,93.511,93.6154,93.5015,93.5869,101107.0
2017-09-15 15:25:00,98.65,98.7,98.63,98.67,174586.0,93.6059,93.6533,93.5869,93.6249,174586.0
2017-09-15 15:30:00,98.68,98.77,98.65,98.77,175601.0,93.6344,93.7198,93.6059,93.7198,175601.0
2017-09-15 15:35:00,98.77,98.93,98.77,98.88,203899.0,93.7198,93.8716,93.7198,93.8241,203899.0
2017-09-15 15:40:00,98.88,98.88,98.79,98.83,240149.0,93.8241,93.8241,93.7387,93.7767,240149.0
2017-09-15 15:45:00,98.84,98.9,98.75,98.77,203869.0,93.7862,93.8431,93.7008,93.7198,203869.0
2017-09-15 15:50:00,98.77,98.86,98.67,98.73,412623.0,93.7198,93.8052,93.6249,93.6818,412623.0
2017-09-15 15:55:00,98.73,98.79,98.51,98.55,783088.0,93.6818,93.7387,93.4731,93.511,783088.0
2017-09-18 09:30:00,98.39,98.46,98.0,98.16,266598.0,93.3592,93.4256,92.9891,93.141,266598.0
2017-09-18 09:35:00,98.16,98.42,98.16,98.39,126286.0,93.141,93.3877,93.141,93.3592,126286.0
2017-09-18 09:40:00,98.39,98.42,98.28,98.36,121146.0,93.3592,93.3877,93.2548,93.3307,121146.0
2017-09-18 09:45:00,98.37,98.47,98.29,98.44,104710.0,93.3402,93.4351,93.2643,93.4066,104710.0
2017-09-18 09:50:00,98.44,98.64,98.37,98.53,81827.0,93.4066,93.5964,93.3402,93.492,81827.0
2017-09-18 09:55:00,98.53,98.72,98.49,98.64,90776.0,93.492,93.6723,93.4541,93.5964,90776.0
2017-09-18 10:00:00,98.63,98.67,98.46,98.49,64358.0,93.5869,93.6249,93.4256,93.4541,64358.0
2017-09-18 10:05:00,98.49,98.5,98.38,98.43,118049.0,93.4541,93.4636,93.3497,93.3972,118049.0
2017-09-18 10:10:00,98.44,98.51,98.44,98.51,94888.0,93.4066,93.4731,93.4066,93.4731,94888.0
2017-09-18 10:15:00,98.5,98.59,98.49,98.55,78355.0,93.4636,93.549,93.4541,93.511,78355.0
2017-09-18 10:20:00,98.56,98.58,98.52,98.56,72070.0,93.5205,93.5395,93.4826,93.5205,72070.0
2017-09-18 10:25:00,98.56,98.57,98.52,98.54,52117.0,93.5205,93.53,93.4826,93.5015,52117.0
2017-09-18 10:30:00,98.54,98.55,98.26,98.28,72784.0,93.5015,93.511,93.2358,93.2548,72784.0
2017-09-18 10:35:00,98.28,98.31,98.17,98.21,53427.0,93.2548,93.2833,93.1504,93.1884,53427.0
2017-09-18 10:40:00,98.21,98.26,98.2,98.24,32387.0,93.1884,93.2358,93.1789,93.2169,32387.0
2017-09-18 10:45:00,98.25,98.27,98.22,98.25,40977.0,93.2264,93.2453,93.1979,93.2264,40977.0
2017-09-18 10:50:00,98.25,98.26,98.2,98.21,36763.0,93.2264,93.2358,93.1789,93.1884,36763.0
2017-09-18 10:55:00,98.22,98.23,98.18,98.18,54552.0,93.1979,93.2074,93.1599,93.1599,54552.0
2017-09-18 11:00:00,98.18,98.24,98.16,98.24,52219.0,93.1599,93.2169,93.141,93.2169,52219.0
2017-09-18 11:05:00,98.23,98.24,98.17,98.17,54634.0,93.2074,93.2169,93.1504,93.1504,54634.0
2017-09-18 11:10:00,98.17,98.21,98.13,98.2,47665.0,93.1504,93.1884,93.1125,93.1789,47665.0
2017-09-18 11:15:00,98.21,98.21,98.15,98.19,73133.0,93.1884,93.1884,93.1315,93.1694,73133.0
2017-09-18 11:20:00,98.18,98.21,98.12,98.2,90574.0,93.1599,93.1884,93.103,93.1789,90574.0
2017-09-18 11:25:00,98.2,98.27,98.19,98.21,62469.0,93.1789,93.2453,93.1694,93.1884,62469.0
2017-09-18 11:30:00,98.21,98.21,98.13,98.13,47592.0,93.1884,93.1884,93.1125,93.1125,47592.0
2017-09-18 11:35:00,98.13,98.14,98.05,98.05,51467.0,93.1125,93.122,93.0366,93.0366,51467.0
2017-09-18 11:40:00,98.05,98.09,98.02,98.06,44438.0,93.0366,93.0745,93.0081,93.0461,44438.0
2017-09-18 11:45:00,98.05,98.1,98.04,98.09,42634.0,93.0366,93.084,93.0271,93.0745,42634.0
2017-09-18 11:50:00,98.09,98.1,98.01,98.03,55783.0,93.0745,93.084,92.9986,93.0176,55783.0
2017-09-18 11:55:00,98.02,98.03,97.85,97.86,110915.0,93.0081,93.0176,92.8468,92.8563,110915.0
2017-09-18 12:00:00,97.86,97.92,97.84,97.91,35627.0,92.8563,92.9132,92.8373,92.9037,35627.0
2017-09-18 12:05:00,97.92,97.95,97.88,97.9,43654.0,92.9132,92.9417,92.8753,92.8943,43654.0
2017-09-18 12:10:00,97.9,97.92,97.83,97.84,39793.0,92.8943,92.9132,92.8278,92.8373,39793.0
2017-09-18 12:15:00,97.84,97.89,97.84,97.84,53266.0,92.8373,92.8848,92.8373,92.8373,53266.0
2017-09-18 12:20:00,97.84,97.85,97.76,97.78,81907.0,92.8373,92.8468,92.7614,92.7804,81907.0
2017-09-18 12:25:00,97.78,97.79,97.74,97.76,48995.0,92.7804,92.7899,92.7424,92.7614,48995.0
2017-09-18 12:30:00,97.77,97.83,97.74,97.81,36561.0,92.7709,92.8278,92.7424,92.8089,36561.0
2017-09-18 12:35:00,97.81,97.88,97.81,97.87,19003.0,92.8089,92.8753,92.8089,92.8658,19003.0
2017-09-18 12:40:00,97.88,97.89,97.85,97.86,26137.0,92.8753,92.8848,92.8468,92.8563,26137.0
2017-09-18 12:45:00,97.86,97.87,97.77,97.83,57827.0,92.8563,92.8658,92.7709,92.8278,57827.0
2017-09-18 12:50:00,97.83,97.89,97.81,97.88,45292.0,92.8278,92.8848,92.8089,92.8753,45292.0
2017-09-18 12:55:00,97.88,97.94,97.88,97.94,41443.0,92.8753,92.9322,92.8753,92.9322,41443.0
2017-09-18 13:00:00,97.94,97.96,97.89,97.91,27000.0,92.9322,92.9512,92.8848,92.9037,27000.0
2017-09-18 13:05:00,97.91,97.95,97.9,97.94,33568.0,92.9037,92.9417,92.8943,92.9322,33568.0
2017-09-18 13:10:00,97.94,97.95,97.88,97.89,29970.0,92.9322,92.9417,92.8753,92.8848,29970.0
2017-09-18 13:15:00,97.89,97.92,97.88,97.9,32963.0,92.8848,92.9132,92.8753,92.8943,32963.0
2017-09-18 13:20:00,97.89,97.91,97.86,97.9,34765.0,92.8848,92.9037,92.8563,92.8943,34765.0
2017-09-18 13:25:00,97.9,97.95,97.84,97.93,55592.0,92.8943,92.9417,92.8373,92.9227,55592.0
2017-09-18 13:30:00,97.93,97.93,97.88,97.93,24684.0,92.9227,92.9227,92.8753,92.9227,24684.0
2017-09-18 13:35:00,97.94,97.94,97.9,97.94,23791.0,92.9322,92.9322,92.8943,92.9322,23791.0
2017-09-18 13:40:00,97.93,97.98,97.93,97.97,42112.0,92.9227,92.9702,92.9227,92.9607,42112.0
2017-09-18 13:45:00,97.98,98.0,97.93,97.96,44078.0,92.9702,92.9891,92.9227,92.9512,44078.0
2017-09-18 13:50:00,97.96,97.98,97.92,97.94,49326.0,92.9512,92.9702,92.9132,92.9322,49326.0
2017-09-18 13:55:00,97.94,97.94,97.89,97.9,46983.0,92.9322,92.9322,92.8848,92.8943,46983.0
2017-09-18 14:00:00,97.91,97.93,97.88,97.9,37067.0,92.9037,92.9227,92.8753,92.8943,37067.0
2017-09-18 14:05:00,97.89,97.91,97.84,97.84,63145.0,92.8848,92.9037,92.8373,92.8373,63145.0
2017-09-18 14:10:00,97.84,97.85,97.8,97.84,64189.0,92.8373,92.8468,92.7994,92.8373,64189.0
2017-09-18 14:15:00,97.83,97.85,97.72,97.75,67227.0,92.8278,92.8468,92.7235,92.7519,67227.0
2017-09-18 14:20:00,97.75,97.82,97.73,97.79,66263.0,92.7519,92.8183,92.7329,92.7899,66263.0
2017-09-18 14:25:00,97.79,97.82,97.76,97.78,51435.0,92.7899,92.8183,92.7614,92.7804,51435.0
2017-09-18 14:30:00,97.78,97.82,97.76,97.81,48621.0,92.7804,92.8183,92.7614,92.8089,48621.0
2017-09-18 14:35:00,97.81,97.83,97.74,97.81,65206.0,92.8089,92.8278,92.7424,92.8089,65206.0
2017-09-18 14:40:00,97.81,97.83,97.78,97.79,56838.0,92.8089,92.8278,92.7804,92.7899,56838.0
2017-09-18 14:45:00,97.79,97.89,97.79,97.88,55715.0,92.7899,92.8848,92.7899,92.8753,55715.0
2017-09-18 14:50:00,97.88,98.01,97.87,97.94,85528.0,92.8753,92.9986,92.8658,92.9322,85528.0
2017-09-18 14:55:00,97.94,97.97,97.84,97.96,104889.0,92.9322,92.9607,92.8373,92.9512,104889.0
2017-09-18 15:00:00,97.96,98.0,97.94,98.0,62106.0,92.9512,92.9891,92.9322,92.9891,62106.0
2017-09-18 15:05:00,97.99,98.0,97.87,97.91,71467.0,92.9797,92.9891,92.8658,92.9037,71467.0
2017-09-18 15:10:00,97.92,97.94,97.84,97.92,65396.0,92.9132,92.9322,92.8373,92.9132,65396.0
2017-09-18 15:15:00,97.92,97.92,97.86,97.92,65312.0,92.9132,92.9132,92.8563,92.9132,65312.0
2017-09-18 15:20:00,97.92,97.99,97.92,97.94,55897.0,92.9132,92.9797,92.9132,92.9322,55897.0
2017-09-18 15:25:00,97.94,97.99,97.93,97.93,56405.0,92.9322,92.9797,92.9227,92.9227,56405.0
2017-09-18 15:30:00,97.93,97.95,97.91,97.91,66652.0,92.9227,92.9417,92.9037,92.9037,66652.0
2017-09-18 15:35:00,97.92,98.02,97.91,98.02,103614.0,92.9132,93.0081,92.9037,93.0081,103614.0
2017-09-18 15:40:00,98.02,98.05,97.99,98.05,146133.0,93.0081,93.0366,92.9797,93.0366,146133.0
2017-09-18 15:45:00,98.06,98.1,98.03,98.03,154797.0,93.0461,93.084,93.0176,93.0176,154797.0
2017-09-18 15:50:00,98.03,98.07,98.03,98.05,165765.0,93.0176,93.0556,93.0176,93.0366,165765.0
2017-09-18 15:55:00,98.05,98.11,98.01,98.11,445332.0,93.0366,93.0935,92.9986,93.0935,445332.0
2017-09-19 09:30:00,98.23,98.26,98.14,98.26,144148.0,93.2074,93.2358,93.122,93.2358,144148.0
2017-09-19 09:35:00,98.26,98.47,98.26,98.4,90728.0,93.2358,93.4351,93.2358,93.3687,90728.0
2017-09-19 09:40:00,98.4,98.45,98.28,98.45,60378.0,93.3687,93.4161,93.2548,93.4161,60378.0
2017-09-19 09:45:00,98.45,98.47,98.24,98.27,84989.0,93.4161,93.4351,93.2169,93.2453,84989.0
2017-09-19 09:50:00,98.27,98.27,98.16,98.18,96638.0,93.2453,93.2453,93.141,93.1599,96638.0
2017-09-19 09:55:00,98.18,98.25,98.15,98.21,84223.0,93.1599,93.2264,93.1315,93.1884,84223.0
2017-09-19 10:00:00,98.21,98.22,98.11,98.2,70531.0,93.1884,93.1979,93.0935,93.1789,70531.0
2017-09-19 10:05:00,98.2,98.22,98.13,98.2,94496.0,93.1789,93.1979,93.1125,93.1789,94496.0
2017-09-19 10:10:00,98.2,98.24,98.17,98.21,57520.0,93.1789,93.2169,93.1504,93.1884,57520.0
2017-09-19 10:15:00,98.22,98.45,98.21,98.43,95545.0,93.1979,93.4161,93.1884,93.3972,95545.0
2017-09-19 10:20:00,98.42,98.42,98.34,98.34,51766.0,93.3877,93.3877,93.3118,93.3118,51766.0
2017-09-19 10:25:00,98.33,98.37,98.27,98.31,71890.0,93.3023,93.3402,93.2453,93.2833,71890.0
2017-09-19 10:30:00,98.31,98.49,98.31,98.48,77102.0,93.2833,93.4541,93.2833,93.4446,77102.0
2017-09-19 10:35:00,98.49,98.49,98.41,98.41,45842.0,93.4541,93.4541,93.3782,93.3782,45842.0
2017-09-19 10:40:00,98.4,98.45,98.36,98.42,38466.0,93.3687,93.4161,93.3307,93.3877,38466.0
2017-09-19 10:45:00,98.43,98.46,98.4,98.45,61499.0,93.3972,93.4256,93.3687,93.4161,61499.0
2017-09-19 10:50:00,98.46,98.46,98.4,98.43,58202.0,93.4256,93.4256,93.3687,93.3972,58202.0
2017-09-19 10:55:00,98.43,98.47,98.36,98.37,59004.0,93.3972,93.4351,93.3307,93.3402,59004.0
2017-09-19 11:00:00,98.37,98.37,98.08,98.09,135721.0,93.3402,93.3402,93.065,93.0745,135721.0
2017-09-19 11:05:00,98.1,98.23,98.08,98.23,58261.0,93.084,93.2074,93.065,93.2074,58261.0
2017-09-19 11:10:00,98.23,98.31,98.21,98.3,67050.0,93.2074,93.2833,93.1884,93.2738,67050.0
2017-09-19 11:15:00,98.31,98.38,98.28,98.37,41815.0,93.2833,93.3497,93.2548,93.3402,41815.0
2017-09-19 11:20:00,98.36,98.37,98.27,98.28,66757.0,93.3307,93.3402,93.2453,93.2548,66757.0
2017-09-19 11:25:00,98.29,98.34,98.25,98.26,72967.0,93.2643,93.3118,93.2264,93.2358,72967.0
2017-09-19 11:30:00,98.25,98.34,98.24,98.34,42931.0,93.2264,93.3118,93.2169,93.3118,42931.0
2017-09-19 11:35:00,98.33,98.33,98.23,98.25,65843.0,93.3023,93.3023,93.2074,93.2264,65843.0
2017-09-19 11:40:00,98.25,98.31,98.24,98.29,48461.0,93.2264,93.2833,93.2169,93.2643,48461.0
2017-09-19 11:45:00,98.28,98.3,98.26,98.27,50888.0,93.2548,93.2738,93.2358,93.2453,50888.0
2017-09-19 11:50:00,98.26,98.31,98.26,98.28,66471.0,93.2358,93.2833,93.2358,93.2548,66471.0
2017-09-19 11:55:00,98.28,98.37,98.28,98.36,47241.0,93.2548,93.3402,93.2548,93.3307,47241.0
2017-09-19 12:00:00,98.36,98.44,98.33,98.33,137203.0,93.3307,93.4066,93.3023,93.3023,137203.0
2017-09-19 12:05:00,98.34,98.41,98.32,98.4,53309.0,93.3118,93.3782,93.2928,93.3687,53309.0
2017-09-19 12:10:00,98.4,98.42,98.35,98.42,73626.0,93.3687,93.3877,93.3212,93.3877,73626.0
2017-09-19 12:15:00,98.43,98.44,98.4,98.42,61209.0,93.3972,93.4066,93.3687,93.3877,61209.0
2017-09-19 12:20:00,98.42,98.49,98.42,98.49,65107.0,93.3877,93.4541,93.3877,93.4541,65107.0
2017-09-19 12:25:00,98.5,98.51,98.44,98.45,59899.0,93.4636,93.4731,93.4066,93.4161,59899.0
2017-09-19 12:30:00,98.45,98.47,98.38,98.43,39550.0,93.4161,93.4351,93.3497,93.3972,39550.0
2017-09-19 12:35:00,98.42,98.43,98.35,98.37,42473.0,93.3877,93.3972,93.3212,93.3402,42473.0
2017-09-19 12:40:00,98.38,98.44,98.37,98.43,42028.0,93.3497,93.4066,93.3402,93.3972,42028.0
2017-09-19 12:45:00,98.44,98.45,98.39,98.42,44923.0,93.4066,93.4161,93.3592,93.3877,44923.0
2017-09-19 12:50:00,98.43,98.53,98.41,98.53,117010.0,93.3972,93.492,93.3782,93.492,117010.0
2017-09-19 12:55:00,98.52,98.57,98.51,98.55,89588.0,93.4826,93.53,93.4731,93.511,89588.0
2017-09-19 13:00:00,98.54,98.59,98.5,98.58,69004.0,93.5015,93.549,93.4636,93.5395,69004.0
2017-09-19 13:05:00,98.59,98.67,98.56,98.56,122066.0,93.549,93.6249,93.5205,93.5205,122066.0
2017-09-19 13:10:00,98.58,98.62,98.52,98.53,80765.0,93.5395,93.5774,93.4826,93.492,80765.0
2017-09-19 13:15:00,98.53,98.53,98.45,98.47,47037.0,93.492,93.492,93.4161,93.4351,47037.0
2017-09-19 13:20:00,98.48,98.5,98.4,98.43,64144.0,93.4446,93.4636,93.3687,93.3972,64144.0
2017-09-19 13:25:00,98.43,98.48,98.43,98.43,34741.0,93.3972,93.4446,93.3972,93.3972,34741.0
2017-09-19 13:30:00,98.44,98.45,98.33,98.34,88908.0,93.4066,93.4161,93.3023,93.3118,88908.0
2017-09-19 13:35:00,98.35,98.41,98.34,98.39,37824.0,93.3212,93.3782,93.3118,93.3592,37824.0
2017-09-19 13:40:00,98.4,98.41,98.32,98.34,45561.0,93.3687,93.3782,93.2928,93.3118,45561.0
2017-09-19 13:45:00,98.34,98.34,98.3,98.32,49560.0,93.3118,93.3118,93.2738,93.2928,49560.0
2017-09-19 13:50:00,98.32,98.4,98.31,98.32,56353.0,93.2928,93.3687,93.2833,93.2928,56353.0
2017-09-19 13:55:00,98.33,98.39,98.31,98.34,33887.0,93.3023,93.3592,93.2833,93.3118,33887.0
2017-09-19 14:00:00,98.34,98.43,98.34,98.41,40110.0,93.3118,93.3972,93.3118,93.3782,40110.0
2017-09-19 14:05:00,98.42,98.44,98.4,98.43,41209.0,93.3877,93.4066,93.3687,93.3972,41209.0
2017-09-19 14:10:00,98.43,98.43,98.33,98.39,50770.0,93.3972,93.3972,93.3023,93.3592,50770.0
2017-09-19 14:15:00,98.39,98.43,98.37,98.41,40099.0,93.3592,93.3972,93.3402,93.3782,40099.0
2017-09-19 14:20:00,98.41,98.41,98.28,98.33,56672.0,93.3782,93.3782,93.2548,93.3023,56672.0
2017-09-19 14:25:00,98.34,98.36,98.26,98.29,62870.0,93.3118,93.3307,93.2358,93.2643,62870.0
2017-09-19 14:30:00,98.28,98.32,98.27,98.3,42970.0,93.2548,93.2928,93.2453,93.2738,42970.0
2017-09-19 14:35:00,98.31,98.39,98.3,98.37,41522.0,93.2833,93.3592,93.2738,93.3402,41522.0
2017-09-19 14:40:00,98.36,98.37,98.28,98.34,49304.0,93.3307,93.3402,93.2548,93.3118,49304.0
2017-09-19 14:45:00,98.34,98.39,98.33,98.34,30583.0,93.3118,93.3592,93.3023,93.3118,30583.0
2017-09-19 14:50:00,98.34,98.44,98.34,98.43,38113.0,93.3118,93.4066,93.3118,93.3972,38113.0
2017-09-19 14:55:00,98.43,98.45,98.38,98.39,85347.0,93.3972,93.4161,93.3497,93.3592,85347.0
2017-09-19 15:00:00,98.4,98.4,98.36,98.37,48621.0,93.3687,93.3687,93.3307,93.3402,48621.0
2017-09-19 15:05:00,98.37,98.41,98.31,98.31,67380.0,93.3402,93.3782,93.2833,93.2833,67380.0
2017-09-19 15:10:00,98.31,98.43,98.31,98.39,50693.0,93.2833,93.3972,93.2833,93.3592,50693.0
2017-09-19 15:15:00,98.39,98.42,98.37,98.42,53278.0,93.3592,93.3877,93.3402,93.3877,53278.0
2017-09-19 15:20:00,98.42,98.44,98.39,98.43,58546.0,93.3877,93.4066,93.3592,93.3972,58546.0
2017-09-19 15:25:00,98.43,98.46,98.42,98.44,62653.0,93.3972,93.4256,93.3877,93.4066,62653.0
2017-09-19 15:30:00,98.44,98.47,98.41,98.45,62469.0,93.4066,93.4351,93.3782,93.4161,62469.0
2017-09-19 15:35:00,98.46,98.5,98.42,98.49,69984.0,93.4256,93.4636,93.3877,93.4541,69984.0
2017-09-19 15:40:00,98.5,98.55,98.48,98.54,81169.0,93.4636,93.511,93.4446,93.5015,81169.0
2017-09-19 15:45:00,98.54,98.54,98.45,98.45,84045.0,93.5015,93.5015,93.4161,93.4161,84045.0
2017-09-19 15:50:00,98.45,98.5,98.43,98.47,97519.0,93.4161,93.4636,93.3972,93.4351,97519.0
2017-09-19 15:55:00,98.46,98.48,98.41,98.44,249282.0,93.4256,93.4446,93.3782,93.4066,249282.0
2017-09-20 09:30:00,98.76,98.94,98.62,98.88,141468.0,93.7103,93.8811,93.5774,93.8241,141468.0
2017-09-20 09:35:00,98.87,99.2,98.87,99.2,123878.0,93.8147,94.1278,93.8147,94.1278,123878.0
2017-09-20 09:40:00,99.18,99.24,99.0,99.13,51822.0,94.1088,94.1657,93.938,94.0614,51822.0
2017-09-20 09:45:00,99.13,99.14,99.03,99.04,75153.0,94.0614,94.0708,93.9665,93.976,75153.0
2017-09-20 09:50:00,99.04,99.04,98.92,99.0,49187.0,93.976,93.976,93.8621,93.938,49187.0
2017-09-20 09:55:00,99.01,99.04,98.93,98.96,65006.0,93.9475,93.976,93.8716,93.9001,65006.0
2017-09-20 10:00:00,98.96,99.1,98.93,99.08,60114.0,93.9001,94.0329,93.8716,94.0139,60114.0
2017-09-20 10:05:00,99.09,99.14,99.06,99.1,53804.0,94.0234,94.0708,93.9949,94.0329,53804.0
2017-09-20 10:10:00,99.1,99.19,99.07,99.13,53597.0,94.0329,94.1183,94.0044,94.0614,53597.0
2017-09-20 10:15:00,99.12,99.15,98.97,98.98,69716.0,94.0519,94.0803,93.9095,93.919,69716.0
2017-09-20 10:20:00,98.98,99.16,98.97,99.14,39617.0,93.919,94.0898,93.9095,94.0708,39617.0
2017-09-20 10:25:00,99.15,99.16,99.08,99.08,32805.0,94.0803,94.0898,94.0139,94.0139,32805.0
2017-09-20 10:30:00,99.08,99.08,98.97,99.05,51974.0,94.0139,94.0139,93.9095,93.9855,51974.0
2017-09-20 10:35:00,99.04,99.1,99.01,99.03,59619.0,93.976,94.0329,93.9475,93.9665,59619.0
2017-09-20 10:40:00,99.04,99.04,98.94,98.98,99031.0,93.976,93.976,93.8811,93.919,99031.0
2017-09-20 10:45:00,98.98,99.0,98.67,98.81,140933.0,93.919,93.938,93.6249,93.7577,140933.0
2017-09-20 10:50:00,98.79,98.84,98.72,98.74,68142.0,93.7387,93.7862,93.6723,93.6913,68142.0
2017-09-20 10:55:00,98.73,98.75,98.66,98.7,59121.0,93.6818,93.7008,93.6154,93.6533,59121.0
2017-09-20 11:00:00,98.7,98.8,98.68,98.78,64846.0,93.6533,93.7482,93.6344,93.7293,64846.0
2017-09-20 11:05:00,98.79,98.84,98.77,98.77,30974.0,93.7387,93.7862,93.7198,93.7198,30974.0
2017-09-20 11:10:00,98.77,98.83,98.75,98.79,35095.0,93.7198,93.7767,93.7008,93.7387,35095.0
2017-09-20 11:15:00,98.79,98.84,98.75,98.75,36253.0,93.7387,93.7862,93.7008,93.7008,36253.0
2017-09-20 11:20:00,98.75,98.81,98.75,98.77,35960.0,93.7008,93.7577,93.7008,93.7198,35960.0
2017-09-20 11:25:00,98.76,98.88,98.76,98.82,36003.0,93.7103,93.8241,93.7103,93.7672,36003.0
2017-09-20 11:30:00,98.83,98.85,98.79,98.83,25904.0,93.7767,93.7957,93.7387,93.7767,25904.0
2017-09-20 11:35:00,98.84,98.85,98.77,98.78,44373.0,93.7862,93.7957,93.7198,93.7293,44373.0
2017-09-20 11:40:00,98.78,98.83,98.78,98.81,22908.0,93.7293,93.7767,93.7293,93.7577,22908.0
2017-09-20 11:45:00,98.81,98.89,98.8,98.89,39486.0,93.7577,93.8336,93.7482,93.8336,39486.0
2017-09-20 11:50:00,98.9,98.98,98.89,98.94,48676.0,93.8431,93.919,93.8336,93.8811,48676.0
2017-09-20 11:55:00,98.93,98.96,98.88,98.93,33359.0,93.8716,93.9001,93.8241,93.8716,33359.0
2017-09-20 12:00:00,98.94,98.97,98.91,98.92,25457.0,93.8811,93.9095,93.8526,93.8621,25457.0
2017-09-20 12:05:00,98.91,98.94,98.85,98.89,40401.0,93.8526,93.8811,93.7957,93.8336,40401.0
2017-09-20 12:10:00,98.88,98.98,98.88,98.97,26425.0,93.8241,93.919,93.8241,93.9095,26425.0
2017-09-20 12:15:00,98.97,98.98,98.95,98.97,23007.0,93.9095,93.919,93.8906,93.9095,23007.0
2017-09-20 12:20:00,98.96,99.0,98.95,98.97,24344.0,93.9001,93.938,93.8906,93.9095,24344.0
2017-09-20 12:25:00,98.96,98.99,98.96,98.98,18045.0,93.9001,93.9285,93.9001,93.919,18045.0
2017-09-20 12:30:00,98.98,99.01,98.98,99.0,30381.0,93.919,93.9475,93.919,93.938,30381.0
2017-09-20 12:35:00,99.01,99.05,99.0,99.02,29275.0,93.9475,93.9855,93.938,93.957,29275.0
2017-09-20 12:40:00,99.01,99.12,99.01,99.12,54299.0,93.9475,94.0519,93.9475,94.0519,54299.0
2017-09-20 12:45:00,99.11,99.21,99.1,99.2,71856.0,94.0424,94.1373,94.0329,94.1278,71856.0
2017-09-20 12:50:00,99.18,99.19,99.11,99.13,30497.0,94.1088,94.1183,94.0424,94.0614,30497.0
2017-09-20 12:55:00,99.13,99.13,99.1,99.12,22518.0,94.0614,94.0614,94.0329,94.0519,22518.0
2017-09-20 13:00:00,99.12,99.15,99.08,99.1,29330.0,94.0519,94.0803,94.0139,94.0329,29330.0
2017-09-20 13:05:00,99.1,99.14,99.09,99.12,35156.0,94.0329,94.0708,94.0234,94.0519,35156.0
2017-09-20 13:10:00,99.12,99.12,99.08,99.09,28113.0,94.0519,94.0519,94.0139,94.0234,28113.0
2017-09-20 13:15:00,99.08,99.09,99.04,99.06,44132.0,94.0139,94.0234,93.976,93.9949,44132.0
2017-09-20 13:20:00,99.06,99.11,99.05,99.11,30008.0,93.9949,94.0424,93.9855,94.0424,30008.0
2017-09-20 13:25:00,99.12,99.12,99.04,99.04,36572.0,94.0519,94.0519,93.976,93.976,36572.0
2017-09-20 13:30:00,99.04,99.09,99.01,99.03,30714.0,93.976,94.0234,93.9475,93.9665,30714.0
2017-09-20 13:35:00,99.03,99.1,99.03,99.07,34016.0,93.9665,94.0329,93.9665,94.0044,34016.0
2017-09-20 13:40:00,99.07,99.11,99.04,99.09,36589.0,94.0044,94.0424,93.976,94.0234,36589.0
2017-09-20 13:45:00,99.09,99.13,99.06,99.12,35506.0,94.0234,94.0614,93.9949,94.0519,35506.0
2017-09-20 13:50:00,99.11,99.14,99.1,99.12,33402.0,94.0424,94.0708,94.0329,94.0519,33402.0
2017-09-20 13:55:00,99.12,99.22,99.11,99.18,60623.0,94.0519,94.1468,94.0424,94.1088,60623.0
2017-09-20 14:00:00,99.16,99.23,99.11,99.21,52582.0,94.0898,94.1562,94.0424,94.1373,52582.0
2017-09-20 14:05:00,99.2,99.21,99.02,99.03,34327.0,94.1278,94.1373,93.957,93.9665,34327.0
2017-09-20 14:10:00,99.03,99.03,98.94,99.0,84112.0,93.9665,93.9665,93.8811,93.938,84112.0
2017-09-20 14:15:00,98.99,99.02,98.82,98.84,73040.0,93.9285,93.957,93.7672,93.7862,73040.0
2017-09-20 14:20:00,98.84,98.88,98.71,98.86,74326.0,93.7862,93.8241,93.6628,93.8052,74326.0
2017-09-20 14:25:00,98.88,98.91,98.73,98.73,84646.0,93.8241,93.8526,93.6818,93.6818,84646.0
2017-09-20 14:30:00,98.73,98.86,98.72,98.84,64090.0,93.6818,93.8052,93.6723,93.7862,64090.0
2017-09-20 14:35:00,98.84,98.99,98.81,98.94,89003.0,93.7862,93.9285,93.7577,93.8811,89003.0
2017-09-20 14:40:00,98.94,99.07,98.91,99.01,73742.0,93.8811,94.0044,93.8526,93.9475,73742.0
2017-09-20 14:45:00,99.02,99.14,99.01,99.11,75488.0,93.957,94.0708,93.9475,94.0424,75488.0
2017-09-20 14:50:00,99.13,99.18,99.1,99.18,71052.0,94.0614,94.1088,94.0329,94.1088,71052.0
2017-09-20 14:55:00,99.18,99.27,99.13,99.13,71246.0,94.1088,94.1942,94.0614,94.0614,71246.0
2017-09-20 15:00:00,99.14,99.18,99.08,99.14,54146.0,94.0708,94.1088,94.0139,94.0708,54146.0
2017-09-20 15:05:00,99.14,99.15,99.05,99.07,50388.0,94.0708,94.0803,93.9855,94.0044,50388.0
2017-09-20 15:10:00,99.08,99.14,99.07,99.14,40149.0,94.0139,94.0708,94.0044,94.0708,40149.0
2017-09-20 15:15:00,99.14,99.15,99.0,99.02,64876.0,94.0708,94.0803,93.938,93.957,64876.0
2017-09-20 15:20:00,99.02,99.08,99.01,99.05,34032.0,93.957,94.0139,93.9475,93.9855,34032.0
2017-09-20 15:25:00,99.06,99.07,99.0,99.01,63136.0,93.9949,94.0044,93.938,93.9475,63136.0
2017-09-20 15:30:00,99.0,99.06,98.99,99.06,82726.0,93.938,93.9949,93.9285,93.9949,82726.0
2017-09-20 15:35:00,99.06,99.06,99.02,99.06,51727.0,93.9949,93.9949,93.957,93.9949,51727.0
2017-09-20 15:40:00,99.06,99.06,98.97,98.99,69549.0,93.9949,93.9949,93.9095,93.9285,69549.0
2017-09-20 15:45:00,98.99,99.06,98.97,99.03,112227.0,93.9285,93.9949,93.9095,93.9665,112227.0
2017-09-20 15:50:00,99.04,99.22,99.03,99.22,130425.0,93.976,94.1468,93.9665,94.1468,130425.0
2017-09-20 15:55:00,99.22,99.28,99.12,99.22,401688.0,94.1468,94.2037,94.0519,94.1468,401688.0
2017-09-21 09:30:00,99.19,99.28,99.04,99.15,141205.0,94.1183,94.2037,93.976,94.0803,141205.0
2017-09-21 09:35:00,99.13,99.21,99.03,99.1,38895.0,94.0614,94.1373,93.9665,94.0329,38895.0
2017-09-21 09:40:00,99.1,99.17,99.03,99.03,36435.0,94.0329,94.0993,93.9665,93.9665,36435.0
2017-09-21 09:45:00,99.01,99.04,98.91,98.95,57607.0,93.9475,93.976,93.8526,93.8906,57607.0
2017-09-21 09:50:00,98.95,98.95,98.75,98.86,67426.0,93.8906,93.8906,93.7008,93.8052,67426.0
2017-09-21 09:55:00,98.85,98.96,98.8,98.93,53300.0,93.7957,93.9001,93.7482,93.8716,53300.0
2017-09-21 10:00:00,98.94,99.05,98.93,98.98,65228.0,93.8811,93.9855,93.8716,93.919,65228.0
2017-09-21 10:05:00,98.99,99.02,98.88,98.94,80153.0,93.9285,93.957,93.8241,93.8811,80153.0
2017-09-21 10:10:00,98.94,98.96,98.85,98.86,54254.0,93.8811,93.9001,93.7957,93.8052,54254.0
2017-09-21 10:15:00,98.86,98.89,98.82,98.86,55183.0,93.8052,93.8336,93.7672,93.8052,55183.0
2017-09-21 10:20:00,98.87,98.89,98.82,98.84,45273.0,93.8147,93.8336,93.7672,93.7862,45273.0
2017-09-21 10:25:00,98.84,98.93,98.83,98.85,43050.0,93.7862,93.8716,93.7767,93.7957,43050.0
2017-09-21 10:30:00,98.84,98.86,98.77,98.78,28346.0,93.7862,93.8052,93.7198,93.7293,28346.0
2017-09-21 10:35:00,98.78,98.99,98.78,98.97,46538.0,93.7293,93.9285,93.7293,93.9095,46538.0
2017-09-21 10:40:00,98.97,98.97,98.89,98.9,30283.0,93.9095,93.9095,93.8336,93.8431,30283.0
2017-09-21 10:45:00,98.9,98.97,98.9,98.97,47980.0,93.8431,93.9095,93.8431,93.9095,47980.0
2017-09-21 10:50:00,98.98,99.02,98.96,98.97,36936.0,93.919,93.957,93.9001,93.9095,36936.0
2017-09-21 10:55:00,98.97,99.07,98.96,99.07,32413.0,93.9095,94.0044,93.9001,94.0044,32413.0
2017-09-21 11:00:00,99.08,99.19,99.08,99.19,41947.0,94.0139,94.1183,94.0139,94.1183,41947.0
2017-09-21 11:05:00,99.19,99.28,99.18,99.27,44934.0,94.1183,94.2037,94.1088,94.1942,44934.0
2017-09-21 11:10:00,99.26,99.33,99.25,99.32,64584.0,94.1847,94.2511,94.1752,94.2416,64584.0
2017-09-21 11:15:00,99.33,99.34,99.23,99.31,41923.0,94.2511,94.2606,94.1562,94.2322,41923.0
2017-09-21 11:20:00,99.31,99.38,99.31,99.35,49952.0,94.2322,94.2986,94.2322,94.2701,49952.0
2017-09-21 11:25:00,99.34,99.39,99.23,99.23,74819.0,94.2606,94.3081,94.1562,94.1562,74819.0
2017-09-21 11:30:00,99.22,99.23,99.09,99.09,61970.0,94.1468,94.1562,94.0234,94.0234,61970.0
2017-09-21 11:35:00,99.09,99.09,98.93,99.02,54137.0,94.0234,94.0234,93.8716,93.957,54137.0
2017-09-21 11:40:00,99.02,99.09,99.02,99.04,33729.0,93.957,94.0234,93.957,93.976,33729.0
2017-09-21 11:45:00,99.03,99.05,98.94,98.94,47069.0,93.9665,93.9855,93.8811,93.8811,47069.0
2017-09-21 11:50:00,98.94,98.98,98.92,98.95,47238.0,93.8811,93.919,93.8621,93.8906,47238.0
2017-09-21 11:55:00,98.94,98.97,98.9,98.91,42608.0,93.8811,93.9095,93.8431,93.8526,42608.0
2017-09-21 12:00:00,98.91,98.97,98.91,98.94,38058.0,93.8526,93.9095,93.8526,93.8811,38058.0
2017-09-21 12:05:00,98.93,98.95,98.91,98.95,31271.0,93.8716,93.8906,93.8526,93.8906,31271.0
2017-09-21 12:10:00,98.95,98.97,98.93,98.97,25332.0,93.8906,93.9095,93.8716,93.9095,25332.0
2017-09-21 12:15:00,98.96,99.05,98.96,99.01,30262.0,93.9001,93.9855,93.9001,93.9475,30262.0
2017-09-21 12:20:00,99.01,99.04,99.0,99.02,35400.0,93.9475,93.976,93.938,93.957,35400.0
2017-09-21 12:25:00,99.02,99.17,99.02,99.16,33311.0,93.957,94.0993,93.957,94.0898,33311.0
2017-09-21 12:30:00,99.16,99.16,99.02,99.03,19543.0,94.0898,94.0898,93.957,93.9665,19543.0
2017-09-21 12:35:00,99.02,99.06,99.0,99.05,16263.0,93.957,93.9949,93.938,93.9855,16263.0
2017-09-21 12:40:00,99.06,99.06,99.02,99.06,18091.0,93.9949,93.9949,93.957,93.9949,18091.0
2017-09-21 12:45:00,99.07,99.15,99.05,99.13,28267.0,94.0044,94.0803,93.9855,94.0614,28267.0
2017-09-21 12:50:00,99.14,99.15,99.13,99.13,15597.0,94.0708,94.0803,94.0614,94.0614,15597.0
2017-09-21 12:55:00,99.12,99.23,99.11,99.2,58410.0,94.0519,94.1562,94.0424,94.1278,58410.0
2017-09-21 13:00:00,99.2,99.2,99.1,99.1,27532.0,94.1278,94.1278,94.0329,94.0329,27532.0
2017-09-21 13:05:00,99.11,99.12,99.04,99.05,31424.0,94.0424,94.0519,93.976,93.9855,31424.0
2017-09-21 13:10:00,99.06,99.06,98.91,98.92,69360.0,93.9949,93.9949,93.8526,93.8621,69360.0
2017-09-21 13:15:00,98.92,99.04,98.92,99.03,60364.0,93.8621,93.976,93.8621,93.9665,60364.0
2017-09-21 13:20:00,99.01,99.01,98.93,98.96,23225.0,93.9475,93.9475,93.8716,93.9001,23225.0
2017-09-21 13:25:00,98.96,99.01,98.96,99.01,25150.0,93.9001,93.9475,93.9001,93.9475,25150.0
2017-09-21 13:30:00,99.01,99.01,98.93,98.96,16762.0,93.9475,93.9475,93.8716,93.9001,16762.0
2017-09-21 13:35:00,98.97,99.01,98.96,98.98,30583.0,93.9095,93.9475,93.9001,93.919,30583.0
2017-09-21 13:40:00,98.98,98.99,98.91,98.95,36362.0,93.919,93.9285,93.8526,93.8906,36362.0
2017-09-21 13:45:00,98.95,98.98,98.93,98.96,29455.0,93.8906,93.919,93.8716,93.9001,29455.0
2017-09-21 13:50:00,98.97,99.0,98.95,98.99,25421.0,93.9095,93.938,93.8906,93.9285,25421.0
2017-09-21 13:55:00,98.99,99.04,98.99,99.04,22683.0,93.9285,93.976,93.9285,93.976,22683.0
2017-09-21 14:00:00,99.04,99.07,99.01,99.06,24995.0,93.976,94.0044,93.9475,93.9949,24995.0
2017-09-21 14:05:00,99.07,99.07,99.04,99.06,28848.0,94.0044,94.0044,93.976,93.9949,28848.0
2017-09-21 14:10:00,99.06,99.07,99.05,99.07,14188.0,93.9949,94.0044,93.9855,94.0044,14188.0
2017-09-21 14:15:00,99.07,99.07,99.05,99.06,38492.0,94.0044,94.0044,93.9855,93.9949,38492.0
2017-09-21 14:20:00,99.06,99.1,99.06,99.09,28474.0,93.9949,94.0329,93.9949,94.0234,28474.0
2017-09-21 14:25:00,99.08,99.09,99.06,99.06,31057.0,94.0139,94.0234,93.9949,93.9949,31057.0
2017-09-21 14:30:00,99.06,99.08,99.02,99.08,29639.0,93.9949,94.0139,93.957,94.0139,29639.0
2017-09-21 14:35:00,99.08,99.1,98.99,98.99,23669.0,94.0139,94.0329,93.9285,93.9285,23669.0
2017-09-21 14:40:00,98.99,99.01,98.94,98.94,22122.0,93.9285,93.9475,93.8811,93.8811,22122.0
2017-09-21 14:45:00,98.94,98.95,98.89,98.93,28873.0,93.8811,93.8906,93.8336,93.8716,28873.0
2017-09-21 14:50:00,98.92,98.98,98.9,98.98,32918.0,93.8621,93.919,93.8431,93.919,32918.0
2017-09-21 14:55:00,98.97,98.99,98.92,98.99,32604.0,93.9095,93.9285,93.8621,93.9285,32604.0
2017-09-21 15:00:00,99.0,99.01,98.99,99.0,21559.0,93.938,93.9475,93.9285,93.938,21559.0
2017-09-21 15:05:00,99.0,99.01,98.96,98.99,35711.0,93.938,93.9475,93.9001,93.9285,35711.0
2017-09-21 15:10:00,98.99,99.0,98.96,98.96,21810.0,93.9285,93.938,93.9001,93.9001,21810.0
2017-09-21 15:15:00,98.97,98.99,98.97,98.97,24389.0,93.9095,93.9285,93.9095,93.9095,24389.0
2017-09-21 15:20:00,98.97,99.02,98.96,99.02,34448.0,93.9095,93.957,93.9001,93.957,34448.0
2017-09-21 15:25:00,99.02,99.04,98.99,99.04,53336.0,93.957,93.976,93.9285,93.976,53336.0
2017-09-21 15:30:00,99.03,99.04,98.96,98.96,59927.0,93.9665,93.976,93.9001,93.9001,59927.0
2017-09-21 15:35:00,98.97,99.02,98.96,98.98,56080.0,93.9095,93.957,93.9001,93.919,56080.0
2017-09-21 15:40:00,98.98,98.98,98.94,98.95,55746.0,93.919,93.919,93.8811,93.8906,55746.0
2017-09-21 15:45:00,98.95,98.97,98.87,98.88,102351.0,93.8906,93.9095,93.8147,93.8241,102351.0
2017-09-21 15:50:00,98.88,98.9,98.86,98.87,83840.0,93.8241,93.8431,93.8052,93.8147,83840.0
2017-09-21 15:55:00,98.87,98.91,98.84,98.89,231210.0,93.8147,93.8526,93.7862,93.8336,231210.0
2017-09-22 09:30:00,98.55,98.99,98.53,98.84,151776.0,93.511,93.9285,93.492,93.7862,151776.0
2017-09-22 09:35:00,98.82,98.85,98.63,98.71,55412.0,93.7672,93.7957,93.5869,93.6628,55412.0
2017-09-22 09:40:00,98.73,98.89,98.65,98.83,58043.0,93.6818,93.8336,93.6059,93.7767,58043.0
2017-09-22 09:45:00,98.83,98.87,98.68,98.78,50944.0,93.7767,93.8147,93.6344,93.7293,50944.0
2017-09-22 09:50:00,98.77,98.77,98.63,98.66,40274.0,93.7198,93.7198,93.5869,93.6154,40274.0
2017-09-22 09:55:00,98.66,98.8,98.65,98.7,74151.0,93.6154,93.7482,93.6059,93.6533,74151.0
2017-09-22 10:00:00,98.7,98.8,98.69,98.79,77837.0,93.6533,93.7482,93.6439,93.7387,77837.0
2017-09-22 10:05:00,98.79,98.87,98.76,98.77,56404.0,93.7387,93.8147,93.7103,93.7198,56404.0
2017-09-22 10:10:00,98.78,98.89,98.77,98.84,52704.0,93.7293,93.8336,93.7198,93.7862,52704.0
2017-09-22 10:15:00,98.84,98.87,98.79,98.85,165157.0,93.7862,93.8147,93.7387,93.7957,165157.0
2017-09-22 10:20:00,98.84,98.86,98.78,98.79,130480.0,93.7862,93.8052,93.7293,93.7387,130480.0
2017-09-22 10:25:00,98.79,98.82,98.73,98.75,119348.0,93.7387,93.7672,93.6818,93.7008,119348.0
2017-09-22 10:30:00,98.74,98.77,98.71,98.73,57135.0,93.6913,93.7198,93.6628,93.6818,57135.0
2017-09-22 10:35:00,98.74,98.76,98.72,98.74,60455.0,93.6913,93.7103,93.6723,93.6913,60455.0
2017-09-22 10:40:00,98.75,98.79,98.7,98.7,72224.0,93.7008,93.7387,93.6533,93.6533,72224.0
2017-09-22 10:45:00,98.7,98.72,98.66,98.68,52274.0,93.6533,93.6723,93.6154,93.6344,52274.0
2017-09-22 10:50:00,98.68,98.71,98.64,98.71,71701.0,93.6344,93.6628,93.5964,93.6628,71701.0
2017-09-22 10:55:00,98.71,98.71,98.63,98.66,47783.0,93.6628,93.6628,93.5869,93.6154,47783.0
2017-09-22 11:00:00,98.66,98.66,98.55,98.64,55412.0,93.6154,93.6154,93.511,93.5964,55412.0
2017-09-22 11:05:00,98.64,98.67,98.61,98.61,48074.0,93.5964,93.6249,93.5679,93.5679,48074.0
2017-09-22 11:10:00,98.62,98.67,98.58,98.64,41201.0,93.5774,93.6249,93.5395,93.5964,41201.0
2017-09-22 11:15:00,98.64,98.68,98.63,98.66,47905.0,93.5964,93.6344,93.5869,93.6154,47905.0
2017-09-22 11:20:00,98.66,98.67,98.61,98.64,41547.0,93.6154,93.6249,93.5679,93.5964,41547.0
2017-09-22 11:25:00,98.64,98.65,98.61,98.61,38826.0,93.5964,93.6059,93.5679,93.5679,38826.0
2017-09-22 11:30:00,98.62,98.69,98.62,98.64,39818.0,93.5774,93.6439,93.5774,93.5964,39818.0
2017-09-22 11:35:00,98.65,98.66,98.62,98.64,32988.0,93.6059,93.6154,93.5774,93.5964,32988.0
2017-09-22 11:40:00,98.64,98.67,98.6,98.66,38066.0,93.5964,93.6249,93.5585,93.6154,38066.0
2017-09-22 11:45:00,98.65,98.68,98.65,98.65,37406.0,93.6059,93.6344,93.6059,93.6059,37406.0
2017-09-22 11:50:00,98.66,98.68,98.61,98.63,48240.0,93.6154,93.6344,93.5679,93.5869,48240.0
2017-09-22 11:55:00,98.63,98.64,98.58,98.6,46180.0,93.5869,93.5964,93.5395,93.5585,46180.0
2017-09-22 12:00:00,98.6,98.7,98.59,98.7,21922.0,93.5585,93.6533,93.549,93.6533,21922.0
2017-09-22 12:05:00,98.69,98.7,98.62,98.65,52104.0,93.6439,93.6533,93.5774,93.6059,52104.0
2017-09-22 12:10:00,98.65,98.68,98.63,98.66,34137.0,93.6059,93.6344,93.5869,93.6154,34137.0
2017-09-22 12:15:00,98.66,98.66,98.59,98.64,58925.0,93.6154,93.6154,93.549,93.5964,58925.0
2017-09-22 12:20:00,98.65,98.66,98.61,98.65,11162.0,93.6059,93.6154,93.5679,93.6059,11162.0
2017-09-22 12:25:00,98.65,98.75,98.65,98.73,38959.0,93.6059,93.7008,93.6059,93.6818,38959.0
2017-09-22 12:30:00,98.73,98.77,98.68,98.76,112852.0,93.6818,93.7198,93.6344,93.7103,112852.0
2017-09-22 12:35:00,98.77,98.88,98.77,98.87,47995.0,93.7198,93.8241,93.7198,93.8147,47995.0
2017-09-22 12:40:00,98.88,98.91,98.85,98.88,21975.0,93.8241,93.8526,93.7957,93.8241,21975.0
2017-09-22 12:45:00,98.88,98.9,98.86,98.88,25578.0,93.8241,93.8431,93.8052,93.8241,25578.0
2017-09-22 12:50:00,98.88,98.96,98.88,98.94,25157.0,93.8241,93.9001,93.8241,93.8811,25157.0
2017-09-22 12:55:00,98.94,98.95,98.89,98.89,38734.0,93.8811,93.8906,93.8336,93.8336,38734.0
2017-09-22 13:00:00,98.9,98.9,98.87,98.87,57221.0,93.8431,93.8431,93.8147,93.8147,57221.0
2017-09-22 13:05:00,98.86,98.87,98.8,98.81,59156.0,93.8052,93.8147,93.7482,93.7577,59156.0
2017-09-22 13:10:00,98.81,98.82,98.72,98.82,77125.0,93.7577,93.7672,93.6723,93.7672,77125.0
2017-09-22 13:15:00,98.83,98.85,98.76,98.77,44316.0,93.7767,93.7957,93.7103,93.7198,44316.0
2017-09-22 13:20:00,98.77,98.78,98.7,98.73,76514.0,93.7198,93.7293,93.6533,93.6818,76514.0
2017-09-22 13:25:00,98.74,98.75,98.7,98.7,57035.0,93.6913,93.7008,93.6533,93.6533,57035.0
2017-09-22 13:30:00,98.71,98.73,98.68,98.7,57398.0,93.6628,93.6818,93.6344,93.6533,57398.0
2017-09-22 13:35:00,98.7,98.7,98.63,98.63,56359.0,93.6533,93.6533,93.5869,93.5869,56359.0
2017-09-22 13:40:00,98.64,98.67,98.63,98.66,39051.0,93.5964,93.6249,93.5869,93.6154,39051.0
2017-09-22 13:45:00,98.66,98.67,98.63,98.66,44405.0,93.6154,93.6249,93.5869,93.6154,44405.0
2017-09-22 13:50:00,98.66,98.66,98.62,98.64,49729.0,93.6154,93.6154,93.5774,93.5964,49729.0
2017-09-22 13:55:00,98.65,98.66,98.62,98.64,40525.0,93.6059,93.6154,93.5774,93.5964,40525.0
2017-09-22 14:00:00,98.64,98.64,98.57,98.57,51149.0,93.5964,93.5964,93.53,93.53,51149.0
2017-09-22 14:05:00,98.56,98.61,98.56,98.6,65425.0,93.5205,93.5679,93.5205,93.5585,65425.0
2017-09-22 14:10:00,98.6,98.61,98.58,98.58,36419.0,93.5585,93.5679,93.5395,93.5395,36419.0
2017-09-22 14:15:00,98.59,98.6,98.58,98.59,86512.0,93.549,93.5585,93.5395,93.549,86512.0
2017-09-22 14:20:00,98.6,98.61,98.58,98.6,26454.0,93.5585,93.5679,93.5395,93.5585,26454.0
2017-09-22 14:25:00,98.6,98.61,98.58,98.59,47849.0,93.5585,93.5679,93.5395,93.549,47849.0
2017-09-22 14:30:00,98.58,98.6,98.58,98.6,44121.0,93.5395,93.5585,93.5395,93.5585,44121.0
2017-09-22 14:35:00,98.6,98.61,98.59,98.59,42413.0,93.5585,93.5679,93.549,93.549,42413.0
2017-09-22 14:40:00,98.6,98.61,98.59,98.6,56800.0,93.5585,93.5679,93.549,93.5585,56800.0
2017-09-22 14:45:00,98.61,98.61,98.59,98.6,39806.0,93.5679,93.5679,93.549,93.5585,39806.0
2017-09-22 14:50:00,98.6,98.61,98.58,98.59,34601.0,93.5585,93.5679,93.5395,93.549,34601.0
2017-09-22 14:55:00,98.59,98.61,98.57,98.59,61930.0,93.549,93.5679,93.53,93.549,61930.0
2017-09-22 15:00:00,98.6,98.61,98.59,98.6,25745.0,93.5585,93.5679,93.549,93.5585,25745.0
2017-09-22 15:05:00,98.6,98.61,98.59,98.6,34612.0,93.5585,93.5679,93.549,93.5585,34612.0
2017-09-22 15:10:00,98.6,98.61,98.58,98.59,41286.0,93.5585,93.5679,93.5395,93.549,41286.0
2017-09-22 15:15:00,98.59,98.6,98.56,98.56,67678.0,93.549,93.5585,93.5205,93.5205,67678.0
2017-09-22 15:20:00,98.56,98.57,98.56,98.56,66962.0,93.5205,93.53,93.5205,93.5205,66962.0
2017-09-22 15:25:00,98.57,98.58,98.55,98.57,72180.0,93.53,93.5395,93.511,93.53,72180.0
2017-09-22 15:30:00,98.56,98.57,98.56,98.56,68021.0,93.5205,93.53,93.5205,93.5205,68021.0
2017-09-22 15:35:00,98.56,98.57,98.56,98.57,76173.0,93.5205,93.53,93.5205,93.53,76173.0
2017-09-22 15:40:00,98.57,98.63,98.57,98.59,351242.0,93.53,93.5869,93.53,93.549,351242.0
2017-09-22 15:45:00,98.59,98.66,98.56,98.66,105625.0,93.549,93.6154,93.5205,93.6154,105625.0
2017-09-22 15:50:00,98.66,98.66,98.6,98.62,84321.0,93.6154,93.6154,93.5585,93.5774,84321.0
2017-09-22 15:55:00,98.62,98.64,98.55,98.56,461518.0,93.5774,93.5964,93.511,93.5205,461518.0
2017-09-25 09:30:00,98.6,98.61,98.42,98.43,164505.0,93.5585,93.5679,93.3877,93.3972,164505.0
2017-09-25 09:35:00,98.47,98.53,98.46,98.5,380726.0,93.4351,93.492,93.4256,93.4636,380726.0
2017-09-25 09:40:00,98.5,98.82,98.49,98.71,168455.0,93.4636,93.7672,93.4541,93.6628,168455.0
2017-09-25 09:45:00,98.71,98.75,98.66,98.72,103838.0,93.6628,93.7008,93.6154,93.6723,103838.0
2017-09-25 09:50:00,98.73,98.96,98.7,98.9,178420.0,93.6818,93.9001,93.6533,93.8431,178420.0
2017-09-25 09:55:00,98.9,99.37,98.89,99.34,117594.0,93.8431,94.2891,93.8336,94.2606,117594.0
2017-09-25 10:00:00,99.34,99.5,99.32,99.38,87641.0,94.2606,94.4124,94.2416,94.2986,87641.0
2017-09-25 10:05:00,99.38,99.49,99.32,99.42,105744.0,94.2986,94.403,94.2416,94.3365,105744.0
2017-09-25 10:10:00,99.42,99.46,99.38,99.43,66360.0,94.3365,94.3745,94.2986,94.346,66360.0
2017-09-25 10:15:00,99.44,99.46,99.4,99.46,78086.0,94.3555,94.3745,94.3176,94.3745,78086.0
2017-09-25 10:20:00,99.46,99.61,99.44,99.51,274794.0,94.3745,94.5168,94.3555,94.4219,274794.0
2017-09-25 10:25:00,99.51,99.56,99.44,99.45,61579.0,94.4219,94.4694,94.3555,94.365,61579.0
2017-09-25 10:30:00,99.45,99.62,99.38,99.6,140028.0,94.365,94.5263,94.2986,94.5073,140028.0
2017-09-25 10:35:00,99.59,99.62,99.35,99.36,93485.0,94.4978,94.5263,94.2701,94.2796,93485.0
2017-09-25 10:40:00,99.35,99.39,99.27,99.39,71830.0,94.2701,94.3081,94.1942,94.3081,71830.0
2017-09-25 10:45:00,99.39,99.5,99.31,99.39,78077.0,94.3081,94.4124,94.2322,94.3081,78077.0
2017-09-25 10:50:00,99.4,99.41,99.22,99.23,84703.0,94.3176,94.327,94.1468,94.1562,84703.0
2017-09-25 10:55:00,99.24,99.24,99.13,99.15,119489.0,94.1657,94.1657,94.0614,94.0803,119489.0
2017-09-25 11:00:00,99.16,99.16,98.9,98.91,100534.0,94.0898,94.0898,93.8431,93.8526,100534.0
2017-09-25 11:05:00,98.92,99.08,98.91,99.02,37553.0,93.8621,94.0139,93.8526,93.957,37553.0
2017-09-25 11:10:00,99.02,99.08,99.0,99.05,50822.0,93.957,94.0139,93.938,93.9855,50822.0
2017-09-25 11:15:00,99.04,99.21,99.03,99.15,37951.0,93.976,94.1373,93.9665,94.0803,37951.0
2017-09-25 11:20:00,99.15,99.22,99.08,99.22,50778.0,94.0803,94.1468,94.0139,94.1468,50778.0
2017-09-25 11:25:00,99.22,99.33,99.21,99.23,79132.0,94.1468,94.2511,94.1373,94.1562,79132.0
2017-09-25 11:30:00,99.24,99.26,99.13,99.19,26912.0,94.1657,94.1847,94.0614,94.1183,26912.0
2017-09-25 11:35:00,99.2,99.33,99.19,99.25,27535.0,94.1278,94.2511,94.1183,94.1752,27535.0
2017-09-25 11:40:00,99.25,99.27,99.17,99.25,30715.0,94.1752,94.1942,94.0993,94.1752,30715.0
2017-09-25 11:45:00,99.24,99.28,99.18,99.26,30350.0,94.1657,94.2037,94.1088,94.1847,30350.0
2017-09-25 11:50:00,99.26,99.3,99.24,99.29,22719.0,94.1847,94.2227,94.1657,94.2132,22719.0
2017-09-25 11:55:00,99.29,99.3,99.23,99.29,28444.0,94.2132,94.2227,94.1562,94.2132,28444.0
2017-09-25 12:00:00,99.28,99.29,99.17,99.24,26115.0,94.2037,94.2132,94.0993,94.1657,26115.0
2017-09-25 12:05:00,99.24,99.3,99.21,99.26,48239.0,94.1657,94.2227,94.1373,94.1847,48239.0
2017-09-25 12:10:00,99.25,99.3,99.23,99.25,24050.0,94.1752,94.2227,94.1562,94.1752,24050.0
2017-09-25 12:15:00,99.25,99.28,99.22,99.25,28873.0,94.1752,94.2037,94.1468,94.1752,28873.0
2017-09-25 12:20:00,99.26,99.3,99.24,99.26,51862.0,94.1847,94.2227,94.1657,94.1847,51862.0
2017-09-25 12:25:00,99.27,99.31,99.26,99.3,67991.0,94.1942,94.2322,94.1847,94.2227,67991.0
2017-09-25 12:30:00,99.3,99.3,99.22,99.26,20585.0,94.2227,94.2227,94.1468,94.1847,20585.0
2017-09-25 12:35:00,99.27,99.27,99.21,99.26,32930.0,94.1942,94.1942,94.1373,94.1847,32930.0
2017-09-25 12:40:00,99.25,99.31,99.23,99.29,47194.0,94.1752,94.2322,94.1562,94.2132,47194.0
2017-09-25 12:45:00,99.29,99.3,99.26,99.29,26893.0,94.2132,94.2227,94.1847,94.2132,26893.0
2017-09-25 12:50:00,99.3,99.34,99.28,99.29,59597.0,94.2227,94.2606,94.2037,94.2132,59597.0
2017-09-25 12:55:00,99.29,99.36,99.28,99.34,34290.0,94.2132,94.2796,94.2037,94.2606,34290.0
2017-09-25 13:00:00,99.35,99.37,99.33,99.35,37112.0,94.2701,94.2891,94.2511,94.2701,37112.0
2017-09-25 13:05:00,99.34,99.37,99.29,99.31,73184.0,94.2606,94.2891,94.2132,94.2322,73184.0
2017-09-25 13:10:00,99.32,99.34,99.31,99.34,50689.0,94.2416,94.2606,94.2322,94.2606,50689.0
2017-09-25 13:15:00,99.33,99.43,99.32,99.42,37374.0,94.2511,94.346,94.2416,94.3365,37374.0
2017-09-25 13:20:00,99.41,99.45,99.38,99.41,41073.0,94.327,94.365,94.2986,94.327,41073.0
2017-09-25 13:25:00,99.41,99.42,99.39,99.4,26976.0,94.327,94.3365,94.3081,94.3176,26976.0
2017-09-25 13:30:00,99.4,99.42,99.36,99.41,39668.0,94.3176,94.3365,94.2796,94.327,39668.0
2017-09-25 13:35:00,99.41,99.43,99.4,99.42,59371.0,94.327,94.346,94.3176,94.3365,59371.0
2017-09-25 13:40:00,99.42,99.45,99.4,99.44,69482.0,94.3365,94.365,94.3176,94.3555,69482.0
2017-09-25 13:45:00,99.44,99.49,99.43,99.45,42693.0,94.3555,94.403,94.346,94.365,42693.0
2017-09-25 13:50:00,99.46,99.47,99.41,99.42,46219.0,94.3745,94.384,94.327,94.3365,46219.0
2017-09-25 13:55:00,99.41,99.46,99.38,99.42,58439.0,94.327,94.3745,94.2986,94.3365,58439.0
2017-09-25 14:00:00,99.42,99.47,99.37,99.45,105890.0,94.3365,94.384,94.2891,94.365,105890.0
2017-09-25 14:05:00,99.45,99.48,99.45,99.47,38543.0,94.365,94.3935,94.365,94.384,38543.0
2017-09-25 14:10:00,99.47,99.47,99.37,99.39,43070.0,94.384,94.384,94.2891,94.3081,43070.0
2017-09-25 14:15:00,99.39,99.48,99.38,99.41,36530.0,94.3081,94.3935,94.2986,94.327,36530.0
2017-09-25 14:20:00,99.41,99.46,99.37,99.45,36157.0,94.327,94.3745,94.2891,94.365,36157.0
2017-09-25 14:25:00,99.45,99.45,99.36,99.38,39001.0,94.365,94.365,94.2796,94.2986,39001.0
2017-09-25 14:30:00,99.37,99.41,99.36,99.39,32196.0,94.2891,94.327,94.2796,94.3081,32196.0
2017-09-25 14:35:00,99.39,99.45,99.36,99.44,34830.0,94.3081,94.365,94.2796,94.3555,34830.0
2017-09-25 14:40:00,99.45,99.49,99.42,99.47,40891.0,94.365,94.403,94.3365,94.384,40891.0
2017-09-25 14:45:00,99.47,99.49,99.43,99.45,35411.0,94.384,94.403,94.346,94.365,35411.0
2017-09-25 14:50:00,99.46,99.47,99.43,99.44,41966.0,94.3745,94.384,94.346,94.3555,41966.0
2017-09-25 14:55:00,99.44,99.45,99.41,99.44,45884.0,94.3555,94.365,94.327,94.3555,45884.0
2017-09-25 15:00:00,99.43,99.46,99.42,99.42,85548.0,94.346,94.3745,94.3365,94.3365,85548.0
2017-09-25 15:05:00,99.43,99.47,99.4,99.41,136606.0,94.346,94.384,94.3176,94.327,136606.0
2017-09-25 15:10:00,99.41,99.5,99.4,99.48,84988.0,94.327,94.4124,94.3176,94.3935,84988.0
2017-09-25 15:15:00,99.48,99.54,99.48,99.51,54084.0,94.3935,94.4504,94.3935,94.4219,54084.0
2017-09-25 15:20:00,99.52,99.6,99.49,99.58,55386.0,94.4314,94.5073,94.403,94.4884,55386.0
2017-09-25 15:25:00,99.59,99.62,99.51,99.52,45650.0,94.4978,94.5263,94.4219,94.4314,45650.0
2017-09-25 15:30:00,99.52,99.6,99.51,99.56,65089.0,94.4314,94.5073,94.4219,94.4694,65089.0
2017-09-25 15:35:00,99.55,99.59,99.52,99.59,56522.0,94.4599,94.4978,94.4314,94.4978,56522.0
2017-09-25 15:40:00,99.58,99.59,99.5,99.58,96893.0,94.4884,94.4978,94.4124,94.4884,96893.0
2017-09-25 15:45:00,99.57,99.6,99.54,99.57,98996.0,94.4789,94.5073,94.4504,94.4789,98996.0
2017-09-25 15:50:00,99.56,99.58,99.48,99.57,115870.0,94.4694,94.4884,94.3935,94.4789,115870.0
2017-09-25 15:55:00,99.56,99.65,99.55,99.6,255277.0,94.4694,94.5548,94.4599,94.5073,255277.0
2017-09-26 09:30:00,99.64,99.72,99.26,99.35,136275.0,94.5453,94.6212,94.1847,94.2701,136275.0
2017-09-26 09:35:00,99.38,99.74,99.37,99.55,77019.0,94.2986,94.6402,94.2891,94.4599,77019.0
2017-09-26 09:40:00,99.54,99.54,99.18,99.19,70036.0,94.4504,94.4504,94.1088,94.1183,70036.0
2017-09-26 09:45:00,99.18,99.36,99.16,99.2,92618.0,94.1088,94.2796,94.0898,94.1278,92618.0
2017-09-26 09:50:00,99.2,99.29,99.17,99.22,96731.0,94.1278,94.2132,94.0993,94.1468,96731.0
2017-09-26 09:55:00,99.23,99.24,99.03,99.04,92016.0,94.1562,94.1657,93.9665,93.976,92016.0
2017-09-26 10:00:00,99.04,99.04,98.87,98.88,107457.0,93.976,93.976,93.8147,93.8241,107457.0
2017-09-26 10:05:00,98.89,98.91,98.8,98.81,82171.0,93.8336,93.8526,93.7482,93.7577,82171.0
2017-09-26 10:10:00,98.81,98.84,98.76,98.8,87765.0,93.7577,93.7862,93.7103,93.7482,87765.0
2017-09-26 10:15:00,98.81,98.92,98.79,98.92,91532.0,93.7577,93.8621,93.7387,93.8621,91532.0
2017-09-26 10:20:00,98.92,99.09,98.92,99.02,137928.0,93.8621,94.0234,93.8621,93.957,137928.0
2017-09-26 10:25:00,99.0,99.09,98.93,98.95,37269.0,93.938,94.0234,93.8716,93.8906,37269.0
2017-09-26 10:30:00,98.95,98.97,98.84,98.87,50097.0,93.8906,93.9095,93.7862,93.8147,50097.0
2017-09-26 10:35:00,98.88,98.98,98.88,98.89,115637.0,93.8241,93.919,93.8241,93.8336,115637.0
2017-09-26 10:40:00,98.9,98.91,98.88,98.9,64553.0,93.8431,93.8526,93.8241,93.8431,64553.0
2017-09-26 10:45:00,98.9,98.96,98.84,98.89,72031.0,93.8431,93.9001,93.7862,93.8336,72031.0
2017-09-26 10:50:00,98.9,99.09,98.9,99.05,62588.0,93.8431,94.0234,93.8431,93.9855,62588.0
2017-09-26 10:55:00,99.05,99.06,98.93,98.94,54502.0,93.9855,93.9949,93.8716,93.8811,54502.0
2017-09-26 11:00:00,98.93,98.96,98.88,98.95,50808.0,93.8716,93.9001,93.8241,93.8906,50808.0
2017-09-26 11:05:00,98.95,98.96,98.85,98.88,61352.0,93.8906,93.9001,93.7957,93.8241,61352.0
2017-09-26 11:10:00,98.88,98.95,98.87,98.9,63866.0,93.8241,93.8906,93.8147,93.8431,63866.0
2017-09-26 11:15:00,98.9,98.93,98.86,98.9,63569.0,93.8431,93.8716,93.8052,93.8431,63569.0
2017-09-26 11:20:00,98.91,98.95,98.84,98.84,57074.0,93.8526,93.8906,93.7862,93.7862,57074.0
2017-09-26 11:25:00,98.84,98.86,98.66,98.7,97908.0,93.7862,93.8052,93.6154,93.6533,97908.0
2017-09-26 11:30:00,98.69,98.69,98.61,98.68,45827.0,93.6439,93.6439,93.5679,93.6344,45827.0
2017-09-26 11:35:00,98.69,98.69,98.63,98.65,55637.0,93.6439,93.6439,93.5869,93.6059,55637.0
2017-09-26 11:40:00,98.66,98.8,98.65,98.76,100362.0,93.6154,93.7482,93.6059,93.7103,100362.0
2017-09-26 11:45:00,98.77,98.89,98.77,98.89,44038.0,93.7198,93.8336,93.7198,93.8336,44038.0
2017-09-26 11:50:00,98.89,98.9,98.77,98.86,52794.0,93.8336,93.8431,93.7198,93.8052,52794.0
2017-09-26 11:55:00,98.86,98.87,98.75,98.81,61302.0,93.8052,93.8147,93.7008,93.7577,61302.0
2017-09-26 12:00:00,98.81,98.82,98.76,98.8,37169.0,93.7577,93.7672,93.7103,93.7482,37169.0
2017-09-26 12:05:00,98.8,98.81,98.77,98.78,51396.0,93.7482,93.7577,93.7198,93.7293,51396.0
2017-09-26 12:10:00,98.78,98.79,98.71,98.76,57081.0,93.7293,93.7387,93.6628,93.7103,57081.0
2017-09-26 12:15:00,98.77,98.82,98.76,98.8,39366.0,93.7198,93.7672,93.7103,93.7482,39366.0
2017-09-26 12:20:00,98.8,98.82,98.74,98.75,48476.0,93.7482,93.7672,93.6913,93.7008,48476.0
2017-09-26 12:25:00,98.74,98.81,98.72,98.77,57430.0,93.6913,93.7577,93.6723,93.7198,57430.0
2017-09-26 12:30:00,98.78,98.78,98.69,98.72,30945.0,93.7293,93.7293,93.6439,93.6723,30945.0
2017-09-26 12:35:00,98.72,98.81,98.7,98.78,51023.0,93.6723,93.7577,93.6533,93.7293,51023.0
2017-09-26 12:40:00,98.78,98.81,98.77,98.8,31595.0,93.7293,93.7577,93.7198,93.7482,31595.0
2017-09-26 12:45:00,98.8,98.82,98.78,98.8,42586.0,93.7482,93.7672,93.7293,93.7482,42586.0
2017-09-26 12:50:00,98.81,98.82,98.78,98.79,28794.0,93.7577,93.7672,93.7293,93.7387,28794.0
2017-09-26 12:55:00,98.79,98.81,98.76,98.77,29406.0,93.7387,93.7577,93.7103,93.7198,29406.0
2017-09-26 13:00:00,98.77,98.79,98.73,98.75,22841.0,93.7198,93.7387,93.6818,93.7008,22841.0
2017-09-26 13:05:00,98.76,98.77,98.75,98.75,24919.0,93.7103,93.7198,93.7008,93.7008,24919.0
2017-09-26 13:10:00,98.76,98.76,98.73,98.75,28196.0,93.7103,93.7103,93.6818,93.7008,28196.0
2017-09-26 13:15:00,98.74,98.75,98.72,98.73,27743.0,93.6913,93.7008,93.6723,93.6818,27743.0
2017-09-26 13:20:00,98.72,98.73,98.63,98.64,25453.0,93.6723,93.6818,93.5869,93.5964,25453.0
2017-09-26 13:25:00,98.64,98.71,98.63,98.67,43879.0,93.5964,93.6628,93.5869,93.6249,43879.0
2017-09-26 13:30:00,98.68,98.69,98.67,98.69,30786.0,93.6344,93.6439,93.6249,93.6439,30786.0
2017-09-26 13:35:00,98.69,98.69,98.65,98.67,29336.0,93.6439,93.6439,93.6059,93.6249,29336.0
2017-09-26 13:40:00,98.67,98.76,98.66,98.75,26486.0,93.6249,93.7103,93.6154,93.7008,26486.0
2017-09-26 13:45:00,98.75,98.79,98.72,98.79,38135.0,93.7008,93.7387,93.6723,93.7387,38135.0
2017-09-26 13:50:00,98.79,98.83,98.76,98.81,49918.0,93.7387,93.7767,93.7103,93.7577,49918.0
2017-09-26 13:55:00,98.82,98.82,98.77,98.82,30471.0,93.7672,93.7672,93.7198,93.7672,30471.0
2017-09-26 14:00:00,98.82,98.84,98.8,98.81,41066.0,93.7672,93.7862,93.7482,93.7577,41066.0
2017-09-26 14:05:00,98.81,98.86,98.8,98.83,59936.0,93.7577,93.8052,93.7482,93.7767,59936.0
2017-09-26 14:10:00,98.82,98.82,98.77,98.77,37894.0,93.7672,93.7672,93.7198,93.7198,37894.0
2017-09-26 14:15:00,98.78,98.78,98.71,98.73,66747.0,93.7293,93.7293,93.6628,93.6818,66747.0
2017-09-26 14:20:00,98.74,98.82,98.73,98.8,36547.0,93.6913,93.7672,93.6818,93.7482,36547.0
2017-09-26 14:25:00,98.8,98.83,98.76,98.79,38976.0,93.7482,93.7767,93.7103,93.7387,38976.0
2017-09-26 14:30:00,98.81,98.81,98.74,98.75,31002.0,93.7577,93.7577,93.6913,93.7008,31002.0
2017-09-26 14:35:00,98.75,98.77,98.72,98.72,38577.0,93.7008,93.7198,93.6723,93.6723,38577.0
2017-09-26 14:40:00,98.72,98.74,98.7,98.71,27317.0,93.6723,93.6913,93.6533,93.6628,27317.0
2017-09-26 14:45:00,98.72,98.76,98.71,98.71,27767.0,93.6723,93.7103,93.6628,93.6628,27767.0
2017-09-26 14:50:00,98.72,98.74,98.69,98.69,48244.0,93.6723,93.6913,93.6439,93.6439,48244.0
2017-09-26 14:55:00,98.69,98.75,98.68,98.74,45460.0,93.6439,93.7008,93.6344,93.6913,45460.0
2017-09-26 15:00:00,98.73,98.77,98.73,98.76,46361.0,93.6818,93.7198,93.6818,93.7103,46361.0
2017-09-26 15:05:00,98.75,98.78,98.75,98.76,36841.0,93.7008,93.7293,93.7008,93.7103,36841.0
2017-09-26 15:10:00,98.75,98.8,98.74,98.79,39302.0,93.7008,93.7482,93.6913,93.7387,39302.0
2017-09-26 15:15:00,98.8,98.8,98.76,98.8,43710.0,93.7482,93.7482,93.7103,93.7482,43710.0
2017-09-26 15:20:00,98.8,98.88,98.8,98.8,58627.0,93.7482,93.8241,93.7482,93.7482,58627.0
2017-09-26 15:25:00,98.81,98.85,98.81,98.81,35042.0,93.7577,93.7957,93.7577,93.7577,35042.0
2017-09-26 15:30:00,98.81,98.82,98.76,98.79,69135.0,93.7577,93.7672,93.7103,93.7387,69135.0
2017-09-26 15:35:00,98.79,98.83,98.78,98.8,62740.0,93.7387,93.7767,93.7293,93.7482,62740.0
2017-09-26 15:40:00,98.8,98.85,98.78,98.79,106752.0,93.7482,93.7957,93.7293,93.7387,106752.0
2017-09-26 15:45:00,98.79,98.83,98.74,98.74,104479.0,93.7387,93.7767,93.6913,93.6913,104479.0
2017-09-26 15:50:00,98.73,98.74,98.67,98.67,90703.0,93.6818,93.6913,93.6249,93.6249,90703.0
2017-09-26 15:55:00,98.67,98.68,98.61,98.64,240678.0,93.6249,93.6344,93.5679,93.5964,240678.0
2017-09-27 09:30:00,98.97,99.01,98.7,98.87,136536.0,93.9095,93.9475,93.6533,93.8147,136536.0
2017-09-27 09:35:00,98.88,98.93,98.76,98.87,55259.0,93.8241,93.8716,93.7103,93.8147,55259.0
2017-09-27 09:40:00,98.86,98.98,98.86,98.94,53174.0,93.8052,93.919,93.8052,93.8811,53174.0
2017-09-27 09:45:00,98.96,98.99,98.9,98.97,73758.0,93.9001,93.9285,93.8431,93.9095,73758.0
2017-09-27 09:50:00,98.97,99.07,98.96,99.05,116293.0,93.9095,94.0044,93.9001,93.9855,116293.0
2017-09-27 09:55:00,99.05,99.17,99.01,99.07,77525.0,93.9855,94.0993,93.9475,94.0044,77525.0
2017-09-27 10:00:00,99.06,99.07,98.93,98.94,79488.0,93.9949,94.0044,93.8716,93.8811,79488.0
2017-09-27 10:05:00,98.95,98.95,98.75,98.77,74477.0,93.8906,93.8906,93.7008,93.7198,74477.0
2017-09-27 10:10:00,98.77,98.86,98.71,98.85,97961.0,93.7198,93.8052,93.6628,93.7957,97961.0
2017-09-27 10:15:00,98.85,98.95,98.84,98.9,102811.0,93.7957,93.8906,93.7862,93.8431,102811.0
2017-09-27 10:20:00,98.89,98.94,98.85,98.91,77490.0,93.8336,93.8811,93.7957,93.8526,77490.0
2017-09-27 10:25:00,98.91,99.05,98.91,99.0,53122.0,93.8526,93.9855,93.8526,93.938,53122.0
2017-09-27 10:30:00,98.99,99.01,98.87,98.88,132801.0,93.9285,93.9475,93.8147,93.8241,132801.0
2017-09-27 10:35:00,98.89,98.98,98.85,98.9,120346.0,93.8336,93.919,93.7957,93.8431,120346.0
2017-09-27 10:40:00,98.9,98.92,98.84,98.92,61210.0,93.8431,93.8621,93.7862,93.8621,61210.0
2017-09-27 10:45:00,98.93,99.01,98.87,98.89,51124.0,93.8716,93.9475,93.8147,93.8336,51124.0
2017-09-27 10:50:00,98.89,98.95,98.83,98.85,38995.0,93.8336,93.8906,93.7767,93.7957,38995.0
2017-09-27 10:55:00,98.85,98.88,98.81,98.83,78339.0,93.7957,93.8241,93.7577,93.7767,78339.0
2017-09-27 11:00:00,98.84,98.88,98.73,98.75,61601.0,93.7862,93.8241,93.6818,93.7008,61601.0
2017-09-27 11:05:00,98.75,98.79,98.68,98.72,85551.0,93.7008,93.7387,93.6344,93.6723,85551.0
2017-09-27 11:10:00,98.72,98.72,98.66,98.7,33810.0,93.6723,93.6723,93.6154,93.6533,33810.0
2017-09-27 11:15:00,98.7,98.72,98.58,98.58,36241.0,93.6533,93.6723,93.5395,93.5395,36241.0
2017-09-27 11:20:00,98.58,98.59,98.46,98.5,84757.0,93.5395,93.549,93.4256,93.4636,84757.0
2017-09-27 11:25:00,98.5,98.55,98.41,98.45,69658.0,93.4636,93.511,93.3782,93.4161,69658.0
2017-09-27 11:30:00,98.45,98.45,98.16,98.18,106934.0,93.4161,93.4161,93.141,93.1599,106934.0
2017-09-27 11:35:00,98.18,98.28,98.16,98.26,54806.0,93.1599,93.2548,93.141,93.2358,54806.0
2017-09-27 11:40:00,98.25,98.28,98.15,98.18,53957.0,93.2264,93.2548,93.1315,93.1599,53957.0
2017-09-27 11:45:00,98.18,98.18,98.02,98.02,68461.0,93.1599,93.1599,93.0081,93.0081,68461.0
2017-09-27 11:50:00,98.03,98.14,98.03,98.13,55812.0,93.0176,93.122,93.0176,93.1125,55812.0
2017-09-27 11:55:00,98.12,98.25,98.12,98.23,77726.0,93.103,93.2264,93.103,93.2074,77726.0
2017-09-27 12:00:00,98.22,98.23,98.16,98.22,60723.0,93.1979,93.2074,93.141,93.1979,60723.0
2017-09-27 12:05:00,98.22,98.27,98.14,98.27,59025.0,93.1979,93.2453,93.122,93.2453,59025.0
2017-09-27 12:10:00,98.28,98.36,98.27,98.28,48047.0,93.2548,93.3307,93.2453,93.2548,48047.0
2017-09-27 12:15:00,98.28,98.28,98.22,98.24,74564.0,93.2548,93.2548,93.1979,93.2169,74564.0
2017-09-27 12:20:00,98.23,98.26,98.22,98.24,42308.0,93.2074,93.2358,93.1979,93.2169,42308.0
2017-09-27 12:25:00,98.23,98.26,98.2,98.23,37854.0,93.2074,93.2358,93.1789,93.2074,37854.0
2017-09-27 12:30:00,98.23,98.25,98.13,98.17,42038.0,93.2074,93.2264,93.1125,93.1504,42038.0
2017-09-27 12:35:00,98.17,98.23,98.17,98.18,34135.0,93.1504,93.2074,93.1504,93.1599,34135.0
2017-09-27 12:40:00,98.18,98.25,98.16,98.24,33514.0,93.1599,93.2264,93.141,93.2169,33514.0
2017-09-27 12:45:00,98.24,98.32,98.24,98.29,69798.0,93.2169,93.2928,93.2169,93.2643,69798.0
2017-09-27 12:50:00,98.29,98.36,98.28,98.32,27317.0,93.2643,93.3307,93.2548,93.2928,27317.0
2017-09-27 12:55:00,98.32,98.4,98.31,98.4,36623.0,93.2928,93.3687,93.2833,93.3687,36623.0
2017-09-27 13:00:00,98.4,98.43,98.39,98.41,24240.0,93.3687,93.3972,93.3592,93.3782,24240.0
2017-09-27 13:05:00,98.41,98.61,98.41,98.57,103723.0,93.3782,93.5679,93.3782,93.53,103723.0
2017-09-27 13:10:00,98.58,98.76,98.54,98.66,89809.0,93.5395,93.7103,93.5015,93.6154,89809.0
2017-09-27 13:15:00,98.65,98.65,98.58,98.59,23413.0,93.6059,93.6059,93.5395,93.549,23413.0
2017-09-27 13:20:00,98.58,98.62,98.51,98.52,45505.0,93.5395,93.5774,93.4731,93.4826,45505.0
2017-09-27 13:25:00,98.52,98.63,98.52,98.63,38997.0,93.4826,93.5869,93.4826,93.5869,38997.0
2017-09-27 13:30:00,98.63,98.63,98.56,98.58,35951.0,93.5869,93.5869,93.5205,93.5395,35951.0
2017-09-27 13:35:00,98.58,98.61,98.55,98.61,34666.0,93.5395,93.5679,93.511,93.5679,34666.0
2017-09-27 13:40:00,98.61,98.71,98.59,98.7,69937.0,93.5679,93.6628,93.549,93.6533,69937.0
2017-09-27 13:45:00,98.7,98.76,98.68,98.76,26759.0,93.6533,93.7103,93.6344,93.7103,26759.0
2017-09-27 13:50:00,98.77,98.87,98.74,98.82,69843.0,93.7198,93.8147,93.6913,93.7672,69843.0
2017-09-27 13:55:00,98.83,98.92,98.82,98.9,121256.0,93.7767,93.8621,93.7672,93.8431,121256.0
2017-09-27 14:00:00,98.9,99.07,98.88,99.04,65548.0,93.8431,94.0044,93.8241,93.976,65548.0
2017-09-27 14:05:00,99.05,99.14,99.04,99.11,82866.0,93.9855,94.0708,93.976,94.0424,82866.0
2017-09-27 14:10:00,99.11,99.25,99.09,99.24,122888.0,94.0424,94.1752,94.0234,94.1657,122888.0
2017-09-27 14:15:00,99.23,99.38,99.23,99.29,94458.0,94.1562,94.2986,94.1562,94.2132,94458.0
2017-09-27 14:20:00,99.29,99.29,99.16,99.18,57784.0,94.2132,94.2132,94.0898,94.1088,57784.0
2017-09-27 14:25:00,99.18,99.35,99.16,99.31,95169.0,94.1088,94.2701,94.0898,94.2322,95169.0
2017-09-27 14:30:00,99.31,99.39,99.31,99.37,94170.0,94.2322,94.3081,94.2322,94.2891,94170.0
2017-09-27 14:35:00,99.37,99.38,99.28,99.29,40132.0,94.2891,94.2986,94.2037,94.2132,40132.0
2017-09-27 14:40:00,99.29,99.39,99.29,99.38,78397.0,94.2132,94.3081,94.2132,94.2986,78397.0
2017-09-27 14:45:00,99.38,99.44,99.37,99.44,71911.0,94.2986,94.3555,94.2891,94.3555,71911.0
2017-09-27 14:50:00,99.44,99.46,99.4,99.4,53482.0,94.3555,94.3745,94.3176,94.3176,53482.0
2017-09-27 14:55:00,99.41,99.46,99.39,99.45,62015.0,94.327,94.3745,94.3081,94.365,62015.0
2017-09-27 15:00:00,99.44,99.53,99.44,99.48,173820.0,94.3555,94.4409,94.3555,94.3935,173820.0
2017-09-27 15:05:00,99.49,99.51,99.47,99.49,56196.0,94.403,94.4219,94.384,94.403,56196.0
2017-09-27 15:10:00,99.5,99.52,99.48,99.49,118485.0,94.4124,94.4314,94.3935,94.403,118485.0
2017-09-27 15:15:00,99.49,99.52,99.39,99.41,132445.0,94.403,94.4314,94.3081,94.327,132445.0
2017-09-27 15:20:00,99.41,99.41,99.31,99.31,63909.0,94.327,94.327,94.2322,94.2322,63909.0
2017-09-27 15:25:00,99.31,99.36,99.27,99.34,47898.0,94.2322,94.2796,94.1942,94.2606,47898.0
2017-09-27 15:30:00,99.34,99.38,99.29,99.37,50173.0,94.2606,94.2986,94.2132,94.2891,50173.0
2017-09-27 15:35:00,99.37,99.37,99.26,99.29,52581.0,94.2891,94.2891,94.1847,94.2132,52581.0
2017-09-27 15:40:00,99.29,99.37,99.28,99.34,101216.0,94.2132,94.2891,94.2037,94.2606,101216.0
2017-09-27 15:45:00,99.34,99.35,99.24,99.29,118533.0,94.2606,94.2701,94.1657,94.2132,118533.0
2017-09-27 15:50:00,99.29,99.29,99.13,99.15,194813.0,94.2132,94.2132,94.0614,94.0803,194813.0
2017-09-27 15:55:00,99.15,99.25,99.14,99.24,226219.0,94.0803,94.1752,94.0708,94.1657,226219.0
2017-09-28 09:30:00,98.9,98.9,98.61,98.7,155669.0,93.8431,93.8431,93.5679,93.6533,155669.0
2017-09-28 09:35:00,98.7,98.73,98.59,98.61,55628.0,93.6533,93.6818,93.549,93.5679,55628.0
2017-09-28 09:40:00,98.62,98.77,98.62,98.66,59811.0,93.5774,93.7198,93.5774,93.6154,59811.0
2017-09-28 09:45:00,98.65,98.86,98.64,98.73,48541.0,93.6059,93.8052,93.5964,93.6818,48541.0
2017-09-28 09:50:00,98.75,98.93,98.71,98.9,47629.0,93.7008,93.8716,93.6628,93.8431,47629.0
2017-09-28 09:55:00,98.9,99.0,98.86,99.0,81061.0,93.8431,93.938,93.8052,93.938,81061.0
2017-09-28 10:00:00,98.99,99.05,98.66,98.67,76612.0,93.9285,93.9855,93.6154,93.6249,76612.0
2017-09-28 10:05:00,98.67,98.75,98.55,98.75,54333.0,93.6249,93.7008,93.511,93.7008,54333.0
2017-09-28 10:10:00,98.73,98.75,98.59,98.65,61765.0,93.6818,93.7008,93.549,93.6059,61765.0
2017-09-28 10:15:00,98.65,98.81,98.63,98.81,96453.0,93.6059,93.7577,93.5869,93.7577,96453.0
2017-09-28 10:20:00,98.81,98.94,98.8,98.93,162432.0,93.7577,93.8811,93.7482,93.8716,162432.0
2017-09-28 10:25:00,98.93,98.96,98.85,98.91,45894.0,93.8716,93.9001,93.7957,93.8526,45894.0
2017-09-28 10:30:00,98.89,98.93,98.83,98.9,96685.0,93.8336,93.8716,93.7767,93.8431,96685.0
2017-09-28 10:35:00,98.9,98.95,98.86,98.87,31203.0,93.8431,93.8906,93.8052,93.8147,31203.0
2017-09-28 10:40:00,98.87,98.94,98.84,98.94,123277.0,93.8147,93.8811,93.7862,93.8811,123277.0
2017-09-28 10:45:00,98.94,98.97,98.87,98.91,84202.0,93.8811,93.9095,93.8147,93.8526,84202.0
2017-09-28 10:50:00,98.91,98.91,98.83,98.85,33051.0,93.8526,93.8526,93.7767,93.7957,33051.0
2017-09-28 10:55:00,98.86,98.87,98.75,98.84,28253.0,93.8052,93.8147,93.7008,93.7862,28253.0
2017-09-28 11:00:00,98.85,98.87,98.79,98.81,26185.0,93.7957,93.8147,93.7387,93.7577,26185.0
2017-09-28 11:05:00,98.81,98.81,98.74,98.74,29161.0,93.7577,93.7577,93.6913,93.6913,29161.0
2017-09-28 11:10:00,98.75,98.75,98.61,98.62,39015.0,93.7008,93.7008,93.5679,93.5774,39015.0
2017-09-28 11:15:00,98.62,98.63,98.51,98.53,45505.0,93.5774,93.5869,93.4731,93.492,45505.0
2017-09-28 11:20:00,98.54,98.54,98.43,98.44,61087.0,93.5015,93.5015,93.3972,93.4066,61087.0
2017-09-28 11:25:00,98.44,98.49,98.42,98.46,51143.0,93.4066,93.4541,93.3877,93.4256,51143.0
2017-09-28 11:30:00,98.49,98.62,98.48,98.61,29115.0,93.4541,93.5774,93.4446,93.5679,29115.0
2017-09-28 11:35:00,98.62,98.63,98.52,98.52,40318.0,93.5774,93.5869,93.4826,93.4826,40318.0
2017-09-28 11:40:00,98.53,98.63,98.52,98.6,34999.0,93.492,93.5869,93.4826,93.5585,34999.0
2017-09-28 11:45:00,98.6,98.69,98.58,98.65,21543.0,93.5585,93.6439,93.5395,93.6059,21543.0
2017-09-28 11:50:00,98.66,98.68,98.59,98.63,30609.0,93.6154,93.6344,93.549,93.5869,30609.0
2017-09-28 11:55:00,98.64,98.64,98.52,98.56,28195.0,93.5964,93.5964,93.4826,93.5205,28195.0
2017-09-28 12:00:00,98.56,98.59,98.53,98.57,24054.0,93.5205,93.549,93.492,93.53,24054.0
2017-09-28 12:05:00,98.59,98.63,98.56,98.63,30911.0,93.549,93.5869,93.5205,93.5869,30911.0
2017-09-28 12:10:00,98.63,98.75,98.61,98.74,24945.0,93.5869,93.7008,93.5679,93.6913,24945.0
2017-09-28 12:15:00,98.75,98.78,98.74,98.75,26158.0,93.7008,93.7293,93.6913,93.7008,26158.0
2017-09-28 12:20:00,98.75,98.77,98.71,98.73,13662.0,93.7008,93.7198,93.6628,93.6818,13662.0
2017-09-28 12:25:00,98.73,98.75,98.66,98.67,25313.0,93.6818,93.7008,93.6154,93.6249,25313.0
2017-09-28 12:30:00,98.67,98.69,98.57,98.57,44381.0,93.6249,93.6439,93.53,93.53,44381.0
2017-09-28 12:35:00,98.57,98.58,98.51,98.55,29462.0,93.53,93.5395,93.4731,93.511,29462.0
2017-09-28 12:40:00,98.54,98.55,98.51,98.53,24587.0,93.5015,93.511,93.4731,93.492,24587.0
2017-09-28 12:45:00,98.52,98.57,98.51,98.56,14417.0,93.4826,93.53,93.4731,93.5205,14417.0
2017-09-28 12:50:00,98.56,98.57,98.53,98.57,18659.0,93.5205,93.53,93.492,93.53,18659.0
2017-09-28 12:55:00,98.56,98.62,98.56,98.59,18328.0,93.5205,93.5774,93.5205,93.549,18328.0
2017-09-28 13:00:00,98.59,98.61,98.41,98.41,48872.0,93.549,93.5679,93.3782,93.3782,48872.0
2017-09-28 13:05:00,98.42,98.52,98.41,98.51,19859.0,93.3877,93.4826,93.3782,93.4731,19859.0
2017-09-28 13:10:00,98.51,98.51,98.37,98.38,31779.0,93.4731,93.4731,93.3402,93.3497,31779.0
2017-09-28 13:15:00,98.38,98.47,98.37,98.46,40554.0,93.3497,93.4351,93.3402,93.4256,40554.0
2017-09-28 13:20:00,98.47,98.48,98.44,98.47,24173.0,93.4351,93.4446,93.4066,93.4351,24173.0
2017-09-28 13:25:00,98.47,98.48,98.41,98.43,43419.0,93.4351,93.4446,93.3782,93.3972,43419.0
2017-09-28 13:30:00,98.43,98.43,98.36,98.41,40628.0,93.3972,93.3972,93.3307,93.3782,40628.0
2017-09-28 13:35:00,98.41,98.43,98.38,98.42,39441.0,93.3782,93.3972,93.3497,93.3877,39441.0
2017-09-28 13:40:00,98.42,98.43,98.39,98.4,48682.0,93.3877,93.3972,93.3592,93.3687,48682.0
2017-09-28 13:45:00,98.39,98.41,98.39,98.4,33641.0,93.3592,93.3782,93.3592,93.3687,33641.0
2017-09-28 13:50:00,98.4,98.4,98.33,98.35,45584.0,93.3687,93.3687,93.3023,93.3212,45584.0
2017-09-28 13:55:00,98.35,98.35,98.26,98.29,38788.0,93.3212,93.3212,93.2358,93.2643,38788.0
2017-09-28 14:00:00,98.29,98.34,98.25,98.27,36451.0,93.2643,93.3118,93.2264,93.2453,36451.0
2017-09-28 14:05:00,98.27,98.28,98.23,98.23,48235.0,93.2453,93.2548,93.2074,93.2074,48235.0
2017-09-28 14:10:00,98.23,98.24,98.21,98.23,37111.0,93.2074,93.2169,93.1884,93.2074,37111.0
2017-09-28 14:15:00,98.23,98.25,98.18,98.2,59647.0,93.2074,93.2264,93.1599,93.1789,59647.0
2017-09-28 14:20:00,98.19,98.2,98.15,98.18,47486.0,93.1694,93.1789,93.1315,93.1599,47486.0
2017-09-28 14:25:00,98.18,98.2,98.15,98.17,45769.0,93.1599,93.1789,93.1315,93.1504,45769.0
2017-09-28 14:30:00,98.16,98.24,98.15,98.24,52295.0,93.141,93.2169,93.1315,93.2169,52295.0
2017-09-28 14:35:00,98.23,98.26,98.2,98.23,69671.0,93.2074,93.2358,93.1789,93.2074,69671.0
2017-09-28 14:40:00,98.23,98.28,98.22,98.26,60204.0,93.2074,93.2548,93.1979,93.2358,60204.0
2017-09-28 14:45:00,98.27,98.27,98.22,98.24,39518.0,93.2453,93.2453,93.1979,93.2169,39518.0
2017-09-28 14:50:00,98.25,98.26,98.22,98.23,47173.0,93.2264,93.2358,93.1979,93.2074,47173.0
2017-09-28 14:55:00,98.23,98.25,98.22,98.25,36169.0,93.2074,93.2264,93.1979,93.2264,36169.0
2017-09-28 15:00:00,98.25,98.27,98.21,98.27,79774.0,93.2264,93.2453,93.1884,93.2453,79774.0
2017-09-28 15:05:00,98.27,98.3,98.26,98.28,40335.0,93.2453,93.2738,93.2358,93.2548,40335.0
2017-09-28 15:10:00,98.28,98.31,98.27,98.29,49330.0,93.2548,93.2833,93.2453,93.2643,49330.0
2017-09-28 15:15:00,98.3,98.3,98.24,98.28,80375.0,93.2738,93.2738,93.2169,93.2548,80375.0
2017-09-28 15:20:00,98.28,98.28,98.21,98.22,50804.0,93.2548,93.2548,93.1884,93.1979,50804.0
2017-09-28 15:25:00,98.22,98.25,98.15,98.15,86823.0,93.1979,93.2264,93.1315,93.1315,86823.0
2017-09-28 15:30:00,98.15,98.16,98.02,98.05,98603.0,93.1315,93.141,93.0081,93.0366,98603.0
2017-09-28 15:35:00,98.06,98.1,98.03,98.03,100724.0,93.0461,93.084,93.0176,93.0176,100724.0
2017-09-28 15:40:00,98.04,98.1,98.0,98.08,169220.0,93.0271,93.084,92.9891,93.065,169220.0
2017-09-28 15:45:00,98.08,98.12,98.02,98.02,137954.0,93.065,93.103,93.0081,93.0081,137954.0
2017-09-28 15:50:00,98.03,98.06,98.0,98.03,162331.0,93.0176,93.0461,92.9891,93.0176,162331.0
2017-09-28 15:55:00,98.03,98.09,98.0,98.05,403445.0,93.0176,93.0745,92.9891,93.0366,403445.0
2017-09-29 09:30:00,97.89,98.05,97.7,97.93,260518.0,92.8848,93.0366,92.7045,92.9227,260518.0
2017-09-29 09:35:00,97.93,98.04,97.77,97.79,60545.0,92.9227,93.0271,92.7709,92.7899,60545.0
2017-09-29 09:40:00,97.78,97.95,97.66,97.86,158655.0,92.7804,92.9417,92.6665,92.8563,158655.0
2017-09-29 09:45:00,97.87,98.08,97.78,97.83,70226.0,92.8658,93.065,92.7804,92.8278,70226.0
2017-09-29 09:50:00,97.84,97.88,97.78,97.85,63154.0,92.8373,92.8753,92.7804,92.8468,63154.0
2017-09-29 09:55:00,97.86,98.07,97.85,98.0,60853.0,92.8563,93.0556,92.8468,92.9891,60853.0
2017-09-29 10:00:00,98.08,98.08,97.91,97.95,45882.0,93.065,93.065,92.9037,92.9417,45882.0
2017-09-29 10:05:00,97.95,98.06,97.92,97.96,59947.0,92.9417,93.0461,92.9132,92.9512,59947.0
2017-09-29 10:10:00,97.96,98.05,97.95,98.02,70329.0,92.9512,93.0366,92.9417,93.0081,70329.0
2017-09-29 10:15:00,98.01,98.09,97.98,98.08,55890.0,92.9986,93.0745,92.9702,93.065,55890.0
2017-09-29 10:20:00,98.09,98.29,98.08,98.27,138701.0,93.0745,93.2643,93.065,93.2453,138701.0
2017-09-29 10:25:00,98.29,98.29,98.19,98.25,79727.0,93.2643,93.2643,93.1694,93.2264,79727.0
2017-09-29 10:30:00,98.25,98.28,98.18,98.26,44620.0,93.2264,93.2548,93.1599,93.2358,44620.0
2017-09-29 10:35:00,98.25,98.38,98.21,98.37,107975.0,93.2264,93.3497,93.1884,93.3402,107975.0
2017-09-29 10:40:00,98.37,98.37,98.28,98.3,97945.0,93.3402,93.3402,93.2548,93.2738,97945.0
2017-09-29 10:45:00,98.29,98.32,98.24,98.26,81730.0,93.2643,93.2928,93.2169,93.2358,81730.0
2017-09-29 10:50:00,98.27,98.45,98.26,98.44,79828.0,93.2453,93.4161,93.2358,93.4066,79828.0
2017-09-29 10:55:00,98.43,98.46,98.21,98.21,48612.0,93.3972,93.4256,93.1884,93.1884,48612.0
2017-09-29 11:00:00,98.22,98.28,98.17,98.25,98355.0,93.1979,93.2548,93.1504,93.2264,98355.0
2017-09-29 11:05:00,98.25,98.46,98.24,98.39,42332.0,93.2264,93.4256,93.2169,93.3592,42332.0
2017-09-29 11:10:00,98.39,98.57,98.36,98.43,115410.0,93.3592,93.53,93.3307,93.3972,115410.0
2017-09-29 11:15:00,98.43,98.51,98.4,98.45,154513.0,93.3972,93.4731,93.3687,93.4161,154513.0
2017-09-29 11:20:00,98.47,98.48,98.38,98.39,72809.0,93.4351,93.4446,93.3497,93.3592,72809.0
2017-09-29 11:25:00,98.39,98.42,98.35,98.38,67335.0,93.3592,93.3877,93.3212,93.3497,67335.0
2017-09-29 11:30:00,98.37,98.47,98.32,98.47,89961.0,93.3402,93.4351,93.2928,93.4351,89961.0
2017-09-29 11:35:00,98.47,98.5,98.38,98.41,103165.0,93.4351,93.4636,93.3497,93.3782,103165.0
2017-09-29 11:40:00,98.4,98.44,98.32,98.32,86798.0,93.3687,93.4066,93.2928,93.2928,86798.0
2017-09-29 11:45:00,98.33,98.4,98.23,98.36,67618.0,93.3023,93.3687,93.2074,93.3307,67618.0
2017-09-29 11:50:00,98.36,98.38,98.31,98.34,44417.0,93.3307,93.3497,93.2833,93.3118,44417.0
2017-09-29 11:55:00,98.34,98.43,98.32,98.32,35746.0,93.3118,93.3972,93.2928,93.2928,35746.0
2017-09-29 12:00:00,98.32,98.38,98.32,98.33,29951.0,93.2928,93.3497,93.2928,93.3023,29951.0
2017-09-29 12:05:00,98.33,98.34,98.29,98.33,32242.0,93.3023,93.3118,93.2643,93.3023,32242.0
2017-09-29 12:10:00,98.33,98.33,98.25,98.28,28256.0,93.3023,93.3023,93.2264,93.2548,28256.0
2017-09-29 12:15:00,98.29,98.31,98.24,98.24,28028.0,93.2643,93.2833,93.2169,93.2169,28028.0
2017-09-29 12:20:00,98.24,98.29,98.23,98.28,30441.0,93.2169,93.2643,93.2074,93.2548,30441.0
2017-09-29 12:25:00,98.29,98.33,98.19,98.22,26720.0,93.2643,93.3023,93.1694,93.1979,26720.0
2017-09-29 12:30:00,98.22,98.23,98.11,98.13,24612.0,93.1979,93.2074,93.0935,93.1125,24612.0
2017-09-29 12:35:00,98.12,98.14,98.07,98.1,21035.0,93.103,93.122,93.0556,93.084,21035.0
2017-09-29 12:40:00,98.09,98.15,98.09,98.11,48676.0,93.0745,93.1315,93.0745,93.0935,48676.0
2017-09-29 12:45:00,98.11,98.13,98.02,98.04,40026.0,93.0935,93.1125,93.0081,93.0271,40026.0
2017-09-29 12:50:00,98.04,98.09,98.03,98.06,67817.0,93.0271,93.0745,93.0176,93.0461,67817.0
2017-09-29 12:55:00,98.07,98.07,98.0,98.02,23109.0,93.0556,93.0556,92.9891,93.0081,23109.0
2017-09-29 13:00:00,98.01,98.08,97.98,98.03,55198.0,92.9986,93.065,92.9702,93.0176,55198.0
2017-09-29 13:05:00,98.03,98.1,98.01,98.07,62502.0,93.0176,93.084,92.9986,93.0556,62502.0
2017-09-29 13:10:00,98.07,98.07,98.0,98.01,30975.0,93.0556,93.0556,92.9891,92.9986,30975.0
2017-09-29 13:15:00,98.01,98.08,98.01,98.08,33349.0,92.9986,93.065,92.9986,93.065,33349.0
2017-09-29 13:20:00,98.09,98.11,98.06,98.09,32685.0,93.0745,93.0935,93.0461,93.0745,32685.0
2017-09-29 13:25:00,98.09,98.16,98.08,98.11,34041.0,93.0745,93.141,93.065,93.0935,34041.0
2017-09-29 13:30:00,98.11,98.12,98.06,98.11,76772.0,93.0935,93.103,93.0461,93.0935,76772.0
2017-09-29 13:35:00,98.1,98.14,98.06,98.07,33726.0,93.084,93.122,93.0461,93.0556,33726.0
2017-09-29 13:40:00,98.07,98.14,98.05,98.06,24352.0,93.0556,93.122,93.0366,93.0461,24352.0
2017-09-29 13:45:00,98.05,98.11,98.05,98.09,23004.0,93.0366,93.0935,93.0366,93.0745,23004.0
2017-09-29 13:50:00,98.09,98.14,98.08,98.1,46471.0,93.0745,93.122,93.065,93.084,46471.0
2017-09-29 13:55:00,98.1,98.21,98.08,98.19,53698.0,93.084,93.1884,93.065,93.1694,53698.0
2017-09-29 14:00:00,98.19,98.27,98.19,98.27,27440.0,93.1694,93.2453,93.1694,93.2453,27440.0
2017-09-29 14:05:00,98.26,98.27,98.24,98.24,32292.0,93.2358,93.2453,93.2169,93.2169,32292.0
2017-09-29 14:10:00,98.24,98.24,98.19,98.2,27221.0,93.2169,93.2169,93.1694,93.1789,27221.0
2017-09-29 14:15:00,98.19,98.29,98.19,98.21,49667.0,93.1694,93.2643,93.1694,93.1884,49667.0
2017-09-29 14:20:00,98.22,98.31,98.22,98.31,41782.0,93.1979,93.2833,93.1979,93.2833,41782.0
2017-09-29 14:25:00,98.31,98.37,98.28,98.37,63571.0,93.2833,93.3402,93.2548,93.3402,63571.0
2017-09-29 14:30:00,98.35,98.35,98.28,98.34,61149.0,93.3212,93.3212,93.2548,93.3118,61149.0
2017-09-29 14:35:00,98.34,98.39,98.32,98.39,67266.0,93.3118,93.3592,93.2928,93.3592,67266.0
2017-09-29 14:40:00,98.39,98.42,98.37,98.4,45346.0,93.3592,93.3877,93.3402,93.3687,45346.0
2017-09-29 14:45:00,98.4,98.46,98.4,98.43,43764.0,93.3687,93.4256,93.3687,93.3972,43764.0
2017-09-29 14:50:00,98.44,98.45,98.39,98.4,32473.0,93.4066,93.4161,93.3592,93.3687,32473.0
2017-09-29 14:55:00,98.4,98.46,98.39,98.43,41100.0,93.3687,93.4256,93.3592,93.3972,41100.0
2017-09-29 15:00:00,98.43,98.43,98.39,98.42,38675.0,93.3972,93.3972,93.3592,93.3877,38675.0
2017-09-29 15:05:00,98.43,98.45,98.38,98.38,35698.0,93.3972,93.4161,93.3497,93.3497,35698.0
2017-09-29 15:10:00,98.39,98.41,98.35,98.41,44973.0,93.3592,93.3782,93.3212,93.3782,44973.0
2017-09-29 15:15:00,98.41,98.43,98.35,98.4,41777.0,93.3782,93.3972,93.3212,93.3687,41777.0
2017-09-29 15:20:00,98.4,98.46,98.38,98.45,50358.0,93.3687,93.4256,93.3497,93.4161,50358.0
2017-09-29 15:25:00,98.45,98.48,98.36,98.36,53159.0,93.4161,93.4446,93.3307,93.3307,53159.0
2017-09-29 15:30:00,98.37,98.38,98.31,98.31,59768.0,93.3402,93.3497,93.2833,93.2833,59768.0
2017-09-29 15:35:00,98.31,98.42,98.31,98.36,77943.0,93.2833,93.3877,93.2833,93.3307,77943.0
2017-09-29 15:40:00,98.36,98.43,98.35,98.42,64927.0,93.3307,93.3972,93.3212,93.3877,64927.0
2017-09-29 15:45:00,98.43,98.53,98.41,98.5,99995.0,93.3972,93.492,93.3782,93.4636,99995.0
2017-09-29 15:50:00,98.5,98.51,98.46,98.49,102771.0,93.4636,93.4731,93.4256,93.4541,102771.0
2017-09-29 15:55:00,98.49,98.59,98.45,98.55,395504.0,93.4541,93.549,93.4161,93.511,395504.0
2017-10-02 09:30:00,99.31,99.86,99.2,99.81,272814.0,94.2322,94.754,94.1278,94.7066,272814.0
2017-10-02 09:35:00,99.79,99.8,99.5,99.6,222488.0,94.6876,94.6971,94.4124,94.5073,222488.0
2017-10-02 09:40:00,99.61,99.65,99.35,99.35,139890.0,94.5168,94.5548,94.2701,94.2701,139890.0
2017-10-02 09:45:00,99.33,99.33,99.11,99.22,186466.0,94.2511,94.2511,94.0424,94.1468,186466.0
2017-10-02 09:50:00,99.22,99.38,99.21,99.37,88825.0,94.1468,94.2986,94.1373,94.2891,88825.0
2017-10-02 09:55:00,99.37,99.59,99.37,99.48,75027.0,94.2891,94.4978,94.2891,94.3935,75027.0
2017-10-02 10:00:00,99.48,99.55,99.41,99.45,57726.0,94.3935,94.4599,94.327,94.365,57726.0
2017-10-02 10:05:00,99.45,99.51,99.34,99.41,123719.0,94.365,94.4219,94.2606,94.327,123719.0
2017-10-02 10:10:00,99.41,99.52,99.41,99.47,71395.0,94.327,94.4314,94.327,94.384,71395.0
2017-10-02 10:15:00,99.46,99.71,99.46,99.7,83416.0,94.3745,94.6117,94.3745,94.6022,83416.0
2017-10-02 10:20:00,99.7,99.77,99.66,99.76,93903.0,94.6022,94.6686,94.5643,94.6591,93903.0
2017-10-02 10:25:00,99.77,99.8,99.65,99.74,115999.0,94.6686,94.6971,94.5548,94.6402,115999.0
2017-10-02 10:30:00,99.74,99.75,99.7,99.72,53401.0,94.6402,94.6497,94.6022,94.6212,53401.0
2017-10-02 10:35:00,99.72,99.73,99.69,99.73,55226.0,94.6212,94.6307,94.5927,94.6307,55226.0
2017-10-02 10:40:00,99.73,99.82,99.72,99.81,76803.0,94.6307,94.7161,94.6212,94.7066,76803.0
2017-10-02 10:45:00,99.82,99.83,99.69,99.83,50667.0,94.7161,94.7256,94.5927,94.7256,50667.0
2017-10-02 10:50:00,99.83,100.08,99.83,100.08,126054.0,94.7256,94.9628,94.7256,94.9628,126054.0
2017-10-02 10:55:00,100.07,100.23,100.07,100.19,87600.0,94.9533,95.1051,94.9533,95.0672,87600.0
2017-10-02 11:00:00,100.2,100.24,100.15,100.2,104091.0,95.0767,95.1146,95.0292,95.0767,104091.0
2017-10-02 11:05:00,100.19,100.19,99.97,99.98,90434.0,95.0672,95.0672,94.8584,94.8679,90434.0
2017-10-02 11:10:00,99.99,100.03,99.9,99.93,51121.0,94.8774,94.9153,94.792,94.8205,51121.0
2017-10-02 11:15:00,99.93,99.93,99.78,99.79,59891.0,94.8205,94.8205,94.6781,94.6876,59891.0
2017-10-02 11:20:00,99.8,99.8,99.7,99.75,65076.0,94.6971,94.6971,94.6022,94.6497,65076.0
2017-10-02 11:25:00,99.75,99.84,99.71,99.83,60395.0,94.6497,94.7351,94.6117,94.7256,60395.0
2017-10-02 11:30:00,99.81,99.86,99.76,99.83,59394.0,94.7066,94.754,94.6591,94.7256,59394.0
2017-10-02 11:35:00,99.82,99.86,99.75,99.81,43075.0,94.7161,94.754,94.6497,94.7066,43075.0
2017-10-02 11:40:00,99.81,100.01,99.8,99.97,91521.0,94.7066,94.8964,94.6971,94.8584,91521.0
2017-10-02 11:45:00,99.98,100.11,99.96,100.11,77817.0,94.8679,94.9913,94.8489,94.9913,77817.0
2017-10-02 11:50:00,100.11,100.12,100.01,100.07,68328.0,94.9913,95.0007,94.8964,94.9533,68328.0
2017-10-02 11:55:00,100.07,100.1,100.03,100.07,45940.0,94.9533,94.9818,94.9153,94.9533,45940.0
2017-10-02 12:00:00,100.07,100.16,100.07,100.15,53202.0,94.9533,95.0387,94.9533,95.0292,53202.0
2017-10-02 12:05:00,100.16,100.23,100.12,100.21,51958.0,95.0387,95.1051,95.0007,95.0861,51958.0
2017-10-02 12:10:00,100.22,100.31,100.17,100.29,65126.0,95.0956,95.181,95.0482,95.162,65126.0
2017-10-02 12:15:00,100.31,100.42,100.29,100.42,64876.0,95.181,95.2854,95.162,95.2854,64876.0
2017-10-02 12:20:00,100.42,100.44,100.35,100.35,49267.0,95.2854,95.3044,95.219,95.219,49267.0
2017-10-02 12:25:00,100.36,100.43,100.36,100.41,41451.0,95.2285,95.2949,95.2285,95.2759,41451.0
2017-10-02 12:30:00,100.42,100.43,100.37,100.39,63054.0,95.2854,95.2949,95.238,95.2569,63054.0
2017-10-02 12:35:00,100.39,100.39,100.23,100.25,73011.0,95.2569,95.2569,95.1051,95.1241,73011.0
2017-10-02 12:40:00,100.25,100.28,100.24,100.26,23647.0,95.1241,95.1526,95.1146,95.1336,23647.0
2017-10-02 12:45:00,100.25,100.33,100.25,100.28,42405.0,95.1241,95.2,95.1241,95.1526,42405.0
2017-10-02 12:50:00,100.28,100.3,100.23,100.27,26153.0,95.1526,95.1715,95.1051,95.1431,26153.0
2017-10-02 12:55:00,100.28,100.31,100.27,100.29,29412.0,95.1526,95.181,95.1431,95.162,29412.0
2017-10-02 13:00:00,100.29,100.3,100.24,100.26,28846.0,95.162,95.1715,95.1146,95.1336,28846.0
2017-10-02 13:05:00,100.27,100.29,100.18,100.18,42713.0,95.1431,95.162,95.0577,95.0577,42713.0
2017-10-02 13:10:00,100.17,100.25,100.16,100.25,74218.0,95.0482,95.1241,95.0387,95.1241,74218.0
2017-10-02 13:15:00,100.25,100.26,100.2,100.25,30710.0,95.1241,95.1336,95.0767,95.1241,30710.0
2017-10-02 13:20:00,100.25,100.28,100.05,100.07,52071.0,95.1241,95.1526,94.9343,94.9533,52071.0
2017-10-02 13:25:00,100.07,100.14,100.04,100.09,41089.0,94.9533,95.0197,94.9248,94.9723,41089.0
2017-10-02 13:30:00,100.09,100.1,100.01,100.05,35110.0,94.9723,94.9818,94.8964,94.9343,35110.0
2017-10-02 13:35:00,100.05,100.05,100.0,100.03,29220.0,94.9343,94.9343,94.8869,94.9153,29220.0
2017-10-02 13:40:00,100.03,100.07,100.01,100.07,77605.0,94.9153,94.9533,94.8964,94.9533,77605.0
2017-10-02 13:45:00,100.08,100.13,100.06,100.12,32915.0,94.9628,95.0102,94.9438,95.0007,32915.0
2017-10-02 13:50:00,100.13,100.17,100.12,100.16,44320.0,95.0102,95.0482,95.0007,95.0387,44320.0
2017-10-02 13:55:00,100.16,100.2,100.14,100.17,36235.0,95.0387,95.0767,95.0197,95.0482,36235.0
2017-10-02 14:00:00,100.16,100.22,100.14,100.21,47031.0,95.0387,95.0956,95.0197,95.0861,47031.0
2017-10-02 14:05:00,100.22,100.22,100.12,100.15,27937.0,95.0956,95.0956,95.0007,95.0292,27937.0
2017-10-02 14:10:00,100.14,100.15,100.0,100.02,38114.0,95.0197,95.0292,94.8869,94.9059,38114.0
2017-10-02 14:15:00,100.01,100.02,99.99,100.02,32516.0,94.8964,94.9059,94.8774,94.9059,32516.0
2017-10-02 14:20:00,100.02,100.04,99.93,99.98,59129.0,94.9059,94.9248,94.8205,94.8679,59129.0
2017-10-02 14:25:00,99.98,100.01,99.94,99.97,31635.0,94.8679,94.8964,94.8299,94.8584,31635.0
2017-10-02 14:30:00,99.96,99.99,99.92,99.96,46125.0,94.8489,94.8774,94.811,94.8489,46125.0
2017-10-02 14:35:00,99.96,99.97,99.86,99.89,39841.0,94.8489,94.8584,94.754,94.7825,39841.0
2017-10-02 14:40:00,99.89,99.9,99.81,99.81,37412.0,94.7825,94.792,94.7066,94.7066,37412.0
2017-10-02 14:45:00,99.81,99.84,99.69,99.72,85510.0,94.7066,94.7351,94.5927,94.6212,85510.0
2017-10-02 14:50:00,99.73,99.73,99.69,99.73,40449.0,94.6307,94.6307,94.5927,94.6307,40449.0
2017-10-02 14:55:00,99.73,99.74,99.67,99.7,80884.0,94.6307,94.6402,94.5737,94.6022,80884.0
2017-10-02 15:00:00,99.7,99.74,99.68,99.73,44818.0,94.6022,94.6402,94.5832,94.6307,44818.0
2017-10-02 15:05:00,99.73,99.8,99.72,99.78,69568.0,94.6307,94.6971,94.6212,94.6781,69568.0
2017-10-02 15:10:00,99.78,99.8,99.75,99.77,48102.0,94.6781,94.6971,94.6497,94.6686,48102.0
2017-10-02 15:15:00,99.77,99.8,99.71,99.8,42818.0,94.6686,94.6971,94.6117,94.6971,42818.0
2017-10-02 15:20:00,99.8,99.85,99.78,99.83,44458.0,94.6971,94.7445,94.6781,94.7256,44458.0
2017-10-02 15:25:00,99.84,99.87,99.83,99.84,47125.0,94.7351,94.7635,94.7256,94.7351,47125.0
2017-10-02 15:30:00,99.84,99.85,99.8,99.84,58829.0,94.7351,94.7445,94.6971,94.7351,58829.0
2017-10-02 15:35:00,99.85,99.91,99.84,99.91,77737.0,94.7445,94.8015,94.7351,94.8015,77737.0
2017-10-02 15:40:00,99.91,99.92,99.88,99.89,106383.0,94.8015,94.811,94.773,94.7825,106383.0
2017-10-02 15:45:00,99.89,99.95,99.88,99.93,108531.0,94.7825,94.8394,94.773,94.8205,108531.0
2017-10-02 15:50:00,99.94,99.98,99.92,99.92,153800.0,94.8299,94.8679,94.811,94.811,153800.0
2017-10-02 15:55:00,99.92,99.93,99.83,99.87,294096.0,94.811,94.8205,94.7256,94.7635,294096.0
2017-10-03 09:30:00,100.05,100.24,99.91,100.23,133368.0,94.9343,95.1146,94.8015,95.1051,133368.0
2017-10-03 09:35:00,100.24,100.32,100.02,100.15,64631.0,95.1146,95.1905,94.9059,95.0292,64631.0
2017-10-03 09:40:00,100.17,100.27,99.98,100.06,91025.0,95.0482,95.1431,94.8679,94.9438,91025.0
2017-10-03 09:45:00,100.06,100.09,99.95,100.03,52438.0,94.9438,94.9723,94.8394,94.9153,52438.0
2017-10-03 09:50:00,100.03,100.06,99.96,100.02,50159.0,94.9153,94.9438,94.8489,94.9059,50159.0
2017-10-03 09:55:00,100.02,100.17,100.0,100.16,39637.0,94.9059,95.0482,94.8869,95.0387,39637.0
2017-10-03 10:00:00,100.13,100.14,100.04,100.1,27484.0,95.0102,95.0197,94.9248,94.9818,27484.0
2017-10-03 10:05:00,100.09,100.13,100.04,100.05,29921.0,94.9723,95.0102,94.9248,94.9343,29921.0
2017-10-03 10:10:00,100.06,100.1,100.0,100.0,42989.0,94.9438,94.9818,94.8869,94.8869,42989.0
2017-10-03 10:15:00,100.01,100.06,100.0,100.05,36830.0,94.8964,94.9438,94.8869,94.9343,36830.0
2017-10-03 10:20:00,100.05,100.08,100.02,100.03,47976.0,94.9343,94.9628,94.9059,94.9153,47976.0
2017-10-03 10:25:00,100.03,100.16,100.02,100.14,61493.0,94.9153,95.0387,94.9059,95.0197,61493.0
2017-10-03 10:30:00,100.14,100.15,100.06,100.09,34048.0,95.0197,95.0292,94.9438,94.9723,34048.0
2017-10-03 10:35:00,100.08,100.2,100.05,100.2,28523.0,94.9628,95.0767,94.9343,95.0767,28523.0
2017-10-03 10:40:00,100.2,100.22,100.14,100.18,37677.0,95.0767,95.0956,95.0197,95.0577,37677.0
2017-10-03 10:45:00,100.17,100.2,100.16,100.19,37749.0,95.0482,95.0767,95.0387,95.0672,37749.0
2017-10-03 10:50:00,100.2,100.23,100.14,100.17,28933.0,95.0767,95.1051,95.0197,95.0482,28933.0
2017-10-03 10:55:00,100.16,100.19,100.16,100.17,25624.0,95.0387,95.0672,95.0387,95.0482,25624.0
2017-10-03 11:00:00,100.18,100.19,100.03,100.05,73774.0,95.0577,95.0672,94.9153,94.9343,73774.0
2017-10-03 11:05:00,100.04,100.1,100.0,100.09,73760.0,94.9248,94.9818,94.8869,94.9723,73760.0
2017-10-03 11:10:00,100.09,100.17,100.08,100.14,33217.0,94.9723,95.0482,94.9628,95.0197,33217.0
2017-10-03 11:15:00,100.14,100.24,100.12,100.2,46527.0,95.0197,95.1146,95.0007,95.0767,46527.0
2017-10-03 11:20:00,100.2,100.21,100.16,100.2,22924.0,95.0767,95.0861,95.0387,95.0767,22924.0
2017-10-03 11:25:00,100.2,100.22,100.13,100.2,38731.0,95.0767,95.0956,95.0102,95.0767,38731.0
2017-10-03 11:30:00,100.2,100.3,100.17,100.3,28140.0,95.0767,95.1715,95.0482,95.1715,28140.0
2017-10-03 11:35:00,100.29,100.37,100.27,100.28,43060.0,95.162,95.238,95.1431,95.1526,43060.0
2017-10-03 11:40:00,100.28,100.35,100.27,100.31,29649.0,95.1526,95.219,95.1431,95.181,29649.0
2017-10-03 11:45:00,100.31,100.35,100.31,100.33,22816.0,95.181,95.219,95.181,95.2,22816.0
2017-10-03 11:50:00,100.33,100.44,100.32,100.41,58524.0,95.2,95.3044,95.1905,95.2759,58524.0
2017-10-03 11:55:00,100.41,100.42,100.37,100.39,39447.0,95.2759,95.2854,95.238,95.2569,39447.0
2017-10-03 12:00:00,100.39,100.39,100.32,100.36,22660.0,95.2569,95.2569,95.1905,95.2285,22660.0
2017-10-03 12:05:00,100.37,100.42,100.37,100.38,24466.0,95.238,95.2854,95.238,95.2474,24466.0
2017-10-03 12:10:00,100.39,100.43,100.38,100.4,42706.0,95.2569,95.2949,95.2474,95.2664,42706.0
2017-10-03 12:15:00,100.41,100.47,100.4,100.45,41747.0,95.2759,95.3328,95.2664,95.3139,41747.0
2017-10-03 12:20:00,100.45,100.46,100.41,100.42,41941.0,95.3139,95.3234,95.2759,95.2854,41941.0
2017-10-03 12:25:00,100.42,100.66,100.41,100.6,150996.0,95.2854,95.5131,95.2759,95.4562,150996.0
2017-10-03 12:30:00,100.6,100.77,100.58,100.68,107328.0,95.4562,95.6175,95.4372,95.5321,107328.0
2017-10-03 12:35:00,100.69,100.71,100.52,100.55,49322.0,95.5416,95.5606,95.3803,95.4088,49322.0
2017-10-03 12:40:00,100.55,100.6,100.54,100.58,38109.0,95.4088,95.4562,95.3993,95.4372,38109.0
2017-10-03 12:45:00,100.57,100.73,100.57,100.71,49007.0,95.4277,95.5796,95.4277,95.5606,49007.0
2017-10-03 12:50:00,100.7,100.76,100.7,100.73,32107.0,95.5511,95.608,95.5511,95.5796,32107.0
2017-10-03 12:55:00,100.74,100.79,100.73,100.77,39301.0,95.589,95.6365,95.5796,95.6175,39301.0
2017-10-03 13:00:00,100.78,100.8,100.76,100.8,53272.0,95.627,95.646,95.608,95.646,53272.0
2017-10-03 13:05:00,100.79,100.79,100.7,100.71,33984.0,95.6365,95.6365,95.5511,95.5606,33984.0
2017-10-03 13:10:00,100.71,100.77,100.71,100.72,25766.0,95.5606,95.6175,95.5606,95.5701,25766.0
2017-10-03 13:15:00,100.72,100.76,100.71,100.74,25205.0,95.5701,95.608,95.5606,95.589,25205.0
2017-10-03 13:20:00,100.75,100.76,100.71,100.73,27272.0,95.5985,95.608,95.5606,95.5796,27272.0
2017-10-03 13:25:00,100.73,100.75,100.61,100.61,61536.0,95.5796,95.5985,95.4657,95.4657,61536.0
2017-10-03 13:30:00,100.61,100.62,100.52,100.53,107921.0,95.4657,95.4752,95.3803,95.3898,107921.0
2017-10-03 13:35:00,100.54,100.55,100.35,100.35,87106.0,95.3993,95.4088,95.219,95.219,87106.0
2017-10-03 13:40:00,100.35,100.54,100.35,100.53,99593.0,95.219,95.3993,95.219,95.3898,99593.0
2017-10-03 13:45:00,100.53,100.57,100.45,100.52,136957.0,95.3898,95.4277,95.3139,95.3803,136957.0
2017-10-03 13:50:00,100.53,100.61,100.53,100.6,34438.0,95.3898,95.4657,95.3898,95.4562,34438.0
2017-10-03 13:55:00,100.61,100.62,100.54,100.58,34207.0,95.4657,95.4752,95.3993,95.4372,34207.0
2017-10-03 14:00:00,100.58,100.61,100.55,100.59,41789.0,95.4372,95.4657,95.4088,95.4467,41789.0
2017-10-03 14:05:00,100.59,100.67,100.59,100.63,36554.0,95.4467,95.5226,95.4467,95.4847,36554.0
2017-10-03 14:10:00,100.64,100.67,100.55,100.58,31549.0,95.4942,95.5226,95.4088,95.4372,31549.0
2017-10-03 14:15:00,100.58,100.59,100.53,100.55,31204.0,95.4372,95.4467,95.3898,95.4088,31204.0
2017-10-03 14:20:00,100.55,100.61,100.54,100.57,23671.0,95.4088,95.4657,95.3993,95.4277,23671.0
2017-10-03 14:25:00,100.58,100.65,100.57,100.61,30941.0,95.4372,95.5036,95.4277,95.4657,30941.0
2017-10-03 14:30:00,100.61,100.62,100.59,100.6,26410.0,95.4657,95.4752,95.4467,95.4562,26410.0
2017-10-03 14:35:00,100.6,100.64,100.6,100.63,16436.0,95.4562,95.4942,95.4562,95.4847,16436.0
2017-10-03 14:40:00,100.63,100.69,100.6,100.68,32506.0,95.4847,95.5416,95.4562,95.5321,32506.0
2017-10-03 14:45:00,100.67,100.76,100.66,100.73,119931.0,95.5226,95.608,95.5131,95.5796,119931.0
2017-10-03 14:50:00,100.73,100.75,100.72,100.73,39686.0,95.5796,95.5985,95.5701,95.5796,39686.0
2017-10-03 14:55:00,100.73,100.74,100.68,100.68,52988.0,95.5796,95.589,95.5321,95.5321,52988.0
2017-10-03 15:00:00,100.68,100.69,100.65,100.68,62184.0,95.5321,95.5416,95.5036,95.5321,62184.0
2017-10-03 15:05:00,100.68,100.71,100.66,100.7,52674.0,95.5321,95.5606,95.5131,95.5511,52674.0
2017-10-03 15:10:00,100.71,100.78,100.7,100.76,87445.0,95.5606,95.627,95.5511,95.608,87445.0
2017-10-03 15:15:00,100.77,100.8,100.75,100.79,66820.0,95.6175,95.646,95.5985,95.6365,66820.0
2017-10-03 15:20:00,100.78,100.82,100.73,100.73,80902.0,95.627,95.6649,95.5796,95.5796,80902.0
2017-10-03 15:25:00,100.73,100.78,100.71,100.78,85977.0,95.5796,95.627,95.5606,95.627,85977.0
2017-10-03 15:30:00,100.78,100.85,100.78,100.83,69931.0,95.627,95.6934,95.627,95.6744,69931.0
2017-10-03 15:35:00,100.83,100.84,100.75,100.78,72587.0,95.6744,95.6839,95.5985,95.627,72587.0
2017-10-03 15:40:00,100.78,100.79,100.74,100.76,62637.0,95.627,95.6365,95.589,95.608,62637.0
2017-10-03 15:45:00,100.77,100.78,100.73,100.73,91298.0,95.6175,95.627,95.5796,95.5796,91298.0
2017-10-03 15:50:00,100.73,100.83,100.73,100.82,123555.0,95.5796,95.6744,95.5796,95.6649,123555.0
2017-10-03 15:55:00,100.82,100.82,100.75,100.78,279404.0,95.6649,95.6649,95.5985,95.627,279404.0
2017-10-04 09:30:00,100.74,100.89,100.74,100.82,94340.0,95.589,95.7314,95.589,95.6649,94340.0
2017-10-04 09:35:00,100.8,100.93,100.62,100.7,62795.0,95.646,95.7693,95.4752,95.5511,62795.0
2017-10-04 09:40:00,100.69,100.74,100.41,100.43,79281.0,95.5416,95.589,95.2759,95.2949,79281.0
2017-10-04 09:45:00,100.43,100.48,100.2,100.26,97470.0,95.2949,95.3423,95.0767,95.1336,97470.0
2017-10-04 09:50:00,100.27,100.43,100.27,100.3,66800.0,95.1431,95.2949,95.1431,95.1715,66800.0
2017-10-04 09:55:00,100.31,100.48,100.29,100.46,86678.0,95.181,95.3423,95.162,95.3234,86678.0
2017-10-04 10:00:00,100.47,100.58,100.43,100.45,60181.0,95.3328,95.4372,95.2949,95.3139,60181.0
2017-10-04 10:05:00,100.46,100.58,100.46,100.46,157101.0,95.3234,95.4372,95.3234,95.3234,157101.0
2017-10-04 10:10:00,100.45,100.5,100.39,100.42,46125.0,95.3139,95.3613,95.2569,95.2854,46125.0
2017-10-04 10:15:00,100.42,100.44,100.39,100.43,39088.0,95.2854,95.3044,95.2569,95.2949,39088.0
2017-10-04 10:20:00,100.42,100.42,100.37,100.42,41525.0,95.2854,95.2854,95.238,95.2854,41525.0
2017-10-04 10:25:00,100.43,100.63,100.43,100.54,40825.0,95.2949,95.4847,95.2949,95.3993,40825.0
2017-10-04 10:30:00,100.55,100.64,100.53,100.64,30271.0,95.4088,95.4942,95.3898,95.4942,30271.0
2017-10-04 10:35:00,100.63,100.68,100.6,100.67,50314.0,95.4847,95.5321,95.4562,95.5226,50314.0
2017-10-04 10:40:00,100.66,100.73,100.64,100.7,37755.0,95.5131,95.5796,95.4942,95.5511,37755.0
2017-10-04 10:45:00,100.7,100.75,100.63,100.7,45651.0,95.5511,95.5985,95.4847,95.5511,45651.0
2017-10-04 10:50:00,100.7,100.71,100.53,100.54,36945.0,95.5511,95.5606,95.3898,95.3993,36945.0
2017-10-04 10:55:00,100.54,100.63,100.5,100.61,33683.0,95.3993,95.4847,95.3613,95.4657,33683.0
2017-10-04 11:00:00,100.63,100.74,100.6,100.62,27507.0,95.4847,95.589,95.4562,95.4752,27507.0
2017-10-04 11:05:00,100.61,100.73,100.57,100.71,31315.0,95.4657,95.5796,95.4277,95.5606,31315.0
2017-10-04 11:10:00,100.71,100.75,100.68,100.69,36586.0,95.5606,95.5985,95.5321,95.5416,36586.0
2017-10-04 11:15:00,100.68,100.73,100.66,100.7,21072.0,95.5321,95.5796,95.5131,95.5511,21072.0
2017-10-04 11:20:00,100.7,100.74,100.59,100.6,73472.0,95.5511,95.589,95.4467,95.4562,73472.0
2017-10-04 11:25:00,100.59,100.64,100.5,100.5,55505.0,95.4467,95.4942,95.3613,95.3613,55505.0
2017-10-04 11:30:00,100.49,100.54,100.44,100.51,23900.0,95.3518,95.3993,95.3044,95.3708,23900.0
2017-10-04 11:35:00,100.52,100.62,100.52,100.59,27035.0,95.3803,95.4752,95.3803,95.4467,27035.0
2017-10-04 11:40:00,100.6,100.61,100.55,100.6,32655.0,95.4562,95.4657,95.4088,95.4562,32655.0
2017-10-04 11:45:00,100.59,100.6,100.51,100.59,24780.0,95.4467,95.4562,95.3708,95.4467,24780.0
2017-10-04 11:50:00,100.59,100.61,100.56,100.6,49785.0,95.4467,95.4657,95.4182,95.4562,49785.0
2017-10-04 11:55:00,100.59,100.63,100.52,100.63,76866.0,95.4467,95.4847,95.3803,95.4847,76866.0
2017-10-04 12:00:00,100.63,100.63,100.52,100.57,40861.0,95.4847,95.4847,95.3803,95.4277,40861.0
2017-10-04 12:05:00,100.58,100.6,100.55,100.59,12955.0,95.4372,95.4562,95.4088,95.4467,12955.0
2017-10-04 12:10:00,100.6,100.61,100.52,100.56,32146.0,95.4562,95.4657,95.3803,95.4182,32146.0
2017-10-04 12:15:00,100.55,100.59,100.53,100.58,23839.0,95.4088,95.4467,95.3898,95.4372,23839.0
2017-10-04 12:20:00,100.58,100.62,100.57,100.59,34058.0,95.4372,95.4752,95.4277,95.4467,34058.0
2017-10-04 12:25:00,100.6,100.6,100.57,100.6,14603.0,95.4562,95.4562,95.4277,95.4562,14603.0
2017-10-04 12:30:00,100.6,100.6,100.54,100.55,22439.0,95.4562,95.4562,95.3993,95.4088,22439.0
2017-10-04 12:35:00,100.56,100.61,100.55,100.58,57459.0,95.4182,95.4657,95.4088,95.4372,57459.0
2017-10-04 12:40:00,100.57,100.61,100.55,100.58,42004.0,95.4277,95.4657,95.4088,95.4372,42004.0
2017-10-04 12:45:00,100.59,100.6,100.51,100.52,25296.0,95.4467,95.4562,95.3708,95.3803,25296.0
2017-10-04 12:50:00,100.52,100.53,100.34,100.34,42424.0,95.3803,95.3898,95.2095,95.2095,42424.0
2017-10-04 12:55:00,100.34,100.39,100.33,100.36,36950.0,95.2095,95.2569,95.2,95.2285,36950.0
2017-10-04 13:00:00,100.36,100.41,100.34,100.39,21994.0,95.2285,95.2759,95.2095,95.2569,21994.0
2017-10-04 13:05:00,100.38,100.4,100.34,100.35,17741.0,95.2474,95.2664,95.2095,95.219,17741.0
2017-10-04 13:10:00,100.35,100.42,100.35,100.39,17552.0,95.219,95.2854,95.219,95.2569,17552.0
2017-10-04 13:15:00,100.39,100.4,100.34,100.35,29483.0,95.2569,95.2664,95.2095,95.219,29483.0
2017-10-04 13:20:00,100.35,100.43,100.35,100.39,22281.0,95.219,95.2949,95.219,95.2569,22281.0
2017-10-04 13:25:00,100.39,100.44,100.38,100.42,32520.0,95.2569,95.3044,95.2474,95.2854,32520.0
2017-10-04 13:30:00,100.42,100.46,100.42,100.46,25699.0,95.2854,95.3234,95.2854,95.3234,25699.0
2017-10-04 13:35:00,100.46,100.47,100.37,100.38,30587.0,95.3234,95.3328,95.238,95.2474,30587.0
2017-10-04 13:40:00,100.39,100.43,100.38,100.41,24372.0,95.2569,95.2949,95.2474,95.2759,24372.0
2017-10-04 13:45:00,100.42,100.5,100.41,100.49,31762.0,95.2854,95.3613,95.2759,95.3518,31762.0
2017-10-04 13:50:00,100.5,100.58,100.49,100.56,36134.0,95.3613,95.4372,95.3518,95.4182,36134.0
2017-10-04 13:55:00,100.56,100.59,100.55,100.55,23236.0,95.4182,95.4467,95.4088,95.4088,23236.0
2017-10-04 14:00:00,100.56,100.61,100.56,100.61,46778.0,95.4182,95.4657,95.4182,95.4657,46778.0
2017-10-04 14:05:00,100.6,100.61,100.56,100.6,45073.0,95.4562,95.4657,95.4182,95.4562,45073.0
2017-10-04 14:10:00,100.59,100.61,100.53,100.54,44229.0,95.4467,95.4657,95.3898,95.3993,44229.0
2017-10-04 14:15:00,100.52,100.58,100.51,100.57,22739.0,95.3803,95.4372,95.3708,95.4277,22739.0
2017-10-04 14:20:00,100.57,100.58,100.54,100.54,27653.0,95.4277,95.4372,95.3993,95.3993,27653.0
2017-10-04 14:25:00,100.53,100.54,100.51,100.53,31416.0,95.3898,95.3993,95.3708,95.3898,31416.0
2017-10-04 14:30:00,100.52,100.56,100.52,100.55,20022.0,95.3803,95.4182,95.3803,95.4088,20022.0
2017-10-04 14:35:00,100.56,100.58,100.54,100.55,22600.0,95.4182,95.4372,95.3993,95.4088,22600.0
2017-10-04 14:40:00,100.54,100.57,100.52,100.54,20646.0,95.3993,95.4277,95.3803,95.3993,20646.0
2017-10-04 14:45:00,100.55,100.58,100.51,100.51,40270.0,95.4088,95.4372,95.3708,95.3708,40270.0
2017-10-04 14:50:00,100.51,100.55,100.5,100.54,27689.0,95.3708,95.4088,95.3613,95.3993,27689.0
2017-10-04 14:55:00,100.54,100.54,100.5,100.5,26964.0,95.3993,95.3993,95.3613,95.3613,26964.0
2017-10-04 15:00:00,100.5,100.53,100.47,100.48,40297.0,95.3613,95.3898,95.3328,95.3423,40297.0
2017-10-04 15:05:00,100.47,100.54,100.47,100.51,36029.0,95.3328,95.3993,95.3328,95.3708,36029.0
2017-10-04 15:10:00,100.5,100.51,100.46,100.47,27619.0,95.3613,95.3708,95.3234,95.3328,27619.0
2017-10-04 15:15:00,100.46,100.51,100.45,100.49,40168.0,95.3234,95.3708,95.3139,95.3518,40168.0
2017-10-04 15:20:00,100.5,100.51,100.45,100.45,34824.0,95.3613,95.3708,95.3139,95.3139,34824.0
2017-10-04 15:25:00,100.46,100.5,100.39,100.41,46088.0,95.3234,95.3613,95.2569,95.2759,46088.0
2017-10-04 15:30:00,100.42,100.45,100.4,100.42,35573.0,95.2854,95.3139,95.2664,95.2854,35573.0
2017-10-04 15:35:00,100.42,100.46,100.41,100.45,47615.0,95.2854,95.3234,95.2759,95.3139,47615.0
2017-10-04 15:40:00,100.46,100.49,100.44,100.47,102164.0,95.3234,95.3518,95.3044,95.3328,102164.0
2017-10-04 15:45:00,100.47,100.48,100.4,100.41,71046.0,95.3328,95.3423,95.2664,95.2759,71046.0
2017-10-04 15:50:00,100.41,100.45,100.4,100.44,84967.0,95.2759,95.3139,95.2664,95.3044,84967.0
2017-10-04 15:55:00,100.45,100.54,100.42,100.51,189046.0,95.3139,95.3993,95.2854,95.3708,189046.0
2017-10-05 09:30:00,100.64,100.87,100.58,100.59,123051.0,95.4942,95.7124,95.4372,95.4467,123051.0
2017-10-05 09:35:00,100.65,100.81,100.61,100.73,48936.0,95.5036,95.6555,95.4657,95.5796,48936.0
2017-10-05 09:40:00,100.73,100.77,100.59,100.6,38953.0,95.5796,95.6175,95.4467,95.4562,38953.0
2017-10-05 09:45:00,100.6,100.61,100.41,100.47,70972.0,95.4562,95.4657,95.2759,95.3328,70972.0
2017-10-05 09:50:00,100.47,100.58,100.44,100.52,48695.0,95.3328,95.4372,95.3044,95.3803,48695.0
2017-10-05 09:55:00,100.53,100.58,100.47,100.54,39685.0,95.3898,95.4372,95.3328,95.3993,39685.0
2017-10-05 10:00:00,100.53,100.57,100.43,100.51,72815.0,95.3898,95.4277,95.2949,95.3708,72815.0
2017-10-05 10:05:00,100.51,100.56,100.49,100.53,56091.0,95.3708,95.4182,95.3518,95.3898,56091.0
2017-10-05 10:10:00,100.53,100.55,100.41,100.44,39657.0,95.3898,95.4088,95.2759,95.3044,39657.0
2017-10-05 10:15:00,100.44,100.48,100.41,100.47,29275.0,95.3044,95.3423,95.2759,95.3328,29275.0
2017-10-05 10:20:00,100.46,100.49,100.41,100.44,59598.0,95.3234,95.3518,95.2759,95.3044,59598.0
2017-10-05 10:25:00,100.44,100.46,100.37,100.39,50012.0,95.3044,95.3234,95.238,95.2569,50012.0
2017-10-05 10:30:00,100.4,100.43,100.36,100.39,48393.0,95.2664,95.2949,95.2285,95.2569,48393.0
2017-10-05 10:35:00,100.4,100.4,100.24,100.24,57106.0,95.2664,95.2664,95.1146,95.1146,57106.0
2017-10-05 10:40:00,100.25,100.28,100.18,100.26,77825.0,95.1241,95.1526,95.0577,95.1336,77825.0
2017-10-05 10:45:00,100.26,100.31,100.17,100.26,74344.0,95.1336,95.181,95.0482,95.1336,74344.0
2017-10-05 10:50:00,100.26,100.31,100.03,100.15,70706.0,95.1336,95.181,94.9153,95.0292,70706.0
2017-10-05 10:55:00,100.16,100.26,100.16,100.19,36126.0,95.0387,95.1336,95.0387,95.0672,36126.0
2017-10-05 11:00:00,100.19,100.22,100.05,100.08,54293.0,95.0672,95.0956,94.9343,94.9628,54293.0
2017-10-05 11:05:00,100.08,100.1,100.03,100.05,60263.0,94.9628,94.9818,94.9153,94.9343,60263.0
2017-10-05 11:10:00,100.04,100.1,100.04,100.08,37767.0,94.9248,94.9818,94.9248,94.9628,37767.0
2017-10-05 11:15:00,100.08,100.09,100.03,100.08,42891.0,94.9628,94.9723,94.9153,94.9628,42891.0
2017-10-05 11:20:00,100.08,100.13,100.08,100.11,41722.0,94.9628,95.0102,94.9628,94.9913,41722.0
2017-10-05 11:25:00,100.11,100.22,100.1,100.2,34762.0,94.9913,95.0956,94.9818,95.0767,34762.0
2017-10-05 11:30:00,100.19,100.21,100.13,100.16,70311.0,95.0672,95.0861,95.0102,95.0387,70311.0
2017-10-05 11:35:00,100.16,100.27,100.15,100.25,51716.0,95.0387,95.1431,95.0292,95.1241,51716.0
2017-10-05 11:40:00,100.26,100.3,100.16,100.19,67269.0,95.1336,95.1715,95.0387,95.0672,67269.0
2017-10-05 11:45:00,100.2,100.25,100.18,100.25,35277.0,95.0767,95.1241,95.0577,95.1241,35277.0
2017-10-05 11:50:00,100.24,100.25,100.17,100.2,35889.0,95.1146,95.1241,95.0482,95.0767,35889.0
2017-10-05 11:55:00,100.21,100.25,100.19,100.21,30313.0,95.0861,95.1241,95.0672,95.0861,30313.0
2017-10-05 12:00:00,100.22,100.38,100.21,100.32,64504.0,95.0956,95.2474,95.0861,95.1905,64504.0
2017-10-05 12:05:00,100.33,100.43,100.28,100.31,79110.0,95.2,95.2949,95.1526,95.181,79110.0
2017-10-05 12:10:00,100.31,100.35,100.31,100.32,36649.0,95.181,95.219,95.181,95.1905,36649.0
2017-10-05 12:15:00,100.32,100.36,100.32,100.32,29649.0,95.1905,95.2285,95.1905,95.1905,29649.0
2017-10-05 12:20:00,100.32,100.4,100.32,100.4,27117.0,95.1905,95.2664,95.1905,95.2664,27117.0
2017-10-05 12:25:00,100.39,100.43,100.36,100.39,29570.0,95.2569,95.2949,95.2285,95.2569,29570.0
2017-10-05 12:30:00,100.39,100.44,100.38,100.41,16030.0,95.2569,95.3044,95.2474,95.2759,16030.0
2017-10-05 12:35:00,100.41,100.42,100.37,100.4,27764.0,95.2759,95.2854,95.238,95.2664,27764.0
2017-10-05 12:40:00,100.4,100.4,100.35,100.37,19183.0,95.2664,95.2664,95.219,95.238,19183.0
2017-10-05 12:45:00,100.38,100.41,100.36,100.38,18624.0,95.2474,95.2759,95.2285,95.2474,18624.0
2017-10-05 12:50:00,100.38,100.43,100.36,100.37,30081.0,95.2474,95.2949,95.2285,95.238,30081.0
2017-10-05 12:55:00,100.37,100.38,100.33,100.36,18659.0,95.238,95.2474,95.2,95.2285,18659.0
2017-10-05 13:00:00,100.37,100.4,100.36,100.4,24496.0,95.238,95.2664,95.2285,95.2664,24496.0
2017-10-05 13:05:00,100.4,100.49,100.39,100.48,32162.0,95.2664,95.3518,95.2569,95.3423,32162.0
2017-10-05 13:10:00,100.48,100.49,100.37,100.37,22842.0,95.3423,95.3518,95.238,95.238,22842.0
2017-10-05 13:15:00,100.37,100.44,100.37,100.41,26694.0,95.238,95.3044,95.238,95.2759,26694.0
2017-10-05 13:20:00,100.4,100.46,100.39,100.45,22737.0,95.2664,95.3234,95.2569,95.3139,22737.0
2017-10-05 13:25:00,100.46,100.47,100.42,100.45,32872.0,95.3234,95.3328,95.2854,95.3139,32872.0
2017-10-05 13:30:00,100.44,100.45,100.34,100.36,26354.0,95.3044,95.3139,95.2095,95.2285,26354.0
2017-10-05 13:35:00,100.36,100.42,100.35,100.42,20113.0,95.2285,95.2854,95.219,95.2854,20113.0
2017-10-05 13:40:00,100.42,100.44,100.4,100.44,20422.0,95.2854,95.3044,95.2664,95.3044,20422.0
2017-10-05 13:45:00,100.43,100.43,100.36,100.37,21739.0,95.2949,95.2949,95.2285,95.238,21739.0
2017-10-05 13:50:00,100.36,100.39,100.36,100.37,17263.0,95.2285,95.2569,95.2285,95.238,17263.0
2017-10-05 13:55:00,100.37,100.41,100.36,100.39,22684.0,95.238,95.2759,95.2285,95.2569,22684.0
2017-10-05 14:00:00,100.38,100.39,100.33,100.34,18729.0,95.2474,95.2569,95.2,95.2095,18729.0
2017-10-05 14:05:00,100.33,100.38,100.33,100.38,17109.0,95.2,95.2474,95.2,95.2474,17109.0
2017-10-05 14:10:00,100.38,100.38,100.35,100.37,20909.0,95.2474,95.2474,95.219,95.238,20909.0
2017-10-05 14:15:00,100.38,100.39,100.32,100.32,28792.0,95.2474,95.2569,95.1905,95.1905,28792.0
2017-10-05 14:20:00,100.31,100.37,100.31,100.34,36526.0,95.181,95.238,95.181,95.2095,36526.0
2017-10-05 14:25:00,100.34,100.38,100.32,100.34,33519.0,95.2095,95.2474,95.1905,95.2095,33519.0
2017-10-05 14:30:00,100.34,100.34,100.26,100.26,32090.0,95.2095,95.2095,95.1336,95.1336,32090.0
2017-10-05 14:35:00,100.26,100.27,100.23,100.24,33870.0,95.1336,95.1431,95.1051,95.1146,33870.0
2017-10-05 14:40:00,100.24,100.27,100.23,100.24,24228.0,95.1146,95.1431,95.1051,95.1146,24228.0
2017-10-05 14:45:00,100.23,100.24,100.16,100.18,52485.0,95.1051,95.1146,95.0387,95.0577,52485.0
2017-10-05 14:50:00,100.18,100.21,100.15,100.19,33203.0,95.0577,95.0861,95.0292,95.0672,33203.0
2017-10-05 14:55:00,100.19,100.25,100.18,100.24,27112.0,95.0672,95.1241,95.0577,95.1146,27112.0
2017-10-05 15:00:00,100.24,100.28,100.23,100.28,32790.0,95.1146,95.1526,95.1051,95.1526,32790.0
2017-10-05 15:05:00,100.28,100.31,100.2,100.2,52901.0,95.1526,95.181,95.0767,95.0767,52901.0
2017-10-05 15:10:00,100.2,100.22,100.16,100.18,51654.0,95.0767,95.0956,95.0387,95.0577,51654.0
2017-10-05 15:15:00,100.18,100.2,100.14,100.19,51190.0,95.0577,95.0767,95.0197,95.0672,51190.0
2017-10-05 15:20:00,100.18,100.26,100.18,100.23,34488.0,95.0577,95.1336,95.0577,95.1051,34488.0
2017-10-05 15:25:00,100.23,100.24,100.16,100.16,47884.0,95.1051,95.1146,95.0387,95.0387,47884.0
2017-10-05 15:30:00,100.16,100.26,100.14,100.26,54565.0,95.0387,95.1336,95.0197,95.1336,54565.0
2017-10-05 15:35:00,100.26,100.26,100.19,100.19,51611.0,95.1336,95.1336,95.0672,95.0672,51611.0
2017-10-05 15:40:00,100.2,100.2,100.13,100.14,58187.0,95.0767,95.0767,95.0102,95.0197,58187.0
2017-10-05 15:45:00,100.15,100.21,100.08,100.09,83364.0,95.0292,95.0861,94.9628,94.9723,83364.0
2017-10-05 15:50:00,100.09,100.1,100.02,100.03,145967.0,94.9723,94.9818,94.9059,94.9153,145967.0
2017-10-05 15:55:00,100.04,100.12,100.03,100.12,275811.0,94.9248,95.0007,94.9153,95.0007,275811.0
2017-10-06 09:30:00,99.95,100.27,99.92,100.08,132138.0,94.8394,95.1431,94.811,94.9628,132138.0
2017-10-06 09:35:00,100.13,100.22,100.09,100.14,28149.0,95.0102,95.0956,94.9723,95.0197,28149.0
2017-10-06 09:40:00,100.16,100.22,99.89,99.9,57146.0,95.0387,95.0956,94.7825,94.792,57146.0
2017-10-06 09:45:00,99.9,99.9,99.68,99.69,66295.0,94.792,94.792,94.5832,94.5927,66295.0
2017-10-06 09:50:00,99.69,99.72,99.56,99.7,76174.0,94.5927,94.6212,94.4694,94.6022,76174.0
2017-10-06 09:55:00,99.69,99.73,99.34,99.46,139150.0,94.5927,94.6307,94.2606,94.3745,139150.0
2017-10-06 10:00:00,99.45,99.54,99.36,99.39,117649.0,94.365,94.4504,94.2796,94.3081,117649.0
2017-10-06 10:05:00,99.39,99.5,99.38,99.5,84428.0,94.3081,94.4124,94.2986,94.4124,84428.0
2017-10-06 10:10:00,99.49,99.71,99.47,99.64,42702.0,94.403,94.6117,94.384,94.5453,42702.0
2017-10-06 10:15:00,99.64,99.66,99.56,99.64,59212.0,94.5453,94.5643,94.4694,94.5453,59212.0
2017-10-06 10:20:00,99.66,99.71,99.58,99.59,38729.0,94.5643,94.6117,94.4884,94.4978,38729.0
2017-10-06 10:25:00,99.6,99.72,99.54,99.71,47382.0,94.5073,94.6212,94.4504,94.6117,47382.0
2017-10-06 10:30:00,99.71,99.71,99.52,99.54,39926.0,94.6117,94.6117,94.4314,94.4504,39926.0
2017-10-06 10:35:00,99.54,99.56,99.47,99.48,68197.0,94.4504,94.4694,94.384,94.3935,68197.0
2017-10-06 10:40:00,99.48,99.54,99.43,99.53,43685.0,94.3935,94.4504,94.346,94.4409,43685.0
2017-10-06 10:45:00,99.53,99.59,99.49,99.49,28273.0,94.4409,94.4978,94.403,94.403,28273.0
2017-10-06 10:50:00,99.49,99.58,99.47,99.5,41951.0,94.403,94.4884,94.384,94.4124,41951.0
2017-10-06 10:55:00,99.49,99.5,99.44,99.5,33055.0,94.403,94.4124,94.3555,94.4124,33055.0
2017-10-06 11:00:00,99.5,99.59,99.49,99.59,29325.0,94.4124,94.4978,94.403,94.4978,29325.0
2017-10-06 11:05:00,99.59,99.65,99.54,99.65,51999.0,94.4978,94.5548,94.4504,94.5548,51999.0
2017-10-06 11:10:00,99.66,99.73,99.66,99.73,23625.0,94.5643,94.6307,94.5643,94.6307,23625.0
2017-10-06 11:15:00,99.73,99.79,99.69,99.76,29442.0,94.6307,94.6876,94.5927,94.6591,29442.0
2017-10-06 11:20:00,99.75,99.77,99.73,99.75,40723.0,94.6497,94.6686,94.6307,94.6497,40723.0
2017-10-06 11:25:00,99.75,99.76,99.68,99.68,38385.0,94.6497,94.6591,94.5832,94.5832,38385.0
2017-10-06 11:30:00,99.68,99.69,99.63,99.65,99390.0,94.5832,94.5927,94.5358,94.5548,99390.0
2017-10-06 11:35:00,99.65,99.65,99.61,99.62,17424.0,94.5548,94.5548,94.5168,94.5263,17424.0
2017-10-06 11:40:00,99.62,99.64,99.57,99.58,37000.0,94.5263,94.5453,94.4789,94.4884,37000.0
2017-10-06 11:45:00,99.58,99.64,99.57,99.63,11934.0,94.4884,94.5453,94.4789,94.5358,11934.0
2017-10-06 11:50:00,99.64,99.64,99.57,99.59,17229.0,94.5453,94.5453,94.4789,94.4978,17229.0
2017-10-06 11:55:00,99.57,99.58,99.54,99.55,25121.0,94.4789,94.4884,94.4504,94.4599,25121.0
2017-10-06 12:00:00,99.55,99.59,99.52,99.57,40766.0,94.4599,94.4978,94.4314,94.4789,40766.0
2017-10-06 12:05:00,99.58,99.62,99.58,99.59,26372.0,94.4884,94.5263,94.4884,94.4978,26372.0
2017-10-06 12:10:00,99.58,99.64,99.54,99.64,26468.0,94.4884,94.5453,94.4504,94.5453,26468.0
2017-10-06 12:15:00,99.63,99.64,99.58,99.58,24562.0,94.5358,94.5453,94.4884,94.4884,24562.0
2017-10-06 12:20:00,99.58,99.59,99.53,99.56,28056.0,94.4884,94.4978,94.4409,94.4694,28056.0
2017-10-06 12:25:00,99.56,99.59,99.54,99.58,14564.0,94.4694,94.4978,94.4504,94.4884,14564.0
2017-10-06 12:30:00,99.59,99.59,99.56,99.57,19672.0,94.4978,94.4978,94.4694,94.4789,19672.0
2017-10-06 12:35:00,99.58,99.67,99.58,99.67,29837.0,94.4884,94.5737,94.4884,94.5737,29837.0
2017-10-06 12:40:00,99.67,99.75,99.66,99.73,26053.0,94.5737,94.6497,94.5643,94.6307,26053.0
2017-10-06 12:45:00,99.73,99.78,99.73,99.76,16984.0,94.6307,94.6781,94.6307,94.6591,16984.0
2017-10-06 12:50:00,99.76,99.79,99.76,99.79,10782.0,94.6591,94.6876,94.6591,94.6876,10782.0
2017-10-06 12:55:00,99.79,99.79,99.77,99.77,16607.0,94.6876,94.6876,94.6686,94.6686,16607.0
2017-10-06 13:00:00,99.76,99.83,99.76,99.79,23441.0,94.6591,94.7256,94.6591,94.6876,23441.0
2017-10-06 13:05:00,99.79,99.93,99.79,99.89,43129.0,94.6876,94.8205,94.6876,94.7825,43129.0
2017-10-06 13:10:00,99.89,99.9,99.86,99.9,18683.0,94.7825,94.792,94.754,94.792,18683.0
2017-10-06 13:15:00,99.9,99.91,99.87,99.9,22709.0,94.792,94.8015,94.7635,94.792,22709.0
2017-10-06 13:20:00,99.9,99.96,99.89,99.96,19434.0,94.792,94.8489,94.7825,94.8489,19434.0
2017-10-06 13:25:00,99.97,100.02,99.94,99.95,45152.0,94.8584,94.9059,94.8299,94.8394,45152.0
2017-10-06 13:30:00,99.95,99.95,99.82,99.84,14461.0,94.8394,94.8394,94.7161,94.7351,14461.0
2017-10-06 13:35:00,99.84,99.85,99.81,99.83,19288.0,94.7351,94.7445,94.7066,94.7256,19288.0
2017-10-06 13:40:00,99.83,99.87,99.82,99.87,9706.0,94.7256,94.7635,94.7161,94.7635,9706.0
2017-10-06 13:45:00,99.88,99.88,99.82,99.83,14205.0,94.773,94.773,94.7161,94.7256,14205.0
2017-10-06 13:50:00,99.84,99.85,99.81,99.81,17483.0,94.7351,94.7445,94.7066,94.7066,17483.0
2017-10-06 13:55:00,99.81,99.83,99.8,99.8,12169.0,94.7066,94.7256,94.6971,94.6971,12169.0
2017-10-06 14:00:00,99.81,99.89,99.81,99.89,18990.0,94.7066,94.7825,94.7066,94.7825,18990.0
2017-10-06 14:05:00,99.88,99.89,99.86,99.86,14344.0,94.773,94.7825,94.754,94.754,14344.0
2017-10-06 14:10:00,99.86,99.89,99.86,99.87,15964.0,94.754,94.7825,94.754,94.7635,15964.0
2017-10-06 14:15:00,99.87,99.9,99.85,99.87,20617.0,94.7635,94.792,94.7445,94.7635,20617.0
2017-10-06 14:20:00,99.87,99.87,99.79,99.85,13902.0,94.7635,94.7635,94.6876,94.7445,13902.0
2017-10-06 14:25:00,99.84,99.85,99.8,99.8,19045.0,94.7351,94.7445,94.6971,94.6971,19045.0
2017-10-06 14:30:00,99.8,99.8,99.77,99.78,14340.0,94.6971,94.6971,94.6686,94.6781,14340.0
2017-10-06 14:35:00,99.78,99.81,99.77,99.78,21074.0,94.6781,94.7066,94.6686,94.6781,21074.0
2017-10-06 14:40:00,99.78,99.79,99.75,99.76,15709.0,94.6781,94.6876,94.6497,94.6591,15709.0
2017-10-06 14:45:00,99.76,99.78,99.71,99.76,51378.0,94.6591,94.6781,94.6117,94.6591,51378.0
2017-10-06 14:50:00,99.77,99.8,99.75,99.77,23873.0,94.6686,94.6971,94.6497,94.6686,23873.0
2017-10-06 14:55:00,99.77,99.78,99.75,99.76,21895.0,94.6686,94.6781,94.6497,94.6591,21895.0
2017-10-06 15:00:00,99.75,99.75,99.71,99.74,25927.0,94.6497,94.6497,94.6117,94.6402,25927.0
2017-10-06 15:05:00,99.73,99.75,99.7,99.72,34466.0,94.6307,94.6497,94.6022,94.6212,34466.0
2017-10-06 15:10:00,99.71,99.77,99.71,99.77,29323.0,94.6117,94.6686,94.6117,94.6686,29323.0
2017-10-06 15:15:00,99.78,99.87,99.77,99.84,38269.0,94.6781,94.7635,94.6686,94.7351,38269.0
2017-10-06 15:20:00,99.84,99.88,99.83,99.86,33811.0,94.7351,94.773,94.7256,94.754,33811.0
2017-10-06 15:25:00,99.87,99.89,99.84,99.89,31104.0,94.7635,94.7825,94.7351,94.7825,31104.0
2017-10-06 15:30:00,99.88,99.89,99.81,99.89,42493.0,94.773,94.7825,94.7066,94.7825,42493.0
2017-10-06 15:35:00,99.89,99.9,99.84,99.89,43928.0,94.7825,94.792,94.7351,94.7825,43928.0
2017-10-06 15:40:00,99.9,99.92,99.88,99.91,49129.0,94.792,94.811,94.773,94.8015,49129.0
2017-10-06 15:45:00,99.91,100.0,99.91,99.96,103947.0,94.8015,94.8869,94.8015,94.8489,103947.0
2017-10-06 15:50:00,99.96,100.02,99.91,100.02,112861.0,94.8489,94.9059,94.8015,94.9059,112861.0
2017-10-06 15:55:00,100.01,100.04,99.97,100.03,249924.0,94.8964,94.9248,94.8584,94.9153,249924.0
2017-10-09 09:30:00,100.9,100.98,100.63,100.8,193298.0,95.7409,95.8168,95.4847,95.646,193298.0
2017-10-09 09:35:00,100.82,100.85,100.53,100.59,110911.0,95.6649,95.6934,95.3898,95.4467,110911.0
2017-10-09 09:40:00,100.59,100.62,100.25,100.3,104067.0,95.4467,95.4752,95.1241,95.1715,104067.0
2017-10-09 09:45:00,100.29,100.37,100.25,100.25,52784.0,95.162,95.238,95.1241,95.1241,52784.0
2017-10-09 09:50:00,100.25,100.32,100.19,100.31,57183.0,95.1241,95.1905,95.0672,95.181,57183.0
2017-10-09 09:55:00,100.31,100.5,100.27,100.47,80990.0,95.181,95.3613,95.1431,95.3328,80990.0
2017-10-09 10:00:00,100.47,100.54,100.43,100.43,60657.0,95.3328,95.3993,95.2949,95.2949,60657.0
2017-10-09 10:05:00,100.44,100.63,100.43,100.53,64261.0,95.3044,95.4847,95.2949,95.3898,64261.0
2017-10-09 10:10:00,100.53,100.61,100.46,100.59,52117.0,95.3898,95.4657,95.3234,95.4467,52117.0
2017-10-09 10:15:00,100.6,100.82,100.58,100.82,36263.0,95.4562,95.6649,95.4372,95.6649,36263.0
2017-10-09 10:20:00,100.82,100.94,100.82,100.84,51710.0,95.6649,95.7788,95.6649,95.6839,51710.0
2017-10-09 10:25:00,100.85,100.91,100.79,100.9,41008.0,95.6934,95.7503,95.6365,95.7409,41008.0
2017-10-09 10:30:00,100.91,100.91,100.79,100.82,33945.0,95.7503,95.7503,95.6365,95.6649,33945.0
2017-10-09 10:35:00,100.83,100.91,100.8,100.91,42523.0,95.6744,95.7503,95.646,95.7503,42523.0
2017-10-09 10:40:00,100.91,100.91,100.83,100.86,38080.0,95.7503,95.7503,95.6744,95.7029,38080.0
2017-10-09 10:45:00,100.86,100.87,100.76,100.84,35048.0,95.7029,95.7124,95.608,95.6839,35048.0
2017-10-09 10:50:00,100.85,100.9,100.83,100.88,25607.0,95.6934,95.7409,95.6744,95.7219,25607.0
2017-10-09 10:55:00,100.88,100.89,100.8,100.81,68229.0,95.7219,95.7314,95.646,95.6555,68229.0
2017-10-09 11:00:00,100.81,100.85,100.74,100.74,27674.0,95.6555,95.6934,95.589,95.589,27674.0
2017-10-09 11:05:00,100.73,100.79,100.73,100.77,27331.0,95.5796,95.6365,95.5796,95.6175,27331.0
2017-10-09 11:10:00,100.77,100.78,100.69,100.72,35469.0,95.6175,95.627,95.5416,95.5701,35469.0
2017-10-09 11:15:00,100.72,100.73,100.63,100.66,55261.0,95.5701,95.5796,95.4847,95.5131,55261.0
2017-10-09 11:20:00,100.66,100.7,100.63,100.69,36798.0,95.5131,95.5511,95.4847,95.5416,36798.0
2017-10-09 11:25:00,100.68,100.68,100.58,100.59,24332.0,95.5321,95.5321,95.4372,95.4467,24332.0
2017-10-09 11:30:00,100.59,100.63,100.59,100.59,19529.0,95.4467,95.4847,95.4467,95.4467,19529.0
2017-10-09 11:35:00,100.58,100.66,100.57,100.62,24770.0,95.4372,95.5131,95.4277,95.4752,24770.0
2017-10-09 11:40:00,100.62,100.63,100.58,100.63,34959.0,95.4752,95.4847,95.4372,95.4847,34959.0
2017-10-09 11:45:00,100.62,100.62,100.47,100.5,39333.0,95.4752,95.4752,95.3328,95.3613,39333.0
2017-10-09 11:50:00,100.49,100.55,100.47,100.53,27820.0,95.3518,95.4088,95.3328,95.3898,27820.0
2017-10-09 11:55:00,100.53,100.57,100.5,100.56,38459.0,95.3898,95.4277,95.3613,95.4182,38459.0
2017-10-09 12:00:00,100.55,100.56,100.45,100.49,20048.0,95.4088,95.4182,95.3139,95.3518,20048.0
2017-10-09 12:05:00,100.49,100.54,100.48,100.48,31093.0,95.3518,95.3993,95.3423,95.3423,31093.0
2017-10-09 12:10:00,100.48,100.48,100.42,100.43,37148.0,95.3423,95.3423,95.2854,95.2949,37148.0
2017-10-09 12:15:00,100.43,100.46,100.42,100.44,24101.0,95.2949,95.3234,95.2854,95.3044,24101.0
2017-10-09 12:20:00,100.44,100.45,100.28,100.31,68271.0,95.3044,95.3139,95.1526,95.181,68271.0
2017-10-09 12:25:00,100.32,100.35,100.27,100.28,34392.0,95.1905,95.219,95.1431,95.1526,34392.0
2017-10-09 12:30:00,100.28,100.29,100.17,100.18,28583.0,95.1526,95.162,95.0482,95.0577,28583.0
2017-10-09 12:35:00,100.18,100.2,100.11,100.15,30979.0,95.0577,95.0767,94.9913,95.0292,30979.0
2017-10-09 12:40:00,100.15,100.21,100.03,100.03,52817.0,95.0292,95.0861,94.9153,94.9153,52817.0
2017-10-09 12:45:00,100.03,100.05,99.94,99.95,63738.0,94.9153,94.9343,94.8299,94.8394,63738.0
2017-10-09 12:50:00,99.93,100.0,99.91,99.99,93439.0,94.8205,94.8869,94.8015,94.8774,93439.0
2017-10-09 12:55:00,100.0,100.03,99.91,99.95,74094.0,94.8869,94.9153,94.8015,94.8394,74094.0
2017-10-09 13:00:00,99.97,100.01,99.95,100.0,29134.0,94.8584,94.8964,94.8394,94.8869,29134.0
2017-10-09 13:05:00,100.0,100.04,99.96,100.02,20834.0,94.8869,94.9248,94.8489,94.9059,20834.0
2017-10-09 13:10:00,100.02,100.09,100.01,100.07,34892.0,94.9059,94.9723,94.8964,94.9533,34892.0
2017-10-09 13:15:00,100.07,100.14,100.05,100.11,26724.0,94.9533,95.0197,94.9343,94.9913,26724.0
2017-10-09 13:20:00,100.12,100.13,100.07,100.12,16166.0,95.0007,95.0102,94.9533,95.0007,16166.0
2017-10-09 13:25:00,100.12,100.13,100.07,100.08,27111.0,95.0007,95.0102,94.9533,94.9628,27111.0
2017-10-09 13:30:00,100.07,100.1,100.05,100.07,21823.0,94.9533,94.9818,94.9343,94.9533,21823.0
2017-10-09 13:35:00,100.07,100.1,100.06,100.09,37245.0,94.9533,94.9818,94.9438,94.9723,37245.0
2017-10-09 13:40:00,100.08,100.09,100.05,100.07,25100.0,94.9628,94.9723,94.9343,94.9533,25100.0
2017-10-09 13:45:00,100.08,100.08,100.02,100.05,59861.0,94.9628,94.9628,94.9059,94.9343,59861.0
2017-10-09 13:50:00,100.05,100.05,100.02,100.02,15638.0,94.9343,94.9343,94.9059,94.9059,15638.0
2017-10-09 13:55:00,100.03,100.06,100.01,100.05,30499.0,94.9153,94.9438,94.8964,94.9343,30499.0
2017-10-09 14:00:00,100.05,100.08,100.04,100.06,30785.0,94.9343,94.9628,94.9248,94.9438,30785.0
2017-10-09 14:05:00,100.07,100.07,100.03,100.06,30943.0,94.9533,94.9533,94.9153,94.9438,30943.0
2017-10-09 14:10:00,100.06,100.07,100.03,100.04,18071.0,94.9438,94.9533,94.9153,94.9248,18071.0
2017-10-09 14:15:00,100.04,100.05,100.03,100.04,18995.0,94.9248,94.9343,94.9153,94.9248,18995.0
2017-10-09 14:20:00,100.04,100.06,100.0,100.02,83599.0,94.9248,94.9438,94.8869,94.9059,83599.0
2017-10-09 14:25:00,100.02,100.02,99.96,99.97,47603.0,94.9059,94.9059,94.8489,94.8584,47603.0
2017-10-09 14:30:00,99.96,99.96,99.67,99.7,229347.0,94.8489,94.8489,94.5737,94.6022,229347.0
2017-10-09 14:35:00,99.69,99.77,99.66,99.75,46971.0,94.5927,94.6686,94.5643,94.6497,46971.0
2017-10-09 14:40:00,99.74,99.75,99.69,99.71,41038.0,94.6402,94.6497,94.5927,94.6117,41038.0
2017-10-09 14:45:00,99.71,99.78,99.69,99.76,33493.0,94.6117,94.6781,94.5927,94.6591,33493.0
2017-10-09 14:50:00,99.76,99.84,99.76,99.84,35267.0,94.6591,94.7351,94.6591,94.7351,35267.0
2017-10-09 14:55:00,99.84,99.87,99.81,99.84,32196.0,94.7351,94.7635,94.7066,94.7351,32196.0
2017-10-09 15:00:00,99.83,99.87,99.8,99.8,36140.0,94.7256,94.7635,94.6971,94.6971,36140.0
2017-10-09 15:05:00,99.81,99.85,99.79,99.85,39201.0,94.7066,94.7445,94.6876,94.7445,39201.0
2017-10-09 15:10:00,99.84,99.85,99.77,99.82,38738.0,94.7351,94.7445,94.6686,94.7161,38738.0
2017-10-09 15:15:00,99.81,99.83,99.79,99.8,33128.0,94.7066,94.7256,94.6876,94.6971,33128.0
2017-10-09 15:20:00,99.79,99.8,99.77,99.8,38814.0,94.6876,94.6971,94.6686,94.6971,38814.0
2017-10-09 15:25:00,99.8,99.81,99.73,99.73,48384.0,94.6971,94.7066,94.6307,94.6307,48384.0
2017-10-09 15:30:00,99.73,99.73,99.66,99.67,56382.0,94.6307,94.6307,94.5643,94.5737,56382.0
2017-10-09 15:35:00,99.67,99.67,99.57,99.6,87043.0,94.5737,94.5737,94.4789,94.5073,87043.0
2017-10-09 15:40:00,99.61,99.65,99.57,99.58,116261.0,94.5168,94.5548,94.4789,94.4884,116261.0
2017-10-09 15:45:00,99.58,99.6,99.49,99.49,143006.0,94.4884,94.5073,94.403,94.403,143006.0
2017-10-09 15:50:00,99.5,99.57,99.45,99.47,200259.0,94.4124,94.4789,94.365,94.384,200259.0
2017-10-09 15:55:00,99.48,99.58,99.47,99.56,335471.0,94.3935,94.4884,94.384,94.4694,335471.0
2017-10-10 09:30:00,99.99,100.07,99.67,99.68,119528.0,94.8774,94.9533,94.5737,94.5832,119528.0
2017-10-10 09:35:00,99.68,99.7,99.57,99.61,53658.0,94.5832,94.6022,94.4789,94.5168,53658.0
2017-10-10 09:40:00,99.61,99.64,99.51,99.56,90888.0,94.5168,94.5453,94.4219,94.4694,90888.0
2017-10-10 09:45:00,99.56,99.61,99.33,99.34,108252.0,94.4694,94.5168,94.2511,94.2606,108252.0
2017-10-10 09:50:00,99.35,99.45,99.31,99.44,118494.0,94.2701,94.365,94.2322,94.3555,118494.0
2017-10-10 09:55:00,99.44,99.48,99.39,99.47,90315.0,94.3555,94.3935,94.3081,94.384,90315.0
2017-10-10 10:00:00,99.48,99.56,99.46,99.49,80139.0,94.3935,94.4694,94.3745,94.403,80139.0
2017-10-10 10:05:00,99.48,99.48,99.26,99.33,72147.0,94.3935,94.3935,94.1847,94.2511,72147.0
2017-10-10 10:10:00,99.32,99.47,99.32,99.45,81845.0,94.2416,94.384,94.2416,94.365,81845.0
2017-10-10 10:15:00,99.45,99.62,99.44,99.55,79663.0,94.365,94.5263,94.3555,94.4599,79663.0
2017-10-10 10:20:00,99.55,99.58,99.44,99.57,55583.0,94.4599,94.4884,94.3555,94.4789,55583.0
2017-10-10 10:25:00,99.56,99.6,99.48,99.48,63097.0,94.4694,94.5073,94.3935,94.3935,63097.0
2017-10-10 10:30:00,99.48,99.54,99.46,99.52,118548.0,94.3935,94.4504,94.3745,94.4314,118548.0
2017-10-10 10:35:00,99.52,99.59,99.48,99.48,83971.0,94.4314,94.4978,94.3935,94.3935,83971.0
2017-10-10 10:40:00,99.49,99.53,99.39,99.4,131403.0,94.403,94.4409,94.3081,94.3176,131403.0
2017-10-10 10:45:00,99.4,99.44,99.35,99.41,104810.0,94.3176,94.3555,94.2701,94.327,104810.0
2017-10-10 10:50:00,99.41,99.42,99.37,99.38,60507.0,94.327,94.3365,94.2891,94.2986,60507.0
2017-10-10 10:55:00,99.39,99.4,99.34,99.38,53581.0,94.3081,94.3176,94.2606,94.2986,53581.0
2017-10-10 11:00:00,99.37,99.37,99.3,99.3,47213.0,94.2891,94.2891,94.2227,94.2227,47213.0
2017-10-10 11:05:00,99.31,99.31,99.21,99.3,50426.0,94.2322,94.2322,94.1373,94.2227,50426.0
2017-10-10 11:10:00,99.3,99.3,99.18,99.2,51547.0,94.2227,94.2227,94.1088,94.1278,51547.0
2017-10-10 11:15:00,99.2,99.27,99.18,99.22,66943.0,94.1278,94.1942,94.1088,94.1468,66943.0
2017-10-10 11:20:00,99.22,99.24,99.19,99.23,58540.0,94.1468,94.1657,94.1183,94.1562,58540.0
2017-10-10 11:25:00,99.23,99.24,99.18,99.22,40888.0,94.1562,94.1657,94.1088,94.1468,40888.0
2017-10-10 11:30:00,99.22,99.24,99.1,99.13,85360.0,94.1468,94.1657,94.0329,94.0614,85360.0
2017-10-10 11:35:00,99.12,99.13,98.9,98.96,176572.0,94.0519,94.0614,93.8431,93.9001,176572.0
2017-10-10 11:40:00,98.96,99.01,98.95,98.99,60601.0,93.9001,93.9475,93.8906,93.9285,60601.0
2017-10-10 11:45:00,98.98,98.99,98.87,98.9,67761.0,93.919,93.9285,93.8147,93.8431,67761.0
2017-10-10 11:50:00,98.9,98.91,98.84,98.84,36195.0,93.8431,93.8526,93.7862,93.7862,36195.0
2017-10-10 11:55:00,98.84,98.89,98.77,98.86,101861.0,93.7862,93.8336,93.7198,93.8052,101861.0
2017-10-10 12:00:00,98.87,98.89,98.75,98.77,59065.0,93.8147,93.8336,93.7008,93.7198,59065.0
2017-10-10 12:05:00,98.76,98.78,98.71,98.74,55494.0,93.7103,93.7293,93.6628,93.6913,55494.0
2017-10-10 12:10:00,98.74,98.8,98.7,98.79,48854.0,93.6913,93.7482,93.6533,93.7387,48854.0
2017-10-10 12:15:00,98.8,98.8,98.66,98.67,67788.0,93.7482,93.7482,93.6154,93.6249,67788.0
2017-10-10 12:20:00,98.68,99.01,98.66,98.95,97585.0,93.6344,93.9475,93.6154,93.8906,97585.0
2017-10-10 12:25:00,98.96,98.96,98.81,98.84,34669.0,93.9001,93.9001,93.7577,93.7862,34669.0
2017-10-10 12:30:00,98.84,99.03,98.83,99.03,40775.0,93.7862,93.9665,93.7767,93.9665,40775.0
2017-10-10 12:35:00,99.04,99.13,98.99,99.13,33804.0,93.976,94.0614,93.9285,94.0614,33804.0
2017-10-10 12:40:00,99.12,99.24,99.1,99.24,28561.0,94.0519,94.1657,94.0329,94.1657,28561.0
2017-10-10 12:45:00,99.23,99.23,99.14,99.19,27892.0,94.1562,94.1562,94.0708,94.1183,27892.0
2017-10-10 12:50:00,99.2,99.36,99.2,99.33,94032.0,94.1278,94.2796,94.1278,94.2511,94032.0
2017-10-10 12:55:00,99.33,99.38,99.27,99.34,26580.0,94.2511,94.2986,94.1942,94.2606,26580.0
2017-10-10 13:00:00,99.34,99.43,99.33,99.4,17701.0,94.2606,94.346,94.2511,94.3176,17701.0
2017-10-10 13:05:00,99.41,99.47,99.4,99.47,23641.0,94.327,94.384,94.3176,94.384,23641.0
2017-10-10 13:10:00,99.48,99.53,99.42,99.42,36624.0,94.3935,94.4409,94.3365,94.3365,36624.0
2017-10-10 13:15:00,99.43,99.47,99.4,99.4,31101.0,94.346,94.384,94.3176,94.3176,31101.0
2017-10-10 13:20:00,99.4,99.45,99.38,99.44,24006.0,94.3176,94.365,94.2986,94.3555,24006.0
2017-10-10 13:25:00,99.45,99.47,99.36,99.39,22696.0,94.365,94.384,94.2796,94.3081,22696.0
2017-10-10 13:30:00,99.39,99.44,99.38,99.42,32468.0,94.3081,94.3555,94.2986,94.3365,32468.0
2017-10-10 13:35:00,99.42,99.49,99.37,99.47,32053.0,94.3365,94.403,94.2891,94.384,32053.0
2017-10-10 13:40:00,99.47,99.52,99.41,99.43,41573.0,94.384,94.4314,94.327,94.346,41573.0
2017-10-10 13:45:00,99.44,99.44,99.36,99.37,19173.0,94.3555,94.3555,94.2796,94.2891,19173.0
2017-10-10 13:50:00,99.38,99.39,99.3,99.34,30450.0,94.2986,94.3081,94.2227,94.2606,30450.0
2017-10-10 13:55:00,99.34,99.4,99.34,99.36,25595.0,94.2606,94.3176,94.2606,94.2796,25595.0
2017-10-10 14:00:00,99.36,99.4,99.3,99.31,19939.0,94.2796,94.3176,94.2227,94.2322,19939.0
2017-10-10 14:05:00,99.3,99.36,99.3,99.34,31785.0,94.2227,94.2796,94.2227,94.2606,31785.0
2017-10-10 14:10:00,99.33,99.34,99.29,99.3,25353.0,94.2511,94.2606,94.2132,94.2227,25353.0
2017-10-10 14:15:00,99.3,99.32,99.26,99.32,30087.0,94.2227,94.2416,94.1847,94.2416,30087.0
2017-10-10 14:20:00,99.31,99.35,99.3,99.31,27599.0,94.2322,94.2701,94.2227,94.2322,27599.0
2017-10-10 14:25:00,99.31,99.33,99.22,99.29,41572.0,94.2322,94.2511,94.1468,94.2132,41572.0
2017-10-10 14:30:00,99.28,99.31,99.23,99.28,39351.0,94.2037,94.2322,94.1562,94.2037,39351.0
2017-10-10 14:35:00,99.29,99.35,99.27,99.31,50593.0,94.2132,94.2701,94.1942,94.2322,50593.0
2017-10-10 14:40:00,99.32,99.33,99.23,99.25,50232.0,94.2416,94.2511,94.1562,94.1752,50232.0
2017-10-10 14:45:00,99.25,99.28,99.19,99.23,59063.0,94.1752,94.2037,94.1183,94.1562,59063.0
2017-10-10 14:50:00,99.23,99.31,99.19,99.29,70871.0,94.1562,94.2322,94.1183,94.2132,70871.0
2017-10-10 14:55:00,99.29,99.31,99.25,99.31,23537.0,94.2132,94.2322,94.1752,94.2322,23537.0
2017-10-10 15:00:00,99.31,99.33,99.27,99.28,57028.0,94.2322,94.2511,94.1942,94.2037,57028.0
2017-10-10 15:05:00,99.29,99.34,99.27,99.31,32611.0,94.2132,94.2606,94.1942,94.2322,32611.0
2017-10-10 15:10:00,99.31,99.39,99.3,99.39,42492.0,94.2322,94.3081,94.2227,94.3081,42492.0
2017-10-10 15:15:00,99.39,99.4,99.34,99.37,55090.0,94.3081,94.3176,94.2606,94.2891,55090.0
2017-10-10 15:20:00,99.37,99.42,99.35,99.41,31744.0,94.2891,94.3365,94.2701,94.327,31744.0
2017-10-10 15:25:00,99.41,99.42,99.31,99.31,49965.0,94.327,94.3365,94.2322,94.2322,49965.0
2017-10-10 15:30:00,99.32,99.39,99.31,99.37,29247.0,94.2416,94.3081,94.2322,94.2891,29247.0
2017-10-10 15:35:00,99.37,99.42,99.36,99.41,34580.0,94.2891,94.3365,94.2796,94.327,34580.0
2017-10-10 15:40:00,99.42,99.42,99.38,99.41,45074.0,94.3365,94.3365,94.2986,94.327,45074.0
2017-10-10 15:45:00,99.41,99.58,99.41,99.58,105799.0,94.327,94.4884,94.327,94.4884,105799.0
2017-10-10 15:50:00,99.58,99.64,99.55,99.61,167614.0,94.4884,94.5453,94.4599,94.5168,167614.0
2017-10-10 15:55:00,99.62,99.62,99.53,99.59,260039.0,94.5263,94.5263,94.4409,94.4978,260039.0
2017-10-11 09:30:00,99.58,99.58,99.0,99.05,124315.0,94.4884,94.4884,93.938,93.9855,124315.0
2017-10-11 09:35:00,99.06,99.06,98.8,98.84,75237.0,93.9949,93.9949,93.7482,93.7862,75237.0
2017-10-11 09:40:00,98.81,99.0,98.7,98.98,68194.0,93.7577,93.938,93.6533,93.919,68194.0
2017-10-11 09:45:00,98.98,99.05,98.91,98.92,71043.0,93.919,93.9855,93.8526,93.8621,71043.0
2017-10-11 09:50:00,98.93,98.99,98.82,98.98,67330.0,93.8716,93.9285,93.7672,93.919,67330.0
2017-10-11 09:55:00,98.98,99.07,98.9,98.98,67427.0,93.919,94.0044,93.8431,93.919,67427.0
2017-10-11 10:00:00,99.01,99.04,98.96,99.01,46022.0,93.9475,93.976,93.9001,93.9475,46022.0
2017-10-11 10:05:00,98.99,99.0,98.9,99.0,61125.0,93.9285,93.938,93.8431,93.938,61125.0
2017-10-11 10:10:00,99.0,99.06,98.94,98.97,55946.0,93.938,93.9949,93.8811,93.9095,55946.0
2017-10-11 10:15:00,98.97,98.98,98.81,98.81,53899.0,93.9095,93.919,93.7577,93.7577,53899.0
2017-10-11 10:20:00,98.81,98.86,98.74,98.85,67135.0,93.7577,93.8052,93.6913,93.7957,67135.0
2017-10-11 10:25:00,98.84,98.85,98.72,98.73,38185.0,93.7862,93.7957,93.6723,93.6818,38185.0
2017-10-11 10:30:00,98.73,98.76,98.64,98.66,65676.0,93.6818,93.7103,93.5964,93.6154,65676.0
2017-10-11 10:35:00,98.66,98.71,98.62,98.67,75353.0,93.6154,93.6628,93.5774,93.6249,75353.0
2017-10-11 10:40:00,98.66,98.69,98.61,98.68,40209.0,93.6154,93.6439,93.5679,93.6344,40209.0
2017-10-11 10:45:00,98.68,98.7,98.58,98.63,78612.0,93.6344,93.6533,93.5395,93.5869,78612.0
2017-10-11 10:50:00,98.63,98.66,98.58,98.59,53273.0,93.5869,93.6154,93.5395,93.549,53273.0
2017-10-11 10:55:00,98.59,98.61,98.42,98.45,99851.0,93.549,93.5679,93.3877,93.4161,99851.0
2017-10-11 11:00:00,98.45,98.46,98.34,98.35,77270.0,93.4161,93.4256,93.3118,93.3212,77270.0
2017-10-11 11:05:00,98.35,98.48,98.31,98.48,97859.0,93.3212,93.4446,93.2833,93.4446,97859.0
2017-10-11 11:10:00,98.47,98.48,98.2,98.23,100789.0,93.4351,93.4446,93.1789,93.2074,100789.0
2017-10-11 11:15:00,98.25,98.27,98.14,98.2,111345.0,93.2264,93.2453,93.122,93.1789,111345.0
2017-10-11 11:20:00,98.2,98.43,98.19,98.35,179858.0,93.1789,93.3972,93.1694,93.3212,179858.0
2017-10-11 11:25:00,98.34,98.48,98.34,98.4,147107.0,93.3118,93.4446,93.3118,93.3687,147107.0
2017-10-11 11:30:00,98.41,98.53,98.39,98.44,68409.0,93.3782,93.492,93.3592,93.4066,68409.0
2017-10-11 11:35:00,98.44,98.51,98.33,98.51,127271.0,93.4066,93.4731,93.3023,93.4731,127271.0
2017-10-11 11:40:00,98.51,98.51,98.41,98.47,71083.0,93.4731,93.4731,93.3782,93.4351,71083.0
2017-10-11 11:45:00,98.46,98.47,98.35,98.36,53561.0,93.4256,93.4351,93.3212,93.3307,53561.0
2017-10-11 11:50:00,98.37,98.37,98.29,98.32,53328.0,93.3402,93.3402,93.2643,93.2928,53328.0
2017-10-11 11:55:00,98.32,98.33,98.2,98.28,50340.0,93.2928,93.3023,93.1789,93.2548,50340.0
2017-10-11 12:00:00,98.29,98.32,98.25,98.28,39603.0,93.2643,93.2928,93.2264,93.2548,39603.0
2017-10-11 12:05:00,98.29,98.3,98.21,98.26,59449.0,93.2643,93.2738,93.1884,93.2358,59449.0
2017-10-11 12:10:00,98.25,98.34,98.25,98.32,37395.0,93.2264,93.3118,93.2264,93.2928,37395.0
2017-10-11 12:15:00,98.31,98.39,98.3,98.38,31435.0,93.2833,93.3592,93.2738,93.3497,31435.0
2017-10-11 12:20:00,98.39,98.4,98.26,98.3,80370.0,93.3592,93.3687,93.2358,93.2738,80370.0
2017-10-11 12:25:00,98.31,98.36,98.29,98.33,54620.0,93.2833,93.3307,93.2643,93.3023,54620.0
2017-10-11 12:30:00,98.33,98.34,98.26,98.29,53765.0,93.3023,93.3118,93.2358,93.2643,53765.0
2017-10-11 12:35:00,98.29,98.38,98.28,98.36,33966.0,93.2643,93.3497,93.2548,93.3307,33966.0
2017-10-11 12:40:00,98.36,98.37,98.28,98.31,42945.0,93.3307,93.3402,93.2548,93.2833,42945.0
2017-10-11 12:45:00,98.31,98.39,98.31,98.36,48161.0,93.2833,93.3592,93.2833,93.3307,48161.0
2017-10-11 12:50:00,98.37,98.4,98.3,98.3,39669.0,93.3402,93.3687,93.2738,93.2738,39669.0
2017-10-11 12:55:00,98.31,98.35,98.29,98.34,30519.0,93.2833,93.3212,93.2643,93.3118,30519.0
2017-10-11 13:00:00,98.35,98.52,98.34,98.52,41039.0,93.3212,93.4826,93.3118,93.4826,41039.0
2017-10-11 13:05:00,98.51,98.52,98.43,98.44,33254.0,93.4731,93.4826,93.3972,93.4066,33254.0
2017-10-11 13:10:00,98.44,98.44,98.32,98.33,82559.0,93.4066,93.4066,93.2928,93.3023,82559.0
2017-10-11 13:15:00,98.32,98.36,98.28,98.28,112774.0,93.2928,93.3307,93.2548,93.2548,112774.0
2017-10-11 13:20:00,98.28,98.3,98.18,98.2,103808.0,93.2548,93.2738,93.1599,93.1789,103808.0
2017-10-11 13:25:00,98.2,98.28,98.19,98.24,60102.0,93.1789,93.2548,93.1694,93.2169,60102.0
2017-10-11 13:30:00,98.23,98.23,98.17,98.2,60948.0,93.2074,93.2074,93.1504,93.1789,60948.0
2017-10-11 13:35:00,98.2,98.2,98.15,98.18,55891.0,93.1789,93.1789,93.1315,93.1599,55891.0
2017-10-11 13:40:00,98.18,98.19,98.15,98.15,36424.0,93.1599,93.1694,93.1315,93.1315,36424.0
2017-10-11 13:45:00,98.15,98.16,98.12,98.13,63570.0,93.1315,93.141,93.103,93.1125,63570.0
2017-10-11 13:50:00,98.13,98.13,98.08,98.1,53680.0,93.1125,93.1125,93.065,93.084,53680.0
2017-10-11 13:55:00,98.1,98.11,98.08,98.1,47238.0,93.084,93.0935,93.065,93.084,47238.0
2017-10-11 14:00:00,98.1,98.19,98.08,98.19,120178.0,93.084,93.1694,93.065,93.1694,120178.0
2017-10-11 14:05:00,98.21,98.25,98.15,98.18,73386.0,93.1884,93.2264,93.1315,93.1599,73386.0
2017-10-11 14:10:00,98.18,98.18,98.14,98.15,43334.0,93.1599,93.1599,93.122,93.1315,43334.0
2017-10-11 14:15:00,98.15,98.18,98.14,98.18,52645.0,93.1315,93.1599,93.122,93.1599,52645.0
2017-10-11 14:20:00,98.18,98.18,98.14,98.15,60468.0,93.1599,93.1599,93.122,93.1315,60468.0
2017-10-11 14:25:00,98.15,98.15,98.06,98.1,80832.0,93.1315,93.1315,93.0461,93.084,80832.0
2017-10-11 14:30:00,98.11,98.12,98.07,98.09,30949.0,93.0935,93.103,93.0556,93.0745,30949.0
2017-10-11 14:35:00,98.1,98.1,98.04,98.1,49970.0,93.084,93.084,93.0271,93.084,49970.0
2017-10-11 14:40:00,98.1,98.19,98.09,98.13,49830.0,93.084,93.1694,93.0745,93.1125,49830.0
2017-10-11 14:45:00,98.13,98.15,98.12,98.13,41426.0,93.1125,93.1315,93.103,93.1125,41426.0
2017-10-11 14:50:00,98.14,98.14,98.08,98.12,54163.0,93.122,93.122,93.065,93.103,54163.0
2017-10-11 14:55:00,98.12,98.27,98.11,98.22,125700.0,93.103,93.2453,93.0935,93.1979,125700.0
2017-10-11 15:00:00,98.23,98.4,98.21,98.37,153521.0,93.2074,93.3687,93.1884,93.3402,153521.0
2017-10-11 15:05:00,98.37,98.41,98.37,98.4,80821.0,93.3402,93.3782,93.3402,93.3687,80821.0
2017-10-11 15:10:00,98.4,98.4,98.31,98.35,98202.0,93.3687,93.3687,93.2833,93.3212,98202.0
2017-10-11 15:15:00,98.35,98.41,98.32,98.39,56089.0,93.3212,93.3782,93.2928,93.3592,56089.0
2017-10-11 15:20:00,98.38,98.46,98.36,98.45,63418.0,93.3497,93.4256,93.3307,93.4161,63418.0
2017-10-11 15:25:00,98.45,98.52,98.45,98.52,108640.0,93.4161,93.4826,93.4161,93.4826,108640.0
2017-10-11 15:30:00,98.52,98.53,98.48,98.52,105775.0,93.4826,93.492,93.4446,93.4826,105775.0
2017-10-11 15:35:00,98.53,98.57,98.49,98.55,107785.0,93.492,93.53,93.4541,93.511,107785.0
2017-10-11 15:40:00,98.55,98.6,98.51,98.6,127446.0,93.511,93.5585,93.4731,93.5585,127446.0
2017-10-11 15:45:00,98.59,98.6,98.45,98.53,157467.0,93.549,93.5585,93.4161,93.492,157467.0
2017-10-11 15:50:00,98.52,98.53,98.43,98.44,182556.0,93.4826,93.492,93.3972,93.4066,182556.0
2017-10-11 15:55:00,98.44,98.55,98.39,98.53,433579.0,93.4066,93.511,93.3592,93.492,433579.0
2017-10-12 09:30:00,97.56,97.58,96.91,97.12,640434.0,92.5716,92.5906,91.9549,92.1541,640434.0
2017-10-12 09:35:00,97.14,97.31,96.9,97.12,293127.0,92.1731,92.3344,91.9454,92.1541,293127.0
2017-10-12 09:40:00,97.13,97.31,97.13,97.29,195026.0,92.1636,92.3344,92.1636,92.3154,195026.0
2017-10-12 09:45:00,97.29,97.34,97.06,97.3,275764.0,92.3154,92.3629,92.0972,92.3249,275764.0
2017-10-12 09:50:00,97.3,97.39,97.14,97.38,175035.0,92.3249,92.4103,92.1731,92.4008,175035.0
2017-10-12 09:55:00,97.39,97.46,97.3,97.41,168330.0,92.4103,92.4767,92.3249,92.4293,168330.0
2017-10-12 10:00:00,97.42,97.61,97.41,97.41,153545.0,92.4388,92.6191,92.4293,92.4293,153545.0
2017-10-12 10:05:00,97.41,97.5,97.3,97.38,161273.0,92.4293,92.5147,92.3249,92.4008,161273.0
2017-10-12 10:10:00,97.38,97.69,97.37,97.66,207157.0,92.4008,92.695,92.3914,92.6665,207157.0
2017-10-12 10:15:00,97.65,97.76,97.55,97.58,158870.0,92.657,92.7614,92.5621,92.5906,158870.0
2017-10-12 10:20:00,97.58,97.75,97.52,97.74,125028.0,92.5906,92.7519,92.5337,92.7424,125028.0
2017-10-12 10:25:00,97.74,97.82,97.64,97.65,87386.0,92.7424,92.8183,92.6475,92.657,87386.0
2017-10-12 10:30:00,97.65,97.71,97.63,97.69,104278.0,92.657,92.714,92.6381,92.695,104278.0
2017-10-12 10:35:00,97.69,97.74,97.63,97.64,62614.0,92.695,92.7424,92.6381,92.6475,62614.0
2017-10-12 10:40:00,97.64,97.66,97.44,97.45,90735.0,92.6475,92.6665,92.4578,92.4673,90735.0
2017-10-12 10:45:00,97.45,97.53,97.44,97.52,64777.0,92.4673,92.5432,92.4578,92.5337,64777.0
2017-10-12 10:50:00,97.51,97.56,97.37,97.37,95794.0,92.5242,92.5716,92.3914,92.3914,95794.0
2017-10-12 10:55:00,97.36,97.37,97.18,97.22,121486.0,92.3819,92.3914,92.2111,92.249,121486.0
2017-10-12 11:00:00,97.23,97.39,97.22,97.31,88377.0,92.2585,92.4103,92.249,92.3344,88377.0
2017-10-12 11:05:00,97.31,97.33,97.21,97.33,102918.0,92.3344,92.3534,92.2395,92.3534,102918.0
2017-10-12 11:10:00,97.33,97.37,97.25,97.26,96727.0,92.3534,92.3914,92.2775,92.287,96727.0
2017-10-12 11:15:00,97.25,97.3,97.12,97.16,93469.0,92.2775,92.3249,92.1541,92.1921,93469.0
2017-10-12 11:20:00,97.16,97.21,97.13,97.21,83862.0,92.1921,92.2395,92.1636,92.2395,83862.0
2017-10-12 11:25:00,97.21,97.21,97.13,97.18,91130.0,92.2395,92.2395,92.1636,92.2111,91130.0
2017-10-12 11:30:00,97.19,97.22,97.13,97.19,74737.0,92.2206,92.249,92.1636,92.2206,74737.0
2017-10-12 11:35:00,97.19,97.21,97.13,97.16,77319.0,92.2206,92.2395,92.1636,92.1921,77319.0
2017-10-12 11:40:00,97.16,97.25,97.16,97.21,43584.0,92.1921,92.2775,92.1921,92.2395,43584.0
2017-10-12 11:45:00,97.22,97.29,97.2,97.2,51200.0,92.249,92.3154,92.23,92.23,51200.0
2017-10-12 11:50:00,97.21,97.26,97.17,97.21,54970.0,92.2395,92.287,92.2016,92.2395,54970.0
2017-10-12 11:55:00,97.22,97.34,97.18,97.33,84017.0,92.249,92.3629,92.2111,92.3534,84017.0
2017-10-12 12:00:00,97.34,97.39,97.22,97.22,88294.0,92.3629,92.4103,92.249,92.249,88294.0
2017-10-12 12:05:00,97.22,97.25,97.16,97.19,164218.0,92.249,92.2775,92.1921,92.2206,164218.0
2017-10-12 12:10:00,97.18,97.23,97.15,97.23,116631.0,92.2111,92.2585,92.1826,92.2585,116631.0
2017-10-12 12:15:00,97.24,97.27,97.18,97.23,98616.0,92.268,92.2965,92.2111,92.2585,98616.0
2017-10-12 12:20:00,97.23,97.27,97.2,97.26,95773.0,92.2585,92.2965,92.23,92.287,95773.0
2017-10-12 12:25:00,97.26,97.27,97.17,97.17,89720.0,92.287,92.2965,92.2016,92.2016,89720.0
2017-10-12 12:30:00,97.17,97.21,97.14,97.2,103833.0,92.2016,92.2395,92.1731,92.23,103833.0
2017-10-12 12:35:00,97.2,97.25,97.17,97.23,78205.0,92.23,92.2775,92.2016,92.2585,78205.0
2017-10-12 12:40:00,97.22,97.27,97.19,97.26,44486.0,92.249,92.2965,92.2206,92.287,44486.0
2017-10-12 12:45:00,97.26,97.26,97.2,97.21,55563.0,92.287,92.287,92.23,92.2395,55563.0
2017-10-12 12:50:00,97.22,97.26,97.21,97.24,39482.0,92.249,92.287,92.2395,92.268,39482.0
2017-10-12 12:55:00,97.24,97.27,97.23,97.24,62045.0,92.268,92.2965,92.2585,92.268,62045.0
2017-10-12 13:00:00,97.24,97.25,97.19,97.2,61265.0,92.268,92.2775,92.2206,92.23,61265.0
2017-10-12 13:05:00,97.2,97.22,97.18,97.2,35372.0,92.23,92.249,92.2111,92.23,35372.0
2017-10-12 13:10:00,97.18,97.23,97.17,97.19,64365.0,92.2111,92.2585,92.2016,92.2206,64365.0
2017-10-12 13:15:00,97.19,97.19,97.13,97.15,67304.0,92.2206,92.2206,92.1636,92.1826,67304.0
2017-10-12 13:20:00,97.15,97.17,97.14,97.15,51966.0,92.1826,92.2016,92.1731,92.1826,51966.0
2017-10-12 13:25:00,97.14,97.18,97.14,97.16,58950.0,92.1731,92.2111,92.1731,92.1921,58950.0
2017-10-12 13:30:00,97.15,97.16,97.12,97.15,50688.0,92.1826,92.1921,92.1541,92.1826,50688.0
2017-10-12 13:35:00,97.15,97.18,97.11,97.12,78791.0,92.1826,92.2111,92.1446,92.1541,78791.0
2017-10-12 13:40:00,97.12,97.16,97.08,97.09,39072.0,92.1541,92.1921,92.1162,92.1257,39072.0
2017-10-12 13:45:00,97.09,97.15,97.08,97.09,90505.0,92.1257,92.1826,92.1162,92.1257,90505.0
2017-10-12 13:50:00,97.08,97.11,97.04,97.06,58502.0,92.1162,92.1446,92.0782,92.0972,58502.0
2017-10-12 13:55:00,97.06,97.07,96.97,96.98,108381.0,92.0972,92.1067,92.0118,92.0213,108381.0
2017-10-12 14:00:00,96.98,97.01,96.97,97.0,84326.0,92.0213,92.0498,92.0118,92.0403,84326.0
2017-10-12 14:05:00,97.0,97.14,96.99,97.14,142517.0,92.0403,92.1731,92.0308,92.1731,142517.0
2017-10-12 14:10:00,97.13,97.14,97.04,97.04,154022.0,92.1636,92.1731,92.0782,92.0782,154022.0
2017-10-12 14:15:00,97.04,97.15,97.04,97.06,83367.0,92.0782,92.1826,92.0782,92.0972,83367.0
2017-10-12 14:20:00,97.06,97.09,97.04,97.04,53123.0,92.0972,92.1257,92.0782,92.0782,53123.0
2017-10-12 14:25:00,97.03,97.05,96.99,96.99,63586.0,92.0687,92.0877,92.0308,92.0308,63586.0
2017-10-12 14:30:00,96.99,97.01,96.99,96.99,62995.0,92.0308,92.0498,92.0308,92.0308,62995.0
2017-10-12 14:35:00,97.0,97.03,96.96,96.97,105091.0,92.0403,92.0687,92.0023,92.0118,105091.0
2017-10-12 14:40:00,96.96,97.01,96.96,97.0,62440.0,92.0023,92.0498,92.0023,92.0403,62440.0
2017-10-12 14:45:00,97.0,97.01,96.93,96.96,81371.0,92.0403,92.0498,91.9738,92.0023,81371.0
2017-10-12 14:50:00,96.97,96.99,96.94,96.95,94906.0,92.0118,92.0308,91.9833,91.9928,94906.0
2017-10-12 14:55:00,96.95,97.0,96.93,96.95,74290.0,91.9928,92.0403,91.9738,91.9928,74290.0
2017-10-12 15:00:00,96.95,97.0,96.94,97.0,82077.0,91.9928,92.0403,91.9833,92.0403,82077.0
2017-10-12 15:05:00,97.0,97.02,96.96,97.01,88752.0,92.0403,92.0592,92.0023,92.0498,88752.0
2017-10-12 15:10:00,97.02,97.08,96.99,97.03,101946.0,92.0592,92.1162,92.0308,92.0687,101946.0
2017-10-12 15:15:00,97.03,97.05,96.98,97.0,103572.0,92.0687,92.0877,92.0213,92.0403,103572.0
2017-10-12 15:20:00,97.0,97.01,96.94,96.98,82724.0,92.0403,92.0498,91.9833,92.0213,82724.0
2017-10-12 15:25:00,96.99,96.99,96.94,96.94,98909.0,92.0308,92.0308,91.9833,91.9833,98909.0
2017-10-12 15:30:00,96.94,96.95,96.9,96.95,125463.0,91.9833,91.9928,91.9454,91.9928,125463.0
2017-10-12 15:35:00,96.95,97.0,96.94,96.98,86849.0,91.9928,92.0403,91.9833,92.0213,86849.0
2017-10-12 15:40:00,96.98,97.0,96.94,96.94,156937.0,92.0213,92.0403,91.9833,91.9833,156937.0
2017-10-12 15:45:00,96.94,96.96,96.88,96.9,202669.0,91.9833,92.0023,91.9264,91.9454,202669.0
2017-10-12 15:50:00,96.9,96.93,96.83,96.92,244157.0,91.9454,91.9738,91.879,91.9644,244157.0
2017-10-12 15:55:00,96.93,96.93,96.81,96.9,459974.0,91.9738,91.9738,91.86,91.9454,459974.0
2017-10-13 09:30:00,96.8,97.14,96.8,96.91,202071.0,91.8505,92.1731,91.8505,91.9549,202071.0
2017-10-13 09:35:00,96.9,97.02,96.85,96.91,72142.0,91.9454,92.0592,91.8979,91.9549,72142.0
2017-10-13 09:40:00,96.91,96.97,96.83,96.93,60254.0,91.9549,92.0118,91.879,91.9738,60254.0
2017-10-13 09:45:00,96.91,97.0,96.89,96.93,48631.0,91.9549,92.0403,91.9359,91.9738,48631.0
2017-10-13 09:50:00,96.93,96.95,96.89,96.92,49394.0,91.9738,91.9928,91.9359,91.9644,49394.0
2017-10-13 09:55:00,96.92,96.95,96.88,96.93,95702.0,91.9644,91.9928,91.9264,91.9738,95702.0
2017-10-13 10:00:00,96.93,97.23,96.91,97.18,133847.0,91.9738,92.2585,91.9549,92.2111,133847.0
2017-10-13 10:05:00,97.18,97.33,97.17,97.31,76389.0,92.2111,92.3534,92.2016,92.3344,76389.0
2017-10-13 10:10:00,97.31,97.33,97.23,97.28,73566.0,92.3344,92.3534,92.2585,92.306,73566.0
2017-10-13 10:15:00,97.27,97.28,97.15,97.2,65009.0,92.2965,92.306,92.1826,92.23,65009.0
2017-10-13 10:20:00,97.2,97.24,97.15,97.19,64351.0,92.23,92.268,92.1826,92.2206,64351.0
2017-10-13 10:25:00,97.2,97.23,97.14,97.17,65341.0,92.23,92.2585,92.1731,92.2016,65341.0
2017-10-13 10:30:00,97.16,97.18,97.06,97.06,48967.0,92.1921,92.2111,92.0972,92.0972,48967.0
2017-10-13 10:35:00,97.05,97.08,97.02,97.03,66816.0,92.0877,92.1162,92.0592,92.0687,66816.0
2017-10-13 10:40:00,97.03,97.07,96.99,97.03,104262.0,92.0687,92.1067,92.0308,92.0687,104262.0
2017-10-13 10:45:00,97.03,97.06,96.95,96.99,75399.0,92.0687,92.0972,91.9928,92.0308,75399.0
2017-10-13 10:50:00,96.99,97.03,96.95,97.01,110914.0,92.0308,92.0687,91.9928,92.0498,110914.0
2017-10-13 10:55:00,97.01,97.03,96.95,96.97,55757.0,92.0498,92.0687,91.9928,92.0118,55757.0
2017-10-13 11:00:00,96.97,97.04,96.91,97.04,79701.0,92.0118,92.0782,91.9549,92.0782,79701.0
2017-10-13 11:05:00,97.04,97.05,96.95,97.05,60900.0,92.0782,92.0877,91.9928,92.0877,60900.0
2017-10-13 11:10:00,97.05,97.06,96.96,96.96,75220.0,92.0877,92.0972,92.0023,92.0023,75220.0
2017-10-13 11:15:00,96.95,97.14,96.95,97.1,64728.0,91.9928,92.1731,91.9928,92.1352,64728.0
2017-10-13 11:20:00,97.1,97.11,97.01,97.1,63020.0,92.1352,92.1446,92.0498,92.1352,63020.0
2017-10-13 11:25:00,97.1,97.17,97.08,97.09,77356.0,92.1352,92.2016,92.1162,92.1257,77356.0
2017-10-13 11:30:00,97.11,97.13,97.02,97.05,74071.0,92.1446,92.1636,92.0592,92.0877,74071.0
2017-10-13 11:35:00,97.05,97.11,97.02,97.1,37905.0,92.0877,92.1446,92.0592,92.1352,37905.0
2017-10-13 11:40:00,97.1,97.24,97.1,97.21,177074.0,92.1352,92.268,92.1352,92.2395,177074.0
2017-10-13 11:45:00,97.2,97.29,97.2,97.26,72798.0,92.23,92.3154,92.23,92.287,72798.0
2017-10-13 11:50:00,97.27,97.3,97.25,97.27,52903.0,92.2965,92.3249,92.2775,92.2965,52903.0
2017-10-13 11:55:00,97.28,97.29,97.2,97.24,29519.0,92.306,92.3154,92.23,92.268,29519.0
2017-10-13 12:00:00,97.24,97.34,97.23,97.34,35385.0,92.268,92.3629,92.2585,92.3629,35385.0
2017-10-13 12:05:00,97.34,97.34,97.2,97.21,48967.0,92.3629,92.3629,92.23,92.2395,48967.0
2017-10-13 12:10:00,97.21,97.21,97.13,97.17,37091.0,92.2395,92.2395,92.1636,92.2016,37091.0
2017-10-13 12:15:00,97.18,97.19,97.12,97.14,41385.0,92.2111,92.2206,92.1541,92.1731,41385.0
2017-10-13 12:20:00,97.14,97.19,97.11,97.19,42930.0,92.1731,92.2206,92.1446,92.2206,42930.0
2017-10-13 12:25:00,97.18,97.2,97.13,97.13,28233.0,92.2111,92.23,92.1636,92.1636,28233.0
2017-10-13 12:30:00,97.14,97.17,97.11,97.15,32374.0,92.1731,92.2016,92.1446,92.1826,32374.0
2017-10-13 12:35:00,97.15,97.16,97.09,97.13,38511.0,92.1826,92.1921,92.1257,92.1636,38511.0
2017-10-13 12:40:00,97.13,97.14,97.11,97.14,26847.0,92.1636,92.1731,92.1446,92.1731,26847.0
2017-10-13 12:45:00,97.13,97.17,97.12,97.16,32858.0,92.1636,92.2016,92.1541,92.1921,32858.0
2017-10-13 12:50:00,97.16,97.21,97.15,97.2,32441.0,92.1921,92.2395,92.1826,92.23,32441.0
2017-10-13 12:55:00,97.2,97.25,97.19,97.22,39125.0,92.23,92.2775,92.2206,92.249,39125.0
2017-10-13 13:00:00,97.23,97.32,97.22,97.3,44369.0,92.2585,92.3439,92.249,92.3249,44369.0
2017-10-13 13:05:00,97.29,97.33,97.26,97.32,43623.0,92.3154,92.3534,92.287,92.3439,43623.0
2017-10-13 13:10:00,97.32,97.34,97.23,97.34,48160.0,92.3439,92.3629,92.2585,92.3629,48160.0
2017-10-13 13:15:00,97.34,97.35,97.27,97.29,33983.0,92.3629,92.3724,92.2965,92.3154,33983.0
2017-10-13 13:20:00,97.29,97.31,97.26,97.29,38317.0,92.3154,92.3344,92.287,92.3154,38317.0
2017-10-13 13:25:00,97.28,97.38,97.28,97.38,142303.0,92.306,92.4008,92.306,92.4008,142303.0
2017-10-13 13:30:00,97.39,97.47,97.38,97.45,92782.0,92.4103,92.4862,92.4008,92.4673,92782.0
2017-10-13 13:35:00,97.45,97.52,97.44,97.47,54036.0,92.4673,92.5337,92.4578,92.4862,54036.0
2017-10-13 13:40:00,97.48,97.49,97.39,97.4,31651.0,92.4957,92.5052,92.4103,92.4198,31651.0
2017-10-13 13:45:00,97.41,97.44,97.38,97.44,45940.0,92.4293,92.4578,92.4008,92.4578,45940.0
2017-10-13 13:50:00,97.43,97.47,97.38,97.47,35655.0,92.4483,92.4862,92.4008,92.4862,35655.0
2017-10-13 13:55:00,97.47,97.49,97.44,97.45,34371.0,92.4862,92.5052,92.4578,92.4673,34371.0
2017-10-13 14:00:00,97.46,97.6,97.45,97.59,50307.0,92.4767,92.6096,92.4673,92.6001,50307.0
2017-10-13 14:05:00,97.59,97.63,97.58,97.61,56338.0,92.6001,92.6381,92.5906,92.6191,56338.0
2017-10-13 14:10:00,97.61,97.63,97.58,97.62,41737.0,92.6191,92.6381,92.5906,92.6286,41737.0
2017-10-13 14:15:00,97.61,97.63,97.57,97.57,35378.0,92.6191,92.6381,92.5811,92.5811,35378.0
2017-10-13 14:20:00,97.58,97.61,97.55,97.55,43747.0,92.5906,92.6191,92.5621,92.5621,43747.0
2017-10-13 14:25:00,97.55,97.58,97.53,97.56,33019.0,92.5621,92.5906,92.5432,92.5716,33019.0
2017-10-13 14:30:00,97.56,97.6,97.56,97.59,25572.0,92.5716,92.6096,92.5716,92.6001,25572.0
2017-10-13 14:35:00,97.59,97.62,97.54,97.61,51624.0,92.6001,92.6286,92.5527,92.6191,51624.0
2017-10-13 14:40:00,97.6,97.62,97.57,97.58,37583.0,92.6096,92.6286,92.5811,92.5906,37583.0
2017-10-13 14:45:00,97.58,97.58,97.54,97.55,36602.0,92.5906,92.5906,92.5527,92.5621,36602.0
2017-10-13 14:50:00,97.55,97.56,97.52,97.55,28874.0,92.5621,92.5716,92.5337,92.5621,28874.0
2017-10-13 14:55:00,97.56,97.62,97.55,97.6,23760.0,92.5716,92.6286,92.5621,92.6096,23760.0
2017-10-13 15:00:00,97.6,97.61,97.57,97.57,25359.0,92.6096,92.6191,92.5811,92.5811,25359.0
2017-10-13 15:05:00,97.57,97.59,97.55,97.56,27989.0,92.5811,92.6001,92.5621,92.5716,27989.0
2017-10-13 15:10:00,97.56,97.61,97.55,97.61,56995.0,92.5716,92.6191,92.5621,92.6191,56995.0
2017-10-13 15:15:00,97.61,97.68,97.61,97.65,49920.0,92.6191,92.6855,92.6191,92.657,49920.0
2017-10-13 15:20:00,97.64,97.65,97.58,97.61,37617.0,92.6475,92.657,92.5906,92.6191,37617.0
2017-10-13 15:25:00,97.61,97.61,97.5,97.53,56573.0,92.6191,92.6191,92.5147,92.5432,56573.0
2017-10-13 15:30:00,97.53,97.56,97.49,97.52,36583.0,92.5432,92.5716,92.5052,92.5337,36583.0
2017-10-13 15:35:00,97.51,97.53,97.46,97.48,65858.0,92.5242,92.5432,92.4767,92.4957,65858.0
2017-10-13 15:40:00,97.48,97.5,97.45,97.47,95745.0,92.4957,92.5147,92.4673,92.4862,95745.0
2017-10-13 15:45:00,97.48,97.51,97.39,97.43,124291.0,92.4957,92.5242,92.4103,92.4483,124291.0
2017-10-13 15:50:00,97.44,97.46,97.39,97.41,110921.0,92.4578,92.4767,92.4103,92.4293,110921.0
2017-10-13 15:55:00,97.41,97.44,97.35,97.43,313880.0,92.4293,92.4578,92.3724,92.4483,313880.0
2017-10-16 09:30:00,97.64,97.82,97.54,97.7,141854.0,92.6475,92.8183,92.5527,92.7045,141854.0
2017-10-16 09:35:00,97.71,97.92,97.62,97.87,53468.0,92.714,92.9132,92.6286,92.8658,53468.0
2017-10-16 09:40:00,97.86,97.99,97.86,97.95,85434.0,92.8563,92.9797,92.8563,92.9417,85434.0
2017-10-16 09:45:00,97.95,98.11,97.94,98.08,92465.0,92.9417,93.0935,92.9322,93.065,92465.0
2017-10-16 09:50:00,98.09,98.11,97.97,98.01,113479.0,93.0745,93.0935,92.9607,92.9986,113479.0
2017-10-16 09:55:00,98.0,98.12,97.99,98.12,55258.0,92.9891,93.103,92.9797,93.103,55258.0
2017-10-16 10:00:00,98.12,98.18,98.06,98.13,47838.0,93.103,93.1599,93.0461,93.1125,47838.0
2017-10-16 10:05:00,98.14,98.19,98.04,98.04,47105.0,93.122,93.1694,93.0271,93.0271,47105.0
2017-10-16 10:10:00,98.04,98.09,98.02,98.09,37570.0,93.0271,93.0745,93.0081,93.0745,37570.0
2017-10-16 10:15:00,98.07,98.07,97.94,98.0,51005.0,93.0556,93.0556,92.9322,92.9891,51005.0
2017-10-16 10:20:00,97.99,98.0,97.85,97.93,43590.0,92.9797,92.9891,92.8468,92.9227,43590.0
2017-10-16 10:25:00,97.93,97.95,97.87,97.95,59115.0,92.9227,92.9417,92.8658,92.9417,59115.0
2017-10-16 10:30:00,97.95,98.12,97.93,98.08,116102.0,92.9417,93.103,92.9227,93.065,116102.0
2017-10-16 10:35:00,98.07,98.17,98.04,98.17,85590.0,93.0556,93.1504,93.0271,93.1504,85590.0
2017-10-16 10:40:00,98.16,98.24,98.11,98.23,86474.0,93.141,93.2169,93.0935,93.2074,86474.0
2017-10-16 10:45:00,98.22,98.24,98.15,98.17,46254.0,93.1979,93.2169,93.1315,93.1504,46254.0
2017-10-16 10:50:00,98.17,98.24,98.17,98.23,47863.0,93.1504,93.2169,93.1504,93.2074,47863.0
2017-10-16 10:55:00,98.24,98.24,98.15,98.2,30623.0,93.2169,93.2169,93.1315,93.1789,30623.0
2017-10-16 11:00:00,98.2,98.26,98.19,98.23,41961.0,93.1789,93.2358,93.1694,93.2074,41961.0
2017-10-16 11:05:00,98.23,98.27,98.19,98.26,35491.0,93.2074,93.2453,93.1694,93.2358,35491.0
2017-10-16 11:10:00,98.26,98.27,98.2,98.21,35995.0,93.2358,93.2453,93.1789,93.1884,35995.0
2017-10-16 11:15:00,98.21,98.23,98.14,98.2,38554.0,93.1884,93.2074,93.122,93.1789,38554.0
2017-10-16 11:20:00,98.2,98.22,98.14,98.16,60461.0,93.1789,93.1979,93.122,93.141,60461.0
2017-10-16 11:25:00,98.16,98.16,98.08,98.09,27632.0,93.141,93.141,93.065,93.0745,27632.0
2017-10-16 11:30:00,98.08,98.12,98.05,98.06,32824.0,93.065,93.103,93.0366,93.0461,32824.0
2017-10-16 11:35:00,98.05,98.09,98.05,98.06,11780.0,93.0366,93.0745,93.0366,93.0461,11780.0
2017-10-16 11:40:00,98.06,98.12,98.05,98.08,35659.0,93.0461,93.103,93.0366,93.065,35659.0
2017-10-16 11:45:00,98.08,98.18,98.08,98.13,23720.0,93.065,93.1599,93.065,93.1125,23720.0
2017-10-16 11:50:00,98.12,98.16,98.09,98.09,23555.0,93.103,93.141,93.0745,93.0745,23555.0
2017-10-16 11:55:00,98.1,98.14,98.1,98.13,22425.0,93.084,93.122,93.084,93.1125,22425.0
2017-10-16 12:00:00,98.12,98.13,98.07,98.09,50670.0,93.103,93.1125,93.0556,93.0745,50670.0
2017-10-16 12:05:00,98.09,98.16,98.08,98.15,21841.0,93.0745,93.141,93.065,93.1315,21841.0
2017-10-16 12:10:00,98.14,98.18,98.11,98.17,16731.0,93.122,93.1599,93.0935,93.1504,16731.0
2017-10-16 12:15:00,98.17,98.17,98.1,98.13,21957.0,93.1504,93.1504,93.084,93.1125,21957.0
2017-10-16 12:20:00,98.12,98.14,98.06,98.08,23923.0,93.103,93.122,93.0461,93.065,23923.0
2017-10-16 12:25:00,98.07,98.07,97.95,98.01,53952.0,93.0556,93.0556,92.9417,92.9986,53952.0
2017-10-16 12:30:00,98.01,98.04,97.97,97.99,20253.0,92.9986,93.0271,92.9607,92.9797,20253.0
2017-10-16 12:35:00,97.98,98.03,97.98,98.02,26655.0,92.9702,93.0176,92.9702,93.0081,26655.0
2017-10-16 12:40:00,98.02,98.05,97.99,98.0,29385.0,93.0081,93.0366,92.9797,92.9891,29385.0
2017-10-16 12:45:00,97.99,98.03,97.93,97.95,31824.0,92.9797,93.0176,92.9227,92.9417,31824.0
2017-10-16 12:50:00,97.95,97.99,97.93,97.96,20867.0,92.9417,92.9797,92.9227,92.9512,20867.0
2017-10-16 12:55:00,97.96,97.98,97.9,97.92,20766.0,92.9512,92.9702,92.8943,92.9132,20766.0
2017-10-16 13:00:00,97.92,97.93,97.89,97.89,16945.0,92.9132,92.9227,92.8848,92.8848,16945.0
2017-10-16 13:05:00,97.9,97.9,97.83,97.85,34292.0,92.8943,92.8943,92.8278,92.8468,34292.0
2017-10-16 13:10:00,97.84,97.92,97.84,97.9,14928.0,92.8373,92.9132,92.8373,92.8943,14928.0
2017-10-16 13:15:00,97.91,97.94,97.9,97.9,18167.0,92.9037,92.9322,92.8943,92.8943,18167.0
2017-10-16 13:20:00,97.9,97.92,97.88,97.91,25704.0,92.8943,92.9132,92.8753,92.9037,25704.0
2017-10-16 13:25:00,97.91,97.94,97.89,97.93,22971.0,92.9037,92.9322,92.8848,92.9227,22971.0
2017-10-16 13:30:00,97.93,97.93,97.88,97.91,19790.0,92.9227,92.9227,92.8753,92.9037,19790.0
2017-10-16 13:35:00,97.92,97.96,97.92,97.95,16049.0,92.9132,92.9512,92.9132,92.9417,16049.0
2017-10-16 13:40:00,97.95,97.97,97.93,97.95,23578.0,92.9417,92.9607,92.9227,92.9417,23578.0
2017-10-16 13:45:00,97.95,98.0,97.95,98.0,25593.0,92.9417,92.9891,92.9417,92.9891,25593.0
2017-10-16 13:50:00,98.0,98.01,97.98,98.0,20809.0,92.9891,92.9986,92.9702,92.9891,20809.0
2017-10-16 13:55:00,97.99,98.02,97.94,97.96,27761.0,92.9797,93.0081,92.9322,92.9512,27761.0
2017-10-16 14:00:00,97.97,97.98,97.92,97.97,19461.0,92.9607,92.9702,92.9132,92.9607,19461.0
2017-10-16 14:05:00,97.98,97.99,97.94,97.97,20299.0,92.9702,92.9797,92.9322,92.9607,20299.0
2017-10-16 14:10:00,97.98,98.0,97.96,97.97,27487.0,92.9702,92.9891,92.9512,92.9607,27487.0
2017-10-16 14:15:00,97.96,97.99,97.94,97.98,24678.0,92.9512,92.9797,92.9322,92.9702,24678.0
2017-10-16 14:20:00,97.99,98.06,97.97,98.05,42024.0,92.9797,93.0461,92.9607,93.0366,42024.0
2017-10-16 14:25:00,98.05,98.06,98.02,98.03,32036.0,93.0366,93.0461,93.0081,93.0176,32036.0
2017-10-16 14:30:00,98.02,98.03,97.96,98.01,32450.0,93.0081,93.0176,92.9512,92.9986,32450.0
2017-10-16 14:35:00,98.0,98.05,97.99,98.04,42383.0,92.9891,93.0366,92.9797,93.0271,42383.0
2017-10-16 14:40:00,98.04,98.07,98.03,98.06,36567.0,93.0271,93.0556,93.0176,93.0461,36567.0
2017-10-16 14:45:00,98.06,98.09,98.03,98.08,33516.0,93.0461,93.0745,93.0176,93.065,33516.0
2017-10-16 14:50:00,98.08,98.12,98.07,98.11,20467.0,93.065,93.103,93.0556,93.0935,20467.0
2017-10-16 14:55:00,98.11,98.16,98.1,98.11,32540.0,93.0935,93.141,93.084,93.0935,32540.0
2017-10-16 15:00:00,98.1,98.15,98.1,98.14,29889.0,93.084,93.1315,93.084,93.122,29889.0
2017-10-16 15:05:00,98.14,98.16,98.03,98.05,57191.0,93.122,93.141,93.0176,93.0366,57191.0
2017-10-16 15:10:00,98.05,98.12,98.04,98.09,26024.0,93.0366,93.103,93.0271,93.0745,26024.0
2017-10-16 15:15:00,98.09,98.11,98.08,98.09,23445.0,93.0745,93.0935,93.065,93.0745,23445.0
2017-10-16 15:20:00,98.09,98.1,98.08,98.1,27660.0,93.0745,93.084,93.065,93.084,27660.0
2017-10-16 15:25:00,98.1,98.13,98.08,98.13,59894.0,93.084,93.1125,93.065,93.1125,59894.0
2017-10-16 15:30:00,98.12,98.15,98.11,98.11,50636.0,93.103,93.1315,93.0935,93.0935,50636.0
2017-10-16 15:35:00,98.12,98.12,98.07,98.09,74874.0,93.103,93.103,93.0556,93.0745,74874.0
2017-10-16 15:40:00,98.09,98.1,98.06,98.08,63531.0,93.0745,93.084,93.0461,93.065,63531.0
2017-10-16 15:45:00,98.08,98.1,98.04,98.06,125053.0,93.065,93.084,93.0271,93.0461,125053.0
2017-10-16 15:50:00,98.07,98.11,98.06,98.09,122701.0,93.0556,93.0935,93.0461,93.0745,122701.0
2017-10-16 15:55:00,98.1,98.11,98.05,98.1,206353.0,93.084,93.0935,93.0366,93.084,206353.0
2017-10-17 09:30:00,98.4,98.4,98.05,98.09,183627.0,93.3687,93.3687,93.0366,93.0745,183627.0
2017-10-17 09:35:00,98.09,98.4,98.09,98.38,48908.0,93.0745,93.3687,93.0745,93.3497,48908.0
2017-10-17 09:40:00,98.37,98.47,98.34,98.35,53384.0,93.3402,93.4351,93.3118,93.3212,53384.0
2017-10-17 09:45:00,98.34,98.4,98.3,98.38,42703.0,93.3118,93.3687,93.2738,93.3497,42703.0
2017-10-17 09:50:00,98.39,98.42,98.26,98.27,50241.0,93.3592,93.3877,93.2358,93.2453,50241.0
2017-10-17 09:55:00,98.28,98.32,98.13,98.19,42343.0,93.2548,93.2928,93.1125,93.1694,42343.0
2017-10-17 10:00:00,98.18,98.19,98.09,98.17,39433.0,93.1599,93.1694,93.0745,93.1504,39433.0
2017-10-17 10:05:00,98.16,98.22,98.07,98.08,57904.0,93.141,93.1979,93.0556,93.065,57904.0
2017-10-17 10:10:00,98.09,98.15,98.06,98.09,39249.0,93.0745,93.1315,93.0461,93.0745,39249.0
2017-10-17 10:15:00,98.09,98.14,98.02,98.06,49861.0,93.0745,93.122,93.0081,93.0461,49861.0
2017-10-17 10:20:00,98.06,98.06,98.01,98.02,69664.0,93.0461,93.0461,92.9986,93.0081,69664.0
2017-10-17 10:25:00,98.02,98.12,98.02,98.08,54942.0,93.0081,93.103,93.0081,93.065,54942.0
2017-10-17 10:30:00,98.07,98.08,97.92,97.94,47487.0,93.0556,93.065,92.9132,92.9322,47487.0
2017-10-17 10:35:00,97.94,97.97,97.9,97.94,45684.0,92.9322,92.9607,92.8943,92.9322,45684.0
2017-10-17 10:40:00,97.94,97.99,97.9,97.94,47289.0,92.9322,92.9797,92.8943,92.9322,47289.0
2017-10-17 10:45:00,97.93,97.97,97.91,97.95,28333.0,92.9227,92.9607,92.9037,92.9417,28333.0
2017-10-17 10:50:00,97.94,98.08,97.94,98.05,49728.0,92.9322,93.065,92.9322,93.0366,49728.0
2017-10-17 10:55:00,98.05,98.06,97.92,97.96,41973.0,93.0366,93.0461,92.9132,92.9512,41973.0
2017-10-17 11:00:00,97.95,98.0,97.86,97.99,41162.0,92.9417,92.9891,92.8563,92.9797,41162.0
2017-10-17 11:05:00,98.0,98.0,97.93,97.98,88252.0,92.9891,92.9891,92.9227,92.9702,88252.0
2017-10-17 11:10:00,97.98,98.03,97.96,98.03,48272.0,92.9702,93.0176,92.9512,93.0176,48272.0
2017-10-17 11:15:00,98.03,98.05,97.98,98.01,36179.0,93.0176,93.0366,92.9702,92.9986,36179.0
2017-10-17 11:20:00,98.0,98.15,97.98,98.1,61751.0,92.9891,93.1315,92.9702,93.084,61751.0
2017-10-17 11:25:00,98.09,98.25,98.08,98.21,63791.0,93.0745,93.2264,93.065,93.1884,63791.0
2017-10-17 11:30:00,98.2,98.2,98.07,98.09,30336.0,93.1789,93.1789,93.0556,93.0745,30336.0
2017-10-17 11:35:00,98.1,98.16,98.09,98.14,19339.0,93.084,93.141,93.0745,93.122,19339.0
2017-10-17 11:40:00,98.15,98.17,98.1,98.14,18683.0,93.1315,93.1504,93.084,93.122,18683.0
2017-10-17 11:45:00,98.13,98.14,98.09,98.11,24766.0,93.1125,93.122,93.0745,93.0935,24766.0
2017-10-17 11:50:00,98.12,98.19,98.12,98.19,32285.0,93.103,93.1694,93.103,93.1694,32285.0
2017-10-17 11:55:00,98.19,98.35,98.18,98.3,48310.0,93.1694,93.3212,93.1599,93.2738,48310.0
2017-10-17 12:00:00,98.3,98.34,98.26,98.33,27998.0,93.2738,93.3118,93.2358,93.3023,27998.0
2017-10-17 12:05:00,98.33,98.41,98.32,98.38,32306.0,93.3023,93.3782,93.2928,93.3497,32306.0
2017-10-17 12:10:00,98.38,98.42,98.32,98.38,31402.0,93.3497,93.3877,93.2928,93.3497,31402.0
2017-10-17 12:15:00,98.39,98.4,98.32,98.33,31775.0,93.3592,93.3687,93.2928,93.3023,31775.0
2017-10-17 12:20:00,98.34,98.4,98.33,98.37,24213.0,93.3118,93.3687,93.3023,93.3402,24213.0
2017-10-17 12:25:00,98.37,98.4,98.32,98.32,21978.0,93.3402,93.3687,93.2928,93.2928,21978.0
2017-10-17 12:30:00,98.32,98.32,98.28,98.28,16150.0,93.2928,93.2928,93.2548,93.2548,16150.0
2017-10-17 12:35:00,98.28,98.34,98.28,98.31,18954.0,93.2548,93.3118,93.2548,93.2833,18954.0
2017-10-17 12:40:00,98.31,98.37,98.29,98.36,23467.0,93.2833,93.3402,93.2643,93.3307,23467.0
2017-10-17 12:45:00,98.37,98.38,98.33,98.36,25866.0,93.3402,93.3497,93.3023,93.3307,25866.0
2017-10-17 12:50:00,98.36,98.39,98.35,98.37,17323.0,93.3307,93.3592,93.3212,93.3402,17323.0
2017-10-17 12:55:00,98.37,98.39,98.35,98.39,27285.0,93.3402,93.3592,93.3212,93.3592,27285.0
2017-10-17 13:00:00,98.39,98.41,98.38,98.4,37770.0,93.3592,93.3782,93.3497,93.3687,37770.0
2017-10-17 13:05:00,98.39,98.46,98.39,98.43,36997.0,93.3592,93.4256,93.3592,93.3972,36997.0
2017-10-17 13:10:00,98.42,98.44,98.39,98.4,18896.0,93.3877,93.4066,93.3592,93.3687,18896.0
2017-10-17 13:15:00,98.4,98.4,98.34,98.36,29846.0,93.3687,93.3687,93.3118,93.3307,29846.0
2017-10-17 13:20:00,98.35,98.36,98.31,98.31,19755.0,93.3212,93.3307,93.2833,93.2833,19755.0
2017-10-17 13:25:00,98.32,98.35,98.31,98.32,15598.0,93.2928,93.3212,93.2833,93.2928,15598.0
2017-10-17 13:30:00,98.32,98.32,98.23,98.26,47815.0,93.2928,93.2928,93.2074,93.2358,47815.0
2017-10-17 13:35:00,98.26,98.29,98.23,98.29,16277.0,93.2358,93.2643,93.2074,93.2643,16277.0
2017-10-17 13:40:00,98.29,98.29,98.23,98.25,34410.0,93.2643,93.2643,93.2074,93.2264,34410.0
2017-10-17 13:45:00,98.25,98.28,98.23,98.24,25772.0,93.2264,93.2548,93.2074,93.2169,25772.0
2017-10-17 13:50:00,98.24,98.25,98.18,98.23,21631.0,93.2169,93.2264,93.1599,93.2074,21631.0
2017-10-17 13:55:00,98.23,98.27,98.22,98.25,32517.0,93.2074,93.2453,93.1979,93.2264,32517.0
2017-10-17 14:00:00,98.26,98.28,98.22,98.24,30016.0,93.2358,93.2548,93.1979,93.2169,30016.0
2017-10-17 14:05:00,98.23,98.25,98.18,98.19,24753.0,93.2074,93.2264,93.1599,93.1694,24753.0
2017-10-17 14:10:00,98.19,98.21,98.13,98.13,28302.0,93.1694,93.1884,93.1125,93.1125,28302.0
2017-10-17 14:15:00,98.12,98.13,98.09,98.13,23723.0,93.103,93.1125,93.0745,93.1125,23723.0
2017-10-17 14:20:00,98.13,98.18,98.13,98.16,25234.0,93.1125,93.1599,93.1125,93.141,25234.0
2017-10-17 14:25:00,98.16,98.16,98.12,98.14,34357.0,93.141,93.141,93.103,93.122,34357.0
2017-10-17 14:30:00,98.15,98.15,98.07,98.08,24933.0,93.1315,93.1315,93.0556,93.065,24933.0
2017-10-17 14:35:00,98.07,98.1,98.06,98.09,24912.0,93.0556,93.084,93.0461,93.0745,24912.0
2017-10-17 14:40:00,98.09,98.12,98.08,98.12,25111.0,93.0745,93.103,93.065,93.103,25111.0
2017-10-17 14:45:00,98.12,98.2,98.12,98.2,44954.0,93.103,93.1789,93.103,93.1789,44954.0
2017-10-17 14:50:00,98.2,98.2,98.18,98.19,28360.0,93.1789,93.1789,93.1599,93.1694,28360.0
2017-10-17 14:55:00,98.2,98.24,98.19,98.23,28448.0,93.1789,93.2169,93.1694,93.2074,28448.0
2017-10-17 15:00:00,98.22,98.22,98.14,98.17,50486.0,93.1979,93.1979,93.122,93.1504,50486.0
2017-10-17 15:05:00,98.17,98.2,98.14,98.19,46869.0,93.1504,93.1789,93.122,93.1694,46869.0
2017-10-17 15:10:00,98.19,98.2,98.15,98.16,51959.0,93.1694,93.1789,93.1315,93.141,51959.0
2017-10-17 15:15:00,98.16,98.19,98.15,98.17,43033.0,93.141,93.1694,93.1315,93.1504,43033.0
2017-10-17 15:20:00,98.18,98.21,98.17,98.2,27496.0,93.1599,93.1884,93.1504,93.1789,27496.0
2017-10-17 15:25:00,98.2,98.27,98.2,98.26,46984.0,93.1789,93.2453,93.1789,93.2358,46984.0
2017-10-17 15:30:00,98.27,98.37,98.25,98.36,65795.0,93.2453,93.3402,93.2264,93.3307,65795.0
2017-10-17 15:35:00,98.37,98.39,98.33,98.38,44097.0,93.3402,93.3592,93.3023,93.3497,44097.0
2017-10-17 15:40:00,98.38,98.41,98.34,98.38,76103.0,93.3497,93.3782,93.3118,93.3497,76103.0
2017-10-17 15:45:00,98.38,98.4,98.26,98.31,94343.0,93.3497,93.3687,93.2358,93.2833,94343.0
2017-10-17 15:50:00,98.31,98.37,98.31,98.37,75041.0,93.2833,93.3402,93.2833,93.3402,75041.0
2017-10-17 15:55:00,98.36,98.38,98.26,98.32,232186.0,93.3307,93.3497,93.2358,93.2928,232186.0
2017-10-18 09:30:00,98.36,98.49,98.17,98.2,156008.0,93.3307,93.4541,93.1504,93.1789,156008.0
2017-10-18 09:35:00,98.21,98.41,98.1,98.19,60557.0,93.1884,93.3782,93.084,93.1694,60557.0
2017-10-18 09:40:00,98.17,98.23,98.12,98.19,85938.0,93.1504,93.2074,93.103,93.1694,85938.0
2017-10-18 09:45:00,98.2,98.23,98.06,98.09,65141.0,93.1789,93.2074,93.0461,93.0745,65141.0
2017-10-18 09:50:00,98.09,98.1,97.92,97.94,78271.0,93.0745,93.084,92.9132,92.9322,78271.0
2017-10-18 09:55:00,97.95,98.04,97.92,97.95,54715.0,92.9417,93.0271,92.9132,92.9417,54715.0
2017-10-18 10:00:00,97.95,98.03,97.92,97.92,45241.0,92.9417,93.0176,92.9132,92.9132,45241.0
2017-10-18 10:05:00,97.91,97.96,97.88,97.91,71303.0,92.9037,92.9512,92.8753,92.9037,71303.0
2017-10-18 10:10:00,97.92,97.95,97.88,97.9,41463.0,92.9132,92.9417,92.8753,92.8943,41463.0
2017-10-18 10:15:00,97.88,97.92,97.88,97.91,28639.0,92.8753,92.9132,92.8753,92.9037,28639.0
2017-10-18 10:20:00,97.91,97.94,97.88,97.89,42790.0,92.9037,92.9322,92.8753,92.8848,42790.0
2017-10-18 10:25:00,97.89,97.95,97.88,97.93,51496.0,92.8848,92.9417,92.8753,92.9227,51496.0
2017-10-18 10:30:00,97.94,97.94,97.8,97.84,92509.0,92.9322,92.9322,92.7994,92.8373,92509.0
2017-10-18 10:35:00,97.84,97.85,97.75,97.79,68399.0,92.8373,92.8468,92.7519,92.7899,68399.0
2017-10-18 10:40:00,97.79,97.8,97.69,97.69,55572.0,92.7899,92.7994,92.695,92.695,55572.0
2017-10-18 10:45:00,97.69,97.91,97.69,97.87,73247.0,92.695,92.9037,92.695,92.8658,73247.0
2017-10-18 10:50:00,97.87,97.94,97.8,97.8,57277.0,92.8658,92.9322,92.7994,92.7994,57277.0
2017-10-18 10:55:00,97.8,97.8,97.7,97.7,47280.0,92.7994,92.7994,92.7045,92.7045,47280.0
2017-10-18 11:00:00,97.7,97.72,97.56,97.62,91946.0,92.7045,92.7235,92.5716,92.6286,91946.0
2017-10-18 11:05:00,97.62,97.79,97.62,97.77,45048.0,92.6286,92.7899,92.6286,92.7709,45048.0
2017-10-18 11:10:00,97.77,97.84,97.76,97.79,40868.0,92.7709,92.8373,92.7614,92.7899,40868.0
2017-10-18 11:15:00,97.79,97.82,97.75,97.82,44449.0,92.7899,92.8183,92.7519,92.8183,44449.0
2017-10-18 11:20:00,97.8,97.85,97.72,97.72,111360.0,92.7994,92.8468,92.7235,92.7235,111360.0
2017-10-18 11:25:00,97.73,97.86,97.72,97.84,68077.0,92.7329,92.8563,92.7235,92.8373,68077.0
2017-10-18 11:30:00,97.86,97.86,97.75,97.76,41707.0,92.8563,92.8563,92.7519,92.7614,41707.0
2017-10-18 11:35:00,97.77,97.78,97.74,97.74,40105.0,92.7709,92.7804,92.7424,92.7424,40105.0
2017-10-18 11:40:00,97.74,97.74,97.65,97.66,74589.0,92.7424,92.7424,92.657,92.6665,74589.0
2017-10-18 11:45:00,97.66,97.66,97.59,97.61,60167.0,92.6665,92.6665,92.6001,92.6191,60167.0
2017-10-18 11:50:00,97.61,97.61,97.55,97.58,89498.0,92.6191,92.6191,92.5621,92.5906,89498.0
2017-10-18 11:55:00,97.58,97.67,97.55,97.66,56910.0,92.5906,92.676,92.5621,92.6665,56910.0
2017-10-18 12:00:00,97.67,97.67,97.61,97.63,68744.0,92.676,92.676,92.6191,92.6381,68744.0
2017-10-18 12:05:00,97.63,97.68,97.62,97.64,56022.0,92.6381,92.6855,92.6286,92.6475,56022.0
2017-10-18 12:10:00,97.63,97.67,97.62,97.64,41453.0,92.6381,92.676,92.6286,92.6475,41453.0
2017-10-18 12:15:00,97.64,97.75,97.61,97.66,90976.0,92.6475,92.7519,92.6191,92.6665,90976.0
2017-10-18 12:20:00,97.66,97.9,97.66,97.9,116226.0,92.6665,92.8943,92.6665,92.8943,116226.0
2017-10-18 12:25:00,97.89,97.9,97.81,97.81,42734.0,92.8848,92.8943,92.8089,92.8089,42734.0
2017-10-18 12:30:00,97.8,98.0,97.8,97.99,54788.0,92.7994,92.9891,92.7994,92.9797,54788.0
2017-10-18 12:35:00,98.0,98.09,97.99,98.06,57646.0,92.9891,93.0745,92.9797,93.0461,57646.0
2017-10-18 12:40:00,98.06,98.15,98.02,98.15,68207.0,93.0461,93.1315,93.0081,93.1315,68207.0
2017-10-18 12:45:00,98.16,98.27,98.15,98.23,54999.0,93.141,93.2453,93.1315,93.2074,54999.0
2017-10-18 12:50:00,98.23,98.27,98.17,98.19,59310.0,93.2074,93.2453,93.1504,93.1694,59310.0
2017-10-18 12:55:00,98.2,98.21,98.13,98.13,28559.0,93.1789,93.1884,93.1125,93.1125,28559.0
2017-10-18 13:00:00,98.14,98.17,98.05,98.05,30143.0,93.122,93.1504,93.0366,93.0366,30143.0
2017-10-18 13:05:00,98.05,98.07,98.02,98.04,50201.0,93.0366,93.0556,93.0081,93.0271,50201.0
2017-10-18 13:10:00,98.03,98.15,98.03,98.14,40263.0,93.0176,93.1315,93.0176,93.122,40263.0
2017-10-18 13:15:00,98.15,98.17,98.08,98.1,35504.0,93.1315,93.1504,93.065,93.084,35504.0
2017-10-18 13:20:00,98.11,98.11,98.05,98.06,31558.0,93.0935,93.0935,93.0366,93.0461,31558.0
2017-10-18 13:25:00,98.06,98.1,98.03,98.05,61206.0,93.0461,93.084,93.0176,93.0366,61206.0
2017-10-18 13:30:00,98.05,98.15,98.04,98.13,47027.0,93.0366,93.1315,93.0271,93.1125,47027.0
2017-10-18 13:35:00,98.11,98.13,98.1,98.11,45653.0,93.0935,93.1125,93.084,93.0935,45653.0
2017-10-18 13:40:00,98.11,98.14,98.06,98.13,72933.0,93.0935,93.122,93.0461,93.1125,72933.0
2017-10-18 13:45:00,98.13,98.19,98.09,98.09,35033.0,93.1125,93.1694,93.0745,93.0745,35033.0
2017-10-18 13:50:00,98.09,98.1,98.05,98.07,23815.0,93.0745,93.084,93.0366,93.0556,23815.0
2017-10-18 13:55:00,98.07,98.12,98.06,98.07,28088.0,93.0556,93.103,93.0461,93.0556,28088.0
2017-10-18 14:00:00,98.06,98.1,98.05,98.09,42748.0,93.0461,93.084,93.0366,93.0745,42748.0
2017-10-18 14:05:00,98.09,98.09,98.02,98.06,54145.0,93.0745,93.0745,93.0081,93.0461,54145.0
2017-10-18 14:10:00,98.06,98.21,98.05,98.18,59774.0,93.0461,93.1884,93.0366,93.1599,59774.0
2017-10-18 14:15:00,98.18,98.23,98.17,98.22,37419.0,93.1599,93.2074,93.1504,93.1979,37419.0
2017-10-18 14:20:00,98.22,98.28,98.19,98.27,29530.0,93.1979,93.2548,93.1694,93.2453,29530.0
2017-10-18 14:25:00,98.27,98.28,98.22,98.23,24798.0,93.2453,93.2548,93.1979,93.2074,24798.0
2017-10-18 14:30:00,98.23,98.24,98.15,98.15,23615.0,93.2074,93.2169,93.1315,93.1315,23615.0
2017-10-18 14:35:00,98.16,98.23,98.15,98.23,32970.0,93.141,93.2074,93.1315,93.2074,32970.0
2017-10-18 14:40:00,98.23,98.28,98.22,98.28,18167.0,93.2074,93.2548,93.1979,93.2548,18167.0
2017-10-18 14:45:00,98.28,98.29,98.21,98.23,38842.0,93.2548,93.2643,93.1884,93.2074,38842.0
2017-10-18 14:50:00,98.23,98.27,98.19,98.27,53446.0,93.2074,93.2453,93.1694,93.2453,53446.0
2017-10-18 14:55:00,98.27,98.28,98.22,98.23,30936.0,93.2453,93.2548,93.1979,93.2074,30936.0
2017-10-18 15:00:00,98.24,98.25,98.19,98.2,34138.0,93.2169,93.2264,93.1694,93.1789,34138.0
2017-10-18 15:05:00,98.2,98.2,98.13,98.13,38795.0,93.1789,93.1789,93.1125,93.1125,38795.0
2017-10-18 15:10:00,98.14,98.21,98.13,98.2,37655.0,93.122,93.1884,93.1125,93.1789,37655.0
2017-10-18 15:15:00,98.2,98.24,98.18,98.24,32873.0,93.1789,93.2169,93.1599,93.2169,32873.0
2017-10-18 15:20:00,98.23,98.26,98.22,98.26,39482.0,93.2074,93.2358,93.1979,93.2358,39482.0
2017-10-18 15:25:00,98.26,98.27,98.24,98.25,50603.0,93.2358,93.2453,93.2169,93.2264,50603.0
2017-10-18 15:30:00,98.25,98.28,98.24,98.26,45465.0,93.2264,93.2548,93.2169,93.2358,45465.0
2017-10-18 15:35:00,98.26,98.28,98.23,98.25,52138.0,93.2358,93.2548,93.2074,93.2264,52138.0
2017-10-18 15:40:00,98.26,98.26,98.17,98.21,59916.0,93.2358,93.2358,93.1504,93.1884,59916.0
2017-10-18 15:45:00,98.2,98.21,98.14,98.17,85653.0,93.1789,93.1884,93.122,93.1504,85653.0
2017-10-18 15:50:00,98.17,98.18,98.05,98.08,83847.0,93.1504,93.1599,93.0366,93.065,83847.0
2017-10-18 15:55:00,98.09,98.26,98.08,98.25,206710.0,93.0745,93.2358,93.065,93.2264,206710.0
2017-10-19 09:30:00,98.19,98.47,98.11,98.19,153950.0,93.1694,93.4351,93.0935,93.1694,153950.0
2017-10-19 09:35:00,98.19,98.46,98.19,98.35,63895.0,93.1694,93.4256,93.1694,93.3212,63895.0
2017-10-19 09:40:00,98.35,98.52,98.32,98.48,71750.0,93.3212,93.4826,93.2928,93.4446,71750.0
2017-10-19 09:45:00,98.46,98.53,98.45,98.45,54172.0,93.4256,93.492,93.4161,93.4161,54172.0
2017-10-19 09:50:00,98.46,98.53,98.38,98.52,75662.0,93.4256,93.492,93.3497,93.4826,75662.0
2017-10-19 09:55:00,98.52,98.53,98.41,98.45,54980.0,93.4826,93.492,93.3782,93.4161,54980.0
2017-10-19 10:00:00,98.44,98.54,98.42,98.54,51210.0,93.4066,93.5015,93.3877,93.5015,51210.0
2017-10-19 10:05:00,98.53,98.57,98.43,98.44,60255.0,93.492,93.53,93.3972,93.4066,60255.0
2017-10-19 10:10:00,98.44,98.53,98.42,98.46,46521.0,93.4066,93.492,93.3877,93.4256,46521.0
2017-10-19 10:15:00,98.47,98.48,98.41,98.44,50872.0,93.4351,93.4446,93.3782,93.4066,50872.0
2017-10-19 10:20:00,98.43,98.48,98.4,98.47,81201.0,93.3972,93.4446,93.3687,93.4351,81201.0
2017-10-19 10:25:00,98.45,98.53,98.43,98.49,121469.0,93.4161,93.492,93.3972,93.4541,121469.0
2017-10-19 10:30:00,98.5,98.56,98.48,98.51,83027.0,93.4636,93.5205,93.4446,93.4731,83027.0
2017-10-19 10:35:00,98.51,98.58,98.44,98.58,86974.0,93.4731,93.5395,93.4066,93.5395,86974.0
2017-10-19 10:40:00,98.58,98.58,98.47,98.47,106006.0,93.5395,93.5395,93.4351,93.4351,106006.0
2017-10-19 10:45:00,98.46,98.49,98.39,98.49,31946.0,93.4256,93.4541,93.3592,93.4541,31946.0
2017-10-19 10:50:00,98.49,98.57,98.48,98.48,30600.0,93.4541,93.53,93.4446,93.4446,30600.0
2017-10-19 10:55:00,98.47,98.52,98.45,98.52,21787.0,93.4351,93.4826,93.4161,93.4826,21787.0
2017-10-19 11:00:00,98.52,98.53,98.47,98.48,27211.0,93.4826,93.492,93.4351,93.4446,27211.0
2017-10-19 11:05:00,98.49,98.53,98.44,98.52,31493.0,93.4541,93.492,93.4066,93.4826,31493.0
2017-10-19 11:10:00,98.51,98.59,98.48,98.55,27727.0,93.4731,93.549,93.4446,93.511,27727.0
2017-10-19 11:15:00,98.56,98.7,98.55,98.67,59162.0,93.5205,93.6533,93.511,93.6249,59162.0
2017-10-19 11:20:00,98.68,98.71,98.63,98.66,34783.0,93.6344,93.6628,93.5869,93.6154,34783.0
2017-10-19 11:25:00,98.65,98.68,98.6,98.63,29590.0,93.6059,93.6344,93.5585,93.5869,29590.0
2017-10-19 11:30:00,98.63,98.64,98.58,98.6,36303.0,93.5869,93.5964,93.5395,93.5585,36303.0
2017-10-19 11:35:00,98.59,98.64,98.57,98.63,21483.0,93.549,93.5964,93.53,93.5869,21483.0
2017-10-19 11:40:00,98.63,98.67,98.62,98.65,28868.0,93.5869,93.6249,93.5774,93.6059,28868.0
2017-10-19 11:45:00,98.65,98.72,98.64,98.69,29225.0,93.6059,93.6723,93.5964,93.6439,29225.0
2017-10-19 11:50:00,98.7,98.74,98.69,98.72,25882.0,93.6533,93.6913,93.6439,93.6723,25882.0
2017-10-19 11:55:00,98.72,98.75,98.7,98.74,31306.0,93.6723,93.7008,93.6533,93.6913,31306.0
2017-10-19 12:00:00,98.75,98.75,98.67,98.72,54849.0,93.7008,93.7008,93.6249,93.6723,54849.0
2017-10-19 12:05:00,98.72,98.82,98.71,98.82,55002.0,93.6723,93.7672,93.6628,93.7672,55002.0
2017-10-19 12:10:00,98.82,98.83,98.79,98.8,46541.0,93.7672,93.7767,93.7387,93.7482,46541.0
2017-10-19 12:15:00,98.81,98.83,98.8,98.8,25730.0,93.7577,93.7767,93.7482,93.7482,25730.0
2017-10-19 12:20:00,98.8,98.87,98.79,98.87,33496.0,93.7482,93.8147,93.7387,93.8147,33496.0
2017-10-19 12:25:00,98.87,98.9,98.84,98.88,38259.0,93.8147,93.8431,93.7862,93.8241,38259.0
2017-10-19 12:30:00,98.87,98.88,98.79,98.83,42231.0,93.8147,93.8241,93.7387,93.7767,42231.0
2017-10-19 12:35:00,98.83,98.89,98.83,98.85,48758.0,93.7767,93.8336,93.7767,93.7957,48758.0
2017-10-19 12:40:00,98.86,98.9,98.85,98.9,21155.0,93.8052,93.8431,93.7957,93.8431,21155.0
2017-10-19 12:45:00,98.9,98.99,98.89,98.95,39729.0,93.8431,93.9285,93.8336,93.8906,39729.0
2017-10-19 12:50:00,98.96,98.98,98.94,98.98,25682.0,93.9001,93.919,93.8811,93.919,25682.0
2017-10-19 12:55:00,98.98,98.99,98.95,98.97,25440.0,93.919,93.9285,93.8906,93.9095,25440.0
2017-10-19 13:00:00,98.96,99.0,98.96,98.98,25509.0,93.9001,93.938,93.9001,93.919,25509.0
2017-10-19 13:05:00,98.99,99.04,98.96,99.01,112188.0,93.9285,93.976,93.9001,93.9475,112188.0
2017-10-19 13:10:00,99.01,99.02,98.98,99.02,35119.0,93.9475,93.957,93.919,93.957,35119.0
2017-10-19 13:15:00,99.02,99.05,98.99,99.05,24032.0,93.957,93.9855,93.9285,93.9855,24032.0
2017-10-19 13:20:00,99.04,99.08,99.02,99.04,51835.0,93.976,94.0139,93.957,93.976,51835.0
2017-10-19 13:25:00,99.04,99.13,99.03,99.09,66554.0,93.976,94.0614,93.9665,94.0234,66554.0
2017-10-19 13:30:00,99.07,99.15,99.04,99.1,40502.0,94.0044,94.0803,93.976,94.0329,40502.0
2017-10-19 13:35:00,99.1,99.19,99.1,99.17,37219.0,94.0329,94.1183,94.0329,94.0993,37219.0
2017-10-19 13:40:00,99.18,99.25,99.17,99.25,31448.0,94.1088,94.1752,94.0993,94.1752,31448.0
2017-10-19 13:45:00,99.24,99.28,99.23,99.27,54354.0,94.1657,94.2037,94.1562,94.1942,54354.0
2017-10-19 13:50:00,99.27,99.3,99.24,99.26,37162.0,94.1942,94.2227,94.1657,94.1847,37162.0
2017-10-19 13:55:00,99.26,99.28,99.25,99.26,43580.0,94.1847,94.2037,94.1752,94.1847,43580.0
2017-10-19 14:00:00,99.27,99.28,99.25,99.28,38332.0,94.1942,94.2037,94.1752,94.2037,38332.0
2017-10-19 14:05:00,99.27,99.3,99.24,99.29,38921.0,94.1942,94.2227,94.1657,94.2132,38921.0
2017-10-19 14:10:00,99.28,99.28,99.24,99.27,35451.0,94.2037,94.2037,94.1657,94.1942,35451.0
2017-10-19 14:15:00,99.26,99.26,99.18,99.19,43729.0,94.1847,94.1847,94.1088,94.1183,43729.0
2017-10-19 14:20:00,99.2,99.2,99.13,99.14,55498.0,94.1278,94.1278,94.0614,94.0708,55498.0
2017-10-19 14:25:00,99.14,99.14,99.01,99.03,59660.0,94.0708,94.0708,93.9475,93.9665,59660.0
2017-10-19 14:30:00,99.03,99.07,99.01,99.04,57216.0,93.9665,94.0044,93.9475,93.976,57216.0
2017-10-19 14:35:00,99.04,99.18,99.03,99.08,85772.0,93.976,94.1088,93.9665,94.0139,85772.0
2017-10-19 14:40:00,99.07,99.14,98.94,99.03,140168.0,94.0044,94.0708,93.8811,93.9665,140168.0
2017-10-19 14:45:00,99.03,99.04,98.97,98.99,67146.0,93.9665,93.976,93.9095,93.9285,67146.0
2017-10-19 14:50:00,98.99,99.01,98.99,99.0,27960.0,93.9285,93.9475,93.9285,93.938,27960.0
2017-10-19 14:55:00,98.99,99.05,98.99,99.04,55503.0,93.9285,93.9855,93.9285,93.976,55503.0
2017-10-19 15:00:00,99.05,99.05,98.97,98.98,53690.0,93.9855,93.9855,93.9095,93.919,53690.0
2017-10-19 15:05:00,98.98,99.0,98.91,98.96,57617.0,93.919,93.938,93.8526,93.9001,57617.0
2017-10-19 15:10:00,98.95,99.03,98.95,99.0,42060.0,93.8906,93.9665,93.8906,93.938,42060.0
2017-10-19 15:15:00,98.99,99.03,98.99,99.01,41649.0,93.9285,93.9665,93.9285,93.9475,41649.0
2017-10-19 15:20:00,99.02,99.04,99.01,99.02,110085.0,93.957,93.976,93.9475,93.957,110085.0
2017-10-19 15:25:00,99.03,99.03,98.98,99.0,45982.0,93.9665,93.9665,93.919,93.938,45982.0
2017-10-19 15:30:00,99.0,99.11,98.97,99.11,60261.0,93.938,94.0424,93.9095,94.0424,60261.0
2017-10-19 15:35:00,99.11,99.13,99.03,99.05,69074.0,94.0424,94.0614,93.9665,93.9855,69074.0
2017-10-19 15:40:00,99.05,99.07,98.98,99.0,72081.0,93.9855,94.0044,93.919,93.938,72081.0
2017-10-19 15:45:00,98.99,99.0,98.96,98.99,92663.0,93.9285,93.938,93.9001,93.9285,92663.0
2017-10-19 15:50:00,98.98,99.02,98.94,98.98,155227.0,93.919,93.957,93.8811,93.919,155227.0
2017-10-19 15:55:00,98.98,99.04,98.97,99.02,265242.0,93.919,93.976,93.9095,93.957,265242.0
2017-10-20 09:30:00,99.45,99.45,99.11,99.16,328144.0,94.365,94.365,94.0424,94.0898,328144.0
2017-10-20 09:35:00,99.18,99.4,99.17,99.39,26938.0,94.1088,94.3176,94.0993,94.3081,26938.0
2017-10-20 09:40:00,99.37,99.44,99.3,99.41,61328.0,94.2891,94.3555,94.2227,94.327,61328.0
2017-10-20 09:45:00,99.42,99.59,99.35,99.55,117862.0,94.3365,94.4978,94.2701,94.4599,117862.0
2017-10-20 09:50:00,99.54,99.66,99.51,99.51,87588.0,94.4504,94.5643,94.4219,94.4219,87588.0
2017-10-20 09:55:00,99.51,99.52,99.3,99.33,53373.0,94.4219,94.4314,94.2227,94.2511,53373.0
2017-10-20 10:00:00,99.32,99.37,99.27,99.31,82601.0,94.2416,94.2891,94.1942,94.2322,82601.0
2017-10-20 10:05:00,99.3,99.31,99.21,99.25,54429.0,94.2227,94.2322,94.1373,94.1752,54429.0
2017-10-20 10:10:00,99.26,99.39,99.24,99.37,51842.0,94.1847,94.3081,94.1657,94.2891,51842.0
2017-10-20 10:15:00,99.37,99.46,99.3,99.39,42031.0,94.2891,94.3745,94.2227,94.3081,42031.0
2017-10-20 10:20:00,99.39,99.39,99.23,99.29,43254.0,94.3081,94.3081,94.1562,94.2132,43254.0
2017-10-20 10:25:00,99.29,99.3,99.13,99.15,34638.0,94.2132,94.2227,94.0614,94.0803,34638.0
2017-10-20 10:30:00,99.16,99.28,99.12,99.27,33930.0,94.0898,94.2037,94.0519,94.1942,33930.0
2017-10-20 10:35:00,99.29,99.3,99.22,99.23,36737.0,94.2132,94.2227,94.1468,94.1562,36737.0
2017-10-20 10:40:00,99.22,99.23,99.15,99.17,28572.0,94.1468,94.1562,94.0803,94.0993,28572.0
2017-10-20 10:45:00,99.18,99.26,99.17,99.2,52799.0,94.1088,94.1847,94.0993,94.1278,52799.0
2017-10-20 10:50:00,99.2,99.2,99.14,99.15,28467.0,94.1278,94.1278,94.0708,94.0803,28467.0
2017-10-20 10:55:00,99.15,99.17,99.07,99.07,30943.0,94.0803,94.0993,94.0044,94.0044,30943.0
2017-10-20 11:00:00,99.08,99.09,98.94,99.01,60694.0,94.0139,94.0234,93.8811,93.9475,60694.0
2017-10-20 11:05:00,99.0,99.01,98.97,99.01,62190.0,93.938,93.9475,93.9095,93.9475,62190.0
2017-10-20 11:10:00,99.0,99.11,99.0,99.11,27979.0,93.938,94.0424,93.938,94.0424,27979.0
2017-10-20 11:15:00,99.12,99.18,99.11,99.14,33150.0,94.0519,94.1088,94.0424,94.0708,33150.0
2017-10-20 11:20:00,99.14,99.16,99.1,99.11,32119.0,94.0708,94.0898,94.0329,94.0424,32119.0
2017-10-20 11:25:00,99.11,99.12,99.05,99.07,31398.0,94.0424,94.0519,93.9855,94.0044,31398.0
2017-10-20 11:30:00,99.07,99.14,99.07,99.08,51224.0,94.0044,94.0708,94.0044,94.0139,51224.0
2017-10-20 11:35:00,99.08,99.1,99.04,99.09,53781.0,94.0139,94.0329,93.976,94.0234,53781.0
2017-10-20 11:40:00,99.1,99.15,99.08,99.15,45980.0,94.0329,94.0803,94.0139,94.0803,45980.0
2017-10-20 11:45:00,99.15,99.19,99.14,99.19,59442.0,94.0803,94.1183,94.0708,94.1183,59442.0
2017-10-20 11:50:00,99.2,99.25,99.16,99.21,23608.0,94.1278,94.1752,94.0898,94.1373,23608.0
2017-10-20 11:55:00,99.21,99.24,99.15,99.23,28420.0,94.1373,94.1657,94.0803,94.1562,28420.0
2017-10-20 12:00:00,99.23,99.26,99.04,99.06,49643.0,94.1562,94.1847,93.976,93.9949,49643.0
2017-10-20 12:05:00,99.08,99.22,99.07,99.2,28411.0,94.0139,94.1468,94.0044,94.1278,28411.0
2017-10-20 12:10:00,99.2,99.25,99.17,99.25,34954.0,94.1278,94.1752,94.0993,94.1752,34954.0
2017-10-20 12:15:00,99.24,99.28,99.21,99.25,45405.0,94.1657,94.2037,94.1373,94.1752,45405.0
2017-10-20 12:20:00,99.26,99.28,99.14,99.22,51912.0,94.1847,94.2037,94.0708,94.1468,51912.0
2017-10-20 12:25:00,99.22,99.31,99.21,99.27,34944.0,94.1468,94.2322,94.1373,94.1942,34944.0
2017-10-20 12:30:00,99.28,99.29,99.18,99.2,37807.0,94.2037,94.2132,94.1088,94.1278,37807.0
2017-10-20 12:35:00,99.2,99.21,99.17,99.17,13033.0,94.1278,94.1373,94.0993,94.0993,13033.0
2017-10-20 12:40:00,99.18,99.28,99.17,99.27,32848.0,94.1088,94.2037,94.0993,94.1942,32848.0
2017-10-20 12:45:00,99.28,99.3,99.25,99.26,20822.0,94.2037,94.2227,94.1752,94.1847,20822.0
2017-10-20 12:50:00,99.26,99.3,99.25,99.28,13370.0,94.1847,94.2227,94.1752,94.2037,13370.0
2017-10-20 12:55:00,99.3,99.3,99.25,99.25,14184.0,94.2227,94.2227,94.1752,94.1752,14184.0
2017-10-20 13:00:00,99.26,99.36,99.25,99.34,20324.0,94.1847,94.2796,94.1752,94.2606,20324.0
2017-10-20 13:05:00,99.34,99.39,99.34,99.39,38277.0,94.2606,94.3081,94.2606,94.3081,38277.0
2017-10-20 13:10:00,99.39,99.39,99.35,99.36,23594.0,94.3081,94.3081,94.2701,94.2796,23594.0
2017-10-20 13:15:00,99.36,99.37,99.26,99.3,31536.0,94.2796,94.2891,94.1847,94.2227,31536.0
2017-10-20 13:20:00,99.3,99.3,99.25,99.3,24059.0,94.2227,94.2227,94.1752,94.2227,24059.0
2017-10-20 13:25:00,99.29,99.31,99.27,99.31,23239.0,94.2132,94.2322,94.1942,94.2322,23239.0
2017-10-20 13:30:00,99.3,99.4,99.3,99.36,28124.0,94.2227,94.3176,94.2227,94.2796,28124.0
2017-10-20 13:35:00,99.36,99.39,99.34,99.35,23167.0,94.2796,94.3081,94.2606,94.2701,23167.0
2017-10-20 13:40:00,99.35,99.41,99.33,99.38,39692.0,94.2701,94.327,94.2511,94.2986,39692.0
2017-10-20 13:45:00,99.38,99.4,99.33,99.34,38027.0,94.2986,94.3176,94.2511,94.2606,38027.0
2017-10-20 13:50:00,99.34,99.34,99.26,99.26,31019.0,94.2606,94.2606,94.1847,94.1847,31019.0
2017-10-20 13:55:00,99.26,99.29,99.25,99.26,35978.0,94.1847,94.2132,94.1752,94.1847,35978.0
2017-10-20 14:00:00,99.25,99.25,99.19,99.24,47352.0,94.1752,94.1752,94.1183,94.1657,47352.0
2017-10-20 14:05:00,99.23,99.25,99.2,99.2,39532.0,94.1562,94.1752,94.1278,94.1278,39532.0
2017-10-20 14:10:00,99.2,99.27,99.19,99.22,34246.0,94.1278,94.1942,94.1183,94.1468,34246.0
2017-10-20 14:15:00,99.21,99.23,99.18,99.19,31662.0,94.1373,94.1562,94.1088,94.1183,31662.0
2017-10-20 14:20:00,99.18,99.28,99.17,99.26,36371.0,94.1088,94.2037,94.0993,94.1847,36371.0
2017-10-20 14:25:00,99.26,99.3,99.25,99.25,32407.0,94.1847,94.2227,94.1752,94.1752,32407.0
2017-10-20 14:30:00,99.26,99.3,99.25,99.29,29796.0,94.1847,94.2227,94.1752,94.2132,29796.0
2017-10-20 14:35:00,99.28,99.31,99.24,99.27,38403.0,94.2037,94.2322,94.1657,94.1942,38403.0
2017-10-20 14:40:00,99.26,99.27,99.22,99.26,32536.0,94.1847,94.1942,94.1468,94.1847,32536.0
2017-10-20 14:45:00,99.26,99.29,99.25,99.27,30749.0,94.1847,94.2132,94.1752,94.1942,30749.0
2017-10-20 14:50:00,99.27,99.29,99.25,99.26,37647.0,94.1942,94.2132,94.1752,94.1847,37647.0
2017-10-20 14:55:00,99.26,99.3,99.22,99.29,33883.0,94.1847,94.2227,94.1468,94.2132,33883.0
2017-10-20 15:00:00,99.3,99.3,99.22,99.24,49019.0,94.2227,94.2227,94.1468,94.1657,49019.0
2017-10-20 15:05:00,99.25,99.27,99.23,99.25,33703.0,94.1752,94.1942,94.1562,94.1752,33703.0
2017-10-20 15:10:00,99.25,99.29,99.23,99.27,54178.0,94.1752,94.2132,94.1562,94.1942,54178.0
2017-10-20 15:15:00,99.26,99.27,99.23,99.27,24429.0,94.1847,94.1942,94.1562,94.1942,24429.0
2017-10-20 15:20:00,99.27,99.31,99.26,99.31,43759.0,94.1942,94.2322,94.1847,94.2322,43759.0
2017-10-20 15:25:00,99.31,99.31,99.27,99.28,38991.0,94.2322,94.2322,94.1942,94.2037,38991.0
2017-10-20 15:30:00,99.29,99.38,99.28,99.38,86609.0,94.2132,94.2986,94.2037,94.2986,86609.0
2017-10-20 15:35:00,99.38,99.38,99.33,99.37,51371.0,94.2986,94.2986,94.2511,94.2891,51371.0
2017-10-20 15:40:00,99.37,99.41,99.36,99.39,103896.0,94.2891,94.327,94.2796,94.3081,103896.0
2017-10-20 15:45:00,99.38,99.39,99.33,99.35,107523.0,94.2986,94.3081,94.2511,94.2701,107523.0
2017-10-20 15:50:00,99.35,99.36,99.23,99.26,99875.0,94.2701,94.2796,94.1562,94.1847,99875.0
2017-10-20 15:55:00,99.26,99.4,99.21,99.4,333595.0,94.1847,94.3176,94.1373,94.3176,333595.0
2017-10-23 09:30:00,99.12,99.18,99.02,99.11,243321.0,94.0519,94.1088,93.957,94.0424,243321.0
2017-10-23 09:35:00,99.11,99.11,98.64,98.69,163166.0,94.0424,94.0424,93.5964,93.6439,163166.0
2017-10-23 09:40:00,98.69,98.93,98.68,98.68,99765.0,93.6439,93.8716,93.6344,93.6344,99765.0
2017-10-23 09:45:00,98.68,98.99,98.67,98.91,71876.0,93.6344,93.9285,93.6249,93.8526,71876.0
2017-10-23 09:50:00,98.9,99.01,98.9,99.0,88312.0,93.8431,93.9475,93.8431,93.938,88312.0
2017-10-23 09:55:00,99.0,99.13,98.98,99.11,173639.0,93.938,94.0614,93.919,94.0424,173639.0
2017-10-23 10:00:00,99.1,99.1,98.97,99.0,51249.0,94.0329,94.0329,93.9095,93.938,51249.0
2017-10-23 10:05:00,98.99,99.12,98.92,99.06,54938.0,93.9285,94.0519,93.8621,93.9949,54938.0
2017-10-23 10:10:00,99.06,99.07,98.93,98.96,56836.0,93.9949,94.0044,93.8716,93.9001,56836.0
2017-10-23 10:15:00,98.97,98.99,98.89,98.89,65191.0,93.9095,93.9285,93.8336,93.8336,65191.0
2017-10-23 10:20:00,98.88,98.96,98.87,98.95,51112.0,93.8241,93.9001,93.8147,93.8906,51112.0
2017-10-23 10:25:00,98.95,98.99,98.85,98.91,41067.0,93.8906,93.9285,93.7957,93.8526,41067.0
2017-10-23 10:30:00,98.92,98.94,98.86,98.87,40752.0,93.8621,93.8811,93.8052,93.8147,40752.0
2017-10-23 10:35:00,98.86,98.88,98.75,98.76,41315.0,93.8052,93.8241,93.7008,93.7103,41315.0
2017-10-23 10:40:00,98.76,98.77,98.63,98.76,84975.0,93.7103,93.7198,93.5869,93.7103,84975.0
2017-10-23 10:45:00,98.76,98.9,98.75,98.84,50843.0,93.7103,93.8431,93.7008,93.7862,50843.0
2017-10-23 10:50:00,98.86,98.95,98.85,98.88,53955.0,93.8052,93.8906,93.7957,93.8241,53955.0
2017-10-23 10:55:00,98.88,98.91,98.85,98.86,43468.0,93.8241,93.8526,93.7957,93.8052,43468.0
2017-10-23 11:00:00,98.86,98.94,98.86,98.91,23174.0,93.8052,93.8811,93.8052,93.8526,23174.0
2017-10-23 11:05:00,98.92,98.94,98.81,98.9,106548.0,93.8621,93.8811,93.7577,93.8431,106548.0
2017-10-23 11:10:00,98.91,98.92,98.86,98.88,27537.0,93.8526,93.8621,93.8052,93.8241,27537.0
2017-10-23 11:15:00,98.87,98.91,98.81,98.91,33939.0,93.8147,93.8526,93.7577,93.8526,33939.0
2017-10-23 11:20:00,98.91,98.96,98.86,98.89,46080.0,93.8526,93.9001,93.8052,93.8336,46080.0
2017-10-23 11:25:00,98.9,99.0,98.89,98.97,56033.0,93.8431,93.938,93.8336,93.9095,56033.0
2017-10-23 11:30:00,98.97,99.0,98.94,98.98,17833.0,93.9095,93.938,93.8811,93.919,17833.0
2017-10-23 11:35:00,98.97,99.03,98.95,98.98,48148.0,93.9095,93.9665,93.8906,93.919,48148.0
2017-10-23 11:40:00,98.98,99.03,98.96,99.03,38873.0,93.919,93.9665,93.9001,93.9665,38873.0
2017-10-23 11:45:00,99.03,99.03,98.94,98.95,24292.0,93.9665,93.9665,93.8811,93.8906,24292.0
2017-10-23 11:50:00,98.94,98.97,98.85,98.87,59316.0,93.8811,93.9095,93.7957,93.8147,59316.0
2017-10-23 11:55:00,98.87,98.92,98.83,98.91,20574.0,93.8147,93.8621,93.7767,93.8526,20574.0
2017-10-23 12:00:00,98.92,98.93,98.89,98.9,13118.0,93.8621,93.8716,93.8336,93.8431,13118.0
2017-10-23 12:05:00,98.91,98.93,98.89,98.92,13843.0,93.8526,93.8716,93.8336,93.8621,13843.0
2017-10-23 12:10:00,98.93,98.93,98.89,98.89,11816.0,93.8716,93.8716,93.8336,93.8336,11816.0
2017-10-23 12:15:00,98.9,98.9,98.75,98.75,25869.0,93.8431,93.8431,93.7008,93.7008,25869.0
2017-10-23 12:20:00,98.76,98.82,98.72,98.79,19936.0,93.7103,93.7672,93.6723,93.7387,19936.0
2017-10-23 12:25:00,98.78,98.85,98.75,98.84,12952.0,93.7293,93.7957,93.7008,93.7862,12952.0
2017-10-23 12:30:00,98.83,98.87,98.82,98.84,16792.0,93.7767,93.8147,93.7672,93.7862,16792.0
2017-10-23 12:35:00,98.84,98.88,98.82,98.87,12975.0,93.7862,93.8241,93.7672,93.8147,12975.0
2017-10-23 12:40:00,98.86,98.91,98.84,98.9,11598.0,93.8052,93.8526,93.7862,93.8431,11598.0
2017-10-23 12:45:00,98.91,98.97,98.9,98.91,16137.0,93.8526,93.9095,93.8431,93.8526,16137.0
2017-10-23 12:50:00,98.91,98.95,98.91,98.94,14403.0,93.8526,93.8906,93.8526,93.8811,14403.0
2017-10-23 12:55:00,98.94,98.95,98.87,98.95,54000.0,93.8811,93.8906,93.8147,93.8906,54000.0
2017-10-23 13:00:00,98.95,98.95,98.91,98.92,14234.0,93.8906,93.8906,93.8526,93.8621,14234.0
2017-10-23 13:05:00,98.92,98.96,98.92,98.95,30054.0,93.8621,93.9001,93.8621,93.8906,30054.0
2017-10-23 13:10:00,98.94,98.95,98.91,98.92,31380.0,93.8811,93.8906,93.8526,93.8621,31380.0
2017-10-23 13:15:00,98.91,98.95,98.89,98.95,16183.0,93.8526,93.8906,93.8336,93.8906,16183.0
2017-10-23 13:20:00,98.94,98.95,98.9,98.93,11449.0,93.8811,93.8906,93.8431,93.8716,11449.0
2017-10-23 13:25:00,98.94,98.95,98.92,98.93,13040.0,93.8811,93.8906,93.8621,93.8716,13040.0
2017-10-23 13:30:00,98.94,98.95,98.85,98.85,15466.0,93.8811,93.8906,93.7957,93.7957,15466.0
2017-10-23 13:35:00,98.84,98.89,98.82,98.89,14305.0,93.7862,93.8336,93.7672,93.8336,14305.0
2017-10-23 13:40:00,98.89,98.91,98.87,98.89,14260.0,93.8336,93.8526,93.8147,93.8336,14260.0
2017-10-23 13:45:00,98.89,98.92,98.87,98.88,16126.0,93.8336,93.8621,93.8147,93.8241,16126.0
2017-10-23 13:50:00,98.88,98.88,98.83,98.83,18240.0,93.8241,93.8241,93.7767,93.7767,18240.0
2017-10-23 13:55:00,98.84,98.85,98.83,98.83,14676.0,93.7862,93.7957,93.7767,93.7767,14676.0
2017-10-23 14:00:00,98.84,98.85,98.78,98.84,38609.0,93.7862,93.7957,93.7293,93.7862,38609.0
2017-10-23 14:05:00,98.84,98.89,98.84,98.87,14624.0,93.7862,93.8336,93.7862,93.8147,14624.0
2017-10-23 14:10:00,98.88,98.88,98.83,98.83,20695.0,93.8241,93.8241,93.7767,93.7767,20695.0
2017-10-23 14:15:00,98.83,98.85,98.8,98.85,15268.0,93.7767,93.7957,93.7482,93.7957,15268.0
2017-10-23 14:20:00,98.84,98.87,98.79,98.8,37097.0,93.7862,93.8147,93.7387,93.7482,37097.0
2017-10-23 14:25:00,98.82,98.87,98.79,98.84,24670.0,93.7672,93.8147,93.7387,93.7862,24670.0
2017-10-23 14:30:00,98.83,98.85,98.79,98.84,14459.0,93.7767,93.7957,93.7387,93.7862,14459.0
2017-10-23 14:35:00,98.83,98.85,98.81,98.85,15904.0,93.7767,93.7957,93.7577,93.7957,15904.0
2017-10-23 14:40:00,98.85,98.9,98.84,98.89,30560.0,93.7957,93.8431,93.7862,93.8336,30560.0
2017-10-23 14:45:00,98.89,98.92,98.88,98.89,31502.0,93.8336,93.8621,93.8241,93.8336,31502.0
2017-10-23 14:50:00,98.88,98.94,98.88,98.92,21132.0,93.8241,93.8811,93.8241,93.8621,21132.0
2017-10-23 14:55:00,98.92,98.95,98.89,98.93,27616.0,93.8621,93.8906,93.8336,93.8716,27616.0
2017-10-23 15:00:00,98.94,98.95,98.9,98.92,24128.0,93.8811,93.8906,93.8431,93.8621,24128.0
2017-10-23 15:05:00,98.92,98.92,98.84,98.86,34577.0,93.8621,93.8621,93.7862,93.8052,34577.0
2017-10-23 15:10:00,98.86,98.88,98.82,98.82,34075.0,93.8052,93.8241,93.7672,93.7672,34075.0
2017-10-23 15:15:00,98.82,98.85,98.8,98.8,41989.0,93.7672,93.7957,93.7482,93.7482,41989.0
2017-10-23 15:20:00,98.8,98.83,98.77,98.8,36988.0,93.7482,93.7767,93.7198,93.7482,36988.0
2017-10-23 15:25:00,98.8,98.83,98.78,98.8,38626.0,93.7482,93.7767,93.7293,93.7482,38626.0
2017-10-23 15:30:00,98.8,98.84,98.79,98.81,46478.0,93.7482,93.7862,93.7387,93.7577,46478.0
2017-10-23 15:35:00,98.81,98.82,98.72,98.72,83503.0,93.7577,93.7672,93.6723,93.6723,83503.0
2017-10-23 15:40:00,98.72,98.79,98.71,98.78,82636.0,93.6723,93.7387,93.6628,93.7293,82636.0
2017-10-23 15:45:00,98.79,98.84,98.75,98.76,70337.0,93.7387,93.7862,93.7008,93.7103,70337.0
2017-10-23 15:50:00,98.75,98.76,98.71,98.75,105049.0,93.7008,93.7103,93.6628,93.7008,105049.0
2017-10-23 15:55:00,98.76,98.83,98.7,98.76,362170.0,93.7103,93.7767,93.6533,93.7103,362170.0
2017-10-24 09:30:00,98.52,98.75,98.39,98.59,125416.0,93.4826,93.7008,93.3592,93.549,125416.0
2017-10-24 09:35:00,98.56,98.83,98.43,98.77,91299.0,93.5205,93.7767,93.3972,93.7198,91299.0
2017-10-24 09:40:00,98.76,98.86,98.67,98.83,55739.0,93.7103,93.8052,93.6249,93.7767,55739.0
2017-10-24 09:45:00,98.8,98.82,98.47,98.54,62398.0,93.7482,93.7672,93.4351,93.5015,62398.0
2017-10-24 09:50:00,98.53,98.63,98.53,98.56,56448.0,93.492,93.5869,93.492,93.5205,56448.0
2017-10-24 09:55:00,98.56,98.6,98.43,98.5,46800.0,93.5205,93.5585,93.3972,93.4636,46800.0
2017-10-24 10:00:00,98.49,98.52,98.39,98.46,85490.0,93.4541,93.4826,93.3592,93.4256,85490.0
2017-10-24 10:05:00,98.45,98.47,98.22,98.26,167062.0,93.4161,93.4351,93.1979,93.2358,167062.0
2017-10-24 10:10:00,98.27,98.47,98.23,98.41,52307.0,93.2453,93.4351,93.2074,93.3782,52307.0
2017-10-24 10:15:00,98.42,98.45,98.26,98.29,63801.0,93.3877,93.4161,93.2358,93.2643,63801.0
2017-10-24 10:20:00,98.29,98.43,98.28,98.35,59878.0,93.2643,93.3972,93.2548,93.3212,59878.0
2017-10-24 10:25:00,98.34,98.38,98.26,98.26,50321.0,93.3118,93.3497,93.2358,93.2358,50321.0
2017-10-24 10:30:00,98.26,98.26,98.12,98.13,49698.0,93.2358,93.2358,93.103,93.1125,49698.0
2017-10-24 10:35:00,98.14,98.15,98.06,98.08,69367.0,93.122,93.1315,93.0461,93.065,69367.0
2017-10-24 10:40:00,98.08,98.22,98.06,98.19,62666.0,93.065,93.1979,93.0461,93.1694,62666.0
2017-10-24 10:45:00,98.2,98.24,98.15,98.19,25866.0,93.1789,93.2169,93.1315,93.1694,25866.0
2017-10-24 10:50:00,98.2,98.33,98.19,98.33,33827.0,93.1789,93.3023,93.1694,93.3023,33827.0
2017-10-24 10:55:00,98.32,98.41,98.31,98.38,33152.0,93.2928,93.3782,93.2833,93.3497,33152.0
2017-10-24 11:00:00,98.38,98.42,98.32,98.34,31398.0,93.3497,93.3877,93.2928,93.3118,31398.0
2017-10-24 11:05:00,98.34,98.39,98.33,98.34,30680.0,93.3118,93.3592,93.3023,93.3118,30680.0
2017-10-24 11:10:00,98.34,98.44,98.3,98.4,31345.0,93.3118,93.4066,93.2738,93.3687,31345.0
2017-10-24 11:15:00,98.4,98.44,98.36,98.38,22908.0,93.3687,93.4066,93.3307,93.3497,22908.0
2017-10-24 11:20:00,98.39,98.42,98.37,98.37,27865.0,93.3592,93.3877,93.3402,93.3402,27865.0
2017-10-24 11:25:00,98.37,98.37,98.32,98.34,25198.0,93.3402,93.3402,93.2928,93.3118,25198.0
2017-10-24 11:30:00,98.34,98.36,98.28,98.29,16218.0,93.3118,93.3307,93.2548,93.2643,16218.0
2017-10-24 11:35:00,98.29,98.34,98.26,98.32,21695.0,93.2643,93.3118,93.2358,93.2928,21695.0
2017-10-24 11:40:00,98.33,98.35,98.29,98.29,23759.0,93.3023,93.3212,93.2643,93.2643,23759.0
2017-10-24 11:45:00,98.29,98.3,98.26,98.26,26946.0,93.2643,93.2738,93.2358,93.2358,26946.0
2017-10-24 11:50:00,98.26,98.33,98.24,98.31,31000.0,93.2358,93.3023,93.2169,93.2833,31000.0
2017-10-24 11:55:00,98.32,98.35,98.28,98.3,23267.0,93.2928,93.3212,93.2548,93.2738,23267.0
2017-10-24 12:00:00,98.3,98.31,98.28,98.29,31211.0,93.2738,93.2833,93.2548,93.2643,31211.0
2017-10-24 12:05:00,98.3,98.34,98.29,98.29,26735.0,93.2738,93.3118,93.2643,93.2643,26735.0
2017-10-24 12:10:00,98.3,98.31,98.27,98.3,22170.0,93.2738,93.2833,93.2453,93.2738,22170.0
2017-10-24 12:15:00,98.3,98.3,98.25,98.27,22009.0,93.2738,93.2738,93.2264,93.2453,22009.0
2017-10-24 12:20:00,98.27,98.31,98.26,98.29,16770.0,93.2453,93.2833,93.2358,93.2643,16770.0
2017-10-24 12:25:00,98.3,98.31,98.25,98.27,23636.0,93.2738,93.2833,93.2264,93.2453,23636.0
2017-10-24 12:30:00,98.27,98.29,98.21,98.25,27675.0,93.2453,93.2643,93.1884,93.2264,27675.0
2017-10-24 12:35:00,98.26,98.26,98.23,98.23,11764.0,93.2358,93.2358,93.2074,93.2074,11764.0
2017-10-24 12:40:00,98.23,98.26,98.22,98.24,20174.0,93.2074,93.2358,93.1979,93.2169,20174.0
2017-10-24 12:45:00,98.24,98.28,98.23,98.28,23646.0,93.2169,93.2548,93.2074,93.2548,23646.0
2017-10-24 12:50:00,98.28,98.39,98.27,98.38,53483.0,93.2548,93.3592,93.2453,93.3497,53483.0
2017-10-24 12:55:00,98.38,98.39,98.29,98.3,21405.0,93.3497,93.3592,93.2643,93.2738,21405.0
2017-10-24 13:00:00,98.3,98.32,98.28,98.31,13309.0,93.2738,93.2928,93.2548,93.2833,13309.0
2017-10-24 13:05:00,98.31,98.33,98.29,98.33,20741.0,93.2833,93.3023,93.2643,93.3023,20741.0
2017-10-24 13:10:00,98.34,98.36,98.33,98.34,24959.0,93.3118,93.3307,93.3023,93.3118,24959.0
2017-10-24 13:15:00,98.34,98.36,98.32,98.35,24200.0,93.3118,93.3307,93.2928,93.3212,24200.0
2017-10-24 13:20:00,98.35,98.38,98.33,98.34,26381.0,93.3212,93.3497,93.3023,93.3118,26381.0
2017-10-24 13:25:00,98.34,98.37,98.32,98.34,21252.0,93.3118,93.3402,93.2928,93.3118,21252.0
2017-10-24 13:30:00,98.34,98.34,98.29,98.31,17740.0,93.3118,93.3118,93.2643,93.2833,17740.0
2017-10-24 13:35:00,98.31,98.35,98.31,98.32,19981.0,93.2833,93.3212,93.2833,93.2928,19981.0
2017-10-24 13:40:00,98.33,98.38,98.31,98.35,33712.0,93.3023,93.3497,93.2833,93.3212,33712.0
2017-10-24 13:45:00,98.34,98.36,98.32,98.34,12288.0,93.3118,93.3307,93.2928,93.3118,12288.0
2017-10-24 13:50:00,98.34,98.35,98.3,98.31,26349.0,93.3118,93.3212,93.2738,93.2833,26349.0
2017-10-24 13:55:00,98.3,98.32,98.27,98.28,18780.0,93.2738,93.2928,93.2453,93.2548,18780.0
2017-10-24 14:00:00,98.28,98.3,98.27,98.29,23136.0,93.2548,93.2738,93.2453,93.2643,23136.0
2017-10-24 14:05:00,98.28,98.29,98.27,98.29,13540.0,93.2548,93.2643,93.2453,93.2643,13540.0
2017-10-24 14:10:00,98.29,98.3,98.26,98.29,19448.0,93.2643,93.2738,93.2358,93.2643,19448.0
2017-10-24 14:15:00,98.29,98.32,98.29,98.29,20751.0,93.2643,93.2928,93.2643,93.2643,20751.0
2017-10-24 14:20:00,98.29,98.35,98.29,98.35,29157.0,93.2643,93.3212,93.2643,93.3212,29157.0
2017-10-24 14:25:00,98.35,98.37,98.35,98.37,23412.0,93.3212,93.3402,93.3212,93.3402,23412.0
2017-10-24 14:30:00,98.36,98.38,98.31,98.31,20396.0,93.3307,93.3497,93.2833,93.2833,20396.0
2017-10-24 14:35:00,98.31,98.37,98.31,98.35,21463.0,93.2833,93.3402,93.2833,93.3212,21463.0
2017-10-24 14:40:00,98.35,98.36,98.29,98.32,28511.0,93.3212,93.3307,93.2643,93.2928,28511.0
2017-10-24 14:45:00,98.31,98.32,98.3,98.31,17313.0,93.2833,93.2928,93.2738,93.2833,17313.0
2017-10-24 14:50:00,98.31,98.32,98.27,98.28,45976.0,93.2833,93.2928,93.2453,93.2548,45976.0
2017-10-24 14:55:00,98.28,98.3,98.27,98.3,23625.0,93.2548,93.2738,93.2453,93.2738,23625.0
2017-10-24 15:00:00,98.31,98.31,98.28,98.28,20575.0,93.2833,93.2833,93.2548,93.2548,20575.0
2017-10-24 15:05:00,98.28,98.29,98.17,98.22,130249.0,93.2548,93.2643,93.1504,93.1979,130249.0
2017-10-24 15:10:00,98.21,98.25,98.17,98.19,54736.0,93.1884,93.2264,93.1504,93.1694,54736.0
2017-10-24 15:15:00,98.2,98.24,98.18,98.2,40100.0,93.1789,93.2169,93.1599,93.1789,40100.0
2017-10-24 15:20:00,98.2,98.26,98.16,98.25,56438.0,93.1789,93.2358,93.141,93.2264,56438.0
2017-10-24 15:25:00,98.25,98.25,98.15,98.17,47429.0,93.2264,93.2264,93.1315,93.1504,47429.0
2017-10-24 15:30:00,98.17,98.25,98.17,98.21,59716.0,93.1504,93.2264,93.1504,93.1884,59716.0
2017-10-24 15:35:00,98.22,98.29,98.21,98.27,84986.0,93.1979,93.2643,93.1884,93.2453,84986.0
2017-10-24 15:40:00,98.28,98.35,98.27,98.28,66443.0,93.2548,93.3212,93.2453,93.2548,66443.0
2017-10-24 15:45:00,98.29,98.29,98.22,98.23,46051.0,93.2643,93.2643,93.1979,93.2074,46051.0
2017-10-24 15:50:00,98.23,98.28,98.22,98.26,78808.0,93.2074,93.2548,93.1979,93.2358,78808.0
2017-10-24 15:55:00,98.26,98.29,98.22,98.28,167184.0,93.2358,93.2643,93.1979,93.2548,167184.0
2017-10-25 09:30:00,98.06,98.17,97.94,98.03,152417.0,93.0461,93.1504,92.9322,93.0176,152417.0
2017-10-25 09:35:00,98.06,98.18,98.01,98.17,56797.0,93.0461,93.1599,92.9986,93.1504,56797.0
2017-10-25 09:40:00,98.18,98.22,98.0,98.07,85940.0,93.1599,93.1979,92.9891,93.0556,85940.0
2017-10-25 09:45:00,98.08,98.09,97.93,97.97,80400.0,93.065,93.0745,92.9227,92.9607,80400.0
2017-10-25 09:50:00,97.97,97.99,97.78,97.84,71612.0,92.9607,92.9797,92.7804,92.8373,71612.0
2017-10-25 09:55:00,97.83,97.94,97.81,97.81,39763.0,92.8278,92.9322,92.8089,92.8089,39763.0
2017-10-25 10:00:00,97.81,97.99,97.81,97.92,66549.0,92.8089,92.9797,92.8089,92.9132,66549.0
2017-10-25 10:05:00,97.92,98.07,97.88,98.07,60119.0,92.9132,93.0556,92.8753,93.0556,60119.0
2017-10-25 10:10:00,98.07,98.22,98.03,98.19,68219.0,93.0556,93.1979,93.0176,93.1694,68219.0
2017-10-25 10:15:00,98.2,98.2,98.04,98.05,39277.0,93.1789,93.1789,93.0271,93.0366,39277.0
2017-10-25 10:20:00,98.03,98.06,97.96,98.05,28179.0,93.0176,93.0461,92.9512,93.0366,28179.0
2017-10-25 10:25:00,98.04,98.05,97.84,97.84,91333.0,93.0271,93.0366,92.8373,92.8373,91333.0
2017-10-25 10:30:00,97.85,97.85,97.71,97.77,103969.0,92.8468,92.8468,92.714,92.7709,103969.0
2017-10-25 10:35:00,97.77,97.78,97.55,97.56,57563.0,92.7709,92.7804,92.5621,92.5716,57563.0
2017-10-25 10:40:00,97.56,97.56,97.45,97.51,73563.0,92.5716,92.5716,92.4673,92.5242,73563.0
2017-10-25 10:45:00,97.52,97.69,97.5,97.62,60544.0,92.5337,92.695,92.5147,92.6286,60544.0
2017-10-25 10:50:00,97.61,97.72,97.61,97.72,41531.0,92.6191,92.7235,92.6191,92.7235,41531.0
2017-10-25 10:55:00,97.72,97.9,97.71,97.9,41426.0,92.7235,92.8943,92.714,92.8943,41426.0
2017-10-25 11:00:00,97.9,97.95,97.89,97.9,27560.0,92.8943,92.9417,92.8848,92.8943,27560.0
2017-10-25 11:05:00,97.92,97.96,97.71,97.75,56238.0,92.9132,92.9512,92.714,92.7519,56238.0
2017-10-25 11:10:00,97.75,97.91,97.75,97.85,56868.0,92.7519,92.9037,92.7519,92.8468,56868.0
2017-10-25 11:15:00,97.86,97.9,97.69,97.77,85657.0,92.8563,92.8943,92.695,92.7709,85657.0
2017-10-25 11:20:00,97.77,97.88,97.73,97.87,46059.0,92.7709,92.8753,92.7329,92.8658,46059.0
2017-10-25 11:25:00,97.87,97.98,97.86,97.89,44299.0,92.8658,92.9702,92.8563,92.8848,44299.0
2017-10-25 11:30:00,97.9,97.99,97.85,97.99,42580.0,92.8943,92.9797,92.8468,92.9797,42580.0
2017-10-25 11:35:00,97.99,98.07,97.97,98.04,18616.0,92.9797,93.0556,92.9607,93.0271,18616.0
2017-10-25 11:40:00,98.04,98.17,98.03,98.14,31447.0,93.0271,93.1504,93.0176,93.122,31447.0
2017-10-25 11:45:00,98.14,98.2,98.11,98.2,19648.0,93.122,93.1789,93.0935,93.1789,19648.0
2017-10-25 11:50:00,98.19,98.22,98.14,98.17,22481.0,93.1694,93.1979,93.122,93.1504,22481.0
2017-10-25 11:55:00,98.17,98.18,98.01,98.06,35199.0,93.1504,93.1599,92.9986,93.0461,35199.0
2017-10-25 12:00:00,98.03,98.06,97.95,97.98,22859.0,93.0176,93.0461,92.9417,92.9702,22859.0
2017-10-25 12:05:00,97.98,98.07,97.96,98.04,20401.0,92.9702,93.0556,92.9512,93.0271,20401.0
2017-10-25 12:10:00,98.03,98.03,97.89,97.95,26665.0,93.0176,93.0176,92.8848,92.9417,26665.0
2017-10-25 12:15:00,97.97,98.03,97.89,97.98,21251.0,92.9607,93.0176,92.8848,92.9702,21251.0
2017-10-25 12:20:00,97.97,97.98,97.84,97.87,30232.0,92.9607,92.9702,92.8373,92.8658,30232.0
2017-10-25 12:25:00,97.88,97.92,97.86,97.88,22467.0,92.8753,92.9132,92.8563,92.8753,22467.0
2017-10-25 12:30:00,97.88,97.92,97.84,97.85,29739.0,92.8753,92.9132,92.8373,92.8468,29739.0
2017-10-25 12:35:00,97.85,97.93,97.82,97.88,31543.0,92.8468,92.9227,92.8183,92.8753,31543.0
2017-10-25 12:40:00,97.87,97.94,97.86,97.94,26560.0,92.8658,92.9322,92.8563,92.9322,26560.0
2017-10-25 12:45:00,97.94,97.98,97.89,97.92,24519.0,92.9322,92.9702,92.8848,92.9132,24519.0
2017-10-25 12:50:00,97.92,97.97,97.89,97.96,40795.0,92.9132,92.9607,92.8848,92.9512,40795.0
2017-10-25 12:55:00,97.95,97.98,97.91,97.95,33381.0,92.9417,92.9702,92.9037,92.9417,33381.0
2017-10-25 13:00:00,97.96,97.96,97.86,97.86,31078.0,92.9512,92.9512,92.8563,92.8563,31078.0
2017-10-25 13:05:00,97.85,97.86,97.82,97.82,23669.0,92.8468,92.8563,92.8183,92.8183,23669.0
2017-10-25 13:10:00,97.81,97.81,97.73,97.79,32817.0,92.8089,92.8089,92.7329,92.7899,32817.0
2017-10-25 13:15:00,97.79,97.83,97.77,97.81,17751.0,92.7899,92.8278,92.7709,92.8089,17751.0
2017-10-25 13:20:00,97.81,97.82,97.74,97.78,25980.0,92.8089,92.8183,92.7424,92.7804,25980.0
2017-10-25 13:25:00,97.78,97.79,97.68,97.7,37592.0,92.7804,92.7899,92.6855,92.7045,37592.0
2017-10-25 13:30:00,97.69,97.76,97.69,97.72,22736.0,92.695,92.7614,92.695,92.7235,22736.0
2017-10-25 13:35:00,97.73,97.78,97.72,97.76,23646.0,92.7329,92.7804,92.7235,92.7614,23646.0
2017-10-25 13:40:00,97.75,97.82,97.75,97.79,33675.0,92.7519,92.8183,92.7519,92.7899,33675.0
2017-10-25 13:45:00,97.8,97.82,97.74,97.74,36005.0,92.7994,92.8183,92.7424,92.7424,36005.0
2017-10-25 13:50:00,97.75,97.82,97.74,97.76,22658.0,92.7519,92.8183,92.7424,92.7614,22658.0
2017-10-25 13:55:00,97.77,97.78,97.72,97.73,43672.0,92.7709,92.7804,92.7235,92.7329,43672.0
2017-10-25 14:00:00,97.73,97.82,97.73,97.81,35140.0,92.7329,92.8183,92.7329,92.8089,35140.0
2017-10-25 14:05:00,97.81,97.91,97.81,97.9,55643.0,92.8089,92.9037,92.8089,92.8943,55643.0
2017-10-25 14:10:00,97.9,97.92,97.87,97.89,45147.0,92.8943,92.9132,92.8658,92.8848,45147.0
2017-10-25 14:15:00,97.89,97.94,97.87,97.94,39060.0,92.8848,92.9322,92.8658,92.9322,39060.0
2017-10-25 14:20:00,97.93,97.98,97.91,97.95,28095.0,92.9227,92.9702,92.9037,92.9417,28095.0
2017-10-25 14:25:00,97.94,97.95,97.89,97.94,27218.0,92.9322,92.9417,92.8848,92.9322,27218.0
2017-10-25 14:30:00,97.94,97.95,97.88,97.94,30487.0,92.9322,92.9417,92.8753,92.9322,30487.0
2017-10-25 14:35:00,97.94,97.96,97.9,97.93,32792.0,92.9322,92.9512,92.8943,92.9227,32792.0
2017-10-25 14:40:00,97.94,97.94,97.89,97.9,29171.0,92.9322,92.9322,92.8848,92.8943,29171.0
2017-10-25 14:45:00,97.9,97.92,97.85,97.9,35286.0,92.8943,92.9132,92.8468,92.8943,35286.0
2017-10-25 14:50:00,97.92,97.93,97.89,97.92,16973.0,92.9132,92.9227,92.8848,92.9132,16973.0
2017-10-25 14:55:00,97.92,97.96,97.91,97.93,20653.0,92.9132,92.9512,92.9037,92.9227,20653.0
2017-10-25 15:00:00,97.92,97.94,97.88,97.9,33155.0,92.9132,92.9322,92.8753,92.8943,33155.0
2017-10-25 15:05:00,97.9,97.95,97.89,97.94,29750.0,92.8943,92.9417,92.8848,92.9322,29750.0
2017-10-25 15:10:00,97.94,97.95,97.89,97.93,41644.0,92.9322,92.9417,92.8848,92.9227,41644.0
2017-10-25 15:15:00,97.93,97.94,97.91,97.92,20875.0,92.9227,92.9322,92.9037,92.9132,20875.0
2017-10-25 15:20:00,97.91,97.92,97.8,97.84,88683.0,92.9037,92.9132,92.7994,92.8373,88683.0
2017-10-25 15:25:00,97.85,97.93,97.84,97.88,40721.0,92.8468,92.9227,92.8373,92.8753,40721.0
2017-10-25 15:30:00,97.88,97.9,97.86,97.87,33745.0,92.8753,92.8943,92.8563,92.8658,33745.0
2017-10-25 15:35:00,97.87,97.91,97.85,97.85,43211.0,92.8658,92.9037,92.8468,92.8468,43211.0
2017-10-25 15:40:00,97.86,97.88,97.81,97.83,45556.0,92.8563,92.8753,92.8089,92.8278,45556.0
2017-10-25 15:45:00,97.83,97.83,97.72,97.72,83382.0,92.8278,92.8278,92.7235,92.7235,83382.0
2017-10-25 15:50:00,97.73,97.78,97.69,97.75,106599.0,92.7329,92.7804,92.695,92.7519,106599.0
2017-10-25 15:55:00,97.75,97.81,97.73,97.78,296812.0,92.7519,92.8089,92.7329,92.7804,296812.0
2017-10-26 09:30:00,97.58,97.81,97.25,97.31,276621.0,92.5906,92.8089,92.2775,92.3344,276621.0
2017-10-26 09:35:00,97.32,97.9,97.28,97.82,165859.0,92.3439,92.8943,92.306,92.8183,165859.0
2017-10-26 09:40:00,97.82,98.34,97.82,98.29,122397.0,92.8183,93.3118,92.8183,93.2643,122397.0
2017-10-26 09:45:00,98.3,98.64,98.29,98.52,83769.0,93.2738,93.5964,93.2643,93.4826,83769.0
2017-10-26 09:50:00,98.51,98.71,98.48,98.64,73755.0,93.4731,93.6628,93.4446,93.5964,73755.0
2017-10-26 09:55:00,98.64,98.65,98.47,98.63,67799.0,93.5964,93.6059,93.4351,93.5869,67799.0
2017-10-26 10:00:00,98.64,98.64,98.57,98.61,45052.0,93.5964,93.5964,93.53,93.5679,45052.0
2017-10-26 10:05:00,98.6,98.61,98.33,98.38,61710.0,93.5585,93.5679,93.3023,93.3497,61710.0
2017-10-26 10:10:00,98.37,98.47,98.36,98.41,58294.0,93.3402,93.4351,93.3307,93.3782,58294.0
2017-10-26 10:15:00,98.42,98.44,98.21,98.22,46833.0,93.3877,93.4066,93.1884,93.1979,46833.0
2017-10-26 10:20:00,98.22,98.28,98.16,98.2,38209.0,93.1979,93.2548,93.141,93.1789,38209.0
2017-10-26 10:25:00,98.19,98.31,98.15,98.17,96088.0,93.1694,93.2833,93.1315,93.1504,96088.0
2017-10-26 10:30:00,98.17,98.24,98.07,98.14,63177.0,93.1504,93.2169,93.0556,93.122,63177.0
2017-10-26 10:35:00,98.14,98.28,98.14,98.28,41411.0,93.122,93.2548,93.122,93.2548,41411.0
2017-10-26 10:40:00,98.29,98.37,98.28,98.37,43159.0,93.2643,93.3402,93.2548,93.3402,43159.0
2017-10-26 10:45:00,98.37,98.37,98.32,98.36,23477.0,93.3402,93.3402,93.2928,93.3307,23477.0
2017-10-26 10:50:00,98.36,98.43,98.34,98.39,41755.0,93.3307,93.3972,93.3118,93.3592,41755.0
2017-10-26 10:55:00,98.4,98.4,98.32,98.32,35142.0,93.3687,93.3687,93.2928,93.2928,35142.0
2017-10-26 11:00:00,98.32,98.4,98.26,98.28,41611.0,93.2928,93.3687,93.2358,93.2548,41611.0
2017-10-26 11:05:00,98.28,98.33,98.2,98.27,33853.0,93.2548,93.3023,93.1789,93.2453,33853.0
2017-10-26 11:10:00,98.26,98.31,98.2,98.25,44867.0,93.2358,93.2833,93.1789,93.2264,44867.0
2017-10-26 11:15:00,98.25,98.25,98.08,98.1,36070.0,93.2264,93.2264,93.065,93.084,36070.0
2017-10-26 11:20:00,98.09,98.2,98.09,98.14,77853.0,93.0745,93.1789,93.0745,93.122,77853.0
2017-10-26 11:25:00,98.14,98.28,98.14,98.26,58034.0,93.122,93.2548,93.122,93.2358,58034.0
2017-10-26 11:30:00,98.26,98.36,98.21,98.28,133473.0,93.2358,93.3307,93.1884,93.2548,133473.0
2017-10-26 11:35:00,98.27,98.51,98.26,98.47,96004.0,93.2453,93.4731,93.2358,93.4351,96004.0
2017-10-26 11:40:00,98.47,98.52,98.43,98.51,51403.0,93.4351,93.4826,93.3972,93.4731,51403.0
2017-10-26 11:45:00,98.51,98.58,98.51,98.57,24301.0,93.4731,93.5395,93.4731,93.53,24301.0
2017-10-26 11:50:00,98.58,98.66,98.53,98.65,29693.0,93.5395,93.6154,93.492,93.6059,29693.0
2017-10-26 11:55:00,98.66,98.68,98.54,98.59,53725.0,93.6154,93.6344,93.5015,93.549,53725.0
2017-10-26 12:00:00,98.59,98.72,98.58,98.71,36866.0,93.549,93.6723,93.5395,93.6628,36866.0
2017-10-26 12:05:00,98.71,98.79,98.7,98.79,58668.0,93.6628,93.7387,93.6533,93.7387,58668.0
2017-10-26 12:10:00,98.79,98.9,98.72,98.9,37682.0,93.7387,93.8431,93.6723,93.8431,37682.0
2017-10-26 12:15:00,98.89,98.91,98.84,98.91,51817.0,93.8336,93.8526,93.7862,93.8526,51817.0
2017-10-26 12:20:00,98.91,98.92,98.85,98.9,38335.0,93.8526,93.8621,93.7957,93.8431,38335.0
2017-10-26 12:25:00,98.9,99.1,98.9,99.07,91363.0,93.8431,94.0329,93.8431,94.0044,91363.0
2017-10-26 12:30:00,99.06,99.06,98.86,98.92,49209.0,93.9949,93.9949,93.8052,93.8621,49209.0
2017-10-26 12:35:00,98.91,98.94,98.85,98.94,25866.0,93.8526,93.8811,93.7957,93.8811,25866.0
2017-10-26 12:40:00,98.94,98.94,98.83,98.84,42336.0,93.8811,93.8811,93.7767,93.7862,42336.0
2017-10-26 12:45:00,98.84,98.86,98.8,98.86,24384.0,93.7862,93.8052,93.7482,93.8052,24384.0
2017-10-26 12:50:00,98.87,98.91,98.86,98.91,21269.0,93.8147,93.8526,93.8052,93.8526,21269.0
2017-10-26 12:55:00,98.91,98.91,98.86,98.9,28384.0,93.8526,93.8526,93.8052,93.8431,28384.0
2017-10-26 13:00:00,98.9,99.03,98.89,99.03,49704.0,93.8431,93.9665,93.8336,93.9665,49704.0
2017-10-26 13:05:00,99.02,99.12,99.02,99.04,35155.0,93.957,94.0519,93.957,93.976,35155.0
2017-10-26 13:10:00,99.05,99.07,99.0,99.07,30036.0,93.9855,94.0044,93.938,94.0044,30036.0
2017-10-26 13:15:00,99.07,99.29,99.06,99.29,240765.0,94.0044,94.2132,93.9949,94.2132,240765.0
2017-10-26 13:20:00,99.28,99.29,99.23,99.26,38612.0,94.2037,94.2132,94.1562,94.1847,38612.0
2017-10-26 13:25:00,99.27,99.34,99.23,99.28,57295.0,94.1942,94.2606,94.1562,94.2037,57295.0
2017-10-26 13:30:00,99.27,99.28,99.2,99.21,28652.0,94.1942,94.2037,94.1278,94.1373,28652.0
2017-10-26 13:35:00,99.21,99.24,99.2,99.23,36554.0,94.1373,94.1657,94.1278,94.1562,36554.0
2017-10-26 13:40:00,99.23,99.24,99.22,99.23,12815.0,94.1562,94.1657,94.1468,94.1562,12815.0
2017-10-26 13:45:00,99.23,99.24,99.14,99.19,49833.0,94.1562,94.1657,94.0708,94.1183,49833.0
2017-10-26 13:50:00,99.19,99.26,99.17,99.25,45426.0,94.1183,94.1847,94.0993,94.1752,45426.0
2017-10-26 13:55:00,99.26,99.42,99.25,99.41,49091.0,94.1847,94.3365,94.1752,94.327,49091.0
2017-10-26 14:00:00,99.41,99.45,99.37,99.4,49951.0,94.327,94.365,94.2891,94.3176,49951.0
2017-10-26 14:05:00,99.4,99.45,99.39,99.44,30905.0,94.3176,94.365,94.3081,94.3555,30905.0
2017-10-26 14:10:00,99.44,99.48,99.42,99.44,33828.0,94.3555,94.3935,94.3365,94.3555,33828.0
2017-10-26 14:15:00,99.44,99.44,99.33,99.33,45918.0,94.3555,94.3555,94.2511,94.2511,45918.0
2017-10-26 14:20:00,99.33,99.33,99.28,99.28,41114.0,94.2511,94.2511,94.2037,94.2037,41114.0
2017-10-26 14:25:00,99.28,99.28,99.23,99.25,49331.0,94.2037,94.2037,94.1562,94.1752,49331.0
2017-10-26 14:30:00,99.25,99.26,99.18,99.21,29694.0,94.1752,94.1847,94.1088,94.1373,29694.0
2017-10-26 14:35:00,99.21,99.27,99.21,99.26,35142.0,94.1373,94.1942,94.1373,94.1847,35142.0
2017-10-26 14:40:00,99.25,99.36,99.24,99.34,59435.0,94.1752,94.2796,94.1657,94.2606,59435.0
2017-10-26 14:45:00,99.33,99.34,99.26,99.26,55165.0,94.2511,94.2606,94.1847,94.1847,55165.0
2017-10-26 14:50:00,99.27,99.32,99.25,99.31,26267.0,94.1942,94.2416,94.1752,94.2322,26267.0
2017-10-26 14:55:00,99.31,99.32,99.21,99.25,78024.0,94.2322,94.2416,94.1373,94.1752,78024.0
2017-10-26 15:00:00,99.24,99.24,99.11,99.15,80469.0,94.1657,94.1657,94.0424,94.0803,80469.0
2017-10-26 15:05:00,99.14,99.15,99.0,99.05,70471.0,94.0708,94.0803,93.938,93.9855,70471.0
2017-10-26 15:10:00,99.06,99.06,98.93,98.93,61333.0,93.9949,93.9949,93.8716,93.8716,61333.0
2017-10-26 15:15:00,98.93,98.93,98.78,98.83,97030.0,93.8716,93.8716,93.7293,93.7767,97030.0
2017-10-26 15:20:00,98.83,98.83,98.71,98.76,131315.0,93.7767,93.7767,93.6628,93.7103,131315.0
2017-10-26 15:25:00,98.76,98.83,98.75,98.82,87568.0,93.7103,93.7767,93.7008,93.7672,87568.0
2017-10-26 15:30:00,98.81,98.92,98.81,98.89,68260.0,93.7577,93.8621,93.7577,93.8336,68260.0
2017-10-26 15:35:00,98.89,98.89,98.75,98.8,123353.0,93.8336,93.8336,93.7008,93.7482,123353.0
2017-10-26 15:40:00,98.8,98.82,98.71,98.74,151045.0,93.7482,93.7672,93.6628,93.6913,151045.0
2017-10-26 15:45:00,98.74,98.79,98.67,98.68,98841.0,93.6913,93.7387,93.6249,93.6344,98841.0
2017-10-26 15:50:00,98.67,98.67,98.58,98.62,204161.0,93.6249,93.6249,93.5395,93.5774,204161.0
2017-10-26 15:55:00,98.63,98.67,98.52,98.56,308560.0,93.5869,93.6249,93.4826,93.5205,308560.0
2017-10-27 09:30:00,97.9,97.9,97.27,97.37,276096.0,92.8943,92.8943,92.2965,92.3914,276096.0
2017-10-27 09:35:00,97.34,97.37,96.89,96.99,262059.0,92.3629,92.3914,91.9359,92.0308,262059.0
2017-10-27 09:40:00,96.97,97.35,96.96,97.29,178803.0,92.0118,92.3724,92.0023,92.3154,178803.0
2017-10-27 09:45:00,97.29,97.42,97.15,97.18,188904.0,92.3154,92.4388,92.1826,92.2111,188904.0
2017-10-27 09:50:00,97.15,97.27,97.04,97.19,119704.0,92.1826,92.2965,92.0782,92.2206,119704.0
2017-10-27 09:55:00,97.19,97.23,97.05,97.05,130619.0,92.2206,92.2585,92.0877,92.0877,130619.0
2017-10-27 10:00:00,97.04,97.34,97.0,97.21,213169.0,92.0782,92.3629,92.0403,92.2395,213169.0
2017-10-27 10:05:00,97.21,97.42,97.17,97.4,140225.0,92.2395,92.4388,92.2016,92.4198,140225.0
2017-10-27 10:10:00,97.39,97.57,97.37,97.56,217938.0,92.4103,92.5811,92.3914,92.5716,217938.0
2017-10-27 10:15:00,97.57,97.67,97.57,97.59,91818.0,92.5811,92.676,92.5811,92.6001,91818.0
2017-10-27 10:20:00,97.6,97.65,97.51,97.65,94927.0,92.6096,92.657,92.5242,92.657,94927.0
2017-10-27 10:25:00,97.66,97.69,97.58,97.6,59073.0,92.6665,92.695,92.5906,92.6096,59073.0
2017-10-27 10:30:00,97.61,97.78,97.61,97.78,62431.0,92.6191,92.7804,92.6191,92.7804,62431.0
2017-10-27 10:35:00,97.78,97.81,97.67,97.76,59396.0,92.7804,92.8089,92.676,92.7614,59396.0
2017-10-27 10:40:00,97.76,97.8,97.65,97.7,49692.0,92.7614,92.7994,92.657,92.7045,49692.0
2017-10-27 10:45:00,97.69,97.79,97.64,97.73,63705.0,92.695,92.7899,92.6475,92.7329,63705.0
2017-10-27 10:50:00,97.72,97.78,97.7,97.7,36756.0,92.7235,92.7804,92.7045,92.7045,36756.0
2017-10-27 10:55:00,97.71,97.71,97.58,97.58,46351.0,92.714,92.714,92.5906,92.5906,46351.0
2017-10-27 11:00:00,97.6,97.72,97.59,97.71,49505.0,92.6096,92.7235,92.6001,92.714,49505.0
2017-10-27 11:05:00,97.72,98.03,97.7,98.02,185422.0,92.7235,93.0176,92.7045,93.0081,185422.0
2017-10-27 11:10:00,98.02,98.24,98.0,98.09,72163.0,93.0081,93.2169,92.9891,93.0745,72163.0
2017-10-27 11:15:00,98.09,98.13,98.05,98.08,59683.0,93.0745,93.1125,93.0366,93.065,59683.0
2017-10-27 11:20:00,98.07,98.19,98.01,98.16,56786.0,93.0556,93.1694,92.9986,93.141,56786.0
2017-10-27 11:25:00,98.17,98.31,98.16,98.25,60406.0,93.1504,93.2833,93.141,93.2264,60406.0
2017-10-27 11:30:00,98.26,98.27,98.17,98.2,57135.0,93.2358,93.2453,93.1504,93.1789,57135.0
2017-10-27 11:35:00,98.2,98.22,98.12,98.15,44424.0,93.1789,93.1979,93.103,93.1315,44424.0
2017-10-27 11:40:00,98.15,98.23,98.14,98.2,65714.0,93.1315,93.2074,93.122,93.1789,65714.0
2017-10-27 11:45:00,98.22,98.23,98.14,98.16,56084.0,93.1979,93.2074,93.122,93.141,56084.0
2017-10-27 11:50:00,98.17,98.21,98.11,98.17,70434.0,93.1504,93.1884,93.0935,93.1504,70434.0
2017-10-27 11:55:00,98.17,98.17,98.02,98.03,56573.0,93.1504,93.1504,93.0081,93.0176,56573.0
2017-10-27 12:00:00,98.03,98.04,97.73,97.73,85331.0,93.0176,93.0271,92.7329,92.7329,85331.0
2017-10-27 12:05:00,97.75,97.83,97.72,97.81,60112.0,92.7519,92.8278,92.7235,92.8089,60112.0
2017-10-27 12:10:00,97.81,97.82,97.75,97.78,64852.0,92.8089,92.8183,92.7519,92.7804,64852.0
2017-10-27 12:15:00,97.79,97.92,97.78,97.9,76711.0,92.7899,92.9132,92.7804,92.8943,76711.0
2017-10-27 12:20:00,97.9,97.91,97.77,97.81,45661.0,92.8943,92.9037,92.7709,92.8089,45661.0
2017-10-27 12:25:00,97.82,97.9,97.81,97.88,32912.0,92.8183,92.8943,92.8089,92.8753,32912.0
2017-10-27 12:30:00,97.87,97.89,97.81,97.83,22315.0,92.8658,92.8848,92.8089,92.8278,22315.0
2017-10-27 12:35:00,97.84,97.91,97.79,97.9,95869.0,92.8373,92.9037,92.7899,92.8943,95869.0
2017-10-27 12:40:00,97.9,98.02,97.86,98.0,84725.0,92.8943,93.0081,92.8563,92.9891,84725.0
2017-10-27 12:45:00,97.99,98.02,97.95,97.99,47306.0,92.9797,93.0081,92.9417,92.9797,47306.0
2017-10-27 12:50:00,97.98,97.99,97.9,97.99,38336.0,92.9702,92.9797,92.8943,92.9797,38336.0
2017-10-27 12:55:00,98.0,98.01,97.91,98.0,24824.0,92.9891,92.9986,92.9037,92.9891,24824.0
2017-10-27 13:00:00,98.01,98.1,98.0,98.01,38703.0,92.9986,93.084,92.9891,92.9986,38703.0
2017-10-27 13:05:00,98.02,98.19,98.02,98.18,72422.0,93.0081,93.1694,93.0081,93.1599,72422.0
2017-10-27 13:10:00,98.17,98.17,98.11,98.16,33661.0,93.1504,93.1504,93.0935,93.141,33661.0
2017-10-27 13:15:00,98.16,98.22,98.12,98.12,18746.0,93.141,93.1979,93.103,93.103,18746.0
2017-10-27 13:20:00,98.12,98.17,98.09,98.17,31741.0,93.103,93.1504,93.0745,93.1504,31741.0
2017-10-27 13:25:00,98.18,98.25,98.13,98.22,42327.0,93.1599,93.2264,93.1125,93.1979,42327.0
2017-10-27 13:30:00,98.22,98.23,98.18,98.19,38793.0,93.1979,93.2074,93.1599,93.1694,38793.0
2017-10-27 13:35:00,98.19,98.23,98.16,98.19,19901.0,93.1694,93.2074,93.141,93.1694,19901.0
2017-10-27 13:40:00,98.19,98.2,98.16,98.17,42564.0,93.1694,93.1789,93.141,93.1504,42564.0
2017-10-27 13:45:00,98.16,98.2,98.11,98.14,41176.0,93.141,93.1789,93.0935,93.122,41176.0
2017-10-27 13:50:00,98.13,98.17,98.12,98.14,28890.0,93.1125,93.1504,93.103,93.122,28890.0
2017-10-27 13:55:00,98.14,98.15,98.09,98.11,30250.0,93.122,93.1315,93.0745,93.0935,30250.0
2017-10-27 14:00:00,98.11,98.15,98.09,98.1,33233.0,93.0935,93.1315,93.0745,93.084,33233.0
2017-10-27 14:05:00,98.09,98.2,98.06,98.2,47684.0,93.0745,93.1789,93.0461,93.1789,47684.0
2017-10-27 14:10:00,98.2,98.3,98.18,98.26,67792.0,93.1789,93.2738,93.1599,93.2358,67792.0
2017-10-27 14:15:00,98.27,98.29,98.22,98.26,60869.0,93.2453,93.2643,93.1979,93.2358,60869.0
2017-10-27 14:20:00,98.25,98.27,98.2,98.23,40843.0,93.2264,93.2453,93.1789,93.2074,40843.0
2017-10-27 14:25:00,98.24,98.27,98.09,98.09,59070.0,93.2169,93.2453,93.0745,93.0745,59070.0
2017-10-27 14:30:00,98.09,98.12,98.06,98.07,38206.0,93.0745,93.103,93.0461,93.0556,38206.0
2017-10-27 14:35:00,98.07,98.07,97.98,98.01,58768.0,93.0556,93.0556,92.9702,92.9986,58768.0
2017-10-27 14:40:00,98.01,98.08,98.01,98.06,38633.0,92.9986,93.065,92.9986,93.0461,38633.0
2017-10-27 14:45:00,98.05,98.06,97.99,97.99,25492.0,93.0366,93.0461,92.9797,92.9797,25492.0
2017-10-27 14:50:00,98.0,98.11,97.99,98.1,69019.0,92.9891,93.0935,92.9797,93.084,69019.0
2017-10-27 14:55:00,98.09,98.13,98.08,98.11,61076.0,93.0745,93.1125,93.065,93.0935,61076.0
2017-10-27 15:00:00,98.1,98.1,97.99,98.0,68204.0,93.084,93.084,92.9797,92.9891,68204.0
2017-10-27 15:05:00,97.99,98.05,97.98,98.05,45537.0,92.9797,93.0366,92.9702,93.0366,45537.0
2017-10-27 15:10:00,98.05,98.29,98.05,98.27,142447.0,93.0366,93.2643,93.0366,93.2453,142447.0
2017-10-27 15:15:00,98.28,98.3,98.23,98.24,53302.0,93.2548,93.2738,93.2074,93.2169,53302.0
2017-10-27 15:20:00,98.24,98.25,98.15,98.2,77429.0,93.2169,93.2264,93.1315,93.1789,77429.0
2017-10-27 15:25:00,98.2,98.2,98.14,98.15,49803.0,93.1789,93.1789,93.122,93.1315,49803.0
2017-10-27 15:30:00,98.16,98.18,98.11,98.14,100940.0,93.141,93.1599,93.0935,93.122,100940.0
2017-10-27 15:35:00,98.15,98.15,98.06,98.09,91839.0,93.1315,93.1315,93.0461,93.0745,91839.0
2017-10-27 15:40:00,98.09,98.1,97.99,98.05,112502.0,93.0745,93.084,92.9797,93.0366,112502.0
2017-10-27 15:45:00,98.05,98.22,98.04,98.2,100135.0,93.0366,93.1979,93.0271,93.1789,100135.0
2017-10-27 15:50:00,98.2,98.33,98.2,98.32,114708.0,93.1789,93.3023,93.1789,93.2928,114708.0
2017-10-27 15:55:00,98.33,98.36,98.24,98.31,337224.0,93.3023,93.3307,93.2169,93.2833,337224.0
2017-10-30 09:30:00,98.03,98.12,97.86,97.94,189403.0,93.0176,93.103,92.8563,92.9322,189403.0
2017-10-30 09:35:00,97.98,98.04,97.88,97.97,69567.0,92.9702,93.0271,92.8753,92.9607,69567.0
2017-10-30 09:40:00,97.97,98.21,97.93,98.2,79149.0,92.9607,93.1884,92.9227,93.1789,79149.0
2017-10-30 09:45:00,98.23,98.33,98.16,98.2,61027.0,93.2074,93.3023,93.141,93.1789,61027.0
2017-10-30 09:50:00,98.22,98.25,98.12,98.23,81147.0,93.1979,93.2264,93.103,93.2074,81147.0
2017-10-30 09:55:00,98.22,98.31,98.15,98.23,48681.0,93.1979,93.2833,93.1315,93.2074,48681.0
2017-10-30 10:00:00,98.25,98.25,97.98,97.98,44783.0,93.2264,93.2264,92.9702,92.9702,44783.0
2017-10-30 10:05:00,97.97,98.13,97.93,98.12,59037.0,92.9607,93.1125,92.9227,93.103,59037.0
2017-10-30 10:10:00,98.11,98.11,98.02,98.02,51962.0,93.0935,93.0935,93.0081,93.0081,51962.0
2017-10-30 10:15:00,98.02,98.12,97.98,98.12,70099.0,93.0081,93.103,92.9702,93.103,70099.0
2017-10-30 10:20:00,98.14,98.25,98.12,98.22,32884.0,93.122,93.2264,93.103,93.1979,32884.0
2017-10-30 10:25:00,98.22,98.23,98.15,98.19,62513.0,93.1979,93.2074,93.1315,93.1694,62513.0
2017-10-30 10:30:00,98.2,98.27,98.11,98.12,34020.0,93.1789,93.2453,93.0935,93.103,34020.0
2017-10-30 10:35:00,98.16,98.18,98.1,98.13,32293.0,93.141,93.1599,93.084,93.1125,32293.0
2017-10-30 10:40:00,98.12,98.17,98.09,98.13,59512.0,93.103,93.1504,93.0745,93.1125,59512.0
2017-10-30 10:45:00,98.12,98.27,98.11,98.27,56765.0,93.103,93.2453,93.0935,93.2453,56765.0
2017-10-30 10:50:00,98.28,98.31,98.2,98.21,55110.0,93.2548,93.2833,93.1789,93.1884,55110.0
2017-10-30 10:55:00,98.21,98.29,98.21,98.25,20901.0,93.1884,93.2643,93.1884,93.2264,20901.0
2017-10-30 11:00:00,98.25,98.29,98.19,98.29,63151.0,93.2264,93.2643,93.1694,93.2643,63151.0
2017-10-30 11:05:00,98.28,98.29,98.24,98.25,24683.0,93.2548,93.2643,93.2169,93.2264,24683.0
2017-10-30 11:10:00,98.25,98.29,98.24,98.26,41038.0,93.2264,93.2643,93.2169,93.2358,41038.0
2017-10-30 11:15:00,98.25,98.28,98.17,98.18,37192.0,93.2264,93.2548,93.1504,93.1599,37192.0
2017-10-30 11:20:00,98.17,98.23,98.1,98.14,109542.0,93.1504,93.2074,93.084,93.122,109542.0
2017-10-30 11:25:00,98.15,98.15,97.95,97.98,122947.0,93.1315,93.1315,92.9417,92.9702,122947.0
2017-10-30 11:30:00,97.98,98.04,97.92,98.0,72522.0,92.9702,93.0271,92.9132,92.9891,72522.0
2017-10-30 11:35:00,97.99,97.99,97.81,97.85,71436.0,92.9797,92.9797,92.8089,92.8468,71436.0
2017-10-30 11:40:00,97.85,97.86,97.7,97.71,57654.0,92.8468,92.8563,92.7045,92.714,57654.0
2017-10-30 11:45:00,97.72,97.88,97.72,97.85,29758.0,92.7235,92.8753,92.7235,92.8468,29758.0
2017-10-30 11:50:00,97.87,97.97,97.83,97.95,64154.0,92.8658,92.9607,92.8278,92.9417,64154.0
2017-10-30 11:55:00,97.93,98.0,97.9,97.93,33620.0,92.9227,92.9891,92.8943,92.9227,33620.0
2017-10-30 12:00:00,97.93,97.94,97.84,97.87,28854.0,92.9227,92.9322,92.8373,92.8658,28854.0
2017-10-30 12:05:00,97.88,97.98,97.87,97.97,50415.0,92.8753,92.9702,92.8658,92.9607,50415.0
2017-10-30 12:10:00,97.96,97.98,97.9,97.92,18249.0,92.9512,92.9702,92.8943,92.9132,18249.0
2017-10-30 12:15:00,97.92,97.99,97.89,97.92,38521.0,92.9132,92.9797,92.8848,92.9132,38521.0
2017-10-30 12:20:00,97.92,98.11,97.92,98.1,36658.0,92.9132,93.0935,92.9132,93.084,36658.0
2017-10-30 12:25:00,98.1,98.12,98.04,98.09,24642.0,93.084,93.103,93.0271,93.0745,24642.0
2017-10-30 12:30:00,98.09,98.1,98.0,98.05,45621.0,93.0745,93.084,92.9891,93.0366,45621.0
2017-10-30 12:35:00,98.04,98.1,98.02,98.09,22568.0,93.0271,93.084,93.0081,93.0745,22568.0
2017-10-30 12:40:00,98.09,98.13,98.07,98.11,23757.0,93.0745,93.1125,93.0556,93.0935,23757.0
2017-10-30 12:45:00,98.11,98.15,98.09,98.1,27134.0,93.0935,93.1315,93.0745,93.084,27134.0
2017-10-30 12:50:00,98.1,98.12,98.05,98.09,38397.0,93.084,93.103,93.0366,93.0745,38397.0
2017-10-30 12:55:00,98.09,98.1,98.04,98.09,20571.0,93.0745,93.084,93.0271,93.0745,20571.0
2017-10-30 13:00:00,98.09,98.12,98.03,98.1,30944.0,93.0745,93.103,93.0176,93.084,30944.0
2017-10-30 13:05:00,98.09,98.17,98.09,98.13,48888.0,93.0745,93.1504,93.0745,93.1125,48888.0
2017-10-30 13:10:00,98.14,98.16,98.1,98.16,16476.0,93.122,93.141,93.084,93.141,16476.0
2017-10-30 13:15:00,98.16,98.18,98.13,98.18,24349.0,93.141,93.1599,93.1125,93.1599,24349.0
2017-10-30 13:20:00,98.17,98.18,98.15,98.17,19615.0,93.1504,93.1599,93.1315,93.1504,19615.0
2017-10-30 13:25:00,98.18,98.18,98.13,98.13,21115.0,93.1599,93.1599,93.1125,93.1125,21115.0
2017-10-30 13:30:00,98.12,98.14,98.08,98.1,16559.0,93.103,93.122,93.065,93.084,16559.0
2017-10-30 13:35:00,98.1,98.16,98.09,98.16,18006.0,93.084,93.141,93.0745,93.141,18006.0
2017-10-30 13:40:00,98.16,98.17,98.13,98.14,16222.0,93.141,93.1504,93.1125,93.122,16222.0
2017-10-30 13:45:00,98.14,98.2,98.13,98.19,22188.0,93.122,93.1789,93.1125,93.1694,22188.0
2017-10-30 13:50:00,98.18,98.2,98.11,98.17,32535.0,93.1599,93.1789,93.0935,93.1504,32535.0
2017-10-30 13:55:00,98.16,98.17,98.12,98.12,20212.0,93.141,93.1504,93.103,93.103,20212.0
2017-10-30 14:00:00,98.13,98.15,98.07,98.09,33123.0,93.1125,93.1315,93.0556,93.0745,33123.0
2017-10-30 14:05:00,98.1,98.12,98.04,98.06,38510.0,93.084,93.103,93.0271,93.0461,38510.0
2017-10-30 14:10:00,98.06,98.16,98.04,98.15,25042.0,93.0461,93.141,93.0271,93.1315,25042.0
2017-10-30 14:15:00,98.15,98.15,98.03,98.08,87284.0,93.1315,93.1315,93.0176,93.065,87284.0
2017-10-30 14:20:00,98.07,98.1,98.05,98.09,35796.0,93.0556,93.084,93.0366,93.0745,35796.0
2017-10-30 14:25:00,98.08,98.12,98.04,98.06,30453.0,93.065,93.103,93.0271,93.0461,30453.0
2017-10-30 14:30:00,98.05,98.06,97.94,98.02,73953.0,93.0366,93.0461,92.9322,93.0081,73953.0
2017-10-30 14:35:00,98.01,98.02,97.95,98.01,40392.0,92.9986,93.0081,92.9417,92.9986,40392.0
2017-10-30 14:40:00,98.02,98.07,98.01,98.06,24184.0,93.0081,93.0556,92.9986,93.0461,24184.0
2017-10-30 14:45:00,98.06,98.06,97.98,98.03,42105.0,93.0461,93.0461,92.9702,93.0176,42105.0
2017-10-30 14:50:00,98.03,98.11,98.03,98.1,29012.0,93.0176,93.0935,93.0176,93.084,29012.0
2017-10-30 14:55:00,98.1,98.12,98.07,98.08,33273.0,93.084,93.103,93.0556,93.065,33273.0
2017-10-30 15:00:00,98.07,98.09,97.93,97.99,50990.0,93.0556,93.0745,92.9227,92.9797,50990.0
2017-10-30 15:05:00,97.98,97.99,97.91,97.94,40138.0,92.9702,92.9797,92.9037,92.9322,40138.0
2017-10-30 15:10:00,97.94,97.95,97.89,97.89,51934.0,92.9322,92.9417,92.8848,92.8848,51934.0
2017-10-30 15:15:00,97.89,97.9,97.86,97.88,31450.0,92.8848,92.8943,92.8563,92.8753,31450.0
2017-10-30 15:20:00,97.89,97.93,97.85,97.87,29410.0,92.8848,92.9227,92.8468,92.8658,29410.0
2017-10-30 15:25:00,97.88,98.02,97.87,98.02,37773.0,92.8753,93.0081,92.8658,93.0081,37773.0
2017-10-30 15:30:00,98.01,98.03,97.99,98.01,43857.0,92.9986,93.0176,92.9797,92.9986,43857.0
2017-10-30 15:35:00,98.01,98.07,97.99,98.07,53223.0,92.9986,93.0556,92.9797,93.0556,53223.0
2017-10-30 15:40:00,98.07,98.08,98.02,98.06,45450.0,93.0556,93.065,93.0081,93.0461,45450.0
2017-10-30 15:45:00,98.06,98.15,98.06,98.13,97647.0,93.0461,93.1315,93.0461,93.1125,97647.0
2017-10-30 15:50:00,98.14,98.16,98.1,98.15,63896.0,93.122,93.141,93.084,93.1315,63896.0
2017-10-30 15:55:00,98.15,98.2,98.05,98.06,410587.0,93.1315,93.1789,93.0366,93.0461,410587.0
2017-10-31 09:30:00,97.94,98.0,97.7,97.75,233854.0,92.9322,92.9891,92.7045,92.7519,233854.0
2017-10-31 09:35:00,97.75,97.86,97.6,97.63,94777.0,92.7519,92.8563,92.6096,92.6381,94777.0
2017-10-31 09:40:00,97.64,97.67,97.52,97.52,78126.0,92.6475,92.676,92.5337,92.5337,78126.0
2017-10-31 09:45:00,97.53,97.54,97.38,97.43,128558.0,92.5432,92.5527,92.4008,92.4483,128558.0
2017-10-31 09:50:00,97.44,97.59,97.43,97.58,62983.0,92.4578,92.6001,92.4483,92.5906,62983.0
2017-10-31 09:55:00,97.58,97.65,97.53,97.56,81057.0,92.5906,92.657,92.5432,92.5716,81057.0
2017-10-31 10:00:00,97.55,97.86,97.55,97.77,59438.0,92.5621,92.8563,92.5621,92.7709,59438.0
2017-10-31 10:05:00,97.77,97.85,97.69,97.7,42430.0,92.7709,92.8468,92.695,92.7045,42430.0
2017-10-31 10:10:00,97.7,97.73,97.66,97.67,57566.0,92.7045,92.7329,92.6665,92.676,57566.0
2017-10-31 10:15:00,97.66,97.76,97.66,97.73,40801.0,92.6665,92.7614,92.6665,92.7329,40801.0
2017-10-31 10:20:00,97.74,97.85,97.72,97.83,33116.0,92.7424,92.8468,92.7235,92.8278,33116.0
2017-10-31 10:25:00,97.83,97.98,97.82,97.87,118644.0,92.8278,92.9702,92.8183,92.8658,118644.0
2017-10-31 10:30:00,97.87,97.89,97.8,97.86,31372.0,92.8658,92.8848,92.7994,92.8563,31372.0
2017-10-31 10:35:00,97.87,97.9,97.81,97.9,31284.0,92.8658,92.8943,92.8089,92.8943,31284.0
2017-10-31 10:40:00,97.9,97.9,97.85,97.86,33082.0,92.8943,92.8943,92.8468,92.8563,33082.0
2017-10-31 10:45:00,97.87,97.9,97.85,97.88,39481.0,92.8658,92.8943,92.8468,92.8753,39481.0
2017-10-31 10:50:00,97.88,98.0,97.87,97.96,53024.0,92.8753,92.9891,92.8658,92.9512,53024.0
2017-10-31 10:55:00,97.96,97.97,97.85,97.87,33281.0,92.9512,92.9607,92.8468,92.8658,33281.0
2017-10-31 11:00:00,97.86,97.91,97.8,97.91,63983.0,92.8563,92.9037,92.7994,92.9037,63983.0
2017-10-31 11:05:00,97.91,97.94,97.86,97.94,33480.0,92.9037,92.9322,92.8563,92.9322,33480.0
2017-10-31 11:10:00,97.94,97.98,97.92,97.96,43968.0,92.9322,92.9702,92.9132,92.9512,43968.0
2017-10-31 11:15:00,97.96,98.09,97.95,98.02,66203.0,92.9512,93.0745,92.9417,93.0081,66203.0
2017-10-31 11:20:00,98.02,98.02,97.91,97.91,30797.0,93.0081,93.0081,92.9037,92.9037,30797.0
2017-10-31 11:25:00,97.9,97.95,97.89,97.92,29710.0,92.8943,92.9417,92.8848,92.9132,29710.0
2017-10-31 11:30:00,97.93,97.93,97.84,97.85,26178.0,92.9227,92.9227,92.8373,92.8468,26178.0
2017-10-31 11:35:00,97.86,97.86,97.75,97.78,72970.0,92.8563,92.8563,92.7519,92.7804,72970.0
2017-10-31 11:40:00,97.79,97.81,97.7,97.72,34697.0,92.7899,92.8089,92.7045,92.7235,34697.0
2017-10-31 11:45:00,97.71,97.73,97.65,97.7,38237.0,92.714,92.7329,92.657,92.7045,38237.0
2017-10-31 11:50:00,97.69,97.77,97.68,97.69,43182.0,92.695,92.7709,92.6855,92.695,43182.0
2017-10-31 11:55:00,97.68,97.7,97.62,97.66,36604.0,92.6855,92.7045,92.6286,92.6665,36604.0
2017-10-31 12:00:00,97.67,97.73,97.64,97.72,45533.0,92.676,92.7329,92.6475,92.7235,45533.0
2017-10-31 12:05:00,97.75,97.77,97.67,97.7,36912.0,92.7519,92.7709,92.676,92.7045,36912.0
2017-10-31 12:10:00,97.7,97.8,97.7,97.8,53944.0,92.7045,92.7994,92.7045,92.7994,53944.0
2017-10-31 12:15:00,97.79,97.82,97.74,97.76,19075.0,92.7899,92.8183,92.7424,92.7614,19075.0
2017-10-31 12:20:00,97.76,97.83,97.75,97.76,22533.0,92.7614,92.8278,92.7519,92.7614,22533.0
2017-10-31 12:25:00,97.75,97.77,97.69,97.72,31171.0,92.7519,92.7709,92.695,92.7235,31171.0
2017-10-31 12:30:00,97.73,97.75,97.69,97.7,30664.0,92.7329,92.7519,92.695,92.7045,30664.0
2017-10-31 12:35:00,97.69,97.79,97.67,97.79,67710.0,92.695,92.7899,92.676,92.7899,67710.0
2017-10-31 12:40:00,97.78,97.84,97.78,97.79,40262.0,92.7804,92.8373,92.7804,92.7899,40262.0
2017-10-31 12:45:00,97.78,97.84,97.75,97.82,36330.0,92.7804,92.8373,92.7519,92.8183,36330.0
2017-10-31 12:50:00,97.83,97.88,97.83,97.85,20962.0,92.8278,92.8753,92.8278,92.8468,20962.0
2017-10-31 12:55:00,97.85,97.88,97.8,97.8,35982.0,92.8468,92.8753,92.7994,92.7994,35982.0
2017-10-31 13:00:00,97.81,97.86,97.81,97.84,23833.0,92.8089,92.8563,92.8089,92.8373,23833.0
2017-10-31 13:05:00,97.83,97.84,97.79,97.79,15361.0,92.8278,92.8373,92.7899,92.7899,15361.0
2017-10-31 13:10:00,97.79,97.84,97.78,97.84,17323.0,92.7899,92.8373,92.7804,92.8373,17323.0
2017-10-31 13:15:00,97.85,97.85,97.79,97.8,18711.0,92.8468,92.8468,92.7899,92.7994,18711.0
2017-10-31 13:20:00,97.8,97.82,97.75,97.77,80384.0,92.7994,92.8183,92.7519,92.7709,80384.0
2017-10-31 13:25:00,97.76,97.85,97.76,97.81,17293.0,92.7614,92.8468,92.7614,92.8089,17293.0
2017-10-31 13:30:00,97.82,97.86,97.8,97.84,16186.0,92.8183,92.8563,92.7994,92.8373,16186.0
2017-10-31 13:35:00,97.84,97.85,97.79,97.8,22258.0,92.8373,92.8468,92.7899,92.7994,22258.0
2017-10-31 13:40:00,97.81,97.82,97.78,97.78,30956.0,92.8089,92.8183,92.7804,92.7804,30956.0
2017-10-31 13:45:00,97.78,97.79,97.68,97.69,40967.0,92.7804,92.7899,92.6855,92.695,40967.0
2017-10-31 13:50:00,97.68,97.72,97.67,97.68,28080.0,92.6855,92.7235,92.676,92.6855,28080.0
2017-10-31 13:55:00,97.67,97.76,97.67,97.72,31233.0,92.676,92.7614,92.676,92.7235,31233.0
2017-10-31 14:00:00,97.72,97.72,97.66,97.68,30017.0,92.7235,92.7235,92.6665,92.6855,30017.0
2017-10-31 14:05:00,97.68,97.74,97.67,97.67,31085.0,92.6855,92.7424,92.676,92.676,31085.0
2017-10-31 14:10:00,97.68,97.7,97.63,97.64,38028.0,92.6855,92.7045,92.6381,92.6475,38028.0
2017-10-31 14:15:00,97.64,97.69,97.63,97.66,26368.0,92.6475,92.695,92.6381,92.6665,26368.0
2017-10-31 14:20:00,97.66,97.71,97.66,97.7,22579.0,92.6665,92.714,92.6665,92.7045,22579.0
2017-10-31 14:25:00,97.7,97.76,97.69,97.76,42166.0,92.7045,92.7614,92.695,92.7614,42166.0
2017-10-31 14:30:00,97.76,97.77,97.72,97.72,34339.0,92.7614,92.7709,92.7235,92.7235,34339.0
2017-10-31 14:35:00,97.71,97.72,97.67,97.69,42671.0,92.714,92.7235,92.676,92.695,42671.0
2017-10-31 14:40:00,97.69,97.72,97.67,97.71,49187.0,92.695,92.7235,92.676,92.714,49187.0
2017-10-31 14:45:00,97.72,97.72,97.68,97.7,46533.0,92.7235,92.7235,92.6855,92.7045,46533.0
2017-10-31 14:50:00,97.7,97.72,97.67,97.7,50411.0,92.7045,92.7235,92.676,92.7045,50411.0
2017-10-31 14:55:00,97.69,97.72,97.67,97.72,39334.0,92.695,92.7235,92.676,92.7235,39334.0
2017-10-31 15:00:00,97.72,97.73,97.67,97.67,48131.0,92.7235,92.7329,92.676,92.676,48131.0
2017-10-31 15:05:00,97.68,97.69,97.59,97.6,57333.0,92.6855,92.695,92.6001,92.6096,57333.0
2017-10-31 15:10:00,97.59,97.6,97.53,97.58,56631.0,92.6001,92.6096,92.5432,92.5906,56631.0
2017-10-31 15:15:00,97.57,97.63,97.57,97.57,33976.0,92.5811,92.6381,92.5811,92.5811,33976.0
2017-10-31 15:20:00,97.58,97.61,97.57,97.61,44397.0,92.5906,92.6191,92.5811,92.6191,44397.0
2017-10-31 15:25:00,97.61,97.69,97.61,97.69,43112.0,92.6191,92.695,92.6191,92.695,43112.0
2017-10-31 15:30:00,97.69,97.69,97.63,97.64,81233.0,92.695,92.695,92.6381,92.6475,81233.0
2017-10-31 15:35:00,97.64,97.71,97.62,97.68,62116.0,92.6475,92.714,92.6286,92.6855,62116.0
2017-10-31 15:40:00,97.68,97.77,97.67,97.73,115080.0,92.6855,92.7709,92.676,92.7329,115080.0
2017-10-31 15:45:00,97.72,97.8,97.7,97.74,122338.0,92.7235,92.7994,92.7045,92.7424,122338.0
2017-10-31 15:50:00,97.74,97.74,97.7,97.7,121881.0,92.7424,92.7424,92.7045,92.7045,121881.0
2017-10-31 15:55:00,97.71,97.86,97.68,97.8,369713.0,92.714,92.8563,92.6855,92.7994,369713.0
2017-11-01 09:30:00,98.13,98.3,98.0,98.12,182792.0,93.1125,93.2738,92.9891,93.103,182792.0
2017-11-01 09:35:00,98.12,98.38,98.02,98.34,100673.0,93.103,93.3497,93.0081,93.3118,100673.0
2017-11-01 09:40:00,98.34,98.6,98.34,98.55,71962.0,93.3118,93.5585,93.3118,93.511,71962.0
2017-11-01 09:45:00,98.56,98.63,98.47,98.56,119685.0,93.5205,93.5869,93.4351,93.5205,119685.0
2017-11-01 09:50:00,98.57,98.85,98.54,98.74,161802.0,93.53,93.7957,93.5015,93.6913,161802.0
2017-11-01 09:55:00,98.74,98.86,98.68,98.86,95973.0,93.6913,93.8052,93.6344,93.8052,95973.0
2017-11-01 10:00:00,98.85,98.9,98.72,98.87,62481.0,93.7957,93.8431,93.6723,93.8147,62481.0
2017-11-01 10:05:00,98.87,98.89,98.76,98.88,58915.0,93.8147,93.8336,93.7103,93.8241,58915.0
2017-11-01 10:10:00,98.88,99.29,98.86,99.25,105680.0,93.8241,94.2132,93.8052,94.1752,105680.0
2017-11-01 10:15:00,99.25,99.34,99.07,99.07,97547.0,94.1752,94.2606,94.0044,94.0044,97547.0
2017-11-01 10:20:00,99.07,99.17,99.04,99.16,83418.0,94.0044,94.0993,93.976,94.0898,83418.0
2017-11-01 10:25:00,99.17,99.17,98.8,98.8,65861.0,94.0993,94.0993,93.7482,93.7482,65861.0
2017-11-01 10:30:00,98.78,98.87,98.75,98.87,49136.0,93.7293,93.8147,93.7008,93.8147,49136.0
2017-11-01 10:35:00,98.86,99.08,98.84,99.06,71388.0,93.8052,94.0139,93.7862,93.9949,71388.0
2017-11-01 10:40:00,99.07,99.34,99.07,99.34,148382.0,94.0044,94.2606,94.0044,94.2606,148382.0
2017-11-01 10:45:00,99.34,99.37,99.23,99.27,73051.0,94.2606,94.2891,94.1562,94.1942,73051.0
2017-11-01 10:50:00,99.27,99.39,99.23,99.29,51160.0,94.1942,94.3081,94.1562,94.2132,51160.0
2017-11-01 10:55:00,99.29,99.29,99.19,99.25,47008.0,94.2132,94.2132,94.1183,94.1752,47008.0
2017-11-01 11:00:00,99.25,99.25,99.04,99.06,68472.0,94.1752,94.1752,93.976,93.9949,68472.0
2017-11-01 11:05:00,99.06,99.2,99.01,99.19,62020.0,93.9949,94.1278,93.9475,94.1183,62020.0
2017-11-01 11:10:00,99.2,99.2,99.12,99.17,41901.0,94.1278,94.1278,94.0519,94.0993,41901.0
2017-11-01 11:15:00,99.17,99.34,99.15,99.34,58511.0,94.0993,94.2606,94.0803,94.2606,58511.0
2017-11-01 11:20:00,99.34,99.38,99.24,99.35,83220.0,94.2606,94.2986,94.1657,94.2701,83220.0
2017-11-01 11:25:00,99.36,99.46,99.31,99.32,113333.0,94.2796,94.3745,94.2322,94.2416,113333.0
2017-11-01 11:30:00,99.31,99.32,99.03,99.04,81834.0,94.2322,94.2416,93.9665,93.976,81834.0
2017-11-01 11:35:00,99.04,99.07,98.95,99.02,109992.0,93.976,94.0044,93.8906,93.957,109992.0
2017-11-01 11:40:00,99.02,99.12,98.98,99.05,74828.0,93.957,94.0519,93.919,93.9855,74828.0
2017-11-01 11:45:00,99.04,99.05,98.98,99.04,68393.0,93.976,93.9855,93.919,93.976,68393.0
2017-11-01 11:50:00,99.05,99.11,99.0,99.0,49664.0,93.9855,94.0424,93.938,93.938,49664.0
2017-11-01 11:55:00,99.0,99.05,98.92,99.05,63821.0,93.938,93.9855,93.8621,93.9855,63821.0
2017-11-01 12:00:00,99.05,99.07,98.91,98.92,38045.0,93.9855,94.0044,93.8526,93.8621,38045.0
2017-11-01 12:05:00,98.93,98.98,98.86,98.88,47544.0,93.8716,93.919,93.8052,93.8241,47544.0
2017-11-01 12:10:00,98.87,98.9,98.83,98.86,68325.0,93.8147,93.8431,93.7767,93.8052,68325.0
2017-11-01 12:15:00,98.87,99.11,98.86,99.1,61231.0,93.8147,94.0424,93.8052,94.0329,61231.0
2017-11-01 12:20:00,99.11,99.33,99.1,99.22,66988.0,94.0424,94.2511,94.0329,94.1468,66988.0
2017-11-01 12:25:00,99.23,99.24,99.13,99.18,37196.0,94.1562,94.1657,94.0614,94.1088,37196.0
2017-11-01 12:30:00,99.19,99.27,99.17,99.25,62597.0,94.1183,94.1942,94.0993,94.1752,62597.0
2017-11-01 12:35:00,99.25,99.32,99.23,99.27,37926.0,94.1752,94.2416,94.1562,94.1942,37926.0
2017-11-01 12:40:00,99.29,99.35,99.21,99.24,54293.0,94.2132,94.2701,94.1373,94.1657,54293.0
2017-11-01 12:45:00,99.25,99.26,99.14,99.26,51868.0,94.1752,94.1847,94.0708,94.1847,51868.0
2017-11-01 12:50:00,99.26,99.31,99.24,99.31,51342.0,94.1847,94.2322,94.1657,94.2322,51342.0
2017-11-01 12:55:00,99.31,99.31,99.16,99.24,48219.0,94.2322,94.2322,94.0898,94.1657,48219.0
2017-11-01 13:00:00,99.25,99.32,99.22,99.3,70190.0,94.1752,94.2416,94.1468,94.2227,70190.0
2017-11-01 13:05:00,99.31,99.31,99.16,99.18,56680.0,94.2322,94.2322,94.0898,94.1088,56680.0
2017-11-01 13:10:00,99.19,99.26,99.14,99.16,165903.0,94.1183,94.1847,94.0708,94.0898,165903.0
2017-11-01 13:15:00,99.15,99.2,99.1,99.19,29505.0,94.0803,94.1278,94.0329,94.1183,29505.0
2017-11-01 13:20:00,99.19,99.29,99.18,99.23,42646.0,94.1183,94.2132,94.1088,94.1562,42646.0
2017-11-01 13:25:00,99.23,99.25,99.17,99.2,29437.0,94.1562,94.1752,94.0993,94.1278,29437.0
2017-11-01 13:30:00,99.2,99.2,99.1,99.13,33932.0,94.1278,94.1278,94.0329,94.0614,33932.0
2017-11-01 13:35:00,99.12,99.14,99.09,99.11,32846.0,94.0519,94.0708,94.0234,94.0424,32846.0
2017-11-01 13:40:00,99.11,99.12,99.05,99.08,23116.0,94.0424,94.0519,93.9855,94.0139,23116.0
2017-11-01 13:45:00,99.07,99.07,99.01,99.02,54778.0,94.0044,94.0044,93.9475,93.957,54778.0
2017-11-01 13:50:00,99.02,99.03,98.98,99.0,36458.0,93.957,93.9665,93.919,93.938,36458.0
2017-11-01 13:55:00,99.0,99.02,98.98,99.01,44502.0,93.938,93.957,93.919,93.9475,44502.0
2017-11-01 14:00:00,99.02,99.15,99.0,99.13,51353.0,93.957,94.0803,93.938,94.0614,51353.0
2017-11-01 14:05:00,99.13,99.16,99.08,99.1,37897.0,94.0614,94.0898,94.0139,94.0329,37897.0
2017-11-01 14:10:00,99.11,99.19,99.08,99.17,41570.0,94.0424,94.1183,94.0139,94.0993,41570.0
2017-11-01 14:15:00,99.17,99.19,99.09,99.16,39293.0,94.0993,94.1183,94.0234,94.0898,39293.0
2017-11-01 14:20:00,99.15,99.15,99.03,99.04,33734.0,94.0803,94.0803,93.9665,93.976,33734.0
2017-11-01 14:25:00,99.04,99.08,99.02,99.04,34831.0,93.976,94.0139,93.957,93.976,34831.0
2017-11-01 14:30:00,99.03,99.11,99.03,99.09,47214.0,93.9665,94.0424,93.9665,94.0234,47214.0
2017-11-01 14:35:00,99.09,99.21,99.08,99.18,78998.0,94.0234,94.1373,94.0139,94.1088,78998.0
2017-11-01 14:40:00,99.18,99.24,99.14,99.24,56864.0,94.1088,94.1657,94.0708,94.1657,56864.0
2017-11-01 14:45:00,99.23,99.37,99.23,99.36,79778.0,94.1562,94.2891,94.1562,94.2796,79778.0
2017-11-01 14:50:00,99.36,99.37,99.15,99.18,66209.0,94.2796,94.2891,94.0803,94.1088,66209.0
2017-11-01 14:55:00,99.19,99.25,99.18,99.23,33679.0,94.1183,94.1752,94.1088,94.1562,33679.0
2017-11-01 15:00:00,99.23,99.24,99.15,99.22,49672.0,94.1562,94.1657,94.0803,94.1468,49672.0
2017-11-01 15:05:00,99.23,99.24,99.17,99.19,43974.0,94.1562,94.1657,94.0993,94.1183,43974.0
2017-11-01 15:10:00,99.2,99.23,99.17,99.21,36824.0,94.1278,94.1562,94.0993,94.1373,36824.0
2017-11-01 15:15:00,99.22,99.22,99.14,99.17,48658.0,94.1468,94.1468,94.0708,94.0993,48658.0
2017-11-01 15:20:00,99.18,99.24,99.15,99.24,50152.0,94.1088,94.1657,94.0803,94.1657,50152.0
2017-11-01 15:25:00,99.23,99.24,99.19,99.21,56797.0,94.1562,94.1657,94.1183,94.1373,56797.0
2017-11-01 15:30:00,99.21,99.23,99.09,99.14,107994.0,94.1373,94.1562,94.0234,94.0708,107994.0
2017-11-01 15:35:00,99.15,99.18,99.12,99.15,59367.0,94.0803,94.1088,94.0519,94.0803,59367.0
2017-11-01 15:40:00,99.15,99.15,99.09,99.1,88775.0,94.0803,94.0803,94.0234,94.0329,88775.0
2017-11-01 15:45:00,99.09,99.11,99.05,99.06,166001.0,94.0234,94.0424,93.9855,93.9949,166001.0
2017-11-01 15:50:00,99.07,99.14,99.03,99.04,158135.0,94.0044,94.0708,93.9665,93.976,158135.0
2017-11-01 15:55:00,99.04,99.06,99.01,99.04,269350.0,93.976,93.9949,93.9475,93.976,269350.0
2017-11-02 09:30:00,98.87,99.12,98.68,98.87,182671.0,93.8147,94.0519,93.6344,93.8147,182671.0
2017-11-02 09:35:00,98.83,98.83,98.4,98.51,81318.0,93.7767,93.7767,93.3687,93.4731,81318.0
2017-11-02 09:40:00,98.51,98.51,98.21,98.24,100191.0,93.4731,93.4731,93.1884,93.2169,100191.0
2017-11-02 09:45:00,98.22,98.32,98.12,98.28,204685.0,93.1979,93.2928,93.103,93.2548,204685.0
2017-11-02 09:50:00,98.3,98.6,98.3,98.59,74680.0,93.2738,93.5585,93.2738,93.549,74680.0
2017-11-02 09:55:00,98.59,98.6,98.28,98.3,97898.0,93.549,93.5585,93.2548,93.2738,97898.0
2017-11-02 10:00:00,98.28,98.34,98.01,98.1,67778.0,93.2548,93.3118,92.9986,93.084,67778.0
2017-11-02 10:05:00,98.12,98.43,98.11,98.27,120971.0,93.103,93.3972,93.0935,93.2453,120971.0
2017-11-02 10:10:00,98.26,98.33,98.17,98.24,43576.0,93.2358,93.3023,93.1504,93.2169,43576.0
2017-11-02 10:15:00,98.24,98.27,98.13,98.19,58811.0,93.2169,93.2453,93.1125,93.1694,58811.0
2017-11-02 10:20:00,98.18,98.3,98.15,98.3,43781.0,93.1599,93.2738,93.1315,93.2738,43781.0
2017-11-02 10:25:00,98.3,98.5,98.29,98.48,76062.0,93.2738,93.4636,93.2643,93.4446,76062.0
2017-11-02 10:30:00,98.5,98.65,98.47,98.56,47984.0,93.4636,93.6059,93.4351,93.5205,47984.0
2017-11-02 10:35:00,98.57,98.58,98.41,98.41,93347.0,93.53,93.5395,93.3782,93.3782,93347.0
2017-11-02 10:40:00,98.41,98.41,98.26,98.34,119338.0,93.3782,93.3782,93.2358,93.3118,119338.0
2017-11-02 10:45:00,98.35,98.47,98.27,98.36,60355.0,93.3212,93.4351,93.2453,93.3307,60355.0
2017-11-02 10:50:00,98.35,98.63,98.34,98.56,54576.0,93.3212,93.5869,93.3118,93.5205,54576.0
2017-11-02 10:55:00,98.56,98.57,98.37,98.42,54338.0,93.5205,93.53,93.3402,93.3877,54338.0
2017-11-02 11:00:00,98.42,98.6,98.41,98.49,62315.0,93.3877,93.5585,93.3782,93.4541,62315.0
2017-11-02 11:05:00,98.49,98.56,98.45,98.56,37308.0,93.4541,93.5205,93.4161,93.5205,37308.0
2017-11-02 11:10:00,98.56,98.81,98.52,98.78,61183.0,93.5205,93.7577,93.4826,93.7293,61183.0
2017-11-02 11:15:00,98.8,98.83,98.73,98.73,44918.0,93.7482,93.7767,93.6818,93.6818,44918.0
2017-11-02 11:20:00,98.74,98.78,98.64,98.76,61666.0,93.6913,93.7293,93.5964,93.7103,61666.0
2017-11-02 11:25:00,98.76,98.76,98.61,98.64,46388.0,93.7103,93.7103,93.5679,93.5964,46388.0
2017-11-02 11:30:00,98.65,98.72,98.58,98.7,42787.0,93.6059,93.6723,93.5395,93.6533,42787.0
2017-11-02 11:35:00,98.7,98.72,98.59,98.69,57491.0,93.6533,93.6723,93.549,93.6439,57491.0
2017-11-02 11:40:00,98.68,98.68,98.53,98.56,37982.0,93.6344,93.6344,93.492,93.5205,37982.0
2017-11-02 11:45:00,98.56,98.59,98.43,98.45,63112.0,93.5205,93.549,93.3972,93.4161,63112.0
2017-11-02 11:50:00,98.45,98.49,98.38,98.39,40811.0,93.4161,93.4541,93.3497,93.3592,40811.0
2017-11-02 11:55:00,98.39,98.41,98.33,98.41,36110.0,93.3592,93.3782,93.3023,93.3782,36110.0
2017-11-02 12:00:00,98.41,98.49,98.35,98.48,37336.0,93.3782,93.4541,93.3212,93.4446,37336.0
2017-11-02 12:05:00,98.48,98.49,98.4,98.44,60042.0,93.4446,93.4541,93.3687,93.4066,60042.0
2017-11-02 12:10:00,98.44,98.72,98.44,98.69,163937.0,93.4066,93.6723,93.4066,93.6439,163937.0
2017-11-02 12:15:00,98.69,98.78,98.62,98.74,66280.0,93.6439,93.7293,93.5774,93.6913,66280.0
2017-11-02 12:20:00,98.74,98.82,98.73,98.75,55119.0,93.6913,93.7672,93.6818,93.7008,55119.0
2017-11-02 12:25:00,98.75,98.75,98.67,98.67,51724.0,93.7008,93.7008,93.6249,93.6249,51724.0
2017-11-02 12:30:00,98.67,98.85,98.67,98.82,51481.0,93.6249,93.7957,93.6249,93.7672,51481.0
2017-11-02 12:35:00,98.81,98.85,98.72,98.72,75784.0,93.7577,93.7957,93.6723,93.6723,75784.0
2017-11-02 12:40:00,98.72,98.75,98.65,98.72,35706.0,93.6723,93.7008,93.6059,93.6723,35706.0
2017-11-02 12:45:00,98.72,98.73,98.66,98.67,29253.0,93.6723,93.6818,93.6154,93.6249,29253.0
2017-11-02 12:50:00,98.67,98.68,98.46,98.46,51738.0,93.6249,93.6344,93.4256,93.4256,51738.0
2017-11-02 12:55:00,98.48,98.54,98.46,98.48,40961.0,93.4446,93.5015,93.4256,93.4446,40961.0
2017-11-02 13:00:00,98.47,98.49,98.35,98.37,41633.0,93.4351,93.4541,93.3212,93.3402,41633.0
2017-11-02 13:05:00,98.37,98.38,98.19,98.2,79293.0,93.3402,93.3497,93.1694,93.1789,79293.0
2017-11-02 13:10:00,98.18,98.34,98.17,98.32,42065.0,93.1599,93.3118,93.1504,93.2928,42065.0
2017-11-02 13:15:00,98.32,98.44,98.31,98.36,44480.0,93.2928,93.4066,93.2833,93.3307,44480.0
2017-11-02 13:20:00,98.35,98.39,98.32,98.36,36665.0,93.3212,93.3592,93.2928,93.3307,36665.0
2017-11-02 13:25:00,98.36,98.39,98.33,98.34,34596.0,93.3307,93.3592,93.3023,93.3118,34596.0
2017-11-02 13:30:00,98.35,98.35,98.28,98.33,52570.0,93.3212,93.3212,93.2548,93.3023,52570.0
2017-11-02 13:35:00,98.33,98.39,98.32,98.37,28718.0,93.3023,93.3592,93.2928,93.3402,28718.0
2017-11-02 13:40:00,98.36,98.54,98.34,98.54,51997.0,93.3307,93.5015,93.3118,93.5015,51997.0
2017-11-02 13:45:00,98.53,98.54,98.5,98.53,27293.0,93.492,93.5015,93.4636,93.492,27293.0
2017-11-02 13:50:00,98.52,98.59,98.5,98.58,40451.0,93.4826,93.549,93.4636,93.5395,40451.0
2017-11-02 13:55:00,98.57,98.62,98.57,98.57,37011.0,93.53,93.5774,93.53,93.53,37011.0
2017-11-02 14:00:00,98.57,98.59,98.54,98.58,34736.0,93.53,93.549,93.5015,93.5395,34736.0
2017-11-02 14:05:00,98.58,98.58,98.53,98.55,77972.0,93.5395,93.5395,93.492,93.511,77972.0
2017-11-02 14:10:00,98.54,98.59,98.54,98.58,53978.0,93.5015,93.549,93.5015,93.5395,53978.0
2017-11-02 14:15:00,98.59,98.59,98.52,98.56,68574.0,93.549,93.549,93.4826,93.5205,68574.0
2017-11-02 14:20:00,98.55,98.59,98.53,98.58,33229.0,93.511,93.549,93.492,93.5395,33229.0
2017-11-02 14:25:00,98.58,98.62,98.55,98.59,73018.0,93.5395,93.5774,93.511,93.549,73018.0
2017-11-02 14:30:00,98.59,98.6,98.54,98.57,45380.0,93.549,93.5585,93.5015,93.53,45380.0
2017-11-02 14:35:00,98.57,98.61,98.56,98.6,35446.0,93.53,93.5679,93.5205,93.5585,35446.0
2017-11-02 14:40:00,98.6,98.63,98.58,98.6,57467.0,93.5585,93.5869,93.5395,93.5585,57467.0
2017-11-02 14:45:00,98.6,98.61,98.56,98.59,44796.0,93.5585,93.5679,93.5205,93.549,44796.0
2017-11-02 14:50:00,98.59,98.6,98.51,98.53,46176.0,93.549,93.5585,93.4731,93.492,46176.0
2017-11-02 14:55:00,98.53,98.55,98.52,98.54,38181.0,93.492,93.511,93.4826,93.5015,38181.0
2017-11-02 15:00:00,98.54,98.55,98.49,98.52,109662.0,93.5015,93.511,93.4541,93.4826,109662.0
2017-11-02 15:05:00,98.52,98.64,98.5,98.63,132929.0,93.4826,93.5964,93.4636,93.5869,132929.0
2017-11-02 15:10:00,98.63,98.76,98.63,98.69,119030.0,93.5869,93.7103,93.5869,93.6439,119030.0
2017-11-02 15:15:00,98.69,98.73,98.61,98.62,72510.0,93.6439,93.6818,93.5679,93.5774,72510.0
2017-11-02 15:20:00,98.62,98.67,98.59,98.62,56980.0,93.5774,93.6249,93.549,93.5774,56980.0
2017-11-02 15:25:00,98.62,98.69,98.61,98.62,64376.0,93.5774,93.6439,93.5679,93.5774,64376.0
2017-11-02 15:30:00,98.63,98.65,98.59,98.59,95114.0,93.5869,93.6059,93.549,93.549,95114.0
2017-11-02 15:35:00,98.6,98.64,98.58,98.6,85632.0,93.5585,93.5964,93.5395,93.5585,85632.0
2017-11-02 15:40:00,98.6,98.65,98.56,98.65,104976.0,93.5585,93.6059,93.5205,93.6059,104976.0
2017-11-02 15:45:00,98.65,98.67,98.59,98.59,96429.0,93.6059,93.6249,93.549,93.549,96429.0
2017-11-02 15:50:00,98.6,98.65,98.54,98.54,111649.0,93.5585,93.6059,93.5015,93.5015,111649.0
2017-11-02 15:55:00,98.55,98.56,98.3,98.35,413587.0,93.511,93.5205,93.2738,93.3212,413587.0
2017-11-03 09:30:00,98.36,98.48,98.11,98.2,176527.0,93.3307,93.4446,93.0935,93.1789,176527.0
2017-11-03 09:35:00,98.2,98.2,97.9,98.14,116477.0,93.1789,93.1789,92.8943,93.122,116477.0
2017-11-03 09:40:00,98.12,98.36,98.0,98.27,85251.0,93.103,93.3307,92.9891,93.2453,85251.0
2017-11-03 09:45:00,98.26,98.47,98.26,98.35,83872.0,93.2358,93.4351,93.2358,93.3212,83872.0
2017-11-03 09:50:00,98.37,98.44,98.34,98.34,54197.0,93.3402,93.4066,93.3118,93.3118,54197.0
2017-11-03 09:55:00,98.35,98.46,98.31,98.43,25862.0,93.3212,93.4256,93.2833,93.3972,25862.0
2017-11-03 10:00:00,98.43,98.49,98.31,98.32,38885.0,93.3972,93.4541,93.2833,93.2928,38885.0
2017-11-03 10:05:00,98.32,98.34,98.1,98.11,93249.0,93.2928,93.3118,93.084,93.0935,93249.0
2017-11-03 10:10:00,98.11,98.29,98.05,98.24,69945.0,93.0935,93.2643,93.0366,93.2169,69945.0
2017-11-03 10:15:00,98.24,98.33,98.18,98.3,104386.0,93.2169,93.3023,93.1599,93.2738,104386.0
2017-11-03 10:20:00,98.31,98.38,98.23,98.24,43496.0,93.2833,93.3497,93.2074,93.2169,43496.0
2017-11-03 10:25:00,98.25,98.37,98.24,98.34,29584.0,93.2264,93.3402,93.2169,93.3118,29584.0
2017-11-03 10:30:00,98.34,98.61,98.34,98.6,116351.0,93.3118,93.5679,93.3118,93.5585,116351.0
2017-11-03 10:35:00,98.6,98.62,98.51,98.61,47447.0,93.5585,93.5774,93.4731,93.5679,47447.0
2017-11-03 10:40:00,98.61,98.62,98.51,98.54,28824.0,93.5679,93.5774,93.4731,93.5015,28824.0
2017-11-03 10:45:00,98.55,98.67,98.54,98.67,44907.0,93.511,93.6249,93.5015,93.6249,44907.0
2017-11-03 10:50:00,98.68,98.69,98.61,98.68,25900.0,93.6344,93.6439,93.5679,93.6344,25900.0
2017-11-03 10:55:00,98.67,98.67,98.55,98.57,31364.0,93.6249,93.6249,93.511,93.53,31364.0
2017-11-03 11:00:00,98.57,98.69,98.57,98.63,40678.0,93.53,93.6439,93.53,93.5869,40678.0
2017-11-03 11:05:00,98.62,98.62,98.54,98.54,30083.0,93.5774,93.5774,93.5015,93.5015,30083.0
2017-11-03 11:10:00,98.55,98.68,98.54,98.61,32721.0,93.511,93.6344,93.5015,93.5679,32721.0
2017-11-03 11:15:00,98.62,98.7,98.59,98.69,24746.0,93.5774,93.6533,93.549,93.6439,24746.0
2017-11-03 11:20:00,98.69,98.97,98.69,98.91,80379.0,93.6439,93.9095,93.6439,93.8526,80379.0
2017-11-03 11:25:00,98.91,99.02,98.9,99.0,47700.0,93.8526,93.957,93.8431,93.938,47700.0
2017-11-03 11:30:00,99.02,99.1,98.97,99.09,54119.0,93.957,94.0329,93.9095,94.0234,54119.0
2017-11-03 11:35:00,99.09,99.12,99.07,99.1,96463.0,94.0234,94.0519,94.0044,94.0329,96463.0
2017-11-03 11:40:00,99.11,99.15,99.1,99.11,41267.0,94.0424,94.0803,94.0329,94.0424,41267.0
2017-11-03 11:45:00,99.11,99.38,99.09,99.35,93201.0,94.0424,94.2986,94.0234,94.2701,93201.0
2017-11-03 11:50:00,99.35,99.36,99.27,99.29,90976.0,94.2701,94.2796,94.1942,94.2132,90976.0
2017-11-03 11:55:00,99.29,99.35,99.14,99.14,59137.0,94.2132,94.2701,94.0708,94.0708,59137.0
2017-11-03 12:00:00,99.15,99.21,99.14,99.15,26984.0,94.0803,94.1373,94.0708,94.0803,26984.0
2017-11-03 12:05:00,99.15,99.19,99.04,99.09,34636.0,94.0803,94.1183,93.976,94.0234,34636.0
2017-11-03 12:10:00,99.08,99.09,99.0,99.03,51501.0,94.0139,94.0234,93.938,93.9665,51501.0
2017-11-03 12:15:00,99.03,99.1,98.89,98.89,28421.0,93.9665,94.0329,93.8336,93.8336,28421.0
2017-11-03 12:20:00,98.89,98.98,98.88,98.94,33377.0,93.8336,93.919,93.8241,93.8811,33377.0
2017-11-03 12:25:00,98.94,98.94,98.85,98.9,40018.0,93.8811,93.8811,93.7957,93.8431,40018.0
2017-11-03 12:30:00,98.9,98.93,98.85,98.91,82124.0,93.8431,93.8716,93.7957,93.8526,82124.0
2017-11-03 12:35:00,98.91,98.93,98.87,98.9,32744.0,93.8526,93.8716,93.8147,93.8431,32744.0
2017-11-03 12:40:00,98.9,99.03,98.89,98.95,39516.0,93.8431,93.9665,93.8336,93.8906,39516.0
2017-11-03 12:45:00,98.94,99.01,98.9,98.97,36382.0,93.8811,93.9475,93.8431,93.9095,36382.0
2017-11-03 12:50:00,98.97,99.04,98.97,99.01,26052.0,93.9095,93.976,93.9095,93.9475,26052.0
2017-11-03 12:55:00,99.01,99.01,98.91,98.92,53477.0,93.9475,93.9475,93.8526,93.8621,53477.0
2017-11-03 13:00:00,98.92,98.96,98.86,98.87,35933.0,93.8621,93.9001,93.8052,93.8147,35933.0
2017-11-03 13:05:00,98.86,98.95,98.84,98.94,34481.0,93.8052,93.8906,93.7862,93.8811,34481.0
2017-11-03 13:10:00,98.95,98.98,98.92,98.94,33076.0,93.8906,93.919,93.8621,93.8811,33076.0
2017-11-03 13:15:00,98.94,98.99,98.92,98.92,47439.0,93.8811,93.9285,93.8621,93.8621,47439.0
2017-11-03 13:20:00,98.93,98.94,98.87,98.88,55882.0,93.8716,93.8811,93.8147,93.8241,55882.0
2017-11-03 13:25:00,98.87,98.92,98.85,98.88,74903.0,93.8147,93.8621,93.7957,93.8241,74903.0
2017-11-03 13:30:00,98.88,98.93,98.78,98.8,39544.0,93.8241,93.8716,93.7293,93.7482,39544.0
2017-11-03 13:35:00,98.8,98.84,98.74,98.76,36388.0,93.7482,93.7862,93.6913,93.7103,36388.0
2017-11-03 13:40:00,98.76,98.8,98.72,98.77,83927.0,93.7103,93.7482,93.6723,93.7198,83927.0
2017-11-03 13:45:00,98.77,98.8,98.72,98.72,29032.0,93.7198,93.7482,93.6723,93.6723,29032.0
2017-11-03 13:50:00,98.73,98.74,98.58,98.58,55123.0,93.6818,93.6913,93.5395,93.5395,55123.0
2017-11-03 13:55:00,98.59,98.62,98.56,98.57,46424.0,93.549,93.5774,93.5205,93.53,46424.0
2017-11-03 14:00:00,98.56,98.6,98.52,98.54,58415.0,93.5205,93.5585,93.4826,93.5015,58415.0
2017-11-03 14:05:00,98.53,98.57,98.51,98.54,33933.0,93.492,93.53,93.4731,93.5015,33933.0
2017-11-03 14:10:00,98.55,98.56,98.51,98.52,40871.0,93.511,93.5205,93.4731,93.4826,40871.0
2017-11-03 14:15:00,98.52,98.53,98.48,98.51,74398.0,93.4826,93.492,93.4446,93.4731,74398.0
2017-11-03 14:20:00,98.51,98.67,98.5,98.66,85749.0,93.4731,93.6249,93.4636,93.6154,85749.0
2017-11-03 14:25:00,98.66,98.68,98.6,98.64,37244.0,93.6154,93.6344,93.5585,93.5964,37244.0
2017-11-03 14:30:00,98.64,98.64,98.5,98.53,24256.0,93.5964,93.5964,93.4636,93.492,24256.0
2017-11-03 14:35:00,98.52,98.55,98.5,98.54,44850.0,93.4826,93.511,93.4636,93.5015,44850.0
2017-11-03 14:40:00,98.55,98.62,98.52,98.61,102041.0,93.511,93.5774,93.4826,93.5679,102041.0
2017-11-03 14:45:00,98.61,98.67,98.52,98.66,146286.0,93.5679,93.6249,93.4826,93.6154,146286.0
2017-11-03 14:50:00,98.66,98.78,98.66,98.76,56133.0,93.6154,93.7293,93.6154,93.7103,56133.0
2017-11-03 14:55:00,98.76,98.83,98.72,98.73,45686.0,93.7103,93.7767,93.6723,93.6818,45686.0
2017-11-03 15:00:00,98.73,98.74,98.64,98.64,32044.0,93.6818,93.6913,93.5964,93.5964,32044.0
2017-11-03 15:05:00,98.64,98.67,98.56,98.56,48896.0,93.5964,93.6249,93.5205,93.5205,48896.0
2017-11-03 15:10:00,98.57,98.58,98.53,98.57,44581.0,93.53,93.5395,93.492,93.53,44581.0
2017-11-03 15:15:00,98.56,98.57,98.43,98.5,65685.0,93.5205,93.53,93.3972,93.4636,65685.0
2017-11-03 15:20:00,98.51,98.55,98.46,98.52,61379.0,93.4731,93.511,93.4256,93.4826,61379.0
2017-11-03 15:25:00,98.52,98.54,98.49,98.53,49909.0,93.4826,93.5015,93.4541,93.492,49909.0
2017-11-03 15:30:00,98.53,98.55,98.48,98.51,69807.0,93.492,93.511,93.4446,93.4731,69807.0
2017-11-03 15:35:00,98.51,98.54,98.49,98.53,46742.0,93.4731,93.5015,93.4541,93.492,46742.0
2017-11-03 15:40:00,98.53,98.64,98.52,98.61,83157.0,93.492,93.5964,93.4826,93.5679,83157.0
2017-11-03 15:45:00,98.61,98.64,98.59,98.62,90067.0,93.5679,93.5964,93.549,93.5774,90067.0
2017-11-03 15:50:00,98.63,98.66,98.58,98.59,127106.0,93.5869,93.6154,93.5395,93.549,127106.0
2017-11-03 15:55:00,98.59,98.63,98.55,98.61,249841.0,93.549,93.5869,93.511,93.5679,249841.0
2017-11-06 09:30:00,98.37,99.25,98.35,99.24,221127.0,93.3402,94.1752,93.3212,94.1657,221127.0
2017-11-06 09:35:00,99.24,99.36,98.9,99.07,167292.0,94.1657,94.2796,93.8431,94.0044,167292.0
2017-11-06 09:40:00,99.11,99.27,99.03,99.06,100097.0,94.0424,94.1942,93.9665,93.9949,100097.0
2017-11-06 09:45:00,99.08,99.36,99.02,99.22,114867.0,94.0139,94.2796,93.957,94.1468,114867.0
2017-11-06 09:50:00,99.22,99.22,98.95,99.06,95063.0,94.1468,94.1468,93.8906,93.9949,95063.0
2017-11-06 09:55:00,99.07,99.14,99.01,99.14,51106.0,94.0044,94.0708,93.9475,94.0708,51106.0
2017-11-06 10:00:00,99.13,99.31,99.05,99.29,127318.0,94.0614,94.2322,93.9855,94.2132,127318.0
2017-11-06 10:05:00,99.29,99.38,99.2,99.23,145839.0,94.2132,94.2986,94.1278,94.1562,145839.0
2017-11-06 10:10:00,99.23,99.29,99.22,99.24,41679.0,94.1562,94.2132,94.1468,94.1657,41679.0
2017-11-06 10:15:00,99.23,99.34,99.11,99.27,77910.0,94.1562,94.2606,94.0424,94.1942,77910.0
2017-11-06 10:20:00,99.27,99.28,99.15,99.23,37936.0,94.1942,94.2037,94.0803,94.1562,37936.0
2017-11-06 10:25:00,99.23,99.31,99.11,99.25,127923.0,94.1562,94.2322,94.0424,94.1752,127923.0
2017-11-06 10:30:00,99.25,99.33,99.16,99.26,103296.0,94.1752,94.2511,94.0898,94.1847,103296.0
2017-11-06 10:35:00,99.26,99.33,99.21,99.32,44986.0,94.1847,94.2511,94.1373,94.2416,44986.0
2017-11-06 10:40:00,99.33,99.46,99.32,99.45,69929.0,94.2511,94.3745,94.2416,94.365,69929.0
2017-11-06 10:45:00,99.45,99.48,99.4,99.41,55480.0,94.365,94.3935,94.3176,94.327,55480.0
2017-11-06 10:50:00,99.42,99.45,99.32,99.33,37198.0,94.3365,94.365,94.2416,94.2511,37198.0
2017-11-06 10:55:00,99.33,99.4,99.28,99.36,73655.0,94.2511,94.3176,94.2037,94.2796,73655.0
2017-11-06 11:00:00,99.36,99.37,99.21,99.3,48205.0,94.2796,94.2891,94.1373,94.2227,48205.0
2017-11-06 11:05:00,99.3,99.32,99.23,99.29,137763.0,94.2227,94.2416,94.1562,94.2132,137763.0
2017-11-06 11:10:00,99.28,99.29,99.14,99.21,119577.0,94.2037,94.2132,94.0708,94.1373,119577.0
2017-11-06 11:15:00,99.21,99.3,99.19,99.26,40290.0,94.1373,94.2227,94.1183,94.1847,40290.0
2017-11-06 11:20:00,99.25,99.3,99.17,99.29,95287.0,94.1752,94.2227,94.0993,94.2132,95287.0
2017-11-06 11:25:00,99.29,99.42,99.28,99.39,118554.0,94.2132,94.3365,94.2037,94.3081,118554.0
2017-11-06 11:30:00,99.38,99.4,99.3,99.31,37046.0,94.2986,94.3176,94.2227,94.2322,37046.0
2017-11-06 11:35:00,99.32,99.35,99.25,99.34,31489.0,94.2416,94.2701,94.1752,94.2606,31489.0
2017-11-06 11:40:00,99.33,99.35,99.27,99.29,26320.0,94.2511,94.2701,94.1942,94.2132,26320.0
2017-11-06 11:45:00,99.28,99.33,99.25,99.33,60286.0,94.2037,94.2511,94.1752,94.2511,60286.0
2017-11-06 11:50:00,99.32,99.32,99.24,99.25,76286.0,94.2416,94.2416,94.1657,94.1752,76286.0
2017-11-06 11:55:00,99.26,99.29,99.24,99.25,38520.0,94.1847,94.2132,94.1657,94.1752,38520.0
2017-11-06 12:00:00,99.26,99.28,99.18,99.22,38699.0,94.1847,94.2037,94.1088,94.1468,38699.0
2017-11-06 12:05:00,99.21,99.3,99.19,99.28,81632.0,94.1373,94.2227,94.1183,94.2037,81632.0
2017-11-06 12:10:00,99.28,99.29,99.21,99.27,27308.0,94.2037,94.2132,94.1373,94.1942,27308.0
2017-11-06 12:15:00,99.28,99.35,99.28,99.31,24208.0,94.2037,94.2701,94.2037,94.2322,24208.0
2017-11-06 12:20:00,99.31,99.33,99.26,99.31,44136.0,94.2322,94.2511,94.1847,94.2322,44136.0
2017-11-06 12:25:00,99.32,99.34,99.17,99.18,90123.0,94.2416,94.2606,94.0993,94.1088,90123.0
2017-11-06 12:30:00,99.18,99.23,99.11,99.12,48722.0,94.1088,94.1562,94.0424,94.0519,48722.0
2017-11-06 12:35:00,99.12,99.18,99.11,99.13,56361.0,94.0519,94.1088,94.0424,94.0614,56361.0
2017-11-06 12:40:00,99.13,99.13,99.0,99.03,47275.0,94.0614,94.0614,93.938,93.9665,47275.0
2017-11-06 12:45:00,99.03,99.08,99.0,99.01,24338.0,93.9665,94.0139,93.938,93.9475,24338.0
2017-11-06 12:50:00,99.01,99.07,98.98,99.06,39834.0,93.9475,94.0044,93.919,93.9949,39834.0
2017-11-06 12:55:00,99.06,99.1,99.02,99.09,29684.0,93.9949,94.0329,93.957,94.0234,29684.0
2017-11-06 13:00:00,99.08,99.21,99.07,99.18,47182.0,94.0139,94.1373,94.0044,94.1088,47182.0
2017-11-06 13:05:00,99.18,99.25,99.18,99.2,25933.0,94.1088,94.1752,94.1088,94.1278,25933.0
2017-11-06 13:10:00,99.21,99.24,99.16,99.17,36140.0,94.1373,94.1657,94.0898,94.0993,36140.0
2017-11-06 13:15:00,99.18,99.23,99.15,99.21,21348.0,94.1088,94.1562,94.0803,94.1373,21348.0
2017-11-06 13:20:00,99.2,99.27,99.17,99.24,59852.0,94.1278,94.1942,94.0993,94.1657,59852.0
2017-11-06 13:25:00,99.25,99.26,99.16,99.23,62405.0,94.1752,94.1847,94.0898,94.1562,62405.0
2017-11-06 13:30:00,99.22,100.87,99.2,100.38,1054915.0,94.1468,95.7124,94.1278,95.2474,1054915.0
2017-11-06 13:35:00,100.38,100.98,99.58,100.09,887362.0,95.2474,95.8168,94.4884,94.9723,887362.0
2017-11-06 13:40:00,100.09,100.23,99.02,99.08,533939.0,94.9723,95.1051,93.957,94.0139,533939.0
2017-11-06 13:45:00,99.11,99.69,98.91,99.16,373719.0,94.0424,94.5927,93.8526,94.0898,373719.0
2017-11-06 13:50:00,99.17,99.88,98.92,99.72,434909.0,94.0993,94.773,93.8621,94.6212,434909.0
2017-11-06 13:55:00,99.71,100.0,99.44,99.53,367418.0,94.6117,94.8869,94.3555,94.4409,367418.0
2017-11-06 14:00:00,99.53,100.14,99.5,99.63,283204.0,94.4409,95.0197,94.4124,94.5358,283204.0
2017-11-06 14:05:00,99.64,100.11,99.64,100.01,159378.0,94.5453,94.9913,94.5453,94.8964,159378.0
2017-11-06 14:10:00,100.01,100.75,99.99,100.75,424781.0,94.8964,95.5985,94.8774,95.5985,424781.0
2017-11-06 14:15:00,100.73,100.77,100.31,100.41,312415.0,95.5796,95.6175,95.181,95.2759,312415.0
2017-11-06 14:20:00,100.42,100.7,100.39,100.63,148641.0,95.2854,95.5511,95.2569,95.4847,148641.0
2017-11-06 14:25:00,100.6,100.76,100.53,100.61,388290.0,95.4562,95.608,95.3898,95.4657,388290.0
2017-11-06 14:30:00,100.61,100.75,100.31,100.47,449614.0,95.4657,95.5985,95.181,95.3328,449614.0
2017-11-06 14:35:00,100.46,100.48,100.14,100.23,213679.0,95.3234,95.3423,95.0197,95.1051,213679.0
2017-11-06 14:40:00,100.22,100.41,100.22,100.34,133280.0,95.0956,95.2759,95.0956,95.2095,133280.0
2017-11-06 14:45:00,100.34,100.37,100.23,100.28,221836.0,95.2095,95.238,95.1051,95.1526,221836.0
2017-11-06 14:50:00,100.28,100.55,100.28,100.53,159979.0,95.1526,95.4088,95.1526,95.3898,159979.0
2017-11-06 14:55:00,100.52,100.58,100.38,100.47,154422.0,95.3803,95.4372,95.2474,95.3328,154422.0
2017-11-06 15:00:00,100.49,100.66,100.42,100.42,153825.0,95.3518,95.5131,95.2854,95.2854,153825.0
2017-11-06 15:05:00,100.42,100.5,100.36,100.39,112285.0,95.2854,95.3613,95.2285,95.2569,112285.0
2017-11-06 15:10:00,100.39,100.42,100.19,100.22,195629.0,95.2569,95.2854,95.0672,95.0956,195629.0
2017-11-06 15:15:00,100.21,100.46,100.21,100.29,161107.0,95.0861,95.3234,95.0861,95.162,161107.0
2017-11-06 15:20:00,100.28,100.34,100.13,100.34,193974.0,95.1526,95.2095,95.0102,95.2095,193974.0
2017-11-06 15:25:00,100.34,100.47,100.27,100.47,92683.0,95.2095,95.3328,95.1431,95.3328,92683.0
2017-11-06 15:30:00,100.45,100.69,100.42,100.68,180573.0,95.3139,95.5416,95.2854,95.5321,180573.0
2017-11-06 15:35:00,100.69,100.87,100.6,100.83,312991.0,95.5416,95.7124,95.4562,95.6744,312991.0
2017-11-06 15:40:00,100.83,101.11,100.82,101.1,386282.0,95.6744,95.9401,95.6649,95.9306,386282.0
2017-11-06 15:45:00,101.1,101.13,100.71,100.86,409099.0,95.9306,95.9591,95.5606,95.7029,409099.0
2017-11-06 15:50:00,100.84,100.86,100.68,100.81,319974.0,95.6839,95.7029,95.5321,95.6555,319974.0
2017-11-06 15:55:00,100.81,100.85,100.62,100.65,520450.0,95.6555,95.6934,95.4752,95.5036,520450.0
2017-11-07 09:30:00,101.35,101.4,100.74,100.84,545014.0,96.1678,96.2153,95.589,95.6839,545014.0
2017-11-07 09:35:00,100.84,101.54,100.8,101.49,337493.0,95.6839,96.3481,95.646,96.3007,337493.0
2017-11-07 09:40:00,101.48,101.78,101.32,101.54,484847.0,96.2912,96.5759,96.1394,96.3481,484847.0
2017-11-07 09:45:00,101.53,102.42,101.52,102.42,411515.0,96.3386,97.1831,96.3292,97.1831,411515.0
2017-11-07 09:50:00,102.41,102.59,102.14,102.38,301513.0,97.1737,97.3444,96.9175,97.1452,301513.0
2017-11-07 09:55:00,102.39,102.59,102.35,102.57,164271.0,97.1547,97.3444,97.1167,97.3255,164271.0
2017-11-07 10:00:00,102.58,102.67,102.41,102.47,276381.0,97.335,97.4204,97.1737,97.2306,276381.0
2017-11-07 10:05:00,102.46,102.9,102.4,102.6,300505.0,97.2211,97.6386,97.1642,97.3539,300505.0
2017-11-07 10:10:00,102.6,102.61,102.32,102.43,161694.0,97.3539,97.3634,97.0883,97.1926,161694.0
2017-11-07 10:15:00,102.43,102.64,102.42,102.55,122189.0,97.1926,97.3919,97.1831,97.3065,122189.0
2017-11-07 10:20:00,102.55,102.83,102.55,102.74,186292.0,97.3065,97.5722,97.3065,97.4868,186292.0
2017-11-07 10:25:00,102.75,102.89,102.65,102.85,166481.0,97.4963,97.6291,97.4014,97.5912,166481.0
2017-11-07 10:30:00,102.86,102.89,102.58,102.59,170852.0,97.6006,97.6291,97.335,97.3444,170852.0
2017-11-07 10:35:00,102.59,102.78,102.53,102.72,114972.0,97.3444,97.5247,97.2875,97.4678,114972.0
2017-11-07 10:40:00,102.73,102.73,102.33,102.37,110338.0,97.4773,97.4773,97.0977,97.1357,110338.0
2017-11-07 10:45:00,102.37,102.39,101.95,101.98,153227.0,97.1357,97.1547,96.7372,96.7656,153227.0
2017-11-07 10:50:00,101.98,102.09,101.96,101.99,122656.0,96.7656,96.87,96.7467,96.7751,122656.0
2017-11-07 10:55:00,102.0,102.05,101.87,101.92,81588.0,96.7846,96.8321,96.6613,96.7087,81588.0
2017-11-07 11:00:00,101.92,102.07,101.87,101.96,98362.0,96.7087,96.851,96.6613,96.7467,98362.0
2017-11-07 11:05:00,101.97,102.16,101.97,102.1,183236.0,96.7561,96.9364,96.7561,96.8795,183236.0
2017-11-07 11:10:00,102.1,102.37,102.09,102.28,101534.0,96.8795,97.1357,96.87,97.0503,101534.0
2017-11-07 11:15:00,102.29,102.35,102.11,102.3,86308.0,97.0598,97.1167,96.889,97.0693,86308.0
2017-11-07 11:20:00,102.29,102.44,102.27,102.39,72164.0,97.0598,97.2021,97.0408,97.1547,72164.0
2017-11-07 11:25:00,102.39,102.39,102.24,102.32,97080.0,97.1547,97.1547,97.0123,97.0883,97080.0
2017-11-07 11:30:00,102.31,102.31,102.17,102.22,95826.0,97.0788,97.0788,96.9459,96.9934,95826.0
2017-11-07 11:35:00,102.23,102.28,102.21,102.25,96450.0,97.0029,97.0503,96.9839,97.0218,96450.0
2017-11-07 11:40:00,102.26,102.42,102.22,102.42,92124.0,97.0313,97.1831,96.9934,97.1831,92124.0
2017-11-07 11:45:00,102.41,102.56,102.41,102.52,71672.0,97.1737,97.316,97.1737,97.278,71672.0
2017-11-07 11:50:00,102.53,102.58,102.34,102.46,53947.0,97.2875,97.335,97.1072,97.2211,53947.0
2017-11-07 11:55:00,102.47,102.5,102.28,102.49,114505.0,97.2306,97.259,97.0503,97.2496,114505.0
2017-11-07 12:00:00,102.49,102.63,102.44,102.44,80771.0,97.2496,97.3824,97.2021,97.2021,80771.0
2017-11-07 12:05:00,102.46,102.47,102.12,102.15,91787.0,97.2211,97.2306,96.8985,96.9269,91787.0
2017-11-07 12:10:00,102.14,102.32,102.14,102.3,72779.0,96.9175,97.0883,96.9175,97.0693,72779.0
2017-11-07 12:15:00,102.3,102.31,102.19,102.26,40216.0,97.0693,97.0788,96.9649,97.0313,40216.0
2017-11-07 12:20:00,102.27,102.39,102.25,102.38,54017.0,97.0408,97.1547,97.0218,97.1452,54017.0
2017-11-07 12:25:00,102.39,102.4,102.17,102.21,113008.0,97.1547,97.1642,96.9459,96.9839,113008.0
2017-11-07 12:30:00,102.2,102.22,102.01,102.1,104423.0,96.9744,96.9934,96.7941,96.8795,104423.0
2017-11-07 12:35:00,102.1,102.16,101.97,102.02,90013.0,96.8795,96.9364,96.7561,96.8036,90013.0
2017-11-07 12:40:00,102.03,102.05,101.9,101.93,61300.0,96.8131,96.8321,96.6897,96.7182,61300.0
2017-11-07 12:45:00,101.93,102.01,101.91,101.96,63963.0,96.7182,96.7941,96.6992,96.7467,63963.0
2017-11-07 12:50:00,101.96,102.09,101.96,102.0,70105.0,96.7467,96.87,96.7467,96.7846,70105.0
2017-11-07 12:55:00,102.0,102.04,101.97,102.01,55085.0,96.7846,96.8226,96.7561,96.7941,55085.0
2017-11-07 13:00:00,102.01,102.02,101.91,101.95,67004.0,96.7941,96.8036,96.6992,96.7372,67004.0
2017-11-07 13:05:00,101.94,101.97,101.85,101.89,48992.0,96.7277,96.7561,96.6423,96.6802,48992.0
2017-11-07 13:10:00,101.9,101.93,101.83,101.83,45470.0,96.6897,96.7182,96.6233,96.6233,45470.0
2017-11-07 13:15:00,101.83,101.97,101.82,101.91,83974.0,96.6233,96.7561,96.6138,96.6992,83974.0
2017-11-07 13:20:00,101.91,101.92,101.76,101.87,46069.0,96.6992,96.7087,96.5569,96.6613,46069.0
2017-11-07 13:25:00,101.87,101.92,101.86,101.86,48025.0,96.6613,96.7087,96.6518,96.6518,48025.0
2017-11-07 13:30:00,101.85,101.88,101.79,101.8,48657.0,96.6423,96.6707,96.5854,96.5948,48657.0
2017-11-07 13:35:00,101.8,101.83,101.69,101.82,61539.0,96.5948,96.6233,96.4905,96.6138,61539.0
2017-11-07 13:40:00,101.82,101.85,101.78,101.83,51995.0,96.6138,96.6423,96.5759,96.6233,51995.0
2017-11-07 13:45:00,101.83,101.93,101.81,101.87,58848.0,96.6233,96.7182,96.6043,96.6613,58848.0
2017-11-07 13:50:00,101.88,101.89,101.8,101.88,38904.0,96.6707,96.6802,96.5948,96.6707,38904.0
2017-11-07 13:55:00,101.89,101.89,101.79,101.81,41952.0,96.6802,96.6802,96.5854,96.6043,41952.0
2017-11-07 14:00:00,101.81,101.86,101.81,101.81,47168.0,96.6043,96.6518,96.6043,96.6043,47168.0
2017-11-07 14:05:00,101.81,101.96,101.81,101.96,68042.0,96.6043,96.7467,96.6043,96.7467,68042.0
2017-11-07 14:10:00,101.95,101.96,101.77,101.77,75842.0,96.7372,96.7467,96.5664,96.5664,75842.0
2017-11-07 14:15:00,101.78,101.79,101.59,101.61,101623.0,96.5759,96.5854,96.3956,96.4146,101623.0
2017-11-07 14:20:00,101.62,101.75,101.62,101.73,51675.0,96.424,96.5474,96.424,96.5284,51675.0
2017-11-07 14:25:00,101.73,101.73,101.61,101.62,81986.0,96.5284,96.5284,96.4146,96.424,81986.0
2017-11-07 14:30:00,101.62,101.68,101.61,101.67,36595.0,96.424,96.481,96.4146,96.4715,36595.0
2017-11-07 14:35:00,101.67,101.67,101.57,101.61,46872.0,96.4715,96.4715,96.3766,96.4146,46872.0
2017-11-07 14:40:00,101.6,101.63,101.55,101.58,65251.0,96.4051,96.4335,96.3576,96.3861,65251.0
2017-11-07 14:45:00,101.57,101.6,101.51,101.51,34087.0,96.3766,96.4051,96.3197,96.3197,34087.0
2017-11-07 14:50:00,101.51,101.52,101.37,101.4,103202.0,96.3197,96.3292,96.1868,96.2153,103202.0
2017-11-07 14:55:00,101.4,101.43,101.37,101.42,81733.0,96.2153,96.2438,96.1868,96.2343,81733.0
2017-11-07 15:00:00,101.42,101.48,101.36,101.48,83146.0,96.2343,96.2912,96.1773,96.2912,83146.0
2017-11-07 15:05:00,101.47,101.54,101.38,101.51,83731.0,96.2817,96.3481,96.1963,96.3197,83731.0
2017-11-07 15:10:00,101.51,101.57,101.47,101.47,71381.0,96.3197,96.3766,96.2817,96.2817,71381.0
2017-11-07 15:15:00,101.47,101.57,101.46,101.54,97890.0,96.2817,96.3766,96.2722,96.3481,97890.0
2017-11-07 15:20:00,101.54,101.56,101.49,101.5,77696.0,96.3481,96.3671,96.3007,96.3102,77696.0
2017-11-07 15:25:00,101.5,101.5,101.28,101.28,103604.0,96.3102,96.3102,96.1014,96.1014,103604.0
2017-11-07 15:30:00,101.29,101.39,101.29,101.39,81261.0,96.1109,96.2058,96.1109,96.2058,81261.0
2017-11-07 15:35:00,101.38,101.57,101.35,101.57,133071.0,96.1963,96.3766,96.1678,96.3766,133071.0
2017-11-07 15:40:00,101.58,101.65,101.56,101.64,140251.0,96.3861,96.4525,96.3671,96.443,140251.0
2017-11-07 15:45:00,101.64,101.7,101.56,101.7,143157.0,96.443,96.5,96.3671,96.5,143157.0
2017-11-07 15:50:00,101.7,101.71,101.54,101.65,175406.0,96.5,96.5094,96.3481,96.4525,175406.0
2017-11-07 15:55:00,101.65,101.7,101.58,101.6,454720.0,96.4525,96.5,96.3861,96.4051,454720.0
2017-11-08 09:30:00,101.9,102.0,101.51,101.59,263306.0,96.6897,96.7846,96.3197,96.3956,263306.0
2017-11-08 09:35:00,101.61,101.62,100.65,100.71,213561.0,96.4146,96.424,95.5036,95.5606,213561.0
2017-11-08 09:40:00,100.76,100.76,100.42,100.76,243922.0,95.608,95.608,95.2854,95.608,243922.0
2017-11-08 09:45:00,100.77,101.1,100.77,101.08,126002.0,95.6175,95.9306,95.6175,95.9117,126002.0
2017-11-08 09:50:00,101.09,101.21,100.89,100.92,68597.0,95.9211,96.035,95.7314,95.7598,68597.0
2017-11-08 09:55:00,100.91,101.0,100.67,100.67,123928.0,95.7503,95.8357,95.5226,95.5226,123928.0
2017-11-08 10:00:00,100.67,100.97,100.65,100.77,86437.0,95.5226,95.8073,95.5036,95.6175,86437.0
2017-11-08 10:05:00,100.75,100.87,100.63,100.79,77338.0,95.5985,95.7124,95.4847,95.6365,77338.0
2017-11-08 10:10:00,100.78,100.94,100.63,100.72,79218.0,95.627,95.7788,95.4847,95.5701,79218.0
2017-11-08 10:15:00,100.74,101.1,100.73,101.0,138512.0,95.589,95.9306,95.5796,95.8357,138512.0
2017-11-08 10:20:00,101.02,101.08,100.9,100.96,49504.0,95.8547,95.9117,95.7409,95.7978,49504.0
2017-11-08 10:25:00,100.95,101.2,100.91,101.2,78913.0,95.7883,96.0255,95.7503,96.0255,78913.0
2017-11-08 10:30:00,101.2,101.37,101.19,101.26,93303.0,96.0255,96.1868,96.016,96.0825,93303.0
2017-11-08 10:35:00,101.25,101.27,101.05,101.1,56937.0,96.073,96.0919,95.8832,95.9306,56937.0
2017-11-08 10:40:00,101.12,101.25,101.0,101.23,90946.0,95.9496,96.073,95.8357,96.054,90946.0
2017-11-08 10:45:00,101.23,101.23,101.01,101.11,55463.0,96.054,96.054,95.8452,95.9401,55463.0
2017-11-08 10:50:00,101.11,101.18,101.01,101.09,47016.0,95.9401,96.0065,95.8452,95.9211,47016.0
2017-11-08 10:55:00,101.09,101.18,101.06,101.09,87477.0,95.9211,96.0065,95.8927,95.9211,87477.0
2017-11-08 11:00:00,101.1,101.27,101.1,101.24,58951.0,95.9306,96.0919,95.9306,96.0635,58951.0
2017-11-08 11:05:00,101.22,101.37,101.21,101.25,40531.0,96.0445,96.1868,96.035,96.073,40531.0
2017-11-08 11:10:00,101.25,101.29,101.14,101.14,31061.0,96.073,96.1109,95.9686,95.9686,31061.0
2017-11-08 11:15:00,101.14,101.25,101.05,101.2,47885.0,95.9686,96.073,95.8832,96.0255,47885.0
2017-11-08 11:20:00,101.2,101.35,101.17,101.34,32316.0,96.0255,96.1678,95.9971,96.1584,32316.0
2017-11-08 11:25:00,101.33,101.34,101.23,101.23,139589.0,96.1489,96.1584,96.054,96.054,139589.0
2017-11-08 11:30:00,101.24,101.25,101.13,101.14,58205.0,96.0635,96.073,95.9591,95.9686,58205.0
2017-11-08 11:35:00,101.13,101.24,101.08,101.22,74096.0,95.9591,96.0635,95.9117,96.0445,74096.0
2017-11-08 11:40:00,101.22,101.27,101.14,101.17,62248.0,96.0445,96.0919,95.9686,95.9971,62248.0
2017-11-08 11:45:00,101.17,101.25,101.13,101.18,18386.0,95.9971,96.073,95.9591,96.0065,18386.0
2017-11-08 11:50:00,101.18,101.24,101.11,101.24,56877.0,96.0065,96.0635,95.9401,96.0635,56877.0
2017-11-08 11:55:00,101.25,101.3,101.08,101.08,30030.0,96.073,96.1204,95.9117,95.9117,30030.0
2017-11-08 12:00:00,101.06,101.13,101.04,101.1,52898.0,95.8927,95.9591,95.8737,95.9306,52898.0
2017-11-08 12:05:00,101.1,101.1,101.01,101.05,28209.0,95.9306,95.9306,95.8452,95.8832,28209.0
2017-11-08 12:10:00,101.04,101.16,101.01,101.16,23049.0,95.8737,95.9876,95.8452,95.9876,23049.0
2017-11-08 12:15:00,101.15,101.17,101.08,101.08,12114.0,95.9781,95.9971,95.9117,95.9117,12114.0
2017-11-08 12:20:00,101.08,101.11,101.04,101.06,21579.0,95.9117,95.9401,95.8737,95.8927,21579.0
2017-11-08 12:25:00,101.06,101.16,101.05,101.13,41034.0,95.8927,95.9876,95.8832,95.9591,41034.0
2017-11-08 12:30:00,101.12,101.18,101.1,101.14,17228.0,95.9496,96.0065,95.9306,95.9686,17228.0
2017-11-08 12:35:00,101.14,101.19,101.12,101.19,81356.0,95.9686,96.016,95.9496,96.016,81356.0
2017-11-08 12:40:00,101.18,101.29,101.18,101.19,26064.0,96.0065,96.1109,96.0065,96.016,26064.0
2017-11-08 12:45:00,101.19,101.3,101.16,101.3,36944.0,96.016,96.1204,95.9876,96.1204,36944.0
2017-11-08 12:50:00,101.29,101.36,101.15,101.16,43343.0,96.1109,96.1773,95.9781,95.9876,43343.0
2017-11-08 12:55:00,101.17,101.25,101.17,101.19,10299.0,95.9971,96.073,95.9971,96.016,10299.0
2017-11-08 13:00:00,101.18,101.3,101.14,101.15,53468.0,96.0065,96.1204,95.9686,95.9781,53468.0
2017-11-08 13:05:00,101.14,101.24,101.1,101.14,173688.0,95.9686,96.0635,95.9306,95.9686,173688.0
2017-11-08 13:10:00,101.13,101.18,101.09,101.13,96576.0,95.9591,96.0065,95.9211,95.9591,96576.0
2017-11-08 13:15:00,101.13,101.18,101.09,101.12,37011.0,95.9591,96.0065,95.9211,95.9496,37011.0
2017-11-08 13:20:00,101.12,101.24,101.11,101.16,24678.0,95.9496,96.0635,95.9401,95.9876,24678.0
2017-11-08 13:25:00,101.16,101.24,101.12,101.15,47269.0,95.9876,96.0635,95.9496,95.9781,47269.0
2017-11-08 13:30:00,101.16,101.23,101.14,101.22,20193.0,95.9876,96.054,95.9686,96.0445,20193.0
2017-11-08 13:35:00,101.23,101.26,101.2,101.22,36451.0,96.054,96.0825,96.0255,96.0445,36451.0
2017-11-08 13:40:00,101.21,101.26,101.19,101.2,24519.0,96.035,96.0825,96.016,96.0255,24519.0
2017-11-08 13:45:00,101.2,101.2,101.12,101.15,12092.0,96.0255,96.0255,95.9496,95.9781,12092.0
2017-11-08 13:50:00,101.16,101.17,101.11,101.13,18048.0,95.9876,95.9971,95.9401,95.9591,18048.0
2017-11-08 13:55:00,101.12,101.15,101.09,101.09,29523.0,95.9496,95.9781,95.9211,95.9211,29523.0
2017-11-08 14:00:00,101.09,101.2,101.08,101.18,53635.0,95.9211,96.0255,95.9117,96.0065,53635.0
2017-11-08 14:05:00,101.19,101.22,101.16,101.17,35031.0,96.016,96.0445,95.9876,95.9971,35031.0
2017-11-08 14:10:00,101.17,101.21,101.15,101.2,41147.0,95.9971,96.035,95.9781,96.0255,41147.0
2017-11-08 14:15:00,101.2,101.23,101.14,101.16,26599.0,96.0255,96.054,95.9686,95.9876,26599.0
2017-11-08 14:20:00,101.16,101.22,101.15,101.2,38152.0,95.9876,96.0445,95.9781,96.0255,38152.0
2017-11-08 14:25:00,101.2,101.2,101.1,101.12,34997.0,96.0255,96.0255,95.9306,95.9496,34997.0
2017-11-08 14:30:00,101.12,101.16,101.06,101.09,218433.0,95.9496,95.9876,95.8927,95.9211,218433.0
2017-11-08 14:35:00,101.09,101.14,100.92,100.93,67481.0,95.9211,95.9686,95.7598,95.7693,67481.0
2017-11-08 14:40:00,100.93,100.94,100.81,100.85,61026.0,95.7693,95.7788,95.6555,95.6934,61026.0
2017-11-08 14:45:00,100.84,100.85,100.77,100.82,72076.0,95.6839,95.6934,95.6175,95.6649,72076.0
2017-11-08 14:50:00,100.83,100.85,100.74,100.78,49372.0,95.6744,95.6934,95.589,95.627,49372.0
2017-11-08 14:55:00,100.79,100.98,100.78,100.94,52539.0,95.6365,95.8168,95.627,95.7788,52539.0
2017-11-08 15:00:00,100.93,100.95,100.81,100.83,58113.0,95.7693,95.7883,95.6555,95.6744,58113.0
2017-11-08 15:05:00,100.83,100.96,100.83,100.91,37192.0,95.6744,95.7978,95.6744,95.7503,37192.0
2017-11-08 15:10:00,100.9,100.98,100.87,100.97,42749.0,95.7409,95.8168,95.7124,95.8073,42749.0
2017-11-08 15:15:00,100.97,100.99,100.91,100.98,47914.0,95.8073,95.8263,95.7503,95.8168,47914.0
2017-11-08 15:20:00,100.98,101.01,100.9,100.99,329253.0,95.8168,95.8452,95.7409,95.8263,329253.0
2017-11-08 15:25:00,100.99,101.01,100.83,100.89,53090.0,95.8263,95.8452,95.6744,95.7314,53090.0
2017-11-08 15:30:00,100.89,100.95,100.86,100.94,73811.0,95.7314,95.7883,95.7029,95.7788,73811.0
2017-11-08 15:35:00,100.95,100.99,100.89,100.98,75576.0,95.7883,95.8263,95.7314,95.8168,75576.0
2017-11-08 15:40:00,100.98,101.11,100.98,101.11,79527.0,95.8168,95.9401,95.8168,95.9401,79527.0
2017-11-08 15:45:00,101.11,101.12,101.09,101.11,187323.0,95.9401,95.9496,95.9211,95.9401,187323.0
2017-11-08 15:50:00,101.11,101.22,101.1,101.11,259797.0,95.9401,96.0445,95.9306,95.9401,259797.0
2017-11-08 15:55:00,101.11,101.19,101.08,101.19,399677.0,95.9401,96.016,95.9117,96.016,399677.0
2017-11-09 09:30:00,100.83,101.39,100.8,101.38,172508.0,95.6744,96.2058,95.646,96.1963,172508.0
2017-11-09 09:35:00,101.41,101.45,100.92,101.28,68907.0,96.2248,96.2627,95.7598,96.1014,68907.0
2017-11-09 09:40:00,101.27,101.68,101.18,101.68,97002.0,96.0919,96.481,96.0065,96.481,97002.0
2017-11-09 09:45:00,101.7,101.98,101.56,101.88,155062.0,96.5,96.7656,96.3671,96.6707,155062.0
2017-11-09 09:50:00,101.86,101.86,101.57,101.64,92727.0,96.6518,96.6518,96.3766,96.443,92727.0
2017-11-09 09:55:00,101.62,102.05,101.62,101.86,118989.0,96.424,96.8321,96.424,96.6518,118989.0
2017-11-09 10:00:00,101.89,102.27,101.86,101.96,197260.0,96.6802,97.0408,96.6518,96.7467,197260.0
2017-11-09 10:05:00,101.95,102.41,101.95,102.36,86835.0,96.7372,97.1737,96.7372,97.1262,86835.0
2017-11-09 10:10:00,102.37,102.43,102.32,102.37,81475.0,97.1357,97.1926,97.0883,97.1357,81475.0
2017-11-09 10:15:00,102.37,102.69,102.34,102.66,166048.0,97.1357,97.4393,97.1072,97.4109,166048.0
2017-11-09 10:20:00,102.68,102.8,102.61,102.66,108127.0,97.4298,97.5437,97.3634,97.4109,108127.0
2017-11-09 10:25:00,102.67,102.82,102.59,102.59,151968.0,97.4204,97.5627,97.3444,97.3444,151968.0
2017-11-09 10:30:00,102.59,102.6,102.38,102.44,53122.0,97.3444,97.3539,97.1452,97.2021,53122.0
2017-11-09 10:35:00,102.43,102.55,102.43,102.48,79300.0,97.1926,97.3065,97.1926,97.2401,79300.0
2017-11-09 10:40:00,102.48,102.7,102.45,102.68,75257.0,97.2401,97.4488,97.2116,97.4298,75257.0
2017-11-09 10:45:00,102.7,102.76,102.66,102.75,89341.0,97.4488,97.5058,97.4109,97.4963,89341.0
2017-11-09 10:50:00,102.75,102.76,102.68,102.73,56098.0,97.4963,97.5058,97.4298,97.4773,56098.0
2017-11-09 10:55:00,102.72,102.89,102.7,102.86,108752.0,97.4678,97.6291,97.4488,97.6006,108752.0
2017-11-09 11:00:00,102.85,102.86,102.74,102.81,59783.0,97.5912,97.6006,97.4868,97.5532,59783.0
2017-11-09 11:05:00,102.8,102.94,102.8,102.94,122365.0,97.5437,97.6766,97.5437,97.6766,122365.0
2017-11-09 11:10:00,102.93,102.99,102.86,102.94,95092.0,97.6671,97.724,97.6006,97.6766,95092.0
2017-11-09 11:15:00,102.94,103.07,102.93,103.02,205476.0,97.6766,97.7999,97.6671,97.7525,205476.0
2017-11-09 11:20:00,103.0,103.13,103.0,103.07,115666.0,97.7335,97.8568,97.7335,97.7999,115666.0
2017-11-09 11:25:00,103.05,103.11,103.05,103.08,124751.0,97.7809,97.8379,97.7809,97.8094,124751.0
2017-11-09 11:30:00,103.09,103.2,103.07,103.11,157516.0,97.8189,97.9233,97.7999,97.8379,157516.0
2017-11-09 11:35:00,103.11,103.12,103.04,103.1,57362.0,97.8379,97.8473,97.7714,97.8284,57362.0
2017-11-09 11:40:00,103.1,103.18,103.06,103.16,99132.0,97.8284,97.9043,97.7904,97.8853,99132.0
2017-11-09 11:45:00,103.16,103.17,102.93,102.95,85716.0,97.8853,97.8948,97.6671,97.686,85716.0
2017-11-09 11:50:00,102.94,102.95,102.6,102.7,83209.0,97.6766,97.686,97.3539,97.4488,83209.0
2017-11-09 11:55:00,102.68,102.75,102.66,102.72,48620.0,97.4298,97.4963,97.4109,97.4678,48620.0
2017-11-09 12:00:00,102.73,102.76,102.5,102.55,65187.0,97.4773,97.5058,97.259,97.3065,65187.0
2017-11-09 12:05:00,102.56,102.67,102.35,102.36,66466.0,97.316,97.4204,97.1167,97.1262,66466.0
2017-11-09 12:10:00,102.36,102.64,102.36,102.48,41232.0,97.1262,97.3919,97.1262,97.2401,41232.0
2017-11-09 12:15:00,102.48,102.59,102.4,102.55,65076.0,97.2401,97.3444,97.1642,97.3065,65076.0
2017-11-09 12:20:00,102.53,102.59,102.49,102.54,40566.0,97.2875,97.3444,97.2496,97.297,40566.0
2017-11-09 12:25:00,102.54,102.74,102.49,102.73,47103.0,97.297,97.4868,97.2496,97.4773,47103.0
2017-11-09 12:30:00,102.73,102.74,102.59,102.62,58092.0,97.4773,97.4868,97.3444,97.3729,58092.0
2017-11-09 12:35:00,102.63,102.77,102.63,102.7,34320.0,97.3824,97.5152,97.3824,97.4488,34320.0
2017-11-09 12:40:00,102.7,102.75,102.67,102.73,51393.0,97.4488,97.4963,97.4204,97.4773,51393.0
2017-11-09 12:45:00,102.72,102.91,102.7,102.91,67867.0,97.4678,97.6481,97.4488,97.6481,67867.0
2017-11-09 12:50:00,102.9,103.0,102.89,102.98,62426.0,97.6386,97.7335,97.6291,97.7145,62426.0
2017-11-09 12:55:00,102.98,102.99,102.83,102.87,51240.0,97.7145,97.724,97.5722,97.6101,51240.0
2017-11-09 13:00:00,102.88,102.96,102.86,102.94,49400.0,97.6196,97.6955,97.6006,97.6766,49400.0
2017-11-09 13:05:00,102.93,102.99,102.91,102.95,40306.0,97.6671,97.724,97.6481,97.686,40306.0
2017-11-09 13:10:00,102.98,103.17,102.98,103.17,50982.0,97.7145,97.8948,97.7145,97.8948,50982.0
2017-11-09 13:15:00,103.17,103.2,103.14,103.14,45028.0,97.8948,97.9233,97.8663,97.8663,45028.0
2017-11-09 13:20:00,103.13,103.22,103.11,103.19,40747.0,97.8568,97.9422,97.8379,97.9138,40747.0
2017-11-09 13:25:00,103.19,103.24,103.12,103.21,49080.0,97.9138,97.9612,97.8473,97.9327,49080.0
2017-11-09 13:30:00,103.22,103.55,103.21,103.44,128757.0,97.9422,98.2554,97.9327,98.151,128757.0
2017-11-09 13:35:00,103.43,103.5,103.42,103.48,70866.0,98.1415,98.2079,98.132,98.1889,70866.0
2017-11-09 13:40:00,103.5,103.55,103.41,103.41,75111.0,98.2079,98.2554,98.1225,98.1225,75111.0
2017-11-09 13:45:00,103.42,103.42,103.28,103.36,91345.0,98.132,98.132,97.9992,98.0751,91345.0
2017-11-09 13:50:00,103.36,103.49,103.24,103.47,177830.0,98.0751,98.1984,97.9612,98.1795,177830.0
2017-11-09 13:55:00,103.47,103.68,103.47,103.64,82552.0,98.1795,98.3787,98.1795,98.3408,82552.0
2017-11-09 14:00:00,103.63,103.74,103.63,103.73,96015.0,98.3313,98.4356,98.3313,98.4262,96015.0
2017-11-09 14:05:00,103.71,103.91,103.7,103.85,131038.0,98.4072,98.597,98.3977,98.54,131038.0
2017-11-09 14:10:00,103.85,103.85,103.61,103.61,70934.0,98.54,98.54,98.3123,98.3123,70934.0
2017-11-09 14:15:00,103.61,103.65,103.47,103.54,114786.0,98.3123,98.3502,98.1795,98.2459,114786.0
2017-11-09 14:20:00,103.55,103.67,103.48,103.51,91051.0,98.2554,98.3692,98.1889,98.2174,91051.0
2017-11-09 14:25:00,103.5,103.56,103.46,103.47,93993.0,98.2079,98.2648,98.17,98.1795,93993.0
2017-11-09 14:30:00,103.46,103.59,103.36,103.46,65189.0,98.17,98.2933,98.0751,98.17,65189.0
2017-11-09 14:35:00,103.46,103.51,103.24,103.3,58014.0,98.17,98.2174,97.9612,98.0181,58014.0
2017-11-09 14:40:00,103.31,103.36,103.25,103.36,88087.0,98.0276,98.0751,97.9707,98.0751,88087.0
2017-11-09 14:45:00,103.35,103.35,103.11,103.19,72916.0,98.0656,98.0656,97.8379,97.9138,72916.0
2017-11-09 14:50:00,103.21,103.22,103.12,103.13,57482.0,97.9327,97.9422,97.8473,97.8568,57482.0
2017-11-09 14:55:00,103.12,103.13,103.01,103.12,55696.0,97.8473,97.8568,97.743,97.8473,55696.0
2017-11-09 15:00:00,103.13,103.3,103.12,103.18,79020.0,97.8568,98.0181,97.8473,97.9043,79020.0
2017-11-09 15:05:00,103.19,103.47,103.18,103.39,97542.0,97.9138,98.1795,97.9043,98.1035,97542.0
2017-11-09 15:10:00,103.39,103.45,103.29,103.43,94507.0,98.1035,98.1605,98.0087,98.1415,94507.0
2017-11-09 15:15:00,103.42,103.47,103.29,103.31,83714.0,98.132,98.1795,98.0087,98.0276,83714.0
2017-11-09 15:20:00,103.31,103.32,103.04,103.06,143886.0,98.0276,98.0371,97.7714,97.7904,143886.0
2017-11-09 15:25:00,103.07,103.15,103.03,103.08,198971.0,97.7999,97.8758,97.7619,97.8094,198971.0
2017-11-09 15:30:00,103.08,103.11,102.92,102.98,91051.0,97.8094,97.8379,97.6576,97.7145,91051.0
2017-11-09 15:35:00,102.99,103.0,102.64,102.75,371778.0,97.724,97.7335,97.3919,97.4963,371778.0
2017-11-09 15:40:00,102.75,103.01,102.74,102.87,249536.0,97.4963,97.743,97.4868,97.6101,249536.0
2017-11-09 15:45:00,102.87,102.96,102.66,102.83,265292.0,97.6101,97.6955,97.4109,97.5722,265292.0
2017-11-09 15:50:00,102.84,103.11,102.82,102.87,302042.0,97.5817,97.8379,97.5627,97.6101,302042.0
2017-11-09 15:55:00,102.86,102.97,102.6,102.75,750406.0,97.6006,97.705,97.3539,97.4963,750406.0
2017-11-10 09:30:00,104.99,105.47,104.08,104.92,1486155.0,99.6217,100.0772,98.7583,99.5553,1486155.0
2017-11-10 09:35:00,104.92,105.37,104.35,105.25,737275.0,99.5553,99.9823,99.0145,99.8684,737275.0
2017-11-10 09:40:00,105.29,105.74,105.2,105.65,493611.0,99.9064,100.3334,99.821,100.248,493611.0
2017-11-10 09:45:00,105.65,105.84,105.32,105.8,529039.0,100.248,100.4283,99.9349,100.3903,529039.0
2017-11-10 09:50:00,105.82,106.24,105.66,105.88,742513.0,100.4093,100.8078,100.2575,100.4662,742513.0
2017-11-10 09:55:00,105.89,105.94,105.52,105.88,272360.0,100.4757,100.5232,100.1246,100.4662,272360.0
2017-11-10 10:00:00,105.9,105.9,105.06,105.06,206768.0,100.4852,100.4852,99.6882,99.6882,206768.0
2017-11-10 10:05:00,105.09,105.39,104.91,105.19,213824.0,99.7166,100.0013,99.5458,99.8115,213824.0
2017-11-10 10:10:00,105.2,105.58,105.18,105.43,180091.0,99.821,100.1816,99.802,100.0392,180091.0
2017-11-10 10:15:00,105.42,105.82,105.34,105.6,171570.0,100.0297,100.4093,99.9538,100.2005,171570.0
2017-11-10 10:20:00,105.58,105.71,105.44,105.7,317379.0,100.1816,100.3049,100.0487,100.2954,317379.0
2017-11-10 10:25:00,105.72,105.93,105.6,105.93,147545.0,100.3144,100.5137,100.2005,100.5137,147545.0
2017-11-10 10:30:00,105.93,106.0,105.63,105.75,298108.0,100.5137,100.5801,100.229,100.3429,298108.0
2017-11-10 10:35:00,105.75,105.99,105.5,105.71,124367.0,100.3429,100.5706,100.1057,100.3049,124367.0
2017-11-10 10:40:00,105.75,105.82,105.67,105.7,126206.0,100.3429,100.4093,100.267,100.2954,126206.0
2017-11-10 10:45:00,105.71,105.95,105.68,105.87,77818.0,100.3049,100.5326,100.2765,100.4567,77818.0
2017-11-10 10:50:00,105.9,105.94,105.76,105.84,54173.0,100.4852,100.5232,100.3524,100.4283,54173.0
2017-11-10 10:55:00,105.87,105.87,105.27,105.39,111894.0,100.4567,100.4567,99.8874,100.0013,111894.0
2017-11-10 11:00:00,105.35,105.46,105.28,105.45,240377.0,99.9633,100.0677,99.8969,100.0582,240377.0
2017-11-10 11:05:00,105.45,105.53,105.22,105.31,178165.0,100.0582,100.1341,99.84,99.9254,178165.0
2017-11-10 11:10:00,105.33,105.48,105.3,105.37,63771.0,99.9443,100.0867,99.9159,99.9823,63771.0
2017-11-10 11:15:00,105.37,105.37,105.17,105.24,108707.0,99.9823,99.9823,99.7925,99.8589,108707.0
2017-11-10 11:20:00,105.23,105.25,104.92,105.06,159680.0,99.8495,99.8684,99.5553,99.6882,159680.0
2017-11-10 11:25:00,105.04,105.18,105.02,105.1,89311.0,99.6692,99.802,99.6502,99.7261,89311.0
2017-11-10 11:30:00,105.08,105.3,105.08,105.22,135921.0,99.7071,99.9159,99.7071,99.84,135921.0
2017-11-10 11:35:00,105.22,105.32,105.1,105.16,145449.0,99.84,99.9349,99.7261,99.783,145449.0
2017-11-10 11:40:00,105.16,105.3,105.07,105.28,186401.0,99.783,99.9159,99.6976,99.8969,186401.0
2017-11-10 11:45:00,105.29,105.29,105.1,105.13,56941.0,99.9064,99.9064,99.7261,99.7546,56941.0
2017-11-10 11:50:00,105.12,105.28,105.12,105.23,68821.0,99.7451,99.8969,99.7451,99.8495,68821.0
2017-11-10 11:55:00,105.23,105.43,105.22,105.4,90285.0,99.8495,100.0392,99.84,100.0108,90285.0
2017-11-10 12:00:00,105.4,105.4,105.31,105.4,74414.0,100.0108,100.0108,99.9254,100.0108,74414.0
2017-11-10 12:05:00,105.4,105.4,105.31,105.39,64830.0,100.0108,100.0108,99.9254,100.0013,64830.0
2017-11-10 12:10:00,105.39,105.6,105.38,105.59,79479.0,100.0013,100.2005,99.9918,100.1911,79479.0
2017-11-10 12:15:00,105.6,105.6,105.4,105.45,59786.0,100.2005,100.2005,100.0108,100.0582,59786.0
2017-11-10 12:20:00,105.44,105.5,105.36,105.49,56979.0,100.0487,100.1057,99.9728,100.0962,56979.0
2017-11-10 12:25:00,105.5,105.59,105.47,105.52,58927.0,100.1057,100.1911,100.0772,100.1246,58927.0
2017-11-10 12:30:00,105.56,105.66,105.5,105.66,52789.0,100.1626,100.2575,100.1057,100.2575,52789.0
2017-11-10 12:35:00,105.65,105.89,105.64,105.89,118254.0,100.248,100.4757,100.2385,100.4757,118254.0
2017-11-10 12:40:00,105.89,105.9,105.81,105.88,99598.0,100.4757,100.4852,100.3998,100.4662,99598.0
2017-11-10 12:45:00,105.89,105.89,105.6,105.72,80451.0,100.4757,100.4757,100.2005,100.3144,80451.0
2017-11-10 12:50:00,105.71,105.8,105.61,105.7,73730.0,100.3049,100.3903,100.21,100.2954,73730.0
2017-11-10 12:55:00,105.7,105.74,105.62,105.66,86479.0,100.2954,100.3334,100.2195,100.2575,86479.0
2017-11-10 13:00:00,105.66,105.66,105.44,105.55,142999.0,100.2575,100.2575,100.0487,100.1531,142999.0
2017-11-10 13:05:00,105.57,105.63,105.44,105.44,81440.0,100.1721,100.229,100.0487,100.0487,81440.0
2017-11-10 13:10:00,105.45,105.45,105.35,105.4,63407.0,100.0582,100.0582,99.9633,100.0108,63407.0
2017-11-10 13:15:00,105.4,105.42,105.27,105.41,72777.0,100.0108,100.0297,99.8874,100.0203,72777.0
2017-11-10 13:20:00,105.4,105.46,105.25,105.45,76358.0,100.0108,100.0677,99.8684,100.0582,76358.0
2017-11-10 13:25:00,105.45,105.51,105.38,105.48,62225.0,100.0582,100.1151,99.9918,100.0867,62225.0
2017-11-10 13:30:00,105.48,105.52,105.39,105.46,47942.0,100.0867,100.1246,100.0013,100.0677,47942.0
2017-11-10 13:35:00,105.47,105.56,105.44,105.55,77822.0,100.0772,100.1626,100.0487,100.1531,77822.0
2017-11-10 13:40:00,105.55,105.57,105.43,105.48,54610.0,100.1531,100.1721,100.0392,100.0867,54610.0
2017-11-10 13:45:00,105.48,105.57,105.43,105.55,54248.0,100.0867,100.1721,100.0392,100.1531,54248.0
2017-11-10 13:50:00,105.55,105.62,105.46,105.46,63535.0,100.1531,100.2195,100.0677,100.0677,63535.0
2017-11-10 13:55:00,105.46,105.54,105.44,105.53,57574.0,100.0677,100.1436,100.0487,100.1341,57574.0
2017-11-10 14:00:00,105.52,105.65,105.51,105.56,66376.0,100.1246,100.248,100.1151,100.1626,66376.0
2017-11-10 14:05:00,105.56,105.6,105.5,105.53,64167.0,100.1626,100.2005,100.1057,100.1341,64167.0
2017-11-10 14:10:00,105.53,105.63,105.53,105.6,85074.0,100.1341,100.229,100.1341,100.2005,85074.0
2017-11-10 14:15:00,105.61,105.62,105.54,105.59,69927.0,100.21,100.2195,100.1436,100.1911,69927.0
2017-11-10 14:20:00,105.6,105.68,105.56,105.59,110449.0,100.2005,100.2765,100.1626,100.1911,110449.0
2017-11-10 14:25:00,105.58,105.61,105.52,105.55,69512.0,100.1816,100.21,100.1246,100.1531,69512.0
2017-11-10 14:30:00,105.55,105.58,105.36,105.41,100724.0,100.1531,100.1816,99.9728,100.0203,100724.0
2017-11-10 14:35:00,105.43,105.54,105.39,105.46,58350.0,100.0392,100.1436,100.0013,100.0677,58350.0
2017-11-10 14:40:00,105.47,105.6,105.47,105.59,101971.0,100.0772,100.2005,100.0772,100.1911,101971.0
2017-11-10 14:45:00,105.59,105.64,105.53,105.53,75534.0,100.1911,100.2385,100.1341,100.1341,75534.0
2017-11-10 14:50:00,105.53,105.55,105.35,105.4,106912.0,100.1341,100.1531,99.9633,100.0108,106912.0
2017-11-10 14:55:00,105.39,105.52,105.37,105.48,73557.0,100.0013,100.1246,99.9823,100.0867,73557.0
2017-11-10 15:00:00,105.5,105.51,105.41,105.44,100056.0,100.1057,100.1151,100.0203,100.0487,100056.0
2017-11-10 15:05:00,105.44,105.47,105.32,105.39,119766.0,100.0487,100.0772,99.9349,100.0013,119766.0
2017-11-10 15:10:00,105.39,105.41,105.24,105.32,135679.0,100.0013,100.0203,99.8589,99.9349,135679.0
2017-11-10 15:15:00,105.33,105.36,105.23,105.3,99606.0,99.9443,99.9728,99.8495,99.9159,99606.0
2017-11-10 15:20:00,105.29,105.39,105.26,105.29,89731.0,99.9064,100.0013,99.8779,99.9064,89731.0
2017-11-10 15:25:00,105.29,105.34,105.19,105.32,155665.0,99.9064,99.9538,99.8115,99.9349,155665.0
2017-11-10 15:30:00,105.32,105.54,105.32,105.49,194138.0,99.9349,100.1436,99.9349,100.0962,194138.0
2017-11-10 15:35:00,105.49,105.53,105.38,105.47,164834.0,100.0962,100.1341,99.9918,100.0772,164834.0
2017-11-10 15:40:00,105.47,105.48,105.17,105.2,139911.0,100.0772,100.0867,99.7925,99.821,139911.0
2017-11-10 15:45:00,105.2,105.25,105.05,105.15,286327.0,99.821,99.8684,99.6787,99.7736,286327.0
2017-11-10 15:50:00,105.15,105.21,105.08,105.11,189606.0,99.7736,99.8305,99.7071,99.7356,189606.0
2017-11-10 15:55:00,105.11,105.15,104.69,104.79,732666.0,99.7356,99.7736,99.3371,99.432,732666.0
2017-11-13 09:30:00,104.14,104.4,103.98,104.23,307448.0,98.8152,99.0619,98.6634,98.9006,307448.0
2017-11-13 09:35:00,104.25,104.44,104.12,104.29,202946.0,98.9196,99.0999,98.7962,98.9575,202946.0
2017-11-13 09:40:00,104.31,104.44,104.21,104.22,194700.0,98.9765,99.0999,98.8816,98.8911,194700.0
2017-11-13 09:45:00,104.22,104.41,104.2,104.39,142054.0,98.8911,99.0714,98.8721,99.0524,142054.0
2017-11-13 09:50:00,104.4,104.94,104.39,104.92,202205.0,99.0619,99.5743,99.0524,99.5553,202205.0
2017-11-13 09:55:00,104.92,105.14,104.86,105.06,154220.0,99.5553,99.7641,99.4984,99.6882,154220.0
2017-11-13 10:00:00,105.06,105.14,105.02,105.11,100580.0,99.6882,99.7641,99.6502,99.7356,100580.0
2017-11-13 10:05:00,105.1,105.12,105.01,105.02,83010.0,99.7261,99.7451,99.6407,99.6502,83010.0
2017-11-13 10:10:00,105.01,105.07,105.0,105.01,101541.0,99.6407,99.6976,99.6312,99.6407,101541.0
2017-11-13 10:15:00,105.01,105.05,104.94,104.99,122289.0,99.6407,99.6787,99.5743,99.6217,122289.0
2017-11-13 10:20:00,104.99,105.01,104.93,104.98,117974.0,99.6217,99.6407,99.5648,99.6122,117974.0
2017-11-13 10:25:00,104.98,105.11,104.97,104.99,118947.0,99.6122,99.7356,99.6028,99.6217,118947.0
2017-11-13 10:30:00,104.99,105.11,104.99,105.05,47425.0,99.6217,99.7356,99.6217,99.6787,47425.0
2017-11-13 10:35:00,105.05,105.1,104.99,105.0,58013.0,99.6787,99.7261,99.6217,99.6312,58013.0
2017-11-13 10:40:00,104.99,105.0,104.82,104.82,63990.0,99.6217,99.6312,99.4604,99.4604,63990.0
2017-11-13 10:45:00,104.83,104.94,104.78,104.88,65729.0,99.4699,99.5743,99.4225,99.5174,65729.0
2017-11-13 10:50:00,104.88,104.97,104.87,104.91,44181.0,99.5174,99.6028,99.5079,99.5458,44181.0
2017-11-13 10:55:00,104.9,104.93,104.79,104.91,80010.0,99.5363,99.5648,99.432,99.5458,80010.0
2017-11-13 11:00:00,104.91,104.93,104.85,104.86,36013.0,99.5458,99.5648,99.4889,99.4984,36013.0
2017-11-13 11:05:00,104.86,104.92,104.75,104.77,65614.0,99.4984,99.5553,99.394,99.413,65614.0
2017-11-13 11:10:00,104.76,104.8,104.66,104.78,71873.0,99.4035,99.4414,99.3086,99.4225,71873.0
2017-11-13 11:15:00,104.77,104.82,104.69,104.71,64295.0,99.413,99.4604,99.3371,99.356,64295.0
2017-11-13 11:20:00,104.72,104.72,104.63,104.65,52693.0,99.3655,99.3655,99.2801,99.2991,52693.0
2017-11-13 11:25:00,104.65,104.7,104.5,104.52,107814.0,99.2991,99.3466,99.1568,99.1758,107814.0
2017-11-13 11:30:00,104.52,104.54,104.44,104.53,61565.0,99.1758,99.1947,99.0999,99.1853,61565.0
2017-11-13 11:35:00,104.53,104.53,104.33,104.34,109545.0,99.1853,99.1853,98.9955,99.005,109545.0
2017-11-13 11:40:00,104.35,104.46,104.34,104.44,39838.0,99.0145,99.1188,99.005,99.0999,39838.0
2017-11-13 11:45:00,104.44,104.48,104.41,104.47,54388.0,99.0999,99.1378,99.0714,99.1283,54388.0
2017-11-13 11:50:00,104.46,104.53,104.46,104.51,102146.0,99.1188,99.1853,99.1188,99.1663,102146.0
2017-11-13 11:55:00,104.51,104.53,104.47,104.53,66791.0,99.1663,99.1853,99.1283,99.1853,66791.0
2017-11-13 12:00:00,104.54,104.56,104.48,104.53,69069.0,99.1947,99.2137,99.1378,99.1853,69069.0
2017-11-13 12:05:00,104.53,104.56,104.48,104.56,60217.0,99.1853,99.2137,99.1378,99.2137,60217.0
2017-11-13 12:10:00,104.57,104.83,104.54,104.75,169156.0,99.2232,99.4699,99.1947,99.394,169156.0
2017-11-13 12:15:00,104.75,104.75,104.6,104.6,40124.0,99.394,99.394,99.2517,99.2517,40124.0
2017-11-13 12:20:00,104.61,104.61,104.53,104.55,28551.0,99.2612,99.2612,99.1853,99.2042,28551.0
2017-11-13 12:25:00,104.55,104.56,104.47,104.49,29770.0,99.2042,99.2137,99.1283,99.1473,29770.0
2017-11-13 12:30:00,104.49,104.52,104.46,104.51,25993.0,99.1473,99.1758,99.1188,99.1663,25993.0
2017-11-13 12:35:00,104.51,104.52,104.45,104.46,32778.0,99.1663,99.1758,99.1093,99.1188,32778.0
2017-11-13 12:40:00,104.47,104.47,104.41,104.41,37002.0,99.1283,99.1283,99.0714,99.0714,37002.0
2017-11-13 12:45:00,104.41,104.47,104.37,104.37,36705.0,99.0714,99.1283,99.0334,99.0334,36705.0
2017-11-13 12:50:00,104.38,104.43,104.36,104.43,29008.0,99.0429,99.0904,99.0239,99.0904,29008.0
2017-11-13 12:55:00,104.43,104.44,104.37,104.42,44951.0,99.0904,99.0999,99.0334,99.0809,44951.0
2017-11-13 13:00:00,104.42,104.44,104.33,104.38,62755.0,99.0809,99.0999,98.9955,99.0429,62755.0
2017-11-13 13:05:00,104.38,104.45,104.37,104.44,32604.0,99.0429,99.1093,99.0334,99.0999,32604.0
2017-11-13 13:10:00,104.45,104.45,104.4,104.4,39452.0,99.1093,99.1093,99.0619,99.0619,39452.0
2017-11-13 13:15:00,104.4,104.41,104.34,104.35,28534.0,99.0619,99.0714,99.005,99.0145,28534.0
2017-11-13 13:20:00,104.36,104.41,104.35,104.4,25851.0,99.0239,99.0714,99.0145,99.0619,25851.0
2017-11-13 13:25:00,104.4,104.48,104.4,104.47,32097.0,99.0619,99.1378,99.0619,99.1283,32097.0
2017-11-13 13:30:00,104.47,104.51,104.44,104.45,34477.0,99.1283,99.1663,99.0999,99.1093,34477.0
2017-11-13 13:35:00,104.45,104.47,104.43,104.44,28057.0,99.1093,99.1283,99.0904,99.0999,28057.0
2017-11-13 13:40:00,104.45,104.45,104.37,104.4,32202.0,99.1093,99.1093,99.0334,99.0619,32202.0
2017-11-13 13:45:00,104.4,104.42,104.38,104.4,39056.0,99.0619,99.0809,99.0429,99.0619,39056.0
2017-11-13 13:50:00,104.4,104.43,104.38,104.4,78819.0,99.0619,99.0904,99.0429,99.0619,78819.0
2017-11-13 13:55:00,104.4,104.4,104.35,104.35,41708.0,99.0619,99.0619,99.0145,99.0145,41708.0
2017-11-13 14:00:00,104.35,104.35,104.22,104.29,111092.0,99.0145,99.0145,98.8911,98.9575,111092.0
2017-11-13 14:05:00,104.29,104.44,104.28,104.34,73043.0,98.9575,99.0999,98.948,99.005,73043.0
2017-11-13 14:10:00,104.34,104.35,104.21,104.25,46483.0,99.005,99.0145,98.8816,98.9196,46483.0
2017-11-13 14:15:00,104.24,104.26,104.19,104.21,48046.0,98.9101,98.9291,98.8626,98.8816,48046.0
2017-11-13 14:20:00,104.21,104.23,104.16,104.19,50529.0,98.8816,98.9006,98.8342,98.8626,50529.0
2017-11-13 14:25:00,104.18,104.24,104.18,104.24,36321.0,98.8531,98.9101,98.8531,98.9101,36321.0
2017-11-13 14:30:00,104.23,104.27,104.15,104.26,56863.0,98.9006,98.9385,98.8247,98.9291,56863.0
2017-11-13 14:35:00,104.26,104.29,104.24,104.29,45599.0,98.9291,98.9575,98.9101,98.9575,45599.0
2017-11-13 14:40:00,104.28,104.29,104.24,104.25,28514.0,98.948,98.9575,98.9101,98.9196,28514.0
2017-11-13 14:45:00,104.26,104.31,104.17,104.2,67542.0,98.9291,98.9765,98.8437,98.8721,67542.0
2017-11-13 14:50:00,104.2,104.28,104.18,104.26,39332.0,98.8721,98.948,98.8531,98.9291,39332.0
2017-11-13 14:55:00,104.26,104.31,104.24,104.24,35296.0,98.9291,98.9765,98.9101,98.9101,35296.0
2017-11-13 15:00:00,104.25,104.27,104.23,104.26,35898.0,98.9196,98.9385,98.9006,98.9291,35898.0
2017-11-13 15:05:00,104.25,104.41,104.25,104.38,86003.0,98.9196,99.0714,98.9196,99.0429,86003.0
2017-11-13 15:10:00,104.38,104.46,104.38,104.44,54829.0,99.0429,99.1188,99.0429,99.0999,54829.0
2017-11-13 15:15:00,104.45,104.51,104.45,104.49,50862.0,99.1093,99.1663,99.1093,99.1473,50862.0
2017-11-13 15:20:00,104.49,104.52,104.48,104.51,59920.0,99.1473,99.1758,99.1378,99.1663,59920.0
2017-11-13 15:25:00,104.5,104.55,104.48,104.55,55052.0,99.1568,99.2042,99.1378,99.2042,55052.0
2017-11-13 15:30:00,104.55,104.58,104.51,104.57,103869.0,99.2042,99.2327,99.1663,99.2232,103869.0
2017-11-13 15:35:00,104.57,104.66,104.55,104.62,70238.0,99.2232,99.3086,99.2042,99.2707,70238.0
2017-11-13 15:40:00,104.62,104.62,104.53,104.54,98145.0,99.2707,99.2707,99.1853,99.1947,98145.0
2017-11-13 15:45:00,104.55,104.6,104.53,104.57,108829.0,99.2042,99.2517,99.1853,99.2232,108829.0
2017-11-13 15:50:00,104.57,104.71,104.56,104.69,160086.0,99.2232,99.356,99.2137,99.3371,160086.0
2017-11-13 15:55:00,104.68,104.76,104.66,104.75,262351.0,99.3276,99.4035,99.3086,99.394,262351.0
2017-11-14 09:30:00,104.57,104.57,104.0,104.04,251464.0,99.2232,99.2232,98.6824,98.7203,251464.0
2017-11-14 09:35:00,104.03,104.08,103.75,103.8,149721.0,98.7108,98.7583,98.4451,98.4926,149721.0
2017-11-14 09:40:00,103.8,104.28,103.79,104.17,80540.0,98.4926,98.948,98.4831,98.8437,80540.0
2017-11-14 09:45:00,104.16,104.19,104.05,104.08,91236.0,98.8342,98.8626,98.7298,98.7583,91236.0
2017-11-14 09:50:00,104.07,104.08,103.79,103.83,145766.0,98.7488,98.7583,98.4831,98.521,145766.0
2017-11-14 09:55:00,103.84,103.9,103.72,103.8,157556.0,98.5305,98.5875,98.4167,98.4926,157556.0
2017-11-14 10:00:00,103.79,103.97,103.53,103.53,287127.0,98.4831,98.6539,98.2364,98.2364,287127.0
2017-11-14 10:05:00,103.53,103.56,103.26,103.29,151325.0,98.2364,98.2648,97.9802,98.0087,151325.0
2017-11-14 10:10:00,103.27,103.49,103.25,103.45,99748.0,97.9897,98.1984,97.9707,98.1605,99748.0
2017-11-14 10:15:00,103.45,103.54,103.38,103.47,82700.0,98.1605,98.2459,98.0941,98.1795,82700.0
2017-11-14 10:20:00,103.48,103.6,103.43,103.44,85965.0,98.1889,98.3028,98.1415,98.151,85965.0
2017-11-14 10:25:00,103.45,103.53,103.41,103.44,96397.0,98.1605,98.2364,98.1225,98.151,96397.0
2017-11-14 10:30:00,103.43,103.45,103.15,103.25,117510.0,98.1415,98.1605,97.8758,97.9707,117510.0
2017-11-14 10:35:00,103.27,103.48,103.17,103.44,62179.0,97.9897,98.1889,97.8948,98.151,62179.0
2017-11-14 10:40:00,103.44,103.51,103.38,103.43,55808.0,98.151,98.2174,98.0941,98.1415,55808.0
2017-11-14 10:45:00,103.44,103.57,103.39,103.57,55189.0,98.151,98.2743,98.1035,98.2743,55189.0
2017-11-14 10:50:00,103.57,103.66,103.56,103.58,51430.0,98.2743,98.3597,98.2648,98.2838,51430.0
2017-11-14 10:55:00,103.58,103.64,103.53,103.58,51636.0,98.2838,98.3408,98.2364,98.2838,51636.0
2017-11-14 11:00:00,103.59,103.71,103.57,103.66,59399.0,98.2933,98.4072,98.2743,98.3597,59399.0
2017-11-14 11:05:00,103.67,103.73,103.65,103.69,51942.0,98.3692,98.4262,98.3502,98.3882,51942.0
2017-11-14 11:10:00,103.69,103.83,103.67,103.71,42205.0,98.3882,98.521,98.3692,98.4072,42205.0
2017-11-14 11:15:00,103.71,103.71,103.58,103.6,103415.0,98.4072,98.4072,98.2838,98.3028,103415.0
2017-11-14 11:20:00,103.6,103.73,103.6,103.63,40746.0,98.3028,98.4262,98.3028,98.3313,40746.0
2017-11-14 11:25:00,103.64,103.64,103.47,103.48,57505.0,98.3408,98.3408,98.1795,98.1889,57505.0
2017-11-14 11:30:00,103.48,103.68,103.44,103.68,38669.0,98.1889,98.3787,98.151,98.3787,38669.0
2017-11-14 11:35:00,103.68,103.69,103.6,103.6,42441.0,98.3787,98.3882,98.3028,98.3028,42441.0
2017-11-14 11:40:00,103.6,103.67,103.5,103.59,58818.0,98.3028,98.3692,98.2079,98.2933,58818.0
2017-11-14 11:45:00,103.59,103.63,103.44,103.48,58436.0,98.2933,98.3313,98.151,98.1889,58436.0
2017-11-14 11:50:00,103.49,103.6,103.47,103.51,32432.0,98.1984,98.3028,98.1795,98.2174,32432.0
2017-11-14 11:55:00,103.51,103.52,103.4,103.42,31830.0,98.2174,98.2269,98.113,98.132,31830.0
2017-11-14 12:00:00,103.42,103.56,103.38,103.47,40469.0,98.132,98.2648,98.0941,98.1795,40469.0
2017-11-14 12:05:00,103.48,103.53,103.4,103.49,31756.0,98.1889,98.2364,98.113,98.1984,31756.0
2017-11-14 12:10:00,103.49,103.53,103.3,103.32,32230.0,98.1984,98.2364,98.0181,98.0371,32230.0
2017-11-14 12:15:00,103.32,103.34,103.31,103.32,29515.0,98.0371,98.0561,98.0276,98.0371,29515.0
2017-11-14 12:20:00,103.33,103.49,103.3,103.49,35680.0,98.0466,98.1984,98.0181,98.1984,35680.0
2017-11-14 12:25:00,103.49,103.5,103.32,103.35,21729.0,98.1984,98.2079,98.0371,98.0656,21729.0
2017-11-14 12:30:00,103.35,103.35,103.27,103.28,48441.0,98.0656,98.0656,97.9897,97.9992,48441.0
2017-11-14 12:35:00,103.28,103.35,103.25,103.34,26709.0,97.9992,98.0656,97.9707,98.0561,26709.0
2017-11-14 12:40:00,103.34,103.4,103.31,103.33,17857.0,98.0561,98.113,98.0276,98.0466,17857.0
2017-11-14 12:45:00,103.34,103.35,103.29,103.31,28829.0,98.0561,98.0656,98.0087,98.0276,28829.0
2017-11-14 12:50:00,103.32,103.35,103.19,103.23,40420.0,98.0371,98.0656,97.9138,97.9517,40420.0
2017-11-14 12:55:00,103.23,103.25,103.16,103.24,35540.0,97.9517,97.9707,97.8853,97.9612,35540.0
2017-11-14 13:00:00,103.25,103.26,103.11,103.14,52594.0,97.9707,97.9802,97.8379,97.8663,52594.0
2017-11-14 13:05:00,103.13,103.34,103.0,103.31,99776.0,97.8568,98.0561,97.7335,98.0276,99776.0
2017-11-14 13:10:00,103.3,103.37,103.22,103.31,47307.0,98.0181,98.0846,97.9422,98.0276,47307.0
2017-11-14 13:15:00,103.31,103.32,103.18,103.19,28850.0,98.0276,98.0371,97.9043,97.9138,28850.0
2017-11-14 13:20:00,103.19,103.25,103.14,103.19,32549.0,97.9138,97.9707,97.8663,97.9138,32549.0
2017-11-14 13:25:00,103.19,103.23,103.12,103.19,36282.0,97.9138,97.9517,97.8473,97.9138,36282.0
2017-11-14 13:30:00,103.19,103.25,103.15,103.17,36444.0,97.9138,97.9707,97.8758,97.8948,36444.0
2017-11-14 13:35:00,103.16,103.23,103.11,103.15,29635.0,97.8853,97.9517,97.8379,97.8758,29635.0
2017-11-14 13:40:00,103.15,103.26,103.14,103.21,50431.0,97.8758,97.9802,97.8663,97.9327,50431.0
2017-11-14 13:45:00,103.22,103.4,103.22,103.34,41392.0,97.9422,98.113,97.9422,98.0561,41392.0
2017-11-14 13:50:00,103.35,103.38,103.29,103.37,31388.0,98.0656,98.0941,98.0087,98.0846,31388.0
2017-11-14 13:55:00,103.36,103.37,103.24,103.29,37136.0,98.0751,98.0846,97.9612,98.0087,37136.0
2017-11-14 14:00:00,103.29,103.34,103.23,103.24,34122.0,98.0087,98.0561,97.9517,97.9612,34122.0
2017-11-14 14:05:00,103.24,103.27,103.16,103.17,41512.0,97.9612,97.9897,97.8853,97.8948,41512.0
2017-11-14 14:10:00,103.18,103.25,103.15,103.15,42375.0,97.9043,97.9707,97.8758,97.8758,42375.0
2017-11-14 14:15:00,103.16,103.19,103.05,103.13,66735.0,97.8853,97.9138,97.7809,97.8568,66735.0
2017-11-14 14:20:00,103.13,103.21,103.1,103.2,39745.0,97.8568,97.9327,97.8284,97.9233,39745.0
2017-11-14 14:25:00,103.21,103.25,103.13,103.24,33528.0,97.9327,97.9707,97.8568,97.9612,33528.0
2017-11-14 14:30:00,103.24,103.3,103.21,103.22,27764.0,97.9612,98.0181,97.9327,97.9422,27764.0
2017-11-14 14:35:00,103.21,103.27,103.17,103.27,42989.0,97.9327,97.9897,97.8948,97.9897,42989.0
2017-11-14 14:40:00,103.26,103.34,103.21,103.31,41740.0,97.9802,98.0561,97.9327,98.0276,41740.0
2017-11-14 14:45:00,103.31,103.33,103.25,103.26,32711.0,98.0276,98.0466,97.9707,97.9802,32711.0
2017-11-14 14:50:00,103.27,103.33,103.25,103.33,55864.0,97.9897,98.0466,97.9707,98.0466,55864.0
2017-11-14 14:55:00,103.33,103.38,103.31,103.34,33901.0,98.0466,98.0941,98.0276,98.0561,33901.0
2017-11-14 15:00:00,103.33,103.38,103.28,103.36,48752.0,98.0466,98.0941,97.9992,98.0751,48752.0
2017-11-14 15:05:00,103.35,103.37,103.29,103.29,58396.0,98.0656,98.0846,98.0087,98.0087,58396.0
2017-11-14 15:10:00,103.29,103.42,103.29,103.41,57860.0,98.0087,98.132,98.0087,98.1225,57860.0
2017-11-14 15:15:00,103.41,103.41,103.33,103.35,51112.0,98.1225,98.1225,98.0466,98.0656,51112.0
2017-11-14 15:20:00,103.34,103.35,103.22,103.23,61259.0,98.0561,98.0656,97.9422,97.9517,61259.0
2017-11-14 15:25:00,103.23,103.27,103.17,103.2,58774.0,97.9517,97.9897,97.8948,97.9233,58774.0
2017-11-14 15:30:00,103.2,103.26,103.15,103.23,74090.0,97.9233,97.9802,97.8758,97.9517,74090.0
2017-11-14 15:35:00,103.23,103.24,103.08,103.11,88035.0,97.9517,97.9612,97.8094,97.8379,88035.0
2017-11-14 15:40:00,103.11,103.15,103.08,103.13,78804.0,97.8379,97.8758,97.8094,97.8568,78804.0
2017-11-14 15:45:00,103.12,103.19,103.07,103.09,128400.0,97.8473,97.9138,97.7999,97.8189,128400.0
2017-11-14 15:50:00,103.09,103.16,103.07,103.12,168956.0,97.8189,97.8853,97.7999,97.8473,168956.0
2017-11-14 15:55:00,103.11,103.24,103.07,103.16,315602.0,97.8379,97.9612,97.7999,97.8853,315602.0
2017-11-15 09:30:00,102.76,103.05,102.5,102.81,248134.0,97.5058,97.7809,97.259,97.5532,248134.0
2017-11-15 09:35:00,102.81,102.81,102.44,102.62,99435.0,97.5532,97.5532,97.2021,97.3729,99435.0
2017-11-15 09:40:00,102.62,102.84,102.5,102.84,84285.0,97.3729,97.5817,97.259,97.5817,84285.0
2017-11-15 09:45:00,102.83,102.99,102.77,102.85,72573.0,97.5722,97.724,97.5152,97.5912,72573.0
2017-11-15 09:50:00,102.85,103.12,102.79,103.09,63839.0,97.5912,97.8473,97.5342,97.8189,63839.0
2017-11-15 09:55:00,103.09,103.25,103.08,103.25,62217.0,97.8189,97.9707,97.8094,97.9707,62217.0
2017-11-15 10:00:00,103.25,103.56,103.22,103.55,113400.0,97.9707,98.2648,97.9422,98.2554,113400.0
2017-11-15 10:05:00,103.55,103.71,103.39,103.44,90337.0,98.2554,98.4072,98.1035,98.151,90337.0
2017-11-15 10:10:00,103.44,103.54,103.27,103.29,24539.0,98.151,98.2459,97.9897,98.0087,24539.0
2017-11-15 10:15:00,103.3,103.54,103.27,103.51,40675.0,98.0181,98.2459,97.9897,98.2174,40675.0
2017-11-15 10:20:00,103.53,103.54,103.33,103.4,101580.0,98.2364,98.2459,98.0466,98.113,101580.0
2017-11-15 10:25:00,103.4,103.4,103.1,103.11,64082.0,98.113,98.113,97.8284,97.8379,64082.0
2017-11-15 10:30:00,103.09,103.28,102.99,103.26,48988.0,97.8189,97.9992,97.724,97.9802,48988.0
2017-11-15 10:35:00,103.25,103.32,103.1,103.17,58397.0,97.9707,98.0371,97.8284,97.8948,58397.0
2017-11-15 10:40:00,103.17,103.32,103.16,103.31,44577.0,97.8948,98.0371,97.8853,98.0276,44577.0
2017-11-15 10:45:00,103.31,103.5,103.3,103.47,71823.0,98.0276,98.2079,98.0181,98.1795,71823.0
2017-11-15 10:50:00,103.47,103.59,103.47,103.5,55249.0,98.1795,98.2933,98.1795,98.2079,55249.0
2017-11-15 10:55:00,103.5,103.59,103.49,103.54,53384.0,98.2079,98.2933,98.1984,98.2459,53384.0
2017-11-15 11:00:00,103.54,103.54,103.4,103.48,63284.0,98.2459,98.2459,98.113,98.1889,63284.0
2017-11-15 11:05:00,103.46,103.63,103.46,103.63,43604.0,98.17,98.3313,98.17,98.3313,43604.0
2017-11-15 11:10:00,103.64,103.69,103.54,103.56,78163.0,98.3408,98.3882,98.2459,98.2648,78163.0
2017-11-15 11:15:00,103.56,103.72,103.54,103.71,56873.0,98.2648,98.4167,98.2459,98.4072,56873.0
2017-11-15 11:20:00,103.7,103.73,103.62,103.67,87360.0,98.3977,98.4262,98.3218,98.3692,87360.0
2017-11-15 11:25:00,103.67,103.77,103.65,103.74,85260.0,98.3692,98.4641,98.3502,98.4356,85260.0
2017-11-15 11:30:00,103.74,103.78,103.45,103.53,51140.0,98.4356,98.4736,98.1605,98.2364,51140.0
2017-11-15 11:35:00,103.52,103.57,103.49,103.5,48133.0,98.2269,98.2743,98.1984,98.2079,48133.0
2017-11-15 11:40:00,103.5,103.56,103.49,103.5,65384.0,98.2079,98.2648,98.1984,98.2079,65384.0
2017-11-15 11:45:00,103.51,103.56,103.5,103.54,24326.0,98.2174,98.2648,98.2079,98.2459,24326.0
2017-11-15 11:50:00,103.54,103.61,103.52,103.52,25546.0,98.2459,98.3123,98.2269,98.2269,25546.0
2017-11-15 11:55:00,103.52,103.63,103.49,103.58,41926.0,98.2269,98.3313,98.1984,98.2838,41926.0
2017-11-15 12:00:00,103.57,103.62,103.51,103.57,30240.0,98.2743,98.3218,98.2174,98.2743,30240.0
2017-11-15 12:05:00,103.57,103.67,103.54,103.64,159475.0,98.2743,98.3692,98.2459,98.3408,159475.0
2017-11-15 12:10:00,103.64,103.85,103.64,103.8,46281.0,98.3408,98.54,98.3408,98.4926,46281.0
2017-11-15 12:15:00,103.81,103.81,103.69,103.73,28713.0,98.5021,98.5021,98.3882,98.4262,28713.0
2017-11-15 12:20:00,103.73,103.76,103.66,103.71,24287.0,98.4262,98.4546,98.3597,98.4072,24287.0
2017-11-15 12:25:00,103.73,103.75,103.61,103.66,35679.0,98.4262,98.4451,98.3123,98.3597,35679.0
2017-11-15 12:30:00,103.67,103.82,103.64,103.8,31388.0,98.3692,98.5116,98.3408,98.4926,31388.0
2017-11-15 12:35:00,103.8,103.86,103.72,103.76,42462.0,98.4926,98.5495,98.4167,98.4546,42462.0
2017-11-15 12:40:00,103.76,103.82,103.69,103.79,28822.0,98.4546,98.5116,98.3882,98.4831,28822.0
2017-11-15 12:45:00,103.78,103.8,103.68,103.78,28166.0,98.4736,98.4926,98.3787,98.4736,28166.0
2017-11-15 12:50:00,103.77,103.8,103.74,103.75,22536.0,98.4641,98.4926,98.4356,98.4451,22536.0
2017-11-15 12:55:00,103.75,103.83,103.73,103.78,33649.0,98.4451,98.521,98.4262,98.4736,33649.0
2017-11-15 13:00:00,103.78,103.78,103.67,103.74,21664.0,98.4736,98.4736,98.3692,98.4356,21664.0
2017-11-15 13:05:00,103.73,103.74,103.51,103.52,43895.0,98.4262,98.4356,98.2174,98.2269,43895.0
2017-11-15 13:10:00,103.53,103.57,103.5,103.55,19522.0,98.2364,98.2743,98.2079,98.2554,19522.0
2017-11-15 13:15:00,103.54,103.68,103.52,103.62,24851.0,98.2459,98.3787,98.2269,98.3218,24851.0
2017-11-15 13:20:00,103.6,103.62,103.52,103.56,25801.0,98.3028,98.3218,98.2269,98.2648,25801.0
2017-11-15 13:25:00,103.56,103.58,103.5,103.52,21609.0,98.2648,98.2838,98.2079,98.2269,21609.0
2017-11-15 13:30:00,103.52,103.56,103.52,103.56,15271.0,98.2269,98.2648,98.2269,98.2648,15271.0
2017-11-15 13:35:00,103.55,103.59,103.53,103.54,29088.0,98.2554,98.2933,98.2364,98.2459,29088.0
2017-11-15 13:40:00,103.55,103.63,103.51,103.62,35858.0,98.2554,98.3313,98.2174,98.3218,35858.0
2017-11-15 13:45:00,103.63,103.73,103.62,103.69,44681.0,98.3313,98.4262,98.3218,98.3882,44681.0
2017-11-15 13:50:00,103.68,103.68,103.58,103.58,23146.0,98.3787,98.3787,98.2838,98.2838,23146.0
2017-11-15 13:55:00,103.58,103.61,103.55,103.58,23786.0,98.2838,98.3123,98.2554,98.2838,23786.0
2017-11-15 14:00:00,103.57,103.63,103.56,103.6,20590.0,98.2743,98.3313,98.2648,98.3028,20590.0
2017-11-15 14:05:00,103.6,103.61,103.54,103.54,17170.0,98.3028,98.3123,98.2459,98.2459,17170.0
2017-11-15 14:10:00,103.55,103.61,103.54,103.56,29176.0,98.2554,98.3123,98.2459,98.2648,29176.0
2017-11-15 14:15:00,103.56,103.65,103.55,103.59,20706.0,98.2648,98.3502,98.2554,98.2933,20706.0
2017-11-15 14:20:00,103.6,103.71,103.6,103.68,32243.0,98.3028,98.4072,98.3028,98.3787,32243.0
2017-11-15 14:25:00,103.67,103.69,103.62,103.69,41118.0,98.3692,98.3882,98.3218,98.3882,41118.0
2017-11-15 14:30:00,103.7,103.8,103.66,103.79,37715.0,98.3977,98.4926,98.3597,98.4831,37715.0
2017-11-15 14:35:00,103.79,103.86,103.76,103.78,70344.0,98.4831,98.5495,98.4546,98.4736,70344.0
2017-11-15 14:40:00,103.78,103.82,103.69,103.7,34792.0,98.4736,98.5116,98.3882,98.3977,34792.0
2017-11-15 14:45:00,103.69,103.75,103.67,103.75,29273.0,98.3882,98.4451,98.3692,98.4451,29273.0
2017-11-15 14:50:00,103.75,103.96,103.75,103.8,72428.0,98.4451,98.6444,98.4451,98.4926,72428.0
2017-11-15 14:55:00,103.8,103.84,103.76,103.8,41181.0,98.4926,98.5305,98.4546,98.4926,41181.0
2017-11-15 15:00:00,103.8,103.85,103.79,103.81,34007.0,98.4926,98.54,98.4831,98.5021,34007.0
2017-11-15 15:05:00,103.82,103.82,103.74,103.77,33329.0,98.5116,98.5116,98.4356,98.4641,33329.0
2017-11-15 15:10:00,103.77,103.91,103.76,103.88,81373.0,98.4641,98.597,98.4546,98.5685,81373.0
2017-11-15 15:15:00,103.88,103.95,103.87,103.93,48835.0,98.5685,98.6349,98.559,98.6159,48835.0
2017-11-15 15:20:00,103.93,103.96,103.81,103.87,64248.0,98.6159,98.6444,98.5021,98.559,64248.0
2017-11-15 15:25:00,103.89,103.9,103.68,103.68,92072.0,98.578,98.5875,98.3787,98.3787,92072.0
2017-11-15 15:30:00,103.68,103.85,103.67,103.81,62849.0,98.3787,98.54,98.3692,98.5021,62849.0
2017-11-15 15:35:00,103.81,103.94,103.81,103.92,58353.0,98.5021,98.6254,98.5021,98.6064,58353.0
2017-11-15 15:40:00,103.92,103.92,103.82,103.87,68582.0,98.6064,98.6064,98.5116,98.559,68582.0
2017-11-15 15:45:00,103.87,103.91,103.8,103.81,107757.0,98.559,98.597,98.4926,98.5021,107757.0
2017-11-15 15:50:00,103.81,103.81,103.66,103.75,155025.0,98.5021,98.5021,98.3597,98.4451,155025.0
2017-11-15 15:55:00,103.74,103.8,103.67,103.7,285243.0,98.4356,98.4926,98.3692,98.3977,285243.0
2017-11-16 09:30:00,103.63,103.98,103.38,103.54,160043.0,98.3313,98.6634,98.0941,98.2459,160043.0
2017-11-16 09:35:00,103.56,103.6,102.9,103.01,141064.0,98.2648,98.3028,97.6386,97.743,141064.0
2017-11-16 09:40:00,103.01,103.33,102.82,102.93,95590.0,97.743,98.0466,97.5627,97.6671,95590.0
2017-11-16 09:45:00,102.92,103.02,102.76,102.87,101240.0,97.6576,97.7525,97.5058,97.6101,101240.0
2017-11-16 09:50:00,102.88,103.04,102.87,102.89,60769.0,97.6196,97.7714,97.6101,97.6291,60769.0
2017-11-16 09:55:00,102.9,103.13,102.89,103.01,51144.0,97.6386,97.8568,97.6291,97.743,51144.0
2017-11-16 10:00:00,103.0,103.12,102.98,103.12,53447.0,97.7335,97.8473,97.7145,97.8473,53447.0
2017-11-16 10:05:00,103.12,103.22,103.06,103.2,62893.0,97.8473,97.9422,97.7904,97.9233,62893.0
2017-11-16 10:10:00,103.2,103.26,103.07,103.22,116312.0,97.9233,97.9802,97.7999,97.9422,116312.0
2017-11-16 10:15:00,103.23,103.41,103.21,103.33,36516.0,97.9517,98.1225,97.9327,98.0466,36516.0
2017-11-16 10:20:00,103.34,103.42,103.3,103.42,66142.0,98.0561,98.132,98.0181,98.132,66142.0
2017-11-16 10:25:00,103.46,103.65,103.45,103.63,55268.0,98.17,98.3502,98.1605,98.3313,55268.0
2017-11-16 10:30:00,103.63,103.7,103.48,103.53,89515.0,98.3313,98.3977,98.1889,98.2364,89515.0
2017-11-16 10:35:00,103.52,103.64,103.46,103.61,58548.0,98.2269,98.3408,98.17,98.3123,58548.0
2017-11-16 10:40:00,103.61,103.69,103.46,103.47,42724.0,98.3123,98.3882,98.17,98.1795,42724.0
2017-11-16 10:45:00,103.48,103.63,103.47,103.63,54185.0,98.1889,98.3313,98.1795,98.3313,54185.0
2017-11-16 10:50:00,103.63,103.67,103.55,103.61,35432.0,98.3313,98.3692,98.2554,98.3123,35432.0
2017-11-16 10:55:00,103.62,103.66,103.55,103.63,32527.0,98.3218,98.3597,98.2554,98.3313,32527.0
2017-11-16 11:00:00,103.66,103.81,103.61,103.66,68358.0,98.3597,98.5021,98.3123,98.3597,68358.0
2017-11-16 11:05:00,103.67,103.76,103.63,103.67,67227.0,98.3692,98.4546,98.3313,98.3692,67227.0
2017-11-16 11:10:00,103.67,103.67,103.57,103.58,47371.0,98.3692,98.3692,98.2743,98.2838,47371.0
2017-11-16 11:15:00,103.55,103.7,103.55,103.67,67378.0,98.2554,98.3977,98.2554,98.3692,67378.0
2017-11-16 11:20:00,103.67,103.69,103.57,103.64,29923.0,98.3692,98.3882,98.2743,98.3408,29923.0
2017-11-16 11:25:00,103.64,103.72,103.57,103.6,36312.0,98.3408,98.4167,98.2743,98.3028,36312.0
2017-11-16 11:30:00,103.6,103.68,103.48,103.65,38028.0,98.3028,98.3787,98.1889,98.3502,38028.0
2017-11-16 11:35:00,103.65,103.71,103.61,103.66,38677.0,98.3502,98.4072,98.3123,98.3597,38677.0
2017-11-16 11:40:00,103.66,103.84,103.65,103.83,57417.0,98.3597,98.5305,98.3502,98.521,57417.0
2017-11-16 11:45:00,103.84,103.86,103.75,103.81,57663.0,98.5305,98.5495,98.4451,98.5021,57663.0
2017-11-16 11:50:00,103.81,103.87,103.78,103.87,36033.0,98.5021,98.559,98.4736,98.559,36033.0
2017-11-16 11:55:00,103.87,103.93,103.82,103.83,37207.0,98.559,98.6159,98.5116,98.521,37207.0
2017-11-16 12:00:00,103.82,103.83,103.69,103.77,49605.0,98.5116,98.521,98.3882,98.4641,49605.0
2017-11-16 12:05:00,103.76,103.82,103.71,103.75,16359.0,98.4546,98.5116,98.4072,98.4451,16359.0
2017-11-16 12:10:00,103.74,103.8,103.74,103.76,15335.0,98.4356,98.4926,98.4356,98.4546,15335.0
2017-11-16 12:15:00,103.77,103.81,103.75,103.75,17229.0,98.4641,98.5021,98.4451,98.4451,17229.0
2017-11-16 12:20:00,103.76,103.77,103.68,103.69,21973.0,98.4546,98.4641,98.3787,98.3882,21973.0
2017-11-16 12:25:00,103.69,103.82,103.68,103.81,25201.0,98.3882,98.5116,98.3787,98.5021,25201.0
2017-11-16 12:30:00,103.81,103.82,103.68,103.76,19288.0,98.5021,98.5116,98.3787,98.4546,19288.0
2017-11-16 12:35:00,103.76,103.76,103.61,103.71,40433.0,98.4546,98.4546,98.3123,98.4072,40433.0
2017-11-16 12:40:00,103.72,103.78,103.64,103.77,19973.0,98.4167,98.4736,98.3408,98.4641,19973.0
2017-11-16 12:45:00,103.78,103.78,103.69,103.77,20184.0,98.4736,98.4736,98.3882,98.4641,20184.0
2017-11-16 12:50:00,103.77,103.82,103.71,103.81,79282.0,98.4641,98.5116,98.4072,98.5021,79282.0
2017-11-16 12:55:00,103.81,103.85,103.73,103.73,25542.0,98.5021,98.54,98.4262,98.4262,25542.0
2017-11-16 13:00:00,103.75,103.78,103.68,103.7,20261.0,98.4451,98.4736,98.3787,98.3977,20261.0
2017-11-16 13:05:00,103.7,103.73,103.66,103.71,13836.0,98.3977,98.4262,98.3597,98.4072,13836.0
2017-11-16 13:10:00,103.71,103.74,103.62,103.65,15012.0,98.4072,98.4356,98.3218,98.3502,15012.0
2017-11-16 13:15:00,103.62,103.69,103.62,103.69,13093.0,98.3218,98.3882,98.3218,98.3882,13093.0
2017-11-16 13:20:00,103.7,103.77,103.67,103.71,29998.0,98.3977,98.4641,98.3692,98.4072,29998.0
2017-11-16 13:25:00,103.72,103.77,103.69,103.73,19195.0,98.4167,98.4641,98.3882,98.4262,19195.0
2017-11-16 13:30:00,103.71,103.76,103.64,103.74,25060.0,98.4072,98.4546,98.3408,98.4356,25060.0
2017-11-16 13:35:00,103.75,103.78,103.67,103.71,21879.0,98.4451,98.4736,98.3692,98.4072,21879.0
2017-11-16 13:40:00,103.69,103.73,103.68,103.69,24795.0,98.3882,98.4262,98.3787,98.3882,24795.0
2017-11-16 13:45:00,103.71,103.73,103.67,103.71,18905.0,98.4072,98.4262,98.3692,98.4072,18905.0
2017-11-16 13:50:00,103.72,103.72,103.68,103.71,20553.0,98.4167,98.4167,98.3787,98.4072,20553.0
2017-11-16 13:55:00,103.71,103.71,103.56,103.57,48013.0,98.4072,98.4072,98.2648,98.2743,48013.0
2017-11-16 14:00:00,103.57,103.65,103.51,103.58,33126.0,98.2743,98.3502,98.2174,98.2838,33126.0
2017-11-16 14:05:00,103.61,103.61,103.55,103.59,30714.0,98.3123,98.3123,98.2554,98.2933,30714.0
2017-11-16 14:10:00,103.59,103.66,103.59,103.62,22778.0,98.2933,98.3597,98.2933,98.3218,22778.0
2017-11-16 14:15:00,103.62,103.65,103.61,103.63,19889.0,98.3218,98.3502,98.3123,98.3313,19889.0
2017-11-16 14:20:00,103.63,103.65,103.62,103.64,25774.0,98.3313,98.3502,98.3218,98.3408,25774.0
2017-11-16 14:25:00,103.64,103.66,103.64,103.65,28484.0,98.3408,98.3597,98.3408,98.3502,28484.0
2017-11-16 14:30:00,103.66,103.66,103.62,103.65,28523.0,98.3597,98.3597,98.3218,98.3502,28523.0
2017-11-16 14:35:00,103.65,103.67,103.62,103.65,37771.0,98.3502,98.3692,98.3218,98.3502,37771.0
2017-11-16 14:40:00,103.65,103.66,103.63,103.63,24615.0,98.3502,98.3597,98.3313,98.3313,24615.0
2017-11-16 14:45:00,103.64,103.65,103.59,103.63,23285.0,98.3408,98.3502,98.2933,98.3313,23285.0
2017-11-16 14:50:00,103.62,103.65,103.56,103.56,50957.0,98.3218,98.3502,98.2648,98.2648,50957.0
2017-11-16 14:55:00,103.57,103.63,103.54,103.63,36010.0,98.2743,98.3313,98.2459,98.3313,36010.0
2017-11-16 15:00:00,103.63,103.63,103.56,103.58,39718.0,98.3313,98.3313,98.2648,98.2838,39718.0
2017-11-16 15:05:00,103.58,103.61,103.48,103.48,52055.0,98.2838,98.3123,98.1889,98.1889,52055.0
2017-11-16 15:10:00,103.48,103.57,103.46,103.54,40767.0,98.1889,98.2743,98.17,98.2459,40767.0
2017-11-16 15:15:00,103.55,103.57,103.46,103.57,58571.0,98.2554,98.2743,98.17,98.2743,58571.0
2017-11-16 15:20:00,103.56,103.6,103.51,103.53,59200.0,98.2648,98.3028,98.2174,98.2364,59200.0
2017-11-16 15:25:00,103.53,103.6,103.52,103.6,54487.0,98.2364,98.3028,98.2269,98.3028,54487.0
2017-11-16 15:30:00,103.59,103.6,103.47,103.54,80520.0,98.2933,98.3028,98.1795,98.2459,80520.0
2017-11-16 15:35:00,103.53,103.58,103.5,103.57,55347.0,98.2364,98.2838,98.2079,98.2743,55347.0
2017-11-16 15:40:00,103.56,103.57,103.46,103.48,83143.0,98.2648,98.2743,98.17,98.1889,83143.0
2017-11-16 15:45:00,103.48,103.54,103.46,103.53,89939.0,98.1889,98.2459,98.17,98.2364,89939.0
2017-11-16 15:50:00,103.53,103.58,103.49,103.57,127002.0,98.2364,98.2838,98.1984,98.2743,127002.0
2017-11-16 15:55:00,103.57,103.6,103.52,103.6,342679.0,98.2743,98.3028,98.2269,98.3028,342679.0
2017-11-17 09:30:00,103.22,103.46,102.97,103.24,432775.0,97.9422,98.17,97.705,97.9612,432775.0
2017-11-17 09:35:00,103.25,103.71,103.24,103.68,85235.0,97.9707,98.4072,97.9612,98.3787,85235.0
2017-11-17 09:40:00,103.7,103.75,103.62,103.7,68187.0,98.3977,98.4451,98.3218,98.3977,68187.0
2017-11-17 09:45:00,103.7,103.89,103.64,103.81,190973.0,98.3977,98.578,98.3408,98.5021,190973.0
2017-11-17 09:50:00,103.81,103.95,103.72,103.89,237836.0,98.5021,98.6349,98.4167,98.578,237836.0
2017-11-17 09:55:00,103.89,103.99,103.69,103.7,78791.0,98.578,98.6729,98.3882,98.3977,78791.0
2017-11-17 10:00:00,103.69,103.75,103.5,103.51,77481.0,98.3882,98.4451,98.2079,98.2174,77481.0
2017-11-17 10:05:00,103.5,103.69,103.46,103.56,82168.0,98.2079,98.3882,98.17,98.2648,82168.0
2017-11-17 10:10:00,103.59,103.6,103.49,103.52,48628.0,98.2933,98.3028,98.1984,98.2269,48628.0
2017-11-17 10:15:00,103.51,103.64,103.45,103.64,29225.0,98.2174,98.3408,98.1605,98.3408,29225.0
2017-11-17 10:20:00,103.64,103.7,103.56,103.65,30712.0,98.3408,98.3977,98.2648,98.3502,30712.0
2017-11-17 10:25:00,103.67,103.75,103.66,103.69,27294.0,98.3692,98.4451,98.3597,98.3882,27294.0
2017-11-17 10:30:00,103.7,103.8,103.67,103.76,34281.0,98.3977,98.4926,98.3692,98.4546,34281.0
2017-11-17 10:35:00,103.75,103.81,103.75,103.77,39482.0,98.4451,98.5021,98.4451,98.4641,39482.0
2017-11-17 10:40:00,103.76,103.76,103.62,103.64,38457.0,98.4546,98.4546,98.3218,98.3408,38457.0
2017-11-17 10:45:00,103.64,103.75,103.56,103.57,45499.0,98.3408,98.4451,98.2648,98.2743,45499.0
2017-11-17 10:50:00,103.57,103.58,103.49,103.5,52009.0,98.2743,98.2838,98.1984,98.2079,52009.0
2017-11-17 10:55:00,103.5,103.5,103.28,103.4,62976.0,98.2079,98.2079,97.9992,98.113,62976.0
2017-11-17 11:00:00,103.41,103.46,103.4,103.41,27103.0,98.1225,98.17,98.113,98.1225,27103.0
2017-11-17 11:05:00,103.41,103.49,103.35,103.47,45827.0,98.1225,98.1984,98.0656,98.1795,45827.0
2017-11-17 11:10:00,103.47,103.56,103.47,103.56,52372.0,98.1795,98.2648,98.1795,98.2648,52372.0
2017-11-17 11:15:00,103.55,103.69,103.54,103.69,60454.0,98.2554,98.3882,98.2459,98.3882,60454.0
2017-11-17 11:20:00,103.69,103.75,103.67,103.7,74938.0,98.3882,98.4451,98.3692,98.3977,74938.0
2017-11-17 11:25:00,103.7,103.73,103.65,103.65,79047.0,98.3977,98.4262,98.3502,98.3502,79047.0
2017-11-17 11:30:00,103.66,103.66,103.6,103.65,29380.0,98.3597,98.3597,98.3028,98.3502,29380.0
2017-11-17 11:35:00,103.67,103.68,103.56,103.68,60539.0,98.3692,98.3787,98.2648,98.3787,60539.0
2017-11-17 11:40:00,103.68,103.78,103.64,103.68,91130.0,98.3787,98.4736,98.3408,98.3787,91130.0
2017-11-17 11:45:00,103.69,103.77,103.66,103.72,52276.0,98.3882,98.4641,98.3597,98.4167,52276.0
2017-11-17 11:50:00,103.72,103.77,103.7,103.7,44444.0,98.4167,98.4641,98.3977,98.3977,44444.0
2017-11-17 11:55:00,103.7,103.87,103.7,103.87,39139.0,98.3977,98.559,98.3977,98.559,39139.0
2017-11-17 12:00:00,103.87,103.91,103.72,103.74,38062.0,98.559,98.597,98.4167,98.4356,38062.0
2017-11-17 12:05:00,103.74,103.78,103.73,103.77,27617.0,98.4356,98.4736,98.4262,98.4641,27617.0
2017-11-17 12:10:00,103.76,103.83,103.73,103.83,60493.0,98.4546,98.521,98.4262,98.521,60493.0
2017-11-17 12:15:00,103.83,103.84,103.8,103.82,25778.0,98.521,98.5305,98.4926,98.5116,25778.0
2017-11-17 12:20:00,103.82,103.83,103.73,103.73,64922.0,98.5116,98.521,98.4262,98.4262,64922.0
2017-11-17 12:25:00,103.73,103.76,103.67,103.68,21684.0,98.4262,98.4546,98.3692,98.3787,21684.0
2017-11-17 12:30:00,103.69,103.7,103.62,103.62,15393.0,98.3882,98.3977,98.3218,98.3218,15393.0
2017-11-17 12:35:00,103.62,103.7,103.62,103.68,22142.0,98.3218,98.3977,98.3218,98.3787,22142.0
2017-11-17 12:40:00,103.68,103.76,103.64,103.75,25741.0,98.3787,98.4546,98.3408,98.4451,25741.0
2017-11-17 12:45:00,103.75,103.75,103.66,103.69,19312.0,98.4451,98.4451,98.3597,98.3882,19312.0
2017-11-17 12:50:00,103.7,103.71,103.61,103.64,22654.0,98.3977,98.4072,98.3123,98.3408,22654.0
2017-11-17 12:55:00,103.63,103.65,103.6,103.61,25712.0,98.3313,98.3502,98.3028,98.3123,25712.0
2017-11-17 13:00:00,103.6,103.62,103.56,103.58,22123.0,98.3028,98.3218,98.2648,98.2838,22123.0
2017-11-17 13:05:00,103.59,103.61,103.55,103.58,20661.0,98.2933,98.3123,98.2554,98.2838,20661.0
2017-11-17 13:10:00,103.58,103.66,103.57,103.59,25209.0,98.2838,98.3597,98.2743,98.2933,25209.0
2017-11-17 13:15:00,103.59,103.7,103.59,103.66,30959.0,98.2933,98.3977,98.2933,98.3597,30959.0
2017-11-17 13:20:00,103.66,103.7,103.65,103.68,22855.0,98.3597,98.3977,98.3502,98.3787,22855.0
2017-11-17 13:25:00,103.69,103.7,103.63,103.66,21578.0,98.3882,98.3977,98.3313,98.3597,21578.0
2017-11-17 13:30:00,103.66,103.67,103.62,103.64,22589.0,98.3597,98.3692,98.3218,98.3408,22589.0
2017-11-17 13:35:00,103.65,103.66,103.64,103.66,21964.0,98.3502,98.3597,98.3408,98.3597,21964.0
2017-11-17 13:40:00,103.67,103.67,103.65,103.66,21367.0,98.3692,98.3692,98.3502,98.3597,21367.0
2017-11-17 13:45:00,103.66,103.68,103.57,103.67,36421.0,98.3597,98.3787,98.2743,98.3692,36421.0
2017-11-17 13:50:00,103.68,103.7,103.59,103.62,36155.0,98.3787,98.3977,98.2933,98.3218,36155.0
2017-11-17 13:55:00,103.61,103.64,103.58,103.62,23890.0,98.3123,98.3408,98.2838,98.3218,23890.0
2017-11-17 14:00:00,103.63,103.63,103.61,103.61,15583.0,98.3313,98.3313,98.3123,98.3123,15583.0
2017-11-17 14:05:00,103.63,103.64,103.6,103.63,39276.0,98.3313,98.3408,98.3028,98.3313,39276.0
2017-11-17 14:10:00,103.63,103.65,103.61,103.61,37402.0,98.3313,98.3502,98.3123,98.3123,37402.0
2017-11-17 14:15:00,103.61,103.65,103.58,103.65,25775.0,98.3123,98.3502,98.2838,98.3502,25775.0
2017-11-17 14:20:00,103.65,103.65,103.62,103.64,24007.0,98.3502,98.3502,98.3218,98.3408,24007.0
2017-11-17 14:25:00,103.65,103.67,103.61,103.66,28379.0,98.3502,98.3692,98.3123,98.3597,28379.0
2017-11-17 14:30:00,103.67,103.67,103.63,103.64,16560.0,98.3692,98.3692,98.3313,98.3408,16560.0
2017-11-17 14:35:00,103.65,103.66,103.63,103.63,30741.0,98.3502,98.3597,98.3313,98.3313,30741.0
2017-11-17 14:40:00,103.64,103.65,103.62,103.64,33247.0,98.3408,98.3502,98.3218,98.3408,33247.0
2017-11-17 14:45:00,103.65,103.65,103.61,103.62,28272.0,98.3502,98.3502,98.3123,98.3218,28272.0
2017-11-17 14:50:00,103.62,103.67,103.62,103.64,50415.0,98.3218,98.3692,98.3218,98.3408,50415.0
2017-11-17 14:55:00,103.63,103.67,103.63,103.66,28457.0,98.3313,98.3692,98.3313,98.3597,28457.0
2017-11-17 15:00:00,103.67,103.67,103.63,103.65,50144.0,98.3692,98.3692,98.3313,98.3502,50144.0
2017-11-17 15:05:00,103.65,103.68,103.65,103.67,36959.0,98.3502,98.3787,98.3502,98.3692,36959.0
2017-11-17 15:10:00,103.67,103.67,103.66,103.67,29252.0,98.3692,98.3692,98.3597,98.3692,29252.0
2017-11-17 15:15:00,103.67,103.68,103.65,103.67,69942.0,98.3692,98.3787,98.3502,98.3692,69942.0
2017-11-17 15:20:00,103.67,103.71,103.67,103.69,69167.0,98.3692,98.4072,98.3692,98.3882,69167.0
2017-11-17 15:25:00,103.68,103.72,103.65,103.66,48914.0,98.3787,98.4167,98.3502,98.3597,48914.0
2017-11-17 15:30:00,103.66,103.69,103.62,103.67,56193.0,98.3597,98.3882,98.3218,98.3692,56193.0
2017-11-17 15:35:00,103.68,103.69,103.64,103.67,72313.0,98.3787,98.3882,98.3408,98.3692,72313.0
2017-11-17 15:40:00,103.68,103.68,103.56,103.58,85303.0,98.3787,98.3787,98.2648,98.2838,85303.0
2017-11-17 15:45:00,103.56,103.57,103.45,103.52,129032.0,98.2648,98.2743,98.1605,98.2269,129032.0
2017-11-17 15:50:00,103.52,103.63,103.52,103.58,146306.0,98.2269,98.3313,98.2269,98.2838,146306.0
2017-11-17 15:55:00,103.58,103.61,103.43,103.44,414821.0,98.2838,98.3123,98.1415,98.151,414821.0
2017-11-20 09:30:00,103.42,103.42,102.83,103.06,167140.0,98.132,98.132,97.5722,97.7904,167140.0
2017-11-20 09:35:00,103.09,103.33,102.75,103.24,230135.0,97.8189,98.0466,97.4963,97.9612,230135.0
2017-11-20 09:40:00,103.25,103.36,103.22,103.33,63712.0,97.9707,98.0751,97.9422,98.0466,63712.0
2017-11-20 09:45:00,103.35,103.39,103.08,103.11,48849.0,98.0656,98.1035,97.8094,97.8379,48849.0
2017-11-20 09:50:00,103.12,103.21,103.04,103.04,51499.0,97.8473,97.9327,97.7714,97.7714,51499.0
2017-11-20 09:55:00,103.06,103.29,103.06,103.14,50997.0,97.7904,98.0087,97.7904,97.8663,50997.0
2017-11-20 10:00:00,103.14,103.18,102.97,103.11,64853.0,97.8663,97.9043,97.705,97.8379,64853.0
2017-11-20 10:05:00,103.1,103.27,103.1,103.21,46423.0,97.8284,97.9897,97.8284,97.9327,46423.0
2017-11-20 10:10:00,103.21,103.28,103.13,103.14,43346.0,97.9327,97.9992,97.8568,97.8663,43346.0
2017-11-20 10:15:00,103.17,103.21,103.02,103.05,46487.0,97.8948,97.9327,97.7525,97.7809,46487.0
2017-11-20 10:20:00,103.05,103.26,103.04,103.18,49637.0,97.7809,97.9802,97.7714,97.9043,49637.0
2017-11-20 10:25:00,103.18,103.18,103.05,103.1,55893.0,97.9043,97.9043,97.7809,97.8284,55893.0
2017-11-20 10:30:00,103.1,103.11,102.93,102.97,36117.0,97.8284,97.8379,97.6671,97.705,36117.0
2017-11-20 10:35:00,102.96,102.97,102.88,102.89,32071.0,97.6955,97.705,97.6196,97.6291,32071.0
2017-11-20 10:40:00,102.89,102.93,102.86,102.9,36778.0,97.6291,97.6671,97.6006,97.6386,36778.0
2017-11-20 10:45:00,102.89,102.98,102.89,102.97,37053.0,97.6291,97.7145,97.6291,97.705,37053.0
2017-11-20 10:50:00,102.98,103.05,102.96,103.04,41212.0,97.7145,97.7809,97.6955,97.7714,41212.0
2017-11-20 10:55:00,103.03,103.09,102.98,103.09,36161.0,97.7619,97.8189,97.7145,97.8189,36161.0
2017-11-20 11:00:00,103.09,103.13,103.0,103.04,42211.0,97.8189,97.8568,97.7335,97.7714,42211.0
2017-11-20 11:05:00,103.04,103.04,102.94,102.99,37028.0,97.7714,97.7714,97.6766,97.724,37028.0
2017-11-20 11:10:00,103.01,103.11,103.0,103.07,40730.0,97.743,97.8379,97.7335,97.7999,40730.0
2017-11-20 11:15:00,103.07,103.09,103.05,103.08,33503.0,97.7999,97.8189,97.7809,97.8094,33503.0
2017-11-20 11:20:00,103.08,103.08,102.98,102.98,54858.0,97.8094,97.8094,97.7145,97.7145,54858.0
2017-11-20 11:25:00,102.97,102.99,102.92,102.98,33506.0,97.705,97.724,97.6576,97.7145,33506.0
2017-11-20 11:30:00,102.98,103.05,102.95,102.95,32865.0,97.7145,97.7809,97.686,97.686,32865.0
2017-11-20 11:35:00,102.95,102.95,102.78,102.79,69337.0,97.686,97.686,97.5247,97.5342,69337.0
2017-11-20 11:40:00,102.8,102.95,102.79,102.94,47417.0,97.5437,97.686,97.5342,97.6766,47417.0
2017-11-20 11:45:00,102.95,103.01,102.94,102.94,31585.0,97.686,97.743,97.6766,97.6766,31585.0
2017-11-20 11:50:00,102.94,103.01,102.89,103.01,34723.0,97.6766,97.743,97.6291,97.743,34723.0
2017-11-20 11:55:00,103.01,103.06,102.96,102.97,43221.0,97.743,97.7904,97.6955,97.705,43221.0
2017-11-20 12:00:00,102.98,103.08,102.96,103.06,32257.0,97.7145,97.8094,97.6955,97.7904,32257.0
2017-11-20 12:05:00,103.06,103.08,102.89,102.89,34012.0,97.7904,97.8094,97.6291,97.6291,34012.0
2017-11-20 12:10:00,102.9,102.9,102.8,102.8,20991.0,97.6386,97.6386,97.5437,97.5437,20991.0
2017-11-20 12:15:00,102.8,102.9,102.78,102.89,31633.0,97.5437,97.6386,97.5247,97.6291,31633.0
2017-11-20 12:20:00,102.9,102.9,102.78,102.81,32143.0,97.6386,97.6386,97.5247,97.5532,32143.0
2017-11-20 12:25:00,102.82,102.95,102.8,102.94,14654.0,97.5627,97.686,97.5437,97.6766,14654.0
2017-11-20 12:30:00,102.96,103.01,102.95,102.98,18468.0,97.6955,97.743,97.686,97.7145,18468.0
2017-11-20 12:35:00,102.97,103.05,102.97,103.04,15456.0,97.705,97.7809,97.705,97.7714,15456.0
2017-11-20 12:40:00,103.05,103.15,103.04,103.14,23014.0,97.7809,97.8758,97.7714,97.8663,23014.0
2017-11-20 12:45:00,103.15,103.16,103.1,103.15,20703.0,97.8758,97.8853,97.8284,97.8758,20703.0
2017-11-20 12:50:00,103.17,103.19,103.08,103.15,24416.0,97.8948,97.9138,97.8094,97.8758,24416.0
2017-11-20 12:55:00,103.14,103.26,103.14,103.26,14972.0,97.8663,97.9802,97.8663,97.9802,14972.0
2017-11-20 13:00:00,103.27,103.27,103.22,103.23,30950.0,97.9897,97.9897,97.9422,97.9517,30950.0
2017-11-20 13:05:00,103.22,103.23,103.14,103.14,34129.0,97.9422,97.9517,97.8663,97.8663,34129.0
2017-11-20 13:10:00,103.15,103.18,103.14,103.18,14119.0,97.8758,97.9043,97.8663,97.9043,14119.0
2017-11-20 13:15:00,103.2,103.28,103.17,103.19,42769.0,97.9233,97.9992,97.8948,97.9138,42769.0
2017-11-20 13:20:00,103.18,103.2,103.15,103.16,24309.0,97.9043,97.9233,97.8758,97.8853,24309.0
2017-11-20 13:25:00,103.16,103.2,103.12,103.13,32031.0,97.8853,97.9233,97.8473,97.8568,32031.0
2017-11-20 13:30:00,103.13,103.14,103.01,103.01,30843.0,97.8568,97.8663,97.743,97.743,30843.0
2017-11-20 13:35:00,103.02,103.08,103.0,103.02,46949.0,97.7525,97.8094,97.7335,97.7525,46949.0
2017-11-20 13:40:00,103.02,103.06,102.98,102.98,41537.0,97.7525,97.7904,97.7145,97.7145,41537.0
2017-11-20 13:45:00,102.98,103.01,102.95,103.0,26047.0,97.7145,97.743,97.686,97.7335,26047.0
2017-11-20 13:50:00,103.0,103.01,102.91,102.92,26999.0,97.7335,97.743,97.6481,97.6576,26999.0
2017-11-20 13:55:00,102.92,102.96,102.89,102.94,43172.0,97.6576,97.6955,97.6291,97.6766,43172.0
2017-11-20 14:00:00,102.93,102.99,102.93,102.98,29364.0,97.6671,97.724,97.6671,97.7145,29364.0
2017-11-20 14:05:00,102.99,103.04,102.98,103.03,115525.0,97.724,97.7714,97.7145,97.7619,115525.0
2017-11-20 14:10:00,103.03,103.1,103.02,103.08,39331.0,97.7619,97.8284,97.7525,97.8094,39331.0
2017-11-20 14:15:00,103.08,103.09,103.03,103.03,28859.0,97.8094,97.8189,97.7619,97.7619,28859.0
2017-11-20 14:20:00,103.04,103.09,103.02,103.03,28431.0,97.7714,97.8189,97.7525,97.7619,28431.0
2017-11-20 14:25:00,103.02,103.03,102.97,103.01,36137.0,97.7525,97.7619,97.705,97.743,36137.0
2017-11-20 14:30:00,103.01,103.03,102.97,102.98,35902.0,97.743,97.7619,97.705,97.7145,35902.0
2017-11-20 14:35:00,102.98,103.04,102.98,103.02,42354.0,97.7145,97.7714,97.7145,97.7525,42354.0
2017-11-20 14:40:00,103.02,103.04,103.0,103.01,27145.0,97.7525,97.7714,97.7335,97.743,27145.0
2017-11-20 14:45:00,103.02,103.06,103.01,103.03,29686.0,97.7525,97.7904,97.743,97.7619,29686.0
2017-11-20 14:50:00,103.04,103.05,103.0,103.01,23218.0,97.7714,97.7809,97.7335,97.743,23218.0
2017-11-20 14:55:00,103.0,103.03,102.94,103.03,40922.0,97.7335,97.7619,97.6766,97.7619,40922.0
2017-11-20 15:00:00,103.03,103.05,103.01,103.04,42540.0,97.7619,97.7809,97.743,97.7714,42540.0
2017-11-20 15:05:00,103.05,103.08,102.96,102.97,50383.0,97.7809,97.8094,97.6955,97.705,50383.0
2017-11-20 15:10:00,102.97,103.0,102.95,102.97,27488.0,97.705,97.7335,97.686,97.705,27488.0
2017-11-20 15:15:00,102.97,102.98,102.83,102.83,47729.0,97.705,97.7145,97.5722,97.5722,47729.0
2017-11-20 15:20:00,102.84,102.86,102.79,102.79,35791.0,97.5817,97.6006,97.5342,97.5342,35791.0
2017-11-20 15:25:00,102.79,102.79,102.7,102.75,76336.0,97.5342,97.5342,97.4488,97.4963,76336.0
2017-11-20 15:30:00,102.75,102.79,102.7,102.78,57470.0,97.4963,97.5342,97.4488,97.5247,57470.0
2017-11-20 15:35:00,102.78,102.83,102.77,102.82,48358.0,97.5247,97.5722,97.5152,97.5627,48358.0
2017-11-20 15:40:00,102.81,102.89,102.78,102.89,57322.0,97.5532,97.6291,97.5247,97.6291,57322.0
2017-11-20 15:45:00,102.89,102.95,102.85,102.94,90053.0,97.6291,97.686,97.5912,97.6766,90053.0
2017-11-20 15:50:00,102.95,102.95,102.89,102.94,97257.0,97.686,97.686,97.6291,97.6766,97257.0
2017-11-20 15:55:00,102.93,102.96,102.74,102.74,264378.0,97.6671,97.6955,97.4868,97.4868,264378.0
2017-11-21 09:30:00,102.97,103.08,102.81,102.85,130937.0,97.705,97.8094,97.5532,97.5912,130937.0
2017-11-21 09:35:00,102.9,103.17,102.88,102.99,54947.0,97.6386,97.8948,97.6196,97.724,54947.0
2017-11-21 09:40:00,103.0,103.12,102.84,102.93,59712.0,97.7335,97.8473,97.5817,97.6671,59712.0
2017-11-21 09:45:00,102.89,103.15,102.87,103.14,59781.0,97.6291,97.8758,97.6101,97.8663,59781.0
2017-11-21 09:50:00,103.12,103.13,102.97,102.98,49840.0,97.8473,97.8568,97.705,97.7145,49840.0
2017-11-21 09:55:00,102.98,103.02,102.91,102.92,45326.0,97.7145,97.7525,97.6481,97.6576,45326.0
2017-11-21 10:00:00,102.92,102.98,102.88,102.95,47344.0,97.6576,97.7145,97.6196,97.686,47344.0
2017-11-21 10:05:00,102.94,102.99,102.93,102.97,46975.0,97.6766,97.724,97.6671,97.705,46975.0
2017-11-21 10:10:00,102.97,103.07,102.96,103.05,58670.0,97.705,97.7999,97.6955,97.7809,58670.0
2017-11-21 10:15:00,103.03,103.16,103.01,103.1,67918.0,97.7619,97.8853,97.743,97.8284,67918.0
2017-11-21 10:20:00,103.08,103.12,102.9,102.9,63113.0,97.8094,97.8473,97.6386,97.6386,63113.0
2017-11-21 10:25:00,102.91,102.98,102.88,102.95,42709.0,97.6481,97.7145,97.6196,97.686,42709.0
2017-11-21 10:30:00,102.95,102.98,102.91,102.97,59153.0,97.686,97.7145,97.6481,97.705,59153.0
2017-11-21 10:35:00,102.96,103.01,102.93,102.94,43676.0,97.6955,97.743,97.6671,97.6766,43676.0
2017-11-21 10:40:00,102.94,102.99,102.92,102.96,39198.0,97.6766,97.724,97.6576,97.6955,39198.0
2017-11-21 10:45:00,102.97,103.05,102.96,103.04,38210.0,97.705,97.7809,97.6955,97.7714,38210.0
2017-11-21 10:50:00,103.05,103.08,102.98,102.99,46778.0,97.7809,97.8094,97.7145,97.724,46778.0
2017-11-21 10:55:00,102.98,102.98,102.91,102.97,24655.0,97.7145,97.7145,97.6481,97.705,24655.0
2017-11-21 11:00:00,102.98,103.04,102.94,102.99,35240.0,97.7145,97.7714,97.6766,97.724,35240.0
2017-11-21 11:05:00,102.99,103.07,102.98,103.06,34130.0,97.724,97.7999,97.7145,97.7904,34130.0
2017-11-21 11:10:00,103.07,103.07,102.9,102.9,32756.0,97.7999,97.7999,97.6386,97.6386,32756.0
2017-11-21 11:15:00,102.9,102.97,102.84,102.96,38712.0,97.6386,97.705,97.5817,97.6955,38712.0
2017-11-21 11:20:00,102.98,103.02,102.94,103.01,31209.0,97.7145,97.7525,97.6766,97.743,31209.0
2017-11-21 11:25:00,103.01,103.05,102.99,103.02,28413.0,97.743,97.7809,97.724,97.7525,28413.0
2017-11-21 11:30:00,103.01,103.02,102.96,103.0,27078.0,97.743,97.7525,97.6955,97.7335,27078.0
2017-11-21 11:35:00,103.01,103.05,102.97,103.03,17196.0,97.743,97.7809,97.705,97.7619,17196.0
2017-11-21 11:40:00,103.03,103.05,103.02,103.04,30289.0,97.7619,97.7809,97.7525,97.7714,30289.0
2017-11-21 11:45:00,103.04,103.11,103.03,103.09,43737.0,97.7714,97.8379,97.7619,97.8189,43737.0
2017-11-21 11:50:00,103.08,103.08,103.03,103.05,17508.0,97.8094,97.8094,97.7619,97.7809,17508.0
2017-11-21 11:55:00,103.06,103.13,103.06,103.07,25544.0,97.7904,97.8568,97.7904,97.7999,25544.0
2017-11-21 12:00:00,103.07,103.14,103.07,103.12,12872.0,97.7999,97.8663,97.7999,97.8473,12872.0
2017-11-21 12:05:00,103.13,103.13,103.07,103.1,37701.0,97.8568,97.8568,97.7999,97.8284,37701.0
2017-11-21 12:10:00,103.09,103.11,103.02,103.03,25804.0,97.8189,97.8379,97.7525,97.7619,25804.0
2017-11-21 12:15:00,103.02,103.07,103.02,103.03,20108.0,97.7525,97.7999,97.7525,97.7619,20108.0
2017-11-21 12:20:00,103.03,103.04,102.99,103.01,40756.0,97.7619,97.7714,97.724,97.743,40756.0
2017-11-21 12:25:00,103.02,103.04,102.99,103.02,25770.0,97.7525,97.7714,97.724,97.7525,25770.0
2017-11-21 12:30:00,103.03,103.04,102.97,102.98,47517.0,97.7619,97.7714,97.705,97.7145,47517.0
2017-11-21 12:35:00,102.99,102.99,102.91,102.93,44527.0,97.724,97.724,97.6481,97.6671,44527.0
2017-11-21 12:40:00,102.94,103.03,102.93,103.02,24989.0,97.6766,97.7619,97.6671,97.7525,24989.0
2017-11-21 12:45:00,103.01,103.03,103.0,103.01,19526.0,97.743,97.7619,97.7335,97.743,19526.0
2017-11-21 12:50:00,103.0,103.02,102.95,103.0,23378.0,97.7335,97.7525,97.686,97.7335,23378.0
2017-11-21 12:55:00,103.0,103.03,102.99,103.01,31666.0,97.7335,97.7619,97.724,97.743,31666.0
2017-11-21 13:00:00,103.01,103.02,102.93,102.94,31908.0,97.743,97.7525,97.6671,97.6766,31908.0
2017-11-21 13:05:00,102.94,103.01,102.94,102.99,37942.0,97.6766,97.743,97.6766,97.724,37942.0
2017-11-21 13:10:00,102.98,103.0,102.92,102.94,28375.0,97.7145,97.7335,97.6576,97.6766,28375.0
2017-11-21 13:15:00,102.94,102.95,102.92,102.92,23340.0,97.6766,97.686,97.6576,97.6576,23340.0
2017-11-21 13:20:00,102.92,102.93,102.86,102.87,37355.0,97.6576,97.6671,97.6006,97.6101,37355.0
2017-11-21 13:25:00,102.88,102.94,102.87,102.92,28710.0,97.6196,97.6766,97.6101,97.6576,28710.0
2017-11-21 13:30:00,102.92,102.92,102.87,102.9,28347.0,97.6576,97.6576,97.6101,97.6386,28347.0
2017-11-21 13:35:00,102.9,102.98,102.88,102.96,31329.0,97.6386,97.7145,97.6196,97.6955,31329.0
2017-11-21 13:40:00,102.96,102.96,102.91,102.92,18592.0,97.6955,97.6955,97.6481,97.6576,18592.0
2017-11-21 13:45:00,102.92,102.98,102.91,102.95,36495.0,97.6576,97.7145,97.6481,97.686,36495.0
2017-11-21 13:50:00,102.95,103.02,102.95,102.99,44881.0,97.686,97.7525,97.686,97.724,44881.0
2017-11-21 13:55:00,102.99,103.0,102.92,102.92,28796.0,97.724,97.7335,97.6576,97.6576,28796.0
2017-11-21 14:00:00,102.93,102.94,102.89,102.92,30728.0,97.6671,97.6766,97.6291,97.6576,30728.0
2017-11-21 14:05:00,102.92,102.93,102.87,102.92,35537.0,97.6576,97.6671,97.6101,97.6576,35537.0
2017-11-21 14:10:00,102.93,102.98,102.88,102.91,31358.0,97.6671,97.7145,97.6196,97.6481,31358.0
2017-11-21 14:15:00,102.91,102.95,102.88,102.94,100223.0,97.6481,97.686,97.6196,97.6766,100223.0
2017-11-21 14:20:00,102.93,102.94,102.87,102.88,57658.0,97.6671,97.6766,97.6101,97.6196,57658.0
2017-11-21 14:25:00,102.88,102.9,102.82,102.83,44388.0,97.6196,97.6386,97.5627,97.5722,44388.0
2017-11-21 14:30:00,102.83,102.85,102.79,102.84,37548.0,97.5722,97.5912,97.5342,97.5817,37548.0
2017-11-21 14:35:00,102.85,102.9,102.84,102.9,29365.0,97.5912,97.6386,97.5817,97.6386,29365.0
2017-11-21 14:40:00,102.9,102.93,102.88,102.93,37745.0,97.6386,97.6671,97.6196,97.6671,37745.0
2017-11-21 14:45:00,102.92,102.95,102.92,102.94,27652.0,97.6576,97.686,97.6576,97.6766,27652.0
2017-11-21 14:50:00,102.94,102.96,102.9,102.9,47163.0,97.6766,97.6955,97.6386,97.6386,47163.0
2017-11-21 14:55:00,102.91,102.93,102.9,102.92,29455.0,97.6481,97.6671,97.6386,97.6576,29455.0
2017-11-21 15:00:00,102.92,102.94,102.91,102.92,40477.0,97.6576,97.6766,97.6481,97.6576,40477.0
2017-11-21 15:05:00,102.92,102.93,102.85,102.92,76044.0,97.6576,97.6671,97.5912,97.6576,76044.0
2017-11-21 15:10:00,102.91,102.95,102.9,102.95,31348.0,97.6481,97.686,97.6386,97.686,31348.0
2017-11-21 15:15:00,102.95,102.96,102.93,102.95,67331.0,97.686,97.6955,97.6671,97.686,67331.0
2017-11-21 15:20:00,102.96,102.98,102.93,102.96,42989.0,97.6955,97.7145,97.6671,97.6955,42989.0
2017-11-21 15:25:00,102.96,102.97,102.85,102.94,182473.0,97.6955,97.705,97.5912,97.6766,182473.0
2017-11-21 15:30:00,102.93,102.97,102.92,102.95,91781.0,97.6671,97.705,97.6576,97.686,91781.0
2017-11-21 15:35:00,102.95,103.0,102.94,102.98,81913.0,97.686,97.7335,97.6766,97.7145,81913.0
2017-11-21 15:40:00,102.98,103.04,102.97,103.03,76341.0,97.7145,97.7714,97.705,97.7619,76341.0
2017-11-21 15:45:00,103.03,103.04,102.94,102.95,141866.0,97.7619,97.7714,97.6766,97.686,141866.0
2017-11-21 15:50:00,102.95,102.97,102.81,102.82,406431.0,97.686,97.705,97.5532,97.5627,406431.0
2017-11-21 15:55:00,102.83,103.04,102.83,102.96,486743.0,97.5722,97.7714,97.5722,97.6955,486743.0
2017-11-22 09:30:00,103.22,103.31,103.08,103.27,170022.0,97.9422,98.0276,97.8094,97.9897,170022.0
2017-11-22 09:35:00,103.26,103.32,102.93,102.96,173088.0,97.9802,98.0371,97.6671,97.6955,173088.0
2017-11-22 09:40:00,102.96,103.13,102.88,103.09,172756.0,97.6955,97.8568,97.6196,97.8189,172756.0
2017-11-22 09:45:00,103.09,103.16,103.02,103.06,89763.0,97.8189,97.8853,97.7525,97.7904,89763.0
2017-11-22 09:50:00,103.06,103.1,102.92,103.06,71022.0,97.7904,97.8284,97.6576,97.7904,71022.0
2017-11-22 09:55:00,103.08,103.08,102.93,102.99,52450.0,97.8094,97.8094,97.6671,97.724,52450.0
2017-11-22 10:00:00,102.99,103.06,102.91,102.95,86118.0,97.724,97.7904,97.6481,97.686,86118.0
2017-11-22 10:05:00,102.96,103.02,102.83,102.84,65018.0,97.6955,97.7525,97.5722,97.5817,65018.0
2017-11-22 10:10:00,102.84,102.91,102.73,102.83,64173.0,97.5817,97.6481,97.4773,97.5722,64173.0
2017-11-22 10:15:00,102.84,102.84,102.8,102.82,39004.0,97.5817,97.5817,97.5437,97.5627,39004.0
2017-11-22 10:20:00,102.83,102.92,102.82,102.9,36260.0,97.5722,97.6576,97.5627,97.6386,36260.0
2017-11-22 10:25:00,102.91,102.94,102.9,102.91,63221.0,97.6481,97.6766,97.6386,97.6481,63221.0
2017-11-22 10:30:00,102.91,102.91,102.86,102.88,145280.0,97.6481,97.6481,97.6006,97.6196,145280.0
2017-11-22 10:35:00,102.88,102.89,102.79,102.81,66221.0,97.6196,97.6291,97.5342,97.5532,66221.0
2017-11-22 10:40:00,102.82,102.86,102.79,102.83,44948.0,97.5627,97.6006,97.5342,97.5722,44948.0
2017-11-22 10:45:00,102.83,102.85,102.74,102.82,32841.0,97.5722,97.5912,97.4868,97.5627,32841.0
2017-11-22 10:50:00,102.82,102.88,102.82,102.84,34626.0,97.5627,97.6196,97.5627,97.5817,34626.0
2017-11-22 10:55:00,102.84,102.85,102.82,102.84,18169.0,97.5817,97.5912,97.5627,97.5817,18169.0
2017-11-22 11:00:00,102.85,102.9,102.85,102.88,19501.0,97.5912,97.6386,97.5912,97.6196,19501.0
2017-11-22 11:05:00,102.88,102.92,102.85,102.88,32553.0,97.6196,97.6576,97.5912,97.6196,32553.0
2017-11-22 11:10:00,102.88,102.9,102.86,102.86,16272.0,97.6196,97.6386,97.6006,97.6006,16272.0
2017-11-22 11:15:00,102.86,102.89,102.8,102.83,31903.0,97.6006,97.6291,97.5437,97.5722,31903.0
2017-11-22 11:20:00,102.83,102.92,102.83,102.9,29071.0,97.5722,97.6576,97.5722,97.6386,29071.0
2017-11-22 11:25:00,102.9,102.91,102.78,102.81,49657.0,97.6386,97.6481,97.5247,97.5532,49657.0
2017-11-22 11:30:00,102.8,102.83,102.74,102.74,15419.0,97.5437,97.5722,97.4868,97.4868,15419.0
2017-11-22 11:35:00,102.75,102.81,102.74,102.75,17917.0,97.4963,97.5532,97.4868,97.4963,17917.0
2017-11-22 11:40:00,102.76,102.83,102.76,102.8,24495.0,97.5058,97.5722,97.5058,97.5437,24495.0
2017-11-22 11:45:00,102.81,102.87,102.8,102.87,19332.0,97.5532,97.6101,97.5437,97.6101,19332.0
2017-11-22 11:50:00,102.87,102.9,102.82,102.89,24890.0,97.6101,97.6386,97.5627,97.6291,24890.0
2017-11-22 11:55:00,102.89,102.93,102.88,102.92,24881.0,97.6291,97.6671,97.6196,97.6576,24881.0
2017-11-22 12:00:00,102.92,102.92,102.89,102.9,11849.0,97.6576,97.6576,97.6291,97.6386,11849.0
2017-11-22 12:05:00,102.9,102.91,102.87,102.89,14569.0,97.6386,97.6481,97.6101,97.6291,14569.0
2017-11-22 12:10:00,102.9,102.9,102.86,102.88,27003.0,97.6386,97.6386,97.6006,97.6196,27003.0
2017-11-22 12:15:00,102.89,102.91,102.86,102.87,18586.0,97.6291,97.6481,97.6006,97.6101,18586.0
2017-11-22 12:20:00,102.86,102.91,102.83,102.9,17215.0,97.6006,97.6481,97.5722,97.6386,17215.0
2017-11-22 12:25:00,102.89,102.9,102.87,102.89,11010.0,97.6291,97.6386,97.6101,97.6291,11010.0
2017-11-22 12:30:00,102.89,102.92,102.84,102.91,20818.0,97.6291,97.6576,97.5817,97.6481,20818.0
2017-11-22 12:35:00,102.9,102.92,102.88,102.89,13249.0,97.6386,97.6576,97.6196,97.6291,13249.0
2017-11-22 12:40:00,102.89,102.94,102.87,102.92,15991.0,97.6291,97.6766,97.6101,97.6576,15991.0
2017-11-22 12:45:00,102.92,102.96,102.91,102.93,15434.0,97.6576,97.6955,97.6481,97.6671,15434.0
2017-11-22 12:50:00,102.95,102.99,102.92,102.97,17624.0,97.686,97.724,97.6576,97.705,17624.0
2017-11-22 12:55:00,102.97,103.01,102.95,102.97,32026.0,97.705,97.743,97.686,97.705,32026.0
2017-11-22 13:00:00,102.97,103.01,102.96,102.98,52353.0,97.705,97.743,97.6955,97.7145,52353.0
2017-11-22 13:05:00,102.98,102.99,102.96,102.97,36902.0,97.7145,97.724,97.6955,97.705,36902.0
2017-11-22 13:10:00,102.97,102.98,102.95,102.96,10353.0,97.705,97.7145,97.686,97.6955,10353.0
2017-11-22 13:15:00,102.95,102.97,102.92,102.92,14139.0,97.686,97.705,97.6576,97.6576,14139.0
2017-11-22 13:20:00,102.91,102.92,102.85,102.88,23397.0,97.6481,97.6576,97.5912,97.6196,23397.0
2017-11-22 13:25:00,102.88,102.98,102.87,102.96,40753.0,97.6196,97.7145,97.6101,97.6955,40753.0
2017-11-22 13:30:00,102.96,102.98,102.93,102.97,23062.0,97.6955,97.7145,97.6671,97.705,23062.0
2017-11-22 13:35:00,102.97,102.97,102.92,102.97,37422.0,97.705,97.705,97.6576,97.705,37422.0
2017-11-22 13:40:00,102.96,102.97,102.94,102.96,14739.0,97.6955,97.705,97.6766,97.6955,14739.0
2017-11-22 13:45:00,102.96,102.98,102.95,102.96,20016.0,97.6955,97.7145,97.686,97.6955,20016.0
2017-11-22 13:50:00,102.95,102.96,102.92,102.95,28932.0,97.686,97.6955,97.6576,97.686,28932.0
2017-11-22 13:55:00,102.94,102.96,102.93,102.93,14315.0,97.6766,97.6955,97.6671,97.6671,14315.0
2017-11-22 14:00:00,102.94,102.95,102.93,102.94,22382.0,97.6766,97.686,97.6671,97.6766,22382.0
2017-11-22 14:05:00,102.93,102.95,102.91,102.93,28876.0,97.6671,97.686,97.6481,97.6671,28876.0
2017-11-22 14:10:00,102.92,102.95,102.88,102.88,33214.0,97.6576,97.686,97.6196,97.6196,33214.0
2017-11-22 14:15:00,102.88,102.89,102.82,102.84,48788.0,97.6196,97.6291,97.5627,97.5817,48788.0
2017-11-22 14:20:00,102.83,102.84,102.8,102.83,28828.0,97.5722,97.5817,97.5437,97.5722,28828.0
2017-11-22 14:25:00,102.83,102.84,102.79,102.79,17847.0,97.5722,97.5817,97.5342,97.5342,17847.0
2017-11-22 14:30:00,102.79,102.81,102.79,102.8,14511.0,97.5342,97.5532,97.5342,97.5437,14511.0
2017-11-22 14:35:00,102.8,102.84,102.79,102.83,20757.0,97.5437,97.5817,97.5342,97.5722,20757.0
2017-11-22 14:40:00,102.83,102.85,102.78,102.8,41949.0,97.5722,97.5912,97.5247,97.5437,41949.0
2017-11-22 14:45:00,102.81,102.84,102.79,102.82,26937.0,97.5532,97.5817,97.5342,97.5627,26937.0
2017-11-22 14:50:00,102.82,102.87,102.81,102.84,15727.0,97.5627,97.6101,97.5532,97.5817,15727.0
2017-11-22 14:55:00,102.84,102.87,102.83,102.83,21723.0,97.5817,97.6101,97.5722,97.5722,21723.0
2017-11-22 15:00:00,102.84,102.85,102.79,102.81,22818.0,97.5817,97.5912,97.5342,97.5532,22818.0
2017-11-22 15:05:00,102.8,102.87,102.8,102.84,31768.0,97.5437,97.6101,97.5437,97.5817,31768.0
2017-11-22 15:10:00,102.84,102.88,102.83,102.88,19109.0,97.5817,97.6196,97.5722,97.6196,19109.0
2017-11-22 15:15:00,102.87,102.88,102.84,102.86,38283.0,97.6101,97.6196,97.5817,97.6006,38283.0
2017-11-22 15:20:00,102.86,102.88,102.85,102.85,14074.0,97.6006,97.6196,97.5912,97.5912,14074.0
2017-11-22 15:25:00,102.86,102.89,102.85,102.88,25606.0,97.6006,97.6291,97.5912,97.6196,25606.0
2017-11-22 15:30:00,102.88,102.89,102.83,102.88,32690.0,97.6196,97.6291,97.5722,97.6196,32690.0
2017-11-22 15:35:00,102.89,102.91,102.85,102.89,40008.0,97.6291,97.6481,97.5912,97.6291,40008.0
2017-11-22 15:40:00,102.88,102.89,102.84,102.84,50828.0,97.6196,97.6291,97.5817,97.5817,50828.0
2017-11-22 15:45:00,102.84,102.87,102.83,102.83,47779.0,97.5817,97.6101,97.5722,97.5722,47779.0
2017-11-22 15:50:00,102.83,102.86,102.78,102.81,167030.0,97.5722,97.6006,97.5247,97.5532,167030.0
2017-11-22 15:55:00,102.82,102.83,102.69,102.74,197722.0,97.5627,97.5722,97.4393,97.4868,197722.0
2017-11-24 09:30:00,102.91,102.91,102.55,102.8,165398.0,97.6481,97.6481,97.3065,97.5437,165398.0
2017-11-24 09:35:00,102.77,102.86,102.57,102.65,53707.0,97.5152,97.6006,97.3255,97.4014,53707.0
2017-11-24 09:40:00,102.64,102.71,102.56,102.63,37452.0,97.3919,97.4583,97.316,97.3824,37452.0
2017-11-24 09:45:00,102.67,102.7,102.6,102.65,36739.0,97.4204,97.4488,97.3539,97.4014,36739.0
2017-11-24 09:50:00,102.65,102.66,102.53,102.6,48903.0,97.4014,97.4109,97.2875,97.3539,48903.0
2017-11-24 09:55:00,102.6,102.62,102.52,102.53,55260.0,97.3539,97.3729,97.278,97.2875,55260.0
2017-11-24 10:00:00,102.52,102.54,102.45,102.54,78619.0,97.278,97.297,97.2116,97.297,78619.0
2017-11-24 10:05:00,102.55,102.65,102.47,102.65,50095.0,97.3065,97.4014,97.2306,97.4014,50095.0
2017-11-24 10:10:00,102.65,102.73,102.63,102.63,42646.0,97.4014,97.4773,97.3824,97.3824,42646.0
2017-11-24 10:15:00,102.64,102.74,102.63,102.73,35110.0,97.3919,97.4868,97.3824,97.4773,35110.0
2017-11-24 10:20:00,102.72,102.74,102.61,102.61,29535.0,97.4678,97.4868,97.3634,97.3634,29535.0
2017-11-24 10:25:00,102.62,102.63,102.57,102.58,22626.0,97.3729,97.3824,97.3255,97.335,22626.0
2017-11-24 10:30:00,102.58,102.64,102.57,102.62,25491.0,97.335,97.3919,97.3255,97.3729,25491.0
2017-11-24 10:35:00,102.62,102.64,102.6,102.61,17935.0,97.3729,97.3919,97.3539,97.3634,17935.0
2017-11-24 10:40:00,102.61,102.65,102.6,102.65,27417.0,97.3634,97.4014,97.3539,97.4014,27417.0
2017-11-24 10:45:00,102.65,102.75,102.65,102.75,22280.0,97.4014,97.4963,97.4014,97.4963,22280.0
2017-11-24 10:50:00,102.75,102.79,102.74,102.78,44782.0,97.4963,97.5342,97.4868,97.5247,44782.0
2017-11-24 10:55:00,102.78,102.78,102.75,102.77,18433.0,97.5247,97.5247,97.4963,97.5152,18433.0
2017-11-24 11:00:00,102.77,102.82,102.76,102.82,28579.0,97.5152,97.5627,97.5058,97.5627,28579.0
2017-11-24 11:05:00,102.82,102.82,102.74,102.79,26188.0,97.5627,97.5627,97.4868,97.5342,26188.0
2017-11-24 11:10:00,102.79,102.82,102.78,102.82,12872.0,97.5342,97.5627,97.5247,97.5627,12872.0
2017-11-24 11:15:00,102.82,102.89,102.81,102.89,65776.0,97.5627,97.6291,97.5532,97.6291,65776.0
2017-11-24 11:20:00,102.88,102.9,102.87,102.87,33798.0,97.6196,97.6386,97.6101,97.6101,33798.0
2017-11-24 11:25:00,102.87,102.91,102.83,102.83,32225.0,97.6101,97.6481,97.5722,97.5722,32225.0
2017-11-24 11:30:00,102.84,102.84,102.76,102.79,15294.0,97.5817,97.5817,97.5058,97.5342,15294.0
2017-11-24 11:35:00,102.79,102.8,102.73,102.77,25437.0,97.5342,97.5437,97.4773,97.5152,25437.0
2017-11-24 11:40:00,102.78,102.84,102.76,102.81,26139.0,97.5247,97.5817,97.5058,97.5532,26139.0
2017-11-24 11:45:00,102.81,102.82,102.79,102.8,22372.0,97.5532,97.5627,97.5342,97.5437,22372.0
2017-11-24 11:50:00,102.8,102.83,102.78,102.83,28780.0,97.5437,97.5722,97.5247,97.5722,28780.0
2017-11-24 11:55:00,102.82,102.85,102.81,102.84,24818.0,97.5627,97.5912,97.5532,97.5817,24818.0
2017-11-24 12:00:00,102.84,102.92,102.83,102.91,34213.0,97.5817,97.6576,97.5722,97.6481,34213.0
2017-11-24 12:05:00,102.91,102.91,102.81,102.82,22605.0,97.6481,97.6481,97.5532,97.5627,22605.0
2017-11-24 12:10:00,102.82,102.83,102.8,102.82,10962.0,97.5627,97.5722,97.5437,97.5627,10962.0
2017-11-24 12:15:00,102.82,102.86,102.8,102.85,21976.0,97.5627,97.6006,97.5437,97.5912,21976.0
2017-11-24 12:20:00,102.86,102.86,102.7,102.73,40338.0,97.6006,97.6006,97.4488,97.4773,40338.0
2017-11-24 12:25:00,102.73,102.81,102.71,102.73,36396.0,97.4773,97.5532,97.4583,97.4773,36396.0
2017-11-24 12:30:00,102.72,102.74,102.66,102.73,44352.0,97.4678,97.4868,97.4109,97.4773,44352.0
2017-11-24 12:35:00,102.73,102.77,102.72,102.76,35241.0,97.4773,97.5152,97.4678,97.5058,35241.0
2017-11-24 12:40:00,102.75,102.77,102.71,102.73,31286.0,97.4963,97.5152,97.4583,97.4773,31286.0
2017-11-24 12:45:00,102.72,102.74,102.68,102.73,56930.0,97.4678,97.4868,97.4298,97.4773,56930.0
2017-11-24 12:50:00,102.73,102.74,102.65,102.65,53170.0,97.4773,97.4868,97.4014,97.4014,53170.0
2017-11-24 12:55:00,102.65,102.67,102.6,102.65,75154.0,97.4014,97.4204,97.3539,97.4014,75154.0
2017-11-27 09:30:00,102.61,102.97,102.55,102.75,197383.0,97.3634,97.705,97.3065,97.4963,197383.0
2017-11-27 09:35:00,102.74,102.79,102.61,102.63,54341.0,97.4868,97.5342,97.3634,97.3824,54341.0
2017-11-27 09:40:00,102.63,102.79,102.62,102.76,41994.0,97.3824,97.5342,97.3729,97.5058,41994.0
2017-11-27 09:45:00,102.76,102.77,102.61,102.63,62930.0,97.5058,97.5152,97.3634,97.3824,62930.0
2017-11-27 09:50:00,102.63,102.63,102.41,102.41,58038.0,97.3824,97.3824,97.1737,97.1737,58038.0
2017-11-27 09:55:00,102.44,102.62,102.38,102.54,41779.0,97.2021,97.3729,97.1452,97.297,41779.0
2017-11-27 10:00:00,102.53,102.64,102.45,102.63,44729.0,97.2875,97.3919,97.2116,97.3824,44729.0
2017-11-27 10:05:00,102.63,102.69,102.45,102.5,76707.0,97.3824,97.4393,97.2116,97.259,76707.0
2017-11-27 10:10:00,102.49,102.56,102.45,102.46,52012.0,97.2496,97.316,97.2116,97.2211,52012.0
2017-11-27 10:15:00,102.45,102.59,102.45,102.59,28508.0,97.2116,97.3444,97.2116,97.3444,28508.0
2017-11-27 10:20:00,102.6,102.6,102.47,102.54,29432.0,97.3539,97.3539,97.2306,97.297,29432.0
2017-11-27 10:25:00,102.54,102.65,102.54,102.61,36682.0,97.297,97.4014,97.297,97.3634,36682.0
2017-11-27 10:30:00,102.6,102.6,102.53,102.59,24158.0,97.3539,97.3539,97.2875,97.3444,24158.0
2017-11-27 10:35:00,102.59,102.64,102.55,102.64,33228.0,97.3444,97.3919,97.3065,97.3919,33228.0
2017-11-27 10:40:00,102.64,102.65,102.54,102.57,31852.0,97.3919,97.4014,97.297,97.3255,31852.0
2017-11-27 10:45:00,102.58,102.62,102.55,102.57,25436.0,97.335,97.3729,97.3065,97.3255,25436.0
2017-11-27 10:50:00,102.56,102.65,102.54,102.62,25120.0,97.316,97.4014,97.297,97.3729,25120.0
2017-11-27 10:55:00,102.63,102.64,102.58,102.64,25810.0,97.3824,97.3919,97.335,97.3919,25810.0
2017-11-27 11:00:00,102.64,102.66,102.61,102.62,19996.0,97.3919,97.4109,97.3634,97.3729,19996.0
2017-11-27 11:05:00,102.62,102.64,102.59,102.63,18079.0,97.3729,97.3919,97.3444,97.3824,18079.0
2017-11-27 11:10:00,102.64,102.73,102.59,102.61,42590.0,97.3919,97.4773,97.3444,97.3634,42590.0
2017-11-27 11:15:00,102.61,102.72,102.6,102.64,26087.0,97.3634,97.4678,97.3539,97.3919,26087.0
2017-11-27 11:20:00,102.64,102.7,102.59,102.64,29376.0,97.3919,97.4488,97.3444,97.3919,29376.0
2017-11-27 11:25:00,102.63,102.7,102.58,102.68,31534.0,97.3824,97.4488,97.335,97.4298,31534.0
2017-11-27 11:30:00,102.67,102.74,102.64,102.67,28066.0,97.4204,97.4868,97.3919,97.4204,28066.0
2017-11-27 11:35:00,102.66,102.71,102.64,102.68,27741.0,97.4109,97.4583,97.3919,97.4298,27741.0
2017-11-27 11:40:00,102.66,102.75,102.66,102.7,33242.0,97.4109,97.4963,97.4109,97.4488,33242.0
2017-11-27 11:45:00,102.7,102.75,102.7,102.73,36203.0,97.4488,97.4963,97.4488,97.4773,36203.0
2017-11-27 11:50:00,102.73,102.74,102.65,102.68,27757.0,97.4773,97.4868,97.4014,97.4298,27757.0
2017-11-27 11:55:00,102.68,102.72,102.67,102.72,19817.0,97.4298,97.4678,97.4204,97.4678,19817.0
2017-11-27 12:00:00,102.73,102.78,102.72,102.76,39865.0,97.4773,97.5247,97.4678,97.5058,39865.0
2017-11-27 12:05:00,102.73,102.76,102.71,102.74,28241.0,97.4773,97.5058,97.4583,97.4868,28241.0
2017-11-27 12:10:00,102.73,102.74,102.68,102.69,16448.0,97.4773,97.4868,97.4298,97.4393,16448.0
2017-11-27 12:15:00,102.7,102.74,102.68,102.72,24191.0,97.4488,97.4868,97.4298,97.4678,24191.0
2017-11-27 12:20:00,102.72,102.79,102.71,102.78,24329.0,97.4678,97.5342,97.4583,97.5247,24329.0
2017-11-27 12:25:00,102.78,102.79,102.75,102.76,30915.0,97.5247,97.5342,97.4963,97.5058,30915.0
2017-11-27 12:30:00,102.75,102.77,102.73,102.76,19279.0,97.4963,97.5152,97.4773,97.5058,19279.0
2017-11-27 12:35:00,102.76,102.76,102.73,102.75,15557.0,97.5058,97.5058,97.4773,97.4963,15557.0
2017-11-27 12:40:00,102.75,102.77,102.73,102.75,19149.0,97.4963,97.5152,97.4773,97.4963,19149.0
2017-11-27 12:45:00,102.74,102.77,102.73,102.75,22314.0,97.4868,97.5152,97.4773,97.4963,22314.0
2017-11-27 12:50:00,102.75,102.78,102.73,102.76,21058.0,97.4963,97.5247,97.4773,97.5058,21058.0
2017-11-27 12:55:00,102.76,102.76,102.73,102.75,14363.0,97.5058,97.5058,97.4773,97.4963,14363.0
2017-11-27 13:00:00,102.75,102.77,102.74,102.76,20938.0,97.4963,97.5152,97.4868,97.5058,20938.0
2017-11-27 13:05:00,102.75,102.77,102.74,102.74,18668.0,97.4963,97.5152,97.4868,97.4868,18668.0
2017-11-27 13:10:00,102.74,102.75,102.71,102.72,11680.0,97.4868,97.4963,97.4583,97.4678,11680.0
2017-11-27 13:15:00,102.72,102.72,102.7,102.7,13278.0,97.4678,97.4678,97.4488,97.4488,13278.0
2017-11-27 13:20:00,102.7,102.71,102.6,102.61,33975.0,97.4488,97.4583,97.3539,97.3634,33975.0
2017-11-27 13:25:00,102.61,102.67,102.6,102.65,22310.0,97.3634,97.4204,97.3539,97.4014,22310.0
2017-11-27 13:30:00,102.65,102.65,102.6,102.64,24777.0,97.4014,97.4014,97.3539,97.3919,24777.0
2017-11-27 13:35:00,102.64,102.65,102.58,102.59,24307.0,97.3919,97.4014,97.335,97.3444,24307.0
2017-11-27 13:40:00,102.59,102.63,102.58,102.61,14100.0,97.3444,97.3824,97.335,97.3634,14100.0
2017-11-27 13:45:00,102.61,102.62,102.56,102.59,25674.0,97.3634,97.3729,97.316,97.3444,25674.0
2017-11-27 13:50:00,102.6,102.62,102.58,102.59,18384.0,97.3539,97.3729,97.335,97.3444,18384.0
2017-11-27 13:55:00,102.6,102.65,102.56,102.65,36019.0,97.3539,97.4014,97.316,97.4014,36019.0
2017-11-27 14:00:00,102.65,102.66,102.58,102.61,22875.0,97.4014,97.4109,97.335,97.3634,22875.0
2017-11-27 14:05:00,102.6,102.61,102.56,102.61,27516.0,97.3539,97.3634,97.316,97.3634,27516.0
2017-11-27 14:10:00,102.6,102.64,102.59,102.63,21545.0,97.3539,97.3919,97.3444,97.3824,21545.0
2017-11-27 14:15:00,102.63,102.67,102.62,102.64,27950.0,97.3824,97.4204,97.3729,97.3919,27950.0
2017-11-27 14:20:00,102.65,102.66,102.61,102.62,26019.0,97.4014,97.4109,97.3634,97.3729,26019.0
2017-11-27 14:25:00,102.62,102.65,102.6,102.61,30089.0,97.3729,97.4014,97.3539,97.3634,30089.0
2017-11-27 14:30:00,102.6,102.65,102.58,102.65,27275.0,97.3539,97.4014,97.335,97.4014,27275.0
2017-11-27 14:35:00,102.64,102.65,102.58,102.61,26014.0,97.3919,97.4014,97.335,97.3634,26014.0
2017-11-27 14:40:00,102.6,102.64,102.59,102.61,21829.0,97.3539,97.3919,97.3444,97.3634,21829.0
2017-11-27 14:45:00,102.61,102.67,102.61,102.63,37471.0,97.3634,97.4204,97.3634,97.3824,37471.0
2017-11-27 14:50:00,102.64,102.65,102.58,102.62,37367.0,97.3919,97.4014,97.335,97.3729,37367.0
2017-11-27 14:55:00,102.62,102.67,102.62,102.66,31052.0,97.3729,97.4204,97.3729,97.4109,31052.0
2017-11-27 15:00:00,102.66,102.66,102.61,102.61,26272.0,97.4109,97.4109,97.3634,97.3634,26272.0
2017-11-27 15:05:00,102.62,102.67,102.62,102.66,29308.0,97.3729,97.4204,97.3729,97.4109,29308.0
2017-11-27 15:10:00,102.65,102.68,102.64,102.66,27560.0,97.4014,97.4298,97.3919,97.4109,27560.0
2017-11-27 15:15:00,102.65,102.67,102.62,102.66,31817.0,97.4014,97.4204,97.3729,97.4109,31817.0
2017-11-27 15:20:00,102.66,102.72,102.65,102.71,30147.0,97.4109,97.4678,97.4014,97.4583,30147.0
2017-11-27 15:25:00,102.7,102.72,102.63,102.63,85743.0,97.4488,97.4678,97.3824,97.3824,85743.0
2017-11-27 15:30:00,102.64,102.69,102.61,102.69,77700.0,97.3919,97.4393,97.3634,97.4393,77700.0
2017-11-27 15:35:00,102.69,102.71,102.67,102.7,32977.0,97.4393,97.4583,97.4204,97.4488,32977.0
2017-11-27 15:40:00,102.7,102.77,102.7,102.76,86475.0,97.4488,97.5152,97.4488,97.5058,86475.0
2017-11-27 15:45:00,102.76,102.77,102.74,102.76,116494.0,97.5058,97.5152,97.4868,97.5058,116494.0
2017-11-27 15:50:00,102.77,102.79,102.74,102.78,104339.0,97.5152,97.5342,97.4868,97.5247,104339.0
2017-11-27 15:55:00,102.78,102.83,102.74,102.78,214180.0,97.5247,97.5722,97.4868,97.5247,214180.0
2017-11-28 09:30:00,102.56,102.59,102.31,102.45,239903.0,97.316,97.3444,97.0788,97.2116,239903.0
2017-11-28 09:35:00,102.45,102.5,102.4,102.48,113435.0,97.2116,97.259,97.1642,97.2401,113435.0
2017-11-28 09:40:00,102.48,102.55,102.45,102.48,108601.0,97.2401,97.3065,97.2116,97.2401,108601.0
2017-11-28 09:45:00,102.48,102.5,102.45,102.47,56411.0,97.2401,97.259,97.2116,97.2306,56411.0
2017-11-28 09:50:00,102.47,102.5,102.4,102.41,67966.0,97.2306,97.259,97.1642,97.1737,67966.0
2017-11-28 09:55:00,102.4,102.4,102.22,102.27,103930.0,97.1642,97.1642,96.9934,97.0408,103930.0
2017-11-28 10:00:00,102.27,102.28,102.17,102.23,78636.0,97.0408,97.0503,96.9459,97.0029,78636.0
2017-11-28 10:05:00,102.23,102.3,102.21,102.27,60759.0,97.0029,97.0693,96.9839,97.0408,60759.0
2017-11-28 10:10:00,102.28,102.49,102.28,102.46,84903.0,97.0503,97.2496,97.0503,97.2211,84903.0
2017-11-28 10:15:00,102.45,102.48,102.41,102.48,77338.0,97.2116,97.2401,97.1737,97.2401,77338.0
2017-11-28 10:20:00,102.48,102.51,102.41,102.49,65707.0,97.2401,97.2685,97.1737,97.2496,65707.0
2017-11-28 10:25:00,102.49,102.54,102.48,102.51,46033.0,97.2496,97.297,97.2401,97.2685,46033.0
2017-11-28 10:30:00,102.51,102.55,102.45,102.46,40638.0,97.2685,97.3065,97.2116,97.2211,40638.0
2017-11-28 10:35:00,102.46,102.52,102.45,102.5,52197.0,97.2211,97.278,97.2116,97.259,52197.0
2017-11-28 10:40:00,102.5,102.51,102.41,102.46,40273.0,97.259,97.2685,97.1737,97.2211,40273.0
2017-11-28 10:45:00,102.45,102.47,102.39,102.43,57083.0,97.2116,97.2306,97.1547,97.1926,57083.0
2017-11-28 10:50:00,102.43,102.43,102.36,102.4,46923.0,97.1926,97.1926,97.1262,97.1642,46923.0
2017-11-28 10:55:00,102.4,102.41,102.33,102.33,57508.0,97.1642,97.1737,97.0977,97.0977,57508.0
2017-11-28 11:00:00,102.33,102.43,102.32,102.43,65477.0,97.0977,97.1926,97.0883,97.1926,65477.0
2017-11-28 11:05:00,102.43,102.46,102.4,102.4,52239.0,97.1926,97.2211,97.1642,97.1642,52239.0
2017-11-28 11:10:00,102.4,102.43,102.39,102.4,54570.0,97.1642,97.1926,97.1547,97.1642,54570.0
2017-11-28 11:15:00,102.4,102.43,102.39,102.43,37671.0,97.1642,97.1926,97.1547,97.1926,37671.0
2017-11-28 11:20:00,102.43,102.49,102.41,102.49,60676.0,97.1926,97.2496,97.1737,97.2496,60676.0
2017-11-28 11:25:00,102.49,102.55,102.48,102.55,68126.0,97.2496,97.3065,97.2401,97.3065,68126.0
2017-11-28 11:30:00,102.55,102.67,102.42,102.67,51407.0,97.3065,97.4204,97.1831,97.4204,51407.0
2017-11-28 11:35:00,102.66,102.74,102.65,102.66,46407.0,97.4109,97.4868,97.4014,97.4109,46407.0
2017-11-28 11:40:00,102.67,102.68,102.61,102.62,42629.0,97.4204,97.4298,97.3634,97.3729,42629.0
2017-11-28 11:45:00,102.62,102.7,102.61,102.69,59508.0,97.3729,97.4488,97.3634,97.4393,59508.0
2017-11-28 11:50:00,102.69,102.73,102.68,102.69,48468.0,97.4393,97.4773,97.4298,97.4393,48468.0
2017-11-28 11:55:00,102.69,102.73,102.67,102.71,47328.0,97.4393,97.4773,97.4204,97.4583,47328.0
2017-11-28 12:00:00,102.7,102.74,102.7,102.73,31929.0,97.4488,97.4868,97.4488,97.4773,31929.0
2017-11-28 12:05:00,102.74,102.83,102.73,102.83,39393.0,97.4868,97.5722,97.4773,97.5722,39393.0
2017-11-28 12:10:00,102.82,102.92,102.82,102.91,62150.0,97.5627,97.6576,97.5627,97.6481,62150.0
2017-11-28 12:15:00,102.92,102.93,102.89,102.92,43540.0,97.6576,97.6671,97.6291,97.6576,43540.0
2017-11-28 12:20:00,102.93,102.93,102.88,102.89,36911.0,97.6671,97.6671,97.6196,97.6291,36911.0
2017-11-28 12:25:00,102.9,102.91,102.85,102.9,33705.0,97.6386,97.6481,97.5912,97.6386,33705.0
2017-11-28 12:30:00,102.91,102.92,102.89,102.9,25362.0,97.6481,97.6576,97.6291,97.6386,25362.0
2017-11-28 12:35:00,102.9,103.01,102.89,103.01,54793.0,97.6386,97.743,97.6291,97.743,54793.0
2017-11-28 12:40:00,103.0,103.03,102.95,102.97,23995.0,97.7335,97.7619,97.686,97.705,23995.0
2017-11-28 12:45:00,102.96,103.0,102.96,102.99,16644.0,97.6955,97.7335,97.6955,97.724,16644.0
2017-11-28 12:50:00,102.99,103.02,102.98,103.02,31799.0,97.724,97.7525,97.7145,97.7525,31799.0
2017-11-28 12:55:00,103.01,103.04,103.0,103.04,23180.0,97.743,97.7714,97.7335,97.7714,23180.0
2017-11-28 13:00:00,103.05,103.08,103.04,103.05,24573.0,97.7809,97.8094,97.7714,97.7809,24573.0
2017-11-28 13:05:00,103.04,103.05,102.91,102.92,44765.0,97.7714,97.7809,97.6481,97.6576,44765.0
2017-11-28 13:10:00,102.92,102.96,102.86,102.95,45054.0,97.6576,97.6955,97.6006,97.686,45054.0
2017-11-28 13:15:00,102.95,102.97,102.86,102.87,35698.0,97.686,97.705,97.6006,97.6101,35698.0
2017-11-28 13:20:00,102.88,102.93,102.74,102.77,34670.0,97.6196,97.6671,97.4868,97.5152,34670.0
2017-11-28 13:25:00,102.79,102.87,102.73,102.83,40840.0,97.5342,97.6101,97.4773,97.5722,40840.0
2017-11-28 13:30:00,102.83,102.86,102.81,102.84,22501.0,97.5722,97.6006,97.5532,97.5817,22501.0
2017-11-28 13:35:00,102.83,102.84,102.76,102.79,23782.0,97.5722,97.5817,97.5058,97.5342,23782.0
2017-11-28 13:40:00,102.79,102.81,102.74,102.76,31952.0,97.5342,97.5532,97.4868,97.5058,31952.0
2017-11-28 13:45:00,102.77,102.78,102.71,102.71,25912.0,97.5152,97.5247,97.4583,97.4583,25912.0
2017-11-28 13:50:00,102.71,102.77,102.69,102.71,30656.0,97.4583,97.5152,97.4393,97.4583,30656.0
2017-11-28 13:55:00,102.72,102.72,102.62,102.69,38511.0,97.4678,97.4678,97.3729,97.4393,38511.0
2017-11-28 14:00:00,102.69,102.69,102.6,102.65,41777.0,97.4393,97.4393,97.3539,97.4014,41777.0
2017-11-28 14:05:00,102.64,102.66,102.62,102.64,30252.0,97.3919,97.4109,97.3729,97.3919,30252.0
2017-11-28 14:10:00,102.64,102.76,102.63,102.76,36263.0,97.3919,97.5058,97.3824,97.5058,36263.0
2017-11-28 14:15:00,102.76,102.8,102.73,102.78,35588.0,97.5058,97.5437,97.4773,97.5247,35588.0
2017-11-28 14:20:00,102.78,102.8,102.75,102.8,29506.0,97.5247,97.5437,97.4963,97.5437,29506.0
2017-11-28 14:25:00,102.8,102.99,102.8,102.97,55091.0,97.5437,97.724,97.5437,97.705,55091.0
2017-11-28 14:30:00,102.98,103.03,102.93,103.01,57030.0,97.7145,97.7619,97.6671,97.743,57030.0
2017-11-28 14:35:00,103.02,103.12,103.01,103.11,77887.0,97.7525,97.8473,97.743,97.8379,77887.0
2017-11-28 14:40:00,103.11,103.25,103.05,103.25,110560.0,97.8379,97.9707,97.7809,97.9707,110560.0
2017-11-28 14:45:00,103.25,103.32,103.21,103.31,79778.0,97.9707,98.0371,97.9327,98.0276,79778.0
2017-11-28 14:50:00,103.31,103.54,103.3,103.51,124741.0,98.0276,98.2459,98.0181,98.2174,124741.0
2017-11-28 14:55:00,103.52,103.6,103.5,103.59,63806.0,98.2269,98.3028,98.2079,98.2933,63806.0
2017-11-28 15:00:00,103.6,103.7,103.5,103.68,106755.0,98.3028,98.3977,98.2079,98.3787,106755.0
2017-11-28 15:05:00,103.68,103.87,103.67,103.84,189317.0,98.3787,98.559,98.3692,98.5305,189317.0
2017-11-28 15:10:00,103.84,103.88,103.71,103.71,139071.0,98.5305,98.5685,98.4072,98.4072,139071.0
2017-11-28 15:15:00,103.72,103.72,103.61,103.65,107542.0,98.4167,98.4167,98.3123,98.3502,107542.0
2017-11-28 15:20:00,103.64,103.64,103.53,103.6,110234.0,98.3408,98.3408,98.2364,98.3028,110234.0
2017-11-28 15:25:00,103.6,103.64,103.54,103.56,85767.0,98.3028,98.3408,98.2459,98.2648,85767.0
2017-11-28 15:30:00,103.56,103.63,103.54,103.61,72893.0,98.2648,98.3313,98.2459,98.3123,72893.0
2017-11-28 15:35:00,103.61,103.61,103.49,103.51,72245.0,98.3123,98.3123,98.1984,98.2174,72245.0
2017-11-28 15:40:00,103.5,103.6,103.45,103.6,151704.0,98.2079,98.3028,98.1605,98.3028,151704.0
2017-11-28 15:45:00,103.59,103.6,103.48,103.54,180416.0,98.2933,98.3028,98.1889,98.2459,180416.0
2017-11-28 15:50:00,103.54,103.64,103.5,103.53,203683.0,98.2459,98.3408,98.2079,98.2364,203683.0
2017-11-28 15:55:00,103.52,103.56,103.36,103.46,659630.0,98.2269,98.2648,98.0751,98.17,659630.0
2017-11-29 09:30:00,103.5,103.92,103.43,103.92,413037.0,98.2079,98.6064,98.1415,98.6064,413037.0
2017-11-29 09:35:00,103.91,104.35,103.91,104.31,379349.0,98.597,99.0145,98.597,98.9765,379349.0
2017-11-29 09:40:00,104.29,104.45,104.21,104.38,147535.0,98.9575,99.1093,98.8816,99.0429,147535.0
2017-11-29 09:45:00,104.39,104.4,104.08,104.4,232390.0,99.0524,99.0619,98.7583,99.0619,232390.0
2017-11-29 09:50:00,104.39,104.58,104.38,104.57,244809.0,99.0524,99.2327,99.0429,99.2232,244809.0
2017-11-29 09:55:00,104.58,104.65,104.54,104.62,130043.0,99.2327,99.2991,99.1947,99.2707,130043.0
2017-11-29 10:00:00,104.62,104.91,104.58,104.9,220706.0,99.2707,99.5458,99.2327,99.5363,220706.0
2017-11-29 10:05:00,104.9,105.05,104.89,104.97,321591.0,99.5363,99.6787,99.5268,99.6028,321591.0
2017-11-29 10:10:00,104.96,105.14,104.89,105.0,137401.0,99.5933,99.7641,99.5268,99.6312,137401.0
2017-11-29 10:15:00,105.02,105.07,104.88,104.89,184863.0,99.6502,99.6976,99.5174,99.5268,184863.0
2017-11-29 10:20:00,104.88,105.05,104.76,105.01,228089.0,99.5174,99.6787,99.4035,99.6407,228089.0
2017-11-29 10:25:00,105.0,105.05,104.97,104.99,94151.0,99.6312,99.6787,99.6028,99.6217,94151.0
2017-11-29 10:30:00,104.98,105.12,104.94,105.08,169312.0,99.6122,99.7451,99.5743,99.7071,169312.0
2017-11-29 10:35:00,105.09,105.28,105.08,105.27,191258.0,99.7166,99.8969,99.7071,99.8874,191258.0
2017-11-29 10:40:00,105.27,105.38,105.26,105.36,201966.0,99.8874,99.9918,99.8779,99.9728,201966.0
2017-11-29 10:45:00,105.36,105.45,105.28,105.43,203954.0,99.9728,100.0582,99.8969,100.0392,203954.0
2017-11-29 10:50:00,105.42,105.55,105.4,105.54,180683.0,100.0297,100.1531,100.0108,100.1436,180683.0
2017-11-29 10:55:00,105.54,105.83,105.53,105.79,248257.0,100.1436,100.4188,100.1341,100.3808,248257.0
2017-11-29 11:00:00,105.79,105.85,105.7,105.8,171545.0,100.3808,100.4378,100.2954,100.3903,171545.0
2017-11-29 11:05:00,105.8,105.85,105.69,105.73,115915.0,100.3903,100.4378,100.2859,100.3239,115915.0
2017-11-29 11:10:00,105.69,105.79,105.65,105.77,129365.0,100.2859,100.3808,100.248,100.3618,129365.0
2017-11-29 11:15:00,105.77,105.77,105.51,105.53,113661.0,100.3618,100.3618,100.1151,100.1341,113661.0
2017-11-29 11:20:00,105.53,105.57,105.43,105.52,117492.0,100.1341,100.1721,100.0392,100.1246,117492.0
2017-11-29 11:25:00,105.52,105.77,105.49,105.75,107201.0,100.1246,100.3618,100.0962,100.3429,107201.0
2017-11-29 11:30:00,105.75,105.86,105.73,105.85,187141.0,100.3429,100.4472,100.3239,100.4378,187141.0
2017-11-29 11:35:00,105.85,105.85,105.66,105.79,80687.0,100.4378,100.4378,100.2575,100.3808,80687.0
2017-11-29 11:40:00,105.79,105.79,105.66,105.74,110265.0,100.3808,100.3808,100.2575,100.3334,110265.0
2017-11-29 11:45:00,105.74,105.75,105.68,105.73,107299.0,100.3334,100.3429,100.2765,100.3239,107299.0
2017-11-29 11:50:00,105.74,105.85,105.74,105.84,192287.0,100.3334,100.4378,100.3334,100.4283,192287.0
2017-11-29 11:55:00,105.84,106.25,105.8,106.24,212230.0,100.4283,100.8173,100.3903,100.8078,212230.0
2017-11-29 12:00:00,106.24,106.26,105.9,105.98,113899.0,100.8078,100.8268,100.4852,100.5611,113899.0
2017-11-29 12:05:00,105.98,106.02,105.92,106.0,173104.0,100.5611,100.5991,100.5042,100.5801,173104.0
2017-11-29 12:10:00,106.01,106.03,105.83,105.86,114388.0,100.5896,100.6086,100.4188,100.4472,114388.0
2017-11-29 12:15:00,105.86,105.89,105.78,105.83,100232.0,100.4472,100.4757,100.3713,100.4188,100232.0
2017-11-29 12:20:00,105.84,105.87,105.51,105.51,126264.0,100.4283,100.4567,100.1151,100.1151,126264.0
2017-11-29 12:25:00,105.53,105.58,105.43,105.53,80729.0,100.1341,100.1816,100.0392,100.1341,80729.0
2017-11-29 12:30:00,105.53,105.55,105.04,105.32,108552.0,100.1341,100.1531,99.6692,99.9349,108552.0
2017-11-29 12:35:00,105.31,105.42,105.21,105.24,61106.0,99.9254,100.0297,99.8305,99.8589,61106.0
2017-11-29 12:40:00,105.24,105.34,105.21,105.33,55242.0,99.8589,99.9538,99.8305,99.9443,55242.0
2017-11-29 12:45:00,105.34,105.4,105.29,105.36,48020.0,99.9538,100.0108,99.9064,99.9728,48020.0
2017-11-29 12:50:00,105.36,105.57,105.36,105.54,69426.0,99.9728,100.1721,99.9728,100.1436,69426.0
2017-11-29 12:55:00,105.54,105.69,105.53,105.69,60236.0,100.1436,100.2859,100.1341,100.2859,60236.0
2017-11-29 13:00:00,105.69,105.69,105.53,105.62,62330.0,100.2859,100.2859,100.1341,100.2195,62330.0
2017-11-29 13:05:00,105.62,105.68,105.59,105.68,72795.0,100.2195,100.2765,100.1911,100.2765,72795.0
2017-11-29 13:10:00,105.68,105.71,105.62,105.68,34468.0,100.2765,100.3049,100.2195,100.2765,34468.0
2017-11-29 13:15:00,105.68,105.68,105.48,105.51,83231.0,100.2765,100.2765,100.0867,100.1151,83231.0
2017-11-29 13:20:00,105.51,105.57,105.51,105.56,59703.0,100.1151,100.1721,100.1151,100.1626,59703.0
2017-11-29 13:25:00,105.56,105.68,105.51,105.67,144752.0,100.1626,100.2765,100.1151,100.267,144752.0
2017-11-29 13:30:00,105.67,105.68,105.55,105.58,156532.0,100.267,100.2765,100.1531,100.1816,156532.0
2017-11-29 13:35:00,105.58,105.68,105.55,105.64,153843.0,100.1816,100.2765,100.1531,100.2385,153843.0
2017-11-29 13:40:00,105.65,105.67,105.5,105.51,95915.0,100.248,100.267,100.1057,100.1151,95915.0
2017-11-29 13:45:00,105.51,105.55,105.46,105.53,55725.0,100.1151,100.1531,100.0677,100.1341,55725.0
2017-11-29 13:50:00,105.54,105.56,105.51,105.54,64696.0,100.1436,100.1626,100.1151,100.1436,64696.0
2017-11-29 13:55:00,105.55,105.57,105.47,105.51,79896.0,100.1531,100.1721,100.0772,100.1151,79896.0
2017-11-29 14:00:00,105.51,105.51,105.42,105.47,85971.0,100.1151,100.1151,100.0297,100.0772,85971.0
2017-11-29 14:05:00,105.46,105.62,105.46,105.62,116360.0,100.0677,100.2195,100.0677,100.2195,116360.0
2017-11-29 14:10:00,105.62,105.68,105.61,105.68,104428.0,100.2195,100.2765,100.21,100.2765,104428.0
2017-11-29 14:15:00,105.68,105.78,105.67,105.78,169303.0,100.2765,100.3713,100.267,100.3713,169303.0
2017-11-29 14:20:00,105.78,105.78,105.63,105.65,101105.0,100.3713,100.3713,100.229,100.248,101105.0
2017-11-29 14:25:00,105.65,105.65,105.49,105.54,94670.0,100.248,100.248,100.0962,100.1436,94670.0
2017-11-29 14:30:00,105.53,105.55,105.39,105.45,65541.0,100.1341,100.1531,100.0013,100.0582,65541.0
2017-11-29 14:35:00,105.45,105.46,105.39,105.42,52996.0,100.0582,100.0677,100.0013,100.0297,52996.0
2017-11-29 14:40:00,105.41,105.45,105.38,105.44,90599.0,100.0203,100.0582,99.9918,100.0487,90599.0
2017-11-29 14:45:00,105.45,105.5,105.39,105.42,119189.0,100.0582,100.1057,100.0013,100.0297,119189.0
2017-11-29 14:50:00,105.41,105.44,105.16,105.21,122803.0,100.0203,100.0487,99.783,99.8305,122803.0
2017-11-29 14:55:00,105.22,105.35,105.12,105.3,143375.0,99.84,99.9633,99.7451,99.9159,143375.0
2017-11-29 15:00:00,105.3,105.31,105.09,105.15,103823.0,99.9159,99.9254,99.7166,99.7736,103823.0
2017-11-29 15:05:00,105.16,105.26,105.14,105.21,107144.0,99.783,99.8779,99.7641,99.8305,107144.0
2017-11-29 15:10:00,105.21,105.28,105.19,105.24,212232.0,99.8305,99.8969,99.8115,99.8589,212232.0
2017-11-29 15:15:00,105.25,105.28,105.09,105.13,153094.0,99.8684,99.8969,99.7166,99.7546,153094.0
2017-11-29 15:20:00,105.13,105.21,105.1,105.13,89246.0,99.7546,99.8305,99.7261,99.7546,89246.0
2017-11-29 15:25:00,105.14,105.21,105.08,105.2,100251.0,99.7641,99.8305,99.7071,99.821,100251.0
2017-11-29 15:30:00,105.2,105.21,104.98,104.99,158205.0,99.821,99.8305,99.6122,99.6217,158205.0
2017-11-29 15:35:00,104.98,105.22,104.98,105.2,147467.0,99.6122,99.84,99.6122,99.821,147467.0
2017-11-29 15:40:00,105.2,105.27,105.15,105.26,171575.0,99.821,99.8874,99.7736,99.8779,171575.0
2017-11-29 15:45:00,105.26,105.35,105.19,105.32,207193.0,99.8779,99.9633,99.8115,99.9349,207193.0
2017-11-29 15:50:00,105.32,105.46,105.31,105.41,321151.0,99.9349,100.0677,99.9254,100.0203,321151.0
2017-11-29 15:55:00,105.41,105.41,105.23,105.24,465089.0,100.0203,100.0203,99.8495,99.8589,465089.0
2017-11-30 09:30:00,105.36,105.53,105.22,105.32,262573.0,99.9728,100.1341,99.84,99.9349,262573.0
2017-11-30 09:35:00,105.3,105.69,105.3,105.62,156761.0,99.9159,100.2859,99.9159,100.2195,156761.0
2017-11-30 09:40:00,105.65,105.71,105.26,105.32,145408.0,100.248,100.3049,99.8779,99.9349,145408.0
2017-11-30 09:45:00,105.31,105.41,105.11,105.2,110237.0,99.9254,100.0203,99.7356,99.821,110237.0
2017-11-30 09:50:00,105.2,105.52,105.09,105.51,148879.0,99.821,100.1246,99.7166,100.1151,148879.0
2017-11-30 09:55:00,105.5,105.61,105.44,105.53,126348.0,100.1057,100.21,100.0487,100.1341,126348.0
2017-11-30 10:00:00,105.51,105.55,105.41,105.43,101873.0,100.1151,100.1531,100.0203,100.0392,101873.0
2017-11-30 10:05:00,105.43,105.44,105.32,105.42,105757.0,100.0392,100.0487,99.9349,100.0297,105757.0
2017-11-30 10:10:00,105.42,105.48,105.34,105.47,106342.0,100.0297,100.0867,99.9538,100.0772,106342.0
2017-11-30 10:15:00,105.47,105.48,105.34,105.34,64432.0,100.0772,100.0867,99.9538,99.9538,64432.0
2017-11-30 10:20:00,105.34,105.36,105.07,105.07,68372.0,99.9538,99.9728,99.6976,99.6976,68372.0
2017-11-30 10:25:00,105.08,105.17,105.03,105.12,60182.0,99.7071,99.7925,99.6597,99.7451,60182.0
2017-11-30 10:30:00,105.11,105.12,104.57,104.59,123308.0,99.7356,99.7451,99.2232,99.2422,123308.0
2017-11-30 10:35:00,104.57,104.68,104.46,104.57,80284.0,99.2232,99.3276,99.1188,99.2232,80284.0
2017-11-30 10:40:00,104.58,104.69,104.51,104.68,62115.0,99.2327,99.3371,99.1663,99.3276,62115.0
2017-11-30 10:45:00,104.69,104.96,104.69,104.95,67573.0,99.3371,99.5933,99.3371,99.5838,67573.0
2017-11-30 10:50:00,104.95,105.06,104.94,105.05,48424.0,99.5838,99.6882,99.5743,99.6787,48424.0
2017-11-30 10:55:00,105.03,105.31,105.03,105.23,42471.0,99.6597,99.9254,99.6597,99.8495,42471.0
2017-11-30 11:00:00,105.23,105.31,105.11,105.11,61708.0,99.8495,99.9254,99.7356,99.7356,61708.0
2017-11-30 11:05:00,105.11,105.25,105.07,105.11,37393.0,99.7356,99.8684,99.6976,99.7356,37393.0
2017-11-30 11:10:00,105.11,105.31,105.0,105.01,91502.0,99.7356,99.9254,99.6312,99.6407,91502.0
2017-11-30 11:15:00,105.02,105.21,104.99,105.17,55145.0,99.6502,99.8305,99.6217,99.7925,55145.0
2017-11-30 11:20:00,105.17,105.22,105.12,105.19,41795.0,99.7925,99.84,99.7451,99.8115,41795.0
2017-11-30 11:25:00,105.2,105.28,105.11,105.27,90090.0,99.821,99.8969,99.7356,99.8874,90090.0
2017-11-30 11:30:00,105.25,105.3,105.16,105.24,108802.0,99.8684,99.9159,99.783,99.8589,108802.0
2017-11-30 11:35:00,105.23,105.24,105.09,105.09,36533.0,99.8495,99.8589,99.7166,99.7166,36533.0
2017-11-30 11:40:00,105.1,105.11,105.02,105.06,47181.0,99.7261,99.7356,99.6502,99.6882,47181.0
2017-11-30 11:45:00,105.05,105.14,105.04,105.13,34144.0,99.6787,99.7641,99.6692,99.7546,34144.0
2017-11-30 11:50:00,105.13,105.17,105.0,105.16,36613.0,99.7546,99.7925,99.6312,99.783,36613.0
2017-11-30 11:55:00,105.16,105.22,105.04,105.06,45301.0,99.783,99.84,99.6692,99.6882,45301.0
2017-11-30 12:00:00,105.08,105.16,105.04,105.14,55817.0,99.7071,99.783,99.6692,99.7641,55817.0
2017-11-30 12:05:00,105.15,105.28,105.14,105.24,41553.0,99.7736,99.8969,99.7641,99.8589,41553.0
2017-11-30 12:10:00,105.22,105.38,105.21,105.34,85499.0,99.84,99.9918,99.8305,99.9538,85499.0
2017-11-30 12:15:00,105.36,105.42,105.3,105.32,49825.0,99.9728,100.0297,99.9159,99.9349,49825.0
2017-11-30 12:20:00,105.33,105.41,105.32,105.36,39079.0,99.9443,100.0203,99.9349,99.9728,39079.0
2017-11-30 12:25:00,105.36,105.39,105.35,105.35,34880.0,99.9728,100.0013,99.9633,99.9633,34880.0
2017-11-30 12:30:00,105.37,105.42,105.31,105.35,137959.0,99.9823,100.0297,99.9254,99.9633,137959.0
2017-11-30 12:35:00,105.36,105.42,105.28,105.33,66302.0,99.9728,100.0297,99.8969,99.9443,66302.0
2017-11-30 12:40:00,105.34,105.47,105.32,105.47,55711.0,99.9538,100.0772,99.9349,100.0772,55711.0
2017-11-30 12:45:00,105.47,105.52,105.34,105.4,81048.0,100.0772,100.1246,99.9538,100.0108,81048.0
2017-11-30 12:50:00,105.39,105.42,105.22,105.25,43410.0,100.0013,100.0297,99.84,99.8684,43410.0
2017-11-30 12:55:00,105.22,105.27,105.18,105.23,37168.0,99.84,99.8874,99.802,99.8495,37168.0
2017-11-30 13:00:00,105.23,105.33,105.22,105.28,52018.0,99.8495,99.9443,99.84,99.8969,52018.0
2017-11-30 13:05:00,105.31,105.32,105.21,105.26,39262.0,99.9254,99.9349,99.8305,99.8779,39262.0
2017-11-30 13:10:00,105.26,105.31,105.22,105.26,51761.0,99.8779,99.9254,99.84,99.8779,51761.0
2017-11-30 13:15:00,105.27,105.32,105.25,105.28,44182.0,99.8874,99.9349,99.8684,99.8969,44182.0
2017-11-30 13:20:00,105.28,105.29,105.19,105.19,43576.0,99.8969,99.9064,99.8115,99.8115,43576.0
2017-11-30 13:25:00,105.2,105.29,105.2,105.24,46043.0,99.821,99.9064,99.821,99.8589,46043.0
2017-11-30 13:30:00,105.23,105.23,105.15,105.15,47583.0,99.8495,99.8495,99.7736,99.7736,47583.0
2017-11-30 13:35:00,105.18,105.19,105.01,105.04,76328.0,99.802,99.8115,99.6407,99.6692,76328.0
2017-11-30 13:40:00,105.04,105.09,104.81,104.95,130755.0,99.6692,99.7166,99.4509,99.5838,130755.0
2017-11-30 13:45:00,104.95,105.01,104.93,104.97,59432.0,99.5838,99.6407,99.5648,99.6028,59432.0
2017-11-30 13:50:00,104.97,105.0,104.91,104.97,54127.0,99.6028,99.6312,99.5458,99.6028,54127.0
2017-11-30 13:55:00,104.96,105.01,104.93,104.97,52084.0,99.5933,99.6407,99.5648,99.6028,52084.0
2017-11-30 14:00:00,104.97,105.05,104.95,105.04,121816.0,99.6028,99.6787,99.5838,99.6692,121816.0
2017-11-30 14:05:00,105.04,105.11,104.95,104.98,87311.0,99.6692,99.7356,99.5838,99.6122,87311.0
2017-11-30 14:10:00,104.98,104.99,104.88,104.94,41780.0,99.6122,99.6217,99.5174,99.5743,41780.0
2017-11-30 14:15:00,104.94,104.97,104.88,104.94,43053.0,99.5743,99.6028,99.5174,99.5743,43053.0
2017-11-30 14:20:00,104.95,105.01,104.91,104.92,47764.0,99.5838,99.6407,99.5458,99.5553,47764.0
2017-11-30 14:25:00,104.91,105.0,104.91,104.97,53214.0,99.5458,99.6312,99.5458,99.6028,53214.0
2017-11-30 14:30:00,104.98,104.99,104.89,104.91,48025.0,99.6122,99.6217,99.5268,99.5458,48025.0
2017-11-30 14:35:00,104.91,104.92,104.75,104.8,58213.0,99.5458,99.5553,99.394,99.4414,58213.0
2017-11-30 14:40:00,104.81,104.83,104.64,104.64,72768.0,99.4509,99.4699,99.2896,99.2896,72768.0
2017-11-30 14:45:00,104.65,104.72,104.61,104.7,73063.0,99.2991,99.3655,99.2612,99.3466,73063.0
2017-11-30 14:50:00,104.7,104.75,104.64,104.74,107669.0,99.3466,99.394,99.2896,99.3845,107669.0
2017-11-30 14:55:00,104.74,104.84,104.74,104.83,88628.0,99.3845,99.4794,99.3845,99.4699,88628.0
2017-11-30 15:00:00,104.82,104.83,104.69,104.69,62591.0,99.4604,99.4699,99.3371,99.3371,62591.0
2017-11-30 15:05:00,104.69,104.76,104.67,104.7,74968.0,99.3371,99.4035,99.3181,99.3466,74968.0
2017-11-30 15:10:00,104.71,104.76,104.66,104.75,89335.0,99.356,99.4035,99.3086,99.394,89335.0
2017-11-30 15:15:00,104.76,104.81,104.72,104.8,61835.0,99.4035,99.4509,99.3655,99.4414,61835.0
2017-11-30 15:20:00,104.8,104.89,104.78,104.88,60387.0,99.4414,99.5268,99.4225,99.5174,60387.0
2017-11-30 15:25:00,104.89,104.92,104.87,104.89,108765.0,99.5268,99.5553,99.5079,99.5268,108765.0
2017-11-30 15:30:00,104.9,104.95,104.88,104.89,86612.0,99.5363,99.5838,99.5174,99.5268,86612.0
2017-11-30 15:35:00,104.9,104.91,104.76,104.76,94635.0,99.5363,99.5458,99.4035,99.4035,94635.0
2017-11-30 15:40:00,104.76,104.83,104.76,104.79,86976.0,99.4035,99.4699,99.4035,99.432,86976.0
2017-11-30 15:45:00,104.79,104.95,104.78,104.92,150743.0,99.432,99.5838,99.4225,99.5553,150743.0
2017-11-30 15:50:00,104.93,105.04,104.92,105.02,224231.0,99.5648,99.6692,99.5553,99.6502,224231.0
2017-11-30 15:55:00,105.03,105.03,104.81,104.82,434648.0,99.6597,99.6597,99.4509,99.4604,434648.0
2017-12-01 09:30:00,104.58,105.04,104.58,105.0,264382.0,99.2327,99.6692,99.2327,99.6312,264382.0
2017-12-01 09:35:00,105.0,105.04,104.73,104.94,103029.0,99.6312,99.6692,99.375,99.5743,103029.0
2017-12-01 09:40:00,104.91,104.96,104.65,104.85,66646.0,99.5458,99.5933,99.2991,99.4889,66646.0
2017-12-01 09:45:00,104.85,105.17,104.81,105.03,248908.0,99.4889,99.7925,99.4509,99.6597,248908.0
2017-12-01 09:50:00,105.05,105.12,104.97,105.09,99981.0,99.6787,99.7451,99.6028,99.7166,99981.0
2017-12-01 09:55:00,105.08,105.24,105.08,105.21,105517.0,99.7071,99.8589,99.7071,99.8305,105517.0
2017-12-01 10:00:00,105.18,105.22,104.98,104.98,78239.0,99.802,99.84,99.6122,99.6122,78239.0
2017-12-01 10:05:00,104.98,104.98,104.69,104.76,91954.0,99.6122,99.6122,99.3371,99.4035,91954.0
2017-12-01 10:10:00,104.77,104.94,104.76,104.84,89619.0,99.413,99.5743,99.4035,99.4794,89619.0
2017-12-01 10:15:00,104.86,105.01,104.79,104.98,92686.0,99.4984,99.6407,99.432,99.6122,92686.0
2017-12-01 10:20:00,104.98,105.04,104.65,104.66,151003.0,99.6122,99.6692,99.2991,99.3086,151003.0
2017-12-01 10:25:00,104.65,104.72,104.61,104.65,82729.0,99.2991,99.3655,99.2612,99.2991,82729.0
2017-12-01 10:30:00,104.66,104.78,104.63,104.71,74063.0,99.3086,99.4225,99.2801,99.356,74063.0
2017-12-01 10:35:00,104.7,104.98,104.69,104.95,65852.0,99.3466,99.6122,99.3371,99.5838,65852.0
2017-12-01 10:40:00,104.94,104.99,104.9,104.9,107851.0,99.5743,99.6217,99.5363,99.5363,107851.0
2017-12-01 10:45:00,104.9,105.06,104.9,105.05,171333.0,99.5363,99.6882,99.5363,99.6787,171333.0
2017-12-01 10:50:00,105.05,105.16,105.04,105.15,123519.0,99.6787,99.783,99.6692,99.7736,123519.0
2017-12-01 10:55:00,105.15,105.29,105.13,105.27,202759.0,99.7736,99.9064,99.7546,99.8874,202759.0
2017-12-01 11:00:00,105.27,105.33,105.24,105.32,191822.0,99.8874,99.9443,99.8589,99.9349,191822.0
2017-12-01 11:05:00,105.33,105.33,104.96,105.15,146132.0,99.9443,99.9443,99.5933,99.7736,146132.0
2017-12-01 11:10:00,105.14,105.17,104.52,104.98,141947.0,99.7641,99.7925,99.1758,99.6122,141947.0
2017-12-01 11:15:00,104.98,105.02,104.48,104.64,198601.0,99.6122,99.6502,99.1378,99.2896,198601.0
2017-12-01 11:20:00,104.63,104.79,104.34,104.45,96977.0,99.2801,99.432,99.005,99.1093,96977.0
2017-12-01 11:25:00,104.47,104.54,104.11,104.2,119449.0,99.1283,99.1947,98.7867,98.8721,119449.0
2017-12-01 11:30:00,104.19,104.78,103.87,104.61,163265.0,98.8626,99.4225,98.559,99.2612,163265.0
2017-12-01 11:35:00,104.6,104.67,104.32,104.43,70507.0,99.2517,99.3181,98.986,99.0904,70507.0
2017-12-01 11:40:00,104.41,104.58,104.33,104.58,59492.0,99.0714,99.2327,98.9955,99.2327,59492.0
2017-12-01 11:45:00,104.58,104.61,104.21,104.33,75424.0,99.2327,99.2612,98.8816,98.9955,75424.0
2017-12-01 11:50:00,104.29,104.59,104.12,104.52,92096.0,98.9575,99.2422,98.7962,99.1758,92096.0
2017-12-01 11:55:00,104.54,104.68,104.14,104.66,95528.0,99.1947,99.3276,98.8152,99.3086,95528.0
2017-12-01 12:00:00,104.63,104.65,104.48,104.54,50430.0,99.2801,99.2991,99.1378,99.1947,50430.0
2017-12-01 12:05:00,104.55,104.74,104.46,104.66,92377.0,99.2042,99.3845,99.1188,99.3086,92377.0
2017-12-01 12:10:00,104.63,104.79,104.57,104.75,63289.0,99.2801,99.432,99.2232,99.394,63289.0
2017-12-01 12:15:00,104.74,104.99,104.61,104.7,59885.0,99.3845,99.6217,99.2612,99.3466,59885.0
2017-12-01 12:20:00,104.72,104.97,104.7,104.95,47263.0,99.3655,99.6028,99.3466,99.5838,47263.0
2017-12-01 12:25:00,104.95,105.05,104.92,105.03,30484.0,99.5838,99.6787,99.5553,99.6597,30484.0
2017-12-01 12:30:00,105.05,105.09,104.97,104.98,33775.0,99.6787,99.7166,99.6028,99.6122,33775.0
2017-12-01 12:35:00,104.98,105.13,104.97,105.05,53839.0,99.6122,99.7546,99.6028,99.6787,53839.0
2017-12-01 12:40:00,105.04,105.19,105.03,105.17,49306.0,99.6692,99.8115,99.6597,99.7925,49306.0
2017-12-01 12:45:00,105.17,105.3,105.14,105.27,60875.0,99.7925,99.9159,99.7641,99.8874,60875.0
2017-12-01 12:50:00,105.27,105.33,105.14,105.19,162843.0,99.8874,99.9443,99.7641,99.8115,162843.0
2017-12-01 12:55:00,105.19,105.33,105.19,105.32,105730.0,99.8115,99.9443,99.8115,99.9349,105730.0
2017-12-01 13:00:00,105.32,105.4,105.26,105.36,48774.0,99.9349,100.0108,99.8779,99.9728,48774.0
2017-12-01 13:05:00,105.36,105.36,105.18,105.18,48831.0,99.9728,99.9728,99.802,99.802,48831.0
2017-12-01 13:10:00,105.19,105.31,105.18,105.26,52638.0,99.8115,99.9254,99.802,99.8779,52638.0
2017-12-01 13:15:00,105.26,105.41,105.22,105.41,39280.0,99.8779,100.0203,99.84,100.0203,39280.0
2017-12-01 13:20:00,105.4,105.51,105.36,105.45,61804.0,100.0108,100.1151,99.9728,100.0582,61804.0
2017-12-01 13:25:00,105.43,105.47,105.38,105.47,22214.0,100.0392,100.0772,99.9918,100.0772,22214.0
2017-12-01 13:30:00,105.46,105.61,105.44,105.61,51702.0,100.0677,100.21,100.0487,100.21,51702.0
2017-12-01 13:35:00,105.6,105.75,105.58,105.69,100843.0,100.2005,100.3429,100.1816,100.2859,100843.0
2017-12-01 13:40:00,105.68,105.72,105.61,105.71,35681.0,100.2765,100.3144,100.21,100.3049,35681.0
2017-12-01 13:45:00,105.72,105.75,105.55,105.59,64025.0,100.3144,100.3429,100.1531,100.1911,64025.0
2017-12-01 13:50:00,105.6,105.72,105.55,105.64,82255.0,100.2005,100.3144,100.1531,100.2385,82255.0
2017-12-01 13:55:00,105.63,105.79,105.63,105.77,108014.0,100.229,100.3808,100.229,100.3618,108014.0
2017-12-01 14:00:00,105.78,105.85,105.74,105.82,80973.0,100.3713,100.4378,100.3334,100.4093,80973.0
2017-12-01 14:05:00,105.83,105.84,105.65,105.72,71843.0,100.4188,100.4283,100.248,100.3144,71843.0
2017-12-01 14:10:00,105.72,105.82,105.62,105.69,53889.0,100.3144,100.4093,100.2195,100.2859,53889.0
2017-12-01 14:15:00,105.68,105.7,105.6,105.6,36590.0,100.2765,100.2954,100.2005,100.2005,36590.0
2017-12-01 14:20:00,105.61,105.64,105.55,105.62,36873.0,100.21,100.2385,100.1531,100.2195,36873.0
2017-12-01 14:25:00,105.62,105.68,105.6,105.66,77177.0,100.2195,100.2765,100.2005,100.2575,77177.0
2017-12-01 14:30:00,105.66,105.69,105.63,105.68,18687.0,100.2575,100.2859,100.229,100.2765,18687.0
2017-12-01 14:35:00,105.68,105.68,105.54,105.57,61063.0,100.2765,100.2765,100.1436,100.1721,61063.0
2017-12-01 14:40:00,105.57,105.68,105.55,105.68,49910.0,100.1721,100.2765,100.1531,100.2765,49910.0
2017-12-01 14:45:00,105.68,105.7,105.54,105.56,50524.0,100.2765,100.2954,100.1436,100.1626,50524.0
2017-12-01 14:50:00,105.56,105.57,105.44,105.45,60453.0,100.1626,100.1721,100.0487,100.0582,60453.0
2017-12-01 14:55:00,105.45,105.46,105.34,105.4,73165.0,100.0582,100.0677,99.9538,100.0108,73165.0
2017-12-01 15:00:00,105.39,105.4,105.21,105.28,86742.0,100.0013,100.0108,99.8305,99.8969,86742.0
2017-12-01 15:05:00,105.28,105.3,105.23,105.28,93347.0,99.8969,99.9159,99.8495,99.8969,93347.0
2017-12-01 15:10:00,105.28,105.3,105.22,105.26,71285.0,99.8969,99.9159,99.84,99.8779,71285.0
2017-12-01 15:15:00,105.26,105.27,105.17,105.18,80589.0,99.8779,99.8874,99.7925,99.802,80589.0
2017-12-01 15:20:00,105.18,105.27,105.18,105.23,67835.0,99.802,99.8874,99.802,99.8495,67835.0
2017-12-01 15:25:00,105.22,105.35,105.21,105.31,92375.0,99.84,99.9633,99.8305,99.9254,92375.0
2017-12-01 15:30:00,105.32,105.32,105.27,105.29,62537.0,99.9349,99.9349,99.8874,99.9064,62537.0
2017-12-01 15:35:00,105.29,105.34,105.2,105.34,100153.0,99.9064,99.9538,99.821,99.9538,100153.0
2017-12-01 15:40:00,105.34,105.43,105.28,105.31,130139.0,99.9538,100.0392,99.8969,99.9254,130139.0
2017-12-01 15:45:00,105.31,105.34,105.25,105.34,189880.0,99.9254,99.9538,99.8684,99.9538,189880.0
2017-12-01 15:50:00,105.34,105.38,105.31,105.38,195676.0,99.9538,99.9918,99.9254,99.9918,195676.0
2017-12-01 15:55:00,105.38,105.43,105.22,105.23,515435.0,99.9918,100.0392,99.84,99.8495,515435.0
2017-12-04 09:30:00,106.5,107.48,106.5,107.43,440082.0,101.0545,101.9844,101.0545,101.937,440082.0
2017-12-04 09:35:00,107.37,107.73,107.27,107.72,180287.0,101.88,102.2216,101.7852,102.2121,180287.0
2017-12-04 09:40:00,107.67,107.86,107.62,107.67,134412.0,102.1647,102.345,102.1173,102.1647,134412.0
2017-12-04 09:45:00,107.67,108.41,107.64,108.35,209041.0,102.1647,102.8669,102.1362,102.8099,209041.0
2017-12-04 09:50:00,108.35,108.69,108.18,108.65,215006.0,102.8099,103.1325,102.6486,103.0946,215006.0
2017-12-04 09:55:00,108.65,109.29,108.64,109.24,294668.0,103.0946,103.7019,103.0851,103.6544,294668.0
2017-12-04 10:00:00,109.23,109.61,109.08,109.55,382954.0,103.6449,104.0055,103.5026,103.9486,382954.0
2017-12-04 10:05:00,109.54,110.03,109.51,109.92,467976.0,103.9391,104.404,103.9106,104.2997,467976.0
2017-12-04 10:10:00,109.91,110.7,109.9,110.7,353305.0,104.2902,105.0398,104.2807,105.0398,353305.0
2017-12-04 10:15:00,110.7,110.95,110.41,110.68,447327.0,105.0398,105.277,104.7646,105.0208,447327.0
2017-12-04 10:20:00,110.72,110.73,110.25,110.34,330088.0,105.0587,105.0682,104.6128,104.6982,330088.0
2017-12-04 10:25:00,110.33,110.72,110.32,110.55,208487.0,104.6887,105.0587,104.6792,104.8974,208487.0
2017-12-04 10:30:00,110.59,110.83,110.46,110.66,199145.0,104.9354,105.1631,104.812,105.0018,199145.0
2017-12-04 10:35:00,110.66,111.31,110.66,111.2,323446.0,105.0018,105.6186,105.0018,105.5142,323446.0
2017-12-04 10:40:00,111.2,111.26,110.69,110.75,363367.0,105.5142,105.5711,105.0303,105.0872,363367.0
2017-12-04 10:45:00,110.74,111.18,110.74,111.0,193703.0,105.0777,105.4952,105.0777,105.3244,193703.0
2017-12-04 10:50:00,111.0,111.14,110.94,111.12,217520.0,105.3244,105.4573,105.2675,105.4383,217520.0
2017-12-04 10:55:00,111.12,111.3,111.07,111.24,197070.0,105.4383,105.6091,105.3909,105.5522,197070.0
2017-12-04 11:00:00,111.24,111.32,111.14,111.22,142511.0,105.5522,105.6281,105.4573,105.5332,142511.0
2017-12-04 11:05:00,111.23,111.59,111.22,111.52,306079.0,105.5427,105.8843,105.5332,105.8178,306079.0
2017-12-04 11:10:00,111.55,112.19,111.52,111.77,453457.0,105.8463,106.4536,105.8178,106.0551,453457.0
2017-12-04 11:15:00,111.78,112.02,111.49,111.61,325777.0,106.0646,106.2923,105.7894,105.9032,325777.0
2017-12-04 11:20:00,111.6,111.95,111.53,111.93,214241.0,105.8938,106.2259,105.8273,106.2069,214241.0
2017-12-04 11:25:00,111.91,112.2,111.64,112.01,255467.0,106.1879,106.4631,105.9317,106.2828,255467.0
2017-12-04 11:30:00,112.0,112.45,111.9,112.15,273556.0,106.2733,106.7003,106.1784,106.4156,273556.0
2017-12-04 11:35:00,112.14,112.58,112.08,112.44,306271.0,106.4061,106.8236,106.3492,106.6908,306271.0
2017-12-04 11:40:00,112.44,112.47,112.16,112.4,171688.0,106.6908,106.7193,106.4251,106.6528,171688.0
2017-12-04 11:45:00,112.37,112.5,112.31,112.48,131518.0,106.6244,106.7477,106.5675,106.7288,131518.0
2017-12-04 11:50:00,112.48,112.67,112.05,112.07,175569.0,106.7288,106.909,106.3207,106.3397,175569.0
2017-12-04 11:55:00,112.06,112.07,111.69,111.73,163235.0,106.3302,106.3397,105.9792,106.0171,163235.0
2017-12-04 12:00:00,111.71,111.71,111.27,111.39,191249.0,105.9981,105.9981,105.5806,105.6945,191249.0
2017-12-04 12:05:00,111.39,111.49,111.06,111.07,110778.0,105.6945,105.7894,105.3814,105.3909,110778.0
2017-12-04 12:10:00,111.06,111.15,110.89,111.01,225125.0,105.3814,105.4668,105.2201,105.3339,225125.0
2017-12-04 12:15:00,111.01,111.13,110.91,111.0,143735.0,105.3339,105.4478,105.239,105.3244,143735.0
2017-12-04 12:20:00,111.02,111.12,110.94,111.02,136298.0,105.3434,105.4383,105.2675,105.3434,136298.0
2017-12-04 12:25:00,111.01,111.1,110.93,110.95,98053.0,105.3339,105.4193,105.258,105.277,98053.0
2017-12-04 12:30:00,110.95,111.05,110.42,110.45,178655.0,105.277,105.3719,104.7741,104.8026,178655.0
2017-12-04 12:35:00,110.42,110.49,110.14,110.48,219833.0,104.7741,104.8405,104.5084,104.831,219833.0
2017-12-04 12:40:00,110.47,110.51,110.26,110.41,107590.0,104.8215,104.8595,104.6223,104.7646,107590.0
2017-12-04 12:45:00,110.41,110.44,110.32,110.43,89145.0,104.7646,104.7931,104.6792,104.7836,89145.0
2017-12-04 12:50:00,110.42,110.5,110.3,110.33,92225.0,104.7741,104.85,104.6602,104.6887,92225.0
2017-12-04 12:55:00,110.33,110.54,110.3,110.54,123166.0,104.6887,104.888,104.6602,104.888,123166.0
2017-12-04 13:00:00,110.54,110.65,110.49,110.65,85519.0,104.888,104.9923,104.8405,104.9923,85519.0
2017-12-04 13:05:00,110.65,110.7,110.58,110.69,88979.0,104.9923,105.0398,104.9259,105.0303,88979.0
2017-12-04 13:10:00,110.68,110.77,110.67,110.77,77300.0,105.0208,105.1062,105.0113,105.1062,77300.0
2017-12-04 13:15:00,110.77,110.85,110.66,110.66,91228.0,105.1062,105.1821,105.0018,105.0018,91228.0
2017-12-04 13:20:00,110.66,110.67,110.56,110.65,58086.0,105.0018,105.0113,104.9069,104.9923,58086.0
2017-12-04 13:25:00,110.65,110.71,110.59,110.71,83874.0,104.9923,105.0493,104.9354,105.0493,83874.0
2017-12-04 13:30:00,110.7,110.8,110.67,110.8,147323.0,105.0398,105.1347,105.0113,105.1347,147323.0
2017-12-04 13:35:00,110.8,110.82,110.77,110.82,100177.0,105.1347,105.1536,105.1062,105.1536,100177.0
2017-12-04 13:40:00,110.81,110.82,110.75,110.81,127413.0,105.1441,105.1536,105.0872,105.1441,127413.0
2017-12-04 13:45:00,110.81,110.94,110.78,110.81,129616.0,105.1441,105.2675,105.1157,105.1441,129616.0
2017-12-04 13:50:00,110.81,110.81,110.6,110.61,77583.0,105.1441,105.1441,104.9449,104.9544,77583.0
2017-12-04 13:55:00,110.61,110.79,110.53,110.78,83357.0,104.9544,105.1252,104.8785,105.1157,83357.0
2017-12-04 14:00:00,110.77,110.92,110.54,110.64,160257.0,105.1062,105.2485,104.888,104.9828,160257.0
2017-12-04 14:05:00,110.64,110.64,110.31,110.31,120472.0,104.9828,104.9828,104.6697,104.6697,120472.0
2017-12-04 14:10:00,110.32,110.47,110.24,110.39,138634.0,104.6792,104.8215,104.6033,104.7456,138634.0
2017-12-04 14:15:00,110.4,110.57,110.36,110.53,135623.0,104.7551,104.9164,104.7172,104.8785,135623.0
2017-12-04 14:20:00,110.53,110.57,110.48,110.53,82512.0,104.8785,104.9164,104.831,104.8785,82512.0
2017-12-04 14:25:00,110.54,110.72,110.54,110.71,138430.0,104.888,105.0587,104.888,105.0493,138430.0
2017-12-04 14:30:00,110.72,110.73,110.57,110.66,110729.0,105.0587,105.0682,104.9164,105.0018,110729.0
2017-12-04 14:35:00,110.67,110.76,110.65,110.76,175648.0,105.0113,105.0967,104.9923,105.0967,175648.0
2017-12-04 14:40:00,110.76,110.76,110.69,110.76,92390.0,105.0967,105.0967,105.0303,105.0967,92390.0
2017-12-04 14:45:00,110.76,110.83,110.75,110.78,133720.0,105.0967,105.1631,105.0872,105.1157,133720.0
2017-12-04 14:50:00,110.77,110.82,110.73,110.82,85461.0,105.1062,105.1536,105.0682,105.1536,85461.0
2017-12-04 14:55:00,110.82,110.84,110.77,110.83,134487.0,105.1536,105.1726,105.1062,105.1631,134487.0
2017-12-04 15:00:00,110.83,110.92,110.82,110.92,139771.0,105.1631,105.2485,105.1536,105.2485,139771.0
2017-12-04 15:05:00,110.91,110.93,110.78,110.79,127989.0,105.239,105.258,105.1157,105.1252,127989.0
2017-12-04 15:10:00,110.8,110.8,110.72,110.73,122989.0,105.1347,105.1347,105.0587,105.0682,122989.0
2017-12-04 15:15:00,110.73,110.76,110.63,110.76,130116.0,105.0682,105.0967,104.9734,105.0967,130116.0
2017-12-04 15:20:00,110.76,110.76,110.68,110.76,119934.0,105.0967,105.0967,105.0208,105.0967,119934.0
2017-12-04 15:25:00,110.76,110.82,110.72,110.75,187226.0,105.0967,105.1536,105.0587,105.0872,187226.0
2017-12-04 15:30:00,110.75,110.75,110.74,110.75,181290.0,105.0872,105.0872,105.0777,105.0872,181290.0
2017-12-04 15:35:00,110.75,110.79,110.71,110.73,320601.0,105.0872,105.1252,105.0493,105.0682,320601.0
2017-12-04 15:40:00,110.73,110.78,110.63,110.75,288168.0,105.0682,105.1157,104.9734,105.0872,288168.0
2017-12-04 15:45:00,110.75,110.75,110.59,110.64,287317.0,105.0872,105.0872,104.9354,104.9828,287317.0
2017-12-04 15:50:00,110.64,110.65,110.27,110.31,377223.0,104.9828,104.9923,104.6318,104.6697,377223.0
2017-12-04 15:55:00,110.31,110.44,110.22,110.23,787633.0,104.6697,104.7931,104.5843,104.5938,787633.0
2017-12-05 09:30:00,109.44,110.04,109.44,109.58,422553.0,103.8442,104.4135,103.8442,103.977,422553.0
2017-12-05 09:35:00,109.59,109.63,107.95,109.28,512319.0,103.9865,104.0245,102.4304,103.6924,512319.0
2017-12-05 09:40:00,109.29,109.38,108.01,108.89,322291.0,103.7019,103.7873,102.4873,103.3223,322291.0
2017-12-05 09:45:00,108.9,109.41,108.7,109.14,249054.0,103.3318,103.8157,103.142,103.5595,249054.0
2017-12-05 09:50:00,109.15,109.88,109.13,109.7,199826.0,103.569,104.2617,103.55,104.0909,199826.0
2017-12-05 09:55:00,109.7,109.79,108.74,108.82,191385.0,104.0909,104.1763,103.18,103.2559,191385.0
2017-12-05 10:00:00,108.75,108.93,108.36,108.69,312819.0,103.1895,103.3603,102.8194,103.1325,312819.0
2017-12-05 10:05:00,108.67,108.88,108.56,108.68,334289.0,103.1136,103.3128,103.0092,103.1231,334289.0
2017-12-05 10:10:00,108.68,108.81,108.5,108.7,213846.0,103.1231,103.2464,102.9523,103.142,213846.0
2017-12-05 10:15:00,108.72,108.73,108.04,108.05,182464.0,103.161,103.1705,102.5158,102.5253,182464.0
2017-12-05 10:20:00,108.08,108.46,107.92,107.99,215977.0,102.5537,102.9143,102.4019,102.4683,215977.0
2017-12-05 10:25:00,108.02,108.15,107.71,107.81,197968.0,102.4968,102.6202,102.2027,102.2975,197968.0
2017-12-05 10:30:00,107.81,107.99,107.7,107.76,154136.0,102.2975,102.4683,102.1932,102.2501,154136.0
2017-12-05 10:35:00,107.75,108.01,107.75,107.84,215746.0,102.2406,102.4873,102.2406,102.326,215746.0
2017-12-05 10:40:00,107.85,107.92,107.25,107.31,257787.0,102.3355,102.4019,101.7662,101.8231,257787.0
2017-12-05 10:45:00,107.31,107.38,106.88,106.95,350334.0,101.8231,101.8895,101.4151,101.4815,350334.0
2017-12-05 10:50:00,106.97,107.16,106.52,107.0,262342.0,101.5005,101.6808,101.0735,101.529,262342.0
2017-12-05 10:55:00,107.0,107.25,106.8,106.98,145576.0,101.529,101.7662,101.3392,101.51,145576.0
2017-12-05 11:00:00,106.97,107.12,106.67,107.09,128868.0,101.5005,101.6428,101.2158,101.6144,128868.0
2017-12-05 11:05:00,107.1,107.11,106.76,106.85,163070.0,101.6238,101.6333,101.3012,101.3866,163070.0
2017-12-05 11:10:00,106.85,106.91,106.55,106.6,132373.0,101.3866,101.4436,101.102,101.1494,132373.0
2017-12-05 11:15:00,106.59,106.81,106.53,106.75,122703.0,101.1399,101.3487,101.083,101.2917,122703.0
2017-12-05 11:20:00,106.75,106.87,106.7,106.77,142387.0,101.2917,101.4056,101.2443,101.3107,142387.0
2017-12-05 11:25:00,106.77,106.94,106.73,106.94,130930.0,101.3107,101.472,101.2728,101.472,130930.0
2017-12-05 11:30:00,106.94,107.26,106.93,107.14,346289.0,101.472,101.7757,101.4625,101.6618,346289.0
2017-12-05 11:35:00,107.13,107.6,107.13,107.38,147329.0,101.6523,102.0983,101.6523,101.8895,147329.0
2017-12-05 11:40:00,107.4,107.52,107.29,107.31,63585.0,101.9085,102.0224,101.8041,101.8231,63585.0
2017-12-05 11:45:00,107.31,107.59,107.3,107.57,94659.0,101.8231,102.0888,101.8136,102.0698,94659.0
2017-12-05 11:50:00,107.58,107.69,107.53,107.69,80779.0,102.0793,102.1837,102.0319,102.1837,80779.0
2017-12-05 11:55:00,107.68,107.73,107.61,107.71,95050.0,102.1742,102.2216,102.1078,102.2027,95050.0
2017-12-05 12:00:00,107.71,107.76,107.5,107.52,82399.0,102.2027,102.2501,102.0034,102.0224,82399.0
2017-12-05 12:05:00,107.52,107.68,107.52,107.56,74943.0,102.0224,102.1742,102.0224,102.0603,74943.0
2017-12-05 12:10:00,107.56,107.58,107.49,107.54,66967.0,102.0603,102.0793,101.9939,102.0413,66967.0
2017-12-05 12:15:00,107.54,107.65,107.5,107.59,73141.0,102.0413,102.1457,102.0034,102.0888,73141.0
2017-12-05 12:20:00,107.59,107.68,107.57,107.64,54253.0,102.0888,102.1742,102.0698,102.1362,54253.0
2017-12-05 12:25:00,107.63,107.91,107.61,107.88,68074.0,102.1267,102.3924,102.1078,102.364,68074.0
2017-12-05 12:30:00,107.89,108.02,107.82,107.83,89320.0,102.3735,102.4968,102.307,102.3165,89320.0
2017-12-05 12:35:00,107.82,107.93,107.57,107.63,84560.0,102.307,102.4114,102.0698,102.1267,84560.0
2017-12-05 12:40:00,107.61,107.64,107.44,107.45,101007.0,102.1078,102.1362,101.9465,101.9559,101007.0
2017-12-05 12:45:00,107.44,107.56,107.44,107.49,61506.0,101.9465,102.0603,101.9465,101.9939,61506.0
2017-12-05 12:50:00,107.48,107.6,107.45,107.57,86841.0,101.9844,102.0983,101.9559,102.0698,86841.0
2017-12-05 12:55:00,107.57,107.57,107.43,107.53,57937.0,102.0698,102.0698,101.937,102.0319,57937.0
2017-12-05 13:00:00,107.53,107.69,107.52,107.53,55453.0,102.0319,102.1837,102.0224,102.0319,55453.0
2017-12-05 13:05:00,107.52,107.62,107.46,107.46,47524.0,102.0224,102.1173,101.9654,101.9654,47524.0
2017-12-05 13:10:00,107.48,107.65,107.47,107.57,55654.0,101.9844,102.1457,101.9749,102.0698,55654.0
2017-12-05 13:15:00,107.57,107.65,107.52,107.54,60311.0,102.0698,102.1457,102.0224,102.0413,60311.0
2017-12-05 13:20:00,107.53,107.74,107.5,107.7,61359.0,102.0319,102.2311,102.0034,102.1932,61359.0
2017-12-05 13:25:00,107.7,107.89,107.67,107.86,71777.0,102.1932,102.3735,102.1647,102.345,71777.0
2017-12-05 13:30:00,107.89,107.96,107.52,107.68,146371.0,102.3735,102.4399,102.0224,102.1742,146371.0
2017-12-05 13:35:00,107.69,107.84,107.67,107.84,70403.0,102.1837,102.326,102.1647,102.326,70403.0
2017-12-05 13:40:00,107.84,107.99,107.76,107.92,49061.0,102.326,102.4683,102.2501,102.4019,49061.0
2017-12-05 13:45:00,107.89,107.92,107.75,107.8,46874.0,102.3735,102.4019,102.2406,102.2881,46874.0
2017-12-05 13:50:00,107.8,107.85,107.74,107.78,36078.0,102.2881,102.3355,102.2311,102.2691,36078.0
2017-12-05 13:55:00,107.75,107.85,107.74,107.8,49421.0,102.2406,102.3355,102.2311,102.2881,49421.0
2017-12-05 14:00:00,107.81,107.87,107.79,107.87,57022.0,102.2975,102.3545,102.2786,102.3545,57022.0
2017-12-05 14:05:00,107.87,107.91,107.84,107.84,55035.0,102.3545,102.3924,102.326,102.326,55035.0
2017-12-05 14:10:00,107.86,107.87,107.73,107.75,52119.0,102.345,102.3545,102.2216,102.2406,52119.0
2017-12-05 14:15:00,107.73,107.75,107.64,107.66,43504.0,102.2216,102.2406,102.1362,102.1552,43504.0
2017-12-05 14:20:00,107.67,107.78,107.67,107.77,63690.0,102.1647,102.2691,102.1647,102.2596,63690.0
2017-12-05 14:25:00,107.77,107.79,107.73,107.75,60348.0,102.2596,102.2786,102.2216,102.2406,60348.0
2017-12-05 14:30:00,107.74,107.75,107.6,107.6,64047.0,102.2311,102.2406,102.0983,102.0983,64047.0
2017-12-05 14:35:00,107.61,107.66,107.48,107.52,77467.0,102.1078,102.1552,101.9844,102.0224,77467.0
2017-12-05 14:40:00,107.51,107.55,107.49,107.52,91664.0,102.0129,102.0508,101.9939,102.0224,91664.0
2017-12-05 14:45:00,107.52,107.62,107.52,107.55,60370.0,102.0224,102.1173,102.0224,102.0508,60370.0
2017-12-05 14:50:00,107.56,107.63,107.51,107.59,58166.0,102.0603,102.1267,102.0129,102.0888,58166.0
2017-12-05 14:55:00,107.59,107.67,107.55,107.57,61383.0,102.0888,102.1647,102.0508,102.0698,61383.0
2017-12-05 15:00:00,107.58,107.61,107.45,107.47,133965.0,102.0793,102.1078,101.9559,101.9749,133965.0
2017-12-05 15:05:00,107.47,107.56,107.32,107.32,109478.0,101.9749,102.0603,101.8326,101.8326,109478.0
2017-12-05 15:10:00,107.33,107.34,107.09,107.15,131109.0,101.8421,101.8516,101.6144,101.6713,131109.0
2017-12-05 15:15:00,107.16,107.32,107.13,107.32,101109.0,101.6808,101.8326,101.6523,101.8326,101109.0
2017-12-05 15:20:00,107.32,107.32,107.18,107.23,89539.0,101.8326,101.8326,101.6998,101.7472,89539.0
2017-12-05 15:25:00,107.23,107.34,107.22,107.32,98269.0,101.7472,101.8516,101.7377,101.8326,98269.0
2017-12-05 15:30:00,107.31,107.32,107.17,107.19,103667.0,101.8231,101.8326,101.6903,101.7092,103667.0
2017-12-05 15:35:00,107.19,107.24,107.12,107.12,242660.0,101.7092,101.7567,101.6428,101.6428,242660.0
2017-12-05 15:40:00,107.13,107.31,107.1,107.31,129720.0,101.6523,101.8231,101.6238,101.8231,129720.0
2017-12-05 15:45:00,107.3,107.37,107.17,107.17,237653.0,101.8136,101.88,101.6903,101.6903,237653.0
2017-12-05 15:50:00,107.18,107.26,107.15,107.21,233827.0,101.6998,101.7757,101.6713,101.7282,233827.0
2017-12-05 15:55:00,107.21,107.31,107.05,107.11,622338.0,101.7282,101.8231,101.5764,101.6333,622338.0
2017-12-06 09:30:00,107.17,107.99,107.09,107.79,251110.0,101.6903,102.4683,101.6144,102.2786,251110.0
2017-12-06 09:35:00,107.7,107.71,106.25,106.42,174519.0,102.1932,102.2027,100.8173,100.9786,174519.0
2017-12-06 09:40:00,106.37,106.66,105.92,106.1,182070.0,100.9312,101.2063,100.5042,100.675,182070.0
2017-12-06 09:45:00,106.08,106.43,106.04,106.33,130896.0,100.656,100.9881,100.618,100.8932,130896.0
2017-12-06 09:50:00,106.35,106.47,106.02,106.07,82229.0,100.9122,101.0261,100.5991,100.6465,82229.0
2017-12-06 09:55:00,106.06,106.25,105.91,106.08,120334.0,100.637,100.8173,100.4947,100.656,120334.0
2017-12-06 10:00:00,106.08,106.17,105.93,106.01,97968.0,100.656,100.7414,100.5137,100.5896,97968.0
2017-12-06 10:05:00,106.01,106.05,105.81,105.89,73079.0,100.5896,100.6275,100.3998,100.4757,73079.0
2017-12-06 10:10:00,105.9,105.96,105.77,105.89,70785.0,100.4852,100.5421,100.3618,100.4757,70785.0
2017-12-06 10:15:00,105.9,105.96,105.62,105.64,76870.0,100.4852,100.5421,100.2195,100.2385,76870.0
2017-12-06 10:20:00,105.64,105.84,105.55,105.59,162758.0,100.2385,100.4283,100.1531,100.1911,162758.0
2017-12-06 10:25:00,105.57,105.68,105.54,105.59,144881.0,100.1721,100.2765,100.1436,100.1911,144881.0
2017-12-06 10:30:00,105.59,105.74,105.57,105.62,92219.0,100.1911,100.3334,100.1721,100.2195,92219.0
2017-12-06 10:35:00,105.63,105.77,105.56,105.72,63531.0,100.229,100.3618,100.1626,100.3144,63531.0
2017-12-06 10:40:00,105.7,105.86,105.66,105.82,79883.0,100.2954,100.4472,100.2575,100.4093,79883.0
2017-12-06 10:45:00,105.81,105.98,105.77,105.84,42886.0,100.3998,100.5611,100.3618,100.4283,42886.0
2017-12-06 10:50:00,105.86,106.04,105.83,105.92,63898.0,100.4472,100.618,100.4188,100.5042,63898.0
2017-12-06 10:55:00,105.92,105.95,105.81,105.87,79992.0,100.5042,100.5326,100.3998,100.4567,79992.0
2017-12-06 11:00:00,105.84,105.96,105.76,105.88,49361.0,100.4283,100.5421,100.3524,100.4662,49361.0
2017-12-06 11:05:00,105.91,105.97,105.83,105.88,61064.0,100.4947,100.5516,100.4188,100.4662,61064.0
2017-12-06 11:10:00,105.88,105.9,105.67,105.78,61999.0,100.4662,100.4852,100.267,100.3713,61999.0
2017-12-06 11:15:00,105.77,105.84,105.72,105.84,44431.0,100.3618,100.4283,100.3144,100.4283,44431.0
2017-12-06 11:20:00,105.85,105.94,105.75,105.75,45963.0,100.4378,100.5232,100.3429,100.3429,45963.0
2017-12-06 11:25:00,105.73,105.79,105.64,105.71,35032.0,100.3239,100.3808,100.2385,100.3049,35032.0
2017-12-06 11:30:00,105.71,105.75,105.56,105.58,90883.0,100.3049,100.3429,100.1626,100.1816,90883.0
2017-12-06 11:35:00,105.58,105.69,105.57,105.68,32395.0,100.1816,100.2859,100.1721,100.2765,32395.0
2017-12-06 11:40:00,105.68,105.69,105.51,105.53,70998.0,100.2765,100.2859,100.1151,100.1341,70998.0
2017-12-06 11:45:00,105.53,105.61,105.5,105.55,78243.0,100.1341,100.21,100.1057,100.1531,78243.0
2017-12-06 11:50:00,105.54,105.57,105.49,105.51,98839.0,100.1436,100.1721,100.0962,100.1151,98839.0
2017-12-06 11:55:00,105.5,105.6,105.45,105.59,87270.0,100.1057,100.2005,100.0582,100.1911,87270.0
2017-12-06 12:00:00,105.57,105.74,105.57,105.68,46952.0,100.1721,100.3334,100.1721,100.2765,46952.0
2017-12-06 12:05:00,105.7,105.71,105.59,105.61,23067.0,100.2954,100.3049,100.1911,100.21,23067.0
2017-12-06 12:10:00,105.61,105.84,105.59,105.82,45460.0,100.21,100.4283,100.1911,100.4093,45460.0
2017-12-06 12:15:00,105.85,106.03,105.83,105.91,62246.0,100.4378,100.6086,100.4188,100.4947,62246.0
2017-12-06 12:20:00,105.91,105.91,105.71,105.71,31269.0,100.4947,100.4947,100.3049,100.3049,31269.0
2017-12-06 12:25:00,105.71,105.83,105.67,105.75,32305.0,100.3049,100.4188,100.267,100.3429,32305.0
2017-12-06 12:30:00,105.76,106.0,105.76,105.98,32624.0,100.3524,100.5801,100.3524,100.5611,32624.0
2017-12-06 12:35:00,105.99,106.03,105.94,105.94,19506.0,100.5706,100.6086,100.5232,100.5232,19506.0
2017-12-06 12:40:00,105.92,105.94,105.85,105.86,36131.0,100.5042,100.5232,100.4378,100.4472,36131.0
2017-12-06 12:45:00,105.87,105.99,105.86,105.97,40547.0,100.4567,100.5706,100.4472,100.5516,40547.0
2017-12-06 12:50:00,105.98,106.0,105.85,105.9,74596.0,100.5611,100.5801,100.4378,100.4852,74596.0
2017-12-06 12:55:00,105.9,105.9,105.79,105.9,39907.0,100.4852,100.4852,100.3808,100.4852,39907.0
2017-12-06 13:00:00,105.91,105.92,105.84,105.86,21781.0,100.4947,100.5042,100.4283,100.4472,21781.0
2017-12-06 13:05:00,105.86,105.92,105.84,105.9,21798.0,100.4472,100.5042,100.4283,100.4852,21798.0
2017-12-06 13:10:00,105.89,105.92,105.86,105.91,20617.0,100.4757,100.5042,100.4472,100.4947,20617.0
2017-12-06 13:15:00,105.9,106.03,105.88,105.97,69874.0,100.4852,100.6086,100.4662,100.5516,69874.0
2017-12-06 13:20:00,105.98,106.09,105.96,106.0,49262.0,100.5611,100.6655,100.5421,100.5801,49262.0
2017-12-06 13:25:00,106.02,106.25,105.99,106.22,44982.0,100.5991,100.8173,100.5706,100.7888,44982.0
2017-12-06 13:30:00,106.23,106.25,106.14,106.18,27184.0,100.7983,100.8173,100.7129,100.7509,27184.0
2017-12-06 13:35:00,106.16,106.18,106.05,106.1,24226.0,100.7319,100.7509,100.6275,100.675,24226.0
2017-12-06 13:40:00,106.09,106.24,106.08,106.16,42919.0,100.6655,100.8078,100.656,100.7319,42919.0
2017-12-06 13:45:00,106.16,106.24,106.12,106.22,31032.0,100.7319,100.8078,100.694,100.7888,31032.0
2017-12-06 13:50:00,106.23,106.4,106.23,106.4,53492.0,100.7983,100.9596,100.7983,100.9596,53492.0
2017-12-06 13:55:00,106.39,106.49,106.34,106.48,30393.0,100.9501,101.045,100.9027,101.0355,30393.0
2017-12-06 14:00:00,106.48,106.5,106.28,106.31,49465.0,101.0355,101.0545,100.8458,100.8742,49465.0
2017-12-06 14:05:00,106.32,106.32,106.18,106.26,34575.0,100.8837,100.8837,100.7509,100.8268,34575.0
2017-12-06 14:10:00,106.26,106.26,106.12,106.15,45823.0,100.8268,100.8268,100.694,100.7224,45823.0
2017-12-06 14:15:00,106.15,106.23,106.13,106.22,36749.0,100.7224,100.7983,100.7034,100.7888,36749.0
2017-12-06 14:20:00,106.23,106.28,106.2,106.25,35256.0,100.7983,100.8458,100.7699,100.8173,35256.0
2017-12-06 14:25:00,106.25,106.31,106.19,106.19,33449.0,100.8173,100.8742,100.7604,100.7604,33449.0
2017-12-06 14:30:00,106.2,106.26,106.13,106.2,35476.0,100.7699,100.8268,100.7034,100.7699,35476.0
2017-12-06 14:35:00,106.2,106.29,106.17,106.2,35349.0,100.7699,100.8553,100.7414,100.7699,35349.0
2017-12-06 14:40:00,106.2,106.2,106.04,106.16,57791.0,100.7699,100.7699,100.618,100.7319,57791.0
2017-12-06 14:45:00,106.15,106.16,106.04,106.15,36764.0,100.7224,100.7319,100.618,100.7224,36764.0
2017-12-06 14:50:00,106.13,106.15,106.0,106.0,38793.0,100.7034,100.7224,100.5801,100.5801,38793.0
2017-12-06 14:55:00,105.99,106.09,105.98,106.08,38179.0,100.5706,100.6655,100.5611,100.656,38179.0
2017-12-06 15:00:00,106.08,106.15,106.06,106.14,29200.0,100.656,100.7224,100.637,100.7129,29200.0
2017-12-06 15:05:00,106.14,106.24,106.13,106.2,76923.0,100.7129,100.8078,100.7034,100.7699,76923.0
2017-12-06 15:10:00,106.21,106.21,106.03,106.03,42501.0,100.7794,100.7794,100.6086,100.6086,42501.0
2017-12-06 15:15:00,106.04,106.07,106.0,106.03,52252.0,100.618,100.6465,100.5801,100.6086,52252.0
2017-12-06 15:20:00,106.04,106.08,105.95,105.98,71617.0,100.618,100.656,100.5326,100.5611,71617.0
2017-12-06 15:25:00,105.98,106.01,105.88,105.93,65624.0,100.5611,100.5896,100.4662,100.5137,65624.0
2017-12-06 15:30:00,105.93,106.75,105.89,106.07,446292.0,100.5137,101.2917,100.4757,100.6465,446292.0
2017-12-06 15:35:00,106.06,106.08,105.7,105.75,254896.0,100.637,100.656,100.2954,100.3429,254896.0
2017-12-06 15:40:00,105.76,105.9,105.5,105.7,222890.0,100.3524,100.4852,100.1057,100.2954,222890.0
2017-12-06 15:45:00,105.7,105.75,105.68,105.72,200572.0,100.2954,100.3429,100.2765,100.3144,200572.0
2017-12-06 15:50:00,105.71,105.71,105.44,105.5,271233.0,100.3049,100.3049,100.0487,100.1057,271233.0
2017-12-06 15:55:00,105.5,105.58,105.36,105.46,426927.0,100.1057,100.1816,99.9728,100.0677,426927.0
2017-12-07 09:30:00,105.74,105.74,105.25,105.55,217989.0,100.3334,100.3334,99.8684,100.1531,217989.0
2017-12-07 09:35:00,105.63,105.7,105.33,105.59,68801.0,100.229,100.2954,99.9443,100.1911,68801.0
2017-12-07 09:40:00,105.62,105.62,105.42,105.53,145276.0,100.2195,100.2195,100.0297,100.1341,145276.0
2017-12-07 09:45:00,105.55,105.67,105.43,105.53,100670.0,100.1531,100.267,100.0392,100.1341,100670.0
2017-12-07 09:50:00,105.56,105.65,105.53,105.6,94849.0,100.1626,100.248,100.1341,100.2005,94849.0
2017-12-07 09:55:00,105.61,105.95,105.58,105.87,101041.0,100.21,100.5326,100.1816,100.4567,101041.0
2017-12-07 10:00:00,105.88,105.95,105.75,105.84,84393.0,100.4662,100.5326,100.3429,100.4283,84393.0
2017-12-07 10:05:00,105.83,105.93,105.79,105.92,65653.0,100.4188,100.5137,100.3808,100.5042,65653.0
2017-12-07 10:10:00,105.93,106.0,105.77,105.86,70551.0,100.5137,100.5801,100.3618,100.4472,70551.0
2017-12-07 10:15:00,105.85,105.89,105.76,105.81,64497.0,100.4378,100.4757,100.3524,100.3998,64497.0
2017-12-07 10:20:00,105.81,105.87,105.55,105.59,70493.0,100.3998,100.4567,100.1531,100.1911,70493.0
2017-12-07 10:25:00,105.58,105.66,105.54,105.62,58227.0,100.1816,100.2575,100.1436,100.2195,58227.0
2017-12-07 10:30:00,105.63,105.64,105.47,105.48,51474.0,100.229,100.2385,100.0772,100.0867,51474.0
2017-12-07 10:35:00,105.47,105.52,105.37,105.48,99722.0,100.0772,100.1246,99.9823,100.0867,99722.0
2017-12-07 10:40:00,105.5,105.56,105.39,105.43,63103.0,100.1057,100.1626,100.0013,100.0392,63103.0
2017-12-07 10:45:00,105.42,105.44,105.31,105.37,68390.0,100.0297,100.0487,99.9254,99.9823,68390.0
2017-12-07 10:50:00,105.4,105.48,105.37,105.48,78487.0,100.0108,100.0867,99.9823,100.0867,78487.0
2017-12-07 10:55:00,105.51,105.7,105.48,105.53,75206.0,100.1151,100.2954,100.0867,100.1341,75206.0
2017-12-07 11:00:00,105.53,105.55,105.4,105.42,56048.0,100.1341,100.1531,100.0108,100.0297,56048.0
2017-12-07 11:05:00,105.4,105.57,105.4,105.57,78879.0,100.0108,100.1721,100.0108,100.1721,78879.0
2017-12-07 11:10:00,105.6,105.63,105.43,105.43,51145.0,100.2005,100.229,100.0392,100.0392,51145.0
2017-12-07 11:15:00,105.44,105.47,105.34,105.34,69128.0,100.0487,100.0772,99.9538,99.9538,69128.0
2017-12-07 11:20:00,105.33,105.36,105.18,105.19,118035.0,99.9443,99.9728,99.802,99.8115,118035.0
2017-12-07 11:25:00,105.18,105.18,104.89,104.97,190235.0,99.802,99.802,99.5268,99.6028,190235.0
2017-12-07 11:30:00,104.97,105.04,104.75,104.81,112039.0,99.6028,99.6692,99.394,99.4509,112039.0
2017-12-07 11:35:00,104.81,104.89,104.57,104.62,115457.0,99.4509,99.5268,99.2232,99.2707,115457.0
2017-12-07 11:40:00,104.62,104.71,104.56,104.62,76600.0,99.2707,99.356,99.2137,99.2707,76600.0
2017-12-07 11:45:00,104.61,104.96,104.61,104.73,82069.0,99.2612,99.5933,99.2612,99.375,82069.0
2017-12-07 11:50:00,104.71,104.78,104.54,104.57,88213.0,99.356,99.4225,99.1947,99.2232,88213.0
2017-12-07 11:55:00,104.58,104.65,104.49,104.57,127117.0,99.2327,99.2991,99.1473,99.2232,127117.0
2017-12-07 12:00:00,104.55,104.65,104.55,104.6,66201.0,99.2042,99.2991,99.2042,99.2517,66201.0
2017-12-07 12:05:00,104.61,104.71,104.57,104.68,84418.0,99.2612,99.356,99.2232,99.3276,84418.0
2017-12-07 12:10:00,104.69,104.91,104.68,104.87,60442.0,99.3371,99.5458,99.3276,99.5079,60442.0
2017-12-07 12:15:00,104.86,104.99,104.79,104.97,60486.0,99.4984,99.6217,99.432,99.6028,60486.0
2017-12-07 12:20:00,104.96,104.96,104.77,104.78,37952.0,99.5933,99.5933,99.413,99.4225,37952.0
2017-12-07 12:25:00,104.78,104.89,104.66,104.83,46656.0,99.4225,99.5268,99.3086,99.4699,46656.0
2017-12-07 12:30:00,104.82,104.84,104.7,104.8,57271.0,99.4604,99.4794,99.3466,99.4414,57271.0
2017-12-07 12:35:00,104.8,104.93,104.79,104.83,34644.0,99.4414,99.5648,99.432,99.4699,34644.0
2017-12-07 12:40:00,104.84,104.91,104.79,104.85,40703.0,99.4794,99.5458,99.432,99.4889,40703.0
2017-12-07 12:45:00,104.83,104.96,104.76,104.96,149234.0,99.4699,99.5933,99.4035,99.5933,149234.0
2017-12-07 12:50:00,104.97,105.01,104.85,104.98,51453.0,99.6028,99.6407,99.4889,99.6122,51453.0
2017-12-07 12:55:00,104.98,105.12,104.98,105.0,47284.0,99.6122,99.7451,99.6122,99.6312,47284.0
2017-12-07 13:00:00,105.01,105.05,104.93,104.98,36198.0,99.6407,99.6787,99.5648,99.6122,36198.0
2017-12-07 13:05:00,104.99,105.11,104.99,105.08,23496.0,99.6217,99.7356,99.6217,99.7071,23496.0
2017-12-07 13:10:00,105.08,105.11,104.99,105.02,41034.0,99.7071,99.7356,99.6217,99.6502,41034.0
2017-12-07 13:15:00,104.99,105.05,104.98,105.03,35803.0,99.6217,99.6787,99.6122,99.6597,35803.0
2017-12-07 13:20:00,105.03,105.06,104.99,105.06,55978.0,99.6597,99.6882,99.6217,99.6882,55978.0
2017-12-07 13:25:00,105.07,105.23,105.07,105.18,37021.0,99.6976,99.8495,99.6976,99.802,37021.0
2017-12-07 13:30:00,105.17,105.19,105.1,105.1,29653.0,99.7925,99.8115,99.7261,99.7261,29653.0
2017-12-07 13:35:00,105.11,105.22,105.09,105.13,58910.0,99.7356,99.84,99.7166,99.7546,58910.0
2017-12-07 13:40:00,105.14,105.18,104.99,105.0,44771.0,99.7641,99.802,99.6217,99.6312,44771.0
2017-12-07 13:45:00,105.0,105.0,104.85,104.86,63200.0,99.6312,99.6312,99.4889,99.4984,63200.0
2017-12-07 13:50:00,104.86,105.0,104.85,104.97,79933.0,99.4984,99.6312,99.4889,99.6028,79933.0
2017-12-07 13:55:00,104.97,105.0,104.91,104.94,42299.0,99.6028,99.6312,99.5458,99.5743,42299.0
2017-12-07 14:00:00,104.94,105.07,104.93,104.99,123792.0,99.5743,99.6976,99.5648,99.6217,123792.0
2017-12-07 14:05:00,104.98,105.11,104.98,105.07,50179.0,99.6122,99.7356,99.6122,99.6976,50179.0
2017-12-07 14:10:00,105.06,105.13,105.02,105.1,93775.0,99.6882,99.7546,99.6502,99.7261,93775.0
2017-12-07 14:15:00,105.09,105.13,104.99,105.1,70241.0,99.7166,99.7546,99.6217,99.7261,70241.0
2017-12-07 14:20:00,105.09,105.2,105.09,105.13,53355.0,99.7166,99.821,99.7166,99.7546,53355.0
2017-12-07 14:25:00,105.11,105.2,105.06,105.16,65248.0,99.7356,99.821,99.6882,99.783,65248.0
2017-12-07 14:30:00,105.17,105.18,105.1,105.12,54702.0,99.7925,99.802,99.7261,99.7451,54702.0
2017-12-07 14:35:00,105.11,105.12,105.06,105.06,42788.0,99.7356,99.7451,99.6882,99.6882,42788.0
2017-12-07 14:40:00,105.06,105.09,105.01,105.05,54234.0,99.6882,99.7166,99.6407,99.6787,54234.0
2017-12-07 14:45:00,105.04,105.09,104.96,105.08,74953.0,99.6692,99.7166,99.5933,99.7071,74953.0
2017-12-07 14:50:00,105.08,105.13,105.05,105.06,102219.0,99.7071,99.7546,99.6787,99.6882,102219.0
2017-12-07 14:55:00,105.07,105.21,105.06,105.2,52721.0,99.6976,99.8305,99.6882,99.821,52721.0
2017-12-07 15:00:00,105.21,105.4,105.16,105.31,87435.0,99.8305,100.0108,99.783,99.9254,87435.0
2017-12-07 15:05:00,105.32,105.37,105.26,105.35,52276.0,99.9349,99.9823,99.8779,99.9633,52276.0
2017-12-07 15:10:00,105.36,105.37,105.3,105.35,87199.0,99.9728,99.9823,99.9159,99.9633,87199.0
2017-12-07 15:15:00,105.35,105.4,105.29,105.29,72308.0,99.9633,100.0108,99.9064,99.9064,72308.0
2017-12-07 15:20:00,105.29,105.41,105.29,105.33,76588.0,99.9064,100.0203,99.9064,99.9443,76588.0
2017-12-07 15:25:00,105.33,105.43,105.23,105.3,79237.0,99.9443,100.0392,99.8495,99.9159,79237.0
2017-12-07 15:30:00,105.32,105.39,105.28,105.35,98800.0,99.9349,100.0013,99.8969,99.9633,98800.0
2017-12-07 15:35:00,105.36,105.44,105.33,105.39,115744.0,99.9728,100.0487,99.9443,100.0013,115744.0
2017-12-07 15:40:00,105.38,105.39,105.26,105.28,112955.0,99.9918,100.0013,99.8779,99.8969,112955.0
2017-12-07 15:45:00,105.27,105.27,105.18,105.2,152988.0,99.8874,99.8874,99.802,99.821,152988.0
2017-12-07 15:50:00,105.19,105.23,105.1,105.1,193398.0,99.8115,99.8495,99.7261,99.7261,193398.0
2017-12-07 15:55:00,105.1,105.3,105.1,105.29,541396.0,99.7261,99.9159,99.7261,99.9064,541396.0
2017-12-08 09:30:00,104.91,104.98,104.56,104.87,141362.0,100.3481,100.415,100.0133,100.3098,141362.0
2017-12-08 09:35:00,104.86,104.86,104.31,104.48,74744.0,100.3002,100.3002,99.7742,99.9368,74744.0
2017-12-08 09:40:00,104.49,104.65,104.34,104.46,119073.0,99.9463,100.0994,99.8029,99.9176,119073.0
2017-12-08 09:45:00,104.48,104.59,104.37,104.43,84131.0,99.9368,100.042,99.8316,99.8889,84131.0
2017-12-08 09:50:00,104.41,104.61,104.39,104.51,86158.0,99.8698,100.0611,99.8507,99.9655,86158.0
2017-12-08 09:55:00,104.53,104.54,104.29,104.3,125340.0,99.9846,99.9942,99.755,99.7646,125340.0
2017-12-08 10:00:00,104.31,104.39,104.21,104.3,77723.0,99.7742,99.8507,99.6785,99.7646,77723.0
2017-12-08 10:05:00,104.29,104.33,104.16,104.23,76452.0,99.755,99.7933,99.6307,99.6976,76452.0
2017-12-08 10:10:00,104.23,104.24,104.08,104.12,51802.0,99.6976,99.7072,99.5542,99.5924,51802.0
2017-12-08 10:15:00,104.12,104.24,104.1,104.23,181858.0,99.5924,99.7072,99.5733,99.6976,181858.0
2017-12-08 10:20:00,104.22,104.45,104.16,104.41,127295.0,99.6881,99.9081,99.6307,99.8698,127295.0
2017-12-08 10:25:00,104.43,104.49,104.31,104.4,126246.0,99.8889,99.9463,99.7742,99.8602,126246.0
2017-12-08 10:30:00,104.39,104.43,104.36,104.41,103725.0,99.8507,99.8889,99.822,99.8698,103725.0
2017-12-08 10:35:00,104.39,104.62,104.37,104.62,144312.0,99.8507,100.0707,99.8316,100.0707,144312.0
2017-12-08 10:40:00,104.61,104.76,104.56,104.65,127425.0,100.0611,100.2046,100.0133,100.0994,127425.0
2017-12-08 10:45:00,104.64,104.71,104.59,104.67,66291.0,100.0898,100.1568,100.042,100.1185,66291.0
2017-12-08 10:50:00,104.67,104.7,104.59,104.61,64323.0,100.1185,100.1472,100.042,100.0611,64323.0
2017-12-08 10:55:00,104.61,104.69,104.61,104.65,33148.0,100.0611,100.1376,100.0611,100.0994,33148.0
2017-12-08 11:00:00,104.67,104.8,104.67,104.76,53225.0,100.1185,100.2429,100.1185,100.2046,53225.0
2017-12-08 11:05:00,104.75,104.79,104.68,104.78,62548.0,100.195,100.2333,100.1281,100.2237,62548.0
2017-12-08 11:10:00,104.78,104.79,104.65,104.7,114977.0,100.2237,100.2333,100.0994,100.1472,114977.0
2017-12-08 11:15:00,104.7,104.91,104.7,104.73,86377.0,100.1472,100.3481,100.1472,100.1759,86377.0
2017-12-08 11:20:00,104.72,104.85,104.71,104.81,35580.0,100.1663,100.2907,100.1568,100.2524,35580.0
2017-12-08 11:25:00,104.81,104.85,104.72,104.83,43547.0,100.2524,100.2907,100.1663,100.2716,43547.0
2017-12-08 11:30:00,104.82,104.83,104.71,104.77,42964.0,100.262,100.2716,100.1568,100.2142,42964.0
2017-12-08 11:35:00,104.77,104.86,104.74,104.84,40182.0,100.2142,100.3002,100.1855,100.2811,40182.0
2017-12-08 11:40:00,104.84,104.85,104.71,104.72,32951.0,100.2811,100.2907,100.1568,100.1663,32951.0
2017-12-08 11:45:00,104.72,104.73,104.67,104.67,35485.0,100.1663,100.1759,100.1185,100.1185,35485.0
2017-12-08 11:50:00,104.67,104.7,104.59,104.66,41082.0,100.1185,100.1472,100.042,100.1089,41082.0
2017-12-08 11:55:00,104.66,104.67,104.59,104.61,22138.0,100.1089,100.1185,100.042,100.0611,22138.0
2017-12-08 12:00:00,104.61,104.72,104.56,104.62,35119.0,100.0611,100.1663,100.0133,100.0707,35119.0
2017-12-08 12:05:00,104.63,104.7,104.62,104.69,43454.0,100.0802,100.1472,100.0707,100.1376,43454.0
2017-12-08 12:10:00,104.7,104.71,104.59,104.66,34812.0,100.1472,100.1568,100.042,100.1089,34812.0
2017-12-08 12:15:00,104.69,104.71,104.6,104.6,28944.0,100.1376,100.1568,100.0516,100.0516,28944.0
2017-12-08 12:20:00,104.59,104.71,104.59,104.64,28502.0,100.042,100.1568,100.042,100.0898,28502.0
2017-12-08 12:25:00,104.64,104.67,104.6,104.63,39169.0,100.0898,100.1185,100.0516,100.0802,39169.0
2017-12-08 12:30:00,104.63,104.71,104.58,104.66,45312.0,100.0802,100.1568,100.0324,100.1089,45312.0
2017-12-08 12:35:00,104.68,104.73,104.65,104.67,23822.0,100.1281,100.1759,100.0994,100.1185,23822.0
2017-12-08 12:40:00,104.66,104.72,104.6,104.68,28827.0,100.1089,100.1663,100.0516,100.1281,28827.0
2017-12-08 12:45:00,104.67,104.74,104.67,104.71,19067.0,100.1185,100.1855,100.1185,100.1568,19067.0
2017-12-08 12:50:00,104.71,104.79,104.7,104.75,19266.0,100.1568,100.2333,100.1472,100.195,19266.0
2017-12-08 12:55:00,104.76,104.77,104.7,104.77,22920.0,100.2046,100.2142,100.1472,100.2142,22920.0
2017-12-08 13:00:00,104.77,104.81,104.72,104.81,21586.0,100.2142,100.2524,100.1663,100.2524,21586.0
2017-12-08 13:05:00,104.81,104.89,104.79,104.88,33967.0,100.2524,100.3289,100.2333,100.3194,33967.0
2017-12-08 13:10:00,104.88,104.9,104.78,104.82,30751.0,100.3194,100.3385,100.2237,100.262,30751.0
2017-12-08 13:15:00,104.82,104.84,104.72,104.83,36401.0,100.262,100.2811,100.1663,100.2716,36401.0
2017-12-08 13:20:00,104.83,104.85,104.75,104.75,28465.0,100.2716,100.2907,100.195,100.195,28465.0
2017-12-08 13:25:00,104.74,104.78,104.71,104.73,26533.0,100.1855,100.2237,100.1568,100.1759,26533.0
2017-12-08 13:30:00,104.72,104.72,104.64,104.68,24956.0,100.1663,100.1663,100.0898,100.1281,24956.0
2017-12-08 13:35:00,104.68,104.73,104.67,104.7,16202.0,100.1281,100.1759,100.1185,100.1472,16202.0
2017-12-08 13:40:00,104.69,104.71,104.55,104.63,32447.0,100.1376,100.1568,100.0037,100.0802,32447.0
2017-12-08 13:45:00,104.61,104.63,104.54,104.61,23740.0,100.0611,100.0802,99.9942,100.0611,23740.0
2017-12-08 13:50:00,104.61,104.63,104.6,104.61,21123.0,100.0611,100.0802,100.0516,100.0611,21123.0
2017-12-08 13:55:00,104.61,104.64,104.55,104.62,36286.0,100.0611,100.0898,100.0037,100.0707,36286.0
2017-12-08 14:00:00,104.61,104.63,104.59,104.62,28482.0,100.0611,100.0802,100.042,100.0707,28482.0
2017-12-08 14:05:00,104.62,104.67,104.6,104.65,49166.0,100.0707,100.1185,100.0516,100.0994,49166.0
2017-12-08 14:10:00,104.64,104.64,104.58,104.59,32442.0,100.0898,100.0898,100.0324,100.042,32442.0
2017-12-08 14:15:00,104.58,104.63,104.57,104.59,27309.0,100.0324,100.0802,100.0229,100.042,27309.0
2017-12-08 14:20:00,104.6,104.64,104.55,104.63,37458.0,100.0516,100.0898,100.0037,100.0802,37458.0
2017-12-08 14:25:00,104.64,104.66,104.58,104.59,37259.0,100.0898,100.1089,100.0324,100.042,37259.0
2017-12-08 14:30:00,104.59,104.64,104.57,104.6,17757.0,100.042,100.0898,100.0229,100.0516,17757.0
2017-12-08 14:35:00,104.61,104.67,104.57,104.66,30666.0,100.0611,100.1185,100.0229,100.1089,30666.0
2017-12-08 14:40:00,104.67,104.75,104.65,104.74,45780.0,100.1185,100.195,100.0994,100.1855,45780.0
2017-12-08 14:45:00,104.75,104.81,104.72,104.79,45798.0,100.195,100.2524,100.1663,100.2333,45798.0
2017-12-08 14:50:00,104.79,104.81,104.72,104.73,41937.0,100.2333,100.2524,100.1663,100.1759,41937.0
2017-12-08 14:55:00,104.73,104.77,104.66,104.71,43198.0,100.1759,100.2142,100.1089,100.1568,43198.0
2017-12-08 15:00:00,104.72,104.77,104.72,104.74,43621.0,100.1663,100.2142,100.1663,100.1855,43621.0
2017-12-08 15:05:00,104.73,104.74,104.69,104.73,55252.0,100.1759,100.1855,100.1376,100.1759,55252.0
2017-12-08 15:10:00,104.73,104.74,104.62,104.62,46174.0,100.1759,100.1855,100.0707,100.0707,46174.0
2017-12-08 15:15:00,104.63,104.7,104.57,104.59,52926.0,100.0802,100.1472,100.0229,100.042,52926.0
2017-12-08 15:20:00,104.6,104.63,104.43,104.44,83367.0,100.0516,100.0802,99.8889,99.8985,83367.0
2017-12-08 15:25:00,104.44,104.44,104.16,104.27,196818.0,99.8985,99.8985,99.6307,99.7359,196818.0
2017-12-08 15:30:00,104.26,104.46,104.26,104.33,196812.0,99.7263,99.9176,99.7263,99.7933,196812.0
2017-12-08 15:35:00,104.33,104.4,104.28,104.28,86968.0,99.7933,99.8602,99.7455,99.7455,86968.0
2017-12-08 15:40:00,104.28,104.3,104.14,104.15,130551.0,99.7455,99.7646,99.6116,99.6211,130551.0
2017-12-08 15:45:00,104.14,104.23,104.07,104.21,200212.0,99.6116,99.6976,99.5446,99.6785,200212.0
2017-12-08 15:50:00,104.21,104.26,104.16,104.2,170737.0,99.6785,99.7263,99.6307,99.6689,170737.0
2017-12-08 15:55:00,104.2,104.26,104.09,104.23,290178.0,99.6689,99.7263,99.5637,99.6976,290178.0
2017-12-11 09:30:00,104.87,105.5,104.77,105.36,276117.0,100.3098,100.9124,100.2142,100.7785,276117.0
2017-12-11 09:35:00,105.4,105.67,105.26,105.53,136816.0,100.8168,101.075,100.6829,100.9411,136816.0
2017-12-11 09:40:00,105.51,105.94,105.51,105.94,124590.0,100.922,101.3333,100.922,101.3333,124590.0
2017-12-11 09:45:00,105.91,106.13,105.67,105.77,179266.0,101.3046,101.515,101.075,101.1707,179266.0
2017-12-11 09:50:00,105.77,106.02,105.72,105.91,112563.0,101.1707,101.4098,101.1228,101.3046,112563.0
2017-12-11 09:55:00,105.91,106.05,105.85,106.0,108846.0,101.3046,101.4385,101.2472,101.3907,108846.0
2017-12-11 10:00:00,106.03,106.25,105.99,106.11,116739.0,101.4194,101.6298,101.3811,101.4959,116739.0
2017-12-11 10:05:00,106.1,106.11,105.92,106.07,56737.0,101.4863,101.4959,101.3142,101.4576,56737.0
2017-12-11 10:10:00,106.05,106.07,105.89,105.94,63282.0,101.4385,101.4576,101.2855,101.3333,63282.0
2017-12-11 10:15:00,105.94,106.08,105.93,105.98,60170.0,101.3333,101.4672,101.3237,101.3715,60170.0
2017-12-11 10:20:00,105.99,106.14,105.92,106.03,67851.0,101.3811,101.5246,101.3142,101.4194,67851.0
2017-12-11 10:25:00,106.02,106.15,106.01,106.11,69391.0,101.4098,101.5342,101.4002,101.4959,69391.0
2017-12-11 10:30:00,106.1,106.1,105.98,106.05,63944.0,101.4863,101.4863,101.3715,101.4385,63944.0
2017-12-11 10:35:00,106.06,106.35,106.06,106.29,84639.0,101.4481,101.7255,101.4481,101.6681,84639.0
2017-12-11 10:40:00,106.26,106.4,106.16,106.39,57393.0,101.6394,101.7733,101.5437,101.7637,57393.0
2017-12-11 10:45:00,106.4,106.5,106.35,106.37,128059.0,101.7733,101.8689,101.7255,101.7446,128059.0
2017-12-11 10:50:00,106.4,106.45,106.24,106.24,87547.0,101.7733,101.8211,101.6202,101.6202,87547.0
2017-12-11 10:55:00,106.25,106.27,105.99,106.01,66676.0,101.6298,101.6489,101.3811,101.4002,66676.0
2017-12-11 11:00:00,106.01,106.18,105.99,106.06,51671.0,101.4002,101.5628,101.3811,101.4481,51671.0
2017-12-11 11:05:00,106.06,106.15,106.01,106.07,54441.0,101.4481,101.5342,101.4002,101.4576,54441.0
2017-12-11 11:10:00,106.08,106.11,106.01,106.05,48211.0,101.4672,101.4959,101.4002,101.4385,48211.0
2017-12-11 11:15:00,106.05,106.15,106.03,106.13,77527.0,101.4385,101.5342,101.4194,101.515,77527.0
2017-12-11 11:20:00,106.12,106.16,105.94,105.94,44647.0,101.5055,101.5437,101.3333,101.3333,44647.0
2017-12-11 11:25:00,105.95,105.99,105.85,105.86,53430.0,101.3428,101.3811,101.2472,101.2568,53430.0
2017-12-11 11:30:00,105.86,105.95,105.79,105.86,72458.0,101.2568,101.3428,101.1898,101.2568,72458.0
2017-12-11 11:35:00,105.87,106.02,105.86,106.02,34597.0,101.2663,101.4098,101.2568,101.4098,34597.0
2017-12-11 11:40:00,106.02,106.1,105.89,106.07,75693.0,101.4098,101.4863,101.2855,101.4576,75693.0
2017-12-11 11:45:00,106.06,106.07,105.87,105.89,27071.0,101.4481,101.4576,101.2663,101.2855,27071.0
2017-12-11 11:50:00,105.88,105.98,105.84,105.98,26556.0,101.2759,101.3715,101.2376,101.3715,26556.0
2017-12-11 11:55:00,105.98,105.99,105.94,105.97,18906.0,101.3715,101.3811,101.3333,101.362,18906.0
2017-12-11 12:00:00,105.99,106.03,105.97,106.0,35575.0,101.3811,101.4194,101.362,101.3907,35575.0
2017-12-11 12:05:00,106.0,106.03,105.98,106.02,32349.0,101.3907,101.4194,101.3715,101.4098,32349.0
2017-12-11 12:10:00,106.01,106.05,105.99,106.05,17912.0,101.4002,101.4385,101.3811,101.4385,17912.0
2017-12-11 12:15:00,106.04,106.06,105.97,105.99,61734.0,101.4289,101.4481,101.362,101.3811,61734.0
2017-12-11 12:20:00,105.99,106.0,105.9,105.99,37086.0,101.3811,101.3907,101.295,101.3811,37086.0
2017-12-11 12:25:00,105.99,106.0,105.88,105.92,30900.0,101.3811,101.3907,101.2759,101.3142,30900.0
2017-12-11 12:30:00,105.94,105.97,105.89,105.89,35818.0,101.3333,101.362,101.2855,101.2855,35818.0
2017-12-11 12:35:00,105.89,106.02,105.88,105.97,50700.0,101.2855,101.4098,101.2759,101.362,50700.0
2017-12-11 12:40:00,105.97,106.04,105.97,106.02,17167.0,101.362,101.4289,101.362,101.4098,17167.0
2017-12-11 12:45:00,106.02,106.03,105.97,106.0,32143.0,101.4098,101.4194,101.362,101.3907,32143.0
2017-12-11 12:50:00,106.0,106.03,105.98,106.03,34010.0,101.3907,101.4194,101.3715,101.4194,34010.0
2017-12-11 12:55:00,106.04,106.1,105.99,106.02,35553.0,101.4289,101.4863,101.3811,101.4098,35553.0
2017-12-11 13:00:00,106.02,106.03,105.93,105.99,49836.0,101.4098,101.4194,101.3237,101.3811,49836.0
2017-12-11 13:05:00,105.99,106.01,105.94,105.95,25497.0,101.3811,101.4002,101.3333,101.3428,25497.0
2017-12-11 13:10:00,105.95,106.0,105.94,105.97,41132.0,101.3428,101.3907,101.3333,101.362,41132.0
2017-12-11 13:15:00,105.97,106.01,105.93,106.01,38168.0,101.362,101.4002,101.3237,101.4002,38168.0
2017-12-11 13:20:00,106.01,106.01,105.84,105.9,35050.0,101.4002,101.4002,101.2376,101.295,35050.0
2017-12-11 13:25:00,105.9,105.93,105.87,105.91,37527.0,101.295,101.3237,101.2663,101.3046,37527.0
2017-12-11 13:30:00,105.91,105.92,105.8,105.82,32129.0,101.3046,101.3142,101.1994,101.2185,32129.0
2017-12-11 13:35:00,105.82,105.87,105.77,105.86,34282.0,101.2185,101.2663,101.1707,101.2568,34282.0
2017-12-11 13:40:00,105.87,105.97,105.84,105.94,42170.0,101.2663,101.362,101.2376,101.3333,42170.0
2017-12-11 13:45:00,105.95,105.95,105.85,105.89,23293.0,101.3428,101.3428,101.2472,101.2855,23293.0
2017-12-11 13:50:00,105.9,105.91,105.85,105.85,28204.0,101.295,101.3046,101.2472,101.2472,28204.0
2017-12-11 13:55:00,105.84,105.94,105.84,105.9,32135.0,101.2376,101.3333,101.2376,101.295,32135.0
2017-12-11 14:00:00,105.9,105.94,105.86,105.9,42266.0,101.295,101.3333,101.2568,101.295,42266.0
2017-12-11 14:05:00,105.91,105.91,105.79,105.84,38066.0,101.3046,101.3046,101.1898,101.2376,38066.0
2017-12-11 14:10:00,105.84,105.94,105.83,105.93,39131.0,101.2376,101.3333,101.2281,101.3237,39131.0
2017-12-11 14:15:00,105.92,106.13,105.92,106.08,40531.0,101.3142,101.515,101.3142,101.4672,40531.0
2017-12-11 14:20:00,106.08,106.13,106.03,106.08,29796.0,101.4672,101.515,101.4194,101.4672,29796.0
2017-12-11 14:25:00,106.09,106.12,105.99,106.04,30881.0,101.4768,101.5055,101.3811,101.4289,30881.0
2017-12-11 14:30:00,106.03,106.09,106.0,106.04,29109.0,101.4194,101.4768,101.3907,101.4289,29109.0
2017-12-11 14:35:00,106.03,106.07,105.99,106.01,22972.0,101.4194,101.4576,101.3811,101.4002,22972.0
2017-12-11 14:40:00,106.01,106.16,105.99,106.16,41221.0,101.4002,101.5437,101.3811,101.5437,41221.0
2017-12-11 14:45:00,106.15,106.18,106.11,106.17,42034.0,101.5342,101.5628,101.4959,101.5533,42034.0
2017-12-11 14:50:00,106.18,106.19,106.09,106.18,36585.0,101.5628,101.5724,101.4768,101.5628,36585.0
2017-12-11 14:55:00,106.18,106.25,106.12,106.24,60286.0,101.5628,101.6298,101.5055,101.6202,60286.0
2017-12-11 15:00:00,106.23,106.47,106.2,106.46,84345.0,101.6107,101.8402,101.582,101.8307,84345.0
2017-12-11 15:05:00,106.45,106.5,106.33,106.39,79857.0,101.8211,101.8689,101.7063,101.7637,79857.0
2017-12-11 15:10:00,106.4,106.43,106.29,106.42,52946.0,101.7733,101.802,101.6681,101.7924,52946.0
2017-12-11 15:15:00,106.42,106.43,106.31,106.32,70881.0,101.7924,101.802,101.6872,101.6968,70881.0
2017-12-11 15:20:00,106.32,106.39,106.29,106.29,54945.0,101.6968,101.7637,101.6681,101.6681,54945.0
2017-12-11 15:25:00,106.3,106.31,106.23,106.29,87203.0,101.6776,101.6872,101.6107,101.6681,87203.0
2017-12-11 15:30:00,106.29,106.42,106.25,106.42,90909.0,101.6681,101.7924,101.6298,101.7924,90909.0
2017-12-11 15:35:00,106.42,106.5,106.4,106.5,131949.0,101.7924,101.8689,101.7733,101.8689,131949.0
2017-12-11 15:40:00,106.5,106.5,106.4,106.46,120463.0,101.8689,101.8689,101.7733,101.8307,120463.0
2017-12-11 15:45:00,106.45,106.62,106.44,106.58,275996.0,101.8211,101.9837,101.8115,101.9455,275996.0
2017-12-11 15:50:00,106.58,106.7,106.57,106.69,217918.0,101.9455,102.0602,101.9359,102.0507,217918.0
2017-12-11 15:55:00,106.69,106.84,106.63,106.81,620663.0,102.0507,102.1941,101.9933,102.1655,620663.0
2017-12-12 09:30:00,107.6,107.83,107.11,107.29,287164.0,102.9211,103.1411,102.4524,102.6246,287164.0
2017-12-12 09:35:00,107.27,107.41,107.02,107.15,188627.0,102.6054,102.7394,102.3663,102.4907,188627.0
2017-12-12 09:40:00,107.1,107.34,107.08,107.32,165233.0,102.4428,102.6724,102.4237,102.6533,165233.0
2017-12-12 09:45:00,107.35,107.59,107.3,107.56,184573.0,102.682,102.9115,102.6341,102.8828,184573.0
2017-12-12 09:50:00,107.55,107.55,107.24,107.25,104408.0,102.8733,102.8733,102.5768,102.5863,104408.0
2017-12-12 09:55:00,107.23,107.24,107.08,107.1,129940.0,102.5672,102.5768,102.4237,102.4428,129940.0
2017-12-12 10:00:00,107.1,107.1,106.65,106.71,139016.0,102.4428,102.4428,102.0124,102.0698,139016.0
2017-12-12 10:05:00,106.71,106.78,106.58,106.66,79570.0,102.0698,102.1368,101.9455,102.022,79570.0
2017-12-12 10:10:00,106.67,106.98,106.65,106.98,88564.0,102.0315,102.3281,102.0124,102.3281,88564.0
2017-12-12 10:15:00,106.95,107.18,106.92,107.18,85915.0,102.2994,102.5194,102.2707,102.5194,85915.0
2017-12-12 10:20:00,107.18,107.2,107.01,107.19,49787.0,102.5194,102.5385,102.3568,102.5289,49787.0
2017-12-12 10:25:00,107.18,107.19,107.0,107.05,61161.0,102.5194,102.5289,102.3472,102.395,61161.0
2017-12-12 10:30:00,107.03,107.23,106.97,107.18,53321.0,102.3759,102.5672,102.3185,102.5194,53321.0
2017-12-12 10:35:00,107.18,107.19,107.01,107.09,47909.0,102.5194,102.5289,102.3568,102.4333,47909.0
2017-12-12 10:40:00,107.08,107.15,106.91,106.94,38204.0,102.4237,102.4907,102.2611,102.2898,38204.0
2017-12-12 10:45:00,106.94,107.17,106.93,107.17,37457.0,102.2898,102.5098,102.2802,102.5098,37457.0
2017-12-12 10:50:00,107.17,107.26,107.14,107.26,52328.0,102.5098,102.5959,102.4811,102.5959,52328.0
2017-12-12 10:55:00,107.27,107.34,107.09,107.32,52543.0,102.6054,102.6724,102.4333,102.6533,52543.0
2017-12-12 11:00:00,107.33,107.46,107.25,107.34,73750.0,102.6628,102.7872,102.5863,102.6724,73750.0
2017-12-12 11:05:00,107.33,107.4,107.23,107.38,55134.0,102.6628,102.7298,102.5672,102.7107,55134.0
2017-12-12 11:10:00,107.38,107.4,107.26,107.29,55976.0,102.7107,102.7298,102.5959,102.6246,55976.0
2017-12-12 11:15:00,107.3,107.35,107.27,107.28,53763.0,102.6341,102.682,102.6054,102.615,53763.0
2017-12-12 11:20:00,107.28,107.29,107.09,107.2,101549.0,102.615,102.6246,102.4333,102.5385,101549.0
2017-12-12 11:25:00,107.19,107.29,107.14,107.15,31871.0,102.5289,102.6246,102.4811,102.4907,31871.0
2017-12-12 11:30:00,107.16,107.18,107.1,107.15,37909.0,102.5002,102.5194,102.4428,102.4907,37909.0
2017-12-12 11:35:00,107.17,107.18,107.07,107.15,41250.0,102.5098,102.5194,102.4141,102.4907,41250.0
2017-12-12 11:40:00,107.16,107.24,107.1,107.23,37789.0,102.5002,102.5768,102.4428,102.5672,37789.0
2017-12-12 11:45:00,107.23,107.27,107.2,107.24,53204.0,102.5672,102.6054,102.5385,102.5768,53204.0
2017-12-12 11:50:00,107.24,107.27,107.2,107.2,58871.0,102.5768,102.6054,102.5385,102.5385,58871.0
2017-12-12 11:55:00,107.21,107.26,107.16,107.24,39690.0,102.5481,102.5959,102.5002,102.5768,39690.0
2017-12-12 12:00:00,107.23,107.24,107.16,107.16,81953.0,102.5672,102.5768,102.5002,102.5002,81953.0
2017-12-12 12:05:00,107.16,107.21,107.14,107.16,105756.0,102.5002,102.5481,102.4811,102.5002,105756.0
2017-12-12 12:10:00,107.17,107.25,107.15,107.18,30595.0,102.5098,102.5863,102.4907,102.5194,30595.0
2017-12-12 12:15:00,107.18,107.22,107.14,107.17,31109.0,102.5194,102.5576,102.4811,102.5098,31109.0
2017-12-12 12:20:00,107.17,107.2,107.15,107.17,37327.0,102.5098,102.5385,102.4907,102.5098,37327.0
2017-12-12 12:25:00,107.16,107.19,107.09,107.11,57558.0,102.5002,102.5289,102.4333,102.4524,57558.0
2017-12-12 12:30:00,107.12,107.17,107.06,107.09,28717.0,102.462,102.5098,102.4046,102.4333,28717.0
2017-12-12 12:35:00,107.07,107.14,107.06,107.07,23567.0,102.4141,102.4811,102.4046,102.4141,23567.0
2017-12-12 12:40:00,107.06,107.12,107.02,107.08,29169.0,102.4046,102.462,102.3663,102.4237,29169.0
2017-12-12 12:45:00,107.05,107.18,107.02,107.13,33222.0,102.395,102.5194,102.3663,102.4715,33222.0
2017-12-12 12:50:00,107.14,107.25,107.13,107.23,24742.0,102.4811,102.5863,102.4715,102.5672,24742.0
2017-12-12 12:55:00,107.23,107.26,107.17,107.19,30325.0,102.5672,102.5959,102.5098,102.5289,30325.0
2017-12-12 13:00:00,107.19,107.26,107.13,107.16,82331.0,102.5289,102.5959,102.4715,102.5002,82331.0
2017-12-12 13:05:00,107.16,107.25,107.15,107.25,55951.0,102.5002,102.5863,102.4907,102.5863,55951.0
2017-12-12 13:10:00,107.25,107.26,107.2,107.22,27841.0,102.5863,102.5959,102.5385,102.5576,27841.0
2017-12-12 13:15:00,107.22,107.24,107.17,107.24,19423.0,102.5576,102.5768,102.5098,102.5768,19423.0
2017-12-12 13:20:00,107.22,107.25,107.17,107.17,26485.0,102.5576,102.5863,102.5098,102.5098,26485.0
2017-12-12 13:25:00,107.17,107.23,107.16,107.18,43862.0,102.5098,102.5672,102.5002,102.5194,43862.0
2017-12-12 13:30:00,107.17,107.21,107.15,107.15,38992.0,102.5098,102.5481,102.4907,102.4907,38992.0
2017-12-12 13:35:00,107.16,107.17,107.12,107.15,29290.0,102.5002,102.5098,102.462,102.4907,29290.0
2017-12-12 13:40:00,107.15,107.18,107.14,107.18,27518.0,102.4907,102.5194,102.4811,102.5194,27518.0
2017-12-12 13:45:00,107.18,107.18,107.08,107.09,22905.0,102.5194,102.5194,102.4237,102.4333,22905.0
2017-12-12 13:50:00,107.08,107.13,107.07,107.11,30118.0,102.4237,102.4715,102.4141,102.4524,30118.0
2017-12-12 13:55:00,107.11,107.14,107.08,107.14,31156.0,102.4524,102.4811,102.4237,102.4811,31156.0
2017-12-12 14:00:00,107.14,107.15,107.09,107.11,23078.0,102.4811,102.4907,102.4333,102.4524,23078.0
2017-12-12 14:05:00,107.11,107.12,107.04,107.05,25723.0,102.4524,102.462,102.3855,102.395,25723.0
2017-12-12 14:10:00,107.05,107.06,107.01,107.05,42627.0,102.395,102.4046,102.3568,102.395,42627.0
2017-12-12 14:15:00,107.05,107.08,107.0,107.02,43644.0,102.395,102.4237,102.3472,102.3663,43644.0
2017-12-12 14:20:00,107.02,107.05,106.99,107.05,43721.0,102.3663,102.395,102.3376,102.395,43721.0
2017-12-12 14:25:00,107.04,107.11,107.04,107.08,37812.0,102.3855,102.4524,102.3855,102.4237,37812.0
2017-12-12 14:30:00,107.08,107.1,107.05,107.08,47535.0,102.4237,102.4428,102.395,102.4237,47535.0
2017-12-12 14:35:00,107.07,107.08,107.03,107.05,39671.0,102.4141,102.4237,102.3759,102.395,39671.0
2017-12-12 14:40:00,107.04,107.06,107.02,107.03,36446.0,102.3855,102.4046,102.3663,102.3759,36446.0
2017-12-12 14:45:00,107.03,107.1,107.01,107.06,46725.0,102.3759,102.4428,102.3568,102.4046,46725.0
2017-12-12 14:50:00,107.05,107.16,107.05,107.16,53363.0,102.395,102.5002,102.395,102.5002,53363.0
2017-12-12 14:55:00,107.17,107.35,107.16,107.35,100111.0,102.5098,102.682,102.5002,102.682,100111.0
2017-12-12 15:00:00,107.35,107.36,107.26,107.28,71743.0,102.682,102.6915,102.5959,102.615,71743.0
2017-12-12 15:05:00,107.28,107.28,107.12,107.13,85584.0,102.615,102.615,102.462,102.4715,85584.0
2017-12-12 15:10:00,107.14,107.18,107.07,107.18,54175.0,102.4811,102.5194,102.4141,102.5194,54175.0
2017-12-12 15:15:00,107.18,107.27,107.17,107.24,41922.0,102.5194,102.6054,102.5098,102.5768,41922.0
2017-12-12 15:20:00,107.23,107.27,107.19,107.25,43707.0,102.5672,102.6054,102.5289,102.5863,43707.0
2017-12-12 15:25:00,107.25,107.31,107.2,107.2,90977.0,102.5863,102.6437,102.5385,102.5385,90977.0
2017-12-12 15:30:00,107.21,107.38,107.2,107.37,99416.0,102.5481,102.7107,102.5385,102.7011,99416.0
2017-12-12 15:35:00,107.38,107.44,107.34,107.4,139404.0,102.7107,102.7681,102.6724,102.7298,139404.0
2017-12-12 15:40:00,107.41,107.47,107.31,107.4,174955.0,102.7394,102.7968,102.6437,102.7298,174955.0
2017-12-12 15:45:00,107.4,107.48,107.39,107.47,188378.0,102.7298,102.8063,102.7202,102.7968,188378.0
2017-12-12 15:50:00,107.47,107.52,107.41,107.51,265906.0,102.7968,102.8446,102.7394,102.835,265906.0
2017-12-12 15:55:00,107.52,107.52,107.31,107.4,560913.0,102.8446,102.8446,102.6437,102.7298,560913.0
2017-12-13 09:30:00,108.15,108.19,107.42,107.51,445855.0,103.4472,103.4854,102.7489,102.835,445855.0
2017-12-13 09:35:00,107.5,107.56,107.1,107.4,169228.0,102.8254,102.8828,102.4428,102.7298,169228.0
2017-12-13 09:40:00,107.42,107.55,106.83,106.87,203024.0,102.7489,102.8733,102.1846,102.2228,203024.0
2017-12-13 09:45:00,106.88,107.05,106.77,107.01,152501.0,102.2324,102.395,102.1272,102.3568,152501.0
2017-12-13 09:50:00,107.01,107.35,106.92,107.08,130742.0,102.3568,102.682,102.2707,102.4237,130742.0
2017-12-13 09:55:00,107.08,107.25,107.01,107.16,154640.0,102.4237,102.5863,102.3568,102.5002,154640.0
2017-12-13 10:00:00,107.16,107.37,107.05,107.08,138945.0,102.5002,102.7011,102.395,102.4237,138945.0
2017-12-13 10:05:00,107.08,107.12,106.86,106.89,89917.0,102.4237,102.462,102.2133,102.242,89917.0
2017-12-13 10:10:00,106.89,107.0,106.75,106.91,69947.0,102.242,102.3472,102.1081,102.2611,69947.0
2017-12-13 10:15:00,106.93,107.02,106.8,106.86,56270.0,102.2802,102.3663,102.1559,102.2133,56270.0
2017-12-13 10:20:00,106.89,107.05,106.86,107.02,95130.0,102.242,102.395,102.2133,102.3663,95130.0
2017-12-13 10:25:00,107.02,107.13,106.9,107.06,78784.0,102.3663,102.4715,102.2515,102.4046,78784.0
2017-12-13 10:30:00,107.08,107.4,107.07,107.32,112696.0,102.4237,102.7298,102.4141,102.6533,112696.0
2017-12-13 10:35:00,107.34,107.62,107.26,107.5,280165.0,102.6724,102.9402,102.5959,102.8254,280165.0
2017-12-13 10:40:00,107.5,107.71,107.4,107.66,363025.0,102.8254,103.0263,102.7298,102.9785,363025.0
2017-12-13 10:45:00,107.64,107.82,107.57,107.75,168228.0,102.9594,103.1315,102.8924,103.0646,168228.0
2017-12-13 10:50:00,107.76,107.8,107.37,107.41,135590.0,103.0741,103.1124,102.7011,102.7394,135590.0
2017-12-13 10:55:00,107.41,107.54,107.31,107.52,67309.0,102.7394,102.8637,102.6437,102.8446,67309.0
2017-12-13 11:00:00,107.51,107.73,107.49,107.71,71352.0,102.835,103.0454,102.8159,103.0263,71352.0
2017-12-13 11:05:00,107.69,107.71,107.41,107.43,127313.0,103.0072,103.0263,102.7394,102.7585,127313.0
2017-12-13 11:10:00,107.41,107.55,107.39,107.55,96917.0,102.7394,102.8733,102.7202,102.8733,96917.0
2017-12-13 11:15:00,107.55,107.58,107.44,107.57,73544.0,102.8733,102.902,102.7681,102.8924,73544.0
2017-12-13 11:20:00,107.56,107.59,107.41,107.52,84628.0,102.8828,102.9115,102.7394,102.8446,84628.0
2017-12-13 11:25:00,107.51,107.55,107.4,107.55,47578.0,102.835,102.8733,102.7298,102.8733,47578.0
2017-12-13 11:30:00,107.54,107.65,107.49,107.56,61801.0,102.8637,102.9689,102.8159,102.8828,61801.0
2017-12-13 11:35:00,107.57,107.59,107.43,107.5,30858.0,102.8924,102.9115,102.7585,102.8254,30858.0
2017-12-13 11:40:00,107.5,107.66,107.5,107.66,46531.0,102.8254,102.9785,102.8254,102.9785,46531.0
2017-12-13 11:45:00,107.66,107.66,107.56,107.66,83839.0,102.9785,102.9785,102.8828,102.9785,83839.0
2017-12-13 11:50:00,107.66,107.66,107.6,107.66,65927.0,102.9785,102.9785,102.9211,102.9785,65927.0
2017-12-13 11:55:00,107.66,107.71,107.61,107.71,92530.0,102.9785,103.0263,102.9307,103.0263,92530.0
2017-12-13 12:00:00,107.7,107.74,107.62,107.68,51667.0,103.0168,103.055,102.9402,102.9976,51667.0
2017-12-13 12:05:00,107.68,107.73,107.63,107.67,69276.0,102.9976,103.0454,102.9498,102.9881,69276.0
2017-12-13 12:10:00,107.66,107.7,107.56,107.56,72412.0,102.9785,103.0168,102.8828,102.8828,72412.0
2017-12-13 12:15:00,107.55,107.59,107.48,107.55,55119.0,102.8733,102.9115,102.8063,102.8733,55119.0
2017-12-13 12:20:00,107.56,107.61,107.46,107.52,42629.0,102.8828,102.9307,102.7872,102.8446,42629.0
2017-12-13 12:25:00,107.52,107.61,107.5,107.6,46826.0,102.8446,102.9307,102.8254,102.9211,46826.0
2017-12-13 12:30:00,107.6,107.61,107.44,107.45,56738.0,102.9211,102.9307,102.7681,102.7776,56738.0
2017-12-13 12:35:00,107.46,107.51,107.37,107.48,85483.0,102.7872,102.835,102.7011,102.8063,85483.0
2017-12-13 12:40:00,107.45,107.49,107.41,107.45,30627.0,102.7776,102.8159,102.7394,102.7776,30627.0
2017-12-13 12:45:00,107.46,107.48,107.38,107.39,43637.0,102.7872,102.8063,102.7107,102.7202,43637.0
2017-12-13 12:50:00,107.39,107.48,107.38,107.47,30019.0,102.7202,102.8063,102.7107,102.7968,30019.0
2017-12-13 12:55:00,107.48,107.57,107.47,107.56,117209.0,102.8063,102.8924,102.7968,102.8828,117209.0
2017-12-13 13:00:00,107.56,107.62,107.53,107.6,59030.0,102.8828,102.9402,102.8541,102.9211,59030.0
2017-12-13 13:05:00,107.59,107.6,107.54,107.57,70320.0,102.9115,102.9211,102.8637,102.8924,70320.0
2017-12-13 13:10:00,107.57,107.59,107.54,107.55,51547.0,102.8924,102.9115,102.8637,102.8733,51547.0
2017-12-13 13:15:00,107.55,107.56,107.5,107.5,59888.0,102.8733,102.8828,102.8254,102.8254,59888.0
2017-12-13 13:20:00,107.49,107.59,107.47,107.58,52428.0,102.8159,102.9115,102.7968,102.902,52428.0
2017-12-13 13:25:00,107.57,107.63,107.57,107.61,95717.0,102.8924,102.9498,102.8924,102.9307,95717.0
2017-12-13 13:30:00,107.6,107.61,107.47,107.51,36158.0,102.9211,102.9307,102.7968,102.835,36158.0
2017-12-13 13:35:00,107.5,107.59,107.47,107.55,34452.0,102.8254,102.9115,102.7968,102.8733,34452.0
2017-12-13 13:40:00,107.55,107.6,107.52,107.59,32991.0,102.8733,102.9211,102.8446,102.9115,32991.0
2017-12-13 13:45:00,107.6,107.7,107.56,107.62,80026.0,102.9211,103.0168,102.8828,102.9402,80026.0
2017-12-13 13:50:00,107.64,107.7,107.64,107.69,53332.0,102.9594,103.0168,102.9594,103.0072,53332.0
2017-12-13 13:55:00,107.69,107.71,107.58,107.58,78369.0,103.0072,103.0263,102.902,102.902,78369.0
2017-12-13 14:00:00,107.57,107.71,107.52,107.7,157831.0,102.8924,103.0263,102.8446,103.0168,157831.0
2017-12-13 14:05:00,107.7,107.73,107.52,107.54,99114.0,103.0168,103.0454,102.8446,102.8637,99114.0
2017-12-13 14:10:00,107.54,107.6,107.53,107.57,74661.0,102.8637,102.9211,102.8541,102.8924,74661.0
2017-12-13 14:15:00,107.56,107.65,107.55,107.64,118324.0,102.8828,102.9689,102.8733,102.9594,118324.0
2017-12-13 14:20:00,107.65,107.69,107.6,107.63,107176.0,102.9689,103.0072,102.9211,102.9498,107176.0
2017-12-13 14:25:00,107.62,107.7,107.62,107.67,59065.0,102.9402,103.0168,102.9402,102.9881,59065.0
2017-12-13 14:30:00,107.66,107.74,107.62,107.7,175776.0,102.9785,103.055,102.9402,103.0168,175776.0
2017-12-13 14:35:00,107.7,107.77,107.68,107.76,100064.0,103.0168,103.0837,102.9976,103.0741,100064.0
2017-12-13 14:40:00,107.76,107.81,107.75,107.77,94045.0,103.0741,103.122,103.0646,103.0837,94045.0
2017-12-13 14:45:00,107.77,107.83,107.68,107.82,97773.0,103.0837,103.1411,102.9976,103.1315,97773.0
2017-12-13 14:50:00,107.83,107.85,107.71,107.72,75773.0,103.1411,103.1602,103.0263,103.0359,75773.0
2017-12-13 14:55:00,107.71,107.77,107.67,107.76,48046.0,103.0263,103.0837,102.9881,103.0741,48046.0
2017-12-13 15:00:00,107.76,107.81,107.72,107.78,134346.0,103.0741,103.122,103.0359,103.0933,134346.0
2017-12-13 15:05:00,107.78,107.88,107.7,107.7,154788.0,103.0933,103.1889,103.0168,103.0168,154788.0
2017-12-13 15:10:00,107.7,107.77,107.66,107.75,75378.0,103.0168,103.0837,102.9785,103.0646,75378.0
2017-12-13 15:15:00,107.76,107.78,107.54,107.59,79071.0,103.0741,103.0933,102.8637,102.9115,79071.0
2017-12-13 15:20:00,107.59,107.63,107.52,107.56,123325.0,102.9115,102.9498,102.8446,102.8828,123325.0
2017-12-13 15:25:00,107.55,107.7,107.54,107.68,123660.0,102.8733,103.0168,102.8637,102.9976,123660.0
2017-12-13 15:30:00,107.68,107.76,107.62,107.7,85884.0,102.9976,103.0741,102.9402,103.0168,85884.0
2017-12-13 15:35:00,107.69,107.77,107.65,107.77,73718.0,103.0072,103.0837,102.9689,103.0837,73718.0
2017-12-13 15:40:00,107.77,107.77,107.69,107.7,130880.0,103.0837,103.0837,103.0072,103.0168,130880.0
2017-12-13 15:45:00,107.7,107.87,107.69,107.86,215713.0,103.0168,103.1794,103.0072,103.1698,215713.0
2017-12-13 15:50:00,107.86,107.87,107.56,107.62,255162.0,103.1698,103.1794,102.8828,102.9402,255162.0
2017-12-13 15:55:00,107.62,107.69,107.57,107.65,478342.0,102.9402,103.0072,102.8924,102.9689,478342.0
2017-12-14 09:30:00,107.43,108.54,107.2,107.88,867569.0,102.7585,103.8202,102.5385,103.1889,867569.0
2017-12-14 09:35:00,107.89,109.57,107.86,108.68,1050549.0,103.1985,104.8054,103.1698,103.9541,1050549.0
2017-12-14 09:40:00,108.67,109.0,108.05,108.14,403736.0,103.9446,104.2602,103.3515,103.4376,403736.0
2017-12-14 09:45:00,108.16,108.3,107.66,107.88,477893.0,103.4567,103.5907,102.9785,103.1889,477893.0
2017-12-14 09:50:00,107.89,108.44,107.89,108.44,741756.0,103.1985,103.7246,103.1985,103.7246,741756.0
2017-12-14 09:55:00,108.43,108.44,107.91,108.21,662685.0,103.715,103.7246,103.2176,103.5046,662685.0
2017-12-14 10:00:00,108.15,108.6,108.06,108.14,504988.0,103.4472,103.8776,103.3611,103.4376,504988.0
2017-12-14 10:05:00,108.14,108.38,108.04,108.22,393592.0,103.4376,103.6672,103.342,103.5141,393592.0
2017-12-14 10:10:00,108.22,108.38,107.98,108.08,407816.0,103.5141,103.6672,103.2846,103.3802,407816.0
2017-12-14 10:15:00,108.09,108.19,107.9,108.0,336797.0,103.3898,103.4854,103.2081,103.3037,336797.0
2017-12-14 10:20:00,108.0,108.0,107.32,107.35,415845.0,103.3037,103.3037,102.6533,102.682,415845.0
2017-12-14 10:25:00,107.36,107.67,107.34,107.56,255051.0,102.6915,102.9881,102.6724,102.8828,255051.0
2017-12-14 10:30:00,107.58,107.78,107.54,107.76,196784.0,102.902,103.0933,102.8637,103.0741,196784.0
2017-12-14 10:35:00,107.78,108.0,107.77,107.83,218255.0,103.0933,103.3037,103.0837,103.1411,218255.0
2017-12-14 10:40:00,107.82,107.91,107.47,107.84,227813.0,103.1315,103.2176,102.7968,103.1507,227813.0
2017-12-14 10:45:00,107.83,107.89,107.72,107.85,206808.0,103.1411,103.1985,103.0359,103.1602,206808.0
2017-12-14 10:50:00,107.86,107.88,107.55,107.59,156567.0,103.1698,103.1889,102.8733,102.9115,156567.0
2017-12-14 10:55:00,107.61,107.63,107.37,107.38,173697.0,102.9307,102.9498,102.7011,102.7107,173697.0
2017-12-14 11:00:00,107.38,107.53,107.35,107.35,237725.0,102.7107,102.8541,102.682,102.682,237725.0
2017-12-14 11:05:00,107.35,107.67,107.2,107.6,199945.0,102.682,102.9881,102.5385,102.9211,199945.0
2017-12-14 11:10:00,107.6,108.0,107.56,107.95,194413.0,102.9211,103.3037,102.8828,103.2559,194413.0
2017-12-14 11:15:00,107.94,107.95,107.82,107.9,219816.0,103.2463,103.2559,103.1315,103.2081,219816.0
2017-12-14 11:20:00,107.9,107.92,107.75,107.9,151815.0,103.2081,103.2272,103.0646,103.2081,151815.0
2017-12-14 11:25:00,107.9,108.07,107.89,108.0,252441.0,103.2081,103.3707,103.1985,103.3037,252441.0
2017-12-14 11:30:00,107.99,108.06,107.9,108.02,160974.0,103.2941,103.3611,103.2081,103.3228,160974.0
2017-12-14 11:35:00,108.02,108.31,108.01,108.23,215460.0,103.3228,103.6002,103.3133,103.5237,215460.0
2017-12-14 11:40:00,108.23,108.69,108.22,108.64,223676.0,103.5237,103.9637,103.5141,103.9159,223676.0
2017-12-14 11:45:00,108.64,108.69,108.45,108.59,245895.0,103.9159,103.9637,103.7341,103.8681,245895.0
2017-12-14 11:50:00,108.59,109.18,108.59,108.98,313058.0,103.8681,104.4324,103.8681,104.2411,313058.0
2017-12-14 11:55:00,108.98,109.44,108.95,109.44,229549.0,104.2411,104.6811,104.2124,104.6811,229549.0
2017-12-14 12:00:00,109.44,109.64,109.15,109.23,346271.0,104.6811,104.8724,104.4037,104.4802,346271.0
2017-12-14 12:05:00,109.23,109.89,109.23,109.86,359792.0,104.4802,105.1115,104.4802,105.0828,359792.0
2017-12-14 12:10:00,109.85,110.08,109.75,109.99,408146.0,105.0733,105.2933,104.9776,105.2072,408146.0
2017-12-14 12:15:00,109.99,110.36,109.98,110.02,355993.0,105.2072,105.5611,105.1976,105.2359,355993.0
2017-12-14 12:20:00,110.02,110.26,110.0,110.16,171457.0,105.2359,105.4654,105.2167,105.3698,171457.0
2017-12-14 12:25:00,110.14,110.17,109.83,109.94,189002.0,105.3506,105.3793,105.0541,105.1593,189002.0
2017-12-14 12:30:00,109.95,110.03,109.77,109.99,209866.0,105.1689,105.2454,104.9967,105.2072,209866.0
2017-12-14 12:35:00,109.99,110.17,109.76,110.08,275578.0,105.2072,105.3793,104.9872,105.2933,275578.0
2017-12-14 12:40:00,110.08,110.5,110.07,110.25,301909.0,105.2933,105.695,105.2837,105.4559,301909.0
2017-12-14 12:45:00,110.24,110.44,110.19,110.44,138328.0,105.4463,105.6376,105.3985,105.6376,138328.0
2017-12-14 12:50:00,110.41,110.81,110.39,110.59,350286.0,105.6089,105.9915,105.5898,105.7811,350286.0
2017-12-14 12:55:00,110.59,110.7,110.39,110.57,163312.0,105.7811,105.8863,105.5898,105.762,163312.0
2017-12-14 13:00:00,110.53,110.7,110.14,110.54,354744.0,105.7237,105.8863,105.3506,105.7333,354744.0
2017-12-14 13:05:00,110.52,110.59,110.24,110.4,283170.0,105.7141,105.7811,105.4463,105.5993,283170.0
2017-12-14 13:10:00,110.4,110.42,110.08,110.14,445705.0,105.5993,105.6185,105.2933,105.3506,445705.0
2017-12-14 13:15:00,110.14,110.28,110.11,110.16,139329.0,105.3506,105.4846,105.322,105.3698,139329.0
2017-12-14 13:20:00,110.15,110.34,110.05,110.11,366973.0,105.3602,105.542,105.2646,105.322,366973.0
2017-12-14 13:25:00,110.12,110.55,110.11,110.43,190996.0,105.3315,105.7428,105.322,105.628,190996.0
2017-12-14 13:30:00,110.44,110.62,110.33,110.45,210016.0,105.6376,105.8098,105.5324,105.6472,210016.0
2017-12-14 13:35:00,110.46,110.74,110.32,110.46,161546.0,105.6567,105.9246,105.5228,105.6567,161546.0
2017-12-14 13:40:00,110.45,110.59,110.4,110.46,91463.0,105.6472,105.7811,105.5993,105.6567,91463.0
2017-12-14 13:45:00,110.45,110.64,110.31,110.35,103438.0,105.6472,105.8289,105.5133,105.5515,103438.0
2017-12-14 13:50:00,110.36,110.41,110.21,110.21,81941.0,105.5611,105.6089,105.4176,105.4176,81941.0
2017-12-14 13:55:00,110.23,110.38,110.09,110.22,86298.0,105.4367,105.5802,105.3028,105.4272,86298.0
2017-12-14 14:00:00,110.24,110.26,110.0,110.05,193217.0,105.4463,105.4654,105.2167,105.2646,193217.0
2017-12-14 14:05:00,110.05,110.3,110.0,110.18,222579.0,105.2646,105.5037,105.2167,105.3889,222579.0
2017-12-14 14:10:00,110.16,110.39,110.14,110.38,132364.0,105.3698,105.5898,105.3506,105.5802,132364.0
2017-12-14 14:15:00,110.39,110.78,110.33,110.5,197792.0,105.5898,105.9628,105.5324,105.695,197792.0
2017-12-14 14:20:00,110.51,110.71,110.45,110.66,162890.0,105.7046,105.8959,105.6472,105.848,162890.0
2017-12-14 14:25:00,110.67,111.09,110.65,110.92,369277.0,105.8576,106.2593,105.8385,106.0967,369277.0
2017-12-14 14:30:00,110.91,111.07,110.84,110.95,286007.0,106.0872,106.2402,106.0202,106.1254,286007.0
2017-12-14 14:35:00,110.96,111.0,110.87,110.99,223418.0,106.135,106.1733,106.0489,106.1637,223418.0
2017-12-14 14:40:00,110.98,111.54,110.97,111.52,440576.0,106.1541,106.6898,106.1446,106.6706,440576.0
2017-12-14 14:45:00,111.53,111.53,111.14,111.34,218544.0,106.6802,106.6802,106.3072,106.4985,218544.0
2017-12-14 14:50:00,111.37,111.38,111.18,111.29,127304.0,106.5272,106.5367,106.3454,106.4506,127304.0
2017-12-14 14:55:00,111.29,111.4,111.18,111.22,204310.0,106.4506,106.5559,106.3454,106.3837,204310.0
2017-12-14 15:00:00,111.21,111.25,110.94,111.07,213382.0,106.3741,106.4124,106.1159,106.2402,213382.0
2017-12-14 15:05:00,111.07,111.17,110.91,111.12,202215.0,106.2402,106.3359,106.0872,106.288,202215.0
2017-12-14 15:10:00,111.12,111.35,110.99,111.13,251795.0,106.288,106.508,106.1637,106.2976,251795.0
2017-12-14 15:15:00,111.12,111.21,110.98,111.03,385925.0,106.288,106.3741,106.1541,106.2019,385925.0
2017-12-14 15:20:00,111.04,111.16,110.96,111.12,179652.0,106.2115,106.3263,106.135,106.288,179652.0
2017-12-14 15:25:00,111.13,111.29,111.01,111.22,195270.0,106.2976,106.4506,106.1828,106.3837,195270.0
2017-12-14 15:30:00,111.22,111.24,110.94,110.96,248435.0,106.3837,106.4028,106.1159,106.135,248435.0
2017-12-14 15:35:00,110.96,111.07,110.89,110.95,233181.0,106.135,106.2402,106.068,106.1254,233181.0
2017-12-14 15:40:00,110.94,111.08,110.85,110.96,224515.0,106.1159,106.2498,106.0298,106.135,224515.0
2017-12-14 15:45:00,110.95,110.96,110.79,110.84,237476.0,106.1254,106.135,105.9724,106.0202,237476.0
2017-12-14 15:50:00,110.84,110.94,110.7,110.92,464115.0,106.0202,106.1159,105.8863,106.0967,464115.0
2017-12-14 15:55:00,110.9,110.91,110.6,110.66,804022.0,106.0776,106.0872,105.7906,105.848,804022.0
2017-12-15 09:30:00,111.97,112.0,111.02,111.54,2621310.0,107.1011,107.1298,106.1924,106.6898,2621310.0
2017-12-15 09:35:00,111.55,112.0,111.32,111.5,488276.0,106.6993,107.1298,106.4793,106.6515,488276.0
2017-12-15 09:40:00,111.52,111.99,111.31,111.82,303797.0,106.6706,107.1202,106.4698,106.9576,303797.0
2017-12-15 09:45:00,111.82,111.9,111.48,111.5,400509.0,106.9576,107.0341,106.6324,106.6515,400509.0
2017-12-15 09:50:00,111.5,111.51,110.76,110.96,305814.0,106.6515,106.6611,105.9437,106.135,305814.0
2017-12-15 09:55:00,110.98,111.33,110.95,111.29,194091.0,106.1541,106.4889,106.1254,106.4506,194091.0
2017-12-15 10:00:00,111.29,111.32,110.95,111.08,250634.0,106.4506,106.4793,106.1254,106.2498,250634.0
2017-12-15 10:05:00,111.1,111.19,110.7,110.94,180161.0,106.2689,106.355,105.8863,106.1159,180161.0
2017-12-15 10:10:00,110.92,110.99,110.6,110.82,177410.0,106.0967,106.1637,105.7906,106.0011,177410.0
2017-12-15 10:15:00,110.84,111.23,110.76,111.15,130614.0,106.0202,106.3933,105.9437,106.3167,130614.0
2017-12-15 10:20:00,111.16,111.35,111.08,111.08,148634.0,106.3263,106.508,106.2498,106.2498,148634.0
2017-12-15 10:25:00,111.08,111.18,111.0,111.08,104318.0,106.2498,106.3454,106.1733,106.2498,104318.0
2017-12-15 10:30:00,111.07,111.34,111.01,111.14,113907.0,106.2402,106.4985,106.1828,106.3072,113907.0
2017-12-15 10:35:00,111.15,111.17,111.03,111.08,72119.0,106.3167,106.3359,106.2019,106.2498,72119.0
2017-12-15 10:40:00,111.09,111.11,111.01,111.11,72809.0,106.2593,106.2785,106.1828,106.2785,72809.0
2017-12-15 10:45:00,111.09,111.11,110.91,111.02,71646.0,106.2593,106.2785,106.0872,106.1924,71646.0
2017-12-15 10:50:00,111.02,111.08,110.96,110.97,71888.0,106.1924,106.2498,106.135,106.1446,71888.0
2017-12-15 10:55:00,110.97,111.18,110.9,111.0,107870.0,106.1446,106.3454,106.0776,106.1733,107870.0
2017-12-15 11:00:00,111.01,111.09,110.9,110.9,71680.0,106.1828,106.2593,106.0776,106.0776,71680.0
2017-12-15 11:05:00,110.92,110.98,110.77,110.92,138482.0,106.0967,106.1541,105.9533,106.0967,138482.0
2017-12-15 11:10:00,110.94,111.1,110.79,110.84,240121.0,106.1159,106.2689,105.9724,106.0202,240121.0
2017-12-15 11:15:00,110.86,111.07,110.86,110.98,77392.0,106.0393,106.2402,106.0393,106.1541,77392.0
2017-12-15 11:20:00,110.99,111.07,110.88,110.89,68888.0,106.1637,106.2402,106.0585,106.068,68888.0
2017-12-15 11:25:00,110.9,111.02,110.9,111.0,68624.0,106.0776,106.1924,106.0776,106.1733,68624.0
2017-12-15 11:30:00,111.0,111.09,110.87,111.04,68461.0,106.1733,106.2593,106.0489,106.2115,68461.0
2017-12-15 11:35:00,111.04,111.29,111.01,111.28,115467.0,106.2115,106.4506,106.1828,106.4411,115467.0
2017-12-15 11:40:00,111.29,111.31,111.1,111.11,87347.0,106.4506,106.4698,106.2689,106.2785,87347.0
2017-12-15 11:45:00,111.11,111.37,111.1,111.33,64727.0,106.2785,106.5272,106.2689,106.4889,64727.0
2017-12-15 11:50:00,111.33,111.42,111.32,111.32,59786.0,106.4889,106.575,106.4793,106.4793,59786.0
2017-12-15 11:55:00,111.34,111.41,111.24,111.28,77805.0,106.4985,106.5654,106.4028,106.4411,77805.0
2017-12-15 12:00:00,111.28,111.35,111.17,111.17,59392.0,106.4411,106.508,106.3359,106.3359,59392.0
2017-12-15 12:05:00,111.16,111.38,111.13,111.34,84286.0,106.3263,106.5367,106.2976,106.4985,84286.0
2017-12-15 12:10:00,111.35,111.37,111.21,111.23,55665.0,106.508,106.5272,106.3741,106.3933,55665.0
2017-12-15 12:15:00,111.23,111.23,110.86,110.92,100605.0,106.3933,106.3933,106.0393,106.0967,100605.0
2017-12-15 12:20:00,110.95,111.0,110.82,110.9,53631.0,106.1254,106.1733,106.0011,106.0776,53631.0
2017-12-15 12:25:00,110.9,110.9,110.75,110.77,57410.0,106.0776,106.0776,105.9341,105.9533,57410.0
2017-12-15 12:30:00,110.78,110.84,110.68,110.82,87822.0,105.9628,106.0202,105.8672,106.0011,87822.0
2017-12-15 12:35:00,110.83,110.97,110.76,110.97,41544.0,106.0106,106.1446,105.9437,106.1446,41544.0
2017-12-15 12:40:00,110.96,110.99,110.82,110.9,45384.0,106.135,106.1637,106.0011,106.0776,45384.0
2017-12-15 12:45:00,110.9,110.99,110.82,110.97,40161.0,106.0776,106.1637,106.0011,106.1446,40161.0
2017-12-15 12:50:00,110.98,111.09,110.97,111.06,53845.0,106.1541,106.2593,106.1446,106.2306,53845.0
2017-12-15 12:55:00,111.06,111.06,110.86,110.94,64891.0,106.2306,106.2306,106.0393,106.1159,64891.0
2017-12-15 13:00:00,110.93,110.93,110.8,110.82,52790.0,106.1063,106.1063,105.982,106.0011,52790.0
2017-12-15 13:05:00,110.82,110.9,110.74,110.8,66944.0,106.0011,106.0776,105.9246,105.982,66944.0
2017-12-15 13:10:00,110.8,110.82,110.76,110.81,55816.0,105.982,106.0011,105.9437,105.9915,55816.0
2017-12-15 13:15:00,110.82,110.94,110.8,110.9,45653.0,106.0011,106.1159,105.982,106.0776,45653.0
2017-12-15 13:20:00,110.91,110.94,110.86,110.94,47983.0,106.0872,106.1159,106.0393,106.1159,47983.0
2017-12-15 13:25:00,110.94,110.95,110.85,110.87,35254.0,106.1159,106.1254,106.0298,106.0489,35254.0
2017-12-15 13:30:00,110.87,111.01,110.86,110.93,42118.0,106.0489,106.1828,106.0393,106.1063,42118.0
2017-12-15 13:35:00,110.94,111.01,110.92,110.99,40439.0,106.1159,106.1828,106.0967,106.1637,40439.0
2017-12-15 13:40:00,110.99,111.11,110.98,111.03,68231.0,106.1637,106.2785,106.1541,106.2019,68231.0
2017-12-15 13:45:00,111.04,111.12,110.97,110.99,77254.0,106.2115,106.288,106.1446,106.1637,77254.0
2017-12-15 13:50:00,110.98,111.09,110.98,111.08,36504.0,106.1541,106.2593,106.1541,106.2498,36504.0
2017-12-15 13:55:00,111.07,111.08,110.72,110.77,95309.0,106.2402,106.2498,105.9054,105.9533,95309.0
2017-12-15 14:00:00,110.77,110.94,110.77,110.91,63269.0,105.9533,106.1159,105.9533,106.0872,63269.0
2017-12-15 14:05:00,110.9,111.02,110.85,111.01,112736.0,106.0776,106.1924,106.0298,106.1828,112736.0
2017-12-15 14:10:00,111.02,111.02,110.96,111.02,74676.0,106.1924,106.1924,106.135,106.1924,74676.0
2017-12-15 14:15:00,111.01,111.17,111.01,111.11,167427.0,106.1828,106.3359,106.1828,106.2785,167427.0
2017-12-15 14:20:00,111.11,111.17,111.08,111.09,103594.0,106.2785,106.3359,106.2498,106.2593,103594.0
2017-12-15 14:25:00,111.09,111.14,111.06,111.08,83836.0,106.2593,106.3072,106.2306,106.2498,83836.0
2017-12-15 14:30:00,111.07,111.22,111.07,111.22,74003.0,106.2402,106.3837,106.2402,106.3837,74003.0
2017-12-15 14:35:00,111.22,111.25,111.16,111.17,65754.0,106.3837,106.4124,106.3263,106.3359,65754.0
2017-12-15 14:40:00,111.17,111.28,111.12,111.26,64298.0,106.3359,106.4411,106.288,106.4219,64298.0
2017-12-15 14:45:00,111.27,111.32,111.26,111.31,97834.0,106.4315,106.4793,106.4219,106.4698,97834.0
2017-12-15 14:50:00,111.31,111.33,111.24,111.25,99421.0,106.4698,106.4889,106.4028,106.4124,99421.0
2017-12-15 14:55:00,111.25,111.38,111.24,111.37,94578.0,106.4124,106.5367,106.4028,106.5272,94578.0
2017-12-15 15:00:00,111.37,111.49,111.31,111.49,168938.0,106.5272,106.6419,106.4698,106.6419,168938.0
2017-12-15 15:05:00,111.49,111.49,111.41,111.45,74347.0,106.6419,106.6419,106.5654,106.6037,74347.0
2017-12-15 15:10:00,111.46,111.56,111.46,111.55,96959.0,106.6133,106.7089,106.6133,106.6993,96959.0
2017-12-15 15:15:00,111.56,111.64,111.44,111.53,125178.0,106.7089,106.7854,106.5941,106.6802,125178.0
2017-12-15 15:20:00,111.54,111.6,111.48,111.5,120339.0,106.6898,106.7472,106.6324,106.6515,120339.0
2017-12-15 15:25:00,111.5,111.55,111.48,111.5,119733.0,106.6515,106.6993,106.6324,106.6515,119733.0
2017-12-15 15:30:00,111.49,111.6,111.49,111.59,146550.0,106.6419,106.7472,106.6419,106.7376,146550.0
2017-12-15 15:35:00,111.59,111.64,111.4,111.49,187026.0,106.7376,106.7854,106.5559,106.6419,187026.0
2017-12-15 15:40:00,111.47,111.58,111.42,111.43,295966.0,106.6228,106.728,106.575,106.5846,295966.0
2017-12-15 15:45:00,111.43,111.47,111.26,111.29,293275.0,106.5846,106.6228,106.4219,106.4506,293275.0
2017-12-15 15:50:00,111.29,111.44,111.2,111.27,316571.0,106.4506,106.5941,106.3646,106.4315,316571.0
2017-12-15 15:55:00,111.28,111.29,111.02,111.22,910746.0,106.4411,106.4506,106.1924,106.3837,910746.0
2017-12-18 09:30:00,111.84,111.99,110.83,111.15,394953.0,106.9767,107.1202,106.0106,106.3167,394953.0
2017-12-18 09:35:00,111.12,111.51,111.0,111.45,254249.0,106.288,106.6611,106.1733,106.6037,254249.0
2017-12-18 09:40:00,111.46,111.59,110.96,111.0,176356.0,106.6133,106.7376,106.135,106.1733,176356.0
2017-12-18 09:45:00,111.03,111.27,110.98,111.08,235968.0,106.2019,106.4315,106.1541,106.2498,235968.0
2017-12-18 09:50:00,111.1,111.13,110.94,111.02,191556.0,106.2689,106.2976,106.1159,106.1924,191556.0
2017-12-18 09:55:00,111.02,111.06,110.96,111.02,139329.0,106.1924,106.2306,106.135,106.1924,139329.0
2017-12-18 10:00:00,110.98,111.04,110.85,110.87,135139.0,106.1541,106.2115,106.0298,106.0489,135139.0
2017-12-18 10:05:00,110.88,110.88,110.57,110.57,148828.0,106.0585,106.0585,105.762,105.762,148828.0
2017-12-18 10:10:00,110.58,110.7,110.45,110.5,126296.0,105.7715,105.8863,105.6472,105.695,126296.0
2017-12-18 10:15:00,110.51,110.52,110.3,110.38,126306.0,105.7046,105.7141,105.5037,105.5802,126306.0
2017-12-18 10:20:00,110.39,110.53,110.33,110.51,130159.0,105.5898,105.7237,105.5324,105.7046,130159.0
2017-12-18 10:25:00,110.53,110.56,110.35,110.36,166158.0,105.7237,105.7524,105.5515,105.5611,166158.0
2017-12-18 10:30:00,110.36,110.6,110.33,110.56,126518.0,105.5611,105.7906,105.5324,105.7524,126518.0
2017-12-18 10:35:00,110.56,110.69,110.48,110.69,148635.0,105.7524,105.8767,105.6759,105.8767,148635.0
2017-12-18 10:40:00,110.69,110.79,110.54,110.65,131227.0,105.8767,105.9724,105.7333,105.8385,131227.0
2017-12-18 10:45:00,110.65,110.7,110.57,110.7,117961.0,105.8385,105.8863,105.762,105.8863,117961.0
2017-12-18 10:50:00,110.69,110.8,110.66,110.8,103670.0,105.8767,105.982,105.848,105.982,103670.0
2017-12-18 10:55:00,110.8,110.93,110.74,110.89,129520.0,105.982,106.1063,105.9246,106.068,129520.0
2017-12-18 11:00:00,110.89,111.04,110.89,110.97,153962.0,106.068,106.2115,106.068,106.1446,153962.0
2017-12-18 11:05:00,110.95,111.1,110.82,111.02,188925.0,106.1254,106.2689,106.0011,106.1924,188925.0
2017-12-18 11:10:00,111.01,111.18,111.0,111.16,104038.0,106.1828,106.3454,106.1733,106.3263,104038.0
2017-12-18 11:15:00,111.18,111.61,111.14,111.6,150993.0,106.3454,106.7567,106.3072,106.7472,150993.0
2017-12-18 11:20:00,111.59,111.65,111.47,111.47,91452.0,106.7376,106.795,106.6228,106.6228,91452.0
2017-12-18 11:25:00,111.48,111.55,111.24,111.3,88790.0,106.6324,106.6993,106.4028,106.4602,88790.0
2017-12-18 11:30:00,111.31,111.35,111.25,111.33,73949.0,106.4698,106.508,106.4124,106.4889,73949.0
2017-12-18 11:35:00,111.32,111.54,111.27,111.51,77891.0,106.4793,106.6898,106.4315,106.6611,77891.0
2017-12-18 11:40:00,111.52,111.52,111.34,111.38,60785.0,106.6706,106.6706,106.4985,106.5367,60785.0
2017-12-18 11:45:00,111.39,111.41,111.14,111.15,93471.0,106.5463,106.5654,106.3072,106.3167,93471.0
2017-12-18 11:50:00,111.14,111.19,110.93,110.93,114291.0,106.3072,106.355,106.1063,106.1063,114291.0
2017-12-18 11:55:00,110.93,111.12,110.9,111.04,51199.0,106.1063,106.288,106.0776,106.2115,51199.0
2017-12-18 12:00:00,111.05,111.08,110.9,110.9,125400.0,106.2211,106.2498,106.0776,106.0776,125400.0
2017-12-18 12:05:00,110.88,110.99,110.87,110.92,75773.0,106.0585,106.1637,106.0489,106.0967,75773.0
2017-12-18 12:10:00,110.93,111.07,110.91,111.05,56175.0,106.1063,106.2402,106.0872,106.2211,56175.0
2017-12-18 12:15:00,111.06,111.18,111.04,111.18,54887.0,106.2306,106.3454,106.2115,106.3454,54887.0
2017-12-18 12:20:00,111.18,111.19,111.0,111.0,95373.0,106.3454,106.355,106.1733,106.1733,95373.0
2017-12-18 12:25:00,111.01,111.05,110.75,110.86,122057.0,106.1828,106.2211,105.9341,106.0393,122057.0
2017-12-18 12:30:00,110.85,110.97,110.78,110.97,85402.0,106.0298,106.1446,105.9628,106.1446,85402.0
2017-12-18 12:35:00,110.96,111.08,110.95,110.98,156818.0,106.135,106.2498,106.1254,106.1541,156818.0
2017-12-18 12:40:00,110.98,111.15,110.91,111.15,84470.0,106.1541,106.3167,106.0872,106.3167,84470.0
2017-12-18 12:45:00,111.16,111.16,111.1,111.1,60748.0,106.3263,106.3263,106.2689,106.2689,60748.0
2017-12-18 12:50:00,111.09,111.12,110.91,111.0,218524.0,106.2593,106.288,106.0872,106.1733,218524.0
2017-12-18 12:55:00,110.99,111.04,110.85,110.88,144145.0,106.1637,106.2115,106.0298,106.0585,144145.0
2017-12-18 13:00:00,110.89,110.93,110.79,110.91,47596.0,106.068,106.1063,105.9724,106.0872,47596.0
2017-12-18 13:05:00,110.93,111.22,110.88,111.22,130892.0,106.1063,106.3837,106.0585,106.3837,130892.0
2017-12-18 13:10:00,111.23,111.34,111.16,111.24,115214.0,106.3933,106.4985,106.3263,106.4028,115214.0
2017-12-18 13:15:00,111.25,111.25,111.09,111.09,57082.0,106.4124,106.4124,106.2593,106.2593,57082.0
2017-12-18 13:20:00,111.09,111.22,111.03,111.06,82524.0,106.2593,106.3837,106.2019,106.2306,82524.0
2017-12-18 13:25:00,111.03,111.18,111.03,111.15,43687.0,106.2019,106.3454,106.2019,106.3167,43687.0
2017-12-18 13:30:00,111.14,111.19,111.09,111.18,45057.0,106.3072,106.355,106.2593,106.3454,45057.0
2017-12-18 13:35:00,111.17,111.19,111.1,111.1,65708.0,106.3359,106.355,106.2689,106.2689,65708.0
2017-12-18 13:40:00,111.1,111.18,111.05,111.15,63275.0,106.2689,106.3454,106.2211,106.3167,63275.0
2017-12-18 13:45:00,111.15,111.23,111.13,111.19,67572.0,106.3167,106.3933,106.2976,106.355,67572.0
2017-12-18 13:50:00,111.18,111.26,111.17,111.21,79217.0,106.3454,106.4219,106.3359,106.3741,79217.0
2017-12-18 13:55:00,111.2,111.31,111.2,111.29,198822.0,106.3646,106.4698,106.3646,106.4506,198822.0
2017-12-18 14:00:00,111.29,111.53,111.28,111.5,84454.0,106.4506,106.6802,106.4411,106.6515,84454.0
2017-12-18 14:05:00,111.51,111.63,111.39,111.57,131508.0,106.6611,106.7759,106.5463,106.7185,131508.0
2017-12-18 14:10:00,111.56,111.56,111.48,111.51,79254.0,106.7089,106.7089,106.6324,106.6611,79254.0
2017-12-18 14:15:00,111.51,111.61,111.49,111.61,64671.0,106.6611,106.7567,106.6419,106.7567,64671.0
2017-12-18 14:20:00,111.6,111.63,111.59,111.63,31393.0,106.7472,106.7759,106.7376,106.7759,31393.0
2017-12-18 14:25:00,111.63,111.63,111.51,111.57,76084.0,106.7759,106.7759,106.6611,106.7185,76084.0
2017-12-18 14:30:00,111.58,111.63,111.56,111.6,52807.0,106.728,106.7759,106.7089,106.7472,52807.0
2017-12-18 14:35:00,111.6,111.68,111.57,111.68,129909.0,106.7472,106.8237,106.7185,106.8237,129909.0
2017-12-18 14:40:00,111.68,111.69,111.56,111.65,98396.0,106.8237,106.8332,106.7089,106.795,98396.0
2017-12-18 14:45:00,111.65,111.67,111.63,111.63,46770.0,106.795,106.8141,106.7759,106.7759,46770.0
2017-12-18 14:50:00,111.62,111.64,111.53,111.6,74504.0,106.7663,106.7854,106.6802,106.7472,74504.0
2017-12-18 14:55:00,111.59,111.6,111.44,111.51,98683.0,106.7376,106.7472,106.5941,106.6611,98683.0
2017-12-18 15:00:00,111.51,111.56,111.44,111.48,154256.0,106.6611,106.7089,106.5941,106.6324,154256.0
2017-12-18 15:05:00,111.47,111.54,111.45,111.51,66663.0,106.6228,106.6898,106.6037,106.6611,66663.0
2017-12-18 15:10:00,111.51,111.6,111.45,111.57,91671.0,106.6611,106.7472,106.6037,106.7185,91671.0
2017-12-18 15:15:00,111.58,111.65,111.55,111.6,71085.0,106.728,106.795,106.6993,106.7472,71085.0
2017-12-18 15:20:00,111.59,111.61,111.52,111.53,73814.0,106.7376,106.7567,106.6706,106.6802,73814.0
2017-12-18 15:25:00,111.53,111.54,111.46,111.49,76382.0,106.6802,106.6898,106.6133,106.6419,76382.0
2017-12-18 15:30:00,111.48,111.51,111.3,111.3,111256.0,106.6324,106.6611,106.4602,106.4602,111256.0
2017-12-18 15:35:00,111.31,111.38,111.26,111.32,173721.0,106.4698,106.5367,106.4219,106.4793,173721.0
2017-12-18 15:40:00,111.33,111.33,111.27,111.29,155538.0,106.4889,106.4889,106.4315,106.4506,155538.0
2017-12-18 15:45:00,111.3,111.35,111.2,111.25,210892.0,106.4602,106.508,106.3646,106.4124,210892.0
2017-12-18 15:50:00,111.24,111.26,111.13,111.2,319132.0,106.4028,106.4219,106.2976,106.3646,319132.0
2017-12-18 15:55:00,111.21,111.32,111.1,111.13,604669.0,106.3741,106.4793,106.2689,106.2976,604669.0
2017-12-19 09:30:00,111.33,111.38,111.01,111.08,335456.0,106.4889,106.5367,106.1828,106.2498,335456.0
2017-12-19 09:35:00,111.11,111.25,111.01,111.16,119732.0,106.2785,106.4124,106.1828,106.3263,119732.0
2017-12-19 09:40:00,111.16,111.47,111.15,111.43,181364.0,106.3263,106.6228,106.3167,106.5846,181364.0
2017-12-19 09:45:00,111.46,111.55,111.07,111.16,280644.0,106.6133,106.6993,106.2402,106.3263,280644.0
2017-12-19 09:50:00,111.13,111.17,110.86,110.89,114305.0,106.2976,106.3359,106.0393,106.068,114305.0
2017-12-19 09:55:00,110.89,111.24,110.77,111.11,113181.0,106.068,106.4028,105.9533,106.2785,113181.0
2017-12-19 10:00:00,111.12,111.14,110.93,111.1,89658.0,106.288,106.3072,106.1063,106.2689,89658.0
2017-12-19 10:05:00,111.1,111.29,111.08,111.21,92924.0,106.2689,106.4506,106.2498,106.3741,92924.0
2017-12-19 10:10:00,111.22,111.43,111.21,111.4,78662.0,106.3837,106.5846,106.3741,106.5559,78662.0
2017-12-19 10:15:00,111.4,111.72,111.39,111.67,167214.0,106.5559,106.8619,106.5463,106.8141,167214.0
2017-12-19 10:20:00,111.67,112.16,111.67,112.16,275699.0,106.8141,107.2828,106.8141,107.2828,275699.0
2017-12-19 10:25:00,112.16,112.24,112.06,112.18,163747.0,107.2828,107.3593,107.1872,107.3019,163747.0
2017-12-19 10:30:00,112.18,112.34,112.05,112.12,177437.0,107.3019,107.455,107.1776,107.2446,177437.0
2017-12-19 10:35:00,112.12,112.21,112.0,112.18,140847.0,107.2446,107.3306,107.1298,107.3019,140847.0
2017-12-19 10:40:00,112.18,112.21,111.94,111.95,135245.0,107.3019,107.3306,107.0724,107.0819,135245.0
2017-12-19 10:45:00,111.95,111.98,111.65,111.68,109820.0,107.0819,107.1106,106.795,106.8237,109820.0
2017-12-19 10:50:00,111.67,111.94,111.67,111.94,69322.0,106.8141,107.0724,106.8141,107.0724,69322.0
2017-12-19 10:55:00,111.93,111.94,111.84,111.9,81348.0,107.0628,107.0724,106.9767,107.0341,81348.0
2017-12-19 11:00:00,111.91,111.91,111.71,111.82,64838.0,107.0437,107.0437,106.8524,106.9576,64838.0
2017-12-19 11:05:00,111.81,111.93,111.75,111.91,85835.0,106.948,107.0628,106.8906,107.0437,85835.0
2017-12-19 11:10:00,111.91,112.1,111.89,112.08,85052.0,107.0437,107.2254,107.0246,107.2063,85052.0
2017-12-19 11:15:00,112.08,112.32,112.06,112.3,131723.0,107.2063,107.4359,107.1872,107.4167,131723.0
2017-12-19 11:20:00,112.31,112.39,112.24,112.26,106430.0,107.4263,107.5028,107.3593,107.3785,106430.0
2017-12-19 11:25:00,112.27,112.29,112.11,112.14,50953.0,107.388,107.4072,107.235,107.2637,50953.0
2017-12-19 11:30:00,112.13,112.21,112.07,112.17,88344.0,107.2541,107.3306,107.1967,107.2924,88344.0
2017-12-19 11:35:00,112.17,112.17,111.91,112.0,123558.0,107.2924,107.2924,107.0437,107.1298,123558.0
2017-12-19 11:40:00,112.01,112.04,111.88,111.99,100995.0,107.1393,107.168,107.015,107.1202,100995.0
2017-12-19 11:45:00,112.0,112.12,111.98,112.11,73709.0,107.1298,107.2446,107.1106,107.235,73709.0
2017-12-19 11:50:00,112.1,112.12,111.99,112.08,71863.0,107.2254,107.2446,107.1202,107.2063,71863.0
2017-12-19 11:55:00,112.08,112.11,111.94,111.95,67037.0,107.2063,107.235,107.0724,107.0819,67037.0
2017-12-19 12:00:00,111.99,112.03,111.8,111.85,188485.0,107.1202,107.1585,106.9385,106.9863,188485.0
2017-12-19 12:05:00,111.84,111.91,111.82,111.87,43642.0,106.9767,107.0437,106.9576,107.0054,43642.0
2017-12-19 12:10:00,111.87,112.02,111.86,112.0,56169.0,107.0054,107.1489,106.9959,107.1298,56169.0
2017-12-19 12:15:00,112.01,112.13,111.99,112.12,59947.0,107.1393,107.2541,107.1202,107.2446,59947.0
2017-12-19 12:20:00,112.11,112.17,112.11,112.15,113337.0,107.235,107.2924,107.235,107.2732,113337.0
2017-12-19 12:25:00,112.16,112.18,112.15,112.16,67300.0,107.2828,107.3019,107.2732,107.2828,67300.0
2017-12-19 12:30:00,112.17,112.17,112.03,112.06,75478.0,107.2924,107.2924,107.1585,107.1872,75478.0
2017-12-19 12:35:00,112.06,112.07,111.98,112.0,57946.0,107.1872,107.1967,107.1106,107.1298,57946.0
2017-12-19 12:40:00,112.0,112.01,111.88,111.95,92513.0,107.1298,107.1393,107.015,107.0819,92513.0
2017-12-19 12:45:00,111.95,112.06,111.94,112.01,48594.0,107.0819,107.1872,107.0724,107.1393,48594.0
2017-12-19 12:50:00,112.01,112.02,111.9,111.97,44333.0,107.1393,107.1489,107.0341,107.1011,44333.0
2017-12-19 12:55:00,111.97,111.98,111.83,111.93,40749.0,107.1011,107.1106,106.9672,107.0628,40749.0
2017-12-19 13:00:00,111.93,111.99,111.93,111.98,37152.0,107.0628,107.1202,107.0628,107.1106,37152.0
2017-12-19 13:05:00,111.97,112.02,111.95,111.95,51104.0,107.1011,107.1489,107.0819,107.0819,51104.0
2017-12-19 13:10:00,111.94,112.04,111.94,112.02,32037.0,107.0724,107.168,107.0724,107.1489,32037.0
2017-12-19 13:15:00,112.02,112.02,111.95,112.01,39167.0,107.1489,107.1489,107.0819,107.1393,39167.0
2017-12-19 13:20:00,112.02,112.04,111.95,111.95,30168.0,107.1489,107.168,107.0819,107.0819,30168.0
2017-12-19 13:25:00,111.95,112.02,111.88,112.01,44070.0,107.0819,107.1489,107.015,107.1393,44070.0
2017-12-19 13:30:00,112.01,112.08,111.97,112.04,52997.0,107.1393,107.2063,107.1011,107.168,52997.0
2017-12-19 13:35:00,112.04,112.08,111.99,112.07,46475.0,107.168,107.2063,107.1202,107.1967,46475.0
2017-12-19 13:40:00,112.08,112.08,111.99,112.05,42416.0,107.2063,107.2063,107.1202,107.1776,42416.0
2017-12-19 13:45:00,112.04,112.17,112.03,112.06,78337.0,107.168,107.2924,107.1585,107.1872,78337.0
2017-12-19 13:50:00,112.06,112.06,112.0,112.02,37961.0,107.1872,107.1872,107.1298,107.1489,37961.0
2017-12-19 13:55:00,112.02,112.04,111.98,112.01,39603.0,107.1489,107.168,107.1106,107.1393,39603.0
2017-12-19 14:00:00,112.01,112.1,111.89,111.9,64748.0,107.1393,107.2254,107.0246,107.0341,64748.0
2017-12-19 14:05:00,111.9,111.94,111.88,111.88,56487.0,107.0341,107.0724,107.015,107.015,56487.0
2017-12-19 14:10:00,111.88,111.91,111.79,111.79,61924.0,107.015,107.0437,106.9289,106.9289,61924.0
2017-12-19 14:15:00,111.79,111.83,111.78,111.8,39145.0,106.9289,106.9672,106.9193,106.9385,39145.0
2017-12-19 14:20:00,111.81,111.9,111.79,111.9,41188.0,106.948,107.0341,106.9289,107.0341,41188.0
2017-12-19 14:25:00,111.9,112.0,111.87,111.96,52873.0,107.0341,107.1298,107.0054,107.0915,52873.0
2017-12-19 14:30:00,111.95,112.0,111.88,111.99,75571.0,107.0819,107.1298,107.015,107.1202,75571.0
2017-12-19 14:35:00,111.98,112.11,111.96,112.04,80381.0,107.1106,107.235,107.0915,107.168,80381.0
2017-12-19 14:40:00,112.04,112.09,111.9,112.0,78549.0,107.168,107.2159,107.0341,107.1298,78549.0
2017-12-19 14:45:00,112.0,112.02,111.89,111.96,71927.0,107.1298,107.1489,107.0246,107.0915,71927.0
2017-12-19 14:50:00,111.95,112.0,111.9,111.95,69899.0,107.0819,107.1298,107.0341,107.0819,69899.0
2017-12-19 14:55:00,111.95,111.98,111.86,111.87,59648.0,107.0819,107.1106,106.9959,107.0054,59648.0
2017-12-19 15:00:00,111.87,111.92,111.86,111.89,54630.0,107.0054,107.0532,106.9959,107.0246,54630.0
2017-12-19 15:05:00,111.89,111.91,111.85,111.87,63810.0,107.0246,107.0437,106.9863,107.0054,63810.0
2017-12-19 15:10:00,111.86,111.88,111.8,111.84,77872.0,106.9959,107.015,106.9385,106.9767,77872.0
2017-12-19 15:15:00,111.84,111.98,111.83,111.97,127083.0,106.9767,107.1106,106.9672,107.1011,127083.0
2017-12-19 15:20:00,111.98,112.04,111.98,112.01,76049.0,107.1106,107.168,107.1106,107.1393,76049.0
2017-12-19 15:25:00,112.0,112.01,111.96,111.99,60029.0,107.1298,107.1393,107.0915,107.1202,60029.0
2017-12-19 15:30:00,112.0,112.05,111.93,111.93,117828.0,107.1298,107.1776,107.0628,107.0628,117828.0
2017-12-19 15:35:00,111.93,111.96,111.89,111.94,108196.0,107.0628,107.0915,107.0246,107.0724,108196.0
2017-12-19 15:40:00,111.94,112.05,111.93,112.03,200038.0,107.0724,107.1776,107.0628,107.1585,200038.0
2017-12-19 15:45:00,112.02,112.04,111.95,111.98,98988.0,107.1489,107.168,107.0819,107.1106,98988.0
2017-12-19 15:50:00,111.99,112.04,111.97,112.02,161682.0,107.1202,107.168,107.1011,107.1489,161682.0
2017-12-19 15:55:00,112.02,112.11,111.86,111.92,510157.0,107.1489,107.235,106.9959,107.0532,510157.0
2017-12-20 09:30:00,111.62,112.3,111.57,111.93,382587.0,106.7663,107.4167,106.7185,107.0628,382587.0
2017-12-20 09:35:00,111.93,112.05,111.64,111.66,138501.0,107.0628,107.1776,106.7854,106.8046,138501.0
2017-12-20 09:40:00,111.67,111.8,111.2,111.2,309737.0,106.8141,106.9385,106.3646,106.3646,309737.0
2017-12-20 09:45:00,111.25,111.31,110.68,110.72,158845.0,106.4124,106.4698,105.8672,105.9054,158845.0
2017-12-20 09:50:00,110.71,111.02,110.59,110.65,142517.0,105.8959,106.1924,105.7811,105.8385,142517.0
2017-12-20 09:55:00,110.67,110.77,110.37,110.48,156477.0,105.8576,105.9533,105.5706,105.6759,156477.0
2017-12-20 10:00:00,110.51,110.91,110.49,110.75,169361.0,105.7046,106.0872,105.6854,105.9341,169361.0
2017-12-20 10:05:00,110.75,110.78,110.45,110.6,126269.0,105.9341,105.9628,105.6472,105.7906,126269.0
2017-12-20 10:10:00,110.61,110.67,110.47,110.49,75728.0,105.8002,105.8576,105.6663,105.6854,75728.0
2017-12-20 10:15:00,110.5,110.59,110.39,110.41,100557.0,105.695,105.7811,105.5898,105.6089,100557.0
2017-12-20 10:20:00,110.41,110.61,110.38,110.54,188902.0,105.6089,105.8002,105.5802,105.7333,188902.0
2017-12-20 10:25:00,110.54,110.74,110.42,110.71,62984.0,105.7333,105.9246,105.6185,105.8959,62984.0
2017-12-20 10:30:00,110.73,110.74,110.52,110.53,82939.0,105.915,105.9246,105.7141,105.7237,82939.0
2017-12-20 10:35:00,110.54,110.71,110.45,110.64,84477.0,105.7333,105.8959,105.6472,105.8289,84477.0
2017-12-20 10:40:00,110.63,110.98,110.61,110.89,104528.0,105.8193,106.1541,105.8002,106.068,104528.0
2017-12-20 10:45:00,110.88,111.2,110.88,111.18,66334.0,106.0585,106.3646,106.0585,106.3454,66334.0
2017-12-20 10:50:00,111.19,111.2,110.89,110.89,132098.0,106.355,106.3646,106.068,106.068,132098.0
2017-12-20 10:55:00,110.89,110.93,110.75,110.92,70406.0,106.068,106.1063,105.9341,106.0967,70406.0
2017-12-20 11:00:00,110.9,111.03,110.9,111.01,53864.0,106.0776,106.2019,106.0776,106.1828,53864.0
2017-12-20 11:05:00,111.01,111.06,110.96,111.0,62696.0,106.1828,106.2306,106.135,106.1733,62696.0
2017-12-20 11:10:00,111.0,111.06,110.92,110.93,78251.0,106.1733,106.2306,106.0967,106.1063,78251.0
2017-12-20 11:15:00,110.93,111.0,110.88,110.89,60414.0,106.1063,106.1733,106.0585,106.068,60414.0
2017-12-20 11:20:00,110.89,110.93,110.78,110.89,53840.0,106.068,106.1063,105.9628,106.068,53840.0
2017-12-20 11:25:00,110.9,110.9,110.72,110.73,81870.0,106.0776,106.0776,105.9054,105.915,81870.0
2017-12-20 11:30:00,110.72,110.81,110.6,110.71,82792.0,105.9054,105.9915,105.7906,105.8959,82792.0
2017-12-20 11:35:00,110.71,110.73,110.63,110.65,59791.0,105.8959,105.915,105.8193,105.8385,59791.0
2017-12-20 11:40:00,110.65,110.69,110.52,110.63,56309.0,105.8385,105.8767,105.7141,105.8193,56309.0
2017-12-20 11:45:00,110.63,110.66,110.56,110.64,48637.0,105.8193,105.848,105.7524,105.8289,48637.0
2017-12-20 11:50:00,110.65,110.72,110.65,110.68,49370.0,105.8385,105.9054,105.8385,105.8672,49370.0
2017-12-20 11:55:00,110.67,110.78,110.63,110.64,82124.0,105.8576,105.9628,105.8193,105.8289,82124.0
2017-12-20 12:00:00,110.66,110.66,110.49,110.59,60326.0,105.848,105.848,105.6854,105.7811,60326.0
2017-12-20 12:05:00,110.59,110.6,110.43,110.44,41341.0,105.7811,105.7906,105.628,105.6376,41341.0
2017-12-20 12:10:00,110.44,110.5,110.39,110.5,66322.0,105.6376,105.695,105.5898,105.695,66322.0
2017-12-20 12:15:00,110.49,110.58,110.47,110.56,29901.0,105.6854,105.7715,105.6663,105.7524,29901.0
2017-12-20 12:20:00,110.57,110.63,110.55,110.59,43030.0,105.762,105.8193,105.7428,105.7811,43030.0
2017-12-20 12:25:00,110.6,110.64,110.57,110.63,35699.0,105.7906,105.8289,105.762,105.8193,35699.0
2017-12-20 12:30:00,110.62,110.75,110.62,110.71,53658.0,105.8098,105.9341,105.8098,105.8959,53658.0
2017-12-20 12:35:00,110.71,110.8,110.64,110.77,42866.0,105.8959,105.982,105.8289,105.9533,42866.0
2017-12-20 12:40:00,110.78,110.86,110.77,110.81,79364.0,105.9628,106.0393,105.9533,105.9915,79364.0
2017-12-20 12:45:00,110.81,110.81,110.75,110.77,32622.0,105.9915,105.9915,105.9341,105.9533,32622.0
2017-12-20 12:50:00,110.77,110.8,110.72,110.76,28259.0,105.9533,105.982,105.9054,105.9437,28259.0
2017-12-20 12:55:00,110.75,110.81,110.67,110.77,48180.0,105.9341,105.9915,105.8576,105.9533,48180.0
2017-12-20 13:00:00,110.77,110.77,110.67,110.72,35612.0,105.9533,105.9533,105.8576,105.9054,35612.0
2017-12-20 13:05:00,110.72,110.75,110.67,110.69,47242.0,105.9054,105.9341,105.8576,105.8767,47242.0
2017-12-20 13:10:00,110.69,110.78,110.64,110.78,32133.0,105.8767,105.9628,105.8289,105.9628,32133.0
2017-12-20 13:15:00,110.79,110.84,110.73,110.77,51690.0,105.9724,106.0202,105.915,105.9533,51690.0
2017-12-20 13:20:00,110.77,110.9,110.76,110.88,46315.0,105.9533,106.0776,105.9437,106.0585,46315.0
2017-12-20 13:25:00,110.87,110.88,110.77,110.78,33014.0,106.0489,106.0585,105.9533,105.9628,33014.0
2017-12-20 13:30:00,110.77,110.78,110.68,110.74,30671.0,105.9533,105.9628,105.8672,105.9246,30671.0
2017-12-20 13:35:00,110.73,110.77,110.71,110.73,36810.0,105.915,105.9533,105.8959,105.915,36810.0
2017-12-20 13:40:00,110.73,110.78,110.71,110.72,32381.0,105.915,105.9628,105.8959,105.9054,32381.0
2017-12-20 13:45:00,110.72,110.75,110.71,110.75,36421.0,105.9054,105.9341,105.8959,105.9341,36421.0
2017-12-20 13:50:00,110.75,110.76,110.73,110.75,35066.0,105.9341,105.9437,105.915,105.9341,35066.0
2017-12-20 13:55:00,110.75,110.76,110.73,110.73,32745.0,105.9341,105.9437,105.915,105.915,32745.0
2017-12-20 14:00:00,110.74,110.75,110.68,110.69,29254.0,105.9246,105.9341,105.8672,105.8767,29254.0
2017-12-20 14:05:00,110.69,110.71,110.64,110.66,41881.0,105.8767,105.8959,105.8289,105.848,41881.0
2017-12-20 14:10:00,110.65,110.68,110.58,110.61,28528.0,105.8385,105.8672,105.7715,105.8002,28528.0
2017-12-20 14:15:00,110.6,110.7,110.54,110.61,66071.0,105.7906,105.8863,105.7333,105.8002,66071.0
2017-12-20 14:20:00,110.61,110.65,110.51,110.56,45906.0,105.8002,105.8385,105.7046,105.7524,45906.0
2017-12-20 14:25:00,110.57,110.59,110.47,110.49,45146.0,105.762,105.7811,105.6663,105.6854,45146.0
2017-12-20 14:30:00,110.5,110.5,110.42,110.42,49296.0,105.695,105.695,105.6185,105.6185,49296.0
2017-12-20 14:35:00,110.43,110.52,110.42,110.48,61560.0,105.628,105.7141,105.6185,105.6759,61560.0
2017-12-20 14:40:00,110.47,110.48,110.26,110.35,74681.0,105.6663,105.6759,105.4654,105.5515,74681.0
2017-12-20 14:45:00,110.36,110.42,110.22,110.26,65480.0,105.5611,105.6185,105.4272,105.4654,65480.0
2017-12-20 14:50:00,110.28,110.3,110.15,110.23,53095.0,105.4846,105.5037,105.3602,105.4367,53095.0
2017-12-20 14:55:00,110.23,110.35,110.23,110.31,54423.0,105.4367,105.5515,105.4367,105.5133,54423.0
2017-12-20 15:00:00,110.31,110.39,110.29,110.36,67211.0,105.5133,105.5898,105.4941,105.5611,67211.0
2017-12-20 15:05:00,110.36,110.42,110.34,110.35,69942.0,105.5611,105.6185,105.542,105.5515,69942.0
2017-12-20 15:10:00,110.35,110.38,110.29,110.29,51794.0,105.5515,105.5802,105.4941,105.4941,51794.0
2017-12-20 15:15:00,110.3,110.35,110.23,110.3,91918.0,105.5037,105.5515,105.4367,105.5037,91918.0
2017-12-20 15:20:00,110.31,110.34,110.2,110.22,57982.0,105.5133,105.542,105.408,105.4272,57982.0
2017-12-20 15:25:00,110.21,110.23,110.07,110.09,113037.0,105.4176,105.4367,105.2837,105.3028,113037.0
2017-12-20 15:30:00,110.09,110.19,110.04,110.06,125659.0,105.3028,105.3985,105.255,105.2741,125659.0
2017-12-20 15:35:00,110.06,110.16,110.04,110.07,105077.0,105.2741,105.3698,105.255,105.2837,105077.0
2017-12-20 15:40:00,110.08,110.09,109.93,110.05,199756.0,105.2933,105.3028,105.1498,105.2646,199756.0
2017-12-20 15:45:00,110.05,110.07,109.94,109.95,151630.0,105.2646,105.2837,105.1593,105.1689,151630.0
2017-12-20 15:50:00,109.96,109.97,109.83,109.83,253139.0,105.1785,105.188,105.0541,105.0541,253139.0
2017-12-20 15:55:00,109.84,109.91,109.69,109.7,597983.0,105.0637,105.1307,104.9202,104.9298,597983.0
2017-12-21 09:30:00,109.72,109.89,109.3,109.49,238246.0,104.9489,105.1115,104.5472,104.7289,238246.0
2017-12-21 09:35:00,109.52,109.63,109.18,109.23,138212.0,104.7576,104.8628,104.4324,104.4802,138212.0
2017-12-21 09:40:00,109.23,109.59,109.23,109.56,93366.0,104.4802,104.8246,104.4802,104.7959,93366.0
2017-12-21 09:45:00,109.55,109.76,109.54,109.62,157468.0,104.7863,104.9872,104.7767,104.8533,157468.0
2017-12-21 09:50:00,109.61,109.62,109.3,109.34,92219.0,104.8437,104.8533,104.5472,104.5854,92219.0
2017-12-21 09:55:00,109.33,109.57,109.31,109.54,116996.0,104.5759,104.8054,104.5567,104.7767,116996.0
2017-12-21 10:00:00,109.54,109.84,109.49,109.67,101567.0,104.7767,105.0637,104.7289,104.9011,101567.0
2017-12-21 10:05:00,109.68,109.74,109.52,109.73,114081.0,104.9107,104.968,104.7576,104.9585,114081.0
2017-12-21 10:10:00,109.74,110.16,109.73,110.06,181923.0,104.968,105.3698,104.9585,105.2741,181923.0
2017-12-21 10:15:00,110.06,110.19,110.02,110.14,134209.0,105.2741,105.3985,105.2359,105.3506,134209.0
2017-12-21 10:20:00,110.15,110.33,110.1,110.27,94525.0,105.3602,105.5324,105.3124,105.475,94525.0
2017-12-21 10:25:00,110.25,110.42,110.22,110.42,81046.0,105.4559,105.6185,105.4272,105.6185,81046.0
2017-12-21 10:30:00,110.4,110.58,110.39,110.41,104268.0,105.5993,105.7715,105.5898,105.6089,104268.0
2017-12-21 10:35:00,110.43,110.57,110.33,110.44,113353.0,105.628,105.762,105.5324,105.6376,113353.0
2017-12-21 10:40:00,110.45,110.61,110.4,110.6,95399.0,105.6472,105.8002,105.5993,105.7906,95399.0
2017-12-21 10:45:00,110.62,110.75,110.54,110.74,63573.0,105.8098,105.9341,105.7333,105.9246,63573.0
2017-12-21 10:50:00,110.75,110.83,110.64,110.66,103135.0,105.9341,106.0106,105.8289,105.848,103135.0
2017-12-21 10:55:00,110.67,110.69,110.43,110.69,89747.0,105.8576,105.8767,105.628,105.8767,89747.0
2017-12-21 11:00:00,110.71,110.81,110.68,110.78,68781.0,105.8959,105.9915,105.8672,105.9628,68781.0
2017-12-21 11:05:00,110.78,110.82,110.44,110.46,99645.0,105.9628,106.0011,105.6376,105.6567,99645.0
2017-12-21 11:10:00,110.45,110.6,110.42,110.58,87272.0,105.6472,105.7906,105.6185,105.7715,87272.0
2017-12-21 11:15:00,110.59,110.69,110.54,110.66,78486.0,105.7811,105.8767,105.7333,105.848,78486.0
2017-12-21 11:20:00,110.65,110.76,110.63,110.73,53281.0,105.8385,105.9437,105.8193,105.915,53281.0
2017-12-21 11:25:00,110.72,110.81,110.61,110.7,51219.0,105.9054,105.9915,105.8002,105.8863,51219.0
2017-12-21 11:30:00,110.71,110.73,110.63,110.66,53109.0,105.8959,105.915,105.8193,105.848,53109.0
2017-12-21 11:35:00,110.66,110.75,110.66,110.75,56572.0,105.848,105.9341,105.848,105.9341,56572.0
2017-12-21 11:40:00,110.76,110.86,110.71,110.85,62298.0,105.9437,106.0393,105.8959,106.0298,62298.0
2017-12-21 11:45:00,110.85,111.09,110.85,110.95,251904.0,106.0298,106.2593,106.0298,106.1254,251904.0
2017-12-21 11:50:00,110.95,111.01,110.81,110.88,80801.0,106.1254,106.1828,105.9915,106.0585,80801.0
2017-12-21 11:55:00,110.87,111.0,110.85,110.86,50781.0,106.0489,106.1733,106.0298,106.0393,50781.0
2017-12-21 12:00:00,110.85,110.9,110.74,110.79,39052.0,106.0298,106.0776,105.9246,105.9724,39052.0
2017-12-21 12:05:00,110.78,110.81,110.75,110.78,28946.0,105.9628,105.9915,105.9341,105.9628,28946.0
2017-12-21 12:10:00,110.8,110.86,110.75,110.76,26965.0,105.982,106.0393,105.9341,105.9437,26965.0
2017-12-21 12:15:00,110.76,110.87,110.7,110.86,34247.0,105.9437,106.0489,105.8863,106.0393,34247.0
2017-12-21 12:20:00,110.87,110.87,110.69,110.8,33242.0,106.0489,106.0489,105.8767,105.982,33242.0
2017-12-21 12:25:00,110.81,110.81,110.69,110.77,24754.0,105.9915,105.9915,105.8767,105.9533,24754.0
2017-12-21 12:30:00,110.79,110.82,110.73,110.73,29703.0,105.9724,106.0011,105.915,105.915,29703.0
2017-12-21 12:35:00,110.72,110.72,110.62,110.66,24206.0,105.9054,105.9054,105.8098,105.848,24206.0
2017-12-21 12:40:00,110.68,110.7,110.61,110.62,24836.0,105.8672,105.8863,105.8002,105.8098,24836.0
2017-12-21 12:45:00,110.62,110.67,110.51,110.6,30753.0,105.8098,105.8576,105.7046,105.7906,30753.0
2017-12-21 12:50:00,110.6,110.6,110.48,110.51,42616.0,105.7906,105.7906,105.6759,105.7046,42616.0
2017-12-21 12:55:00,110.52,110.55,110.47,110.5,32766.0,105.7141,105.7428,105.6663,105.695,32766.0
2017-12-21 13:00:00,110.51,110.53,110.43,110.44,32847.0,105.7046,105.7237,105.628,105.6376,32847.0
2017-12-21 13:05:00,110.45,110.52,110.45,110.5,59134.0,105.6472,105.7141,105.6472,105.695,59134.0
2017-12-21 13:10:00,110.51,110.52,110.45,110.49,88783.0,105.7046,105.7141,105.6472,105.6854,88783.0
2017-12-21 13:15:00,110.48,110.51,110.44,110.45,35341.0,105.6759,105.7046,105.6376,105.6472,35341.0
2017-12-21 13:20:00,110.47,110.5,110.41,110.46,45149.0,105.6663,105.695,105.6089,105.6567,45149.0
2017-12-21 13:25:00,110.47,110.48,110.38,110.47,51308.0,105.6663,105.6759,105.5802,105.6663,51308.0
2017-12-21 13:30:00,110.46,110.46,110.28,110.31,178131.0,105.6567,105.6567,105.4846,105.5133,178131.0
2017-12-21 13:35:00,110.31,110.34,110.25,110.29,79486.0,105.5133,105.542,105.4559,105.4941,79486.0
2017-12-21 13:40:00,110.3,110.32,110.25,110.28,39728.0,105.5037,105.5228,105.4559,105.4846,39728.0
2017-12-21 13:45:00,110.28,110.29,110.23,110.29,35829.0,105.4846,105.4941,105.4367,105.4941,35829.0
2017-12-21 13:50:00,110.31,110.33,110.18,110.31,72766.0,105.5133,105.5324,105.3889,105.5133,72766.0
2017-12-21 13:55:00,110.3,110.37,110.26,110.32,68833.0,105.5037,105.5706,105.4654,105.5228,68833.0
2017-12-21 14:00:00,110.31,110.36,110.27,110.34,35110.0,105.5133,105.5611,105.475,105.542,35110.0
2017-12-21 14:05:00,110.34,110.36,110.14,110.24,54291.0,105.542,105.5611,105.3506,105.4463,54291.0
2017-12-21 14:10:00,110.23,110.29,110.2,110.28,57423.0,105.4367,105.4941,105.408,105.4846,57423.0
2017-12-21 14:15:00,110.27,110.29,110.21,110.27,42102.0,105.475,105.4941,105.4176,105.475,42102.0
2017-12-21 14:20:00,110.27,110.3,110.24,110.26,51645.0,105.475,105.5037,105.4463,105.4654,51645.0
2017-12-21 14:25:00,110.27,110.32,110.24,110.28,63237.0,105.475,105.5228,105.4463,105.4846,63237.0
2017-12-21 14:30:00,110.29,110.29,110.22,110.26,35333.0,105.4941,105.4941,105.4272,105.4654,35333.0
2017-12-21 14:35:00,110.25,110.26,110.2,110.22,54656.0,105.4559,105.4654,105.408,105.4272,54656.0
2017-12-21 14:40:00,110.21,110.3,110.21,110.3,77641.0,105.4176,105.5037,105.4176,105.5037,77641.0
2017-12-21 14:45:00,110.29,110.29,110.16,110.18,53204.0,105.4941,105.4941,105.3698,105.3889,53204.0
2017-12-21 14:50:00,110.18,110.18,110.05,110.05,58419.0,105.3889,105.3889,105.2646,105.2646,58419.0
2017-12-21 14:55:00,110.06,110.16,110.05,110.09,49050.0,105.2741,105.3698,105.2646,105.3028,49050.0
2017-12-21 15:00:00,110.09,110.14,110.05,110.05,31744.0,105.3028,105.3506,105.2646,105.2646,31744.0
2017-12-21 15:05:00,110.05,110.15,110.05,110.13,62274.0,105.2646,105.3602,105.2646,105.3411,62274.0
2017-12-21 15:10:00,110.13,110.19,110.06,110.09,62369.0,105.3411,105.3985,105.2741,105.3028,62369.0
2017-12-21 15:15:00,110.08,110.09,109.93,109.98,78457.0,105.2933,105.3028,105.1498,105.1976,78457.0
2017-12-21 15:20:00,109.98,110.1,109.94,110.1,80248.0,105.1976,105.3124,105.1593,105.3124,80248.0
2017-12-21 15:25:00,110.12,110.13,110.06,110.11,66389.0,105.3315,105.3411,105.2741,105.322,66389.0
2017-12-21 15:30:00,110.11,110.11,110.01,110.03,89681.0,105.322,105.322,105.2263,105.2454,89681.0
2017-12-21 15:35:00,110.02,110.06,109.95,109.97,109038.0,105.2359,105.2741,105.1689,105.188,109038.0
2017-12-21 15:40:00,109.97,109.97,109.86,109.89,152105.0,105.188,105.188,105.0828,105.1115,152105.0
2017-12-21 15:45:00,109.88,109.88,109.69,109.81,134135.0,105.102,105.102,104.9202,105.035,134135.0
2017-12-21 15:50:00,109.81,109.82,109.62,109.62,257545.0,105.035,105.0446,104.8533,104.8533,257545.0
2017-12-21 15:55:00,109.62,109.63,109.45,109.57,785133.0,104.8533,104.8628,104.6907,104.8054,785133.0
2017-12-22 09:30:00,109.49,109.5,109.1,109.35,265286.0,104.7289,104.7385,104.3559,104.595,265286.0
2017-12-22 09:35:00,109.29,109.44,109.17,109.23,85430.0,104.5376,104.6811,104.4228,104.4802,85430.0
2017-12-22 09:40:00,109.23,109.31,109.13,109.24,54915.0,104.4802,104.5567,104.3846,104.4898,54915.0
2017-12-22 09:45:00,109.24,109.31,109.06,109.21,78112.0,104.4898,104.5567,104.3176,104.4611,78112.0
2017-12-22 09:50:00,109.22,109.56,109.2,109.49,85858.0,104.4707,104.7959,104.4515,104.7289,85858.0
2017-12-22 09:55:00,109.5,109.51,109.33,109.42,40740.0,104.7385,104.748,104.5759,104.662,40740.0
2017-12-22 10:00:00,109.45,109.45,109.18,109.34,43092.0,104.6907,104.6907,104.4324,104.5854,43092.0
2017-12-22 10:05:00,109.35,109.39,109.22,109.26,47018.0,104.595,104.6333,104.4707,104.5089,47018.0
2017-12-22 10:10:00,109.26,109.39,109.25,109.37,40566.0,104.5089,104.6333,104.4994,104.6141,40566.0
2017-12-22 10:15:00,109.37,109.51,109.37,109.45,67840.0,104.6141,104.748,104.6141,104.6907,67840.0
2017-12-22 10:20:00,109.46,109.51,109.36,109.42,37276.0,104.7002,104.748,104.6046,104.662,37276.0
2017-12-22 10:25:00,109.44,109.53,109.38,109.4,34074.0,104.6811,104.7672,104.6237,104.6428,34074.0
2017-12-22 10:30:00,109.4,109.45,109.33,109.37,31722.0,104.6428,104.6907,104.5759,104.6141,31722.0
2017-12-22 10:35:00,109.36,109.42,109.3,109.31,30740.0,104.6046,104.662,104.5472,104.5567,30740.0
2017-12-22 10:40:00,109.32,109.39,109.3,109.33,30075.0,104.5663,104.6333,104.5472,104.5759,30075.0
2017-12-22 10:45:00,109.35,109.45,109.33,109.33,25970.0,104.595,104.6907,104.5759,104.5759,25970.0
2017-12-22 10:50:00,109.32,109.43,109.32,109.42,28252.0,104.5663,104.6715,104.5663,104.662,28252.0
2017-12-22 10:55:00,109.43,109.44,109.3,109.37,35064.0,104.6715,104.6811,104.5472,104.6141,35064.0
2017-12-22 11:00:00,109.36,109.42,109.35,109.39,25473.0,104.6046,104.662,104.595,104.6333,25473.0
2017-12-22 11:05:00,109.38,109.4,109.32,109.37,36741.0,104.6237,104.6428,104.5663,104.6141,36741.0
2017-12-22 11:10:00,109.38,109.4,109.32,109.4,27633.0,104.6237,104.6428,104.5663,104.6428,27633.0
2017-12-22 11:15:00,109.4,109.44,109.39,109.44,41661.0,104.6428,104.6811,104.6333,104.6811,41661.0
2017-12-22 11:20:00,109.43,109.54,109.42,109.54,23566.0,104.6715,104.7767,104.662,104.7767,23566.0
2017-12-22 11:25:00,109.55,109.56,109.44,109.44,27842.0,104.7863,104.7959,104.6811,104.6811,27842.0
2017-12-22 11:30:00,109.44,109.53,109.39,109.5,37221.0,104.6811,104.7672,104.6333,104.7385,37221.0
2017-12-22 11:35:00,109.5,109.54,109.47,109.5,39144.0,104.7385,104.7767,104.7098,104.7385,39144.0
2017-12-22 11:40:00,109.5,109.58,109.5,109.54,22950.0,104.7385,104.815,104.7385,104.7767,22950.0
2017-12-22 11:45:00,109.53,109.69,109.52,109.64,51816.0,104.7672,104.9202,104.7576,104.8724,51816.0
2017-12-22 11:50:00,109.65,109.65,109.56,109.56,28068.0,104.882,104.882,104.7959,104.7959,28068.0
2017-12-22 11:55:00,109.56,109.66,109.53,109.64,30037.0,104.7959,104.8915,104.7672,104.8724,30037.0
2017-12-22 12:00:00,109.64,109.65,109.56,109.56,53111.0,104.8724,104.882,104.7959,104.7959,53111.0
2017-12-22 12:05:00,109.57,109.62,109.45,109.57,19993.0,104.8054,104.8533,104.6907,104.8054,19993.0
2017-12-22 12:10:00,109.57,109.59,109.5,109.56,19286.0,104.8054,104.8246,104.7385,104.7959,19286.0
2017-12-22 12:15:00,109.56,109.58,109.53,109.58,16904.0,104.7959,104.815,104.7672,104.815,16904.0
2017-12-22 12:20:00,109.59,109.62,109.56,109.58,38461.0,104.8246,104.8533,104.7959,104.815,38461.0
2017-12-22 12:25:00,109.58,109.62,109.57,109.59,42593.0,104.815,104.8533,104.8054,104.8246,42593.0
2017-12-22 12:30:00,109.58,109.61,109.53,109.54,24436.0,104.815,104.8437,104.7672,104.7767,24436.0
2017-12-22 12:35:00,109.54,109.55,109.41,109.43,28187.0,104.7767,104.7863,104.6524,104.6715,28187.0
2017-12-22 12:40:00,109.42,109.49,109.42,109.48,21015.0,104.662,104.7289,104.662,104.7193,21015.0
2017-12-22 12:45:00,109.48,109.51,109.42,109.44,28842.0,104.7193,104.748,104.662,104.6811,28842.0
2017-12-22 12:50:00,109.45,109.47,109.43,109.44,43656.0,104.6907,104.7098,104.6715,104.6811,43656.0
2017-12-22 12:55:00,109.43,109.45,109.4,109.4,20615.0,104.6715,104.6907,104.6428,104.6428,20615.0
2017-12-22 13:00:00,109.39,109.39,109.28,109.3,33838.0,104.6333,104.6333,104.528,104.5472,33838.0
2017-12-22 13:05:00,109.28,109.32,109.14,109.18,118520.0,104.528,104.5663,104.3941,104.4324,118520.0
2017-12-22 13:10:00,109.18,109.18,109.06,109.08,43804.0,104.4324,104.4324,104.3176,104.3367,43804.0
2017-12-22 13:15:00,109.08,109.09,109.06,109.08,43963.0,104.3367,104.3463,104.3176,104.3367,43963.0
2017-12-22 13:20:00,109.08,109.14,109.06,109.06,50110.0,104.3367,104.3941,104.3176,104.3176,50110.0
2017-12-22 13:25:00,109.07,109.09,108.93,108.96,119689.0,104.3272,104.3463,104.1933,104.222,119689.0
2017-12-22 13:30:00,108.97,109.02,108.85,108.86,53478.0,104.2315,104.2794,104.1167,104.1263,53478.0
2017-12-22 13:35:00,108.86,108.98,108.83,108.91,58323.0,104.1263,104.2411,104.0976,104.1741,58323.0
2017-12-22 13:40:00,108.91,108.91,108.82,108.84,60154.0,104.1741,104.1741,104.088,104.1072,60154.0
2017-12-22 13:45:00,108.84,108.87,108.71,108.74,65887.0,104.1072,104.1359,103.9828,104.0115,65887.0
2017-12-22 13:50:00,108.73,108.77,108.7,108.75,55215.0,104.002,104.0402,103.9733,104.0211,55215.0
2017-12-22 13:55:00,108.75,108.82,108.61,108.61,71661.0,104.0211,104.088,103.8872,103.8872,71661.0
2017-12-22 14:00:00,108.62,108.76,108.61,108.74,48658.0,103.8967,104.0307,103.8872,104.0115,48658.0
2017-12-22 14:05:00,108.73,108.8,108.69,108.75,37828.0,104.002,104.0689,103.9637,104.0211,37828.0
2017-12-22 14:10:00,108.75,108.8,108.72,108.77,44470.0,104.0211,104.0689,103.9924,104.0402,44470.0
2017-12-22 14:15:00,108.78,108.79,108.61,108.61,48243.0,104.0498,104.0594,103.8872,103.8872,48243.0
2017-12-22 14:20:00,108.62,108.63,108.45,108.56,106248.0,103.8967,103.9063,103.7341,103.8394,106248.0
2017-12-22 14:25:00,108.57,108.61,108.46,108.52,76026.0,103.8489,103.8872,103.7437,103.8011,76026.0
2017-12-22 14:30:00,108.52,108.64,108.52,108.58,40940.0,103.8011,103.9159,103.8011,103.8585,40940.0
2017-12-22 14:35:00,108.58,108.63,108.55,108.59,38984.0,103.8585,103.9063,103.8298,103.8681,38984.0
2017-12-22 14:40:00,108.6,108.6,108.49,108.53,51413.0,103.8776,103.8776,103.7724,103.8107,51413.0
2017-12-22 14:45:00,108.52,108.57,108.51,108.54,53516.0,103.8011,103.8489,103.7915,103.8202,53516.0
2017-12-22 14:50:00,108.55,108.59,108.54,108.59,37557.0,103.8298,103.8681,103.8202,103.8681,37557.0
2017-12-22 14:55:00,108.59,108.66,108.57,108.6,35008.0,103.8681,103.935,103.8489,103.8776,35008.0
2017-12-22 15:00:00,108.6,108.67,108.55,108.55,65394.0,103.8776,103.9446,103.8298,103.8298,65394.0
2017-12-22 15:05:00,108.54,108.66,108.54,108.65,36613.0,103.8202,103.935,103.8202,103.9254,36613.0
2017-12-22 15:10:00,108.66,108.7,108.64,108.66,58608.0,103.935,103.9733,103.9159,103.935,58608.0
2017-12-22 15:15:00,108.65,108.68,108.6,108.61,64000.0,103.9254,103.9541,103.8776,103.8872,64000.0
2017-12-22 15:20:00,108.61,108.67,108.6,108.66,54802.0,103.8872,103.9446,103.8776,103.935,54802.0
2017-12-22 15:25:00,108.66,108.67,108.61,108.63,70317.0,103.935,103.9446,103.8872,103.9063,70317.0
2017-12-22 15:30:00,108.63,108.65,108.62,108.64,52985.0,103.9063,103.9254,103.8967,103.9159,52985.0
2017-12-22 15:35:00,108.64,108.74,108.64,108.72,84030.0,103.9159,104.0115,103.9159,103.9924,84030.0
2017-12-22 15:40:00,108.72,108.75,108.72,108.74,81361.0,103.9924,104.0211,103.9924,104.0115,81361.0
2017-12-22 15:45:00,108.75,108.75,108.69,108.72,112933.0,104.0211,104.0211,103.9637,103.9924,112933.0
2017-12-22 15:50:00,108.71,108.71,108.67,108.7,112726.0,103.9828,103.9828,103.9446,103.9733,112726.0
2017-12-22 15:55:00,108.7,108.75,108.64,108.71,424485.0,103.9733,104.0211,103.9159,103.9828,424485.0
2017-12-26 09:30:00,108.49,108.96,108.23,108.94,129053.0,103.7724,104.222,103.5237,104.2028,129053.0
2017-12-26 09:35:00,108.94,109.37,108.92,109.21,102788.0,104.2028,104.6141,104.1837,104.4611,102788.0
2017-12-26 09:40:00,109.23,109.34,108.82,108.93,76426.0,104.4802,104.5854,104.088,104.1933,76426.0
2017-12-26 09:45:00,108.93,108.97,108.83,108.9,39243.0,104.1933,104.2315,104.0976,104.1646,39243.0
2017-12-26 09:50:00,108.9,108.91,108.52,108.56,64371.0,104.1646,104.1741,103.8011,103.8394,64371.0
2017-12-26 09:55:00,108.54,108.63,108.49,108.58,43314.0,103.8202,103.9063,103.7724,103.8585,43314.0
2017-12-26 10:00:00,108.57,108.62,108.43,108.5,54503.0,103.8489,103.8967,103.715,103.782,54503.0
2017-12-26 10:05:00,108.49,108.57,108.38,108.38,64072.0,103.7724,103.8489,103.6672,103.6672,64072.0
2017-12-26 10:10:00,108.39,108.39,108.28,108.31,53657.0,103.6767,103.6767,103.5715,103.6002,53657.0
2017-12-26 10:15:00,108.32,108.38,108.3,108.31,35118.0,103.6098,103.6672,103.5907,103.6002,35118.0
2017-12-26 10:20:00,108.31,108.31,108.14,108.16,76200.0,103.6002,103.6002,103.4376,103.4567,76200.0
2017-12-26 10:25:00,108.17,108.23,108.09,108.22,93781.0,103.4663,103.5237,103.3898,103.5141,93781.0
2017-12-26 10:30:00,108.21,108.38,108.19,108.26,53825.0,103.5046,103.6672,103.4854,103.5524,53825.0
2017-12-26 10:35:00,108.27,108.37,108.27,108.3,50390.0,103.562,103.6576,103.562,103.5907,50390.0
2017-12-26 10:40:00,108.3,108.35,108.22,108.35,39510.0,103.5907,103.6385,103.5141,103.6385,39510.0
2017-12-26 10:45:00,108.36,108.38,108.3,108.34,38708.0,103.6481,103.6672,103.5907,103.6289,38708.0
2017-12-26 10:50:00,108.34,108.37,108.29,108.33,26529.0,103.6289,103.6576,103.5811,103.6194,26529.0
2017-12-26 10:55:00,108.33,108.34,108.22,108.26,32743.0,103.6194,103.6289,103.5141,103.5524,32743.0
2017-12-26 11:00:00,108.26,108.36,108.26,108.29,32169.0,103.5524,103.6481,103.5524,103.5811,32169.0
2017-12-26 11:05:00,108.3,108.3,108.19,108.24,34071.0,103.5907,103.5907,103.4854,103.5333,34071.0
2017-12-26 11:10:00,108.25,108.3,108.24,108.28,24340.0,103.5428,103.5907,103.5333,103.5715,24340.0
2017-12-26 11:15:00,108.28,108.41,108.28,108.32,33319.0,103.5715,103.6959,103.5715,103.6098,33319.0
2017-12-26 11:20:00,108.31,108.4,108.31,108.34,28566.0,103.6002,103.6863,103.6002,103.6289,28566.0
2017-12-26 11:25:00,108.34,108.34,108.27,108.3,19231.0,103.6289,103.6289,103.562,103.5907,19231.0
2017-12-26 11:30:00,108.28,108.3,108.21,108.22,24747.0,103.5715,103.5907,103.5046,103.5141,24747.0
2017-12-26 11:35:00,108.22,108.22,108.16,108.17,26137.0,103.5141,103.5141,103.4567,103.4663,26137.0
2017-12-26 11:40:00,108.17,108.22,108.15,108.15,35172.0,103.4663,103.5141,103.4472,103.4472,35172.0
2017-12-26 11:45:00,108.15,108.15,108.11,108.14,25894.0,103.4472,103.4472,103.4089,103.4376,25894.0
2017-12-26 11:50:00,108.13,108.16,108.08,108.09,23831.0,103.4281,103.4567,103.3802,103.3898,23831.0
2017-12-26 11:55:00,108.09,108.1,108.02,108.04,44139.0,103.3898,103.3994,103.3228,103.342,44139.0
2017-12-26 12:00:00,108.03,108.05,107.9,107.95,88534.0,103.3324,103.3515,103.2081,103.2559,88534.0
2017-12-26 12:05:00,107.94,108.05,107.89,108.05,38609.0,103.2463,103.3515,103.1985,103.3515,38609.0
2017-12-26 12:10:00,108.04,108.06,107.97,107.97,23776.0,103.342,103.3611,103.275,103.275,23776.0
2017-12-26 12:15:00,107.97,108.02,107.97,108.01,18038.0,103.275,103.3228,103.275,103.3133,18038.0
2017-12-26 12:20:00,108.01,108.11,108.01,108.11,18689.0,103.3133,103.4089,103.3133,103.4089,18689.0
2017-12-26 12:25:00,108.11,108.14,108.03,108.13,26852.0,103.4089,103.4376,103.3324,103.4281,26852.0
2017-12-26 12:30:00,108.13,108.13,107.99,108.03,39032.0,103.4281,103.4281,103.2941,103.3324,39032.0
2017-12-26 12:35:00,108.04,108.04,107.99,108.04,21411.0,103.342,103.342,103.2941,103.342,21411.0
2017-12-26 12:40:00,108.04,108.07,108.01,108.02,23460.0,103.342,103.3707,103.3133,103.3228,23460.0
2017-12-26 12:45:00,108.02,108.03,107.96,107.96,22246.0,103.3228,103.3324,103.2654,103.2654,22246.0
2017-12-26 12:50:00,107.95,108.03,107.95,107.98,20565.0,103.2559,103.3324,103.2559,103.2846,20565.0
2017-12-26 12:55:00,107.98,108.01,107.96,107.98,35690.0,103.2846,103.3133,103.2654,103.2846,35690.0
2017-12-26 13:00:00,107.97,108.04,107.97,108.03,19183.0,103.275,103.342,103.275,103.3324,19183.0
2017-12-26 13:05:00,108.03,108.1,108.0,108.06,29266.0,103.3324,103.3994,103.3037,103.3611,29266.0
2017-12-26 13:10:00,108.07,108.07,108.0,108.04,33673.0,103.3707,103.3707,103.3037,103.342,33673.0
2017-12-26 13:15:00,108.05,108.16,108.04,108.15,31443.0,103.3515,103.4567,103.342,103.4472,31443.0
2017-12-26 13:20:00,108.14,108.21,108.12,108.2,23666.0,103.4376,103.5046,103.4185,103.495,23666.0
2017-12-26 13:25:00,108.2,108.21,108.06,108.09,42231.0,103.495,103.5046,103.3611,103.3898,42231.0
2017-12-26 13:30:00,108.09,108.13,108.05,108.1,34801.0,103.3898,103.4281,103.3515,103.3994,34801.0
2017-12-26 13:35:00,108.09,108.15,108.08,108.1,27418.0,103.3898,103.4472,103.3802,103.3994,27418.0
2017-12-26 13:40:00,108.1,108.15,108.08,108.13,23176.0,103.3994,103.4472,103.3802,103.4281,23176.0
2017-12-26 13:45:00,108.14,108.15,108.12,108.13,15987.0,103.4376,103.4472,103.4185,103.4281,15987.0
2017-12-26 13:50:00,108.13,108.23,108.13,108.23,34953.0,103.4281,103.5237,103.4281,103.5237,34953.0
2017-12-26 13:55:00,108.22,108.23,108.18,108.23,27915.0,103.5141,103.5237,103.4759,103.5237,27915.0
2017-12-26 14:00:00,108.22,108.25,108.16,108.16,21807.0,103.5141,103.5428,103.4567,103.4567,21807.0
2017-12-26 14:05:00,108.16,108.19,108.14,108.15,21212.0,103.4567,103.4854,103.4376,103.4472,21212.0
2017-12-26 14:10:00,108.17,108.17,108.14,108.15,20438.0,103.4663,103.4663,103.4376,103.4472,20438.0
2017-12-26 14:15:00,108.15,108.17,108.13,108.15,19986.0,103.4472,103.4663,103.4281,103.4472,19986.0
2017-12-26 14:20:00,108.14,108.15,108.09,108.09,20108.0,103.4376,103.4472,103.3898,103.3898,20108.0
2017-12-26 14:25:00,108.09,108.12,108.08,108.08,37597.0,103.3898,103.4185,103.3802,103.3802,37597.0
2017-12-26 14:30:00,108.07,108.07,108.02,108.05,22204.0,103.3707,103.3707,103.3228,103.3515,22204.0
2017-12-26 14:35:00,108.05,108.08,108.02,108.08,22160.0,103.3515,103.3802,103.3228,103.3802,22160.0
2017-12-26 14:40:00,108.08,108.2,108.07,108.2,20071.0,103.3802,103.495,103.3707,103.495,20071.0
2017-12-26 14:45:00,108.2,108.2,108.13,108.14,25390.0,103.495,103.495,103.4281,103.4376,25390.0
2017-12-26 14:50:00,108.13,108.26,108.13,108.23,34669.0,103.4281,103.5524,103.4281,103.5237,34669.0
2017-12-26 14:55:00,108.23,108.25,108.21,108.21,19653.0,103.5237,103.5428,103.5046,103.5046,19653.0
2017-12-26 15:00:00,108.21,108.25,108.21,108.23,16145.0,103.5046,103.5428,103.5046,103.5237,16145.0
2017-12-26 15:05:00,108.23,108.31,108.23,108.25,31168.0,103.5237,103.6002,103.5237,103.5428,31168.0
2017-12-26 15:10:00,108.24,108.25,108.21,108.21,19894.0,103.5333,103.5428,103.5046,103.5046,19894.0
2017-12-26 15:15:00,108.22,108.22,108.1,108.11,27237.0,103.5141,103.5141,103.3994,103.4089,27237.0
2017-12-26 15:20:00,108.11,108.12,108.07,108.07,40112.0,103.4089,103.4185,103.3707,103.3707,40112.0
2017-12-26 15:25:00,108.08,108.1,108.03,108.04,40247.0,103.3802,103.3994,103.3324,103.342,40247.0
2017-12-26 15:30:00,108.03,108.09,107.96,108.09,62074.0,103.3324,103.3898,103.2654,103.3898,62074.0
2017-12-26 15:35:00,108.09,108.13,108.05,108.09,44616.0,103.3898,103.4281,103.3515,103.3898,44616.0
2017-12-26 15:40:00,108.09,108.12,108.03,108.04,70311.0,103.3898,103.4185,103.3324,103.342,70311.0
2017-12-26 15:45:00,108.04,108.09,108.0,108.07,99752.0,103.342,103.3898,103.3037,103.3707,99752.0
2017-12-26 15:50:00,108.07,108.13,108.06,108.1,71215.0,103.3707,103.4281,103.3611,103.3994,71215.0
2017-12-26 15:55:00,108.1,108.16,108.04,108.12,183969.0,103.3994,103.4567,103.342,103.4185,183969.0
2017-12-27 09:30:00,108.42,108.55,108.16,108.16,118079.0,103.7054,103.8298,103.4567,103.4567,118079.0
2017-12-27 09:35:00,108.17,108.5,108.15,108.27,38359.0,103.4663,103.782,103.4472,103.562,38359.0
2017-12-27 09:40:00,108.3,108.37,108.15,108.28,35370.0,103.5907,103.6576,103.4472,103.5715,35370.0
2017-12-27 09:45:00,108.28,108.31,108.02,108.06,44807.0,103.5715,103.6002,103.3228,103.3611,44807.0
2017-12-27 09:50:00,108.02,108.02,107.78,107.92,79248.0,103.3228,103.3228,103.0933,103.2272,79248.0
2017-12-27 09:55:00,107.91,107.94,107.69,107.72,82419.0,103.2176,103.2463,103.0072,103.0359,82419.0
2017-12-27 10:00:00,107.7,107.95,107.68,107.95,105495.0,103.0168,103.2559,102.9976,103.2559,105495.0
2017-12-27 10:05:00,107.95,108.06,107.8,107.8,46100.0,103.2559,103.3611,103.1124,103.1124,46100.0
2017-12-27 10:10:00,107.81,107.86,107.56,107.68,77956.0,103.122,103.1698,102.8828,102.9976,77956.0
2017-12-27 10:15:00,107.67,107.71,107.6,107.71,33852.0,102.9881,103.0263,102.9211,103.0263,33852.0
2017-12-27 10:20:00,107.71,107.9,107.64,107.81,82386.0,103.0263,103.2081,102.9594,103.122,82386.0
2017-12-27 10:25:00,107.78,107.81,107.75,107.79,32207.0,103.0933,103.122,103.0646,103.1028,32207.0
2017-12-27 10:30:00,107.79,107.79,107.71,107.74,61735.0,103.1028,103.1028,103.0263,103.055,61735.0
2017-12-27 10:35:00,107.75,107.8,107.64,107.64,35123.0,103.0646,103.1124,102.9594,102.9594,35123.0
2017-12-27 10:40:00,107.64,107.72,107.63,107.72,47729.0,102.9594,103.0359,102.9498,103.0359,47729.0
2017-12-27 10:45:00,107.73,107.75,107.6,107.68,70148.0,103.0454,103.0646,102.9211,102.9976,70148.0
2017-12-27 10:50:00,107.68,107.74,107.67,107.72,90571.0,102.9976,103.055,102.9881,103.0359,90571.0
2017-12-27 10:55:00,107.72,107.73,107.65,107.66,37070.0,103.0359,103.0454,102.9689,102.9785,37070.0
2017-12-27 11:00:00,107.66,107.74,107.64,107.74,78427.0,102.9785,103.055,102.9594,103.055,78427.0
2017-12-27 11:05:00,107.74,107.75,107.63,107.63,35531.0,103.055,103.0646,102.9498,102.9498,35531.0
2017-12-27 11:10:00,107.63,107.67,107.6,107.62,48436.0,102.9498,102.9881,102.9211,102.9402,48436.0
2017-12-27 11:15:00,107.61,107.69,107.59,107.69,58720.0,102.9307,103.0072,102.9115,103.0072,58720.0
2017-12-27 11:20:00,107.7,107.7,107.66,107.69,35705.0,103.0168,103.0168,102.9785,103.0072,35705.0
2017-12-27 11:25:00,107.68,107.7,107.63,107.67,46989.0,102.9976,103.0168,102.9498,102.9881,46989.0
2017-12-27 11:30:00,107.68,107.69,107.6,107.68,51222.0,102.9976,103.0072,102.9211,102.9976,51222.0
2017-12-27 11:35:00,107.69,107.7,107.65,107.66,82637.0,103.0072,103.0168,102.9689,102.9785,82637.0
2017-12-27 11:40:00,107.66,107.7,107.57,107.58,46323.0,102.9785,103.0168,102.8924,102.902,46323.0
2017-12-27 11:45:00,107.59,107.72,107.55,107.71,127464.0,102.9115,103.0359,102.8733,103.0263,127464.0
2017-12-27 11:50:00,107.7,107.72,107.62,107.63,31454.0,103.0168,103.0359,102.9402,102.9498,31454.0
2017-12-27 11:55:00,107.63,107.67,107.6,107.66,34276.0,102.9498,102.9881,102.9211,102.9785,34276.0
2017-12-27 12:00:00,107.67,107.67,107.6,107.6,59614.0,102.9881,102.9881,102.9211,102.9211,59614.0
2017-12-27 12:05:00,107.61,107.64,107.59,107.63,28857.0,102.9307,102.9594,102.9115,102.9498,28857.0
2017-12-27 12:10:00,107.64,107.64,107.56,107.56,29253.0,102.9594,102.9594,102.8828,102.8828,29253.0
2017-12-27 12:15:00,107.56,107.57,107.5,107.5,58166.0,102.8828,102.8924,102.8254,102.8254,58166.0
2017-12-27 12:20:00,107.51,107.61,107.5,107.6,93610.0,102.835,102.9307,102.8254,102.9211,93610.0
2017-12-27 12:25:00,107.59,107.65,107.49,107.5,50787.0,102.9115,102.9689,102.8159,102.8254,50787.0
2017-12-27 12:30:00,107.48,107.54,107.45,107.53,42427.0,102.8063,102.8637,102.7776,102.8541,42427.0
2017-12-27 12:35:00,107.53,107.54,107.5,107.52,53425.0,102.8541,102.8637,102.8254,102.8446,53425.0
2017-12-27 12:40:00,107.52,107.62,107.51,107.56,43446.0,102.8446,102.9402,102.835,102.8828,43446.0
2017-12-27 12:45:00,107.56,107.58,107.54,107.54,20006.0,102.8828,102.902,102.8637,102.8637,20006.0
2017-12-27 12:50:00,107.55,107.56,107.52,107.55,43665.0,102.8733,102.8828,102.8446,102.8733,43665.0
2017-12-27 12:55:00,107.55,107.63,107.54,107.62,38364.0,102.8733,102.9498,102.8637,102.9402,38364.0
2017-12-27 13:00:00,107.63,107.63,107.54,107.54,31258.0,102.9498,102.9498,102.8637,102.8637,31258.0
2017-12-27 13:05:00,107.54,107.58,107.54,107.55,22375.0,102.8637,102.902,102.8637,102.8733,22375.0
2017-12-27 13:10:00,107.56,107.65,107.55,107.64,59167.0,102.8828,102.9689,102.8733,102.9594,59167.0
2017-12-27 13:15:00,107.63,107.66,107.62,107.65,18094.0,102.9498,102.9785,102.9402,102.9689,18094.0
2017-12-27 13:20:00,107.65,107.74,107.62,107.73,38450.0,102.9689,103.055,102.9402,103.0454,38450.0
2017-12-27 13:25:00,107.72,107.72,107.61,107.64,42762.0,103.0359,103.0359,102.9307,102.9594,42762.0
2017-12-27 13:30:00,107.65,107.68,107.6,107.64,27639.0,102.9689,102.9976,102.9211,102.9594,27639.0
2017-12-27 13:35:00,107.65,107.67,107.6,107.63,28407.0,102.9689,102.9881,102.9211,102.9498,28407.0
2017-12-27 13:40:00,107.64,107.67,107.61,107.67,36099.0,102.9594,102.9881,102.9307,102.9881,36099.0
2017-12-27 13:45:00,107.66,107.7,107.64,107.67,28827.0,102.9785,103.0168,102.9594,102.9881,28827.0
2017-12-27 13:50:00,107.67,107.71,107.61,107.63,36077.0,102.9881,103.0263,102.9307,102.9498,36077.0
2017-12-27 13:55:00,107.63,107.68,107.6,107.67,57486.0,102.9498,102.9976,102.9211,102.9881,57486.0
2017-12-27 14:00:00,107.67,107.67,107.6,107.66,46112.0,102.9881,102.9881,102.9211,102.9785,46112.0
2017-12-27 14:05:00,107.66,107.7,107.64,107.67,31377.0,102.9785,103.0168,102.9594,102.9881,31377.0
2017-12-27 14:10:00,107.66,107.68,107.63,107.63,57364.0,102.9785,102.9976,102.9498,102.9498,57364.0
2017-12-27 14:15:00,107.63,107.67,107.63,107.64,20677.0,102.9498,102.9881,102.9498,102.9594,20677.0
2017-12-27 14:20:00,107.63,107.65,107.61,107.63,19185.0,102.9498,102.9689,102.9307,102.9498,19185.0
2017-12-27 14:25:00,107.63,107.72,107.62,107.69,31207.0,102.9498,103.0359,102.9402,103.0072,31207.0
2017-12-27 14:30:00,107.69,107.7,107.67,107.68,24908.0,103.0072,103.0168,102.9881,102.9976,24908.0
2017-12-27 14:35:00,107.68,107.72,107.68,107.71,32050.0,102.9976,103.0359,102.9976,103.0263,32050.0
2017-12-27 14:40:00,107.72,107.72,107.67,107.68,27521.0,103.0359,103.0359,102.9881,102.9976,27521.0
2017-12-27 14:45:00,107.67,107.67,107.62,107.63,30397.0,102.9881,102.9881,102.9402,102.9498,30397.0
2017-12-27 14:50:00,107.63,107.64,107.59,107.61,37020.0,102.9498,102.9594,102.9115,102.9307,37020.0
2017-12-27 14:55:00,107.62,107.68,107.6,107.68,35426.0,102.9402,102.9976,102.9211,102.9976,35426.0
2017-12-27 15:00:00,107.68,107.71,107.62,107.67,31202.0,102.9976,103.0263,102.9402,102.9881,31202.0
2017-12-27 15:05:00,107.66,107.67,107.63,107.65,26826.0,102.9785,102.9881,102.9498,102.9689,26826.0
2017-12-27 15:10:00,107.65,107.66,107.59,107.59,27313.0,102.9689,102.9785,102.9115,102.9115,27313.0
2017-12-27 15:15:00,107.6,107.61,107.58,107.58,33008.0,102.9211,102.9307,102.902,102.902,33008.0
2017-12-27 15:20:00,107.59,107.59,107.54,107.54,39180.0,102.9115,102.9115,102.8637,102.8637,39180.0
2017-12-27 15:25:00,107.54,107.56,107.52,107.54,33548.0,102.8637,102.8828,102.8446,102.8637,33548.0
2017-12-27 15:30:00,107.53,107.58,107.5,107.58,43915.0,102.8541,102.902,102.8254,102.902,43915.0
2017-12-27 15:35:00,107.58,107.58,107.51,107.55,49264.0,102.902,102.902,102.835,102.8733,49264.0
2017-12-27 15:40:00,107.55,107.57,107.51,107.52,48255.0,102.8733,102.8924,102.835,102.8446,48255.0
2017-12-27 15:45:00,107.53,107.54,107.48,107.5,98053.0,102.8541,102.8637,102.8063,102.8254,98053.0
2017-12-27 15:50:00,107.51,107.54,107.48,107.5,116028.0,102.835,102.8637,102.8063,102.8254,116028.0
2017-12-27 15:55:00,107.51,107.67,107.49,107.63,362094.0,102.835,102.9881,102.8159,102.9498,362094.0
2017-12-28 09:30:00,108.0,108.05,107.53,107.57,129639.0,103.3037,103.3515,102.8541,102.8924,129639.0
2017-12-28 09:35:00,107.59,107.67,107.4,107.47,54044.0,102.9115,102.9881,102.7298,102.7968,54044.0
2017-12-28 09:40:00,107.47,107.57,107.28,107.4,150350.0,102.7968,102.8924,102.615,102.7298,150350.0
2017-12-28 09:45:00,107.45,107.62,107.38,107.47,59614.0,102.7776,102.9402,102.7107,102.7968,59614.0
2017-12-28 09:50:00,107.48,107.56,107.34,107.45,90041.0,102.8063,102.8828,102.6724,102.7776,90041.0
2017-12-28 09:55:00,107.48,107.5,107.3,107.33,52401.0,102.8063,102.8254,102.6341,102.6628,52401.0
2017-12-28 10:00:00,107.33,107.41,107.06,107.13,73998.0,102.6628,102.7394,102.4046,102.4715,73998.0
2017-12-28 10:05:00,107.13,107.35,107.11,107.28,86031.0,102.4715,102.682,102.4524,102.615,86031.0
2017-12-28 10:10:00,107.27,107.27,107.19,107.21,19245.0,102.6054,102.6054,102.5289,102.5481,19245.0
2017-12-28 10:15:00,107.2,107.5,107.17,107.47,37978.0,102.5385,102.8254,102.5098,102.7968,37978.0
2017-12-28 10:20:00,107.48,107.62,107.43,107.57,49074.0,102.8063,102.9402,102.7585,102.8924,49074.0
2017-12-28 10:25:00,107.6,107.61,107.47,107.47,36451.0,102.9211,102.9307,102.7968,102.7968,36451.0
2017-12-28 10:30:00,107.49,107.55,107.46,107.48,21042.0,102.8159,102.8733,102.7872,102.8063,21042.0
2017-12-28 10:35:00,107.48,107.51,107.35,107.48,97652.0,102.8063,102.835,102.682,102.8063,97652.0
2017-12-28 10:40:00,107.47,107.57,107.45,107.54,36693.0,102.7968,102.8924,102.7776,102.8637,36693.0
2017-12-28 10:45:00,107.55,107.6,107.4,107.41,23835.0,102.8733,102.9211,102.7298,102.7394,23835.0
2017-12-28 10:50:00,107.4,107.54,107.34,107.54,29665.0,102.7298,102.8637,102.6724,102.8637,29665.0
2017-12-28 10:55:00,107.54,107.6,107.47,107.49,36249.0,102.8637,102.9211,102.7968,102.8159,36249.0
2017-12-28 11:00:00,107.49,107.61,107.45,107.45,54347.0,102.8159,102.9307,102.7776,102.7776,54347.0
2017-12-28 11:05:00,107.43,107.53,107.41,107.49,23496.0,102.7585,102.8541,102.7394,102.8159,23496.0
2017-12-28 11:10:00,107.5,107.61,107.49,107.54,15777.0,102.8254,102.9307,102.8159,102.8637,15777.0
2017-12-28 11:15:00,107.54,107.58,107.52,107.55,16125.0,102.8637,102.902,102.8446,102.8733,16125.0
2017-12-28 11:20:00,107.55,107.61,107.54,107.57,14118.0,102.8733,102.9307,102.8637,102.8924,14118.0
2017-12-28 11:25:00,107.57,107.58,107.51,107.54,19607.0,102.8924,102.902,102.835,102.8637,19607.0
2017-12-28 11:30:00,107.55,107.59,107.53,107.57,15761.0,102.8733,102.9115,102.8541,102.8924,15761.0
2017-12-28 11:35:00,107.57,107.68,107.54,107.67,30512.0,102.8924,102.9976,102.8637,102.9881,30512.0
2017-12-28 11:40:00,107.67,107.72,107.65,107.71,26662.0,102.9881,103.0359,102.9689,103.0263,26662.0
2017-12-28 11:45:00,107.71,107.75,107.69,107.7,47590.0,103.0263,103.0646,103.0072,103.0168,47590.0
2017-12-28 11:50:00,107.71,107.71,107.65,107.67,37318.0,103.0263,103.0263,102.9689,102.9881,37318.0
2017-12-28 11:55:00,107.69,107.71,107.56,107.58,62332.0,103.0072,103.0263,102.8828,102.902,62332.0
2017-12-28 12:00:00,107.59,107.59,107.45,107.46,33039.0,102.9115,102.9115,102.7776,102.7872,33039.0
2017-12-28 12:05:00,107.46,107.54,107.45,107.51,23317.0,102.7872,102.8637,102.7776,102.835,23317.0
2017-12-28 12:10:00,107.51,107.63,107.46,107.54,26973.0,102.835,102.9498,102.7872,102.8637,26973.0
2017-12-28 12:15:00,107.55,107.57,107.52,107.55,7051.0,102.8733,102.8924,102.8446,102.8733,7051.0
2017-12-28 12:20:00,107.56,107.59,107.5,107.56,16020.0,102.8828,102.9115,102.8254,102.8828,16020.0
2017-12-28 12:25:00,107.55,107.6,107.54,107.55,14417.0,102.8733,102.9211,102.8637,102.8733,14417.0
2017-12-28 12:30:00,107.55,107.58,107.52,107.55,10939.0,102.8733,102.902,102.8446,102.8733,10939.0
2017-12-28 12:35:00,107.56,107.61,107.53,107.54,13481.0,102.8828,102.9307,102.8541,102.8637,13481.0
2017-12-28 12:40:00,107.53,107.53,107.46,107.51,19975.0,102.8541,102.8541,102.7872,102.835,19975.0
2017-12-28 12:45:00,107.53,107.55,107.52,107.54,10607.0,102.8541,102.8733,102.8446,102.8637,10607.0
2017-12-28 12:50:00,107.53,107.58,107.52,107.58,18854.0,102.8541,102.902,102.8446,102.902,18854.0
2017-12-28 12:55:00,107.59,107.6,107.56,107.59,17288.0,102.9115,102.9211,102.8828,102.9115,17288.0
2017-12-28 13:00:00,107.59,107.6,107.54,107.59,16852.0,102.9115,102.9211,102.8637,102.9115,16852.0
2017-12-28 13:05:00,107.58,107.59,107.55,107.59,16254.0,102.902,102.9115,102.8733,102.9115,16254.0
2017-12-28 13:10:00,107.59,107.61,107.56,107.57,20035.0,102.9115,102.9307,102.8828,102.8924,20035.0
2017-12-28 13:15:00,107.57,107.61,107.56,107.61,16382.0,102.8924,102.9307,102.8828,102.9307,16382.0
2017-12-28 13:20:00,107.61,107.62,107.58,107.58,17447.0,102.9307,102.9402,102.902,102.902,17447.0
2017-12-28 13:25:00,107.58,107.61,107.57,107.58,13993.0,102.902,102.9307,102.8924,102.902,13993.0
2017-12-28 13:30:00,107.58,107.58,107.53,107.53,14765.0,102.902,102.902,102.8541,102.8541,14765.0
2017-12-28 13:35:00,107.53,107.59,107.51,107.58,15118.0,102.8541,102.9115,102.835,102.902,15118.0
2017-12-28 13:40:00,107.57,107.59,107.54,107.57,19413.0,102.8924,102.9115,102.8637,102.8924,19413.0
2017-12-28 13:45:00,107.57,107.59,107.52,107.54,15207.0,102.8924,102.9115,102.8446,102.8637,15207.0
2017-12-28 13:50:00,107.55,107.55,107.52,107.53,13058.0,102.8733,102.8733,102.8446,102.8541,13058.0
2017-12-28 13:55:00,107.53,107.54,107.48,107.5,28552.0,102.8541,102.8637,102.8063,102.8254,28552.0
2017-12-28 14:00:00,107.5,107.52,107.46,107.48,19761.0,102.8254,102.8446,102.7872,102.8063,19761.0
2017-12-28 14:05:00,107.49,107.52,107.45,107.47,20567.0,102.8159,102.8446,102.7776,102.7968,20567.0
2017-12-28 14:10:00,107.46,107.48,107.44,107.45,17587.0,102.7872,102.8063,102.7681,102.7776,17587.0
2017-12-28 14:15:00,107.45,107.49,107.44,107.47,14714.0,102.7776,102.8159,102.7681,102.7968,14714.0
2017-12-28 14:20:00,107.47,107.48,107.45,107.48,22908.0,102.7968,102.8063,102.7776,102.8063,22908.0
2017-12-28 14:25:00,107.48,107.53,107.46,107.51,37393.0,102.8063,102.8541,102.7872,102.835,37393.0
2017-12-28 14:30:00,107.51,107.53,107.49,107.51,14317.0,102.835,102.8541,102.8159,102.835,14317.0
2017-12-28 14:35:00,107.51,107.53,107.49,107.52,19237.0,102.835,102.8541,102.8159,102.8446,19237.0
2017-12-28 14:40:00,107.52,107.55,107.51,107.55,17443.0,102.8446,102.8733,102.835,102.8733,17443.0
2017-12-28 14:45:00,107.55,107.59,107.54,107.56,20823.0,102.8733,102.9115,102.8637,102.8828,20823.0
2017-12-28 14:50:00,107.56,107.58,107.53,107.55,19576.0,102.8828,102.902,102.8541,102.8733,19576.0
2017-12-28 14:55:00,107.54,107.62,107.54,107.6,25156.0,102.8637,102.9402,102.8637,102.9211,25156.0
2017-12-28 15:00:00,107.6,107.61,107.56,107.57,39557.0,102.9211,102.9307,102.8828,102.8924,39557.0
2017-12-28 15:05:00,107.58,107.64,107.55,107.57,28287.0,102.902,102.9594,102.8733,102.8924,28287.0
2017-12-28 15:10:00,107.57,107.57,107.53,107.54,25499.0,102.8924,102.8924,102.8541,102.8637,25499.0
2017-12-28 15:15:00,107.54,107.58,107.53,107.57,32096.0,102.8637,102.902,102.8541,102.8924,32096.0
2017-12-28 15:20:00,107.57,107.6,107.55,107.59,24047.0,102.8924,102.9211,102.8733,102.9115,24047.0
2017-12-28 15:25:00,107.58,107.65,107.57,107.62,32685.0,102.902,102.9689,102.8924,102.9402,32685.0
2017-12-28 15:30:00,107.62,107.65,107.6,107.63,31372.0,102.9402,102.9689,102.9211,102.9498,31372.0
2017-12-28 15:35:00,107.63,107.65,107.6,107.63,39731.0,102.9498,102.9689,102.9211,102.9498,39731.0
2017-12-28 15:40:00,107.64,107.7,107.63,107.66,39034.0,102.9594,103.0168,102.9498,102.9785,39034.0
2017-12-28 15:45:00,107.65,107.66,107.61,107.63,44028.0,102.9689,102.9785,102.9307,102.9498,44028.0
2017-12-28 15:50:00,107.63,107.69,107.63,107.69,45005.0,102.9498,103.0072,102.9498,103.0072,45005.0
2017-12-28 15:55:00,107.69,107.79,107.68,107.75,200450.0,103.0072,103.1028,102.9976,103.0646,200450.0
2017-12-29 09:30:00,108.05,108.31,107.95,108.29,168733.0,103.3515,103.6002,103.2559,103.5811,168733.0
2017-12-29 09:35:00,108.3,108.34,107.92,108.02,54563.0,103.5907,103.6289,103.2272,103.3228,54563.0
2017-12-29 09:40:00,108.01,108.05,107.83,107.86,46435.0,103.3133,103.3515,103.1411,103.1698,46435.0
2017-12-29 09:45:00,107.87,108.02,107.84,108.01,33445.0,103.1794,103.3228,103.1507,103.3133,33445.0
2017-12-29 09:50:00,107.99,107.99,107.83,107.91,37761.0,103.2941,103.2941,103.1411,103.2176,37761.0
2017-12-29 09:55:00,107.92,108.0,107.84,107.94,25011.0,103.2272,103.3037,103.1507,103.2463,25011.0
2017-12-29 10:00:00,107.94,107.99,107.91,107.97,27095.0,103.2463,103.2941,103.2176,103.275,27095.0
2017-12-29 10:05:00,107.96,108.09,107.96,108.03,27261.0,103.2654,103.3898,103.2654,103.3324,27261.0
2017-12-29 10:10:00,108.04,108.12,108.01,108.09,29580.0,103.342,103.4185,103.3133,103.3898,29580.0
2017-12-29 10:15:00,108.08,108.16,108.02,108.07,35984.0,103.3802,103.4567,103.3228,103.3707,35984.0
2017-12-29 10:20:00,108.08,108.15,108.06,108.14,21931.0,103.3802,103.4472,103.3611,103.4376,21931.0
2017-12-29 10:25:00,108.14,108.15,108.07,108.08,22095.0,103.4376,103.4472,103.3707,103.3802,22095.0
2017-12-29 10:30:00,108.08,108.1,108.04,108.04,26000.0,103.3802,103.3994,103.342,103.342,26000.0
2017-12-29 10:35:00,108.04,108.15,108.03,108.09,24139.0,103.342,103.4472,103.3324,103.3898,24139.0
2017-12-29 10:40:00,108.1,108.1,107.96,108.0,37460.0,103.3994,103.3994,103.2654,103.3037,37460.0
2017-12-29 10:45:00,108.01,108.02,107.95,107.96,20584.0,103.3133,103.3228,103.2559,103.2654,20584.0
2017-12-29 10:50:00,107.97,108.14,107.95,108.13,44936.0,103.275,103.4376,103.2559,103.4281,44936.0
2017-12-29 10:55:00,108.13,108.17,108.03,108.06,43235.0,103.4281,103.4663,103.3324,103.3611,43235.0
2017-12-29 11:00:00,108.05,108.07,107.77,107.81,56811.0,103.3515,103.3707,103.0837,103.122,56811.0
2017-12-29 11:05:00,107.82,107.83,107.78,107.79,26622.0,103.1315,103.1411,103.0933,103.1028,26622.0
2017-12-29 11:10:00,107.78,107.83,107.74,107.79,21868.0,103.0933,103.1411,103.055,103.1028,21868.0
2017-12-29 11:15:00,107.8,107.82,107.74,107.77,19068.0,103.1124,103.1315,103.055,103.0837,19068.0
2017-12-29 11:20:00,107.77,107.92,107.77,107.92,36515.0,103.0837,103.2272,103.0837,103.2272,36515.0
2017-12-29 11:25:00,107.93,107.95,107.87,107.9,23458.0,103.2367,103.2559,103.1794,103.2081,23458.0
2017-12-29 11:30:00,107.9,107.96,107.87,107.88,14627.0,103.2081,103.2654,103.1794,103.1889,14627.0
2017-12-29 11:35:00,107.88,107.94,107.84,107.91,19076.0,103.1889,103.2463,103.1507,103.2176,19076.0
2017-12-29 11:40:00,107.91,107.92,107.88,107.89,17684.0,103.2176,103.2272,103.1889,103.1985,17684.0
2017-12-29 11:45:00,107.89,107.91,107.87,107.91,20833.0,103.1985,103.2176,103.1794,103.2176,20833.0
2017-12-29 11:50:00,107.91,107.95,107.88,107.89,21796.0,103.2176,103.2559,103.1889,103.1985,21796.0
2017-12-29 11:55:00,107.89,107.89,107.85,107.85,17507.0,103.1985,103.1985,103.1602,103.1602,17507.0
2017-12-29 12:00:00,107.86,107.88,107.84,107.87,16742.0,103.1698,103.1889,103.1507,103.1794,16742.0
2017-12-29 12:05:00,107.87,107.93,107.86,107.92,13084.0,103.1794,103.2367,103.1698,103.2272,13084.0
2017-12-29 12:10:00,107.92,108.0,107.92,108.0,18665.0,103.2272,103.3037,103.2272,103.3037,18665.0
2017-12-29 12:15:00,108.0,108.0,107.98,107.99,18151.0,103.3037,103.3037,103.2846,103.2941,18151.0
2017-12-29 12:20:00,107.99,108.09,107.98,108.0,52826.0,103.2941,103.3898,103.2846,103.3037,52826.0
2017-12-29 12:25:00,108.0,108.02,107.98,107.98,24923.0,103.3037,103.3228,103.2846,103.2846,24923.0
2017-12-29 12:30:00,107.99,108.06,107.98,108.05,13434.0,103.2941,103.3611,103.2846,103.3515,13434.0
2017-12-29 12:35:00,108.07,108.08,108.03,108.06,18812.0,103.3707,103.3802,103.3324,103.3611,18812.0
2017-12-29 12:40:00,108.06,108.09,108.05,108.08,20937.0,103.3611,103.3898,103.3515,103.3802,20937.0
2017-12-29 12:45:00,108.07,108.09,108.05,108.07,25237.0,103.3707,103.3898,103.3515,103.3707,25237.0
2017-12-29 12:50:00,108.07,108.1,108.05,108.08,34739.0,103.3707,103.3994,103.3515,103.3802,34739.0
2017-12-29 12:55:00,108.07,108.1,108.04,108.05,21694.0,103.3707,103.3994,103.342,103.3515,21694.0
2017-12-29 13:00:00,108.04,108.05,108.0,108.04,20082.0,103.342,103.3515,103.3037,103.342,20082.0
2017-12-29 13:05:00,108.03,108.06,108.02,108.02,17050.0,103.3324,103.3611,103.3228,103.3228,17050.0
2017-12-29 13:10:00,108.02,108.03,107.99,108.02,28798.0,103.3228,103.3324,103.2941,103.3228,28798.0
2017-12-29 13:15:00,108.02,108.03,108.0,108.03,13003.0,103.3228,103.3324,103.3037,103.3324,13003.0
2017-12-29 13:20:00,108.03,108.03,107.98,107.99,40135.0,103.3324,103.3324,103.2846,103.2941,40135.0
2017-12-29 13:25:00,107.98,107.99,107.91,107.92,35840.0,103.2846,103.2941,103.2176,103.2272,35840.0
2017-12-29 13:30:00,107.92,107.94,107.86,107.93,20352.0,103.2272,103.2463,103.1698,103.2367,20352.0
2017-12-29 13:35:00,107.93,107.94,107.89,107.92,12938.0,103.2367,103.2463,103.1985,103.2272,12938.0
2017-12-29 13:40:00,107.92,107.92,107.88,107.89,28218.0,103.2272,103.2272,103.1889,103.1985,28218.0
2017-12-29 13:45:00,107.89,107.89,107.84,107.87,23497.0,103.1985,103.1985,103.1507,103.1794,23497.0
2017-12-29 13:50:00,107.87,107.91,107.84,107.89,25043.0,103.1794,103.2176,103.1507,103.1985,25043.0
2017-12-29 13:55:00,107.89,107.91,107.81,107.84,40661.0,103.1985,103.2176,103.122,103.1507,40661.0
2017-12-29 14:00:00,107.83,107.89,107.82,107.88,20102.0,103.1411,103.1985,103.1315,103.1889,20102.0
2017-12-29 14:05:00,107.88,107.88,107.84,107.86,22676.0,103.1889,103.1889,103.1507,103.1698,22676.0
2017-12-29 14:10:00,107.86,107.88,107.79,107.79,25303.0,103.1698,103.1889,103.1028,103.1028,25303.0
2017-12-29 14:15:00,107.79,107.82,107.75,107.81,31686.0,103.1028,103.1315,103.0646,103.122,31686.0
2017-12-29 14:20:00,107.82,107.82,107.78,107.8,23610.0,103.1315,103.1315,103.0933,103.1124,23610.0
2017-12-29 14:25:00,107.81,107.84,107.79,107.79,24537.0,103.122,103.1507,103.1028,103.1028,24537.0
2017-12-29 14:30:00,107.79,107.79,107.75,107.75,22967.0,103.1028,103.1028,103.0646,103.0646,22967.0
2017-12-29 14:35:00,107.75,107.8,107.72,107.79,27853.0,103.0646,103.1124,103.0359,103.1028,27853.0
2017-12-29 14:40:00,107.79,107.83,107.78,107.81,68514.0,103.1028,103.1411,103.0933,103.122,68514.0
2017-12-29 14:45:00,107.81,107.81,107.78,107.79,20103.0,103.122,103.122,103.0933,103.1028,20103.0
2017-12-29 14:50:00,107.78,107.87,107.77,107.87,26260.0,103.0933,103.1794,103.0837,103.1794,26260.0
2017-12-29 14:55:00,107.87,107.89,107.86,107.87,16126.0,103.1794,103.1985,103.1698,103.1794,16126.0
2017-12-29 15:00:00,107.87,107.88,107.86,107.86,23183.0,103.1794,103.1889,103.1698,103.1698,23183.0
2017-12-29 15:05:00,107.87,107.9,107.85,107.88,45914.0,103.1794,103.2081,103.1602,103.1889,45914.0
2017-12-29 15:10:00,107.87,107.9,107.85,107.85,34212.0,103.1794,103.2081,103.1602,103.1602,34212.0
2017-12-29 15:15:00,107.86,107.95,107.86,107.94,32614.0,103.1698,103.2559,103.1698,103.2463,32614.0
2017-12-29 15:20:00,107.94,108.04,107.94,107.98,58819.0,103.2463,103.342,103.2463,103.2846,58819.0
2017-12-29 15:25:00,107.98,108.02,107.97,108.01,35720.0,103.2846,103.3228,103.275,103.3133,35720.0
2017-12-29 15:30:00,108.02,108.02,107.94,107.94,43395.0,103.3228,103.3228,103.2463,103.2463,43395.0
2017-12-29 15:35:00,107.95,107.97,107.88,107.95,62532.0,103.2559,103.275,103.1889,103.2559,62532.0
2017-12-29 15:40:00,107.96,107.98,107.94,107.94,45079.0,103.2654,103.2846,103.2463,103.2463,45079.0
2017-12-29 15:45:00,107.94,108.05,107.94,108.03,95502.0,103.2463,103.3515,103.2463,103.3324,95502.0
2017-12-29 15:50:00,108.03,108.03,107.89,107.91,128842.0,103.3324,103.3324,103.1985,103.2176,128842.0
2017-12-29 15:55:00,107.91,107.93,107.74,107.8,359323.0,103.2176,103.2367,103.055,103.1124,359323.0
2018-01-02 09:30:00,108.95,109.18,108.89,109.0,423962.0,104.2124,104.4324,104.155,104.2602,423962.0
2018-01-02 09:35:00,109.02,109.19,108.56,108.75,154823.0,104.2794,104.442,103.8394,104.0211,154823.0
2018-01-02 09:40:00,108.79,108.86,108.63,108.65,113880.0,104.0594,104.1263,103.9063,103.9254,113880.0
2018-01-02 09:45:00,108.65,108.79,108.61,108.67,152174.0,103.9254,104.0594,103.8872,103.9446,152174.0
2018-01-02 09:50:00,108.69,109.25,108.68,109.25,141160.0,103.9637,104.4994,103.9541,104.4994,141160.0
2018-01-02 09:55:00,109.24,109.45,109.07,109.43,147866.0,104.4898,104.6907,104.3272,104.6715,147866.0
2018-01-02 10:00:00,109.43,109.49,109.28,109.4,137490.0,104.6715,104.7289,104.528,104.6428,137490.0
2018-01-02 10:05:00,109.4,109.55,109.37,109.48,142499.0,104.6428,104.7863,104.6141,104.7193,142499.0
2018-01-02 10:10:00,109.48,109.5,109.27,109.3,78251.0,104.7193,104.7385,104.5185,104.5472,78251.0
2018-01-02 10:15:00,109.31,109.52,109.3,109.45,128431.0,104.5567,104.7576,104.5472,104.6907,128431.0
2018-01-02 10:20:00,109.46,109.5,109.33,109.41,122520.0,104.7002,104.7385,104.5759,104.6524,122520.0
2018-01-02 10:25:00,109.4,109.49,109.35,109.48,58640.0,104.6428,104.7289,104.595,104.7193,58640.0
2018-01-02 10:30:00,109.49,109.54,109.42,109.52,90408.0,104.7289,104.7767,104.662,104.7576,90408.0
2018-01-02 10:35:00,109.52,109.82,109.52,109.81,128785.0,104.7576,105.0446,104.7576,105.035,128785.0
2018-01-02 10:40:00,109.8,109.83,109.7,109.82,80847.0,105.0254,105.0541,104.9298,105.0446,80847.0
2018-01-02 10:45:00,109.83,109.85,109.71,109.77,62350.0,105.0541,105.0733,104.9393,104.9967,62350.0
2018-01-02 10:50:00,109.78,109.94,109.71,109.94,74709.0,105.0063,105.1593,104.9393,105.1593,74709.0
2018-01-02 10:55:00,109.95,110.4,109.88,110.2,270130.0,105.1689,105.5993,105.102,105.408,270130.0
2018-01-02 11:00:00,110.21,110.23,110.06,110.23,65587.0,105.4176,105.4367,105.2741,105.4367,65587.0
2018-01-02 11:05:00,110.23,110.72,110.22,110.62,142642.0,105.4367,105.9054,105.4272,105.8098,142642.0
2018-01-02 11:10:00,110.62,110.73,110.57,110.69,117243.0,105.8098,105.915,105.762,105.8767,117243.0
2018-01-02 11:15:00,110.7,110.84,110.63,110.84,93989.0,105.8863,106.0202,105.8193,106.0202,93989.0
2018-01-02 11:20:00,110.85,110.85,110.35,110.41,225350.0,106.0298,106.0298,105.5515,105.6089,225350.0
2018-01-02 11:25:00,110.44,110.44,110.06,110.21,109457.0,105.6376,105.6376,105.2741,105.4176,109457.0
2018-01-02 11:30:00,110.2,110.49,110.14,110.41,84435.0,105.408,105.6854,105.3506,105.6089,84435.0
2018-01-02 11:35:00,110.41,110.49,110.32,110.46,87377.0,105.6089,105.6854,105.5228,105.6567,87377.0
2018-01-02 11:40:00,110.46,110.49,110.27,110.39,83514.0,105.6567,105.6854,105.475,105.5898,83514.0
2018-01-02 11:45:00,110.39,110.45,110.32,110.42,89916.0,105.5898,105.6472,105.5228,105.6185,89916.0
2018-01-02 11:50:00,110.42,110.43,110.35,110.37,68418.0,105.6185,105.628,105.5515,105.5706,68418.0
2018-01-02 11:55:00,110.37,110.43,110.32,110.42,101119.0,105.5706,105.628,105.5228,105.6185,101119.0
2018-01-02 12:00:00,110.43,110.58,110.42,110.5,123870.0,105.628,105.7715,105.6185,105.695,123870.0
2018-01-02 12:05:00,110.5,110.66,110.49,110.62,80871.0,105.695,105.848,105.6854,105.8098,80871.0
2018-01-02 12:10:00,110.61,110.72,110.6,110.69,86414.0,105.8002,105.9054,105.7906,105.8767,86414.0
2018-01-02 12:15:00,110.7,110.79,110.64,110.73,91422.0,105.8863,105.9724,105.8289,105.915,91422.0
2018-01-02 12:20:00,110.72,110.75,110.66,110.72,81905.0,105.9054,105.9341,105.848,105.9054,81905.0
2018-01-02 12:25:00,110.72,110.8,110.68,110.71,47923.0,105.9054,105.982,105.8672,105.8959,47923.0
2018-01-02 12:30:00,110.71,110.76,110.67,110.73,92540.0,105.8959,105.9437,105.8576,105.915,92540.0
2018-01-02 12:35:00,110.73,110.77,110.68,110.73,60936.0,105.915,105.9533,105.8672,105.915,60936.0
2018-01-02 12:40:00,110.73,110.74,110.65,110.71,92937.0,105.915,105.9246,105.8385,105.8959,92937.0
2018-01-02 12:45:00,110.71,110.79,110.69,110.76,66870.0,105.8959,105.9724,105.8767,105.9437,66870.0
2018-01-02 12:50:00,110.75,110.8,110.69,110.75,92235.0,105.9341,105.982,105.8767,105.9341,92235.0
2018-01-02 12:55:00,110.73,110.82,110.73,110.81,35499.0,105.915,106.0011,105.915,105.9915,35499.0
2018-01-02 13:00:00,110.82,110.85,110.78,110.84,39926.0,106.0011,106.0298,105.9628,106.0202,39926.0
2018-01-02 13:05:00,110.83,110.83,110.76,110.78,44687.0,106.0106,106.0106,105.9437,105.9628,44687.0
2018-01-02 13:10:00,110.78,110.79,110.7,110.79,46723.0,105.9628,105.9724,105.8863,105.9724,46723.0
2018-01-02 13:15:00,110.79,110.9,110.78,110.85,67632.0,105.9724,106.0776,105.9628,106.0298,67632.0
2018-01-02 13:20:00,110.86,110.93,110.78,110.9,96666.0,106.0393,106.1063,105.9628,106.0776,96666.0
2018-01-02 13:25:00,110.9,110.93,110.85,110.9,89841.0,106.0776,106.1063,106.0298,106.0776,89841.0
2018-01-02 13:30:00,110.9,110.94,110.85,110.94,111312.0,106.0776,106.1159,106.0298,106.1159,111312.0
2018-01-02 13:35:00,110.94,111.0,110.81,110.92,139918.0,106.1159,106.1733,105.9915,106.0967,139918.0
2018-01-02 13:40:00,110.92,110.97,110.89,110.92,66281.0,106.0967,106.1446,106.068,106.0967,66281.0
2018-01-02 13:45:00,110.93,110.95,110.87,110.95,93319.0,106.1063,106.1254,106.0489,106.1254,93319.0
2018-01-02 13:50:00,110.96,110.97,110.91,110.95,74099.0,106.135,106.1446,106.0872,106.1254,74099.0
2018-01-02 13:55:00,110.94,110.98,110.91,110.94,100772.0,106.1159,106.1541,106.0872,106.1159,100772.0
2018-01-02 14:00:00,110.93,111.01,110.93,110.98,83388.0,106.1063,106.1828,106.1063,106.1541,83388.0
2018-01-02 14:05:00,110.98,110.99,110.89,110.9,91957.0,106.1541,106.1637,106.068,106.0776,91957.0
2018-01-02 14:10:00,110.9,110.99,110.89,110.98,72172.0,106.0776,106.1637,106.068,106.1541,72172.0
2018-01-02 14:15:00,110.98,111.0,110.92,110.98,50340.0,106.1541,106.1733,106.0967,106.1541,50340.0
2018-01-02 14:20:00,110.98,110.99,110.85,110.96,145367.0,106.1541,106.1637,106.0298,106.135,145367.0
2018-01-02 14:25:00,110.95,111.09,110.95,110.99,115564.0,106.1254,106.2593,106.1254,106.1637,115564.0
2018-01-02 14:30:00,110.98,111.08,110.97,111.02,106980.0,106.1541,106.2498,106.1446,106.1924,106980.0
2018-01-02 14:35:00,111.01,111.07,110.99,111.0,157393.0,106.1828,106.2402,106.1637,106.1733,157393.0
2018-01-02 14:40:00,111.0,111.05,110.98,111.04,56737.0,106.1733,106.2211,106.1541,106.2115,56737.0
2018-01-02 14:45:00,111.03,111.19,111.03,111.19,83492.0,106.2019,106.355,106.2019,106.355,83492.0
2018-01-02 14:50:00,111.19,111.23,111.16,111.21,71072.0,106.355,106.3933,106.3263,106.3741,71072.0
2018-01-02 14:55:00,111.21,111.29,111.2,111.29,56806.0,106.3741,106.4506,106.3646,106.4506,56806.0
2018-01-02 15:00:00,111.28,111.39,111.22,111.38,109751.0,106.4411,106.5463,106.3837,106.5367,109751.0
2018-01-02 15:05:00,111.38,111.4,111.26,111.35,105526.0,106.5367,106.5559,106.4219,106.508,105526.0
2018-01-02 15:10:00,111.35,111.46,111.31,111.41,120473.0,106.508,106.6133,106.4698,106.5654,120473.0
2018-01-02 15:15:00,111.4,111.46,111.31,111.43,99893.0,106.5559,106.6133,106.4698,106.5846,99893.0
2018-01-02 15:20:00,111.43,111.58,111.42,111.51,151709.0,106.5846,106.728,106.575,106.6611,151709.0
2018-01-02 15:25:00,111.5,111.68,111.48,111.65,181403.0,106.6515,106.8237,106.6324,106.795,181403.0
2018-01-02 15:30:00,111.66,111.75,111.63,111.67,191907.0,106.8046,106.8906,106.7759,106.8141,191907.0
2018-01-02 15:35:00,111.67,111.67,111.54,111.61,195794.0,106.8141,106.8141,106.6898,106.7567,195794.0
2018-01-02 15:40:00,111.61,111.64,111.53,111.59,199346.0,106.7567,106.7854,106.6802,106.7376,199346.0
2018-01-02 15:45:00,111.58,111.71,111.55,111.71,262033.0,106.728,106.8524,106.6993,106.8524,262033.0
2018-01-02 15:50:00,111.7,111.76,111.64,111.65,313629.0,106.8428,106.9002,106.7854,106.795,313629.0
2018-01-02 15:55:00,111.65,111.81,111.63,111.8,495608.0,106.795,106.948,106.7759,106.9385,495608.0
2018-01-03 09:30:00,112.19,112.62,112.19,112.53,427866.0,107.3115,107.7228,107.3115,107.6367,427866.0
2018-01-03 09:35:00,112.52,112.59,112.26,112.5,190384.0,107.6272,107.6941,107.3785,107.608,190384.0
2018-01-03 09:40:00,112.53,112.72,112.23,112.71,207789.0,107.6367,107.8185,107.3498,107.8089,207789.0
2018-01-03 09:45:00,112.71,113.19,112.71,112.91,509249.0,107.8089,108.268,107.8089,108.0002,509249.0
2018-01-03 09:50:00,112.9,113.05,112.86,112.93,173089.0,107.9906,108.1341,107.9524,108.0193,173089.0
2018-01-03 09:55:00,112.94,112.99,112.72,112.74,208526.0,108.0289,108.0767,107.8185,107.8376,208526.0
2018-01-03 10:00:00,112.75,112.9,112.35,112.39,160768.0,107.8472,107.9906,107.4645,107.5028,160768.0
2018-01-03 10:05:00,112.37,112.52,112.25,112.29,129076.0,107.4837,107.6272,107.3689,107.4072,129076.0
2018-01-03 10:10:00,112.3,112.37,112.23,112.32,96491.0,107.4167,107.4837,107.3498,107.4359,96491.0
2018-01-03 10:15:00,112.32,112.34,112.14,112.17,76460.0,107.4359,107.455,107.2637,107.2924,76460.0
2018-01-03 10:20:00,112.17,112.41,112.16,112.34,90714.0,107.2924,107.5219,107.2828,107.455,90714.0
2018-01-03 10:25:00,112.36,112.36,112.25,112.32,82859.0,107.4741,107.4741,107.3689,107.4359,82859.0
2018-01-03 10:30:00,112.33,112.37,112.23,112.3,89765.0,107.4454,107.4837,107.3498,107.4167,89765.0
2018-01-03 10:35:00,112.3,112.58,112.3,112.53,115049.0,107.4167,107.6845,107.4167,107.6367,115049.0
2018-01-03 10:40:00,112.54,112.64,112.48,112.64,69527.0,107.6463,107.7419,107.5889,107.7419,69527.0
2018-01-03 10:45:00,112.63,112.74,112.57,112.73,86056.0,107.7324,107.8376,107.675,107.828,86056.0
2018-01-03 10:50:00,112.74,112.83,112.6,112.69,91522.0,107.8376,107.9237,107.7037,107.7898,91522.0
2018-01-03 10:55:00,112.68,112.92,112.68,112.83,85818.0,107.7802,108.0098,107.7802,107.9237,85818.0
2018-01-03 11:00:00,112.83,112.83,112.68,112.75,118167.0,107.9237,107.9237,107.7802,107.8472,118167.0
2018-01-03 11:05:00,112.75,112.75,112.59,112.71,148947.0,107.8472,107.8472,107.6941,107.8089,148947.0
2018-01-03 11:10:00,112.7,112.74,112.55,112.68,101770.0,107.7993,107.8376,107.6559,107.7802,101770.0
2018-01-03 11:15:00,112.67,112.67,112.48,112.52,87541.0,107.7706,107.7706,107.5889,107.6272,87541.0
2018-01-03 11:20:00,112.52,112.53,112.44,112.53,65807.0,107.6272,107.6367,107.5506,107.6367,65807.0
2018-01-03 11:25:00,112.53,112.53,112.32,112.34,60616.0,107.6367,107.6367,107.4359,107.455,60616.0
2018-01-03 11:30:00,112.36,112.45,112.35,112.42,64167.0,107.4741,107.5602,107.4645,107.5315,64167.0
2018-01-03 11:35:00,112.42,112.43,112.26,112.3,67464.0,107.5315,107.5411,107.3785,107.4167,67464.0
2018-01-03 11:40:00,112.3,112.41,112.22,112.24,39258.0,107.4167,107.5219,107.3402,107.3593,39258.0
2018-01-03 11:45:00,112.25,112.28,112.19,112.27,96656.0,107.3689,107.3976,107.3115,107.388,96656.0
2018-01-03 11:50:00,112.27,112.32,112.18,112.2,108431.0,107.388,107.4359,107.3019,107.3211,108431.0
2018-01-03 11:55:00,112.2,112.22,111.92,111.92,105311.0,107.3211,107.3402,107.0532,107.0532,105311.0
2018-01-03 12:00:00,111.92,111.92,111.5,111.55,110533.0,107.0532,107.0532,106.6515,106.6993,110533.0
2018-01-03 12:05:00,111.54,111.68,111.45,111.68,60514.0,106.6898,106.8237,106.6037,106.8237,60514.0
2018-01-03 12:10:00,111.69,111.85,111.67,111.83,83227.0,106.8332,106.9863,106.8141,106.9672,83227.0
2018-01-03 12:15:00,111.83,111.87,111.74,111.86,42876.0,106.9672,107.0054,106.8811,106.9959,42876.0
2018-01-03 12:20:00,111.87,111.89,111.7,111.76,45317.0,107.0054,107.0246,106.8428,106.9002,45317.0
2018-01-03 12:25:00,111.76,111.85,111.71,111.74,35326.0,106.9002,106.9863,106.8524,106.8811,35326.0
2018-01-03 12:30:00,111.74,111.86,111.7,111.84,43674.0,106.8811,106.9959,106.8428,106.9767,43674.0
2018-01-03 12:35:00,111.85,112.04,111.85,112.02,66349.0,106.9863,107.168,106.9863,107.1489,66349.0
2018-01-03 12:40:00,112.02,112.05,111.9,111.95,61968.0,107.1489,107.1776,107.0341,107.0819,61968.0
2018-01-03 12:45:00,111.96,112.03,111.9,111.98,70929.0,107.0915,107.1585,107.0341,107.1106,70929.0
2018-01-03 12:50:00,111.98,112.15,111.94,112.12,55143.0,107.1106,107.2732,107.0724,107.2446,55143.0
2018-01-03 12:55:00,112.12,112.15,111.96,112.03,34114.0,107.2446,107.2732,107.0915,107.1585,34114.0
2018-01-03 13:00:00,112.02,112.04,111.93,111.93,52013.0,107.1489,107.168,107.0628,107.0628,52013.0
2018-01-03 13:05:00,111.93,111.94,111.86,111.92,38851.0,107.0628,107.0724,106.9959,107.0532,38851.0
2018-01-03 13:10:00,111.92,111.97,111.89,111.93,65306.0,107.0532,107.1011,107.0246,107.0628,65306.0
2018-01-03 13:15:00,111.94,111.95,111.81,111.82,45156.0,107.0724,107.0819,106.948,106.9576,45156.0
2018-01-03 13:20:00,111.81,111.91,111.79,111.89,73529.0,106.948,107.0437,106.9289,107.0246,73529.0
2018-01-03 13:25:00,111.88,111.88,111.77,111.78,51797.0,107.015,107.015,106.9098,106.9193,51797.0
2018-01-03 13:30:00,111.77,111.91,111.76,111.89,50722.0,106.9098,107.0437,106.9002,107.0246,50722.0
2018-01-03 13:35:00,111.89,111.9,111.84,111.86,40367.0,107.0246,107.0341,106.9767,106.9959,40367.0
2018-01-03 13:40:00,111.86,111.89,111.83,111.88,43761.0,106.9959,107.0246,106.9672,107.015,43761.0
2018-01-03 13:45:00,111.87,111.87,111.74,111.81,64475.0,107.0054,107.0054,106.8811,106.948,64475.0
2018-01-03 13:50:00,111.82,111.86,111.79,111.86,34840.0,106.9576,106.9959,106.9289,106.9959,34840.0
2018-01-03 13:55:00,111.86,111.89,111.79,111.89,38864.0,106.9959,107.0246,106.9289,107.0246,38864.0
2018-01-03 14:00:00,111.89,111.9,111.78,111.83,51212.0,107.0246,107.0341,106.9193,106.9672,51212.0
2018-01-03 14:05:00,111.83,111.88,111.81,111.85,103986.0,106.9672,107.015,106.948,106.9863,103986.0
2018-01-03 14:10:00,111.86,111.97,111.84,111.91,45312.0,106.9959,107.1011,106.9767,107.0437,45312.0
2018-01-03 14:15:00,111.9,112.1,111.9,112.03,87807.0,107.0341,107.2254,107.0341,107.1585,87807.0
2018-01-03 14:20:00,112.04,112.07,111.94,112.03,54125.0,107.168,107.1967,107.0724,107.1585,54125.0
2018-01-03 14:25:00,112.03,112.05,111.95,111.95,51523.0,107.1585,107.1776,107.0819,107.0819,51523.0
2018-01-03 14:30:00,111.95,112.02,111.94,111.96,55511.0,107.0819,107.1489,107.0724,107.0915,55511.0
2018-01-03 14:35:00,111.95,112.05,111.94,112.0,51632.0,107.0819,107.1776,107.0724,107.1298,51632.0
2018-01-03 14:40:00,112.01,112.03,111.95,112.01,69391.0,107.1393,107.1585,107.0819,107.1393,69391.0
2018-01-03 14:45:00,112.01,112.08,112.0,112.03,45220.0,107.1393,107.2063,107.1298,107.1585,45220.0
2018-01-03 14:50:00,112.03,112.39,112.0,112.33,161509.0,107.1585,107.5028,107.1298,107.4454,161509.0
2018-01-03 14:55:00,112.32,112.38,112.15,112.24,135959.0,107.4359,107.4932,107.2732,107.3593,135959.0
2018-01-03 15:00:00,112.22,112.24,112.1,112.11,105850.0,107.3402,107.3593,107.2254,107.235,105850.0
2018-01-03 15:05:00,112.11,112.15,112.09,112.1,83721.0,107.235,107.2732,107.2159,107.2254,83721.0
2018-01-03 15:10:00,112.1,112.1,111.99,112.02,64785.0,107.2254,107.2254,107.1202,107.1489,64785.0
2018-01-03 15:15:00,112.01,112.1,112.01,112.08,56104.0,107.1393,107.2254,107.1393,107.2063,56104.0
2018-01-03 15:20:00,112.08,112.11,112.03,112.1,63334.0,107.2063,107.235,107.1585,107.2254,63334.0
2018-01-03 15:25:00,112.1,112.14,112.09,112.1,64467.0,107.2254,107.2637,107.2159,107.2254,64467.0
2018-01-03 15:30:00,112.11,112.15,112.03,112.03,69061.0,107.235,107.2732,107.1585,107.1585,69061.0
2018-01-03 15:35:00,112.03,112.2,112.03,112.16,90191.0,107.1585,107.3211,107.1585,107.2828,90191.0
2018-01-03 15:40:00,112.15,112.25,112.13,112.21,114378.0,107.2732,107.3689,107.2541,107.3306,114378.0
2018-01-03 15:45:00,112.22,112.33,112.22,112.28,160294.0,107.3402,107.4454,107.3402,107.3976,160294.0
2018-01-03 15:50:00,112.29,112.33,112.21,112.25,183402.0,107.4072,107.4454,107.3306,107.3689,183402.0
2018-01-03 15:55:00,112.26,112.33,112.2,112.26,427432.0,107.3785,107.4454,107.3211,107.3785,427432.0
2018-01-04 09:30:00,112.95,113.0,112.05,112.12,312782.0,108.0385,108.0863,107.1776,107.2446,312782.0
2018-01-04 09:35:00,112.1,112.54,112.04,112.51,141459.0,107.2254,107.6463,107.168,107.6176,141459.0
2018-01-04 09:40:00,112.54,112.69,112.4,112.53,158046.0,107.6463,107.7898,107.5124,107.6367,158046.0
2018-01-04 09:45:00,112.55,112.57,112.2,112.2,75197.0,107.6559,107.675,107.3211,107.3211,75197.0
2018-01-04 09:50:00,112.2,112.29,112.06,112.08,120019.0,107.3211,107.4072,107.1872,107.2063,120019.0
2018-01-04 09:55:00,112.09,112.13,111.98,112.0,206579.0,107.2159,107.2541,107.1106,107.1298,206579.0
2018-01-04 10:00:00,112.0,112.05,111.69,111.7,222068.0,107.1298,107.1776,106.8332,106.8428,222068.0
2018-01-04 10:05:00,111.71,111.85,111.69,111.76,123211.0,106.8524,106.9863,106.8332,106.9002,123211.0
2018-01-04 10:10:00,111.77,111.94,111.69,111.71,75102.0,106.9098,107.0724,106.8332,106.8524,75102.0
2018-01-04 10:15:00,111.7,111.9,111.7,111.84,63206.0,106.8428,107.0341,106.8428,106.9767,63206.0
2018-01-04 10:20:00,111.83,112.04,111.83,112.0,87264.0,106.9672,107.168,106.9672,107.1298,87264.0
2018-01-04 10:25:00,112.0,112.01,111.82,111.94,91882.0,107.1298,107.1393,106.9576,107.0724,91882.0
2018-01-04 10:30:00,111.94,112.01,111.92,111.95,36616.0,107.0724,107.1393,107.0532,107.0819,36616.0
2018-01-04 10:35:00,111.97,111.99,111.94,111.94,29050.0,107.1011,107.1202,107.0724,107.0724,29050.0
2018-01-04 10:40:00,111.95,112.06,111.93,112.0,55272.0,107.0819,107.1872,107.0628,107.1298,55272.0
2018-01-04 10:45:00,112.0,112.03,111.84,111.84,89970.0,107.1298,107.1585,106.9767,106.9767,89970.0
2018-01-04 10:50:00,111.84,111.92,111.77,111.89,53240.0,106.9767,107.0532,106.9098,107.0246,53240.0
2018-01-04 10:55:00,111.88,111.89,111.81,111.83,42354.0,107.015,107.0246,106.948,106.9672,42354.0
2018-01-04 11:00:00,111.83,111.84,111.73,111.74,43986.0,106.9672,106.9767,106.8715,106.8811,43986.0
2018-01-04 11:05:00,111.75,111.85,111.74,111.76,45203.0,106.8906,106.9863,106.8811,106.9002,45203.0
2018-01-04 11:10:00,111.76,111.91,111.73,111.86,62857.0,106.9002,107.0437,106.8715,106.9959,62857.0
2018-01-04 11:15:00,111.86,111.98,111.77,111.94,49672.0,106.9959,107.1106,106.9098,107.0724,49672.0
2018-01-04 11:20:00,111.93,111.99,111.91,111.95,44931.0,107.0628,107.1202,107.0437,107.0819,44931.0
2018-01-04 11:25:00,111.95,112.07,111.85,111.85,164945.0,107.0819,107.1967,106.9863,106.9863,164945.0
2018-01-04 11:30:00,111.85,111.96,111.81,111.83,74164.0,106.9863,107.0915,106.948,106.9672,74164.0
2018-01-04 11:35:00,111.82,111.83,111.64,111.67,158056.0,106.9576,106.9672,106.7854,106.8141,158056.0
2018-01-04 11:40:00,111.66,111.76,111.63,111.65,101977.0,106.8046,106.9002,106.7759,106.795,101977.0
2018-01-04 11:45:00,111.66,111.73,111.64,111.72,38029.0,106.8046,106.8715,106.7854,106.8619,38029.0
2018-01-04 11:50:00,111.72,111.74,111.66,111.72,134200.0,106.8619,106.8811,106.8046,106.8619,134200.0
2018-01-04 11:55:00,111.72,111.78,111.69,111.76,61766.0,106.8619,106.9193,106.8332,106.9002,61766.0
2018-01-04 12:00:00,111.76,111.83,111.73,111.81,44229.0,106.9002,106.9672,106.8715,106.948,44229.0
2018-01-04 12:05:00,111.8,111.93,111.8,111.93,27573.0,106.9385,107.0628,106.9385,107.0628,27573.0
2018-01-04 12:10:00,111.91,111.95,111.89,111.89,23578.0,107.0437,107.0819,107.0246,107.0246,23578.0
2018-01-04 12:15:00,111.9,111.94,111.88,111.93,27237.0,107.0341,107.0724,107.015,107.0628,27237.0
2018-01-04 12:20:00,111.93,112.0,111.91,111.93,38693.0,107.0628,107.1298,107.0437,107.0628,38693.0
2018-01-04 12:25:00,111.91,111.91,111.81,111.82,27631.0,107.0437,107.0437,106.948,106.9576,27631.0
2018-01-04 12:30:00,111.82,111.88,111.77,111.81,49936.0,106.9576,107.015,106.9098,106.948,49936.0
2018-01-04 12:35:00,111.82,111.85,111.77,111.79,40876.0,106.9576,106.9863,106.9098,106.9289,40876.0
2018-01-04 12:40:00,111.79,111.89,111.75,111.86,31402.0,106.9289,107.0246,106.8906,106.9959,31402.0
2018-01-04 12:45:00,111.86,111.95,111.84,111.95,45412.0,106.9959,107.0819,106.9767,107.0819,45412.0
2018-01-04 12:50:00,111.94,112.0,111.85,111.9,55908.0,107.0724,107.1298,106.9863,107.0341,55908.0
2018-01-04 12:55:00,111.9,111.93,111.85,111.92,35219.0,107.0341,107.0628,106.9863,107.0532,35219.0
2018-01-04 13:00:00,111.92,111.94,111.83,111.87,65395.0,107.0532,107.0724,106.9672,107.0054,65395.0
2018-01-04 13:05:00,111.86,111.92,111.84,111.85,64585.0,106.9959,107.0532,106.9767,106.9863,64585.0
2018-01-04 13:10:00,111.85,111.91,111.84,111.88,48442.0,106.9863,107.0437,106.9767,107.015,48442.0
2018-01-04 13:15:00,111.88,111.92,111.82,111.9,80418.0,107.015,107.0532,106.9576,107.0341,80418.0
2018-01-04 13:20:00,111.9,111.92,111.84,111.84,62131.0,107.0341,107.0532,106.9767,106.9767,62131.0
2018-01-04 13:25:00,111.85,111.87,111.76,111.8,36102.0,106.9863,107.0054,106.9002,106.9385,36102.0
2018-01-04 13:30:00,111.79,111.81,111.75,111.77,30377.0,106.9289,106.948,106.8906,106.9098,30377.0
2018-01-04 13:35:00,111.76,111.81,111.76,111.78,45129.0,106.9002,106.948,106.9002,106.9193,45129.0
2018-01-04 13:40:00,111.78,111.83,111.76,111.78,54337.0,106.9193,106.9672,106.9002,106.9193,54337.0
2018-01-04 13:45:00,111.78,111.8,111.71,111.73,25305.0,106.9193,106.9385,106.8524,106.8715,25305.0
2018-01-04 13:50:00,111.72,111.72,111.65,111.69,39148.0,106.8619,106.8619,106.795,106.8332,39148.0
2018-01-04 13:55:00,111.7,111.79,111.69,111.76,91647.0,106.8428,106.9289,106.8332,106.9002,91647.0
2018-01-04 14:00:00,111.75,111.82,111.74,111.81,62736.0,106.8906,106.9576,106.8811,106.948,62736.0
2018-01-04 14:05:00,111.81,111.83,111.78,111.8,29633.0,106.948,106.9672,106.9193,106.9385,29633.0
2018-01-04 14:10:00,111.8,111.82,111.75,111.77,46146.0,106.9385,106.9576,106.8906,106.9098,46146.0
2018-01-04 14:15:00,111.77,111.79,111.74,111.76,53051.0,106.9098,106.9289,106.8811,106.9002,53051.0
2018-01-04 14:20:00,111.76,111.78,111.73,111.75,76141.0,106.9002,106.9193,106.8715,106.8906,76141.0
2018-01-04 14:25:00,111.75,111.87,111.74,111.84,70255.0,106.8906,107.0054,106.8811,106.9767,70255.0
2018-01-04 14:30:00,111.85,111.87,111.77,111.82,40733.0,106.9863,107.0054,106.9098,106.9576,40733.0
2018-01-04 14:35:00,111.82,111.9,111.82,111.89,42106.0,106.9576,107.0341,106.9576,107.0246,42106.0
2018-01-04 14:40:00,111.89,111.94,111.86,111.94,39404.0,107.0246,107.0724,106.9959,107.0724,39404.0
2018-01-04 14:45:00,111.95,112.08,111.91,112.08,93827.0,107.0819,107.2063,107.0437,107.2063,93827.0
2018-01-04 14:50:00,112.07,112.09,111.98,112.02,50291.0,107.1967,107.2159,107.1106,107.1489,50291.0
2018-01-04 14:55:00,112.03,112.04,112.0,112.01,32792.0,107.1585,107.168,107.1298,107.1393,32792.0
2018-01-04 15:00:00,112.01,112.06,111.85,112.01,80582.0,107.1393,107.1872,106.9863,107.1393,80582.0
2018-01-04 15:05:00,112.02,112.04,111.97,111.99,97149.0,107.1489,107.168,107.1011,107.1202,97149.0
2018-01-04 15:10:00,112.0,112.05,111.98,112.02,51965.0,107.1298,107.1776,107.1106,107.1489,51965.0
2018-01-04 15:15:00,112.03,112.08,111.99,112.07,53411.0,107.1585,107.2063,107.1202,107.1967,53411.0
2018-01-04 15:20:00,112.06,112.14,112.05,112.13,168968.0,107.1872,107.2637,107.1776,107.2541,168968.0
2018-01-04 15:25:00,112.14,112.29,112.13,112.25,88448.0,107.2637,107.4072,107.2541,107.3689,88448.0
2018-01-04 15:30:00,112.25,112.32,112.22,112.29,102378.0,107.3689,107.4359,107.3402,107.4072,102378.0
2018-01-04 15:35:00,112.28,112.34,112.26,112.31,91718.0,107.3976,107.455,107.3785,107.4263,91718.0
2018-01-04 15:40:00,112.32,112.35,112.3,112.3,105621.0,107.4359,107.4645,107.4167,107.4167,105621.0
2018-01-04 15:45:00,112.3,112.34,112.26,112.29,138025.0,107.4167,107.455,107.3785,107.4072,138025.0
2018-01-04 15:50:00,112.27,112.28,112.02,112.11,139609.0,107.388,107.3976,107.1489,107.235,139609.0
2018-01-04 15:55:00,112.12,112.24,112.09,112.23,231111.0,107.2446,107.3593,107.2159,107.3498,231111.0
2018-01-05 09:30:00,112.68,112.68,111.54,111.62,228860.0,107.7802,107.7802,106.6898,106.7663,228860.0
2018-01-05 09:35:00,111.62,111.85,111.27,111.49,135900.0,106.7663,106.9863,106.4315,106.6419,135900.0
2018-01-05 09:40:00,111.5,111.82,111.35,111.8,71373.0,106.6515,106.9576,106.508,106.9385,71373.0
2018-01-05 09:45:00,111.8,111.8,111.4,111.45,98808.0,106.9385,106.9385,106.5559,106.6037,98808.0
2018-01-05 09:50:00,111.46,111.54,111.24,111.45,56198.0,106.6133,106.6898,106.4028,106.6037,56198.0
2018-01-05 09:55:00,111.45,111.63,111.43,111.46,63238.0,106.6037,106.7759,106.5846,106.6133,63238.0
2018-01-05 10:00:00,111.48,111.52,111.36,111.38,101277.0,106.6324,106.6706,106.5176,106.5367,101277.0
2018-01-05 10:05:00,111.39,111.74,111.32,111.71,65347.0,106.5463,106.8811,106.4793,106.8524,65347.0
2018-01-05 10:10:00,111.71,111.73,111.6,111.66,156884.0,106.8524,106.8715,106.7472,106.8046,156884.0
2018-01-05 10:15:00,111.67,111.7,111.58,111.69,120080.0,106.8141,106.8428,106.728,106.8332,120080.0
2018-01-05 10:20:00,111.68,111.78,111.6,111.72,57176.0,106.8237,106.9193,106.7472,106.8619,57176.0
2018-01-05 10:25:00,111.73,111.88,111.68,111.86,61284.0,106.8715,107.015,106.8237,106.9959,61284.0
2018-01-05 10:30:00,111.87,111.9,111.68,111.69,81900.0,107.0054,107.0341,106.8237,106.8332,81900.0
2018-01-05 10:35:00,111.69,111.83,111.69,111.82,22489.0,106.8332,106.9672,106.8332,106.9576,22489.0
2018-01-05 10:40:00,111.82,111.82,111.52,111.55,50028.0,106.9576,106.9576,106.6706,106.6993,50028.0
2018-01-05 10:45:00,111.56,111.58,111.42,111.43,48065.0,106.7089,106.728,106.575,106.5846,48065.0
2018-01-05 10:50:00,111.43,111.57,111.42,111.48,41809.0,106.5846,106.7185,106.575,106.6324,41809.0
2018-01-05 10:55:00,111.48,111.61,111.47,111.59,44301.0,106.6324,106.7567,106.6228,106.7376,44301.0
2018-01-05 11:00:00,111.59,111.68,111.54,111.65,45642.0,106.7376,106.8237,106.6898,106.795,45642.0
2018-01-05 11:05:00,111.65,111.82,111.65,111.77,44096.0,106.795,106.9576,106.795,106.9098,44096.0
2018-01-05 11:10:00,111.77,111.88,111.77,111.84,39473.0,106.9098,107.015,106.9098,106.9767,39473.0
2018-01-05 11:15:00,111.84,111.92,111.83,111.91,33038.0,106.9767,107.0532,106.9672,107.0437,33038.0
2018-01-05 11:20:00,111.91,111.98,111.86,111.97,47648.0,107.0437,107.1106,106.9959,107.1011,47648.0
2018-01-05 11:25:00,111.98,112.01,111.89,111.94,49447.0,107.1106,107.1393,107.0246,107.0724,49447.0
2018-01-05 11:30:00,111.95,111.97,111.82,111.85,17049.0,107.0819,107.1011,106.9576,106.9863,17049.0
2018-01-05 11:35:00,111.84,111.96,111.82,111.94,38320.0,106.9767,107.0915,106.9576,107.0724,38320.0
2018-01-05 11:40:00,111.94,111.95,111.81,111.82,25917.0,107.0724,107.0819,106.948,106.9576,25917.0
2018-01-05 11:45:00,111.82,111.84,111.76,111.8,20858.0,106.9576,106.9767,106.9002,106.9385,20858.0
2018-01-05 11:50:00,111.81,111.84,111.77,111.81,28487.0,106.948,106.9767,106.9098,106.948,28487.0
2018-01-05 11:55:00,111.81,111.82,111.76,111.82,30948.0,106.948,106.9576,106.9002,106.9576,30948.0
2018-01-05 12:00:00,111.82,111.82,111.7,111.74,30773.0,106.9576,106.9576,106.8428,106.8811,30773.0
2018-01-05 12:05:00,111.75,111.77,111.68,111.74,20629.0,106.8906,106.9098,106.8237,106.8811,20629.0
2018-01-05 12:10:00,111.74,111.76,111.7,111.72,25519.0,106.8811,106.9002,106.8428,106.8619,25519.0
2018-01-05 12:15:00,111.72,111.76,111.67,111.67,46161.0,106.8619,106.9002,106.8141,106.8141,46161.0
2018-01-05 12:20:00,111.66,111.74,111.65,111.7,27109.0,106.8046,106.8811,106.795,106.8428,27109.0
2018-01-05 12:25:00,111.69,111.7,111.53,111.57,36586.0,106.8332,106.8428,106.6802,106.7185,36586.0
2018-01-05 12:30:00,111.57,111.6,111.52,111.53,31588.0,106.7185,106.7472,106.6706,106.6802,31588.0
2018-01-05 12:35:00,111.52,111.55,111.47,111.5,33410.0,106.6706,106.6993,106.6228,106.6515,33410.0
2018-01-05 12:40:00,111.51,111.53,111.46,111.52,26436.0,106.6611,106.6802,106.6133,106.6706,26436.0
2018-01-05 12:45:00,111.53,111.53,111.45,111.48,39616.0,106.6802,106.6802,106.6037,106.6324,39616.0
2018-01-05 12:50:00,111.48,111.5,111.46,111.46,30974.0,106.6324,106.6515,106.6133,106.6133,30974.0
2018-01-05 12:55:00,111.46,111.5,111.44,111.47,27778.0,106.6133,106.6515,106.5941,106.6228,27778.0
2018-01-05 13:00:00,111.47,111.54,111.44,111.54,33893.0,106.6228,106.6898,106.5941,106.6898,33893.0
2018-01-05 13:05:00,111.55,111.61,111.55,111.55,35675.0,106.6993,106.7567,106.6993,106.6993,35675.0
2018-01-05 13:10:00,111.55,111.58,111.53,111.55,27464.0,106.6993,106.728,106.6802,106.6993,27464.0
2018-01-05 13:15:00,111.55,111.56,111.48,111.53,20607.0,106.6993,106.7089,106.6324,106.6802,20607.0
2018-01-05 13:20:00,111.52,111.53,111.47,111.49,20895.0,106.6706,106.6802,106.6228,106.6419,20895.0
2018-01-05 13:25:00,111.48,111.57,111.47,111.57,24178.0,106.6324,106.7185,106.6228,106.7185,24178.0
2018-01-05 13:30:00,111.57,111.6,111.51,111.51,20964.0,106.7185,106.7472,106.6611,106.6611,20964.0
2018-01-05 13:35:00,111.51,111.55,111.49,111.5,24631.0,106.6611,106.6993,106.6419,106.6515,24631.0
2018-01-05 13:40:00,111.49,111.51,111.42,111.45,39213.0,106.6419,106.6611,106.575,106.6037,39213.0
2018-01-05 13:45:00,111.44,111.44,111.35,111.36,46626.0,106.5941,106.5941,106.508,106.5176,46626.0
2018-01-05 13:50:00,111.35,111.42,111.35,111.41,22077.0,106.508,106.575,106.508,106.5654,22077.0
2018-01-05 13:55:00,111.4,111.4,111.32,111.34,31438.0,106.5559,106.5559,106.4793,106.4985,31438.0
2018-01-05 14:00:00,111.35,111.35,111.27,111.28,43216.0,106.508,106.508,106.4315,106.4411,43216.0
2018-01-05 14:05:00,111.28,111.31,111.27,111.28,50762.0,106.4411,106.4698,106.4315,106.4411,50762.0
2018-01-05 14:10:00,111.28,111.42,111.26,111.42,56614.0,106.4411,106.575,106.4219,106.575,56614.0
2018-01-05 14:15:00,111.41,111.52,111.38,111.5,44855.0,106.5654,106.6706,106.5367,106.6515,44855.0
2018-01-05 14:20:00,111.49,111.61,111.49,111.59,28443.0,106.6419,106.7567,106.6419,106.7376,28443.0
2018-01-05 14:25:00,111.59,111.72,111.56,111.71,49682.0,106.7376,106.8619,106.7089,106.8524,49682.0
2018-01-05 14:30:00,111.71,111.72,111.56,111.59,43752.0,106.8524,106.8619,106.7089,106.7376,43752.0
2018-01-05 14:35:00,111.59,111.62,111.55,111.57,31528.0,106.7376,106.7663,106.6993,106.7185,31528.0
2018-01-05 14:40:00,111.57,111.57,111.45,111.46,37392.0,106.7185,106.7185,106.6037,106.6133,37392.0
2018-01-05 14:45:00,111.46,111.47,111.41,111.45,31831.0,106.6133,106.6228,106.5654,106.6037,31831.0
2018-01-05 14:50:00,111.45,111.49,111.42,111.48,40295.0,106.6037,106.6419,106.575,106.6324,40295.0
2018-01-05 14:55:00,111.48,111.51,111.42,111.48,39558.0,106.6324,106.6611,106.575,106.6324,39558.0
2018-01-05 15:00:00,111.49,111.52,111.46,111.5,38151.0,106.6419,106.6706,106.6133,106.6515,38151.0
2018-01-05 15:05:00,111.5,111.64,111.49,111.55,65655.0,106.6515,106.7854,106.6419,106.6993,65655.0
2018-01-05 15:10:00,111.55,111.55,111.49,111.49,42587.0,106.6993,106.6993,106.6419,106.6419,42587.0
2018-01-05 15:15:00,111.5,111.5,111.46,111.48,36424.0,106.6515,106.6515,106.6133,106.6324,36424.0
2018-01-05 15:20:00,111.47,111.5,111.45,111.47,24665.0,106.6228,106.6515,106.6037,106.6228,24665.0
2018-01-05 15:25:00,111.48,111.55,111.48,111.54,61997.0,106.6324,106.6993,106.6324,106.6898,61997.0
2018-01-05 15:30:00,111.53,111.55,111.44,111.47,90497.0,106.6802,106.6993,106.5941,106.6228,90497.0
2018-01-05 15:35:00,111.48,111.49,111.31,111.37,137558.0,106.6324,106.6419,106.4698,106.5272,137558.0
2018-01-05 15:40:00,111.37,111.37,111.25,111.27,128606.0,106.5272,106.5272,106.4124,106.4315,128606.0
2018-01-05 15:45:00,111.27,111.58,111.26,111.49,174444.0,106.4315,106.728,106.4219,106.6419,174444.0
2018-01-05 15:50:00,111.5,111.68,111.5,111.64,163961.0,106.6515,106.8237,106.6515,106.7854,163961.0
2018-01-05 15:55:00,111.64,111.7,111.56,111.58,392066.0,106.7854,106.8428,106.7089,106.728,392066.0
2018-01-08 09:30:00,110.89,111.28,110.31,110.31,381866.0,106.068,106.4411,105.5133,105.5133,381866.0
2018-01-08 09:35:00,110.31,110.34,110.02,110.09,279273.0,105.5133,105.542,105.2359,105.3028,279273.0
2018-01-08 09:40:00,110.09,110.13,109.8,110.03,164181.0,105.3028,105.3411,105.0254,105.2454,164181.0
2018-01-08 09:45:00,110.04,110.18,109.95,110.03,164810.0,105.255,105.3889,105.1689,105.2454,164810.0
2018-01-08 09:50:00,110.02,110.03,109.74,109.76,128258.0,105.2359,105.2454,104.968,104.9872,128258.0
2018-01-08 09:55:00,109.76,109.78,109.54,109.67,118515.0,104.9872,105.0063,104.7767,104.9011,118515.0
2018-01-08 10:00:00,109.67,109.8,109.62,109.8,170373.0,104.9011,105.0254,104.8533,105.0254,170373.0
2018-01-08 10:05:00,109.83,110.22,109.83,110.19,94100.0,105.0541,105.4272,105.0541,105.3985,94100.0
2018-01-08 10:10:00,110.18,110.31,110.1,110.26,80624.0,105.3889,105.5133,105.3124,105.4654,80624.0
2018-01-08 10:15:00,110.26,110.28,110.09,110.25,72712.0,105.4654,105.4846,105.3028,105.4559,72712.0
2018-01-08 10:20:00,110.25,110.27,110.09,110.1,44928.0,105.4559,105.475,105.3028,105.3124,44928.0
2018-01-08 10:25:00,110.1,110.31,110.06,110.11,83832.0,105.3124,105.5133,105.2741,105.322,83832.0
2018-01-08 10:30:00,110.11,110.15,109.97,110.01,134864.0,105.322,105.3602,105.188,105.2263,134864.0
2018-01-08 10:35:00,110.0,110.35,109.99,110.22,116557.0,105.2167,105.5515,105.2072,105.4272,116557.0
2018-01-08 10:40:00,110.23,110.23,110.05,110.09,58518.0,105.4367,105.4367,105.2646,105.3028,58518.0
2018-01-08 10:45:00,110.09,110.17,110.04,110.16,79498.0,105.3028,105.3793,105.255,105.3698,79498.0
2018-01-08 10:50:00,110.16,110.24,110.12,110.17,56851.0,105.3698,105.4463,105.3315,105.3793,56851.0
2018-01-08 10:55:00,110.17,110.2,110.03,110.06,47406.0,105.3793,105.408,105.2454,105.2741,47406.0
2018-01-08 11:00:00,110.05,110.05,109.88,109.91,108489.0,105.2646,105.2646,105.102,105.1307,108489.0
2018-01-08 11:05:00,109.9,110.02,109.89,110.02,59811.0,105.1211,105.2359,105.1115,105.2359,59811.0
2018-01-08 11:10:00,110.02,110.1,109.98,110.02,46634.0,105.2359,105.3124,105.1976,105.2359,46634.0
2018-01-08 11:15:00,110.02,110.07,109.95,110.03,46463.0,105.2359,105.2837,105.1689,105.2454,46463.0
2018-01-08 11:20:00,110.03,110.03,109.95,109.99,70237.0,105.2454,105.2454,105.1689,105.2072,70237.0
2018-01-08 11:25:00,109.99,110.12,109.98,110.05,65173.0,105.2072,105.3315,105.1976,105.2646,65173.0
2018-01-08 11:30:00,110.05,110.14,110.0,110.08,74719.0,105.2646,105.3506,105.2167,105.2933,74719.0
2018-01-08 11:35:00,110.08,110.21,110.07,110.11,56420.0,105.2933,105.4176,105.2837,105.322,56420.0
2018-01-08 11:40:00,110.11,110.15,110.05,110.07,33256.0,105.322,105.3602,105.2646,105.2837,33256.0
2018-01-08 11:45:00,110.07,110.13,109.96,110.13,40051.0,105.2837,105.3411,105.1785,105.3411,40051.0
2018-01-08 11:50:00,110.13,110.16,110.05,110.13,35728.0,105.3411,105.3698,105.2646,105.3411,35728.0
2018-01-08 11:55:00,110.13,110.13,109.97,110.03,76438.0,105.3411,105.3411,105.188,105.2454,76438.0
2018-01-08 12:00:00,110.02,110.24,110.0,110.23,52897.0,105.2359,105.4463,105.2167,105.4367,52897.0
2018-01-08 12:05:00,110.24,110.29,110.18,110.2,37937.0,105.4463,105.4941,105.3889,105.408,37937.0
2018-01-08 12:10:00,110.21,110.23,110.07,110.11,45173.0,105.4176,105.4367,105.2837,105.322,45173.0
2018-01-08 12:15:00,110.12,110.2,110.11,110.12,21774.0,105.3315,105.408,105.322,105.3315,21774.0
2018-01-08 12:20:00,110.12,110.13,110.01,110.03,47729.0,105.3315,105.3411,105.2263,105.2454,47729.0
2018-01-08 12:25:00,110.04,110.06,110.01,110.03,40716.0,105.255,105.2741,105.2263,105.2454,40716.0
2018-01-08 12:30:00,110.02,110.05,109.98,110.02,37605.0,105.2359,105.2646,105.1976,105.2359,37605.0
2018-01-08 12:35:00,110.02,110.07,109.98,109.98,31987.0,105.2359,105.2837,105.1976,105.1976,31987.0
2018-01-08 12:40:00,109.98,110.1,109.98,110.06,32691.0,105.1976,105.3124,105.1976,105.2741,32691.0
2018-01-08 12:45:00,110.07,110.07,109.98,110.03,54283.0,105.2837,105.2837,105.1976,105.2454,54283.0
2018-01-08 12:50:00,110.04,110.05,109.98,110.0,21826.0,105.255,105.2646,105.1976,105.2167,21826.0
2018-01-08 12:55:00,110.0,110.06,109.99,110.03,27790.0,105.2167,105.2741,105.2072,105.2454,27790.0
2018-01-08 13:00:00,110.03,110.05,109.97,109.98,33344.0,105.2454,105.2646,105.188,105.1976,33344.0
2018-01-08 13:05:00,109.98,110.01,109.97,109.99,33853.0,105.1976,105.2263,105.188,105.2072,33853.0
2018-01-08 13:10:00,109.99,110.01,109.95,109.98,63899.0,105.2072,105.2263,105.1689,105.1976,63899.0
2018-01-08 13:15:00,109.99,110.01,109.95,110.01,46228.0,105.2072,105.2263,105.1689,105.2263,46228.0
2018-01-08 13:20:00,110.0,110.06,109.98,110.03,36913.0,105.2167,105.2741,105.1976,105.2454,36913.0
2018-01-08 13:25:00,110.04,110.2,110.03,110.17,34120.0,105.255,105.408,105.2454,105.3793,34120.0
2018-01-08 13:30:00,110.18,110.19,110.07,110.07,31786.0,105.3889,105.3985,105.2837,105.2837,31786.0
2018-01-08 13:35:00,110.08,110.09,110.02,110.05,18540.0,105.2933,105.3028,105.2359,105.2646,18540.0
2018-01-08 13:40:00,110.05,110.07,109.96,109.97,42297.0,105.2646,105.2837,105.1785,105.188,42297.0
2018-01-08 13:45:00,109.96,110.01,109.96,110.0,20122.0,105.1785,105.2263,105.1785,105.2167,20122.0
2018-01-08 13:50:00,110.0,110.01,109.89,109.94,131707.0,105.2167,105.2263,105.1115,105.1593,131707.0
2018-01-08 13:55:00,109.94,109.97,109.91,109.93,56886.0,105.1593,105.188,105.1307,105.1498,56886.0
2018-01-08 14:00:00,109.93,110.18,109.92,110.11,94764.0,105.1498,105.3889,105.1402,105.322,94764.0
2018-01-08 14:05:00,110.1,110.18,110.06,110.15,73044.0,105.3124,105.3889,105.2741,105.3602,73044.0
2018-01-08 14:10:00,110.14,110.3,110.12,110.3,93459.0,105.3506,105.5037,105.3315,105.5037,93459.0
2018-01-08 14:15:00,110.3,110.35,110.22,110.27,46920.0,105.5037,105.5515,105.4272,105.475,46920.0
2018-01-08 14:20:00,110.26,110.29,110.15,110.21,42404.0,105.4654,105.4941,105.3602,105.4176,42404.0
2018-01-08 14:25:00,110.22,110.34,110.22,110.31,36837.0,105.4272,105.542,105.4272,105.5133,36837.0
2018-01-08 14:30:00,110.31,110.32,110.17,110.19,38791.0,105.5133,105.5228,105.3793,105.3985,38791.0
2018-01-08 14:35:00,110.19,110.21,110.11,110.11,44533.0,105.3985,105.4176,105.322,105.322,44533.0
2018-01-08 14:40:00,110.12,110.2,110.11,110.14,47536.0,105.3315,105.408,105.322,105.3506,47536.0
2018-01-08 14:45:00,110.14,110.2,110.13,110.16,64705.0,105.3506,105.408,105.3411,105.3698,64705.0
2018-01-08 14:50:00,110.16,110.21,110.1,110.14,49870.0,105.3698,105.4176,105.3124,105.3506,49870.0
2018-01-08 14:55:00,110.14,110.16,110.09,110.13,47384.0,105.3506,105.3698,105.3028,105.3411,47384.0
2018-01-08 15:00:00,110.12,110.16,110.08,110.08,38846.0,105.3315,105.3698,105.2933,105.2933,38846.0
2018-01-08 15:05:00,110.09,110.1,110.03,110.08,50882.0,105.3028,105.3124,105.2454,105.2933,50882.0
2018-01-08 15:10:00,110.08,110.1,110.02,110.03,73589.0,105.2933,105.3124,105.2359,105.2454,73589.0
2018-01-08 15:15:00,110.03,110.04,110.0,110.02,45111.0,105.2454,105.255,105.2167,105.2359,45111.0
2018-01-08 15:20:00,110.01,110.02,109.96,110.0,80236.0,105.2263,105.2359,105.1785,105.2167,80236.0
2018-01-08 15:25:00,110.0,110.01,109.96,110.0,94281.0,105.2167,105.2263,105.1785,105.2167,94281.0
2018-01-08 15:30:00,110.0,110.04,109.95,110.03,82536.0,105.2167,105.255,105.1689,105.2454,82536.0
2018-01-08 15:35:00,110.03,110.08,109.98,110.03,85220.0,105.2454,105.2933,105.1976,105.2454,85220.0
2018-01-08 15:40:00,110.02,110.08,109.99,110.07,89136.0,105.2359,105.2933,105.2072,105.2837,89136.0
2018-01-08 15:45:00,110.08,110.1,109.96,110.05,160317.0,105.2933,105.3124,105.1785,105.2646,160317.0
2018-01-08 15:50:00,110.05,110.07,109.99,110.0,108280.0,105.2646,105.2837,105.2072,105.2167,108280.0
2018-01-08 15:55:00,110.01,110.1,109.97,110.0,275243.0,105.2263,105.3124,105.188,105.2167,275243.0
2018-01-09 09:30:00,110.2,110.86,110.12,110.45,309657.0,105.408,106.0393,105.3315,105.6472,309657.0
2018-01-09 09:35:00,110.51,110.73,110.37,110.54,109636.0,105.7046,105.915,105.5706,105.7333,109636.0
2018-01-09 09:40:00,110.57,110.58,110.44,110.45,95000.0,105.762,105.7715,105.6376,105.6472,95000.0
2018-01-09 09:45:00,110.46,110.46,110.23,110.3,75597.0,105.6567,105.6567,105.4367,105.5037,75597.0
2018-01-09 09:50:00,110.3,110.45,110.1,110.34,112536.0,105.5037,105.6472,105.3124,105.542,112536.0
2018-01-09 09:55:00,110.34,110.42,110.31,110.39,47142.0,105.542,105.6185,105.5133,105.5898,47142.0
2018-01-09 10:00:00,110.39,110.4,110.26,110.33,51241.0,105.5898,105.5993,105.4654,105.5324,51241.0
2018-01-09 10:05:00,110.32,110.35,110.27,110.34,34929.0,105.5228,105.5515,105.475,105.542,34929.0
2018-01-09 10:10:00,110.34,110.4,110.27,110.3,48781.0,105.542,105.5993,105.475,105.5037,48781.0
2018-01-09 10:15:00,110.31,110.43,110.3,110.41,42450.0,105.5133,105.628,105.5037,105.6089,42450.0
2018-01-09 10:20:00,110.41,110.56,110.35,110.56,74883.0,105.6089,105.7524,105.5515,105.7524,74883.0
2018-01-09 10:25:00,110.56,110.6,110.47,110.52,35602.0,105.7524,105.7906,105.6663,105.7141,35602.0
2018-01-09 10:30:00,110.53,110.54,110.38,110.39,41140.0,105.7237,105.7333,105.5802,105.5898,41140.0
2018-01-09 10:35:00,110.4,110.45,110.3,110.33,55635.0,105.5993,105.6472,105.5037,105.5324,55635.0
2018-01-09 10:40:00,110.32,110.47,110.3,110.43,41523.0,105.5228,105.6663,105.5037,105.628,41523.0
2018-01-09 10:45:00,110.43,110.43,110.31,110.34,37723.0,105.628,105.628,105.5133,105.542,37723.0
2018-01-09 10:50:00,110.35,110.36,110.27,110.27,41000.0,105.5515,105.5611,105.475,105.475,41000.0
2018-01-09 10:55:00,110.27,110.27,110.15,110.23,75550.0,105.475,105.475,105.3602,105.4367,75550.0
2018-01-09 11:00:00,110.24,110.24,110.15,110.17,46252.0,105.4463,105.4463,105.3602,105.3793,46252.0
2018-01-09 11:05:00,110.17,110.21,110.12,110.13,46207.0,105.3793,105.4176,105.3315,105.3411,46207.0
2018-01-09 11:10:00,110.13,110.21,110.1,110.17,54562.0,105.3411,105.4176,105.3124,105.3793,54562.0
2018-01-09 11:15:00,110.17,110.19,110.07,110.12,71606.0,105.3793,105.3985,105.2837,105.3315,71606.0
2018-01-09 11:20:00,110.13,110.27,110.08,110.27,74414.0,105.3411,105.475,105.2933,105.475,74414.0
2018-01-09 11:25:00,110.28,110.48,110.28,110.41,74570.0,105.4846,105.6759,105.4846,105.6089,74570.0
2018-01-09 11:30:00,110.41,110.46,110.38,110.42,62538.0,105.6089,105.6567,105.5802,105.6185,62538.0
2018-01-09 11:35:00,110.43,110.46,110.35,110.4,34777.0,105.628,105.6567,105.5515,105.5993,34777.0
2018-01-09 11:40:00,110.4,110.63,110.4,110.58,55721.0,105.5993,105.8193,105.5993,105.7715,55721.0
2018-01-09 11:45:00,110.59,110.62,110.47,110.61,78765.0,105.7811,105.8098,105.6663,105.8002,78765.0
2018-01-09 11:50:00,110.62,110.67,110.55,110.55,60234.0,105.8098,105.8576,105.7428,105.7428,60234.0
2018-01-09 11:55:00,110.55,110.57,110.46,110.53,46663.0,105.7428,105.762,105.6567,105.7237,46663.0
2018-01-09 12:00:00,110.53,110.6,110.49,110.55,56772.0,105.7237,105.7906,105.6854,105.7428,56772.0
2018-01-09 12:05:00,110.55,110.65,110.5,110.52,50717.0,105.7428,105.8385,105.695,105.7141,50717.0
2018-01-09 12:10:00,110.51,110.52,110.43,110.49,44996.0,105.7046,105.7141,105.628,105.6854,44996.0
2018-01-09 12:15:00,110.49,110.5,110.42,110.43,18537.0,105.6854,105.695,105.6185,105.628,18537.0
2018-01-09 12:20:00,110.43,110.45,110.38,110.45,54199.0,105.628,105.6472,105.5802,105.6472,54199.0
2018-01-09 12:25:00,110.45,110.45,110.38,110.41,41677.0,105.6472,105.6472,105.5802,105.6089,41677.0
2018-01-09 12:30:00,110.41,110.41,110.36,110.39,39802.0,105.6089,105.6089,105.5611,105.5898,39802.0
2018-01-09 12:35:00,110.38,110.38,110.3,110.32,32078.0,105.5802,105.5802,105.5037,105.5228,32078.0
2018-01-09 12:40:00,110.32,110.4,110.3,110.3,64087.0,105.5228,105.5993,105.5037,105.5037,64087.0
2018-01-09 12:45:00,110.31,110.41,110.3,110.4,45049.0,105.5133,105.6089,105.5037,105.5993,45049.0
2018-01-09 12:50:00,110.4,110.54,110.4,110.51,31284.0,105.5993,105.7333,105.5993,105.7046,31284.0
2018-01-09 12:55:00,110.51,110.55,110.5,110.5,20098.0,105.7046,105.7428,105.695,105.695,20098.0
2018-01-09 13:00:00,110.5,110.51,110.44,110.46,70568.0,105.695,105.7046,105.6376,105.6567,70568.0
2018-01-09 13:05:00,110.45,110.48,110.42,110.43,36465.0,105.6472,105.6759,105.6185,105.628,36465.0
2018-01-09 13:10:00,110.44,110.44,110.26,110.28,44011.0,105.6376,105.6376,105.4654,105.4846,44011.0
2018-01-09 13:15:00,110.27,110.3,110.22,110.23,49685.0,105.475,105.5037,105.4272,105.4367,49685.0
2018-01-09 13:20:00,110.23,110.26,110.22,110.26,23671.0,105.4367,105.4654,105.4272,105.4654,23671.0
2018-01-09 13:25:00,110.25,110.37,110.25,110.37,53880.0,105.4559,105.5706,105.4559,105.5706,53880.0
2018-01-09 13:30:00,110.37,110.37,110.25,110.26,28718.0,105.5706,105.5706,105.4559,105.4654,28718.0
2018-01-09 13:35:00,110.26,110.3,110.24,110.28,28421.0,105.4654,105.5037,105.4463,105.4846,28421.0
2018-01-09 13:40:00,110.28,110.41,110.27,110.4,37959.0,105.4846,105.6089,105.475,105.5993,37959.0
2018-01-09 13:45:00,110.41,110.45,110.39,110.43,31250.0,105.6089,105.6472,105.5898,105.628,31250.0
2018-01-09 13:50:00,110.44,110.47,110.41,110.47,23770.0,105.6376,105.6663,105.6089,105.6663,23770.0
2018-01-09 13:55:00,110.47,110.49,110.44,110.47,27771.0,105.6663,105.6854,105.6376,105.6663,27771.0
2018-01-09 14:00:00,110.48,110.5,110.4,110.42,53176.0,105.6759,105.695,105.5993,105.6185,53176.0
2018-01-09 14:05:00,110.42,110.46,110.37,110.38,29133.0,105.6185,105.6567,105.5706,105.5802,29133.0
2018-01-09 14:10:00,110.37,110.39,110.29,110.36,39872.0,105.5706,105.5898,105.4941,105.5611,39872.0
2018-01-09 14:15:00,110.36,110.37,110.27,110.3,32457.0,105.5611,105.5706,105.475,105.5037,32457.0
2018-01-09 14:20:00,110.31,110.31,110.2,110.2,37835.0,105.5133,105.5133,105.408,105.408,37835.0
2018-01-09 14:25:00,110.21,110.23,110.17,110.19,34483.0,105.4176,105.4367,105.3793,105.3985,34483.0
2018-01-09 14:30:00,110.19,110.19,110.09,110.13,49647.0,105.3985,105.3985,105.3028,105.3411,49647.0
2018-01-09 14:35:00,110.13,110.15,110.07,110.13,39665.0,105.3411,105.3602,105.2837,105.3411,39665.0
2018-01-09 14:40:00,110.13,110.14,110.07,110.12,35954.0,105.3411,105.3506,105.2837,105.3315,35954.0
2018-01-09 14:45:00,110.12,110.15,110.11,110.12,22051.0,105.3315,105.3602,105.322,105.3315,22051.0
2018-01-09 14:50:00,110.13,110.15,110.1,110.12,26802.0,105.3411,105.3602,105.3124,105.3315,26802.0
2018-01-09 14:55:00,110.12,110.21,110.12,110.19,31770.0,105.3315,105.4176,105.3315,105.3985,31770.0
2018-01-09 15:00:00,110.18,110.21,110.14,110.15,33234.0,105.3889,105.4176,105.3506,105.3602,33234.0
2018-01-09 15:05:00,110.15,110.2,110.12,110.19,51856.0,105.3602,105.408,105.3315,105.3985,51856.0
2018-01-09 15:10:00,110.19,110.23,110.18,110.22,32620.0,105.3985,105.4367,105.3889,105.4272,32620.0
2018-01-09 15:15:00,110.21,110.22,110.11,110.13,58127.0,105.4176,105.4272,105.322,105.3411,58127.0
2018-01-09 15:20:00,110.13,110.15,110.05,110.14,76102.0,105.3411,105.3602,105.2646,105.3506,76102.0
2018-01-09 15:25:00,110.13,110.15,110.03,110.04,46393.0,105.3411,105.3602,105.2454,105.255,46393.0
2018-01-09 15:30:00,110.04,110.06,109.98,110.01,85371.0,105.255,105.2741,105.1976,105.2263,85371.0
2018-01-09 15:35:00,110.01,110.03,109.96,110.0,73551.0,105.2263,105.2454,105.1785,105.2167,73551.0
2018-01-09 15:40:00,110.01,110.04,110.0,110.02,60513.0,105.2263,105.255,105.2167,105.2359,60513.0
2018-01-09 15:45:00,110.01,110.01,109.91,109.96,113483.0,105.2263,105.2263,105.1307,105.1785,113483.0
2018-01-09 15:50:00,109.96,110.04,109.91,109.93,135883.0,105.1785,105.255,105.1307,105.1498,135883.0
2018-01-09 15:55:00,109.93,109.97,109.86,109.97,355866.0,105.1498,105.188,105.0828,105.188,355866.0
2018-01-10 09:30:00,109.96,110.0,109.51,109.73,291882.0,105.1785,105.2167,104.748,104.9585,291882.0
2018-01-10 09:35:00,109.72,109.98,109.61,109.95,46731.0,104.9489,105.1976,104.8437,105.1689,46731.0
2018-01-10 09:40:00,109.97,110.12,109.86,110.08,115392.0,105.188,105.3315,105.0828,105.2933,115392.0
2018-01-10 09:45:00,110.11,110.39,110.09,110.31,76977.0,105.322,105.5898,105.3028,105.5133,76977.0
2018-01-10 09:50:00,110.33,110.46,110.17,110.42,78358.0,105.5324,105.6567,105.3793,105.6185,78358.0
2018-01-10 09:55:00,110.42,110.5,110.23,110.23,88092.0,105.6185,105.695,105.4367,105.4367,88092.0
2018-01-10 10:00:00,110.2,110.26,109.97,110.01,124483.0,105.408,105.4654,105.188,105.2263,124483.0
2018-01-10 10:05:00,110.01,110.15,109.99,110.09,67167.0,105.2263,105.3602,105.2072,105.3028,67167.0
2018-01-10 10:10:00,110.1,110.18,110.07,110.07,69205.0,105.3124,105.3889,105.2837,105.2837,69205.0
2018-01-10 10:15:00,110.1,110.38,110.1,110.34,93605.0,105.3124,105.5802,105.3124,105.542,93605.0
2018-01-10 10:20:00,110.34,110.45,110.26,110.29,57026.0,105.542,105.6472,105.4654,105.4941,57026.0
2018-01-10 10:25:00,110.29,110.3,110.12,110.13,100331.0,105.4941,105.5037,105.3315,105.3411,100331.0
2018-01-10 10:30:00,110.15,110.31,110.13,110.3,80017.0,105.3602,105.5133,105.3411,105.5037,80017.0
2018-01-10 10:35:00,110.29,110.35,110.19,110.26,71748.0,105.4941,105.5515,105.3985,105.4654,71748.0
2018-01-10 10:40:00,110.26,110.31,110.24,110.3,44259.0,105.4654,105.5133,105.4463,105.5037,44259.0
2018-01-10 10:45:00,110.3,110.31,110.15,110.17,44464.0,105.5037,105.5133,105.3602,105.3793,44464.0
2018-01-10 10:50:00,110.17,110.2,110.13,110.16,63761.0,105.3793,105.408,105.3411,105.3698,63761.0
2018-01-10 10:55:00,110.16,110.31,110.16,110.3,61437.0,105.3698,105.5133,105.3698,105.5037,61437.0
2018-01-10 11:00:00,110.31,110.48,110.29,110.39,36361.0,105.5133,105.6759,105.4941,105.5898,36361.0
2018-01-10 11:05:00,110.39,110.42,110.33,110.39,34253.0,105.5898,105.6185,105.5324,105.5898,34253.0
2018-01-10 11:10:00,110.39,110.4,110.29,110.29,27870.0,105.5898,105.5993,105.4941,105.4941,27870.0
2018-01-10 11:15:00,110.29,110.33,110.21,110.23,34884.0,105.4941,105.5324,105.4176,105.4367,34884.0
2018-01-10 11:20:00,110.23,110.23,110.0,110.14,77997.0,105.4367,105.4367,105.2167,105.3506,77997.0
2018-01-10 11:25:00,110.15,110.15,110.01,110.12,91490.0,105.3602,105.3602,105.2263,105.3315,91490.0
2018-01-10 11:30:00,110.11,110.22,110.1,110.15,36022.0,105.322,105.4272,105.3124,105.3602,36022.0
2018-01-10 11:35:00,110.13,110.18,110.08,110.1,52814.0,105.3411,105.3889,105.2933,105.3124,52814.0
2018-01-10 11:40:00,110.1,110.19,110.08,110.11,51326.0,105.3124,105.3985,105.2933,105.322,51326.0
2018-01-10 11:45:00,110.1,110.14,109.86,109.87,55097.0,105.3124,105.3506,105.0828,105.0924,55097.0
2018-01-10 11:50:00,109.87,109.99,109.86,109.92,48939.0,105.0924,105.2072,105.0828,105.1402,48939.0
2018-01-10 11:55:00,109.91,109.94,109.87,109.9,37656.0,105.1307,105.1593,105.0924,105.1211,37656.0
2018-01-10 12:00:00,109.9,109.91,109.78,109.78,39708.0,105.1211,105.1307,105.0063,105.0063,39708.0
2018-01-10 12:05:00,109.78,110.08,109.77,110.07,29619.0,105.0063,105.2933,104.9967,105.2837,29619.0
2018-01-10 12:10:00,110.06,110.09,109.98,110.01,30433.0,105.2741,105.3028,105.1976,105.2263,30433.0
2018-01-10 12:15:00,110.02,110.05,109.97,110.01,26487.0,105.2359,105.2646,105.188,105.2263,26487.0
2018-01-10 12:20:00,110.01,110.09,110.0,110.04,68523.0,105.2263,105.3028,105.2167,105.255,68523.0
2018-01-10 12:25:00,110.05,110.05,109.93,109.93,68374.0,105.2646,105.2646,105.1498,105.1498,68374.0
2018-01-10 12:30:00,109.94,109.99,109.91,109.98,35087.0,105.1593,105.2072,105.1307,105.1976,35087.0
2018-01-10 12:35:00,109.98,110.08,109.97,110.07,23328.0,105.1976,105.2933,105.188,105.2837,23328.0
2018-01-10 12:40:00,110.07,110.08,110.01,110.06,20943.0,105.2837,105.2933,105.2263,105.2741,20943.0
2018-01-10 12:45:00,110.07,110.12,110.05,110.09,54148.0,105.2837,105.3315,105.2646,105.3028,54148.0
2018-01-10 12:50:00,110.09,110.15,110.06,110.1,21402.0,105.3028,105.3602,105.2741,105.3124,21402.0
2018-01-10 12:55:00,110.09,110.12,110.07,110.07,24249.0,105.3028,105.3315,105.2837,105.2837,24249.0
2018-01-10 13:00:00,110.09,110.19,110.06,110.09,34856.0,105.3028,105.3985,105.2741,105.3028,34856.0
2018-01-10 13:05:00,110.1,110.16,110.07,110.1,20601.0,105.3124,105.3698,105.2837,105.3124,20601.0
2018-01-10 13:10:00,110.1,110.17,110.06,110.06,40268.0,105.3124,105.3793,105.2741,105.2741,40268.0
2018-01-10 13:15:00,110.08,110.09,109.94,110.0,99033.0,105.2933,105.3028,105.1593,105.2167,99033.0
2018-01-10 13:20:00,110.02,110.05,110.01,110.04,34320.0,105.2359,105.2646,105.2263,105.255,34320.0
2018-01-10 13:25:00,110.04,110.05,109.98,110.0,27892.0,105.255,105.2646,105.1976,105.2167,27892.0
2018-01-10 13:30:00,109.98,110.02,109.98,109.99,25770.0,105.1976,105.2359,105.1976,105.2072,25770.0
2018-01-10 13:35:00,110.0,110.01,109.97,109.98,49488.0,105.2167,105.2263,105.188,105.1976,49488.0
2018-01-10 13:40:00,109.99,109.99,109.93,109.95,29876.0,105.2072,105.2072,105.1498,105.1689,29876.0
2018-01-10 13:45:00,109.95,109.97,109.9,109.95,26232.0,105.1689,105.188,105.1211,105.1689,26232.0
2018-01-10 13:50:00,109.95,109.96,109.92,109.94,33105.0,105.1689,105.1785,105.1402,105.1593,33105.0
2018-01-10 13:55:00,109.93,109.94,109.88,109.92,26645.0,105.1498,105.1593,105.102,105.1402,26645.0
2018-01-10 14:00:00,109.92,109.94,109.89,109.91,35310.0,105.1402,105.1593,105.1115,105.1307,35310.0
2018-01-10 14:05:00,109.91,109.92,109.85,109.86,32455.0,105.1307,105.1402,105.0733,105.0828,32455.0
2018-01-10 14:10:00,109.87,109.87,109.59,109.64,107292.0,105.0924,105.0924,104.8246,104.8724,107292.0
2018-01-10 14:15:00,109.64,109.66,109.56,109.62,64143.0,104.8724,104.8915,104.7959,104.8533,64143.0
2018-01-10 14:20:00,109.62,109.75,109.6,109.66,44950.0,104.8533,104.9776,104.8341,104.8915,44950.0
2018-01-10 14:25:00,109.65,109.67,109.47,109.48,102790.0,104.882,104.9011,104.7098,104.7193,102790.0
2018-01-10 14:30:00,109.49,109.51,109.47,109.48,59893.0,104.7289,104.748,104.7098,104.7193,59893.0
2018-01-10 14:35:00,109.49,109.51,109.44,109.44,49610.0,104.7289,104.748,104.6811,104.6811,49610.0
2018-01-10 14:40:00,109.43,109.51,109.41,109.49,54411.0,104.6715,104.748,104.6524,104.7289,54411.0
2018-01-10 14:45:00,109.48,109.51,109.45,109.49,36273.0,104.7193,104.748,104.6907,104.7289,36273.0
2018-01-10 14:50:00,109.48,109.51,109.42,109.44,44831.0,104.7193,104.748,104.662,104.6811,44831.0
2018-01-10 14:55:00,109.44,109.44,109.37,109.39,58073.0,104.6811,104.6811,104.6141,104.6333,58073.0
2018-01-10 15:00:00,109.4,109.49,109.36,109.47,50319.0,104.6428,104.7289,104.6046,104.7098,50319.0
2018-01-10 15:05:00,109.47,109.51,109.46,109.47,55936.0,104.7098,104.748,104.7002,104.7098,55936.0
2018-01-10 15:10:00,109.47,109.49,109.27,109.29,88333.0,104.7098,104.7289,104.5185,104.5376,88333.0
2018-01-10 15:15:00,109.3,109.3,109.01,109.02,135030.0,104.5472,104.5472,104.2698,104.2794,135030.0
2018-01-10 15:20:00,109.03,109.21,109.02,109.16,116172.0,104.2889,104.4611,104.2794,104.4133,116172.0
2018-01-10 15:25:00,109.16,109.35,109.16,109.33,73200.0,104.4133,104.595,104.4133,104.5759,73200.0
2018-01-10 15:30:00,109.34,109.41,109.32,109.38,89447.0,104.5854,104.6524,104.5663,104.6237,89447.0
2018-01-10 15:35:00,109.38,109.51,109.36,109.43,69576.0,104.6237,104.748,104.6046,104.6715,69576.0
2018-01-10 15:40:00,109.44,109.49,109.41,109.45,75756.0,104.6811,104.7289,104.6524,104.6907,75756.0
2018-01-10 15:45:00,109.46,109.49,109.32,109.33,114156.0,104.7002,104.7289,104.5663,104.5759,114156.0
2018-01-10 15:50:00,109.34,109.5,109.33,109.48,99516.0,104.5854,104.7385,104.5759,104.7193,99516.0
2018-01-10 15:55:00,109.48,109.56,109.46,109.47,169142.0,104.7193,104.7959,104.7002,104.7098,169142.0
2018-01-11 09:30:00,110.25,110.39,109.88,109.92,313104.0,105.4559,105.5898,105.102,105.1402,313104.0
2018-01-11 09:35:00,109.92,110.02,109.58,109.89,120907.0,105.1402,105.2359,104.815,105.1115,120907.0
2018-01-11 09:40:00,109.9,109.91,109.69,109.76,102085.0,105.1211,105.1307,104.9202,104.9872,102085.0
2018-01-11 09:45:00,109.73,109.82,109.65,109.7,84661.0,104.9585,105.0446,104.882,104.9298,84661.0
2018-01-11 09:50:00,109.69,109.81,109.63,109.7,55103.0,104.9202,105.035,104.8628,104.9298,55103.0
2018-01-11 09:55:00,109.69,109.81,109.51,109.8,79088.0,104.9202,105.035,104.748,105.0254,79088.0
2018-01-11 10:00:00,109.8,110.02,109.77,109.95,94703.0,105.0254,105.2359,104.9967,105.1689,94703.0
2018-01-11 10:05:00,109.94,109.96,109.89,109.95,67810.0,105.1593,105.1785,105.1115,105.1689,67810.0
2018-01-11 10:10:00,109.95,110.05,109.95,109.97,130207.0,105.1689,105.2646,105.1689,105.188,130207.0
2018-01-11 10:15:00,109.97,109.98,109.85,109.98,96785.0,105.188,105.1976,105.0733,105.1976,96785.0
2018-01-11 10:20:00,109.98,110.02,109.92,109.98,54231.0,105.1976,105.2359,105.1402,105.1976,54231.0
2018-01-11 10:25:00,109.97,110.07,109.92,110.01,53322.0,105.188,105.2837,105.1402,105.2263,53322.0
2018-01-11 10:30:00,110.02,110.03,109.92,109.92,44086.0,105.2359,105.2454,105.1402,105.1402,44086.0
2018-01-11 10:35:00,109.94,109.94,109.79,109.86,57495.0,105.1593,105.1593,105.0159,105.0828,57495.0
2018-01-11 10:40:00,109.86,109.96,109.82,109.88,50378.0,105.0828,105.1785,105.0446,105.102,50378.0
2018-01-11 10:45:00,109.87,109.96,109.86,109.89,34729.0,105.0924,105.1785,105.0828,105.1115,34729.0
2018-01-11 10:50:00,109.88,109.9,109.84,109.86,38835.0,105.102,105.1211,105.0637,105.0828,38835.0
2018-01-11 10:55:00,109.86,109.91,109.67,109.87,67770.0,105.0828,105.1307,104.9011,105.0924,67770.0
2018-01-11 11:00:00,109.88,109.92,109.84,109.87,46449.0,105.102,105.1402,105.0637,105.0924,46449.0
2018-01-11 11:05:00,109.88,109.99,109.85,109.93,43552.0,105.102,105.2072,105.0733,105.1498,43552.0
2018-01-11 11:10:00,109.95,109.95,109.81,109.84,33182.0,105.1689,105.1689,105.035,105.0637,33182.0
2018-01-11 11:15:00,109.84,109.84,109.76,109.82,38003.0,105.0637,105.0637,104.9872,105.0446,38003.0
2018-01-11 11:20:00,109.81,109.83,109.78,109.8,52628.0,105.035,105.0541,105.0063,105.0254,52628.0
2018-01-11 11:25:00,109.79,109.79,109.64,109.69,52080.0,105.0159,105.0159,104.8724,104.9202,52080.0
2018-01-11 11:30:00,109.68,109.72,109.64,109.69,56895.0,104.9107,104.9489,104.8724,104.9202,56895.0
2018-01-11 11:35:00,109.69,109.86,109.69,109.85,44579.0,104.9202,105.0828,104.9202,105.0733,44579.0
2018-01-11 11:40:00,109.84,109.85,109.71,109.77,91422.0,105.0637,105.0733,104.9393,104.9967,91422.0
2018-01-11 11:45:00,109.77,109.79,109.73,109.77,31271.0,104.9967,105.0159,104.9585,104.9967,31271.0
2018-01-11 11:50:00,109.78,109.8,109.72,109.79,27535.0,105.0063,105.0254,104.9489,105.0159,27535.0
2018-01-11 11:55:00,109.79,109.87,109.79,109.85,33598.0,105.0159,105.0924,105.0159,105.0733,33598.0
2018-01-11 12:00:00,109.86,109.92,109.84,109.85,59459.0,105.0828,105.1402,105.0637,105.0733,59459.0
2018-01-11 12:05:00,109.85,109.85,109.76,109.81,36175.0,105.0733,105.0733,104.9872,105.035,36175.0
2018-01-11 12:10:00,109.8,109.83,109.76,109.76,48593.0,105.0254,105.0541,104.9872,104.9872,48593.0
2018-01-11 12:15:00,109.77,109.9,109.77,109.87,30038.0,104.9967,105.1211,104.9967,105.0924,30038.0
2018-01-11 12:20:00,109.87,109.91,109.86,109.9,29253.0,105.0924,105.1307,105.0828,105.1211,29253.0
2018-01-11 12:25:00,109.9,110.0,109.87,109.97,49099.0,105.1211,105.2167,105.0924,105.188,49099.0
2018-01-11 12:30:00,109.98,110.04,109.96,110.04,61921.0,105.1976,105.255,105.1785,105.255,61921.0
2018-01-11 12:35:00,110.03,110.16,110.0,110.09,102847.0,105.2454,105.3698,105.2167,105.3028,102847.0
2018-01-11 12:40:00,110.09,110.31,110.08,110.25,59398.0,105.3028,105.5133,105.2933,105.4559,59398.0
2018-01-11 12:45:00,110.25,110.37,110.23,110.3,26549.0,105.4559,105.5706,105.4367,105.5037,26549.0
2018-01-11 12:50:00,110.29,110.34,110.27,110.29,41155.0,105.4941,105.542,105.475,105.4941,41155.0
2018-01-11 12:55:00,110.27,110.32,110.23,110.3,25976.0,105.475,105.5228,105.4367,105.5037,25976.0
2018-01-11 13:00:00,110.31,110.47,110.31,110.32,55301.0,105.5133,105.6663,105.5133,105.5228,55301.0
2018-01-11 13:05:00,110.32,110.35,110.28,110.3,44975.0,105.5228,105.5515,105.4846,105.5037,44975.0
2018-01-11 13:10:00,110.3,110.36,110.27,110.28,34247.0,105.5037,105.5611,105.475,105.4846,34247.0
2018-01-11 13:15:00,110.29,110.37,110.29,110.34,39000.0,105.4941,105.5706,105.4941,105.542,39000.0
2018-01-11 13:20:00,110.34,110.44,110.32,110.4,66018.0,105.542,105.6376,105.5228,105.5993,66018.0
2018-01-11 13:25:00,110.4,110.4,110.33,110.33,60529.0,105.5993,105.5993,105.5324,105.5324,60529.0
2018-01-11 13:30:00,110.35,110.41,110.34,110.36,62377.0,105.5515,105.6089,105.542,105.5611,62377.0
2018-01-11 13:35:00,110.37,110.5,110.35,110.48,87322.0,105.5706,105.695,105.5515,105.6759,87322.0
2018-01-11 13:40:00,110.49,110.57,110.45,110.52,70089.0,105.6854,105.762,105.6472,105.7141,70089.0
2018-01-11 13:45:00,110.52,110.61,110.45,110.57,177795.0,105.7141,105.8002,105.6472,105.762,177795.0
2018-01-11 13:50:00,110.57,110.65,110.51,110.57,58705.0,105.762,105.8385,105.7046,105.762,58705.0
2018-01-11 13:55:00,110.57,110.71,110.49,110.65,189268.0,105.762,105.8959,105.6854,105.8385,189268.0
2018-01-11 14:00:00,110.65,110.69,110.61,110.61,29174.0,105.8385,105.8767,105.8002,105.8002,29174.0
2018-01-11 14:05:00,110.62,110.63,110.52,110.52,37834.0,105.8098,105.8193,105.7141,105.7141,37834.0
2018-01-11 14:10:00,110.52,110.56,110.51,110.52,17342.0,105.7141,105.7524,105.7046,105.7141,17342.0
2018-01-11 14:15:00,110.53,110.59,110.52,110.58,31135.0,105.7237,105.7811,105.7141,105.7715,31135.0
2018-01-11 14:20:00,110.6,110.66,110.58,110.59,41981.0,105.7906,105.848,105.7715,105.7811,41981.0
2018-01-11 14:25:00,110.6,110.65,110.59,110.64,27670.0,105.7906,105.8385,105.7811,105.8289,27670.0
2018-01-11 14:30:00,110.62,110.66,110.62,110.64,17832.0,105.8098,105.848,105.8098,105.8289,17832.0
2018-01-11 14:35:00,110.65,110.66,110.61,110.62,22192.0,105.8385,105.848,105.8002,105.8098,22192.0
2018-01-11 14:40:00,110.61,110.63,110.59,110.63,24661.0,105.8002,105.8193,105.7811,105.8193,24661.0
2018-01-11 14:45:00,110.61,110.69,110.61,110.69,33568.0,105.8002,105.8767,105.8002,105.8767,33568.0
2018-01-11 14:50:00,110.69,110.74,110.67,110.68,41737.0,105.8767,105.9246,105.8576,105.8672,41737.0
2018-01-11 14:55:00,110.69,110.73,110.67,110.71,36164.0,105.8767,105.915,105.8576,105.8959,36164.0
2018-01-11 15:00:00,110.7,110.85,110.69,110.84,50420.0,105.8863,106.0298,105.8767,106.0202,50420.0
2018-01-11 15:05:00,110.85,110.95,110.83,110.92,59440.0,106.0298,106.1254,106.0106,106.0967,59440.0
2018-01-11 15:10:00,110.91,110.92,110.8,110.81,70630.0,106.0872,106.0967,105.982,105.9915,70630.0
2018-01-11 15:15:00,110.8,110.83,110.72,110.75,72378.0,105.982,106.0106,105.9054,105.9341,72378.0
2018-01-11 15:20:00,110.75,110.76,110.61,110.69,74856.0,105.9341,105.9437,105.8002,105.8767,74856.0
2018-01-11 15:25:00,110.7,110.71,110.64,110.71,48968.0,105.8863,105.8959,105.8289,105.8959,48968.0
2018-01-11 15:30:00,110.71,110.73,110.64,110.69,59436.0,105.8959,105.915,105.8289,105.8767,59436.0
2018-01-11 15:35:00,110.69,110.82,110.67,110.78,68017.0,105.8767,106.0011,105.8576,105.9628,68017.0
2018-01-11 15:40:00,110.79,110.89,110.76,110.88,91408.0,105.9724,106.068,105.9437,106.0585,91408.0
2018-01-11 15:45:00,110.88,110.91,110.84,110.91,86228.0,106.0585,106.0872,106.0202,106.0872,86228.0
2018-01-11 15:50:00,110.91,111.08,110.91,111.03,186851.0,106.0872,106.2498,106.0872,106.2019,186851.0
2018-01-11 15:55:00,111.03,111.03,110.92,110.97,245255.0,106.2019,106.2019,106.0967,106.1446,245255.0
2018-01-12 09:30:00,111.32,111.94,111.32,111.77,212532.0,106.4793,107.0724,106.4793,106.9098,212532.0
2018-01-12 09:35:00,111.79,111.9,111.56,111.65,66459.0,106.9289,107.0341,106.7089,106.795,66459.0
2018-01-12 09:40:00,111.65,111.67,111.36,111.39,60152.0,106.795,106.8141,106.5176,106.5463,60152.0
2018-01-12 09:45:00,111.4,111.53,111.21,111.42,94392.0,106.5559,106.6802,106.3741,106.575,94392.0
2018-01-12 09:50:00,111.43,111.47,111.37,111.38,32278.0,106.5846,106.6228,106.5272,106.5367,32278.0
2018-01-12 09:55:00,111.36,111.39,111.23,111.27,60967.0,106.5176,106.5463,106.3933,106.4315,60967.0
2018-01-12 10:00:00,111.28,111.29,111.08,111.22,142681.0,106.4411,106.4506,106.2498,106.3837,142681.0
2018-01-12 10:05:00,111.24,111.36,111.18,111.31,63428.0,106.4028,106.5176,106.3454,106.4698,63428.0
2018-01-12 10:10:00,111.32,111.36,111.02,111.07,40873.0,106.4793,106.5176,106.1924,106.2402,40873.0
2018-01-12 10:15:00,111.08,111.15,111.04,111.05,44001.0,106.2498,106.3167,106.2115,106.2211,44001.0
2018-01-12 10:20:00,111.05,111.22,111.0,111.17,47410.0,106.2211,106.3837,106.1733,106.3359,47410.0
2018-01-12 10:25:00,111.18,111.36,111.17,111.31,39448.0,106.3454,106.5176,106.3359,106.4698,39448.0
2018-01-12 10:30:00,111.31,111.44,111.28,111.35,28275.0,106.4698,106.5941,106.4411,106.508,28275.0
2018-01-12 10:35:00,111.35,111.53,111.34,111.49,39569.0,106.508,106.6802,106.4985,106.6419,39569.0
2018-01-12 10:40:00,111.49,111.52,111.38,111.43,37979.0,106.6419,106.6706,106.5367,106.5846,37979.0
2018-01-12 10:45:00,111.45,111.48,111.43,111.46,53930.0,106.6037,106.6324,106.5846,106.6133,53930.0
2018-01-12 10:50:00,111.46,111.46,111.34,111.45,38742.0,106.6133,106.6133,106.4985,106.6037,38742.0
2018-01-12 10:55:00,111.45,111.47,111.38,111.45,51866.0,106.6037,106.6228,106.5367,106.6037,51866.0
2018-01-12 11:00:00,111.45,111.56,111.43,111.56,23949.0,106.6037,106.7089,106.5846,106.7089,23949.0
2018-01-12 11:05:00,111.55,111.58,111.49,111.53,25114.0,106.6993,106.728,106.6419,106.6802,25114.0
2018-01-12 11:10:00,111.52,111.53,111.46,111.48,37449.0,106.6706,106.6802,106.6133,106.6324,37449.0
2018-01-12 11:15:00,111.48,111.65,111.48,111.65,42006.0,106.6324,106.795,106.6324,106.795,42006.0
2018-01-12 11:20:00,111.64,111.7,111.6,111.7,57092.0,106.7854,106.8428,106.7472,106.8428,57092.0
2018-01-12 11:25:00,111.7,111.72,111.63,111.63,31590.0,106.8428,106.8619,106.7759,106.7759,31590.0
2018-01-12 11:30:00,111.63,111.65,111.43,111.46,68374.0,106.7759,106.795,106.5846,106.6133,68374.0
2018-01-12 11:35:00,111.46,111.56,111.43,111.56,24842.0,106.6133,106.7089,106.5846,106.7089,24842.0
2018-01-12 11:40:00,111.55,111.55,111.35,111.44,34268.0,106.6993,106.6993,106.508,106.5941,34268.0
2018-01-12 11:45:00,111.44,111.55,111.43,111.54,22441.0,106.5941,106.6993,106.5846,106.6898,22441.0
2018-01-12 11:50:00,111.55,111.59,111.47,111.47,31020.0,106.6993,106.7376,106.6228,106.6228,31020.0
2018-01-12 11:55:00,111.48,111.49,111.43,111.46,28556.0,106.6324,106.6419,106.5846,106.6133,28556.0
2018-01-12 12:00:00,111.47,111.6,111.46,111.57,28674.0,106.6228,106.7472,106.6133,106.7185,28674.0
2018-01-12 12:05:00,111.58,111.58,111.4,111.47,31234.0,106.728,106.728,106.5559,106.6228,31234.0
2018-01-12 12:10:00,111.47,111.51,111.45,111.5,29746.0,106.6228,106.6611,106.6037,106.6515,29746.0
2018-01-12 12:15:00,111.5,111.56,111.47,111.55,24127.0,106.6515,106.7089,106.6228,106.6993,24127.0
2018-01-12 12:20:00,111.56,111.62,111.54,111.61,38182.0,106.7089,106.7663,106.6898,106.7567,38182.0
2018-01-12 12:25:00,111.62,111.62,111.51,111.51,30759.0,106.7663,106.7663,106.6611,106.6611,30759.0
2018-01-12 12:30:00,111.51,111.54,111.45,111.53,29009.0,106.6611,106.6898,106.6037,106.6802,29009.0
2018-01-12 12:35:00,111.52,111.62,111.5,111.62,31505.0,106.6706,106.7663,106.6515,106.7663,31505.0
2018-01-12 12:40:00,111.62,111.65,111.55,111.59,35862.0,106.7663,106.795,106.6993,106.7376,35862.0
2018-01-12 12:45:00,111.6,111.71,111.59,111.7,47324.0,106.7472,106.8524,106.7376,106.8428,47324.0
2018-01-12 12:50:00,111.7,111.75,111.67,111.72,27527.0,106.8428,106.8906,106.8141,106.8619,27527.0
2018-01-12 12:55:00,111.71,111.79,111.71,111.78,31927.0,106.8524,106.9289,106.8524,106.9193,31927.0
2018-01-12 13:00:00,111.77,111.8,111.74,111.74,20635.0,106.9098,106.9385,106.8811,106.8811,20635.0
2018-01-12 13:05:00,111.74,111.74,111.64,111.65,31774.0,106.8811,106.8811,106.7854,106.795,31774.0
2018-01-12 13:10:00,111.66,111.7,111.63,111.69,28978.0,106.8046,106.8428,106.7759,106.8332,28978.0
2018-01-12 13:15:00,111.68,111.75,111.65,111.75,37627.0,106.8237,106.8906,106.795,106.8906,37627.0
2018-01-12 13:20:00,111.73,111.82,111.73,111.8,38236.0,106.8715,106.9576,106.8715,106.9385,38236.0
2018-01-12 13:25:00,111.8,111.9,111.8,111.9,87483.0,106.9385,107.0341,106.9385,107.0341,87483.0
2018-01-12 13:30:00,111.9,111.97,111.87,111.92,64482.0,107.0341,107.1011,107.0054,107.0532,64482.0
2018-01-12 13:35:00,111.92,111.95,111.88,111.95,26799.0,107.0532,107.0819,107.015,107.0819,26799.0
2018-01-12 13:40:00,111.94,112.02,111.91,111.92,96674.0,107.0724,107.1489,107.0437,107.0532,96674.0
2018-01-12 13:45:00,111.91,112.15,111.91,112.13,45998.0,107.0437,107.2732,107.0437,107.2541,45998.0
2018-01-12 13:50:00,112.14,112.2,112.12,112.17,58948.0,107.2637,107.3211,107.2446,107.2924,58948.0
2018-01-12 13:55:00,112.17,112.25,112.14,112.23,46500.0,107.2924,107.3689,107.2637,107.3498,46500.0
2018-01-12 14:00:00,112.25,112.29,112.23,112.25,53821.0,107.3689,107.4072,107.3498,107.3689,53821.0
2018-01-12 14:05:00,112.26,112.29,112.21,112.23,38380.0,107.3785,107.4072,107.3306,107.3498,38380.0
2018-01-12 14:10:00,112.24,112.3,112.23,112.24,62364.0,107.3593,107.4167,107.3498,107.3593,62364.0
2018-01-12 14:15:00,112.24,112.24,112.16,112.2,36498.0,107.3593,107.3593,107.2828,107.3211,36498.0
2018-01-12 14:20:00,112.19,112.21,112.17,112.19,42730.0,107.3115,107.3306,107.2924,107.3115,42730.0
2018-01-12 14:25:00,112.2,112.21,112.16,112.16,51403.0,107.3211,107.3306,107.2828,107.2828,51403.0
2018-01-12 14:30:00,112.16,112.17,112.08,112.09,39372.0,107.2828,107.2924,107.2063,107.2159,39372.0
2018-01-12 14:35:00,112.09,112.14,112.01,112.05,47681.0,107.2159,107.2637,107.1393,107.1776,47681.0
2018-01-12 14:40:00,112.04,112.06,112.01,112.04,29367.0,107.168,107.1872,107.1393,107.168,29367.0
2018-01-12 14:45:00,112.04,112.15,112.04,112.15,43841.0,107.168,107.2732,107.168,107.2732,43841.0
2018-01-12 14:50:00,112.15,112.21,112.14,112.17,48041.0,107.2732,107.3306,107.2637,107.2924,48041.0
2018-01-12 14:55:00,112.17,112.17,112.11,112.13,47161.0,107.2924,107.2924,107.235,107.2541,47161.0
2018-01-12 15:00:00,112.12,112.16,112.12,112.15,64456.0,107.2446,107.2828,107.2446,107.2732,64456.0
2018-01-12 15:05:00,112.16,112.16,112.1,112.14,47288.0,107.2828,107.2828,107.2254,107.2637,47288.0
2018-01-12 15:10:00,112.14,112.15,112.08,112.13,40165.0,107.2637,107.2732,107.2063,107.2541,40165.0
2018-01-12 15:15:00,112.12,112.21,112.12,112.21,50826.0,107.2446,107.3306,107.2446,107.3306,50826.0
2018-01-12 15:20:00,112.22,112.22,112.15,112.18,56453.0,107.3402,107.3402,107.2732,107.3019,56453.0
2018-01-12 15:25:00,112.18,112.2,112.08,112.11,64882.0,107.3019,107.3211,107.2063,107.235,64882.0
2018-01-12 15:30:00,112.11,112.17,112.07,112.16,71098.0,107.235,107.2924,107.1967,107.2828,71098.0
2018-01-12 15:35:00,112.16,112.19,112.12,112.17,58970.0,107.2828,107.3115,107.2446,107.2924,58970.0
2018-01-12 15:40:00,112.17,112.24,112.17,112.23,98243.0,107.2924,107.3593,107.2924,107.3498,98243.0
2018-01-12 15:45:00,112.24,112.72,112.23,112.69,242779.0,107.3593,107.8185,107.3498,107.7898,242779.0
2018-01-12 15:50:00,112.69,112.71,112.54,112.65,173570.0,107.7898,107.8089,107.6463,107.7515,173570.0
2018-01-12 15:55:00,112.65,112.67,112.38,112.48,398727.0,107.7515,107.7706,107.4932,107.5889,398727.0
2018-01-16 09:30:00,113.07,113.16,112.77,112.98,298790.0,108.1532,108.2393,107.8663,108.0672,298790.0
2018-01-16 09:35:00,112.96,113.0,112.73,112.87,73036.0,108.048,108.0863,107.828,107.9619,73036.0
2018-01-16 09:40:00,112.88,112.92,112.5,112.58,83416.0,107.9715,108.0098,107.608,107.6845,83416.0
2018-01-16 09:45:00,112.59,112.66,112.45,112.52,127074.0,107.6941,107.7611,107.5602,107.6272,127074.0
2018-01-16 09:50:00,112.52,112.55,112.22,112.25,101395.0,107.6272,107.6559,107.3402,107.3689,101395.0
2018-01-16 09:55:00,112.25,112.55,112.24,112.55,107829.0,107.3689,107.6559,107.3593,107.6559,107829.0
2018-01-16 10:00:00,112.55,112.56,112.44,112.46,81548.0,107.6559,107.6654,107.5506,107.5698,81548.0
2018-01-16 10:05:00,112.46,112.53,112.35,112.36,83431.0,107.5698,107.6367,107.4645,107.4741,83431.0
2018-01-16 10:10:00,112.36,112.36,112.22,112.27,93031.0,107.4741,107.4741,107.3402,107.388,93031.0
2018-01-16 10:15:00,112.26,112.33,112.18,112.18,76058.0,107.3785,107.4454,107.3019,107.3019,76058.0
2018-01-16 10:20:00,112.19,112.22,112.12,112.16,66328.0,107.3115,107.3402,107.2446,107.2828,66328.0
2018-01-16 10:25:00,112.15,112.17,112.06,112.06,99154.0,107.2732,107.2924,107.1872,107.1872,99154.0
2018-01-16 10:30:00,112.07,112.16,111.96,111.97,88256.0,107.1967,107.2828,107.0915,107.1011,88256.0
2018-01-16 10:35:00,111.97,112.09,111.87,112.0,127056.0,107.1011,107.2159,107.0054,107.1298,127056.0
2018-01-16 10:40:00,112.02,112.02,111.84,111.97,87424.0,107.1489,107.1489,106.9767,107.1011,87424.0
2018-01-16 10:45:00,111.95,112.04,111.9,111.97,73681.0,107.0819,107.168,107.0341,107.1011,73681.0
2018-01-16 10:50:00,111.96,111.96,111.7,111.78,48916.0,107.0915,107.0915,106.8428,106.9193,48916.0
2018-01-16 10:55:00,111.78,111.81,111.6,111.63,75580.0,106.9193,106.948,106.7472,106.7759,75580.0
2018-01-16 11:00:00,111.63,111.74,111.56,111.73,85201.0,106.7759,106.8811,106.7089,106.8715,85201.0
2018-01-16 11:05:00,111.74,111.76,111.56,111.56,107673.0,106.8811,106.9002,106.7089,106.7089,107673.0
2018-01-16 11:10:00,111.57,111.7,111.47,111.48,114822.0,106.7185,106.8428,106.6228,106.6324,114822.0
2018-01-16 11:15:00,111.47,111.64,111.37,111.44,117488.0,106.6228,106.7854,106.5272,106.5941,117488.0
2018-01-16 11:20:00,111.43,111.59,111.38,111.57,75962.0,106.5846,106.7376,106.5367,106.7185,75962.0
2018-01-16 11:25:00,111.57,111.62,111.48,111.55,121305.0,106.7185,106.7663,106.6324,106.6993,121305.0
2018-01-16 11:30:00,111.55,111.6,111.41,111.59,97312.0,106.6993,106.7472,106.5654,106.7376,97312.0
2018-01-16 11:35:00,111.58,111.72,111.57,111.67,50471.0,106.728,106.8619,106.7185,106.8141,50471.0
2018-01-16 11:40:00,111.67,111.69,111.53,111.54,49436.0,106.8141,106.8332,106.6802,106.6898,49436.0
2018-01-16 11:45:00,111.52,111.65,111.43,111.58,92173.0,106.6706,106.795,106.5846,106.728,92173.0
2018-01-16 11:50:00,111.59,111.62,111.45,111.51,79661.0,106.7376,106.7663,106.6037,106.6611,79661.0
2018-01-16 11:55:00,111.5,111.58,111.47,111.49,69984.0,106.6515,106.728,106.6228,106.6419,69984.0
2018-01-16 12:00:00,111.5,111.54,111.41,111.48,65995.0,106.6515,106.6898,106.5654,106.6324,65995.0
2018-01-16 12:05:00,111.48,111.52,111.41,111.5,52653.0,106.6324,106.6706,106.5654,106.6515,52653.0
2018-01-16 12:10:00,111.5,111.64,111.47,111.64,59779.0,106.6515,106.7854,106.6228,106.7854,59779.0
2018-01-16 12:15:00,111.64,111.67,111.59,111.62,78849.0,106.7854,106.8141,106.7376,106.7663,78849.0
2018-01-16 12:20:00,111.61,111.71,111.6,111.71,95247.0,106.7567,106.8524,106.7472,106.8524,95247.0
2018-01-16 12:25:00,111.71,111.83,111.66,111.81,48553.0,106.8524,106.9672,106.8046,106.948,48553.0
2018-01-16 12:30:00,111.82,111.84,111.64,111.67,71043.0,106.9576,106.9767,106.7854,106.8141,71043.0
2018-01-16 12:35:00,111.68,111.73,111.51,111.54,65877.0,106.8237,106.8715,106.6611,106.6898,65877.0
2018-01-16 12:40:00,111.54,111.58,111.48,111.56,46433.0,106.6898,106.728,106.6324,106.7089,46433.0
2018-01-16 12:45:00,111.57,111.61,111.54,111.54,30036.0,106.7185,106.7567,106.6898,106.6898,30036.0
2018-01-16 12:50:00,111.54,111.55,111.43,111.49,47947.0,106.6898,106.6993,106.5846,106.6419,47947.0
2018-01-16 12:55:00,111.49,111.49,111.42,111.43,37969.0,106.6419,106.6419,106.575,106.5846,37969.0
2018-01-16 13:00:00,111.44,111.44,111.34,111.36,62407.0,106.5941,106.5941,106.4985,106.5176,62407.0
2018-01-16 13:05:00,111.36,111.48,111.29,111.46,61433.0,106.5176,106.6324,106.4506,106.6133,61433.0
2018-01-16 13:10:00,111.45,111.49,111.37,111.41,61527.0,106.6037,106.6419,106.5272,106.5654,61527.0
2018-01-16 13:15:00,111.42,111.48,111.38,111.41,31223.0,106.575,106.6324,106.5367,106.5654,31223.0
2018-01-16 13:20:00,111.4,111.42,111.35,111.37,32734.0,106.5559,106.575,106.508,106.5272,32734.0
2018-01-16 13:25:00,111.36,111.36,111.3,111.33,31526.0,106.5176,106.5176,106.4602,106.4889,31526.0
2018-01-16 13:30:00,111.33,111.33,111.25,111.25,35220.0,106.4889,106.4889,106.4124,106.4124,35220.0
2018-01-16 13:35:00,111.26,111.26,111.19,111.26,51769.0,106.4219,106.4219,106.355,106.4219,51769.0
2018-01-16 13:40:00,111.25,111.28,111.23,111.25,31059.0,106.4124,106.4411,106.3933,106.4124,31059.0
2018-01-16 13:45:00,111.26,111.32,111.26,111.27,32195.0,106.4219,106.4793,106.4219,106.4315,32195.0
2018-01-16 13:50:00,111.27,111.29,111.12,111.13,62656.0,106.4315,106.4506,106.288,106.2976,62656.0
2018-01-16 13:55:00,111.14,111.21,111.1,111.2,47610.0,106.3072,106.3741,106.2689,106.3646,47610.0
2018-01-16 14:00:00,111.19,111.24,111.07,111.13,46304.0,106.355,106.4028,106.2402,106.2976,46304.0
2018-01-16 14:05:00,111.14,111.25,111.14,111.23,48352.0,106.3072,106.4124,106.3072,106.3933,48352.0
2018-01-16 14:10:00,111.22,111.31,111.21,111.23,41196.0,106.3837,106.4698,106.3741,106.3933,41196.0
2018-01-16 14:15:00,111.24,111.28,111.1,111.18,63957.0,106.4028,106.4411,106.2689,106.3454,63957.0
2018-01-16 14:20:00,111.18,111.31,111.15,111.25,60772.0,106.3454,106.4698,106.3167,106.4124,60772.0
2018-01-16 14:25:00,111.25,111.29,111.15,111.18,57538.0,106.4124,106.4506,106.3167,106.3454,57538.0
2018-01-16 14:30:00,111.17,111.23,111.12,111.15,46660.0,106.3359,106.3933,106.288,106.3167,46660.0
2018-01-16 14:35:00,111.15,111.2,111.07,111.09,51839.0,106.3167,106.3646,106.2402,106.2593,51839.0
2018-01-16 14:40:00,111.08,111.15,111.01,111.01,60239.0,106.2498,106.3167,106.1828,106.1828,60239.0
2018-01-16 14:45:00,111.01,111.14,110.9,111.04,89456.0,106.1828,106.3072,106.0776,106.2115,89456.0
2018-01-16 14:50:00,111.06,111.11,110.98,111.03,45064.0,106.2306,106.2785,106.1541,106.2019,45064.0
2018-01-16 14:55:00,111.02,111.07,111.0,111.02,43567.0,106.1924,106.2402,106.1733,106.1924,43567.0
2018-01-16 15:00:00,111.02,111.16,111.0,111.11,84018.0,106.1924,106.3263,106.1733,106.2785,84018.0
2018-01-16 15:05:00,111.11,111.21,111.1,111.21,82683.0,106.2785,106.3741,106.2689,106.3741,82683.0
2018-01-16 15:10:00,111.21,111.25,111.15,111.2,74593.0,106.3741,106.4124,106.3167,106.3646,74593.0
2018-01-16 15:15:00,111.19,111.19,111.03,111.06,66862.0,106.355,106.355,106.2019,106.2306,66862.0
2018-01-16 15:20:00,111.05,111.13,111.03,111.05,64862.0,106.2211,106.2976,106.2019,106.2211,64862.0
2018-01-16 15:25:00,111.04,111.13,111.01,111.1,76602.0,106.2115,106.2976,106.1828,106.2689,76602.0
2018-01-16 15:30:00,111.11,111.11,110.97,111.02,78562.0,106.2785,106.2785,106.1446,106.1924,78562.0
2018-01-16 15:35:00,111.02,111.06,110.95,110.98,81430.0,106.1924,106.2306,106.1254,106.1541,81430.0
2018-01-16 15:40:00,110.98,110.98,110.87,110.95,111148.0,106.1541,106.1541,106.0489,106.1254,111148.0
2018-01-16 15:45:00,110.94,110.95,110.81,110.84,124045.0,106.1159,106.1254,105.9915,106.0202,124045.0
2018-01-16 15:50:00,110.84,110.86,110.65,110.66,161118.0,106.0202,106.0393,105.8385,105.848,161118.0
2018-01-16 15:55:00,110.66,110.73,110.62,110.68,308813.0,105.848,105.915,105.8098,105.8672,308813.0
2018-01-17 09:30:00,111.2,111.45,110.89,111.01,269761.0,106.3646,106.6037,106.068,106.1828,269761.0
2018-01-17 09:35:00,110.95,111.08,110.86,110.92,104679.0,106.1254,106.2498,106.0393,106.0967,104679.0
2018-01-17 09:40:00,110.93,111.13,110.8,111.08,65371.0,106.1063,106.2976,105.982,106.2498,65371.0
2018-01-17 09:45:00,111.13,111.34,110.97,111.0,85990.0,106.2976,106.4985,106.1446,106.1733,85990.0
2018-01-17 09:50:00,111.03,111.07,110.87,110.9,72176.0,106.2019,106.2402,106.0489,106.0776,72176.0
2018-01-17 09:55:00,110.9,111.04,110.8,110.8,91145.0,106.0776,106.2115,105.982,105.982,91145.0
2018-01-17 10:00:00,110.8,110.99,110.76,110.93,108872.0,105.982,106.1637,105.9437,106.1063,108872.0
2018-01-17 10:05:00,110.94,111.0,110.9,110.96,58488.0,106.1159,106.1733,106.0776,106.135,58488.0
2018-01-17 10:10:00,110.98,111.0,110.79,110.82,39664.0,106.1541,106.1733,105.9724,106.0011,39664.0
2018-01-17 10:15:00,110.82,110.86,110.72,110.77,52303.0,106.0011,106.0393,105.9054,105.9533,52303.0
2018-01-17 10:20:00,110.79,110.8,110.68,110.75,71020.0,105.9724,105.982,105.8672,105.9341,71020.0
2018-01-17 10:25:00,110.75,110.79,110.61,110.7,106477.0,105.9341,105.9724,105.8002,105.8863,106477.0
2018-01-17 10:30:00,110.71,110.8,110.56,110.79,76086.0,105.8959,105.982,105.7524,105.9724,76086.0
2018-01-17 10:35:00,110.78,110.9,110.77,110.78,51105.0,105.9628,106.0776,105.9533,105.9628,51105.0
2018-01-17 10:40:00,110.79,110.88,110.71,110.8,47099.0,105.9724,106.0585,105.8959,105.982,47099.0
2018-01-17 10:45:00,110.8,110.84,110.74,110.8,38766.0,105.982,106.0202,105.9246,105.982,38766.0
2018-01-17 10:50:00,110.8,110.92,110.78,110.89,30408.0,105.982,106.0967,105.9628,106.068,30408.0
2018-01-17 10:55:00,110.89,111.03,110.86,111.01,64425.0,106.068,106.2019,106.0393,106.1828,64425.0
2018-01-17 11:00:00,111.01,111.02,110.94,110.96,40693.0,106.1828,106.1924,106.1159,106.135,40693.0
2018-01-17 11:05:00,110.95,110.99,110.82,110.98,48237.0,106.1254,106.1637,106.0011,106.1541,48237.0
2018-01-17 11:10:00,110.98,111.0,110.85,110.88,36051.0,106.1541,106.1733,106.0298,106.0585,36051.0
2018-01-17 11:15:00,110.9,110.93,110.82,110.83,43002.0,106.0776,106.1063,106.0011,106.0106,43002.0
2018-01-17 11:20:00,110.84,110.88,110.78,110.83,22753.0,106.0202,106.0585,105.9628,106.0106,22753.0
2018-01-17 11:25:00,110.85,110.9,110.81,110.82,43271.0,106.0298,106.0776,105.9915,106.0011,43271.0
2018-01-17 11:30:00,110.82,110.88,110.82,110.87,13542.0,106.0011,106.0585,106.0011,106.0489,13542.0
2018-01-17 11:35:00,110.87,110.87,110.74,110.76,27129.0,106.0489,106.0489,105.9246,105.9437,27129.0
2018-01-17 11:40:00,110.77,110.85,110.74,110.83,17436.0,105.9533,106.0298,105.9246,106.0106,17436.0
2018-01-17 11:45:00,110.83,110.87,110.79,110.87,26726.0,106.0106,106.0489,105.9724,106.0489,26726.0
2018-01-17 11:50:00,110.86,110.92,110.83,110.89,22421.0,106.0393,106.0967,106.0106,106.068,22421.0
2018-01-17 11:55:00,110.89,110.91,110.84,110.87,116926.0,106.068,106.0872,106.0202,106.0489,116926.0
2018-01-17 12:00:00,110.87,110.87,110.81,110.82,19924.0,106.0489,106.0489,105.9915,106.0011,19924.0
2018-01-17 12:05:00,110.82,110.85,110.8,110.82,14599.0,106.0011,106.0298,105.982,106.0011,14599.0
2018-01-17 12:10:00,110.83,110.85,110.8,110.84,24181.0,106.0106,106.0298,105.982,106.0202,24181.0
2018-01-17 12:15:00,110.85,110.87,110.82,110.86,21792.0,106.0298,106.0489,106.0011,106.0393,21792.0
2018-01-17 12:20:00,110.86,111.02,110.86,111.0,40975.0,106.0393,106.1924,106.0393,106.1733,40975.0
2018-01-17 12:25:00,110.99,111.06,110.99,111.06,40130.0,106.1637,106.2306,106.1637,106.2306,40130.0
2018-01-17 12:30:00,111.07,111.14,111.07,111.11,24844.0,106.2402,106.3072,106.2402,106.2785,24844.0
2018-01-17 12:35:00,111.11,111.25,111.1,111.22,29119.0,106.2785,106.4124,106.2689,106.3837,29119.0
2018-01-17 12:40:00,111.23,111.27,111.23,111.26,42844.0,106.3933,106.4315,106.3933,106.4219,42844.0
2018-01-17 12:45:00,111.26,111.3,111.23,111.27,61507.0,106.4219,106.4602,106.3933,106.4315,61507.0
2018-01-17 12:50:00,111.27,111.3,111.23,111.29,58048.0,106.4315,106.4602,106.3933,106.4506,58048.0
2018-01-17 12:55:00,111.3,111.32,111.23,111.26,55496.0,106.4602,106.4793,106.3933,106.4219,55496.0
2018-01-17 13:00:00,111.25,111.33,111.25,111.31,52166.0,106.4124,106.4889,106.4124,106.4698,52166.0
2018-01-17 13:05:00,111.31,111.34,111.28,111.31,52808.0,106.4698,106.4985,106.4411,106.4698,52808.0
2018-01-17 13:10:00,111.31,111.36,111.28,111.3,61498.0,106.4698,106.5176,106.4411,106.4602,61498.0
2018-01-17 13:15:00,111.31,111.43,111.3,111.38,65389.0,106.4698,106.5846,106.4602,106.5367,65389.0
2018-01-17 13:20:00,111.37,111.57,111.37,111.54,102004.0,106.5272,106.7185,106.5272,106.6898,102004.0
2018-01-17 13:25:00,111.54,111.57,111.52,111.54,32747.0,106.6898,106.7185,106.6706,106.6898,32747.0
2018-01-17 13:30:00,111.54,111.57,111.52,111.55,32579.0,106.6898,106.7185,106.6706,106.6993,32579.0
2018-01-17 13:35:00,111.54,111.58,111.53,111.57,29638.0,106.6898,106.728,106.6802,106.7185,29638.0
2018-01-17 13:40:00,111.57,111.57,111.5,111.56,56305.0,106.7185,106.7185,106.6515,106.7089,56305.0
2018-01-17 13:45:00,111.57,111.63,111.5,111.53,77149.0,106.7185,106.7759,106.6515,106.6802,77149.0
2018-01-17 13:50:00,111.53,111.68,111.53,111.61,83243.0,106.6802,106.8237,106.6802,106.7567,83243.0
2018-01-17 13:55:00,111.62,111.65,111.6,111.63,43666.0,106.7663,106.795,106.7472,106.7759,43666.0
2018-01-17 14:00:00,111.63,111.75,111.61,111.71,54598.0,106.7759,106.8906,106.7567,106.8524,54598.0
2018-01-17 14:05:00,111.71,111.8,111.71,111.77,36041.0,106.8524,106.9385,106.8524,106.9098,36041.0
2018-01-17 14:10:00,111.78,111.87,111.78,111.83,29534.0,106.9193,107.0054,106.9193,106.9672,29534.0
2018-01-17 14:15:00,111.83,111.83,111.77,111.79,58788.0,106.9672,106.9672,106.9098,106.9289,58788.0
2018-01-17 14:20:00,111.8,112.1,111.79,112.02,116013.0,106.9385,107.2254,106.9289,107.1489,116013.0
2018-01-17 14:25:00,112.03,112.21,111.99,112.06,65081.0,107.1585,107.3306,107.1202,107.1872,65081.0
2018-01-17 14:30:00,112.05,112.05,111.92,111.92,43891.0,107.1776,107.1776,107.0532,107.0532,43891.0
2018-01-17 14:35:00,111.94,112.03,111.9,112.01,61556.0,107.0724,107.1585,107.0341,107.1393,61556.0
2018-01-17 14:40:00,112.01,112.01,111.85,111.89,93403.0,107.1393,107.1393,106.9863,107.0246,93403.0
2018-01-17 14:45:00,111.9,111.94,111.85,111.93,67436.0,107.0341,107.0724,106.9863,107.0628,67436.0
2018-01-17 14:50:00,111.92,111.98,111.88,111.89,60818.0,107.0532,107.1106,107.015,107.0246,60818.0
2018-01-17 14:55:00,111.9,111.98,111.88,111.98,79405.0,107.0341,107.1106,107.015,107.1106,79405.0
2018-01-17 15:00:00,111.99,112.0,111.86,111.91,49030.0,107.1202,107.1298,106.9959,107.0437,49030.0
2018-01-17 15:05:00,111.91,112.01,111.88,111.98,135755.0,107.0437,107.1393,107.015,107.1106,135755.0
2018-01-17 15:10:00,111.99,112.0,111.9,111.94,73801.0,107.1202,107.1298,107.0341,107.0724,73801.0
2018-01-17 15:15:00,111.94,111.97,111.88,111.91,54758.0,107.0724,107.1011,107.015,107.0437,54758.0
2018-01-17 15:20:00,111.9,111.91,111.79,111.85,51933.0,107.0341,107.0437,106.9289,106.9863,51933.0
2018-01-17 15:25:00,111.85,111.92,111.83,111.84,68044.0,106.9863,107.0532,106.9672,106.9767,68044.0
2018-01-17 15:30:00,111.85,111.95,111.8,111.83,98823.0,106.9863,107.0819,106.9385,106.9672,98823.0
2018-01-17 15:35:00,111.83,112.03,111.82,111.99,137055.0,106.9672,107.1585,106.9576,107.1202,137055.0
2018-01-17 15:40:00,112.0,112.03,111.94,112.01,69380.0,107.1298,107.1585,107.0724,107.1393,69380.0
2018-01-17 15:45:00,112.02,112.04,111.96,112.02,127365.0,107.1489,107.168,107.0915,107.1489,127365.0
2018-01-17 15:50:00,112.02,112.03,111.96,111.98,101546.0,107.1489,107.1585,107.0915,107.1106,101546.0
2018-01-17 15:55:00,111.97,112.01,111.88,111.97,294605.0,107.1011,107.1393,107.015,107.1011,294605.0
2018-01-18 09:30:00,111.74,111.88,111.61,111.73,276224.0,106.8811,107.015,106.7567,106.8715,276224.0
2018-01-18 09:35:00,111.71,111.99,111.67,111.82,337116.0,106.8524,107.1202,106.8141,106.9576,337116.0
2018-01-18 09:40:00,111.82,111.9,111.68,111.7,108885.0,106.9576,107.0341,106.8237,106.8428,108885.0
2018-01-18 09:45:00,111.72,111.78,111.59,111.68,94597.0,106.8619,106.9193,106.7376,106.8237,94597.0
2018-01-18 09:50:00,111.68,111.69,111.38,111.46,74072.0,106.8237,106.8332,106.5367,106.6133,74072.0
2018-01-18 09:55:00,111.46,111.55,111.43,111.51,63036.0,106.6133,106.6993,106.5846,106.6611,63036.0
2018-01-18 10:00:00,111.52,111.52,111.26,111.35,114597.0,106.6706,106.6706,106.4219,106.508,114597.0
2018-01-18 10:05:00,111.36,111.59,111.3,111.57,66635.0,106.5176,106.7376,106.4602,106.7185,66635.0
2018-01-18 10:10:00,111.58,111.67,111.48,111.48,113956.0,106.728,106.8141,106.6324,106.6324,113956.0
2018-01-18 10:15:00,111.48,111.57,111.44,111.49,235860.0,106.6324,106.7185,106.5941,106.6419,235860.0
2018-01-18 10:20:00,111.49,111.56,111.26,111.28,56966.0,106.6419,106.7089,106.4219,106.4411,56966.0
2018-01-18 10:25:00,111.29,111.38,111.27,111.31,72064.0,106.4506,106.5367,106.4315,106.4698,72064.0
2018-01-18 10:30:00,111.31,111.37,111.28,111.28,48397.0,106.4698,106.5272,106.4411,106.4411,48397.0
2018-01-18 10:35:00,111.28,111.39,111.24,111.37,85875.0,106.4411,106.5463,106.4028,106.5272,85875.0
2018-01-18 10:40:00,111.38,111.39,111.18,111.18,63570.0,106.5367,106.5463,106.3454,106.3454,63570.0
2018-01-18 10:45:00,111.19,111.29,111.13,111.26,58920.0,106.355,106.4506,106.2976,106.4219,58920.0
2018-01-18 10:50:00,111.26,111.37,111.23,111.34,53729.0,106.4219,106.5272,106.3933,106.4985,53729.0
2018-01-18 10:55:00,111.34,111.34,111.16,111.19,41750.0,106.4985,106.4985,106.3263,106.355,41750.0
2018-01-18 11:00:00,111.17,111.25,111.15,111.24,50818.0,106.3359,106.4124,106.3167,106.4028,50818.0
2018-01-18 11:05:00,111.24,111.26,111.15,111.17,50613.0,106.4028,106.4219,106.3167,106.3359,50613.0
2018-01-18 11:10:00,111.16,111.29,111.13,111.23,43744.0,106.3263,106.4506,106.2976,106.3933,43744.0
2018-01-18 11:15:00,111.27,111.4,111.21,111.4,70592.0,106.4315,106.5559,106.3741,106.5559,70592.0
2018-01-18 11:20:00,111.4,111.4,111.25,111.25,48523.0,106.5559,106.5559,106.4124,106.4124,48523.0
2018-01-18 11:25:00,111.27,111.34,111.23,111.31,49700.0,106.4315,106.4985,106.3933,106.4698,49700.0
2018-01-18 11:30:00,111.29,111.45,111.27,111.38,27347.0,106.4506,106.6037,106.4315,106.5367,27347.0
2018-01-18 11:35:00,111.36,111.37,111.22,111.25,38351.0,106.5176,106.5272,106.3837,106.4124,38351.0
2018-01-18 11:40:00,111.25,111.3,111.17,111.23,48001.0,106.4124,106.4602,106.3359,106.3933,48001.0
2018-01-18 11:45:00,111.25,111.38,111.12,111.36,57245.0,106.4124,106.5367,106.288,106.5176,57245.0
2018-01-18 11:50:00,111.37,111.4,111.3,111.33,56413.0,106.5272,106.5559,106.4602,106.4889,56413.0
2018-01-18 11:55:00,111.33,111.34,111.29,111.33,45557.0,106.4889,106.4985,106.4506,106.4889,45557.0
2018-01-18 12:00:00,111.32,111.42,111.3,111.38,58033.0,106.4793,106.575,106.4602,106.5367,58033.0
2018-01-18 12:05:00,111.37,111.52,111.34,111.49,50419.0,106.5272,106.6706,106.4985,106.6419,50419.0
2018-01-18 12:10:00,111.5,111.62,111.5,111.56,42379.0,106.6515,106.7663,106.6515,106.7089,42379.0
2018-01-18 12:15:00,111.54,111.55,111.41,111.45,48134.0,106.6898,106.6993,106.5654,106.6037,48134.0
2018-01-18 12:20:00,111.43,111.45,111.3,111.31,47157.0,106.5846,106.6037,106.4602,106.4698,47157.0
2018-01-18 12:25:00,111.3,111.32,111.14,111.2,53604.0,106.4602,106.4793,106.3072,106.3646,53604.0
2018-01-18 12:30:00,111.21,111.27,111.18,111.24,38988.0,106.3741,106.4315,106.3454,106.4028,38988.0
2018-01-18 12:35:00,111.24,111.28,111.2,111.21,56921.0,106.4028,106.4411,106.3646,106.3741,56921.0
2018-01-18 12:40:00,111.22,111.25,111.2,111.23,24630.0,106.3837,106.4124,106.3646,106.3933,24630.0
2018-01-18 12:45:00,111.24,111.3,111.23,111.23,37872.0,106.4028,106.4602,106.3933,106.3933,37872.0
2018-01-18 12:50:00,111.23,111.26,111.15,111.15,53980.0,106.3933,106.4219,106.3167,106.3167,53980.0
2018-01-18 12:55:00,111.15,111.18,111.0,111.05,142726.0,106.3167,106.3454,106.1733,106.2211,142726.0
2018-01-18 13:00:00,111.05,111.06,110.95,111.0,63089.0,106.2211,106.2306,106.1254,106.1733,63089.0
2018-01-18 13:05:00,111.0,111.07,110.98,111.01,93316.0,106.1733,106.2402,106.1541,106.1828,93316.0
2018-01-18 13:10:00,111.02,111.09,111.0,111.08,50913.0,106.1924,106.2593,106.1733,106.2498,50913.0
2018-01-18 13:15:00,111.08,111.12,111.04,111.1,34268.0,106.2498,106.288,106.2115,106.2689,34268.0
2018-01-18 13:20:00,111.09,111.09,110.97,110.98,97041.0,106.2593,106.2593,106.1446,106.1541,97041.0
2018-01-18 13:25:00,110.99,111.04,110.98,110.98,39943.0,106.1637,106.2115,106.1541,106.1541,39943.0
2018-01-18 13:30:00,110.98,111.06,110.97,110.98,33477.0,106.1541,106.2306,106.1446,106.1541,33477.0
2018-01-18 13:35:00,110.98,111.02,110.96,110.97,37512.0,106.1541,106.1924,106.135,106.1446,37512.0
2018-01-18 13:40:00,110.97,111.03,110.94,110.97,36365.0,106.1446,106.2019,106.1159,106.1446,36365.0
2018-01-18 13:45:00,110.97,110.97,110.91,110.94,63987.0,106.1446,106.1446,106.0872,106.1159,63987.0
2018-01-18 13:50:00,110.95,110.96,110.76,110.78,108418.0,106.1254,106.135,105.9437,105.9628,108418.0
2018-01-18 13:55:00,110.77,111.04,110.73,110.96,158218.0,105.9533,106.2115,105.915,106.135,158218.0
2018-01-18 14:00:00,110.98,111.08,110.96,111.01,77209.0,106.1541,106.2498,106.135,106.1828,77209.0
2018-01-18 14:05:00,111.01,111.1,110.99,111.09,59100.0,106.1828,106.2689,106.1637,106.2593,59100.0
2018-01-18 14:10:00,111.1,111.16,111.06,111.14,35200.0,106.2689,106.3263,106.2306,106.3072,35200.0
2018-01-18 14:15:00,111.13,111.14,111.04,111.06,46477.0,106.2976,106.3072,106.2115,106.2306,46477.0
2018-01-18 14:20:00,111.07,111.09,110.99,111.0,64379.0,106.2402,106.2593,106.1637,106.1733,64379.0
2018-01-18 14:25:00,111.0,111.01,110.92,110.94,38019.0,106.1733,106.1828,106.0967,106.1159,38019.0
2018-01-18 14:30:00,110.94,110.95,110.86,110.89,84398.0,106.1159,106.1254,106.0393,106.068,84398.0
2018-01-18 14:35:00,110.9,111.0,110.89,110.95,44017.0,106.0776,106.1733,106.068,106.1254,44017.0
2018-01-18 14:40:00,110.95,110.98,110.88,110.88,90570.0,106.1254,106.1541,106.0585,106.0585,90570.0
2018-01-18 14:45:00,110.89,110.95,110.88,110.89,53715.0,106.068,106.1254,106.0585,106.068,53715.0
2018-01-18 14:50:00,110.9,110.93,110.87,110.93,50507.0,106.0776,106.1063,106.0489,106.1063,50507.0
2018-01-18 14:55:00,110.93,110.95,110.85,110.85,67008.0,106.1063,106.1254,106.0298,106.0298,67008.0
2018-01-18 15:00:00,110.85,110.86,110.79,110.82,64361.0,106.0298,106.0393,105.9724,106.0011,64361.0
2018-01-18 15:05:00,110.83,110.83,110.78,110.78,73408.0,106.0106,106.0106,105.9628,105.9628,73408.0
2018-01-18 15:10:00,110.79,110.79,110.7,110.74,95918.0,105.9724,105.9724,105.8863,105.9246,95918.0
2018-01-18 15:15:00,110.74,110.76,110.71,110.75,63162.0,105.9246,105.9437,105.8959,105.9341,63162.0
2018-01-18 15:20:00,110.76,110.76,110.58,110.6,91434.0,105.9437,105.9437,105.7715,105.7906,91434.0
2018-01-18 15:25:00,110.59,110.64,110.51,110.52,88231.0,105.7811,105.8289,105.7046,105.7141,88231.0
2018-01-18 15:30:00,110.51,110.51,110.21,110.22,173006.0,105.7046,105.7046,105.4176,105.4272,173006.0
2018-01-18 15:35:00,110.22,110.33,110.2,110.33,179798.0,105.4272,105.5324,105.408,105.5324,179798.0
2018-01-18 15:40:00,110.34,110.48,110.32,110.42,122335.0,105.542,105.6759,105.5228,105.6185,122335.0
2018-01-18 15:45:00,110.42,110.42,110.33,110.4,155911.0,105.6185,105.6185,105.5324,105.5993,155911.0
2018-01-18 15:50:00,110.39,110.44,110.34,110.35,204143.0,105.5898,105.6376,105.542,105.5515,204143.0
2018-01-18 15:55:00,110.36,110.47,110.35,110.46,392629.0,105.5611,105.6663,105.5515,105.6567,392629.0
2018-01-19 09:30:00,110.97,111.09,110.11,110.17,827532.0,106.1446,106.2593,105.322,105.3793,827532.0
2018-01-19 09:35:00,110.18,110.47,110.11,110.16,109341.0,105.3889,105.6663,105.322,105.3698,109341.0
2018-01-19 09:40:00,110.15,110.27,109.84,110.11,157413.0,105.3602,105.475,105.0637,105.322,157413.0
2018-01-19 09:45:00,110.11,110.3,110.1,110.21,79353.0,105.322,105.5037,105.3124,105.4176,79353.0
2018-01-19 09:50:00,110.2,110.22,110.02,110.07,73045.0,105.408,105.4272,105.2359,105.2837,73045.0
2018-01-19 09:55:00,110.07,110.11,109.9,110.05,104530.0,105.2837,105.322,105.1211,105.2646,104530.0
2018-01-19 10:00:00,110.05,110.05,109.87,109.92,81993.0,105.2646,105.2646,105.0924,105.1402,81993.0
2018-01-19 10:05:00,109.91,110.28,109.9,110.25,119141.0,105.1307,105.4846,105.1211,105.4559,119141.0
2018-01-19 10:10:00,110.25,110.44,110.16,110.23,115969.0,105.4559,105.6376,105.3698,105.4367,115969.0
2018-01-19 10:15:00,110.23,110.58,110.23,110.51,97438.0,105.4367,105.7715,105.4367,105.7046,97438.0
2018-01-19 10:20:00,110.52,110.6,110.35,110.41,81905.0,105.7141,105.7906,105.5515,105.6089,81905.0
2018-01-19 10:25:00,110.41,110.58,110.4,110.48,44129.0,105.6089,105.7715,105.5993,105.6759,44129.0
2018-01-19 10:30:00,110.49,110.56,110.47,110.5,56063.0,105.6854,105.7524,105.6663,105.695,56063.0
2018-01-19 10:35:00,110.51,110.61,110.42,110.6,54640.0,105.7046,105.8002,105.6185,105.7906,54640.0
2018-01-19 10:40:00,110.61,110.72,110.52,110.53,58898.0,105.8002,105.9054,105.7141,105.7237,58898.0
2018-01-19 10:45:00,110.53,110.54,110.28,110.35,62476.0,105.7237,105.7333,105.4846,105.5515,62476.0
2018-01-19 10:50:00,110.36,110.42,110.18,110.21,92289.0,105.5611,105.6185,105.3889,105.4176,92289.0
2018-01-19 10:55:00,110.19,110.33,110.17,110.29,53194.0,105.3985,105.5324,105.3793,105.4941,53194.0
2018-01-19 11:00:00,110.29,110.29,110.11,110.13,69751.0,105.4941,105.4941,105.322,105.3411,69751.0
2018-01-19 11:05:00,110.13,110.13,110.0,110.02,105476.0,105.3411,105.3411,105.2167,105.2359,105476.0
2018-01-19 11:10:00,110.03,110.27,110.01,110.21,95486.0,105.2454,105.475,105.2263,105.4176,95486.0
2018-01-19 11:15:00,110.21,110.31,110.16,110.3,50473.0,105.4176,105.5133,105.3698,105.5037,50473.0
2018-01-19 11:20:00,110.31,110.35,110.08,110.11,150013.0,105.5133,105.5515,105.2933,105.322,150013.0
2018-01-19 11:25:00,110.11,110.37,110.01,110.37,106669.0,105.322,105.5706,105.2263,105.5706,106669.0
2018-01-19 11:30:00,110.37,110.54,110.36,110.47,215214.0,105.5706,105.7333,105.5611,105.6663,215214.0
2018-01-19 11:35:00,110.46,110.48,110.31,110.35,50722.0,105.6567,105.6759,105.5133,105.5515,50722.0
2018-01-19 11:40:00,110.35,110.41,110.26,110.27,63318.0,105.5515,105.6089,105.4654,105.475,63318.0
2018-01-19 11:45:00,110.27,110.29,110.09,110.16,47802.0,105.475,105.4941,105.3028,105.3698,47802.0
2018-01-19 11:50:00,110.16,110.26,110.05,110.06,47224.0,105.3698,105.4654,105.2646,105.2741,47224.0
2018-01-19 11:55:00,110.07,110.14,109.96,110.09,77837.0,105.2837,105.3506,105.1785,105.3028,77837.0
2018-01-19 12:00:00,110.08,110.21,109.98,110.01,104402.0,105.2933,105.4176,105.1976,105.2263,104402.0
2018-01-19 12:05:00,110.01,110.32,110.01,110.26,90668.0,105.2263,105.5228,105.2263,105.4654,90668.0
2018-01-19 12:10:00,110.25,110.41,110.18,110.4,57901.0,105.4559,105.6089,105.3889,105.5993,57901.0
2018-01-19 12:15:00,110.4,110.42,110.26,110.37,45789.0,105.5993,105.6185,105.4654,105.5706,45789.0
2018-01-19 12:20:00,110.37,110.49,110.35,110.44,43692.0,105.5706,105.6854,105.5515,105.6376,43692.0
2018-01-19 12:25:00,110.44,110.44,110.34,110.37,36273.0,105.6376,105.6376,105.542,105.5706,36273.0
2018-01-19 12:30:00,110.38,110.38,110.27,110.32,52707.0,105.5802,105.5802,105.475,105.5228,52707.0
2018-01-19 12:35:00,110.32,110.43,110.28,110.39,47704.0,105.5228,105.628,105.4846,105.5898,47704.0
2018-01-19 12:40:00,110.4,110.4,110.31,110.34,43260.0,105.5993,105.5993,105.5133,105.542,43260.0
2018-01-19 12:45:00,110.34,110.45,110.33,110.45,41402.0,105.542,105.6472,105.5324,105.6472,41402.0
2018-01-19 12:50:00,110.45,110.5,110.33,110.34,61495.0,105.6472,105.695,105.5324,105.542,61495.0
2018-01-19 12:55:00,110.35,110.42,110.32,110.34,29291.0,105.5515,105.6185,105.5228,105.542,29291.0
2018-01-19 13:00:00,110.34,110.38,110.28,110.29,84910.0,105.542,105.5802,105.4846,105.4941,84910.0
2018-01-19 13:05:00,110.29,110.31,110.22,110.27,38238.0,105.4941,105.5133,105.4272,105.475,38238.0
2018-01-19 13:10:00,110.29,110.31,110.27,110.29,53294.0,105.4941,105.5133,105.475,105.4941,53294.0
2018-01-19 13:15:00,110.29,110.3,110.19,110.23,45895.0,105.4941,105.5037,105.3985,105.4367,45895.0
2018-01-19 13:20:00,110.23,110.23,110.1,110.14,72509.0,105.4367,105.4367,105.3124,105.3506,72509.0
2018-01-19 13:25:00,110.13,110.24,110.13,110.23,41540.0,105.3411,105.4463,105.3411,105.4367,41540.0
2018-01-19 13:30:00,110.22,110.33,110.18,110.23,42116.0,105.4272,105.5324,105.3889,105.4367,42116.0
2018-01-19 13:35:00,110.23,110.25,110.13,110.14,51781.0,105.4367,105.4559,105.3411,105.3506,51781.0
2018-01-19 13:40:00,110.14,110.21,110.14,110.16,39388.0,105.3506,105.4176,105.3506,105.3698,39388.0
2018-01-19 13:45:00,110.17,110.2,110.1,110.11,55536.0,105.3793,105.408,105.3124,105.322,55536.0
2018-01-19 13:50:00,110.12,110.22,110.12,110.2,45813.0,105.3315,105.4272,105.3315,105.408,45813.0
2018-01-19 13:55:00,110.2,110.24,110.15,110.21,39390.0,105.408,105.4463,105.3602,105.4176,39390.0
2018-01-19 14:00:00,110.2,110.27,110.17,110.21,35308.0,105.408,105.475,105.3793,105.4176,35308.0
2018-01-19 14:05:00,110.2,110.25,110.19,110.2,49430.0,105.408,105.4559,105.3985,105.408,49430.0
2018-01-19 14:10:00,110.2,110.21,110.13,110.15,61748.0,105.408,105.4176,105.3411,105.3602,61748.0
2018-01-19 14:15:00,110.15,110.32,110.11,110.3,66774.0,105.3602,105.5228,105.322,105.5037,66774.0
2018-01-19 14:20:00,110.29,110.29,110.14,110.19,73491.0,105.4941,105.4941,105.3506,105.3985,73491.0
2018-01-19 14:25:00,110.19,110.29,110.16,110.22,54529.0,105.3985,105.4941,105.3698,105.4272,54529.0
2018-01-19 14:30:00,110.22,110.25,110.19,110.2,66351.0,105.4272,105.4559,105.3985,105.408,66351.0
2018-01-19 14:35:00,110.2,110.4,110.19,110.38,78014.0,105.408,105.5993,105.3985,105.5802,78014.0
2018-01-19 14:40:00,110.38,110.41,110.33,110.34,54472.0,105.5802,105.6089,105.5324,105.542,54472.0
2018-01-19 14:45:00,110.35,110.41,110.33,110.35,50873.0,105.5515,105.6089,105.5324,105.5515,50873.0
2018-01-19 14:50:00,110.35,110.38,110.28,110.34,62367.0,105.5515,105.5802,105.4846,105.542,62367.0
2018-01-19 14:55:00,110.34,110.34,110.22,110.25,46792.0,105.542,105.542,105.4272,105.4559,46792.0
2018-01-19 15:00:00,110.25,110.33,110.24,110.27,42563.0,105.4559,105.5324,105.4463,105.475,42563.0
2018-01-19 15:05:00,110.27,110.29,110.23,110.23,64607.0,105.475,105.4941,105.4367,105.4367,64607.0
2018-01-19 15:10:00,110.23,110.32,110.22,110.3,78695.0,105.4367,105.5228,105.4272,105.5037,78695.0
2018-01-19 15:15:00,110.29,110.35,110.27,110.29,77346.0,105.4941,105.5515,105.475,105.4941,77346.0
2018-01-19 15:20:00,110.29,110.29,110.21,110.26,85567.0,105.4941,105.4941,105.4176,105.4654,85567.0
2018-01-19 15:25:00,110.26,110.33,110.24,110.26,79585.0,105.4654,105.5324,105.4463,105.4654,79585.0
2018-01-19 15:30:00,110.26,110.29,110.17,110.2,150805.0,105.4654,105.4941,105.3793,105.408,150805.0
2018-01-19 15:35:00,110.21,110.26,110.19,110.23,137656.0,105.4176,105.4654,105.3985,105.4367,137656.0
2018-01-19 15:40:00,110.22,110.24,110.14,110.22,126702.0,105.4272,105.4463,105.3506,105.4272,126702.0
2018-01-19 15:45:00,110.21,110.21,110.12,110.21,176052.0,105.4176,105.4176,105.3315,105.4176,176052.0
2018-01-19 15:50:00,110.21,110.34,110.19,110.33,204888.0,105.4176,105.542,105.3985,105.5324,204888.0
2018-01-19 15:55:00,110.32,110.55,110.29,110.54,647217.0,105.5228,105.7428,105.4941,105.7333,647217.0
2018-01-22 09:30:00,110.27,110.75,110.06,110.71,220580.0,105.475,105.9341,105.2741,105.8959,220580.0
2018-01-22 09:35:00,110.68,110.92,110.6,110.86,91690.0,105.8672,106.0967,105.7906,106.0393,91690.0
2018-01-22 09:40:00,110.85,111.09,110.81,111.05,75885.0,106.0298,106.2593,105.9915,106.2211,75885.0
2018-01-22 09:45:00,111.07,111.15,110.97,111.01,55657.0,106.2402,106.3167,106.1446,106.1828,55657.0
2018-01-22 09:50:00,111.02,111.09,110.91,110.97,58524.0,106.1924,106.2593,106.0872,106.1446,58524.0
2018-01-22 09:55:00,110.95,111.16,110.92,111.1,53699.0,106.1254,106.3263,106.0967,106.2689,53699.0
2018-01-22 10:00:00,111.09,111.36,111.09,111.31,101624.0,106.2593,106.5176,106.2593,106.4698,101624.0
2018-01-22 10:05:00,111.32,111.4,111.25,111.4,134171.0,106.4793,106.5559,106.4124,106.5559,134171.0
2018-01-22 10:10:00,111.39,111.39,111.14,111.25,84477.0,106.5463,106.5463,106.3072,106.4124,84477.0
2018-01-22 10:15:00,111.26,111.52,111.26,111.52,81469.0,106.4219,106.6706,106.4219,106.6706,81469.0
2018-01-22 10:20:00,111.52,111.52,111.32,111.46,81824.0,106.6706,106.6706,106.4793,106.6133,81824.0
2018-01-22 10:25:00,111.46,111.55,111.41,111.47,71404.0,106.6133,106.6993,106.5654,106.6228,71404.0
2018-01-22 10:30:00,111.47,111.48,111.16,111.25,77038.0,106.6228,106.6324,106.3263,106.4124,77038.0
2018-01-22 10:35:00,111.25,111.3,111.17,111.24,99471.0,106.4124,106.4602,106.3359,106.4028,99471.0
2018-01-22 10:40:00,111.24,111.4,111.23,111.37,58772.0,106.4028,106.5559,106.3933,106.5272,58772.0
2018-01-22 10:45:00,111.37,111.52,111.33,111.45,65950.0,106.5272,106.6706,106.4889,106.6037,65950.0
2018-01-22 10:50:00,111.45,111.55,111.43,111.53,74514.0,106.6037,106.6993,106.5846,106.6802,74514.0
2018-01-22 10:55:00,111.54,111.56,111.39,111.43,65365.0,106.6898,106.7089,106.5463,106.5846,65365.0
2018-01-22 11:00:00,111.42,111.42,111.24,111.27,70453.0,106.575,106.575,106.4028,106.4315,70453.0
2018-01-22 11:05:00,111.27,111.31,111.15,111.16,66253.0,106.4315,106.4698,106.3167,106.3263,66253.0
2018-01-22 11:10:00,111.17,111.22,111.08,111.2,105297.0,106.3359,106.3837,106.2498,106.3646,105297.0
2018-01-22 11:15:00,111.2,111.21,111.08,111.2,63741.0,106.3646,106.3741,106.2498,106.3646,63741.0
2018-01-22 11:20:00,111.2,111.2,111.06,111.17,61882.0,106.3646,106.3646,106.2306,106.3359,61882.0
2018-01-22 11:25:00,111.16,111.2,111.03,111.04,57496.0,106.3263,106.3646,106.2019,106.2115,57496.0
2018-01-22 11:30:00,111.04,111.15,110.92,111.11,167781.0,106.2115,106.3167,106.0967,106.2785,167781.0
2018-01-22 11:35:00,111.12,111.19,111.04,111.09,115101.0,106.288,106.355,106.2115,106.2593,115101.0
2018-01-22 11:40:00,111.08,111.13,110.98,111.08,66365.0,106.2498,106.2976,106.1541,106.2498,66365.0
2018-01-22 11:45:00,111.08,111.1,110.95,111.0,66794.0,106.2498,106.2689,106.1254,106.1733,66794.0
2018-01-22 11:50:00,111.02,111.05,110.91,110.92,50801.0,106.1924,106.2211,106.0872,106.0967,50801.0
2018-01-22 11:55:00,110.92,110.94,110.76,110.89,84644.0,106.0967,106.1159,105.9437,106.068,84644.0
2018-01-22 12:00:00,110.88,111.03,110.82,111.02,71262.0,106.0585,106.2019,106.0011,106.1924,71262.0
2018-01-22 12:05:00,111.04,111.12,110.94,111.0,66651.0,106.2115,106.288,106.1159,106.1733,66651.0
2018-01-22 12:10:00,110.99,111.01,110.91,110.94,38848.0,106.1637,106.1828,106.0872,106.1159,38848.0
2018-01-22 12:15:00,110.94,111.0,110.87,110.98,65763.0,106.1159,106.1733,106.0489,106.1541,65763.0
2018-01-22 12:20:00,110.97,111.05,110.94,111.03,31048.0,106.1446,106.2211,106.1159,106.2019,31048.0
2018-01-22 12:25:00,111.03,111.07,110.98,111.03,24641.0,106.2019,106.2402,106.1541,106.2019,24641.0
2018-01-22 12:30:00,111.04,111.14,111.02,111.11,34051.0,106.2115,106.3072,106.1924,106.2785,34051.0
2018-01-22 12:35:00,111.09,111.15,111.02,111.03,24628.0,106.2593,106.3167,106.1924,106.2019,24628.0
2018-01-22 12:40:00,111.04,111.15,111.03,111.12,26400.0,106.2115,106.3167,106.2019,106.288,26400.0
2018-01-22 12:45:00,111.13,111.17,111.04,111.05,32929.0,106.2976,106.3359,106.2115,106.2211,32929.0
2018-01-22 12:50:00,111.05,111.12,111.04,111.04,36365.0,106.2211,106.288,106.2115,106.2115,36365.0
2018-01-22 12:55:00,111.05,111.08,110.9,110.9,57238.0,106.2211,106.2498,106.0776,106.0776,57238.0
2018-01-22 13:00:00,110.9,110.96,110.87,110.93,74401.0,106.0776,106.135,106.0489,106.1063,74401.0
2018-01-22 13:05:00,110.93,110.97,110.91,110.95,46444.0,106.1063,106.1446,106.0872,106.1254,46444.0
2018-01-22 13:10:00,110.96,111.09,110.96,111.06,48922.0,106.135,106.2593,106.135,106.2306,48922.0
2018-01-22 13:15:00,111.06,111.11,111.04,111.08,41632.0,106.2306,106.2785,106.2115,106.2498,41632.0
2018-01-22 13:20:00,111.09,111.11,111.01,111.01,53820.0,106.2593,106.2785,106.1828,106.1828,53820.0
2018-01-22 13:25:00,111.01,111.01,110.94,111.0,56828.0,106.1828,106.1828,106.1159,106.1733,56828.0
2018-01-22 13:30:00,111.0,111.1,111.0,111.04,48767.0,106.1733,106.2689,106.1733,106.2115,48767.0
2018-01-22 13:35:00,111.04,111.15,111.03,111.08,51253.0,106.2115,106.3167,106.2019,106.2498,51253.0
2018-01-22 13:40:00,111.08,111.17,111.08,111.12,59166.0,106.2498,106.3359,106.2498,106.288,59166.0
2018-01-22 13:45:00,111.12,111.15,111.07,111.1,48136.0,106.288,106.3167,106.2402,106.2689,48136.0
2018-01-22 13:50:00,111.1,111.11,110.95,110.96,69742.0,106.2689,106.2785,106.1254,106.135,69742.0
2018-01-22 13:55:00,110.98,111.07,110.97,110.99,76574.0,106.1541,106.2402,106.1446,106.1637,76574.0
2018-01-22 14:00:00,111.0,111.0,110.88,110.97,27639.0,106.1733,106.1733,106.0585,106.1446,27639.0
2018-01-22 14:05:00,110.97,111.0,110.95,110.97,22918.0,106.1446,106.1733,106.1254,106.1446,22918.0
2018-01-22 14:10:00,110.98,111.07,110.94,111.06,35129.0,106.1541,106.2402,106.1159,106.2306,35129.0
2018-01-22 14:15:00,111.05,111.11,111.02,111.05,40061.0,106.2211,106.2785,106.1924,106.2211,40061.0
2018-01-22 14:20:00,111.05,111.05,110.93,110.94,32579.0,106.2211,106.2211,106.1063,106.1159,32579.0
2018-01-22 14:25:00,110.95,110.98,110.93,110.95,39559.0,106.1254,106.1541,106.1063,106.1254,39559.0
2018-01-22 14:30:00,110.94,110.94,110.87,110.9,42067.0,106.1159,106.1159,106.0489,106.0776,42067.0
2018-01-22 14:35:00,110.9,111.04,110.88,111.03,54308.0,106.0776,106.2115,106.0585,106.2019,54308.0
2018-01-22 14:40:00,111.04,111.05,111.0,111.03,32066.0,106.2115,106.2211,106.1733,106.2019,32066.0
2018-01-22 14:45:00,111.05,111.1,111.02,111.03,41235.0,106.2211,106.2689,106.1924,106.2019,41235.0
2018-01-22 14:50:00,111.03,111.08,110.99,111.02,51868.0,106.2019,106.2498,106.1637,106.1924,51868.0
2018-01-22 14:55:00,111.02,111.04,110.89,110.93,46393.0,106.1924,106.2115,106.068,106.1063,46393.0
2018-01-22 15:00:00,110.92,111.01,110.88,110.89,49859.0,106.0967,106.1828,106.0585,106.068,49859.0
2018-01-22 15:05:00,110.89,110.92,110.81,110.88,59188.0,106.068,106.0967,105.9915,106.0585,59188.0
2018-01-22 15:10:00,110.88,110.89,110.73,110.8,76133.0,106.0585,106.068,105.915,105.982,76133.0
2018-01-22 15:15:00,110.8,110.8,110.68,110.72,49629.0,105.982,105.982,105.8672,105.9054,49629.0
2018-01-22 15:20:00,110.71,110.82,110.69,110.76,80051.0,105.8959,106.0011,105.8767,105.9437,80051.0
2018-01-22 15:25:00,110.76,110.82,110.74,110.81,94839.0,105.9437,106.0011,105.9246,105.9915,94839.0
2018-01-22 15:30:00,110.81,110.85,110.7,110.75,80605.0,105.9915,106.0298,105.8863,105.9341,80605.0
2018-01-22 15:35:00,110.75,110.81,110.71,110.81,59504.0,105.9341,105.9915,105.8959,105.9915,59504.0
2018-01-22 15:40:00,110.81,110.92,110.8,110.9,61644.0,105.9915,106.0967,105.982,106.0776,61644.0
2018-01-22 15:45:00,110.89,110.96,110.88,110.95,101484.0,106.068,106.135,106.0585,106.1254,101484.0
2018-01-22 15:50:00,110.96,111.03,110.92,111.03,127282.0,106.135,106.2019,106.0967,106.2019,127282.0
2018-01-22 15:55:00,111.03,111.14,111.0,111.09,431983.0,106.2019,106.3072,106.1733,106.2593,431983.0
2018-01-23 09:30:00,110.27,111.07,110.27,110.95,310159.0,105.475,106.2402,105.475,106.1254,310159.0
2018-01-23 09:35:00,110.96,111.14,110.94,111.07,122416.0,106.135,106.3072,106.1159,106.2402,122416.0
2018-01-23 09:40:00,111.07,111.12,110.93,110.99,55599.0,106.2402,106.288,106.1063,106.1637,55599.0
2018-01-23 09:45:00,110.97,111.02,110.64,110.9,119174.0,106.1446,106.1924,105.8289,106.0776,119174.0
2018-01-23 09:50:00,110.89,110.97,110.81,110.88,102677.0,106.068,106.1446,105.9915,106.0585,102677.0
2018-01-23 09:55:00,110.88,110.88,110.62,110.83,128808.0,106.0585,106.0585,105.8098,106.0106,128808.0
2018-01-23 10:00:00,110.81,111.0,110.7,110.72,85429.0,105.9915,106.1733,105.8863,105.9054,85429.0
2018-01-23 10:05:00,110.72,110.79,110.63,110.7,74540.0,105.9054,105.9724,105.8193,105.8863,74540.0
2018-01-23 10:10:00,110.71,110.77,110.41,110.41,136171.0,105.8959,105.9533,105.6089,105.6089,136171.0
2018-01-23 10:15:00,110.41,110.63,110.34,110.37,78860.0,105.6089,105.8193,105.542,105.5706,78860.0
2018-01-23 10:20:00,110.37,110.44,110.25,110.26,117758.0,105.5706,105.6376,105.4559,105.4654,117758.0
2018-01-23 10:25:00,110.25,110.35,110.22,110.31,78347.0,105.4559,105.5515,105.4272,105.5133,78347.0
2018-01-23 10:30:00,110.32,110.5,110.24,110.47,79954.0,105.5228,105.695,105.4463,105.6663,79954.0
2018-01-23 10:35:00,110.48,110.57,110.39,110.41,46753.0,105.6759,105.762,105.5898,105.6089,46753.0
2018-01-23 10:40:00,110.42,110.5,110.35,110.4,43875.0,105.6185,105.695,105.5515,105.5993,43875.0
2018-01-23 10:45:00,110.41,110.41,110.1,110.16,132890.0,105.6089,105.6089,105.3124,105.3698,132890.0
2018-01-23 10:50:00,110.17,110.23,110.11,110.15,148859.0,105.3793,105.4367,105.322,105.3602,148859.0
2018-01-23 10:55:00,110.15,110.57,110.14,110.54,122203.0,105.3602,105.762,105.3506,105.7333,122203.0
2018-01-23 11:00:00,110.54,110.55,110.26,110.27,75669.0,105.7333,105.7428,105.4654,105.475,75669.0
2018-01-23 11:05:00,110.28,110.3,110.18,110.2,81682.0,105.4846,105.5037,105.3889,105.408,81682.0
2018-01-23 11:10:00,110.21,110.21,110.05,110.12,90194.0,105.4176,105.4176,105.2646,105.3315,90194.0
2018-01-23 11:15:00,110.13,110.2,110.06,110.18,93677.0,105.3411,105.408,105.2741,105.3889,93677.0
2018-01-23 11:20:00,110.18,110.22,110.16,110.18,54181.0,105.3889,105.4272,105.3698,105.3889,54181.0
2018-01-23 11:25:00,110.19,110.23,110.12,110.12,109183.0,105.3985,105.4367,105.3315,105.3315,109183.0
2018-01-23 11:30:00,110.12,110.19,110.1,110.19,91911.0,105.3315,105.3985,105.3124,105.3985,91911.0
2018-01-23 11:35:00,110.19,110.24,110.14,110.18,48526.0,105.3985,105.4463,105.3506,105.3889,48526.0
2018-01-23 11:40:00,110.18,110.24,110.14,110.14,64417.0,105.3889,105.4463,105.3506,105.3506,64417.0
2018-01-23 11:45:00,110.15,110.15,110.01,110.02,62615.0,105.3602,105.3602,105.2263,105.2359,62615.0
2018-01-23 11:50:00,110.02,110.08,109.92,110.08,138198.0,105.2359,105.2933,105.1402,105.2933,138198.0
2018-01-23 11:55:00,110.08,110.1,110.03,110.09,33191.0,105.2933,105.3124,105.2454,105.3028,33191.0
2018-01-23 12:00:00,110.1,110.28,110.08,110.25,65799.0,105.3124,105.4846,105.2933,105.4559,65799.0
2018-01-23 12:05:00,110.25,110.36,110.24,110.28,85358.0,105.4559,105.5611,105.4463,105.4846,85358.0
2018-01-23 12:10:00,110.29,110.4,110.29,110.37,33345.0,105.4941,105.5993,105.4941,105.5706,33345.0
2018-01-23 12:15:00,110.38,110.4,110.32,110.35,36954.0,105.5802,105.5993,105.5228,105.5515,36954.0
2018-01-23 12:20:00,110.34,110.36,110.29,110.34,45511.0,105.542,105.5611,105.4941,105.542,45511.0
2018-01-23 12:25:00,110.35,110.36,110.24,110.25,50887.0,105.5515,105.5611,105.4463,105.4559,50887.0
2018-01-23 12:30:00,110.24,110.27,110.14,110.14,46614.0,105.4463,105.475,105.3506,105.3506,46614.0
2018-01-23 12:35:00,110.14,110.18,110.11,110.14,47548.0,105.3506,105.3889,105.322,105.3506,47548.0
2018-01-23 12:40:00,110.14,110.17,110.1,110.16,40388.0,105.3506,105.3793,105.3124,105.3698,40388.0
2018-01-23 12:45:00,110.16,110.16,110.1,110.14,35779.0,105.3698,105.3698,105.3124,105.3506,35779.0
2018-01-23 12:50:00,110.14,110.14,110.04,110.1,65591.0,105.3506,105.3506,105.255,105.3124,65591.0
2018-01-23 12:55:00,110.09,110.21,110.09,110.17,33883.0,105.3028,105.4176,105.3028,105.3793,33883.0
2018-01-23 13:00:00,110.17,110.17,110.09,110.11,44248.0,105.3793,105.3793,105.3028,105.322,44248.0
2018-01-23 13:05:00,110.1,110.15,110.09,110.12,43468.0,105.3124,105.3602,105.3028,105.3315,43468.0
2018-01-23 13:10:00,110.13,110.14,110.06,110.08,57286.0,105.3411,105.3506,105.2741,105.2933,57286.0
2018-01-23 13:15:00,110.09,110.15,110.06,110.06,47814.0,105.3028,105.3602,105.2741,105.2741,47814.0
2018-01-23 13:20:00,110.06,110.07,109.92,109.94,72713.0,105.2741,105.2837,105.1402,105.1593,72713.0
2018-01-23 13:25:00,109.94,109.97,109.9,109.91,81006.0,105.1593,105.188,105.1211,105.1307,81006.0
2018-01-23 13:30:00,109.91,110.02,109.89,110.01,100971.0,105.1307,105.2359,105.1115,105.2263,100971.0
2018-01-23 13:35:00,110.01,110.11,110.0,110.07,47745.0,105.2263,105.322,105.2167,105.2837,47745.0
2018-01-23 13:40:00,110.07,110.09,110.02,110.03,38599.0,105.2837,105.3028,105.2359,105.2454,38599.0
2018-01-23 13:45:00,110.03,110.21,110.02,110.17,75852.0,105.2454,105.4176,105.2359,105.3793,75852.0
2018-01-23 13:50:00,110.17,110.34,110.16,110.28,40441.0,105.3793,105.542,105.3698,105.4846,40441.0
2018-01-23 13:55:00,110.27,110.33,110.19,110.33,51677.0,105.475,105.5324,105.3985,105.5324,51677.0
2018-01-23 14:00:00,110.33,110.44,110.28,110.4,84620.0,105.5324,105.6376,105.4846,105.5993,84620.0
2018-01-23 14:05:00,110.41,110.48,110.41,110.47,66719.0,105.6089,105.6759,105.6089,105.6663,66719.0
2018-01-23 14:10:00,110.47,110.52,110.45,110.5,85054.0,105.6663,105.7141,105.6472,105.695,85054.0
2018-01-23 14:15:00,110.49,110.5,110.39,110.45,71835.0,105.6854,105.695,105.5898,105.6472,71835.0
2018-01-23 14:20:00,110.44,110.5,110.41,110.48,53595.0,105.6376,105.695,105.6089,105.6759,53595.0
2018-01-23 14:25:00,110.48,110.69,110.44,110.59,88747.0,105.6759,105.8767,105.6376,105.7811,88747.0
2018-01-23 14:30:00,110.61,110.61,110.52,110.54,36301.0,105.8002,105.8002,105.7141,105.7333,36301.0
2018-01-23 14:35:00,110.54,110.69,110.53,110.62,82394.0,105.7333,105.8767,105.7237,105.8098,82394.0
2018-01-23 14:40:00,110.62,110.71,110.61,110.7,48980.0,105.8098,105.8959,105.8002,105.8863,48980.0
2018-01-23 14:45:00,110.69,110.82,110.69,110.81,38921.0,105.8767,106.0011,105.8767,105.9915,38921.0
2018-01-23 14:50:00,110.81,110.83,110.72,110.75,51260.0,105.9915,106.0106,105.9054,105.9341,51260.0
2018-01-23 14:55:00,110.74,110.85,110.73,110.8,54937.0,105.9246,106.0298,105.915,105.982,54937.0
2018-01-23 15:00:00,110.78,110.79,110.61,110.63,96810.0,105.9628,105.9724,105.8002,105.8193,96810.0
2018-01-23 15:05:00,110.64,110.64,110.5,110.51,34552.0,105.8289,105.8289,105.695,105.7046,34552.0
2018-01-23 15:10:00,110.52,110.65,110.5,110.51,53098.0,105.7141,105.8385,105.695,105.7046,53098.0
2018-01-23 15:15:00,110.51,110.58,110.49,110.51,84513.0,105.7046,105.7715,105.6854,105.7046,84513.0
2018-01-23 15:20:00,110.53,110.64,110.52,110.61,42141.0,105.7237,105.8289,105.7141,105.8002,42141.0
2018-01-23 15:25:00,110.61,110.62,110.5,110.51,36673.0,105.8002,105.8098,105.695,105.7046,36673.0
2018-01-23 15:30:00,110.51,110.56,110.45,110.48,69029.0,105.7046,105.7524,105.6472,105.6759,69029.0
2018-01-23 15:35:00,110.48,110.52,110.46,110.49,76318.0,105.6759,105.7141,105.6567,105.6854,76318.0
2018-01-23 15:40:00,110.49,110.49,110.4,110.44,78212.0,105.6854,105.6854,105.5993,105.6376,78212.0
2018-01-23 15:45:00,110.44,110.57,110.38,110.56,129079.0,105.6376,105.762,105.5802,105.7524,129079.0
2018-01-23 15:50:00,110.56,110.56,110.43,110.44,137668.0,105.7524,105.7524,105.628,105.6376,137668.0
2018-01-23 15:55:00,110.44,110.49,110.36,110.42,248237.0,105.6376,105.6854,105.5611,105.6185,248237.0
2018-01-24 09:30:00,110.96,111.2,110.62,110.63,290377.0,106.135,106.3646,105.8098,105.8193,290377.0
2018-01-24 09:35:00,110.62,110.71,110.29,110.6,124602.0,105.8098,105.8959,105.4941,105.7906,124602.0
2018-01-24 09:40:00,110.66,110.97,110.66,110.79,69743.0,105.848,106.1446,105.848,105.9724,69743.0
2018-01-24 09:45:00,110.77,111.06,110.77,110.99,48882.0,105.9533,106.2306,105.9533,106.1637,48882.0
2018-01-24 09:50:00,110.99,111.11,110.8,111.08,65354.0,106.1637,106.2785,105.982,106.2498,65354.0
2018-01-24 09:55:00,111.09,111.17,111.02,111.05,83572.0,106.2593,106.3359,106.1924,106.2211,83572.0
2018-01-24 10:00:00,111.04,111.12,110.9,111.04,77381.0,106.2115,106.288,106.0776,106.2115,77381.0
2018-01-24 10:05:00,111.04,111.06,110.85,110.99,61169.0,106.2115,106.2306,106.0298,106.1637,61169.0
2018-01-24 10:10:00,111.02,111.1,110.93,110.99,54576.0,106.1924,106.2689,106.1063,106.1637,54576.0
2018-01-24 10:15:00,110.99,111.11,110.99,111.11,56453.0,106.1637,106.2785,106.1637,106.2785,56453.0
2018-01-24 10:20:00,111.1,111.2,111.06,111.11,61508.0,106.2689,106.3646,106.2306,106.2785,61508.0
2018-01-24 10:25:00,111.1,111.2,111.08,111.14,58339.0,106.2689,106.3646,106.2498,106.3072,58339.0
2018-01-24 10:30:00,111.15,111.3,111.15,111.29,85591.0,106.3167,106.4602,106.3167,106.4506,85591.0
2018-01-24 10:35:00,111.3,111.43,111.22,111.28,64384.0,106.4602,106.5846,106.3837,106.4411,64384.0
2018-01-24 10:40:00,111.29,111.39,111.21,111.21,27595.0,106.4506,106.5463,106.3741,106.3741,27595.0
2018-01-24 10:45:00,111.22,111.24,111.08,111.19,93891.0,106.3837,106.4028,106.2498,106.355,93891.0
2018-01-24 10:50:00,111.16,111.23,111.05,111.12,76797.0,106.3263,106.3933,106.2211,106.288,76797.0
2018-01-24 10:55:00,111.12,111.16,110.99,111.1,64701.0,106.288,106.3263,106.1637,106.2689,64701.0
2018-01-24 11:00:00,111.14,111.16,111.0,111.01,74678.0,106.3072,106.3263,106.1733,106.1828,74678.0
2018-01-24 11:05:00,111.0,111.1,110.98,111.02,38214.0,106.1733,106.2689,106.1541,106.1924,38214.0
2018-01-24 11:10:00,111.0,111.09,110.82,110.89,66616.0,106.1733,106.2593,106.0011,106.068,66616.0
2018-01-24 11:15:00,110.9,111.02,110.79,111.02,87013.0,106.0776,106.1924,105.9724,106.1924,87013.0
2018-01-24 11:20:00,111.03,111.05,110.82,110.89,62988.0,106.2019,106.2211,106.0011,106.068,62988.0
2018-01-24 11:25:00,110.9,111.09,110.9,111.06,90672.0,106.0776,106.2593,106.0776,106.2306,90672.0
2018-01-24 11:30:00,111.03,111.07,110.84,110.95,102046.0,106.2019,106.2402,106.0202,106.1254,102046.0
2018-01-24 11:35:00,110.95,111.0,110.8,110.82,50603.0,106.1254,106.1733,105.982,106.0011,50603.0
2018-01-24 11:40:00,110.84,110.95,110.82,110.9,36349.0,106.0202,106.1254,106.0011,106.0776,36349.0
2018-01-24 11:45:00,110.87,110.94,110.64,110.66,53916.0,106.0489,106.1159,105.8289,105.848,53916.0
2018-01-24 11:50:00,110.66,110.79,110.6,110.73,76330.0,105.848,105.9724,105.7906,105.915,76330.0
2018-01-24 11:55:00,110.73,110.76,110.6,110.76,39351.0,105.915,105.9437,105.7906,105.9437,39351.0
2018-01-24 12:00:00,110.72,110.83,110.66,110.73,46699.0,105.9054,106.0106,105.848,105.915,46699.0
2018-01-24 12:05:00,110.7,110.92,110.7,110.88,63895.0,105.8863,106.0967,105.8863,106.0585,63895.0
2018-01-24 12:10:00,110.9,111.0,110.86,110.97,26143.0,106.0776,106.1733,106.0393,106.1446,26143.0
2018-01-24 12:15:00,110.97,111.04,110.89,111.04,44548.0,106.1446,106.2115,106.068,106.2115,44548.0
2018-01-24 12:20:00,111.05,111.09,110.92,110.96,33021.0,106.2211,106.2593,106.0967,106.135,33021.0
2018-01-24 12:25:00,110.96,110.99,110.89,110.95,61436.0,106.135,106.1637,106.068,106.1254,61436.0
2018-01-24 12:30:00,110.94,110.98,110.88,110.95,65305.0,106.1159,106.1541,106.0585,106.1254,65305.0
2018-01-24 12:35:00,110.95,111.01,110.92,110.93,90106.0,106.1254,106.1828,106.0967,106.1063,90106.0
2018-01-24 12:40:00,110.92,110.98,110.87,110.92,127417.0,106.0967,106.1541,106.0489,106.0967,127417.0
2018-01-24 12:45:00,110.92,110.94,110.84,110.94,54080.0,106.0967,106.1159,106.0202,106.1159,54080.0
2018-01-24 12:50:00,110.9,111.02,110.85,110.98,50273.0,106.0776,106.1924,106.0298,106.1541,50273.0
2018-01-24 12:55:00,110.98,111.1,110.94,111.08,40563.0,106.1541,106.2689,106.1159,106.2498,40563.0
2018-01-24 13:00:00,111.07,111.1,111.0,111.06,40920.0,106.2402,106.2689,106.1733,106.2306,40920.0
2018-01-24 13:05:00,111.06,111.07,110.83,110.83,38855.0,106.2306,106.2402,106.0106,106.0106,38855.0
2018-01-24 13:10:00,110.83,110.87,110.7,110.78,84287.0,106.0106,106.0489,105.8863,105.9628,84287.0
2018-01-24 13:15:00,110.78,110.8,110.5,110.5,61652.0,105.9628,105.982,105.695,105.695,61652.0
2018-01-24 13:20:00,110.5,110.66,110.5,110.55,36657.0,105.695,105.848,105.695,105.7428,36657.0
2018-01-24 13:25:00,110.57,110.66,110.53,110.64,40133.0,105.762,105.848,105.7237,105.8289,40133.0
2018-01-24 13:30:00,110.64,110.75,110.58,110.7,43496.0,105.8289,105.9341,105.7715,105.8863,43496.0
2018-01-24 13:35:00,110.73,110.86,110.73,110.86,35026.0,105.915,106.0393,105.915,106.0393,35026.0
2018-01-24 13:40:00,110.86,110.9,110.77,110.86,34993.0,106.0393,106.0776,105.9533,106.0393,34993.0
2018-01-24 13:45:00,110.86,110.9,110.79,110.87,88583.0,106.0393,106.0776,105.9724,106.0489,88583.0
2018-01-24 13:50:00,110.87,110.99,110.79,110.91,93914.0,106.0489,106.1637,105.9724,106.0872,93914.0
2018-01-24 13:55:00,110.92,110.92,110.72,110.72,45654.0,106.0967,106.0967,105.9054,105.9054,45654.0
2018-01-24 14:00:00,110.73,110.78,110.7,110.7,30919.0,105.915,105.9628,105.8863,105.8863,30919.0
2018-01-24 14:05:00,110.71,110.76,110.66,110.67,47964.0,105.8959,105.9437,105.848,105.8576,47964.0
2018-01-24 14:10:00,110.68,110.74,110.65,110.65,37611.0,105.8672,105.9246,105.8385,105.8385,37611.0
2018-01-24 14:15:00,110.64,110.68,110.57,110.67,84575.0,105.8289,105.8672,105.762,105.8576,84575.0
2018-01-24 14:20:00,110.67,110.71,110.59,110.59,70101.0,105.8576,105.8959,105.7811,105.7811,70101.0
2018-01-24 14:25:00,110.58,110.63,110.56,110.61,39144.0,105.7715,105.8193,105.7524,105.8002,39144.0
2018-01-24 14:30:00,110.62,110.64,110.52,110.63,27151.0,105.8098,105.8289,105.7141,105.8193,27151.0
2018-01-24 14:35:00,110.63,110.71,110.61,110.66,44379.0,105.8193,105.8959,105.8002,105.848,44379.0
2018-01-24 14:40:00,110.68,110.7,110.6,110.66,58479.0,105.8672,105.8863,105.7906,105.848,58479.0
2018-01-24 14:45:00,110.65,110.75,110.65,110.67,79403.0,105.8385,105.9341,105.8385,105.8576,79403.0
2018-01-24 14:50:00,110.66,110.67,110.6,110.65,44925.0,105.848,105.8576,105.7906,105.8385,44925.0
2018-01-24 14:55:00,110.64,110.67,110.58,110.59,48521.0,105.8289,105.8576,105.7715,105.7811,48521.0
2018-01-24 15:00:00,110.59,110.63,110.52,110.55,72116.0,105.7811,105.8193,105.7141,105.7428,72116.0
2018-01-24 15:05:00,110.55,110.63,110.53,110.58,49654.0,105.7428,105.8193,105.7237,105.7715,49654.0
2018-01-24 15:10:00,110.58,110.64,110.49,110.54,65224.0,105.7715,105.8289,105.6854,105.7333,65224.0
2018-01-24 15:15:00,110.56,110.59,110.44,110.5,87645.0,105.7524,105.7811,105.6376,105.695,87645.0
2018-01-24 15:20:00,110.5,110.55,110.47,110.55,53627.0,105.695,105.7428,105.6663,105.7428,53627.0
2018-01-24 15:25:00,110.54,110.65,110.54,110.65,50930.0,105.7333,105.8385,105.7333,105.8385,50930.0
2018-01-24 15:30:00,110.65,110.65,110.5,110.52,70013.0,105.8385,105.8385,105.695,105.7141,70013.0
2018-01-24 15:35:00,110.53,110.66,110.53,110.63,98981.0,105.7237,105.848,105.7237,105.8193,98981.0
2018-01-24 15:40:00,110.64,110.64,110.58,110.6,76389.0,105.8289,105.8289,105.7715,105.7906,76389.0
2018-01-24 15:45:00,110.6,110.7,110.6,110.62,127089.0,105.7906,105.8863,105.7906,105.8098,127089.0
2018-01-24 15:50:00,110.61,110.61,110.53,110.55,135678.0,105.8002,105.8002,105.7237,105.7428,135678.0
2018-01-24 15:55:00,110.54,110.61,110.48,110.52,357064.0,105.7333,105.8002,105.6759,105.7141,357064.0
2018-01-25 09:30:00,110.6,110.99,110.6,110.98,207599.0,105.7906,106.1637,105.7906,106.1541,207599.0
2018-01-25 09:35:00,110.98,111.18,110.95,111.03,120587.0,106.1541,106.3454,106.1254,106.2019,120587.0
2018-01-25 09:40:00,111.02,111.3,110.89,111.22,142204.0,106.1924,106.4602,106.068,106.3837,142204.0
2018-01-25 09:45:00,111.23,111.82,111.21,111.81,119447.0,106.3933,106.9576,106.3741,106.948,119447.0
2018-01-25 09:50:00,111.8,111.8,111.45,111.57,124600.0,106.9385,106.9385,106.6037,106.7185,124600.0
2018-01-25 09:55:00,111.54,111.63,111.33,111.36,79177.0,106.6898,106.7759,106.4889,106.5176,79177.0
2018-01-25 10:00:00,111.4,111.45,111.26,111.26,60324.0,106.5559,106.6037,106.4219,106.4219,60324.0
2018-01-25 10:05:00,111.27,111.42,111.12,111.15,99242.0,106.4315,106.575,106.288,106.3167,99242.0
2018-01-25 10:10:00,111.12,111.24,111.01,111.13,107616.0,106.288,106.4028,106.1828,106.2976,107616.0
2018-01-25 10:15:00,111.13,111.27,111.08,111.13,80709.0,106.2976,106.4315,106.2498,106.2976,80709.0
2018-01-25 10:20:00,111.12,111.15,111.01,111.1,82649.0,106.288,106.3167,106.1828,106.2689,82649.0
2018-01-25 10:25:00,111.11,111.12,110.99,111.05,61216.0,106.2785,106.288,106.1637,106.2211,61216.0
2018-01-25 10:30:00,111.05,111.1,110.95,111.07,43775.0,106.2211,106.2689,106.1254,106.2402,43775.0
2018-01-25 10:35:00,111.08,111.1,110.8,110.84,53572.0,106.2498,106.2689,105.982,106.0202,53572.0
2018-01-25 10:40:00,110.84,110.95,110.78,110.84,49712.0,106.0202,106.1254,105.9628,106.0202,49712.0
2018-01-25 10:45:00,110.85,110.89,110.59,110.74,57186.0,106.0298,106.068,105.7811,105.9246,57186.0
2018-01-25 10:50:00,110.74,110.82,110.71,110.74,34979.0,105.9246,106.0011,105.8959,105.9246,34979.0
2018-01-25 10:55:00,110.75,110.77,110.67,110.73,56514.0,105.9341,105.9533,105.8576,105.915,56514.0
2018-01-25 11:00:00,110.74,110.76,110.68,110.7,32826.0,105.9246,105.9437,105.8672,105.8863,32826.0
2018-01-25 11:05:00,110.69,110.81,110.69,110.78,41610.0,105.8767,105.9915,105.8767,105.9628,41610.0
2018-01-25 11:10:00,110.79,110.9,110.79,110.81,38303.0,105.9724,106.0776,105.9724,105.9915,38303.0
2018-01-25 11:15:00,110.81,110.88,110.77,110.77,43775.0,105.9915,106.0585,105.9533,105.9533,43775.0
2018-01-25 11:20:00,110.77,110.83,110.67,110.7,107911.0,105.9533,106.0106,105.8576,105.8863,107911.0
2018-01-25 11:25:00,110.7,110.73,110.6,110.62,43798.0,105.8863,105.915,105.7906,105.8098,43798.0
2018-01-25 11:30:00,110.63,110.82,110.62,110.8,67391.0,105.8193,106.0011,105.8098,105.982,67391.0
2018-01-25 11:35:00,110.8,110.93,110.77,110.77,44960.0,105.982,106.1063,105.9533,105.9533,44960.0
2018-01-25 11:40:00,110.8,110.81,110.67,110.78,57319.0,105.982,105.9915,105.8576,105.9628,57319.0
2018-01-25 11:45:00,110.79,110.8,110.61,110.64,47164.0,105.9724,105.982,105.8002,105.8289,47164.0
2018-01-25 11:50:00,110.65,110.68,110.6,110.66,73738.0,105.8385,105.8672,105.7906,105.848,73738.0
2018-01-25 11:55:00,110.66,110.78,110.65,110.77,64073.0,105.848,105.9628,105.8385,105.9533,64073.0
2018-01-25 12:00:00,110.76,110.81,110.65,110.67,62431.0,105.9437,105.9915,105.8385,105.8576,62431.0
2018-01-25 12:05:00,110.67,110.77,110.67,110.68,41485.0,105.8576,105.9533,105.8576,105.8672,41485.0
2018-01-25 12:10:00,110.69,110.73,110.65,110.72,37043.0,105.8767,105.915,105.8385,105.9054,37043.0
2018-01-25 12:15:00,110.73,110.73,110.65,110.65,44225.0,105.915,105.915,105.8385,105.8385,44225.0
2018-01-25 12:20:00,110.65,110.66,110.51,110.61,108088.0,105.8385,105.848,105.7046,105.8002,108088.0
2018-01-25 12:25:00,110.59,110.67,110.55,110.61,62777.0,105.7811,105.8576,105.7428,105.8002,62777.0
2018-01-25 12:30:00,110.61,110.8,110.6,110.8,44964.0,105.8002,105.982,105.7906,105.982,44964.0
2018-01-25 12:35:00,110.81,110.82,110.7,110.72,34609.0,105.9915,106.0011,105.8863,105.9054,34609.0
2018-01-25 12:40:00,110.73,110.73,110.63,110.7,35104.0,105.915,105.915,105.8193,105.8863,35104.0
2018-01-25 12:45:00,110.7,110.76,110.67,110.73,28425.0,105.8863,105.9437,105.8576,105.915,28425.0
2018-01-25 12:50:00,110.74,110.81,110.69,110.78,43815.0,105.9246,105.9915,105.8767,105.9628,43815.0
2018-01-25 12:55:00,110.77,110.78,110.68,110.75,67463.0,105.9533,105.9628,105.8672,105.9341,67463.0
2018-01-25 13:00:00,110.75,110.76,110.62,110.66,38319.0,105.9341,105.9437,105.8098,105.848,38319.0
2018-01-25 13:05:00,110.67,110.7,110.62,110.68,25331.0,105.8576,105.8863,105.8098,105.8672,25331.0
2018-01-25 13:10:00,110.69,110.78,110.66,110.75,40227.0,105.8767,105.9628,105.848,105.9341,40227.0
2018-01-25 13:15:00,110.75,110.76,110.69,110.74,23227.0,105.9341,105.9437,105.8767,105.9246,23227.0
2018-01-25 13:20:00,110.74,110.74,110.6,110.68,32587.0,105.9246,105.9246,105.7906,105.8672,32587.0
2018-01-25 13:25:00,110.68,110.7,110.61,110.62,26964.0,105.8672,105.8863,105.8002,105.8098,26964.0
2018-01-25 13:30:00,110.62,110.63,110.57,110.57,29024.0,105.8098,105.8193,105.762,105.762,29024.0
2018-01-25 13:35:00,110.57,110.63,110.56,110.63,28014.0,105.762,105.8193,105.7524,105.8193,28014.0
2018-01-25 13:40:00,110.62,110.71,110.6,110.66,49272.0,105.8098,105.8959,105.7906,105.848,49272.0
2018-01-25 13:45:00,110.67,110.68,110.57,110.59,77802.0,105.8576,105.8672,105.762,105.7811,77802.0
2018-01-25 13:50:00,110.58,110.6,110.54,110.55,25746.0,105.7715,105.7906,105.7333,105.7428,25746.0
2018-01-25 13:55:00,110.55,110.56,110.5,110.52,72014.0,105.7428,105.7524,105.695,105.7141,72014.0
2018-01-25 14:00:00,110.52,110.57,110.5,110.51,35841.0,105.7141,105.762,105.695,105.7046,35841.0
2018-01-25 14:05:00,110.51,110.6,110.51,110.59,29291.0,105.7046,105.7906,105.7046,105.7811,29291.0
2018-01-25 14:10:00,110.59,110.59,110.34,110.43,89973.0,105.7811,105.7811,105.542,105.628,89973.0
2018-01-25 14:15:00,110.42,110.47,110.35,110.44,34345.0,105.6185,105.6663,105.5515,105.6376,34345.0
2018-01-25 14:20:00,110.44,110.45,110.33,110.33,37239.0,105.6376,105.6472,105.5324,105.5324,37239.0
2018-01-25 14:25:00,110.33,110.39,110.28,110.28,51927.0,105.5324,105.5898,105.4846,105.4846,51927.0
2018-01-25 14:30:00,110.27,110.3,110.2,110.22,63464.0,105.475,105.5037,105.408,105.4272,63464.0
2018-01-25 14:35:00,110.21,110.26,110.14,110.21,50446.0,105.4176,105.4654,105.3506,105.4176,50446.0
2018-01-25 14:40:00,110.22,110.25,110.17,110.23,46674.0,105.4272,105.4559,105.3793,105.4367,46674.0
2018-01-25 14:45:00,110.23,110.24,110.13,110.19,41558.0,105.4367,105.4463,105.3411,105.3985,41558.0
2018-01-25 14:50:00,110.2,110.24,110.12,110.23,44864.0,105.408,105.4463,105.3315,105.4367,44864.0
2018-01-25 14:55:00,110.23,110.27,110.21,110.22,57838.0,105.4367,105.475,105.4176,105.4272,57838.0
2018-01-25 15:00:00,110.22,110.31,110.19,110.26,73223.0,105.4272,105.5133,105.3985,105.4654,73223.0
2018-01-25 15:05:00,110.25,110.3,110.25,110.27,62656.0,105.4559,105.5037,105.4559,105.475,62656.0
2018-01-25 15:10:00,110.26,110.28,110.13,110.23,47096.0,105.4654,105.4846,105.3411,105.4367,47096.0
2018-01-25 15:15:00,110.23,110.36,110.2,110.34,126207.0,105.4367,105.5611,105.408,105.542,126207.0
2018-01-25 15:20:00,110.34,110.38,110.29,110.37,54776.0,105.542,105.5802,105.4941,105.5706,54776.0
2018-01-25 15:25:00,110.37,110.47,110.35,110.37,57531.0,105.5706,105.6663,105.5515,105.5706,57531.0
2018-01-25 15:30:00,110.37,110.53,110.34,110.5,77554.0,105.5706,105.7237,105.542,105.695,77554.0
2018-01-25 15:35:00,110.5,110.64,110.4,110.63,101733.0,105.695,105.8289,105.5993,105.8193,101733.0
2018-01-25 15:40:00,110.62,110.65,110.56,110.61,106575.0,105.8098,105.8385,105.7524,105.8002,106575.0
2018-01-25 15:45:00,110.61,110.66,110.58,110.62,80374.0,105.8002,105.848,105.7715,105.8098,80374.0
2018-01-25 15:50:00,110.61,110.64,110.5,110.51,120362.0,105.8002,105.8289,105.695,105.7046,120362.0
2018-01-25 15:55:00,110.52,110.58,110.47,110.56,197353.0,105.7141,105.7715,105.6663,105.7524,197353.0
2018-01-26 09:30:00,110.81,111.0,110.67,110.94,155322.0,105.9915,106.1733,105.8576,106.1159,155322.0
2018-01-26 09:35:00,110.93,111.2,110.93,111.12,98514.0,106.1063,106.3646,106.1063,106.288,98514.0
2018-01-26 09:40:00,111.12,111.27,111.01,111.09,65242.0,106.288,106.4315,106.1828,106.2593,65242.0
2018-01-26 09:45:00,111.11,111.15,110.95,111.02,49524.0,106.2785,106.3167,106.1254,106.1924,49524.0
2018-01-26 09:50:00,111.04,111.18,111.0,111.1,79848.0,106.2115,106.3454,106.1733,106.2689,79848.0
2018-01-26 09:55:00,111.09,111.12,110.97,111.04,55600.0,106.2593,106.288,106.1446,106.2115,55600.0
2018-01-26 10:00:00,111.04,111.08,110.96,110.97,80994.0,106.2115,106.2498,106.135,106.1446,80994.0
2018-01-26 10:05:00,110.95,111.16,110.85,111.16,115526.0,106.1254,106.3263,106.0298,106.3263,115526.0
2018-01-26 10:10:00,111.17,111.22,111.01,111.02,104200.0,106.3359,106.3837,106.1828,106.1924,104200.0
2018-01-26 10:15:00,111.01,111.14,110.93,111.13,31385.0,106.1828,106.3072,106.1063,106.2976,31385.0
2018-01-26 10:20:00,111.14,111.15,110.93,110.93,32221.0,106.3072,106.3167,106.1063,106.1063,32221.0
2018-01-26 10:25:00,110.92,111.05,110.88,110.99,27173.0,106.0967,106.2211,106.0585,106.1637,27173.0
2018-01-26 10:30:00,111.0,111.04,110.89,110.97,59591.0,106.1733,106.2115,106.068,106.1446,59591.0
2018-01-26 10:35:00,110.96,111.0,110.9,110.93,43373.0,106.135,106.1733,106.0776,106.1063,43373.0
2018-01-26 10:40:00,110.93,111.03,110.93,110.97,43837.0,106.1063,106.2019,106.1063,106.1446,43837.0
2018-01-26 10:45:00,110.97,111.05,110.95,111.02,27681.0,106.1446,106.2211,106.1254,106.1924,27681.0
2018-01-26 10:50:00,111.02,111.1,110.99,111.08,48212.0,106.1924,106.2689,106.1637,106.2498,48212.0
2018-01-26 10:55:00,111.1,111.15,110.99,111.03,30049.0,106.2689,106.3167,106.1637,106.2019,30049.0
2018-01-26 11:00:00,111.03,111.14,111.02,111.1,96255.0,106.2019,106.3072,106.1924,106.2689,96255.0
2018-01-26 11:05:00,111.09,111.21,111.09,111.18,59330.0,106.2593,106.3741,106.2593,106.3454,59330.0
2018-01-26 11:10:00,111.2,111.27,111.19,111.26,50280.0,106.3646,106.4315,106.355,106.4219,50280.0
2018-01-26 11:15:00,111.26,111.46,111.24,111.42,58397.0,106.4219,106.6133,106.4028,106.575,58397.0
2018-01-26 11:20:00,111.41,111.49,111.31,111.47,65744.0,106.5654,106.6419,106.4698,106.6228,65744.0
2018-01-26 11:25:00,111.48,111.66,111.45,111.63,65462.0,106.6324,106.8046,106.6037,106.7759,65462.0
2018-01-26 11:30:00,111.65,111.78,111.61,111.75,81896.0,106.795,106.9193,106.7567,106.8906,81896.0
2018-01-26 11:35:00,111.75,111.81,111.74,111.75,59187.0,106.8906,106.948,106.8811,106.8906,59187.0
2018-01-26 11:40:00,111.75,111.92,111.75,111.89,91103.0,106.8906,107.0532,106.8906,107.0246,91103.0
2018-01-26 11:45:00,111.88,111.98,111.87,111.94,47406.0,107.015,107.1106,107.0054,107.0724,47406.0
2018-01-26 11:50:00,111.94,111.96,111.8,111.91,83135.0,107.0724,107.0915,106.9385,107.0437,83135.0
2018-01-26 11:55:00,111.91,111.97,111.88,111.96,62292.0,107.0437,107.1011,107.015,107.0915,62292.0
2018-01-26 12:00:00,111.95,112.07,111.93,112.06,104838.0,107.0819,107.1967,107.0628,107.1872,104838.0
2018-01-26 12:05:00,112.06,112.07,112.0,112.05,32196.0,107.1872,107.1967,107.1298,107.1776,32196.0
2018-01-26 12:10:00,112.04,112.09,112.02,112.06,109846.0,107.168,107.2159,107.1489,107.1872,109846.0
2018-01-26 12:15:00,112.05,112.07,111.95,112.04,83718.0,107.1776,107.1967,107.0819,107.168,83718.0
2018-01-26 12:20:00,112.03,112.11,112.03,112.08,32617.0,107.1585,107.235,107.1585,107.2063,32617.0
2018-01-26 12:25:00,112.09,112.09,112.0,112.02,34139.0,107.2159,107.2159,107.1298,107.1489,34139.0
2018-01-26 12:30:00,112.03,112.05,111.94,112.02,52132.0,107.1585,107.1776,107.0724,107.1489,52132.0
2018-01-26 12:35:00,112.02,112.07,111.98,112.07,78986.0,107.1489,107.1967,107.1106,107.1967,78986.0
2018-01-26 12:40:00,112.07,112.11,112.03,112.05,52695.0,107.1967,107.235,107.1585,107.1776,52695.0
2018-01-26 12:45:00,112.05,112.1,112.04,112.06,40012.0,107.1776,107.2254,107.168,107.1872,40012.0
2018-01-26 12:50:00,112.07,112.07,112.04,112.07,38547.0,107.1967,107.1967,107.168,107.1967,38547.0
2018-01-26 12:55:00,112.07,112.12,112.05,112.1,38000.0,107.1967,107.2446,107.1776,107.2254,38000.0
2018-01-26 13:00:00,112.09,112.18,112.07,112.16,57306.0,107.2159,107.3019,107.1967,107.2828,57306.0
2018-01-26 13:05:00,112.17,112.19,112.11,112.16,43074.0,107.2924,107.3115,107.235,107.2828,43074.0
2018-01-26 13:10:00,112.17,112.23,112.16,112.23,57858.0,107.2924,107.3498,107.2828,107.3498,57858.0
2018-01-26 13:15:00,112.23,112.31,112.2,112.3,48657.0,107.3498,107.4263,107.3211,107.4167,48657.0
2018-01-26 13:20:00,112.3,112.49,112.3,112.49,55022.0,107.4167,107.5985,107.4167,107.5985,55022.0
2018-01-26 13:25:00,112.49,112.53,112.47,112.53,42994.0,107.5985,107.6367,107.5793,107.6367,42994.0
2018-01-26 13:30:00,112.53,112.54,112.27,112.28,90586.0,107.6367,107.6463,107.388,107.3976,90586.0
2018-01-26 13:35:00,112.29,112.31,112.2,112.28,39999.0,107.4072,107.4263,107.3211,107.3976,39999.0
2018-01-26 13:40:00,112.28,112.34,112.27,112.34,41976.0,107.3976,107.455,107.388,107.455,41976.0
2018-01-26 13:45:00,112.35,112.41,112.34,112.37,35151.0,107.4645,107.5219,107.455,107.4837,35151.0
2018-01-26 13:50:00,112.38,112.39,112.29,112.29,42922.0,107.4932,107.5028,107.4072,107.4072,42922.0
2018-01-26 13:55:00,112.28,112.31,112.15,112.2,46459.0,107.3976,107.4263,107.2732,107.3211,46459.0
2018-01-26 14:00:00,112.2,112.2,112.13,112.13,40766.0,107.3211,107.3211,107.2541,107.2541,40766.0
2018-01-26 14:05:00,112.14,112.14,111.99,112.02,93491.0,107.2637,107.2637,107.1202,107.1489,93491.0
2018-01-26 14:10:00,112.02,112.04,111.96,112.03,54344.0,107.1489,107.168,107.0915,107.1585,54344.0
2018-01-26 14:15:00,112.03,112.1,112.01,112.09,55721.0,107.1585,107.2254,107.1393,107.2159,55721.0
2018-01-26 14:20:00,112.1,112.1,112.01,112.01,39081.0,107.2254,107.2254,107.1393,107.1393,39081.0
2018-01-26 14:25:00,112.02,112.09,111.96,112.08,60967.0,107.1489,107.2159,107.0915,107.2063,60967.0
2018-01-26 14:30:00,112.07,112.13,112.02,112.13,90169.0,107.1967,107.2541,107.1489,107.2541,90169.0
2018-01-26 14:35:00,112.13,112.19,112.04,112.17,64858.0,107.2541,107.3115,107.168,107.2924,64858.0
2018-01-26 14:40:00,112.17,112.24,112.15,112.16,44951.0,107.2924,107.3593,107.2732,107.2828,44951.0
2018-01-26 14:45:00,112.17,112.28,112.14,112.27,79196.0,107.2924,107.3976,107.2637,107.388,79196.0
2018-01-26 14:50:00,112.26,112.27,112.15,112.15,45368.0,107.3785,107.388,107.2732,107.2732,45368.0
2018-01-26 14:55:00,112.16,112.2,112.08,112.12,31931.0,107.2828,107.3211,107.2063,107.2446,31931.0
2018-01-26 15:00:00,112.1,112.13,112.06,112.13,31665.0,107.2254,107.2541,107.1872,107.2541,31665.0
2018-01-26 15:05:00,112.13,112.21,112.12,112.2,56417.0,107.2541,107.3306,107.2446,107.3211,56417.0
2018-01-26 15:10:00,112.2,112.26,112.17,112.21,52601.0,107.3211,107.3785,107.2924,107.3306,52601.0
2018-01-26 15:15:00,112.21,112.26,112.17,112.18,48347.0,107.3306,107.3785,107.2924,107.3019,48347.0
2018-01-26 15:20:00,112.18,112.23,112.14,112.17,42713.0,107.3019,107.3498,107.2637,107.2924,42713.0
2018-01-26 15:25:00,112.18,112.19,112.11,112.14,30960.0,107.3019,107.3115,107.235,107.2637,30960.0
2018-01-26 15:30:00,112.14,112.15,112.08,112.11,71065.0,107.2637,107.2732,107.2063,107.235,71065.0
2018-01-26 15:35:00,112.1,112.13,112.08,112.1,234199.0,107.2254,107.2541,107.2063,107.2254,234199.0
2018-01-26 15:40:00,112.11,112.21,112.09,112.19,116763.0,107.235,107.3306,107.2159,107.3115,116763.0
2018-01-26 15:45:00,112.19,112.23,112.11,112.12,178230.0,107.3115,107.3498,107.235,107.2446,178230.0
2018-01-26 15:50:00,112.13,112.16,112.1,112.15,242292.0,107.2541,107.2828,107.2254,107.2732,242292.0
2018-01-26 15:55:00,112.15,112.2,112.14,112.19,378544.0,107.2732,107.3211,107.2637,107.3115,378544.0
2018-01-29 09:30:00,112.1,112.43,112.02,112.33,243936.0,107.2254,107.5411,107.1489,107.4454,243936.0
2018-01-29 09:35:00,112.35,112.41,112.21,112.41,75865.0,107.4645,107.5219,107.3306,107.5219,75865.0
2018-01-29 09:40:00,112.44,112.45,112.06,112.17,78483.0,107.5506,107.5602,107.1872,107.2924,78483.0
2018-01-29 09:45:00,112.17,112.32,112.16,112.25,62178.0,107.2924,107.4359,107.2828,107.3689,62178.0
2018-01-29 09:50:00,112.22,112.25,112.06,112.16,79885.0,107.3402,107.3689,107.1872,107.2828,79885.0
2018-01-29 09:55:00,112.15,112.25,112.12,112.2,50272.0,107.2732,107.3689,107.2446,107.3211,50272.0
2018-01-29 10:00:00,112.2,112.2,111.94,112.06,72117.0,107.3211,107.3211,107.0724,107.1872,72117.0
2018-01-29 10:05:00,112.08,112.22,112.05,112.17,58937.0,107.2063,107.3402,107.1776,107.2924,58937.0
2018-01-29 10:10:00,112.19,112.22,112.03,112.04,56355.0,107.3115,107.3402,107.1585,107.168,56355.0
2018-01-29 10:15:00,112.04,112.06,111.93,111.98,60102.0,107.168,107.1872,107.0628,107.1106,60102.0
2018-01-29 10:20:00,111.99,111.99,111.79,111.93,65707.0,107.1202,107.1202,106.9289,107.0628,65707.0
2018-01-29 10:25:00,111.9,111.95,111.78,111.91,37765.0,107.0341,107.0819,106.9193,107.0437,37765.0
2018-01-29 10:30:00,111.93,111.97,111.71,111.73,44699.0,107.0628,107.1011,106.8524,106.8715,44699.0
2018-01-29 10:35:00,111.73,111.77,111.63,111.68,53711.0,106.8715,106.9098,106.7759,106.8237,53711.0
2018-01-29 10:40:00,111.68,111.73,111.44,111.48,71735.0,106.8237,106.8715,106.5941,106.6324,71735.0
2018-01-29 10:45:00,111.5,111.65,111.47,111.61,39446.0,106.6515,106.795,106.6228,106.7567,39446.0
2018-01-29 10:50:00,111.61,111.67,111.5,111.53,33789.0,106.7567,106.8141,106.6515,106.6802,33789.0
2018-01-29 10:55:00,111.53,111.62,111.51,111.54,44178.0,106.6802,106.7663,106.6611,106.6898,44178.0
2018-01-29 11:00:00,111.55,111.56,111.33,111.33,56145.0,106.6993,106.7089,106.4889,106.4889,56145.0
2018-01-29 11:05:00,111.34,111.38,111.24,111.32,55906.0,106.4985,106.5367,106.4028,106.4793,55906.0
2018-01-29 11:10:00,111.3,111.4,111.29,111.37,56684.0,106.4602,106.5559,106.4506,106.5272,56684.0
2018-01-29 11:15:00,111.36,111.36,111.28,111.3,70044.0,106.5176,106.5176,106.4411,106.4602,70044.0
2018-01-29 11:20:00,111.3,111.45,111.3,111.39,57902.0,106.4602,106.6037,106.4602,106.5463,57902.0
2018-01-29 11:25:00,111.39,111.4,111.28,111.35,61588.0,106.5463,106.5559,106.4411,106.508,61588.0
2018-01-29 11:30:00,111.34,111.44,111.32,111.43,64783.0,106.4985,106.5941,106.4793,106.5846,64783.0
2018-01-29 11:35:00,111.42,111.62,111.41,111.6,64583.0,106.575,106.7663,106.5654,106.7472,64583.0
2018-01-29 11:40:00,111.59,111.74,111.52,111.73,61122.0,106.7376,106.8811,106.6706,106.8715,61122.0
2018-01-29 11:45:00,111.74,111.86,111.68,111.68,72903.0,106.8811,106.9959,106.8237,106.8237,72903.0
2018-01-29 11:50:00,111.7,111.83,111.7,111.74,33588.0,106.8428,106.9672,106.8428,106.8811,33588.0
2018-01-29 11:55:00,111.74,111.81,111.64,111.67,37268.0,106.8811,106.948,106.7854,106.8141,37268.0
2018-01-29 12:00:00,111.66,111.67,111.56,111.61,32373.0,106.8046,106.8141,106.7089,106.7567,32373.0
2018-01-29 12:05:00,111.62,111.7,111.59,111.59,32961.0,106.7663,106.8428,106.7376,106.7376,32961.0
2018-01-29 12:10:00,111.59,111.69,111.58,111.66,31830.0,106.7376,106.8332,106.728,106.8046,31830.0
2018-01-29 12:15:00,111.67,111.79,111.66,111.72,48169.0,106.8141,106.9289,106.8046,106.8619,48169.0
2018-01-29 12:20:00,111.73,111.73,111.66,111.69,25006.0,106.8715,106.8715,106.8046,106.8332,25006.0
2018-01-29 12:25:00,111.69,111.7,111.6,111.66,27590.0,106.8332,106.8428,106.7472,106.8046,27590.0
2018-01-29 12:30:00,111.66,111.68,111.61,111.61,35761.0,106.8046,106.8237,106.7567,106.7567,35761.0
2018-01-29 12:35:00,111.62,111.7,111.62,111.65,41903.0,106.7663,106.8428,106.7663,106.795,41903.0
2018-01-29 12:40:00,111.66,111.74,111.63,111.69,58214.0,106.8046,106.8811,106.7759,106.8332,58214.0
2018-01-29 12:45:00,111.69,111.7,111.64,111.66,35286.0,106.8332,106.8428,106.7854,106.8046,35286.0
2018-01-29 12:50:00,111.66,111.73,111.66,111.69,45632.0,106.8046,106.8715,106.8046,106.8332,45632.0
2018-01-29 12:55:00,111.69,111.77,111.66,111.75,55428.0,106.8332,106.9098,106.8046,106.8906,55428.0
2018-01-29 13:00:00,111.77,111.91,111.73,111.87,98190.0,106.9098,107.0437,106.8715,107.0054,98190.0
2018-01-29 13:05:00,111.86,111.94,111.81,111.94,47119.0,106.9959,107.0724,106.948,107.0724,47119.0
2018-01-29 13:10:00,111.94,111.97,111.92,111.97,30608.0,107.0724,107.1011,107.0532,107.1011,30608.0
2018-01-29 13:15:00,111.96,112.16,111.96,112.02,48845.0,107.0915,107.2828,107.0915,107.1489,48845.0
2018-01-29 13:20:00,112.01,112.13,111.98,112.1,49536.0,107.1393,107.2541,107.1106,107.2254,49536.0
2018-01-29 13:25:00,112.11,112.12,112.06,112.06,41630.0,107.235,107.2446,107.1872,107.1872,41630.0
2018-01-29 13:30:00,112.07,112.07,111.94,111.95,44848.0,107.1967,107.1967,107.0724,107.0819,44848.0
2018-01-29 13:35:00,111.96,112.02,111.95,112.01,28723.0,107.0915,107.1489,107.0819,107.1393,28723.0
2018-01-29 13:40:00,112.0,112.02,111.93,111.93,30363.0,107.1298,107.1489,107.0628,107.0628,30363.0
2018-01-29 13:45:00,111.93,112.01,111.92,111.98,45425.0,107.0628,107.1393,107.0532,107.1106,45425.0
2018-01-29 13:50:00,111.98,112.01,111.97,111.99,35444.0,107.1106,107.1393,107.1011,107.1202,35444.0
2018-01-29 13:55:00,112.0,112.01,111.97,112.01,31865.0,107.1298,107.1393,107.1011,107.1393,31865.0
2018-01-29 14:00:00,112.0,112.06,111.96,111.96,58203.0,107.1298,107.1872,107.0915,107.0915,58203.0
2018-01-29 14:05:00,111.96,112.02,111.96,111.98,21320.0,107.0915,107.1489,107.0915,107.1106,21320.0
2018-01-29 14:10:00,111.98,112.11,111.95,112.1,58337.0,107.1106,107.235,107.0819,107.2254,58337.0
2018-01-29 14:15:00,112.11,112.14,112.03,112.05,45169.0,107.235,107.2637,107.1585,107.1776,45169.0
2018-01-29 14:20:00,112.04,112.08,112.01,112.01,33348.0,107.168,107.2063,107.1393,107.1393,33348.0
2018-01-29 14:25:00,112.01,112.04,111.96,112.02,37226.0,107.1393,107.168,107.0915,107.1489,37226.0
2018-01-29 14:30:00,112.01,112.02,111.92,111.94,36142.0,107.1393,107.1489,107.0532,107.0724,36142.0
2018-01-29 14:35:00,111.94,112.01,111.91,111.94,75233.0,107.0724,107.1393,107.0437,107.0724,75233.0
2018-01-29 14:40:00,111.93,111.99,111.87,111.97,32590.0,107.0628,107.1202,107.0054,107.1011,32590.0
2018-01-29 14:45:00,111.98,112.01,111.96,111.97,42278.0,107.1106,107.1393,107.0915,107.1011,42278.0
2018-01-29 14:50:00,111.97,111.99,111.9,111.9,30136.0,107.1011,107.1202,107.0341,107.0341,30136.0
2018-01-29 14:55:00,111.9,111.94,111.86,111.89,52324.0,107.0341,107.0724,106.9959,107.0246,52324.0
2018-01-29 15:00:00,111.9,112.0,111.88,111.94,51285.0,107.0341,107.1298,107.015,107.0724,51285.0
2018-01-29 15:05:00,111.93,111.95,110.92,111.95,80684.0,107.0628,107.0819,106.0967,107.0819,80684.0
2018-01-29 15:10:00,111.95,111.98,111.87,111.89,56284.0,107.0819,107.1106,107.0054,107.0246,56284.0
2018-01-29 15:15:00,111.9,111.93,111.88,111.89,35830.0,107.0341,107.0628,107.015,107.0246,35830.0
2018-01-29 15:20:00,111.88,111.92,111.85,111.88,46650.0,107.015,107.0532,106.9863,107.015,46650.0
2018-01-29 15:25:00,111.89,111.89,111.8,111.81,46765.0,107.0246,107.0246,106.9385,106.948,46765.0
2018-01-29 15:30:00,111.82,111.88,111.78,111.86,59622.0,106.9576,107.015,106.9193,106.9959,59622.0
2018-01-29 15:35:00,111.86,111.88,111.76,111.77,52957.0,106.9959,107.015,106.9002,106.9098,52957.0
2018-01-29 15:40:00,111.77,111.78,111.66,111.69,91277.0,106.9098,106.9193,106.8046,106.8332,91277.0
2018-01-29 15:45:00,111.68,111.68,111.52,111.54,133080.0,106.8237,106.8237,106.6706,106.6898,133080.0
2018-01-29 15:50:00,111.54,111.61,111.5,111.54,151276.0,106.6898,106.7567,106.6515,106.6898,151276.0
2018-01-29 15:55:00,111.54,111.66,111.5,111.51,416650.0,106.6898,106.8046,106.6515,106.6611,416650.0
2018-01-30 09:30:00,111.42,111.98,111.35,111.89,257273.0,106.575,107.1106,106.508,107.0246,257273.0
2018-01-30 09:35:00,111.87,112.38,111.83,112.33,147921.0,107.0054,107.4932,106.9672,107.4454,147921.0
2018-01-30 09:40:00,112.37,112.42,112.03,112.16,105273.0,107.4837,107.5315,107.1585,107.2828,105273.0
2018-01-30 09:45:00,112.15,112.24,112.01,112.09,112349.0,107.2732,107.3593,107.1393,107.2159,112349.0
2018-01-30 09:50:00,112.09,112.18,112.01,112.13,118075.0,107.2159,107.3019,107.1393,107.2541,118075.0
2018-01-30 09:55:00,112.14,112.18,111.84,112.0,159186.0,107.2637,107.3019,106.9767,107.1298,159186.0
2018-01-30 10:00:00,112.01,112.18,111.98,112.05,122935.0,107.1393,107.3019,107.1106,107.1776,122935.0
2018-01-30 10:05:00,112.04,112.04,111.67,111.68,115985.0,107.168,107.168,106.8141,106.8237,115985.0
2018-01-30 10:10:00,111.7,111.78,111.65,111.73,54877.0,106.8428,106.9193,106.795,106.8715,54877.0
2018-01-30 10:15:00,111.73,111.73,111.3,111.31,88385.0,106.8715,106.8715,106.4602,106.4698,88385.0
2018-01-30 10:20:00,111.31,111.45,111.19,111.25,121942.0,106.4698,106.6037,106.355,106.4124,121942.0
2018-01-30 10:25:00,111.24,111.48,111.2,111.47,70960.0,106.4028,106.6324,106.3646,106.6228,70960.0
2018-01-30 10:30:00,111.48,111.77,111.41,111.68,115751.0,106.6324,106.9098,106.5654,106.8237,115751.0
2018-01-30 10:35:00,111.69,111.73,111.6,111.63,89068.0,106.8332,106.8715,106.7472,106.7759,89068.0
2018-01-30 10:40:00,111.65,111.66,111.46,111.51,52769.0,106.795,106.8046,106.6133,106.6611,52769.0
2018-01-30 10:45:00,111.49,111.6,111.48,111.54,53566.0,106.6419,106.7472,106.6324,106.6898,53566.0
2018-01-30 10:50:00,111.53,111.6,111.45,111.59,55685.0,106.6802,106.7472,106.6037,106.7376,55685.0
2018-01-30 10:55:00,111.59,111.72,111.56,111.63,89107.0,106.7376,106.8619,106.7089,106.7759,89107.0
2018-01-30 11:00:00,111.62,111.74,111.45,111.48,68591.0,106.7663,106.8811,106.6037,106.6324,68591.0
2018-01-30 11:05:00,111.49,111.63,111.39,111.63,56598.0,106.6419,106.7759,106.5463,106.7759,56598.0
2018-01-30 11:10:00,111.63,111.91,111.62,111.91,126774.0,106.7759,107.0437,106.7663,107.0437,126774.0
2018-01-30 11:15:00,111.9,111.91,111.7,111.74,72974.0,107.0341,107.0437,106.8428,106.8811,72974.0
2018-01-30 11:20:00,111.74,111.82,111.61,111.68,63915.0,106.8811,106.9576,106.7567,106.8237,63915.0
2018-01-30 11:25:00,111.67,111.67,111.48,111.51,47547.0,106.8141,106.8141,106.6324,106.6611,47547.0
2018-01-30 11:30:00,111.52,111.58,111.43,111.51,47679.0,106.6706,106.728,106.5846,106.6611,47679.0
2018-01-30 11:35:00,111.52,111.58,111.43,111.43,43114.0,106.6706,106.728,106.5846,106.5846,43114.0
2018-01-30 11:40:00,111.43,111.62,111.41,111.58,49618.0,106.5846,106.7663,106.5654,106.728,49618.0
2018-01-30 11:45:00,111.58,111.61,111.45,111.47,39246.0,106.728,106.7567,106.6037,106.6228,39246.0
2018-01-30 11:50:00,111.43,111.49,111.31,111.32,40621.0,106.5846,106.6419,106.4698,106.4793,40621.0
2018-01-30 11:55:00,111.32,111.59,111.29,111.29,40253.0,106.4793,106.7376,106.4506,106.4506,40253.0
2018-01-30 12:00:00,111.31,111.34,111.26,111.31,36757.0,106.4698,106.4985,106.4219,106.4698,36757.0
2018-01-30 12:05:00,111.33,111.36,111.22,111.36,45449.0,106.4889,106.5176,106.3837,106.5176,45449.0
2018-01-30 12:10:00,111.35,111.35,111.23,111.25,33003.0,106.508,106.508,106.3933,106.4124,33003.0
2018-01-30 12:15:00,111.26,111.35,111.23,111.32,30815.0,106.4219,106.508,106.3933,106.4793,30815.0
2018-01-30 12:20:00,111.31,111.41,111.31,111.36,33279.0,106.4698,106.5654,106.4698,106.5176,33279.0
2018-01-30 12:25:00,111.36,111.36,111.17,111.18,43553.0,106.5176,106.5176,106.3359,106.3454,43553.0
2018-01-30 12:30:00,111.18,111.34,111.17,111.33,32971.0,106.3454,106.4985,106.3359,106.4889,32971.0
2018-01-30 12:35:00,111.32,111.34,111.26,111.28,29504.0,106.4793,106.4985,106.4219,106.4411,29504.0
2018-01-30 12:40:00,111.29,111.36,111.2,111.21,43006.0,106.4506,106.5176,106.3646,106.3741,43006.0
2018-01-30 12:45:00,111.21,111.29,111.13,111.15,34141.0,106.3741,106.4506,106.2976,106.3167,34141.0
2018-01-30 12:50:00,111.15,111.16,111.08,111.11,77455.0,106.3167,106.3263,106.2498,106.2785,77455.0
2018-01-30 12:55:00,111.1,111.11,111.03,111.07,51043.0,106.2689,106.2785,106.2019,106.2402,51043.0
2018-01-30 13:00:00,111.05,111.08,110.93,110.94,58160.0,106.2211,106.2498,106.1063,106.1159,58160.0
2018-01-30 13:05:00,110.94,110.94,110.79,110.85,58865.0,106.1159,106.1159,105.9724,106.0298,58865.0
2018-01-30 13:10:00,110.84,110.86,110.79,110.8,48867.0,106.0202,106.0393,105.9724,105.982,48867.0
2018-01-30 13:15:00,110.79,110.87,110.75,110.78,69580.0,105.9724,106.0489,105.9341,105.9628,69580.0
2018-01-30 13:20:00,110.79,110.81,110.66,110.68,44524.0,105.9724,105.9915,105.848,105.8672,44524.0
2018-01-30 13:25:00,110.69,110.79,110.65,110.7,58999.0,105.8767,105.9724,105.8385,105.8863,58999.0
2018-01-30 13:30:00,110.69,110.88,110.68,110.87,71092.0,105.8767,106.0585,105.8672,106.0489,71092.0
2018-01-30 13:35:00,110.86,110.87,110.77,110.79,78467.0,106.0393,106.0489,105.9533,105.9724,78467.0
2018-01-30 13:40:00,110.77,110.82,110.72,110.75,49459.0,105.9533,106.0011,105.9054,105.9341,49459.0
2018-01-30 13:45:00,110.76,110.81,110.74,110.74,48066.0,105.9437,105.9915,105.9246,105.9246,48066.0
2018-01-30 13:50:00,110.74,110.78,110.66,110.71,49540.0,105.9246,105.9628,105.848,105.8959,49540.0
2018-01-30 13:55:00,110.72,110.84,110.71,110.78,61927.0,105.9054,106.0202,105.8959,105.9628,61927.0
2018-01-30 14:00:00,110.78,110.86,110.77,110.81,58204.0,105.9628,106.0393,105.9533,105.9915,58204.0
2018-01-30 14:05:00,110.81,110.81,110.62,110.64,70075.0,105.9915,105.9915,105.8098,105.8289,70075.0
2018-01-30 14:10:00,110.65,110.72,110.62,110.67,46867.0,105.8385,105.9054,105.8098,105.8576,46867.0
2018-01-30 14:15:00,110.65,110.7,110.54,110.57,72335.0,105.8385,105.8863,105.7333,105.762,72335.0
2018-01-30 14:20:00,110.57,110.58,110.48,110.5,66554.0,105.762,105.7715,105.6759,105.695,66554.0
2018-01-30 14:25:00,110.5,110.57,110.43,110.47,76845.0,105.695,105.762,105.628,105.6663,76845.0
2018-01-30 14:30:00,110.47,110.48,110.37,110.39,53878.0,105.6663,105.6759,105.5706,105.5898,53878.0
2018-01-30 14:35:00,110.4,110.48,110.39,110.45,81916.0,105.5993,105.6759,105.5898,105.6472,81916.0
2018-01-30 14:40:00,110.46,110.49,110.39,110.48,57872.0,105.6567,105.6854,105.5898,105.6759,57872.0
2018-01-30 14:45:00,110.48,110.64,110.47,110.59,94239.0,105.6759,105.8289,105.6663,105.7811,94239.0
2018-01-30 14:50:00,110.59,110.59,110.47,110.49,58689.0,105.7811,105.7811,105.6663,105.6854,58689.0
2018-01-30 14:55:00,110.5,110.5,110.45,110.47,48364.0,105.695,105.695,105.6472,105.6663,48364.0
2018-01-30 15:00:00,110.47,110.49,110.38,110.38,71846.0,105.6663,105.6854,105.5802,105.5802,71846.0
2018-01-30 15:05:00,110.39,110.42,110.37,110.38,86842.0,105.5898,105.6185,105.5706,105.5802,86842.0
2018-01-30 15:10:00,110.38,110.41,110.24,110.26,143318.0,105.5802,105.6089,105.4463,105.4654,143318.0
2018-01-30 15:15:00,110.27,110.36,110.25,110.28,171084.0,105.475,105.5611,105.4559,105.4846,171084.0
2018-01-30 15:20:00,110.29,110.29,110.2,110.25,128530.0,105.4941,105.4941,105.408,105.4559,128530.0
2018-01-30 15:25:00,110.25,110.26,110.17,110.2,93663.0,105.4559,105.4654,105.3793,105.408,93663.0
2018-01-30 15:30:00,110.19,110.32,110.14,110.29,107065.0,105.3985,105.5228,105.3506,105.4941,107065.0
2018-01-30 15:35:00,110.29,110.48,110.29,110.44,99164.0,105.4941,105.6759,105.4941,105.6376,99164.0
2018-01-30 15:40:00,110.43,110.44,110.35,110.38,115902.0,105.628,105.6376,105.5515,105.5802,115902.0
2018-01-30 15:45:00,110.38,110.42,110.32,110.32,120275.0,105.5802,105.6185,105.5228,105.5228,120275.0
2018-01-30 15:50:00,110.33,110.33,110.22,110.27,146094.0,105.5324,105.5324,105.4272,105.475,146094.0
2018-01-30 15:55:00,110.27,110.31,110.1,110.12,327719.0,105.475,105.5133,105.3124,105.3315,327719.0
2018-01-31 09:30:00,110.08,110.08,109.52,109.72,317763.0,105.2933,105.2933,104.7576,104.9489,317763.0
2018-01-31 09:35:00,109.73,109.92,109.66,109.78,131852.0,104.9585,105.1402,104.8915,105.0063,131852.0
2018-01-31 09:40:00,109.79,110.01,109.77,109.92,135875.0,105.0159,105.2263,104.9967,105.1402,135875.0
2018-01-31 09:45:00,109.92,110.12,109.92,110.09,94993.0,105.1402,105.3315,105.1402,105.3028,94993.0
2018-01-31 09:50:00,110.1,110.12,109.96,110.07,94916.0,105.3124,105.3315,105.1785,105.2837,94916.0
2018-01-31 09:55:00,110.07,110.07,109.74,109.74,137659.0,105.2837,105.2837,104.968,104.968,137659.0
2018-01-31 10:00:00,109.75,109.82,109.21,109.25,243422.0,104.9776,105.0446,104.4611,104.4994,243422.0
2018-01-31 10:05:00,109.25,109.57,109.23,109.56,134852.0,104.4994,104.8054,104.4802,104.7959,134852.0
2018-01-31 10:10:00,109.56,109.75,109.42,109.73,193729.0,104.7959,104.9776,104.662,104.9585,193729.0
2018-01-31 10:15:00,109.75,109.85,109.68,109.68,108948.0,104.9776,105.0733,104.9107,104.9107,108948.0
2018-01-31 10:20:00,109.68,109.9,109.68,109.79,140495.0,104.9107,105.1211,104.9107,105.0159,140495.0
2018-01-31 10:25:00,109.79,109.86,109.71,109.75,90785.0,105.0159,105.0828,104.9393,104.9776,90785.0
2018-01-31 10:30:00,109.76,109.8,109.63,109.71,42937.0,104.9872,105.0254,104.8628,104.9393,42937.0
2018-01-31 10:35:00,109.73,109.94,109.68,109.93,90111.0,104.9585,105.1593,104.9107,105.1498,90111.0
2018-01-31 10:40:00,109.92,110.04,109.89,109.93,130669.0,105.1402,105.255,105.1115,105.1498,130669.0
2018-01-31 10:45:00,109.93,109.93,109.64,109.7,119337.0,105.1498,105.1498,104.8724,104.9298,119337.0
2018-01-31 10:50:00,109.7,109.84,109.67,109.74,82227.0,104.9298,105.0637,104.9011,104.968,82227.0
2018-01-31 10:55:00,109.75,109.77,109.68,109.77,64666.0,104.9776,104.9967,104.9107,104.9967,64666.0
2018-01-31 11:00:00,109.77,109.79,109.59,109.6,77915.0,104.9967,105.0159,104.8246,104.8341,77915.0
2018-01-31 11:05:00,109.6,109.62,109.49,109.5,44194.0,104.8341,104.8533,104.7289,104.7385,44194.0
2018-01-31 11:10:00,109.5,109.53,109.45,109.49,45092.0,104.7385,104.7672,104.6907,104.7289,45092.0
2018-01-31 11:15:00,109.45,109.52,109.45,109.5,44668.0,104.6907,104.7576,104.6907,104.7385,44668.0
2018-01-31 11:20:00,109.5,109.51,109.39,109.4,45919.0,104.7385,104.748,104.6333,104.6428,45919.0
2018-01-31 11:25:00,109.4,109.42,109.31,109.33,46397.0,104.6428,104.662,104.5567,104.5759,46397.0
2018-01-31 11:30:00,109.32,109.41,109.32,109.39,47566.0,104.5663,104.6524,104.5663,104.6333,47566.0
2018-01-31 11:35:00,109.39,109.48,109.34,109.45,40051.0,104.6333,104.7193,104.5854,104.6907,40051.0
2018-01-31 11:40:00,109.45,109.48,109.35,109.4,23082.0,104.6907,104.7193,104.595,104.6428,23082.0
2018-01-31 11:45:00,109.39,109.4,109.28,109.3,34550.0,104.6333,104.6428,104.528,104.5472,34550.0
2018-01-31 11:50:00,109.29,109.31,109.18,109.19,32725.0,104.5376,104.5567,104.4324,104.442,32725.0
2018-01-31 11:55:00,109.21,109.3,109.12,109.15,89375.0,104.4611,104.5472,104.375,104.4037,89375.0
2018-01-31 12:00:00,109.15,109.36,109.15,109.33,52160.0,104.4037,104.6046,104.4037,104.5759,52160.0
2018-01-31 12:05:00,109.32,109.4,109.21,109.21,108493.0,104.5663,104.6428,104.4611,104.4611,108493.0
2018-01-31 12:10:00,109.21,109.22,109.11,109.2,39619.0,104.4611,104.4707,104.3654,104.4515,39619.0
2018-01-31 12:15:00,109.21,109.24,109.13,109.23,29623.0,104.4611,104.4898,104.3846,104.4802,29623.0
2018-01-31 12:20:00,109.24,109.35,109.23,109.3,43963.0,104.4898,104.595,104.4802,104.5472,43963.0
2018-01-31 12:25:00,109.28,109.3,109.14,109.14,39404.0,104.528,104.5472,104.3941,104.3941,39404.0
2018-01-31 12:30:00,109.15,109.24,109.14,109.19,39422.0,104.4037,104.4898,104.3941,104.442,39422.0
2018-01-31 12:35:00,109.19,109.22,109.11,109.11,25185.0,104.442,104.4707,104.3654,104.3654,25185.0
2018-01-31 12:40:00,109.12,109.17,109.06,109.16,61630.0,104.375,104.4228,104.3176,104.4133,61630.0
2018-01-31 12:45:00,109.17,109.19,109.02,109.04,41528.0,104.4228,104.442,104.2794,104.2985,41528.0
2018-01-31 12:50:00,109.03,109.04,108.92,108.93,208951.0,104.2889,104.2985,104.1837,104.1933,208951.0
2018-01-31 12:55:00,108.94,109.07,108.93,109.03,41299.0,104.2028,104.3272,104.1933,104.2889,41299.0
2018-01-31 13:00:00,109.02,109.07,108.96,109.0,41938.0,104.2794,104.3272,104.222,104.2602,41938.0
2018-01-31 13:05:00,109.0,109.08,108.94,108.97,34161.0,104.2602,104.3367,104.2028,104.2315,34161.0
2018-01-31 13:10:00,108.96,109.07,108.94,109.02,39744.0,104.222,104.3272,104.2028,104.2794,39744.0
2018-01-31 13:15:00,109.03,109.03,108.86,108.9,86267.0,104.2889,104.2889,104.1263,104.1646,86267.0
2018-01-31 13:20:00,108.89,108.96,108.86,108.92,32220.0,104.155,104.222,104.1263,104.1837,32220.0
2018-01-31 13:25:00,108.94,108.98,108.73,108.74,123392.0,104.2028,104.2411,104.002,104.0115,123392.0
2018-01-31 13:30:00,108.73,108.88,108.7,108.85,55582.0,104.002,104.1454,103.9733,104.1167,55582.0
2018-01-31 13:35:00,108.86,109.15,108.84,109.14,65651.0,104.1263,104.4037,104.1072,104.3941,65651.0
2018-01-31 13:40:00,109.15,109.22,109.12,109.18,53548.0,104.4037,104.4707,104.375,104.4324,53548.0
2018-01-31 13:45:00,109.18,109.3,109.18,109.23,45457.0,104.4324,104.5472,104.4324,104.4802,45457.0
2018-01-31 13:50:00,109.23,109.24,109.08,109.2,43002.0,104.4802,104.4898,104.3367,104.4515,43002.0
2018-01-31 13:55:00,109.21,109.22,109.03,109.05,63466.0,104.4611,104.4707,104.2889,104.308,63466.0
2018-01-31 14:00:00,109.07,109.31,109.01,109.01,79245.0,104.3272,104.5567,104.2698,104.2698,79245.0
2018-01-31 14:05:00,109.03,109.19,109.0,109.15,48519.0,104.2889,104.442,104.2602,104.4037,48519.0
2018-01-31 14:10:00,109.15,109.2,109.06,109.12,65718.0,104.4037,104.4515,104.3176,104.375,65718.0
2018-01-31 14:15:00,109.14,109.18,109.02,109.05,83394.0,104.3941,104.4324,104.2794,104.308,83394.0
2018-01-31 14:20:00,109.05,109.06,108.84,108.84,68555.0,104.308,104.3176,104.1072,104.1072,68555.0
2018-01-31 14:25:00,108.85,108.99,108.84,108.85,44436.0,104.1167,104.2507,104.1072,104.1167,44436.0
2018-01-31 14:30:00,108.85,108.9,108.71,108.72,71116.0,104.1167,104.1646,103.9828,103.9924,71116.0
2018-01-31 14:35:00,108.72,108.72,108.54,108.61,147600.0,103.9924,103.9924,103.8202,103.8872,147600.0
2018-01-31 14:40:00,108.58,108.68,108.51,108.53,78585.0,103.8585,103.9541,103.7915,103.8107,78585.0
2018-01-31 14:45:00,108.53,108.68,108.48,108.54,95853.0,103.8107,103.9541,103.7628,103.8202,95853.0
2018-01-31 14:50:00,108.55,108.61,108.47,108.56,71184.0,103.8298,103.8872,103.7533,103.8394,71184.0
2018-01-31 14:55:00,108.54,108.7,108.5,108.68,78115.0,103.8202,103.9733,103.782,103.9541,78115.0
2018-01-31 15:00:00,108.67,108.74,108.52,108.58,118526.0,103.9446,104.0115,103.8011,103.8585,118526.0
2018-01-31 15:05:00,108.57,108.73,108.47,108.72,91158.0,103.8489,104.002,103.7533,103.9924,91158.0
2018-01-31 15:10:00,108.73,108.84,108.66,108.67,78904.0,104.002,104.1072,103.935,103.9446,78904.0
2018-01-31 15:15:00,108.67,108.72,108.62,108.7,65961.0,103.9446,103.9924,103.8967,103.9733,65961.0
2018-01-31 15:20:00,108.7,108.72,108.57,108.71,78303.0,103.9733,103.9924,103.8489,103.9828,78303.0
2018-01-31 15:25:00,108.71,108.75,108.65,108.74,81319.0,103.9828,104.0211,103.9254,104.0115,81319.0
2018-01-31 15:30:00,108.73,108.83,108.7,108.8,106024.0,104.002,104.0976,103.9733,104.0689,106024.0
2018-01-31 15:35:00,108.82,108.88,108.74,108.84,107956.0,104.088,104.1454,104.0115,104.1072,107956.0
2018-01-31 15:40:00,108.84,109.1,108.83,109.09,130849.0,104.1072,104.3559,104.0976,104.3463,130849.0
2018-01-31 15:45:00,109.08,109.12,108.87,108.91,140407.0,104.3367,104.375,104.1359,104.1741,140407.0
2018-01-31 15:50:00,108.9,109.0,108.88,108.92,198316.0,104.1646,104.2602,104.1454,104.1837,198316.0
2018-01-31 15:55:00,108.92,108.93,108.69,108.71,370441.0,104.1837,104.1933,103.9637,103.9828,370441.0
2018-02-01 09:30:00,108.62,108.71,107.36,108.05,424922.0,103.8967,103.9828,102.6915,103.3515,424922.0
2018-02-01 09:35:00,108.05,108.32,107.77,108.15,128135.0,103.3515,103.6098,103.0837,103.4472,128135.0
2018-02-01 09:40:00,108.14,108.98,108.13,108.81,123881.0,103.4376,104.2411,103.4281,104.0785,123881.0
2018-02-01 09:45:00,108.84,109.42,108.84,109.19,215921.0,104.1072,104.662,104.1072,104.442,215921.0
2018-02-01 09:50:00,109.22,109.33,108.76,108.93,111055.0,104.4707,104.5759,104.0307,104.1933,111055.0
2018-02-01 09:55:00,108.93,109.32,108.93,109.13,85198.0,104.1933,104.5663,104.1933,104.3846,85198.0
2018-02-01 10:00:00,109.15,109.27,109.04,109.12,65382.0,104.4037,104.5185,104.2985,104.375,65382.0
2018-02-01 10:05:00,109.12,109.21,108.94,108.98,83167.0,104.375,104.4611,104.2028,104.2411,83167.0
2018-02-01 10:10:00,109.0,109.15,108.97,108.97,83272.0,104.2602,104.4037,104.2315,104.2315,83272.0
2018-02-01 10:15:00,108.99,109.19,108.97,109.14,42420.0,104.2507,104.442,104.2315,104.3941,42420.0
2018-02-01 10:20:00,109.12,109.5,109.12,109.49,111273.0,104.375,104.7385,104.375,104.7289,111273.0
2018-02-01 10:25:00,109.48,109.55,109.37,109.4,247273.0,104.7193,104.7863,104.6141,104.6428,247273.0
2018-02-01 10:30:00,109.44,109.44,109.11,109.25,80370.0,104.6811,104.6811,104.3654,104.4994,80370.0
2018-02-01 10:35:00,109.25,109.39,109.23,109.32,108440.0,104.4994,104.6333,104.4802,104.5663,108440.0
2018-02-01 10:40:00,109.32,109.32,109.19,109.24,72474.0,104.5663,104.5663,104.442,104.4898,72474.0
2018-02-01 10:45:00,109.26,109.51,109.22,109.35,80654.0,104.5089,104.748,104.4707,104.595,80654.0
2018-02-01 10:50:00,109.32,109.42,109.26,109.36,65495.0,104.5663,104.662,104.5089,104.6046,65495.0
2018-02-01 10:55:00,109.38,109.44,109.24,109.33,78321.0,104.6237,104.6811,104.4898,104.5759,78321.0
2018-02-01 11:00:00,109.33,109.37,109.2,109.32,69354.0,104.5759,104.6141,104.4515,104.5663,69354.0
2018-02-01 11:05:00,109.33,109.57,109.23,109.46,71408.0,104.5759,104.8054,104.4802,104.7002,71408.0
2018-02-01 11:10:00,109.46,109.53,109.4,109.47,96019.0,104.7002,104.7672,104.6428,104.7098,96019.0
2018-02-01 11:15:00,109.48,109.61,109.47,109.51,66763.0,104.7193,104.8437,104.7098,104.748,66763.0
2018-02-01 11:20:00,109.52,109.54,109.43,109.52,98749.0,104.7576,104.7767,104.6715,104.7576,98749.0
2018-02-01 11:25:00,109.51,109.53,109.38,109.46,69451.0,104.748,104.7672,104.6237,104.7002,69451.0
2018-02-01 11:30:00,109.48,109.73,109.46,109.71,97897.0,104.7193,104.9585,104.7002,104.9393,97897.0
2018-02-01 11:35:00,109.73,109.84,109.65,109.8,67523.0,104.9585,105.0637,104.882,105.0254,67523.0
2018-02-01 11:40:00,109.78,110.03,109.78,110.02,70629.0,105.0063,105.2454,105.0063,105.2359,70629.0
2018-02-01 11:45:00,110.0,110.28,109.98,110.24,109301.0,105.2167,105.4846,105.1976,105.4463,109301.0
2018-02-01 11:50:00,110.25,110.36,110.23,110.29,91063.0,105.4559,105.5611,105.4367,105.4941,91063.0
2018-02-01 11:55:00,110.29,110.3,110.0,110.07,272474.0,105.4941,105.5037,105.2167,105.2837,272474.0
2018-02-01 12:00:00,110.08,110.22,110.07,110.22,58472.0,105.2933,105.4272,105.2837,105.4272,58472.0
2018-02-01 12:05:00,110.22,110.46,110.2,110.41,98000.0,105.4272,105.6567,105.408,105.6089,98000.0
2018-02-01 12:10:00,110.4,110.45,110.25,110.33,170731.0,105.5993,105.6472,105.4559,105.5324,170731.0
2018-02-01 12:15:00,110.32,110.65,110.29,110.65,61795.0,105.5228,105.8385,105.4941,105.8385,61795.0
2018-02-01 12:20:00,110.64,110.64,110.37,110.37,106427.0,105.8289,105.8289,105.5706,105.5706,106427.0
2018-02-01 12:25:00,110.37,110.38,110.23,110.35,46348.0,105.5706,105.5802,105.4367,105.5515,46348.0
2018-02-01 12:30:00,110.35,110.39,110.1,110.1,52030.0,105.5515,105.5898,105.3124,105.3124,52030.0
2018-02-01 12:35:00,110.1,110.34,110.08,110.34,91661.0,105.3124,105.542,105.2933,105.542,91661.0
2018-02-01 12:40:00,110.33,110.33,110.2,110.28,57624.0,105.5324,105.5324,105.408,105.4846,57624.0
2018-02-01 12:45:00,110.27,110.37,110.27,110.31,45242.0,105.475,105.5706,105.475,105.5133,45242.0
2018-02-01 12:50:00,110.31,110.33,110.24,110.33,57743.0,105.5133,105.5324,105.4463,105.5324,57743.0
2018-02-01 12:55:00,110.32,110.33,110.25,110.25,40048.0,105.5228,105.5324,105.4559,105.4559,40048.0
2018-02-01 13:00:00,110.25,110.53,110.25,110.5,41570.0,105.4559,105.7237,105.4559,105.695,41570.0
2018-02-01 13:05:00,110.51,110.54,110.44,110.46,36793.0,105.7046,105.7333,105.6376,105.6567,36793.0
2018-02-01 13:10:00,110.46,110.55,110.45,110.47,31996.0,105.6567,105.7428,105.6472,105.6663,31996.0
2018-02-01 13:15:00,110.47,110.47,110.39,110.45,37506.0,105.6663,105.6663,105.5898,105.6472,37506.0
2018-02-01 13:20:00,110.45,110.48,110.4,110.47,34934.0,105.6472,105.6759,105.5993,105.6663,34934.0
2018-02-01 13:25:00,110.46,110.54,110.36,110.4,46574.0,105.6567,105.7333,105.5611,105.5993,46574.0
2018-02-01 13:30:00,110.4,110.43,110.21,110.23,44364.0,105.5993,105.628,105.4176,105.4367,44364.0
2018-02-01 13:35:00,110.22,110.26,110.15,110.16,60352.0,105.4272,105.4654,105.3602,105.3698,60352.0
2018-02-01 13:40:00,110.16,110.27,110.15,110.25,66862.0,105.3698,105.475,105.3602,105.4559,66862.0
2018-02-01 13:45:00,110.26,110.36,110.24,110.31,46900.0,105.4654,105.5611,105.4463,105.5133,46900.0
2018-02-01 13:50:00,110.31,110.34,110.22,110.23,52873.0,105.5133,105.542,105.4272,105.4367,52873.0
2018-02-01 13:55:00,110.24,110.35,110.2,110.3,64529.0,105.4463,105.5515,105.408,105.5037,64529.0
2018-02-01 14:00:00,110.3,110.33,110.23,110.29,71524.0,105.5037,105.5324,105.4367,105.4941,71524.0
2018-02-01 14:05:00,110.29,110.31,110.18,110.21,63053.0,105.4941,105.5133,105.3889,105.4176,63053.0
2018-02-01 14:10:00,110.22,110.22,110.1,110.13,64332.0,105.4272,105.4272,105.3124,105.3411,64332.0
2018-02-01 14:15:00,110.14,110.21,110.12,110.13,78704.0,105.3506,105.4176,105.3315,105.3411,78704.0
2018-02-01 14:20:00,110.13,110.18,110.0,110.13,101190.0,105.3411,105.3889,105.2167,105.3411,101190.0
2018-02-01 14:25:00,110.13,110.35,110.13,110.35,63635.0,105.3411,105.5515,105.3411,105.5515,63635.0
2018-02-01 14:30:00,110.36,110.36,110.2,110.29,71314.0,105.5611,105.5611,105.408,105.4941,71314.0
2018-02-01 14:35:00,110.31,110.41,110.26,110.33,73313.0,105.5133,105.6089,105.4654,105.5324,73313.0
2018-02-01 14:40:00,110.33,110.39,110.3,110.35,73388.0,105.5324,105.5898,105.5037,105.5515,73388.0
2018-02-01 14:45:00,110.36,110.42,110.32,110.4,64398.0,105.5611,105.6185,105.5228,105.5993,64398.0
2018-02-01 14:50:00,110.42,110.46,110.37,110.42,81051.0,105.6185,105.6567,105.5706,105.6185,81051.0
2018-02-01 14:55:00,110.44,110.53,110.43,110.49,87903.0,105.6376,105.7237,105.628,105.6854,87903.0
2018-02-01 15:00:00,110.49,110.58,110.45,110.45,58459.0,105.6854,105.7715,105.6472,105.6472,58459.0
2018-02-01 15:05:00,110.45,110.55,110.45,110.52,64868.0,105.6472,105.7428,105.6472,105.7141,64868.0
2018-02-01 15:10:00,110.54,110.56,110.47,110.49,51395.0,105.7333,105.7524,105.6663,105.6854,51395.0
2018-02-01 15:15:00,110.49,110.57,110.46,110.48,133632.0,105.6854,105.762,105.6567,105.6759,133632.0
2018-02-01 15:20:00,110.47,110.61,110.46,110.56,105256.0,105.6663,105.8002,105.6567,105.7524,105256.0
2018-02-01 15:25:00,110.56,110.61,110.44,110.47,101720.0,105.7524,105.8002,105.6376,105.6663,101720.0
2018-02-01 15:30:00,110.46,110.52,110.43,110.52,163412.0,105.6567,105.7141,105.628,105.7141,163412.0
2018-02-01 15:35:00,110.52,110.57,110.46,110.47,121264.0,105.7141,105.762,105.6567,105.6663,121264.0
2018-02-01 15:40:00,110.47,110.53,110.35,110.43,153675.0,105.6663,105.7237,105.5515,105.628,153675.0
2018-02-01 15:45:00,110.43,110.5,110.39,110.49,164312.0,105.628,105.695,105.5898,105.6854,164312.0
2018-02-01 15:50:00,110.49,110.62,110.47,110.51,195206.0,105.6854,105.8098,105.6663,105.7046,195206.0
2018-02-01 15:55:00,110.49,110.57,110.41,110.49,455774.0,105.6854,105.762,105.6089,105.6854,455774.0
2018-02-02 09:30:00,109.95,110.39,109.79,110.25,229713.0,105.1689,105.5898,105.0159,105.4559,229713.0
2018-02-02 09:35:00,110.2,110.42,110.11,110.33,124175.0,105.408,105.6185,105.322,105.5324,124175.0
2018-02-02 09:40:00,110.31,110.58,110.25,110.54,178449.0,105.5133,105.7715,105.4559,105.7333,178449.0
2018-02-02 09:45:00,110.52,110.52,110.07,110.31,125088.0,105.7141,105.7141,105.2837,105.5133,125088.0
2018-02-02 09:50:00,110.3,110.39,110.04,110.05,75993.0,105.5037,105.5898,105.255,105.2646,75993.0
2018-02-02 09:55:00,110.06,110.13,109.76,109.8,135537.0,105.2741,105.3411,104.9872,105.0254,135537.0
2018-02-02 10:00:00,109.77,110.13,109.74,110.0,177477.0,104.9967,105.3411,104.968,105.2167,177477.0
2018-02-02 10:05:00,109.99,110.08,109.8,109.89,159912.0,105.2072,105.2933,105.0254,105.1115,159912.0
2018-02-02 10:10:00,109.89,110.05,109.75,109.98,209519.0,105.1115,105.2646,104.9776,105.1976,209519.0
2018-02-02 10:15:00,109.96,110.01,109.86,109.96,75306.0,105.1785,105.2263,105.0828,105.1785,75306.0
2018-02-02 10:20:00,109.99,110.04,109.89,109.92,90604.0,105.2072,105.255,105.1115,105.1402,90604.0
2018-02-02 10:25:00,109.93,110.05,109.93,109.95,67784.0,105.1498,105.2646,105.1498,105.1689,67784.0
2018-02-02 10:30:00,109.96,110.02,109.78,109.88,52474.0,105.1785,105.2359,105.0063,105.102,52474.0
2018-02-02 10:35:00,109.87,109.99,109.83,109.94,79465.0,105.0924,105.2072,105.0541,105.1593,79465.0
2018-02-02 10:40:00,109.95,109.98,109.78,109.79,71683.0,105.1689,105.1976,105.0063,105.0159,71683.0
2018-02-02 10:45:00,109.79,109.79,109.64,109.68,86967.0,105.0159,105.0159,104.8724,104.9107,86967.0
2018-02-02 10:50:00,109.68,110.02,109.67,110.02,94884.0,104.9107,105.2359,104.9011,105.2359,94884.0
2018-02-02 10:55:00,109.99,110.0,109.83,109.88,102797.0,105.2072,105.2167,105.0541,105.102,102797.0
2018-02-02 11:00:00,109.88,109.88,109.73,109.81,64881.0,105.102,105.102,104.9585,105.035,64881.0
2018-02-02 11:05:00,109.8,110.0,109.79,109.93,65538.0,105.0254,105.2167,105.0159,105.1498,65538.0
2018-02-02 11:10:00,109.94,110.14,109.91,110.14,96343.0,105.1593,105.3506,105.1307,105.3506,96343.0
2018-02-02 11:15:00,110.14,110.17,110.05,110.09,104037.0,105.3506,105.3793,105.2646,105.3028,104037.0
2018-02-02 11:20:00,110.07,110.16,109.98,110.08,82448.0,105.2837,105.3698,105.1976,105.2933,82448.0
2018-02-02 11:25:00,110.09,110.16,110.04,110.04,66636.0,105.3028,105.3698,105.255,105.255,66636.0
2018-02-02 11:30:00,110.04,110.11,109.86,109.9,73104.0,105.255,105.322,105.0828,105.1211,73104.0
2018-02-02 11:35:00,109.91,109.96,109.83,109.89,71681.0,105.1307,105.1785,105.0541,105.1115,71681.0
2018-02-02 11:40:00,109.9,110.01,109.77,109.77,87879.0,105.1211,105.2263,104.9967,104.9967,87879.0
2018-02-02 11:45:00,109.77,109.82,109.63,109.7,82307.0,104.9967,105.0446,104.8628,104.9298,82307.0
2018-02-02 11:50:00,109.7,109.84,109.69,109.84,48624.0,104.9298,105.0637,104.9202,105.0637,48624.0
2018-02-02 11:55:00,109.85,109.88,109.66,109.66,103588.0,105.0733,105.102,104.8915,104.8915,103588.0
2018-02-02 12:00:00,109.65,109.8,109.56,109.61,155281.0,104.882,105.0254,104.7959,104.8437,155281.0
2018-02-02 12:05:00,109.61,109.7,109.53,109.55,66486.0,104.8437,104.9298,104.7672,104.7863,66486.0
2018-02-02 12:10:00,109.56,109.65,109.51,109.59,66330.0,104.7959,104.882,104.748,104.8246,66330.0
2018-02-02 12:15:00,109.58,109.62,109.54,109.6,39748.0,104.815,104.8533,104.7767,104.8341,39748.0
2018-02-02 12:20:00,109.6,109.64,109.52,109.62,53101.0,104.8341,104.8724,104.7576,104.8533,53101.0
2018-02-02 12:25:00,109.62,109.65,109.55,109.58,35938.0,104.8533,104.882,104.7863,104.815,35938.0
2018-02-02 12:30:00,109.56,109.57,109.43,109.52,72419.0,104.7959,104.8054,104.6715,104.7576,72419.0
2018-02-02 12:35:00,109.52,109.55,109.43,109.44,238967.0,104.7576,104.7863,104.6715,104.6811,238967.0
2018-02-02 12:40:00,109.45,109.6,109.43,109.58,99446.0,104.6907,104.8341,104.6715,104.815,99446.0
2018-02-02 12:45:00,109.58,109.6,109.48,109.58,41898.0,104.815,104.8341,104.7193,104.815,41898.0
2018-02-02 12:50:00,109.59,109.65,109.52,109.52,53993.0,104.8246,104.882,104.7576,104.7576,53993.0
2018-02-02 12:55:00,109.53,109.6,109.49,109.5,27897.0,104.7672,104.8341,104.7289,104.7385,27897.0
2018-02-02 13:00:00,109.48,109.49,109.31,109.36,77740.0,104.7193,104.7289,104.5567,104.6046,77740.0
2018-02-02 13:05:00,109.36,109.36,109.29,109.32,37319.0,104.6046,104.6046,104.5376,104.5663,37319.0
2018-02-02 13:10:00,109.32,109.33,109.16,109.17,58546.0,104.5663,104.5759,104.4133,104.4228,58546.0
2018-02-02 13:15:00,109.17,109.27,109.16,109.18,44201.0,104.4228,104.5185,104.4133,104.4324,44201.0
2018-02-02 13:20:00,109.18,109.24,109.1,109.23,172612.0,104.4324,104.4898,104.3559,104.4802,172612.0
2018-02-02 13:25:00,109.22,109.23,109.12,109.21,62717.0,104.4707,104.4802,104.375,104.4611,62717.0
2018-02-02 13:30:00,109.21,109.29,109.17,109.2,38726.0,104.4611,104.5376,104.4228,104.4515,38726.0
2018-02-02 13:35:00,109.2,109.23,109.07,109.07,33094.0,104.4515,104.4802,104.3272,104.3272,33094.0
2018-02-02 13:40:00,109.07,109.08,108.97,109.05,157822.0,104.3272,104.3367,104.2315,104.308,157822.0
2018-02-02 13:45:00,109.05,109.05,108.84,108.88,212558.0,104.308,104.308,104.1072,104.1454,212558.0
2018-02-02 13:50:00,108.88,109.01,108.88,108.99,131791.0,104.1454,104.2698,104.1454,104.2507,131791.0
2018-02-02 13:55:00,108.98,109.02,108.86,108.88,65849.0,104.2411,104.2794,104.1263,104.1454,65849.0
2018-02-02 14:00:00,108.87,108.89,108.76,108.83,63181.0,104.1359,104.155,104.0307,104.0976,63181.0
2018-02-02 14:05:00,108.82,108.86,108.76,108.83,56150.0,104.088,104.1263,104.0307,104.0976,56150.0
2018-02-02 14:10:00,108.81,108.82,108.69,108.76,106770.0,104.0785,104.088,103.9637,104.0307,106770.0
2018-02-02 14:15:00,108.76,108.78,108.6,108.69,70133.0,104.0307,104.0498,103.8776,103.9637,70133.0
2018-02-02 14:20:00,108.69,108.73,108.58,108.66,51005.0,103.9637,104.002,103.8585,103.935,51005.0
2018-02-02 14:25:00,108.66,108.68,108.46,108.51,73259.0,103.935,103.9541,103.7437,103.7915,73259.0
2018-02-02 14:30:00,108.52,108.79,108.52,108.79,56912.0,103.8011,104.0594,103.8011,104.0594,56912.0
2018-02-02 14:35:00,108.77,108.91,108.73,108.81,89038.0,104.0402,104.1741,104.002,104.0785,89038.0
2018-02-02 14:40:00,108.82,108.99,108.8,108.99,88963.0,104.088,104.2507,104.0689,104.2507,88963.0
2018-02-02 14:45:00,108.99,109.01,108.86,108.95,106529.0,104.2507,104.2698,104.1263,104.2124,106529.0
2018-02-02 14:50:00,108.95,108.95,108.85,108.91,74557.0,104.2124,104.2124,104.1167,104.1741,74557.0
2018-02-02 14:55:00,108.91,108.91,108.6,108.66,70513.0,104.1741,104.1741,103.8776,103.935,70513.0
2018-02-02 15:00:00,108.64,108.71,108.53,108.56,67173.0,103.9159,103.9828,103.8107,103.8394,67173.0
2018-02-02 15:05:00,108.57,108.61,108.45,108.56,168383.0,103.8489,103.8872,103.7341,103.8394,168383.0
2018-02-02 15:10:00,108.57,108.84,108.57,108.73,97865.0,103.8489,104.1072,103.8489,104.002,97865.0
2018-02-02 15:15:00,108.73,108.91,108.71,108.83,62313.0,104.002,104.1741,103.9828,104.0976,62313.0
2018-02-02 15:20:00,108.84,109.05,108.84,109.05,82217.0,104.1072,104.308,104.1072,104.308,82217.0
2018-02-02 15:25:00,109.06,109.12,108.97,108.97,111211.0,104.3176,104.375,104.2315,104.2315,111211.0
2018-02-02 15:30:00,108.98,108.98,108.83,108.92,124325.0,104.2411,104.2411,104.0976,104.1837,124325.0
2018-02-02 15:35:00,108.92,109.08,108.84,109.02,103689.0,104.1837,104.3367,104.1072,104.2794,103689.0
2018-02-02 15:40:00,109.02,109.03,108.82,108.92,120748.0,104.2794,104.2889,104.088,104.1837,120748.0
2018-02-02 15:45:00,108.91,108.96,108.81,108.85,167129.0,104.1741,104.222,104.0785,104.1167,167129.0
2018-02-02 15:50:00,108.86,108.89,108.66,108.68,159454.0,104.1263,104.155,103.935,103.9541,159454.0
2018-02-02 15:55:00,108.67,108.69,108.52,108.6,446282.0,103.9446,103.9637,103.8011,103.8776,446282.0
2018-02-05 09:30:00,107.1,108.12,107.04,108.08,432851.0,102.4428,103.4185,102.3855,103.3802,432851.0
2018-02-05 09:35:00,108.1,108.15,107.66,107.88,231009.0,103.3994,103.4472,102.9785,103.1889,231009.0
2018-02-05 09:40:00,107.85,107.94,107.63,107.85,305688.0,103.1602,103.2463,102.9498,103.1602,305688.0
2018-02-05 09:45:00,107.85,107.87,107.31,107.35,180230.0,103.1602,103.1794,102.6437,102.682,180230.0
2018-02-05 09:50:00,107.35,107.58,107.09,107.49,131716.0,102.682,102.902,102.4333,102.8159,131716.0
2018-02-05 09:55:00,107.49,107.85,107.44,107.81,181195.0,102.8159,103.1602,102.7681,103.122,181195.0
2018-02-05 10:00:00,107.78,107.83,107.63,107.82,155175.0,103.0933,103.1411,102.9498,103.1315,155175.0
2018-02-05 10:05:00,107.83,108.08,107.75,108.03,129326.0,103.1411,103.3802,103.0646,103.3324,129326.0
2018-02-05 10:10:00,108.03,108.08,107.77,107.9,111202.0,103.3324,103.3802,103.0837,103.2081,111202.0
2018-02-05 10:15:00,107.89,108.01,107.83,107.86,118320.0,103.1985,103.3133,103.1411,103.1698,118320.0
2018-02-05 10:20:00,107.85,107.9,107.7,107.9,88268.0,103.1602,103.2081,103.0168,103.2081,88268.0
2018-02-05 10:25:00,107.91,108.03,107.88,107.98,94785.0,103.2176,103.3324,103.1889,103.2846,94785.0
2018-02-05 10:30:00,107.97,108.1,107.86,107.98,98288.0,103.275,103.3994,103.1698,103.2846,98288.0
2018-02-05 10:35:00,107.98,108.16,107.96,108.12,101548.0,103.2846,103.4567,103.2654,103.4185,101548.0
2018-02-05 10:40:00,108.13,108.16,108.05,108.13,77896.0,103.4281,103.4567,103.3515,103.4281,77896.0
2018-02-05 10:45:00,108.13,108.44,108.13,108.38,116741.0,103.4281,103.7246,103.4281,103.6672,116741.0
2018-02-05 10:50:00,108.39,108.63,108.35,108.53,125928.0,103.6767,103.9063,103.6385,103.8107,125928.0
2018-02-05 10:55:00,108.53,108.58,108.29,108.43,99472.0,103.8107,103.8585,103.5811,103.715,99472.0
2018-02-05 11:00:00,108.44,108.55,108.25,108.36,80911.0,103.7246,103.8298,103.5428,103.6481,80911.0
2018-02-05 11:05:00,108.35,108.44,108.27,108.42,76634.0,103.6385,103.7246,103.562,103.7054,76634.0
2018-02-05 11:10:00,108.42,108.53,108.39,108.52,85664.0,103.7054,103.8107,103.6767,103.8011,85664.0
2018-02-05 11:15:00,108.5,108.6,108.43,108.43,64874.0,103.782,103.8776,103.715,103.715,64874.0
2018-02-05 11:20:00,108.42,108.5,108.32,108.33,145531.0,103.7054,103.782,103.6098,103.6194,145531.0
2018-02-05 11:25:00,108.31,108.46,108.25,108.28,84811.0,103.6002,103.7437,103.5428,103.5715,84811.0
2018-02-05 11:30:00,108.26,108.26,108.03,108.07,66231.0,103.5524,103.5524,103.3324,103.3707,66231.0
2018-02-05 11:35:00,108.07,108.17,108.01,108.13,54377.0,103.3707,103.4663,103.3133,103.4281,54377.0
2018-02-05 11:40:00,108.12,108.26,108.02,108.08,49376.0,103.4185,103.5524,103.3228,103.3802,49376.0
2018-02-05 11:45:00,108.09,108.11,107.97,108.05,64146.0,103.3898,103.4089,103.275,103.3515,64146.0
2018-02-05 11:50:00,108.06,108.25,108.04,108.18,74421.0,103.3611,103.5428,103.342,103.4759,74421.0
2018-02-05 11:55:00,108.18,108.24,108.07,108.19,61098.0,103.4759,103.5333,103.3707,103.4854,61098.0
2018-02-05 12:00:00,108.2,108.2,107.95,107.96,88308.0,103.495,103.495,103.2559,103.2654,88308.0
2018-02-05 12:05:00,107.95,107.95,107.81,107.87,78365.0,103.2559,103.2559,103.122,103.1794,78365.0
2018-02-05 12:10:00,107.88,108.01,107.84,107.98,112310.0,103.1889,103.3133,103.1507,103.2846,112310.0
2018-02-05 12:15:00,107.98,108.09,107.61,107.65,148643.0,103.2846,103.3898,102.9307,102.9689,148643.0
2018-02-05 12:20:00,107.67,107.7,107.33,107.52,226152.0,102.9881,103.0168,102.6628,102.8446,226152.0
2018-02-05 12:25:00,107.48,107.65,107.17,107.28,174818.0,102.8063,102.9689,102.5098,102.615,174818.0
2018-02-05 12:30:00,107.28,107.38,107.22,107.34,120221.0,102.615,102.7107,102.5576,102.6724,120221.0
2018-02-05 12:35:00,107.33,107.52,107.21,107.33,97951.0,102.6628,102.8446,102.5481,102.6628,97951.0
2018-02-05 12:40:00,107.32,107.53,107.15,107.31,86236.0,102.6533,102.8541,102.4907,102.6437,86236.0
2018-02-05 12:45:00,107.31,107.38,107.15,107.32,66765.0,102.6437,102.7107,102.4907,102.6533,66765.0
2018-02-05 12:50:00,107.31,107.41,107.28,107.3,39875.0,102.6437,102.7394,102.615,102.6341,39875.0
2018-02-05 12:55:00,107.32,107.41,107.16,107.18,549887.0,102.6533,102.7394,102.5002,102.5194,549887.0
2018-02-05 13:00:00,107.16,107.17,106.74,106.79,155310.0,102.5002,102.5098,102.0985,102.1463,155310.0
2018-02-05 13:05:00,106.8,106.9,106.67,106.77,79380.0,102.1559,102.2515,102.0315,102.1272,79380.0
2018-02-05 13:10:00,106.76,106.85,106.68,106.82,86353.0,102.1176,102.2037,102.0411,102.175,86353.0
2018-02-05 13:15:00,106.82,108.01,106.65,106.69,160008.0,102.175,103.3133,102.0124,102.0507,160008.0
2018-02-05 13:20:00,106.65,106.84,106.65,106.82,44979.0,102.0124,102.1941,102.0124,102.175,44979.0
2018-02-05 13:25:00,106.8,106.85,106.56,106.72,56621.0,102.1559,102.2037,101.9263,102.0794,56621.0
2018-02-05 13:30:00,106.71,106.82,106.59,106.65,47917.0,102.0698,102.175,101.955,102.0124,47917.0
2018-02-05 13:35:00,106.67,106.73,106.46,106.47,102308.0,102.0315,102.0889,101.8307,101.8402,102308.0
2018-02-05 13:40:00,106.47,106.85,106.47,106.7,85753.0,101.8402,102.2037,101.8402,102.0602,85753.0
2018-02-05 13:45:00,106.67,106.84,106.63,106.8,44464.0,102.0315,102.1941,101.9933,102.1559,44464.0
2018-02-05 13:50:00,106.8,106.97,106.76,106.97,53240.0,102.1559,102.3185,102.1176,102.3185,53240.0
2018-02-05 13:55:00,106.95,107.08,106.91,107.01,117998.0,102.2994,102.4237,102.2611,102.3568,117998.0
2018-02-05 14:00:00,107.02,107.05,106.81,106.86,103230.0,102.3663,102.395,102.1655,102.2133,103230.0
2018-02-05 14:05:00,106.86,106.94,106.71,106.79,47276.0,102.2133,102.2898,102.0698,102.1463,47276.0
2018-02-05 14:10:00,106.78,106.93,106.74,106.81,61571.0,102.1368,102.2802,102.0985,102.1655,61571.0
2018-02-05 14:15:00,106.8,106.81,106.52,106.63,66654.0,102.1559,102.1655,101.8881,101.9933,66654.0
2018-02-05 14:20:00,106.61,106.64,106.35,106.36,76046.0,101.9741,102.0028,101.7255,101.735,76046.0
2018-02-05 14:25:00,106.39,106.5,106.29,106.46,82236.0,101.7637,101.8689,101.6681,101.8307,82236.0
2018-02-05 14:30:00,106.46,106.46,106.07,106.17,106817.0,101.8307,101.8307,101.4576,101.5533,106817.0
2018-02-05 14:35:00,106.19,106.35,106.12,106.2,86313.0,101.5724,101.7255,101.5055,101.582,86313.0
2018-02-05 14:40:00,106.22,106.36,106.01,106.12,89332.0,101.6011,101.735,101.4002,101.5055,89332.0
2018-02-05 14:45:00,106.14,106.21,106.02,106.16,139466.0,101.5246,101.5915,101.4098,101.5437,139466.0
2018-02-05 14:50:00,106.15,106.18,105.81,106.03,146087.0,101.5342,101.5628,101.2089,101.4194,146087.0
2018-02-05 14:55:00,106.02,106.06,105.51,105.65,130442.0,101.4098,101.4481,100.922,101.0559,130442.0
2018-02-05 15:00:00,105.59,105.7,105.24,105.29,209693.0,100.9985,101.1037,100.6637,100.7115,209693.0
2018-02-05 15:05:00,105.29,105.48,104.4,104.42,273811.0,100.7115,100.8933,99.8602,99.8794,273811.0
2018-02-05 15:10:00,104.37,105.09,104.01,104.8,294125.0,99.8316,100.5202,99.4872,100.2429,294125.0
2018-02-05 15:15:00,104.82,106.32,104.79,105.51,565525.0,100.262,101.6968,100.2333,100.922,565525.0
2018-02-05 15:20:00,105.51,105.79,104.99,105.69,263009.0,100.922,101.1898,100.4246,101.0942,263009.0
2018-02-05 15:25:00,105.71,105.98,105.53,105.61,167685.0,101.1133,101.3715,100.9411,101.0176,167685.0
2018-02-05 15:30:00,105.67,105.84,105.39,105.67,226099.0,101.075,101.2376,100.8072,101.075,226099.0
2018-02-05 15:35:00,105.67,105.86,105.24,105.32,211637.0,101.075,101.2568,100.6637,100.7402,211637.0
2018-02-05 15:40:00,105.34,105.5,104.96,105.28,316389.0,100.7594,100.9124,100.3959,100.702,316389.0
2018-02-05 15:45:00,105.28,105.44,104.95,105.01,322646.0,100.702,100.855,100.3863,100.4437,322646.0
2018-02-05 15:50:00,105.0,105.22,104.8,104.85,430711.0,100.4342,100.6446,100.2429,100.2907,430711.0
2018-02-05 15:55:00,104.85,105.42,104.64,104.65,577080.0,100.2907,100.8359,100.0898,100.0994,577080.0
2018-02-06 09:30:00,102.87,103.53,101.76,103.1,657513.0,98.3968,99.0281,97.335,98.6168,657513.0
2018-02-06 09:35:00,103.04,103.12,102.56,102.91,342681.0,98.5594,98.6359,98.1003,98.435,342681.0
2018-02-06 09:40:00,102.9,103.99,102.72,103.44,352005.0,98.4255,99.4681,98.2533,98.942,352005.0
2018-02-06 09:45:00,103.45,104.24,103.07,104.13,346993.0,98.9516,99.7072,98.5881,99.602,346993.0
2018-02-06 09:50:00,104.16,105.84,104.08,105.06,411001.0,99.6307,101.2376,99.5542,100.4915,411001.0
2018-02-06 09:55:00,105.12,105.35,103.51,103.7,249423.0,100.5489,100.7689,99.0089,99.1907,249423.0
2018-02-06 10:00:00,103.7,104.4,103.55,104.2,237819.0,99.1907,99.8602,99.0472,99.6689,237819.0
2018-02-06 10:05:00,104.15,104.5,103.89,104.0,226867.0,99.6211,99.9559,99.3724,99.4776,226867.0
2018-02-06 10:10:00,104.01,104.2,103.52,103.52,179604.0,99.4872,99.6689,99.0185,99.0185,179604.0
2018-02-06 10:15:00,103.52,103.55,102.8,103.01,325635.0,99.0185,99.0472,98.3298,98.5307,325635.0
2018-02-06 10:20:00,103.01,103.77,102.98,103.58,237472.0,98.5307,99.2576,98.502,99.0759,237472.0
2018-02-06 10:25:00,103.56,103.92,102.95,103.17,193894.0,99.0568,99.4011,98.4733,98.6837,193894.0
2018-02-06 10:30:00,103.16,103.39,102.95,103.06,155319.0,98.6742,98.8942,98.4733,98.5785,155319.0
2018-02-06 10:35:00,103.05,103.22,102.68,103.02,192359.0,98.569,98.7316,98.215,98.5403,192359.0
2018-02-06 10:40:00,103.0,103.53,102.95,103.35,229444.0,98.5211,99.0281,98.4733,98.8559,229444.0
2018-02-06 10:45:00,103.4,103.92,103.33,103.92,143910.0,98.9037,99.4011,98.8368,99.4011,143910.0
2018-02-06 10:50:00,103.93,104.3,103.64,104.18,202575.0,99.4107,99.7646,99.1333,99.6498,202575.0
2018-02-06 10:55:00,104.17,104.3,103.98,104.02,194795.0,99.6403,99.7646,99.4585,99.4968,194795.0
2018-02-06 11:00:00,104.03,104.07,103.64,103.79,143500.0,99.5063,99.5446,99.1333,99.2768,143500.0
2018-02-06 11:05:00,103.79,104.15,103.44,103.75,213091.0,99.2768,99.6211,98.942,99.2385,213091.0
2018-02-06 11:10:00,103.7,103.98,103.39,103.7,166214.0,99.1907,99.4585,98.8942,99.1907,166214.0
2018-02-06 11:15:00,103.7,104.04,103.6,103.86,125619.0,99.1907,99.5159,99.095,99.3437,125619.0
2018-02-06 11:20:00,103.87,104.04,103.76,103.85,136682.0,99.3533,99.5159,99.2481,99.3342,136682.0
2018-02-06 11:25:00,103.79,103.84,103.33,103.34,141372.0,99.2768,99.3246,98.8368,98.8463,141372.0
2018-02-06 11:30:00,103.34,103.46,102.97,103.18,168156.0,98.8463,98.9611,98.4924,98.6933,168156.0
2018-02-06 11:35:00,103.16,105.43,103.04,103.36,117966.0,98.6742,100.8455,98.5594,98.8655,117966.0
2018-02-06 11:40:00,103.37,103.63,103.29,103.46,91711.0,98.875,99.1237,98.7985,98.9611,91711.0
2018-02-06 11:45:00,103.42,103.67,103.29,103.56,80812.0,98.9229,99.162,98.7985,99.0568,80812.0
2018-02-06 11:50:00,103.58,104.01,103.5,103.81,132292.0,99.0759,99.4872,98.9994,99.2959,132292.0
2018-02-06 11:55:00,103.82,103.93,103.49,103.54,95457.0,99.3055,99.4107,98.9898,99.0376,95457.0
2018-02-06 12:00:00,103.55,103.69,103.41,103.52,109379.0,99.0472,99.1811,98.9133,99.0185,109379.0
2018-02-06 12:05:00,103.55,103.8,103.51,103.69,87995.0,99.0472,99.2863,99.0089,99.1811,87995.0
2018-02-06 12:10:00,103.67,103.72,103.53,103.72,89706.0,99.162,99.2098,99.0281,99.2098,89706.0
2018-02-06 12:15:00,103.69,104.0,103.69,103.98,163121.0,99.1811,99.4776,99.1811,99.4585,163121.0
2018-02-06 12:20:00,103.97,104.07,103.74,103.89,107640.0,99.4489,99.5446,99.2289,99.3724,107640.0
2018-02-06 12:25:00,103.89,104.26,103.84,104.17,70661.0,99.3724,99.7263,99.3246,99.6403,70661.0
2018-02-06 12:30:00,104.16,104.29,103.99,104.09,88669.0,99.6307,99.755,99.4681,99.5637,88669.0
2018-02-06 12:35:00,104.07,104.44,103.89,104.37,97933.0,99.5446,99.8985,99.3724,99.8316,97933.0
2018-02-06 12:40:00,104.38,104.46,104.1,104.1,79798.0,99.8411,99.9176,99.5733,99.5733,79798.0
2018-02-06 12:45:00,104.11,104.17,103.84,103.86,82459.0,99.5829,99.6403,99.3246,99.3437,82459.0
2018-02-06 12:50:00,103.89,103.98,103.58,103.73,80875.0,99.3724,99.4585,99.0759,99.2194,80875.0
2018-02-06 12:55:00,103.7,103.94,103.53,103.9,88938.0,99.1907,99.4203,99.0281,99.382,88938.0
2018-02-06 13:00:00,103.86,104.05,103.58,103.76,150849.0,99.3437,99.5255,99.0759,99.2481,150849.0
2018-02-06 13:05:00,103.77,103.79,103.54,103.57,80953.0,99.2576,99.2768,99.0376,99.0663,80953.0
2018-02-06 13:10:00,103.52,104.07,103.51,103.99,105149.0,99.0185,99.5446,99.0089,99.4681,105149.0
2018-02-06 13:15:00,104.0,104.27,103.94,104.25,117689.0,99.4776,99.7359,99.4203,99.7168,117689.0
2018-02-06 13:20:00,104.25,104.28,104.05,104.13,116527.0,99.7168,99.7455,99.5255,99.602,116527.0
2018-02-06 13:25:00,104.13,104.41,104.11,104.26,85477.0,99.602,99.8698,99.5829,99.7263,85477.0
2018-02-06 13:30:00,104.24,104.24,103.73,103.83,123631.0,99.7072,99.7072,99.2194,99.315,123631.0
2018-02-06 13:35:00,103.84,104.06,103.72,103.98,104299.0,99.3246,99.535,99.2098,99.4585,104299.0
2018-02-06 13:40:00,103.96,104.04,103.83,104.02,93085.0,99.4394,99.5159,99.315,99.4968,93085.0
2018-02-06 13:45:00,104.03,104.03,103.75,103.82,120097.0,99.5063,99.5063,99.2385,99.3055,120097.0
2018-02-06 13:50:00,103.82,103.88,103.67,103.71,101290.0,99.3055,99.3629,99.162,99.2003,101290.0
2018-02-06 13:55:00,103.71,103.78,103.56,103.56,76557.0,99.2003,99.2672,99.0568,99.0568,76557.0
2018-02-06 14:00:00,103.56,103.69,103.54,103.6,80351.0,99.0568,99.1811,99.0376,99.095,80351.0
2018-02-06 14:05:00,103.62,103.64,103.5,103.52,84641.0,99.1142,99.1333,98.9994,99.0185,84641.0
2018-02-06 14:10:00,103.53,103.87,103.52,103.75,86726.0,99.0281,99.3533,99.0185,99.2385,86726.0
2018-02-06 14:15:00,103.75,103.78,103.51,103.58,132107.0,99.2385,99.2672,99.0089,99.0759,132107.0
2018-02-06 14:20:00,103.54,103.66,103.42,103.52,94839.0,99.0376,99.1524,98.9229,99.0185,94839.0
2018-02-06 14:25:00,103.51,103.56,103.41,103.48,162339.0,99.0089,99.0568,98.9133,98.9803,162339.0
2018-02-06 14:30:00,103.45,103.59,103.4,103.55,91729.0,98.9516,99.0855,98.9037,99.0472,91729.0
2018-02-06 14:35:00,103.57,103.85,103.57,103.72,78596.0,99.0663,99.3342,99.0663,99.2098,78596.0
2018-02-06 14:40:00,103.74,103.88,103.71,103.87,89521.0,99.2289,99.3629,99.2003,99.3533,89521.0
2018-02-06 14:45:00,103.89,104.3,103.84,104.3,138851.0,99.3724,99.7646,99.3246,99.7646,138851.0
2018-02-06 14:50:00,104.28,104.63,104.21,104.61,129187.0,99.7455,100.0802,99.6785,100.0611,129187.0
2018-02-06 14:55:00,104.65,105.49,104.62,105.05,269324.0,100.0994,100.9029,100.0707,100.482,269324.0
2018-02-06 15:00:00,105.04,105.5,104.93,105.29,221795.0,100.4724,100.9124,100.3672,100.7115,221795.0
2018-02-06 15:05:00,105.3,105.83,105.17,105.78,154489.0,100.7211,101.2281,100.5968,101.1802,154489.0
2018-02-06 15:10:00,105.78,105.78,105.09,105.1,124580.0,101.1802,101.1802,100.5202,100.5298,124580.0
2018-02-06 15:15:00,105.1,105.25,104.79,105.03,143232.0,100.5298,100.6733,100.2333,100.4629,143232.0
2018-02-06 15:20:00,105.0,105.35,104.94,105.12,140574.0,100.4342,100.7689,100.3768,100.5489,140574.0
2018-02-06 15:25:00,105.18,105.49,105.15,105.4,148967.0,100.6063,100.9029,100.5776,100.8168,148967.0
2018-02-06 15:30:00,105.41,105.67,105.18,105.56,197614.0,100.8263,101.075,100.6063,100.9698,197614.0
2018-02-06 15:35:00,105.55,105.93,105.45,105.88,237570.0,100.9602,101.3237,100.8646,101.2759,237570.0
2018-02-06 15:40:00,105.9,106.1,105.81,106.02,325497.0,101.295,101.4863,101.2089,101.4098,325497.0
2018-02-06 15:45:00,106.0,106.01,105.49,105.49,391702.0,101.3907,101.4002,100.9029,100.9029,391702.0
2018-02-06 15:50:00,105.49,105.78,105.47,105.67,404609.0,100.9029,101.1802,100.8837,101.075,404609.0
2018-02-06 15:55:00,105.67,106.2,105.51,106.17,727162.0,101.075,101.582,100.922,101.5533,727162.0
2018-02-07 09:30:00,107.84,107.9,106.25,107.5,703841.0,103.1507,103.2081,101.6298,102.8254,703841.0
2018-02-07 09:35:00,107.45,108.03,107.23,107.58,269511.0,102.7776,103.3324,102.5672,102.902,269511.0
2018-02-07 09:40:00,107.56,107.89,106.55,106.65,241319.0,102.8828,103.1985,101.9168,102.0124,241319.0
2018-02-07 09:45:00,106.76,107.01,105.63,105.69,343994.0,102.1176,102.3568,101.0368,101.0942,343994.0
2018-02-07 09:50:00,105.69,106.57,105.67,106.4,225165.0,101.0942,101.9359,101.075,101.7733,225165.0
2018-02-07 09:55:00,106.39,107.18,106.26,107.11,250908.0,101.7637,102.5194,101.6394,102.4524,250908.0
2018-02-07 10:00:00,107.13,107.16,106.61,106.69,134974.0,102.4715,102.5002,101.9741,102.0507,134974.0
2018-02-07 10:05:00,106.67,106.96,106.51,106.79,146947.0,102.0315,102.3089,101.8785,102.1463,146947.0
2018-02-07 10:10:00,106.79,107.05,106.58,106.73,122201.0,102.1463,102.395,101.9455,102.0889,122201.0
2018-02-07 10:15:00,106.74,107.02,106.72,106.87,183081.0,102.0985,102.3663,102.0794,102.2228,183081.0
2018-02-07 10:20:00,106.85,106.9,106.57,106.73,162509.0,102.2037,102.2515,101.9359,102.0889,162509.0
2018-02-07 10:25:00,106.73,107.3,106.73,106.82,187890.0,102.0889,102.6341,102.0889,102.175,187890.0
2018-02-07 10:30:00,106.86,107.04,106.64,106.74,233992.0,102.2133,102.3855,102.0028,102.0985,233992.0
2018-02-07 10:35:00,106.74,106.74,106.36,106.39,105190.0,102.0985,102.0985,101.735,101.7637,105190.0
2018-02-07 10:40:00,106.36,106.61,106.26,106.4,103657.0,101.735,101.9741,101.6394,101.7733,103657.0
2018-02-07 10:45:00,106.42,106.84,106.36,106.83,116794.0,101.7924,102.1941,101.735,102.1846,116794.0
2018-02-07 10:50:00,106.81,106.87,106.63,106.85,88583.0,102.1655,102.2228,101.9933,102.2037,88583.0
2018-02-07 10:55:00,106.85,106.93,106.6,106.71,73288.0,102.2037,102.2802,101.9646,102.0698,73288.0
2018-02-07 11:00:00,106.74,106.87,106.42,106.8,71481.0,102.0985,102.2228,101.7924,102.1559,71481.0
2018-02-07 11:05:00,106.8,107.0,106.55,106.94,78717.0,102.1559,102.3472,101.9168,102.2898,78717.0
2018-02-07 11:10:00,106.96,107.25,106.8,107.12,84132.0,102.3089,102.5863,102.1559,102.462,84132.0
2018-02-07 11:15:00,107.12,107.38,107.0,107.0,96169.0,102.462,102.7107,102.3472,102.3472,96169.0
2018-02-07 11:20:00,107.03,107.06,106.76,106.93,83626.0,102.3759,102.4046,102.1176,102.2802,83626.0
2018-02-07 11:25:00,106.92,106.97,106.78,106.85,72364.0,102.2707,102.3185,102.1368,102.2037,72364.0
2018-02-07 11:30:00,106.86,106.95,106.75,106.75,86853.0,102.2133,102.2994,102.1081,102.1081,86853.0
2018-02-07 11:35:00,106.76,106.85,106.64,106.7,49594.0,102.1176,102.2037,102.0028,102.0602,49594.0
2018-02-07 11:40:00,106.73,106.87,106.57,106.8,47485.0,102.0889,102.2228,101.9359,102.1559,47485.0
2018-02-07 11:45:00,106.82,106.86,106.44,106.45,80058.0,102.175,102.2133,101.8115,101.8211,80058.0
2018-02-07 11:50:00,106.48,106.8,106.4,106.45,53529.0,101.8498,102.1559,101.7733,101.8211,53529.0
2018-02-07 11:55:00,106.45,106.45,106.21,106.41,58672.0,101.8211,101.8211,101.5915,101.7828,58672.0
2018-02-07 12:00:00,106.39,106.43,106.23,106.3,63479.0,101.7637,101.802,101.6107,101.6776,63479.0
2018-02-07 12:05:00,106.26,106.28,106.04,106.2,80483.0,101.6394,101.6585,101.4289,101.582,80483.0
2018-02-07 12:10:00,106.21,106.21,105.93,105.99,159095.0,101.5915,101.5915,101.3237,101.3811,159095.0
2018-02-07 12:15:00,105.98,106.03,105.9,106.01,68843.0,101.3715,101.4194,101.295,101.4002,68843.0
2018-02-07 12:20:00,106.01,106.04,105.71,105.8,89534.0,101.4002,101.4289,101.1133,101.1994,89534.0
2018-02-07 12:25:00,105.81,106.01,105.73,105.99,80037.0,101.2089,101.4002,101.1324,101.3811,80037.0
2018-02-07 12:30:00,105.99,106.25,105.99,106.16,76391.0,101.3811,101.6298,101.3811,101.5437,76391.0
2018-02-07 12:35:00,106.14,106.24,106.08,106.2,57472.0,101.5246,101.6202,101.4672,101.582,57472.0
2018-02-07 12:40:00,106.19,106.23,106.02,106.06,71693.0,101.5724,101.6107,101.4098,101.4481,71693.0
2018-02-07 12:45:00,106.08,106.28,105.95,106.01,107600.0,101.4672,101.6585,101.3428,101.4002,107600.0
2018-02-07 12:50:00,106.01,106.18,105.78,105.84,67675.0,101.4002,101.5628,101.1802,101.2376,67675.0
2018-02-07 12:55:00,105.84,105.93,105.75,105.75,79353.0,101.2376,101.3237,101.1515,101.1515,79353.0
2018-02-07 13:00:00,105.75,105.9,105.58,105.79,96065.0,101.1515,101.295,100.9889,101.1898,96065.0
2018-02-07 13:05:00,105.78,105.78,105.21,105.32,111974.0,101.1802,101.1802,100.635,100.7402,111974.0
2018-02-07 13:10:00,105.31,105.51,104.69,104.77,125891.0,100.7307,100.922,100.1376,100.2142,125891.0
2018-02-07 13:15:00,104.69,105.08,104.44,105.03,127142.0,100.1376,100.5107,99.8985,100.4629,127142.0
2018-02-07 13:20:00,105.07,105.13,104.53,104.68,97427.0,100.5011,100.5585,99.9846,100.1281,97427.0
2018-02-07 13:25:00,104.69,105.05,104.41,104.91,69594.0,100.1376,100.482,99.8698,100.3481,69594.0
2018-02-07 13:30:00,104.95,105.04,104.82,104.98,61294.0,100.3863,100.4724,100.262,100.415,61294.0
2018-02-07 13:35:00,104.93,105.41,104.82,105.29,95044.0,100.3672,100.8263,100.262,100.7115,95044.0
2018-02-07 13:40:00,105.28,105.55,105.28,105.44,68118.0,100.702,100.9602,100.702,100.855,68118.0
2018-02-07 13:45:00,105.42,105.49,105.1,105.12,48338.0,100.8359,100.9029,100.5298,100.5489,48338.0
2018-02-07 13:50:00,105.07,105.18,104.96,105.14,55844.0,100.5011,100.6063,100.3959,100.5681,55844.0
2018-02-07 13:55:00,105.14,105.65,105.12,105.59,117395.0,100.5681,101.0559,100.5489,100.9985,117395.0
2018-02-07 14:00:00,105.57,105.6,105.12,105.26,109606.0,100.9794,101.0081,100.5489,100.6829,109606.0
2018-02-07 14:05:00,105.24,105.37,104.93,105.04,82714.0,100.6637,100.7881,100.3672,100.4724,82714.0
2018-02-07 14:10:00,105.05,105.32,105.05,105.29,73168.0,100.482,100.7402,100.482,100.7115,73168.0
2018-02-07 14:15:00,105.29,105.46,105.27,105.45,62288.0,100.7115,100.8742,100.6924,100.8646,62288.0
2018-02-07 14:20:00,105.46,105.51,105.36,105.36,59754.0,100.8742,100.922,100.7785,100.7785,59754.0
2018-02-07 14:25:00,105.35,105.51,105.32,105.49,69855.0,100.7689,100.922,100.7402,100.9029,69855.0
2018-02-07 14:30:00,105.49,105.5,105.41,105.43,52070.0,100.9029,100.9124,100.8263,100.8455,52070.0
2018-02-07 14:35:00,105.43,105.5,105.35,105.35,80108.0,100.8455,100.9124,100.7689,100.7689,80108.0
2018-02-07 14:40:00,105.38,105.38,105.2,105.28,45121.0,100.7976,100.7976,100.6255,100.702,45121.0
2018-02-07 14:45:00,105.28,105.36,105.07,105.16,58096.0,100.702,100.7785,100.5011,100.5872,58096.0
2018-02-07 14:50:00,105.15,105.31,104.98,105.31,125246.0,100.5776,100.7307,100.415,100.7307,125246.0
2018-02-07 14:55:00,105.28,105.48,105.23,105.44,52087.0,100.702,100.8933,100.6542,100.855,52087.0
2018-02-07 15:00:00,105.44,105.47,105.32,105.36,67979.0,100.855,100.8837,100.7402,100.7785,67979.0
2018-02-07 15:05:00,105.37,105.4,105.19,105.19,127056.0,100.7881,100.8168,100.6159,100.6159,127056.0
2018-02-07 15:10:00,105.2,105.51,105.19,105.46,72881.0,100.6255,100.922,100.6159,100.8742,72881.0
2018-02-07 15:15:00,105.48,105.57,105.39,105.42,68942.0,100.8933,100.9794,100.8072,100.8359,68942.0
2018-02-07 15:20:00,105.43,105.58,105.4,105.44,78378.0,100.8455,100.9889,100.8168,100.855,78378.0
2018-02-07 15:25:00,105.42,105.77,105.38,105.68,89757.0,100.8359,101.1707,100.7976,101.0846,89757.0
2018-02-07 15:30:00,105.68,105.79,105.6,105.74,130182.0,101.0846,101.1898,101.0081,101.142,130182.0
2018-02-07 15:35:00,105.72,106.08,105.7,105.97,129762.0,101.1228,101.4672,101.1037,101.362,129762.0
2018-02-07 15:40:00,105.95,106.1,105.85,105.87,165069.0,101.3428,101.4863,101.2472,101.2663,165069.0
2018-02-07 15:45:00,105.85,105.87,105.22,105.29,212010.0,101.2472,101.2663,100.6446,100.7115,212010.0
2018-02-07 15:50:00,105.27,105.38,104.93,105.14,242380.0,100.6924,100.7976,100.3672,100.5681,242380.0
2018-02-07 15:55:00,105.12,105.21,104.59,104.7,448357.0,100.5489,100.635,100.042,100.1472,448357.0
2018-02-08 09:30:00,105.47,105.83,104.55,105.82,353050.0,100.8837,101.2281,100.0037,101.2185,353050.0
2018-02-08 09:35:00,105.73,105.8,104.96,105.07,138443.0,101.1324,101.1994,100.3959,100.5011,138443.0
2018-02-08 09:40:00,105.01,105.15,104.63,104.71,137133.0,100.4437,100.5776,100.0802,100.1568,137133.0
2018-02-08 09:45:00,104.71,104.74,104.28,104.4,148369.0,100.1568,100.1855,99.7455,99.8602,148369.0
2018-02-08 09:50:00,104.45,104.73,104.12,104.72,159497.0,99.9081,100.1759,99.5924,100.1663,159497.0
2018-02-08 09:55:00,104.72,104.84,104.48,104.51,129486.0,100.1663,100.2811,99.9368,99.9655,129486.0
2018-02-08 10:00:00,104.57,104.61,104.23,104.28,120130.0,100.0229,100.0611,99.6976,99.7455,120130.0
2018-02-08 10:05:00,104.33,104.72,104.33,104.66,105912.0,99.7933,100.1663,99.7933,100.1089,105912.0
2018-02-08 10:10:00,104.62,104.69,104.31,104.34,82582.0,100.0707,100.1376,99.7742,99.8029,82582.0
2018-02-08 10:15:00,104.31,104.53,104.08,104.11,105749.0,99.7742,99.9846,99.5542,99.5829,105749.0
2018-02-08 10:20:00,104.12,104.37,104.02,104.37,84955.0,99.5924,99.8316,99.4968,99.8316,84955.0
2018-02-08 10:25:00,104.37,104.37,104.02,104.13,125715.0,99.8316,99.8316,99.4968,99.602,125715.0
2018-02-08 10:30:00,104.12,104.32,104.05,104.11,95332.0,99.5924,99.7837,99.5255,99.5829,95332.0
2018-02-08 10:35:00,104.11,104.17,103.95,104.13,148428.0,99.5829,99.6403,99.4298,99.602,148428.0
2018-02-08 10:40:00,104.14,104.33,104.08,104.17,72332.0,99.6116,99.7933,99.5542,99.6403,72332.0
2018-02-08 10:45:00,104.15,104.32,104.0,104.02,101116.0,99.6211,99.7837,99.4776,99.4968,101116.0
2018-02-08 10:50:00,104.01,104.04,103.7,103.85,138207.0,99.4872,99.5159,99.1907,99.3342,138207.0
2018-02-08 10:55:00,103.81,104.08,103.72,103.9,113874.0,99.2959,99.5542,99.2098,99.382,113874.0
2018-02-08 11:00:00,103.88,104.03,103.82,104.01,89097.0,99.3629,99.5063,99.3055,99.4872,89097.0
2018-02-08 11:05:00,104.0,104.04,103.78,103.91,76432.0,99.4776,99.5159,99.2672,99.3916,76432.0
2018-02-08 11:10:00,103.93,104.01,103.6,103.66,153108.0,99.4107,99.4872,99.095,99.1524,153108.0
2018-02-08 11:15:00,103.68,103.94,103.56,103.7,102674.0,99.1716,99.4203,99.0568,99.1907,102674.0
2018-02-08 11:20:00,103.68,103.72,103.32,103.53,126484.0,99.1716,99.2098,98.8272,99.0281,126484.0
2018-02-08 11:25:00,103.53,103.65,103.41,103.42,134048.0,99.0281,99.1429,98.9133,98.9229,134048.0
2018-02-08 11:30:00,103.42,103.85,103.41,103.84,123840.0,98.9229,99.3342,98.9133,99.3246,123840.0
2018-02-08 11:35:00,103.85,104.08,103.75,103.87,80486.0,99.3342,99.5542,99.2385,99.3533,80486.0
2018-02-08 11:40:00,103.9,103.98,103.74,103.85,43286.0,99.382,99.4585,99.2289,99.3342,43286.0
2018-02-08 11:45:00,103.83,104.04,103.73,103.99,75194.0,99.315,99.5159,99.2194,99.4681,75194.0
2018-02-08 11:50:00,103.99,104.5,103.97,104.26,111095.0,99.4681,99.9559,99.4489,99.7263,111095.0
2018-02-08 11:55:00,104.24,104.37,104.15,104.25,72456.0,99.7072,99.8316,99.6211,99.7168,72456.0
2018-02-08 12:00:00,104.23,104.44,104.17,104.4,65358.0,99.6976,99.8985,99.6403,99.8602,65358.0
2018-02-08 12:05:00,104.4,104.4,104.09,104.14,53890.0,99.8602,99.8602,99.5637,99.6116,53890.0
2018-02-08 12:10:00,104.13,104.2,104.0,104.02,54547.0,99.602,99.6689,99.4776,99.4968,54547.0
2018-02-08 12:15:00,104.03,104.05,103.88,103.96,59744.0,99.5063,99.5255,99.3629,99.4394,59744.0
2018-02-08 12:20:00,103.94,103.97,103.69,103.71,110831.0,99.4203,99.4489,99.1811,99.2003,110831.0
2018-02-08 12:25:00,103.69,103.69,103.37,103.45,107781.0,99.1811,99.1811,98.875,98.9516,107781.0
2018-02-08 12:30:00,103.47,103.59,103.21,103.48,87927.0,98.9707,99.0855,98.722,98.9803,87927.0
2018-02-08 12:35:00,103.44,103.62,103.27,103.48,53214.0,98.942,99.1142,98.7794,98.9803,53214.0
2018-02-08 12:40:00,103.44,103.88,103.37,103.43,65559.0,98.942,99.3629,98.875,98.9324,65559.0
2018-02-08 12:45:00,103.46,103.53,103.13,103.29,87802.0,98.9611,99.0281,98.6455,98.7985,87802.0
2018-02-08 12:50:00,103.31,103.31,102.96,103.05,93681.0,98.8176,98.8176,98.4829,98.569,93681.0
2018-02-08 12:55:00,103.04,103.28,102.83,103.16,94931.0,98.5594,98.789,98.3585,98.6742,94931.0
2018-02-08 13:00:00,103.13,103.22,102.91,103.02,74964.0,98.6455,98.7316,98.435,98.5403,74964.0
2018-02-08 13:05:00,103.0,103.44,102.85,103.2,70415.0,98.5211,98.942,98.3776,98.7124,70415.0
2018-02-08 13:10:00,103.22,103.41,102.99,103.08,91556.0,98.7316,98.9133,98.5116,98.5976,91556.0
2018-02-08 13:15:00,103.04,103.58,103.03,103.42,77396.0,98.5594,99.0759,98.5498,98.9229,77396.0
2018-02-08 13:20:00,103.36,103.57,103.17,103.31,50582.0,98.8655,99.0663,98.6837,98.8176,50582.0
2018-02-08 13:25:00,103.31,103.39,103.01,103.01,51740.0,98.8176,98.8942,98.5307,98.5307,51740.0
2018-02-08 13:30:00,103.02,103.23,102.91,103.13,55174.0,98.5403,98.7411,98.435,98.6455,55174.0
2018-02-08 13:35:00,103.15,103.5,103.15,103.48,50692.0,98.6646,98.9994,98.6646,98.9803,50692.0
2018-02-08 13:40:00,103.5,103.77,103.39,103.67,92816.0,98.9994,99.2576,98.8942,99.162,92816.0
2018-02-08 13:45:00,103.67,103.84,103.5,103.5,57912.0,99.162,99.3246,98.9994,98.9994,57912.0
2018-02-08 13:50:00,103.46,103.74,103.46,103.64,61682.0,98.9611,99.2289,98.9611,99.1333,61682.0
2018-02-08 13:55:00,103.67,103.73,103.32,103.49,89804.0,99.162,99.2194,98.8272,98.9898,89804.0
2018-02-08 14:00:00,103.47,103.5,103.2,103.26,53451.0,98.9707,98.9994,98.7124,98.7698,53451.0
2018-02-08 14:05:00,103.26,103.46,103.26,103.46,43547.0,98.7698,98.9611,98.7698,98.9611,43547.0
2018-02-08 14:10:00,103.44,103.55,103.29,103.48,62243.0,98.942,99.0472,98.7985,98.9803,62243.0
2018-02-08 14:15:00,103.48,103.75,103.4,103.63,69360.0,98.9803,99.2385,98.9037,99.1237,69360.0
2018-02-08 14:20:00,103.65,103.82,103.56,103.76,75815.0,99.1429,99.3055,99.0568,99.2481,75815.0
2018-02-08 14:25:00,103.78,103.78,103.41,103.5,51642.0,99.2672,99.2672,98.9133,98.9994,51642.0
2018-02-08 14:30:00,103.49,103.49,103.18,103.18,78286.0,98.9898,98.9898,98.6933,98.6933,78286.0
2018-02-08 14:35:00,103.17,103.3,103.05,103.26,70165.0,98.6837,98.8081,98.569,98.7698,70165.0
2018-02-08 14:40:00,103.25,103.27,103.05,103.07,48388.0,98.7603,98.7794,98.569,98.5881,48388.0
2018-02-08 14:45:00,103.07,103.21,102.94,102.97,100156.0,98.5881,98.722,98.4637,98.4924,100156.0
2018-02-08 14:50:00,102.95,103.04,102.77,102.84,90985.0,98.4733,98.5594,98.3011,98.3681,90985.0
2018-02-08 14:55:00,102.84,102.91,102.65,102.82,104781.0,98.3681,98.435,98.1863,98.349,104781.0
2018-02-08 15:00:00,102.87,103.31,102.82,103.26,119876.0,98.3968,98.8176,98.349,98.7698,119876.0
2018-02-08 15:05:00,103.26,103.29,102.89,102.89,111352.0,98.7698,98.7985,98.4159,98.4159,111352.0
2018-02-08 15:10:00,102.88,103.01,102.65,102.78,100719.0,98.4063,98.5307,98.1863,98.3107,100719.0
2018-02-08 15:15:00,102.79,102.96,102.75,102.82,72537.0,98.3203,98.4829,98.282,98.349,72537.0
2018-02-08 15:20:00,102.84,103.13,102.69,102.92,118612.0,98.3681,98.6455,98.2246,98.4446,118612.0
2018-02-08 15:25:00,102.95,103.22,102.91,102.91,105890.0,98.4733,98.7316,98.435,98.435,105890.0
2018-02-08 15:30:00,102.91,103.02,102.59,102.6,132983.0,98.435,98.5403,98.129,98.1385,132983.0
2018-02-08 15:35:00,102.6,102.72,102.17,102.19,267184.0,98.1385,98.2533,97.7272,97.7463,267184.0
2018-02-08 15:40:00,102.16,102.38,102.0,102.38,427728.0,97.7177,97.9281,97.5646,97.9281,427728.0
2018-02-08 15:45:00,102.37,102.47,101.95,102.06,327198.0,97.9185,98.0142,97.5168,97.622,327198.0
2018-02-08 15:50:00,102.05,102.05,101.55,101.71,392583.0,97.6124,97.6124,97.1342,97.2872,392583.0
2018-02-08 15:55:00,101.7,101.89,101.19,101.27,719150.0,97.2777,97.4594,96.7898,96.8664,719150.0
2018-02-09 09:30:00,102.55,102.99,102.23,102.4,411360.0,98.0907,98.5116,97.7846,97.9472,411360.0
2018-02-09 09:35:00,102.38,102.5,101.5,101.5,174094.0,97.9281,98.0429,97.0864,97.0864,174094.0
2018-02-09 09:40:00,101.5,101.98,101.17,101.89,140641.0,97.0864,97.5455,96.7707,97.4594,140641.0
2018-02-09 09:45:00,101.91,102.43,101.84,102.22,170215.0,97.4785,97.9759,97.4116,97.775,170215.0
2018-02-09 09:50:00,102.25,102.62,102.0,102.45,143265.0,97.8037,98.1577,97.5646,97.995,143265.0
2018-02-09 09:55:00,102.48,102.71,102.04,102.04,155690.0,98.0237,98.2437,97.6029,97.6029,155690.0
2018-02-09 10:00:00,102.04,102.5,102.01,102.2,98565.0,97.6029,98.0429,97.5742,97.7559,98565.0
2018-02-09 10:05:00,102.18,102.47,102.0,102.26,128105.0,97.7368,98.0142,97.5646,97.8133,128105.0
2018-02-09 10:10:00,102.25,102.47,102.14,102.26,138309.0,97.8037,98.0142,97.6985,97.8133,138309.0
2018-02-09 10:15:00,102.21,102.44,102.05,102.23,119404.0,97.7655,97.9855,97.6124,97.7846,119404.0
2018-02-09 10:20:00,102.25,102.35,102.02,102.11,115770.0,97.8037,97.8994,97.5837,97.6698,115770.0
2018-02-09 10:25:00,102.12,102.48,102.12,102.18,70349.0,97.6794,98.0237,97.6794,97.7368,70349.0
2018-02-09 10:30:00,102.21,102.28,102.05,102.14,137953.0,97.7655,97.8324,97.6124,97.6985,137953.0
2018-02-09 10:35:00,102.12,102.21,101.94,101.98,134830.0,97.6794,97.7655,97.5072,97.5455,134830.0
2018-02-09 10:40:00,101.96,101.98,101.52,101.54,151859.0,97.5264,97.5455,97.1055,97.1246,151859.0
2018-02-09 10:45:00,101.55,101.63,101.0,101.24,186441.0,97.1342,97.2107,96.6081,96.8377,186441.0
2018-02-09 10:50:00,101.25,101.85,101.14,101.8,149109.0,96.8472,97.4211,96.742,97.3733,149109.0
2018-02-09 10:55:00,101.74,102.0,101.56,101.64,116372.0,97.3159,97.5646,97.1437,97.2203,116372.0
2018-02-09 11:00:00,101.66,102.12,101.55,101.93,130930.0,97.2394,97.6794,97.1342,97.4977,130930.0
2018-02-09 11:05:00,101.91,102.04,101.59,101.7,73705.0,97.4785,97.6029,97.1724,97.2777,73705.0
2018-02-09 11:10:00,101.65,101.87,101.61,101.7,60518.0,97.2298,97.4403,97.1916,97.2777,60518.0
2018-02-09 11:15:00,101.78,101.83,101.22,101.45,60967.0,97.3542,97.402,96.8185,97.0385,60967.0
2018-02-09 11:20:00,101.42,101.66,101.21,101.24,67064.0,97.0098,97.2394,96.809,96.8377,67064.0
2018-02-09 11:25:00,101.2,101.57,101.12,101.54,79463.0,96.7994,97.1533,96.7229,97.1246,79463.0
2018-02-09 11:30:00,101.51,101.88,101.49,101.75,61646.0,97.0959,97.4498,97.0768,97.3255,61646.0
2018-02-09 11:35:00,101.75,101.92,101.55,101.6,65874.0,97.3255,97.4881,97.1342,97.182,65874.0
2018-02-09 11:40:00,101.57,101.65,101.37,101.46,71604.0,97.1533,97.2298,96.962,97.0481,71604.0
2018-02-09 11:45:00,101.48,101.53,101.26,101.3,55712.0,97.0672,97.115,96.8568,96.8951,55712.0
2018-02-09 11:50:00,101.27,101.38,101.1,101.22,46127.0,96.8664,96.9716,96.7037,96.8185,46127.0
2018-02-09 11:55:00,101.24,101.37,100.99,101.03,74361.0,96.8377,96.962,96.5985,96.6368,74361.0
2018-02-09 12:00:00,101.03,101.32,101.01,101.09,108472.0,96.6368,96.9142,96.6177,96.6942,108472.0
2018-02-09 12:05:00,101.09,101.19,100.37,100.46,184281.0,96.6942,96.7898,96.0055,96.0916,184281.0
2018-02-09 12:10:00,100.45,100.74,100.26,100.34,122704.0,96.082,96.3594,95.9003,95.9768,122704.0
2018-02-09 12:15:00,100.37,100.62,100.36,100.56,124297.0,96.0055,96.2446,95.9959,96.1872,124297.0
2018-02-09 12:20:00,100.5,100.92,100.43,100.69,117994.0,96.1298,96.5316,96.0629,96.3116,117994.0
2018-02-09 12:25:00,100.67,100.71,100.26,100.26,166686.0,96.2924,96.3307,95.9003,95.9003,166686.0
2018-02-09 12:30:00,100.3,100.63,100.29,100.41,142715.0,95.9385,96.2542,95.929,96.0438,142715.0
2018-02-09 12:35:00,100.41,100.6,100.3,100.45,177875.0,96.0438,96.2255,95.9385,96.082,177875.0
2018-02-09 12:40:00,100.47,100.53,100.31,100.36,121049.0,96.1011,96.1585,95.9481,95.9959,121049.0
2018-02-09 12:45:00,100.34,100.55,100.32,100.44,180888.0,95.9768,96.1777,95.9577,96.0724,180888.0
2018-02-09 12:50:00,100.44,100.64,100.43,100.56,182160.0,96.0724,96.2637,96.0629,96.1872,182160.0
2018-02-09 12:55:00,100.58,101.21,100.52,101.09,149700.0,96.2064,96.809,96.149,96.6942,149700.0
2018-02-09 13:00:00,101.09,101.1,100.63,100.79,105813.0,96.6942,96.7037,96.2542,96.4072,105813.0
2018-02-09 13:05:00,100.8,100.96,100.5,100.53,65133.0,96.4168,96.5698,96.1298,96.1585,65133.0
2018-02-09 13:10:00,100.55,100.64,100.38,100.58,100233.0,96.1777,96.2637,96.0151,96.2064,100233.0
2018-02-09 13:15:00,100.56,100.86,100.54,100.86,68171.0,96.1872,96.4742,96.1681,96.4742,68171.0
2018-02-09 13:20:00,100.85,100.9,100.26,100.35,166764.0,96.4646,96.5124,95.9003,95.9864,166764.0
2018-02-09 13:25:00,100.32,100.68,100.3,100.5,173053.0,95.9577,96.302,95.9385,96.1298,173053.0
2018-02-09 13:30:00,100.5,100.75,100.44,100.48,143344.0,96.1298,96.369,96.0724,96.1107,143344.0
2018-02-09 13:35:00,100.48,100.61,100.3,100.38,142791.0,96.1107,96.2351,95.9385,96.0151,142791.0
2018-02-09 13:40:00,100.41,100.73,100.36,100.59,87245.0,96.0438,96.3498,95.9959,96.2159,87245.0
2018-02-09 13:45:00,100.62,100.97,100.57,100.95,123620.0,96.2446,96.5794,96.1968,96.5603,123620.0
2018-02-09 13:50:00,100.94,101.27,100.87,101.27,99435.0,96.5507,96.8664,96.4837,96.8664,99435.0
2018-02-09 13:55:00,101.27,101.65,101.23,101.25,142791.0,96.8664,97.2298,96.8281,96.8472,142791.0
2018-02-09 14:00:00,101.23,102.39,101.17,101.9,115698.0,96.8281,97.9377,96.7707,97.469,115698.0
2018-02-09 14:05:00,101.86,102.52,101.72,102.08,104714.0,97.4307,98.062,97.2968,97.6411,104714.0
2018-02-09 14:10:00,102.11,102.55,102.0,102.26,88523.0,97.6698,98.0907,97.5646,97.8133,88523.0
2018-02-09 14:15:00,102.25,102.6,102.04,102.5,57830.0,97.8037,98.1385,97.6029,98.0429,57830.0
2018-02-09 14:20:00,102.47,102.75,102.35,102.72,74174.0,98.0142,98.282,97.8994,98.2533,74174.0
2018-02-09 14:25:00,102.75,102.93,102.21,102.22,72196.0,98.282,98.4542,97.7655,97.775,72196.0
2018-02-09 14:30:00,102.18,102.34,102.01,102.07,91761.0,97.7368,97.8898,97.5742,97.6316,91761.0
2018-02-09 14:35:00,102.05,102.24,101.85,102.23,74875.0,97.6124,97.7942,97.4211,97.7846,74875.0
2018-02-09 14:40:00,102.19,102.33,102.07,102.25,81896.0,97.7463,97.8803,97.6316,97.8037,81896.0
2018-02-09 14:45:00,102.23,102.47,102.09,102.31,77901.0,97.7846,98.0142,97.6507,97.8611,77901.0
2018-02-09 14:50:00,102.31,102.52,102.18,102.36,63596.0,97.8611,98.062,97.7368,97.909,63596.0
2018-02-09 14:55:00,102.37,102.37,101.99,102.0,59097.0,97.9185,97.9185,97.555,97.5646,59097.0
2018-02-09 15:00:00,102.0,102.01,101.59,101.77,88946.0,97.5646,97.5742,97.1724,97.3446,88946.0
2018-02-09 15:05:00,101.73,101.85,101.21,101.4,87709.0,97.3064,97.4211,96.809,96.9907,87709.0
2018-02-09 15:10:00,101.38,101.89,101.22,101.88,81861.0,96.9716,97.4594,96.8185,97.4498,81861.0
2018-02-09 15:15:00,101.9,102.09,101.75,102.04,81072.0,97.469,97.6507,97.3255,97.6029,81072.0
2018-02-09 15:20:00,102.05,102.28,101.99,102.09,85338.0,97.6124,97.8324,97.555,97.6507,85338.0
2018-02-09 15:25:00,102.07,102.47,102.03,102.15,110661.0,97.6316,98.0142,97.5933,97.7081,110661.0
2018-02-09 15:30:00,102.16,102.69,102.12,102.56,111483.0,97.7177,98.2246,97.6794,98.1003,111483.0
2018-02-09 15:35:00,102.6,102.7,102.37,102.52,129504.0,98.1385,98.2342,97.9185,98.062,129504.0
2018-02-09 15:40:00,102.52,102.87,102.45,102.83,230089.0,98.062,98.3968,97.995,98.3585,230089.0
2018-02-09 15:45:00,102.83,103.48,102.83,103.29,277179.0,98.3585,98.9803,98.3585,98.7985,277179.0
2018-02-09 15:50:00,103.34,103.73,103.26,103.4,307908.0,98.8463,99.2194,98.7698,98.9037,307908.0
2018-02-09 15:55:00,103.4,103.42,102.76,103.09,509112.0,98.9037,98.9229,98.2916,98.6072,509112.0
2018-02-12 09:30:00,103.93,104.25,103.8,104.13,263747.0,99.4107,99.7168,99.2863,99.602,263747.0
2018-02-12 09:35:00,104.16,104.27,103.9,104.09,124791.0,99.6307,99.7359,99.382,99.5637,124791.0
2018-02-12 09:40:00,104.08,104.64,103.99,104.49,194696.0,99.5542,100.0898,99.4681,99.9463,194696.0
2018-02-12 09:45:00,104.49,104.58,104.01,104.07,150583.0,99.9463,100.0324,99.4872,99.5446,150583.0
2018-02-12 09:50:00,104.05,104.15,103.59,103.67,129267.0,99.5255,99.6211,99.0855,99.162,129267.0
2018-02-12 09:55:00,103.66,103.68,103.12,103.14,212884.0,99.1524,99.1716,98.6359,98.655,212884.0
2018-02-12 10:00:00,103.15,103.47,103.03,103.47,169308.0,98.6646,98.9707,98.5498,98.9707,169308.0
2018-02-12 10:05:00,103.47,103.54,102.88,102.98,111340.0,98.9707,99.0376,98.4063,98.502,111340.0
2018-02-12 10:10:00,102.98,103.19,102.88,102.98,88674.0,98.502,98.7029,98.4063,98.502,88674.0
2018-02-12 10:15:00,102.98,103.13,102.83,102.88,57418.0,98.502,98.6455,98.3585,98.4063,57418.0
2018-02-12 10:20:00,102.89,102.89,102.48,102.53,130572.0,98.4159,98.4159,98.0237,98.0716,130572.0
2018-02-12 10:25:00,102.52,102.64,102.33,102.57,103256.0,98.062,98.1768,97.8803,98.1098,103256.0
2018-02-12 10:30:00,102.59,102.66,102.4,102.63,99299.0,98.129,98.1959,97.9472,98.1672,99299.0
2018-02-12 10:35:00,102.62,102.78,102.42,102.46,90356.0,98.1577,98.3107,97.9663,98.0046,90356.0
2018-02-12 10:40:00,102.45,102.47,102.1,102.2,99677.0,97.995,98.0142,97.6603,97.7559,99677.0
2018-02-12 10:45:00,102.21,102.55,102.11,102.54,75360.0,97.7655,98.0907,97.6698,98.0811,75360.0
2018-02-12 10:50:00,102.58,102.79,102.55,102.76,74403.0,98.1194,98.3203,98.0907,98.2916,74403.0
2018-02-12 10:55:00,102.75,102.99,102.71,102.92,91412.0,98.282,98.5116,98.2437,98.4446,91412.0
2018-02-12 11:00:00,102.95,102.98,102.61,102.67,70237.0,98.4733,98.502,98.1481,98.2055,70237.0
2018-02-12 11:05:00,102.69,102.82,102.59,102.67,73100.0,98.2246,98.349,98.129,98.2055,73100.0
2018-02-12 11:10:00,102.68,103.09,102.65,103.06,71804.0,98.215,98.6072,98.1863,98.5785,71804.0
2018-02-12 11:15:00,103.04,103.11,102.85,103.01,89599.0,98.5594,98.6263,98.3776,98.5307,89599.0
2018-02-12 11:20:00,103.04,103.09,102.92,103.07,59267.0,98.5594,98.6072,98.4446,98.5881,59267.0
2018-02-12 11:25:00,103.07,103.23,102.95,103.14,82220.0,98.5881,98.7411,98.4733,98.655,82220.0
2018-02-12 11:30:00,103.16,103.27,102.95,103.24,95932.0,98.6742,98.7794,98.4733,98.7507,95932.0
2018-02-12 11:35:00,103.21,103.24,103.1,103.22,58265.0,98.722,98.7507,98.6168,98.7316,58265.0
2018-02-12 11:40:00,103.23,103.27,103.13,103.17,42933.0,98.7411,98.7794,98.6455,98.6837,42933.0
2018-02-12 11:45:00,103.18,103.4,103.02,103.28,68039.0,98.6933,98.9037,98.5403,98.789,68039.0
2018-02-12 11:50:00,103.28,103.42,103.08,103.27,51840.0,98.789,98.9229,98.5976,98.7794,51840.0
2018-02-12 11:55:00,103.28,103.56,103.26,103.55,67896.0,98.789,99.0568,98.7698,99.0472,67896.0
2018-02-12 12:00:00,103.57,103.58,103.34,103.38,65473.0,99.0663,99.0759,98.8463,98.8846,65473.0
2018-02-12 12:05:00,103.4,103.45,103.22,103.42,77427.0,98.9037,98.9516,98.7316,98.9229,77427.0
2018-02-12 12:10:00,103.42,103.82,103.37,103.82,57727.0,98.9229,99.3055,98.875,99.3055,57727.0
2018-02-12 12:15:00,103.8,103.99,103.78,103.83,100966.0,99.2863,99.4681,99.2672,99.315,100966.0
2018-02-12 12:20:00,103.83,103.87,103.68,103.77,43112.0,99.315,99.3533,99.1716,99.2576,43112.0
2018-02-12 12:25:00,103.78,103.78,103.6,103.61,49601.0,99.2672,99.2672,99.095,99.1046,49601.0
2018-02-12 12:30:00,103.6,103.64,103.47,103.64,39616.0,99.095,99.1333,98.9707,99.1333,39616.0
2018-02-12 12:35:00,103.64,103.64,103.47,103.57,37676.0,99.1333,99.1333,98.9707,99.0663,37676.0
2018-02-12 12:40:00,103.57,103.58,103.41,103.47,31766.0,99.0663,99.0759,98.9133,98.9707,31766.0
2018-02-12 12:45:00,103.48,103.54,103.29,103.32,55498.0,98.9803,99.0376,98.7985,98.8272,55498.0
2018-02-12 12:50:00,103.33,103.51,103.29,103.5,23862.0,98.8368,99.0089,98.7985,98.9994,23862.0
2018-02-12 12:55:00,103.48,103.48,103.31,103.35,33288.0,98.9803,98.9803,98.8176,98.8559,33288.0
2018-02-12 13:00:00,103.37,103.55,103.37,103.52,30816.0,98.875,99.0472,98.875,99.0185,30816.0
2018-02-12 13:05:00,103.53,103.53,103.21,103.26,79754.0,99.0281,99.0281,98.722,98.7698,79754.0
2018-02-12 13:10:00,103.26,103.4,103.25,103.33,45786.0,98.7698,98.9037,98.7603,98.8368,45786.0
2018-02-12 13:15:00,103.34,103.35,103.19,103.25,45429.0,98.8463,98.8559,98.7029,98.7603,45429.0
2018-02-12 13:20:00,103.23,103.31,103.18,103.3,27040.0,98.7411,98.8176,98.6933,98.8081,27040.0
2018-02-12 13:25:00,103.31,103.31,103.16,103.22,29448.0,98.8176,98.8176,98.6742,98.7316,29448.0
2018-02-12 13:30:00,103.23,103.26,103.03,103.04,44582.0,98.7411,98.7698,98.5498,98.5594,44582.0
2018-02-12 13:35:00,103.05,103.06,102.88,102.9,51121.0,98.569,98.5785,98.4063,98.4255,51121.0
2018-02-12 13:40:00,102.92,102.96,102.8,102.9,51577.0,98.4446,98.4829,98.3298,98.4255,51577.0
2018-02-12 13:45:00,102.91,102.95,102.82,102.87,77643.0,98.435,98.4733,98.349,98.3968,77643.0
2018-02-12 13:50:00,102.88,103.42,102.88,103.42,72414.0,98.4063,98.9229,98.4063,98.9229,72414.0
2018-02-12 13:55:00,103.42,103.55,103.36,103.45,46720.0,98.9229,99.0472,98.8655,98.9516,46720.0
2018-02-12 14:00:00,103.45,103.48,103.36,103.43,63018.0,98.9516,98.9803,98.8655,98.9324,63018.0
2018-02-12 14:05:00,103.43,103.46,103.23,103.27,37230.0,98.9324,98.9611,98.7411,98.7794,37230.0
2018-02-12 14:10:00,103.26,103.3,103.12,103.16,25831.0,98.7698,98.8081,98.6359,98.6742,25831.0
2018-02-12 14:15:00,103.16,103.22,103.08,103.1,48820.0,98.6742,98.7316,98.5976,98.6168,48820.0
2018-02-12 14:20:00,103.1,103.18,103.05,103.1,47765.0,98.6168,98.6933,98.569,98.6168,47765.0
2018-02-12 14:25:00,103.09,103.22,103.03,103.18,49252.0,98.6072,98.7316,98.5498,98.6933,49252.0
2018-02-12 14:30:00,103.17,103.2,103.05,103.07,51531.0,98.6837,98.7124,98.569,98.5881,51531.0
2018-02-12 14:35:00,103.07,103.27,103.03,103.24,67666.0,98.5881,98.7794,98.5498,98.7507,67666.0
2018-02-12 14:40:00,103.25,103.45,103.22,103.28,82873.0,98.7603,98.9516,98.7316,98.789,82873.0
2018-02-12 14:45:00,103.26,103.42,103.22,103.4,68180.0,98.7698,98.9229,98.7316,98.9037,68180.0
2018-02-12 14:50:00,103.39,103.46,103.31,103.4,72385.0,98.8942,98.9611,98.8176,98.9037,72385.0
2018-02-12 14:55:00,103.4,103.43,103.22,103.27,79097.0,98.9037,98.9324,98.7316,98.7794,79097.0
2018-02-12 15:00:00,103.26,103.38,103.24,103.33,48307.0,98.7698,98.8846,98.7507,98.8368,48307.0
2018-02-12 15:05:00,103.33,103.4,103.32,103.33,65667.0,98.8368,98.9037,98.8272,98.8368,65667.0
2018-02-12 15:10:00,103.33,103.44,103.29,103.39,116168.0,98.8368,98.942,98.7985,98.8942,116168.0
2018-02-12 15:15:00,103.39,103.41,103.28,103.37,64212.0,98.8942,98.9133,98.789,98.875,64212.0
2018-02-12 15:20:00,103.39,103.53,103.37,103.45,127162.0,98.8942,99.0281,98.875,98.9516,127162.0
2018-02-12 15:25:00,103.45,103.59,103.45,103.52,137279.0,98.9516,99.0855,98.9516,99.0185,137279.0
2018-02-12 15:30:00,103.54,103.62,103.47,103.56,129795.0,99.0376,99.1142,98.9707,99.0568,129795.0
2018-02-12 15:35:00,103.57,103.61,103.25,103.33,104860.0,99.0663,99.1046,98.7603,98.8368,104860.0
2018-02-12 15:40:00,103.33,103.54,103.32,103.44,178514.0,98.8368,99.0376,98.8272,98.942,178514.0
2018-02-12 15:45:00,103.41,103.44,102.96,103.21,274832.0,98.9133,98.942,98.4829,98.722,274832.0
2018-02-12 15:50:00,103.2,103.44,103.16,103.43,187562.0,98.7124,98.942,98.6742,98.9324,187562.0
2018-02-12 15:55:00,103.41,103.47,103.18,103.3,418986.0,98.9133,98.9707,98.6933,98.8081,418986.0
2018-02-13 09:30:00,102.64,103.75,102.4,103.57,229507.0,98.1768,99.2385,97.9472,99.0663,229507.0
2018-02-13 09:35:00,103.55,103.8,103.38,103.46,99107.0,99.0472,99.2863,98.8846,98.9611,99107.0
2018-02-13 09:40:00,103.44,103.57,103.14,103.23,80063.0,98.942,99.0663,98.655,98.7411,80063.0
2018-02-13 09:45:00,103.2,103.23,102.99,103.05,76927.0,98.7124,98.7411,98.5116,98.569,76927.0
2018-02-13 09:50:00,103.05,103.39,103.0,103.36,96374.0,98.569,98.8942,98.5211,98.8655,96374.0
2018-02-13 09:55:00,103.37,103.4,103.12,103.2,56154.0,98.875,98.9037,98.6359,98.7124,56154.0
2018-02-13 10:00:00,103.22,103.41,103.13,103.23,129511.0,98.7316,98.9133,98.6455,98.7411,129511.0
2018-02-13 10:05:00,103.23,103.25,103.01,103.05,91346.0,98.7411,98.7603,98.5307,98.569,91346.0
2018-02-13 10:10:00,103.04,103.2,103.02,103.17,68254.0,98.5594,98.7124,98.5403,98.6837,68254.0
2018-02-13 10:15:00,103.17,103.18,103.04,103.16,59056.0,98.6837,98.6933,98.5594,98.6742,59056.0
2018-02-13 10:20:00,103.14,103.46,103.13,103.45,76907.0,98.655,98.9611,98.6455,98.9516,76907.0
2018-02-13 10:25:00,103.46,103.49,103.2,103.21,56715.0,98.9611,98.9898,98.7124,98.722,56715.0
2018-02-13 10:30:00,103.21,103.23,103.03,103.06,90287.0,98.722,98.7411,98.5498,98.5785,90287.0
2018-02-13 10:35:00,103.05,103.17,102.94,103.14,71027.0,98.569,98.6837,98.4637,98.655,71027.0
2018-02-13 10:40:00,103.15,103.26,103.08,103.12,68109.0,98.6646,98.7698,98.5976,98.6359,68109.0
2018-02-13 10:45:00,103.09,103.32,103.02,103.31,50324.0,98.6072,98.8272,98.5403,98.8176,50324.0
2018-02-13 10:50:00,103.3,103.33,103.07,103.13,51155.0,98.8081,98.8368,98.5881,98.6455,51155.0
2018-02-13 10:55:00,103.13,103.15,102.94,103.0,63636.0,98.6455,98.6646,98.4637,98.5211,63636.0
2018-02-13 11:00:00,103.0,103.0,102.87,102.94,94764.0,98.5211,98.5211,98.3968,98.4637,94764.0
2018-02-13 11:05:00,102.93,103.01,102.82,102.86,75037.0,98.4542,98.5307,98.349,98.3872,75037.0
2018-02-13 11:10:00,102.86,103.03,102.75,103.02,104330.0,98.3872,98.5498,98.282,98.5403,104330.0
2018-02-13 11:15:00,103.01,103.08,102.91,103.01,40631.0,98.5307,98.5976,98.435,98.5307,40631.0
2018-02-13 11:20:00,103.03,103.07,102.85,102.97,55215.0,98.5498,98.5881,98.3776,98.4924,55215.0
2018-02-13 11:25:00,102.96,102.99,102.78,102.83,53611.0,98.4829,98.5116,98.3107,98.3585,53611.0
2018-02-13 11:30:00,102.82,102.85,102.71,102.73,47009.0,98.349,98.3776,98.2437,98.2629,47009.0
2018-02-13 11:35:00,102.73,102.9,102.67,102.9,56968.0,98.2629,98.4255,98.2055,98.4255,56968.0
2018-02-13 11:40:00,102.89,102.93,102.8,102.83,47216.0,98.4159,98.4542,98.3298,98.3585,47216.0
2018-02-13 11:45:00,102.83,103.07,102.82,103.05,35147.0,98.3585,98.5881,98.349,98.569,35147.0
2018-02-13 11:50:00,103.06,103.16,103.05,103.12,58275.0,98.5785,98.6742,98.569,98.6359,58275.0
2018-02-13 11:55:00,103.13,103.32,103.12,103.17,42000.0,98.6455,98.8272,98.6359,98.6837,42000.0
2018-02-13 12:00:00,103.17,103.29,103.15,103.16,38171.0,98.6837,98.7985,98.6646,98.6742,38171.0
2018-02-13 12:05:00,103.15,103.32,103.05,103.32,88708.0,98.6646,98.8272,98.569,98.8272,88708.0
2018-02-13 12:10:00,103.31,103.49,103.31,103.47,72841.0,98.8176,98.9898,98.8176,98.9707,72841.0
2018-02-13 12:15:00,103.46,103.47,103.35,103.39,34383.0,98.9611,98.9707,98.8559,98.8942,34383.0
2018-02-13 12:20:00,103.38,103.39,103.22,103.22,32757.0,98.8846,98.8942,98.7316,98.7316,32757.0
2018-02-13 12:25:00,103.22,103.27,103.14,103.23,57834.0,98.7316,98.7794,98.655,98.7411,57834.0
2018-02-13 12:30:00,103.23,103.27,103.2,103.24,26980.0,98.7411,98.7794,98.7124,98.7507,26980.0
2018-02-13 12:35:00,103.24,103.26,103.11,103.17,34236.0,98.7507,98.7698,98.6263,98.6837,34236.0
2018-02-13 12:40:00,103.17,103.25,103.14,103.22,27799.0,98.6837,98.7603,98.655,98.7316,27799.0
2018-02-13 12:45:00,103.23,103.25,103.1,103.13,30309.0,98.7411,98.7603,98.6168,98.6455,30309.0
2018-02-13 12:50:00,103.12,103.16,103.0,103.02,28148.0,98.6359,98.6742,98.5211,98.5403,28148.0
2018-02-13 12:55:00,103.03,103.1,102.94,103.04,61727.0,98.5498,98.6168,98.4637,98.5594,61727.0
2018-02-13 13:00:00,103.05,103.19,103.05,103.09,66689.0,98.569,98.7029,98.569,98.6072,66689.0
2018-02-13 13:05:00,103.09,103.19,103.07,103.17,45280.0,98.6072,98.7029,98.5881,98.6837,45280.0
2018-02-13 13:10:00,103.16,103.3,103.09,103.28,49063.0,98.6742,98.8081,98.6072,98.789,49063.0
2018-02-13 13:15:00,103.3,103.54,103.26,103.48,83405.0,98.8081,99.0376,98.7698,98.9803,83405.0
2018-02-13 13:20:00,103.49,103.67,103.48,103.66,46248.0,98.9898,99.162,98.9803,99.1524,46248.0
2018-02-13 13:25:00,103.67,103.76,103.56,103.63,42315.0,99.162,99.2481,99.0568,99.1237,42315.0
2018-02-13 13:30:00,103.63,103.66,103.57,103.66,23152.0,99.1237,99.1524,99.0663,99.1524,23152.0
2018-02-13 13:35:00,103.68,103.84,103.63,103.8,36454.0,99.1716,99.3246,99.1237,99.2863,36454.0
2018-02-13 13:40:00,103.8,103.8,103.68,103.76,34873.0,99.2863,99.2863,99.1716,99.2481,34873.0
2018-02-13 13:45:00,103.76,103.81,103.74,103.78,25027.0,99.2481,99.2959,99.2289,99.2672,25027.0
2018-02-13 13:50:00,103.78,103.97,103.76,103.86,61105.0,99.2672,99.4489,99.2481,99.3437,61105.0
2018-02-13 13:55:00,103.85,103.91,103.82,103.9,25470.0,99.3342,99.3916,99.3055,99.382,25470.0
2018-02-13 14:00:00,103.91,103.93,103.84,103.86,41812.0,99.3916,99.4107,99.3246,99.3437,41812.0
2018-02-13 14:05:00,103.84,103.85,103.6,103.73,87098.0,99.3246,99.3342,99.095,99.2194,87098.0
2018-02-13 14:10:00,103.74,103.95,103.74,103.85,56806.0,99.2289,99.4298,99.2289,99.3342,56806.0
2018-02-13 14:15:00,103.86,103.94,103.84,103.85,48364.0,99.3437,99.4203,99.3246,99.3342,48364.0
2018-02-13 14:20:00,103.84,103.89,103.79,103.79,36757.0,99.3246,99.3724,99.2768,99.2768,36757.0
2018-02-13 14:25:00,103.78,103.82,103.65,103.65,35223.0,99.2672,99.3055,99.1429,99.1429,35223.0
2018-02-13 14:30:00,103.65,103.65,103.52,103.61,41912.0,99.1429,99.1429,99.0185,99.1046,41912.0
2018-02-13 14:35:00,103.61,103.63,103.53,103.59,37880.0,99.1046,99.1237,99.0281,99.0855,37880.0
2018-02-13 14:40:00,103.59,103.67,103.56,103.67,37617.0,99.0855,99.162,99.0568,99.162,37617.0
2018-02-13 14:45:00,103.66,103.71,103.61,103.64,40099.0,99.1524,99.2003,99.1046,99.1333,40099.0
2018-02-13 14:50:00,103.64,103.78,103.62,103.75,54364.0,99.1333,99.2672,99.1142,99.2385,54364.0
2018-02-13 14:55:00,103.75,103.84,103.71,103.81,49708.0,99.2385,99.3246,99.2003,99.2959,49708.0
2018-02-13 15:00:00,103.82,103.89,103.7,103.73,70151.0,99.3055,99.3724,99.1907,99.2194,70151.0
2018-02-13 15:05:00,103.72,103.81,103.67,103.81,49462.0,99.2098,99.2959,99.162,99.2959,49462.0
2018-02-13 15:10:00,103.8,103.91,103.65,103.88,70905.0,99.2863,99.3916,99.1429,99.3629,70905.0
2018-02-13 15:15:00,103.9,104.05,103.85,103.96,69655.0,99.382,99.5255,99.3342,99.4394,69655.0
2018-02-13 15:20:00,103.94,103.98,103.85,103.94,60270.0,99.4203,99.4585,99.3342,99.4203,60270.0
2018-02-13 15:25:00,103.93,104.2,103.93,104.13,177408.0,99.4107,99.6689,99.4107,99.602,177408.0
2018-02-13 15:30:00,104.13,104.14,104.07,104.1,72102.0,99.602,99.6116,99.5446,99.5733,72102.0
2018-02-13 15:35:00,104.09,104.31,104.09,104.26,71247.0,99.5637,99.7742,99.5637,99.7263,71247.0
2018-02-13 15:40:00,104.28,104.29,104.03,104.12,177215.0,99.7455,99.755,99.5063,99.5924,177215.0
2018-02-13 15:45:00,104.11,104.2,104.07,104.2,96140.0,99.5829,99.6689,99.5446,99.6689,96140.0
2018-02-13 15:50:00,104.19,104.31,104.16,104.19,152607.0,99.6594,99.7742,99.6307,99.6594,152607.0
2018-02-13 15:55:00,104.19,104.19,103.92,104.1,316399.0,99.6594,99.6594,99.4011,99.5733,316399.0
2018-02-14 09:30:00,103.23,103.77,103.23,103.65,188142.0,98.7411,99.2576,98.7411,99.1429,188142.0
2018-02-14 09:35:00,103.63,103.9,103.3,103.3,78969.0,99.1237,99.382,98.8081,98.8081,78969.0
2018-02-14 09:40:00,103.32,103.33,102.76,103.0,146704.0,98.8272,98.8368,98.2916,98.5211,146704.0
2018-02-14 09:45:00,102.97,103.24,102.69,103.22,152601.0,98.4924,98.7507,98.2246,98.7316,152601.0
2018-02-14 09:50:00,103.22,103.26,103.01,103.03,136407.0,98.7316,98.7698,98.5307,98.5498,136407.0
2018-02-14 09:55:00,103.04,103.19,102.96,103.15,135817.0,98.5594,98.7029,98.4829,98.6646,135817.0
2018-02-14 10:00:00,103.14,103.25,103.02,103.09,63512.0,98.655,98.7603,98.5403,98.6072,63512.0
2018-02-14 10:05:00,103.09,103.48,103.08,103.48,94455.0,98.6072,98.9803,98.5976,98.9803,94455.0
2018-02-14 10:10:00,103.49,103.8,103.49,103.56,78027.0,98.9898,99.2863,98.9898,99.0568,78027.0
2018-02-14 10:15:00,103.52,103.74,103.51,103.69,56781.0,99.0185,99.2289,99.0089,99.1811,56781.0
2018-02-14 10:20:00,103.69,103.94,103.63,103.64,58889.0,99.1811,99.4203,99.1237,99.1333,58889.0
2018-02-14 10:25:00,103.66,103.72,103.57,103.68,60635.0,99.1524,99.2098,99.0663,99.1716,60635.0
2018-02-14 10:30:00,103.68,103.83,103.46,103.46,63992.0,99.1716,99.315,98.9611,98.9611,63992.0
2018-02-14 10:35:00,103.45,103.83,103.43,103.8,58467.0,98.9516,99.315,98.9324,99.2863,58467.0
2018-02-14 10:40:00,103.8,103.81,103.59,103.8,126875.0,99.2863,99.2959,99.0855,99.2863,126875.0
2018-02-14 10:45:00,103.8,104.01,103.75,103.78,103532.0,99.2863,99.4872,99.2385,99.2672,103532.0
2018-02-14 10:50:00,103.77,103.84,103.71,103.79,66580.0,99.2576,99.3246,99.2003,99.2768,66580.0
2018-02-14 10:55:00,103.8,103.94,103.75,103.85,71298.0,99.2863,99.4203,99.2385,99.3342,71298.0
2018-02-14 11:00:00,103.87,104.03,103.8,103.83,91053.0,99.3533,99.5063,99.2863,99.315,91053.0
2018-02-14 11:05:00,103.83,103.87,103.68,103.69,54704.0,99.315,99.3533,99.1716,99.1811,54704.0
2018-02-14 11:10:00,103.68,103.71,103.54,103.68,47441.0,99.1716,99.2003,99.0376,99.1716,47441.0
2018-02-14 11:15:00,103.68,103.85,103.61,103.84,59070.0,99.1716,99.3342,99.1046,99.3246,59070.0
2018-02-14 11:20:00,103.84,104.0,103.73,103.94,67447.0,99.3246,99.4776,99.2194,99.4203,67447.0
2018-02-14 11:25:00,103.94,104.06,103.93,103.97,40563.0,99.4203,99.535,99.4107,99.4489,40563.0
2018-02-14 11:30:00,103.98,104.01,103.76,103.77,48515.0,99.4585,99.4872,99.2481,99.2576,48515.0
2018-02-14 11:35:00,103.77,103.92,103.68,103.92,48276.0,99.2576,99.4011,99.1716,99.4011,48276.0
2018-02-14 11:40:00,103.91,104.1,103.86,104.01,43013.0,99.3916,99.5733,99.3437,99.4872,43013.0
2018-02-14 11:45:00,104.03,104.06,103.79,103.79,37946.0,99.5063,99.535,99.2768,99.2768,37946.0
2018-02-14 11:50:00,103.76,103.82,103.65,103.72,54900.0,99.2481,99.3055,99.1429,99.2098,54900.0
2018-02-14 11:55:00,103.73,103.75,103.67,103.67,53572.0,99.2194,99.2385,99.162,99.162,53572.0
2018-02-14 12:00:00,103.67,103.89,103.67,103.89,48642.0,99.162,99.3724,99.162,99.3724,48642.0
2018-02-14 12:05:00,103.91,103.91,103.8,103.82,40553.0,99.3916,99.3916,99.2863,99.3055,40553.0
2018-02-14 12:10:00,103.83,103.86,103.73,103.83,28984.0,99.315,99.3437,99.2194,99.315,28984.0
2018-02-14 12:15:00,103.83,103.83,103.62,103.66,32631.0,99.315,99.315,99.1142,99.1524,32631.0
2018-02-14 12:20:00,103.63,103.82,103.59,103.8,46856.0,99.1237,99.3055,99.0855,99.2863,46856.0
2018-02-14 12:25:00,103.79,103.98,103.79,103.94,43662.0,99.2768,99.4585,99.2768,99.4203,43662.0
2018-02-14 12:30:00,103.93,104.0,103.93,103.98,19986.0,99.4107,99.4776,99.4107,99.4585,19986.0
2018-02-14 12:35:00,103.97,104.16,103.97,104.1,43873.0,99.4489,99.6307,99.4489,99.5733,43873.0
2018-02-14 12:40:00,104.11,104.13,103.98,103.99,51547.0,99.5829,99.602,99.4585,99.4681,51547.0
2018-02-14 12:45:00,103.99,104.05,103.96,103.98,99752.0,99.4681,99.5255,99.4394,99.4585,99752.0
2018-02-14 12:50:00,103.96,104.14,103.93,104.13,81838.0,99.4394,99.6116,99.4107,99.602,81838.0
2018-02-14 12:55:00,104.12,104.33,104.09,104.25,49192.0,99.5924,99.7933,99.5637,99.7168,49192.0
2018-02-14 13:00:00,104.27,104.47,104.24,104.39,41768.0,99.7359,99.9272,99.7072,99.8507,41768.0
2018-02-14 13:05:00,104.39,104.45,104.34,104.37,37493.0,99.8507,99.9081,99.8029,99.8316,37493.0
2018-02-14 13:10:00,104.38,104.52,104.37,104.44,31614.0,99.8411,99.975,99.8316,99.8985,31614.0
2018-02-14 13:15:00,104.47,104.53,104.29,104.35,47851.0,99.9272,99.9846,99.755,99.8124,47851.0
2018-02-14 13:20:00,104.33,104.55,104.31,104.49,53433.0,99.7933,100.0037,99.7742,99.9463,53433.0
2018-02-14 13:25:00,104.48,104.51,104.35,104.37,59433.0,99.9368,99.9655,99.8124,99.8316,59433.0
2018-02-14 13:30:00,104.37,104.49,104.36,104.44,24800.0,99.8316,99.9463,99.822,99.8985,24800.0
2018-02-14 13:35:00,104.43,104.48,104.3,104.43,57251.0,99.8889,99.9368,99.7646,99.8889,57251.0
2018-02-14 13:40:00,104.43,104.57,104.39,104.56,43492.0,99.8889,100.0229,99.8507,100.0133,43492.0
2018-02-14 13:45:00,104.56,104.63,104.42,104.56,45647.0,100.0133,100.0802,99.8794,100.0133,45647.0
2018-02-14 13:50:00,104.57,104.57,104.42,104.47,60668.0,100.0229,100.0229,99.8794,99.9272,60668.0
2018-02-14 13:55:00,104.45,104.5,104.29,104.31,55151.0,99.9081,99.9559,99.755,99.7742,55151.0
2018-02-14 14:00:00,104.31,104.5,104.31,104.37,51036.0,99.7742,99.9559,99.7742,99.8316,51036.0
2018-02-14 14:05:00,104.37,104.48,104.36,104.4,47968.0,99.8316,99.9368,99.822,99.8602,47968.0
2018-02-14 14:10:00,104.41,104.53,104.39,104.43,60183.0,99.8698,99.9846,99.8507,99.8889,60183.0
2018-02-14 14:15:00,104.44,104.46,104.37,104.4,65126.0,99.8985,99.9176,99.8316,99.8602,65126.0
2018-02-14 14:20:00,104.42,104.49,104.36,104.36,44158.0,99.8794,99.9463,99.822,99.822,44158.0
2018-02-14 14:25:00,104.35,104.42,104.17,104.2,48288.0,99.8124,99.8794,99.6403,99.6689,48288.0
2018-02-14 14:30:00,104.19,104.28,104.13,104.21,60243.0,99.6594,99.7455,99.602,99.6785,60243.0
2018-02-14 14:35:00,104.2,104.34,104.2,104.32,44174.0,99.6689,99.8029,99.6689,99.7837,44174.0
2018-02-14 14:40:00,104.33,104.37,104.2,104.21,118478.0,99.7933,99.8316,99.6689,99.6785,118478.0
2018-02-14 14:45:00,104.2,104.21,104.03,104.16,101308.0,99.6689,99.6785,99.5063,99.6307,101308.0
2018-02-14 14:50:00,104.18,104.18,104.05,104.08,67432.0,99.6498,99.6498,99.5255,99.5542,67432.0
2018-02-14 14:55:00,104.07,104.19,104.01,104.17,52612.0,99.5446,99.6594,99.4872,99.6403,52612.0
2018-02-14 15:00:00,104.16,104.42,104.16,104.4,65478.0,99.6307,99.8794,99.6307,99.8602,65478.0
2018-02-14 15:05:00,104.4,104.51,104.39,104.42,63352.0,99.8602,99.9655,99.8507,99.8794,63352.0
2018-02-14 15:10:00,104.43,104.5,104.28,104.31,123125.0,99.8889,99.9559,99.7455,99.7742,123125.0
2018-02-14 15:15:00,104.32,104.63,104.32,104.58,77705.0,99.7837,100.0802,99.7837,100.0324,77705.0
2018-02-14 15:20:00,104.57,104.62,104.38,104.4,62743.0,100.0229,100.0707,99.8411,99.8602,62743.0
2018-02-14 15:25:00,104.39,104.48,104.25,104.3,91441.0,99.8507,99.9368,99.7168,99.7646,91441.0
2018-02-14 15:30:00,104.31,104.51,104.3,104.46,69580.0,99.7742,99.9655,99.7646,99.9176,69580.0
2018-02-14 15:35:00,104.46,104.52,104.43,104.5,75857.0,99.9176,99.975,99.8889,99.9559,75857.0
2018-02-14 15:40:00,104.49,104.57,104.4,104.42,94579.0,99.9463,100.0229,99.8602,99.8794,94579.0
2018-02-14 15:45:00,104.43,104.7,104.43,104.6,153349.0,99.8889,100.1472,99.8889,100.0516,153349.0
2018-02-14 15:50:00,104.6,104.75,104.56,104.6,150074.0,100.0516,100.195,100.0133,100.0516,150074.0
2018-02-14 15:55:00,104.6,104.76,104.58,104.61,336868.0,100.0516,100.2046,100.0324,100.0611,336868.0
2018-02-15 09:30:00,105.36,105.57,104.98,105.23,240623.0,100.7785,100.9794,100.415,100.6542,240623.0
2018-02-15 09:35:00,105.26,105.29,104.88,104.96,94539.0,100.6829,100.7115,100.3194,100.3959,94539.0
2018-02-15 09:40:00,104.98,105.13,104.93,105.01,81533.0,100.415,100.5585,100.3672,100.4437,81533.0
2018-02-15 09:45:00,105.01,105.27,104.94,105.27,77784.0,100.4437,100.6924,100.3768,100.6924,77784.0
2018-02-15 09:50:00,105.28,105.3,105.06,105.12,96896.0,100.702,100.7211,100.4915,100.5489,96896.0
2018-02-15 09:55:00,105.13,105.22,105.08,105.13,49864.0,100.5585,100.6446,100.5107,100.5585,49864.0
2018-02-15 10:00:00,105.15,105.16,105.0,105.14,84004.0,100.5776,100.5872,100.4342,100.5681,84004.0
2018-02-15 10:05:00,105.14,105.21,104.88,104.92,94345.0,100.5681,100.635,100.3194,100.3576,94345.0
2018-02-15 10:10:00,104.92,104.95,104.72,104.77,64003.0,100.3576,100.3863,100.1663,100.2142,64003.0
2018-02-15 10:15:00,104.77,104.78,104.54,104.68,62542.0,100.2142,100.2237,99.9942,100.1281,62542.0
2018-02-15 10:20:00,104.7,104.94,104.66,104.74,36039.0,100.1472,100.3768,100.1089,100.1855,36039.0
2018-02-15 10:25:00,104.75,104.86,104.69,104.75,42076.0,100.195,100.3002,100.1376,100.195,42076.0
2018-02-15 10:30:00,104.75,104.8,104.64,104.71,43434.0,100.195,100.2429,100.0898,100.1568,43434.0
2018-02-15 10:35:00,104.72,104.81,104.61,104.63,40479.0,100.1663,100.2524,100.0611,100.0802,40479.0
2018-02-15 10:40:00,104.64,104.74,104.45,104.5,85128.0,100.0898,100.1855,99.9081,99.9559,85128.0
2018-02-15 10:45:00,104.51,104.73,104.5,104.63,55036.0,99.9655,100.1759,99.9559,100.0802,55036.0
2018-02-15 10:50:00,104.64,104.71,104.44,104.49,43390.0,100.0898,100.1568,99.8985,99.9463,43390.0
2018-02-15 10:55:00,104.49,104.49,104.2,104.23,61126.0,99.9463,99.9463,99.6689,99.6976,61126.0
2018-02-15 11:00:00,104.22,104.34,103.93,103.99,80689.0,99.6881,99.8029,99.4107,99.4681,80689.0
2018-02-15 11:05:00,103.99,104.18,103.98,104.1,120730.0,99.4681,99.6498,99.4585,99.5733,120730.0
2018-02-15 11:10:00,104.1,104.23,104.09,104.2,79444.0,99.5733,99.6976,99.5637,99.6689,79444.0
2018-02-15 11:15:00,104.2,104.22,104.02,104.07,54586.0,99.6689,99.6881,99.4968,99.5446,54586.0
2018-02-15 11:20:00,104.08,104.37,104.07,104.25,48251.0,99.5542,99.8316,99.5446,99.7168,48251.0
2018-02-15 11:25:00,104.27,104.47,104.21,104.46,40358.0,99.7359,99.9272,99.6785,99.9176,40358.0
2018-02-15 11:30:00,104.5,104.53,104.41,104.44,52984.0,99.9559,99.9846,99.8698,99.8985,52984.0
2018-02-15 11:35:00,104.46,104.65,104.38,104.64,50185.0,99.9176,100.0994,99.8411,100.0898,50185.0
2018-02-15 11:40:00,104.63,104.7,104.6,104.66,26479.0,100.0802,100.1472,100.0516,100.1089,26479.0
2018-02-15 11:45:00,104.65,104.65,104.53,104.63,43168.0,100.0994,100.0994,99.9846,100.0802,43168.0
2018-02-15 11:50:00,104.64,104.86,104.59,104.86,98397.0,100.0898,100.3002,100.042,100.3002,98397.0
2018-02-15 11:55:00,104.87,104.88,104.71,104.74,41101.0,100.3098,100.3194,100.1568,100.1855,41101.0
2018-02-15 12:00:00,104.76,104.82,104.64,104.64,33372.0,100.2046,100.262,100.0898,100.0898,33372.0
2018-02-15 12:05:00,104.65,104.66,104.54,104.57,36708.0,100.0994,100.1089,99.9942,100.0229,36708.0
2018-02-15 12:10:00,104.58,104.62,104.53,104.56,33655.0,100.0324,100.0707,99.9846,100.0133,33655.0
2018-02-15 12:15:00,104.57,104.69,104.57,104.65,35657.0,100.0229,100.1376,100.0229,100.0994,35657.0
2018-02-15 12:20:00,104.66,104.74,104.6,104.63,57545.0,100.1089,100.1855,100.0516,100.0802,57545.0
2018-02-15 12:25:00,104.63,104.65,104.57,104.62,32220.0,100.0802,100.0994,100.0229,100.0707,32220.0
2018-02-15 12:30:00,104.62,104.71,104.58,104.64,46785.0,100.0707,100.1568,100.0324,100.0898,46785.0
2018-02-15 12:35:00,104.62,104.72,104.59,104.71,40593.0,100.0707,100.1663,100.042,100.1568,40593.0
2018-02-15 12:40:00,104.71,104.74,104.63,104.69,36142.0,100.1568,100.1855,100.0802,100.1376,36142.0
2018-02-15 12:45:00,104.69,104.71,104.67,104.7,30029.0,100.1376,100.1568,100.1185,100.1472,30029.0
2018-02-15 12:50:00,104.7,104.8,104.69,104.75,33350.0,100.1472,100.2429,100.1376,100.195,33350.0
2018-02-15 12:55:00,104.74,104.85,104.73,104.85,35845.0,100.1855,100.2907,100.1759,100.2907,35845.0
2018-02-15 13:00:00,104.85,104.93,104.81,104.88,41020.0,100.2907,100.3672,100.2524,100.3194,41020.0
2018-02-15 13:05:00,104.9,104.98,104.88,104.91,36202.0,100.3385,100.415,100.3194,100.3481,36202.0
2018-02-15 13:10:00,104.94,105.09,104.92,105.06,51045.0,100.3768,100.5202,100.3576,100.4915,51045.0
2018-02-15 13:15:00,105.06,105.08,104.95,105.01,39364.0,100.4915,100.5107,100.3863,100.4437,39364.0
2018-02-15 13:20:00,105.01,105.01,104.92,104.94,32615.0,100.4437,100.4437,100.3576,100.3768,32615.0
2018-02-15 13:25:00,104.94,105.03,104.94,104.98,30848.0,100.3768,100.4629,100.3768,100.415,30848.0
2018-02-15 13:30:00,104.98,104.99,104.83,104.88,37973.0,100.415,100.4246,100.2716,100.3194,37973.0
2018-02-15 13:35:00,104.87,104.95,104.86,104.9,31334.0,100.3098,100.3863,100.3002,100.3385,31334.0
2018-02-15 13:40:00,104.89,105.06,104.87,105.03,33814.0,100.3289,100.4915,100.3098,100.4629,33814.0
2018-02-15 13:45:00,105.05,105.12,105.0,105.08,33677.0,100.482,100.5489,100.4342,100.5107,33677.0
2018-02-15 13:50:00,105.08,105.09,105.02,105.04,23150.0,100.5107,100.5202,100.4533,100.4724,23150.0
2018-02-15 13:55:00,105.04,105.07,104.94,105.01,34274.0,100.4724,100.5011,100.3768,100.4437,34274.0
2018-02-15 14:00:00,105.01,105.08,104.95,105.07,37503.0,100.4437,100.5107,100.3863,100.5011,37503.0
2018-02-15 14:05:00,105.07,105.16,105.05,105.12,28764.0,100.5011,100.5872,100.482,100.5489,28764.0
2018-02-15 14:10:00,105.12,105.12,104.98,105.0,43593.0,100.5489,100.5489,100.415,100.4342,43593.0
2018-02-15 14:15:00,105.01,105.1,105.0,105.09,46799.0,100.4437,100.5298,100.4342,100.5202,46799.0
2018-02-15 14:20:00,105.09,105.14,105.06,105.06,49154.0,100.5202,100.5681,100.4915,100.4915,49154.0
2018-02-15 14:25:00,105.07,105.07,104.98,105.04,62687.0,100.5011,100.5011,100.415,100.4724,62687.0
2018-02-15 14:30:00,105.04,105.06,105.0,105.03,38572.0,100.4724,100.4915,100.4342,100.4629,38572.0
2018-02-15 14:35:00,105.05,105.05,105.0,105.04,26137.0,100.482,100.482,100.4342,100.4724,26137.0
2018-02-15 14:40:00,105.04,105.08,104.97,105.04,54185.0,100.4724,100.5107,100.4055,100.4724,54185.0
2018-02-15 14:45:00,105.05,105.06,105.01,105.03,38748.0,100.482,100.4915,100.4437,100.4629,38748.0
2018-02-15 14:50:00,105.04,105.04,104.94,104.98,46776.0,100.4724,100.4724,100.3768,100.415,46776.0
2018-02-15 14:55:00,104.99,105.04,104.97,104.99,44427.0,100.4246,100.4724,100.4055,100.4246,44427.0
2018-02-15 15:00:00,104.99,105.21,104.98,105.2,41375.0,100.4246,100.635,100.415,100.6255,41375.0
2018-02-15 15:05:00,105.21,105.26,105.07,105.1,63863.0,100.635,100.6829,100.5011,100.5298,63863.0
2018-02-15 15:10:00,105.1,105.24,105.09,105.23,50989.0,100.5298,100.6637,100.5202,100.6542,50989.0
2018-02-15 15:15:00,105.24,105.28,105.16,105.2,39692.0,100.6637,100.702,100.5872,100.6255,39692.0
2018-02-15 15:20:00,105.21,105.25,105.19,105.19,43377.0,100.635,100.6733,100.6159,100.6159,43377.0
2018-02-15 15:25:00,105.2,105.21,104.92,104.93,91859.0,100.6255,100.635,100.3576,100.3672,91859.0
2018-02-15 15:30:00,104.93,104.96,104.8,104.8,65384.0,100.3672,100.3959,100.2429,100.2429,65384.0
2018-02-15 15:35:00,104.8,104.82,104.71,104.8,76666.0,100.2429,100.262,100.1568,100.2429,76666.0
2018-02-15 15:40:00,104.8,104.94,104.8,104.83,98753.0,100.2429,100.3768,100.2429,100.2716,98753.0
2018-02-15 15:45:00,104.83,104.99,104.8,104.99,143494.0,100.2716,100.4246,100.2429,100.4246,143494.0
2018-02-15 15:50:00,104.98,105.1,104.97,104.98,129768.0,100.415,100.5298,100.4055,100.415,129768.0
2018-02-15 15:55:00,104.99,105.2,104.96,105.2,283726.0,100.4246,100.6255,100.3959,100.6255,283726.0
2018-02-16 09:30:00,105.19,105.55,105.19,105.55,492650.0,100.6159,100.9602,100.6159,100.9602,492650.0
2018-02-16 09:35:00,105.54,105.92,105.37,105.91,100874.0,100.9507,101.3142,100.7881,101.3046,100874.0
2018-02-16 09:40:00,105.87,105.95,105.65,105.8,80897.0,101.2663,101.3428,101.0559,101.1994,80897.0
2018-02-16 09:45:00,105.75,106.06,105.64,105.95,76581.0,101.1515,101.4481,101.0463,101.3428,76581.0
2018-02-16 09:50:00,105.94,106.58,105.9,106.37,129998.0,101.3333,101.9455,101.295,101.7446,129998.0
2018-02-16 09:55:00,106.35,106.39,106.02,106.1,83355.0,101.7255,101.7637,101.4098,101.4863,83355.0
2018-02-16 10:00:00,106.1,106.29,106.01,106.09,59873.0,101.4863,101.6681,101.4002,101.4768,59873.0
2018-02-16 10:05:00,106.09,106.26,105.97,106.2,37425.0,101.4768,101.6394,101.362,101.582,37425.0
2018-02-16 10:10:00,106.19,106.19,105.78,105.84,46215.0,101.5724,101.5724,101.1802,101.2376,46215.0
2018-02-16 10:15:00,105.83,106.17,105.82,106.11,39403.0,101.2281,101.5533,101.2185,101.4959,39403.0
2018-02-16 10:20:00,106.12,106.19,106.05,106.05,42922.0,101.5055,101.5724,101.4385,101.4385,42922.0
2018-02-16 10:25:00,106.01,106.1,105.93,106.05,42050.0,101.4002,101.4863,101.3237,101.4385,42050.0
2018-02-16 10:30:00,106.03,106.14,106.0,106.05,52446.0,101.4194,101.5246,101.3907,101.4385,52446.0
2018-02-16 10:35:00,106.06,106.15,105.88,105.88,89132.0,101.4481,101.5342,101.2759,101.2759,89132.0
2018-02-16 10:40:00,105.89,105.96,105.71,105.71,34596.0,101.2855,101.3524,101.1133,101.1133,34596.0
2018-02-16 10:45:00,105.74,105.99,105.72,105.94,22656.0,101.142,101.3811,101.1228,101.3333,22656.0
2018-02-16 10:50:00,105.96,106.0,105.88,105.98,19053.0,101.3524,101.3907,101.2759,101.3715,19053.0
2018-02-16 10:55:00,105.96,105.97,105.73,105.76,21074.0,101.3524,101.362,101.1324,101.1611,21074.0
2018-02-16 11:00:00,105.78,106.04,105.78,105.95,50264.0,101.1802,101.4289,101.1802,101.3428,50264.0
2018-02-16 11:05:00,105.95,106.04,105.95,105.97,52034.0,101.3428,101.4289,101.3428,101.362,52034.0
2018-02-16 11:10:00,105.97,106.07,105.94,105.98,33861.0,101.362,101.4576,101.3333,101.3715,33861.0
2018-02-16 11:15:00,105.97,106.01,105.89,105.93,22491.0,101.362,101.4002,101.2855,101.3237,22491.0
2018-02-16 11:20:00,105.93,106.04,105.89,106.0,71514.0,101.3237,101.4289,101.2855,101.3907,71514.0
2018-02-16 11:25:00,106.01,106.04,105.92,105.92,19777.0,101.4002,101.4289,101.3142,101.3142,19777.0
2018-02-16 11:30:00,105.9,105.96,105.86,105.91,31684.0,101.295,101.3524,101.2568,101.3046,31684.0
2018-02-16 11:35:00,105.9,105.99,105.81,105.98,33670.0,101.295,101.3811,101.2089,101.3715,33670.0
2018-02-16 11:40:00,105.99,106.05,105.97,106.02,41822.0,101.3811,101.4385,101.362,101.4098,41822.0
2018-02-16 11:45:00,106.02,106.11,106.02,106.04,70856.0,101.4098,101.4959,101.4098,101.4289,70856.0
2018-02-16 11:50:00,106.04,106.34,106.04,106.25,45536.0,101.4289,101.7159,101.4289,101.6298,45536.0
2018-02-16 11:55:00,106.25,106.34,106.25,106.27,37576.0,101.6298,101.7159,101.6298,101.6489,37576.0
2018-02-16 12:00:00,106.26,106.3,106.21,106.3,37276.0,101.6394,101.6776,101.5915,101.6776,37276.0
2018-02-16 12:05:00,106.3,106.35,106.25,106.32,36705.0,101.6776,101.7255,101.6298,101.6968,36705.0
2018-02-16 12:10:00,106.32,106.51,106.32,106.49,55733.0,101.6968,101.8785,101.6968,101.8594,55733.0
2018-02-16 12:15:00,106.48,106.64,106.46,106.63,43763.0,101.8498,102.0028,101.8307,101.9933,43763.0
2018-02-16 12:20:00,106.62,106.63,106.53,106.6,65293.0,101.9837,101.9933,101.8976,101.9646,65293.0
2018-02-16 12:25:00,106.59,106.74,106.56,106.74,81029.0,101.955,102.0985,101.9263,102.0985,81029.0
2018-02-16 12:30:00,106.72,107.08,106.71,107.08,91644.0,102.0794,102.4237,102.0698,102.4237,91644.0
2018-02-16 12:35:00,107.09,107.15,107.0,107.11,58051.0,102.4333,102.4907,102.3472,102.4524,58051.0
2018-02-16 12:40:00,107.11,107.18,107.09,107.13,84452.0,102.4524,102.5194,102.4333,102.4715,84452.0
2018-02-16 12:45:00,107.11,107.23,107.09,107.19,87047.0,102.4524,102.5672,102.4333,102.5289,87047.0
2018-02-16 12:50:00,107.18,107.2,106.49,106.7,93883.0,102.5194,102.5385,101.8594,102.0602,93883.0
2018-02-16 12:55:00,106.71,106.73,106.61,106.67,59022.0,102.0698,102.0889,101.9741,102.0315,59022.0
2018-02-16 13:00:00,106.68,106.93,106.68,106.93,119917.0,102.0411,102.2802,102.0411,102.2802,119917.0
2018-02-16 13:05:00,106.92,107.04,106.83,106.97,83766.0,102.2707,102.3855,102.1846,102.3185,83766.0
2018-02-16 13:10:00,106.95,106.96,106.7,106.71,85168.0,102.2994,102.3089,102.0602,102.0698,85168.0
2018-02-16 13:15:00,106.7,106.75,106.38,106.44,59719.0,102.0602,102.1081,101.7542,101.8115,59719.0
2018-02-16 13:20:00,106.46,106.69,106.46,106.64,49550.0,101.8307,102.0507,101.8307,102.0028,49550.0
2018-02-16 13:25:00,106.65,106.7,106.39,106.5,51532.0,102.0124,102.0602,101.7637,101.8689,51532.0
2018-02-16 13:30:00,106.5,106.5,106.25,106.41,57603.0,101.8689,101.8689,101.6298,101.7828,57603.0
2018-02-16 13:35:00,106.41,106.67,106.4,106.64,82886.0,101.7828,102.0315,101.7733,102.0028,82886.0
2018-02-16 13:40:00,106.66,106.94,106.66,106.85,68271.0,102.022,102.2898,102.022,102.2037,68271.0
2018-02-16 13:45:00,106.84,106.9,106.75,106.82,37408.0,102.1941,102.2515,102.1081,102.175,37408.0
2018-02-16 13:50:00,106.81,106.89,106.61,106.63,72151.0,102.1655,102.242,101.9741,101.9933,72151.0
2018-02-16 13:55:00,106.61,106.77,106.52,106.65,55488.0,101.9741,102.1272,101.8881,102.0124,55488.0
2018-02-16 14:00:00,106.66,106.84,106.66,106.82,44889.0,102.022,102.1941,102.022,102.175,44889.0
2018-02-16 14:05:00,106.83,107.0,106.75,106.84,112138.0,102.1846,102.3472,102.1081,102.1941,112138.0
2018-02-16 14:10:00,106.84,106.93,106.7,106.71,29607.0,102.1941,102.2802,102.0602,102.0698,29607.0
2018-02-16 14:15:00,106.71,106.71,106.47,106.69,72941.0,102.0698,102.0698,101.8402,102.0507,72941.0
2018-02-16 14:20:00,106.67,106.67,106.39,106.55,59855.0,102.0315,102.0315,101.7637,101.9168,59855.0
2018-02-16 14:25:00,106.55,106.68,106.46,106.65,68011.0,101.9168,102.0411,101.8307,102.0124,68011.0
2018-02-16 14:30:00,106.64,106.79,106.48,106.77,40879.0,102.0028,102.1463,101.8498,102.1272,40879.0
2018-02-16 14:35:00,106.77,106.84,106.69,106.78,46067.0,102.1272,102.1941,102.0507,102.1368,46067.0
2018-02-16 14:40:00,106.78,106.95,106.78,106.85,52189.0,102.1368,102.2994,102.1368,102.2037,52189.0
2018-02-16 14:45:00,106.86,107.08,106.84,107.03,80339.0,102.2133,102.4237,102.1941,102.3759,80339.0
2018-02-16 14:50:00,107.03,107.03,106.85,106.97,48115.0,102.3759,102.3759,102.2037,102.3185,48115.0
2018-02-16 14:55:00,106.97,107.17,106.95,107.15,83545.0,102.3185,102.5098,102.2994,102.4907,83545.0
2018-02-16 15:00:00,107.14,107.15,106.89,106.94,65755.0,102.4811,102.4907,102.242,102.2898,65755.0
2018-02-16 15:05:00,106.95,107.07,106.94,107.07,44012.0,102.2994,102.4141,102.2898,102.4141,44012.0
2018-02-16 15:10:00,107.08,107.18,107.0,107.03,62875.0,102.4237,102.5194,102.3472,102.3759,62875.0
2018-02-16 15:15:00,107.05,107.09,106.95,106.96,90840.0,102.395,102.4333,102.2994,102.3089,90840.0
2018-02-16 15:20:00,106.96,107.16,106.92,107.11,103248.0,102.3089,102.5002,102.2707,102.4524,103248.0
2018-02-16 15:25:00,107.1,107.35,107.04,107.23,99231.0,102.4428,102.682,102.3855,102.5672,99231.0
2018-02-16 15:30:00,107.22,107.27,107.05,107.09,91093.0,102.5576,102.6054,102.395,102.4333,91093.0
2018-02-16 15:35:00,107.08,107.17,107.01,107.08,115704.0,102.4237,102.5098,102.3568,102.4237,115704.0
2018-02-16 15:40:00,107.07,107.08,106.74,106.75,136723.0,102.4141,102.4237,102.0985,102.1081,136723.0
2018-02-16 15:45:00,106.74,106.95,106.69,106.86,160419.0,102.0985,102.2994,102.0507,102.2133,160419.0
2018-02-16 15:50:00,106.86,106.86,106.63,106.69,166140.0,102.2133,102.2133,101.9933,102.0507,166140.0
2018-02-16 15:55:00,106.69,106.73,106.41,106.43,514982.0,102.0507,102.0889,101.7828,101.802,514982.0
2018-02-20 09:30:00,106.37,107.5,106.24,107.09,425164.0,101.7446,102.8254,101.6202,102.4333,425164.0
2018-02-20 09:35:00,107.07,107.57,106.75,106.76,169125.0,102.4141,102.8924,102.1081,102.1176,169125.0
2018-02-20 09:40:00,106.76,106.88,106.6,106.64,140915.0,102.1176,102.2324,101.9646,102.0028,140915.0
2018-02-20 09:45:00,106.64,106.91,106.54,106.7,118720.0,102.0028,102.2611,101.9072,102.0602,118720.0
2018-02-20 09:50:00,106.7,106.73,106.16,106.17,96934.0,102.0602,102.0889,101.5437,101.5533,96934.0
2018-02-20 09:55:00,106.16,106.26,105.84,106.02,96852.0,101.5437,101.6394,101.2376,101.4098,96852.0
2018-02-20 10:00:00,106.01,106.19,105.92,106.19,97871.0,101.4002,101.5724,101.3142,101.5724,97871.0
2018-02-20 10:05:00,106.19,106.35,106.11,106.12,83317.0,101.5724,101.7255,101.4959,101.5055,83317.0
2018-02-20 10:10:00,106.13,106.46,106.11,106.43,49730.0,101.515,101.8307,101.4959,101.802,49730.0
2018-02-20 10:15:00,106.42,106.56,106.28,106.56,43345.0,101.7924,101.9263,101.6585,101.9263,43345.0
2018-02-20 10:20:00,106.56,106.83,106.52,106.75,77243.0,101.9263,102.1846,101.8881,102.1081,77243.0
2018-02-20 10:25:00,106.75,106.96,106.74,106.92,93056.0,102.1081,102.3089,102.0985,102.2707,93056.0
2018-02-20 10:30:00,106.92,107.01,106.67,106.73,76270.0,102.2707,102.3568,102.0315,102.0889,76270.0
2018-02-20 10:35:00,106.7,106.79,106.6,106.78,83858.0,102.0602,102.1463,101.9646,102.1368,83858.0
2018-02-20 10:40:00,106.76,106.87,106.71,106.84,52624.0,102.1176,102.2228,102.0698,102.1941,52624.0
2018-02-20 10:45:00,106.84,106.96,106.71,106.92,51813.0,102.1941,102.3089,102.0698,102.2707,51813.0
2018-02-20 10:50:00,106.92,106.93,106.78,106.83,52426.0,102.2707,102.2802,102.1368,102.1846,52426.0
2018-02-20 10:55:00,106.82,106.84,106.7,106.73,71592.0,102.175,102.1941,102.0602,102.0889,71592.0
2018-02-20 11:00:00,106.74,106.84,106.72,106.84,73353.0,102.0985,102.1941,102.0794,102.1941,73353.0
2018-02-20 11:05:00,106.83,107.12,106.81,107.07,77570.0,102.1846,102.462,102.1655,102.4141,77570.0
2018-02-20 11:10:00,107.07,107.33,107.06,107.28,95249.0,102.4141,102.6628,102.4046,102.615,95249.0
2018-02-20 11:15:00,107.28,107.33,107.11,107.15,68366.0,102.615,102.6628,102.4524,102.4907,68366.0
2018-02-20 11:20:00,107.14,107.33,107.11,107.31,63020.0,102.4811,102.6628,102.4524,102.6437,63020.0
2018-02-20 11:25:00,107.33,107.43,107.25,107.42,66659.0,102.6628,102.7585,102.5863,102.7489,66659.0
2018-02-20 11:30:00,107.42,107.5,107.36,107.45,106008.0,102.7489,102.8254,102.6915,102.7776,106008.0
2018-02-20 11:35:00,107.45,107.49,107.2,107.2,55373.0,102.7776,102.8159,102.5385,102.5385,55373.0
2018-02-20 11:40:00,107.21,107.23,107.12,107.19,41805.0,102.5481,102.5672,102.462,102.5289,41805.0
2018-02-20 11:45:00,107.18,107.23,107.08,107.1,36256.0,102.5194,102.5672,102.4237,102.4428,36256.0
2018-02-20 11:50:00,107.1,107.15,107.04,107.08,41473.0,102.4428,102.4907,102.3855,102.4237,41473.0
2018-02-20 11:55:00,107.08,107.1,107.0,107.06,33130.0,102.4237,102.4428,102.3472,102.4046,33130.0
2018-02-20 12:00:00,107.06,107.19,107.05,107.07,35625.0,102.4046,102.5289,102.395,102.4141,35625.0
2018-02-20 12:05:00,107.08,107.11,107.01,107.09,33357.0,102.4237,102.4524,102.3568,102.4333,33357.0
2018-02-20 12:10:00,107.07,107.16,107.07,107.12,37816.0,102.4141,102.5002,102.4141,102.462,37816.0
2018-02-20 12:15:00,107.12,107.15,106.99,107.01,33664.0,102.462,102.4907,102.3376,102.3568,33664.0
2018-02-20 12:20:00,107.02,107.04,106.95,106.96,26032.0,102.3663,102.3855,102.2994,102.3089,26032.0
2018-02-20 12:25:00,106.95,106.97,106.87,106.96,19820.0,102.2994,102.3185,102.2228,102.3089,19820.0
2018-02-20 12:30:00,106.95,107.06,106.88,106.92,29213.0,102.2994,102.4046,102.2324,102.2707,29213.0
2018-02-20 12:35:00,106.92,106.99,106.85,106.97,26749.0,102.2707,102.3376,102.2037,102.3185,26749.0
2018-02-20 12:40:00,106.96,106.99,106.83,106.86,20960.0,102.3089,102.3376,102.1846,102.2133,20960.0
2018-02-20 12:45:00,106.87,106.92,106.84,106.89,23223.0,102.2228,102.2707,102.1941,102.242,23223.0
2018-02-20 12:50:00,106.88,106.88,106.67,106.75,30228.0,102.2324,102.2324,102.0315,102.1081,30228.0
2018-02-20 12:55:00,106.75,106.81,106.68,106.75,36218.0,102.1081,102.1655,102.0411,102.1081,36218.0
2018-02-20 13:00:00,106.74,106.77,106.56,106.58,30816.0,102.0985,102.1272,101.9263,101.9455,30816.0
2018-02-20 13:05:00,106.56,106.58,106.36,106.41,39781.0,101.9263,101.9455,101.735,101.7828,39781.0
2018-02-20 13:10:00,106.4,106.46,106.35,106.43,45309.0,101.7733,101.8307,101.7255,101.802,45309.0
2018-02-20 13:15:00,106.41,106.59,106.37,106.56,25362.0,101.7828,101.955,101.7446,101.9263,25362.0
2018-02-20 13:20:00,106.55,106.57,106.42,106.46,23140.0,101.9168,101.9359,101.7924,101.8307,23140.0
2018-02-20 13:25:00,106.45,106.48,106.31,106.4,35747.0,101.8211,101.8498,101.6872,101.7733,35747.0
2018-02-20 13:30:00,106.39,106.46,106.34,106.39,25680.0,101.7637,101.8307,101.7159,101.7637,25680.0
2018-02-20 13:35:00,106.4,106.51,106.4,106.47,26924.0,101.7733,101.8785,101.7733,101.8402,26924.0
2018-02-20 13:40:00,106.46,106.5,106.36,106.37,45231.0,101.8307,101.8689,101.735,101.7446,45231.0
2018-02-20 13:45:00,106.37,106.48,106.37,106.48,26756.0,101.7446,101.8498,101.7446,101.8498,26756.0
2018-02-20 13:50:00,106.47,106.55,106.44,106.44,23756.0,101.8402,101.9168,101.8115,101.8115,23756.0
2018-02-20 13:55:00,106.43,106.43,106.26,106.32,37036.0,101.802,101.802,101.6394,101.6968,37036.0
2018-02-20 14:00:00,106.32,106.36,106.11,106.17,28344.0,101.6968,101.735,101.4959,101.5533,28344.0
2018-02-20 14:05:00,106.15,106.15,105.97,106.0,59443.0,101.5342,101.5342,101.362,101.3907,59443.0
2018-02-20 14:10:00,106.0,106.05,105.82,105.91,41061.0,101.3907,101.4385,101.2185,101.3046,41061.0
2018-02-20 14:15:00,105.88,106.07,105.88,106.04,42552.0,101.2759,101.4576,101.2759,101.4289,42552.0
2018-02-20 14:20:00,106.02,106.21,106.02,106.21,43635.0,101.4098,101.5915,101.4098,101.5915,43635.0
2018-02-20 14:25:00,106.21,106.29,106.12,106.12,38784.0,101.5915,101.6681,101.5055,101.5055,38784.0
2018-02-20 14:30:00,106.14,106.26,106.11,106.22,46853.0,101.5246,101.6394,101.4959,101.6011,46853.0
2018-02-20 14:35:00,106.2,106.22,106.07,106.12,44655.0,101.582,101.6011,101.4576,101.5055,44655.0
2018-02-20 14:40:00,106.11,106.15,106.03,106.07,21839.0,101.4959,101.5342,101.4194,101.4576,21839.0
2018-02-20 14:45:00,106.08,106.11,106.01,106.1,38335.0,101.4672,101.4959,101.4002,101.4863,38335.0
2018-02-20 14:50:00,106.11,106.16,105.9,105.9,67326.0,101.4959,101.5437,101.295,101.295,67326.0
2018-02-20 14:55:00,105.91,105.95,105.82,105.88,52848.0,101.3046,101.3428,101.2185,101.2759,52848.0
2018-02-20 15:00:00,105.89,106.02,105.87,106.0,48505.0,101.2855,101.4098,101.2663,101.3907,48505.0
2018-02-20 15:05:00,106.0,106.04,105.81,105.82,48634.0,101.3907,101.4289,101.2089,101.2185,48634.0
2018-02-20 15:10:00,105.83,105.88,105.66,105.73,86128.0,101.2281,101.2759,101.0655,101.1324,86128.0
2018-02-20 15:15:00,105.75,105.84,105.65,105.76,58199.0,101.1515,101.2376,101.0559,101.1611,58199.0
2018-02-20 15:20:00,105.76,105.76,105.52,105.61,92731.0,101.1611,101.1611,100.9315,101.0176,92731.0
2018-02-20 15:25:00,105.61,105.69,105.54,105.66,70633.0,101.0176,101.0942,100.9507,101.0655,70633.0
2018-02-20 15:30:00,105.66,105.77,105.64,105.71,64314.0,101.0655,101.1707,101.0463,101.1133,64314.0
2018-02-20 15:35:00,105.71,105.82,105.63,105.77,63267.0,101.1133,101.2185,101.0368,101.1707,63267.0
2018-02-20 15:40:00,105.76,105.77,105.66,105.67,69364.0,101.1611,101.1707,101.0655,101.075,69364.0
2018-02-20 15:45:00,105.67,105.95,105.63,105.89,99548.0,101.075,101.3428,101.0368,101.2855,99548.0
2018-02-20 15:50:00,105.9,105.98,105.82,105.91,87049.0,101.295,101.3715,101.2185,101.3046,87049.0
2018-02-20 15:55:00,105.92,106.06,105.89,105.94,193194.0,101.3142,101.4481,101.2855,101.3333,193194.0
2018-02-21 09:30:00,106.0,106.12,105.76,105.82,115403.0,101.3907,101.5055,101.1611,101.2185,115403.0
2018-02-21 09:35:00,105.85,106.28,105.82,106.25,73276.0,101.2472,101.6585,101.2185,101.6298,73276.0
2018-02-21 09:40:00,106.25,106.32,106.08,106.12,65166.0,101.6298,101.6968,101.4672,101.5055,65166.0
2018-02-21 09:45:00,106.13,106.28,106.13,106.15,51606.0,101.515,101.6585,101.515,101.5342,51606.0
2018-02-21 09:50:00,106.15,106.26,106.1,106.12,48848.0,101.5342,101.6394,101.4863,101.5055,48848.0
2018-02-21 09:55:00,106.12,106.15,106.0,106.11,22792.0,101.5055,101.5342,101.3907,101.4959,22792.0
2018-02-21 10:00:00,106.12,106.26,106.02,106.26,57701.0,101.5055,101.6394,101.4098,101.6394,57701.0
2018-02-21 10:05:00,106.26,106.42,106.25,106.4,73368.0,101.6394,101.7924,101.6298,101.7733,73368.0
2018-02-21 10:10:00,106.41,106.48,106.21,106.27,44100.0,101.7828,101.8498,101.5915,101.6489,44100.0
2018-02-21 10:15:00,106.27,106.42,106.22,106.34,26152.0,101.6489,101.7924,101.6011,101.7159,26152.0
2018-02-21 10:20:00,106.32,106.39,106.2,106.34,30497.0,101.6968,101.7637,101.582,101.7159,30497.0
2018-02-21 10:25:00,106.32,106.32,106.02,106.07,50183.0,101.6968,101.6968,101.4098,101.4576,50183.0
2018-02-21 10:30:00,106.1,106.19,106.06,106.18,24612.0,101.4863,101.5724,101.4481,101.5628,24612.0
2018-02-21 10:35:00,106.17,106.26,106.03,106.1,52408.0,101.5533,101.6394,101.4194,101.4863,52408.0
2018-02-21 10:40:00,106.09,106.15,106.02,106.15,67490.0,101.4768,101.5342,101.4098,101.5342,67490.0
2018-02-21 10:45:00,106.15,106.36,106.14,106.36,51077.0,101.5342,101.735,101.5246,101.735,51077.0
2018-02-21 10:50:00,106.37,106.55,106.34,106.51,39617.0,101.7446,101.9168,101.7159,101.8785,39617.0
2018-02-21 10:55:00,106.52,106.72,106.52,106.57,44598.0,101.8881,102.0794,101.8881,101.9359,44598.0
2018-02-21 11:00:00,106.57,106.59,106.49,106.54,27933.0,101.9359,101.955,101.8594,101.9072,27933.0
2018-02-21 11:05:00,106.54,106.56,106.25,106.26,82499.0,101.9072,101.9263,101.6298,101.6394,82499.0
2018-02-21 11:10:00,106.26,106.33,106.17,106.19,44820.0,101.6394,101.7063,101.5533,101.5724,44820.0
2018-02-21 11:15:00,106.2,106.26,106.11,106.26,65238.0,101.582,101.6394,101.4959,101.6394,65238.0
2018-02-21 11:20:00,106.26,106.3,106.1,106.12,68604.0,101.6394,101.6776,101.4863,101.5055,68604.0
2018-02-21 11:25:00,106.13,106.29,106.11,106.23,47334.0,101.515,101.6681,101.4959,101.6107,47334.0
2018-02-21 11:30:00,106.2,106.23,106.13,106.15,22725.0,101.582,101.6107,101.515,101.5342,22725.0
2018-02-21 11:35:00,106.15,106.3,106.15,106.29,30386.0,101.5342,101.6776,101.5342,101.6681,30386.0
2018-02-21 11:40:00,106.28,106.3,106.24,106.29,15595.0,101.6585,101.6776,101.6202,101.6681,15595.0
2018-02-21 11:45:00,106.27,106.32,106.27,106.27,20034.0,101.6489,101.6968,101.6489,101.6489,20034.0
2018-02-21 11:50:00,106.28,106.34,106.22,106.26,28873.0,101.6585,101.7159,101.6011,101.6394,28873.0
2018-02-21 11:55:00,106.25,106.25,106.07,106.09,32432.0,101.6298,101.6298,101.4576,101.4768,32432.0
2018-02-21 12:00:00,106.1,106.22,106.07,106.08,29726.0,101.4863,101.6011,101.4576,101.4672,29726.0
2018-02-21 12:05:00,106.12,106.13,106.06,106.08,19663.0,101.5055,101.515,101.4481,101.4672,19663.0
2018-02-21 12:10:00,106.07,106.09,106.03,106.05,23431.0,101.4576,101.4768,101.4194,101.4385,23431.0
2018-02-21 12:15:00,106.04,106.04,105.85,105.93,67582.0,101.4289,101.4289,101.2472,101.3237,67582.0
2018-02-21 12:20:00,105.92,105.92,105.72,105.79,39801.0,101.3142,101.3142,101.1228,101.1898,39801.0
2018-02-21 12:25:00,105.79,105.83,105.73,105.76,28721.0,101.1898,101.2281,101.1324,101.1611,28721.0
2018-02-21 12:30:00,105.77,105.97,105.75,105.95,54635.0,101.1707,101.362,101.1515,101.3428,54635.0
2018-02-21 12:35:00,105.97,106.0,105.97,105.98,28605.0,101.362,101.3907,101.362,101.3715,28605.0
2018-02-21 12:40:00,105.98,106.0,105.84,105.86,27510.0,101.3715,101.3907,101.2376,101.2568,27510.0
2018-02-21 12:45:00,105.88,106.01,105.85,106.0,37511.0,101.2759,101.4002,101.2472,101.3907,37511.0
2018-02-21 12:50:00,106.01,106.06,105.99,106.01,27502.0,101.4002,101.4481,101.3811,101.4002,27502.0
2018-02-21 12:55:00,106.03,106.16,106.03,106.11,27421.0,101.4194,101.5437,101.4194,101.4959,27421.0
2018-02-21 13:00:00,106.11,106.16,106.06,106.13,24211.0,101.4959,101.5437,101.4481,101.515,24211.0
2018-02-21 13:05:00,106.13,106.22,106.13,106.22,25804.0,101.515,101.6011,101.515,101.6011,25804.0
2018-02-21 13:10:00,106.22,106.26,106.2,106.26,23798.0,101.6011,101.6394,101.582,101.6394,23798.0
2018-02-21 13:15:00,106.24,106.31,106.24,106.28,21653.0,101.6202,101.6872,101.6202,101.6585,21653.0
2018-02-21 13:20:00,106.29,106.3,106.16,106.18,20261.0,101.6681,101.6776,101.5437,101.5628,20261.0
2018-02-21 13:25:00,106.18,106.24,106.16,106.21,27159.0,101.5628,101.6202,101.5437,101.5915,27159.0
2018-02-21 13:30:00,106.23,106.31,106.23,106.3,40158.0,101.6107,101.6872,101.6107,101.6776,40158.0
2018-02-21 13:35:00,106.29,106.32,106.23,106.23,27388.0,101.6681,101.6968,101.6107,101.6107,27388.0
2018-02-21 13:40:00,106.21,106.22,106.06,106.13,22945.0,101.5915,101.6011,101.4481,101.515,22945.0
2018-02-21 13:45:00,106.14,106.33,106.12,106.32,39763.0,101.5246,101.7063,101.5055,101.6968,39763.0
2018-02-21 13:50:00,106.33,106.43,106.3,106.37,34272.0,101.7063,101.802,101.6776,101.7446,34272.0
2018-02-21 13:55:00,106.38,106.38,106.17,106.2,26207.0,101.7542,101.7542,101.5533,101.582,26207.0
2018-02-21 14:00:00,106.21,106.57,106.12,106.45,77127.0,101.5915,101.9359,101.5055,101.8211,77127.0
2018-02-21 14:05:00,106.44,106.81,106.44,106.72,59419.0,101.8115,102.1655,101.8115,102.0794,59419.0
2018-02-21 14:10:00,106.69,106.83,106.65,106.68,48879.0,102.0507,102.1846,102.0124,102.0411,48879.0
2018-02-21 14:15:00,106.71,106.86,106.69,106.82,73491.0,102.0698,102.2133,102.0507,102.175,73491.0
2018-02-21 14:20:00,106.81,106.84,106.65,106.84,35324.0,102.1655,102.1941,102.0124,102.1941,35324.0
2018-02-21 14:25:00,106.84,106.91,106.51,106.53,46122.0,102.1941,102.2611,101.8785,101.8976,46122.0
2018-02-21 14:30:00,106.53,106.61,106.42,106.58,39633.0,101.8976,101.9741,101.7924,101.9455,39633.0
2018-02-21 14:35:00,106.57,106.7,106.54,106.62,45286.0,101.9359,102.0602,101.9072,101.9837,45286.0
2018-02-21 14:40:00,106.62,106.69,106.55,106.62,40616.0,101.9837,102.0507,101.9168,101.9837,40616.0
2018-02-21 14:45:00,106.59,106.64,106.32,106.34,36552.0,101.955,102.0028,101.6968,101.7159,36552.0
2018-02-21 14:50:00,106.32,106.44,106.24,106.34,42832.0,101.6968,101.8115,101.6202,101.7159,42832.0
2018-02-21 14:55:00,106.35,106.47,106.35,106.44,53108.0,101.7255,101.8402,101.7255,101.8115,53108.0
2018-02-21 15:00:00,106.45,106.45,105.97,106.0,49678.0,101.8211,101.8211,101.362,101.3907,49678.0
2018-02-21 15:05:00,105.99,106.03,105.85,105.94,52970.0,101.3811,101.4194,101.2472,101.3333,52970.0
2018-02-21 15:10:00,105.91,106.05,105.73,105.98,58029.0,101.3046,101.4385,101.1324,101.3715,58029.0
2018-02-21 15:15:00,105.97,106.06,105.86,105.96,40082.0,101.362,101.4481,101.2568,101.3524,40082.0
2018-02-21 15:20:00,105.98,106.11,105.85,105.95,59152.0,101.3715,101.4959,101.2472,101.3428,59152.0
2018-02-21 15:25:00,105.94,106.11,105.84,106.04,37155.0,101.3333,101.4959,101.2376,101.4289,37155.0
2018-02-21 15:30:00,106.01,106.19,105.98,106.02,41891.0,101.4002,101.5724,101.3715,101.4098,41891.0
2018-02-21 15:35:00,106.03,106.13,105.83,105.85,42989.0,101.4194,101.515,101.2281,101.2472,42989.0
2018-02-21 15:40:00,105.82,105.83,105.58,105.63,64322.0,101.2185,101.2281,100.9889,101.0368,64322.0
2018-02-21 15:45:00,105.64,105.8,105.5,105.57,133417.0,101.0463,101.1994,100.9124,100.9794,133417.0
2018-02-21 15:50:00,105.56,105.62,105.37,105.43,127763.0,100.9698,101.0272,100.7881,100.8455,127763.0
2018-02-21 15:55:00,105.43,105.43,105.02,105.04,240035.0,100.8455,100.8455,100.4533,100.4724,240035.0
2018-02-22 09:30:00,105.31,105.7,105.12,105.7,142320.0,100.7307,101.1037,100.5489,101.1037,142320.0
2018-02-22 09:35:00,105.72,105.95,105.68,105.93,42996.0,101.1228,101.3428,101.0846,101.3237,42996.0
2018-02-22 09:40:00,105.93,105.94,105.59,105.65,76881.0,101.3237,101.3333,100.9985,101.0559,76881.0
2018-02-22 09:45:00,105.65,105.87,105.63,105.74,35741.0,101.0559,101.2663,101.0368,101.142,35741.0
2018-02-22 09:50:00,105.73,105.74,105.39,105.43,47871.0,101.1324,101.142,100.8072,100.8455,47871.0
2018-02-22 09:55:00,105.48,105.65,105.32,105.53,48490.0,100.8933,101.0559,100.7402,100.9411,48490.0
2018-02-22 10:00:00,105.54,105.66,105.35,105.53,76707.0,100.9507,101.0655,100.7689,100.9411,76707.0
2018-02-22 10:05:00,105.51,105.57,105.45,105.57,34300.0,100.922,100.9794,100.8646,100.9794,34300.0
2018-02-22 10:10:00,105.56,105.69,105.4,105.4,44504.0,100.9698,101.0942,100.8168,100.8168,44504.0
2018-02-22 10:15:00,105.44,105.52,105.4,105.47,46424.0,100.855,100.9315,100.8168,100.8837,46424.0
2018-02-22 10:20:00,105.46,105.49,105.33,105.42,45707.0,100.8742,100.9029,100.7498,100.8359,45707.0
2018-02-22 10:25:00,105.43,105.53,105.32,105.38,31345.0,100.8455,100.9411,100.7402,100.7976,31345.0
2018-02-22 10:30:00,105.38,105.43,105.35,105.37,24150.0,100.7976,100.8455,100.7689,100.7881,24150.0
2018-02-22 10:35:00,105.37,105.59,105.36,105.59,46295.0,100.7881,100.9985,100.7785,100.9985,46295.0
2018-02-22 10:40:00,105.59,105.63,105.47,105.53,41666.0,100.9985,101.0368,100.8837,100.9411,41666.0
2018-02-22 10:45:00,105.53,105.66,105.48,105.59,36283.0,100.9411,101.0655,100.8933,100.9985,36283.0
2018-02-22 10:50:00,105.6,105.65,105.44,105.49,35418.0,101.0081,101.0559,100.855,100.9029,35418.0
2018-02-22 10:55:00,105.49,105.56,105.41,105.43,38113.0,100.9029,100.9698,100.8263,100.8455,38113.0
2018-02-22 11:00:00,105.44,105.49,105.33,105.47,37657.0,100.855,100.9029,100.7498,100.8837,37657.0
2018-02-22 11:05:00,105.47,105.66,105.44,105.63,40881.0,100.8837,101.0655,100.855,101.0368,40881.0
2018-02-22 11:10:00,105.63,105.64,105.54,105.6,26928.0,101.0368,101.0463,100.9507,101.0081,26928.0
2018-02-22 11:15:00,105.61,105.62,105.48,105.49,28975.0,101.0176,101.0272,100.8933,100.9029,28975.0
2018-02-22 11:20:00,105.48,105.68,105.48,105.66,28495.0,100.8933,101.0846,100.8933,101.0655,28495.0
2018-02-22 11:25:00,105.67,105.82,105.67,105.75,23241.0,101.075,101.2185,101.075,101.1515,23241.0
2018-02-22 11:30:00,105.75,105.75,105.64,105.7,45164.0,101.1515,101.1515,101.0463,101.1037,45164.0
2018-02-22 11:35:00,105.68,105.79,105.64,105.78,23525.0,101.0846,101.1898,101.0463,101.1802,23525.0
2018-02-22 11:40:00,105.8,105.96,105.8,105.92,23043.0,101.1994,101.3524,101.1994,101.3142,23043.0
2018-02-22 11:45:00,105.93,105.94,105.83,105.88,18394.0,101.3237,101.3333,101.2281,101.2759,18394.0
2018-02-22 11:50:00,105.89,105.9,105.83,105.84,48295.0,101.2855,101.295,101.2281,101.2376,48295.0
2018-02-22 11:55:00,105.86,105.89,105.8,105.83,23481.0,101.2568,101.2855,101.1994,101.2281,23481.0
2018-02-22 12:00:00,105.84,106.01,105.84,105.93,48180.0,101.2376,101.4002,101.2376,101.3237,48180.0
2018-02-22 12:05:00,105.92,105.93,105.82,105.9,43329.0,101.3142,101.3237,101.2185,101.295,43329.0
2018-02-22 12:10:00,105.89,105.89,105.76,105.82,25698.0,101.2855,101.2855,101.1611,101.2185,25698.0
2018-02-22 12:15:00,105.79,105.99,105.77,105.97,27777.0,101.1898,101.3811,101.1707,101.362,27777.0
2018-02-22 12:20:00,105.97,106.01,105.89,105.93,25472.0,101.362,101.4002,101.2855,101.3237,25472.0
2018-02-22 12:25:00,105.9,105.95,105.74,105.77,16416.0,101.295,101.3428,101.142,101.1707,16416.0
2018-02-22 12:30:00,105.77,105.8,105.61,105.69,29109.0,101.1707,101.1994,101.0176,101.0942,29109.0
2018-02-22 12:35:00,105.66,105.7,105.63,105.67,17120.0,101.0655,101.1037,101.0368,101.075,17120.0
2018-02-22 12:40:00,105.66,105.7,105.57,105.59,40562.0,101.0655,101.1037,100.9794,100.9985,40562.0
2018-02-22 12:45:00,105.58,105.61,105.41,105.44,41979.0,100.9889,101.0176,100.8263,100.855,41979.0
2018-02-22 12:50:00,105.38,105.7,105.32,105.69,56315.0,100.7976,101.1037,100.7402,101.0942,56315.0
2018-02-22 12:55:00,105.67,105.72,105.47,105.48,29142.0,101.075,101.1228,100.8837,100.8933,29142.0
2018-02-22 13:00:00,105.46,105.57,105.45,105.49,22969.0,100.8742,100.9794,100.8646,100.9029,22969.0
2018-02-22 13:05:00,105.5,105.55,105.43,105.51,18936.0,100.9124,100.9602,100.8455,100.922,18936.0
2018-02-22 13:10:00,105.51,105.52,105.19,105.22,35144.0,100.922,100.9315,100.6159,100.6446,35144.0
2018-02-22 13:15:00,105.2,105.39,105.16,105.24,51473.0,100.6255,100.8072,100.5872,100.6637,51473.0
2018-02-22 13:20:00,105.25,105.31,105.17,105.26,34093.0,100.6733,100.7307,100.5968,100.6829,34093.0
2018-02-22 13:25:00,105.25,105.45,105.21,105.42,22420.0,100.6733,100.8646,100.635,100.8359,22420.0
2018-02-22 13:30:00,105.41,105.42,105.24,105.26,27113.0,100.8263,100.8359,100.6637,100.6829,27113.0
2018-02-22 13:35:00,105.26,105.36,105.26,105.35,20151.0,100.6829,100.7785,100.6829,100.7689,20151.0
2018-02-22 13:40:00,105.35,105.35,105.21,105.32,42699.0,100.7689,100.7689,100.635,100.7402,42699.0
2018-02-22 13:45:00,105.3,105.34,105.2,105.22,23378.0,100.7211,100.7594,100.6255,100.6446,23378.0
2018-02-22 13:50:00,105.21,105.48,105.19,105.48,30971.0,100.635,100.8933,100.6159,100.8933,30971.0
2018-02-22 13:55:00,105.48,105.54,105.41,105.47,54067.0,100.8933,100.9507,100.8263,100.8837,54067.0
2018-02-22 14:00:00,105.47,105.61,105.45,105.61,31170.0,100.8837,101.0176,100.8646,101.0176,31170.0
2018-02-22 14:05:00,105.59,105.63,105.55,105.55,25816.0,100.9985,101.0368,100.9602,100.9602,25816.0
2018-02-22 14:10:00,105.55,105.56,105.45,105.49,20875.0,100.9602,100.9698,100.8646,100.9029,20875.0
2018-02-22 14:15:00,105.5,105.54,105.44,105.52,35429.0,100.9124,100.9507,100.855,100.9315,35429.0
2018-02-22 14:20:00,105.52,105.52,105.35,105.46,22052.0,100.9315,100.9315,100.7689,100.8742,22052.0
2018-02-22 14:25:00,105.44,105.58,105.4,105.57,49891.0,100.855,100.9889,100.8168,100.9794,49891.0
2018-02-22 14:30:00,105.56,105.69,105.53,105.69,22307.0,100.9698,101.0942,100.9411,101.0942,22307.0
2018-02-22 14:35:00,105.67,105.68,105.56,105.62,21217.0,101.075,101.0846,100.9698,101.0272,21217.0
2018-02-22 14:40:00,105.62,105.63,105.5,105.52,23556.0,101.0272,101.0368,100.9124,100.9315,23556.0
2018-02-22 14:45:00,105.52,105.54,105.42,105.44,28824.0,100.9315,100.9507,100.8359,100.855,28824.0
2018-02-22 14:50:00,105.44,105.5,105.42,105.44,19846.0,100.855,100.9124,100.8359,100.855,19846.0
2018-02-22 14:55:00,105.43,105.46,105.16,105.23,37450.0,100.8455,100.8742,100.5872,100.6542,37450.0
2018-02-22 15:00:00,105.21,105.29,105.06,105.16,31069.0,100.635,100.7115,100.4915,100.5872,31069.0
2018-02-22 15:05:00,105.17,105.3,105.12,105.14,37119.0,100.5968,100.7211,100.5489,100.5681,37119.0
2018-02-22 15:10:00,105.12,105.34,105.11,105.34,43520.0,100.5489,100.7594,100.5394,100.7594,43520.0
2018-02-22 15:15:00,105.32,105.34,105.14,105.31,36188.0,100.7402,100.7594,100.5681,100.7307,36188.0
2018-02-22 15:20:00,105.32,105.37,105.24,105.28,29833.0,100.7402,100.7881,100.6637,100.702,29833.0
2018-02-22 15:25:00,105.28,105.43,105.22,105.3,42726.0,100.702,100.8455,100.6446,100.7211,42726.0
2018-02-22 15:30:00,105.31,105.43,105.25,105.42,42838.0,100.7307,100.8455,100.6733,100.8359,42838.0
2018-02-22 15:35:00,105.43,105.43,105.28,105.39,60173.0,100.8455,100.8455,100.702,100.8072,60173.0
2018-02-22 15:40:00,105.38,105.52,105.32,105.36,81581.0,100.7976,100.9315,100.7402,100.7785,81581.0
2018-02-22 15:45:00,105.34,105.35,104.93,104.95,195120.0,100.7594,100.7689,100.3672,100.3863,195120.0
2018-02-22 15:50:00,104.96,105.35,104.93,105.24,169044.0,100.3959,100.7689,100.3672,100.6637,169044.0
2018-02-22 15:55:00,105.24,105.34,105.14,105.24,182798.0,100.6637,100.7594,100.5681,100.6637,182798.0
2018-02-23 09:30:00,105.75,106.0,105.5,105.98,138727.0,101.1515,101.3907,100.9124,101.3715,138727.0
2018-02-23 09:35:00,105.99,106.07,105.47,105.66,85722.0,101.3811,101.4576,100.8837,101.0655,85722.0
2018-02-23 09:40:00,105.63,105.7,105.58,105.6,56527.0,101.0368,101.1037,100.9889,101.0081,56527.0
2018-02-23 09:45:00,105.62,105.65,105.45,105.53,62315.0,101.0272,101.0559,100.8646,100.9411,62315.0
2018-02-23 09:50:00,105.52,105.67,105.52,105.58,49680.0,100.9315,101.075,100.9315,100.9889,49680.0
2018-02-23 09:55:00,105.55,105.77,105.52,105.71,101619.0,100.9602,101.1707,100.9315,101.1133,101619.0
2018-02-23 10:00:00,105.7,105.72,105.49,105.64,60752.0,101.1037,101.1228,100.9029,101.0463,60752.0
2018-02-23 10:05:00,105.61,105.74,105.61,105.69,49059.0,101.0176,101.142,101.0176,101.0942,49059.0
2018-02-23 10:10:00,105.7,105.77,105.57,105.62,60578.0,101.1037,101.1707,100.9794,101.0272,60578.0
2018-02-23 10:15:00,105.62,105.62,105.51,105.52,29338.0,101.0272,101.0272,100.922,100.9315,29338.0
2018-02-23 10:20:00,105.52,105.56,105.43,105.5,32417.0,100.9315,100.9698,100.8455,100.9124,32417.0
2018-02-23 10:25:00,105.46,105.61,105.45,105.48,44845.0,100.8742,101.0176,100.8646,100.8933,44845.0
2018-02-23 10:30:00,105.49,105.61,105.44,105.55,30306.0,100.9029,101.0176,100.855,100.9602,30306.0
2018-02-23 10:35:00,105.55,105.68,105.46,105.61,41656.0,100.9602,101.0846,100.8742,101.0176,41656.0
2018-02-23 10:40:00,105.64,105.81,105.6,105.81,46215.0,101.0463,101.2089,101.0081,101.2089,46215.0
2018-02-23 10:45:00,105.82,105.9,105.75,105.89,45651.0,101.2185,101.295,101.1515,101.2855,45651.0
2018-02-23 10:50:00,105.88,105.89,105.73,105.74,36653.0,101.2759,101.2855,101.1324,101.142,36653.0
2018-02-23 10:55:00,105.73,105.8,105.69,105.75,29772.0,101.1324,101.1994,101.0942,101.1515,29772.0
2018-02-23 11:00:00,105.74,105.9,105.73,105.84,33702.0,101.142,101.295,101.1324,101.2376,33702.0
2018-02-23 11:05:00,105.84,105.89,105.79,105.87,27672.0,101.2376,101.2855,101.1898,101.2663,27672.0
2018-02-23 11:10:00,105.86,105.93,105.82,105.88,52844.0,101.2568,101.3237,101.2185,101.2759,52844.0
2018-02-23 11:15:00,105.88,105.97,105.76,105.82,33996.0,101.2759,101.362,101.1611,101.2185,33996.0
2018-02-23 11:20:00,105.83,105.87,105.78,105.79,57082.0,101.2281,101.2663,101.1802,101.1898,57082.0
2018-02-23 11:25:00,105.79,105.89,105.78,105.8,61873.0,101.1898,101.2855,101.1802,101.1994,61873.0
2018-02-23 11:30:00,105.8,105.86,105.74,105.79,29488.0,101.1994,101.2568,101.142,101.1898,29488.0
2018-02-23 11:35:00,105.8,106.0,105.79,105.96,46040.0,101.1994,101.3907,101.1898,101.3524,46040.0
2018-02-23 11:40:00,105.95,105.98,105.89,105.93,25445.0,101.3428,101.3715,101.2855,101.3237,25445.0
2018-02-23 11:45:00,105.94,106.0,105.92,105.93,22295.0,101.3333,101.3907,101.3142,101.3237,22295.0
2018-02-23 11:50:00,105.94,106.08,105.93,106.07,34747.0,101.3333,101.4672,101.3237,101.4576,34747.0
2018-02-23 11:55:00,106.06,106.1,106.0,106.02,28048.0,101.4481,101.4863,101.3907,101.4098,28048.0
2018-02-23 12:00:00,106.03,106.09,105.96,106.09,26898.0,101.4194,101.4768,101.3524,101.4768,26898.0
2018-02-23 12:05:00,106.08,106.12,106.05,106.09,39054.0,101.4672,101.5055,101.4385,101.4768,39054.0
2018-02-23 12:10:00,106.09,106.2,106.09,106.11,47103.0,101.4768,101.582,101.4768,101.4959,47103.0
2018-02-23 12:15:00,106.11,106.24,106.11,106.24,36803.0,101.4959,101.6202,101.4959,101.6202,36803.0
2018-02-23 12:20:00,106.25,106.41,106.24,106.36,38896.0,101.6298,101.7828,101.6202,101.735,38896.0
2018-02-23 12:25:00,106.36,106.38,106.09,106.12,43800.0,101.735,101.7542,101.4768,101.5055,43800.0
2018-02-23 12:30:00,106.13,106.23,106.11,106.19,32338.0,101.515,101.6107,101.4959,101.5724,32338.0
2018-02-23 12:35:00,106.2,106.26,106.19,106.24,20538.0,101.582,101.6394,101.5724,101.6202,20538.0
2018-02-23 12:40:00,106.23,106.24,106.12,106.12,28677.0,101.6107,101.6202,101.5055,101.5055,28677.0
2018-02-23 12:45:00,106.12,106.33,106.1,106.31,26541.0,101.5055,101.7063,101.4863,101.6872,26541.0
2018-02-23 12:50:00,106.3,106.4,106.28,106.37,28820.0,101.6776,101.7733,101.6585,101.7446,28820.0
2018-02-23 12:55:00,106.38,106.47,106.36,106.43,39843.0,101.7542,101.8402,101.735,101.802,39843.0
2018-02-23 13:00:00,106.44,106.52,106.42,106.51,51063.0,101.8115,101.8881,101.7924,101.8785,51063.0
2018-02-23 13:05:00,106.52,106.59,106.47,106.56,64155.0,101.8881,101.955,101.8402,101.9263,64155.0
2018-02-23 13:10:00,106.57,106.69,106.57,106.69,64988.0,101.9359,102.0507,101.9359,102.0507,64988.0
2018-02-23 13:15:00,106.68,106.7,106.65,106.67,53941.0,102.0411,102.0602,102.0124,102.0315,53941.0
2018-02-23 13:20:00,106.66,106.7,106.57,106.58,43192.0,102.022,102.0602,101.9359,101.9455,43192.0
2018-02-23 13:25:00,106.55,106.62,106.5,106.57,26323.0,101.9168,101.9837,101.8689,101.9359,26323.0
2018-02-23 13:30:00,106.58,106.65,106.55,106.61,33618.0,101.9455,102.0124,101.9168,101.9741,33618.0
2018-02-23 13:35:00,106.62,106.66,106.58,106.61,24391.0,101.9837,102.022,101.9455,101.9741,24391.0
2018-02-23 13:40:00,106.61,106.67,106.6,106.62,21034.0,101.9741,102.0315,101.9646,101.9837,21034.0
2018-02-23 13:45:00,106.64,106.67,106.62,106.65,16892.0,102.0028,102.0315,101.9837,102.0124,16892.0
2018-02-23 13:50:00,106.66,106.69,106.6,106.6,26972.0,102.022,102.0507,101.9646,101.9646,26972.0
2018-02-23 13:55:00,106.61,106.66,106.57,106.66,21816.0,101.9741,102.022,101.9359,102.022,21816.0
2018-02-23 14:00:00,106.64,106.65,106.58,106.62,25554.0,102.0028,102.0124,101.9455,101.9837,25554.0
2018-02-23 14:05:00,106.62,106.62,106.45,106.47,19087.0,101.9837,101.9837,101.8211,101.8402,19087.0
2018-02-23 14:10:00,106.47,106.49,106.31,106.34,42738.0,101.8402,101.8594,101.6872,101.7159,42738.0
2018-02-23 14:15:00,106.35,106.47,106.32,106.4,25062.0,101.7255,101.8402,101.6968,101.7733,25062.0
2018-02-23 14:20:00,106.4,106.59,106.36,106.57,23603.0,101.7733,101.955,101.735,101.9359,23603.0
2018-02-23 14:25:00,106.55,106.56,106.43,106.45,23425.0,101.9168,101.9263,101.802,101.8211,23425.0
2018-02-23 14:30:00,106.45,106.51,106.41,106.49,20798.0,101.8211,101.8785,101.7828,101.8594,20798.0
2018-02-23 14:35:00,106.49,106.55,106.43,106.49,52577.0,101.8594,101.9168,101.802,101.8594,52577.0
2018-02-23 14:40:00,106.5,106.62,106.48,106.61,36304.0,101.8689,101.9837,101.8498,101.9741,36304.0
2018-02-23 14:45:00,106.61,106.96,106.61,106.95,82803.0,101.9741,102.3089,101.9741,102.2994,82803.0
2018-02-23 14:50:00,106.95,107.07,106.92,106.94,85111.0,102.2994,102.4141,102.2707,102.2898,85111.0
2018-02-23 14:55:00,106.95,107.04,106.88,106.89,59195.0,102.2994,102.3855,102.2324,102.242,59195.0
2018-02-23 15:00:00,106.89,107.16,106.89,107.16,69675.0,102.242,102.5002,102.242,102.5002,69675.0
2018-02-23 15:05:00,107.14,107.25,107.12,107.22,92171.0,102.4811,102.5863,102.462,102.5576,92171.0
2018-02-23 15:10:00,107.22,107.24,107.11,107.18,82062.0,102.5576,102.5768,102.4524,102.5194,82062.0
2018-02-23 15:15:00,107.19,107.22,107.11,107.14,60972.0,102.5289,102.5576,102.4524,102.4811,60972.0
2018-02-23 15:20:00,107.14,107.24,107.09,107.23,60293.0,102.4811,102.5768,102.4333,102.5672,60293.0
2018-02-23 15:25:00,107.22,107.36,107.09,107.09,122152.0,102.5576,102.6915,102.4333,102.4333,122152.0
2018-02-23 15:30:00,107.08,107.21,106.97,106.97,94293.0,102.4237,102.5481,102.3185,102.3185,94293.0
2018-02-23 15:35:00,106.98,107.11,106.97,107.04,117375.0,102.3281,102.4524,102.3185,102.3855,117375.0
2018-02-23 15:40:00,107.04,107.12,106.97,107.1,93030.0,102.3855,102.462,102.3185,102.4428,93030.0
2018-02-23 15:45:00,107.1,107.22,107.01,107.08,138874.0,102.4428,102.5576,102.3568,102.4237,138874.0
2018-02-23 15:50:00,107.07,107.16,107.03,107.15,207588.0,102.4141,102.5002,102.3759,102.4907,207588.0
2018-02-23 15:55:00,107.16,107.32,107.13,107.32,350013.0,102.5002,102.6533,102.4715,102.6533,350013.0
2018-02-26 09:30:00,108.0,108.0,107.67,107.86,204669.0,103.3037,103.3037,102.9881,103.1698,204669.0
2018-02-26 09:35:00,107.87,108.25,107.86,108.25,133257.0,103.1794,103.5428,103.1698,103.5428,133257.0
2018-02-26 09:40:00,108.25,108.43,108.2,108.21,88056.0,103.5428,103.715,103.495,103.5046,88056.0
2018-02-26 09:45:00,108.23,108.29,108.05,108.12,63024.0,103.5237,103.5811,103.3515,103.4185,63024.0
2018-02-26 09:50:00,108.14,108.22,108.07,108.17,83470.0,103.4376,103.5141,103.3707,103.4663,83470.0
2018-02-26 09:55:00,108.17,108.36,108.15,108.2,121123.0,103.4663,103.6481,103.4472,103.495,121123.0
2018-02-26 10:00:00,108.18,108.28,108.17,108.27,78054.0,103.4759,103.5715,103.4663,103.562,78054.0
2018-02-26 10:05:00,108.26,108.45,108.22,108.45,62187.0,103.5524,103.7341,103.5141,103.7341,62187.0
2018-02-26 10:10:00,108.45,108.6,108.42,108.51,90148.0,103.7341,103.8776,103.7054,103.7915,90148.0
2018-02-26 10:15:00,108.5,108.6,108.4,108.54,85541.0,103.782,103.8776,103.6863,103.8202,85541.0
2018-02-26 10:20:00,108.53,108.53,108.36,108.37,78620.0,103.8107,103.8107,103.6481,103.6576,78620.0
2018-02-26 10:25:00,108.37,108.42,108.23,108.24,61200.0,103.6576,103.7054,103.5237,103.5333,61200.0
2018-02-26 10:30:00,108.25,108.25,108.17,108.19,56242.0,103.5428,103.5428,103.4663,103.4854,56242.0
2018-02-26 10:35:00,108.21,108.43,108.19,108.41,37358.0,103.5046,103.715,103.4854,103.6959,37358.0
2018-02-26 10:40:00,108.4,108.4,108.15,108.24,58341.0,103.6863,103.6863,103.4472,103.5333,58341.0
2018-02-26 10:45:00,108.25,108.36,108.19,108.35,39851.0,103.5428,103.6481,103.4854,103.6385,39851.0
2018-02-26 10:50:00,108.35,108.39,108.28,108.31,35786.0,103.6385,103.6767,103.5715,103.6002,35786.0
2018-02-26 10:55:00,108.31,108.34,108.25,108.3,36336.0,103.6002,103.6289,103.5428,103.5907,36336.0
2018-02-26 11:00:00,108.3,108.49,108.26,108.48,41925.0,103.5907,103.7724,103.5524,103.7628,41925.0
2018-02-26 11:05:00,108.46,108.55,108.44,108.51,52642.0,103.7437,103.8298,103.7246,103.7915,52642.0
2018-02-26 11:10:00,108.51,108.55,108.43,108.44,56134.0,103.7915,103.8298,103.715,103.7246,56134.0
2018-02-26 11:15:00,108.47,108.66,108.45,108.66,94523.0,103.7533,103.935,103.7341,103.935,94523.0
2018-02-26 11:20:00,108.65,108.78,108.63,108.77,48338.0,103.9254,104.0498,103.9063,104.0402,48338.0
2018-02-26 11:25:00,108.77,109.03,108.76,108.89,157556.0,104.0402,104.2889,104.0307,104.155,157556.0
2018-02-26 11:30:00,108.88,108.88,108.67,108.67,29042.0,104.1454,104.1454,103.9446,103.9446,29042.0
2018-02-26 11:35:00,108.65,108.7,108.57,108.64,26765.0,103.9254,103.9733,103.8489,103.9159,26765.0
2018-02-26 11:40:00,108.64,108.68,108.55,108.64,32915.0,103.9159,103.9541,103.8298,103.9159,32915.0
2018-02-26 11:45:00,108.64,108.68,108.58,108.6,21739.0,103.9159,103.9541,103.8585,103.8776,21739.0
2018-02-26 11:50:00,108.62,108.65,108.48,108.5,66923.0,103.8967,103.9254,103.7628,103.782,66923.0
2018-02-26 11:55:00,108.51,108.66,108.49,108.64,40689.0,103.7915,103.935,103.7724,103.9159,40689.0
2018-02-26 12:00:00,108.66,108.8,108.65,108.78,44071.0,103.935,104.0689,103.9254,104.0498,44071.0
2018-02-26 12:05:00,108.78,109.03,108.77,109.0,168754.0,104.0498,104.2889,104.0402,104.2602,168754.0
2018-02-26 12:10:00,109.02,109.13,108.97,109.01,124037.0,104.2794,104.3846,104.2315,104.2698,124037.0
2018-02-26 12:15:00,109.01,109.06,108.87,108.88,29321.0,104.2698,104.3176,104.1359,104.1454,29321.0
2018-02-26 12:20:00,108.88,108.92,108.78,108.79,29120.0,104.1454,104.1837,104.0498,104.0594,29120.0
2018-02-26 12:25:00,108.81,108.84,108.76,108.82,24806.0,104.0785,104.1072,104.0307,104.088,24806.0
2018-02-26 12:30:00,108.82,108.84,108.79,108.8,31252.0,104.088,104.1072,104.0594,104.0689,31252.0
2018-02-26 12:35:00,108.8,108.93,108.79,108.88,25987.0,104.0689,104.1933,104.0594,104.1454,25987.0
2018-02-26 12:40:00,108.87,109.08,108.78,109.06,128308.0,104.1359,104.3367,104.0498,104.3176,128308.0
2018-02-26 12:45:00,109.05,109.16,109.0,109.16,44036.0,104.308,104.4133,104.2602,104.4133,44036.0
2018-02-26 12:50:00,109.16,109.28,109.15,109.24,55138.0,104.4133,104.528,104.4037,104.4898,55138.0
2018-02-26 12:55:00,109.26,109.29,109.2,109.21,21992.0,104.5089,104.5376,104.4515,104.4611,21992.0
2018-02-26 13:00:00,109.2,109.26,109.19,109.2,47116.0,104.4515,104.5089,104.442,104.4515,47116.0
2018-02-26 13:05:00,109.21,109.22,109.14,109.21,34657.0,104.4611,104.4707,104.3941,104.4611,34657.0
2018-02-26 13:10:00,109.2,109.21,109.13,109.21,58759.0,104.4515,104.4611,104.3846,104.4611,58759.0
2018-02-26 13:15:00,109.21,109.34,109.19,109.34,67038.0,104.4611,104.5854,104.442,104.5854,67038.0
2018-02-26 13:20:00,109.34,109.42,109.3,109.39,53697.0,104.5854,104.662,104.5472,104.6333,53697.0
2018-02-26 13:25:00,109.39,109.5,109.36,109.44,55697.0,104.6333,104.7385,104.6046,104.6811,55697.0
2018-02-26 13:30:00,109.44,109.45,109.38,109.43,30943.0,104.6811,104.6907,104.6237,104.6715,30943.0
2018-02-26 13:35:00,109.44,109.44,109.39,109.4,31969.0,104.6811,104.6811,104.6333,104.6428,31969.0
2018-02-26 13:40:00,109.4,109.45,109.33,109.35,36835.0,104.6428,104.6907,104.5759,104.595,36835.0
2018-02-26 13:45:00,109.34,109.41,109.17,109.4,46266.0,104.5854,104.6524,104.4228,104.6428,46266.0
2018-02-26 13:50:00,109.4,109.49,109.17,109.48,46611.0,104.6428,104.7289,104.4228,104.7193,46611.0
2018-02-26 13:55:00,109.49,109.54,109.46,109.51,46833.0,104.7289,104.7767,104.7002,104.748,46833.0
2018-02-26 14:00:00,109.51,109.55,109.46,109.46,54844.0,104.748,104.7863,104.7002,104.7002,54844.0
2018-02-26 14:05:00,109.47,109.5,109.17,109.47,84621.0,104.7098,104.7385,104.4228,104.7098,84621.0
2018-02-26 14:10:00,109.47,109.63,109.46,109.58,75053.0,104.7098,104.8628,104.7002,104.815,75053.0
2018-02-26 14:15:00,109.58,109.72,109.56,109.7,50896.0,104.815,104.9489,104.7959,104.9298,50896.0
2018-02-26 14:20:00,109.69,109.71,109.57,109.57,49866.0,104.9202,104.9393,104.8054,104.8054,49866.0
2018-02-26 14:25:00,109.59,109.64,109.51,109.63,54124.0,104.8246,104.8724,104.748,104.8628,54124.0
2018-02-26 14:30:00,109.63,109.69,109.6,109.69,62804.0,104.8628,104.9202,104.8341,104.9202,62804.0
2018-02-26 14:35:00,109.69,109.74,109.65,109.72,68975.0,104.9202,104.968,104.882,104.9489,68975.0
2018-02-26 14:40:00,109.69,109.71,109.63,109.64,62955.0,104.9202,104.9393,104.8628,104.8724,62955.0
2018-02-26 14:45:00,109.64,109.64,109.51,109.55,56763.0,104.8724,104.8724,104.748,104.7863,56763.0
2018-02-26 14:50:00,109.54,109.65,109.46,109.65,63028.0,104.7767,104.882,104.7002,104.882,63028.0
2018-02-26 14:55:00,109.64,109.68,109.44,109.48,112905.0,104.8724,104.9107,104.6811,104.7193,112905.0
2018-02-26 15:00:00,109.48,109.57,109.44,109.55,96958.0,104.7193,104.8054,104.6811,104.7863,96958.0
2018-02-26 15:05:00,109.55,109.66,109.43,109.66,59142.0,104.7863,104.8915,104.6715,104.8915,59142.0
2018-02-26 15:10:00,109.66,109.75,109.54,109.55,128943.0,104.8915,104.9776,104.7767,104.7863,128943.0
2018-02-26 15:15:00,109.53,109.64,109.46,109.64,212452.0,104.7672,104.8724,104.7002,104.8724,212452.0
2018-02-26 15:20:00,109.65,109.75,109.65,109.68,84993.0,104.882,104.9776,104.882,104.9107,84993.0
2018-02-26 15:25:00,109.67,109.79,109.62,109.76,57084.0,104.9011,105.0159,104.8533,104.9872,57084.0
2018-02-26 15:30:00,109.75,109.76,109.62,109.72,112087.0,104.9776,104.9872,104.8533,104.9489,112087.0
2018-02-26 15:35:00,109.71,109.72,109.6,109.71,97855.0,104.9393,104.9489,104.8341,104.9393,97855.0
2018-02-26 15:40:00,109.71,109.73,109.58,109.64,134946.0,104.9393,104.9585,104.815,104.8724,134946.0
2018-02-26 15:45:00,109.65,109.66,109.54,109.59,206604.0,104.882,104.8915,104.7767,104.8246,206604.0
2018-02-26 15:50:00,109.58,109.67,109.57,109.58,189973.0,104.815,104.9011,104.8054,104.815,189973.0
2018-02-26 15:55:00,109.58,109.81,109.51,109.79,461276.0,104.815,105.035,104.748,105.0159,461276.0
2018-02-27 09:30:00,108.0,108.16,107.67,107.75,497512.0,103.3037,103.4567,102.9881,103.0646,497512.0
2018-02-27 09:35:00,107.7,107.9,106.94,107.01,324219.0,103.0168,103.2081,102.2898,102.3568,324219.0
2018-02-27 09:40:00,107.02,107.4,106.61,106.65,448637.0,102.3663,102.7298,101.9741,102.0124,448637.0
2018-02-27 09:45:00,106.66,107.03,106.44,106.66,367533.0,102.022,102.3759,101.8115,102.022,367533.0
2018-02-27 09:50:00,106.68,106.75,106.26,106.42,286731.0,102.0411,102.1081,101.6394,101.7924,286731.0
2018-02-27 09:55:00,106.43,106.66,106.23,106.58,284084.0,101.802,102.022,101.6107,101.9455,284084.0
2018-02-27 10:00:00,106.55,106.66,106.43,106.61,170030.0,101.9168,102.022,101.802,101.9741,170030.0
2018-02-27 10:05:00,106.61,106.92,106.46,106.81,227625.0,101.9741,102.2707,101.8307,102.1655,227625.0
2018-02-27 10:10:00,106.8,106.97,106.66,106.69,178056.0,102.1559,102.3185,102.022,102.0507,178056.0
2018-02-27 10:15:00,106.68,106.94,106.57,106.89,94630.0,102.0411,102.2898,101.9359,102.242,94630.0
2018-02-27 10:20:00,106.89,106.94,106.74,106.79,161856.0,102.242,102.2898,102.0985,102.1463,161856.0
2018-02-27 10:25:00,106.78,106.8,106.3,106.35,185690.0,102.1368,102.1559,101.6776,101.7255,185690.0
2018-02-27 10:30:00,106.34,106.37,106.08,106.18,208142.0,101.7159,101.7446,101.4672,101.5628,208142.0
2018-02-27 10:35:00,106.16,106.47,106.16,106.32,129053.0,101.5437,101.8402,101.5437,101.6968,129053.0
2018-02-27 10:40:00,106.32,106.47,106.03,106.06,124388.0,101.6968,101.8402,101.4194,101.4481,124388.0
2018-02-27 10:45:00,106.07,106.2,105.95,106.03,197026.0,101.4576,101.582,101.3428,101.4194,197026.0
2018-02-27 10:50:00,106.03,106.1,105.82,105.85,165679.0,101.4194,101.4863,101.2185,101.2472,165679.0
2018-02-27 10:55:00,105.85,106.03,105.69,105.7,148081.0,101.2472,101.4194,101.0942,101.1037,148081.0
2018-02-27 11:00:00,105.69,105.81,105.58,105.64,159108.0,101.0942,101.2089,100.9889,101.0463,159108.0
2018-02-27 11:05:00,105.64,105.76,105.57,105.62,120151.0,101.0463,101.1611,100.9794,101.0272,120151.0
2018-02-27 11:10:00,105.63,105.86,105.61,105.68,156607.0,101.0368,101.2568,101.0176,101.0846,156607.0
2018-02-27 11:15:00,105.69,105.71,105.28,105.31,156120.0,101.0942,101.1133,100.702,100.7307,156120.0
2018-02-27 11:20:00,105.31,105.34,105.02,105.08,208227.0,100.7307,100.7594,100.4533,100.5107,208227.0
2018-02-27 11:25:00,105.09,105.41,105.07,105.4,209493.0,100.5202,100.8263,100.5011,100.8168,209493.0
2018-02-27 11:30:00,105.39,105.47,105.21,105.22,155031.0,100.8072,100.8837,100.635,100.6446,155031.0
2018-02-27 11:35:00,105.23,105.45,105.09,105.43,260829.0,100.6542,100.8646,100.5202,100.8455,260829.0
2018-02-27 11:40:00,105.41,105.71,105.41,105.69,148626.0,100.8263,101.1133,100.8263,101.0942,148626.0
2018-02-27 11:45:00,105.69,105.69,105.34,105.63,98399.0,101.0942,101.0942,100.7594,101.0368,98399.0
2018-02-27 11:50:00,105.63,105.76,105.51,105.56,124110.0,101.0368,101.1611,100.922,100.9698,124110.0
2018-02-27 11:55:00,105.58,105.68,105.37,105.51,134021.0,100.9889,101.0846,100.7881,100.922,134021.0
2018-02-27 12:00:00,105.49,105.64,105.39,105.44,114007.0,100.9029,101.0463,100.8072,100.855,114007.0
2018-02-27 12:05:00,105.46,105.6,105.37,105.49,69648.0,100.8742,101.0081,100.7881,100.9029,69648.0
2018-02-27 12:10:00,105.49,105.56,105.44,105.5,95110.0,100.9029,100.9698,100.855,100.9124,95110.0
2018-02-27 12:15:00,105.51,105.55,105.42,105.53,130018.0,100.922,100.9602,100.8359,100.9411,130018.0
2018-02-27 12:20:00,105.52,105.52,105.33,105.38,129902.0,100.9315,100.9315,100.7498,100.7976,129902.0
2018-02-27 12:25:00,105.36,105.52,105.28,105.48,136570.0,100.7785,100.9315,100.702,100.8933,136570.0
2018-02-27 12:30:00,105.48,105.64,105.41,105.44,117453.0,100.8933,101.0463,100.8263,100.855,117453.0
2018-02-27 12:35:00,105.44,105.55,105.39,105.48,63956.0,100.855,100.9602,100.8072,100.8933,63956.0
2018-02-27 12:40:00,105.47,105.51,105.34,105.34,63645.0,100.8837,100.922,100.7594,100.7594,63645.0
2018-02-27 12:45:00,105.34,105.52,105.34,105.44,68010.0,100.7594,100.9315,100.7594,100.855,68010.0
2018-02-27 12:50:00,105.45,105.68,105.41,105.68,92966.0,100.8646,101.0846,100.8263,101.0846,92966.0
2018-02-27 12:55:00,105.69,105.74,105.61,105.67,58036.0,101.0942,101.142,101.0176,101.075,58036.0
2018-02-27 13:00:00,105.66,105.66,105.51,105.53,55717.0,101.0655,101.0655,100.922,100.9411,55717.0
2018-02-27 13:05:00,105.53,105.58,105.43,105.49,49820.0,100.9411,100.9889,100.8455,100.9029,49820.0
2018-02-27 13:10:00,105.5,105.54,105.4,105.42,50720.0,100.9124,100.9507,100.8168,100.8359,50720.0
2018-02-27 13:15:00,105.42,105.5,105.39,105.5,54024.0,100.8359,100.9124,100.8072,100.9124,54024.0
2018-02-27 13:20:00,105.5,105.52,105.43,105.46,95580.0,100.9124,100.9315,100.8455,100.8742,95580.0
2018-02-27 13:25:00,105.45,105.53,105.4,105.52,95599.0,100.8646,100.9411,100.8168,100.9315,95599.0
2018-02-27 13:30:00,105.52,105.55,105.43,105.49,83095.0,100.9315,100.9602,100.8455,100.9029,83095.0
2018-02-27 13:35:00,105.49,105.67,105.46,105.54,51677.0,100.9029,101.075,100.8742,100.9507,51677.0
2018-02-27 13:40:00,105.55,105.55,105.43,105.45,56691.0,100.9602,100.9602,100.8455,100.8646,56691.0
2018-02-27 13:45:00,105.46,105.66,105.46,105.5,71109.0,100.8742,101.0655,100.8742,100.9124,71109.0
2018-02-27 13:50:00,105.5,105.52,105.32,105.47,99265.0,100.9124,100.9315,100.7402,100.8837,99265.0
2018-02-27 13:55:00,105.48,105.62,105.47,105.56,89124.0,100.8933,101.0272,100.8837,100.9698,89124.0
2018-02-27 14:00:00,105.57,105.62,105.48,105.49,126945.0,100.9794,101.0272,100.8933,100.9029,126945.0
2018-02-27 14:05:00,105.49,105.6,105.37,105.53,68599.0,100.9029,101.0081,100.7881,100.9411,68599.0
2018-02-27 14:10:00,105.52,105.53,105.33,105.4,69608.0,100.9315,100.9411,100.7498,100.8168,69608.0
2018-02-27 14:15:00,105.4,105.44,105.34,105.36,61825.0,100.8168,100.855,100.7594,100.7785,61825.0
2018-02-27 14:20:00,105.36,105.38,105.23,105.25,67074.0,100.7785,100.7976,100.6542,100.6733,67074.0
2018-02-27 14:25:00,105.24,105.39,105.2,105.36,76950.0,100.6637,100.8072,100.6255,100.7785,76950.0
2018-02-27 14:30:00,105.36,105.44,105.27,105.39,65831.0,100.7785,100.855,100.6924,100.8072,65831.0
2018-02-27 14:35:00,105.39,105.39,105.19,105.21,69678.0,100.8072,100.8072,100.6159,100.635,69678.0
2018-02-27 14:40:00,105.22,105.31,105.17,105.28,56525.0,100.6446,100.7307,100.5968,100.702,56525.0
2018-02-27 14:45:00,105.29,105.31,105.13,105.15,67679.0,100.7115,100.7307,100.5585,100.5776,67679.0
2018-02-27 14:50:00,105.16,105.25,105.13,105.2,73602.0,100.5872,100.6733,100.5585,100.6255,73602.0
2018-02-27 14:55:00,105.21,105.36,105.21,105.22,79491.0,100.635,100.7785,100.635,100.6446,79491.0
2018-02-27 15:00:00,105.24,105.33,105.19,105.25,77713.0,100.6637,100.7498,100.6159,100.6733,77713.0
2018-02-27 15:05:00,105.24,105.26,105.13,105.13,96131.0,100.6637,100.6829,100.5585,100.5585,96131.0
2018-02-27 15:10:00,105.15,105.23,105.12,105.16,152341.0,100.5776,100.6542,100.5489,100.5872,152341.0
2018-02-27 15:15:00,105.17,105.17,105.04,105.09,210800.0,100.5968,100.5968,100.4724,100.5202,210800.0
2018-02-27 15:20:00,105.08,105.14,104.95,104.99,207503.0,100.5107,100.5681,100.3863,100.4246,207503.0
2018-02-27 15:25:00,104.99,105.09,104.85,105.08,113863.0,100.4246,100.5202,100.2907,100.5107,113863.0
2018-02-27 15:30:00,105.08,105.21,105.08,105.1,99279.0,100.5107,100.635,100.5107,100.5298,99279.0
2018-02-27 15:35:00,105.1,105.15,105.0,105.13,90156.0,100.5298,100.5776,100.4342,100.5585,90156.0
2018-02-27 15:40:00,105.13,105.21,105.04,105.1,174258.0,100.5585,100.635,100.4724,100.5298,174258.0
2018-02-27 15:45:00,105.1,105.38,105.1,105.29,216721.0,100.5298,100.7976,100.5298,100.7115,216721.0
2018-02-27 15:50:00,105.29,105.29,104.98,105.05,246804.0,100.7115,100.7115,100.415,100.482,246804.0
2018-02-27 15:55:00,105.05,105.12,104.85,104.86,405349.0,100.482,100.5489,100.2907,100.3002,405349.0
2018-02-28 09:30:00,105.45,105.58,105.12,105.12,265706.0,100.8646,100.9889,100.5489,100.5489,265706.0
2018-02-28 09:35:00,105.1,105.4,104.82,105.14,148731.0,100.5298,100.8168,100.262,100.5681,148731.0
2018-02-28 09:40:00,105.14,105.19,104.78,104.82,80837.0,100.5681,100.6159,100.2237,100.262,80837.0
2018-02-28 09:45:00,104.85,104.85,104.75,104.79,80710.0,100.2907,100.2907,100.195,100.2333,80710.0
2018-02-28 09:50:00,104.8,105.02,104.8,104.95,90615.0,100.2429,100.4533,100.2429,100.3863,90615.0
2018-02-28 09:55:00,104.95,105.03,104.94,105.01,105057.0,100.3863,100.4629,100.3768,100.4437,105057.0
2018-02-28 10:00:00,105.01,105.16,105.0,105.13,90381.0,100.4437,100.5872,100.4342,100.5585,90381.0
2018-02-28 10:05:00,105.13,105.13,104.9,104.9,107178.0,100.5585,100.5585,100.3385,100.3385,107178.0
2018-02-28 10:10:00,104.9,105.07,104.72,105.06,86567.0,100.3385,100.5011,100.1663,100.4915,86567.0
2018-02-28 10:15:00,105.05,105.07,104.88,104.96,42852.0,100.482,100.5011,100.3194,100.3959,42852.0
2018-02-28 10:20:00,104.97,105.0,104.9,104.95,66259.0,100.4055,100.4342,100.3385,100.3863,66259.0
2018-02-28 10:25:00,104.96,104.97,104.84,104.9,64942.0,100.3959,100.4055,100.2811,100.3385,64942.0
2018-02-28 10:30:00,104.89,104.98,104.85,104.95,47758.0,100.3289,100.415,100.2907,100.3863,47758.0
2018-02-28 10:35:00,104.96,105.01,104.94,104.99,77062.0,100.3959,100.4437,100.3768,100.4246,77062.0
2018-02-28 10:40:00,104.98,105.01,104.92,104.99,85672.0,100.415,100.4437,100.3576,100.4246,85672.0
2018-02-28 10:45:00,104.99,105.04,104.88,104.99,124125.0,100.4246,100.4724,100.3194,100.4246,124125.0
2018-02-28 10:50:00,104.99,105.06,104.76,104.76,48591.0,100.4246,100.4915,100.2046,100.2046,48591.0
2018-02-28 10:55:00,104.78,104.81,104.66,104.7,88661.0,100.2237,100.2524,100.1089,100.1472,88661.0
2018-02-28 11:00:00,104.7,104.7,104.51,104.59,64363.0,100.1472,100.1472,99.9655,100.042,64363.0
2018-02-28 11:05:00,104.57,104.71,104.54,104.54,56573.0,100.0229,100.1568,99.9942,99.9942,56573.0
2018-02-28 11:10:00,104.55,104.58,104.34,104.47,85016.0,100.0037,100.0324,99.8029,99.9272,85016.0
2018-02-28 11:15:00,104.49,104.67,104.4,104.56,81606.0,99.9463,100.1185,99.8602,100.0133,81606.0
2018-02-28 11:20:00,104.55,104.55,104.26,104.37,121690.0,100.0037,100.0037,99.7263,99.8316,121690.0
2018-02-28 11:25:00,104.38,104.63,104.33,104.57,84772.0,99.8411,100.0802,99.7933,100.0229,84772.0
2018-02-28 11:30:00,104.56,104.6,104.31,104.31,76001.0,100.0133,100.0516,99.7742,99.7742,76001.0
2018-02-28 11:35:00,104.31,104.49,104.27,104.41,44856.0,99.7742,99.9463,99.7359,99.8698,44856.0
2018-02-28 11:40:00,104.4,104.47,104.32,104.43,47580.0,99.8602,99.9272,99.7837,99.8889,47580.0
2018-02-28 11:45:00,104.41,104.45,104.32,104.42,47525.0,99.8698,99.9081,99.7837,99.8794,47525.0
2018-02-28 11:50:00,104.43,104.49,104.27,104.33,45791.0,99.8889,99.9463,99.7359,99.7933,45791.0
2018-02-28 11:55:00,104.31,104.41,104.27,104.38,28456.0,99.7742,99.8698,99.7359,99.8411,28456.0
2018-02-28 12:00:00,104.39,104.56,104.36,104.49,32789.0,99.8507,100.0133,99.822,99.9463,32789.0
2018-02-28 12:05:00,104.48,104.69,104.46,104.67,41668.0,99.9368,100.1376,99.9176,100.1185,41668.0
2018-02-28 12:10:00,104.66,104.66,104.53,104.56,45024.0,100.1089,100.1089,99.9846,100.0133,45024.0
2018-02-28 12:15:00,104.56,104.57,104.37,104.42,134108.0,100.0133,100.0229,99.8316,99.8794,134108.0
2018-02-28 12:20:00,104.41,104.41,104.22,104.36,71195.0,99.8698,99.8698,99.6881,99.822,71195.0
2018-02-28 12:25:00,104.36,104.53,104.35,104.44,36006.0,99.822,99.9846,99.8124,99.8985,36006.0
2018-02-28 12:30:00,104.42,104.42,104.3,104.39,32758.0,99.8794,99.8794,99.7646,99.8507,32758.0
2018-02-28 12:35:00,104.39,104.58,104.39,104.5,38607.0,99.8507,100.0324,99.8507,99.9559,38607.0
2018-02-28 12:40:00,104.48,104.57,104.46,104.5,30595.0,99.9368,100.0229,99.9176,99.9559,30595.0
2018-02-28 12:45:00,104.49,104.79,104.46,104.73,50287.0,99.9463,100.2333,99.9176,100.1759,50287.0
2018-02-28 12:50:00,104.72,104.81,104.69,104.8,42745.0,100.1663,100.2524,100.1376,100.2429,42745.0
2018-02-28 12:55:00,104.78,104.83,104.71,104.82,42406.0,100.2237,100.2716,100.1568,100.262,42406.0
2018-02-28 13:00:00,104.81,104.86,104.67,104.69,40690.0,100.2524,100.3002,100.1185,100.1376,40690.0
2018-02-28 13:05:00,104.69,104.75,104.64,104.73,29728.0,100.1376,100.195,100.0898,100.1759,29728.0
2018-02-28 13:10:00,104.74,104.79,104.71,104.71,28050.0,100.1855,100.2333,100.1568,100.1568,28050.0
2018-02-28 13:15:00,104.7,104.73,104.59,104.68,51258.0,100.1472,100.1759,100.042,100.1281,51258.0
2018-02-28 13:20:00,104.69,104.82,104.64,104.78,70142.0,100.1376,100.262,100.0898,100.2237,70142.0
2018-02-28 13:25:00,104.79,104.79,104.68,104.72,45793.0,100.2333,100.2333,100.1281,100.1663,45793.0
2018-02-28 13:30:00,104.71,104.77,104.6,104.67,30561.0,100.1568,100.2142,100.0516,100.1185,30561.0
2018-02-28 13:35:00,104.66,104.69,104.59,104.63,32764.0,100.1089,100.1376,100.042,100.0802,32764.0
2018-02-28 13:40:00,104.62,104.69,104.54,104.54,82606.0,100.0707,100.1376,99.9942,99.9942,82606.0
2018-02-28 13:45:00,104.56,104.63,104.56,104.62,70377.0,100.0133,100.0802,100.0133,100.0707,70377.0
2018-02-28 13:50:00,104.62,104.66,104.59,104.64,73697.0,100.0707,100.1089,100.042,100.0898,73697.0
2018-02-28 13:55:00,104.64,104.73,104.63,104.73,100885.0,100.0898,100.1759,100.0802,100.1759,100885.0
2018-02-28 14:00:00,104.73,104.86,104.73,104.79,98226.0,100.1759,100.3002,100.1759,100.2333,98226.0
2018-02-28 14:05:00,104.8,104.85,104.68,104.7,47208.0,100.2429,100.2907,100.1281,100.1472,47208.0
2018-02-28 14:10:00,104.69,104.71,104.59,104.68,103260.0,100.1376,100.1568,100.042,100.1281,103260.0
2018-02-28 14:15:00,104.68,104.71,104.6,104.62,102862.0,100.1281,100.1568,100.0516,100.0707,102862.0
2018-02-28 14:20:00,104.63,104.64,104.58,104.59,52012.0,100.0802,100.0898,100.0324,100.042,52012.0
2018-02-28 14:25:00,104.58,104.62,104.52,104.55,59445.0,100.0324,100.0707,99.975,100.0037,59445.0
2018-02-28 14:30:00,104.55,104.56,104.45,104.48,77665.0,100.0037,100.0133,99.9081,99.9368,77665.0
2018-02-28 14:35:00,104.49,104.49,104.28,104.29,82795.0,99.9463,99.9463,99.7455,99.755,82795.0
2018-02-28 14:40:00,104.29,104.36,104.24,104.29,70230.0,99.755,99.822,99.7072,99.755,70230.0
2018-02-28 14:45:00,104.28,104.3,104.2,104.27,61994.0,99.7455,99.7646,99.6689,99.7359,61994.0
2018-02-28 14:50:00,104.26,104.28,104.08,104.12,81360.0,99.7263,99.7455,99.5542,99.5924,81360.0
2018-02-28 14:55:00,104.14,104.17,103.97,103.99,83203.0,99.6116,99.6403,99.4489,99.4681,83203.0
2018-02-28 15:00:00,103.99,104.09,103.98,104.06,89961.0,99.4681,99.5637,99.4585,99.535,89961.0
2018-02-28 15:05:00,104.05,104.1,103.98,104.07,77415.0,99.5255,99.5733,99.4585,99.5446,77415.0
2018-02-28 15:10:00,104.06,104.06,103.92,104.05,73066.0,99.535,99.535,99.4011,99.5255,73066.0
2018-02-28 15:15:00,104.04,104.09,103.9,103.91,223500.0,99.5159,99.5637,99.382,99.3916,223500.0
2018-02-28 15:20:00,103.9,103.9,103.65,103.73,157436.0,99.382,99.382,99.1429,99.2194,157436.0
2018-02-28 15:25:00,103.74,103.84,103.54,103.75,110900.0,99.2289,99.3246,99.0376,99.2385,110900.0
2018-02-28 15:30:00,103.77,103.84,103.66,103.69,108964.0,99.2576,99.3246,99.1524,99.1811,108964.0
2018-02-28 15:35:00,103.69,103.92,103.66,103.91,103967.0,99.1811,99.4011,99.1524,99.3916,103967.0
2018-02-28 15:40:00,103.91,103.94,103.78,103.84,142551.0,99.3916,99.4203,99.2672,99.3246,142551.0
2018-02-28 15:45:00,103.83,103.83,103.45,103.51,293021.0,99.315,99.315,98.9516,99.0089,293021.0
2018-02-28 15:50:00,103.52,103.52,103.35,103.35,266052.0,99.0185,99.0185,98.8559,98.8559,266052.0
2018-02-28 15:55:00,103.34,103.54,103.14,103.14,501894.0,98.8463,99.0376,98.655,98.655,501894.0
2018-03-01 09:30:00,103.2,103.81,103.02,103.64,190168.0,98.7124,99.2959,98.5403,99.1333,190168.0
2018-03-01 09:35:00,103.64,103.66,103.37,103.59,84907.0,99.1333,99.1524,98.875,99.0855,84907.0
2018-03-01 09:40:00,103.59,103.59,103.27,103.32,81129.0,99.0855,99.0855,98.7794,98.8272,81129.0
2018-03-01 09:45:00,103.3,103.76,103.3,103.69,138384.0,98.8081,99.2481,98.8081,99.1811,138384.0
2018-03-01 09:50:00,103.69,103.83,103.57,103.58,151699.0,99.1811,99.315,99.0663,99.0759,151699.0
2018-03-01 09:55:00,103.58,103.64,103.42,103.51,93389.0,99.0759,99.1333,98.9229,99.0089,93389.0
2018-03-01 10:00:00,103.52,103.84,103.44,103.8,72890.0,99.0185,99.3246,98.942,99.2863,72890.0
2018-03-01 10:05:00,103.78,103.91,103.63,103.63,83100.0,99.2672,99.3916,99.1237,99.1237,83100.0
2018-03-01 10:10:00,103.62,103.64,103.37,103.53,75479.0,99.1142,99.1333,98.875,99.0281,75479.0
2018-03-01 10:15:00,103.53,103.62,103.36,103.49,61145.0,99.0281,99.1142,98.8655,98.9898,61145.0
2018-03-01 10:20:00,103.47,103.49,103.26,103.44,91880.0,98.9707,98.9898,98.7698,98.942,91880.0
2018-03-01 10:25:00,103.44,103.59,103.34,103.51,64722.0,98.942,99.0855,98.8463,99.0089,64722.0
2018-03-01 10:30:00,103.51,103.93,103.46,103.9,100578.0,99.0089,99.4107,98.9611,99.382,100578.0
2018-03-01 10:35:00,103.9,104.03,103.78,103.86,101338.0,99.382,99.5063,99.2672,99.3437,101338.0
2018-03-01 10:40:00,103.88,103.95,103.67,103.79,74690.0,99.3629,99.4298,99.162,99.2768,74690.0
2018-03-01 10:45:00,103.78,103.9,103.72,103.8,71106.0,99.2672,99.382,99.2098,99.2863,71106.0
2018-03-01 10:50:00,103.79,103.81,103.66,103.68,55335.0,99.2768,99.2959,99.1524,99.1716,55335.0
2018-03-01 10:55:00,103.67,103.68,103.39,103.43,78438.0,99.162,99.1716,98.8942,98.9324,78438.0
2018-03-01 11:00:00,103.45,103.66,103.42,103.58,38112.0,98.9516,99.1524,98.9229,99.0759,38112.0
2018-03-01 11:05:00,103.58,103.67,103.52,103.57,37340.0,99.0759,99.162,99.0185,99.0663,37340.0
2018-03-01 11:10:00,103.57,103.59,103.34,103.45,49409.0,99.0663,99.0855,98.8463,98.9516,49409.0
2018-03-01 11:15:00,103.46,103.66,103.46,103.65,30018.0,98.9611,99.1524,98.9611,99.1429,30018.0
2018-03-01 11:20:00,103.67,103.76,103.61,103.66,52683.0,99.162,99.2481,99.1046,99.1524,52683.0
2018-03-01 11:25:00,103.66,103.67,103.26,103.34,48958.0,99.1524,99.162,98.7698,98.8463,48958.0
2018-03-01 11:30:00,103.35,103.43,103.22,103.42,47259.0,98.8559,98.9324,98.7316,98.9229,47259.0
2018-03-01 11:35:00,103.43,103.48,103.24,103.36,43970.0,98.9324,98.9803,98.7507,98.8655,43970.0
2018-03-01 11:40:00,103.36,103.55,103.3,103.49,74054.0,98.8655,99.0472,98.8081,98.9898,74054.0
2018-03-01 11:45:00,103.49,103.54,103.3,103.3,95870.0,98.9898,99.0376,98.8081,98.8081,95870.0
2018-03-01 11:50:00,103.3,103.5,103.29,103.47,36230.0,98.8081,98.9994,98.7985,98.9707,36230.0
2018-03-01 11:55:00,103.49,103.65,103.37,103.39,63240.0,98.9898,99.1429,98.875,98.8942,63240.0
2018-03-01 12:00:00,103.4,103.46,103.19,103.21,49646.0,98.9037,98.9611,98.7029,98.722,49646.0
2018-03-01 12:05:00,103.19,103.31,103.1,103.21,61312.0,98.7029,98.8176,98.6168,98.722,61312.0
2018-03-01 12:10:00,103.19,103.21,103.09,103.11,50561.0,98.7029,98.722,98.6072,98.6263,50561.0
2018-03-01 12:15:00,103.11,103.13,102.97,103.02,88586.0,98.6263,98.6455,98.4924,98.5403,88586.0
2018-03-01 12:20:00,103.01,103.01,102.81,102.85,72791.0,98.5307,98.5307,98.3394,98.3776,72791.0
2018-03-01 12:25:00,102.86,102.98,102.76,102.89,50078.0,98.3872,98.502,98.2916,98.4159,50078.0
2018-03-01 12:30:00,102.88,102.88,102.59,102.7,72339.0,98.4063,98.4063,98.129,98.2342,72339.0
2018-03-01 12:35:00,102.7,102.81,102.61,102.7,32691.0,98.2342,98.3394,98.1481,98.2342,32691.0
2018-03-01 12:40:00,102.7,102.79,102.58,102.69,45206.0,98.2342,98.3203,98.1194,98.2246,45206.0
2018-03-01 12:45:00,102.66,102.77,102.52,102.77,59109.0,98.1959,98.3011,98.062,98.3011,59109.0
2018-03-01 12:50:00,102.79,102.79,102.5,102.66,59689.0,98.3203,98.3203,98.0429,98.1959,59689.0
2018-03-01 12:55:00,102.66,102.66,102.46,102.54,92989.0,98.1959,98.1959,98.0046,98.0811,92989.0
2018-03-01 13:00:00,102.49,102.5,101.94,102.04,170433.0,98.0333,98.0429,97.5072,97.6029,170433.0
2018-03-01 13:05:00,102.04,102.15,101.9,101.99,137272.0,97.6029,97.7081,97.469,97.555,137272.0
2018-03-01 13:10:00,101.99,102.08,101.84,102.05,92768.0,97.555,97.6411,97.4116,97.6124,92768.0
2018-03-01 13:15:00,102.04,102.2,102.0,102.16,92316.0,97.6029,97.7559,97.5646,97.7177,92316.0
2018-03-01 13:20:00,102.15,102.15,101.98,102.06,123971.0,97.7081,97.7081,97.5455,97.622,123971.0
2018-03-01 13:25:00,102.08,102.35,102.06,102.28,91924.0,97.6411,97.8994,97.622,97.8324,91924.0
2018-03-01 13:30:00,102.25,102.48,102.23,102.25,98249.0,97.8037,98.0237,97.7846,97.8037,98249.0
2018-03-01 13:35:00,102.24,102.35,102.24,102.27,74504.0,97.7942,97.8994,97.7942,97.8229,74504.0
2018-03-01 13:40:00,102.28,102.3,102.02,102.03,126204.0,97.8324,97.8516,97.5837,97.5933,126204.0
2018-03-01 13:45:00,102.03,102.03,101.8,101.94,62780.0,97.5933,97.5933,97.3733,97.5072,62780.0
2018-03-01 13:50:00,101.94,102.04,101.85,101.85,82449.0,97.5072,97.6029,97.4211,97.4211,82449.0
2018-03-01 13:55:00,101.85,101.87,101.67,101.67,93155.0,97.4211,97.4403,97.249,97.249,93155.0
2018-03-01 14:00:00,101.68,101.74,101.33,101.54,182460.0,97.2585,97.3159,96.9237,97.1246,182460.0
2018-03-01 14:05:00,101.55,101.79,101.4,101.7,109920.0,97.1342,97.3637,96.9907,97.2777,109920.0
2018-03-01 14:10:00,101.65,101.66,101.33,101.39,83656.0,97.2298,97.2394,96.9237,96.9811,83656.0
2018-03-01 14:15:00,101.38,101.81,101.36,101.77,103591.0,96.9716,97.3829,96.9524,97.3446,103591.0
2018-03-01 14:20:00,101.8,101.97,101.72,101.89,94390.0,97.3733,97.5359,97.2968,97.4594,94390.0
2018-03-01 14:25:00,101.92,102.12,101.75,102.02,97161.0,97.4881,97.6794,97.3255,97.5837,97161.0
2018-03-01 14:30:00,102.02,102.07,101.76,101.95,70034.0,97.5837,97.6316,97.335,97.5168,70034.0
2018-03-01 14:35:00,101.96,102.02,101.78,101.81,71563.0,97.5264,97.5837,97.3542,97.3829,71563.0
2018-03-01 14:40:00,101.82,102.08,101.75,101.96,108138.0,97.3924,97.6411,97.3255,97.5264,108138.0
2018-03-01 14:45:00,101.95,102.03,101.76,101.8,94787.0,97.5168,97.5933,97.335,97.3733,94787.0
2018-03-01 14:50:00,101.81,102.03,101.76,101.92,144907.0,97.3829,97.5933,97.335,97.4881,144907.0
2018-03-01 14:55:00,101.92,102.0,101.82,101.94,97163.0,97.4881,97.5646,97.3924,97.5072,97163.0
2018-03-01 15:00:00,101.93,102.0,101.68,101.74,96565.0,97.4977,97.5646,97.2585,97.3159,96565.0
2018-03-01 15:05:00,101.74,102.13,101.71,102.1,126876.0,97.3159,97.689,97.2872,97.6603,126876.0
2018-03-01 15:10:00,102.11,102.57,102.03,102.46,127012.0,97.6698,98.1098,97.5933,98.0046,127012.0
2018-03-01 15:15:00,102.47,102.54,102.31,102.54,103731.0,98.0142,98.0811,97.8611,98.0811,103731.0
2018-03-01 15:20:00,102.55,102.61,102.29,102.36,103118.0,98.0907,98.1481,97.842,97.909,103118.0
2018-03-01 15:25:00,102.35,102.53,102.33,102.45,102539.0,97.8994,98.0716,97.8803,97.995,102539.0
2018-03-01 15:30:00,102.45,102.56,102.11,102.28,150180.0,97.995,98.1003,97.6698,97.8324,150180.0
2018-03-01 15:35:00,102.28,102.3,101.95,102.0,149747.0,97.8324,97.8516,97.5168,97.5646,149747.0
2018-03-01 15:40:00,101.99,102.17,101.93,102.05,191541.0,97.555,97.7272,97.4977,97.6124,191541.0
2018-03-01 15:45:00,102.07,102.37,101.98,102.35,221414.0,97.6316,97.9185,97.5455,97.8994,221414.0
2018-03-01 15:50:00,102.36,102.55,102.28,102.43,292095.0,97.909,98.0907,97.8324,97.9759,292095.0
2018-03-01 15:55:00,102.44,102.71,102.29,102.43,678328.0,97.9855,98.2437,97.842,97.9759,678328.0
2018-03-02 09:30:00,102.0,102.5,101.91,102.32,199877.0,97.5646,98.0429,97.4785,97.8707,199877.0
2018-03-02 09:35:00,102.38,102.38,101.8,101.9,135288.0,97.9281,97.9281,97.3733,97.469,135288.0
2018-03-02 09:40:00,101.88,102.14,101.81,101.83,120781.0,97.4498,97.6985,97.3829,97.402,120781.0
2018-03-02 09:45:00,101.85,101.85,101.44,101.63,167639.0,97.4211,97.4211,97.029,97.2107,167639.0
2018-03-02 09:50:00,101.63,102.04,101.63,101.85,148228.0,97.2107,97.6029,97.2107,97.4211,148228.0
2018-03-02 09:55:00,101.85,101.91,101.73,101.78,140215.0,97.4211,97.4785,97.3064,97.3542,140215.0
2018-03-02 10:00:00,101.75,102.0,101.72,101.97,150063.0,97.3255,97.5646,97.2968,97.5359,150063.0
2018-03-02 10:05:00,101.96,101.96,101.7,101.85,93990.0,97.5264,97.5264,97.2777,97.4211,93990.0
2018-03-02 10:10:00,101.83,101.88,101.66,101.79,125892.0,97.402,97.4498,97.2394,97.3637,125892.0
2018-03-02 10:15:00,101.79,101.99,101.71,101.86,110397.0,97.3637,97.555,97.2872,97.4307,110397.0
2018-03-02 10:20:00,101.86,102.01,101.8,101.81,138529.0,97.4307,97.5742,97.3733,97.3829,138529.0
2018-03-02 10:25:00,101.83,101.94,101.78,101.88,75530.0,97.402,97.5072,97.3542,97.4498,75530.0
2018-03-02 10:30:00,101.89,102.07,101.78,102.03,92077.0,97.4594,97.6316,97.3542,97.5933,92077.0
2018-03-02 10:35:00,102.04,102.07,101.79,101.83,50190.0,97.6029,97.6316,97.3637,97.402,50190.0
2018-03-02 10:40:00,101.81,102.0,101.79,101.97,76874.0,97.3829,97.5646,97.3637,97.5359,76874.0
2018-03-02 10:45:00,101.95,102.02,101.86,101.88,96891.0,97.5168,97.5837,97.4307,97.4498,96891.0
2018-03-02 10:50:00,101.87,101.92,101.77,101.84,81624.0,97.4403,97.4881,97.3446,97.4116,81624.0
2018-03-02 10:55:00,101.87,101.96,101.81,101.83,129822.0,97.4403,97.5264,97.3829,97.402,129822.0
2018-03-02 11:00:00,101.81,101.92,101.81,101.84,70381.0,97.3829,97.4881,97.3829,97.4116,70381.0
2018-03-02 11:05:00,101.82,101.97,101.76,101.93,71646.0,97.3924,97.5359,97.335,97.4977,71646.0
2018-03-02 11:10:00,101.93,101.98,101.83,101.83,50136.0,97.4977,97.5455,97.402,97.402,50136.0
2018-03-02 11:15:00,101.82,101.9,101.69,101.72,85554.0,97.3924,97.469,97.2681,97.2968,85554.0
2018-03-02 11:20:00,101.72,101.8,101.64,101.8,38834.0,97.2968,97.3733,97.2203,97.3733,38834.0
2018-03-02 11:25:00,101.81,101.98,101.81,101.85,94806.0,97.3829,97.5455,97.3829,97.4211,94806.0
2018-03-02 11:30:00,101.85,101.91,101.76,101.79,91263.0,97.4211,97.4785,97.335,97.3637,91263.0
2018-03-02 11:35:00,101.8,101.82,101.7,101.8,122356.0,97.3733,97.3924,97.2777,97.3733,122356.0
2018-03-02 11:40:00,101.8,102.01,101.78,101.99,81573.0,97.3733,97.5742,97.3542,97.555,81573.0
2018-03-02 11:45:00,101.98,102.1,101.95,102.04,59248.0,97.5455,97.6603,97.5168,97.6029,59248.0
2018-03-02 11:50:00,102.06,102.1,101.9,101.97,76949.0,97.622,97.6603,97.469,97.5359,76949.0
2018-03-02 11:55:00,101.98,102.18,101.94,102.17,60905.0,97.5455,97.7368,97.5072,97.7272,60905.0
2018-03-02 12:00:00,102.17,102.33,102.14,102.22,46664.0,97.7272,97.8803,97.6985,97.775,46664.0
2018-03-02 12:05:00,102.24,102.25,102.05,102.13,61025.0,97.7942,97.8037,97.6124,97.689,61025.0
2018-03-02 12:10:00,102.13,102.15,101.97,102.09,49794.0,97.689,97.7081,97.5359,97.6507,49794.0
2018-03-02 12:15:00,102.09,102.15,102.03,102.13,36795.0,97.6507,97.7081,97.5933,97.689,36795.0
2018-03-02 12:20:00,102.14,102.4,102.1,102.38,33623.0,97.6985,97.9472,97.6603,97.9281,33623.0
2018-03-02 12:25:00,102.43,102.49,102.28,102.47,81509.0,97.9759,98.0333,97.8324,98.0142,81509.0
2018-03-02 12:30:00,102.48,102.5,102.21,102.25,49198.0,98.0237,98.0429,97.7655,97.8037,49198.0
2018-03-02 12:35:00,102.24,102.44,102.23,102.31,67802.0,97.7942,97.9855,97.7846,97.8611,67802.0
2018-03-02 12:40:00,102.31,102.6,102.3,102.5,63431.0,97.8611,98.1385,97.8516,98.0429,63431.0
2018-03-02 12:45:00,102.51,102.7,102.47,102.69,45691.0,98.0524,98.2342,98.0142,98.2246,45691.0
2018-03-02 12:50:00,102.7,102.76,102.66,102.67,69664.0,98.2342,98.2916,98.1959,98.2055,69664.0
2018-03-02 12:55:00,102.66,102.66,102.47,102.51,73558.0,98.1959,98.1959,98.0142,98.0524,73558.0
2018-03-02 13:00:00,102.52,102.66,102.45,102.64,37616.0,98.062,98.1959,97.995,98.1768,37616.0
2018-03-02 13:05:00,102.62,102.64,102.46,102.49,49433.0,98.1577,98.1768,98.0046,98.0333,49433.0
2018-03-02 13:10:00,102.48,102.53,102.26,102.29,36129.0,98.0237,98.0716,97.8133,97.842,36129.0
2018-03-02 13:15:00,102.28,102.35,102.18,102.26,68274.0,97.8324,97.8994,97.7368,97.8133,68274.0
2018-03-02 13:20:00,102.27,102.3,102.08,102.1,53319.0,97.8229,97.8516,97.6411,97.6603,53319.0
2018-03-02 13:25:00,102.11,102.21,102.1,102.13,36581.0,97.6698,97.7655,97.6603,97.689,36581.0
2018-03-02 13:30:00,102.13,102.21,101.98,102.06,49851.0,97.689,97.7655,97.5455,97.622,49851.0
2018-03-02 13:35:00,102.04,102.08,101.93,102.06,48554.0,97.6029,97.6411,97.4977,97.622,48554.0
2018-03-02 13:40:00,102.06,102.11,101.95,102.01,49780.0,97.622,97.6698,97.5168,97.5742,49780.0
2018-03-02 13:45:00,102.0,102.11,101.99,102.1,35370.0,97.5646,97.6698,97.555,97.6603,35370.0
2018-03-02 13:50:00,102.11,102.19,102.09,102.15,24265.0,97.6698,97.7463,97.6507,97.7081,24265.0
2018-03-02 13:55:00,102.11,102.25,102.08,102.15,128972.0,97.6698,97.8037,97.6411,97.7081,128972.0
2018-03-02 14:00:00,102.16,102.35,102.12,102.31,64224.0,97.7177,97.8994,97.6794,97.8611,64224.0
2018-03-02 14:05:00,102.31,102.42,102.29,102.36,40154.0,97.8611,97.9663,97.842,97.909,40154.0
2018-03-02 14:10:00,102.37,102.48,102.36,102.39,35083.0,97.9185,98.0237,97.909,97.9377,35083.0
2018-03-02 14:15:00,102.4,102.47,102.33,102.34,52183.0,97.9472,98.0142,97.8803,97.8898,52183.0
2018-03-02 14:20:00,102.36,102.4,102.27,102.29,46069.0,97.909,97.9472,97.8229,97.842,46069.0
2018-03-02 14:25:00,102.28,102.4,102.28,102.37,51623.0,97.8324,97.9472,97.8324,97.9185,51623.0
2018-03-02 14:30:00,102.37,102.4,102.18,102.19,85149.0,97.9185,97.9472,97.7368,97.7463,85149.0
2018-03-02 14:35:00,102.19,102.38,102.19,102.38,59133.0,97.7463,97.9281,97.7463,97.9281,59133.0
2018-03-02 14:40:00,102.37,102.44,102.3,102.39,35166.0,97.9185,97.9855,97.8516,97.9377,35166.0
2018-03-02 14:45:00,102.38,102.49,102.38,102.49,33682.0,97.9281,98.0333,97.9281,98.0333,33682.0
2018-03-02 14:50:00,102.5,102.61,102.47,102.53,43153.0,98.0429,98.1481,98.0142,98.0716,43153.0
2018-03-02 14:55:00,102.53,102.54,102.46,102.47,49208.0,98.0716,98.0811,98.0046,98.0142,49208.0
2018-03-02 15:00:00,102.46,102.47,102.25,102.27,60950.0,98.0046,98.0142,97.8037,97.8229,60950.0
2018-03-02 15:05:00,102.27,102.45,102.23,102.44,62303.0,97.8229,97.995,97.7846,97.9855,62303.0
2018-03-02 15:10:00,102.45,102.46,102.33,102.36,49795.0,97.995,98.0046,97.8803,97.909,49795.0
2018-03-02 15:15:00,102.35,102.46,102.29,102.44,61878.0,97.8994,98.0046,97.842,97.9855,61878.0
2018-03-02 15:20:00,102.45,102.54,102.36,102.47,56472.0,97.995,98.0811,97.909,98.0142,56472.0
2018-03-02 15:25:00,102.46,102.62,102.46,102.55,40182.0,98.0046,98.1577,98.0046,98.0907,40182.0
2018-03-02 15:30:00,102.56,102.7,102.54,102.64,49659.0,98.1003,98.2342,98.0811,98.1768,49659.0
2018-03-02 15:35:00,102.63,102.83,102.6,102.8,53976.0,98.1672,98.3585,98.1385,98.3298,53976.0
2018-03-02 15:40:00,102.83,102.94,102.74,102.91,71194.0,98.3585,98.4637,98.2724,98.435,71194.0
2018-03-02 15:45:00,102.91,102.93,102.79,102.92,173605.0,98.435,98.4542,98.3203,98.4446,173605.0
2018-03-02 15:50:00,102.94,103.09,102.93,103.02,388504.0,98.4637,98.6072,98.4542,98.5403,388504.0
2018-03-02 15:55:00,103.02,103.17,102.95,102.97,391141.0,98.5403,98.6837,98.4733,98.4924,391141.0
2018-03-05 09:30:00,102.71,102.95,102.61,102.7,171326.0,98.2437,98.4733,98.1481,98.2342,171326.0
2018-03-05 09:35:00,102.76,102.91,102.69,102.89,59757.0,98.2916,98.435,98.2246,98.4159,59757.0
2018-03-05 09:40:00,102.91,103.02,102.8,102.83,70453.0,98.435,98.5403,98.3298,98.3585,70453.0
2018-03-05 09:45:00,102.8,102.84,102.61,102.65,46005.0,98.3298,98.3681,98.1481,98.1863,46005.0
2018-03-05 09:50:00,102.65,102.73,102.56,102.69,56570.0,98.1863,98.2629,98.1003,98.2246,56570.0
2018-03-05 09:55:00,102.69,102.83,102.5,102.5,87579.0,98.2246,98.3585,98.0429,98.0429,87579.0
2018-03-05 10:00:00,102.51,102.69,102.51,102.67,49719.0,98.0524,98.2246,98.0524,98.2055,49719.0
2018-03-05 10:05:00,102.66,102.74,102.45,102.46,43717.0,98.1959,98.2724,97.995,98.0046,43717.0
2018-03-05 10:10:00,102.44,102.59,102.42,102.48,52979.0,97.9855,98.129,97.9663,98.0237,52979.0
2018-03-05 10:15:00,102.48,102.7,102.47,102.65,64036.0,98.0237,98.2342,98.0142,98.1863,64036.0
2018-03-05 10:20:00,102.66,102.74,102.55,102.56,73794.0,98.1959,98.2724,98.0907,98.1003,73794.0
2018-03-05 10:25:00,102.57,102.89,102.56,102.86,44869.0,98.1098,98.4159,98.1003,98.3872,44869.0
2018-03-05 10:30:00,102.87,102.99,102.85,102.92,65392.0,98.3968,98.5116,98.3776,98.4446,65392.0
2018-03-05 10:35:00,102.92,103.04,102.89,103.03,46684.0,98.4446,98.5594,98.4159,98.5498,46684.0
2018-03-05 10:40:00,103.04,103.1,102.96,103.07,55989.0,98.5594,98.6168,98.4829,98.5881,55989.0
2018-03-05 10:45:00,103.1,103.19,103.08,103.18,53545.0,98.6168,98.7029,98.5976,98.6933,53545.0
2018-03-05 10:50:00,103.18,103.24,103.07,103.12,38542.0,98.6933,98.7507,98.5881,98.6359,38542.0
2018-03-05 10:55:00,103.11,103.32,103.11,103.24,41559.0,98.6263,98.8272,98.6263,98.7507,41559.0
2018-03-05 11:00:00,103.23,103.38,103.21,103.27,75505.0,98.7411,98.8846,98.722,98.7794,75505.0
2018-03-05 11:05:00,103.25,103.55,103.25,103.52,41477.0,98.7603,99.0472,98.7603,99.0185,41477.0
2018-03-05 11:10:00,103.53,103.58,103.43,103.43,42881.0,99.0281,99.0759,98.9324,98.9324,42881.0
2018-03-05 11:15:00,103.44,103.45,103.28,103.39,40109.0,98.942,98.9516,98.789,98.8942,40109.0
2018-03-05 11:20:00,103.42,103.67,103.41,103.6,56411.0,98.9229,99.162,98.9133,99.095,56411.0
2018-03-05 11:25:00,103.6,103.69,103.52,103.53,45657.0,99.095,99.1811,99.0185,99.0281,45657.0
2018-03-05 11:30:00,103.53,103.54,103.33,103.37,91506.0,99.0281,99.0376,98.8368,98.875,91506.0
2018-03-05 11:35:00,103.37,103.49,103.33,103.45,69449.0,98.875,98.9898,98.8368,98.9516,69449.0
2018-03-05 11:40:00,103.45,103.59,103.44,103.54,78546.0,98.9516,99.0855,98.942,99.0376,78546.0
2018-03-05 11:45:00,103.56,103.65,103.47,103.59,73488.0,99.0568,99.1429,98.9707,99.0855,73488.0
2018-03-05 11:50:00,103.59,103.73,103.57,103.7,60362.0,99.0855,99.2194,99.0663,99.1907,60362.0
2018-03-05 11:55:00,103.7,103.78,103.64,103.72,36705.0,99.1907,99.2672,99.1333,99.2098,36705.0
2018-03-05 12:00:00,103.72,103.87,103.71,103.78,39105.0,99.2098,99.3533,99.2003,99.2672,39105.0
2018-03-05 12:05:00,103.77,103.82,103.72,103.77,26012.0,99.2576,99.3055,99.2098,99.2576,26012.0
2018-03-05 12:10:00,103.78,103.86,103.73,103.77,24093.0,99.2672,99.3437,99.2194,99.2576,24093.0
2018-03-05 12:15:00,103.76,103.91,103.76,103.83,39021.0,99.2481,99.3916,99.2481,99.315,39021.0
2018-03-05 12:20:00,103.83,103.88,103.74,103.83,34677.0,99.315,99.3629,99.2289,99.315,34677.0
2018-03-05 12:25:00,103.81,103.87,103.67,103.77,57214.0,99.2959,99.3533,99.162,99.2576,57214.0
2018-03-05 12:30:00,103.78,103.84,103.6,103.63,66453.0,99.2672,99.3246,99.095,99.1237,66453.0
2018-03-05 12:35:00,103.63,103.63,103.5,103.58,63031.0,99.1237,99.1237,98.9994,99.0759,63031.0
2018-03-05 12:40:00,103.6,103.63,103.53,103.56,40982.0,99.095,99.1237,99.0281,99.0568,40982.0
2018-03-05 12:45:00,103.57,103.62,103.53,103.55,82634.0,99.0663,99.1142,99.0281,99.0472,82634.0
2018-03-05 12:50:00,103.56,103.69,103.46,103.65,65718.0,99.0568,99.1811,98.9611,99.1429,65718.0
2018-03-05 12:55:00,103.66,103.8,103.61,103.75,27566.0,99.1524,99.2863,99.1046,99.2385,27566.0
2018-03-05 13:00:00,103.77,103.87,103.75,103.82,44858.0,99.2576,99.3533,99.2385,99.3055,44858.0
2018-03-05 13:05:00,103.82,103.86,103.78,103.84,40714.0,99.3055,99.3437,99.2672,99.3246,40714.0
2018-03-05 13:10:00,103.85,103.97,103.85,103.86,31729.0,99.3342,99.4489,99.3342,99.3437,31729.0
2018-03-05 13:15:00,103.86,103.9,103.67,103.69,32161.0,99.3437,99.382,99.162,99.1811,32161.0
2018-03-05 13:20:00,103.7,103.72,103.52,103.6,93466.0,99.1907,99.2098,99.0185,99.095,93466.0
2018-03-05 13:25:00,103.6,103.66,103.5,103.52,29876.0,99.095,99.1524,98.9994,99.0185,29876.0
2018-03-05 13:30:00,103.51,103.56,103.3,103.34,50276.0,99.0089,99.0568,98.8081,98.8463,50276.0
2018-03-05 13:35:00,103.33,103.44,103.25,103.31,30704.0,98.8368,98.942,98.7603,98.8176,30704.0
2018-03-05 13:40:00,103.31,103.44,103.3,103.33,30774.0,98.8176,98.942,98.8081,98.8368,30774.0
2018-03-05 13:45:00,103.33,103.37,103.23,103.28,49587.0,98.8368,98.875,98.7411,98.789,49587.0
2018-03-05 13:50:00,103.29,103.38,103.29,103.36,32066.0,98.7985,98.8846,98.7985,98.8655,32066.0
2018-03-05 13:55:00,103.34,103.47,103.32,103.45,35426.0,98.8463,98.9707,98.8272,98.9516,35426.0
2018-03-05 14:00:00,103.46,103.55,103.44,103.45,31537.0,98.9611,99.0472,98.942,98.9516,31537.0
2018-03-05 14:05:00,103.45,103.48,103.4,103.48,70412.0,98.9516,98.9803,98.9037,98.9803,70412.0
2018-03-05 14:10:00,103.49,103.51,103.32,103.35,52411.0,98.9898,99.0089,98.8272,98.8559,52411.0
2018-03-05 14:15:00,103.36,103.45,103.17,103.19,58877.0,98.8655,98.9516,98.6837,98.7029,58877.0
2018-03-05 14:20:00,103.19,103.28,103.19,103.27,26140.0,98.7029,98.789,98.7029,98.7794,26140.0
2018-03-05 14:25:00,103.28,103.5,103.28,103.41,22833.0,98.789,98.9994,98.789,98.9133,22833.0
2018-03-05 14:30:00,103.41,103.51,103.38,103.39,20768.0,98.9133,99.0089,98.8846,98.8942,20768.0
2018-03-05 14:35:00,103.4,103.58,103.31,103.55,30307.0,98.9037,99.0759,98.8176,99.0472,30307.0
2018-03-05 14:40:00,103.57,103.7,103.56,103.65,28477.0,99.0663,99.1907,99.0568,99.1429,28477.0
2018-03-05 14:45:00,103.66,103.66,103.56,103.63,31878.0,99.1524,99.1524,99.0568,99.1237,31878.0
2018-03-05 14:50:00,103.63,103.64,103.55,103.55,32182.0,99.1237,99.1333,99.0472,99.0472,32182.0
2018-03-05 14:55:00,103.56,103.61,103.53,103.58,40880.0,99.0568,99.1046,99.0281,99.0759,40880.0
2018-03-05 15:00:00,103.58,103.63,103.56,103.58,30385.0,99.0759,99.1237,99.0568,99.0759,30385.0
2018-03-05 15:05:00,103.57,103.73,103.57,103.62,80708.0,99.0663,99.2194,99.0663,99.1142,80708.0
2018-03-05 15:10:00,103.62,103.66,103.59,103.62,41990.0,99.1142,99.1524,99.0855,99.1142,41990.0
2018-03-05 15:15:00,103.61,103.75,103.6,103.74,45529.0,99.1046,99.2385,99.095,99.2289,45529.0
2018-03-05 15:20:00,103.75,103.79,103.71,103.78,32881.0,99.2385,99.2768,99.2003,99.2672,32881.0
2018-03-05 15:25:00,103.79,103.79,103.6,103.65,35242.0,99.2768,99.2768,99.095,99.1429,35242.0
2018-03-05 15:30:00,103.64,103.73,103.55,103.69,49581.0,99.1333,99.2194,99.0472,99.1811,49581.0
2018-03-05 15:35:00,103.7,103.7,103.63,103.66,43404.0,99.1907,99.1907,99.1237,99.1524,43404.0
2018-03-05 15:40:00,103.65,103.84,103.63,103.73,74059.0,99.1429,99.3246,99.1237,99.2194,74059.0
2018-03-05 15:45:00,103.74,103.76,103.58,103.58,89076.0,99.2289,99.2481,99.0759,99.0759,89076.0
2018-03-05 15:50:00,103.57,103.57,103.46,103.55,130407.0,99.0663,99.0663,98.9611,99.0472,130407.0
2018-03-05 15:55:00,103.54,103.63,103.42,103.43,314473.0,99.0376,99.1237,98.9229,98.9324,314473.0
2018-03-06 09:30:00,104.0,104.36,103.94,104.32,233544.0,99.4776,99.822,99.4203,99.7837,233544.0
2018-03-06 09:35:00,104.31,104.31,104.0,104.12,77078.0,99.7742,99.7742,99.4776,99.5924,77078.0
2018-03-06 09:40:00,104.09,104.24,104.02,104.15,82635.0,99.5637,99.7072,99.4968,99.6211,82635.0
2018-03-06 09:45:00,104.14,104.32,104.11,104.32,66170.0,99.6116,99.7837,99.5829,99.7837,66170.0
2018-03-06 09:50:00,104.32,104.39,104.11,104.22,78583.0,99.7837,99.8507,99.5829,99.6881,78583.0
2018-03-06 09:55:00,104.22,104.31,104.12,104.12,68506.0,99.6881,99.7742,99.5924,99.5924,68506.0
2018-03-06 10:00:00,104.12,104.17,103.89,103.91,59611.0,99.5924,99.6403,99.3724,99.3916,59611.0
2018-03-06 10:05:00,103.9,104.03,103.74,103.75,55110.0,99.382,99.5063,99.2289,99.2385,55110.0
2018-03-06 10:10:00,103.75,103.8,103.66,103.72,35880.0,99.2385,99.2863,99.1524,99.2098,35880.0
2018-03-06 10:15:00,103.72,103.75,103.62,103.74,44060.0,99.2098,99.2385,99.1142,99.2289,44060.0
2018-03-06 10:20:00,103.74,103.9,103.73,103.86,48352.0,99.2289,99.382,99.2194,99.3437,48352.0
2018-03-06 10:25:00,103.86,103.99,103.82,103.92,32579.0,99.3437,99.4681,99.3055,99.4011,32579.0
2018-03-06 10:30:00,103.93,104.08,103.93,103.97,39625.0,99.4107,99.5542,99.4107,99.4489,39625.0
2018-03-06 10:35:00,103.98,104.04,103.94,103.98,36347.0,99.4585,99.5159,99.4203,99.4585,36347.0
2018-03-06 10:40:00,103.96,103.98,103.75,103.9,40725.0,99.4394,99.4585,99.2385,99.382,40725.0
2018-03-06 10:45:00,103.9,103.92,103.8,103.8,44286.0,99.382,99.4011,99.2863,99.2863,44286.0
2018-03-06 10:50:00,103.8,103.82,103.54,103.6,55422.0,99.2863,99.3055,99.0376,99.095,55422.0
2018-03-06 10:55:00,103.59,103.71,103.51,103.64,58285.0,99.0855,99.2003,99.0089,99.1333,58285.0
2018-03-06 11:00:00,103.61,103.82,103.56,103.68,62383.0,99.1046,99.3055,99.0568,99.1716,62383.0
2018-03-06 11:05:00,103.68,103.76,103.65,103.71,77977.0,99.1716,99.2481,99.1429,99.2003,77977.0
2018-03-06 11:10:00,103.72,103.77,103.56,103.76,59212.0,99.2098,99.2576,99.0568,99.2481,59212.0
2018-03-06 11:15:00,103.75,103.8,103.58,103.73,38405.0,99.2385,99.2863,99.0759,99.2194,38405.0
2018-03-06 11:20:00,103.73,103.73,103.55,103.61,46895.0,99.2194,99.2194,99.0472,99.1046,46895.0
2018-03-06 11:25:00,103.6,103.72,103.54,103.63,44042.0,99.095,99.2098,99.0376,99.1237,44042.0
2018-03-06 11:30:00,103.63,103.76,103.61,103.68,39657.0,99.1237,99.2481,99.1046,99.1716,39657.0
2018-03-06 11:35:00,103.66,103.75,103.66,103.69,32816.0,99.1524,99.2385,99.1524,99.1811,32816.0
2018-03-06 11:40:00,103.69,103.91,103.63,103.83,45358.0,99.1811,99.3916,99.1237,99.315,45358.0
2018-03-06 11:45:00,103.83,103.92,103.82,103.87,36176.0,99.315,99.4011,99.3055,99.3533,36176.0
2018-03-06 11:50:00,103.86,103.95,103.84,103.91,27900.0,99.3437,99.4298,99.3246,99.3916,27900.0
2018-03-06 11:55:00,103.92,104.05,103.87,104.01,36498.0,99.4011,99.5255,99.3533,99.4872,36498.0
2018-03-06 12:00:00,104.0,104.11,104.0,104.1,37205.0,99.4776,99.5829,99.4776,99.5733,37205.0
2018-03-06 12:05:00,104.09,104.1,103.95,104.04,22017.0,99.5637,99.5733,99.4298,99.5159,22017.0
2018-03-06 12:10:00,104.05,104.15,104.02,104.09,56040.0,99.5255,99.6211,99.4968,99.5637,56040.0
2018-03-06 12:15:00,104.09,104.13,104.05,104.09,25151.0,99.5637,99.602,99.5255,99.5637,25151.0
2018-03-06 12:20:00,104.09,104.12,103.95,104.01,23276.0,99.5637,99.5924,99.4298,99.4872,23276.0
2018-03-06 12:25:00,104.0,104.05,103.98,104.01,21613.0,99.4776,99.5255,99.4585,99.4872,21613.0
2018-03-06 12:30:00,104.01,104.05,103.95,104.02,18029.0,99.4872,99.5255,99.4298,99.4968,18029.0
2018-03-06 12:35:00,104.03,104.17,104.03,104.14,134820.0,99.5063,99.6403,99.5063,99.6116,134820.0
2018-03-06 12:40:00,104.14,104.3,104.12,104.25,28596.0,99.6116,99.7646,99.5924,99.7168,28596.0
2018-03-06 12:45:00,104.25,104.25,104.15,104.24,28708.0,99.7168,99.7168,99.6211,99.7072,28708.0
2018-03-06 12:50:00,104.23,104.37,104.23,104.28,32941.0,99.6976,99.8316,99.6976,99.7455,32941.0
2018-03-06 12:55:00,104.27,104.58,104.25,104.58,118909.0,99.7359,100.0324,99.7168,100.0324,118909.0
2018-03-06 13:00:00,104.58,104.66,104.53,104.54,37564.0,100.0324,100.1089,99.9846,99.9942,37564.0
2018-03-06 13:05:00,104.54,104.73,104.52,104.67,59669.0,99.9942,100.1759,99.975,100.1185,59669.0
2018-03-06 13:10:00,104.67,104.83,104.66,104.81,76364.0,100.1185,100.2716,100.1089,100.2524,76364.0
2018-03-06 13:15:00,104.82,104.87,104.63,104.67,115020.0,100.262,100.3098,100.0802,100.1185,115020.0
2018-03-06 13:20:00,104.66,104.79,104.59,104.71,29850.0,100.1089,100.2333,100.042,100.1568,29850.0
2018-03-06 13:25:00,104.71,104.74,104.59,104.63,39368.0,100.1568,100.1855,100.042,100.0802,39368.0
2018-03-06 13:30:00,104.65,104.73,104.48,104.49,108072.0,100.0994,100.1759,99.9368,99.9463,108072.0
2018-03-06 13:35:00,104.49,104.65,104.46,104.6,62156.0,99.9463,100.0994,99.9176,100.0516,62156.0
2018-03-06 13:40:00,104.6,104.66,104.58,104.63,29770.0,100.0516,100.1089,100.0324,100.0802,29770.0
2018-03-06 13:45:00,104.63,104.65,104.41,104.43,64444.0,100.0802,100.0994,99.8698,99.8889,64444.0
2018-03-06 13:50:00,104.42,104.62,104.4,104.62,75970.0,99.8794,100.0707,99.8602,100.0707,75970.0
2018-03-06 13:55:00,104.61,104.62,104.5,104.58,39173.0,100.0611,100.0707,99.9559,100.0324,39173.0
2018-03-06 14:00:00,104.59,104.7,104.58,104.64,38706.0,100.042,100.1472,100.0324,100.0898,38706.0
2018-03-06 14:05:00,104.64,104.66,104.5,104.61,42183.0,100.0898,100.1089,99.9559,100.0611,42183.0
2018-03-06 14:10:00,104.6,104.65,104.48,104.55,47825.0,100.0516,100.0994,99.9368,100.0037,47825.0
2018-03-06 14:15:00,104.55,104.64,104.49,104.59,59121.0,100.0037,100.0898,99.9463,100.042,59121.0
2018-03-06 14:20:00,104.59,104.68,104.58,104.61,32031.0,100.042,100.1281,100.0324,100.0611,32031.0
2018-03-06 14:25:00,104.62,104.62,104.55,104.56,56276.0,100.0707,100.0707,100.0037,100.0133,56276.0
2018-03-06 14:30:00,104.56,104.73,104.56,104.72,48376.0,100.0133,100.1759,100.0133,100.1663,48376.0
2018-03-06 14:35:00,104.72,104.84,104.72,104.75,45427.0,100.1663,100.2811,100.1663,100.195,45427.0
2018-03-06 14:40:00,104.76,104.81,104.73,104.76,96898.0,100.2046,100.2524,100.1759,100.2046,96898.0
2018-03-06 14:45:00,104.76,104.87,104.73,104.85,108148.0,100.2046,100.3098,100.1759,100.2907,108148.0
2018-03-06 14:50:00,104.86,104.88,104.75,104.75,76191.0,100.3002,100.3194,100.195,100.195,76191.0
2018-03-06 14:55:00,104.75,104.78,104.63,104.72,83040.0,100.195,100.2237,100.0802,100.1663,83040.0
2018-03-06 15:00:00,104.71,104.79,104.65,104.75,73956.0,100.1568,100.2333,100.0994,100.195,73956.0
2018-03-06 15:05:00,104.76,104.83,104.71,104.81,51739.0,100.2046,100.2716,100.1568,100.2524,51739.0
2018-03-06 15:10:00,104.82,104.88,104.75,104.75,73084.0,100.262,100.3194,100.195,100.195,73084.0
2018-03-06 15:15:00,104.76,104.78,104.57,104.66,43721.0,100.2046,100.2237,100.0229,100.1089,43721.0
2018-03-06 15:20:00,104.65,104.76,104.65,104.67,57979.0,100.0994,100.2046,100.0994,100.1185,57979.0
2018-03-06 15:25:00,104.66,104.83,104.6,104.82,71466.0,100.1089,100.2716,100.0516,100.262,71466.0
2018-03-06 15:30:00,104.81,104.86,104.8,104.85,80125.0,100.2524,100.3002,100.2429,100.2907,80125.0
2018-03-06 15:35:00,104.85,104.89,104.75,104.75,66630.0,100.2907,100.3289,100.195,100.195,66630.0
2018-03-06 15:40:00,104.75,104.81,104.71,104.73,98158.0,100.195,100.2524,100.1568,100.1759,98158.0
2018-03-06 15:45:00,104.74,104.79,104.7,104.76,160375.0,100.1855,100.2333,100.1472,100.2046,160375.0
2018-03-06 15:50:00,104.74,104.86,104.74,104.8,100068.0,100.1855,100.3002,100.1855,100.2429,100068.0
2018-03-06 15:55:00,104.79,104.95,104.69,104.92,244636.0,100.2333,100.3863,100.1376,100.3576,244636.0
2018-03-07 09:30:00,103.72,104.24,103.66,104.06,170827.0,99.2098,99.7072,99.1524,99.535,170827.0
2018-03-07 09:35:00,104.07,104.1,103.58,103.73,105991.0,99.5446,99.5733,99.0759,99.2194,105991.0
2018-03-07 09:40:00,103.74,104.05,103.69,104.05,109186.0,99.2289,99.5255,99.1811,99.5255,109186.0
2018-03-07 09:45:00,104.03,104.15,103.9,103.97,96058.0,99.5063,99.6211,99.382,99.4489,96058.0
2018-03-07 09:50:00,103.97,104.23,103.94,104.1,70927.0,99.4489,99.6976,99.4203,99.5733,70927.0
2018-03-07 09:55:00,104.11,104.12,103.89,103.92,126844.0,99.5829,99.5924,99.3724,99.4011,126844.0
2018-03-07 10:00:00,103.91,103.92,103.61,103.66,83999.0,99.3916,99.4011,99.1046,99.1524,83999.0
2018-03-07 10:05:00,103.66,103.81,103.54,103.55,57005.0,99.1524,99.2959,99.0376,99.0472,57005.0
2018-03-07 10:10:00,103.52,103.68,103.51,103.61,45636.0,99.0185,99.1716,99.0089,99.1046,45636.0
2018-03-07 10:15:00,103.62,103.73,103.48,103.59,72097.0,99.1142,99.2194,98.9803,99.0855,72097.0
2018-03-07 10:20:00,103.6,103.74,103.54,103.54,34093.0,99.095,99.2289,99.0376,99.0376,34093.0
2018-03-07 10:25:00,103.54,103.57,103.4,103.41,38329.0,99.0376,99.0663,98.9037,98.9133,38329.0
2018-03-07 10:30:00,103.42,103.61,103.37,103.61,51933.0,98.9229,99.1046,98.875,99.1046,51933.0
2018-03-07 10:35:00,103.63,103.68,103.55,103.59,32464.0,99.1237,99.1716,99.0472,99.0855,32464.0
2018-03-07 10:40:00,103.63,103.66,103.51,103.55,35336.0,99.1237,99.1524,99.0089,99.0472,35336.0
2018-03-07 10:45:00,103.53,103.62,103.52,103.6,41303.0,99.0281,99.1142,99.0185,99.095,41303.0
2018-03-07 10:50:00,103.63,103.76,103.6,103.6,34222.0,99.1237,99.2481,99.095,99.095,34222.0
2018-03-07 10:55:00,103.63,103.86,103.59,103.8,45349.0,99.1237,99.3437,99.0855,99.2863,45349.0
2018-03-07 11:00:00,103.8,103.84,103.64,103.65,53822.0,99.2863,99.3246,99.1333,99.1429,53822.0
2018-03-07 11:05:00,103.67,103.77,103.6,103.63,34675.0,99.162,99.2576,99.095,99.1237,34675.0
2018-03-07 11:10:00,103.62,103.63,103.45,103.46,31661.0,99.1142,99.1237,98.9516,98.9611,31661.0
2018-03-07 11:15:00,103.46,103.52,103.44,103.48,37120.0,98.9611,99.0185,98.942,98.9803,37120.0
2018-03-07 11:20:00,103.45,103.55,103.41,103.55,28611.0,98.9516,99.0472,98.9133,99.0472,28611.0
2018-03-07 11:25:00,103.54,103.57,103.47,103.54,26903.0,99.0376,99.0663,98.9707,99.0376,26903.0
2018-03-07 11:30:00,103.54,103.62,103.51,103.55,26478.0,99.0376,99.1142,99.0089,99.0472,26478.0
2018-03-07 11:35:00,103.56,103.63,103.53,103.59,32244.0,99.0568,99.1237,99.0281,99.0855,32244.0
2018-03-07 11:40:00,103.58,103.69,103.54,103.61,20536.0,99.0759,99.1811,99.0376,99.1046,20536.0
2018-03-07 11:45:00,103.61,103.61,103.48,103.48,37254.0,99.1046,99.1046,98.9803,98.9803,37254.0
2018-03-07 11:50:00,103.48,103.48,103.39,103.4,48336.0,98.9803,98.9803,98.8942,98.9037,48336.0
2018-03-07 11:55:00,103.4,103.44,103.27,103.28,76417.0,98.9037,98.942,98.7794,98.789,76417.0
2018-03-07 12:00:00,103.28,103.36,103.18,103.21,62302.0,98.789,98.8655,98.6933,98.722,62302.0
2018-03-07 12:05:00,103.21,103.3,103.12,103.13,35628.0,98.722,98.8081,98.6359,98.6455,35628.0
2018-03-07 12:10:00,103.13,103.16,103.01,103.14,48528.0,98.6455,98.6742,98.5307,98.655,48528.0
2018-03-07 12:15:00,103.15,103.31,103.05,103.24,91709.0,98.6646,98.8176,98.569,98.7507,91709.0
2018-03-07 12:20:00,103.25,103.25,103.03,103.08,60751.0,98.7603,98.7603,98.5498,98.5976,60751.0
2018-03-07 12:25:00,103.09,103.13,103.01,103.04,37564.0,98.6072,98.6455,98.5307,98.5594,37564.0
2018-03-07 12:30:00,103.03,103.16,102.96,103.12,80753.0,98.5498,98.6742,98.4829,98.6359,80753.0
2018-03-07 12:35:00,103.15,103.19,103.0,103.05,41065.0,98.6646,98.7029,98.5211,98.569,41065.0
2018-03-07 12:40:00,103.05,103.14,102.96,103.08,25814.0,98.569,98.655,98.4829,98.5976,25814.0
2018-03-07 12:45:00,103.07,103.16,103.06,103.12,28996.0,98.5881,98.6742,98.5785,98.6359,28996.0
2018-03-07 12:50:00,103.12,103.14,103.05,103.05,23702.0,98.6359,98.655,98.569,98.569,23702.0
2018-03-07 12:55:00,103.05,103.15,103.04,103.08,32679.0,98.569,98.6646,98.5594,98.5976,32679.0
2018-03-07 13:00:00,103.08,103.08,102.89,102.91,46978.0,98.5976,98.5976,98.4159,98.435,46978.0
2018-03-07 13:05:00,102.9,102.91,102.77,102.78,69205.0,98.4255,98.435,98.3011,98.3107,69205.0
2018-03-07 13:10:00,102.79,102.87,102.79,102.84,40441.0,98.3203,98.3968,98.3203,98.3681,40441.0
2018-03-07 13:15:00,102.84,102.93,102.78,102.91,111534.0,98.3681,98.4542,98.3107,98.435,111534.0
2018-03-07 13:20:00,102.91,102.91,102.8,102.85,34710.0,98.435,98.435,98.3298,98.3776,34710.0
2018-03-07 13:25:00,102.85,103.1,102.84,103.1,32240.0,98.3776,98.6168,98.3681,98.6168,32240.0
2018-03-07 13:30:00,103.11,103.29,103.06,103.07,57480.0,98.6263,98.7985,98.5785,98.5881,57480.0
2018-03-07 13:35:00,103.08,103.08,102.98,102.99,37073.0,98.5976,98.5976,98.502,98.5116,37073.0
2018-03-07 13:40:00,102.99,103.03,102.95,102.96,30425.0,98.5116,98.5498,98.4733,98.4829,30425.0
2018-03-07 13:45:00,102.97,103.07,102.93,102.97,32555.0,98.4924,98.5881,98.4542,98.4924,32555.0
2018-03-07 13:50:00,102.97,103.12,102.95,103.1,41408.0,98.4924,98.6359,98.4733,98.6168,41408.0
2018-03-07 13:55:00,103.1,103.13,103.04,103.06,32689.0,98.6168,98.6455,98.5594,98.5785,32689.0
2018-03-07 14:00:00,103.05,103.07,102.95,103.0,49845.0,98.569,98.5881,98.4733,98.5211,49845.0
2018-03-07 14:05:00,103.0,103.04,102.96,103.02,32354.0,98.5211,98.5594,98.4829,98.5403,32354.0
2018-03-07 14:10:00,103.02,103.15,103.02,103.1,48576.0,98.5403,98.6646,98.5403,98.6168,48576.0
2018-03-07 14:15:00,103.1,103.12,103.0,103.01,42562.0,98.6168,98.6359,98.5211,98.5307,42562.0
2018-03-07 14:20:00,103.01,103.13,102.98,103.03,34262.0,98.5307,98.6455,98.502,98.5498,34262.0
2018-03-07 14:25:00,103.03,103.12,103.01,103.03,59017.0,98.5498,98.6359,98.5307,98.5498,59017.0
2018-03-07 14:30:00,103.03,103.29,103.03,103.28,57721.0,98.5498,98.7985,98.5498,98.789,57721.0
2018-03-07 14:35:00,103.26,103.44,103.25,103.37,72168.0,98.7698,98.942,98.7603,98.875,72168.0
2018-03-07 14:40:00,103.37,103.38,103.29,103.32,46747.0,98.875,98.8846,98.7985,98.8272,46747.0
2018-03-07 14:45:00,103.32,103.38,103.26,103.34,58920.0,98.8272,98.8846,98.7698,98.8463,58920.0
2018-03-07 14:50:00,103.35,103.45,103.22,103.22,51004.0,98.8559,98.9516,98.7316,98.7316,51004.0
2018-03-07 14:55:00,103.23,103.27,103.15,103.2,58443.0,98.7411,98.7794,98.6646,98.7124,58443.0
2018-03-07 15:00:00,103.21,103.27,103.19,103.26,43135.0,98.722,98.7794,98.7029,98.7698,43135.0
2018-03-07 15:05:00,103.25,103.48,103.25,103.4,70035.0,98.7603,98.9803,98.7603,98.9037,70035.0
2018-03-07 15:10:00,103.42,103.6,103.4,103.49,65570.0,98.9229,99.095,98.9037,98.9898,65570.0
2018-03-07 15:15:00,103.5,103.57,103.46,103.54,50736.0,98.9994,99.0663,98.9611,99.0376,50736.0
2018-03-07 15:20:00,103.54,103.54,103.4,103.49,41430.0,99.0376,99.0376,98.9037,98.9898,41430.0
2018-03-07 15:25:00,103.49,103.54,103.47,103.52,53204.0,98.9898,99.0376,98.9707,99.0185,53204.0
2018-03-07 15:30:00,103.52,103.72,103.5,103.62,69420.0,99.0185,99.2098,98.9994,99.1142,69420.0
2018-03-07 15:35:00,103.63,103.72,103.58,103.71,58436.0,99.1237,99.2098,99.0759,99.2003,58436.0
2018-03-07 15:40:00,103.7,103.87,103.7,103.81,87601.0,99.1907,99.3533,99.1907,99.2959,87601.0
2018-03-07 15:45:00,103.8,103.85,103.61,103.65,121749.0,99.2863,99.3342,99.1046,99.1429,121749.0
2018-03-07 15:50:00,103.64,103.67,103.49,103.52,122768.0,99.1333,99.162,98.9898,99.0185,122768.0
2018-03-07 15:55:00,103.51,103.62,103.51,103.61,282385.0,99.0089,99.1142,99.0089,99.1046,282385.0
2018-03-08 09:30:00,103.99,104.14,103.64,103.64,117426.0,99.4681,99.6116,99.1333,99.1333,117426.0
2018-03-08 09:35:00,103.66,103.7,103.52,103.53,56495.0,99.1524,99.1907,99.0185,99.0281,56495.0
2018-03-08 09:40:00,103.55,103.8,103.53,103.71,50152.0,99.0472,99.2863,99.0281,99.2003,50152.0
2018-03-08 09:45:00,103.71,103.83,103.61,103.81,55226.0,99.2003,99.315,99.1046,99.2959,55226.0
2018-03-08 09:50:00,103.81,104.04,103.78,103.84,90600.0,99.2959,99.5159,99.2672,99.3246,90600.0
2018-03-08 09:55:00,103.84,104.5,103.75,104.5,322228.0,99.3246,99.9559,99.2385,99.9559,322228.0
2018-03-08 10:00:00,104.47,104.59,104.13,104.16,253652.0,99.9272,100.042,99.602,99.6307,253652.0
2018-03-08 10:05:00,104.18,104.24,104.02,104.08,109676.0,99.6498,99.7072,99.4968,99.5542,109676.0
2018-03-08 10:10:00,104.06,104.16,103.92,104.09,55253.0,99.535,99.6307,99.4011,99.5637,55253.0
2018-03-08 10:15:00,104.11,104.22,104.01,104.13,54313.0,99.5829,99.6881,99.4872,99.602,54313.0
2018-03-08 10:20:00,104.14,104.22,104.05,104.09,47086.0,99.6116,99.6881,99.5255,99.5637,47086.0
2018-03-08 10:25:00,104.08,104.1,103.67,103.71,73571.0,99.5542,99.5733,99.162,99.2003,73571.0
2018-03-08 10:30:00,103.69,103.8,103.67,103.79,45126.0,99.1811,99.2863,99.162,99.2768,45126.0
2018-03-08 10:35:00,103.78,103.78,103.47,103.51,71515.0,99.2672,99.2672,98.9707,99.0089,71515.0
2018-03-08 10:40:00,103.53,103.7,103.52,103.69,59845.0,99.0281,99.1907,99.0185,99.1811,59845.0
2018-03-08 10:45:00,103.68,103.74,103.63,103.69,42681.0,99.1716,99.2289,99.1237,99.1811,42681.0
2018-03-08 10:50:00,103.68,103.72,103.65,103.67,28090.0,99.1716,99.2098,99.1429,99.162,28090.0
2018-03-08 10:55:00,103.68,103.84,103.66,103.8,35465.0,99.1716,99.3246,99.1524,99.2863,35465.0
2018-03-08 11:00:00,103.78,103.9,103.7,103.89,41509.0,99.2672,99.382,99.1907,99.3724,41509.0
2018-03-08 11:05:00,103.88,104.03,103.88,103.93,45426.0,99.3629,99.5063,99.3629,99.4107,45426.0
2018-03-08 11:10:00,103.91,104.12,103.91,104.08,43283.0,99.3916,99.5924,99.3916,99.5542,43283.0
2018-03-08 11:15:00,104.09,104.22,104.08,104.15,50370.0,99.5637,99.6881,99.5542,99.6211,50370.0
2018-03-08 11:20:00,104.16,104.24,104.09,104.13,30758.0,99.6307,99.7072,99.5637,99.602,30758.0
2018-03-08 11:25:00,104.13,104.16,104.06,104.1,34061.0,99.602,99.6307,99.535,99.5733,34061.0
2018-03-08 11:30:00,104.1,104.1,103.87,103.92,34753.0,99.5733,99.5733,99.3533,99.4011,34753.0
2018-03-08 11:35:00,103.91,103.96,103.84,103.89,27563.0,99.3916,99.4394,99.3246,99.3724,27563.0
2018-03-08 11:40:00,103.9,104.0,103.84,103.86,32460.0,99.382,99.4776,99.3246,99.3437,32460.0
2018-03-08 11:45:00,103.87,104.0,103.86,103.99,27919.0,99.3533,99.4776,99.3437,99.4681,27919.0
2018-03-08 11:50:00,103.98,104.0,103.89,103.97,31725.0,99.4585,99.4776,99.3724,99.4489,31725.0
2018-03-08 11:55:00,103.97,104.19,103.97,104.15,33662.0,99.4489,99.6594,99.4489,99.6211,33662.0
2018-03-08 12:00:00,104.14,104.24,104.11,104.14,38783.0,99.6116,99.7072,99.5829,99.6116,38783.0
2018-03-08 12:05:00,104.14,104.14,103.97,104.01,24064.0,99.6116,99.6116,99.4489,99.4872,24064.0
2018-03-08 12:10:00,104.03,104.04,103.85,103.97,39264.0,99.5063,99.5159,99.3342,99.4489,39264.0
2018-03-08 12:15:00,103.96,104.08,103.94,104.08,23459.0,99.4394,99.5542,99.4203,99.5542,23459.0
2018-03-08 12:20:00,104.09,104.13,103.98,104.0,51599.0,99.5637,99.602,99.4585,99.4776,51599.0
2018-03-08 12:25:00,103.98,104.13,103.98,104.11,47579.0,99.4585,99.602,99.4585,99.5829,47579.0
2018-03-08 12:30:00,104.11,104.13,103.91,103.94,35771.0,99.5829,99.602,99.3916,99.4203,35771.0
2018-03-08 12:35:00,103.93,104.06,103.92,104.05,20411.0,99.4107,99.535,99.4011,99.5255,20411.0
2018-03-08 12:40:00,104.05,104.1,103.99,104.08,40234.0,99.5255,99.5733,99.4681,99.5542,40234.0
2018-03-08 12:45:00,104.09,104.16,104.03,104.15,37243.0,99.5637,99.6307,99.5063,99.6211,37243.0
2018-03-08 12:50:00,104.15,104.21,104.01,104.02,27866.0,99.6211,99.6785,99.4872,99.4968,27866.0
2018-03-08 12:55:00,104.01,104.14,103.98,104.12,20026.0,99.4872,99.6116,99.4585,99.5924,20026.0
2018-03-08 13:00:00,104.13,104.39,104.13,104.34,32997.0,99.602,99.8507,99.602,99.8029,32997.0
2018-03-08 13:05:00,104.32,104.37,104.24,104.31,31282.0,99.7837,99.8316,99.7072,99.7742,31282.0
2018-03-08 13:10:00,104.32,104.36,104.24,104.27,27542.0,99.7837,99.822,99.7072,99.7359,27542.0
2018-03-08 13:15:00,104.27,104.3,104.14,104.14,23376.0,99.7359,99.7646,99.6116,99.6116,23376.0
2018-03-08 13:20:00,104.13,104.14,103.97,104.0,33989.0,99.602,99.6116,99.4489,99.4776,33989.0
2018-03-08 13:25:00,104.01,104.03,103.9,103.98,35013.0,99.4872,99.5063,99.382,99.4585,35013.0
2018-03-08 13:30:00,103.97,104.01,103.9,104.01,25328.0,99.4489,99.4872,99.382,99.4872,25328.0
2018-03-08 13:35:00,103.99,104.09,103.97,104.02,15340.0,99.4681,99.5637,99.4489,99.4968,15340.0
2018-03-08 13:40:00,104.02,104.09,103.96,103.97,20640.0,99.4968,99.5637,99.4394,99.4489,20640.0
2018-03-08 13:45:00,103.95,104.04,103.93,104.0,18620.0,99.4298,99.5159,99.4107,99.4776,18620.0
2018-03-08 13:50:00,103.99,104.11,103.99,104.11,25503.0,99.4681,99.5829,99.4681,99.5829,25503.0
2018-03-08 13:55:00,104.11,104.15,104.09,104.11,22422.0,99.5829,99.6211,99.5637,99.5829,22422.0
2018-03-08 14:00:00,104.12,104.14,104.03,104.04,36974.0,99.5924,99.6116,99.5063,99.5159,36974.0
2018-03-08 14:05:00,104.03,104.1,103.99,104.01,18060.0,99.5063,99.5733,99.4681,99.4872,18060.0
2018-03-08 14:10:00,104.01,104.06,103.99,104.04,15498.0,99.4872,99.535,99.4681,99.5159,15498.0
2018-03-08 14:15:00,104.04,104.15,104.04,104.11,26106.0,99.5159,99.6211,99.5159,99.5829,26106.0
2018-03-08 14:20:00,104.11,104.15,104.1,104.11,22515.0,99.5829,99.6211,99.5733,99.5829,22515.0
2018-03-08 14:25:00,104.11,104.14,104.06,104.08,20947.0,99.5829,99.6116,99.535,99.5542,20947.0
2018-03-08 14:30:00,104.08,104.11,103.97,104.1,32211.0,99.5542,99.5829,99.4489,99.5733,32211.0
2018-03-08 14:35:00,104.11,104.17,104.08,104.15,30878.0,99.5829,99.6403,99.5542,99.6211,30878.0
2018-03-08 14:40:00,104.15,104.21,104.13,104.2,29904.0,99.6211,99.6785,99.602,99.6689,29904.0
2018-03-08 14:45:00,104.21,104.32,104.2,104.26,29936.0,99.6785,99.7837,99.6689,99.7263,29936.0
2018-03-08 14:50:00,104.26,104.34,104.25,104.27,20840.0,99.7263,99.8029,99.7168,99.7359,20840.0
2018-03-08 14:55:00,104.27,104.32,104.24,104.3,25192.0,99.7359,99.7837,99.7072,99.7646,25192.0
2018-03-08 15:00:00,104.3,104.37,104.26,104.29,36927.0,99.7646,99.8316,99.7263,99.755,36927.0
2018-03-08 15:05:00,104.31,104.41,104.3,104.32,21148.0,99.7742,99.8698,99.7646,99.7837,21148.0
2018-03-08 15:10:00,104.31,104.44,104.31,104.42,37423.0,99.7742,99.8985,99.7742,99.8794,37423.0
2018-03-08 15:15:00,104.42,104.51,104.32,104.37,84618.0,99.8794,99.9655,99.7837,99.8316,84618.0
2018-03-08 15:20:00,104.37,104.47,104.35,104.35,51230.0,99.8316,99.9272,99.8124,99.8124,51230.0
2018-03-08 15:25:00,104.35,104.42,104.33,104.36,59997.0,99.8124,99.8794,99.7933,99.822,59997.0
2018-03-08 15:30:00,104.36,104.38,104.16,104.27,93696.0,99.822,99.8411,99.6307,99.7359,93696.0
2018-03-08 15:35:00,104.26,104.29,104.12,104.12,63771.0,99.7263,99.755,99.5924,99.5924,63771.0
2018-03-08 15:40:00,104.1,104.11,103.96,104.01,107514.0,99.5733,99.5829,99.4394,99.4872,107514.0
2018-03-08 15:45:00,103.99,104.03,103.77,103.79,193167.0,99.4681,99.5063,99.2576,99.2768,193167.0
2018-03-08 15:50:00,103.8,103.93,103.79,103.79,119356.0,99.2863,99.4107,99.2768,99.2768,119356.0
2018-03-08 15:55:00,103.79,104.12,103.79,104.05,293593.0,99.2768,99.5924,99.2768,99.5255,293593.0
2018-03-09 09:30:00,104.43,104.74,104.31,104.44,170481.0,99.8889,100.1855,99.7742,99.8985,170481.0
2018-03-09 09:35:00,104.44,104.5,104.38,104.5,72585.0,99.8985,99.9559,99.8411,99.9559,72585.0
2018-03-09 09:40:00,104.49,104.66,104.44,104.55,63027.0,99.9463,100.1089,99.8985,100.0037,63027.0
2018-03-09 09:45:00,104.57,104.6,104.24,104.26,69030.0,100.0229,100.0516,99.7072,99.7263,69030.0
2018-03-09 09:50:00,104.28,104.29,104.11,104.14,72804.0,99.7455,99.755,99.5829,99.6116,72804.0
2018-03-09 09:55:00,104.13,104.29,104.1,104.17,55503.0,99.602,99.755,99.5733,99.6403,55503.0
2018-03-09 10:00:00,104.17,104.22,104.03,104.21,61449.0,99.6403,99.6881,99.5063,99.6785,61449.0
2018-03-09 10:05:00,104.21,104.34,104.15,104.26,61612.0,99.6785,99.8029,99.6211,99.7263,61612.0
2018-03-09 10:10:00,104.27,104.34,104.22,104.29,62386.0,99.7359,99.8029,99.6881,99.755,62386.0
2018-03-09 10:15:00,104.28,104.33,104.18,104.18,45142.0,99.7455,99.7933,99.6498,99.6498,45142.0
2018-03-09 10:20:00,104.18,104.36,104.18,104.33,36430.0,99.6498,99.822,99.6498,99.7933,36430.0
2018-03-09 10:25:00,104.33,104.34,104.21,104.22,33878.0,99.7933,99.8029,99.6785,99.6881,33878.0
2018-03-09 10:30:00,104.22,104.24,104.05,104.15,36069.0,99.6881,99.7072,99.5255,99.6211,36069.0
2018-03-09 10:35:00,104.16,104.18,104.08,104.11,49176.0,99.6307,99.6498,99.5542,99.5829,49176.0
2018-03-09 10:40:00,104.12,104.3,104.12,104.29,41580.0,99.5924,99.7646,99.5924,99.755,41580.0
2018-03-09 10:45:00,104.3,104.34,104.18,104.19,46722.0,99.7646,99.8029,99.6498,99.6594,46722.0
2018-03-09 10:50:00,104.2,104.27,104.16,104.17,34963.0,99.6689,99.7359,99.6307,99.6403,34963.0
2018-03-09 10:55:00,104.18,104.24,104.17,104.21,34365.0,99.6498,99.7072,99.6403,99.6785,34365.0
2018-03-09 11:00:00,104.22,104.3,104.22,104.25,26683.0,99.6881,99.7646,99.6881,99.7168,26683.0
2018-03-09 11:05:00,104.24,104.28,104.22,104.25,29044.0,99.7072,99.7455,99.6881,99.7168,29044.0
2018-03-09 11:10:00,104.25,104.26,104.13,104.16,56770.0,99.7168,99.7263,99.602,99.6307,56770.0
2018-03-09 11:15:00,104.15,104.18,104.06,104.14,114666.0,99.6211,99.6498,99.535,99.6116,114666.0
2018-03-09 11:20:00,104.15,104.16,104.09,104.14,73648.0,99.6211,99.6307,99.5637,99.6116,73648.0
2018-03-09 11:25:00,104.14,104.16,104.07,104.13,65398.0,99.6116,99.6307,99.5446,99.602,65398.0
2018-03-09 11:30:00,104.14,104.23,104.07,104.13,25948.0,99.6116,99.6976,99.5446,99.602,25948.0
2018-03-09 11:35:00,104.12,104.12,104.01,104.03,20381.0,99.5924,99.5924,99.4872,99.5063,20381.0
2018-03-09 11:40:00,104.03,104.13,103.97,104.01,42051.0,99.5063,99.602,99.4489,99.4872,42051.0
2018-03-09 11:45:00,104.0,104.01,103.64,103.73,113090.0,99.4776,99.4872,99.1333,99.2194,113090.0
2018-03-09 11:50:00,103.75,103.9,103.72,103.87,26996.0,99.2385,99.382,99.2098,99.3533,26996.0
2018-03-09 11:55:00,103.89,103.97,103.78,103.96,29780.0,99.3724,99.4489,99.2672,99.4394,29780.0
2018-03-09 12:00:00,103.94,104.12,103.94,104.07,57175.0,99.4203,99.5924,99.4203,99.5446,57175.0
2018-03-09 12:05:00,104.08,104.19,104.08,104.15,68670.0,99.5542,99.6594,99.5542,99.6211,68670.0
2018-03-09 12:10:00,104.16,104.19,104.14,104.15,33871.0,99.6307,99.6594,99.6116,99.6211,33871.0
2018-03-09 12:15:00,104.15,104.22,104.11,104.16,48646.0,99.6211,99.6881,99.5829,99.6307,48646.0
2018-03-09 12:20:00,104.15,104.26,104.15,104.25,31276.0,99.6211,99.7263,99.6211,99.7168,31276.0
2018-03-09 12:25:00,104.24,104.27,104.17,104.25,33645.0,99.7072,99.7359,99.6403,99.7168,33645.0
2018-03-09 12:30:00,104.25,104.35,104.24,104.29,27379.0,99.7168,99.8124,99.7072,99.755,27379.0
2018-03-09 12:35:00,104.27,104.32,104.18,104.18,26045.0,99.7359,99.7837,99.6498,99.6498,26045.0
2018-03-09 12:40:00,104.17,104.18,104.07,104.11,26781.0,99.6403,99.6498,99.5446,99.5829,26781.0
2018-03-09 12:45:00,104.09,104.1,103.91,103.93,45987.0,99.5637,99.5733,99.3916,99.4107,45987.0
2018-03-09 12:50:00,103.94,103.96,103.87,103.89,33790.0,99.4203,99.4394,99.3533,99.3724,33790.0
2018-03-09 12:55:00,103.88,103.88,103.8,103.84,23409.0,99.3629,99.3629,99.2863,99.3246,23409.0
2018-03-09 13:00:00,103.83,103.96,103.83,103.92,63537.0,99.315,99.4394,99.315,99.4011,63537.0
2018-03-09 13:05:00,103.94,103.95,103.92,103.95,35312.0,99.4203,99.4298,99.4011,99.4298,35312.0
2018-03-09 13:10:00,103.95,104.07,103.94,104.05,22499.0,99.4298,99.5446,99.4203,99.5255,22499.0
2018-03-09 13:15:00,104.05,104.15,104.05,104.11,37668.0,99.5255,99.6211,99.5255,99.5829,37668.0
2018-03-09 13:20:00,104.11,104.19,104.04,104.05,32762.0,99.5829,99.6594,99.5159,99.5255,32762.0
2018-03-09 13:25:00,104.05,104.07,103.95,104.0,50368.0,99.5255,99.5446,99.4298,99.4776,50368.0
2018-03-09 13:30:00,104.0,104.1,104.0,104.07,25646.0,99.4776,99.5733,99.4776,99.5446,25646.0
2018-03-09 13:35:00,104.06,104.1,104.02,104.04,23309.0,99.535,99.5733,99.4968,99.5159,23309.0
2018-03-09 13:40:00,104.02,104.1,103.95,104.08,59826.0,99.4968,99.5733,99.4298,99.5542,59826.0
2018-03-09 13:45:00,104.09,104.14,104.06,104.09,42226.0,99.5637,99.6116,99.535,99.5637,42226.0
2018-03-09 13:50:00,104.09,104.14,104.09,104.11,26757.0,99.5637,99.6116,99.5637,99.5829,26757.0
2018-03-09 13:55:00,104.11,104.12,104.07,104.1,23662.0,99.5829,99.5924,99.5446,99.5733,23662.0
2018-03-09 14:00:00,104.11,104.13,104.03,104.05,79490.0,99.5829,99.602,99.5063,99.5255,79490.0
2018-03-09 14:05:00,104.05,104.11,104.03,104.11,43785.0,99.5255,99.5829,99.5063,99.5829,43785.0
2018-03-09 14:10:00,104.12,104.2,104.1,104.16,33787.0,99.5924,99.6689,99.5733,99.6307,33787.0
2018-03-09 14:15:00,104.16,104.22,104.13,104.16,58433.0,99.6307,99.6881,99.602,99.6307,58433.0
2018-03-09 14:20:00,104.16,104.17,104.1,104.17,30377.0,99.6307,99.6403,99.5733,99.6403,30377.0
2018-03-09 14:25:00,104.16,104.17,104.1,104.13,46089.0,99.6307,99.6403,99.5733,99.602,46089.0
2018-03-09 14:30:00,104.14,104.16,104.09,104.13,44713.0,99.6116,99.6307,99.5637,99.602,44713.0
2018-03-09 14:35:00,104.13,104.19,104.09,104.17,38634.0,99.602,99.6594,99.5637,99.6403,38634.0
2018-03-09 14:40:00,104.18,104.2,104.13,104.13,33919.0,99.6498,99.6689,99.602,99.602,33919.0
2018-03-09 14:45:00,104.15,104.22,104.13,104.22,42395.0,99.6211,99.6881,99.602,99.6881,42395.0
2018-03-09 14:50:00,104.2,104.3,104.19,104.28,35585.0,99.6689,99.7646,99.6594,99.7455,35585.0
2018-03-09 14:55:00,104.28,104.37,104.26,104.37,55178.0,99.7455,99.8316,99.7263,99.8316,55178.0
2018-03-09 15:00:00,104.37,104.39,104.31,104.36,49246.0,99.8316,99.8507,99.7742,99.822,49246.0
2018-03-09 15:05:00,104.37,104.39,104.28,104.32,82767.0,99.8316,99.8507,99.7455,99.7837,82767.0
2018-03-09 15:10:00,104.32,104.38,104.3,104.37,43214.0,99.7837,99.8411,99.7646,99.8316,43214.0
2018-03-09 15:15:00,104.36,104.36,104.25,104.29,53859.0,99.822,99.822,99.7168,99.755,53859.0
2018-03-09 15:20:00,104.29,104.32,104.22,104.32,51593.0,99.755,99.7837,99.6881,99.7837,51593.0
2018-03-09 15:25:00,104.31,104.37,104.29,104.37,53508.0,99.7742,99.8316,99.755,99.8316,53508.0
2018-03-09 15:30:00,104.37,104.49,104.36,104.47,83728.0,99.8316,99.9463,99.822,99.9272,83728.0
2018-03-09 15:35:00,104.48,104.57,104.45,104.49,85355.0,99.9368,100.0229,99.9081,99.9463,85355.0
2018-03-09 15:40:00,104.5,104.56,104.49,104.52,71173.0,99.9559,100.0133,99.9463,99.975,71173.0
2018-03-09 15:45:00,104.52,104.52,104.39,104.4,140065.0,99.975,99.975,99.8507,99.8602,140065.0
2018-03-09 15:50:00,104.41,104.64,104.41,104.55,189558.0,99.8698,100.0898,99.8698,100.0037,189558.0
2018-03-09 15:55:00,104.57,104.75,104.55,104.71,266263.0,100.0229,100.195,100.0037,100.1568,266263.0
2018-03-12 09:30:00,104.72,105.0,104.71,104.85,220851.0,100.1663,100.4342,100.1568,100.2907,220851.0
2018-03-12 09:35:00,104.84,104.99,104.72,104.96,107857.0,100.2811,100.4246,100.1663,100.3959,107857.0
2018-03-12 09:40:00,104.96,105.09,104.88,104.95,105211.0,100.3959,100.5202,100.3194,100.3863,105211.0
2018-03-12 09:45:00,104.94,105.02,104.87,104.96,76010.0,100.3768,100.4533,100.3098,100.3959,76010.0
2018-03-12 09:50:00,104.96,105.21,104.94,105.2,90065.0,100.3959,100.635,100.3768,100.6255,90065.0
2018-03-12 09:55:00,105.2,105.2,104.99,105.05,63937.0,100.6255,100.6255,100.4246,100.482,63937.0
2018-03-12 10:00:00,105.04,105.18,105.01,105.12,55197.0,100.4724,100.6063,100.4437,100.5489,55197.0
2018-03-12 10:05:00,105.13,105.25,105.13,105.24,62231.0,100.5585,100.6733,100.5585,100.6637,62231.0
2018-03-12 10:10:00,105.24,105.42,105.22,105.36,96060.0,100.6637,100.8359,100.6446,100.7785,96060.0
2018-03-12 10:15:00,105.34,105.7,105.32,105.69,84709.0,100.7594,101.1037,100.7402,101.0942,84709.0
2018-03-12 10:20:00,105.69,105.83,105.59,105.78,118081.0,101.0942,101.2281,100.9985,101.1802,118081.0
2018-03-12 10:25:00,105.78,105.94,105.76,105.87,60520.0,101.1802,101.3333,101.1611,101.2663,60520.0
2018-03-12 10:30:00,105.84,105.86,105.55,105.59,45518.0,101.2376,101.2568,100.9602,100.9985,45518.0
2018-03-12 10:35:00,105.59,105.65,105.5,105.59,59042.0,100.9985,101.0559,100.9124,100.9985,59042.0
2018-03-12 10:40:00,105.58,105.63,105.51,105.63,55083.0,100.9889,101.0368,100.922,101.0368,55083.0
2018-03-12 10:45:00,105.63,105.65,105.55,105.58,74001.0,101.0368,101.0559,100.9602,100.9889,74001.0
2018-03-12 10:50:00,105.59,105.66,105.37,105.44,73512.0,100.9985,101.0655,100.7881,100.855,73512.0
2018-03-12 10:55:00,105.43,105.48,105.26,105.3,55926.0,100.8455,100.8933,100.6829,100.7211,55926.0
2018-03-12 11:00:00,105.3,105.56,105.25,105.5,64904.0,100.7211,100.9698,100.6733,100.9124,64904.0
2018-03-12 11:05:00,105.49,105.49,105.33,105.35,39857.0,100.9029,100.9029,100.7498,100.7689,39857.0
2018-03-12 11:10:00,105.35,105.4,105.33,105.34,26979.0,100.7689,100.8168,100.7498,100.7594,26979.0
2018-03-12 11:15:00,105.32,105.35,105.17,105.34,44971.0,100.7402,100.7689,100.5968,100.7594,44971.0
2018-03-12 11:20:00,105.34,105.38,105.22,105.25,33738.0,100.7594,100.7976,100.6446,100.6733,33738.0
2018-03-12 11:25:00,105.25,105.27,105.13,105.13,40752.0,100.6733,100.6924,100.5585,100.5585,40752.0
2018-03-12 11:30:00,105.13,105.35,105.11,105.3,36948.0,100.5585,100.7689,100.5394,100.7211,36948.0
2018-03-12 11:35:00,105.3,105.37,105.22,105.34,45409.0,100.7211,100.7881,100.6446,100.7594,45409.0
2018-03-12 11:40:00,105.34,105.41,105.27,105.27,32759.0,100.7594,100.8263,100.6924,100.6924,32759.0
2018-03-12 11:45:00,105.3,105.37,105.25,105.3,23902.0,100.7211,100.7881,100.6733,100.7211,23902.0
2018-03-12 11:50:00,105.29,105.38,105.21,105.36,39346.0,100.7115,100.7976,100.635,100.7785,39346.0
2018-03-12 11:55:00,105.36,105.41,105.32,105.4,37400.0,100.7785,100.8263,100.7402,100.8168,37400.0
2018-03-12 12:00:00,105.41,105.48,105.41,105.42,35503.0,100.8263,100.8933,100.8263,100.8359,35503.0
2018-03-12 12:05:00,105.43,105.46,105.34,105.41,24079.0,100.8455,100.8742,100.7594,100.8263,24079.0
2018-03-12 12:10:00,105.4,105.4,105.3,105.4,28017.0,100.8168,100.8168,100.7211,100.8168,28017.0
2018-03-12 12:15:00,105.39,105.4,105.29,105.32,35532.0,100.8072,100.8168,100.7115,100.7402,35532.0
2018-03-12 12:20:00,105.31,105.34,105.25,105.34,24729.0,100.7307,100.7594,100.6733,100.7594,24729.0
2018-03-12 12:25:00,105.34,105.39,105.27,105.33,55764.0,100.7594,100.8072,100.6924,100.7498,55764.0
2018-03-12 12:30:00,105.32,105.41,105.23,105.25,54635.0,100.7402,100.8263,100.6542,100.6733,54635.0
2018-03-12 12:35:00,105.26,105.27,105.15,105.16,28966.0,100.6829,100.6924,100.5776,100.5872,28966.0
2018-03-12 12:40:00,105.15,105.25,105.14,105.22,33070.0,100.5776,100.6733,100.5681,100.6446,33070.0
2018-03-12 12:45:00,105.22,105.26,105.11,105.12,21032.0,100.6446,100.6829,100.5394,100.5489,21032.0
2018-03-12 12:50:00,105.12,105.17,105.11,105.14,24176.0,100.5489,100.5968,100.5394,100.5681,24176.0
2018-03-12 12:55:00,105.14,105.18,105.07,105.16,26199.0,100.5681,100.6063,100.5011,100.5872,26199.0
2018-03-12 13:00:00,105.17,105.23,105.16,105.21,27196.0,100.5968,100.6542,100.5872,100.635,27196.0
2018-03-12 13:05:00,105.2,105.22,105.08,105.09,23307.0,100.6255,100.6446,100.5107,100.5202,23307.0
2018-03-12 13:10:00,105.07,105.2,105.05,105.2,19336.0,100.5011,100.6255,100.482,100.6255,19336.0
2018-03-12 13:15:00,105.2,105.29,105.14,105.29,50032.0,100.6255,100.7115,100.5681,100.7115,50032.0
2018-03-12 13:20:00,105.32,105.33,105.22,105.26,34632.0,100.7402,100.7498,100.6446,100.6829,34632.0
2018-03-12 13:25:00,105.26,105.27,105.13,105.14,36411.0,100.6829,100.6924,100.5585,100.5681,36411.0
2018-03-12 13:30:00,105.15,105.25,105.13,105.2,28927.0,100.5776,100.6733,100.5585,100.6255,28927.0
2018-03-12 13:35:00,105.2,105.28,105.2,105.27,17285.0,100.6255,100.702,100.6255,100.6924,17285.0
2018-03-12 13:40:00,105.28,105.29,105.2,105.21,21616.0,100.702,100.7115,100.6255,100.635,21616.0
2018-03-12 13:45:00,105.22,105.29,105.2,105.29,29771.0,100.6446,100.7115,100.6255,100.7115,29771.0
2018-03-12 13:50:00,105.29,105.35,105.27,105.33,25528.0,100.7115,100.7689,100.6924,100.7498,25528.0
2018-03-12 13:55:00,105.33,105.34,105.24,105.27,55212.0,100.7498,100.7594,100.6637,100.6924,55212.0
2018-03-12 14:00:00,105.27,105.34,105.26,105.32,62033.0,100.6924,100.7594,100.6829,100.7402,62033.0
2018-03-12 14:05:00,105.32,105.33,105.23,105.23,20686.0,100.7402,100.7498,100.6542,100.6542,20686.0
2018-03-12 14:10:00,105.23,105.26,105.09,105.09,34579.0,100.6542,100.6829,100.5202,100.5202,34579.0
2018-03-12 14:15:00,105.11,105.11,105.03,105.04,23495.0,100.5394,100.5394,100.4629,100.4724,23495.0
2018-03-12 14:20:00,105.03,105.11,105.02,105.1,20989.0,100.4629,100.5394,100.4533,100.5298,20989.0
2018-03-12 14:25:00,105.1,105.14,105.09,105.11,29728.0,100.5298,100.5681,100.5202,100.5394,29728.0
2018-03-12 14:30:00,105.11,105.14,105.06,105.08,18793.0,100.5394,100.5681,100.4915,100.5107,18793.0
2018-03-12 14:35:00,105.07,105.18,105.06,105.18,60864.0,100.5011,100.6063,100.4915,100.6063,60864.0
2018-03-12 14:40:00,105.17,105.21,105.02,105.07,33199.0,100.5968,100.635,100.4533,100.5011,33199.0
2018-03-12 14:45:00,105.08,105.12,105.04,105.07,37910.0,100.5107,100.5489,100.4724,100.5011,37910.0
2018-03-12 14:50:00,105.08,105.15,105.06,105.11,56593.0,100.5107,100.5776,100.4915,100.5394,56593.0
2018-03-12 14:55:00,105.12,105.14,104.97,104.97,49188.0,100.5489,100.5681,100.4055,100.4055,49188.0
2018-03-12 15:00:00,104.96,105.03,104.93,104.99,48105.0,100.3959,100.4629,100.3672,100.4246,48105.0
2018-03-12 15:05:00,104.98,105.09,104.97,105.06,55979.0,100.415,100.5202,100.4055,100.4915,55979.0
2018-03-12 15:10:00,105.06,105.16,105.05,105.14,44146.0,100.4915,100.5872,100.482,100.5681,44146.0
2018-03-12 15:15:00,105.15,105.28,105.14,105.26,55304.0,100.5776,100.702,100.5681,100.6829,55304.0
2018-03-12 15:20:00,105.26,105.31,105.19,105.23,69553.0,100.6829,100.7307,100.6159,100.6542,69553.0
2018-03-12 15:25:00,105.23,105.23,105.16,105.2,26564.0,100.6542,100.6542,100.5872,100.6255,26564.0
2018-03-12 15:30:00,105.19,105.38,105.19,105.37,119083.0,100.6159,100.7976,100.6159,100.7881,119083.0
2018-03-12 15:35:00,105.37,105.4,105.29,105.36,94888.0,100.7881,100.8168,100.7115,100.7785,94888.0
2018-03-12 15:40:00,105.37,105.46,105.3,105.44,154963.0,100.7881,100.8742,100.7211,100.855,154963.0
2018-03-12 15:45:00,105.44,105.51,105.39,105.39,99559.0,100.855,100.922,100.8072,100.8072,99559.0
2018-03-12 15:50:00,105.4,105.4,105.23,105.26,97689.0,100.8168,100.8168,100.6542,100.6829,97689.0
2018-03-12 15:55:00,105.26,105.29,105.15,105.15,440222.0,100.6829,100.7115,100.5776,100.5776,440222.0
2018-03-13 09:30:00,105.83,105.83,105.54,105.65,134044.0,101.2281,101.2281,100.9507,101.0559,134044.0
2018-03-13 09:35:00,105.63,105.72,105.5,105.5,54278.0,101.0368,101.1228,100.9124,100.9124,54278.0
2018-03-13 09:40:00,105.52,105.63,105.42,105.54,93618.0,100.9315,101.0368,100.8359,100.9507,93618.0
2018-03-13 09:45:00,105.51,105.51,105.15,105.16,78097.0,100.922,100.922,100.5776,100.5872,78097.0
2018-03-13 09:50:00,105.16,105.41,105.16,105.33,60383.0,100.5872,100.8263,100.5872,100.7498,60383.0
2018-03-13 09:55:00,105.34,105.38,105.1,105.11,42464.0,100.7594,100.7976,100.5298,100.5394,42464.0
2018-03-13 10:00:00,105.11,105.14,104.93,105.0,74330.0,100.5394,100.5681,100.3672,100.4342,74330.0
2018-03-13 10:05:00,105.0,105.04,104.82,104.9,74219.0,100.4342,100.4724,100.262,100.3385,74219.0
2018-03-13 10:10:00,104.9,105.01,104.62,104.77,126290.0,100.3385,100.4437,100.0707,100.2142,126290.0
2018-03-13 10:15:00,104.77,104.79,104.49,104.59,174489.0,100.2142,100.2333,99.9463,100.042,174489.0
2018-03-13 10:20:00,104.61,104.82,104.59,104.8,78400.0,100.0611,100.262,100.042,100.2429,78400.0
2018-03-13 10:25:00,104.8,104.82,104.67,104.68,51732.0,100.2429,100.262,100.1185,100.1281,51732.0
2018-03-13 10:30:00,104.69,104.83,104.65,104.77,70096.0,100.1376,100.2716,100.0994,100.2142,70096.0
2018-03-13 10:35:00,104.76,104.76,104.56,104.7,53485.0,100.2046,100.2046,100.0133,100.1472,53485.0
2018-03-13 10:40:00,104.71,104.75,104.64,104.68,31391.0,100.1568,100.195,100.0898,100.1281,31391.0
2018-03-13 10:45:00,104.67,104.73,104.62,104.62,32389.0,100.1185,100.1759,100.0707,100.0707,32389.0
2018-03-13 10:50:00,104.62,104.8,104.6,104.65,52755.0,100.0707,100.2429,100.0516,100.0994,52755.0
2018-03-13 10:55:00,104.67,104.68,104.53,104.54,47814.0,100.1185,100.1281,99.9846,99.9942,47814.0
2018-03-13 11:00:00,104.53,104.62,104.44,104.62,72437.0,99.9846,100.0707,99.8985,100.0707,72437.0
2018-03-13 11:05:00,104.61,104.67,104.5,104.59,90879.0,100.0611,100.1185,99.9559,100.042,90879.0
2018-03-13 11:10:00,104.6,104.63,104.39,104.48,59908.0,100.0516,100.0802,99.8507,99.9368,59908.0
2018-03-13 11:15:00,104.48,104.62,104.4,104.59,65881.0,99.9368,100.0707,99.8602,100.042,65881.0
2018-03-13 11:20:00,104.61,104.62,104.54,104.59,56364.0,100.0611,100.0707,99.9942,100.042,56364.0
2018-03-13 11:25:00,104.58,104.58,104.33,104.45,79630.0,100.0324,100.0324,99.7933,99.9081,79630.0
2018-03-13 11:30:00,104.45,104.5,104.35,104.35,43292.0,99.9081,99.9559,99.8124,99.8124,43292.0
2018-03-13 11:35:00,104.35,104.37,104.29,104.33,42634.0,99.8124,99.8316,99.755,99.7933,42634.0
2018-03-13 11:40:00,104.34,104.37,104.18,104.23,38339.0,99.8029,99.8316,99.6498,99.6976,38339.0
2018-03-13 11:45:00,104.23,104.36,104.2,104.36,48668.0,99.6976,99.822,99.6689,99.822,48668.0
2018-03-13 11:50:00,104.37,104.37,104.26,104.35,32633.0,99.8316,99.8316,99.7263,99.8124,32633.0
2018-03-13 11:55:00,104.34,104.38,104.23,104.28,47957.0,99.8029,99.8411,99.6976,99.7455,47957.0
2018-03-13 12:00:00,104.28,104.33,104.0,104.02,84477.0,99.7455,99.7933,99.4776,99.4968,84477.0
2018-03-13 12:05:00,104.02,104.19,103.9,104.1,304512.0,99.4968,99.6594,99.382,99.5733,304512.0
2018-03-13 12:10:00,104.09,104.13,103.99,104.07,45677.0,99.5637,99.602,99.4681,99.5446,45677.0
2018-03-13 12:15:00,104.08,104.23,104.08,104.17,48563.0,99.5542,99.6976,99.5542,99.6403,48563.0
2018-03-13 12:20:00,104.16,104.26,104.16,104.21,40907.0,99.6307,99.7263,99.6307,99.6785,40907.0
2018-03-13 12:25:00,104.21,104.22,104.12,104.16,39560.0,99.6785,99.6881,99.5924,99.6307,39560.0
2018-03-13 12:30:00,104.18,104.37,104.18,104.32,34464.0,99.6498,99.8316,99.6498,99.7837,34464.0
2018-03-13 12:35:00,104.33,104.33,104.22,104.25,32092.0,99.7933,99.7933,99.6881,99.7168,32092.0
2018-03-13 12:40:00,104.23,104.24,104.18,104.22,25465.0,99.6976,99.7072,99.6498,99.6881,25465.0
2018-03-13 12:45:00,104.22,104.41,104.16,104.38,47618.0,99.6881,99.8698,99.6307,99.8411,47618.0
2018-03-13 12:50:00,104.38,104.44,104.27,104.27,32204.0,99.8411,99.8985,99.7359,99.7359,32204.0
2018-03-13 12:55:00,104.27,104.33,104.23,104.26,27589.0,99.7359,99.7933,99.6976,99.7263,27589.0
2018-03-13 13:00:00,104.26,104.42,104.26,104.38,20263.0,99.7263,99.8794,99.7263,99.8411,20263.0
2018-03-13 13:05:00,104.39,104.41,104.3,104.34,30816.0,99.8507,99.8698,99.7646,99.8029,30816.0
2018-03-13 13:10:00,104.35,104.41,104.34,104.37,24762.0,99.8124,99.8698,99.8029,99.8316,24762.0
2018-03-13 13:15:00,104.38,104.39,104.3,104.32,25299.0,99.8411,99.8507,99.7646,99.7837,25299.0
2018-03-13 13:20:00,104.32,104.35,104.24,104.28,20136.0,99.7837,99.8124,99.7072,99.7455,20136.0
2018-03-13 13:25:00,104.29,104.35,104.24,104.31,15440.0,99.755,99.8124,99.7072,99.7742,15440.0
2018-03-13 13:30:00,104.33,104.35,104.24,104.31,19576.0,99.7933,99.8124,99.7072,99.7742,19576.0
2018-03-13 13:35:00,104.32,104.39,104.29,104.38,24054.0,99.7837,99.8507,99.755,99.8411,24054.0
2018-03-13 13:40:00,104.37,104.42,104.32,104.33,30371.0,99.8316,99.8794,99.7837,99.7933,30371.0
2018-03-13 13:45:00,104.33,104.39,104.25,104.37,42388.0,99.7933,99.8507,99.7168,99.8316,42388.0
2018-03-13 13:50:00,104.35,104.39,104.31,104.36,17178.0,99.8124,99.8507,99.7742,99.822,17178.0
2018-03-13 13:55:00,104.34,104.35,104.17,104.19,17923.0,99.8029,99.8124,99.6403,99.6594,17923.0
2018-03-13 14:00:00,104.18,104.31,104.16,104.29,18176.0,99.6498,99.7742,99.6307,99.755,18176.0
2018-03-13 14:05:00,104.29,104.3,104.16,104.16,26650.0,99.755,99.7646,99.6307,99.6307,26650.0
2018-03-13 14:10:00,104.17,104.18,104.01,104.02,48002.0,99.6403,99.6498,99.4872,99.4968,48002.0
2018-03-13 14:15:00,104.03,104.1,103.99,104.1,46319.0,99.5063,99.5733,99.4681,99.5733,46319.0
2018-03-13 14:20:00,104.1,104.16,104.05,104.06,32218.0,99.5733,99.6307,99.5255,99.535,32218.0
2018-03-13 14:25:00,104.05,104.17,104.05,104.07,24178.0,99.5255,99.6403,99.5255,99.5446,24178.0
2018-03-13 14:30:00,104.09,104.29,104.05,104.25,40208.0,99.5637,99.755,99.5255,99.7168,40208.0
2018-03-13 14:35:00,104.25,104.25,104.15,104.19,26485.0,99.7168,99.7168,99.6211,99.6594,26485.0
2018-03-13 14:40:00,104.19,104.2,104.05,104.1,35113.0,99.6594,99.6689,99.5255,99.5733,35113.0
2018-03-13 14:45:00,104.09,104.2,104.06,104.08,57007.0,99.5637,99.6689,99.535,99.5542,57007.0
2018-03-13 14:50:00,104.07,104.13,104.02,104.1,42374.0,99.5446,99.602,99.4968,99.5733,42374.0
2018-03-13 14:55:00,104.08,104.14,104.01,104.07,42261.0,99.5542,99.6116,99.4872,99.5446,42261.0
2018-03-13 15:00:00,104.07,104.17,103.85,103.9,53307.0,99.5446,99.6403,99.3342,99.382,53307.0
2018-03-13 15:05:00,103.89,103.96,103.82,103.9,56395.0,99.3724,99.4394,99.3055,99.382,56395.0
2018-03-13 15:10:00,103.89,103.97,103.81,103.88,59123.0,99.3724,99.4489,99.2959,99.3629,59123.0
2018-03-13 15:15:00,103.88,103.89,103.81,103.86,63901.0,99.3629,99.3724,99.2959,99.3437,63901.0
2018-03-13 15:20:00,103.87,103.87,103.67,103.72,117890.0,99.3533,99.3533,99.162,99.2098,117890.0
2018-03-13 15:25:00,103.73,103.79,103.63,103.74,66567.0,99.2194,99.2768,99.1237,99.2289,66567.0
2018-03-13 15:30:00,103.73,103.89,103.73,103.76,87390.0,99.2194,99.3724,99.2194,99.2481,87390.0
2018-03-13 15:35:00,103.78,103.91,103.6,103.62,93379.0,99.2672,99.3916,99.095,99.1142,93379.0
2018-03-13 15:40:00,103.62,103.68,103.53,103.65,110843.0,99.1142,99.1716,99.0281,99.1429,110843.0
2018-03-13 15:45:00,103.65,103.65,103.42,103.46,150923.0,99.1429,99.1429,98.9229,98.9611,150923.0
2018-03-13 15:50:00,103.46,103.74,103.46,103.74,193467.0,98.9611,99.2289,98.9611,99.2289,193467.0
2018-03-13 15:55:00,103.75,103.82,103.62,103.73,450699.0,99.2385,99.3055,99.1142,99.2194,450699.0
2018-03-14 09:30:00,104.53,104.65,104.07,104.1,206196.0,99.9846,100.0994,99.5446,99.5733,206196.0
2018-03-14 09:35:00,104.09,104.12,103.91,104.08,116872.0,99.5637,99.5924,99.3916,99.5542,116872.0
2018-03-14 09:40:00,104.08,104.35,104.07,104.33,94731.0,99.5542,99.8124,99.5446,99.7933,94731.0
2018-03-14 09:45:00,104.31,104.34,104.14,104.26,64076.0,99.7742,99.8029,99.6116,99.7263,64076.0
2018-03-14 09:50:00,104.26,104.31,104.1,104.13,72046.0,99.7263,99.7742,99.5733,99.602,72046.0
2018-03-14 09:55:00,104.16,104.32,104.15,104.32,72453.0,99.6307,99.7837,99.6211,99.7837,72453.0
2018-03-14 10:00:00,104.3,104.44,104.3,104.4,73285.0,99.7646,99.8985,99.7646,99.8602,73285.0
2018-03-14 10:05:00,104.4,104.48,104.37,104.4,60877.0,99.8602,99.9368,99.8316,99.8602,60877.0
2018-03-14 10:10:00,104.42,104.42,104.05,104.06,90506.0,99.8794,99.8794,99.5255,99.535,90506.0
2018-03-14 10:15:00,104.07,104.11,103.94,103.96,94670.0,99.5446,99.5829,99.4203,99.4394,94670.0
2018-03-14 10:20:00,103.97,104.14,103.94,104.09,78797.0,99.4489,99.6116,99.4203,99.5637,78797.0
2018-03-14 10:25:00,104.09,104.09,103.87,104.01,72510.0,99.5637,99.5637,99.3533,99.4872,72510.0
2018-03-14 10:30:00,104.01,104.05,103.88,103.93,54851.0,99.4872,99.5255,99.3629,99.4107,54851.0
2018-03-14 10:35:00,103.94,104.04,103.83,104.04,35420.0,99.4203,99.5159,99.315,99.5159,35420.0
2018-03-14 10:40:00,104.03,104.12,103.94,104.08,52195.0,99.5063,99.5924,99.4203,99.5542,52195.0
2018-03-14 10:45:00,104.08,104.28,104.07,104.24,62179.0,99.5542,99.7455,99.5446,99.7072,62179.0
2018-03-14 10:50:00,104.24,104.25,104.14,104.2,29284.0,99.7072,99.7168,99.6116,99.6689,29284.0
2018-03-14 10:55:00,104.22,104.27,104.15,104.23,19728.0,99.6881,99.7359,99.6211,99.6976,19728.0
2018-03-14 11:00:00,104.24,104.29,104.1,104.12,46104.0,99.7072,99.755,99.5733,99.5924,46104.0
2018-03-14 11:05:00,104.13,104.24,104.1,104.22,24852.0,99.602,99.7072,99.5733,99.6881,24852.0
2018-03-14 11:10:00,104.23,104.24,104.11,104.15,41415.0,99.6976,99.7072,99.5829,99.6211,41415.0
2018-03-14 11:15:00,104.14,104.19,104.08,104.13,31170.0,99.6116,99.6594,99.5542,99.602,31170.0
2018-03-14 11:20:00,104.12,104.31,104.11,104.29,37324.0,99.5924,99.7742,99.5829,99.755,37324.0
2018-03-14 11:25:00,104.29,104.34,104.2,104.31,31293.0,99.755,99.8029,99.6689,99.7742,31293.0
2018-03-14 11:30:00,104.31,104.32,104.15,104.15,33428.0,99.7742,99.7837,99.6211,99.6211,33428.0
2018-03-14 11:35:00,104.14,104.14,103.56,103.59,82869.0,99.6116,99.6116,99.0568,99.0855,82869.0
2018-03-14 11:40:00,103.59,103.78,103.47,103.72,73655.0,99.0855,99.2672,98.9707,99.2098,73655.0
2018-03-14 11:45:00,103.71,103.8,103.64,103.65,43884.0,99.2003,99.2863,99.1333,99.1429,43884.0
2018-03-14 11:50:00,103.65,103.74,103.5,103.51,57676.0,99.1429,99.2289,98.9994,99.0089,57676.0
2018-03-14 11:55:00,103.5,103.65,103.49,103.59,52567.0,98.9994,99.1429,98.9898,99.0855,52567.0
2018-03-14 12:00:00,103.61,104.11,103.61,103.78,295408.0,99.1046,99.5829,99.1046,99.2672,295408.0
2018-03-14 12:05:00,103.78,104.1,103.77,103.77,199286.0,99.2672,99.5733,99.2576,99.2576,199286.0
2018-03-14 12:10:00,103.75,103.76,103.55,103.66,88325.0,99.2385,99.2481,99.0472,99.1524,88325.0
2018-03-14 12:15:00,103.67,103.92,103.67,103.9,87177.0,99.162,99.4011,99.162,99.382,87177.0
2018-03-14 12:20:00,103.89,103.92,103.78,103.8,66233.0,99.3724,99.4011,99.2672,99.2863,66233.0
2018-03-14 12:25:00,103.81,103.89,103.59,103.79,34910.0,99.2959,99.3724,99.0855,99.2768,34910.0
2018-03-14 12:30:00,103.81,103.88,103.77,103.8,29387.0,99.2959,99.3629,99.2576,99.2863,29387.0
2018-03-14 12:35:00,103.79,104.1,103.79,104.09,70928.0,99.2768,99.5733,99.2768,99.5637,70928.0
2018-03-14 12:40:00,104.09,104.18,104.05,104.09,57781.0,99.5637,99.6498,99.5255,99.5637,57781.0
2018-03-14 12:45:00,104.09,104.27,104.02,104.11,62533.0,99.5637,99.7359,99.4968,99.5829,62533.0
2018-03-14 12:50:00,104.1,104.14,104.03,104.11,68825.0,99.5733,99.6116,99.5063,99.5829,68825.0
2018-03-14 12:55:00,104.11,104.12,103.94,104.05,42031.0,99.5829,99.5924,99.4203,99.5255,42031.0
2018-03-14 13:00:00,104.03,104.09,103.83,103.93,45542.0,99.5063,99.5637,99.315,99.4107,45542.0
2018-03-14 13:05:00,103.92,104.04,103.89,103.95,27076.0,99.4011,99.5159,99.3724,99.4298,27076.0
2018-03-14 13:10:00,103.96,103.98,103.82,103.87,29244.0,99.4394,99.4585,99.3055,99.3533,29244.0
2018-03-14 13:15:00,103.87,103.98,103.85,103.97,37315.0,99.3533,99.4585,99.3342,99.4489,37315.0
2018-03-14 13:20:00,103.96,104.05,103.91,104.02,29611.0,99.4394,99.5255,99.3916,99.4968,29611.0
2018-03-14 13:25:00,104.02,104.07,103.93,104.01,31609.0,99.4968,99.5446,99.4107,99.4872,31609.0
2018-03-14 13:30:00,104.02,104.11,103.98,104.05,39203.0,99.4968,99.5829,99.4585,99.5255,39203.0
2018-03-14 13:35:00,104.04,104.17,104.02,104.15,38693.0,99.5159,99.6403,99.4968,99.6211,38693.0
2018-03-14 13:40:00,104.14,104.17,104.1,104.16,40626.0,99.6116,99.6403,99.5733,99.6307,40626.0
2018-03-14 13:45:00,104.17,104.28,104.17,104.25,46481.0,99.6403,99.7455,99.6403,99.7168,46481.0
2018-03-14 13:50:00,104.25,104.45,104.25,104.3,57858.0,99.7168,99.9081,99.7168,99.7646,57858.0
2018-03-14 13:55:00,104.33,104.34,104.23,104.27,68458.0,99.7933,99.8029,99.6976,99.7359,68458.0
2018-03-14 14:00:00,104.26,104.38,104.26,104.33,93241.0,99.7263,99.8411,99.7263,99.7933,93241.0
2018-03-14 14:05:00,104.33,104.36,104.24,104.32,66899.0,99.7933,99.822,99.7072,99.7837,66899.0
2018-03-14 14:10:00,104.33,104.33,104.16,104.26,95921.0,99.7933,99.7933,99.6307,99.7263,95921.0
2018-03-14 14:15:00,104.26,104.3,104.18,104.18,31255.0,99.7263,99.7646,99.6498,99.6498,31255.0
2018-03-14 14:20:00,104.18,104.23,104.1,104.2,26696.0,99.6498,99.6976,99.5733,99.6689,26696.0
2018-03-14 14:25:00,104.2,104.22,104.14,104.17,29751.0,99.6689,99.6881,99.6116,99.6403,29751.0
2018-03-14 14:30:00,104.16,104.27,104.12,104.27,48486.0,99.6307,99.7359,99.5924,99.7359,48486.0
2018-03-14 14:35:00,104.28,104.3,104.01,104.07,59880.0,99.7455,99.7646,99.4872,99.5446,59880.0
2018-03-14 14:40:00,104.05,104.05,103.87,103.9,60076.0,99.5255,99.5255,99.3533,99.382,60076.0
2018-03-14 14:45:00,103.91,104.09,103.87,104.09,42992.0,99.3916,99.5637,99.3533,99.5637,42992.0
2018-03-14 14:50:00,104.09,104.23,104.06,104.16,35842.0,99.5637,99.6976,99.535,99.6307,35842.0
2018-03-14 14:55:00,104.15,104.34,104.14,104.31,45978.0,99.6211,99.8029,99.6116,99.7742,45978.0
2018-03-14 15:00:00,104.3,104.31,104.14,104.15,41252.0,99.7646,99.7742,99.6116,99.6211,41252.0
2018-03-14 15:05:00,104.15,104.26,104.13,104.16,41779.0,99.6211,99.7263,99.602,99.6307,41779.0
2018-03-14 15:10:00,104.15,104.15,103.99,104.07,58082.0,99.6211,99.6211,99.4681,99.5446,58082.0
2018-03-14 15:15:00,104.06,104.21,104.0,104.05,72187.0,99.535,99.6785,99.4776,99.5255,72187.0
2018-03-14 15:20:00,104.03,104.05,103.92,104.04,47397.0,99.5063,99.5255,99.4011,99.5159,47397.0
2018-03-14 15:25:00,104.05,104.05,103.92,103.94,38558.0,99.5255,99.5255,99.4011,99.4203,38558.0
2018-03-14 15:30:00,103.94,104.0,103.89,103.91,61126.0,99.4203,99.4776,99.3724,99.3916,61126.0
2018-03-14 15:35:00,103.92,104.0,103.88,103.94,51268.0,99.4011,99.4776,99.3629,99.4203,51268.0
2018-03-14 15:40:00,103.93,103.93,103.83,103.9,67107.0,99.4107,99.4107,99.315,99.382,67107.0
2018-03-14 15:45:00,103.89,104.04,103.87,104.01,92297.0,99.3724,99.5159,99.3533,99.4872,92297.0
2018-03-14 15:50:00,104.0,104.0,103.91,103.94,78794.0,99.4776,99.4776,99.3916,99.4203,78794.0
2018-03-14 15:55:00,103.93,103.94,103.75,103.91,283978.0,99.4107,99.4203,99.2385,99.3916,283978.0
2018-03-15 09:30:00,104.0,104.1,103.93,103.99,147655.0,99.4776,99.5733,99.4107,99.4681,147655.0
2018-03-15 09:35:00,103.95,103.99,103.8,103.85,34885.0,99.4298,99.4681,99.2863,99.3342,34885.0
2018-03-15 09:40:00,103.82,103.98,103.77,103.86,39745.0,99.3055,99.4585,99.2576,99.3437,39745.0
2018-03-15 09:45:00,103.85,103.94,103.71,103.93,87753.0,99.3342,99.4203,99.2003,99.4107,87753.0
2018-03-15 09:50:00,103.92,104.0,103.89,103.92,95778.0,99.4011,99.4776,99.3724,99.4011,95778.0
2018-03-15 09:55:00,103.92,103.92,103.79,103.79,53831.0,99.4011,99.4011,99.2768,99.2768,53831.0
2018-03-15 10:00:00,103.79,104.03,103.73,103.86,122896.0,99.2768,99.5063,99.2194,99.3437,122896.0
2018-03-15 10:05:00,103.87,103.92,103.72,103.91,82715.0,99.3533,99.4011,99.2098,99.3916,82715.0
2018-03-15 10:10:00,103.91,104.01,103.82,103.82,44856.0,99.3916,99.4872,99.3055,99.3055,44856.0
2018-03-15 10:15:00,103.82,103.83,103.73,103.75,51608.0,99.3055,99.315,99.2194,99.2385,51608.0
2018-03-15 10:20:00,103.76,103.85,103.71,103.74,60418.0,99.2481,99.3342,99.2003,99.2289,60418.0
2018-03-15 10:25:00,103.73,103.76,103.64,103.64,49579.0,99.2194,99.2481,99.1333,99.1333,49579.0
2018-03-15 10:30:00,103.67,103.79,103.65,103.66,39996.0,99.162,99.2768,99.1429,99.1524,39996.0
2018-03-15 10:35:00,103.67,103.67,103.5,103.54,38424.0,99.162,99.162,98.9994,99.0376,38424.0
2018-03-15 10:40:00,103.55,103.73,103.53,103.67,35199.0,99.0472,99.2194,99.0281,99.162,35199.0
2018-03-15 10:45:00,103.69,103.81,103.66,103.73,53309.0,99.1811,99.2959,99.1524,99.2194,53309.0
2018-03-15 10:50:00,103.74,103.76,103.65,103.67,30136.0,99.2289,99.2481,99.1429,99.162,30136.0
2018-03-15 10:55:00,103.66,103.74,103.66,103.7,31467.0,99.1524,99.2289,99.1524,99.1907,31467.0
2018-03-15 11:00:00,103.73,103.97,103.72,103.91,85980.0,99.2194,99.4489,99.2098,99.3916,85980.0
2018-03-15 11:05:00,103.91,104.05,103.91,104.02,37817.0,99.3916,99.5255,99.3916,99.4968,37817.0
2018-03-15 11:10:00,104.03,104.18,104.0,104.18,224864.0,99.5063,99.6498,99.4776,99.6498,224864.0
2018-03-15 11:15:00,104.18,104.2,104.09,104.16,63036.0,99.6498,99.6689,99.5637,99.6307,63036.0
2018-03-15 11:20:00,104.17,104.21,104.13,104.16,37399.0,99.6403,99.6785,99.602,99.6307,37399.0
2018-03-15 11:25:00,104.16,104.28,104.14,104.27,36486.0,99.6307,99.7455,99.6116,99.7359,36486.0
2018-03-15 11:30:00,104.27,104.29,104.16,104.16,52843.0,99.7359,99.755,99.6307,99.6307,52843.0
2018-03-15 11:35:00,104.17,104.18,104.06,104.13,40089.0,99.6403,99.6498,99.535,99.602,40089.0
2018-03-15 11:40:00,104.12,104.15,104.03,104.12,87895.0,99.5924,99.6211,99.5063,99.5924,87895.0
2018-03-15 11:45:00,104.12,104.16,104.04,104.04,52541.0,99.5924,99.6307,99.5159,99.5159,52541.0
2018-03-15 11:50:00,104.03,104.03,103.86,103.86,33407.0,99.5063,99.5063,99.3437,99.3437,33407.0
2018-03-15 11:55:00,103.84,103.96,103.8,103.96,39425.0,99.3246,99.4394,99.2863,99.4394,39425.0
2018-03-15 12:00:00,103.96,104.01,103.94,103.98,27169.0,99.4394,99.4872,99.4203,99.4585,27169.0
2018-03-15 12:05:00,103.99,104.02,103.92,103.95,30216.0,99.4681,99.4968,99.4011,99.4298,30216.0
2018-03-15 12:10:00,103.96,104.01,103.88,103.88,22981.0,99.4394,99.4872,99.3629,99.3629,22981.0
2018-03-15 12:15:00,103.88,103.91,103.85,103.89,19427.0,99.3629,99.3916,99.3342,99.3724,19427.0
2018-03-15 12:20:00,103.89,103.97,103.84,103.85,26981.0,99.3724,99.4489,99.3246,99.3342,26981.0
2018-03-15 12:25:00,103.84,103.89,103.8,103.81,23243.0,99.3246,99.3724,99.2863,99.2959,23243.0
2018-03-15 12:30:00,103.82,103.86,103.72,103.76,25126.0,99.3055,99.3437,99.2098,99.2481,25126.0
2018-03-15 12:35:00,103.76,103.83,103.75,103.78,25412.0,99.2481,99.315,99.2385,99.2672,25412.0
2018-03-15 12:40:00,103.77,103.86,103.75,103.85,30779.0,99.2576,99.3437,99.2385,99.3342,30779.0
2018-03-15 12:45:00,103.85,103.85,103.72,103.75,16055.0,99.3342,99.3342,99.2098,99.2385,16055.0
2018-03-15 12:50:00,103.75,103.89,103.74,103.81,23667.0,99.2385,99.3724,99.2289,99.2959,23667.0
2018-03-15 12:55:00,103.81,103.84,103.75,103.77,16833.0,99.2959,99.3246,99.2385,99.2576,16833.0
2018-03-15 13:00:00,103.77,103.81,103.73,103.74,32811.0,99.2576,99.2959,99.2194,99.2289,32811.0
2018-03-15 13:05:00,103.74,103.77,103.7,103.7,30717.0,99.2289,99.2576,99.1907,99.1907,30717.0
2018-03-15 13:10:00,103.71,103.77,103.68,103.71,30514.0,99.2003,99.2576,99.1716,99.2003,30514.0
2018-03-15 13:15:00,103.7,103.74,103.61,103.65,50116.0,99.1907,99.2289,99.1046,99.1429,50116.0
2018-03-15 13:20:00,103.64,103.68,103.6,103.66,41867.0,99.1333,99.1716,99.095,99.1524,41867.0
2018-03-15 13:25:00,103.66,103.74,103.66,103.7,20462.0,99.1524,99.2289,99.1524,99.1907,20462.0
2018-03-15 13:30:00,103.69,103.75,103.67,103.7,18427.0,99.1811,99.2385,99.162,99.1907,18427.0
2018-03-15 13:35:00,103.71,103.76,103.7,103.73,19622.0,99.2003,99.2481,99.1907,99.2194,19622.0
2018-03-15 13:40:00,103.72,103.74,103.7,103.71,10920.0,99.2098,99.2289,99.1907,99.2003,10920.0
2018-03-15 13:45:00,103.72,103.72,103.58,103.59,72088.0,99.2098,99.2098,99.0759,99.0855,72088.0
2018-03-15 13:50:00,103.61,103.67,103.57,103.6,37943.0,99.1046,99.162,99.0663,99.095,37943.0
2018-03-15 13:55:00,103.59,103.61,103.46,103.51,65853.0,99.0855,99.1046,98.9611,99.0089,65853.0
2018-03-15 14:00:00,103.51,103.52,103.39,103.49,51896.0,99.0089,99.0185,98.8942,98.9898,51896.0
2018-03-15 14:05:00,103.5,103.55,103.44,103.49,35739.0,98.9994,99.0472,98.942,98.9898,35739.0
2018-03-15 14:10:00,103.5,103.61,103.5,103.54,46358.0,98.9994,99.1046,98.9994,99.0376,46358.0
2018-03-15 14:15:00,103.54,103.61,103.53,103.55,26537.0,99.0376,99.1046,99.0281,99.0472,26537.0
2018-03-15 14:20:00,103.55,103.58,103.48,103.49,25708.0,99.0472,99.0759,98.9803,98.9898,25708.0
2018-03-15 14:25:00,103.49,103.53,103.43,103.44,22489.0,98.9898,99.0281,98.9324,98.942,22489.0
2018-03-15 14:30:00,103.44,103.5,103.39,103.46,33702.0,98.942,98.9994,98.8942,98.9611,33702.0
2018-03-15 14:35:00,103.47,103.57,103.43,103.45,37445.0,98.9707,99.0663,98.9324,98.9516,37445.0
2018-03-15 14:40:00,103.46,103.49,103.42,103.45,37539.0,98.9611,98.9898,98.9229,98.9516,37539.0
2018-03-15 14:45:00,103.45,103.53,103.44,103.47,29928.0,98.9516,99.0281,98.942,98.9707,29928.0
2018-03-15 14:50:00,103.48,103.51,103.46,103.49,32676.0,98.9803,99.0089,98.9611,98.9898,32676.0
2018-03-15 14:55:00,103.48,103.55,103.46,103.51,37067.0,98.9803,99.0472,98.9611,99.0089,37067.0
2018-03-15 15:00:00,103.51,103.59,103.47,103.55,50678.0,99.0089,99.0855,98.9707,99.0472,50678.0
2018-03-15 15:05:00,103.55,103.58,103.43,103.47,121575.0,99.0472,99.0759,98.9324,98.9707,121575.0
2018-03-15 15:10:00,103.48,103.5,103.36,103.39,41009.0,98.9803,98.9994,98.8655,98.8942,41009.0
2018-03-15 15:15:00,103.39,103.42,103.33,103.36,39594.0,98.8942,98.9229,98.8368,98.8655,39594.0
2018-03-15 15:20:00,103.36,103.51,103.36,103.48,40006.0,98.8655,99.0089,98.8655,98.9803,40006.0
2018-03-15 15:25:00,103.47,103.58,103.45,103.56,48941.0,98.9707,99.0759,98.9516,99.0568,48941.0
2018-03-15 15:30:00,103.55,103.56,103.42,103.44,45457.0,99.0472,99.0568,98.9229,98.942,45457.0
2018-03-15 15:35:00,103.45,103.52,103.43,103.44,56997.0,98.9516,99.0185,98.9324,98.942,56997.0
2018-03-15 15:40:00,103.44,103.51,103.42,103.44,54408.0,98.942,99.0089,98.9229,98.942,54408.0
2018-03-15 15:45:00,103.44,103.53,103.44,103.49,127736.0,98.942,99.0281,98.942,98.9898,127736.0
2018-03-15 15:50:00,103.49,103.49,103.32,103.32,78707.0,98.9898,98.9898,98.8272,98.8272,78707.0
2018-03-15 15:55:00,103.33,103.35,103.25,103.25,322462.0,98.8368,98.8559,98.7603,98.7603,322462.0
2018-03-16 09:30:00,103.56,103.7,103.26,103.48,1686263.0,99.0568,99.1907,98.7698,98.9803,1686263.0
2018-03-16 09:35:00,103.47,104.27,103.43,104.2,134760.0,98.9707,99.7359,98.9324,99.6689,134760.0
2018-03-16 09:40:00,104.25,104.27,103.98,104.07,85792.0,99.7168,99.7359,99.4585,99.5446,85792.0
2018-03-16 09:45:00,104.11,104.16,103.83,103.96,36979.0,99.5829,99.6307,99.315,99.4394,36979.0
2018-03-16 09:50:00,103.97,104.0,103.64,103.69,28520.0,99.4489,99.4776,99.1333,99.1811,28520.0
2018-03-16 09:55:00,103.7,103.73,103.55,103.67,34685.0,99.1907,99.2194,99.0472,99.162,34685.0
2018-03-16 10:00:00,103.68,103.75,103.58,103.75,47414.0,99.1716,99.2385,99.0759,99.2385,47414.0
2018-03-16 10:05:00,103.75,103.82,103.63,103.73,40260.0,99.2385,99.3055,99.1237,99.2194,40260.0
2018-03-16 10:10:00,103.75,104.0,103.71,104.0,46188.0,99.2385,99.4776,99.2003,99.4776,46188.0
2018-03-16 10:15:00,104.0,104.02,103.91,104.0,55539.0,99.4776,99.4968,99.3916,99.4776,55539.0
2018-03-16 10:20:00,104.01,104.01,103.77,103.78,50523.0,99.4872,99.4872,99.2576,99.2672,50523.0
2018-03-16 10:25:00,103.78,103.8,103.63,103.77,30846.0,99.2672,99.2863,99.1237,99.2576,30846.0
2018-03-16 10:30:00,103.78,103.85,103.77,103.77,17537.0,99.2672,99.3342,99.2576,99.2576,17537.0
2018-03-16 10:35:00,103.78,103.82,103.72,103.76,17363.0,99.2672,99.3055,99.2098,99.2481,17363.0
2018-03-16 10:40:00,103.76,103.76,103.68,103.73,22699.0,99.2481,99.2481,99.1716,99.2194,22699.0
2018-03-16 10:45:00,103.73,103.75,103.66,103.68,38032.0,99.2194,99.2385,99.1524,99.1716,38032.0
2018-03-16 10:50:00,103.68,103.69,103.57,103.67,47027.0,99.1716,99.1811,99.0663,99.162,47027.0
2018-03-16 10:55:00,103.69,103.71,103.6,103.6,44072.0,99.1811,99.2003,99.095,99.095,44072.0
2018-03-16 11:00:00,103.6,103.65,103.6,103.65,45846.0,99.095,99.1429,99.095,99.1429,45846.0
2018-03-16 11:05:00,103.66,103.67,103.63,103.65,38545.0,99.1524,99.162,99.1237,99.1429,38545.0
2018-03-16 11:10:00,103.66,103.8,103.65,103.7,50691.0,99.1524,99.2863,99.1429,99.1907,50691.0
2018-03-16 11:15:00,103.7,103.8,103.67,103.76,14943.0,99.1907,99.2863,99.162,99.2481,14943.0
2018-03-16 11:20:00,103.76,103.78,103.69,103.7,19401.0,99.2481,99.2672,99.1811,99.1907,19401.0
2018-03-16 11:25:00,103.71,103.81,103.69,103.73,32825.0,99.2003,99.2959,99.1811,99.2194,32825.0
2018-03-16 11:30:00,103.74,103.8,103.68,103.79,63814.0,99.2289,99.2863,99.1716,99.2768,63814.0
2018-03-16 11:35:00,103.78,103.85,103.69,103.73,28642.0,99.2672,99.3342,99.1811,99.2194,28642.0
2018-03-16 11:40:00,103.73,103.87,103.7,103.87,38924.0,99.2194,99.3533,99.1907,99.3533,38924.0
2018-03-16 11:45:00,103.87,103.94,103.85,103.94,59375.0,99.3533,99.4203,99.3342,99.4203,59375.0
2018-03-16 11:50:00,103.94,103.99,103.9,103.94,50353.0,99.4203,99.4681,99.382,99.4203,50353.0
2018-03-16 11:55:00,103.94,103.94,103.75,103.76,87999.0,99.4203,99.4203,99.2385,99.2481,87999.0
2018-03-16 12:00:00,103.78,103.8,103.7,103.78,28211.0,99.2672,99.2863,99.1907,99.2672,28211.0
2018-03-16 12:05:00,103.78,103.79,103.64,103.68,30355.0,99.2672,99.2768,99.1333,99.1716,30355.0
2018-03-16 12:10:00,103.67,103.69,103.58,103.62,27807.0,99.162,99.1811,99.0759,99.1142,27807.0
2018-03-16 12:15:00,103.62,103.64,103.58,103.58,33579.0,99.1142,99.1333,99.0759,99.0759,33579.0
2018-03-16 12:20:00,103.59,103.67,103.58,103.67,53787.0,99.0855,99.162,99.0759,99.162,53787.0
2018-03-16 12:25:00,103.66,103.74,103.61,103.62,49057.0,99.1524,99.2289,99.1046,99.1142,49057.0
2018-03-16 12:30:00,103.61,103.66,103.57,103.65,32127.0,99.1046,99.1524,99.0663,99.1429,32127.0
2018-03-16 12:35:00,103.65,103.66,103.58,103.59,33472.0,99.1429,99.1524,99.0759,99.0855,33472.0
2018-03-16 12:40:00,103.59,103.67,103.59,103.61,60846.0,99.0855,99.162,99.0855,99.1046,60846.0
2018-03-16 12:45:00,103.61,103.66,103.58,103.62,30136.0,99.1046,99.1524,99.0759,99.1142,30136.0
2018-03-16 12:50:00,103.64,103.64,103.57,103.6,31415.0,99.1333,99.1333,99.0663,99.095,31415.0
2018-03-16 12:55:00,103.6,103.63,103.59,103.59,43026.0,99.095,99.1237,99.0855,99.0855,43026.0
2018-03-16 13:00:00,103.6,103.63,103.51,103.51,41808.0,99.095,99.1237,99.0089,99.0089,41808.0
2018-03-16 13:05:00,103.51,103.55,103.46,103.47,45204.0,99.0089,99.0472,98.9611,98.9707,45204.0
2018-03-16 13:10:00,103.46,103.46,103.37,103.39,46460.0,98.9611,98.9611,98.875,98.8942,46460.0
2018-03-16 13:15:00,103.38,103.38,103.28,103.33,52084.0,98.8846,98.8846,98.789,98.8368,52084.0
2018-03-16 13:20:00,103.32,103.33,103.25,103.25,54876.0,98.8272,98.8368,98.7603,98.7603,54876.0
2018-03-16 13:25:00,103.26,103.29,103.22,103.25,29952.0,98.7698,98.7985,98.7316,98.7603,29952.0
2018-03-16 13:30:00,103.24,103.29,103.21,103.28,46057.0,98.7507,98.7985,98.722,98.789,46057.0
2018-03-16 13:35:00,103.29,103.31,103.25,103.3,42359.0,98.7985,98.8176,98.7603,98.8081,42359.0
2018-03-16 13:40:00,103.31,103.32,103.25,103.26,35453.0,98.8176,98.8272,98.7603,98.7698,35453.0
2018-03-16 13:45:00,103.26,103.31,103.17,103.19,45160.0,98.7698,98.8176,98.6837,98.7029,45160.0
2018-03-16 13:50:00,103.19,103.2,103.08,103.15,28529.0,98.7029,98.7124,98.5976,98.6646,28529.0
2018-03-16 13:55:00,103.15,103.2,103.1,103.2,37987.0,98.6646,98.7124,98.6168,98.7124,37987.0
2018-03-16 14:00:00,103.2,103.27,103.19,103.21,37828.0,98.7124,98.7794,98.7029,98.722,37828.0
2018-03-16 14:05:00,103.22,103.27,103.19,103.2,26323.0,98.7316,98.7794,98.7029,98.7124,26323.0
2018-03-16 14:10:00,103.2,103.21,103.13,103.15,20344.0,98.7124,98.722,98.6455,98.6646,20344.0
2018-03-16 14:15:00,103.15,103.24,103.14,103.23,57402.0,98.6646,98.7507,98.655,98.7411,57402.0
2018-03-16 14:20:00,103.23,103.26,103.11,103.19,61557.0,98.7411,98.7698,98.6263,98.7029,61557.0
2018-03-16 14:25:00,103.2,103.27,103.2,103.23,30448.0,98.7124,98.7794,98.7124,98.7411,30448.0
2018-03-16 14:30:00,103.23,103.23,103.12,103.13,66375.0,98.7411,98.7411,98.6359,98.6455,66375.0
2018-03-16 14:35:00,103.14,103.16,103.06,103.06,34715.0,98.655,98.6742,98.5785,98.5785,34715.0
2018-03-16 14:40:00,103.07,103.27,103.05,103.19,50274.0,98.5881,98.7794,98.569,98.7029,50274.0
2018-03-16 14:45:00,103.2,103.28,103.19,103.27,25332.0,98.7124,98.789,98.7029,98.7794,25332.0
2018-03-16 14:50:00,103.26,103.28,103.19,103.21,33679.0,98.7698,98.789,98.7029,98.722,33679.0
2018-03-16 14:55:00,103.22,103.28,103.21,103.21,28263.0,98.7316,98.789,98.722,98.722,28263.0
2018-03-16 15:00:00,103.21,103.21,103.15,103.17,45357.0,98.722,98.722,98.6646,98.6837,45357.0
2018-03-16 15:05:00,103.18,103.19,103.15,103.15,35239.0,98.6933,98.7029,98.6646,98.6646,35239.0
2018-03-16 15:10:00,103.15,103.16,103.09,103.1,31638.0,98.6646,98.6742,98.6072,98.6168,31638.0
2018-03-16 15:15:00,103.11,103.13,103.08,103.09,46891.0,98.6263,98.6455,98.5976,98.6072,46891.0
2018-03-16 15:20:00,103.08,103.1,103.06,103.07,77940.0,98.5976,98.6168,98.5785,98.5881,77940.0
2018-03-16 15:25:00,103.07,103.1,103.03,103.07,51790.0,98.5881,98.6168,98.5498,98.5881,51790.0
2018-03-16 15:30:00,103.07,103.11,103.06,103.09,58157.0,98.5881,98.6263,98.5785,98.6072,58157.0
2018-03-16 15:35:00,103.08,103.11,103.06,103.08,47419.0,98.5976,98.6263,98.5785,98.5976,47419.0
2018-03-16 15:40:00,103.09,103.16,103.05,103.16,75505.0,98.6072,98.6742,98.569,98.6742,75505.0
2018-03-16 15:45:00,103.17,103.19,103.05,103.09,68990.0,98.6837,98.7029,98.569,98.6072,68990.0
2018-03-16 15:50:00,103.1,103.13,102.96,103.03,187912.0,98.6168,98.6455,98.4829,98.5498,187912.0
2018-03-16 15:55:00,103.04,103.08,102.84,102.85,677493.0,98.5594,98.5976,98.3681,98.3776,677493.0
2018-03-19 09:30:00,102.8,102.95,102.33,102.33,226337.0,98.3298,98.4733,97.8803,97.8803,226337.0
2018-03-19 09:35:00,102.33,102.57,102.3,102.52,67223.0,97.8803,98.1098,97.8516,98.062,67223.0
2018-03-19 09:40:00,102.5,102.56,102.17,102.2,62851.0,98.0429,98.1003,97.7272,97.7559,62851.0
2018-03-19 09:45:00,102.18,102.53,102.11,102.51,68498.0,97.7368,98.0716,97.6698,98.0524,68498.0
2018-03-19 09:50:00,102.52,102.6,102.41,102.47,71178.0,98.062,98.1385,97.9568,98.0142,71178.0
2018-03-19 09:55:00,102.47,102.5,102.33,102.4,61782.0,98.0142,98.0429,97.8803,97.9472,61782.0
2018-03-19 10:00:00,102.4,102.4,102.11,102.18,97565.0,97.9472,97.9472,97.6698,97.7368,97565.0
2018-03-19 10:05:00,102.18,102.2,101.89,101.94,167554.0,97.7368,97.7559,97.4594,97.5072,167554.0
2018-03-19 10:10:00,101.95,102.18,101.87,102.15,99442.0,97.5168,97.7368,97.4403,97.7081,99442.0
2018-03-19 10:15:00,102.17,102.35,102.04,102.1,102217.0,97.7272,97.8994,97.6029,97.6603,102217.0
2018-03-19 10:20:00,102.11,102.22,102.1,102.19,61495.0,97.6698,97.775,97.6603,97.7463,61495.0
2018-03-19 10:25:00,102.18,102.33,102.18,102.28,47164.0,97.7368,97.8803,97.7368,97.8324,47164.0
2018-03-19 10:30:00,102.26,102.33,102.17,102.3,49262.0,97.8133,97.8803,97.7272,97.8516,49262.0
2018-03-19 10:35:00,102.3,102.3,102.18,102.19,31121.0,97.8516,97.8516,97.7368,97.7463,31121.0
2018-03-19 10:40:00,102.19,102.23,102.02,102.03,41894.0,97.7463,97.7846,97.5837,97.5933,41894.0
2018-03-19 10:45:00,102.02,102.12,102.01,102.06,37358.0,97.5837,97.6794,97.5742,97.622,37358.0
2018-03-19 10:50:00,102.07,102.07,101.92,101.92,113162.0,97.6316,97.6316,97.4881,97.4881,113162.0
2018-03-19 10:55:00,101.94,101.98,101.81,101.82,50211.0,97.5072,97.5455,97.3829,97.3924,50211.0
2018-03-19 11:00:00,101.81,101.98,101.81,101.9,41505.0,97.3829,97.5455,97.3829,97.469,41505.0
2018-03-19 11:05:00,101.87,102.03,101.85,101.96,47427.0,97.4403,97.5933,97.4211,97.5264,47427.0
2018-03-19 11:10:00,101.95,101.95,101.76,101.8,49729.0,97.5168,97.5168,97.335,97.3733,49729.0
2018-03-19 11:15:00,101.79,101.85,101.71,101.85,83924.0,97.3637,97.4211,97.2872,97.4211,83924.0
2018-03-19 11:20:00,101.83,101.97,101.81,101.82,41665.0,97.402,97.5359,97.3829,97.3924,41665.0
2018-03-19 11:25:00,101.85,101.9,101.82,101.86,31676.0,97.4211,97.469,97.3924,97.4307,31676.0
2018-03-19 11:30:00,101.88,101.91,101.8,101.87,43706.0,97.4498,97.4785,97.3733,97.4403,43706.0
2018-03-19 11:35:00,101.86,101.99,101.84,101.91,51839.0,97.4307,97.555,97.4116,97.4785,51839.0
2018-03-19 11:40:00,101.9,101.93,101.79,101.86,34249.0,97.469,97.4977,97.3637,97.4307,34249.0
2018-03-19 11:45:00,101.86,101.88,101.8,101.86,41678.0,97.4307,97.4498,97.3733,97.4307,41678.0
2018-03-19 11:50:00,101.86,101.91,101.81,101.83,44177.0,97.4307,97.4785,97.3829,97.402,44177.0
2018-03-19 11:55:00,101.83,101.85,101.57,101.61,44420.0,97.402,97.4211,97.1533,97.1916,44420.0
2018-03-19 12:00:00,101.59,101.68,101.56,101.63,32202.0,97.1724,97.2585,97.1437,97.2107,32202.0
2018-03-19 12:05:00,101.65,101.83,101.64,101.65,42585.0,97.2298,97.402,97.2203,97.2298,42585.0
2018-03-19 12:10:00,101.65,101.69,101.55,101.64,27347.0,97.2298,97.2681,97.1342,97.2203,27347.0
2018-03-19 12:15:00,101.62,101.69,101.58,101.61,27562.0,97.2011,97.2681,97.1629,97.1916,27562.0
2018-03-19 12:20:00,101.58,101.67,101.55,101.67,43958.0,97.1629,97.249,97.1342,97.249,43958.0
2018-03-19 12:25:00,101.66,101.67,101.62,101.64,53245.0,97.2394,97.249,97.2011,97.2203,53245.0
2018-03-19 12:30:00,101.65,101.69,101.46,101.53,77976.0,97.2298,97.2681,97.0481,97.115,77976.0
2018-03-19 12:35:00,101.52,101.58,101.51,101.52,30923.0,97.1055,97.1629,97.0959,97.1055,30923.0
2018-03-19 12:40:00,101.51,101.57,101.4,101.43,46501.0,97.0959,97.1533,96.9907,97.0194,46501.0
2018-03-19 12:45:00,101.42,101.42,101.28,101.36,44718.0,97.0098,97.0098,96.8759,96.9524,44718.0
2018-03-19 12:50:00,101.34,101.43,101.32,101.41,45280.0,96.9333,97.0194,96.9142,97.0003,45280.0
2018-03-19 12:55:00,101.4,101.45,101.39,101.41,28019.0,96.9907,97.0385,96.9811,97.0003,28019.0
2018-03-19 13:00:00,101.39,101.44,101.26,101.26,60058.0,96.9811,97.029,96.8568,96.8568,60058.0
2018-03-19 13:05:00,101.26,101.33,101.04,101.08,85632.0,96.8568,96.9237,96.6464,96.6846,85632.0
2018-03-19 13:10:00,101.08,101.27,101.02,101.26,70247.0,96.6846,96.8664,96.6272,96.8568,70247.0
2018-03-19 13:15:00,101.25,101.33,101.21,101.31,51402.0,96.8472,96.9237,96.809,96.9046,51402.0
2018-03-19 13:20:00,101.3,101.32,101.22,101.25,50374.0,96.8951,96.9142,96.8185,96.8472,50374.0
2018-03-19 13:25:00,101.26,101.28,101.05,101.16,49993.0,96.8568,96.8759,96.6559,96.7611,49993.0
2018-03-19 13:30:00,101.16,101.29,101.14,101.28,39714.0,96.7611,96.8855,96.742,96.8759,39714.0
2018-03-19 13:35:00,101.28,101.48,101.24,101.47,58538.0,96.8759,97.0672,96.8377,97.0577,58538.0
2018-03-19 13:40:00,101.47,101.53,101.41,101.48,41443.0,97.0577,97.115,97.0003,97.0672,41443.0
2018-03-19 13:45:00,101.49,101.55,101.46,101.48,51250.0,97.0768,97.1342,97.0481,97.0672,51250.0
2018-03-19 13:50:00,101.48,101.5,101.4,101.42,57479.0,97.0672,97.0864,96.9907,97.0098,57479.0
2018-03-19 13:55:00,101.42,101.54,101.39,101.51,41728.0,97.0098,97.1246,96.9811,97.0959,41728.0
2018-03-19 14:00:00,101.49,101.59,101.48,101.52,23727.0,97.0768,97.1724,97.0672,97.1055,23727.0
2018-03-19 14:05:00,101.52,101.57,101.49,101.5,30102.0,97.1055,97.1533,97.0768,97.0864,30102.0
2018-03-19 14:10:00,101.51,101.59,101.47,101.53,34517.0,97.0959,97.1724,97.0577,97.115,34517.0
2018-03-19 14:15:00,101.52,101.55,101.44,101.44,28496.0,97.1055,97.1342,97.029,97.029,28496.0
2018-03-19 14:20:00,101.44,101.45,101.27,101.29,33291.0,97.029,97.0385,96.8664,96.8855,33291.0
2018-03-19 14:25:00,101.28,101.39,101.27,101.36,23951.0,96.8759,96.9811,96.8664,96.9524,23951.0
2018-03-19 14:30:00,101.36,101.36,101.19,101.21,33072.0,96.9524,96.9524,96.7898,96.809,33072.0
2018-03-19 14:35:00,101.21,101.23,101.06,101.09,42492.0,96.809,96.8281,96.6655,96.6942,42492.0
2018-03-19 14:40:00,101.09,101.15,101.0,101.14,90628.0,96.6942,96.7516,96.6081,96.742,90628.0
2018-03-19 14:45:00,101.15,101.27,101.14,101.2,25869.0,96.7516,96.8664,96.742,96.7994,25869.0
2018-03-19 14:50:00,101.2,101.33,101.16,101.29,18239.0,96.7994,96.9237,96.7611,96.8855,18239.0
2018-03-19 14:55:00,101.29,101.34,101.24,101.25,23484.0,96.8855,96.9333,96.8377,96.8472,23484.0
2018-03-19 15:00:00,101.22,101.27,101.11,101.26,29263.0,96.8185,96.8664,96.7133,96.8568,29263.0
2018-03-19 15:05:00,101.25,101.29,101.07,101.09,63125.0,96.8472,96.8855,96.6751,96.6942,63125.0
2018-03-19 15:10:00,101.09,101.16,101.03,101.08,71346.0,96.6942,96.7611,96.6368,96.6846,71346.0
2018-03-19 15:15:00,101.08,101.37,101.06,101.34,50251.0,96.6846,96.962,96.6655,96.9333,50251.0
2018-03-19 15:20:00,101.34,101.38,101.22,101.26,42864.0,96.9333,96.9716,96.8185,96.8568,42864.0
2018-03-19 15:25:00,101.26,101.37,101.25,101.35,39557.0,96.8568,96.962,96.8472,96.9429,39557.0
2018-03-19 15:30:00,101.36,101.36,101.21,101.29,56651.0,96.9524,96.9524,96.809,96.8855,56651.0
2018-03-19 15:35:00,101.29,101.38,101.23,101.33,96375.0,96.8855,96.9716,96.8281,96.9237,96375.0
2018-03-19 15:40:00,101.33,101.35,101.27,101.29,111733.0,96.9237,96.9429,96.8664,96.8855,111733.0
2018-03-19 15:45:00,101.29,101.51,101.26,101.41,176020.0,96.8855,97.0959,96.8568,97.0003,176020.0
2018-03-19 15:50:00,101.4,101.47,101.33,101.44,122634.0,96.9907,97.0577,96.9237,97.029,122634.0
2018-03-19 15:55:00,101.44,101.57,101.43,101.45,281813.0,97.029,97.1533,97.0194,97.0385,281813.0
2018-03-20 09:30:00,101.73,101.73,101.24,101.33,174973.0,97.3064,97.3064,96.8377,96.9237,174973.0
2018-03-20 09:35:00,101.33,101.48,101.16,101.16,57378.0,96.9237,97.0672,96.7611,96.7611,57378.0
2018-03-20 09:40:00,101.18,101.49,101.08,101.36,69357.0,96.7803,97.0768,96.6846,96.9524,69357.0
2018-03-20 09:45:00,101.36,101.47,101.27,101.28,90627.0,96.9524,97.0577,96.8664,96.8759,90627.0
2018-03-20 09:50:00,101.27,101.38,101.14,101.27,53005.0,96.8664,96.9716,96.742,96.8664,53005.0
2018-03-20 09:55:00,101.26,101.28,101.16,101.23,43898.0,96.8568,96.8759,96.7611,96.8281,43898.0
2018-03-20 10:00:00,101.23,101.27,101.11,101.22,60287.0,96.8281,96.8664,96.7133,96.8185,60287.0
2018-03-20 10:05:00,101.23,101.4,101.22,101.32,53955.0,96.8281,96.9907,96.8185,96.9142,53955.0
2018-03-20 10:10:00,101.3,101.34,101.23,101.28,74896.0,96.8951,96.9333,96.8281,96.8759,74896.0
2018-03-20 10:15:00,101.28,101.39,101.26,101.38,85481.0,96.8759,96.9811,96.8568,96.9716,85481.0
2018-03-20 10:20:00,101.38,101.53,101.35,101.51,127794.0,96.9716,97.115,96.9429,97.0959,127794.0
2018-03-20 10:25:00,101.5,101.7,101.49,101.7,89500.0,97.0864,97.2777,97.0768,97.2777,89500.0
2018-03-20 10:30:00,101.69,101.74,101.5,101.66,92995.0,97.2681,97.3159,97.0864,97.2394,92995.0
2018-03-20 10:35:00,101.65,101.68,101.61,101.65,57904.0,97.2298,97.2585,97.1916,97.2298,57904.0
2018-03-20 10:40:00,101.65,101.71,101.61,101.65,56720.0,97.2298,97.2872,97.1916,97.2298,56720.0
2018-03-20 10:45:00,101.65,101.73,101.62,101.67,64131.0,97.2298,97.3064,97.2011,97.249,64131.0
2018-03-20 10:50:00,101.66,101.94,101.66,101.91,100997.0,97.2394,97.5072,97.2394,97.4785,100997.0
2018-03-20 10:55:00,101.91,102.0,101.9,102.0,62523.0,97.4785,97.5646,97.469,97.5646,62523.0
2018-03-20 11:00:00,102.02,102.15,101.99,102.02,115901.0,97.5837,97.7081,97.555,97.5837,115901.0
2018-03-20 11:05:00,102.02,102.1,102.0,102.07,65082.0,97.5837,97.6603,97.5646,97.6316,65082.0
2018-03-20 11:10:00,102.06,102.12,101.85,101.87,60014.0,97.622,97.6794,97.4211,97.4403,60014.0
2018-03-20 11:15:00,101.88,102.05,101.88,102.05,44548.0,97.4498,97.6124,97.4498,97.6124,44548.0
2018-03-20 11:20:00,102.04,102.1,102.01,102.05,37909.0,97.6029,97.6603,97.5742,97.6124,37909.0
2018-03-20 11:25:00,102.06,102.11,102.03,102.09,28653.0,97.622,97.6698,97.5933,97.6507,28653.0
2018-03-20 11:30:00,102.08,102.13,102.03,102.04,87635.0,97.6411,97.689,97.5933,97.6029,87635.0
2018-03-20 11:35:00,102.04,102.13,102.03,102.07,72094.0,97.6029,97.689,97.5933,97.6316,72094.0
2018-03-20 11:40:00,102.06,102.08,101.98,102.05,65739.0,97.622,97.6411,97.5455,97.6124,65739.0
2018-03-20 11:45:00,102.04,102.08,101.93,101.99,64602.0,97.6029,97.6411,97.4977,97.555,64602.0
2018-03-20 11:50:00,101.99,102.0,101.85,101.88,73729.0,97.555,97.5646,97.4211,97.4498,73729.0
2018-03-20 11:55:00,101.87,101.9,101.83,101.87,55055.0,97.4403,97.469,97.402,97.4403,55055.0
2018-03-20 12:00:00,101.88,101.89,101.77,101.8,31634.0,97.4498,97.4594,97.3446,97.3733,31634.0
2018-03-20 12:05:00,101.8,101.8,101.72,101.75,50512.0,97.3733,97.3733,97.2968,97.3255,50512.0
2018-03-20 12:10:00,101.74,101.83,101.74,101.76,35381.0,97.3159,97.402,97.3159,97.335,35381.0
2018-03-20 12:15:00,101.76,101.78,101.68,101.7,39074.0,97.335,97.3542,97.2585,97.2777,39074.0
2018-03-20 12:20:00,101.7,101.71,101.59,101.61,26111.0,97.2777,97.2872,97.1724,97.1916,26111.0
2018-03-20 12:25:00,101.63,101.79,101.6,101.61,40807.0,97.2107,97.3637,97.182,97.1916,40807.0
2018-03-20 12:30:00,101.6,101.62,101.52,101.52,43733.0,97.182,97.2011,97.1055,97.1055,43733.0
2018-03-20 12:35:00,101.53,101.57,101.5,101.51,25142.0,97.115,97.1533,97.0864,97.0959,25142.0
2018-03-20 12:40:00,101.52,101.53,101.44,101.45,31011.0,97.1055,97.115,97.029,97.0385,31011.0
2018-03-20 12:45:00,101.45,101.47,101.41,101.43,20480.0,97.0385,97.0577,97.0003,97.0194,20480.0
2018-03-20 12:50:00,101.44,101.48,101.35,101.37,23265.0,97.029,97.0672,96.9429,96.962,23265.0
2018-03-20 12:55:00,101.35,101.36,101.26,101.29,31192.0,96.9429,96.9524,96.8568,96.8855,31192.0
2018-03-20 13:00:00,101.29,101.42,101.26,101.39,22785.0,96.8855,97.0098,96.8568,96.9811,22785.0
2018-03-20 13:05:00,101.41,101.43,101.37,101.37,28488.0,97.0003,97.0194,96.962,96.962,28488.0
2018-03-20 13:10:00,101.37,101.38,101.23,101.24,18715.0,96.962,96.9716,96.8281,96.8377,18715.0
2018-03-20 13:15:00,101.24,101.3,101.23,101.25,27571.0,96.8377,96.8951,96.8281,96.8472,27571.0
2018-03-20 13:20:00,101.26,101.27,101.16,101.17,27953.0,96.8568,96.8664,96.7611,96.7707,27953.0
2018-03-20 13:25:00,101.17,101.18,101.11,101.12,30829.0,96.7707,96.7803,96.7133,96.7229,30829.0
2018-03-20 13:30:00,101.11,101.11,100.91,100.93,124087.0,96.7133,96.7133,96.522,96.5411,124087.0
2018-03-20 13:35:00,100.93,100.98,100.87,100.97,69629.0,96.5411,96.589,96.4837,96.5794,69629.0
2018-03-20 13:40:00,100.95,101.02,100.88,100.97,143569.0,96.5603,96.6272,96.4933,96.5794,143569.0
2018-03-20 13:45:00,101.03,101.03,100.91,100.91,41584.0,96.6368,96.6368,96.522,96.522,41584.0
2018-03-20 13:50:00,100.93,100.94,100.75,100.76,65011.0,96.5411,96.5507,96.369,96.3785,65011.0
2018-03-20 13:55:00,100.77,100.85,100.76,100.8,55927.0,96.3881,96.4646,96.3785,96.4168,55927.0
2018-03-20 14:00:00,100.82,101.01,100.79,100.99,55932.0,96.4359,96.6177,96.4072,96.5985,55932.0
2018-03-20 14:05:00,100.99,101.16,100.98,101.15,148489.0,96.5985,96.7611,96.589,96.7516,148489.0
2018-03-20 14:10:00,101.15,101.16,101.08,101.11,95618.0,96.7516,96.7611,96.6846,96.7133,95618.0
2018-03-20 14:15:00,101.12,101.19,101.1,101.14,35834.0,96.7229,96.7898,96.7037,96.742,35834.0
2018-03-20 14:20:00,101.14,101.22,101.07,101.19,114790.0,96.742,96.8185,96.6751,96.7898,114790.0
2018-03-20 14:25:00,101.2,101.26,101.13,101.25,44165.0,96.7994,96.8568,96.7324,96.8472,44165.0
2018-03-20 14:30:00,101.25,101.25,101.17,101.19,45947.0,96.8472,96.8472,96.7707,96.7898,45947.0
2018-03-20 14:35:00,101.19,101.26,101.18,101.24,45610.0,96.7898,96.8568,96.7803,96.8377,45610.0
2018-03-20 14:40:00,101.24,101.29,101.17,101.23,65318.0,96.8377,96.8855,96.7707,96.8281,65318.0
2018-03-20 14:45:00,101.24,101.31,101.22,101.25,38049.0,96.8377,96.9046,96.8185,96.8472,38049.0
2018-03-20 14:50:00,101.24,101.29,101.21,101.23,57165.0,96.8377,96.8855,96.809,96.8281,57165.0
2018-03-20 14:55:00,101.25,101.29,101.19,101.25,29216.0,96.8472,96.8855,96.7898,96.8472,29216.0
2018-03-20 15:00:00,101.26,101.3,101.22,101.23,46191.0,96.8568,96.8951,96.8185,96.8281,46191.0
2018-03-20 15:05:00,101.23,101.28,101.21,101.26,59857.0,96.8281,96.8759,96.809,96.8568,59857.0
2018-03-20 15:10:00,101.26,101.34,101.23,101.32,61672.0,96.8568,96.9333,96.8281,96.9142,61672.0
2018-03-20 15:15:00,101.32,101.33,101.27,101.28,136822.0,96.9142,96.9237,96.8664,96.8759,136822.0
2018-03-20 15:20:00,101.28,101.32,101.26,101.26,168894.0,96.8759,96.9142,96.8568,96.8568,168894.0
2018-03-20 15:25:00,101.27,101.28,101.2,101.23,67934.0,96.8664,96.8759,96.7994,96.8281,67934.0
2018-03-20 15:30:00,101.23,101.29,101.22,101.28,44392.0,96.8281,96.8855,96.8185,96.8759,44392.0
2018-03-20 15:35:00,101.28,101.29,101.11,101.2,59964.0,96.8759,96.8855,96.7133,96.7994,59964.0
2018-03-20 15:40:00,101.19,101.25,101.15,101.16,68195.0,96.7898,96.8472,96.7516,96.7611,68195.0
2018-03-20 15:45:00,101.16,101.31,101.15,101.29,131206.0,96.7611,96.9046,96.7516,96.8855,131206.0
2018-03-20 15:50:00,101.3,101.37,101.28,101.33,143195.0,96.8951,96.962,96.8759,96.9237,143195.0
2018-03-20 15:55:00,101.32,101.42,101.15,101.33,401953.0,96.9142,97.0098,96.7516,96.9237,401953.0
2018-03-21 09:30:00,101.5,101.99,101.42,101.94,160700.0,97.0864,97.555,97.0098,97.5072,160700.0
2018-03-21 09:35:00,101.96,102.15,101.9,102.09,61596.0,97.5264,97.7081,97.469,97.6507,61596.0
2018-03-21 09:40:00,102.1,102.11,101.75,101.75,41464.0,97.6603,97.6698,97.3255,97.3255,41464.0
2018-03-21 09:45:00,101.75,101.8,101.61,101.77,62232.0,97.3255,97.3733,97.1916,97.3446,62232.0
2018-03-21 09:50:00,101.76,101.97,101.67,101.9,58552.0,97.335,97.5359,97.249,97.469,58552.0
2018-03-21 09:55:00,101.89,101.9,101.8,101.81,31491.0,97.4594,97.469,97.3733,97.3829,31491.0
2018-03-21 10:00:00,101.81,101.99,101.8,101.95,36936.0,97.3829,97.555,97.3733,97.5168,36936.0
2018-03-21 10:05:00,101.96,101.96,101.8,101.93,37837.0,97.5264,97.5264,97.3733,97.4977,37837.0
2018-03-21 10:10:00,101.93,102.21,101.93,102.07,149918.0,97.4977,97.7655,97.4977,97.6316,149918.0
2018-03-21 10:15:00,102.07,102.07,101.87,101.94,61083.0,97.6316,97.6316,97.4403,97.5072,61083.0
2018-03-21 10:20:00,101.95,102.05,101.88,101.9,64950.0,97.5168,97.6124,97.4498,97.469,64950.0
2018-03-21 10:25:00,101.9,102.0,101.89,101.95,37736.0,97.469,97.5646,97.4594,97.5168,37736.0
2018-03-21 10:30:00,101.97,102.01,101.82,101.84,31193.0,97.5359,97.5742,97.3924,97.4116,31193.0
2018-03-21 10:35:00,101.84,102.02,101.81,101.99,44006.0,97.4116,97.5837,97.3829,97.555,44006.0
2018-03-21 10:40:00,102.0,102.04,101.92,102.03,39825.0,97.5646,97.6029,97.4881,97.5933,39825.0
2018-03-21 10:45:00,102.04,102.08,101.98,102.02,104069.0,97.6029,97.6411,97.5455,97.5837,104069.0
2018-03-21 10:50:00,102.03,102.14,102.0,102.06,42389.0,97.5933,97.6985,97.5646,97.622,42389.0
2018-03-21 10:55:00,102.07,102.13,102.04,102.08,45920.0,97.6316,97.689,97.6029,97.6411,45920.0
2018-03-21 11:00:00,102.08,102.11,102.0,102.08,53020.0,97.6411,97.6698,97.5646,97.6411,53020.0
2018-03-21 11:05:00,102.08,102.17,102.06,102.17,39524.0,97.6411,97.7272,97.622,97.7272,39524.0
2018-03-21 11:10:00,102.16,102.23,102.14,102.17,37744.0,97.7177,97.7846,97.6985,97.7272,37744.0
2018-03-21 11:15:00,102.17,102.31,102.17,102.28,53397.0,97.7272,97.8611,97.7272,97.8324,53397.0
2018-03-21 11:20:00,102.29,102.29,102.13,102.15,23788.0,97.842,97.842,97.689,97.7081,23788.0
2018-03-21 11:25:00,102.16,102.17,102.09,102.17,29835.0,97.7177,97.7272,97.6507,97.7272,29835.0
2018-03-21 11:30:00,102.17,102.38,102.17,102.37,29845.0,97.7272,97.9281,97.7272,97.9185,29845.0
2018-03-21 11:35:00,102.38,102.42,102.28,102.39,38791.0,97.9281,97.9663,97.8324,97.9377,38791.0
2018-03-21 11:40:00,102.38,102.39,102.27,102.29,21179.0,97.9281,97.9377,97.8229,97.842,21179.0
2018-03-21 11:45:00,102.31,102.4,102.3,102.33,20701.0,97.8611,97.9472,97.8516,97.8803,20701.0
2018-03-21 11:50:00,102.33,102.43,102.31,102.37,50772.0,97.8803,97.9759,97.8611,97.9185,50772.0
2018-03-21 11:55:00,102.36,102.48,102.29,102.3,35467.0,97.909,98.0237,97.842,97.8516,35467.0
2018-03-21 12:00:00,102.29,102.37,102.26,102.33,25213.0,97.842,97.9185,97.8133,97.8803,25213.0
2018-03-21 12:05:00,102.32,102.48,102.32,102.48,27190.0,97.8707,98.0237,97.8707,98.0237,27190.0
2018-03-21 12:10:00,102.48,102.5,102.41,102.43,21622.0,98.0237,98.0429,97.9568,97.9759,21622.0
2018-03-21 12:15:00,102.42,102.55,102.41,102.55,23728.0,97.9663,98.0907,97.9568,98.0907,23728.0
2018-03-21 12:20:00,102.54,102.56,102.48,102.54,21062.0,98.0811,98.1003,98.0237,98.0811,21062.0
2018-03-21 12:25:00,102.55,102.57,102.45,102.49,29846.0,98.0907,98.1098,97.995,98.0333,29846.0
2018-03-21 12:30:00,102.47,102.51,102.37,102.5,71072.0,98.0142,98.0524,97.9185,98.0429,71072.0
2018-03-21 12:35:00,102.5,102.57,102.49,102.56,33843.0,98.0429,98.1098,98.0333,98.1003,33843.0
2018-03-21 12:40:00,102.57,102.64,102.53,102.53,21670.0,98.1098,98.1768,98.0716,98.0716,21670.0
2018-03-21 12:45:00,102.54,102.58,102.46,102.58,37412.0,98.0811,98.1194,98.0046,98.1194,37412.0
2018-03-21 12:50:00,102.57,102.6,102.46,102.46,38153.0,98.1098,98.1385,98.0046,98.0046,38153.0
2018-03-21 12:55:00,102.46,102.5,102.43,102.5,24871.0,98.0046,98.0429,97.9759,98.0429,24871.0
2018-03-21 13:00:00,102.5,102.54,102.47,102.51,23596.0,98.0429,98.0811,98.0142,98.0524,23596.0
2018-03-21 13:05:00,102.52,102.53,102.34,102.35,33083.0,98.062,98.0716,97.8898,97.8994,33083.0
2018-03-21 13:10:00,102.34,102.42,102.33,102.4,27712.0,97.8898,97.9663,97.8803,97.9472,27712.0
2018-03-21 13:15:00,102.4,102.43,102.34,102.39,24736.0,97.9472,97.9759,97.8898,97.9377,24736.0
2018-03-21 13:20:00,102.39,102.44,102.38,102.44,16615.0,97.9377,97.9855,97.9281,97.9855,16615.0
2018-03-21 13:25:00,102.44,102.48,102.42,102.45,51909.0,97.9855,98.0237,97.9663,97.995,51909.0
2018-03-21 13:30:00,102.45,102.49,102.43,102.47,19005.0,97.995,98.0333,97.9759,98.0142,19005.0
2018-03-21 13:35:00,102.46,102.53,102.39,102.41,44089.0,98.0046,98.0716,97.9377,97.9568,44089.0
2018-03-21 13:40:00,102.41,102.48,102.39,102.45,28451.0,97.9568,98.0237,97.9377,97.995,28451.0
2018-03-21 13:45:00,102.45,102.55,102.44,102.51,42491.0,97.995,98.0907,97.9855,98.0524,42491.0
2018-03-21 13:50:00,102.5,102.53,102.38,102.42,36424.0,98.0429,98.0716,97.9281,97.9663,36424.0
2018-03-21 13:55:00,102.42,102.45,102.34,102.4,78149.0,97.9663,97.995,97.8898,97.9472,78149.0
2018-03-21 14:00:00,102.41,102.94,102.08,102.41,132298.0,97.9568,98.4637,97.6411,97.9568,132298.0
2018-03-21 14:05:00,102.37,102.66,102.3,102.59,47567.0,97.9185,98.1959,97.8516,98.129,47567.0
2018-03-21 14:10:00,102.57,102.69,102.51,102.67,34340.0,98.1098,98.2246,98.0524,98.2055,34340.0
2018-03-21 14:15:00,102.68,102.86,102.6,102.66,42189.0,98.215,98.3872,98.1385,98.1959,42189.0
2018-03-21 14:20:00,102.65,102.66,102.46,102.46,47194.0,98.1863,98.1959,98.0046,98.0046,47194.0
2018-03-21 14:25:00,102.5,102.54,102.34,102.45,44950.0,98.0429,98.0811,97.8898,97.995,44950.0
2018-03-21 14:30:00,102.46,102.47,102.23,102.41,41732.0,98.0046,98.0142,97.7846,97.9568,41732.0
2018-03-21 14:35:00,102.42,102.45,102.18,102.19,38865.0,97.9663,97.995,97.7368,97.7463,38865.0
2018-03-21 14:40:00,102.19,102.36,102.1,102.3,39306.0,97.7463,97.909,97.6603,97.8516,39306.0
2018-03-21 14:45:00,102.29,102.31,101.96,102.0,76907.0,97.842,97.8611,97.5264,97.5646,76907.0
2018-03-21 14:50:00,101.99,102.01,101.81,101.98,89275.0,97.555,97.5742,97.3829,97.5455,89275.0
2018-03-21 14:55:00,101.98,102.1,101.95,102.07,39332.0,97.5455,97.6603,97.5168,97.6316,39332.0
2018-03-21 15:00:00,102.07,102.28,102.02,102.23,51407.0,97.6316,97.8324,97.5837,97.7846,51407.0
2018-03-21 15:05:00,102.24,102.32,102.05,102.29,41957.0,97.7942,97.8707,97.6124,97.842,41957.0
2018-03-21 15:10:00,102.3,102.59,102.19,102.59,41814.0,97.8516,98.129,97.7463,98.129,41814.0
2018-03-21 15:15:00,102.58,102.59,102.35,102.38,39008.0,98.1194,98.129,97.8994,97.9281,39008.0
2018-03-21 15:20:00,102.37,102.44,102.3,102.39,40092.0,97.9185,97.9855,97.8516,97.9377,40092.0
2018-03-21 15:25:00,102.39,102.41,102.25,102.28,25960.0,97.9377,97.9568,97.8037,97.8324,25960.0
2018-03-21 15:30:00,102.27,102.36,102.2,102.32,44680.0,97.8229,97.909,97.7559,97.8707,44680.0
2018-03-21 15:35:00,102.31,102.37,102.25,102.28,53112.0,97.8611,97.9185,97.8037,97.8324,53112.0
2018-03-21 15:40:00,102.28,102.29,102.14,102.18,72571.0,97.8324,97.842,97.6985,97.7368,72571.0
2018-03-21 15:45:00,102.18,102.27,102.12,102.18,103047.0,97.7368,97.8229,97.6794,97.7368,103047.0
2018-03-21 15:50:00,102.17,102.18,101.94,101.98,134913.0,97.7272,97.7368,97.5072,97.5455,134913.0
2018-03-21 15:55:00,101.98,101.98,101.8,101.8,250647.0,97.5455,97.5455,97.3733,97.3733,250647.0
2018-03-22 09:30:00,101.29,101.3,100.83,101.04,156103.0,96.8855,96.8951,96.4455,96.6464,156103.0
2018-03-22 09:35:00,101.01,101.18,100.9,100.94,109231.0,96.6177,96.7803,96.5124,96.5507,109231.0
2018-03-22 09:40:00,100.92,101.19,100.92,101.17,71935.0,96.5316,96.7898,96.5316,96.7707,71935.0
2018-03-22 09:45:00,101.14,101.38,101.06,101.31,70336.0,96.742,96.9716,96.6655,96.9046,70336.0
2018-03-22 09:50:00,101.3,101.33,101.19,101.21,65580.0,96.8951,96.9237,96.7898,96.809,65580.0
2018-03-22 09:55:00,101.2,101.31,101.11,101.12,39747.0,96.7994,96.9046,96.7133,96.7229,39747.0
2018-03-22 10:00:00,101.12,101.12,100.92,100.98,118223.0,96.7229,96.7229,96.5316,96.589,118223.0
2018-03-22 10:05:00,100.96,101.08,100.96,101.03,57784.0,96.5698,96.6846,96.5698,96.6368,57784.0
2018-03-22 10:10:00,101.03,101.21,100.93,101.16,70795.0,96.6368,96.809,96.5411,96.7611,70795.0
2018-03-22 10:15:00,101.18,101.32,101.09,101.32,101354.0,96.7803,96.9142,96.6942,96.9142,101354.0
2018-03-22 10:20:00,101.29,101.32,101.22,101.3,31643.0,96.8855,96.9142,96.8185,96.8951,31643.0
2018-03-22 10:25:00,101.3,101.32,101.22,101.22,24405.0,96.8951,96.9142,96.8185,96.8185,24405.0
2018-03-22 10:30:00,101.22,101.22,101.01,101.09,36418.0,96.8185,96.8185,96.6177,96.6942,36418.0
2018-03-22 10:35:00,101.11,101.16,101.03,101.09,36155.0,96.7133,96.7611,96.6368,96.6942,36155.0
2018-03-22 10:40:00,101.1,101.12,101.02,101.06,55856.0,96.7037,96.7229,96.6272,96.6655,55856.0
2018-03-22 10:45:00,101.06,101.09,100.74,100.81,172022.0,96.6655,96.6942,96.3594,96.4264,172022.0
2018-03-22 10:50:00,100.8,100.88,100.8,100.85,76887.0,96.4168,96.4933,96.4168,96.4646,76887.0
2018-03-22 10:55:00,100.85,100.87,100.75,100.78,94777.0,96.4646,96.4837,96.369,96.3977,94777.0
2018-03-22 11:00:00,100.8,100.96,100.79,100.92,58660.0,96.4168,96.5698,96.4072,96.5316,58660.0
2018-03-22 11:05:00,100.9,100.99,100.84,100.96,52415.0,96.5124,96.5985,96.4551,96.5698,52415.0
2018-03-22 11:10:00,100.96,101.01,100.89,100.97,35465.0,96.5698,96.6177,96.5029,96.5794,35465.0
2018-03-22 11:15:00,100.95,101.07,100.9,101.07,57072.0,96.5603,96.6751,96.5124,96.6751,57072.0
2018-03-22 11:20:00,101.03,101.03,100.85,100.9,27421.0,96.6368,96.6368,96.4646,96.5124,27421.0
2018-03-22 11:25:00,100.9,100.98,100.82,100.95,53160.0,96.5124,96.589,96.4359,96.5603,53160.0
2018-03-22 11:30:00,100.96,101.06,100.94,101.01,50924.0,96.5698,96.6655,96.5507,96.6177,50924.0
2018-03-22 11:35:00,101.04,101.05,100.91,100.97,82153.0,96.6464,96.6559,96.522,96.5794,82153.0
2018-03-22 11:40:00,100.95,101.05,100.89,100.96,71996.0,96.5603,96.6559,96.5029,96.5698,71996.0
2018-03-22 11:45:00,100.96,101.0,100.83,100.94,41341.0,96.5698,96.6081,96.4455,96.5507,41341.0
2018-03-22 11:50:00,100.92,100.96,100.84,100.94,88216.0,96.5316,96.5698,96.4551,96.5507,88216.0
2018-03-22 11:55:00,100.93,100.99,100.86,100.88,63184.0,96.5411,96.5985,96.4742,96.4933,63184.0
2018-03-22 12:00:00,100.88,100.99,100.77,100.99,110154.0,96.4933,96.5985,96.3881,96.5985,110154.0
2018-03-22 12:05:00,100.98,101.04,100.91,100.92,43539.0,96.589,96.6464,96.522,96.5316,43539.0
2018-03-22 12:10:00,100.91,101.0,100.91,100.94,34866.0,96.522,96.6081,96.522,96.5507,34866.0
2018-03-22 12:15:00,100.95,101.2,100.91,101.11,84685.0,96.5603,96.7994,96.522,96.7133,84685.0
2018-03-22 12:20:00,101.1,101.34,101.08,101.12,58037.0,96.7037,96.9333,96.6846,96.7229,58037.0
2018-03-22 12:25:00,101.1,101.41,101.07,101.39,47056.0,96.7037,97.0003,96.6751,96.9811,47056.0
2018-03-22 12:30:00,101.38,101.49,101.25,101.46,54491.0,96.9716,97.0768,96.8472,97.0481,54491.0
2018-03-22 12:35:00,101.48,101.57,101.29,101.29,64523.0,97.0672,97.1533,96.8855,96.8855,64523.0
2018-03-22 12:40:00,101.31,101.34,101.13,101.18,64260.0,96.9046,96.9333,96.7324,96.7803,64260.0
2018-03-22 12:45:00,101.17,101.25,101.09,101.23,75586.0,96.7707,96.8472,96.6942,96.8281,75586.0
2018-03-22 12:50:00,101.23,101.41,101.22,101.27,28598.0,96.8281,97.0003,96.8185,96.8664,28598.0
2018-03-22 12:55:00,101.27,101.32,101.19,101.23,30970.0,96.8664,96.9142,96.7898,96.8281,30970.0
2018-03-22 13:00:00,101.25,101.26,101.11,101.18,50802.0,96.8472,96.8568,96.7133,96.7803,50802.0
2018-03-22 13:05:00,101.16,101.2,101.1,101.19,21384.0,96.7611,96.7994,96.7037,96.7898,21384.0
2018-03-22 13:10:00,101.19,101.28,101.14,101.27,37132.0,96.7898,96.8759,96.742,96.8664,37132.0
2018-03-22 13:15:00,101.27,101.35,101.17,101.2,100759.0,96.8664,96.9429,96.7707,96.7994,100759.0
2018-03-22 13:20:00,101.18,101.39,101.14,101.38,38541.0,96.7803,96.9811,96.742,96.9716,38541.0
2018-03-22 13:25:00,101.38,101.49,101.34,101.46,24590.0,96.9716,97.0768,96.9333,97.0481,24590.0
2018-03-22 13:30:00,101.47,101.5,101.36,101.44,30416.0,97.0577,97.0864,96.9524,97.029,30416.0
2018-03-22 13:35:00,101.46,101.54,101.43,101.45,35293.0,97.0481,97.1246,97.0194,97.0385,35293.0
2018-03-22 13:40:00,101.43,101.49,101.36,101.43,32300.0,97.0194,97.0768,96.9524,97.0194,32300.0
2018-03-22 13:45:00,101.45,101.57,101.39,101.44,43506.0,97.0385,97.1533,96.9811,97.029,43506.0
2018-03-22 13:50:00,101.45,101.49,101.41,101.42,30821.0,97.0385,97.0768,97.0003,97.0098,30821.0
2018-03-22 13:55:00,101.42,101.47,101.36,101.42,39371.0,97.0098,97.0577,96.9524,97.0098,39371.0
2018-03-22 14:00:00,101.42,101.6,101.36,101.5,120648.0,97.0098,97.182,96.9524,97.0864,120648.0
2018-03-22 14:05:00,101.5,101.61,101.46,101.47,56356.0,97.0864,97.1916,97.0481,97.0577,56356.0
2018-03-22 14:10:00,101.47,101.51,101.41,101.51,34543.0,97.0577,97.0959,97.0003,97.0959,34543.0
2018-03-22 14:15:00,101.5,101.55,101.47,101.47,82786.0,97.0864,97.1342,97.0577,97.0577,82786.0
2018-03-22 14:20:00,101.45,101.47,101.32,101.32,46730.0,97.0385,97.0577,96.9142,96.9142,46730.0
2018-03-22 14:25:00,101.33,101.35,101.21,101.23,57967.0,96.9237,96.9429,96.809,96.8281,57967.0
2018-03-22 14:30:00,101.22,101.41,101.19,101.39,92111.0,96.8185,97.0003,96.7898,96.9811,92111.0
2018-03-22 14:35:00,101.4,101.49,101.34,101.47,51372.0,96.9907,97.0768,96.9333,97.0577,51372.0
2018-03-22 14:40:00,101.47,101.52,101.43,101.47,58249.0,97.0577,97.1055,97.0194,97.0577,58249.0
2018-03-22 14:45:00,101.46,101.64,101.45,101.58,41083.0,97.0481,97.2203,97.0385,97.1629,41083.0
2018-03-22 14:50:00,101.57,101.57,101.46,101.51,40516.0,97.1533,97.1533,97.0481,97.0959,40516.0
2018-03-22 14:55:00,101.5,101.54,101.4,101.45,84265.0,97.0864,97.1246,96.9907,97.0385,84265.0
2018-03-22 15:00:00,101.45,101.55,101.42,101.47,88182.0,97.0385,97.1342,97.0098,97.0577,88182.0
2018-03-22 15:05:00,101.45,101.46,101.3,101.31,56357.0,97.0385,97.0481,96.8951,96.9046,56357.0
2018-03-22 15:10:00,101.32,101.39,101.21,101.23,48106.0,96.9142,96.9811,96.809,96.8281,48106.0
2018-03-22 15:15:00,101.23,101.24,101.04,101.13,69441.0,96.8281,96.8377,96.6464,96.7324,69441.0
2018-03-22 15:20:00,101.14,101.36,101.12,101.23,71297.0,96.742,96.9524,96.7229,96.8281,71297.0
2018-03-22 15:25:00,101.23,101.25,101.12,101.12,49017.0,96.8281,96.8472,96.7229,96.7229,49017.0
2018-03-22 15:30:00,101.12,101.18,101.04,101.13,108673.0,96.7229,96.7803,96.6464,96.7324,108673.0
2018-03-22 15:35:00,101.13,101.2,101.09,101.12,89046.0,96.7324,96.7994,96.6942,96.7229,89046.0
2018-03-22 15:40:00,101.11,101.18,100.98,101.05,177480.0,96.7133,96.7803,96.589,96.6559,177480.0
2018-03-22 15:45:00,101.0,101.06,100.6,100.76,252253.0,96.6081,96.6655,96.2255,96.3785,252253.0
2018-03-22 15:50:00,100.76,100.83,100.53,100.55,181693.0,96.3785,96.4455,96.1585,96.1777,181693.0
2018-03-22 15:55:00,100.55,100.68,100.41,100.56,507733.0,96.1777,96.302,96.0438,96.1872,507733.0
2018-03-23 09:30:00,100.85,101.02,100.65,100.65,149266.0,96.4646,96.6272,96.2733,96.2733,149266.0
2018-03-23 09:35:00,100.67,100.71,100.35,100.48,75779.0,96.2924,96.3307,95.9864,96.1107,75779.0
2018-03-23 09:40:00,100.45,100.57,100.35,100.42,44646.0,96.082,96.1968,95.9864,96.0533,44646.0
2018-03-23 09:45:00,100.41,100.46,100.28,100.37,45886.0,96.0438,96.0916,95.9194,96.0055,45886.0
2018-03-23 09:50:00,100.4,100.54,100.32,100.34,56050.0,96.0342,96.1681,95.9577,95.9768,56050.0
2018-03-23 09:55:00,100.35,100.41,100.31,100.36,54529.0,95.9864,96.0438,95.9481,95.9959,54529.0
2018-03-23 10:00:00,100.39,100.54,100.35,100.44,39352.0,96.0246,96.1681,95.9864,96.0724,39352.0
2018-03-23 10:05:00,100.45,100.51,100.33,100.51,42362.0,96.082,96.1394,95.9672,96.1394,42362.0
2018-03-23 10:10:00,100.49,100.63,100.39,100.41,40744.0,96.1203,96.2542,96.0246,96.0438,40744.0
2018-03-23 10:15:00,100.41,100.58,100.4,100.48,62296.0,96.0438,96.2064,96.0342,96.1107,62296.0
2018-03-23 10:20:00,100.48,100.48,100.36,100.4,32802.0,96.1107,96.1107,95.9959,96.0342,32802.0
2018-03-23 10:25:00,100.4,100.55,100.39,100.49,39742.0,96.0342,96.1777,96.0246,96.1203,39742.0
2018-03-23 10:30:00,100.53,100.68,100.46,100.66,32534.0,96.1585,96.302,96.0916,96.2829,32534.0
2018-03-23 10:35:00,100.65,100.7,100.58,100.7,89785.0,96.2733,96.3211,96.2064,96.3211,89785.0
2018-03-23 10:40:00,100.69,100.86,100.68,100.78,38826.0,96.3116,96.4742,96.302,96.3977,38826.0
2018-03-23 10:45:00,100.78,100.89,100.75,100.78,97544.0,96.3977,96.5029,96.369,96.3977,97544.0
2018-03-23 10:50:00,100.77,100.94,100.66,100.81,64107.0,96.3881,96.5507,96.2829,96.4264,64107.0
2018-03-23 10:55:00,100.81,100.93,100.8,100.91,43352.0,96.4264,96.5411,96.4168,96.522,43352.0
2018-03-23 11:00:00,100.91,101.07,100.9,101.04,80670.0,96.522,96.6751,96.5124,96.6464,80670.0
2018-03-23 11:05:00,101.04,101.11,100.98,100.99,62028.0,96.6464,96.7133,96.589,96.5985,62028.0
2018-03-23 11:10:00,100.98,101.0,100.8,100.88,45676.0,96.589,96.6081,96.4168,96.4933,45676.0
2018-03-23 11:15:00,100.86,100.93,100.68,100.76,46156.0,96.4742,96.5411,96.302,96.3785,46156.0
2018-03-23 11:20:00,100.76,100.82,100.59,100.65,57049.0,96.3785,96.4359,96.2159,96.2733,57049.0
2018-03-23 11:25:00,100.64,100.72,100.59,100.67,47295.0,96.2637,96.3403,96.2159,96.2924,47295.0
2018-03-23 11:30:00,100.68,100.74,100.62,100.68,26897.0,96.302,96.3594,96.2446,96.302,26897.0
2018-03-23 11:35:00,100.69,100.74,100.54,100.56,28298.0,96.3116,96.3594,96.1681,96.1872,28298.0
2018-03-23 11:40:00,100.56,100.59,100.34,100.38,32348.0,96.1872,96.2159,95.9768,96.0151,32348.0
2018-03-23 11:45:00,100.38,100.41,100.25,100.28,56477.0,96.0151,96.0438,95.8907,95.9194,56477.0
2018-03-23 11:50:00,100.27,100.31,100.12,100.17,53128.0,95.9098,95.9481,95.7664,95.8142,53128.0
2018-03-23 11:55:00,100.16,100.16,100.02,100.04,56271.0,95.8046,95.8046,95.6707,95.6898,56271.0
2018-03-23 12:00:00,100.06,100.27,100.03,100.16,67417.0,95.709,95.9098,95.6803,95.8046,67417.0
2018-03-23 12:05:00,100.16,100.3,100.06,100.2,54582.0,95.8046,95.9385,95.709,95.8429,54582.0
2018-03-23 12:10:00,100.21,100.23,100.04,100.08,42174.0,95.8524,95.8716,95.6898,95.7281,42174.0
2018-03-23 12:15:00,100.08,100.15,100.03,100.07,76373.0,95.7281,95.7951,95.6803,95.7185,76373.0
2018-03-23 12:20:00,100.08,100.3,100.05,100.3,28257.0,95.7281,95.9385,95.6994,95.9385,28257.0
2018-03-23 12:25:00,100.31,100.51,100.3,100.46,47437.0,95.9481,96.1394,95.9385,96.0916,47437.0
2018-03-23 12:30:00,100.47,100.48,100.28,100.3,29180.0,96.1011,96.1107,95.9194,95.9385,29180.0
2018-03-23 12:35:00,100.3,100.3,100.07,100.07,34120.0,95.9385,95.9385,95.7185,95.7185,34120.0
2018-03-23 12:40:00,100.08,100.1,99.95,99.97,229255.0,95.7281,95.7472,95.6038,95.6229,229255.0
2018-03-23 12:45:00,99.97,100.12,99.96,100.07,37202.0,95.6229,95.7664,95.6133,95.7185,37202.0
2018-03-23 12:50:00,100.08,100.17,100.03,100.09,34099.0,95.7281,95.8142,95.6803,95.7377,34099.0
2018-03-23 12:55:00,100.08,100.08,99.97,100.02,26934.0,95.7281,95.7281,95.6229,95.6707,26934.0
2018-03-23 13:00:00,100.01,100.2,99.91,100.2,66962.0,95.6611,95.8429,95.5655,95.8429,66962.0
2018-03-23 13:05:00,100.18,100.25,100.09,100.22,22983.0,95.8238,95.8907,95.7377,95.862,22983.0
2018-03-23 13:10:00,100.25,100.29,100.17,100.21,18237.0,95.8907,95.929,95.8142,95.8524,18237.0
2018-03-23 13:15:00,100.22,100.25,100.16,100.23,26159.0,95.862,95.8907,95.8046,95.8716,26159.0
2018-03-23 13:20:00,100.22,100.38,100.16,100.34,25054.0,95.862,96.0151,95.8046,95.9768,25054.0
2018-03-23 13:25:00,100.34,100.36,100.2,100.29,26043.0,95.9768,95.9959,95.8429,95.929,26043.0
2018-03-23 13:30:00,100.31,100.41,100.2,100.31,22002.0,95.9481,96.0438,95.8429,95.9481,22002.0
2018-03-23 13:35:00,100.31,100.35,100.21,100.24,25283.0,95.9481,95.9864,95.8524,95.8811,25283.0
2018-03-23 13:40:00,100.22,100.26,100.17,100.19,18769.0,95.862,95.9003,95.8142,95.8333,18769.0
2018-03-23 13:45:00,100.19,100.28,100.18,100.25,18094.0,95.8333,95.9194,95.8238,95.8907,18094.0
2018-03-23 13:50:00,100.26,100.46,100.26,100.45,28266.0,95.9003,96.0916,95.9003,96.082,28266.0
2018-03-23 13:55:00,100.44,100.48,100.35,100.43,30377.0,96.0724,96.1107,95.9864,96.0629,30377.0
2018-03-23 14:00:00,100.42,100.54,100.36,100.39,27914.0,96.0533,96.1681,95.9959,96.0246,27914.0
2018-03-23 14:05:00,100.39,100.42,100.26,100.3,45644.0,96.0246,96.0533,95.9003,95.9385,45644.0
2018-03-23 14:10:00,100.3,100.32,100.12,100.12,25565.0,95.9385,95.9577,95.7664,95.7664,25565.0
2018-03-23 14:15:00,100.12,100.15,100.03,100.08,67839.0,95.7664,95.7951,95.6803,95.7281,67839.0
2018-03-23 14:20:00,100.07,100.13,99.99,100.11,31727.0,95.7185,95.7759,95.642,95.7568,31727.0
2018-03-23 14:25:00,100.07,100.1,99.97,100.05,39136.0,95.7185,95.7472,95.6229,95.6994,39136.0
2018-03-23 14:30:00,100.02,100.09,99.94,100.01,39398.0,95.6707,95.7377,95.5942,95.6611,39398.0
2018-03-23 14:35:00,100.0,100.02,99.89,99.98,54881.0,95.6516,95.6707,95.5464,95.6324,54881.0
2018-03-23 14:40:00,99.97,100.02,99.86,99.93,48746.0,95.6229,95.6707,95.5177,95.5846,48746.0
2018-03-23 14:45:00,99.94,99.94,99.64,99.67,67175.0,95.5942,95.5942,95.3072,95.3359,67175.0
2018-03-23 14:50:00,99.68,99.71,99.52,99.63,85179.0,95.3455,95.3742,95.1925,95.2977,85179.0
2018-03-23 14:55:00,99.63,99.63,99.22,99.26,131475.0,95.2977,95.2977,94.9055,94.9438,131475.0
2018-03-23 15:00:00,99.27,99.39,99.03,99.06,85196.0,94.9533,95.0681,94.7238,94.7525,85196.0
2018-03-23 15:05:00,99.04,99.17,98.97,99.0,116548.0,94.7333,94.8577,94.6664,94.6951,116548.0
2018-03-23 15:10:00,99.01,99.17,98.91,99.03,119570.0,94.7046,94.8577,94.609,94.7238,119570.0
2018-03-23 15:15:00,99.06,99.27,99.04,99.22,132546.0,94.7525,94.9533,94.7333,94.9055,132546.0
2018-03-23 15:20:00,99.2,99.25,99.0,99.01,71407.0,94.8864,94.9342,94.6951,94.7046,71407.0
2018-03-23 15:25:00,99.0,99.32,98.98,99.22,89157.0,94.6951,95.0011,94.6759,94.9055,89157.0
2018-03-23 15:30:00,99.2,99.22,99.03,99.04,85284.0,94.8864,94.9055,94.7238,94.7333,85284.0
2018-03-23 15:35:00,99.07,99.13,98.88,99.05,122886.0,94.762,94.8194,94.5803,94.7429,122886.0
2018-03-23 15:40:00,99.05,99.12,98.91,98.99,149985.0,94.7429,94.8098,94.609,94.6855,149985.0
2018-03-23 15:45:00,98.96,99.0,98.75,98.83,248281.0,94.6568,94.6951,94.4559,94.5325,248281.0
2018-03-23 15:50:00,98.83,98.83,98.45,98.49,246704.0,94.5325,94.5325,94.169,94.2072,246704.0
2018-03-23 15:55:00,98.49,98.66,98.46,98.52,447130.0,94.2072,94.3698,94.1785,94.2359,447130.0
2018-03-26 09:30:00,99.81,99.86,99.51,99.78,229907.0,95.4698,95.5177,95.1829,95.4411,229907.0
2018-03-26 09:35:00,99.83,100.02,99.73,99.94,105414.0,95.489,95.6707,95.3933,95.5942,105414.0
2018-03-26 09:40:00,99.94,100.09,99.8,99.96,78513.0,95.5942,95.7377,95.4603,95.6133,78513.0
2018-03-26 09:45:00,99.96,99.97,99.77,99.84,51150.0,95.6133,95.6229,95.4316,95.4985,51150.0
2018-03-26 09:50:00,99.83,99.99,99.81,99.88,49869.0,95.489,95.642,95.4698,95.5368,49869.0
2018-03-26 09:55:00,99.89,100.0,99.88,99.88,83466.0,95.5464,95.6516,95.5368,95.5368,83466.0
2018-03-26 10:00:00,99.89,99.98,99.76,99.88,74627.0,95.5464,95.6324,95.422,95.5368,74627.0
2018-03-26 10:05:00,99.87,99.99,99.84,99.95,65666.0,95.5272,95.642,95.4985,95.6038,65666.0
2018-03-26 10:10:00,99.95,99.96,99.83,99.9,65623.0,95.6038,95.6133,95.489,95.5559,65623.0
2018-03-26 10:15:00,99.91,100.03,99.86,99.96,113636.0,95.5655,95.6803,95.5177,95.6133,113636.0
2018-03-26 10:20:00,99.96,99.96,99.84,99.86,43387.0,95.6133,95.6133,95.4985,95.5177,43387.0
2018-03-26 10:25:00,99.88,99.88,99.56,99.57,38211.0,95.5368,95.5368,95.2307,95.2403,38211.0
2018-03-26 10:30:00,99.57,99.66,99.45,99.65,55241.0,95.2403,95.3264,95.1255,95.3168,55241.0
2018-03-26 10:35:00,99.67,99.78,99.59,99.7,73901.0,95.3359,95.4411,95.2594,95.3646,73901.0
2018-03-26 10:40:00,99.7,99.84,99.56,99.57,75366.0,95.3646,95.4985,95.2307,95.2403,75366.0
2018-03-26 10:45:00,99.6,99.6,99.37,99.56,32869.0,95.269,95.269,95.049,95.2307,32869.0
2018-03-26 10:50:00,99.56,99.67,99.5,99.61,45291.0,95.2307,95.3359,95.1733,95.2785,45291.0
2018-03-26 10:55:00,99.64,99.7,99.43,99.5,38646.0,95.3072,95.3646,95.1064,95.1733,38646.0
2018-03-26 11:00:00,99.53,99.72,99.5,99.66,58523.0,95.202,95.3838,95.1733,95.3264,58523.0
2018-03-26 11:05:00,99.66,99.68,99.38,99.43,47110.0,95.3264,95.3455,95.0585,95.1064,47110.0
2018-03-26 11:10:00,99.42,99.49,99.31,99.35,42564.0,95.0968,95.1638,94.9916,95.0298,42564.0
2018-03-26 11:15:00,99.35,99.35,99.11,99.18,48973.0,95.0298,95.0298,94.8003,94.8672,48973.0
2018-03-26 11:20:00,99.17,99.43,99.1,99.37,61904.0,94.8577,95.1064,94.7907,95.049,61904.0
2018-03-26 11:25:00,99.36,99.36,99.22,99.26,63423.0,95.0394,95.0394,94.9055,94.9438,63423.0
2018-03-26 11:30:00,99.26,99.37,99.15,99.26,58885.0,94.9438,95.049,94.8385,94.9438,58885.0
2018-03-26 11:35:00,99.27,99.39,99.22,99.31,55682.0,94.9533,95.0681,94.9055,94.9916,55682.0
2018-03-26 11:40:00,99.32,99.42,99.3,99.32,53645.0,95.0011,95.0968,94.982,95.0011,53645.0
2018-03-26 11:45:00,99.33,99.33,99.22,99.24,52821.0,95.0107,95.0107,94.9055,94.9246,52821.0
2018-03-26 11:50:00,99.23,99.35,99.2,99.3,58341.0,94.9151,95.0298,94.8864,94.982,58341.0
2018-03-26 11:55:00,99.3,99.33,99.19,99.3,54759.0,94.982,95.0107,94.8768,94.982,54759.0
2018-03-26 12:00:00,99.29,99.32,99.07,99.1,46111.0,94.9725,95.0011,94.762,94.7907,46111.0
2018-03-26 12:05:00,99.1,99.37,99.1,99.32,57395.0,94.7907,95.049,94.7907,95.0011,57395.0
2018-03-26 12:10:00,99.32,99.48,99.26,99.43,55860.0,95.0011,95.1542,94.9438,95.1064,55860.0
2018-03-26 12:15:00,99.44,99.45,99.32,99.36,48182.0,95.1159,95.1255,95.0011,95.0394,48182.0
2018-03-26 12:20:00,99.35,99.38,99.27,99.36,35901.0,95.0298,95.0585,94.9533,95.0394,35901.0
2018-03-26 12:25:00,99.36,99.43,99.32,99.34,56958.0,95.0394,95.1064,95.0011,95.0203,56958.0
2018-03-26 12:30:00,99.35,99.49,99.35,99.49,62545.0,95.0298,95.1638,95.0298,95.1638,62545.0
2018-03-26 12:35:00,99.5,99.61,99.47,99.54,46447.0,95.1733,95.2785,95.1446,95.2116,46447.0
2018-03-26 12:40:00,99.53,99.59,99.43,99.44,31235.0,95.202,95.2594,95.1064,95.1159,31235.0
2018-03-26 12:45:00,99.44,99.48,99.36,99.4,26946.0,95.1159,95.1542,95.0394,95.0777,26946.0
2018-03-26 12:50:00,99.4,99.44,99.3,99.33,19763.0,95.0777,95.1159,94.982,95.0107,19763.0
2018-03-26 12:55:00,99.34,99.42,99.31,99.34,22236.0,95.0203,95.0968,94.9916,95.0203,22236.0
2018-03-26 13:00:00,99.34,99.48,99.34,99.38,31907.0,95.0203,95.1542,95.0203,95.0585,31907.0
2018-03-26 13:05:00,99.39,99.53,99.33,99.38,43043.0,95.0681,95.202,95.0107,95.0585,43043.0
2018-03-26 13:10:00,99.37,99.55,99.35,99.53,62630.0,95.049,95.2211,95.0298,95.202,62630.0
2018-03-26 13:15:00,99.55,99.61,99.5,99.51,47906.0,95.2211,95.2785,95.1733,95.1829,47906.0
2018-03-26 13:20:00,99.51,99.58,99.43,99.5,37394.0,95.1829,95.2498,95.1064,95.1733,37394.0
2018-03-26 13:25:00,99.49,99.51,99.41,99.41,43866.0,95.1638,95.1829,95.0872,95.0872,43866.0
2018-03-26 13:30:00,99.42,99.45,99.19,99.23,40929.0,95.0968,95.1255,94.8768,94.9151,40929.0
2018-03-26 13:35:00,99.23,99.38,99.21,99.35,31810.0,94.9151,95.0585,94.8959,95.0298,31810.0
2018-03-26 13:40:00,99.34,99.45,99.26,99.28,36190.0,95.0203,95.1255,94.9438,94.9629,36190.0
2018-03-26 13:45:00,99.28,99.46,99.27,99.43,34177.0,94.9629,95.1351,94.9533,95.1064,34177.0
2018-03-26 13:50:00,99.42,99.46,99.29,99.32,53207.0,95.0968,95.1351,94.9725,95.0011,53207.0
2018-03-26 13:55:00,99.33,99.35,99.29,99.34,33781.0,95.0107,95.0298,94.9725,95.0203,33781.0
2018-03-26 14:00:00,99.36,99.5,99.32,99.49,56253.0,95.0394,95.1733,95.0011,95.1638,56253.0
2018-03-26 14:05:00,99.49,99.65,99.44,99.63,39474.0,95.1638,95.3168,95.1159,95.2977,39474.0
2018-03-26 14:10:00,99.63,99.74,99.62,99.62,41567.0,95.2977,95.4029,95.2881,95.2881,41567.0
2018-03-26 14:15:00,99.63,99.84,99.63,99.83,59444.0,95.2977,95.4985,95.2977,95.489,59444.0
2018-03-26 14:20:00,99.83,99.91,99.77,99.81,170585.0,95.489,95.5655,95.4316,95.4698,170585.0
2018-03-26 14:25:00,99.81,99.93,99.79,99.87,32159.0,95.4698,95.5846,95.4507,95.5272,32159.0
2018-03-26 14:30:00,99.88,99.95,99.79,99.89,58090.0,95.5368,95.6038,95.4507,95.5464,58090.0
2018-03-26 14:35:00,99.89,100.04,99.88,99.94,52350.0,95.5464,95.6898,95.5368,95.5942,52350.0
2018-03-26 14:40:00,99.96,100.03,99.9,99.92,38945.0,95.6133,95.6803,95.5559,95.5751,38945.0
2018-03-26 14:45:00,99.93,99.93,99.78,99.82,48962.0,95.5846,95.5846,95.4411,95.4794,48962.0
2018-03-26 14:50:00,99.83,100.06,99.83,100.06,56273.0,95.489,95.709,95.489,95.709,56273.0
2018-03-26 14:55:00,100.06,100.11,99.95,99.95,40205.0,95.709,95.7568,95.6038,95.6038,40205.0
2018-03-26 15:00:00,99.96,100.07,99.93,100.03,41828.0,95.6133,95.7185,95.5846,95.6803,41828.0
2018-03-26 15:05:00,100.04,100.14,100.02,100.14,58468.0,95.6898,95.7855,95.6707,95.7855,58468.0
2018-03-26 15:10:00,100.14,100.17,100.05,100.07,56774.0,95.7855,95.8142,95.6994,95.7185,56774.0
2018-03-26 15:15:00,100.08,100.18,100.03,100.14,70244.0,95.7281,95.8238,95.6803,95.7855,70244.0
2018-03-26 15:20:00,100.13,100.18,100.1,100.13,49813.0,95.7759,95.8238,95.7472,95.7759,49813.0
2018-03-26 15:25:00,100.13,100.17,100.09,100.17,48286.0,95.7759,95.8142,95.7377,95.8142,48286.0
2018-03-26 15:30:00,100.17,100.34,100.15,100.29,85133.0,95.8142,95.9768,95.7951,95.929,85133.0
2018-03-26 15:35:00,100.28,100.35,100.21,100.35,92084.0,95.9194,95.9864,95.8524,95.9864,92084.0
2018-03-26 15:40:00,100.36,100.46,100.31,100.43,84874.0,95.9959,96.0916,95.9481,96.0629,84874.0
2018-03-26 15:45:00,100.43,100.72,100.39,100.72,183103.0,96.0629,96.3403,96.0246,96.3403,183103.0
2018-03-26 15:50:00,100.73,100.74,100.57,100.72,188720.0,96.3498,96.3594,96.1968,96.3403,188720.0
2018-03-26 15:55:00,100.72,100.78,100.6,100.66,429039.0,96.3403,96.3977,96.2255,96.2829,429039.0
2018-03-27 09:30:00,100.88,101.14,100.76,100.9,173805.0,96.4933,96.742,96.3785,96.5124,173805.0
2018-03-27 09:35:00,100.88,100.9,100.67,100.8,58151.0,96.4933,96.5124,96.2924,96.4168,58151.0
2018-03-27 09:40:00,100.82,100.85,100.66,100.71,47287.0,96.4359,96.4646,96.2829,96.3307,47287.0
2018-03-27 09:45:00,100.71,100.71,100.46,100.54,103593.0,96.3307,96.3307,96.0916,96.1681,103593.0
2018-03-27 09:50:00,100.53,100.56,100.24,100.31,83315.0,96.1585,96.1872,95.8811,95.9481,83315.0
2018-03-27 09:55:00,100.31,100.48,100.23,100.46,60249.0,95.9481,96.1107,95.8716,96.0916,60249.0
2018-03-27 10:00:00,100.47,100.55,100.33,100.55,51774.0,96.1011,96.1777,95.9672,96.1777,51774.0
2018-03-27 10:05:00,100.54,100.75,100.53,100.68,55845.0,96.1681,96.369,96.1585,96.302,55845.0
2018-03-27 10:10:00,100.64,100.64,100.29,100.33,43833.0,96.2637,96.2637,95.929,95.9672,43833.0
2018-03-27 10:15:00,100.33,100.5,100.27,100.45,57191.0,95.9672,96.1298,95.9098,96.082,57191.0
2018-03-27 10:20:00,100.46,100.48,100.28,100.29,44199.0,96.0916,96.1107,95.9194,95.929,44199.0
2018-03-27 10:25:00,100.29,100.37,100.19,100.23,69558.0,95.929,96.0055,95.8333,95.8716,69558.0
2018-03-27 10:30:00,100.21,100.22,99.92,100.05,74271.0,95.8524,95.862,95.5751,95.6994,74271.0
2018-03-27 10:35:00,100.05,100.28,100.05,100.23,62171.0,95.6994,95.9194,95.6994,95.8716,62171.0
2018-03-27 10:40:00,100.23,100.56,100.19,100.48,60077.0,95.8716,96.1872,95.8333,96.1107,60077.0
2018-03-27 10:45:00,100.49,100.51,100.36,100.38,46059.0,96.1203,96.1394,95.9959,96.0151,46059.0
2018-03-27 10:50:00,100.36,100.55,100.36,100.51,54022.0,95.9959,96.1777,95.9959,96.1394,54022.0
2018-03-27 10:55:00,100.51,100.59,100.39,100.42,39933.0,96.1394,96.2159,96.0246,96.0533,39933.0
2018-03-27 11:00:00,100.41,100.47,100.34,100.37,46362.0,96.0438,96.1011,95.9768,96.0055,46362.0
2018-03-27 11:05:00,100.38,100.41,100.31,100.35,49288.0,96.0151,96.0438,95.9481,95.9864,49288.0
2018-03-27 11:10:00,100.34,100.5,100.28,100.37,64783.0,95.9768,96.1298,95.9194,96.0055,64783.0
2018-03-27 11:15:00,100.36,100.46,100.28,100.36,41195.0,95.9959,96.0916,95.9194,95.9959,41195.0
2018-03-27 11:20:00,100.37,100.46,100.36,100.41,44865.0,96.0055,96.0916,95.9959,96.0438,44865.0
2018-03-27 11:25:00,100.41,100.43,100.29,100.36,48753.0,96.0438,96.0629,95.929,95.9959,48753.0
2018-03-27 11:30:00,100.38,100.59,100.37,100.57,59407.0,96.0151,96.2159,96.0055,96.1968,59407.0
2018-03-27 11:35:00,100.57,100.74,100.5,100.74,48691.0,96.1968,96.3594,96.1298,96.3594,48691.0
2018-03-27 11:40:00,100.73,100.84,100.71,100.83,47745.0,96.3498,96.4551,96.3307,96.4455,47745.0
2018-03-27 11:45:00,100.82,100.92,100.74,100.86,38272.0,96.4359,96.5316,96.3594,96.4742,38272.0
2018-03-27 11:50:00,100.88,100.89,100.82,100.87,21601.0,96.4933,96.5029,96.4359,96.4837,21601.0
2018-03-27 11:55:00,100.86,100.99,100.83,100.96,39559.0,96.4742,96.5985,96.4455,96.5698,39559.0
2018-03-27 12:00:00,100.95,101.07,100.89,101.02,33267.0,96.5603,96.6751,96.5029,96.6272,33267.0
2018-03-27 12:05:00,101.01,101.04,100.84,100.87,46156.0,96.6177,96.6464,96.4551,96.4837,46156.0
2018-03-27 12:10:00,100.89,101.0,100.88,100.98,31406.0,96.5029,96.6081,96.4933,96.589,31406.0
2018-03-27 12:15:00,100.97,101.12,100.92,101.11,48389.0,96.5794,96.7229,96.5316,96.7133,48389.0
2018-03-27 12:20:00,101.09,101.11,101.02,101.08,47143.0,96.6942,96.7133,96.6272,96.6846,47143.0
2018-03-27 12:25:00,101.07,101.07,100.94,101.01,67644.0,96.6751,96.6751,96.5507,96.6177,67644.0
2018-03-27 12:30:00,101.02,101.02,100.76,100.81,53367.0,96.6272,96.6272,96.3785,96.4264,53367.0
2018-03-27 12:35:00,100.8,100.83,100.72,100.78,38835.0,96.4168,96.4455,96.3403,96.3977,38835.0
2018-03-27 12:40:00,100.78,101.0,100.72,100.92,54654.0,96.3977,96.6081,96.3403,96.5316,54654.0
2018-03-27 12:45:00,100.93,101.05,100.91,101.01,24690.0,96.5411,96.6559,96.522,96.6177,24690.0
2018-03-27 12:50:00,101.01,101.03,100.87,100.94,32053.0,96.6177,96.6368,96.4837,96.5507,32053.0
2018-03-27 12:55:00,100.94,101.06,100.88,100.99,39407.0,96.5507,96.6655,96.4933,96.5985,39407.0
2018-03-27 13:00:00,101.0,101.08,100.96,100.99,59857.0,96.6081,96.6846,96.5698,96.5985,59857.0
2018-03-27 13:05:00,101.02,101.1,100.99,101.07,37875.0,96.6272,96.7037,96.5985,96.6751,37875.0
2018-03-27 13:10:00,101.07,101.14,100.97,101.12,35665.0,96.6751,96.742,96.5794,96.7229,35665.0
2018-03-27 13:15:00,101.14,101.18,101.05,101.08,27857.0,96.742,96.7803,96.6559,96.6846,27857.0
2018-03-27 13:20:00,101.09,101.11,100.95,100.97,37206.0,96.6942,96.7133,96.5603,96.5794,37206.0
2018-03-27 13:25:00,100.99,101.03,100.9,100.92,24139.0,96.5985,96.6368,96.5124,96.5316,24139.0
2018-03-27 13:30:00,100.92,101.03,100.87,100.92,21064.0,96.5316,96.6368,96.4837,96.5316,21064.0
2018-03-27 13:35:00,100.91,100.92,100.73,100.8,34891.0,96.522,96.5316,96.3498,96.4168,34891.0
2018-03-27 13:40:00,100.81,100.84,100.72,100.82,30075.0,96.4264,96.4551,96.3403,96.4359,30075.0
2018-03-27 13:45:00,100.83,100.85,100.69,100.71,37990.0,96.4455,96.4646,96.3116,96.3307,37990.0
2018-03-27 13:50:00,100.68,100.69,100.51,100.62,45247.0,96.302,96.3116,96.1394,96.2446,45247.0
2018-03-27 13:55:00,100.62,100.78,100.55,100.73,36984.0,96.2446,96.3977,96.1777,96.3498,36984.0
2018-03-27 14:00:00,100.73,100.77,100.66,100.69,83706.0,96.3498,96.3881,96.2829,96.3116,83706.0
2018-03-27 14:05:00,100.69,100.8,100.67,100.73,45886.0,96.3116,96.4168,96.2924,96.3498,45886.0
2018-03-27 14:10:00,100.72,100.93,100.69,100.85,60185.0,96.3403,96.5411,96.3116,96.4646,60185.0
2018-03-27 14:15:00,100.87,100.92,100.83,100.85,93831.0,96.4837,96.5316,96.4455,96.4646,93831.0
2018-03-27 14:20:00,100.84,100.86,100.63,100.66,57849.0,96.4551,96.4742,96.2542,96.2829,57849.0
2018-03-27 14:25:00,100.65,100.65,100.39,100.41,60594.0,96.2733,96.2733,96.0246,96.0438,60594.0
2018-03-27 14:30:00,100.41,100.58,100.38,100.53,49970.0,96.0438,96.2064,96.0151,96.1585,49970.0
2018-03-27 14:35:00,100.52,100.62,100.49,100.6,37677.0,96.149,96.2446,96.1203,96.2255,37677.0
2018-03-27 14:40:00,100.61,100.65,100.53,100.55,47526.0,96.2351,96.2733,96.1585,96.1777,47526.0
2018-03-27 14:45:00,100.53,100.55,100.29,100.32,41553.0,96.1585,96.1777,95.929,95.9577,41553.0
2018-03-27 14:50:00,100.33,100.42,100.32,100.37,43666.0,95.9672,96.0533,95.9577,96.0055,43666.0
2018-03-27 14:55:00,100.37,100.45,100.19,100.22,73414.0,96.0055,96.082,95.8333,95.862,73414.0
2018-03-27 15:00:00,100.23,100.24,99.92,99.95,77177.0,95.8716,95.8811,95.5751,95.6038,77177.0
2018-03-27 15:05:00,99.96,99.99,99.57,99.83,147870.0,95.6133,95.642,95.2403,95.489,147870.0
2018-03-27 15:10:00,99.84,99.93,99.68,99.76,122715.0,95.4985,95.5846,95.3455,95.422,122715.0
2018-03-27 15:15:00,99.75,99.94,99.72,99.75,88263.0,95.4125,95.5942,95.3838,95.4125,88263.0
2018-03-27 15:20:00,99.74,99.78,99.53,99.56,89716.0,95.4029,95.4411,95.202,95.2307,89716.0
2018-03-27 15:25:00,99.56,99.57,99.25,99.34,107432.0,95.2307,95.2403,94.9342,95.0203,107432.0
2018-03-27 15:30:00,99.34,99.41,98.91,99.27,159140.0,95.0203,95.0872,94.609,94.9533,159140.0
2018-03-27 15:35:00,99.26,99.47,99.18,99.34,153639.0,94.9438,95.1446,94.8672,95.0203,153639.0
2018-03-27 15:40:00,99.33,99.33,99.02,99.02,184932.0,95.0107,95.0107,94.7142,94.7142,184932.0
2018-03-27 15:45:00,99.01,99.18,98.89,98.98,149820.0,94.7046,94.8672,94.5898,94.6759,149820.0
2018-03-27 15:50:00,98.96,99.32,98.89,99.11,228664.0,94.6568,95.0011,94.5898,94.8003,228664.0
2018-03-27 15:55:00,99.11,99.4,99.0,99.36,427412.0,94.8003,95.0777,94.6951,95.0394,427412.0
2018-03-28 09:30:00,99.5,99.97,99.5,99.61,199676.0,95.1733,95.6229,95.1733,95.2785,199676.0
2018-03-28 09:35:00,99.64,99.68,99.25,99.37,106901.0,95.3072,95.3455,94.9342,95.049,106901.0
2018-03-28 09:40:00,99.37,99.76,99.36,99.59,94381.0,95.049,95.422,95.0394,95.2594,94381.0
2018-03-28 09:45:00,99.62,99.85,99.4,99.83,71885.0,95.2881,95.5081,95.0777,95.489,71885.0
2018-03-28 09:50:00,99.84,99.92,99.62,99.82,87508.0,95.4985,95.5751,95.2881,95.4794,87508.0
2018-03-28 09:55:00,99.8,99.98,99.72,99.93,61568.0,95.4603,95.6324,95.3838,95.5846,61568.0
2018-03-28 10:00:00,99.94,100.08,99.85,99.94,84953.0,95.5942,95.7281,95.5081,95.5942,84953.0
2018-03-28 10:05:00,99.96,100.07,99.87,100.0,73168.0,95.6133,95.7185,95.5272,95.6516,73168.0
2018-03-28 10:10:00,99.98,99.98,99.62,99.63,54193.0,95.6324,95.6324,95.2881,95.2977,54193.0
2018-03-28 10:15:00,99.67,99.72,99.49,99.58,65002.0,95.3359,95.3838,95.1638,95.2498,65002.0
2018-03-28 10:20:00,99.58,99.69,99.46,99.47,80746.0,95.2498,95.3551,95.1351,95.1446,80746.0
2018-03-28 10:25:00,99.47,99.59,99.44,99.54,112149.0,95.1446,95.2594,95.1159,95.2116,112149.0
2018-03-28 10:30:00,99.55,99.74,99.54,99.6,87957.0,95.2211,95.4029,95.2116,95.269,87957.0
2018-03-28 10:35:00,99.57,99.71,99.51,99.65,56457.0,95.2403,95.3742,95.1829,95.3168,56457.0
2018-03-28 10:40:00,99.65,99.69,99.5,99.64,76008.0,95.3168,95.3551,95.1733,95.3072,76008.0
2018-03-28 10:45:00,99.62,99.64,99.2,99.28,71392.0,95.2881,95.3072,94.8864,94.9629,71392.0
2018-03-28 10:50:00,99.26,99.36,99.14,99.33,110346.0,94.9438,95.0394,94.829,95.0107,110346.0
2018-03-28 10:55:00,99.33,99.4,99.22,99.4,48630.0,95.0107,95.0777,94.9055,95.0777,48630.0
2018-03-28 11:00:00,99.42,99.62,99.36,99.38,51867.0,95.0968,95.2881,95.0394,95.0585,51867.0
2018-03-28 11:05:00,99.4,99.6,99.34,99.37,55486.0,95.0777,95.269,95.0203,95.049,55486.0
2018-03-28 11:10:00,99.38,99.51,99.16,99.21,75974.0,95.0585,95.1829,94.8481,94.8959,75974.0
2018-03-28 11:15:00,99.2,99.43,99.05,99.35,52204.0,94.8864,95.1064,94.7429,95.0298,52204.0
2018-03-28 11:20:00,99.34,99.38,99.1,99.14,54540.0,95.0203,95.0585,94.7907,94.829,54540.0
2018-03-28 11:25:00,99.14,99.36,99.07,99.11,43422.0,94.829,95.0394,94.762,94.8003,43422.0
2018-03-28 11:30:00,99.11,99.18,98.91,99.13,99224.0,94.8003,94.8672,94.609,94.8194,99224.0
2018-03-28 11:35:00,99.13,99.31,99.07,99.24,49026.0,94.8194,94.9916,94.762,94.9246,49026.0
2018-03-28 11:40:00,99.26,99.54,99.26,99.5,128222.0,94.9438,95.2116,94.9438,95.1733,128222.0
2018-03-28 11:45:00,99.5,99.54,99.32,99.48,60953.0,95.1733,95.2116,95.0011,95.1542,60953.0
2018-03-28 11:50:00,99.51,99.53,99.35,99.36,42673.0,95.1829,95.202,95.0298,95.0394,42673.0
2018-03-28 11:55:00,99.38,99.6,99.31,99.34,42707.0,95.0585,95.269,94.9916,95.0203,42707.0
2018-03-28 12:00:00,99.34,99.47,99.19,99.21,62814.0,95.0203,95.1446,94.8768,94.8959,62814.0
2018-03-28 12:05:00,99.19,99.34,99.13,99.33,28760.0,94.8768,95.0203,94.8194,95.0107,28760.0
2018-03-28 12:10:00,99.33,99.6,99.33,99.54,62469.0,95.0107,95.269,95.0107,95.2116,62469.0
2018-03-28 12:15:00,99.54,99.8,99.42,99.77,52641.0,95.2116,95.4603,95.0968,95.4316,52641.0
2018-03-28 12:20:00,99.76,99.86,99.58,99.63,80409.0,95.422,95.5177,95.2498,95.2977,80409.0
2018-03-28 12:25:00,99.64,99.7,99.38,99.42,52789.0,95.3072,95.3646,95.0585,95.0968,52789.0
2018-03-28 12:30:00,99.43,99.49,99.22,99.23,43185.0,95.1064,95.1638,94.9055,94.9151,43185.0
2018-03-28 12:35:00,99.25,99.31,99.18,99.25,84411.0,94.9342,94.9916,94.8672,94.9342,84411.0
2018-03-28 12:40:00,99.25,99.53,99.24,99.45,73113.0,94.9342,95.202,94.9246,95.1255,73113.0
2018-03-28 12:45:00,99.39,99.45,99.2,99.2,236336.0,95.0681,95.1255,94.8864,94.8864,236336.0
2018-03-28 12:50:00,99.22,99.26,99.11,99.11,61310.0,94.9055,94.9438,94.8003,94.8003,61310.0
2018-03-28 12:55:00,99.09,99.13,99.01,99.07,41373.0,94.7812,94.8194,94.7046,94.762,41373.0
2018-03-28 13:00:00,99.07,99.08,98.8,98.93,66705.0,94.762,94.7716,94.5038,94.6281,66705.0
2018-03-28 13:05:00,98.94,99.06,98.83,99.01,73451.0,94.6377,94.7525,94.5325,94.7046,73451.0
2018-03-28 13:10:00,99.03,99.04,98.83,98.97,77022.0,94.7238,94.7333,94.5325,94.6664,77022.0
2018-03-28 13:15:00,98.97,98.98,98.75,98.83,56657.0,94.6664,94.6759,94.4559,94.5325,56657.0
2018-03-28 13:20:00,98.84,99.1,98.82,99.05,71482.0,94.542,94.7907,94.5229,94.7429,71482.0
2018-03-28 13:25:00,99.07,99.13,98.94,99.06,46848.0,94.762,94.8194,94.6377,94.7525,46848.0
2018-03-28 13:30:00,99.05,99.08,98.77,98.86,83627.0,94.7429,94.7716,94.4751,94.5612,83627.0
2018-03-28 13:35:00,98.84,98.98,98.78,98.91,40589.0,94.542,94.6759,94.4846,94.609,40589.0
2018-03-28 13:40:00,98.89,99.02,98.85,98.95,60909.0,94.5898,94.7142,94.5516,94.6472,60909.0
2018-03-28 13:45:00,98.97,99.35,98.95,99.31,85711.0,94.6664,95.0298,94.6472,94.9916,85711.0
2018-03-28 13:50:00,99.31,99.32,99.16,99.24,148424.0,94.9916,95.0011,94.8481,94.9246,148424.0
2018-03-28 13:55:00,99.24,99.31,99.11,99.17,48613.0,94.9246,94.9916,94.8003,94.8577,48613.0
2018-03-28 14:00:00,99.19,99.28,99.0,99.11,88739.0,94.8768,94.9629,94.6951,94.8003,88739.0
2018-03-28 14:05:00,99.12,99.26,99.04,99.18,63447.0,94.8098,94.9438,94.7333,94.8672,63447.0
2018-03-28 14:10:00,99.17,99.18,98.99,99.11,82452.0,94.8577,94.8672,94.6855,94.8003,82452.0
2018-03-28 14:15:00,99.13,99.33,99.12,99.29,29465.0,94.8194,95.0107,94.8098,94.9725,29465.0
2018-03-28 14:20:00,99.31,99.39,99.12,99.13,86625.0,94.9916,95.0681,94.8098,94.8194,86625.0
2018-03-28 14:25:00,99.13,99.21,98.97,99.0,63629.0,94.8194,94.8959,94.6664,94.6951,63629.0
2018-03-28 14:30:00,98.96,99.0,98.81,98.91,90305.0,94.6568,94.6951,94.5133,94.609,90305.0
2018-03-28 14:35:00,98.93,99.14,98.81,99.14,75821.0,94.6281,94.829,94.5133,94.829,75821.0
2018-03-28 14:40:00,99.14,99.25,98.92,98.97,62386.0,94.829,94.9342,94.6185,94.6664,62386.0
2018-03-28 14:45:00,98.97,98.98,98.79,98.88,69366.0,94.6664,94.6759,94.4942,94.5803,69366.0
2018-03-28 14:50:00,98.86,98.93,98.72,98.79,105331.0,94.5612,94.6281,94.4272,94.4942,105331.0
2018-03-28 14:55:00,98.81,98.84,98.64,98.75,94753.0,94.5133,94.542,94.3507,94.4559,94753.0
2018-03-28 15:00:00,98.76,98.77,98.41,98.43,143447.0,94.4655,94.4751,94.1307,94.1498,143447.0
2018-03-28 15:05:00,98.42,98.47,98.15,98.16,113376.0,94.1403,94.1881,93.882,93.8916,113376.0
2018-03-28 15:10:00,98.17,98.51,98.17,98.45,135013.0,93.9012,94.2264,93.9012,94.169,135013.0
2018-03-28 15:15:00,98.46,98.62,98.35,98.44,138463.0,94.1785,94.3316,94.0733,94.1594,138463.0
2018-03-28 15:20:00,98.45,98.61,98.31,98.54,92564.0,94.169,94.322,94.0351,94.2551,92564.0
2018-03-28 15:25:00,98.54,98.64,98.41,98.64,106939.0,94.2551,94.3507,94.1307,94.3507,106939.0
2018-03-28 15:30:00,98.64,98.77,98.52,98.59,82023.0,94.3507,94.4751,94.2359,94.3029,82023.0
2018-03-28 15:35:00,98.58,98.91,98.55,98.88,108286.0,94.2933,94.609,94.2646,94.5803,108286.0
2018-03-28 15:40:00,98.87,98.89,98.61,98.66,93665.0,94.5707,94.5898,94.322,94.3698,93665.0
2018-03-28 15:45:00,98.66,98.83,98.64,98.76,118439.0,94.3698,94.5325,94.3507,94.4655,118439.0
2018-03-28 15:50:00,98.78,98.84,98.62,98.7,136786.0,94.4846,94.542,94.3316,94.4081,136786.0
2018-03-28 15:55:00,98.69,98.7,98.49,98.53,291886.0,94.3985,94.4081,94.2072,94.2455,291886.0
2018-03-29 09:30:00,99.01,99.25,98.86,99.17,129944.0,94.7046,94.9342,94.5612,94.8577,129944.0
2018-03-29 09:35:00,99.16,99.46,99.08,99.42,80705.0,94.8481,95.1351,94.7716,95.0968,80705.0
2018-03-29 09:40:00,99.42,99.44,99.11,99.28,58029.0,95.0968,95.1159,94.8003,94.9629,58029.0
2018-03-29 09:45:00,99.27,99.33,99.11,99.14,53122.0,94.9533,95.0107,94.8003,94.829,53122.0
2018-03-29 09:50:00,99.15,99.35,99.12,99.24,45712.0,94.8385,95.0298,94.8098,94.9246,45712.0
2018-03-29 09:55:00,99.25,99.31,99.13,99.31,66867.0,94.9342,94.9916,94.8194,94.9916,66867.0
2018-03-29 10:00:00,99.3,99.56,99.29,99.4,98861.0,94.982,95.2307,94.9725,95.0777,98861.0
2018-03-29 10:05:00,99.4,99.49,99.31,99.36,124733.0,95.0777,95.1638,94.9916,95.0394,124733.0
2018-03-29 10:10:00,99.36,99.66,99.34,99.58,75667.0,95.0394,95.3264,95.0203,95.2498,75667.0
2018-03-29 10:15:00,99.58,99.72,99.44,99.7,70047.0,95.2498,95.3838,95.1159,95.3646,70047.0
2018-03-29 10:20:00,99.73,99.99,99.68,99.95,118034.0,95.3933,95.642,95.3455,95.6038,118034.0
2018-03-29 10:25:00,99.95,99.99,99.78,99.97,68995.0,95.6038,95.642,95.4411,95.6229,68995.0
2018-03-29 10:30:00,99.98,100.04,99.87,99.96,76485.0,95.6324,95.6898,95.5272,95.6133,76485.0
2018-03-29 10:35:00,99.95,100.25,99.95,100.25,101077.0,95.6038,95.8907,95.6038,95.8907,101077.0
2018-03-29 10:40:00,100.25,100.44,100.25,100.32,146877.0,95.8907,96.0724,95.8907,95.9577,146877.0
2018-03-29 10:45:00,100.32,100.71,100.31,100.42,151674.0,95.9577,96.3307,95.9481,96.0533,151674.0
2018-03-29 10:50:00,100.41,100.7,100.38,100.64,85112.0,96.0438,96.3211,96.0151,96.2637,85112.0
2018-03-29 10:55:00,100.64,100.65,100.47,100.58,62466.0,96.2637,96.2733,96.1011,96.2064,62466.0
2018-03-29 11:00:00,100.58,100.98,100.58,100.98,101884.0,96.2064,96.589,96.2064,96.589,101884.0
2018-03-29 11:05:00,100.95,101.1,100.93,100.93,108295.0,96.5603,96.7037,96.5411,96.5411,108295.0
2018-03-29 11:10:00,100.93,100.99,100.7,100.76,92583.0,96.5411,96.5985,96.3211,96.3785,92583.0
2018-03-29 11:15:00,100.77,100.82,100.64,100.82,116498.0,96.3881,96.4359,96.2637,96.4359,116498.0
2018-03-29 11:20:00,100.84,101.1,100.83,101.04,201791.0,96.4551,96.7037,96.4455,96.6464,201791.0
2018-03-29 11:25:00,101.05,101.28,100.94,101.04,129569.0,96.6559,96.8759,96.5507,96.6464,129569.0
2018-03-29 11:30:00,101.05,101.05,100.83,100.91,129548.0,96.6559,96.6559,96.4455,96.522,129548.0
2018-03-29 11:35:00,100.9,100.91,100.77,100.8,78946.0,96.5124,96.522,96.3881,96.4168,78946.0
2018-03-29 11:40:00,100.8,100.94,100.77,100.88,48959.0,96.4168,96.5507,96.3881,96.4933,48959.0
2018-03-29 11:45:00,100.88,101.13,100.83,101.12,51691.0,96.4933,96.7324,96.4455,96.7229,51691.0
2018-03-29 11:50:00,101.13,101.15,100.96,101.03,55504.0,96.7324,96.7516,96.5698,96.6368,55504.0
2018-03-29 11:55:00,101.02,101.19,101.02,101.14,72154.0,96.6272,96.7898,96.6272,96.742,72154.0
2018-03-29 12:00:00,101.15,101.21,100.94,100.99,36391.0,96.7516,96.809,96.5507,96.5985,36391.0
2018-03-29 12:05:00,101.0,101.09,100.96,101.05,43783.0,96.6081,96.6942,96.5698,96.6559,43783.0
2018-03-29 12:10:00,101.03,101.09,100.94,100.95,117069.0,96.6368,96.6942,96.5507,96.5603,117069.0
2018-03-29 12:15:00,100.94,100.95,100.88,100.89,187947.0,96.5507,96.5603,96.4933,96.5029,187947.0
2018-03-29 12:20:00,100.9,101.08,100.85,101.08,48477.0,96.5124,96.6846,96.4646,96.6846,48477.0
2018-03-29 12:25:00,101.08,101.13,101.02,101.13,48194.0,96.6846,96.7324,96.6272,96.7324,48194.0
2018-03-29 12:30:00,101.13,101.13,101.01,101.07,47910.0,96.7324,96.7324,96.6177,96.6751,47910.0
2018-03-29 12:35:00,101.07,101.24,101.06,101.12,38195.0,96.6751,96.8377,96.6655,96.7229,38195.0
2018-03-29 12:40:00,101.12,101.15,101.09,101.11,26963.0,96.7229,96.7516,96.6942,96.7133,26963.0
2018-03-29 12:45:00,101.11,101.13,101.05,101.06,32965.0,96.7133,96.7324,96.6559,96.6655,32965.0
2018-03-29 12:50:00,101.05,101.07,100.96,100.98,30642.0,96.6559,96.6751,96.5698,96.589,30642.0
2018-03-29 12:55:00,100.97,101.0,100.87,100.92,37625.0,96.5794,96.6081,96.4837,96.5316,37625.0
2018-03-29 13:00:00,100.9,100.92,100.72,100.76,30222.0,96.5124,96.5316,96.3403,96.3785,30222.0
2018-03-29 13:05:00,100.77,100.84,100.71,100.78,38004.0,96.3881,96.4551,96.3307,96.3977,38004.0
2018-03-29 13:10:00,100.77,100.86,100.75,100.76,26830.0,96.3881,96.4742,96.369,96.3785,26830.0
2018-03-29 13:15:00,100.77,100.82,100.71,100.78,30922.0,96.3881,96.4359,96.3307,96.3977,30922.0
2018-03-29 13:20:00,100.77,100.86,100.76,100.82,23832.0,96.3881,96.4742,96.3785,96.4359,23832.0
2018-03-29 13:25:00,100.83,100.85,100.69,100.72,26830.0,96.4455,96.4646,96.3116,96.3403,26830.0
2018-03-29 13:30:00,100.73,100.75,100.66,100.69,23168.0,96.3498,96.369,96.2829,96.3116,23168.0
2018-03-29 13:35:00,100.7,100.78,100.68,100.69,36958.0,96.3211,96.3977,96.302,96.3116,36958.0
2018-03-29 13:40:00,100.69,100.82,100.66,100.81,26831.0,96.3116,96.4359,96.2829,96.4264,26831.0
2018-03-29 13:45:00,100.81,100.83,100.73,100.78,32046.0,96.4264,96.4455,96.3498,96.3977,32046.0
2018-03-29 13:50:00,100.79,100.82,100.67,100.69,53462.0,96.4072,96.4359,96.2924,96.3116,53462.0
2018-03-29 13:55:00,100.69,100.74,100.61,100.65,49103.0,96.3116,96.3594,96.2351,96.2733,49103.0
2018-03-29 14:00:00,100.65,100.75,100.62,100.73,94534.0,96.2733,96.369,96.2446,96.3498,94534.0
2018-03-29 14:05:00,100.73,100.8,100.7,100.7,40635.0,96.3498,96.4168,96.3211,96.3211,40635.0
2018-03-29 14:10:00,100.73,100.95,100.71,100.71,74556.0,96.3498,96.5603,96.3307,96.3307,74556.0
2018-03-29 14:15:00,100.71,100.8,100.68,100.79,33893.0,96.3307,96.4168,96.302,96.4072,33893.0
2018-03-29 14:20:00,100.78,100.82,100.62,100.62,46065.0,96.3977,96.4359,96.2446,96.2446,46065.0
2018-03-29 14:25:00,100.62,100.75,100.61,100.74,52065.0,96.2446,96.369,96.2351,96.3594,52065.0
2018-03-29 14:30:00,100.74,100.79,100.68,100.74,57365.0,96.3594,96.4072,96.302,96.3594,57365.0
2018-03-29 14:35:00,100.74,100.78,100.7,100.7,41338.0,96.3594,96.3977,96.3211,96.3211,41338.0
2018-03-29 14:40:00,100.71,100.89,100.68,100.83,46974.0,96.3307,96.5029,96.302,96.4455,46974.0
2018-03-29 14:45:00,100.83,100.93,100.77,100.87,46693.0,96.4455,96.5411,96.3881,96.4837,46693.0
2018-03-29 14:50:00,100.87,100.88,100.73,100.78,71955.0,96.4837,96.4933,96.3498,96.3977,71955.0
2018-03-29 14:55:00,100.79,100.84,100.76,100.8,65118.0,96.4072,96.4551,96.3785,96.4168,65118.0
2018-03-29 15:00:00,100.79,101.02,100.79,101.02,63179.0,96.4072,96.6272,96.4072,96.6272,63179.0
2018-03-29 15:05:00,101.01,101.19,101.01,101.1,109463.0,96.6177,96.7898,96.6177,96.7037,109463.0
2018-03-29 15:10:00,101.09,101.11,100.95,100.95,61476.0,96.6942,96.7133,96.5603,96.5603,61476.0
2018-03-29 15:15:00,100.97,100.99,100.87,100.89,58730.0,96.5794,96.5985,96.4837,96.5029,58730.0
2018-03-29 15:20:00,100.89,100.93,100.8,100.83,78591.0,96.5029,96.5411,96.4168,96.4455,78591.0
2018-03-29 15:25:00,100.83,100.83,100.65,100.76,73875.0,96.4455,96.4455,96.2733,96.3785,73875.0
2018-03-29 15:30:00,100.76,100.79,100.59,100.59,95759.0,96.3785,96.4072,96.2159,96.2159,95759.0
2018-03-29 15:35:00,100.59,100.7,100.52,100.66,116474.0,96.2159,96.3211,96.149,96.2829,116474.0
2018-03-29 15:40:00,100.66,100.74,100.58,100.59,131671.0,96.2829,96.3594,96.2064,96.2159,131671.0
2018-03-29 15:45:00,100.58,100.75,100.54,100.71,214108.0,96.2064,96.369,96.1681,96.3307,214108.0
2018-03-29 15:50:00,100.73,100.81,100.54,100.59,226994.0,96.3498,96.4264,96.1681,96.2159,226994.0
2018-03-29 15:55:00,100.59,100.6,100.41,100.46,593863.0,96.2159,96.2255,96.0438,96.0916,593863.0
2018-04-02 09:30:00,100.18,100.5,100.07,100.34,114426.0,95.8238,96.1298,95.7185,95.9768,114426.0
2018-04-02 09:35:00,100.38,100.77,100.33,100.73,47005.0,96.0151,96.3881,95.9672,96.3498,47005.0
2018-04-02 09:40:00,100.75,100.86,100.68,100.72,54972.0,96.369,96.4742,96.302,96.3403,54972.0
2018-04-02 09:45:00,100.71,100.75,100.58,100.61,64483.0,96.3307,96.369,96.2064,96.2351,64483.0
2018-04-02 09:50:00,100.59,100.79,100.57,100.77,50243.0,96.2159,96.4072,96.1968,96.3881,50243.0
2018-04-02 09:55:00,100.77,100.99,100.76,100.87,49242.0,96.3881,96.5985,96.3785,96.4837,49242.0
2018-04-02 10:00:00,100.86,100.97,100.63,100.63,83173.0,96.4742,96.5794,96.2542,96.2542,83173.0
2018-04-02 10:05:00,100.67,100.69,100.27,100.37,57148.0,96.2924,96.3116,95.9098,96.0055,57148.0
2018-04-02 10:10:00,100.37,100.54,100.3,100.39,40453.0,96.0055,96.1681,95.9385,96.0246,40453.0
2018-04-02 10:15:00,100.38,100.47,100.31,100.32,50179.0,96.0151,96.1011,95.9481,95.9577,50179.0
2018-04-02 10:20:00,100.33,100.35,100.17,100.22,87162.0,95.9672,95.9864,95.8142,95.862,87162.0
2018-04-02 10:25:00,100.22,100.35,100.14,100.18,46922.0,95.862,95.9864,95.7855,95.8238,46922.0
2018-04-02 10:30:00,100.16,100.18,99.99,99.99,49755.0,95.8046,95.8238,95.642,95.642,49755.0
2018-04-02 10:35:00,99.99,100.05,99.92,100.03,63459.0,95.642,95.6994,95.5751,95.6803,63459.0
2018-04-02 10:40:00,100.03,100.15,99.97,100.1,80408.0,95.6803,95.7951,95.6229,95.7472,80408.0
2018-04-02 10:45:00,100.08,100.19,100.04,100.13,35374.0,95.7281,95.8333,95.6898,95.7759,35374.0
2018-04-02 10:50:00,100.12,100.12,99.88,99.94,38313.0,95.7664,95.7664,95.5368,95.5942,38313.0
2018-04-02 10:55:00,99.95,100.09,99.93,99.96,34313.0,95.6038,95.7377,95.5846,95.6133,34313.0
2018-04-02 11:00:00,99.95,100.01,99.85,99.93,100593.0,95.6038,95.6611,95.5081,95.5846,100593.0
2018-04-02 11:05:00,99.93,99.97,99.81,99.85,132578.0,95.5846,95.6229,95.4698,95.5081,132578.0
2018-04-02 11:10:00,99.84,99.89,99.62,99.64,46593.0,95.4985,95.5464,95.2881,95.3072,46593.0
2018-04-02 11:15:00,99.64,99.71,99.5,99.69,109306.0,95.3072,95.3742,95.1733,95.3551,109306.0
2018-04-02 11:20:00,99.69,99.81,99.53,99.59,38955.0,95.3551,95.4698,95.202,95.2594,38955.0
2018-04-02 11:25:00,99.58,99.63,99.39,99.61,47502.0,95.2498,95.2977,95.0681,95.2785,47502.0
2018-04-02 11:30:00,99.59,99.62,99.48,99.51,42872.0,95.2594,95.2881,95.1542,95.1829,42872.0
2018-04-02 11:35:00,99.5,99.53,98.84,98.95,91836.0,95.1733,95.202,94.542,94.6472,91836.0
2018-04-02 11:40:00,98.94,98.94,98.66,98.72,91192.0,94.6377,94.6377,94.3698,94.4272,91192.0
2018-04-02 11:45:00,98.75,99.1,98.6,99.0,59905.0,94.4559,94.7907,94.3125,94.6951,59905.0
2018-04-02 11:50:00,99.02,99.02,98.72,98.84,61630.0,94.7142,94.7142,94.4272,94.542,61630.0
2018-04-02 11:55:00,98.83,99.03,98.75,98.78,41987.0,94.5325,94.7238,94.4559,94.4846,41987.0
2018-04-02 12:00:00,98.75,98.89,98.67,98.79,69536.0,94.4559,94.5898,94.3794,94.4942,69536.0
2018-04-02 12:05:00,98.83,98.83,98.6,98.79,95482.0,94.5325,94.5325,94.3125,94.4942,95482.0
2018-04-02 12:10:00,98.76,98.81,98.54,98.66,60182.0,94.4655,94.5133,94.2551,94.3698,60182.0
2018-04-02 12:15:00,98.64,98.81,98.45,98.77,92025.0,94.3507,94.5133,94.169,94.4751,92025.0
2018-04-02 12:20:00,98.76,98.76,98.66,98.69,55704.0,94.4655,94.4655,94.3698,94.3985,55704.0
2018-04-02 12:25:00,98.69,98.71,98.51,98.58,49598.0,94.3985,94.4177,94.2264,94.2933,49598.0
2018-04-02 12:30:00,98.56,98.76,98.56,98.71,68730.0,94.2742,94.4655,94.2742,94.4177,68730.0
2018-04-02 12:35:00,98.73,98.9,98.7,98.72,53555.0,94.4368,94.5994,94.4081,94.4272,53555.0
2018-04-02 12:40:00,98.73,98.77,98.64,98.67,122501.0,94.4368,94.4751,94.3507,94.3794,122501.0
2018-04-02 12:45:00,98.67,98.79,98.66,98.75,59084.0,94.3794,94.4942,94.3698,94.4559,59084.0
2018-04-02 12:50:00,98.76,98.77,98.62,98.65,38527.0,94.4655,94.4751,94.3316,94.3603,38527.0
2018-04-02 12:55:00,98.65,98.67,98.43,98.46,74842.0,94.3603,94.3794,94.1498,94.1785,74842.0
2018-04-02 13:00:00,98.44,98.52,98.39,98.44,65245.0,94.1594,94.2359,94.1116,94.1594,65245.0
2018-04-02 13:05:00,98.43,98.57,98.39,98.42,39424.0,94.1498,94.2838,94.1116,94.1403,39424.0
2018-04-02 13:10:00,98.42,98.6,98.39,98.47,44029.0,94.1403,94.3125,94.1116,94.1881,44029.0
2018-04-02 13:15:00,98.46,98.67,98.45,98.53,64037.0,94.1785,94.3794,94.169,94.2455,64037.0
2018-04-02 13:20:00,98.57,98.6,98.48,98.53,31353.0,94.2838,94.3125,94.1977,94.2455,31353.0
2018-04-02 13:25:00,98.54,98.55,98.32,98.35,52648.0,94.2551,94.2646,94.0446,94.0733,52648.0
2018-04-02 13:30:00,98.36,98.63,98.34,98.58,52380.0,94.0829,94.3412,94.0638,94.2933,52380.0
2018-04-02 13:35:00,98.57,98.63,98.45,98.47,48840.0,94.2838,94.3412,94.169,94.1881,48840.0
2018-04-02 13:40:00,98.48,98.48,98.22,98.25,57655.0,94.1977,94.1977,93.949,93.9777,57655.0
2018-04-02 13:45:00,98.24,98.34,98.13,98.17,73027.0,93.9681,94.0638,93.8629,93.9012,73027.0
2018-04-02 13:50:00,98.19,98.3,97.91,98.0,165451.0,93.9203,94.0255,93.6525,93.7385,165451.0
2018-04-02 13:55:00,98.0,98.12,97.87,98.02,63072.0,93.7385,93.8533,93.6142,93.7577,63072.0
2018-04-02 14:00:00,98.03,98.04,97.81,97.91,53103.0,93.7672,93.7768,93.5568,93.6525,53103.0
2018-04-02 14:05:00,97.91,98.11,97.78,98.11,146394.0,93.6525,93.8438,93.5281,93.8438,146394.0
2018-04-02 14:10:00,98.1,98.2,98.0,98.16,92612.0,93.8342,93.9299,93.7385,93.8916,92612.0
2018-04-02 14:15:00,98.17,98.29,98.13,98.25,73436.0,93.9012,94.0159,93.8629,93.9777,73436.0
2018-04-02 14:20:00,98.27,98.41,98.25,98.31,47902.0,93.9968,94.1307,93.9777,94.0351,47902.0
2018-04-02 14:25:00,98.34,98.34,98.05,98.07,94359.0,94.0638,94.0638,93.7864,93.8055,94359.0
2018-04-02 14:30:00,98.07,98.35,98.01,98.27,48769.0,93.8055,94.0733,93.7481,93.9968,48769.0
2018-04-02 14:35:00,98.3,98.32,98.05,98.09,69691.0,94.0255,94.0446,93.7864,93.8246,69691.0
2018-04-02 14:40:00,98.09,98.11,97.93,97.93,62287.0,93.8246,93.8438,93.6716,93.6716,62287.0
2018-04-02 14:45:00,97.92,98.1,97.84,98.1,78976.0,93.662,93.8342,93.5855,93.8342,78976.0
2018-04-02 14:50:00,98.09,98.28,98.05,98.27,54969.0,93.8246,94.0064,93.7864,93.9968,54969.0
2018-04-02 14:55:00,98.24,98.26,98.1,98.22,54813.0,93.9681,93.9872,93.8342,93.949,54813.0
2018-04-02 15:00:00,98.22,98.25,98.06,98.09,81896.0,93.949,93.9777,93.7959,93.8246,81896.0
2018-04-02 15:05:00,98.1,98.12,97.97,98.06,65586.0,93.8342,93.8533,93.7099,93.7959,65586.0
2018-04-02 15:10:00,98.06,98.31,98.02,98.29,82075.0,93.7959,94.0351,93.7577,94.0159,82075.0
2018-04-02 15:15:00,98.29,98.3,98.16,98.28,77767.0,94.0159,94.0255,93.8916,94.0064,77767.0
2018-04-02 15:20:00,98.28,98.32,98.04,98.07,89747.0,94.0064,94.0446,93.7768,93.8055,89747.0
2018-04-02 15:25:00,98.06,98.11,97.99,98.08,75147.0,93.7959,93.8438,93.729,93.8151,75147.0
2018-04-02 15:30:00,98.1,98.24,97.96,97.96,102234.0,93.8342,93.9681,93.7003,93.7003,102234.0
2018-04-02 15:35:00,97.97,98.18,97.97,98.07,110409.0,93.7099,93.9107,93.7099,93.8055,110409.0
2018-04-02 15:40:00,98.06,98.29,97.98,98.24,86340.0,93.7959,94.0159,93.7194,93.9681,86340.0
2018-04-02 15:45:00,98.24,98.4,98.24,98.33,189595.0,93.9681,94.1212,93.9681,94.0542,189595.0
2018-04-02 15:50:00,98.33,98.58,98.33,98.52,213088.0,94.0542,94.2933,94.0542,94.2359,213088.0
2018-04-02 15:55:00,98.5,98.63,98.32,98.59,580430.0,94.2168,94.3412,94.0446,94.3029,580430.0
2018-04-03 09:30:00,98.8,99.17,98.08,98.09,274436.0,94.5038,94.8577,93.8151,93.8246,274436.0
2018-04-03 09:35:00,98.06,98.3,98.04,98.25,105170.0,93.7959,94.0255,93.7768,93.9777,105170.0
2018-04-03 09:40:00,98.24,98.31,98.09,98.25,123143.0,93.9681,94.0351,93.8246,93.9777,123143.0
2018-04-03 09:45:00,98.25,98.71,98.25,98.7,179637.0,93.9777,94.4177,93.9777,94.4081,179637.0
2018-04-03 09:50:00,98.67,98.75,98.48,98.61,92078.0,94.3794,94.4559,94.1977,94.322,92078.0
2018-04-03 09:55:00,98.6,98.65,98.42,98.59,46934.0,94.3125,94.3603,94.1403,94.3029,46934.0
2018-04-03 10:00:00,98.61,98.65,98.5,98.65,48226.0,94.322,94.3603,94.2168,94.3603,48226.0
2018-04-03 10:05:00,98.64,98.73,98.53,98.72,59622.0,94.3507,94.4368,94.2455,94.4272,59622.0
2018-04-03 10:10:00,98.73,98.75,98.57,98.57,89787.0,94.4368,94.4559,94.2838,94.2838,89787.0
2018-04-03 10:15:00,98.55,98.69,98.41,98.42,109330.0,94.2646,94.3985,94.1307,94.1403,109330.0
2018-04-03 10:20:00,98.42,98.52,98.35,98.43,70270.0,94.1403,94.2359,94.0733,94.1498,70270.0
2018-04-03 10:25:00,98.42,98.52,98.35,98.5,35764.0,94.1403,94.2359,94.0733,94.2168,35764.0
2018-04-03 10:30:00,98.51,98.64,98.44,98.64,36859.0,94.2264,94.3507,94.1594,94.3507,36859.0
2018-04-03 10:35:00,98.64,98.66,98.52,98.52,44793.0,94.3507,94.3698,94.2359,94.2359,44793.0
2018-04-03 10:40:00,98.52,98.63,98.47,98.58,56559.0,94.2359,94.3412,94.1881,94.2933,56559.0
2018-04-03 10:45:00,98.56,98.86,98.56,98.63,38193.0,94.2742,94.5612,94.2742,94.3412,38193.0
2018-04-03 10:50:00,98.63,98.68,98.49,98.52,74966.0,94.3412,94.389,94.2072,94.2359,74966.0
2018-04-03 10:55:00,98.53,98.62,98.41,98.54,96516.0,94.2455,94.3316,94.1307,94.2551,96516.0
2018-04-03 11:00:00,98.54,98.8,98.54,98.76,63336.0,94.2551,94.5038,94.2551,94.4655,63336.0
2018-04-03 11:05:00,98.77,98.93,98.62,98.86,55715.0,94.4751,94.6281,94.3316,94.5612,55715.0
2018-04-03 11:10:00,98.87,98.88,98.64,98.68,52783.0,94.5707,94.5803,94.3507,94.389,52783.0
2018-04-03 11:15:00,98.69,98.72,98.54,98.59,34816.0,94.3985,94.4272,94.2551,94.3029,34816.0
2018-04-03 11:20:00,98.6,98.61,98.48,98.48,38558.0,94.3125,94.322,94.1977,94.1977,38558.0
2018-04-03 11:25:00,98.48,98.58,98.35,98.35,70170.0,94.1977,94.2933,94.0733,94.0733,70170.0
2018-04-03 11:30:00,98.33,98.41,98.25,98.26,59222.0,94.0542,94.1307,93.9777,93.9872,59222.0
2018-04-03 11:35:00,98.26,98.27,98.08,98.15,63937.0,93.9872,93.9968,93.8151,93.882,63937.0
2018-04-03 11:40:00,98.15,98.26,98.08,98.24,50277.0,93.882,93.9872,93.8151,93.9681,50277.0
2018-04-03 11:45:00,98.24,98.39,98.22,98.27,54601.0,93.9681,94.1116,93.949,93.9968,54601.0
2018-04-03 11:50:00,98.25,98.25,98.07,98.12,54571.0,93.9777,93.9777,93.8055,93.8533,54571.0
2018-04-03 11:55:00,98.15,98.16,98.0,98.0,51314.0,93.882,93.8916,93.7385,93.7385,51314.0
2018-04-03 12:00:00,98.01,98.25,98.0,98.23,36316.0,93.7481,93.9777,93.7385,93.9585,36316.0
2018-04-03 12:05:00,98.25,98.26,98.11,98.14,44404.0,93.9777,93.9872,93.8438,93.8725,44404.0
2018-04-03 12:10:00,98.14,98.19,98.05,98.13,51397.0,93.8725,93.9203,93.7864,93.8629,51397.0
2018-04-03 12:15:00,98.14,98.21,98.04,98.05,76762.0,93.8725,93.9394,93.7768,93.7864,76762.0
2018-04-03 12:20:00,98.05,98.11,97.96,97.99,81793.0,93.7864,93.8438,93.7003,93.729,81793.0
2018-04-03 12:25:00,98.0,98.05,97.92,97.93,79736.0,93.7385,93.7864,93.662,93.6716,79736.0
2018-04-03 12:30:00,97.95,98.17,97.92,98.17,55193.0,93.6907,93.9012,93.662,93.9012,55193.0
2018-04-03 12:35:00,98.16,98.2,97.98,98.06,53642.0,93.8916,93.9299,93.7194,93.7959,53642.0
2018-04-03 12:40:00,98.06,98.21,98.06,98.17,32863.0,93.7959,93.9394,93.7959,93.9012,32863.0
2018-04-03 12:45:00,98.19,98.24,98.06,98.11,39017.0,93.9203,93.9681,93.7959,93.8438,39017.0
2018-04-03 12:50:00,98.11,98.19,98.05,98.05,26396.0,93.8438,93.9203,93.7864,93.7864,26396.0
2018-04-03 12:55:00,98.04,98.07,97.92,97.95,65971.0,93.7768,93.8055,93.662,93.6907,65971.0
2018-04-03 13:00:00,97.95,97.97,97.85,97.96,67790.0,93.6907,93.7099,93.5951,93.7003,67790.0
2018-04-03 13:05:00,97.96,98.03,97.9,97.91,30625.0,93.7003,93.7672,93.6429,93.6525,30625.0
2018-04-03 13:10:00,97.93,97.96,97.72,97.72,88640.0,93.6716,93.7003,93.4707,93.4707,88640.0
2018-04-03 13:15:00,97.72,97.86,97.7,97.86,71040.0,93.4707,93.6046,93.4516,93.6046,71040.0
2018-04-03 13:20:00,97.86,98.22,97.86,98.18,81036.0,93.6046,93.949,93.6046,93.9107,81036.0
2018-04-03 13:25:00,98.17,98.23,98.12,98.15,51408.0,93.9012,93.9585,93.8533,93.882,51408.0
2018-04-03 13:30:00,98.16,98.2,98.12,98.16,45526.0,93.8916,93.9299,93.8533,93.8916,45526.0
2018-04-03 13:35:00,98.17,98.29,98.15,98.18,44745.0,93.9012,94.0159,93.882,93.9107,44745.0
2018-04-03 13:40:00,98.18,98.2,98.11,98.15,39260.0,93.9107,93.9299,93.8438,93.882,39260.0
2018-04-03 13:45:00,98.16,98.19,98.07,98.09,28933.0,93.8916,93.9203,93.8055,93.8246,28933.0
2018-04-03 13:50:00,98.07,98.24,98.07,98.24,18878.0,93.8055,93.9681,93.8055,93.9681,18878.0
2018-04-03 13:55:00,98.27,98.44,98.27,98.41,29790.0,93.9968,94.1594,93.9968,94.1307,29790.0
2018-04-03 14:00:00,98.44,98.47,98.33,98.39,109806.0,94.1594,94.1881,94.0542,94.1116,109806.0
2018-04-03 14:05:00,98.4,98.41,98.22,98.3,107481.0,94.1212,94.1307,93.949,94.0255,107481.0
2018-04-03 14:10:00,98.3,98.37,98.28,98.33,51674.0,94.0255,94.0925,94.0064,94.0542,51674.0
2018-04-03 14:15:00,98.33,98.35,98.24,98.25,90195.0,94.0542,94.0733,93.9681,93.9777,90195.0
2018-04-03 14:20:00,98.24,98.37,98.2,98.37,33724.0,93.9681,94.0925,93.9299,94.0925,33724.0
2018-04-03 14:25:00,98.37,98.39,98.25,98.36,41952.0,94.0925,94.1116,93.9777,94.0829,41952.0
2018-04-03 14:30:00,98.34,98.34,98.2,98.27,83042.0,94.0638,94.0638,93.9299,93.9968,83042.0
2018-04-03 14:35:00,98.25,98.3,98.2,98.29,52409.0,93.9777,94.0255,93.9299,94.0159,52409.0
2018-04-03 14:40:00,98.29,98.38,98.24,98.25,41793.0,94.0159,94.102,93.9681,93.9777,41793.0
2018-04-03 14:45:00,98.24,98.75,98.24,98.69,77637.0,93.9681,94.4559,93.9681,94.3985,77637.0
2018-04-03 14:50:00,98.66,98.77,98.64,98.73,62891.0,94.3698,94.4751,94.3507,94.4368,62891.0
2018-04-03 14:55:00,98.72,98.87,98.68,98.79,50042.0,94.4272,94.5707,94.389,94.4942,50042.0
2018-04-03 15:00:00,98.78,99.08,98.68,98.93,89778.0,94.4846,94.7716,94.389,94.6281,89778.0
2018-04-03 15:05:00,98.92,99.33,98.89,99.26,68132.0,94.6185,95.0107,94.5898,94.9438,68132.0
2018-04-03 15:10:00,99.24,99.34,98.92,98.97,97206.0,94.9246,95.0203,94.6185,94.6664,97206.0
2018-04-03 15:15:00,98.95,99.0,98.66,98.98,134125.0,94.6472,94.6951,94.3698,94.6759,134125.0
2018-04-03 15:20:00,98.98,99.25,98.9,99.18,125553.0,94.6759,94.9342,94.5994,94.8672,125553.0
2018-04-03 15:25:00,99.18,99.45,99.17,99.44,144511.0,94.8672,95.1255,94.8577,95.1159,144511.0
2018-04-03 15:30:00,99.42,99.49,99.27,99.3,201875.0,95.0968,95.1638,94.9533,94.982,201875.0
2018-04-03 15:35:00,99.3,99.32,99.16,99.26,117599.0,94.982,95.0011,94.8481,94.9438,117599.0
2018-04-03 15:40:00,99.26,99.34,99.18,99.2,112123.0,94.9438,95.0203,94.8672,94.8864,112123.0
2018-04-03 15:45:00,99.19,99.38,99.14,99.24,165501.0,94.8768,95.0585,94.829,94.9246,165501.0
2018-04-03 15:50:00,99.23,99.33,99.13,99.17,201732.0,94.9151,95.0107,94.8194,94.8577,201732.0
2018-04-03 15:55:00,99.15,99.46,99.14,99.4,398952.0,94.8385,95.1351,94.829,95.0777,398952.0
2018-04-04 09:30:00,98.42,98.52,97.92,97.99,316937.0,94.1403,94.2359,93.662,93.729,316937.0
2018-04-04 09:35:00,97.97,98.11,97.76,97.97,124713.0,93.7099,93.8438,93.509,93.7099,124713.0
2018-04-04 09:40:00,97.95,98.28,97.87,98.15,96025.0,93.6907,94.0064,93.6142,93.882,96025.0
2018-04-04 09:45:00,98.17,98.17,97.83,97.96,161438.0,93.9012,93.9012,93.5759,93.7003,161438.0
2018-04-04 09:50:00,97.97,98.03,97.77,98.03,81346.0,93.7099,93.7672,93.5185,93.7672,81346.0
2018-04-04 09:55:00,98.05,98.25,98.01,98.19,82771.0,93.7864,93.9777,93.7481,93.9203,82771.0
2018-04-04 10:00:00,98.17,98.21,97.98,98.2,88565.0,93.9012,93.9394,93.7194,93.9299,88565.0
2018-04-04 10:05:00,98.19,98.49,98.17,98.43,132270.0,93.9203,94.2072,93.9012,94.1498,132270.0
2018-04-04 10:10:00,98.44,98.75,98.43,98.65,125500.0,94.1594,94.4559,94.1498,94.3603,125500.0
2018-04-04 10:15:00,98.64,98.68,98.5,98.65,153309.0,94.3507,94.389,94.2168,94.3603,153309.0
2018-04-04 10:20:00,98.65,98.78,98.62,98.74,131198.0,94.3603,94.4846,94.3316,94.4464,131198.0
2018-04-04 10:25:00,98.74,98.87,98.56,98.8,127998.0,94.4464,94.5707,94.2742,94.5038,127998.0
2018-04-04 10:30:00,98.8,98.92,98.64,98.66,91997.0,94.5038,94.6185,94.3507,94.3698,91997.0
2018-04-04 10:35:00,98.65,98.89,98.58,98.87,97742.0,94.3603,94.5898,94.2933,94.5707,97742.0
2018-04-04 10:40:00,98.87,98.95,98.74,98.78,81217.0,94.5707,94.6472,94.4464,94.4846,81217.0
2018-04-04 10:45:00,98.77,99.02,98.75,98.99,87568.0,94.4751,94.7142,94.4559,94.6855,87568.0
2018-04-04 10:50:00,98.99,99.08,98.9,98.97,89103.0,94.6855,94.7716,94.5994,94.6664,89103.0
2018-04-04 10:55:00,98.98,99.05,98.85,99.0,80575.0,94.6759,94.7429,94.5516,94.6951,80575.0
2018-04-04 11:00:00,98.99,98.99,98.76,98.79,72598.0,94.6855,94.6855,94.4655,94.4942,72598.0
2018-04-04 11:05:00,98.78,98.88,98.72,98.86,76616.0,94.4846,94.5803,94.4272,94.5612,76616.0
2018-04-04 11:10:00,98.85,98.95,98.79,98.93,70929.0,94.5516,94.6472,94.4942,94.6281,70929.0
2018-04-04 11:15:00,98.93,99.26,98.92,99.21,77170.0,94.6281,94.9438,94.6185,94.8959,77170.0
2018-04-04 11:20:00,99.21,99.38,99.17,99.35,60256.0,94.8959,95.0585,94.8577,95.0298,60256.0
2018-04-04 11:25:00,99.34,99.35,99.26,99.31,51839.0,95.0203,95.0298,94.9438,94.9916,51839.0
2018-04-04 11:30:00,99.31,99.5,99.21,99.38,89102.0,94.9916,95.1733,94.8959,95.0585,89102.0
2018-04-04 11:35:00,99.38,99.49,99.28,99.4,67961.0,95.0585,95.1638,94.9629,95.0777,67961.0
2018-04-04 11:40:00,99.41,99.46,99.3,99.42,38390.0,95.0872,95.1351,94.982,95.0968,38390.0
2018-04-04 11:45:00,99.42,99.56,99.37,99.47,49847.0,95.0968,95.2307,95.049,95.1446,49847.0
2018-04-04 11:50:00,99.47,99.5,99.33,99.5,49509.0,95.1446,95.1733,95.0107,95.1733,49509.0
2018-04-04 11:55:00,99.5,99.61,99.46,99.48,59839.0,95.1733,95.2785,95.1351,95.1542,59839.0
2018-04-04 12:00:00,99.48,99.54,99.42,99.52,63319.0,95.1542,95.2116,95.0968,95.1925,63319.0
2018-04-04 12:05:00,99.51,99.78,99.46,99.74,75650.0,95.1829,95.4411,95.1351,95.4029,75650.0
2018-04-04 12:10:00,99.74,99.91,99.74,99.8,64749.0,95.4029,95.5655,95.4029,95.4603,64749.0
2018-04-04 12:15:00,99.8,99.8,99.71,99.74,71255.0,95.4603,95.4603,95.3742,95.4029,71255.0
2018-04-04 12:20:00,99.76,99.96,99.69,99.95,62064.0,95.422,95.6133,95.3551,95.6038,62064.0
2018-04-04 12:25:00,99.95,100.06,99.91,100.04,67557.0,95.6038,95.709,95.5655,95.6898,67557.0
2018-04-04 12:30:00,100.04,100.15,99.97,100.14,45218.0,95.6898,95.7951,95.6229,95.7855,45218.0
2018-04-04 12:35:00,100.14,100.26,100.01,100.08,57709.0,95.7855,95.9003,95.6611,95.7281,57709.0
2018-04-04 12:40:00,100.09,100.28,100.02,100.28,91218.0,95.7377,95.9194,95.6707,95.9194,91218.0
2018-04-04 12:45:00,100.29,100.36,100.19,100.3,40975.0,95.929,95.9959,95.8333,95.9385,40975.0
2018-04-04 12:50:00,100.29,100.33,100.21,100.31,51391.0,95.929,95.9672,95.8524,95.9481,51391.0
2018-04-04 12:55:00,100.3,100.46,100.29,100.38,67009.0,95.9385,96.0916,95.929,96.0151,67009.0
2018-04-04 13:00:00,100.38,100.41,100.31,100.35,73540.0,96.0151,96.0438,95.9481,95.9864,73540.0
2018-04-04 13:05:00,100.34,100.38,100.21,100.24,58875.0,95.9768,96.0151,95.8524,95.8811,58875.0
2018-04-04 13:10:00,100.25,100.3,100.16,100.3,44522.0,95.8907,95.9385,95.8046,95.9385,44522.0
2018-04-04 13:15:00,100.32,100.33,100.17,100.17,49776.0,95.9577,95.9672,95.8142,95.8142,49776.0
2018-04-04 13:20:00,100.16,100.34,100.08,100.14,78009.0,95.8046,95.9768,95.7281,95.7855,78009.0
2018-04-04 13:25:00,100.15,100.17,99.99,100.12,98052.0,95.7951,95.8142,95.642,95.7664,98052.0
2018-04-04 13:30:00,100.11,100.13,99.95,99.99,53175.0,95.7568,95.7759,95.6038,95.642,53175.0
2018-04-04 13:35:00,99.99,100.18,99.97,100.16,64798.0,95.642,95.8238,95.6229,95.8046,64798.0
2018-04-04 13:40:00,100.16,100.34,100.16,100.34,44863.0,95.8046,95.9768,95.8046,95.9768,44863.0
2018-04-04 13:45:00,100.33,100.34,100.24,100.25,57696.0,95.9672,95.9768,95.8811,95.8907,57696.0
2018-04-04 13:50:00,100.24,100.3,100.19,100.22,47265.0,95.8811,95.9385,95.8333,95.862,47265.0
2018-04-04 13:55:00,100.23,100.33,100.22,100.29,55618.0,95.8716,95.9672,95.862,95.929,55618.0
2018-04-04 14:00:00,100.3,100.35,100.22,100.26,48385.0,95.9385,95.9864,95.862,95.9003,48385.0
2018-04-04 14:05:00,100.27,100.37,100.26,100.31,99502.0,95.9098,96.0055,95.9003,95.9481,99502.0
2018-04-04 14:10:00,100.32,100.53,100.32,100.5,76526.0,95.9577,96.1585,95.9577,96.1298,76526.0
2018-04-04 14:15:00,100.51,100.65,100.49,100.6,119870.0,96.1394,96.2733,96.1203,96.2255,119870.0
2018-04-04 14:20:00,100.59,100.68,100.54,100.59,148825.0,96.2159,96.302,96.1681,96.2159,148825.0
2018-04-04 14:25:00,100.6,100.67,100.53,100.67,42320.0,96.2255,96.2924,96.1585,96.2924,42320.0
2018-04-04 14:30:00,100.68,100.68,100.46,100.53,82863.0,96.302,96.302,96.0916,96.1585,82863.0
2018-04-04 14:35:00,100.53,100.61,100.48,100.59,61180.0,96.1585,96.2351,96.1107,96.2159,61180.0
2018-04-04 14:40:00,100.59,100.88,100.49,100.8,88302.0,96.2159,96.4933,96.1203,96.4168,88302.0
2018-04-04 14:45:00,100.82,100.85,100.7,100.74,53027.0,96.4359,96.4646,96.3211,96.3594,53027.0
2018-04-04 14:50:00,100.76,100.81,100.6,100.62,65270.0,96.3785,96.4264,96.2255,96.2446,65270.0
2018-04-04 14:55:00,100.61,100.64,100.53,100.62,51987.0,96.2351,96.2637,96.1585,96.2446,51987.0
2018-04-04 15:00:00,100.61,100.7,100.53,100.65,46610.0,96.2351,96.3211,96.1585,96.2733,46610.0
2018-04-04 15:05:00,100.66,100.8,100.61,100.8,40732.0,96.2829,96.4168,96.2351,96.4168,40732.0
2018-04-04 15:10:00,100.79,100.79,100.63,100.64,48967.0,96.4072,96.4072,96.2542,96.2637,48967.0
2018-04-04 15:15:00,100.62,100.67,100.55,100.59,38574.0,96.2446,96.2924,96.1777,96.2159,38574.0
2018-04-04 15:20:00,100.59,100.9,100.59,100.88,79354.0,96.2159,96.5124,96.2159,96.4933,79354.0
2018-04-04 15:25:00,100.88,100.96,100.81,100.84,80222.0,96.4933,96.5698,96.4264,96.4551,80222.0
2018-04-04 15:30:00,100.85,100.92,100.73,100.74,116329.0,96.4646,96.5316,96.3498,96.3594,116329.0
2018-04-04 15:35:00,100.73,100.81,100.68,100.77,112356.0,96.3498,96.4264,96.302,96.3881,112356.0
2018-04-04 15:40:00,100.77,100.84,100.71,100.73,93244.0,96.3881,96.4551,96.3307,96.3498,93244.0
2018-04-04 15:45:00,100.74,100.91,100.72,100.87,173749.0,96.3594,96.522,96.3403,96.4837,173749.0
2018-04-04 15:50:00,100.88,101.04,100.88,101.03,146384.0,96.4933,96.6464,96.4933,96.6368,146384.0
2018-04-04 15:55:00,101.03,101.15,100.92,100.95,334312.0,96.6368,96.7516,96.5316,96.5603,334312.0
2018-04-05 09:30:00,101.36,101.5,101.03,101.26,159086.0,96.9524,97.0864,96.6368,96.8568,159086.0
2018-04-05 09:35:00,101.27,101.56,101.2,101.2,103692.0,96.8664,97.1437,96.7994,96.7994,103692.0
2018-04-05 09:40:00,101.22,101.32,101.03,101.08,60146.0,96.8185,96.9142,96.6368,96.6846,60146.0
2018-04-05 09:45:00,101.08,101.15,100.98,101.09,54081.0,96.6846,96.7516,96.589,96.6942,54081.0
2018-04-05 09:50:00,101.09,101.17,100.98,101.13,49791.0,96.6942,96.7707,96.589,96.7324,49791.0
2018-04-05 09:55:00,101.14,101.2,101.02,101.2,130502.0,96.742,96.7994,96.6272,96.7994,130502.0
2018-04-05 10:00:00,101.19,101.19,100.99,100.99,62517.0,96.7898,96.7898,96.5985,96.5985,62517.0
2018-04-05 10:05:00,100.99,101.21,100.99,101.16,62049.0,96.5985,96.809,96.5985,96.7611,62049.0
2018-04-05 10:10:00,101.16,101.33,101.16,101.31,51967.0,96.7611,96.9237,96.7611,96.9046,51967.0
2018-04-05 10:15:00,101.29,101.42,101.25,101.3,41979.0,96.8855,97.0098,96.8472,96.8951,41979.0
2018-04-05 10:20:00,101.3,101.37,101.16,101.29,105935.0,96.8951,96.962,96.7611,96.8855,105935.0
2018-04-05 10:25:00,101.28,101.43,101.21,101.39,59895.0,96.8759,97.0194,96.809,96.9811,59895.0
2018-04-05 10:30:00,101.4,101.4,101.22,101.3,66064.0,96.9907,96.9907,96.8185,96.8951,66064.0
2018-04-05 10:35:00,101.3,101.3,101.17,101.24,46597.0,96.8951,96.8951,96.7707,96.8377,46597.0
2018-04-05 10:40:00,101.24,101.37,101.18,101.36,52428.0,96.8377,96.962,96.7803,96.9524,52428.0
2018-04-05 10:45:00,101.37,101.39,101.17,101.3,83689.0,96.962,96.9811,96.7707,96.8951,83689.0
2018-04-05 10:50:00,101.31,101.41,101.26,101.41,48630.0,96.9046,97.0003,96.8568,97.0003,48630.0
2018-04-05 10:55:00,101.4,101.48,101.31,101.34,44041.0,96.9907,97.0672,96.9046,96.9333,44041.0
2018-04-05 11:00:00,101.34,101.54,101.33,101.51,75260.0,96.9333,97.1246,96.9237,97.0959,75260.0
2018-04-05 11:05:00,101.5,101.76,101.5,101.75,63000.0,97.0864,97.335,97.0864,97.3255,63000.0
2018-04-05 11:10:00,101.72,101.87,101.71,101.79,36797.0,97.2968,97.4403,97.2872,97.3637,36797.0
2018-04-05 11:15:00,101.79,101.8,101.69,101.74,47274.0,97.3637,97.3733,97.2681,97.3159,47274.0
2018-04-05 11:20:00,101.75,101.87,101.73,101.8,53113.0,97.3255,97.4403,97.3064,97.3733,53113.0
2018-04-05 11:25:00,101.8,101.94,101.78,101.86,65942.0,97.3733,97.5072,97.3542,97.4307,65942.0
2018-04-05 11:30:00,101.85,102.09,101.84,102.02,113357.0,97.4211,97.6507,97.4116,97.5837,113357.0
2018-04-05 11:35:00,102.02,102.17,102.0,102.13,51378.0,97.5837,97.7272,97.5646,97.689,51378.0
2018-04-05 11:40:00,102.12,102.16,102.02,102.12,79229.0,97.6794,97.7177,97.5837,97.6794,79229.0
2018-04-05 11:45:00,102.11,102.14,101.97,101.98,83482.0,97.6698,97.6985,97.5359,97.5455,83482.0
2018-04-05 11:50:00,101.97,102.05,101.96,101.98,56984.0,97.5359,97.6124,97.5264,97.5455,56984.0
2018-04-05 11:55:00,101.98,102.22,101.94,102.21,80990.0,97.5455,97.775,97.5072,97.7655,80990.0
2018-04-05 12:00:00,102.21,102.26,102.17,102.21,81857.0,97.7655,97.8133,97.7272,97.7655,81857.0
2018-04-05 12:05:00,102.21,102.22,102.09,102.16,70069.0,97.7655,97.775,97.6507,97.7177,70069.0
2018-04-05 12:10:00,102.16,102.17,101.98,102.07,49821.0,97.7177,97.7272,97.5455,97.6316,49821.0
2018-04-05 12:15:00,102.08,102.08,101.87,101.97,53175.0,97.6411,97.6411,97.4403,97.5359,53175.0
2018-04-05 12:20:00,101.97,102.01,101.84,101.9,77655.0,97.5359,97.5742,97.4116,97.469,77655.0
2018-04-05 12:25:00,101.91,101.96,101.88,101.94,54000.0,97.4785,97.5264,97.4498,97.5072,54000.0
2018-04-05 12:30:00,101.93,101.98,101.79,101.86,63997.0,97.4977,97.5455,97.3637,97.4307,63997.0
2018-04-05 12:35:00,101.86,101.99,101.82,101.99,45087.0,97.4307,97.555,97.3924,97.555,45087.0
2018-04-05 12:40:00,102.0,102.01,101.86,101.86,45222.0,97.5646,97.5742,97.4307,97.4307,45222.0
2018-04-05 12:45:00,101.87,101.99,101.85,101.95,61710.0,97.4403,97.555,97.4211,97.5168,61710.0
2018-04-05 12:50:00,101.95,102.01,101.93,101.98,33731.0,97.5168,97.5742,97.4977,97.5455,33731.0
2018-04-05 12:55:00,101.99,102.01,101.85,101.86,52362.0,97.555,97.5742,97.4211,97.4307,52362.0
2018-04-05 13:00:00,101.85,101.92,101.85,101.88,60787.0,97.4211,97.4881,97.4211,97.4498,60787.0
2018-04-05 13:05:00,101.88,101.91,101.82,101.86,33619.0,97.4498,97.4785,97.3924,97.4307,33619.0
2018-04-05 13:10:00,101.86,101.9,101.77,101.82,38012.0,97.4307,97.469,97.3446,97.3924,38012.0
2018-04-05 13:15:00,101.82,101.83,101.64,101.65,42647.0,97.3924,97.402,97.2203,97.2298,42647.0
2018-04-05 13:20:00,101.64,101.68,101.49,101.57,59041.0,97.2203,97.2585,97.0768,97.1533,59041.0
2018-04-05 13:25:00,101.56,101.65,101.56,101.61,51195.0,97.1437,97.2298,97.1437,97.1916,51195.0
2018-04-05 13:30:00,101.59,101.6,101.46,101.47,67347.0,97.1724,97.182,97.0481,97.0577,67347.0
2018-04-05 13:35:00,101.47,101.54,101.4,101.41,106335.0,97.0577,97.1246,96.9907,97.0003,106335.0
2018-04-05 13:40:00,101.41,101.5,101.31,101.46,103208.0,97.0003,97.0864,96.9046,97.0481,103208.0
2018-04-05 13:45:00,101.44,101.55,101.42,101.51,55754.0,97.029,97.1342,97.0098,97.0959,55754.0
2018-04-05 13:50:00,101.48,101.72,101.46,101.72,40954.0,97.0672,97.2968,97.0481,97.2968,40954.0
2018-04-05 13:55:00,101.72,101.74,101.62,101.66,35244.0,97.2968,97.3159,97.2011,97.2394,35244.0
2018-04-05 14:00:00,101.67,101.8,101.65,101.71,32008.0,97.249,97.3733,97.2298,97.2872,32008.0
2018-04-05 14:05:00,101.69,101.73,101.53,101.55,33138.0,97.2681,97.3064,97.115,97.1342,33138.0
2018-04-05 14:10:00,101.55,101.68,101.54,101.63,39072.0,97.1342,97.2585,97.1246,97.2107,39072.0
2018-04-05 14:15:00,101.64,101.78,101.63,101.75,39524.0,97.2203,97.3542,97.2107,97.3255,39524.0
2018-04-05 14:20:00,101.75,101.75,101.57,101.57,36632.0,97.3255,97.3255,97.1533,97.1533,36632.0
2018-04-05 14:25:00,101.56,101.7,101.53,101.65,46139.0,97.1437,97.2777,97.115,97.2298,46139.0
2018-04-05 14:30:00,101.64,101.84,101.64,101.83,47843.0,97.2203,97.4116,97.2203,97.402,47843.0
2018-04-05 14:35:00,101.84,101.88,101.76,101.81,35147.0,97.4116,97.4498,97.335,97.3829,35147.0
2018-04-05 14:40:00,101.81,101.91,101.8,101.88,87535.0,97.3829,97.4785,97.3733,97.4498,87535.0
2018-04-05 14:45:00,101.89,101.96,101.88,101.89,70432.0,97.4594,97.5264,97.4498,97.4594,70432.0
2018-04-05 14:50:00,101.88,101.93,101.86,101.93,45116.0,97.4498,97.4977,97.4307,97.4977,45116.0
2018-04-05 14:55:00,101.93,101.97,101.87,101.93,38521.0,97.4977,97.5359,97.4403,97.4977,38521.0
2018-04-05 15:00:00,101.93,101.95,101.79,101.85,61403.0,97.4977,97.5168,97.3637,97.4211,61403.0
2018-04-05 15:05:00,101.86,102.1,101.86,102.09,73502.0,97.4307,97.6603,97.4307,97.6507,73502.0
2018-04-05 15:10:00,102.1,102.27,102.09,102.27,95539.0,97.6603,97.8229,97.6507,97.8229,95539.0
2018-04-05 15:15:00,102.25,102.32,102.23,102.32,93956.0,97.8037,97.8707,97.7846,97.8707,93956.0
2018-04-05 15:20:00,102.32,102.38,102.29,102.38,81820.0,97.8707,97.9281,97.842,97.9281,81820.0
2018-04-05 15:25:00,102.37,102.37,102.21,102.25,79638.0,97.9185,97.9185,97.7655,97.8037,79638.0
2018-04-05 15:30:00,102.25,102.28,102.02,102.02,55204.0,97.8037,97.8324,97.5837,97.5837,55204.0
2018-04-05 15:35:00,102.03,102.08,101.82,101.93,86042.0,97.5933,97.6411,97.3924,97.4977,86042.0
2018-04-05 15:40:00,101.93,102.07,101.89,102.03,73416.0,97.4977,97.6316,97.4594,97.5933,73416.0
2018-04-05 15:45:00,102.03,102.12,102.03,102.09,111245.0,97.5933,97.6794,97.5933,97.6507,111245.0
2018-04-05 15:50:00,102.1,102.24,102.04,102.18,129670.0,97.6603,97.7942,97.6029,97.7368,129670.0
2018-04-05 15:55:00,102.19,102.19,102.1,102.12,253345.0,97.7463,97.7463,97.6603,97.6794,253345.0
2018-04-06 09:30:00,101.63,101.85,101.25,101.83,112052.0,97.2107,97.4211,96.8472,97.402,112052.0
2018-04-06 09:35:00,101.81,101.9,101.72,101.86,75518.0,97.3829,97.469,97.2968,97.4307,75518.0
2018-04-06 09:40:00,101.86,101.93,101.62,101.75,47214.0,97.4307,97.4977,97.2011,97.3255,47214.0
2018-04-06 09:45:00,101.78,102.14,101.71,102.11,49188.0,97.3542,97.6985,97.2872,97.6698,49188.0
2018-04-06 09:50:00,102.1,102.19,102.0,102.12,37468.0,97.6603,97.7463,97.5646,97.6794,37468.0
2018-04-06 09:55:00,102.12,102.12,101.94,101.99,41859.0,97.6794,97.6794,97.5072,97.555,41859.0
2018-04-06 10:00:00,101.99,102.05,101.77,101.84,45459.0,97.555,97.6124,97.3446,97.4116,45459.0
2018-04-06 10:05:00,101.83,101.85,101.66,101.7,32030.0,97.402,97.4211,97.2394,97.2777,32030.0
2018-04-06 10:10:00,101.72,101.76,101.51,101.51,48770.0,97.2968,97.335,97.0959,97.0959,48770.0
2018-04-06 10:15:00,101.54,101.66,101.39,101.64,103096.0,97.1246,97.2394,96.9811,97.2203,103096.0
2018-04-06 10:20:00,101.64,101.8,101.59,101.59,48763.0,97.2203,97.3733,97.1724,97.1724,48763.0
2018-04-06 10:25:00,101.59,101.85,101.57,101.67,51253.0,97.1724,97.4211,97.1533,97.249,51253.0
2018-04-06 10:30:00,101.66,101.71,101.52,101.54,43920.0,97.2394,97.2872,97.1055,97.1246,43920.0
2018-04-06 10:35:00,101.54,101.65,101.5,101.57,37154.0,97.1246,97.2298,97.0864,97.1533,37154.0
2018-04-06 10:40:00,101.59,101.63,101.4,101.49,73355.0,97.1724,97.2107,96.9907,97.0768,73355.0
2018-04-06 10:45:00,101.48,101.51,101.28,101.43,69484.0,97.0672,97.0959,96.8759,97.0194,69484.0
2018-04-06 10:50:00,101.42,101.48,101.26,101.26,24867.0,97.0098,97.0672,96.8568,96.8568,24867.0
2018-04-06 10:55:00,101.34,101.43,101.2,101.3,39731.0,96.9333,97.0194,96.7994,96.8951,39731.0
2018-04-06 11:00:00,101.29,101.31,101.12,101.21,72224.0,96.8855,96.9046,96.7229,96.809,72224.0
2018-04-06 11:05:00,101.2,101.21,101.02,101.13,37471.0,96.7994,96.809,96.6272,96.7324,37471.0
2018-04-06 11:10:00,101.1,101.24,101.08,101.18,33541.0,96.7037,96.8377,96.6846,96.7803,33541.0
2018-04-06 11:15:00,101.18,101.28,101.06,101.24,56418.0,96.7803,96.8759,96.6655,96.8377,56418.0
2018-04-06 11:20:00,101.26,101.35,101.04,101.06,45337.0,96.8568,96.9429,96.6464,96.6655,45337.0
2018-04-06 11:25:00,101.05,101.13,101.03,101.1,123583.0,96.6559,96.7324,96.6368,96.7037,123583.0
2018-04-06 11:30:00,101.11,101.22,101.1,101.19,51889.0,96.7133,96.8185,96.7037,96.7898,51889.0
2018-04-06 11:35:00,101.18,101.34,101.12,101.32,46348.0,96.7803,96.9333,96.7229,96.9142,46348.0
2018-04-06 11:40:00,101.32,101.37,101.2,101.22,25760.0,96.9142,96.962,96.7994,96.8185,25760.0
2018-04-06 11:45:00,101.22,101.22,101.02,101.04,44889.0,96.8185,96.8185,96.6272,96.6464,44889.0
2018-04-06 11:50:00,101.02,101.14,100.99,101.13,155713.0,96.6272,96.742,96.5985,96.7324,155713.0
2018-04-06 11:55:00,101.15,101.23,101.13,101.14,37471.0,96.7516,96.8281,96.7324,96.742,37471.0
2018-04-06 12:00:00,101.14,101.14,101.01,101.01,33539.0,96.742,96.742,96.6177,96.6177,33539.0
2018-04-06 12:05:00,101.02,101.18,100.99,101.06,38787.0,96.6272,96.7803,96.5985,96.6655,38787.0
2018-04-06 12:10:00,101.05,101.05,100.86,100.89,46598.0,96.6559,96.6559,96.4742,96.5029,46598.0
2018-04-06 12:15:00,100.88,101.0,100.84,100.85,29373.0,96.4933,96.6081,96.4551,96.4646,29373.0
2018-04-06 12:20:00,100.85,100.91,100.78,100.85,28407.0,96.4646,96.522,96.3977,96.4646,28407.0
2018-04-06 12:25:00,100.85,100.88,100.76,100.77,31608.0,96.4646,96.4933,96.3785,96.3881,31608.0
2018-04-06 12:30:00,100.79,100.95,100.76,100.91,23572.0,96.4072,96.5603,96.3785,96.522,23572.0
2018-04-06 12:35:00,100.91,101.1,100.91,101.05,29782.0,96.522,96.7037,96.522,96.6559,29782.0
2018-04-06 12:40:00,101.06,101.28,101.04,101.22,51365.0,96.6655,96.8759,96.6464,96.8185,51365.0
2018-04-06 12:45:00,101.23,101.32,101.19,101.26,32182.0,96.8281,96.9142,96.7898,96.8568,32182.0
2018-04-06 12:50:00,101.27,101.51,101.24,101.49,33410.0,96.8664,97.0959,96.8377,97.0768,33410.0
2018-04-06 12:55:00,101.49,101.59,101.45,101.58,28241.0,97.0768,97.1724,97.0385,97.1629,28241.0
2018-04-06 13:00:00,101.58,101.59,101.46,101.59,156038.0,97.1629,97.1724,97.0481,97.1724,156038.0
2018-04-06 13:05:00,101.59,101.59,101.41,101.41,56328.0,97.1724,97.1724,97.0003,97.0003,56328.0
2018-04-06 13:10:00,101.4,101.4,101.25,101.27,41914.0,96.9907,96.9907,96.8472,96.8664,41914.0
2018-04-06 13:15:00,101.3,101.35,101.19,101.33,31776.0,96.8951,96.9429,96.7898,96.9237,31776.0
2018-04-06 13:20:00,101.31,101.35,101.25,101.27,22145.0,96.9046,96.9429,96.8472,96.8664,22145.0
2018-04-06 13:25:00,101.27,101.5,101.26,101.38,33639.0,96.8664,97.0864,96.8568,96.9716,33639.0
2018-04-06 13:30:00,101.36,101.44,101.27,101.3,52899.0,96.9524,97.029,96.8664,96.8951,52899.0
2018-04-06 13:35:00,101.29,101.36,101.15,101.17,29955.0,96.8855,96.9524,96.7516,96.7707,29955.0
2018-04-06 13:40:00,101.18,101.21,101.05,101.11,20308.0,96.7803,96.809,96.6559,96.7133,20308.0
2018-04-06 13:45:00,101.11,101.11,100.81,100.87,37896.0,96.7133,96.7133,96.4264,96.4837,37896.0
2018-04-06 13:50:00,100.88,100.93,100.62,100.66,90925.0,96.4933,96.5411,96.2446,96.2829,90925.0
2018-04-06 13:55:00,100.67,100.73,100.49,100.53,37002.0,96.2924,96.3498,96.1203,96.1585,37002.0
2018-04-06 14:00:00,100.53,100.55,100.39,100.46,149182.0,96.1585,96.1777,96.0246,96.0916,149182.0
2018-04-06 14:05:00,100.45,100.5,100.22,100.34,81548.0,96.082,96.1298,95.862,95.9768,81548.0
2018-04-06 14:10:00,100.33,100.43,100.29,100.31,71667.0,95.9672,96.0629,95.929,95.9481,71667.0
2018-04-06 14:15:00,100.31,100.34,100.16,100.17,45986.0,95.9481,95.9768,95.8046,95.8142,45986.0
2018-04-06 14:20:00,100.17,100.33,100.17,100.21,50523.0,95.8142,95.9672,95.8142,95.8524,50523.0
2018-04-06 14:25:00,100.2,100.22,100.04,100.05,61562.0,95.8429,95.862,95.6898,95.6994,61562.0
2018-04-06 14:30:00,100.03,100.21,99.96,99.98,65158.0,95.6803,95.8524,95.6133,95.6324,65158.0
2018-04-06 14:35:00,99.98,100.04,99.79,99.86,62068.0,95.6324,95.6898,95.4507,95.5177,62068.0
2018-04-06 14:40:00,99.85,99.99,99.77,99.89,74954.0,95.5081,95.642,95.4316,95.5464,74954.0
2018-04-06 14:45:00,99.93,99.97,99.79,99.85,61279.0,95.5846,95.6229,95.4507,95.5081,61279.0
2018-04-06 14:50:00,99.87,99.87,99.62,99.77,69982.0,95.5272,95.5272,95.2881,95.4316,69982.0
2018-04-06 14:55:00,99.75,99.76,99.49,99.64,65492.0,95.4125,95.422,95.1638,95.3072,65492.0
2018-04-06 15:00:00,99.66,99.85,99.51,99.53,76969.0,95.3264,95.5081,95.1829,95.202,76969.0
2018-04-06 15:05:00,99.52,99.7,99.45,99.68,91293.0,95.1925,95.3646,95.1255,95.3455,91293.0
2018-04-06 15:10:00,99.69,99.93,99.64,99.92,98009.0,95.3551,95.5846,95.3072,95.5751,98009.0
2018-04-06 15:15:00,99.92,100.11,99.88,100.0,173677.0,95.5751,95.7568,95.5368,95.6516,173677.0
2018-04-06 15:20:00,100.01,100.15,99.99,100.07,80404.0,95.6611,95.7951,95.642,95.7185,80404.0
2018-04-06 15:25:00,100.07,100.17,99.99,100.03,106927.0,95.7185,95.8142,95.642,95.6803,106927.0
2018-04-06 15:30:00,100.02,100.26,100.0,100.2,77293.0,95.6707,95.9003,95.6516,95.8429,77293.0
2018-04-06 15:35:00,100.2,100.36,100.12,100.29,93631.0,95.8429,95.9959,95.7664,95.929,93631.0
2018-04-06 15:40:00,100.29,100.4,100.23,100.27,93500.0,95.929,96.0342,95.8716,95.9098,93500.0
2018-04-06 15:45:00,100.28,100.33,100.17,100.24,193954.0,95.9194,95.9672,95.8142,95.8811,193954.0
2018-04-06 15:50:00,100.25,100.56,100.25,100.43,210905.0,95.8907,96.1872,95.8907,96.0629,210905.0
2018-04-06 15:55:00,100.43,100.43,100.29,100.34,261972.0,96.0629,96.0629,95.929,95.9768,261972.0
2018-04-09 09:30:00,100.7,100.84,100.41,100.54,159566.0,96.3211,96.4551,96.0438,96.1681,159566.0
2018-04-09 09:35:00,100.52,100.52,100.09,100.16,73379.0,96.149,96.149,95.7377,95.8046,73379.0
2018-04-09 09:40:00,100.17,100.39,100.13,100.33,56547.0,95.8142,96.0246,95.7759,95.9672,56547.0
2018-04-09 09:45:00,100.34,100.42,100.26,100.42,65589.0,95.9768,96.0533,95.9003,96.0533,65589.0
2018-04-09 09:50:00,100.41,100.79,100.41,100.73,50555.0,96.0438,96.4072,96.0438,96.3498,50555.0
2018-04-09 09:55:00,100.72,100.91,100.67,100.82,57805.0,96.3403,96.522,96.2924,96.4359,57805.0
2018-04-09 10:00:00,100.82,100.87,100.68,100.69,51733.0,96.4359,96.4837,96.302,96.3116,51733.0
2018-04-09 10:05:00,100.7,100.83,100.61,100.62,70435.0,96.3211,96.4455,96.2351,96.2446,70435.0
2018-04-09 10:10:00,100.61,100.61,100.46,100.48,48212.0,96.2351,96.2351,96.0916,96.1107,48212.0
2018-04-09 10:15:00,100.49,100.65,100.44,100.44,47234.0,96.1203,96.2733,96.0724,96.0724,47234.0
2018-04-09 10:20:00,100.44,100.57,100.43,100.56,60266.0,96.0724,96.1968,96.0629,96.1872,60266.0
2018-04-09 10:25:00,100.57,100.7,100.53,100.64,35597.0,96.1968,96.3211,96.1585,96.2637,35597.0
2018-04-09 10:30:00,100.62,100.94,100.62,100.9,46304.0,96.2446,96.5507,96.2446,96.5124,46304.0
2018-04-09 10:35:00,100.9,100.96,100.82,100.84,28462.0,96.5124,96.5698,96.4359,96.4551,28462.0
2018-04-09 10:40:00,100.85,100.99,100.77,100.94,44926.0,96.4646,96.5985,96.3881,96.5507,44926.0
2018-04-09 10:45:00,100.94,100.97,100.76,100.86,48293.0,96.5507,96.5794,96.3785,96.4742,48293.0
2018-04-09 10:50:00,100.89,100.96,100.86,100.88,35524.0,96.5029,96.5698,96.4742,96.4933,35524.0
2018-04-09 10:55:00,100.87,100.9,100.81,100.81,111025.0,96.4837,96.5124,96.4264,96.4264,111025.0
2018-04-09 11:00:00,100.83,100.98,100.75,100.97,52359.0,96.4455,96.589,96.369,96.5794,52359.0
2018-04-09 11:05:00,100.97,101.04,100.88,101.01,38349.0,96.5794,96.6464,96.4933,96.6177,38349.0
2018-04-09 11:10:00,101.0,101.15,101.0,101.11,36043.0,96.6081,96.7516,96.6081,96.7133,36043.0
2018-04-09 11:15:00,101.12,101.26,101.12,101.2,29313.0,96.7229,96.8568,96.7229,96.7994,29313.0
2018-04-09 11:20:00,101.2,101.23,101.12,101.13,31974.0,96.7994,96.8281,96.7229,96.7324,31974.0
2018-04-09 11:25:00,101.13,101.19,101.04,101.04,39246.0,96.7324,96.7898,96.6464,96.6464,39246.0
2018-04-09 11:30:00,101.04,101.2,101.04,101.11,42314.0,96.6464,96.7994,96.6464,96.7133,42314.0
2018-04-09 11:35:00,101.13,101.15,101.07,101.07,21150.0,96.7324,96.7516,96.6751,96.6751,21150.0
2018-04-09 11:40:00,101.05,101.26,101.05,101.23,34438.0,96.6559,96.8568,96.6559,96.8281,34438.0
2018-04-09 11:45:00,101.24,101.41,101.23,101.4,39383.0,96.8377,97.0003,96.8281,96.9907,39383.0
2018-04-09 11:50:00,101.4,101.4,101.19,101.23,26653.0,96.9907,96.9907,96.7898,96.8281,26653.0
2018-04-09 11:55:00,101.21,101.3,101.15,101.28,37331.0,96.809,96.8951,96.7516,96.8759,37331.0
2018-04-09 12:00:00,101.29,101.37,101.19,101.32,40828.0,96.8855,96.962,96.7898,96.9142,40828.0
2018-04-09 12:05:00,101.32,101.44,101.31,101.37,32308.0,96.9142,97.029,96.9046,96.962,32308.0
2018-04-09 12:10:00,101.37,101.39,101.32,101.37,20118.0,96.962,96.9811,96.9142,96.962,20118.0
2018-04-09 12:15:00,101.36,101.39,101.29,101.29,17681.0,96.9524,96.9811,96.8855,96.8855,17681.0
2018-04-09 12:20:00,101.3,101.32,101.2,101.31,31685.0,96.8951,96.9142,96.7994,96.9046,31685.0
2018-04-09 12:25:00,101.3,101.34,101.27,101.32,21695.0,96.8951,96.9333,96.8664,96.9142,21695.0
2018-04-09 12:30:00,101.31,101.31,101.2,101.25,18353.0,96.9046,96.9046,96.7994,96.8472,18353.0
2018-04-09 12:35:00,101.24,101.33,101.16,101.17,36016.0,96.8377,96.9237,96.7611,96.7707,36016.0
2018-04-09 12:40:00,101.16,101.22,101.1,101.22,20585.0,96.7611,96.8185,96.7037,96.8185,20585.0
2018-04-09 12:45:00,101.22,101.34,101.21,101.3,26118.0,96.8185,96.9333,96.809,96.8951,26118.0
2018-04-09 12:50:00,101.3,101.33,101.26,101.27,32649.0,96.8951,96.9237,96.8568,96.8664,32649.0
2018-04-09 12:55:00,101.28,101.31,101.22,101.3,35345.0,96.8759,96.9046,96.8185,96.8951,35345.0
2018-04-09 13:00:00,101.31,101.43,101.3,101.37,31852.0,96.9046,97.0194,96.8951,96.962,31852.0
2018-04-09 13:05:00,101.37,101.46,101.33,101.44,28676.0,96.962,97.0481,96.9237,97.029,28676.0
2018-04-09 13:10:00,101.44,101.46,101.34,101.34,23792.0,97.029,97.0481,96.9333,96.9333,23792.0
2018-04-09 13:15:00,101.36,101.37,101.31,101.32,21018.0,96.9524,96.962,96.9046,96.9142,21018.0
2018-04-09 13:20:00,101.33,101.33,101.18,101.28,34317.0,96.9237,96.9237,96.7803,96.8759,34317.0
2018-04-09 13:25:00,101.27,101.34,101.26,101.32,26919.0,96.8664,96.9333,96.8568,96.9142,26919.0
2018-04-09 13:30:00,101.32,101.37,101.26,101.26,22246.0,96.9142,96.962,96.8568,96.8568,22246.0
2018-04-09 13:35:00,101.27,101.28,101.18,101.19,45743.0,96.8664,96.8759,96.7803,96.7898,45743.0
2018-04-09 13:40:00,101.2,101.33,101.13,101.3,40823.0,96.7994,96.9237,96.7324,96.8951,40823.0
2018-04-09 13:45:00,101.29,101.31,101.21,101.21,33124.0,96.8855,96.9046,96.809,96.809,33124.0
2018-04-09 13:50:00,101.22,101.46,101.21,101.45,29420.0,96.8185,97.0481,96.809,97.0385,29420.0
2018-04-09 13:55:00,101.43,101.51,101.43,101.45,47939.0,97.0194,97.0959,97.0194,97.0385,47939.0
2018-04-09 14:00:00,101.46,101.48,101.39,101.42,87927.0,97.0481,97.0672,96.9811,97.0098,87927.0
2018-04-09 14:05:00,101.42,101.43,101.17,101.22,43685.0,97.0098,97.0194,96.7707,96.8185,43685.0
2018-04-09 14:10:00,101.21,101.27,101.16,101.18,66797.0,96.809,96.8664,96.7611,96.7803,66797.0
2018-04-09 14:15:00,101.18,101.25,101.13,101.21,68908.0,96.7803,96.8472,96.7324,96.809,68908.0
2018-04-09 14:20:00,101.2,101.2,100.92,100.96,54870.0,96.7994,96.7994,96.5316,96.5698,54870.0
2018-04-09 14:25:00,100.95,100.96,100.86,100.93,59599.0,96.5603,96.5698,96.4742,96.5411,59599.0
2018-04-09 14:30:00,100.91,101.0,100.89,100.95,82546.0,96.522,96.6081,96.5029,96.5603,82546.0
2018-04-09 14:35:00,100.93,100.93,100.81,100.89,46618.0,96.5411,96.5411,96.4264,96.5029,46618.0
2018-04-09 14:40:00,100.89,100.9,100.69,100.72,48649.0,96.5029,96.5124,96.3116,96.3403,48649.0
2018-04-09 14:45:00,100.7,100.9,100.7,100.8,38933.0,96.3211,96.5124,96.3211,96.4168,38933.0
2018-04-09 14:50:00,100.8,100.89,100.78,100.81,31676.0,96.4168,96.5029,96.3977,96.4264,31676.0
2018-04-09 14:55:00,100.81,100.87,100.78,100.79,31768.0,96.4264,96.4837,96.3977,96.4072,31768.0
2018-04-09 15:00:00,100.8,100.82,100.69,100.79,28338.0,96.4168,96.4359,96.3116,96.4072,28338.0
2018-04-09 15:05:00,100.78,100.83,100.7,100.78,34762.0,96.3977,96.4455,96.3211,96.3977,34762.0
2018-04-09 15:10:00,100.78,100.8,100.62,100.64,49362.0,96.3977,96.4168,96.2446,96.2637,49362.0
2018-04-09 15:15:00,100.63,100.64,100.47,100.51,54354.0,96.2542,96.2637,96.1011,96.1394,54354.0
2018-04-09 15:20:00,100.51,100.51,100.33,100.4,87809.0,96.1394,96.1394,95.9672,96.0342,87809.0
2018-04-09 15:25:00,100.38,100.44,100.33,100.39,123082.0,96.0151,96.0724,95.9672,96.0246,123082.0
2018-04-09 15:30:00,100.37,100.47,100.28,100.3,83685.0,96.0055,96.1011,95.9194,95.9385,83685.0
2018-04-09 15:35:00,100.31,100.35,100.21,100.29,79940.0,95.9481,95.9864,95.8524,95.929,79940.0
2018-04-09 15:40:00,100.29,100.29,100.15,100.23,125445.0,95.929,95.929,95.7951,95.8716,125445.0
2018-04-09 15:45:00,100.23,100.29,100.05,100.06,149750.0,95.8716,95.929,95.6994,95.709,149750.0
2018-04-09 15:50:00,100.05,100.08,99.94,99.96,240143.0,95.6994,95.7281,95.5942,95.6133,240143.0
2018-04-09 15:55:00,99.97,99.97,99.58,99.74,412420.0,95.6229,95.6229,95.2498,95.4029,412420.0
2018-04-10 09:30:00,100.92,101.12,100.61,100.8,192205.0,96.5316,96.7229,96.2351,96.4168,192205.0
2018-04-10 09:35:00,100.82,101.12,100.63,101.12,63723.0,96.4359,96.7229,96.2542,96.7229,63723.0
2018-04-10 09:40:00,101.1,101.33,101.08,101.15,87711.0,96.7037,96.9237,96.6846,96.7516,87711.0
2018-04-10 09:45:00,101.17,101.38,101.12,101.31,60787.0,96.7707,96.9716,96.7229,96.9046,60787.0
2018-04-10 09:50:00,101.31,101.42,101.2,101.24,83214.0,96.9046,97.0098,96.7994,96.8377,83214.0
2018-04-10 09:55:00,101.24,101.31,100.99,100.99,101459.0,96.8377,96.9046,96.5985,96.5985,101459.0
2018-04-10 10:00:00,100.97,101.0,100.82,100.89,54212.0,96.5794,96.6081,96.4359,96.5029,54212.0
2018-04-10 10:05:00,100.9,100.98,100.7,100.95,71121.0,96.5124,96.589,96.3211,96.5603,71121.0
2018-04-10 10:10:00,100.96,101.08,100.89,101.08,43671.0,96.5698,96.6846,96.5029,96.6846,43671.0
2018-04-10 10:15:00,101.08,101.14,100.96,101.03,68224.0,96.6846,96.742,96.5698,96.6368,68224.0
2018-04-10 10:20:00,101.04,101.14,100.85,101.12,157838.0,96.6464,96.742,96.4646,96.7229,157838.0
2018-04-10 10:25:00,101.13,101.26,101.1,101.17,54655.0,96.7324,96.8568,96.7037,96.7707,54655.0
2018-04-10 10:30:00,101.17,101.34,101.17,101.29,70848.0,96.7707,96.9333,96.7707,96.8855,70848.0
2018-04-10 10:35:00,101.29,101.29,101.08,101.08,40380.0,96.8855,96.8855,96.6846,96.6846,40380.0
2018-04-10 10:40:00,101.08,101.17,101.03,101.04,39274.0,96.6846,96.7707,96.6368,96.6464,39274.0
2018-04-10 10:45:00,101.05,101.1,100.98,101.06,50573.0,96.6559,96.7037,96.589,96.6655,50573.0
2018-04-10 10:50:00,101.06,101.12,101.0,101.05,30420.0,96.6655,96.7229,96.6081,96.6559,30420.0
2018-04-10 10:55:00,101.04,101.08,100.96,101.03,55117.0,96.6464,96.6846,96.5698,96.6368,55117.0
2018-04-10 11:00:00,101.05,101.25,101.04,101.21,63209.0,96.6559,96.8472,96.6464,96.809,63209.0
2018-04-10 11:05:00,101.2,101.21,101.1,101.12,32723.0,96.7994,96.809,96.7037,96.7229,32723.0
2018-04-10 11:10:00,101.12,101.13,101.03,101.11,40532.0,96.7229,96.7324,96.6368,96.7133,40532.0
2018-04-10 11:15:00,101.11,101.18,101.09,101.15,39118.0,96.7133,96.7803,96.6942,96.7516,39118.0
2018-04-10 11:20:00,101.16,101.21,101.03,101.17,78307.0,96.7611,96.809,96.6368,96.7707,78307.0
2018-04-10 11:25:00,101.17,101.21,100.97,100.97,58000.0,96.7707,96.809,96.5794,96.5794,58000.0
2018-04-10 11:30:00,100.96,101.09,100.94,101.05,42649.0,96.5698,96.6942,96.5507,96.6559,42649.0
2018-04-10 11:35:00,101.05,101.18,101.03,101.16,37763.0,96.6559,96.7803,96.6368,96.7611,37763.0
2018-04-10 11:40:00,101.18,101.31,100.98,101.04,52785.0,96.7803,96.9046,96.589,96.6464,52785.0
2018-04-10 11:45:00,101.04,101.04,100.67,100.82,46711.0,96.6464,96.6464,96.2924,96.4359,46711.0
2018-04-10 11:50:00,100.81,100.97,100.78,100.93,25348.0,96.4264,96.5794,96.3977,96.5411,25348.0
2018-04-10 11:55:00,100.98,101.11,100.96,101.06,29154.0,96.589,96.7133,96.5698,96.6655,29154.0
2018-04-10 12:00:00,101.06,101.18,101.05,101.14,46365.0,96.6655,96.7803,96.6559,96.742,46365.0
2018-04-10 12:05:00,101.16,101.19,101.07,101.14,44256.0,96.7611,96.7898,96.6751,96.742,44256.0
2018-04-10 12:10:00,101.14,101.18,101.06,101.07,41967.0,96.742,96.7803,96.6655,96.6751,41967.0
2018-04-10 12:15:00,101.08,101.09,100.95,101.02,27950.0,96.6846,96.6942,96.5603,96.6272,27950.0
2018-04-10 12:20:00,101.03,101.05,100.94,100.94,36391.0,96.6368,96.6559,96.5507,96.5507,36391.0
2018-04-10 12:25:00,100.93,100.93,100.32,100.52,112624.0,96.5411,96.5411,95.9577,96.149,112624.0
2018-04-10 12:30:00,100.51,100.97,100.48,100.9,52069.0,96.1394,96.5794,96.1107,96.5124,52069.0
2018-04-10 12:35:00,100.89,101.01,100.85,101.0,48437.0,96.5029,96.6177,96.4646,96.6081,48437.0
2018-04-10 12:40:00,101.01,101.03,100.85,101.02,53434.0,96.6177,96.6368,96.4646,96.6272,53434.0
2018-04-10 12:45:00,101.02,101.15,100.86,101.12,44893.0,96.6272,96.7516,96.4742,96.7229,44893.0
2018-04-10 12:50:00,101.13,101.16,101.01,101.09,47476.0,96.7324,96.7611,96.6177,96.6942,47476.0
2018-04-10 12:55:00,101.1,101.19,101.1,101.12,41241.0,96.7037,96.7898,96.7037,96.7229,41241.0
2018-04-10 13:00:00,101.12,101.19,101.02,101.12,31838.0,96.7229,96.7898,96.6272,96.7229,31838.0
2018-04-10 13:05:00,101.11,101.17,101.03,101.09,46207.0,96.7133,96.7707,96.6368,96.6942,46207.0
2018-04-10 13:10:00,101.1,101.3,101.1,101.23,69014.0,96.7037,96.8951,96.7037,96.8281,69014.0
2018-04-10 13:15:00,101.23,101.3,101.08,101.09,122587.0,96.8281,96.8951,96.6846,96.6942,122587.0
2018-04-10 13:20:00,101.09,101.21,101.03,101.21,32332.0,96.6942,96.809,96.6368,96.809,32332.0
2018-04-10 13:25:00,101.2,101.25,101.13,101.22,32477.0,96.7994,96.8472,96.7324,96.8185,32477.0
2018-04-10 13:30:00,101.21,101.3,101.09,101.27,41668.0,96.809,96.8951,96.6942,96.8664,41668.0
2018-04-10 13:35:00,101.27,101.29,101.19,101.2,36175.0,96.8664,96.8855,96.7898,96.7994,36175.0
2018-04-10 13:40:00,101.19,101.19,100.98,101.01,46124.0,96.7898,96.7898,96.589,96.6177,46124.0
2018-04-10 13:45:00,101.01,101.04,100.81,100.93,38420.0,96.6177,96.6464,96.4264,96.5411,38420.0
2018-04-10 13:50:00,100.93,101.1,100.89,101.08,32990.0,96.5411,96.7037,96.5029,96.6846,32990.0
2018-04-10 13:55:00,101.08,101.28,101.05,101.21,84112.0,96.6846,96.8759,96.6559,96.809,84112.0
2018-04-10 14:00:00,101.23,101.42,101.23,101.32,75340.0,96.8281,97.0098,96.8281,96.9142,75340.0
2018-04-10 14:05:00,101.33,101.48,101.26,101.39,75783.0,96.9237,97.0672,96.8568,96.9811,75783.0
2018-04-10 14:10:00,101.42,101.53,101.39,101.41,82326.0,97.0098,97.115,96.9811,97.0003,82326.0
2018-04-10 14:15:00,101.4,101.44,101.32,101.32,47420.0,96.9907,97.029,96.9142,96.9142,47420.0
2018-04-10 14:20:00,101.32,101.34,101.2,101.27,37458.0,96.9142,96.9333,96.7994,96.8664,37458.0
2018-04-10 14:25:00,101.26,101.33,101.12,101.15,46908.0,96.8568,96.9237,96.7229,96.7516,46908.0
2018-04-10 14:30:00,101.16,101.35,101.16,101.32,61485.0,96.7611,96.9429,96.7611,96.9142,61485.0
2018-04-10 14:35:00,101.32,101.35,101.08,101.17,59352.0,96.9142,96.9429,96.6846,96.7707,59352.0
2018-04-10 14:40:00,101.16,101.2,100.93,101.09,53241.0,96.7611,96.7994,96.5411,96.6942,53241.0
2018-04-10 14:45:00,101.07,101.29,101.05,101.09,48518.0,96.6751,96.8855,96.6559,96.6942,48518.0
2018-04-10 14:50:00,101.1,101.19,101.05,101.14,45237.0,96.7037,96.7898,96.6559,96.742,45237.0
2018-04-10 14:55:00,101.14,101.29,101.06,101.28,37375.0,96.742,96.8855,96.6655,96.8759,37375.0
2018-04-10 15:00:00,101.28,101.29,101.05,101.07,54985.0,96.8759,96.8855,96.6559,96.6751,54985.0
2018-04-10 15:05:00,101.07,101.29,101.07,101.23,80287.0,96.6751,96.8855,96.6751,96.8281,80287.0
2018-04-10 15:10:00,101.23,101.28,101.14,101.22,119232.0,96.8281,96.8759,96.742,96.8185,119232.0
2018-04-10 15:15:00,101.22,101.38,101.17,101.36,98939.0,96.8185,96.9716,96.7707,96.9524,98939.0
2018-04-10 15:20:00,101.36,101.4,101.19,101.28,58872.0,96.9524,96.9907,96.7898,96.8759,58872.0
2018-04-10 15:25:00,101.27,101.42,101.2,101.42,80531.0,96.8664,97.0098,96.7994,97.0098,80531.0
2018-04-10 15:30:00,101.4,101.41,101.19,101.25,70722.0,96.9907,97.0003,96.7898,96.8472,70722.0
2018-04-10 15:35:00,101.25,101.42,101.25,101.41,89520.0,96.8472,97.0098,96.8472,97.0003,89520.0
2018-04-10 15:40:00,101.4,101.44,101.32,101.34,81704.0,96.9907,97.029,96.9142,96.9333,81704.0
2018-04-10 15:45:00,101.33,101.47,101.32,101.45,229355.0,96.9237,97.0577,96.9142,97.0385,229355.0
2018-04-10 15:50:00,101.44,101.52,101.38,101.4,170521.0,97.029,97.1055,96.9716,96.9907,170521.0
2018-04-10 15:55:00,101.41,101.49,101.35,101.36,442571.0,97.0003,97.0768,96.9429,96.9524,442571.0
2018-04-11 09:30:00,100.78,100.84,100.46,100.59,203631.0,96.3977,96.4551,96.0916,96.2159,203631.0
2018-04-11 09:35:00,100.58,100.84,100.54,100.62,205434.0,96.2064,96.4551,96.1681,96.2446,205434.0
2018-04-11 09:40:00,100.6,100.66,100.53,100.63,125732.0,96.2255,96.2829,96.1585,96.2542,125732.0
2018-04-11 09:45:00,100.62,100.65,100.41,100.58,74423.0,96.2446,96.2733,96.0438,96.2064,74423.0
2018-04-11 09:50:00,100.59,100.71,100.51,100.52,77410.0,96.2159,96.3307,96.1394,96.149,77410.0
2018-04-11 09:55:00,100.52,100.71,100.46,100.71,85043.0,96.149,96.3307,96.0916,96.3307,85043.0
2018-04-11 10:00:00,100.7,100.72,100.55,100.56,109074.0,96.3211,96.3403,96.1777,96.1872,109074.0
2018-04-11 10:05:00,100.56,100.67,100.53,100.62,86755.0,96.1872,96.2924,96.1585,96.2446,86755.0
2018-04-11 10:10:00,100.63,100.69,100.58,100.67,74840.0,96.2542,96.3116,96.2064,96.2924,74840.0
2018-04-11 10:15:00,100.65,100.8,100.65,100.77,56355.0,96.2733,96.4168,96.2733,96.3881,56355.0
2018-04-11 10:20:00,100.79,100.84,100.69,100.82,52153.0,96.4072,96.4551,96.3116,96.4359,52153.0
2018-04-11 10:25:00,100.82,101.02,100.81,101.0,74665.0,96.4359,96.6272,96.4264,96.6081,74665.0
2018-04-11 10:30:00,100.99,101.0,100.87,101.0,46441.0,96.5985,96.6081,96.4837,96.6081,46441.0
2018-04-11 10:35:00,101.0,101.04,100.95,101.01,39964.0,96.6081,96.6464,96.5603,96.6177,39964.0
2018-04-11 10:40:00,101.02,101.24,101.0,101.2,41259.0,96.6272,96.8377,96.6081,96.7994,41259.0
2018-04-11 10:45:00,101.2,101.23,101.07,101.14,64761.0,96.7994,96.8281,96.6751,96.742,64761.0
2018-04-11 10:50:00,101.14,101.17,100.95,100.95,88243.0,96.742,96.7707,96.5603,96.5603,88243.0
2018-04-11 10:55:00,100.97,100.98,100.74,100.76,94100.0,96.5794,96.589,96.3594,96.3785,94100.0
2018-04-11 11:00:00,100.76,100.85,100.7,100.8,52588.0,96.3785,96.4646,96.3211,96.4168,52588.0
2018-04-11 11:05:00,100.79,100.96,100.75,100.94,40489.0,96.4072,96.5698,96.369,96.5507,40489.0
2018-04-11 11:10:00,100.93,101.11,100.9,101.0,57645.0,96.5411,96.7133,96.5124,96.6081,57645.0
2018-04-11 11:15:00,100.99,101.03,100.82,100.9,91508.0,96.5985,96.6368,96.4359,96.5124,91508.0
2018-04-11 11:20:00,100.91,101.03,100.79,100.98,81440.0,96.522,96.6368,96.4072,96.589,81440.0
2018-04-11 11:25:00,100.99,101.15,100.96,101.12,37880.0,96.5985,96.7516,96.5698,96.7229,37880.0
2018-04-11 11:30:00,101.12,101.36,101.12,101.28,49517.0,96.7229,96.9524,96.7229,96.8759,49517.0
2018-04-11 11:35:00,101.28,101.28,101.13,101.24,41419.0,96.8759,96.8759,96.7324,96.8377,41419.0
2018-04-11 11:40:00,101.23,101.48,101.22,101.44,66804.0,96.8281,97.0672,96.8185,97.029,66804.0
2018-04-11 11:45:00,101.44,101.52,101.31,101.31,50877.0,97.029,97.1055,96.9046,96.9046,50877.0
2018-04-11 11:50:00,101.32,101.56,101.31,101.51,51626.0,96.9142,97.1437,96.9046,97.0959,51626.0
2018-04-11 11:55:00,101.51,101.51,101.32,101.38,59776.0,97.0959,97.0959,96.9142,96.9716,59776.0
2018-04-11 12:00:00,101.38,101.65,101.35,101.62,48316.0,96.9716,97.2298,96.9429,97.2011,48316.0
2018-04-11 12:05:00,101.63,101.64,101.5,101.51,24646.0,97.2107,97.2203,97.0864,97.0959,24646.0
2018-04-11 12:10:00,101.51,101.64,101.51,101.56,27176.0,97.0959,97.2203,97.0959,97.1437,27176.0
2018-04-11 12:15:00,101.59,101.65,101.48,101.58,39272.0,97.1724,97.2298,97.0672,97.1629,39272.0
2018-04-11 12:20:00,101.57,101.58,101.49,101.57,57590.0,97.1533,97.1629,97.0768,97.1533,57590.0
2018-04-11 12:25:00,101.57,101.57,101.39,101.42,67778.0,97.1533,97.1533,96.9811,97.0098,67778.0
2018-04-11 12:30:00,101.42,101.48,101.34,101.4,32899.0,97.0098,97.0672,96.9333,96.9907,32899.0
2018-04-11 12:35:00,101.42,101.42,101.29,101.29,29509.0,97.0098,97.0098,96.8855,96.8855,29509.0
2018-04-11 12:40:00,101.32,101.38,101.27,101.36,58806.0,96.9142,96.9716,96.8664,96.9524,58806.0
2018-04-11 12:45:00,101.37,101.38,101.13,101.17,43175.0,96.962,96.9716,96.7324,96.7707,43175.0
2018-04-11 12:50:00,101.18,101.19,101.0,101.04,24389.0,96.7803,96.7898,96.6081,96.6464,24389.0
2018-04-11 12:55:00,101.06,101.12,101.02,101.04,29968.0,96.6655,96.7229,96.6272,96.6464,29968.0
2018-04-11 13:00:00,101.02,101.16,101.02,101.16,31550.0,96.6272,96.7611,96.6272,96.7611,31550.0
2018-04-11 13:05:00,101.16,101.2,101.05,101.13,29598.0,96.7611,96.7994,96.6559,96.7324,29598.0
2018-04-11 13:10:00,101.13,101.14,100.91,100.91,27928.0,96.7324,96.742,96.522,96.522,27928.0
2018-04-11 13:15:00,100.96,101.15,100.96,101.15,28118.0,96.5698,96.7516,96.5698,96.7516,28118.0
2018-04-11 13:20:00,101.15,101.18,101.12,101.18,17201.0,96.7516,96.7803,96.7229,96.7803,17201.0
2018-04-11 13:25:00,101.19,101.21,101.07,101.08,34535.0,96.7898,96.809,96.6751,96.6846,34535.0
2018-04-11 13:30:00,101.07,101.1,100.93,101.01,37503.0,96.6751,96.7037,96.5411,96.6177,37503.0
2018-04-11 13:35:00,101.0,101.04,100.97,101.04,27617.0,96.6081,96.6464,96.5794,96.6464,27617.0
2018-04-11 13:40:00,101.03,101.04,100.96,100.97,22234.0,96.6368,96.6464,96.5698,96.5794,22234.0
2018-04-11 13:45:00,100.97,101.08,100.89,101.06,29785.0,96.5794,96.6846,96.5029,96.6655,29785.0
2018-04-11 13:50:00,101.07,101.1,101.0,101.07,23251.0,96.6751,96.7037,96.6081,96.6751,23251.0
2018-04-11 13:55:00,101.06,101.2,101.02,101.18,41249.0,96.6655,96.7994,96.6272,96.7803,41249.0
2018-04-11 14:00:00,101.19,101.27,101.08,101.2,77873.0,96.7898,96.8664,96.6846,96.7994,77873.0
2018-04-11 14:05:00,101.21,101.25,100.91,100.92,36463.0,96.809,96.8472,96.522,96.5316,36463.0
2018-04-11 14:10:00,100.94,101.07,100.83,101.06,50722.0,96.5507,96.6751,96.4455,96.6655,50722.0
2018-04-11 14:15:00,101.06,101.29,100.99,101.24,31568.0,96.6655,96.8855,96.5985,96.8377,31568.0
2018-04-11 14:20:00,101.26,101.26,101.11,101.16,27389.0,96.8568,96.8568,96.7133,96.7611,27389.0
2018-04-11 14:25:00,101.16,101.2,101.0,101.0,36064.0,96.7611,96.7994,96.6081,96.6081,36064.0
2018-04-11 14:30:00,101.01,101.17,100.99,101.07,32387.0,96.6177,96.7707,96.5985,96.6751,32387.0
2018-04-11 14:35:00,101.09,101.09,100.95,101.0,68212.0,96.6942,96.6942,96.5603,96.6081,68212.0
2018-04-11 14:40:00,101.01,101.13,100.87,100.89,42216.0,96.6177,96.7324,96.4837,96.5029,42216.0
2018-04-11 14:45:00,100.89,100.91,100.79,100.85,36479.0,96.5029,96.522,96.4072,96.4646,36479.0
2018-04-11 14:50:00,100.84,100.92,100.75,100.92,58336.0,96.4551,96.5316,96.369,96.5316,58336.0
2018-04-11 14:55:00,100.92,101.0,100.85,100.93,29440.0,96.5316,96.6081,96.4646,96.5411,29440.0
2018-04-11 15:00:00,100.92,100.98,100.9,100.93,24751.0,96.5316,96.589,96.5124,96.5411,24751.0
2018-04-11 15:05:00,100.93,100.96,100.67,100.72,47259.0,96.5411,96.5698,96.2924,96.3403,47259.0
2018-04-11 15:10:00,100.72,100.78,100.66,100.71,111367.0,96.3403,96.3977,96.2829,96.3307,111367.0
2018-04-11 15:15:00,100.7,100.77,100.59,100.74,60022.0,96.3211,96.3881,96.2159,96.3594,60022.0
2018-04-11 15:20:00,100.74,100.77,100.62,100.7,37538.0,96.3594,96.3881,96.2446,96.3211,37538.0
2018-04-11 15:25:00,100.7,100.77,100.67,100.77,28600.0,96.3211,96.3881,96.2924,96.3881,28600.0
2018-04-11 15:30:00,100.75,100.98,100.74,100.93,68127.0,96.369,96.589,96.3594,96.5411,68127.0
2018-04-11 15:35:00,100.93,100.94,100.85,100.87,36526.0,96.5411,96.5507,96.4646,96.4837,36526.0
2018-04-11 15:40:00,100.85,100.94,100.79,100.83,60880.0,96.4646,96.5507,96.4072,96.4455,60880.0
2018-04-11 15:45:00,100.82,100.9,100.79,100.79,68560.0,96.4359,96.5124,96.4072,96.4072,68560.0
2018-04-11 15:50:00,100.78,100.79,100.71,100.76,98912.0,96.3977,96.4072,96.3307,96.3785,98912.0
2018-04-11 15:55:00,100.76,100.84,100.66,100.79,241795.0,96.3785,96.4551,96.2829,96.4072,241795.0
2018-04-12 09:30:00,101.42,101.47,101.21,101.37,105284.0,97.0098,97.0577,96.809,96.962,105284.0
2018-04-12 09:35:00,101.39,101.5,101.25,101.26,39132.0,96.9811,97.0864,96.8472,96.8568,39132.0
2018-04-12 09:40:00,101.29,101.43,101.19,101.42,45199.0,96.8855,97.0194,96.7898,97.0098,45199.0
2018-04-12 09:45:00,101.42,101.48,101.26,101.26,55941.0,97.0098,97.0672,96.8568,96.8568,55941.0
2018-04-12 09:50:00,101.28,101.34,101.23,101.23,28518.0,96.8759,96.9333,96.8281,96.8281,28518.0
2018-04-12 09:55:00,101.24,101.44,101.22,101.42,55415.0,96.8377,97.029,96.8185,97.0098,55415.0
2018-04-12 10:00:00,101.44,101.51,101.33,101.36,56970.0,97.029,97.0959,96.9237,96.9524,56970.0
2018-04-12 10:05:00,101.37,101.46,101.32,101.45,36667.0,96.962,97.0481,96.9142,97.0385,36667.0
2018-04-12 10:10:00,101.44,101.48,101.24,101.36,45358.0,97.029,97.0672,96.8377,96.9524,45358.0
2018-04-12 10:15:00,101.37,101.44,101.33,101.37,58214.0,96.962,97.029,96.9237,96.962,58214.0
2018-04-12 10:20:00,101.39,101.45,101.24,101.25,39901.0,96.9811,97.0385,96.8377,96.8472,39901.0
2018-04-12 10:25:00,101.25,101.26,101.06,101.12,37742.0,96.8472,96.8568,96.6655,96.7229,37742.0
2018-04-12 10:30:00,101.13,101.22,101.08,101.19,29191.0,96.7324,96.8185,96.6846,96.7898,29191.0
2018-04-12 10:35:00,101.19,101.23,101.06,101.07,38295.0,96.7898,96.8281,96.6655,96.6751,38295.0
2018-04-12 10:40:00,101.07,101.16,101.01,101.1,96892.0,96.6751,96.7611,96.6177,96.7037,96892.0
2018-04-12 10:45:00,101.1,101.13,100.99,101.12,65336.0,96.7037,96.7324,96.5985,96.7229,65336.0
2018-04-12 10:50:00,101.11,101.18,101.06,101.12,50657.0,96.7133,96.7803,96.6655,96.7229,50657.0
2018-04-12 10:55:00,101.12,101.15,100.99,101.02,100201.0,96.7229,96.7516,96.5985,96.6272,100201.0
2018-04-12 11:00:00,100.99,100.99,100.9,100.91,55366.0,96.5985,96.5985,96.5124,96.522,55366.0
2018-04-12 11:05:00,100.91,100.95,100.77,100.81,64810.0,96.522,96.5603,96.3881,96.4264,64810.0
2018-04-12 11:10:00,100.82,100.99,100.81,100.94,96275.0,96.4359,96.5985,96.4264,96.5507,96275.0
2018-04-12 11:15:00,100.94,101.13,100.91,101.04,82534.0,96.5507,96.7324,96.522,96.6464,82534.0
2018-04-12 11:20:00,101.03,101.07,100.91,101.03,148184.0,96.6368,96.6751,96.522,96.6368,148184.0
2018-04-12 11:25:00,101.02,101.03,100.83,100.91,65664.0,96.6272,96.6368,96.4455,96.522,65664.0
2018-04-12 11:30:00,100.89,101.01,100.83,100.86,66690.0,96.5029,96.6177,96.4455,96.4742,66690.0
2018-04-12 11:35:00,100.86,100.89,100.76,100.83,61392.0,96.4742,96.5029,96.3785,96.4455,61392.0
2018-04-12 11:40:00,100.82,100.85,100.77,100.8,28185.0,96.4359,96.4646,96.3881,96.4168,28185.0
2018-04-12 11:45:00,100.8,100.8,100.59,100.67,33671.0,96.4168,96.4168,96.2159,96.2924,33671.0
2018-04-12 11:50:00,100.7,100.74,100.49,100.5,94845.0,96.3211,96.3594,96.1203,96.1298,94845.0
2018-04-12 11:55:00,100.5,100.56,100.44,100.46,81141.0,96.1298,96.1872,96.0724,96.0916,81141.0
2018-04-12 12:00:00,100.46,100.7,100.45,100.66,63892.0,96.0916,96.3211,96.082,96.2829,63892.0
2018-04-12 12:05:00,100.66,100.71,100.51,100.56,85847.0,96.2829,96.3307,96.1394,96.1872,85847.0
2018-04-12 12:10:00,100.56,100.61,100.53,100.55,36553.0,96.1872,96.2351,96.1585,96.1777,36553.0
2018-04-12 12:15:00,100.55,100.58,100.45,100.55,80641.0,96.1777,96.2064,96.082,96.1777,80641.0
2018-04-12 12:20:00,100.56,100.56,100.44,100.45,24650.0,96.1872,96.1872,96.0724,96.082,24650.0
2018-04-12 12:25:00,100.45,100.47,100.36,100.38,30698.0,96.082,96.1011,95.9959,96.0151,30698.0
2018-04-12 12:30:00,100.39,100.52,100.36,100.47,67936.0,96.0246,96.149,95.9959,96.1011,67936.0
2018-04-12 12:35:00,100.48,100.51,100.38,100.4,38746.0,96.1107,96.1394,96.0151,96.0342,38746.0
2018-04-12 12:40:00,100.41,100.43,100.33,100.34,41413.0,96.0438,96.0629,95.9672,95.9768,41413.0
2018-04-12 12:45:00,100.34,100.59,100.33,100.57,119442.0,95.9768,96.2159,95.9672,96.1968,119442.0
2018-04-12 12:50:00,100.57,100.69,100.52,100.53,39391.0,96.1968,96.3116,96.149,96.1585,39391.0
2018-04-12 12:55:00,100.53,100.64,100.53,100.59,27830.0,96.1585,96.2637,96.1585,96.2159,27830.0
2018-04-12 13:00:00,100.58,100.71,100.57,100.65,76823.0,96.2064,96.3307,96.1968,96.2733,76823.0
2018-04-12 13:05:00,100.66,100.66,100.38,100.47,57346.0,96.2829,96.2829,96.0151,96.1011,57346.0
2018-04-12 13:10:00,100.46,100.51,100.35,100.36,33911.0,96.0916,96.1394,95.9864,95.9959,33911.0
2018-04-12 13:15:00,100.36,100.37,100.18,100.2,51832.0,95.9959,96.0055,95.8238,95.8429,51832.0
2018-04-12 13:20:00,100.21,100.23,100.01,100.03,79823.0,95.8524,95.8716,95.6611,95.6803,79823.0
2018-04-12 13:25:00,100.02,100.04,99.76,99.77,120413.0,95.6707,95.6898,95.422,95.4316,120413.0
2018-04-12 13:30:00,99.78,99.94,99.68,99.92,89331.0,95.4411,95.5942,95.3455,95.5751,89331.0
2018-04-12 13:35:00,99.93,100.01,99.9,99.98,50816.0,95.5846,95.6611,95.5559,95.6324,50816.0
2018-04-12 13:40:00,100.0,100.06,99.96,100.02,45224.0,95.6516,95.709,95.6133,95.6707,45224.0
2018-04-12 13:45:00,100.01,100.03,99.9,99.96,65433.0,95.6611,95.6803,95.5559,95.6133,65433.0
2018-04-12 13:50:00,99.96,100.11,99.96,100.11,78279.0,95.6133,95.7568,95.6133,95.7568,78279.0
2018-04-12 13:55:00,100.1,100.11,99.87,99.98,32528.0,95.7472,95.7568,95.5272,95.6324,32528.0
2018-04-12 14:00:00,99.98,100.11,99.96,100.11,28390.0,95.6324,95.7568,95.6133,95.7568,28390.0
2018-04-12 14:05:00,100.1,100.11,100.01,100.06,33035.0,95.7472,95.7568,95.6611,95.709,33035.0
2018-04-12 14:10:00,100.07,100.18,100.05,100.15,47528.0,95.7185,95.8238,95.6994,95.7951,47528.0
2018-04-12 14:15:00,100.15,100.25,100.14,100.22,67015.0,95.7951,95.8907,95.7855,95.862,67015.0
2018-04-12 14:20:00,100.22,100.31,100.21,100.29,84588.0,95.862,95.9481,95.8524,95.929,84588.0
2018-04-12 14:25:00,100.29,100.32,100.17,100.18,125179.0,95.929,95.9577,95.8142,95.8238,125179.0
2018-04-12 14:30:00,100.18,100.22,100.08,100.1,44666.0,95.8238,95.862,95.7281,95.7472,44666.0
2018-04-12 14:35:00,100.11,100.15,100.03,100.14,39766.0,95.7568,95.7951,95.6803,95.7855,39766.0
2018-04-12 14:40:00,100.14,100.15,100.01,100.03,69096.0,95.7855,95.7951,95.6611,95.6803,69096.0
2018-04-12 14:45:00,100.03,100.1,99.96,100.04,74225.0,95.6803,95.7472,95.6133,95.6898,74225.0
2018-04-12 14:50:00,100.04,100.18,100.03,100.17,43504.0,95.6898,95.8238,95.6803,95.8142,43504.0
2018-04-12 14:55:00,100.17,100.23,100.15,100.19,39887.0,95.8142,95.8716,95.7951,95.8333,39887.0
2018-04-12 15:00:00,100.2,100.36,100.16,100.34,173896.0,95.8429,95.9959,95.8046,95.9768,173896.0
2018-04-12 15:05:00,100.34,100.39,100.29,100.3,88924.0,95.9768,96.0246,95.929,95.9385,88924.0
2018-04-12 15:10:00,100.3,100.44,100.3,100.42,92329.0,95.9385,96.0724,95.9385,96.0533,92329.0
2018-04-12 15:15:00,100.42,100.43,100.32,100.39,59900.0,96.0533,96.0629,95.9577,96.0246,59900.0
2018-04-12 15:20:00,100.39,100.56,100.37,100.47,99287.0,96.0246,96.1872,96.0055,96.1011,99287.0
2018-04-12 15:25:00,100.47,100.62,100.47,100.53,95433.0,96.1011,96.2446,96.1011,96.1585,95433.0
2018-04-12 15:30:00,100.53,100.58,100.47,100.49,60292.0,96.1585,96.2064,96.1011,96.1203,60292.0
2018-04-12 15:35:00,100.49,100.59,100.48,100.53,96881.0,96.1203,96.2159,96.1107,96.1585,96881.0
2018-04-12 15:40:00,100.54,100.59,100.53,100.56,89883.0,96.1681,96.2159,96.1585,96.1872,89883.0
2018-04-12 15:45:00,100.55,100.55,100.28,100.41,160085.0,96.1777,96.1777,95.9194,96.0438,160085.0
2018-04-12 15:50:00,100.43,100.45,100.38,100.4,139699.0,96.0629,96.082,96.0151,96.0342,139699.0
2018-04-12 15:55:00,100.41,100.41,100.28,100.33,357778.0,96.0438,96.0438,95.9194,95.9672,357778.0
2018-04-13 09:30:00,101.0,101.38,100.99,101.27,187443.0,96.6081,96.9716,96.5985,96.8664,187443.0
2018-04-13 09:35:00,101.29,101.52,101.17,101.2,135843.0,96.8855,97.1055,96.7707,96.7994,135843.0
2018-04-13 09:40:00,101.2,101.4,101.15,101.31,56556.0,96.7994,96.9907,96.7516,96.9046,56556.0
2018-04-13 09:45:00,101.33,101.36,101.02,101.07,76330.0,96.9237,96.9524,96.6272,96.6751,76330.0
2018-04-13 09:50:00,101.05,101.2,101.0,101.08,87477.0,96.6559,96.7994,96.6081,96.6846,87477.0
2018-04-13 09:55:00,101.08,101.21,100.94,101.19,64714.0,96.6846,96.809,96.5507,96.7898,64714.0
2018-04-13 10:00:00,101.21,101.24,100.99,100.99,70000.0,96.809,96.8377,96.5985,96.5985,70000.0
2018-04-13 10:05:00,101.0,101.18,100.97,101.0,45357.0,96.6081,96.7803,96.5794,96.6081,45357.0
2018-04-13 10:10:00,101.01,101.02,100.88,100.9,43711.0,96.6177,96.6272,96.4933,96.5124,43711.0
2018-04-13 10:15:00,100.9,101.0,100.89,100.97,99096.0,96.5124,96.6081,96.5029,96.5794,99096.0
2018-04-13 10:20:00,100.99,101.0,100.89,100.89,55868.0,96.5985,96.6081,96.5029,96.5029,55868.0
2018-04-13 10:25:00,100.89,100.9,100.55,100.56,54716.0,96.5029,96.5124,96.1777,96.1872,54716.0
2018-04-13 10:30:00,100.56,100.63,100.42,100.61,103309.0,96.1872,96.2542,96.0533,96.2351,103309.0
2018-04-13 10:35:00,100.61,100.74,100.58,100.65,77232.0,96.2351,96.3594,96.2064,96.2733,77232.0
2018-04-13 10:40:00,100.65,100.79,100.65,100.65,63990.0,96.2733,96.4072,96.2733,96.2733,63990.0
2018-04-13 10:45:00,100.64,100.83,100.57,100.77,77066.0,96.2637,96.4455,96.1968,96.3881,77066.0
2018-04-13 10:50:00,100.77,100.79,100.57,100.65,37345.0,96.3881,96.4072,96.1968,96.2733,37345.0
2018-04-13 10:55:00,100.66,100.71,100.31,100.31,90947.0,96.2829,96.3307,95.9481,95.9481,90947.0
2018-04-13 11:00:00,100.3,100.31,100.19,100.28,57246.0,95.9385,95.9481,95.8333,95.9194,57246.0
2018-04-13 11:05:00,100.3,100.49,100.2,100.43,66878.0,95.9385,96.1203,95.8429,96.0629,66878.0
2018-04-13 11:10:00,100.43,100.47,100.37,100.38,53524.0,96.0629,96.1011,96.0055,96.0151,53524.0
2018-04-13 11:15:00,100.38,100.5,100.37,100.39,47021.0,96.0151,96.1298,96.0055,96.0246,47021.0
2018-04-13 11:20:00,100.39,100.64,100.39,100.62,50128.0,96.0246,96.2637,96.0246,96.2446,50128.0
2018-04-13 11:25:00,100.61,100.7,100.57,100.57,37990.0,96.2351,96.3211,96.1968,96.1968,37990.0
2018-04-13 11:30:00,100.56,100.56,100.42,100.44,51049.0,96.1872,96.1872,96.0533,96.0724,51049.0
2018-04-13 11:35:00,100.43,100.5,100.31,100.37,33083.0,96.0629,96.1298,95.9481,96.0055,33083.0
2018-04-13 11:40:00,100.37,100.58,100.35,100.58,38823.0,96.0055,96.2064,95.9864,96.2064,38823.0
2018-04-13 11:45:00,100.57,100.61,100.53,100.59,33142.0,96.1968,96.2351,96.1585,96.2159,33142.0
2018-04-13 11:50:00,100.6,100.62,100.51,100.57,32642.0,96.2255,96.2446,96.1394,96.1968,32642.0
2018-04-13 11:55:00,100.56,100.85,100.56,100.83,63520.0,96.1872,96.4646,96.1872,96.4455,63520.0
2018-04-13 12:00:00,100.83,100.89,100.75,100.82,20616.0,96.4455,96.5029,96.369,96.4359,20616.0
2018-04-13 12:05:00,100.82,100.83,100.55,100.59,41509.0,96.4359,96.4455,96.1777,96.2159,41509.0
2018-04-13 12:10:00,100.6,100.64,100.44,100.54,33741.0,96.2255,96.2637,96.0724,96.1681,33741.0
2018-04-13 12:15:00,100.55,100.61,100.52,100.53,47661.0,96.1777,96.2351,96.149,96.1585,47661.0
2018-04-13 12:20:00,100.53,100.62,100.5,100.57,27590.0,96.1585,96.2446,96.1298,96.1968,27590.0
2018-04-13 12:25:00,100.57,100.68,100.5,100.67,21554.0,96.1968,96.302,96.1298,96.2924,21554.0
2018-04-13 12:30:00,100.66,100.66,100.5,100.5,19001.0,96.2829,96.2829,96.1298,96.1298,19001.0
2018-04-13 12:35:00,100.51,100.56,100.44,100.47,35276.0,96.1394,96.1872,96.0724,96.1011,35276.0
2018-04-13 12:40:00,100.48,100.54,100.36,100.38,30740.0,96.1107,96.1681,95.9959,96.0151,30740.0
2018-04-13 12:45:00,100.39,100.4,100.29,100.33,33098.0,96.0246,96.0342,95.929,95.9672,33098.0
2018-04-13 12:50:00,100.34,100.4,100.23,100.23,31647.0,95.9768,96.0342,95.8716,95.8716,31647.0
2018-04-13 12:55:00,100.24,100.31,100.21,100.29,28056.0,95.8811,95.9481,95.8524,95.929,28056.0
2018-04-13 13:00:00,100.3,100.43,100.29,100.43,37128.0,95.9385,96.0629,95.929,96.0629,37128.0
2018-04-13 13:05:00,100.42,100.51,100.42,100.44,38531.0,96.0533,96.1394,96.0533,96.0724,38531.0
2018-04-13 13:10:00,100.44,100.57,100.41,100.56,25450.0,96.0724,96.1968,96.0438,96.1872,25450.0
2018-04-13 13:15:00,100.57,100.67,100.49,100.5,28953.0,96.1968,96.2924,96.1203,96.1298,28953.0
2018-04-13 13:20:00,100.49,100.52,100.37,100.51,77757.0,96.1203,96.149,96.0055,96.1394,77757.0
2018-04-13 13:25:00,100.51,100.52,100.45,100.48,27797.0,96.1394,96.149,96.082,96.1107,27797.0
2018-04-13 13:30:00,100.48,100.5,100.37,100.47,27547.0,96.1107,96.1298,96.0055,96.1011,27547.0
2018-04-13 13:35:00,100.47,100.52,100.44,100.5,28502.0,96.1011,96.149,96.0724,96.1298,28502.0
2018-04-13 13:40:00,100.5,100.52,100.46,100.48,26657.0,96.1298,96.149,96.0916,96.1107,26657.0
2018-04-13 13:45:00,100.47,100.55,100.46,100.55,32512.0,96.1011,96.1777,96.0916,96.1777,32512.0
2018-04-13 13:50:00,100.55,100.59,100.47,100.57,50003.0,96.1777,96.2159,96.1011,96.1968,50003.0
2018-04-13 13:55:00,100.57,100.61,100.47,100.61,33825.0,96.1968,96.2351,96.1011,96.2351,33825.0
2018-04-13 14:00:00,100.6,100.61,100.53,100.54,27892.0,96.2255,96.2351,96.1585,96.1681,27892.0
2018-04-13 14:05:00,100.56,100.65,100.54,100.65,35180.0,96.1872,96.2733,96.1681,96.2733,35180.0
2018-04-13 14:10:00,100.65,100.74,100.65,100.67,41626.0,96.2733,96.3594,96.2733,96.2924,41626.0
2018-04-13 14:15:00,100.67,100.67,100.58,100.64,41627.0,96.2924,96.2924,96.2064,96.2637,41627.0
2018-04-13 14:20:00,100.63,100.7,100.62,100.69,34606.0,96.2542,96.3211,96.2446,96.3116,34606.0
2018-04-13 14:25:00,100.67,100.72,100.64,100.7,27572.0,96.2924,96.3403,96.2637,96.3211,27572.0
2018-04-13 14:30:00,100.7,100.84,100.61,100.73,63994.0,96.3211,96.4551,96.2351,96.3498,63994.0
2018-04-13 14:35:00,100.73,100.75,100.56,100.59,40611.0,96.3498,96.369,96.1872,96.2159,40611.0
2018-04-13 14:40:00,100.59,100.64,100.52,100.62,52945.0,96.2159,96.2637,96.149,96.2446,52945.0
2018-04-13 14:45:00,100.61,100.62,100.45,100.45,65360.0,96.2351,96.2446,96.082,96.082,65360.0
2018-04-13 14:50:00,100.45,100.51,100.37,100.48,50279.0,96.082,96.1394,96.0055,96.1107,50279.0
2018-04-13 14:55:00,100.48,100.48,100.38,100.42,41457.0,96.1107,96.1107,96.0151,96.0533,41457.0
2018-04-13 15:00:00,100.41,100.45,100.33,100.37,73210.0,96.0438,96.082,95.9672,96.0055,73210.0
2018-04-13 15:05:00,100.37,100.43,100.28,100.36,55407.0,96.0055,96.0629,95.9194,95.9959,55407.0
2018-04-13 15:10:00,100.36,100.44,100.33,100.38,40860.0,95.9959,96.0724,95.9672,96.0151,40860.0
2018-04-13 15:15:00,100.38,100.4,100.16,100.17,93232.0,96.0151,96.0342,95.8046,95.8142,93232.0
2018-04-13 15:20:00,100.19,100.35,100.19,100.27,56223.0,95.8333,95.9864,95.8333,95.9098,56223.0
2018-04-13 15:25:00,100.27,100.32,100.2,100.28,65526.0,95.9098,95.9577,95.8429,95.9194,65526.0
2018-04-13 15:30:00,100.27,100.33,100.22,100.24,96718.0,95.9098,95.9672,95.862,95.8811,96718.0
2018-04-13 15:35:00,100.25,100.36,100.22,100.36,60622.0,95.8907,95.9959,95.862,95.9959,60622.0
2018-04-13 15:40:00,100.35,100.46,100.34,100.42,97246.0,95.9864,96.0916,95.9768,96.0533,97246.0
2018-04-13 15:45:00,100.41,100.47,100.37,100.41,82458.0,96.0438,96.1011,96.0055,96.0438,82458.0
2018-04-13 15:50:00,100.41,100.48,100.4,100.41,114157.0,96.0438,96.1107,96.0342,96.0438,114157.0
2018-04-13 15:55:00,100.42,100.48,100.33,100.37,339139.0,96.0533,96.1107,95.9672,96.0055,339139.0
2018-04-16 09:30:00,100.69,101.0,99.85,100.09,271344.0,96.3116,96.6081,95.5081,95.7377,271344.0
2018-04-16 09:35:00,100.1,100.18,99.75,99.8,115697.0,95.7472,95.8238,95.4125,95.4603,115697.0
2018-04-16 09:40:00,99.77,100.11,99.73,100.04,90318.0,95.4316,95.7568,95.3933,95.6898,90318.0
2018-04-16 09:45:00,100.05,100.19,99.91,100.15,54823.0,95.6994,95.8333,95.5655,95.7951,54823.0
2018-04-16 09:50:00,100.14,100.22,100.02,100.06,87432.0,95.7855,95.862,95.6707,95.709,87432.0
2018-04-16 09:55:00,100.05,100.07,99.91,100.03,37025.0,95.6994,95.7185,95.5655,95.6803,37025.0
2018-04-16 10:00:00,100.05,100.18,99.99,100.18,186823.0,95.6994,95.8238,95.642,95.8238,186823.0
2018-04-16 10:05:00,100.18,100.29,100.09,100.12,114646.0,95.8238,95.929,95.7377,95.7664,114646.0
2018-04-16 10:10:00,100.1,100.2,100.0,100.1,40189.0,95.7472,95.8429,95.6516,95.7472,40189.0
2018-04-16 10:15:00,100.11,100.19,100.06,100.11,46522.0,95.7568,95.8333,95.709,95.7568,46522.0
2018-04-16 10:20:00,100.1,100.18,100.06,100.13,102307.0,95.7472,95.8238,95.709,95.7759,102307.0
2018-04-16 10:25:00,100.12,100.32,100.07,100.26,71328.0,95.7664,95.9577,95.7185,95.9003,71328.0
2018-04-16 10:30:00,100.26,100.27,100.18,100.19,34755.0,95.9003,95.9098,95.8238,95.8333,34755.0
2018-04-16 10:35:00,100.2,100.27,100.16,100.24,44669.0,95.8429,95.9098,95.8046,95.8811,44669.0
2018-04-16 10:40:00,100.26,100.34,100.21,100.34,86208.0,95.9003,95.9768,95.8524,95.9768,86208.0
2018-04-16 10:45:00,100.34,100.38,100.2,100.24,46402.0,95.9768,96.0151,95.8429,95.8811,46402.0
2018-04-16 10:50:00,100.23,100.27,100.19,100.25,41162.0,95.8716,95.9098,95.8333,95.8907,41162.0
2018-04-16 10:55:00,100.25,100.25,100.15,100.18,46521.0,95.8907,95.8907,95.7951,95.8238,46521.0
2018-04-16 11:00:00,100.2,100.21,100.11,100.12,71665.0,95.8429,95.8524,95.7568,95.7664,71665.0
2018-04-16 11:05:00,100.13,100.22,100.12,100.19,51976.0,95.7759,95.862,95.7664,95.8333,51976.0
2018-04-16 11:10:00,100.21,100.24,100.16,100.19,46899.0,95.8524,95.8811,95.8046,95.8333,46899.0
2018-04-16 11:15:00,100.19,100.21,100.13,100.2,44379.0,95.8333,95.8524,95.7759,95.8429,44379.0
2018-04-16 11:20:00,100.2,100.22,100.18,100.22,41103.0,95.8429,95.862,95.8238,95.862,41103.0
2018-04-16 11:25:00,100.21,100.23,100.18,100.18,62671.0,95.8524,95.8716,95.8238,95.8238,62671.0
2018-04-16 11:30:00,100.2,100.23,100.17,100.2,37961.0,95.8429,95.8716,95.8142,95.8429,37961.0
2018-04-16 11:35:00,100.21,100.22,100.16,100.2,40441.0,95.8524,95.862,95.8046,95.8429,40441.0
2018-04-16 11:40:00,100.19,100.21,100.14,100.16,39860.0,95.8333,95.8524,95.7855,95.8046,39860.0
2018-04-16 11:45:00,100.16,100.2,100.15,100.17,21234.0,95.8046,95.8429,95.7951,95.8142,21234.0
2018-04-16 11:50:00,100.17,100.2,100.09,100.09,32971.0,95.8142,95.8429,95.7377,95.7377,32971.0
2018-04-16 11:55:00,100.1,100.18,100.1,100.16,32029.0,95.7472,95.8238,95.7472,95.8046,32029.0
2018-04-16 12:00:00,100.16,100.22,100.13,100.15,66444.0,95.8046,95.862,95.7759,95.7951,66444.0
2018-04-16 12:05:00,100.16,100.2,100.15,100.15,42587.0,95.8046,95.8429,95.7951,95.7951,42587.0
2018-04-16 12:10:00,100.16,100.22,100.12,100.17,44871.0,95.8046,95.862,95.7664,95.8142,44871.0
2018-04-16 12:15:00,100.16,100.18,100.13,100.16,27046.0,95.8046,95.8238,95.7759,95.8046,27046.0
2018-04-16 12:20:00,100.16,100.2,100.1,100.18,38090.0,95.8046,95.8429,95.7472,95.8238,38090.0
2018-04-16 12:25:00,100.17,100.2,100.11,100.14,28956.0,95.8142,95.8429,95.7568,95.7855,28956.0
2018-04-16 12:30:00,100.14,100.19,100.14,100.17,104308.0,95.7855,95.8333,95.7855,95.8142,104308.0
2018-04-16 12:35:00,100.18,100.21,100.16,100.19,78038.0,95.8238,95.8524,95.8046,95.8333,78038.0
2018-04-16 12:40:00,100.2,100.21,100.15,100.18,60955.0,95.8429,95.8524,95.7951,95.8238,60955.0
2018-04-16 12:45:00,100.18,100.25,100.16,100.18,112881.0,95.8238,95.8907,95.8046,95.8238,112881.0
2018-04-16 12:50:00,100.19,100.31,100.18,100.29,96498.0,95.8333,95.9481,95.8238,95.929,96498.0
2018-04-16 12:55:00,100.3,100.32,100.19,100.21,69137.0,95.9385,95.9577,95.8333,95.8524,69137.0
2018-04-16 13:00:00,100.24,100.32,100.23,100.27,54419.0,95.8811,95.9577,95.8716,95.9098,54419.0
2018-04-16 13:05:00,100.28,100.34,100.23,100.3,77024.0,95.9194,95.9768,95.8716,95.9385,77024.0
2018-04-16 13:10:00,100.3,100.49,100.29,100.43,64896.0,95.9385,96.1203,95.929,96.0629,64896.0
2018-04-16 13:15:00,100.43,100.55,100.35,100.54,52848.0,96.0629,96.1777,95.9864,96.1681,52848.0
2018-04-16 13:20:00,100.55,100.57,100.51,100.55,37916.0,96.1777,96.1968,96.1394,96.1777,37916.0
2018-04-16 13:25:00,100.55,100.56,100.49,100.53,30265.0,96.1777,96.1872,96.1203,96.1585,30265.0
2018-04-16 13:30:00,100.54,100.57,100.46,100.55,32907.0,96.1681,96.1968,96.0916,96.1777,32907.0
2018-04-16 13:35:00,100.55,100.61,100.54,100.58,42974.0,96.1777,96.2351,96.1681,96.2064,42974.0
2018-04-16 13:40:00,100.59,100.66,100.57,100.65,38546.0,96.2159,96.2829,96.1968,96.2733,38546.0
2018-04-16 13:45:00,100.66,100.66,100.58,100.65,29052.0,96.2829,96.2829,96.2064,96.2733,29052.0
2018-04-16 13:50:00,100.66,100.66,100.54,100.58,43527.0,96.2829,96.2829,96.1681,96.2064,43527.0
2018-04-16 13:55:00,100.57,100.58,100.51,100.55,32017.0,96.1968,96.2064,96.1394,96.1777,32017.0
2018-04-16 14:00:00,100.55,100.56,100.4,100.46,54932.0,96.1777,96.1872,96.0342,96.0916,54932.0
2018-04-16 14:05:00,100.46,100.51,100.43,100.48,35633.0,96.0916,96.1394,96.0629,96.1107,35633.0
2018-04-16 14:10:00,100.47,100.53,100.39,100.4,61479.0,96.1011,96.1585,96.0246,96.0342,61479.0
2018-04-16 14:15:00,100.41,100.42,100.24,100.3,92222.0,96.0438,96.0533,95.8811,95.9385,92222.0
2018-04-16 14:20:00,100.3,100.34,100.23,100.31,45081.0,95.9385,95.9768,95.8716,95.9481,45081.0
2018-04-16 14:25:00,100.31,100.31,100.21,100.24,64913.0,95.9481,95.9481,95.8524,95.8811,64913.0
2018-04-16 14:30:00,100.25,100.33,100.21,100.3,52421.0,95.8907,95.9672,95.8524,95.9385,52421.0
2018-04-16 14:35:00,100.3,100.41,100.29,100.34,87645.0,95.9385,96.0438,95.929,95.9768,87645.0
2018-04-16 14:40:00,100.34,100.37,100.25,100.25,128963.0,95.9768,96.0055,95.8907,95.8907,128963.0
2018-04-16 14:45:00,100.25,100.29,100.19,100.24,57486.0,95.8907,95.929,95.8333,95.8811,57486.0
2018-04-16 14:50:00,100.25,100.25,100.13,100.19,70065.0,95.8907,95.8907,95.7759,95.8333,70065.0
2018-04-16 14:55:00,100.17,100.18,100.12,100.14,73721.0,95.8142,95.8238,95.7664,95.7855,73721.0
2018-04-16 15:00:00,100.16,100.16,100.1,100.11,64619.0,95.8046,95.8046,95.7472,95.7568,64619.0
2018-04-16 15:05:00,100.11,100.11,100.05,100.11,62263.0,95.7568,95.7568,95.6994,95.7568,62263.0
2018-04-16 15:10:00,100.11,100.12,100.04,100.1,59539.0,95.7568,95.7664,95.6898,95.7472,59539.0
2018-04-16 15:15:00,100.09,100.1,99.93,99.97,114352.0,95.7377,95.7472,95.5846,95.6229,114352.0
2018-04-16 15:20:00,99.97,99.98,99.8,99.84,1225644.0,95.6229,95.6324,95.4603,95.4985,1225644.0
2018-04-16 15:25:00,99.84,100.05,99.82,100.02,90313.0,95.4985,95.6994,95.4794,95.6707,90313.0
2018-04-16 15:30:00,100.02,100.1,100.0,100.07,84129.0,95.6707,95.7472,95.6516,95.7185,84129.0
2018-04-16 15:35:00,100.07,100.1,99.95,99.99,94213.0,95.7185,95.7472,95.6038,95.642,94213.0
2018-04-16 15:40:00,99.99,100.21,99.99,100.2,110220.0,95.642,95.8524,95.642,95.8429,110220.0
2018-04-16 15:45:00,100.2,100.22,100.09,100.12,268246.0,95.8429,95.862,95.7377,95.7664,268246.0
2018-04-16 15:50:00,100.13,100.25,100.13,100.16,154919.0,95.7759,95.8907,95.7759,95.8046,154919.0
2018-04-16 15:55:00,100.16,100.24,100.12,100.21,351484.0,95.8046,95.8811,95.7664,95.8524,351484.0
2018-04-17 09:30:00,101.17,101.29,100.81,100.9,266262.0,96.7707,96.8855,96.4264,96.5124,266262.0
2018-04-17 09:35:00,100.92,100.94,100.75,100.84,123387.0,96.5316,96.5507,96.369,96.4551,123387.0
2018-04-17 09:40:00,100.84,100.99,100.83,100.97,118600.0,96.4551,96.5985,96.4455,96.5794,118600.0
2018-04-17 09:45:00,100.97,101.3,100.97,101.29,101868.0,96.5794,96.8951,96.5794,96.8855,101868.0
2018-04-17 09:50:00,101.28,101.32,101.04,101.07,79460.0,96.8759,96.9142,96.6464,96.6751,79460.0
2018-04-17 09:55:00,101.07,101.21,101.02,101.04,77887.0,96.6751,96.809,96.6272,96.6464,77887.0
2018-04-17 10:00:00,101.04,101.13,100.96,101.09,121249.0,96.6464,96.7324,96.5698,96.6942,121249.0
2018-04-17 10:05:00,101.09,101.17,101.02,101.08,70253.0,96.6942,96.7707,96.6272,96.6846,70253.0
2018-04-17 10:10:00,101.09,101.1,100.95,100.96,84191.0,96.6942,96.7037,96.5603,96.5698,84191.0
2018-04-17 10:15:00,100.97,101.06,100.89,101.04,78185.0,96.5794,96.6655,96.5029,96.6464,78185.0
2018-04-17 10:20:00,101.04,101.15,101.04,101.13,47060.0,96.6464,96.7516,96.6464,96.7324,47060.0
2018-04-17 10:25:00,101.13,101.26,101.1,101.24,78662.0,96.7324,96.8568,96.7037,96.8377,78662.0
2018-04-17 10:30:00,101.25,101.43,101.24,101.43,82378.0,96.8472,97.0194,96.8377,97.0194,82378.0
2018-04-17 10:35:00,101.43,101.55,101.41,101.54,92682.0,97.0194,97.1342,97.0003,97.1246,92682.0
2018-04-17 10:40:00,101.53,101.56,101.44,101.53,78183.0,97.115,97.1437,97.029,97.115,78183.0
2018-04-17 10:45:00,101.53,101.57,101.43,101.45,167823.0,97.115,97.1533,97.0194,97.0385,167823.0
2018-04-17 10:50:00,101.45,101.63,101.42,101.62,80839.0,97.0385,97.2107,97.0098,97.2011,80839.0
2018-04-17 10:55:00,101.63,101.69,101.58,101.59,69248.0,97.2107,97.2681,97.1629,97.1724,69248.0
2018-04-17 11:00:00,101.59,101.64,101.54,101.54,88916.0,97.1724,97.2203,97.1246,97.1246,88916.0
2018-04-17 11:05:00,101.55,101.62,101.51,101.52,116362.0,97.1342,97.2011,97.0959,97.1055,116362.0
2018-04-17 11:10:00,101.55,101.69,101.54,101.65,146171.0,97.1342,97.2681,97.1246,97.2298,146171.0
2018-04-17 11:15:00,101.65,101.75,101.64,101.67,167664.0,97.2298,97.3255,97.2203,97.249,167664.0
2018-04-17 11:20:00,101.66,101.82,101.66,101.79,140958.0,97.2394,97.3924,97.2394,97.3637,140958.0
2018-04-17 11:25:00,101.79,101.93,101.79,101.87,72854.0,97.3637,97.4977,97.3637,97.4403,72854.0
2018-04-17 11:30:00,101.86,101.9,101.79,101.87,113780.0,97.4307,97.469,97.3637,97.4403,113780.0
2018-04-17 11:35:00,101.87,101.92,101.84,101.84,43462.0,97.4403,97.4881,97.4116,97.4116,43462.0
2018-04-17 11:40:00,101.84,101.85,101.79,101.81,67990.0,97.4116,97.4211,97.3637,97.3829,67990.0
2018-04-17 11:45:00,101.81,101.87,101.8,101.82,50713.0,97.3829,97.4403,97.3733,97.3924,50713.0
2018-04-17 11:50:00,101.82,101.94,101.81,101.93,41772.0,97.3924,97.5072,97.3829,97.4977,41772.0
2018-04-17 11:55:00,101.92,101.92,101.8,101.81,59095.0,97.4881,97.4881,97.3733,97.3829,59095.0
2018-04-17 12:00:00,101.81,102.0,101.8,101.98,67444.0,97.3829,97.5646,97.3733,97.5455,67444.0
2018-04-17 12:05:00,101.98,102.04,101.97,102.02,144479.0,97.5455,97.6029,97.5359,97.5837,144479.0
2018-04-17 12:10:00,102.02,102.1,102.02,102.1,50192.0,97.5837,97.6603,97.5837,97.6603,50192.0
2018-04-17 12:15:00,102.1,102.2,102.1,102.13,87588.0,97.6603,97.7559,97.6603,97.689,87588.0
2018-04-17 12:20:00,102.12,102.17,102.07,102.09,169651.0,97.6794,97.7272,97.6316,97.6507,169651.0
2018-04-17 12:25:00,102.09,102.18,102.07,102.16,46973.0,97.6507,97.7368,97.6316,97.7177,46973.0
2018-04-17 12:30:00,102.16,102.17,102.07,102.07,47314.0,97.7177,97.7272,97.6316,97.6316,47314.0
2018-04-17 12:35:00,102.08,102.1,102.03,102.07,102985.0,97.6411,97.6603,97.5933,97.6316,102985.0
2018-04-17 12:40:00,102.07,102.09,101.99,102.0,115384.0,97.6316,97.6507,97.555,97.5646,115384.0
2018-04-17 12:45:00,102.0,102.11,101.98,102.04,68706.0,97.5646,97.6698,97.5455,97.6029,68706.0
2018-04-17 12:50:00,102.05,102.05,102.0,102.02,75682.0,97.6124,97.6124,97.5646,97.5837,75682.0
2018-04-17 12:55:00,102.03,102.06,102.0,102.04,37451.0,97.5933,97.622,97.5646,97.6029,37451.0
2018-04-17 13:00:00,102.04,102.1,102.0,102.07,65546.0,97.6029,97.6603,97.5646,97.6316,65546.0
2018-04-17 13:05:00,102.07,102.12,102.04,102.09,42430.0,97.6316,97.6794,97.6029,97.6507,42430.0
2018-04-17 13:10:00,102.09,102.12,102.06,102.08,48543.0,97.6507,97.6794,97.622,97.6411,48543.0
2018-04-17 13:15:00,102.08,102.09,101.98,102.01,146490.0,97.6411,97.6507,97.5455,97.5742,146490.0
2018-04-17 13:20:00,102.01,102.06,102.0,102.02,65864.0,97.5742,97.622,97.5646,97.5837,65864.0
2018-04-17 13:25:00,102.02,102.09,102.01,102.08,31393.0,97.5837,97.6507,97.5742,97.6411,31393.0
2018-04-17 13:30:00,102.08,102.14,102.05,102.14,24291.0,97.6411,97.6985,97.6124,97.6985,24291.0
2018-04-17 13:35:00,102.13,102.16,102.11,102.12,29366.0,97.689,97.7177,97.6698,97.6794,29366.0
2018-04-17 13:40:00,102.12,102.16,102.11,102.16,36460.0,97.6794,97.7177,97.6698,97.7177,36460.0
2018-04-17 13:45:00,102.16,102.18,102.14,102.15,58101.0,97.7177,97.7368,97.6985,97.7081,58101.0
2018-04-17 13:50:00,102.15,102.18,102.14,102.16,87883.0,97.7081,97.7368,97.6985,97.7177,87883.0
2018-04-17 13:55:00,102.17,102.2,102.14,102.17,92750.0,97.7272,97.7559,97.6985,97.7272,92750.0
2018-04-17 14:00:00,102.17,102.34,102.15,102.33,74880.0,97.7272,97.8898,97.7081,97.8803,74880.0
2018-04-17 14:05:00,102.34,102.37,102.24,102.3,59706.0,97.8898,97.9185,97.7942,97.8516,59706.0
2018-04-17 14:10:00,102.3,102.3,102.17,102.2,65472.0,97.8516,97.8516,97.7272,97.7559,65472.0
2018-04-17 14:15:00,102.2,102.28,102.17,102.25,57205.0,97.7559,97.8324,97.7272,97.8037,57205.0
2018-04-17 14:20:00,102.23,102.24,102.16,102.21,64469.0,97.7846,97.7942,97.7177,97.7655,64469.0
2018-04-17 14:25:00,102.21,102.38,102.17,102.38,63078.0,97.7655,97.9281,97.7272,97.9281,63078.0
2018-04-17 14:30:00,102.38,102.47,102.35,102.45,67052.0,97.9281,98.0142,97.8994,97.995,67052.0
2018-04-17 14:35:00,102.45,102.53,102.44,102.5,98681.0,97.995,98.0716,97.9855,98.0429,98681.0
2018-04-17 14:40:00,102.49,102.56,102.48,102.54,60504.0,98.0333,98.1003,98.0237,98.0811,60504.0
2018-04-17 14:45:00,102.54,102.55,102.51,102.54,59217.0,98.0811,98.0907,98.0524,98.0811,59217.0
2018-04-17 14:50:00,102.53,102.57,102.48,102.49,103490.0,98.0716,98.1098,98.0237,98.0333,103490.0
2018-04-17 14:55:00,102.5,102.59,102.45,102.47,121506.0,98.0429,98.129,97.995,98.0142,121506.0
2018-04-17 15:00:00,102.46,102.47,102.35,102.42,77521.0,98.0046,98.0142,97.8994,97.9663,77521.0
2018-04-17 15:05:00,102.43,102.52,102.43,102.51,59186.0,97.9759,98.062,97.9759,98.0524,59186.0
2018-04-17 15:10:00,102.5,102.59,102.42,102.42,102892.0,98.0429,98.129,97.9663,97.9663,102892.0
2018-04-17 15:15:00,102.42,102.45,102.36,102.43,116972.0,97.9663,97.995,97.909,97.9759,116972.0
2018-04-17 15:20:00,102.43,102.51,102.43,102.45,71707.0,97.9759,98.0524,97.9759,97.995,71707.0
2018-04-17 15:25:00,102.45,102.51,102.43,102.45,96311.0,97.995,98.0524,97.9759,97.995,96311.0
2018-04-17 15:30:00,102.45,102.51,102.43,102.49,98038.0,97.995,98.0524,97.9759,98.0333,98038.0
2018-04-17 15:35:00,102.5,102.54,102.44,102.44,104659.0,98.0429,98.0811,97.9855,97.9855,104659.0
2018-04-17 15:40:00,102.45,102.51,102.39,102.5,217957.0,97.995,98.0524,97.9377,98.0429,217957.0
2018-04-17 15:45:00,102.49,102.5,102.41,102.46,186014.0,98.0333,98.0429,97.9568,98.0046,186014.0
2018-04-17 15:50:00,102.46,102.48,102.39,102.41,228552.0,98.0046,98.0237,97.9377,97.9568,228552.0
2018-04-17 15:55:00,102.4,102.41,102.17,102.18,416363.0,97.9472,97.9568,97.7272,97.7368,416363.0
2018-04-18 09:30:00,102.67,102.71,102.35,102.6,201828.0,98.2055,98.2437,97.8994,98.1385,201828.0
2018-04-18 09:35:00,102.6,102.67,102.28,102.31,136676.0,98.1385,98.2055,97.8324,97.8611,136676.0
2018-04-18 09:40:00,102.31,102.55,102.23,102.55,108442.0,97.8611,98.0907,97.7846,98.0907,108442.0
2018-04-18 09:45:00,102.56,102.66,102.34,102.51,86164.0,98.1003,98.1959,97.8898,98.0524,86164.0
2018-04-18 09:50:00,102.52,102.53,102.33,102.4,69304.0,98.062,98.0716,97.8803,97.9472,69304.0
2018-04-18 09:55:00,102.4,102.45,102.25,102.25,53918.0,97.9472,97.995,97.8037,97.8037,53918.0
2018-04-18 10:00:00,102.27,102.27,102.04,102.15,93574.0,97.8229,97.8229,97.6029,97.7081,93574.0
2018-04-18 10:05:00,102.14,102.31,102.14,102.23,82689.0,97.6985,97.8611,97.6985,97.7846,82689.0
2018-04-18 10:10:00,102.22,102.23,102.02,102.04,57669.0,97.775,97.7846,97.5837,97.6029,57669.0
2018-04-18 10:15:00,102.04,102.23,102.02,102.19,53032.0,97.6029,97.7846,97.5837,97.7463,53032.0
2018-04-18 10:20:00,102.21,102.22,101.97,102.05,53496.0,97.7655,97.775,97.5359,97.6124,53496.0
2018-04-18 10:25:00,102.03,102.13,101.81,101.93,71108.0,97.5933,97.689,97.3829,97.4977,71108.0
2018-04-18 10:30:00,101.94,101.95,101.84,101.89,29740.0,97.5072,97.5168,97.4116,97.4594,29740.0
2018-04-18 10:35:00,101.87,101.88,101.69,101.7,37724.0,97.4403,97.4498,97.2681,97.2777,37724.0
2018-04-18 10:40:00,101.72,101.89,101.69,101.86,37795.0,97.2968,97.4594,97.2681,97.4307,37795.0
2018-04-18 10:45:00,101.87,101.99,101.83,101.99,31128.0,97.4403,97.555,97.402,97.555,31128.0
2018-04-18 10:50:00,101.98,102.0,101.83,101.83,42051.0,97.5455,97.5646,97.402,97.402,42051.0
2018-04-18 10:55:00,101.83,102.07,101.83,102.05,75715.0,97.402,97.6316,97.402,97.6124,75715.0
2018-04-18 11:00:00,102.06,102.14,101.97,102.05,65621.0,97.622,97.6985,97.5359,97.6124,65621.0
2018-04-18 11:05:00,102.05,102.13,102.0,102.13,46645.0,97.6124,97.689,97.5646,97.689,46645.0
2018-04-18 11:10:00,102.13,102.2,102.11,102.19,55504.0,97.689,97.7559,97.6698,97.7463,55504.0
2018-04-18 11:15:00,102.19,102.2,102.06,102.06,108226.0,97.7463,97.7559,97.622,97.622,108226.0
2018-04-18 11:20:00,102.06,102.18,102.0,102.18,47742.0,97.622,97.7368,97.5646,97.7368,47742.0
2018-04-18 11:25:00,102.19,102.27,102.18,102.22,30193.0,97.7463,97.8229,97.7368,97.775,30193.0
2018-04-18 11:30:00,102.22,102.23,102.03,102.15,37040.0,97.775,97.7846,97.5933,97.7081,37040.0
2018-04-18 11:35:00,102.15,102.2,102.07,102.1,45422.0,97.7081,97.7559,97.6316,97.6603,45422.0
2018-04-18 11:40:00,102.11,102.11,102.0,102.03,30270.0,97.6698,97.6698,97.5646,97.5933,30270.0
2018-04-18 11:45:00,102.01,102.08,101.95,102.08,26138.0,97.5742,97.6411,97.5168,97.6411,26138.0
2018-04-18 11:50:00,102.09,102.12,102.04,102.11,20021.0,97.6507,97.6794,97.6029,97.6698,20021.0
2018-04-18 11:55:00,102.1,102.11,101.98,101.98,30102.0,97.6603,97.6698,97.5455,97.5455,30102.0
2018-04-18 12:00:00,101.98,102.06,101.97,102.04,28629.0,97.5455,97.622,97.5359,97.6029,28629.0
2018-04-18 12:05:00,102.03,102.07,101.96,101.97,32177.0,97.5933,97.6316,97.5264,97.5359,32177.0
2018-04-18 12:10:00,101.97,102.01,101.96,101.98,18819.0,97.5359,97.5742,97.5264,97.5455,18819.0
2018-04-18 12:15:00,101.98,101.98,101.91,101.98,30672.0,97.5455,97.5455,97.4785,97.5455,30672.0
2018-04-18 12:20:00,101.98,101.98,101.85,101.96,27460.0,97.5455,97.5455,97.4211,97.5264,27460.0
2018-04-18 12:25:00,101.96,101.98,101.9,101.94,21128.0,97.5264,97.5455,97.469,97.5072,21128.0
2018-04-18 12:30:00,101.95,101.97,101.91,101.91,18836.0,97.5168,97.5359,97.4785,97.4785,18836.0
2018-04-18 12:35:00,101.9,101.92,101.86,101.88,19583.0,97.469,97.4881,97.4307,97.4498,19583.0
2018-04-18 12:40:00,101.88,101.95,101.87,101.89,23522.0,97.4498,97.5168,97.4403,97.4594,23522.0
2018-04-18 12:45:00,101.88,101.91,101.84,101.89,31680.0,97.4498,97.4785,97.4116,97.4594,31680.0
2018-04-18 12:50:00,101.9,101.95,101.87,101.89,52521.0,97.469,97.5168,97.4403,97.4594,52521.0
2018-04-18 12:55:00,101.89,101.91,101.81,101.82,29216.0,97.4594,97.4785,97.3829,97.3924,29216.0
2018-04-18 13:00:00,101.82,101.88,101.81,101.87,25176.0,97.3924,97.4498,97.3829,97.4403,25176.0
2018-04-18 13:05:00,101.87,101.88,101.83,101.84,18312.0,97.4403,97.4498,97.402,97.4116,18312.0
2018-04-18 13:10:00,101.84,101.98,101.84,101.93,35812.0,97.4116,97.5455,97.4116,97.4977,35812.0
2018-04-18 13:15:00,101.93,101.96,101.92,101.94,22877.0,97.4977,97.5264,97.4881,97.5072,22877.0
2018-04-18 13:20:00,101.94,102.0,101.92,101.93,20245.0,97.5072,97.5646,97.4881,97.4977,20245.0
2018-04-18 13:25:00,101.93,101.95,101.91,101.93,23176.0,97.4977,97.5168,97.4785,97.4977,23176.0
2018-04-18 13:30:00,101.94,101.96,101.87,101.94,26555.0,97.5072,97.5264,97.4403,97.5072,26555.0
2018-04-18 13:35:00,101.93,101.95,101.88,101.89,22624.0,97.4977,97.5168,97.4498,97.4594,22624.0
2018-04-18 13:40:00,101.89,101.93,101.87,101.89,28706.0,97.4594,97.4977,97.4403,97.4594,28706.0
2018-04-18 13:45:00,101.89,101.91,101.85,101.88,20968.0,97.4594,97.4785,97.4211,97.4498,20968.0
2018-04-18 13:50:00,101.88,101.9,101.87,101.89,26946.0,97.4498,97.469,97.4403,97.4594,26946.0
2018-04-18 13:55:00,101.89,101.91,101.82,101.83,44019.0,97.4594,97.4785,97.3924,97.402,44019.0
2018-04-18 14:00:00,101.83,101.83,101.7,101.72,55682.0,97.402,97.402,97.2777,97.2968,55682.0
2018-04-18 14:05:00,101.71,101.82,101.7,101.72,60114.0,97.2872,97.3924,97.2777,97.2968,60114.0
2018-04-18 14:10:00,101.73,101.8,101.72,101.73,56694.0,97.3064,97.3733,97.2968,97.3064,56694.0
2018-04-18 14:15:00,101.74,101.74,101.69,101.7,47559.0,97.3159,97.3159,97.2681,97.2777,47559.0
2018-04-18 14:20:00,101.7,101.73,101.65,101.66,63914.0,97.2777,97.3064,97.2298,97.2394,63914.0
2018-04-18 14:25:00,101.66,101.73,101.64,101.67,50847.0,97.2394,97.3064,97.2203,97.249,50847.0
2018-04-18 14:30:00,101.66,101.68,101.51,101.52,57186.0,97.2394,97.2585,97.0959,97.1055,57186.0
2018-04-18 14:35:00,101.51,101.57,101.49,101.53,70080.0,97.0959,97.1533,97.0768,97.115,70080.0
2018-04-18 14:40:00,101.53,101.58,101.51,101.57,65799.0,97.115,97.1629,97.0959,97.1533,65799.0
2018-04-18 14:45:00,101.57,101.58,101.48,101.53,78621.0,97.1533,97.1629,97.0672,97.115,78621.0
2018-04-18 14:50:00,101.53,101.57,101.52,101.56,68225.0,97.115,97.1533,97.1055,97.1437,68225.0
2018-04-18 14:55:00,101.56,101.59,101.42,101.42,71539.0,97.1437,97.1724,97.0098,97.0098,71539.0
2018-04-18 15:00:00,101.43,101.47,101.36,101.47,61364.0,97.0194,97.0577,96.9524,97.0577,61364.0
2018-04-18 15:05:00,101.47,101.48,101.42,101.42,71687.0,97.0577,97.0672,97.0098,97.0098,71687.0
2018-04-18 15:10:00,101.43,101.54,101.43,101.52,65523.0,97.0194,97.1246,97.0194,97.1055,65523.0
2018-04-18 15:15:00,101.52,101.62,101.51,101.57,85071.0,97.1055,97.2011,97.0959,97.1533,85071.0
2018-04-18 15:20:00,101.57,101.6,101.53,101.54,73507.0,97.1533,97.182,97.115,97.1246,73507.0
2018-04-18 15:25:00,101.54,101.56,101.51,101.51,59511.0,97.1246,97.1437,97.0959,97.0959,59511.0
2018-04-18 15:30:00,101.51,101.53,101.4,101.43,92834.0,97.0959,97.115,96.9907,97.0194,92834.0
2018-04-18 15:35:00,101.44,101.48,101.42,101.45,72964.0,97.029,97.0672,97.0098,97.0385,72964.0
2018-04-18 15:40:00,101.45,101.45,101.35,101.38,110126.0,97.0385,97.0385,96.9429,96.9716,110126.0
2018-04-18 15:45:00,101.37,101.37,101.25,101.28,169547.0,96.962,96.962,96.8472,96.8759,169547.0
2018-04-18 15:50:00,101.27,101.28,101.2,101.25,151474.0,96.8664,96.8759,96.7994,96.8472,151474.0
2018-04-18 15:55:00,101.26,101.27,101.2,101.21,283249.0,96.8568,96.8664,96.7994,96.809,283249.0
2018-04-19 09:30:00,101.0,101.12,100.22,100.24,340582.0,96.6081,96.7229,95.862,95.8811,340582.0
2018-04-19 09:35:00,100.25,100.55,100.24,100.55,178433.0,95.8907,96.1777,95.8811,96.1777,178433.0
2018-04-19 09:40:00,100.56,100.76,100.47,100.5,120187.0,96.1872,96.3785,96.1011,96.1298,120187.0
2018-04-19 09:45:00,100.5,100.67,100.47,100.52,101642.0,96.1298,96.2924,96.1011,96.149,101642.0
2018-04-19 09:50:00,100.52,100.79,100.48,100.73,90054.0,96.149,96.4072,96.1107,96.3498,90054.0
2018-04-19 09:55:00,100.75,100.91,100.63,100.89,76384.0,96.369,96.522,96.2542,96.5029,76384.0
2018-04-19 10:00:00,100.88,100.88,100.68,100.68,84991.0,96.4933,96.4933,96.302,96.302,84991.0
2018-04-19 10:05:00,100.7,101.04,100.7,101.04,132175.0,96.3211,96.6464,96.3211,96.6464,132175.0
2018-04-19 10:10:00,101.04,101.52,100.93,101.52,142599.0,96.6464,97.1055,96.5411,97.1055,142599.0
2018-04-19 10:15:00,101.49,101.5,101.3,101.47,72357.0,97.0768,97.0864,96.8951,97.0577,72357.0
2018-04-19 10:20:00,101.5,101.58,101.25,101.38,122277.0,97.0864,97.1629,96.8472,96.9716,122277.0
2018-04-19 10:25:00,101.38,101.41,101.12,101.16,90684.0,96.9716,97.0003,96.7229,96.7611,90684.0
2018-04-19 10:30:00,101.17,101.4,101.06,101.36,67273.0,96.7707,96.9907,96.6655,96.9524,67273.0
2018-04-19 10:35:00,101.36,101.42,101.24,101.32,77985.0,96.9524,97.0098,96.8377,96.9142,77985.0
2018-04-19 10:40:00,101.32,101.33,101.22,101.23,54257.0,96.9142,96.9237,96.8185,96.8281,54257.0
2018-04-19 10:45:00,101.23,101.38,101.22,101.36,39002.0,96.8281,96.9716,96.8185,96.9524,39002.0
2018-04-19 10:50:00,101.35,101.4,101.19,101.23,50420.0,96.9429,96.9907,96.7898,96.8281,50420.0
2018-04-19 10:55:00,101.23,101.27,101.18,101.27,32485.0,96.8281,96.8664,96.7803,96.8664,32485.0
2018-04-19 11:00:00,101.27,101.29,101.01,101.07,39521.0,96.8664,96.8855,96.6177,96.6751,39521.0
2018-04-19 11:05:00,101.07,101.17,101.05,101.11,25272.0,96.6751,96.7707,96.6559,96.7133,25272.0
2018-04-19 11:10:00,101.12,101.13,101.02,101.13,43654.0,96.7229,96.7324,96.6272,96.7324,43654.0
2018-04-19 11:15:00,101.12,101.13,101.06,101.1,29013.0,96.7229,96.7324,96.6655,96.7037,29013.0
2018-04-19 11:20:00,101.09,101.09,100.93,101.0,44234.0,96.6942,96.6942,96.5411,96.6081,44234.0
2018-04-19 11:25:00,101.0,101.06,100.97,101.06,29474.0,96.6081,96.6655,96.5794,96.6655,29474.0
2018-04-19 11:30:00,101.04,101.09,100.88,100.89,40421.0,96.6464,96.6942,96.4933,96.5029,40421.0
2018-04-19 11:35:00,100.91,101.03,100.89,101.02,72281.0,96.522,96.6368,96.5029,96.6272,72281.0
2018-04-19 11:40:00,101.01,101.03,100.82,100.87,49892.0,96.6177,96.6368,96.4359,96.4837,49892.0
2018-04-19 11:45:00,100.88,100.91,100.82,100.87,35804.0,96.4933,96.522,96.4359,96.4837,35804.0
2018-04-19 11:50:00,100.88,100.89,100.57,100.58,66168.0,96.4933,96.5029,96.1968,96.2064,66168.0
2018-04-19 11:55:00,100.56,100.66,100.52,100.52,43464.0,96.1872,96.2829,96.149,96.149,43464.0
2018-04-19 12:00:00,100.52,100.66,100.48,100.6,45332.0,96.149,96.2829,96.1107,96.2255,45332.0
2018-04-19 12:05:00,100.62,100.62,100.45,100.5,48888.0,96.2446,96.2446,96.082,96.1298,48888.0
2018-04-19 12:10:00,100.5,100.54,100.44,100.49,28848.0,96.1298,96.1681,96.0724,96.1203,28848.0
2018-04-19 12:15:00,100.48,100.59,100.45,100.57,66219.0,96.1107,96.2159,96.082,96.1968,66219.0
2018-04-19 12:20:00,100.57,100.8,100.56,100.73,151878.0,96.1968,96.4168,96.1872,96.3498,151878.0
2018-04-19 12:25:00,100.73,100.73,100.52,100.57,44766.0,96.3498,96.3498,96.149,96.1968,44766.0
2018-04-19 12:30:00,100.55,100.67,100.54,100.67,28939.0,96.1777,96.2924,96.1681,96.2924,28939.0
2018-04-19 12:35:00,100.65,100.73,100.6,100.67,33263.0,96.2733,96.3498,96.2255,96.2924,33263.0
2018-04-19 12:40:00,100.67,100.67,100.57,100.63,37047.0,96.2924,96.2924,96.1968,96.2542,37047.0
2018-04-19 12:45:00,100.62,100.7,100.58,100.63,65911.0,96.2446,96.3211,96.2064,96.2542,65911.0
2018-04-19 12:50:00,100.63,100.65,100.54,100.59,27756.0,96.2542,96.2733,96.1681,96.2159,27756.0
2018-04-19 12:55:00,100.58,100.7,100.57,100.61,45104.0,96.2064,96.3211,96.1968,96.2351,45104.0
2018-04-19 13:00:00,100.61,100.62,100.52,100.52,27106.0,96.2351,96.2446,96.149,96.149,27106.0
2018-04-19 13:05:00,100.51,100.58,100.47,100.52,34013.0,96.1394,96.2064,96.1011,96.149,34013.0
2018-04-19 13:10:00,100.52,100.52,100.45,100.52,30174.0,96.149,96.149,96.082,96.149,30174.0
2018-04-19 13:15:00,100.52,100.61,100.49,100.52,39770.0,96.149,96.2351,96.1203,96.149,39770.0
2018-04-19 13:20:00,100.52,100.55,100.47,100.48,27555.0,96.149,96.1777,96.1011,96.1107,27555.0
2018-04-19 13:25:00,100.49,100.5,100.44,100.48,25690.0,96.1203,96.1298,96.0724,96.1107,25690.0
2018-04-19 13:30:00,100.49,100.59,100.46,100.46,28417.0,96.1203,96.2159,96.0916,96.0916,28417.0
2018-04-19 13:35:00,100.45,100.53,100.37,100.5,85675.0,96.082,96.1585,96.0055,96.1298,85675.0
2018-04-19 13:40:00,100.49,100.49,100.42,100.46,22555.0,96.1203,96.1203,96.0533,96.0916,22555.0
2018-04-19 13:45:00,100.47,100.54,100.47,100.53,44425.0,96.1011,96.1681,96.1011,96.1585,44425.0
2018-04-19 13:50:00,100.53,100.57,100.5,100.56,32751.0,96.1585,96.1968,96.1298,96.1872,32751.0
2018-04-19 13:55:00,100.56,100.58,100.54,100.56,42248.0,96.1872,96.2064,96.1681,96.1872,42248.0
2018-04-19 14:00:00,100.55,100.64,100.53,100.57,88177.0,96.1777,96.2637,96.1585,96.1968,88177.0
2018-04-19 14:05:00,100.56,100.57,100.49,100.53,54154.0,96.1872,96.1968,96.1203,96.1585,54154.0
2018-04-19 14:10:00,100.53,100.62,100.5,100.53,55461.0,96.1585,96.2446,96.1298,96.1585,55461.0
2018-04-19 14:15:00,100.52,100.59,100.5,100.54,46884.0,96.149,96.2159,96.1298,96.1681,46884.0
2018-04-19 14:20:00,100.55,100.57,100.47,100.49,49753.0,96.1777,96.1968,96.1011,96.1203,49753.0
2018-04-19 14:25:00,100.48,100.58,100.44,100.57,43012.0,96.1107,96.2064,96.0724,96.1968,43012.0
2018-04-19 14:30:00,100.55,100.62,100.53,100.6,28764.0,96.1777,96.2446,96.1585,96.2255,28764.0
2018-04-19 14:35:00,100.59,100.69,100.5,100.67,35918.0,96.2159,96.3116,96.1298,96.2924,35918.0
2018-04-19 14:40:00,100.67,100.7,100.57,100.59,76342.0,96.2924,96.3211,96.1968,96.2159,76342.0
2018-04-19 14:45:00,100.59,100.61,100.52,100.54,63812.0,96.2159,96.2351,96.149,96.1681,63812.0
2018-04-19 14:50:00,100.53,100.59,100.48,100.53,58352.0,96.1585,96.2159,96.1107,96.1585,58352.0
2018-04-19 14:55:00,100.53,100.59,100.51,100.55,56602.0,96.1585,96.2159,96.1394,96.1777,56602.0
2018-04-19 15:00:00,100.56,100.68,100.51,100.62,65619.0,96.1872,96.302,96.1394,96.2446,65619.0
2018-04-19 15:05:00,100.62,100.73,100.61,100.73,41492.0,96.2446,96.3498,96.2351,96.3498,41492.0
2018-04-19 15:10:00,100.73,100.77,100.69,100.73,38583.0,96.3498,96.3881,96.3116,96.3498,38583.0
2018-04-19 15:15:00,100.72,100.76,100.7,100.73,53146.0,96.3403,96.3785,96.3211,96.3498,53146.0
2018-04-19 15:20:00,100.73,100.76,100.63,100.7,52451.0,96.3498,96.3785,96.2542,96.3211,52451.0
2018-04-19 15:25:00,100.71,100.72,100.64,100.64,36867.0,96.3307,96.3403,96.2637,96.2637,36867.0
2018-04-19 15:30:00,100.64,100.79,100.59,100.79,89633.0,96.2637,96.4072,96.2159,96.4072,89633.0
2018-04-19 15:35:00,100.79,101.07,100.78,100.95,101506.0,96.4072,96.6751,96.3977,96.5603,101506.0
2018-04-19 15:40:00,100.96,101.0,100.85,100.93,114794.0,96.5698,96.6081,96.4646,96.5411,114794.0
2018-04-19 15:45:00,100.92,100.96,100.79,100.79,103143.0,96.5316,96.5698,96.4072,96.4072,103143.0
2018-04-19 15:50:00,100.81,100.86,100.72,100.77,250522.0,96.4264,96.4742,96.3403,96.3881,250522.0
2018-04-19 15:55:00,100.77,100.89,100.76,100.87,328876.0,96.3881,96.5029,96.3785,96.4837,328876.0
2018-04-20 09:30:00,101.18,101.4,101.08,101.12,591559.0,96.7803,96.9907,96.6846,96.7229,591559.0
2018-04-20 09:35:00,101.09,101.11,100.71,100.87,81008.0,96.6942,96.7133,96.3307,96.4837,81008.0
2018-04-20 09:40:00,100.88,100.93,100.67,100.88,136283.0,96.4933,96.5411,96.2924,96.4933,136283.0
2018-04-20 09:45:00,100.87,100.9,100.72,100.78,64691.0,96.4837,96.5124,96.3403,96.3977,64691.0
2018-04-20 09:50:00,100.81,100.82,100.6,100.69,44924.0,96.4264,96.4359,96.2255,96.3116,44924.0
2018-04-20 09:55:00,100.69,100.9,100.65,100.88,64228.0,96.3116,96.5124,96.2733,96.4933,64228.0
2018-04-20 10:00:00,100.89,101.08,100.86,100.89,84691.0,96.5029,96.6846,96.4742,96.5029,84691.0
2018-04-20 10:05:00,100.91,100.91,100.78,100.83,38901.0,96.522,96.522,96.3977,96.4455,38901.0
2018-04-20 10:10:00,100.82,100.89,100.79,100.87,35863.0,96.4359,96.5029,96.4072,96.4837,35863.0
2018-04-20 10:15:00,100.85,100.88,100.69,100.69,41547.0,96.4646,96.4933,96.3116,96.3116,41547.0
2018-04-20 10:20:00,100.69,100.81,100.69,100.74,31787.0,96.3116,96.4264,96.3116,96.3594,31787.0
2018-04-20 10:25:00,100.74,100.77,100.64,100.76,37346.0,96.3594,96.3881,96.2637,96.3785,37346.0
2018-04-20 10:30:00,100.77,100.8,100.56,100.57,62409.0,96.3881,96.4168,96.1872,96.1968,62409.0
2018-04-20 10:35:00,100.57,100.67,100.48,100.67,41925.0,96.1968,96.2924,96.1107,96.2924,41925.0
2018-04-20 10:40:00,100.64,100.66,100.54,100.61,50650.0,96.2637,96.2829,96.1681,96.2351,50650.0
2018-04-20 10:45:00,100.59,100.67,100.53,100.55,26800.0,96.2159,96.2924,96.1585,96.1777,26800.0
2018-04-20 10:50:00,100.55,100.59,100.39,100.45,29110.0,96.1777,96.2159,96.0246,96.082,29110.0
2018-04-20 10:55:00,100.44,100.53,100.41,100.52,26680.0,96.0724,96.1585,96.0438,96.149,26680.0
2018-04-20 11:00:00,100.51,100.55,100.4,100.47,30987.0,96.1394,96.1777,96.0342,96.1011,30987.0
2018-04-20 11:05:00,100.47,100.5,100.37,100.37,29247.0,96.1011,96.1298,96.0055,96.0055,29247.0
2018-04-20 11:10:00,100.37,100.4,100.22,100.26,62978.0,96.0055,96.0342,95.862,95.9003,62978.0
2018-04-20 11:15:00,100.26,100.46,100.26,100.45,47283.0,95.9003,96.0916,95.9003,96.082,47283.0
2018-04-20 11:20:00,100.46,100.47,100.32,100.34,40387.0,96.0916,96.1011,95.9577,95.9768,40387.0
2018-04-20 11:25:00,100.34,100.38,100.22,100.23,33362.0,95.9768,96.0151,95.862,95.8716,33362.0
2018-04-20 11:30:00,100.24,100.4,100.23,100.38,37787.0,95.8811,96.0342,95.8716,96.0151,37787.0
2018-04-20 11:35:00,100.38,100.5,100.37,100.45,56659.0,96.0151,96.1298,96.0055,96.082,56659.0
2018-04-20 11:40:00,100.46,100.59,100.45,100.49,35286.0,96.0916,96.2159,96.082,96.1203,35286.0
2018-04-20 11:45:00,100.48,100.5,100.3,100.3,53700.0,96.1107,96.1298,95.9385,95.9385,53700.0
2018-04-20 11:50:00,100.3,100.32,100.19,100.21,76093.0,95.9385,95.9577,95.8333,95.8524,76093.0
2018-04-20 11:55:00,100.21,100.28,100.15,100.2,37035.0,95.8524,95.9194,95.7951,95.8429,37035.0
2018-04-20 12:00:00,100.21,100.25,100.08,100.17,69157.0,95.8524,95.8907,95.7281,95.8142,69157.0
2018-04-20 12:05:00,100.16,100.3,100.13,100.25,29173.0,95.8046,95.9385,95.7759,95.8907,29173.0
2018-04-20 12:10:00,100.23,100.25,100.14,100.15,33314.0,95.8716,95.8907,95.7855,95.7951,33314.0
2018-04-20 12:15:00,100.16,100.27,100.14,100.15,28021.0,95.8046,95.9098,95.7855,95.7951,28021.0
2018-04-20 12:20:00,100.15,100.25,100.15,100.2,16286.0,95.7951,95.8907,95.7951,95.8429,16286.0
2018-04-20 12:25:00,100.21,100.31,100.2,100.23,28237.0,95.8524,95.9481,95.8429,95.8716,28237.0
2018-04-20 12:30:00,100.22,100.22,100.06,100.17,38223.0,95.862,95.862,95.709,95.8142,38223.0
2018-04-20 12:35:00,100.17,100.24,100.04,100.06,38107.0,95.8142,95.8811,95.6898,95.709,38107.0
2018-04-20 12:40:00,100.06,100.12,100.04,100.12,23581.0,95.709,95.7664,95.6898,95.7664,23581.0
2018-04-20 12:45:00,100.1,100.17,100.01,100.06,23151.0,95.7472,95.8142,95.6611,95.709,23151.0
2018-04-20 12:50:00,100.06,100.1,100.01,100.09,19572.0,95.709,95.7472,95.6611,95.7377,19572.0
2018-04-20 12:55:00,100.09,100.11,100.02,100.05,26492.0,95.7377,95.7568,95.6707,95.6994,26492.0
2018-04-20 13:00:00,100.04,100.1,99.98,100.0,51530.0,95.6898,95.7472,95.6324,95.6516,51530.0
2018-04-20 13:05:00,100.03,100.06,99.93,99.99,32176.0,95.6803,95.709,95.5846,95.642,32176.0
2018-04-20 13:10:00,100.0,100.17,99.96,100.15,30388.0,95.6516,95.8142,95.6133,95.7951,30388.0
2018-04-20 13:15:00,100.15,100.27,100.13,100.23,33682.0,95.7951,95.9098,95.7759,95.8716,33682.0
2018-04-20 13:20:00,100.24,100.29,100.15,100.16,42728.0,95.8811,95.929,95.7951,95.8046,42728.0
2018-04-20 13:25:00,100.17,100.34,100.13,100.31,54512.0,95.8142,95.9768,95.7759,95.9481,54512.0
2018-04-20 13:30:00,100.3,100.32,100.14,100.15,22561.0,95.9385,95.9577,95.7855,95.7951,22561.0
2018-04-20 13:35:00,100.15,100.34,100.15,100.26,31304.0,95.7951,95.9768,95.7951,95.9003,31304.0
2018-04-20 13:40:00,100.26,100.31,100.23,100.23,25480.0,95.9003,95.9481,95.8716,95.8716,25480.0
2018-04-20 13:45:00,100.23,100.3,100.22,100.28,27742.0,95.8716,95.9385,95.862,95.9194,27742.0
2018-04-20 13:50:00,100.28,100.35,100.27,100.33,36820.0,95.9194,95.9864,95.9098,95.9672,36820.0
2018-04-20 13:55:00,100.33,100.38,100.26,100.29,28899.0,95.9672,96.0151,95.9003,95.929,28899.0
2018-04-20 14:00:00,100.29,100.34,100.25,100.33,24554.0,95.929,95.9768,95.8907,95.9672,24554.0
2018-04-20 14:05:00,100.34,100.37,100.3,100.36,31988.0,95.9768,96.0055,95.9385,95.9959,31988.0
2018-04-20 14:10:00,100.35,100.36,100.29,100.32,50590.0,95.9864,95.9959,95.929,95.9577,50590.0
2018-04-20 14:15:00,100.33,100.36,100.28,100.3,28495.0,95.9672,95.9959,95.9194,95.9385,28495.0
2018-04-20 14:20:00,100.3,100.3,100.18,100.26,50367.0,95.9385,95.9385,95.8238,95.9003,50367.0
2018-04-20 14:25:00,100.25,100.27,100.2,100.26,31812.0,95.8907,95.9098,95.8429,95.9003,31812.0
2018-04-20 14:30:00,100.24,100.26,100.1,100.12,32749.0,95.8811,95.9003,95.7472,95.7664,32749.0
2018-04-20 14:35:00,100.12,100.18,100.07,100.15,27659.0,95.7664,95.8238,95.7185,95.7951,27659.0
2018-04-20 14:40:00,100.14,100.2,100.13,100.16,31910.0,95.7855,95.8429,95.7759,95.8046,31910.0
2018-04-20 14:45:00,100.16,100.19,100.1,100.15,24286.0,95.8046,95.8333,95.7472,95.7951,24286.0
2018-04-20 14:50:00,100.14,100.19,100.07,100.18,37115.0,95.7855,95.8333,95.7185,95.8238,37115.0
2018-04-20 14:55:00,100.18,100.25,100.18,100.21,50218.0,95.8238,95.8907,95.8238,95.8524,50218.0
2018-04-20 15:00:00,100.21,100.21,100.1,100.13,47788.0,95.8524,95.8524,95.7472,95.7759,47788.0
2018-04-20 15:05:00,100.12,100.12,99.93,99.94,55815.0,95.7664,95.7664,95.5846,95.5942,55815.0
2018-04-20 15:10:00,99.94,100.03,99.92,100.02,47748.0,95.5942,95.6803,95.5751,95.6707,47748.0
2018-04-20 15:15:00,100.01,100.02,99.9,99.94,65274.0,95.6611,95.6707,95.5559,95.5942,65274.0
2018-04-20 15:20:00,99.95,100.09,99.94,100.09,54192.0,95.6038,95.7377,95.5942,95.7377,54192.0
2018-04-20 15:25:00,100.09,100.14,100.05,100.12,44342.0,95.7377,95.7855,95.6994,95.7664,44342.0
2018-04-20 15:30:00,100.11,100.14,100.04,100.09,66484.0,95.7568,95.7855,95.6898,95.7377,66484.0
2018-04-20 15:35:00,100.08,100.2,100.06,100.17,67136.0,95.7281,95.8429,95.709,95.8142,67136.0
2018-04-20 15:40:00,100.16,100.19,100.06,100.07,83971.0,95.8046,95.8333,95.709,95.7185,83971.0
2018-04-20 15:45:00,100.08,100.17,100.04,100.14,106563.0,95.7281,95.8142,95.6898,95.7855,106563.0
2018-04-20 15:50:00,100.14,100.17,100.05,100.12,150205.0,95.7855,95.8142,95.6994,95.7664,150205.0
2018-04-20 15:55:00,100.12,100.26,100.11,100.23,325314.0,95.7664,95.9003,95.7568,95.8716,325314.0
2018-04-23 09:30:00,100.55,100.72,100.08,100.2,153796.0,96.1777,96.3403,95.7281,95.8429,153796.0
2018-04-23 09:35:00,100.2,100.21,99.77,99.87,107058.0,95.8429,95.8524,95.4316,95.5272,107058.0
2018-04-23 09:40:00,99.9,100.05,99.83,99.87,62019.0,95.5559,95.6994,95.489,95.5272,62019.0
2018-04-23 09:45:00,99.88,99.89,99.53,99.73,149216.0,95.5368,95.5464,95.202,95.3933,149216.0
2018-04-23 09:50:00,99.75,99.83,99.67,99.72,62178.0,95.4125,95.489,95.3359,95.3838,62178.0
2018-04-23 09:55:00,99.73,100.02,99.7,100.0,73778.0,95.3933,95.6707,95.3646,95.6516,73778.0
2018-04-23 10:00:00,100.01,100.08,99.87,100.02,64599.0,95.6611,95.7281,95.5272,95.6707,64599.0
2018-04-23 10:05:00,100.06,100.09,99.8,99.84,60179.0,95.709,95.7377,95.4603,95.4985,60179.0
2018-04-23 10:10:00,99.84,100.11,99.83,100.08,128241.0,95.4985,95.7568,95.489,95.7281,128241.0
2018-04-23 10:15:00,100.08,100.17,100.04,100.16,40079.0,95.7281,95.8142,95.6898,95.8046,40079.0
2018-04-23 10:20:00,100.16,100.23,100.14,100.17,32615.0,95.8046,95.8716,95.7855,95.8142,32615.0
2018-04-23 10:25:00,100.16,100.25,100.13,100.19,67200.0,95.8046,95.8907,95.7759,95.8333,67200.0
2018-04-23 10:30:00,100.21,100.26,100.05,100.15,31075.0,95.8524,95.9003,95.6994,95.7951,31075.0
2018-04-23 10:35:00,100.14,100.17,100.02,100.11,60025.0,95.7855,95.8142,95.6707,95.7568,60025.0
2018-04-23 10:40:00,100.11,100.23,100.09,100.16,56447.0,95.7568,95.8716,95.7377,95.8046,56447.0
2018-04-23 10:45:00,100.19,100.19,100.15,100.16,26856.0,95.8333,95.8333,95.7951,95.8046,26856.0
2018-04-23 10:50:00,100.16,100.22,100.1,100.14,33888.0,95.8046,95.862,95.7472,95.7855,33888.0
2018-04-23 10:55:00,100.15,100.2,100.13,100.16,27820.0,95.7951,95.8429,95.7759,95.8046,27820.0
2018-04-23 11:00:00,100.17,100.2,100.09,100.2,34267.0,95.8142,95.8429,95.7377,95.8429,34267.0
2018-04-23 11:05:00,100.19,100.28,100.17,100.28,29874.0,95.8333,95.9194,95.8142,95.9194,29874.0
2018-04-23 11:10:00,100.28,100.48,100.28,100.47,39550.0,95.9194,96.1107,95.9194,96.1011,39550.0
2018-04-23 11:15:00,100.48,100.49,100.32,100.32,55962.0,96.1107,96.1203,95.9577,95.9577,55962.0
2018-04-23 11:20:00,100.34,100.38,100.31,100.36,35310.0,95.9768,96.0151,95.9481,95.9959,35310.0
2018-04-23 11:25:00,100.35,100.35,100.23,100.26,26016.0,95.9864,95.9864,95.8716,95.9003,26016.0
2018-04-23 11:30:00,100.26,100.3,100.19,100.19,17996.0,95.9003,95.9385,95.8333,95.8333,17996.0
2018-04-23 11:35:00,100.19,100.22,100.16,100.19,17460.0,95.8333,95.862,95.8046,95.8333,17460.0
2018-04-23 11:40:00,100.21,100.28,100.2,100.27,19045.0,95.8524,95.9194,95.8429,95.9098,19045.0
2018-04-23 11:45:00,100.28,100.28,100.21,100.23,30473.0,95.9194,95.9194,95.8524,95.8716,30473.0
2018-04-23 11:50:00,100.22,100.25,100.17,100.2,24110.0,95.862,95.8907,95.8142,95.8429,24110.0
2018-04-23 11:55:00,100.2,100.22,100.14,100.16,18851.0,95.8429,95.862,95.7855,95.8046,18851.0
2018-04-23 12:00:00,100.15,100.24,100.15,100.24,20548.0,95.7951,95.8811,95.7951,95.8811,20548.0
2018-04-23 12:05:00,100.22,100.26,100.2,100.26,22507.0,95.862,95.9003,95.8429,95.9003,22507.0
2018-04-23 12:10:00,100.26,100.27,100.19,100.2,34834.0,95.9003,95.9098,95.8333,95.8429,34834.0
2018-04-23 12:15:00,100.19,100.27,100.18,100.2,23183.0,95.8333,95.9098,95.8238,95.8429,23183.0
2018-04-23 12:20:00,100.21,100.29,100.18,100.26,23000.0,95.8524,95.929,95.8238,95.9003,23000.0
2018-04-23 12:25:00,100.26,100.27,100.23,100.25,14171.0,95.9003,95.9098,95.8716,95.8907,14171.0
2018-04-23 12:30:00,100.25,100.28,100.21,100.23,10349.0,95.8907,95.9194,95.8524,95.8716,10349.0
2018-04-23 12:35:00,100.24,100.31,100.21,100.28,20583.0,95.8811,95.9481,95.8524,95.9194,20583.0
2018-04-23 12:40:00,100.27,100.34,100.24,100.27,17728.0,95.9098,95.9768,95.8811,95.9098,17728.0
2018-04-23 12:45:00,100.28,100.33,100.16,100.17,36202.0,95.9194,95.9672,95.8046,95.8142,36202.0
2018-04-23 12:50:00,100.17,100.2,100.12,100.17,27255.0,95.8142,95.8429,95.7664,95.8142,27255.0
2018-04-23 12:55:00,100.17,100.23,100.11,100.22,55465.0,95.8142,95.8716,95.7568,95.862,55465.0
2018-04-23 13:00:00,100.21,100.32,100.18,100.32,24054.0,95.8524,95.9577,95.8238,95.9577,24054.0
2018-04-23 13:05:00,100.32,100.34,100.27,100.29,16980.0,95.9577,95.9768,95.9098,95.929,16980.0
2018-04-23 13:10:00,100.29,100.35,100.29,100.32,18932.0,95.929,95.9864,95.929,95.9577,18932.0
2018-04-23 13:15:00,100.31,100.33,100.25,100.29,23589.0,95.9481,95.9672,95.8907,95.929,23589.0
2018-04-23 13:20:00,100.31,100.32,100.23,100.23,24747.0,95.9481,95.9577,95.8716,95.8716,24747.0
2018-04-23 13:25:00,100.23,100.37,100.23,100.32,22917.0,95.8716,96.0055,95.8716,95.9577,22917.0
2018-04-23 13:30:00,100.33,100.36,100.27,100.29,20923.0,95.9672,95.9959,95.9098,95.929,20923.0
2018-04-23 13:35:00,100.29,100.32,100.27,100.28,24581.0,95.929,95.9577,95.9098,95.9194,24581.0
2018-04-23 13:40:00,100.28,100.3,100.22,100.26,17615.0,95.9194,95.9385,95.862,95.9003,17615.0
2018-04-23 13:45:00,100.25,100.3,100.24,100.25,31087.0,95.8907,95.9385,95.8811,95.8907,31087.0
2018-04-23 13:50:00,100.26,100.3,100.24,100.27,37061.0,95.9003,95.9385,95.8811,95.9098,37061.0
2018-04-23 13:55:00,100.28,100.3,100.27,100.28,36793.0,95.9194,95.9385,95.9098,95.9194,36793.0
2018-04-23 14:00:00,100.29,100.29,100.17,100.17,37175.0,95.929,95.929,95.8142,95.8142,37175.0
2018-04-23 14:05:00,100.18,100.19,100.01,100.06,55916.0,95.8238,95.8333,95.6611,95.709,55916.0
2018-04-23 14:10:00,100.05,100.08,99.97,99.98,57089.0,95.6994,95.7281,95.6229,95.6324,57089.0
2018-04-23 14:15:00,99.97,100.03,99.97,100.02,44380.0,95.6229,95.6803,95.6229,95.6707,44380.0
2018-04-23 14:20:00,100.03,100.03,99.9,99.95,52692.0,95.6803,95.6803,95.5559,95.6038,52692.0
2018-04-23 14:25:00,99.96,100.04,99.9,100.01,34394.0,95.6133,95.6898,95.5559,95.6611,34394.0
2018-04-23 14:30:00,100.0,100.01,99.9,99.9,32047.0,95.6516,95.6611,95.5559,95.5559,32047.0
2018-04-23 14:35:00,99.91,99.97,99.9,99.93,38503.0,95.5655,95.6229,95.5559,95.5846,38503.0
2018-04-23 14:40:00,99.92,100.08,99.91,100.07,29097.0,95.5751,95.7281,95.5655,95.7185,29097.0
2018-04-23 14:45:00,100.07,100.08,99.98,100.01,24675.0,95.7185,95.7281,95.6324,95.6611,24675.0
2018-04-23 14:50:00,100.0,100.02,99.9,99.93,31233.0,95.6516,95.6707,95.5559,95.5846,31233.0
2018-04-23 14:55:00,99.92,100.0,99.87,99.99,31526.0,95.5751,95.6516,95.5272,95.642,31526.0
2018-04-23 15:00:00,99.97,100.15,99.95,100.13,31156.0,95.6229,95.7951,95.6038,95.7759,31156.0
2018-04-23 15:05:00,100.14,100.14,100.06,100.07,44697.0,95.7855,95.7855,95.709,95.7185,44697.0
2018-04-23 15:10:00,100.08,100.12,100.04,100.06,35777.0,95.7281,95.7664,95.6898,95.709,35777.0
2018-04-23 15:15:00,100.07,100.07,99.96,100.0,62961.0,95.7185,95.7185,95.6133,95.6516,62961.0
2018-04-23 15:20:00,100.0,100.08,99.95,99.98,71296.0,95.6516,95.7281,95.6038,95.6324,71296.0
2018-04-23 15:25:00,99.97,100.05,99.96,100.02,39223.0,95.6229,95.6994,95.6133,95.6707,39223.0
2018-04-23 15:30:00,100.02,100.07,100.0,100.01,64718.0,95.6707,95.7185,95.6516,95.6611,64718.0
2018-04-23 15:35:00,100.0,100.04,99.95,99.97,54350.0,95.6516,95.6898,95.6038,95.6229,54350.0
2018-04-23 15:40:00,99.97,100.09,99.93,100.09,61991.0,95.6229,95.7377,95.5846,95.7377,61991.0
2018-04-23 15:45:00,100.1,100.17,100.05,100.07,115007.0,95.7472,95.8142,95.6994,95.7185,115007.0
2018-04-23 15:50:00,100.07,100.16,100.06,100.15,107326.0,95.7185,95.8046,95.709,95.7951,107326.0
2018-04-23 15:55:00,100.15,100.22,100.1,100.16,296912.0,95.7951,95.862,95.7472,95.8046,296912.0
2018-04-24 09:30:00,100.58,100.85,100.58,100.77,147202.0,96.2064,96.4646,96.2064,96.3881,147202.0
2018-04-24 09:35:00,100.76,100.79,100.39,100.47,46827.0,96.3785,96.4072,96.0246,96.1011,46827.0
2018-04-24 09:40:00,100.48,100.65,100.4,100.5,49308.0,96.1107,96.2733,96.0342,96.1298,49308.0
2018-04-24 09:45:00,100.49,100.61,100.44,100.45,67036.0,96.1203,96.2351,96.0724,96.082,67036.0
2018-04-24 09:50:00,100.45,100.47,100.19,100.21,45323.0,96.082,96.1011,95.8333,95.8524,45323.0
2018-04-24 09:55:00,100.2,100.24,100.01,100.19,68784.0,95.8429,95.8811,95.6611,95.8333,68784.0
2018-04-24 10:00:00,100.19,100.22,100.06,100.17,74471.0,95.8333,95.862,95.709,95.8142,74471.0
2018-04-24 10:05:00,100.16,100.19,100.06,100.06,55302.0,95.8046,95.8333,95.709,95.709,55302.0
2018-04-24 10:10:00,100.07,100.16,99.91,99.91,50872.0,95.7185,95.8046,95.5655,95.5655,50872.0
2018-04-24 10:15:00,99.91,100.0,99.84,99.91,86557.0,95.5655,95.6516,95.4985,95.5655,86557.0
2018-04-24 10:20:00,99.91,100.01,99.81,99.82,59444.0,95.5655,95.6611,95.4698,95.4794,59444.0
2018-04-24 10:25:00,99.83,99.9,99.83,99.85,76688.0,95.489,95.5559,95.489,95.5081,76688.0
2018-04-24 10:30:00,99.84,99.91,99.7,99.74,57921.0,95.4985,95.5655,95.3646,95.4029,57921.0
2018-04-24 10:35:00,99.74,99.98,99.73,99.97,62043.0,95.4029,95.6324,95.3933,95.6229,62043.0
2018-04-24 10:40:00,99.96,100.11,99.92,100.01,52101.0,95.6133,95.7568,95.5751,95.6611,52101.0
2018-04-24 10:45:00,100.02,100.16,99.99,100.11,37935.0,95.6707,95.8046,95.642,95.7568,37935.0
2018-04-24 10:50:00,100.11,100.24,100.1,100.13,44614.0,95.7568,95.8811,95.7472,95.7759,44614.0
2018-04-24 10:55:00,100.11,100.14,100.01,100.03,50038.0,95.7568,95.7855,95.6611,95.6803,50038.0
2018-04-24 11:00:00,100.03,100.11,99.96,100.0,71907.0,95.6803,95.7568,95.6133,95.6516,71907.0
2018-04-24 11:05:00,100.01,100.01,99.89,99.98,48481.0,95.6611,95.6611,95.5464,95.6324,48481.0
2018-04-24 11:10:00,99.98,100.1,99.97,100.09,51941.0,95.6324,95.7472,95.6229,95.7377,51941.0
2018-04-24 11:15:00,100.08,100.13,99.98,100.11,53175.0,95.7281,95.7759,95.6324,95.7568,53175.0
2018-04-24 11:20:00,100.11,100.28,100.11,100.15,57481.0,95.7568,95.9194,95.7568,95.7951,57481.0
2018-04-24 11:25:00,100.15,100.26,100.14,100.18,54964.0,95.7951,95.9003,95.7855,95.8238,54964.0
2018-04-24 11:30:00,100.19,100.22,100.04,100.1,49521.0,95.8333,95.862,95.6898,95.7472,49521.0
2018-04-24 11:35:00,100.11,100.12,100.06,100.08,42419.0,95.7568,95.7664,95.709,95.7281,42419.0
2018-04-24 11:40:00,100.1,100.21,100.1,100.17,41120.0,95.7472,95.8524,95.7472,95.8142,41120.0
2018-04-24 11:45:00,100.17,100.23,100.06,100.13,33963.0,95.8142,95.8716,95.709,95.7759,33963.0
2018-04-24 11:50:00,100.14,100.19,100.07,100.08,37103.0,95.7855,95.8333,95.7185,95.7281,37103.0
2018-04-24 11:55:00,100.09,100.19,100.01,100.03,54263.0,95.7377,95.8333,95.6611,95.6803,54263.0
2018-04-24 12:00:00,100.01,100.06,99.94,100.02,31489.0,95.6611,95.709,95.5942,95.6707,31489.0
2018-04-24 12:05:00,100.01,100.06,99.8,99.8,87093.0,95.6611,95.709,95.4603,95.4603,87093.0
2018-04-24 12:10:00,99.81,99.89,99.77,99.81,35417.0,95.4698,95.5464,95.4316,95.4698,35417.0
2018-04-24 12:15:00,99.81,99.82,99.56,99.63,59184.0,95.4698,95.4794,95.2307,95.2977,59184.0
2018-04-24 12:20:00,99.63,99.76,99.6,99.75,41645.0,95.2977,95.422,95.269,95.4125,41645.0
2018-04-24 12:25:00,99.73,99.74,99.59,99.69,41502.0,95.3933,95.4029,95.2594,95.3551,41502.0
2018-04-24 12:30:00,99.69,99.75,99.63,99.65,55208.0,95.3551,95.4125,95.2977,95.3168,55208.0
2018-04-24 12:35:00,99.66,99.7,99.49,99.58,121454.0,95.3264,95.3646,95.1638,95.2498,121454.0
2018-04-24 12:40:00,99.57,99.68,99.54,99.55,91559.0,95.2403,95.3455,95.2116,95.2211,91559.0
2018-04-24 12:45:00,99.54,99.71,99.53,99.71,57492.0,95.2116,95.3742,95.202,95.3742,57492.0
2018-04-24 12:50:00,99.71,99.78,99.63,99.63,46625.0,95.3742,95.4411,95.2977,95.2977,46625.0
2018-04-24 12:55:00,99.64,99.64,99.48,99.48,77583.0,95.3072,95.3072,95.1542,95.1542,77583.0
2018-04-24 13:00:00,99.48,99.62,99.47,99.62,44755.0,95.1542,95.2881,95.1446,95.2881,44755.0
2018-04-24 13:05:00,99.61,99.62,99.51,99.6,75163.0,95.2785,95.2881,95.1829,95.269,75163.0
2018-04-24 13:10:00,99.6,99.63,99.5,99.59,64647.0,95.269,95.2977,95.1733,95.2594,64647.0
2018-04-24 13:15:00,99.59,99.68,99.46,99.5,53532.0,95.2594,95.3455,95.1351,95.1733,53532.0
2018-04-24 13:20:00,99.51,99.56,99.38,99.48,65549.0,95.1829,95.2307,95.0585,95.1542,65549.0
2018-04-24 13:25:00,99.47,99.55,99.46,99.53,61389.0,95.1446,95.2211,95.1351,95.202,61389.0
2018-04-24 13:30:00,99.54,99.61,99.47,99.48,30622.0,95.2116,95.2785,95.1446,95.1542,30622.0
2018-04-24 13:35:00,99.46,99.54,99.42,99.44,77606.0,95.1351,95.2116,95.0968,95.1159,77606.0
2018-04-24 13:40:00,99.45,99.55,99.4,99.49,51392.0,95.1255,95.2211,95.0777,95.1638,51392.0
2018-04-24 13:45:00,99.49,99.52,99.41,99.49,41900.0,95.1638,95.1925,95.0872,95.1638,41900.0
2018-04-24 13:50:00,99.48,99.48,99.35,99.42,69291.0,95.1542,95.1542,95.0298,95.0968,69291.0
2018-04-24 13:55:00,99.42,99.44,99.3,99.35,51300.0,95.0968,95.1159,94.982,95.0298,51300.0
2018-04-24 14:00:00,99.35,99.35,99.17,99.18,146448.0,95.0298,95.0298,94.8577,94.8672,146448.0
2018-04-24 14:05:00,99.19,99.34,99.09,99.3,62354.0,94.8768,95.0203,94.7812,94.982,62354.0
2018-04-24 14:10:00,99.31,99.47,99.3,99.41,72412.0,94.9916,95.1446,94.982,95.0872,72412.0
2018-04-24 14:15:00,99.4,99.46,99.35,99.46,59030.0,95.0777,95.1351,95.0298,95.1351,59030.0
2018-04-24 14:20:00,99.46,99.51,99.44,99.5,46010.0,95.1351,95.1829,95.1159,95.1733,46010.0
2018-04-24 14:25:00,99.51,99.52,99.19,99.2,90445.0,95.1829,95.1925,94.8768,94.8864,90445.0
2018-04-24 14:30:00,99.18,99.21,99.08,99.15,56228.0,94.8672,94.8959,94.7716,94.8385,56228.0
2018-04-24 14:35:00,99.15,99.19,98.86,98.92,143915.0,94.8385,94.8768,94.5612,94.6185,143915.0
2018-04-24 14:40:00,98.92,99.09,98.92,99.08,163506.0,94.6185,94.7812,94.6185,94.7716,163506.0
2018-04-24 14:45:00,99.07,99.15,99.0,99.05,69368.0,94.762,94.8385,94.6951,94.7429,69368.0
2018-04-24 14:50:00,99.05,99.17,98.99,99.04,87299.0,94.7429,94.8577,94.6855,94.7333,87299.0
2018-04-24 14:55:00,99.05,99.19,99.05,99.1,50641.0,94.7429,94.8768,94.7429,94.7907,50641.0
2018-04-24 15:00:00,99.12,99.3,99.1,99.29,41764.0,94.8098,94.982,94.7907,94.9725,41764.0
2018-04-24 15:05:00,99.28,99.43,99.27,99.3,80786.0,94.9629,95.1064,94.9533,94.982,80786.0
2018-04-24 15:10:00,99.32,99.49,99.24,99.49,50236.0,95.0011,95.1638,94.9246,95.1638,50236.0
2018-04-24 15:15:00,99.49,99.51,99.28,99.31,74046.0,95.1638,95.1829,94.9629,94.9916,74046.0
2018-04-24 15:20:00,99.3,99.46,99.29,99.41,57645.0,94.982,95.1351,94.9725,95.0872,57645.0
2018-04-24 15:25:00,99.4,99.42,99.28,99.31,55902.0,95.0777,95.0968,94.9629,94.9916,55902.0
2018-04-24 15:30:00,99.32,99.32,99.09,99.09,67491.0,95.0011,95.0011,94.7812,94.7812,67491.0
2018-04-24 15:35:00,99.09,99.11,98.99,99.03,83516.0,94.7812,94.8003,94.6855,94.7238,83516.0
2018-04-24 15:40:00,99.03,99.09,98.9,98.96,101106.0,94.7238,94.7812,94.5994,94.6568,101106.0
2018-04-24 15:45:00,98.96,99.35,98.95,99.28,95502.0,94.6568,95.0298,94.6472,94.9629,95502.0
2018-04-24 15:50:00,99.27,99.43,99.27,99.36,166441.0,94.9533,95.1064,94.9533,95.0394,166441.0
2018-04-24 15:55:00,99.35,99.5,99.29,99.45,290187.0,95.0298,95.1733,94.9725,95.1255,290187.0
2018-04-25 09:30:00,99.5,99.51,99.05,99.28,211174.0,95.1733,95.1829,94.7429,94.9629,211174.0
2018-04-25 09:35:00,99.23,99.49,99.14,99.47,64982.0,94.9151,95.1638,94.829,95.1446,64982.0
2018-04-25 09:40:00,99.44,99.81,99.34,99.71,108062.0,95.1159,95.4698,95.0203,95.3742,108062.0
2018-04-25 09:45:00,99.73,99.77,99.51,99.72,221809.0,95.3933,95.4316,95.1829,95.3838,221809.0
2018-04-25 09:50:00,99.72,100.12,99.53,100.11,160205.0,95.3838,95.7664,95.202,95.7568,160205.0
2018-04-25 09:55:00,100.1,100.35,100.04,100.28,188532.0,95.7472,95.9864,95.6898,95.9194,188532.0
2018-04-25 10:00:00,100.25,100.44,100.17,100.38,125619.0,95.8907,96.0724,95.8142,96.0151,125619.0
2018-04-25 10:05:00,100.38,100.68,100.27,100.54,162456.0,96.0151,96.302,95.9098,96.1681,162456.0
2018-04-25 10:10:00,100.52,100.64,100.44,100.6,92845.0,96.149,96.2637,96.0724,96.2255,92845.0
2018-04-25 10:15:00,100.61,100.62,100.39,100.51,156163.0,96.2351,96.2446,96.0246,96.1394,156163.0
2018-04-25 10:20:00,100.5,100.75,100.44,100.74,132987.0,96.1298,96.369,96.0724,96.3594,132987.0
2018-04-25 10:25:00,100.74,100.78,100.55,100.58,60303.0,96.3594,96.3977,96.1777,96.2064,60303.0
2018-04-25 10:30:00,100.56,100.83,100.51,100.81,58939.0,96.1872,96.4455,96.1394,96.4264,58939.0
2018-04-25 10:35:00,100.82,100.95,100.67,100.94,125797.0,96.4359,96.5603,96.2924,96.5507,125797.0
2018-04-25 10:40:00,100.94,101.21,100.87,101.16,94232.0,96.5507,96.809,96.4837,96.7611,94232.0
2018-04-25 10:45:00,101.14,101.16,100.96,101.1,79816.0,96.742,96.7611,96.5698,96.7037,79816.0
2018-04-25 10:50:00,101.11,101.11,100.77,100.8,46943.0,96.7133,96.7133,96.3881,96.4168,46943.0
2018-04-25 10:55:00,100.8,100.83,100.66,100.79,56375.0,96.4168,96.4455,96.2829,96.4072,56375.0
2018-04-25 11:00:00,100.79,100.93,100.7,100.85,77298.0,96.4072,96.5411,96.3211,96.4646,77298.0
2018-04-25 11:05:00,100.83,101.04,100.8,101.04,86212.0,96.4455,96.6464,96.4168,96.6464,86212.0
2018-04-25 11:10:00,101.05,101.24,101.04,101.19,135217.0,96.6559,96.8377,96.6464,96.7898,135217.0
2018-04-25 11:15:00,101.2,101.21,100.9,101.0,84184.0,96.7994,96.809,96.5124,96.6081,84184.0
2018-04-25 11:20:00,101.02,101.04,100.96,101.02,53006.0,96.6272,96.6464,96.5698,96.6272,53006.0
2018-04-25 11:25:00,101.01,101.04,100.86,100.94,37300.0,96.6177,96.6464,96.4742,96.5507,37300.0
2018-04-25 11:30:00,100.96,101.01,100.86,100.86,52570.0,96.5698,96.6177,96.4742,96.4742,52570.0
2018-04-25 11:35:00,100.86,100.99,100.85,100.94,42990.0,96.4742,96.5985,96.4646,96.5507,42990.0
2018-04-25 11:40:00,100.94,100.99,100.84,100.85,50347.0,96.5507,96.5985,96.4551,96.4646,50347.0
2018-04-25 11:45:00,100.83,100.86,100.59,100.6,60290.0,96.4455,96.4742,96.2159,96.2255,60290.0
2018-04-25 11:50:00,100.61,100.78,100.56,100.73,114984.0,96.2351,96.3977,96.1872,96.3498,114984.0
2018-04-25 11:55:00,100.73,100.75,100.57,100.64,38859.0,96.3498,96.369,96.1968,96.2637,38859.0
2018-04-25 12:00:00,100.63,100.74,100.62,100.69,78802.0,96.2542,96.3594,96.2446,96.3116,78802.0
2018-04-25 12:05:00,100.69,100.88,100.67,100.8,38895.0,96.3116,96.4933,96.2924,96.4168,38895.0
2018-04-25 12:10:00,100.8,100.9,100.76,100.89,31466.0,96.4168,96.5124,96.3785,96.5029,31466.0
2018-04-25 12:15:00,100.89,100.96,100.86,100.94,58485.0,96.5029,96.5698,96.4742,96.5507,58485.0
2018-04-25 12:20:00,100.93,101.12,100.93,101.08,61439.0,96.5411,96.7229,96.5411,96.6846,61439.0
2018-04-25 12:25:00,101.08,101.17,101.0,101.04,45949.0,96.6846,96.7707,96.6081,96.6464,45949.0
2018-04-25 12:30:00,101.04,101.2,101.01,101.18,63767.0,96.6464,96.7994,96.6177,96.7803,63767.0
2018-04-25 12:35:00,101.2,101.21,101.06,101.09,33448.0,96.7994,96.809,96.6655,96.6942,33448.0
2018-04-25 12:40:00,101.08,101.08,100.96,101.01,31355.0,96.6846,96.6846,96.5698,96.6177,31355.0
2018-04-25 12:45:00,101.02,101.06,100.95,100.96,37346.0,96.6272,96.6655,96.5603,96.5698,37346.0
2018-04-25 12:50:00,100.97,101.02,100.97,101.01,68988.0,96.5794,96.6272,96.5794,96.6177,68988.0
2018-04-25 12:55:00,101.0,101.28,100.98,101.23,99960.0,96.6081,96.8759,96.589,96.8281,99960.0
2018-04-25 13:00:00,101.23,101.42,101.22,101.35,75866.0,96.8281,97.0098,96.8185,96.9429,75866.0
2018-04-25 13:05:00,101.36,101.49,101.29,101.31,105526.0,96.9524,97.0768,96.8855,96.9046,105526.0
2018-04-25 13:10:00,101.31,101.31,101.07,101.16,42153.0,96.9046,96.9046,96.6751,96.7611,42153.0
2018-04-25 13:15:00,101.16,101.21,101.07,101.09,35158.0,96.7611,96.809,96.6751,96.6942,35158.0
2018-04-25 13:20:00,101.08,101.08,101.01,101.06,26827.0,96.6846,96.6846,96.6177,96.6655,26827.0
2018-04-25 13:25:00,101.06,101.12,101.03,101.08,26584.0,96.6655,96.7229,96.6368,96.6846,26584.0
2018-04-25 13:30:00,101.08,101.41,101.07,101.37,50877.0,96.6846,97.0003,96.6751,96.962,50877.0
2018-04-25 13:35:00,101.37,101.4,101.27,101.35,43385.0,96.962,96.9907,96.8664,96.9429,43385.0
2018-04-25 13:40:00,101.36,101.4,101.2,101.2,36376.0,96.9524,96.9907,96.7994,96.7994,36376.0
2018-04-25 13:45:00,101.19,101.21,101.04,101.06,43901.0,96.7898,96.809,96.6464,96.6655,43901.0
2018-04-25 13:50:00,101.09,101.18,101.02,101.17,40322.0,96.6942,96.7803,96.6272,96.7707,40322.0
2018-04-25 13:55:00,101.18,101.21,101.12,101.19,36136.0,96.7803,96.809,96.7229,96.7898,36136.0
2018-04-25 14:00:00,101.2,101.23,101.01,101.05,49432.0,96.7994,96.8281,96.6177,96.6559,49432.0
2018-04-25 14:05:00,101.06,101.09,100.91,100.91,45246.0,96.6655,96.6942,96.522,96.522,45246.0
2018-04-25 14:10:00,100.93,100.94,100.78,100.81,39938.0,96.5411,96.5507,96.3977,96.4264,39938.0
2018-04-25 14:15:00,100.83,100.85,100.74,100.77,48806.0,96.4455,96.4646,96.3594,96.3881,48806.0
2018-04-25 14:20:00,100.76,100.76,100.53,100.57,77997.0,96.3785,96.3785,96.1585,96.1968,77997.0
2018-04-25 14:25:00,100.57,100.7,100.56,100.58,81327.0,96.1968,96.3211,96.1872,96.2064,81327.0
2018-04-25 14:30:00,100.57,100.7,100.48,100.66,65277.0,96.1968,96.3211,96.1107,96.2829,65277.0
2018-04-25 14:35:00,100.65,100.7,100.57,100.59,65648.0,96.2733,96.3211,96.1968,96.2159,65648.0
2018-04-25 14:40:00,100.59,100.67,100.57,100.59,43165.0,96.2159,96.2924,96.1968,96.2159,43165.0
2018-04-25 14:45:00,100.6,100.79,100.55,100.78,67985.0,96.2255,96.4072,96.1777,96.3977,67985.0
2018-04-25 14:50:00,100.79,100.8,100.74,100.79,30981.0,96.4072,96.4168,96.3594,96.4072,30981.0
2018-04-25 14:55:00,100.79,100.82,100.69,100.76,91405.0,96.4072,96.4359,96.3116,96.3785,91405.0
2018-04-25 15:00:00,100.77,100.94,100.76,100.94,66457.0,96.3881,96.5507,96.3785,96.5507,66457.0
2018-04-25 15:05:00,100.94,101.02,100.89,100.9,42048.0,96.5507,96.6272,96.5029,96.5124,42048.0
2018-04-25 15:10:00,100.91,101.13,100.91,101.05,65806.0,96.522,96.7324,96.522,96.6559,65806.0
2018-04-25 15:15:00,101.04,101.2,101.0,101.18,128100.0,96.6464,96.7994,96.6081,96.7803,128100.0
2018-04-25 15:20:00,101.2,101.28,101.16,101.21,88085.0,96.7994,96.8759,96.7611,96.809,88085.0
2018-04-25 15:25:00,101.22,101.24,101.13,101.2,59736.0,96.8185,96.8377,96.7324,96.7994,59736.0
2018-04-25 15:30:00,101.19,101.29,101.06,101.12,94440.0,96.7898,96.8855,96.6655,96.7229,94440.0
2018-04-25 15:35:00,101.12,101.16,101.0,101.02,64394.0,96.7229,96.7611,96.6081,96.6272,64394.0
2018-04-25 15:40:00,101.02,101.08,100.93,100.97,101324.0,96.6272,96.6846,96.5411,96.5794,101324.0
2018-04-25 15:45:00,100.94,100.98,100.79,100.86,228736.0,96.5507,96.589,96.4072,96.4742,228736.0
2018-04-25 15:50:00,100.86,100.88,100.75,100.81,132643.0,96.4742,96.4933,96.369,96.4264,132643.0
2018-04-25 15:55:00,100.8,101.18,100.79,101.13,371701.0,96.4168,96.7803,96.4072,96.7324,371701.0
2018-04-26 09:30:00,101.21,101.38,101.02,101.32,137653.0,96.809,96.9716,96.6272,96.9142,137653.0
2018-04-26 09:35:00,101.29,101.34,101.13,101.25,65314.0,96.8855,96.9333,96.7324,96.8472,65314.0
2018-04-26 09:40:00,101.25,101.34,101.07,101.22,61605.0,96.8472,96.9333,96.6751,96.8185,61605.0
2018-04-26 09:45:00,101.2,101.27,101.04,101.04,47476.0,96.7994,96.8664,96.6464,96.6464,47476.0
2018-04-26 09:50:00,101.04,101.06,100.83,100.95,158467.0,96.6464,96.6655,96.4455,96.5603,158467.0
2018-04-26 09:55:00,100.94,101.01,100.85,101.0,78457.0,96.5507,96.6177,96.4646,96.6081,78457.0
2018-04-26 10:00:00,101.0,101.0,100.74,100.77,123290.0,96.6081,96.6081,96.3594,96.3881,123290.0
2018-04-26 10:05:00,100.78,100.88,100.75,100.8,72665.0,96.3977,96.4933,96.369,96.4168,72665.0
2018-04-26 10:10:00,100.78,100.91,100.76,100.91,48408.0,96.3977,96.522,96.3785,96.522,48408.0
2018-04-26 10:15:00,100.92,100.93,100.65,100.65,54648.0,96.5316,96.5411,96.2733,96.2733,54648.0
2018-04-26 10:20:00,100.66,100.71,100.53,100.54,68870.0,96.2829,96.3307,96.1585,96.1681,68870.0
2018-04-26 10:25:00,100.55,100.72,100.54,100.72,88190.0,96.1777,96.3403,96.1681,96.3403,88190.0
2018-04-26 10:30:00,100.72,100.79,100.65,100.65,64032.0,96.3403,96.4072,96.2733,96.2733,64032.0
2018-04-26 10:35:00,100.65,100.78,100.64,100.66,46313.0,96.2733,96.3977,96.2637,96.2829,46313.0
2018-04-26 10:40:00,100.67,100.69,100.61,100.62,85096.0,96.2924,96.3116,96.2351,96.2446,85096.0
2018-04-26 10:45:00,100.61,100.71,100.55,100.55,59961.0,96.2351,96.3307,96.1777,96.1777,59961.0
2018-04-26 10:50:00,100.57,100.72,100.55,100.66,59203.0,96.1968,96.3403,96.1777,96.2829,59203.0
2018-04-26 10:55:00,100.67,100.72,100.64,100.69,66285.0,96.2924,96.3403,96.2637,96.3116,66285.0
2018-04-26 11:00:00,100.69,100.72,100.45,100.46,146522.0,96.3116,96.3403,96.082,96.0916,146522.0
2018-04-26 11:05:00,100.47,100.47,100.22,100.28,80993.0,96.1011,96.1011,95.862,95.9194,80993.0
2018-04-26 11:10:00,100.27,100.32,100.17,100.25,150210.0,95.9098,95.9577,95.8142,95.8907,150210.0
2018-04-26 11:15:00,100.25,100.38,100.2,100.34,61952.0,95.8907,96.0151,95.8429,95.9768,61952.0
2018-04-26 11:20:00,100.33,100.34,100.21,100.25,61663.0,95.9672,95.9768,95.8524,95.8907,61663.0
2018-04-26 11:25:00,100.26,100.29,100.21,100.23,100388.0,95.9003,95.929,95.8524,95.8716,100388.0
2018-04-26 11:30:00,100.22,100.22,99.98,100.0,100443.0,95.862,95.862,95.6324,95.6516,100443.0
2018-04-26 11:35:00,99.98,100.12,99.97,100.06,54107.0,95.6324,95.7664,95.6229,95.709,54107.0
2018-04-26 11:40:00,100.06,100.08,100.01,100.02,29655.0,95.709,95.7281,95.6611,95.6707,29655.0
2018-04-26 11:45:00,100.01,100.05,99.97,100.05,68592.0,95.6611,95.6994,95.6229,95.6994,68592.0
2018-04-26 11:50:00,100.05,100.31,100.03,100.28,51036.0,95.6994,95.9481,95.6803,95.9194,51036.0
2018-04-26 11:55:00,100.29,100.33,100.2,100.25,55337.0,95.929,95.9672,95.8429,95.8907,55337.0
2018-04-26 12:00:00,100.23,100.3,100.21,100.29,36919.0,95.8716,95.9385,95.8524,95.929,36919.0
2018-04-26 12:05:00,100.28,100.29,100.22,100.24,52199.0,95.9194,95.929,95.862,95.8811,52199.0
2018-04-26 12:10:00,100.23,100.25,100.18,100.18,35262.0,95.8716,95.8907,95.8238,95.8238,35262.0
2018-04-26 12:15:00,100.18,100.22,100.16,100.2,44738.0,95.8238,95.862,95.8046,95.8429,44738.0
2018-04-26 12:20:00,100.21,100.29,100.2,100.23,35945.0,95.8524,95.929,95.8429,95.8716,35945.0
2018-04-26 12:25:00,100.24,100.27,100.13,100.14,29574.0,95.8811,95.9098,95.7759,95.7855,29574.0
2018-04-26 12:30:00,100.14,100.15,100.1,100.12,25846.0,95.7855,95.7951,95.7472,95.7664,25846.0
2018-04-26 12:35:00,100.12,100.14,100.09,100.11,32517.0,95.7664,95.7855,95.7377,95.7568,32517.0
2018-04-26 12:40:00,100.1,100.14,100.09,100.13,21237.0,95.7472,95.7855,95.7377,95.7759,21237.0
2018-04-26 12:45:00,100.13,100.14,99.99,100.0,59725.0,95.7759,95.7855,95.642,95.6516,59725.0
2018-04-26 12:50:00,100.0,100.04,99.97,100.01,70083.0,95.6516,95.6898,95.6229,95.6611,70083.0
2018-04-26 12:55:00,100.01,100.03,99.98,100.01,68092.0,95.6611,95.6803,95.6324,95.6611,68092.0
2018-04-26 13:00:00,100.0,100.14,100.0,100.12,39432.0,95.6516,95.7855,95.6516,95.7664,39432.0
2018-04-26 13:05:00,100.13,100.13,100.05,100.08,37448.0,95.7759,95.7759,95.6994,95.7281,37448.0
2018-04-26 13:10:00,100.08,100.08,100.02,100.02,116451.0,95.7281,95.7281,95.6707,95.6707,116451.0
2018-04-26 13:15:00,100.02,100.02,99.94,99.95,54071.0,95.6707,95.6707,95.5942,95.6038,54071.0
2018-04-26 13:20:00,99.95,99.96,99.91,99.93,34569.0,95.6038,95.6133,95.5655,95.5846,34569.0
2018-04-26 13:25:00,99.94,99.94,99.87,99.9,68567.0,95.5942,95.5942,95.5272,95.5559,68567.0
2018-04-26 13:30:00,99.9,99.94,99.86,99.9,71510.0,95.5559,95.5942,95.5177,95.5559,71510.0
2018-04-26 13:35:00,99.9,99.91,99.82,99.88,42489.0,95.5559,95.5655,95.4794,95.5368,42489.0
2018-04-26 13:40:00,99.88,99.89,99.75,99.84,63151.0,95.5368,95.5464,95.4125,95.4985,63151.0
2018-04-26 13:45:00,99.85,99.91,99.84,99.88,44982.0,95.5081,95.5655,95.4985,95.5368,44982.0
2018-04-26 13:50:00,99.88,99.89,99.83,99.85,58041.0,95.5368,95.5464,95.489,95.5081,58041.0
2018-04-26 13:55:00,99.85,99.87,99.83,99.87,82466.0,95.5081,95.5272,95.489,95.5272,82466.0
2018-04-26 14:00:00,99.87,100.02,99.84,99.99,63422.0,95.5272,95.6707,95.4985,95.642,63422.0
2018-04-26 14:05:00,99.98,100.05,99.97,100.05,44837.0,95.6324,95.6994,95.6229,95.6994,44837.0
2018-04-26 14:10:00,100.05,100.05,99.98,100.0,79228.0,95.6994,95.6994,95.6324,95.6516,79228.0
2018-04-26 14:15:00,100.0,100.0,99.91,99.95,46280.0,95.6516,95.6516,95.5655,95.6038,46280.0
2018-04-26 14:20:00,99.95,99.96,99.85,99.87,69967.0,95.6038,95.6133,95.5081,95.5272,69967.0
2018-04-26 14:25:00,99.88,99.89,99.81,99.81,77987.0,95.5368,95.5464,95.4698,95.4698,77987.0
2018-04-26 14:30:00,99.81,99.82,99.78,99.8,91653.0,95.4698,95.4794,95.4411,95.4603,91653.0
2018-04-26 14:35:00,99.81,99.93,99.8,99.88,85595.0,95.4698,95.5846,95.4603,95.5368,85595.0
2018-04-26 14:40:00,99.88,100.12,99.87,100.08,91238.0,95.5368,95.7664,95.5272,95.7281,91238.0
2018-04-26 14:45:00,100.08,100.14,100.04,100.12,91146.0,95.7281,95.7855,95.6898,95.7664,91146.0
2018-04-26 14:50:00,100.12,100.25,100.08,100.16,79439.0,95.7664,95.8907,95.7281,95.8046,79439.0
2018-04-26 14:55:00,100.16,100.17,100.06,100.08,64999.0,95.8046,95.8142,95.709,95.7281,64999.0
2018-04-26 15:00:00,100.09,100.1,100.01,100.06,63759.0,95.7377,95.7472,95.6611,95.709,63759.0
2018-04-26 15:05:00,100.06,100.07,99.94,99.95,63882.0,95.709,95.7185,95.5942,95.6038,63882.0
2018-04-26 15:10:00,99.95,100.06,99.95,100.06,87821.0,95.6038,95.709,95.6038,95.709,87821.0
2018-04-26 15:15:00,100.06,100.18,100.05,100.05,107445.0,95.709,95.8238,95.6994,95.6994,107445.0
2018-04-26 15:20:00,100.06,100.06,99.93,99.94,61937.0,95.709,95.709,95.5846,95.5942,61937.0
2018-04-26 15:25:00,99.95,99.98,99.9,99.91,63267.0,95.6038,95.6324,95.5559,95.5655,63267.0
2018-04-26 15:30:00,99.92,100.05,99.91,100.0,133797.0,95.5751,95.6994,95.5655,95.6516,133797.0
2018-04-26 15:35:00,100.0,100.01,99.95,99.96,111095.0,95.6516,95.6611,95.6038,95.6133,111095.0
2018-04-26 15:40:00,99.95,100.08,99.92,100.06,84159.0,95.6038,95.7281,95.5751,95.709,84159.0
2018-04-26 15:45:00,100.03,100.05,99.88,99.89,199478.0,95.6803,95.6994,95.5368,95.5464,199478.0
2018-04-26 15:50:00,99.89,99.9,99.78,99.8,177803.0,95.5464,95.5559,95.4411,95.4603,177803.0
2018-04-26 15:55:00,99.8,99.86,99.74,99.85,363128.0,95.4603,95.5177,95.4029,95.5081,363128.0
2018-04-27 09:30:00,99.78,99.79,99.15,99.3,223034.0,95.4411,95.4507,94.8385,94.982,223034.0
2018-04-27 09:35:00,99.3,99.42,99.04,99.04,129123.0,94.982,95.0968,94.7333,94.7333,129123.0
2018-04-27 09:40:00,99.03,99.2,98.94,99.06,180301.0,94.7238,94.8864,94.6377,94.7525,180301.0
2018-04-27 09:45:00,99.08,99.33,99.01,99.23,126722.0,94.7716,95.0107,94.7046,94.9151,126722.0
2018-04-27 09:50:00,99.24,99.24,99.03,99.16,120688.0,94.9246,94.9246,94.7238,94.8481,120688.0
2018-04-27 09:55:00,99.17,99.55,99.17,99.4,153426.0,94.8577,95.2211,94.8577,95.0777,153426.0
2018-04-27 10:00:00,99.39,99.7,99.32,99.7,100592.0,95.0681,95.3646,95.0011,95.3646,100592.0
2018-04-27 10:05:00,99.69,99.95,99.52,99.8,168240.0,95.3551,95.6038,95.1925,95.4603,168240.0
2018-04-27 10:10:00,99.8,99.97,99.63,99.96,273530.0,95.4603,95.6229,95.2977,95.6133,273530.0
2018-04-27 10:15:00,99.94,99.99,99.73,99.73,114608.0,95.5942,95.642,95.3933,95.3933,114608.0
2018-04-27 10:20:00,99.74,99.87,99.67,99.67,134402.0,95.4029,95.5272,95.3359,95.3359,134402.0
2018-04-27 10:25:00,99.66,99.76,99.59,99.64,120464.0,95.3264,95.422,95.2594,95.3072,120464.0
2018-04-27 10:30:00,99.63,99.74,99.55,99.59,61748.0,95.2977,95.4029,95.2211,95.2594,61748.0
2018-04-27 10:35:00,99.58,99.6,99.32,99.49,88060.0,95.2498,95.269,95.0011,95.1638,88060.0
2018-04-27 10:40:00,99.48,99.53,99.41,99.47,77446.0,95.1542,95.202,95.0872,95.1446,77446.0
2018-04-27 10:45:00,99.48,99.48,99.28,99.31,44399.0,95.1542,95.1542,94.9629,94.9916,44399.0
2018-04-27 10:50:00,99.31,99.4,99.15,99.16,60922.0,94.9916,95.0777,94.8385,94.8481,60922.0
2018-04-27 10:55:00,99.15,99.19,99.04,99.11,79082.0,94.8385,94.8768,94.7333,94.8003,79082.0
2018-04-27 11:00:00,99.1,99.34,99.1,99.3,65231.0,94.7907,95.0203,94.7907,94.982,65231.0
2018-04-27 11:05:00,99.31,99.41,99.17,99.38,50961.0,94.9916,95.0872,94.8577,95.0585,50961.0
2018-04-27 11:10:00,99.39,99.4,99.21,99.32,80172.0,95.0681,95.0777,94.8959,95.0011,80172.0
2018-04-27 11:15:00,99.32,99.43,99.31,99.38,65602.0,95.0011,95.1064,94.9916,95.0585,65602.0
2018-04-27 11:20:00,99.38,99.55,99.38,99.54,66311.0,95.0585,95.2211,95.0585,95.2116,66311.0
2018-04-27 11:25:00,99.55,99.6,99.45,99.59,53296.0,95.2211,95.269,95.1255,95.2594,53296.0
2018-04-27 11:30:00,99.59,99.59,99.4,99.41,36416.0,95.2594,95.2594,95.0777,95.0872,36416.0
2018-04-27 11:35:00,99.41,99.46,99.35,99.4,53348.0,95.0872,95.1351,95.0298,95.0777,53348.0
2018-04-27 11:40:00,99.39,99.39,99.22,99.23,55561.0,95.0681,95.0681,94.9055,94.9151,55561.0
2018-04-27 11:45:00,99.22,99.25,99.15,99.17,53807.0,94.9055,94.9342,94.8385,94.8577,53807.0
2018-04-27 11:50:00,99.16,99.21,99.12,99.2,33438.0,94.8481,94.8959,94.8098,94.8864,33438.0
2018-04-27 11:55:00,99.2,99.24,99.14,99.16,51110.0,94.8864,94.9246,94.829,94.8481,51110.0
2018-04-27 12:00:00,99.16,99.41,99.16,99.38,53783.0,94.8481,95.0872,94.8481,95.0585,53783.0
2018-04-27 12:05:00,99.37,99.38,99.3,99.32,38043.0,95.049,95.0585,94.982,95.0011,38043.0
2018-04-27 12:10:00,99.32,99.33,99.23,99.33,32886.0,95.0011,95.0107,94.9151,95.0107,32886.0
2018-04-27 12:15:00,99.33,99.44,99.31,99.44,30997.0,95.0107,95.1159,94.9916,95.1159,30997.0
2018-04-27 12:20:00,99.43,99.44,99.33,99.36,26614.0,95.1064,95.1159,95.0107,95.0394,26614.0
2018-04-27 12:25:00,99.36,99.4,99.35,99.37,23951.0,95.0394,95.0777,95.0298,95.049,23951.0
2018-04-27 12:30:00,99.37,99.43,99.26,99.27,40483.0,95.049,95.1064,94.9438,94.9533,40483.0
2018-04-27 12:35:00,99.26,99.34,99.21,99.31,30817.0,94.9438,95.0203,94.8959,94.9916,30817.0
2018-04-27 12:40:00,99.31,99.41,99.3,99.36,41883.0,94.9916,95.0872,94.982,95.0394,41883.0
2018-04-27 12:45:00,99.35,99.44,99.33,99.4,54248.0,95.0298,95.1159,95.0107,95.0777,54248.0
2018-04-27 12:50:00,99.4,99.44,99.38,99.42,64767.0,95.0777,95.1159,95.0585,95.0968,64767.0
2018-04-27 12:55:00,99.42,99.66,99.41,99.62,45677.0,95.0968,95.3264,95.0872,95.2881,45677.0
2018-04-27 13:00:00,99.62,99.67,99.56,99.66,40202.0,95.2881,95.3359,95.2307,95.3264,40202.0
2018-04-27 13:05:00,99.66,99.78,99.66,99.77,29574.0,95.3264,95.4411,95.3264,95.4316,29574.0
2018-04-27 13:10:00,99.77,99.92,99.77,99.87,31707.0,95.4316,95.5751,95.4316,95.5272,31707.0
2018-04-27 13:15:00,99.88,99.89,99.76,99.83,33158.0,95.5368,95.5464,95.422,95.489,33158.0
2018-04-27 13:20:00,99.82,99.84,99.51,99.59,108019.0,95.4794,95.4985,95.1829,95.2594,108019.0
2018-04-27 13:25:00,99.6,99.77,99.56,99.71,71106.0,95.269,95.4316,95.2307,95.3742,71106.0
2018-04-27 13:30:00,99.73,99.78,99.61,99.73,60180.0,95.3933,95.4411,95.2785,95.3933,60180.0
2018-04-27 13:35:00,99.72,99.81,99.67,99.73,41360.0,95.3838,95.4698,95.3359,95.3933,41360.0
2018-04-27 13:40:00,99.73,99.74,99.63,99.68,44263.0,95.3933,95.4029,95.2977,95.3455,44263.0
2018-04-27 13:45:00,99.7,99.72,99.62,99.63,24490.0,95.3646,95.3838,95.2881,95.2977,24490.0
2018-04-27 13:50:00,99.63,99.74,99.63,99.72,35805.0,95.2977,95.4029,95.2977,95.3838,35805.0
2018-04-27 13:55:00,99.73,99.73,99.6,99.63,37454.0,95.3933,95.3933,95.269,95.2977,37454.0
2018-04-27 14:00:00,99.64,99.66,99.47,99.49,43796.0,95.3072,95.3264,95.1446,95.1638,43796.0
2018-04-27 14:05:00,99.49,99.6,99.49,99.51,49893.0,95.1638,95.269,95.1638,95.1829,49893.0
2018-04-27 14:10:00,99.52,99.6,99.49,99.59,59479.0,95.1925,95.269,95.1638,95.2594,59479.0
2018-04-27 14:15:00,99.57,99.58,99.48,99.51,53468.0,95.2403,95.2498,95.1542,95.1829,53468.0
2018-04-27 14:20:00,99.52,99.52,99.41,99.46,34884.0,95.1925,95.1925,95.0872,95.1351,34884.0
2018-04-27 14:25:00,99.46,99.5,99.43,99.47,35334.0,95.1351,95.1733,95.1064,95.1446,35334.0
2018-04-27 14:30:00,99.47,99.52,99.41,99.46,37895.0,95.1446,95.1925,95.0872,95.1351,37895.0
2018-04-27 14:35:00,99.47,99.48,99.41,99.44,26663.0,95.1446,95.1542,95.0872,95.1159,26663.0
2018-04-27 14:40:00,99.45,99.49,99.44,99.45,30113.0,95.1255,95.1638,95.1159,95.1255,30113.0
2018-04-27 14:45:00,99.45,99.45,99.39,99.4,28499.0,95.1255,95.1255,95.0681,95.0777,28499.0
2018-04-27 14:50:00,99.41,99.46,99.4,99.42,41538.0,95.0872,95.1351,95.0777,95.0968,41538.0
2018-04-27 14:55:00,99.41,99.42,99.36,99.41,53002.0,95.0872,95.0968,95.0394,95.0872,53002.0
2018-04-27 15:00:00,99.41,99.43,99.36,99.4,94408.0,95.0872,95.1064,95.0394,95.0777,94408.0
2018-04-27 15:05:00,99.39,99.41,99.3,99.35,129305.0,95.0681,95.0872,94.982,95.0298,129305.0
2018-04-27 15:10:00,99.35,99.36,99.26,99.36,71018.0,95.0298,95.0394,94.9438,95.0394,71018.0
2018-04-27 15:15:00,99.35,99.36,99.19,99.23,84634.0,95.0298,95.0394,94.8768,94.9151,84634.0
2018-04-27 15:20:00,99.22,99.22,99.15,99.16,120563.0,94.9055,94.9055,94.8385,94.8481,120563.0
2018-04-27 15:25:00,99.17,99.2,99.0,99.03,158404.0,94.8577,94.8864,94.6951,94.7238,158404.0
2018-04-27 15:30:00,99.03,99.16,99.02,99.11,192425.0,94.7238,94.8481,94.7142,94.8003,192425.0
2018-04-27 15:35:00,99.1,99.14,99.02,99.14,97913.0,94.7907,94.829,94.7142,94.829,97913.0
2018-04-27 15:40:00,99.14,99.22,99.11,99.15,120339.0,94.829,94.9055,94.8003,94.8385,120339.0
2018-04-27 15:45:00,99.15,99.33,99.14,99.29,173218.0,94.8385,95.0107,94.829,94.9725,173218.0
2018-04-27 15:50:00,99.29,99.3,99.12,99.13,207256.0,94.9725,94.982,94.8098,94.8194,207256.0
2018-04-27 15:55:00,99.12,99.32,99.12,99.21,398301.0,94.8098,95.0011,94.8098,94.8959,398301.0
2018-04-30 09:30:00,100.34,100.54,100.12,100.48,294868.0,95.9768,96.1681,95.7664,96.1107,294868.0
2018-04-30 09:35:00,100.48,100.75,100.45,100.48,162794.0,96.1107,96.369,96.082,96.1107,162794.0
2018-04-30 09:40:00,100.48,100.89,100.46,100.85,82598.0,96.1107,96.5029,96.0916,96.4646,82598.0
2018-04-30 09:45:00,100.88,100.93,100.75,100.79,138597.0,96.4933,96.5411,96.369,96.4072,138597.0
2018-04-30 09:50:00,100.79,100.93,100.6,100.85,131257.0,96.4072,96.5411,96.2255,96.4646,131257.0
2018-04-30 09:55:00,100.84,101.0,100.77,100.97,96573.0,96.4551,96.6081,96.3881,96.5794,96573.0
2018-04-30 10:00:00,100.97,101.16,100.94,101.11,122297.0,96.5794,96.7611,96.5507,96.7133,122297.0
2018-04-30 10:05:00,101.12,101.19,101.08,101.12,101833.0,96.7229,96.7898,96.6846,96.7229,101833.0
2018-04-30 10:10:00,101.11,101.18,101.06,101.16,77435.0,96.7133,96.7803,96.6655,96.7611,77435.0
2018-04-30 10:15:00,101.18,101.19,101.08,101.17,99105.0,96.7803,96.7898,96.6846,96.7707,99105.0
2018-04-30 10:20:00,101.16,101.16,101.05,101.08,76495.0,96.7611,96.7611,96.6559,96.6846,76495.0
2018-04-30 10:25:00,101.07,101.19,101.06,101.17,102231.0,96.6751,96.7898,96.6655,96.7707,102231.0
2018-04-30 10:30:00,101.17,101.25,101.15,101.21,145547.0,96.7707,96.8472,96.7516,96.809,145547.0
2018-04-30 10:35:00,101.21,101.38,101.2,101.22,86529.0,96.809,96.9716,96.7994,96.8185,86529.0
2018-04-30 10:40:00,101.22,101.22,101.08,101.15,63460.0,96.8185,96.8185,96.6846,96.7516,63460.0
2018-04-30 10:45:00,101.15,101.17,101.07,101.09,65139.0,96.7516,96.7707,96.6751,96.6942,65139.0
2018-04-30 10:50:00,101.08,101.14,101.03,101.11,169451.0,96.6846,96.742,96.6368,96.7133,169451.0
2018-04-30 10:55:00,101.1,101.1,100.84,100.84,60711.0,96.7037,96.7037,96.4551,96.4551,60711.0
2018-04-30 11:00:00,100.85,100.95,100.82,100.83,43620.0,96.4646,96.5603,96.4359,96.4455,43620.0
2018-04-30 11:05:00,100.83,101.13,100.83,101.11,79060.0,96.4455,96.7324,96.4455,96.7133,79060.0
2018-04-30 11:10:00,101.1,101.18,101.08,101.13,89233.0,96.7037,96.7803,96.6846,96.7324,89233.0
2018-04-30 11:15:00,101.14,101.16,101.04,101.13,105554.0,96.742,96.7611,96.6464,96.7324,105554.0
2018-04-30 11:20:00,101.12,101.18,101.1,101.15,99253.0,96.7229,96.7803,96.7037,96.7516,99253.0
2018-04-30 11:25:00,101.14,101.18,101.04,101.1,49746.0,96.742,96.7803,96.6464,96.7037,49746.0
2018-04-30 11:30:00,101.1,101.15,101.04,101.14,74856.0,96.7037,96.7516,96.6464,96.742,74856.0
2018-04-30 11:35:00,101.14,101.14,101.03,101.03,40455.0,96.742,96.742,96.6368,96.6368,40455.0
2018-04-30 11:40:00,101.01,101.01,100.85,100.85,40537.0,96.6177,96.6177,96.4646,96.4646,40537.0
2018-04-30 11:45:00,100.84,100.92,100.82,100.9,34681.0,96.4551,96.5316,96.4359,96.5124,34681.0
2018-04-30 11:50:00,100.9,101.0,100.89,101.0,80851.0,96.5124,96.6081,96.5029,96.6081,80851.0
2018-04-30 11:55:00,100.99,101.08,100.95,101.07,103184.0,96.5985,96.6846,96.5603,96.6751,103184.0
2018-04-30 12:00:00,101.07,101.13,100.96,101.0,57515.0,96.6751,96.7324,96.5698,96.6081,57515.0
2018-04-30 12:05:00,101.01,101.02,100.89,100.93,148930.0,96.6177,96.6272,96.5029,96.5411,148930.0
2018-04-30 12:10:00,100.92,100.96,100.86,100.89,53414.0,96.5316,96.5698,96.4742,96.5029,53414.0
2018-04-30 12:15:00,100.9,100.9,100.81,100.87,57425.0,96.5124,96.5124,96.4264,96.4837,57425.0
2018-04-30 12:20:00,100.87,100.93,100.86,100.9,39593.0,96.4837,96.5411,96.4742,96.5124,39593.0
2018-04-30 12:25:00,100.91,100.96,100.83,100.84,50641.0,96.522,96.5698,96.4455,96.4551,50641.0
2018-04-30 12:30:00,100.84,100.89,100.75,100.76,42085.0,96.4551,96.5029,96.369,96.3785,42085.0
2018-04-30 12:35:00,100.76,100.78,100.66,100.71,37462.0,96.3785,96.3977,96.2829,96.3307,37462.0
2018-04-30 12:40:00,100.71,100.71,100.62,100.63,33203.0,96.3307,96.3307,96.2446,96.2542,33203.0
2018-04-30 12:45:00,100.62,100.64,100.51,100.54,45604.0,96.2446,96.2637,96.1394,96.1681,45604.0
2018-04-30 12:50:00,100.54,100.56,100.33,100.37,35655.0,96.1681,96.1872,95.9672,96.0055,35655.0
2018-04-30 12:55:00,100.38,100.61,100.36,100.6,58963.0,96.0151,96.2351,95.9959,96.2255,58963.0
2018-04-30 13:00:00,100.6,100.74,100.59,100.7,115986.0,96.2255,96.3594,96.2159,96.3211,115986.0
2018-04-30 13:05:00,100.7,100.75,100.61,100.65,38139.0,96.3211,96.369,96.2351,96.2733,38139.0
2018-04-30 13:10:00,100.64,100.7,100.52,100.54,57180.0,96.2637,96.3211,96.149,96.1681,57180.0
2018-04-30 13:15:00,100.53,100.59,100.47,100.56,35078.0,96.1585,96.2159,96.1011,96.1872,35078.0
2018-04-30 13:20:00,100.57,100.72,100.55,100.56,49796.0,96.1968,96.3403,96.1777,96.1872,49796.0
2018-04-30 13:25:00,100.56,100.68,100.56,100.65,22511.0,96.1872,96.302,96.1872,96.2733,22511.0
2018-04-30 13:30:00,100.65,100.72,100.62,100.69,54713.0,96.2733,96.3403,96.2446,96.3116,54713.0
2018-04-30 13:35:00,100.7,100.78,100.65,100.76,67303.0,96.3211,96.3977,96.2733,96.3785,67303.0
2018-04-30 13:40:00,100.76,100.83,100.72,100.77,38290.0,96.3785,96.4455,96.3403,96.3881,38290.0
2018-04-30 13:45:00,100.76,100.77,100.7,100.73,39457.0,96.3785,96.3881,96.3211,96.3498,39457.0
2018-04-30 13:50:00,100.74,100.75,100.66,100.68,36870.0,96.3594,96.369,96.2829,96.302,36870.0
2018-04-30 13:55:00,100.69,100.74,100.66,100.71,32101.0,96.3116,96.3594,96.2829,96.3307,32101.0
2018-04-30 14:00:00,100.72,100.73,100.59,100.61,36314.0,96.3403,96.3498,96.2159,96.2351,36314.0
2018-04-30 14:05:00,100.61,100.64,100.5,100.56,45594.0,96.2351,96.2637,96.1298,96.1872,45594.0
2018-04-30 14:10:00,100.56,100.62,100.5,100.61,51784.0,96.1872,96.2446,96.1298,96.2351,51784.0
2018-04-30 14:15:00,100.61,100.73,100.6,100.66,71728.0,96.2351,96.3498,96.2255,96.2829,71728.0
2018-04-30 14:20:00,100.66,100.84,100.65,100.78,68480.0,96.2829,96.4551,96.2733,96.3977,68480.0
2018-04-30 14:25:00,100.77,100.83,100.68,100.77,51397.0,96.3881,96.4455,96.302,96.3881,51397.0
2018-04-30 14:30:00,100.76,100.77,100.67,100.7,37300.0,96.3785,96.3881,96.2924,96.3211,37300.0
2018-04-30 14:35:00,100.7,100.81,100.68,100.69,58544.0,96.3211,96.4264,96.302,96.3116,58544.0
2018-04-30 14:40:00,100.69,100.73,100.64,100.72,63582.0,96.3116,96.3498,96.2637,96.3403,63582.0
2018-04-30 14:45:00,100.73,100.8,100.65,100.79,60510.0,96.3498,96.4168,96.2733,96.4072,60510.0
2018-04-30 14:50:00,100.78,100.83,100.75,100.77,58511.0,96.3977,96.4455,96.369,96.3881,58511.0
2018-04-30 14:55:00,100.77,100.8,100.68,100.69,57836.0,96.3881,96.4168,96.302,96.3116,57836.0
2018-04-30 15:00:00,100.68,100.69,100.57,100.59,49347.0,96.302,96.3116,96.1968,96.2159,49347.0
2018-04-30 15:05:00,100.59,100.66,100.56,100.63,37687.0,96.2159,96.2829,96.1872,96.2542,37687.0
2018-04-30 15:10:00,100.62,100.72,100.61,100.67,68058.0,96.2446,96.3403,96.2351,96.2924,68058.0
2018-04-30 15:15:00,100.68,100.74,100.6,100.69,61555.0,96.302,96.3594,96.2255,96.3116,61555.0
2018-04-30 15:20:00,100.68,100.69,100.5,100.51,67201.0,96.302,96.3116,96.1298,96.1394,67201.0
2018-04-30 15:25:00,100.51,100.56,100.47,100.54,58695.0,96.1394,96.1872,96.1011,96.1681,58695.0
2018-04-30 15:30:00,100.53,100.69,100.53,100.66,76856.0,96.1585,96.3116,96.1585,96.2829,76856.0
2018-04-30 15:35:00,100.66,100.71,100.64,100.7,83161.0,96.2829,96.3307,96.2637,96.3211,83161.0
2018-04-30 15:40:00,100.7,100.71,100.62,100.63,89007.0,96.3211,96.3307,96.2446,96.2542,89007.0
2018-04-30 15:45:00,100.63,100.73,100.59,100.69,151827.0,96.2542,96.3498,96.2159,96.3116,151827.0
2018-04-30 15:50:00,100.68,100.69,100.52,100.54,135880.0,96.302,96.3116,96.149,96.1681,135880.0
2018-04-30 15:55:00,100.54,100.58,100.34,100.34,349603.0,96.1681,96.2064,95.9768,95.9768,349603.0
2018-05-01 09:30:00,100.51,100.51,100.0,100.5,191728.0,96.1394,96.1394,95.6516,96.1298,191728.0
2018-05-01 09:35:00,100.52,100.7,100.32,100.37,142643.0,96.149,96.3211,95.9577,96.0055,142643.0
2018-05-01 09:40:00,100.34,100.55,100.17,100.19,113755.0,95.9768,96.1777,95.8142,95.8333,113755.0
2018-05-01 09:45:00,100.19,100.28,100.0,100.18,145632.0,95.8333,95.9194,95.6516,95.8238,145632.0
2018-05-01 09:50:00,100.16,100.26,100.03,100.05,76172.0,95.8046,95.9003,95.6803,95.6994,76172.0
2018-05-01 09:55:00,100.05,100.16,99.93,100.0,94163.0,95.6994,95.8046,95.5846,95.6516,94163.0
2018-05-01 10:00:00,99.98,100.04,99.79,99.81,116677.0,95.6324,95.6898,95.4507,95.4698,116677.0
2018-05-01 10:05:00,99.8,99.89,99.75,99.79,92128.0,95.4603,95.5464,95.4125,95.4507,92128.0
2018-05-01 10:10:00,99.78,99.9,99.65,99.79,105054.0,95.4411,95.5559,95.3168,95.4507,105054.0
2018-05-01 10:15:00,99.78,99.85,99.7,99.78,108195.0,95.4411,95.5081,95.3646,95.4411,108195.0
2018-05-01 10:20:00,99.78,99.82,99.64,99.69,62691.0,95.4411,95.4794,95.3072,95.3551,62691.0
2018-05-01 10:25:00,99.69,99.73,99.58,99.58,60475.0,95.3551,95.3933,95.2498,95.2498,60475.0
2018-05-01 10:30:00,99.57,99.73,99.5,99.68,91102.0,95.2403,95.3933,95.1733,95.3455,91102.0
2018-05-01 10:35:00,99.67,99.68,99.51,99.54,72728.0,95.3359,95.3455,95.1829,95.2116,72728.0
2018-05-01 10:40:00,99.54,99.61,99.49,99.59,110472.0,95.2116,95.2785,95.1638,95.2594,110472.0
2018-05-01 10:45:00,99.6,99.7,99.54,99.65,85230.0,95.269,95.3646,95.2116,95.3168,85230.0
2018-05-01 10:50:00,99.65,99.67,99.5,99.51,63207.0,95.3168,95.3359,95.1733,95.1829,63207.0
2018-05-01 10:55:00,99.51,99.57,99.48,99.53,51727.0,95.1829,95.2403,95.1542,95.202,51727.0
2018-05-01 11:00:00,99.52,99.52,99.25,99.29,111341.0,95.1925,95.1925,94.9342,94.9725,111341.0
2018-05-01 11:05:00,99.29,99.37,99.25,99.36,47827.0,94.9725,95.049,94.9342,95.0394,47827.0
2018-05-01 11:10:00,99.36,99.36,99.25,99.3,69133.0,95.0394,95.0394,94.9342,94.982,69133.0
2018-05-01 11:15:00,99.3,99.45,99.29,99.42,53786.0,94.982,95.1255,94.9725,95.0968,53786.0
2018-05-01 11:20:00,99.41,99.47,99.39,99.44,62836.0,95.0872,95.1446,95.0681,95.1159,62836.0
2018-05-01 11:25:00,99.43,99.43,99.26,99.27,43920.0,95.1064,95.1064,94.9438,94.9533,43920.0
2018-05-01 11:30:00,99.27,99.35,99.25,99.28,49103.0,94.9533,95.0298,94.9342,94.9629,49103.0
2018-05-01 11:35:00,99.28,99.35,99.23,99.28,63460.0,94.9629,95.0298,94.9151,94.9629,63460.0
2018-05-01 11:40:00,99.28,99.29,99.22,99.24,48546.0,94.9629,94.9725,94.9055,94.9246,48546.0
2018-05-01 11:45:00,99.24,99.26,99.14,99.14,60183.0,94.9246,94.9438,94.829,94.829,60183.0
2018-05-01 11:50:00,99.15,99.21,99.1,99.12,45331.0,94.8385,94.8959,94.7907,94.8098,45331.0
2018-05-01 11:55:00,99.12,99.12,98.98,98.99,106136.0,94.8098,94.8098,94.6759,94.6855,106136.0
2018-05-01 12:00:00,98.99,99.15,98.95,99.13,95904.0,94.6855,94.8385,94.6472,94.8194,95904.0
2018-05-01 12:05:00,99.14,99.25,99.13,99.23,54924.0,94.829,94.9342,94.8194,94.9151,54924.0
2018-05-01 12:10:00,99.22,99.26,99.18,99.18,37297.0,94.9055,94.9438,94.8672,94.8672,37297.0
2018-05-01 12:15:00,99.18,99.22,99.1,99.13,37430.0,94.8672,94.9055,94.7907,94.8194,37430.0
2018-05-01 12:20:00,99.1,99.16,99.05,99.08,21067.0,94.7907,94.8481,94.7429,94.7716,21067.0
2018-05-01 12:25:00,99.09,99.23,99.08,99.18,42824.0,94.7812,94.9151,94.7716,94.8672,42824.0
2018-05-01 12:30:00,99.19,99.19,99.09,99.15,38503.0,94.8768,94.8768,94.7812,94.8385,38503.0
2018-05-01 12:35:00,99.14,99.23,99.11,99.12,37712.0,94.829,94.9151,94.8003,94.8098,37712.0
2018-05-01 12:40:00,99.12,99.16,99.08,99.15,21539.0,94.8098,94.8481,94.7716,94.8385,21539.0
2018-05-01 12:45:00,99.15,99.16,99.07,99.1,31141.0,94.8385,94.8481,94.762,94.7907,31141.0
2018-05-01 12:50:00,99.1,99.16,99.07,99.16,26299.0,94.7907,94.8481,94.762,94.8481,26299.0
2018-05-01 12:55:00,99.16,99.18,99.1,99.12,21165.0,94.8481,94.8672,94.7907,94.8098,21165.0
2018-05-01 13:00:00,99.11,99.11,99.02,99.07,36397.0,94.8003,94.8003,94.7142,94.762,36397.0
2018-05-01 13:05:00,99.07,99.08,98.97,99.01,59685.0,94.762,94.7716,94.6664,94.7046,59685.0
2018-05-01 13:10:00,99.01,99.06,98.98,99.02,41080.0,94.7046,94.7525,94.6759,94.7142,41080.0
2018-05-01 13:15:00,99.01,99.01,98.93,98.98,52031.0,94.7046,94.7046,94.6281,94.6759,52031.0
2018-05-01 13:20:00,98.98,99.06,98.94,99.05,80437.0,94.6759,94.7525,94.6377,94.7429,80437.0
2018-05-01 13:25:00,99.05,99.17,99.05,99.16,41473.0,94.7429,94.8577,94.7429,94.8481,41473.0
2018-05-01 13:30:00,99.17,99.33,99.16,99.33,52930.0,94.8577,95.0107,94.8481,95.0107,52930.0
2018-05-01 13:35:00,99.33,99.39,99.28,99.31,47694.0,95.0107,95.0681,94.9629,94.9916,47694.0
2018-05-01 13:40:00,99.31,99.32,99.24,99.31,31995.0,94.9916,95.0011,94.9246,94.9916,31995.0
2018-05-01 13:45:00,99.31,99.5,99.31,99.46,45820.0,94.9916,95.1733,94.9916,95.1351,45820.0
2018-05-01 13:50:00,99.46,99.52,99.44,99.51,41468.0,95.1351,95.1925,95.1159,95.1829,41468.0
2018-05-01 13:55:00,99.51,99.7,99.51,99.67,86679.0,95.1829,95.3646,95.1829,95.3359,86679.0
2018-05-01 14:00:00,99.67,99.77,99.65,99.71,58564.0,95.3359,95.4316,95.3168,95.3742,58564.0
2018-05-01 14:05:00,99.71,99.72,99.62,99.65,41426.0,95.3742,95.3838,95.2881,95.3168,41426.0
2018-05-01 14:10:00,99.66,99.76,99.65,99.72,65594.0,95.3264,95.422,95.3168,95.3838,65594.0
2018-05-01 14:15:00,99.74,99.75,99.64,99.66,22636.0,95.4029,95.4125,95.3072,95.3264,22636.0
2018-05-01 14:20:00,99.68,99.81,99.65,99.79,49327.0,95.3455,95.4698,95.3168,95.4507,49327.0
2018-05-01 14:25:00,99.79,99.83,99.71,99.72,48103.0,95.4507,95.489,95.3742,95.3838,48103.0
2018-05-01 14:30:00,99.72,99.8,99.71,99.79,46094.0,95.3838,95.4603,95.3742,95.4507,46094.0
2018-05-01 14:35:00,99.79,99.81,99.72,99.81,31389.0,95.4507,95.4698,95.3838,95.4698,31389.0
2018-05-01 14:40:00,99.8,99.98,99.78,99.98,44296.0,95.4603,95.6324,95.4411,95.6324,44296.0
2018-05-01 14:45:00,99.98,100.05,99.96,100.01,69229.0,95.6324,95.6994,95.6133,95.6611,69229.0
2018-05-01 14:50:00,100.01,100.02,99.89,99.92,45540.0,95.6611,95.6707,95.5464,95.5751,45540.0
2018-05-01 14:55:00,99.91,99.99,99.86,99.92,42519.0,95.5655,95.642,95.5177,95.5751,42519.0
2018-05-01 15:00:00,99.91,99.99,99.87,99.89,49776.0,95.5655,95.642,95.5272,95.5464,49776.0
2018-05-01 15:05:00,99.89,99.96,99.85,99.94,38242.0,95.5464,95.6133,95.5081,95.5942,38242.0
2018-05-01 15:10:00,99.93,99.97,99.88,99.95,49065.0,95.5846,95.6229,95.5368,95.6038,49065.0
2018-05-01 15:15:00,99.96,99.97,99.86,99.88,30595.0,95.6133,95.6229,95.5177,95.5368,30595.0
2018-05-01 15:20:00,99.89,99.97,99.88,99.89,37794.0,95.5464,95.6229,95.5368,95.5464,37794.0
2018-05-01 15:25:00,99.89,99.91,99.74,99.78,54202.0,95.5464,95.5655,95.4029,95.4411,54202.0
2018-05-01 15:30:00,99.78,99.89,99.75,99.85,55156.0,95.4411,95.5464,95.4125,95.5081,55156.0
2018-05-01 15:35:00,99.84,99.9,99.79,99.83,69991.0,95.4985,95.5559,95.4507,95.489,69991.0
2018-05-01 15:40:00,99.82,99.99,99.8,99.96,81498.0,95.4794,95.642,95.4603,95.6133,81498.0
2018-05-01 15:45:00,99.97,100.02,99.95,99.97,95878.0,95.6229,95.6707,95.6038,95.6229,95878.0
2018-05-01 15:50:00,99.97,100.06,99.97,100.02,137935.0,95.6229,95.709,95.6229,95.6707,137935.0
2018-05-01 15:55:00,100.02,100.12,99.93,100.01,469721.0,95.6707,95.7664,95.5846,95.6611,469721.0
2018-05-02 09:30:00,100.17,100.19,99.79,99.84,202615.0,95.8142,95.8333,95.4507,95.4985,202615.0
2018-05-02 09:35:00,99.83,100.03,99.83,99.88,49909.0,95.489,95.6803,95.489,95.5368,49909.0
2018-05-02 09:40:00,99.91,99.92,99.72,99.9,116410.0,95.5655,95.5751,95.3838,95.5559,116410.0
2018-05-02 09:45:00,99.91,99.91,99.66,99.8,68368.0,95.5655,95.5655,95.3264,95.4603,68368.0
2018-05-02 09:50:00,99.8,99.81,99.55,99.55,64491.0,95.4603,95.4698,95.2211,95.2211,64491.0
2018-05-02 09:55:00,99.55,99.55,99.29,99.36,89758.0,95.2211,95.2211,94.9725,95.0394,89758.0
2018-05-02 10:00:00,99.37,99.37,99.25,99.32,96935.0,95.049,95.049,94.9342,95.0011,96935.0
2018-05-02 10:05:00,99.3,99.44,99.26,99.37,86171.0,94.982,95.1159,94.9438,95.049,86171.0
2018-05-02 10:10:00,99.37,99.5,99.26,99.45,103968.0,95.049,95.1733,94.9438,95.1255,103968.0
2018-05-02 10:15:00,99.47,99.63,99.46,99.5,91719.0,95.1446,95.2977,95.1351,95.1733,91719.0
2018-05-02 10:20:00,99.5,99.54,99.43,99.49,81245.0,95.1733,95.2116,95.1064,95.1638,81245.0
2018-05-02 10:25:00,99.48,99.51,99.33,99.34,58516.0,95.1542,95.1829,95.0107,95.0203,58516.0
2018-05-02 10:30:00,99.34,99.45,99.32,99.4,65994.0,95.0203,95.1255,95.0011,95.0777,65994.0
2018-05-02 10:35:00,99.4,99.49,99.35,99.44,96232.0,95.0777,95.1638,95.0298,95.1159,96232.0
2018-05-02 10:40:00,99.42,99.63,99.4,99.48,120734.0,95.0968,95.2977,95.0777,95.1542,120734.0
2018-05-02 10:45:00,99.48,99.63,99.45,99.62,83268.0,95.1542,95.2977,95.1255,95.2881,83268.0
2018-05-02 10:50:00,99.62,99.64,99.54,99.64,76671.0,95.2881,95.3072,95.2116,95.3072,76671.0
2018-05-02 10:55:00,99.64,100.02,99.64,100.0,214843.0,95.3072,95.6707,95.3072,95.6516,214843.0
2018-05-02 11:00:00,100.01,100.04,99.93,100.01,162332.0,95.6611,95.6898,95.5846,95.6611,162332.0
2018-05-02 11:05:00,100.0,100.24,100.0,100.23,111176.0,95.6516,95.8811,95.6516,95.8716,111176.0
2018-05-02 11:10:00,100.21,100.42,100.21,100.29,110516.0,95.8524,96.0533,95.8524,95.929,110516.0
2018-05-02 11:15:00,100.3,100.39,100.24,100.36,77939.0,95.9385,96.0246,95.8811,95.9959,77939.0
2018-05-02 11:20:00,100.36,100.44,100.31,100.31,70458.0,95.9959,96.0724,95.9481,95.9481,70458.0
2018-05-02 11:25:00,100.32,100.32,100.22,100.24,38690.0,95.9577,95.9577,95.862,95.8811,38690.0
2018-05-02 11:30:00,100.23,100.27,100.07,100.07,43318.0,95.8716,95.9098,95.7185,95.7185,43318.0
2018-05-02 11:35:00,100.07,100.19,100.03,100.15,51587.0,95.7185,95.8333,95.6803,95.7951,51587.0
2018-05-02 11:40:00,100.15,100.18,100.0,100.02,51925.0,95.7951,95.8238,95.6516,95.6707,51925.0
2018-05-02 11:45:00,100.02,100.03,99.89,99.94,83434.0,95.6707,95.6803,95.5464,95.5942,83434.0
2018-05-02 11:50:00,99.94,99.96,99.87,99.89,60077.0,95.5942,95.6133,95.5272,95.5464,60077.0
2018-05-02 11:55:00,99.89,100.06,99.89,100.03,135536.0,95.5464,95.709,95.5464,95.6803,135536.0
2018-05-02 12:00:00,100.02,100.02,99.91,99.98,73531.0,95.6707,95.6707,95.5655,95.6324,73531.0
2018-05-02 12:05:00,99.97,100.03,99.95,99.98,65300.0,95.6229,95.6803,95.6038,95.6324,65300.0
2018-05-02 12:10:00,99.99,100.18,99.98,100.12,324823.0,95.642,95.8238,95.6324,95.7664,324823.0
2018-05-02 12:15:00,100.12,100.17,100.11,100.17,99524.0,95.7664,95.8142,95.7568,95.8142,99524.0
2018-05-02 12:20:00,100.16,100.19,99.99,100.01,85176.0,95.8046,95.8333,95.642,95.6611,85176.0
2018-05-02 12:25:00,100.0,100.21,100.0,100.14,82005.0,95.6516,95.8524,95.6516,95.7855,82005.0
2018-05-02 12:30:00,100.13,100.14,100.01,100.04,43996.0,95.7759,95.7855,95.6611,95.6898,43996.0
2018-05-02 12:35:00,100.05,100.1,100.01,100.01,36940.0,95.6994,95.7472,95.6611,95.6611,36940.0
2018-05-02 12:40:00,100.03,100.15,100.03,100.09,81259.0,95.6803,95.7951,95.6803,95.7377,81259.0
2018-05-02 12:45:00,100.09,100.17,99.98,100.13,90306.0,95.7377,95.8142,95.6324,95.7759,90306.0
2018-05-02 12:50:00,100.12,100.18,100.0,100.11,110482.0,95.7664,95.8238,95.6516,95.7568,110482.0
2018-05-02 12:55:00,100.1,100.21,100.07,100.17,71759.0,95.7472,95.8524,95.7185,95.8142,71759.0
2018-05-02 13:00:00,100.17,100.29,100.16,100.26,71126.0,95.8142,95.929,95.8046,95.9003,71126.0
2018-05-02 13:05:00,100.26,100.31,100.23,100.24,106466.0,95.9003,95.9481,95.8716,95.8811,106466.0
2018-05-02 13:10:00,100.24,100.39,100.24,100.38,46842.0,95.8811,96.0246,95.8811,96.0151,46842.0
2018-05-02 13:15:00,100.39,100.42,100.26,100.3,70497.0,96.0246,96.0533,95.9003,95.9385,70497.0
2018-05-02 13:20:00,100.3,100.39,100.25,100.32,79898.0,95.9385,96.0246,95.8907,95.9577,79898.0
2018-05-02 13:25:00,100.34,100.4,100.26,100.29,138718.0,95.9768,96.0342,95.9003,95.929,138718.0
2018-05-02 13:30:00,100.29,100.3,100.2,100.26,42514.0,95.929,95.9385,95.8429,95.9003,42514.0
2018-05-02 13:35:00,100.26,100.27,100.16,100.18,63668.0,95.9003,95.9098,95.8046,95.8238,63668.0
2018-05-02 13:40:00,100.18,100.22,100.12,100.22,33417.0,95.8238,95.862,95.7664,95.862,33417.0
2018-05-02 13:45:00,100.2,100.35,100.19,100.32,104159.0,95.8429,95.9864,95.8333,95.9577,104159.0
2018-05-02 13:50:00,100.31,100.35,100.25,100.32,69360.0,95.9481,95.9864,95.8907,95.9577,69360.0
2018-05-02 13:55:00,100.32,100.36,100.22,100.25,24679.0,95.9577,95.9959,95.862,95.8907,24679.0
2018-05-02 14:00:00,100.27,100.6,100.25,100.6,65328.0,95.9098,96.2255,95.8907,96.2255,65328.0
2018-05-02 14:05:00,100.61,100.7,100.51,100.68,72595.0,96.2351,96.3211,96.1394,96.302,72595.0
2018-05-02 14:10:00,100.69,100.73,100.51,100.52,59546.0,96.3116,96.3498,96.1394,96.149,59546.0
2018-05-02 14:15:00,100.52,100.52,100.42,100.42,77978.0,96.149,96.149,96.0533,96.0533,77978.0
2018-05-02 14:20:00,100.43,100.46,100.29,100.3,100310.0,96.0629,96.0916,95.929,95.9385,100310.0
2018-05-02 14:25:00,100.31,100.55,100.29,100.45,198239.0,95.9481,96.1777,95.929,96.082,198239.0
2018-05-02 14:30:00,100.44,100.56,100.4,100.46,60631.0,96.0724,96.1872,96.0342,96.0916,60631.0
2018-05-02 14:35:00,100.45,100.51,100.34,100.48,87228.0,96.082,96.1394,95.9768,96.1107,87228.0
2018-05-02 14:40:00,100.48,100.52,100.41,100.44,85418.0,96.1107,96.149,96.0438,96.0724,85418.0
2018-05-02 14:45:00,100.45,100.5,100.36,100.39,134175.0,96.082,96.1298,95.9959,96.0246,134175.0
2018-05-02 14:50:00,100.4,100.41,100.27,100.32,66102.0,96.0342,96.0438,95.9098,95.9577,66102.0
2018-05-02 14:55:00,100.32,100.43,100.31,100.37,170653.0,95.9577,96.0629,95.9481,96.0055,170653.0
2018-05-02 15:00:00,100.38,100.42,100.25,100.28,97776.0,96.0151,96.0533,95.8907,95.9194,97776.0
2018-05-02 15:05:00,100.28,100.31,100.2,100.25,133972.0,95.9194,95.9481,95.8429,95.8907,133972.0
2018-05-02 15:10:00,100.24,100.24,100.16,100.18,64895.0,95.8811,95.8811,95.8046,95.8238,64895.0
2018-05-02 15:15:00,100.17,100.17,100.05,100.17,88819.0,95.8142,95.8142,95.6994,95.8142,88819.0
2018-05-02 15:20:00,100.17,100.23,100.03,100.03,166759.0,95.8142,95.8716,95.6803,95.6803,166759.0
2018-05-02 15:25:00,100.04,100.07,100.02,100.05,53463.0,95.6898,95.7185,95.6707,95.6994,53463.0
2018-05-02 15:30:00,100.05,100.06,99.95,99.99,110122.0,95.6994,95.709,95.6038,95.642,110122.0
2018-05-02 15:35:00,99.99,99.99,99.74,99.77,137076.0,95.642,95.642,95.4029,95.4316,137076.0
2018-05-02 15:40:00,99.77,99.81,99.65,99.66,119467.0,95.4316,95.4698,95.3168,95.3264,119467.0
2018-05-02 15:45:00,99.64,99.66,99.51,99.53,198166.0,95.3072,95.3264,95.1829,95.202,198166.0
2018-05-02 15:50:00,99.52,99.64,99.46,99.56,151285.0,95.1925,95.3072,95.1351,95.2307,151285.0
2018-05-02 15:55:00,99.56,99.69,99.55,99.62,298072.0,95.2307,95.3551,95.2211,95.2881,298072.0
2018-05-03 09:30:00,99.11,99.25,98.87,98.96,205471.0,94.8003,94.9342,94.5707,94.6568,205471.0
2018-05-03 09:35:00,98.99,98.99,98.66,98.83,111121.0,94.6855,94.6855,94.3698,94.5325,111121.0
2018-05-03 09:40:00,98.83,98.85,98.56,98.61,245573.0,94.5325,94.5516,94.2742,94.322,245573.0
2018-05-03 09:45:00,98.6,98.95,98.58,98.92,81244.0,94.3125,94.6472,94.2933,94.6185,81244.0
2018-05-03 09:50:00,98.93,98.99,98.77,98.78,98576.0,94.6281,94.6855,94.4751,94.4846,98576.0
2018-05-03 09:55:00,98.79,98.88,98.62,98.74,86865.0,94.4942,94.5803,94.3316,94.4464,86865.0
2018-05-03 10:00:00,98.74,98.74,98.42,98.43,164256.0,94.4464,94.4464,94.1403,94.1498,164256.0
2018-05-03 10:05:00,98.44,98.57,98.34,98.57,107253.0,94.1594,94.2838,94.0638,94.2838,107253.0
2018-05-03 10:10:00,98.56,98.61,98.48,98.52,74637.0,94.2742,94.322,94.1977,94.2359,74637.0
2018-05-03 10:15:00,98.52,98.59,98.48,98.56,85703.0,94.2359,94.3029,94.1977,94.2742,85703.0
2018-05-03 10:20:00,98.56,98.62,98.32,98.38,110689.0,94.2742,94.3316,94.0446,94.102,110689.0
2018-05-03 10:25:00,98.39,98.44,98.05,98.05,169391.0,94.1116,94.1594,93.7864,93.7864,169391.0
2018-05-03 10:30:00,98.05,98.12,98.01,98.06,135129.0,93.7864,93.8533,93.7481,93.7959,135129.0
2018-05-03 10:35:00,98.06,98.12,97.68,97.77,273154.0,93.7959,93.8533,93.4325,93.5185,273154.0
2018-05-03 10:40:00,97.77,97.96,97.75,97.81,307941.0,93.5185,93.7003,93.4994,93.5568,307941.0
2018-05-03 10:45:00,97.82,97.94,97.77,97.93,106063.0,93.5664,93.6812,93.5185,93.6716,106063.0
2018-05-03 10:50:00,97.92,98.02,97.85,98.02,195481.0,93.662,93.7577,93.5951,93.7577,195481.0
2018-05-03 10:55:00,98.01,98.01,97.7,97.82,117109.0,93.7481,93.7481,93.4516,93.5664,117109.0
2018-05-03 11:00:00,97.83,97.91,97.75,97.78,119012.0,93.5759,93.6525,93.4994,93.5281,119012.0
2018-05-03 11:05:00,97.78,97.82,97.72,97.75,122089.0,93.5281,93.5664,93.4707,93.4994,122089.0
2018-05-03 11:10:00,97.75,97.97,97.7,97.95,128728.0,93.4994,93.7099,93.4516,93.6907,128728.0
2018-05-03 11:15:00,97.96,98.12,97.93,97.99,118463.0,93.7003,93.8533,93.6716,93.729,118463.0
2018-05-03 11:20:00,98.0,98.03,97.87,97.9,81795.0,93.7385,93.7672,93.6142,93.6429,81795.0
2018-05-03 11:25:00,97.9,97.94,97.76,97.79,73900.0,93.6429,93.6812,93.509,93.5377,73900.0
2018-05-03 11:30:00,97.78,97.86,97.7,97.85,119544.0,93.5281,93.6046,93.4516,93.5951,119544.0
2018-05-03 11:35:00,97.86,97.97,97.79,97.94,76461.0,93.6046,93.7099,93.5377,93.6812,76461.0
2018-05-03 11:40:00,97.94,97.96,97.8,97.91,90854.0,93.6812,93.7003,93.5472,93.6525,90854.0
2018-05-03 11:45:00,97.93,98.25,97.91,98.2,85722.0,93.6716,93.9777,93.6525,93.9299,85722.0
2018-05-03 11:50:00,98.2,98.34,98.1,98.33,61968.0,93.9299,94.0638,93.8342,94.0542,61968.0
2018-05-03 11:55:00,98.33,98.33,98.11,98.11,64724.0,94.0542,94.0542,93.8438,93.8438,64724.0
2018-05-03 12:00:00,98.11,98.38,98.11,98.37,84420.0,93.8438,94.102,93.8438,94.0925,84420.0
2018-05-03 12:05:00,98.37,98.43,98.23,98.25,157834.0,94.0925,94.1498,93.9585,93.9777,157834.0
2018-05-03 12:10:00,98.26,98.3,98.15,98.3,93738.0,93.9872,94.0255,93.882,94.0255,93738.0
2018-05-03 12:15:00,98.3,98.32,98.2,98.24,65865.0,94.0255,94.0446,93.9299,93.9681,65865.0
2018-05-03 12:20:00,98.25,98.28,98.17,98.19,86264.0,93.9777,94.0064,93.9012,93.9203,86264.0
2018-05-03 12:25:00,98.19,98.2,98.02,98.05,57806.0,93.9203,93.9299,93.7577,93.7864,57806.0
2018-05-03 12:30:00,98.05,98.2,98.05,98.17,61270.0,93.7864,93.9299,93.7864,93.9012,61270.0
2018-05-03 12:35:00,98.18,98.47,98.13,98.43,87003.0,93.9107,94.1881,93.8629,94.1498,87003.0
2018-05-03 12:40:00,98.44,98.71,98.41,98.62,91039.0,94.1594,94.4177,94.1307,94.3316,91039.0
2018-05-03 12:45:00,98.63,98.74,98.57,98.59,97239.0,94.3412,94.4464,94.2838,94.3029,97239.0
2018-05-03 12:50:00,98.6,98.84,98.56,98.75,79803.0,94.3125,94.542,94.2742,94.4559,79803.0
2018-05-03 12:55:00,98.76,99.03,98.76,98.97,127159.0,94.4655,94.7238,94.4655,94.6664,127159.0
2018-05-03 13:00:00,98.97,99.01,98.73,98.76,69902.0,94.6664,94.7046,94.4368,94.4655,69902.0
2018-05-03 13:05:00,98.76,98.81,98.66,98.66,64202.0,94.4655,94.5133,94.3698,94.3698,64202.0
2018-05-03 13:10:00,98.65,98.78,98.62,98.71,76534.0,94.3603,94.4846,94.3316,94.4177,76534.0
2018-05-03 13:15:00,98.71,98.96,98.7,98.89,79246.0,94.4177,94.6568,94.4081,94.5898,79246.0
2018-05-03 13:20:00,98.9,98.94,98.76,98.79,64449.0,94.5994,94.6377,94.4655,94.4942,64449.0
2018-05-03 13:25:00,98.8,98.82,98.68,98.75,78337.0,94.5038,94.5229,94.389,94.4559,78337.0
2018-05-03 13:30:00,98.75,98.95,98.71,98.91,86906.0,94.4559,94.6472,94.4177,94.609,86906.0
2018-05-03 13:35:00,98.91,99.04,98.9,99.03,64891.0,94.609,94.7333,94.5994,94.7238,64891.0
2018-05-03 13:40:00,99.03,99.11,99.01,99.06,42343.0,94.7238,94.8003,94.7046,94.7525,42343.0
2018-05-03 13:45:00,99.06,99.07,98.88,98.95,42020.0,94.7525,94.762,94.5803,94.6472,42020.0
2018-05-03 13:50:00,98.96,98.99,98.87,98.93,97870.0,94.6568,94.6855,94.5707,94.6281,97870.0
2018-05-03 13:55:00,98.92,99.11,98.89,98.96,71550.0,94.6185,94.8003,94.5898,94.6568,71550.0
2018-05-03 14:00:00,98.99,99.0,98.89,98.97,124977.0,94.6855,94.6951,94.5898,94.6664,124977.0
2018-05-03 14:05:00,98.98,99.09,98.94,99.03,72843.0,94.6759,94.7812,94.6377,94.7238,72843.0
2018-05-03 14:10:00,99.03,99.03,98.92,98.95,56613.0,94.7238,94.7238,94.6185,94.6472,56613.0
2018-05-03 14:15:00,98.95,99.01,98.84,98.89,69366.0,94.6472,94.7046,94.542,94.5898,69366.0
2018-05-03 14:20:00,98.89,98.89,98.76,98.77,53246.0,94.5898,94.5898,94.4655,94.4751,53246.0
2018-05-03 14:25:00,98.77,98.78,98.69,98.72,115486.0,94.4751,94.4846,94.3985,94.4272,115486.0
2018-05-03 14:30:00,98.72,98.93,98.71,98.88,133829.0,94.4272,94.6281,94.4177,94.5803,133829.0
2018-05-03 14:35:00,98.88,99.01,98.82,98.93,92594.0,94.5803,94.7046,94.5229,94.6281,92594.0
2018-05-03 14:40:00,98.94,98.98,98.85,98.9,63277.0,94.6377,94.6759,94.5516,94.5994,63277.0
2018-05-03 14:45:00,98.9,98.91,98.72,98.78,59391.0,94.5994,94.609,94.4272,94.4846,59391.0
2018-05-03 14:50:00,98.77,98.79,98.65,98.69,60983.0,94.4751,94.4942,94.3603,94.3985,60983.0
2018-05-03 14:55:00,98.68,98.72,98.53,98.58,66137.0,94.389,94.4272,94.2455,94.2933,66137.0
2018-05-03 15:00:00,98.59,98.67,98.52,98.52,77000.0,94.3029,94.3794,94.2359,94.2359,77000.0
2018-05-03 15:05:00,98.52,98.59,98.35,98.5,140494.0,94.2359,94.3029,94.0733,94.2168,140494.0
2018-05-03 15:10:00,98.5,98.62,98.48,98.56,68342.0,94.2168,94.3316,94.1977,94.2742,68342.0
2018-05-03 15:15:00,98.55,98.64,98.52,98.57,76317.0,94.2646,94.3507,94.2359,94.2838,76317.0
2018-05-03 15:20:00,98.56,98.7,98.52,98.67,71552.0,94.2742,94.4081,94.2359,94.3794,71552.0
2018-05-03 15:25:00,98.67,98.7,98.61,98.68,56547.0,94.3794,94.4081,94.322,94.389,56547.0
2018-05-03 15:30:00,98.68,98.83,98.67,98.72,73591.0,94.389,94.5325,94.3794,94.4272,73591.0
2018-05-03 15:35:00,98.72,98.73,98.56,98.61,82352.0,94.4272,94.4368,94.2742,94.322,82352.0
2018-05-03 15:40:00,98.62,98.64,98.54,98.57,107331.0,94.3316,94.3507,94.2551,94.2838,107331.0
2018-05-03 15:45:00,98.56,98.67,98.56,98.57,124833.0,94.2742,94.3794,94.2742,94.2838,124833.0
2018-05-03 15:50:00,98.57,98.65,98.53,98.58,203616.0,94.2838,94.3603,94.2455,94.2933,203616.0
2018-05-03 15:55:00,98.58,98.76,98.51,98.75,310408.0,94.2933,94.4655,94.2264,94.4559,310408.0
2018-05-04 09:30:00,98.71,98.94,98.58,98.7,166283.0,94.4177,94.6377,94.2933,94.4081,166283.0
2018-05-04 09:35:00,98.66,99.11,98.64,99.11,122527.0,94.3698,94.8003,94.3507,94.8003,122527.0
2018-05-04 09:40:00,99.12,99.42,99.12,99.31,106414.0,94.8098,95.0968,94.8098,94.9916,106414.0
2018-05-04 09:45:00,99.33,99.66,99.28,99.59,161723.0,95.0107,95.3264,94.9629,95.2594,161723.0
2018-05-04 09:50:00,99.59,99.8,99.57,99.72,103126.0,95.2594,95.4603,95.2403,95.3838,103126.0
2018-05-04 09:55:00,99.73,99.75,99.36,99.36,90703.0,95.3933,95.4125,95.0394,95.0394,90703.0
2018-05-04 10:00:00,99.39,99.55,99.39,99.49,94462.0,95.0681,95.2211,95.0681,95.1638,94462.0
2018-05-04 10:05:00,99.51,99.61,99.43,99.58,100702.0,95.1829,95.2785,95.1064,95.2498,100702.0
2018-05-04 10:10:00,99.59,99.61,99.47,99.55,204852.0,95.2594,95.2785,95.1446,95.2211,204852.0
2018-05-04 10:15:00,99.54,99.6,99.5,99.57,87683.0,95.2116,95.269,95.1733,95.2403,87683.0
2018-05-04 10:20:00,99.58,99.7,99.54,99.66,181859.0,95.2498,95.3646,95.2116,95.3264,181859.0
2018-05-04 10:25:00,99.66,100.06,99.65,99.9,131856.0,95.3264,95.709,95.3168,95.5559,131856.0
2018-05-04 10:30:00,99.9,100.04,99.86,99.93,81477.0,95.5559,95.6898,95.5177,95.5846,81477.0
2018-05-04 10:35:00,99.94,100.13,99.9,100.13,103490.0,95.5942,95.7759,95.5559,95.7759,103490.0
2018-05-04 10:40:00,100.14,100.34,100.09,100.34,154603.0,95.7855,95.9768,95.7377,95.9768,154603.0
2018-05-04 10:45:00,100.32,100.42,100.25,100.31,169067.0,95.9577,96.0533,95.8907,95.9481,169067.0
2018-05-04 10:50:00,100.3,100.49,100.3,100.41,114435.0,95.9385,96.1203,95.9385,96.0438,114435.0
2018-05-04 10:55:00,100.42,100.51,100.33,100.33,82995.0,96.0533,96.1394,95.9672,95.9672,82995.0
2018-05-04 11:00:00,100.34,100.44,100.31,100.32,50681.0,95.9768,96.0724,95.9481,95.9577,50681.0
2018-05-04 11:05:00,100.32,100.4,100.28,100.39,50389.0,95.9577,96.0342,95.9194,96.0246,50389.0
2018-05-04 11:10:00,100.4,100.51,100.39,100.43,114743.0,96.0342,96.1394,96.0246,96.0629,114743.0
2018-05-04 11:15:00,100.42,100.51,100.34,100.5,66704.0,96.0533,96.1394,95.9768,96.1298,66704.0
2018-05-04 11:20:00,100.51,100.67,100.51,100.65,101768.0,96.1394,96.2924,96.1394,96.2733,101768.0
2018-05-04 11:25:00,100.66,100.79,100.63,100.77,68950.0,96.2829,96.4072,96.2542,96.3881,68950.0
2018-05-04 11:30:00,100.77,100.8,100.58,100.8,65481.0,96.3881,96.4168,96.2064,96.4168,65481.0
2018-05-04 11:35:00,100.8,100.83,100.7,100.76,182334.0,96.4168,96.4455,96.3211,96.3785,182334.0
2018-05-04 11:40:00,100.76,100.8,100.75,100.79,52356.0,96.3785,96.4168,96.369,96.4072,52356.0
2018-05-04 11:45:00,100.79,100.87,100.61,100.72,132234.0,96.4072,96.4837,96.2351,96.3403,132234.0
2018-05-04 11:50:00,100.73,100.78,100.69,100.7,65576.0,96.3498,96.3977,96.3116,96.3211,65576.0
2018-05-04 11:55:00,100.69,101.03,100.69,101.02,160933.0,96.3116,96.6368,96.3116,96.6272,160933.0
2018-05-04 12:00:00,101.02,101.14,100.91,101.13,147095.0,96.6272,96.742,96.522,96.7324,147095.0
2018-05-04 12:05:00,101.13,101.16,101.03,101.06,68798.0,96.7324,96.7611,96.6368,96.6655,68798.0
2018-05-04 12:10:00,101.07,101.13,101.05,101.13,56854.0,96.6751,96.7324,96.6559,96.7324,56854.0
2018-05-04 12:15:00,101.13,101.13,100.98,101.01,53232.0,96.7324,96.7324,96.589,96.6177,53232.0
2018-05-04 12:20:00,101.01,101.05,100.99,101.04,25089.0,96.6177,96.6559,96.5985,96.6464,25089.0
2018-05-04 12:25:00,101.04,101.13,101.02,101.03,41074.0,96.6464,96.7324,96.6272,96.6368,41074.0
2018-05-04 12:30:00,101.03,101.06,100.99,101.0,34377.0,96.6368,96.6655,96.5985,96.6081,34377.0
2018-05-04 12:35:00,101.0,101.03,100.97,101.01,65681.0,96.6081,96.6368,96.5794,96.6177,65681.0
2018-05-04 12:40:00,101.0,101.05,100.75,100.84,86451.0,96.6081,96.6559,96.369,96.4551,86451.0
2018-05-04 12:45:00,100.85,100.92,100.72,100.91,68462.0,96.4646,96.5316,96.3403,96.522,68462.0
2018-05-04 12:50:00,100.91,100.97,100.88,100.95,61236.0,96.522,96.5794,96.4933,96.5603,61236.0
2018-05-04 12:55:00,100.95,101.0,100.93,100.93,61655.0,96.5603,96.6081,96.5411,96.5411,61655.0
2018-05-04 13:00:00,100.93,101.0,100.91,100.98,73158.0,96.5411,96.6081,96.522,96.589,73158.0
2018-05-04 13:05:00,100.98,101.02,100.96,100.99,43760.0,96.589,96.6272,96.5698,96.5985,43760.0
2018-05-04 13:10:00,100.98,101.0,100.84,100.86,34446.0,96.589,96.6081,96.4551,96.4742,34446.0
2018-05-04 13:15:00,100.87,100.88,100.8,100.81,36795.0,96.4837,96.4933,96.4168,96.4264,36795.0
2018-05-04 13:20:00,100.81,100.86,100.81,100.85,50560.0,96.4264,96.4742,96.4264,96.4646,50560.0
2018-05-04 13:25:00,100.84,100.85,100.69,100.69,97635.0,96.4551,96.4646,96.3116,96.3116,97635.0
2018-05-04 13:30:00,100.68,100.81,100.67,100.77,97891.0,96.302,96.4264,96.2924,96.3881,97891.0
2018-05-04 13:35:00,100.77,100.79,100.72,100.73,101334.0,96.3881,96.4072,96.3403,96.3498,101334.0
2018-05-04 13:40:00,100.73,100.8,100.73,100.76,44094.0,96.3498,96.4168,96.3498,96.3785,44094.0
2018-05-04 13:45:00,100.76,100.8,100.71,100.76,51328.0,96.3785,96.4168,96.3307,96.3785,51328.0
2018-05-04 13:50:00,100.77,100.86,100.77,100.8,43187.0,96.3881,96.4742,96.3881,96.4168,43187.0
2018-05-04 13:55:00,100.81,100.85,100.79,100.82,54605.0,96.4264,96.4646,96.4072,96.4359,54605.0
2018-05-04 14:00:00,100.82,100.83,100.71,100.72,33642.0,96.4359,96.4455,96.3307,96.3403,33642.0
2018-05-04 14:05:00,100.72,100.82,100.72,100.79,57794.0,96.3403,96.4359,96.3403,96.4072,57794.0
2018-05-04 14:10:00,100.78,100.8,100.72,100.76,49512.0,96.3977,96.4168,96.3403,96.3785,49512.0
2018-05-04 14:15:00,100.76,100.79,100.72,100.75,51762.0,96.3785,96.4072,96.3403,96.369,51762.0
2018-05-04 14:20:00,100.76,100.89,100.76,100.88,62048.0,96.3785,96.5029,96.3785,96.4933,62048.0
2018-05-04 14:25:00,100.89,100.96,100.87,100.88,73591.0,96.5029,96.5698,96.4837,96.4933,73591.0
2018-05-04 14:30:00,100.88,100.95,100.86,100.91,115921.0,96.4933,96.5603,96.4742,96.522,115921.0
2018-05-04 14:35:00,100.91,100.93,100.85,100.88,112313.0,96.522,96.5411,96.4646,96.4933,112313.0
2018-05-04 14:40:00,100.88,100.93,100.87,100.9,61533.0,96.4933,96.5411,96.4837,96.5124,61533.0
2018-05-04 14:45:00,100.91,100.94,100.87,100.94,52903.0,96.522,96.5507,96.4837,96.5507,52903.0
2018-05-04 14:50:00,100.94,101.0,100.94,101.0,54628.0,96.5507,96.6081,96.5507,96.6081,54628.0
2018-05-04 14:55:00,101.0,101.07,100.92,101.06,86125.0,96.6081,96.6751,96.5316,96.6655,86125.0
2018-05-04 15:00:00,101.06,101.27,101.06,101.25,122244.0,96.6655,96.8664,96.6655,96.8472,122244.0
2018-05-04 15:05:00,101.24,101.35,101.2,101.26,111863.0,96.8377,96.9429,96.7994,96.8568,111863.0
2018-05-04 15:10:00,101.26,101.31,101.21,101.26,111449.0,96.8568,96.9046,96.809,96.8568,111449.0
2018-05-04 15:15:00,101.25,101.25,101.11,101.14,71889.0,96.8472,96.8472,96.7133,96.742,71889.0
2018-05-04 15:20:00,101.14,101.25,101.06,101.25,58331.0,96.742,96.8472,96.6655,96.8472,58331.0
2018-05-04 15:25:00,101.24,101.33,101.22,101.27,121945.0,96.8377,96.9237,96.8185,96.8664,121945.0
2018-05-04 15:30:00,101.27,101.28,101.14,101.17,91436.0,96.8664,96.8759,96.742,96.7707,91436.0
2018-05-04 15:35:00,101.17,101.26,101.15,101.16,95225.0,96.7707,96.8568,96.7516,96.7611,95225.0
2018-05-04 15:40:00,101.17,101.2,101.07,101.13,143446.0,96.7707,96.7994,96.6751,96.7324,143446.0
2018-05-04 15:45:00,101.1,101.12,100.93,100.95,204445.0,96.7037,96.7229,96.5411,96.5603,204445.0
2018-05-04 15:50:00,100.95,100.98,100.86,100.86,225623.0,96.5603,96.589,96.4742,96.4742,225623.0
2018-05-04 15:55:00,100.87,101.15,100.83,101.12,298681.0,96.4837,96.7516,96.4455,96.7229,298681.0
2018-05-07 09:30:00,102.35,102.38,101.81,101.82,547639.0,97.8994,97.9281,97.3829,97.3924,547639.0
2018-05-07 09:35:00,101.82,102.05,101.72,101.96,181412.0,97.3924,97.6124,97.2968,97.5264,181412.0
2018-05-07 09:40:00,101.96,102.31,101.92,102.31,144994.0,97.5264,97.8611,97.4881,97.8611,144994.0
2018-05-07 09:45:00,102.3,102.45,102.11,102.45,210247.0,97.8516,97.995,97.6698,97.995,210247.0
2018-05-07 09:50:00,102.45,102.57,102.23,102.47,130165.0,97.995,98.1098,97.7846,98.0142,130165.0
2018-05-07 09:55:00,102.49,102.64,102.42,102.48,141835.0,98.0333,98.1768,97.9663,98.0237,141835.0
2018-05-07 10:00:00,102.48,102.54,102.38,102.47,86508.0,98.0237,98.0811,97.9281,98.0142,86508.0
2018-05-07 10:05:00,102.48,102.49,102.36,102.37,211553.0,98.0237,98.0333,97.909,97.9185,211553.0
2018-05-07 10:10:00,102.36,102.38,102.11,102.13,139149.0,97.909,97.9281,97.6698,97.689,139149.0
2018-05-07 10:15:00,102.14,102.23,102.11,102.15,100079.0,97.6985,97.7846,97.6698,97.7081,100079.0
2018-05-07 10:20:00,102.15,102.21,102.02,102.15,100100.0,97.7081,97.7655,97.5837,97.7081,100100.0
2018-05-07 10:25:00,102.15,102.15,101.98,102.1,99037.0,97.7081,97.7081,97.5455,97.6603,99037.0
2018-05-07 10:30:00,102.11,102.19,101.97,101.98,79356.0,97.6698,97.7463,97.5359,97.5455,79356.0
2018-05-07 10:35:00,102.0,102.02,101.76,101.92,123213.0,97.5646,97.5837,97.335,97.4881,123213.0
2018-05-07 10:40:00,101.92,101.95,101.84,101.89,239083.0,97.4881,97.5168,97.4116,97.4594,239083.0
2018-05-07 10:45:00,101.88,102.04,101.85,101.98,120033.0,97.4498,97.6029,97.4211,97.5455,120033.0
2018-05-07 10:50:00,101.99,101.99,101.9,101.91,151135.0,97.555,97.555,97.469,97.4785,151135.0
2018-05-07 10:55:00,101.91,102.14,101.88,102.04,122117.0,97.4785,97.6985,97.4498,97.6029,122117.0
2018-05-07 11:00:00,102.05,102.07,101.99,102.01,124166.0,97.6124,97.6316,97.555,97.5742,124166.0
2018-05-07 11:05:00,102.01,102.01,101.9,101.99,57213.0,97.5742,97.5742,97.469,97.555,57213.0
2018-05-07 11:10:00,102.0,102.1,101.9,102.1,104924.0,97.5646,97.6603,97.469,97.6603,104924.0
2018-05-07 11:15:00,102.11,102.19,102.02,102.04,63775.0,97.6698,97.7463,97.5837,97.6029,63775.0
2018-05-07 11:20:00,102.04,102.06,102.0,102.01,48593.0,97.6029,97.622,97.5646,97.5742,48593.0
2018-05-07 11:25:00,102.01,102.24,101.9,102.22,100244.0,97.5742,97.7942,97.469,97.775,100244.0
2018-05-07 11:30:00,102.22,102.29,101.95,101.97,60450.0,97.775,97.842,97.5168,97.5359,60450.0
2018-05-07 11:35:00,101.97,102.04,101.92,101.95,54994.0,97.5359,97.6029,97.4881,97.5168,54994.0
2018-05-07 11:40:00,101.95,101.99,101.9,101.93,130163.0,97.5168,97.555,97.469,97.4977,130163.0
2018-05-07 11:45:00,101.92,101.96,101.88,101.88,90643.0,97.4881,97.5264,97.4498,97.4498,90643.0
2018-05-07 11:50:00,101.89,102.0,101.88,101.94,53505.0,97.4594,97.5646,97.4498,97.5072,53505.0
2018-05-07 11:55:00,101.93,102.03,101.92,102.03,46975.0,97.4977,97.5933,97.4881,97.5933,46975.0
2018-05-07 12:00:00,102.03,102.05,101.99,102.04,51651.0,97.5933,97.6124,97.555,97.6029,51651.0
2018-05-07 12:05:00,102.04,102.1,102.02,102.05,47131.0,97.6029,97.6603,97.5837,97.6124,47131.0
2018-05-07 12:10:00,102.05,102.17,102.03,102.16,48438.0,97.6124,97.7272,97.5933,97.7177,48438.0
2018-05-07 12:15:00,102.16,102.2,102.09,102.18,48598.0,97.7177,97.7559,97.6507,97.7368,48598.0
2018-05-07 12:20:00,102.18,102.21,102.04,102.06,69704.0,97.7368,97.7655,97.6029,97.622,69704.0
2018-05-07 12:25:00,102.06,102.28,102.06,102.22,57400.0,97.622,97.8324,97.622,97.775,57400.0
2018-05-07 12:30:00,102.22,102.29,102.15,102.26,55957.0,97.775,97.842,97.7081,97.8133,55957.0
2018-05-07 12:35:00,102.25,102.27,102.2,102.21,46905.0,97.8037,97.8229,97.7559,97.7655,46905.0
2018-05-07 12:40:00,102.23,102.28,102.21,102.23,52889.0,97.7846,97.8324,97.7655,97.7846,52889.0
2018-05-07 12:45:00,102.24,102.25,102.12,102.16,97441.0,97.7942,97.8037,97.6794,97.7177,97441.0
2018-05-07 12:50:00,102.15,102.19,102.09,102.15,40992.0,97.7081,97.7463,97.6507,97.7081,40992.0
2018-05-07 12:55:00,102.16,102.17,102.07,102.11,37223.0,97.7177,97.7272,97.6316,97.6698,37223.0
2018-05-07 13:00:00,102.12,102.18,102.08,102.13,39176.0,97.6794,97.7368,97.6411,97.689,39176.0
2018-05-07 13:05:00,102.15,102.17,102.09,102.09,66383.0,97.7081,97.7272,97.6507,97.6507,66383.0
2018-05-07 13:10:00,102.1,102.11,101.94,102.01,72514.0,97.6603,97.6698,97.5072,97.5742,72514.0
2018-05-07 13:15:00,102.0,102.06,101.96,102.01,42520.0,97.5646,97.622,97.5264,97.5742,42520.0
2018-05-07 13:20:00,102.01,102.12,102.0,102.01,39743.0,97.5742,97.6794,97.5646,97.5742,39743.0
2018-05-07 13:25:00,102.0,102.03,101.94,101.95,35277.0,97.5646,97.5933,97.5072,97.5168,35277.0
2018-05-07 13:30:00,101.96,102.06,101.92,102.04,70345.0,97.5264,97.622,97.4881,97.6029,70345.0
2018-05-07 13:35:00,102.04,102.04,101.93,102.01,114311.0,97.6029,97.6029,97.4977,97.5742,114311.0
2018-05-07 13:40:00,102.01,102.09,101.99,102.09,84948.0,97.5742,97.6507,97.555,97.6507,84948.0
2018-05-07 13:45:00,102.09,102.11,101.99,102.01,122353.0,97.6507,97.6698,97.555,97.5742,122353.0
2018-05-07 13:50:00,102.01,102.11,102.01,102.08,74915.0,97.5742,97.6698,97.5742,97.6411,74915.0
2018-05-07 13:55:00,102.08,102.18,102.03,102.15,56079.0,97.6411,97.7368,97.5933,97.7081,56079.0
2018-05-07 14:00:00,102.15,102.25,102.14,102.23,75777.0,97.7081,97.8037,97.6985,97.7846,75777.0
2018-05-07 14:05:00,102.22,102.32,102.19,102.3,70107.0,97.775,97.8707,97.7463,97.8516,70107.0
2018-05-07 14:10:00,102.3,102.47,102.23,102.4,86292.0,97.8516,98.0142,97.7846,97.9472,86292.0
2018-05-07 14:15:00,102.41,102.46,102.38,102.41,63186.0,97.9568,98.0046,97.9281,97.9568,63186.0
2018-05-07 14:20:00,102.4,102.5,102.4,102.49,57875.0,97.9472,98.0429,97.9472,98.0333,57875.0
2018-05-07 14:25:00,102.49,102.59,102.4,102.58,101121.0,98.0333,98.129,97.9472,98.1194,101121.0
2018-05-07 14:30:00,102.59,102.67,102.49,102.66,93370.0,98.129,98.2055,98.0333,98.1959,93370.0
2018-05-07 14:35:00,102.67,102.68,102.5,102.5,92098.0,98.2055,98.215,98.0429,98.0429,92098.0
2018-05-07 14:40:00,102.52,102.54,102.33,102.35,100350.0,98.062,98.0811,97.8803,97.8994,100350.0
2018-05-07 14:45:00,102.34,102.4,102.28,102.31,74922.0,97.8898,97.9472,97.8324,97.8611,74922.0
2018-05-07 14:50:00,102.3,102.36,102.2,102.26,69468.0,97.8516,97.909,97.7559,97.8133,69468.0
2018-05-07 14:55:00,102.26,102.32,102.2,102.32,86195.0,97.8133,97.8707,97.7559,97.8707,86195.0
2018-05-07 15:00:00,102.31,102.32,102.18,102.27,96147.0,97.8611,97.8707,97.7368,97.8229,96147.0
2018-05-07 15:05:00,102.27,102.28,102.21,102.26,86296.0,97.8229,97.8324,97.7655,97.8133,86296.0
2018-05-07 15:10:00,102.27,102.37,102.11,102.12,92005.0,97.8229,97.9185,97.6698,97.6794,92005.0
2018-05-07 15:15:00,102.12,102.15,102.01,102.06,114173.0,97.6794,97.7081,97.5742,97.622,114173.0
2018-05-07 15:20:00,102.06,102.15,102.0,102.12,104399.0,97.622,97.7081,97.5646,97.6794,104399.0
2018-05-07 15:25:00,102.11,102.2,102.07,102.18,111362.0,97.6698,97.7559,97.6316,97.7368,111362.0
2018-05-07 15:30:00,102.18,102.31,102.13,102.27,120705.0,97.7368,97.8611,97.689,97.8229,120705.0
2018-05-07 15:35:00,102.28,102.37,102.24,102.33,107419.0,97.8324,97.9185,97.7942,97.8803,107419.0
2018-05-07 15:40:00,102.33,102.38,102.29,102.32,135562.0,97.8803,97.9281,97.842,97.8707,135562.0
2018-05-07 15:45:00,102.32,102.42,102.27,102.39,182180.0,97.8707,97.9663,97.8229,97.9377,182180.0
2018-05-07 15:50:00,102.39,102.41,102.24,102.32,170609.0,97.9377,97.9568,97.7942,97.8707,170609.0
2018-05-07 15:55:00,102.33,102.54,102.32,102.48,360572.0,97.8803,98.0811,97.8707,98.0237,360572.0
2018-05-08 09:30:00,101.2,101.8,101.02,101.64,506311.0,96.7994,97.3733,96.6272,97.2203,506311.0
2018-05-08 09:35:00,101.64,102.64,101.63,102.35,257825.0,97.2203,98.1768,97.2107,97.8994,257825.0
2018-05-08 09:40:00,102.34,102.34,101.85,102.07,200212.0,97.8898,97.8898,97.4211,97.6316,200212.0
2018-05-08 09:45:00,102.07,102.11,101.8,101.97,169914.0,97.6316,97.6698,97.3733,97.5359,169914.0
2018-05-08 09:50:00,101.97,101.98,101.41,101.41,161690.0,97.5359,97.5455,97.0003,97.0003,161690.0
2018-05-08 09:55:00,101.42,101.43,101.13,101.39,154555.0,97.0098,97.0194,96.7324,96.9811,154555.0
2018-05-08 10:00:00,101.39,101.54,101.32,101.5,198619.0,96.9811,97.1246,96.9142,97.0864,198619.0
2018-05-08 10:05:00,101.49,101.83,101.32,101.69,186460.0,97.0768,97.402,96.9142,97.2681,186460.0
2018-05-08 10:10:00,101.69,101.96,101.67,101.88,178738.0,97.2681,97.5264,97.249,97.4498,178738.0
2018-05-08 10:15:00,101.86,101.9,101.75,101.76,136448.0,97.4307,97.469,97.3255,97.335,136448.0
2018-05-08 10:20:00,101.78,101.78,101.59,101.61,130979.0,97.3542,97.3542,97.1724,97.1916,130979.0
2018-05-08 10:25:00,101.61,101.79,101.58,101.63,108611.0,97.1916,97.3637,97.1629,97.2107,108611.0
2018-05-08 10:30:00,101.64,101.74,101.51,101.73,92729.0,97.2203,97.3159,97.0959,97.3064,92729.0
2018-05-08 10:35:00,101.73,101.81,101.6,101.64,78000.0,97.3064,97.3829,97.182,97.2203,78000.0
2018-05-08 10:40:00,101.64,101.78,101.55,101.7,103315.0,97.2203,97.3542,97.1342,97.2777,103315.0
2018-05-08 10:45:00,101.7,101.75,101.6,101.61,115832.0,97.2777,97.3255,97.182,97.1916,115832.0
2018-05-08 10:50:00,101.61,101.7,101.6,101.62,118872.0,97.1916,97.2777,97.182,97.2011,118872.0
2018-05-08 10:55:00,101.61,101.63,101.26,101.27,112195.0,97.1916,97.2107,96.8568,96.8664,112195.0
2018-05-08 11:00:00,101.26,101.4,101.2,101.24,130082.0,96.8568,96.9907,96.7994,96.8377,130082.0
2018-05-08 11:05:00,101.23,101.26,101.12,101.21,152602.0,96.8281,96.8568,96.7229,96.809,152602.0
2018-05-08 11:10:00,101.2,101.56,101.2,101.41,94842.0,96.7994,97.1437,96.7994,97.0003,94842.0
2018-05-08 11:15:00,101.4,101.61,101.39,101.61,83103.0,96.9907,97.1916,96.9811,97.1916,83103.0
2018-05-08 11:20:00,101.6,101.66,101.47,101.49,63170.0,97.182,97.2394,97.0577,97.0768,63170.0
2018-05-08 11:25:00,101.5,101.51,101.32,101.43,95660.0,97.0864,97.0959,96.9142,97.0194,95660.0
2018-05-08 11:30:00,101.41,101.5,101.31,101.31,104016.0,97.0003,97.0864,96.9046,96.9046,104016.0
2018-05-08 11:35:00,101.33,101.4,101.21,101.25,77617.0,96.9237,96.9907,96.809,96.8472,77617.0
2018-05-08 11:40:00,101.25,101.28,101.16,101.19,54922.0,96.8472,96.8759,96.7611,96.7898,54922.0
2018-05-08 11:45:00,101.19,101.32,101.13,101.29,79188.0,96.7898,96.9142,96.7324,96.8855,79188.0
2018-05-08 11:50:00,101.28,101.3,101.15,101.21,152216.0,96.8759,96.8951,96.7516,96.809,152216.0
2018-05-08 11:55:00,101.2,101.23,101.05,101.06,139224.0,96.7994,96.8281,96.6559,96.6655,139224.0
2018-05-08 12:00:00,101.05,101.08,100.95,101.08,175927.0,96.6559,96.6846,96.5603,96.6846,175927.0
2018-05-08 12:05:00,101.04,101.16,101.01,101.07,69064.0,96.6464,96.7611,96.6177,96.6751,69064.0
2018-05-08 12:10:00,101.08,101.27,101.05,101.25,76804.0,96.6846,96.8664,96.6559,96.8472,76804.0
2018-05-08 12:15:00,101.24,101.34,101.2,101.26,67280.0,96.8377,96.9333,96.7994,96.8568,67280.0
2018-05-08 12:20:00,101.25,101.35,101.24,101.35,77478.0,96.8472,96.9429,96.8377,96.9429,77478.0
2018-05-08 12:25:00,101.34,101.35,101.19,101.24,92319.0,96.9333,96.9429,96.7898,96.8377,92319.0
2018-05-08 12:30:00,101.25,101.26,101.02,101.07,72564.0,96.8472,96.8568,96.6272,96.6751,72564.0
2018-05-08 12:35:00,101.07,101.16,101.01,101.11,60048.0,96.6751,96.7611,96.6177,96.7133,60048.0
2018-05-08 12:40:00,101.11,101.17,101.02,101.12,165864.0,96.7133,96.7707,96.6272,96.7229,165864.0
2018-05-08 12:45:00,101.1,101.11,100.92,100.94,110595.0,96.7037,96.7133,96.5316,96.5507,110595.0
2018-05-08 12:50:00,100.95,101.08,100.9,100.91,76030.0,96.5603,96.6846,96.5124,96.522,76030.0
2018-05-08 12:55:00,100.91,101.06,100.84,101.05,122264.0,96.522,96.6655,96.4551,96.6559,122264.0
2018-05-08 13:00:00,101.03,101.14,101.0,101.0,71374.0,96.6368,96.742,96.6081,96.6081,71374.0
2018-05-08 13:05:00,101.02,101.15,100.97,101.08,61005.0,96.6272,96.7516,96.5794,96.6846,61005.0
2018-05-08 13:10:00,101.09,101.1,101.01,101.06,44492.0,96.6942,96.7037,96.6177,96.6655,44492.0
2018-05-08 13:15:00,101.05,101.12,101.01,101.1,48855.0,96.6559,96.7229,96.6177,96.7037,48855.0
2018-05-08 13:20:00,101.12,101.12,101.02,101.11,39431.0,96.7229,96.7229,96.6272,96.7133,39431.0
2018-05-08 13:25:00,101.1,101.32,101.1,101.27,69966.0,96.7037,96.9142,96.7037,96.8664,69966.0
2018-05-08 13:30:00,101.28,101.37,101.27,101.3,84186.0,96.8759,96.962,96.8664,96.8951,84186.0
2018-05-08 13:35:00,101.3,101.4,101.28,101.37,70165.0,96.8951,96.9907,96.8759,96.962,70165.0
2018-05-08 13:40:00,101.36,101.5,101.35,101.5,95083.0,96.9524,97.0864,96.9429,97.0864,95083.0
2018-05-08 13:45:00,101.5,101.61,101.48,101.56,100668.0,97.0864,97.1916,97.0672,97.1437,100668.0
2018-05-08 13:50:00,101.57,101.63,101.31,101.34,98005.0,97.1533,97.2107,96.9046,96.9333,98005.0
2018-05-08 13:55:00,101.33,101.39,101.29,101.31,104308.0,96.9237,96.9811,96.8855,96.9046,104308.0
2018-05-08 14:00:00,101.31,101.39,101.29,101.32,72222.0,96.9046,96.9811,96.8855,96.9142,72222.0
2018-05-08 14:05:00,101.32,101.33,101.18,101.18,102412.0,96.9142,96.9237,96.7803,96.7803,102412.0
2018-05-08 14:10:00,101.17,101.24,101.06,101.15,78790.0,96.7707,96.8377,96.6655,96.7516,78790.0
2018-05-08 14:15:00,101.14,101.29,101.11,101.19,114190.0,96.742,96.8855,96.7133,96.7898,114190.0
2018-05-08 14:20:00,101.2,101.3,101.1,101.24,94549.0,96.7994,96.8951,96.7037,96.8377,94549.0
2018-05-08 14:25:00,101.24,101.4,101.05,101.12,96600.0,96.8377,96.9907,96.6559,96.7229,96600.0
2018-05-08 14:30:00,101.13,101.3,101.12,101.23,189162.0,96.7324,96.8951,96.7229,96.8281,189162.0
2018-05-08 14:35:00,101.21,101.31,101.01,101.01,69018.0,96.809,96.9046,96.6177,96.6177,69018.0
2018-05-08 14:40:00,101.01,101.06,100.86,101.01,154544.0,96.6177,96.6655,96.4742,96.6177,154544.0
2018-05-08 14:45:00,101.0,101.09,100.97,101.08,112833.0,96.6081,96.6942,96.5794,96.6846,112833.0
2018-05-08 14:50:00,101.08,101.3,101.05,101.12,87678.0,96.6846,96.8951,96.6559,96.7229,87678.0
2018-05-08 14:55:00,101.13,101.14,100.99,101.01,96112.0,96.7324,96.742,96.5985,96.6177,96112.0
2018-05-08 15:00:00,101.01,101.18,100.96,101.14,103979.0,96.6177,96.7803,96.5698,96.742,103979.0
2018-05-08 15:05:00,101.13,101.24,101.09,101.17,95804.0,96.7324,96.8377,96.6942,96.7707,95804.0
2018-05-08 15:10:00,101.17,101.3,101.12,101.25,95862.0,96.7707,96.8951,96.7229,96.8472,95862.0
2018-05-08 15:15:00,101.26,101.4,101.1,101.28,157437.0,96.8568,96.9907,96.7037,96.8759,157437.0
2018-05-08 15:20:00,101.29,101.4,101.29,101.39,128201.0,96.8855,96.9907,96.8855,96.9811,128201.0
2018-05-08 15:25:00,101.39,101.5,101.38,101.47,149548.0,96.9811,97.0864,96.9716,97.0577,149548.0
2018-05-08 15:30:00,101.48,101.58,101.44,101.5,173772.0,97.0672,97.1629,97.029,97.0864,173772.0
2018-05-08 15:35:00,101.51,101.53,101.45,101.48,204264.0,97.0959,97.115,97.0385,97.0672,204264.0
2018-05-08 15:40:00,101.48,101.6,101.47,101.47,243589.0,97.0672,97.182,97.0577,97.0577,243589.0
2018-05-08 15:45:00,101.47,101.68,101.41,101.67,413693.0,97.0577,97.2585,97.0003,97.249,413693.0
2018-05-08 15:50:00,101.65,101.96,101.65,101.87,408065.0,97.2298,97.5264,97.2298,97.4403,408065.0
2018-05-08 15:55:00,101.87,101.93,101.7,101.81,581561.0,97.4403,97.4977,97.2777,97.3829,581561.0
2018-05-09 09:30:00,102.25,102.27,101.32,101.32,878264.0,97.8037,97.8229,96.9142,96.9142,878264.0
2018-05-09 09:35:00,101.34,101.69,100.35,100.39,591610.0,96.9333,97.2681,95.9864,96.0246,591610.0
2018-05-09 09:40:00,100.35,100.84,100.13,100.21,487935.0,95.9864,96.4551,95.7759,95.8524,487935.0
2018-05-09 09:45:00,100.19,100.27,99.78,99.81,612314.0,95.8333,95.9098,95.4411,95.4698,612314.0
2018-05-09 09:50:00,99.81,100.78,99.41,99.68,534824.0,95.4698,96.3977,95.0872,95.3455,534824.0
2018-05-09 09:55:00,99.71,99.71,99.34,99.45,442942.0,95.3742,95.3742,95.0203,95.1255,442942.0
2018-05-09 10:00:00,99.44,99.86,99.3,99.86,374563.0,95.1159,95.5177,94.982,95.5177,374563.0
2018-05-09 10:05:00,99.87,100.05,99.8,100.03,382182.0,95.5272,95.6994,95.4603,95.6803,382182.0
2018-05-09 10:10:00,100.04,100.08,99.88,99.95,281552.0,95.6898,95.7281,95.5368,95.6038,281552.0
2018-05-09 10:15:00,99.94,100.0,99.6,99.61,224526.0,95.5942,95.6516,95.269,95.2785,224526.0
2018-05-09 10:20:00,99.6,99.8,99.53,99.7,287803.0,95.269,95.4603,95.202,95.3646,287803.0
2018-05-09 10:25:00,99.71,99.84,99.61,99.82,235604.0,95.3742,95.4985,95.2785,95.4794,235604.0
2018-05-09 10:30:00,99.82,99.93,99.76,99.83,266726.0,95.4794,95.5846,95.422,95.489,266726.0
2018-05-09 10:35:00,99.84,100.21,99.77,100.08,217047.0,95.4985,95.8524,95.4316,95.7281,217047.0
2018-05-09 10:40:00,100.08,100.25,100.05,100.14,207493.0,95.7281,95.8907,95.6994,95.7855,207493.0
2018-05-09 10:45:00,100.13,100.22,99.91,100.04,156636.0,95.7759,95.862,95.5655,95.6898,156636.0
2018-05-09 10:50:00,100.03,100.1,99.91,99.95,119471.0,95.6803,95.7472,95.5655,95.6038,119471.0
2018-05-09 10:55:00,99.95,100.08,99.85,100.02,124080.0,95.6038,95.7281,95.5081,95.6707,124080.0
2018-05-09 11:00:00,100.03,100.12,99.88,99.89,132121.0,95.6803,95.7664,95.5368,95.5464,132121.0
2018-05-09 11:05:00,99.89,99.9,99.66,99.8,181155.0,95.5464,95.5559,95.3264,95.4603,181155.0
2018-05-09 11:10:00,99.77,99.83,99.65,99.66,140336.0,95.4316,95.489,95.3168,95.3264,140336.0
2018-05-09 11:15:00,99.66,99.82,99.63,99.74,124466.0,95.3264,95.4794,95.2977,95.4029,124466.0
2018-05-09 11:20:00,99.74,99.85,99.69,99.7,114402.0,95.4029,95.5081,95.3551,95.3646,114402.0
2018-05-09 11:25:00,99.71,99.83,99.69,99.72,83428.0,95.3742,95.489,95.3551,95.3838,83428.0
2018-05-09 11:30:00,99.72,99.77,99.66,99.74,95084.0,95.3838,95.4316,95.3264,95.4029,95084.0
2018-05-09 11:35:00,99.75,99.88,99.6,99.66,160271.0,95.4125,95.5368,95.269,95.3264,160271.0
2018-05-09 11:40:00,99.66,99.8,99.62,99.66,146040.0,95.3264,95.4603,95.2881,95.3264,146040.0
2018-05-09 11:45:00,99.66,99.75,99.63,99.73,101174.0,95.3264,95.4125,95.2977,95.3933,101174.0
2018-05-09 11:50:00,99.73,99.79,99.64,99.66,103438.0,95.3933,95.4507,95.3072,95.3264,103438.0
2018-05-09 11:55:00,99.66,99.7,99.63,99.65,94548.0,95.3264,95.3646,95.2977,95.3168,94548.0
2018-05-09 12:00:00,99.66,99.81,99.64,99.77,109939.0,95.3264,95.4698,95.3072,95.4316,109939.0
2018-05-09 12:05:00,99.77,99.8,99.72,99.72,90475.0,95.4316,95.4603,95.3838,95.3838,90475.0
2018-05-09 12:10:00,99.73,99.96,99.72,99.83,107238.0,95.3933,95.6133,95.3838,95.489,107238.0
2018-05-09 12:15:00,99.84,99.91,99.81,99.87,62506.0,95.4985,95.5655,95.4698,95.5272,62506.0
2018-05-09 12:20:00,99.88,100.0,99.82,99.97,96095.0,95.5368,95.6516,95.4794,95.6229,96095.0
2018-05-09 12:25:00,99.98,100.02,99.94,99.96,134265.0,95.6324,95.6707,95.5942,95.6133,134265.0
2018-05-09 12:30:00,99.95,100.0,99.93,99.99,91218.0,95.6038,95.6516,95.5846,95.642,91218.0
2018-05-09 12:35:00,99.97,99.97,99.8,99.81,70052.0,95.6229,95.6229,95.4603,95.4698,70052.0
2018-05-09 12:40:00,99.81,99.94,99.8,99.91,84930.0,95.4698,95.5942,95.4603,95.5655,84930.0
2018-05-09 12:45:00,99.91,100.15,99.9,100.13,115569.0,95.5655,95.7951,95.5559,95.7759,115569.0
2018-05-09 12:50:00,100.14,100.19,100.12,100.17,106463.0,95.7855,95.8333,95.7664,95.8142,106463.0
2018-05-09 12:55:00,100.17,100.34,100.16,100.25,96599.0,95.8142,95.9768,95.8046,95.8907,96599.0
2018-05-09 13:00:00,100.25,100.42,100.2,100.37,193385.0,95.8907,96.0533,95.8429,96.0055,193385.0
2018-05-09 13:05:00,100.36,100.39,100.21,100.22,59046.0,95.9959,96.0246,95.8524,95.862,59046.0
2018-05-09 13:10:00,100.22,100.25,100.13,100.15,110427.0,95.862,95.8907,95.7759,95.7951,110427.0
2018-05-09 13:15:00,100.15,100.16,100.01,100.05,110454.0,95.7951,95.8046,95.6611,95.6994,110454.0
2018-05-09 13:20:00,100.06,100.08,99.89,100.0,100335.0,95.709,95.7281,95.5464,95.6516,100335.0
2018-05-09 13:25:00,100.01,100.08,99.94,100.05,74612.0,95.6611,95.7281,95.5942,95.6994,74612.0
2018-05-09 13:30:00,100.04,100.05,99.97,100.0,69772.0,95.6898,95.6994,95.6229,95.6516,69772.0
2018-05-09 13:35:00,100.0,100.04,99.95,99.95,62350.0,95.6516,95.6898,95.6038,95.6038,62350.0
2018-05-09 13:40:00,99.96,100.03,99.88,99.99,83265.0,95.6133,95.6803,95.5368,95.642,83265.0
2018-05-09 13:45:00,99.98,100.03,99.96,100.0,63809.0,95.6324,95.6803,95.6133,95.6516,63809.0
2018-05-09 13:50:00,99.99,100.01,99.84,99.84,119801.0,95.642,95.6611,95.4985,95.4985,119801.0
2018-05-09 13:55:00,99.84,99.93,99.83,99.88,67908.0,95.4985,95.5846,95.489,95.5368,67908.0
2018-05-09 14:00:00,99.87,99.91,99.83,99.9,155252.0,95.5272,95.5655,95.489,95.5559,155252.0
2018-05-09 14:05:00,99.88,99.89,99.72,99.72,100970.0,95.5368,95.5464,95.3838,95.3838,100970.0
2018-05-09 14:10:00,99.71,99.91,99.7,99.83,168181.0,95.3742,95.5655,95.3646,95.489,168181.0
2018-05-09 14:15:00,99.83,99.94,99.82,99.83,88628.0,95.489,95.5942,95.4794,95.489,88628.0
2018-05-09 14:20:00,99.83,99.85,99.67,99.68,128338.0,95.489,95.5081,95.3359,95.3455,128338.0
2018-05-09 14:25:00,99.69,99.7,99.6,99.62,109998.0,95.3551,95.3646,95.269,95.2881,109998.0
2018-05-09 14:30:00,99.62,99.66,99.53,99.59,164427.0,95.2881,95.3264,95.202,95.2594,164427.0
2018-05-09 14:35:00,99.58,99.6,99.47,99.48,197361.0,95.2498,95.269,95.1446,95.1542,197361.0
2018-05-09 14:40:00,99.47,99.59,99.4,99.49,127008.0,95.1446,95.2594,95.0777,95.1638,127008.0
2018-05-09 14:45:00,99.5,99.55,99.43,99.54,103018.0,95.1733,95.2211,95.1064,95.2116,103018.0
2018-05-09 14:50:00,99.54,99.72,99.54,99.71,101399.0,95.2116,95.3838,95.2116,95.3742,101399.0
2018-05-09 14:55:00,99.68,99.84,99.62,99.83,147508.0,95.3455,95.4985,95.2881,95.489,147508.0
2018-05-09 15:00:00,99.82,99.94,99.8,99.89,115794.0,95.4794,95.5942,95.4603,95.5464,115794.0
2018-05-09 15:05:00,99.89,100.03,99.89,99.91,152912.0,95.5464,95.6803,95.5464,95.5655,152912.0
2018-05-09 15:10:00,99.9,99.91,99.8,99.82,107159.0,95.5559,95.5655,95.4603,95.4794,107159.0
2018-05-09 15:15:00,99.83,99.87,99.71,99.75,122989.0,95.489,95.5272,95.3742,95.4125,122989.0
2018-05-09 15:20:00,99.75,99.91,99.74,99.87,117084.0,95.4125,95.5655,95.4029,95.5272,117084.0
2018-05-09 15:25:00,99.86,99.86,99.75,99.83,97263.0,95.5177,95.5177,95.4125,95.489,97263.0
2018-05-09 15:30:00,99.83,99.94,99.82,99.92,145856.0,95.489,95.5942,95.4794,95.5751,145856.0
2018-05-09 15:35:00,99.93,100.04,99.9,99.98,188665.0,95.5846,95.6898,95.5559,95.6324,188665.0
2018-05-09 15:40:00,99.98,100.0,99.81,99.83,264146.0,95.6324,95.6516,95.4698,95.489,264146.0
2018-05-09 15:45:00,99.83,99.93,99.82,99.91,227844.0,95.489,95.5846,95.4794,95.5655,227844.0
2018-05-09 15:50:00,99.91,100.02,99.91,99.97,266029.0,95.5655,95.6707,95.5655,95.6229,266029.0
2018-05-09 15:55:00,99.97,100.14,99.9,99.96,578318.0,95.6229,95.7855,95.5559,95.6133,578318.0
2018-05-10 09:30:00,100.43,100.79,100.3,100.64,487958.0,96.0629,96.4072,95.9385,96.2637,487958.0
2018-05-10 09:35:00,100.63,100.93,100.43,100.84,215610.0,96.2542,96.5411,96.0629,96.4551,215610.0
2018-05-10 09:40:00,100.84,100.89,100.7,100.77,250069.0,96.4551,96.5029,96.3211,96.3881,250069.0
2018-05-10 09:45:00,100.78,100.98,100.73,100.98,135059.0,96.3977,96.589,96.3498,96.589,135059.0
2018-05-10 09:50:00,100.99,101.23,100.95,101.23,206460.0,96.5985,96.8281,96.5603,96.8281,206460.0
2018-05-10 09:55:00,101.23,101.25,101.06,101.11,152741.0,96.8281,96.8472,96.6655,96.7133,152741.0
2018-05-10 10:00:00,101.11,101.22,100.95,101.02,184685.0,96.7133,96.8185,96.5603,96.6272,184685.0
2018-05-10 10:05:00,101.03,101.19,101.02,101.17,126315.0,96.6368,96.7898,96.6272,96.7707,126315.0
2018-05-10 10:10:00,101.17,101.29,101.15,101.26,124510.0,96.7707,96.8855,96.7516,96.8568,124510.0
2018-05-10 10:15:00,101.26,101.35,101.07,101.19,135141.0,96.8568,96.9429,96.6751,96.7898,135141.0
2018-05-10 10:20:00,101.18,101.32,101.14,101.2,94002.0,96.7803,96.9142,96.742,96.7994,94002.0
2018-05-10 10:25:00,101.19,101.34,101.19,101.31,99215.0,96.7898,96.9333,96.7898,96.9046,99215.0
2018-05-10 10:30:00,101.32,101.4,101.24,101.35,93982.0,96.9142,96.9907,96.8377,96.9429,93982.0
2018-05-10 10:35:00,101.35,101.43,101.32,101.33,84365.0,96.9429,97.0194,96.9142,96.9237,84365.0
2018-05-10 10:40:00,101.34,101.36,101.09,101.1,143957.0,96.9333,96.9524,96.6942,96.7037,143957.0
2018-05-10 10:45:00,101.1,101.24,101.09,101.22,77314.0,96.7037,96.8377,96.6942,96.8185,77314.0
2018-05-10 10:50:00,101.22,101.32,101.19,101.31,83776.0,96.8185,96.9142,96.7898,96.9046,83776.0
2018-05-10 10:55:00,101.31,101.44,101.29,101.37,90515.0,96.9046,97.029,96.8855,96.962,90515.0
2018-05-10 11:00:00,101.36,101.42,101.31,101.36,71693.0,96.9524,97.0098,96.9046,96.9524,71693.0
2018-05-10 11:05:00,101.35,101.39,101.27,101.39,65524.0,96.9429,96.9811,96.8664,96.9811,65524.0
2018-05-10 11:10:00,101.4,101.48,101.37,101.41,68080.0,96.9907,97.0672,96.962,97.0003,68080.0
2018-05-10 11:15:00,101.42,101.45,101.36,101.41,65062.0,97.0098,97.0385,96.9524,97.0003,65062.0
2018-05-10 11:20:00,101.41,101.5,101.41,101.48,60113.0,97.0003,97.0864,97.0003,97.0672,60113.0
2018-05-10 11:25:00,101.48,101.55,101.41,101.54,84972.0,97.0672,97.1342,97.0003,97.1246,84972.0
2018-05-10 11:30:00,101.54,101.65,101.5,101.61,98071.0,97.1246,97.2298,97.0864,97.1916,98071.0
2018-05-10 11:35:00,101.61,101.65,101.57,101.59,33459.0,97.1916,97.2298,97.1533,97.1724,33459.0
2018-05-10 11:40:00,101.6,101.67,101.55,101.67,51592.0,97.182,97.249,97.1342,97.249,51592.0
2018-05-10 11:45:00,101.67,101.67,101.6,101.61,42861.0,97.249,97.249,97.182,97.1916,42861.0
2018-05-10 11:50:00,101.61,101.62,101.56,101.57,41785.0,97.1916,97.2011,97.1437,97.1533,41785.0
2018-05-10 11:55:00,101.58,101.63,101.56,101.62,34336.0,97.1629,97.2107,97.1437,97.2011,34336.0
2018-05-10 12:00:00,101.61,101.61,101.48,101.54,40078.0,97.1916,97.1916,97.0672,97.1246,40078.0
2018-05-10 12:05:00,101.54,101.62,101.5,101.62,49937.0,97.1246,97.2011,97.0864,97.2011,49937.0
2018-05-10 12:10:00,101.62,101.71,101.59,101.65,57985.0,97.2011,97.2872,97.1724,97.2298,57985.0
2018-05-10 12:15:00,101.65,101.71,101.64,101.7,35507.0,97.2298,97.2872,97.2203,97.2777,35507.0
2018-05-10 12:20:00,101.7,101.71,101.63,101.63,48188.0,97.2777,97.2872,97.2107,97.2107,48188.0
2018-05-10 12:25:00,101.64,101.72,101.61,101.67,37973.0,97.2203,97.2968,97.1916,97.249,37973.0
2018-05-10 12:30:00,101.68,101.68,101.59,101.6,40392.0,97.2585,97.2585,97.1724,97.182,40392.0
2018-05-10 12:35:00,101.6,101.68,101.55,101.67,55660.0,97.182,97.2585,97.1342,97.249,55660.0
2018-05-10 12:40:00,101.66,101.69,101.6,101.61,54373.0,97.2394,97.2681,97.182,97.1916,54373.0
2018-05-10 12:45:00,101.61,101.65,101.6,101.63,42510.0,97.1916,97.2298,97.182,97.2107,42510.0
2018-05-10 12:50:00,101.63,101.65,101.57,101.63,53745.0,97.2107,97.2298,97.1533,97.2107,53745.0
2018-05-10 12:55:00,101.64,101.64,101.57,101.61,50831.0,97.2203,97.2203,97.1533,97.1916,50831.0
2018-05-10 13:00:00,101.61,101.73,101.6,101.73,58292.0,97.1916,97.3064,97.182,97.3064,58292.0
2018-05-10 13:05:00,101.73,101.77,101.71,101.76,64431.0,97.3064,97.3446,97.2872,97.335,64431.0
2018-05-10 13:10:00,101.77,101.79,101.7,101.75,48922.0,97.3446,97.3637,97.2777,97.3255,48922.0
2018-05-10 13:15:00,101.76,101.81,101.75,101.8,40534.0,97.335,97.3829,97.3255,97.3733,40534.0
2018-05-10 13:20:00,101.8,101.85,101.77,101.8,64111.0,97.3733,97.4211,97.3446,97.3733,64111.0
2018-05-10 13:25:00,101.79,101.79,101.73,101.77,83594.0,97.3637,97.3637,97.3064,97.3446,83594.0
2018-05-10 13:30:00,101.77,101.82,101.74,101.82,68016.0,97.3446,97.3924,97.3159,97.3924,68016.0
2018-05-10 13:35:00,101.81,101.81,101.75,101.76,53794.0,97.3829,97.3829,97.3255,97.335,53794.0
2018-05-10 13:40:00,101.77,101.83,101.74,101.82,88727.0,97.3446,97.402,97.3159,97.3924,88727.0
2018-05-10 13:45:00,101.8,101.82,101.74,101.81,46561.0,97.3733,97.3924,97.3159,97.3829,46561.0
2018-05-10 13:50:00,101.8,101.81,101.74,101.74,42327.0,97.3733,97.3829,97.3159,97.3159,42327.0
2018-05-10 13:55:00,101.74,101.82,101.73,101.79,48871.0,97.3159,97.3924,97.3064,97.3637,48871.0
2018-05-10 14:00:00,101.81,101.86,101.72,101.78,127617.0,97.3829,97.4307,97.2968,97.3542,127617.0
2018-05-10 14:05:00,101.76,101.85,101.75,101.84,54018.0,97.335,97.4211,97.3255,97.4116,54018.0
2018-05-10 14:10:00,101.84,101.96,101.82,101.95,80033.0,97.4116,97.5264,97.3924,97.5168,80033.0
2018-05-10 14:15:00,101.95,101.98,101.89,101.97,46399.0,97.5168,97.5455,97.4594,97.5359,46399.0
2018-05-10 14:20:00,101.98,101.99,101.87,101.88,84666.0,97.5455,97.555,97.4403,97.4498,84666.0
2018-05-10 14:25:00,101.89,101.99,101.87,101.98,60679.0,97.4594,97.555,97.4403,97.5455,60679.0
2018-05-10 14:30:00,101.98,101.99,101.9,101.93,46660.0,97.5455,97.555,97.469,97.4977,46660.0
2018-05-10 14:35:00,101.93,101.94,101.82,101.85,77919.0,97.4977,97.5072,97.3924,97.4211,77919.0
2018-05-10 14:40:00,101.85,101.85,101.72,101.8,105012.0,97.4211,97.4211,97.2968,97.3733,105012.0
2018-05-10 14:45:00,101.81,101.93,101.79,101.9,63173.0,97.3829,97.4977,97.3637,97.469,63173.0
2018-05-10 14:50:00,101.91,101.97,101.86,101.95,86517.0,97.4785,97.5359,97.4307,97.5168,86517.0
2018-05-10 14:55:00,101.95,102.04,101.91,102.03,171996.0,97.5168,97.6029,97.4785,97.5933,171996.0
2018-05-10 15:00:00,102.02,102.07,101.94,101.96,82069.0,97.5837,97.6316,97.5072,97.5264,82069.0
2018-05-10 15:05:00,101.98,101.99,101.92,101.97,74930.0,97.5455,97.555,97.4881,97.5359,74930.0
2018-05-10 15:10:00,101.96,101.97,101.88,101.95,67855.0,97.5264,97.5359,97.4498,97.5168,67855.0
2018-05-10 15:15:00,101.94,101.98,101.84,101.9,60709.0,97.5072,97.5455,97.4116,97.469,60709.0
2018-05-10 15:20:00,101.9,101.93,101.81,101.82,58982.0,97.469,97.4977,97.3829,97.3924,58982.0
2018-05-10 15:25:00,101.82,101.82,101.66,101.74,112878.0,97.3924,97.3924,97.2394,97.3159,112878.0
2018-05-10 15:30:00,101.74,101.74,101.64,101.64,85940.0,97.3159,97.3159,97.2203,97.2203,85940.0
2018-05-10 15:35:00,101.65,101.65,101.54,101.59,132159.0,97.2298,97.2298,97.1246,97.1724,132159.0
2018-05-10 15:40:00,101.6,101.7,101.58,101.66,99270.0,97.182,97.2777,97.1629,97.2394,99270.0
2018-05-10 15:45:00,101.64,101.7,101.63,101.69,121578.0,97.2203,97.2777,97.2107,97.2681,121578.0
2018-05-10 15:50:00,101.69,101.78,101.65,101.66,144833.0,97.2681,97.3542,97.2298,97.2394,144833.0
2018-05-10 15:55:00,101.66,101.69,101.55,101.68,303182.0,97.2394,97.2681,97.1342,97.2585,303182.0
2018-05-11 09:30:00,101.89,101.94,101.7,101.89,160550.0,97.4594,97.5072,97.2777,97.4594,160550.0
2018-05-11 09:35:00,101.94,101.98,101.81,101.84,45837.0,97.5072,97.5455,97.3829,97.4116,45837.0
2018-05-11 09:40:00,101.87,101.87,101.36,101.41,64589.0,97.4403,97.4403,96.9524,97.0003,64589.0
2018-05-11 09:45:00,101.41,101.71,101.41,101.54,65940.0,97.0003,97.2872,97.0003,97.1246,65940.0
2018-05-11 09:50:00,101.54,101.61,101.48,101.5,49529.0,97.1246,97.1916,97.0672,97.0864,49529.0
2018-05-11 09:55:00,101.5,101.74,101.43,101.72,49738.0,97.0864,97.3159,97.0194,97.2968,49738.0
2018-05-11 10:00:00,101.72,101.73,101.57,101.63,36220.0,97.2968,97.3064,97.1533,97.2107,36220.0
2018-05-11 10:05:00,101.63,101.67,101.42,101.49,52903.0,97.2107,97.249,97.0098,97.0768,52903.0
2018-05-11 10:10:00,101.5,101.52,101.37,101.38,79248.0,97.0864,97.1055,96.962,96.9716,79248.0
2018-05-11 10:15:00,101.38,101.47,101.26,101.37,66484.0,96.9716,97.0577,96.8568,96.962,66484.0
2018-05-11 10:20:00,101.38,101.42,101.33,101.42,81638.0,96.9716,97.0098,96.9237,97.0098,81638.0
2018-05-11 10:25:00,101.42,101.63,101.38,101.59,100347.0,97.0098,97.2107,96.9716,97.1724,100347.0
2018-05-11 10:30:00,101.6,101.6,101.4,101.49,72518.0,97.182,97.182,96.9907,97.0768,72518.0
2018-05-11 10:35:00,101.49,101.57,101.42,101.47,31999.0,97.0768,97.1533,97.0098,97.0577,31999.0
2018-05-11 10:40:00,101.48,101.56,101.45,101.52,51755.0,97.0672,97.1437,97.0385,97.1055,51755.0
2018-05-11 10:45:00,101.52,101.54,101.43,101.48,51857.0,97.1055,97.1246,97.0194,97.0672,51857.0
2018-05-11 10:50:00,101.48,101.49,101.43,101.45,75611.0,97.0672,97.0768,97.0194,97.0385,75611.0
2018-05-11 10:55:00,101.45,101.47,101.38,101.46,41671.0,97.0385,97.0577,96.9716,97.0481,41671.0
2018-05-11 11:00:00,101.45,101.63,101.45,101.59,59330.0,97.0385,97.2107,97.0385,97.1724,59330.0
2018-05-11 11:05:00,101.6,101.63,101.53,101.55,36769.0,97.182,97.2107,97.115,97.1342,36769.0
2018-05-11 11:10:00,101.55,101.6,101.51,101.6,34702.0,97.1342,97.182,97.0959,97.182,34702.0
2018-05-11 11:15:00,101.6,101.62,101.55,101.59,34284.0,97.182,97.2011,97.1342,97.1724,34284.0
2018-05-11 11:20:00,101.58,101.75,101.58,101.68,57807.0,97.1629,97.3255,97.1629,97.2585,57807.0
2018-05-11 11:25:00,101.68,101.72,101.65,101.65,30689.0,97.2585,97.2968,97.2298,97.2298,30689.0
2018-05-11 11:30:00,101.67,101.71,101.61,101.61,37148.0,97.249,97.2872,97.1916,97.1916,37148.0
2018-05-11 11:35:00,101.62,101.7,101.61,101.69,28085.0,97.2011,97.2777,97.1916,97.2681,28085.0
2018-05-11 11:40:00,101.68,101.75,101.67,101.71,46328.0,97.2585,97.3255,97.249,97.2872,46328.0
2018-05-11 11:45:00,101.72,101.75,101.64,101.66,41122.0,97.2968,97.3255,97.2203,97.2394,41122.0
2018-05-11 11:50:00,101.67,101.72,101.59,101.6,55183.0,97.249,97.2968,97.1724,97.182,55183.0
2018-05-11 11:55:00,101.6,101.64,101.58,101.59,35183.0,97.182,97.2203,97.1629,97.1724,35183.0
2018-05-11 12:00:00,101.6,101.74,101.59,101.73,49917.0,97.182,97.3159,97.1724,97.3064,49917.0
2018-05-11 12:05:00,101.73,101.79,101.72,101.79,57223.0,97.3064,97.3637,97.2968,97.3637,57223.0
2018-05-11 12:10:00,101.78,101.79,101.66,101.69,47428.0,97.3542,97.3637,97.2394,97.2681,47428.0
2018-05-11 12:15:00,101.68,101.69,101.62,101.68,41944.0,97.2585,97.2681,97.2011,97.2585,41944.0
2018-05-11 12:20:00,101.67,101.67,101.57,101.62,37205.0,97.249,97.249,97.1533,97.2011,37205.0
2018-05-11 12:25:00,101.63,101.63,101.56,101.58,49835.0,97.2107,97.2107,97.1437,97.1629,49835.0
2018-05-11 12:30:00,101.58,101.6,101.55,101.57,47610.0,97.1629,97.182,97.1342,97.1533,47610.0
2018-05-11 12:35:00,101.58,101.59,101.48,101.52,38718.0,97.1629,97.1724,97.0672,97.1055,38718.0
2018-05-11 12:40:00,101.53,101.67,101.53,101.65,32858.0,97.115,97.249,97.115,97.2298,32858.0
2018-05-11 12:45:00,101.67,101.7,101.63,101.66,26069.0,97.249,97.2777,97.2107,97.2394,26069.0
2018-05-11 12:50:00,101.67,101.71,101.65,101.68,24330.0,97.249,97.2872,97.2298,97.2585,24330.0
2018-05-11 12:55:00,101.67,101.71,101.66,101.68,31238.0,97.249,97.2872,97.2394,97.2585,31238.0
2018-05-11 13:00:00,101.67,101.7,101.58,101.7,46485.0,97.249,97.2777,97.1629,97.2777,46485.0
2018-05-11 13:05:00,101.69,101.74,101.67,101.72,22753.0,97.2681,97.3159,97.249,97.2968,22753.0
2018-05-11 13:10:00,101.73,101.75,101.71,101.74,24384.0,97.3064,97.3255,97.2872,97.3159,24384.0
2018-05-11 13:15:00,101.73,101.77,101.7,101.71,23020.0,97.3064,97.3446,97.2777,97.2872,23020.0
2018-05-11 13:20:00,101.71,101.78,101.7,101.75,26071.0,97.2872,97.3542,97.2777,97.3255,26071.0
2018-05-11 13:25:00,101.75,101.81,101.73,101.78,49681.0,97.3255,97.3829,97.3064,97.3542,49681.0
2018-05-11 13:30:00,101.78,101.81,101.73,101.79,35964.0,97.3542,97.3829,97.3064,97.3637,35964.0
2018-05-11 13:35:00,101.79,101.8,101.75,101.75,25652.0,97.3637,97.3733,97.3255,97.3255,25652.0
2018-05-11 13:40:00,101.76,101.78,101.72,101.75,24156.0,97.335,97.3542,97.2968,97.3255,24156.0
2018-05-11 13:45:00,101.74,101.82,101.74,101.8,52411.0,97.3159,97.3924,97.3159,97.3733,52411.0
2018-05-11 13:50:00,101.81,101.85,101.75,101.8,47368.0,97.3829,97.4211,97.3255,97.3733,47368.0
2018-05-11 13:55:00,101.8,101.87,101.79,101.87,28487.0,97.3733,97.4403,97.3637,97.4403,28487.0
2018-05-11 14:00:00,101.87,101.89,101.82,101.83,32427.0,97.4403,97.4594,97.3924,97.402,32427.0
2018-05-11 14:05:00,101.84,101.86,101.81,101.83,25288.0,97.4116,97.4307,97.3829,97.402,25288.0
2018-05-11 14:10:00,101.84,101.89,101.78,101.84,50289.0,97.4116,97.4594,97.3542,97.4116,50289.0
2018-05-11 14:15:00,101.86,101.9,101.83,101.89,31524.0,97.4307,97.469,97.402,97.4594,31524.0
2018-05-11 14:20:00,101.88,101.98,101.87,101.93,72982.0,97.4498,97.5455,97.4403,97.4977,72982.0
2018-05-11 14:25:00,101.93,101.95,101.9,101.95,39675.0,97.4977,97.5168,97.469,97.5168,39675.0
2018-05-11 14:30:00,101.94,101.98,101.92,101.98,41383.0,97.5072,97.5455,97.4881,97.5455,41383.0
2018-05-11 14:35:00,101.98,101.99,101.9,101.98,58725.0,97.5455,97.555,97.469,97.5455,58725.0
2018-05-11 14:40:00,101.98,101.99,101.96,101.96,39568.0,97.5455,97.555,97.5264,97.5264,39568.0
2018-05-11 14:45:00,101.97,102.1,101.95,102.08,116636.0,97.5359,97.6603,97.5168,97.6411,116636.0
2018-05-11 14:50:00,102.07,102.09,101.95,102.05,57438.0,97.6316,97.6507,97.5168,97.6124,57438.0
2018-05-11 14:55:00,102.05,102.12,102.01,102.02,73617.0,97.6124,97.6794,97.5742,97.5837,73617.0
2018-05-11 15:00:00,102.03,102.08,101.98,102.04,57245.0,97.5933,97.6411,97.5455,97.6029,57245.0
2018-05-11 15:05:00,102.04,102.08,101.99,102.03,51972.0,97.6029,97.6411,97.555,97.5933,51972.0
2018-05-11 15:10:00,102.02,102.09,102.02,102.08,36246.0,97.5837,97.6507,97.5837,97.6411,36246.0
2018-05-11 15:15:00,102.08,102.09,102.0,102.06,34284.0,97.6411,97.6507,97.5646,97.622,34284.0
2018-05-11 15:20:00,102.06,102.06,102.0,102.03,36991.0,97.622,97.622,97.5646,97.5933,36991.0
2018-05-11 15:25:00,102.04,102.1,102.02,102.08,47890.0,97.6029,97.6603,97.5837,97.6411,47890.0
2018-05-11 15:30:00,102.07,102.11,102.05,102.09,72883.0,97.6316,97.6698,97.6124,97.6507,72883.0
2018-05-11 15:35:00,102.09,102.21,102.07,102.19,113228.0,97.6507,97.7655,97.6316,97.7463,113228.0
2018-05-11 15:40:00,102.18,102.19,102.0,102.01,105671.0,97.7368,97.7463,97.5646,97.5742,105671.0
2018-05-11 15:45:00,102.01,102.06,101.95,102.04,98951.0,97.5742,97.622,97.5168,97.6029,98951.0
2018-05-11 15:50:00,102.05,102.09,101.99,102.02,89351.0,97.6124,97.6507,97.555,97.5837,89351.0
2018-05-11 15:55:00,102.01,102.12,102.01,102.1,288756.0,97.5742,97.6794,97.5742,97.6603,288756.0
2018-05-14 09:30:00,102.4,102.47,102.05,102.09,201204.0,97.9472,98.0142,97.6124,97.6507,201204.0
2018-05-14 09:35:00,102.08,102.31,102.03,102.04,75414.0,97.6411,97.8611,97.5933,97.6029,75414.0
2018-05-14 09:40:00,102.06,102.19,101.98,102.16,101718.0,97.622,97.7463,97.5455,97.7177,101718.0
2018-05-14 09:45:00,102.16,102.21,102.08,102.13,66377.0,97.7177,97.7655,97.6411,97.689,66377.0
2018-05-14 09:50:00,102.12,102.14,102.01,102.05,63919.0,97.6794,97.6985,97.5742,97.6124,63919.0
2018-05-14 09:55:00,102.07,102.16,102.05,102.14,43923.0,97.6316,97.7177,97.6124,97.6985,43923.0
2018-05-14 10:00:00,102.15,102.37,102.1,102.28,113253.0,97.7081,97.9185,97.6603,97.8324,113253.0
2018-05-14 10:05:00,102.25,102.34,102.17,102.24,80653.0,97.8037,97.8898,97.7272,97.7942,80653.0
2018-05-14 10:10:00,102.24,102.44,102.23,102.37,72111.0,97.7942,97.9855,97.7846,97.9185,72111.0
2018-05-14 10:15:00,102.37,102.58,102.36,102.58,129057.0,97.9185,98.1194,97.909,98.1194,129057.0
2018-05-14 10:20:00,102.56,102.6,102.47,102.57,125322.0,98.1003,98.1385,98.0142,98.1098,125322.0
2018-05-14 10:25:00,102.57,102.71,102.56,102.64,66038.0,98.1098,98.2437,98.1003,98.1768,66038.0
2018-05-14 10:30:00,102.64,102.72,102.61,102.72,54623.0,98.1768,98.2533,98.1481,98.2533,54623.0
2018-05-14 10:35:00,102.72,102.85,102.7,102.7,113762.0,98.2533,98.3776,98.2342,98.2342,113762.0
2018-05-14 10:40:00,102.7,102.7,102.6,102.66,42609.0,98.2342,98.2342,98.1385,98.1959,42609.0
2018-05-14 10:45:00,102.66,102.84,102.64,102.76,60146.0,98.1959,98.3681,98.1768,98.2916,60146.0
2018-05-14 10:50:00,102.75,102.78,102.64,102.67,43005.0,98.282,98.3107,98.1768,98.2055,43005.0
2018-05-14 10:55:00,102.67,102.79,102.65,102.75,51129.0,98.2055,98.3203,98.1863,98.282,51129.0
2018-05-14 11:00:00,102.75,102.76,102.66,102.73,59185.0,98.282,98.2916,98.1959,98.2629,59185.0
2018-05-14 11:05:00,102.73,102.85,102.73,102.83,55595.0,98.2629,98.3776,98.2629,98.3585,55595.0
2018-05-14 11:10:00,102.83,102.98,102.82,102.98,70317.0,98.3585,98.502,98.349,98.502,70317.0
2018-05-14 11:15:00,102.97,103.13,102.97,103.11,151445.0,98.4924,98.6455,98.4924,98.6263,151445.0
2018-05-14 11:20:00,103.12,103.14,103.03,103.12,87039.0,98.6359,98.655,98.5498,98.6359,87039.0
2018-05-14 11:25:00,103.12,103.14,102.96,102.97,92990.0,98.6359,98.655,98.4829,98.4924,92990.0
2018-05-14 11:30:00,102.98,103.04,102.96,103.02,57118.0,98.502,98.5594,98.4829,98.5403,57118.0
2018-05-14 11:35:00,103.01,103.02,102.89,102.93,49543.0,98.5307,98.5403,98.4159,98.4542,49543.0
2018-05-14 11:40:00,102.94,102.94,102.8,102.83,36851.0,98.4637,98.4637,98.3298,98.3585,36851.0
2018-05-14 11:45:00,102.84,102.87,102.76,102.86,42293.0,98.3681,98.3968,98.2916,98.3872,42293.0
2018-05-14 11:50:00,102.86,103.07,102.85,103.03,70171.0,98.3872,98.5881,98.3776,98.5498,70171.0
2018-05-14 11:55:00,103.05,103.07,102.93,102.94,65265.0,98.569,98.5881,98.4542,98.4637,65265.0
2018-05-14 12:00:00,102.94,103.1,102.91,103.03,64570.0,98.4637,98.6168,98.435,98.5498,64570.0
2018-05-14 12:05:00,103.03,103.1,102.99,103.07,61814.0,98.5498,98.6168,98.5116,98.5881,61814.0
2018-05-14 12:10:00,103.07,103.12,103.05,103.12,36454.0,98.5881,98.6359,98.569,98.6359,36454.0
2018-05-14 12:15:00,103.12,103.15,103.11,103.14,60806.0,98.6359,98.6646,98.6263,98.655,60806.0
2018-05-14 12:20:00,103.16,103.34,103.16,103.31,84856.0,98.6742,98.8463,98.6742,98.8176,84856.0
2018-05-14 12:25:00,103.32,103.43,103.23,103.4,62555.0,98.8272,98.9324,98.7411,98.9037,62555.0
2018-05-14 12:30:00,103.42,103.49,103.3,103.3,48583.0,98.9229,98.9898,98.8081,98.8081,48583.0
2018-05-14 12:35:00,103.29,103.43,103.28,103.37,78649.0,98.7985,98.9324,98.789,98.875,78649.0
2018-05-14 12:40:00,103.38,103.38,103.32,103.38,31370.0,98.8846,98.8846,98.8272,98.8846,31370.0
2018-05-14 12:45:00,103.38,103.44,103.3,103.32,48857.0,98.8846,98.942,98.8081,98.8272,48857.0
2018-05-14 12:50:00,103.32,103.32,103.21,103.24,38581.0,98.8272,98.8272,98.722,98.7507,38581.0
2018-05-14 12:55:00,103.23,103.23,103.1,103.13,48029.0,98.7411,98.7411,98.6168,98.6455,48029.0
2018-05-14 13:00:00,103.13,103.21,103.13,103.2,47416.0,98.6455,98.722,98.6455,98.7124,47416.0
2018-05-14 13:05:00,103.2,103.2,103.07,103.09,39385.0,98.7124,98.7124,98.5881,98.6072,39385.0
2018-05-14 13:10:00,103.09,103.15,103.07,103.1,31169.0,98.6072,98.6646,98.5881,98.6168,31169.0
2018-05-14 13:15:00,103.1,103.19,103.06,103.12,57451.0,98.6168,98.7029,98.5785,98.6359,57451.0
2018-05-14 13:20:00,103.11,103.16,103.08,103.1,48894.0,98.6263,98.6742,98.5976,98.6168,48894.0
2018-05-14 13:25:00,103.1,103.11,103.02,103.07,30528.0,98.6168,98.6263,98.5403,98.5881,30528.0
2018-05-14 13:30:00,103.06,103.16,102.98,103.13,37573.0,98.5785,98.6742,98.502,98.6455,37573.0
2018-05-14 13:35:00,103.13,103.24,103.08,103.2,44879.0,98.6455,98.7507,98.5976,98.7124,44879.0
2018-05-14 13:40:00,103.21,103.22,103.09,103.09,32306.0,98.722,98.7316,98.6072,98.6072,32306.0
2018-05-14 13:45:00,103.1,103.11,102.99,103.04,30908.0,98.6168,98.6263,98.5116,98.5594,30908.0
2018-05-14 13:50:00,103.04,103.05,103.01,103.02,36712.0,98.5594,98.569,98.5307,98.5403,36712.0
2018-05-14 13:55:00,103.02,103.09,103.01,103.02,40085.0,98.5403,98.6072,98.5307,98.5403,40085.0
2018-05-14 14:00:00,103.01,103.03,102.96,103.01,34094.0,98.5307,98.5498,98.4829,98.5307,34094.0
2018-05-14 14:05:00,103.02,103.02,102.86,102.92,57390.0,98.5403,98.5403,98.3872,98.4446,57390.0
2018-05-14 14:10:00,102.92,102.98,102.89,102.92,50491.0,98.4446,98.502,98.4159,98.4446,50491.0
2018-05-14 14:15:00,102.92,102.99,102.87,102.99,48323.0,98.4446,98.5116,98.3968,98.5116,48323.0
2018-05-14 14:20:00,102.99,103.08,102.95,103.06,83047.0,98.5116,98.5976,98.4733,98.5785,83047.0
2018-05-14 14:25:00,103.06,103.12,103.04,103.12,46032.0,98.5785,98.6359,98.5594,98.6359,46032.0
2018-05-14 14:30:00,103.11,103.13,103.0,103.02,53417.0,98.6263,98.6455,98.5211,98.5403,53417.0
2018-05-14 14:35:00,103.02,103.07,102.99,103.06,52303.0,98.5403,98.5881,98.5116,98.5785,52303.0
2018-05-14 14:40:00,103.05,103.05,102.95,103.0,38885.0,98.569,98.569,98.4733,98.5211,38885.0
2018-05-14 14:45:00,103.0,103.02,102.96,102.98,37877.0,98.5211,98.5403,98.4829,98.502,37877.0
2018-05-14 14:50:00,102.99,103.04,102.95,102.97,50914.0,98.5116,98.5594,98.4733,98.4924,50914.0
2018-05-14 14:55:00,102.96,103.05,102.96,103.0,31454.0,98.4829,98.569,98.4829,98.5211,31454.0
2018-05-14 15:00:00,102.99,103.03,102.95,102.97,54357.0,98.5116,98.5498,98.4733,98.4924,54357.0
2018-05-14 15:05:00,102.97,102.97,102.82,102.84,60523.0,98.4924,98.4924,98.349,98.3681,60523.0
2018-05-14 15:10:00,102.83,102.86,102.78,102.78,57886.0,98.3585,98.3872,98.3107,98.3107,57886.0
2018-05-14 15:15:00,102.78,102.78,102.66,102.69,73867.0,98.3107,98.3107,98.1959,98.2246,73867.0
2018-05-14 15:20:00,102.69,102.8,102.65,102.73,87658.0,98.2246,98.3298,98.1863,98.2629,87658.0
2018-05-14 15:25:00,102.74,102.75,102.66,102.69,76456.0,98.2724,98.282,98.1959,98.2246,76456.0
2018-05-14 15:30:00,102.69,102.71,102.6,102.61,73765.0,98.2246,98.2437,98.1385,98.1481,73765.0
2018-05-14 15:35:00,102.62,102.7,102.56,102.59,98483.0,98.1577,98.2342,98.1003,98.129,98483.0
2018-05-14 15:40:00,102.59,102.76,102.59,102.7,141303.0,98.129,98.2916,98.129,98.2342,141303.0
2018-05-14 15:45:00,102.7,102.72,102.56,102.57,144777.0,98.2342,98.2533,98.1003,98.1098,144777.0
2018-05-14 15:50:00,102.56,102.62,102.43,102.43,212267.0,98.1003,98.1577,97.9759,97.9759,212267.0
2018-05-14 15:55:00,102.44,102.58,102.41,102.58,517235.0,97.9855,98.1194,97.9568,98.1194,517235.0
2018-05-15 09:30:00,102.44,102.51,102.1,102.49,175127.0,97.9855,98.0524,97.6603,98.0333,175127.0
2018-05-15 09:35:00,102.46,102.48,102.2,102.32,91317.0,98.0046,98.0237,97.7559,97.8707,91317.0
2018-05-15 09:40:00,102.31,102.44,102.14,102.39,82066.0,97.8611,97.9855,97.6985,97.9377,82066.0
2018-05-15 09:45:00,102.39,102.67,102.37,102.66,75710.0,97.9377,98.2055,97.9185,98.1959,75710.0
2018-05-15 09:50:00,102.63,102.75,102.58,102.67,61834.0,98.1672,98.282,98.1194,98.2055,61834.0
2018-05-15 09:55:00,102.68,102.68,102.5,102.59,73161.0,98.215,98.215,98.0429,98.129,73161.0
2018-05-15 10:00:00,102.59,102.91,102.56,102.83,69318.0,98.129,98.435,98.1003,98.3585,69318.0
2018-05-15 10:05:00,102.81,102.95,102.7,102.7,80810.0,98.3394,98.4733,98.2342,98.2342,80810.0
2018-05-15 10:10:00,102.74,102.85,102.67,102.82,74200.0,98.2724,98.3776,98.2055,98.349,74200.0
2018-05-15 10:15:00,102.83,102.95,102.82,102.9,99099.0,98.3585,98.4733,98.349,98.4255,99099.0
2018-05-15 10:20:00,102.9,103.07,102.82,103.04,87792.0,98.4255,98.5881,98.349,98.5594,87792.0
2018-05-15 10:25:00,103.03,103.12,102.97,103.12,71273.0,98.5498,98.6359,98.4924,98.6359,71273.0
2018-05-15 10:30:00,103.11,103.25,103.1,103.25,103707.0,98.6263,98.7603,98.6168,98.7603,103707.0
2018-05-15 10:35:00,103.25,103.32,103.21,103.28,62384.0,98.7603,98.8272,98.722,98.789,62384.0
2018-05-15 10:40:00,103.27,103.31,103.14,103.2,79006.0,98.7794,98.8176,98.655,98.7124,79006.0
2018-05-15 10:45:00,103.2,103.22,103.1,103.17,57510.0,98.7124,98.7316,98.6168,98.6837,57510.0
2018-05-15 10:50:00,103.14,103.16,102.99,103.05,51242.0,98.655,98.6742,98.5116,98.569,51242.0
2018-05-15 10:55:00,103.04,103.21,103.04,103.16,58400.0,98.5594,98.722,98.5594,98.6742,58400.0
2018-05-15 11:00:00,103.15,103.24,103.09,103.14,65314.0,98.6646,98.7507,98.6072,98.655,65314.0
2018-05-15 11:05:00,103.14,103.18,102.96,103.04,59270.0,98.655,98.6933,98.4829,98.5594,59270.0
2018-05-15 11:10:00,103.01,103.02,102.82,102.84,51288.0,98.5307,98.5403,98.349,98.3681,51288.0
2018-05-15 11:15:00,102.84,102.87,102.7,102.76,48803.0,98.3681,98.3968,98.2342,98.2916,48803.0
2018-05-15 11:20:00,102.75,102.76,102.68,102.7,42620.0,98.282,98.2916,98.215,98.2342,42620.0
2018-05-15 11:25:00,102.69,102.72,102.55,102.57,40033.0,98.2246,98.2533,98.0907,98.1098,40033.0
2018-05-15 11:30:00,102.58,102.6,102.49,102.49,33233.0,98.1194,98.1385,98.0333,98.0333,33233.0
2018-05-15 11:35:00,102.48,102.51,102.41,102.42,32965.0,98.0237,98.0524,97.9568,97.9663,32965.0
2018-05-15 11:40:00,102.41,102.52,102.35,102.51,40655.0,97.9568,98.062,97.8994,98.0524,40655.0
2018-05-15 11:45:00,102.49,102.61,102.44,102.56,24236.0,98.0333,98.1481,97.9855,98.1003,24236.0
2018-05-15 11:50:00,102.56,102.57,102.5,102.52,33601.0,98.1003,98.1098,98.0429,98.062,33601.0
2018-05-15 11:55:00,102.5,102.56,102.29,102.31,43237.0,98.0429,98.1003,97.842,97.8611,43237.0
2018-05-15 12:00:00,102.31,102.39,102.27,102.27,42264.0,97.8611,97.9377,97.8229,97.8229,42264.0
2018-05-15 12:05:00,102.27,102.33,102.21,102.3,32280.0,97.8229,97.8803,97.7655,97.8516,32280.0
2018-05-15 12:10:00,102.29,102.3,102.14,102.22,30210.0,97.842,97.8516,97.6985,97.775,30210.0
2018-05-15 12:15:00,102.23,102.28,102.22,102.22,24836.0,97.7846,97.8324,97.775,97.775,24836.0
2018-05-15 12:20:00,102.22,102.33,102.18,102.33,32362.0,97.775,97.8803,97.7368,97.8803,32362.0
2018-05-15 12:25:00,102.31,102.46,102.31,102.37,32953.0,97.8611,98.0046,97.8611,97.9185,32953.0
2018-05-15 12:30:00,102.36,102.48,102.34,102.46,31476.0,97.909,98.0237,97.8898,98.0046,31476.0
2018-05-15 12:35:00,102.46,102.57,102.46,102.53,27151.0,98.0046,98.1098,98.0046,98.0716,27151.0
2018-05-15 12:40:00,102.53,102.58,102.5,102.56,23452.0,98.0716,98.1194,98.0429,98.1003,23452.0
2018-05-15 12:45:00,102.55,102.78,102.54,102.72,36134.0,98.0907,98.3107,98.0811,98.2533,36134.0
2018-05-15 12:50:00,102.73,102.75,102.68,102.7,19749.0,98.2629,98.282,98.215,98.2342,19749.0
2018-05-15 12:55:00,102.72,102.85,102.66,102.7,29790.0,98.2533,98.3776,98.1959,98.2342,29790.0
2018-05-15 13:00:00,102.69,102.7,102.59,102.61,20378.0,98.2246,98.2342,98.129,98.1481,20378.0
2018-05-15 13:05:00,102.61,102.66,102.59,102.65,16314.0,98.1481,98.1959,98.129,98.1863,16314.0
2018-05-15 13:10:00,102.65,102.65,102.59,102.65,12826.0,98.1863,98.1863,98.129,98.1863,12826.0
2018-05-15 13:15:00,102.66,102.66,102.55,102.61,17231.0,98.1959,98.1959,98.0907,98.1481,17231.0
2018-05-15 13:20:00,102.62,102.65,102.49,102.53,29873.0,98.1577,98.1863,98.0333,98.0716,29873.0
2018-05-15 13:25:00,102.51,102.54,102.45,102.47,37318.0,98.0524,98.0811,97.995,98.0142,37318.0
2018-05-15 13:30:00,102.48,102.52,102.44,102.47,24461.0,98.0237,98.062,97.9855,98.0142,24461.0
2018-05-15 13:35:00,102.46,102.5,102.41,102.43,16110.0,98.0046,98.0429,97.9568,97.9759,16110.0
2018-05-15 13:40:00,102.44,102.53,102.42,102.51,30189.0,97.9855,98.0716,97.9663,98.0524,30189.0
2018-05-15 13:45:00,102.51,102.59,102.51,102.56,26692.0,98.0524,98.129,98.0524,98.1003,26692.0
2018-05-15 13:50:00,102.56,102.61,102.55,102.56,24838.0,98.1003,98.1481,98.0907,98.1003,24838.0
2018-05-15 13:55:00,102.57,102.58,102.37,102.42,47233.0,98.1098,98.1194,97.9185,97.9663,47233.0
2018-05-15 14:00:00,102.42,102.48,102.37,102.47,43119.0,97.9663,98.0237,97.9185,98.0142,43119.0
2018-05-15 14:05:00,102.47,102.58,102.46,102.56,31214.0,98.0142,98.1194,98.0046,98.1003,31214.0
2018-05-15 14:10:00,102.55,102.58,102.51,102.58,38701.0,98.0907,98.1194,98.0524,98.1194,38701.0
2018-05-15 14:15:00,102.57,102.57,102.49,102.56,28838.0,98.1098,98.1098,98.0333,98.1003,28838.0
2018-05-15 14:20:00,102.53,102.55,102.43,102.43,42025.0,98.0716,98.0907,97.9759,97.9759,42025.0
2018-05-15 14:25:00,102.45,102.57,102.3,102.53,83516.0,97.995,98.1098,97.8516,98.0716,83516.0
2018-05-15 14:30:00,102.52,102.86,102.51,102.83,52651.0,98.062,98.3872,98.0524,98.3585,52651.0
2018-05-15 14:35:00,102.84,102.91,102.73,102.76,45505.0,98.3681,98.435,98.2629,98.2916,45505.0
2018-05-15 14:40:00,102.76,102.79,102.72,102.78,41995.0,98.2916,98.3203,98.2533,98.3107,41995.0
2018-05-15 14:45:00,102.79,102.81,102.69,102.71,43858.0,98.3203,98.3394,98.2246,98.2437,43858.0
2018-05-15 14:50:00,102.72,102.76,102.66,102.75,30062.0,98.2533,98.2916,98.1959,98.282,30062.0
2018-05-15 14:55:00,102.76,102.76,102.58,102.63,51508.0,98.2916,98.2916,98.1194,98.1672,51508.0
2018-05-15 15:00:00,102.65,102.67,102.57,102.62,35066.0,98.1863,98.2055,98.1098,98.1577,35066.0
2018-05-15 15:05:00,102.64,102.69,102.61,102.64,49316.0,98.1768,98.2246,98.1481,98.1768,49316.0
2018-05-15 15:10:00,102.63,102.65,102.55,102.55,47119.0,98.1672,98.1863,98.0907,98.0907,47119.0
2018-05-15 15:15:00,102.55,102.65,102.55,102.62,44470.0,98.0907,98.1863,98.0907,98.1577,44470.0
2018-05-15 15:20:00,102.62,102.67,102.54,102.54,60904.0,98.1577,98.2055,98.0811,98.0811,60904.0
2018-05-15 15:25:00,102.55,102.62,102.52,102.59,58115.0,98.0907,98.1577,98.062,98.129,58115.0
2018-05-15 15:30:00,102.57,102.63,102.54,102.62,51159.0,98.1098,98.1672,98.0811,98.1577,51159.0
2018-05-15 15:35:00,102.63,102.68,102.6,102.62,49315.0,98.1672,98.215,98.1385,98.1577,49315.0
2018-05-15 15:40:00,102.62,102.63,102.55,102.6,68015.0,98.1577,98.1672,98.0907,98.1385,68015.0
2018-05-15 15:45:00,102.6,102.65,102.54,102.61,88530.0,98.1385,98.1863,98.0811,98.1481,88530.0
2018-05-15 15:50:00,102.62,102.82,102.62,102.73,125106.0,98.1577,98.349,98.1577,98.2629,125106.0
2018-05-15 15:55:00,102.75,102.96,102.71,102.9,269053.0,98.282,98.4829,98.2437,98.4255,269053.0
2018-05-16 09:30:00,103.25,103.58,103.15,103.47,249465.0,98.7603,99.0759,98.6646,98.9707,249465.0
2018-05-16 09:35:00,103.48,103.77,103.45,103.63,138073.0,98.9803,99.2576,98.9516,99.1237,138073.0
2018-05-16 09:40:00,103.63,103.87,103.63,103.84,115444.0,99.1237,99.3533,99.1237,99.3246,115444.0
2018-05-16 09:45:00,103.85,103.98,103.84,103.91,70999.0,99.3342,99.4585,99.3246,99.3916,70999.0
2018-05-16 09:50:00,103.93,104.09,103.91,104.06,208422.0,99.4107,99.5637,99.3916,99.535,208422.0
2018-05-16 09:55:00,104.06,104.07,103.91,103.94,115364.0,99.535,99.5446,99.3916,99.4203,115364.0
2018-05-16 10:00:00,103.95,104.02,103.92,103.98,121158.0,99.4298,99.4968,99.4011,99.4585,121158.0
2018-05-16 10:05:00,103.98,104.0,103.84,103.84,79588.0,99.4585,99.4776,99.3246,99.3246,79588.0
2018-05-16 10:10:00,103.84,103.89,103.74,103.78,85981.0,99.3246,99.3724,99.2289,99.2672,85981.0
2018-05-16 10:15:00,103.74,103.8,103.66,103.74,92152.0,99.2289,99.2863,99.1524,99.2289,92152.0
2018-05-16 10:20:00,103.75,103.95,103.74,103.92,88408.0,99.2385,99.4298,99.2289,99.4011,88408.0
2018-05-16 10:25:00,103.92,103.98,103.9,103.95,58723.0,99.4011,99.4585,99.382,99.4298,58723.0
2018-05-16 10:30:00,103.96,104.0,103.83,103.97,77908.0,99.4394,99.4776,99.315,99.4489,77908.0
2018-05-16 10:35:00,103.97,104.19,103.97,104.18,152314.0,99.4489,99.6594,99.4489,99.6498,152314.0
2018-05-16 10:40:00,104.19,104.2,103.66,103.9,93875.0,99.6594,99.6689,99.1524,99.382,93875.0
2018-05-16 10:45:00,103.9,104.04,103.89,103.99,54352.0,99.382,99.5159,99.3724,99.4681,54352.0
2018-05-16 10:50:00,103.99,104.05,103.94,103.98,51610.0,99.4681,99.5255,99.4203,99.4585,51610.0
2018-05-16 10:55:00,103.98,104.07,103.96,104.06,57167.0,99.4585,99.5446,99.4394,99.535,57167.0
2018-05-16 11:00:00,104.06,104.15,104.01,104.15,64828.0,99.535,99.6211,99.4872,99.6211,64828.0
2018-05-16 11:05:00,104.14,104.2,104.1,104.11,89220.0,99.6116,99.6689,99.5733,99.5829,89220.0
2018-05-16 11:10:00,104.1,104.18,104.1,104.16,44919.0,99.5733,99.6498,99.5733,99.6307,44919.0
2018-05-16 11:15:00,104.16,104.2,104.11,104.15,61556.0,99.6307,99.6689,99.5829,99.6211,61556.0
2018-05-16 11:20:00,104.14,104.28,104.14,104.17,80139.0,99.6116,99.7455,99.6116,99.6403,80139.0
2018-05-16 11:25:00,104.17,104.17,104.0,104.0,72322.0,99.6403,99.6403,99.4776,99.4776,72322.0
2018-05-16 11:30:00,104.02,104.07,103.97,103.98,57039.0,99.4968,99.5446,99.4489,99.4585,57039.0
2018-05-16 11:35:00,103.98,103.99,103.9,103.91,37761.0,99.4585,99.4681,99.382,99.3916,37761.0
2018-05-16 11:40:00,103.91,103.93,103.84,103.93,27832.0,99.3916,99.4107,99.3246,99.4107,27832.0
2018-05-16 11:45:00,103.94,104.0,103.9,103.97,29846.0,99.4203,99.4776,99.382,99.4489,29846.0
2018-05-16 11:50:00,103.95,104.02,103.95,103.98,31247.0,99.4298,99.4968,99.4298,99.4585,31247.0
2018-05-16 11:55:00,103.98,104.0,103.94,103.95,21743.0,99.4585,99.4776,99.4203,99.4298,21743.0
2018-05-16 12:00:00,103.94,104.06,103.93,104.01,39624.0,99.4203,99.535,99.4107,99.4872,39624.0
2018-05-16 12:05:00,104.02,104.15,104.0,104.04,62929.0,99.4968,99.6211,99.4776,99.5159,62929.0
2018-05-16 12:10:00,104.05,104.1,104.0,104.02,27341.0,99.5255,99.5733,99.4776,99.4968,27341.0
2018-05-16 12:15:00,104.02,104.04,104.0,104.03,31514.0,99.4968,99.5159,99.4776,99.5063,31514.0
2018-05-16 12:20:00,104.03,104.06,103.99,104.05,35703.0,99.5063,99.535,99.4681,99.5255,35703.0
2018-05-16 12:25:00,104.06,104.14,104.05,104.12,34198.0,99.535,99.6116,99.5255,99.5924,34198.0
2018-05-16 12:30:00,104.13,104.25,104.13,104.25,27185.0,99.602,99.7168,99.602,99.7168,27185.0
2018-05-16 12:35:00,104.24,104.31,104.2,104.31,34251.0,99.7072,99.7742,99.6689,99.7742,34251.0
2018-05-16 12:40:00,104.31,104.34,104.24,104.26,36671.0,99.7742,99.8029,99.7072,99.7263,36671.0
2018-05-16 12:45:00,104.26,104.33,104.19,104.33,30695.0,99.7263,99.7933,99.6594,99.7933,30695.0
2018-05-16 12:50:00,104.33,104.38,104.31,104.37,47102.0,99.7933,99.8411,99.7742,99.8316,47102.0
2018-05-16 12:55:00,104.37,104.4,104.34,104.4,29631.0,99.8316,99.8602,99.8029,99.8602,29631.0
2018-05-16 13:00:00,104.39,104.47,104.37,104.44,28214.0,99.8507,99.9272,99.8316,99.8985,28214.0
2018-05-16 13:05:00,104.45,104.45,104.39,104.44,37729.0,99.9081,99.9081,99.8507,99.8985,37729.0
2018-05-16 13:10:00,104.44,104.47,104.39,104.44,41058.0,99.8985,99.9272,99.8507,99.8985,41058.0
2018-05-16 13:15:00,104.45,104.48,104.37,104.38,33650.0,99.9081,99.9368,99.8316,99.8411,33650.0
2018-05-16 13:20:00,104.37,104.41,104.31,104.33,34461.0,99.8316,99.8698,99.7742,99.7933,34461.0
2018-05-16 13:25:00,104.33,104.36,104.26,104.29,37196.0,99.7933,99.822,99.7263,99.755,37196.0
2018-05-16 13:30:00,104.29,104.34,104.28,104.33,30103.0,99.755,99.8029,99.7455,99.7933,30103.0
2018-05-16 13:35:00,104.32,104.41,104.31,104.4,29731.0,99.7837,99.8698,99.7742,99.8602,29731.0
2018-05-16 13:40:00,104.39,104.43,104.33,104.33,31028.0,99.8507,99.8889,99.7933,99.7933,31028.0
2018-05-16 13:45:00,104.32,104.37,104.32,104.36,26528.0,99.7837,99.8316,99.7837,99.822,26528.0
2018-05-16 13:50:00,104.36,104.43,104.35,104.43,34573.0,99.822,99.8889,99.8124,99.8889,34573.0
2018-05-16 13:55:00,104.43,104.53,104.42,104.52,39176.0,99.8889,99.9846,99.8794,99.975,39176.0
2018-05-16 14:00:00,104.51,104.63,104.49,104.63,54490.0,99.9655,100.0802,99.9463,100.0802,54490.0
2018-05-16 14:05:00,104.64,104.68,104.6,104.63,68468.0,100.0898,100.1281,100.0516,100.0802,68468.0
2018-05-16 14:10:00,104.63,104.64,104.57,104.64,77181.0,100.0802,100.0898,100.0229,100.0898,77181.0
2018-05-16 14:15:00,104.64,104.64,104.57,104.57,54806.0,100.0898,100.0898,100.0229,100.0229,54806.0
2018-05-16 14:20:00,104.57,104.71,104.56,104.7,68127.0,100.0229,100.1568,100.0133,100.1472,68127.0
2018-05-16 14:25:00,104.69,104.76,104.66,104.74,65921.0,100.1376,100.2046,100.1089,100.1855,65921.0
2018-05-16 14:30:00,104.75,104.79,104.73,104.77,58375.0,100.195,100.2333,100.1759,100.2142,58375.0
2018-05-16 14:35:00,104.77,104.82,104.75,104.76,64395.0,100.2142,100.262,100.195,100.2046,64395.0
2018-05-16 14:40:00,104.78,104.81,104.69,104.77,92104.0,100.2237,100.2524,100.1376,100.2142,92104.0
2018-05-16 14:45:00,104.78,104.81,104.73,104.8,55330.0,100.2237,100.2524,100.1759,100.2429,55330.0
2018-05-16 14:50:00,104.8,104.84,104.77,104.83,88475.0,100.2429,100.2811,100.2142,100.2716,88475.0
2018-05-16 14:55:00,104.84,104.84,104.78,104.81,47367.0,100.2811,100.2811,100.2237,100.2524,47367.0
2018-05-16 15:00:00,104.81,104.82,104.66,104.72,102531.0,100.2524,100.262,100.1089,100.1663,102531.0
2018-05-16 15:05:00,104.73,104.82,104.69,104.8,88180.0,100.1759,100.262,100.1376,100.2429,88180.0
2018-05-16 15:10:00,104.8,104.84,104.77,104.83,65704.0,100.2429,100.2811,100.2142,100.2716,65704.0
2018-05-16 15:15:00,104.82,104.89,104.8,104.85,85766.0,100.262,100.3289,100.2429,100.2907,85766.0
2018-05-16 15:20:00,104.84,104.89,104.81,104.88,62140.0,100.2811,100.3289,100.2524,100.3194,62140.0
2018-05-16 15:25:00,104.88,104.88,104.83,104.86,81183.0,100.3194,100.3194,100.2716,100.3002,81183.0
2018-05-16 15:30:00,104.86,104.96,104.84,104.95,134814.0,100.3002,100.3959,100.2811,100.3863,134814.0
2018-05-16 15:35:00,104.96,105.0,104.94,105.0,205035.0,100.3959,100.4342,100.3768,100.4342,205035.0
2018-05-16 15:40:00,104.99,105.0,104.93,104.94,143404.0,100.4246,100.4342,100.3672,100.3768,143404.0
2018-05-16 15:45:00,104.93,104.96,104.88,104.92,236172.0,100.3672,100.3959,100.3194,100.3576,236172.0
2018-05-16 15:50:00,104.92,104.99,104.89,104.97,206248.0,100.3576,100.4246,100.3289,100.4055,206248.0
2018-05-16 15:55:00,104.98,105.04,104.97,105.02,433289.0,100.415,100.4724,100.4055,100.4533,433289.0
2018-05-17 09:30:00,105.23,105.24,105.01,105.12,210892.0,100.6542,100.6637,100.4437,100.5489,210892.0
2018-05-17 09:35:00,105.1,105.37,105.08,105.29,136415.0,100.5298,100.7881,100.5107,100.7115,136415.0
2018-05-17 09:40:00,105.31,105.33,105.01,105.23,97972.0,100.7307,100.7498,100.4437,100.6542,97972.0
2018-05-17 09:45:00,105.25,105.41,105.15,105.2,94195.0,100.6733,100.8263,100.5776,100.6255,94195.0
2018-05-17 09:50:00,105.22,105.4,105.2,105.26,94531.0,100.6446,100.8168,100.6255,100.6829,94531.0
2018-05-17 09:55:00,105.27,105.48,105.26,105.32,56193.0,100.6924,100.8933,100.6829,100.7402,56193.0
2018-05-17 10:00:00,105.31,105.34,105.16,105.22,150143.0,100.7307,100.7594,100.5872,100.6446,150143.0
2018-05-17 10:05:00,105.22,105.32,105.1,105.28,122548.0,100.6446,100.7402,100.5298,100.702,122548.0
2018-05-17 10:10:00,105.3,105.3,105.13,105.22,112278.0,100.7211,100.7211,100.5585,100.6446,112278.0
2018-05-17 10:15:00,105.2,105.27,105.02,105.07,163059.0,100.6255,100.6924,100.4533,100.5011,163059.0
2018-05-17 10:20:00,105.07,105.19,105.04,105.06,59670.0,100.5011,100.6159,100.4724,100.4915,59670.0
2018-05-17 10:25:00,105.06,105.16,105.0,105.01,109246.0,100.4915,100.5872,100.4342,100.4437,109246.0
2018-05-17 10:30:00,105.0,105.09,104.92,105.09,87985.0,100.4342,100.5202,100.3576,100.5202,87985.0
2018-05-17 10:35:00,105.09,105.27,105.06,105.19,92113.0,100.5202,100.6924,100.4915,100.6159,92113.0
2018-05-17 10:40:00,105.19,105.25,105.14,105.18,87926.0,100.6159,100.6733,100.5681,100.6063,87926.0
2018-05-17 10:45:00,105.19,105.2,105.06,105.15,65048.0,100.6159,100.6255,100.4915,100.5776,65048.0
2018-05-17 10:50:00,105.16,105.29,105.15,105.26,68640.0,100.5872,100.7115,100.5776,100.6829,68640.0
2018-05-17 10:55:00,105.26,105.26,105.15,105.2,46481.0,100.6829,100.6829,100.5776,100.6255,46481.0
2018-05-17 11:00:00,105.19,105.25,105.03,105.04,69132.0,100.6159,100.6733,100.4629,100.4724,69132.0
2018-05-17 11:05:00,105.04,105.06,104.96,104.99,41571.0,100.4724,100.4915,100.3959,100.4246,41571.0
2018-05-17 11:10:00,104.98,105.01,104.93,104.93,44045.0,100.415,100.4437,100.3672,100.3672,44045.0
2018-05-17 11:15:00,104.93,104.98,104.9,104.98,55557.0,100.3672,100.415,100.3385,100.415,55557.0
2018-05-17 11:20:00,104.97,105.05,104.93,104.95,53392.0,100.4055,100.482,100.3672,100.3863,53392.0
2018-05-17 11:25:00,104.96,104.99,104.95,104.96,36056.0,100.3959,100.4246,100.3863,100.3959,36056.0
2018-05-17 11:30:00,104.95,104.96,104.64,104.73,64279.0,100.3863,100.3959,100.0898,100.1759,64279.0
2018-05-17 11:35:00,104.73,104.73,104.35,104.36,76368.0,100.1759,100.1759,99.8124,99.822,76368.0
2018-05-17 11:40:00,104.35,104.66,104.34,104.4,100246.0,99.8124,100.1089,99.8029,99.8602,100246.0
2018-05-17 11:45:00,104.4,104.49,104.36,104.48,58637.0,99.8602,99.9463,99.822,99.9368,58637.0
2018-05-17 11:50:00,104.48,104.49,104.39,104.39,78408.0,99.9368,99.9463,99.8507,99.8507,78408.0
2018-05-17 11:55:00,104.4,104.42,104.34,104.37,54411.0,99.8602,99.8794,99.8029,99.8316,54411.0
2018-05-17 12:00:00,104.37,104.39,104.3,104.38,43230.0,99.8316,99.8507,99.7646,99.8411,43230.0
2018-05-17 12:05:00,104.37,104.43,104.34,104.38,64891.0,99.8316,99.8889,99.8029,99.8411,64891.0
2018-05-17 12:10:00,104.37,104.49,104.34,104.48,64680.0,99.8316,99.9463,99.8029,99.9368,64680.0
2018-05-17 12:15:00,104.48,104.59,104.47,104.56,59752.0,99.9368,100.042,99.9272,100.0133,59752.0
2018-05-17 12:20:00,104.56,104.65,104.55,104.64,49693.0,100.0133,100.0994,100.0037,100.0898,49693.0
2018-05-17 12:25:00,104.64,104.64,104.56,104.63,53202.0,100.0898,100.0898,100.0133,100.0802,53202.0
2018-05-17 12:30:00,104.62,104.71,104.57,104.69,29675.0,100.0707,100.1568,100.0229,100.1376,29675.0
2018-05-17 12:35:00,104.69,104.76,104.69,104.69,47029.0,100.1376,100.2046,100.1376,100.1376,47029.0
2018-05-17 12:40:00,104.69,104.7,104.5,104.54,61853.0,100.1376,100.1472,99.9559,99.9942,61853.0
2018-05-17 12:45:00,104.54,104.55,104.38,104.47,49079.0,99.9942,100.0037,99.8411,99.9272,49079.0
2018-05-17 12:50:00,104.47,104.61,104.47,104.61,50176.0,99.9272,100.0611,99.9272,100.0611,50176.0
2018-05-17 12:55:00,104.62,104.69,104.57,104.65,36068.0,100.0707,100.1376,100.0229,100.0994,36068.0
2018-05-17 13:00:00,104.65,104.72,104.62,104.71,38523.0,100.0994,100.1663,100.0707,100.1568,38523.0
2018-05-17 13:05:00,104.71,104.8,104.7,104.8,29049.0,100.1568,100.2429,100.1472,100.2429,29049.0
2018-05-17 13:10:00,104.81,104.9,104.71,104.74,61526.0,100.2524,100.3385,100.1568,100.1855,61526.0
2018-05-17 13:15:00,104.75,104.77,104.69,104.71,45222.0,100.195,100.2142,100.1376,100.1568,45222.0
2018-05-17 13:20:00,104.71,104.81,104.71,104.72,32379.0,100.1568,100.2524,100.1568,100.1663,32379.0
2018-05-17 13:25:00,104.73,104.76,104.69,104.7,46162.0,100.1759,100.2046,100.1376,100.1472,46162.0
2018-05-17 13:30:00,104.72,104.8,104.69,104.76,81759.0,100.1663,100.2429,100.1376,100.2046,81759.0
2018-05-17 13:35:00,104.75,104.81,104.74,104.76,36480.0,100.195,100.2524,100.1855,100.2046,36480.0
2018-05-17 13:40:00,104.76,104.78,104.7,104.7,69887.0,100.2046,100.2237,100.1472,100.1472,69887.0
2018-05-17 13:45:00,104.7,104.73,104.7,104.71,48722.0,100.1472,100.1759,100.1472,100.1568,48722.0
2018-05-17 13:50:00,104.71,104.74,104.7,104.74,87285.0,100.1568,100.1855,100.1472,100.1855,87285.0
2018-05-17 13:55:00,104.75,104.75,104.47,104.55,246350.0,100.195,100.195,99.9272,100.0037,246350.0
2018-05-17 14:00:00,104.54,104.58,104.39,104.44,85551.0,99.9942,100.0324,99.8507,99.8985,85551.0
2018-05-17 14:05:00,104.44,104.45,104.26,104.34,98868.0,99.8985,99.9081,99.7263,99.8029,98868.0
2018-05-17 14:10:00,104.34,104.4,104.25,104.26,80226.0,99.8029,99.8602,99.7168,99.7263,80226.0
2018-05-17 14:15:00,104.25,104.35,104.21,104.32,73102.0,99.7168,99.8124,99.6785,99.7837,73102.0
2018-05-17 14:20:00,104.32,104.33,104.27,104.27,49958.0,99.7837,99.7933,99.7359,99.7359,49958.0
2018-05-17 14:25:00,104.27,104.37,104.26,104.3,67059.0,99.7359,99.8316,99.7263,99.7646,67059.0
2018-05-17 14:30:00,104.3,104.37,104.3,104.36,39518.0,99.7646,99.8316,99.7646,99.822,39518.0
2018-05-17 14:35:00,104.37,104.42,104.32,104.41,32915.0,99.8316,99.8794,99.7837,99.8698,32915.0
2018-05-17 14:40:00,104.42,104.52,104.41,104.46,58219.0,99.8794,99.975,99.8698,99.9176,58219.0
2018-05-17 14:45:00,104.46,104.52,104.44,104.48,50172.0,99.9176,99.975,99.8985,99.9368,50172.0
2018-05-17 14:50:00,104.46,104.48,104.41,104.42,44044.0,99.9176,99.9368,99.8698,99.8794,44044.0
2018-05-17 14:55:00,104.43,104.44,104.35,104.38,91183.0,99.8889,99.8985,99.8124,99.8411,91183.0
2018-05-17 15:00:00,104.38,104.41,104.35,104.39,42698.0,99.8411,99.8698,99.8124,99.8507,42698.0
2018-05-17 15:05:00,104.4,104.4,104.35,104.37,44893.0,99.8602,99.8602,99.8124,99.8316,44893.0
2018-05-17 15:10:00,104.37,104.37,104.24,104.25,62768.0,99.8316,99.8316,99.7072,99.7168,62768.0
2018-05-17 15:15:00,104.24,104.24,104.15,104.23,58491.0,99.7072,99.7072,99.6211,99.6976,58491.0
2018-05-17 15:20:00,104.23,104.26,104.21,104.24,44968.0,99.6976,99.7263,99.6785,99.7072,44968.0
2018-05-17 15:25:00,104.23,104.31,104.18,104.19,61962.0,99.6976,99.7742,99.6498,99.6594,61962.0
2018-05-17 15:30:00,104.2,104.23,104.13,104.16,61355.0,99.6689,99.6976,99.602,99.6307,61355.0
2018-05-17 15:35:00,104.17,104.17,104.09,104.12,79378.0,99.6403,99.6403,99.5637,99.5924,79378.0
2018-05-17 15:40:00,104.12,104.19,104.1,104.15,112054.0,99.5924,99.6594,99.5733,99.6211,112054.0
2018-05-17 15:45:00,104.15,104.22,104.13,104.22,92413.0,99.6211,99.6881,99.602,99.6881,92413.0
2018-05-17 15:50:00,104.22,104.24,104.11,104.22,123656.0,99.6881,99.7072,99.5829,99.6881,123656.0
2018-05-17 15:55:00,104.23,104.43,104.22,104.34,227794.0,99.6976,99.8889,99.6881,99.8029,227794.0
2018-05-18 09:30:00,104.34,104.79,104.17,104.26,328779.0,99.8029,100.2333,99.6403,99.7263,328779.0
2018-05-18 09:35:00,104.24,104.47,104.07,104.08,44970.0,99.7072,99.9272,99.5446,99.5542,44970.0
2018-05-18 09:40:00,104.05,104.12,103.92,104.02,56207.0,99.5255,99.5924,99.4011,99.4968,56207.0
2018-05-18 09:45:00,104.02,104.07,103.93,103.99,52722.0,99.4968,99.5446,99.4107,99.4681,52722.0
2018-05-18 09:50:00,103.97,103.98,103.82,103.82,65047.0,99.4489,99.4585,99.3055,99.3055,65047.0
2018-05-18 09:55:00,103.82,103.97,103.75,103.79,139269.0,99.3055,99.4489,99.2385,99.2768,139269.0
2018-05-18 10:00:00,103.79,103.8,103.6,103.69,77181.0,99.2768,99.2863,99.095,99.1811,77181.0
2018-05-18 10:05:00,103.67,103.68,103.57,103.57,55626.0,99.162,99.1716,99.0663,99.0663,55626.0
2018-05-18 10:10:00,103.58,103.71,103.56,103.67,61918.0,99.0759,99.2003,99.0568,99.162,61918.0
2018-05-18 10:15:00,103.68,103.83,103.67,103.76,38687.0,99.1716,99.315,99.162,99.2481,38687.0
2018-05-18 10:20:00,103.76,104.11,103.76,104.07,100655.0,99.2481,99.5829,99.2481,99.5446,100655.0
2018-05-18 10:25:00,104.07,104.08,103.98,103.99,57063.0,99.5446,99.5542,99.4585,99.4681,57063.0
2018-05-18 10:30:00,104.0,104.04,103.94,103.96,91728.0,99.4776,99.5159,99.4203,99.4394,91728.0
2018-05-18 10:35:00,103.95,104.06,103.87,104.01,82275.0,99.4298,99.535,99.3533,99.4872,82275.0
2018-05-18 10:40:00,104.02,104.07,103.97,104.05,56250.0,99.4968,99.5446,99.4489,99.5255,56250.0
2018-05-18 10:45:00,104.06,104.21,104.04,104.12,46203.0,99.535,99.6785,99.5159,99.5924,46203.0
2018-05-18 10:50:00,104.12,104.16,104.1,104.13,38637.0,99.5924,99.6307,99.5733,99.602,38637.0
2018-05-18 10:55:00,104.14,104.2,104.06,104.09,62238.0,99.6116,99.6689,99.535,99.5637,62238.0
2018-05-18 11:00:00,104.11,104.24,104.09,104.22,43183.0,99.5829,99.7072,99.5637,99.6881,43183.0
2018-05-18 11:05:00,104.22,104.34,104.21,104.26,51783.0,99.6881,99.8029,99.6785,99.7263,51783.0
2018-05-18 11:10:00,104.26,104.3,104.2,104.22,57062.0,99.7263,99.7646,99.6689,99.6881,57062.0
2018-05-18 11:15:00,104.21,104.26,104.16,104.2,23523.0,99.6785,99.7263,99.6307,99.6689,23523.0
2018-05-18 11:20:00,104.19,104.2,104.04,104.11,33168.0,99.6594,99.6689,99.5159,99.5829,33168.0
2018-05-18 11:25:00,104.1,104.12,104.05,104.1,33623.0,99.5733,99.5924,99.5255,99.5733,33623.0
2018-05-18 11:30:00,104.1,104.14,104.01,104.03,34097.0,99.5733,99.6116,99.4872,99.5063,34097.0
2018-05-18 11:35:00,104.04,104.17,104.04,104.12,35754.0,99.5159,99.6403,99.5159,99.5924,35754.0
2018-05-18 11:40:00,104.13,104.2,104.13,104.17,70534.0,99.602,99.6689,99.602,99.6403,70534.0
2018-05-18 11:45:00,104.17,104.17,104.0,104.01,58851.0,99.6403,99.6403,99.4776,99.4872,58851.0
2018-05-18 11:50:00,104.01,104.14,104.01,104.11,23916.0,99.4872,99.6116,99.4872,99.5829,23916.0
2018-05-18 11:55:00,104.13,104.19,104.11,104.13,19675.0,99.602,99.6594,99.5829,99.602,19675.0
2018-05-18 12:00:00,104.14,104.14,104.01,104.02,34005.0,99.6116,99.6116,99.4872,99.4968,34005.0
2018-05-18 12:05:00,104.03,104.08,104.02,104.07,18669.0,99.5063,99.5542,99.4968,99.5446,18669.0
2018-05-18 12:10:00,104.06,104.1,104.03,104.08,38880.0,99.535,99.5733,99.5063,99.5542,38880.0
2018-05-18 12:15:00,104.09,104.19,104.08,104.1,43158.0,99.5637,99.6594,99.5542,99.5733,43158.0
2018-05-18 12:20:00,104.11,104.13,104.04,104.09,26205.0,99.5829,99.602,99.5159,99.5637,26205.0
2018-05-18 12:25:00,104.08,104.18,104.02,104.04,65100.0,99.5542,99.6498,99.4968,99.5159,65100.0
2018-05-18 12:30:00,104.05,104.06,103.95,103.98,31307.0,99.5255,99.535,99.4298,99.4585,31307.0
2018-05-18 12:35:00,103.98,104.02,103.92,104.02,29121.0,99.4585,99.4968,99.4011,99.4968,29121.0
2018-05-18 12:40:00,104.01,104.11,104.0,104.06,20992.0,99.4872,99.5829,99.4776,99.535,20992.0
2018-05-18 12:45:00,104.06,104.1,104.01,104.04,26086.0,99.535,99.5733,99.4872,99.5159,26086.0
2018-05-18 12:50:00,104.04,104.11,104.0,104.03,34226.0,99.5159,99.5829,99.4776,99.5063,34226.0
2018-05-18 12:55:00,104.04,104.09,104.01,104.09,28917.0,99.5159,99.5637,99.4872,99.5637,28917.0
2018-05-18 13:00:00,104.08,104.09,104.03,104.06,36823.0,99.5542,99.5637,99.5063,99.535,36823.0
2018-05-18 13:05:00,104.07,104.13,104.07,104.1,22484.0,99.5446,99.602,99.5446,99.5733,22484.0
2018-05-18 13:10:00,104.09,104.12,104.07,104.12,24220.0,99.5637,99.5924,99.5446,99.5924,24220.0
2018-05-18 13:15:00,104.13,104.27,104.12,104.25,38585.0,99.602,99.7359,99.5924,99.7168,38585.0
2018-05-18 13:20:00,104.26,104.26,104.18,104.21,33404.0,99.7263,99.7263,99.6498,99.6785,33404.0
2018-05-18 13:25:00,104.22,104.23,104.12,104.21,38216.0,99.6881,99.6976,99.5924,99.6785,38216.0
2018-05-18 13:30:00,104.2,104.21,104.08,104.09,32000.0,99.6689,99.6785,99.5542,99.5637,32000.0
2018-05-18 13:35:00,104.07,104.17,104.06,104.15,36976.0,99.5446,99.6403,99.535,99.6211,36976.0
2018-05-18 13:40:00,104.16,104.22,104.12,104.13,39714.0,99.6307,99.6881,99.5924,99.602,39714.0
2018-05-18 13:45:00,104.13,104.19,104.12,104.19,20980.0,99.602,99.6594,99.5924,99.6594,20980.0
2018-05-18 13:50:00,104.19,104.22,104.13,104.18,32368.0,99.6594,99.6881,99.602,99.6498,32368.0
2018-05-18 13:55:00,104.18,104.25,104.15,104.23,30594.0,99.6498,99.7168,99.6211,99.6976,30594.0
2018-05-18 14:00:00,104.23,104.25,104.17,104.22,34362.0,99.6976,99.7168,99.6403,99.6881,34362.0
2018-05-18 14:05:00,104.21,104.25,104.17,104.23,32779.0,99.6785,99.7168,99.6403,99.6976,32779.0
2018-05-18 14:10:00,104.23,104.24,104.19,104.23,36193.0,99.6976,99.7072,99.6594,99.6976,36193.0
2018-05-18 14:15:00,104.23,104.23,104.16,104.22,30623.0,99.6976,99.6976,99.6307,99.6881,30623.0
2018-05-18 14:20:00,104.21,104.21,104.13,104.13,21364.0,99.6785,99.6785,99.602,99.602,21364.0
2018-05-18 14:25:00,104.13,104.14,104.08,104.11,30728.0,99.602,99.6116,99.5542,99.5829,30728.0
2018-05-18 14:30:00,104.1,104.18,104.07,104.18,30062.0,99.5733,99.6498,99.5446,99.6498,30062.0
2018-05-18 14:35:00,104.17,104.19,104.13,104.16,27100.0,99.6403,99.6594,99.602,99.6307,27100.0
2018-05-18 14:40:00,104.17,104.22,104.16,104.19,29424.0,99.6403,99.6881,99.6307,99.6594,29424.0
2018-05-18 14:45:00,104.19,104.2,104.15,104.18,26335.0,99.6594,99.6689,99.6211,99.6498,26335.0
2018-05-18 14:50:00,104.18,104.2,104.15,104.16,34064.0,99.6498,99.6689,99.6211,99.6307,34064.0
2018-05-18 14:55:00,104.17,104.21,104.14,104.18,32968.0,99.6403,99.6785,99.6116,99.6498,32968.0
2018-05-18 15:00:00,104.17,104.18,104.06,104.08,27740.0,99.6403,99.6498,99.535,99.5542,27740.0
2018-05-18 15:05:00,104.08,104.14,104.07,104.08,21991.0,99.5542,99.6116,99.5446,99.5542,21991.0
2018-05-18 15:10:00,104.08,104.1,104.0,104.0,60185.0,99.5542,99.5733,99.4776,99.4776,60185.0
2018-05-18 15:15:00,104.0,104.01,103.94,103.98,52030.0,99.4776,99.4872,99.4203,99.4585,52030.0
2018-05-18 15:20:00,103.99,104.06,103.99,104.04,40180.0,99.4681,99.535,99.4681,99.5159,40180.0
2018-05-18 15:25:00,104.04,104.06,104.01,104.04,30272.0,99.5159,99.535,99.4872,99.5159,30272.0
2018-05-18 15:30:00,104.04,104.05,103.97,103.98,56297.0,99.5159,99.5255,99.4489,99.4585,56297.0
2018-05-18 15:35:00,103.98,104.03,103.97,104.01,49034.0,99.4585,99.5063,99.4489,99.4872,49034.0
2018-05-18 15:40:00,104.01,104.01,103.94,103.95,76880.0,99.4872,99.4872,99.4203,99.4298,76880.0
2018-05-18 15:45:00,103.95,104.02,103.91,104.02,95812.0,99.4298,99.4968,99.3916,99.4968,95812.0
2018-05-18 15:50:00,104.01,104.01,103.95,103.99,127073.0,99.4872,99.4872,99.4298,99.4681,127073.0
2018-05-18 15:55:00,103.99,104.07,103.93,103.94,296868.0,99.4681,99.5446,99.4107,99.4203,296868.0
2018-05-21 09:30:00,104.22,104.68,103.94,104.09,157884.0,99.6881,100.1281,99.4203,99.5637,157884.0
2018-05-21 09:35:00,104.09,104.15,103.85,103.91,90386.0,99.5637,99.6211,99.3342,99.3916,90386.0
2018-05-21 09:40:00,103.91,103.96,103.61,103.9,73634.0,99.3916,99.4394,99.1046,99.382,73634.0
2018-05-21 09:45:00,103.92,104.3,103.89,104.28,71597.0,99.4011,99.7646,99.3724,99.7455,71597.0
2018-05-21 09:50:00,104.27,104.28,104.06,104.18,67586.0,99.7359,99.7455,99.535,99.6498,67586.0
2018-05-21 09:55:00,104.17,104.2,103.93,103.97,77648.0,99.6403,99.6689,99.4107,99.4489,77648.0
2018-05-21 10:00:00,103.98,104.09,103.82,103.82,80581.0,99.4585,99.5637,99.3055,99.3055,80581.0
2018-05-21 10:05:00,103.8,103.96,103.74,103.96,72167.0,99.2863,99.4394,99.2289,99.4394,72167.0
2018-05-21 10:10:00,103.95,104.12,103.92,104.1,57046.0,99.4298,99.5924,99.4011,99.5733,57046.0
2018-05-21 10:15:00,104.09,104.22,104.05,104.21,61466.0,99.5637,99.6881,99.5255,99.6785,61466.0
2018-05-21 10:20:00,104.2,104.2,104.02,104.05,59359.0,99.6689,99.6689,99.4968,99.5255,59359.0
2018-05-21 10:25:00,104.05,104.13,103.97,104.01,42536.0,99.5255,99.602,99.4489,99.4872,42536.0
2018-05-21 10:30:00,104.01,104.17,104.01,104.12,55937.0,99.4872,99.6403,99.4872,99.5924,55937.0
2018-05-21 10:35:00,104.11,104.14,104.03,104.09,51718.0,99.5829,99.6116,99.5063,99.5637,51718.0
2018-05-21 10:40:00,104.09,104.23,104.08,104.21,48236.0,99.5637,99.6976,99.5542,99.6785,48236.0
2018-05-21 10:45:00,104.2,104.2,104.09,104.15,39892.0,99.6689,99.6689,99.5637,99.6211,39892.0
2018-05-21 10:50:00,104.16,104.16,104.01,104.02,40243.0,99.6307,99.6307,99.4872,99.4968,40243.0
2018-05-21 10:55:00,104.03,104.08,104.01,104.06,49532.0,99.5063,99.5542,99.4872,99.535,49532.0
2018-05-21 11:00:00,104.06,104.16,104.0,104.14,85114.0,99.535,99.6307,99.4776,99.6116,85114.0
2018-05-21 11:05:00,104.15,104.18,104.05,104.16,23625.0,99.6211,99.6498,99.5255,99.6307,23625.0
2018-05-21 11:10:00,104.16,104.29,104.15,104.23,40036.0,99.6307,99.755,99.6211,99.6976,40036.0
2018-05-21 11:15:00,104.22,104.28,104.18,104.27,31966.0,99.6881,99.7455,99.6498,99.7359,31966.0
2018-05-21 11:20:00,104.27,104.34,104.26,104.27,65389.0,99.7359,99.8029,99.7263,99.7359,65389.0
2018-05-21 11:25:00,104.27,104.3,104.02,104.03,69963.0,99.7359,99.7646,99.4968,99.5063,69963.0
2018-05-21 11:30:00,104.05,104.1,103.84,103.84,48918.0,99.5255,99.5733,99.3246,99.3246,48918.0
2018-05-21 11:35:00,103.85,103.94,103.75,103.93,59065.0,99.3342,99.4203,99.2385,99.4107,59065.0
2018-05-21 11:40:00,103.93,103.97,103.82,103.94,39934.0,99.4107,99.4489,99.3055,99.4203,39934.0
2018-05-21 11:45:00,103.94,103.96,103.8,103.84,33362.0,99.4203,99.4394,99.2863,99.3246,33362.0
2018-05-21 11:50:00,103.83,103.87,103.79,103.81,36476.0,99.315,99.3533,99.2768,99.2959,36476.0
2018-05-21 11:55:00,103.8,103.91,103.77,103.91,66245.0,99.2863,99.3916,99.2576,99.3916,66245.0
2018-05-21 12:00:00,103.91,104.0,103.9,103.98,89468.0,99.3916,99.4776,99.382,99.4585,89468.0
2018-05-21 12:05:00,103.97,103.99,103.89,103.95,39796.0,99.4489,99.4681,99.3724,99.4298,39796.0
2018-05-21 12:10:00,103.96,104.19,103.95,104.17,35483.0,99.4394,99.6594,99.4298,99.6403,35483.0
2018-05-21 12:15:00,104.18,104.21,104.08,104.1,26020.0,99.6498,99.6785,99.5542,99.5733,26020.0
2018-05-21 12:20:00,104.1,104.12,104.06,104.1,36911.0,99.5733,99.5924,99.535,99.5733,36911.0
2018-05-21 12:25:00,104.09,104.13,104.05,104.08,28952.0,99.5637,99.602,99.5255,99.5542,28952.0
2018-05-21 12:30:00,104.08,104.1,103.99,104.02,61511.0,99.5542,99.5733,99.4681,99.4968,61511.0
2018-05-21 12:35:00,104.02,104.05,103.99,104.01,26964.0,99.4968,99.5255,99.4681,99.4872,26964.0
2018-05-21 12:40:00,104.02,104.02,103.91,103.92,36431.0,99.4968,99.4968,99.3916,99.4011,36431.0
2018-05-21 12:45:00,103.93,103.97,103.9,103.93,49157.0,99.4107,99.4489,99.382,99.4107,49157.0
2018-05-21 12:50:00,103.93,103.97,103.91,103.95,41114.0,99.4107,99.4489,99.3916,99.4298,41114.0
2018-05-21 12:55:00,103.95,104.08,103.94,104.05,21041.0,99.4298,99.5542,99.4203,99.5255,21041.0
2018-05-21 13:00:00,104.05,104.08,104.03,104.06,27756.0,99.5255,99.5542,99.5063,99.535,27756.0
2018-05-21 13:05:00,104.06,104.1,104.01,104.03,38816.0,99.535,99.5733,99.4872,99.5063,38816.0
2018-05-21 13:10:00,104.03,104.09,103.98,104.05,35645.0,99.5063,99.5637,99.4585,99.5255,35645.0
2018-05-21 13:15:00,104.05,104.11,104.04,104.1,24744.0,99.5255,99.5829,99.5159,99.5733,24744.0
2018-05-21 13:20:00,104.1,104.1,104.04,104.06,29654.0,99.5733,99.5733,99.5159,99.535,29654.0
2018-05-21 13:25:00,104.06,104.09,104.03,104.08,21642.0,99.535,99.5637,99.5063,99.5542,21642.0
2018-05-21 13:30:00,104.08,104.08,103.98,104.01,25798.0,99.5542,99.5542,99.4585,99.4872,25798.0
2018-05-21 13:35:00,104.02,104.04,104.0,104.03,29689.0,99.4968,99.5159,99.4776,99.5063,29689.0
2018-05-21 13:40:00,104.03,104.03,103.99,104.01,42170.0,99.5063,99.5063,99.4681,99.4872,42170.0
2018-05-21 13:45:00,104.02,104.03,103.98,103.99,114590.0,99.4968,99.5063,99.4585,99.4681,114590.0
2018-05-21 13:50:00,103.99,104.0,103.89,103.96,59708.0,99.4681,99.4776,99.3724,99.4394,59708.0
2018-05-21 13:55:00,103.96,103.96,103.92,103.94,21294.0,99.4394,99.4394,99.4011,99.4203,21294.0
2018-05-21 14:00:00,103.94,103.97,103.87,103.95,98041.0,99.4203,99.4489,99.3533,99.4298,98041.0
2018-05-21 14:05:00,103.95,103.99,103.86,103.99,49386.0,99.4298,99.4681,99.3437,99.4681,49386.0
2018-05-21 14:10:00,103.98,103.99,103.9,103.97,53448.0,99.4585,99.4681,99.382,99.4489,53448.0
2018-05-21 14:15:00,103.95,104.03,103.88,104.03,55679.0,99.4298,99.5063,99.3629,99.5063,55679.0
2018-05-21 14:20:00,104.02,104.05,103.99,104.01,27292.0,99.4968,99.5255,99.4681,99.4872,27292.0
2018-05-21 14:25:00,104.0,104.05,103.98,104.03,32862.0,99.4776,99.5255,99.4585,99.5063,32862.0
2018-05-21 14:30:00,104.04,104.04,103.9,103.92,49016.0,99.5159,99.5159,99.382,99.4011,49016.0
2018-05-21 14:35:00,103.91,103.97,103.89,103.97,38523.0,99.3916,99.4489,99.3724,99.4489,38523.0
2018-05-21 14:40:00,103.97,103.98,103.93,103.97,23511.0,99.4489,99.4585,99.4107,99.4489,23511.0
2018-05-21 14:45:00,103.98,104.05,103.97,104.04,28170.0,99.4585,99.5255,99.4489,99.5159,28170.0
2018-05-21 14:50:00,104.03,104.08,104.02,104.08,25668.0,99.5063,99.5542,99.4968,99.5542,25668.0
2018-05-21 14:55:00,104.07,104.1,104.05,104.06,27484.0,99.5446,99.5733,99.5255,99.535,27484.0
2018-05-21 15:00:00,104.06,104.06,104.0,104.0,36721.0,99.535,99.535,99.4776,99.4776,36721.0
2018-05-21 15:05:00,104.01,104.01,103.93,103.93,30314.0,99.4872,99.4872,99.4107,99.4107,30314.0
2018-05-21 15:10:00,103.93,104.03,103.92,104.0,35856.0,99.4107,99.5063,99.4011,99.4776,35856.0
2018-05-21 15:15:00,104.0,104.02,103.97,103.97,29566.0,99.4776,99.4968,99.4489,99.4489,29566.0
2018-05-21 15:20:00,103.98,103.99,103.88,103.88,40992.0,99.4585,99.4681,99.3629,99.3629,40992.0
2018-05-21 15:25:00,103.89,103.89,103.77,103.84,47556.0,99.3724,99.3724,99.2576,99.3246,47556.0
2018-05-21 15:30:00,103.84,103.85,103.79,103.82,52561.0,99.3246,99.3342,99.2768,99.3055,52561.0
2018-05-21 15:35:00,103.82,103.87,103.81,103.84,38991.0,99.3055,99.3533,99.2959,99.3246,38991.0
2018-05-21 15:40:00,103.85,103.9,103.79,103.9,85296.0,99.3342,99.382,99.2768,99.382,85296.0
2018-05-21 15:45:00,103.9,103.97,103.88,103.93,130450.0,99.382,99.4489,99.3629,99.4107,130450.0
2018-05-21 15:50:00,103.93,104.03,103.93,104.02,173620.0,99.4107,99.5063,99.4107,99.4968,173620.0
2018-05-21 15:55:00,104.02,104.08,103.93,104.05,283499.0,99.4968,99.5542,99.4107,99.5255,283499.0
2018-05-22 09:30:00,104.39,105.37,104.3,104.94,275741.0,99.8507,100.7881,99.7646,100.3768,275741.0
2018-05-22 09:35:00,104.94,105.24,104.8,104.99,115687.0,100.3768,100.6637,100.2429,100.4246,115687.0
2018-05-22 09:40:00,104.99,105.05,104.7,104.7,84236.0,100.4246,100.482,100.1472,100.1472,84236.0
2018-05-22 09:45:00,104.7,105.18,104.69,105.15,111736.0,100.1472,100.6063,100.1376,100.5776,111736.0
2018-05-22 09:50:00,105.16,105.3,105.07,105.28,167048.0,100.5872,100.7211,100.5011,100.702,167048.0
2018-05-22 09:55:00,105.27,105.29,105.07,105.24,128499.0,100.6924,100.7115,100.5011,100.6637,128499.0
2018-05-22 10:00:00,105.25,105.39,105.12,105.18,80022.0,100.6733,100.8072,100.5489,100.6063,80022.0
2018-05-22 10:05:00,105.18,105.46,105.14,105.44,99217.0,100.6063,100.8742,100.5681,100.855,99217.0
2018-05-22 10:10:00,105.45,105.49,105.14,105.15,69526.0,100.8646,100.9029,100.5681,100.5776,69526.0
2018-05-22 10:15:00,105.14,105.15,105.05,105.1,88106.0,100.5681,100.5776,100.482,100.5298,88106.0
2018-05-22 10:20:00,105.11,105.2,105.05,105.11,48188.0,100.5394,100.6255,100.482,100.5394,48188.0
2018-05-22 10:25:00,105.12,105.15,105.01,105.04,53873.0,100.5489,100.5776,100.4437,100.4724,53873.0
2018-05-22 10:30:00,105.04,105.13,105.01,105.11,90538.0,100.4724,100.5585,100.4437,100.5394,90538.0
2018-05-22 10:35:00,105.11,105.11,104.91,104.99,57945.0,100.5394,100.5394,100.3481,100.4246,57945.0
2018-05-22 10:40:00,105.01,105.01,104.82,104.83,49917.0,100.4437,100.4437,100.262,100.2716,49917.0
2018-05-22 10:45:00,104.82,104.93,104.69,104.92,56318.0,100.262,100.3672,100.1376,100.3576,56318.0
2018-05-22 10:50:00,104.93,105.0,104.86,104.88,69797.0,100.3672,100.4342,100.3002,100.3194,69797.0
2018-05-22 10:55:00,104.87,104.93,104.82,104.91,48326.0,100.3098,100.3672,100.262,100.3481,48326.0
2018-05-22 11:00:00,104.9,104.97,104.79,104.85,54383.0,100.3385,100.4055,100.2333,100.2907,54383.0
2018-05-22 11:05:00,104.85,104.96,104.77,104.96,49387.0,100.2907,100.3959,100.2142,100.3959,49387.0
2018-05-22 11:10:00,104.97,104.99,104.79,104.81,55478.0,100.4055,100.4246,100.2333,100.2524,55478.0
2018-05-22 11:15:00,104.81,104.81,104.66,104.72,74627.0,100.2524,100.2524,100.1089,100.1663,74627.0
2018-05-22 11:20:00,104.72,104.77,104.64,104.66,54180.0,100.1663,100.2142,100.0898,100.1089,54180.0
2018-05-22 11:25:00,104.66,104.75,104.63,104.68,92427.0,100.1089,100.195,100.0802,100.1281,92427.0
2018-05-22 11:30:00,104.67,104.77,104.6,104.61,67117.0,100.1185,100.2142,100.0516,100.0611,67117.0
2018-05-22 11:35:00,104.6,104.63,104.51,104.51,68125.0,100.0516,100.0802,99.9655,99.9655,68125.0
2018-05-22 11:40:00,104.51,104.51,104.42,104.45,74054.0,99.9655,99.9655,99.8794,99.9081,74054.0
2018-05-22 11:45:00,104.45,104.48,104.33,104.4,43977.0,99.9081,99.9368,99.7933,99.8602,43977.0
2018-05-22 11:50:00,104.41,104.44,104.37,104.4,43948.0,99.8698,99.8985,99.8316,99.8602,43948.0
2018-05-22 11:55:00,104.4,104.44,104.37,104.39,53555.0,99.8602,99.8985,99.8316,99.8507,53555.0
2018-05-22 12:00:00,104.4,104.49,104.39,104.49,32654.0,99.8602,99.9463,99.8507,99.9463,32654.0
2018-05-22 12:05:00,104.49,104.49,104.4,104.44,41817.0,99.9463,99.9463,99.8602,99.8985,41817.0
2018-05-22 12:10:00,104.44,104.46,104.38,104.41,54642.0,99.8985,99.9176,99.8411,99.8698,54642.0
2018-05-22 12:15:00,104.4,104.41,104.22,104.32,77505.0,99.8602,99.8698,99.6881,99.7837,77505.0
2018-05-22 12:20:00,104.31,104.34,104.16,104.22,47779.0,99.7742,99.8029,99.6307,99.6881,47779.0
2018-05-22 12:25:00,104.22,104.3,104.12,104.2,64400.0,99.6881,99.7646,99.5924,99.6689,64400.0
2018-05-22 12:30:00,104.2,104.22,104.11,104.12,52964.0,99.6689,99.6881,99.5829,99.5924,52964.0
2018-05-22 12:35:00,104.13,104.23,104.1,104.23,55413.0,99.602,99.6976,99.5733,99.6976,55413.0
2018-05-22 12:40:00,104.24,104.27,104.12,104.12,51789.0,99.7072,99.7359,99.5924,99.5924,51789.0
2018-05-22 12:45:00,104.12,104.25,104.11,104.17,58554.0,99.5924,99.7168,99.5829,99.6403,58554.0
2018-05-22 12:50:00,104.18,104.26,104.13,104.26,53300.0,99.6498,99.7263,99.602,99.7263,53300.0
2018-05-22 12:55:00,104.26,104.28,104.21,104.23,42339.0,99.7263,99.7455,99.6785,99.6976,42339.0
2018-05-22 13:00:00,104.23,104.25,104.18,104.22,27384.0,99.6976,99.7168,99.6498,99.6881,27384.0
2018-05-22 13:05:00,104.22,104.31,104.2,104.27,25512.0,99.6881,99.7742,99.6689,99.7359,25512.0
2018-05-22 13:10:00,104.27,104.36,104.27,104.29,27193.0,99.7359,99.822,99.7359,99.755,27193.0
2018-05-22 13:15:00,104.29,104.3,104.24,104.26,33543.0,99.755,99.7646,99.7072,99.7263,33543.0
2018-05-22 13:20:00,104.25,104.29,104.18,104.28,40363.0,99.7168,99.755,99.6498,99.7455,40363.0
2018-05-22 13:25:00,104.28,104.3,104.26,104.27,28678.0,99.7455,99.7646,99.7263,99.7359,28678.0
2018-05-22 13:30:00,104.27,104.28,104.18,104.18,33467.0,99.7359,99.7455,99.6498,99.6498,33467.0
2018-05-22 13:35:00,104.19,104.26,104.17,104.26,27013.0,99.6594,99.7263,99.6403,99.7263,27013.0
2018-05-22 13:40:00,104.26,104.33,104.25,104.32,32286.0,99.7263,99.7933,99.7168,99.7837,32286.0
2018-05-22 13:45:00,104.32,104.33,104.13,104.15,56790.0,99.7837,99.7933,99.602,99.6211,56790.0
2018-05-22 13:50:00,104.16,104.32,104.14,104.32,34306.0,99.6307,99.7837,99.6116,99.7837,34306.0
2018-05-22 13:55:00,104.3,104.31,104.22,104.28,37797.0,99.7646,99.7742,99.6881,99.7455,37797.0
2018-05-22 14:00:00,104.28,104.31,104.21,104.22,45247.0,99.7455,99.7742,99.6785,99.6881,45247.0
2018-05-22 14:05:00,104.22,104.23,104.06,104.09,91451.0,99.6881,99.6976,99.535,99.5637,91451.0
2018-05-22 14:10:00,104.1,104.16,104.06,104.08,44375.0,99.5733,99.6307,99.535,99.5542,44375.0
2018-05-22 14:15:00,104.08,104.1,104.03,104.09,35278.0,99.5542,99.5733,99.5063,99.5637,35278.0
2018-05-22 14:20:00,104.09,104.18,104.09,104.17,33139.0,99.5637,99.6498,99.5637,99.6403,33139.0
2018-05-22 14:25:00,104.17,104.21,104.13,104.21,50437.0,99.6403,99.6785,99.602,99.6785,50437.0
2018-05-22 14:30:00,104.21,104.34,104.2,104.32,44050.0,99.6785,99.8029,99.6689,99.7837,44050.0
2018-05-22 14:35:00,104.32,104.39,104.31,104.39,38719.0,99.7837,99.8507,99.7742,99.8507,38719.0
2018-05-22 14:40:00,104.39,104.4,104.32,104.36,47310.0,99.8507,99.8602,99.7837,99.822,47310.0
2018-05-22 14:45:00,104.36,104.4,104.25,104.26,63615.0,99.822,99.8602,99.7168,99.7263,63615.0
2018-05-22 14:50:00,104.27,104.3,104.25,104.28,49111.0,99.7359,99.7646,99.7168,99.7455,49111.0
2018-05-22 14:55:00,104.28,104.34,104.23,104.29,51118.0,99.7455,99.8029,99.6976,99.755,51118.0
2018-05-22 15:00:00,104.3,104.39,104.24,104.37,60598.0,99.7646,99.8507,99.7072,99.8316,60598.0
2018-05-22 15:05:00,104.38,104.38,104.28,104.33,45507.0,99.8411,99.8411,99.7455,99.7933,45507.0
2018-05-22 15:10:00,104.32,104.34,104.27,104.27,41974.0,99.7837,99.8029,99.7359,99.7359,41974.0
2018-05-22 15:15:00,104.26,104.32,104.24,104.27,63009.0,99.7263,99.7837,99.7072,99.7359,63009.0
2018-05-22 15:20:00,104.27,104.29,104.25,104.28,39148.0,99.7359,99.755,99.7168,99.7455,39148.0
2018-05-22 15:25:00,104.28,104.29,104.24,104.27,55176.0,99.7455,99.755,99.7072,99.7359,55176.0
2018-05-22 15:30:00,104.28,104.3,104.2,104.26,106925.0,99.7455,99.7646,99.6689,99.7263,106925.0
2018-05-22 15:35:00,104.25,104.26,104.12,104.17,71408.0,99.7168,99.7263,99.5924,99.6403,71408.0
2018-05-22 15:40:00,104.17,104.21,104.13,104.16,75418.0,99.6403,99.6785,99.602,99.6307,75418.0
2018-05-22 15:45:00,104.16,104.16,104.03,104.04,104638.0,99.6307,99.6307,99.5063,99.5159,104638.0
2018-05-22 15:50:00,104.03,104.08,103.99,104.04,133887.0,99.5063,99.5542,99.4681,99.5159,133887.0
2018-05-22 15:55:00,104.03,104.2,104.02,104.07,251856.0,99.5063,99.6689,99.4968,99.5446,251856.0
2018-05-23 09:30:00,103.2,103.2,102.8,102.97,351121.0,98.7124,98.7124,98.3298,98.4924,351121.0
2018-05-23 09:35:00,102.94,102.96,102.63,102.86,139120.0,98.4637,98.4829,98.1672,98.3872,139120.0
2018-05-23 09:40:00,102.84,103.0,102.81,102.9,177036.0,98.3681,98.5211,98.3394,98.4255,177036.0
2018-05-23 09:45:00,102.9,103.11,102.89,103.0,126093.0,98.4255,98.6263,98.4159,98.5211,126093.0
2018-05-23 09:50:00,103.01,103.08,102.87,102.92,107966.0,98.5307,98.5976,98.3968,98.4446,107966.0
2018-05-23 09:55:00,102.9,102.95,102.82,102.87,85565.0,98.4255,98.4733,98.349,98.3968,85565.0
2018-05-23 10:00:00,102.87,102.91,102.71,102.73,142005.0,98.3968,98.435,98.2437,98.2629,142005.0
2018-05-23 10:05:00,102.75,102.8,102.65,102.66,84680.0,98.282,98.3298,98.1863,98.1959,84680.0
2018-05-23 10:10:00,102.66,102.75,102.51,102.74,87621.0,98.1959,98.282,98.0524,98.2724,87621.0
2018-05-23 10:15:00,102.74,102.77,102.61,102.62,59004.0,98.2724,98.3011,98.1481,98.1577,59004.0
2018-05-23 10:20:00,102.61,102.73,102.51,102.57,88453.0,98.1481,98.2629,98.0524,98.1098,88453.0
2018-05-23 10:25:00,102.57,102.63,102.45,102.49,101540.0,98.1098,98.1672,97.995,98.0333,101540.0
2018-05-23 10:30:00,102.47,102.49,102.2,102.25,102974.0,98.0142,98.0333,97.7559,97.8037,102974.0
2018-05-23 10:35:00,102.24,102.31,102.19,102.21,68332.0,97.7942,97.8611,97.7463,97.7655,68332.0
2018-05-23 10:40:00,102.2,102.24,102.07,102.2,69156.0,97.7559,97.7942,97.6316,97.7559,69156.0
2018-05-23 10:45:00,102.19,102.2,102.07,102.17,77365.0,97.7463,97.7559,97.6316,97.7272,77365.0
2018-05-23 10:50:00,102.16,102.16,102.09,102.12,66833.0,97.7177,97.7177,97.6507,97.6794,66833.0
2018-05-23 10:55:00,102.12,102.36,102.11,102.28,98933.0,97.6794,97.909,97.6698,97.8324,98933.0
2018-05-23 11:00:00,102.27,102.38,102.23,102.26,65819.0,97.8229,97.9281,97.7846,97.8133,65819.0
2018-05-23 11:05:00,102.26,102.29,102.13,102.27,111548.0,97.8133,97.842,97.689,97.8229,111548.0
2018-05-23 11:10:00,102.27,102.42,102.26,102.39,57963.0,97.8229,97.9663,97.8133,97.9377,57963.0
2018-05-23 11:15:00,102.39,102.53,102.36,102.47,39449.0,97.9377,98.0716,97.909,98.0142,39449.0
2018-05-23 11:20:00,102.46,102.6,102.39,102.6,45390.0,98.0046,98.1385,97.9377,98.1385,45390.0
2018-05-23 11:25:00,102.59,102.6,102.47,102.47,61192.0,98.129,98.1385,98.0142,98.0142,61192.0
2018-05-23 11:30:00,102.49,102.55,102.47,102.49,50672.0,98.0333,98.0907,98.0142,98.0333,50672.0
2018-05-23 11:35:00,102.5,102.54,102.46,102.49,40685.0,98.0429,98.0811,98.0046,98.0333,40685.0
2018-05-23 11:40:00,102.49,102.66,102.48,102.62,54545.0,98.0333,98.1959,98.0237,98.1577,54545.0
2018-05-23 11:45:00,102.63,102.64,102.55,102.58,40465.0,98.1672,98.1768,98.0907,98.1194,40465.0
2018-05-23 11:50:00,102.58,102.67,102.58,102.62,39962.0,98.1194,98.2055,98.1194,98.1577,39962.0
2018-05-23 11:55:00,102.62,102.66,102.49,102.49,61999.0,98.1577,98.1959,98.0333,98.0333,61999.0
2018-05-23 12:00:00,102.49,102.55,102.46,102.54,31879.0,98.0333,98.0907,98.0046,98.0811,31879.0
2018-05-23 12:05:00,102.55,102.61,102.51,102.55,53771.0,98.0907,98.1481,98.0524,98.0907,53771.0
2018-05-23 12:10:00,102.56,102.59,102.52,102.53,33068.0,98.1003,98.129,98.062,98.0716,33068.0
2018-05-23 12:15:00,102.53,102.59,102.49,102.54,195175.0,98.0716,98.129,98.0333,98.0811,195175.0
2018-05-23 12:20:00,102.55,102.73,102.51,102.68,53915.0,98.0907,98.2629,98.0524,98.215,53915.0
2018-05-23 12:25:00,102.67,102.69,102.6,102.65,29633.0,98.2055,98.2246,98.1385,98.1863,29633.0
2018-05-23 12:30:00,102.63,102.72,102.62,102.68,33424.0,98.1672,98.2533,98.1577,98.215,33424.0
2018-05-23 12:35:00,102.67,102.68,102.56,102.67,39810.0,98.2055,98.215,98.1003,98.2055,39810.0
2018-05-23 12:40:00,102.67,102.78,102.67,102.77,51479.0,98.2055,98.3107,98.2055,98.3011,51479.0
2018-05-23 12:45:00,102.78,102.87,102.75,102.77,35157.0,98.3107,98.3968,98.282,98.3011,35157.0
2018-05-23 12:50:00,102.77,102.87,102.75,102.85,50795.0,98.3011,98.3968,98.282,98.3776,50795.0
2018-05-23 12:55:00,102.85,102.97,102.85,102.97,53882.0,98.3776,98.4924,98.3776,98.4924,53882.0
2018-05-23 13:00:00,102.97,103.06,102.92,102.94,56676.0,98.4924,98.5785,98.4446,98.4637,56676.0
2018-05-23 13:05:00,102.95,103.03,102.92,103.02,32414.0,98.4733,98.5498,98.4446,98.5403,32414.0
2018-05-23 13:10:00,103.02,103.04,102.98,102.99,66998.0,98.5403,98.5594,98.502,98.5116,66998.0
2018-05-23 13:15:00,103.0,103.0,102.83,102.84,49005.0,98.5211,98.5211,98.3585,98.3681,49005.0
2018-05-23 13:20:00,102.84,102.96,102.83,102.92,47780.0,98.3681,98.4829,98.3585,98.4446,47780.0
2018-05-23 13:25:00,102.91,102.96,102.87,102.93,35072.0,98.435,98.4829,98.3968,98.4542,35072.0
2018-05-23 13:30:00,102.94,102.99,102.89,102.97,56556.0,98.4637,98.5116,98.4159,98.4924,56556.0
2018-05-23 13:35:00,102.96,102.98,102.8,102.81,83157.0,98.4829,98.502,98.3298,98.3394,83157.0
2018-05-23 13:40:00,102.82,102.9,102.81,102.83,45970.0,98.349,98.4255,98.3394,98.3585,45970.0
2018-05-23 13:45:00,102.85,102.89,102.82,102.88,23539.0,98.3776,98.4159,98.349,98.4063,23539.0
2018-05-23 13:50:00,102.87,102.93,102.86,102.88,39588.0,98.3968,98.4542,98.3872,98.4063,39588.0
2018-05-23 13:55:00,102.88,102.93,102.87,102.91,28928.0,98.4063,98.4542,98.3968,98.435,28928.0
2018-05-23 14:00:00,102.91,103.0,102.83,102.86,45622.0,98.435,98.5211,98.3585,98.3872,45622.0
2018-05-23 14:05:00,102.85,103.04,102.82,103.0,85184.0,98.3776,98.5594,98.349,98.5211,85184.0
2018-05-23 14:10:00,103.0,103.11,102.97,103.09,47888.0,98.5211,98.6263,98.4924,98.6072,47888.0
2018-05-23 14:15:00,103.1,103.2,103.04,103.05,47246.0,98.6168,98.7124,98.5594,98.569,47246.0
2018-05-23 14:20:00,103.06,103.14,103.02,103.14,37787.0,98.5785,98.655,98.5403,98.655,37787.0
2018-05-23 14:25:00,103.15,103.24,103.11,103.15,54738.0,98.6646,98.7507,98.6263,98.6646,54738.0
2018-05-23 14:30:00,103.15,103.17,103.0,103.04,55461.0,98.6646,98.6837,98.5211,98.5594,55461.0
2018-05-23 14:35:00,103.02,103.05,102.97,103.02,42113.0,98.5403,98.569,98.4924,98.5403,42113.0
2018-05-23 14:40:00,103.02,103.07,103.0,103.0,46896.0,98.5403,98.5881,98.5211,98.5211,46896.0
2018-05-23 14:45:00,103.01,103.13,103.0,103.11,40931.0,98.5307,98.6455,98.5211,98.6263,40931.0
2018-05-23 14:50:00,103.12,103.21,103.11,103.2,38119.0,98.6359,98.722,98.6263,98.7124,38119.0
2018-05-23 14:55:00,103.2,103.24,103.16,103.23,55487.0,98.7124,98.7507,98.6742,98.7411,55487.0
2018-05-23 15:00:00,103.23,103.34,103.22,103.29,51606.0,98.7411,98.8463,98.7316,98.7985,51606.0
2018-05-23 15:05:00,103.28,103.29,103.21,103.23,63352.0,98.789,98.7985,98.722,98.7411,63352.0
2018-05-23 15:10:00,103.23,103.24,103.12,103.14,48219.0,98.7411,98.7507,98.6359,98.655,48219.0
2018-05-23 15:15:00,103.14,103.15,103.04,103.04,73968.0,98.655,98.6646,98.5594,98.5594,73968.0
2018-05-23 15:20:00,103.04,103.16,103.03,103.16,69021.0,98.5594,98.6742,98.5498,98.6742,69021.0
2018-05-23 15:25:00,103.16,103.18,103.05,103.07,58269.0,98.6742,98.6933,98.569,98.5881,58269.0
2018-05-23 15:30:00,103.06,103.11,102.99,103.09,76405.0,98.5785,98.6263,98.5116,98.6072,76405.0
2018-05-23 15:35:00,103.09,103.14,103.09,103.11,67248.0,98.6072,98.655,98.6072,98.6263,67248.0
2018-05-23 15:40:00,103.11,103.15,103.0,103.02,116336.0,98.6263,98.6646,98.5211,98.5403,116336.0
2018-05-23 15:45:00,103.02,103.02,102.91,102.93,123701.0,98.5403,98.5403,98.435,98.4542,123701.0
2018-05-23 15:50:00,102.95,103.04,102.93,102.93,160151.0,98.4733,98.5594,98.4542,98.4542,160151.0
2018-05-23 15:55:00,102.94,102.97,102.8,102.9,447026.0,98.4637,98.4924,98.3298,98.4255,447026.0
2018-05-24 09:30:00,102.81,102.86,102.08,102.4,336208.0,98.3394,98.3872,97.6411,97.9472,336208.0
2018-05-24 09:35:00,102.44,102.56,102.3,102.55,132022.0,97.9855,98.1003,97.8516,98.0907,132022.0
2018-05-24 09:40:00,102.55,102.74,102.41,102.57,85651.0,98.0907,98.2724,97.9568,98.1098,85651.0
2018-05-24 09:45:00,102.56,102.58,102.27,102.38,189781.0,98.1003,98.1194,97.8229,97.9281,189781.0
2018-05-24 09:50:00,102.38,102.45,101.95,102.19,142992.0,97.9281,97.995,97.5168,97.7463,142992.0
2018-05-24 09:55:00,102.19,102.24,101.93,101.94,138743.0,97.7463,97.7942,97.4977,97.5072,138743.0
2018-05-24 10:00:00,101.98,102.18,101.96,102.01,75639.0,97.5455,97.7368,97.5264,97.5742,75639.0
2018-05-24 10:05:00,101.99,102.05,101.69,101.74,173268.0,97.555,97.6124,97.2681,97.3159,173268.0
2018-05-24 10:10:00,101.73,101.82,101.56,101.63,119670.0,97.3064,97.3924,97.1437,97.2107,119670.0
2018-05-24 10:15:00,101.63,101.72,101.51,101.54,112291.0,97.2107,97.2968,97.0959,97.1246,112291.0
2018-05-24 10:20:00,101.55,101.56,101.3,101.31,101394.0,97.1342,97.1437,96.8951,96.9046,101394.0
2018-05-24 10:25:00,101.34,101.45,101.21,101.32,103295.0,96.9333,97.0385,96.809,96.9142,103295.0
2018-05-24 10:30:00,101.31,101.4,101.21,101.34,109672.0,96.9046,96.9907,96.809,96.9333,109672.0
2018-05-24 10:35:00,101.35,101.57,101.27,101.57,98055.0,96.9429,97.1533,96.8664,97.1533,98055.0
2018-05-24 10:40:00,101.59,101.59,101.4,101.4,54847.0,97.1724,97.1724,96.9907,96.9907,54847.0
2018-05-24 10:45:00,101.41,101.46,101.31,101.36,67996.0,97.0003,97.0481,96.9046,96.9524,67996.0
2018-05-24 10:50:00,101.36,101.49,101.3,101.39,66466.0,96.9524,97.0768,96.8951,96.9811,66466.0
2018-05-24 10:55:00,101.38,101.53,101.32,101.51,55338.0,96.9716,97.115,96.9142,97.0959,55338.0
2018-05-24 11:00:00,101.51,101.6,101.4,101.52,52630.0,97.0959,97.182,96.9907,97.1055,52630.0
2018-05-24 11:05:00,101.51,101.71,101.5,101.63,81433.0,97.0959,97.2872,97.0864,97.2107,81433.0
2018-05-24 11:10:00,101.64,101.75,101.62,101.7,99975.0,97.2203,97.3255,97.2011,97.2777,99975.0
2018-05-24 11:15:00,101.71,101.92,101.67,101.83,109299.0,97.2872,97.4881,97.249,97.402,109299.0
2018-05-24 11:20:00,101.81,101.85,101.72,101.75,49474.0,97.3829,97.4211,97.2968,97.3255,49474.0
2018-05-24 11:25:00,101.75,101.78,101.68,101.7,45384.0,97.3255,97.3542,97.2585,97.2777,45384.0
2018-05-24 11:30:00,101.7,101.72,101.65,101.68,45259.0,97.2777,97.2968,97.2298,97.2585,45259.0
2018-05-24 11:35:00,101.68,101.72,101.62,101.69,49836.0,97.2585,97.2968,97.2011,97.2681,49836.0
2018-05-24 11:40:00,101.69,101.8,101.65,101.79,37025.0,97.2681,97.3733,97.2298,97.3637,37025.0
2018-05-24 11:45:00,101.78,101.8,101.65,101.67,46691.0,97.3542,97.3733,97.2298,97.249,46691.0
2018-05-24 11:50:00,101.68,101.71,101.62,101.65,29279.0,97.2585,97.2872,97.2011,97.2298,29279.0
2018-05-24 11:55:00,101.65,101.77,101.59,101.75,32157.0,97.2298,97.3446,97.1724,97.3255,32157.0
2018-05-24 12:00:00,101.75,101.8,101.68,101.69,47139.0,97.3255,97.3733,97.2585,97.2681,47139.0
2018-05-24 12:05:00,101.69,101.73,101.59,101.61,51112.0,97.2681,97.3064,97.1724,97.1916,51112.0
2018-05-24 12:10:00,101.62,101.74,101.61,101.67,53883.0,97.2011,97.3159,97.1916,97.249,53883.0
2018-05-24 12:15:00,101.66,101.77,101.65,101.71,81301.0,97.2394,97.3446,97.2298,97.2872,81301.0
2018-05-24 12:20:00,101.71,101.87,101.7,101.86,104894.0,97.2872,97.4403,97.2777,97.4307,104894.0
2018-05-24 12:25:00,101.87,101.88,101.75,101.75,64257.0,97.4403,97.4498,97.3255,97.3255,64257.0
2018-05-24 12:30:00,101.78,101.91,101.73,101.73,62034.0,97.3542,97.4785,97.3064,97.3064,62034.0
2018-05-24 12:35:00,101.73,101.78,101.69,101.76,71911.0,97.3064,97.3542,97.2681,97.335,71911.0
2018-05-24 12:40:00,101.76,101.83,101.71,101.74,52364.0,97.335,97.402,97.2872,97.3159,52364.0
2018-05-24 12:45:00,101.74,101.81,101.71,101.79,41930.0,97.3159,97.3829,97.2872,97.3637,41930.0
2018-05-24 12:50:00,101.78,101.83,101.73,101.79,47014.0,97.3542,97.402,97.3064,97.3637,47014.0
2018-05-24 12:55:00,101.82,101.84,101.74,101.77,35895.0,97.3924,97.4116,97.3159,97.3446,35895.0
2018-05-24 13:00:00,101.78,101.97,101.76,101.96,62675.0,97.3542,97.5359,97.335,97.5264,62675.0
2018-05-24 13:05:00,101.95,101.96,101.84,101.93,33700.0,97.5168,97.5264,97.4116,97.4977,33700.0
2018-05-24 13:10:00,101.94,102.08,101.93,102.05,49490.0,97.5072,97.6411,97.4977,97.6124,49490.0
2018-05-24 13:15:00,102.05,102.17,102.05,102.17,43778.0,97.6124,97.7272,97.6124,97.7272,43778.0
2018-05-24 13:20:00,102.17,102.21,102.09,102.11,28916.0,97.7272,97.7655,97.6507,97.6698,28916.0
2018-05-24 13:25:00,102.12,102.13,102.06,102.1,32200.0,97.6794,97.689,97.622,97.6603,32200.0
2018-05-24 13:30:00,102.09,102.1,102.02,102.07,29520.0,97.6507,97.6603,97.5837,97.6316,29520.0
2018-05-24 13:35:00,102.06,102.06,102.0,102.03,27231.0,97.622,97.622,97.5646,97.5933,27231.0
2018-05-24 13:40:00,102.03,102.06,102.0,102.06,61552.0,97.5933,97.622,97.5646,97.622,61552.0
2018-05-24 13:45:00,102.06,102.12,102.04,102.09,41226.0,97.622,97.6794,97.6029,97.6507,41226.0
2018-05-24 13:50:00,102.1,102.13,102.0,102.0,39601.0,97.6603,97.689,97.5646,97.5646,39601.0
2018-05-24 13:55:00,102.0,102.06,101.98,102.04,33381.0,97.5646,97.622,97.5455,97.6029,33381.0
2018-05-24 14:00:00,102.03,102.04,101.94,101.99,41066.0,97.5933,97.6029,97.5072,97.555,41066.0
2018-05-24 14:05:00,101.99,101.99,101.91,101.92,35859.0,97.555,97.555,97.4785,97.4881,35859.0
2018-05-24 14:10:00,101.92,101.98,101.9,101.91,70638.0,97.4881,97.5455,97.469,97.4785,70638.0
2018-05-24 14:15:00,101.91,102.0,101.89,101.96,31756.0,97.4785,97.5646,97.4594,97.5264,31756.0
2018-05-24 14:20:00,101.97,102.01,101.92,101.94,103008.0,97.5359,97.5742,97.4881,97.5072,103008.0
2018-05-24 14:25:00,101.94,101.97,101.89,101.95,50681.0,97.5072,97.5359,97.4594,97.5168,50681.0
2018-05-24 14:30:00,101.93,101.94,101.8,101.83,59680.0,97.4977,97.5072,97.3733,97.402,59680.0
2018-05-24 14:35:00,101.83,101.87,101.8,101.83,42633.0,97.402,97.4403,97.3733,97.402,42633.0
2018-05-24 14:40:00,101.83,101.86,101.76,101.76,49276.0,97.402,97.4307,97.335,97.335,49276.0
2018-05-24 14:45:00,101.75,101.78,101.74,101.77,43883.0,97.3255,97.3542,97.3159,97.3446,43883.0
2018-05-24 14:50:00,101.76,101.79,101.74,101.77,49519.0,97.335,97.3637,97.3159,97.3446,49519.0
2018-05-24 14:55:00,101.77,101.83,101.77,101.8,60416.0,97.3446,97.402,97.3446,97.3733,60416.0
2018-05-24 15:00:00,101.8,101.88,101.79,101.81,93488.0,97.3733,97.4498,97.3637,97.3829,93488.0
2018-05-24 15:05:00,101.81,101.97,101.81,101.95,55730.0,97.3829,97.5359,97.3829,97.5168,55730.0
2018-05-24 15:10:00,101.95,101.97,101.91,101.94,44117.0,97.5168,97.5359,97.4785,97.5072,44117.0
2018-05-24 15:15:00,101.93,101.99,101.91,101.99,49314.0,97.4977,97.555,97.4785,97.555,49314.0
2018-05-24 15:20:00,102.0,102.11,101.98,102.09,43235.0,97.5646,97.6698,97.5455,97.6507,43235.0
2018-05-24 15:25:00,102.08,102.12,102.05,102.06,43170.0,97.6411,97.6794,97.6124,97.622,43170.0
2018-05-24 15:30:00,102.07,102.16,102.06,102.11,68269.0,97.6316,97.7177,97.622,97.6698,68269.0
2018-05-24 15:35:00,102.12,102.14,102.03,102.05,74234.0,97.6794,97.6985,97.5933,97.6124,74234.0
2018-05-24 15:40:00,102.05,102.08,102.03,102.06,79138.0,97.6124,97.6411,97.5933,97.622,79138.0
2018-05-24 15:45:00,102.06,102.11,102.01,102.1,119791.0,97.622,97.6698,97.5742,97.6603,119791.0
2018-05-24 15:50:00,102.1,102.13,102.01,102.01,112779.0,97.6603,97.689,97.5742,97.5742,112779.0
2018-05-24 15:55:00,102.01,102.18,102.01,102.1,264903.0,97.5742,97.7368,97.5742,97.6603,264903.0
2018-05-25 09:30:00,102.25,102.49,102.1,102.26,137683.0,97.8037,98.0333,97.6603,97.8133,137683.0
2018-05-25 09:35:00,102.28,102.59,102.26,102.57,73196.0,97.8324,98.129,97.8133,98.1098,73196.0
2018-05-25 09:40:00,102.56,102.78,102.52,102.69,63159.0,98.1003,98.3107,98.062,98.2246,63159.0
2018-05-25 09:45:00,102.68,102.82,102.64,102.72,48292.0,98.215,98.349,98.1768,98.2533,48292.0
2018-05-25 09:50:00,102.74,102.74,102.55,102.57,30824.0,98.2724,98.2724,98.0907,98.1098,30824.0
2018-05-25 09:55:00,102.57,102.73,102.57,102.65,25884.0,98.1098,98.2629,98.1098,98.1863,25884.0
2018-05-25 10:00:00,102.62,102.69,102.54,102.59,26337.0,98.1577,98.2246,98.0811,98.129,26337.0
2018-05-25 10:05:00,102.58,102.6,102.46,102.51,32436.0,98.1194,98.1385,98.0046,98.0524,32436.0
2018-05-25 10:10:00,102.5,102.57,102.46,102.52,48187.0,98.0429,98.1098,98.0046,98.062,48187.0
2018-05-25 10:15:00,102.52,102.74,102.51,102.65,47760.0,98.062,98.2724,98.0524,98.1863,47760.0
2018-05-25 10:20:00,102.65,102.79,102.65,102.77,34229.0,98.1863,98.3203,98.1863,98.3011,34229.0
2018-05-25 10:25:00,102.77,102.8,102.73,102.76,26012.0,98.3011,98.3298,98.2629,98.2916,26012.0
2018-05-25 10:30:00,102.77,102.85,102.72,102.73,41055.0,98.3011,98.3776,98.2533,98.2629,41055.0
2018-05-25 10:35:00,102.73,102.83,102.73,102.79,39737.0,98.2629,98.3585,98.2629,98.3203,39737.0
2018-05-25 10:40:00,102.79,102.82,102.77,102.77,26741.0,98.3203,98.349,98.3011,98.3011,26741.0
2018-05-25 10:45:00,102.77,102.81,102.73,102.77,62148.0,98.3011,98.3394,98.2629,98.3011,62148.0
2018-05-25 10:50:00,102.79,102.83,102.78,102.82,47569.0,98.3203,98.3585,98.3107,98.349,47569.0
2018-05-25 10:55:00,102.82,102.9,102.82,102.88,31647.0,98.349,98.4255,98.349,98.4063,31647.0
2018-05-25 11:00:00,102.87,102.9,102.84,102.87,27862.0,98.3968,98.4255,98.3681,98.3968,27862.0
2018-05-25 11:05:00,102.87,102.91,102.87,102.9,22449.0,98.3968,98.435,98.3968,98.4255,22449.0
2018-05-25 11:10:00,102.9,102.98,102.87,102.91,65705.0,98.4255,98.502,98.3968,98.435,65705.0
2018-05-25 11:15:00,102.91,102.93,102.79,102.86,192990.0,98.435,98.4542,98.3203,98.3872,192990.0
2018-05-25 11:20:00,102.86,102.93,102.82,102.87,70228.0,98.3872,98.4542,98.349,98.3968,70228.0
2018-05-25 11:25:00,102.86,103.0,102.86,102.99,125706.0,98.3872,98.5211,98.3872,98.5116,125706.0
2018-05-25 11:30:00,102.98,102.99,102.9,102.93,76307.0,98.502,98.5116,98.4255,98.4542,76307.0
2018-05-25 11:35:00,102.94,102.97,102.91,102.97,48601.0,98.4637,98.4924,98.435,98.4924,48601.0
2018-05-25 11:40:00,102.96,102.96,102.82,102.83,86392.0,98.4829,98.4829,98.349,98.3585,86392.0
2018-05-25 11:45:00,102.82,102.85,102.69,102.73,48669.0,98.349,98.3776,98.2246,98.2629,48669.0
2018-05-25 11:50:00,102.73,102.73,102.55,102.56,40003.0,98.2629,98.2629,98.0907,98.1003,40003.0
2018-05-25 11:55:00,102.56,102.6,102.47,102.47,103277.0,98.1003,98.1385,98.0142,98.0142,103277.0
2018-05-25 12:00:00,102.46,102.48,102.32,102.34,80743.0,98.0046,98.0237,97.8707,97.8898,80743.0
2018-05-25 12:05:00,102.34,102.38,102.09,102.09,77005.0,97.8898,97.9281,97.6507,97.6507,77005.0
2018-05-25 12:10:00,102.09,102.24,102.08,102.21,56256.0,97.6507,97.7942,97.6411,97.7655,56256.0
2018-05-25 12:15:00,102.22,102.22,102.17,102.2,40674.0,97.775,97.775,97.7272,97.7559,40674.0
2018-05-25 12:20:00,102.2,102.2,102.1,102.1,37819.0,97.7559,97.7559,97.6603,97.6603,37819.0
2018-05-25 12:25:00,102.1,102.12,102.06,102.06,30691.0,97.6603,97.6794,97.622,97.622,30691.0
2018-05-25 12:30:00,102.06,102.06,101.97,102.03,57311.0,97.622,97.622,97.5359,97.5933,57311.0
2018-05-25 12:35:00,102.03,102.12,102.0,102.06,47247.0,97.5933,97.6794,97.5646,97.622,47247.0
2018-05-25 12:40:00,102.06,102.19,102.06,102.18,41948.0,97.622,97.7463,97.622,97.7368,41948.0
2018-05-25 12:45:00,102.19,102.28,102.17,102.27,47019.0,97.7463,97.8324,97.7272,97.8229,47019.0
2018-05-25 12:50:00,102.27,102.34,102.2,102.29,35643.0,97.8229,97.8898,97.7559,97.842,35643.0
2018-05-25 12:55:00,102.29,102.3,102.19,102.22,41400.0,97.842,97.8516,97.7463,97.775,41400.0
2018-05-25 13:00:00,102.23,102.27,102.21,102.26,35867.0,97.7846,97.8229,97.7655,97.8133,35867.0
2018-05-25 13:05:00,102.27,102.36,102.26,102.33,39426.0,97.8229,97.909,97.8133,97.8803,39426.0
2018-05-25 13:10:00,102.32,102.32,102.21,102.22,43200.0,97.8707,97.8707,97.7655,97.775,43200.0
2018-05-25 13:15:00,102.23,102.3,102.2,102.29,29636.0,97.7846,97.8516,97.7559,97.842,29636.0
2018-05-25 13:20:00,102.29,102.29,102.24,102.26,27881.0,97.842,97.842,97.7942,97.8133,27881.0
2018-05-25 13:25:00,102.27,102.27,102.2,102.22,29524.0,97.8229,97.8229,97.7559,97.775,29524.0
2018-05-25 13:30:00,102.2,102.26,102.14,102.16,42009.0,97.7559,97.8133,97.6985,97.7177,42009.0
2018-05-25 13:35:00,102.16,102.23,102.16,102.19,38562.0,97.7177,97.7846,97.7177,97.7463,38562.0
2018-05-25 13:40:00,102.19,102.29,102.17,102.28,21798.0,97.7463,97.842,97.7272,97.8324,21798.0
2018-05-25 13:45:00,102.28,102.4,102.28,102.4,36419.0,97.8324,97.9472,97.8324,97.9472,36419.0
2018-05-25 13:50:00,102.41,102.45,102.36,102.39,29978.0,97.9568,97.995,97.909,97.9377,29978.0
2018-05-25 13:55:00,102.4,102.41,102.33,102.36,28866.0,97.9472,97.9568,97.8803,97.909,28866.0
2018-05-25 14:00:00,102.35,102.44,102.33,102.4,26322.0,97.8994,97.9855,97.8803,97.9472,26322.0
2018-05-25 14:05:00,102.4,102.47,102.4,102.41,26862.0,97.9472,98.0142,97.9472,97.9568,26862.0
2018-05-25 14:10:00,102.41,102.44,102.39,102.4,27686.0,97.9568,97.9855,97.9377,97.9472,27686.0
2018-05-25 14:15:00,102.4,102.44,102.38,102.4,39316.0,97.9472,97.9855,97.9281,97.9472,39316.0
2018-05-25 14:20:00,102.4,102.44,102.38,102.4,47157.0,97.9472,97.9855,97.9281,97.9472,47157.0
2018-05-25 14:25:00,102.4,102.43,102.3,102.31,32171.0,97.9472,97.9759,97.8516,97.8611,32171.0
2018-05-25 14:30:00,102.31,102.36,102.27,102.29,29997.0,97.8611,97.909,97.8229,97.842,29997.0
2018-05-25 14:35:00,102.28,102.31,102.25,102.26,23370.0,97.8324,97.8611,97.8037,97.8133,23370.0
2018-05-25 14:40:00,102.26,102.26,102.16,102.17,48341.0,97.8133,97.8133,97.7177,97.7272,48341.0
2018-05-25 14:45:00,102.19,102.26,102.13,102.26,50713.0,97.7463,97.8133,97.689,97.8133,50713.0
2018-05-25 14:50:00,102.26,102.28,102.21,102.25,31435.0,97.8133,97.8324,97.7655,97.8037,31435.0
2018-05-25 14:55:00,102.24,102.29,102.22,102.25,28633.0,97.7942,97.842,97.775,97.8037,28633.0
2018-05-25 15:00:00,102.26,102.3,102.19,102.28,34923.0,97.8133,97.8516,97.7463,97.8324,34923.0
2018-05-25 15:05:00,102.28,102.29,102.13,102.22,41940.0,97.8324,97.842,97.689,97.775,41940.0
2018-05-25 15:10:00,102.2,102.25,102.19,102.25,27050.0,97.7559,97.8037,97.7463,97.8037,27050.0
2018-05-25 15:15:00,102.25,102.3,102.24,102.29,39620.0,97.8037,97.8516,97.7942,97.842,39620.0
2018-05-25 15:20:00,102.29,102.31,102.27,102.29,31169.0,97.842,97.8611,97.8229,97.842,31169.0
2018-05-25 15:25:00,102.29,102.37,102.28,102.37,45259.0,97.842,97.9185,97.8324,97.9185,45259.0
2018-05-25 15:30:00,102.37,102.38,102.33,102.37,40893.0,97.9185,97.9281,97.8803,97.9185,40893.0
2018-05-25 15:35:00,102.38,102.38,102.3,102.31,28824.0,97.9281,97.9281,97.8516,97.8611,28824.0
2018-05-25 15:40:00,102.3,102.31,102.26,102.26,50484.0,97.8516,97.8611,97.8133,97.8133,50484.0
2018-05-25 15:45:00,102.26,102.31,102.26,102.28,44331.0,97.8133,97.8611,97.8133,97.8324,44331.0
2018-05-25 15:50:00,102.28,102.38,102.28,102.29,106797.0,97.8324,97.9281,97.8324,97.842,106797.0
2018-05-25 15:55:00,102.29,102.32,102.15,102.2,401755.0,97.842,97.8707,97.7081,97.7559,401755.0
2018-05-29 09:30:00,100.55,101.35,100.55,101.01,336594.0,96.1777,96.9429,96.1777,96.6177,336594.0
2018-05-29 09:35:00,101.02,101.18,100.83,101.04,82296.0,96.6272,96.7803,96.4455,96.6464,82296.0
2018-05-29 09:40:00,101.07,101.3,101.07,101.1,140171.0,96.6751,96.8951,96.6751,96.7037,140171.0
2018-05-29 09:45:00,101.07,101.37,100.97,101.36,117591.0,96.6751,96.962,96.5794,96.9524,117591.0
2018-05-29 09:50:00,101.36,101.65,101.33,101.46,145495.0,96.9524,97.2298,96.9237,97.0481,145495.0
2018-05-29 09:55:00,101.47,101.52,101.23,101.4,78224.0,97.0577,97.1055,96.8281,96.9907,78224.0
2018-05-29 10:00:00,101.43,101.46,101.24,101.32,88699.0,97.0194,97.0481,96.8377,96.9142,88699.0
2018-05-29 10:05:00,101.34,101.35,101.05,101.07,111990.0,96.9333,96.9429,96.6559,96.6751,111990.0
2018-05-29 10:10:00,101.08,101.15,100.96,100.97,60398.0,96.6846,96.7516,96.5698,96.5794,60398.0
2018-05-29 10:15:00,100.97,100.98,100.75,100.77,91171.0,96.5794,96.589,96.369,96.3881,91171.0
2018-05-29 10:20:00,100.77,100.9,100.76,100.85,145905.0,96.3881,96.5124,96.3785,96.4646,145905.0
2018-05-29 10:25:00,100.85,100.97,100.79,100.88,64928.0,96.4646,96.5794,96.4072,96.4933,64928.0
2018-05-29 10:30:00,100.86,100.87,100.71,100.74,88709.0,96.4742,96.4837,96.3307,96.3594,88709.0
2018-05-29 10:35:00,100.74,100.75,100.62,100.7,67900.0,96.3594,96.369,96.2446,96.3211,67900.0
2018-05-29 10:40:00,100.68,100.76,100.6,100.61,55598.0,96.302,96.3785,96.2255,96.2351,55598.0
2018-05-29 10:45:00,100.6,100.77,100.58,100.7,53536.0,96.2255,96.3881,96.2064,96.3211,53536.0
2018-05-29 10:50:00,100.72,100.74,100.67,100.72,37631.0,96.3403,96.3594,96.2924,96.3403,37631.0
2018-05-29 10:55:00,100.72,100.79,100.52,100.54,165680.0,96.3403,96.4072,96.149,96.1681,165680.0
2018-05-29 11:00:00,100.55,100.56,100.22,100.23,143240.0,96.1777,96.1872,95.862,95.8716,143240.0
2018-05-29 11:05:00,100.23,100.28,100.15,100.22,134825.0,95.8716,95.9194,95.7951,95.862,134825.0
2018-05-29 11:10:00,100.23,100.3,100.2,100.23,57682.0,95.8716,95.9385,95.8429,95.8716,57682.0
2018-05-29 11:15:00,100.22,100.27,100.13,100.13,89760.0,95.862,95.9098,95.7759,95.7759,89760.0
2018-05-29 11:20:00,100.15,100.21,100.11,100.16,68948.0,95.7951,95.8524,95.7568,95.8046,68948.0
2018-05-29 11:25:00,100.15,100.16,100.04,100.05,96908.0,95.7951,95.8046,95.6898,95.6994,96908.0
2018-05-29 11:30:00,100.06,100.08,99.96,100.05,185319.0,95.709,95.7281,95.6133,95.6994,185319.0
2018-05-29 11:35:00,100.04,100.05,99.89,99.92,99689.0,95.6898,95.6994,95.5464,95.5751,99689.0
2018-05-29 11:40:00,99.92,99.98,99.8,99.9,168356.0,95.5751,95.6324,95.4603,95.5559,168356.0
2018-05-29 11:45:00,99.9,99.99,99.85,99.95,117805.0,95.5559,95.642,95.5081,95.6038,117805.0
2018-05-29 11:50:00,99.93,99.97,99.85,99.9,110125.0,95.5846,95.6229,95.5081,95.5559,110125.0
2018-05-29 11:55:00,99.88,99.89,99.72,99.72,87239.0,95.5368,95.5464,95.3838,95.3838,87239.0
2018-05-29 12:00:00,99.71,99.72,99.52,99.61,135978.0,95.3742,95.3838,95.1925,95.2785,135978.0
2018-05-29 12:05:00,99.6,99.7,99.52,99.53,77302.0,95.269,95.3646,95.1925,95.202,77302.0
2018-05-29 12:10:00,99.53,99.54,99.38,99.39,109982.0,95.202,95.2116,95.0585,95.0681,109982.0
2018-05-29 12:15:00,99.39,99.64,99.38,99.61,71309.0,95.0681,95.3072,95.0585,95.2785,71309.0
2018-05-29 12:20:00,99.58,99.75,99.57,99.71,89821.0,95.2498,95.4125,95.2403,95.3742,89821.0
2018-05-29 12:25:00,99.72,99.86,99.7,99.78,86392.0,95.3838,95.5177,95.3646,95.4411,86392.0
2018-05-29 12:30:00,99.76,99.86,99.73,99.85,64060.0,95.422,95.5177,95.3933,95.5081,64060.0
2018-05-29 12:35:00,99.85,99.9,99.75,99.76,51856.0,95.5081,95.5559,95.4125,95.422,51856.0
2018-05-29 12:40:00,99.78,99.88,99.77,99.79,48049.0,95.4411,95.5368,95.4316,95.4507,48049.0
2018-05-29 12:45:00,99.79,99.92,99.79,99.9,53146.0,95.4507,95.5751,95.4507,95.5559,53146.0
2018-05-29 12:50:00,99.91,100.04,99.88,100.03,204416.0,95.5655,95.6898,95.5368,95.6803,204416.0
2018-05-29 12:55:00,100.02,100.04,99.92,100.0,44172.0,95.6707,95.6898,95.5751,95.6516,44172.0
2018-05-29 13:00:00,100.0,100.01,99.78,99.79,58629.0,95.6516,95.6611,95.4411,95.4507,58629.0
2018-05-29 13:05:00,99.79,99.81,99.67,99.7,51067.0,95.4507,95.4698,95.3359,95.3646,51067.0
2018-05-29 13:10:00,99.7,99.71,99.61,99.67,39391.0,95.3646,95.3742,95.2785,95.3359,39391.0
2018-05-29 13:15:00,99.66,99.7,99.57,99.61,52485.0,95.3264,95.3646,95.2403,95.2785,52485.0
2018-05-29 13:20:00,99.59,99.64,99.52,99.56,83463.0,95.2594,95.3072,95.1925,95.2307,83463.0
2018-05-29 13:25:00,99.57,99.58,99.5,99.54,62240.0,95.2403,95.2498,95.1733,95.2116,62240.0
2018-05-29 13:30:00,99.54,99.55,99.43,99.49,100987.0,95.2116,95.2211,95.1064,95.1638,100987.0
2018-05-29 13:35:00,99.49,99.63,99.47,99.52,98452.0,95.1638,95.2977,95.1446,95.1925,98452.0
2018-05-29 13:40:00,99.53,99.66,99.51,99.6,58417.0,95.202,95.3264,95.1829,95.269,58417.0
2018-05-29 13:45:00,99.59,99.81,99.58,99.78,71067.0,95.2594,95.4698,95.2498,95.4411,71067.0
2018-05-29 13:50:00,99.77,99.88,99.74,99.85,62980.0,95.4316,95.5368,95.4029,95.5081,62980.0
2018-05-29 13:55:00,99.84,99.84,99.69,99.7,54549.0,95.4985,95.4985,95.3551,95.3646,54549.0
2018-05-29 14:00:00,99.69,99.72,99.53,99.56,68809.0,95.3551,95.3838,95.202,95.2307,68809.0
2018-05-29 14:05:00,99.56,99.64,99.5,99.58,77374.0,95.2307,95.3072,95.1733,95.2498,77374.0
2018-05-29 14:10:00,99.57,99.62,99.51,99.6,41469.0,95.2403,95.2881,95.1829,95.269,41469.0
2018-05-29 14:15:00,99.59,99.6,99.52,99.56,48333.0,95.2594,95.269,95.1925,95.2307,48333.0
2018-05-29 14:20:00,99.55,99.66,99.51,99.62,78428.0,95.2211,95.3264,95.1829,95.2881,78428.0
2018-05-29 14:25:00,99.62,99.72,99.55,99.67,92299.0,95.2881,95.3838,95.2211,95.3359,92299.0
2018-05-29 14:30:00,99.7,99.81,99.63,99.8,74894.0,95.3646,95.4698,95.2977,95.4603,74894.0
2018-05-29 14:35:00,99.8,99.83,99.74,99.78,100643.0,95.4603,95.489,95.4029,95.4411,100643.0
2018-05-29 14:40:00,99.77,99.83,99.55,99.6,88983.0,95.4316,95.489,95.2211,95.269,88983.0
2018-05-29 14:45:00,99.59,99.68,99.52,99.59,87113.0,95.2594,95.3455,95.1925,95.2594,87113.0
2018-05-29 14:50:00,99.59,99.59,99.53,99.56,66831.0,95.2594,95.2594,95.202,95.2307,66831.0
2018-05-29 14:55:00,99.56,99.66,99.54,99.55,65369.0,95.2307,95.3264,95.2116,95.2211,65369.0
2018-05-29 15:00:00,99.55,99.67,99.53,99.6,71844.0,95.2211,95.3359,95.202,95.269,71844.0
2018-05-29 15:05:00,99.59,99.66,99.54,99.56,76857.0,95.2594,95.3264,95.2116,95.2307,76857.0
2018-05-29 15:10:00,99.56,99.58,99.48,99.53,118906.0,95.2307,95.2498,95.1542,95.202,118906.0
2018-05-29 15:15:00,99.53,99.59,99.47,99.58,94809.0,95.202,95.2594,95.1446,95.2498,94809.0
2018-05-29 15:20:00,99.57,99.71,99.56,99.68,98570.0,95.2403,95.3742,95.2307,95.3455,98570.0
2018-05-29 15:25:00,99.68,99.7,99.61,99.63,72088.0,95.3455,95.3646,95.2785,95.2977,72088.0
2018-05-29 15:30:00,99.63,99.65,99.52,99.54,117542.0,95.2977,95.3168,95.1925,95.2116,117542.0
2018-05-29 15:35:00,99.54,99.65,99.53,99.64,116455.0,95.2116,95.3168,95.202,95.3072,116455.0
2018-05-29 15:40:00,99.63,99.73,99.61,99.73,136805.0,95.2977,95.3933,95.2785,95.3933,136805.0
2018-05-29 15:45:00,99.74,99.86,99.68,99.73,181794.0,95.4029,95.5177,95.3455,95.3933,181794.0
2018-05-29 15:50:00,99.73,99.79,99.67,99.74,183790.0,95.3933,95.4507,95.3359,95.4029,183790.0
2018-05-29 15:55:00,99.73,99.78,99.65,99.72,438150.0,95.3933,95.4411,95.3168,95.3838,438150.0
2018-05-30 09:30:00,100.5,100.55,100.15,100.21,212112.0,96.1298,96.1777,95.7951,95.8524,212112.0
2018-05-30 09:35:00,100.21,100.25,99.83,99.83,183104.0,95.8524,95.8907,95.489,95.489,183104.0
2018-05-30 09:40:00,99.85,100.08,99.78,100.06,108064.0,95.5081,95.7281,95.4411,95.709,108064.0
2018-05-30 09:45:00,100.07,100.08,99.82,99.89,118376.0,95.7185,95.7281,95.4794,95.5464,118376.0
2018-05-30 09:50:00,99.89,100.0,99.85,99.87,70086.0,95.5464,95.6516,95.5081,95.5272,70086.0
2018-05-30 09:55:00,99.88,100.18,99.86,100.06,127439.0,95.5368,95.8238,95.5177,95.709,127439.0
2018-05-30 10:00:00,100.06,100.21,100.05,100.07,139379.0,95.709,95.8524,95.6994,95.7185,139379.0
2018-05-30 10:05:00,100.08,100.14,100.07,100.1,107385.0,95.7281,95.7855,95.7185,95.7472,107385.0
2018-05-30 10:10:00,100.11,100.12,100.02,100.04,90445.0,95.7568,95.7664,95.6707,95.6898,90445.0
2018-05-30 10:15:00,100.05,100.14,100.01,100.05,83783.0,95.6994,95.7855,95.6611,95.6994,83783.0
2018-05-30 10:20:00,100.05,100.06,99.86,99.88,60922.0,95.6994,95.709,95.5177,95.5368,60922.0
2018-05-30 10:25:00,99.89,99.91,99.71,99.77,83990.0,95.5464,95.5655,95.3742,95.4316,83990.0
2018-05-30 10:30:00,99.76,99.84,99.61,99.77,71992.0,95.422,95.4985,95.2785,95.4316,71992.0
2018-05-30 10:35:00,99.79,99.79,99.61,99.68,68140.0,95.4507,95.4507,95.2785,95.3455,68140.0
2018-05-30 10:40:00,99.69,99.84,99.64,99.78,81275.0,95.3551,95.4985,95.3072,95.4411,81275.0
2018-05-30 10:45:00,99.8,99.9,99.79,99.87,95915.0,95.4603,95.5559,95.4507,95.5272,95915.0
2018-05-30 10:50:00,99.87,99.89,99.78,99.79,42694.0,95.5272,95.5464,95.4411,95.4507,42694.0
2018-05-30 10:55:00,99.78,99.81,99.7,99.72,46608.0,95.4411,95.4698,95.3646,95.3838,46608.0
2018-05-30 11:00:00,99.72,99.78,99.68,99.69,73695.0,95.3838,95.4411,95.3455,95.3551,73695.0
2018-05-30 11:05:00,99.69,99.7,99.55,99.58,75165.0,95.3551,95.3646,95.2211,95.2498,75165.0
2018-05-30 11:10:00,99.59,99.61,99.53,99.54,61183.0,95.2594,95.2785,95.202,95.2116,61183.0
2018-05-30 11:15:00,99.54,99.58,99.42,99.47,182783.0,95.2116,95.2498,95.0968,95.1446,182783.0
2018-05-30 11:20:00,99.47,99.58,99.46,99.55,79463.0,95.1446,95.2498,95.1351,95.2211,79463.0
2018-05-30 11:25:00,99.55,99.74,99.55,99.65,197582.0,95.2211,95.4029,95.2211,95.3168,197582.0
2018-05-30 11:30:00,99.65,99.82,99.65,99.78,47647.0,95.3168,95.4794,95.3168,95.4411,47647.0
2018-05-30 11:35:00,99.78,99.88,99.77,99.81,54314.0,95.4411,95.5368,95.4316,95.4698,54314.0
2018-05-30 11:40:00,99.79,99.87,99.74,99.82,67395.0,95.4507,95.5272,95.4029,95.4794,67395.0
2018-05-30 11:45:00,99.84,99.86,99.72,99.74,36676.0,95.4985,95.5177,95.3838,95.4029,36676.0
2018-05-30 11:50:00,99.73,99.81,99.73,99.79,40957.0,95.3933,95.4698,95.3933,95.4507,40957.0
2018-05-30 11:55:00,99.79,99.91,99.78,99.86,43813.0,95.4507,95.5655,95.4411,95.5177,43813.0
2018-05-30 12:00:00,99.87,99.97,99.87,99.91,46702.0,95.5272,95.6229,95.5272,95.5655,46702.0
2018-05-30 12:05:00,99.91,100.01,99.9,99.94,46438.0,95.5655,95.6611,95.5559,95.5942,46438.0
2018-05-30 12:10:00,99.94,100.08,99.94,100.08,79069.0,95.5942,95.7281,95.5942,95.7281,79069.0
2018-05-30 12:15:00,100.09,100.13,100.01,100.03,47908.0,95.7377,95.7759,95.6611,95.6803,47908.0
2018-05-30 12:20:00,100.05,100.11,100.05,100.05,40677.0,95.6994,95.7568,95.6994,95.6994,40677.0
2018-05-30 12:25:00,100.06,100.1,100.04,100.06,32422.0,95.709,95.7472,95.6898,95.709,32422.0
2018-05-30 12:30:00,100.06,100.08,99.92,99.93,57600.0,95.709,95.7281,95.5751,95.5846,57600.0
2018-05-30 12:35:00,99.92,99.95,99.85,99.86,65371.0,95.5751,95.6038,95.5081,95.5177,65371.0
2018-05-30 12:40:00,99.86,99.96,99.83,99.94,44758.0,95.5177,95.6133,95.489,95.5942,44758.0
2018-05-30 12:45:00,99.94,99.95,99.85,99.85,39875.0,95.5942,95.6038,95.5081,95.5081,39875.0
2018-05-30 12:50:00,99.85,99.86,99.8,99.83,35931.0,95.5081,95.5177,95.4603,95.489,35931.0
2018-05-30 12:55:00,99.84,99.93,99.83,99.92,43175.0,95.4985,95.5846,95.489,95.5751,43175.0
2018-05-30 13:00:00,99.92,99.94,99.84,99.86,31964.0,95.5751,95.5942,95.4985,95.5177,31964.0
2018-05-30 13:05:00,99.86,99.92,99.85,99.92,23137.0,95.5177,95.5751,95.5081,95.5751,23137.0
2018-05-30 13:10:00,99.92,99.97,99.87,99.97,35150.0,95.5751,95.6229,95.5272,95.6229,35150.0
2018-05-30 13:15:00,99.97,100.05,99.96,100.04,53529.0,95.6229,95.6994,95.6133,95.6898,53529.0
2018-05-30 13:20:00,100.04,100.04,99.96,99.98,43347.0,95.6898,95.6898,95.6133,95.6324,43347.0
2018-05-30 13:25:00,100.0,100.02,99.92,99.93,41691.0,95.6516,95.6707,95.5751,95.5846,41691.0
2018-05-30 13:30:00,99.93,99.93,99.88,99.92,42393.0,95.5846,95.5846,95.5368,95.5751,42393.0
2018-05-30 13:35:00,99.92,99.96,99.89,99.96,44245.0,95.5751,95.6133,95.5464,95.6133,44245.0
2018-05-30 13:40:00,99.95,99.99,99.92,99.98,39242.0,95.6038,95.642,95.5751,95.6324,39242.0
2018-05-30 13:45:00,99.98,99.99,99.94,99.95,33141.0,95.6324,95.642,95.5942,95.6038,33141.0
2018-05-30 13:50:00,99.96,99.98,99.87,99.87,57628.0,95.6133,95.6324,95.5272,95.5272,57628.0
2018-05-30 13:55:00,99.87,99.91,99.84,99.86,31231.0,95.5272,95.5655,95.4985,95.5177,31231.0
2018-05-30 14:00:00,99.86,99.89,99.82,99.83,40395.0,95.5177,95.5464,95.4794,95.489,40395.0
2018-05-30 14:05:00,99.83,99.91,99.82,99.9,41674.0,95.489,95.5655,95.4794,95.5559,41674.0
2018-05-30 14:10:00,99.9,99.92,99.87,99.91,42403.0,95.5559,95.5751,95.5272,95.5655,42403.0
2018-05-30 14:15:00,99.91,99.93,99.85,99.88,52075.0,95.5655,95.5846,95.5081,95.5368,52075.0
2018-05-30 14:20:00,99.89,99.89,99.84,99.84,38938.0,95.5464,95.5464,95.4985,95.4985,38938.0
2018-05-30 14:25:00,99.84,99.9,99.84,99.87,64294.0,95.4985,95.5559,95.4985,95.5272,64294.0
2018-05-30 14:30:00,99.86,100.03,99.84,100.02,56170.0,95.5177,95.6803,95.4985,95.6707,56170.0
2018-05-30 14:35:00,100.01,100.05,100.0,100.02,49712.0,95.6611,95.6994,95.6516,95.6707,49712.0
2018-05-30 14:40:00,100.02,100.03,99.99,100.02,50760.0,95.6707,95.6803,95.642,95.6707,50760.0
2018-05-30 14:45:00,100.02,100.04,99.98,100.0,69097.0,95.6707,95.6898,95.6324,95.6516,69097.0
2018-05-30 14:50:00,100.0,100.04,99.99,100.0,40948.0,95.6516,95.6898,95.642,95.6516,40948.0
2018-05-30 14:55:00,100.01,100.03,100.0,100.01,39977.0,95.6611,95.6803,95.6516,95.6611,39977.0
2018-05-30 15:00:00,100.01,100.05,100.0,100.0,107847.0,95.6611,95.6994,95.6516,95.6516,107847.0
2018-05-30 15:05:00,100.01,100.04,99.96,99.97,57117.0,95.6611,95.6898,95.6133,95.6229,57117.0
2018-05-30 15:10:00,99.96,100.02,99.96,99.99,77836.0,95.6133,95.6707,95.6133,95.642,77836.0
2018-05-30 15:15:00,100.0,100.02,99.95,99.98,77832.0,95.6516,95.6707,95.6038,95.6324,77832.0
2018-05-30 15:20:00,99.98,100.01,99.94,99.95,61171.0,95.6324,95.6611,95.5942,95.6038,61171.0
2018-05-30 15:25:00,99.95,99.97,99.88,99.91,68841.0,95.6038,95.6229,95.5368,95.5655,68841.0
2018-05-30 15:30:00,99.91,99.96,99.88,99.94,64817.0,95.5655,95.6133,95.5368,95.5942,64817.0
2018-05-30 15:35:00,99.94,99.96,99.91,99.94,83169.0,95.5942,95.6133,95.5655,95.5942,83169.0
2018-05-30 15:40:00,99.94,100.01,99.91,100.01,100158.0,95.5942,95.6611,95.5655,95.6611,100158.0
2018-05-30 15:45:00,100.01,100.01,99.87,99.92,95047.0,95.6611,95.6611,95.5272,95.5751,95047.0
2018-05-30 15:50:00,99.93,100.0,99.93,99.98,106400.0,95.5846,95.6516,95.5846,95.6324,106400.0
2018-05-30 15:55:00,99.98,100.0,99.91,99.97,356222.0,95.6324,95.6516,95.5655,95.6229,356222.0
2018-05-31 09:30:00,99.76,100.1,99.76,99.97,228637.0,95.422,95.7472,95.422,95.6229,228637.0
2018-05-31 09:35:00,99.97,100.14,99.87,99.96,61738.0,95.6229,95.7855,95.5272,95.6133,61738.0
2018-05-31 09:40:00,99.95,100.04,99.86,99.91,94189.0,95.6038,95.6898,95.5177,95.5655,94189.0
2018-05-31 09:45:00,99.92,99.95,99.83,99.9,88877.0,95.5751,95.6038,95.489,95.5559,88877.0
2018-05-31 09:50:00,99.89,99.98,99.77,99.84,139989.0,95.5464,95.6324,95.4316,95.4985,139989.0
2018-05-31 09:55:00,99.83,99.9,99.74,99.8,49004.0,95.489,95.5559,95.4029,95.4603,49004.0
2018-05-31 10:00:00,99.8,99.9,99.61,99.62,83407.0,95.4603,95.5559,95.2785,95.2881,83407.0
2018-05-31 10:05:00,99.62,99.64,99.23,99.44,169615.0,95.2881,95.3072,94.9151,95.1159,169615.0
2018-05-31 10:10:00,99.44,99.44,99.25,99.35,62508.0,95.1159,95.1159,94.9342,95.0298,62508.0
2018-05-31 10:15:00,99.36,99.37,99.25,99.26,54910.0,95.0394,95.049,94.9342,94.9438,54910.0
2018-05-31 10:20:00,99.27,99.27,99.14,99.14,110047.0,94.9533,94.9533,94.829,94.829,110047.0
2018-05-31 10:25:00,99.15,99.25,99.11,99.22,66180.0,94.8385,94.9342,94.8003,94.9055,66180.0
2018-05-31 10:30:00,99.21,99.27,99.17,99.2,55618.0,94.8959,94.9533,94.8577,94.8864,55618.0
2018-05-31 10:35:00,99.21,99.21,99.09,99.16,92269.0,94.8959,94.8959,94.7812,94.8481,92269.0
2018-05-31 10:40:00,99.18,99.23,99.1,99.17,90451.0,94.8672,94.9151,94.7907,94.8577,90451.0
2018-05-31 10:45:00,99.15,99.25,99.06,99.09,63716.0,94.8385,94.9342,94.7525,94.7812,63716.0
2018-05-31 10:50:00,99.11,99.15,99.02,99.03,88227.0,94.8003,94.8385,94.7142,94.7238,88227.0
2018-05-31 10:55:00,99.03,99.15,98.97,99.12,164666.0,94.7238,94.8385,94.6664,94.8098,164666.0
2018-05-31 11:00:00,99.1,99.22,99.04,99.05,103758.0,94.7907,94.9055,94.7333,94.7429,103758.0
2018-05-31 11:05:00,99.05,99.1,99.03,99.05,34206.0,94.7429,94.7907,94.7238,94.7429,34206.0
2018-05-31 11:10:00,99.06,99.12,99.04,99.11,73254.0,94.7525,94.8098,94.7333,94.8003,73254.0
2018-05-31 11:15:00,99.11,99.15,98.89,98.92,154101.0,94.8003,94.8385,94.5898,94.6185,154101.0
2018-05-31 11:20:00,98.92,98.93,98.8,98.88,75065.0,94.6185,94.6281,94.5038,94.5803,75065.0
2018-05-31 11:25:00,98.88,99.09,98.87,99.04,90826.0,94.5803,94.7812,94.5707,94.7333,90826.0
2018-05-31 11:30:00,99.03,99.1,98.94,99.06,77844.0,94.7238,94.7907,94.6377,94.7525,77844.0
2018-05-31 11:35:00,99.06,99.29,99.04,99.2,100757.0,94.7525,94.9725,94.7333,94.8864,100757.0
2018-05-31 11:40:00,99.19,99.49,99.18,99.43,86864.0,94.8768,95.1638,94.8672,95.1064,86864.0
2018-05-31 11:45:00,99.41,99.45,99.33,99.42,33186.0,95.0872,95.1255,95.0107,95.0968,33186.0
2018-05-31 11:50:00,99.43,99.44,99.35,99.37,45680.0,95.1064,95.1159,95.0298,95.049,45680.0
2018-05-31 11:55:00,99.37,99.46,99.37,99.39,42555.0,95.049,95.1351,95.049,95.0681,42555.0
2018-05-31 12:00:00,99.38,99.38,99.24,99.26,43405.0,95.0585,95.0585,94.9246,94.9438,43405.0
2018-05-31 12:05:00,99.24,99.24,99.05,99.07,63177.0,94.9246,94.9246,94.7429,94.762,63177.0
2018-05-31 12:10:00,99.07,99.08,99.0,99.02,43781.0,94.762,94.7716,94.6951,94.7142,43781.0
2018-05-31 12:15:00,99.01,99.07,98.92,98.92,71927.0,94.7046,94.762,94.6185,94.6185,71927.0
2018-05-31 12:20:00,98.92,98.96,98.87,98.89,94160.0,94.6185,94.6568,94.5707,94.5898,94160.0
2018-05-31 12:25:00,98.88,98.93,98.86,98.9,83400.0,94.5803,94.6281,94.5612,94.5994,83400.0
2018-05-31 12:30:00,98.89,98.94,98.87,98.89,30919.0,94.5898,94.6377,94.5707,94.5898,30919.0
2018-05-31 12:35:00,98.88,98.96,98.87,98.95,246812.0,94.5803,94.6568,94.5707,94.6472,246812.0
2018-05-31 12:40:00,98.94,99.02,98.93,99.01,50513.0,94.6377,94.7142,94.6281,94.7046,50513.0
2018-05-31 12:45:00,99.01,99.09,98.98,99.09,27444.0,94.7046,94.7812,94.6759,94.7812,27444.0
2018-05-31 12:50:00,99.08,99.11,99.04,99.09,39627.0,94.7716,94.8003,94.7333,94.7812,39627.0
2018-05-31 12:55:00,99.1,99.13,99.03,99.11,51109.0,94.7907,94.8194,94.7238,94.8003,51109.0
2018-05-31 13:00:00,99.11,99.13,99.05,99.09,41173.0,94.8003,94.8194,94.7429,94.7812,41173.0
2018-05-31 13:05:00,99.09,99.12,99.07,99.12,28506.0,94.7812,94.8098,94.762,94.8098,28506.0
2018-05-31 13:10:00,99.11,99.22,99.11,99.14,38896.0,94.8003,94.9055,94.8003,94.829,38896.0
2018-05-31 13:15:00,99.15,99.23,99.15,99.19,26830.0,94.8385,94.9151,94.8385,94.8768,26830.0
2018-05-31 13:20:00,99.2,99.29,99.19,99.23,52124.0,94.8864,94.9725,94.8768,94.9151,52124.0
2018-05-31 13:25:00,99.23,99.32,99.21,99.26,60645.0,94.9151,95.0011,94.8959,94.9438,60645.0
2018-05-31 13:30:00,99.25,99.28,99.17,99.18,58687.0,94.9342,94.9629,94.8577,94.8672,58687.0
2018-05-31 13:35:00,99.17,99.31,99.15,99.28,34318.0,94.8577,94.9916,94.8385,94.9629,34318.0
2018-05-31 13:40:00,99.27,99.42,99.27,99.38,47267.0,94.9533,95.0968,94.9533,95.0585,47267.0
2018-05-31 13:45:00,99.37,99.4,99.34,99.34,43329.0,95.049,95.0777,95.0203,95.0203,43329.0
2018-05-31 13:50:00,99.36,99.37,99.28,99.34,42354.0,95.0394,95.049,94.9629,95.0203,42354.0
2018-05-31 13:55:00,99.35,99.35,99.21,99.24,70090.0,95.0298,95.0298,94.8959,94.9246,70090.0
2018-05-31 14:00:00,99.23,99.25,99.11,99.25,60671.0,94.9151,94.9342,94.8003,94.9342,60671.0
2018-05-31 14:05:00,99.24,99.31,99.23,99.25,53350.0,94.9246,94.9916,94.9151,94.9342,53350.0
2018-05-31 14:10:00,99.24,99.32,99.2,99.31,49451.0,94.9246,95.0011,94.8864,94.9916,49451.0
2018-05-31 14:15:00,99.31,99.46,99.29,99.39,84062.0,94.9916,95.1351,94.9725,95.0681,84062.0
2018-05-31 14:20:00,99.39,99.43,99.28,99.4,92281.0,95.0681,95.1064,94.9629,95.0777,92281.0
2018-05-31 14:25:00,99.39,99.43,99.37,99.39,53711.0,95.0681,95.1064,95.049,95.0681,53711.0
2018-05-31 14:30:00,99.39,99.42,99.31,99.36,35089.0,95.0681,95.0968,94.9916,95.0394,35089.0
2018-05-31 14:35:00,99.35,99.35,99.28,99.33,42955.0,95.0298,95.0298,94.9629,95.0107,42955.0
2018-05-31 14:40:00,99.31,99.43,99.3,99.43,55701.0,94.9916,95.1064,94.982,95.1064,55701.0
2018-05-31 14:45:00,99.43,99.44,99.37,99.43,46018.0,95.1064,95.1159,95.049,95.1064,46018.0
2018-05-31 14:50:00,99.43,99.52,99.42,99.48,54958.0,95.1064,95.1925,95.0968,95.1542,54958.0
2018-05-31 14:55:00,99.48,99.5,99.33,99.42,67832.0,95.1542,95.1733,95.0107,95.0968,67832.0
2018-05-31 15:00:00,99.42,99.45,99.27,99.3,56599.0,95.0968,95.1255,94.9533,94.982,56599.0
2018-05-31 15:05:00,99.31,99.49,99.31,99.48,48995.0,94.9916,95.1638,94.9916,95.1542,48995.0
2018-05-31 15:10:00,99.48,99.49,99.42,99.45,47449.0,95.1542,95.1638,95.0968,95.1255,47449.0
2018-05-31 15:15:00,99.45,99.48,99.4,99.45,48347.0,95.1255,95.1542,95.0777,95.1255,48347.0
2018-05-31 15:20:00,99.45,99.53,99.38,99.45,57764.0,95.1255,95.202,95.0585,95.1255,57764.0
2018-05-31 15:25:00,99.45,99.47,99.41,99.46,47323.0,95.1255,95.1446,95.0872,95.1351,47323.0
2018-05-31 15:30:00,99.46,99.56,99.41,99.53,138172.0,95.1351,95.2307,95.0872,95.202,138172.0
2018-05-31 15:35:00,99.53,99.61,99.51,99.54,89910.0,95.202,95.2785,95.1829,95.2116,89910.0
2018-05-31 15:40:00,99.54,99.58,99.43,99.44,98156.0,95.2116,95.2498,95.1064,95.1159,98156.0
2018-05-31 15:45:00,99.42,99.55,99.4,99.54,151293.0,95.0968,95.2211,95.0777,95.2116,151293.0
2018-05-31 15:50:00,99.54,99.66,99.49,99.6,173896.0,95.2116,95.3264,95.1638,95.269,173896.0
2018-05-31 15:55:00,99.6,99.63,99.39,99.44,694846.0,95.269,95.2977,95.0681,95.1159,694846.0
2018-06-01 09:30:00,99.69,99.95,99.68,99.77,181358.0,95.3551,95.6038,95.3455,95.4316,181358.0
2018-06-01 09:35:00,99.77,100.05,99.76,99.97,144282.0,95.4316,95.6994,95.422,95.6229,144282.0
2018-06-01 09:40:00,99.97,100.04,99.89,100.01,61396.0,95.6229,95.6898,95.5464,95.6611,61396.0
2018-06-01 09:45:00,100.02,100.05,99.89,99.89,139146.0,95.6707,95.6994,95.5464,95.5464,139146.0
2018-06-01 09:50:00,99.92,99.94,99.67,99.72,63327.0,95.5751,95.5942,95.3359,95.3838,63327.0
2018-06-01 09:55:00,99.73,99.89,99.7,99.88,49303.0,95.3933,95.5464,95.3646,95.5368,49303.0
2018-06-01 10:00:00,99.88,99.94,99.82,99.82,49732.0,95.5368,95.5942,95.4794,95.4794,49732.0
2018-06-01 10:05:00,99.83,99.83,99.61,99.61,55968.0,95.489,95.489,95.2785,95.2785,55968.0
2018-06-01 10:10:00,99.61,99.62,99.52,99.56,52460.0,95.2785,95.2881,95.1925,95.2307,52460.0
2018-06-01 10:15:00,99.55,99.56,99.27,99.49,126667.0,95.2211,95.2307,94.9533,95.1638,126667.0
2018-06-01 10:20:00,99.5,99.85,99.49,99.85,73000.0,95.1733,95.5081,95.1638,95.5081,73000.0
2018-06-01 10:25:00,99.85,99.93,99.73,99.73,155325.0,95.5081,95.5846,95.3933,95.3933,155325.0
2018-06-01 10:30:00,99.71,99.84,99.7,99.76,149475.0,95.3742,95.4985,95.3646,95.422,149475.0
2018-06-01 10:35:00,99.77,99.96,99.76,99.91,54843.0,95.4316,95.6133,95.422,95.5655,54843.0
2018-06-01 10:40:00,99.91,99.91,99.72,99.77,41177.0,95.5655,95.5655,95.3838,95.4316,41177.0
2018-06-01 10:45:00,99.78,99.99,99.76,99.98,72173.0,95.4411,95.642,95.422,95.6324,72173.0
2018-06-01 10:50:00,99.97,99.99,99.88,99.88,45315.0,95.6229,95.642,95.5368,95.5368,45315.0
2018-06-01 10:55:00,99.87,99.9,99.78,99.79,65636.0,95.5272,95.5559,95.4411,95.4507,65636.0
2018-06-01 11:00:00,99.78,99.87,99.75,99.77,128183.0,95.4411,95.5272,95.4125,95.4316,128183.0
2018-06-01 11:05:00,99.76,99.84,99.73,99.77,29731.0,95.422,95.4985,95.3933,95.4316,29731.0
2018-06-01 11:10:00,99.76,99.86,99.75,99.8,24128.0,95.422,95.5177,95.4125,95.4603,24128.0
2018-06-01 11:15:00,99.8,99.85,99.77,99.82,33401.0,95.4603,95.5081,95.4316,95.4794,33401.0
2018-06-01 11:20:00,99.82,99.86,99.76,99.82,33174.0,95.4794,95.5177,95.422,95.4794,33174.0
2018-06-01 11:25:00,99.83,99.88,99.73,99.73,39996.0,95.489,95.5368,95.3933,95.3933,39996.0
2018-06-01 11:30:00,99.73,99.83,99.7,99.83,35302.0,95.3933,95.489,95.3646,95.489,35302.0
2018-06-01 11:35:00,99.83,99.86,99.8,99.81,28933.0,95.489,95.5177,95.4603,95.4698,28933.0
2018-06-01 11:40:00,99.81,99.84,99.75,99.76,24249.0,95.4698,95.4985,95.4125,95.422,24249.0
2018-06-01 11:45:00,99.76,99.77,99.69,99.7,32109.0,95.422,95.4316,95.3551,95.3646,32109.0
2018-06-01 11:50:00,99.7,99.78,99.68,99.68,92421.0,95.3646,95.4411,95.3455,95.3455,92421.0
2018-06-01 11:55:00,99.67,99.68,99.55,99.56,172867.0,95.3359,95.3455,95.2211,95.2307,172867.0
2018-06-01 12:00:00,99.56,99.56,99.44,99.45,42118.0,95.2307,95.2307,95.1159,95.1255,42118.0
2018-06-01 12:05:00,99.44,99.46,99.41,99.44,36861.0,95.1159,95.1351,95.0872,95.1159,36861.0
2018-06-01 12:10:00,99.45,99.45,99.4,99.41,38723.0,95.1255,95.1255,95.0777,95.0872,38723.0
2018-06-01 12:15:00,99.42,99.5,99.4,99.49,44262.0,95.0968,95.1733,95.0777,95.1638,44262.0
2018-06-01 12:20:00,99.48,99.5,99.45,99.46,39711.0,95.1542,95.1733,95.1255,95.1351,39711.0
2018-06-01 12:25:00,99.46,99.49,99.42,99.48,33874.0,95.1351,95.1638,95.0968,95.1542,33874.0
2018-06-01 12:30:00,99.48,99.5,99.44,99.5,30553.0,95.1542,95.1733,95.1159,95.1733,30553.0
2018-06-01 12:35:00,99.5,99.51,99.46,99.47,43924.0,95.1733,95.1829,95.1351,95.1446,43924.0
2018-06-01 12:40:00,99.47,99.47,99.41,99.45,70017.0,95.1446,95.1446,95.0872,95.1255,70017.0
2018-06-01 12:45:00,99.45,99.5,99.42,99.44,37062.0,95.1255,95.1733,95.0968,95.1159,37062.0
2018-06-01 12:50:00,99.44,99.44,99.35,99.38,34969.0,95.1159,95.1159,95.0298,95.0585,34969.0
2018-06-01 12:55:00,99.38,99.38,99.31,99.36,28509.0,95.0585,95.0585,94.9916,95.0394,28509.0
2018-06-01 13:00:00,99.36,99.45,99.36,99.42,29507.0,95.0394,95.1255,95.0394,95.0968,29507.0
2018-06-01 13:05:00,99.41,99.46,99.4,99.46,36067.0,95.0872,95.1351,95.0777,95.1351,36067.0
2018-06-01 13:10:00,99.45,99.46,99.41,99.43,38469.0,95.1255,95.1351,95.0872,95.1064,38469.0
2018-06-01 13:15:00,99.42,99.43,99.4,99.41,12143.0,95.0968,95.1064,95.0777,95.0872,12143.0
2018-06-01 13:20:00,99.42,99.46,99.41,99.44,32744.0,95.0968,95.1351,95.0872,95.1159,32744.0
2018-06-01 13:25:00,99.44,99.47,99.4,99.43,21657.0,95.1159,95.1446,95.0777,95.1064,21657.0
2018-06-01 13:30:00,99.43,99.47,99.38,99.39,65612.0,95.1064,95.1446,95.0585,95.0681,65612.0
2018-06-01 13:35:00,99.4,99.41,99.37,99.39,62445.0,95.0777,95.0872,95.049,95.0681,62445.0
2018-06-01 13:40:00,99.39,99.43,99.37,99.39,36453.0,95.0681,95.1064,95.049,95.0681,36453.0
2018-06-01 13:45:00,99.39,99.45,99.37,99.41,31893.0,95.0681,95.1255,95.049,95.0872,31893.0
2018-06-01 13:50:00,99.4,99.43,99.36,99.37,17441.0,95.0777,95.1064,95.0394,95.049,17441.0
2018-06-01 13:55:00,99.36,99.36,99.3,99.31,58805.0,95.0394,95.0394,94.982,94.9916,58805.0
2018-06-01 14:00:00,99.33,99.44,99.33,99.41,48718.0,95.0107,95.1159,95.0107,95.0872,48718.0
2018-06-01 14:05:00,99.4,99.42,99.31,99.32,36253.0,95.0777,95.0968,94.9916,95.0011,36253.0
2018-06-01 14:10:00,99.33,99.33,99.27,99.33,48703.0,95.0107,95.0107,94.9533,95.0107,48703.0
2018-06-01 14:15:00,99.32,99.33,99.26,99.28,42381.0,95.0011,95.0107,94.9438,94.9629,42381.0
2018-06-01 14:20:00,99.29,99.36,99.29,99.3,55446.0,94.9725,95.0394,94.9725,94.982,55446.0
2018-06-01 14:25:00,99.31,99.34,99.29,99.33,49474.0,94.9916,95.0203,94.9725,95.0107,49474.0
2018-06-01 14:30:00,99.33,99.36,99.28,99.3,39021.0,95.0107,95.0394,94.9629,94.982,39021.0
2018-06-01 14:35:00,99.29,99.35,99.28,99.33,39138.0,94.9725,95.0298,94.9629,95.0107,39138.0
2018-06-01 14:40:00,99.33,99.38,99.32,99.38,31325.0,95.0107,95.0585,95.0011,95.0585,31325.0
2018-06-01 14:45:00,99.38,99.4,99.37,99.4,46937.0,95.0585,95.0777,95.049,95.0777,46937.0
2018-06-01 14:50:00,99.39,99.46,99.36,99.42,81444.0,95.0681,95.1351,95.0394,95.0968,81444.0
2018-06-01 14:55:00,99.42,99.46,99.4,99.42,39580.0,95.0968,95.1351,95.0777,95.0968,39580.0
2018-06-01 15:00:00,99.43,99.43,99.38,99.39,30306.0,95.1064,95.1064,95.0585,95.0681,30306.0
2018-06-01 15:05:00,99.38,99.39,99.26,99.28,96373.0,95.0585,95.0681,94.9438,94.9629,96373.0
2018-06-01 15:10:00,99.27,99.29,99.2,99.24,64965.0,94.9533,94.9725,94.8864,94.9246,64965.0
2018-06-01 15:15:00,99.24,99.26,99.22,99.24,48507.0,94.9246,94.9438,94.9055,94.9246,48507.0
2018-06-01 15:20:00,99.23,99.27,99.2,99.24,54046.0,94.9151,94.9533,94.8864,94.9246,54046.0
2018-06-01 15:25:00,99.24,99.27,99.22,99.26,54691.0,94.9246,94.9533,94.9055,94.9438,54691.0
2018-06-01 15:30:00,99.27,99.27,99.2,99.22,68151.0,94.9533,94.9533,94.8864,94.9055,68151.0
2018-06-01 15:35:00,99.23,99.26,99.21,99.25,81100.0,94.9151,94.9438,94.8959,94.9342,81100.0
2018-06-01 15:40:00,99.25,99.26,99.21,99.26,108235.0,94.9342,94.9438,94.8959,94.9438,108235.0
2018-06-01 15:45:00,99.26,99.27,99.22,99.23,117567.0,94.9438,94.9533,94.9055,94.9151,117567.0
2018-06-01 15:50:00,99.24,99.33,99.22,99.31,190670.0,94.9246,95.0107,94.9055,94.9916,190670.0
2018-06-01 15:55:00,99.3,99.36,99.22,99.34,390639.0,94.982,95.0394,94.9055,95.0203,390639.0
2018-06-04 09:30:00,99.76,99.92,99.7,99.91,191509.0,95.422,95.5751,95.3646,95.5655,191509.0
2018-06-04 09:35:00,99.91,100.26,99.88,100.16,224782.0,95.5655,95.9003,95.5368,95.8046,224782.0
2018-06-04 09:40:00,100.15,100.37,100.15,100.23,118499.0,95.7951,96.0055,95.7951,95.8716,118499.0
2018-06-04 09:45:00,100.24,100.3,100.11,100.16,164719.0,95.8811,95.9385,95.7568,95.8046,164719.0
2018-06-04 09:50:00,100.18,100.21,100.06,100.11,186555.0,95.8238,95.8524,95.709,95.7568,186555.0
2018-06-04 09:55:00,100.14,100.15,99.98,100.11,83848.0,95.7855,95.7951,95.6324,95.7568,83848.0
2018-06-04 10:00:00,100.11,100.18,100.0,100.04,72580.0,95.7568,95.8238,95.6516,95.6898,72580.0
2018-06-04 10:05:00,100.04,100.11,99.99,100.02,83989.0,95.6898,95.7568,95.642,95.6707,83989.0
2018-06-04 10:10:00,100.02,100.11,100.0,100.05,115694.0,95.6707,95.7568,95.6516,95.6994,115694.0
2018-06-04 10:15:00,100.04,100.09,99.93,99.98,84689.0,95.6898,95.7377,95.5846,95.6324,84689.0
2018-06-04 10:20:00,99.98,100.02,99.92,99.99,31689.0,95.6324,95.6707,95.5751,95.642,31689.0
2018-06-04 10:25:00,99.99,100.0,99.89,99.91,41095.0,95.642,95.6516,95.5464,95.5655,41095.0
2018-06-04 10:30:00,99.91,99.94,99.85,99.89,63319.0,95.5655,95.5942,95.5081,95.5464,63319.0
2018-06-04 10:35:00,99.9,100.08,99.89,100.06,68941.0,95.5559,95.7281,95.5464,95.709,68941.0
2018-06-04 10:40:00,100.06,100.11,99.94,99.97,45643.0,95.709,95.7568,95.5942,95.6229,45643.0
2018-06-04 10:45:00,99.97,100.03,99.92,100.03,54268.0,95.6229,95.6803,95.5751,95.6803,54268.0
2018-06-04 10:50:00,100.01,100.14,100.01,100.08,64251.0,95.6611,95.7855,95.6611,95.7281,64251.0
2018-06-04 10:55:00,100.09,100.18,100.07,100.15,45624.0,95.7377,95.8238,95.7185,95.7951,45624.0
2018-06-04 11:00:00,100.16,100.24,100.16,100.21,45327.0,95.8046,95.8811,95.8046,95.8524,45327.0
2018-06-04 11:05:00,100.2,100.23,100.17,100.17,42962.0,95.8429,95.8716,95.8142,95.8142,42962.0
2018-06-04 11:10:00,100.17,100.29,100.16,100.2,69737.0,95.8142,95.929,95.8046,95.8429,69737.0
2018-06-04 11:15:00,100.21,100.24,100.18,100.21,27424.0,95.8524,95.8811,95.8238,95.8524,27424.0
2018-06-04 11:20:00,100.22,100.27,100.22,100.26,35199.0,95.862,95.9098,95.862,95.9003,35199.0
2018-06-04 11:25:00,100.27,100.35,100.25,100.35,51541.0,95.9098,95.9864,95.8907,95.9864,51541.0
2018-06-04 11:30:00,100.35,100.35,100.3,100.32,30439.0,95.9864,95.9864,95.9385,95.9577,30439.0
2018-06-04 11:35:00,100.33,100.43,100.33,100.38,34938.0,95.9672,96.0629,95.9672,96.0151,34938.0
2018-06-04 11:40:00,100.39,100.5,100.37,100.48,55418.0,96.0246,96.1298,96.0055,96.1107,55418.0
2018-06-04 11:45:00,100.48,100.49,100.37,100.37,50603.0,96.1107,96.1203,96.0055,96.0055,50603.0
2018-06-04 11:50:00,100.38,100.41,100.3,100.34,27400.0,96.0151,96.0438,95.9385,95.9768,27400.0
2018-06-04 11:55:00,100.34,100.36,100.28,100.3,34031.0,95.9768,95.9959,95.9194,95.9385,34031.0
2018-06-04 12:00:00,100.3,100.35,100.28,100.33,31383.0,95.9385,95.9864,95.9194,95.9672,31383.0
2018-06-04 12:05:00,100.33,100.36,100.31,100.33,23587.0,95.9672,95.9959,95.9481,95.9672,23587.0
2018-06-04 12:10:00,100.32,100.4,100.3,100.4,24301.0,95.9577,96.0342,95.9385,96.0342,24301.0
2018-06-04 12:15:00,100.4,100.41,100.31,100.36,32375.0,96.0342,96.0438,95.9481,95.9959,32375.0
2018-06-04 12:20:00,100.36,100.42,100.35,100.42,24912.0,95.9959,96.0533,95.9864,96.0533,24912.0
2018-06-04 12:25:00,100.42,100.44,100.4,100.41,34283.0,96.0533,96.0724,96.0342,96.0438,34283.0
2018-06-04 12:30:00,100.41,100.41,100.34,100.36,20382.0,96.0438,96.0438,95.9768,95.9959,20382.0
2018-06-04 12:35:00,100.36,100.37,100.3,100.33,31975.0,95.9959,96.0055,95.9385,95.9672,31975.0
2018-06-04 12:40:00,100.33,100.33,100.29,100.31,24598.0,95.9672,95.9672,95.929,95.9481,24598.0
2018-06-04 12:45:00,100.3,100.33,100.28,100.28,21012.0,95.9385,95.9672,95.9194,95.9194,21012.0
2018-06-04 12:50:00,100.29,100.32,100.27,100.31,25574.0,95.929,95.9577,95.9098,95.9481,25574.0
2018-06-04 12:55:00,100.31,100.35,100.27,100.31,45694.0,95.9481,95.9864,95.9098,95.9481,45694.0
2018-06-04 13:00:00,100.31,100.32,100.21,100.21,54675.0,95.9481,95.9577,95.8524,95.8524,54675.0
2018-06-04 13:05:00,100.23,100.25,100.16,100.19,34519.0,95.8716,95.8907,95.8046,95.8333,34519.0
2018-06-04 13:10:00,100.19,100.19,100.1,100.16,96300.0,95.8333,95.8333,95.7472,95.8046,96300.0
2018-06-04 13:15:00,100.16,100.23,100.13,100.16,77329.0,95.8046,95.8716,95.7759,95.8046,77329.0
2018-06-04 13:20:00,100.18,100.2,99.98,100.05,81670.0,95.8238,95.8429,95.6324,95.6994,81670.0
2018-06-04 13:25:00,100.05,100.12,100.04,100.09,86741.0,95.6994,95.7664,95.6898,95.7377,86741.0
2018-06-04 13:30:00,100.09,100.1,99.97,99.99,106986.0,95.7377,95.7472,95.6229,95.642,106986.0
2018-06-04 13:35:00,99.98,100.01,99.96,100.0,53577.0,95.6324,95.6611,95.6133,95.6516,53577.0
2018-06-04 13:40:00,100.0,100.01,99.95,99.96,25556.0,95.6516,95.6611,95.6038,95.6133,25556.0
2018-06-04 13:45:00,99.95,99.96,99.91,99.93,53095.0,95.6038,95.6133,95.5655,95.5846,53095.0
2018-06-04 13:50:00,99.92,99.93,99.88,99.92,42714.0,95.5751,95.5846,95.5368,95.5751,42714.0
2018-06-04 13:55:00,99.93,99.98,99.92,99.95,42633.0,95.5846,95.6324,95.5751,95.6038,42633.0
2018-06-04 14:00:00,99.95,100.0,99.93,99.99,45950.0,95.6038,95.6516,95.5846,95.642,45950.0
2018-06-04 14:05:00,100.0,100.01,99.96,99.99,38780.0,95.6516,95.6611,95.6133,95.642,38780.0
2018-06-04 14:10:00,99.99,100.01,99.98,100.0,48645.0,95.642,95.6611,95.6324,95.6516,48645.0
2018-06-04 14:15:00,100.0,100.01,99.98,100.0,73198.0,95.6516,95.6611,95.6324,95.6516,73198.0
2018-06-04 14:20:00,100.0,100.01,99.98,99.98,47686.0,95.6516,95.6611,95.6324,95.6324,47686.0
2018-06-04 14:25:00,99.98,100.0,99.96,99.99,45579.0,95.6324,95.6516,95.6133,95.642,45579.0
2018-06-04 14:30:00,100.0,100.0,99.96,99.96,31396.0,95.6516,95.6516,95.6133,95.6133,31396.0
2018-06-04 14:35:00,99.95,99.97,99.93,99.95,32971.0,95.6038,95.6229,95.5846,95.6038,32971.0
2018-06-04 14:40:00,99.95,100.0,99.93,99.99,40004.0,95.6038,95.6516,95.5846,95.642,40004.0
2018-06-04 14:45:00,99.98,100.01,99.96,99.97,85222.0,95.6324,95.6611,95.6133,95.6229,85222.0
2018-06-04 14:50:00,99.98,100.01,99.97,100.0,79819.0,95.6324,95.6611,95.6229,95.6516,79819.0
2018-06-04 14:55:00,100.0,100.14,99.99,100.11,45628.0,95.6516,95.7855,95.642,95.7568,45628.0
2018-06-04 15:00:00,100.11,100.15,100.07,100.1,48649.0,95.7568,95.7951,95.7185,95.7472,48649.0
2018-06-04 15:05:00,100.1,100.22,100.08,100.22,45905.0,95.7472,95.862,95.7281,95.862,45905.0
2018-06-04 15:10:00,100.22,100.28,100.15,100.28,71697.0,95.862,95.9194,95.7951,95.9194,71697.0
2018-06-04 15:15:00,100.27,100.29,100.22,100.25,49858.0,95.9098,95.929,95.862,95.8907,49858.0
2018-06-04 15:20:00,100.25,100.32,100.21,100.31,75182.0,95.8907,95.9577,95.8524,95.9481,75182.0
2018-06-04 15:25:00,100.3,100.38,100.3,100.35,68375.0,95.9385,96.0151,95.9385,95.9864,68375.0
2018-06-04 15:30:00,100.34,100.38,100.31,100.38,78154.0,95.9768,96.0151,95.9481,96.0151,78154.0
2018-06-04 15:35:00,100.38,100.4,100.35,100.35,86307.0,96.0151,96.0342,95.9864,95.9864,86307.0
2018-06-04 15:40:00,100.36,100.4,100.34,100.35,50781.0,95.9959,96.0342,95.9768,95.9864,50781.0
2018-06-04 15:45:00,100.34,100.34,100.22,100.25,89521.0,95.9768,95.9768,95.862,95.8907,89521.0
2018-06-04 15:50:00,100.26,100.34,100.26,100.31,98385.0,95.9003,95.9768,95.9003,95.9481,98385.0
2018-06-04 15:55:00,100.32,100.36,100.23,100.23,278492.0,95.9577,95.9959,95.8716,95.8716,278492.0
2018-06-05 09:30:00,100.36,100.36,100.01,100.01,134512.0,95.9959,95.9959,95.6611,95.6611,134512.0
2018-06-05 09:35:00,100.03,100.29,100.03,100.23,47433.0,95.6803,95.929,95.6803,95.8716,47433.0
2018-06-05 09:40:00,100.23,100.35,100.13,100.22,51919.0,95.8716,95.9864,95.7759,95.862,51919.0
2018-06-05 09:45:00,100.24,100.26,100.12,100.16,46235.0,95.8811,95.9003,95.7664,95.8046,46235.0
2018-06-05 09:50:00,100.15,100.22,100.05,100.06,99497.0,95.7951,95.862,95.6994,95.709,99497.0
2018-06-05 09:55:00,100.05,100.05,99.87,99.93,137664.0,95.6994,95.6994,95.5272,95.5846,137664.0
2018-06-05 10:00:00,99.94,100.06,99.91,100.01,76055.0,95.5942,95.709,95.5655,95.6611,76055.0
2018-06-05 10:05:00,100.01,100.06,99.92,100.02,62371.0,95.6611,95.709,95.5751,95.6707,62371.0
2018-06-05 10:10:00,100.02,100.21,100.02,100.16,181860.0,95.6707,95.8524,95.6707,95.8046,181860.0
2018-06-05 10:15:00,100.16,100.19,100.03,100.11,62461.0,95.8046,95.8333,95.6803,95.7568,62461.0
2018-06-05 10:20:00,100.11,100.16,100.03,100.06,40581.0,95.7568,95.8046,95.6803,95.709,40581.0
2018-06-05 10:25:00,100.05,100.1,100.03,100.07,36529.0,95.6994,95.7472,95.6803,95.7185,36529.0
2018-06-05 10:30:00,100.07,100.15,100.04,100.08,57730.0,95.7185,95.7951,95.6898,95.7281,57730.0
2018-06-05 10:35:00,100.07,100.09,99.98,100.06,81032.0,95.7185,95.7377,95.6324,95.709,81032.0
2018-06-05 10:40:00,100.06,100.23,100.03,100.07,108860.0,95.709,95.8716,95.6803,95.7185,108860.0
2018-06-05 10:45:00,100.09,100.2,100.04,100.14,111547.0,95.7377,95.8429,95.6898,95.7855,111547.0
2018-06-05 10:50:00,100.14,100.47,100.14,100.46,61305.0,95.7855,96.1011,95.7855,96.0916,61305.0
2018-06-05 10:55:00,100.45,100.51,100.36,100.51,72452.0,96.082,96.1394,95.9959,96.1394,72452.0
2018-06-05 11:00:00,100.5,100.51,100.3,100.32,52768.0,96.1298,96.1394,95.9385,95.9577,52768.0
2018-06-05 11:05:00,100.32,100.41,100.25,100.3,43641.0,95.9577,96.0438,95.8907,95.9385,43641.0
2018-06-05 11:10:00,100.28,100.34,100.22,100.25,61376.0,95.9194,95.9768,95.862,95.8907,61376.0
2018-06-05 11:15:00,100.24,100.31,100.17,100.19,45357.0,95.8811,95.9481,95.8142,95.8333,45357.0
2018-06-05 11:20:00,100.19,100.25,100.15,100.18,67547.0,95.8333,95.8907,95.7951,95.8238,67547.0
2018-06-05 11:25:00,100.18,100.24,100.17,100.23,25255.0,95.8238,95.8811,95.8142,95.8716,25255.0
2018-06-05 11:30:00,100.22,100.22,100.12,100.12,22839.0,95.862,95.862,95.7664,95.7664,22839.0
2018-06-05 11:35:00,100.13,100.2,100.13,100.18,21772.0,95.7759,95.8429,95.7759,95.8238,21772.0
2018-06-05 11:40:00,100.17,100.17,100.03,100.04,33105.0,95.8142,95.8142,95.6803,95.6898,33105.0
2018-06-05 11:45:00,100.05,100.1,99.98,100.03,52120.0,95.6994,95.7472,95.6324,95.6803,52120.0
2018-06-05 11:50:00,100.02,100.15,100.0,100.09,59418.0,95.6707,95.7951,95.6516,95.7377,59418.0
2018-06-05 11:55:00,100.09,100.12,100.07,100.11,25089.0,95.7377,95.7664,95.7185,95.7568,25089.0
2018-06-05 12:00:00,100.11,100.13,100.05,100.05,26986.0,95.7568,95.7759,95.6994,95.6994,26986.0
2018-06-05 12:05:00,100.05,100.16,100.02,100.09,96949.0,95.6994,95.8046,95.6707,95.7377,96949.0
2018-06-05 12:10:00,100.1,100.22,100.09,100.21,51335.0,95.7472,95.862,95.7377,95.8524,51335.0
2018-06-05 12:15:00,100.21,100.26,100.17,100.2,23786.0,95.8524,95.9003,95.8142,95.8429,23786.0
2018-06-05 12:20:00,100.19,100.19,100.1,100.12,13473.0,95.8333,95.8333,95.7472,95.7664,13473.0
2018-06-05 12:25:00,100.13,100.17,100.11,100.17,14580.0,95.7759,95.8142,95.7568,95.8142,14580.0
2018-06-05 12:30:00,100.17,100.17,100.12,100.14,11319.0,95.8142,95.8142,95.7664,95.7855,11319.0
2018-06-05 12:35:00,100.14,100.22,100.13,100.2,20793.0,95.7855,95.862,95.7759,95.8429,20793.0
2018-06-05 12:40:00,100.19,100.26,100.17,100.25,23498.0,95.8333,95.9003,95.8142,95.8907,23498.0
2018-06-05 12:45:00,100.25,100.25,100.14,100.14,17052.0,95.8907,95.8907,95.7855,95.7855,17052.0
2018-06-05 12:50:00,100.14,100.15,100.07,100.12,41781.0,95.7855,95.7951,95.7185,95.7664,41781.0
2018-06-05 12:55:00,100.13,100.13,100.05,100.09,61748.0,95.7759,95.7759,95.6994,95.7377,61748.0
2018-06-05 13:00:00,100.09,100.17,100.08,100.12,23847.0,95.7377,95.8142,95.7281,95.7664,23847.0
2018-06-05 13:05:00,100.12,100.17,100.08,100.17,17542.0,95.7664,95.8142,95.7281,95.8142,17542.0
2018-06-05 13:10:00,100.17,100.25,100.17,100.25,20043.0,95.8142,95.8907,95.8142,95.8907,20043.0
2018-06-05 13:15:00,100.25,100.37,100.24,100.35,41534.0,95.8907,96.0055,95.8811,95.9864,41534.0
2018-06-05 13:20:00,100.35,100.37,100.32,100.33,24106.0,95.9864,96.0055,95.9577,95.9672,24106.0
2018-06-05 13:25:00,100.33,100.35,100.23,100.27,109227.0,95.9672,95.9864,95.8716,95.9098,109227.0
2018-06-05 13:30:00,100.26,100.27,100.21,100.22,26036.0,95.9003,95.9098,95.8524,95.862,26036.0
2018-06-05 13:35:00,100.21,100.26,100.2,100.23,14834.0,95.8524,95.9003,95.8429,95.8716,14834.0
2018-06-05 13:40:00,100.23,100.26,100.21,100.23,23221.0,95.8716,95.9003,95.8524,95.8716,23221.0
2018-06-05 13:45:00,100.23,100.26,100.23,100.23,23457.0,95.8716,95.9003,95.8716,95.8716,23457.0
2018-06-05 13:50:00,100.24,100.24,100.18,100.2,27918.0,95.8811,95.8811,95.8238,95.8429,27918.0
2018-06-05 13:55:00,100.22,100.23,100.1,100.11,58437.0,95.862,95.8716,95.7472,95.7568,58437.0
2018-06-05 14:00:00,100.11,100.14,100.09,100.11,45646.0,95.7568,95.7855,95.7377,95.7568,45646.0
2018-06-05 14:05:00,100.11,100.15,100.11,100.13,27938.0,95.7568,95.7951,95.7568,95.7759,27938.0
2018-06-05 14:10:00,100.14,100.19,100.14,100.19,54182.0,95.7855,95.8333,95.7855,95.8333,54182.0
2018-06-05 14:15:00,100.2,100.29,100.19,100.28,18240.0,95.8429,95.929,95.8333,95.9194,18240.0
2018-06-05 14:20:00,100.28,100.28,100.22,100.25,30440.0,95.9194,95.9194,95.862,95.8907,30440.0
2018-06-05 14:25:00,100.25,100.26,100.21,100.22,31897.0,95.8907,95.9003,95.8524,95.862,31897.0
2018-06-05 14:30:00,100.23,100.23,100.17,100.18,34112.0,95.8716,95.8716,95.8142,95.8238,34112.0
2018-06-05 14:35:00,100.18,100.2,100.13,100.15,43422.0,95.8238,95.8429,95.7759,95.7951,43422.0
2018-06-05 14:40:00,100.15,100.16,100.12,100.14,34055.0,95.7951,95.8046,95.7664,95.7855,34055.0
2018-06-05 14:45:00,100.14,100.17,100.12,100.17,26062.0,95.7855,95.8142,95.7664,95.8142,26062.0
2018-06-05 14:50:00,100.16,100.17,100.13,100.15,25718.0,95.8046,95.8142,95.7759,95.7951,25718.0
2018-06-05 14:55:00,100.15,100.15,100.12,100.14,34112.0,95.7951,95.7951,95.7664,95.7855,34112.0
2018-06-05 15:00:00,100.15,100.15,100.09,100.11,48819.0,95.7951,95.7951,95.7377,95.7568,48819.0
2018-06-05 15:05:00,100.12,100.18,100.11,100.14,41306.0,95.7664,95.8238,95.7568,95.7855,41306.0
2018-06-05 15:10:00,100.13,100.15,100.08,100.1,49694.0,95.7759,95.7951,95.7281,95.7472,49694.0
2018-06-05 15:15:00,100.1,100.11,100.08,100.09,55730.0,95.7472,95.7568,95.7281,95.7377,55730.0
2018-06-05 15:20:00,100.09,100.1,100.02,100.02,39546.0,95.7377,95.7472,95.6707,95.6707,39546.0
2018-06-05 15:25:00,100.02,100.04,99.98,99.99,77489.0,95.6707,95.6898,95.6324,95.642,77489.0
2018-06-05 15:30:00,100.0,100.01,99.91,100.01,67576.0,95.6516,95.6611,95.5655,95.6611,67576.0
2018-06-05 15:35:00,100.0,100.06,99.93,99.95,116566.0,95.6516,95.709,95.5846,95.6038,116566.0
2018-06-05 15:40:00,99.95,99.96,99.78,99.86,189543.0,95.6038,95.6133,95.4411,95.5177,189543.0
2018-06-05 15:45:00,99.86,100.01,99.85,100.0,150362.0,95.5177,95.6611,95.5081,95.6516,150362.0
2018-06-05 15:50:00,99.99,100.01,99.96,99.98,145030.0,95.642,95.6611,95.6133,95.6324,145030.0
2018-06-05 15:55:00,99.99,100.02,99.92,99.96,272276.0,95.642,95.6707,95.5751,95.6133,272276.0
2018-06-06 09:30:00,100.06,100.22,99.92,100.17,185731.0,95.709,95.862,95.5751,95.8142,185731.0
2018-06-06 09:35:00,100.19,100.19,99.79,99.91,78384.0,95.8333,95.8333,95.4507,95.5655,78384.0
2018-06-06 09:40:00,99.91,100.12,99.85,100.09,83153.0,95.5655,95.7664,95.5081,95.7377,83153.0
2018-06-06 09:45:00,100.08,100.08,99.76,99.8,75265.0,95.7281,95.7281,95.422,95.4603,75265.0
2018-06-06 09:50:00,99.8,100.01,99.78,100.0,73260.0,95.4603,95.6611,95.4411,95.6516,73260.0
2018-06-06 09:55:00,99.97,99.98,99.89,99.93,85224.0,95.6229,95.6324,95.5464,95.5846,85224.0
2018-06-06 10:00:00,99.93,99.95,99.86,99.92,52316.0,95.5846,95.6038,95.5177,95.5751,52316.0
2018-06-06 10:05:00,99.92,99.93,99.86,99.86,51103.0,95.5751,95.5846,95.5177,95.5177,51103.0
2018-06-06 10:10:00,99.86,99.98,99.85,99.93,40357.0,95.5177,95.6324,95.5081,95.5846,40357.0
2018-06-06 10:15:00,99.92,99.96,99.91,99.93,27683.0,95.5751,95.6133,95.5655,95.5846,27683.0
2018-06-06 10:20:00,99.92,100.1,99.92,100.09,33871.0,95.5751,95.7472,95.5751,95.7377,33871.0
2018-06-06 10:25:00,100.1,100.21,100.04,100.04,35332.0,95.7472,95.8524,95.6898,95.6898,35332.0
2018-06-06 10:30:00,100.03,100.4,99.99,100.34,102246.0,95.6803,96.0342,95.642,95.9768,102246.0
2018-06-06 10:35:00,100.35,100.4,100.3,100.39,41567.0,95.9864,96.0342,95.9385,96.0246,41567.0
2018-06-06 10:40:00,100.38,100.45,100.35,100.42,51768.0,96.0151,96.082,95.9864,96.0533,51768.0
2018-06-06 10:45:00,100.43,100.46,100.35,100.37,51602.0,96.0629,96.0916,95.9864,96.0055,51602.0
2018-06-06 10:50:00,100.37,100.43,100.3,100.33,45223.0,96.0055,96.0629,95.9385,95.9672,45223.0
2018-06-06 10:55:00,100.34,100.57,100.34,100.55,171703.0,95.9768,96.1968,95.9768,96.1777,171703.0
2018-06-06 11:00:00,100.55,100.62,100.51,100.6,40364.0,96.1777,96.2446,96.1394,96.2255,40364.0
2018-06-06 11:05:00,100.6,100.61,100.5,100.51,33875.0,96.2255,96.2351,96.1298,96.1394,33875.0
2018-06-06 11:10:00,100.51,100.51,100.39,100.44,56268.0,96.1394,96.1394,96.0246,96.0724,56268.0
2018-06-06 11:15:00,100.44,100.46,100.32,100.37,53350.0,96.0724,96.0916,95.9577,96.0055,53350.0
2018-06-06 11:20:00,100.37,100.44,100.34,100.41,92571.0,96.0055,96.0724,95.9768,96.0438,92571.0
2018-06-06 11:25:00,100.42,100.53,100.4,100.53,45263.0,96.0533,96.1585,96.0342,96.1585,45263.0
2018-06-06 11:30:00,100.53,100.65,100.51,100.64,50573.0,96.1585,96.2733,96.1394,96.2637,50573.0
2018-06-06 11:35:00,100.65,100.73,100.62,100.65,37371.0,96.2733,96.3498,96.2446,96.2733,37371.0
2018-06-06 11:40:00,100.66,100.83,100.61,100.83,68393.0,96.2829,96.4455,96.2351,96.4455,68393.0
2018-06-06 11:45:00,100.83,100.89,100.72,100.81,89887.0,96.4455,96.5029,96.3403,96.4264,89887.0
2018-06-06 11:50:00,100.81,100.94,100.8,100.87,95580.0,96.4264,96.5507,96.4168,96.4837,95580.0
2018-06-06 11:55:00,100.88,100.91,100.67,100.83,77193.0,96.4933,96.522,96.2924,96.4455,77193.0
2018-06-06 12:00:00,100.82,100.9,100.74,100.9,32495.0,96.4359,96.5124,96.3594,96.5124,32495.0
2018-06-06 12:05:00,100.92,100.99,100.85,100.97,67634.0,96.5316,96.5985,96.4646,96.5794,67634.0
2018-06-06 12:10:00,100.98,101.05,100.95,101.03,71534.0,96.589,96.6559,96.5603,96.6368,71534.0
2018-06-06 12:15:00,101.04,101.05,101.0,101.03,57897.0,96.6464,96.6559,96.6081,96.6368,57897.0
2018-06-06 12:20:00,101.03,101.03,100.93,101.01,77754.0,96.6368,96.6368,96.5411,96.6177,77754.0
2018-06-06 12:25:00,101.0,101.05,100.93,101.04,76614.0,96.6081,96.6559,96.5411,96.6464,76614.0
2018-06-06 12:30:00,101.03,101.06,100.98,101.06,43816.0,96.6368,96.6655,96.589,96.6655,43816.0
2018-06-06 12:35:00,101.06,101.06,100.95,101.04,59336.0,96.6655,96.6655,96.5603,96.6464,59336.0
2018-06-06 12:40:00,101.05,101.13,101.05,101.13,49054.0,96.6559,96.7324,96.6559,96.7324,49054.0
2018-06-06 12:45:00,101.13,101.14,100.93,100.93,46517.0,96.7324,96.742,96.5411,96.5411,46517.0
2018-06-06 12:50:00,100.93,101.01,100.88,100.98,44532.0,96.5411,96.6177,96.4933,96.589,44532.0
2018-06-06 12:55:00,100.98,101.06,100.95,101.02,29170.0,96.589,96.6655,96.5603,96.6272,29170.0
2018-06-06 13:00:00,101.02,101.02,100.94,100.96,27329.0,96.6272,96.6272,96.5507,96.5698,27329.0
2018-06-06 13:05:00,100.95,101.04,100.95,101.03,40908.0,96.5603,96.6464,96.5603,96.6368,40908.0
2018-06-06 13:10:00,101.03,101.13,100.96,101.13,32480.0,96.6368,96.7324,96.5698,96.7324,32480.0
2018-06-06 13:15:00,101.13,101.27,101.12,101.23,55480.0,96.7324,96.8664,96.7229,96.8281,55480.0
2018-06-06 13:20:00,101.24,101.32,101.22,101.32,122008.0,96.8377,96.9142,96.8185,96.9142,122008.0
2018-06-06 13:25:00,101.32,101.39,101.29,101.38,42154.0,96.9142,96.9811,96.8855,96.9716,42154.0
2018-06-06 13:30:00,101.39,101.54,101.38,101.46,85757.0,96.9811,97.1246,96.9716,97.0481,85757.0
2018-06-06 13:35:00,101.44,101.45,101.32,101.33,41292.0,97.029,97.0385,96.9142,96.9237,41292.0
2018-06-06 13:40:00,101.34,101.35,101.23,101.24,31185.0,96.9333,96.9429,96.8281,96.8377,31185.0
2018-06-06 13:45:00,101.23,101.33,101.2,101.26,45920.0,96.8281,96.9237,96.7994,96.8568,45920.0
2018-06-06 13:50:00,101.27,101.32,101.26,101.3,41472.0,96.8664,96.9142,96.8568,96.8951,41472.0
2018-06-06 13:55:00,101.3,101.34,101.26,101.26,24069.0,96.8951,96.9333,96.8568,96.8568,24069.0
2018-06-06 14:00:00,101.27,101.33,101.25,101.32,28583.0,96.8664,96.9237,96.8472,96.9142,28583.0
2018-06-06 14:05:00,101.33,101.34,101.2,101.21,29150.0,96.9237,96.9333,96.7994,96.809,29150.0
2018-06-06 14:10:00,101.22,101.31,101.19,101.25,69117.0,96.8185,96.9046,96.7898,96.8472,69117.0
2018-06-06 14:15:00,101.26,101.33,101.23,101.3,49668.0,96.8568,96.9237,96.8281,96.8951,49668.0
2018-06-06 14:20:00,101.3,101.36,101.29,101.35,55390.0,96.8951,96.9524,96.8855,96.9429,55390.0
2018-06-06 14:25:00,101.35,101.51,101.35,101.51,84476.0,96.9429,97.0959,96.9429,97.0959,84476.0
2018-06-06 14:30:00,101.5,101.55,101.49,101.55,74513.0,97.0864,97.1342,97.0768,97.1342,74513.0
2018-06-06 14:35:00,101.55,101.65,101.51,101.62,53933.0,97.1342,97.2298,97.0959,97.2011,53933.0
2018-06-06 14:40:00,101.62,101.74,101.62,101.74,53426.0,97.2011,97.3159,97.2011,97.3159,53426.0
2018-06-06 14:45:00,101.73,101.74,101.56,101.56,64458.0,97.3064,97.3159,97.1437,97.1437,64458.0
2018-06-06 14:50:00,101.57,101.6,101.5,101.6,41929.0,97.1533,97.182,97.0864,97.182,41929.0
2018-06-06 14:55:00,101.61,101.63,101.38,101.56,52716.0,97.1916,97.2107,96.9716,97.1437,52716.0
2018-06-06 15:00:00,101.57,101.63,101.54,101.61,105106.0,97.1533,97.2107,97.1246,97.1916,105106.0
2018-06-06 15:05:00,101.61,101.73,101.6,101.66,91073.0,97.1916,97.3064,97.182,97.2394,91073.0
2018-06-06 15:10:00,101.66,101.67,101.6,101.63,54462.0,97.2394,97.249,97.182,97.2107,54462.0
2018-06-06 15:15:00,101.63,101.72,101.61,101.69,62210.0,97.2107,97.2968,97.1916,97.2681,62210.0
2018-06-06 15:20:00,101.69,101.72,101.63,101.67,68570.0,97.2681,97.2968,97.2107,97.249,68570.0
2018-06-06 15:25:00,101.67,101.7,101.66,101.69,48462.0,97.249,97.2777,97.2394,97.2681,48462.0
2018-06-06 15:30:00,101.69,101.72,101.62,101.65,85729.0,97.2681,97.2968,97.2011,97.2298,85729.0
2018-06-06 15:35:00,101.65,101.72,101.64,101.7,66659.0,97.2298,97.2968,97.2203,97.2777,66659.0
2018-06-06 15:40:00,101.7,101.77,101.67,101.75,125038.0,97.2777,97.3446,97.249,97.3255,125038.0
2018-06-06 15:45:00,101.74,101.78,101.65,101.77,129200.0,97.3159,97.3542,97.2298,97.3446,129200.0
2018-06-06 15:50:00,101.77,101.86,101.75,101.86,188653.0,97.3446,97.4307,97.3255,97.4307,188653.0
2018-06-06 15:55:00,101.86,101.94,101.81,101.89,429594.0,97.4307,97.5072,97.3829,97.4594,429594.0
2018-06-07 09:30:00,101.91,102.19,101.91,101.93,169566.0,97.4785,97.7463,97.4785,97.4977,169566.0
2018-06-07 09:35:00,101.95,102.39,101.92,102.38,94400.0,97.5168,97.9377,97.4881,97.9281,94400.0
2018-06-07 09:40:00,102.38,102.38,102.13,102.34,94597.0,97.9281,97.9281,97.689,97.8898,94597.0
2018-06-07 09:45:00,102.35,102.48,102.3,102.48,135762.0,97.8994,98.0237,97.8516,98.0237,135762.0
2018-06-07 09:50:00,102.49,102.8,102.47,102.66,215270.0,98.0333,98.3298,98.0142,98.1959,215270.0
2018-06-07 09:55:00,102.65,102.96,102.55,102.89,167064.0,98.1863,98.4829,98.0907,98.4159,167064.0
2018-06-07 10:00:00,102.88,102.95,102.55,102.61,183301.0,98.4063,98.4733,98.0907,98.1481,183301.0
2018-06-07 10:05:00,102.61,102.79,102.56,102.65,101567.0,98.1481,98.3203,98.1003,98.1863,101567.0
2018-06-07 10:10:00,102.65,102.65,102.38,102.45,75845.0,98.1863,98.1863,97.9281,97.995,75845.0
2018-06-07 10:15:00,102.45,102.69,102.41,102.66,101184.0,97.995,98.2246,97.9568,98.1959,101184.0
2018-06-07 10:20:00,102.67,102.82,102.64,102.73,143453.0,98.2055,98.349,98.1768,98.2629,143453.0
2018-06-07 10:25:00,102.73,102.77,102.64,102.73,86307.0,98.2629,98.3011,98.1768,98.2629,86307.0
2018-06-07 10:30:00,102.74,102.74,102.46,102.56,83137.0,98.2724,98.2724,98.0046,98.1003,83137.0
2018-06-07 10:35:00,102.56,102.57,102.36,102.49,102660.0,98.1003,98.1098,97.909,98.0333,102660.0
2018-06-07 10:40:00,102.48,102.58,102.45,102.46,130292.0,98.0237,98.1194,97.995,98.0046,130292.0
2018-06-07 10:45:00,102.47,102.52,102.37,102.47,104311.0,98.0142,98.062,97.9185,98.0142,104311.0
2018-06-07 10:50:00,102.46,102.52,102.37,102.47,66323.0,98.0046,98.062,97.9185,98.0142,66323.0
2018-06-07 10:55:00,102.49,102.53,102.38,102.42,65807.0,98.0333,98.0716,97.9281,97.9663,65807.0
2018-06-07 11:00:00,102.42,102.44,102.23,102.27,69064.0,97.9663,97.9855,97.7846,97.8229,69064.0
2018-06-07 11:05:00,102.27,102.3,102.15,102.26,85267.0,97.8229,97.8516,97.7081,97.8133,85267.0
2018-06-07 11:10:00,102.26,102.44,102.23,102.37,76150.0,97.8133,97.9855,97.7846,97.9185,76150.0
2018-06-07 11:15:00,102.37,102.39,102.23,102.24,76162.0,97.9185,97.9377,97.7846,97.7942,76162.0
2018-06-07 11:20:00,102.24,102.27,102.12,102.13,56894.0,97.7942,97.8229,97.6794,97.689,56894.0
2018-06-07 11:25:00,102.12,102.17,102.04,102.04,59221.0,97.6794,97.7272,97.6029,97.6029,59221.0
2018-06-07 11:30:00,102.04,102.04,101.89,101.89,59191.0,97.6029,97.6029,97.4594,97.4594,59191.0
2018-06-07 11:35:00,101.88,101.92,101.81,101.91,60845.0,97.4498,97.4881,97.3829,97.4785,60845.0
2018-06-07 11:40:00,101.92,102.05,101.92,101.98,118605.0,97.4881,97.6124,97.4881,97.5455,118605.0
2018-06-07 11:45:00,101.99,101.99,101.83,101.87,79115.0,97.555,97.555,97.402,97.4403,79115.0
2018-06-07 11:50:00,101.87,101.96,101.85,101.95,56927.0,97.4403,97.5264,97.4211,97.5168,56927.0
2018-06-07 11:55:00,101.95,102.04,101.94,102.0,42073.0,97.5168,97.6029,97.5072,97.5646,42073.0
2018-06-07 12:00:00,102.0,102.16,102.0,102.12,51188.0,97.5646,97.7177,97.5646,97.6794,51188.0
2018-06-07 12:05:00,102.12,102.23,102.11,102.2,53066.0,97.6794,97.7846,97.6698,97.7559,53066.0
2018-06-07 12:10:00,102.2,102.2,102.12,102.13,39711.0,97.7559,97.7559,97.6794,97.689,39711.0
2018-06-07 12:15:00,102.12,102.24,102.12,102.23,33014.0,97.6794,97.7942,97.6794,97.7846,33014.0
2018-06-07 12:20:00,102.23,102.31,102.23,102.3,38133.0,97.7846,97.8611,97.7846,97.8516,38133.0
2018-06-07 12:25:00,102.3,102.34,102.28,102.29,42839.0,97.8516,97.8898,97.8324,97.842,42839.0
2018-06-07 12:30:00,102.3,102.3,102.13,102.13,55019.0,97.8516,97.8516,97.689,97.689,55019.0
2018-06-07 12:35:00,102.14,102.17,102.06,102.15,41045.0,97.6985,97.7272,97.622,97.7081,41045.0
2018-06-07 12:40:00,102.15,102.21,102.13,102.19,40128.0,97.7081,97.7655,97.689,97.7463,40128.0
2018-06-07 12:45:00,102.19,102.21,102.13,102.19,40118.0,97.7463,97.7655,97.689,97.7463,40118.0
2018-06-07 12:50:00,102.19,102.25,102.17,102.25,33436.0,97.7463,97.8037,97.7272,97.8037,33436.0
2018-06-07 12:55:00,102.25,102.36,102.24,102.34,71278.0,97.8037,97.909,97.7942,97.8898,71278.0
2018-06-07 13:00:00,102.34,102.39,102.3,102.35,38654.0,97.8898,97.9377,97.8516,97.8994,38654.0
2018-06-07 13:05:00,102.36,102.42,102.35,102.37,50171.0,97.909,97.9663,97.8994,97.9185,50171.0
2018-06-07 13:10:00,102.38,102.48,102.36,102.42,59313.0,97.9281,98.0237,97.909,97.9663,59313.0
2018-06-07 13:15:00,102.41,102.45,102.28,102.35,73009.0,97.9568,97.995,97.8324,97.8994,73009.0
2018-06-07 13:20:00,102.35,102.39,102.33,102.35,47124.0,97.8994,97.9377,97.8803,97.8994,47124.0
2018-06-07 13:25:00,102.35,102.36,102.2,102.2,34724.0,97.8994,97.909,97.7559,97.7559,34724.0
2018-06-07 13:30:00,102.21,102.38,102.2,102.37,50345.0,97.7655,97.9281,97.7559,97.9185,50345.0
2018-06-07 13:35:00,102.36,102.37,102.21,102.35,84831.0,97.909,97.9185,97.7655,97.8994,84831.0
2018-06-07 13:40:00,102.34,102.45,102.28,102.43,56614.0,97.8898,97.995,97.8324,97.9759,56614.0
2018-06-07 13:45:00,102.43,102.67,102.4,102.67,89696.0,97.9759,98.2055,97.9472,98.2055,89696.0
2018-06-07 13:50:00,102.66,102.67,102.51,102.54,49936.0,98.1959,98.2055,98.0524,98.0811,49936.0
2018-06-07 13:55:00,102.53,102.61,102.53,102.59,50849.0,98.0716,98.1481,98.0716,98.129,50849.0
2018-06-07 14:00:00,102.59,102.61,102.45,102.58,64676.0,98.129,98.1481,97.995,98.1194,64676.0
2018-06-07 14:05:00,102.58,102.62,102.48,102.56,33876.0,98.1194,98.1577,98.0237,98.1003,33876.0
2018-06-07 14:10:00,102.56,102.65,102.51,102.65,42110.0,98.1003,98.1863,98.0524,98.1863,42110.0
2018-06-07 14:15:00,102.66,102.7,102.63,102.69,47843.0,98.1959,98.2342,98.1672,98.2246,47843.0
2018-06-07 14:20:00,102.69,102.9,102.67,102.8,78001.0,98.2246,98.4255,98.2055,98.3298,78001.0
2018-06-07 14:25:00,102.8,102.83,102.62,102.68,59569.0,98.3298,98.3585,98.1577,98.215,59569.0
2018-06-07 14:30:00,102.67,102.68,102.54,102.59,57307.0,98.2055,98.215,98.0811,98.129,57307.0
2018-06-07 14:35:00,102.59,102.64,102.58,102.62,38704.0,98.129,98.1768,98.1194,98.1577,38704.0
2018-06-07 14:40:00,102.62,102.62,102.48,102.48,70619.0,98.1577,98.1577,98.0237,98.0237,70619.0
2018-06-07 14:45:00,102.49,102.54,102.47,102.5,31847.0,98.0333,98.0811,98.0142,98.0429,31847.0
2018-06-07 14:50:00,102.5,102.52,102.42,102.45,25652.0,98.0429,98.062,97.9663,97.995,25652.0
2018-06-07 14:55:00,102.44,102.44,102.37,102.41,41010.0,97.9855,97.9855,97.9185,97.9568,41010.0
2018-06-07 15:00:00,102.41,102.43,102.35,102.37,43406.0,97.9568,97.9759,97.8994,97.9185,43406.0
2018-06-07 15:05:00,102.37,102.39,102.24,102.24,42745.0,97.9185,97.9377,97.7942,97.7942,42745.0
2018-06-07 15:10:00,102.25,102.34,102.23,102.3,64203.0,97.8037,97.8898,97.7846,97.8516,64203.0
2018-06-07 15:15:00,102.3,102.34,102.28,102.32,37243.0,97.8516,97.8898,97.8324,97.8707,37243.0
2018-06-07 15:20:00,102.32,102.47,102.31,102.47,61802.0,97.8707,98.0142,97.8611,98.0142,61802.0
2018-06-07 15:25:00,102.47,102.51,102.38,102.42,77543.0,98.0142,98.0524,97.9281,97.9663,77543.0
2018-06-07 15:30:00,102.42,102.47,102.39,102.4,56500.0,97.9663,98.0142,97.9377,97.9472,56500.0
2018-06-07 15:35:00,102.4,102.47,102.39,102.45,70808.0,97.9472,98.0142,97.9377,97.995,70808.0
2018-06-07 15:40:00,102.45,102.49,102.38,102.41,78917.0,97.995,98.0333,97.9281,97.9568,78917.0
2018-06-07 15:45:00,102.4,102.41,102.31,102.36,85019.0,97.9472,97.9568,97.8611,97.909,85019.0
2018-06-07 15:50:00,102.36,102.55,102.35,102.5,134212.0,97.909,98.0907,97.8994,98.0429,134212.0
2018-06-07 15:55:00,102.49,102.56,102.41,102.47,272344.0,98.0333,98.1003,97.9568,98.0142,272344.0
2018-06-08 09:30:00,102.09,102.68,101.82,102.63,174289.0,97.6507,98.215,97.3924,98.1672,174289.0
2018-06-08 09:35:00,102.62,103.25,102.6,103.0,216678.0,98.1577,98.7603,98.1385,98.5211,216678.0
2018-06-08 09:40:00,102.96,103.2,102.85,102.94,81936.0,98.4829,98.7124,98.3776,98.4637,81936.0
2018-06-08 09:45:00,102.92,102.95,102.65,102.71,144017.0,98.4446,98.4733,98.1863,98.2437,144017.0
2018-06-08 09:50:00,102.69,102.78,102.58,102.7,115419.0,98.2246,98.3107,98.1194,98.2342,115419.0
2018-06-08 09:55:00,102.69,102.99,102.66,102.94,82617.0,98.2246,98.5116,98.1959,98.4637,82617.0
2018-06-08 10:00:00,102.93,102.93,102.73,102.81,62659.0,98.4542,98.4542,98.2629,98.3394,62659.0
2018-06-08 10:05:00,102.82,102.94,102.82,102.91,37642.0,98.349,98.4637,98.349,98.435,37642.0
2018-06-08 10:10:00,102.93,103.05,102.88,102.99,45602.0,98.4542,98.569,98.4063,98.5116,45602.0
2018-06-08 10:15:00,103.0,103.08,102.95,103.08,59849.0,98.5211,98.5976,98.4733,98.5976,59849.0
2018-06-08 10:20:00,103.08,103.13,102.91,102.95,65393.0,98.5976,98.6455,98.435,98.4733,65393.0
2018-06-08 10:25:00,102.97,102.98,102.79,102.85,45502.0,98.4924,98.502,98.3203,98.3776,45502.0
2018-06-08 10:30:00,102.84,102.91,102.82,102.86,78318.0,98.3681,98.435,98.349,98.3872,78318.0
2018-06-08 10:35:00,102.86,103.04,102.82,102.98,56038.0,98.3872,98.5594,98.349,98.502,56038.0
2018-06-08 10:40:00,102.98,103.06,102.95,103.03,66430.0,98.502,98.5785,98.4733,98.5498,66430.0
2018-06-08 10:45:00,103.03,103.08,103.0,103.06,33221.0,98.5498,98.5976,98.5211,98.5785,33221.0
2018-06-08 10:50:00,103.07,103.14,103.03,103.05,45233.0,98.5881,98.655,98.5498,98.569,45233.0
2018-06-08 10:55:00,103.05,103.16,103.03,103.12,83412.0,98.569,98.6742,98.5498,98.6359,83412.0
2018-06-08 11:00:00,103.12,103.16,103.1,103.13,42515.0,98.6359,98.6742,98.6168,98.6455,42515.0
2018-06-08 11:05:00,103.12,103.29,103.12,103.29,66461.0,98.6359,98.7985,98.6359,98.7985,66461.0
2018-06-08 11:10:00,103.29,103.35,103.21,103.33,56077.0,98.7985,98.8559,98.722,98.8368,56077.0
2018-06-08 11:15:00,103.33,103.41,103.27,103.27,59426.0,98.8368,98.9133,98.7794,98.7794,59426.0
2018-06-08 11:20:00,103.27,103.32,103.22,103.23,39567.0,98.7794,98.8272,98.7316,98.7411,39567.0
2018-06-08 11:25:00,103.23,103.32,103.21,103.28,51798.0,98.7411,98.8272,98.722,98.789,51798.0
2018-06-08 11:30:00,103.28,103.28,103.16,103.23,69562.0,98.789,98.789,98.6742,98.7411,69562.0
2018-06-08 11:35:00,103.22,103.25,103.07,103.1,34008.0,98.7316,98.7603,98.5881,98.6168,34008.0
2018-06-08 11:40:00,103.11,103.23,103.1,103.22,33178.0,98.6263,98.7411,98.6168,98.7316,33178.0
2018-06-08 11:45:00,103.23,103.25,103.15,103.19,46135.0,98.7411,98.7603,98.6646,98.7029,46135.0
2018-06-08 11:50:00,103.19,103.22,103.15,103.21,20384.0,98.7029,98.7316,98.6646,98.722,20384.0
2018-06-08 11:55:00,103.2,103.23,103.17,103.2,29327.0,98.7124,98.7411,98.6837,98.7124,29327.0
2018-06-08 12:00:00,103.21,103.29,103.17,103.25,46668.0,98.722,98.7985,98.6837,98.7603,46668.0
2018-06-08 12:05:00,103.25,103.3,103.2,103.3,30355.0,98.7603,98.8081,98.7124,98.8081,30355.0
2018-06-08 12:10:00,103.31,103.35,103.27,103.34,31621.0,98.8176,98.8559,98.7794,98.8463,31621.0
2018-06-08 12:15:00,103.35,103.46,103.33,103.4,34501.0,98.8559,98.9611,98.8368,98.9037,34501.0
2018-06-08 12:20:00,103.39,103.5,103.39,103.49,43533.0,98.8942,98.9994,98.8942,98.9898,43533.0
2018-06-08 12:25:00,103.49,103.54,103.44,103.53,52154.0,98.9898,99.0376,98.942,99.0281,52154.0
2018-06-08 12:30:00,103.52,103.65,103.52,103.63,62998.0,99.0185,99.1429,99.0185,99.1237,62998.0
2018-06-08 12:35:00,103.63,103.63,103.51,103.62,40872.0,99.1237,99.1237,99.0089,99.1142,40872.0
2018-06-08 12:40:00,103.6,103.66,103.59,103.65,45150.0,99.095,99.1524,99.0855,99.1429,45150.0
2018-06-08 12:45:00,103.66,103.74,103.64,103.73,55875.0,99.1524,99.2289,99.1333,99.2194,55875.0
2018-06-08 12:50:00,103.73,103.76,103.7,103.72,51628.0,99.2194,99.2481,99.1907,99.2098,51628.0
2018-06-08 12:55:00,103.72,103.79,103.72,103.77,56922.0,99.2098,99.2768,99.2098,99.2576,56922.0
2018-06-08 13:00:00,103.77,103.78,103.73,103.75,58245.0,99.2576,99.2672,99.2194,99.2385,58245.0
2018-06-08 13:05:00,103.75,103.78,103.74,103.76,39787.0,99.2385,99.2672,99.2289,99.2481,39787.0
2018-06-08 13:10:00,103.77,103.79,103.73,103.77,44605.0,99.2576,99.2768,99.2194,99.2576,44605.0
2018-06-08 13:15:00,103.77,103.78,103.7,103.7,26999.0,99.2576,99.2672,99.1907,99.1907,26999.0
2018-06-08 13:20:00,103.7,103.7,103.63,103.63,49225.0,99.1907,99.1907,99.1237,99.1237,49225.0
2018-06-08 13:25:00,103.64,103.66,103.59,103.64,44003.0,99.1333,99.1524,99.0855,99.1333,44003.0
2018-06-08 13:30:00,103.65,103.86,103.65,103.86,47712.0,99.1429,99.3437,99.1429,99.3437,47712.0
2018-06-08 13:35:00,103.86,103.87,103.74,103.76,81350.0,99.3437,99.3533,99.2289,99.2481,81350.0
2018-06-08 13:40:00,103.75,103.78,103.7,103.7,30838.0,99.2385,99.2672,99.1907,99.1907,30838.0
2018-06-08 13:45:00,103.7,103.76,103.64,103.73,51051.0,99.1907,99.2481,99.1333,99.2194,51051.0
2018-06-08 13:50:00,103.74,103.77,103.6,103.72,73344.0,99.2289,99.2576,99.095,99.2098,73344.0
2018-06-08 13:55:00,103.72,103.73,103.6,103.67,46145.0,99.2098,99.2194,99.095,99.162,46145.0
2018-06-08 14:00:00,103.67,103.72,103.64,103.67,33397.0,99.162,99.2098,99.1333,99.162,33397.0
2018-06-08 14:05:00,103.67,103.72,103.66,103.7,49437.0,99.162,99.2098,99.1524,99.1907,49437.0
2018-06-08 14:10:00,103.7,103.8,103.69,103.79,48608.0,99.1907,99.2863,99.1811,99.2768,48608.0
2018-06-08 14:15:00,103.79,103.81,103.7,103.75,30789.0,99.2768,99.2959,99.1907,99.2385,30789.0
2018-06-08 14:20:00,103.75,103.76,103.69,103.71,57432.0,99.2385,99.2481,99.1811,99.2003,57432.0
2018-06-08 14:25:00,103.71,103.74,103.7,103.73,40683.0,99.2003,99.2289,99.1907,99.2194,40683.0
2018-06-08 14:30:00,103.72,103.78,103.72,103.78,47539.0,99.2098,99.2672,99.2098,99.2672,47539.0
2018-06-08 14:35:00,103.77,103.79,103.77,103.78,26620.0,99.2576,99.2768,99.2576,99.2672,26620.0
2018-06-08 14:40:00,103.78,103.81,103.77,103.79,40881.0,99.2672,99.2959,99.2576,99.2768,40881.0
2018-06-08 14:45:00,103.8,103.8,103.77,103.78,33366.0,99.2863,99.2863,99.2576,99.2672,33366.0
2018-06-08 14:50:00,103.79,103.81,103.76,103.77,40205.0,99.2768,99.2959,99.2481,99.2576,40205.0
2018-06-08 14:55:00,103.77,103.79,103.76,103.77,39566.0,99.2576,99.2768,99.2481,99.2576,39566.0
2018-06-08 15:00:00,103.77,103.78,103.72,103.73,66572.0,99.2576,99.2672,99.2098,99.2194,66572.0
2018-06-08 15:05:00,103.73,103.75,103.72,103.73,48670.0,99.2194,99.2385,99.2098,99.2194,48670.0
2018-06-08 15:10:00,103.74,103.9,103.73,103.88,62517.0,99.2289,99.382,99.2194,99.3629,62517.0
2018-06-08 15:15:00,103.88,103.95,103.87,103.9,97539.0,99.3629,99.4298,99.3533,99.382,97539.0
2018-06-08 15:20:00,103.9,103.93,103.89,103.93,65347.0,99.382,99.4107,99.3724,99.4107,65347.0
2018-06-08 15:25:00,103.93,103.95,103.88,103.9,54462.0,99.4107,99.4298,99.3629,99.382,54462.0
2018-06-08 15:30:00,103.89,103.97,103.89,103.95,98666.0,99.3724,99.4489,99.3724,99.4298,98666.0
2018-06-08 15:35:00,103.95,103.96,103.94,103.95,67255.0,99.4298,99.4394,99.4203,99.4298,67255.0
2018-06-08 15:40:00,103.95,103.98,103.9,103.92,114834.0,99.4298,99.4585,99.382,99.4011,114834.0
2018-06-08 15:45:00,103.91,103.96,103.89,103.92,129203.0,99.3916,99.4394,99.3724,99.4011,129203.0
2018-06-08 15:50:00,103.92,103.98,103.91,103.97,168369.0,99.4011,99.4585,99.3916,99.4489,168369.0
2018-06-08 15:55:00,103.97,103.99,103.84,103.96,406230.0,99.4489,99.4681,99.3246,99.4394,406230.0
2018-06-11 09:30:00,103.93,103.97,103.75,103.86,228917.0,99.4107,99.4489,99.2385,99.3437,228917.0
2018-06-11 09:35:00,103.87,104.09,103.85,104.06,367841.0,99.3533,99.5637,99.3342,99.535,367841.0
2018-06-11 09:40:00,104.08,104.21,103.86,103.97,208186.0,99.5542,99.6785,99.3437,99.4489,208186.0
2018-06-11 09:45:00,103.97,104.04,103.83,103.83,71727.0,99.4489,99.5159,99.315,99.315,71727.0
2018-06-11 09:50:00,103.84,104.05,103.82,104.05,111557.0,99.3246,99.5255,99.3055,99.5255,111557.0
2018-06-11 09:55:00,104.06,104.08,103.87,104.0,118547.0,99.535,99.5542,99.3533,99.4776,118547.0
2018-06-11 10:00:00,104.01,104.06,103.85,104.06,111007.0,99.4872,99.535,99.3342,99.535,111007.0
2018-06-11 10:05:00,104.07,104.25,104.07,104.2,82370.0,99.5446,99.7168,99.5446,99.6689,82370.0
2018-06-11 10:10:00,104.2,104.29,104.18,104.24,81741.0,99.6689,99.755,99.6498,99.7072,81741.0
2018-06-11 10:15:00,104.26,104.32,104.12,104.16,96355.0,99.7263,99.7837,99.5924,99.6307,96355.0
2018-06-11 10:20:00,104.17,104.32,104.12,104.28,85147.0,99.6403,99.7837,99.5924,99.7455,85147.0
2018-06-11 10:25:00,104.28,104.28,104.23,104.24,46092.0,99.7455,99.7455,99.6976,99.7072,46092.0
2018-06-11 10:30:00,104.23,104.32,104.15,104.32,56809.0,99.6976,99.7837,99.6211,99.7837,56809.0
2018-06-11 10:35:00,104.31,104.31,104.22,104.26,64325.0,99.7742,99.7742,99.6881,99.7263,64325.0
2018-06-11 10:40:00,104.26,104.4,104.26,104.37,85892.0,99.7263,99.8602,99.7263,99.8316,85892.0
2018-06-11 10:45:00,104.37,104.42,104.25,104.26,55009.0,99.8316,99.8794,99.7168,99.7263,55009.0
2018-06-11 10:50:00,104.25,104.38,104.2,104.35,57010.0,99.7168,99.8411,99.6689,99.8124,57010.0
2018-06-11 10:55:00,104.35,104.37,104.24,104.24,58197.0,99.8124,99.8316,99.7072,99.7072,58197.0
2018-06-11 11:00:00,104.25,104.3,104.22,104.23,53682.0,99.7168,99.7646,99.6881,99.6976,53682.0
2018-06-11 11:05:00,104.23,104.27,104.19,104.2,39881.0,99.6976,99.7359,99.6594,99.6689,39881.0
2018-06-11 11:10:00,104.2,104.24,104.12,104.17,271280.0,99.6689,99.7072,99.5924,99.6403,271280.0
2018-06-11 11:15:00,104.18,104.2,104.06,104.07,134993.0,99.6498,99.6689,99.535,99.5446,134993.0
2018-06-11 11:20:00,104.07,104.15,104.07,104.15,51092.0,99.5446,99.6211,99.5446,99.6211,51092.0
2018-06-11 11:25:00,104.15,104.15,104.0,104.05,41945.0,99.6211,99.6211,99.4776,99.5255,41945.0
2018-06-11 11:30:00,104.03,104.06,103.88,103.9,49779.0,99.5063,99.535,99.3629,99.382,49779.0
2018-06-11 11:35:00,103.9,103.99,103.89,103.99,47443.0,99.382,99.4681,99.3724,99.4681,47443.0
2018-06-11 11:40:00,103.99,104.03,103.92,103.95,36586.0,99.4681,99.5063,99.4011,99.4298,36586.0
2018-06-11 11:45:00,103.95,104.03,103.94,104.01,42179.0,99.4298,99.5063,99.4203,99.4872,42179.0
2018-06-11 11:50:00,104.01,104.16,104.0,104.11,43813.0,99.4872,99.6307,99.4776,99.5829,43813.0
2018-06-11 11:55:00,104.12,104.16,104.08,104.16,38689.0,99.5924,99.6307,99.5542,99.6307,38689.0
2018-06-11 12:00:00,104.16,104.22,104.15,104.22,30241.0,99.6307,99.6881,99.6211,99.6881,30241.0
2018-06-11 12:05:00,104.24,104.45,104.21,104.45,67003.0,99.7072,99.9081,99.6785,99.9081,67003.0
2018-06-11 12:10:00,104.45,104.6,104.44,104.57,70988.0,99.9081,100.0516,99.8985,100.0229,70988.0
2018-06-11 12:15:00,104.56,104.67,104.51,104.65,97056.0,100.0133,100.1185,99.9655,100.0994,97056.0
2018-06-11 12:20:00,104.66,104.7,104.63,104.67,56486.0,100.1089,100.1472,100.0802,100.1185,56486.0
2018-06-11 12:25:00,104.67,104.68,104.57,104.6,68609.0,100.1185,100.1281,100.0229,100.0516,68609.0
2018-06-11 12:30:00,104.6,104.74,104.59,104.72,102325.0,100.0516,100.1855,100.042,100.1663,102325.0
2018-06-11 12:35:00,104.73,104.79,104.65,104.78,92602.0,100.1759,100.2333,100.0994,100.2237,92602.0
2018-06-11 12:40:00,104.79,104.79,104.7,104.72,78842.0,100.2333,100.2333,100.1472,100.1663,78842.0
2018-06-11 12:45:00,104.72,104.76,104.68,104.74,38251.0,100.1663,100.2046,100.1281,100.1855,38251.0
2018-06-11 12:50:00,104.75,104.78,104.67,104.68,37029.0,100.195,100.2237,100.1185,100.1281,37029.0
2018-06-11 12:55:00,104.67,104.68,104.62,104.63,24753.0,100.1185,100.1281,100.0707,100.0802,24753.0
2018-06-11 13:00:00,104.63,104.63,104.53,104.54,33029.0,100.0802,100.0802,99.9846,99.9942,33029.0
2018-06-11 13:05:00,104.53,104.61,104.49,104.59,84549.0,99.9846,100.0611,99.9463,100.042,84549.0
2018-06-11 13:10:00,104.6,104.61,104.57,104.59,44958.0,100.0516,100.0611,100.0229,100.042,44958.0
2018-06-11 13:15:00,104.59,104.6,104.52,104.57,31229.0,100.042,100.0516,99.975,100.0229,31229.0
2018-06-11 13:20:00,104.57,104.65,104.54,104.56,67260.0,100.0229,100.0994,99.9942,100.0133,67260.0
2018-06-11 13:25:00,104.56,104.57,104.46,104.47,43419.0,100.0133,100.0229,99.9176,99.9272,43419.0
2018-06-11 13:30:00,104.48,104.56,104.43,104.49,115490.0,99.9368,100.0133,99.8889,99.9463,115490.0
2018-06-11 13:35:00,104.5,104.51,104.46,104.5,77023.0,99.9559,99.9655,99.9176,99.9559,77023.0
2018-06-11 13:40:00,104.5,104.6,104.5,104.57,37893.0,99.9559,100.0516,99.9559,100.0229,37893.0
2018-06-11 13:45:00,104.56,104.57,104.44,104.5,72377.0,100.0133,100.0229,99.8985,99.9559,72377.0
2018-06-11 13:50:00,104.5,104.56,104.46,104.47,39108.0,99.9559,100.0133,99.9176,99.9272,39108.0
2018-06-11 13:55:00,104.48,104.49,104.44,104.46,41726.0,99.9368,99.9463,99.8985,99.9176,41726.0
2018-06-11 14:00:00,104.45,104.51,104.41,104.51,50127.0,99.9081,99.9655,99.8698,99.9655,50127.0
2018-06-11 14:05:00,104.51,104.53,104.43,104.45,99658.0,99.9655,99.9846,99.8889,99.9081,99658.0
2018-06-11 14:10:00,104.45,104.51,104.43,104.47,34347.0,99.9081,99.9655,99.8889,99.9272,34347.0
2018-06-11 14:15:00,104.47,104.49,104.42,104.48,51758.0,99.9272,99.9463,99.8794,99.9368,51758.0
2018-06-11 14:20:00,104.48,104.52,104.42,104.49,90943.0,99.9368,99.975,99.8794,99.9463,90943.0
2018-06-11 14:25:00,104.49,104.54,104.46,104.51,51141.0,99.9463,99.9942,99.9176,99.9655,51141.0
2018-06-11 14:30:00,104.51,104.56,104.44,104.45,78532.0,99.9655,100.0133,99.8985,99.9081,78532.0
2018-06-11 14:35:00,104.45,104.53,104.45,104.52,39015.0,99.9081,99.9846,99.9081,99.975,39015.0
2018-06-11 14:40:00,104.53,104.54,104.46,104.46,28804.0,99.9846,99.9942,99.9176,99.9176,28804.0
2018-06-11 14:45:00,104.46,104.46,104.34,104.37,73551.0,99.9176,99.9176,99.8029,99.8316,73551.0
2018-06-11 14:50:00,104.36,104.37,104.28,104.34,123937.0,99.822,99.8316,99.7455,99.8029,123937.0
2018-06-11 14:55:00,104.34,104.43,104.32,104.4,65092.0,99.8029,99.8889,99.7837,99.8602,65092.0
2018-06-11 15:00:00,104.4,104.41,104.34,104.37,43431.0,99.8602,99.8698,99.8029,99.8316,43431.0
2018-06-11 15:05:00,104.37,104.44,104.36,104.41,51855.0,99.8316,99.8985,99.822,99.8698,51855.0
2018-06-11 15:10:00,104.4,104.41,104.35,104.35,64753.0,99.8602,99.8698,99.8124,99.8124,64753.0
2018-06-11 15:15:00,104.36,104.37,104.27,104.28,90148.0,99.822,99.8316,99.7359,99.7455,90148.0
2018-06-11 15:20:00,104.29,104.36,104.28,104.3,38815.0,99.755,99.822,99.7455,99.7646,38815.0
2018-06-11 15:25:00,104.31,104.39,104.3,104.38,58076.0,99.7742,99.8507,99.7646,99.8411,58076.0
2018-06-11 15:30:00,104.38,104.42,104.36,104.41,91981.0,99.8411,99.8794,99.822,99.8698,91981.0
2018-06-11 15:35:00,104.41,104.44,104.37,104.38,76622.0,99.8698,99.8985,99.8316,99.8411,76622.0
2018-06-11 15:40:00,104.38,104.43,104.37,104.4,56817.0,99.8411,99.8889,99.8316,99.8602,56817.0
2018-06-11 15:45:00,104.41,104.5,104.4,104.47,119601.0,99.8698,99.9559,99.8602,99.9272,119601.0
2018-06-11 15:50:00,104.47,104.47,104.36,104.41,215196.0,99.9272,99.9272,99.822,99.8698,215196.0
2018-06-11 15:55:00,104.4,104.47,104.33,104.34,364407.0,99.8602,99.9272,99.7933,99.8029,364407.0
2018-06-12 09:30:00,104.73,104.86,104.6,104.81,166864.0,100.1759,100.3002,100.0516,100.2524,166864.0
2018-06-12 09:35:00,104.82,104.94,104.75,104.78,120113.0,100.262,100.3768,100.195,100.2237,120113.0
2018-06-12 09:40:00,104.78,104.98,104.51,104.59,99386.0,100.2237,100.415,99.9655,100.042,99386.0
2018-06-12 09:45:00,104.59,104.64,104.37,104.56,92060.0,100.042,100.0898,99.8316,100.0133,92060.0
2018-06-12 09:50:00,104.54,104.62,104.4,104.41,74590.0,99.9942,100.0707,99.8602,99.8698,74590.0
2018-06-12 09:55:00,104.42,104.49,104.33,104.46,86465.0,99.8794,99.9463,99.7933,99.9176,86465.0
2018-06-12 10:00:00,104.46,104.51,104.37,104.5,98074.0,99.9176,99.9655,99.8316,99.9559,98074.0
2018-06-12 10:05:00,104.5,104.66,104.46,104.59,83355.0,99.9559,100.1089,99.9176,100.042,83355.0
2018-06-12 10:10:00,104.6,104.62,104.47,104.59,48860.0,100.0516,100.0707,99.9272,100.042,48860.0
2018-06-12 10:15:00,104.6,104.62,104.5,104.54,53162.0,100.0516,100.0707,99.9559,99.9942,53162.0
2018-06-12 10:20:00,104.54,104.54,104.45,104.45,45285.0,99.9942,99.9942,99.9081,99.9081,45285.0
2018-06-12 10:25:00,104.45,104.63,104.45,104.62,63946.0,99.9081,100.0802,99.9081,100.0707,63946.0
2018-06-12 10:30:00,104.63,104.79,104.62,104.76,55764.0,100.0802,100.2333,100.0707,100.2046,55764.0
2018-06-12 10:35:00,104.76,104.82,104.7,104.77,72156.0,100.2046,100.262,100.1472,100.2142,72156.0
2018-06-12 10:40:00,104.77,104.77,104.59,104.71,84498.0,100.2142,100.2142,100.042,100.1568,84498.0
2018-06-12 10:45:00,104.7,104.74,104.58,104.64,83258.0,100.1472,100.1855,100.0324,100.0898,83258.0
2018-06-12 10:50:00,104.64,104.73,104.59,104.62,44313.0,100.0898,100.1759,100.042,100.0707,44313.0
2018-06-12 10:55:00,104.61,104.72,104.61,104.7,38997.0,100.0611,100.1663,100.0611,100.1472,38997.0
2018-06-12 11:00:00,104.68,104.75,104.66,104.69,52593.0,100.1281,100.195,100.1089,100.1376,52593.0
2018-06-12 11:05:00,104.68,104.7,104.57,104.59,49073.0,100.1281,100.1472,100.0229,100.042,49073.0
2018-06-12 11:10:00,104.6,104.72,104.59,104.61,46644.0,100.0516,100.1663,100.042,100.0611,46644.0
2018-06-12 11:15:00,104.6,104.66,104.59,104.61,46310.0,100.0516,100.1089,100.042,100.0611,46310.0
2018-06-12 11:20:00,104.61,104.68,104.6,104.67,39178.0,100.0611,100.1281,100.0516,100.1185,39178.0
2018-06-12 11:25:00,104.66,104.71,104.65,104.7,62739.0,100.1089,100.1568,100.0994,100.1472,62739.0
2018-06-12 11:30:00,104.7,104.88,104.67,104.87,43905.0,100.1472,100.3194,100.1185,100.3098,43905.0
2018-06-12 11:35:00,104.87,104.9,104.82,104.88,44198.0,100.3098,100.3385,100.262,100.3194,44198.0
2018-06-12 11:40:00,104.88,105.04,104.88,104.98,191315.0,100.3194,100.4724,100.3194,100.415,191315.0
2018-06-12 11:45:00,104.98,104.99,104.84,104.96,40551.0,100.415,100.4246,100.2811,100.3959,40551.0
2018-06-12 11:50:00,104.96,105.0,104.94,104.95,55557.0,100.3959,100.4342,100.3768,100.3863,55557.0
2018-06-12 11:55:00,104.96,105.01,104.94,105.0,68740.0,100.3959,100.4437,100.3768,100.4342,68740.0
2018-06-12 12:00:00,105.01,105.14,104.98,104.99,68471.0,100.4437,100.5681,100.415,100.4246,68471.0
2018-06-12 12:05:00,105.0,105.14,104.99,105.05,133718.0,100.4342,100.5681,100.4246,100.482,133718.0
2018-06-12 12:10:00,105.06,105.2,105.05,105.15,106870.0,100.4915,100.6255,100.482,100.5776,106870.0
2018-06-12 12:15:00,105.15,105.22,105.07,105.12,86931.0,100.5776,100.6446,100.5011,100.5489,86931.0
2018-06-12 12:20:00,105.12,105.2,104.98,105.07,84138.0,100.5489,100.6255,100.415,100.5011,84138.0
2018-06-12 12:25:00,105.07,105.08,104.99,105.0,76492.0,100.5011,100.5107,100.4246,100.4342,76492.0
2018-06-12 12:30:00,105.01,105.01,104.71,104.72,106603.0,100.4437,100.4437,100.1568,100.1663,106603.0
2018-06-12 12:35:00,104.73,104.8,104.72,104.8,47610.0,100.1759,100.2429,100.1663,100.2429,47610.0
2018-06-12 12:40:00,104.81,104.85,104.66,104.68,84028.0,100.2524,100.2907,100.1089,100.1281,84028.0
2018-06-12 12:45:00,104.69,104.73,104.62,104.73,58425.0,100.1376,100.1759,100.0707,100.1759,58425.0
2018-06-12 12:50:00,104.73,104.77,104.7,104.75,31426.0,100.1759,100.2142,100.1472,100.195,31426.0
2018-06-12 12:55:00,104.74,104.84,104.71,104.83,36350.0,100.1855,100.2811,100.1568,100.2716,36350.0
2018-06-12 13:00:00,104.82,104.86,104.8,104.83,43123.0,100.262,100.3002,100.2429,100.2716,43123.0
2018-06-12 13:05:00,104.83,104.91,104.83,104.87,68898.0,100.2716,100.3481,100.2716,100.3098,68898.0
2018-06-12 13:10:00,104.88,104.93,104.83,104.84,63259.0,100.3194,100.3672,100.2716,100.2811,63259.0
2018-06-12 13:15:00,104.84,104.85,104.74,104.75,90924.0,100.2811,100.2907,100.1855,100.195,90924.0
2018-06-12 13:20:00,104.75,104.81,104.73,104.78,30866.0,100.195,100.2524,100.1759,100.2237,30866.0
2018-06-12 13:25:00,104.78,104.8,104.71,104.76,40170.0,100.2237,100.2429,100.1568,100.2046,40170.0
2018-06-12 13:30:00,104.76,104.79,104.67,104.77,31619.0,100.2046,100.2333,100.1185,100.2142,31619.0
2018-06-12 13:35:00,104.78,104.79,104.72,104.77,25181.0,100.2237,100.2333,100.1663,100.2142,25181.0
2018-06-12 13:40:00,104.76,104.78,104.69,104.72,34815.0,100.2046,100.2237,100.1376,100.1663,34815.0
2018-06-12 13:45:00,104.71,104.76,104.71,104.76,22418.0,100.1568,100.2046,100.1568,100.2046,22418.0
2018-06-12 13:50:00,104.75,104.79,104.75,104.77,40015.0,100.195,100.2333,100.195,100.2142,40015.0
2018-06-12 13:55:00,104.77,104.86,104.76,104.86,49224.0,100.2142,100.3002,100.2046,100.3002,49224.0
2018-06-12 14:00:00,104.85,104.86,104.73,104.74,36516.0,100.2907,100.3002,100.1759,100.1855,36516.0
2018-06-12 14:05:00,104.73,104.76,104.7,104.72,35864.0,100.1759,100.2046,100.1472,100.1663,35864.0
2018-06-12 14:10:00,104.72,104.74,104.64,104.69,80428.0,100.1663,100.1855,100.0898,100.1376,80428.0
2018-06-12 14:15:00,104.69,104.75,104.65,104.66,80980.0,100.1376,100.195,100.0994,100.1089,80980.0
2018-06-12 14:20:00,104.66,104.66,104.45,104.52,127303.0,100.1089,100.1089,99.9081,99.975,127303.0
2018-06-12 14:25:00,104.52,104.55,104.36,104.37,92576.0,99.975,100.0037,99.822,99.8316,92576.0
2018-06-12 14:30:00,104.37,104.41,104.32,104.34,53469.0,99.8316,99.8698,99.7837,99.8029,53469.0
2018-06-12 14:35:00,104.34,104.41,104.28,104.34,87105.0,99.8029,99.8698,99.7455,99.8029,87105.0
2018-06-12 14:40:00,104.34,104.41,104.33,104.34,164071.0,99.8029,99.8698,99.7933,99.8029,164071.0
2018-06-12 14:45:00,104.35,104.36,104.13,104.23,144596.0,99.8124,99.822,99.602,99.6976,144596.0
2018-06-12 14:50:00,104.23,104.24,104.05,104.09,79275.0,99.6976,99.7072,99.5255,99.5637,79275.0
2018-06-12 14:55:00,104.08,104.09,103.96,103.98,85337.0,99.5542,99.5637,99.4394,99.4585,85337.0
2018-06-12 15:00:00,103.99,104.13,103.99,104.1,141648.0,99.4681,99.602,99.4681,99.5733,141648.0
2018-06-12 15:05:00,104.1,104.22,104.07,104.17,71234.0,99.5733,99.6881,99.5446,99.6403,71234.0
2018-06-12 15:10:00,104.18,104.22,104.12,104.13,86597.0,99.6498,99.6881,99.5924,99.602,86597.0
2018-06-12 15:15:00,104.13,104.2,104.1,104.12,215127.0,99.602,99.6689,99.5733,99.5924,215127.0
2018-06-12 15:20:00,104.12,104.13,104.01,104.11,125089.0,99.5924,99.602,99.4872,99.5829,125089.0
2018-06-12 15:25:00,104.11,104.19,104.03,104.17,102279.0,99.5829,99.6594,99.5063,99.6403,102279.0
2018-06-12 15:30:00,104.17,104.33,104.15,104.24,135978.0,99.6403,99.7933,99.6211,99.7072,135978.0
2018-06-12 15:35:00,104.25,104.29,104.18,104.24,101750.0,99.7168,99.755,99.6498,99.7072,101750.0
2018-06-12 15:40:00,104.25,104.32,104.24,104.28,89756.0,99.7168,99.7837,99.7072,99.7455,89756.0
2018-06-12 15:45:00,104.29,104.29,104.25,104.29,131831.0,99.755,99.755,99.7168,99.755,131831.0
2018-06-12 15:50:00,104.29,104.37,104.29,104.34,193180.0,99.755,99.8316,99.755,99.8029,193180.0
2018-06-12 15:55:00,104.35,104.38,104.23,104.31,420331.0,99.8124,99.8411,99.6976,99.7742,420331.0
2018-06-13 09:30:00,103.2,103.84,102.67,103.76,1056852.0,98.7124,99.3246,98.2055,99.2481,1056852.0
2018-06-13 09:35:00,103.76,105.71,103.7,105.65,946895.0,99.2481,101.1133,99.1907,101.0559,946895.0
2018-06-13 09:40:00,105.63,105.97,105.17,105.84,566007.0,101.0368,101.362,100.5968,101.2376,566007.0
2018-06-13 09:45:00,105.81,106.1,105.37,105.68,689888.0,101.2089,101.4863,100.7881,101.0846,689888.0
2018-06-13 09:50:00,105.68,106.31,105.67,106.16,422776.0,101.0846,101.6872,101.075,101.5437,422776.0
2018-06-13 09:55:00,106.18,106.87,106.15,106.74,338002.0,101.5628,102.2228,101.5342,102.0985,338002.0
2018-06-13 10:00:00,106.75,106.79,106.2,106.31,319928.0,102.1081,102.1463,101.582,101.6872,319928.0
2018-06-13 10:05:00,106.31,106.71,106.24,106.64,299440.0,101.6872,102.0698,101.6202,102.0028,299440.0
2018-06-13 10:10:00,106.66,106.78,106.41,106.78,207506.0,102.022,102.1368,101.7828,102.1368,207506.0
2018-06-13 10:15:00,106.78,106.99,106.64,106.98,220016.0,102.1368,102.3376,102.0028,102.3281,220016.0
2018-06-13 10:20:00,106.99,107.07,106.61,106.8,352736.0,102.3376,102.4141,101.9741,102.1559,352736.0
2018-06-13 10:25:00,106.8,107.05,106.69,107.03,253933.0,102.1559,102.395,102.0507,102.3759,253933.0
2018-06-13 10:30:00,107.02,107.19,106.83,107.01,524927.0,102.3663,102.5289,102.1846,102.3568,524927.0
2018-06-13 10:35:00,107.01,107.11,106.73,106.8,441196.0,102.3568,102.4524,102.0889,102.1559,441196.0
2018-06-13 10:40:00,106.78,107.04,106.78,107.02,232723.0,102.1368,102.3855,102.1368,102.3663,232723.0
2018-06-13 10:45:00,107.03,107.09,106.86,107.03,297974.0,102.3759,102.4333,102.2133,102.3759,297974.0
2018-06-13 10:50:00,107.02,107.15,106.94,106.98,230579.0,102.3663,102.4907,102.2898,102.3281,230579.0
2018-06-13 10:55:00,106.98,107.09,106.88,106.9,149274.0,102.3281,102.4333,102.2324,102.2515,149274.0
2018-06-13 11:00:00,106.9,106.9,106.4,106.45,293025.0,102.2515,102.2515,101.7733,101.8211,293025.0
2018-06-13 11:05:00,106.46,106.74,106.34,106.67,335083.0,101.8307,102.0985,101.7159,102.0315,335083.0
2018-06-13 11:10:00,106.67,106.9,106.66,106.82,217834.0,102.0315,102.2515,102.022,102.175,217834.0
2018-06-13 11:15:00,106.81,106.82,106.67,106.71,96666.0,102.1655,102.175,102.0315,102.0698,96666.0
2018-06-13 11:20:00,106.7,106.94,106.6,106.88,180699.0,102.0602,102.2898,101.9646,102.2324,180699.0
2018-06-13 11:25:00,106.89,106.9,106.62,106.65,91450.0,102.242,102.2515,101.9837,102.0124,91450.0
2018-06-13 11:30:00,106.64,106.84,106.64,106.74,120490.0,102.0028,102.1941,102.0028,102.0985,120490.0
2018-06-13 11:35:00,106.75,106.95,106.74,106.95,131499.0,102.1081,102.2994,102.0985,102.2994,131499.0
2018-06-13 11:40:00,106.95,107.0,106.91,106.97,80903.0,102.2994,102.3472,102.2611,102.3185,80903.0
2018-06-13 11:45:00,106.98,107.09,106.92,106.98,120273.0,102.3281,102.4333,102.2707,102.3281,120273.0
2018-06-13 11:50:00,106.97,107.07,106.91,107.05,259228.0,102.3185,102.4141,102.2611,102.395,259228.0
2018-06-13 11:55:00,107.04,107.2,107.02,107.18,125547.0,102.3855,102.5385,102.3663,102.5194,125547.0
2018-06-13 12:00:00,107.17,107.43,107.17,107.43,172952.0,102.5098,102.7585,102.5098,102.7585,172952.0
2018-06-13 12:05:00,107.43,107.74,107.43,107.64,203128.0,102.7585,103.055,102.7585,102.9594,203128.0
2018-06-13 12:10:00,107.64,107.68,107.39,107.68,161936.0,102.9594,102.9976,102.7202,102.9976,161936.0
2018-06-13 12:15:00,107.67,107.71,107.48,107.52,223718.0,102.9881,103.0263,102.8063,102.8446,223718.0
2018-06-13 12:20:00,107.52,107.54,107.42,107.43,158758.0,102.8446,102.8637,102.7489,102.7585,158758.0
2018-06-13 12:25:00,107.43,107.55,107.42,107.45,93566.0,102.7585,102.8733,102.7489,102.7776,93566.0
2018-06-13 12:30:00,107.45,107.46,107.19,107.27,151602.0,102.7776,102.7872,102.5289,102.6054,151602.0
2018-06-13 12:35:00,107.26,107.46,107.25,107.45,72213.0,102.5959,102.7872,102.5863,102.7776,72213.0
2018-06-13 12:40:00,107.45,107.48,107.33,107.35,89179.0,102.7776,102.8063,102.6628,102.682,89179.0
2018-06-13 12:45:00,107.36,107.42,107.34,107.4,70388.0,102.6915,102.7489,102.6724,102.7298,70388.0
2018-06-13 12:50:00,107.39,107.57,107.38,107.53,152720.0,102.7202,102.8924,102.7107,102.8541,152720.0
2018-06-13 12:55:00,107.53,107.68,107.5,107.65,85250.0,102.8541,102.9976,102.8254,102.9689,85250.0
2018-06-13 13:00:00,107.65,107.79,107.63,107.76,135696.0,102.9689,103.1028,102.9498,103.0741,135696.0
2018-06-13 13:05:00,107.76,107.88,107.68,107.7,112226.0,103.0741,103.1889,102.9976,103.0168,112226.0
2018-06-13 13:10:00,107.7,107.76,107.54,107.66,139405.0,103.0168,103.0741,102.8637,102.9785,139405.0
2018-06-13 13:15:00,107.66,107.78,107.58,107.74,73512.0,102.9785,103.0933,102.902,103.055,73512.0
2018-06-13 13:20:00,107.75,107.78,107.68,107.69,69386.0,103.0646,103.0933,102.9976,103.0072,69386.0
2018-06-13 13:25:00,107.69,107.78,107.66,107.78,144191.0,103.0072,103.0933,102.9785,103.0933,144191.0
2018-06-13 13:30:00,107.78,107.79,107.65,107.72,58661.0,103.0933,103.1028,102.9689,103.0359,58661.0
2018-06-13 13:35:00,107.72,107.73,107.52,107.62,71107.0,103.0359,103.0454,102.8446,102.9402,71107.0
2018-06-13 13:40:00,107.61,107.62,107.41,107.46,88733.0,102.9307,102.9402,102.7394,102.7872,88733.0
2018-06-13 13:45:00,107.46,107.54,107.28,107.29,96031.0,102.7872,102.8637,102.615,102.6246,96031.0
2018-06-13 13:50:00,107.28,107.35,107.09,107.12,163889.0,102.615,102.682,102.4333,102.462,163889.0
2018-06-13 13:55:00,107.11,107.12,106.97,107.01,194394.0,102.4524,102.462,102.3185,102.3568,194394.0
2018-06-13 14:00:00,107.02,107.04,106.83,106.88,180077.0,102.3663,102.3855,102.1846,102.2324,180077.0
2018-06-13 14:05:00,106.89,106.89,106.51,106.56,215186.0,102.242,102.242,101.8785,101.9263,215186.0
2018-06-13 14:10:00,106.56,106.71,106.5,106.66,135593.0,101.9263,102.0698,101.8689,102.022,135593.0
2018-06-13 14:15:00,106.64,106.79,106.63,106.76,104759.0,102.0028,102.1463,101.9933,102.1176,104759.0
2018-06-13 14:20:00,106.77,106.88,106.71,106.71,162735.0,102.1272,102.2324,102.0698,102.0698,162735.0
2018-06-13 14:25:00,106.72,106.79,106.43,106.44,140815.0,102.0794,102.1463,101.802,101.8115,140815.0
2018-06-13 14:30:00,106.45,106.48,106.21,106.47,221041.0,101.8211,101.8498,101.5915,101.8402,221041.0
2018-06-13 14:35:00,106.47,106.58,106.38,106.4,165067.0,101.8402,101.9455,101.7542,101.7733,165067.0
2018-06-13 14:40:00,106.41,106.46,106.05,106.07,162806.0,101.7828,101.8307,101.4385,101.4576,162806.0
2018-06-13 14:45:00,106.07,106.34,106.01,106.34,114838.0,101.4576,101.7159,101.4002,101.7159,114838.0
2018-06-13 14:50:00,106.33,106.42,106.18,106.29,118244.0,101.7063,101.7924,101.5628,101.6681,118244.0
2018-06-13 14:55:00,106.28,106.48,106.24,106.44,89659.0,101.6585,101.8498,101.6202,101.8115,89659.0
2018-06-13 15:00:00,106.44,106.62,106.44,106.58,109537.0,101.8115,101.9837,101.8115,101.9455,109537.0
2018-06-13 15:05:00,106.58,106.66,106.39,106.39,129637.0,101.9455,102.022,101.7637,101.7637,129637.0
2018-06-13 15:10:00,106.39,106.46,106.34,106.45,83600.0,101.7637,101.8307,101.7159,101.8211,83600.0
2018-06-13 15:15:00,106.45,106.46,106.34,106.41,109407.0,101.8211,101.8307,101.7159,101.7828,109407.0
2018-06-13 15:20:00,106.41,106.49,106.38,106.4,151131.0,101.7828,101.8594,101.7542,101.7733,151131.0
2018-06-13 15:25:00,106.4,106.44,106.21,106.21,117273.0,101.7733,101.8115,101.5915,101.5915,117273.0
2018-06-13 15:30:00,106.21,106.29,106.13,106.27,225953.0,101.5915,101.6681,101.515,101.6489,225953.0
2018-06-13 15:35:00,106.26,106.36,106.25,106.34,140996.0,101.6394,101.735,101.6298,101.7159,140996.0
2018-06-13 15:40:00,106.34,106.34,106.15,106.16,274859.0,101.7159,101.7159,101.5342,101.5437,274859.0
2018-06-13 15:45:00,106.17,106.3,106.14,106.26,385867.0,101.5533,101.6776,101.5246,101.6394,385867.0
2018-06-13 15:50:00,106.25,106.4,106.23,106.27,260732.0,101.6298,101.7733,101.6107,101.6489,260732.0
2018-06-13 15:55:00,106.27,106.35,106.13,106.31,703297.0,101.6489,101.7255,101.515,101.6872,703297.0
2018-06-14 09:30:00,106.45,108.21,106.45,108.06,692270.0,101.8211,103.5046,101.8211,103.3611,692270.0
2018-06-14 09:35:00,108.07,108.69,108.03,108.61,374809.0,103.3707,103.9637,103.3324,103.8872,374809.0
2018-06-14 09:40:00,108.61,109.23,108.39,108.5,677537.0,103.8872,104.4802,103.6767,103.782,677537.0
2018-06-14 09:45:00,108.52,108.53,108.02,108.12,220388.0,103.8011,103.8107,103.3228,103.4185,220388.0
2018-06-14 09:50:00,108.09,108.65,108.03,108.54,229659.0,103.3898,103.9254,103.3324,103.8202,229659.0
2018-06-14 09:55:00,108.54,108.9,108.39,108.86,323495.0,103.8202,104.1646,103.6767,104.1263,323495.0
2018-06-14 10:00:00,108.86,109.28,108.74,109.12,487774.0,104.1263,104.528,104.0115,104.375,487774.0
2018-06-14 10:05:00,109.12,109.34,108.99,109.09,485013.0,104.375,104.5854,104.2507,104.3463,485013.0
2018-06-14 10:10:00,109.06,109.49,108.99,109.18,222043.0,104.3176,104.7289,104.2507,104.4324,222043.0
2018-06-14 10:15:00,109.18,109.49,109.16,109.29,233959.0,104.4324,104.7289,104.4133,104.5376,233959.0
2018-06-14 10:20:00,109.29,109.29,108.98,109.0,271213.0,104.5376,104.5376,104.2411,104.2602,271213.0
2018-06-14 10:25:00,108.99,109.01,108.55,108.7,278614.0,104.2507,104.2698,103.8298,103.9733,278614.0
2018-06-14 10:30:00,108.72,108.72,108.34,108.5,146904.0,103.9924,103.9924,103.6289,103.782,146904.0
2018-06-14 10:35:00,108.48,108.79,108.47,108.77,122982.0,103.7628,104.0594,103.7533,104.0402,122982.0
2018-06-14 10:40:00,108.76,108.77,108.51,108.75,129962.0,104.0307,104.0402,103.7915,104.0211,129962.0
2018-06-14 10:45:00,108.75,108.88,108.57,108.62,111032.0,104.0211,104.1454,103.8489,103.8967,111032.0
2018-06-14 10:50:00,108.62,108.98,108.56,108.96,108729.0,103.8967,104.2411,103.8394,104.222,108729.0
2018-06-14 10:55:00,108.96,108.99,108.6,108.69,112098.0,104.222,104.2507,103.8776,103.9637,112098.0
2018-06-14 11:00:00,108.69,108.69,108.45,108.56,170366.0,103.9637,103.9637,103.7341,103.8394,170366.0
2018-06-14 11:05:00,108.57,108.67,108.42,108.49,95233.0,103.8489,103.9446,103.7054,103.7724,95233.0
2018-06-14 11:10:00,108.47,108.65,108.45,108.45,154660.0,103.7533,103.9254,103.7341,103.7341,154660.0
2018-06-14 11:15:00,108.45,108.68,108.41,108.68,83969.0,103.7341,103.9541,103.6959,103.9541,83969.0
2018-06-14 11:20:00,108.67,108.68,108.55,108.6,73266.0,103.9446,103.9541,103.8298,103.8776,73266.0
2018-06-14 11:25:00,108.61,108.63,108.45,108.59,125471.0,103.8872,103.9063,103.7341,103.8681,125471.0
2018-06-14 11:30:00,108.6,108.69,108.5,108.68,152942.0,103.8776,103.9637,103.782,103.9541,152942.0
2018-06-14 11:35:00,108.67,108.68,108.45,108.5,84873.0,103.9446,103.9541,103.7341,103.782,84873.0
2018-06-14 11:40:00,108.49,108.49,108.33,108.38,96273.0,103.7724,103.7724,103.6194,103.6672,96273.0
2018-06-14 11:45:00,108.38,108.39,108.23,108.27,62616.0,103.6672,103.6767,103.5237,103.562,62616.0
2018-06-14 11:50:00,108.28,108.35,108.27,108.33,44656.0,103.5715,103.6385,103.562,103.6194,44656.0
2018-06-14 11:55:00,108.33,108.38,108.3,108.35,45475.0,103.6194,103.6672,103.5907,103.6385,45475.0
2018-06-14 12:00:00,108.35,108.54,108.35,108.54,108080.0,103.6385,103.8202,103.6385,103.8202,108080.0
2018-06-14 12:05:00,108.53,108.58,108.52,108.56,60638.0,103.8107,103.8585,103.8011,103.8394,60638.0
2018-06-14 12:10:00,108.56,108.58,108.47,108.54,70841.0,103.8394,103.8585,103.7533,103.8202,70841.0
2018-06-14 12:15:00,108.55,108.58,108.5,108.57,29252.0,103.8298,103.8585,103.782,103.8489,29252.0
2018-06-14 12:20:00,108.57,108.58,108.45,108.48,41213.0,103.8489,103.8585,103.7341,103.7628,41213.0
2018-06-14 12:25:00,108.48,108.52,108.41,108.46,63911.0,103.7628,103.8011,103.6959,103.7437,63911.0
2018-06-14 12:30:00,108.46,108.46,108.18,108.23,101334.0,103.7437,103.7437,103.4759,103.5237,101334.0
2018-06-14 12:35:00,108.24,108.26,108.07,108.18,79087.0,103.5333,103.5524,103.3707,103.4759,79087.0
2018-06-14 12:40:00,108.17,108.31,108.12,108.2,233175.0,103.4663,103.6002,103.4185,103.495,233175.0
2018-06-14 12:45:00,108.2,108.42,108.16,108.39,107027.0,103.495,103.7054,103.4567,103.6767,107027.0
2018-06-14 12:50:00,108.4,108.47,108.22,108.34,64946.0,103.6863,103.7533,103.5141,103.6289,64946.0
2018-06-14 12:55:00,108.33,108.45,108.33,108.44,53582.0,103.6194,103.7341,103.6194,103.7246,53582.0
2018-06-14 13:00:00,108.43,108.45,108.27,108.28,67806.0,103.715,103.7341,103.562,103.5715,67806.0
2018-06-14 13:05:00,108.28,108.41,108.28,108.29,36180.0,103.5715,103.6959,103.5715,103.5811,36180.0
2018-06-14 13:10:00,108.29,108.38,108.26,108.34,56096.0,103.5811,103.6672,103.5524,103.6289,56096.0
2018-06-14 13:15:00,108.34,108.36,108.22,108.35,90033.0,103.6289,103.6481,103.5141,103.6385,90033.0
2018-06-14 13:20:00,108.35,108.36,108.11,108.12,83035.0,103.6385,103.6481,103.4089,103.4185,83035.0
2018-06-14 13:25:00,108.1,108.19,108.1,108.13,57755.0,103.3994,103.4854,103.3994,103.4281,57755.0
2018-06-14 13:30:00,108.14,108.18,108.05,108.08,76725.0,103.4376,103.4759,103.3515,103.3802,76725.0
2018-06-14 13:35:00,108.08,108.13,108.05,108.06,115287.0,103.3802,103.4281,103.3515,103.3611,115287.0
2018-06-14 13:40:00,108.06,108.32,108.06,108.12,102281.0,103.3611,103.6098,103.3611,103.4185,102281.0
2018-06-14 13:45:00,108.13,108.15,108.02,108.04,136730.0,103.4281,103.4472,103.3228,103.342,136730.0
2018-06-14 13:50:00,108.04,108.12,107.92,108.11,153828.0,103.342,103.4185,103.2272,103.4089,153828.0
2018-06-14 13:55:00,108.11,108.34,108.1,108.32,176583.0,103.4089,103.6289,103.3994,103.6098,176583.0
2018-06-14 14:00:00,108.33,108.5,108.25,108.4,131515.0,103.6194,103.782,103.5428,103.6863,131515.0
2018-06-14 14:05:00,108.4,108.52,108.37,108.49,51543.0,103.6863,103.8011,103.6576,103.7724,51543.0
2018-06-14 14:10:00,108.49,108.63,108.46,108.53,44593.0,103.7724,103.9063,103.7437,103.8107,44593.0
2018-06-14 14:15:00,108.54,108.61,108.48,108.57,46287.0,103.8202,103.8872,103.7628,103.8489,46287.0
2018-06-14 14:20:00,108.57,108.67,108.56,108.63,35735.0,103.8489,103.9446,103.8394,103.9063,35735.0
2018-06-14 14:25:00,108.63,108.73,108.62,108.7,55263.0,103.9063,104.002,103.8967,103.9733,55263.0
2018-06-14 14:30:00,108.69,108.83,108.54,108.79,148850.0,103.9637,104.0976,103.8202,104.0594,148850.0
2018-06-14 14:35:00,108.79,108.82,108.65,108.7,70272.0,104.0594,104.088,103.9254,103.9733,70272.0
2018-06-14 14:40:00,108.69,108.82,108.67,108.76,72929.0,103.9637,104.088,103.9446,104.0307,72929.0
2018-06-14 14:45:00,108.76,108.89,108.7,108.86,67523.0,104.0307,104.155,103.9733,104.1263,67523.0
2018-06-14 14:50:00,108.86,108.87,108.77,108.8,50048.0,104.1263,104.1359,104.0402,104.0689,50048.0
2018-06-14 14:55:00,108.82,108.99,108.81,108.97,92789.0,104.088,104.2507,104.0785,104.2315,92789.0
2018-06-14 15:00:00,108.99,108.99,108.88,108.88,87339.0,104.2507,104.2507,104.1454,104.1454,87339.0
2018-06-14 15:05:00,108.88,108.88,108.72,108.78,70155.0,104.1454,104.1454,103.9924,104.0498,70155.0
2018-06-14 15:10:00,108.79,108.92,108.78,108.88,87368.0,104.0594,104.1837,104.0498,104.1454,87368.0
2018-06-14 15:15:00,108.88,108.93,108.82,108.91,81918.0,104.1454,104.1933,104.088,104.1741,81918.0
2018-06-14 15:20:00,108.91,108.97,108.89,108.97,79123.0,104.1741,104.2315,104.155,104.2315,79123.0
2018-06-14 15:25:00,108.96,108.96,108.74,108.75,90428.0,104.222,104.222,104.0115,104.0211,90428.0
2018-06-14 15:30:00,108.74,108.94,108.74,108.86,141694.0,104.0115,104.2028,104.0115,104.1263,141694.0
2018-06-14 15:35:00,108.87,108.88,108.8,108.88,88444.0,104.1359,104.1454,104.0689,104.1454,88444.0
2018-06-14 15:40:00,108.88,108.99,108.85,108.99,146187.0,104.1454,104.2507,104.1167,104.2507,146187.0
2018-06-14 15:45:00,108.98,108.98,108.84,108.89,194612.0,104.2411,104.2411,104.1072,104.155,194612.0
2018-06-14 15:50:00,108.88,108.99,108.82,108.84,329978.0,104.1454,104.2507,104.088,104.1072,329978.0
2018-06-14 15:55:00,108.84,108.87,108.7,108.76,553870.0,104.1072,104.1359,103.9733,104.0307,553870.0
2018-06-15 09:30:00,108.17,108.53,107.85,108.33,2147072.0,103.4663,103.8107,103.1602,103.6194,2147072.0
2018-06-15 09:35:00,108.27,108.52,108.02,108.06,164001.0,103.562,103.8011,103.3228,103.3611,164001.0
2018-06-15 09:40:00,108.03,108.4,108.03,108.4,201985.0,103.3324,103.6863,103.3324,103.6863,201985.0
2018-06-15 09:45:00,108.4,108.49,108.21,108.28,208732.0,103.6863,103.7724,103.5046,103.5715,208732.0
2018-06-15 09:50:00,108.26,108.43,108.23,108.41,142296.0,103.5524,103.715,103.5237,103.6959,142296.0
2018-06-15 09:55:00,108.41,108.48,108.24,108.47,227681.0,103.6959,103.7628,103.5333,103.7533,227681.0
2018-06-15 10:00:00,108.46,108.62,108.43,108.61,180857.0,103.7437,103.8967,103.715,103.8872,180857.0
2018-06-15 10:05:00,108.6,108.84,108.49,108.83,230547.0,103.8776,104.1072,103.7724,104.0976,230547.0
2018-06-15 10:10:00,108.83,109.12,108.83,108.98,168969.0,104.0976,104.375,104.0976,104.2411,168969.0
2018-06-15 10:15:00,108.97,109.22,108.77,109.18,231526.0,104.2315,104.4707,104.0402,104.4324,231526.0
2018-06-15 10:20:00,109.2,109.41,109.17,109.37,121046.0,104.4515,104.6524,104.4228,104.6141,121046.0
2018-06-15 10:25:00,109.37,109.42,109.2,109.29,389061.0,104.6141,104.662,104.4515,104.5376,389061.0
2018-06-15 10:30:00,109.29,109.3,109.0,109.14,186554.0,104.5376,104.5472,104.2602,104.3941,186554.0
2018-06-15 10:35:00,109.13,109.23,108.96,108.98,186187.0,104.3846,104.4802,104.222,104.2411,186187.0
2018-06-15 10:40:00,108.98,109.01,108.62,108.72,198819.0,104.2411,104.2698,103.8967,103.9924,198819.0
2018-06-15 10:45:00,108.72,108.8,108.61,108.79,100056.0,103.9924,104.0689,103.8872,104.0594,100056.0
2018-06-15 10:50:00,108.78,108.81,108.62,108.62,76725.0,104.0498,104.0785,103.8967,103.8967,76725.0
2018-06-15 10:55:00,108.62,108.92,108.62,108.9,127312.0,103.8967,104.1837,103.8967,104.1646,127312.0
2018-06-15 11:00:00,108.91,109.04,108.9,109.04,66463.0,104.1741,104.2985,104.1646,104.2985,66463.0
2018-06-15 11:05:00,109.04,109.12,108.82,109.0,76327.0,104.2985,104.375,104.088,104.2602,76327.0
2018-06-15 11:10:00,108.97,109.06,108.96,109.0,60886.0,104.2315,104.3176,104.222,104.2602,60886.0
2018-06-15 11:15:00,108.99,109.02,108.84,108.85,57777.0,104.2507,104.2794,104.1072,104.1167,57777.0
2018-06-15 11:20:00,108.86,108.98,108.84,108.86,44916.0,104.1263,104.2411,104.1072,104.1263,44916.0
2018-06-15 11:25:00,108.86,108.86,108.71,108.73,47113.0,104.1263,104.1263,103.9828,104.002,47113.0
2018-06-15 11:30:00,108.74,108.83,108.67,108.73,135990.0,104.0115,104.0976,103.9446,104.002,135990.0
2018-06-15 11:35:00,108.74,108.82,108.6,108.69,86895.0,104.0115,104.088,103.8776,103.9637,86895.0
2018-06-15 11:40:00,108.69,108.76,108.66,108.75,59367.0,103.9637,104.0307,103.935,104.0211,59367.0
2018-06-15 11:45:00,108.75,108.77,108.59,108.64,63765.0,104.0211,104.0402,103.8681,103.9159,63765.0
2018-06-15 11:50:00,108.65,108.91,108.64,108.88,59501.0,103.9254,104.1741,103.9159,104.1454,59501.0
2018-06-15 11:55:00,108.88,108.94,108.76,108.84,72822.0,104.1454,104.2028,104.0307,104.1072,72822.0
2018-06-15 12:00:00,108.83,108.86,108.76,108.8,71693.0,104.0976,104.1263,104.0307,104.0689,71693.0
2018-06-15 12:05:00,108.79,108.8,108.7,108.7,39396.0,104.0594,104.0689,103.9733,103.9733,39396.0
2018-06-15 12:10:00,108.7,108.81,108.7,108.77,48823.0,103.9733,104.0785,103.9733,104.0402,48823.0
2018-06-15 12:15:00,108.77,108.81,108.74,108.79,124303.0,104.0402,104.0785,104.0115,104.0594,124303.0
2018-06-15 12:20:00,108.79,108.82,108.7,108.71,127668.0,104.0594,104.088,103.9733,103.9828,127668.0
2018-06-15 12:25:00,108.7,108.78,108.66,108.67,52356.0,103.9733,104.0498,103.935,103.9446,52356.0
2018-06-15 12:30:00,108.68,108.8,108.65,108.8,66341.0,103.9541,104.0689,103.9254,104.0689,66341.0
2018-06-15 12:35:00,108.8,108.82,108.75,108.82,42063.0,104.0689,104.088,104.0211,104.088,42063.0
2018-06-15 12:40:00,108.82,108.91,108.71,108.71,60509.0,104.088,104.1741,103.9828,103.9828,60509.0
2018-06-15 12:45:00,108.71,108.84,108.7,108.77,48892.0,103.9828,104.1072,103.9733,104.0402,48892.0
2018-06-15 12:50:00,108.79,108.8,108.7,108.79,38617.0,104.0594,104.0689,103.9733,104.0594,38617.0
2018-06-15 12:55:00,108.79,108.81,108.73,108.74,48375.0,104.0594,104.0785,104.002,104.0115,48375.0
2018-06-15 13:00:00,108.73,108.81,108.69,108.78,59581.0,104.002,104.0785,103.9637,104.0498,59581.0
2018-06-15 13:05:00,108.77,108.79,108.72,108.79,29268.0,104.0402,104.0594,103.9924,104.0594,29268.0
2018-06-15 13:10:00,108.79,108.81,108.74,108.76,26545.0,104.0594,104.0785,104.0115,104.0307,26545.0
2018-06-15 13:15:00,108.77,108.8,108.73,108.78,35195.0,104.0402,104.0689,104.002,104.0498,35195.0
2018-06-15 13:20:00,108.76,108.78,108.74,108.75,81998.0,104.0307,104.0498,104.0115,104.0211,81998.0
2018-06-15 13:25:00,108.75,108.78,108.73,108.75,81814.0,104.0211,104.0498,104.002,104.0211,81814.0
2018-06-15 13:30:00,108.75,108.76,108.69,108.69,42651.0,104.0211,104.0307,103.9637,103.9637,42651.0
2018-06-15 13:35:00,108.7,108.71,108.62,108.62,254400.0,103.9733,103.9828,103.8967,103.8967,254400.0
2018-06-15 13:40:00,108.62,108.7,108.6,108.63,42290.0,103.8967,103.9733,103.8776,103.9063,42290.0
2018-06-15 13:45:00,108.63,108.65,108.48,108.48,35029.0,103.9063,103.9254,103.7628,103.7628,35029.0
2018-06-15 13:50:00,108.5,108.5,108.41,108.42,160870.0,103.782,103.782,103.6959,103.7054,160870.0
2018-06-15 13:55:00,108.41,108.5,108.4,108.42,40670.0,103.6959,103.782,103.6863,103.7054,40670.0
2018-06-15 14:00:00,108.42,108.5,108.41,108.45,44206.0,103.7054,103.782,103.6959,103.7341,44206.0
2018-06-15 14:05:00,108.46,108.52,108.45,108.52,42297.0,103.7437,103.8011,103.7341,103.8011,42297.0
2018-06-15 14:10:00,108.52,108.63,108.52,108.62,38796.0,103.8011,103.9063,103.8011,103.8967,38796.0
2018-06-15 14:15:00,108.61,108.69,108.6,108.67,45913.0,103.8872,103.9637,103.8776,103.9446,45913.0
2018-06-15 14:20:00,108.68,108.82,108.68,108.72,153374.0,103.9541,104.088,103.9541,103.9924,153374.0
2018-06-15 14:25:00,108.72,108.85,108.72,108.82,95097.0,103.9924,104.1167,103.9924,104.088,95097.0
2018-06-15 14:30:00,108.82,109.05,108.82,108.95,103486.0,104.088,104.308,104.088,104.2124,103486.0
2018-06-15 14:35:00,108.95,108.96,108.87,108.88,75838.0,104.2124,104.222,104.1359,104.1454,75838.0
2018-06-15 14:40:00,108.89,108.99,108.88,108.96,38713.0,104.155,104.2507,104.1454,104.222,38713.0
2018-06-15 14:45:00,108.95,109.03,108.94,108.98,39780.0,104.2124,104.2889,104.2028,104.2411,39780.0
2018-06-15 14:50:00,108.96,109.09,108.94,109.09,44601.0,104.222,104.3463,104.2028,104.3463,44601.0
2018-06-15 14:55:00,109.08,109.14,109.0,109.04,66418.0,104.3367,104.3941,104.2602,104.2985,66418.0
2018-06-15 15:00:00,109.03,109.07,108.98,108.98,74094.0,104.2889,104.3272,104.2411,104.2411,74094.0
2018-06-15 15:05:00,108.98,108.98,108.92,108.97,37497.0,104.2411,104.2411,104.1837,104.2315,37497.0
2018-06-15 15:10:00,108.97,109.01,108.97,108.99,49144.0,104.2315,104.2698,104.2315,104.2507,49144.0
2018-06-15 15:15:00,108.99,109.0,108.88,108.91,57790.0,104.2507,104.2602,104.1454,104.1741,57790.0
2018-06-15 15:20:00,108.91,108.96,108.89,108.95,58872.0,104.1741,104.222,104.155,104.2124,58872.0
2018-06-15 15:25:00,108.95,109.01,108.94,109.0,89736.0,104.2124,104.2698,104.2028,104.2602,89736.0
2018-06-15 15:30:00,109.0,109.05,108.91,108.95,199694.0,104.2602,104.308,104.1741,104.2124,199694.0
2018-06-15 15:35:00,108.95,108.97,108.91,108.95,126857.0,104.2124,104.2315,104.1741,104.2124,126857.0
2018-06-15 15:40:00,108.95,109.02,108.94,109.01,223728.0,104.2124,104.2794,104.2028,104.2698,223728.0
2018-06-15 15:45:00,109.02,109.05,108.94,108.97,188012.0,104.2794,104.308,104.2028,104.2315,188012.0
2018-06-15 15:50:00,108.97,109.02,108.92,108.99,355509.0,104.2315,104.2794,104.1837,104.2507,355509.0
2018-06-15 15:55:00,108.98,108.99,108.83,108.91,901663.0,104.2411,104.2507,104.0976,104.1741,901663.0
2018-06-18 09:30:00,107.0,107.25,106.5,107.2,533928.0,102.3472,102.5863,101.8689,102.5385,533928.0
2018-06-18 09:35:00,107.19,107.43,106.78,107.25,268514.0,102.5289,102.7585,102.1368,102.5863,268514.0
2018-06-18 09:40:00,107.27,107.33,106.98,107.18,182415.0,102.6054,102.6628,102.3281,102.5194,182415.0
2018-06-18 09:45:00,107.17,107.17,106.85,106.99,173120.0,102.5098,102.5098,102.2037,102.3376,173120.0
2018-06-18 09:50:00,107.01,107.09,106.7,106.72,219623.0,102.3568,102.4333,102.0602,102.0794,219623.0
2018-06-18 09:55:00,106.72,106.88,106.67,106.76,186418.0,102.0794,102.2324,102.0315,102.1176,186418.0
2018-06-18 10:00:00,106.78,106.85,106.66,106.71,184449.0,102.1368,102.2037,102.022,102.0698,184449.0
2018-06-18 10:05:00,106.71,106.72,106.53,106.66,154027.0,102.0698,102.0794,101.8976,102.022,154027.0
2018-06-18 10:10:00,106.65,106.78,106.59,106.62,135288.0,102.0124,102.1368,101.955,101.9837,135288.0
2018-06-18 10:15:00,106.62,106.8,106.61,106.73,121095.0,101.9837,102.1559,101.9741,102.0889,121095.0
2018-06-18 10:20:00,106.74,107.04,106.73,107.02,165607.0,102.0985,102.3855,102.0889,102.3663,165607.0
2018-06-18 10:25:00,107.02,107.18,106.99,107.07,105868.0,102.3663,102.5194,102.3376,102.4141,105868.0
2018-06-18 10:30:00,107.07,107.1,106.95,106.99,148348.0,102.4141,102.4428,102.2994,102.3376,148348.0
2018-06-18 10:35:00,106.99,107.3,106.98,107.28,120238.0,102.3376,102.6341,102.3281,102.615,120238.0
2018-06-18 10:40:00,107.29,107.34,107.13,107.14,141576.0,102.6246,102.6724,102.4715,102.4811,141576.0
2018-06-18 10:45:00,107.13,107.35,107.13,107.33,100518.0,102.4715,102.682,102.4715,102.6628,100518.0
2018-06-18 10:50:00,107.33,107.35,107.25,107.32,81799.0,102.6628,102.682,102.5863,102.6533,81799.0
2018-06-18 10:55:00,107.33,107.33,107.12,107.23,85495.0,102.6628,102.6628,102.462,102.5672,85495.0
2018-06-18 11:00:00,107.24,107.29,107.08,107.18,64673.0,102.5768,102.6246,102.4237,102.5194,64673.0
2018-06-18 11:05:00,107.18,107.26,107.17,107.24,48058.0,102.5194,102.5959,102.5098,102.5768,48058.0
2018-06-18 11:10:00,107.24,107.28,107.09,107.12,46262.0,102.5768,102.615,102.4333,102.462,46262.0
2018-06-18 11:15:00,107.13,107.16,107.04,107.15,63990.0,102.4715,102.5002,102.3855,102.4907,63990.0
2018-06-18 11:20:00,107.14,107.15,107.03,107.03,61951.0,102.4811,102.4907,102.3759,102.3759,61951.0
2018-06-18 11:25:00,107.04,107.06,106.93,106.97,51209.0,102.3855,102.4046,102.2802,102.3185,51209.0
2018-06-18 11:30:00,106.97,107.07,106.97,107.02,63316.0,102.3185,102.4141,102.3185,102.3663,63316.0
2018-06-18 11:35:00,107.02,107.09,106.95,107.06,38965.0,102.3663,102.4333,102.2994,102.4046,38965.0
2018-06-18 11:40:00,107.06,107.1,107.02,107.06,51873.0,102.4046,102.4428,102.3663,102.4046,51873.0
2018-06-18 11:45:00,107.06,107.08,106.97,106.99,55278.0,102.4046,102.4237,102.3185,102.3376,55278.0
2018-06-18 11:50:00,106.98,107.21,106.98,107.21,43653.0,102.3281,102.5481,102.3281,102.5481,43653.0
2018-06-18 11:55:00,107.21,107.22,107.11,107.13,47718.0,102.5481,102.5576,102.4524,102.4715,47718.0
2018-06-18 12:00:00,107.13,107.15,107.05,107.1,27143.0,102.4715,102.4907,102.395,102.4428,27143.0
2018-06-18 12:05:00,107.11,107.19,107.08,107.18,40274.0,102.4524,102.5289,102.4237,102.5194,40274.0
2018-06-18 12:10:00,107.19,107.23,107.13,107.22,30985.0,102.5289,102.5672,102.4715,102.5576,30985.0
2018-06-18 12:15:00,107.23,107.25,107.17,107.21,34192.0,102.5672,102.5863,102.5098,102.5481,34192.0
2018-06-18 12:20:00,107.2,107.21,107.1,107.11,29495.0,102.5385,102.5481,102.4428,102.4524,29495.0
2018-06-18 12:25:00,107.11,107.2,107.1,107.12,44698.0,102.4524,102.5385,102.4428,102.462,44698.0
2018-06-18 12:30:00,107.12,107.15,107.04,107.09,32376.0,102.462,102.4907,102.3855,102.4333,32376.0
2018-06-18 12:35:00,107.09,107.11,107.05,107.09,24112.0,102.4333,102.4524,102.395,102.4333,24112.0
2018-06-18 12:40:00,107.09,107.28,107.09,107.18,125995.0,102.4333,102.615,102.4333,102.5194,125995.0
2018-06-18 12:45:00,107.18,107.33,107.17,107.33,44135.0,102.5194,102.6628,102.5098,102.6628,44135.0
2018-06-18 12:50:00,107.32,107.34,107.29,107.32,33191.0,102.6533,102.6724,102.6246,102.6533,33191.0
2018-06-18 12:55:00,107.32,107.39,107.31,107.35,69067.0,102.6533,102.7202,102.6437,102.682,69067.0
2018-06-18 13:00:00,107.35,107.37,107.26,107.29,35958.0,102.682,102.7011,102.5959,102.6246,35958.0
2018-06-18 13:05:00,107.29,107.29,107.21,107.21,46005.0,102.6246,102.6246,102.5481,102.5481,46005.0
2018-06-18 13:10:00,107.21,107.27,107.21,107.25,32622.0,102.5481,102.6054,102.5481,102.5863,32622.0
2018-06-18 13:15:00,107.24,107.25,107.19,107.22,30710.0,102.5768,102.5863,102.5289,102.5576,30710.0
2018-06-18 13:20:00,107.22,107.25,107.18,107.2,33700.0,102.5576,102.5863,102.5194,102.5385,33700.0
2018-06-18 13:25:00,107.2,107.31,107.2,107.3,73892.0,102.5385,102.6437,102.5385,102.6341,73892.0
2018-06-18 13:30:00,107.3,107.32,107.23,107.26,69727.0,102.6341,102.6533,102.5672,102.5959,69727.0
2018-06-18 13:35:00,107.26,107.3,107.24,107.26,24403.0,102.5959,102.6341,102.5768,102.5959,24403.0
2018-06-18 13:40:00,107.26,107.33,107.24,107.32,38226.0,102.5959,102.6628,102.5768,102.6533,38226.0
2018-06-18 13:45:00,107.31,107.33,107.26,107.33,27794.0,102.6437,102.6628,102.5959,102.6628,27794.0
2018-06-18 13:50:00,107.32,107.33,107.26,107.29,38017.0,102.6533,102.6628,102.5959,102.6246,38017.0
2018-06-18 13:55:00,107.29,107.3,107.25,107.28,26156.0,102.6246,102.6341,102.5863,102.615,26156.0
2018-06-18 14:00:00,107.29,107.3,107.08,107.08,53306.0,102.6246,102.6341,102.4237,102.4237,53306.0
2018-06-18 14:05:00,107.07,107.16,107.06,107.15,42128.0,102.4141,102.5002,102.4046,102.4907,42128.0
2018-06-18 14:10:00,107.14,107.17,107.09,107.15,85996.0,102.4811,102.5098,102.4333,102.4907,85996.0
2018-06-18 14:15:00,107.15,107.24,107.13,107.21,55535.0,102.4907,102.5768,102.4715,102.5481,55535.0
2018-06-18 14:20:00,107.21,107.25,107.17,107.23,59988.0,102.5481,102.5863,102.5098,102.5672,59988.0
2018-06-18 14:25:00,107.23,107.31,107.17,107.28,47567.0,102.5672,102.6437,102.5098,102.615,47567.0
2018-06-18 14:30:00,107.28,107.39,107.27,107.37,55915.0,102.615,102.7202,102.6054,102.7011,55915.0
2018-06-18 14:35:00,107.37,107.44,107.37,107.43,50551.0,102.7011,102.7681,102.7011,102.7585,50551.0
2018-06-18 14:40:00,107.44,107.48,107.42,107.45,59586.0,102.7681,102.8063,102.7489,102.7776,59586.0
2018-06-18 14:45:00,107.44,107.44,107.37,107.39,41424.0,102.7681,102.7681,102.7011,102.7202,41424.0
2018-06-18 14:50:00,107.39,107.4,107.29,107.3,32244.0,102.7202,102.7298,102.6246,102.6341,32244.0
2018-06-18 14:55:00,107.31,107.34,107.25,107.3,50709.0,102.6437,102.6724,102.5863,102.6341,50709.0
2018-06-18 15:00:00,107.3,107.36,107.28,107.28,48173.0,102.6341,102.6915,102.615,102.615,48173.0
2018-06-18 15:05:00,107.28,107.32,107.24,107.25,43785.0,102.615,102.6533,102.5768,102.5863,43785.0
2018-06-18 15:10:00,107.24,107.24,107.14,107.15,45470.0,102.5768,102.5768,102.4811,102.4907,45470.0
2018-06-18 15:15:00,107.16,107.21,107.13,107.2,45390.0,102.5002,102.5481,102.4715,102.5385,45390.0
2018-06-18 15:20:00,107.2,107.23,107.2,107.22,41781.0,102.5385,102.5672,102.5385,102.5576,41781.0
2018-06-18 15:25:00,107.22,107.23,107.11,107.15,69396.0,102.5576,102.5672,102.4524,102.4907,69396.0
2018-06-18 15:30:00,107.15,107.17,107.11,107.16,57387.0,102.4907,102.5098,102.4524,102.5002,57387.0
2018-06-18 15:35:00,107.16,107.17,107.02,107.03,90369.0,102.5002,102.5098,102.3663,102.3759,90369.0
2018-06-18 15:40:00,107.03,107.05,106.97,107.05,84118.0,102.3759,102.395,102.3185,102.395,84118.0
2018-06-18 15:45:00,107.05,107.18,107.04,107.13,119717.0,102.395,102.5194,102.3855,102.4715,119717.0
2018-06-18 15:50:00,107.13,107.14,106.98,107.04,190119.0,102.4715,102.4811,102.3281,102.3855,190119.0
2018-06-18 15:55:00,107.05,107.06,106.96,107.06,419470.0,102.395,102.4046,102.3089,102.4046,419470.0
2018-06-19 09:30:00,105.87,106.4,105.81,106.38,281960.0,101.2663,101.7733,101.2089,101.7542,281960.0
2018-06-19 09:35:00,106.39,106.82,106.27,106.72,97270.0,101.7637,102.175,101.6489,102.0794,97270.0
2018-06-19 09:40:00,106.71,106.98,106.7,106.94,142969.0,102.0698,102.3281,102.0602,102.2898,142969.0
2018-06-19 09:45:00,106.96,106.99,106.75,106.88,36691.0,102.3089,102.3376,102.1081,102.2324,36691.0
2018-06-19 09:50:00,106.87,106.87,106.51,106.61,108909.0,102.2228,102.2228,101.8785,101.9741,108909.0
2018-06-19 09:55:00,106.62,106.69,106.43,106.45,76983.0,101.9837,102.0507,101.802,101.8211,76983.0
2018-06-19 10:00:00,106.44,106.48,106.26,106.29,114489.0,101.8115,101.8498,101.6394,101.6681,114489.0
2018-06-19 10:05:00,106.29,106.32,106.03,106.03,93395.0,101.6681,101.6968,101.4194,101.4194,93395.0
2018-06-19 10:10:00,106.02,106.19,106.0,106.18,85164.0,101.4098,101.5724,101.3907,101.5628,85164.0
2018-06-19 10:15:00,106.17,106.18,105.93,105.94,98504.0,101.5533,101.5628,101.3237,101.3333,98504.0
2018-06-19 10:20:00,105.94,106.08,105.93,105.99,118137.0,101.3333,101.4672,101.3237,101.3811,118137.0
2018-06-19 10:25:00,105.98,106.05,105.95,106.01,90945.0,101.3715,101.4385,101.3428,101.4002,90945.0
2018-06-19 10:30:00,106.01,106.05,105.97,106.0,106050.0,101.4002,101.4385,101.362,101.3907,106050.0
2018-06-19 10:35:00,106.0,106.0,105.9,105.91,97375.0,101.3907,101.3907,101.295,101.3046,97375.0
2018-06-19 10:40:00,105.9,106.0,105.86,105.89,77758.0,101.295,101.3907,101.2568,101.2855,77758.0
2018-06-19 10:45:00,105.9,106.0,105.88,105.97,95107.0,101.295,101.3907,101.2759,101.362,95107.0
2018-06-19 10:50:00,105.97,106.0,105.87,105.88,87071.0,101.362,101.3907,101.2663,101.2759,87071.0
2018-06-19 10:55:00,105.89,105.89,105.79,105.82,69324.0,101.2855,101.2855,101.1898,101.2185,69324.0
2018-06-19 11:00:00,105.82,105.88,105.76,105.85,48873.0,101.2185,101.2759,101.1611,101.2472,48873.0
2018-06-19 11:05:00,105.86,105.87,105.77,105.85,47251.0,101.2568,101.2663,101.1707,101.2472,47251.0
2018-06-19 11:10:00,105.84,105.98,105.84,105.95,116533.0,101.2376,101.3715,101.2376,101.3428,116533.0
2018-06-19 11:15:00,105.95,106.0,105.93,105.97,106724.0,101.3428,101.3907,101.3237,101.362,106724.0
2018-06-19 11:20:00,105.97,106.0,105.93,105.98,71013.0,101.362,101.3907,101.3237,101.3715,71013.0
2018-06-19 11:25:00,105.98,106.01,105.95,106.0,154669.0,101.3715,101.4002,101.3428,101.3907,154669.0
2018-06-19 11:30:00,106.0,106.17,106.0,106.14,96616.0,101.3907,101.5533,101.3907,101.5246,96616.0
2018-06-19 11:35:00,106.14,106.33,106.13,106.33,104859.0,101.5246,101.7063,101.515,101.7063,104859.0
2018-06-19 11:40:00,106.33,106.33,106.19,106.23,96272.0,101.7063,101.7063,101.5724,101.6107,96272.0
2018-06-19 11:45:00,106.23,106.51,106.23,106.45,53595.0,101.6107,101.8785,101.6107,101.8211,53595.0
2018-06-19 11:50:00,106.44,106.74,106.44,106.74,39507.0,101.8115,102.0985,101.8115,102.0985,39507.0
2018-06-19 11:55:00,106.76,106.76,106.65,106.7,45605.0,102.1176,102.1176,102.0124,102.0602,45605.0
2018-06-19 12:00:00,106.74,106.78,106.68,106.76,40301.0,102.0985,102.1368,102.0411,102.1176,40301.0
2018-06-19 12:05:00,106.76,106.79,106.64,106.66,26786.0,102.1176,102.1463,102.0028,102.022,26786.0
2018-06-19 12:10:00,106.66,106.66,106.52,106.58,33392.0,102.022,102.022,101.8881,101.9455,33392.0
2018-06-19 12:15:00,106.58,106.62,106.48,106.51,47384.0,101.9455,101.9837,101.8498,101.8785,47384.0
2018-06-19 12:20:00,106.52,106.59,106.48,106.59,41822.0,101.8881,101.955,101.8498,101.955,41822.0
2018-06-19 12:25:00,106.58,106.59,106.54,106.55,28761.0,101.9455,101.955,101.9072,101.9168,28761.0
2018-06-19 12:30:00,106.56,106.58,106.53,106.54,45934.0,101.9263,101.9455,101.8976,101.9072,45934.0
2018-06-19 12:35:00,106.53,106.53,106.35,106.35,30474.0,101.8976,101.8976,101.7255,101.7255,30474.0
2018-06-19 12:40:00,106.36,106.39,106.3,106.32,25645.0,101.735,101.7637,101.6776,101.6968,25645.0
2018-06-19 12:45:00,106.32,106.37,106.29,106.37,26756.0,101.6968,101.7446,101.6681,101.7446,26756.0
2018-06-19 12:50:00,106.36,106.43,106.34,106.41,26839.0,101.735,101.802,101.7159,101.7828,26839.0
2018-06-19 12:55:00,106.41,106.46,106.36,106.39,38478.0,101.7828,101.8307,101.735,101.7637,38478.0
2018-06-19 13:00:00,106.4,106.43,106.33,106.33,24920.0,101.7733,101.802,101.7063,101.7063,24920.0
2018-06-19 13:05:00,106.32,106.35,106.3,106.3,26262.0,101.6968,101.7255,101.6776,101.6776,26262.0
2018-06-19 13:10:00,106.3,106.3,106.24,106.29,24303.0,101.6776,101.6776,101.6202,101.6681,24303.0
2018-06-19 13:15:00,106.29,106.3,106.21,106.22,24412.0,101.6681,101.6776,101.5915,101.6011,24412.0
2018-06-19 13:20:00,106.22,106.27,106.21,106.25,23918.0,101.6011,101.6489,101.5915,101.6298,23918.0
2018-06-19 13:25:00,106.24,106.27,106.16,106.27,20979.0,101.6202,101.6489,101.5437,101.6489,20979.0
2018-06-19 13:30:00,106.26,106.26,106.18,106.25,42519.0,101.6394,101.6394,101.5628,101.6298,42519.0
2018-06-19 13:35:00,106.26,106.35,106.24,106.34,20682.0,101.6394,101.7255,101.6202,101.7159,20682.0
2018-06-19 13:40:00,106.34,106.38,106.32,106.38,49228.0,101.7159,101.7542,101.6968,101.7542,49228.0
2018-06-19 13:45:00,106.39,106.46,106.38,106.45,36647.0,101.7637,101.8307,101.7542,101.8211,36647.0
2018-06-19 13:50:00,106.44,106.5,106.41,106.45,30648.0,101.8115,101.8689,101.7828,101.8211,30648.0
2018-06-19 13:55:00,106.45,106.48,106.4,106.48,61922.0,101.8211,101.8498,101.7733,101.8498,61922.0
2018-06-19 14:00:00,106.47,106.5,106.44,106.44,19822.0,101.8402,101.8689,101.8115,101.8115,19822.0
2018-06-19 14:05:00,106.44,106.54,106.44,106.53,34644.0,101.8115,101.9072,101.8115,101.8976,34644.0
2018-06-19 14:10:00,106.52,106.55,106.51,106.55,25062.0,101.8881,101.9168,101.8785,101.9168,25062.0
2018-06-19 14:15:00,106.55,106.57,106.45,106.47,38116.0,101.9168,101.9359,101.8211,101.8402,38116.0
2018-06-19 14:20:00,106.48,106.49,106.45,106.48,32251.0,101.8498,101.8594,101.8211,101.8498,32251.0
2018-06-19 14:25:00,106.49,106.5,106.44,106.45,33689.0,101.8594,101.8689,101.8115,101.8211,33689.0
2018-06-19 14:30:00,106.44,106.46,106.4,106.43,32675.0,101.8115,101.8307,101.7733,101.802,32675.0
2018-06-19 14:35:00,106.44,106.47,106.43,106.43,25274.0,101.8115,101.8402,101.802,101.802,25274.0
2018-06-19 14:40:00,106.44,106.51,106.42,106.42,40909.0,101.8115,101.8785,101.7924,101.7924,40909.0
2018-06-19 14:45:00,106.42,106.46,106.39,106.43,56757.0,101.7924,101.8307,101.7637,101.802,56757.0
2018-06-19 14:50:00,106.45,106.51,106.44,106.46,52576.0,101.8211,101.8785,101.8115,101.8307,52576.0
2018-06-19 14:55:00,106.46,106.6,106.45,106.53,73679.0,101.8307,101.9646,101.8211,101.8976,73679.0
2018-06-19 15:00:00,106.54,106.59,106.51,106.55,57864.0,101.9072,101.955,101.8785,101.9168,57864.0
2018-06-19 15:05:00,106.55,106.55,106.42,106.44,72718.0,101.9168,101.9168,101.7924,101.8115,72718.0
2018-06-19 15:10:00,106.43,106.5,106.42,106.49,35155.0,101.802,101.8689,101.7924,101.8594,35155.0
2018-06-19 15:15:00,106.49,106.5,106.34,106.35,58940.0,101.8594,101.8689,101.7159,101.7255,58940.0
2018-06-19 15:20:00,106.36,106.39,106.24,106.26,67367.0,101.735,101.7637,101.6202,101.6394,67367.0
2018-06-19 15:25:00,106.25,106.29,106.23,106.25,35884.0,101.6298,101.6681,101.6107,101.6298,35884.0
2018-06-19 15:30:00,106.25,106.27,106.22,106.23,56826.0,101.6298,101.6489,101.6011,101.6107,56826.0
2018-06-19 15:35:00,106.23,106.27,106.18,106.24,57498.0,101.6107,101.6489,101.5628,101.6202,57498.0
2018-06-19 15:40:00,106.24,106.3,106.19,106.3,70026.0,101.6202,101.6776,101.5724,101.6776,70026.0
2018-06-19 15:45:00,106.31,106.32,106.12,106.23,120270.0,101.6872,101.6968,101.5055,101.6107,120270.0
2018-06-19 15:50:00,106.23,106.37,106.23,106.29,107701.0,101.6107,101.7446,101.6107,101.6681,107701.0
2018-06-19 15:55:00,106.29,106.37,106.18,106.18,463690.0,101.6681,101.7446,101.5628,101.5628,463690.0
2018-06-20 09:30:00,107.0,107.74,106.97,107.39,930637.0,102.3472,103.055,102.3185,102.7202,930637.0
2018-06-20 09:35:00,107.37,107.41,105.81,106.71,672427.0,102.7011,102.7394,101.2089,102.0698,672427.0
2018-06-20 09:40:00,106.7,107.25,106.47,107.08,460150.0,102.0602,102.5863,101.8402,102.4237,460150.0
2018-06-20 09:45:00,107.07,107.11,106.62,106.71,308649.0,102.4141,102.4524,101.9837,102.0698,308649.0
2018-06-20 09:50:00,106.72,107.01,106.55,106.87,291997.0,102.0794,102.3568,101.9168,102.2228,291997.0
2018-06-20 09:55:00,106.86,107.01,106.65,106.98,145984.0,102.2133,102.3568,102.0124,102.3281,145984.0
2018-06-20 10:00:00,107.0,107.03,106.86,106.97,181059.0,102.3472,102.3759,102.2133,102.3185,181059.0
2018-06-20 10:05:00,106.97,107.26,106.96,107.24,398060.0,102.3185,102.5959,102.3089,102.5768,398060.0
2018-06-20 10:10:00,107.25,107.26,107.02,107.06,263339.0,102.5863,102.5959,102.3663,102.4046,263339.0
2018-06-20 10:15:00,107.05,107.23,107.03,107.16,152676.0,102.395,102.5672,102.3759,102.5002,152676.0
2018-06-20 10:20:00,107.16,107.58,107.15,107.57,181777.0,102.5002,102.902,102.4907,102.8924,181777.0
2018-06-20 10:25:00,107.58,107.78,107.49,107.63,333453.0,102.902,103.0933,102.8159,102.9498,333453.0
2018-06-20 10:30:00,107.61,107.76,107.0,107.56,194487.0,102.9307,103.0741,102.3472,102.8828,194487.0
2018-06-20 10:35:00,107.56,107.83,107.5,107.65,172043.0,102.8828,103.1411,102.8254,102.9689,172043.0
2018-06-20 10:40:00,107.64,107.66,107.0,107.51,289342.0,102.9594,102.9785,102.3472,102.835,289342.0
2018-06-20 10:45:00,107.51,107.59,107.39,107.56,141939.0,102.835,102.9115,102.7202,102.8828,141939.0
2018-06-20 10:50:00,107.57,107.57,107.35,107.37,144269.0,102.8924,102.8924,102.682,102.7011,144269.0
2018-06-20 10:55:00,107.36,107.48,107.27,107.3,149512.0,102.6915,102.8063,102.6054,102.6341,149512.0
2018-06-20 11:00:00,107.31,107.32,107.13,107.29,123717.0,102.6437,102.6533,102.4715,102.6246,123717.0
2018-06-20 11:05:00,107.29,107.32,107.03,107.09,254560.0,102.6246,102.6533,102.3759,102.4333,254560.0
2018-06-20 11:10:00,107.09,107.1,106.83,106.84,176023.0,102.4333,102.4428,102.1846,102.1941,176023.0
2018-06-20 11:15:00,106.84,106.93,106.84,106.91,103725.0,102.1941,102.2802,102.1941,102.2611,103725.0
2018-06-20 11:20:00,106.91,106.94,106.72,106.78,103866.0,102.2611,102.2898,102.0794,102.1368,103866.0
2018-06-20 11:25:00,106.77,106.85,106.73,106.83,226541.0,102.1272,102.2037,102.0889,102.1846,226541.0
2018-06-20 11:30:00,106.83,106.85,106.69,106.76,170616.0,102.1846,102.2037,102.0507,102.1176,170616.0
2018-06-20 11:35:00,106.76,106.77,106.37,106.37,83783.0,102.1176,102.1272,101.7446,101.7446,83783.0
2018-06-20 11:40:00,106.37,106.39,106.11,106.13,165695.0,101.7446,101.7637,101.4959,101.515,165695.0
2018-06-20 11:45:00,106.12,106.12,105.96,106.0,205482.0,101.5055,101.5055,101.3524,101.3907,205482.0
2018-06-20 11:50:00,106.0,106.24,105.99,106.03,182677.0,101.3907,101.6202,101.3811,101.4194,182677.0
2018-06-20 11:55:00,106.03,106.23,106.02,106.19,82897.0,101.4194,101.6107,101.4098,101.5724,82897.0
2018-06-20 12:00:00,106.2,106.24,106.09,106.22,112915.0,101.582,101.6202,101.4768,101.6011,112915.0
2018-06-20 12:05:00,106.23,106.28,106.13,106.23,93335.0,101.6107,101.6585,101.515,101.6107,93335.0
2018-06-20 12:10:00,106.22,106.4,106.17,106.29,74298.0,101.6011,101.7733,101.5533,101.6681,74298.0
2018-06-20 12:15:00,106.29,106.32,106.2,106.21,57813.0,101.6681,101.6968,101.582,101.5915,57813.0
2018-06-20 12:20:00,106.2,106.22,106.06,106.08,118158.0,101.582,101.6011,101.4481,101.4672,118158.0
2018-06-20 12:25:00,106.08,106.1,106.0,106.09,91187.0,101.4672,101.4863,101.3907,101.4768,91187.0
2018-06-20 12:30:00,106.09,106.17,106.07,106.17,76178.0,101.4768,101.5533,101.4576,101.5533,76178.0
2018-06-20 12:35:00,106.18,106.34,106.14,106.25,94688.0,101.5628,101.7159,101.5246,101.6298,94688.0
2018-06-20 12:40:00,106.25,106.26,106.15,106.2,78654.0,101.6298,101.6394,101.5342,101.582,78654.0
2018-06-20 12:45:00,106.2,106.26,106.14,106.21,85630.0,101.582,101.6394,101.5246,101.5915,85630.0
2018-06-20 12:50:00,106.21,106.26,106.05,106.07,101773.0,101.5915,101.6394,101.4385,101.4576,101773.0
2018-06-20 12:55:00,106.07,106.08,105.95,105.96,179843.0,101.4576,101.4672,101.3428,101.3524,179843.0
2018-06-20 13:00:00,105.97,106.17,105.81,106.13,193868.0,101.362,101.5533,101.2089,101.515,193868.0
2018-06-20 13:05:00,106.13,106.6,106.12,106.54,257885.0,101.515,101.9646,101.5055,101.9072,257885.0
2018-06-20 13:10:00,106.56,107.84,106.48,107.68,506555.0,101.9263,103.1507,101.8498,102.9976,506555.0
2018-06-20 13:15:00,107.7,107.9,107.15,107.15,309539.0,103.0168,103.2081,102.4907,102.4907,309539.0
2018-06-20 13:20:00,107.14,107.34,106.91,107.32,217779.0,102.4811,102.6724,102.2611,102.6533,217779.0
2018-06-20 13:25:00,107.34,107.34,107.02,107.02,140232.0,102.6724,102.6724,102.3663,102.3663,140232.0
2018-06-20 13:30:00,107.04,107.13,106.94,107.08,163146.0,102.3855,102.4715,102.2898,102.4237,163146.0
2018-06-20 13:35:00,107.1,107.22,107.03,107.18,151539.0,102.4428,102.5576,102.3759,102.5194,151539.0
2018-06-20 13:40:00,107.2,107.28,107.19,107.26,52330.0,102.5385,102.615,102.5289,102.5959,52330.0
2018-06-20 13:45:00,107.26,107.34,107.23,107.33,64116.0,102.5959,102.6724,102.5672,102.6628,64116.0
2018-06-20 13:50:00,107.32,107.33,107.26,107.3,46714.0,102.6533,102.6628,102.5959,102.6341,46714.0
2018-06-20 13:55:00,107.32,107.35,107.25,107.34,45343.0,102.6533,102.682,102.5863,102.6724,45343.0
2018-06-20 14:00:00,107.34,107.35,107.28,107.33,33503.0,102.6724,102.682,102.615,102.6628,33503.0
2018-06-20 14:05:00,107.33,107.43,107.28,107.42,48503.0,102.6628,102.7585,102.615,102.7489,48503.0
2018-06-20 14:10:00,107.41,107.5,107.39,107.49,53012.0,102.7394,102.8254,102.7202,102.8159,53012.0
2018-06-20 14:15:00,107.5,107.62,107.48,107.53,56820.0,102.8254,102.9402,102.8063,102.8541,56820.0
2018-06-20 14:20:00,107.54,107.54,107.27,107.28,93012.0,102.8637,102.8637,102.6054,102.615,93012.0
2018-06-20 14:25:00,107.28,107.33,106.96,107.0,227168.0,102.615,102.6628,102.3089,102.3472,227168.0
2018-06-20 14:30:00,107.0,107.15,106.92,107.0,119579.0,102.3472,102.4907,102.2707,102.3472,119579.0
2018-06-20 14:35:00,107.0,107.02,106.89,106.95,79614.0,102.3472,102.3663,102.242,102.2994,79614.0
2018-06-20 14:40:00,106.96,107.04,106.89,106.92,81211.0,102.3089,102.3855,102.242,102.2707,81211.0
2018-06-20 14:45:00,106.92,107.01,106.92,107.0,102360.0,102.2707,102.3568,102.2707,102.3472,102360.0
2018-06-20 14:50:00,106.99,107.13,106.97,107.13,111146.0,102.3376,102.4715,102.3185,102.4715,111146.0
2018-06-20 14:55:00,107.14,107.19,107.06,107.08,129567.0,102.4811,102.5289,102.4046,102.4237,129567.0
2018-06-20 15:00:00,107.09,107.11,107.04,107.06,86883.0,102.4333,102.4524,102.3855,102.4046,86883.0
2018-06-20 15:05:00,107.08,107.35,107.07,107.34,148179.0,102.4237,102.682,102.4141,102.6724,148179.0
2018-06-20 15:10:00,107.35,107.43,107.32,107.35,94496.0,102.682,102.7585,102.6533,102.682,94496.0
2018-06-20 15:15:00,107.35,107.43,107.32,107.33,83441.0,102.682,102.7585,102.6533,102.6628,83441.0
2018-06-20 15:20:00,107.33,107.41,107.32,107.35,90361.0,102.6628,102.7394,102.6533,102.682,90361.0
2018-06-20 15:25:00,107.36,107.4,107.34,107.39,87209.0,102.6915,102.7298,102.6724,102.7202,87209.0
2018-06-20 15:30:00,107.38,107.41,107.32,107.34,82998.0,102.7107,102.7394,102.6533,102.6724,82998.0
2018-06-20 15:35:00,107.33,107.44,107.32,107.43,78474.0,102.6628,102.7681,102.6533,102.7585,78474.0
2018-06-20 15:40:00,107.43,107.43,107.26,107.26,183410.0,102.7585,102.7585,102.5959,102.5959,183410.0
2018-06-20 15:45:00,107.26,107.3,107.18,107.23,232035.0,102.5959,102.6341,102.5194,102.5672,232035.0
2018-06-20 15:50:00,107.23,107.27,107.13,107.26,204748.0,102.5672,102.6054,102.4715,102.5959,204748.0
2018-06-20 15:55:00,107.27,107.4,107.26,107.28,722502.0,102.6054,102.7298,102.5959,102.615,722502.0
2018-06-21 09:30:00,107.01,107.09,106.8,107.03,296952.0,102.3568,102.4333,102.1559,102.3759,296952.0
2018-06-21 09:35:00,107.06,107.07,106.9,106.99,152635.0,102.4046,102.4141,102.2515,102.3376,152635.0
2018-06-21 09:40:00,106.96,107.25,106.9,107.17,120806.0,102.3089,102.5863,102.2515,102.5098,120806.0
2018-06-21 09:45:00,107.19,107.22,106.93,106.95,108138.0,102.5289,102.5576,102.2802,102.2994,108138.0
2018-06-21 09:50:00,106.96,107.02,106.93,107.01,98998.0,102.3089,102.3663,102.2802,102.3568,98998.0
2018-06-21 09:55:00,107.01,107.1,106.98,107.05,76247.0,102.3568,102.4428,102.3281,102.395,76247.0
2018-06-21 10:00:00,107.04,107.14,106.99,107.09,103941.0,102.3855,102.4811,102.3376,102.4333,103941.0
2018-06-21 10:05:00,107.08,107.09,106.76,106.76,69626.0,102.4237,102.4333,102.1176,102.1176,69626.0
2018-06-21 10:10:00,106.76,106.81,106.7,106.76,122152.0,102.1176,102.1655,102.0602,102.1176,122152.0
2018-06-21 10:15:00,106.76,106.89,106.76,106.84,158220.0,102.1176,102.242,102.1176,102.1941,158220.0
2018-06-21 10:20:00,106.83,106.85,106.7,106.71,159162.0,102.1846,102.2037,102.0602,102.0698,159162.0
2018-06-21 10:25:00,106.71,106.81,106.69,106.73,118884.0,102.0698,102.1655,102.0507,102.0889,118884.0
2018-06-21 10:30:00,106.72,106.74,106.64,106.65,133377.0,102.0794,102.0985,102.0028,102.0124,133377.0
2018-06-21 10:35:00,106.65,106.65,106.37,106.39,108519.0,102.0124,102.0124,101.7446,101.7637,108519.0
2018-06-21 10:40:00,106.39,106.61,106.38,106.53,85524.0,101.7637,101.9741,101.7542,101.8976,85524.0
2018-06-21 10:45:00,106.52,106.59,106.49,106.59,98408.0,101.8881,101.955,101.8594,101.955,98408.0
2018-06-21 10:50:00,106.59,106.95,106.57,106.93,129356.0,101.955,102.2994,101.9359,102.2802,129356.0
2018-06-21 10:55:00,106.93,107.0,106.76,106.91,118379.0,102.2802,102.3472,102.1176,102.2611,118379.0
2018-06-21 11:00:00,106.92,106.97,106.82,106.92,59676.0,102.2707,102.3185,102.175,102.2707,59676.0
2018-06-21 11:05:00,106.91,106.95,106.72,106.73,52143.0,102.2611,102.2994,102.0794,102.0889,52143.0
2018-06-21 11:10:00,106.74,106.82,106.6,106.81,46800.0,102.0985,102.175,101.9646,102.1655,46800.0
2018-06-21 11:15:00,106.83,106.84,106.63,106.67,36244.0,102.1846,102.1941,101.9933,102.0315,36244.0
2018-06-21 11:20:00,106.69,106.74,106.58,106.61,48257.0,102.0507,102.0985,101.9455,101.9741,48257.0
2018-06-21 11:25:00,106.62,106.68,106.59,106.63,57158.0,101.9837,102.0411,101.955,101.9933,57158.0
2018-06-21 11:30:00,106.63,106.65,106.54,106.56,59269.0,101.9933,102.0124,101.9072,101.9263,59269.0
2018-06-21 11:35:00,106.55,106.61,106.51,106.53,34477.0,101.9168,101.9741,101.8785,101.8976,34477.0
2018-06-21 11:40:00,106.53,106.66,106.5,106.66,32616.0,101.8976,102.022,101.8689,102.022,32616.0
2018-06-21 11:45:00,106.66,106.7,106.61,106.69,66815.0,102.022,102.0602,101.9741,102.0507,66815.0
2018-06-21 11:50:00,106.7,106.78,106.68,106.68,37145.0,102.0602,102.1368,102.0411,102.0411,37145.0
2018-06-21 11:55:00,106.68,106.74,106.63,106.73,42710.0,102.0411,102.0985,101.9933,102.0889,42710.0
2018-06-21 12:00:00,106.71,106.86,106.61,106.63,68520.0,102.0698,102.2133,101.9741,101.9933,68520.0
2018-06-21 12:05:00,106.63,106.68,106.58,106.63,22974.0,101.9933,102.0411,101.9455,101.9933,22974.0
2018-06-21 12:10:00,106.63,106.76,106.63,106.69,20136.0,101.9933,102.1176,101.9933,102.0507,20136.0
2018-06-21 12:15:00,106.68,106.71,106.54,106.56,26687.0,102.0411,102.0698,101.9072,101.9263,26687.0
2018-06-21 12:20:00,106.57,106.61,106.54,106.54,28421.0,101.9359,101.9741,101.9072,101.9072,28421.0
2018-06-21 12:25:00,106.55,106.58,106.5,106.5,52422.0,101.9168,101.9455,101.8689,101.8689,52422.0
2018-06-21 12:30:00,106.51,106.76,106.49,106.71,59477.0,101.8785,102.1176,101.8594,102.0698,59477.0
2018-06-21 12:35:00,106.71,106.79,106.7,106.73,48129.0,102.0698,102.1463,102.0602,102.0889,48129.0
2018-06-21 12:40:00,106.73,106.74,106.59,106.59,60130.0,102.0889,102.0985,101.955,101.955,60130.0
2018-06-21 12:45:00,106.59,106.74,106.59,106.66,39191.0,101.955,102.0985,101.955,102.022,39191.0
2018-06-21 12:50:00,106.66,106.67,106.51,106.52,34065.0,102.022,102.0315,101.8785,101.8881,34065.0
2018-06-21 12:55:00,106.51,106.55,106.41,106.41,71922.0,101.8785,101.9168,101.7828,101.7828,71922.0
2018-06-21 13:00:00,106.43,106.51,106.39,106.49,44769.0,101.802,101.8785,101.7637,101.8594,44769.0
2018-06-21 13:05:00,106.48,106.5,106.4,106.43,18350.0,101.8498,101.8689,101.7733,101.802,18350.0
2018-06-21 13:10:00,106.44,106.52,106.39,106.51,37796.0,101.8115,101.8881,101.7637,101.8785,37796.0
2018-06-21 13:15:00,106.52,106.54,106.49,106.52,18133.0,101.8881,101.9072,101.8594,101.8881,18133.0
2018-06-21 13:20:00,106.52,106.6,106.49,106.52,24253.0,101.8881,101.9646,101.8594,101.8881,24253.0
2018-06-21 13:25:00,106.52,106.56,106.48,106.5,17631.0,101.8881,101.9263,101.8498,101.8689,17631.0
2018-06-21 13:30:00,106.5,106.5,106.32,106.38,41330.0,101.8689,101.8689,101.6968,101.7542,41330.0
2018-06-21 13:35:00,106.39,106.43,106.38,106.41,36545.0,101.7637,101.802,101.7542,101.7828,36545.0
2018-06-21 13:40:00,106.4,106.47,106.36,106.47,25654.0,101.7733,101.8402,101.735,101.8402,25654.0
2018-06-21 13:45:00,106.48,106.49,106.37,106.42,33433.0,101.8498,101.8594,101.7446,101.7924,33433.0
2018-06-21 13:50:00,106.42,106.48,106.35,106.41,30014.0,101.7924,101.8498,101.7255,101.7828,30014.0
2018-06-21 13:55:00,106.41,106.45,106.4,106.43,22501.0,101.7828,101.8211,101.7733,101.802,22501.0
2018-06-21 14:00:00,106.41,106.48,106.39,106.41,108529.0,101.7828,101.8498,101.7637,101.7828,108529.0
2018-06-21 14:05:00,106.4,106.45,106.36,106.39,60094.0,101.7733,101.8211,101.735,101.7637,60094.0
2018-06-21 14:10:00,106.39,106.4,106.28,106.3,41803.0,101.7637,101.7733,101.6585,101.6776,41803.0
2018-06-21 14:15:00,106.31,106.34,106.28,106.32,48426.0,101.6872,101.7159,101.6585,101.6968,48426.0
2018-06-21 14:20:00,106.31,106.38,106.3,106.33,28301.0,101.6872,101.7542,101.6776,101.7063,28301.0
2018-06-21 14:25:00,106.33,106.34,106.22,106.28,48319.0,101.7063,101.7159,101.6011,101.6585,48319.0
2018-06-21 14:30:00,106.28,106.37,106.27,106.31,31264.0,101.6585,101.7446,101.6489,101.6872,31264.0
2018-06-21 14:35:00,106.31,106.36,106.15,106.18,34033.0,101.6872,101.735,101.5342,101.5628,34033.0
2018-06-21 14:40:00,106.18,106.22,106.16,106.18,81173.0,101.5628,101.6011,101.5437,101.5628,81173.0
2018-06-21 14:45:00,106.18,106.2,106.12,106.17,49692.0,101.5628,101.582,101.5055,101.5533,49692.0
2018-06-21 14:50:00,106.16,106.17,106.09,106.1,53913.0,101.5437,101.5533,101.4768,101.4863,53913.0
2018-06-21 14:55:00,106.09,106.17,106.08,106.14,71474.0,101.4768,101.5533,101.4672,101.5246,71474.0
2018-06-21 15:00:00,106.13,106.25,106.11,106.22,93162.0,101.515,101.6298,101.4959,101.6011,93162.0
2018-06-21 15:05:00,106.22,106.29,106.21,106.25,76870.0,101.6011,101.6681,101.5915,101.6298,76870.0
2018-06-21 15:10:00,106.25,106.25,106.12,106.14,76488.0,101.6298,101.6298,101.5055,101.5246,76488.0
2018-06-21 15:15:00,106.14,106.15,106.01,106.02,61986.0,101.5246,101.5342,101.4002,101.4098,61986.0
2018-06-21 15:20:00,106.03,106.1,105.94,106.06,104919.0,101.4194,101.4863,101.3333,101.4481,104919.0
2018-06-21 15:25:00,106.06,106.11,105.99,106.03,89134.0,101.4481,101.4959,101.3811,101.4194,89134.0
2018-06-21 15:30:00,106.02,106.02,105.91,105.94,110632.0,101.4098,101.4098,101.3046,101.3333,110632.0
2018-06-21 15:35:00,105.93,105.98,105.83,105.89,78441.0,101.3237,101.3715,101.2281,101.2855,78441.0
2018-06-21 15:40:00,105.89,105.93,105.79,105.87,100848.0,101.2855,101.3237,101.1898,101.2663,100848.0
2018-06-21 15:45:00,105.87,106.04,105.84,106.0,121754.0,101.2663,101.4289,101.2376,101.3907,121754.0
2018-06-21 15:50:00,105.99,106.02,105.93,106.0,121262.0,101.3811,101.4098,101.3237,101.3907,121262.0
2018-06-21 15:55:00,106.0,106.05,105.85,105.89,610517.0,101.3907,101.4385,101.2472,101.2855,610517.0
2018-06-22 09:30:00,106.07,106.6,106.01,106.52,173856.0,101.4576,101.9646,101.4002,101.8881,173856.0
2018-06-22 09:35:00,106.55,106.68,106.36,106.65,83673.0,101.9168,102.0411,101.735,102.0124,83673.0
2018-06-22 09:40:00,106.64,106.67,106.4,106.4,74971.0,102.0028,102.0315,101.7733,101.7733,74971.0
2018-06-22 09:45:00,106.42,106.42,106.14,106.35,86177.0,101.7924,101.7924,101.5246,101.7255,86177.0
2018-06-22 09:50:00,106.37,106.39,106.19,106.2,42375.0,101.7446,101.7637,101.5724,101.582,42375.0
2018-06-22 09:55:00,106.22,106.29,106.01,106.11,75157.0,101.6011,101.6681,101.4002,101.4959,75157.0
2018-06-22 10:00:00,106.08,106.11,105.96,106.01,56889.0,101.4672,101.4959,101.3524,101.4002,56889.0
2018-06-22 10:05:00,106.01,106.19,106.01,106.12,34726.0,101.4002,101.5724,101.4002,101.5055,34726.0
2018-06-22 10:10:00,106.12,106.12,106.02,106.06,38479.0,101.5055,101.5055,101.4098,101.4481,38479.0
2018-06-22 10:15:00,106.05,106.11,106.01,106.05,51728.0,101.4385,101.4959,101.4002,101.4385,51728.0
2018-06-22 10:20:00,106.05,106.14,106.01,106.05,49688.0,101.4385,101.5246,101.4002,101.4385,49688.0
2018-06-22 10:25:00,106.07,106.1,105.81,105.86,68700.0,101.4576,101.4863,101.2089,101.2568,68700.0
2018-06-22 10:30:00,105.85,106.07,105.84,106.04,59058.0,101.2472,101.4576,101.2376,101.4289,59058.0
2018-06-22 10:35:00,106.04,106.15,105.93,106.0,65281.0,101.4289,101.5342,101.3237,101.3907,65281.0
2018-06-22 10:40:00,106.01,106.21,106.0,106.19,107914.0,101.4002,101.5915,101.3907,101.5724,107914.0
2018-06-22 10:45:00,106.19,106.26,106.06,106.06,72143.0,101.5724,101.6394,101.4481,101.4481,72143.0
2018-06-22 10:50:00,106.06,106.5,106.03,106.5,96550.0,101.4481,101.8689,101.4194,101.8689,96550.0
2018-06-22 10:55:00,106.51,106.56,106.34,106.53,94291.0,101.8785,101.9263,101.7159,101.8976,94291.0
2018-06-22 11:00:00,106.53,106.65,106.5,106.63,152626.0,101.8976,102.0124,101.8689,101.9933,152626.0
2018-06-22 11:05:00,106.62,106.7,106.57,106.57,66004.0,101.9837,102.0602,101.9359,101.9359,66004.0
2018-06-22 11:10:00,106.58,106.67,106.49,106.55,112491.0,101.9455,102.0315,101.8594,101.9168,112491.0
2018-06-22 11:15:00,106.55,106.58,106.52,106.57,60585.0,101.9168,101.9455,101.8881,101.9359,60585.0
2018-06-22 11:20:00,106.57,106.59,106.46,106.46,52856.0,101.9359,101.955,101.8307,101.8307,52856.0
2018-06-22 11:25:00,106.47,106.64,106.45,106.64,34046.0,101.8402,102.0028,101.8211,102.0028,34046.0
2018-06-22 11:30:00,106.63,106.8,106.61,106.77,82988.0,101.9933,102.1559,101.9741,102.1272,82988.0
2018-06-22 11:35:00,106.77,106.8,106.71,106.74,34371.0,102.1272,102.1559,102.0698,102.0985,34371.0
2018-06-22 11:40:00,106.74,106.76,106.72,106.74,20579.0,102.0985,102.1176,102.0794,102.0985,20579.0
2018-06-22 11:45:00,106.75,106.76,106.67,106.7,59551.0,102.1081,102.1176,102.0315,102.0602,59551.0
2018-06-22 11:50:00,106.7,106.73,106.61,106.62,30854.0,102.0602,102.0889,101.9741,101.9837,30854.0
2018-06-22 11:55:00,106.62,106.65,106.51,106.52,36981.0,101.9837,102.0124,101.8785,101.8881,36981.0
2018-06-22 12:00:00,106.51,106.54,106.42,106.42,37773.0,101.8785,101.9072,101.7924,101.7924,37773.0
2018-06-22 12:05:00,106.44,106.46,106.37,106.4,57142.0,101.8115,101.8307,101.7446,101.7733,57142.0
2018-06-22 12:10:00,106.4,106.65,106.4,106.6,85181.0,101.7733,102.0124,101.7733,101.9646,85181.0
2018-06-22 12:15:00,106.59,106.66,106.5,106.64,51946.0,101.955,102.022,101.8689,102.0028,51946.0
2018-06-22 12:20:00,106.64,106.65,106.51,106.51,36868.0,102.0028,102.0124,101.8785,101.8785,36868.0
2018-06-22 12:25:00,106.51,106.56,106.5,106.54,24683.0,101.8785,101.9263,101.8689,101.9072,24683.0
2018-06-22 12:30:00,106.54,106.55,106.47,106.52,58294.0,101.9072,101.9168,101.8402,101.8881,58294.0
2018-06-22 12:35:00,106.51,106.52,106.39,106.4,47198.0,101.8785,101.8881,101.7637,101.7733,47198.0
2018-06-22 12:40:00,106.41,106.49,106.4,106.44,29094.0,101.7828,101.8594,101.7733,101.8115,29094.0
2018-06-22 12:45:00,106.44,106.45,106.35,106.36,73569.0,101.8115,101.8211,101.7255,101.735,73569.0
2018-06-22 12:50:00,106.36,106.41,106.28,106.3,36060.0,101.735,101.7828,101.6585,101.6776,36060.0
2018-06-22 12:55:00,106.3,106.33,106.28,106.3,63972.0,101.6776,101.7063,101.6585,101.6776,63972.0
2018-06-22 13:00:00,106.3,106.31,106.24,106.28,51218.0,101.6776,101.6872,101.6202,101.6585,51218.0
2018-06-22 13:05:00,106.27,106.36,106.26,106.3,57174.0,101.6489,101.735,101.6394,101.6776,57174.0
2018-06-22 13:10:00,106.3,106.35,106.29,106.34,48857.0,101.6776,101.7255,101.6681,101.7159,48857.0
2018-06-22 13:15:00,106.34,106.46,106.33,106.46,83565.0,101.7159,101.8307,101.7063,101.8307,83565.0
2018-06-22 13:20:00,106.47,106.49,106.38,106.4,77135.0,101.8402,101.8594,101.7542,101.7733,77135.0
2018-06-22 13:25:00,106.4,106.41,106.35,106.38,34813.0,101.7733,101.7828,101.7255,101.7542,34813.0
2018-06-22 13:30:00,106.38,106.41,106.33,106.39,37135.0,101.7542,101.7828,101.7063,101.7637,37135.0
2018-06-22 13:35:00,106.39,106.41,106.36,106.4,41841.0,101.7637,101.7828,101.735,101.7733,41841.0
2018-06-22 13:40:00,106.4,106.41,106.36,106.4,37232.0,101.7733,101.7828,101.735,101.7733,37232.0
2018-06-22 13:45:00,106.4,106.4,106.32,106.33,37885.0,101.7733,101.7733,101.6968,101.7063,37885.0
2018-06-22 13:50:00,106.33,106.42,106.32,106.4,69935.0,101.7063,101.7924,101.6968,101.7733,69935.0
2018-06-22 13:55:00,106.39,106.4,106.34,106.38,56855.0,101.7637,101.7733,101.7159,101.7542,56855.0
2018-06-22 14:00:00,106.38,106.45,106.37,106.45,75497.0,101.7542,101.8211,101.7446,101.8211,75497.0
2018-06-22 14:05:00,106.45,106.49,106.39,106.45,106343.0,101.8211,101.8594,101.7637,101.8211,106343.0
2018-06-22 14:10:00,106.45,106.62,106.44,106.57,75038.0,101.8211,101.9837,101.8115,101.9359,75038.0
2018-06-22 14:15:00,106.57,106.66,106.56,106.58,43439.0,101.9359,102.022,101.9263,101.9455,43439.0
2018-06-22 14:20:00,106.61,106.66,106.54,106.55,45150.0,101.9741,102.022,101.9072,101.9168,45150.0
2018-06-22 14:25:00,106.55,106.55,106.48,106.52,28998.0,101.9168,101.9168,101.8498,101.8881,28998.0
2018-06-22 14:30:00,106.52,106.53,106.46,106.5,48109.0,101.8881,101.8976,101.8307,101.8689,48109.0
2018-06-22 14:35:00,106.51,106.58,106.49,106.57,48853.0,101.8785,101.9455,101.8594,101.9359,48853.0
2018-06-22 14:40:00,106.56,106.61,106.54,106.6,60618.0,101.9263,101.9741,101.9072,101.9646,60618.0
2018-06-22 14:45:00,106.61,106.68,106.6,106.66,74294.0,101.9741,102.0411,101.9646,102.022,74294.0
2018-06-22 14:50:00,106.65,106.73,106.64,106.7,54597.0,102.0124,102.0889,102.0028,102.0602,54597.0
2018-06-22 14:55:00,106.69,106.72,106.66,106.68,57331.0,102.0507,102.0794,102.022,102.0411,57331.0
2018-06-22 15:00:00,106.68,106.7,106.62,106.63,54785.0,102.0411,102.0602,101.9837,101.9933,54785.0
2018-06-22 15:05:00,106.65,106.69,106.63,106.69,31298.0,102.0124,102.0507,101.9933,102.0507,31298.0
2018-06-22 15:10:00,106.69,106.71,106.63,106.64,31693.0,102.0507,102.0698,101.9933,102.0028,31693.0
2018-06-22 15:15:00,106.65,106.66,106.58,106.58,41855.0,102.0124,102.022,101.9455,101.9455,41855.0
2018-06-22 15:20:00,106.58,106.61,106.56,106.59,73910.0,101.9455,101.9741,101.9263,101.955,73910.0
2018-06-22 15:25:00,106.59,106.65,106.53,106.54,156353.0,101.955,102.0124,101.8976,101.9072,156353.0
2018-06-22 15:30:00,106.54,106.66,106.53,106.59,96071.0,101.9072,102.022,101.8976,101.955,96071.0
2018-06-22 15:35:00,106.59,106.69,106.56,106.69,130229.0,101.955,102.0507,101.9263,102.0507,130229.0
2018-06-22 15:40:00,106.68,106.75,106.64,106.66,263231.0,102.0411,102.1081,102.0028,102.022,263231.0
2018-06-22 15:45:00,106.68,106.76,106.64,106.66,353681.0,102.0411,102.1176,102.0028,102.022,353681.0
2018-06-22 15:50:00,106.66,106.71,106.47,106.5,295291.0,102.022,102.0698,101.8402,101.8689,295291.0
2018-06-22 15:55:00,106.5,106.51,106.27,106.38,522906.0,101.8689,101.8785,101.6489,101.7542,522906.0
2018-06-25 09:30:00,106.0,106.08,105.89,106.01,194013.0,101.3907,101.4672,101.2855,101.4002,194013.0
2018-06-25 09:35:00,106.02,106.08,105.79,105.85,74335.0,101.4098,101.4672,101.1898,101.2472,74335.0
2018-06-25 09:40:00,105.83,105.89,105.7,105.71,52925.0,101.2281,101.2855,101.1037,101.1133,52925.0
2018-06-25 09:45:00,105.72,106.03,105.7,105.85,62007.0,101.1228,101.4194,101.1037,101.2472,62007.0
2018-06-25 09:50:00,105.82,105.83,105.68,105.77,39996.0,101.2185,101.2281,101.0846,101.1707,39996.0
2018-06-25 09:55:00,105.75,105.81,105.35,105.4,136347.0,101.1515,101.2089,100.7689,100.8168,136347.0
2018-06-25 10:00:00,105.4,105.41,105.02,105.17,95297.0,100.8168,100.8263,100.4533,100.5968,95297.0
2018-06-25 10:05:00,105.17,105.3,105.11,105.13,61258.0,100.5968,100.7211,100.5394,100.5585,61258.0
2018-06-25 10:10:00,105.15,105.28,105.14,105.24,82239.0,100.5776,100.702,100.5681,100.6637,82239.0
2018-06-25 10:15:00,105.23,105.33,105.15,105.22,89225.0,100.6542,100.7498,100.5776,100.6446,89225.0
2018-06-25 10:20:00,105.22,105.32,105.21,105.23,47260.0,100.6446,100.7402,100.635,100.6542,47260.0
2018-06-25 10:25:00,105.23,105.33,105.23,105.28,42581.0,100.6542,100.7498,100.6542,100.702,42581.0
2018-06-25 10:30:00,105.27,105.3,105.14,105.28,86015.0,100.6924,100.7211,100.5681,100.702,86015.0
2018-06-25 10:35:00,105.27,105.4,105.25,105.36,57506.0,100.6924,100.8168,100.6733,100.7785,57506.0
2018-06-25 10:40:00,105.36,105.47,105.32,105.41,51323.0,100.7785,100.8837,100.7402,100.8263,51323.0
2018-06-25 10:45:00,105.4,105.41,105.18,105.18,61634.0,100.8168,100.8263,100.6063,100.6063,61634.0
2018-06-25 10:50:00,105.17,105.17,104.91,104.96,89244.0,100.5968,100.5968,100.3481,100.3959,89244.0
2018-06-25 10:55:00,104.97,105.02,104.9,105.0,65562.0,100.4055,100.4533,100.3385,100.4342,65562.0
2018-06-25 11:00:00,104.99,105.13,104.97,104.97,61453.0,100.4246,100.5585,100.4055,100.4055,61453.0
2018-06-25 11:05:00,104.96,105.02,104.87,104.92,68604.0,100.3959,100.4533,100.3098,100.3576,68604.0
2018-06-25 11:10:00,104.92,105.05,104.9,104.95,36043.0,100.3576,100.482,100.3385,100.3863,36043.0
2018-06-25 11:15:00,104.95,105.01,104.75,104.77,53095.0,100.3863,100.4437,100.195,100.2142,53095.0
2018-06-25 11:20:00,104.78,104.79,104.53,104.53,89169.0,100.2237,100.2333,99.9846,99.9846,89169.0
2018-06-25 11:25:00,104.56,104.76,104.53,104.57,91510.0,100.0133,100.2046,99.9846,100.0229,91510.0
2018-06-25 11:30:00,104.57,104.57,104.33,104.34,66091.0,100.0229,100.0229,99.7933,99.8029,66091.0
2018-06-25 11:35:00,104.34,104.55,104.3,104.45,83948.0,99.8029,100.0037,99.7646,99.9081,83948.0
2018-06-25 11:40:00,104.44,104.57,104.38,104.44,103926.0,99.8985,100.0229,99.8411,99.8985,103926.0
2018-06-25 11:45:00,104.42,104.58,104.42,104.52,62315.0,99.8794,100.0324,99.8794,99.975,62315.0
2018-06-25 11:50:00,104.55,104.7,104.55,104.61,43486.0,100.0037,100.1472,100.0037,100.0611,43486.0
2018-06-25 11:55:00,104.6,104.62,104.52,104.55,46773.0,100.0516,100.0707,99.975,100.0037,46773.0
2018-06-25 12:00:00,104.55,104.58,104.25,104.29,60168.0,100.0037,100.0324,99.7168,99.755,60168.0
2018-06-25 12:05:00,104.27,104.31,104.08,104.19,57123.0,99.7359,99.7742,99.5542,99.6594,57123.0
2018-06-25 12:10:00,104.19,104.25,104.09,104.2,84396.0,99.6594,99.7168,99.5637,99.6689,84396.0
2018-06-25 12:15:00,104.17,104.23,103.94,103.96,184056.0,99.6403,99.6976,99.4203,99.4394,184056.0
2018-06-25 12:20:00,103.96,104.15,103.9,104.13,94875.0,99.4394,99.6211,99.382,99.602,94875.0
2018-06-25 12:25:00,104.13,104.4,104.13,104.36,37234.0,99.602,99.8602,99.602,99.822,37234.0
2018-06-25 12:30:00,104.35,104.43,104.33,104.35,85315.0,99.8124,99.8889,99.7933,99.8124,85315.0
2018-06-25 12:35:00,104.36,104.37,104.3,104.31,28113.0,99.822,99.8316,99.7646,99.7742,28113.0
2018-06-25 12:40:00,104.32,104.48,104.31,104.43,29388.0,99.7837,99.9368,99.7742,99.8889,29388.0
2018-06-25 12:45:00,104.42,104.43,104.24,104.29,29855.0,99.8794,99.8889,99.7072,99.755,29855.0
2018-06-25 12:50:00,104.29,104.42,104.24,104.36,32711.0,99.755,99.8794,99.7072,99.822,32711.0
2018-06-25 12:55:00,104.36,104.45,104.33,104.42,26068.0,99.822,99.9081,99.7933,99.8794,26068.0
2018-06-25 13:00:00,104.43,104.44,104.3,104.36,41069.0,99.8889,99.8985,99.7646,99.822,41069.0
2018-06-25 13:05:00,104.35,104.37,104.3,104.31,39623.0,99.8124,99.8316,99.7646,99.7742,39623.0
2018-06-25 13:10:00,104.31,104.34,104.25,104.26,55791.0,99.7742,99.8029,99.7168,99.7263,55791.0
2018-06-25 13:15:00,104.26,104.27,104.15,104.24,28933.0,99.7263,99.7359,99.6211,99.7072,28933.0
2018-06-25 13:20:00,104.24,104.31,104.16,104.18,45703.0,99.7072,99.7742,99.6307,99.6498,45703.0
2018-06-25 13:25:00,104.18,104.29,104.15,104.24,18410.0,99.6498,99.755,99.6211,99.7072,18410.0
2018-06-25 13:30:00,104.23,104.28,104.18,104.28,69569.0,99.6976,99.7455,99.6498,99.7455,69569.0
2018-06-25 13:35:00,104.28,104.39,104.27,104.38,83597.0,99.7455,99.8507,99.7359,99.8411,83597.0
2018-06-25 13:40:00,104.38,104.43,104.31,104.41,37202.0,99.8411,99.8889,99.7742,99.8698,37202.0
2018-06-25 13:45:00,104.41,104.48,104.37,104.39,60061.0,99.8698,99.9368,99.8316,99.8507,60061.0
2018-06-25 13:50:00,104.39,104.39,104.26,104.3,54762.0,99.8507,99.8507,99.7263,99.7646,54762.0
2018-06-25 13:55:00,104.3,104.3,104.19,104.24,49372.0,99.7646,99.7646,99.6594,99.7072,49372.0
2018-06-25 14:00:00,104.23,104.32,104.18,104.18,59400.0,99.6976,99.7837,99.6498,99.6498,59400.0
2018-06-25 14:05:00,104.19,104.2,104.09,104.1,58491.0,99.6594,99.6689,99.5637,99.5733,58491.0
2018-06-25 14:10:00,104.11,104.15,104.06,104.09,55455.0,99.5829,99.6211,99.535,99.5637,55455.0
2018-06-25 14:15:00,104.09,104.17,104.06,104.07,67590.0,99.5637,99.6403,99.535,99.5446,67590.0
2018-06-25 14:20:00,104.07,104.08,103.96,103.98,96696.0,99.5446,99.5542,99.4394,99.4585,96696.0
2018-06-25 14:25:00,103.98,104.0,103.89,103.97,92607.0,99.4585,99.4776,99.3724,99.4489,92607.0
2018-06-25 14:30:00,103.97,103.98,103.87,103.89,85008.0,99.4489,99.4585,99.3533,99.3724,85008.0
2018-06-25 14:35:00,103.9,103.97,103.87,103.92,48135.0,99.382,99.4489,99.3533,99.4011,48135.0
2018-06-25 14:40:00,103.91,103.94,103.78,103.8,71788.0,99.3916,99.4203,99.2672,99.2863,71788.0
2018-06-25 14:45:00,103.79,103.93,103.74,103.83,128835.0,99.2768,99.4107,99.2289,99.315,128835.0
2018-06-25 14:50:00,103.84,103.91,103.81,103.85,82640.0,99.3246,99.3916,99.2959,99.3342,82640.0
2018-06-25 14:55:00,103.84,104.03,103.84,104.03,128338.0,99.3246,99.5063,99.3246,99.5063,128338.0
2018-06-25 15:00:00,104.02,104.27,104.02,104.23,70486.0,99.4968,99.7359,99.4968,99.6976,70486.0
2018-06-25 15:05:00,104.23,104.23,104.07,104.07,39520.0,99.6976,99.6976,99.5446,99.5446,39520.0
2018-06-25 15:10:00,104.07,104.22,104.06,104.11,79485.0,99.5446,99.6881,99.535,99.5829,79485.0
2018-06-25 15:15:00,104.1,104.24,104.09,104.21,54588.0,99.5733,99.7072,99.5637,99.6785,54588.0
2018-06-25 15:20:00,104.22,104.31,104.15,104.21,89425.0,99.6881,99.7742,99.6211,99.6785,89425.0
2018-06-25 15:25:00,104.22,104.28,104.18,104.2,52429.0,99.6881,99.7455,99.6498,99.6689,52429.0
2018-06-25 15:30:00,104.2,104.37,104.17,104.35,93268.0,99.6689,99.8316,99.6403,99.8124,93268.0
2018-06-25 15:35:00,104.35,104.68,104.33,104.64,121743.0,99.8124,100.1281,99.7933,100.0898,121743.0
2018-06-25 15:40:00,104.63,104.74,104.54,104.57,68614.0,100.0802,100.1855,99.9942,100.0229,68614.0
2018-06-25 15:45:00,104.58,104.62,104.41,104.46,93467.0,100.0324,100.0707,99.8698,99.9176,93467.0
2018-06-25 15:50:00,104.45,104.56,104.36,104.55,147434.0,99.9081,100.0133,99.822,100.0037,147434.0
2018-06-25 15:55:00,104.54,104.7,104.43,104.47,423521.0,99.9942,100.1472,99.8889,99.9272,423521.0
2018-06-26 09:30:00,104.46,104.67,104.19,104.3,156153.0,99.9176,100.1185,99.6594,99.7646,156153.0
2018-06-26 09:35:00,104.27,104.29,104.02,104.08,98028.0,99.7359,99.755,99.4968,99.5542,98028.0
2018-06-26 09:40:00,104.08,104.2,104.0,104.07,89686.0,99.5542,99.6689,99.4776,99.5446,89686.0
2018-06-26 09:45:00,104.07,104.12,103.96,103.99,57918.0,99.5446,99.5924,99.4394,99.4681,57918.0
2018-06-26 09:50:00,104.01,104.14,103.91,104.06,70953.0,99.4872,99.6116,99.3916,99.535,70953.0
2018-06-26 09:55:00,104.05,104.36,104.05,104.33,42112.0,99.5255,99.822,99.5255,99.7933,42112.0
2018-06-26 10:00:00,104.35,104.44,104.25,104.43,69492.0,99.8124,99.8985,99.7168,99.8889,69492.0
2018-06-26 10:05:00,104.44,104.64,104.39,104.62,64694.0,99.8985,100.0898,99.8507,100.0707,64694.0
2018-06-26 10:10:00,104.62,104.7,104.56,104.63,94593.0,100.0707,100.1472,100.0133,100.0802,94593.0
2018-06-26 10:15:00,104.63,104.71,104.56,104.6,101565.0,100.0802,100.1568,100.0133,100.0516,101565.0
2018-06-26 10:20:00,104.58,104.61,104.47,104.48,42703.0,100.0324,100.0611,99.9272,99.9368,42703.0
2018-06-26 10:25:00,104.47,104.55,104.44,104.49,29842.0,99.9272,100.0037,99.8985,99.9463,29842.0
2018-06-26 10:30:00,104.5,104.61,104.45,104.48,41078.0,99.9559,100.0611,99.9081,99.9368,41078.0
2018-06-26 10:35:00,104.47,104.56,104.42,104.48,41169.0,99.9272,100.0133,99.8794,99.9368,41169.0
2018-06-26 10:40:00,104.47,104.5,104.39,104.48,32896.0,99.9272,99.9559,99.8507,99.9368,32896.0
2018-06-26 10:45:00,104.5,104.57,104.43,104.57,42878.0,99.9559,100.0229,99.8889,100.0229,42878.0
2018-06-26 10:50:00,104.57,104.68,104.57,104.6,54868.0,100.0229,100.1281,100.0229,100.0516,54868.0
2018-06-26 10:55:00,104.61,104.69,104.59,104.59,42526.0,100.0611,100.1376,100.042,100.042,42526.0
2018-06-26 11:00:00,104.59,104.66,104.54,104.58,52659.0,100.042,100.1089,99.9942,100.0324,52659.0
2018-06-26 11:05:00,104.58,104.62,104.39,104.39,48478.0,100.0324,100.0707,99.8507,99.8507,48478.0
2018-06-26 11:10:00,104.41,104.48,104.33,104.37,83663.0,99.8698,99.9368,99.7933,99.8316,83663.0
2018-06-26 11:15:00,104.37,104.41,104.33,104.4,69636.0,99.8316,99.8698,99.7933,99.8602,69636.0
2018-06-26 11:20:00,104.4,104.58,104.4,104.57,54726.0,99.8602,100.0324,99.8602,100.0229,54726.0
2018-06-26 11:25:00,104.58,104.59,104.44,104.48,83985.0,100.0324,100.042,99.8985,99.9368,83985.0
2018-06-26 11:30:00,104.47,104.5,104.4,104.48,76277.0,99.9272,99.9559,99.8602,99.9368,76277.0
2018-06-26 11:35:00,104.49,104.55,104.37,104.43,52113.0,99.9463,100.0037,99.8316,99.8889,52113.0
2018-06-26 11:40:00,104.44,104.53,104.42,104.45,47615.0,99.8985,99.9846,99.8794,99.9081,47615.0
2018-06-26 11:45:00,104.46,104.46,104.28,104.31,43418.0,99.9176,99.9176,99.7455,99.7742,43418.0
2018-06-26 11:50:00,104.32,104.32,104.22,104.24,81869.0,99.7837,99.7837,99.6881,99.7072,81869.0
2018-06-26 11:55:00,104.22,104.37,104.22,104.34,74901.0,99.6881,99.8316,99.6881,99.8029,74901.0
2018-06-26 12:00:00,104.34,104.42,104.28,104.42,33238.0,99.8029,99.8794,99.7455,99.8794,33238.0
2018-06-26 12:05:00,104.43,104.51,104.41,104.49,36603.0,99.8889,99.9655,99.8698,99.9463,36603.0
2018-06-26 12:10:00,104.49,104.57,104.48,104.53,19756.0,99.9463,100.0229,99.9368,99.9846,19756.0
2018-06-26 12:15:00,104.53,104.54,104.43,104.48,31829.0,99.9846,99.9942,99.8889,99.9368,31829.0
2018-06-26 12:20:00,104.49,104.55,104.46,104.48,14540.0,99.9463,100.0037,99.9176,99.9368,14540.0
2018-06-26 12:25:00,104.48,104.54,104.48,104.51,24330.0,99.9368,99.9942,99.9368,99.9655,24330.0
2018-06-26 12:30:00,104.51,104.59,104.49,104.49,28731.0,99.9655,100.042,99.9463,99.9463,28731.0
2018-06-26 12:35:00,104.51,104.56,104.47,104.55,23463.0,99.9655,100.0133,99.9272,100.0037,23463.0
2018-06-26 12:40:00,104.54,104.67,104.52,104.53,46328.0,99.9942,100.1185,99.975,99.9846,46328.0
2018-06-26 12:45:00,104.53,104.56,104.45,104.5,50633.0,99.9846,100.0133,99.9081,99.9559,50633.0
2018-06-26 12:50:00,104.49,104.49,104.41,104.48,30683.0,99.9463,99.9463,99.8698,99.9368,30683.0
2018-06-26 12:55:00,104.48,104.51,104.4,104.45,29657.0,99.9368,99.9655,99.8602,99.9081,29657.0
2018-06-26 13:00:00,104.46,104.47,104.39,104.39,29762.0,99.9176,99.9272,99.8507,99.8507,29762.0
2018-06-26 13:05:00,104.4,104.45,104.36,104.43,17731.0,99.8602,99.9081,99.822,99.8889,17731.0
2018-06-26 13:10:00,104.44,104.46,104.4,104.43,27284.0,99.8985,99.9176,99.8602,99.8889,27284.0
2018-06-26 13:15:00,104.42,104.48,104.39,104.47,26041.0,99.8794,99.9368,99.8507,99.9272,26041.0
2018-06-26 13:20:00,104.48,104.48,104.37,104.4,31013.0,99.9368,99.9368,99.8316,99.8602,31013.0
2018-06-26 13:25:00,104.4,104.45,104.36,104.41,34081.0,99.8602,99.9081,99.822,99.8698,34081.0
2018-06-26 13:30:00,104.41,104.44,104.33,104.39,29988.0,99.8698,99.8985,99.7933,99.8507,29988.0
2018-06-26 13:35:00,104.39,104.5,104.39,104.46,23083.0,99.8507,99.9559,99.8507,99.9176,23083.0
2018-06-26 13:40:00,104.45,104.47,104.37,104.37,32285.0,99.9081,99.9272,99.8316,99.8316,32285.0
2018-06-26 13:45:00,104.37,104.37,104.31,104.34,31706.0,99.8316,99.8316,99.7742,99.8029,31706.0
2018-06-26 13:50:00,104.33,104.33,104.24,104.31,61983.0,99.7933,99.7933,99.7072,99.7742,61983.0
2018-06-26 13:55:00,104.32,104.33,104.25,104.28,51709.0,99.7837,99.7933,99.7168,99.7455,51709.0
2018-06-26 14:00:00,104.28,104.33,104.23,104.27,62046.0,99.7455,99.7933,99.6976,99.7359,62046.0
2018-06-26 14:05:00,104.28,104.33,104.25,104.27,39917.0,99.7455,99.7933,99.7168,99.7359,39917.0
2018-06-26 14:10:00,104.27,104.32,104.24,104.27,43176.0,99.7359,99.7837,99.7072,99.7359,43176.0
2018-06-26 14:15:00,104.28,104.29,104.24,104.26,33132.0,99.7455,99.755,99.7072,99.7263,33132.0
2018-06-26 14:20:00,104.27,104.35,104.24,104.33,50946.0,99.7359,99.8124,99.7072,99.7933,50946.0
2018-06-26 14:25:00,104.32,104.32,104.24,104.27,44618.0,99.7837,99.7837,99.7072,99.7359,44618.0
2018-06-26 14:30:00,104.26,104.33,104.22,104.31,45138.0,99.7263,99.7933,99.6881,99.7742,45138.0
2018-06-26 14:35:00,104.31,104.58,104.3,104.56,91704.0,99.7742,100.0324,99.7646,100.0133,91704.0
2018-06-26 14:40:00,104.57,104.61,104.53,104.54,71727.0,100.0229,100.0611,99.9846,99.9942,71727.0
2018-06-26 14:45:00,104.54,104.55,104.35,104.37,48720.0,99.9942,100.0037,99.8124,99.8316,48720.0
2018-06-26 14:50:00,104.38,104.39,104.34,104.35,31697.0,99.8411,99.8507,99.8029,99.8124,31697.0
2018-06-26 14:55:00,104.34,104.36,104.27,104.29,48410.0,99.8029,99.822,99.7359,99.755,48410.0
2018-06-26 15:00:00,104.29,104.29,104.21,104.21,47735.0,99.755,99.755,99.6785,99.6785,47735.0
2018-06-26 15:05:00,104.23,104.23,104.16,104.17,33910.0,99.6976,99.6976,99.6307,99.6403,33910.0
2018-06-26 15:10:00,104.17,104.19,104.12,104.18,61942.0,99.6403,99.6594,99.5924,99.6498,61942.0
2018-06-26 15:15:00,104.18,104.3,104.16,104.29,46961.0,99.6498,99.7646,99.6307,99.755,46961.0
2018-06-26 15:20:00,104.29,104.34,104.25,104.31,38748.0,99.755,99.8029,99.7168,99.7742,38748.0
2018-06-26 15:25:00,104.31,104.32,104.22,104.24,69716.0,99.7742,99.7837,99.6881,99.7072,69716.0
2018-06-26 15:30:00,104.24,104.41,104.22,104.4,66328.0,99.7072,99.8698,99.6881,99.8602,66328.0
2018-06-26 15:35:00,104.41,104.48,104.38,104.44,67343.0,99.8698,99.9368,99.8411,99.8985,67343.0
2018-06-26 15:40:00,104.44,104.46,104.37,104.37,72944.0,99.8985,99.9176,99.8316,99.8316,72944.0
2018-06-26 15:45:00,104.37,104.37,104.17,104.19,117586.0,99.8316,99.8316,99.6403,99.6594,117586.0
2018-06-26 15:50:00,104.18,104.24,104.12,104.19,129598.0,99.6498,99.7072,99.5924,99.6594,129598.0
2018-06-26 15:55:00,104.19,104.27,104.08,104.2,332053.0,99.6594,99.7359,99.5542,99.6689,332053.0
2018-06-27 09:30:00,104.5,104.6,103.6,103.78,252652.0,99.9559,100.0516,99.095,99.2672,252652.0
2018-06-27 09:35:00,103.76,104.01,103.68,103.68,146955.0,99.2481,99.4872,99.1716,99.1716,146955.0
2018-06-27 09:40:00,103.68,104.0,103.48,103.94,76209.0,99.1716,99.4776,98.9803,99.4203,76209.0
2018-06-27 09:45:00,103.95,104.35,103.9,104.35,89206.0,99.4298,99.8124,99.382,99.8124,89206.0
2018-06-27 09:50:00,104.34,104.64,104.29,104.64,90145.0,99.8029,100.0898,99.755,100.0898,90145.0
2018-06-27 09:55:00,104.65,104.65,104.42,104.43,67581.0,100.0994,100.0994,99.8794,99.8889,67581.0
2018-06-27 10:00:00,104.43,104.5,104.32,104.36,86954.0,99.8889,99.9559,99.7837,99.822,86954.0
2018-06-27 10:05:00,104.38,104.4,104.23,104.31,65789.0,99.8411,99.8602,99.6976,99.7742,65789.0
2018-06-27 10:10:00,104.32,104.47,104.23,104.38,51054.0,99.7837,99.9272,99.6976,99.8411,51054.0
2018-06-27 10:15:00,104.38,104.48,104.31,104.32,22254.0,99.8411,99.9368,99.7742,99.7837,22254.0
2018-06-27 10:20:00,104.34,104.52,104.33,104.46,37353.0,99.8029,99.975,99.7933,99.9176,37353.0
2018-06-27 10:25:00,104.46,104.5,104.31,104.31,59724.0,99.9176,99.9559,99.7742,99.7742,59724.0
2018-06-27 10:30:00,104.3,104.32,104.12,104.15,48109.0,99.7646,99.7837,99.5924,99.6211,48109.0
2018-06-27 10:35:00,104.15,104.59,104.15,104.53,82647.0,99.6211,100.042,99.6211,99.9846,82647.0
2018-06-27 10:40:00,104.55,104.68,104.54,104.65,33228.0,100.0037,100.1281,99.9942,100.0994,33228.0
2018-06-27 10:45:00,104.65,104.7,104.61,104.7,49175.0,100.0994,100.1472,100.0611,100.1472,49175.0
2018-06-27 10:50:00,104.69,104.75,104.59,104.74,90959.0,100.1376,100.195,100.042,100.1855,90959.0
2018-06-27 10:55:00,104.76,104.87,104.69,104.71,62711.0,100.2046,100.3098,100.1376,100.1568,62711.0
2018-06-27 11:00:00,104.71,104.71,104.62,104.63,59800.0,100.1568,100.1568,100.0707,100.0802,59800.0
2018-06-27 11:05:00,104.62,104.62,104.38,104.47,109236.0,100.0707,100.0707,99.8411,99.9272,109236.0
2018-06-27 11:10:00,104.48,104.57,104.38,104.48,62528.0,99.9368,100.0229,99.8411,99.9368,62528.0
2018-06-27 11:15:00,104.46,104.62,104.45,104.59,211241.0,99.9176,100.0707,99.9081,100.042,211241.0
2018-06-27 11:20:00,104.6,105.1,104.55,105.05,357095.0,100.0516,100.5298,100.0037,100.482,357095.0
2018-06-27 11:25:00,105.05,105.28,105.0,105.17,195135.0,100.482,100.702,100.4342,100.5968,195135.0
2018-06-27 11:30:00,105.16,105.42,105.03,105.36,101855.0,100.5872,100.8359,100.4629,100.7785,101855.0
2018-06-27 11:35:00,105.36,105.53,105.29,105.5,87426.0,100.7785,100.9411,100.7115,100.9124,87426.0
2018-06-27 11:40:00,105.5,105.83,105.5,105.82,165036.0,100.9124,101.2281,100.9124,101.2185,165036.0
2018-06-27 11:45:00,105.79,105.88,105.69,105.8,87828.0,101.1898,101.2759,101.0942,101.1994,87828.0
2018-06-27 11:50:00,105.81,105.86,105.69,105.77,117728.0,101.2089,101.2568,101.0942,101.1707,117728.0
2018-06-27 11:55:00,105.76,105.8,105.56,105.58,112764.0,101.1611,101.1994,100.9698,100.9889,112764.0
2018-06-27 12:00:00,105.57,105.69,105.48,105.5,64361.0,100.9794,101.0942,100.8933,100.9124,64361.0
2018-06-27 12:05:00,105.49,105.5,105.38,105.45,90825.0,100.9029,100.9124,100.7976,100.8646,90825.0
2018-06-27 12:10:00,105.45,105.49,105.34,105.49,37884.0,100.8646,100.9029,100.7594,100.9029,37884.0
2018-06-27 12:15:00,105.49,105.52,105.42,105.47,43013.0,100.9029,100.9315,100.8359,100.8837,43013.0
2018-06-27 12:20:00,105.47,105.52,105.36,105.38,65665.0,100.8837,100.9315,100.7785,100.7976,65665.0
2018-06-27 12:25:00,105.39,105.41,105.31,105.31,48370.0,100.8072,100.8263,100.7307,100.7307,48370.0
2018-06-27 12:30:00,105.3,105.42,105.3,105.34,53372.0,100.7211,100.8359,100.7211,100.7594,53372.0
2018-06-27 12:35:00,105.33,105.4,105.24,105.37,41635.0,100.7498,100.8168,100.6637,100.7881,41635.0
2018-06-27 12:40:00,105.36,105.44,105.34,105.38,31674.0,100.7785,100.855,100.7594,100.7976,31674.0
2018-06-27 12:45:00,105.37,105.55,105.31,105.55,44597.0,100.7881,100.9602,100.7307,100.9602,44597.0
2018-06-27 12:50:00,105.54,105.57,105.4,105.4,64681.0,100.9507,100.9794,100.8168,100.8168,64681.0
2018-06-27 12:55:00,105.4,105.55,105.4,105.42,45707.0,100.8168,100.9602,100.8168,100.8359,45707.0
2018-06-27 13:00:00,105.42,105.54,105.41,105.49,35337.0,100.8359,100.9507,100.8263,100.9029,35337.0
2018-06-27 13:05:00,105.48,105.49,105.34,105.37,29933.0,100.8933,100.9029,100.7594,100.7881,29933.0
2018-06-27 13:10:00,105.37,105.43,105.31,105.31,36462.0,100.7881,100.8455,100.7307,100.7307,36462.0
2018-06-27 13:15:00,105.3,105.32,104.93,104.95,138753.0,100.7211,100.7402,100.3672,100.3863,138753.0
2018-06-27 13:20:00,104.94,105.05,104.91,104.98,49493.0,100.3768,100.482,100.3481,100.415,49493.0
2018-06-27 13:25:00,104.97,105.09,104.95,105.09,37283.0,100.4055,100.5202,100.3863,100.5202,37283.0
2018-06-27 13:30:00,105.05,105.12,104.95,105.12,35613.0,100.482,100.5489,100.3863,100.5489,35613.0
2018-06-27 13:35:00,105.13,105.17,105.04,105.1,35615.0,100.5585,100.5968,100.4724,100.5298,35615.0
2018-06-27 13:40:00,105.09,105.13,105.03,105.06,21931.0,100.5202,100.5585,100.4629,100.4915,21931.0
2018-06-27 13:45:00,105.05,105.07,104.81,104.81,45860.0,100.482,100.5011,100.2524,100.2524,45860.0
2018-06-27 13:50:00,104.8,104.8,104.6,104.63,59873.0,100.2429,100.2429,100.0516,100.0802,59873.0
2018-06-27 13:55:00,104.63,104.69,104.56,104.61,45321.0,100.0802,100.1376,100.0133,100.0611,45321.0
2018-06-27 14:00:00,104.63,104.77,104.59,104.71,37621.0,100.0802,100.2142,100.042,100.1568,37621.0
2018-06-27 14:05:00,104.69,104.74,104.5,104.51,58842.0,100.1376,100.1855,99.9559,99.9655,58842.0
2018-06-27 14:10:00,104.51,104.56,104.35,104.44,115873.0,99.9655,100.0133,99.8124,99.8985,115873.0
2018-06-27 14:15:00,104.43,104.46,104.23,104.39,84080.0,99.8889,99.9176,99.6976,99.8507,84080.0
2018-06-27 14:20:00,104.39,104.57,104.39,104.49,40802.0,99.8507,100.0229,99.8507,99.9463,40802.0
2018-06-27 14:25:00,104.49,104.55,104.44,104.44,41246.0,99.9463,100.0037,99.8985,99.8985,41246.0
2018-06-27 14:30:00,104.44,104.59,104.4,104.52,45520.0,99.8985,100.042,99.8602,99.975,45520.0
2018-06-27 14:35:00,104.53,104.66,104.53,104.64,109463.0,99.9846,100.1089,99.9846,100.0898,109463.0
2018-06-27 14:40:00,104.64,104.67,104.56,104.6,92007.0,100.0898,100.1185,100.0133,100.0516,92007.0
2018-06-27 14:45:00,104.59,104.67,104.57,104.62,69558.0,100.042,100.1185,100.0229,100.0707,69558.0
2018-06-27 14:50:00,104.63,104.64,104.41,104.42,49358.0,100.0802,100.0898,99.8698,99.8794,49358.0
2018-06-27 14:55:00,104.4,104.42,104.23,104.32,65421.0,99.8602,99.8794,99.6976,99.7837,65421.0
2018-06-27 15:00:00,104.31,104.36,104.2,104.33,76390.0,99.7742,99.822,99.6689,99.7933,76390.0
2018-06-27 15:05:00,104.33,104.35,104.21,104.26,89572.0,99.7933,99.8124,99.6785,99.7263,89572.0
2018-06-27 15:10:00,104.25,104.3,104.2,104.28,88261.0,99.7168,99.7646,99.6689,99.7455,88261.0
2018-06-27 15:15:00,104.28,104.28,104.14,104.19,122354.0,99.7455,99.7455,99.6116,99.6594,122354.0
2018-06-27 15:20:00,104.19,104.32,104.17,104.32,90992.0,99.6594,99.7837,99.6403,99.7837,90992.0
2018-06-27 15:25:00,104.31,104.52,104.24,104.46,104855.0,99.7742,99.975,99.7072,99.9176,104855.0
2018-06-27 15:30:00,104.45,104.45,104.34,104.34,64422.0,99.9081,99.9081,99.8029,99.8029,64422.0
2018-06-27 15:35:00,104.34,104.34,104.22,104.3,80719.0,99.8029,99.8029,99.6881,99.7646,80719.0
2018-06-27 15:40:00,104.3,104.53,104.27,104.37,96645.0,99.7646,99.9846,99.7359,99.8316,96645.0
2018-06-27 15:45:00,104.37,104.42,104.24,104.26,144688.0,99.8316,99.8794,99.7072,99.7263,144688.0
2018-06-27 15:50:00,104.26,104.28,104.11,104.24,121842.0,99.7263,99.7455,99.5829,99.7072,121842.0
2018-06-27 15:55:00,104.24,104.34,103.95,103.99,395633.0,99.7072,99.8029,99.4298,99.4681,395633.0
2018-06-28 09:30:00,103.91,104.36,103.85,104.24,197088.0,99.3916,99.822,99.3342,99.7072,197088.0
2018-06-28 09:35:00,104.22,104.55,104.21,104.45,154296.0,99.6881,100.0037,99.6785,99.9081,154296.0
2018-06-28 09:40:00,104.45,104.61,104.43,104.54,77415.0,99.9081,100.0611,99.8889,99.9942,77415.0
2018-06-28 09:45:00,104.56,104.56,104.12,104.15,99419.0,100.0133,100.0133,99.5924,99.6211,99419.0
2018-06-28 09:50:00,104.13,104.37,103.94,104.35,142400.0,99.602,99.8316,99.4203,99.8124,142400.0
2018-06-28 09:55:00,104.36,104.48,104.14,104.21,145823.0,99.822,99.9368,99.6116,99.6785,145823.0
2018-06-28 10:00:00,104.23,104.27,104.07,104.12,75022.0,99.6976,99.7359,99.5446,99.5924,75022.0
2018-06-28 10:05:00,104.12,104.12,103.94,103.98,63396.0,99.5924,99.5924,99.4203,99.4585,63396.0
2018-06-28 10:10:00,103.96,103.99,103.67,103.75,62781.0,99.4394,99.4681,99.162,99.2385,62781.0
2018-06-28 10:15:00,103.71,103.89,103.7,103.83,161803.0,99.2003,99.3724,99.1907,99.315,161803.0
2018-06-28 10:20:00,103.83,103.93,103.68,103.9,66872.0,99.315,99.4107,99.1716,99.382,66872.0
2018-06-28 10:25:00,103.91,104.0,103.76,103.79,71009.0,99.3916,99.4776,99.2481,99.2768,71009.0
2018-06-28 10:30:00,103.77,103.93,103.7,103.78,47876.0,99.2576,99.4107,99.1907,99.2672,47876.0
2018-06-28 10:35:00,103.79,103.93,103.72,103.93,51388.0,99.2768,99.4107,99.2098,99.4107,51388.0
2018-06-28 10:40:00,103.92,104.06,103.88,103.97,67142.0,99.4011,99.535,99.3629,99.4489,67142.0
2018-06-28 10:45:00,103.99,104.04,103.97,103.97,26474.0,99.4681,99.5159,99.4489,99.4489,26474.0
2018-06-28 10:50:00,103.95,104.25,103.84,104.22,44609.0,99.4298,99.7168,99.3246,99.6881,44609.0
2018-06-28 10:55:00,104.22,104.3,104.09,104.25,31294.0,99.6881,99.7646,99.5637,99.7168,31294.0
2018-06-28 11:00:00,104.25,104.28,104.06,104.11,55098.0,99.7168,99.7455,99.535,99.5829,55098.0
2018-06-28 11:05:00,104.12,104.16,104.03,104.11,52007.0,99.5924,99.6307,99.5063,99.5829,52007.0
2018-06-28 11:10:00,104.1,104.1,104.01,104.09,44407.0,99.5733,99.5733,99.4872,99.5637,44407.0
2018-06-28 11:15:00,104.11,104.15,104.06,104.12,38459.0,99.5829,99.6211,99.535,99.5924,38459.0
2018-06-28 11:20:00,104.12,104.21,104.05,104.21,45393.0,99.5924,99.6785,99.5255,99.6785,45393.0
2018-06-28 11:25:00,104.19,104.41,104.19,104.4,30425.0,99.6594,99.8698,99.6594,99.8602,30425.0
2018-06-28 11:30:00,104.38,104.46,104.33,104.4,59684.0,99.8411,99.9176,99.7933,99.8602,59684.0
2018-06-28 11:35:00,104.42,104.56,104.38,104.55,96284.0,99.8794,100.0133,99.8411,100.0037,96284.0
2018-06-28 11:40:00,104.57,104.59,104.45,104.47,24591.0,100.0229,100.042,99.9081,99.9272,24591.0
2018-06-28 11:45:00,104.48,104.5,104.29,104.29,26987.0,99.9368,99.9559,99.755,99.755,26987.0
2018-06-28 11:50:00,104.3,104.5,104.29,104.5,36061.0,99.7646,99.9559,99.755,99.9559,36061.0
2018-06-28 11:55:00,104.49,104.61,104.42,104.6,43361.0,99.9463,100.0611,99.8794,100.0516,43361.0
2018-06-28 12:00:00,104.61,104.65,104.45,104.46,43807.0,100.0611,100.0994,99.9081,99.9176,43807.0
2018-06-28 12:05:00,104.45,104.51,104.37,104.41,50627.0,99.9081,99.9655,99.8316,99.8698,50627.0
2018-06-28 12:10:00,104.4,104.45,104.37,104.42,46283.0,99.8602,99.9081,99.8316,99.8794,46283.0
2018-06-28 12:15:00,104.41,104.51,104.38,104.43,27492.0,99.8698,99.9655,99.8411,99.8889,27492.0
2018-06-28 12:20:00,104.45,104.47,104.26,104.37,41109.0,99.9081,99.9272,99.7263,99.8316,41109.0
2018-06-28 12:25:00,104.36,104.39,104.29,104.34,49324.0,99.822,99.8507,99.755,99.8029,49324.0
2018-06-28 12:30:00,104.34,104.45,104.32,104.37,46470.0,99.8029,99.9081,99.7837,99.8316,46470.0
2018-06-28 12:35:00,104.37,104.48,104.34,104.48,34810.0,99.8316,99.9368,99.8029,99.9368,34810.0
2018-06-28 12:40:00,104.48,104.48,104.38,104.43,42845.0,99.9368,99.9368,99.8411,99.8889,42845.0
2018-06-28 12:45:00,104.42,104.46,104.33,104.46,28660.0,99.8794,99.9176,99.7933,99.9176,28660.0
2018-06-28 12:50:00,104.47,104.58,104.47,104.53,38183.0,99.9272,100.0324,99.9272,99.9846,38183.0
2018-06-28 12:55:00,104.52,104.58,104.48,104.58,25816.0,99.975,100.0324,99.9368,100.0324,25816.0
2018-06-28 13:00:00,104.58,104.58,104.51,104.52,22760.0,100.0324,100.0324,99.9655,99.975,22760.0
2018-06-28 13:05:00,104.53,104.58,104.49,104.54,29260.0,99.9846,100.0324,99.9463,99.9942,29260.0
2018-06-28 13:10:00,104.54,104.59,104.53,104.57,26078.0,99.9942,100.042,99.9846,100.0229,26078.0
2018-06-28 13:15:00,104.57,104.65,104.55,104.59,46706.0,100.0229,100.0994,100.0037,100.042,46706.0
2018-06-28 13:20:00,104.59,104.72,104.57,104.59,52408.0,100.042,100.1663,100.0229,100.042,52408.0
2018-06-28 13:25:00,104.6,104.6,104.53,104.55,39105.0,100.0516,100.0516,99.9846,100.0037,39105.0
2018-06-28 13:30:00,104.54,104.65,104.54,104.62,44654.0,99.9942,100.0994,99.9942,100.0707,44654.0
2018-06-28 13:35:00,104.62,104.62,104.48,104.51,36135.0,100.0707,100.0707,99.9368,99.9655,36135.0
2018-06-28 13:40:00,104.5,104.51,104.39,104.4,65965.0,99.9559,99.9655,99.8507,99.8602,65965.0
2018-06-28 13:45:00,104.41,104.43,104.34,104.38,56890.0,99.8698,99.8889,99.8029,99.8411,56890.0
2018-06-28 13:50:00,104.38,104.59,104.38,104.59,44451.0,99.8411,100.042,99.8411,100.042,44451.0
2018-06-28 13:55:00,104.58,104.62,104.53,104.55,44669.0,100.0324,100.0707,99.9846,100.0037,44669.0
2018-06-28 14:00:00,104.57,104.74,104.56,104.71,45387.0,100.0229,100.1855,100.0133,100.1568,45387.0
2018-06-28 14:05:00,104.72,104.77,104.65,104.7,50424.0,100.1663,100.2142,100.0994,100.1472,50424.0
2018-06-28 14:10:00,104.69,104.7,104.59,104.59,29717.0,100.1376,100.1472,100.042,100.042,29717.0
2018-06-28 14:15:00,104.61,104.63,104.56,104.61,31900.0,100.0611,100.0802,100.0133,100.0611,31900.0
2018-06-28 14:20:00,104.6,104.71,104.6,104.65,48117.0,100.0516,100.1568,100.0516,100.0994,48117.0
2018-06-28 14:25:00,104.66,104.71,104.63,104.71,29293.0,100.1089,100.1568,100.0802,100.1568,29293.0
2018-06-28 14:30:00,104.71,104.76,104.68,104.7,32358.0,100.1568,100.2046,100.1281,100.1472,32358.0
2018-06-28 14:35:00,104.7,104.71,104.64,104.67,50323.0,100.1472,100.1568,100.0898,100.1185,50323.0
2018-06-28 14:40:00,104.67,104.8,104.67,104.78,40551.0,100.1185,100.2429,100.1185,100.2237,40551.0
2018-06-28 14:45:00,104.79,104.9,104.78,104.86,55081.0,100.2333,100.3385,100.2237,100.3002,55081.0
2018-06-28 14:50:00,104.87,104.97,104.84,104.95,33995.0,100.3098,100.4055,100.2811,100.3863,33995.0
2018-06-28 14:55:00,104.96,105.12,104.93,105.09,49588.0,100.3959,100.5489,100.3672,100.5202,49588.0
2018-06-28 15:00:00,105.09,105.11,105.05,105.06,43868.0,100.5202,100.5394,100.482,100.4915,43868.0
2018-06-28 15:05:00,105.05,105.07,104.96,104.96,49632.0,100.482,100.5011,100.3959,100.3959,49632.0
2018-06-28 15:10:00,104.97,104.99,104.91,104.97,46773.0,100.4055,100.4246,100.3481,100.4055,46773.0
2018-06-28 15:15:00,104.96,105.05,104.94,105.02,77185.0,100.3959,100.482,100.3768,100.4533,77185.0
2018-06-28 15:20:00,105.02,105.03,104.93,104.95,51652.0,100.4533,100.4629,100.3672,100.3863,51652.0
2018-06-28 15:25:00,104.96,105.03,104.93,104.94,68966.0,100.3959,100.4629,100.3672,100.3768,68966.0
2018-06-28 15:30:00,104.95,104.98,104.93,104.96,71791.0,100.3863,100.415,100.3672,100.3959,71791.0
2018-06-28 15:35:00,104.95,105.01,104.87,104.88,57197.0,100.3863,100.4437,100.3098,100.3194,57197.0
2018-06-28 15:40:00,104.88,104.88,104.79,104.83,67722.0,100.3194,100.3194,100.2333,100.2716,67722.0
2018-06-28 15:45:00,104.82,104.85,104.79,104.8,90458.0,100.262,100.2907,100.2333,100.2429,90458.0
2018-06-28 15:50:00,104.8,104.8,104.64,104.66,154080.0,100.2429,100.2429,100.0898,100.1089,154080.0
2018-06-28 15:55:00,104.65,104.85,104.64,104.77,451166.0,100.0994,100.2907,100.0898,100.2142,451166.0
2018-06-29 09:30:00,104.93,105.14,104.67,104.96,178973.0,100.3672,100.5681,100.1185,100.3959,178973.0
2018-06-29 09:35:00,104.93,104.97,104.65,104.9,75250.0,100.3672,100.4055,100.0994,100.3385,75250.0
2018-06-29 09:40:00,104.91,105.43,104.91,105.34,44860.0,100.3481,100.8455,100.3481,100.7594,44860.0
2018-06-29 09:45:00,105.36,105.48,105.25,105.32,32639.0,100.7785,100.8933,100.6733,100.7402,32639.0
2018-06-29 09:50:00,105.32,105.45,105.2,105.45,61031.0,100.7402,100.8646,100.6255,100.8646,61031.0
2018-06-29 09:55:00,105.46,105.47,105.0,105.03,54173.0,100.8742,100.8837,100.4342,100.4629,54173.0
2018-06-29 10:00:00,105.03,105.33,105.02,105.22,39045.0,100.4629,100.7498,100.4533,100.6446,39045.0
2018-06-29 10:05:00,105.22,105.27,105.08,105.17,37190.0,100.6446,100.6924,100.5107,100.5968,37190.0
2018-06-29 10:10:00,105.18,105.3,105.18,105.25,54598.0,100.6063,100.7211,100.6063,100.6733,54598.0
2018-06-29 10:15:00,105.26,105.35,105.1,105.11,51060.0,100.6829,100.7689,100.5298,100.5394,51060.0
2018-06-29 10:20:00,105.12,105.13,105.01,105.1,53689.0,100.5489,100.5585,100.4437,100.5298,53689.0
2018-06-29 10:25:00,105.1,105.2,105.05,105.2,38395.0,100.5298,100.6255,100.482,100.6255,38395.0
2018-06-29 10:30:00,105.21,105.21,105.09,105.16,86533.0,100.635,100.635,100.5202,100.5872,86533.0
2018-06-29 10:35:00,105.16,105.26,105.04,105.06,126417.0,100.5872,100.6829,100.4724,100.4915,126417.0
2018-06-29 10:40:00,105.07,105.2,105.01,105.18,66406.0,100.5011,100.6255,100.4437,100.6063,66406.0
2018-06-29 10:45:00,105.19,105.29,105.14,105.2,46647.0,100.6159,100.7115,100.5681,100.6255,46647.0
2018-06-29 10:50:00,105.2,105.2,104.97,105.12,81503.0,100.6255,100.6255,100.4055,100.5489,81503.0
2018-06-29 10:55:00,105.16,105.21,105.07,105.11,60211.0,100.5872,100.635,100.5011,100.5394,60211.0
2018-06-29 11:00:00,105.11,105.2,105.1,105.11,65382.0,100.5394,100.6255,100.5298,100.5394,65382.0
2018-06-29 11:05:00,105.11,105.31,105.1,105.28,52331.0,100.5394,100.7307,100.5298,100.702,52331.0
2018-06-29 11:10:00,105.28,105.34,105.23,105.32,69585.0,100.702,100.7594,100.6542,100.7402,69585.0
2018-06-29 11:15:00,105.31,105.43,105.28,105.42,24639.0,100.7307,100.8455,100.702,100.8359,24639.0
2018-06-29 11:20:00,105.42,105.43,105.16,105.23,63150.0,100.8359,100.8455,100.5872,100.6542,63150.0
2018-06-29 11:25:00,105.22,105.34,105.2,105.32,29913.0,100.6446,100.7594,100.6255,100.7402,29913.0
2018-06-29 11:30:00,105.32,105.4,105.28,105.31,35693.0,100.7402,100.8168,100.702,100.7307,35693.0
2018-06-29 11:35:00,105.32,105.46,105.32,105.41,24506.0,100.7402,100.8742,100.7402,100.8263,24506.0
2018-06-29 11:40:00,105.42,105.48,105.42,105.44,23167.0,100.8359,100.8933,100.8359,100.855,23167.0
2018-06-29 11:45:00,105.45,105.48,105.38,105.4,26928.0,100.8646,100.8933,100.7976,100.8168,26928.0
2018-06-29 11:50:00,105.4,105.42,105.3,105.3,24270.0,100.8168,100.8359,100.7211,100.7211,24270.0
2018-06-29 11:55:00,105.29,105.33,105.17,105.31,40772.0,100.7115,100.7498,100.5968,100.7307,40772.0
2018-06-29 12:00:00,105.29,105.4,105.28,105.38,29700.0,100.7115,100.8168,100.702,100.7976,29700.0
2018-06-29 12:05:00,105.38,105.52,105.37,105.5,32340.0,100.7976,100.9315,100.7881,100.9124,32340.0
2018-06-29 12:10:00,105.49,105.51,105.42,105.44,30954.0,100.9029,100.922,100.8359,100.855,30954.0
2018-06-29 12:15:00,105.44,105.51,105.43,105.44,30150.0,100.855,100.922,100.8455,100.855,30150.0
2018-06-29 12:20:00,105.43,105.5,105.43,105.49,31781.0,100.8455,100.9124,100.8455,100.9029,31781.0
2018-06-29 12:25:00,105.49,105.49,105.33,105.38,30092.0,100.9029,100.9029,100.7498,100.7976,30092.0
2018-06-29 12:30:00,105.39,105.41,105.32,105.34,19239.0,100.8072,100.8263,100.7402,100.7594,19239.0
2018-06-29 12:35:00,105.33,105.58,105.33,105.54,38759.0,100.7498,100.9889,100.7498,100.9507,38759.0
2018-06-29 12:40:00,105.54,105.56,105.5,105.51,24281.0,100.9507,100.9698,100.9124,100.922,24281.0
2018-06-29 12:45:00,105.51,105.51,105.45,105.47,24056.0,100.922,100.922,100.8646,100.8837,24056.0
2018-06-29 12:50:00,105.5,105.5,105.32,105.32,33367.0,100.9124,100.9124,100.7402,100.7402,33367.0
2018-06-29 12:55:00,105.33,105.39,105.29,105.38,31171.0,100.7498,100.8072,100.7115,100.7976,31171.0
2018-06-29 13:00:00,105.38,105.46,105.38,105.45,25140.0,100.7976,100.8742,100.7976,100.8646,25140.0
2018-06-29 13:05:00,105.46,105.51,105.44,105.47,17945.0,100.8742,100.922,100.855,100.8837,17945.0
2018-06-29 13:10:00,105.48,105.59,105.46,105.58,22673.0,100.8933,100.9985,100.8742,100.9889,22673.0
2018-06-29 13:15:00,105.57,105.64,105.55,105.62,22893.0,100.9794,101.0463,100.9602,101.0272,22893.0
2018-06-29 13:20:00,105.63,105.66,105.59,105.61,22297.0,101.0368,101.0655,100.9985,101.0176,22297.0
2018-06-29 13:25:00,105.62,105.62,105.5,105.55,18137.0,101.0272,101.0272,100.9124,100.9602,18137.0
2018-06-29 13:30:00,105.55,105.55,105.38,105.48,47260.0,100.9602,100.9602,100.7976,100.8933,47260.0
2018-06-29 13:35:00,105.48,105.5,105.4,105.45,17911.0,100.8933,100.9124,100.8168,100.8646,17911.0
2018-06-29 13:40:00,105.45,105.57,105.42,105.57,24238.0,100.8646,100.9794,100.8359,100.9794,24238.0
2018-06-29 13:45:00,105.57,105.65,105.54,105.54,38922.0,100.9794,101.0559,100.9507,100.9507,38922.0
2018-06-29 13:50:00,105.53,105.55,105.5,105.53,26361.0,100.9411,100.9602,100.9124,100.9411,26361.0
2018-06-29 13:55:00,105.53,105.53,105.43,105.47,34315.0,100.9411,100.9411,100.8455,100.8837,34315.0
2018-06-29 14:00:00,105.48,105.51,105.31,105.31,71773.0,100.8933,100.922,100.7307,100.7307,71773.0
2018-06-29 14:05:00,105.32,105.37,105.28,105.36,44859.0,100.7402,100.7881,100.702,100.7785,44859.0
2018-06-29 14:10:00,105.37,105.46,105.37,105.45,18750.0,100.7881,100.8742,100.7881,100.8646,18750.0
2018-06-29 14:15:00,105.45,105.52,105.43,105.5,25610.0,100.8646,100.9315,100.8455,100.9124,25610.0
2018-06-29 14:20:00,105.49,105.56,105.44,105.54,32484.0,100.9029,100.9698,100.855,100.9507,32484.0
2018-06-29 14:25:00,105.55,105.62,105.53,105.62,22722.0,100.9602,101.0272,100.9411,101.0272,22722.0
2018-06-29 14:30:00,105.62,105.63,105.53,105.54,33235.0,101.0272,101.0368,100.9411,100.9507,33235.0
2018-06-29 14:35:00,105.55,105.55,105.42,105.44,43089.0,100.9602,100.9602,100.8359,100.855,43089.0
2018-06-29 14:40:00,105.44,105.46,105.38,105.44,39049.0,100.855,100.8742,100.7976,100.855,39049.0
2018-06-29 14:45:00,105.44,105.53,105.44,105.53,40884.0,100.855,100.9411,100.855,100.9411,40884.0
2018-06-29 14:50:00,105.53,105.54,105.47,105.51,42400.0,100.9411,100.9507,100.8837,100.922,42400.0
2018-06-29 14:55:00,105.51,105.54,105.45,105.51,27453.0,100.922,100.9507,100.8646,100.922,27453.0
2018-06-29 15:00:00,105.52,105.65,105.5,105.63,44916.0,100.9315,101.0559,100.9124,101.0368,44916.0
2018-06-29 15:05:00,105.64,105.68,105.52,105.58,59171.0,101.0463,101.0846,100.9315,100.9889,59171.0
2018-06-29 15:10:00,105.57,105.57,105.43,105.44,40248.0,100.9794,100.9794,100.8455,100.855,40248.0
2018-06-29 15:15:00,105.43,105.45,105.3,105.34,53011.0,100.8455,100.8646,100.7211,100.7594,53011.0
2018-06-29 15:20:00,105.33,105.34,105.24,105.28,43964.0,100.7498,100.7594,100.6637,100.702,43964.0
2018-06-29 15:25:00,105.27,105.41,105.23,105.28,43044.0,100.6924,100.8263,100.6542,100.702,43044.0
2018-06-29 15:30:00,105.28,105.38,105.26,105.34,51963.0,100.702,100.7976,100.6829,100.7594,51963.0
2018-06-29 15:35:00,105.33,105.36,105.27,105.29,58287.0,100.7498,100.7785,100.6924,100.7115,58287.0
2018-06-29 15:40:00,105.28,105.33,105.25,105.29,52847.0,100.702,100.7498,100.6733,100.7115,52847.0
2018-06-29 15:45:00,105.28,105.35,105.21,105.23,103468.0,100.702,100.7689,100.635,100.6542,103468.0
2018-06-29 15:50:00,105.23,105.24,105.07,105.12,143681.0,100.6542,100.6637,100.5011,100.5489,143681.0
2018-06-29 15:55:00,105.12,105.14,104.77,104.9,504997.0,100.5489,100.5681,100.2142,100.3385,504997.0
2018-07-02 09:30:00,104.15,104.6,104.15,104.48,146664.0,99.6211,100.0516,99.6211,99.9368,146664.0
2018-07-02 09:35:00,104.49,104.77,104.49,104.74,50335.0,99.9463,100.2142,99.9463,100.1855,50335.0
2018-07-02 09:40:00,104.72,104.73,104.36,104.37,63502.0,100.1663,100.1759,99.822,99.8316,63502.0
2018-07-02 09:45:00,104.36,104.47,104.3,104.4,49612.0,99.822,99.9272,99.7646,99.8602,49612.0
2018-07-02 09:50:00,104.39,104.4,104.14,104.3,72840.0,99.8507,99.8602,99.6116,99.7646,72840.0
2018-07-02 09:55:00,104.31,104.44,104.25,104.38,56515.0,99.7742,99.8985,99.7168,99.8411,56515.0
2018-07-02 10:00:00,104.37,104.6,104.04,104.45,45825.0,99.8316,100.0516,99.5159,99.9081,45825.0
2018-07-02 10:05:00,104.47,104.47,104.18,104.35,36177.0,99.9272,99.9272,99.6498,99.8124,36177.0
2018-07-02 10:10:00,104.35,104.37,104.03,104.08,21409.0,99.8124,99.8316,99.5063,99.5542,21409.0
2018-07-02 10:15:00,104.08,104.09,103.9,104.02,62982.0,99.5542,99.5637,99.382,99.4968,62982.0
2018-07-02 10:20:00,104.03,104.08,103.91,104.01,54816.0,99.5063,99.5542,99.3916,99.4872,54816.0
2018-07-02 10:25:00,104.02,104.2,104.01,104.08,37981.0,99.4968,99.6689,99.4872,99.5542,37981.0
2018-07-02 10:30:00,104.09,104.24,104.07,104.15,73054.0,99.5637,99.7072,99.5446,99.6211,73054.0
2018-07-02 10:35:00,104.15,104.38,104.12,104.33,45950.0,99.6211,99.8411,99.5924,99.7933,45950.0
2018-07-02 10:40:00,104.33,104.39,104.17,104.35,49407.0,99.7933,99.8507,99.6403,99.8124,49407.0
2018-07-02 10:45:00,104.35,104.41,104.22,104.27,34907.0,99.8124,99.8698,99.6881,99.7359,34907.0
2018-07-02 10:50:00,104.26,104.37,104.26,104.33,22459.0,99.7263,99.8316,99.7263,99.7933,22459.0
2018-07-02 10:55:00,104.32,104.34,104.25,104.29,24474.0,99.7837,99.8029,99.7168,99.755,24474.0
2018-07-02 11:00:00,104.29,104.62,104.29,104.58,54594.0,99.755,100.0707,99.755,100.0324,54594.0
2018-07-02 11:05:00,104.58,104.59,104.29,104.33,43154.0,100.0324,100.042,99.755,99.7933,43154.0
2018-07-02 11:10:00,104.33,104.44,104.15,104.19,50989.0,99.7933,99.8985,99.6211,99.6594,50989.0
2018-07-02 11:15:00,104.17,104.26,104.15,104.19,49756.0,99.6403,99.7263,99.6211,99.6594,49756.0
2018-07-02 11:20:00,104.19,104.3,104.18,104.22,43001.0,99.6594,99.7646,99.6498,99.6881,43001.0
2018-07-02 11:25:00,104.22,104.38,104.22,104.35,35219.0,99.6881,99.8411,99.6881,99.8124,35219.0
2018-07-02 11:30:00,104.34,104.34,104.21,104.28,38378.0,99.8029,99.8029,99.6785,99.7455,38378.0
2018-07-02 11:35:00,104.28,104.3,104.19,104.25,65899.0,99.7455,99.7646,99.6594,99.7168,65899.0
2018-07-02 11:40:00,104.25,104.26,104.13,104.21,26869.0,99.7168,99.7263,99.602,99.6785,26869.0
2018-07-02 11:45:00,104.21,104.25,104.12,104.13,23735.0,99.6785,99.7168,99.5924,99.602,23735.0
2018-07-02 11:50:00,104.13,104.17,104.04,104.07,15838.0,99.602,99.6403,99.5159,99.5446,15838.0
2018-07-02 11:55:00,104.07,104.08,103.91,103.96,42005.0,99.5446,99.5542,99.3916,99.4394,42005.0
2018-07-02 12:00:00,103.97,104.28,103.97,104.28,67653.0,99.4489,99.7455,99.4489,99.7455,67653.0
2018-07-02 12:05:00,104.27,104.34,104.25,104.31,81772.0,99.7359,99.8029,99.7168,99.7742,81772.0
2018-07-02 12:10:00,104.32,104.43,104.28,104.39,116274.0,99.7837,99.8889,99.7455,99.8507,116274.0
2018-07-02 12:15:00,104.38,104.38,104.23,104.24,61285.0,99.8411,99.8411,99.6976,99.7072,61285.0
2018-07-02 12:20:00,104.25,104.44,104.25,104.44,62264.0,99.7168,99.8985,99.7168,99.8985,62264.0
2018-07-02 12:25:00,104.44,104.49,104.4,104.43,36372.0,99.8985,99.9463,99.8602,99.8889,36372.0
2018-07-02 12:30:00,104.43,104.5,104.4,104.46,33802.0,99.8889,99.9559,99.8602,99.9176,33802.0
2018-07-02 12:35:00,104.45,104.47,104.4,104.43,21591.0,99.9081,99.9272,99.8602,99.8889,21591.0
2018-07-02 12:40:00,104.42,104.51,104.4,104.43,29646.0,99.8794,99.9655,99.8602,99.8889,29646.0
2018-07-02 12:45:00,104.45,104.67,104.44,104.66,61055.0,99.9081,100.1185,99.8985,100.1089,61055.0
2018-07-02 12:50:00,104.66,104.73,104.62,104.73,28361.0,100.1089,100.1759,100.0707,100.1759,28361.0
2018-07-02 12:55:00,104.72,104.77,104.69,104.73,29019.0,100.1663,100.2142,100.1376,100.1759,29019.0
2018-07-02 13:00:00,104.71,104.75,104.65,104.73,71151.0,100.1568,100.195,100.0994,100.1759,71151.0
2018-07-02 13:05:00,104.72,104.73,104.58,104.62,26006.0,100.1663,100.1759,100.0324,100.0707,26006.0
2018-07-02 13:10:00,104.61,104.64,104.55,104.57,76580.0,100.0611,100.0898,100.0037,100.0229,76580.0
2018-07-02 13:15:00,104.57,104.67,104.54,104.59,64481.0,100.0229,100.1185,99.9942,100.042,64481.0
2018-07-02 13:20:00,104.58,104.59,104.44,104.48,16690.0,100.0324,100.042,99.8985,99.9368,16690.0
2018-07-02 13:25:00,104.48,104.49,104.39,104.41,20808.0,99.9368,99.9463,99.8507,99.8698,20808.0
2018-07-02 13:30:00,104.4,104.52,104.4,104.5,31676.0,99.8602,99.975,99.8602,99.9559,31676.0
2018-07-02 13:35:00,104.5,104.67,104.5,104.65,27069.0,99.9559,100.1185,99.9559,100.0994,27069.0
2018-07-02 13:40:00,104.65,104.85,104.65,104.85,40541.0,100.0994,100.2907,100.0994,100.2907,40541.0
2018-07-02 13:45:00,104.83,104.96,104.82,104.95,45929.0,100.2716,100.3959,100.262,100.3863,45929.0
2018-07-02 13:50:00,104.94,104.99,104.89,104.93,48675.0,100.3768,100.4246,100.3289,100.3672,48675.0
2018-07-02 13:55:00,104.94,105.11,104.93,105.04,43381.0,100.3768,100.5394,100.3672,100.4724,43381.0
2018-07-02 14:00:00,105.05,105.07,104.88,104.89,24357.0,100.482,100.5011,100.3194,100.3289,24357.0
2018-07-02 14:05:00,104.89,104.93,104.81,104.86,36966.0,100.3289,100.3672,100.2524,100.3002,36966.0
2018-07-02 14:10:00,104.87,104.91,104.82,104.88,27418.0,100.3098,100.3481,100.262,100.3194,27418.0
2018-07-02 14:15:00,104.87,104.95,104.84,104.92,26738.0,100.3098,100.3863,100.2811,100.3576,26738.0
2018-07-02 14:20:00,104.94,105.03,104.89,104.92,41475.0,100.3768,100.4629,100.3289,100.3576,41475.0
2018-07-02 14:25:00,104.95,105.08,104.93,105.08,36742.0,100.3863,100.5107,100.3672,100.5107,36742.0
2018-07-02 14:30:00,105.08,105.11,105.0,105.01,24077.0,100.5107,100.5394,100.4342,100.4437,24077.0
2018-07-02 14:35:00,105.0,105.01,104.94,104.98,24374.0,100.4342,100.4437,100.3768,100.415,24374.0
2018-07-02 14:40:00,104.97,105.04,104.96,105.03,29458.0,100.4055,100.4724,100.3959,100.4629,29458.0
2018-07-02 14:45:00,105.04,105.12,105.0,105.1,40485.0,100.4724,100.5489,100.4342,100.5298,40485.0
2018-07-02 14:50:00,105.08,105.13,105.08,105.11,28487.0,100.5107,100.5585,100.5107,100.5394,28487.0
2018-07-02 14:55:00,105.11,105.12,105.06,105.07,29547.0,100.5394,100.5489,100.4915,100.5011,29547.0
2018-07-02 15:00:00,105.07,105.11,104.97,104.97,29937.0,100.5011,100.5394,100.4055,100.4055,29937.0
2018-07-02 15:05:00,104.97,104.99,104.92,104.98,23037.0,100.4055,100.4246,100.3576,100.415,23037.0
2018-07-02 15:10:00,104.99,105.09,104.97,105.03,35413.0,100.4246,100.5202,100.4055,100.4629,35413.0
2018-07-02 15:15:00,105.04,105.1,104.99,105.07,36457.0,100.4724,100.5298,100.4246,100.5011,36457.0
2018-07-02 15:20:00,105.07,105.11,105.03,105.08,23441.0,100.5011,100.5394,100.4629,100.5107,23441.0
2018-07-02 15:25:00,105.08,105.12,105.04,105.09,33294.0,100.5107,100.5489,100.4724,100.5202,33294.0
2018-07-02 15:30:00,105.1,105.11,105.0,105.06,45213.0,100.5298,100.5394,100.4342,100.4915,45213.0
2018-07-02 15:35:00,105.05,105.23,105.05,105.21,66759.0,100.482,100.6542,100.482,100.635,66759.0
2018-07-02 15:40:00,105.21,105.24,105.08,105.17,57502.0,100.635,100.6637,100.5107,100.5968,57502.0
2018-07-02 15:45:00,105.17,105.21,105.13,105.19,57815.0,100.5968,100.635,100.5585,100.6159,57815.0
2018-07-02 15:50:00,105.2,105.27,105.18,105.25,73886.0,100.6255,100.6924,100.6063,100.6733,73886.0
2018-07-02 15:55:00,105.25,105.37,105.22,105.27,247801.0,100.6733,100.7881,100.6446,100.6924,247801.0
2018-07-03 09:30:00,105.88,105.95,105.57,105.57,95735.0,101.2759,101.3428,100.9794,100.9794,95735.0
2018-07-03 09:35:00,105.55,105.91,105.51,105.75,31695.0,100.9602,101.3046,100.922,101.1515,31695.0
2018-07-03 09:40:00,105.74,105.78,105.63,105.65,33809.0,101.142,101.1802,101.0368,101.0559,33809.0
2018-07-03 09:45:00,105.63,105.73,105.54,105.61,33586.0,101.0368,101.1324,100.9507,101.0176,33586.0
2018-07-03 09:50:00,105.62,105.68,105.44,105.54,26087.0,101.0272,101.0846,100.855,100.9507,26087.0
2018-07-03 09:55:00,105.53,105.55,105.25,105.25,22166.0,100.9411,100.9602,100.6733,100.6733,22166.0
2018-07-03 10:00:00,105.24,105.44,105.19,105.43,30237.0,100.6637,100.855,100.6159,100.8455,30237.0
2018-07-03 10:05:00,105.41,105.59,105.36,105.48,25703.0,100.8263,100.9985,100.7785,100.8933,25703.0
2018-07-03 10:10:00,105.44,105.49,105.36,105.4,23598.0,100.855,100.9029,100.7785,100.8168,23598.0
2018-07-03 10:15:00,105.41,105.42,105.31,105.37,23936.0,100.8263,100.8359,100.7307,100.7881,23936.0
2018-07-03 10:20:00,105.39,105.44,105.35,105.44,19522.0,100.8072,100.855,100.7689,100.855,19522.0
2018-07-03 10:25:00,105.42,105.44,105.35,105.37,22410.0,100.8359,100.855,100.7689,100.7881,22410.0
2018-07-03 10:30:00,105.36,105.46,105.26,105.35,35231.0,100.7785,100.8742,100.6829,100.7689,35231.0
2018-07-03 10:35:00,105.33,105.37,105.26,105.26,21110.0,100.7498,100.7881,100.6829,100.6829,21110.0
2018-07-03 10:40:00,105.28,105.31,105.22,105.24,17697.0,100.702,100.7307,100.6446,100.6637,17697.0
2018-07-03 10:45:00,105.23,105.27,105.07,105.13,31066.0,100.6542,100.6924,100.5011,100.5585,31066.0
2018-07-03 10:50:00,105.11,105.27,105.06,105.22,20624.0,100.5394,100.6924,100.4915,100.6446,20624.0
2018-07-03 10:55:00,105.2,105.32,105.12,105.32,52831.0,100.6255,100.7402,100.5489,100.7402,52831.0
2018-07-03 11:00:00,105.34,105.41,105.28,105.35,20422.0,100.7594,100.8263,100.702,100.7689,20422.0
2018-07-03 11:05:00,105.34,105.37,105.3,105.36,17431.0,100.7594,100.7881,100.7211,100.7785,17431.0
2018-07-03 11:10:00,105.35,105.41,105.31,105.37,17494.0,100.7689,100.8263,100.7307,100.7881,17494.0
2018-07-03 11:15:00,105.36,105.41,105.35,105.35,10978.0,100.7785,100.8263,100.7689,100.7689,10978.0
2018-07-03 11:20:00,105.35,105.37,105.21,105.23,23535.0,100.7689,100.7881,100.635,100.6542,23535.0
2018-07-03 11:25:00,105.24,105.32,105.22,105.3,18288.0,100.6637,100.7402,100.6446,100.7211,18288.0
2018-07-03 11:30:00,105.31,105.31,105.25,105.26,16472.0,100.7307,100.7307,100.6733,100.6829,16472.0
2018-07-03 11:35:00,105.25,105.26,105.12,105.18,50507.0,100.6733,100.6829,100.5489,100.6063,50507.0
2018-07-03 11:40:00,105.19,105.24,105.16,105.19,20150.0,100.6159,100.6637,100.5872,100.6159,20150.0
2018-07-03 11:45:00,105.16,105.16,105.07,105.08,17249.0,100.5872,100.5872,100.5011,100.5107,17249.0
2018-07-03 11:50:00,105.07,105.09,104.95,104.95,26502.0,100.5011,100.5202,100.3863,100.3863,26502.0
2018-07-03 11:55:00,104.98,105.01,104.9,104.99,21525.0,100.415,100.4437,100.3385,100.4246,21525.0
2018-07-03 12:00:00,104.99,105.03,104.94,104.94,16986.0,100.4246,100.4629,100.3768,100.3768,16986.0
2018-07-03 12:05:00,104.97,105.06,104.97,105.04,22461.0,100.4055,100.4915,100.4055,100.4724,22461.0
2018-07-03 12:10:00,105.04,105.06,104.91,104.96,15753.0,100.4724,100.4915,100.3481,100.3959,15753.0
2018-07-03 12:15:00,104.96,105.0,104.9,104.9,17432.0,100.3959,100.4342,100.3385,100.3385,17432.0
2018-07-03 12:20:00,104.89,104.9,104.8,104.81,14215.0,100.3289,100.3385,100.2429,100.2524,14215.0
2018-07-03 12:25:00,104.82,104.83,104.76,104.77,15046.0,100.262,100.2716,100.2046,100.2142,15046.0
2018-07-03 12:30:00,104.76,104.8,104.52,104.52,75328.0,100.2046,100.2429,99.975,99.975,75328.0
2018-07-03 12:35:00,104.54,104.57,104.4,104.45,61907.0,99.9942,100.0229,99.8602,99.9081,61907.0
2018-07-03 12:40:00,104.43,104.44,104.18,104.25,68302.0,99.8889,99.8985,99.6498,99.7168,68302.0
2018-07-03 12:45:00,104.24,104.28,103.95,103.99,128632.0,99.7072,99.7455,99.4298,99.4681,128632.0
2018-07-03 12:50:00,103.98,103.99,103.5,103.93,258473.0,99.4585,99.4681,98.9994,99.4107,258473.0
2018-07-03 12:55:00,103.94,104.14,103.81,104.12,214440.0,99.4203,99.6116,99.2959,99.5924,214440.0
2018-07-05 09:30:00,104.7,105.22,104.6,104.8,239225.0,100.1472,100.6446,100.0516,100.2429,239225.0
2018-07-05 09:35:00,104.8,104.86,104.43,104.69,56248.0,100.2429,100.3002,99.8889,100.1376,56248.0
2018-07-05 09:40:00,104.7,104.89,104.62,104.84,38584.0,100.1472,100.3289,100.0707,100.2811,38584.0
2018-07-05 09:45:00,104.86,104.91,104.68,104.73,44022.0,100.3002,100.3481,100.1281,100.1759,44022.0
2018-07-05 09:50:00,104.73,104.75,104.5,104.53,31341.0,100.1759,100.195,99.9559,99.9846,31341.0
2018-07-05 09:55:00,104.53,104.98,104.51,104.9,79246.0,99.9846,100.415,99.9655,100.3385,79246.0
2018-07-05 10:00:00,104.94,105.07,104.84,104.87,52012.0,100.3768,100.5011,100.2811,100.3098,52012.0
2018-07-05 10:05:00,104.88,104.9,104.76,104.89,61826.0,100.3194,100.3385,100.2046,100.3289,61826.0
2018-07-05 10:10:00,104.89,104.89,104.73,104.75,43435.0,100.3289,100.3289,100.1759,100.195,43435.0
2018-07-05 10:15:00,104.75,104.78,104.64,104.78,51173.0,100.195,100.2237,100.0898,100.2237,51173.0
2018-07-05 10:20:00,104.8,104.99,104.74,104.97,29709.0,100.2429,100.4246,100.1855,100.4055,29709.0
2018-07-05 10:25:00,104.98,105.0,104.89,105.0,28452.0,100.415,100.4342,100.3289,100.4342,28452.0
2018-07-05 10:30:00,105.02,105.07,104.91,105.01,60381.0,100.4533,100.5011,100.3481,100.4437,60381.0
2018-07-05 10:35:00,105.02,105.02,104.87,104.94,38591.0,100.4533,100.4533,100.3098,100.3768,38591.0
2018-07-05 10:40:00,104.94,105.06,104.93,105.06,33836.0,100.3768,100.4915,100.3672,100.4915,33836.0
2018-07-05 10:45:00,105.06,105.12,105.05,105.1,23250.0,100.4915,100.5489,100.482,100.5298,23250.0
2018-07-05 10:50:00,105.1,105.1,104.83,104.87,41587.0,100.5298,100.5298,100.2716,100.3098,41587.0
2018-07-05 10:55:00,104.87,104.88,104.72,104.8,38229.0,100.3098,100.3194,100.1663,100.2429,38229.0
2018-07-05 11:00:00,104.79,104.93,104.76,104.9,39889.0,100.2333,100.3672,100.2046,100.3385,39889.0
2018-07-05 11:05:00,104.91,104.98,104.9,104.98,27635.0,100.3481,100.415,100.3385,100.415,27635.0
2018-07-05 11:10:00,104.99,105.08,104.97,105.06,63110.0,100.4246,100.5107,100.4055,100.4915,63110.0
2018-07-05 11:15:00,105.07,105.1,105.03,105.04,59749.0,100.5011,100.5298,100.4629,100.4724,59749.0
2018-07-05 11:20:00,105.05,105.12,105.03,105.07,59775.0,100.482,100.5489,100.4629,100.5011,59775.0
2018-07-05 11:25:00,105.07,105.14,105.03,105.04,46887.0,100.5011,100.5681,100.4629,100.4724,46887.0
2018-07-05 11:30:00,105.03,105.04,104.98,105.0,32056.0,100.4629,100.4724,100.415,100.4342,32056.0
2018-07-05 11:35:00,104.99,105.02,104.91,104.91,17723.0,100.4246,100.4533,100.3481,100.3481,17723.0
2018-07-05 11:40:00,104.91,104.91,104.8,104.84,26296.0,100.3481,100.3481,100.2429,100.2811,26296.0
2018-07-05 11:45:00,104.84,104.96,104.83,104.96,18492.0,100.2811,100.3959,100.2716,100.3959,18492.0
2018-07-05 11:50:00,104.95,105.04,104.93,105.03,25616.0,100.3863,100.4724,100.3672,100.4629,25616.0
2018-07-05 11:55:00,105.04,105.06,104.99,105.0,36595.0,100.4724,100.4915,100.4246,100.4342,36595.0
2018-07-05 12:00:00,104.99,105.14,104.96,105.14,53555.0,100.4246,100.5681,100.3959,100.5681,53555.0
2018-07-05 12:05:00,105.15,105.31,105.15,105.29,20820.0,100.5776,100.7307,100.5776,100.7115,20820.0
2018-07-05 12:10:00,105.28,105.31,105.2,105.29,20951.0,100.702,100.7307,100.6255,100.7115,20951.0
2018-07-05 12:15:00,105.3,105.35,105.27,105.27,17532.0,100.7211,100.7689,100.6924,100.6924,17532.0
2018-07-05 12:20:00,105.29,105.3,105.21,105.28,20356.0,100.7115,100.7211,100.635,100.702,20356.0
2018-07-05 12:25:00,105.29,105.33,105.24,105.26,19659.0,100.7115,100.7498,100.6637,100.6829,19659.0
2018-07-05 12:30:00,105.26,105.29,105.24,105.29,10246.0,100.6829,100.7115,100.6637,100.7115,10246.0
2018-07-05 12:35:00,105.3,105.32,105.26,105.28,21044.0,100.7211,100.7402,100.6829,100.702,21044.0
2018-07-05 12:40:00,105.28,105.33,105.28,105.31,12646.0,100.702,100.7498,100.702,100.7307,12646.0
2018-07-05 12:45:00,105.32,105.33,105.25,105.25,17279.0,100.7402,100.7498,100.6733,100.6733,17279.0
2018-07-05 12:50:00,105.25,105.26,105.22,105.22,13304.0,100.6733,100.6829,100.6446,100.6446,13304.0
2018-07-05 12:55:00,105.22,105.33,105.22,105.31,11920.0,100.6446,100.7498,100.6446,100.7307,11920.0
2018-07-05 13:00:00,105.3,105.44,105.29,105.43,24561.0,100.7211,100.855,100.7115,100.8455,24561.0
2018-07-05 13:05:00,105.44,105.45,105.34,105.4,24830.0,100.855,100.8646,100.7594,100.8168,24830.0
2018-07-05 13:10:00,105.41,105.45,105.39,105.42,26814.0,100.8263,100.8646,100.8072,100.8359,26814.0
2018-07-05 13:15:00,105.43,105.5,105.42,105.49,23362.0,100.8455,100.9124,100.8359,100.9029,23362.0
2018-07-05 13:20:00,105.5,105.52,105.46,105.5,27955.0,100.9124,100.9315,100.8742,100.9124,27955.0
2018-07-05 13:25:00,105.5,105.55,105.49,105.51,25469.0,100.9124,100.9602,100.9029,100.922,25469.0
2018-07-05 13:30:00,105.51,105.53,105.36,105.38,14511.0,100.922,100.9411,100.7785,100.7976,14511.0
2018-07-05 13:35:00,105.37,105.4,105.36,105.4,19549.0,100.7881,100.8168,100.7785,100.8168,19549.0
2018-07-05 13:40:00,105.39,105.44,105.35,105.44,20951.0,100.8072,100.855,100.7689,100.855,20951.0
2018-07-05 13:45:00,105.43,105.49,105.4,105.45,22003.0,100.8455,100.9029,100.8168,100.8646,22003.0
2018-07-05 13:50:00,105.45,105.46,105.38,105.41,13184.0,100.8646,100.8742,100.7976,100.8263,13184.0
2018-07-05 13:55:00,105.43,105.45,105.4,105.42,13252.0,100.8455,100.8646,100.8168,100.8359,13252.0
2018-07-05 14:00:00,105.42,105.61,105.31,105.32,38714.0,100.8359,101.0176,100.7307,100.7402,38714.0
2018-07-05 14:05:00,105.34,105.36,105.16,105.17,23485.0,100.7594,100.7785,100.5872,100.5968,23485.0
2018-07-05 14:10:00,105.16,105.18,105.07,105.08,25237.0,100.5872,100.6063,100.5011,100.5107,25237.0
2018-07-05 14:15:00,105.07,105.25,105.06,105.25,24107.0,100.5011,100.6733,100.4915,100.6733,24107.0
2018-07-05 14:20:00,105.25,105.26,105.16,105.16,14409.0,100.6733,100.6829,100.5872,100.5872,14409.0
2018-07-05 14:25:00,105.18,105.29,105.18,105.28,16305.0,100.6063,100.7115,100.6063,100.702,16305.0
2018-07-05 14:30:00,105.26,105.3,105.19,105.24,14539.0,100.6829,100.7211,100.6159,100.6637,14539.0
2018-07-05 14:35:00,105.24,105.32,105.24,105.28,27398.0,100.6637,100.7402,100.6637,100.702,27398.0
2018-07-05 14:40:00,105.28,105.3,105.24,105.28,20625.0,100.702,100.7211,100.6637,100.702,20625.0
2018-07-05 14:45:00,105.27,105.33,105.26,105.28,27927.0,100.6924,100.7498,100.6829,100.702,27927.0
2018-07-05 14:50:00,105.29,105.31,105.22,105.23,18999.0,100.7115,100.7307,100.6446,100.6542,18999.0
2018-07-05 14:55:00,105.23,105.24,105.17,105.21,21710.0,100.6542,100.6637,100.5968,100.635,21710.0
2018-07-05 15:00:00,105.21,105.38,105.19,105.37,37933.0,100.635,100.7976,100.6159,100.7881,37933.0
2018-07-05 15:05:00,105.36,105.37,105.22,105.25,31645.0,100.7785,100.7881,100.6446,100.6733,31645.0
2018-07-05 15:10:00,105.25,105.25,105.17,105.2,23846.0,100.6733,100.6733,100.5968,100.6255,23846.0
2018-07-05 15:15:00,105.2,105.22,105.16,105.19,22558.0,100.6255,100.6446,100.5872,100.6159,22558.0
2018-07-05 15:20:00,105.19,105.2,105.1,105.17,111474.0,100.6159,100.6255,100.5298,100.5968,111474.0
2018-07-05 15:25:00,105.17,105.17,105.11,105.14,41075.0,100.5968,100.5968,100.5394,100.5681,41075.0
2018-07-05 15:30:00,105.14,105.2,105.09,105.2,53434.0,100.5681,100.6255,100.5202,100.6255,53434.0
2018-07-05 15:35:00,105.2,105.27,105.15,105.25,50015.0,100.6255,100.6924,100.5776,100.6733,50015.0
2018-07-05 15:40:00,105.25,105.32,105.19,105.19,72739.0,100.6733,100.7402,100.6159,100.6159,72739.0
2018-07-05 15:45:00,105.2,105.27,105.15,105.17,89799.0,100.6255,100.6924,100.5776,100.5968,89799.0
2018-07-05 15:50:00,105.16,105.35,105.15,105.32,108350.0,100.5872,100.7689,100.5776,100.7402,108350.0
2018-07-05 15:55:00,105.32,105.34,105.13,105.34,312723.0,100.7402,100.7594,100.5585,100.7594,312723.0
2018-07-06 09:30:00,104.5,104.75,104.04,104.29,118853.0,100.7572,100.9983,100.3137,100.5547,118853.0
2018-07-06 09:35:00,104.33,104.6,104.28,104.31,37252.0,100.5933,100.8536,100.5451,100.574,37252.0
2018-07-06 09:40:00,104.31,104.57,104.28,104.44,33926.0,100.574,100.8247,100.5451,100.6994,33926.0
2018-07-06 09:45:00,104.44,104.63,104.37,104.46,50468.0,100.6994,100.8826,100.6319,100.7187,50468.0
2018-07-06 09:50:00,104.45,104.74,104.45,104.71,21249.0,100.709,100.9886,100.709,100.9597,21249.0
2018-07-06 09:55:00,104.7,104.86,104.68,104.82,27718.0,100.9501,101.1043,100.9308,101.0658,27718.0
2018-07-06 10:00:00,104.81,104.82,104.68,104.68,77617.0,101.0561,101.0658,100.9308,100.9308,77617.0
2018-07-06 10:05:00,104.67,104.71,104.58,104.68,51038.0,100.9211,100.9597,100.8344,100.9308,51038.0
2018-07-06 10:10:00,104.69,104.7,104.49,104.53,45888.0,100.9404,100.9501,100.7476,100.7862,45888.0
2018-07-06 10:15:00,104.52,104.7,104.51,104.64,71805.0,100.7765,100.9501,100.7669,100.8922,71805.0
2018-07-06 10:20:00,104.65,104.79,104.59,104.77,50065.0,100.9019,101.0368,100.844,101.0176,50065.0
2018-07-06 10:25:00,104.77,104.84,104.73,104.84,48761.0,101.0176,101.085,100.979,101.085,48761.0
2018-07-06 10:30:00,104.88,104.89,104.7,104.75,50671.0,101.1236,101.1333,100.9501,100.9983,50671.0
2018-07-06 10:35:00,104.74,104.78,104.69,104.72,49877.0,100.9886,101.0272,100.9404,100.9693,49877.0
2018-07-06 10:40:00,104.73,104.84,104.71,104.81,35956.0,100.979,101.085,100.9597,101.0561,35956.0
2018-07-06 10:45:00,104.8,104.83,104.73,104.75,42368.0,101.0465,101.0754,100.979,100.9983,42368.0
2018-07-06 10:50:00,104.76,104.77,104.69,104.73,63915.0,101.0079,101.0176,100.9404,100.979,63915.0
2018-07-06 10:55:00,104.73,104.75,104.59,104.61,36912.0,100.979,100.9983,100.844,100.8633,36912.0
2018-07-06 11:00:00,104.62,104.64,104.5,104.6,47188.0,100.8729,100.8922,100.7572,100.8536,47188.0
2018-07-06 11:05:00,104.61,104.81,104.57,104.81,32348.0,100.8633,101.0561,100.8247,101.0561,32348.0
2018-07-06 11:10:00,104.79,104.79,104.7,104.76,29898.0,101.0368,101.0368,100.9501,101.0079,29898.0
2018-07-06 11:15:00,104.77,104.89,104.73,104.85,31776.0,101.0176,101.1333,100.979,101.0947,31776.0
2018-07-06 11:20:00,104.87,104.91,104.76,104.82,29691.0,101.114,101.1525,101.0079,101.0658,29691.0
2018-07-06 11:25:00,104.81,104.85,104.72,104.78,43276.0,101.0561,101.0947,100.9693,101.0272,43276.0
2018-07-06 11:30:00,104.79,104.79,104.68,104.71,28833.0,101.0368,101.0368,100.9308,100.9597,28833.0
2018-07-06 11:35:00,104.7,104.87,104.66,104.84,57495.0,100.9501,101.114,100.9115,101.085,57495.0
2018-07-06 11:40:00,104.87,104.88,104.77,104.8,54578.0,101.114,101.1236,101.0176,101.0465,54578.0
2018-07-06 11:45:00,104.8,104.81,104.73,104.78,47940.0,101.0465,101.0561,100.979,101.0272,47940.0
2018-07-06 11:50:00,104.78,104.8,104.68,104.73,37780.0,101.0272,101.0465,100.9308,100.979,37780.0
2018-07-06 11:55:00,104.73,104.77,104.63,104.65,38162.0,100.979,101.0176,100.8826,100.9019,38162.0
2018-07-06 12:00:00,104.65,104.72,104.63,104.68,33188.0,100.9019,100.9693,100.8826,100.9308,33188.0
2018-07-06 12:05:00,104.7,104.84,104.68,104.84,26991.0,100.9501,101.085,100.9308,101.085,26991.0
2018-07-06 12:10:00,104.82,104.9,104.81,104.9,19756.0,101.0658,101.1429,101.0561,101.1429,19756.0
2018-07-06 12:15:00,104.9,104.9,104.82,104.86,24769.0,101.1429,101.1429,101.0658,101.1043,24769.0
2018-07-06 12:20:00,104.85,104.86,104.76,104.83,20319.0,101.0947,101.1043,101.0079,101.0754,20319.0
2018-07-06 12:25:00,104.83,104.87,104.75,104.77,26210.0,101.0754,101.114,100.9983,101.0176,26210.0
2018-07-06 12:30:00,104.75,104.76,104.67,104.7,16844.0,100.9983,101.0079,100.9211,100.9501,16844.0
2018-07-06 12:35:00,104.71,104.75,104.68,104.7,21471.0,100.9597,100.9983,100.9308,100.9501,21471.0
2018-07-06 12:40:00,104.7,104.71,104.66,104.69,11771.0,100.9501,100.9597,100.9115,100.9404,11771.0
2018-07-06 12:45:00,104.69,104.69,104.58,104.58,19210.0,100.9404,100.9404,100.8344,100.8344,19210.0
2018-07-06 12:50:00,104.58,104.64,104.58,104.63,16274.0,100.8344,100.8922,100.8344,100.8826,16274.0
2018-07-06 12:55:00,104.63,104.66,104.62,104.65,12331.0,100.8826,100.9115,100.8729,100.9019,12331.0
2018-07-06 13:00:00,104.65,104.71,104.64,104.67,20292.0,100.9019,100.9597,100.8922,100.9211,20292.0
2018-07-06 13:05:00,104.69,104.76,104.67,104.75,19158.0,100.9404,101.0079,100.9211,100.9983,19158.0
2018-07-06 13:10:00,104.75,104.82,104.75,104.79,34459.0,100.9983,101.0658,100.9983,101.0368,34459.0
2018-07-06 13:15:00,104.77,104.81,104.77,104.8,32998.0,101.0176,101.0561,101.0176,101.0465,32998.0
2018-07-06 13:20:00,104.81,104.86,104.79,104.83,114022.0,101.0561,101.1043,101.0368,101.0754,114022.0
2018-07-06 13:25:00,104.83,104.91,104.83,104.87,19787.0,101.0754,101.1525,101.0754,101.114,19787.0
2018-07-06 13:30:00,104.87,104.89,104.82,104.83,27774.0,101.114,101.1333,101.0658,101.0754,27774.0
2018-07-06 13:35:00,104.83,104.83,104.79,104.79,18158.0,101.0754,101.0754,101.0368,101.0368,18158.0
2018-07-06 13:40:00,104.8,104.8,104.7,104.74,57780.0,101.0465,101.0465,100.9501,100.9886,57780.0
2018-07-06 13:45:00,104.74,104.79,104.74,104.76,15977.0,100.9886,101.0368,100.9886,101.0079,15977.0
2018-07-06 13:50:00,104.74,104.85,104.73,104.82,14888.0,100.9886,101.0947,100.979,101.0658,14888.0
2018-07-06 13:55:00,104.82,104.83,104.76,104.79,14012.0,101.0658,101.0754,101.0079,101.0368,14012.0
2018-07-06 14:00:00,104.78,104.8,104.75,104.77,15765.0,101.0272,101.0465,100.9983,101.0176,15765.0
2018-07-06 14:05:00,104.77,104.8,104.75,104.78,16290.0,101.0176,101.0465,100.9983,101.0272,16290.0
2018-07-06 14:10:00,104.78,104.83,104.78,104.8,15368.0,101.0272,101.0754,101.0272,101.0465,15368.0
2018-07-06 14:15:00,104.8,104.83,104.77,104.77,21626.0,101.0465,101.0754,101.0176,101.0176,21626.0
2018-07-06 14:20:00,104.76,104.8,104.74,104.75,10507.0,101.0079,101.0465,100.9886,100.9983,10507.0
2018-07-06 14:25:00,104.75,104.77,104.73,104.75,15762.0,100.9983,101.0176,100.979,100.9983,15762.0
2018-07-06 14:30:00,104.73,104.77,104.71,104.72,16355.0,100.979,101.0176,100.9597,100.9693,16355.0
2018-07-06 14:35:00,104.72,104.74,104.71,104.72,23781.0,100.9693,100.9886,100.9597,100.9693,23781.0
2018-07-06 14:40:00,104.71,104.78,104.71,104.76,19165.0,100.9597,101.0272,100.9597,101.0079,19165.0
2018-07-06 14:45:00,104.75,104.8,104.72,104.79,21355.0,100.9983,101.0465,100.9693,101.0368,21355.0
2018-07-06 14:50:00,104.8,104.86,104.79,104.86,18782.0,101.0465,101.1043,101.0368,101.1043,18782.0
2018-07-06 14:55:00,104.85,104.95,104.85,104.9,35965.0,101.0947,101.1911,101.0947,101.1429,35965.0
2018-07-06 15:00:00,104.91,105.0,104.9,104.98,35795.0,101.1525,101.2393,101.1429,101.22,35795.0
2018-07-06 15:05:00,104.98,104.99,104.94,104.99,23471.0,101.22,101.2297,101.1815,101.2297,23471.0
2018-07-06 15:10:00,104.97,105.0,104.93,104.93,27084.0,101.2104,101.2393,101.1718,101.1718,27084.0
2018-07-06 15:15:00,104.93,104.99,104.92,104.99,29531.0,101.1718,101.2297,101.1622,101.2297,29531.0
2018-07-06 15:20:00,104.99,105.04,104.91,104.94,52911.0,101.2297,101.2779,101.1525,101.1815,52911.0
2018-07-06 15:25:00,104.95,105.0,104.94,104.97,34186.0,101.1911,101.2393,101.1815,101.2104,34186.0
2018-07-06 15:30:00,104.96,105.0,104.91,104.93,40721.0,101.2008,101.2393,101.1525,101.1718,40721.0
2018-07-06 15:35:00,104.93,104.94,104.88,104.94,50674.0,101.1718,101.1815,101.1236,101.1815,50674.0
2018-07-06 15:40:00,104.94,104.95,104.74,104.74,68699.0,101.1815,101.1911,100.9886,100.9886,68699.0
2018-07-06 15:45:00,104.74,104.79,104.64,104.66,90707.0,100.9886,101.0368,100.8922,100.9115,90707.0
2018-07-06 15:50:00,104.66,104.81,104.62,104.77,71041.0,100.9115,101.0561,100.8729,101.0176,71041.0
2018-07-06 15:55:00,104.76,104.87,104.74,104.79,170956.0,101.0079,101.114,100.9886,101.0368,170956.0
2018-07-09 09:30:00,105.01,105.38,105.0,105.25,91624.0,101.249,101.6057,101.2393,101.4804,91624.0
2018-07-09 09:35:00,105.22,105.23,105.02,105.14,33832.0,101.4514,101.4611,101.2586,101.3743,33832.0
2018-07-09 09:40:00,105.13,105.22,105.09,105.14,43909.0,101.3647,101.4514,101.3261,101.3743,43909.0
2018-07-09 09:45:00,105.14,105.17,104.75,104.87,80622.0,101.3743,101.4032,100.9983,101.114,80622.0
2018-07-09 09:50:00,104.87,105.07,104.84,104.93,35732.0,101.114,101.3068,101.085,101.1718,35732.0
2018-07-09 09:55:00,104.93,105.06,104.91,105.03,37973.0,101.1718,101.2972,101.1525,101.2682,37973.0
2018-07-09 10:00:00,105.01,105.14,104.9,105.09,68361.0,101.249,101.3743,101.1429,101.3261,68361.0
2018-07-09 10:05:00,105.1,105.1,104.96,105.04,36022.0,101.3357,101.3357,101.2008,101.2779,36022.0
2018-07-09 10:10:00,105.04,105.12,104.98,105.07,27799.0,101.2779,101.355,101.22,101.3068,27799.0
2018-07-09 10:15:00,105.08,105.08,104.96,104.97,33792.0,101.3165,101.3165,101.2008,101.2104,33792.0
2018-07-09 10:20:00,104.96,105.0,104.89,104.9,29932.0,101.2008,101.2393,101.1333,101.1429,29932.0
2018-07-09 10:25:00,104.92,105.07,104.9,105.05,87374.0,101.1622,101.3068,101.1429,101.2875,87374.0
2018-07-09 10:30:00,105.06,105.23,105.05,105.09,46362.0,101.2972,101.4611,101.2875,101.3261,46362.0
2018-07-09 10:35:00,105.09,105.11,105.06,105.07,21938.0,101.3261,101.3454,101.2972,101.3068,21938.0
2018-07-09 10:40:00,105.06,105.11,105.05,105.08,31917.0,101.2972,101.3454,101.2875,101.3165,31917.0
2018-07-09 10:45:00,105.08,105.24,105.07,105.23,26565.0,101.3165,101.4707,101.3068,101.4611,26565.0
2018-07-09 10:50:00,105.23,105.23,105.09,105.1,27940.0,101.4611,101.4611,101.3261,101.3357,27940.0
2018-07-09 10:55:00,105.09,105.19,105.09,105.16,15606.0,101.3261,101.4225,101.3261,101.3936,15606.0
2018-07-09 11:00:00,105.17,105.21,105.16,105.2,32930.0,101.4032,101.4418,101.3936,101.4322,32930.0
2018-07-09 11:05:00,105.21,105.22,105.16,105.17,20909.0,101.4418,101.4514,101.3936,101.4032,20909.0
2018-07-09 11:10:00,105.17,105.21,105.15,105.19,49301.0,101.4032,101.4418,101.3839,101.4225,49301.0
2018-07-09 11:15:00,105.18,105.19,105.15,105.18,17152.0,101.4129,101.4225,101.3839,101.4129,17152.0
2018-07-09 11:20:00,105.18,105.22,105.17,105.2,35625.0,101.4129,101.4514,101.4032,101.4322,35625.0
2018-07-09 11:25:00,105.2,105.24,105.14,105.15,21601.0,101.4322,101.4707,101.3743,101.3839,21601.0
2018-07-09 11:30:00,105.16,105.17,105.06,105.13,27041.0,101.3936,101.4032,101.2972,101.3647,27041.0
2018-07-09 11:35:00,105.14,105.28,105.13,105.27,20446.0,101.3743,101.5093,101.3647,101.4996,20446.0
2018-07-09 11:40:00,105.27,105.29,105.0,105.17,70991.0,101.4996,101.5189,101.2393,101.4032,70991.0
2018-07-09 11:45:00,105.17,105.27,105.16,105.26,17120.0,101.4032,101.4996,101.3936,101.49,17120.0
2018-07-09 11:50:00,105.27,105.29,105.24,105.28,14942.0,101.4996,101.5189,101.4707,101.5093,14942.0
2018-07-09 11:55:00,105.29,105.36,105.22,105.31,24360.0,101.5189,101.5864,101.4514,101.5382,24360.0
2018-07-09 12:00:00,105.32,105.36,105.3,105.3,21444.0,101.5479,101.5864,101.5286,101.5286,21444.0
2018-07-09 12:05:00,105.3,105.46,105.3,105.4,22779.0,101.5286,101.6828,101.5286,101.625,22779.0
2018-07-09 12:10:00,105.39,105.48,105.38,105.47,27811.0,101.6154,101.7021,101.6057,101.6925,27811.0
2018-07-09 12:15:00,105.49,105.51,105.46,105.49,27578.0,101.7118,101.7311,101.6828,101.7118,27578.0
2018-07-09 12:20:00,105.49,105.5,105.34,105.36,36323.0,101.7118,101.7214,101.5671,101.5864,36323.0
2018-07-09 12:25:00,105.37,105.43,105.33,105.4,44860.0,101.5961,101.6539,101.5575,101.625,44860.0
2018-07-09 12:30:00,105.4,105.41,105.3,105.36,25039.0,101.625,101.6346,101.5286,101.5864,25039.0
2018-07-09 12:35:00,105.36,105.44,105.32,105.41,18677.0,101.5864,101.6636,101.5479,101.6346,18677.0
2018-07-09 12:40:00,105.4,105.49,105.4,105.49,22878.0,101.625,101.7118,101.625,101.7118,22878.0
2018-07-09 12:45:00,105.49,105.54,105.45,105.52,34004.0,101.7118,101.76,101.6732,101.7407,34004.0
2018-07-09 12:50:00,105.52,105.57,105.5,105.56,18288.0,101.7407,101.7889,101.7214,101.7793,18288.0
2018-07-09 12:55:00,105.56,105.64,105.55,105.61,13971.0,101.7793,101.8564,101.7696,101.8275,13971.0
2018-07-09 13:00:00,105.6,105.66,105.58,105.66,30206.0,101.8178,101.8757,101.7985,101.8757,30206.0
2018-07-09 13:05:00,105.67,105.69,105.63,105.64,24984.0,101.8853,101.9046,101.8468,101.8564,24984.0
2018-07-09 13:10:00,105.64,105.68,105.62,105.67,31509.0,101.8564,101.895,101.8371,101.8853,31509.0
2018-07-09 13:15:00,105.66,105.76,105.64,105.76,43212.0,101.8757,101.9721,101.8564,101.9721,43212.0
2018-07-09 13:20:00,105.76,105.78,105.74,105.76,28419.0,101.9721,101.9914,101.9528,101.9721,28419.0
2018-07-09 13:25:00,105.78,105.8,105.75,105.75,25907.0,101.9914,102.0107,101.9625,101.9625,25907.0
2018-07-09 13:30:00,105.75,105.77,105.73,105.75,24638.0,101.9625,101.9817,101.9432,101.9625,24638.0
2018-07-09 13:35:00,105.75,105.75,105.65,105.71,37537.0,101.9625,101.9625,101.866,101.9239,37537.0
2018-07-09 13:40:00,105.7,105.76,105.67,105.69,49506.0,101.9142,101.9721,101.8853,101.9046,49506.0
2018-07-09 13:45:00,105.7,105.79,105.7,105.75,41121.0,101.9142,102.001,101.9142,101.9625,41121.0
2018-07-09 13:50:00,105.75,105.78,105.73,105.77,16063.0,101.9625,101.9914,101.9432,101.9817,16063.0
2018-07-09 13:55:00,105.76,105.78,105.75,105.77,18794.0,101.9721,101.9914,101.9625,101.9817,18794.0
2018-07-09 14:00:00,105.78,105.79,105.71,105.74,21501.0,101.9914,102.001,101.9239,101.9528,21501.0
2018-07-09 14:05:00,105.75,105.77,105.72,105.74,22456.0,101.9625,101.9817,101.9335,101.9528,22456.0
2018-07-09 14:10:00,105.74,105.79,105.72,105.76,47891.0,101.9528,102.001,101.9335,101.9721,47891.0
2018-07-09 14:15:00,105.76,105.82,105.74,105.81,41999.0,101.9721,102.0299,101.9528,102.0203,41999.0
2018-07-09 14:20:00,105.82,105.84,105.75,105.75,35198.0,102.0299,102.0492,101.9625,101.9625,35198.0
2018-07-09 14:25:00,105.75,105.79,105.74,105.77,28146.0,101.9625,102.001,101.9528,101.9817,28146.0
2018-07-09 14:30:00,105.77,105.81,105.75,105.81,26646.0,101.9817,102.0203,101.9625,102.0203,26646.0
2018-07-09 14:35:00,105.81,105.85,105.76,105.79,37663.0,102.0203,102.0589,101.9721,102.001,37663.0
2018-07-09 14:40:00,105.79,105.88,105.78,105.86,39527.0,102.001,102.0878,101.9914,102.0685,39527.0
2018-07-09 14:45:00,105.86,105.87,105.8,105.82,26642.0,102.0685,102.0782,102.0107,102.0299,26642.0
2018-07-09 14:50:00,105.82,105.89,105.81,105.86,37705.0,102.0299,102.0974,102.0203,102.0685,37705.0
2018-07-09 14:55:00,105.88,105.92,105.85,105.92,48920.0,102.0878,102.1264,102.0589,102.1264,48920.0
2018-07-09 15:00:00,105.92,105.96,105.9,105.94,51861.0,102.1264,102.1649,102.1071,102.1457,51861.0
2018-07-09 15:05:00,105.93,106.0,105.91,105.99,65119.0,102.136,102.2035,102.1167,102.1939,65119.0
2018-07-09 15:10:00,105.99,106.01,105.91,105.94,128456.0,102.1939,102.2131,102.1167,102.1457,128456.0
2018-07-09 15:15:00,105.94,105.98,105.87,105.98,80718.0,102.1457,102.1842,102.0782,102.1842,80718.0
2018-07-09 15:20:00,105.97,106.0,105.93,105.97,45961.0,102.1746,102.2035,102.136,102.1746,45961.0
2018-07-09 15:25:00,105.97,105.99,105.94,105.98,33544.0,102.1746,102.1939,102.1457,102.1842,33544.0
2018-07-09 15:30:00,105.98,106.07,105.94,106.05,114537.0,102.1842,102.271,102.1457,102.2517,114537.0
2018-07-09 15:35:00,106.06,106.07,105.95,106.03,96762.0,102.2614,102.271,102.1553,102.2324,96762.0
2018-07-09 15:40:00,106.03,106.05,105.98,106.01,80606.0,102.2324,102.2517,102.1842,102.2131,80606.0
2018-07-09 15:45:00,106.01,106.05,105.99,106.05,99687.0,102.2131,102.2517,102.1939,102.2517,99687.0
2018-07-09 15:50:00,106.04,106.05,105.98,106.02,114240.0,102.2421,102.2517,102.1842,102.2228,114240.0
2018-07-09 15:55:00,106.02,106.05,105.97,106.04,358730.0,102.2228,102.2517,102.1746,102.2421,358730.0
2018-07-10 09:30:00,106.25,106.55,106.13,106.45,196730.0,102.4445,102.7338,102.3288,102.6374,196730.0
2018-07-10 09:35:00,106.48,106.57,106.01,106.01,70523.0,102.6663,102.7531,102.2131,102.2131,70523.0
2018-07-10 09:40:00,106.02,106.03,105.66,105.66,93911.0,102.2228,102.2324,101.8757,101.8757,93911.0
2018-07-10 09:45:00,105.69,105.7,105.17,105.25,114712.0,101.9046,101.9142,101.4032,101.4804,114712.0
2018-07-10 09:50:00,105.25,105.31,104.83,105.31,177302.0,101.4804,101.5382,101.0754,101.5382,177302.0
2018-07-10 09:55:00,105.26,105.6,105.26,105.48,102831.0,101.49,101.8178,101.49,101.7021,102831.0
2018-07-10 10:00:00,105.47,105.63,105.45,105.63,59098.0,101.6925,101.8468,101.6732,101.8468,59098.0
2018-07-10 10:05:00,105.62,105.8,105.59,105.77,28365.0,101.8371,102.0107,101.8082,101.9817,28365.0
2018-07-10 10:10:00,105.79,105.92,105.79,105.9,51011.0,102.001,102.1264,102.001,102.1071,51011.0
2018-07-10 10:15:00,105.9,105.96,105.77,105.94,42341.0,102.1071,102.1649,101.9817,102.1457,42341.0
2018-07-10 10:20:00,105.94,106.02,105.93,106.02,59715.0,102.1457,102.2228,102.136,102.2228,59715.0
2018-07-10 10:25:00,106.02,106.06,105.91,106.02,47572.0,102.2228,102.2614,102.1167,102.2228,47572.0
2018-07-10 10:30:00,106.02,106.09,105.92,106.07,37744.0,102.2228,102.2903,102.1264,102.271,37744.0
2018-07-10 10:35:00,106.08,106.11,105.97,106.0,28233.0,102.2806,102.3096,102.1746,102.2035,28233.0
2018-07-10 10:40:00,106.0,106.08,105.87,106.08,71024.0,102.2035,102.2806,102.0782,102.2806,71024.0
2018-07-10 10:45:00,106.07,106.16,105.97,106.09,43222.0,102.271,102.3578,102.1746,102.2903,43222.0
2018-07-10 10:50:00,106.09,106.13,106.01,106.02,33961.0,102.2903,102.3288,102.2131,102.2228,33961.0
2018-07-10 10:55:00,106.02,106.07,105.94,106.07,38432.0,102.2228,102.271,102.1457,102.271,38432.0
2018-07-10 11:00:00,106.07,106.13,105.96,105.96,23062.0,102.271,102.3288,102.1649,102.1649,23062.0
2018-07-10 11:05:00,105.99,106.06,105.93,105.99,22857.0,102.1939,102.2614,102.136,102.1939,22857.0
2018-07-10 11:10:00,105.98,106.0,105.86,105.99,32930.0,102.1842,102.2035,102.0685,102.1939,32930.0
2018-07-10 11:15:00,106.0,106.03,105.98,106.0,20892.0,102.2035,102.2324,102.1842,102.2035,20892.0
2018-07-10 11:20:00,106.01,106.02,105.83,105.83,28878.0,102.2131,102.2228,102.0396,102.0396,28878.0
2018-07-10 11:25:00,105.85,106.01,105.83,105.98,37210.0,102.0589,102.2131,102.0396,102.1842,37210.0
2018-07-10 11:30:00,105.97,106.07,105.92,106.0,35690.0,102.1746,102.271,102.1264,102.2035,35690.0
2018-07-10 11:35:00,106.01,106.02,105.96,105.98,24367.0,102.2131,102.2228,102.1649,102.1842,24367.0
2018-07-10 11:40:00,105.97,106.01,105.96,106.0,13712.0,102.1746,102.2131,102.1649,102.2035,13712.0
2018-07-10 11:45:00,105.98,106.0,105.89,105.91,31471.0,102.1842,102.2035,102.0974,102.1167,31471.0
2018-07-10 11:50:00,105.9,105.93,105.87,105.9,19885.0,102.1071,102.136,102.0782,102.1071,19885.0
2018-07-10 11:55:00,105.89,105.98,105.86,105.97,19444.0,102.0974,102.1842,102.0685,102.1746,19444.0
2018-07-10 12:00:00,105.96,105.97,105.86,105.9,19504.0,102.1649,102.1746,102.0685,102.1071,19504.0
2018-07-10 12:05:00,105.92,106.05,105.88,105.94,59856.0,102.1264,102.2517,102.0878,102.1457,59856.0
2018-07-10 12:10:00,105.91,106.0,105.9,105.95,13797.0,102.1167,102.2035,102.1071,102.1553,13797.0
2018-07-10 12:15:00,105.94,106.01,105.92,106.0,13294.0,102.1457,102.2131,102.1264,102.2035,13294.0
2018-07-10 12:20:00,106.0,106.03,105.94,105.94,28018.0,102.2035,102.2324,102.1457,102.1457,28018.0
2018-07-10 12:25:00,105.94,106.0,105.88,105.88,44588.0,102.1457,102.2035,102.0878,102.0878,44588.0
2018-07-10 12:30:00,105.88,105.99,105.8,105.9,55107.0,102.0878,102.1939,102.0107,102.1071,55107.0
2018-07-10 12:35:00,105.92,105.95,105.86,105.94,25488.0,102.1264,102.1553,102.0685,102.1457,25488.0
2018-07-10 12:40:00,105.94,105.97,105.87,105.89,46927.0,102.1457,102.1746,102.0782,102.0974,46927.0
2018-07-10 12:45:00,105.88,105.9,105.81,105.82,22710.0,102.0878,102.1071,102.0203,102.0299,22710.0
2018-07-10 12:50:00,105.84,105.84,105.76,105.81,25636.0,102.0492,102.0492,101.9721,102.0203,25636.0
2018-07-10 12:55:00,105.83,105.85,105.75,105.77,31562.0,102.0396,102.0589,101.9625,101.9817,31562.0
2018-07-10 13:00:00,105.78,105.89,105.77,105.88,43253.0,101.9914,102.0974,101.9817,102.0878,43253.0
2018-07-10 13:05:00,105.88,105.89,105.76,105.76,26907.0,102.0878,102.0974,101.9721,101.9721,26907.0
2018-07-10 13:10:00,105.78,105.83,105.73,105.83,15327.0,101.9914,102.0396,101.9432,102.0396,15327.0
2018-07-10 13:15:00,105.8,105.83,105.77,105.81,17436.0,102.0107,102.0396,101.9817,102.0203,17436.0
2018-07-10 13:20:00,105.81,105.84,105.78,105.83,13751.0,102.0203,102.0492,101.9914,102.0396,13751.0
2018-07-10 13:25:00,105.82,105.85,105.8,105.8,8588.0,102.0299,102.0589,102.0107,102.0107,8588.0
2018-07-10 13:30:00,105.81,105.81,105.77,105.79,13502.0,102.0203,102.0203,101.9817,102.001,13502.0
2018-07-10 13:35:00,105.77,105.82,105.76,105.77,47471.0,101.9817,102.0299,101.9721,101.9817,47471.0
2018-07-10 13:40:00,105.77,105.91,105.77,105.9,18607.0,101.9817,102.1167,101.9817,102.1071,18607.0
2018-07-10 13:45:00,105.9,105.94,105.86,105.91,15936.0,102.1071,102.1457,102.0685,102.1167,15936.0
2018-07-10 13:50:00,105.9,105.97,105.85,105.97,34883.0,102.1071,102.1746,102.0589,102.1746,34883.0
2018-07-10 13:55:00,105.97,105.99,105.93,105.98,15286.0,102.1746,102.1939,102.136,102.1842,15286.0
2018-07-10 14:00:00,105.98,106.03,105.96,106.0,20761.0,102.1842,102.2324,102.1649,102.2035,20761.0
2018-07-10 14:05:00,106.0,106.01,105.87,105.87,11230.0,102.2035,102.2131,102.0782,102.0782,11230.0
2018-07-10 14:10:00,105.9,105.96,105.88,105.9,15236.0,102.1071,102.1649,102.0878,102.1071,15236.0
2018-07-10 14:15:00,105.91,105.96,105.9,105.94,10421.0,102.1167,102.1649,102.1071,102.1457,10421.0
2018-07-10 14:20:00,105.94,105.96,105.9,105.94,6217.0,102.1457,102.1649,102.1071,102.1457,6217.0
2018-07-10 14:25:00,105.94,106.01,105.93,105.95,14400.0,102.1457,102.2131,102.136,102.1553,14400.0
2018-07-10 14:30:00,105.95,106.02,105.95,105.98,17179.0,102.1553,102.2228,102.1553,102.1842,17179.0
2018-07-10 14:35:00,105.98,106.01,105.96,106.0,12323.0,102.1842,102.2131,102.1649,102.2035,12323.0
2018-07-10 14:40:00,106.0,106.0,105.91,105.92,15037.0,102.2035,102.2035,102.1167,102.1264,15037.0
2018-07-10 14:45:00,105.93,106.0,105.91,105.98,18117.0,102.136,102.2035,102.1167,102.1842,18117.0
2018-07-10 14:50:00,105.97,105.98,105.87,105.87,19535.0,102.1746,102.1842,102.0782,102.0782,19535.0
2018-07-10 14:55:00,105.87,105.92,105.84,105.87,40117.0,102.0782,102.1264,102.0492,102.0782,40117.0
2018-07-10 15:00:00,105.87,105.91,105.84,105.89,21328.0,102.0782,102.1167,102.0492,102.0974,21328.0
2018-07-10 15:05:00,105.9,106.02,105.88,106.01,18402.0,102.1071,102.2228,102.0878,102.2131,18402.0
2018-07-10 15:10:00,106.02,106.03,105.98,106.01,44063.0,102.2228,102.2324,102.1842,102.2131,44063.0
2018-07-10 15:15:00,106.0,106.02,105.98,106.0,24765.0,102.2035,102.2228,102.1842,102.2035,24765.0
2018-07-10 15:20:00,105.99,106.07,105.99,106.01,25614.0,102.1939,102.271,102.1939,102.2131,25614.0
2018-07-10 15:25:00,106.02,106.06,105.98,105.99,50806.0,102.2228,102.2614,102.1842,102.1939,50806.0
2018-07-10 15:30:00,105.99,106.16,105.98,106.12,88208.0,102.1939,102.3578,102.1842,102.3192,88208.0
2018-07-10 15:35:00,106.12,106.13,106.05,106.09,49147.0,102.3192,102.3288,102.2517,102.2903,49147.0
2018-07-10 15:40:00,106.09,106.11,106.01,106.02,54065.0,102.2903,102.3096,102.2131,102.2228,54065.0
2018-07-10 15:45:00,106.0,106.03,105.98,106.01,60893.0,102.2035,102.2324,102.1842,102.2131,60893.0
2018-07-10 15:50:00,106.01,106.09,106.01,106.04,91401.0,102.2131,102.2903,102.2131,102.2421,91401.0
2018-07-10 15:55:00,106.04,106.12,106.0,106.04,190717.0,102.2421,102.3192,102.2035,102.2421,190717.0
2018-07-11 09:30:00,105.32,105.64,105.32,105.55,102098.0,101.5479,101.8564,101.5479,101.7696,102098.0
2018-07-11 09:35:00,105.55,105.79,105.5,105.78,77029.0,101.7696,102.001,101.7214,101.9914,77029.0
2018-07-11 09:40:00,105.78,106.16,105.65,106.08,86782.0,101.9914,102.3578,101.866,102.2806,86782.0
2018-07-11 09:45:00,106.17,106.29,105.98,106.08,146331.0,102.3674,102.4831,102.1842,102.2806,146331.0
2018-07-11 09:50:00,106.1,106.69,106.06,106.66,156463.0,102.2999,102.8688,102.2614,102.8399,156463.0
2018-07-11 09:55:00,106.65,107.0,106.61,106.77,219388.0,102.8302,103.1677,102.7917,102.9459,219388.0
2018-07-11 10:00:00,106.76,107.06,106.71,106.98,295293.0,102.9363,103.2255,102.8881,103.1484,295293.0
2018-07-11 10:05:00,107.19,107.21,107.14,107.16,21442.0,103.3509,103.3702,103.3027,103.322,21442.0
2018-07-11 10:10:00,107.16,107.6,107.09,107.53,109143.0,103.322,103.7462,103.2545,103.6787,109143.0
2018-07-11 10:15:00,107.51,107.75,107.42,107.68,176380.0,103.6594,103.8908,103.5726,103.8233,176380.0
2018-07-11 10:20:00,107.71,107.87,107.63,107.79,207241.0,103.8523,104.0065,103.7751,103.9294,207241.0
2018-07-11 10:25:00,107.79,108.5,107.75,108.49,313115.0,103.9294,104.614,103.8908,104.6043,313115.0
2018-07-11 10:30:00,108.49,108.77,108.31,108.51,278027.0,104.6043,104.8743,104.4308,104.6236,278027.0
2018-07-11 10:35:00,108.49,108.94,108.45,108.83,321826.0,104.6043,105.0382,104.5658,104.9321,321826.0
2018-07-11 10:40:00,108.82,109.27,108.7,109.16,315372.0,104.9225,105.3564,104.8068,105.2503,315372.0
2018-07-11 10:45:00,109.14,109.34,109.01,109.14,257125.0,105.231,105.4239,105.1057,105.231,257125.0
2018-07-11 10:50:00,109.13,109.16,108.73,108.75,328634.0,105.2214,105.2503,104.8357,104.855,328634.0
2018-07-11 10:55:00,108.73,108.91,108.43,108.5,317486.0,104.8357,105.0093,104.5465,104.614,317486.0
2018-07-11 11:00:00,108.53,108.6,108.03,108.24,237519.0,104.6429,104.7104,104.1608,104.3633,237519.0
2018-07-11 11:05:00,108.24,108.59,107.99,108.42,285423.0,104.3633,104.7007,104.1222,104.5368,285423.0
2018-07-11 11:10:00,108.42,108.55,108.08,108.4,141384.0,104.5368,104.6622,104.209,104.5175,141384.0
2018-07-11 11:15:00,108.39,108.69,108.2,108.44,151175.0,104.5079,104.7972,104.3247,104.5561,151175.0
2018-07-11 11:20:00,108.47,108.56,108.41,108.47,109900.0,104.585,104.6718,104.5272,104.585,109900.0
2018-07-11 11:25:00,108.47,108.56,108.41,108.48,108431.0,104.585,104.6718,104.5272,104.5947,108431.0
2018-07-11 11:30:00,108.48,108.7,108.3,108.7,71938.0,104.5947,104.8068,104.4211,104.8068,71938.0
2018-07-11 11:35:00,108.69,108.88,108.58,108.6,84938.0,104.7972,104.9804,104.6911,104.7104,84938.0
2018-07-11 11:40:00,108.61,108.74,108.18,108.2,149174.0,104.72,104.8454,104.3054,104.3247,149174.0
2018-07-11 11:45:00,108.18,108.29,108.03,108.11,149603.0,104.3054,104.4115,104.1608,104.2379,149603.0
2018-07-11 11:50:00,108.11,108.31,108.05,108.21,148413.0,104.2379,104.4308,104.1801,104.3343,148413.0
2018-07-11 11:55:00,108.2,108.27,108.08,108.1,45333.0,104.3247,104.3922,104.209,104.2283,45333.0
2018-07-11 12:00:00,108.09,108.13,108.04,108.07,40219.0,104.2186,104.2572,104.1704,104.1994,40219.0
2018-07-11 12:05:00,108.08,108.14,108.0,108.14,83978.0,104.209,104.2669,104.1319,104.2669,83978.0
2018-07-11 12:10:00,108.13,108.14,108.03,108.04,46073.0,104.2572,104.2669,104.1608,104.1704,46073.0
2018-07-11 12:15:00,108.05,108.23,108.01,108.18,50485.0,104.1801,104.3536,104.1415,104.3054,50485.0
2018-07-11 12:20:00,108.17,108.36,108.15,108.29,51523.0,104.2958,104.479,104.2765,104.4115,51523.0
2018-07-11 12:25:00,108.29,108.31,108.1,108.22,44670.0,104.4115,104.4308,104.2283,104.344,44670.0
2018-07-11 12:30:00,108.21,108.35,108.2,108.25,46167.0,104.3343,104.4693,104.3247,104.3729,46167.0
2018-07-11 12:35:00,108.25,108.27,108.04,108.05,49435.0,104.3729,104.3922,104.1704,104.1801,49435.0
2018-07-11 12:40:00,108.06,108.07,107.87,107.96,26827.0,104.1897,104.1994,104.0065,104.0933,26827.0
2018-07-11 12:45:00,107.95,107.99,107.8,107.84,43660.0,104.0837,104.1222,103.939,103.9776,43660.0
2018-07-11 12:50:00,107.83,107.89,107.83,107.83,36190.0,103.968,104.0258,103.968,103.968,36190.0
2018-07-11 12:55:00,107.84,107.84,107.43,107.55,72224.0,103.9776,103.9776,103.5823,103.698,72224.0
2018-07-11 13:00:00,107.54,107.62,107.45,107.55,69108.0,103.6883,103.7655,103.6016,103.698,69108.0
2018-07-11 13:05:00,107.54,107.54,107.26,107.3,117450.0,103.6883,103.6883,103.4184,103.4569,117450.0
2018-07-11 13:10:00,107.3,107.38,107.13,107.38,88485.0,103.4569,103.5341,103.293,103.5341,88485.0
2018-07-11 13:15:00,107.38,107.6,107.37,107.59,118881.0,103.5341,103.7462,103.5244,103.7366,118881.0
2018-07-11 13:20:00,107.58,107.76,107.51,107.74,58986.0,103.7269,103.9005,103.6594,103.8812,58986.0
2018-07-11 13:25:00,107.74,107.85,107.74,107.84,51943.0,103.8812,103.9872,103.8812,103.9776,51943.0
2018-07-11 13:30:00,107.83,108.0,107.83,107.91,54735.0,103.968,104.1319,103.968,104.0451,54735.0
2018-07-11 13:35:00,107.92,107.95,107.75,107.79,44358.0,104.0547,104.0837,103.8908,103.9294,44358.0
2018-07-11 13:40:00,107.77,107.78,107.41,107.41,43499.0,103.9101,103.9198,103.563,103.563,43499.0
2018-07-11 13:45:00,107.43,107.63,107.42,107.54,92855.0,103.5823,103.7751,103.5726,103.6883,92855.0
2018-07-11 13:50:00,107.53,107.62,107.49,107.58,52853.0,103.6787,103.7655,103.6401,103.7269,52853.0
2018-07-11 13:55:00,107.56,107.64,107.43,107.46,38114.0,103.7076,103.7848,103.5823,103.6112,38114.0
2018-07-11 14:00:00,107.49,107.77,107.48,107.71,45782.0,103.6401,103.9101,103.6305,103.8523,45782.0
2018-07-11 14:05:00,107.71,107.91,107.71,107.9,71722.0,103.8523,104.0451,103.8523,104.0355,71722.0
2018-07-11 14:10:00,107.89,107.89,107.67,107.67,84766.0,104.0258,104.0258,103.8137,103.8137,84766.0
2018-07-11 14:15:00,107.66,107.95,107.66,107.93,40584.0,103.804,104.0837,103.804,104.0644,40584.0
2018-07-11 14:20:00,107.94,108.05,107.89,108.04,60511.0,104.074,104.1801,104.0258,104.1704,60511.0
2018-07-11 14:25:00,108.05,108.15,107.97,108.01,80396.0,104.1801,104.2765,104.1029,104.1415,80396.0
2018-07-11 14:30:00,108.0,108.06,107.95,107.99,52559.0,104.1319,104.1897,104.0837,104.1222,52559.0
2018-07-11 14:35:00,107.97,108.01,107.86,107.92,35300.0,104.1029,104.1415,103.9969,104.0547,35300.0
2018-07-11 14:40:00,107.91,107.94,107.79,107.91,50088.0,104.0451,104.074,103.9294,104.0451,50088.0
2018-07-11 14:45:00,107.92,107.95,107.87,107.87,45535.0,104.0547,104.0837,104.0065,104.0065,45535.0
2018-07-11 14:50:00,107.87,107.94,107.84,107.91,23238.0,104.0065,104.074,103.9776,104.0451,23238.0
2018-07-11 14:55:00,107.9,107.91,107.73,107.74,34581.0,104.0355,104.0451,103.8715,103.8812,34581.0
2018-07-11 15:00:00,107.75,107.88,107.73,107.85,39112.0,103.8908,104.0162,103.8715,103.9872,39112.0
2018-07-11 15:05:00,107.85,107.92,107.81,107.86,39024.0,103.9872,104.0547,103.9487,103.9969,39024.0
2018-07-11 15:10:00,107.86,107.96,107.75,107.92,71663.0,103.9969,104.0933,103.8908,104.0547,71663.0
2018-07-11 15:15:00,107.93,107.97,107.92,107.95,176317.0,104.0644,104.1029,104.0547,104.0837,176317.0
2018-07-11 15:20:00,107.95,108.0,107.75,107.81,87071.0,104.0837,104.1319,103.8908,103.9487,87071.0
2018-07-11 15:25:00,107.8,107.81,107.73,107.77,30022.0,103.939,103.9487,103.8715,103.9101,30022.0
2018-07-11 15:30:00,107.78,107.94,107.77,107.89,110975.0,103.9198,104.074,103.9101,104.0258,110975.0
2018-07-11 15:35:00,107.89,107.96,107.86,107.94,85104.0,104.0258,104.0933,103.9969,104.074,85104.0
2018-07-11 15:40:00,107.94,108.09,107.87,108.05,163414.0,104.074,104.2186,104.0065,104.1801,163414.0
2018-07-11 15:45:00,108.04,108.19,108.03,108.12,128045.0,104.1704,104.3151,104.1608,104.2476,128045.0
2018-07-11 15:50:00,108.11,108.12,107.98,108.12,136629.0,104.2379,104.2476,104.1126,104.2476,136629.0
2018-07-11 15:55:00,108.11,108.17,108.02,108.07,460714.0,104.2379,104.2958,104.1512,104.1994,460714.0
2018-07-12 09:30:00,108.05,108.45,108.0,108.04,217141.0,104.1801,104.5658,104.1319,104.1704,217141.0
2018-07-12 09:35:00,108.07,108.16,107.82,107.99,86895.0,104.1994,104.2861,103.9583,104.1222,86895.0
2018-07-12 09:40:00,108.0,108.37,107.95,108.33,149008.0,104.1319,104.4886,104.0837,104.4501,149008.0
2018-07-12 09:45:00,108.34,108.49,108.23,108.38,92057.0,104.4597,104.6043,104.3536,104.4983,92057.0
2018-07-12 09:50:00,108.37,108.52,108.27,108.32,67870.0,104.4886,104.6332,104.3922,104.4404,67870.0
2018-07-12 09:55:00,108.33,108.79,108.33,108.68,99084.0,104.4501,104.8936,104.4501,104.7875,99084.0
2018-07-12 10:00:00,108.67,108.81,108.56,108.62,115242.0,104.7779,104.9129,104.6718,104.7297,115242.0
2018-07-12 10:05:00,108.62,108.87,108.55,108.87,109930.0,104.7297,104.9707,104.6622,104.9707,109930.0
2018-07-12 10:10:00,108.85,109.13,108.85,109.13,191147.0,104.9514,105.2214,104.9514,105.2214,191147.0
2018-07-12 10:15:00,109.14,109.2,108.75,108.79,144798.0,105.231,105.2889,104.855,104.8936,144798.0
2018-07-12 10:20:00,108.78,108.85,108.63,108.78,47703.0,104.8839,104.9514,104.7393,104.8839,47703.0
2018-07-12 10:25:00,108.76,108.99,108.6,108.97,72195.0,104.8647,105.0864,104.7104,105.0671,72195.0
2018-07-12 10:30:00,108.94,109.04,108.93,109.04,106191.0,105.0382,105.1346,105.0286,105.1346,106191.0
2018-07-12 10:35:00,109.03,109.04,108.85,108.97,69690.0,105.125,105.1346,104.9514,105.0671,69690.0
2018-07-12 10:40:00,108.91,108.98,108.91,108.96,52975.0,105.0093,105.0768,105.0093,105.0575,52975.0
2018-07-12 10:45:00,108.96,109.04,108.95,109.0,87645.0,105.0575,105.1346,105.0478,105.0961,87645.0
2018-07-12 10:50:00,109.0,109.02,108.97,108.98,57265.0,105.0961,105.1153,105.0671,105.0768,57265.0
2018-07-12 10:55:00,108.98,109.0,108.81,108.89,54507.0,105.0768,105.0961,104.9129,104.99,54507.0
2018-07-12 11:00:00,108.89,108.92,108.83,108.89,28275.0,104.99,105.0189,104.9321,104.99,28275.0
2018-07-12 11:05:00,108.88,109.0,108.88,108.98,61425.0,104.9804,105.0961,104.9804,105.0768,61425.0
2018-07-12 11:10:00,108.97,109.06,108.97,109.0,52411.0,105.0671,105.1539,105.0671,105.0961,52411.0
2018-07-12 11:15:00,109.0,109.1,108.99,109.01,63634.0,105.0961,105.1925,105.0864,105.1057,63634.0
2018-07-12 11:20:00,109.02,109.02,108.84,108.84,61906.0,105.1153,105.1153,104.9418,104.9418,61906.0
2018-07-12 11:25:00,108.85,108.87,108.67,108.67,52475.0,104.9514,104.9707,104.7779,104.7779,52475.0
2018-07-12 11:30:00,108.66,108.77,108.48,108.52,66977.0,104.7682,104.8743,104.5947,104.6332,66977.0
2018-07-12 11:35:00,108.52,108.57,108.44,108.56,37636.0,104.6332,104.6815,104.5561,104.6718,37636.0
2018-07-12 11:40:00,108.56,108.68,108.49,108.67,78297.0,104.6718,104.7875,104.6043,104.7779,78297.0
2018-07-12 11:45:00,108.67,108.81,108.67,108.79,41717.0,104.7779,104.9129,104.7779,104.8936,41717.0
2018-07-12 11:50:00,108.79,108.83,108.73,108.78,47087.0,104.8936,104.9321,104.8357,104.8839,47087.0
2018-07-12 11:55:00,108.77,108.94,108.73,108.85,70109.0,104.8743,105.0382,104.8357,104.9514,70109.0
2018-07-12 12:00:00,108.85,108.93,108.64,108.68,51933.0,104.9514,105.0286,104.7489,104.7875,51933.0
2018-07-12 12:05:00,108.68,108.7,108.54,108.64,36026.0,104.7875,104.8068,104.6525,104.7489,36026.0
2018-07-12 12:10:00,108.62,108.62,108.43,108.48,27403.0,104.7297,104.7297,104.5465,104.5947,27403.0
2018-07-12 12:15:00,108.47,108.52,108.44,108.49,39837.0,104.585,104.6332,104.5561,104.6043,39837.0
2018-07-12 12:20:00,108.5,108.65,108.49,108.62,26056.0,104.614,104.7586,104.6043,104.7297,26056.0
2018-07-12 12:25:00,108.63,108.7,108.62,108.67,59550.0,104.7393,104.8068,104.7297,104.7779,59550.0
2018-07-12 12:30:00,108.68,108.79,108.67,108.75,58248.0,104.7875,104.8936,104.7779,104.855,58248.0
2018-07-12 12:35:00,108.76,108.77,108.7,108.7,25413.0,104.8647,104.8743,104.8068,104.8068,25413.0
2018-07-12 12:40:00,108.7,108.71,108.44,108.61,66380.0,104.8068,104.8164,104.5561,104.72,66380.0
2018-07-12 12:45:00,108.61,108.63,108.56,108.62,21399.0,104.72,104.7393,104.6718,104.7297,21399.0
2018-07-12 12:50:00,108.62,108.69,108.62,108.66,22739.0,104.7297,104.7972,104.7297,104.7682,22739.0
2018-07-12 12:55:00,108.66,108.77,108.65,108.67,25845.0,104.7682,104.8743,104.7586,104.7779,25845.0
2018-07-12 13:00:00,108.68,108.68,108.58,108.6,20280.0,104.7875,104.7875,104.6911,104.7104,20280.0
2018-07-12 13:05:00,108.6,108.61,108.43,108.46,21442.0,104.7104,104.72,104.5465,104.5754,21442.0
2018-07-12 13:10:00,108.46,108.46,108.38,108.4,28623.0,104.5754,104.5754,104.4983,104.5175,28623.0
2018-07-12 13:15:00,108.41,108.43,108.34,108.43,17804.0,104.5272,104.5465,104.4597,104.5465,17804.0
2018-07-12 13:20:00,108.42,108.42,108.29,108.34,26281.0,104.5368,104.5368,104.4115,104.4597,26281.0
2018-07-12 13:25:00,108.35,108.43,108.34,108.42,17556.0,104.4693,104.5465,104.4597,104.5368,17556.0
2018-07-12 13:30:00,108.42,108.5,108.36,108.39,36920.0,104.5368,104.614,104.479,104.5079,36920.0
2018-07-12 13:35:00,108.39,108.42,108.31,108.42,20120.0,104.5079,104.5368,104.4308,104.5368,20120.0
2018-07-12 13:40:00,108.43,108.48,108.41,108.43,18223.0,104.5465,104.5947,104.5272,104.5465,18223.0
2018-07-12 13:45:00,108.43,108.51,108.43,108.47,18717.0,104.5465,104.6236,104.5465,104.585,18717.0
2018-07-12 13:50:00,108.47,108.48,108.33,108.4,18700.0,104.585,104.5947,104.4501,104.5175,18700.0
2018-07-12 13:55:00,108.41,108.48,108.37,108.42,25650.0,104.5272,104.5947,104.4886,104.5368,25650.0
2018-07-12 14:00:00,108.43,108.48,108.38,108.4,19554.0,104.5465,104.5947,104.4983,104.5175,19554.0
2018-07-12 14:05:00,108.4,108.4,108.31,108.36,30947.0,104.5175,104.5175,104.4308,104.479,30947.0
2018-07-12 14:10:00,108.38,108.4,108.26,108.27,40252.0,104.4983,104.5175,104.3826,104.3922,40252.0
2018-07-12 14:15:00,108.28,108.34,108.28,108.29,28300.0,104.4018,104.4597,104.4018,104.4115,28300.0
2018-07-12 14:20:00,108.3,108.32,108.23,108.27,32597.0,104.4211,104.4404,104.3536,104.3922,32597.0
2018-07-12 14:25:00,108.25,108.27,108.15,108.23,31626.0,104.3729,104.3922,104.2765,104.3536,31626.0
2018-07-12 14:30:00,108.21,108.22,108.11,108.2,34170.0,104.3343,104.344,104.2379,104.3247,34170.0
2018-07-12 14:35:00,108.18,108.22,108.12,108.18,22749.0,104.3054,104.344,104.2476,104.3054,22749.0
2018-07-12 14:40:00,108.18,108.18,108.13,108.15,33347.0,104.3054,104.3054,104.2572,104.2765,33347.0
2018-07-12 14:45:00,108.16,108.17,108.05,108.06,36635.0,104.2861,104.2958,104.1801,104.1897,36635.0
2018-07-12 14:50:00,108.07,108.13,108.05,108.13,32746.0,104.1994,104.2572,104.1801,104.2572,32746.0
2018-07-12 14:55:00,108.14,108.16,108.07,108.15,26523.0,104.2669,104.2861,104.1994,104.2765,26523.0
2018-07-12 15:00:00,108.15,108.3,108.14,108.3,41217.0,104.2765,104.4211,104.2669,104.4211,41217.0
2018-07-12 15:05:00,108.3,108.31,108.14,108.14,36867.0,104.4211,104.4308,104.2669,104.2669,36867.0
2018-07-12 15:10:00,108.15,108.19,108.08,108.18,44619.0,104.2765,104.3151,104.209,104.3054,44619.0
2018-07-12 15:15:00,108.19,108.27,108.18,108.19,28618.0,104.3151,104.3922,104.3054,104.3151,28618.0
2018-07-12 15:20:00,108.19,108.23,108.07,108.08,32799.0,104.3151,104.3536,104.1994,104.209,32799.0
2018-07-12 15:25:00,108.08,108.25,108.07,108.25,46834.0,104.209,104.3729,104.1994,104.3729,46834.0
2018-07-12 15:30:00,108.24,108.26,108.19,108.22,62329.0,104.3633,104.3826,104.3151,104.344,62329.0
2018-07-12 15:35:00,108.22,108.31,108.2,108.24,59580.0,104.344,104.4308,104.3247,104.3633,59580.0
2018-07-12 15:40:00,108.25,108.3,108.2,108.21,57853.0,104.3729,104.4211,104.3247,104.3343,57853.0
2018-07-12 15:45:00,108.2,108.27,108.15,108.27,68787.0,104.3247,104.3922,104.2765,104.3922,68787.0
2018-07-12 15:50:00,108.26,108.28,108.21,108.23,81426.0,104.3826,104.4018,104.3343,104.3536,81426.0
2018-07-12 15:55:00,108.24,108.34,108.24,108.26,213625.0,104.3633,104.4597,104.3633,104.3826,213625.0
2018-07-13 09:30:00,108.0,108.25,107.66,108.01,242750.0,104.1319,104.3729,103.804,104.1415,242750.0
2018-07-13 09:35:00,108.01,108.25,107.96,108.04,57403.0,104.1415,104.3729,104.0933,104.1704,57403.0
2018-07-13 09:40:00,108.05,108.31,108.02,108.14,83069.0,104.1801,104.4308,104.1512,104.2669,83069.0
2018-07-13 09:45:00,108.17,108.29,108.1,108.21,48931.0,104.2958,104.4115,104.2283,104.3343,48931.0
2018-07-13 09:50:00,108.19,108.33,108.02,108.13,46751.0,104.3151,104.4501,104.1512,104.2572,46751.0
2018-07-13 09:55:00,108.12,108.22,107.95,108.1,105633.0,104.2476,104.344,104.0837,104.2283,105633.0
2018-07-13 10:00:00,108.07,108.52,108.06,108.44,268554.0,104.1994,104.6332,104.1897,104.5561,268554.0
2018-07-13 10:05:00,108.47,108.51,108.17,108.28,36080.0,104.585,104.6236,104.2958,104.4018,36080.0
2018-07-13 10:10:00,108.29,108.39,108.14,108.36,50253.0,104.4115,104.5079,104.2669,104.479,50253.0
2018-07-13 10:15:00,108.35,108.48,108.23,108.23,61589.0,104.4693,104.5947,104.3536,104.3536,61589.0
2018-07-13 10:20:00,108.23,108.25,108.15,108.2,25944.0,104.3536,104.3729,104.2765,104.3247,25944.0
2018-07-13 10:25:00,108.19,108.24,108.13,108.24,42583.0,104.3151,104.3633,104.2572,104.3633,42583.0
2018-07-13 10:30:00,108.24,108.36,108.22,108.33,43314.0,104.3633,104.479,104.344,104.4501,43314.0
2018-07-13 10:35:00,108.33,108.42,108.32,108.42,26681.0,104.4501,104.5368,104.4404,104.5368,26681.0
2018-07-13 10:40:00,108.4,108.48,108.4,108.47,35176.0,104.5175,104.5947,104.5175,104.585,35176.0
2018-07-13 10:45:00,108.47,108.65,108.46,108.65,42794.0,104.585,104.7586,104.5754,104.7586,42794.0
2018-07-13 10:50:00,108.65,108.79,108.64,108.79,60368.0,104.7586,104.8936,104.7489,104.8936,60368.0
2018-07-13 10:55:00,108.78,108.85,108.76,108.84,46683.0,104.8839,104.9514,104.8647,104.9418,46683.0
2018-07-13 11:00:00,108.84,109.22,108.83,109.22,216878.0,104.9418,105.3082,104.9321,105.3082,216878.0
2018-07-13 11:05:00,109.22,109.64,109.21,109.22,245996.0,105.3082,105.7131,105.2985,105.3082,245996.0
2018-07-13 11:10:00,109.2,109.47,109.12,109.32,96981.0,105.2889,105.5492,105.2118,105.4046,96981.0
2018-07-13 11:15:00,109.34,109.34,109.17,109.2,44823.0,105.4239,105.4239,105.26,105.2889,44823.0
2018-07-13 11:20:00,109.2,109.24,109.13,109.19,51949.0,105.2889,105.3275,105.2214,105.2792,51949.0
2018-07-13 11:25:00,109.19,109.37,109.18,109.31,58677.0,105.2792,105.4528,105.2696,105.395,58677.0
2018-07-13 11:30:00,109.3,109.36,109.22,109.33,75345.0,105.3853,105.4432,105.3082,105.4142,75345.0
2018-07-13 11:35:00,109.31,109.37,109.23,109.27,49635.0,105.395,105.4528,105.3178,105.3564,49635.0
2018-07-13 11:40:00,109.27,109.32,109.15,109.31,56877.0,105.3564,105.4046,105.2407,105.395,56877.0
2018-07-13 11:45:00,109.31,109.34,109.17,109.32,49285.0,105.395,105.4239,105.26,105.4046,49285.0
2018-07-13 11:50:00,109.34,109.36,109.0,109.16,107151.0,105.4239,105.4432,105.0961,105.2503,107151.0
2018-07-13 11:55:00,109.16,109.27,109.01,109.25,82299.0,105.2503,105.3564,105.1057,105.3371,82299.0
2018-07-13 12:00:00,109.26,109.31,109.22,109.28,43094.0,105.3467,105.395,105.3082,105.366,43094.0
2018-07-13 12:05:00,109.26,109.32,109.23,109.28,43349.0,105.3467,105.4046,105.3178,105.366,43349.0
2018-07-13 12:10:00,109.28,109.32,109.21,109.23,32964.0,105.366,105.4046,105.2985,105.3178,32964.0
2018-07-13 12:15:00,109.24,109.31,109.13,109.25,48885.0,105.3275,105.395,105.2214,105.3371,48885.0
2018-07-13 12:20:00,109.24,109.24,109.18,109.22,27703.0,105.3275,105.3275,105.2696,105.3082,27703.0
2018-07-13 12:25:00,109.21,109.26,109.17,109.25,23396.0,105.2985,105.3467,105.26,105.3371,23396.0
2018-07-13 12:30:00,109.25,109.32,109.22,109.32,39375.0,105.3371,105.4046,105.3082,105.4046,39375.0
2018-07-13 12:35:00,109.31,109.38,109.28,109.37,30354.0,105.395,105.4624,105.366,105.4528,30354.0
2018-07-13 12:40:00,109.38,109.5,109.38,109.48,37380.0,105.4624,105.5781,105.4624,105.5589,37380.0
2018-07-13 12:45:00,109.47,109.7,109.47,109.69,117879.0,105.5492,105.771,105.5492,105.7613,117879.0
2018-07-13 12:50:00,109.69,109.86,109.66,109.71,128939.0,105.7613,105.9253,105.7324,105.7806,128939.0
2018-07-13 12:55:00,109.71,109.86,109.7,109.73,40112.0,105.7806,105.9253,105.771,105.7999,40112.0
2018-07-13 13:00:00,109.71,109.78,109.67,109.76,40371.0,105.7806,105.8481,105.7421,105.8288,40371.0
2018-07-13 13:05:00,109.75,109.89,109.74,109.88,69918.0,105.8192,105.9542,105.8096,105.9445,69918.0
2018-07-13 13:10:00,109.89,109.93,109.75,109.78,85301.0,105.9542,105.9927,105.8192,105.8481,85301.0
2018-07-13 13:15:00,109.78,109.82,109.76,109.82,27888.0,105.8481,105.8867,105.8288,105.8867,27888.0
2018-07-13 13:20:00,109.82,109.93,109.81,109.92,43532.0,105.8867,105.9927,105.877,105.9831,43532.0
2018-07-13 13:25:00,109.91,109.98,109.87,109.93,52198.0,105.9735,106.041,105.9349,105.9927,52198.0
2018-07-13 13:30:00,109.93,109.95,109.79,109.8,41790.0,105.9927,106.012,105.8578,105.8674,41790.0
2018-07-13 13:35:00,109.77,109.8,109.76,109.78,20441.0,105.8385,105.8674,105.8288,105.8481,20441.0
2018-07-13 13:40:00,109.78,109.92,109.7,109.92,64244.0,105.8481,105.9831,105.771,105.9831,64244.0
2018-07-13 13:45:00,109.9,109.97,109.9,109.95,33948.0,105.9638,106.0313,105.9638,106.012,33948.0
2018-07-13 13:50:00,109.95,110.15,109.94,109.95,334532.0,106.012,106.2049,106.0024,106.012,334532.0
2018-07-13 13:55:00,109.95,110.04,109.84,110.0,95942.0,106.012,106.0988,105.906,106.0602,95942.0
2018-07-13 14:00:00,109.99,110.01,109.81,109.85,60788.0,106.0506,106.0699,105.877,105.9156,60788.0
2018-07-13 14:05:00,109.84,109.93,109.84,109.93,80043.0,105.906,105.9927,105.906,105.9927,80043.0
2018-07-13 14:10:00,109.93,110.0,109.92,109.98,64221.0,105.9927,106.0602,105.9831,106.041,64221.0
2018-07-13 14:15:00,109.98,110.08,109.95,110.05,71430.0,106.041,106.1374,106.012,106.1084,71430.0
2018-07-13 14:20:00,110.06,110.18,110.04,110.14,81934.0,106.1181,106.2338,106.0988,106.1952,81934.0
2018-07-13 14:25:00,110.14,110.24,110.09,110.14,46710.0,106.1952,106.2916,106.147,106.1952,46710.0
2018-07-13 14:30:00,110.14,110.17,110.11,110.14,38532.0,106.1952,106.2241,106.1663,106.1952,38532.0
2018-07-13 14:35:00,110.14,110.14,110.04,110.06,58306.0,106.1952,106.1952,106.0988,106.1181,58306.0
2018-07-13 14:40:00,110.07,110.08,110.0,110.01,27913.0,106.1277,106.1374,106.0602,106.0699,27913.0
2018-07-13 14:45:00,110.02,110.02,109.96,109.98,48292.0,106.0795,106.0795,106.0217,106.041,48292.0
2018-07-13 14:50:00,110.0,110.1,109.99,110.03,73301.0,106.0602,106.1567,106.0506,106.0892,73301.0
2018-07-13 14:55:00,110.02,110.04,109.95,110.0,59238.0,106.0795,106.0988,106.012,106.0602,59238.0
2018-07-13 15:00:00,110.0,110.04,109.98,110.03,33859.0,106.0602,106.0988,106.041,106.0892,33859.0
2018-07-13 15:05:00,110.04,110.07,109.98,110.0,56301.0,106.0988,106.1277,106.041,106.0602,56301.0
2018-07-13 15:10:00,110.0,110.05,109.99,110.02,40024.0,106.0602,106.1084,106.0506,106.0795,40024.0
2018-07-13 15:15:00,110.04,110.05,109.97,109.98,71809.0,106.0988,106.1084,106.0313,106.041,71809.0
2018-07-13 15:20:00,109.97,110.01,109.95,109.96,62133.0,106.0313,106.0699,106.012,106.0217,62133.0
2018-07-13 15:25:00,109.96,109.96,109.84,109.93,65574.0,106.0217,106.0217,105.906,105.9927,65574.0
2018-07-13 15:30:00,109.93,110.06,109.93,110.05,101629.0,105.9927,106.1181,105.9927,106.1084,101629.0
2018-07-13 15:35:00,110.04,110.15,110.03,110.1,103231.0,106.0988,106.2049,106.0892,106.1567,103231.0
2018-07-13 15:40:00,110.1,110.11,109.99,110.02,159293.0,106.1567,106.1663,106.0506,106.0795,159293.0
2018-07-13 15:45:00,110.0,110.02,109.96,109.98,113277.0,106.0602,106.0795,106.0217,106.041,113277.0
2018-07-13 15:50:00,109.99,110.02,109.86,109.96,174223.0,106.0506,106.0795,105.9253,106.0217,174223.0
2018-07-13 15:55:00,109.97,110.09,109.95,109.99,334124.0,106.0313,106.147,106.012,106.0506,334124.0
2018-07-16 09:30:00,109.82,110.39,109.41,109.5,290982.0,105.8867,106.4363,105.4914,105.5781,290982.0
2018-07-16 09:35:00,109.54,110.25,109.47,109.55,181809.0,105.6167,106.3013,105.5492,105.6264,181809.0
2018-07-16 09:40:00,109.59,109.74,108.77,108.86,184700.0,105.6649,105.8096,104.8743,104.9611,184700.0
2018-07-16 09:45:00,108.89,109.46,108.83,109.44,121116.0,104.99,105.5396,104.9321,105.5203,121116.0
2018-07-16 09:50:00,109.44,109.71,109.24,109.65,106318.0,105.5203,105.7806,105.3275,105.7228,106318.0
2018-07-16 09:55:00,109.62,109.76,109.59,109.71,132199.0,105.6938,105.8288,105.6649,105.7806,132199.0
2018-07-16 10:00:00,109.73,109.85,109.6,109.75,141789.0,105.7999,105.9156,105.6746,105.8192,141789.0
2018-07-16 10:05:00,109.75,109.98,109.7,109.87,143551.0,105.8192,106.041,105.771,105.9349,143551.0
2018-07-16 10:10:00,109.88,110.05,109.88,109.97,105012.0,105.9445,106.1084,105.9445,106.0313,105012.0
2018-07-16 10:15:00,109.97,110.05,109.93,110.02,78117.0,106.0313,106.1084,105.9927,106.0795,78117.0
2018-07-16 10:20:00,110.02,110.07,109.93,110.04,141507.0,106.0795,106.1277,105.9927,106.0988,141507.0
2018-07-16 10:25:00,110.04,110.16,110.03,110.16,89024.0,106.0988,106.2145,106.0892,106.2145,89024.0
2018-07-16 10:30:00,110.17,110.35,110.06,110.09,154326.0,106.2241,106.3977,106.1181,106.147,154326.0
2018-07-16 10:35:00,110.1,110.28,110.08,110.24,54621.0,106.1567,106.3302,106.1374,106.2916,54621.0
2018-07-16 10:40:00,110.24,110.33,110.09,110.28,115447.0,106.2916,106.3784,106.147,106.3302,115447.0
2018-07-16 10:45:00,110.29,110.3,110.07,110.19,119892.0,106.3399,106.3495,106.1277,106.2434,119892.0
2018-07-16 10:50:00,110.18,110.18,110.0,110.04,73909.0,106.2338,106.2338,106.0602,106.0988,73909.0
2018-07-16 10:55:00,110.05,110.09,110.0,110.02,61541.0,106.1084,106.147,106.0602,106.0795,61541.0
2018-07-16 11:00:00,110.02,110.2,110.0,110.06,98680.0,106.0795,106.2531,106.0602,106.1181,98680.0
2018-07-16 11:05:00,110.06,110.07,109.84,109.86,125483.0,106.1181,106.1277,105.906,105.9253,125483.0
2018-07-16 11:10:00,109.86,109.99,109.72,109.92,134740.0,105.9253,106.0506,105.7903,105.9831,134740.0
2018-07-16 11:15:00,109.93,110.05,109.92,109.98,107868.0,105.9927,106.1084,105.9831,106.041,107868.0
2018-07-16 11:20:00,109.97,110.24,109.97,110.24,67378.0,106.0313,106.2916,106.0313,106.2916,67378.0
2018-07-16 11:25:00,110.23,110.34,110.17,110.34,81239.0,106.282,106.3881,106.2241,106.3881,81239.0
2018-07-16 11:30:00,110.34,110.41,110.11,110.14,77561.0,106.3881,106.4556,106.1663,106.1952,77561.0
2018-07-16 11:35:00,110.14,110.23,110.08,110.23,56284.0,106.1952,106.282,106.1374,106.282,56284.0
2018-07-16 11:40:00,110.23,110.29,110.13,110.2,34993.0,106.282,106.3399,106.1856,106.2531,34993.0
2018-07-16 11:45:00,110.2,110.25,110.0,110.0,77032.0,106.2531,106.3013,106.0602,106.0602,77032.0
2018-07-16 11:50:00,110.01,110.08,110.0,110.01,39148.0,106.0699,106.1374,106.0602,106.0699,39148.0
2018-07-16 11:55:00,110.01,110.04,109.93,109.98,44923.0,106.0699,106.0988,105.9927,106.041,44923.0
2018-07-16 12:00:00,109.98,109.98,109.9,109.91,42189.0,106.041,106.041,105.9638,105.9735,42189.0
2018-07-16 12:05:00,109.91,110.03,109.9,110.02,54833.0,105.9735,106.0892,105.9638,106.0795,54833.0
2018-07-16 12:10:00,110.02,110.04,109.92,109.98,161401.0,106.0795,106.0988,105.9831,106.041,161401.0
2018-07-16 12:15:00,109.98,110.04,109.98,110.04,19140.0,106.041,106.0988,106.041,106.0988,19140.0
2018-07-16 12:20:00,110.04,110.28,110.04,110.28,40590.0,106.0988,106.3302,106.0988,106.3302,40590.0
2018-07-16 12:25:00,110.28,110.34,110.27,110.32,37935.0,106.3302,106.3881,106.3206,106.3688,37935.0
2018-07-16 12:30:00,110.32,110.38,110.31,110.31,27045.0,106.3688,106.4266,106.3591,106.3591,27045.0
2018-07-16 12:35:00,110.31,110.32,110.21,110.21,36905.0,106.3591,106.3688,106.2627,106.2627,36905.0
2018-07-16 12:40:00,110.2,110.23,110.08,110.1,37226.0,106.2531,106.282,106.1374,106.1567,37226.0
2018-07-16 12:45:00,110.1,110.19,110.09,110.19,28519.0,106.1567,106.2434,106.147,106.2434,28519.0
2018-07-16 12:50:00,110.2,110.28,110.17,110.26,29964.0,106.2531,106.3302,106.2241,106.3109,29964.0
2018-07-16 12:55:00,110.27,110.33,110.22,110.23,86440.0,106.3206,106.3784,106.2724,106.282,86440.0
2018-07-16 13:00:00,110.23,110.23,110.07,110.08,29487.0,106.282,106.282,106.1277,106.1374,29487.0
2018-07-16 13:05:00,110.09,110.13,110.02,110.05,21473.0,106.147,106.1856,106.0795,106.1084,21473.0
2018-07-16 13:10:00,110.06,110.07,109.95,110.04,25721.0,106.1181,106.1277,106.012,106.0988,25721.0
2018-07-16 13:15:00,110.03,110.05,109.98,109.99,14967.0,106.0892,106.1084,106.041,106.0506,14967.0
2018-07-16 13:20:00,110.0,110.04,109.96,109.99,26358.0,106.0602,106.0988,106.0217,106.0506,26358.0
2018-07-16 13:25:00,109.99,110.06,109.96,110.04,44777.0,106.0506,106.1181,106.0217,106.0988,44777.0
2018-07-16 13:30:00,110.04,110.11,110.04,110.11,32207.0,106.0988,106.1663,106.0988,106.1663,32207.0
2018-07-16 13:35:00,110.12,110.18,110.09,110.09,29181.0,106.1759,106.2338,106.147,106.147,29181.0
2018-07-16 13:40:00,110.09,110.12,110.01,110.03,26147.0,106.147,106.1759,106.0699,106.0892,26147.0
2018-07-16 13:45:00,110.04,110.08,109.98,110.0,31513.0,106.0988,106.1374,106.041,106.0602,31513.0
2018-07-16 13:50:00,110.01,110.08,109.99,110.03,21157.0,106.0699,106.1374,106.0506,106.0892,21157.0
2018-07-16 13:55:00,110.02,110.05,109.99,110.03,26281.0,106.0795,106.1084,106.0506,106.0892,26281.0
2018-07-16 14:00:00,110.03,110.07,109.99,110.0,38304.0,106.0892,106.1277,106.0506,106.0602,38304.0
2018-07-16 14:05:00,110.01,110.03,109.99,110.01,81580.0,106.0699,106.0892,106.0506,106.0699,81580.0
2018-07-16 14:10:00,110.02,110.03,109.98,110.03,30632.0,106.0795,106.0892,106.041,106.0892,30632.0
2018-07-16 14:15:00,110.03,110.03,109.96,110.0,25077.0,106.0892,106.0892,106.0217,106.0602,25077.0
2018-07-16 14:20:00,110.0,110.03,109.99,110.0,47376.0,106.0602,106.0892,106.0506,106.0602,47376.0
2018-07-16 14:25:00,110.0,110.04,109.98,109.99,31749.0,106.0602,106.0988,106.041,106.0506,31749.0
2018-07-16 14:30:00,110.0,110.03,109.98,110.0,46921.0,106.0602,106.0892,106.041,106.0602,46921.0
2018-07-16 14:35:00,109.99,110.08,109.98,110.06,38632.0,106.0506,106.1374,106.041,106.1181,38632.0
2018-07-16 14:40:00,110.06,110.14,110.04,110.11,69430.0,106.1181,106.1952,106.0988,106.1663,69430.0
2018-07-16 14:45:00,110.13,110.21,110.11,110.21,42351.0,106.1856,106.2627,106.1663,106.2627,42351.0
2018-07-16 14:50:00,110.21,110.26,110.19,110.24,42452.0,106.2627,106.3109,106.2434,106.2916,42452.0
2018-07-16 14:55:00,110.24,110.27,110.21,110.26,95210.0,106.2916,106.3206,106.2627,106.3109,95210.0
2018-07-16 15:00:00,110.26,110.27,110.15,110.18,139967.0,106.3109,106.3206,106.2049,106.2338,139967.0
2018-07-16 15:05:00,110.18,110.3,110.15,110.27,39575.0,106.2338,106.3495,106.2049,106.3206,39575.0
2018-07-16 15:10:00,110.26,110.3,110.22,110.28,42372.0,106.3109,106.3495,106.2724,106.3302,42372.0
2018-07-16 15:15:00,110.28,110.39,110.28,110.35,39272.0,106.3302,106.4363,106.3302,106.3977,39272.0
2018-07-16 15:20:00,110.35,110.45,110.34,110.39,71553.0,106.3977,106.4941,106.3881,106.4363,71553.0
2018-07-16 15:25:00,110.39,110.4,110.32,110.33,46479.0,106.4363,106.4459,106.3688,106.3784,46479.0
2018-07-16 15:30:00,110.32,110.38,110.29,110.3,57555.0,106.3688,106.4266,106.3399,106.3495,57555.0
2018-07-16 15:35:00,110.29,110.29,110.23,110.28,67032.0,106.3399,106.3399,106.282,106.3302,67032.0
2018-07-16 15:40:00,110.27,110.28,110.19,110.23,96585.0,106.3206,106.3302,106.2434,106.282,96585.0
2018-07-16 15:45:00,110.23,110.23,110.17,110.18,85512.0,106.282,106.282,106.2241,106.2338,85512.0
2018-07-16 15:50:00,110.17,110.26,110.15,110.2,121752.0,106.2241,106.3109,106.2049,106.2531,121752.0
2018-07-16 15:55:00,110.21,110.32,110.18,110.2,247808.0,106.2627,106.3688,106.2338,106.2531,247808.0
2018-07-17 09:30:00,110.26,112.0,110.11,111.92,742814.0,106.3109,107.9886,106.1663,107.9115,742814.0
2018-07-17 09:35:00,111.97,111.98,111.35,111.4,278323.0,107.9597,107.9693,107.3619,107.4101,278323.0
2018-07-17 09:40:00,111.37,111.82,111.22,111.65,150646.0,107.3812,107.8151,107.2365,107.6511,150646.0
2018-07-17 09:45:00,111.65,112.05,111.49,112.03,207832.0,107.6511,108.0368,107.4969,108.0175,207832.0
2018-07-17 09:50:00,112.03,112.24,111.78,112.18,233355.0,108.0175,108.22,107.7765,108.1622,233355.0
2018-07-17 09:55:00,112.18,112.62,112.06,112.08,213859.0,108.1622,108.5864,108.0465,108.0657,213859.0
2018-07-17 10:00:00,112.08,112.5,111.78,111.86,227185.0,108.0657,108.4707,107.7765,107.8536,227185.0
2018-07-17 10:05:00,111.86,111.86,111.59,111.69,138432.0,107.8536,107.8536,107.5933,107.6897,138432.0
2018-07-17 10:10:00,111.69,111.69,111.25,111.45,109459.0,107.6897,107.6897,107.2655,107.4583,109459.0
2018-07-17 10:15:00,111.44,111.46,111.07,111.17,157339.0,107.4487,107.4679,107.0919,107.1883,157339.0
2018-07-17 10:20:00,111.16,111.28,110.96,111.2,128189.0,107.1787,107.2944,106.9859,107.2173,128189.0
2018-07-17 10:25:00,111.19,111.25,111.08,111.2,69448.0,107.2076,107.2655,107.1016,107.2173,69448.0
2018-07-17 10:30:00,111.2,111.48,111.17,111.32,77443.0,107.2173,107.4872,107.1883,107.333,77443.0
2018-07-17 10:35:00,111.3,111.52,111.27,111.33,82067.0,107.3137,107.5258,107.2848,107.3426,82067.0
2018-07-17 10:40:00,111.33,111.37,111.23,111.35,94219.0,107.3426,107.3812,107.2462,107.3619,94219.0
2018-07-17 10:45:00,111.34,111.57,111.33,111.54,126521.0,107.3522,107.574,107.3426,107.5451,126521.0
2018-07-17 10:50:00,111.54,111.56,111.35,111.46,70283.0,107.5451,107.5644,107.3619,107.4679,70283.0
2018-07-17 10:55:00,111.47,111.66,111.39,111.63,60933.0,107.4776,107.6608,107.4005,107.6319,60933.0
2018-07-17 11:00:00,111.64,111.82,111.63,111.79,117814.0,107.6415,107.8151,107.6319,107.7861,117814.0
2018-07-17 11:05:00,111.8,111.85,111.59,111.6,68960.0,107.7958,107.844,107.5933,107.6029,68960.0
2018-07-17 11:10:00,111.59,111.6,111.31,111.4,95436.0,107.5933,107.6029,107.3233,107.4101,95436.0
2018-07-17 11:15:00,111.42,111.51,111.26,111.28,59832.0,107.4294,107.5162,107.2751,107.2944,59832.0
2018-07-17 11:20:00,111.28,111.32,111.19,111.21,41875.0,107.2944,107.333,107.2076,107.2269,41875.0
2018-07-17 11:25:00,111.2,111.36,111.13,111.32,138922.0,107.2173,107.3715,107.1498,107.333,138922.0
2018-07-17 11:30:00,111.32,111.36,111.23,111.36,102265.0,107.333,107.3715,107.2462,107.3715,102265.0
2018-07-17 11:35:00,111.35,111.35,111.06,111.09,40395.0,107.3619,107.3619,107.0823,107.1112,40395.0
2018-07-17 11:40:00,111.11,111.11,110.82,110.85,118084.0,107.1305,107.1305,106.8509,106.8798,118084.0
2018-07-17 11:45:00,110.84,110.9,110.63,110.64,106260.0,106.8702,106.928,106.6677,106.6773,106260.0
2018-07-17 11:50:00,110.63,110.86,110.58,110.85,67532.0,106.6677,106.8894,106.6195,106.8798,67532.0
2018-07-17 11:55:00,110.84,110.86,110.69,110.7,60090.0,106.8702,106.8894,106.7255,106.7352,60090.0
2018-07-17 12:00:00,110.7,110.77,110.43,110.52,74331.0,106.7352,106.8027,106.4748,106.5616,74331.0
2018-07-17 12:05:00,110.52,110.6,110.37,110.41,37958.0,106.5616,106.6387,106.417,106.4556,37958.0
2018-07-17 12:10:00,110.39,110.51,110.35,110.39,56322.0,106.4363,106.552,106.3977,106.4363,56322.0
2018-07-17 12:15:00,110.38,110.64,110.38,110.61,39532.0,106.4266,106.6773,106.4266,106.6484,39532.0
2018-07-17 12:20:00,110.61,110.7,110.56,110.66,49660.0,106.6484,106.7352,106.6002,106.6966,49660.0
2018-07-17 12:25:00,110.65,110.65,110.54,110.59,32184.0,106.687,106.687,106.5809,106.6291,32184.0
2018-07-17 12:30:00,110.59,110.6,110.43,110.52,34633.0,106.6291,106.6387,106.4748,106.5616,34633.0
2018-07-17 12:35:00,110.52,110.55,110.5,110.51,24105.0,106.5616,106.5905,106.5423,106.552,24105.0
2018-07-17 12:40:00,110.52,110.57,110.47,110.54,30955.0,106.5616,106.6098,106.5134,106.5809,30955.0
2018-07-17 12:45:00,110.55,110.57,110.48,110.52,47728.0,106.5905,106.6098,106.523,106.5616,47728.0
2018-07-17 12:50:00,110.53,110.61,110.49,110.59,47498.0,106.5713,106.6484,106.5327,106.6291,47498.0
2018-07-17 12:55:00,110.59,110.61,110.26,110.31,55984.0,106.6291,106.6484,106.3109,106.3591,55984.0
2018-07-17 13:00:00,110.29,110.35,110.18,110.26,36999.0,106.3399,106.3977,106.2338,106.3109,36999.0
2018-07-17 13:05:00,110.27,110.39,110.27,110.36,58964.0,106.3206,106.4363,106.3206,106.4073,58964.0
2018-07-17 13:10:00,110.36,110.47,110.35,110.4,27808.0,106.4073,106.5134,106.3977,106.4459,27808.0
2018-07-17 13:15:00,110.4,110.4,110.26,110.31,26817.0,106.4459,106.4459,106.3109,106.3591,26817.0
2018-07-17 13:20:00,110.31,110.31,110.09,110.12,27034.0,106.3591,106.3591,106.147,106.1759,27034.0
2018-07-17 13:25:00,110.11,110.19,110.08,110.09,24111.0,106.1663,106.2434,106.1374,106.147,24111.0
2018-07-17 13:30:00,110.09,110.26,110.08,110.12,52881.0,106.147,106.3109,106.1374,106.1759,52881.0
2018-07-17 13:35:00,110.14,110.31,110.13,110.15,43167.0,106.1952,106.3591,106.1856,106.2049,43167.0
2018-07-17 13:40:00,110.16,110.23,110.13,110.2,26999.0,106.2145,106.282,106.1856,106.2531,26999.0
2018-07-17 13:45:00,110.21,110.29,110.18,110.2,37397.0,106.2627,106.3399,106.2338,106.2531,37397.0
2018-07-17 13:50:00,110.2,110.31,110.2,110.31,28505.0,106.2531,106.3591,106.2531,106.3591,28505.0
2018-07-17 13:55:00,110.31,110.32,110.25,110.28,30343.0,106.3591,106.3688,106.3013,106.3302,30343.0
2018-07-17 14:00:00,110.28,110.3,110.22,110.26,30483.0,106.3302,106.3495,106.2724,106.3109,30483.0
2018-07-17 14:05:00,110.25,110.39,110.24,110.39,39740.0,106.3013,106.4363,106.2916,106.4363,39740.0
2018-07-17 14:10:00,110.38,110.43,110.36,110.41,36967.0,106.4266,106.4748,106.4073,106.4556,36967.0
2018-07-17 14:15:00,110.41,110.44,110.32,110.32,37975.0,106.4556,106.4845,106.3688,106.3688,37975.0
2018-07-17 14:20:00,110.32,110.33,110.24,110.31,23573.0,106.3688,106.3784,106.2916,106.3591,23573.0
2018-07-17 14:25:00,110.31,110.33,110.27,110.33,38598.0,106.3591,106.3784,106.3206,106.3784,38598.0
2018-07-17 14:30:00,110.32,110.38,110.32,110.34,37680.0,106.3688,106.4266,106.3688,106.3881,37680.0
2018-07-17 14:35:00,110.34,110.35,110.15,110.17,34112.0,106.3881,106.3977,106.2049,106.2241,34112.0
2018-07-17 14:40:00,110.17,110.26,110.17,110.21,27069.0,106.2241,106.3109,106.2241,106.2627,27069.0
2018-07-17 14:45:00,110.2,110.29,110.17,110.28,34697.0,106.2531,106.3399,106.2241,106.3302,34697.0
2018-07-17 14:50:00,110.27,110.3,110.22,110.22,28780.0,106.3206,106.3495,106.2724,106.2724,28780.0
2018-07-17 14:55:00,110.23,110.27,110.22,110.23,76699.0,106.282,106.3206,106.2724,106.282,76699.0
2018-07-17 15:00:00,110.22,110.22,110.14,110.18,35771.0,106.2724,106.2724,106.1952,106.2338,35771.0
2018-07-17 15:05:00,110.18,110.27,110.17,110.26,33186.0,106.2338,106.3206,106.2241,106.3109,33186.0
2018-07-17 15:10:00,110.27,110.3,110.25,110.27,31107.0,106.3206,106.3495,106.3013,106.3206,31107.0
2018-07-17 15:15:00,110.27,110.35,110.25,110.27,57032.0,106.3206,106.3977,106.3013,106.3206,57032.0
2018-07-17 15:20:00,110.26,110.32,110.25,110.31,40206.0,106.3109,106.3688,106.3013,106.3591,40206.0
2018-07-17 15:25:00,110.3,110.32,110.22,110.3,64272.0,106.3495,106.3688,106.2724,106.3495,64272.0
2018-07-17 15:30:00,110.32,110.35,110.28,110.3,152417.0,106.3688,106.3977,106.3302,106.3495,152417.0
2018-07-17 15:35:00,110.31,110.41,110.3,110.37,87878.0,106.3591,106.4556,106.3495,106.417,87878.0
2018-07-17 15:40:00,110.37,110.53,110.34,110.52,126131.0,106.417,106.5713,106.3881,106.5616,126131.0
2018-07-17 15:45:00,110.51,110.52,110.29,110.31,148228.0,106.552,106.5616,106.3399,106.3591,148228.0
2018-07-17 15:50:00,110.3,110.44,110.28,110.34,182210.0,106.3495,106.4845,106.3302,106.3881,182210.0
2018-07-17 15:55:00,110.34,110.44,110.27,110.32,345004.0,106.3881,106.4845,106.3206,106.3688,345004.0
2018-07-18 09:30:00,110.31,110.44,109.97,110.17,170644.0,106.3591,106.4845,106.0313,106.2241,170644.0
2018-07-18 09:35:00,110.16,110.35,110.11,110.34,112920.0,106.2145,106.3977,106.1663,106.3881,112920.0
2018-07-18 09:40:00,110.33,110.41,109.83,109.88,192138.0,106.3784,106.4556,105.8963,105.9445,192138.0
2018-07-18 09:45:00,109.89,110.13,109.81,110.05,55834.0,105.9542,106.1856,105.877,106.1084,55834.0
2018-07-18 09:50:00,110.05,110.13,109.98,110.09,117337.0,106.1084,106.1856,106.041,106.147,117337.0
2018-07-18 09:55:00,110.09,110.2,109.99,110.11,57453.0,106.147,106.2531,106.0506,106.1663,57453.0
2018-07-18 10:00:00,110.09,110.09,109.83,109.89,91213.0,106.147,106.147,105.8963,105.9542,91213.0
2018-07-18 10:05:00,109.88,109.92,109.86,109.89,212441.0,105.9445,105.9831,105.9253,105.9542,212441.0
2018-07-18 10:10:00,109.88,109.91,109.73,109.78,86163.0,105.9445,105.9735,105.7999,105.8481,86163.0
2018-07-18 10:15:00,109.76,109.92,109.75,109.84,70624.0,105.8288,105.9831,105.8192,105.906,70624.0
2018-07-18 10:20:00,109.84,109.89,109.73,109.79,41959.0,105.906,105.9542,105.7999,105.8578,41959.0
2018-07-18 10:25:00,109.79,109.88,109.65,109.68,44766.0,105.8578,105.9445,105.7228,105.7517,44766.0
2018-07-18 10:30:00,109.65,109.87,109.65,109.84,61499.0,105.7228,105.9349,105.7228,105.906,61499.0
2018-07-18 10:35:00,109.84,109.92,109.82,109.87,54659.0,105.906,105.9831,105.8867,105.9349,54659.0
2018-07-18 10:40:00,109.86,109.92,109.82,109.89,65969.0,105.9253,105.9831,105.8867,105.9542,65969.0
2018-07-18 10:45:00,109.89,109.9,109.84,109.89,76720.0,105.9542,105.9638,105.906,105.9542,76720.0
2018-07-18 10:50:00,109.89,109.98,109.79,109.97,46591.0,105.9542,106.041,105.8578,106.0313,46591.0
2018-07-18 10:55:00,109.96,109.97,109.89,109.93,61613.0,106.0217,106.0313,105.9542,105.9927,61613.0
2018-07-18 11:00:00,109.91,109.96,109.86,109.95,37724.0,105.9735,106.0217,105.9253,106.012,37724.0
2018-07-18 11:05:00,109.96,110.09,109.96,110.07,48791.0,106.0217,106.147,106.0217,106.1277,48791.0
2018-07-18 11:10:00,110.07,110.14,110.03,110.11,42944.0,106.1277,106.1952,106.0892,106.1663,42944.0
2018-07-18 11:15:00,110.11,110.2,110.09,110.16,53707.0,106.1663,106.2531,106.147,106.2145,53707.0
2018-07-18 11:20:00,110.17,110.24,110.15,110.23,53790.0,106.2241,106.2916,106.2049,106.282,53790.0
2018-07-18 11:25:00,110.23,110.43,110.22,110.4,134835.0,106.282,106.4748,106.2724,106.4459,134835.0
2018-07-18 11:30:00,110.4,110.83,110.4,110.64,129574.0,106.4459,106.8605,106.4459,106.6773,129574.0
2018-07-18 11:35:00,110.62,110.74,110.59,110.69,62283.0,106.658,106.7737,106.6291,106.7255,62283.0
2018-07-18 11:40:00,110.68,110.81,110.66,110.73,53518.0,106.7159,106.8412,106.6966,106.7641,53518.0
2018-07-18 11:45:00,110.73,110.74,110.63,110.68,50005.0,106.7641,106.7737,106.6677,106.7159,50005.0
2018-07-18 11:50:00,110.67,110.85,110.65,110.85,33216.0,106.7062,106.8798,106.687,106.8798,33216.0
2018-07-18 11:55:00,110.85,111.06,110.85,110.87,97043.0,106.8798,107.0823,106.8798,106.8991,97043.0
2018-07-18 12:00:00,110.87,111.01,110.86,110.96,89610.0,106.8991,107.0341,106.8894,106.9859,89610.0
2018-07-18 12:05:00,110.97,111.05,110.96,111.05,59240.0,106.9955,107.0726,106.9859,107.0726,59240.0
2018-07-18 12:10:00,111.05,111.06,110.87,110.88,61109.0,107.0726,107.0823,106.8991,106.9087,61109.0
2018-07-18 12:15:00,110.89,110.91,110.73,110.84,66655.0,106.9184,106.9376,106.7641,106.8702,66655.0
2018-07-18 12:20:00,110.84,110.91,110.81,110.81,45943.0,106.8702,106.9376,106.8412,106.8412,45943.0
2018-07-18 12:25:00,110.81,110.82,110.73,110.74,38660.0,106.8412,106.8509,106.7641,106.7737,38660.0
2018-07-18 12:30:00,110.73,110.74,110.57,110.57,37914.0,106.7641,106.7737,106.6098,106.6098,37914.0
2018-07-18 12:35:00,110.57,110.78,110.55,110.78,58494.0,106.6098,106.8123,106.5905,106.8123,58494.0
2018-07-18 12:40:00,110.77,110.81,110.76,110.8,34386.0,106.8027,106.8412,106.793,106.8316,34386.0
2018-07-18 12:45:00,110.8,110.85,110.77,110.79,50474.0,106.8316,106.8798,106.8027,106.8219,50474.0
2018-07-18 12:50:00,110.79,110.81,110.7,110.8,29637.0,106.8219,106.8412,106.7352,106.8316,29637.0
2018-07-18 12:55:00,110.81,110.85,110.74,110.84,39226.0,106.8412,106.8798,106.7737,106.8702,39226.0
2018-07-18 13:00:00,110.83,110.84,110.79,110.83,32764.0,106.8605,106.8702,106.8219,106.8605,32764.0
2018-07-18 13:05:00,110.82,110.83,110.73,110.73,110068.0,106.8509,106.8605,106.7641,106.7641,110068.0
2018-07-18 13:10:00,110.72,110.8,110.71,110.71,30551.0,106.7545,106.8316,106.7448,106.7448,30551.0
2018-07-18 13:15:00,110.71,110.77,110.69,110.73,57033.0,106.7448,106.8027,106.7255,106.7641,57033.0
2018-07-18 13:20:00,110.73,110.76,110.7,110.74,32197.0,106.7641,106.793,106.7352,106.7737,32197.0
2018-07-18 13:25:00,110.74,110.77,110.72,110.77,24955.0,106.7737,106.8027,106.7545,106.8027,24955.0
2018-07-18 13:30:00,110.78,110.79,110.76,110.78,21797.0,106.8123,106.8219,106.793,106.8123,21797.0
2018-07-18 13:35:00,110.78,110.78,110.6,110.6,32333.0,106.8123,106.8123,106.6387,106.6387,32333.0
2018-07-18 13:40:00,110.61,110.65,110.57,110.58,25856.0,106.6484,106.687,106.6098,106.6195,25856.0
2018-07-18 13:45:00,110.6,110.67,110.6,110.62,42996.0,106.6387,106.7062,106.6387,106.658,42996.0
2018-07-18 13:50:00,110.62,110.66,110.59,110.66,46850.0,106.658,106.6966,106.6291,106.6966,46850.0
2018-07-18 13:55:00,110.65,110.75,110.64,110.74,38182.0,106.687,106.7834,106.6773,106.7737,38182.0
2018-07-18 14:00:00,110.74,110.82,110.73,110.8,33244.0,106.7737,106.8509,106.7641,106.8316,33244.0
2018-07-18 14:05:00,110.8,110.81,110.72,110.77,28210.0,106.8316,106.8412,106.7545,106.8027,28210.0
2018-07-18 14:10:00,110.77,110.77,110.64,110.72,29137.0,106.8027,106.8027,106.6773,106.7545,29137.0
2018-07-18 14:15:00,110.72,110.73,110.6,110.63,25620.0,106.7545,106.7641,106.6387,106.6677,25620.0
2018-07-18 14:20:00,110.63,110.64,110.59,110.61,26744.0,106.6677,106.6773,106.6291,106.6484,26744.0
2018-07-18 14:25:00,110.6,110.63,110.59,110.63,25863.0,106.6387,106.6677,106.6291,106.6677,25863.0
2018-07-18 14:30:00,110.63,110.66,110.59,110.61,25498.0,106.6677,106.6966,106.6291,106.6484,25498.0
2018-07-18 14:35:00,110.61,110.64,110.59,110.61,29697.0,106.6484,106.6773,106.6291,106.6484,29697.0
2018-07-18 14:40:00,110.61,110.64,110.58,110.62,66030.0,106.6484,106.6773,106.6195,106.658,66030.0
2018-07-18 14:45:00,110.61,110.73,110.6,110.73,35310.0,106.6484,106.7641,106.6387,106.7641,35310.0
2018-07-18 14:50:00,110.73,110.76,110.66,110.76,32363.0,106.7641,106.793,106.6966,106.793,32363.0
2018-07-18 14:55:00,110.76,110.78,110.71,110.74,40898.0,106.793,106.8123,106.7448,106.7737,40898.0
2018-07-18 15:00:00,110.73,110.75,110.68,110.72,37226.0,106.7641,106.7834,106.7159,106.7545,37226.0
2018-07-18 15:05:00,110.69,110.73,110.64,110.71,37949.0,106.7255,106.7641,106.6773,106.7448,37949.0
2018-07-18 15:10:00,110.7,110.78,110.67,110.78,54951.0,106.7352,106.8123,106.7062,106.8123,54951.0
2018-07-18 15:15:00,110.77,110.78,110.72,110.72,50655.0,106.8027,106.8123,106.7545,106.7545,50655.0
2018-07-18 15:20:00,110.73,110.75,110.69,110.75,47040.0,106.7641,106.7834,106.7255,106.7834,47040.0
2018-07-18 15:25:00,110.74,110.76,110.73,110.73,48973.0,106.7737,106.793,106.7641,106.7641,48973.0
2018-07-18 15:30:00,110.73,110.76,110.66,110.7,51445.0,106.7641,106.793,106.6966,106.7352,51445.0
2018-07-18 15:35:00,110.7,110.71,110.63,110.66,58135.0,106.7352,106.7448,106.6677,106.6966,58135.0
2018-07-18 15:40:00,110.67,110.74,110.64,110.73,54973.0,106.7062,106.7737,106.6773,106.7641,54973.0
2018-07-18 15:45:00,110.73,110.79,110.72,110.76,95932.0,106.7641,106.8219,106.7545,106.793,95932.0
2018-07-18 15:50:00,110.75,110.77,110.65,110.67,109550.0,106.7834,106.8027,106.687,106.7062,109550.0
2018-07-18 15:55:00,110.66,110.75,110.66,110.71,229678.0,106.6966,106.7834,106.6966,106.7448,229678.0
2018-07-19 09:30:00,111.54,112.2,111.3,112.2,603099.0,107.5451,108.1814,107.3137,108.1814,603099.0
2018-07-19 09:35:00,112.18,112.76,111.99,112.72,548879.0,108.1622,108.7214,107.979,108.6828,548879.0
2018-07-19 09:40:00,112.71,112.77,112.22,112.66,449676.0,108.6732,108.731,108.2007,108.625,449676.0
2018-07-19 09:45:00,112.66,113.57,112.64,113.51,740320.0,108.625,109.5024,108.6057,109.4445,740320.0
2018-07-19 09:50:00,113.52,113.55,112.91,113.29,566041.0,109.4542,109.4831,108.866,109.2324,566041.0
2018-07-19 09:55:00,113.31,113.52,113.05,113.28,463461.0,109.2517,109.4542,109.001,109.2228,463461.0
2018-07-19 10:00:00,113.25,113.45,113.05,113.26,479009.0,109.1938,109.3867,109.001,109.2035,479009.0
2018-07-19 10:05:00,113.27,113.53,113.22,113.48,506428.0,109.2131,109.4638,109.1649,109.4156,506428.0
2018-07-19 10:10:00,113.48,113.79,113.0,113.62,442713.0,109.4156,109.7145,108.9528,109.5506,442713.0
2018-07-19 10:15:00,113.65,113.95,113.63,113.93,292417.0,109.5795,109.8688,109.5602,109.8495,292417.0
2018-07-19 10:20:00,113.94,114.02,113.7,113.95,580981.0,109.8591,109.9363,109.6277,109.8688,580981.0
2018-07-19 10:25:00,113.93,114.08,113.61,113.86,386182.0,109.8495,109.9941,109.5409,109.782,386182.0
2018-07-19 10:30:00,113.86,114.14,113.77,114.05,444197.0,109.782,110.052,109.6952,109.9652,444197.0
2018-07-19 10:35:00,114.03,114.19,113.75,113.86,225465.0,109.9459,110.1002,109.6759,109.782,225465.0
2018-07-19 10:40:00,113.85,114.08,113.84,114.02,284866.0,109.7723,109.9941,109.7627,109.9363,284866.0
2018-07-19 10:45:00,114.01,114.63,113.98,114.41,401777.0,109.9266,110.5244,109.8977,110.3123,401777.0
2018-07-19 10:50:00,114.4,114.54,114.23,114.39,276423.0,110.3026,110.4376,110.1387,110.293,276423.0
2018-07-19 10:55:00,114.4,114.49,114.34,114.44,203423.0,110.3026,110.3894,110.2448,110.3412,203423.0
2018-07-19 11:00:00,114.45,114.68,114.45,114.49,243013.0,110.3509,110.5726,110.3509,110.3894,243013.0
2018-07-19 11:05:00,114.49,114.5,114.37,114.37,198463.0,110.3894,110.3991,110.2737,110.2737,198463.0
2018-07-19 11:10:00,114.37,114.37,113.83,113.95,259737.0,110.2737,110.2737,109.7531,109.8688,259737.0
2018-07-19 11:15:00,113.97,114.15,113.87,114.02,196294.0,109.888,110.0616,109.7916,109.9363,196294.0
2018-07-19 11:20:00,114.03,114.11,113.86,113.95,126133.0,109.9459,110.023,109.782,109.8688,126133.0
2018-07-19 11:25:00,113.95,114.23,113.92,114.08,141009.0,109.8688,110.1387,109.8398,109.9941,141009.0
2018-07-19 11:30:00,114.08,114.33,113.95,114.0,205608.0,109.9941,110.2352,109.8688,109.917,205608.0
2018-07-19 11:35:00,114.02,114.14,113.99,114.07,111118.0,109.9363,110.052,109.9073,109.9845,111118.0
2018-07-19 11:40:00,114.07,114.14,113.99,114.05,110074.0,109.9845,110.052,109.9073,109.9652,110074.0
2018-07-19 11:45:00,114.05,114.18,114.01,114.02,104821.0,109.9652,110.0905,109.9266,109.9363,104821.0
2018-07-19 11:50:00,114.02,114.33,114.01,114.31,99646.0,109.9363,110.2352,109.9266,110.2159,99646.0
2018-07-19 11:55:00,114.3,114.41,114.25,114.31,118875.0,110.2062,110.3123,110.158,110.2159,118875.0
2018-07-19 12:00:00,114.32,114.34,114.1,114.21,146930.0,110.2255,110.2448,110.0134,110.1195,146930.0
2018-07-19 12:05:00,114.21,114.29,114.08,114.14,66877.0,110.1195,110.1966,109.9941,110.052,66877.0
2018-07-19 12:10:00,114.13,114.14,113.99,114.07,104578.0,110.0423,110.052,109.9073,109.9845,104578.0
2018-07-19 12:15:00,114.06,114.11,113.99,113.99,65896.0,109.9748,110.023,109.9073,109.9073,65896.0
2018-07-19 12:20:00,114.0,114.05,113.98,114.02,67103.0,109.917,109.9652,109.8977,109.9363,67103.0
2018-07-19 12:25:00,114.02,114.02,113.86,114.0,134523.0,109.9363,109.9363,109.782,109.917,134523.0
2018-07-19 12:30:00,114.0,114.01,113.87,113.95,41743.0,109.917,109.9266,109.7916,109.8688,41743.0
2018-07-19 12:35:00,113.95,113.96,113.6,113.62,80833.0,109.8688,109.8784,109.5313,109.5506,80833.0
2018-07-19 12:40:00,113.62,113.77,113.52,113.68,73131.0,109.5506,109.6952,109.4542,109.6084,73131.0
2018-07-19 12:45:00,113.68,113.7,113.53,113.58,158822.0,109.6084,109.6277,109.4638,109.512,158822.0
2018-07-19 12:50:00,113.58,113.61,113.41,113.44,59239.0,109.512,109.5409,109.3481,109.377,59239.0
2018-07-19 12:55:00,113.43,113.47,113.16,113.24,77360.0,109.3674,109.406,109.1071,109.1842,77360.0
2018-07-19 13:00:00,113.23,113.24,112.76,112.88,123236.0,109.1746,109.1842,108.7214,108.8371,123236.0
2018-07-19 13:05:00,112.91,112.91,112.37,112.5,162043.0,108.866,108.866,108.3454,108.4707,162043.0
2018-07-19 13:10:00,112.53,112.81,112.52,112.78,97280.0,108.4996,108.7696,108.49,108.7407,97280.0
2018-07-19 13:15:00,112.77,112.93,112.77,112.89,94292.0,108.731,108.8853,108.731,108.8467,94292.0
2018-07-19 13:20:00,112.9,113.09,112.89,113.01,112479.0,108.8564,109.0396,108.8467,108.9624,112479.0
2018-07-19 13:25:00,113.01,113.07,112.69,112.9,131743.0,108.9624,109.0203,108.6539,108.8564,131743.0
2018-07-19 13:30:00,112.91,113.0,112.85,112.91,45858.0,108.866,108.9528,108.8082,108.866,45858.0
2018-07-19 13:35:00,112.91,113.04,112.9,113.02,52108.0,108.866,108.9914,108.8564,108.9721,52108.0
2018-07-19 13:40:00,113.08,113.08,112.87,112.88,46842.0,109.0299,109.0299,108.8274,108.8371,46842.0
2018-07-19 13:45:00,112.87,112.89,112.64,112.79,99093.0,108.8274,108.8467,108.6057,108.7503,99093.0
2018-07-19 13:50:00,112.78,112.86,112.73,112.73,49983.0,108.7407,108.8178,108.6925,108.6925,49983.0
2018-07-19 13:55:00,112.74,112.79,112.65,112.77,39249.0,108.7021,108.7503,108.6153,108.731,39249.0
2018-07-19 14:00:00,112.77,112.89,112.76,112.79,57944.0,108.731,108.8467,108.7214,108.7503,57944.0
2018-07-19 14:05:00,112.82,112.87,112.7,112.72,68962.0,108.7792,108.8274,108.6635,108.6828,68962.0
2018-07-19 14:10:00,112.73,112.73,112.61,112.67,61336.0,108.6925,108.6925,108.5768,108.6346,61336.0
2018-07-19 14:15:00,112.65,112.67,112.54,112.66,47082.0,108.6153,108.6346,108.5093,108.625,47082.0
2018-07-19 14:20:00,112.67,112.67,112.46,112.48,47756.0,108.6346,108.6346,108.4321,108.4514,47756.0
2018-07-19 14:25:00,112.49,112.56,112.24,112.4,109070.0,108.4611,108.5285,108.22,108.3743,109070.0
2018-07-19 14:30:00,112.4,112.46,112.32,112.43,67530.0,108.3743,108.4321,108.2971,108.4032,67530.0
2018-07-19 14:35:00,112.41,112.47,112.26,112.32,87860.0,108.3839,108.4418,108.2393,108.2971,87860.0
2018-07-19 14:40:00,112.33,112.41,112.3,112.38,41041.0,108.3068,108.3839,108.2779,108.355,41041.0
2018-07-19 14:45:00,112.37,112.38,112.17,112.23,51123.0,108.3454,108.355,108.1525,108.2104,51123.0
2018-07-19 14:50:00,112.24,112.37,112.2,112.33,57211.0,108.22,108.3454,108.1814,108.3068,57211.0
2018-07-19 14:55:00,112.31,112.35,112.25,112.33,61353.0,108.2875,108.3261,108.2297,108.3068,61353.0
2018-07-19 15:00:00,112.33,112.63,112.28,112.61,84856.0,108.3068,108.596,108.2586,108.5768,84856.0
2018-07-19 15:05:00,112.6,112.71,112.51,112.52,116814.0,108.5671,108.6732,108.4803,108.49,116814.0
2018-07-19 15:10:00,112.53,112.54,112.24,112.25,121324.0,108.4996,108.5093,108.22,108.2297,121324.0
2018-07-19 15:15:00,112.26,112.3,112.19,112.3,86585.0,108.2393,108.2779,108.1718,108.2779,86585.0
2018-07-19 15:20:00,112.31,112.51,112.31,112.43,81971.0,108.2875,108.4803,108.2875,108.4032,81971.0
2018-07-19 15:25:00,112.42,112.45,112.33,112.33,113187.0,108.3936,108.4225,108.3068,108.3068,113187.0
2018-07-19 15:30:00,112.33,112.41,112.24,112.38,113310.0,108.3068,108.3839,108.22,108.355,113310.0
2018-07-19 15:35:00,112.37,112.37,112.2,112.25,146043.0,108.3454,108.3454,108.1814,108.2297,146043.0
2018-07-19 15:40:00,112.25,112.33,112.16,112.17,121459.0,108.2297,108.3068,108.1429,108.1525,121459.0
2018-07-19 15:45:00,112.17,112.2,112.04,112.07,150134.0,108.1525,108.1814,108.0272,108.0561,150134.0
2018-07-19 15:50:00,112.07,112.21,112.0,112.21,190123.0,108.0561,108.1911,107.9886,108.1911,190123.0
2018-07-19 15:55:00,112.21,112.27,112.13,112.14,412618.0,108.1911,108.2489,108.114,108.1236,412618.0
2018-07-20 09:30:00,112.15,112.2,111.59,111.68,473682.0,108.1332,108.1814,107.5933,107.6801,473682.0
2018-07-20 09:35:00,111.74,112.1,111.34,111.5,242661.0,107.7379,108.085,107.3522,107.5065,242661.0
2018-07-20 09:40:00,111.51,111.72,111.46,111.51,169850.0,107.5162,107.7186,107.4679,107.5162,169850.0
2018-07-20 09:45:00,111.5,111.84,111.45,111.68,230285.0,107.5065,107.8343,107.4583,107.6801,230285.0
2018-07-20 09:50:00,111.68,111.72,111.03,111.04,171370.0,107.6801,107.7186,107.0533,107.063,171370.0
2018-07-20 09:55:00,111.03,111.33,110.95,111.29,195695.0,107.0533,107.3426,106.9762,107.304,195695.0
2018-07-20 10:00:00,111.29,111.29,110.88,110.9,129217.0,107.304,107.304,106.9087,106.928,129217.0
2018-07-20 10:05:00,110.9,111.06,110.88,110.96,161339.0,106.928,107.0823,106.9087,106.9859,161339.0
2018-07-20 10:10:00,110.96,111.09,110.83,111.02,114478.0,106.9859,107.1112,106.8605,107.0437,114478.0
2018-07-20 10:15:00,111.02,111.03,110.9,111.0,99371.0,107.0437,107.0533,106.928,107.0244,99371.0
2018-07-20 10:20:00,111.02,111.13,110.99,111.11,84695.0,107.0437,107.1498,107.0148,107.1305,84695.0
2018-07-20 10:25:00,111.1,111.19,111.1,111.15,102923.0,107.1208,107.2076,107.1208,107.1691,102923.0
2018-07-20 10:30:00,111.15,111.31,111.09,111.31,142802.0,107.1691,107.3233,107.1112,107.3233,142802.0
2018-07-20 10:35:00,111.31,111.36,111.29,111.31,95212.0,107.3233,107.3715,107.304,107.3233,95212.0
2018-07-20 10:40:00,111.31,111.42,111.3,111.39,80841.0,107.3233,107.4294,107.3137,107.4005,80841.0
2018-07-20 10:45:00,111.38,111.5,111.34,111.45,92918.0,107.3908,107.5065,107.3522,107.4583,92918.0
2018-07-20 10:50:00,111.45,111.5,111.41,111.48,128011.0,107.4583,107.5065,107.4197,107.4872,128011.0
2018-07-20 10:55:00,111.48,111.7,111.47,111.67,64577.0,107.4872,107.6994,107.4776,107.6704,64577.0
2018-07-20 11:00:00,111.67,111.67,111.58,111.61,74429.0,107.6704,107.6704,107.5836,107.6126,74429.0
2018-07-20 11:05:00,111.61,111.61,111.51,111.57,90222.0,107.6126,107.6126,107.5162,107.574,90222.0
2018-07-20 11:10:00,111.57,111.64,111.5,111.62,66280.0,107.574,107.6415,107.5065,107.6222,66280.0
2018-07-20 11:15:00,111.61,111.77,111.53,111.73,92627.0,107.6126,107.7668,107.5354,107.7283,92627.0
2018-07-20 11:20:00,111.74,111.82,111.69,111.72,118453.0,107.7379,107.8151,107.6897,107.7186,118453.0
2018-07-20 11:25:00,111.71,111.78,111.69,111.73,54982.0,107.709,107.7765,107.6897,107.7283,54982.0
2018-07-20 11:30:00,111.73,111.83,111.71,111.77,68491.0,107.7283,107.8247,107.709,107.7668,68491.0
2018-07-20 11:35:00,111.76,111.82,111.73,111.81,48659.0,107.7572,107.8151,107.7283,107.8054,48659.0
2018-07-20 11:40:00,111.81,111.83,111.79,111.83,65675.0,107.8054,107.8247,107.7861,107.8247,65675.0
2018-07-20 11:45:00,111.83,111.9,111.56,111.57,66560.0,107.8247,107.8922,107.5644,107.574,66560.0
2018-07-20 11:50:00,111.56,111.61,111.54,111.58,38832.0,107.5644,107.6126,107.5451,107.5836,38832.0
2018-07-20 11:55:00,111.58,111.7,111.57,111.63,34186.0,107.5836,107.6994,107.574,107.6319,34186.0
2018-07-20 12:00:00,111.63,111.83,111.61,111.76,37254.0,107.6319,107.8247,107.6126,107.7572,37254.0
2018-07-20 12:05:00,111.75,111.75,111.57,111.62,40187.0,107.7476,107.7476,107.574,107.6222,40187.0
2018-07-20 12:10:00,111.62,111.65,111.51,111.65,67727.0,107.6222,107.6511,107.5162,107.6511,67727.0
2018-07-20 12:15:00,111.64,111.69,111.63,111.65,48534.0,107.6415,107.6897,107.6319,107.6511,48534.0
2018-07-20 12:20:00,111.65,111.78,111.63,111.77,30772.0,107.6511,107.7765,107.6319,107.7668,30772.0
2018-07-20 12:25:00,111.76,111.87,111.76,111.85,47466.0,107.7572,107.8633,107.7572,107.844,47466.0
2018-07-20 12:30:00,111.85,111.91,111.84,111.89,53811.0,107.844,107.9018,107.8343,107.8825,53811.0
2018-07-20 12:35:00,111.87,111.96,111.87,111.95,92266.0,107.8633,107.95,107.8633,107.9404,92266.0
2018-07-20 12:40:00,111.96,112.05,111.95,112.0,91815.0,107.95,108.0368,107.9404,107.9886,91815.0
2018-07-20 12:45:00,112.0,112.03,111.96,112.0,100704.0,107.9886,108.0175,107.95,107.9886,100704.0
2018-07-20 12:50:00,112.0,112.1,111.96,112.0,127763.0,107.9886,108.085,107.95,107.9886,127763.0
2018-07-20 12:55:00,112.01,112.04,111.88,111.88,50820.0,107.9982,108.0272,107.8729,107.8729,50820.0
2018-07-20 13:00:00,111.86,111.99,111.83,111.85,45004.0,107.8536,107.979,107.8247,107.844,45004.0
2018-07-20 13:05:00,111.86,111.87,111.75,111.77,29187.0,107.8536,107.8633,107.7476,107.7668,29187.0
2018-07-20 13:10:00,111.77,111.82,111.73,111.78,32611.0,107.7668,107.8151,107.7283,107.7765,32611.0
2018-07-20 13:15:00,111.77,111.78,111.69,111.7,29756.0,107.7668,107.7765,107.6897,107.6994,29756.0
2018-07-20 13:20:00,111.7,111.85,111.68,111.8,96299.0,107.6994,107.844,107.6801,107.7958,96299.0
2018-07-20 13:25:00,111.8,111.84,111.75,111.79,43450.0,107.7958,107.8343,107.7476,107.7861,43450.0
2018-07-20 13:30:00,111.78,111.79,111.67,111.73,66026.0,107.7765,107.7861,107.6704,107.7283,66026.0
2018-07-20 13:35:00,111.73,111.75,111.66,111.71,54350.0,107.7283,107.7476,107.6608,107.709,54350.0
2018-07-20 13:40:00,111.7,111.71,111.61,111.61,36102.0,107.6994,107.709,107.6126,107.6126,36102.0
2018-07-20 13:45:00,111.61,111.65,111.54,111.65,53919.0,107.6126,107.6511,107.5451,107.6511,53919.0
2018-07-20 13:50:00,111.65,111.71,111.63,111.64,49946.0,107.6511,107.709,107.6319,107.6415,49946.0
2018-07-20 13:55:00,111.63,111.64,111.56,111.56,30229.0,107.6319,107.6415,107.5644,107.5644,30229.0
2018-07-20 14:00:00,111.55,111.6,111.51,111.55,28605.0,107.5547,107.6029,107.5162,107.5547,28605.0
2018-07-20 14:05:00,111.54,111.62,111.54,111.62,65763.0,107.5451,107.6222,107.5451,107.6222,65763.0
2018-07-20 14:10:00,111.62,111.62,111.49,111.51,34009.0,107.6222,107.6222,107.4969,107.5162,34009.0
2018-07-20 14:15:00,111.51,111.52,111.42,111.49,32635.0,107.5162,107.5258,107.4294,107.4969,32635.0
2018-07-20 14:20:00,111.47,111.61,111.46,111.55,77680.0,107.4776,107.6126,107.4679,107.5547,77680.0
2018-07-20 14:25:00,111.55,111.57,111.47,111.47,44223.0,107.5547,107.574,107.4776,107.4776,44223.0
2018-07-20 14:30:00,111.47,111.51,111.36,111.39,30339.0,107.4776,107.5162,107.3715,107.4005,30339.0
2018-07-20 14:35:00,111.39,111.48,111.31,111.48,52749.0,107.4005,107.4872,107.3233,107.4872,52749.0
2018-07-20 14:40:00,111.48,111.57,111.47,111.48,51587.0,107.4872,107.574,107.4776,107.4872,51587.0
2018-07-20 14:45:00,111.5,111.59,111.49,111.57,59927.0,107.5065,107.5933,107.4969,107.574,59927.0
2018-07-20 14:50:00,111.58,111.59,111.49,111.55,49820.0,107.5836,107.5933,107.4969,107.5547,49820.0
2018-07-20 14:55:00,111.54,111.54,111.45,111.5,41230.0,107.5451,107.5451,107.4583,107.5065,41230.0
2018-07-20 15:00:00,111.5,111.52,111.45,111.46,48199.0,107.5065,107.5258,107.4583,107.4679,48199.0
2018-07-20 15:05:00,111.47,111.55,111.47,111.49,41934.0,107.4776,107.5547,107.4776,107.4969,41934.0
2018-07-20 15:10:00,111.5,111.52,111.46,111.51,38861.0,107.5065,107.5258,107.4679,107.5162,38861.0
2018-07-20 15:15:00,111.51,111.56,111.48,111.56,63096.0,107.5162,107.5644,107.4872,107.5644,63096.0
2018-07-20 15:20:00,111.56,111.56,111.46,111.48,41816.0,107.5644,107.5644,107.4679,107.4872,41816.0
2018-07-20 15:25:00,111.48,111.51,111.46,111.47,42805.0,107.4872,107.5162,107.4679,107.4776,42805.0
2018-07-20 15:30:00,111.47,111.61,111.46,111.6,48075.0,107.4776,107.6126,107.4679,107.6029,48075.0
2018-07-20 15:35:00,111.59,111.65,111.51,111.61,133956.0,107.5933,107.6511,107.5162,107.6126,133956.0
2018-07-20 15:40:00,111.61,111.7,111.57,111.7,215082.0,107.6126,107.6994,107.574,107.6994,215082.0
2018-07-20 15:45:00,111.7,111.72,111.56,111.56,142881.0,107.6994,107.7186,107.5644,107.5644,142881.0
2018-07-20 15:50:00,111.56,111.59,111.43,111.46,202469.0,107.5644,107.5933,107.439,107.4679,202469.0
2018-07-20 15:55:00,111.46,111.51,111.44,111.47,287091.0,107.4679,107.5162,107.4487,107.4776,287091.0
2018-07-23 09:30:00,111.05,111.15,111.0,111.07,193407.0,107.0726,107.1691,107.0244,107.0919,193407.0
2018-07-23 09:35:00,111.07,111.13,110.82,111.0,94251.0,107.0919,107.1498,106.8509,107.0244,94251.0
2018-07-23 09:40:00,111.0,111.09,110.91,111.05,81442.0,107.0244,107.1112,106.9376,107.0726,81442.0
2018-07-23 09:45:00,111.0,111.03,110.81,110.83,65500.0,107.0244,107.0533,106.8412,106.8605,65500.0
2018-07-23 09:50:00,110.84,111.03,110.83,110.99,82682.0,106.8702,107.0533,106.8605,107.0148,82682.0
2018-07-23 09:55:00,111.0,111.0,110.71,110.75,68083.0,107.0244,107.0244,106.7448,106.7834,68083.0
2018-07-23 10:00:00,110.75,110.91,110.66,110.84,90701.0,106.7834,106.9376,106.6966,106.8702,90701.0
2018-07-23 10:05:00,110.84,110.85,110.33,110.6,114081.0,106.8702,106.8798,106.3784,106.6387,114081.0
2018-07-23 10:10:00,110.59,110.73,110.55,110.68,177850.0,106.6291,106.7641,106.5905,106.7159,177850.0
2018-07-23 10:15:00,110.68,110.77,110.53,110.54,106987.0,106.7159,106.8027,106.5713,106.5809,106987.0
2018-07-23 10:20:00,110.5,110.72,110.45,110.63,72785.0,106.5423,106.7545,106.4941,106.6677,72785.0
2018-07-23 10:25:00,110.62,110.73,110.59,110.66,82126.0,106.658,106.7641,106.6291,106.6966,82126.0
2018-07-23 10:30:00,110.66,110.92,110.63,110.9,100096.0,106.6966,106.9473,106.6677,106.928,100096.0
2018-07-23 10:35:00,110.92,111.01,110.85,110.99,70175.0,106.9473,107.0341,106.8798,107.0148,70175.0
2018-07-23 10:40:00,110.98,110.99,110.86,110.9,59944.0,107.0051,107.0148,106.8894,106.928,59944.0
2018-07-23 10:45:00,110.9,110.97,110.83,110.87,37745.0,106.928,106.9955,106.8605,106.8991,37745.0
2018-07-23 10:50:00,110.87,110.9,110.81,110.85,35947.0,106.8991,106.928,106.8412,106.8798,35947.0
2018-07-23 10:55:00,110.82,110.84,110.75,110.79,24704.0,106.8509,106.8702,106.7834,106.8219,24704.0
2018-07-23 11:00:00,110.78,110.8,110.59,110.65,55940.0,106.8123,106.8316,106.6291,106.687,55940.0
2018-07-23 11:05:00,110.64,110.68,110.59,110.62,33425.0,106.6773,106.7159,106.6291,106.658,33425.0
2018-07-23 11:10:00,110.64,110.7,110.59,110.61,49932.0,106.6773,106.7352,106.6291,106.6484,49932.0
2018-07-23 11:15:00,110.61,110.67,110.58,110.58,35910.0,106.6484,106.7062,106.6195,106.6195,35910.0
2018-07-23 11:20:00,110.59,110.65,110.56,110.58,24476.0,106.6291,106.687,106.6002,106.6195,24476.0
2018-07-23 11:25:00,110.57,110.59,110.51,110.58,33190.0,106.6098,106.6291,106.552,106.6195,33190.0
2018-07-23 11:30:00,110.58,110.73,110.56,110.7,36607.0,106.6195,106.7641,106.6002,106.7352,36607.0
2018-07-23 11:35:00,110.7,110.8,110.67,110.77,29306.0,106.7352,106.8316,106.7062,106.8027,29306.0
2018-07-23 11:40:00,110.76,110.78,110.7,110.76,25267.0,106.793,106.8123,106.7352,106.793,25267.0
2018-07-23 11:45:00,110.76,110.8,110.68,110.68,24801.0,106.793,106.8316,106.7159,106.7159,24801.0
2018-07-23 11:50:00,110.68,110.71,110.66,110.7,88966.0,106.7159,106.7448,106.6966,106.7352,88966.0
2018-07-23 11:55:00,110.7,110.75,110.68,110.7,29491.0,106.7352,106.7834,106.7159,106.7352,29491.0
2018-07-23 12:00:00,110.69,110.75,110.68,110.71,26690.0,106.7255,106.7834,106.7159,106.7448,26690.0
2018-07-23 12:05:00,110.72,110.87,110.7,110.87,45038.0,106.7545,106.8991,106.7352,106.8991,45038.0
2018-07-23 12:10:00,110.86,111.0,110.86,110.94,86047.0,106.8894,107.0244,106.8894,106.9666,86047.0
2018-07-23 12:15:00,110.96,110.96,110.85,110.85,30612.0,106.9859,106.9859,106.8798,106.8798,30612.0
2018-07-23 12:20:00,110.86,110.98,110.85,110.9,38516.0,106.8894,107.0051,106.8798,106.928,38516.0
2018-07-23 12:25:00,110.9,110.99,110.89,110.97,27430.0,106.928,107.0148,106.9184,106.9955,27430.0
2018-07-23 12:30:00,110.96,111.08,110.96,111.02,38842.0,106.9859,107.1016,106.9859,107.0437,38842.0
2018-07-23 12:35:00,111.01,111.09,110.95,111.04,26379.0,107.0341,107.1112,106.9762,107.063,26379.0
2018-07-23 12:40:00,111.03,111.03,110.94,110.95,20870.0,107.0533,107.0533,106.9666,106.9762,20870.0
2018-07-23 12:45:00,110.94,110.95,110.83,110.84,43176.0,106.9666,106.9762,106.8605,106.8702,43176.0
2018-07-23 12:50:00,110.84,110.9,110.83,110.87,42216.0,106.8702,106.928,106.8605,106.8991,42216.0
2018-07-23 12:55:00,110.86,110.98,110.86,110.94,22864.0,106.8894,107.0051,106.8894,106.9666,22864.0
2018-07-23 13:00:00,110.94,110.98,110.91,110.92,25988.0,106.9666,107.0051,106.9376,106.9473,25988.0
2018-07-23 13:05:00,110.9,110.97,110.9,110.95,24887.0,106.928,106.9955,106.928,106.9762,24887.0
2018-07-23 13:10:00,110.95,110.95,110.86,110.88,35443.0,106.9762,106.9762,106.8894,106.9087,35443.0
2018-07-23 13:15:00,110.88,110.88,110.83,110.87,28672.0,106.9087,106.9087,106.8605,106.8991,28672.0
2018-07-23 13:20:00,110.87,110.88,110.8,110.81,24052.0,106.8991,106.9087,106.8316,106.8412,24052.0
2018-07-23 13:25:00,110.8,110.83,110.77,110.79,25020.0,106.8316,106.8605,106.8027,106.8219,25020.0
2018-07-23 13:30:00,110.78,110.8,110.75,110.79,20792.0,106.8123,106.8316,106.7834,106.8219,20792.0
2018-07-23 13:35:00,110.79,110.93,110.76,110.9,26652.0,106.8219,106.9569,106.793,106.928,26652.0
2018-07-23 13:40:00,110.9,110.96,110.88,110.92,20958.0,106.928,106.9859,106.9087,106.9473,20958.0
2018-07-23 13:45:00,110.91,110.92,110.86,110.88,43923.0,106.9376,106.9473,106.8894,106.9087,43923.0
2018-07-23 13:50:00,110.88,110.91,110.85,110.88,44857.0,106.9087,106.9376,106.8798,106.9087,44857.0
2018-07-23 13:55:00,110.88,110.88,110.84,110.88,33841.0,106.9087,106.9087,106.8702,106.9087,33841.0
2018-07-23 14:00:00,110.87,110.93,110.83,110.89,30471.0,106.8991,106.9569,106.8605,106.9184,30471.0
2018-07-23 14:05:00,110.9,110.97,110.88,110.96,37623.0,106.928,106.9955,106.9087,106.9859,37623.0
2018-07-23 14:10:00,110.96,111.01,110.95,111.01,33270.0,106.9859,107.0341,106.9762,107.0341,33270.0
2018-07-23 14:15:00,111.01,111.04,110.96,111.0,29118.0,107.0341,107.063,106.9859,107.0244,29118.0
2018-07-23 14:20:00,111.01,111.06,110.97,111.0,75172.0,107.0341,107.0823,106.9955,107.0244,75172.0
2018-07-23 14:25:00,111.0,111.0,110.93,110.95,34590.0,107.0244,107.0244,106.9569,106.9762,34590.0
2018-07-23 14:30:00,110.95,110.98,110.93,110.97,33985.0,106.9762,107.0051,106.9569,106.9955,33985.0
2018-07-23 14:35:00,110.96,110.98,110.93,110.94,23288.0,106.9859,107.0051,106.9569,106.9666,23288.0
2018-07-23 14:40:00,110.94,110.97,110.91,110.97,39165.0,106.9666,106.9955,106.9376,106.9955,39165.0
2018-07-23 14:45:00,110.97,111.03,110.95,110.98,26150.0,106.9955,107.0533,106.9762,107.0051,26150.0
2018-07-23 14:50:00,111.0,111.02,110.97,111.0,24019.0,107.0244,107.0437,106.9955,107.0244,24019.0
2018-07-23 14:55:00,111.0,111.03,110.98,111.0,20846.0,107.0244,107.0533,107.0051,107.0244,20846.0
2018-07-23 15:00:00,111.0,111.07,110.99,111.02,27987.0,107.0244,107.0919,107.0148,107.0437,27987.0
2018-07-23 15:05:00,111.03,111.07,111.02,111.05,31296.0,107.0533,107.0919,107.0437,107.0726,31296.0
2018-07-23 15:10:00,111.05,111.12,111.03,111.11,35985.0,107.0726,107.1401,107.0533,107.1305,35985.0
2018-07-23 15:15:00,111.11,111.15,111.09,111.12,32692.0,107.1305,107.1691,107.1112,107.1401,32692.0
2018-07-23 15:20:00,111.13,111.18,111.1,111.15,37953.0,107.1498,107.198,107.1208,107.1691,37953.0
2018-07-23 15:25:00,111.15,111.2,111.12,111.19,52154.0,107.1691,107.2173,107.1401,107.2076,52154.0
2018-07-23 15:30:00,111.18,111.21,111.15,111.18,45111.0,107.198,107.2269,107.1691,107.198,45111.0
2018-07-23 15:35:00,111.18,111.21,111.14,111.16,43044.0,107.198,107.2269,107.1594,107.1787,43044.0
2018-07-23 15:40:00,111.16,111.21,111.13,111.19,76113.0,107.1787,107.2269,107.1498,107.2076,76113.0
2018-07-23 15:45:00,111.19,111.2,111.15,111.15,89011.0,107.2076,107.2173,107.1691,107.1691,89011.0
2018-07-23 15:50:00,111.16,111.19,111.12,111.12,131032.0,107.1787,107.2076,107.1401,107.1401,131032.0
2018-07-23 15:55:00,111.12,111.12,111.02,111.09,185480.0,107.1401,107.1401,107.0437,107.1112,185480.0
2018-07-24 09:30:00,111.84,111.89,111.18,111.62,192113.0,107.8343,107.8825,107.198,107.6222,192113.0
2018-07-24 09:35:00,111.64,111.64,111.18,111.42,80165.0,107.6415,107.6415,107.198,107.4294,80165.0
2018-07-24 09:40:00,111.43,111.44,111.29,111.33,48435.0,107.439,107.4487,107.304,107.3426,48435.0
2018-07-24 09:45:00,111.33,111.5,111.29,111.48,76480.0,107.3426,107.5065,107.304,107.4872,76480.0
2018-07-24 09:50:00,111.48,111.59,111.38,111.5,58928.0,107.4872,107.5933,107.3908,107.5065,58928.0
2018-07-24 09:55:00,111.49,111.56,111.38,111.38,77523.0,107.4969,107.5644,107.3908,107.3908,77523.0
2018-07-24 10:00:00,111.39,111.51,111.32,111.44,57013.0,107.4005,107.5162,107.333,107.4487,57013.0
2018-07-24 10:05:00,111.44,111.63,111.44,111.61,67356.0,107.4487,107.6319,107.4487,107.6126,67356.0
2018-07-24 10:10:00,111.63,111.63,111.5,111.51,42256.0,107.6319,107.6319,107.5065,107.5162,42256.0
2018-07-24 10:15:00,111.53,111.75,111.51,111.72,46309.0,107.5354,107.7476,107.5162,107.7186,46309.0
2018-07-24 10:20:00,111.75,111.75,111.64,111.7,72428.0,107.7476,107.7476,107.6415,107.6994,72428.0
2018-07-24 10:25:00,111.69,111.72,111.56,111.6,73824.0,107.6897,107.7186,107.5644,107.6029,73824.0
2018-07-24 10:30:00,111.61,111.65,111.6,111.62,76272.0,107.6126,107.6511,107.6029,107.6222,76272.0
2018-07-24 10:35:00,111.61,111.63,111.55,111.61,33709.0,107.6126,107.6319,107.5547,107.6126,33709.0
2018-07-24 10:40:00,111.62,111.62,111.5,111.5,47187.0,107.6222,107.6222,107.5065,107.5065,47187.0
2018-07-24 10:45:00,111.5,111.56,111.48,111.51,76860.0,107.5065,107.5644,107.4872,107.5162,76860.0
2018-07-24 10:50:00,111.52,111.53,111.45,111.48,76019.0,107.5258,107.5354,107.4583,107.4872,76019.0
2018-07-24 10:55:00,111.49,111.63,111.45,111.6,49243.0,107.4969,107.6319,107.4583,107.6029,49243.0
2018-07-24 11:00:00,111.59,111.61,111.41,111.43,55104.0,107.5933,107.6126,107.4197,107.439,55104.0
2018-07-24 11:05:00,111.42,111.54,111.41,111.42,57083.0,107.4294,107.5451,107.4197,107.4294,57083.0
2018-07-24 11:10:00,111.41,111.42,111.34,111.37,87240.0,107.4197,107.4294,107.3522,107.3812,87240.0
2018-07-24 11:15:00,111.36,111.45,111.35,111.45,66299.0,107.3715,107.4583,107.3619,107.4583,66299.0
2018-07-24 11:20:00,111.45,111.54,111.41,111.5,113993.0,107.4583,107.5451,107.4197,107.5065,113993.0
2018-07-24 11:25:00,111.48,111.51,111.37,111.41,41973.0,107.4872,107.5162,107.3812,107.4197,41973.0
2018-07-24 11:30:00,111.41,111.42,111.35,111.37,22706.0,107.4197,107.4294,107.3619,107.3812,22706.0
2018-07-24 11:35:00,111.37,111.4,111.35,111.37,25511.0,107.3812,107.4101,107.3619,107.3812,25511.0
2018-07-24 11:40:00,111.37,111.37,111.16,111.17,41365.0,107.3812,107.3812,107.1787,107.1883,41365.0
2018-07-24 11:45:00,111.16,111.19,111.02,111.02,50475.0,107.1787,107.2076,107.0437,107.0437,50475.0
2018-07-24 11:50:00,111.02,111.03,110.93,111.03,49387.0,107.0437,107.0533,106.9569,107.0533,49387.0
2018-07-24 11:55:00,111.04,111.05,110.86,110.95,42396.0,107.063,107.0726,106.8894,106.9762,42396.0
2018-07-24 12:00:00,110.94,110.97,110.89,110.89,27399.0,106.9666,106.9955,106.9184,106.9184,27399.0
2018-07-24 12:05:00,110.89,110.92,110.83,110.86,60659.0,106.9184,106.9473,106.8605,106.8894,60659.0
2018-07-24 12:10:00,110.85,110.89,110.82,110.85,37999.0,106.8798,106.9184,106.8509,106.8798,37999.0
2018-07-24 12:15:00,110.86,110.88,110.79,110.8,32682.0,106.8894,106.9087,106.8219,106.8316,32682.0
2018-07-24 12:20:00,110.81,110.82,110.67,110.7,39294.0,106.8412,106.8509,106.7062,106.7352,39294.0
2018-07-24 12:25:00,110.72,110.79,110.7,110.79,16743.0,106.7545,106.8219,106.7352,106.8219,16743.0
2018-07-24 12:30:00,110.79,110.86,110.72,110.78,52393.0,106.8219,106.8894,106.7545,106.8123,52393.0
2018-07-24 12:35:00,110.78,110.95,110.78,110.95,21255.0,106.8123,106.9762,106.8123,106.9762,21255.0
2018-07-24 12:40:00,110.95,110.95,110.86,110.9,30999.0,106.9762,106.9762,106.8894,106.928,30999.0
2018-07-24 12:45:00,110.9,111.02,110.89,111.0,24449.0,106.928,107.0437,106.9184,107.0244,24449.0
2018-07-24 12:50:00,111.01,111.01,110.93,110.94,16963.0,107.0341,107.0341,106.9569,106.9666,16963.0
2018-07-24 12:55:00,110.94,110.95,110.91,110.95,20466.0,106.9666,106.9762,106.9376,106.9762,20466.0
2018-07-24 13:00:00,110.94,110.99,110.91,110.98,24441.0,106.9666,107.0148,106.9376,107.0051,24441.0
2018-07-24 13:05:00,110.98,111.15,110.97,111.14,36840.0,107.0051,107.1691,106.9955,107.1594,36840.0
2018-07-24 13:10:00,111.14,111.15,111.09,111.13,33874.0,107.1594,107.1691,107.1112,107.1498,33874.0
2018-07-24 13:15:00,111.12,111.17,111.1,111.15,39288.0,107.1401,107.1883,107.1208,107.1691,39288.0
2018-07-24 13:20:00,111.15,111.22,111.05,111.21,81041.0,107.1691,107.2365,107.0726,107.2269,81041.0
2018-07-24 13:25:00,111.22,111.22,111.15,111.16,36774.0,107.2365,107.2365,107.1691,107.1787,36774.0
2018-07-24 13:30:00,111.17,111.2,111.07,111.15,35642.0,107.1883,107.2173,107.0919,107.1691,35642.0
2018-07-24 13:35:00,111.14,111.21,111.13,111.18,63673.0,107.1594,107.2269,107.1498,107.198,63673.0
2018-07-24 13:40:00,111.18,111.31,111.17,111.31,42615.0,107.198,107.3233,107.1883,107.3233,42615.0
2018-07-24 13:45:00,111.31,111.35,111.24,111.34,45266.0,107.3233,107.3619,107.2558,107.3522,45266.0
2018-07-24 13:50:00,111.34,111.35,111.19,111.19,74757.0,107.3522,107.3619,107.2076,107.2076,74757.0
2018-07-24 13:55:00,111.19,111.21,111.16,111.18,35825.0,107.2076,107.2269,107.1787,107.198,35825.0
2018-07-24 14:00:00,111.17,111.18,111.05,111.06,51945.0,107.1883,107.198,107.0726,107.0823,51945.0
2018-07-24 14:05:00,111.05,111.06,110.93,110.95,53687.0,107.0726,107.0823,106.9569,106.9762,53687.0
2018-07-24 14:10:00,110.95,111.01,110.92,111.0,21086.0,106.9762,107.0341,106.9473,107.0244,21086.0
2018-07-24 14:15:00,110.99,111.05,110.96,111.01,29268.0,107.0148,107.0726,106.9859,107.0341,29268.0
2018-07-24 14:20:00,111.01,111.03,110.98,111.0,22966.0,107.0341,107.0533,107.0051,107.0244,22966.0
2018-07-24 14:25:00,111.0,111.0,110.86,110.89,47577.0,107.0244,107.0244,106.8894,106.9184,47577.0
2018-07-24 14:30:00,110.88,110.95,110.82,110.89,29992.0,106.9087,106.9762,106.8509,106.9184,29992.0
2018-07-24 14:35:00,110.88,110.88,110.77,110.78,42422.0,106.9087,106.9087,106.8027,106.8123,42422.0
2018-07-24 14:40:00,110.78,110.9,110.75,110.77,59622.0,106.8123,106.928,106.7834,106.8027,59622.0
2018-07-24 14:45:00,110.77,110.81,110.74,110.76,45657.0,106.8027,106.8412,106.7737,106.793,45657.0
2018-07-24 14:50:00,110.73,110.74,110.62,110.63,59596.0,106.7641,106.7737,106.658,106.6677,59596.0
2018-07-24 14:55:00,110.63,110.81,110.62,110.79,67306.0,106.6677,106.8412,106.658,106.8219,67306.0
2018-07-24 15:00:00,110.79,110.84,110.78,110.79,46547.0,106.8219,106.8702,106.8123,106.8219,46547.0
2018-07-24 15:05:00,110.8,110.8,110.77,110.79,41783.0,106.8316,106.8316,106.8027,106.8219,41783.0
2018-07-24 15:10:00,110.79,110.8,110.69,110.72,49884.0,106.8219,106.8316,106.7255,106.7545,49884.0
2018-07-24 15:15:00,110.72,110.76,110.67,110.7,41036.0,106.7545,106.793,106.7062,106.7352,41036.0
2018-07-24 15:20:00,110.71,110.73,110.67,110.67,21965.0,106.7448,106.7641,106.7062,106.7062,21965.0
2018-07-24 15:25:00,110.68,110.7,110.62,110.68,43543.0,106.7159,106.7352,106.658,106.7159,43543.0
2018-07-24 15:30:00,110.68,110.79,110.66,110.78,47625.0,106.7159,106.8219,106.6966,106.8123,47625.0
2018-07-24 15:35:00,110.79,110.79,110.71,110.72,48726.0,106.8219,106.8219,106.7448,106.7545,48726.0
2018-07-24 15:40:00,110.72,110.74,110.61,110.63,52068.0,106.7545,106.7737,106.6484,106.6677,52068.0
2018-07-24 15:45:00,110.64,110.65,110.54,110.57,76214.0,106.6773,106.687,106.5809,106.6098,76214.0
2018-07-24 15:50:00,110.58,110.68,110.54,110.56,128971.0,106.6195,106.7159,106.5809,106.6002,128971.0
2018-07-24 15:55:00,110.56,110.72,110.56,110.69,305965.0,106.6002,106.7545,106.6002,106.7255,305965.0
2018-07-25 09:30:00,110.64,110.73,110.45,110.47,104931.0,106.6773,106.7641,106.4941,106.5134,104931.0
2018-07-25 09:35:00,110.47,110.5,109.63,109.84,103995.0,106.5134,106.5423,105.7035,105.906,103995.0
2018-07-25 09:40:00,109.83,110.15,109.77,110.0,105270.0,105.8963,106.2049,105.8385,106.0602,105270.0
2018-07-25 09:45:00,110.0,110.4,110.0,110.4,63187.0,106.0602,106.4459,106.0602,106.4459,63187.0
2018-07-25 09:50:00,110.4,110.58,110.36,110.48,140105.0,106.4459,106.6195,106.4073,106.523,140105.0
2018-07-25 09:55:00,110.41,110.43,110.2,110.25,61231.0,106.4556,106.4748,106.2531,106.3013,61231.0
2018-07-25 10:00:00,110.25,110.34,110.18,110.23,53669.0,106.3013,106.3881,106.2338,106.282,53669.0
2018-07-25 10:05:00,110.23,110.27,110.03,110.06,36763.0,106.282,106.3206,106.0892,106.1181,36763.0
2018-07-25 10:10:00,110.03,110.19,109.92,110.19,36174.0,106.0892,106.2434,105.9831,106.2434,36174.0
2018-07-25 10:15:00,110.19,110.28,110.12,110.25,42688.0,106.2434,106.3302,106.1759,106.3013,42688.0
2018-07-25 10:20:00,110.23,110.35,110.21,110.26,28311.0,106.282,106.3977,106.2627,106.3109,28311.0
2018-07-25 10:25:00,110.25,110.37,110.21,110.34,37699.0,106.3013,106.417,106.2627,106.3881,37699.0
2018-07-25 10:30:00,110.37,110.58,110.34,110.53,57886.0,106.417,106.6195,106.3881,106.5713,57886.0
2018-07-25 10:35:00,110.53,110.55,110.31,110.33,42891.0,106.5713,106.5905,106.3591,106.3784,42891.0
2018-07-25 10:40:00,110.33,110.36,110.06,110.23,56358.0,106.3784,106.4073,106.1181,106.282,56358.0
2018-07-25 10:45:00,110.24,110.4,110.21,110.24,33862.0,106.2916,106.4459,106.2627,106.2916,33862.0
2018-07-25 10:50:00,110.25,110.25,110.04,110.06,20103.0,106.3013,106.3013,106.0988,106.1181,20103.0
2018-07-25 10:55:00,110.06,110.08,109.94,109.98,55798.0,106.1181,106.1374,106.0024,106.041,55798.0
2018-07-25 11:00:00,110.0,110.07,109.94,109.99,29466.0,106.0602,106.1277,106.0024,106.0506,29466.0
2018-07-25 11:05:00,109.98,110.02,109.91,109.94,46533.0,106.041,106.0795,105.9735,106.0024,46533.0
2018-07-25 11:10:00,109.94,109.96,109.91,109.94,48396.0,106.0024,106.0217,105.9735,106.0024,48396.0
2018-07-25 11:15:00,109.93,110.05,109.92,110.0,53737.0,105.9927,106.1084,105.9831,106.0602,53737.0
2018-07-25 11:20:00,110.0,110.12,109.98,110.07,31008.0,106.0602,106.1759,106.041,106.1277,31008.0
2018-07-25 11:25:00,110.05,110.14,109.92,109.93,18634.0,106.1084,106.1952,105.9831,105.9927,18634.0
2018-07-25 11:30:00,109.93,110.12,109.93,110.1,47846.0,105.9927,106.1759,105.9927,106.1567,47846.0
2018-07-25 11:35:00,110.11,110.13,109.98,110.03,72877.0,106.1663,106.1856,106.041,106.0892,72877.0
2018-07-25 11:40:00,110.04,110.1,109.95,110.03,63227.0,106.0988,106.1567,106.012,106.0892,63227.0
2018-07-25 11:45:00,110.03,110.11,110.0,110.04,30715.0,106.0892,106.1663,106.0602,106.0988,30715.0
2018-07-25 11:50:00,110.04,110.04,109.92,110.0,46946.0,106.0988,106.0988,105.9831,106.0602,46946.0
2018-07-25 11:55:00,110.01,110.07,110.01,110.05,22850.0,106.0699,106.1277,106.0699,106.1084,22850.0
2018-07-25 12:00:00,110.06,110.07,110.04,110.06,58002.0,106.1181,106.1277,106.0988,106.1181,58002.0
2018-07-25 12:05:00,110.06,110.08,109.92,109.94,71016.0,106.1181,106.1374,105.9831,106.0024,71016.0
2018-07-25 12:10:00,109.94,109.96,109.92,109.93,24089.0,106.0024,106.0217,105.9831,105.9927,24089.0
2018-07-25 12:15:00,109.92,109.95,109.92,109.93,24874.0,105.9831,106.012,105.9831,105.9927,24874.0
2018-07-25 12:20:00,109.93,109.95,109.91,109.95,87540.0,105.9927,106.012,105.9735,106.012,87540.0
2018-07-25 12:25:00,109.94,109.99,109.9,109.93,38594.0,106.0024,106.0506,105.9638,105.9927,38594.0
2018-07-25 12:30:00,109.95,109.95,109.91,109.92,60979.0,106.012,106.012,105.9735,105.9831,60979.0
2018-07-25 12:35:00,109.93,109.99,109.91,109.95,41569.0,105.9927,106.0506,105.9735,106.012,41569.0
2018-07-25 12:40:00,109.94,109.96,109.92,109.93,24100.0,106.0024,106.0217,105.9831,105.9927,24100.0
2018-07-25 12:45:00,109.93,109.99,109.91,109.98,38023.0,105.9927,106.0506,105.9735,106.041,38023.0
2018-07-25 12:50:00,109.98,110.0,109.92,109.93,19596.0,106.041,106.0602,105.9831,105.9927,19596.0
2018-07-25 12:55:00,109.92,109.96,109.91,109.96,36458.0,105.9831,106.0217,105.9735,106.0217,36458.0
2018-07-25 13:00:00,109.95,110.0,109.94,109.94,25818.0,106.012,106.0602,106.0024,106.0024,25818.0
2018-07-25 13:05:00,109.95,110.01,109.93,109.99,42848.0,106.012,106.0699,105.9927,106.0506,42848.0
2018-07-25 13:10:00,109.99,110.0,109.96,109.97,26164.0,106.0506,106.0602,106.0217,106.0313,26164.0
2018-07-25 13:15:00,109.96,109.99,109.92,109.94,67488.0,106.0217,106.0506,105.9831,106.0024,67488.0
2018-07-25 13:20:00,109.93,109.94,109.9,109.93,152301.0,105.9927,106.0024,105.9638,105.9927,152301.0
2018-07-25 13:25:00,109.93,109.97,109.92,109.94,41016.0,105.9927,106.0313,105.9831,106.0024,41016.0
2018-07-25 13:30:00,109.94,109.95,109.91,109.94,67568.0,106.0024,106.012,105.9735,106.0024,67568.0
2018-07-25 13:35:00,109.93,109.99,109.92,109.99,29429.0,105.9927,106.0506,105.9831,106.0506,29429.0
2018-07-25 13:40:00,109.99,110.04,109.95,110.0,37146.0,106.0506,106.0988,106.012,106.0602,37146.0
2018-07-25 13:45:00,109.99,110.09,109.98,110.01,39844.0,106.0506,106.147,106.041,106.0699,39844.0
2018-07-25 13:50:00,110.04,110.17,110.03,110.16,27157.0,106.0988,106.2241,106.0892,106.2145,27157.0
2018-07-25 13:55:00,110.16,110.22,110.13,110.19,32331.0,106.2145,106.2724,106.1856,106.2434,32331.0
2018-07-25 14:00:00,110.18,110.35,110.11,110.29,49338.0,106.2338,106.3977,106.1663,106.3399,49338.0
2018-07-25 14:05:00,110.29,110.39,110.2,110.37,59109.0,106.3399,106.4363,106.2531,106.417,59109.0
2018-07-25 14:10:00,110.38,110.52,110.36,110.51,47733.0,106.4266,106.5616,106.4073,106.552,47733.0
2018-07-25 14:15:00,110.51,110.76,110.5,110.7,107315.0,106.552,106.793,106.5423,106.7352,107315.0
2018-07-25 14:20:00,110.7,110.87,110.5,110.87,94826.0,106.7352,106.8991,106.5423,106.8991,94826.0
2018-07-25 14:25:00,110.87,110.87,110.63,110.65,67542.0,106.8991,106.8991,106.6677,106.687,67542.0
2018-07-25 14:30:00,110.63,110.7,110.58,110.69,42323.0,106.6677,106.7352,106.6195,106.7255,42323.0
2018-07-25 14:35:00,110.7,110.79,110.66,110.67,33167.0,106.7352,106.8219,106.6966,106.7062,33167.0
2018-07-25 14:40:00,110.66,110.71,110.6,110.65,25609.0,106.6966,106.7448,106.6387,106.687,25609.0
2018-07-25 14:45:00,110.64,110.78,110.62,110.76,41945.0,106.6773,106.8123,106.658,106.793,41945.0
2018-07-25 14:50:00,110.76,110.88,110.73,110.83,76127.0,106.793,106.9087,106.7641,106.8605,76127.0
2018-07-25 14:55:00,110.83,110.84,110.72,110.73,46341.0,106.8605,106.8702,106.7545,106.7641,46341.0
2018-07-25 15:00:00,110.72,110.73,110.54,110.58,89086.0,106.7545,106.7641,106.5809,106.6195,89086.0
2018-07-25 15:05:00,110.57,110.63,110.48,110.48,60309.0,106.6098,106.6677,106.523,106.523,60309.0
2018-07-25 15:10:00,110.5,110.65,110.47,110.65,98066.0,106.5423,106.687,106.5134,106.687,98066.0
2018-07-25 15:15:00,110.63,110.64,110.5,110.56,49295.0,106.6677,106.6773,106.5423,106.6002,49295.0
2018-07-25 15:20:00,110.56,110.67,110.52,110.62,33390.0,106.6002,106.7062,106.5616,106.658,33390.0
2018-07-25 15:25:00,110.64,110.65,110.55,110.63,38720.0,106.6773,106.687,106.5905,106.6677,38720.0
2018-07-25 15:30:00,110.64,110.65,110.57,110.63,50746.0,106.6773,106.687,106.6098,106.6677,50746.0
2018-07-25 15:35:00,110.64,110.93,110.63,110.92,134504.0,106.6773,106.9569,106.6677,106.9473,134504.0
2018-07-25 15:40:00,110.93,111.21,110.75,111.16,144735.0,106.9569,107.2269,106.7834,107.1787,144735.0
2018-07-25 15:45:00,111.16,111.35,110.75,111.34,180487.0,107.1787,107.3619,106.7834,107.3522,180487.0
2018-07-25 15:50:00,111.35,111.42,110.75,111.14,259461.0,107.3619,107.4294,106.7834,107.1594,259461.0
2018-07-25 15:55:00,111.16,111.24,110.75,111.18,260754.0,107.1787,107.2558,106.7834,107.198,260754.0
2018-07-26 09:30:00,112.15,112.93,111.94,112.35,430685.0,108.1332,108.8853,107.9308,108.3261,430685.0
2018-07-26 09:35:00,112.34,112.81,111.68,112.26,158557.0,108.3164,108.7696,107.6801,108.2393,158557.0
2018-07-26 09:40:00,112.29,112.86,112.27,112.55,155727.0,108.2682,108.8178,108.2489,108.5189,155727.0
2018-07-26 09:45:00,112.54,113.11,112.38,112.85,194594.0,108.5093,109.0589,108.355,108.8082,194594.0
2018-07-26 09:50:00,112.84,112.88,112.46,112.65,164380.0,108.7985,108.8371,108.4321,108.6153,164380.0
2018-07-26 09:55:00,112.65,112.96,112.47,112.94,121569.0,108.6153,108.9142,108.4418,108.8949,121569.0
2018-07-26 10:00:00,112.94,112.94,112.6,112.86,201489.0,108.8949,108.8949,108.5671,108.8178,201489.0
2018-07-26 10:05:00,112.86,112.88,112.71,112.74,124249.0,108.8178,108.8371,108.6732,108.7021,124249.0
2018-07-26 10:10:00,112.74,113.06,112.7,112.96,123200.0,108.7021,109.0106,108.6635,108.9142,123200.0
2018-07-26 10:15:00,112.97,113.31,112.93,113.29,117364.0,108.9239,109.2517,108.8853,109.2324,117364.0
2018-07-26 10:20:00,113.3,113.39,113.26,113.35,115420.0,109.242,109.3288,109.2035,109.2903,115420.0
2018-07-26 10:25:00,113.35,113.36,113.19,113.25,130849.0,109.2903,109.2999,109.136,109.1938,130849.0
2018-07-26 10:30:00,113.25,113.65,113.25,113.6,145765.0,109.1938,109.5795,109.1938,109.5313,145765.0
2018-07-26 10:35:00,113.61,113.75,113.46,113.75,122252.0,109.5409,109.6759,109.3963,109.6759,122252.0
2018-07-26 10:40:00,113.75,113.99,113.65,113.92,159229.0,109.6759,109.9073,109.5795,109.8398,159229.0
2018-07-26 10:45:00,113.93,114.09,113.87,114.08,174885.0,109.8495,110.0038,109.7916,109.9941,174885.0
2018-07-26 10:50:00,114.07,114.41,114.04,114.4,160970.0,109.9845,110.3123,109.9555,110.3026,160970.0
2018-07-26 10:55:00,114.4,114.57,114.2,114.23,216249.0,110.3026,110.4666,110.1098,110.1387,216249.0
2018-07-26 11:00:00,114.23,114.23,113.91,113.96,141591.0,110.1387,110.1387,109.8302,109.8784,141591.0
2018-07-26 11:05:00,113.94,114.09,113.86,113.86,87975.0,109.8591,110.0038,109.782,109.782,87975.0
2018-07-26 11:10:00,113.87,114.03,113.52,113.64,101346.0,109.7916,109.9459,109.4542,109.5699,101346.0
2018-07-26 11:15:00,113.64,113.66,113.08,113.18,180681.0,109.5699,109.5892,109.0299,109.1263,180681.0
2018-07-26 11:20:00,113.18,113.22,112.92,113.06,215235.0,109.1263,109.1649,108.8757,109.0106,215235.0
2018-07-26 11:25:00,113.06,113.14,112.92,113.11,88769.0,109.0106,109.0878,108.8757,109.0589,88769.0
2018-07-26 11:30:00,113.08,113.14,112.99,113.07,74326.0,109.0299,109.0878,108.9431,109.0203,74326.0
2018-07-26 11:35:00,113.07,113.14,113.0,113.13,51566.0,109.0203,109.0878,108.9528,109.0781,51566.0
2018-07-26 11:40:00,113.13,113.18,113.04,113.09,61198.0,109.0781,109.1263,108.9914,109.0396,61198.0
2018-07-26 11:45:00,113.1,113.16,112.92,113.13,91979.0,109.0492,109.1071,108.8757,109.0781,91979.0
2018-07-26 11:50:00,113.13,113.23,113.07,113.1,53111.0,109.0781,109.1746,109.0203,109.0492,53111.0
2018-07-26 11:55:00,113.09,113.12,112.99,113.03,73900.0,109.0396,109.0685,108.9431,108.9817,73900.0
2018-07-26 12:00:00,113.03,113.24,112.96,113.22,93807.0,108.9817,109.1842,108.9142,109.1649,93807.0
2018-07-26 12:05:00,113.23,113.24,112.98,112.98,55188.0,109.1746,109.1842,108.9335,108.9335,55188.0
2018-07-26 12:10:00,112.97,113.1,112.93,113.03,59990.0,108.9239,109.0492,108.8853,108.9817,59990.0
2018-07-26 12:15:00,113.03,113.05,112.93,112.94,70919.0,108.9817,109.001,108.8853,108.8949,70919.0
2018-07-26 12:20:00,112.93,112.96,112.8,112.91,74475.0,108.8853,108.9142,108.76,108.866,74475.0
2018-07-26 12:25:00,112.92,112.99,112.87,112.87,44253.0,108.8757,108.9431,108.8274,108.8274,44253.0
2018-07-26 12:30:00,112.88,112.9,112.74,112.76,45012.0,108.8371,108.8564,108.7021,108.7214,45012.0
2018-07-26 12:35:00,112.76,112.9,112.75,112.89,35462.0,108.7214,108.8564,108.7117,108.8467,35462.0
2018-07-26 12:40:00,112.89,112.96,112.84,112.89,47451.0,108.8467,108.9142,108.7985,108.8467,47451.0
2018-07-26 12:45:00,112.89,112.92,112.79,112.85,71357.0,108.8467,108.8757,108.7503,108.8082,71357.0
2018-07-26 12:50:00,112.84,112.85,112.76,112.78,41951.0,108.7985,108.8082,108.7214,108.7407,41951.0
2018-07-26 12:55:00,112.78,112.86,112.75,112.85,42869.0,108.7407,108.8178,108.7117,108.8082,42869.0
2018-07-26 13:00:00,112.85,112.88,112.8,112.85,46395.0,108.8082,108.8371,108.76,108.8082,46395.0
2018-07-26 13:05:00,112.85,112.97,112.78,112.95,59747.0,108.8082,108.9239,108.7407,108.9046,59747.0
2018-07-26 13:10:00,112.96,112.97,112.86,112.9,36844.0,108.9142,108.9239,108.8178,108.8564,36844.0
2018-07-26 13:15:00,112.88,112.96,112.85,112.94,38269.0,108.8371,108.9142,108.8082,108.8949,38269.0
2018-07-26 13:20:00,112.94,113.03,112.92,113.02,19919.0,108.8949,108.9817,108.8757,108.9721,19919.0
2018-07-26 13:25:00,113.01,113.09,112.98,113.09,46640.0,108.9624,109.0396,108.9335,109.0396,46640.0
2018-07-26 13:30:00,113.1,113.15,113.0,113.1,47229.0,109.0492,109.0974,108.9528,109.0492,47229.0
2018-07-26 13:35:00,113.1,113.1,112.98,113.04,21286.0,109.0492,109.0492,108.9335,108.9914,21286.0
2018-07-26 13:40:00,113.03,113.03,112.92,112.99,27298.0,108.9817,108.9817,108.8757,108.9431,27298.0
2018-07-26 13:45:00,112.99,113.06,112.96,113.06,26757.0,108.9431,109.0106,108.9142,109.0106,26757.0
2018-07-26 13:50:00,113.06,113.15,113.04,113.15,48635.0,109.0106,109.0974,108.9914,109.0974,48635.0
2018-07-26 13:55:00,113.14,113.15,113.04,113.07,34813.0,109.0878,109.0974,108.9914,109.0203,34813.0
2018-07-26 14:00:00,113.07,113.12,112.99,113.12,36113.0,109.0203,109.0685,108.9431,109.0685,36113.0
2018-07-26 14:05:00,113.12,113.24,113.08,113.2,69713.0,109.0685,109.1842,109.0299,109.1456,69713.0
2018-07-26 14:10:00,113.19,113.29,113.15,113.25,31131.0,109.136,109.2324,109.0974,109.1938,31131.0
2018-07-26 14:15:00,113.24,113.35,113.23,113.34,27457.0,109.1842,109.2903,109.1746,109.2806,27457.0
2018-07-26 14:20:00,113.34,113.43,113.32,113.41,34649.0,109.2806,109.3674,109.2613,109.3481,34649.0
2018-07-26 14:25:00,113.41,113.44,113.35,113.44,36133.0,109.3481,109.377,109.2903,109.377,36133.0
2018-07-26 14:30:00,113.44,113.5,113.43,113.5,33110.0,109.377,109.4349,109.3674,109.4349,33110.0
2018-07-26 14:35:00,113.49,113.62,113.46,113.53,65579.0,109.4252,109.5506,109.3963,109.4638,65579.0
2018-07-26 14:40:00,113.54,113.72,113.54,113.68,57316.0,109.4734,109.647,109.4734,109.6084,57316.0
2018-07-26 14:45:00,113.66,113.7,113.62,113.68,66291.0,109.5892,109.6277,109.5506,109.6084,66291.0
2018-07-26 14:50:00,113.68,113.75,113.59,113.6,61034.0,109.6084,109.6759,109.5217,109.5313,61034.0
2018-07-26 14:55:00,113.6,113.7,113.59,113.63,54065.0,109.5313,109.6277,109.5217,109.5602,54065.0
2018-07-26 15:00:00,113.63,113.63,113.46,113.48,71703.0,109.5602,109.5602,109.3963,109.4156,71703.0
2018-07-26 15:05:00,113.47,113.5,113.42,113.5,57059.0,109.406,109.4349,109.3577,109.4349,57059.0
2018-07-26 15:10:00,113.5,113.67,113.45,113.67,60208.0,109.4349,109.5988,109.3867,109.5988,60208.0
2018-07-26 15:15:00,113.66,113.67,113.55,113.62,46191.0,109.5892,109.5988,109.4831,109.5506,46191.0
2018-07-26 15:20:00,113.61,113.63,113.48,113.5,49609.0,109.5409,109.5602,109.4156,109.4349,49609.0
2018-07-26 15:25:00,113.5,113.55,113.44,113.54,38012.0,109.4349,109.4831,109.377,109.4734,38012.0
2018-07-26 15:30:00,113.53,113.63,113.49,113.54,64121.0,109.4638,109.5602,109.4252,109.4734,64121.0
2018-07-26 15:35:00,113.54,113.54,113.44,113.48,62817.0,109.4734,109.4734,109.377,109.4156,62817.0
2018-07-26 15:40:00,113.49,113.52,113.35,113.37,95870.0,109.4252,109.4542,109.2903,109.3095,95870.0
2018-07-26 15:45:00,113.36,113.46,113.36,113.41,121236.0,109.2999,109.3963,109.2999,109.3481,121236.0
2018-07-26 15:50:00,113.41,113.52,113.38,113.5,166198.0,109.3481,109.4542,109.3192,109.4349,166198.0
2018-07-26 15:55:00,113.49,113.69,113.45,113.54,461908.0,109.4252,109.6181,109.3867,109.4734,461908.0
2018-07-27 09:30:00,114.0,114.05,113.8,113.8,336598.0,109.917,109.9652,109.7241,109.7241,336598.0
2018-07-27 09:35:00,113.8,113.8,113.42,113.44,98200.0,109.7241,109.7241,109.3577,109.377,98200.0
2018-07-27 09:40:00,113.48,113.63,113.37,113.44,87695.0,109.4156,109.5602,109.3095,109.377,87695.0
2018-07-27 09:45:00,113.43,113.54,113.3,113.45,89503.0,109.3674,109.4734,109.242,109.3867,89503.0
2018-07-27 09:50:00,113.45,113.45,113.16,113.23,151215.0,109.3867,109.3867,109.1071,109.1746,151215.0
2018-07-27 09:55:00,113.22,113.3,112.99,113.28,118648.0,109.1649,109.242,108.9431,109.2228,118648.0
2018-07-27 10:00:00,113.28,113.5,113.1,113.11,137642.0,109.2228,109.4349,109.0492,109.0589,137642.0
2018-07-27 10:05:00,113.1,113.15,112.97,112.98,62687.0,109.0492,109.0974,108.9239,108.9335,62687.0
2018-07-27 10:10:00,112.98,113.08,112.82,112.87,53878.0,108.9335,109.0299,108.7792,108.8274,53878.0
2018-07-27 10:15:00,112.87,113.0,112.84,112.95,73203.0,108.8274,108.9528,108.7985,108.9046,73203.0
2018-07-27 10:20:00,112.95,113.04,112.89,112.9,43834.0,108.9046,108.9914,108.8467,108.8564,43834.0
2018-07-27 10:25:00,112.89,112.96,112.75,112.85,48978.0,108.8467,108.9142,108.7117,108.8082,48978.0
2018-07-27 10:30:00,112.84,112.94,112.77,112.92,57086.0,108.7985,108.8949,108.731,108.8757,57086.0
2018-07-27 10:35:00,112.92,112.93,112.81,112.92,46730.0,108.8757,108.8853,108.7696,108.8757,46730.0
2018-07-27 10:40:00,112.93,112.95,112.83,112.87,29378.0,108.8853,108.9046,108.7889,108.8274,29378.0
2018-07-27 10:45:00,112.87,112.89,112.71,112.8,42632.0,108.8274,108.8467,108.6732,108.76,42632.0
2018-07-27 10:50:00,112.8,112.9,112.77,112.89,51030.0,108.76,108.8564,108.731,108.8467,51030.0
2018-07-27 10:55:00,112.91,113.05,112.89,113.01,41075.0,108.866,109.001,108.8467,108.9624,41075.0
2018-07-27 11:00:00,113.0,113.11,112.97,113.05,47108.0,108.9528,109.0589,108.9239,109.001,47108.0
2018-07-27 11:05:00,113.04,113.04,112.88,112.9,42964.0,108.9914,108.9914,108.8371,108.8564,42964.0
2018-07-27 11:10:00,112.91,112.95,112.88,112.94,43988.0,108.866,108.9046,108.8371,108.8949,43988.0
2018-07-27 11:15:00,112.94,112.99,112.78,112.87,53149.0,108.8949,108.9431,108.7407,108.8274,53149.0
2018-07-27 11:20:00,112.86,112.89,112.76,112.88,46291.0,108.8178,108.8467,108.7214,108.8371,46291.0
2018-07-27 11:25:00,112.88,112.91,112.81,112.81,52627.0,108.8371,108.866,108.7696,108.7696,52627.0
2018-07-27 11:30:00,112.82,112.88,112.8,112.88,47661.0,108.7792,108.8371,108.76,108.8371,47661.0
2018-07-27 11:35:00,112.86,112.89,112.78,112.79,32495.0,108.8178,108.8467,108.7407,108.7503,32495.0
2018-07-27 11:40:00,112.78,112.79,112.71,112.75,37054.0,108.7407,108.7503,108.6732,108.7117,37054.0
2018-07-27 11:45:00,112.74,112.77,112.5,112.51,51885.0,108.7021,108.731,108.4707,108.4803,51885.0
2018-07-27 11:50:00,112.5,112.64,112.5,112.54,57195.0,108.4707,108.6057,108.4707,108.5093,57195.0
2018-07-27 11:55:00,112.54,112.61,112.42,112.55,108812.0,108.5093,108.5768,108.3936,108.5189,108812.0
2018-07-27 12:00:00,112.56,112.69,112.45,112.68,55987.0,108.5285,108.6539,108.4225,108.6443,55987.0
2018-07-27 12:05:00,112.7,112.74,112.5,112.53,46825.0,108.6635,108.7021,108.4707,108.4996,46825.0
2018-07-27 12:10:00,112.52,112.54,112.43,112.43,43475.0,108.49,108.5093,108.4032,108.4032,43475.0
2018-07-27 12:15:00,112.44,112.47,112.39,112.4,28625.0,108.4128,108.4418,108.3646,108.3743,28625.0
2018-07-27 12:20:00,112.39,112.45,112.37,112.39,47087.0,108.3646,108.4225,108.3454,108.3646,47087.0
2018-07-27 12:25:00,112.39,112.41,112.15,112.25,37007.0,108.3646,108.3839,108.1332,108.2297,37007.0
2018-07-27 12:30:00,112.24,112.26,112.12,112.17,41327.0,108.22,108.2393,108.1043,108.1525,41327.0
2018-07-27 12:35:00,112.17,112.18,112.02,112.03,60401.0,108.1525,108.1622,108.0079,108.0175,60401.0
2018-07-27 12:40:00,112.03,112.06,111.97,112.03,50536.0,108.0175,108.0465,107.9597,108.0175,50536.0
2018-07-27 12:45:00,112.02,112.05,111.92,111.97,71719.0,108.0079,108.0368,107.9115,107.9597,71719.0
2018-07-27 12:50:00,111.97,112.06,111.93,112.01,59735.0,107.9597,108.0465,107.9211,107.9982,59735.0
2018-07-27 12:55:00,112.02,112.11,112.0,112.09,114476.0,108.0079,108.0947,107.9886,108.0754,114476.0
2018-07-27 13:00:00,112.08,112.21,111.97,112.21,60555.0,108.0657,108.1911,107.9597,108.1911,60555.0
2018-07-27 13:05:00,112.2,112.31,112.06,112.12,32501.0,108.1814,108.2875,108.0465,108.1043,32501.0
2018-07-27 13:10:00,112.11,112.21,112.09,112.21,25917.0,108.0947,108.1911,108.0754,108.1911,25917.0
2018-07-27 13:15:00,112.21,112.22,112.08,112.2,23590.0,108.1911,108.2007,108.0657,108.1814,23590.0
2018-07-27 13:20:00,112.21,112.23,112.15,112.16,20566.0,108.1911,108.2104,108.1332,108.1429,20566.0
2018-07-27 13:25:00,112.17,112.28,112.14,112.27,26045.0,108.1525,108.2586,108.1236,108.2489,26045.0
2018-07-27 13:30:00,112.26,112.37,112.22,112.3,27379.0,108.2393,108.3454,108.2007,108.2779,27379.0
2018-07-27 13:35:00,112.3,112.39,112.27,112.36,28689.0,108.2779,108.3646,108.2489,108.3357,28689.0
2018-07-27 13:40:00,112.38,112.49,112.33,112.48,33942.0,108.355,108.4611,108.3068,108.4514,33942.0
2018-07-27 13:45:00,112.47,112.5,112.41,112.5,24159.0,108.4418,108.4707,108.3839,108.4707,24159.0
2018-07-27 13:50:00,112.5,112.55,112.48,112.48,22093.0,108.4707,108.5189,108.4514,108.4514,22093.0
2018-07-27 13:55:00,112.48,112.51,112.45,112.48,25967.0,108.4514,108.4803,108.4225,108.4514,25967.0
2018-07-27 14:00:00,112.46,112.53,112.45,112.53,40990.0,108.4321,108.4996,108.4225,108.4996,40990.0
2018-07-27 14:05:00,112.53,112.56,112.5,112.51,28088.0,108.4996,108.5285,108.4707,108.4803,28088.0
2018-07-27 14:10:00,112.52,112.53,112.47,112.5,20875.0,108.49,108.4996,108.4418,108.4707,20875.0
2018-07-27 14:15:00,112.5,112.51,112.4,112.47,48335.0,108.4707,108.4803,108.3743,108.4418,48335.0
2018-07-27 14:20:00,112.47,112.48,112.36,112.37,34392.0,108.4418,108.4514,108.3357,108.3454,34392.0
2018-07-27 14:25:00,112.37,112.41,112.33,112.39,22020.0,108.3454,108.3839,108.3068,108.3646,22020.0
2018-07-27 14:30:00,112.39,112.52,112.33,112.46,32203.0,108.3646,108.49,108.3068,108.4321,32203.0
2018-07-27 14:35:00,112.47,112.47,112.38,112.38,24944.0,108.4418,108.4418,108.355,108.355,24944.0
2018-07-27 14:40:00,112.38,112.55,112.37,112.41,25426.0,108.355,108.5189,108.3454,108.3839,25426.0
2018-07-27 14:45:00,112.43,112.51,112.36,112.45,23946.0,108.4032,108.4803,108.3357,108.4225,23946.0
2018-07-27 14:50:00,112.46,112.59,112.42,112.59,28193.0,108.4321,108.5575,108.3936,108.5575,28193.0
2018-07-27 14:55:00,112.58,112.6,112.47,112.48,18886.0,108.5478,108.5671,108.4418,108.4514,18886.0
2018-07-27 15:00:00,112.49,112.62,112.48,112.61,40252.0,108.4611,108.5864,108.4514,108.5768,40252.0
2018-07-27 15:05:00,112.61,112.64,112.53,112.54,30422.0,108.5768,108.6057,108.4996,108.5093,30422.0
2018-07-27 15:10:00,112.54,112.56,112.5,112.5,39931.0,108.5093,108.5285,108.4707,108.4707,39931.0
2018-07-27 15:15:00,112.51,112.52,112.42,112.46,35787.0,108.4803,108.49,108.3936,108.4321,35787.0
2018-07-27 15:20:00,112.45,112.55,112.45,112.54,23063.0,108.4225,108.5189,108.4225,108.5093,23063.0
2018-07-27 15:25:00,112.55,112.55,112.41,112.42,27488.0,108.5189,108.5189,108.3839,108.3936,27488.0
2018-07-27 15:30:00,112.43,112.54,112.42,112.52,36258.0,108.4032,108.5093,108.3936,108.49,36258.0
2018-07-27 15:35:00,112.51,112.53,112.46,112.51,46462.0,108.4803,108.4996,108.4321,108.4803,46462.0
2018-07-27 15:40:00,112.5,112.55,112.43,112.49,63545.0,108.4707,108.5189,108.4032,108.4611,63545.0
2018-07-27 15:45:00,112.49,112.55,112.45,112.51,91998.0,108.4611,108.5189,108.4225,108.4803,91998.0
2018-07-27 15:50:00,112.51,112.56,112.46,112.48,93289.0,108.4803,108.5285,108.4321,108.4514,93289.0
2018-07-27 15:55:00,112.48,112.63,112.48,112.63,271196.0,108.4514,108.596,108.4514,108.596,271196.0
2018-07-30 09:30:00,112.2,112.77,112.2,112.36,146557.0,108.1814,108.731,108.1814,108.3357,146557.0
2018-07-30 09:35:00,112.36,112.78,112.16,112.75,61886.0,108.3357,108.7407,108.1429,108.7117,61886.0
2018-07-30 09:40:00,112.71,112.72,112.18,112.32,95769.0,108.6732,108.6828,108.1622,108.2971,95769.0
2018-07-30 09:45:00,112.28,112.3,112.05,112.12,81479.0,108.2586,108.2779,108.0368,108.1043,81479.0
2018-07-30 09:50:00,112.1,112.23,112.08,112.22,69613.0,108.085,108.2104,108.0657,108.2007,69613.0
2018-07-30 09:55:00,112.22,112.37,112.16,112.34,55686.0,108.2007,108.3454,108.1429,108.3164,55686.0
2018-07-30 10:00:00,112.34,112.5,112.34,112.46,39964.0,108.3164,108.4707,108.3164,108.4321,39964.0
2018-07-30 10:05:00,112.46,112.59,112.4,112.49,97879.0,108.4321,108.5575,108.3743,108.4611,97879.0
2018-07-30 10:10:00,112.49,112.49,112.33,112.37,26977.0,108.4611,108.4611,108.3068,108.3454,26977.0
2018-07-30 10:15:00,112.37,112.55,112.37,112.55,34867.0,108.3454,108.5189,108.3454,108.5189,34867.0
2018-07-30 10:20:00,112.57,112.64,112.56,112.61,39942.0,108.5382,108.6057,108.5285,108.5768,39942.0
2018-07-30 10:25:00,112.63,112.82,112.6,112.8,51853.0,108.596,108.7792,108.5671,108.76,51853.0
2018-07-30 10:30:00,112.8,112.83,112.73,112.73,29258.0,108.76,108.7889,108.6925,108.6925,29258.0
2018-07-30 10:35:00,112.73,112.75,112.58,112.66,25437.0,108.6925,108.7117,108.5478,108.625,25437.0
2018-07-30 10:40:00,112.66,112.66,112.47,112.58,30364.0,108.625,108.625,108.4418,108.5478,30364.0
2018-07-30 10:45:00,112.58,112.74,112.55,112.68,29028.0,108.5478,108.7021,108.5189,108.6443,29028.0
2018-07-30 10:50:00,112.69,112.75,112.61,112.69,27516.0,108.6539,108.7117,108.5768,108.6539,27516.0
2018-07-30 10:55:00,112.67,112.94,112.67,112.94,127101.0,108.6346,108.8949,108.6346,108.8949,127101.0
2018-07-30 11:00:00,112.95,113.0,112.84,112.99,76146.0,108.9046,108.9528,108.7985,108.9431,76146.0
2018-07-30 11:05:00,113.0,113.25,113.0,113.21,54804.0,108.9528,109.1938,108.9528,109.1553,54804.0
2018-07-30 11:10:00,113.21,113.34,113.18,113.27,70554.0,109.1553,109.2806,109.1263,109.2131,70554.0
2018-07-30 11:15:00,113.26,113.26,112.82,112.84,60271.0,109.2035,109.2035,108.7792,108.7985,60271.0
2018-07-30 11:20:00,112.84,113.02,112.84,112.96,27782.0,108.7985,108.9721,108.7985,108.9142,27782.0
2018-07-30 11:25:00,112.96,112.98,112.85,112.89,32073.0,108.9142,108.9335,108.8082,108.8467,32073.0
2018-07-30 11:30:00,112.89,112.99,112.86,112.88,37463.0,108.8467,108.9431,108.8178,108.8371,37463.0
2018-07-30 11:35:00,112.87,112.87,112.78,112.78,24852.0,108.8274,108.8274,108.7407,108.7407,24852.0
2018-07-30 11:40:00,112.78,112.81,112.72,112.72,19869.0,108.7407,108.7696,108.6828,108.6828,19869.0
2018-07-30 11:45:00,112.71,112.81,112.69,112.75,23841.0,108.6732,108.7696,108.6539,108.7117,23841.0
2018-07-30 11:50:00,112.74,112.79,112.5,112.55,57097.0,108.7021,108.7503,108.4707,108.5189,57097.0
2018-07-30 11:55:00,112.56,112.68,112.56,112.64,31393.0,108.5285,108.6443,108.5285,108.6057,31393.0
2018-07-30 12:00:00,112.63,112.63,112.47,112.47,36477.0,108.596,108.596,108.4418,108.4418,36477.0
2018-07-30 12:05:00,112.46,112.62,112.43,112.55,37135.0,108.4321,108.5864,108.4032,108.5189,37135.0
2018-07-30 12:10:00,112.56,112.62,112.49,112.58,28000.0,108.5285,108.5864,108.4611,108.5478,28000.0
2018-07-30 12:15:00,112.61,112.61,112.41,112.43,30444.0,108.5768,108.5768,108.3839,108.4032,30444.0
2018-07-30 12:20:00,112.4,112.46,112.32,112.39,21884.0,108.3743,108.4321,108.2971,108.3646,21884.0
2018-07-30 12:25:00,112.38,112.39,112.3,112.34,16117.0,108.355,108.3646,108.2779,108.3164,16117.0
2018-07-30 12:30:00,112.34,112.4,112.33,112.36,25314.0,108.3164,108.3743,108.3068,108.3357,25314.0
2018-07-30 12:35:00,112.35,112.45,112.35,112.39,19300.0,108.3261,108.4225,108.3261,108.3646,19300.0
2018-07-30 12:40:00,112.39,112.41,112.32,112.39,25446.0,108.3646,108.3839,108.2971,108.3646,25446.0
2018-07-30 12:45:00,112.39,112.39,112.14,112.14,14298.0,108.3646,108.3646,108.1236,108.1236,14298.0
2018-07-30 12:50:00,112.15,112.24,112.14,112.19,32570.0,108.1332,108.22,108.1236,108.1718,32570.0
2018-07-30 12:55:00,112.18,112.24,112.15,112.19,31407.0,108.1622,108.22,108.1332,108.1718,31407.0
2018-07-30 13:00:00,112.2,112.25,112.11,112.11,14495.0,108.1814,108.2297,108.0947,108.0947,14495.0
2018-07-30 13:05:00,112.11,112.25,112.09,112.23,18936.0,108.0947,108.2297,108.0754,108.2104,18936.0
2018-07-30 13:10:00,112.24,112.29,112.24,112.27,13173.0,108.22,108.2682,108.22,108.2489,13173.0
2018-07-30 13:15:00,112.28,112.34,112.27,112.28,16443.0,108.2586,108.3164,108.2489,108.2586,16443.0
2018-07-30 13:20:00,112.27,112.37,112.25,112.34,17940.0,108.2489,108.3454,108.2297,108.3164,17940.0
2018-07-30 13:25:00,112.34,112.37,112.3,112.36,13241.0,108.3164,108.3454,108.2779,108.3357,13241.0
2018-07-30 13:30:00,112.36,112.41,112.34,112.36,21038.0,108.3357,108.3839,108.3164,108.3357,21038.0
2018-07-30 13:35:00,112.38,112.49,112.37,112.48,20643.0,108.355,108.4611,108.3454,108.4514,20643.0
2018-07-30 13:40:00,112.47,112.54,112.46,112.53,63051.0,108.4418,108.5093,108.4321,108.4996,63051.0
2018-07-30 13:45:00,112.53,112.61,112.52,112.57,31218.0,108.4996,108.5768,108.49,108.5382,31218.0
2018-07-30 13:50:00,112.56,112.63,112.5,112.59,19313.0,108.5285,108.596,108.4707,108.5575,19313.0
2018-07-30 13:55:00,112.59,112.59,112.49,112.53,13800.0,108.5575,108.5575,108.4611,108.4996,13800.0
2018-07-30 14:00:00,112.51,112.61,112.51,112.58,30114.0,108.4803,108.5768,108.4803,108.5478,30114.0
2018-07-30 14:05:00,112.57,112.58,112.52,112.55,19627.0,108.5382,108.5478,108.49,108.5189,19627.0
2018-07-30 14:10:00,112.55,112.63,112.54,112.61,31221.0,108.5189,108.596,108.5093,108.5768,31221.0
2018-07-30 14:15:00,112.6,112.66,112.56,112.57,33250.0,108.5671,108.625,108.5285,108.5382,33250.0
2018-07-30 14:20:00,112.58,112.58,112.52,112.53,31959.0,108.5478,108.5478,108.49,108.4996,31959.0
2018-07-30 14:25:00,112.53,112.53,112.41,112.42,42683.0,108.4996,108.4996,108.3839,108.3936,42683.0
2018-07-30 14:30:00,112.42,112.5,112.42,112.47,42975.0,108.3936,108.4707,108.3936,108.4418,42975.0
2018-07-30 14:35:00,112.47,112.67,112.45,112.48,36414.0,108.4418,108.6346,108.4225,108.4514,36414.0
2018-07-30 14:40:00,112.46,112.51,112.44,112.5,32176.0,108.4321,108.4803,108.4128,108.4707,32176.0
2018-07-30 14:45:00,112.49,112.53,112.47,112.5,29974.0,108.4611,108.4996,108.4418,108.4707,29974.0
2018-07-30 14:50:00,112.5,112.51,112.46,112.51,28914.0,108.4707,108.4803,108.4321,108.4803,28914.0
2018-07-30 14:55:00,112.51,112.6,112.46,112.48,36778.0,108.4803,108.5671,108.4321,108.4514,36778.0
2018-07-30 15:00:00,112.48,112.53,112.46,112.5,35176.0,108.4514,108.4996,108.4321,108.4707,35176.0
2018-07-30 15:05:00,112.5,112.53,112.45,112.51,40634.0,108.4707,108.4996,108.4225,108.4803,40634.0
2018-07-30 15:10:00,112.52,112.54,112.5,112.54,57825.0,108.49,108.5093,108.4707,108.5093,57825.0
2018-07-30 15:15:00,112.54,112.56,112.39,112.4,39969.0,108.5093,108.5285,108.3646,108.3743,39969.0
2018-07-30 15:20:00,112.4,112.45,112.38,112.44,36024.0,108.3743,108.4225,108.355,108.4128,36024.0
2018-07-30 15:25:00,112.43,112.5,112.41,112.43,45138.0,108.4032,108.4707,108.3839,108.4032,45138.0
2018-07-30 15:30:00,112.42,112.47,112.36,112.46,80938.0,108.3936,108.4418,108.3357,108.4321,80938.0
2018-07-30 15:35:00,112.46,112.46,112.35,112.36,87193.0,108.4321,108.4321,108.3261,108.3357,87193.0
2018-07-30 15:40:00,112.35,112.36,112.25,112.31,123389.0,108.3261,108.3357,108.2297,108.2875,123389.0
2018-07-30 15:45:00,112.31,112.39,112.26,112.35,109368.0,108.2875,108.3646,108.2393,108.3261,109368.0
2018-07-30 15:50:00,112.34,112.71,112.34,112.62,152833.0,108.3164,108.6732,108.3164,108.5864,152833.0
2018-07-30 15:55:00,112.61,112.67,112.49,112.62,371820.0,108.5768,108.6346,108.4611,108.5864,371820.0
2018-07-31 09:30:00,112.55,112.94,112.55,112.85,125269.0,108.5189,108.8949,108.5189,108.8082,125269.0
2018-07-31 09:35:00,112.81,112.88,112.36,112.78,62748.0,108.7696,108.8371,108.3357,108.7407,62748.0
2018-07-31 09:40:00,112.8,112.87,112.71,112.81,60790.0,108.76,108.8274,108.6732,108.7696,60790.0
2018-07-31 09:45:00,112.81,112.82,112.7,112.75,66243.0,108.7696,108.7792,108.6635,108.7117,66243.0
2018-07-31 09:50:00,112.77,112.97,112.72,112.9,92433.0,108.731,108.9239,108.6828,108.8564,92433.0
2018-07-31 09:55:00,112.9,112.93,112.65,112.76,69632.0,108.8564,108.8853,108.6153,108.7214,69632.0
2018-07-31 10:00:00,112.77,113.13,112.62,113.12,204610.0,108.731,109.0781,108.5864,109.0685,204610.0
2018-07-31 10:05:00,113.09,113.6,113.09,113.54,171037.0,109.0396,109.5313,109.0396,109.4734,171037.0
2018-07-31 10:10:00,113.55,113.99,113.52,113.95,278621.0,109.4831,109.9073,109.4542,109.8688,278621.0
2018-07-31 10:15:00,113.98,114.05,113.38,113.49,269416.0,109.8977,109.9652,109.3192,109.4252,269416.0
2018-07-31 10:20:00,113.49,113.67,113.25,113.27,142850.0,109.4252,109.5988,109.1938,109.2131,142850.0
2018-07-31 10:25:00,113.28,113.46,113.22,113.37,95134.0,109.2228,109.3963,109.1649,109.3095,95134.0
2018-07-31 10:30:00,113.37,113.53,113.27,113.5,114296.0,109.3095,109.4638,109.2131,109.4349,114296.0
2018-07-31 10:35:00,113.5,113.51,113.35,113.45,112414.0,109.4349,109.4445,109.2903,109.3867,112414.0
2018-07-31 10:40:00,113.43,113.52,113.36,113.5,55690.0,109.3674,109.4542,109.2999,109.4349,55690.0
2018-07-31 10:45:00,113.5,113.52,113.37,113.47,67888.0,109.4349,109.4542,109.3095,109.406,67888.0
2018-07-31 10:50:00,113.48,113.48,113.31,113.44,50978.0,109.4156,109.4156,109.2517,109.377,50978.0
2018-07-31 10:55:00,113.43,113.45,113.38,113.44,69517.0,109.3674,109.3867,109.3192,109.377,69517.0
2018-07-31 11:00:00,113.45,113.63,113.45,113.63,75731.0,109.3867,109.5602,109.3867,109.5602,75731.0
2018-07-31 11:05:00,113.64,113.72,113.62,113.72,79703.0,109.5699,109.647,109.5506,109.647,79703.0
2018-07-31 11:10:00,113.74,113.77,113.62,113.69,107702.0,109.6663,109.6952,109.5506,109.6181,107702.0
2018-07-31 11:15:00,113.7,113.71,113.6,113.63,76440.0,109.6277,109.6374,109.5313,109.5602,76440.0
2018-07-31 11:20:00,113.62,113.71,113.6,113.7,39854.0,109.5506,109.6374,109.5313,109.6277,39854.0
2018-07-31 11:25:00,113.71,113.72,113.5,113.53,122862.0,109.6374,109.647,109.4349,109.4638,122862.0
2018-07-31 11:30:00,113.54,113.58,113.38,113.42,31260.0,109.4734,109.512,109.3192,109.3577,31260.0
2018-07-31 11:35:00,113.42,113.42,113.31,113.37,38269.0,109.3577,109.3577,109.2517,109.3095,38269.0
2018-07-31 11:40:00,113.36,113.48,113.33,113.48,63579.0,109.2999,109.4156,109.271,109.4156,63579.0
2018-07-31 11:45:00,113.48,113.54,113.47,113.47,43034.0,109.4156,109.4734,109.406,109.406,43034.0
2018-07-31 11:50:00,113.48,113.48,113.38,113.4,58980.0,109.4156,109.4156,109.3192,109.3385,58980.0
2018-07-31 11:55:00,113.4,113.41,113.36,113.4,39294.0,109.3385,109.3481,109.2999,109.3385,39294.0
2018-07-31 12:00:00,113.4,113.51,113.36,113.49,67908.0,109.3385,109.4445,109.2999,109.4252,67908.0
2018-07-31 12:05:00,113.48,113.48,113.41,113.45,29299.0,109.4156,109.4156,109.3481,109.3867,29299.0
2018-07-31 12:10:00,113.45,113.5,113.43,113.45,78571.0,109.3867,109.4349,109.3674,109.3867,78571.0
2018-07-31 12:15:00,113.45,113.46,113.38,113.4,32264.0,109.3867,109.3963,109.3192,109.3385,32264.0
2018-07-31 12:20:00,113.4,113.46,113.35,113.45,52250.0,109.3385,109.3963,109.2903,109.3867,52250.0
2018-07-31 12:25:00,113.47,113.5,113.41,113.43,41310.0,109.406,109.4349,109.3481,109.3674,41310.0
2018-07-31 12:30:00,113.42,113.57,113.41,113.54,62636.0,109.3577,109.5024,109.3481,109.4734,62636.0
2018-07-31 12:35:00,113.54,113.62,113.54,113.56,27363.0,109.4734,109.5506,109.4734,109.4927,27363.0
2018-07-31 12:40:00,113.55,113.66,113.54,113.66,21677.0,109.4831,109.5892,109.4734,109.5892,21677.0
2018-07-31 12:45:00,113.66,113.76,113.5,113.76,67109.0,109.5892,109.6856,109.4349,109.6856,67109.0
2018-07-31 12:50:00,113.75,113.77,113.62,113.62,26410.0,109.6759,109.6952,109.5506,109.5506,26410.0
2018-07-31 12:55:00,113.62,113.64,113.56,113.64,33849.0,109.5506,109.5699,109.4927,109.5699,33849.0
2018-07-31 13:00:00,113.64,113.69,113.63,113.69,28738.0,109.5699,109.6181,109.5602,109.6181,28738.0
2018-07-31 13:05:00,113.68,113.8,113.67,113.75,86339.0,109.6084,109.7241,109.5988,109.6759,86339.0
2018-07-31 13:10:00,113.76,113.76,113.59,113.62,37571.0,109.6856,109.6856,109.5217,109.5506,37571.0
2018-07-31 13:15:00,113.63,113.69,113.63,113.66,32111.0,109.5602,109.6181,109.5602,109.5892,32111.0
2018-07-31 13:20:00,113.66,113.71,113.64,113.71,29991.0,109.5892,109.6374,109.5699,109.6374,29991.0
2018-07-31 13:25:00,113.7,113.85,113.69,113.8,49792.0,109.6277,109.7723,109.6181,109.7241,49792.0
2018-07-31 13:30:00,113.84,113.84,113.75,113.81,44301.0,109.7627,109.7627,109.6759,109.7338,44301.0
2018-07-31 13:35:00,113.81,113.92,113.79,113.84,74228.0,109.7338,109.8398,109.7145,109.7627,74228.0
2018-07-31 13:40:00,113.84,113.89,113.81,113.87,54884.0,109.7627,109.8109,109.7338,109.7916,54884.0
2018-07-31 13:45:00,113.87,113.87,113.76,113.78,49091.0,109.7916,109.7916,109.6856,109.7049,49091.0
2018-07-31 13:50:00,113.79,113.82,113.78,113.8,32959.0,109.7145,109.7434,109.7049,109.7241,32959.0
2018-07-31 13:55:00,113.8,113.84,113.77,113.82,34858.0,109.7241,109.7627,109.6952,109.7434,34858.0
2018-07-31 14:00:00,113.82,113.83,113.73,113.8,63648.0,109.7434,109.7531,109.6566,109.7241,63648.0
2018-07-31 14:05:00,113.79,113.83,113.74,113.78,31284.0,109.7145,109.7531,109.6663,109.7049,31284.0
2018-07-31 14:10:00,113.79,113.79,113.63,113.63,58401.0,109.7145,109.7145,109.5602,109.5602,58401.0
2018-07-31 14:15:00,113.64,113.7,113.63,113.7,37526.0,109.5699,109.6277,109.5602,109.6277,37526.0
2018-07-31 14:20:00,113.71,113.76,113.65,113.74,24823.0,109.6374,109.6856,109.5795,109.6663,24823.0
2018-07-31 14:25:00,113.75,113.8,113.71,113.79,45247.0,109.6759,109.7241,109.6374,109.7145,45247.0
2018-07-31 14:30:00,113.79,113.81,113.71,113.73,56027.0,109.7145,109.7338,109.6374,109.6566,56027.0
2018-07-31 14:35:00,113.74,113.83,113.72,113.74,55111.0,109.6663,109.7531,109.647,109.6663,55111.0
2018-07-31 14:40:00,113.74,113.82,113.72,113.82,41480.0,109.6663,109.7434,109.647,109.7434,41480.0
2018-07-31 14:45:00,113.81,113.9,113.79,113.9,57614.0,109.7338,109.8206,109.7145,109.8206,57614.0
2018-07-31 14:50:00,113.9,114.05,113.9,113.92,126368.0,109.8206,109.9652,109.8206,109.8398,126368.0
2018-07-31 14:55:00,113.92,113.92,113.82,113.82,36128.0,109.8398,109.8398,109.7434,109.7434,36128.0
2018-07-31 15:00:00,113.83,113.83,113.69,113.69,51334.0,109.7531,109.7531,109.6181,109.6181,51334.0
2018-07-31 15:05:00,113.7,113.71,113.62,113.62,34406.0,109.6277,109.6374,109.5506,109.5506,34406.0
2018-07-31 15:10:00,113.62,113.65,113.54,113.59,60581.0,109.5506,109.5795,109.4734,109.5217,60581.0
2018-07-31 15:15:00,113.59,113.61,113.48,113.55,139157.0,109.5217,109.5409,109.4156,109.4831,139157.0
2018-07-31 15:20:00,113.54,113.63,113.53,113.61,57496.0,109.4734,109.5602,109.4638,109.5409,57496.0
2018-07-31 15:25:00,113.61,113.61,113.44,113.48,59723.0,109.5409,109.5409,109.377,109.4156,59723.0
2018-07-31 15:30:00,113.49,113.61,113.44,113.61,59494.0,109.4252,109.5409,109.377,109.5409,59494.0
2018-07-31 15:35:00,113.61,113.67,113.59,113.65,56734.0,109.5409,109.5988,109.5217,109.5795,56734.0
2018-07-31 15:40:00,113.65,113.67,113.59,113.64,76487.0,109.5795,109.5988,109.5217,109.5699,76487.0
2018-07-31 15:45:00,113.62,113.65,113.48,113.5,151017.0,109.5506,109.5795,109.4156,109.4349,151017.0
2018-07-31 15:50:00,113.51,113.62,113.44,113.61,122045.0,109.4445,109.5506,109.377,109.5409,122045.0
2018-07-31 15:55:00,113.61,113.7,113.52,113.55,424049.0,109.5409,109.6277,109.4542,109.4831,424049.0
2018-08-01 09:30:00,113.68,113.68,113.08,113.15,137963.0,109.6084,109.6084,109.0299,109.0974,137963.0
2018-08-01 09:35:00,113.19,113.5,113.16,113.3,58998.0,109.136,109.4349,109.1071,109.242,58998.0
2018-08-01 09:40:00,113.32,113.33,113.08,113.12,44387.0,109.2613,109.271,109.0299,109.0685,44387.0
2018-08-01 09:45:00,113.14,113.24,113.02,113.18,56004.0,109.0878,109.1842,108.9721,109.1263,56004.0
2018-08-01 09:50:00,113.19,113.36,113.07,113.35,86474.0,109.136,109.2999,109.0203,109.2903,86474.0
2018-08-01 09:55:00,113.35,113.52,113.3,113.52,59536.0,109.2903,109.4542,109.242,109.4542,59536.0
2018-08-01 10:00:00,113.53,113.68,113.46,113.65,89305.0,109.4638,109.6084,109.3963,109.5795,89305.0
2018-08-01 10:05:00,113.66,113.67,113.56,113.66,67712.0,109.5892,109.5988,109.4927,109.5892,67712.0
2018-08-01 10:10:00,113.66,113.75,113.63,113.75,51661.0,109.5892,109.6759,109.5602,109.6759,51661.0
2018-08-01 10:15:00,113.76,113.8,113.65,113.72,41278.0,109.6856,109.7241,109.5795,109.647,41278.0
2018-08-01 10:20:00,113.72,113.82,113.65,113.79,42691.0,109.647,109.7434,109.5795,109.7145,42691.0
2018-08-01 10:25:00,113.79,113.83,113.69,113.82,46352.0,109.7145,109.7531,109.6181,109.7434,46352.0
2018-08-01 10:30:00,113.81,113.82,113.73,113.77,35551.0,109.7338,109.7434,109.6566,109.6952,35551.0
2018-08-01 10:35:00,113.77,113.77,113.63,113.63,75975.0,109.6952,109.6952,109.5602,109.5602,75975.0
2018-08-01 10:40:00,113.64,113.74,113.63,113.68,76612.0,109.5699,109.6663,109.5602,109.6084,76612.0
2018-08-01 10:45:00,113.69,113.7,113.58,113.59,58099.0,109.6181,109.6277,109.512,109.5217,58099.0
2018-08-01 10:50:00,113.58,113.62,113.52,113.61,50317.0,109.512,109.5506,109.4542,109.5409,50317.0
2018-08-01 10:55:00,113.6,113.61,113.51,113.55,65677.0,109.5313,109.5409,109.4445,109.4831,65677.0
2018-08-01 11:00:00,113.56,113.56,113.49,113.56,36856.0,109.4927,109.4927,109.4252,109.4927,36856.0
2018-08-01 11:05:00,113.56,113.77,113.53,113.72,62182.0,109.4927,109.6952,109.4638,109.647,62182.0
2018-08-01 11:10:00,113.73,113.74,113.54,113.61,52277.0,109.6566,109.6663,109.4734,109.5409,52277.0
2018-08-01 11:15:00,113.61,113.64,113.52,113.53,71707.0,109.5409,109.5699,109.4542,109.4638,71707.0
2018-08-01 11:20:00,113.53,113.54,113.33,113.33,52010.0,109.4638,109.4734,109.271,109.271,52010.0
2018-08-01 11:25:00,113.33,113.38,113.28,113.29,31690.0,109.271,109.3192,109.2228,109.2324,31690.0
2018-08-01 11:30:00,113.3,113.4,113.25,113.36,33105.0,109.242,109.3385,109.1938,109.2999,33105.0
2018-08-01 11:35:00,113.36,113.42,113.31,113.31,38693.0,109.2999,109.3577,109.2517,109.2517,38693.0
2018-08-01 11:40:00,113.33,113.33,113.26,113.27,38336.0,109.271,109.271,109.2035,109.2131,38336.0
2018-08-01 11:45:00,113.27,113.28,113.13,113.14,49956.0,109.2131,109.2228,109.0781,109.0878,49956.0
2018-08-01 11:50:00,113.15,113.15,113.06,113.08,50896.0,109.0974,109.0974,109.0106,109.0299,50896.0
2018-08-01 11:55:00,113.08,113.09,113.0,113.09,46822.0,109.0299,109.0396,108.9528,109.0396,46822.0
2018-08-01 12:00:00,113.07,113.08,112.93,112.96,45222.0,109.0203,109.0299,108.8853,108.9142,45222.0
2018-08-01 12:05:00,112.95,113.14,112.95,113.13,39297.0,108.9046,109.0878,108.9046,109.0781,39297.0
2018-08-01 12:10:00,113.15,113.19,113.1,113.15,25131.0,109.0974,109.136,109.0492,109.0974,25131.0
2018-08-01 12:15:00,113.15,113.15,112.99,113.03,30511.0,109.0974,109.0974,108.9431,108.9817,30511.0
2018-08-01 12:20:00,113.04,113.05,112.87,112.9,32039.0,108.9914,109.001,108.8274,108.8564,32039.0
2018-08-01 12:25:00,112.91,113.06,112.86,113.05,35206.0,108.866,109.0106,108.8178,109.001,35206.0
2018-08-01 12:30:00,113.05,113.05,112.93,112.97,35475.0,109.001,109.001,108.8853,108.9239,35475.0
2018-08-01 12:35:00,112.97,112.97,112.88,112.94,40671.0,108.9239,108.9239,108.8371,108.8949,40671.0
2018-08-01 12:40:00,112.93,112.97,112.82,112.95,23181.0,108.8853,108.9239,108.7792,108.9046,23181.0
2018-08-01 12:45:00,112.94,113.0,112.91,112.97,66737.0,108.8949,108.9528,108.866,108.9239,66737.0
2018-08-01 12:50:00,112.98,113.06,112.94,113.04,66663.0,108.9335,109.0106,108.8949,108.9914,66663.0
2018-08-01 12:55:00,113.05,113.1,112.97,113.01,45902.0,109.001,109.0492,108.9239,108.9624,45902.0
2018-08-01 13:00:00,113.0,113.0,112.94,112.97,14865.0,108.9528,108.9528,108.8949,108.9239,14865.0
2018-08-01 13:05:00,112.98,112.98,112.93,112.93,11132.0,108.9335,108.9335,108.8853,108.8853,11132.0
2018-08-01 13:10:00,112.93,112.97,112.9,112.96,11425.0,108.8853,108.9239,108.8564,108.9142,11425.0
2018-08-01 13:15:00,112.95,112.99,112.93,112.94,25324.0,108.9046,108.9431,108.8853,108.8949,25324.0
2018-08-01 13:20:00,112.94,112.94,112.84,112.87,16674.0,108.8949,108.8949,108.7985,108.8274,16674.0
2018-08-01 13:25:00,112.88,112.88,112.65,112.67,45190.0,108.8371,108.8371,108.6153,108.6346,45190.0
2018-08-01 13:30:00,112.67,112.67,112.59,112.64,18553.0,108.6346,108.6346,108.5575,108.6057,18553.0
2018-08-01 13:35:00,112.64,112.79,112.63,112.78,23673.0,108.6057,108.7503,108.596,108.7407,23673.0
2018-08-01 13:40:00,112.77,112.79,112.69,112.78,22645.0,108.731,108.7503,108.6539,108.7407,22645.0
2018-08-01 13:45:00,112.79,112.85,112.78,112.79,16445.0,108.7503,108.8082,108.7407,108.7503,16445.0
2018-08-01 13:50:00,112.78,112.84,112.76,112.84,21245.0,108.7407,108.7985,108.7214,108.7985,21245.0
2018-08-01 13:55:00,112.83,112.99,112.82,112.91,113895.0,108.7889,108.9431,108.7792,108.866,113895.0
2018-08-01 14:00:00,112.9,113.0,112.81,112.93,28187.0,108.8564,108.9528,108.7696,108.8853,28187.0
2018-08-01 14:05:00,112.94,112.95,112.73,112.8,37290.0,108.8949,108.9046,108.6925,108.76,37290.0
2018-08-01 14:10:00,112.79,112.92,112.72,112.91,21397.0,108.7503,108.8757,108.6828,108.866,21397.0
2018-08-01 14:15:00,112.94,113.07,112.94,113.02,39788.0,108.8949,109.0203,108.8949,108.9721,39788.0
2018-08-01 14:20:00,113.02,113.18,112.99,113.14,51490.0,108.9721,109.1263,108.9431,109.0878,51490.0
2018-08-01 14:25:00,113.14,113.16,113.07,113.11,37925.0,109.0878,109.1071,109.0203,109.0589,37925.0
2018-08-01 14:30:00,113.11,113.14,113.03,113.04,40520.0,109.0589,109.0878,108.9817,108.9914,40520.0
2018-08-01 14:35:00,113.03,113.07,113.02,113.04,21476.0,108.9817,109.0203,108.9721,108.9914,21476.0
2018-08-01 14:40:00,113.03,113.07,112.97,112.98,134816.0,108.9817,109.0203,108.9239,108.9335,134816.0
2018-08-01 14:45:00,112.98,112.98,112.93,112.94,23337.0,108.9335,108.9335,108.8853,108.8949,23337.0
2018-08-01 14:50:00,112.95,113.19,112.94,113.17,43650.0,108.9046,109.136,108.8949,109.1167,43650.0
2018-08-01 14:55:00,113.18,113.22,113.11,113.21,39547.0,109.1263,109.1649,109.0589,109.1553,39547.0
2018-08-01 15:00:00,113.21,113.21,113.06,113.09,29144.0,109.1553,109.1553,109.0106,109.0396,29144.0
2018-08-01 15:05:00,113.1,113.17,113.09,113.11,38446.0,109.0492,109.1167,109.0396,109.0589,38446.0
2018-08-01 15:10:00,113.11,113.17,113.09,113.16,34540.0,109.0589,109.1167,109.0396,109.1071,34540.0
2018-08-01 15:15:00,113.16,113.19,113.08,113.13,40048.0,109.1071,109.136,109.0299,109.0781,40048.0
2018-08-01 15:20:00,113.14,113.18,113.12,113.12,38423.0,109.0878,109.1263,109.0685,109.0685,38423.0
2018-08-01 15:25:00,113.12,113.13,113.06,113.08,40532.0,109.0685,109.0781,109.0106,109.0299,40532.0
2018-08-01 15:30:00,113.09,113.2,113.08,113.11,81556.0,109.0396,109.1456,109.0299,109.0589,81556.0
2018-08-01 15:35:00,113.11,113.11,112.99,113.03,41036.0,109.0589,109.0589,108.9431,108.9817,41036.0
2018-08-01 15:40:00,113.02,113.08,112.99,113.06,54531.0,108.9721,109.0299,108.9431,109.0106,54531.0
2018-08-01 15:45:00,113.05,113.11,112.96,112.97,86635.0,109.001,109.0589,108.9142,108.9239,86635.0
2018-08-01 15:50:00,112.98,113.06,112.94,113.01,112379.0,108.9335,109.0106,108.8949,108.9624,112379.0
2018-08-01 15:55:00,113.01,113.02,112.81,112.89,326424.0,108.9624,108.9721,108.7696,108.8467,326424.0
2018-08-02 09:30:00,112.5,112.5,111.96,112.19,116829.0,108.4707,108.4707,107.95,108.1718,116829.0
2018-08-02 09:35:00,112.21,112.26,111.68,112.25,75205.0,108.1911,108.2393,107.6801,108.2297,75205.0
2018-08-02 09:40:00,112.24,112.5,112.24,112.42,37806.0,108.22,108.4707,108.22,108.3936,37806.0
2018-08-02 09:45:00,112.41,112.55,112.28,112.53,49630.0,108.3839,108.5189,108.2586,108.4996,49630.0
2018-08-02 09:50:00,112.58,112.58,112.3,112.33,53332.0,108.5478,108.5478,108.2779,108.3068,53332.0
2018-08-02 09:55:00,112.32,112.33,112.21,112.23,53343.0,108.2971,108.3068,108.1911,108.2104,53343.0
2018-08-02 10:00:00,112.24,112.32,112.2,112.3,52733.0,108.22,108.2971,108.1814,108.2779,52733.0
2018-08-02 10:05:00,112.31,112.35,112.26,112.31,42589.0,108.2875,108.3261,108.2393,108.2875,42589.0
2018-08-02 10:10:00,112.32,112.44,112.27,112.43,30189.0,108.2971,108.4128,108.2489,108.4032,30189.0
2018-08-02 10:15:00,112.43,112.49,112.3,112.3,38399.0,108.4032,108.4611,108.2779,108.2779,38399.0
2018-08-02 10:20:00,112.32,112.47,112.31,112.47,24327.0,108.2971,108.4418,108.2875,108.4418,24327.0
2018-08-02 10:25:00,112.46,112.48,112.36,112.38,28355.0,108.4321,108.4514,108.3357,108.355,28355.0
2018-08-02 10:30:00,112.39,112.43,112.34,112.34,32792.0,108.3646,108.4032,108.3164,108.3164,32792.0
2018-08-02 10:35:00,112.37,112.56,112.37,112.53,34958.0,108.3454,108.5285,108.3454,108.4996,34958.0
2018-08-02 10:40:00,112.53,112.54,112.43,112.44,39833.0,108.4996,108.5093,108.4032,108.4128,39833.0
2018-08-02 10:45:00,112.45,112.47,112.27,112.44,45966.0,108.4225,108.4418,108.2489,108.4128,45966.0
2018-08-02 10:50:00,112.43,112.54,112.34,112.4,31934.0,108.4032,108.5093,108.3164,108.3743,31934.0
2018-08-02 10:55:00,112.38,112.5,112.35,112.5,21911.0,108.355,108.4707,108.3261,108.4707,21911.0
2018-08-02 11:00:00,112.49,112.53,112.44,112.46,36305.0,108.4611,108.4996,108.4128,108.4321,36305.0
2018-08-02 11:05:00,112.46,112.5,112.41,112.46,30673.0,108.4321,108.4707,108.3839,108.4321,30673.0
2018-08-02 11:10:00,112.45,112.5,112.4,112.44,31785.0,108.4225,108.4707,108.3743,108.4128,31785.0
2018-08-02 11:15:00,112.44,112.46,112.38,112.4,41773.0,108.4128,108.4321,108.355,108.3743,41773.0
2018-08-02 11:20:00,112.4,112.55,112.4,112.54,29380.0,108.3743,108.5189,108.3743,108.5093,29380.0
2018-08-02 11:25:00,112.55,112.64,112.55,112.58,35062.0,108.5189,108.6057,108.5189,108.5478,35062.0
2018-08-02 11:30:00,112.59,112.63,112.58,112.62,23963.0,108.5575,108.596,108.5478,108.5864,23963.0
2018-08-02 11:35:00,112.61,112.74,112.61,112.71,38388.0,108.5768,108.7021,108.5768,108.6732,38388.0
2018-08-02 11:40:00,112.72,112.72,112.52,112.53,55860.0,108.6828,108.6828,108.49,108.4996,55860.0
2018-08-02 11:45:00,112.53,112.67,112.53,112.63,30045.0,108.4996,108.6346,108.4996,108.596,30045.0
2018-08-02 11:50:00,112.62,112.69,112.62,112.68,29112.0,108.5864,108.6539,108.5864,108.6443,29112.0
2018-08-02 11:55:00,112.67,112.79,112.67,112.77,26064.0,108.6346,108.7503,108.6346,108.731,26064.0
2018-08-02 12:00:00,112.77,112.79,112.74,112.79,28519.0,108.731,108.7503,108.7021,108.7503,28519.0
2018-08-02 12:05:00,112.79,112.95,112.78,112.92,35880.0,108.7503,108.9046,108.7407,108.8757,35880.0
2018-08-02 12:10:00,112.91,112.96,112.89,112.93,20331.0,108.866,108.9142,108.8467,108.8853,20331.0
2018-08-02 12:15:00,112.94,112.95,112.89,112.94,22062.0,108.8949,108.9046,108.8467,108.8949,22062.0
2018-08-02 12:20:00,112.94,113.07,112.91,113.05,32879.0,108.8949,109.0203,108.866,109.001,32879.0
2018-08-02 12:25:00,113.06,113.19,113.04,113.13,43578.0,109.0106,109.136,108.9914,109.0781,43578.0
2018-08-02 12:30:00,113.12,113.14,112.99,113.11,42876.0,109.0685,109.0878,108.9431,109.0589,42876.0
2018-08-02 12:35:00,113.11,113.2,113.09,113.12,32105.0,109.0589,109.1456,109.0396,109.0685,32105.0
2018-08-02 12:40:00,113.13,113.2,113.12,113.15,25187.0,109.0781,109.1456,109.0685,109.0974,25187.0
2018-08-02 12:45:00,113.15,113.2,113.14,113.15,30694.0,109.0974,109.1456,109.0878,109.0974,30694.0
2018-08-02 12:50:00,113.15,113.21,113.15,113.19,25457.0,109.0974,109.1553,109.0974,109.136,25457.0
2018-08-02 12:55:00,113.2,113.24,113.16,113.16,21051.0,109.1456,109.1842,109.1071,109.1071,21051.0
2018-08-02 13:00:00,113.16,113.23,113.11,113.12,33667.0,109.1071,109.1746,109.0589,109.0685,33667.0
2018-08-02 13:05:00,113.12,113.13,112.99,113.1,41454.0,109.0685,109.0781,108.9431,109.0492,41454.0
2018-08-02 13:10:00,113.09,113.1,113.02,113.04,14939.0,109.0396,109.0492,108.9721,108.9914,14939.0
2018-08-02 13:15:00,113.01,113.12,113.01,113.09,25446.0,108.9624,109.0685,108.9624,109.0396,25446.0
2018-08-02 13:20:00,113.11,113.19,113.1,113.1,42042.0,109.0589,109.136,109.0492,109.0492,42042.0
2018-08-02 13:25:00,113.09,113.13,113.09,113.11,14005.0,109.0396,109.0781,109.0396,109.0589,14005.0
2018-08-02 13:30:00,113.1,113.15,113.09,113.14,16163.0,109.0492,109.0974,109.0396,109.0878,16163.0
2018-08-02 13:35:00,113.15,113.21,113.13,113.16,29265.0,109.0974,109.1553,109.0781,109.1071,29265.0
2018-08-02 13:40:00,113.17,113.19,113.09,113.1,28112.0,109.1167,109.136,109.0396,109.0492,28112.0
2018-08-02 13:45:00,113.1,113.12,113.07,113.1,15784.0,109.0492,109.0685,109.0203,109.0492,15784.0
2018-08-02 13:50:00,113.11,113.18,113.09,113.11,15498.0,109.0589,109.1263,109.0396,109.0589,15498.0
2018-08-02 13:55:00,113.1,113.2,113.1,113.19,20727.0,109.0492,109.1456,109.0492,109.136,20727.0
2018-08-02 14:00:00,113.17,113.22,113.14,113.17,24100.0,109.1167,109.1649,109.0878,109.1167,24100.0
2018-08-02 14:05:00,113.17,113.28,113.15,113.25,26713.0,109.1167,109.2228,109.0974,109.1938,26713.0
2018-08-02 14:10:00,113.26,113.32,113.24,113.28,25151.0,109.2035,109.2613,109.1842,109.2228,25151.0
2018-08-02 14:15:00,113.27,113.3,113.18,113.18,28325.0,109.2131,109.242,109.1263,109.1263,28325.0
2018-08-02 14:20:00,113.18,113.22,113.15,113.15,14718.0,109.1263,109.1649,109.0974,109.0974,14718.0
2018-08-02 14:25:00,113.15,113.15,113.05,113.06,18648.0,109.0974,109.0974,109.001,109.0106,18648.0
2018-08-02 14:30:00,113.05,113.09,113.03,113.04,19685.0,109.001,109.0396,108.9817,108.9914,19685.0
2018-08-02 14:35:00,113.02,113.11,113.0,113.04,22868.0,108.9721,109.0589,108.9528,108.9914,22868.0
2018-08-02 14:40:00,113.03,113.09,113.01,113.01,24026.0,108.9817,109.0396,108.9624,108.9624,24026.0
2018-08-02 14:45:00,113.03,113.08,113.01,113.08,26144.0,108.9817,109.0299,108.9624,109.0299,26144.0
2018-08-02 14:50:00,113.08,113.1,113.06,113.09,15977.0,109.0299,109.0492,109.0106,109.0396,15977.0
2018-08-02 14:55:00,113.08,113.1,113.02,113.1,25689.0,109.0299,109.0492,108.9721,109.0492,25689.0
2018-08-02 15:00:00,113.09,113.09,113.02,113.07,27692.0,109.0396,109.0396,108.9721,109.0203,27692.0
2018-08-02 15:05:00,113.07,113.11,113.0,113.03,30400.0,109.0203,109.0589,108.9528,108.9817,30400.0
2018-08-02 15:10:00,113.02,113.03,112.92,112.92,30360.0,108.9721,108.9817,108.8757,108.8757,30360.0
2018-08-02 15:15:00,112.93,113.0,112.88,112.98,61626.0,108.8853,108.9528,108.8371,108.9335,61626.0
2018-08-02 15:20:00,112.97,112.99,112.92,112.96,55593.0,108.9239,108.9431,108.8757,108.9142,55593.0
2018-08-02 15:25:00,112.97,113.01,112.94,113.01,27528.0,108.9239,108.9624,108.8949,108.9624,27528.0
2018-08-02 15:30:00,113.0,113.05,112.97,113.03,28431.0,108.9528,109.001,108.9239,108.9817,28431.0
2018-08-02 15:35:00,113.02,113.04,112.97,113.0,35530.0,108.9721,108.9914,108.9239,108.9528,35530.0
2018-08-02 15:40:00,113.0,113.06,113.0,113.05,37547.0,108.9528,109.0106,108.9528,109.001,37547.0
2018-08-02 15:45:00,113.05,113.09,113.02,113.05,67557.0,109.001,109.0396,108.9721,109.001,67557.0
2018-08-02 15:50:00,113.04,113.04,112.91,112.94,73347.0,108.9914,108.9914,108.866,108.8949,73347.0
2018-08-02 15:55:00,112.93,112.93,112.7,112.76,351067.0,108.8853,108.8853,108.6635,108.7214,351067.0
2018-08-03 09:30:00,113.2,113.48,112.4,113.47,196312.0,109.1456,109.4156,108.3743,109.406,196312.0
2018-08-03 09:35:00,113.45,113.66,113.13,113.33,63602.0,109.3867,109.5892,109.0781,109.271,63602.0
2018-08-03 09:40:00,113.33,113.61,113.31,113.6,85596.0,109.271,109.5409,109.2517,109.5313,85596.0
2018-08-03 09:45:00,113.59,113.65,113.26,113.3,111748.0,109.5217,109.5795,109.2035,109.242,111748.0
2018-08-03 09:50:00,113.29,113.31,113.05,113.08,54244.0,109.2324,109.2517,109.001,109.0299,54244.0
2018-08-03 09:55:00,113.08,113.1,112.9,113.07,34364.0,109.0299,109.0492,108.8564,109.0203,34364.0
2018-08-03 10:00:00,113.09,113.14,112.91,113.13,72353.0,109.0396,109.0878,108.866,109.0781,72353.0
2018-08-03 10:05:00,113.14,113.35,113.13,113.25,61282.0,109.0878,109.2903,109.0781,109.1938,61282.0
2018-08-03 10:10:00,113.25,113.5,113.25,113.4,46857.0,109.1938,109.4349,109.1938,109.3385,46857.0
2018-08-03 10:15:00,113.41,113.56,113.38,113.54,62500.0,109.3481,109.4927,109.3192,109.4734,62500.0
2018-08-03 10:20:00,113.53,113.59,113.39,113.46,41325.0,109.4638,109.5217,109.3288,109.3963,41325.0
2018-08-03 10:25:00,113.46,113.57,113.45,113.56,51116.0,109.3963,109.5024,109.3867,109.4927,51116.0
2018-08-03 10:30:00,113.55,113.67,113.51,113.61,111629.0,109.4831,109.5988,109.4445,109.5409,111629.0
2018-08-03 10:35:00,113.61,113.88,113.61,113.75,59007.0,109.5409,109.8013,109.5409,109.6759,59007.0
2018-08-03 10:40:00,113.76,113.92,113.75,113.8,45324.0,109.6856,109.8398,109.6759,109.7241,45324.0
2018-08-03 10:45:00,113.8,113.89,113.78,113.82,44999.0,109.7241,109.8109,109.7049,109.7434,44999.0
2018-08-03 10:50:00,113.82,113.83,113.63,113.72,64810.0,109.7434,109.7531,109.5602,109.647,64810.0
2018-08-03 10:55:00,113.74,113.77,113.63,113.68,56339.0,109.6663,109.6952,109.5602,109.6084,56339.0
2018-08-03 11:00:00,113.68,113.85,113.65,113.69,71970.0,109.6084,109.7723,109.5795,109.6181,71970.0
2018-08-03 11:05:00,113.69,113.72,113.63,113.64,40341.0,109.6181,109.647,109.5602,109.5699,40341.0
2018-08-03 11:10:00,113.64,113.68,113.57,113.64,83185.0,109.5699,109.6084,109.5024,109.5699,83185.0
2018-08-03 11:15:00,113.63,113.67,113.54,113.58,28714.0,109.5602,109.5988,109.4734,109.512,28714.0
2018-08-03 11:20:00,113.57,113.68,113.57,113.64,31011.0,109.5024,109.6084,109.5024,109.5699,31011.0
2018-08-03 11:25:00,113.63,113.69,113.6,113.63,33618.0,109.5602,109.6181,109.5313,109.5602,33618.0
2018-08-03 11:30:00,113.63,113.71,113.6,113.68,37523.0,109.5602,109.6374,109.5313,109.6084,37523.0
2018-08-03 11:35:00,113.68,113.68,113.58,113.64,24346.0,109.6084,109.6084,109.512,109.5699,24346.0
2018-08-03 11:40:00,113.63,113.69,113.6,113.69,31358.0,109.5602,109.6181,109.5313,109.6181,31358.0
2018-08-03 11:45:00,113.69,113.71,113.48,113.48,33058.0,109.6181,109.6374,109.4156,109.4156,33058.0
2018-08-03 11:50:00,113.48,113.49,113.3,113.33,45648.0,109.4156,109.4252,109.242,109.271,45648.0
2018-08-03 11:55:00,113.32,113.35,113.21,113.24,38048.0,109.2613,109.2903,109.1553,109.1842,38048.0
2018-08-03 12:00:00,113.24,113.46,113.23,113.4,39444.0,109.1842,109.3963,109.1746,109.3385,39444.0
2018-08-03 12:05:00,113.4,113.47,113.36,113.37,34392.0,109.3385,109.406,109.2999,109.3095,34392.0
2018-08-03 12:10:00,113.38,113.41,113.34,113.34,26991.0,109.3192,109.3481,109.2806,109.2806,26991.0
2018-08-03 12:15:00,113.35,113.48,113.33,113.46,30497.0,109.2903,109.4156,109.271,109.3963,30497.0
2018-08-03 12:20:00,113.46,113.46,113.41,113.45,14347.0,109.3963,109.3963,109.3481,109.3867,14347.0
2018-08-03 12:25:00,113.45,113.5,113.4,113.45,22298.0,109.3867,109.4349,109.3385,109.3867,22298.0
2018-08-03 12:30:00,113.45,113.49,113.44,113.46,23250.0,109.3867,109.4252,109.377,109.3963,23250.0
2018-08-03 12:35:00,113.46,113.57,113.46,113.54,27303.0,109.3963,109.5024,109.3963,109.4734,27303.0
2018-08-03 12:40:00,113.55,113.59,113.48,113.51,49760.0,109.4831,109.5217,109.4156,109.4445,49760.0
2018-08-03 12:45:00,113.51,113.56,113.49,113.56,33608.0,109.4445,109.4927,109.4252,109.4927,33608.0
2018-08-03 12:50:00,113.56,113.66,113.55,113.66,28181.0,109.4927,109.5892,109.4831,109.5892,28181.0
2018-08-03 12:55:00,113.66,113.69,113.63,113.67,25340.0,109.5892,109.6181,109.5602,109.5988,25340.0
2018-08-03 13:00:00,113.66,113.69,113.65,113.66,29195.0,109.5892,109.6181,109.5795,109.5892,29195.0
2018-08-03 13:05:00,113.65,113.71,113.63,113.71,26396.0,109.5795,109.6374,109.5602,109.6374,26396.0
2018-08-03 13:10:00,113.7,113.7,113.58,113.61,25949.0,109.6277,109.6277,109.512,109.5409,25949.0
2018-08-03 13:15:00,113.62,113.67,113.59,113.61,35568.0,109.5506,109.5988,109.5217,109.5409,35568.0
2018-08-03 13:20:00,113.61,113.63,113.57,113.61,21151.0,109.5409,109.5602,109.5024,109.5409,21151.0
2018-08-03 13:25:00,113.62,113.62,113.53,113.59,22051.0,109.5506,109.5506,109.4638,109.5217,22051.0
2018-08-03 13:30:00,113.59,113.63,113.57,113.61,20060.0,109.5217,109.5602,109.5024,109.5409,20060.0
2018-08-03 13:35:00,113.61,113.61,113.58,113.6,21086.0,109.5409,109.5409,109.512,109.5313,21086.0
2018-08-03 13:40:00,113.59,113.75,113.56,113.69,57903.0,109.5217,109.6759,109.4927,109.6181,57903.0
2018-08-03 13:45:00,113.69,113.7,113.6,113.6,19177.0,109.6181,109.6277,109.5313,109.5313,19177.0
2018-08-03 13:50:00,113.6,113.68,113.6,113.68,26029.0,109.5313,109.6084,109.5313,109.6084,26029.0
2018-08-03 13:55:00,113.66,113.67,113.63,113.64,10828.0,109.5892,109.5988,109.5602,109.5699,10828.0
2018-08-03 14:00:00,113.64,113.69,113.6,113.66,23547.0,109.5699,109.6181,109.5313,109.5892,23547.0
2018-08-03 14:05:00,113.66,113.7,113.64,113.69,11367.0,109.5892,109.6277,109.5699,109.6181,11367.0
2018-08-03 14:10:00,113.68,113.68,113.59,113.6,19419.0,109.6084,109.6084,109.5217,109.5313,19419.0
2018-08-03 14:15:00,113.6,113.65,113.57,113.61,18963.0,109.5313,109.5795,109.5024,109.5409,18963.0
2018-08-03 14:20:00,113.6,113.64,113.56,113.57,21488.0,109.5313,109.5699,109.4927,109.5024,21488.0
2018-08-03 14:25:00,113.56,113.62,113.54,113.6,24971.0,109.4927,109.5506,109.4734,109.5313,24971.0
2018-08-03 14:30:00,113.59,113.75,113.59,113.75,31285.0,109.5217,109.6759,109.5217,109.6759,31285.0
2018-08-03 14:35:00,113.75,113.85,113.74,113.77,28048.0,109.6759,109.7723,109.6663,109.6952,28048.0
2018-08-03 14:40:00,113.77,113.79,113.7,113.71,29918.0,109.6952,109.7145,109.6277,109.6374,29918.0
2018-08-03 14:45:00,113.71,113.72,113.62,113.64,80820.0,109.6374,109.647,109.5506,109.5699,80820.0
2018-08-03 14:50:00,113.65,113.74,113.64,113.73,30187.0,109.5795,109.6663,109.5699,109.6566,30187.0
2018-08-03 14:55:00,113.73,113.77,113.71,113.76,51519.0,109.6566,109.6952,109.6374,109.6856,51519.0
2018-08-03 15:00:00,113.76,113.83,113.74,113.81,23406.0,109.6856,109.7531,109.6663,109.7338,23406.0
2018-08-03 15:05:00,113.82,113.86,113.78,113.84,23498.0,109.7434,109.782,109.7049,109.7627,23498.0
2018-08-03 15:10:00,113.84,113.91,113.81,113.82,78682.0,109.7627,109.8302,109.7338,109.7434,78682.0
2018-08-03 15:15:00,113.82,113.91,113.81,113.9,42726.0,109.7434,109.8302,109.7338,109.8206,42726.0
2018-08-03 15:20:00,113.9,113.9,113.85,113.87,36891.0,109.8206,109.8206,109.7723,109.7916,36891.0
2018-08-03 15:25:00,113.87,113.89,113.82,113.82,35679.0,109.7916,109.8109,109.7434,109.7434,35679.0
2018-08-03 15:30:00,113.82,113.9,113.81,113.89,54848.0,109.7434,109.8206,109.7338,109.8109,54848.0
2018-08-03 15:35:00,113.89,113.91,113.84,113.86,68468.0,109.8109,109.8302,109.7627,109.782,68468.0
2018-08-03 15:40:00,113.86,113.91,113.85,113.88,64389.0,109.782,109.8302,109.7723,109.8013,64389.0
2018-08-03 15:45:00,113.89,114.0,113.87,113.99,147347.0,109.8109,109.917,109.7916,109.9073,147347.0
2018-08-03 15:50:00,113.99,114.04,113.94,114.01,163649.0,109.9073,109.9555,109.8591,109.9266,163649.0
2018-08-03 15:55:00,114.01,114.1,113.97,114.07,189460.0,109.9266,110.0134,109.888,109.9845,189460.0
2018-08-06 09:30:00,114.66,114.66,114.16,114.44,367600.0,110.5533,110.5533,110.0712,110.3412,367600.0
2018-08-06 09:35:00,114.44,114.99,114.42,114.48,424484.0,110.3412,110.8715,110.3219,110.3798,424484.0
2018-08-06 09:40:00,114.48,114.78,114.38,114.77,131832.0,110.3798,110.669,110.2834,110.6594,131832.0
2018-08-06 09:45:00,114.74,114.85,114.68,114.84,230195.0,110.6305,110.7365,110.5726,110.7269,230195.0
2018-08-06 09:50:00,114.84,114.99,114.8,114.86,188741.0,110.7269,110.8715,110.6883,110.7462,188741.0
2018-08-06 09:55:00,114.85,114.99,114.83,114.88,117148.0,110.7365,110.8715,110.7172,110.7655,117148.0
2018-08-06 10:00:00,114.89,114.99,114.87,114.92,138788.0,110.7751,110.8715,110.7558,110.804,138788.0
2018-08-06 10:05:00,114.93,115.35,114.91,115.28,961093.0,110.8137,111.2186,110.7944,111.1511,961093.0
2018-08-06 10:10:00,115.33,115.49,115.13,115.2,189358.0,111.1993,111.3536,111.0065,111.074,189358.0
2018-08-06 10:15:00,115.19,115.36,115.07,115.34,92188.0,111.0644,111.2283,110.9487,111.209,92188.0
2018-08-06 10:20:00,115.34,115.45,115.09,115.13,115859.0,111.209,111.315,110.9679,111.0065,115859.0
2018-08-06 10:25:00,115.13,115.13,114.92,115.07,123687.0,111.0065,111.0065,110.804,110.9487,123687.0
2018-08-06 10:30:00,115.07,115.47,115.07,115.42,155575.0,110.9487,111.3343,110.9487,111.2861,155575.0
2018-08-06 10:35:00,115.4,115.51,115.16,115.23,126380.0,111.2668,111.3729,111.0354,111.1029,126380.0
2018-08-06 10:40:00,115.22,115.64,115.21,115.62,105134.0,111.0933,111.4982,111.0836,111.479,105134.0
2018-08-06 10:45:00,115.61,115.62,115.36,115.41,193292.0,111.4693,111.479,111.2283,111.2765,193292.0
2018-08-06 10:50:00,115.41,115.76,115.34,115.75,83591.0,111.2765,111.6139,111.209,111.6043,83591.0
2018-08-06 10:55:00,115.76,115.8,115.52,115.63,92766.0,111.6139,111.6525,111.3825,111.4886,92766.0
2018-08-06 11:00:00,115.63,115.68,115.5,115.51,67052.0,111.4886,111.5368,111.3633,111.3729,67052.0
2018-08-06 11:05:00,115.52,115.65,115.42,115.65,79362.0,111.3825,111.5079,111.2861,111.5079,79362.0
2018-08-06 11:10:00,115.65,115.82,115.65,115.68,203976.0,111.5079,111.6718,111.5079,111.5368,203976.0
2018-08-06 11:15:00,115.7,115.77,115.53,115.77,96680.0,111.5561,111.6236,111.3922,111.6236,96680.0
2018-08-06 11:20:00,115.76,115.8,115.68,115.74,68353.0,111.6139,111.6525,111.5368,111.5947,68353.0
2018-08-06 11:25:00,115.73,115.85,115.7,115.78,69960.0,111.585,111.7007,111.5561,111.6332,69960.0
2018-08-06 11:30:00,115.8,115.81,115.62,115.65,68477.0,111.6525,111.6621,111.479,111.5079,68477.0
2018-08-06 11:35:00,115.65,115.71,115.53,115.62,59298.0,111.5079,111.5657,111.3922,111.479,59298.0
2018-08-06 11:40:00,115.62,115.74,115.61,115.66,44690.0,111.479,111.5947,111.4693,111.5175,44690.0
2018-08-06 11:45:00,115.66,115.85,115.65,115.85,63026.0,111.5175,111.7007,111.5079,111.7007,63026.0
2018-08-06 11:50:00,115.85,116.21,115.85,116.11,180626.0,111.7007,112.0478,111.7007,111.9514,180626.0
2018-08-06 11:55:00,116.11,116.35,116.05,116.34,107577.0,111.9514,112.1828,111.8936,112.1732,107577.0
2018-08-06 12:00:00,116.36,116.5,116.3,116.49,104511.0,112.1924,112.3274,112.1346,112.3178,104511.0
2018-08-06 12:05:00,116.47,116.49,116.24,116.28,80960.0,112.2985,112.3178,112.0767,112.1153,80960.0
2018-08-06 12:10:00,116.27,116.48,116.22,116.43,64590.0,112.1057,112.3082,112.0575,112.2599,64590.0
2018-08-06 12:15:00,116.44,116.47,116.23,116.24,63249.0,112.2696,112.2985,112.0671,112.0767,63249.0
2018-08-06 12:20:00,116.26,116.37,116.2,116.36,72941.0,112.096,112.2021,112.0382,112.1924,72941.0
2018-08-06 12:25:00,116.35,116.37,116.15,116.28,120477.0,112.1828,112.2021,111.99,112.1153,120477.0
2018-08-06 12:30:00,116.28,116.41,116.21,116.21,108596.0,112.1153,112.2407,112.0478,112.0478,108596.0
2018-08-06 12:35:00,116.21,116.37,116.2,116.34,43696.0,112.0478,112.2021,112.0382,112.1732,43696.0
2018-08-06 12:40:00,116.34,116.55,116.33,116.51,100054.0,112.1732,112.3756,112.1635,112.3371,100054.0
2018-08-06 12:45:00,116.52,116.65,116.48,116.51,55311.0,112.3467,112.4721,112.3082,112.3371,55311.0
2018-08-06 12:50:00,116.51,116.57,116.49,116.54,113280.0,112.3371,112.3949,112.3178,112.366,113280.0
2018-08-06 12:55:00,116.55,116.72,116.54,116.69,81584.0,112.3756,112.5396,112.366,112.5106,81584.0
2018-08-06 13:00:00,116.68,116.84,116.68,116.81,105046.0,112.501,112.6553,112.501,112.6263,105046.0
2018-08-06 13:05:00,116.81,116.82,116.63,116.68,85899.0,112.6263,112.636,112.4528,112.501,85899.0
2018-08-06 13:10:00,116.67,116.72,116.61,116.7,53890.0,112.4913,112.5396,112.4335,112.5203,53890.0
2018-08-06 13:15:00,116.7,116.8,116.66,116.69,44813.0,112.5203,112.6167,112.4817,112.5106,44813.0
2018-08-06 13:20:00,116.68,116.69,116.51,116.55,58478.0,112.501,112.5106,112.3371,112.3756,58478.0
2018-08-06 13:25:00,116.56,116.6,116.4,116.48,69136.0,112.3853,112.4239,112.231,112.3082,69136.0
2018-08-06 13:30:00,116.47,116.47,116.36,116.4,53565.0,112.2985,112.2985,112.1924,112.231,53565.0
2018-08-06 13:35:00,116.41,116.44,116.36,116.37,45284.0,112.2407,112.2696,112.1924,112.2021,45284.0
2018-08-06 13:40:00,116.36,116.43,116.32,116.32,44369.0,112.1924,112.2599,112.1539,112.1539,44369.0
2018-08-06 13:45:00,116.32,116.33,116.17,116.22,87470.0,112.1539,112.1635,112.0093,112.0575,87470.0
2018-08-06 13:50:00,116.22,116.22,116.01,116.03,76412.0,112.0575,112.0575,111.855,111.8743,76412.0
2018-08-06 13:55:00,116.03,116.1,115.95,116.1,85162.0,111.8743,111.9418,111.7971,111.9418,85162.0
2018-08-06 14:00:00,116.1,116.16,116.03,116.13,51946.0,111.9418,111.9996,111.8743,111.9707,51946.0
2018-08-06 14:05:00,116.13,116.15,116.0,116.04,45083.0,111.9707,111.99,111.8453,111.8839,45083.0
2018-08-06 14:10:00,116.04,116.08,115.96,116.02,62475.0,111.8839,111.9225,111.8068,111.8646,62475.0
2018-08-06 14:15:00,116.01,116.05,115.94,116.03,55812.0,111.855,111.8936,111.7875,111.8743,55812.0
2018-08-06 14:20:00,116.02,116.11,115.98,115.98,36315.0,111.8646,111.9514,111.8261,111.8261,36315.0
2018-08-06 14:25:00,115.98,116.03,115.88,115.89,41871.0,111.8261,111.8743,111.7296,111.7393,41871.0
2018-08-06 14:30:00,115.89,115.93,115.83,115.84,61328.0,111.7393,111.7778,111.6814,111.6911,61328.0
2018-08-06 14:35:00,115.85,116.08,115.84,116.01,83979.0,111.7007,111.9225,111.6911,111.855,83979.0
2018-08-06 14:40:00,116.01,116.03,115.91,115.91,48682.0,111.855,111.8743,111.7586,111.7586,48682.0
2018-08-06 14:45:00,115.94,116.12,115.92,116.09,46069.0,111.7875,111.961,111.7682,111.9321,46069.0
2018-08-06 14:50:00,116.09,116.09,115.93,115.94,52840.0,111.9321,111.9321,111.7778,111.7875,52840.0
2018-08-06 14:55:00,115.94,115.96,115.87,115.9,69367.0,111.7875,111.8068,111.72,111.7489,69367.0
2018-08-06 15:00:00,115.89,115.91,115.85,115.87,50031.0,111.7393,111.7586,111.7007,111.72,50031.0
2018-08-06 15:05:00,115.86,115.91,115.83,115.83,53179.0,111.7104,111.7586,111.6814,111.6814,53179.0
2018-08-06 15:10:00,115.83,115.87,115.81,115.87,45523.0,111.6814,111.72,111.6621,111.72,45523.0
2018-08-06 15:15:00,115.87,116.17,115.86,115.97,88718.0,111.72,112.0093,111.7104,111.8164,88718.0
2018-08-06 15:20:00,115.99,116.04,115.91,115.94,64906.0,111.8357,111.8839,111.7586,111.7875,64906.0
2018-08-06 15:25:00,115.93,116.09,115.93,116.06,71101.0,111.7778,111.9321,111.7778,111.9032,71101.0
2018-08-06 15:30:00,116.07,116.14,116.05,116.12,132828.0,111.9128,111.9803,111.8936,111.961,132828.0
2018-08-06 15:35:00,116.12,116.19,116.01,116.17,136143.0,111.961,112.0285,111.855,112.0093,136143.0
2018-08-06 15:40:00,116.17,116.25,116.14,116.15,151992.0,112.0093,112.0864,111.9803,111.99,151992.0
2018-08-06 15:45:00,116.15,116.17,115.92,115.93,187408.0,111.99,112.0093,111.7682,111.7778,187408.0
2018-08-06 15:50:00,115.93,115.99,115.91,115.91,167371.0,111.7778,111.8357,111.7586,111.7586,167371.0
2018-08-06 15:55:00,115.92,116.17,115.9,116.0,558075.0,111.7682,112.0093,111.7489,111.8453,558075.0
2018-08-07 09:30:00,116.57,117.9,116.31,117.44,662816.0,112.3949,113.6773,112.1442,113.2338,662816.0
2018-08-07 09:35:00,117.44,117.66,116.83,116.89,460649.0,113.2338,113.4459,112.6456,112.7035,460649.0
2018-08-07 09:40:00,116.9,117.26,116.89,117.22,219747.0,112.7131,113.0602,112.7035,113.0216,219747.0
2018-08-07 09:45:00,117.21,117.25,116.75,116.77,314085.0,113.012,113.0506,112.5685,112.5878,314085.0
2018-08-07 09:50:00,116.78,117.11,116.24,116.76,317049.0,112.5974,112.9156,112.0767,112.5781,317049.0
2018-08-07 09:55:00,116.78,117.24,116.63,116.76,194709.0,112.5974,113.0409,112.4528,112.5781,194709.0
2018-08-07 10:00:00,116.77,116.92,116.57,116.63,189309.0,112.5878,112.7324,112.3949,112.4528,189309.0
2018-08-07 10:05:00,116.65,116.66,116.45,116.59,203844.0,112.4721,112.4817,112.2792,112.4142,203844.0
2018-08-07 10:10:00,116.57,116.68,116.45,116.58,170317.0,112.3949,112.501,112.2792,112.4046,170317.0
2018-08-07 10:15:00,116.58,116.76,116.58,116.68,142283.0,112.4046,112.5781,112.4046,112.501,142283.0
2018-08-07 10:20:00,116.68,116.72,116.61,116.66,100277.0,112.501,112.5396,112.4335,112.4817,100277.0
2018-08-07 10:25:00,116.65,116.67,116.31,116.36,131654.0,112.4721,112.4913,112.1442,112.1924,131654.0
2018-08-07 10:30:00,116.36,116.57,116.34,116.54,186272.0,112.1924,112.3949,112.1732,112.366,186272.0
2018-08-07 10:35:00,116.56,116.88,116.53,116.84,72788.0,112.3853,112.6938,112.3564,112.6553,72788.0
2018-08-07 10:40:00,116.83,116.87,116.61,116.83,107184.0,112.6456,112.6842,112.4335,112.6456,107184.0
2018-08-07 10:45:00,116.84,116.85,116.56,116.57,85958.0,112.6553,112.6649,112.3853,112.3949,85958.0
2018-08-07 10:50:00,116.56,116.67,116.55,116.67,81297.0,112.3853,112.4913,112.3756,112.4913,81297.0
2018-08-07 10:55:00,116.69,116.77,116.65,116.65,89588.0,112.5106,112.5878,112.4721,112.4721,89588.0
2018-08-07 11:00:00,116.67,116.75,116.65,116.73,85617.0,112.4913,112.5685,112.4721,112.5492,85617.0
2018-08-07 11:05:00,116.73,116.88,116.69,116.79,98061.0,112.5492,112.6938,112.5106,112.607,98061.0
2018-08-07 11:10:00,116.79,116.89,116.71,116.75,94888.0,112.607,112.7035,112.5299,112.5685,94888.0
2018-08-07 11:15:00,116.73,116.73,116.6,116.6,63762.0,112.5492,112.5492,112.4239,112.4239,63762.0
2018-08-07 11:20:00,116.6,116.67,116.52,116.53,80316.0,112.4239,112.4913,112.3467,112.3564,80316.0
2018-08-07 11:25:00,116.51,116.72,116.5,116.68,80050.0,112.3371,112.5396,112.3274,112.501,80050.0
2018-08-07 11:30:00,116.66,116.69,116.45,116.45,100381.0,112.4817,112.5106,112.2792,112.2792,100381.0
2018-08-07 11:35:00,116.45,116.54,116.35,116.45,88799.0,112.2792,112.366,112.1828,112.2792,88799.0
2018-08-07 11:40:00,116.45,116.47,116.39,116.47,43003.0,112.2792,112.2985,112.2214,112.2985,43003.0
2018-08-07 11:45:00,116.47,116.6,116.39,116.48,89516.0,112.2985,112.4239,112.2214,112.3082,89516.0
2018-08-07 11:50:00,116.48,116.79,116.47,116.76,98632.0,112.3082,112.607,112.2985,112.5781,98632.0
2018-08-07 11:55:00,116.76,116.87,116.75,116.87,60360.0,112.5781,112.6842,112.5685,112.6842,60360.0
2018-08-07 12:00:00,116.9,116.96,116.81,116.87,100235.0,112.7131,112.771,112.6263,112.6842,100235.0
2018-08-07 12:05:00,116.86,116.87,116.72,116.79,50975.0,112.6745,112.6842,112.5396,112.607,50975.0
2018-08-07 12:10:00,116.79,116.97,116.79,116.97,68830.0,112.607,112.7806,112.607,112.7806,68830.0
2018-08-07 12:15:00,116.98,116.98,116.8,116.96,103383.0,112.7902,112.7902,112.6167,112.771,103383.0
2018-08-07 12:20:00,116.97,117.0,116.9,117.0,79573.0,112.7806,112.8095,112.7131,112.8095,79573.0
2018-08-07 12:25:00,117.0,117.11,116.96,117.0,107026.0,112.8095,112.9156,112.771,112.8095,107026.0
2018-08-07 12:30:00,117.01,117.11,116.95,116.95,55810.0,112.8192,112.9156,112.7613,112.7613,55810.0
2018-08-07 12:35:00,116.96,117.26,116.95,117.25,242639.0,112.771,113.0602,112.7613,113.0506,242639.0
2018-08-07 12:40:00,117.25,117.4,117.17,117.22,218158.0,113.0506,113.1952,112.9734,113.0216,218158.0
2018-08-07 12:45:00,117.24,117.25,117.04,117.09,174535.0,113.0409,113.0506,112.8481,112.8963,174535.0
2018-08-07 12:50:00,117.09,117.16,116.96,117.05,75165.0,112.8963,112.9638,112.771,112.8577,75165.0
2018-08-07 12:55:00,117.07,117.09,116.91,116.97,68492.0,112.877,112.8963,112.7228,112.7806,68492.0
2018-08-07 13:00:00,116.96,117.05,116.95,117.04,35230.0,112.771,112.8577,112.7613,112.8481,35230.0
2018-08-07 13:05:00,117.04,117.24,116.99,117.22,80626.0,112.8481,113.0409,112.7999,113.0216,80626.0
2018-08-07 13:10:00,117.2,117.22,117.01,117.04,54622.0,113.0024,113.0216,112.8192,112.8481,54622.0
2018-08-07 13:15:00,117.05,117.09,116.95,117.03,49812.0,112.8577,112.8963,112.7613,112.8385,49812.0
2018-08-07 13:20:00,117.02,117.13,116.85,117.1,128303.0,112.8288,112.9349,112.6649,112.9059,128303.0
2018-08-07 13:25:00,117.11,117.38,117.09,117.27,105408.0,112.9156,113.1759,112.8963,113.0699,105408.0
2018-08-07 13:30:00,117.27,117.32,117.2,117.2,69831.0,113.0699,113.1181,113.0024,113.0024,69831.0
2018-08-07 13:35:00,117.2,117.21,116.97,117.0,68922.0,113.0024,113.012,112.7806,112.8095,68922.0
2018-08-07 13:40:00,117.01,117.29,116.97,117.26,79164.0,112.8192,113.0891,112.7806,113.0602,79164.0
2018-08-07 13:45:00,117.25,117.37,117.23,117.27,62989.0,113.0506,113.1663,113.0313,113.0699,62989.0
2018-08-07 13:50:00,117.26,117.28,117.17,117.21,47578.0,113.0602,113.0795,112.9734,113.012,47578.0
2018-08-07 13:55:00,117.21,117.22,117.02,117.12,72406.0,113.012,113.0216,112.8288,112.9252,72406.0
2018-08-07 14:00:00,117.12,117.27,117.1,117.27,50925.0,112.9252,113.0699,112.9059,113.0699,50925.0
2018-08-07 14:05:00,117.26,117.34,117.23,117.27,87919.0,113.0602,113.1373,113.0313,113.0699,87919.0
2018-08-07 14:10:00,117.27,117.28,117.2,117.27,105486.0,113.0699,113.0795,113.0024,113.0699,105486.0
2018-08-07 14:15:00,117.26,117.34,117.1,117.1,165588.0,113.0602,113.1373,112.9059,112.9059,165588.0
2018-08-07 14:20:00,117.1,117.15,116.97,116.97,125006.0,112.9059,112.9542,112.7806,112.7806,125006.0
2018-08-07 14:25:00,116.96,117.11,116.89,117.01,99492.0,112.771,112.9156,112.7035,112.8192,99492.0
2018-08-07 14:30:00,117.02,117.04,116.95,117.01,98958.0,112.8288,112.8481,112.7613,112.8192,98958.0
2018-08-07 14:35:00,117.01,117.09,116.97,116.98,98682.0,112.8192,112.8963,112.7806,112.7902,98682.0
2018-08-07 14:40:00,116.98,116.99,116.86,116.95,89439.0,112.7902,112.7999,112.6745,112.7613,89439.0
2018-08-07 14:45:00,116.94,116.98,116.9,116.9,246134.0,112.7517,112.7902,112.7131,112.7131,246134.0
2018-08-07 14:50:00,116.91,116.92,116.81,116.92,83955.0,112.7228,112.7324,112.6263,112.7324,83955.0
2018-08-07 14:55:00,116.92,116.98,116.84,116.97,72333.0,112.7324,112.7902,112.6553,112.7806,72333.0
2018-08-07 15:00:00,116.98,117.08,116.96,117.03,101973.0,112.7902,112.8867,112.771,112.8385,101973.0
2018-08-07 15:05:00,117.03,117.03,116.91,116.92,79113.0,112.8385,112.8385,112.7228,112.7324,79113.0
2018-08-07 15:10:00,116.92,116.94,116.81,116.86,77522.0,112.7324,112.7517,112.6263,112.6745,77522.0
2018-08-07 15:15:00,116.85,116.91,116.85,116.88,91521.0,112.6649,112.7228,112.6649,112.6938,91521.0
2018-08-07 15:20:00,116.88,116.99,116.85,116.95,107617.0,112.6938,112.7999,112.6649,112.7613,107617.0
2018-08-07 15:25:00,116.95,117.09,116.91,117.08,302082.0,112.7613,112.8963,112.7228,112.8867,302082.0
2018-08-07 15:30:00,117.08,117.19,116.96,116.99,172115.0,112.8867,112.9927,112.771,112.7999,172115.0
2018-08-07 15:35:00,117.0,117.01,116.81,116.82,247547.0,112.8095,112.8192,112.6263,112.636,247547.0
2018-08-07 15:40:00,116.82,116.83,116.6,116.62,235723.0,112.636,112.6456,112.4239,112.4431,235723.0
2018-08-07 15:45:00,116.61,116.69,116.51,116.52,337506.0,112.4335,112.5106,112.3371,112.3467,337506.0
2018-08-07 15:50:00,116.52,116.54,116.42,116.46,446425.0,112.3467,112.366,112.2503,112.2889,446425.0
2018-08-07 15:55:00,116.46,116.68,116.4,116.56,699032.0,112.2889,112.501,112.231,112.3853,699032.0
2018-08-08 09:30:00,115.9,116.41,115.24,115.39,915916.0,111.7489,112.2407,111.1126,111.2572,915916.0
2018-08-08 09:35:00,115.39,115.88,114.8,115.88,563811.0,111.2572,111.7296,110.6883,111.7296,563811.0
2018-08-08 09:40:00,115.84,116.0,115.44,115.5,288213.0,111.6911,111.8453,111.3054,111.3633,288213.0
2018-08-08 09:45:00,115.49,115.5,114.86,115.2,236258.0,111.3536,111.3633,110.7462,111.074,236258.0
2018-08-08 09:50:00,115.19,115.31,114.83,115.24,192697.0,111.0644,111.1801,110.7172,111.1126,192697.0
2018-08-08 09:55:00,115.21,115.25,114.9,115.15,315408.0,111.0836,111.1222,110.7847,111.0258,315408.0
2018-08-08 10:00:00,115.15,115.19,114.75,115.11,226487.0,111.0258,111.0644,110.6401,110.9872,226487.0
2018-08-08 10:05:00,115.11,115.4,114.91,114.95,119916.0,110.9872,111.2668,110.7944,110.8329,119916.0
2018-08-08 10:10:00,114.96,115.18,114.82,114.87,221685.0,110.8426,111.0547,110.7076,110.7558,221685.0
2018-08-08 10:15:00,114.86,115.15,114.64,114.73,193405.0,110.7462,111.0258,110.5341,110.6208,193405.0
2018-08-08 10:20:00,114.73,114.79,114.53,114.61,121238.0,110.6208,110.6787,110.428,110.5051,121238.0
2018-08-08 10:25:00,114.59,114.62,114.28,114.3,224599.0,110.4858,110.5148,110.1869,110.2062,224599.0
2018-08-08 10:30:00,114.3,114.35,114.03,114.13,158390.0,110.2062,110.2544,109.9459,110.0423,158390.0
2018-08-08 10:35:00,114.13,114.22,114.03,114.13,116757.0,110.0423,110.1291,109.9459,110.0423,116757.0
2018-08-08 10:40:00,114.14,114.3,114.02,114.24,125837.0,110.052,110.2062,109.9363,110.1484,125837.0
2018-08-08 10:45:00,114.24,114.24,114.07,114.1,135666.0,110.1484,110.1484,109.9845,110.0134,135666.0
2018-08-08 10:50:00,114.1,114.4,114.08,114.15,172728.0,110.0134,110.3026,109.9941,110.0616,172728.0
2018-08-08 10:55:00,114.14,114.35,114.14,114.26,121628.0,110.052,110.2544,110.052,110.1677,121628.0
2018-08-08 11:00:00,114.26,114.33,114.18,114.2,140273.0,110.1677,110.2352,110.0905,110.1098,140273.0
2018-08-08 11:05:00,114.2,114.45,114.16,114.26,136644.0,110.1098,110.3509,110.0712,110.1677,136644.0
2018-08-08 11:10:00,114.25,114.55,114.21,114.43,159239.0,110.158,110.4473,110.1195,110.3316,159239.0
2018-08-08 11:15:00,114.43,114.62,114.3,114.51,111696.0,110.3316,110.5148,110.2062,110.4087,111696.0
2018-08-08 11:20:00,114.53,114.76,114.41,114.64,135014.0,110.428,110.6498,110.3123,110.5341,135014.0
2018-08-08 11:25:00,114.65,114.66,114.32,114.63,80944.0,110.5437,110.5533,110.2255,110.5244,80944.0
2018-08-08 11:30:00,114.65,114.84,114.62,114.83,85521.0,110.5437,110.7269,110.5148,110.7172,85521.0
2018-08-08 11:35:00,114.84,115.0,114.75,114.87,167156.0,110.7269,110.8812,110.6401,110.7558,167156.0
2018-08-08 11:40:00,114.88,115.29,114.83,115.16,132319.0,110.7655,111.1608,110.7172,111.0354,132319.0
2018-08-08 11:45:00,115.15,115.37,114.85,114.94,114481.0,111.0258,111.2379,110.7365,110.8233,114481.0
2018-08-08 11:50:00,114.93,115.07,114.85,115.03,64447.0,110.8137,110.9487,110.7365,110.9101,64447.0
2018-08-08 11:55:00,115.0,115.03,114.84,114.91,64815.0,110.8812,110.9101,110.7269,110.7944,64815.0
2018-08-08 12:00:00,114.92,114.92,114.76,114.87,73566.0,110.804,110.804,110.6498,110.7558,73566.0
2018-08-08 12:05:00,114.88,114.91,114.82,114.87,49634.0,110.7655,110.7944,110.7076,110.7558,49634.0
2018-08-08 12:10:00,114.87,114.94,114.71,114.76,51811.0,110.7558,110.8233,110.6015,110.6498,51811.0
2018-08-08 12:15:00,114.77,114.8,114.63,114.71,52459.0,110.6594,110.6883,110.5244,110.6015,52459.0
2018-08-08 12:20:00,114.72,114.84,114.67,114.68,37142.0,110.6112,110.7269,110.563,110.5726,37142.0
2018-08-08 12:25:00,114.66,114.97,114.59,114.93,71641.0,110.5533,110.8522,110.4858,110.8137,71641.0
2018-08-08 12:30:00,114.93,114.93,114.8,114.87,55348.0,110.8137,110.8137,110.6883,110.7558,55348.0
2018-08-08 12:35:00,114.87,114.88,114.75,114.77,35623.0,110.7558,110.7655,110.6401,110.6594,35623.0
2018-08-08 12:40:00,114.75,114.81,114.71,114.74,33377.0,110.6401,110.698,110.6015,110.6305,33377.0
2018-08-08 12:45:00,114.72,114.85,114.71,114.82,33208.0,110.6112,110.7365,110.6015,110.7076,33208.0
2018-08-08 12:50:00,114.82,114.82,114.48,114.53,65937.0,110.7076,110.7076,110.3798,110.428,65937.0
2018-08-08 12:55:00,114.52,114.56,114.4,114.54,50552.0,110.4184,110.4569,110.3026,110.4376,50552.0
2018-08-08 13:00:00,114.56,114.63,114.4,114.48,39852.0,110.4569,110.5244,110.3026,110.3798,39852.0
2018-08-08 13:05:00,114.45,114.53,114.4,114.51,41911.0,110.3509,110.428,110.3026,110.4087,41911.0
2018-08-08 13:10:00,114.51,114.57,114.45,114.57,39921.0,110.4087,110.4666,110.3509,110.4666,39921.0
2018-08-08 13:15:00,114.56,114.57,114.45,114.46,34038.0,110.4569,110.4666,110.3509,110.3605,34038.0
2018-08-08 13:20:00,114.47,114.61,114.44,114.56,44071.0,110.3701,110.5051,110.3412,110.4569,44071.0
2018-08-08 13:25:00,114.56,114.56,114.37,114.46,43767.0,110.4569,110.4569,110.2737,110.3605,43767.0
2018-08-08 13:30:00,114.46,114.57,114.42,114.46,50910.0,110.3605,110.4666,110.3219,110.3605,50910.0
2018-08-08 13:35:00,114.44,114.6,114.41,114.55,38693.0,110.3412,110.4955,110.3123,110.4473,38693.0
2018-08-08 13:40:00,114.53,114.63,114.53,114.58,30303.0,110.428,110.5244,110.428,110.4762,30303.0
2018-08-08 13:45:00,114.58,114.66,114.55,114.65,40153.0,110.4762,110.5533,110.4473,110.5437,40153.0
2018-08-08 13:50:00,114.64,114.65,114.51,114.62,41017.0,110.5341,110.5437,110.4087,110.5148,41017.0
2018-08-08 13:55:00,114.61,114.7,114.6,114.66,49899.0,110.5051,110.5919,110.4955,110.5533,49899.0
2018-08-08 14:00:00,114.66,114.81,114.61,114.8,43242.0,110.5533,110.698,110.5051,110.6883,43242.0
2018-08-08 14:05:00,114.8,114.81,114.63,114.65,52270.0,110.6883,110.698,110.5244,110.5437,52270.0
2018-08-08 14:10:00,114.65,114.72,114.54,114.56,54466.0,110.5437,110.6112,110.4376,110.4569,54466.0
2018-08-08 14:15:00,114.55,114.55,114.37,114.38,73529.0,110.4473,110.4473,110.2737,110.2834,73529.0
2018-08-08 14:20:00,114.38,114.43,114.27,114.39,53364.0,110.2834,110.3316,110.1773,110.293,53364.0
2018-08-08 14:25:00,114.4,114.48,114.37,114.37,51292.0,110.3026,110.3798,110.2737,110.2737,51292.0
2018-08-08 14:30:00,114.39,114.41,114.33,114.33,50132.0,110.293,110.3123,110.2352,110.2352,50132.0
2018-08-08 14:35:00,114.33,114.39,114.31,114.34,70369.0,110.2352,110.293,110.2159,110.2448,70369.0
2018-08-08 14:40:00,114.34,114.5,114.3,114.36,81096.0,110.2448,110.3991,110.2062,110.2641,81096.0
2018-08-08 14:45:00,114.35,114.38,114.28,114.28,45369.0,110.2544,110.2834,110.1869,110.1869,45369.0
2018-08-08 14:50:00,114.29,114.3,114.12,114.2,95682.0,110.1966,110.2062,110.0327,110.1098,95682.0
2018-08-08 14:55:00,114.2,114.27,114.18,114.25,73596.0,110.1098,110.1773,110.0905,110.158,73596.0
2018-08-08 15:00:00,114.27,114.34,114.25,114.29,63693.0,110.1773,110.2448,110.158,110.1966,63693.0
2018-08-08 15:05:00,114.27,114.31,114.25,114.25,54724.0,110.1773,110.2159,110.158,110.158,54724.0
2018-08-08 15:10:00,114.25,114.39,114.22,114.33,61734.0,110.158,110.293,110.1291,110.2352,61734.0
2018-08-08 15:15:00,114.33,114.5,114.29,114.36,62751.0,110.2352,110.3991,110.1966,110.2641,62751.0
2018-08-08 15:20:00,114.36,114.38,114.32,114.35,67295.0,110.2641,110.2834,110.2255,110.2544,67295.0
2018-08-08 15:25:00,114.33,114.35,114.3,114.33,47047.0,110.2352,110.2544,110.2062,110.2352,47047.0
2018-08-08 15:30:00,114.32,114.41,114.29,114.37,97287.0,110.2255,110.3123,110.1966,110.2737,97287.0
2018-08-08 15:35:00,114.37,114.39,114.19,114.28,126601.0,110.2737,110.293,110.1002,110.1869,126601.0
2018-08-08 15:40:00,114.27,114.34,114.26,114.29,92146.0,110.1773,110.2448,110.1677,110.1966,92146.0
2018-08-08 15:45:00,114.29,114.31,114.25,114.27,98061.0,110.1966,110.2159,110.158,110.1773,98061.0
2018-08-08 15:50:00,114.28,114.33,114.2,114.22,153075.0,110.1869,110.2352,110.1098,110.1291,153075.0
2018-08-08 15:55:00,114.21,114.23,113.9,113.98,590258.0,110.1195,110.1387,109.8206,109.8977,590258.0
2018-08-09 09:30:00,114.05,114.12,113.09,113.44,337627.0,109.9652,110.0327,109.0396,109.377,337627.0
2018-08-09 09:35:00,113.47,113.5,113.17,113.48,152695.0,109.406,109.4349,109.1167,109.4156,152695.0
2018-08-09 09:40:00,113.5,113.53,112.81,113.05,245820.0,109.4349,109.4638,108.7696,109.001,245820.0
2018-08-09 09:45:00,113.05,113.28,112.92,113.25,102957.0,109.001,109.2228,108.8757,109.1938,102957.0
2018-08-09 09:50:00,113.25,113.36,113.06,113.14,103022.0,109.1938,109.2999,109.0106,109.0878,103022.0
2018-08-09 09:55:00,113.16,113.23,112.98,113.13,118939.0,109.1071,109.1746,108.9335,109.0781,118939.0
2018-08-09 10:00:00,113.15,113.58,113.15,113.53,108126.0,109.0974,109.512,109.0974,109.4638,108126.0
2018-08-09 10:05:00,113.53,113.66,113.48,113.5,71142.0,109.4638,109.5892,109.4156,109.4349,71142.0
2018-08-09 10:10:00,113.51,113.76,113.51,113.72,73430.0,109.4445,109.6856,109.4445,109.647,73430.0
2018-08-09 10:15:00,113.72,113.92,113.66,113.77,75005.0,109.647,109.8398,109.5892,109.6952,75005.0
2018-08-09 10:20:00,113.78,113.93,113.76,113.91,63219.0,109.7049,109.8495,109.6856,109.8302,63219.0
2018-08-09 10:25:00,113.9,114.11,113.83,114.05,109151.0,109.8206,110.023,109.7531,109.9652,109151.0
2018-08-09 10:30:00,114.05,114.12,113.92,113.95,71258.0,109.9652,110.0327,109.8398,109.8688,71258.0
2018-08-09 10:35:00,113.96,114.21,113.96,114.21,99461.0,109.8784,110.1195,109.8784,110.1195,99461.0
2018-08-09 10:40:00,114.2,114.32,114.17,114.24,77308.0,110.1098,110.2255,110.0809,110.1484,77308.0
2018-08-09 10:45:00,114.24,114.29,114.16,114.26,65673.0,110.1484,110.1966,110.0712,110.1677,65673.0
2018-08-09 10:50:00,114.25,114.29,114.17,114.22,72489.0,110.158,110.1966,110.0809,110.1291,72489.0
2018-08-09 10:55:00,114.2,114.25,114.14,114.23,57842.0,110.1098,110.158,110.052,110.1387,57842.0
2018-08-09 11:00:00,114.23,114.42,114.23,114.35,84367.0,110.1387,110.3219,110.1387,110.2544,84367.0
2018-08-09 11:05:00,114.35,114.38,114.29,114.3,55313.0,110.2544,110.2834,110.1966,110.2062,55313.0
2018-08-09 11:10:00,114.3,114.3,114.09,114.17,57277.0,110.2062,110.2062,110.0038,110.0809,57277.0
2018-08-09 11:15:00,114.17,114.32,114.17,114.22,44174.0,110.0809,110.2255,110.0809,110.1291,44174.0
2018-08-09 11:20:00,114.22,114.28,114.21,114.26,38809.0,110.1291,110.1869,110.1195,110.1677,38809.0
2018-08-09 11:25:00,114.26,114.33,114.19,114.31,45263.0,110.1677,110.2352,110.1002,110.2159,45263.0
2018-08-09 11:30:00,114.31,114.41,114.3,114.37,42415.0,110.2159,110.3123,110.2062,110.2737,42415.0
2018-08-09 11:35:00,114.37,114.37,113.96,114.04,67121.0,110.2737,110.2737,109.8784,109.9555,67121.0
2018-08-09 11:40:00,114.06,114.24,114.03,114.2,29568.0,109.9748,110.1484,109.9459,110.1098,29568.0
2018-08-09 11:45:00,114.19,114.32,114.16,114.2,46869.0,110.1002,110.2255,110.0712,110.1098,46869.0
2018-08-09 11:50:00,114.19,114.21,114.09,114.12,43543.0,110.1002,110.1195,110.0038,110.0327,43543.0
2018-08-09 11:55:00,114.13,114.28,114.13,114.28,39427.0,110.0423,110.1869,110.0423,110.1869,39427.0
2018-08-09 12:00:00,114.29,114.42,114.29,114.4,24961.0,110.1966,110.3219,110.1966,110.3026,24961.0
2018-08-09 12:05:00,114.41,114.49,114.31,114.36,28311.0,110.3123,110.3894,110.2159,110.2641,28311.0
2018-08-09 12:10:00,114.36,114.45,114.34,114.45,24220.0,110.2641,110.3509,110.2448,110.3509,24220.0
2018-08-09 12:15:00,114.45,114.48,114.39,114.45,38900.0,110.3509,110.3798,110.293,110.3509,38900.0
2018-08-09 12:20:00,114.46,114.51,114.45,114.5,48039.0,110.3605,110.4087,110.3509,110.3991,48039.0
2018-08-09 12:25:00,114.49,114.51,114.42,114.42,35044.0,110.3894,110.4087,110.3219,110.3219,35044.0
2018-08-09 12:30:00,114.42,114.47,114.41,114.45,31825.0,110.3219,110.3701,110.3123,110.3509,31825.0
2018-08-09 12:35:00,114.45,114.51,114.43,114.5,42319.0,110.3509,110.4087,110.3316,110.3991,42319.0
2018-08-09 12:40:00,114.49,114.5,114.41,114.41,33585.0,110.3894,110.3991,110.3123,110.3123,33585.0
2018-08-09 12:45:00,114.4,114.42,114.34,114.42,43446.0,110.3026,110.3219,110.2448,110.3219,43446.0
2018-08-09 12:50:00,114.42,114.49,114.41,114.46,21604.0,110.3219,110.3894,110.3123,110.3605,21604.0
2018-08-09 12:55:00,114.44,114.61,114.42,114.52,93521.0,110.3412,110.5051,110.3219,110.4184,93521.0
2018-08-09 13:00:00,114.51,114.52,114.39,114.4,59752.0,110.4087,110.4184,110.293,110.3026,59752.0
2018-08-09 13:05:00,114.4,114.46,114.34,114.35,30634.0,110.3026,110.3605,110.2448,110.2544,30634.0
2018-08-09 13:10:00,114.35,114.4,114.29,114.39,31025.0,110.2544,110.3026,110.1966,110.293,31025.0
2018-08-09 13:15:00,114.41,114.41,114.32,114.38,27935.0,110.3123,110.3123,110.2255,110.2834,27935.0
2018-08-09 13:20:00,114.39,114.5,114.37,114.46,35315.0,110.293,110.3991,110.2737,110.3605,35315.0
2018-08-09 13:25:00,114.46,114.46,114.34,114.34,29411.0,110.3605,110.3605,110.2448,110.2448,29411.0
2018-08-09 13:30:00,114.34,114.4,114.34,114.39,19956.0,110.2448,110.3026,110.2448,110.293,19956.0
2018-08-09 13:35:00,114.4,114.44,114.36,114.44,13452.0,110.3026,110.3412,110.2641,110.3412,13452.0
2018-08-09 13:40:00,114.44,114.5,114.44,114.47,28608.0,110.3412,110.3991,110.3412,110.3701,28608.0
2018-08-09 13:45:00,114.48,114.49,114.36,114.39,41106.0,110.3798,110.3894,110.2641,110.293,41106.0
2018-08-09 13:50:00,114.39,114.47,114.37,114.39,17131.0,110.293,110.3701,110.2737,110.293,17131.0
2018-08-09 13:55:00,114.4,114.42,114.32,114.33,34388.0,110.3026,110.3219,110.2255,110.2352,34388.0
2018-08-09 14:00:00,114.31,114.45,114.31,114.4,37352.0,110.2159,110.3509,110.2159,110.3026,37352.0
2018-08-09 14:05:00,114.41,114.42,114.32,114.33,30277.0,110.3123,110.3219,110.2255,110.2352,30277.0
2018-08-09 14:10:00,114.34,114.4,114.28,114.38,35844.0,110.2448,110.3026,110.1869,110.2834,35844.0
2018-08-09 14:15:00,114.38,114.4,114.27,114.27,51755.0,110.2834,110.3026,110.1773,110.1773,51755.0
2018-08-09 14:20:00,114.27,114.34,114.26,114.32,20426.0,110.1773,110.2448,110.1677,110.2255,20426.0
2018-08-09 14:25:00,114.31,114.37,114.31,114.35,28056.0,110.2159,110.2737,110.2159,110.2544,28056.0
2018-08-09 14:30:00,114.35,114.38,114.34,114.34,24462.0,110.2544,110.2834,110.2448,110.2448,24462.0
2018-08-09 14:35:00,114.34,114.36,114.33,114.36,23872.0,110.2448,110.2641,110.2352,110.2641,23872.0
2018-08-09 14:40:00,114.34,114.38,114.29,114.31,25865.0,110.2448,110.2834,110.1966,110.2159,25865.0
2018-08-09 14:45:00,114.31,114.32,114.25,114.31,43610.0,110.2159,110.2255,110.158,110.2159,43610.0
2018-08-09 14:50:00,114.32,114.57,114.28,114.55,69651.0,110.2255,110.4666,110.1869,110.4473,69651.0
2018-08-09 14:55:00,114.55,114.61,114.5,114.58,75113.0,110.4473,110.5051,110.3991,110.4762,75113.0
2018-08-09 15:00:00,114.59,114.67,114.58,114.63,40545.0,110.4858,110.563,110.4762,110.5244,40545.0
2018-08-09 15:05:00,114.63,114.69,114.61,114.66,37411.0,110.5244,110.5823,110.5051,110.5533,37411.0
2018-08-09 15:10:00,114.66,114.73,114.64,114.73,41345.0,110.5533,110.6208,110.5341,110.6208,41345.0
2018-08-09 15:15:00,114.71,114.77,114.68,114.72,45719.0,110.6015,110.6594,110.5726,110.6112,45719.0
2018-08-09 15:20:00,114.72,114.8,114.7,114.71,61828.0,110.6112,110.6883,110.5919,110.6015,61828.0
2018-08-09 15:25:00,114.7,114.72,114.59,114.62,52778.0,110.5919,110.6112,110.4858,110.5148,52778.0
2018-08-09 15:30:00,114.61,114.61,114.38,114.41,58446.0,110.5051,110.5051,110.2834,110.3123,58446.0
2018-08-09 15:35:00,114.4,114.44,114.36,114.38,58843.0,110.3026,110.3412,110.2641,110.2834,58843.0
2018-08-09 15:40:00,114.37,114.41,114.29,114.32,62377.0,110.2737,110.3123,110.1966,110.2255,62377.0
2018-08-09 15:45:00,114.33,114.42,114.22,114.24,75420.0,110.2352,110.3219,110.1291,110.1484,75420.0
2018-08-09 15:50:00,114.24,114.29,114.16,114.28,108794.0,110.1484,110.1966,110.0712,110.1869,108794.0
2018-08-09 15:55:00,114.28,114.33,114.16,114.17,297606.0,110.1869,110.2352,110.0712,110.0809,297606.0
2018-08-10 09:30:00,113.58,113.58,112.8,113.28,245058.0,109.512,109.512,108.76,109.2228,245058.0
2018-08-10 09:35:00,113.28,113.35,113.1,113.32,119723.0,109.2228,109.2903,109.0492,109.2613,119723.0
2018-08-10 09:40:00,113.32,113.55,113.26,113.52,64426.0,109.2613,109.4831,109.2035,109.4542,64426.0
2018-08-10 09:45:00,113.52,113.53,113.11,113.16,88104.0,109.4542,109.4638,109.0589,109.1071,88104.0
2018-08-10 09:50:00,113.16,113.24,113.13,113.19,68306.0,109.1071,109.1842,109.0781,109.136,68306.0
2018-08-10 09:55:00,113.21,113.25,112.98,113.04,120381.0,109.1553,109.1938,108.9335,108.9914,120381.0
2018-08-10 10:00:00,113.02,113.13,112.96,113.1,107975.0,108.9721,109.0781,108.9142,109.0492,107975.0
2018-08-10 10:05:00,113.1,113.41,113.05,113.39,77671.0,109.0492,109.3481,109.001,109.3288,77671.0
2018-08-10 10:10:00,113.41,113.44,113.27,113.34,49924.0,109.3481,109.377,109.2131,109.2806,49924.0
2018-08-10 10:15:00,113.35,113.8,113.35,113.74,112270.0,109.2903,109.7241,109.2903,109.6663,112270.0
2018-08-10 10:20:00,113.76,113.78,113.44,113.45,40789.0,109.6856,109.7049,109.377,109.3867,40789.0
2018-08-10 10:25:00,113.44,113.5,113.29,113.36,37524.0,109.377,109.4349,109.2324,109.2999,37524.0
2018-08-10 10:30:00,113.37,113.51,113.31,113.44,74844.0,109.3095,109.4445,109.2517,109.377,74844.0
2018-08-10 10:35:00,113.45,113.45,113.28,113.29,50113.0,109.3867,109.3867,109.2228,109.2324,50113.0
2018-08-10 10:40:00,113.29,113.3,113.13,113.14,47023.0,109.2324,109.242,109.0781,109.0878,47023.0
2018-08-10 10:45:00,113.12,113.31,113.03,113.28,59748.0,109.0685,109.2517,108.9817,109.2228,59748.0
2018-08-10 10:50:00,113.31,113.47,113.23,113.46,66466.0,109.2517,109.406,109.1746,109.3963,66466.0
2018-08-10 10:55:00,113.47,113.55,113.38,113.42,35280.0,109.406,109.4831,109.3192,109.3577,35280.0
2018-08-10 11:00:00,113.43,113.48,113.3,113.39,32492.0,109.3674,109.4156,109.242,109.3288,32492.0
2018-08-10 11:05:00,113.39,113.39,113.22,113.23,44458.0,109.3288,109.3288,109.1649,109.1746,44458.0
2018-08-10 11:10:00,113.23,113.26,113.13,113.14,39344.0,109.1746,109.2035,109.0781,109.0878,39344.0
2018-08-10 11:15:00,113.14,113.31,113.12,113.25,55631.0,109.0878,109.2517,109.0685,109.1938,55631.0
2018-08-10 11:20:00,113.25,113.4,113.25,113.38,45203.0,109.1938,109.3385,109.1938,109.3192,45203.0
2018-08-10 11:25:00,113.39,113.4,113.19,113.25,35097.0,109.3288,109.3385,109.136,109.1938,35097.0
2018-08-10 11:30:00,113.25,113.35,113.24,113.29,39567.0,109.1938,109.2903,109.1842,109.2324,39567.0
2018-08-10 11:35:00,113.28,113.31,113.24,113.29,27785.0,109.2228,109.2517,109.1842,109.2324,27785.0
2018-08-10 11:40:00,113.29,113.29,113.17,113.17,35123.0,109.2324,109.2324,109.1167,109.1167,35123.0
2018-08-10 11:45:00,113.17,113.25,113.11,113.25,28918.0,109.1167,109.1938,109.0589,109.1938,28918.0
2018-08-10 11:50:00,113.23,113.38,113.2,113.38,38784.0,109.1746,109.3192,109.1456,109.3192,38784.0
2018-08-10 11:55:00,113.37,113.46,113.28,113.33,35466.0,109.3095,109.3963,109.2228,109.271,35466.0
2018-08-10 12:00:00,113.32,113.32,113.13,113.13,19230.0,109.2613,109.2613,109.0781,109.0781,19230.0
2018-08-10 12:05:00,113.14,113.24,113.12,113.23,93010.0,109.0878,109.1842,109.0685,109.1746,93010.0
2018-08-10 12:10:00,113.22,113.27,113.19,113.2,27927.0,109.1649,109.2131,109.136,109.1456,27927.0
2018-08-10 12:15:00,113.2,113.3,113.15,113.29,21457.0,109.1456,109.242,109.0974,109.2324,21457.0
2018-08-10 12:20:00,113.28,113.29,113.18,113.19,14750.0,109.2228,109.2324,109.1263,109.136,14750.0
2018-08-10 12:25:00,113.18,113.24,113.13,113.17,41043.0,109.1263,109.1842,109.0781,109.1167,41043.0
2018-08-10 12:30:00,113.17,113.32,113.17,113.32,43618.0,109.1167,109.2613,109.1167,109.2613,43618.0
2018-08-10 12:35:00,113.34,113.39,113.2,113.22,29991.0,109.2806,109.3288,109.1456,109.1649,29991.0
2018-08-10 12:40:00,113.22,113.25,113.13,113.13,23488.0,109.1649,109.1938,109.0781,109.0781,23488.0
2018-08-10 12:45:00,113.13,113.18,113.11,113.14,27123.0,109.0781,109.1263,109.0589,109.0878,27123.0
2018-08-10 12:50:00,113.15,113.15,113.04,113.05,30748.0,109.0974,109.0974,108.9914,109.001,30748.0
2018-08-10 12:55:00,113.04,113.12,113.0,113.12,24801.0,108.9914,109.0685,108.9528,109.0685,24801.0
2018-08-10 13:00:00,113.11,113.14,113.05,113.07,33060.0,109.0589,109.0878,109.001,109.0203,33060.0
2018-08-10 13:05:00,113.06,113.09,113.03,113.04,17797.0,109.0106,109.0396,108.9817,108.9914,17797.0
2018-08-10 13:10:00,113.04,113.13,113.01,113.09,35136.0,108.9914,109.0781,108.9624,109.0396,35136.0
2018-08-10 13:15:00,113.09,113.1,112.93,112.94,31095.0,109.0396,109.0492,108.8853,108.8949,31095.0
2018-08-10 13:20:00,112.93,113.1,112.93,113.06,45967.0,108.8853,109.0492,108.8853,109.0106,45967.0
2018-08-10 13:25:00,113.05,113.05,112.97,113.0,23931.0,109.001,109.001,108.9239,108.9528,23931.0
2018-08-10 13:30:00,113.0,113.02,112.88,112.93,34886.0,108.9528,108.9721,108.8371,108.8853,34886.0
2018-08-10 13:35:00,112.93,112.98,112.84,112.87,35898.0,108.8853,108.9335,108.7985,108.8274,35898.0
2018-08-10 13:40:00,112.88,112.9,112.78,112.82,39976.0,108.8371,108.8564,108.7407,108.7792,39976.0
2018-08-10 13:45:00,112.81,112.84,112.63,112.68,51603.0,108.7696,108.7985,108.596,108.6443,51603.0
2018-08-10 13:50:00,112.67,112.71,112.59,112.59,59109.0,108.6346,108.6732,108.5575,108.5575,59109.0
2018-08-10 13:55:00,112.6,112.73,112.58,112.73,60528.0,108.5671,108.6925,108.5478,108.6925,60528.0
2018-08-10 14:00:00,112.72,112.85,112.71,112.75,30686.0,108.6828,108.8082,108.6732,108.7117,30686.0
2018-08-10 14:05:00,112.74,112.8,112.7,112.74,40238.0,108.7021,108.76,108.6635,108.7021,40238.0
2018-08-10 14:10:00,112.74,112.87,112.74,112.84,22576.0,108.7021,108.8274,108.7021,108.7985,22576.0
2018-08-10 14:15:00,112.86,112.88,112.79,112.8,34488.0,108.8178,108.8371,108.7503,108.76,34488.0
2018-08-10 14:20:00,112.8,112.82,112.74,112.77,26160.0,108.76,108.7792,108.7021,108.731,26160.0
2018-08-10 14:25:00,112.75,112.77,112.58,112.59,56918.0,108.7117,108.731,108.5478,108.5575,56918.0
2018-08-10 14:30:00,112.58,112.75,112.54,112.71,77556.0,108.5478,108.7117,108.5093,108.6732,77556.0
2018-08-10 14:35:00,112.72,112.83,112.7,112.83,32546.0,108.6828,108.7889,108.6635,108.7889,32546.0
2018-08-10 14:40:00,112.83,112.87,112.77,112.84,35134.0,108.7889,108.8274,108.731,108.7985,35134.0
2018-08-10 14:45:00,112.84,112.85,112.79,112.81,51019.0,108.7985,108.8082,108.7503,108.7696,51019.0
2018-08-10 14:50:00,112.81,112.96,112.81,112.87,59732.0,108.7696,108.9142,108.7696,108.8274,59732.0
2018-08-10 14:55:00,112.87,112.87,112.72,112.73,53646.0,108.8274,108.8274,108.6828,108.6925,53646.0
2018-08-10 15:00:00,112.74,112.75,112.52,112.58,54731.0,108.7021,108.7117,108.49,108.5478,54731.0
2018-08-10 15:05:00,112.57,112.57,112.44,112.55,100620.0,108.5382,108.5382,108.4128,108.5189,100620.0
2018-08-10 15:10:00,112.56,112.57,112.4,112.46,55730.0,108.5285,108.5382,108.3743,108.4321,55730.0
2018-08-10 15:15:00,112.47,112.56,112.41,112.52,101463.0,108.4418,108.5285,108.3839,108.49,101463.0
2018-08-10 15:20:00,112.52,112.78,112.52,112.71,86493.0,108.49,108.7407,108.49,108.6732,86493.0
2018-08-10 15:25:00,112.72,112.79,112.63,112.66,62023.0,108.6828,108.7503,108.596,108.625,62023.0
2018-08-10 15:30:00,112.66,112.68,112.55,112.59,69816.0,108.625,108.6443,108.5189,108.5575,69816.0
2018-08-10 15:35:00,112.59,112.64,112.5,112.56,74233.0,108.5575,108.6057,108.4707,108.5285,74233.0
2018-08-10 15:40:00,112.57,112.66,112.54,112.64,118247.0,108.5382,108.625,108.5093,108.6057,118247.0
2018-08-10 15:45:00,112.64,112.66,112.51,112.6,139526.0,108.6057,108.625,108.4803,108.5671,139526.0
2018-08-10 15:50:00,112.6,112.76,112.58,112.72,124872.0,108.5671,108.7214,108.5478,108.6828,124872.0
2018-08-10 15:55:00,112.71,112.75,112.6,112.69,225170.0,108.6732,108.7117,108.5671,108.6539,225170.0
2018-08-13 09:30:00,112.66,112.84,112.34,112.53,114060.0,108.625,108.7985,108.3164,108.4996,114060.0
2018-08-13 09:35:00,112.53,112.66,112.33,112.35,74123.0,108.4996,108.625,108.3068,108.3261,74123.0
2018-08-13 09:40:00,112.35,112.43,112.22,112.26,69471.0,108.3261,108.4032,108.2007,108.2393,69471.0
2018-08-13 09:45:00,112.25,112.55,112.22,112.48,92230.0,108.2297,108.5189,108.2007,108.4514,92230.0
2018-08-13 09:50:00,112.47,112.55,112.41,112.45,58248.0,108.4418,108.5189,108.3839,108.4225,58248.0
2018-08-13 09:55:00,112.46,112.46,112.26,112.34,58285.0,108.4321,108.4321,108.2393,108.3164,58285.0
2018-08-13 10:00:00,112.34,112.36,112.2,112.31,54992.0,108.3164,108.3357,108.1814,108.2875,54992.0
2018-08-13 10:05:00,112.3,112.46,112.28,112.46,60695.0,108.2779,108.4321,108.2586,108.4321,60695.0
2018-08-13 10:10:00,112.44,112.49,112.36,112.38,79376.0,108.4128,108.4611,108.3357,108.355,79376.0
2018-08-13 10:15:00,112.39,112.43,112.28,112.42,54603.0,108.3646,108.4032,108.2586,108.3936,54603.0
2018-08-13 10:20:00,112.41,112.55,112.4,112.51,73001.0,108.3839,108.5189,108.3743,108.4803,73001.0
2018-08-13 10:25:00,112.51,112.53,112.36,112.51,91706.0,108.4803,108.4996,108.3357,108.4803,91706.0
2018-08-13 10:30:00,112.5,112.74,112.47,112.52,67559.0,108.4707,108.7021,108.4418,108.49,67559.0
2018-08-13 10:35:00,112.52,112.53,112.19,112.2,97100.0,108.49,108.4996,108.1718,108.1814,97100.0
2018-08-13 10:40:00,112.2,112.32,112.19,112.25,87951.0,108.1814,108.2971,108.1718,108.2297,87951.0
2018-08-13 10:45:00,112.25,112.25,112.02,112.04,109991.0,108.2297,108.2297,108.0079,108.0272,109991.0
2018-08-13 10:50:00,112.05,112.07,111.87,111.92,243744.0,108.0368,108.0561,107.8633,107.9115,243744.0
2018-08-13 10:55:00,111.92,112.04,111.84,111.85,92633.0,107.9115,108.0272,107.8343,107.844,92633.0
2018-08-13 11:00:00,111.86,112.31,111.85,112.28,82278.0,107.8536,108.2875,107.844,108.2586,82278.0
2018-08-13 11:05:00,112.28,112.28,111.93,111.98,68091.0,108.2586,108.2586,107.9211,107.9693,68091.0
2018-08-13 11:10:00,111.96,112.1,111.91,112.03,45057.0,107.95,108.085,107.9018,108.0175,45057.0
2018-08-13 11:15:00,112.02,112.05,111.84,111.88,42459.0,108.0079,108.0368,107.8343,107.8729,42459.0
2018-08-13 11:20:00,111.89,112.02,111.86,111.9,39084.0,107.8825,108.0079,107.8536,107.8922,39084.0
2018-08-13 11:25:00,111.92,111.94,111.81,111.85,35367.0,107.9115,107.9308,107.8054,107.844,35367.0
2018-08-13 11:30:00,111.87,111.98,111.86,111.94,41899.0,107.8633,107.9693,107.8536,107.9308,41899.0
2018-08-13 11:35:00,111.92,112.02,111.89,111.98,28764.0,107.9115,108.0079,107.8825,107.9693,28764.0
2018-08-13 11:40:00,111.98,112.05,111.94,111.98,20070.0,107.9693,108.0368,107.9308,107.9693,20070.0
2018-08-13 11:45:00,111.98,112.02,111.93,111.98,24730.0,107.9693,108.0079,107.9211,107.9693,24730.0
2018-08-13 11:50:00,112.0,112.0,111.77,111.78,42455.0,107.9886,107.9886,107.7668,107.7765,42455.0
2018-08-13 11:55:00,111.79,111.84,111.72,111.79,38385.0,107.7861,107.8343,107.7186,107.7861,38385.0
2018-08-13 12:00:00,111.78,111.89,111.74,111.88,26527.0,107.7765,107.8825,107.7379,107.8729,26527.0
2018-08-13 12:05:00,111.88,111.97,111.82,111.92,33438.0,107.8729,107.9597,107.8151,107.9115,33438.0
2018-08-13 12:10:00,111.93,111.98,111.9,111.98,39429.0,107.9211,107.9693,107.8922,107.9693,39429.0
2018-08-13 12:15:00,111.96,112.06,111.95,111.97,48751.0,107.95,108.0465,107.9404,107.9597,48751.0
2018-08-13 12:20:00,111.98,112.04,111.97,112.0,47082.0,107.9693,108.0272,107.9597,107.9886,47082.0
2018-08-13 12:25:00,112.0,112.1,111.99,112.08,91792.0,107.9886,108.085,107.979,108.0657,91792.0
2018-08-13 12:30:00,112.06,112.12,112.05,112.1,32283.0,108.0465,108.1043,108.0368,108.085,32283.0
2018-08-13 12:35:00,112.1,112.2,112.08,112.15,15472.0,108.085,108.1814,108.0657,108.1332,15472.0
2018-08-13 12:40:00,112.16,112.23,112.15,112.17,23118.0,108.1429,108.2104,108.1332,108.1525,23118.0
2018-08-13 12:45:00,112.18,112.21,112.09,112.12,39146.0,108.1622,108.1911,108.0754,108.1043,39146.0
2018-08-13 12:50:00,112.11,112.2,112.08,112.12,22664.0,108.0947,108.1814,108.0657,108.1043,22664.0
2018-08-13 12:55:00,112.12,112.18,112.05,112.05,32235.0,108.1043,108.1622,108.0368,108.0368,32235.0
2018-08-13 13:00:00,112.06,112.06,111.92,111.94,18133.0,108.0465,108.0465,107.9115,107.9308,18133.0
2018-08-13 13:05:00,111.92,111.99,111.9,111.98,12950.0,107.9115,107.979,107.8922,107.9693,12950.0
2018-08-13 13:10:00,111.99,112.07,111.98,112.0,18093.0,107.979,108.0561,107.9693,107.9886,18093.0
2018-08-13 13:15:00,112.0,112.23,111.99,112.23,39172.0,107.9886,108.2104,107.979,108.2104,39172.0
2018-08-13 13:20:00,112.23,112.24,112.18,112.21,16304.0,108.2104,108.22,108.1622,108.1911,16304.0
2018-08-13 13:25:00,112.2,112.25,112.14,112.21,49173.0,108.1814,108.2297,108.1236,108.1911,49173.0
2018-08-13 13:30:00,112.21,112.38,112.21,112.34,40288.0,108.1911,108.355,108.1911,108.3164,40288.0
2018-08-13 13:35:00,112.34,112.36,112.29,112.29,27818.0,108.3164,108.3357,108.2682,108.2682,27818.0
2018-08-13 13:40:00,112.28,112.32,112.23,112.27,18491.0,108.2586,108.2971,108.2104,108.2489,18491.0
2018-08-13 13:45:00,112.26,112.31,112.21,112.21,12177.0,108.2393,108.2875,108.1911,108.1911,12177.0
2018-08-13 13:50:00,112.21,112.37,112.2,112.32,21283.0,108.1911,108.3454,108.1814,108.2971,21283.0
2018-08-13 13:55:00,112.31,112.34,112.24,112.24,13498.0,108.2875,108.3164,108.22,108.22,13498.0
2018-08-13 14:00:00,112.24,112.49,112.24,112.46,35107.0,108.22,108.4611,108.22,108.4321,35107.0
2018-08-13 14:05:00,112.44,112.46,112.33,112.35,23825.0,108.4128,108.4321,108.3068,108.3261,23825.0
2018-08-13 14:10:00,112.35,112.48,112.34,112.47,22985.0,108.3261,108.4514,108.3164,108.4418,22985.0
2018-08-13 14:15:00,112.47,112.55,112.4,112.52,71038.0,108.4418,108.5189,108.3743,108.49,71038.0
2018-08-13 14:20:00,112.51,112.53,112.46,112.5,24210.0,108.4803,108.4996,108.4321,108.4707,24210.0
2018-08-13 14:25:00,112.5,112.7,112.5,112.66,118676.0,108.4707,108.6635,108.4707,108.625,118676.0
2018-08-13 14:30:00,112.66,112.69,112.58,112.59,19797.0,108.625,108.6539,108.5478,108.5575,19797.0
2018-08-13 14:35:00,112.6,112.61,112.48,112.53,22547.0,108.5671,108.5768,108.4514,108.4996,22547.0
2018-08-13 14:40:00,112.53,112.53,112.45,112.48,18171.0,108.4996,108.4996,108.4225,108.4514,18171.0
2018-08-13 14:45:00,112.48,112.51,112.45,112.45,31265.0,108.4514,108.4803,108.4225,108.4225,31265.0
2018-08-13 14:50:00,112.44,112.44,112.34,112.34,25429.0,108.4128,108.4128,108.3164,108.3164,25429.0
2018-08-13 14:55:00,112.34,112.43,112.31,112.34,33034.0,108.3164,108.4032,108.2875,108.3164,33034.0
2018-08-13 15:00:00,112.33,112.38,112.28,112.37,24118.0,108.3068,108.355,108.2586,108.3454,24118.0
2018-08-13 15:05:00,112.37,112.39,112.33,112.39,20275.0,108.3454,108.3646,108.3068,108.3646,20275.0
2018-08-13 15:10:00,112.38,112.47,112.35,112.45,36861.0,108.355,108.4418,108.3261,108.4225,36861.0
2018-08-13 15:15:00,112.45,112.5,112.43,112.44,35671.0,108.4225,108.4707,108.4032,108.4128,35671.0
2018-08-13 15:20:00,112.45,112.46,112.35,112.4,31961.0,108.4225,108.4321,108.3261,108.3743,31961.0
2018-08-13 15:25:00,112.4,112.48,112.31,112.33,39972.0,108.3743,108.4514,108.2875,108.3068,39972.0
2018-08-13 15:30:00,112.33,112.4,112.3,112.35,41235.0,108.3068,108.3743,108.2779,108.3261,41235.0
2018-08-13 15:35:00,112.35,112.45,112.34,112.41,41281.0,108.3261,108.4225,108.3164,108.3839,41281.0
2018-08-13 15:40:00,112.41,112.46,112.35,112.42,44911.0,108.3839,108.4321,108.3261,108.3936,44911.0
2018-08-13 15:45:00,112.41,112.41,112.18,112.18,84233.0,108.3839,108.3839,108.1622,108.1622,84233.0
2018-08-13 15:50:00,112.18,112.19,112.04,112.09,121367.0,108.1622,108.1718,108.0272,108.0754,121367.0
2018-08-13 15:55:00,112.09,112.15,112.06,112.11,278135.0,108.0754,108.1332,108.0465,108.0947,278135.0
2018-08-14 09:30:00,112.38,112.75,112.27,112.56,146339.0,108.355,108.7117,108.2489,108.5285,146339.0
2018-08-14 09:35:00,112.53,112.57,112.26,112.33,41777.0,108.4996,108.5382,108.2393,108.3068,41777.0
2018-08-14 09:40:00,112.3,112.42,111.94,112.1,80153.0,108.2779,108.3936,107.9308,108.085,80153.0
2018-08-14 09:45:00,112.1,112.59,112.09,112.28,65389.0,108.085,108.5575,108.0754,108.2586,65389.0
2018-08-14 09:50:00,112.29,112.34,112.08,112.33,36203.0,108.2682,108.3164,108.0657,108.3068,36203.0
2018-08-14 09:55:00,112.33,112.49,112.3,112.44,21709.0,108.3068,108.4611,108.2779,108.4128,21709.0
2018-08-14 10:00:00,112.45,112.58,112.36,112.42,43359.0,108.4225,108.5478,108.3357,108.3936,43359.0
2018-08-14 10:05:00,112.4,112.43,112.26,112.35,31017.0,108.3743,108.4032,108.2393,108.3261,31017.0
2018-08-14 10:10:00,112.37,112.6,112.33,112.59,39606.0,108.3454,108.5671,108.3068,108.5575,39606.0
2018-08-14 10:15:00,112.6,112.6,112.34,112.36,39459.0,108.5671,108.5671,108.3164,108.3357,39459.0
2018-08-14 10:20:00,112.36,112.58,112.36,112.58,24170.0,108.3357,108.5478,108.3357,108.5478,24170.0
2018-08-14 10:25:00,112.58,112.66,112.56,112.6,27380.0,108.5478,108.625,108.5285,108.5671,27380.0
2018-08-14 10:30:00,112.6,112.6,112.47,112.51,25411.0,108.5671,108.5671,108.4418,108.4803,25411.0
2018-08-14 10:35:00,112.51,112.58,112.51,112.56,19950.0,108.4803,108.5478,108.4803,108.5285,19950.0
2018-08-14 10:40:00,112.57,112.75,112.52,112.74,47455.0,108.5382,108.7117,108.49,108.7021,47455.0
2018-08-14 10:45:00,112.75,112.76,112.66,112.71,34209.0,108.7117,108.7214,108.625,108.6732,34209.0
2018-08-14 10:50:00,112.71,112.86,112.65,112.8,57181.0,108.6732,108.8178,108.6153,108.76,57181.0
2018-08-14 10:55:00,112.84,112.89,112.74,112.75,39143.0,108.7985,108.8467,108.7021,108.7117,39143.0
2018-08-14 11:00:00,112.75,112.84,112.7,112.78,41926.0,108.7117,108.7985,108.6635,108.7407,41926.0
2018-08-14 11:05:00,112.78,112.99,112.78,112.93,48400.0,108.7407,108.9431,108.7407,108.8853,48400.0
2018-08-14 11:10:00,112.93,113.01,112.87,112.89,46402.0,108.8853,108.9624,108.8274,108.8467,46402.0
2018-08-14 11:15:00,112.89,112.94,112.72,112.74,30505.0,108.8467,108.8949,108.6828,108.7021,30505.0
2018-08-14 11:20:00,112.75,112.83,112.71,112.79,26063.0,108.7117,108.7889,108.6732,108.7503,26063.0
2018-08-14 11:25:00,112.8,112.8,112.69,112.71,30537.0,108.76,108.76,108.6539,108.6732,30537.0
2018-08-14 11:30:00,112.72,112.77,112.66,112.76,41232.0,108.6828,108.731,108.625,108.7214,41232.0
2018-08-14 11:35:00,112.76,112.93,112.76,112.82,29849.0,108.7214,108.8853,108.7214,108.7792,29849.0
2018-08-14 11:40:00,112.83,112.9,112.81,112.87,28625.0,108.7889,108.8564,108.7696,108.8274,28625.0
2018-08-14 11:45:00,112.86,112.87,112.77,112.87,29885.0,108.8178,108.8274,108.731,108.8274,29885.0
2018-08-14 11:50:00,112.86,112.88,112.78,112.8,19886.0,108.8178,108.8371,108.7407,108.76,19886.0
2018-08-14 11:55:00,112.79,112.79,112.7,112.71,15567.0,108.7503,108.7503,108.6635,108.6732,15567.0
2018-08-14 12:00:00,112.72,112.84,112.71,112.84,29370.0,108.6828,108.7985,108.6732,108.7985,29370.0
2018-08-14 12:05:00,112.84,112.96,112.84,112.9,23786.0,108.7985,108.9142,108.7985,108.8564,23786.0
2018-08-14 12:10:00,112.91,112.93,112.87,112.91,19502.0,108.866,108.8853,108.8274,108.866,19502.0
2018-08-14 12:15:00,112.92,112.98,112.9,112.94,29256.0,108.8757,108.9335,108.8564,108.8949,29256.0
2018-08-14 12:20:00,112.94,112.94,112.85,112.91,31734.0,108.8949,108.8949,108.8082,108.866,31734.0
2018-08-14 12:25:00,112.9,112.96,112.88,112.95,24088.0,108.8564,108.9142,108.8371,108.9046,24088.0
2018-08-14 12:30:00,112.96,113.04,112.95,113.0,38629.0,108.9142,108.9914,108.9046,108.9528,38629.0
2018-08-14 12:35:00,113.0,113.12,112.99,113.1,29243.0,108.9528,109.0685,108.9431,109.0492,29243.0
2018-08-14 12:40:00,113.1,113.14,112.99,113.03,24109.0,109.0492,109.0878,108.9431,108.9817,24109.0
2018-08-14 12:45:00,113.03,113.04,112.96,112.98,16747.0,108.9817,108.9914,108.9142,108.9335,16747.0
2018-08-14 12:50:00,112.99,113.01,112.88,112.9,29374.0,108.9431,108.9624,108.8371,108.8564,29374.0
2018-08-14 12:55:00,112.89,112.97,112.86,112.88,21950.0,108.8467,108.9239,108.8178,108.8371,21950.0
2018-08-14 13:00:00,112.88,112.97,112.88,112.96,23911.0,108.8371,108.9239,108.8371,108.9142,23911.0
2018-08-14 13:05:00,112.96,112.96,112.82,112.9,31364.0,108.9142,108.9142,108.7792,108.8564,31364.0
2018-08-14 13:10:00,112.91,112.95,112.89,112.93,17635.0,108.866,108.9046,108.8467,108.8853,17635.0
2018-08-14 13:15:00,112.93,112.95,112.86,112.89,20850.0,108.8853,108.9046,108.8178,108.8467,20850.0
2018-08-14 13:20:00,112.89,112.91,112.84,112.88,16671.0,108.8467,108.866,108.7985,108.8371,16671.0
2018-08-14 13:25:00,112.87,112.89,112.79,112.88,20539.0,108.8274,108.8467,108.7503,108.8371,20539.0
2018-08-14 13:30:00,112.89,112.99,112.86,112.98,18459.0,108.8467,108.9431,108.8178,108.9335,18459.0
2018-08-14 13:35:00,112.98,113.0,112.87,112.89,19200.0,108.9335,108.9528,108.8274,108.8467,19200.0
2018-08-14 13:40:00,112.89,112.98,112.88,112.96,18925.0,108.8467,108.9335,108.8371,108.9142,18925.0
2018-08-14 13:45:00,112.96,112.97,112.83,112.83,24983.0,108.9142,108.9239,108.7889,108.7889,24983.0
2018-08-14 13:50:00,112.83,112.85,112.76,112.83,21153.0,108.7889,108.8082,108.7214,108.7889,21153.0
2018-08-14 13:55:00,112.84,112.98,112.83,112.96,54107.0,108.7985,108.9335,108.7889,108.9142,54107.0
2018-08-14 14:00:00,112.95,112.98,112.87,112.87,70908.0,108.9046,108.9335,108.8274,108.8274,70908.0
2018-08-14 14:05:00,112.86,112.87,112.81,112.86,18466.0,108.8178,108.8274,108.7696,108.8178,18466.0
2018-08-14 14:10:00,112.86,112.92,112.85,112.9,41744.0,108.8178,108.8757,108.8082,108.8564,41744.0
2018-08-14 14:15:00,112.9,112.96,112.89,112.91,31098.0,108.8564,108.9142,108.8467,108.866,31098.0
2018-08-14 14:20:00,112.91,112.95,112.84,112.89,53451.0,108.866,108.9046,108.7985,108.8467,53451.0
2018-08-14 14:25:00,112.89,112.89,112.84,112.84,21726.0,108.8467,108.8467,108.7985,108.7985,21726.0
2018-08-14 14:30:00,112.84,112.93,112.84,112.91,32919.0,108.7985,108.8853,108.7985,108.866,32919.0
2018-08-14 14:35:00,112.92,113.03,112.89,113.03,40026.0,108.8757,108.9817,108.8467,108.9817,40026.0
2018-08-14 14:40:00,113.03,113.08,113.0,113.02,38350.0,108.9817,109.0299,108.9528,108.9721,38350.0
2018-08-14 14:45:00,113.02,113.03,112.94,112.97,25908.0,108.9721,108.9817,108.8949,108.9239,25908.0
2018-08-14 14:50:00,112.97,113.02,112.96,112.99,24072.0,108.9239,108.9721,108.9142,108.9431,24072.0
2018-08-14 14:55:00,113.0,113.03,112.97,112.98,25379.0,108.9528,108.9817,108.9239,108.9335,25379.0
2018-08-14 15:00:00,112.98,113.08,112.96,113.06,50492.0,108.9335,109.0299,108.9142,109.0106,50492.0
2018-08-14 15:05:00,113.05,113.08,113.03,113.07,44709.0,109.001,109.0299,108.9817,109.0203,44709.0
2018-08-14 15:10:00,113.08,113.12,113.07,113.11,34255.0,109.0299,109.0685,109.0203,109.0589,34255.0
2018-08-14 15:15:00,113.11,113.17,113.09,113.14,38495.0,109.0589,109.1167,109.0396,109.0878,38495.0
2018-08-14 15:20:00,113.15,113.19,113.09,113.11,44000.0,109.0974,109.136,109.0396,109.0589,44000.0
2018-08-14 15:25:00,113.11,113.13,112.98,113.0,60169.0,109.0589,109.0781,108.9335,108.9528,60169.0
2018-08-14 15:30:00,112.98,113.06,112.96,113.05,58162.0,108.9335,109.0106,108.9142,109.001,58162.0
2018-08-14 15:35:00,113.05,113.06,112.92,112.96,53384.0,109.001,109.0106,108.8757,108.9142,53384.0
2018-08-14 15:40:00,112.96,112.98,112.92,112.98,64377.0,108.9142,108.9335,108.8757,108.9335,64377.0
2018-08-14 15:45:00,112.98,112.99,112.87,112.92,70930.0,108.9335,108.9431,108.8274,108.8757,70930.0
2018-08-14 15:50:00,112.93,112.94,112.82,112.87,140172.0,108.8853,108.8949,108.7792,108.8274,140172.0
2018-08-14 15:55:00,112.87,112.87,112.71,112.75,327660.0,108.8274,108.8274,108.6732,108.7117,327660.0
2018-08-15 09:30:00,112.18,112.29,111.69,111.8,131554.0,108.1622,108.2682,107.6897,107.7958,131554.0
2018-08-15 09:35:00,111.79,112.47,111.77,112.42,121628.0,107.7861,108.4418,107.7668,108.3936,121628.0
2018-08-15 09:40:00,112.45,112.64,112.39,112.49,51215.0,108.4225,108.6057,108.3646,108.4611,51215.0
2018-08-15 09:45:00,112.48,112.51,111.99,111.99,73804.0,108.4514,108.4803,107.979,107.979,73804.0
2018-08-15 09:50:00,112.01,112.07,111.87,112.05,50186.0,107.9982,108.0561,107.8633,108.0368,50186.0
2018-08-15 09:55:00,112.05,112.06,111.78,111.89,41254.0,108.0368,108.0465,107.7765,107.8825,41254.0
2018-08-15 10:00:00,111.9,111.97,111.81,111.81,38061.0,107.8922,107.9597,107.8054,107.8054,38061.0
2018-08-15 10:05:00,111.8,111.88,111.72,111.8,78807.0,107.7958,107.8729,107.7186,107.7958,78807.0
2018-08-15 10:10:00,111.79,111.84,111.63,111.78,68888.0,107.7861,107.8343,107.6319,107.7765,68888.0
2018-08-15 10:15:00,111.79,111.84,111.68,111.81,39320.0,107.7861,107.8343,107.6801,107.8054,39320.0
2018-08-15 10:20:00,111.8,112.16,111.8,112.16,84803.0,107.7958,108.1429,107.7958,108.1429,84803.0
2018-08-15 10:25:00,112.17,112.19,111.94,111.94,62361.0,108.1525,108.1718,107.9308,107.9308,62361.0
2018-08-15 10:30:00,111.94,112.05,111.88,112.01,58722.0,107.9308,108.0368,107.8729,107.9982,58722.0
2018-08-15 10:35:00,112.01,112.07,111.86,111.92,45285.0,107.9982,108.0561,107.8536,107.9115,45285.0
2018-08-15 10:40:00,111.91,111.94,111.79,111.84,67050.0,107.9018,107.9308,107.7861,107.8343,67050.0
2018-08-15 10:45:00,111.84,111.86,111.57,111.59,37001.0,107.8343,107.8536,107.574,107.5933,37001.0
2018-08-15 10:50:00,111.57,111.64,111.47,111.51,92290.0,107.574,107.6415,107.4776,107.5162,92290.0
2018-08-15 10:55:00,111.53,111.84,111.49,111.82,49109.0,107.5354,107.8343,107.4969,107.8151,49109.0
2018-08-15 11:00:00,111.84,112.11,111.81,112.1,73195.0,107.8343,108.0947,107.8054,108.085,73195.0
2018-08-15 11:05:00,112.09,112.2,111.95,112.18,47180.0,108.0754,108.1814,107.9404,108.1622,47180.0
2018-08-15 11:10:00,112.19,112.36,112.17,112.25,61802.0,108.1718,108.3357,108.1525,108.2297,61802.0
2018-08-15 11:15:00,112.26,112.33,112.14,112.18,39276.0,108.2393,108.3068,108.1236,108.1622,39276.0
2018-08-15 11:20:00,112.18,112.23,112.08,112.14,33338.0,108.1622,108.2104,108.0657,108.1236,33338.0
2018-08-15 11:25:00,112.2,112.33,112.16,112.17,26508.0,108.1814,108.3068,108.1429,108.1525,26508.0
2018-08-15 11:30:00,112.18,112.21,112.09,112.2,27233.0,108.1622,108.1911,108.0754,108.1814,27233.0
2018-08-15 11:35:00,112.2,112.3,112.15,112.18,28247.0,108.1814,108.2779,108.1332,108.1622,28247.0
2018-08-15 11:40:00,112.18,112.28,112.12,112.27,33682.0,108.1622,108.2586,108.1043,108.2489,33682.0
2018-08-15 11:45:00,112.27,112.4,112.24,112.37,64825.0,108.2489,108.3743,108.22,108.3454,64825.0
2018-08-15 11:50:00,112.37,112.42,112.32,112.33,24991.0,108.3454,108.3936,108.2971,108.3068,24991.0
2018-08-15 11:55:00,112.34,112.38,112.24,112.25,33408.0,108.3164,108.355,108.22,108.2297,33408.0
2018-08-15 12:00:00,112.26,112.38,112.26,112.3,22198.0,108.2393,108.355,108.2393,108.2779,22198.0
2018-08-15 12:05:00,112.3,112.3,112.11,112.25,24915.0,108.2779,108.2779,108.0947,108.2297,24915.0
2018-08-15 12:10:00,112.25,112.29,112.15,112.26,18014.0,108.2297,108.2682,108.1332,108.2393,18014.0
2018-08-15 12:15:00,112.28,112.42,112.27,112.37,35279.0,108.2586,108.3936,108.2489,108.3454,35279.0
2018-08-15 12:20:00,112.38,112.44,112.32,112.43,20566.0,108.355,108.4128,108.2971,108.4032,20566.0
2018-08-15 12:25:00,112.42,112.42,112.29,112.34,21509.0,108.3936,108.3936,108.2682,108.3164,21509.0
2018-08-15 12:30:00,112.36,112.42,112.25,112.29,29903.0,108.3357,108.3936,108.2297,108.2682,29903.0
2018-08-15 12:35:00,112.3,112.48,112.3,112.46,22489.0,108.2779,108.4514,108.2779,108.4321,22489.0
2018-08-15 12:40:00,112.46,112.5,112.38,112.41,17477.0,108.4321,108.4707,108.355,108.3839,17477.0
2018-08-15 12:45:00,112.41,112.43,112.35,112.4,21629.0,108.3839,108.4032,108.3261,108.3743,21629.0
2018-08-15 12:50:00,112.41,112.45,112.36,112.39,20762.0,108.3839,108.4225,108.3357,108.3646,20762.0
2018-08-15 12:55:00,112.37,112.43,112.36,112.42,18755.0,108.3454,108.4032,108.3357,108.3936,18755.0
2018-08-15 13:00:00,112.42,112.44,112.31,112.36,30542.0,108.3936,108.4128,108.2875,108.3357,30542.0
2018-08-15 13:05:00,112.36,112.52,112.33,112.46,36144.0,108.3357,108.49,108.3068,108.4321,36144.0
2018-08-15 13:10:00,112.45,112.48,112.41,112.45,16702.0,108.4225,108.4514,108.3839,108.4225,16702.0
2018-08-15 13:15:00,112.45,112.49,112.38,112.4,20273.0,108.4225,108.4611,108.355,108.3743,20273.0
2018-08-15 13:20:00,112.39,112.44,112.27,112.29,23015.0,108.3646,108.4128,108.2489,108.2682,23015.0
2018-08-15 13:25:00,112.28,112.41,112.28,112.36,14502.0,108.2586,108.3839,108.2586,108.3357,14502.0
2018-08-15 13:30:00,112.37,112.37,112.26,112.32,20519.0,108.3454,108.3454,108.2393,108.2971,20519.0
2018-08-15 13:35:00,112.31,112.33,112.23,112.31,18515.0,108.2875,108.3068,108.2104,108.2875,18515.0
2018-08-15 13:40:00,112.31,112.35,112.28,112.34,13216.0,108.2875,108.3261,108.2586,108.3164,13216.0
2018-08-15 13:45:00,112.35,112.37,112.28,112.32,24673.0,108.3261,108.3454,108.2586,108.2971,24673.0
2018-08-15 13:50:00,112.32,112.4,112.27,112.37,12957.0,108.2971,108.3743,108.2489,108.3454,12957.0
2018-08-15 13:55:00,112.38,112.41,112.34,112.35,20292.0,108.355,108.3839,108.3164,108.3261,20292.0
2018-08-15 14:00:00,112.34,112.36,112.26,112.32,32488.0,108.3164,108.3357,108.2393,108.2971,32488.0
2018-08-15 14:05:00,112.32,112.32,112.22,112.25,18734.0,108.2971,108.2971,108.2007,108.2297,18734.0
2018-08-15 14:10:00,112.26,112.28,112.17,112.19,23167.0,108.2393,108.2586,108.1525,108.1718,23167.0
2018-08-15 14:15:00,112.2,112.35,112.2,112.34,57244.0,108.1814,108.3261,108.1814,108.3164,57244.0
2018-08-15 14:20:00,112.35,112.56,112.33,112.49,58894.0,108.3261,108.5285,108.3068,108.4611,58894.0
2018-08-15 14:25:00,112.5,112.5,112.37,112.4,30130.0,108.4707,108.4707,108.3454,108.3743,30130.0
2018-08-15 14:30:00,112.41,112.47,112.37,112.47,39848.0,108.3839,108.4418,108.3454,108.4418,39848.0
2018-08-15 14:35:00,112.48,112.6,112.42,112.55,52472.0,108.4514,108.5671,108.3936,108.5189,52472.0
2018-08-15 14:40:00,112.55,112.72,112.55,112.58,56518.0,108.5189,108.6828,108.5189,108.5478,56518.0
2018-08-15 14:45:00,112.58,112.58,112.42,112.54,28524.0,108.5478,108.5478,108.3936,108.5093,28524.0
2018-08-15 14:50:00,112.55,112.7,112.54,112.65,45332.0,108.5189,108.6635,108.5093,108.6153,45332.0
2018-08-15 14:55:00,112.65,112.83,112.65,112.81,54480.0,108.6153,108.7889,108.6153,108.7696,54480.0
2018-08-15 15:00:00,112.8,112.92,112.8,112.86,38686.0,108.76,108.8757,108.76,108.8178,38686.0
2018-08-15 15:05:00,112.85,112.95,112.84,112.86,33141.0,108.8082,108.9046,108.7985,108.8178,33141.0
2018-08-15 15:10:00,112.86,112.87,112.76,112.77,31585.0,108.8178,108.8274,108.7214,108.731,31585.0
2018-08-15 15:15:00,112.77,112.87,112.74,112.81,46957.0,108.731,108.8274,108.7021,108.7696,46957.0
2018-08-15 15:20:00,112.81,112.86,112.76,112.78,35636.0,108.7696,108.8178,108.7214,108.7407,35636.0
2018-08-15 15:25:00,112.79,112.81,112.72,112.77,36073.0,108.7503,108.7696,108.6828,108.731,36073.0
2018-08-15 15:30:00,112.75,112.99,112.74,112.99,55922.0,108.7117,108.9431,108.7021,108.9431,55922.0
2018-08-15 15:35:00,112.98,113.0,112.84,112.85,46203.0,108.9335,108.9528,108.7985,108.8082,46203.0
2018-08-15 15:40:00,112.84,112.92,112.77,112.91,42973.0,108.7985,108.8757,108.731,108.866,42973.0
2018-08-15 15:45:00,112.9,113.05,112.87,113.04,91129.0,108.8564,109.001,108.8274,108.9914,91129.0
2018-08-15 15:50:00,113.02,113.03,112.88,113.0,152625.0,108.9721,108.9817,108.8371,108.9528,152625.0
2018-08-15 15:55:00,113.0,113.12,112.86,112.91,397577.0,108.9528,109.0685,108.8178,108.866,397577.0
2018-08-16 09:30:00,113.3,113.33,112.86,113.2,157654.0,109.242,109.271,108.8178,109.1456,157654.0
2018-08-16 09:35:00,113.16,113.3,113.05,113.24,48598.0,109.1071,109.242,109.001,109.1842,48598.0
2018-08-16 09:40:00,113.26,113.32,112.92,113.01,47865.0,109.2035,109.2613,108.8757,108.9624,47865.0
2018-08-16 09:45:00,112.91,112.97,112.76,112.78,58743.0,108.866,108.9239,108.7214,108.7407,58743.0
2018-08-16 09:50:00,112.79,112.91,112.75,112.77,27600.0,108.7503,108.866,108.7117,108.731,27600.0
2018-08-16 09:55:00,112.79,112.83,112.72,112.8,40956.0,108.7503,108.7889,108.6828,108.76,40956.0
2018-08-16 10:00:00,112.78,112.89,112.7,112.74,48980.0,108.7407,108.8467,108.6635,108.7021,48980.0
2018-08-16 10:05:00,112.75,112.77,112.54,112.59,42887.0,108.7117,108.731,108.5093,108.5575,42887.0
2018-08-16 10:10:00,112.59,112.63,112.47,112.5,35604.0,108.5575,108.596,108.4418,108.4707,35604.0
2018-08-16 10:15:00,112.51,112.59,112.41,112.58,32528.0,108.4803,108.5575,108.3839,108.5478,32528.0
2018-08-16 10:20:00,112.56,112.58,112.39,112.41,98467.0,108.5285,108.5478,108.3646,108.3839,98467.0
2018-08-16 10:25:00,112.43,112.56,112.41,112.54,47559.0,108.4032,108.5285,108.3839,108.5093,47559.0
2018-08-16 10:30:00,112.54,112.71,112.54,112.61,59869.0,108.5093,108.6732,108.5093,108.5768,59869.0
2018-08-16 10:35:00,112.61,112.7,112.61,112.66,33212.0,108.5768,108.6635,108.5768,108.625,33212.0
2018-08-16 10:40:00,112.66,112.75,112.65,112.74,31127.0,108.625,108.7117,108.6153,108.7021,31127.0
2018-08-16 10:45:00,112.75,112.8,112.62,112.64,37245.0,108.7117,108.76,108.5864,108.6057,37245.0
2018-08-16 10:50:00,112.63,112.77,112.61,112.77,46287.0,108.596,108.731,108.5768,108.731,46287.0
2018-08-16 10:55:00,112.76,112.89,112.75,112.79,58311.0,108.7214,108.8467,108.7117,108.7503,58311.0
2018-08-16 11:00:00,112.79,112.94,112.79,112.88,43337.0,108.7503,108.8949,108.7503,108.8371,43337.0
2018-08-16 11:05:00,112.88,112.97,112.87,112.92,49726.0,108.8371,108.9239,108.8274,108.8757,49726.0
2018-08-16 11:10:00,112.92,113.07,112.92,113.02,34651.0,108.8757,109.0203,108.8757,108.9721,34651.0
2018-08-16 11:15:00,113.01,113.03,112.89,112.9,38532.0,108.9624,108.9817,108.8467,108.8564,38532.0
2018-08-16 11:20:00,112.9,112.97,112.88,112.96,26669.0,108.8564,108.9239,108.8371,108.9142,26669.0
2018-08-16 11:25:00,112.96,112.99,112.89,112.99,19442.0,108.9142,108.9431,108.8467,108.9431,19442.0
2018-08-16 11:30:00,112.99,113.04,112.91,113.01,30383.0,108.9431,108.9914,108.866,108.9624,30383.0
2018-08-16 11:35:00,113.01,113.06,112.99,113.05,25340.0,108.9624,109.0106,108.9431,109.001,25340.0
2018-08-16 11:40:00,113.04,113.1,112.97,112.98,19669.0,108.9914,109.0492,108.9239,108.9335,19669.0
2018-08-16 11:45:00,112.97,113.08,112.97,113.06,22361.0,108.9239,109.0299,108.9239,109.0106,22361.0
2018-08-16 11:50:00,113.06,113.09,112.99,113.09,23242.0,109.0106,109.0396,108.9431,109.0396,23242.0
2018-08-16 11:55:00,113.09,113.13,113.06,113.12,42331.0,109.0396,109.0781,109.0106,109.0685,42331.0
2018-08-16 12:00:00,113.12,113.19,113.09,113.1,27682.0,109.0685,109.136,109.0396,109.0492,27682.0
2018-08-16 12:05:00,113.1,113.16,113.07,113.08,55745.0,109.0492,109.1071,109.0203,109.0299,55745.0
2018-08-16 12:10:00,113.08,113.14,113.07,113.13,25790.0,109.0299,109.0878,109.0203,109.0781,25790.0
2018-08-16 12:15:00,113.13,113.14,113.01,113.01,34864.0,109.0781,109.0878,108.9624,108.9624,34864.0
2018-08-16 12:20:00,113.02,113.02,112.9,112.95,80718.0,108.9721,108.9721,108.8564,108.9046,80718.0
2018-08-16 12:25:00,112.98,113.0,112.89,112.89,30633.0,108.9335,108.9528,108.8467,108.8467,30633.0
2018-08-16 12:30:00,112.9,112.95,112.84,112.9,38562.0,108.8564,108.9046,108.7985,108.8564,38562.0
2018-08-16 12:35:00,112.9,112.93,112.87,112.91,28635.0,108.8564,108.8853,108.8274,108.866,28635.0
2018-08-16 12:40:00,112.9,112.92,112.84,112.91,36857.0,108.8564,108.8757,108.7985,108.866,36857.0
2018-08-16 12:45:00,112.91,113.01,112.91,112.96,24701.0,108.866,108.9624,108.866,108.9142,24701.0
2018-08-16 12:50:00,112.95,113.0,112.93,113.0,16402.0,108.9046,108.9528,108.8853,108.9528,16402.0
2018-08-16 12:55:00,113.0,113.01,112.92,112.94,20802.0,108.9528,108.9624,108.8757,108.8949,20802.0
2018-08-16 13:00:00,112.96,113.0,112.92,112.97,23897.0,108.9142,108.9528,108.8757,108.9239,23897.0
2018-08-16 13:05:00,112.99,113.02,112.95,112.97,18010.0,108.9431,108.9721,108.9046,108.9239,18010.0
2018-08-16 13:10:00,112.97,113.01,112.94,112.99,13221.0,108.9239,108.9624,108.8949,108.9431,13221.0
2018-08-16 13:15:00,112.98,113.05,112.96,113.0,25440.0,108.9335,109.001,108.9142,108.9528,25440.0
2018-08-16 13:20:00,113.0,113.07,112.97,113.01,55401.0,108.9528,109.0203,108.9239,108.9624,55401.0
2018-08-16 13:25:00,113.04,113.08,113.02,113.06,29545.0,108.9914,109.0299,108.9721,109.0106,29545.0
2018-08-16 13:30:00,113.05,113.06,112.97,112.98,41193.0,109.001,109.0106,108.9239,108.9335,41193.0
2018-08-16 13:35:00,112.99,113.06,112.98,113.05,36661.0,108.9431,109.0106,108.9335,109.001,36661.0
2018-08-16 13:40:00,113.04,113.04,112.95,112.97,19785.0,108.9914,108.9914,108.9046,108.9239,19785.0
2018-08-16 13:45:00,112.94,113.0,112.92,112.96,22978.0,108.8949,108.9528,108.8757,108.9142,22978.0
2018-08-16 13:50:00,112.95,112.98,112.89,112.93,21325.0,108.9046,108.9335,108.8467,108.8853,21325.0
2018-08-16 13:55:00,112.93,112.96,112.92,112.93,12639.0,108.8853,108.9142,108.8757,108.8853,12639.0
2018-08-16 14:00:00,112.93,112.99,112.89,112.97,15821.0,108.8853,108.9431,108.8467,108.9239,15821.0
2018-08-16 14:05:00,112.97,113.02,112.97,113.0,18415.0,108.9239,108.9721,108.9239,108.9528,18415.0
2018-08-16 14:10:00,113.0,113.03,112.96,112.98,23641.0,108.9528,108.9817,108.9142,108.9335,23641.0
2018-08-16 14:15:00,112.99,113.01,112.96,113.01,17032.0,108.9431,108.9624,108.9142,108.9624,17032.0
2018-08-16 14:20:00,113.0,113.0,112.94,112.94,24613.0,108.9528,108.9528,108.8949,108.8949,24613.0
2018-08-16 14:25:00,112.94,112.94,112.81,112.85,104926.0,108.8949,108.8949,108.7696,108.8082,104926.0
2018-08-16 14:30:00,112.84,112.84,112.7,112.8,34228.0,108.7985,108.7985,108.6635,108.76,34228.0
2018-08-16 14:35:00,112.8,112.84,112.79,112.82,15765.0,108.76,108.7985,108.7503,108.7792,15765.0
2018-08-16 14:40:00,112.83,112.87,112.82,112.87,24181.0,108.7889,108.8274,108.7792,108.8274,24181.0
2018-08-16 14:45:00,112.86,112.9,112.84,112.9,34603.0,108.8178,108.8564,108.7985,108.8564,34603.0
2018-08-16 14:50:00,112.89,112.9,112.84,112.88,20096.0,108.8467,108.8564,108.7985,108.8371,20096.0
2018-08-16 14:55:00,112.88,112.89,112.84,112.84,19926.0,108.8371,108.8467,108.7985,108.7985,19926.0
2018-08-16 15:00:00,112.85,112.88,112.8,112.84,28951.0,108.8082,108.8371,108.76,108.7985,28951.0
2018-08-16 15:05:00,112.85,112.95,112.85,112.91,38295.0,108.8082,108.9046,108.8082,108.866,38295.0
2018-08-16 15:10:00,112.9,112.99,112.9,112.99,27208.0,108.8564,108.9431,108.8564,108.9431,27208.0
2018-08-16 15:15:00,112.99,112.99,112.89,112.9,37379.0,108.9431,108.9431,108.8467,108.8564,37379.0
2018-08-16 15:20:00,112.9,112.94,112.84,112.89,52558.0,108.8564,108.8949,108.7985,108.8467,52558.0
2018-08-16 15:25:00,112.89,112.91,112.86,112.88,62163.0,108.8467,108.866,108.8178,108.8371,62163.0
2018-08-16 15:30:00,112.89,112.89,112.78,112.86,56983.0,108.8467,108.8467,108.7407,108.8178,56983.0
2018-08-16 15:35:00,112.85,112.85,112.7,112.73,38318.0,108.8082,108.8082,108.6635,108.6925,38318.0
2018-08-16 15:40:00,112.74,112.75,112.59,112.6,67662.0,108.7021,108.7117,108.5575,108.5671,67662.0
2018-08-16 15:45:00,112.6,112.63,112.55,112.57,109899.0,108.5671,108.596,108.5189,108.5382,109899.0
2018-08-16 15:50:00,112.57,112.6,112.51,112.56,121324.0,108.5382,108.5671,108.4803,108.5285,121324.0
2018-08-16 15:55:00,112.56,112.58,112.45,112.47,463386.0,108.5285,108.5478,108.4225,108.4418,463386.0
2018-08-17 09:30:00,112.51,112.86,112.3,112.51,233959.0,108.4803,108.8178,108.2779,108.4803,233959.0
2018-08-17 09:35:00,112.47,112.61,112.38,112.42,27477.0,108.4418,108.5768,108.355,108.3936,27477.0
2018-08-17 09:40:00,112.45,112.54,112.3,112.53,77010.0,108.4225,108.5093,108.2779,108.4996,77010.0
2018-08-17 09:45:00,112.52,112.63,112.45,112.45,40314.0,108.49,108.596,108.4225,108.4225,40314.0
2018-08-17 09:50:00,112.44,112.53,112.4,112.49,48190.0,108.4128,108.4996,108.3743,108.4611,48190.0
2018-08-17 09:55:00,112.47,112.59,112.43,112.53,32285.0,108.4418,108.5575,108.4032,108.4996,32285.0
2018-08-17 10:00:00,112.56,112.71,112.51,112.64,33186.0,108.5285,108.6732,108.4803,108.6057,33186.0
2018-08-17 10:05:00,112.62,112.64,112.35,112.35,36327.0,108.5864,108.6057,108.3261,108.3261,36327.0
2018-08-17 10:10:00,112.37,112.41,112.17,112.18,90922.0,108.3454,108.3839,108.1525,108.1622,90922.0
2018-08-17 10:15:00,112.19,112.23,111.95,112.07,98695.0,108.1718,108.2104,107.9404,108.0561,98695.0
2018-08-17 10:20:00,112.08,112.14,111.99,112.08,41078.0,108.0657,108.1236,107.979,108.0657,41078.0
2018-08-17 10:25:00,112.08,112.12,112.02,112.05,25079.0,108.0657,108.1043,108.0079,108.0368,25079.0
2018-08-17 10:30:00,112.06,112.18,112.04,112.18,19268.0,108.0465,108.1622,108.0272,108.1622,19268.0
2018-08-17 10:35:00,112.21,112.29,112.16,112.18,31419.0,108.1911,108.2682,108.1429,108.1622,31419.0
2018-08-17 10:40:00,112.19,112.27,112.14,112.16,32355.0,108.1718,108.2489,108.1236,108.1429,32355.0
2018-08-17 10:45:00,112.15,112.19,112.09,112.13,32637.0,108.1332,108.1718,108.0754,108.114,32637.0
2018-08-17 10:50:00,112.14,112.3,112.13,112.21,54598.0,108.1236,108.2779,108.114,108.1911,54598.0
2018-08-17 10:55:00,112.21,112.34,112.21,112.29,32737.0,108.1911,108.3164,108.1911,108.2682,32737.0
2018-08-17 11:00:00,112.29,112.33,112.06,112.07,31091.0,108.2682,108.3068,108.0465,108.0561,31091.0
2018-08-17 11:05:00,112.1,112.13,112.0,112.0,55169.0,108.085,108.114,107.9886,107.9886,55169.0
2018-08-17 11:10:00,112.0,112.06,111.9,112.04,63386.0,107.9886,108.0465,107.8922,108.0272,63386.0
2018-08-17 11:15:00,112.06,112.1,111.96,112.0,56172.0,108.0465,108.085,107.95,107.9886,56172.0
2018-08-17 11:20:00,112.0,112.02,111.92,111.94,41757.0,107.9886,108.0079,107.9115,107.9308,41757.0
2018-08-17 11:25:00,111.94,112.01,111.89,112.0,26607.0,107.9308,107.9982,107.8825,107.9886,26607.0
2018-08-17 11:30:00,112.01,112.06,111.97,112.03,34371.0,107.9982,108.0465,107.9597,108.0175,34371.0
2018-08-17 11:35:00,112.04,112.12,112.01,112.04,27417.0,108.0272,108.1043,107.9982,108.0272,27417.0
2018-08-17 11:40:00,112.04,112.22,112.02,112.16,32959.0,108.0272,108.2007,108.0079,108.1429,32959.0
2018-08-17 11:45:00,112.15,112.18,112.02,112.18,101328.0,108.1332,108.1622,108.0079,108.1622,101328.0
2018-08-17 11:50:00,112.2,112.39,112.18,112.36,44930.0,108.1814,108.3646,108.1622,108.3357,44930.0
2018-08-17 11:55:00,112.37,112.45,112.35,112.44,23626.0,108.3454,108.4225,108.3261,108.4128,23626.0
2018-08-17 12:00:00,112.43,112.44,112.35,112.36,29668.0,108.4032,108.4128,108.3261,108.3357,29668.0
2018-08-17 12:05:00,112.36,112.45,112.33,112.44,24090.0,108.3357,108.4225,108.3068,108.4128,24090.0
2018-08-17 12:10:00,112.43,112.45,112.36,112.38,21353.0,108.4032,108.4225,108.3357,108.355,21353.0
2018-08-17 12:15:00,112.38,112.43,112.35,112.42,21551.0,108.355,108.4032,108.3261,108.3936,21551.0
2018-08-17 12:20:00,112.41,112.41,112.31,112.4,43053.0,108.3839,108.3839,108.2875,108.3743,43053.0
2018-08-17 12:25:00,112.38,112.39,112.32,112.33,14062.0,108.355,108.3646,108.2971,108.3068,14062.0
2018-08-17 12:30:00,112.34,112.35,112.29,112.34,14455.0,108.3164,108.3261,108.2682,108.3164,14455.0
2018-08-17 12:35:00,112.34,112.37,112.26,112.27,27827.0,108.3164,108.3454,108.2393,108.2489,27827.0
2018-08-17 12:40:00,112.27,112.3,112.24,112.26,18398.0,108.2489,108.2779,108.22,108.2393,18398.0
2018-08-17 12:45:00,112.26,112.3,112.23,112.29,15180.0,108.2393,108.2779,108.2104,108.2682,15180.0
2018-08-17 12:50:00,112.29,112.34,112.29,112.31,15446.0,108.2682,108.3164,108.2682,108.2875,15446.0
2018-08-17 12:55:00,112.3,112.36,112.28,112.32,32724.0,108.2779,108.3357,108.2586,108.2971,32724.0
2018-08-17 13:00:00,112.33,112.33,112.25,112.3,21401.0,108.3068,108.3068,108.2297,108.2779,21401.0
2018-08-17 13:05:00,112.29,112.29,112.25,112.28,19211.0,108.2682,108.2682,108.2297,108.2586,19211.0
2018-08-17 13:10:00,112.29,112.32,112.27,112.3,18255.0,108.2682,108.2971,108.2489,108.2779,18255.0
2018-08-17 13:15:00,112.3,112.31,112.28,112.3,17710.0,108.2779,108.2875,108.2586,108.2779,17710.0
2018-08-17 13:20:00,112.3,112.3,112.21,112.23,24558.0,108.2779,108.2779,108.1911,108.2104,24558.0
2018-08-17 13:25:00,112.23,112.25,112.19,112.19,18839.0,108.2104,108.2297,108.1718,108.1718,18839.0
2018-08-17 13:30:00,112.19,112.24,112.18,112.24,18264.0,108.1718,108.22,108.1622,108.22,18264.0
2018-08-17 13:35:00,112.25,112.29,112.22,112.29,23668.0,108.2297,108.2682,108.2007,108.2682,23668.0
2018-08-17 13:40:00,112.29,112.35,112.28,112.33,26894.0,108.2682,108.3261,108.2586,108.3068,26894.0
2018-08-17 13:45:00,112.33,112.36,112.3,112.32,24913.0,108.3068,108.3357,108.2779,108.2971,24913.0
2018-08-17 13:50:00,112.32,112.37,112.3,112.37,14224.0,108.2971,108.3454,108.2779,108.3454,14224.0
2018-08-17 13:55:00,112.36,112.41,112.34,112.39,30212.0,108.3357,108.3839,108.3164,108.3646,30212.0
2018-08-17 14:00:00,112.39,112.56,112.37,112.56,46506.0,108.3646,108.5285,108.3454,108.5285,46506.0
2018-08-17 14:05:00,112.56,112.64,112.53,112.57,83571.0,108.5285,108.6057,108.4996,108.5382,83571.0
2018-08-17 14:10:00,112.58,112.6,112.52,112.56,31591.0,108.5478,108.5671,108.49,108.5285,31591.0
2018-08-17 14:15:00,112.58,112.67,112.44,112.45,57801.0,108.5478,108.6346,108.4128,108.4225,57801.0
2018-08-17 14:20:00,112.45,112.5,112.42,112.45,43357.0,108.4225,108.4707,108.3936,108.4225,43357.0
2018-08-17 14:25:00,112.45,112.52,112.43,112.48,54014.0,108.4225,108.49,108.4032,108.4514,54014.0
2018-08-17 14:30:00,112.47,112.54,112.46,112.49,33880.0,108.4418,108.5093,108.4321,108.4611,33880.0
2018-08-17 14:35:00,112.49,112.54,112.47,112.52,32093.0,108.4611,108.5093,108.4418,108.49,32093.0
2018-08-17 14:40:00,112.54,112.72,112.54,112.72,33803.0,108.5093,108.6828,108.5093,108.6828,33803.0
2018-08-17 14:45:00,112.71,112.71,112.6,112.65,32461.0,108.6732,108.6732,108.5671,108.6153,32461.0
2018-08-17 14:50:00,112.65,112.72,112.61,112.7,31384.0,108.6153,108.6828,108.5768,108.6635,31384.0
2018-08-17 14:55:00,112.7,112.74,112.66,112.69,46220.0,108.6635,108.7021,108.625,108.6539,46220.0
2018-08-17 15:00:00,112.68,112.7,112.58,112.58,35194.0,108.6443,108.6635,108.5478,108.5478,35194.0
2018-08-17 15:05:00,112.57,112.59,112.47,112.49,50074.0,108.5382,108.5575,108.4418,108.4611,50074.0
2018-08-17 15:10:00,112.48,112.52,112.46,112.52,34519.0,108.4514,108.49,108.4321,108.49,34519.0
2018-08-17 15:15:00,112.52,112.52,112.42,112.5,35785.0,108.49,108.49,108.3936,108.4707,35785.0
2018-08-17 15:20:00,112.49,112.53,112.47,112.5,60548.0,108.4611,108.4996,108.4418,108.4707,60548.0
2018-08-17 15:25:00,112.5,112.5,112.41,112.46,38047.0,108.4707,108.4707,108.3839,108.4321,38047.0
2018-08-17 15:30:00,112.46,112.48,112.39,112.48,107077.0,108.4321,108.4514,108.3646,108.4514,107077.0
2018-08-17 15:35:00,112.48,112.57,112.48,112.52,54119.0,108.4514,108.5382,108.4514,108.49,54119.0
2018-08-17 15:40:00,112.53,112.62,112.52,112.61,87543.0,108.4996,108.5864,108.49,108.5768,87543.0
2018-08-17 15:45:00,112.61,112.62,112.47,112.48,136788.0,108.5768,108.5864,108.4418,108.4514,136788.0
2018-08-17 15:50:00,112.47,112.51,112.38,112.43,96268.0,108.4418,108.4803,108.355,108.4032,96268.0
2018-08-17 15:55:00,112.44,112.51,112.38,112.48,182443.0,108.4128,108.4803,108.355,108.4514,182443.0
2018-08-20 09:30:00,112.93,113.0,112.5,112.69,127370.0,108.8853,108.9528,108.4707,108.6539,127370.0
2018-08-20 09:35:00,112.66,112.86,112.5,112.7,56987.0,108.625,108.8178,108.4707,108.6635,56987.0
2018-08-20 09:40:00,112.7,112.72,112.4,112.5,62163.0,108.6635,108.6828,108.3743,108.4707,62163.0
2018-08-20 09:45:00,112.44,112.48,112.2,112.38,52716.0,108.4128,108.4514,108.1814,108.355,52716.0
2018-08-20 09:50:00,112.36,112.38,112.11,112.15,54663.0,108.3357,108.355,108.0947,108.1332,54663.0
2018-08-20 09:55:00,112.15,112.33,112.12,112.25,41691.0,108.1332,108.3068,108.1043,108.2297,41691.0
2018-08-20 10:00:00,112.25,112.38,112.22,112.35,44975.0,108.2297,108.355,108.2007,108.3261,44975.0
2018-08-20 10:05:00,112.35,112.46,112.28,112.41,54756.0,108.3261,108.4321,108.2586,108.3839,54756.0
2018-08-20 10:10:00,112.39,112.41,112.25,112.4,36414.0,108.3646,108.3839,108.2297,108.3743,36414.0
2018-08-20 10:15:00,112.38,112.39,112.31,112.37,27006.0,108.355,108.3646,108.2875,108.3454,27006.0
2018-08-20 10:20:00,112.37,112.51,112.34,112.5,30062.0,108.3454,108.4803,108.3164,108.4707,30062.0
2018-08-20 10:25:00,112.48,112.52,112.44,112.45,37722.0,108.4514,108.49,108.4128,108.4225,37722.0
2018-08-20 10:30:00,112.46,112.54,112.42,112.43,46003.0,108.4321,108.5093,108.3936,108.4032,46003.0
2018-08-20 10:35:00,112.43,112.51,112.37,112.37,34219.0,108.4032,108.4803,108.3454,108.3454,34219.0
2018-08-20 10:40:00,112.36,112.39,112.25,112.38,36901.0,108.3357,108.3646,108.2297,108.355,36901.0
2018-08-20 10:45:00,112.37,112.37,112.2,112.22,28322.0,108.3454,108.3454,108.1814,108.2007,28322.0
2018-08-20 10:50:00,112.23,112.34,112.17,112.2,32596.0,108.2104,108.3164,108.1525,108.1814,32596.0
2018-08-20 10:55:00,112.19,112.23,112.15,112.2,29607.0,108.1718,108.2104,108.1332,108.1814,29607.0
2018-08-20 11:00:00,112.2,112.21,112.14,112.17,44623.0,108.1814,108.1911,108.1236,108.1525,44623.0
2018-08-20 11:05:00,112.16,112.2,112.12,112.12,28053.0,108.1429,108.1814,108.1043,108.1043,28053.0
2018-08-20 11:10:00,112.13,112.22,112.07,112.09,39308.0,108.114,108.2007,108.0561,108.0754,39308.0
2018-08-20 11:15:00,112.08,112.13,112.0,112.02,55369.0,108.0657,108.114,107.9886,108.0079,55369.0
2018-08-20 11:20:00,112.02,112.05,111.97,112.02,45601.0,108.0079,108.0368,107.9597,108.0079,45601.0
2018-08-20 11:25:00,112.0,112.15,111.98,112.13,43006.0,107.9886,108.1332,107.9693,108.114,43006.0
2018-08-20 11:30:00,112.13,112.13,112.0,112.03,41819.0,108.114,108.114,107.9886,108.0175,41819.0
2018-08-20 11:35:00,112.02,112.18,112.02,112.18,45560.0,108.0079,108.1622,108.0079,108.1622,45560.0
2018-08-20 11:40:00,112.18,112.22,112.15,112.18,35303.0,108.1622,108.2007,108.1332,108.1622,35303.0
2018-08-20 11:45:00,112.17,112.2,112.13,112.15,41155.0,108.1525,108.1814,108.114,108.1332,41155.0
2018-08-20 11:50:00,112.16,112.18,112.05,112.06,30454.0,108.1429,108.1622,108.0368,108.0465,30454.0
2018-08-20 11:55:00,112.06,112.06,111.97,112.02,42353.0,108.0465,108.0465,107.9597,108.0079,42353.0
2018-08-20 12:00:00,112.03,112.23,112.02,112.23,50761.0,108.0175,108.2104,108.0079,108.2104,50761.0
2018-08-20 12:05:00,112.22,112.24,112.17,112.19,27993.0,108.2007,108.22,108.1525,108.1718,27993.0
2018-08-20 12:10:00,112.19,112.23,112.13,112.14,39574.0,108.1718,108.2104,108.114,108.1236,39574.0
2018-08-20 12:15:00,112.14,112.31,112.12,112.29,78717.0,108.1236,108.2875,108.1043,108.2682,78717.0
2018-08-20 12:20:00,112.28,112.37,112.28,112.37,35142.0,108.2586,108.3454,108.2586,108.3454,35142.0
2018-08-20 12:25:00,112.37,112.39,112.33,112.39,32524.0,108.3454,108.3646,108.3068,108.3646,32524.0
2018-08-20 12:30:00,112.38,112.43,112.36,112.38,35358.0,108.355,108.4032,108.3357,108.355,35358.0
2018-08-20 12:35:00,112.38,112.4,112.35,112.36,19407.0,108.355,108.3743,108.3261,108.3357,19407.0
2018-08-20 12:40:00,112.36,112.37,112.32,112.34,19468.0,108.3357,108.3454,108.2971,108.3164,19468.0
2018-08-20 12:45:00,112.34,112.36,112.32,112.33,19131.0,108.3164,108.3357,108.2971,108.3068,19131.0
2018-08-20 12:50:00,112.33,112.35,112.27,112.3,18320.0,108.3068,108.3261,108.2489,108.2779,18320.0
2018-08-20 12:55:00,112.3,112.31,112.24,112.26,18829.0,108.2779,108.2875,108.22,108.2393,18829.0
2018-08-20 13:00:00,112.26,112.27,112.18,112.2,22365.0,108.2393,108.2489,108.1622,108.1814,22365.0
2018-08-20 13:05:00,112.2,112.26,112.16,112.2,31608.0,108.1814,108.2393,108.1429,108.1814,31608.0
2018-08-20 13:10:00,112.2,112.2,112.16,112.19,22029.0,108.1814,108.1814,108.1429,108.1718,22029.0
2018-08-20 13:15:00,112.19,112.23,112.14,112.23,30567.0,108.1718,108.2104,108.1236,108.2104,30567.0
2018-08-20 13:20:00,112.23,112.24,112.15,112.17,31933.0,108.2104,108.22,108.1332,108.1525,31933.0
2018-08-20 13:25:00,112.17,112.18,112.12,112.12,20012.0,108.1525,108.1622,108.1043,108.1043,20012.0
2018-08-20 13:30:00,112.13,112.14,112.08,112.1,37346.0,108.114,108.1236,108.0657,108.085,37346.0
2018-08-20 13:35:00,112.11,112.18,112.1,112.14,33227.0,108.0947,108.1622,108.085,108.1236,33227.0
2018-08-20 13:40:00,112.15,112.2,112.15,112.18,25321.0,108.1332,108.1814,108.1332,108.1622,25321.0
2018-08-20 13:45:00,112.19,112.22,112.16,112.21,20181.0,108.1718,108.2007,108.1429,108.1911,20181.0
2018-08-20 13:50:00,112.21,112.21,112.12,112.12,27456.0,108.1911,108.1911,108.1043,108.1043,27456.0
2018-08-20 13:55:00,112.14,112.16,112.09,112.11,22557.0,108.1236,108.1429,108.0754,108.0947,22557.0
2018-08-20 14:00:00,112.1,112.1,112.04,112.04,25516.0,108.085,108.085,108.0272,108.0272,25516.0
2018-08-20 14:05:00,112.04,112.06,111.98,112.0,80508.0,108.0272,108.0465,107.9693,107.9886,80508.0
2018-08-20 14:10:00,112.0,112.14,111.98,112.13,219414.0,107.9886,108.1236,107.9693,108.114,219414.0
2018-08-20 14:15:00,112.13,112.25,112.12,112.24,39869.0,108.114,108.2297,108.1043,108.22,39869.0
2018-08-20 14:20:00,112.24,112.26,112.19,112.21,30514.0,108.22,108.2393,108.1718,108.1911,30514.0
2018-08-20 14:25:00,112.22,112.22,112.13,112.15,33795.0,108.2007,108.2007,108.114,108.1332,33795.0
2018-08-20 14:30:00,112.17,112.21,112.14,112.17,39633.0,108.1525,108.1911,108.1236,108.1525,39633.0
2018-08-20 14:35:00,112.18,112.22,112.14,112.15,25083.0,108.1622,108.2007,108.1236,108.1332,25083.0
2018-08-20 14:40:00,112.14,112.15,112.12,112.13,29913.0,108.1236,108.1332,108.1043,108.114,29913.0
2018-08-20 14:45:00,112.13,112.14,112.03,112.07,43485.0,108.114,108.1236,108.0175,108.0561,43485.0
2018-08-20 14:50:00,112.06,112.07,112.03,112.05,28394.0,108.0465,108.0561,108.0175,108.0368,28394.0
2018-08-20 14:55:00,112.06,112.08,112.05,112.06,47281.0,108.0465,108.0657,108.0368,108.0465,47281.0
2018-08-20 15:00:00,112.07,112.1,112.04,112.04,51589.0,108.0561,108.085,108.0272,108.0272,51589.0
2018-08-20 15:05:00,112.05,112.17,112.02,112.13,51888.0,108.0368,108.1525,108.0079,108.114,51888.0
2018-08-20 15:10:00,112.13,112.19,112.1,112.19,30929.0,108.114,108.1718,108.085,108.1718,30929.0
2018-08-20 15:15:00,112.19,112.2,112.14,112.14,29111.0,108.1718,108.1814,108.1236,108.1236,29111.0
2018-08-20 15:20:00,112.14,112.16,112.07,112.1,46489.0,108.1236,108.1429,108.0561,108.085,46489.0
2018-08-20 15:25:00,112.1,112.12,111.99,112.0,62868.0,108.085,108.1043,107.979,107.9886,62868.0
2018-08-20 15:30:00,112.0,112.1,111.99,112.03,64678.0,107.9886,108.085,107.979,108.0175,64678.0
2018-08-20 15:35:00,112.04,112.05,112.0,112.02,42438.0,108.0272,108.0368,107.9886,108.0079,42438.0
2018-08-20 15:40:00,112.03,112.04,111.94,112.0,84248.0,108.0175,108.0272,107.9308,107.9886,84248.0
2018-08-20 15:45:00,112.0,112.02,111.95,112.0,114446.0,107.9886,108.0079,107.9404,107.9886,114446.0
2018-08-20 15:50:00,111.99,112.01,111.94,111.98,113285.0,107.979,107.9982,107.9308,107.9693,113285.0
2018-08-20 15:55:00,111.98,112.0,111.91,112.0,191221.0,107.9693,107.9886,107.9018,107.9886,191221.0
2018-08-21 09:30:00,112.25,112.39,112.09,112.23,151042.0,108.2297,108.3646,108.0754,108.2104,151042.0
2018-08-21 09:35:00,112.23,112.36,112.19,112.28,55597.0,108.2104,108.3357,108.1718,108.2586,55597.0
2018-08-21 09:40:00,112.28,112.38,112.16,112.2,36972.0,108.2586,108.355,108.1429,108.1814,36972.0
2018-08-21 09:45:00,112.22,112.25,112.0,112.2,74046.0,108.2007,108.2297,107.9886,108.1814,74046.0
2018-08-21 09:50:00,112.21,112.4,112.19,112.4,32615.0,108.1911,108.3743,108.1718,108.3743,32615.0
2018-08-21 09:55:00,112.37,112.41,112.22,112.33,38208.0,108.3454,108.3839,108.2007,108.3068,38208.0
2018-08-21 10:00:00,112.33,112.41,112.24,112.38,54900.0,108.3068,108.3839,108.22,108.355,54900.0
2018-08-21 10:05:00,112.39,112.48,112.33,112.39,46973.0,108.3646,108.4514,108.3068,108.3646,46973.0
2018-08-21 10:10:00,112.39,112.52,112.38,112.46,36623.0,108.3646,108.49,108.355,108.4321,36623.0
2018-08-21 10:15:00,112.45,112.46,112.29,112.33,42635.0,108.4225,108.4321,108.2682,108.3068,42635.0
2018-08-21 10:20:00,112.33,112.43,112.27,112.4,36760.0,108.3068,108.4032,108.2489,108.3743,36760.0
2018-08-21 10:25:00,112.39,112.42,112.29,112.34,38091.0,108.3646,108.3936,108.2682,108.3164,38091.0
2018-08-21 10:30:00,112.34,112.42,112.34,112.42,31951.0,108.3164,108.3936,108.3164,108.3936,31951.0
2018-08-21 10:35:00,112.41,112.42,112.34,112.35,29029.0,108.3839,108.3936,108.3164,108.3261,29029.0
2018-08-21 10:40:00,112.34,112.48,112.32,112.47,34176.0,108.3164,108.4514,108.2971,108.4418,34176.0
2018-08-21 10:45:00,112.46,112.46,112.36,112.39,21350.0,108.4321,108.4321,108.3357,108.3646,21350.0
2018-08-21 10:50:00,112.39,112.46,112.38,112.46,25330.0,108.3646,108.4321,108.355,108.4321,25330.0
2018-08-21 10:55:00,112.45,112.46,112.38,112.43,26097.0,108.4225,108.4321,108.355,108.4032,26097.0
2018-08-21 11:00:00,112.41,112.48,112.37,112.47,42195.0,108.3839,108.4514,108.3454,108.4418,42195.0
2018-08-21 11:05:00,112.45,112.46,112.4,112.42,19302.0,108.4225,108.4321,108.3743,108.3936,19302.0
2018-08-21 11:10:00,112.41,112.47,112.37,112.46,32908.0,108.3839,108.4418,108.3454,108.4321,32908.0
2018-08-21 11:15:00,112.45,112.45,112.34,112.36,28921.0,108.4225,108.4225,108.3164,108.3357,28921.0
2018-08-21 11:20:00,112.37,112.44,112.34,112.38,18036.0,108.3454,108.4128,108.3164,108.355,18036.0
2018-08-21 11:25:00,112.39,112.47,112.37,112.45,12948.0,108.3646,108.4418,108.3454,108.4225,12948.0
2018-08-21 11:30:00,112.46,112.53,112.42,112.51,21236.0,108.4321,108.4996,108.3936,108.4803,21236.0
2018-08-21 11:35:00,112.5,112.57,112.49,112.57,19231.0,108.4707,108.5382,108.4611,108.5382,19231.0
2018-08-21 11:40:00,112.57,112.61,112.56,112.59,13607.0,108.5382,108.5768,108.5285,108.5575,13607.0
2018-08-21 11:45:00,112.57,112.58,112.52,112.57,20140.0,108.5382,108.5478,108.49,108.5382,20140.0
2018-08-21 11:50:00,112.57,112.69,112.56,112.68,32666.0,108.5382,108.6539,108.5285,108.6443,32666.0
2018-08-21 11:55:00,112.66,112.73,112.66,112.7,24800.0,108.625,108.6925,108.625,108.6635,24800.0
2018-08-21 12:00:00,112.7,112.82,112.69,112.74,23262.0,108.6635,108.7792,108.6539,108.7021,23262.0
2018-08-21 12:05:00,112.75,112.85,112.75,112.85,27040.0,108.7117,108.8082,108.7117,108.8082,27040.0
2018-08-21 12:10:00,112.86,112.88,112.81,112.85,24887.0,108.8178,108.8371,108.7696,108.8082,24887.0
2018-08-21 12:15:00,112.84,112.9,112.82,112.88,20617.0,108.7985,108.8564,108.7792,108.8371,20617.0
2018-08-21 12:20:00,112.87,112.91,112.84,112.87,22999.0,108.8274,108.866,108.7985,108.8274,22999.0
2018-08-21 12:25:00,112.87,112.89,112.82,112.87,37654.0,108.8274,108.8467,108.7792,108.8274,37654.0
2018-08-21 12:30:00,112.87,112.99,112.83,112.98,25576.0,108.8274,108.9431,108.7889,108.9335,25576.0
2018-08-21 12:35:00,112.98,113.0,112.93,112.95,60050.0,108.9335,108.9528,108.8853,108.9046,60050.0
2018-08-21 12:40:00,112.94,112.95,112.89,112.94,23945.0,108.8949,108.9046,108.8467,108.8949,23945.0
2018-08-21 12:45:00,112.94,112.98,112.94,112.97,18843.0,108.8949,108.9335,108.8949,108.9239,18843.0
2018-08-21 12:50:00,112.96,112.99,112.93,112.96,29895.0,108.9142,108.9431,108.8853,108.9142,29895.0
2018-08-21 12:55:00,112.96,112.99,112.89,112.9,33164.0,108.9142,108.9431,108.8467,108.8564,33164.0
2018-08-21 13:00:00,112.92,112.92,112.82,112.84,35254.0,108.8757,108.8757,108.7792,108.7985,35254.0
2018-08-21 13:05:00,112.83,112.83,112.77,112.77,74709.0,108.7889,108.7889,108.731,108.731,74709.0
2018-08-21 13:10:00,112.77,112.83,112.75,112.83,37070.0,108.731,108.7889,108.7117,108.7889,37070.0
2018-08-21 13:15:00,112.81,112.83,112.79,112.82,28000.0,108.7696,108.7889,108.7503,108.7792,28000.0
2018-08-21 13:20:00,112.8,112.81,112.76,112.78,24310.0,108.76,108.7696,108.7214,108.7407,24310.0
2018-08-21 13:25:00,112.77,112.8,112.75,112.75,28426.0,108.731,108.76,108.7117,108.7117,28426.0
2018-08-21 13:30:00,112.75,112.76,112.71,112.75,34437.0,108.7117,108.7214,108.6732,108.7117,34437.0
2018-08-21 13:35:00,112.74,112.78,112.74,112.76,33986.0,108.7021,108.7407,108.7021,108.7214,33986.0
2018-08-21 13:40:00,112.77,112.79,112.74,112.78,18802.0,108.731,108.7503,108.7021,108.7407,18802.0
2018-08-21 13:45:00,112.78,112.78,112.73,112.73,17260.0,108.7407,108.7407,108.6925,108.6925,17260.0
2018-08-21 13:50:00,112.73,112.76,112.71,112.73,28277.0,108.6925,108.7214,108.6732,108.6925,28277.0
2018-08-21 13:55:00,112.75,112.88,112.72,112.82,44804.0,108.7117,108.8371,108.6828,108.7792,44804.0
2018-08-21 14:00:00,112.82,112.85,112.76,112.79,45747.0,108.7792,108.8082,108.7214,108.7503,45747.0
2018-08-21 14:05:00,112.76,112.85,112.76,112.78,30473.0,108.7214,108.8082,108.7214,108.7407,30473.0
2018-08-21 14:10:00,112.77,112.81,112.76,112.79,21537.0,108.731,108.7696,108.7214,108.7503,21537.0
2018-08-21 14:15:00,112.79,112.8,112.72,112.74,23281.0,108.7503,108.76,108.6828,108.7021,23281.0
2018-08-21 14:20:00,112.74,112.81,112.74,112.79,112873.0,108.7021,108.7696,108.7021,108.7503,112873.0
2018-08-21 14:25:00,112.79,112.83,112.78,112.81,40756.0,108.7503,108.7889,108.7407,108.7696,40756.0
2018-08-21 14:30:00,112.81,112.84,112.74,112.83,45065.0,108.7696,108.7985,108.7021,108.7889,45065.0
2018-08-21 14:35:00,112.83,112.83,112.76,112.78,53557.0,108.7889,108.7889,108.7214,108.7407,53557.0
2018-08-21 14:40:00,112.78,112.81,112.76,112.78,25594.0,108.7407,108.7696,108.7214,108.7407,25594.0
2018-08-21 14:45:00,112.77,112.81,112.72,112.72,51408.0,108.731,108.7696,108.6828,108.6828,51408.0
2018-08-21 14:50:00,112.72,112.73,112.67,112.69,64546.0,108.6828,108.6925,108.6346,108.6539,64546.0
2018-08-21 14:55:00,112.71,112.75,112.67,112.73,46751.0,108.6732,108.7117,108.6346,108.6925,46751.0
2018-08-21 15:00:00,112.73,112.75,112.68,112.74,41336.0,108.6925,108.7117,108.6443,108.7021,41336.0
2018-08-21 15:05:00,112.75,112.76,112.72,112.73,19420.0,108.7117,108.7214,108.6828,108.6925,19420.0
2018-08-21 15:10:00,112.73,112.76,112.69,112.7,35182.0,108.6925,108.7214,108.6539,108.6635,35182.0
2018-08-21 15:15:00,112.71,112.73,112.66,112.66,31655.0,108.6732,108.6925,108.625,108.625,31655.0
2018-08-21 15:20:00,112.66,112.69,112.61,112.67,34825.0,108.625,108.6539,108.5768,108.6346,34825.0
2018-08-21 15:25:00,112.67,112.71,112.65,112.67,34119.0,108.6346,108.6732,108.6153,108.6346,34119.0
2018-08-21 15:30:00,112.66,112.67,112.6,112.61,56936.0,108.625,108.6346,108.5671,108.5768,56936.0
2018-08-21 15:35:00,112.6,112.7,112.57,112.63,53659.0,108.5671,108.6635,108.5382,108.596,53659.0
2018-08-21 15:40:00,112.62,112.63,112.58,112.59,52006.0,108.5864,108.596,108.5478,108.5575,52006.0
2018-08-21 15:45:00,112.59,112.59,112.47,112.47,98783.0,108.5575,108.5575,108.4418,108.4418,98783.0
2018-08-21 15:50:00,112.47,112.51,112.42,112.49,80697.0,108.4418,108.4803,108.3936,108.4611,80697.0
2018-08-21 15:55:00,112.5,112.51,112.37,112.37,251852.0,108.4707,108.4803,108.3454,108.3454,251852.0
2018-08-22 09:30:00,112.44,112.58,112.27,112.56,126470.0,108.4128,108.5478,108.2489,108.5285,126470.0
2018-08-22 09:35:00,112.55,112.73,112.48,112.64,59559.0,108.5189,108.6925,108.4514,108.6057,59559.0
2018-08-22 09:40:00,112.63,112.75,112.45,112.7,39097.0,108.596,108.7117,108.4225,108.6635,39097.0
2018-08-22 09:45:00,112.68,112.7,112.37,112.39,40825.0,108.6443,108.6635,108.3454,108.3646,40825.0
2018-08-22 09:50:00,112.41,112.46,112.21,112.27,51095.0,108.3839,108.4321,108.1911,108.2489,51095.0
2018-08-22 09:55:00,112.27,112.31,112.08,112.16,49294.0,108.2489,108.2875,108.0657,108.1429,49294.0
2018-08-22 10:00:00,112.14,112.23,112.08,112.21,59509.0,108.1236,108.2104,108.0657,108.1911,59509.0
2018-08-22 10:05:00,112.22,112.35,112.22,112.31,50867.0,108.2007,108.3261,108.2007,108.2875,50867.0
2018-08-22 10:10:00,112.33,112.39,112.26,112.26,28648.0,108.3068,108.3646,108.2393,108.2393,28648.0
2018-08-22 10:15:00,112.26,112.31,112.21,112.23,31767.0,108.2393,108.2875,108.1911,108.2104,31767.0
2018-08-22 10:20:00,112.23,112.28,112.17,112.18,26356.0,108.2104,108.2586,108.1525,108.1622,26356.0
2018-08-22 10:25:00,112.17,112.2,112.08,112.08,27399.0,108.1525,108.1814,108.0657,108.0657,27399.0
2018-08-22 10:30:00,112.08,112.11,112.03,112.04,23785.0,108.0657,108.0947,108.0175,108.0272,23785.0
2018-08-22 10:35:00,112.04,112.19,112.01,112.16,33105.0,108.0272,108.1718,107.9982,108.1429,33105.0
2018-08-22 10:40:00,112.17,112.17,112.06,112.08,19543.0,108.1525,108.1525,108.0465,108.0657,19543.0
2018-08-22 10:45:00,112.09,112.18,112.07,112.18,19021.0,108.0754,108.1622,108.0561,108.1622,19021.0
2018-08-22 10:50:00,112.18,112.22,112.01,112.03,27717.0,108.1622,108.2007,107.9982,108.0175,27717.0
2018-08-22 10:55:00,112.02,112.16,111.96,112.13,53977.0,108.0079,108.1429,107.95,108.114,53977.0
2018-08-22 11:00:00,112.13,112.15,112.03,112.09,25566.0,108.114,108.1332,108.0175,108.0754,25566.0
2018-08-22 11:05:00,112.11,112.15,111.98,112.0,39362.0,108.0947,108.1332,107.9693,107.9886,39362.0
2018-08-22 11:10:00,112.01,112.03,111.97,112.0,20171.0,107.9982,108.0175,107.9597,107.9886,20171.0
2018-08-22 11:15:00,112.0,112.08,111.99,112.02,15884.0,107.9886,108.0657,107.979,108.0079,15884.0
2018-08-22 11:20:00,112.03,112.1,111.97,112.08,24492.0,108.0175,108.085,107.9597,108.0657,24492.0
2018-08-22 11:25:00,112.1,112.16,112.09,112.15,25252.0,108.085,108.1429,108.0754,108.1332,25252.0
2018-08-22 11:30:00,112.17,112.22,112.15,112.19,17919.0,108.1525,108.2007,108.1332,108.1718,17919.0
2018-08-22 11:35:00,112.18,112.27,112.17,112.23,29169.0,108.1622,108.2489,108.1525,108.2104,29169.0
2018-08-22 11:40:00,112.24,112.31,112.22,112.24,31841.0,108.22,108.2875,108.2007,108.22,31841.0
2018-08-22 11:45:00,112.24,112.33,112.17,112.17,49415.0,108.22,108.3068,108.1525,108.1525,49415.0
2018-08-22 11:50:00,112.19,112.25,112.17,112.24,17830.0,108.1718,108.2297,108.1525,108.22,17830.0
2018-08-22 11:55:00,112.24,112.33,112.23,112.27,19637.0,108.22,108.3068,108.2104,108.2489,19637.0
2018-08-22 12:00:00,112.28,112.28,112.2,112.23,18803.0,108.2586,108.2586,108.1814,108.2104,18803.0
2018-08-22 12:05:00,112.23,112.24,112.19,112.22,19733.0,108.2104,108.22,108.1718,108.2007,19733.0
2018-08-22 12:10:00,112.22,112.25,112.21,112.23,33359.0,108.2007,108.2297,108.1911,108.2104,33359.0
2018-08-22 12:15:00,112.23,112.27,112.22,112.26,25372.0,108.2104,108.2489,108.2007,108.2393,25372.0
2018-08-22 12:20:00,112.26,112.28,112.18,112.2,17704.0,108.2393,108.2586,108.1622,108.1814,17704.0
2018-08-22 12:25:00,112.19,112.2,112.14,112.14,14267.0,108.1718,108.1814,108.1236,108.1236,14267.0
2018-08-22 12:30:00,112.14,112.15,112.09,112.09,22350.0,108.1236,108.1332,108.0754,108.0754,22350.0
2018-08-22 12:35:00,112.09,112.1,112.03,112.04,26255.0,108.0754,108.085,108.0175,108.0272,26255.0
2018-08-22 12:40:00,112.04,112.06,112.02,112.04,19812.0,108.0272,108.0465,108.0079,108.0272,19812.0
2018-08-22 12:45:00,112.06,112.08,112.01,112.07,17099.0,108.0465,108.0657,107.9982,108.0561,17099.0
2018-08-22 12:50:00,112.08,112.08,111.99,112.05,44749.0,108.0657,108.0657,107.979,108.0368,44749.0
2018-08-22 12:55:00,112.05,112.06,111.99,112.03,15830.0,108.0368,108.0465,107.979,108.0175,15830.0
2018-08-22 13:00:00,112.02,112.04,111.98,111.98,20883.0,108.0079,108.0272,107.9693,107.9693,20883.0
2018-08-22 13:05:00,111.98,111.99,111.94,111.96,22470.0,107.9693,107.979,107.9308,107.95,22470.0
2018-08-22 13:10:00,111.96,112.0,111.95,111.97,11228.0,107.95,107.9886,107.9404,107.9597,11228.0
2018-08-22 13:15:00,111.98,112.04,111.97,112.04,13630.0,107.9693,108.0272,107.9597,108.0272,13630.0
2018-08-22 13:20:00,112.04,112.14,112.04,112.12,13155.0,108.0272,108.1236,108.0272,108.1043,13155.0
2018-08-22 13:25:00,112.11,112.14,112.07,112.08,12515.0,108.0947,108.1236,108.0561,108.0657,12515.0
2018-08-22 13:30:00,112.08,112.11,112.05,112.08,12600.0,108.0657,108.0947,108.0368,108.0657,12600.0
2018-08-22 13:35:00,112.08,112.13,112.07,112.08,15553.0,108.0657,108.114,108.0561,108.0657,15553.0
2018-08-22 13:40:00,112.07,112.1,112.05,112.09,20700.0,108.0561,108.085,108.0368,108.0754,20700.0
2018-08-22 13:45:00,112.08,112.08,112.0,112.02,12900.0,108.0657,108.0657,107.9886,108.0079,12900.0
2018-08-22 13:50:00,112.02,112.06,112.02,112.05,12870.0,108.0079,108.0465,108.0079,108.0368,12870.0
2018-08-22 13:55:00,112.05,112.11,112.05,112.09,12045.0,108.0368,108.0947,108.0368,108.0754,12045.0
2018-08-22 14:00:00,112.09,112.22,112.09,112.16,42548.0,108.0754,108.2007,108.0754,108.1429,42548.0
2018-08-22 14:05:00,112.15,112.18,112.1,112.1,37007.0,108.1332,108.1622,108.085,108.085,37007.0
2018-08-22 14:10:00,112.1,112.1,112.0,112.07,27868.0,108.085,108.085,107.9886,108.0561,27868.0
2018-08-22 14:15:00,112.07,112.1,112.0,112.04,15951.0,108.0561,108.085,107.9886,108.0272,15951.0
2018-08-22 14:20:00,112.04,112.05,112.0,112.0,15869.0,108.0272,108.0368,107.9886,107.9886,15869.0
2018-08-22 14:25:00,112.0,112.07,111.95,112.07,21404.0,107.9886,108.0561,107.9404,108.0561,21404.0
2018-08-22 14:30:00,112.06,112.07,112.0,112.04,15246.0,108.0465,108.0561,107.9886,108.0272,15246.0
2018-08-22 14:35:00,112.04,112.08,112.03,112.04,13297.0,108.0272,108.0657,108.0175,108.0272,13297.0
2018-08-22 14:40:00,112.03,112.05,112.01,112.05,8488.0,108.0175,108.0368,107.9982,108.0368,8488.0
2018-08-22 14:45:00,112.04,112.06,112.02,112.04,11850.0,108.0272,108.0465,108.0079,108.0272,11850.0
2018-08-22 14:50:00,112.03,112.06,112.03,112.03,12725.0,108.0175,108.0465,108.0175,108.0175,12725.0
2018-08-22 14:55:00,112.02,112.06,112.0,112.03,25174.0,108.0079,108.0465,107.9886,108.0175,25174.0
2018-08-22 15:00:00,112.04,112.06,112.02,112.04,10569.0,108.0272,108.0465,108.0079,108.0272,10569.0
2018-08-22 15:05:00,112.04,112.05,111.98,112.05,28832.0,108.0272,108.0368,107.9693,108.0368,28832.0
2018-08-22 15:10:00,112.05,112.07,111.97,112.02,19804.0,108.0368,108.0561,107.9597,108.0079,19804.0
2018-08-22 15:15:00,112.01,112.04,111.98,111.99,16342.0,107.9982,108.0272,107.9693,107.979,16342.0
2018-08-22 15:20:00,111.99,112.03,111.97,112.02,21360.0,107.979,108.0175,107.9597,108.0079,21360.0
2018-08-22 15:25:00,112.01,112.07,111.99,112.02,39825.0,107.9982,108.0561,107.979,108.0079,39825.0
2018-08-22 15:30:00,112.02,112.09,112.0,112.04,32979.0,108.0079,108.0754,107.9886,108.0272,32979.0
2018-08-22 15:35:00,112.03,112.09,112.02,112.07,20564.0,108.0175,108.0754,108.0079,108.0561,20564.0
2018-08-22 15:40:00,112.05,112.07,112.02,112.03,45485.0,108.0368,108.0561,108.0079,108.0175,45485.0
2018-08-22 15:45:00,112.03,112.05,111.98,111.99,47039.0,108.0175,108.0368,107.9693,107.979,47039.0
2018-08-22 15:50:00,111.99,112.0,111.95,111.98,62064.0,107.979,107.9886,107.9404,107.9693,62064.0
2018-08-22 15:55:00,111.98,112.04,111.94,111.95,161014.0,107.9693,108.0272,107.9308,107.9404,161014.0
2018-08-23 09:30:00,111.94,112.12,111.88,111.92,89200.0,107.9308,108.1043,107.8729,107.9115,89200.0
2018-08-23 09:35:00,111.91,112.04,111.75,111.77,36000.0,107.9018,108.0272,107.7476,107.7668,36000.0
2018-08-23 09:40:00,111.77,111.96,111.76,111.84,25565.0,107.7668,107.95,107.7572,107.8343,25565.0
2018-08-23 09:45:00,111.81,111.89,111.76,111.84,21302.0,107.8054,107.8825,107.7572,107.8343,21302.0
2018-08-23 09:50:00,111.82,112.14,111.78,112.03,23064.0,107.8151,108.1236,107.7765,108.0175,23064.0
2018-08-23 09:55:00,112.05,112.07,111.93,111.93,22691.0,108.0368,108.0561,107.9211,107.9211,22691.0
2018-08-23 10:00:00,111.92,112.02,111.91,112.02,39459.0,107.9115,108.0079,107.9018,108.0079,39459.0
2018-08-23 10:05:00,112.0,112.05,111.98,111.99,20142.0,107.9886,108.0368,107.9693,107.979,20142.0
2018-08-23 10:10:00,111.97,111.98,111.78,111.84,31626.0,107.9597,107.9693,107.7765,107.8343,31626.0
2018-08-23 10:15:00,111.85,111.94,111.82,111.92,23204.0,107.844,107.9308,107.8151,107.9115,23204.0
2018-08-23 10:20:00,111.93,112.04,111.86,111.89,22611.0,107.9211,108.0272,107.8536,107.8825,22611.0
2018-08-23 10:25:00,111.89,111.9,111.67,111.83,44030.0,107.8825,107.8922,107.6704,107.8247,44030.0
2018-08-23 10:30:00,111.83,111.94,111.82,111.85,27076.0,107.8247,107.9308,107.8151,107.844,27076.0
2018-08-23 10:35:00,111.86,111.87,111.77,111.8,22370.0,107.8536,107.8633,107.7668,107.7958,22370.0
2018-08-23 10:40:00,111.81,111.96,111.81,111.94,21281.0,107.8054,107.95,107.8054,107.9308,21281.0
2018-08-23 10:45:00,111.95,112.01,111.85,111.86,32542.0,107.9404,107.9982,107.844,107.8536,32542.0
2018-08-23 10:50:00,111.85,111.9,111.82,111.88,20233.0,107.844,107.8922,107.8151,107.8729,20233.0
2018-08-23 10:55:00,111.87,111.92,111.77,111.79,37197.0,107.8633,107.9115,107.7668,107.7861,37197.0
2018-08-23 11:00:00,111.78,111.85,111.77,111.85,23113.0,107.7765,107.844,107.7668,107.844,23113.0
2018-08-23 11:05:00,111.84,111.87,111.75,111.79,30539.0,107.8343,107.8633,107.7476,107.7861,30539.0
2018-08-23 11:10:00,111.77,111.82,111.75,111.78,19957.0,107.7668,107.8151,107.7476,107.7765,19957.0
2018-08-23 11:15:00,111.78,111.79,111.63,111.64,37670.0,107.7765,107.7861,107.6319,107.6415,37670.0
2018-08-23 11:20:00,111.63,111.7,111.61,111.64,24536.0,107.6319,107.6994,107.6126,107.6415,24536.0
2018-08-23 11:25:00,111.64,111.68,111.59,111.67,34377.0,107.6415,107.6801,107.5933,107.6704,34377.0
2018-08-23 11:30:00,111.66,111.67,111.56,111.63,15043.0,107.6608,107.6704,107.5644,107.6319,15043.0
2018-08-23 11:35:00,111.63,111.66,111.55,111.6,19286.0,107.6319,107.6608,107.5547,107.6029,19286.0
2018-08-23 11:40:00,111.61,111.71,111.58,111.61,18679.0,107.6126,107.709,107.5836,107.6126,18679.0
2018-08-23 11:45:00,111.62,111.67,111.59,111.66,12655.0,107.6222,107.6704,107.5933,107.6608,12655.0
2018-08-23 11:50:00,111.65,111.72,111.63,111.65,18257.0,107.6511,107.7186,107.6319,107.6511,18257.0
2018-08-23 11:55:00,111.64,111.7,111.58,111.58,18285.0,107.6415,107.6994,107.5836,107.5836,18285.0
2018-08-23 12:00:00,111.6,111.63,111.53,111.6,23909.0,107.6029,107.6319,107.5354,107.6029,23909.0
2018-08-23 12:05:00,111.6,111.64,111.59,111.61,15719.0,107.6029,107.6415,107.5933,107.6126,15719.0
2018-08-23 12:10:00,111.62,111.71,111.62,111.66,14946.0,107.6222,107.709,107.6222,107.6608,14946.0
2018-08-23 12:15:00,111.67,111.86,111.66,111.84,59763.0,107.6704,107.8536,107.6608,107.8343,59763.0
2018-08-23 12:20:00,111.85,111.97,111.83,111.97,24854.0,107.844,107.9597,107.8247,107.9597,24854.0
2018-08-23 12:25:00,111.98,112.0,111.96,111.97,31313.0,107.9693,107.9886,107.95,107.9597,31313.0
2018-08-23 12:30:00,111.97,111.98,111.85,111.86,23976.0,107.9597,107.9693,107.844,107.8536,23976.0
2018-08-23 12:35:00,111.84,111.86,111.71,111.74,47114.0,107.8343,107.8536,107.709,107.7379,47114.0
2018-08-23 12:40:00,111.76,111.82,111.75,111.76,8763.0,107.7572,107.8151,107.7476,107.7572,8763.0
2018-08-23 12:45:00,111.75,111.8,111.73,111.78,9557.0,107.7476,107.7958,107.7283,107.7765,9557.0
2018-08-23 12:50:00,111.78,111.8,111.73,111.75,13160.0,107.7765,107.7958,107.7283,107.7476,13160.0
2018-08-23 12:55:00,111.74,111.83,111.74,111.8,13245.0,107.7379,107.8247,107.7379,107.7958,13245.0
2018-08-23 13:00:00,111.8,111.8,111.7,111.7,12112.0,107.7958,107.7958,107.6994,107.6994,12112.0
2018-08-23 13:05:00,111.69,111.77,111.67,111.7,12911.0,107.6897,107.7668,107.6704,107.6994,12911.0
2018-08-23 13:10:00,111.71,111.72,111.65,111.68,15161.0,107.709,107.7186,107.6511,107.6801,15161.0
2018-08-23 13:15:00,111.67,111.72,111.66,111.71,6672.0,107.6704,107.7186,107.6608,107.709,6672.0
2018-08-23 13:20:00,111.72,111.73,111.67,111.69,52037.0,107.7186,107.7283,107.6704,107.6897,52037.0
2018-08-23 13:25:00,111.68,111.72,111.68,111.7,9565.0,107.6801,107.7186,107.6801,107.6994,9565.0
2018-08-23 13:30:00,111.71,111.74,111.69,111.71,22848.0,107.709,107.7379,107.6897,107.709,22848.0
2018-08-23 13:35:00,111.71,111.73,111.66,111.68,9590.0,107.709,107.7283,107.6608,107.6801,9590.0
2018-08-23 13:40:00,111.69,111.74,111.67,111.73,18088.0,107.6897,107.7379,107.6704,107.7283,18088.0
2018-08-23 13:45:00,111.72,111.73,111.66,111.66,15812.0,107.7186,107.7283,107.6608,107.6608,15812.0
2018-08-23 13:50:00,111.67,111.7,111.66,111.67,12249.0,107.6704,107.6994,107.6608,107.6704,12249.0
2018-08-23 13:55:00,111.66,111.71,111.65,111.7,15737.0,107.6608,107.709,107.6511,107.6994,15737.0
2018-08-23 14:00:00,111.7,111.77,111.68,111.76,34811.0,107.6994,107.7668,107.6801,107.7572,34811.0
2018-08-23 14:05:00,111.75,111.82,111.75,111.81,17829.0,107.7476,107.8151,107.7476,107.8054,17829.0
2018-08-23 14:10:00,111.81,111.84,111.79,111.82,24648.0,107.8054,107.8343,107.7861,107.8151,24648.0
2018-08-23 14:15:00,111.82,111.87,111.81,111.85,14406.0,107.8151,107.8633,107.8054,107.844,14406.0
2018-08-23 14:20:00,111.85,111.88,111.83,111.84,16848.0,107.844,107.8729,107.8247,107.8343,16848.0
2018-08-23 14:25:00,111.84,111.84,111.8,111.81,20274.0,107.8343,107.8343,107.7958,107.8054,20274.0
2018-08-23 14:30:00,111.82,111.89,111.79,111.89,56804.0,107.8151,107.8825,107.7861,107.8825,56804.0
2018-08-23 14:35:00,111.89,111.91,111.87,111.91,16391.0,107.8825,107.9018,107.8633,107.9018,16391.0
2018-08-23 14:40:00,111.9,112.0,111.88,112.0,29902.0,107.8922,107.9886,107.8729,107.9886,29902.0
2018-08-23 14:45:00,111.99,112.08,111.98,112.0,31687.0,107.979,108.0657,107.9693,107.9886,31687.0
2018-08-23 14:50:00,111.98,112.02,111.94,112.01,20987.0,107.9693,108.0079,107.9308,107.9982,20987.0
2018-08-23 14:55:00,112.01,112.02,111.95,111.97,17601.0,107.9982,108.0079,107.9404,107.9597,17601.0
2018-08-23 15:00:00,111.97,111.97,111.9,111.91,19633.0,107.9597,107.9597,107.8922,107.9018,19633.0
2018-08-23 15:05:00,111.91,111.93,111.88,111.92,21401.0,107.9018,107.9211,107.8729,107.9115,21401.0
2018-08-23 15:10:00,111.93,111.94,111.87,111.87,21809.0,107.9211,107.9308,107.8633,107.8633,21809.0
2018-08-23 15:15:00,111.88,111.93,111.87,111.9,25005.0,107.8729,107.9211,107.8633,107.8922,25005.0
2018-08-23 15:20:00,111.9,111.92,111.84,111.86,22505.0,107.8922,107.9115,107.8343,107.8536,22505.0
2018-08-23 15:25:00,111.86,111.88,111.84,111.84,19016.0,107.8536,107.8729,107.8343,107.8343,19016.0
2018-08-23 15:30:00,111.85,111.85,111.79,111.83,47303.0,107.844,107.844,107.7861,107.8247,47303.0
2018-08-23 15:35:00,111.84,111.86,111.79,111.83,29582.0,107.8343,107.8536,107.7861,107.8247,29582.0
2018-08-23 15:40:00,111.83,111.86,111.77,111.79,30238.0,107.8247,107.8536,107.7668,107.7861,30238.0
2018-08-23 15:45:00,111.78,111.87,111.75,111.86,66872.0,107.7765,107.8633,107.7476,107.8536,66872.0
2018-08-23 15:50:00,111.85,111.87,111.81,111.85,54829.0,107.844,107.8633,107.8054,107.844,54829.0
2018-08-23 15:55:00,111.84,112.02,111.84,111.99,199560.0,107.8343,108.0079,107.8343,107.979,199560.0
2018-08-24 09:30:00,111.63,111.82,111.55,111.64,134491.0,107.6319,107.8151,107.5547,107.6415,134491.0
2018-08-24 09:35:00,111.61,111.69,111.44,111.68,62016.0,107.6126,107.6897,107.4487,107.6801,62016.0
2018-08-24 09:40:00,111.68,111.8,111.55,111.75,47392.0,107.6801,107.7958,107.5547,107.7476,47392.0
2018-08-24 09:45:00,111.77,111.91,111.69,111.88,13544.0,107.7668,107.9018,107.6897,107.8729,13544.0
2018-08-24 09:50:00,111.89,112.07,111.88,112.03,19176.0,107.8825,108.0561,107.8729,108.0175,19176.0
2018-08-24 09:55:00,112.0,112.14,111.96,112.08,21084.0,107.9886,108.1236,107.95,108.0657,21084.0
2018-08-24 10:00:00,112.07,112.33,112.07,112.14,82593.0,108.0561,108.3068,108.0561,108.1236,82593.0
2018-08-24 10:05:00,112.15,112.18,112.01,112.03,26482.0,108.1332,108.1622,107.9982,108.0175,26482.0
2018-08-24 10:10:00,112.02,112.08,111.93,111.98,36322.0,108.0079,108.0657,107.9211,107.9693,36322.0
2018-08-24 10:15:00,112.01,112.12,111.96,112.0,52805.0,107.9982,108.1043,107.95,107.9886,52805.0
2018-08-24 10:20:00,111.97,112.08,111.93,111.98,20827.0,107.9597,108.0657,107.9211,107.9693,20827.0
2018-08-24 10:25:00,111.98,111.99,111.91,111.93,15641.0,107.9693,107.979,107.9018,107.9211,15641.0
2018-08-24 10:30:00,111.95,112.19,111.93,112.16,24299.0,107.9404,108.1718,107.9211,108.1429,24299.0
2018-08-24 10:35:00,112.18,112.32,112.18,112.29,28367.0,108.1622,108.2971,108.1622,108.2682,28367.0
2018-08-24 10:40:00,112.28,112.51,112.28,112.46,100675.0,108.2586,108.4803,108.2586,108.4321,100675.0
2018-08-24 10:45:00,112.45,112.56,112.32,112.5,45346.0,108.4225,108.5285,108.2971,108.4707,45346.0
2018-08-24 10:50:00,112.49,112.53,112.39,112.46,30069.0,108.4611,108.4996,108.3646,108.4321,30069.0
2018-08-24 10:55:00,112.46,112.63,112.46,112.52,52527.0,108.4321,108.596,108.4321,108.49,52527.0
2018-08-24 11:00:00,112.51,112.58,112.42,112.44,57864.0,108.4803,108.5478,108.3936,108.4128,57864.0
2018-08-24 11:05:00,112.44,112.52,112.39,112.41,24980.0,108.4128,108.49,108.3646,108.3839,24980.0
2018-08-24 11:10:00,112.41,112.56,112.39,112.56,38028.0,108.3839,108.5285,108.3646,108.5285,38028.0
2018-08-24 11:15:00,112.56,112.69,112.56,112.66,31488.0,108.5285,108.6539,108.5285,108.625,31488.0
2018-08-24 11:20:00,112.64,112.7,112.54,112.55,31396.0,108.6057,108.6635,108.5093,108.5189,31396.0
2018-08-24 11:25:00,112.55,112.6,112.5,112.58,19205.0,108.5189,108.5671,108.4707,108.5478,19205.0
2018-08-24 11:30:00,112.58,112.63,112.55,112.56,21659.0,108.5478,108.596,108.5189,108.5285,21659.0
2018-08-24 11:35:00,112.58,112.68,112.58,112.62,24672.0,108.5478,108.6443,108.5478,108.5864,24672.0
2018-08-24 11:40:00,112.63,112.67,112.6,112.67,28217.0,108.596,108.6346,108.5671,108.6346,28217.0
2018-08-24 11:45:00,112.65,112.68,112.58,112.63,16589.0,108.6153,108.6443,108.5478,108.596,16589.0
2018-08-24 11:50:00,112.62,112.67,112.61,112.65,18723.0,108.5864,108.6346,108.5768,108.6153,18723.0
2018-08-24 11:55:00,112.65,112.67,112.59,112.59,29140.0,108.6153,108.6346,108.5575,108.5575,29140.0
2018-08-24 12:00:00,112.59,112.62,112.49,112.55,32072.0,108.5575,108.5864,108.4611,108.5189,32072.0
2018-08-24 12:05:00,112.55,112.57,112.44,112.51,45842.0,108.5189,108.5382,108.4128,108.4803,45842.0
2018-08-24 12:10:00,112.51,112.55,112.47,112.49,30906.0,108.4803,108.5189,108.4418,108.4611,30906.0
2018-08-24 12:15:00,112.48,112.49,112.46,112.46,19088.0,108.4514,108.4611,108.4321,108.4321,19088.0
2018-08-24 12:20:00,112.46,112.5,112.44,112.47,28518.0,108.4321,108.4707,108.4128,108.4418,28518.0
2018-08-24 12:25:00,112.48,112.48,112.41,112.44,21453.0,108.4514,108.4514,108.3839,108.4128,21453.0
2018-08-24 12:30:00,112.44,112.46,112.38,112.41,22652.0,108.4128,108.4321,108.355,108.3839,22652.0
2018-08-24 12:35:00,112.4,112.42,112.34,112.35,15074.0,108.3743,108.3936,108.3164,108.3261,15074.0
2018-08-24 12:40:00,112.34,112.36,112.33,112.36,11183.0,108.3164,108.3357,108.3068,108.3357,11183.0
2018-08-24 12:45:00,112.35,112.47,112.35,112.47,26545.0,108.3261,108.4418,108.3261,108.4418,26545.0
2018-08-24 12:50:00,112.47,112.47,112.37,112.41,24967.0,108.4418,108.4418,108.3454,108.3839,24967.0
2018-08-24 12:55:00,112.4,112.44,112.39,112.4,13550.0,108.3743,108.4128,108.3646,108.3743,13550.0
2018-08-24 13:00:00,112.4,112.42,112.37,112.4,19608.0,108.3743,108.3936,108.3454,108.3743,19608.0
2018-08-24 13:05:00,112.39,112.4,112.33,112.34,15167.0,108.3646,108.3743,108.3068,108.3164,15167.0
2018-08-24 13:10:00,112.33,112.37,112.32,112.34,15035.0,108.3068,108.3454,108.2971,108.3164,15035.0
2018-08-24 13:15:00,112.34,112.39,112.33,112.36,13391.0,108.3164,108.3646,108.3068,108.3357,13391.0
2018-08-24 13:20:00,112.35,112.37,112.28,112.3,22672.0,108.3261,108.3454,108.2586,108.2779,22672.0
2018-08-24 13:25:00,112.3,112.31,112.25,112.26,17836.0,108.2779,108.2875,108.2297,108.2393,17836.0
2018-08-24 13:30:00,112.25,112.27,112.17,112.21,41712.0,108.2297,108.2489,108.1525,108.1911,41712.0
2018-08-24 13:35:00,112.23,112.24,112.16,112.17,18466.0,108.2104,108.22,108.1429,108.1525,18466.0
2018-08-24 13:40:00,112.17,112.19,112.12,112.19,20929.0,108.1525,108.1718,108.1043,108.1718,20929.0
2018-08-24 13:45:00,112.18,112.21,112.17,112.19,14629.0,108.1622,108.1911,108.1525,108.1718,14629.0
2018-08-24 13:50:00,112.2,112.23,112.19,112.22,11461.0,108.1814,108.2104,108.1718,108.2007,11461.0
2018-08-24 13:55:00,112.23,112.26,112.2,112.25,15358.0,108.2104,108.2393,108.1814,108.2297,15358.0
2018-08-24 14:00:00,112.26,112.26,112.14,112.19,37581.0,108.2393,108.2393,108.1236,108.1718,37581.0
2018-08-24 14:05:00,112.19,112.21,112.11,112.13,16890.0,108.1718,108.1911,108.0947,108.114,16890.0
2018-08-24 14:10:00,112.13,112.17,112.1,112.17,17716.0,108.114,108.1525,108.085,108.1525,17716.0
2018-08-24 14:15:00,112.16,112.18,112.09,112.11,16993.0,108.1429,108.1622,108.0754,108.0947,16993.0
2018-08-24 14:20:00,112.12,112.13,112.06,112.09,20625.0,108.1043,108.114,108.0465,108.0754,20625.0
2018-08-24 14:25:00,112.09,112.17,112.06,112.14,15570.0,108.0754,108.1525,108.0465,108.1236,15570.0
2018-08-24 14:30:00,112.14,112.15,112.09,112.11,18521.0,108.1236,108.1332,108.0754,108.0947,18521.0
2018-08-24 14:35:00,112.11,112.18,112.1,112.13,11797.0,108.0947,108.1622,108.085,108.114,11797.0
2018-08-24 14:40:00,112.13,112.2,112.13,112.18,19621.0,108.114,108.1814,108.114,108.1622,19621.0
2018-08-24 14:45:00,112.18,112.2,112.14,112.14,16873.0,108.1622,108.1814,108.1236,108.1236,16873.0
2018-08-24 14:50:00,112.14,112.14,112.06,112.08,17108.0,108.1236,108.1236,108.0465,108.0657,17108.0
2018-08-24 14:55:00,112.06,112.12,112.02,112.02,16265.0,108.0465,108.1043,108.0079,108.0079,16265.0
2018-08-24 15:00:00,112.03,112.04,111.98,112.0,17841.0,108.0175,108.0272,107.9693,107.9886,17841.0
2018-08-24 15:05:00,112.0,112.0,111.97,111.98,13102.0,107.9886,107.9886,107.9597,107.9693,13102.0
2018-08-24 15:10:00,111.98,112.0,111.95,112.0,22867.0,107.9693,107.9886,107.9404,107.9886,22867.0
2018-08-24 15:15:00,112.01,112.03,111.98,111.99,17297.0,107.9982,108.0175,107.9693,107.979,17297.0
2018-08-24 15:20:00,111.99,112.0,111.95,111.97,18408.0,107.979,107.9886,107.9404,107.9597,18408.0
2018-08-24 15:25:00,111.98,112.0,111.93,111.98,24518.0,107.9693,107.9886,107.9211,107.9693,24518.0
2018-08-24 15:30:00,111.97,112.02,111.94,112.02,33845.0,107.9597,108.0079,107.9308,108.0079,33845.0
2018-08-24 15:35:00,112.03,112.04,111.96,112.02,25107.0,108.0175,108.0272,107.95,108.0079,25107.0
2018-08-24 15:40:00,112.03,112.04,111.97,111.98,42510.0,108.0175,108.0272,107.9597,107.9693,42510.0
2018-08-24 15:45:00,111.99,112.01,111.95,111.98,79058.0,107.979,107.9982,107.9404,107.9693,79058.0
2018-08-24 15:50:00,111.97,112.0,111.92,111.95,67332.0,107.9597,107.9886,107.9115,107.9404,67332.0
2018-08-24 15:55:00,111.95,111.99,111.9,111.93,191870.0,107.9404,107.979,107.8922,107.9211,191870.0
2018-08-27 09:30:00,112.49,112.89,112.41,112.81,135413.0,108.4611,108.8467,108.3839,108.7696,135413.0
2018-08-27 09:35:00,112.8,112.8,112.54,112.56,32813.0,108.76,108.76,108.5093,108.5285,32813.0
2018-08-27 09:40:00,112.57,112.62,112.44,112.45,31500.0,108.5382,108.5864,108.4128,108.4225,31500.0
2018-08-27 09:45:00,112.45,112.62,112.35,112.45,20503.0,108.4225,108.5864,108.3261,108.4225,20503.0
2018-08-27 09:50:00,112.44,112.72,112.43,112.72,52105.0,108.4128,108.6828,108.4032,108.6828,52105.0
2018-08-27 09:55:00,112.72,112.79,112.7,112.78,47016.0,108.6828,108.7503,108.6635,108.7407,47016.0
2018-08-27 10:00:00,112.78,112.8,112.67,112.7,42385.0,108.7407,108.76,108.6346,108.6635,42385.0
2018-08-27 10:05:00,112.7,112.81,112.68,112.72,49635.0,108.6635,108.7696,108.6443,108.6828,49635.0
2018-08-27 10:10:00,112.73,112.86,112.7,112.77,44779.0,108.6925,108.8178,108.6635,108.731,44779.0
2018-08-27 10:15:00,112.76,112.78,112.64,112.72,46560.0,108.7214,108.7407,108.6057,108.6828,46560.0
2018-08-27 10:20:00,112.74,112.84,112.69,112.78,75365.0,108.7021,108.7985,108.6539,108.7407,75365.0
2018-08-27 10:25:00,112.76,112.77,112.55,112.58,26785.0,108.7214,108.731,108.5189,108.5478,26785.0
2018-08-27 10:30:00,112.57,112.58,112.38,112.42,30325.0,108.5382,108.5478,108.355,108.3936,30325.0
2018-08-27 10:35:00,112.43,112.45,112.23,112.3,43480.0,108.4032,108.4225,108.2104,108.2779,43480.0
2018-08-27 10:40:00,112.27,112.43,112.22,112.43,40327.0,108.2489,108.4032,108.2007,108.4032,40327.0
2018-08-27 10:45:00,112.42,112.44,112.25,112.26,31150.0,108.3936,108.4128,108.2297,108.2393,31150.0
2018-08-27 10:50:00,112.25,112.4,112.23,112.26,22404.0,108.2297,108.3743,108.2104,108.2393,22404.0
2018-08-27 10:55:00,112.28,112.33,112.27,112.32,19264.0,108.2586,108.3068,108.2489,108.2971,19264.0
2018-08-27 11:00:00,112.33,112.37,112.27,112.28,41548.0,108.3068,108.3454,108.2489,108.2586,41548.0
2018-08-27 11:05:00,112.28,112.39,112.23,112.31,44316.0,108.2586,108.3646,108.2104,108.2875,44316.0
2018-08-27 11:10:00,112.32,112.38,112.21,112.21,32725.0,108.2971,108.355,108.1911,108.1911,32725.0
2018-08-27 11:15:00,112.24,112.24,112.16,112.17,30654.0,108.22,108.22,108.1429,108.1525,30654.0
2018-08-27 11:20:00,112.17,112.22,112.14,112.17,30148.0,108.1525,108.2007,108.1236,108.1525,30148.0
2018-08-27 11:25:00,112.19,112.21,112.11,112.12,49540.0,108.1718,108.1911,108.0947,108.1043,49540.0
2018-08-27 11:30:00,112.11,112.15,112.09,112.12,25007.0,108.0947,108.1332,108.0754,108.1043,25007.0
2018-08-27 11:35:00,112.12,112.2,112.07,112.1,30586.0,108.1043,108.1814,108.0561,108.085,30586.0
2018-08-27 11:40:00,112.11,112.21,112.1,112.17,26411.0,108.0947,108.1911,108.085,108.1525,26411.0
2018-08-27 11:45:00,112.17,112.27,112.15,112.23,23608.0,108.1525,108.2489,108.1332,108.2104,23608.0
2018-08-27 11:50:00,112.25,112.31,112.22,112.25,31801.0,108.2297,108.2875,108.2007,108.2297,31801.0
2018-08-27 11:55:00,112.24,112.4,112.18,112.39,34327.0,108.22,108.3743,108.1622,108.3646,34327.0
2018-08-27 12:00:00,112.38,112.38,112.29,112.31,25494.0,108.355,108.355,108.2682,108.2875,25494.0
2018-08-27 12:05:00,112.32,112.36,112.25,112.35,24477.0,108.2971,108.3357,108.2297,108.3261,24477.0
2018-08-27 12:10:00,112.36,112.4,112.32,112.34,24700.0,108.3357,108.3743,108.2971,108.3164,24700.0
2018-08-27 12:15:00,112.34,112.39,112.3,112.33,15577.0,108.3164,108.3646,108.2779,108.3068,15577.0
2018-08-27 12:20:00,112.34,112.44,112.33,112.38,16758.0,108.3164,108.4128,108.3068,108.355,16758.0
2018-08-27 12:25:00,112.37,112.4,112.32,112.35,22607.0,108.3454,108.3743,108.2971,108.3261,22607.0
2018-08-27 12:30:00,112.36,112.44,112.34,112.4,37750.0,108.3357,108.4128,108.3164,108.3743,37750.0
2018-08-27 12:35:00,112.4,112.5,112.37,112.47,41934.0,108.3743,108.4707,108.3454,108.4418,41934.0
2018-08-27 12:40:00,112.47,112.55,112.46,112.49,32910.0,108.4418,108.5189,108.4321,108.4611,32910.0
2018-08-27 12:45:00,112.51,112.52,112.47,112.5,40950.0,108.4803,108.49,108.4418,108.4707,40950.0
2018-08-27 12:50:00,112.5,112.5,112.34,112.36,43744.0,108.4707,108.4707,108.3164,108.3357,43744.0
2018-08-27 12:55:00,112.35,112.44,112.3,112.42,30014.0,108.3261,108.4128,108.2779,108.3936,30014.0
2018-08-27 13:00:00,112.41,112.45,112.38,112.4,26457.0,108.3839,108.4225,108.355,108.3743,26457.0
2018-08-27 13:05:00,112.39,112.41,112.35,112.36,19398.0,108.3646,108.3839,108.3261,108.3357,19398.0
2018-08-27 13:10:00,112.36,112.43,112.34,112.43,20619.0,108.3357,108.4032,108.3164,108.4032,20619.0
2018-08-27 13:15:00,112.42,112.44,112.4,112.42,52342.0,108.3936,108.4128,108.3743,108.3936,52342.0
2018-08-27 13:20:00,112.42,112.44,112.39,112.41,31115.0,108.3936,108.4128,108.3646,108.3839,31115.0
2018-08-27 13:25:00,112.42,112.42,112.34,112.36,21585.0,108.3936,108.3936,108.3164,108.3357,21585.0
2018-08-27 13:30:00,112.35,112.4,112.35,112.39,22286.0,108.3261,108.3743,108.3261,108.3646,22286.0
2018-08-27 13:35:00,112.38,112.39,112.33,112.35,18521.0,108.355,108.3646,108.3068,108.3261,18521.0
2018-08-27 13:40:00,112.36,112.38,112.32,112.35,17267.0,108.3357,108.355,108.2971,108.3261,17267.0
2018-08-27 13:45:00,112.35,112.4,112.34,112.36,23674.0,108.3261,108.3743,108.3164,108.3357,23674.0
2018-08-27 13:50:00,112.36,112.36,112.27,112.28,46215.0,108.3357,108.3357,108.2489,108.2586,46215.0
2018-08-27 13:55:00,112.29,112.3,112.26,112.3,24328.0,108.2682,108.2779,108.2393,108.2779,24328.0
2018-08-27 14:00:00,112.3,112.38,112.3,112.31,21715.0,108.2779,108.355,108.2779,108.2875,21715.0
2018-08-27 14:05:00,112.32,112.32,112.25,112.28,15533.0,108.2971,108.2971,108.2297,108.2586,15533.0
2018-08-27 14:10:00,112.27,112.35,112.26,112.34,25493.0,108.2489,108.3261,108.2393,108.3164,25493.0
2018-08-27 14:15:00,112.34,112.42,112.33,112.39,23388.0,108.3164,108.3936,108.3068,108.3646,23388.0
2018-08-27 14:20:00,112.39,112.42,112.37,112.4,19225.0,108.3646,108.3936,108.3454,108.3743,19225.0
2018-08-27 14:25:00,112.4,112.4,112.34,112.38,26890.0,108.3743,108.3743,108.3164,108.355,26890.0
2018-08-27 14:30:00,112.38,112.48,112.37,112.41,77314.0,108.355,108.4514,108.3454,108.3839,77314.0
2018-08-27 14:35:00,112.42,112.44,112.36,112.42,25542.0,108.3936,108.4128,108.3357,108.3936,25542.0
2018-08-27 14:40:00,112.42,112.45,112.38,112.39,32126.0,108.3936,108.4225,108.355,108.3646,32126.0
2018-08-27 14:45:00,112.38,112.5,112.36,112.48,42467.0,108.355,108.4707,108.3357,108.4514,42467.0
2018-08-27 14:50:00,112.48,112.5,112.44,112.47,32586.0,108.4514,108.4707,108.4128,108.4418,32586.0
2018-08-27 14:55:00,112.47,112.52,112.44,112.52,71923.0,108.4418,108.49,108.4128,108.49,71923.0
2018-08-27 15:00:00,112.52,112.54,112.45,112.46,32602.0,108.49,108.5093,108.4225,108.4321,32602.0
2018-08-27 15:05:00,112.46,112.48,112.4,112.41,26500.0,108.4321,108.4514,108.3743,108.3839,26500.0
2018-08-27 15:10:00,112.41,112.42,112.37,112.38,28714.0,108.3839,108.3936,108.3454,108.355,28714.0
2018-08-27 15:15:00,112.38,112.38,112.29,112.3,55809.0,108.355,108.355,108.2682,108.2779,55809.0
2018-08-27 15:20:00,112.3,112.42,112.29,112.36,34124.0,108.2779,108.3936,108.2682,108.3357,34124.0
2018-08-27 15:25:00,112.36,112.44,112.36,112.4,66589.0,108.3357,108.4128,108.3357,108.3743,66589.0
2018-08-27 15:30:00,112.4,112.5,112.39,112.44,51456.0,108.3743,108.4707,108.3646,108.4128,51456.0
2018-08-27 15:35:00,112.44,112.5,112.44,112.49,39806.0,108.4128,108.4707,108.4128,108.4611,39806.0
2018-08-27 15:40:00,112.48,112.5,112.44,112.5,59189.0,108.4514,108.4707,108.4128,108.4707,59189.0
2018-08-27 15:45:00,112.51,112.51,112.45,112.48,69973.0,108.4803,108.4803,108.4225,108.4514,69973.0
2018-08-27 15:50:00,112.48,112.48,112.34,112.35,56229.0,108.4514,108.4514,108.3164,108.3261,56229.0
2018-08-27 15:55:00,112.35,112.47,112.3,112.35,259377.0,108.3261,108.4418,108.2779,108.3261,259377.0
2018-08-28 09:30:00,112.57,112.67,112.2,112.45,108505.0,108.5382,108.6346,108.1814,108.4225,108505.0
2018-08-28 09:35:00,112.51,112.69,112.44,112.57,28763.0,108.4803,108.6539,108.4128,108.5382,28763.0
2018-08-28 09:40:00,112.56,112.71,112.44,112.59,18516.0,108.5285,108.6732,108.4128,108.5575,18516.0
2018-08-28 09:45:00,112.6,112.76,112.6,112.72,25164.0,108.5671,108.7214,108.5671,108.6828,25164.0
2018-08-28 09:50:00,112.71,112.71,112.56,112.61,27395.0,108.6732,108.6732,108.5285,108.5768,27395.0
2018-08-28 09:55:00,112.61,112.63,112.54,112.61,24660.0,108.5768,108.596,108.5093,108.5768,24660.0
2018-08-28 10:00:00,112.61,112.71,112.59,112.7,34335.0,108.5768,108.6732,108.5575,108.6635,34335.0
2018-08-28 10:05:00,112.69,112.75,112.64,112.69,26380.0,108.6539,108.7117,108.6057,108.6539,26380.0
2018-08-28 10:10:00,112.69,112.79,112.68,112.78,38193.0,108.6539,108.7503,108.6443,108.7407,38193.0
2018-08-28 10:15:00,112.78,112.79,112.6,112.62,33894.0,108.7407,108.7503,108.5671,108.5864,33894.0
2018-08-28 10:20:00,112.62,112.66,112.48,112.54,26841.0,108.5864,108.625,108.4514,108.5093,26841.0
2018-08-28 10:25:00,112.56,112.57,112.42,112.43,32991.0,108.5285,108.5382,108.3936,108.4032,32991.0
2018-08-28 10:30:00,112.43,112.55,112.42,112.44,18764.0,108.4032,108.5189,108.3936,108.4128,18764.0
2018-08-28 10:35:00,112.42,112.56,112.42,112.52,25448.0,108.3936,108.5285,108.3936,108.49,25448.0
2018-08-28 10:40:00,112.51,112.6,112.49,112.57,18727.0,108.4803,108.5671,108.4611,108.5382,18727.0
2018-08-28 10:45:00,112.58,112.6,112.48,112.48,21888.0,108.5478,108.5671,108.4514,108.4514,21888.0
2018-08-28 10:50:00,112.47,112.61,112.47,112.58,16206.0,108.4418,108.5768,108.4418,108.5478,16206.0
2018-08-28 10:55:00,112.58,112.69,112.56,112.68,26545.0,108.5478,108.6539,108.5285,108.6443,26545.0
2018-08-28 11:00:00,112.69,112.7,112.65,112.68,17049.0,108.6539,108.6635,108.6153,108.6443,17049.0
2018-08-28 11:05:00,112.68,112.74,112.64,112.69,19652.0,108.6443,108.7021,108.6057,108.6539,19652.0
2018-08-28 11:10:00,112.69,112.75,112.66,112.71,21636.0,108.6539,108.7117,108.625,108.6732,21636.0
2018-08-28 11:15:00,112.72,112.72,112.62,112.64,23165.0,108.6828,108.6828,108.5864,108.6057,23165.0
2018-08-28 11:20:00,112.65,112.72,112.64,112.7,14944.0,108.6153,108.6828,108.6057,108.6635,14944.0
2018-08-28 11:25:00,112.7,112.76,112.64,112.76,28792.0,108.6635,108.7214,108.6057,108.7214,28792.0
2018-08-28 11:30:00,112.77,112.77,112.65,112.65,15187.0,108.731,108.731,108.6153,108.6153,15187.0
2018-08-28 11:35:00,112.66,112.68,112.59,112.65,26446.0,108.625,108.6443,108.5575,108.6153,26446.0
2018-08-28 11:40:00,112.64,112.64,112.58,112.62,19911.0,108.6057,108.6057,108.5478,108.5864,19911.0
2018-08-28 11:45:00,112.62,112.69,112.59,112.64,15056.0,108.5864,108.6539,108.5575,108.6057,15056.0
2018-08-28 11:50:00,112.64,112.65,112.53,112.56,18789.0,108.6057,108.6153,108.4996,108.5285,18789.0
2018-08-28 11:55:00,112.56,112.62,112.51,112.51,36531.0,108.5285,108.5864,108.4803,108.4803,36531.0
2018-08-28 12:00:00,112.5,112.56,112.45,112.56,22170.0,108.4707,108.5285,108.4225,108.5285,22170.0
2018-08-28 12:05:00,112.56,112.6,112.55,112.6,11085.0,108.5285,108.5671,108.5189,108.5671,11085.0
2018-08-28 12:10:00,112.6,112.63,112.55,112.62,16061.0,108.5671,108.596,108.5189,108.5864,16061.0
2018-08-28 12:15:00,112.61,112.73,112.61,112.69,20506.0,108.5768,108.6925,108.5768,108.6539,20506.0
2018-08-28 12:20:00,112.69,112.7,112.62,112.63,9857.0,108.6539,108.6635,108.5864,108.596,9857.0
2018-08-28 12:25:00,112.63,112.67,112.61,112.62,18371.0,108.596,108.6346,108.5768,108.5864,18371.0
2018-08-28 12:30:00,112.62,112.67,112.59,112.66,11706.0,108.5864,108.6346,108.5575,108.625,11706.0
2018-08-28 12:35:00,112.65,112.67,112.63,112.63,11125.0,108.6153,108.6346,108.596,108.596,11125.0
2018-08-28 12:40:00,112.64,112.65,112.59,112.6,12023.0,108.6057,108.6153,108.5575,108.5671,12023.0
2018-08-28 12:45:00,112.61,112.62,112.54,112.6,25381.0,108.5768,108.5864,108.5093,108.5671,25381.0
2018-08-28 12:50:00,112.59,112.61,112.56,112.56,12359.0,108.5575,108.5768,108.5285,108.5285,12359.0
2018-08-28 12:55:00,112.58,112.6,112.56,112.56,13909.0,108.5478,108.5671,108.5285,108.5285,13909.0
2018-08-28 13:00:00,112.57,112.64,112.56,112.64,12493.0,108.5382,108.6057,108.5285,108.6057,12493.0
2018-08-28 13:05:00,112.64,112.7,112.63,112.69,13192.0,108.6057,108.6635,108.596,108.6539,13192.0
2018-08-28 13:10:00,112.69,112.73,112.65,112.69,27393.0,108.6539,108.6925,108.6153,108.6539,27393.0
2018-08-28 13:15:00,112.68,112.71,112.64,112.7,20860.0,108.6443,108.6732,108.6057,108.6635,20860.0
2018-08-28 13:20:00,112.7,112.7,112.61,112.68,24768.0,108.6635,108.6635,108.5768,108.6443,24768.0
2018-08-28 13:25:00,112.68,112.69,112.58,112.62,14119.0,108.6443,108.6539,108.5478,108.5864,14119.0
2018-08-28 13:30:00,112.61,112.61,112.55,112.58,16672.0,108.5768,108.5768,108.5189,108.5478,16672.0
2018-08-28 13:35:00,112.58,112.66,112.57,112.64,28192.0,108.5478,108.625,108.5382,108.6057,28192.0
2018-08-28 13:40:00,112.63,112.7,112.63,112.68,13925.0,108.596,108.6635,108.596,108.6443,13925.0
2018-08-28 13:45:00,112.68,112.68,112.61,112.65,22274.0,108.6443,108.6443,108.5768,108.6153,22274.0
2018-08-28 13:50:00,112.65,112.68,112.61,112.62,19334.0,108.6153,108.6443,108.5768,108.5864,19334.0
2018-08-28 13:55:00,112.63,112.64,112.6,112.61,8821.0,108.596,108.6057,108.5671,108.5768,8821.0
2018-08-28 14:00:00,112.61,112.61,112.58,112.59,13790.0,108.5768,108.5768,108.5478,108.5575,13790.0
2018-08-28 14:05:00,112.58,112.63,112.57,112.58,10741.0,108.5478,108.596,108.5382,108.5478,10741.0
2018-08-28 14:10:00,112.58,112.63,112.58,112.61,9147.0,108.5478,108.596,108.5478,108.5768,9147.0
2018-08-28 14:15:00,112.63,112.66,112.61,112.62,11955.0,108.596,108.625,108.5768,108.5864,11955.0
2018-08-28 14:20:00,112.62,112.65,112.58,112.59,19974.0,108.5864,108.6153,108.5478,108.5575,19974.0
2018-08-28 14:25:00,112.59,112.64,112.59,112.64,21656.0,108.5575,108.6057,108.5575,108.6057,21656.0
2018-08-28 14:30:00,112.63,112.65,112.55,112.58,26777.0,108.596,108.6153,108.5189,108.5478,26777.0
2018-08-28 14:35:00,112.59,112.6,112.56,112.57,17873.0,108.5575,108.5671,108.5285,108.5382,17873.0
2018-08-28 14:40:00,112.58,112.65,112.57,112.63,24932.0,108.5478,108.6153,108.5382,108.596,24932.0
2018-08-28 14:45:00,112.62,112.69,112.62,112.66,21024.0,108.5864,108.6539,108.5864,108.625,21024.0
2018-08-28 14:50:00,112.67,112.68,112.6,112.6,26080.0,108.6346,108.6443,108.5671,108.5671,26080.0
2018-08-28 14:55:00,112.61,112.64,112.56,112.57,14769.0,108.5768,108.6057,108.5285,108.5382,14769.0
2018-08-28 15:00:00,112.57,112.61,112.55,112.59,12881.0,108.5382,108.5768,108.5189,108.5575,12881.0
2018-08-28 15:05:00,112.58,112.65,112.57,112.63,13267.0,108.5478,108.6153,108.5382,108.596,13267.0
2018-08-28 15:10:00,112.63,112.66,112.63,112.63,9514.0,108.596,108.625,108.596,108.596,9514.0
2018-08-28 15:15:00,112.63,112.65,112.59,112.6,18540.0,108.596,108.6153,108.5575,108.5671,18540.0
2018-08-28 15:20:00,112.6,112.6,112.52,112.55,20609.0,108.5671,108.5671,108.49,108.5189,20609.0
2018-08-28 15:25:00,112.56,112.59,112.55,112.59,19153.0,108.5285,108.5575,108.5189,108.5575,19153.0
2018-08-28 15:30:00,112.58,112.58,112.54,112.58,22863.0,108.5478,108.5478,108.5093,108.5478,22863.0
2018-08-28 15:35:00,112.58,112.59,112.53,112.57,24959.0,108.5478,108.5575,108.4996,108.5382,24959.0
2018-08-28 15:40:00,112.56,112.57,112.48,112.52,42662.0,108.5285,108.5382,108.4514,108.49,42662.0
2018-08-28 15:45:00,112.52,112.53,112.46,112.48,55748.0,108.49,108.4996,108.4321,108.4514,55748.0
2018-08-28 15:50:00,112.47,112.53,112.44,112.52,62034.0,108.4418,108.4996,108.4128,108.49,62034.0
2018-08-28 15:55:00,112.51,112.65,112.51,112.63,170477.0,108.4803,108.6153,108.4803,108.596,170477.0
2018-08-29 09:30:00,112.5,112.69,112.37,112.43,109323.0,108.4707,108.6539,108.3454,108.4032,109323.0
2018-08-29 09:35:00,112.45,112.51,112.12,112.21,45742.0,108.4225,108.4803,108.1043,108.1911,45742.0
2018-08-29 09:40:00,112.2,112.23,112.08,112.13,28949.0,108.1814,108.2104,108.0657,108.114,28949.0
2018-08-29 09:45:00,112.13,112.16,112.07,112.08,42136.0,108.114,108.1429,108.0561,108.0657,42136.0
2018-08-29 09:50:00,112.08,112.11,112.02,112.06,37700.0,108.0657,108.0947,108.0079,108.0465,37700.0
2018-08-29 09:55:00,112.06,112.25,112.05,112.21,34221.0,108.0465,108.2297,108.0368,108.1911,34221.0
2018-08-29 10:00:00,112.21,112.28,112.16,112.21,32559.0,108.1911,108.2586,108.1429,108.1911,32559.0
2018-08-29 10:05:00,112.21,112.35,112.15,112.33,35487.0,108.1911,108.3261,108.1332,108.3068,35487.0
2018-08-29 10:10:00,112.32,112.33,112.22,112.28,36680.0,108.2971,108.3068,108.2007,108.2586,36680.0
2018-08-29 10:15:00,112.29,112.33,112.25,112.26,24502.0,108.2682,108.3068,108.2297,108.2393,24502.0
2018-08-29 10:20:00,112.27,112.27,112.16,112.23,27568.0,108.2489,108.2489,108.1429,108.2104,27568.0
2018-08-29 10:25:00,112.23,112.28,112.18,112.28,27319.0,108.2104,108.2586,108.1622,108.2586,27319.0
2018-08-29 10:30:00,112.28,112.31,112.22,112.28,24571.0,108.2586,108.2875,108.2007,108.2586,24571.0
2018-08-29 10:35:00,112.28,112.33,112.24,112.28,16706.0,108.2586,108.3068,108.22,108.2586,16706.0
2018-08-29 10:40:00,112.26,112.31,112.17,112.19,45457.0,108.2393,108.2875,108.1525,108.1718,45457.0
2018-08-29 10:45:00,112.19,112.22,112.06,112.19,40792.0,108.1718,108.2007,108.0465,108.1718,40792.0
2018-08-29 10:50:00,112.2,112.23,112.15,112.2,24979.0,108.1814,108.2104,108.1332,108.1814,24979.0
2018-08-29 10:55:00,112.2,112.23,112.11,112.21,29270.0,108.1814,108.2104,108.0947,108.1911,29270.0
2018-08-29 11:00:00,112.2,112.29,112.2,112.24,33695.0,108.1814,108.2682,108.1814,108.22,33695.0
2018-08-29 11:05:00,112.25,112.49,112.25,112.47,28998.0,108.2297,108.4611,108.2297,108.4418,28998.0
2018-08-29 11:10:00,112.47,112.56,112.43,112.53,28030.0,108.4418,108.5285,108.4032,108.4996,28030.0
2018-08-29 11:15:00,112.52,112.57,112.46,112.57,33570.0,108.49,108.5382,108.4321,108.5382,33570.0
2018-08-29 11:20:00,112.57,112.61,112.5,112.54,50674.0,108.5382,108.5768,108.4707,108.5093,50674.0
2018-08-29 11:25:00,112.52,112.55,112.44,112.5,26080.0,108.49,108.5189,108.4128,108.4707,26080.0
2018-08-29 11:30:00,112.51,112.56,112.46,112.46,35890.0,108.4803,108.5285,108.4321,108.4321,35890.0
2018-08-29 11:35:00,112.45,112.53,112.42,112.42,23330.0,108.4225,108.4996,108.3936,108.3936,23330.0
2018-08-29 11:40:00,112.42,112.48,112.4,112.45,33436.0,108.3936,108.4514,108.3743,108.4225,33436.0
2018-08-29 11:45:00,112.46,112.48,112.39,112.39,28375.0,108.4321,108.4514,108.3646,108.3646,28375.0
2018-08-29 11:50:00,112.39,112.45,112.39,112.43,21044.0,108.3646,108.4225,108.3646,108.4032,21044.0
2018-08-29 11:55:00,112.44,112.57,112.43,112.56,24563.0,108.4128,108.5382,108.4032,108.5285,24563.0
2018-08-29 12:00:00,112.57,112.58,112.45,112.46,29485.0,108.5382,108.5478,108.4225,108.4321,29485.0
2018-08-29 12:05:00,112.46,112.59,112.43,112.55,36751.0,108.4321,108.5575,108.4032,108.5189,36751.0
2018-08-29 12:10:00,112.56,112.62,112.55,112.6,30759.0,108.5285,108.5864,108.5189,108.5671,30759.0
2018-08-29 12:15:00,112.61,112.62,112.56,112.61,26340.0,108.5768,108.5864,108.5285,108.5768,26340.0
2018-08-29 12:20:00,112.61,112.62,112.55,112.59,50292.0,108.5768,108.5864,108.5189,108.5575,50292.0
2018-08-29 12:25:00,112.59,112.64,112.57,112.62,17500.0,108.5575,108.6057,108.5382,108.5864,17500.0
2018-08-29 12:30:00,112.63,112.68,112.62,112.66,53642.0,108.596,108.6443,108.5864,108.625,53642.0
2018-08-29 12:35:00,112.65,112.72,112.63,112.69,22253.0,108.6153,108.6828,108.596,108.6539,22253.0
2018-08-29 12:40:00,112.69,112.69,112.63,112.64,21268.0,108.6539,108.6539,108.596,108.6057,21268.0
2018-08-29 12:45:00,112.64,112.65,112.55,112.57,17497.0,108.6057,108.6153,108.5189,108.5382,17497.0
2018-08-29 12:50:00,112.57,112.59,112.54,112.54,18725.0,108.5382,108.5575,108.5093,108.5093,18725.0
2018-08-29 12:55:00,112.54,112.55,112.47,112.55,17164.0,108.5093,108.5189,108.4418,108.5189,17164.0
2018-08-29 13:00:00,112.54,112.59,112.54,112.58,19358.0,108.5093,108.5575,108.5093,108.5478,19358.0
2018-08-29 13:05:00,112.59,112.6,112.56,112.56,11833.0,108.5575,108.5671,108.5285,108.5285,11833.0
2018-08-29 13:10:00,112.57,112.58,112.53,112.54,10216.0,108.5382,108.5478,108.4996,108.5093,10216.0
2018-08-29 13:15:00,112.54,112.54,112.43,112.44,19269.0,108.5093,108.5093,108.4032,108.4128,19269.0
2018-08-29 13:20:00,112.43,112.44,112.36,112.4,21503.0,108.4032,108.4128,108.3357,108.3743,21503.0
2018-08-29 13:25:00,112.39,112.46,112.38,112.43,10339.0,108.3646,108.4321,108.355,108.4032,10339.0
2018-08-29 13:30:00,112.43,112.44,112.39,112.41,8666.0,108.4032,108.4128,108.3646,108.3839,8666.0
2018-08-29 13:35:00,112.41,112.43,112.37,112.41,24022.0,108.3839,108.4032,108.3454,108.3839,24022.0
2018-08-29 13:40:00,112.41,112.43,112.37,112.39,28641.0,108.3839,108.4032,108.3454,108.3646,28641.0
2018-08-29 13:45:00,112.39,112.4,112.32,112.36,15623.0,108.3646,108.3743,108.2971,108.3357,15623.0
2018-08-29 13:50:00,112.37,112.4,112.35,112.38,11183.0,108.3454,108.3743,108.3261,108.355,11183.0
2018-08-29 13:55:00,112.38,112.41,112.35,112.36,31026.0,108.355,108.3839,108.3261,108.3357,31026.0
2018-08-29 14:00:00,112.37,112.41,112.35,112.4,9887.0,108.3454,108.3839,108.3261,108.3743,9887.0
2018-08-29 14:05:00,112.4,112.5,112.39,112.5,11494.0,108.3743,108.4707,108.3646,108.4707,11494.0
2018-08-29 14:10:00,112.5,112.51,112.47,112.48,12715.0,108.4707,108.4803,108.4418,108.4514,12715.0
2018-08-29 14:15:00,112.48,112.53,112.45,112.5,14628.0,108.4514,108.4996,108.4225,108.4707,14628.0
2018-08-29 14:20:00,112.5,112.5,112.47,112.5,15026.0,108.4707,108.4707,108.4418,108.4707,15026.0
2018-08-29 14:25:00,112.5,112.53,112.48,112.52,17041.0,108.4707,108.4996,108.4514,108.49,17041.0
2018-08-29 14:30:00,112.52,112.59,112.52,112.57,12640.0,108.49,108.5575,108.49,108.5382,12640.0
2018-08-29 14:35:00,112.57,112.58,112.51,112.52,24938.0,108.5382,108.5478,108.4803,108.49,24938.0
2018-08-29 14:40:00,112.52,112.53,112.47,112.48,22834.0,108.49,108.4996,108.4418,108.4514,22834.0
2018-08-29 14:45:00,112.48,112.49,112.45,112.48,39514.0,108.4514,108.4611,108.4225,108.4514,39514.0
2018-08-29 14:50:00,112.48,112.48,112.4,112.46,28523.0,108.4514,108.4514,108.3743,108.4321,28523.0
2018-08-29 14:55:00,112.47,112.48,112.4,112.41,18364.0,108.4418,108.4514,108.3743,108.3839,18364.0
2018-08-29 15:00:00,112.41,112.45,112.38,112.42,25715.0,108.3839,108.4225,108.355,108.3936,25715.0
2018-08-29 15:05:00,112.43,112.44,112.4,112.43,18176.0,108.4032,108.4128,108.3743,108.4032,18176.0
2018-08-29 15:10:00,112.43,112.51,112.41,112.5,19165.0,108.4032,108.4803,108.3839,108.4707,19165.0
2018-08-29 15:15:00,112.5,112.5,112.45,112.47,23366.0,108.4707,108.4707,108.4225,108.4418,23366.0
2018-08-29 15:20:00,112.47,112.51,112.4,112.44,38546.0,108.4418,108.4803,108.3743,108.4128,38546.0
2018-08-29 15:25:00,112.44,112.53,112.43,112.49,32417.0,108.4128,108.4996,108.4032,108.4611,32417.0
2018-08-29 15:30:00,112.5,112.52,112.48,112.52,36288.0,108.4707,108.49,108.4514,108.49,36288.0
2018-08-29 15:35:00,112.52,112.59,112.5,112.58,76012.0,108.49,108.5575,108.4707,108.5478,76012.0
2018-08-29 15:40:00,112.58,112.67,112.57,112.66,79800.0,108.5478,108.6346,108.5382,108.625,79800.0
2018-08-29 15:45:00,112.67,112.67,112.57,112.61,106295.0,108.6346,108.6346,108.5382,108.5768,106295.0
2018-08-29 15:50:00,112.62,112.63,112.5,112.52,68735.0,108.5864,108.596,108.4707,108.49,68735.0
2018-08-29 15:55:00,112.52,112.53,112.42,112.45,156142.0,108.49,108.4996,108.3936,108.4225,156142.0
2018-08-30 09:30:00,112.07,112.12,111.92,111.92,109275.0,108.0561,108.1043,107.9115,107.9115,109275.0
2018-08-30 09:35:00,111.91,112.14,111.86,112.12,55611.0,107.9018,108.1236,107.8536,108.1043,55611.0
2018-08-30 09:40:00,112.13,112.18,111.95,111.99,52018.0,108.114,108.1622,107.9404,107.979,52018.0
2018-08-30 09:45:00,111.99,112.29,111.99,112.24,30191.0,107.979,108.2682,107.979,108.22,30191.0
2018-08-30 09:50:00,112.18,112.25,112.05,112.07,22087.0,108.1622,108.2297,108.0368,108.0561,22087.0
2018-08-30 09:55:00,112.05,112.11,111.98,112.02,35979.0,108.0368,108.0947,107.9693,108.0079,35979.0
2018-08-30 10:00:00,112.03,112.29,112.01,112.27,34557.0,108.0175,108.2682,107.9982,108.2489,34557.0
2018-08-30 10:05:00,112.26,112.27,112.14,112.15,24133.0,108.2393,108.2489,108.1236,108.1332,24133.0
2018-08-30 10:10:00,112.16,112.21,112.13,112.14,27221.0,108.1429,108.1911,108.114,108.1236,27221.0
2018-08-30 10:15:00,112.14,112.22,112.13,112.17,25277.0,108.1236,108.2007,108.114,108.1525,25277.0
2018-08-30 10:20:00,112.17,112.27,112.13,112.17,35488.0,108.1525,108.2489,108.114,108.1525,35488.0
2018-08-30 10:25:00,112.17,112.39,112.17,112.31,41270.0,108.1525,108.3646,108.1525,108.2875,41270.0
2018-08-30 10:30:00,112.3,112.39,112.27,112.39,34237.0,108.2779,108.3646,108.2489,108.3646,34237.0
2018-08-30 10:35:00,112.4,112.42,112.34,112.34,28900.0,108.3743,108.3936,108.3164,108.3164,28900.0
2018-08-30 10:40:00,112.36,112.36,112.17,112.21,16470.0,108.3357,108.3357,108.1525,108.1911,16470.0
2018-08-30 10:45:00,112.19,112.2,112.1,112.12,12844.0,108.1718,108.1814,108.085,108.1043,12844.0
2018-08-30 10:50:00,112.12,112.12,111.98,112.09,29542.0,108.1043,108.1043,107.9693,108.0754,29542.0
2018-08-30 10:55:00,112.08,112.1,111.99,112.02,19179.0,108.0657,108.085,107.979,108.0079,19179.0
2018-08-30 11:00:00,112.02,112.1,112.02,112.05,25244.0,108.0079,108.085,108.0079,108.0368,25244.0
2018-08-30 11:05:00,112.05,112.06,111.86,111.89,41607.0,108.0368,108.0465,107.8536,107.8825,41607.0
2018-08-30 11:10:00,111.89,111.94,111.83,111.84,28437.0,107.8825,107.9308,107.8247,107.8343,28437.0
2018-08-30 11:15:00,111.85,111.92,111.83,111.87,26915.0,107.844,107.9115,107.8247,107.8633,26915.0
2018-08-30 11:20:00,111.87,111.89,111.82,111.84,24620.0,107.8633,107.8825,107.8151,107.8343,24620.0
2018-08-30 11:25:00,111.84,111.87,111.74,111.84,25259.0,107.8343,107.8633,107.7379,107.8343,25259.0
2018-08-30 11:30:00,111.84,111.91,111.82,111.91,43851.0,107.8343,107.9018,107.8151,107.9018,43851.0
2018-08-30 11:35:00,111.91,111.96,111.84,111.85,15801.0,107.9018,107.95,107.8343,107.844,15801.0
2018-08-30 11:40:00,111.84,111.95,111.84,111.91,16351.0,107.8343,107.9404,107.8343,107.9018,16351.0
2018-08-30 11:45:00,111.9,111.92,111.88,111.9,13830.0,107.8922,107.9115,107.8729,107.8922,13830.0
2018-08-30 11:50:00,111.91,112.0,111.9,111.99,38007.0,107.9018,107.9886,107.8922,107.979,38007.0
2018-08-30 11:55:00,111.99,112.0,111.94,111.94,14321.0,107.979,107.9886,107.9308,107.9308,14321.0
2018-08-30 12:00:00,111.93,111.93,111.85,111.87,16483.0,107.9211,107.9211,107.844,107.8633,16483.0
2018-08-30 12:05:00,111.88,111.94,111.86,111.9,19201.0,107.8729,107.9308,107.8536,107.8922,19201.0
2018-08-30 12:10:00,111.89,112.0,111.88,111.99,23205.0,107.8825,107.9886,107.8729,107.979,23205.0
2018-08-30 12:15:00,112.0,112.06,112.0,112.05,22189.0,107.9886,108.0465,107.9886,108.0368,22189.0
2018-08-30 12:20:00,112.05,112.13,112.03,112.11,87485.0,108.0368,108.114,108.0175,108.0947,87485.0
2018-08-30 12:25:00,112.12,112.12,111.96,112.01,67697.0,108.1043,108.1043,107.95,107.9982,67697.0
2018-08-30 12:30:00,112.01,112.01,111.94,112.0,16801.0,107.9982,107.9982,107.9308,107.9886,16801.0
2018-08-30 12:35:00,112.0,112.01,111.96,111.97,10786.0,107.9886,107.9982,107.95,107.9597,10786.0
2018-08-30 12:40:00,111.97,112.01,111.95,111.96,18077.0,107.9597,107.9982,107.9404,107.95,18077.0
2018-08-30 12:45:00,111.96,111.98,111.9,111.93,15569.0,107.95,107.9693,107.8922,107.9211,15569.0
2018-08-30 12:50:00,111.93,111.98,111.93,111.96,13112.0,107.9211,107.9693,107.9211,107.95,13112.0
2018-08-30 12:55:00,111.95,111.97,111.92,111.93,9571.0,107.9404,107.9597,107.9115,107.9211,9571.0
2018-08-30 13:00:00,111.92,111.96,111.9,111.9,20900.0,107.9115,107.95,107.8922,107.8922,20900.0
2018-08-30 13:05:00,111.91,111.93,111.83,111.93,34610.0,107.9018,107.9211,107.8247,107.9211,34610.0
2018-08-30 13:10:00,111.91,111.95,111.88,111.91,24923.0,107.9018,107.9404,107.8729,107.9018,24923.0
2018-08-30 13:15:00,111.91,111.94,111.9,111.91,33941.0,107.9018,107.9308,107.8922,107.9018,33941.0
2018-08-30 13:20:00,111.91,111.92,111.87,111.89,30105.0,107.9018,107.9115,107.8633,107.8825,30105.0
2018-08-30 13:25:00,111.89,111.96,111.89,111.96,15391.0,107.8825,107.95,107.8825,107.95,15391.0
2018-08-30 13:30:00,111.94,111.95,111.9,111.95,24002.0,107.9308,107.9404,107.8922,107.9404,24002.0
2018-08-30 13:35:00,111.96,112.0,111.93,112.0,29839.0,107.95,107.9886,107.9211,107.9886,29839.0
2018-08-30 13:40:00,112.0,112.01,111.95,111.98,30891.0,107.9886,107.9982,107.9404,107.9693,30891.0
2018-08-30 13:45:00,111.98,112.03,111.95,112.03,22305.0,107.9693,108.0175,107.9404,108.0175,22305.0
2018-08-30 13:50:00,112.03,112.06,112.01,112.04,28527.0,108.0175,108.0465,107.9982,108.0272,28527.0
2018-08-30 13:55:00,112.05,112.09,112.05,112.06,16541.0,108.0368,108.0754,108.0368,108.0465,16541.0
2018-08-30 14:00:00,112.07,112.09,112.03,112.05,15172.0,108.0561,108.0754,108.0175,108.0368,15172.0
2018-08-30 14:05:00,112.04,112.04,111.93,111.97,25932.0,108.0272,108.0272,107.9211,107.9597,25932.0
2018-08-30 14:10:00,111.98,112.02,111.96,111.99,11423.0,107.9693,108.0079,107.95,107.979,11423.0
2018-08-30 14:15:00,112.0,112.0,111.74,111.74,46164.0,107.9886,107.9886,107.7379,107.7379,46164.0
2018-08-30 14:20:00,111.75,111.84,111.62,111.74,32902.0,107.7476,107.8343,107.6222,107.7379,32902.0
2018-08-30 14:25:00,111.75,111.77,111.68,111.71,30736.0,107.7476,107.7668,107.6801,107.709,30736.0
2018-08-30 14:30:00,111.71,111.75,111.67,111.73,25094.0,107.709,107.7476,107.6704,107.7283,25094.0
2018-08-30 14:35:00,111.73,111.82,111.72,111.82,33370.0,107.7283,107.8151,107.7186,107.8151,33370.0
2018-08-30 14:40:00,111.81,111.85,111.79,111.8,21999.0,107.8054,107.844,107.7861,107.7958,21999.0
2018-08-30 14:45:00,111.8,111.85,111.78,111.82,17868.0,107.7958,107.844,107.7765,107.8151,17868.0
2018-08-30 14:50:00,111.82,111.83,111.77,111.81,21946.0,107.8151,107.8247,107.7668,107.8054,21946.0
2018-08-30 14:55:00,111.83,111.83,111.72,111.77,21952.0,107.8247,107.8247,107.7186,107.7668,21952.0
2018-08-30 15:00:00,111.73,111.73,111.59,111.67,27594.0,107.7283,107.7283,107.5933,107.6704,27594.0
2018-08-30 15:05:00,111.65,111.71,111.61,111.66,30212.0,107.6511,107.709,107.6126,107.6608,30212.0
2018-08-30 15:10:00,111.65,111.72,111.6,111.66,26248.0,107.6511,107.7186,107.6029,107.6608,26248.0
2018-08-30 15:15:00,111.65,111.7,111.59,111.66,35136.0,107.6511,107.6994,107.5933,107.6608,35136.0
2018-08-30 15:20:00,111.67,111.73,111.64,111.69,27266.0,107.6704,107.7283,107.6415,107.6897,27266.0
2018-08-30 15:25:00,111.7,111.78,111.69,111.74,31432.0,107.6994,107.7765,107.6897,107.7379,31432.0
2018-08-30 15:30:00,111.75,111.82,111.75,111.8,41856.0,107.7476,107.8151,107.7476,107.7958,41856.0
2018-08-30 15:35:00,111.81,111.83,111.73,111.82,40399.0,107.8054,107.8247,107.7283,107.8151,40399.0
2018-08-30 15:40:00,111.81,111.87,111.77,111.85,34013.0,107.8054,107.8633,107.7668,107.844,34013.0
2018-08-30 15:45:00,111.86,111.9,111.83,111.85,47752.0,107.8536,107.8922,107.8247,107.844,47752.0
2018-08-30 15:50:00,111.85,111.9,111.81,111.89,46349.0,107.844,107.8922,107.8054,107.8825,46349.0
2018-08-30 15:55:00,111.89,111.98,111.86,111.93,123788.0,107.8825,107.9693,107.8536,107.9211,123788.0
2018-08-31 09:30:00,111.9,111.91,111.56,111.76,79039.0,107.8922,107.9018,107.5644,107.7572,79039.0
2018-08-31 09:35:00,111.79,111.92,111.69,111.92,26387.0,107.7861,107.9115,107.6897,107.9115,26387.0
2018-08-31 09:40:00,111.91,111.94,111.81,111.87,26927.0,107.9018,107.9308,107.8054,107.8633,26927.0
2018-08-31 09:45:00,111.85,112.07,111.85,111.96,37260.0,107.844,108.0561,107.844,107.95,37260.0
2018-08-31 09:50:00,111.95,112.07,111.87,111.94,37401.0,107.9404,108.0561,107.8633,107.9308,37401.0
2018-08-31 09:55:00,111.91,112.04,111.91,112.0,15302.0,107.9018,108.0272,107.9018,107.9886,15302.0
2018-08-31 10:00:00,111.99,112.09,111.98,112.0,29781.0,107.979,108.0754,107.9693,107.9886,29781.0
2018-08-31 10:05:00,112.0,112.17,112.0,112.12,55047.0,107.9886,108.1525,107.9886,108.1043,55047.0
2018-08-31 10:10:00,112.13,112.2,112.07,112.08,34276.0,108.114,108.1814,108.0561,108.0657,34276.0
2018-08-31 10:15:00,112.07,112.15,112.05,112.15,58710.0,108.0561,108.1332,108.0368,108.1332,58710.0
2018-08-31 10:20:00,112.16,112.28,112.15,112.24,25599.0,108.1429,108.2586,108.1332,108.22,25599.0
2018-08-31 10:25:00,112.23,112.23,112.03,112.12,29944.0,108.2104,108.2104,108.0175,108.1043,29944.0
2018-08-31 10:30:00,112.15,112.15,112.02,112.03,48331.0,108.1332,108.1332,108.0079,108.0175,48331.0
2018-08-31 10:35:00,112.03,112.06,111.97,112.06,45486.0,108.0175,108.0465,107.9597,108.0465,45486.0
2018-08-31 10:40:00,112.06,112.14,112.02,112.12,38443.0,108.0465,108.1236,108.0079,108.1043,38443.0
2018-08-31 10:45:00,112.12,112.12,112.03,112.06,31804.0,108.1043,108.1043,108.0175,108.0465,31804.0
2018-08-31 10:50:00,112.07,112.07,111.98,111.98,36742.0,108.0561,108.0561,107.9693,107.9693,36742.0
2018-08-31 10:55:00,111.99,112.0,111.92,111.98,38020.0,107.979,107.9886,107.9115,107.9693,38020.0
2018-08-31 11:00:00,112.0,112.05,111.98,112.05,27485.0,107.9886,108.0368,107.9693,108.0368,27485.0
2018-08-31 11:05:00,112.06,112.08,111.95,111.99,21477.0,108.0465,108.0657,107.9404,107.979,21477.0
2018-08-31 11:10:00,112.0,112.05,111.94,111.94,19965.0,107.9886,108.0368,107.9308,107.9308,19965.0
2018-08-31 11:15:00,111.95,112.0,111.93,111.95,12013.0,107.9404,107.9886,107.9211,107.9404,12013.0
2018-08-31 11:20:00,111.95,111.98,111.88,111.89,15486.0,107.9404,107.9693,107.8729,107.8825,15486.0
2018-08-31 11:25:00,111.9,111.92,111.81,111.84,21262.0,107.8922,107.9115,107.8054,107.8343,21262.0
2018-08-31 11:30:00,111.85,111.92,111.83,111.84,16733.0,107.844,107.9115,107.8247,107.8343,16733.0
2018-08-31 11:35:00,111.83,112.06,111.78,112.06,21880.0,107.8247,108.0465,107.7765,108.0465,21880.0
2018-08-31 11:40:00,112.03,112.06,111.87,111.88,21390.0,108.0175,108.0465,107.8633,107.8729,21390.0
2018-08-31 11:45:00,111.89,111.93,111.81,111.82,16991.0,107.8825,107.9211,107.8054,107.8151,16991.0
2018-08-31 11:50:00,111.82,111.95,111.81,111.9,20494.0,107.8151,107.9404,107.8054,107.8922,20494.0
2018-08-31 11:55:00,111.9,111.93,111.86,111.89,16036.0,107.8922,107.9211,107.8536,107.8825,16036.0
2018-08-31 12:00:00,111.88,111.91,111.85,111.87,27943.0,107.8729,107.9018,107.844,107.8633,27943.0
2018-08-31 12:05:00,111.87,111.9,111.84,111.88,30150.0,107.8633,107.8922,107.8343,107.8729,30150.0
2018-08-31 12:10:00,111.88,111.94,111.78,111.79,15967.0,107.8729,107.9308,107.7765,107.7861,15967.0
2018-08-31 12:15:00,111.77,111.83,111.77,111.8,14078.0,107.7668,107.8247,107.7668,107.7958,14078.0
2018-08-31 12:20:00,111.8,111.8,111.77,111.8,23727.0,107.7958,107.7958,107.7668,107.7958,23727.0
2018-08-31 12:25:00,111.8,111.84,111.77,111.78,31014.0,107.7958,107.8343,107.7668,107.7765,31014.0
2018-08-31 12:30:00,111.8,111.82,111.64,111.7,23708.0,107.7958,107.8151,107.6415,107.6994,23708.0
2018-08-31 12:35:00,111.71,111.75,111.68,111.69,23151.0,107.709,107.7476,107.6801,107.6897,23151.0
2018-08-31 12:40:00,111.71,111.75,111.69,111.7,8980.0,107.709,107.7476,107.6897,107.6994,8980.0
2018-08-31 12:45:00,111.71,111.78,111.7,111.75,12612.0,107.709,107.7765,107.6994,107.7476,12612.0
2018-08-31 12:50:00,111.74,111.78,111.73,111.75,18288.0,107.7379,107.7765,107.7283,107.7476,18288.0
2018-08-31 12:55:00,111.73,111.78,111.71,111.76,8677.0,107.7283,107.7765,107.709,107.7572,8677.0
2018-08-31 13:00:00,111.75,111.75,111.69,111.7,11171.0,107.7476,107.7476,107.6897,107.6994,11171.0
2018-08-31 13:05:00,111.71,111.73,111.66,111.72,13407.0,107.709,107.7283,107.6608,107.7186,13407.0
2018-08-31 13:10:00,111.72,111.77,111.71,111.77,37602.0,107.7186,107.7668,107.709,107.7668,37602.0
2018-08-31 13:15:00,111.76,111.81,111.75,111.77,39395.0,107.7572,107.8054,107.7476,107.7668,39395.0
2018-08-31 13:20:00,111.77,111.91,111.76,111.87,19397.0,107.7668,107.9018,107.7572,107.8633,19397.0
2018-08-31 13:25:00,111.87,111.88,111.83,111.84,8947.0,107.8633,107.8729,107.8247,107.8343,8947.0
2018-08-31 13:30:00,111.84,111.88,111.8,111.88,11681.0,107.8343,107.8729,107.7958,107.8729,11681.0
2018-08-31 13:35:00,111.89,111.9,111.8,111.81,8197.0,107.8825,107.8922,107.7958,107.8054,8197.0
2018-08-31 13:40:00,111.8,111.81,111.77,111.78,12673.0,107.7958,107.8054,107.7668,107.7765,12673.0
2018-08-31 13:45:00,111.79,111.83,111.78,111.82,8796.0,107.7861,107.8247,107.7765,107.8151,8796.0
2018-08-31 13:50:00,111.82,111.84,111.78,111.79,14129.0,107.8151,107.8343,107.7765,107.7861,14129.0
2018-08-31 13:55:00,111.79,111.83,111.77,111.81,20959.0,107.7861,107.8247,107.7668,107.8054,20959.0
2018-08-31 14:00:00,111.81,111.83,111.74,111.75,13425.0,107.8054,107.8247,107.7379,107.7476,13425.0
2018-08-31 14:05:00,111.76,111.78,111.69,111.69,14252.0,107.7572,107.7765,107.6897,107.6897,14252.0
2018-08-31 14:10:00,111.69,111.76,111.67,111.75,27946.0,107.6897,107.7572,107.6704,107.7476,27946.0
2018-08-31 14:15:00,111.75,111.81,111.73,111.77,16977.0,107.7476,107.8054,107.7283,107.7668,16977.0
2018-08-31 14:20:00,111.78,111.78,111.65,111.67,17656.0,107.7765,107.7765,107.6511,107.6704,17656.0
2018-08-31 14:25:00,111.66,111.72,111.66,111.7,14267.0,107.6608,107.7186,107.6608,107.6994,14267.0
2018-08-31 14:30:00,111.71,111.72,111.66,111.7,11774.0,107.709,107.7186,107.6608,107.6994,11774.0
2018-08-31 14:35:00,111.7,111.71,111.66,111.67,11782.0,107.6994,107.709,107.6608,107.6704,11782.0
2018-08-31 14:40:00,111.68,111.72,111.68,111.69,12377.0,107.6801,107.7186,107.6801,107.6897,12377.0
2018-08-31 14:45:00,111.69,111.71,111.67,111.68,24527.0,107.6897,107.709,107.6704,107.6801,24527.0
2018-08-31 14:50:00,111.68,111.73,111.66,111.67,28279.0,107.6801,107.7283,107.6608,107.6704,28279.0
2018-08-31 14:55:00,111.68,111.71,111.65,111.66,25360.0,107.6801,107.709,107.6511,107.6608,25360.0
2018-08-31 15:00:00,111.66,111.76,111.64,111.7,19596.0,107.6608,107.7572,107.6415,107.6994,19596.0
2018-08-31 15:05:00,111.72,111.72,111.65,111.66,21475.0,107.7186,107.7186,107.6511,107.6608,21475.0
2018-08-31 15:10:00,111.66,111.74,111.65,111.72,26549.0,107.6608,107.7379,107.6511,107.7186,26549.0
2018-08-31 15:15:00,111.72,111.76,111.69,111.72,32762.0,107.7186,107.7572,107.6897,107.7186,32762.0
2018-08-31 15:20:00,111.73,111.73,111.63,111.65,32686.0,107.7283,107.7283,107.6319,107.6511,32686.0
2018-08-31 15:25:00,111.65,111.67,111.58,111.6,32087.0,107.6511,107.6704,107.5836,107.6029,32087.0
2018-08-31 15:30:00,111.61,111.87,111.61,111.87,56919.0,107.6126,107.8633,107.6126,107.8633,56919.0
2018-08-31 15:35:00,111.87,111.93,111.84,111.89,54082.0,107.8633,107.9211,107.8343,107.8825,54082.0
2018-08-31 15:40:00,111.89,111.89,111.81,111.83,42725.0,107.8825,107.8825,107.8054,107.8247,42725.0
2018-08-31 15:45:00,111.82,111.88,111.8,111.82,85338.0,107.8151,107.8729,107.7958,107.8151,85338.0
2018-08-31 15:50:00,111.82,111.95,111.81,111.91,95123.0,107.8151,107.9404,107.8054,107.9018,95123.0
2018-08-31 15:55:00,111.9,112.03,111.89,111.93,308324.0,107.8922,108.0175,107.8825,107.9211,308324.0
2018-09-04 09:30:00,111.8,112.0,111.23,111.29,153322.0,107.7958,107.9886,107.2462,107.304,153322.0
2018-09-04 09:35:00,111.29,111.37,110.72,110.84,109932.0,107.304,107.3812,106.7545,106.8702,109932.0
2018-09-04 09:40:00,110.84,110.94,110.68,110.91,92695.0,106.8702,106.9666,106.7159,106.9376,92695.0
2018-09-04 09:45:00,110.91,111.08,110.9,110.99,48202.0,106.9376,107.1016,106.928,107.0148,48202.0
2018-09-04 09:50:00,111.0,111.25,110.98,111.19,51903.0,107.0244,107.2655,107.0051,107.2076,51903.0
2018-09-04 09:55:00,111.17,111.26,111.13,111.17,42015.0,107.1883,107.2751,107.1498,107.1883,42015.0
2018-09-04 10:00:00,111.18,111.32,111.14,111.27,49512.0,107.198,107.333,107.1594,107.2848,49512.0
2018-09-04 10:05:00,111.28,111.34,111.25,111.26,29487.0,107.2944,107.3522,107.2655,107.2751,29487.0
2018-09-04 10:10:00,111.27,111.3,111.23,111.29,76760.0,107.2848,107.3137,107.2462,107.304,76760.0
2018-09-04 10:15:00,111.29,111.38,111.26,111.3,25979.0,107.304,107.3908,107.2751,107.3137,25979.0
2018-09-04 10:20:00,111.3,111.47,111.3,111.44,33161.0,107.3137,107.4776,107.3137,107.4487,33161.0
2018-09-04 10:25:00,111.42,111.44,111.17,111.25,27113.0,107.4294,107.4487,107.1883,107.2655,27113.0
2018-09-04 10:30:00,111.25,111.36,111.23,111.33,46269.0,107.2655,107.3715,107.2462,107.3426,46269.0
2018-09-04 10:35:00,111.32,111.32,111.18,111.32,33929.0,107.333,107.333,107.198,107.333,33929.0
2018-09-04 10:40:00,111.3,111.41,111.3,111.41,27865.0,107.3137,107.4197,107.3137,107.4197,27865.0
2018-09-04 10:45:00,111.42,111.54,111.33,111.52,37116.0,107.4294,107.5451,107.3426,107.5258,37116.0
2018-09-04 10:50:00,111.53,111.58,111.47,111.55,36782.0,107.5354,107.5836,107.4776,107.5547,36782.0
2018-09-04 10:55:00,111.53,111.6,111.49,111.5,22185.0,107.5354,107.6029,107.4969,107.5065,22185.0
2018-09-04 11:00:00,111.49,111.49,111.38,111.4,26783.0,107.4969,107.4969,107.3908,107.4101,26783.0
2018-09-04 11:05:00,111.4,111.41,111.21,111.27,34428.0,107.4101,107.4197,107.2269,107.2848,34428.0
2018-09-04 11:10:00,111.26,111.28,111.21,111.23,26632.0,107.2751,107.2944,107.2269,107.2462,26632.0
2018-09-04 11:15:00,111.23,111.35,111.23,111.34,23484.0,107.2462,107.3619,107.2462,107.3522,23484.0
2018-09-04 11:20:00,111.35,111.45,111.31,111.31,25808.0,107.3619,107.4583,107.3233,107.3233,25808.0
2018-09-04 11:25:00,111.32,111.41,111.28,111.4,38593.0,107.333,107.4197,107.2944,107.4101,38593.0
2018-09-04 11:30:00,111.39,111.42,111.32,111.34,28216.0,107.4005,107.4294,107.333,107.3522,28216.0
2018-09-04 11:35:00,111.34,111.45,111.33,111.43,20557.0,107.3522,107.4583,107.3426,107.439,20557.0
2018-09-04 11:40:00,111.42,111.42,111.23,111.25,22834.0,107.4294,107.4294,107.2462,107.2655,22834.0
2018-09-04 11:45:00,111.26,111.35,111.25,111.31,15811.0,107.2751,107.3619,107.2655,107.3233,15811.0
2018-09-04 11:50:00,111.28,111.34,111.24,111.31,22225.0,107.2944,107.3522,107.2558,107.3233,22225.0
2018-09-04 11:55:00,111.3,111.3,111.24,111.26,18094.0,107.3137,107.3137,107.2558,107.2751,18094.0
2018-09-04 12:00:00,111.27,111.3,111.23,111.24,26137.0,107.2848,107.3137,107.2462,107.2558,26137.0
2018-09-04 12:05:00,111.23,111.24,111.15,111.19,22825.0,107.2462,107.2558,107.1691,107.2076,22825.0
2018-09-04 12:10:00,111.19,111.22,111.14,111.2,16746.0,107.2076,107.2365,107.1594,107.2173,16746.0
2018-09-04 12:15:00,111.2,111.27,111.18,111.22,22205.0,107.2173,107.2848,107.198,107.2365,22205.0
2018-09-04 12:20:00,111.21,111.21,111.06,111.06,32389.0,107.2269,107.2269,107.0823,107.0823,32389.0
2018-09-04 12:25:00,111.06,111.13,111.06,111.11,20081.0,107.0823,107.1498,107.0823,107.1305,20081.0
2018-09-04 12:30:00,111.12,111.14,111.08,111.11,20596.0,107.1401,107.1594,107.1016,107.1305,20596.0
2018-09-04 12:35:00,111.12,111.15,111.07,111.09,31430.0,107.1401,107.1691,107.0919,107.1112,31430.0
2018-09-04 12:40:00,111.09,111.22,111.09,111.2,30839.0,107.1112,107.2365,107.1112,107.2173,30839.0
2018-09-04 12:45:00,111.2,111.25,111.15,111.24,23814.0,107.2173,107.2655,107.1691,107.2558,23814.0
2018-09-04 12:50:00,111.23,111.27,111.21,111.25,14459.0,107.2462,107.2848,107.2269,107.2655,14459.0
2018-09-04 12:55:00,111.25,111.3,111.23,111.3,16080.0,107.2655,107.3137,107.2462,107.3137,16080.0
2018-09-04 13:00:00,111.29,111.4,111.28,111.32,35911.0,107.304,107.4101,107.2944,107.333,35911.0
2018-09-04 13:05:00,111.32,111.34,111.28,111.3,28602.0,107.333,107.3522,107.2944,107.3137,28602.0
2018-09-04 13:10:00,111.3,111.32,111.29,111.31,12784.0,107.3137,107.333,107.304,107.3233,12784.0
2018-09-04 13:15:00,111.3,111.32,111.15,111.18,22772.0,107.3137,107.333,107.1691,107.198,22772.0
2018-09-04 13:20:00,111.18,111.21,111.14,111.18,26675.0,107.198,107.2269,107.1594,107.198,26675.0
2018-09-04 13:25:00,111.19,111.26,111.18,111.25,27558.0,107.2076,107.2751,107.198,107.2655,27558.0
2018-09-04 13:30:00,111.25,111.27,111.2,111.21,43008.0,107.2655,107.2848,107.2173,107.2269,43008.0
2018-09-04 13:35:00,111.2,111.23,111.18,111.21,47675.0,107.2173,107.2462,107.198,107.2269,47675.0
2018-09-04 13:40:00,111.21,111.31,111.15,111.16,71959.0,107.2269,107.3233,107.1691,107.1787,71959.0
2018-09-04 13:45:00,111.17,111.19,111.14,111.16,36951.0,107.1883,107.2076,107.1594,107.1787,36951.0
2018-09-04 13:50:00,111.16,111.23,111.11,111.11,54020.0,107.1787,107.2462,107.1305,107.1305,54020.0
2018-09-04 13:55:00,111.12,111.14,111.08,111.11,53412.0,107.1401,107.1594,107.1016,107.1305,53412.0
2018-09-04 14:00:00,111.11,111.14,111.05,111.05,37402.0,107.1305,107.1594,107.0726,107.0726,37402.0
2018-09-04 14:05:00,111.06,111.07,110.98,111.01,38777.0,107.0823,107.0919,107.0051,107.0341,38777.0
2018-09-04 14:10:00,111.0,111.03,110.97,111.0,30010.0,107.0244,107.0533,106.9955,107.0244,30010.0
2018-09-04 14:15:00,110.99,111.08,110.99,111.02,34306.0,107.0148,107.1016,107.0148,107.0437,34306.0
2018-09-04 14:20:00,111.01,111.05,111.0,111.02,35742.0,107.0341,107.0726,107.0244,107.0437,35742.0
2018-09-04 14:25:00,111.02,111.09,111.02,111.04,48085.0,107.0437,107.1112,107.0437,107.063,48085.0
2018-09-04 14:30:00,111.04,111.05,110.99,111.02,41387.0,107.063,107.0726,107.0148,107.0437,41387.0
2018-09-04 14:35:00,111.01,111.02,110.96,110.98,45394.0,107.0341,107.0437,106.9859,107.0051,45394.0
2018-09-04 14:40:00,110.98,110.99,110.93,110.93,29013.0,107.0051,107.0148,106.9569,106.9569,29013.0
2018-09-04 14:45:00,110.94,110.95,110.82,110.86,76166.0,106.9666,106.9762,106.8509,106.8894,76166.0
2018-09-04 14:50:00,110.85,110.92,110.84,110.86,68338.0,106.8798,106.9473,106.8702,106.8894,68338.0
2018-09-04 14:55:00,110.86,110.87,110.79,110.82,50277.0,106.8894,106.8991,106.8219,106.8509,50277.0
2018-09-04 15:00:00,110.82,110.85,110.78,110.8,34969.0,106.8509,106.8798,106.8123,106.8316,34969.0
2018-09-04 15:05:00,110.8,110.89,110.79,110.89,26691.0,106.8316,106.9184,106.8219,106.9184,26691.0
2018-09-04 15:10:00,110.89,110.9,110.84,110.86,44895.0,106.9184,106.928,106.8702,106.8894,44895.0
2018-09-04 15:15:00,110.86,110.87,110.74,110.75,58607.0,106.8894,106.8991,106.7737,106.7834,58607.0
2018-09-04 15:20:00,110.75,110.81,110.74,110.74,56096.0,106.7834,106.8412,106.7737,106.7737,56096.0
2018-09-04 15:25:00,110.74,110.76,110.7,110.72,68294.0,106.7737,106.793,106.7352,106.7545,68294.0
2018-09-04 15:30:00,110.73,110.74,110.65,110.74,80361.0,106.7641,106.7737,106.687,106.7737,80361.0
2018-09-04 15:35:00,110.73,110.78,110.71,110.77,61036.0,106.7641,106.8123,106.7448,106.8027,61036.0
2018-09-04 15:40:00,110.76,110.79,110.7,110.78,90902.0,106.793,106.8219,106.7352,106.8123,90902.0
2018-09-04 15:45:00,110.78,110.82,110.75,110.78,89021.0,106.8123,106.8509,106.7834,106.8123,89021.0
2018-09-04 15:50:00,110.78,110.84,110.76,110.83,145048.0,106.8123,106.8702,106.793,106.8605,145048.0
2018-09-04 15:55:00,110.83,110.96,110.81,110.86,343654.0,106.8605,106.9859,106.8412,106.8894,343654.0
2018-09-05 09:30:00,110.58,110.65,110.2,110.33,168990.0,106.6195,106.687,106.2531,106.3784,168990.0
2018-09-05 09:35:00,110.3,110.35,109.7,110.08,181763.0,106.3495,106.3977,105.771,106.1374,181763.0
2018-09-05 09:40:00,110.09,110.24,110.02,110.02,67502.0,106.147,106.2916,106.0795,106.0795,67502.0
2018-09-05 09:45:00,110.05,110.48,110.03,110.4,76506.0,106.1084,106.523,106.0892,106.4459,76506.0
2018-09-05 09:50:00,110.39,110.42,110.27,110.38,57004.0,106.4363,106.4652,106.3206,106.4266,57004.0
2018-09-05 09:55:00,110.4,110.63,110.38,110.45,79841.0,106.4459,106.6677,106.4266,106.4941,79841.0
2018-09-05 10:00:00,110.47,110.74,110.44,110.71,68120.0,106.5134,106.7737,106.4845,106.7448,68120.0
2018-09-05 10:05:00,110.7,110.82,110.68,110.74,53148.0,106.7352,106.8509,106.7159,106.7737,53148.0
2018-09-05 10:10:00,110.73,110.74,110.46,110.48,114708.0,106.7641,106.7737,106.5038,106.523,114708.0
2018-09-05 10:15:00,110.49,110.65,110.48,110.63,72239.0,106.5327,106.687,106.523,106.6677,72239.0
2018-09-05 10:20:00,110.63,110.65,110.49,110.53,50606.0,106.6677,106.687,106.5327,106.5713,50606.0
2018-09-05 10:25:00,110.52,110.68,110.51,110.67,45965.0,106.5616,106.7159,106.552,106.7062,45965.0
2018-09-05 10:30:00,110.66,110.66,110.35,110.41,83025.0,106.6966,106.6966,106.3977,106.4556,83025.0
2018-09-05 10:35:00,110.4,110.42,110.31,110.41,48036.0,106.4459,106.4652,106.3591,106.4556,48036.0
2018-09-05 10:40:00,110.4,110.47,110.31,110.41,40500.0,106.4459,106.5134,106.3591,106.4556,40500.0
2018-09-05 10:45:00,110.4,110.45,110.31,110.33,40409.0,106.4459,106.4941,106.3591,106.3784,40409.0
2018-09-05 10:50:00,110.33,110.35,110.24,110.31,35866.0,106.3784,106.3977,106.2916,106.3591,35866.0
2018-09-05 10:55:00,110.31,110.41,110.28,110.33,28300.0,106.3591,106.4556,106.3302,106.3784,28300.0
2018-09-05 11:00:00,110.33,110.35,110.27,110.29,50481.0,106.3784,106.3977,106.3206,106.3399,50481.0
2018-09-05 11:05:00,110.28,110.38,110.26,110.38,62028.0,106.3302,106.4266,106.3109,106.4266,62028.0
2018-09-05 11:10:00,110.37,110.37,110.2,110.24,49367.0,106.417,106.417,106.2531,106.2916,49367.0
2018-09-05 11:15:00,110.23,110.54,110.22,110.53,73758.0,106.282,106.5809,106.2724,106.5713,73758.0
2018-09-05 11:20:00,110.53,110.54,110.32,110.36,73835.0,106.5713,106.5809,106.3688,106.4073,73835.0
2018-09-05 11:25:00,110.35,110.35,110.09,110.11,81345.0,106.3977,106.3977,106.147,106.1663,81345.0
2018-09-05 11:30:00,110.11,110.14,109.98,110.0,95934.0,106.1663,106.1952,106.041,106.0602,95934.0
2018-09-05 11:35:00,110.01,110.26,110.0,110.25,40307.0,106.0699,106.3109,106.0602,106.3013,40307.0
2018-09-05 11:40:00,110.25,110.31,110.09,110.12,42530.0,106.3013,106.3591,106.147,106.1759,42530.0
2018-09-05 11:45:00,110.12,110.21,110.12,110.21,22410.0,106.1759,106.2627,106.1759,106.2627,22410.0
2018-09-05 11:50:00,110.2,110.3,110.19,110.29,25664.0,106.2531,106.3495,106.2434,106.3399,25664.0
2018-09-05 11:55:00,110.29,110.31,110.18,110.18,29782.0,106.3399,106.3591,106.2338,106.2338,29782.0
2018-09-05 12:00:00,110.19,110.32,110.16,110.24,27454.0,106.2434,106.3688,106.2145,106.2916,27454.0
2018-09-05 12:05:00,110.24,110.25,110.09,110.12,57645.0,106.2916,106.3013,106.147,106.1759,57645.0
2018-09-05 12:10:00,110.12,110.13,109.94,109.99,113037.0,106.1759,106.1856,106.0024,106.0506,113037.0
2018-09-05 12:15:00,109.99,110.09,109.98,110.07,42922.0,106.0506,106.147,106.041,106.1277,42922.0
2018-09-05 12:20:00,110.07,110.13,109.99,110.12,88233.0,106.1277,106.1856,106.0506,106.1759,88233.0
2018-09-05 12:25:00,110.12,110.13,110.02,110.07,49635.0,106.1759,106.1856,106.0795,106.1277,49635.0
2018-09-05 12:30:00,110.08,110.22,110.08,110.22,54778.0,106.1374,106.2724,106.1374,106.2724,54778.0
2018-09-05 12:35:00,110.21,110.26,110.19,110.2,51035.0,106.2627,106.3109,106.2434,106.2531,51035.0
2018-09-05 12:40:00,110.2,110.21,110.15,110.16,60000.0,106.2531,106.2627,106.2049,106.2145,60000.0
2018-09-05 12:45:00,110.16,110.16,110.11,110.12,21836.0,106.2145,106.2145,106.1663,106.1759,21836.0
2018-09-05 12:50:00,110.12,110.23,110.09,110.19,31413.0,106.1759,106.282,106.147,106.2434,31413.0
2018-09-05 12:55:00,110.2,110.24,110.14,110.15,45373.0,106.2531,106.2916,106.1952,106.2049,45373.0
2018-09-05 13:00:00,110.14,110.22,110.14,110.19,17466.0,106.1952,106.2724,106.1952,106.2434,17466.0
2018-09-05 13:05:00,110.18,110.21,110.14,110.17,22026.0,106.2338,106.2627,106.1952,106.2241,22026.0
2018-09-05 13:10:00,110.18,110.22,110.17,110.2,11692.0,106.2338,106.2724,106.2241,106.2531,11692.0
2018-09-05 13:15:00,110.2,110.28,110.19,110.26,24967.0,106.2531,106.3302,106.2434,106.3109,24967.0
2018-09-05 13:20:00,110.25,110.3,110.24,110.27,22072.0,106.3013,106.3495,106.2916,106.3206,22072.0
2018-09-05 13:25:00,110.27,110.28,110.2,110.27,38429.0,106.3206,106.3302,106.2531,106.3206,38429.0
2018-09-05 13:30:00,110.27,110.32,110.24,110.25,34818.0,106.3206,106.3688,106.2916,106.3013,34818.0
2018-09-05 13:35:00,110.25,110.26,110.19,110.25,24242.0,106.3013,106.3109,106.2434,106.3013,24242.0
2018-09-05 13:40:00,110.26,110.26,110.17,110.18,20710.0,106.3109,106.3109,106.2241,106.2338,20710.0
2018-09-05 13:45:00,110.17,110.18,110.1,110.14,15500.0,106.2241,106.2338,106.1567,106.1952,15500.0
2018-09-05 13:50:00,110.14,110.17,110.12,110.14,33311.0,106.1952,106.2241,106.1759,106.1952,33311.0
2018-09-05 13:55:00,110.15,110.16,110.11,110.14,12828.0,106.2049,106.2145,106.1663,106.1952,12828.0
2018-09-05 14:00:00,110.14,110.2,110.13,110.13,12386.0,106.1952,106.2531,106.1856,106.1856,12386.0
2018-09-05 14:05:00,110.14,110.2,110.14,110.18,30649.0,106.1952,106.2531,106.1952,106.2338,30649.0
2018-09-05 14:10:00,110.19,110.21,110.15,110.2,20899.0,106.2434,106.2627,106.2049,106.2531,20899.0
2018-09-05 14:15:00,110.19,110.26,110.18,110.24,29632.0,106.2434,106.3109,106.2338,106.2916,29632.0
2018-09-05 14:20:00,110.25,110.3,110.22,110.29,32545.0,106.3013,106.3495,106.2724,106.3399,32545.0
2018-09-05 14:25:00,110.29,110.29,110.21,110.23,26310.0,106.3399,106.3399,106.2627,106.282,26310.0
2018-09-05 14:30:00,110.23,110.27,110.2,110.2,31050.0,106.282,106.3206,106.2531,106.2531,31050.0
2018-09-05 14:35:00,110.2,110.3,110.2,110.26,51614.0,106.2531,106.3495,106.2531,106.3109,51614.0
2018-09-05 14:40:00,110.25,110.27,110.21,110.22,31734.0,106.3013,106.3206,106.2627,106.2724,31734.0
2018-09-05 14:45:00,110.22,110.23,110.12,110.13,49608.0,106.2724,106.282,106.1759,106.1856,49608.0
2018-09-05 14:50:00,110.12,110.16,110.07,110.15,92101.0,106.1759,106.2145,106.1277,106.2049,92101.0
2018-09-05 14:55:00,110.17,110.22,110.12,110.13,37935.0,106.2241,106.2724,106.1759,106.1856,37935.0
2018-09-05 15:00:00,110.13,110.15,110.1,110.12,45001.0,106.1856,106.2049,106.1567,106.1759,45001.0
2018-09-05 15:05:00,110.12,110.12,110.05,110.06,59416.0,106.1759,106.1759,106.1084,106.1181,59416.0
2018-09-05 15:10:00,110.05,110.07,110.03,110.04,36127.0,106.1084,106.1277,106.0892,106.0988,36127.0
2018-09-05 15:15:00,110.05,110.09,109.99,110.06,117753.0,106.1084,106.147,106.0506,106.1181,117753.0
2018-09-05 15:20:00,110.06,110.07,109.96,109.98,50511.0,106.1181,106.1277,106.0217,106.041,50511.0
2018-09-05 15:25:00,109.98,110.01,109.96,110.0,62838.0,106.041,106.0699,106.0217,106.0602,62838.0
2018-09-05 15:30:00,110.0,110.01,109.91,109.95,59771.0,106.0602,106.0699,105.9735,106.012,59771.0
2018-09-05 15:35:00,109.95,109.98,109.87,109.87,43018.0,106.012,106.041,105.9349,105.9349,43018.0
2018-09-05 15:40:00,109.87,109.99,109.85,109.94,52767.0,105.9349,106.0506,105.9156,106.0024,52767.0
2018-09-05 15:45:00,109.95,109.96,109.83,109.84,95255.0,106.012,106.0217,105.8963,105.906,95255.0
2018-09-05 15:50:00,109.84,109.88,109.8,109.83,194835.0,105.906,105.9445,105.8674,105.8963,194835.0
2018-09-05 15:55:00,109.84,109.92,109.8,109.88,258726.0,105.906,105.9831,105.8674,105.9445,258726.0
2018-09-06 09:30:00,110.0,110.41,109.88,110.2,100874.0,106.0602,106.4556,105.9445,106.2531,100874.0
2018-09-06 09:35:00,110.12,110.26,109.9,110.24,102375.0,106.1759,106.3109,105.9638,106.2916,102375.0
2018-09-06 09:40:00,110.25,110.32,110.17,110.29,82650.0,106.3013,106.3688,106.2241,106.3399,82650.0
2018-09-06 09:45:00,110.31,110.41,110.09,110.09,33484.0,106.3591,106.4556,106.147,106.147,33484.0
2018-09-06 09:50:00,110.07,110.07,109.81,109.85,42250.0,106.1277,106.1277,105.877,105.9156,42250.0
2018-09-06 09:55:00,109.86,110.01,109.78,109.98,47300.0,105.9253,106.0699,105.8481,106.041,47300.0
2018-09-06 10:00:00,109.97,110.03,109.86,109.96,37209.0,106.0313,106.0892,105.9253,106.0217,37209.0
2018-09-06 10:05:00,109.96,110.06,109.91,110.03,58078.0,106.0217,106.1181,105.9735,106.0892,58078.0
2018-09-06 10:10:00,110.02,110.02,109.71,109.79,39351.0,106.0795,106.0795,105.7806,105.8578,39351.0
2018-09-06 10:15:00,109.8,109.97,109.79,109.95,45826.0,105.8674,106.0313,105.8578,106.012,45826.0
2018-09-06 10:20:00,109.95,109.96,109.8,109.83,80306.0,106.012,106.0217,105.8674,105.8963,80306.0
2018-09-06 10:25:00,109.82,109.86,109.75,109.86,57079.0,105.8867,105.9253,105.8192,105.9253,57079.0
2018-09-06 10:30:00,109.86,109.91,109.77,109.8,50899.0,105.9253,105.9735,105.8385,105.8674,50899.0
2018-09-06 10:35:00,109.8,109.9,109.78,109.89,34713.0,105.8674,105.9638,105.8481,105.9542,34713.0
2018-09-06 10:40:00,109.89,109.9,109.75,109.86,49349.0,105.9542,105.9638,105.8192,105.9253,49349.0
2018-09-06 10:45:00,109.86,109.88,109.66,109.72,60200.0,105.9253,105.9445,105.7324,105.7903,60200.0
2018-09-06 10:50:00,109.72,109.78,109.61,109.67,45985.0,105.7903,105.8481,105.6842,105.7421,45985.0
2018-09-06 10:55:00,109.66,109.74,109.55,109.67,61940.0,105.7324,105.8096,105.6264,105.7421,61940.0
2018-09-06 11:00:00,109.67,109.7,109.5,109.53,60771.0,105.7421,105.771,105.5781,105.6071,60771.0
2018-09-06 11:05:00,109.52,109.6,109.42,109.56,50049.0,105.5974,105.6746,105.501,105.636,50049.0
2018-09-06 11:10:00,109.55,109.59,109.45,109.48,53013.0,105.6264,105.6649,105.5299,105.5589,53013.0
2018-09-06 11:15:00,109.49,109.5,109.36,109.49,98076.0,105.5685,105.5781,105.4432,105.5685,98076.0
2018-09-06 11:20:00,109.49,109.72,109.46,109.7,37562.0,105.5685,105.7903,105.5396,105.771,37562.0
2018-09-06 11:25:00,109.7,109.8,109.67,109.79,27411.0,105.771,105.8674,105.7421,105.8578,27411.0
2018-09-06 11:30:00,109.79,109.87,109.73,109.75,27561.0,105.8578,105.9349,105.7999,105.8192,27561.0
2018-09-06 11:35:00,109.75,110.11,109.74,110.08,47183.0,105.8192,106.1663,105.8096,106.1374,47183.0
2018-09-06 11:40:00,110.06,110.25,110.06,110.1,33375.0,106.1181,106.3013,106.1181,106.1567,33375.0
2018-09-06 11:45:00,110.11,110.32,110.11,110.26,45263.0,106.1663,106.3688,106.1663,106.3109,45263.0
2018-09-06 11:50:00,110.26,110.3,110.15,110.16,30771.0,106.3109,106.3495,106.2049,106.2145,30771.0
2018-09-06 11:55:00,110.16,110.2,110.03,110.09,45904.0,106.2145,106.2531,106.0892,106.147,45904.0
2018-09-06 12:00:00,110.09,110.12,110.06,110.1,27224.0,106.147,106.1759,106.1181,106.1567,27224.0
2018-09-06 12:05:00,110.09,110.15,110.08,110.13,69655.0,106.147,106.2049,106.1374,106.1856,69655.0
2018-09-06 12:10:00,110.12,110.14,110.05,110.07,26979.0,106.1759,106.1952,106.1084,106.1277,26979.0
2018-09-06 12:15:00,110.07,110.15,110.07,110.13,47236.0,106.1277,106.2049,106.1277,106.1856,47236.0
2018-09-06 12:20:00,110.13,110.19,110.07,110.19,24011.0,106.1856,106.2434,106.1277,106.2434,24011.0
2018-09-06 12:25:00,110.2,110.24,110.16,110.19,25662.0,106.2531,106.2916,106.2145,106.2434,25662.0
2018-09-06 12:30:00,110.18,110.2,110.06,110.06,29729.0,106.2338,106.2531,106.1181,106.1181,29729.0
2018-09-06 12:35:00,110.07,110.11,109.96,110.01,22511.0,106.1277,106.1663,106.0217,106.0699,22511.0
2018-09-06 12:40:00,110.01,110.15,110.0,110.14,37017.0,106.0699,106.2049,106.0602,106.1952,37017.0
2018-09-06 12:45:00,110.14,110.19,110.12,110.13,31591.0,106.1952,106.2434,106.1759,106.1856,31591.0
2018-09-06 12:50:00,110.12,110.12,109.95,109.98,21078.0,106.1759,106.1759,106.012,106.041,21078.0
2018-09-06 12:55:00,109.99,110.01,109.92,109.93,24610.0,106.0506,106.0699,105.9831,105.9927,24610.0
2018-09-06 13:00:00,109.92,109.95,109.81,109.82,29317.0,105.9831,106.012,105.877,105.8867,29317.0
2018-09-06 13:05:00,109.82,109.87,109.77,109.79,43890.0,105.8867,105.9349,105.8385,105.8578,43890.0
2018-09-06 13:10:00,109.78,109.89,109.77,109.85,26980.0,105.8481,105.9542,105.8385,105.9156,26980.0
2018-09-06 13:15:00,109.85,109.92,109.84,109.92,24062.0,105.9156,105.9831,105.906,105.9831,24062.0
2018-09-06 13:20:00,109.92,109.98,109.91,109.96,23770.0,105.9831,106.041,105.9735,106.0217,23770.0
2018-09-06 13:25:00,109.96,110.0,109.95,109.98,22126.0,106.0217,106.0602,106.012,106.041,22126.0
2018-09-06 13:30:00,109.97,110.05,109.96,110.03,32078.0,106.0313,106.1084,106.0217,106.0892,32078.0
2018-09-06 13:35:00,110.03,110.13,110.03,110.08,26730.0,106.0892,106.1856,106.0892,106.1374,26730.0
2018-09-06 13:40:00,110.08,110.22,110.08,110.18,21298.0,106.1374,106.2724,106.1374,106.2338,21298.0
2018-09-06 13:45:00,110.17,110.18,110.03,110.05,37749.0,106.2241,106.2338,106.0892,106.1084,37749.0
2018-09-06 13:50:00,110.05,110.07,109.99,110.0,24620.0,106.1084,106.1277,106.0506,106.0602,24620.0
2018-09-06 13:55:00,110.0,110.07,110.0,110.02,29115.0,106.0602,106.1277,106.0602,106.0795,29115.0
2018-09-06 14:00:00,110.02,110.04,109.91,109.92,40397.0,106.0795,106.0988,105.9735,105.9831,40397.0
2018-09-06 14:05:00,109.92,109.97,109.85,109.95,36553.0,105.9831,106.0313,105.9156,106.012,36553.0
2018-09-06 14:10:00,109.94,110.03,109.88,109.97,33372.0,106.0024,106.0892,105.9445,106.0313,33372.0
2018-09-06 14:15:00,109.98,110.06,109.97,110.05,35154.0,106.041,106.1181,106.0313,106.1084,35154.0
2018-09-06 14:20:00,110.06,110.06,109.93,109.94,37627.0,106.1181,106.1181,105.9927,106.0024,37627.0
2018-09-06 14:25:00,109.95,109.99,109.93,109.97,19843.0,106.012,106.0506,105.9927,106.0313,19843.0
2018-09-06 14:30:00,109.98,110.11,109.98,110.11,28038.0,106.041,106.1663,106.041,106.1663,28038.0
2018-09-06 14:35:00,110.1,110.14,110.03,110.07,24920.0,106.1567,106.1952,106.0892,106.1277,24920.0
2018-09-06 14:40:00,110.07,110.1,110.04,110.08,18111.0,106.1277,106.1567,106.0988,106.1374,18111.0
2018-09-06 14:45:00,110.09,110.17,110.08,110.11,28340.0,106.147,106.2241,106.1374,106.1663,28340.0
2018-09-06 14:50:00,110.1,110.11,110.01,110.01,29878.0,106.1567,106.1663,106.0699,106.0699,29878.0
2018-09-06 14:55:00,110.02,110.04,109.97,109.97,40156.0,106.0795,106.0988,106.0313,106.0313,40156.0
2018-09-06 15:00:00,109.96,110.1,109.96,110.05,75095.0,106.0217,106.1567,106.0217,106.1084,75095.0
2018-09-06 15:05:00,110.05,110.06,110.01,110.04,41859.0,106.1084,106.1181,106.0699,106.0988,41859.0
2018-09-06 15:10:00,110.04,110.11,110.01,110.07,106798.0,106.0988,106.1663,106.0699,106.1277,106798.0
2018-09-06 15:15:00,110.08,110.1,110.0,110.0,41814.0,106.1374,106.1567,106.0602,106.0602,41814.0
2018-09-06 15:20:00,110.0,110.06,110.0,110.02,34096.0,106.0602,106.1181,106.0602,106.0795,34096.0
2018-09-06 15:25:00,110.01,110.07,109.99,110.07,77920.0,106.0699,106.1277,106.0506,106.1277,77920.0
2018-09-06 15:30:00,110.07,110.07,110.01,110.04,56289.0,106.1277,106.1277,106.0699,106.0988,56289.0
2018-09-06 15:35:00,110.03,110.08,110.01,110.03,60861.0,106.0892,106.1374,106.0699,106.0892,60861.0
2018-09-06 15:40:00,110.03,110.04,109.94,109.98,70375.0,106.0892,106.0988,106.0024,106.041,70375.0
2018-09-06 15:45:00,109.98,110.05,109.97,110.05,89442.0,106.041,106.1084,106.0313,106.1084,89442.0
2018-09-06 15:50:00,110.04,110.18,109.99,110.17,165162.0,106.0988,106.2338,106.0506,106.2241,165162.0
2018-09-06 15:55:00,110.16,110.28,110.11,110.28,427872.0,106.2145,106.3302,106.1663,106.3302,427872.0
2018-09-07 09:30:00,110.08,110.24,110.01,110.21,83455.0,106.1374,106.2916,106.0699,106.2627,83455.0
2018-09-07 09:35:00,110.17,110.42,110.09,110.4,30366.0,106.2241,106.4652,106.147,106.4459,30366.0
2018-09-07 09:40:00,110.39,110.44,110.2,110.31,34785.0,106.4363,106.4845,106.2531,106.3591,34785.0
2018-09-07 09:45:00,110.33,110.44,110.28,110.33,30284.0,106.3784,106.4845,106.3302,106.3784,30284.0
2018-09-07 09:50:00,110.32,110.64,110.32,110.64,35825.0,106.3688,106.6773,106.3688,106.6773,35825.0
2018-09-07 09:55:00,110.66,110.73,110.58,110.65,26192.0,106.6966,106.7641,106.6195,106.687,26192.0
2018-09-07 10:00:00,110.66,110.74,110.57,110.72,30639.0,106.6966,106.7737,106.6098,106.7545,30639.0
2018-09-07 10:05:00,110.7,110.84,110.7,110.83,30336.0,106.7352,106.8702,106.7352,106.8605,30336.0
2018-09-07 10:10:00,110.83,110.96,110.76,110.77,43845.0,106.8605,106.9859,106.793,106.8027,43845.0
2018-09-07 10:15:00,110.78,110.79,110.7,110.77,68395.0,106.8123,106.8219,106.7352,106.8027,68395.0
2018-09-07 10:20:00,110.77,110.81,110.66,110.8,50283.0,106.8027,106.8412,106.6966,106.8316,50283.0
2018-09-07 10:25:00,110.8,110.9,110.77,110.8,52915.0,106.8316,106.928,106.8027,106.8316,52915.0
2018-09-07 10:30:00,110.81,111.12,110.8,111.1,66883.0,106.8412,107.1401,106.8316,107.1208,66883.0
2018-09-07 10:35:00,111.1,111.1,110.92,110.97,17560.0,107.1208,107.1208,106.9473,106.9955,17560.0
2018-09-07 10:40:00,110.99,111.0,110.91,110.97,21475.0,107.0148,107.0244,106.9376,106.9955,21475.0
2018-09-07 10:45:00,110.96,111.04,110.94,110.96,41727.0,106.9859,107.063,106.9666,106.9859,41727.0
2018-09-07 10:50:00,110.97,111.06,110.95,111.01,22397.0,106.9955,107.0823,106.9762,107.0341,22397.0
2018-09-07 10:55:00,111.0,111.03,110.95,111.0,21368.0,107.0244,107.0533,106.9762,107.0244,21368.0
2018-09-07 11:00:00,110.99,110.99,110.78,110.79,23226.0,107.0148,107.0148,106.8123,106.8219,23226.0
2018-09-07 11:05:00,110.79,110.93,110.79,110.9,22820.0,106.8219,106.9569,106.8219,106.928,22820.0
2018-09-07 11:10:00,110.9,110.93,110.86,110.93,12159.0,106.928,106.9569,106.8894,106.9569,12159.0
2018-09-07 11:15:00,110.92,110.98,110.83,110.85,20791.0,106.9473,107.0051,106.8605,106.8798,20791.0
2018-09-07 11:20:00,110.86,110.92,110.8,110.86,21564.0,106.8894,106.9473,106.8316,106.8894,21564.0
2018-09-07 11:25:00,110.87,110.9,110.81,110.86,20565.0,106.8991,106.928,106.8412,106.8894,20565.0
2018-09-07 11:30:00,110.89,110.91,110.76,110.83,16006.0,106.9184,106.9376,106.793,106.8605,16006.0
2018-09-07 11:35:00,110.84,110.89,110.83,110.86,16594.0,106.8702,106.9184,106.8605,106.8894,16594.0
2018-09-07 11:40:00,110.87,110.93,110.87,110.91,17599.0,106.8991,106.9569,106.8991,106.9376,17599.0
2018-09-07 11:45:00,110.92,110.97,110.9,110.92,23149.0,106.9473,106.9955,106.928,106.9473,23149.0
2018-09-07 11:50:00,110.92,110.98,110.81,110.82,36179.0,106.9473,107.0051,106.8412,106.8509,36179.0
2018-09-07 11:55:00,110.82,110.84,110.7,110.79,39422.0,106.8509,106.8702,106.7352,106.8219,39422.0
2018-09-07 12:00:00,110.8,110.84,110.78,110.83,18721.0,106.8316,106.8702,106.8123,106.8605,18721.0
2018-09-07 12:05:00,110.83,110.88,110.49,110.51,43944.0,106.8605,106.9087,106.5327,106.552,43944.0
2018-09-07 12:10:00,110.51,110.87,110.5,110.85,68648.0,106.552,106.8991,106.5423,106.8798,68648.0
2018-09-07 12:15:00,110.82,110.84,110.68,110.71,57927.0,106.8509,106.8702,106.7159,106.7448,57927.0
2018-09-07 12:20:00,110.7,110.79,110.67,110.74,28134.0,106.7352,106.8219,106.7062,106.7737,28134.0
2018-09-07 12:25:00,110.73,110.77,110.71,110.77,50948.0,106.7641,106.8027,106.7448,106.8027,50948.0
2018-09-07 12:30:00,110.76,110.83,110.72,110.74,48026.0,106.793,106.8605,106.7545,106.7737,48026.0
2018-09-07 12:35:00,110.73,110.77,110.7,110.73,25416.0,106.7641,106.8027,106.7352,106.7641,25416.0
2018-09-07 12:40:00,110.73,110.77,110.61,110.7,30439.0,106.7641,106.8027,106.6484,106.7352,30439.0
2018-09-07 12:45:00,110.7,110.77,110.67,110.7,43073.0,106.7352,106.8027,106.7062,106.7352,43073.0
2018-09-07 12:50:00,110.71,110.74,110.63,110.68,30181.0,106.7448,106.7737,106.6677,106.7159,30181.0
2018-09-07 12:55:00,110.67,110.83,110.66,110.81,69349.0,106.7062,106.8605,106.6966,106.8412,69349.0
2018-09-07 13:00:00,110.82,110.88,110.75,110.88,69307.0,106.8509,106.9087,106.7834,106.9087,69307.0
2018-09-07 13:05:00,110.87,110.92,110.85,110.92,61583.0,106.8991,106.9473,106.8798,106.9473,61583.0
2018-09-07 13:10:00,110.91,110.99,110.91,110.98,27100.0,106.9376,107.0148,106.9376,107.0051,27100.0
2018-09-07 13:15:00,110.98,111.04,110.98,111.0,44552.0,107.0051,107.063,107.0051,107.0244,44552.0
2018-09-07 13:20:00,111.0,111.05,111.0,111.03,18501.0,107.0244,107.0726,107.0244,107.0533,18501.0
2018-09-07 13:25:00,111.02,111.05,111.01,111.05,17151.0,107.0437,107.0726,107.0341,107.0726,17151.0
2018-09-07 13:30:00,111.04,111.05,110.98,111.02,28230.0,107.063,107.0726,107.0051,107.0437,28230.0
2018-09-07 13:35:00,111.01,111.03,110.98,111.0,47977.0,107.0341,107.0533,107.0051,107.0244,47977.0
2018-09-07 13:40:00,111.0,111.03,110.98,111.03,63538.0,107.0244,107.0533,107.0051,107.0533,63538.0
2018-09-07 13:45:00,111.03,111.09,111.02,111.04,22356.0,107.0533,107.1112,107.0437,107.063,22356.0
2018-09-07 13:50:00,111.04,111.1,111.04,111.09,17544.0,107.063,107.1208,107.063,107.1112,17544.0
2018-09-07 13:55:00,111.09,111.1,111.05,111.07,11822.0,107.1112,107.1208,107.0726,107.0919,11822.0
2018-09-07 14:00:00,111.06,111.12,111.01,111.01,29685.0,107.0823,107.1401,107.0341,107.0341,29685.0
2018-09-07 14:05:00,111.01,111.04,110.99,111.03,23635.0,107.0341,107.063,107.0148,107.0533,23635.0
2018-09-07 14:10:00,111.02,111.16,111.02,111.15,28875.0,107.0437,107.1787,107.0437,107.1691,28875.0
2018-09-07 14:15:00,111.15,111.19,111.13,111.19,32439.0,107.1691,107.2076,107.1498,107.2076,32439.0
2018-09-07 14:20:00,111.19,111.26,111.18,111.25,48738.0,107.2076,107.2751,107.198,107.2655,48738.0
2018-09-07 14:25:00,111.24,111.35,111.24,111.33,18123.0,107.2558,107.3619,107.2558,107.3426,18123.0
2018-09-07 14:30:00,111.32,111.34,111.22,111.24,48789.0,107.333,107.3522,107.2365,107.2558,48789.0
2018-09-07 14:35:00,111.25,111.28,111.24,111.26,32218.0,107.2655,107.2944,107.2558,107.2751,32218.0
2018-09-07 14:40:00,111.27,111.32,111.27,111.29,30285.0,107.2848,107.333,107.2848,107.304,30285.0
2018-09-07 14:45:00,111.29,111.29,111.21,111.21,56512.0,107.304,107.304,107.2269,107.2269,56512.0
2018-09-07 14:50:00,111.21,111.22,111.09,111.12,31797.0,107.2269,107.2365,107.1112,107.1401,31797.0
2018-09-07 14:55:00,111.11,111.22,111.09,111.19,39138.0,107.1305,107.2365,107.1112,107.2076,39138.0
2018-09-07 15:00:00,111.19,111.27,111.17,111.27,92504.0,107.2076,107.2848,107.1883,107.2848,92504.0
2018-09-07 15:05:00,111.27,111.28,111.23,111.24,28220.0,107.2848,107.2944,107.2462,107.2558,28220.0
2018-09-07 15:10:00,111.24,111.29,111.24,111.26,23414.0,107.2558,107.304,107.2558,107.2751,23414.0
2018-09-07 15:15:00,111.26,111.28,111.24,111.27,31622.0,107.2751,107.2944,107.2558,107.2848,31622.0
2018-09-07 15:20:00,111.27,111.3,111.22,111.23,22958.0,107.2848,107.3137,107.2365,107.2462,22958.0
2018-09-07 15:25:00,111.23,111.27,111.2,111.24,29101.0,107.2462,107.2848,107.2173,107.2558,29101.0
2018-09-07 15:30:00,111.24,111.28,111.15,111.19,53646.0,107.2558,107.2944,107.1691,107.2076,53646.0
2018-09-07 15:35:00,111.18,111.19,111.05,111.07,56603.0,107.198,107.2076,107.0726,107.0919,56603.0
2018-09-07 15:40:00,111.07,111.07,110.96,110.96,44796.0,107.0919,107.0919,106.9859,106.9859,44796.0
2018-09-07 15:45:00,110.96,111.01,110.94,110.99,68608.0,106.9859,107.0341,106.9666,107.0148,68608.0
2018-09-07 15:50:00,110.99,111.02,110.94,111.0,130821.0,107.0148,107.0437,106.9666,107.0244,130821.0
2018-09-07 15:55:00,111.0,111.09,110.95,110.97,384780.0,107.0244,107.1112,106.9762,106.9955,384780.0
2018-09-10 09:30:00,111.44,111.91,111.4,111.84,113727.0,107.4487,107.9018,107.4101,107.8343,113727.0
2018-09-10 09:35:00,111.83,111.84,111.4,111.45,29220.0,107.8247,107.8343,107.4101,107.4583,29220.0
2018-09-10 09:40:00,111.48,111.55,111.29,111.35,25123.0,107.4872,107.5547,107.304,107.3619,25123.0
2018-09-10 09:45:00,111.34,111.4,111.15,111.23,53232.0,107.3522,107.4101,107.1691,107.2462,53232.0
2018-09-10 09:50:00,111.21,111.21,110.94,111.11,55309.0,107.2269,107.2269,106.9666,107.1305,55309.0
2018-09-10 09:55:00,111.11,111.16,110.88,110.95,59653.0,107.1305,107.1787,106.9087,106.9762,59653.0
2018-09-10 10:00:00,110.96,111.01,110.8,110.99,92440.0,106.9859,107.0341,106.8316,107.0148,92440.0
2018-09-10 10:05:00,110.99,111.04,110.89,110.97,57966.0,107.0148,107.063,106.9184,106.9955,57966.0
2018-09-10 10:10:00,110.94,111.03,110.89,110.96,38829.0,106.9666,107.0533,106.9184,106.9859,38829.0
2018-09-10 10:15:00,110.95,110.95,110.77,110.79,39936.0,106.9762,106.9762,106.8027,106.8219,39936.0
2018-09-10 10:20:00,110.79,110.8,110.63,110.65,49335.0,106.8219,106.8316,106.6677,106.687,49335.0
2018-09-10 10:25:00,110.65,110.71,110.59,110.61,55179.0,106.687,106.7448,106.6291,106.6484,55179.0
2018-09-10 10:30:00,110.61,110.69,110.52,110.69,53253.0,106.6484,106.7255,106.5616,106.7255,53253.0
2018-09-10 10:35:00,110.69,110.71,110.5,110.56,49886.0,106.7255,106.7448,106.5423,106.6002,49886.0
2018-09-10 10:40:00,110.56,110.71,110.54,110.67,33530.0,106.6002,106.7448,106.5809,106.7062,33530.0
2018-09-10 10:45:00,110.68,110.79,110.67,110.7,27100.0,106.7159,106.8219,106.7062,106.7352,27100.0
2018-09-10 10:50:00,110.7,110.75,110.66,110.68,27692.0,106.7352,106.7834,106.6966,106.7159,27692.0
2018-09-10 10:55:00,110.69,110.72,110.55,110.56,29204.0,106.7255,106.7545,106.5905,106.6002,29204.0
2018-09-10 11:00:00,110.55,110.58,110.37,110.44,47816.0,106.5905,106.6195,106.417,106.4845,47816.0
2018-09-10 11:05:00,110.43,110.57,110.4,110.56,38562.0,106.4748,106.6098,106.4459,106.6002,38562.0
2018-09-10 11:10:00,110.56,110.64,110.49,110.62,56334.0,106.6002,106.6773,106.5327,106.658,56334.0
2018-09-10 11:15:00,110.62,110.68,110.5,110.67,25172.0,106.658,106.7159,106.5423,106.7062,25172.0
2018-09-10 11:20:00,110.67,110.83,110.67,110.82,29775.0,106.7062,106.8605,106.7062,106.8509,29775.0
2018-09-10 11:25:00,110.82,110.84,110.72,110.78,23624.0,106.8509,106.8702,106.7545,106.8123,23624.0
2018-09-10 11:30:00,110.78,110.82,110.71,110.72,32922.0,106.8123,106.8509,106.7448,106.7545,32922.0
2018-09-10 11:35:00,110.73,110.73,110.65,110.71,26637.0,106.7641,106.7641,106.687,106.7448,26637.0
2018-09-10 11:40:00,110.72,110.73,110.57,110.61,25804.0,106.7545,106.7641,106.6098,106.6484,25804.0
2018-09-10 11:45:00,110.63,110.71,110.59,110.71,24294.0,106.6677,106.7448,106.6291,106.7448,24294.0
2018-09-10 11:50:00,110.72,110.81,110.71,110.81,22318.0,106.7545,106.8412,106.7448,106.8412,22318.0
2018-09-10 11:55:00,110.81,110.82,110.7,110.77,23478.0,106.8412,106.8509,106.7352,106.8027,23478.0
2018-09-10 12:00:00,110.78,110.78,110.65,110.67,33054.0,106.8123,106.8123,106.687,106.7062,33054.0
2018-09-10 12:05:00,110.67,110.73,110.63,110.71,23045.0,106.7062,106.7641,106.6677,106.7448,23045.0
2018-09-10 12:10:00,110.71,110.73,110.68,110.73,12127.0,106.7448,106.7641,106.7159,106.7641,12127.0
2018-09-10 12:15:00,110.74,110.85,110.74,110.83,22109.0,106.7737,106.8798,106.7737,106.8605,22109.0
2018-09-10 12:20:00,110.84,110.91,110.82,110.85,28297.0,106.8702,106.9376,106.8509,106.8798,28297.0
2018-09-10 12:25:00,110.86,110.95,110.85,110.91,24596.0,106.8894,106.9762,106.8798,106.9376,24596.0
2018-09-10 12:30:00,110.9,110.96,110.88,110.96,15501.0,106.928,106.9859,106.9087,106.9859,15501.0
2018-09-10 12:35:00,110.96,110.97,110.86,110.86,21608.0,106.9859,106.9955,106.8894,106.8894,21608.0
2018-09-10 12:40:00,110.86,110.91,110.8,110.9,24262.0,106.8894,106.9376,106.8316,106.928,24262.0
2018-09-10 12:45:00,110.9,110.95,110.89,110.94,12984.0,106.928,106.9762,106.9184,106.9666,12984.0
2018-09-10 12:50:00,110.93,110.93,110.87,110.87,14958.0,106.9569,106.9569,106.8991,106.8991,14958.0
2018-09-10 12:55:00,110.85,110.93,110.85,110.9,14233.0,106.8798,106.9569,106.8798,106.928,14233.0
2018-09-10 13:00:00,110.9,110.9,110.85,110.89,14376.0,106.928,106.928,106.8798,106.9184,14376.0
2018-09-10 13:05:00,110.9,110.99,110.88,110.96,19494.0,106.928,107.0148,106.9087,106.9859,19494.0
2018-09-10 13:10:00,110.96,111.0,110.96,110.99,16542.0,106.9859,107.0244,106.9859,107.0148,16542.0
2018-09-10 13:15:00,110.99,110.99,110.93,110.93,12494.0,107.0148,107.0148,106.9569,106.9569,12494.0
2018-09-10 13:20:00,110.94,110.98,110.93,110.94,18457.0,106.9666,107.0051,106.9569,106.9666,18457.0
2018-09-10 13:25:00,110.94,110.97,110.93,110.95,13253.0,106.9666,106.9955,106.9569,106.9762,13253.0
2018-09-10 13:30:00,110.95,110.99,110.95,110.99,16492.0,106.9762,107.0148,106.9762,107.0148,16492.0
2018-09-10 13:35:00,111.0,111.01,110.96,110.97,11610.0,107.0244,107.0341,106.9859,106.9955,11610.0
2018-09-10 13:40:00,110.97,111.0,110.97,110.98,11420.0,106.9955,107.0244,106.9955,107.0051,11420.0
2018-09-10 13:45:00,110.98,111.01,110.92,110.97,21311.0,107.0051,107.0341,106.9473,106.9955,21311.0
2018-09-10 13:50:00,110.98,111.0,110.93,110.99,18607.0,107.0051,107.0244,106.9569,107.0148,18607.0
2018-09-10 13:55:00,110.99,111.03,110.97,111.02,18555.0,107.0148,107.0533,106.9955,107.0437,18555.0
2018-09-10 14:00:00,111.02,111.03,110.95,111.0,23727.0,107.0437,107.0533,106.9762,107.0244,23727.0
2018-09-10 14:05:00,111.01,111.02,110.95,110.97,16839.0,107.0341,107.0437,106.9762,106.9955,16839.0
2018-09-10 14:10:00,110.97,111.0,110.95,110.96,21737.0,106.9955,107.0244,106.9762,106.9859,21737.0
2018-09-10 14:15:00,110.96,110.99,110.89,110.9,47879.0,106.9859,107.0148,106.9184,106.928,47879.0
2018-09-10 14:20:00,110.9,110.9,110.85,110.87,16322.0,106.928,106.928,106.8798,106.8991,16322.0
2018-09-10 14:25:00,110.86,110.9,110.83,110.87,24815.0,106.8894,106.928,106.8605,106.8991,24815.0
2018-09-10 14:30:00,110.87,110.9,110.87,110.89,16160.0,106.8991,106.928,106.8991,106.9184,16160.0
2018-09-10 14:35:00,110.89,110.93,110.88,110.91,32335.0,106.9184,106.9569,106.9087,106.9376,32335.0
2018-09-10 14:40:00,110.92,110.95,110.9,110.94,19641.0,106.9473,106.9762,106.928,106.9666,19641.0
2018-09-10 14:45:00,110.95,110.95,110.91,110.93,21230.0,106.9762,106.9762,106.9376,106.9569,21230.0
2018-09-10 14:50:00,110.93,110.98,110.92,110.98,13358.0,106.9569,107.0051,106.9473,107.0051,13358.0
2018-09-10 14:55:00,110.98,111.0,110.96,111.0,30403.0,107.0051,107.0244,106.9859,107.0244,30403.0
2018-09-10 15:00:00,111.0,111.0,110.96,111.0,30393.0,107.0244,107.0244,106.9859,107.0244,30393.0
2018-09-10 15:05:00,111.0,111.0,110.98,111.0,19944.0,107.0244,107.0244,107.0051,107.0244,19944.0
2018-09-10 15:10:00,111.0,111.0,110.98,110.98,20087.0,107.0244,107.0244,107.0051,107.0051,20087.0
2018-09-10 15:15:00,110.98,111.0,110.96,110.98,33169.0,107.0051,107.0244,106.9859,107.0051,33169.0
2018-09-10 15:20:00,110.98,110.98,110.87,110.89,34185.0,107.0051,107.0051,106.8991,106.9184,34185.0
2018-09-10 15:25:00,110.9,110.91,110.81,110.84,42549.0,106.928,106.9376,106.8412,106.8702,42549.0
2018-09-10 15:30:00,110.84,110.9,110.82,110.88,39984.0,106.8702,106.928,106.8509,106.9087,39984.0
2018-09-10 15:35:00,110.88,110.88,110.77,110.8,50161.0,106.9087,106.9087,106.8027,106.8316,50161.0
2018-09-10 15:40:00,110.8,110.8,110.7,110.74,53188.0,106.8316,106.8316,106.7352,106.7737,53188.0
2018-09-10 15:45:00,110.73,110.76,110.7,110.73,77755.0,106.7641,106.793,106.7352,106.7641,77755.0
2018-09-10 15:50:00,110.73,110.73,110.63,110.64,107742.0,106.7641,106.7641,106.6677,106.6773,107742.0
2018-09-10 15:55:00,110.64,110.78,110.59,110.64,411147.0,106.6773,106.8123,106.6291,106.6773,411147.0
2018-09-11 09:30:00,110.5,110.61,110.31,110.4,107126.0,106.5423,106.6484,106.3591,106.4459,107126.0
2018-09-11 09:35:00,110.4,110.4,110.13,110.21,81535.0,106.4459,106.4459,106.1856,106.2627,81535.0
2018-09-11 09:40:00,110.23,110.24,110.12,110.13,121781.0,106.282,106.2916,106.1759,106.1856,121781.0
2018-09-11 09:45:00,110.14,110.14,109.94,110.01,96646.0,106.1952,106.1952,106.0024,106.0699,96646.0
2018-09-11 09:50:00,110.01,110.05,109.95,109.96,75546.0,106.0699,106.1084,106.012,106.0217,75546.0
2018-09-11 09:55:00,109.96,110.05,109.89,109.98,88136.0,106.0217,106.1084,105.9542,106.041,88136.0
2018-09-11 10:00:00,109.99,110.04,109.95,109.97,55044.0,106.0506,106.0988,106.012,106.0313,55044.0
2018-09-11 10:05:00,109.98,110.19,109.96,110.08,74315.0,106.041,106.2434,106.0217,106.1374,74315.0
2018-09-11 10:10:00,110.08,110.14,110.0,110.08,60402.0,106.1374,106.1952,106.0602,106.1374,60402.0
2018-09-11 10:15:00,110.08,110.15,109.98,110.01,41129.0,106.1374,106.2049,106.041,106.0699,41129.0
2018-09-11 10:20:00,110.01,110.05,109.88,109.9,47002.0,106.0699,106.1084,105.9445,105.9638,47002.0
2018-09-11 10:25:00,109.9,109.94,109.78,109.86,43507.0,105.9638,106.0024,105.8481,105.9253,43507.0
2018-09-11 10:30:00,109.85,109.87,109.7,109.78,49639.0,105.9156,105.9349,105.771,105.8481,49639.0
2018-09-11 10:35:00,109.77,109.84,109.66,109.71,39813.0,105.8385,105.906,105.7324,105.7806,39813.0
2018-09-11 10:40:00,109.71,109.75,109.69,109.73,59704.0,105.7806,105.8192,105.7613,105.7999,59704.0
2018-09-11 10:45:00,109.73,109.73,109.67,109.7,24691.0,105.7999,105.7999,105.7421,105.771,24691.0
2018-09-11 10:50:00,109.7,109.73,109.53,109.54,47338.0,105.771,105.7999,105.6071,105.6167,47338.0
2018-09-11 10:55:00,109.54,109.72,109.51,109.69,41689.0,105.6167,105.7903,105.5878,105.7613,41689.0
2018-09-11 11:00:00,109.68,109.8,109.68,109.78,55481.0,105.7517,105.8674,105.7517,105.8481,55481.0
2018-09-11 11:05:00,109.79,109.83,109.61,109.62,47044.0,105.8578,105.8963,105.6842,105.6938,47044.0
2018-09-11 11:10:00,109.62,109.73,109.62,109.71,41253.0,105.6938,105.7999,105.6938,105.7806,41253.0
2018-09-11 11:15:00,109.7,109.73,109.65,109.7,29788.0,105.771,105.7999,105.7228,105.771,29788.0
2018-09-11 11:20:00,109.7,109.74,109.6,109.63,32225.0,105.771,105.8096,105.6746,105.7035,32225.0
2018-09-11 11:25:00,109.64,109.75,109.64,109.74,23853.0,105.7131,105.8192,105.7131,105.8096,23853.0
2018-09-11 11:30:00,109.75,109.81,109.72,109.73,52611.0,105.8192,105.877,105.7903,105.7999,52611.0
2018-09-11 11:35:00,109.73,109.77,109.67,109.74,28950.0,105.7999,105.8385,105.7421,105.8096,28950.0
2018-09-11 11:40:00,109.73,109.83,109.73,109.78,34475.0,105.7999,105.8963,105.7999,105.8481,34475.0
2018-09-11 11:45:00,109.78,109.86,109.78,109.84,58842.0,105.8481,105.9253,105.8481,105.906,58842.0
2018-09-11 11:50:00,109.84,110.09,109.84,110.05,64736.0,105.906,106.147,105.906,106.1084,64736.0
2018-09-11 11:55:00,110.06,110.07,109.95,110.0,41273.0,106.1181,106.1277,106.012,106.0602,41273.0
2018-09-11 12:00:00,110.0,110.01,109.91,109.92,23270.0,106.0602,106.0699,105.9735,105.9831,23270.0
2018-09-11 12:05:00,109.93,109.98,109.93,109.98,25082.0,105.9927,106.041,105.9927,106.041,25082.0
2018-09-11 12:10:00,109.98,110.02,109.97,110.01,60253.0,106.041,106.0795,106.0313,106.0699,60253.0
2018-09-11 12:15:00,110.01,110.11,110.0,110.06,21359.0,106.0699,106.1663,106.0602,106.1181,21359.0
2018-09-11 12:20:00,110.07,110.11,109.99,110.0,30408.0,106.1277,106.1663,106.0506,106.0602,30408.0
2018-09-11 12:25:00,109.99,110.0,109.92,109.97,26535.0,106.0506,106.0602,105.9831,106.0313,26535.0
2018-09-11 12:30:00,109.97,109.99,109.96,109.96,24949.0,106.0313,106.0506,106.0217,106.0217,24949.0
2018-09-11 12:35:00,109.97,110.0,109.95,109.98,29260.0,106.0313,106.0602,106.012,106.041,29260.0
2018-09-11 12:40:00,109.99,110.0,109.97,109.97,14311.0,106.0506,106.0602,106.0313,106.0313,14311.0
2018-09-11 12:45:00,109.98,110.01,109.98,110.0,23419.0,106.041,106.0699,106.041,106.0602,23419.0
2018-09-11 12:50:00,110.0,110.01,109.96,109.97,26429.0,106.0602,106.0699,106.0217,106.0313,26429.0
2018-09-11 12:55:00,109.97,110.09,109.97,110.06,58759.0,106.0313,106.147,106.0313,106.1181,58759.0
2018-09-11 13:00:00,110.06,110.06,110.01,110.03,20211.0,106.1181,106.1181,106.0699,106.0892,20211.0
2018-09-11 13:05:00,110.04,110.06,110.03,110.05,25652.0,106.0988,106.1181,106.0892,106.1084,25652.0
2018-09-11 13:10:00,110.05,110.06,109.97,109.98,37574.0,106.1084,106.1181,106.0313,106.041,37574.0
2018-09-11 13:15:00,109.98,110.11,109.98,110.07,23635.0,106.041,106.1663,106.041,106.1277,23635.0
2018-09-11 13:20:00,110.07,110.09,110.04,110.09,32720.0,106.1277,106.147,106.0988,106.147,32720.0
2018-09-11 13:25:00,110.08,110.1,110.01,110.02,33763.0,106.1374,106.1567,106.0699,106.0795,33763.0
2018-09-11 13:30:00,110.01,110.08,110.0,110.06,46296.0,106.0699,106.1374,106.0602,106.1181,46296.0
2018-09-11 13:35:00,110.07,110.1,110.01,110.03,50910.0,106.1277,106.1567,106.0699,106.0892,50910.0
2018-09-11 13:40:00,110.03,110.04,109.97,110.01,80883.0,106.0892,106.0988,106.0313,106.0699,80883.0
2018-09-11 13:45:00,110.01,110.06,109.99,109.99,135818.0,106.0699,106.1181,106.0506,106.0506,135818.0
2018-09-11 13:50:00,110.0,110.03,109.93,109.93,122620.0,106.0602,106.0892,105.9927,105.9927,122620.0
2018-09-11 13:55:00,109.93,109.95,109.88,109.89,57427.0,105.9927,106.012,105.9445,105.9542,57427.0
2018-09-11 14:00:00,109.9,109.94,109.85,109.9,52599.0,105.9638,106.0024,105.9156,105.9638,52599.0
2018-09-11 14:05:00,109.89,109.92,109.79,109.84,77413.0,105.9542,105.9831,105.8578,105.906,77413.0
2018-09-11 14:10:00,109.84,109.86,109.77,109.78,85392.0,105.906,105.9253,105.8385,105.8481,85392.0
2018-09-11 14:15:00,109.78,109.78,109.69,109.72,53512.0,105.8481,105.8481,105.7613,105.7903,53512.0
2018-09-11 14:20:00,109.72,109.8,109.71,109.72,64529.0,105.7903,105.8674,105.7806,105.7903,64529.0
2018-09-11 14:25:00,109.7,109.73,109.68,109.73,36177.0,105.771,105.7999,105.7517,105.7999,36177.0
2018-09-11 14:30:00,109.72,109.78,109.72,109.76,38150.0,105.7903,105.8481,105.7903,105.8288,38150.0
2018-09-11 14:35:00,109.76,109.8,109.69,109.73,37944.0,105.8288,105.8674,105.7613,105.7999,37944.0
2018-09-11 14:40:00,109.73,109.74,109.68,109.69,87630.0,105.7999,105.8096,105.7517,105.7613,87630.0
2018-09-11 14:45:00,109.7,109.74,109.69,109.69,57659.0,105.771,105.8096,105.7613,105.7613,57659.0
2018-09-11 14:50:00,109.7,109.72,109.66,109.66,34379.0,105.771,105.7903,105.7324,105.7324,34379.0
2018-09-11 14:55:00,109.66,109.71,109.63,109.65,32142.0,105.7324,105.7806,105.7035,105.7228,32142.0
2018-09-11 15:00:00,109.66,109.72,109.65,109.69,38196.0,105.7324,105.7903,105.7228,105.7613,38196.0
2018-09-11 15:05:00,109.69,109.71,109.63,109.65,88621.0,105.7613,105.7806,105.7035,105.7228,88621.0
2018-09-11 15:10:00,109.66,109.73,109.66,109.7,47888.0,105.7324,105.7999,105.7324,105.771,47888.0
2018-09-11 15:15:00,109.71,109.71,109.64,109.66,43765.0,105.7806,105.7806,105.7131,105.7324,43765.0
2018-09-11 15:20:00,109.66,109.69,109.65,109.68,22916.0,105.7324,105.7613,105.7228,105.7517,22916.0
2018-09-11 15:25:00,109.68,109.71,109.64,109.68,58712.0,105.7517,105.7806,105.7131,105.7517,58712.0
2018-09-11 15:30:00,109.67,109.68,109.61,109.62,63827.0,105.7421,105.7517,105.6842,105.6938,63827.0
2018-09-11 15:35:00,109.62,109.63,109.59,109.62,55053.0,105.6938,105.7035,105.6649,105.6938,55053.0
2018-09-11 15:40:00,109.62,109.66,109.61,109.64,54770.0,105.6938,105.7324,105.6842,105.7131,54770.0
2018-09-11 15:45:00,109.63,109.66,109.59,109.64,103208.0,105.7035,105.7324,105.6649,105.7131,103208.0
2018-09-11 15:50:00,109.63,109.66,109.6,109.64,113951.0,105.7035,105.7324,105.6746,105.7131,113951.0
2018-09-11 15:55:00,109.64,109.67,109.53,109.6,261785.0,105.7131,105.7421,105.6071,105.6746,261785.0
2018-09-12 09:30:00,109.18,109.51,109.18,109.33,139892.0,105.2696,105.5878,105.2696,105.4142,139892.0
2018-09-12 09:35:00,109.31,109.74,109.31,109.68,87664.0,105.395,105.8096,105.395,105.7517,87664.0
2018-09-12 09:40:00,109.7,109.77,109.55,109.63,69683.0,105.771,105.8385,105.6264,105.7035,69683.0
2018-09-12 09:45:00,109.64,109.7,109.45,109.49,90505.0,105.7131,105.771,105.5299,105.5685,90505.0
2018-09-12 09:50:00,109.49,109.69,109.49,109.67,47902.0,105.5685,105.7613,105.5685,105.7421,47902.0
2018-09-12 09:55:00,109.66,109.75,109.49,109.51,49379.0,105.7324,105.8192,105.5685,105.5878,49379.0
2018-09-12 10:00:00,109.52,109.77,109.52,109.52,50965.0,105.5974,105.8385,105.5974,105.5974,50965.0
2018-09-12 10:05:00,109.53,109.54,109.37,109.38,33727.0,105.6071,105.6167,105.4528,105.4624,33727.0
2018-09-12 10:10:00,109.37,109.42,109.34,109.38,37106.0,105.4528,105.501,105.4239,105.4624,37106.0
2018-09-12 10:15:00,109.37,109.42,109.34,109.35,43886.0,105.4528,105.501,105.4239,105.4335,43886.0
2018-09-12 10:20:00,109.34,109.4,109.24,109.28,95041.0,105.4239,105.4817,105.3275,105.366,95041.0
2018-09-12 10:25:00,109.29,109.36,109.26,109.36,36028.0,105.3757,105.4432,105.3467,105.4432,36028.0
2018-09-12 10:30:00,109.35,109.41,109.27,109.28,38594.0,105.4335,105.4914,105.3564,105.366,38594.0
2018-09-12 10:35:00,109.29,109.41,109.2,109.41,65691.0,105.3757,105.4914,105.2889,105.4914,65691.0
2018-09-12 10:40:00,109.41,109.43,109.35,109.38,41659.0,105.4914,105.5107,105.4335,105.4624,41659.0
2018-09-12 10:45:00,109.39,109.48,109.38,109.48,57704.0,105.4721,105.5589,105.4624,105.5589,57704.0
2018-09-12 10:50:00,109.47,109.63,109.47,109.55,41040.0,105.5492,105.7035,105.5492,105.6264,41040.0
2018-09-12 10:55:00,109.56,109.69,109.54,109.68,40502.0,105.636,105.7613,105.6167,105.7517,40502.0
2018-09-12 11:00:00,109.68,109.78,109.67,109.75,56676.0,105.7517,105.8481,105.7421,105.8192,56676.0
2018-09-12 11:05:00,109.75,109.83,109.74,109.81,52380.0,105.8192,105.8963,105.8096,105.877,52380.0
2018-09-12 11:10:00,109.8,110.14,109.8,110.04,186171.0,105.8674,106.1952,105.8674,106.0988,186171.0
2018-09-12 11:15:00,110.03,110.1,109.96,110.04,50147.0,106.0892,106.1567,106.0217,106.0988,50147.0
2018-09-12 11:20:00,110.06,110.18,110.0,110.0,73118.0,106.1181,106.2338,106.0602,106.0602,73118.0
2018-09-12 11:25:00,110.0,110.15,109.97,110.15,44332.0,106.0602,106.2049,106.0313,106.2049,44332.0
2018-09-12 11:30:00,110.15,110.26,110.13,110.17,74614.0,106.2049,106.3109,106.1856,106.2241,74614.0
2018-09-12 11:35:00,110.16,110.17,110.11,110.15,65584.0,106.2145,106.2241,106.1663,106.2049,65584.0
2018-09-12 11:40:00,110.15,110.23,110.13,110.17,72922.0,106.2049,106.282,106.1856,106.2241,72922.0
2018-09-12 11:45:00,110.16,110.21,110.02,110.03,79668.0,106.2145,106.2627,106.0795,106.0892,79668.0
2018-09-12 11:50:00,110.02,110.02,109.85,109.89,36991.0,106.0795,106.0795,105.9156,105.9542,36991.0
2018-09-12 11:55:00,109.89,109.89,109.81,109.81,54628.0,105.9542,105.9542,105.877,105.877,54628.0
2018-09-12 12:00:00,109.81,109.81,109.67,109.71,46284.0,105.877,105.877,105.7421,105.7806,46284.0
2018-09-12 12:05:00,109.71,109.85,109.71,109.75,35948.0,105.7806,105.9156,105.7806,105.8192,35948.0
2018-09-12 12:10:00,109.74,109.75,109.68,109.75,24231.0,105.8096,105.8192,105.7517,105.8192,24231.0
2018-09-12 12:15:00,109.75,109.76,109.65,109.68,20677.0,105.8192,105.8288,105.7228,105.7517,20677.0
2018-09-12 12:20:00,109.68,109.7,109.61,109.64,35220.0,105.7517,105.771,105.6842,105.7131,35220.0
2018-09-12 12:25:00,109.64,109.66,109.61,109.66,22451.0,105.7131,105.7324,105.6842,105.7324,22451.0
2018-09-12 12:30:00,109.65,109.66,109.61,109.61,17801.0,105.7228,105.7324,105.6842,105.6842,17801.0
2018-09-12 12:35:00,109.62,109.64,109.56,109.59,28230.0,105.6938,105.7131,105.636,105.6649,28230.0
2018-09-12 12:40:00,109.6,109.69,109.6,109.69,30351.0,105.6746,105.7613,105.6746,105.7613,30351.0
2018-09-12 12:45:00,109.7,109.71,109.65,109.67,27473.0,105.771,105.7806,105.7228,105.7421,27473.0
2018-09-12 12:50:00,109.67,109.69,109.64,109.66,28567.0,105.7421,105.7613,105.7131,105.7324,28567.0
2018-09-12 12:55:00,109.66,109.71,109.64,109.67,51576.0,105.7324,105.7806,105.7131,105.7421,51576.0
2018-09-12 13:00:00,109.68,109.7,109.64,109.66,25315.0,105.7517,105.771,105.7131,105.7324,25315.0
2018-09-12 13:05:00,109.67,109.67,109.63,109.65,22958.0,105.7421,105.7421,105.7035,105.7228,22958.0
2018-09-12 13:10:00,109.65,109.72,109.64,109.69,25552.0,105.7228,105.7903,105.7131,105.7613,25552.0
2018-09-12 13:15:00,109.7,109.71,109.64,109.66,27742.0,105.771,105.7806,105.7131,105.7324,27742.0
2018-09-12 13:20:00,109.66,109.67,109.63,109.66,27544.0,105.7324,105.7421,105.7035,105.7324,27544.0
2018-09-12 13:25:00,109.66,109.69,109.65,109.68,48553.0,105.7324,105.7613,105.7228,105.7517,48553.0
2018-09-12 13:30:00,109.67,109.7,109.64,109.65,30884.0,105.7421,105.771,105.7131,105.7228,30884.0
2018-09-12 13:35:00,109.64,109.68,109.6,109.6,47375.0,105.7131,105.7517,105.6746,105.6746,47375.0
2018-09-12 13:40:00,109.6,109.63,109.53,109.54,39343.0,105.6746,105.7035,105.6071,105.6167,39343.0
2018-09-12 13:45:00,109.53,109.56,109.45,109.47,27416.0,105.6071,105.636,105.5299,105.5492,27416.0
2018-09-12 13:50:00,109.47,109.48,109.4,109.47,47743.0,105.5492,105.5589,105.4817,105.5492,47743.0
2018-09-12 13:55:00,109.46,109.51,109.46,109.48,20368.0,105.5396,105.5878,105.5396,105.5589,20368.0
2018-09-12 14:00:00,109.48,109.5,109.44,109.5,24867.0,105.5589,105.5781,105.5203,105.5781,24867.0
2018-09-12 14:05:00,109.49,109.51,109.4,109.42,45509.0,105.5685,105.5878,105.4817,105.501,45509.0
2018-09-12 14:10:00,109.43,109.5,109.42,109.47,21378.0,105.5107,105.5781,105.501,105.5492,21378.0
2018-09-12 14:15:00,109.47,109.52,109.42,109.51,40605.0,105.5492,105.5974,105.501,105.5878,40605.0
2018-09-12 14:20:00,109.5,109.52,109.47,109.5,39173.0,105.5781,105.5974,105.5492,105.5781,39173.0
2018-09-12 14:25:00,109.5,109.53,109.47,109.49,31362.0,105.5781,105.6071,105.5492,105.5685,31362.0
2018-09-12 14:30:00,109.49,109.52,109.46,109.47,26967.0,105.5685,105.5974,105.5396,105.5492,26967.0
2018-09-12 14:35:00,109.47,109.5,109.44,109.45,48027.0,105.5492,105.5781,105.5203,105.5299,48027.0
2018-09-12 14:40:00,109.45,109.47,109.43,109.44,23510.0,105.5299,105.5492,105.5107,105.5203,23510.0
2018-09-12 14:45:00,109.44,109.52,109.39,109.51,32735.0,105.5203,105.5974,105.4721,105.5878,32735.0
2018-09-12 14:50:00,109.52,109.56,109.49,109.56,31468.0,105.5974,105.636,105.5685,105.636,31468.0
2018-09-12 14:55:00,109.55,109.57,109.54,109.55,26167.0,105.6264,105.6456,105.6167,105.6264,26167.0
2018-09-12 15:00:00,109.55,109.55,109.44,109.45,73732.0,105.6264,105.6264,105.5203,105.5299,73732.0
2018-09-12 15:05:00,109.45,109.47,109.44,109.45,65596.0,105.5299,105.5492,105.5203,105.5299,65596.0
2018-09-12 15:10:00,109.45,109.49,109.44,109.45,41670.0,105.5299,105.5685,105.5203,105.5299,41670.0
2018-09-12 15:15:00,109.45,109.5,109.44,109.46,53591.0,105.5299,105.5781,105.5203,105.5396,53591.0
2018-09-12 15:20:00,109.47,109.55,109.46,109.52,36749.0,105.5492,105.6264,105.5396,105.5974,36749.0
2018-09-12 15:25:00,109.53,109.59,109.5,109.55,56231.0,105.6071,105.6649,105.5781,105.6264,56231.0
2018-09-12 15:30:00,109.55,109.6,109.52,109.59,68294.0,105.6264,105.6746,105.5974,105.6649,68294.0
2018-09-12 15:35:00,109.59,109.62,109.56,109.61,67374.0,105.6649,105.6938,105.636,105.6842,67374.0
2018-09-12 15:40:00,109.62,109.65,109.54,109.58,86746.0,105.6938,105.7228,105.6167,105.6553,86746.0
2018-09-12 15:45:00,109.58,109.58,109.48,109.49,84609.0,105.6553,105.6553,105.5589,105.5685,84609.0
2018-09-12 15:50:00,109.5,109.6,109.43,109.44,121284.0,105.5781,105.6746,105.5107,105.5203,121284.0
2018-09-12 15:55:00,109.44,109.48,109.41,109.44,218019.0,105.5203,105.5589,105.4914,105.5203,218019.0
2018-09-13 09:30:00,109.55,109.79,109.37,109.57,78070.0,105.6264,105.8578,105.4528,105.6456,78070.0
2018-09-13 09:35:00,109.49,109.63,109.42,109.55,45956.0,105.5685,105.7035,105.501,105.6264,45956.0
2018-09-13 09:40:00,109.56,109.82,109.54,109.77,44469.0,105.636,105.8867,105.6167,105.8385,44469.0
2018-09-13 09:45:00,109.78,110.08,109.75,110.0,39901.0,105.8481,106.1374,105.8192,106.0602,39901.0
2018-09-13 09:50:00,110.0,110.04,109.93,109.97,66878.0,106.0602,106.0988,105.9927,106.0313,66878.0
2018-09-13 09:55:00,110.0,110.01,109.87,109.9,37990.0,106.0602,106.0699,105.9349,105.9638,37990.0
2018-09-13 10:00:00,109.9,110.26,109.9,110.14,83515.0,105.9638,106.3109,105.9638,106.1952,83515.0
2018-09-13 10:05:00,110.15,110.17,110.01,110.09,36139.0,106.2049,106.2241,106.0699,106.147,36139.0
2018-09-13 10:10:00,110.11,110.11,109.96,109.96,34533.0,106.1663,106.1663,106.0217,106.0217,34533.0
2018-09-13 10:15:00,109.98,110.06,109.83,109.99,38316.0,106.041,106.1181,105.8963,106.0506,38316.0
2018-09-13 10:20:00,110.01,110.14,109.95,110.11,52234.0,106.0699,106.1952,106.012,106.1663,52234.0
2018-09-13 10:25:00,110.11,110.21,110.01,110.12,42945.0,106.1663,106.2627,106.0699,106.1759,42945.0
2018-09-13 10:30:00,110.12,110.23,110.12,110.18,43024.0,106.1759,106.282,106.1759,106.2338,43024.0
2018-09-13 10:35:00,110.17,110.22,110.11,110.14,28943.0,106.2241,106.2724,106.1663,106.1952,28943.0
2018-09-13 10:40:00,110.14,110.19,110.06,110.19,35018.0,106.1952,106.2434,106.1181,106.2434,35018.0
2018-09-13 10:45:00,110.18,110.27,110.14,110.24,45309.0,106.2338,106.3206,106.1952,106.2916,45309.0
2018-09-13 10:50:00,110.23,110.24,110.13,110.18,35494.0,106.282,106.2916,106.1856,106.2338,35494.0
2018-09-13 10:55:00,110.18,110.18,110.1,110.15,28042.0,106.2338,106.2338,106.1567,106.2049,28042.0
2018-09-13 11:00:00,110.15,110.15,110.02,110.09,40138.0,106.2049,106.2049,106.0795,106.147,40138.0
2018-09-13 11:05:00,110.1,110.18,110.07,110.15,30687.0,106.1567,106.2338,106.1277,106.2049,30687.0
2018-09-13 11:10:00,110.15,110.25,110.14,110.23,26467.0,106.2049,106.3013,106.1952,106.282,26467.0
2018-09-13 11:15:00,110.23,110.23,110.11,110.13,25235.0,106.282,106.282,106.1663,106.1856,25235.0
2018-09-13 11:20:00,110.13,110.14,110.06,110.08,22391.0,106.1856,106.1952,106.1181,106.1374,22391.0
2018-09-13 11:25:00,110.08,110.1,109.99,110.01,27877.0,106.1374,106.1567,106.0506,106.0699,27877.0
2018-09-13 11:30:00,110.01,110.06,110.0,110.01,26297.0,106.0699,106.1181,106.0602,106.0699,26297.0
2018-09-13 11:35:00,110.02,110.18,109.98,110.16,25557.0,106.0795,106.2338,106.041,106.2145,25557.0
2018-09-13 11:40:00,110.16,110.16,110.09,110.09,19100.0,106.2145,106.2145,106.147,106.147,19100.0
2018-09-13 11:45:00,110.1,110.17,110.08,110.15,22303.0,106.1567,106.2241,106.1374,106.2049,22303.0
2018-09-13 11:50:00,110.15,110.17,110.12,110.16,21414.0,106.2049,106.2241,106.1759,106.2145,21414.0
2018-09-13 11:55:00,110.17,110.22,110.17,110.19,28307.0,106.2241,106.2724,106.2241,106.2434,28307.0
2018-09-13 12:00:00,110.2,110.33,110.19,110.27,40496.0,106.2531,106.3784,106.2434,106.3206,40496.0
2018-09-13 12:05:00,110.27,110.27,110.13,110.13,42486.0,106.3206,106.3206,106.1856,106.1856,42486.0
2018-09-13 12:10:00,110.14,110.2,110.08,110.2,33859.0,106.1952,106.2531,106.1374,106.2531,33859.0
2018-09-13 12:15:00,110.19,110.21,110.16,110.2,32008.0,106.2434,106.2627,106.2145,106.2531,32008.0
2018-09-13 12:20:00,110.2,110.27,110.2,110.26,22462.0,106.2531,106.3206,106.2531,106.3109,22462.0
2018-09-13 12:25:00,110.25,110.26,110.22,110.22,23291.0,106.3013,106.3109,106.2724,106.2724,23291.0
2018-09-13 12:30:00,110.24,110.3,110.22,110.3,23964.0,106.2916,106.3495,106.2724,106.3495,23964.0
2018-09-13 12:35:00,110.3,110.31,110.27,110.29,29746.0,106.3495,106.3591,106.3206,106.3399,29746.0
2018-09-13 12:40:00,110.3,110.31,110.21,110.25,22513.0,106.3495,106.3591,106.2627,106.3013,22513.0
2018-09-13 12:45:00,110.26,110.31,110.25,110.3,24851.0,106.3109,106.3591,106.3013,106.3495,24851.0
2018-09-13 12:50:00,110.29,110.35,110.28,110.34,16675.0,106.3399,106.3977,106.3302,106.3881,16675.0
2018-09-13 12:55:00,110.33,110.35,110.3,110.35,31396.0,106.3784,106.3977,106.3495,106.3977,31396.0
2018-09-13 13:00:00,110.34,110.39,110.32,110.36,30628.0,106.3881,106.4363,106.3688,106.4073,30628.0
2018-09-13 13:05:00,110.36,110.4,110.35,110.39,21113.0,106.4073,106.4459,106.3977,106.4363,21113.0
2018-09-13 13:10:00,110.39,110.4,110.35,110.39,22543.0,106.4363,106.4459,106.3977,106.4363,22543.0
2018-09-13 13:15:00,110.4,110.41,110.37,110.39,18027.0,106.4459,106.4556,106.417,106.4363,18027.0
2018-09-13 13:20:00,110.4,110.41,110.37,110.4,26723.0,106.4459,106.4556,106.417,106.4459,26723.0
2018-09-13 13:25:00,110.4,110.47,110.39,110.45,46417.0,106.4459,106.5134,106.4363,106.4941,46417.0
2018-09-13 13:30:00,110.44,110.46,110.42,110.43,25360.0,106.4845,106.5038,106.4652,106.4748,25360.0
2018-09-13 13:35:00,110.44,110.46,110.39,110.43,33409.0,106.4845,106.5038,106.4363,106.4748,33409.0
2018-09-13 13:40:00,110.43,110.47,110.41,110.45,26252.0,106.4748,106.5134,106.4556,106.4941,26252.0
2018-09-13 13:45:00,110.45,110.57,110.45,110.54,58471.0,106.4941,106.6098,106.4941,106.5809,58471.0
2018-09-13 13:50:00,110.54,110.62,110.53,110.59,59929.0,106.5809,106.658,106.5713,106.6291,59929.0
2018-09-13 13:55:00,110.59,110.61,110.57,110.6,30592.0,106.6291,106.6484,106.6098,106.6387,30592.0
2018-09-13 14:00:00,110.59,110.6,110.52,110.57,20726.0,106.6291,106.6387,106.5616,106.6098,20726.0
2018-09-13 14:05:00,110.57,110.6,110.55,110.58,16447.0,106.6098,106.6387,106.5905,106.6195,16447.0
2018-09-13 14:10:00,110.58,110.61,110.54,110.57,17627.0,106.6195,106.6484,106.5809,106.6098,17627.0
2018-09-13 14:15:00,110.56,110.63,110.55,110.62,54111.0,106.6002,106.6677,106.5905,106.658,54111.0
2018-09-13 14:20:00,110.62,110.66,110.61,110.64,83185.0,106.658,106.6966,106.6484,106.6773,83185.0
2018-09-13 14:25:00,110.63,110.71,110.62,110.66,99445.0,106.6677,106.7448,106.658,106.6966,99445.0
2018-09-13 14:30:00,110.66,110.67,110.54,110.61,30575.0,106.6966,106.7062,106.5809,106.6484,30575.0
2018-09-13 14:35:00,110.6,110.71,110.6,110.71,68419.0,106.6387,106.7448,106.6387,106.7448,68419.0
2018-09-13 14:40:00,110.71,110.72,110.67,110.7,46062.0,106.7448,106.7545,106.7062,106.7352,46062.0
2018-09-13 14:45:00,110.7,110.7,110.65,110.67,26435.0,106.7352,106.7352,106.687,106.7062,26435.0
2018-09-13 14:50:00,110.67,110.67,110.55,110.6,40684.0,106.7062,106.7062,106.5905,106.6387,40684.0
2018-09-13 14:55:00,110.6,110.62,110.58,110.6,20362.0,106.6387,106.658,106.6195,106.6387,20362.0
2018-09-13 15:00:00,110.61,110.62,110.53,110.55,31179.0,106.6484,106.658,106.5713,106.5905,31179.0
2018-09-13 15:05:00,110.55,110.56,110.52,110.54,46920.0,106.5905,106.6002,106.5616,106.5809,46920.0
2018-09-13 15:10:00,110.54,110.57,110.49,110.54,67583.0,106.5809,106.6098,106.5327,106.5809,67583.0
2018-09-13 15:15:00,110.53,110.57,110.52,110.55,33271.0,106.5713,106.6098,106.5616,106.5905,33271.0
2018-09-13 15:20:00,110.55,110.57,110.51,110.53,37046.0,106.5905,106.6098,106.552,106.5713,37046.0
2018-09-13 15:25:00,110.53,110.58,110.52,110.55,33608.0,106.5713,106.6195,106.5616,106.5905,33608.0
2018-09-13 15:30:00,110.54,110.54,110.47,110.5,49993.0,106.5809,106.5809,106.5134,106.5423,49993.0
2018-09-13 15:35:00,110.5,110.51,110.41,110.43,55176.0,106.5423,106.552,106.4556,106.4748,55176.0
2018-09-13 15:40:00,110.43,110.49,110.42,110.45,71260.0,106.4748,106.5327,106.4652,106.4941,71260.0
2018-09-13 15:45:00,110.44,110.5,110.43,110.5,68349.0,106.4845,106.5423,106.4748,106.5423,68349.0
2018-09-13 15:50:00,110.5,110.53,110.48,110.52,78143.0,106.5423,106.5713,106.523,106.5616,78143.0
2018-09-13 15:55:00,110.52,110.66,110.52,110.65,210931.0,106.5616,106.6966,106.5616,106.687,210931.0
2018-09-14 09:30:00,110.92,111.16,110.7,111.05,138827.0,106.9473,107.1787,106.7352,107.0726,138827.0
2018-09-14 09:35:00,111.08,111.25,110.96,111.04,73283.0,107.1016,107.2655,106.9859,107.063,73283.0
2018-09-14 09:40:00,111.05,111.23,110.86,111.03,56769.0,107.0726,107.2462,106.8894,107.0533,56769.0
2018-09-14 09:45:00,111.04,111.09,110.9,110.91,18666.0,107.063,107.1112,106.928,106.9376,18666.0
2018-09-14 09:50:00,110.89,110.97,110.82,110.88,25301.0,106.9184,106.9955,106.8509,106.9087,25301.0
2018-09-14 09:55:00,110.89,110.89,110.66,110.68,39007.0,106.9184,106.9184,106.6966,106.7159,39007.0
2018-09-14 10:00:00,110.67,110.7,110.51,110.56,50280.0,106.7062,106.7352,106.552,106.6002,50280.0
2018-09-14 10:05:00,110.56,110.56,110.26,110.33,82903.0,106.6002,106.6002,106.3109,106.3784,82903.0
2018-09-14 10:10:00,110.34,110.35,110.18,110.25,65756.0,106.3881,106.3977,106.2338,106.3013,65756.0
2018-09-14 10:15:00,110.25,110.27,110.12,110.19,51857.0,106.3013,106.3206,106.1759,106.2434,51857.0
2018-09-14 10:20:00,110.19,110.25,110.11,110.25,47442.0,106.2434,106.3013,106.1663,106.3013,47442.0
2018-09-14 10:25:00,110.26,110.29,110.18,110.24,37765.0,106.3109,106.3399,106.2338,106.2916,37765.0
2018-09-14 10:30:00,110.24,110.29,110.16,110.24,44289.0,106.2916,106.3399,106.2145,106.2916,44289.0
2018-09-14 10:35:00,110.24,110.26,110.03,110.05,50925.0,106.2916,106.3109,106.0892,106.1084,50925.0
2018-09-14 10:40:00,110.06,110.07,109.92,109.93,56627.0,106.1181,106.1277,105.9831,105.9927,56627.0
2018-09-14 10:45:00,109.92,110.0,109.87,109.88,33890.0,105.9831,106.0602,105.9349,105.9445,33890.0
2018-09-14 10:50:00,109.87,109.94,109.78,109.93,52729.0,105.9349,106.0024,105.8481,105.9927,52729.0
2018-09-14 10:55:00,109.91,110.03,109.89,109.95,46050.0,105.9735,106.0892,105.9542,106.012,46050.0
2018-09-14 11:00:00,109.96,110.01,109.9,109.99,69677.0,106.0217,106.0699,105.9638,106.0506,69677.0
2018-09-14 11:05:00,109.99,110.05,109.94,109.96,40334.0,106.0506,106.1084,106.0024,106.0217,40334.0
2018-09-14 11:10:00,109.97,109.97,109.79,109.84,51326.0,106.0313,106.0313,105.8578,105.906,51326.0
2018-09-14 11:15:00,109.84,109.87,109.82,109.84,39523.0,105.906,105.9349,105.8867,105.906,39523.0
2018-09-14 11:20:00,109.83,109.86,109.75,109.78,46483.0,105.8963,105.9253,105.8192,105.8481,46483.0
2018-09-14 11:25:00,109.77,109.82,109.72,109.76,50904.0,105.8385,105.8867,105.7903,105.8288,50904.0
2018-09-14 11:30:00,109.75,109.75,109.66,109.67,38237.0,105.8192,105.8192,105.7324,105.7421,38237.0
2018-09-14 11:35:00,109.67,109.73,109.61,109.65,42110.0,105.7421,105.7999,105.6842,105.7228,42110.0
2018-09-14 11:40:00,109.65,109.66,109.58,109.66,40200.0,105.7228,105.7324,105.6553,105.7324,40200.0
2018-09-14 11:45:00,109.67,109.71,109.66,109.7,38197.0,105.7421,105.7806,105.7324,105.771,38197.0
2018-09-14 11:50:00,109.7,109.72,109.65,109.66,28365.0,105.771,105.7903,105.7228,105.7324,28365.0
2018-09-14 11:55:00,109.66,109.76,109.66,109.75,31776.0,105.7324,105.8288,105.7324,105.8192,31776.0
2018-09-14 12:00:00,109.75,109.76,109.51,109.59,81012.0,105.8192,105.8288,105.5878,105.6649,81012.0
2018-09-14 12:05:00,109.58,109.66,109.45,109.64,89321.0,105.6553,105.7324,105.5299,105.7131,89321.0
2018-09-14 12:10:00,109.64,109.65,109.54,109.55,50109.0,105.7131,105.7228,105.6167,105.6264,50109.0
2018-09-14 12:15:00,109.57,109.6,109.47,109.48,45572.0,105.6456,105.6746,105.5492,105.5589,45572.0
2018-09-14 12:20:00,109.48,109.53,109.45,109.47,35289.0,105.5589,105.6071,105.5299,105.5492,35289.0
2018-09-14 12:25:00,109.48,109.53,109.45,109.49,26917.0,105.5589,105.6071,105.5299,105.5685,26917.0
2018-09-14 12:30:00,109.48,109.5,109.38,109.42,26471.0,105.5589,105.5781,105.4624,105.501,26471.0
2018-09-14 12:35:00,109.41,109.42,109.32,109.38,48639.0,105.4914,105.501,105.4046,105.4624,48639.0
2018-09-14 12:40:00,109.38,109.45,109.37,109.45,37063.0,105.4624,105.5299,105.4528,105.5299,37063.0
2018-09-14 12:45:00,109.44,109.47,109.38,109.42,35167.0,105.5203,105.5492,105.4624,105.501,35167.0
2018-09-14 12:50:00,109.42,109.46,109.39,109.46,17881.0,105.501,105.5396,105.4721,105.5396,17881.0
2018-09-14 12:55:00,109.45,109.51,109.43,109.49,24561.0,105.5299,105.5878,105.5107,105.5685,24561.0
2018-09-14 13:00:00,109.49,109.5,109.4,109.42,46312.0,105.5685,105.5781,105.4817,105.501,46312.0
2018-09-14 13:05:00,109.42,109.43,109.06,109.07,141798.0,105.501,105.5107,105.1539,105.1635,141798.0
2018-09-14 13:10:00,109.06,109.2,109.02,109.17,42929.0,105.1539,105.2889,105.1153,105.26,42929.0
2018-09-14 13:15:00,109.17,109.17,109.09,109.09,64687.0,105.26,105.26,105.1828,105.1828,64687.0
2018-09-14 13:20:00,109.1,109.16,108.96,108.99,100434.0,105.1925,105.2503,105.0575,105.0864,100434.0
2018-09-14 13:25:00,108.98,109.08,108.92,109.08,55569.0,105.0768,105.1732,105.0189,105.1732,55569.0
2018-09-14 13:30:00,109.08,109.09,108.99,109.02,39515.0,105.1732,105.1828,105.0864,105.1153,39515.0
2018-09-14 13:35:00,109.02,109.07,108.97,109.03,41559.0,105.1153,105.1635,105.0671,105.125,41559.0
2018-09-14 13:40:00,109.02,109.03,108.9,108.91,39716.0,105.1153,105.125,104.9996,105.0093,39716.0
2018-09-14 13:45:00,108.91,108.92,108.88,108.89,44314.0,105.0093,105.0189,104.9804,104.99,44314.0
2018-09-14 13:50:00,108.9,108.97,108.89,108.92,32124.0,104.9996,105.0671,104.99,105.0189,32124.0
2018-09-14 13:55:00,108.93,108.98,108.92,108.98,51922.0,105.0286,105.0768,105.0189,105.0768,51922.0
2018-09-14 14:00:00,108.99,109.05,108.96,108.97,22089.0,105.0864,105.1443,105.0575,105.0671,22089.0
2018-09-14 14:05:00,108.97,109.04,108.93,109.03,45146.0,105.0671,105.1346,105.0286,105.125,45146.0
2018-09-14 14:10:00,109.03,109.16,109.03,109.15,68745.0,105.125,105.2503,105.125,105.2407,68745.0
2018-09-14 14:15:00,109.15,109.16,109.07,109.13,45329.0,105.2407,105.2503,105.1635,105.2214,45329.0
2018-09-14 14:20:00,109.13,109.16,109.12,109.16,30234.0,105.2214,105.2503,105.2118,105.2503,30234.0
2018-09-14 14:25:00,109.15,109.25,109.05,109.23,122088.0,105.2407,105.3371,105.1443,105.3178,122088.0
2018-09-14 14:30:00,109.23,109.3,109.21,109.22,40542.0,105.3178,105.3853,105.2985,105.3082,40542.0
2018-09-14 14:35:00,109.24,109.24,109.17,109.17,25054.0,105.3275,105.3275,105.26,105.26,25054.0
2018-09-14 14:40:00,109.16,109.21,109.15,109.16,33999.0,105.2503,105.2985,105.2407,105.2503,33999.0
2018-09-14 14:45:00,109.16,109.19,109.1,109.11,32517.0,105.2503,105.2792,105.1925,105.2021,32517.0
2018-09-14 14:50:00,109.11,109.12,109.09,109.11,28891.0,105.2021,105.2118,105.1828,105.2021,28891.0
2018-09-14 14:55:00,109.11,109.16,109.09,109.14,22394.0,105.2021,105.2503,105.1828,105.231,22394.0
2018-09-14 15:00:00,109.13,109.15,109.11,109.13,23619.0,105.2214,105.2407,105.2021,105.2214,23619.0
2018-09-14 15:05:00,109.13,109.21,109.12,109.2,32941.0,105.2214,105.2985,105.2118,105.2889,32941.0
2018-09-14 15:10:00,109.19,109.2,109.14,109.18,46989.0,105.2792,105.2889,105.231,105.2696,46989.0
2018-09-14 15:15:00,109.17,109.24,109.16,109.22,49012.0,105.26,105.3275,105.2503,105.3082,49012.0
2018-09-14 15:20:00,109.21,109.21,109.14,109.17,40586.0,105.2985,105.2985,105.231,105.26,40586.0
2018-09-14 15:25:00,109.17,109.18,109.1,109.18,34345.0,105.26,105.2696,105.1925,105.2696,34345.0
2018-09-14 15:30:00,109.18,109.26,109.17,109.23,58083.0,105.2696,105.3467,105.26,105.3178,58083.0
2018-09-14 15:35:00,109.23,109.32,109.2,109.32,85973.0,105.3178,105.4046,105.2889,105.4046,85973.0
2018-09-14 15:40:00,109.32,109.33,109.28,109.33,78139.0,105.4046,105.4142,105.366,105.4142,78139.0
2018-09-14 15:45:00,109.33,109.36,109.23,109.27,106826.0,105.4142,105.4432,105.3178,105.3564,106826.0
2018-09-14 15:50:00,109.27,109.35,109.18,109.2,123473.0,105.3564,105.4335,105.2696,105.2889,123473.0
2018-09-14 15:55:00,109.2,109.27,109.18,109.24,232652.0,105.2889,105.3564,105.2696,105.3275,232652.0
2018-09-17 09:30:00,109.58,109.58,108.64,108.64,123792.0,105.6553,105.6553,104.7489,104.7489,123792.0
2018-09-17 09:35:00,108.66,108.87,108.61,108.83,43518.0,104.7682,104.9707,104.72,104.9321,43518.0
2018-09-17 09:40:00,108.83,108.97,108.71,108.84,21138.0,104.9321,105.0671,104.8164,104.9418,21138.0
2018-09-17 09:45:00,108.85,108.86,108.72,108.77,26338.0,104.9514,104.9611,104.8261,104.8743,26338.0
2018-09-17 09:50:00,108.79,109.06,108.78,108.99,54196.0,104.8936,105.1539,104.8839,105.0864,54196.0
2018-09-17 09:55:00,108.95,109.1,108.86,109.1,46911.0,105.0478,105.1925,104.9611,105.1925,46911.0
2018-09-17 10:00:00,109.1,109.33,109.09,109.28,53366.0,105.1925,105.4142,105.1828,105.366,53366.0
2018-09-17 10:05:00,109.29,109.37,109.14,109.27,129359.0,105.3757,105.4528,105.231,105.3564,129359.0
2018-09-17 10:10:00,109.3,109.48,109.23,109.26,118208.0,105.3853,105.5589,105.3178,105.3467,118208.0
2018-09-17 10:15:00,109.26,109.51,109.23,109.47,125132.0,105.3467,105.5878,105.3178,105.5492,125132.0
2018-09-17 10:20:00,109.47,109.5,109.32,109.34,36898.0,105.5492,105.5781,105.4046,105.4239,36898.0
2018-09-17 10:25:00,109.33,109.35,109.17,109.17,58179.0,105.4142,105.4335,105.26,105.26,58179.0
2018-09-17 10:30:00,109.18,109.22,109.01,109.02,41253.0,105.2696,105.3082,105.1057,105.1153,41253.0
2018-09-17 10:35:00,109.02,109.17,108.98,109.13,112366.0,105.1153,105.26,105.0768,105.2214,112366.0
2018-09-17 10:40:00,109.13,109.21,109.12,109.19,40362.0,105.2214,105.2985,105.2118,105.2792,40362.0
2018-09-17 10:45:00,109.19,109.25,109.09,109.1,26127.0,105.2792,105.3371,105.1828,105.1925,26127.0
2018-09-17 10:50:00,109.09,109.11,108.97,108.99,34184.0,105.1828,105.2021,105.0671,105.0864,34184.0
2018-09-17 10:55:00,109.0,109.09,108.99,109.06,61206.0,105.0961,105.1828,105.0864,105.1539,61206.0
2018-09-17 11:00:00,109.06,109.22,109.04,109.16,33751.0,105.1539,105.3082,105.1346,105.2503,33751.0
2018-09-17 11:05:00,109.16,109.24,109.1,109.22,30266.0,105.2503,105.3275,105.1925,105.3082,30266.0
2018-09-17 11:10:00,109.23,109.47,109.23,109.46,60556.0,105.3178,105.5492,105.3178,105.5396,60556.0
2018-09-17 11:15:00,109.46,109.54,109.46,109.52,28724.0,105.5396,105.6167,105.5396,105.5974,28724.0
2018-09-17 11:20:00,109.52,109.54,109.36,109.41,78704.0,105.5974,105.6167,105.4432,105.4914,78704.0
2018-09-17 11:25:00,109.41,109.46,109.35,109.38,24207.0,105.4914,105.5396,105.4335,105.4624,24207.0
2018-09-17 11:30:00,109.36,109.54,109.36,109.52,24422.0,105.4432,105.6167,105.4432,105.5974,24422.0
2018-09-17 11:35:00,109.53,109.55,109.49,109.53,25314.0,105.6071,105.6264,105.5685,105.6071,25314.0
2018-09-17 11:40:00,109.54,109.54,109.28,109.29,72466.0,105.6167,105.6167,105.366,105.3757,72466.0
2018-09-17 11:45:00,109.3,109.41,109.26,109.4,50674.0,105.3853,105.4914,105.3467,105.4817,50674.0
2018-09-17 11:50:00,109.41,109.41,109.25,109.3,35288.0,105.4914,105.4914,105.3371,105.3853,35288.0
2018-09-17 11:55:00,109.3,109.31,109.23,109.26,25853.0,105.3853,105.395,105.3178,105.3467,25853.0
2018-09-17 12:00:00,109.27,109.28,109.2,109.2,26265.0,105.3564,105.366,105.2889,105.2889,26265.0
2018-09-17 12:05:00,109.21,109.22,109.15,109.18,74490.0,105.2985,105.3082,105.2407,105.2696,74490.0
2018-09-17 12:10:00,109.18,109.3,109.17,109.29,40322.0,105.2696,105.3853,105.26,105.3757,40322.0
2018-09-17 12:15:00,109.29,109.35,109.26,109.27,27607.0,105.3757,105.4335,105.3467,105.3564,27607.0
2018-09-17 12:20:00,109.27,109.36,109.26,109.35,20100.0,105.3564,105.4432,105.3467,105.4335,20100.0
2018-09-17 12:25:00,109.37,109.42,109.36,109.41,42385.0,105.4528,105.501,105.4432,105.4914,42385.0
2018-09-17 12:30:00,109.41,109.65,109.39,109.65,96430.0,105.4914,105.7228,105.4721,105.7228,96430.0
2018-09-17 12:35:00,109.63,109.65,109.45,109.48,119316.0,105.7035,105.7228,105.5299,105.5589,119316.0
2018-09-17 12:40:00,109.49,109.51,109.45,109.46,77332.0,105.5685,105.5878,105.5299,105.5396,77332.0
2018-09-17 12:45:00,109.46,109.5,109.42,109.46,27421.0,105.5396,105.5781,105.501,105.5396,27421.0
2018-09-17 12:50:00,109.45,109.76,109.45,109.74,60743.0,105.5299,105.8288,105.5299,105.8096,60743.0
2018-09-17 12:55:00,109.73,109.84,109.65,109.81,41889.0,105.7999,105.906,105.7228,105.877,41889.0
2018-09-17 13:00:00,109.82,109.88,109.73,109.73,61901.0,105.8867,105.9445,105.7999,105.7999,61901.0
2018-09-17 13:05:00,109.73,109.77,109.65,109.67,92940.0,105.7999,105.8385,105.7228,105.7421,92940.0
2018-09-17 13:10:00,109.67,109.69,109.62,109.63,51878.0,105.7421,105.7613,105.6938,105.7035,51878.0
2018-09-17 13:15:00,109.64,109.64,109.52,109.52,29988.0,105.7131,105.7131,105.5974,105.5974,29988.0
2018-09-17 13:20:00,109.51,109.54,109.42,109.43,24261.0,105.5878,105.6167,105.501,105.5107,24261.0
2018-09-17 13:25:00,109.44,109.46,109.39,109.42,30195.0,105.5203,105.5396,105.4721,105.501,30195.0
2018-09-17 13:30:00,109.41,109.41,109.34,109.39,32729.0,105.4914,105.4914,105.4239,105.4721,32729.0
2018-09-17 13:35:00,109.38,109.38,109.21,109.23,68259.0,105.4624,105.4624,105.2985,105.3178,68259.0
2018-09-17 13:40:00,109.23,109.26,109.22,109.25,44708.0,105.3178,105.3467,105.3082,105.3371,44708.0
2018-09-17 13:45:00,109.25,109.29,109.21,109.26,53453.0,105.3371,105.3757,105.2985,105.3467,53453.0
2018-09-17 13:50:00,109.26,109.28,109.21,109.23,77759.0,105.3467,105.366,105.2985,105.3178,77759.0
2018-09-17 13:55:00,109.23,109.35,109.23,109.34,35556.0,105.3178,105.4335,105.3178,105.4239,35556.0
2018-09-17 14:00:00,109.34,109.4,109.29,109.3,59512.0,105.4239,105.4817,105.3757,105.3853,59512.0
2018-09-17 14:05:00,109.31,109.33,109.24,109.24,26538.0,105.395,105.4142,105.3275,105.3275,26538.0
2018-09-17 14:10:00,109.23,109.24,109.13,109.23,41945.0,105.3178,105.3275,105.2214,105.3178,41945.0
2018-09-17 14:15:00,109.24,109.36,109.24,109.36,28151.0,105.3275,105.4432,105.3275,105.4432,28151.0
2018-09-17 14:20:00,109.36,109.4,109.3,109.32,31795.0,105.4432,105.4817,105.3853,105.4046,31795.0
2018-09-17 14:25:00,109.32,109.34,109.24,109.26,47269.0,105.4046,105.4239,105.3275,105.3467,47269.0
2018-09-17 14:30:00,109.27,109.27,109.18,109.21,32515.0,105.3564,105.3564,105.2696,105.2985,32515.0
2018-09-17 14:35:00,109.21,109.22,109.13,109.16,34731.0,105.2985,105.3082,105.2214,105.2503,34731.0
2018-09-17 14:40:00,109.16,109.33,109.15,109.33,28042.0,105.2503,105.4142,105.2407,105.4142,28042.0
2018-09-17 14:45:00,109.34,109.38,109.3,109.36,19686.0,105.4239,105.4624,105.3853,105.4432,19686.0
2018-09-17 14:50:00,109.37,109.44,109.36,109.38,53230.0,105.4528,105.5203,105.4432,105.4624,53230.0
2018-09-17 14:55:00,109.38,109.4,109.3,109.36,33499.0,105.4624,105.4817,105.3853,105.4432,33499.0
2018-09-17 15:00:00,109.37,109.51,109.37,109.47,41225.0,105.4528,105.5878,105.4528,105.5492,41225.0
2018-09-17 15:05:00,109.47,109.56,109.46,109.54,29729.0,105.5492,105.636,105.5396,105.6167,29729.0
2018-09-17 15:10:00,109.54,109.57,109.51,109.53,28839.0,105.6167,105.6456,105.5878,105.6071,28839.0
2018-09-17 15:15:00,109.53,109.53,109.36,109.36,27285.0,105.6071,105.6071,105.4432,105.4432,27285.0
2018-09-17 15:20:00,109.36,109.36,109.29,109.3,31338.0,105.4432,105.4432,105.3757,105.3853,31338.0
2018-09-17 15:25:00,109.29,109.32,109.23,109.27,28240.0,105.3757,105.4046,105.3178,105.3564,28240.0
2018-09-17 15:30:00,109.27,109.33,109.26,109.29,51556.0,105.3564,105.4142,105.3467,105.3757,51556.0
2018-09-17 15:35:00,109.29,109.32,109.21,109.22,39520.0,105.3757,105.4046,105.2985,105.3082,39520.0
2018-09-17 15:40:00,109.21,109.22,109.09,109.18,78990.0,105.2985,105.3082,105.1828,105.2696,78990.0
2018-09-17 15:45:00,109.18,109.35,109.17,109.34,55761.0,105.2696,105.4335,105.26,105.4239,55761.0
2018-09-17 15:50:00,109.34,109.35,109.25,109.27,77952.0,105.4239,105.4335,105.3371,105.3564,77952.0
2018-09-17 15:55:00,109.28,109.39,109.26,109.36,214877.0,105.366,105.4721,105.3467,105.4432,214877.0
2018-09-18 09:30:00,108.89,109.25,108.61,108.7,156500.0,104.99,105.3371,104.72,104.8068,156500.0
2018-09-18 09:35:00,108.68,108.89,108.31,108.34,166737.0,104.7875,104.99,104.4308,104.4597,166737.0
2018-09-18 09:40:00,108.36,108.6,108.32,108.48,104732.0,104.479,104.7104,104.4404,104.5947,104732.0
2018-09-18 09:45:00,108.47,108.59,108.23,108.31,102457.0,104.585,104.7007,104.3536,104.4308,102457.0
2018-09-18 09:50:00,108.3,108.54,108.25,108.42,84450.0,104.4211,104.6525,104.3729,104.5368,84450.0
2018-09-18 09:55:00,108.41,108.63,108.34,108.62,58853.0,104.5272,104.7393,104.4597,104.7297,58853.0
2018-09-18 10:00:00,108.63,108.83,108.54,108.79,86885.0,104.7393,104.9321,104.6525,104.8936,86885.0
2018-09-18 10:05:00,108.8,108.93,108.71,108.83,92665.0,104.9032,105.0286,104.8164,104.9321,92665.0
2018-09-18 10:10:00,108.81,108.97,108.73,108.95,60290.0,104.9129,105.0671,104.8357,105.0478,60290.0
2018-09-18 10:15:00,108.96,109.14,108.94,108.99,73029.0,105.0575,105.231,105.0382,105.0864,73029.0
2018-09-18 10:20:00,108.99,109.03,108.85,109.01,87778.0,105.0864,105.125,104.9514,105.1057,87778.0
2018-09-18 10:25:00,109.0,109.06,108.86,108.88,54852.0,105.0961,105.1539,104.9611,104.9804,54852.0
2018-09-18 10:30:00,108.91,108.96,108.76,108.96,53559.0,105.0093,105.0575,104.8647,105.0575,53559.0
2018-09-18 10:35:00,108.98,109.19,108.98,109.15,39066.0,105.0768,105.2792,105.0768,105.2407,39066.0
2018-09-18 10:40:00,109.16,109.31,109.13,109.16,68383.0,105.2503,105.395,105.2214,105.2503,68383.0
2018-09-18 10:45:00,109.15,109.24,109.09,109.23,53915.0,105.2407,105.3275,105.1828,105.3178,53915.0
2018-09-18 10:50:00,109.25,109.34,109.14,109.28,74931.0,105.3371,105.4239,105.231,105.366,74931.0
2018-09-18 10:55:00,109.28,109.3,109.22,109.25,65591.0,105.366,105.3853,105.3082,105.3371,65591.0
2018-09-18 11:00:00,109.25,109.28,109.13,109.27,37852.0,105.3371,105.366,105.2214,105.3564,37852.0
2018-09-18 11:05:00,109.27,109.38,109.24,109.34,45506.0,105.3564,105.4624,105.3275,105.4239,45506.0
2018-09-18 11:10:00,109.35,109.39,109.32,109.34,37995.0,105.4335,105.4721,105.4046,105.4239,37995.0
2018-09-18 11:15:00,109.34,109.37,109.27,109.35,27964.0,105.4239,105.4528,105.3564,105.4335,27964.0
2018-09-18 11:20:00,109.36,109.36,109.28,109.28,21932.0,105.4432,105.4432,105.366,105.366,21932.0
2018-09-18 11:25:00,109.27,109.37,109.24,109.35,60606.0,105.3564,105.4528,105.3275,105.4335,60606.0
2018-09-18 11:30:00,109.36,109.37,109.29,109.33,31526.0,105.4432,105.4528,105.3757,105.4142,31526.0
2018-09-18 11:35:00,109.34,109.37,109.32,109.36,27107.0,105.4239,105.4528,105.4046,105.4432,27107.0
2018-09-18 11:40:00,109.35,109.47,109.35,109.44,63392.0,105.4335,105.5492,105.4335,105.5203,63392.0
2018-09-18 11:45:00,109.44,109.52,109.35,109.48,35353.0,105.5203,105.5974,105.4335,105.5589,35353.0
2018-09-18 11:50:00,109.47,109.48,109.37,109.39,22892.0,105.5492,105.5589,105.4528,105.4721,22892.0
2018-09-18 11:55:00,109.39,109.4,109.35,109.38,28308.0,105.4721,105.4817,105.4335,105.4624,28308.0
2018-09-18 12:00:00,109.38,109.42,109.35,109.4,25064.0,105.4624,105.501,105.4335,105.4817,25064.0
2018-09-18 12:05:00,109.4,109.45,109.37,109.43,20156.0,105.4817,105.5299,105.4528,105.5107,20156.0
2018-09-18 12:10:00,109.45,109.49,109.43,109.48,20922.0,105.5299,105.5685,105.5107,105.5589,20922.0
2018-09-18 12:15:00,109.48,109.48,109.33,109.35,55100.0,105.5589,105.5589,105.4142,105.4335,55100.0
2018-09-18 12:20:00,109.34,109.41,109.29,109.4,38043.0,105.4239,105.4914,105.3757,105.4817,38043.0
2018-09-18 12:25:00,109.39,109.47,109.38,109.47,19072.0,105.4721,105.5492,105.4624,105.5492,19072.0
2018-09-18 12:30:00,109.46,109.53,109.45,109.51,23916.0,105.5396,105.6071,105.5299,105.5878,23916.0
2018-09-18 12:35:00,109.52,109.57,109.5,109.57,16150.0,105.5974,105.6456,105.5781,105.6456,16150.0
2018-09-18 12:40:00,109.58,109.6,109.54,109.56,24350.0,105.6553,105.6746,105.6167,105.636,24350.0
2018-09-18 12:45:00,109.56,109.58,109.48,109.57,33366.0,105.636,105.6553,105.5589,105.6456,33366.0
2018-09-18 12:50:00,109.57,109.67,109.55,109.62,29870.0,105.6456,105.7421,105.6264,105.6938,29870.0
2018-09-18 12:55:00,109.62,109.64,109.56,109.58,56367.0,105.6938,105.7131,105.636,105.6553,56367.0
2018-09-18 13:00:00,109.58,109.59,109.43,109.46,40083.0,105.6553,105.6649,105.5107,105.5396,40083.0
2018-09-18 13:05:00,109.46,109.5,109.46,109.49,22756.0,105.5396,105.5781,105.5396,105.5685,22756.0
2018-09-18 13:10:00,109.48,109.5,109.4,109.42,22758.0,105.5589,105.5781,105.4817,105.501,22758.0
2018-09-18 13:15:00,109.43,109.47,109.39,109.39,13378.0,105.5107,105.5492,105.4721,105.4721,13378.0
2018-09-18 13:20:00,109.41,109.41,109.35,109.36,11565.0,105.4914,105.4914,105.4335,105.4432,11565.0
2018-09-18 13:25:00,109.36,109.4,109.35,109.38,12198.0,105.4432,105.4817,105.4335,105.4624,12198.0
2018-09-18 13:30:00,109.38,109.4,109.34,109.36,21427.0,105.4624,105.4817,105.4239,105.4432,21427.0
2018-09-18 13:35:00,109.36,109.39,109.34,109.36,14117.0,105.4432,105.4721,105.4239,105.4432,14117.0
2018-09-18 13:40:00,109.36,109.38,109.33,109.37,10959.0,105.4432,105.4624,105.4142,105.4528,10959.0
2018-09-18 13:45:00,109.35,109.4,109.34,109.39,19027.0,105.4335,105.4817,105.4239,105.4721,19027.0
2018-09-18 13:50:00,109.38,109.44,109.37,109.41,22688.0,105.4624,105.5203,105.4528,105.4914,22688.0
2018-09-18 13:55:00,109.41,109.46,109.4,109.43,16677.0,105.4914,105.5396,105.4817,105.5107,16677.0
2018-09-18 14:00:00,109.43,109.43,109.4,109.42,13473.0,105.5107,105.5107,105.4817,105.501,13473.0
2018-09-18 14:05:00,109.4,109.48,109.37,109.45,29110.0,105.4817,105.5589,105.4528,105.5299,29110.0
2018-09-18 14:10:00,109.46,109.51,109.45,109.5,26312.0,105.5396,105.5878,105.5299,105.5781,26312.0
2018-09-18 14:15:00,109.51,109.52,109.46,109.5,34977.0,105.5878,105.5974,105.5396,105.5781,34977.0
2018-09-18 14:20:00,109.5,109.56,109.47,109.53,21318.0,105.5781,105.636,105.5492,105.6071,21318.0
2018-09-18 14:25:00,109.52,109.55,109.51,109.53,18559.0,105.5974,105.6264,105.5878,105.6071,18559.0
2018-09-18 14:30:00,109.54,109.63,109.52,109.57,30199.0,105.6167,105.7035,105.5974,105.6456,30199.0
2018-09-18 14:35:00,109.56,109.61,109.56,109.57,26371.0,105.636,105.6842,105.636,105.6456,26371.0
2018-09-18 14:40:00,109.58,109.62,109.57,109.6,32338.0,105.6553,105.6938,105.6456,105.6746,32338.0
2018-09-18 14:45:00,109.59,109.65,109.59,109.61,19479.0,105.6649,105.7228,105.6649,105.6842,19479.0
2018-09-18 14:50:00,109.61,109.68,109.6,109.68,26347.0,105.6842,105.7517,105.6746,105.7517,26347.0
2018-09-18 14:55:00,109.67,109.7,109.64,109.67,42678.0,105.7421,105.771,105.7131,105.7421,42678.0
2018-09-18 15:00:00,109.66,109.69,109.66,109.66,41118.0,105.7324,105.7613,105.7324,105.7324,41118.0
2018-09-18 15:05:00,109.66,109.66,109.57,109.58,31141.0,105.7324,105.7324,105.6456,105.6553,31141.0
2018-09-18 15:10:00,109.57,109.59,109.53,109.59,33585.0,105.6456,105.6649,105.6071,105.6649,33585.0
2018-09-18 15:15:00,109.59,109.71,109.58,109.68,49533.0,105.6649,105.7806,105.6553,105.7517,49533.0
2018-09-18 15:20:00,109.68,109.74,109.66,109.69,35892.0,105.7517,105.8096,105.7324,105.7613,35892.0
2018-09-18 15:25:00,109.69,109.75,109.68,109.69,41921.0,105.7613,105.8192,105.7517,105.7613,41921.0
2018-09-18 15:30:00,109.68,109.69,109.57,109.6,40728.0,105.7517,105.7613,105.6456,105.6746,40728.0
2018-09-18 15:35:00,109.6,109.63,109.54,109.57,35223.0,105.6746,105.7035,105.6167,105.6456,35223.0
2018-09-18 15:40:00,109.56,109.59,109.52,109.54,34117.0,105.636,105.6649,105.5974,105.6167,34117.0
2018-09-18 15:45:00,109.53,109.53,109.42,109.45,81060.0,105.6071,105.6071,105.501,105.5299,81060.0
2018-09-18 15:50:00,109.44,109.52,109.42,109.48,45620.0,105.5203,105.5974,105.501,105.5589,45620.0
2018-09-18 15:55:00,109.48,109.63,109.48,109.54,226261.0,105.5589,105.7035,105.5589,105.6167,226261.0
2018-09-19 09:30:00,109.63,110.15,109.63,109.96,188517.0,105.7035,106.2049,105.7035,106.0217,188517.0
2018-09-19 09:35:00,109.96,110.02,109.79,109.81,65848.0,106.0217,106.0795,105.8578,105.877,65848.0
2018-09-19 09:40:00,109.82,109.99,109.75,109.94,46547.0,105.8867,106.0506,105.8192,106.0024,46547.0
2018-09-19 09:45:00,109.96,110.08,109.85,109.94,42725.0,106.0217,106.1374,105.9156,106.0024,42725.0
2018-09-19 09:50:00,109.96,109.99,109.86,109.97,33810.0,106.0217,106.0506,105.9253,106.0313,33810.0
2018-09-19 09:55:00,109.96,109.98,109.89,109.92,26281.0,106.0217,106.041,105.9542,105.9831,26281.0
2018-09-19 10:00:00,109.92,110.0,109.84,109.99,61809.0,105.9831,106.0602,105.906,106.0506,61809.0
2018-09-19 10:05:00,109.99,110.0,109.86,109.92,57162.0,106.0506,106.0602,105.9253,105.9831,57162.0
2018-09-19 10:10:00,109.92,109.93,109.55,109.57,117536.0,105.9831,105.9927,105.6264,105.6456,117536.0
2018-09-19 10:15:00,109.57,109.61,109.49,109.51,60257.0,105.6456,105.6842,105.5685,105.5878,60257.0
2018-09-19 10:20:00,109.51,109.59,109.48,109.56,73304.0,105.5878,105.6649,105.5589,105.636,73304.0
2018-09-19 10:25:00,109.57,109.8,109.57,109.73,52460.0,105.6456,105.8674,105.6456,105.7999,52460.0
2018-09-19 10:30:00,109.74,109.99,109.73,109.97,38104.0,105.8096,106.0506,105.7999,106.0313,38104.0
2018-09-19 10:35:00,109.96,109.99,109.84,109.97,27097.0,106.0217,106.0506,105.906,106.0313,27097.0
2018-09-19 10:40:00,109.98,110.05,109.95,109.97,34905.0,106.041,106.1084,106.012,106.0313,34905.0
2018-09-19 10:45:00,109.97,110.05,109.94,109.98,25850.0,106.0313,106.1084,106.0024,106.041,25850.0
2018-09-19 10:50:00,109.98,110.02,109.87,109.95,29148.0,106.041,106.0795,105.9349,106.012,29148.0
2018-09-19 10:55:00,109.95,110.03,109.95,110.0,51951.0,106.012,106.0892,106.012,106.0602,51951.0
2018-09-19 11:00:00,110.0,110.02,109.95,110.02,44022.0,106.0602,106.0795,106.012,106.0795,44022.0
2018-09-19 11:05:00,110.01,110.13,109.97,110.12,60040.0,106.0699,106.1856,106.0313,106.1759,60040.0
2018-09-19 11:10:00,110.13,110.19,110.13,110.15,36887.0,106.1856,106.2434,106.1856,106.2049,36887.0
2018-09-19 11:15:00,110.16,110.16,110.07,110.08,28936.0,106.2145,106.2145,106.1277,106.1374,28936.0
2018-09-19 11:20:00,110.09,110.13,109.99,110.0,43897.0,106.147,106.1856,106.0506,106.0602,43897.0
2018-09-19 11:25:00,110.01,110.02,109.82,109.86,44971.0,106.0699,106.0795,105.8867,105.9253,44971.0
2018-09-19 11:30:00,109.84,110.01,109.84,109.99,28890.0,105.906,106.0699,105.906,106.0506,28890.0
2018-09-19 11:35:00,109.99,109.99,109.92,109.97,22398.0,106.0506,106.0506,105.9831,106.0313,22398.0
2018-09-19 11:40:00,109.96,110.11,109.94,110.11,42204.0,106.0217,106.1663,106.0024,106.1663,42204.0
2018-09-19 11:45:00,110.11,110.12,110.05,110.1,27858.0,106.1663,106.1759,106.1084,106.1567,27858.0
2018-09-19 11:50:00,110.09,110.11,110.0,110.1,31926.0,106.147,106.1663,106.0602,106.1567,31926.0
2018-09-19 11:55:00,110.09,110.12,110.04,110.07,25323.0,106.147,106.1759,106.0988,106.1277,25323.0
2018-09-19 12:00:00,110.07,110.16,110.07,110.14,18210.0,106.1277,106.2145,106.1277,106.1952,18210.0
2018-09-19 12:05:00,110.13,110.14,110.07,110.07,20883.0,106.1856,106.1952,106.1277,106.1277,20883.0
2018-09-19 12:10:00,110.08,110.13,110.06,110.07,62209.0,106.1374,106.1856,106.1181,106.1277,62209.0
2018-09-19 12:15:00,110.08,110.08,110.01,110.02,31277.0,106.1374,106.1374,106.0699,106.0795,31277.0
2018-09-19 12:20:00,110.02,110.06,110.0,110.05,23670.0,106.0795,106.1181,106.0602,106.1084,23670.0
2018-09-19 12:25:00,110.06,110.06,110.01,110.02,18665.0,106.1181,106.1181,106.0699,106.0795,18665.0
2018-09-19 12:30:00,110.02,110.04,110.0,110.03,19543.0,106.0795,106.0988,106.0602,106.0892,19543.0
2018-09-19 12:35:00,110.03,110.06,110.01,110.03,20351.0,106.0892,106.1181,106.0699,106.0892,20351.0
2018-09-19 12:40:00,110.03,110.04,109.97,110.04,23491.0,106.0892,106.0988,106.0313,106.0988,23491.0
2018-09-19 12:45:00,110.03,110.04,109.91,109.94,27305.0,106.0892,106.0988,105.9735,106.0024,27305.0
2018-09-19 12:50:00,109.92,109.94,109.91,109.94,14970.0,105.9831,106.0024,105.9735,106.0024,14970.0
2018-09-19 12:55:00,109.94,109.94,109.9,109.93,19594.0,106.0024,106.0024,105.9638,105.9927,19594.0
2018-09-19 13:00:00,109.93,109.93,109.82,109.84,43105.0,105.9927,105.9927,105.8867,105.906,43105.0
2018-09-19 13:05:00,109.83,109.85,109.8,109.85,21084.0,105.8963,105.9156,105.8674,105.9156,21084.0
2018-09-19 13:10:00,109.84,109.88,109.82,109.84,31757.0,105.906,105.9445,105.8867,105.906,31757.0
2018-09-19 13:15:00,109.84,109.91,109.84,109.87,19695.0,105.906,105.9735,105.906,105.9349,19695.0
2018-09-19 13:20:00,109.87,109.96,109.86,109.96,26305.0,105.9349,106.0217,105.9253,106.0217,26305.0
2018-09-19 13:25:00,109.95,110.0,109.94,109.98,21840.0,106.012,106.0602,106.0024,106.041,21840.0
2018-09-19 13:30:00,109.97,110.03,109.97,110.01,20295.0,106.0313,106.0892,106.0313,106.0699,20295.0
2018-09-19 13:35:00,110.01,110.06,110.0,110.03,24867.0,106.0699,106.1181,106.0602,106.0892,24867.0
2018-09-19 13:40:00,110.03,110.05,109.98,110.0,16271.0,106.0892,106.1084,106.041,106.0602,16271.0
2018-09-19 13:45:00,110.0,110.03,109.97,109.99,22239.0,106.0602,106.0892,106.0313,106.0506,22239.0
2018-09-19 13:50:00,109.98,110.0,109.96,109.99,18491.0,106.041,106.0602,106.0217,106.0506,18491.0
2018-09-19 13:55:00,109.98,110.03,109.97,110.03,29498.0,106.041,106.0892,106.0313,106.0892,29498.0
2018-09-19 14:00:00,110.02,110.07,109.96,109.97,24216.0,106.0795,106.1277,106.0217,106.0313,24216.0
2018-09-19 14:05:00,109.97,109.98,109.94,109.96,14274.0,106.0313,106.041,106.0024,106.0217,14274.0
2018-09-19 14:10:00,109.96,110.03,109.95,110.03,17537.0,106.0217,106.0892,106.012,106.0892,17537.0
2018-09-19 14:15:00,110.02,110.04,109.95,109.95,20265.0,106.0795,106.0988,106.012,106.012,20265.0
2018-09-19 14:20:00,109.95,109.96,109.9,109.95,21084.0,106.012,106.0217,105.9638,106.012,21084.0
2018-09-19 14:25:00,109.94,109.95,109.92,109.94,17445.0,106.0024,106.012,105.9831,106.0024,17445.0
2018-09-19 14:30:00,109.94,110.0,109.91,109.98,36706.0,106.0024,106.0602,105.9735,106.041,36706.0
2018-09-19 14:35:00,109.98,109.99,109.94,109.95,17313.0,106.041,106.0506,106.0024,106.012,17313.0
2018-09-19 14:40:00,109.96,110.02,109.96,109.98,28346.0,106.0217,106.0795,106.0217,106.041,28346.0
2018-09-19 14:45:00,109.98,109.99,109.95,109.98,16320.0,106.041,106.0506,106.012,106.041,16320.0
2018-09-19 14:50:00,109.98,109.98,109.95,109.98,13891.0,106.041,106.041,106.012,106.041,13891.0
2018-09-19 14:55:00,109.97,110.01,109.97,110.01,15865.0,106.0313,106.0699,106.0313,106.0699,15865.0
2018-09-19 15:00:00,110.01,110.03,109.95,109.95,25036.0,106.0699,106.0892,106.012,106.012,25036.0
2018-09-19 15:05:00,109.95,109.98,109.9,109.98,26933.0,106.012,106.041,105.9638,106.041,26933.0
2018-09-19 15:10:00,109.98,109.99,109.93,109.95,21147.0,106.041,106.0506,105.9927,106.012,21147.0
2018-09-19 15:15:00,109.95,109.96,109.9,109.92,40005.0,106.012,106.0217,105.9638,105.9831,40005.0
2018-09-19 15:20:00,109.93,109.95,109.9,109.95,28952.0,105.9927,106.012,105.9638,106.012,28952.0
2018-09-19 15:25:00,109.94,109.94,109.9,109.92,22444.0,106.0024,106.0024,105.9638,105.9831,22444.0
2018-09-19 15:30:00,109.92,109.97,109.9,109.93,33882.0,105.9831,106.0313,105.9638,105.9927,33882.0
2018-09-19 15:35:00,109.93,109.96,109.92,109.95,49511.0,105.9927,106.0217,105.9831,106.012,49511.0
2018-09-19 15:40:00,109.95,109.97,109.92,109.94,43017.0,106.012,106.0313,105.9831,106.0024,43017.0
2018-09-19 15:45:00,109.95,110.0,109.94,110.0,54991.0,106.012,106.0602,106.0024,106.0602,54991.0
2018-09-19 15:50:00,109.99,110.0,109.96,109.96,64935.0,106.0506,106.0602,106.0217,106.0217,64935.0
2018-09-19 15:55:00,109.97,109.99,109.87,109.87,241658.0,106.0313,106.0506,105.9349,105.9349,241658.0
2018-09-20 09:30:00,110.56,110.62,110.25,110.36,117839.0,106.6002,106.658,106.3013,106.4073,117839.0
2018-09-20 09:35:00,110.33,110.53,110.23,110.38,44948.0,106.3784,106.5713,106.282,106.4266,44948.0
2018-09-20 09:40:00,110.36,110.43,110.21,110.28,28373.0,106.4073,106.4748,106.2627,106.3302,28373.0
2018-09-20 09:45:00,110.27,110.37,109.94,110.11,98510.0,106.3206,106.417,106.0024,106.1663,98510.0
2018-09-20 09:50:00,110.1,110.33,110.09,110.33,60694.0,106.1567,106.3784,106.147,106.3784,60694.0
2018-09-20 09:55:00,110.33,110.41,110.21,110.25,49513.0,106.3784,106.4556,106.2627,106.3013,49513.0
2018-09-20 10:00:00,110.26,110.38,110.26,110.38,68052.0,106.3109,106.4266,106.3109,106.4266,68052.0
2018-09-20 10:05:00,110.38,110.39,110.27,110.29,49398.0,106.4266,106.4363,106.3206,106.3399,49398.0
2018-09-20 10:10:00,110.27,110.33,110.18,110.19,33532.0,106.3206,106.3784,106.2338,106.2434,33532.0
2018-09-20 10:15:00,110.19,110.29,110.17,110.27,30824.0,106.2434,106.3399,106.2241,106.3206,30824.0
2018-09-20 10:20:00,110.26,110.32,110.21,110.3,27810.0,106.3109,106.3688,106.2627,106.3495,27810.0
2018-09-20 10:25:00,110.29,110.4,110.29,110.29,47307.0,106.3399,106.4459,106.3399,106.3399,47307.0
2018-09-20 10:30:00,110.29,110.3,110.15,110.17,43441.0,106.3399,106.3495,106.2049,106.2241,43441.0
2018-09-20 10:35:00,110.17,110.38,110.16,110.36,51909.0,106.2241,106.4266,106.2145,106.4073,51909.0
2018-09-20 10:40:00,110.36,110.45,110.35,110.45,58790.0,106.4073,106.4941,106.3977,106.4941,58790.0
2018-09-20 10:45:00,110.45,110.5,110.41,110.5,48669.0,106.4941,106.5423,106.4556,106.5423,48669.0
2018-09-20 10:50:00,110.5,110.51,110.42,110.43,51617.0,106.5423,106.552,106.4652,106.4748,51617.0
2018-09-20 10:55:00,110.44,110.5,110.39,110.5,48294.0,106.4845,106.5423,106.4363,106.5423,48294.0
2018-09-20 11:00:00,110.5,111.43,110.48,111.12,419536.0,106.5423,107.439,106.523,107.1401,419536.0
2018-09-20 11:05:00,111.14,111.2,110.76,110.87,132807.0,107.1594,107.2173,106.793,106.8991,132807.0
2018-09-20 11:10:00,110.85,110.99,110.82,110.97,85893.0,106.8798,107.0148,106.8509,106.9955,85893.0
2018-09-20 11:15:00,110.97,111.15,110.97,111.09,100677.0,106.9955,107.1691,106.9955,107.1112,100677.0
2018-09-20 11:20:00,111.08,111.24,111.06,111.22,66470.0,107.1016,107.2558,107.0823,107.2365,66470.0
2018-09-20 11:25:00,111.2,111.47,111.17,111.36,85431.0,107.2173,107.4776,107.1883,107.3715,85431.0
2018-09-20 11:30:00,111.37,111.62,111.37,111.59,99614.0,107.3812,107.6222,107.3812,107.5933,99614.0
2018-09-20 11:35:00,111.59,111.68,111.42,111.45,100395.0,107.5933,107.6801,107.4294,107.4583,100395.0
2018-09-20 11:40:00,111.46,111.5,111.36,111.48,109641.0,107.4679,107.5065,107.3715,107.4872,109641.0
2018-09-20 11:45:00,111.51,111.86,111.5,111.77,184636.0,107.5162,107.8536,107.5065,107.7668,184636.0
2018-09-20 11:50:00,111.76,111.77,111.54,111.67,113408.0,107.7572,107.7668,107.5451,107.6704,113408.0
2018-09-20 11:55:00,111.67,111.76,111.66,111.68,74985.0,107.6704,107.7572,107.6608,107.6801,74985.0
2018-09-20 12:00:00,111.68,111.68,111.45,111.5,38221.0,107.6801,107.6801,107.4583,107.5065,38221.0
2018-09-20 12:05:00,111.5,111.54,111.45,111.48,40481.0,107.5065,107.5451,107.4583,107.4872,40481.0
2018-09-20 12:10:00,111.48,111.56,111.42,111.56,33256.0,107.4872,107.5644,107.4294,107.5644,33256.0
2018-09-20 12:15:00,111.56,111.57,111.39,111.42,26247.0,107.5644,107.574,107.4005,107.4294,26247.0
2018-09-20 12:20:00,111.42,111.42,111.3,111.34,44752.0,107.4294,107.4294,107.3137,107.3522,44752.0
2018-09-20 12:25:00,111.34,111.39,111.29,111.32,28002.0,107.3522,107.4005,107.304,107.333,28002.0
2018-09-20 12:30:00,111.33,111.36,111.29,111.3,31220.0,107.3426,107.3715,107.304,107.3137,31220.0
2018-09-20 12:35:00,111.3,111.32,111.22,111.3,38141.0,107.3137,107.333,107.2365,107.3137,38141.0
2018-09-20 12:40:00,111.29,111.37,111.27,111.37,37755.0,107.304,107.3812,107.2848,107.3812,37755.0
2018-09-20 12:45:00,111.38,111.39,111.29,111.31,22141.0,107.3908,107.4005,107.304,107.3233,22141.0
2018-09-20 12:50:00,111.32,111.35,111.25,111.27,46153.0,107.333,107.3619,107.2655,107.2848,46153.0
2018-09-20 12:55:00,111.27,111.35,111.25,111.34,37026.0,107.2848,107.3619,107.2655,107.3522,37026.0
2018-09-20 13:00:00,111.34,111.37,111.29,111.34,34756.0,107.3522,107.3812,107.304,107.3522,34756.0
2018-09-20 13:05:00,111.32,111.46,111.32,111.45,27119.0,107.333,107.4679,107.333,107.4583,27119.0
2018-09-20 13:10:00,111.46,111.48,111.36,111.37,38441.0,107.4679,107.4872,107.3715,107.3812,38441.0
2018-09-20 13:15:00,111.35,111.38,111.3,111.38,33584.0,107.3619,107.3908,107.3137,107.3908,33584.0
2018-09-20 13:20:00,111.38,111.46,111.34,111.43,57646.0,107.3908,107.4679,107.3522,107.439,57646.0
2018-09-20 13:25:00,111.43,111.47,111.4,111.44,40366.0,107.439,107.4776,107.4101,107.4487,40366.0
2018-09-20 13:30:00,111.44,111.59,111.43,111.59,45550.0,107.4487,107.5933,107.439,107.5933,45550.0
2018-09-20 13:35:00,111.59,111.59,111.46,111.48,63700.0,107.5933,107.5933,107.4679,107.4872,63700.0
2018-09-20 13:40:00,111.48,111.52,111.45,111.47,37156.0,107.4872,107.5258,107.4583,107.4776,37156.0
2018-09-20 13:45:00,111.46,111.53,111.42,111.53,47338.0,107.4679,107.5354,107.4294,107.5354,47338.0
2018-09-20 13:50:00,111.53,111.67,111.53,111.66,53941.0,107.5354,107.6704,107.5354,107.6608,53941.0
2018-09-20 13:55:00,111.65,111.66,111.58,111.63,43895.0,107.6511,107.6608,107.5836,107.6319,43895.0
2018-09-20 14:00:00,111.64,111.66,111.63,111.66,31355.0,107.6415,107.6608,107.6319,107.6608,31355.0
2018-09-20 14:05:00,111.66,111.7,111.64,111.7,29513.0,107.6608,107.6994,107.6415,107.6994,29513.0
2018-09-20 14:10:00,111.7,111.7,111.67,111.69,96016.0,107.6994,107.6994,107.6704,107.6897,96016.0
2018-09-20 14:15:00,111.7,111.74,111.65,111.73,48885.0,107.6994,107.7379,107.6511,107.7283,48885.0
2018-09-20 14:20:00,111.73,111.74,111.68,111.69,40847.0,107.7283,107.7379,107.6801,107.6897,40847.0
2018-09-20 14:25:00,111.69,111.76,111.68,111.75,37996.0,107.6897,107.7572,107.6801,107.7476,37996.0
2018-09-20 14:30:00,111.76,111.78,111.73,111.76,36296.0,107.7572,107.7765,107.7283,107.7572,36296.0
2018-09-20 14:35:00,111.77,111.83,111.75,111.8,60761.0,107.7668,107.8247,107.7476,107.7958,60761.0
2018-09-20 14:40:00,111.8,111.81,111.74,111.8,66587.0,107.7958,107.8054,107.7379,107.7958,66587.0
2018-09-20 14:45:00,111.8,111.86,111.8,111.85,55944.0,107.7958,107.8536,107.7958,107.844,55944.0
2018-09-20 14:50:00,111.85,111.91,111.84,111.9,90342.0,107.844,107.9018,107.8343,107.8922,90342.0
2018-09-20 14:55:00,111.9,111.95,111.85,111.87,56021.0,107.8922,107.9404,107.844,107.8633,56021.0
2018-09-20 15:00:00,111.87,111.93,111.74,111.75,70551.0,107.8633,107.9211,107.7379,107.7476,70551.0
2018-09-20 15:05:00,111.76,111.77,111.66,111.69,76539.0,107.7572,107.7668,107.6608,107.6897,76539.0
2018-09-20 15:10:00,111.69,111.76,111.68,111.73,47093.0,107.6897,107.7572,107.6801,107.7283,47093.0
2018-09-20 15:15:00,111.73,111.79,111.72,111.75,52817.0,107.7283,107.7861,107.7186,107.7476,52817.0
2018-09-20 15:20:00,111.74,111.74,111.58,111.58,56088.0,107.7379,107.7379,107.5836,107.5836,56088.0
2018-09-20 15:25:00,111.58,111.71,111.57,111.68,77371.0,107.5836,107.709,107.574,107.6801,77371.0
2018-09-20 15:30:00,111.68,111.68,111.63,111.66,65936.0,107.6801,107.6801,107.6319,107.6608,65936.0
2018-09-20 15:35:00,111.66,111.72,111.61,111.66,100059.0,107.6608,107.7186,107.6126,107.6608,100059.0
2018-09-20 15:40:00,111.66,111.67,111.61,111.64,86265.0,107.6608,107.6704,107.6126,107.6415,86265.0
2018-09-20 15:45:00,111.63,111.71,111.63,111.7,140148.0,107.6319,107.709,107.6319,107.6994,140148.0
2018-09-20 15:50:00,111.69,111.75,111.65,111.69,156673.0,107.6897,107.7476,107.6511,107.6897,156673.0
2018-09-20 15:55:00,111.7,111.7,111.61,111.62,360527.0,107.6994,107.6994,107.6126,107.6222,360527.0
2018-09-21 09:30:00,111.95,111.98,110.86,111.11,2373318.0,107.9404,107.9693,106.8894,107.1305,2373318.0
2018-09-21 09:35:00,111.11,111.4,111.1,111.22,68394.0,107.1305,107.4101,107.1208,107.2365,68394.0
2018-09-21 09:40:00,111.25,111.26,111.01,111.12,86468.0,107.2655,107.2751,107.0341,107.1401,86468.0
2018-09-21 09:45:00,111.14,111.27,111.12,111.21,103213.0,107.1594,107.2848,107.1401,107.2269,103213.0
2018-09-21 09:50:00,111.21,111.22,110.97,111.05,80918.0,107.2269,107.2365,106.9955,107.0726,80918.0
2018-09-21 09:55:00,111.06,111.32,111.06,111.15,51847.0,107.0823,107.333,107.0823,107.1691,51847.0
2018-09-21 10:00:00,111.15,111.23,110.94,110.96,82258.0,107.1691,107.2462,106.9666,106.9859,82258.0
2018-09-21 10:05:00,110.96,111.05,110.93,111.02,40206.0,106.9859,107.0726,106.9569,107.0437,40206.0
2018-09-21 10:10:00,111.01,111.19,111.01,111.13,35722.0,107.0341,107.2076,107.0341,107.1498,35722.0
2018-09-21 10:15:00,111.14,111.19,111.02,111.07,34299.0,107.1594,107.2076,107.0437,107.0919,34299.0
2018-09-21 10:20:00,111.08,111.09,110.99,111.02,67582.0,107.1016,107.1112,107.0148,107.0437,67582.0
2018-09-21 10:25:00,111.02,111.02,110.89,110.89,52630.0,107.0437,107.0437,106.9184,106.9184,52630.0
2018-09-21 10:30:00,110.87,110.95,110.86,110.91,53916.0,106.8991,106.9762,106.8894,106.9376,53916.0
2018-09-21 10:35:00,110.9,110.99,110.87,110.87,56808.0,106.928,107.0148,106.8991,106.8991,56808.0
2018-09-21 10:40:00,110.88,111.16,110.88,111.13,51063.0,106.9087,107.1787,106.9087,107.1498,51063.0
2018-09-21 10:45:00,111.13,111.17,111.07,111.08,38156.0,107.1498,107.1883,107.0919,107.1016,38156.0
2018-09-21 10:50:00,111.09,111.1,110.93,110.96,45957.0,107.1112,107.1208,106.9569,106.9859,45957.0
2018-09-21 10:55:00,110.96,111.11,110.95,111.1,78889.0,106.9859,107.1305,106.9762,107.1208,78889.0
2018-09-21 11:00:00,111.1,111.15,110.98,110.98,27797.0,107.1208,107.1691,107.0051,107.0051,27797.0
2018-09-21 11:05:00,110.97,111.1,110.93,111.08,31721.0,106.9955,107.1208,106.9569,107.1016,31721.0
2018-09-21 11:10:00,111.08,111.09,110.99,110.99,21409.0,107.1016,107.1112,107.0148,107.0148,21409.0
2018-09-21 11:15:00,111.0,111.03,110.9,110.93,35519.0,107.0244,107.0533,106.928,106.9569,35519.0
2018-09-21 11:20:00,110.93,110.94,110.82,110.92,35659.0,106.9569,106.9666,106.8509,106.9473,35659.0
2018-09-21 11:25:00,110.92,110.94,110.8,110.83,65736.0,106.9473,106.9666,106.8316,106.8605,65736.0
2018-09-21 11:30:00,110.83,110.88,110.82,110.87,68012.0,106.8605,106.9087,106.8509,106.8991,68012.0
2018-09-21 11:35:00,110.87,110.88,110.82,110.84,52612.0,106.8991,106.9087,106.8509,106.8702,52612.0
2018-09-21 11:40:00,110.84,110.91,110.83,110.87,52662.0,106.8702,106.9376,106.8605,106.8991,52662.0
2018-09-21 11:45:00,110.86,110.86,110.79,110.8,63124.0,106.8894,106.8894,106.8219,106.8316,63124.0
2018-09-21 11:50:00,110.79,110.85,110.72,110.84,50530.0,106.8219,106.8798,106.7545,106.8702,50530.0
2018-09-21 11:55:00,110.84,110.85,110.56,110.64,72305.0,106.8702,106.8798,106.6002,106.6773,72305.0
2018-09-21 12:00:00,110.65,110.68,110.61,110.65,58334.0,106.687,106.7159,106.6484,106.687,58334.0
2018-09-21 12:05:00,110.64,110.69,110.59,110.68,48073.0,106.6773,106.7255,106.6291,106.7159,48073.0
2018-09-21 12:10:00,110.68,110.71,110.65,110.66,48534.0,106.7159,106.7448,106.687,106.6966,48534.0
2018-09-21 12:15:00,110.65,110.65,110.51,110.53,59513.0,106.687,106.687,106.552,106.5713,59513.0
2018-09-21 12:20:00,110.52,110.52,110.4,110.52,91067.0,106.5616,106.5616,106.4459,106.5616,91067.0
2018-09-21 12:25:00,110.52,110.63,110.5,110.56,62456.0,106.5616,106.6677,106.5423,106.6002,62456.0
2018-09-21 12:30:00,110.55,110.61,110.47,110.47,52147.0,106.5905,106.6484,106.5134,106.5134,52147.0
2018-09-21 12:35:00,110.48,110.56,110.45,110.56,36246.0,106.523,106.6002,106.4941,106.6002,36246.0
2018-09-21 12:40:00,110.56,110.64,110.55,110.58,42757.0,106.6002,106.6773,106.5905,106.6195,42757.0
2018-09-21 12:45:00,110.59,110.83,110.58,110.72,93125.0,106.6291,106.8605,106.6195,106.7545,93125.0
2018-09-21 12:50:00,110.72,110.77,110.71,110.75,34478.0,106.7545,106.8027,106.7448,106.7834,34478.0
2018-09-21 12:55:00,110.75,110.8,110.7,110.73,56115.0,106.7834,106.8316,106.7352,106.7641,56115.0
2018-09-21 13:00:00,110.73,110.74,110.68,110.7,33724.0,106.7641,106.7737,106.7159,106.7352,33724.0
2018-09-21 13:05:00,110.7,110.76,110.7,110.73,43258.0,106.7352,106.793,106.7352,106.7641,43258.0
2018-09-21 13:10:00,110.73,110.75,110.7,110.73,22217.0,106.7641,106.7834,106.7352,106.7641,22217.0
2018-09-21 13:15:00,110.73,110.74,110.68,110.72,33375.0,106.7641,106.7737,106.7159,106.7545,33375.0
2018-09-21 13:20:00,110.73,110.79,110.71,110.73,42976.0,106.7641,106.8219,106.7448,106.7641,42976.0
2018-09-21 13:25:00,110.74,110.75,110.63,110.65,34802.0,106.7737,106.7834,106.6677,106.687,34802.0
2018-09-21 13:30:00,110.65,110.68,110.62,110.63,22556.0,106.687,106.7159,106.658,106.6677,22556.0
2018-09-21 13:35:00,110.63,110.64,110.57,110.58,31798.0,106.6677,106.6773,106.6098,106.6195,31798.0
2018-09-21 13:40:00,110.58,110.6,110.51,110.54,26421.0,106.6195,106.6387,106.552,106.5809,26421.0
2018-09-21 13:45:00,110.54,110.6,110.53,110.57,24460.0,106.5809,106.6387,106.5713,106.6098,24460.0
2018-09-21 13:50:00,110.57,110.59,110.51,110.55,84972.0,106.6098,106.6291,106.552,106.5905,84972.0
2018-09-21 13:55:00,110.55,110.56,110.43,110.48,62865.0,106.5905,106.6002,106.4748,106.523,62865.0
2018-09-21 14:00:00,110.47,110.65,110.47,110.63,42452.0,106.5134,106.687,106.5134,106.6677,42452.0
2018-09-21 14:05:00,110.64,110.65,110.56,110.58,51542.0,106.6773,106.687,106.6002,106.6195,51542.0
2018-09-21 14:10:00,110.59,110.63,110.48,110.48,51313.0,106.6291,106.6677,106.523,106.523,51313.0
2018-09-21 14:15:00,110.48,110.53,110.4,110.53,93493.0,106.523,106.5713,106.4459,106.5713,93493.0
2018-09-21 14:20:00,110.52,110.56,110.48,110.52,89753.0,106.5616,106.6002,106.523,106.5616,89753.0
2018-09-21 14:25:00,110.51,110.61,110.5,110.55,42255.0,106.552,106.6484,106.5423,106.5905,42255.0
2018-09-21 14:30:00,110.55,110.6,110.48,110.56,48658.0,106.5905,106.6387,106.523,106.6002,48658.0
2018-09-21 14:35:00,110.56,110.66,110.56,110.6,41745.0,106.6002,106.6966,106.6002,106.6387,41745.0
2018-09-21 14:40:00,110.61,110.62,110.44,110.49,55041.0,106.6484,106.658,106.4845,106.5327,55041.0
2018-09-21 14:45:00,110.5,110.53,110.44,110.48,51092.0,106.5423,106.5713,106.4845,106.523,51092.0
2018-09-21 14:50:00,110.47,110.5,110.44,110.45,52692.0,106.5134,106.5423,106.4845,106.4941,52692.0
2018-09-21 14:55:00,110.46,110.54,110.45,110.52,36832.0,106.5038,106.5809,106.4941,106.5616,36832.0
2018-09-21 15:00:00,110.52,110.53,110.45,110.48,51942.0,106.5616,106.5713,106.4941,106.523,51942.0
2018-09-21 15:05:00,110.49,110.6,110.48,110.59,55952.0,106.5327,106.6387,106.523,106.6291,55952.0
2018-09-21 15:10:00,110.59,110.7,110.58,110.68,62305.0,106.6291,106.7352,106.6195,106.7159,62305.0
2018-09-21 15:15:00,110.69,110.72,110.64,110.71,115479.0,106.7255,106.7545,106.6773,106.7448,115479.0
2018-09-21 15:20:00,110.71,110.79,110.69,110.72,84228.0,106.7448,106.8219,106.7255,106.7545,84228.0
2018-09-21 15:25:00,110.72,110.75,110.71,110.74,79809.0,106.7545,106.7834,106.7448,106.7737,79809.0
2018-09-21 15:30:00,110.74,110.82,110.73,110.81,92883.0,106.7737,106.8509,106.7641,106.8412,92883.0
2018-09-21 15:35:00,110.82,110.93,110.8,110.92,152133.0,106.8509,106.9569,106.8316,106.9473,152133.0
2018-09-21 15:40:00,110.91,111.04,110.91,111.01,255747.0,106.9376,107.063,106.9376,107.0341,255747.0
2018-09-21 15:45:00,111.02,111.13,111.0,111.02,244548.0,107.0437,107.1498,107.0244,107.0437,244548.0
2018-09-21 15:50:00,111.01,111.03,110.85,110.93,257072.0,107.0341,107.0533,106.8798,106.9569,257072.0
2018-09-21 15:55:00,110.93,111.1,110.69,110.74,1421109.0,106.9569,107.1208,106.7255,106.7737,1421109.0
2018-09-24 09:30:00,112.27,112.8,112.1,112.8,555785.0,108.2489,108.76,108.085,108.76,555785.0
2018-09-24 09:35:00,112.79,113.14,112.24,112.58,309856.0,108.7503,109.0878,108.22,108.5478,309856.0
2018-09-24 09:40:00,112.57,112.84,112.53,112.55,261184.0,108.5382,108.7985,108.4996,108.5189,261184.0
2018-09-24 09:45:00,112.53,112.85,112.5,112.82,257181.0,108.4996,108.8082,108.4707,108.7792,257181.0
2018-09-24 09:50:00,112.84,112.91,112.74,112.82,130211.0,108.7985,108.866,108.7021,108.7792,130211.0
2018-09-24 09:55:00,112.82,112.94,112.78,112.83,131710.0,108.7792,108.8949,108.7407,108.7889,131710.0
2018-09-24 10:00:00,112.82,112.87,112.72,112.82,125178.0,108.7792,108.8274,108.6828,108.7792,125178.0
2018-09-24 10:05:00,112.82,112.82,112.57,112.59,123221.0,108.7792,108.7792,108.5382,108.5575,123221.0
2018-09-24 10:10:00,112.59,112.6,112.27,112.36,163130.0,108.5575,108.5671,108.2489,108.3357,163130.0
2018-09-24 10:15:00,112.34,112.42,112.19,112.41,104911.0,108.3164,108.3936,108.1718,108.3839,104911.0
2018-09-24 10:20:00,112.4,112.73,112.34,112.73,255459.0,108.3743,108.6925,108.3164,108.6925,255459.0
2018-09-24 10:25:00,112.71,112.97,112.61,112.9,148595.0,108.6732,108.9239,108.5768,108.8564,148595.0
2018-09-24 10:30:00,112.88,112.99,112.69,112.76,106353.0,108.8371,108.9431,108.6539,108.7214,106353.0
2018-09-24 10:35:00,112.76,112.77,112.51,112.53,88208.0,108.7214,108.731,108.4803,108.4996,88208.0
2018-09-24 10:40:00,112.53,112.72,112.51,112.68,70877.0,108.4996,108.6828,108.4803,108.6443,70877.0
2018-09-24 10:45:00,112.68,112.78,112.61,112.73,96425.0,108.6443,108.7407,108.5768,108.6925,96425.0
2018-09-24 10:50:00,112.73,112.79,112.56,112.61,107846.0,108.6925,108.7503,108.5285,108.5768,107846.0
2018-09-24 10:55:00,112.6,112.78,112.56,112.71,97103.0,108.5671,108.7407,108.5285,108.6732,97103.0
2018-09-24 11:00:00,112.72,112.77,112.57,112.57,83984.0,108.6828,108.731,108.5382,108.5382,83984.0
2018-09-24 11:05:00,112.57,112.58,112.38,112.44,62196.0,108.5382,108.5478,108.355,108.4128,62196.0
2018-09-24 11:10:00,112.44,112.45,112.19,112.2,68176.0,108.4128,108.4225,108.1718,108.1814,68176.0
2018-09-24 11:15:00,112.2,112.29,112.1,112.13,83890.0,108.1814,108.2682,108.085,108.114,83890.0
2018-09-24 11:20:00,112.15,112.25,112.06,112.07,162713.0,108.1332,108.2297,108.0465,108.0561,162713.0
2018-09-24 11:25:00,112.07,112.26,112.02,112.08,58430.0,108.0561,108.2393,108.0079,108.0657,58430.0
2018-09-24 11:30:00,112.08,112.13,111.99,112.02,45661.0,108.0657,108.114,107.979,108.0079,45661.0
2018-09-24 11:35:00,112.03,112.03,111.74,111.81,122492.0,108.0175,108.0175,107.7379,107.8054,122492.0
2018-09-24 11:40:00,111.82,111.94,111.79,111.84,36454.0,107.8151,107.9308,107.7861,107.8343,36454.0
2018-09-24 11:45:00,111.83,111.85,111.7,111.82,77131.0,107.8247,107.844,107.6994,107.8151,77131.0
2018-09-24 11:50:00,111.83,112.14,111.83,112.14,88875.0,107.8247,108.1236,107.8247,108.1236,88875.0
2018-09-24 11:55:00,112.13,112.13,111.91,111.99,84243.0,108.114,108.114,107.9018,107.979,84243.0
2018-09-24 12:00:00,111.98,112.03,111.8,111.82,43304.0,107.9693,108.0175,107.7958,107.8151,43304.0
2018-09-24 12:05:00,111.83,111.89,111.75,111.83,74693.0,107.8247,107.8825,107.7476,107.8247,74693.0
2018-09-24 12:10:00,111.83,111.9,111.77,111.77,45714.0,107.8247,107.8922,107.7668,107.7668,45714.0
2018-09-24 12:15:00,111.77,111.89,111.77,111.8,35073.0,107.7668,107.8825,107.7668,107.7958,35073.0
2018-09-24 12:20:00,111.8,111.85,111.75,111.83,82449.0,107.7958,107.844,107.7476,107.8247,82449.0
2018-09-24 12:25:00,111.82,111.88,111.74,111.88,68553.0,107.8151,107.8729,107.7379,107.8729,68553.0
2018-09-24 12:30:00,111.87,112.0,111.87,111.95,56605.0,107.8633,107.9886,107.8633,107.9404,56605.0
2018-09-24 12:35:00,111.96,112.02,111.9,112.01,45169.0,107.95,108.0079,107.8922,107.9982,45169.0
2018-09-24 12:40:00,112.01,112.17,112.0,112.15,35782.0,107.9982,108.1525,107.9886,108.1332,35782.0
2018-09-24 12:45:00,112.15,112.16,112.02,112.03,71674.0,108.1332,108.1429,108.0079,108.0175,71674.0
2018-09-24 12:50:00,112.02,112.1,112.0,112.08,43298.0,108.0079,108.085,107.9886,108.0657,43298.0
2018-09-24 12:55:00,112.08,112.13,112.04,112.1,30960.0,108.0657,108.114,108.0272,108.085,30960.0
2018-09-24 13:00:00,112.11,112.23,112.09,112.17,53325.0,108.0947,108.2104,108.0754,108.1525,53325.0
2018-09-24 13:05:00,112.18,112.32,112.18,112.28,53773.0,108.1622,108.2971,108.1622,108.2586,53773.0
2018-09-24 13:10:00,112.29,112.37,112.24,112.34,41420.0,108.2682,108.3454,108.22,108.3164,41420.0
2018-09-24 13:15:00,112.34,112.47,112.34,112.47,52173.0,108.3164,108.4418,108.3164,108.4418,52173.0
2018-09-24 13:20:00,112.46,112.5,112.38,112.44,52933.0,108.4321,108.4707,108.355,108.4128,52933.0
2018-09-24 13:25:00,112.44,112.47,112.41,112.41,34139.0,108.4128,108.4418,108.3839,108.3839,34139.0
2018-09-24 13:30:00,112.42,112.48,112.4,112.47,31093.0,108.3936,108.4514,108.3743,108.4418,31093.0
2018-09-24 13:35:00,112.47,112.51,112.46,112.5,36749.0,108.4418,108.4803,108.4321,108.4707,36749.0
2018-09-24 13:40:00,112.5,112.53,112.49,112.51,83785.0,108.4707,108.4996,108.4611,108.4803,83785.0
2018-09-24 13:45:00,112.52,112.54,112.5,112.52,37028.0,108.49,108.5093,108.4707,108.49,37028.0
2018-09-24 13:50:00,112.52,112.56,112.47,112.47,44862.0,108.49,108.5285,108.4418,108.4418,44862.0
2018-09-24 13:55:00,112.48,112.55,112.47,112.53,28276.0,108.4514,108.5189,108.4418,108.4996,28276.0
2018-09-24 14:00:00,112.53,112.62,112.52,112.56,52505.0,108.4996,108.5864,108.49,108.5285,52505.0
2018-09-24 14:05:00,112.56,112.64,112.55,112.62,106522.0,108.5285,108.6057,108.5189,108.5864,106522.0
2018-09-24 14:10:00,112.62,112.7,112.61,112.66,47370.0,108.5864,108.6635,108.5768,108.625,47370.0
2018-09-24 14:15:00,112.66,112.73,112.63,112.71,45880.0,108.625,108.6925,108.596,108.6732,45880.0
2018-09-24 14:20:00,112.72,112.72,112.6,112.6,34228.0,108.6828,108.6828,108.5671,108.5671,34228.0
2018-09-24 14:25:00,112.6,112.66,112.55,112.61,42890.0,108.5671,108.625,108.5189,108.5768,42890.0
2018-09-24 14:30:00,112.62,112.64,112.6,112.64,25926.0,108.5864,108.6057,108.5671,108.6057,25926.0
2018-09-24 14:35:00,112.64,112.81,112.64,112.81,79824.0,108.6057,108.7696,108.6057,108.7696,79824.0
2018-09-24 14:40:00,112.81,112.82,112.63,112.63,30911.0,108.7696,108.7792,108.596,108.596,30911.0
2018-09-24 14:45:00,112.63,112.72,112.63,112.7,32674.0,108.596,108.6828,108.596,108.6635,32674.0
2018-09-24 14:50:00,112.7,112.8,112.7,112.79,48771.0,108.6635,108.76,108.6635,108.7503,48771.0
2018-09-24 14:55:00,112.79,112.79,112.63,112.67,37137.0,108.7503,108.7503,108.596,108.6346,37137.0
2018-09-24 15:00:00,112.67,112.72,112.64,112.71,32411.0,108.6346,108.6828,108.6057,108.6732,32411.0
2018-09-24 15:05:00,112.7,112.77,112.67,112.69,40487.0,108.6635,108.731,108.6346,108.6539,40487.0
2018-09-24 15:10:00,112.69,112.71,112.62,112.64,44279.0,108.6539,108.6732,108.5864,108.6057,44279.0
2018-09-24 15:15:00,112.63,112.63,112.45,112.46,51726.0,108.596,108.596,108.4225,108.4321,51726.0
2018-09-24 15:20:00,112.46,112.52,112.45,112.52,52885.0,108.4321,108.49,108.4225,108.49,52885.0
2018-09-24 15:25:00,112.52,112.65,112.51,112.62,62086.0,108.49,108.6153,108.4803,108.5864,62086.0
2018-09-24 15:30:00,112.62,112.65,112.59,112.6,66535.0,108.5864,108.6153,108.5575,108.5671,66535.0
2018-09-24 15:35:00,112.6,112.65,112.6,112.63,52845.0,108.5671,108.6153,108.5671,108.596,52845.0
2018-09-24 15:40:00,112.64,112.7,112.58,112.68,74144.0,108.6057,108.6635,108.5478,108.6443,74144.0
2018-09-24 15:45:00,112.68,112.79,112.66,112.76,94746.0,108.6443,108.7503,108.625,108.7214,94746.0
2018-09-24 15:50:00,112.76,112.84,112.74,112.84,132240.0,108.7214,108.7985,108.7021,108.7985,132240.0
2018-09-24 15:55:00,112.84,112.87,112.66,112.77,404192.0,108.7985,108.8274,108.625,108.731,404192.0
2018-09-25 09:30:00,113.31,113.4,112.65,113.01,202673.0,109.2517,109.3385,108.6153,108.9624,202673.0
2018-09-25 09:35:00,113.01,114.0,113.01,113.99,308270.0,108.9624,109.917,108.9624,109.9073,308270.0
2018-09-25 09:40:00,113.96,113.98,113.51,113.75,133732.0,109.8784,109.8977,109.4445,109.6759,133732.0
2018-09-25 09:45:00,113.71,113.94,113.54,113.89,90184.0,109.6374,109.8591,109.4734,109.8109,90184.0
2018-09-25 09:50:00,113.88,113.9,113.68,113.8,118681.0,109.8013,109.8206,109.6084,109.7241,118681.0
2018-09-25 09:55:00,113.79,114.14,113.73,114.06,173855.0,109.7145,110.052,109.6566,109.9748,173855.0
2018-09-25 10:00:00,114.04,114.11,113.91,114.05,137580.0,109.9555,110.023,109.8302,109.9652,137580.0
2018-09-25 10:05:00,114.06,114.13,113.98,114.01,90020.0,109.9748,110.0423,109.8977,109.9266,90020.0
2018-09-25 10:10:00,114.02,114.07,113.91,113.98,129358.0,109.9363,109.9845,109.8302,109.8977,129358.0
2018-09-25 10:15:00,113.98,114.09,113.89,114.09,88284.0,109.8977,110.0038,109.8109,110.0038,88284.0
2018-09-25 10:20:00,114.1,114.2,114.1,114.18,130458.0,110.0134,110.1098,110.0134,110.0905,130458.0
2018-09-25 10:25:00,114.19,114.24,114.15,114.22,86685.0,110.1002,110.1484,110.0616,110.1291,86685.0
2018-09-25 10:30:00,114.22,114.36,114.21,114.36,80538.0,110.1291,110.2641,110.1195,110.2641,80538.0
2018-09-25 10:35:00,114.35,114.38,114.25,114.3,105925.0,110.2544,110.2834,110.158,110.2062,105925.0
2018-09-25 10:40:00,114.32,114.44,114.3,114.43,79660.0,110.2255,110.3412,110.2062,110.3316,79660.0
2018-09-25 10:45:00,114.43,114.58,114.32,114.55,145507.0,110.3316,110.4762,110.2255,110.4473,145507.0
2018-09-25 10:50:00,114.56,114.57,114.32,114.37,159211.0,110.4569,110.4666,110.2255,110.2737,159211.0
2018-09-25 10:55:00,114.38,114.38,114.27,114.28,86082.0,110.2834,110.2834,110.1773,110.1869,86082.0
2018-09-25 11:00:00,114.28,114.32,114.2,114.28,112739.0,110.1869,110.2255,110.1098,110.1869,112739.0
2018-09-25 11:05:00,114.28,114.53,114.23,114.53,89301.0,110.1869,110.428,110.1387,110.428,89301.0
2018-09-25 11:10:00,114.52,114.58,114.5,114.54,118426.0,110.4184,110.4762,110.3991,110.4376,118426.0
2018-09-25 11:15:00,114.53,114.71,114.52,114.7,100222.0,110.428,110.6015,110.4184,110.5919,100222.0
2018-09-25 11:20:00,114.7,114.7,114.44,114.46,103996.0,110.5919,110.5919,110.3412,110.3605,103996.0
2018-09-25 11:25:00,114.46,114.6,114.38,114.6,111457.0,110.3605,110.4955,110.2834,110.4955,111457.0
2018-09-25 11:30:00,114.6,114.61,114.5,114.55,95445.0,110.4955,110.5051,110.3991,110.4473,95445.0
2018-09-25 11:35:00,114.56,114.56,114.33,114.37,64906.0,110.4569,110.4569,110.2352,110.2737,64906.0
2018-09-25 11:40:00,114.36,114.38,114.22,114.23,48200.0,110.2641,110.2834,110.1291,110.1387,48200.0
2018-09-25 11:45:00,114.24,114.24,114.09,114.1,244287.0,110.1484,110.1484,110.0038,110.0134,244287.0
2018-09-25 11:50:00,114.11,114.11,114.06,114.11,44141.0,110.023,110.023,109.9748,110.023,44141.0
2018-09-25 11:55:00,114.11,114.2,114.06,114.1,59450.0,110.023,110.1098,109.9748,110.0134,59450.0
2018-09-25 12:00:00,114.09,114.12,114.02,114.03,76580.0,110.0038,110.0327,109.9363,109.9459,76580.0
2018-09-25 12:05:00,114.03,114.03,113.87,113.87,75963.0,109.9459,109.9459,109.7916,109.7916,75963.0
2018-09-25 12:10:00,113.87,113.97,113.79,113.97,205951.0,109.7916,109.888,109.7145,109.888,205951.0
2018-09-25 12:15:00,113.97,114.16,113.95,114.15,127260.0,109.888,110.0712,109.8688,110.0616,127260.0
2018-09-25 12:20:00,114.14,114.18,114.08,114.15,38072.0,110.052,110.0905,109.9941,110.0616,38072.0
2018-09-25 12:25:00,114.15,114.16,114.08,114.12,39927.0,110.0616,110.0712,109.9941,110.0327,39927.0
2018-09-25 12:30:00,114.13,114.14,113.98,114.01,80561.0,110.0423,110.052,109.8977,109.9266,80561.0
2018-09-25 12:35:00,114.01,114.01,113.9,113.95,48819.0,109.9266,109.9266,109.8206,109.8688,48819.0
2018-09-25 12:40:00,113.96,114.02,113.95,114.0,37664.0,109.8784,109.9363,109.8688,109.917,37664.0
2018-09-25 12:45:00,114.0,114.02,113.95,114.0,39354.0,109.917,109.9363,109.8688,109.917,39354.0
2018-09-25 12:50:00,114.0,114.02,113.97,113.97,53535.0,109.917,109.9363,109.888,109.888,53535.0
2018-09-25 12:55:00,113.96,113.99,113.95,113.95,22603.0,109.8784,109.9073,109.8688,109.8688,22603.0
2018-09-25 13:00:00,113.96,113.97,113.8,113.82,70979.0,109.8784,109.888,109.7241,109.7434,70979.0
2018-09-25 13:05:00,113.82,113.93,113.81,113.86,45172.0,109.7434,109.8495,109.7338,109.782,45172.0
2018-09-25 13:10:00,113.86,113.87,113.77,113.77,32730.0,109.782,109.7916,109.6952,109.6952,32730.0
2018-09-25 13:15:00,113.76,113.85,113.74,113.82,70117.0,109.6856,109.7723,109.6663,109.7434,70117.0
2018-09-25 13:20:00,113.82,113.84,113.77,113.83,34224.0,109.7434,109.7627,109.6952,109.7531,34224.0
2018-09-25 13:25:00,113.83,113.88,113.8,113.86,28240.0,109.7531,109.8013,109.7241,109.782,28240.0
2018-09-25 13:30:00,113.86,113.87,113.79,113.84,27008.0,109.782,109.7916,109.7145,109.7627,27008.0
2018-09-25 13:35:00,113.85,113.87,113.84,113.86,63338.0,109.7723,109.7916,109.7627,109.782,63338.0
2018-09-25 13:40:00,113.85,113.86,113.75,113.75,41467.0,109.7723,109.782,109.6759,109.6759,41467.0
2018-09-25 13:45:00,113.75,113.79,113.74,113.76,51402.0,109.6759,109.7145,109.6663,109.6856,51402.0
2018-09-25 13:50:00,113.75,113.75,113.62,113.64,34404.0,109.6759,109.6759,109.5506,109.5699,34404.0
2018-09-25 13:55:00,113.64,113.69,113.61,113.68,52294.0,109.5699,109.6181,109.5409,109.6084,52294.0
2018-09-25 14:00:00,113.69,113.7,113.6,113.64,72010.0,109.6181,109.6277,109.5313,109.5699,72010.0
2018-09-25 14:05:00,113.63,113.7,113.63,113.66,49686.0,109.5602,109.6277,109.5602,109.5892,49686.0
2018-09-25 14:10:00,113.66,113.68,113.53,113.57,46784.0,109.5892,109.6084,109.4638,109.5024,46784.0
2018-09-25 14:15:00,113.56,113.62,113.49,113.56,99057.0,109.4927,109.5506,109.4252,109.4927,99057.0
2018-09-25 14:20:00,113.57,113.61,113.49,113.53,76152.0,109.5024,109.5409,109.4252,109.4638,76152.0
2018-09-25 14:25:00,113.54,113.58,113.5,113.56,95564.0,109.4734,109.512,109.4349,109.4927,95564.0
2018-09-25 14:30:00,113.57,113.59,113.5,113.5,46784.0,109.5024,109.5217,109.4349,109.4349,46784.0
2018-09-25 14:35:00,113.5,113.57,113.5,113.56,62969.0,109.4349,109.5024,109.4349,109.4927,62969.0
2018-09-25 14:40:00,113.57,113.66,113.56,113.65,130519.0,109.5024,109.5892,109.4927,109.5795,130519.0
2018-09-25 14:45:00,113.65,113.67,113.49,113.51,125605.0,109.5795,109.5988,109.4252,109.4445,125605.0
2018-09-25 14:50:00,113.51,113.58,113.49,113.58,65580.0,109.4445,109.512,109.4252,109.512,65580.0
2018-09-25 14:55:00,113.58,113.58,113.54,113.58,34328.0,109.512,109.512,109.4734,109.512,34328.0
2018-09-25 15:00:00,113.58,113.64,113.58,113.62,41190.0,109.512,109.5699,109.512,109.5506,41190.0
2018-09-25 15:05:00,113.63,113.72,113.62,113.7,59649.0,109.5602,109.647,109.5506,109.6277,59649.0
2018-09-25 15:10:00,113.7,113.73,113.67,113.72,52137.0,109.6277,109.6566,109.5988,109.647,52137.0
2018-09-25 15:15:00,113.73,113.78,113.68,113.71,71283.0,109.6566,109.7049,109.6084,109.6374,71283.0
2018-09-25 15:20:00,113.71,113.89,113.71,113.89,77326.0,109.6374,109.8109,109.6374,109.8109,77326.0
2018-09-25 15:25:00,113.89,113.95,113.85,113.9,89563.0,109.8109,109.8688,109.7723,109.8206,89563.0
2018-09-25 15:30:00,113.91,113.95,113.89,113.91,94871.0,109.8302,109.8688,109.8109,109.8302,94871.0
2018-09-25 15:35:00,113.9,113.96,113.89,113.96,124962.0,109.8206,109.8784,109.8109,109.8784,124962.0
2018-09-25 15:40:00,113.95,113.96,113.86,113.9,110470.0,109.8688,109.8784,109.782,109.8206,110470.0
2018-09-25 15:45:00,113.9,113.99,113.87,113.89,131183.0,109.8206,109.9073,109.7916,109.8109,131183.0
2018-09-25 15:50:00,113.88,113.96,113.86,113.92,140791.0,109.8013,109.8784,109.782,109.8398,140791.0
2018-09-25 15:55:00,113.93,113.96,113.73,113.75,425765.0,109.8495,109.8784,109.6566,109.6759,425765.0
2018-09-26 09:30:00,114.01,114.75,114.01,114.71,227291.0,109.9266,110.6401,109.9266,110.6015,227291.0
2018-09-26 09:35:00,114.71,115.0,114.58,115.0,138373.0,110.6015,110.8812,110.4762,110.8812,138373.0
2018-09-26 09:40:00,114.99,115.07,114.46,114.53,218141.0,110.8715,110.9487,110.3605,110.428,218141.0
2018-09-26 09:45:00,114.53,114.58,114.34,114.41,74391.0,110.428,110.4762,110.2448,110.3123,74391.0
2018-09-26 09:50:00,114.41,114.5,114.38,114.48,42816.0,110.3123,110.3991,110.2834,110.3798,42816.0
2018-09-26 09:55:00,114.47,114.51,114.29,114.34,51117.0,110.3701,110.4087,110.1966,110.2448,51117.0
2018-09-26 10:00:00,114.34,114.55,114.34,114.55,76762.0,110.2448,110.4473,110.2448,110.4473,76762.0
2018-09-26 10:05:00,114.55,114.58,114.44,114.44,88098.0,110.4473,110.4762,110.3412,110.3412,88098.0
2018-09-26 10:10:00,114.43,114.62,114.4,114.46,95138.0,110.3316,110.5148,110.3026,110.3605,95138.0
2018-09-26 10:15:00,114.47,114.77,114.46,114.75,127856.0,110.3701,110.6594,110.3605,110.6401,127856.0
2018-09-26 10:20:00,114.77,114.89,114.67,114.83,147545.0,110.6594,110.7751,110.563,110.7172,147545.0
2018-09-26 10:25:00,114.83,114.92,114.68,114.72,112686.0,110.7172,110.804,110.5726,110.6112,112686.0
2018-09-26 10:30:00,114.71,114.75,114.68,114.73,43333.0,110.6015,110.6401,110.5726,110.6208,43333.0
2018-09-26 10:35:00,114.73,114.8,114.69,114.78,80177.0,110.6208,110.6883,110.5823,110.669,80177.0
2018-09-26 10:40:00,114.78,114.91,114.7,114.87,61076.0,110.669,110.7944,110.5919,110.7558,61076.0
2018-09-26 10:45:00,114.89,114.91,114.8,114.81,81627.0,110.7751,110.7944,110.6883,110.698,81627.0
2018-09-26 10:50:00,114.81,114.89,114.8,114.86,55851.0,110.698,110.7751,110.6883,110.7462,55851.0
2018-09-26 10:55:00,114.87,114.91,114.83,114.86,54336.0,110.7558,110.7944,110.7172,110.7462,54336.0
2018-09-26 11:00:00,114.87,114.93,114.86,114.88,45389.0,110.7558,110.8137,110.7462,110.7655,45389.0
2018-09-26 11:05:00,114.88,115.0,114.87,114.97,79967.0,110.7655,110.8812,110.7558,110.8522,79967.0
2018-09-26 11:10:00,114.97,115.05,114.96,115.04,73966.0,110.8522,110.9294,110.8426,110.9197,73966.0
2018-09-26 11:15:00,115.05,115.22,115.05,115.2,132838.0,110.9294,111.0933,110.9294,111.074,132838.0
2018-09-26 11:20:00,115.21,115.24,115.08,115.1,93999.0,111.0836,111.1126,110.9583,110.9776,93999.0
2018-09-26 11:25:00,115.11,115.17,115.08,115.14,73521.0,110.9872,111.0451,110.9583,111.0161,73521.0
2018-09-26 11:30:00,115.13,115.38,115.11,115.38,198514.0,111.0065,111.2475,110.9872,111.2475,198514.0
2018-09-26 11:35:00,115.38,115.41,115.18,115.25,51936.0,111.2475,111.2765,111.0547,111.1222,51936.0
2018-09-26 11:40:00,115.25,115.33,115.21,115.22,35863.0,111.1222,111.1993,111.0836,111.0933,35863.0
2018-09-26 11:45:00,115.23,115.41,115.19,115.34,73718.0,111.1029,111.2765,111.0644,111.209,73718.0
2018-09-26 11:50:00,115.33,115.39,115.28,115.38,65907.0,111.1993,111.2572,111.1511,111.2475,65907.0
2018-09-26 11:55:00,115.38,115.58,115.38,115.58,99058.0,111.2475,111.4404,111.2475,111.4404,99058.0
2018-09-26 12:00:00,115.58,115.61,115.47,115.49,151115.0,111.4404,111.4693,111.3343,111.3536,151115.0
2018-09-26 12:05:00,115.48,115.56,115.47,115.55,52034.0,111.344,111.4211,111.3343,111.4115,52034.0
2018-09-26 12:10:00,115.54,115.61,115.46,115.6,50266.0,111.4018,111.4693,111.3247,111.4597,50266.0
2018-09-26 12:15:00,115.6,115.84,115.58,115.84,120609.0,111.4597,111.6911,111.4404,111.6911,120609.0
2018-09-26 12:20:00,115.84,115.85,115.67,115.78,118024.0,111.6911,111.7007,111.5272,111.6332,118024.0
2018-09-26 12:25:00,115.78,115.9,115.61,115.72,103403.0,111.6332,111.7489,111.4693,111.5754,103403.0
2018-09-26 12:30:00,115.71,115.82,115.7,115.77,71659.0,111.5657,111.6718,111.5561,111.6236,71659.0
2018-09-26 12:35:00,115.78,115.99,115.77,115.92,97451.0,111.6332,111.8357,111.6236,111.7682,97451.0
2018-09-26 12:40:00,115.92,116.0,115.87,115.98,75656.0,111.7682,111.8453,111.72,111.8261,75656.0
2018-09-26 12:45:00,115.97,116.07,115.94,115.99,137309.0,111.8164,111.9128,111.7875,111.8357,137309.0
2018-09-26 12:50:00,115.98,116.07,115.9,116.0,84525.0,111.8261,111.9128,111.7489,111.8453,84525.0
2018-09-26 12:55:00,116.0,116.32,115.97,116.23,134717.0,111.8453,112.1539,111.8164,112.0671,134717.0
2018-09-26 13:00:00,116.23,116.3,116.01,116.01,119528.0,112.0671,112.1346,111.855,111.855,119528.0
2018-09-26 13:05:00,116.02,116.05,115.97,116.0,99424.0,111.8646,111.8936,111.8164,111.8453,99424.0
2018-09-26 13:10:00,116.01,116.12,115.98,116.04,57665.0,111.855,111.961,111.8261,111.8839,57665.0
2018-09-26 13:15:00,116.03,116.03,115.91,115.95,67581.0,111.8743,111.8743,111.7586,111.7971,67581.0
2018-09-26 13:20:00,115.94,115.94,115.8,115.82,126179.0,111.7875,111.7875,111.6525,111.6718,126179.0
2018-09-26 13:25:00,115.82,115.82,115.57,115.68,137601.0,111.6718,111.6718,111.4307,111.5368,137601.0
2018-09-26 13:30:00,115.68,115.77,115.38,115.5,148867.0,111.5368,111.6236,111.2475,111.3633,148867.0
2018-09-26 13:35:00,115.51,115.59,115.48,115.5,68409.0,111.3729,111.45,111.344,111.3633,68409.0
2018-09-26 13:40:00,115.5,115.64,115.46,115.64,68241.0,111.3633,111.4982,111.3247,111.4982,68241.0
2018-09-26 13:45:00,115.64,115.68,115.31,115.36,137451.0,111.4982,111.5368,111.1801,111.2283,137451.0
2018-09-26 13:50:00,115.36,115.63,115.32,115.56,61243.0,111.2283,111.4886,111.1897,111.4211,61243.0
2018-09-26 13:55:00,115.58,115.72,115.52,115.54,79481.0,111.4404,111.5754,111.3825,111.4018,79481.0
2018-09-26 14:00:00,115.54,116.02,115.53,115.86,111557.0,111.4018,111.8646,111.3922,111.7104,111557.0
2018-09-26 14:05:00,115.89,115.92,115.69,115.7,67168.0,111.7393,111.7682,111.5464,111.5561,67168.0
2018-09-26 14:10:00,115.68,115.75,115.57,115.67,54901.0,111.5368,111.6043,111.4307,111.5272,54901.0
2018-09-26 14:15:00,115.68,115.87,115.66,115.85,52510.0,111.5368,111.72,111.5175,111.7007,52510.0
2018-09-26 14:20:00,115.85,115.93,115.78,115.85,59346.0,111.7007,111.7778,111.6332,111.7007,59346.0
2018-09-26 14:25:00,115.85,115.87,115.68,115.72,54974.0,111.7007,111.72,111.5368,111.5754,54974.0
2018-09-26 14:30:00,115.72,115.81,115.62,115.72,86511.0,111.5754,111.6621,111.479,111.5754,86511.0
2018-09-26 14:35:00,115.71,115.71,115.52,115.62,56530.0,111.5657,111.5657,111.3825,111.479,56530.0
2018-09-26 14:40:00,115.6,115.66,115.57,115.59,64872.0,111.4597,111.5175,111.4307,111.45,64872.0
2018-09-26 14:45:00,115.59,115.66,115.54,115.61,62596.0,111.45,111.5175,111.4018,111.4693,62596.0
2018-09-26 14:50:00,115.61,115.72,115.55,115.59,52641.0,111.4693,111.5754,111.4115,111.45,52641.0
2018-09-26 14:55:00,115.59,115.72,115.57,115.63,44049.0,111.45,111.5754,111.4307,111.4886,44049.0
2018-09-26 15:00:00,115.63,115.73,115.61,115.68,59226.0,111.4886,111.585,111.4693,111.5368,59226.0
2018-09-26 15:05:00,115.68,115.69,115.57,115.6,87466.0,111.5368,111.5464,111.4307,111.4597,87466.0
2018-09-26 15:10:00,115.62,115.62,115.53,115.56,118967.0,111.479,111.479,111.3922,111.4211,118967.0
2018-09-26 15:15:00,115.56,115.64,115.53,115.64,69652.0,111.4211,111.4982,111.3922,111.4982,69652.0
2018-09-26 15:20:00,115.64,115.71,115.57,115.71,73343.0,111.4982,111.5657,111.4307,111.5657,73343.0
2018-09-26 15:25:00,115.71,115.78,115.7,115.76,91268.0,111.5657,111.6332,111.5561,111.6139,91268.0
2018-09-26 15:30:00,115.76,115.91,115.71,115.77,149095.0,111.6139,111.7586,111.5657,111.6236,149095.0
2018-09-26 15:35:00,115.76,115.77,115.68,115.75,110285.0,111.6139,111.6236,111.5368,111.6043,110285.0
2018-09-26 15:40:00,115.74,115.77,115.66,115.68,178188.0,111.5947,111.6236,111.5175,111.5368,178188.0
2018-09-26 15:45:00,115.68,115.69,115.41,115.51,233409.0,111.5368,111.5464,111.2765,111.3729,233409.0
2018-09-26 15:50:00,115.5,115.57,115.32,115.4,282230.0,111.3633,111.4307,111.1897,111.2668,282230.0
2018-09-26 15:55:00,115.4,115.49,115.19,115.31,583981.0,111.2668,111.3536,111.0644,111.1801,583981.0
2018-09-27 09:30:00,115.19,115.98,115.1,115.48,126597.0,111.0644,111.8261,110.9776,111.344,126597.0
2018-09-27 09:35:00,115.55,115.73,115.26,115.29,73825.0,111.4115,111.585,111.1318,111.1608,73825.0
2018-09-27 09:40:00,115.3,115.62,115.27,115.38,36122.0,111.1704,111.479,111.1415,111.2475,36122.0
2018-09-27 09:45:00,115.4,115.61,115.4,115.42,90456.0,111.2668,111.4693,111.2668,111.2861,90456.0
2018-09-27 09:50:00,115.43,115.66,115.43,115.65,54693.0,111.2958,111.5175,111.2958,111.5079,54693.0
2018-09-27 09:55:00,115.66,115.89,115.64,115.69,55343.0,111.5175,111.7393,111.4982,111.5464,55343.0
2018-09-27 10:00:00,115.68,115.94,115.61,115.86,81458.0,111.5368,111.7875,111.4693,111.7104,81458.0
2018-09-27 10:05:00,115.88,115.89,115.76,115.87,59882.0,111.7296,111.7393,111.6139,111.72,59882.0
2018-09-27 10:10:00,115.86,115.94,115.76,115.87,99712.0,111.7104,111.7875,111.6139,111.72,99712.0
2018-09-27 10:15:00,115.87,115.92,115.72,115.77,77387.0,111.72,111.7682,111.5754,111.6236,77387.0
2018-09-27 10:20:00,115.76,115.87,115.7,115.82,52824.0,111.6139,111.72,111.5561,111.6718,52824.0
2018-09-27 10:25:00,115.81,116.16,115.81,116.16,98372.0,111.6621,111.9996,111.6621,111.9996,98372.0
2018-09-27 10:30:00,116.17,116.21,115.95,116.05,83293.0,112.0093,112.0478,111.7971,111.8936,83293.0
2018-09-27 10:35:00,116.05,116.15,115.99,116.15,49914.0,111.8936,111.99,111.8357,111.99,49914.0
2018-09-27 10:40:00,116.14,116.32,116.13,116.17,60272.0,111.9803,112.1539,111.9707,112.0093,60272.0
2018-09-27 10:45:00,116.16,116.26,116.08,116.26,72235.0,111.9996,112.096,111.9225,112.096,72235.0
2018-09-27 10:50:00,116.26,116.37,116.23,116.33,72951.0,112.096,112.2021,112.0671,112.1635,72951.0
2018-09-27 10:55:00,116.32,116.39,116.29,116.36,40987.0,112.1539,112.2214,112.125,112.1924,40987.0
2018-09-27 11:00:00,116.38,116.48,116.37,116.47,63850.0,112.2117,112.3082,112.2021,112.2985,63850.0
2018-09-27 11:05:00,116.46,116.46,116.18,116.2,47399.0,112.2889,112.2889,112.0189,112.0382,47399.0
2018-09-27 11:10:00,116.2,116.25,116.08,116.19,37267.0,112.0382,112.0864,111.9225,112.0285,37267.0
2018-09-27 11:15:00,116.19,116.25,116.17,116.25,37051.0,112.0285,112.0864,112.0093,112.0864,37051.0
2018-09-27 11:20:00,116.25,116.29,116.18,116.23,28927.0,112.0864,112.125,112.0189,112.0671,28927.0
2018-09-27 11:25:00,116.24,116.29,116.16,116.29,40603.0,112.0767,112.125,111.9996,112.125,40603.0
2018-09-27 11:30:00,116.28,116.28,116.2,116.2,20572.0,112.1153,112.1153,112.0382,112.0382,20572.0
2018-09-27 11:35:00,116.2,116.23,116.13,116.2,28380.0,112.0382,112.0671,111.9707,112.0382,28380.0
2018-09-27 11:40:00,116.19,116.26,116.18,116.24,211990.0,112.0285,112.096,112.0189,112.0767,211990.0
2018-09-27 11:45:00,116.25,116.37,116.23,116.3,53862.0,112.0864,112.2021,112.0671,112.1346,53862.0
2018-09-27 11:50:00,116.31,116.35,116.24,116.3,33791.0,112.1442,112.1828,112.0767,112.1346,33791.0
2018-09-27 11:55:00,116.28,116.38,116.28,116.38,25437.0,112.1153,112.2117,112.1153,112.2117,25437.0
2018-09-27 12:00:00,116.38,116.39,116.25,116.29,36005.0,112.2117,112.2214,112.0864,112.125,36005.0
2018-09-27 12:05:00,116.29,116.3,116.25,116.28,26989.0,112.125,112.1346,112.0864,112.1153,26989.0
2018-09-27 12:10:00,116.29,116.4,116.29,116.4,32106.0,112.125,112.231,112.125,112.231,32106.0
2018-09-27 12:15:00,116.4,116.49,116.39,116.46,47878.0,112.231,112.3178,112.2214,112.2889,47878.0
2018-09-27 12:20:00,116.46,116.49,116.4,116.48,29426.0,112.2889,112.3178,112.231,112.3082,29426.0
2018-09-27 12:25:00,116.46,116.5,116.45,116.49,75507.0,112.2889,112.3274,112.2792,112.3178,75507.0
2018-09-27 12:30:00,116.49,116.5,116.44,116.45,78895.0,112.3178,112.3274,112.2696,112.2792,78895.0
2018-09-27 12:35:00,116.44,116.45,116.34,116.41,45132.0,112.2696,112.2792,112.1732,112.2407,45132.0
2018-09-27 12:40:00,116.41,116.47,116.38,116.46,24182.0,112.2407,112.2985,112.2117,112.2889,24182.0
2018-09-27 12:45:00,116.47,116.56,116.46,116.55,28032.0,112.2985,112.3853,112.2889,112.3756,28032.0
2018-09-27 12:50:00,116.55,116.6,116.52,116.56,25312.0,112.3756,112.4239,112.3467,112.3853,25312.0
2018-09-27 12:55:00,116.55,116.59,116.46,116.47,27659.0,112.3756,112.4142,112.2889,112.2985,27659.0
2018-09-27 13:00:00,116.46,116.48,116.38,116.4,35157.0,112.2889,112.3082,112.2117,112.231,35157.0
2018-09-27 13:05:00,116.39,116.41,116.25,116.27,43679.0,112.2214,112.2407,112.0864,112.1057,43679.0
2018-09-27 13:10:00,116.28,116.32,116.24,116.31,26922.0,112.1153,112.1539,112.0767,112.1442,26922.0
2018-09-27 13:15:00,116.31,116.36,116.24,116.26,72854.0,112.1442,112.1924,112.0767,112.096,72854.0
2018-09-27 13:20:00,116.26,116.3,116.17,116.25,56719.0,112.096,112.1346,112.0093,112.0864,56719.0
2018-09-27 13:25:00,116.25,116.28,116.24,116.28,8748.0,112.0864,112.1153,112.0767,112.1153,8748.0
2018-09-27 13:30:00,116.29,116.35,116.27,116.34,18312.0,112.125,112.1828,112.1057,112.1732,18312.0
2018-09-27 13:35:00,116.34,116.37,116.32,116.36,27095.0,112.1732,112.2021,112.1539,112.1924,27095.0
2018-09-27 13:40:00,116.35,116.36,116.28,116.34,29398.0,112.1828,112.1924,112.1153,112.1732,29398.0
2018-09-27 13:45:00,116.34,116.35,116.31,116.33,28677.0,112.1732,112.1828,112.1442,112.1635,28677.0
2018-09-27 13:50:00,116.33,116.33,116.24,116.28,27697.0,112.1635,112.1635,112.0767,112.1153,27697.0
2018-09-27 13:55:00,116.29,116.33,116.26,116.27,15283.0,112.125,112.1635,112.096,112.1057,15283.0
2018-09-27 14:00:00,116.28,116.29,116.24,116.26,17776.0,112.1153,112.125,112.0767,112.096,17776.0
2018-09-27 14:05:00,116.25,116.27,116.21,116.24,53817.0,112.0864,112.1057,112.0478,112.0767,53817.0
2018-09-27 14:10:00,116.25,116.27,116.24,116.24,20255.0,112.0864,112.1057,112.0767,112.0767,20255.0
2018-09-27 14:15:00,116.25,116.27,116.23,116.25,39331.0,112.0864,112.1057,112.0671,112.0864,39331.0
2018-09-27 14:20:00,116.25,116.3,116.24,116.25,25821.0,112.0864,112.1346,112.0767,112.0864,25821.0
2018-09-27 14:25:00,116.25,116.26,116.2,116.2,18738.0,112.0864,112.096,112.0382,112.0382,18738.0
2018-09-27 14:30:00,116.2,116.23,116.1,116.11,22725.0,112.0382,112.0671,111.9418,111.9514,22725.0
2018-09-27 14:35:00,116.1,116.13,116.07,116.09,15625.0,111.9418,111.9707,111.9128,111.9321,15625.0
2018-09-27 14:40:00,116.08,116.1,116.02,116.04,23127.0,111.9225,111.9418,111.8646,111.8839,23127.0
2018-09-27 14:45:00,116.04,116.05,116.0,116.01,23880.0,111.8839,111.8936,111.8453,111.855,23880.0
2018-09-27 14:50:00,116.01,116.16,115.98,116.15,58506.0,111.855,111.9996,111.8261,111.99,58506.0
2018-09-27 14:55:00,116.15,116.17,116.08,116.12,26461.0,111.99,112.0093,111.9225,111.961,26461.0
2018-09-27 15:00:00,116.13,116.15,116.1,116.13,20436.0,111.9707,111.99,111.9418,111.9707,20436.0
2018-09-27 15:05:00,116.12,116.15,116.06,116.09,45878.0,111.961,111.99,111.9032,111.9321,45878.0
2018-09-27 15:10:00,116.1,116.12,116.02,116.07,38832.0,111.9418,111.961,111.8646,111.9128,38832.0
2018-09-27 15:15:00,116.07,116.14,116.06,116.11,21963.0,111.9128,111.9803,111.9032,111.9514,21963.0
2018-09-27 15:20:00,116.11,116.18,116.04,116.09,32080.0,111.9514,112.0189,111.8839,111.9321,32080.0
2018-09-27 15:25:00,116.09,116.09,115.97,115.98,39764.0,111.9321,111.9321,111.8164,111.8261,39764.0
2018-09-27 15:30:00,115.98,116.02,115.9,115.99,57845.0,111.8261,111.8646,111.7489,111.8357,57845.0
2018-09-27 15:35:00,116.0,116.09,115.99,116.03,81676.0,111.8453,111.9321,111.8357,111.8743,81676.0
2018-09-27 15:40:00,116.03,116.03,115.94,116.01,74719.0,111.8743,111.8743,111.7875,111.855,74719.0
2018-09-27 15:45:00,116.01,116.17,116.0,116.16,90392.0,111.855,112.0093,111.8453,111.9996,90392.0
2018-09-27 15:50:00,116.15,116.2,116.09,116.15,102581.0,111.99,112.0382,111.9321,111.99,102581.0
2018-09-27 15:55:00,116.15,116.24,116.02,116.04,252411.0,111.99,112.0767,111.8646,111.8839,252411.0
2018-09-28 09:30:00,115.65,115.89,115.35,115.42,113750.0,111.5079,111.7393,111.2186,111.2861,113750.0
2018-09-28 09:35:00,115.47,116.28,115.42,116.11,67196.0,111.3343,112.1153,111.2861,111.9514,67196.0
2018-09-28 09:40:00,116.17,116.28,116.02,116.06,29402.0,112.0093,112.1153,111.8646,111.9032,29402.0
2018-09-28 09:45:00,116.06,116.06,115.77,115.85,34266.0,111.9032,111.9032,111.6236,111.7007,34266.0
2018-09-28 09:50:00,115.82,115.96,115.76,115.93,43556.0,111.6718,111.8068,111.6139,111.7778,43556.0
2018-09-28 09:55:00,115.93,116.2,115.87,116.0,93335.0,111.7778,112.0382,111.72,111.8453,93335.0
2018-09-28 10:00:00,115.93,116.1,115.92,116.09,57516.0,111.7778,111.9418,111.7682,111.9321,57516.0
2018-09-28 10:05:00,116.1,116.16,115.98,116.06,46853.0,111.9418,111.9996,111.8261,111.9032,46853.0
2018-09-28 10:10:00,116.07,116.22,116.05,116.08,54816.0,111.9128,112.0575,111.8936,111.9225,54816.0
2018-09-28 10:15:00,116.09,116.22,116.08,116.17,42441.0,111.9321,112.0575,111.9225,112.0093,42441.0
2018-09-28 10:20:00,116.18,116.27,116.17,116.27,60864.0,112.0189,112.1057,112.0093,112.1057,60864.0
2018-09-28 10:25:00,116.27,116.59,116.27,116.48,79482.0,112.1057,112.4142,112.1057,112.3082,79482.0
2018-09-28 10:30:00,116.49,116.53,116.34,116.39,41857.0,112.3178,112.3564,112.1732,112.2214,41857.0
2018-09-28 10:35:00,116.42,116.44,116.26,116.38,31425.0,112.2503,112.2696,112.096,112.2117,31425.0
2018-09-28 10:40:00,116.39,116.49,116.35,116.4,53289.0,112.2214,112.3178,112.1828,112.231,53289.0
2018-09-28 10:45:00,116.39,116.59,116.38,116.53,51934.0,112.2214,112.4142,112.2117,112.3564,51934.0
2018-09-28 10:50:00,116.55,116.68,116.48,116.65,62372.0,112.3756,112.501,112.3082,112.4721,62372.0
2018-09-28 10:55:00,116.64,116.66,116.61,116.66,33100.0,112.4624,112.4817,112.4335,112.4817,33100.0
2018-09-28 11:00:00,116.66,116.75,116.63,116.74,53967.0,112.4817,112.5685,112.4528,112.5588,53967.0
2018-09-28 11:05:00,116.74,116.8,116.68,116.72,59829.0,112.5588,112.6167,112.501,112.5396,59829.0
2018-09-28 11:10:00,116.73,116.8,116.69,116.71,51855.0,112.5492,112.6167,112.5106,112.5299,51855.0
2018-09-28 11:15:00,116.72,116.8,116.64,116.77,47961.0,112.5396,112.6167,112.4624,112.5878,47961.0
2018-09-28 11:20:00,116.77,116.86,116.76,116.86,49326.0,112.5878,112.6745,112.5781,112.6745,49326.0
2018-09-28 11:25:00,116.87,116.94,116.85,116.89,45264.0,112.6842,112.7517,112.6649,112.7035,45264.0
2018-09-28 11:30:00,116.89,116.97,116.84,116.97,56476.0,112.7035,112.7806,112.6553,112.7806,56476.0
2018-09-28 11:35:00,116.96,117.12,116.95,117.07,164107.0,112.771,112.9252,112.7613,112.877,164107.0
2018-09-28 11:40:00,117.07,117.16,117.07,117.14,55097.0,112.877,112.9638,112.877,112.9445,55097.0
2018-09-28 11:45:00,117.15,117.29,117.1,117.27,89731.0,112.9542,113.0891,112.9059,113.0699,89731.0
2018-09-28 11:50:00,117.28,117.33,117.22,117.25,84251.0,113.0795,113.1277,113.0216,113.0506,84251.0
2018-09-28 11:55:00,117.24,117.3,117.24,117.27,66473.0,113.0409,113.0988,113.0409,113.0699,66473.0
2018-09-28 12:00:00,117.27,117.42,117.25,117.38,105278.0,113.0699,113.2145,113.0506,113.1759,105278.0
2018-09-28 12:05:00,117.38,117.46,117.33,117.34,58120.0,113.1759,113.2531,113.1277,113.1373,58120.0
2018-09-28 12:10:00,117.34,117.35,117.23,117.3,42867.0,113.1373,113.147,113.0313,113.0988,42867.0
2018-09-28 12:15:00,117.31,117.31,117.24,117.25,43279.0,113.1084,113.1084,113.0409,113.0506,43279.0
2018-09-28 12:20:00,117.26,117.33,117.2,117.31,52248.0,113.0602,113.1277,113.0024,113.1084,52248.0
2018-09-28 12:25:00,117.31,117.33,117.25,117.26,31031.0,113.1084,113.1277,113.0506,113.0602,31031.0
2018-09-28 12:30:00,117.27,117.28,117.18,117.26,92932.0,113.0699,113.0795,112.9831,113.0602,92932.0
2018-09-28 12:35:00,117.25,117.25,117.12,117.14,69499.0,113.0506,113.0506,112.9252,112.9445,69499.0
2018-09-28 12:40:00,117.14,117.2,117.07,117.1,63128.0,112.9445,113.0024,112.877,112.9059,63128.0
2018-09-28 12:45:00,117.1,117.1,116.84,116.88,74577.0,112.9059,112.9059,112.6553,112.6938,74577.0
2018-09-28 12:50:00,116.88,116.92,116.86,116.86,32371.0,112.6938,112.7324,112.6745,112.6745,32371.0
2018-09-28 12:55:00,116.86,116.87,116.77,116.79,23758.0,112.6745,112.6842,112.5878,112.607,23758.0
2018-09-28 13:00:00,116.77,116.98,116.75,116.96,48226.0,112.5878,112.7902,112.5685,112.771,48226.0
2018-09-28 13:05:00,116.96,116.97,116.85,116.94,37178.0,112.771,112.7806,112.6649,112.7517,37178.0
2018-09-28 13:10:00,116.94,116.96,116.89,116.92,29699.0,112.7517,112.771,112.7035,112.7324,29699.0
2018-09-28 13:15:00,116.93,116.95,116.85,116.87,25262.0,112.742,112.7613,112.6649,112.6842,25262.0
2018-09-28 13:20:00,116.87,116.93,116.83,116.87,44483.0,112.6842,112.742,112.6456,112.6842,44483.0
2018-09-28 13:25:00,116.88,116.93,116.8,116.93,59327.0,112.6938,112.742,112.6167,112.742,59327.0
2018-09-28 13:30:00,116.94,117.1,116.93,117.08,51501.0,112.7517,112.9059,112.742,112.8867,51501.0
2018-09-28 13:35:00,117.08,117.08,117.0,117.01,33855.0,112.8867,112.8867,112.8095,112.8192,33855.0
2018-09-28 13:40:00,117.01,117.09,117.0,117.07,30641.0,112.8192,112.8963,112.8095,112.877,30641.0
2018-09-28 13:45:00,117.07,117.07,117.0,117.0,33422.0,112.877,112.877,112.8095,112.8095,33422.0
2018-09-28 13:50:00,117.0,117.05,116.98,117.0,39097.0,112.8095,112.8577,112.7902,112.8095,39097.0
2018-09-28 13:55:00,117.01,117.05,116.98,117.01,32261.0,112.8192,112.8577,112.7902,112.8192,32261.0
2018-09-28 14:00:00,117.0,117.0,116.85,116.86,51712.0,112.8095,112.8095,112.6649,112.6745,51712.0
2018-09-28 14:05:00,116.87,116.88,116.75,116.8,61786.0,112.6842,112.6938,112.5685,112.6167,61786.0
2018-09-28 14:10:00,116.8,116.83,116.68,116.8,71305.0,112.6167,112.6456,112.501,112.6167,71305.0
2018-09-28 14:15:00,116.8,116.84,116.73,116.83,50320.0,112.6167,112.6553,112.5492,112.6456,50320.0
2018-09-28 14:20:00,116.83,117.03,116.82,116.99,41654.0,112.6456,112.8385,112.636,112.7999,41654.0
2018-09-28 14:25:00,116.99,117.07,116.98,117.03,40117.0,112.7999,112.877,112.7902,112.8385,40117.0
2018-09-28 14:30:00,117.03,117.09,117.0,117.07,44849.0,112.8385,112.8963,112.8095,112.877,44849.0
2018-09-28 14:35:00,117.07,117.08,116.99,116.99,27470.0,112.877,112.8867,112.7999,112.7999,27470.0
2018-09-28 14:40:00,116.99,117.06,116.99,117.03,34728.0,112.7999,112.8674,112.7999,112.8385,34728.0
2018-09-28 14:45:00,117.01,117.03,116.87,116.88,97371.0,112.8192,112.8385,112.6842,112.6938,97371.0
2018-09-28 14:50:00,116.88,116.91,116.87,116.9,22043.0,112.6938,112.7228,112.6842,112.7131,22043.0
2018-09-28 14:55:00,116.9,116.94,116.86,116.86,26386.0,112.7131,112.7517,112.6745,112.6745,26386.0
2018-09-28 15:00:00,116.86,116.92,116.83,116.9,92115.0,112.6745,112.7324,112.6456,112.7131,92115.0
2018-09-28 15:05:00,116.9,116.92,116.86,116.91,75872.0,112.7131,112.7324,112.6745,112.7228,75872.0
2018-09-28 15:10:00,116.91,116.92,116.8,116.8,51544.0,112.7228,112.7324,112.6167,112.6167,51544.0
2018-09-28 15:15:00,116.8,116.8,116.7,116.71,54726.0,112.6167,112.6167,112.5203,112.5299,54726.0
2018-09-28 15:20:00,116.7,116.85,116.7,116.83,60761.0,112.5203,112.6649,112.5203,112.6456,60761.0
2018-09-28 15:25:00,116.83,116.86,116.76,116.82,79881.0,112.6456,112.6745,112.5781,112.636,79881.0
2018-09-28 15:30:00,116.83,116.9,116.71,116.88,117102.0,112.6456,112.7131,112.5299,112.6938,117102.0
2018-09-28 15:35:00,116.88,116.88,116.71,116.76,120171.0,112.6938,112.6938,112.5299,112.5781,120171.0
2018-09-28 15:40:00,116.75,116.83,116.71,116.75,108430.0,112.5685,112.6456,112.5299,112.5685,108430.0
2018-09-28 15:45:00,116.74,116.87,116.68,116.75,158993.0,112.5588,112.6842,112.501,112.5685,158993.0
2018-09-28 15:50:00,116.75,116.85,116.72,116.79,138744.0,112.5685,112.6649,112.5396,112.607,138744.0
2018-09-28 15:55:00,116.79,116.95,116.78,116.92,345154.0,112.607,112.7613,112.5974,112.7324,345154.0
2018-10-01 09:30:00,117.28,117.37,116.41,116.52,248052.0,113.0795,113.1663,112.2407,112.3467,248052.0
2018-10-01 09:35:00,116.53,116.68,116.46,116.68,61323.0,112.3564,112.501,112.2889,112.501,61323.0
2018-10-01 09:40:00,116.66,117.29,116.64,117.16,146435.0,112.4817,113.0891,112.4624,112.9638,146435.0
2018-10-01 09:45:00,117.15,117.4,117.1,117.26,122271.0,112.9542,113.1952,112.9059,113.0602,122271.0
2018-10-01 09:50:00,117.26,117.3,117.05,117.2,129690.0,113.0602,113.0988,112.8577,113.0024,129690.0
2018-10-01 09:55:00,117.18,117.3,117.15,117.24,177717.0,112.9831,113.0988,112.9542,113.0409,177717.0
2018-10-01 10:00:00,117.22,117.26,117.1,117.19,106739.0,113.0216,113.0602,112.9059,112.9927,106739.0
2018-10-01 10:05:00,117.2,117.26,117.16,117.21,69455.0,113.0024,113.0602,112.9638,113.012,69455.0
2018-10-01 10:10:00,117.2,117.34,117.18,117.34,101109.0,113.0024,113.1373,112.9831,113.1373,101109.0
2018-10-01 10:15:00,117.34,117.34,117.04,117.13,114484.0,113.1373,113.1373,112.8481,112.9349,114484.0
2018-10-01 10:20:00,117.13,117.19,116.99,117.01,98111.0,112.9349,112.9927,112.7999,112.8192,98111.0
2018-10-01 10:25:00,117.01,117.15,117.01,117.13,63865.0,112.8192,112.9542,112.8192,112.9349,63865.0
2018-10-01 10:30:00,117.13,117.17,117.04,117.15,58308.0,112.9349,112.9734,112.8481,112.9542,58308.0
2018-10-01 10:35:00,117.15,117.15,117.05,117.09,55280.0,112.9542,112.9542,112.8577,112.8963,55280.0
2018-10-01 10:40:00,117.09,117.14,116.98,117.02,77777.0,112.8963,112.9445,112.7902,112.8288,77777.0
2018-10-01 10:45:00,117.02,117.02,116.74,116.8,82471.0,112.8288,112.8288,112.5588,112.6167,82471.0
2018-10-01 10:50:00,116.79,116.84,116.67,116.69,116282.0,112.607,112.6553,112.4913,112.5106,116282.0
2018-10-01 10:55:00,116.7,116.71,116.66,116.68,45593.0,112.5203,112.5299,112.4817,112.501,45593.0
2018-10-01 11:00:00,116.68,116.68,116.54,116.57,56207.0,112.501,112.501,112.366,112.3949,56207.0
2018-10-01 11:05:00,116.56,116.64,116.56,116.58,70995.0,112.3853,112.4624,112.3853,112.4046,70995.0
2018-10-01 11:10:00,116.58,116.72,116.57,116.66,59251.0,112.4046,112.5396,112.3949,112.4817,59251.0
2018-10-01 11:15:00,116.65,116.66,116.47,116.58,95562.0,112.4721,112.4817,112.2985,112.4046,95562.0
2018-10-01 11:20:00,116.58,116.75,116.58,116.71,81510.0,112.4046,112.5685,112.4046,112.5299,81510.0
2018-10-01 11:25:00,116.72,116.78,116.64,116.66,67971.0,112.5396,112.5974,112.4624,112.4817,67971.0
2018-10-01 11:30:00,116.65,116.65,116.55,116.56,46379.0,112.4721,112.4721,112.3756,112.3853,46379.0
2018-10-01 11:35:00,116.56,116.67,116.55,116.59,45983.0,112.3853,112.4913,112.3756,112.4142,45983.0
2018-10-01 11:40:00,116.59,116.61,116.5,116.53,43098.0,112.4142,112.4335,112.3274,112.3564,43098.0
2018-10-01 11:45:00,116.53,116.54,116.45,116.52,58622.0,112.3564,112.366,112.2792,112.3467,58622.0
2018-10-01 11:50:00,116.53,116.54,116.44,116.47,75521.0,112.3564,112.366,112.2696,112.2985,75521.0
2018-10-01 11:55:00,116.47,116.55,116.44,116.52,84010.0,112.2985,112.3756,112.2696,112.3467,84010.0
2018-10-01 12:00:00,116.54,116.54,116.44,116.49,93867.0,112.366,112.366,112.2696,112.3178,93867.0
2018-10-01 12:05:00,116.48,116.48,116.39,116.41,100055.0,112.3082,112.3082,112.2214,112.2407,100055.0
2018-10-01 12:10:00,116.41,116.44,116.28,116.29,73462.0,112.2407,112.2696,112.1153,112.125,73462.0
2018-10-01 12:15:00,116.29,116.29,116.21,116.23,33781.0,112.125,112.125,112.0478,112.0671,33781.0
2018-10-01 12:20:00,116.25,116.25,116.08,116.16,49381.0,112.0864,112.0864,111.9225,111.9996,49381.0
2018-10-01 12:25:00,116.15,116.23,116.15,116.16,34210.0,111.99,112.0671,111.99,111.9996,34210.0
2018-10-01 12:30:00,116.16,116.19,116.12,116.14,32325.0,111.9996,112.0285,111.961,111.9803,32325.0
2018-10-01 12:35:00,116.14,116.25,116.13,116.15,37637.0,111.9803,112.0864,111.9707,111.99,37637.0
2018-10-01 12:40:00,116.15,116.23,116.13,116.21,32608.0,111.99,112.0671,111.9707,112.0478,32608.0
2018-10-01 12:45:00,116.21,116.3,116.18,116.21,33718.0,112.0478,112.1346,112.0189,112.0478,33718.0
2018-10-01 12:50:00,116.22,116.3,116.15,116.21,33013.0,112.0575,112.1346,111.99,112.0478,33013.0
2018-10-01 12:55:00,116.2,116.22,116.14,116.19,37530.0,112.0382,112.0575,111.9803,112.0285,37530.0
2018-10-01 13:00:00,116.19,116.19,116.02,116.08,38368.0,112.0285,112.0285,111.8646,111.9225,38368.0
2018-10-01 13:05:00,116.09,116.13,116.05,116.07,37011.0,111.9321,111.9707,111.8936,111.9128,37011.0
2018-10-01 13:10:00,116.08,116.09,116.0,116.02,29675.0,111.9225,111.9321,111.8453,111.8646,29675.0
2018-10-01 13:15:00,116.01,116.03,115.95,115.95,29016.0,111.855,111.8743,111.7971,111.7971,29016.0
2018-10-01 13:20:00,115.96,116.01,115.87,115.9,88992.0,111.8068,111.855,111.72,111.7489,88992.0
2018-10-01 13:25:00,115.9,115.95,115.86,115.91,79084.0,111.7489,111.7971,111.7104,111.7586,79084.0
2018-10-01 13:30:00,115.92,115.93,115.81,115.84,60790.0,111.7682,111.7778,111.6621,111.6911,60790.0
2018-10-01 13:35:00,115.84,115.84,115.72,115.75,48058.0,111.6911,111.6911,111.5754,111.6043,48058.0
2018-10-01 13:40:00,115.74,115.75,115.68,115.72,78889.0,111.5947,111.6043,111.5368,111.5754,78889.0
2018-10-01 13:45:00,115.71,115.8,115.68,115.8,114005.0,111.5657,111.6525,111.5368,111.6525,114005.0
2018-10-01 13:50:00,115.8,115.83,115.76,115.8,62938.0,111.6525,111.6814,111.6139,111.6525,62938.0
2018-10-01 13:55:00,115.8,115.87,115.71,115.85,104023.0,111.6525,111.72,111.5657,111.7007,104023.0
2018-10-01 14:00:00,115.85,115.86,115.76,115.8,60691.0,111.7007,111.7104,111.6139,111.6525,60691.0
2018-10-01 14:05:00,115.81,115.95,115.81,115.94,73259.0,111.6621,111.7971,111.6621,111.7875,73259.0
2018-10-01 14:10:00,115.94,116.0,115.91,115.99,51188.0,111.7875,111.8453,111.7586,111.8357,51188.0
2018-10-01 14:15:00,116.0,116.2,115.99,116.18,47563.0,111.8453,112.0382,111.8357,112.0189,47563.0
2018-10-01 14:20:00,116.19,116.24,116.15,116.22,56418.0,112.0285,112.0767,111.99,112.0575,56418.0
2018-10-01 14:25:00,116.22,116.25,116.13,116.14,36806.0,112.0575,112.0864,111.9707,111.9803,36806.0
2018-10-01 14:30:00,116.14,116.16,116.04,116.12,49472.0,111.9803,111.9996,111.8839,111.961,49472.0
2018-10-01 14:35:00,116.12,116.13,116.05,116.08,30667.0,111.961,111.9707,111.8936,111.9225,30667.0
2018-10-01 14:40:00,116.08,116.09,115.99,116.0,24097.0,111.9225,111.9321,111.8357,111.8453,24097.0
2018-10-01 14:45:00,116.02,116.07,116.0,116.04,20872.0,111.8646,111.9128,111.8453,111.8839,20872.0
2018-10-01 14:50:00,116.04,116.09,116.02,116.08,24375.0,111.8839,111.9321,111.8646,111.9225,24375.0
2018-10-01 14:55:00,116.08,116.09,116.04,116.08,30160.0,111.9225,111.9321,111.8839,111.9225,30160.0
2018-10-01 15:00:00,116.09,116.21,116.07,116.19,38591.0,111.9321,112.0478,111.9128,112.0285,38591.0
2018-10-01 15:05:00,116.19,116.21,116.12,116.13,38747.0,112.0285,112.0478,111.961,111.9707,38747.0
2018-10-01 15:10:00,116.13,116.18,116.12,116.17,103762.0,111.9707,112.0189,111.961,112.0093,103762.0
2018-10-01 15:15:00,116.17,116.27,116.15,116.26,55980.0,112.0093,112.1057,111.99,112.096,55980.0
2018-10-01 15:20:00,116.25,116.25,116.17,116.22,43939.0,112.0864,112.0864,112.0093,112.0575,43939.0
2018-10-01 15:25:00,116.23,116.23,116.09,116.12,53632.0,112.0671,112.0671,111.9321,111.961,53632.0
2018-10-01 15:30:00,116.12,116.12,115.92,115.94,68135.0,111.961,111.961,111.7682,111.7875,68135.0
2018-10-01 15:35:00,115.95,115.96,115.85,115.88,71707.0,111.7971,111.8068,111.7007,111.7296,71707.0
2018-10-01 15:40:00,115.88,115.88,115.76,115.78,76556.0,111.7296,111.7296,111.6139,111.6332,76556.0
2018-10-01 15:45:00,115.78,115.87,115.77,115.82,97112.0,111.6332,111.72,111.6236,111.6718,97112.0
2018-10-01 15:50:00,115.83,115.97,115.81,115.96,117112.0,111.6814,111.8164,111.6621,111.8068,117112.0
2018-10-01 15:55:00,115.96,116.3,115.96,116.24,419393.0,111.8068,112.1346,111.8068,112.0767,419393.0
2018-10-02 09:30:00,115.5,115.93,115.5,115.73,115570.0,111.3633,111.7778,111.3633,111.585,115570.0
2018-10-02 09:35:00,115.73,115.85,115.53,115.68,50713.0,111.585,111.7007,111.3922,111.5368,50713.0
2018-10-02 09:40:00,115.72,115.74,115.54,115.56,44537.0,111.5754,111.5947,111.4018,111.4211,44537.0
2018-10-02 09:45:00,115.54,115.66,115.3,115.35,111086.0,111.4018,111.5175,111.1704,111.2186,111086.0
2018-10-02 09:50:00,115.34,115.81,115.33,115.74,84244.0,111.209,111.6621,111.1993,111.5947,84244.0
2018-10-02 09:55:00,115.75,115.95,115.72,115.9,52441.0,111.6043,111.7971,111.5754,111.7489,52441.0
2018-10-02 10:00:00,115.91,115.98,115.88,115.94,61504.0,111.7586,111.8261,111.7296,111.7875,61504.0
2018-10-02 10:05:00,115.96,116.24,115.95,116.09,70685.0,111.8068,112.0767,111.7971,111.9321,70685.0
2018-10-02 10:10:00,116.1,116.31,116.08,116.29,36051.0,111.9418,112.1442,111.9225,112.125,36051.0
2018-10-02 10:15:00,116.29,116.33,116.23,116.3,108778.0,112.125,112.1635,112.0671,112.1346,108778.0
2018-10-02 10:20:00,116.31,116.39,116.22,116.37,80612.0,112.1442,112.2214,112.0575,112.2021,80612.0
2018-10-02 10:25:00,116.37,116.4,116.26,116.32,41883.0,112.2021,112.231,112.096,112.1539,41883.0
2018-10-02 10:30:00,116.31,116.35,116.26,116.28,54333.0,112.1442,112.1828,112.096,112.1153,54333.0
2018-10-02 10:35:00,116.28,116.31,116.14,116.18,32543.0,112.1153,112.1442,111.9803,112.0189,32543.0
2018-10-02 10:40:00,116.18,116.24,116.1,116.19,43193.0,112.0189,112.0767,111.9418,112.0285,43193.0
2018-10-02 10:45:00,116.18,116.45,116.15,116.45,48699.0,112.0189,112.2792,111.99,112.2792,48699.0
2018-10-02 10:50:00,116.44,116.55,116.4,116.52,51894.0,112.2696,112.3756,112.231,112.3467,51894.0
2018-10-02 10:55:00,116.52,116.6,116.41,116.43,39209.0,112.3467,112.4239,112.2407,112.2599,39209.0
2018-10-02 11:00:00,116.42,116.58,116.36,116.55,33041.0,112.2503,112.4046,112.1924,112.3756,33041.0
2018-10-02 11:05:00,116.55,116.55,116.37,116.4,41749.0,112.3756,112.3756,112.2021,112.231,41749.0
2018-10-02 11:10:00,116.39,116.52,116.38,116.47,34089.0,112.2214,112.3467,112.2117,112.2985,34089.0
2018-10-02 11:15:00,116.47,116.52,116.35,116.36,26209.0,112.2985,112.3467,112.1828,112.1924,26209.0
2018-10-02 11:20:00,116.35,116.41,116.3,116.37,27143.0,112.1828,112.2407,112.1346,112.2021,27143.0
2018-10-02 11:25:00,116.36,116.37,116.26,116.26,57441.0,112.1924,112.2021,112.096,112.096,57441.0
2018-10-02 11:30:00,116.27,116.52,116.27,116.51,22637.0,112.1057,112.3467,112.1057,112.3371,22637.0
2018-10-02 11:35:00,116.51,116.58,116.47,116.54,22118.0,112.3371,112.4046,112.2985,112.366,22118.0
2018-10-02 11:40:00,116.55,116.64,116.55,116.57,19577.0,112.3756,112.4624,112.3756,112.3949,19577.0
2018-10-02 11:45:00,116.59,116.68,116.56,116.67,17355.0,112.4142,112.501,112.3853,112.4913,17355.0
2018-10-02 11:50:00,116.68,116.79,116.66,116.76,36939.0,112.501,112.607,112.4817,112.5781,36939.0
2018-10-02 11:55:00,116.75,116.78,116.73,116.77,58509.0,112.5685,112.5974,112.5492,112.5878,58509.0
2018-10-02 12:00:00,116.78,117.03,116.74,116.98,140697.0,112.5974,112.8385,112.5588,112.7902,140697.0
2018-10-02 12:05:00,116.98,117.02,116.92,116.98,69792.0,112.7902,112.8288,112.7324,112.7902,69792.0
2018-10-02 12:10:00,116.98,116.98,116.88,116.94,29661.0,112.7902,112.7902,112.6938,112.7517,29661.0
2018-10-02 12:15:00,116.94,116.97,116.75,116.78,49530.0,112.7517,112.7806,112.5685,112.5974,49530.0
2018-10-02 12:20:00,116.77,116.78,116.66,116.67,34657.0,112.5878,112.5974,112.4817,112.4913,34657.0
2018-10-02 12:25:00,116.68,116.74,116.67,116.69,62981.0,112.501,112.5588,112.4913,112.5106,62981.0
2018-10-02 12:30:00,116.69,116.74,116.57,116.73,54928.0,112.5106,112.5588,112.3949,112.5492,54928.0
2018-10-02 12:35:00,116.74,116.91,116.67,116.89,50021.0,112.5588,112.7228,112.4913,112.7035,50021.0
2018-10-02 12:40:00,116.89,116.91,116.83,116.85,29172.0,112.7035,112.7228,112.6456,112.6649,29172.0
2018-10-02 12:45:00,116.84,116.94,116.81,116.88,28093.0,112.6553,112.7517,112.6263,112.6938,28093.0
2018-10-02 12:50:00,116.87,116.9,116.78,116.89,37697.0,112.6842,112.7131,112.5974,112.7035,37697.0
2018-10-02 12:55:00,116.88,116.9,116.81,116.9,20972.0,112.6938,112.7131,112.6263,112.7131,20972.0
2018-10-02 13:00:00,116.91,116.92,116.86,116.91,22519.0,112.7228,112.7324,112.6745,112.7228,22519.0
2018-10-02 13:05:00,116.92,117.0,116.9,116.98,50005.0,112.7324,112.8095,112.7131,112.7902,50005.0
2018-10-02 13:10:00,116.98,117.0,116.96,116.97,44527.0,112.7902,112.8095,112.771,112.7806,44527.0
2018-10-02 13:15:00,116.96,116.99,116.87,116.98,36926.0,112.771,112.7999,112.6842,112.7902,36926.0
2018-10-02 13:20:00,116.99,117.0,116.9,116.91,53325.0,112.7999,112.8095,112.7131,112.7228,53325.0
2018-10-02 13:25:00,116.92,116.97,116.89,116.95,26140.0,112.7324,112.7806,112.7035,112.7613,26140.0
2018-10-02 13:30:00,116.94,117.12,116.94,117.03,35247.0,112.7517,112.9252,112.7517,112.8385,35247.0
2018-10-02 13:35:00,117.04,117.15,117.01,117.12,30292.0,112.8481,112.9542,112.8192,112.9252,30292.0
2018-10-02 13:40:00,117.12,117.19,117.07,117.07,30635.0,112.9252,112.9927,112.877,112.877,30635.0
2018-10-02 13:45:00,117.07,117.1,117.04,117.09,45296.0,112.877,112.9059,112.8481,112.8963,45296.0
2018-10-02 13:50:00,117.09,117.1,117.0,117.02,37321.0,112.8963,112.9059,112.8095,112.8288,37321.0
2018-10-02 13:55:00,117.03,117.06,117.0,117.05,25478.0,112.8385,112.8674,112.8095,112.8577,25478.0
2018-10-02 14:00:00,117.04,117.05,116.99,117.0,32946.0,112.8481,112.8577,112.7999,112.8095,32946.0
2018-10-02 14:05:00,117.0,117.12,116.98,117.12,54716.0,112.8095,112.9252,112.7902,112.9252,54716.0
2018-10-02 14:10:00,117.12,117.14,117.07,117.14,31660.0,112.9252,112.9445,112.877,112.9445,31660.0
2018-10-02 14:15:00,117.13,117.19,117.09,117.15,46062.0,112.9349,112.9927,112.8963,112.9542,46062.0
2018-10-02 14:20:00,117.15,117.15,117.07,117.12,30399.0,112.9542,112.9542,112.877,112.9252,30399.0
2018-10-02 14:25:00,117.12,117.25,117.12,117.24,53136.0,112.9252,113.0506,112.9252,113.0409,53136.0
2018-10-02 14:30:00,117.25,117.26,117.17,117.21,40576.0,113.0506,113.0602,112.9734,113.012,40576.0
2018-10-02 14:35:00,117.2,117.2,117.07,117.14,22999.0,113.0024,113.0024,112.877,112.9445,22999.0
2018-10-02 14:40:00,117.14,117.15,117.04,117.08,39877.0,112.9445,112.9542,112.8481,112.8867,39877.0
2018-10-02 14:45:00,117.07,117.09,116.99,117.01,29756.0,112.877,112.8963,112.7999,112.8192,29756.0
2018-10-02 14:50:00,117.01,117.08,117.0,117.07,28300.0,112.8192,112.8867,112.8095,112.877,28300.0
2018-10-02 14:55:00,117.06,117.09,117.03,117.07,35599.0,112.8674,112.8963,112.8385,112.877,35599.0
2018-10-02 15:00:00,117.06,117.08,116.98,116.99,69990.0,112.8674,112.8867,112.7902,112.7999,69990.0
2018-10-02 15:05:00,116.98,117.04,116.98,117.04,52557.0,112.7902,112.8481,112.7902,112.8481,52557.0
2018-10-02 15:10:00,117.04,117.08,116.98,117.0,47965.0,112.8481,112.8867,112.7902,112.8095,47965.0
2018-10-02 15:15:00,117.01,117.02,116.95,116.96,31987.0,112.8192,112.8288,112.7613,112.771,31987.0
2018-10-02 15:20:00,116.96,117.07,116.9,117.06,61959.0,112.771,112.877,112.7131,112.8674,61959.0
2018-10-02 15:25:00,117.06,117.24,117.05,117.21,125943.0,112.8674,113.0409,112.8577,113.012,125943.0
2018-10-02 15:30:00,117.21,117.41,117.21,117.4,106258.0,113.012,113.2048,113.012,113.1952,106258.0
2018-10-02 15:35:00,117.4,117.41,117.26,117.37,168797.0,113.1952,113.2048,113.0602,113.1663,168797.0
2018-10-02 15:40:00,117.37,117.42,117.29,117.39,155649.0,113.1663,113.2145,113.0891,113.1856,155649.0
2018-10-02 15:45:00,117.38,117.5,117.37,117.49,260676.0,113.1759,113.2916,113.1663,113.282,260676.0
2018-10-02 15:50:00,117.5,117.7,117.44,117.48,298370.0,113.2916,113.4845,113.2338,113.2723,298370.0
2018-10-02 15:55:00,117.47,117.7,117.42,117.66,413863.0,113.2627,113.4845,113.2145,113.4459,413863.0
2018-10-03 09:30:00,117.95,118.0,117.57,117.8,180092.0,113.7255,113.7737,113.3591,113.5809,180092.0
2018-10-03 09:35:00,117.81,117.83,117.61,117.62,76102.0,113.5905,113.6098,113.3977,113.4073,76102.0
2018-10-03 09:40:00,117.64,117.7,117.38,117.39,46371.0,113.4266,113.4845,113.1759,113.1856,46371.0
2018-10-03 09:45:00,117.37,117.66,117.33,117.58,36543.0,113.1663,113.4459,113.1277,113.3688,36543.0
2018-10-03 09:50:00,117.59,117.59,117.4,117.44,38555.0,113.3784,113.3784,113.1952,113.2338,38555.0
2018-10-03 09:55:00,117.42,117.45,117.27,117.32,58317.0,113.2145,113.2434,113.0699,113.1181,58317.0
2018-10-03 10:00:00,117.28,117.42,117.17,117.37,60021.0,113.0795,113.2145,112.9734,113.1663,60021.0
2018-10-03 10:05:00,117.37,117.43,117.36,117.42,48993.0,113.1663,113.2241,113.1566,113.2145,48993.0
2018-10-03 10:10:00,117.42,117.63,117.41,117.48,73189.0,113.2145,113.417,113.2048,113.2723,73189.0
2018-10-03 10:15:00,117.47,117.55,117.45,117.54,39165.0,113.2627,113.3398,113.2434,113.3302,39165.0
2018-10-03 10:20:00,117.55,117.58,117.53,117.57,49058.0,113.3398,113.3688,113.3205,113.3591,49058.0
2018-10-03 10:25:00,117.58,117.58,117.44,117.45,47673.0,113.3688,113.3688,113.2338,113.2434,47673.0
2018-10-03 10:30:00,117.45,117.51,117.43,117.51,41049.0,113.2434,113.3013,113.2241,113.3013,41049.0
2018-10-03 10:35:00,117.51,117.59,117.47,117.54,66569.0,113.3013,113.3784,113.2627,113.3302,66569.0
2018-10-03 10:40:00,117.54,117.61,117.47,117.52,47001.0,113.3302,113.3977,113.2627,113.3109,47001.0
2018-10-03 10:45:00,117.53,117.55,117.46,117.47,30941.0,113.3205,113.3398,113.2531,113.2627,30941.0
2018-10-03 10:50:00,117.48,117.59,117.47,117.58,35851.0,113.2723,113.3784,113.2627,113.3688,35851.0
2018-10-03 10:55:00,117.58,117.63,117.53,117.62,28811.0,113.3688,113.417,113.3205,113.4073,28811.0
2018-10-03 11:00:00,117.62,117.64,117.53,117.55,44418.0,113.4073,113.4266,113.3205,113.3398,44418.0
2018-10-03 11:05:00,117.55,117.66,117.51,117.65,39714.0,113.3398,113.4459,113.3013,113.4362,39714.0
2018-10-03 11:10:00,117.65,117.67,117.58,117.65,37031.0,113.4362,113.4555,113.3688,113.4362,37031.0
2018-10-03 11:15:00,117.64,117.7,117.62,117.7,42534.0,113.4266,113.4845,113.4073,113.4845,42534.0
2018-10-03 11:20:00,117.7,117.74,117.67,117.74,39789.0,113.4845,113.523,113.4555,113.523,39789.0
2018-10-03 11:25:00,117.75,118.1,117.74,117.88,276547.0,113.5327,113.8701,113.523,113.658,276547.0
2018-10-03 11:30:00,117.88,117.94,117.73,117.73,46615.0,113.658,113.7159,113.5134,113.5134,46615.0
2018-10-03 11:35:00,117.73,117.73,117.61,117.62,36400.0,113.5134,113.5134,113.3977,113.4073,36400.0
2018-10-03 11:40:00,117.61,117.7,117.58,117.68,33365.0,113.3977,113.4845,113.3688,113.4652,33365.0
2018-10-03 11:45:00,117.68,117.7,117.62,117.67,30561.0,113.4652,113.4845,113.4073,113.4555,30561.0
2018-10-03 11:50:00,117.67,117.72,117.65,117.68,26369.0,113.4555,113.5037,113.4362,113.4652,26369.0
2018-10-03 11:55:00,117.67,117.77,117.66,117.76,33202.0,113.4555,113.5519,113.4459,113.5423,33202.0
2018-10-03 12:00:00,117.76,117.79,117.69,117.75,28362.0,113.5423,113.5712,113.4748,113.5327,28362.0
2018-10-03 12:05:00,117.75,117.75,117.64,117.64,26133.0,113.5327,113.5327,113.4266,113.4266,26133.0
2018-10-03 12:10:00,117.64,117.68,117.61,117.64,34883.0,113.4266,113.4652,113.3977,113.4266,34883.0
2018-10-03 12:15:00,117.64,117.66,117.61,117.62,25819.0,113.4266,113.4459,113.3977,113.4073,25819.0
2018-10-03 12:20:00,117.62,117.69,117.61,117.67,28538.0,113.4073,113.4748,113.3977,113.4555,28538.0
2018-10-03 12:25:00,117.67,117.68,117.64,117.64,23537.0,113.4555,113.4652,113.4266,113.4266,23537.0
2018-10-03 12:30:00,117.64,117.67,117.63,117.64,21145.0,113.4266,113.4555,113.417,113.4266,21145.0
2018-10-03 12:35:00,117.65,117.66,117.53,117.55,33932.0,113.4362,113.4459,113.3205,113.3398,33932.0
2018-10-03 12:40:00,117.55,117.6,117.48,117.5,43496.0,113.3398,113.388,113.2723,113.2916,43496.0
2018-10-03 12:45:00,117.51,117.6,117.51,117.57,24700.0,113.3013,113.388,113.3013,113.3591,24700.0
2018-10-03 12:50:00,117.57,117.57,117.49,117.5,23159.0,113.3591,113.3591,113.282,113.2916,23159.0
2018-10-03 12:55:00,117.49,117.58,117.48,117.57,20745.0,113.282,113.3688,113.2723,113.3591,20745.0
2018-10-03 13:00:00,117.58,117.64,117.57,117.64,23365.0,113.3688,113.4266,113.3591,113.4266,23365.0
2018-10-03 13:05:00,117.65,117.66,117.63,117.64,29696.0,113.4362,113.4459,113.417,113.4266,29696.0
2018-10-03 13:10:00,117.65,117.65,117.61,117.63,22463.0,113.4362,113.4362,113.3977,113.417,22463.0
2018-10-03 13:15:00,117.63,117.64,117.6,117.64,29745.0,113.417,113.4266,113.388,113.4266,29745.0
2018-10-03 13:20:00,117.63,117.63,117.55,117.56,19015.0,113.417,113.417,113.3398,113.3495,19015.0
2018-10-03 13:25:00,117.57,117.57,117.51,117.54,26436.0,113.3591,113.3591,113.3013,113.3302,26436.0
2018-10-03 13:30:00,117.55,117.56,117.5,117.54,30340.0,113.3398,113.3495,113.2916,113.3302,30340.0
2018-10-03 13:35:00,117.54,117.6,117.47,117.48,34354.0,113.3302,113.388,113.2627,113.2723,34354.0
2018-10-03 13:40:00,117.48,117.48,117.36,117.38,38265.0,113.2723,113.2723,113.1566,113.1759,38265.0
2018-10-03 13:45:00,117.38,117.4,117.3,117.32,29715.0,113.1759,113.1952,113.0988,113.1181,29715.0
2018-10-03 13:50:00,117.32,117.36,117.3,117.32,42155.0,113.1181,113.1566,113.0988,113.1181,42155.0
2018-10-03 13:55:00,117.32,117.37,117.3,117.33,21934.0,113.1181,113.1663,113.0988,113.1277,21934.0
2018-10-03 14:00:00,117.33,117.37,117.31,117.36,22788.0,113.1277,113.1663,113.1084,113.1566,22788.0
2018-10-03 14:05:00,117.36,117.46,117.36,117.42,27933.0,113.1566,113.2531,113.1566,113.2145,27933.0
2018-10-03 14:10:00,117.41,117.42,117.3,117.3,24947.0,113.2048,113.2145,113.0988,113.0988,24947.0
2018-10-03 14:15:00,117.31,117.33,117.24,117.32,38869.0,113.1084,113.1277,113.0409,113.1181,38869.0
2018-10-03 14:20:00,117.32,117.53,117.31,117.53,89431.0,113.1181,113.3205,113.1084,113.3205,89431.0
2018-10-03 14:25:00,117.53,117.53,117.34,117.35,28500.0,113.3205,113.3205,113.1373,113.147,28500.0
2018-10-03 14:30:00,117.35,117.41,117.25,117.26,41330.0,113.147,113.2048,113.0506,113.0602,41330.0
2018-10-03 14:35:00,117.25,117.25,117.08,117.08,59655.0,113.0506,113.0506,112.8867,112.8867,59655.0
2018-10-03 14:40:00,117.08,117.18,117.06,117.14,69100.0,112.8867,112.9831,112.8674,112.9445,69100.0
2018-10-03 14:45:00,117.14,117.15,117.0,117.02,83456.0,112.9445,112.9542,112.8095,112.8288,83456.0
2018-10-03 14:50:00,117.02,117.02,116.84,116.84,62072.0,112.8288,112.8288,112.6553,112.6553,62072.0
2018-10-03 14:55:00,116.86,117.06,116.83,117.06,74465.0,112.6745,112.8674,112.6456,112.8674,74465.0
2018-10-03 15:00:00,117.07,117.15,117.0,117.03,46873.0,112.877,112.9542,112.8095,112.8385,46873.0
2018-10-03 15:05:00,117.03,117.08,117.02,117.05,32958.0,112.8385,112.8867,112.8288,112.8577,32958.0
2018-10-03 15:10:00,117.04,117.06,116.96,117.05,57741.0,112.8481,112.8674,112.771,112.8577,57741.0
2018-10-03 15:15:00,117.04,117.06,116.91,116.93,50698.0,112.8481,112.8674,112.7228,112.742,50698.0
2018-10-03 15:20:00,116.93,116.94,116.78,116.78,120123.0,112.742,112.7517,112.5974,112.5974,120123.0
2018-10-03 15:25:00,116.79,116.85,116.74,116.83,115134.0,112.607,112.6649,112.5588,112.6456,115134.0
2018-10-03 15:30:00,116.84,116.98,116.83,116.94,119104.0,112.6553,112.7902,112.6456,112.7517,119104.0
2018-10-03 15:35:00,116.93,116.95,116.84,116.85,59629.0,112.742,112.7613,112.6553,112.6649,59629.0
2018-10-03 15:40:00,116.84,116.95,116.84,116.93,46016.0,112.6553,112.7613,112.6553,112.742,46016.0
2018-10-03 15:45:00,116.94,117.01,116.92,116.94,85523.0,112.7517,112.8192,112.7324,112.7517,85523.0
2018-10-03 15:50:00,116.94,117.05,116.94,117.02,123625.0,112.7517,112.8577,112.7517,112.8288,123625.0
2018-10-03 15:55:00,117.03,117.04,116.87,116.9,345298.0,112.8385,112.8481,112.6842,112.7131,345298.0
2018-10-04 09:30:00,117.0,117.17,116.16,116.16,146606.0,112.8095,112.9734,111.9996,111.9996,146606.0
2018-10-04 09:35:00,116.18,116.47,116.05,116.42,146773.0,112.0189,112.2985,111.8936,112.2503,146773.0
2018-10-04 09:40:00,116.44,116.62,116.1,116.19,105531.0,112.2696,112.4431,111.9418,112.0285,105531.0
2018-10-04 09:45:00,116.16,116.6,116.15,116.44,126223.0,111.9996,112.4239,111.99,112.2696,126223.0
2018-10-04 09:50:00,116.43,116.59,116.4,116.42,54553.0,112.2599,112.4142,112.231,112.2503,54553.0
2018-10-04 09:55:00,116.45,116.47,116.2,116.35,46888.0,112.2792,112.2985,112.0382,112.1828,46888.0
2018-10-04 10:00:00,116.34,116.35,116.04,116.13,55638.0,112.1732,112.1828,111.8839,111.9707,55638.0
2018-10-04 10:05:00,116.11,116.3,116.05,116.11,51081.0,111.9514,112.1346,111.8936,111.9514,51081.0
2018-10-04 10:10:00,116.11,116.17,115.96,116.0,52088.0,111.9514,112.0093,111.8068,111.8453,52088.0
2018-10-04 10:15:00,116.01,116.06,115.96,116.02,62960.0,111.855,111.9032,111.8068,111.8646,62960.0
2018-10-04 10:20:00,116.0,116.06,115.76,115.78,81277.0,111.8453,111.9032,111.6139,111.6332,81277.0
2018-10-04 10:25:00,115.77,115.95,115.68,115.95,51102.0,111.6236,111.7971,111.5368,111.7971,51102.0
2018-10-04 10:30:00,115.93,116.06,115.85,116.03,65923.0,111.7778,111.9032,111.7007,111.8743,65923.0
2018-10-04 10:35:00,116.02,116.1,115.94,116.07,61799.0,111.8646,111.9418,111.7875,111.9128,61799.0
2018-10-04 10:40:00,116.06,116.08,115.94,116.06,56117.0,111.9032,111.9225,111.7875,111.9032,56117.0
2018-10-04 10:45:00,116.06,116.11,115.99,116.07,56734.0,111.9032,111.9514,111.8357,111.9128,56734.0
2018-10-04 10:50:00,116.06,116.08,115.98,115.99,106494.0,111.9032,111.9225,111.8261,111.8357,106494.0
2018-10-04 10:55:00,116.0,116.02,115.89,115.92,83561.0,111.8453,111.8646,111.7393,111.7682,83561.0
2018-10-04 11:00:00,115.92,116.37,115.9,116.36,58591.0,111.7682,112.2021,111.7489,112.1924,58591.0
2018-10-04 11:05:00,116.36,116.55,116.35,116.53,63144.0,112.1924,112.3756,112.1828,112.3564,63144.0
2018-10-04 11:10:00,116.52,116.54,116.32,116.34,51125.0,112.3467,112.366,112.1539,112.1732,51125.0
2018-10-04 11:15:00,116.35,116.49,116.29,116.42,51026.0,112.1828,112.3178,112.125,112.2503,51026.0
2018-10-04 11:20:00,116.44,116.47,116.34,116.44,49171.0,112.2696,112.2985,112.1732,112.2696,49171.0
2018-10-04 11:25:00,116.45,116.46,116.26,116.26,29267.0,112.2792,112.2889,112.096,112.096,29267.0
2018-10-04 11:30:00,116.29,116.51,116.29,116.44,37453.0,112.125,112.3371,112.125,112.2696,37453.0
2018-10-04 11:35:00,116.45,116.47,116.27,116.32,32169.0,112.2792,112.2985,112.1057,112.1539,32169.0
2018-10-04 11:40:00,116.31,116.41,116.29,116.35,24901.0,112.1442,112.2407,112.125,112.1828,24901.0
2018-10-04 11:45:00,116.34,116.45,116.25,116.29,36638.0,112.1732,112.2792,112.0864,112.125,36638.0
2018-10-04 11:50:00,116.29,116.3,116.15,116.2,39982.0,112.125,112.1346,111.99,112.0382,39982.0
2018-10-04 11:55:00,116.2,116.21,116.06,116.11,31837.0,112.0382,112.0478,111.9032,111.9514,31837.0
2018-10-04 12:00:00,116.09,116.11,116.0,116.02,39672.0,111.9321,111.9514,111.8453,111.8646,39672.0
2018-10-04 12:05:00,116.01,116.09,115.9,115.92,61751.0,111.855,111.9321,111.7489,111.7682,61751.0
2018-10-04 12:10:00,115.92,115.95,115.77,115.79,43429.0,111.7682,111.7971,111.6236,111.6429,43429.0
2018-10-04 12:15:00,115.79,115.82,115.66,115.68,63652.0,111.6429,111.6718,111.5175,111.5368,63652.0
2018-10-04 12:20:00,115.68,115.72,115.55,115.57,59464.0,111.5368,111.5754,111.4115,111.4307,59464.0
2018-10-04 12:25:00,115.57,115.64,115.46,115.62,113191.0,111.4307,111.4982,111.3247,111.479,113191.0
2018-10-04 12:30:00,115.62,115.72,115.58,115.71,93720.0,111.479,111.5754,111.4404,111.5657,93720.0
2018-10-04 12:35:00,115.72,115.79,115.61,115.67,70288.0,111.5754,111.6429,111.4693,111.5272,70288.0
2018-10-04 12:40:00,115.66,115.69,115.64,115.67,38784.0,111.5175,111.5464,111.4982,111.5272,38784.0
2018-10-04 12:45:00,115.67,115.77,115.66,115.69,27313.0,111.5272,111.6236,111.5175,111.5464,27313.0
2018-10-04 12:50:00,115.7,115.75,115.67,115.69,21063.0,111.5561,111.6043,111.5272,111.5464,21063.0
2018-10-04 12:55:00,115.69,115.69,115.61,115.66,48267.0,111.5464,111.5464,111.4693,111.5175,48267.0
2018-10-04 13:00:00,115.65,115.66,115.52,115.57,33930.0,111.5079,111.5175,111.3825,111.4307,33930.0
2018-10-04 13:05:00,115.57,115.63,115.45,115.47,44624.0,111.4307,111.4886,111.315,111.3343,44624.0
2018-10-04 13:10:00,115.47,115.52,115.4,115.42,50643.0,111.3343,111.3825,111.2668,111.2861,50643.0
2018-10-04 13:15:00,115.43,115.47,115.37,115.41,43351.0,111.2958,111.3343,111.2379,111.2765,43351.0
2018-10-04 13:20:00,115.4,115.43,115.31,115.42,62891.0,111.2668,111.2958,111.1801,111.2861,62891.0
2018-10-04 13:25:00,115.4,115.43,115.32,115.36,83147.0,111.2668,111.2958,111.1897,111.2283,83147.0
2018-10-04 13:30:00,115.36,115.37,115.23,115.31,42798.0,111.2283,111.2379,111.1029,111.1801,42798.0
2018-10-04 13:35:00,115.31,115.37,115.27,115.36,44180.0,111.1801,111.2379,111.1415,111.2283,44180.0
2018-10-04 13:40:00,115.36,115.48,115.35,115.4,60451.0,111.2283,111.344,111.2186,111.2668,60451.0
2018-10-04 13:45:00,115.4,115.4,115.19,115.2,54228.0,111.2668,111.2668,111.0644,111.074,54228.0
2018-10-04 13:50:00,115.2,115.32,115.12,115.31,50177.0,111.074,111.1897,110.9969,111.1801,50177.0
2018-10-04 13:55:00,115.32,115.35,115.24,115.34,33568.0,111.1897,111.2186,111.1126,111.209,33568.0
2018-10-04 14:00:00,115.35,115.56,115.28,115.55,43026.0,111.2186,111.4211,111.1511,111.4115,43026.0
2018-10-04 14:05:00,115.54,115.55,115.45,115.45,35327.0,111.4018,111.4115,111.315,111.315,35327.0
2018-10-04 14:10:00,115.44,115.51,115.38,115.48,43222.0,111.3054,111.3729,111.2475,111.344,43222.0
2018-10-04 14:15:00,115.47,115.51,115.31,115.32,63528.0,111.3343,111.3729,111.1801,111.1897,63528.0
2018-10-04 14:20:00,115.32,115.5,115.26,115.45,49247.0,111.1897,111.3633,111.1318,111.315,49247.0
2018-10-04 14:25:00,115.46,115.57,115.44,115.52,50718.0,111.3247,111.4307,111.3054,111.3825,50718.0
2018-10-04 14:30:00,115.52,115.56,115.5,115.55,52227.0,111.3825,111.4211,111.3633,111.4115,52227.0
2018-10-04 14:35:00,115.54,115.8,115.48,115.76,53191.0,111.4018,111.6525,111.344,111.6139,53191.0
2018-10-04 14:40:00,115.76,115.76,115.6,115.63,43688.0,111.6139,111.6139,111.4597,111.4886,43688.0
2018-10-04 14:45:00,115.62,115.71,115.58,115.69,47921.0,111.479,111.5657,111.4404,111.5464,47921.0
2018-10-04 14:50:00,115.69,115.88,115.69,115.85,50961.0,111.5464,111.7296,111.5464,111.7007,50961.0
2018-10-04 14:55:00,115.86,115.94,115.81,115.94,72067.0,111.7104,111.7875,111.6621,111.7875,72067.0
2018-10-04 15:00:00,115.93,116.0,115.82,115.95,49110.0,111.7778,111.8453,111.6718,111.7971,49110.0
2018-10-04 15:05:00,115.95,115.97,115.86,115.9,46344.0,111.7971,111.8164,111.7104,111.7489,46344.0
2018-10-04 15:10:00,115.9,115.94,115.77,115.8,34234.0,111.7489,111.7875,111.6236,111.6525,34234.0
2018-10-04 15:15:00,115.8,115.86,115.78,115.84,29285.0,111.6525,111.7104,111.6332,111.6911,29285.0
2018-10-04 15:20:00,115.83,115.84,115.74,115.79,38044.0,111.6814,111.6911,111.5947,111.6429,38044.0
2018-10-04 15:25:00,115.8,115.85,115.74,115.74,32136.0,111.6525,111.7007,111.5947,111.5947,32136.0
2018-10-04 15:30:00,115.74,115.77,115.69,115.76,42489.0,111.5947,111.6236,111.5464,111.6139,42489.0
2018-10-04 15:35:00,115.76,115.85,115.72,115.81,41455.0,111.6139,111.7007,111.5754,111.6621,41455.0
2018-10-04 15:40:00,115.81,115.95,115.8,115.89,70257.0,111.6621,111.7971,111.6525,111.7393,70257.0
2018-10-04 15:45:00,115.9,116.17,115.89,116.08,147251.0,111.7489,112.0093,111.7393,111.9225,147251.0
2018-10-04 15:50:00,116.08,116.11,116.04,116.05,136252.0,111.9225,111.9514,111.8839,111.8936,136252.0
2018-10-04 15:55:00,116.04,116.1,115.93,116.09,368097.0,111.8839,111.9418,111.7778,111.9321,368097.0
2018-10-05 09:30:00,116.0,116.18,115.65,115.67,110853.0,111.8453,112.0189,111.5079,111.5272,110853.0
2018-10-05 09:35:00,115.73,115.96,115.61,115.95,82867.0,111.585,111.8068,111.4693,111.7971,82867.0
2018-10-05 09:40:00,115.94,116.15,115.89,115.94,30112.0,111.7875,111.99,111.7393,111.7875,30112.0
2018-10-05 09:45:00,115.9,116.14,115.9,115.91,30536.0,111.7489,111.9803,111.7489,111.7586,30536.0
2018-10-05 09:50:00,115.91,116.15,115.83,116.11,45392.0,111.7586,111.99,111.6814,111.9514,45392.0
2018-10-05 09:55:00,116.12,116.12,115.87,115.87,43712.0,111.961,111.961,111.72,111.72,43712.0
2018-10-05 10:00:00,115.87,116.07,115.84,115.88,50764.0,111.72,111.9128,111.6911,111.7296,50764.0
2018-10-05 10:05:00,115.89,116.09,115.86,116.09,22381.0,111.7393,111.9321,111.7104,111.9321,22381.0
2018-10-05 10:10:00,116.07,116.13,115.97,116.06,32035.0,111.9128,111.9707,111.8164,111.9032,32035.0
2018-10-05 10:15:00,116.06,116.17,116.04,116.17,28819.0,111.9032,112.0093,111.8839,112.0093,28819.0
2018-10-05 10:20:00,116.18,116.45,116.18,116.4,82950.0,112.0189,112.2792,112.0189,112.231,82950.0
2018-10-05 10:25:00,116.4,116.58,116.32,116.4,46304.0,112.231,112.4046,112.1539,112.231,46304.0
2018-10-05 10:30:00,116.42,116.43,116.06,116.1,37107.0,112.2503,112.2599,111.9032,111.9418,37107.0
2018-10-05 10:35:00,116.12,116.13,116.01,116.03,22764.0,111.961,111.9707,111.855,111.8743,22764.0
2018-10-05 10:40:00,116.02,116.05,115.88,115.89,24630.0,111.8646,111.8936,111.7296,111.7393,24630.0
2018-10-05 10:45:00,115.89,115.9,115.68,115.7,31781.0,111.7393,111.7489,111.5368,111.5561,31781.0
2018-10-05 10:50:00,115.7,115.85,115.64,115.78,38899.0,111.5561,111.7007,111.4982,111.6332,38899.0
2018-10-05 10:55:00,115.78,115.88,115.7,115.73,27712.0,111.6332,111.7296,111.5561,111.585,27712.0
2018-10-05 11:00:00,115.73,115.74,115.61,115.64,31224.0,111.585,111.5947,111.4693,111.4982,31224.0
2018-10-05 11:05:00,115.64,115.7,115.61,115.62,23637.0,111.4982,111.5561,111.4693,111.479,23637.0
2018-10-05 11:10:00,115.62,115.65,115.56,115.61,55452.0,111.479,111.5079,111.4211,111.4693,55452.0
2018-10-05 11:15:00,115.6,115.62,115.48,115.55,55099.0,111.4597,111.479,111.344,111.4115,55099.0
2018-10-05 11:20:00,115.54,115.55,115.42,115.51,38511.0,111.4018,111.4115,111.2861,111.3729,38511.0
2018-10-05 11:25:00,115.5,115.5,115.26,115.31,41576.0,111.3633,111.3633,111.1318,111.1801,41576.0
2018-10-05 11:30:00,115.29,115.4,115.27,115.4,32722.0,111.1608,111.2668,111.1415,111.2668,32722.0
2018-10-05 11:35:00,115.4,115.45,115.33,115.43,34715.0,111.2668,111.315,111.1993,111.2958,34715.0
2018-10-05 11:40:00,115.43,115.44,115.04,115.09,50424.0,111.2958,111.3054,110.9197,110.9679,50424.0
2018-10-05 11:45:00,115.08,115.09,114.83,115.0,208092.0,110.9583,110.9679,110.7172,110.8812,208092.0
2018-10-05 11:50:00,115.0,115.04,114.84,114.91,81861.0,110.8812,110.9197,110.7269,110.7944,81861.0
2018-10-05 11:55:00,114.9,115.06,114.89,115.02,136418.0,110.7847,110.939,110.7751,110.9004,136418.0
2018-10-05 12:00:00,115.02,115.27,115.0,115.27,81774.0,110.9004,111.1415,110.8812,111.1415,81774.0
2018-10-05 12:05:00,115.28,115.29,115.15,115.22,43813.0,111.1511,111.1608,111.0258,111.0933,43813.0
2018-10-05 12:10:00,115.23,115.23,114.98,115.03,38391.0,111.1029,111.1029,110.8619,110.9101,38391.0
2018-10-05 12:15:00,115.02,115.14,114.98,115.08,57060.0,110.9004,111.0161,110.8619,110.9583,57060.0
2018-10-05 12:20:00,115.07,115.25,115.06,115.18,36251.0,110.9487,111.1222,110.939,111.0547,36251.0
2018-10-05 12:25:00,115.19,115.21,115.11,115.16,30325.0,111.0644,111.0836,110.9872,111.0354,30325.0
2018-10-05 12:30:00,115.16,115.16,115.09,115.09,21146.0,111.0354,111.0354,110.9679,110.9679,21146.0
2018-10-05 12:35:00,115.09,115.22,115.03,115.08,46621.0,110.9679,111.0933,110.9101,110.9583,46621.0
2018-10-05 12:40:00,115.09,115.16,114.97,115.15,42747.0,110.9679,111.0354,110.8522,111.0258,42747.0
2018-10-05 12:45:00,115.17,115.2,115.08,115.17,25699.0,111.0451,111.074,110.9583,111.0451,25699.0
2018-10-05 12:50:00,115.17,115.2,115.09,115.13,23054.0,111.0451,111.074,110.9679,111.0065,23054.0
2018-10-05 12:55:00,115.13,115.17,115.1,115.11,29364.0,111.0065,111.0451,110.9776,110.9872,29364.0
2018-10-05 13:00:00,115.11,115.16,115.0,115.14,34078.0,110.9872,111.0354,110.8812,111.0161,34078.0
2018-10-05 13:05:00,115.13,115.13,114.92,114.94,110605.0,111.0065,111.0065,110.804,110.8233,110605.0
2018-10-05 13:10:00,114.93,115.01,114.91,114.98,75562.0,110.8137,110.8908,110.7944,110.8619,75562.0
2018-10-05 13:15:00,114.97,115.02,114.91,114.94,70857.0,110.8522,110.9004,110.7944,110.8233,70857.0
2018-10-05 13:20:00,114.94,114.97,114.9,114.94,42594.0,110.8233,110.8522,110.7847,110.8233,42594.0
2018-10-05 13:25:00,114.95,115.07,114.91,115.07,45682.0,110.8329,110.9487,110.7944,110.9487,45682.0
2018-10-05 13:30:00,115.07,115.13,114.94,114.97,37567.0,110.9487,111.0065,110.8233,110.8522,37567.0
2018-10-05 13:35:00,114.97,114.97,114.9,114.93,37910.0,110.8522,110.8522,110.7847,110.8137,37910.0
2018-10-05 13:40:00,114.93,115.1,114.92,115.07,53093.0,110.8137,110.9776,110.804,110.9487,53093.0
2018-10-05 13:45:00,115.06,115.08,115.02,115.07,28790.0,110.939,110.9583,110.9004,110.9487,28790.0
2018-10-05 13:50:00,115.07,115.12,114.99,115.03,32589.0,110.9487,110.9969,110.8715,110.9101,32589.0
2018-10-05 13:55:00,115.03,115.09,114.99,115.01,106835.0,110.9101,110.9679,110.8715,110.8908,106835.0
2018-10-05 14:00:00,115.01,115.08,115.0,115.02,39075.0,110.8908,110.9583,110.8812,110.9004,39075.0
2018-10-05 14:05:00,115.03,115.04,114.9,114.92,20623.0,110.9101,110.9197,110.7847,110.804,20623.0
2018-10-05 14:10:00,114.92,115.01,114.9,114.91,24402.0,110.804,110.8908,110.7847,110.7944,24402.0
2018-10-05 14:15:00,114.91,115.11,114.9,115.07,25693.0,110.7944,110.9872,110.7847,110.9487,25693.0
2018-10-05 14:20:00,115.1,115.12,115.0,115.01,57774.0,110.9776,110.9969,110.8812,110.8908,57774.0
2018-10-05 14:25:00,115.01,115.02,114.91,115.02,52655.0,110.8908,110.9004,110.7944,110.9004,52655.0
2018-10-05 14:30:00,115.01,115.09,114.95,114.95,36430.0,110.8908,110.9679,110.8329,110.8329,36430.0
2018-10-05 14:35:00,114.96,115.06,114.96,115.0,39474.0,110.8426,110.939,110.8426,110.8812,39474.0
2018-10-05 14:40:00,115.0,115.03,114.91,114.97,70825.0,110.8812,110.9101,110.7944,110.8522,70825.0
2018-10-05 14:45:00,114.96,115.01,114.85,114.92,35397.0,110.8426,110.8908,110.7365,110.804,35397.0
2018-10-05 14:50:00,114.94,114.97,114.92,114.95,118085.0,110.8233,110.8522,110.804,110.8329,118085.0
2018-10-05 14:55:00,114.96,115.04,114.94,115.0,70991.0,110.8426,110.9197,110.8233,110.8812,70991.0
2018-10-05 15:00:00,115.0,115.02,114.91,115.0,47027.0,110.8812,110.9004,110.7944,110.8812,47027.0
2018-10-05 15:05:00,114.99,115.15,114.98,115.1,55398.0,110.8715,111.0258,110.8619,110.9776,55398.0
2018-10-05 15:10:00,115.09,115.1,115.01,115.02,42773.0,110.9679,110.9776,110.8908,110.9004,42773.0
2018-10-05 15:15:00,115.02,115.05,114.99,115.01,72887.0,110.9004,110.9294,110.8715,110.8908,72887.0
2018-10-05 15:20:00,115.01,115.14,114.99,115.07,45152.0,110.8908,111.0161,110.8715,110.9487,45152.0
2018-10-05 15:25:00,115.07,115.07,114.98,115.01,83043.0,110.9487,110.9487,110.8619,110.8908,83043.0
2018-10-05 15:30:00,115.01,115.03,114.93,114.94,60729.0,110.8908,110.9101,110.8137,110.8233,60729.0
2018-10-05 15:35:00,114.94,114.97,114.9,114.9,58183.0,110.8233,110.8522,110.7847,110.7847,58183.0
2018-10-05 15:40:00,114.91,115.03,114.87,115.03,81064.0,110.7944,110.9101,110.7558,110.9101,81064.0
2018-10-05 15:45:00,115.02,115.1,114.97,115.03,143104.0,110.9004,110.9776,110.8522,110.9101,143104.0
2018-10-05 15:50:00,115.03,115.03,114.9,114.91,221717.0,110.9101,110.9101,110.7847,110.7944,221717.0
2018-10-05 15:55:00,114.91,114.98,114.73,114.87,474376.0,110.7944,110.8619,110.6208,110.7558,474376.0
2018-10-08 09:30:00,114.83,114.83,114.12,114.72,107102.0,110.7172,110.7172,110.0327,110.6112,107102.0
2018-10-08 09:35:00,114.68,114.93,114.56,114.93,40386.0,110.5726,110.8137,110.4569,110.8137,40386.0
2018-10-08 09:40:00,114.93,115.15,114.89,115.07,59731.0,110.8137,111.0258,110.7751,110.9487,59731.0
2018-10-08 09:45:00,115.08,115.22,115.03,115.1,48322.0,110.9583,111.0933,110.9101,110.9776,48322.0
2018-10-08 09:50:00,115.11,115.39,115.02,115.34,56471.0,110.9872,111.2572,110.9004,111.209,56471.0
2018-10-08 09:55:00,115.32,115.5,115.32,115.47,135572.0,111.1897,111.3633,111.1897,111.3343,135572.0
2018-10-08 10:00:00,115.48,115.55,115.36,115.49,103927.0,111.344,111.4115,111.2283,111.3536,103927.0
2018-10-08 10:05:00,115.47,115.55,115.32,115.44,66399.0,111.3343,111.4115,111.1897,111.3054,66399.0
2018-10-08 10:10:00,115.45,115.52,115.38,115.41,30248.0,111.315,111.3825,111.2475,111.2765,30248.0
2018-10-08 10:15:00,115.43,115.54,115.4,115.42,77905.0,111.2958,111.4018,111.2668,111.2861,77905.0
2018-10-08 10:20:00,115.43,115.49,115.38,115.41,27840.0,111.2958,111.3536,111.2475,111.2765,27840.0
2018-10-08 10:25:00,115.41,115.52,115.4,115.43,30170.0,111.2765,111.3825,111.2668,111.2958,30170.0
2018-10-08 10:30:00,115.42,115.44,115.34,115.37,45215.0,111.2861,111.3054,111.209,111.2379,45215.0
2018-10-08 10:35:00,115.37,115.37,115.23,115.28,21655.0,111.2379,111.2379,111.1029,111.1511,21655.0
2018-10-08 10:40:00,115.28,115.28,115.12,115.13,61832.0,111.1511,111.1511,110.9969,111.0065,61832.0
2018-10-08 10:45:00,115.14,115.17,115.06,115.09,49324.0,111.0161,111.0451,110.939,110.9679,49324.0
2018-10-08 10:50:00,115.08,115.18,115.03,115.13,35476.0,110.9583,111.0547,110.9101,111.0065,35476.0
2018-10-08 10:55:00,115.13,115.21,115.08,115.16,21675.0,111.0065,111.0836,110.9583,111.0354,21675.0
2018-10-08 11:00:00,115.15,115.19,115.1,115.1,23878.0,111.0258,111.0644,110.9776,110.9776,23878.0
2018-10-08 11:05:00,115.1,115.15,115.09,115.15,21456.0,110.9776,111.0258,110.9679,111.0258,21456.0
2018-10-08 11:10:00,115.15,115.24,115.15,115.23,38290.0,111.0258,111.1126,111.0258,111.1029,38290.0
2018-10-08 11:15:00,115.24,115.28,115.21,115.26,48282.0,111.1126,111.1511,111.0836,111.1318,48282.0
2018-10-08 11:20:00,115.25,115.27,115.18,115.21,37271.0,111.1222,111.1415,111.0547,111.0836,37271.0
2018-10-08 11:25:00,115.21,115.22,115.02,115.04,26152.0,111.0836,111.0933,110.9004,110.9197,26152.0
2018-10-08 11:30:00,115.03,115.13,114.97,115.04,59016.0,110.9101,111.0065,110.8522,110.9197,59016.0
2018-10-08 11:35:00,115.06,115.09,114.96,115.01,54699.0,110.939,110.9679,110.8426,110.8908,54699.0
2018-10-08 11:40:00,115.02,115.04,114.85,114.9,44553.0,110.9004,110.9197,110.7365,110.7847,44553.0
2018-10-08 11:45:00,114.9,114.9,114.68,114.81,38023.0,110.7847,110.7847,110.5726,110.698,38023.0
2018-10-08 11:50:00,114.81,114.89,114.73,114.8,41157.0,110.698,110.7751,110.6208,110.6883,41157.0
2018-10-08 11:55:00,114.81,114.98,114.78,114.93,42639.0,110.698,110.8619,110.669,110.8137,42639.0
2018-10-08 12:00:00,114.93,114.95,114.84,114.84,36700.0,110.8137,110.8329,110.7269,110.7269,36700.0
2018-10-08 12:05:00,114.84,114.94,114.76,114.94,33420.0,110.7269,110.8233,110.6498,110.8233,33420.0
2018-10-08 12:10:00,114.94,114.95,114.89,114.92,80687.0,110.8233,110.8329,110.7751,110.804,80687.0
2018-10-08 12:15:00,114.93,115.02,114.86,114.88,50650.0,110.8137,110.9004,110.7462,110.7655,50650.0
2018-10-08 12:20:00,114.89,114.91,114.75,114.91,29866.0,110.7751,110.7944,110.6401,110.7944,29866.0
2018-10-08 12:25:00,114.91,114.96,114.85,114.96,29831.0,110.7944,110.8426,110.7365,110.8426,29831.0
2018-10-08 12:30:00,114.96,115.02,114.88,114.91,37010.0,110.8426,110.9004,110.7655,110.7944,37010.0
2018-10-08 12:35:00,114.9,115.03,114.89,115.01,45629.0,110.7847,110.9101,110.7751,110.8908,45629.0
2018-10-08 12:40:00,115.01,115.04,114.98,115.02,31052.0,110.8908,110.9197,110.8619,110.9004,31052.0
2018-10-08 12:45:00,115.02,115.08,114.98,115.03,33530.0,110.9004,110.9583,110.8619,110.9101,33530.0
2018-10-08 12:50:00,115.02,115.06,114.95,115.0,31855.0,110.9004,110.939,110.8329,110.8812,31855.0
2018-10-08 12:55:00,114.99,115.04,114.91,114.92,50209.0,110.8715,110.9197,110.7944,110.804,50209.0
2018-10-08 13:00:00,114.92,115.04,114.9,115.02,40519.0,110.804,110.9197,110.7847,110.9004,40519.0
2018-10-08 13:05:00,115.02,115.15,114.95,115.14,36563.0,110.9004,111.0258,110.8329,111.0161,36563.0
2018-10-08 13:10:00,115.15,115.15,114.94,114.94,24862.0,111.0258,111.0258,110.8233,110.8233,24862.0
2018-10-08 13:15:00,114.94,114.95,114.79,114.81,22553.0,110.8233,110.8329,110.6787,110.698,22553.0
2018-10-08 13:20:00,114.82,114.86,114.73,114.77,22788.0,110.7076,110.7462,110.6208,110.6594,22788.0
2018-10-08 13:25:00,114.8,114.85,114.75,114.76,24732.0,110.6883,110.7365,110.6401,110.6498,24732.0
2018-10-08 13:30:00,114.77,114.93,114.77,114.85,36563.0,110.6594,110.8137,110.6594,110.7365,36563.0
2018-10-08 13:35:00,114.83,114.94,114.82,114.91,38438.0,110.7172,110.8233,110.7076,110.7944,38438.0
2018-10-08 13:40:00,114.91,115.05,114.91,114.98,84000.0,110.7944,110.9294,110.7944,110.8619,84000.0
2018-10-08 13:45:00,114.97,115.09,114.95,114.97,20415.0,110.8522,110.9679,110.8329,110.8522,20415.0
2018-10-08 13:50:00,114.98,115.02,114.94,114.94,27360.0,110.8619,110.9004,110.8233,110.8233,27360.0
2018-10-08 13:55:00,114.92,114.99,114.9,114.97,19910.0,110.804,110.8715,110.7847,110.8522,19910.0
2018-10-08 14:00:00,114.99,115.13,114.96,115.09,86495.0,110.8715,111.0065,110.8426,110.9679,86495.0
2018-10-08 14:05:00,115.08,115.25,115.08,115.21,47897.0,110.9583,111.1222,110.9583,111.0836,47897.0
2018-10-08 14:10:00,115.2,115.3,115.19,115.29,45044.0,111.074,111.1704,111.0644,111.1608,45044.0
2018-10-08 14:15:00,115.29,115.37,115.25,115.25,43574.0,111.1608,111.2379,111.1222,111.1222,43574.0
2018-10-08 14:20:00,115.25,115.33,115.21,115.22,34254.0,111.1222,111.1993,111.0836,111.0933,34254.0
2018-10-08 14:25:00,115.21,115.29,115.2,115.25,27163.0,111.0836,111.1608,111.074,111.1222,27163.0
2018-10-08 14:30:00,115.25,115.41,115.25,115.32,52118.0,111.1222,111.2765,111.1222,111.1897,52118.0
2018-10-08 14:35:00,115.31,115.4,115.29,115.4,49647.0,111.1801,111.2668,111.1608,111.2668,49647.0
2018-10-08 14:40:00,115.41,115.47,115.38,115.46,31311.0,111.2765,111.3343,111.2475,111.3247,31311.0
2018-10-08 14:45:00,115.45,115.59,115.44,115.53,47020.0,111.315,111.45,111.3054,111.3922,47020.0
2018-10-08 14:50:00,115.54,115.61,115.45,115.47,46470.0,111.4018,111.4693,111.315,111.3343,46470.0
2018-10-08 14:55:00,115.46,115.5,115.4,115.41,34110.0,111.3247,111.3633,111.2668,111.2765,34110.0
2018-10-08 15:00:00,115.4,115.52,115.37,115.52,53787.0,111.2668,111.3825,111.2379,111.3825,53787.0
2018-10-08 15:05:00,115.52,115.53,115.41,115.5,38718.0,111.3825,111.3922,111.2765,111.3633,38718.0
2018-10-08 15:10:00,115.5,115.65,115.48,115.6,60779.0,111.3633,111.5079,111.344,111.4597,60779.0
2018-10-08 15:15:00,115.58,115.72,115.58,115.72,46578.0,111.4404,111.5754,111.4404,111.5754,46578.0
2018-10-08 15:20:00,115.73,115.8,115.7,115.71,70848.0,111.585,111.6525,111.5561,111.5657,70848.0
2018-10-08 15:25:00,115.71,115.85,115.7,115.81,58656.0,111.5657,111.7007,111.5561,111.6621,58656.0
2018-10-08 15:30:00,115.82,115.96,115.82,115.9,116876.0,111.6718,111.8068,111.6718,111.7489,116876.0
2018-10-08 15:35:00,115.9,115.97,115.85,115.97,108591.0,111.7489,111.8164,111.7007,111.8164,108591.0
2018-10-08 15:40:00,115.97,116.0,115.92,116.0,105653.0,111.8164,111.8453,111.7682,111.8453,105653.0
2018-10-08 15:45:00,116.0,116.11,115.99,116.09,154280.0,111.8453,111.9514,111.8357,111.9321,154280.0
2018-10-08 15:50:00,116.09,116.16,116.03,116.09,199406.0,111.9321,111.9996,111.8743,111.9321,199406.0
2018-10-08 15:55:00,116.08,116.13,115.93,116.05,393432.0,111.9225,111.9707,111.7778,111.8936,393432.0
2018-10-09 09:30:00,116.62,116.64,116.25,116.34,191790.0,112.4431,112.4624,112.0864,112.1732,191790.0
2018-10-09 09:35:00,116.34,116.69,116.3,116.43,101701.0,112.1732,112.5106,112.1346,112.2599,101701.0
2018-10-09 09:40:00,116.44,116.44,116.04,116.21,68618.0,112.2696,112.2696,111.8839,112.0478,68618.0
2018-10-09 09:45:00,116.21,116.52,116.21,116.47,79178.0,112.0478,112.3467,112.0478,112.2985,79178.0
2018-10-09 09:50:00,116.44,117.08,116.44,117.05,140674.0,112.2696,112.8867,112.2696,112.8577,140674.0
2018-10-09 09:55:00,117.04,117.49,117.04,117.31,169538.0,112.8481,113.282,112.8481,113.1084,169538.0
2018-10-09 10:00:00,117.31,117.34,116.85,116.98,131154.0,113.1084,113.1373,112.6649,112.7902,131154.0
2018-10-09 10:05:00,117.0,117.03,116.9,116.97,63842.0,112.8095,112.8385,112.7131,112.7806,63842.0
2018-10-09 10:10:00,116.97,116.99,116.7,116.88,94445.0,112.7806,112.7999,112.5203,112.6938,94445.0
2018-10-09 10:15:00,116.89,117.01,116.77,116.9,51168.0,112.7035,112.8192,112.5878,112.7131,51168.0
2018-10-09 10:20:00,116.89,116.92,116.78,116.9,46790.0,112.7035,112.7324,112.5974,112.7131,46790.0
2018-10-09 10:25:00,116.93,116.93,116.69,116.82,47023.0,112.742,112.742,112.5106,112.636,47023.0
2018-10-09 10:30:00,116.83,116.96,116.77,116.95,54367.0,112.6456,112.771,112.5878,112.7613,54367.0
2018-10-09 10:35:00,116.96,117.28,116.95,117.28,113511.0,112.771,113.0795,112.7613,113.0795,113511.0
2018-10-09 10:40:00,117.29,117.74,117.25,117.65,150142.0,113.0891,113.523,113.0506,113.4362,150142.0
2018-10-09 10:45:00,117.65,117.77,117.42,117.5,128456.0,113.4362,113.5519,113.2145,113.2916,128456.0
2018-10-09 10:50:00,117.51,117.54,117.25,117.4,104731.0,113.3013,113.3302,113.0506,113.1952,104731.0
2018-10-09 10:55:00,117.39,117.42,117.16,117.18,73945.0,113.1856,113.2145,112.9638,112.9831,73945.0
2018-10-09 11:00:00,117.2,117.27,117.11,117.23,35275.0,113.0024,113.0699,112.9156,113.0313,35275.0
2018-10-09 11:05:00,117.23,117.26,116.95,116.95,33270.0,113.0313,113.0602,112.7613,112.7613,33270.0
2018-10-09 11:10:00,116.99,117.12,116.95,117.1,61524.0,112.7999,112.9252,112.7613,112.9059,61524.0
2018-10-09 11:15:00,117.12,117.23,117.06,117.17,46601.0,112.9252,113.0313,112.8674,112.9734,46601.0
2018-10-09 11:20:00,117.17,117.28,117.14,117.27,43177.0,112.9734,113.0795,112.9445,113.0699,43177.0
2018-10-09 11:25:00,117.3,117.33,117.25,117.26,45497.0,113.0988,113.1277,113.0506,113.0602,45497.0
2018-10-09 11:30:00,117.26,117.27,117.06,117.07,32448.0,113.0602,113.0699,112.8674,112.877,32448.0
2018-10-09 11:35:00,117.08,117.16,117.02,117.08,31678.0,112.8867,112.9638,112.8288,112.8867,31678.0
2018-10-09 11:40:00,117.07,117.24,117.04,117.23,28627.0,112.877,113.0409,112.8481,113.0313,28627.0
2018-10-09 11:45:00,117.23,117.3,117.16,117.22,41161.0,113.0313,113.0988,112.9638,113.0216,41161.0
2018-10-09 11:50:00,117.22,117.34,117.19,117.24,34882.0,113.0216,113.1373,112.9927,113.0409,34882.0
2018-10-09 11:55:00,117.25,117.28,117.15,117.16,75855.0,113.0506,113.0795,112.9542,112.9638,75855.0
2018-10-09 12:00:00,117.16,117.36,117.15,117.26,49769.0,112.9638,113.1566,112.9542,113.0602,49769.0
2018-10-09 12:05:00,117.26,117.29,117.17,117.19,34948.0,113.0602,113.0891,112.9734,112.9927,34948.0
2018-10-09 12:10:00,117.17,117.25,117.13,117.14,30107.0,112.9734,113.0506,112.9349,112.9445,30107.0
2018-10-09 12:15:00,117.15,117.25,117.14,117.17,23362.0,112.9542,113.0506,112.9445,112.9734,23362.0
2018-10-09 12:20:00,117.16,117.19,117.09,117.1,16918.0,112.9638,112.9927,112.8963,112.9059,16918.0
2018-10-09 12:25:00,117.06,117.1,117.0,117.0,21474.0,112.8674,112.9059,112.8095,112.8095,21474.0
2018-10-09 12:30:00,117.01,117.11,116.95,117.03,45643.0,112.8192,112.9156,112.7613,112.8385,45643.0
2018-10-09 12:35:00,117.02,117.19,117.01,117.12,37659.0,112.8288,112.9927,112.8192,112.9252,37659.0
2018-10-09 12:40:00,117.13,117.17,117.01,117.03,44272.0,112.9349,112.9734,112.8192,112.8385,44272.0
2018-10-09 12:45:00,117.02,117.02,116.87,116.92,72931.0,112.8288,112.8288,112.6842,112.7324,72931.0
2018-10-09 12:50:00,116.92,116.99,116.88,116.91,31806.0,112.7324,112.7999,112.6938,112.7228,31806.0
2018-10-09 12:55:00,116.9,117.0,116.9,116.92,29940.0,112.7131,112.8095,112.7131,112.7324,29940.0
2018-10-09 13:00:00,116.91,116.91,116.69,116.78,36506.0,112.7228,112.7228,112.5106,112.5974,36506.0
2018-10-09 13:05:00,116.78,116.79,116.67,116.7,64822.0,112.5974,112.607,112.4913,112.5203,64822.0
2018-10-09 13:10:00,116.69,116.92,116.69,116.85,50985.0,112.5106,112.7324,112.5106,112.6649,50985.0
2018-10-09 13:15:00,116.87,116.89,116.77,116.78,19612.0,112.6842,112.7035,112.5878,112.5974,19612.0
2018-10-09 13:20:00,116.77,116.89,116.76,116.83,23994.0,112.5878,112.7035,112.5781,112.6456,23994.0
2018-10-09 13:25:00,116.84,116.85,116.77,116.79,18835.0,112.6553,112.6649,112.5878,112.607,18835.0
2018-10-09 13:30:00,116.79,116.84,116.78,116.83,27967.0,112.607,112.6553,112.5974,112.6456,27967.0
2018-10-09 13:35:00,116.83,116.86,116.69,116.69,26986.0,112.6456,112.6745,112.5106,112.5106,26986.0
2018-10-09 13:40:00,116.69,116.76,116.61,116.73,35056.0,112.5106,112.5781,112.4335,112.5492,35056.0
2018-10-09 13:45:00,116.73,116.87,116.7,116.83,27125.0,112.5492,112.6842,112.5203,112.6456,27125.0
2018-10-09 13:50:00,116.82,116.92,116.79,116.87,21822.0,112.636,112.7324,112.607,112.6842,21822.0
2018-10-09 13:55:00,116.86,116.97,116.86,116.94,29392.0,112.6745,112.7806,112.6745,112.7517,29392.0
2018-10-09 14:00:00,116.93,116.94,116.85,116.9,19121.0,112.742,112.7517,112.6649,112.7131,19121.0
2018-10-09 14:05:00,116.9,116.98,116.82,116.98,33493.0,112.7131,112.7902,112.636,112.7902,33493.0
2018-10-09 14:10:00,116.99,117.1,116.99,117.05,32927.0,112.7999,112.9059,112.7999,112.8577,32927.0
2018-10-09 14:15:00,117.05,117.13,116.89,116.89,29005.0,112.8577,112.9349,112.7035,112.7035,29005.0
2018-10-09 14:20:00,116.89,116.96,116.87,116.94,30675.0,112.7035,112.771,112.6842,112.7517,30675.0
2018-10-09 14:25:00,116.94,116.95,116.86,116.88,20066.0,112.7517,112.7613,112.6745,112.6938,20066.0
2018-10-09 14:30:00,116.9,116.95,116.89,116.91,27196.0,112.7131,112.7613,112.7035,112.7228,27196.0
2018-10-09 14:35:00,116.92,117.03,116.87,117.03,44453.0,112.7324,112.8385,112.6842,112.8385,44453.0
2018-10-09 14:40:00,117.03,117.04,116.96,117.01,43019.0,112.8385,112.8481,112.771,112.8192,43019.0
2018-10-09 14:45:00,117.02,117.11,116.96,117.07,41906.0,112.8288,112.9156,112.771,112.877,41906.0
2018-10-09 14:50:00,117.07,117.31,117.06,117.24,87948.0,112.877,113.1084,112.8674,113.0409,87948.0
2018-10-09 14:55:00,117.24,117.31,117.22,117.24,46862.0,113.0409,113.1084,113.0216,113.0409,46862.0
2018-10-09 15:00:00,117.24,117.29,117.14,117.16,45232.0,113.0409,113.0891,112.9445,112.9638,45232.0
2018-10-09 15:05:00,117.15,117.2,117.14,117.15,23644.0,112.9542,113.0024,112.9445,112.9542,23644.0
2018-10-09 15:10:00,117.15,117.19,117.1,117.15,32808.0,112.9542,112.9927,112.9059,112.9542,32808.0
2018-10-09 15:15:00,117.15,117.23,117.14,117.21,40119.0,112.9542,113.0313,112.9445,113.012,40119.0
2018-10-09 15:20:00,117.21,117.23,117.01,117.02,55231.0,113.012,113.0313,112.8192,112.8288,55231.0
2018-10-09 15:25:00,117.01,117.05,116.96,117.0,52180.0,112.8192,112.8577,112.771,112.8095,52180.0
2018-10-09 15:30:00,116.99,117.06,116.97,117.01,54362.0,112.7999,112.8674,112.7806,112.8192,54362.0
2018-10-09 15:35:00,117.01,117.09,116.99,117.08,46765.0,112.8192,112.8963,112.7999,112.8867,46765.0
2018-10-09 15:40:00,117.07,117.07,116.94,116.96,66192.0,112.877,112.877,112.7517,112.771,66192.0
2018-10-09 15:45:00,116.97,117.2,116.95,117.15,159849.0,112.7806,113.0024,112.7613,112.9542,159849.0
2018-10-09 15:50:00,117.15,117.15,116.96,117.03,131253.0,112.9542,112.9542,112.771,112.8385,131253.0
2018-10-09 15:55:00,117.03,117.03,116.85,116.91,271485.0,112.8385,112.8385,112.6649,112.7228,271485.0
2018-10-10 09:30:00,116.84,117.1,116.52,116.64,142910.0,112.6553,112.9059,112.3467,112.4624,142910.0
2018-10-10 09:35:00,116.69,116.69,116.21,116.53,63231.0,112.5106,112.5106,112.0478,112.3564,63231.0
2018-10-10 09:40:00,116.58,116.88,116.43,116.87,43616.0,112.4046,112.6938,112.2599,112.6842,43616.0
2018-10-10 09:45:00,116.85,117.09,116.83,117.02,61754.0,112.6649,112.8963,112.6456,112.8288,61754.0
2018-10-10 09:50:00,116.99,117.23,116.9,116.9,91144.0,112.7999,113.0313,112.7131,112.7131,91144.0
2018-10-10 09:55:00,116.87,116.93,116.43,116.48,79896.0,112.6842,112.742,112.2599,112.3082,79896.0
2018-10-10 10:00:00,116.47,116.72,116.37,116.44,108466.0,112.2985,112.5396,112.2021,112.2696,108466.0
2018-10-10 10:05:00,116.46,116.48,116.32,116.45,67238.0,112.2889,112.3082,112.1539,112.2792,67238.0
2018-10-10 10:10:00,116.42,116.49,116.22,116.23,62511.0,112.2503,112.3178,112.0575,112.0671,62511.0
2018-10-10 10:15:00,116.23,116.42,116.07,116.37,83576.0,112.0671,112.2503,111.9128,112.2021,83576.0
2018-10-10 10:20:00,116.35,116.74,116.32,116.55,100438.0,112.1828,112.5588,112.1539,112.3756,100438.0
2018-10-10 10:25:00,116.56,116.56,116.32,116.32,64201.0,112.3853,112.3853,112.1539,112.1539,64201.0
2018-10-10 10:30:00,116.33,116.49,116.24,116.26,67908.0,112.1635,112.3178,112.0767,112.096,67908.0
2018-10-10 10:35:00,116.26,116.29,116.09,116.1,62950.0,112.096,112.125,111.9321,111.9418,62950.0
2018-10-10 10:40:00,116.11,116.19,116.05,116.07,48255.0,111.9514,112.0285,111.8936,111.9128,48255.0
2018-10-10 10:45:00,116.08,116.21,116.02,116.12,61256.0,111.9225,112.0478,111.8646,111.961,61256.0
2018-10-10 10:50:00,116.13,116.29,116.09,116.12,65263.0,111.9707,112.125,111.9321,111.961,65263.0
2018-10-10 10:55:00,116.11,116.21,115.94,116.17,61734.0,111.9514,112.0478,111.7875,112.0093,61734.0
2018-10-10 11:00:00,116.16,116.16,115.77,115.79,75249.0,111.9996,111.9996,111.6236,111.6429,75249.0
2018-10-10 11:05:00,115.78,115.94,115.67,115.82,69277.0,111.6332,111.7875,111.5272,111.6718,69277.0
2018-10-10 11:10:00,115.81,115.81,115.6,115.62,67997.0,111.6621,111.6621,111.4597,111.479,67997.0
2018-10-10 11:15:00,115.6,115.67,115.52,115.56,77281.0,111.4597,111.5272,111.3825,111.4211,77281.0
2018-10-10 11:20:00,115.56,115.6,115.33,115.5,104278.0,111.4211,111.4597,111.1993,111.3633,104278.0
2018-10-10 11:25:00,115.52,115.7,115.49,115.56,104561.0,111.3825,111.5561,111.3536,111.4211,104561.0
2018-10-10 11:30:00,115.53,115.56,115.43,115.46,81917.0,111.3922,111.4211,111.2958,111.3247,81917.0
2018-10-10 11:35:00,115.5,115.5,115.15,115.17,92526.0,111.3633,111.3633,111.0258,111.0451,92526.0
2018-10-10 11:40:00,115.17,115.44,115.12,115.35,90461.0,111.0451,111.3054,110.9969,111.2186,90461.0
2018-10-10 11:45:00,115.35,115.44,115.26,115.41,43704.0,111.2186,111.3054,111.1318,111.2765,43704.0
2018-10-10 11:50:00,115.41,115.44,115.29,115.3,56906.0,111.2765,111.3054,111.1608,111.1704,56906.0
2018-10-10 11:55:00,115.3,115.34,115.21,115.21,46590.0,111.1704,111.209,111.0836,111.0836,46590.0
2018-10-10 12:00:00,115.2,115.24,115.14,115.19,81088.0,111.074,111.1126,111.0161,111.0644,81088.0
2018-10-10 12:05:00,115.2,115.29,115.13,115.28,83660.0,111.074,111.1608,111.0065,111.1511,83660.0
2018-10-10 12:10:00,115.28,115.45,115.26,115.34,45862.0,111.1511,111.315,111.1318,111.209,45862.0
2018-10-10 12:15:00,115.34,115.38,115.25,115.33,59517.0,111.209,111.2475,111.1222,111.1993,59517.0
2018-10-10 12:20:00,115.33,115.42,115.26,115.33,57672.0,111.1993,111.2861,111.1318,111.1993,57672.0
2018-10-10 12:25:00,115.33,115.38,115.3,115.3,38769.0,111.1993,111.2475,111.1704,111.1704,38769.0
2018-10-10 12:30:00,115.3,115.34,115.19,115.34,62312.0,111.1704,111.209,111.0644,111.209,62312.0
2018-10-10 12:35:00,115.34,115.38,115.13,115.17,83553.0,111.209,111.2475,111.0065,111.0451,83553.0
2018-10-10 12:40:00,115.18,115.26,115.12,115.24,102964.0,111.0547,111.1318,110.9969,111.1126,102964.0
2018-10-10 12:45:00,115.23,115.62,115.23,115.54,53944.0,111.1029,111.479,111.1029,111.4018,53944.0
2018-10-10 12:50:00,115.55,115.62,115.34,115.4,43340.0,111.4115,111.479,111.209,111.2668,43340.0
2018-10-10 12:55:00,115.41,115.47,115.32,115.33,34872.0,111.2765,111.3343,111.1897,111.1993,34872.0
2018-10-10 13:00:00,115.33,115.34,114.97,114.99,96180.0,111.1993,111.209,110.8522,110.8715,96180.0
2018-10-10 13:05:00,114.99,115.12,114.94,115.06,49636.0,110.8715,110.9969,110.8233,110.939,49636.0
2018-10-10 13:10:00,115.06,115.19,115.01,115.15,61282.0,110.939,111.0644,110.8908,111.0258,61282.0
2018-10-10 13:15:00,115.16,115.32,115.09,115.32,60447.0,111.0354,111.1897,110.9679,111.1897,60447.0
2018-10-10 13:20:00,115.31,115.45,115.26,115.36,57642.0,111.1801,111.315,111.1318,111.2283,57642.0
2018-10-10 13:25:00,115.36,115.38,115.12,115.15,45507.0,111.2283,111.2475,110.9969,111.0258,45507.0
2018-10-10 13:30:00,115.15,115.28,115.11,115.25,40592.0,111.0258,111.1511,110.9872,111.1222,40592.0
2018-10-10 13:35:00,115.25,115.3,115.16,115.25,31115.0,111.1222,111.1704,111.0354,111.1222,31115.0
2018-10-10 13:40:00,115.27,115.27,115.01,115.06,43385.0,111.1415,111.1415,110.8908,110.939,43385.0
2018-10-10 13:45:00,115.08,115.32,115.08,115.23,82134.0,110.9583,111.1897,110.9583,111.1029,82134.0
2018-10-10 13:50:00,115.22,115.28,115.12,115.14,57378.0,111.0933,111.1511,110.9969,111.0161,57378.0
2018-10-10 13:55:00,115.14,115.14,114.94,114.99,42145.0,111.0161,111.0161,110.8233,110.8715,42145.0
2018-10-10 14:00:00,114.98,115.04,114.75,114.75,66662.0,110.8619,110.9197,110.6401,110.6401,66662.0
2018-10-10 14:05:00,114.75,114.77,114.58,114.6,99948.0,110.6401,110.6594,110.4762,110.4955,99948.0
2018-10-10 14:10:00,114.61,114.8,114.61,114.66,53670.0,110.5051,110.6883,110.5051,110.5533,53670.0
2018-10-10 14:15:00,114.64,114.9,114.64,114.74,74005.0,110.5341,110.7847,110.5341,110.6305,74005.0
2018-10-10 14:20:00,114.75,114.85,114.63,114.85,40467.0,110.6401,110.7365,110.5244,110.7365,40467.0
2018-10-10 14:25:00,114.85,114.85,114.67,114.73,53997.0,110.7365,110.7365,110.563,110.6208,53997.0
2018-10-10 14:30:00,114.72,114.84,114.62,114.63,70667.0,110.6112,110.7269,110.5148,110.5244,70667.0
2018-10-10 14:35:00,114.61,114.7,114.45,114.52,53279.0,110.5051,110.5919,110.3509,110.4184,53279.0
2018-10-10 14:40:00,114.51,114.56,114.38,114.4,62382.0,110.4087,110.4569,110.2834,110.3026,62382.0
2018-10-10 14:45:00,114.41,114.51,114.29,114.29,94195.0,110.3123,110.4087,110.1966,110.1966,94195.0
2018-10-10 14:50:00,114.28,114.43,114.23,114.37,90867.0,110.1869,110.3316,110.1387,110.2737,90867.0
2018-10-10 14:55:00,114.38,114.42,114.33,114.38,87485.0,110.2834,110.3219,110.2352,110.2834,87485.0
2018-10-10 15:00:00,114.37,114.37,114.25,114.27,90804.0,110.2737,110.2737,110.158,110.1773,90804.0
2018-10-10 15:05:00,114.27,114.3,113.95,114.05,127328.0,110.1773,110.2062,109.8688,109.9652,127328.0
2018-10-10 15:10:00,114.05,114.14,113.74,113.84,124394.0,109.9652,110.052,109.6663,109.7627,124394.0
2018-10-10 15:15:00,113.86,113.97,113.73,113.75,119521.0,109.782,109.888,109.6566,109.6759,119521.0
2018-10-10 15:20:00,113.76,114.01,113.75,113.98,102922.0,109.6856,109.9266,109.6759,109.8977,102922.0
2018-10-10 15:25:00,113.97,114.07,113.86,114.03,67820.0,109.888,109.9845,109.782,109.9459,67820.0
2018-10-10 15:30:00,114.02,114.05,113.9,113.92,167199.0,109.9363,109.9652,109.8206,109.8398,167199.0
2018-10-10 15:35:00,113.92,113.93,113.67,113.67,136689.0,109.8398,109.8495,109.5988,109.5988,136689.0
2018-10-10 15:40:00,113.68,113.68,113.33,113.48,189777.0,109.6084,109.6084,109.271,109.4156,189777.0
2018-10-10 15:45:00,113.46,113.74,113.26,113.6,302540.0,109.3963,109.6663,109.2035,109.5313,302540.0
2018-10-10 15:50:00,113.6,113.63,113.21,113.22,225162.0,109.5313,109.5602,109.1553,109.1649,225162.0
2018-10-10 15:55:00,113.22,113.24,112.73,112.97,651088.0,109.1649,109.1842,108.6925,108.9239,651088.0
2018-10-11 09:30:00,112.5,112.8,112.28,112.76,287062.0,108.4707,108.76,108.2586,108.7214,287062.0
2018-10-11 09:35:00,112.76,112.77,111.74,112.28,167518.0,108.7214,108.731,107.7379,108.2586,167518.0
2018-10-11 09:40:00,112.31,112.85,112.22,112.75,134272.0,108.2875,108.8082,108.2007,108.7117,134272.0
2018-10-11 09:45:00,112.72,113.21,112.22,112.65,155202.0,108.6828,109.1553,108.2007,108.6153,155202.0
2018-10-11 09:50:00,112.69,112.82,112.37,112.52,133814.0,108.6539,108.7792,108.3454,108.49,133814.0
2018-10-11 09:55:00,112.5,113.07,112.49,112.69,217710.0,108.4707,109.0203,108.4611,108.6539,217710.0
2018-10-11 10:00:00,112.67,112.98,112.51,112.8,273822.0,108.6346,108.9335,108.4803,108.76,273822.0
2018-10-11 10:05:00,112.81,113.25,112.69,113.06,124417.0,108.7696,109.1938,108.6539,109.0106,124417.0
2018-10-11 10:10:00,113.07,113.08,112.68,112.74,96085.0,109.0203,109.0299,108.6443,108.7021,96085.0
2018-10-11 10:15:00,112.71,112.84,112.57,112.84,162597.0,108.6732,108.7985,108.5382,108.7985,162597.0
2018-10-11 10:20:00,112.81,112.95,112.66,112.8,129869.0,108.7696,108.9046,108.625,108.76,129869.0
2018-10-11 10:25:00,112.8,112.8,112.39,112.47,83841.0,108.76,108.76,108.3646,108.4418,83841.0
2018-10-11 10:30:00,112.46,112.55,112.22,112.3,79799.0,108.4321,108.5189,108.2007,108.2779,79799.0
2018-10-11 10:35:00,112.31,112.53,112.24,112.33,91953.0,108.2875,108.4996,108.22,108.3068,91953.0
2018-10-11 10:40:00,112.33,112.49,112.25,112.39,76257.0,108.3068,108.4611,108.2297,108.3646,76257.0
2018-10-11 10:45:00,112.38,112.44,112.25,112.31,71525.0,108.355,108.4128,108.2297,108.2875,71525.0
2018-10-11 10:50:00,112.29,112.52,112.25,112.48,71405.0,108.2682,108.49,108.2297,108.4514,71405.0
2018-10-11 10:55:00,112.5,112.7,112.49,112.53,86278.0,108.4707,108.6635,108.4611,108.4996,86278.0
2018-10-11 11:00:00,112.52,112.53,112.11,112.16,121199.0,108.49,108.4996,108.0947,108.1429,121199.0
2018-10-11 11:05:00,112.16,112.55,112.07,112.46,75002.0,108.1429,108.5189,108.0561,108.4321,75002.0
2018-10-11 11:10:00,112.44,112.44,111.93,112.03,141116.0,108.4128,108.4128,107.9211,108.0175,141116.0
2018-10-11 11:15:00,112.02,112.35,111.94,112.27,130474.0,108.0079,108.3261,107.9308,108.2489,130474.0
2018-10-11 11:20:00,112.26,112.44,112.2,112.31,47393.0,108.2393,108.4128,108.1814,108.2875,47393.0
2018-10-11 11:25:00,112.3,112.45,112.14,112.2,62981.0,108.2779,108.4225,108.1236,108.1814,62981.0
2018-10-11 11:30:00,112.21,112.24,111.99,112.15,46210.0,108.1911,108.22,107.979,108.1332,46210.0
2018-10-11 11:35:00,112.18,112.19,111.78,111.96,65532.0,108.1622,108.1718,107.7765,107.95,65532.0
2018-10-11 11:40:00,112.01,112.31,112.0,112.31,55198.0,107.9982,108.2875,107.9886,108.2875,55198.0
2018-10-11 11:45:00,112.31,112.63,112.27,112.63,115983.0,108.2875,108.596,108.2489,108.596,115983.0
2018-10-11 11:50:00,112.65,112.77,112.44,112.62,36753.0,108.6153,108.731,108.4128,108.5864,36753.0
2018-10-11 11:55:00,112.61,112.63,112.31,112.31,42426.0,108.5768,108.596,108.2875,108.2875,42426.0
2018-10-11 12:00:00,112.29,112.49,112.27,112.38,48409.0,108.2682,108.4611,108.2489,108.355,48409.0
2018-10-11 12:05:00,112.41,112.43,112.27,112.3,36692.0,108.3839,108.4032,108.2489,108.2779,36692.0
2018-10-11 12:10:00,112.32,112.47,112.29,112.44,28151.0,108.2971,108.4418,108.2682,108.4128,28151.0
2018-10-11 12:15:00,112.43,112.46,112.32,112.41,42144.0,108.4032,108.4321,108.2971,108.3839,42144.0
2018-10-11 12:20:00,112.43,112.8,112.4,112.78,96918.0,108.4032,108.76,108.3743,108.7407,96918.0
2018-10-11 12:25:00,112.79,112.86,112.58,112.6,69799.0,108.7503,108.8178,108.5478,108.5671,69799.0
2018-10-11 12:30:00,112.56,112.68,112.54,112.67,35740.0,108.5285,108.6443,108.5093,108.6346,35740.0
2018-10-11 12:35:00,112.67,112.72,112.48,112.48,39746.0,108.6346,108.6828,108.4514,108.4514,39746.0
2018-10-11 12:40:00,112.5,112.63,112.47,112.58,28781.0,108.4707,108.596,108.4418,108.5478,28781.0
2018-10-11 12:45:00,112.6,112.62,112.42,112.45,30464.0,108.5671,108.5864,108.3936,108.4225,30464.0
2018-10-11 12:50:00,112.47,112.58,112.36,112.56,40433.0,108.4418,108.5478,108.3357,108.5285,40433.0
2018-10-11 12:55:00,112.55,112.62,112.42,112.54,55731.0,108.5189,108.5864,108.3936,108.5093,55731.0
2018-10-11 13:00:00,112.54,112.55,112.26,112.27,31079.0,108.5093,108.5189,108.2393,108.2489,31079.0
2018-10-11 13:05:00,112.28,112.39,112.26,112.3,48546.0,108.2586,108.3646,108.2393,108.2779,48546.0
2018-10-11 13:10:00,112.28,112.54,112.19,112.54,52153.0,108.2586,108.5093,108.1718,108.5093,52153.0
2018-10-11 13:15:00,112.55,112.78,112.54,112.73,46140.0,108.5189,108.7407,108.5093,108.6925,46140.0
2018-10-11 13:20:00,112.72,112.86,112.65,112.75,47594.0,108.6828,108.8178,108.6153,108.7117,47594.0
2018-10-11 13:25:00,112.75,112.82,112.63,112.69,32850.0,108.7117,108.7792,108.596,108.6539,32850.0
2018-10-11 13:30:00,112.7,112.85,112.53,112.53,31527.0,108.6635,108.8082,108.4996,108.4996,31527.0
2018-10-11 13:35:00,112.53,112.54,112.38,112.49,16824.0,108.4996,108.5093,108.355,108.4611,16824.0
2018-10-11 13:40:00,112.46,112.56,112.31,112.36,26435.0,108.4321,108.5285,108.2875,108.3357,26435.0
2018-10-11 13:45:00,112.36,112.41,112.19,112.19,28286.0,108.3357,108.3839,108.1718,108.1718,28286.0
2018-10-11 13:50:00,112.17,112.22,112.01,112.22,37410.0,108.1525,108.2007,107.9982,108.2007,37410.0
2018-10-11 13:55:00,112.23,112.38,112.09,112.36,21616.0,108.2104,108.355,108.0754,108.3357,21616.0
2018-10-11 14:00:00,112.36,112.44,112.21,112.35,30314.0,108.3357,108.4128,108.1911,108.3261,30314.0
2018-10-11 14:05:00,112.35,112.42,112.13,112.13,24319.0,108.3261,108.3936,108.114,108.114,24319.0
2018-10-11 14:10:00,112.16,112.19,111.84,111.89,55027.0,108.1429,108.1718,107.8343,107.8825,55027.0
2018-10-11 14:15:00,111.9,111.99,111.76,111.86,59514.0,107.8922,107.979,107.7572,107.8536,59514.0
2018-10-11 14:20:00,111.85,112.06,111.73,111.73,54340.0,107.844,108.0465,107.7283,107.7283,54340.0
2018-10-11 14:25:00,111.75,111.95,111.71,111.77,66883.0,107.7476,107.9404,107.709,107.7668,66883.0
2018-10-11 14:30:00,111.75,111.84,111.66,111.68,54049.0,107.7476,107.8343,107.6608,107.6801,54049.0
2018-10-11 14:35:00,111.68,111.68,111.25,111.39,99502.0,107.6801,107.6801,107.2655,107.4005,99502.0
2018-10-11 14:40:00,111.31,111.4,110.77,110.77,144255.0,107.3233,107.4101,106.8027,106.8027,144255.0
2018-10-11 14:45:00,110.75,111.21,110.32,110.98,121188.0,106.7834,107.2269,106.3688,107.0051,121188.0
2018-10-11 14:50:00,110.93,111.29,110.81,111.2,118155.0,106.9569,107.304,106.8412,107.2173,118155.0
2018-10-11 14:55:00,111.2,111.28,110.87,111.15,121951.0,107.2173,107.2944,106.8991,107.1691,121951.0
2018-10-11 15:00:00,111.07,111.42,110.86,111.4,82085.0,107.0919,107.4294,106.8894,107.4101,82085.0
2018-10-11 15:05:00,111.39,111.4,111.01,111.07,57431.0,107.4005,107.4101,107.0341,107.0919,57431.0
2018-10-11 15:10:00,111.03,111.72,110.87,111.63,149364.0,107.0533,107.7186,106.8991,107.6319,149364.0
2018-10-11 15:15:00,111.62,112.2,111.51,112.06,98799.0,107.6222,108.1814,107.5162,108.0465,98799.0
2018-10-11 15:20:00,112.12,112.3,111.87,112.23,76404.0,108.1043,108.2779,107.8633,108.2104,76404.0
2018-10-11 15:25:00,112.21,112.25,111.92,111.93,67640.0,108.1911,108.2297,107.9115,107.9211,67640.0
2018-10-11 15:30:00,111.92,112.11,111.85,111.93,58045.0,107.9115,108.0947,107.844,107.9211,58045.0
2018-10-11 15:35:00,111.89,112.0,111.54,111.84,92908.0,107.8825,107.9886,107.5451,107.8343,92908.0
2018-10-11 15:40:00,111.82,111.89,111.52,111.53,97488.0,107.8151,107.8825,107.5258,107.5354,97488.0
2018-10-11 15:45:00,111.51,111.64,111.3,111.34,204640.0,107.5162,107.6415,107.3137,107.3522,204640.0
2018-10-11 15:50:00,111.35,111.75,111.25,111.55,154831.0,107.3619,107.7476,107.2655,107.5547,154831.0
2018-10-11 15:55:00,111.52,111.65,111.09,111.14,493750.0,107.5258,107.6511,107.1112,107.1594,493750.0
2018-10-12 09:30:00,111.97,112.99,111.87,112.78,312717.0,107.9597,108.9431,107.8633,108.7407,312717.0
2018-10-12 09:35:00,112.7,113.06,112.69,112.87,151272.0,108.6635,109.0106,108.6539,108.8274,151272.0
2018-10-12 09:40:00,112.9,113.0,112.43,112.54,140455.0,108.8564,108.9528,108.4032,108.5093,140455.0
2018-10-12 09:45:00,112.57,112.73,112.5,112.53,62550.0,108.5382,108.6925,108.4707,108.4996,62550.0
2018-10-12 09:50:00,112.53,112.78,112.48,112.55,51714.0,108.4996,108.7407,108.4514,108.5189,51714.0
2018-10-12 09:55:00,112.55,112.9,112.35,112.35,58594.0,108.5189,108.8564,108.3261,108.3261,58594.0
2018-10-12 10:00:00,112.39,112.63,112.3,112.57,42329.0,108.3646,108.596,108.2779,108.5382,42329.0
2018-10-12 10:05:00,112.61,112.63,112.3,112.38,32857.0,108.5768,108.596,108.2779,108.355,32857.0
2018-10-12 10:10:00,112.4,112.45,112.17,112.23,43532.0,108.3743,108.4225,108.1525,108.2104,43532.0
2018-10-12 10:15:00,112.26,112.31,112.05,112.19,34974.0,108.2393,108.2875,108.0368,108.1718,34974.0
2018-10-12 10:20:00,112.17,112.26,112.06,112.18,35445.0,108.1525,108.2393,108.0465,108.1622,35445.0
2018-10-12 10:25:00,112.18,112.28,112.04,112.05,53273.0,108.1622,108.2586,108.0272,108.0368,53273.0
2018-10-12 10:30:00,112.1,112.29,112.06,112.26,38883.0,108.085,108.2682,108.0465,108.2393,38883.0
2018-10-12 10:35:00,112.28,112.6,112.24,112.52,33427.0,108.2586,108.5671,108.22,108.49,33427.0
2018-10-12 10:40:00,112.49,112.68,112.39,112.67,41604.0,108.4611,108.6443,108.3646,108.6346,41604.0
2018-10-12 10:45:00,112.66,112.87,112.65,112.79,40840.0,108.625,108.8274,108.6153,108.7503,40840.0
2018-10-12 10:50:00,112.79,113.02,112.74,112.97,79959.0,108.7503,108.9721,108.7021,108.9239,79959.0
2018-10-12 10:55:00,112.97,112.99,112.84,112.9,77229.0,108.9239,108.9431,108.7985,108.8564,77229.0
2018-10-12 11:00:00,112.91,113.01,112.84,112.87,42161.0,108.866,108.9624,108.7985,108.8274,42161.0
2018-10-12 11:05:00,112.89,113.19,112.82,113.14,39561.0,108.8467,109.136,108.7792,109.0878,39561.0
2018-10-12 11:10:00,113.17,113.28,113.05,113.05,53616.0,109.1167,109.2228,109.001,109.001,53616.0
2018-10-12 11:15:00,113.06,113.07,112.89,112.9,41668.0,109.0106,109.0203,108.8467,108.8564,41668.0
2018-10-12 11:20:00,112.89,113.05,112.83,112.83,33341.0,108.8467,109.001,108.7889,108.7889,33341.0
2018-10-12 11:25:00,112.8,112.82,112.49,112.53,54774.0,108.76,108.7792,108.4611,108.4996,54774.0
2018-10-12 11:30:00,112.51,112.72,112.48,112.7,40934.0,108.4803,108.6828,108.4514,108.6635,40934.0
2018-10-12 11:35:00,112.72,112.72,112.51,112.64,33542.0,108.6828,108.6828,108.4803,108.6057,33542.0
2018-10-12 11:40:00,112.62,112.69,112.43,112.46,40254.0,108.5864,108.6539,108.4032,108.4321,40254.0
2018-10-12 11:45:00,112.45,112.46,112.09,112.27,46196.0,108.4225,108.4321,108.0754,108.2489,46196.0
2018-10-12 11:50:00,112.28,112.29,112.14,112.17,22616.0,108.2586,108.2682,108.1236,108.1525,22616.0
2018-10-12 11:55:00,112.19,112.43,112.18,112.37,21095.0,108.1718,108.4032,108.1622,108.3454,21095.0
2018-10-12 12:00:00,112.37,112.37,112.14,112.18,34795.0,108.3454,108.3454,108.1236,108.1622,34795.0
2018-10-12 12:05:00,112.17,112.25,112.08,112.2,34858.0,108.1525,108.2297,108.0657,108.1814,34858.0
2018-10-12 12:10:00,112.22,112.3,112.08,112.28,30529.0,108.2007,108.2779,108.0657,108.2586,30529.0
2018-10-12 12:15:00,112.28,112.31,112.0,112.06,32061.0,108.2586,108.2875,107.9886,108.0465,32061.0
2018-10-12 12:20:00,112.07,112.11,111.95,112.06,39112.0,108.0561,108.0947,107.9404,108.0465,39112.0
2018-10-12 12:25:00,112.08,112.08,111.68,111.77,55727.0,108.0657,108.0657,107.6801,107.7668,55727.0
2018-10-12 12:30:00,111.75,111.86,111.68,111.75,35588.0,107.7476,107.8536,107.6801,107.7476,35588.0
2018-10-12 12:35:00,111.76,111.76,111.46,111.48,38090.0,107.7572,107.7572,107.4679,107.4872,38090.0
2018-10-12 12:40:00,111.45,111.57,111.26,111.27,68498.0,107.4583,107.574,107.2751,107.2848,68498.0
2018-10-12 12:45:00,111.28,111.46,111.23,111.28,36522.0,107.2944,107.4679,107.2462,107.2944,36522.0
2018-10-12 12:50:00,111.28,111.82,111.28,111.79,53789.0,107.2944,107.8151,107.2944,107.7861,53789.0
2018-10-12 12:55:00,111.78,112.19,111.74,112.19,88993.0,107.7765,108.1718,107.7379,108.1718,88993.0
2018-10-12 13:00:00,112.17,112.38,112.02,112.38,53426.0,108.1525,108.355,108.0079,108.355,53426.0
2018-10-12 13:05:00,112.39,112.65,112.36,112.57,66660.0,108.3646,108.6153,108.3357,108.5382,66660.0
2018-10-12 13:10:00,112.57,112.67,112.44,112.5,32302.0,108.5382,108.6346,108.4128,108.4707,32302.0
2018-10-12 13:15:00,112.45,112.59,112.31,112.31,29390.0,108.4225,108.5575,108.2875,108.2875,29390.0
2018-10-12 13:20:00,112.28,112.44,112.27,112.42,27122.0,108.2586,108.4128,108.2489,108.3936,27122.0
2018-10-12 13:25:00,112.4,112.44,111.94,111.96,31924.0,108.3743,108.4128,107.9308,107.95,31924.0
2018-10-12 13:30:00,111.96,111.96,111.69,111.75,50259.0,107.95,107.95,107.6897,107.7476,50259.0
2018-10-12 13:35:00,111.74,111.74,111.45,111.58,38877.0,107.7379,107.7379,107.4583,107.5836,38877.0
2018-10-12 13:40:00,111.57,111.79,111.52,111.78,42508.0,107.574,107.7861,107.5258,107.7765,42508.0
2018-10-12 13:45:00,111.81,112.13,111.78,112.13,16061.0,107.8054,108.114,107.7765,108.114,16061.0
2018-10-12 13:50:00,112.15,112.15,111.86,112.05,22783.0,108.1332,108.1332,107.8536,108.0368,22783.0
2018-10-12 13:55:00,112.02,112.08,111.82,111.87,17004.0,108.0079,108.0657,107.8151,107.8633,17004.0
2018-10-12 14:00:00,111.86,111.91,111.65,111.73,23477.0,107.8536,107.9018,107.6511,107.7283,23477.0
2018-10-12 14:05:00,111.71,111.87,111.62,111.73,30456.0,107.709,107.8633,107.6222,107.7283,30456.0
2018-10-12 14:10:00,111.73,111.73,111.44,111.62,48707.0,107.7283,107.7283,107.4487,107.6222,48707.0
2018-10-12 14:15:00,111.61,111.95,111.59,111.93,29265.0,107.6126,107.9404,107.5933,107.9211,29265.0
2018-10-12 14:20:00,111.94,112.03,111.7,111.72,36052.0,107.9308,108.0175,107.6994,107.7186,36052.0
2018-10-12 14:25:00,111.69,111.94,111.6,111.92,28898.0,107.6897,107.9308,107.6029,107.9115,28898.0
2018-10-12 14:30:00,111.94,111.99,111.65,111.67,27610.0,107.9308,107.979,107.6511,107.6704,27610.0
2018-10-12 14:35:00,111.67,111.75,111.61,111.65,23873.0,107.6704,107.7476,107.6126,107.6511,23873.0
2018-10-12 14:40:00,111.67,111.74,111.46,111.49,32847.0,107.6704,107.7379,107.4679,107.4969,32847.0
2018-10-12 14:45:00,111.49,111.62,111.47,111.55,27756.0,107.4969,107.6222,107.4776,107.5547,27756.0
2018-10-12 14:50:00,111.54,111.94,111.53,111.94,33232.0,107.5451,107.9308,107.5354,107.9308,33232.0
2018-10-12 14:55:00,111.91,112.05,111.89,111.96,34919.0,107.9018,108.0368,107.8825,107.95,34919.0
2018-10-12 15:00:00,111.99,112.0,111.77,111.87,38953.0,107.979,107.9886,107.7668,107.8633,38953.0
2018-10-12 15:05:00,111.89,112.16,111.86,112.09,31892.0,107.8825,108.1429,107.8536,108.0754,31892.0
2018-10-12 15:10:00,112.13,112.29,112.01,112.14,44161.0,108.114,108.2682,107.9982,108.1236,44161.0
2018-10-12 15:15:00,112.14,112.19,111.93,111.98,62219.0,108.1236,108.1718,107.9211,107.9693,62219.0
2018-10-12 15:20:00,111.97,112.09,111.94,112.08,72042.0,107.9597,108.0754,107.9308,108.0657,72042.0
2018-10-12 15:25:00,112.1,112.37,112.1,112.3,51437.0,108.085,108.3454,108.085,108.2779,51437.0
2018-10-12 15:30:00,112.33,112.54,112.23,112.48,59175.0,108.3068,108.5093,108.2104,108.4514,59175.0
2018-10-12 15:35:00,112.47,112.51,112.39,112.44,88804.0,108.4418,108.4803,108.3646,108.4128,88804.0
2018-10-12 15:40:00,112.45,112.63,112.43,112.61,65766.0,108.4225,108.596,108.4032,108.5768,65766.0
2018-10-12 15:45:00,112.63,112.73,112.53,112.67,89259.0,108.596,108.6925,108.4996,108.6346,89259.0
2018-10-12 15:50:00,112.69,112.88,112.62,112.8,130363.0,108.6539,108.8371,108.5864,108.76,130363.0
2018-10-12 15:55:00,112.78,112.98,112.57,112.6,273595.0,108.7407,108.9335,108.5382,108.5671,273595.0
2018-10-15 09:30:00,111.93,113.1,111.89,112.46,196009.0,107.9211,109.0492,107.8825,108.4321,196009.0
2018-10-15 09:35:00,112.5,113.61,112.46,113.47,123160.0,108.4707,109.5409,108.4321,109.406,123160.0
2018-10-15 09:40:00,113.46,114.07,113.46,113.65,169613.0,109.3963,109.9845,109.3963,109.5795,169613.0
2018-10-15 09:45:00,113.67,113.96,113.53,113.88,53336.0,109.5988,109.8784,109.4638,109.8013,53336.0
2018-10-15 09:50:00,113.9,114.11,113.54,113.63,57575.0,109.8206,110.023,109.4734,109.5602,57575.0
2018-10-15 09:55:00,113.65,113.77,113.48,113.77,88579.0,109.5795,109.6952,109.4156,109.6952,88579.0
2018-10-15 10:00:00,113.79,113.97,113.69,113.69,82397.0,109.7145,109.888,109.6181,109.6181,82397.0
2018-10-15 10:05:00,113.6,113.68,113.28,113.4,62736.0,109.5313,109.6084,109.2228,109.3385,62736.0
2018-10-15 10:10:00,113.38,113.59,113.3,113.3,34190.0,109.3192,109.5217,109.242,109.242,34190.0
2018-10-15 10:15:00,113.3,113.49,113.3,113.4,59165.0,109.242,109.4252,109.242,109.3385,59165.0
2018-10-15 10:20:00,113.43,113.55,113.38,113.5,35715.0,109.3674,109.4831,109.3192,109.4349,35715.0
2018-10-15 10:25:00,113.51,113.57,113.42,113.43,28888.0,109.4445,109.5024,109.3577,109.3674,28888.0
2018-10-15 10:30:00,113.41,113.64,113.31,113.62,35689.0,109.3481,109.5699,109.2517,109.5506,35689.0
2018-10-15 10:35:00,113.62,113.69,113.49,113.57,37912.0,109.5506,109.6181,109.4252,109.5024,37912.0
2018-10-15 10:40:00,113.56,113.66,113.5,113.55,44613.0,109.4927,109.5892,109.4349,109.4831,44613.0
2018-10-15 10:45:00,113.55,113.65,113.54,113.59,62458.0,109.4831,109.5795,109.4734,109.5217,62458.0
2018-10-15 10:50:00,113.62,113.95,113.54,113.93,50508.0,109.5506,109.8688,109.4734,109.8495,50508.0
2018-10-15 10:55:00,113.91,113.99,113.87,113.94,32385.0,109.8302,109.9073,109.7916,109.8591,32385.0
2018-10-15 11:00:00,113.96,114.03,113.75,113.8,31522.0,109.8784,109.9459,109.6759,109.7241,31522.0
2018-10-15 11:05:00,113.79,114.01,113.79,114.01,31937.0,109.7145,109.9266,109.7145,109.9266,31937.0
2018-10-15 11:10:00,114.04,114.07,113.76,114.04,40785.0,109.9555,109.9845,109.6856,109.9555,40785.0
2018-10-15 11:15:00,114.06,114.29,114.02,114.03,53838.0,109.9748,110.1966,109.9363,109.9459,53838.0
2018-10-15 11:20:00,114.05,114.15,114.01,114.12,32851.0,109.9652,110.0616,109.9266,110.0327,32851.0
2018-10-15 11:25:00,114.07,114.39,113.95,114.25,35833.0,109.9845,110.293,109.8688,110.158,35833.0
2018-10-15 11:30:00,114.26,114.34,114.01,114.06,25795.0,110.1677,110.2448,109.9266,109.9748,25795.0
2018-10-15 11:35:00,114.06,114.34,114.01,114.21,29699.0,109.9748,110.2448,109.9266,110.1195,29699.0
2018-10-15 11:40:00,114.22,114.31,114.12,114.31,25198.0,110.1291,110.2159,110.0327,110.2159,25198.0
2018-10-15 11:45:00,114.3,114.4,114.23,114.34,20804.0,110.2062,110.3026,110.1387,110.2448,20804.0
2018-10-15 11:50:00,114.32,114.43,114.04,114.04,31230.0,110.2255,110.3316,109.9555,109.9555,31230.0
2018-10-15 11:55:00,114.04,114.06,113.81,113.84,40974.0,109.9555,109.9748,109.7338,109.7627,40974.0
2018-10-15 12:00:00,113.86,113.86,113.64,113.78,48229.0,109.782,109.782,109.5699,109.7049,48229.0
2018-10-15 12:05:00,113.78,113.9,113.73,113.77,42260.0,109.7049,109.8206,109.6566,109.6952,42260.0
2018-10-15 12:10:00,113.74,113.74,113.52,113.55,60482.0,109.6663,109.6663,109.4542,109.4831,60482.0
2018-10-15 12:15:00,113.54,113.75,113.52,113.7,21664.0,109.4734,109.6759,109.4542,109.6277,21664.0
2018-10-15 12:20:00,113.71,113.8,113.65,113.8,17418.0,109.6374,109.7241,109.5795,109.7241,17418.0
2018-10-15 12:25:00,113.79,113.81,113.72,113.77,26790.0,109.7145,109.7338,109.647,109.6952,26790.0
2018-10-15 12:30:00,113.77,113.82,113.73,113.78,62690.0,109.6952,109.7434,109.6566,109.7049,62690.0
2018-10-15 12:35:00,113.8,114.07,113.78,114.02,30541.0,109.7241,109.9845,109.7049,109.9363,30541.0
2018-10-15 12:40:00,114.01,114.08,113.89,114.03,41326.0,109.9266,109.9941,109.8109,109.9459,41326.0
2018-10-15 12:45:00,114.05,114.18,113.94,114.14,27118.0,109.9652,110.0905,109.8591,110.052,27118.0
2018-10-15 12:50:00,114.15,114.29,114.12,114.25,21475.0,110.0616,110.1966,110.0327,110.158,21475.0
2018-10-15 12:55:00,114.23,114.33,114.19,114.19,35559.0,110.1387,110.2352,110.1002,110.1002,35559.0
2018-10-15 13:00:00,114.22,114.56,114.2,114.46,52456.0,110.1291,110.4569,110.1098,110.3605,52456.0
2018-10-15 13:05:00,114.48,114.57,114.45,114.53,34878.0,110.3798,110.4666,110.3509,110.428,34878.0
2018-10-15 13:10:00,114.53,114.59,114.38,114.39,34775.0,110.428,110.4858,110.2834,110.293,34775.0
2018-10-15 13:15:00,114.38,114.47,114.29,114.4,19431.0,110.2834,110.3701,110.1966,110.3026,19431.0
2018-10-15 13:20:00,114.37,114.39,114.29,114.35,26758.0,110.2737,110.293,110.1966,110.2544,26758.0
2018-10-15 13:25:00,114.36,114.42,114.25,114.27,23482.0,110.2641,110.3219,110.158,110.1773,23482.0
2018-10-15 13:30:00,114.28,114.58,114.23,114.58,35008.0,110.1869,110.4762,110.1387,110.4762,35008.0
2018-10-15 13:35:00,114.57,114.62,114.44,114.45,38225.0,110.4666,110.5148,110.3412,110.3509,38225.0
2018-10-15 13:40:00,114.46,114.59,114.43,114.47,36699.0,110.3605,110.4858,110.3316,110.3701,36699.0
2018-10-15 13:45:00,114.46,114.53,114.41,114.48,21281.0,110.3605,110.428,110.3123,110.3798,21281.0
2018-10-15 13:50:00,114.48,114.49,114.33,114.45,34212.0,110.3798,110.3894,110.2352,110.3509,34212.0
2018-10-15 13:55:00,114.45,114.52,114.37,114.4,30492.0,110.3509,110.4184,110.2737,110.3026,30492.0
2018-10-15 14:00:00,114.43,114.48,114.24,114.35,25610.0,110.3316,110.3798,110.1484,110.2544,25610.0
2018-10-15 14:05:00,114.33,114.35,114.21,114.25,29196.0,110.2352,110.2544,110.1195,110.158,29196.0
2018-10-15 14:10:00,114.29,114.29,113.95,113.95,34472.0,110.1966,110.1966,109.8688,109.8688,34472.0
2018-10-15 14:15:00,113.95,114.08,113.95,114.04,19878.0,109.8688,109.9941,109.8688,109.9555,19878.0
2018-10-15 14:20:00,114.02,114.15,113.97,114.04,34706.0,109.9363,110.0616,109.888,109.9555,34706.0
2018-10-15 14:25:00,114.05,114.06,113.86,113.89,28073.0,109.9652,109.9748,109.782,109.8109,28073.0
2018-10-15 14:30:00,113.86,114.04,113.81,113.96,24856.0,109.782,109.9555,109.7338,109.8784,24856.0
2018-10-15 14:35:00,113.97,114.08,113.89,114.06,26925.0,109.888,109.9941,109.8109,109.9748,26925.0
2018-10-15 14:40:00,114.05,114.38,114.05,114.38,41678.0,109.9652,110.2834,109.9652,110.2834,41678.0
2018-10-15 14:45:00,114.35,114.44,114.29,114.43,40360.0,110.2544,110.3412,110.1966,110.3316,40360.0
2018-10-15 14:50:00,114.4,114.58,114.4,114.43,36057.0,110.3026,110.4762,110.3026,110.3316,36057.0
2018-10-15 14:55:00,114.43,114.49,114.38,114.4,23278.0,110.3316,110.3894,110.2834,110.3026,23278.0
2018-10-15 15:00:00,114.4,114.5,114.32,114.48,44557.0,110.3026,110.3991,110.2255,110.3798,44557.0
2018-10-15 15:05:00,114.49,114.58,114.27,114.27,51219.0,110.3894,110.4762,110.1773,110.1773,51219.0
2018-10-15 15:10:00,114.27,114.36,114.17,114.26,62514.0,110.1773,110.2641,110.0809,110.1677,62514.0
2018-10-15 15:15:00,114.25,114.33,114.18,114.27,39776.0,110.158,110.2352,110.0905,110.1773,39776.0
2018-10-15 15:20:00,114.25,114.31,114.18,114.26,26701.0,110.158,110.2159,110.0905,110.1677,26701.0
2018-10-15 15:25:00,114.25,114.35,114.04,114.05,78151.0,110.158,110.2544,109.9555,109.9652,78151.0
2018-10-15 15:30:00,114.05,114.11,113.85,113.86,95801.0,109.9652,110.023,109.7723,109.782,95801.0
2018-10-15 15:35:00,113.85,113.9,113.75,113.85,80405.0,109.7723,109.8206,109.6759,109.7723,80405.0
2018-10-15 15:40:00,113.83,114.02,113.81,113.97,93979.0,109.7531,109.9363,109.7338,109.888,93979.0
2018-10-15 15:45:00,113.99,114.16,113.86,114.04,136388.0,109.9073,110.0712,109.782,109.9555,136388.0
2018-10-15 15:50:00,114.03,114.06,113.81,113.89,149633.0,109.9459,109.9748,109.7338,109.8109,149633.0
2018-10-15 15:55:00,113.89,113.96,113.45,113.45,421350.0,109.8109,109.8784,109.3867,109.3867,421350.0
2018-10-16 09:30:00,114.34,114.35,113.84,114.22,175438.0,110.2448,110.2544,109.7627,110.1291,175438.0
2018-10-16 09:35:00,114.2,114.68,114.16,114.66,111923.0,110.1098,110.5726,110.0712,110.5533,111923.0
2018-10-16 09:40:00,114.64,115.0,114.51,115.0,105482.0,110.5341,110.8812,110.4087,110.8812,105482.0
2018-10-16 09:45:00,115.0,115.18,114.78,115.05,125300.0,110.8812,111.0547,110.669,110.9294,125300.0
2018-10-16 09:50:00,115.07,115.07,114.65,114.68,102006.0,110.9487,110.9487,110.5437,110.5726,102006.0
2018-10-16 09:55:00,114.7,114.79,114.63,114.77,76329.0,110.5919,110.6787,110.5244,110.6594,76329.0
2018-10-16 10:00:00,114.78,115.11,114.67,115.02,95525.0,110.669,110.9872,110.563,110.9004,95525.0
2018-10-16 10:05:00,115.05,115.35,114.94,115.35,124283.0,110.9294,111.2186,110.8233,111.2186,124283.0
2018-10-16 10:10:00,115.34,115.37,114.93,114.93,156736.0,111.209,111.2379,110.8137,110.8137,156736.0
2018-10-16 10:15:00,114.93,115.18,114.92,115.17,49497.0,110.8137,111.0547,110.804,111.0451,49497.0
2018-10-16 10:20:00,115.17,115.36,115.16,115.34,52626.0,111.0451,111.2283,111.0354,111.209,52626.0
2018-10-16 10:25:00,115.34,115.36,115.09,115.13,54125.0,111.209,111.2283,110.9679,111.0065,54125.0
2018-10-16 10:30:00,115.12,115.13,114.85,115.0,107314.0,110.9969,111.0065,110.7365,110.8812,107314.0
2018-10-16 10:35:00,115.0,115.11,114.89,115.09,57413.0,110.8812,110.9872,110.7751,110.9679,57413.0
2018-10-16 10:40:00,115.1,115.38,115.0,115.38,78034.0,110.9776,111.2475,110.8812,111.2475,78034.0
2018-10-16 10:45:00,115.36,115.5,115.36,115.46,58759.0,111.2283,111.3633,111.2283,111.3247,58759.0
2018-10-16 10:50:00,115.47,115.63,115.46,115.52,110140.0,111.3343,111.4886,111.3247,111.3825,110140.0
2018-10-16 10:55:00,115.53,115.58,115.38,115.55,67559.0,111.3922,111.4404,111.2475,111.4115,67559.0
2018-10-16 11:00:00,115.54,115.54,115.25,115.33,43664.0,111.4018,111.4018,111.1222,111.1993,43664.0
2018-10-16 11:05:00,115.33,115.41,115.26,115.4,51923.0,111.1993,111.2765,111.1318,111.2668,51923.0
2018-10-16 11:10:00,115.39,115.45,115.26,115.38,37928.0,111.2572,111.315,111.1318,111.2475,37928.0
2018-10-16 11:15:00,115.38,115.55,115.27,115.5,36768.0,111.2475,111.4115,111.1415,111.3633,36768.0
2018-10-16 11:20:00,115.5,115.55,115.33,115.41,37156.0,111.3633,111.4115,111.1993,111.2765,37156.0
2018-10-16 11:25:00,115.4,115.42,115.27,115.38,24207.0,111.2668,111.2861,111.1415,111.2475,24207.0
2018-10-16 11:30:00,115.37,115.4,115.29,115.37,25262.0,111.2379,111.2668,111.1608,111.2379,25262.0
2018-10-16 11:35:00,115.37,115.41,115.33,115.37,29563.0,111.2379,111.2765,111.1993,111.2379,29563.0
2018-10-16 11:40:00,115.38,115.4,115.2,115.29,21381.0,111.2475,111.2668,111.074,111.1608,21381.0
2018-10-16 11:45:00,115.29,115.35,115.23,115.34,29666.0,111.1608,111.2186,111.1029,111.209,29666.0
2018-10-16 11:50:00,115.35,115.35,115.18,115.22,29426.0,111.2186,111.2186,111.0547,111.0933,29426.0
2018-10-16 11:55:00,115.23,115.42,115.22,115.42,33783.0,111.1029,111.2861,111.0933,111.2861,33783.0
2018-10-16 12:00:00,115.43,115.46,115.34,115.45,32517.0,111.2958,111.3247,111.209,111.315,32517.0
2018-10-16 12:05:00,115.45,115.5,115.37,115.45,37042.0,111.315,111.3633,111.2379,111.315,37042.0
2018-10-16 12:10:00,115.45,115.51,115.39,115.43,89000.0,111.315,111.3729,111.2572,111.2958,89000.0
2018-10-16 12:15:00,115.45,115.46,115.27,115.31,24602.0,111.315,111.3247,111.1415,111.1801,24602.0
2018-10-16 12:20:00,115.32,115.34,115.2,115.23,28932.0,111.1897,111.209,111.074,111.1029,28932.0
2018-10-16 12:25:00,115.24,115.25,115.15,115.21,47496.0,111.1126,111.1222,111.0258,111.0836,47496.0
2018-10-16 12:30:00,115.21,115.29,115.18,115.28,21751.0,111.0836,111.1608,111.0547,111.1511,21751.0
2018-10-16 12:35:00,115.28,115.46,115.27,115.42,39527.0,111.1511,111.3247,111.1415,111.2861,39527.0
2018-10-16 12:40:00,115.41,115.48,115.38,115.38,21603.0,111.2765,111.344,111.2475,111.2475,21603.0
2018-10-16 12:45:00,115.39,115.49,115.39,115.49,27782.0,111.2572,111.3536,111.2572,111.3536,27782.0
2018-10-16 12:50:00,115.49,115.54,115.45,115.5,51604.0,111.3536,111.4018,111.315,111.3633,51604.0
2018-10-16 12:55:00,115.49,115.59,115.45,115.59,29169.0,111.3536,111.45,111.315,111.45,29169.0
2018-10-16 13:00:00,115.59,115.6,115.52,115.58,22952.0,111.45,111.4597,111.3825,111.4404,22952.0
2018-10-16 13:05:00,115.59,115.62,115.52,115.6,32606.0,111.45,111.479,111.3825,111.4597,32606.0
2018-10-16 13:10:00,115.62,115.68,115.57,115.68,30572.0,111.479,111.5368,111.4307,111.5368,30572.0
2018-10-16 13:15:00,115.67,115.74,115.63,115.73,29860.0,111.5272,111.5947,111.4886,111.585,29860.0
2018-10-16 13:20:00,115.72,115.83,115.7,115.81,34486.0,111.5754,111.6814,111.5561,111.6621,34486.0
2018-10-16 13:25:00,115.81,115.91,115.79,115.89,34284.0,111.6621,111.7586,111.6429,111.7393,34284.0
2018-10-16 13:30:00,115.91,115.98,115.81,115.87,36163.0,111.7586,111.8261,111.6621,111.72,36163.0
2018-10-16 13:35:00,115.86,115.9,115.8,115.8,42641.0,111.7104,111.7489,111.6525,111.6525,42641.0
2018-10-16 13:40:00,115.79,115.85,115.76,115.82,37063.0,111.6429,111.7007,111.6139,111.6718,37063.0
2018-10-16 13:45:00,115.82,115.9,115.8,115.88,37691.0,111.6718,111.7489,111.6525,111.7296,37691.0
2018-10-16 13:50:00,115.87,115.9,115.68,115.69,48291.0,111.72,111.7489,111.5368,111.5464,48291.0
2018-10-16 13:55:00,115.72,115.77,115.67,115.77,58065.0,111.5754,111.6236,111.5272,111.6236,58065.0
2018-10-16 14:00:00,115.78,115.83,115.73,115.8,40915.0,111.6332,111.6814,111.585,111.6525,40915.0
2018-10-16 14:05:00,115.81,115.9,115.79,115.84,35299.0,111.6621,111.7489,111.6429,111.6911,35299.0
2018-10-16 14:10:00,115.85,115.92,115.82,115.89,40879.0,111.7007,111.7682,111.6718,111.7393,40879.0
2018-10-16 14:15:00,115.89,115.89,115.77,115.85,34559.0,111.7393,111.7393,111.6236,111.7007,34559.0
2018-10-16 14:20:00,115.85,115.89,115.8,115.83,41810.0,111.7007,111.7393,111.6525,111.6814,41810.0
2018-10-16 14:25:00,115.85,115.98,115.78,115.97,45586.0,111.7007,111.8261,111.6332,111.8164,45586.0
2018-10-16 14:30:00,115.98,116.03,115.92,116.0,64016.0,111.8261,111.8743,111.7682,111.8453,64016.0
2018-10-16 14:35:00,115.98,116.05,115.95,115.99,46927.0,111.8261,111.8936,111.7971,111.8357,46927.0
2018-10-16 14:40:00,115.98,116.04,115.97,116.02,45205.0,111.8261,111.8839,111.8164,111.8646,45205.0
2018-10-16 14:45:00,116.01,116.05,115.95,115.97,45209.0,111.855,111.8936,111.7971,111.8164,45209.0
2018-10-16 14:50:00,115.97,116.05,115.93,116.03,49158.0,111.8164,111.8936,111.7778,111.8743,49158.0
2018-10-16 14:55:00,116.04,116.06,115.85,115.88,35730.0,111.8839,111.9032,111.7007,111.7296,35730.0
2018-10-16 15:00:00,115.88,115.88,115.74,115.78,91720.0,111.7296,111.7296,111.5947,111.6332,91720.0
2018-10-16 15:05:00,115.77,115.87,115.74,115.84,51890.0,111.6236,111.72,111.5947,111.6911,51890.0
2018-10-16 15:10:00,115.83,115.92,115.79,115.92,53950.0,111.6814,111.7682,111.6429,111.7682,53950.0
2018-10-16 15:15:00,115.92,115.92,115.85,115.9,75830.0,111.7682,111.7682,111.7007,111.7489,75830.0
2018-10-16 15:20:00,115.89,115.91,115.78,115.82,67198.0,111.7393,111.7586,111.6332,111.6718,67198.0
2018-10-16 15:25:00,115.82,115.92,115.81,115.88,63728.0,111.6718,111.7682,111.6621,111.7296,63728.0
2018-10-16 15:30:00,115.87,115.94,115.82,115.92,95290.0,111.72,111.7875,111.6718,111.7682,95290.0
2018-10-16 15:35:00,115.92,115.99,115.88,115.97,122853.0,111.7682,111.8357,111.7296,111.8164,122853.0
2018-10-16 15:40:00,115.97,116.13,115.97,116.08,142191.0,111.8164,111.9707,111.8164,111.9225,142191.0
2018-10-16 15:45:00,116.09,116.29,116.07,116.28,183336.0,111.9321,112.125,111.9128,112.1153,183336.0
2018-10-16 15:50:00,116.28,116.37,116.18,116.37,211326.0,112.1153,112.2021,112.0189,112.2021,211326.0
2018-10-16 15:55:00,116.36,116.37,116.13,116.19,538398.0,112.1924,112.2021,111.9707,112.0285,538398.0
2018-10-17 09:30:00,116.1,116.34,115.91,116.01,247382.0,111.9418,112.1732,111.7586,111.855,247382.0
2018-10-17 09:35:00,116.03,116.13,115.48,115.48,80189.0,111.8743,111.9707,111.344,111.344,80189.0
2018-10-17 09:40:00,115.48,116.08,115.48,116.08,111818.0,111.344,111.9225,111.344,111.9225,111818.0
2018-10-17 09:45:00,116.09,116.34,115.81,116.23,123936.0,111.9321,112.1732,111.6621,112.0671,123936.0
2018-10-17 09:50:00,116.22,116.5,116.09,116.44,76733.0,112.0575,112.3274,111.9321,112.2696,76733.0
2018-10-17 09:55:00,116.41,116.56,116.22,116.28,140244.0,112.2407,112.3853,112.0575,112.1153,140244.0
2018-10-17 10:00:00,116.25,116.27,115.96,115.96,59406.0,112.0864,112.1057,111.8068,111.8068,59406.0
2018-10-17 10:05:00,115.96,116.29,115.9,116.26,64952.0,111.8068,112.125,111.7489,112.096,64952.0
2018-10-17 10:10:00,116.24,116.24,115.86,115.86,59552.0,112.0767,112.0767,111.7104,111.7104,59552.0
2018-10-17 10:15:00,115.89,115.99,115.84,115.85,63874.0,111.7393,111.8357,111.6911,111.7007,63874.0
2018-10-17 10:20:00,115.85,115.91,115.64,115.66,74530.0,111.7007,111.7586,111.4982,111.5175,74530.0
2018-10-17 10:25:00,115.64,115.73,115.57,115.68,56266.0,111.4982,111.585,111.4307,111.5368,56266.0
2018-10-17 10:30:00,115.67,115.8,115.63,115.65,53392.0,111.5272,111.6525,111.4886,111.5079,53392.0
2018-10-17 10:35:00,115.64,115.64,115.43,115.5,41633.0,111.4982,111.4982,111.2958,111.3633,41633.0
2018-10-17 10:40:00,115.52,115.69,115.47,115.62,43778.0,111.3825,111.5464,111.3343,111.479,43778.0
2018-10-17 10:45:00,115.63,115.67,115.47,115.65,37100.0,111.4886,111.5272,111.3343,111.5079,37100.0
2018-10-17 10:50:00,115.64,115.68,115.52,115.64,35641.0,111.4982,111.5368,111.3825,111.4982,35641.0
2018-10-17 10:55:00,115.65,115.72,115.55,115.55,28671.0,111.5079,111.5754,111.4115,111.4115,28671.0
2018-10-17 11:00:00,115.54,115.61,115.5,115.54,36830.0,111.4018,111.4693,111.3633,111.4018,36830.0
2018-10-17 11:05:00,115.53,116.04,115.49,115.91,50671.0,111.3922,111.8839,111.3536,111.7586,50671.0
2018-10-17 11:10:00,115.91,115.91,115.75,115.79,25919.0,111.7586,111.7586,111.6043,111.6429,25919.0
2018-10-17 11:15:00,115.8,115.91,115.68,115.88,26585.0,111.6525,111.7586,111.5368,111.7296,26585.0
2018-10-17 11:20:00,115.87,116.13,115.87,116.07,28835.0,111.72,111.9707,111.72,111.9128,28835.0
2018-10-17 11:25:00,116.06,116.23,116.03,116.23,48862.0,111.9032,112.0671,111.8743,112.0671,48862.0
2018-10-17 11:30:00,116.24,116.28,115.95,115.95,26761.0,112.0767,112.1153,111.7971,111.7971,26761.0
2018-10-17 11:35:00,115.98,116.1,115.98,116.0,17051.0,111.8261,111.9418,111.8261,111.8453,17051.0
2018-10-17 11:40:00,116.03,116.43,116.03,116.41,39087.0,111.8743,112.2599,111.8743,112.2407,39087.0
2018-10-17 11:45:00,116.42,116.43,116.3,116.34,23231.0,112.2503,112.2599,112.1346,112.1732,23231.0
2018-10-17 11:50:00,116.34,116.38,116.21,116.22,71284.0,112.1732,112.2117,112.0478,112.0575,71284.0
2018-10-17 11:55:00,116.24,116.45,116.2,116.43,33317.0,112.0767,112.2792,112.0382,112.2599,33317.0
2018-10-17 12:00:00,116.43,116.46,116.31,116.33,46487.0,112.2599,112.2889,112.1442,112.1635,46487.0
2018-10-17 12:05:00,116.31,116.49,116.29,116.43,51002.0,112.1442,112.3178,112.125,112.2599,51002.0
2018-10-17 12:10:00,116.42,116.44,116.23,116.43,45989.0,112.2503,112.2696,112.0671,112.2599,45989.0
2018-10-17 12:15:00,116.45,116.77,116.44,116.76,55919.0,112.2792,112.5878,112.2696,112.5781,55919.0
2018-10-17 12:20:00,116.76,116.92,116.72,116.9,56823.0,112.5781,112.7324,112.5396,112.7131,56823.0
2018-10-17 12:25:00,116.91,117.05,116.91,116.99,74356.0,112.7228,112.8577,112.7228,112.7999,74356.0
2018-10-17 12:30:00,117.0,117.08,116.87,116.88,84945.0,112.8095,112.8867,112.6842,112.6938,84945.0
2018-10-17 12:35:00,116.87,116.9,116.75,116.79,46461.0,112.6842,112.7131,112.5685,112.607,46461.0
2018-10-17 12:40:00,116.8,117.11,116.8,116.95,56230.0,112.6167,112.9156,112.6167,112.7613,56230.0
2018-10-17 12:45:00,116.92,116.95,116.67,116.69,34642.0,112.7324,112.7613,112.4913,112.5106,34642.0
2018-10-17 12:50:00,116.7,116.82,116.65,116.8,40038.0,112.5203,112.636,112.4721,112.6167,40038.0
2018-10-17 12:55:00,116.81,116.92,116.8,116.87,20029.0,112.6263,112.7324,112.6167,112.6842,20029.0
2018-10-17 13:00:00,116.88,116.92,116.74,116.91,39891.0,112.6938,112.7324,112.5588,112.7228,39891.0
2018-10-17 13:05:00,116.9,116.98,116.87,116.9,30791.0,112.7131,112.7902,112.6842,112.7131,30791.0
2018-10-17 13:10:00,116.9,117.17,116.88,117.08,53102.0,112.7131,112.9734,112.6938,112.8867,53102.0
2018-10-17 13:15:00,117.06,117.13,116.96,117.1,20220.0,112.8674,112.9349,112.771,112.9059,20220.0
2018-10-17 13:20:00,117.08,117.17,117.03,117.11,18336.0,112.8867,112.9734,112.8385,112.9156,18336.0
2018-10-17 13:25:00,117.12,117.21,117.06,117.19,42836.0,112.9252,113.012,112.8674,112.9927,42836.0
2018-10-17 13:30:00,117.19,117.2,117.08,117.13,40007.0,112.9927,113.0024,112.8867,112.9349,40007.0
2018-10-17 13:35:00,117.12,117.22,117.07,117.11,34649.0,112.9252,113.0216,112.877,112.9156,34649.0
2018-10-17 13:40:00,117.11,117.13,117.01,117.05,29123.0,112.9156,112.9349,112.8192,112.8577,29123.0
2018-10-17 13:45:00,117.02,117.07,116.93,116.96,44224.0,112.8288,112.877,112.742,112.771,44224.0
2018-10-17 13:50:00,116.95,117.02,116.91,116.95,50585.0,112.7613,112.8288,112.7228,112.7613,50585.0
2018-10-17 13:55:00,116.94,117.03,116.85,116.95,35662.0,112.7517,112.8385,112.6649,112.7613,35662.0
2018-10-17 14:00:00,116.93,116.93,116.65,116.77,45455.0,112.742,112.742,112.4721,112.5878,45455.0
2018-10-17 14:05:00,116.79,116.84,116.75,116.79,83389.0,112.607,112.6553,112.5685,112.607,83389.0
2018-10-17 14:10:00,116.77,116.78,116.55,116.65,33700.0,112.5878,112.5974,112.3756,112.4721,33700.0
2018-10-17 14:15:00,116.66,116.76,116.53,116.73,62559.0,112.4817,112.5781,112.3564,112.5492,62559.0
2018-10-17 14:20:00,116.72,116.73,116.43,116.57,53923.0,112.5396,112.5492,112.2599,112.3949,53923.0
2018-10-17 14:25:00,116.58,116.86,116.56,116.73,62385.0,112.4046,112.6745,112.3853,112.5492,62385.0
2018-10-17 14:30:00,116.73,116.84,116.64,116.77,44277.0,112.5492,112.6553,112.4624,112.5878,44277.0
2018-10-17 14:35:00,116.77,116.81,116.67,116.75,33046.0,112.5878,112.6263,112.4913,112.5685,33046.0
2018-10-17 14:40:00,116.76,117.1,116.76,117.06,68025.0,112.5781,112.9059,112.5781,112.8674,68025.0
2018-10-17 14:45:00,117.06,117.13,117.01,117.04,50718.0,112.8674,112.9349,112.8192,112.8481,50718.0
2018-10-17 14:50:00,117.03,117.16,117.0,117.13,52677.0,112.8385,112.9638,112.8095,112.9349,52677.0
2018-10-17 14:55:00,117.14,117.19,117.1,117.14,41306.0,112.9445,112.9927,112.9059,112.9445,41306.0
2018-10-17 15:00:00,117.14,117.15,116.95,117.04,57354.0,112.9445,112.9542,112.7613,112.8481,57354.0
2018-10-17 15:05:00,117.04,117.18,117.02,117.15,70189.0,112.8481,112.9831,112.8288,112.9542,70189.0
2018-10-17 15:10:00,117.14,117.15,116.98,116.98,48386.0,112.9445,112.9542,112.7902,112.7902,48386.0
2018-10-17 15:15:00,116.99,117.04,116.9,116.95,52681.0,112.7999,112.8481,112.7131,112.7613,52681.0
2018-10-17 15:20:00,116.94,117.14,116.94,117.13,54210.0,112.7517,112.9445,112.7517,112.9349,54210.0
2018-10-17 15:25:00,117.14,117.22,117.08,117.12,62028.0,112.9445,113.0216,112.8867,112.9252,62028.0
2018-10-17 15:30:00,117.12,117.17,116.78,116.88,109563.0,112.9252,112.9734,112.5974,112.6938,109563.0
2018-10-17 15:35:00,116.88,116.96,116.8,116.87,88828.0,112.6938,112.771,112.6167,112.6842,88828.0
2018-10-17 15:40:00,116.86,116.89,116.68,116.86,114304.0,112.6745,112.7035,112.501,112.6745,114304.0
2018-10-17 15:45:00,116.88,117.04,116.79,116.97,148346.0,112.6938,112.8481,112.607,112.7806,148346.0
2018-10-17 15:50:00,116.97,117.12,116.95,117.02,144480.0,112.7806,112.9252,112.7613,112.8288,144480.0
2018-10-17 15:55:00,117.02,117.16,116.99,117.08,404228.0,112.8288,112.9638,112.7999,112.8867,404228.0
2018-10-18 09:30:00,116.75,116.85,116.46,116.67,120232.0,112.5685,112.6649,112.2889,112.4913,120232.0
2018-10-18 09:35:00,116.69,116.73,116.47,116.51,68256.0,112.5106,112.5492,112.2985,112.3371,68256.0
2018-10-18 09:40:00,116.51,116.7,116.45,116.7,40590.0,112.3371,112.5203,112.2792,112.5203,40590.0
2018-10-18 09:45:00,116.69,116.69,116.4,116.45,39151.0,112.5106,112.5106,112.231,112.2792,39151.0
2018-10-18 09:50:00,116.43,116.45,116.21,116.24,50306.0,112.2599,112.2792,112.0478,112.0767,50306.0
2018-10-18 09:55:00,116.21,116.42,116.2,116.39,25088.0,112.0478,112.2503,112.0382,112.2214,25088.0
2018-10-18 10:00:00,116.36,116.49,116.25,116.47,42412.0,112.1924,112.3178,112.0864,112.2985,42412.0
2018-10-18 10:05:00,116.49,116.56,116.28,116.29,54383.0,112.3178,112.3853,112.1153,112.125,54383.0
2018-10-18 10:10:00,116.26,116.38,116.16,116.2,63201.0,112.096,112.2117,111.9996,112.0382,63201.0
2018-10-18 10:15:00,116.19,116.38,116.13,116.34,38093.0,112.0285,112.2117,111.9707,112.1732,38093.0
2018-10-18 10:20:00,116.34,116.52,116.32,116.47,44219.0,112.1732,112.3467,112.1539,112.2985,44219.0
2018-10-18 10:25:00,116.48,116.65,116.41,116.65,43953.0,112.3082,112.4721,112.2407,112.4721,43953.0
2018-10-18 10:30:00,116.65,116.84,116.59,116.69,55302.0,112.4721,112.6553,112.4142,112.5106,55302.0
2018-10-18 10:35:00,116.67,116.85,116.65,116.71,30026.0,112.4913,112.6649,112.4721,112.5299,30026.0
2018-10-18 10:40:00,116.73,116.81,116.61,116.75,42421.0,112.5492,112.6263,112.4335,112.5685,42421.0
2018-10-18 10:45:00,116.77,116.86,116.76,116.84,18560.0,112.5878,112.6745,112.5781,112.6553,18560.0
2018-10-18 10:50:00,116.84,116.98,116.81,116.88,34104.0,112.6553,112.7902,112.6263,112.6938,34104.0
2018-10-18 10:55:00,116.89,117.09,116.89,116.98,40357.0,112.7035,112.8963,112.7035,112.7902,40357.0
2018-10-18 11:00:00,116.99,117.13,116.69,116.72,60887.0,112.7999,112.9349,112.5106,112.5396,60887.0
2018-10-18 11:05:00,116.71,116.8,116.61,116.67,39445.0,112.5299,112.6167,112.4335,112.4913,39445.0
2018-10-18 11:10:00,116.69,116.79,116.57,116.61,59735.0,112.5106,112.607,112.3949,112.4335,59735.0
2018-10-18 11:15:00,116.6,116.81,116.6,116.77,25606.0,112.4239,112.6263,112.4239,112.5878,25606.0
2018-10-18 11:20:00,116.8,116.82,116.57,116.58,39213.0,112.6167,112.636,112.3949,112.4046,39213.0
2018-10-18 11:25:00,116.59,116.89,116.57,116.76,78593.0,112.4142,112.7035,112.3949,112.5781,78593.0
2018-10-18 11:30:00,116.74,116.86,116.64,116.67,79061.0,112.5588,112.6745,112.4624,112.4913,79061.0
2018-10-18 11:35:00,116.65,116.71,116.46,116.71,75983.0,112.4721,112.5299,112.2889,112.5299,75983.0
2018-10-18 11:40:00,116.72,116.76,116.55,116.58,85976.0,112.5396,112.5781,112.3756,112.4046,85976.0
2018-10-18 11:45:00,116.57,116.57,116.16,116.2,49327.0,112.3949,112.3949,111.9996,112.0382,49327.0
2018-10-18 11:50:00,116.19,116.2,115.84,116.05,89882.0,112.0285,112.0382,111.6911,111.8936,89882.0
2018-10-18 11:55:00,116.03,116.11,115.75,115.86,39216.0,111.8743,111.9514,111.6043,111.7104,39216.0
2018-10-18 12:00:00,115.86,115.94,115.66,115.8,58320.0,111.7104,111.7875,111.5175,111.6525,58320.0
2018-10-18 12:05:00,115.81,116.12,115.77,115.87,108543.0,111.6621,111.961,111.6236,111.72,108543.0
2018-10-18 12:10:00,115.89,115.91,115.69,115.78,36751.0,111.7393,111.7586,111.5464,111.6332,36751.0
2018-10-18 12:15:00,115.77,115.87,115.67,115.81,42151.0,111.6236,111.72,111.5272,111.6621,42151.0
2018-10-18 12:20:00,115.82,116.16,115.78,116.12,41963.0,111.6718,111.9996,111.6332,111.961,41963.0
2018-10-18 12:25:00,116.14,116.29,116.09,116.23,32339.0,111.9803,112.125,111.9321,112.0671,32339.0
2018-10-18 12:30:00,116.22,116.36,116.16,116.32,30627.0,112.0575,112.1924,111.9996,112.1539,30627.0
2018-10-18 12:35:00,116.32,116.32,116.04,116.14,61856.0,112.1539,112.1539,111.8839,111.9803,61856.0
2018-10-18 12:40:00,116.18,116.37,116.18,116.34,38014.0,112.0189,112.2021,112.0189,112.1732,38014.0
2018-10-18 12:45:00,116.3,116.43,116.29,116.41,19301.0,112.1346,112.2599,112.125,112.2407,19301.0
2018-10-18 12:50:00,116.38,116.4,116.2,116.21,19634.0,112.2117,112.231,112.0382,112.0478,19634.0
2018-10-18 12:55:00,116.19,116.22,116.0,116.0,71664.0,112.0285,112.0575,111.8453,111.8453,71664.0
2018-10-18 13:00:00,116.02,116.17,115.96,116.12,25955.0,111.8646,112.0093,111.8068,111.961,25955.0
2018-10-18 13:05:00,116.1,116.1,115.92,116.02,23833.0,111.9418,111.9418,111.7682,111.8646,23833.0
2018-10-18 13:10:00,116.0,116.08,115.88,115.99,70115.0,111.8453,111.9225,111.7296,111.8357,70115.0
2018-10-18 13:15:00,115.99,116.13,115.9,115.93,55927.0,111.8357,111.9707,111.7489,111.7778,55927.0
2018-10-18 13:20:00,115.93,116.03,115.82,115.83,68690.0,111.7778,111.8743,111.6718,111.6814,68690.0
2018-10-18 13:25:00,115.81,115.95,115.7,115.89,75165.0,111.6621,111.7971,111.5561,111.7393,75165.0
2018-10-18 13:30:00,115.87,116.01,115.78,115.9,38895.0,111.72,111.855,111.6332,111.7489,38895.0
2018-10-18 13:35:00,115.9,115.98,115.81,115.91,39330.0,111.7489,111.8261,111.6621,111.7586,39330.0
2018-10-18 13:40:00,115.89,115.91,115.58,115.66,38221.0,111.7393,111.7586,111.4404,111.5175,38221.0
2018-10-18 13:45:00,115.67,115.93,115.65,115.91,70915.0,111.5272,111.7778,111.5079,111.7586,70915.0
2018-10-18 13:50:00,115.92,115.96,115.75,115.85,34436.0,111.7682,111.8068,111.6043,111.7007,34436.0
2018-10-18 13:55:00,115.87,116.01,115.85,115.91,50982.0,111.72,111.855,111.7007,111.7586,50982.0
2018-10-18 14:00:00,115.89,116.15,115.87,116.12,63984.0,111.7393,111.99,111.72,111.961,63984.0
2018-10-18 14:05:00,116.13,116.55,116.1,116.35,53805.0,111.9707,112.3756,111.9418,112.1828,53805.0
2018-10-18 14:10:00,116.35,116.37,116.19,116.2,30701.0,112.1828,112.2021,112.0285,112.0382,30701.0
2018-10-18 14:15:00,116.2,116.24,116.07,116.1,36231.0,112.0382,112.0767,111.9128,111.9418,36231.0
2018-10-18 14:20:00,116.11,116.6,116.06,116.59,56261.0,111.9514,112.4239,111.9032,112.4142,56261.0
2018-10-18 14:25:00,116.62,116.64,116.39,116.44,36421.0,112.4431,112.4624,112.2214,112.2696,36421.0
2018-10-18 14:30:00,116.44,116.47,116.28,116.35,35767.0,112.2696,112.2985,112.1153,112.1828,35767.0
2018-10-18 14:35:00,116.34,116.53,116.28,116.37,51137.0,112.1732,112.3564,112.1153,112.2021,51137.0
2018-10-18 14:40:00,116.35,116.56,116.32,116.51,42674.0,112.1828,112.3853,112.1539,112.3371,42674.0
2018-10-18 14:45:00,116.52,116.71,116.45,116.48,71303.0,112.3467,112.5299,112.2792,112.3082,71303.0
2018-10-18 14:50:00,116.47,116.63,116.47,116.58,38681.0,112.2985,112.4528,112.2985,112.4046,38681.0
2018-10-18 14:55:00,116.56,116.57,116.41,116.42,38335.0,112.3853,112.3949,112.2407,112.2503,38335.0
2018-10-18 15:00:00,116.42,116.52,116.32,116.32,47443.0,112.2503,112.3467,112.1539,112.1539,47443.0
2018-10-18 15:05:00,116.33,116.36,116.23,116.27,74027.0,112.1635,112.1924,112.0671,112.1057,74027.0
2018-10-18 15:10:00,116.26,116.28,116.17,116.18,57881.0,112.096,112.1153,112.0093,112.0189,57881.0
2018-10-18 15:15:00,116.18,116.47,116.18,116.3,60064.0,112.0189,112.2985,112.0189,112.1346,60064.0
2018-10-18 15:20:00,116.31,116.48,116.3,116.44,56477.0,112.1442,112.3082,112.1346,112.2696,56477.0
2018-10-18 15:25:00,116.43,116.51,116.38,116.42,53031.0,112.2599,112.3371,112.2117,112.2503,53031.0
2018-10-18 15:30:00,116.39,116.41,116.17,116.18,83906.0,112.2214,112.2407,112.0093,112.0189,83906.0
2018-10-18 15:35:00,116.16,116.41,116.13,116.38,82841.0,111.9996,112.2407,111.9707,112.2117,82841.0
2018-10-18 15:40:00,116.4,116.49,116.15,116.16,100580.0,112.231,112.3178,111.99,111.9996,100580.0
2018-10-18 15:45:00,116.17,116.41,116.13,116.33,145989.0,112.0093,112.2407,111.9707,112.1635,145989.0
2018-10-18 15:50:00,116.32,116.32,116.11,116.18,140400.0,112.1539,112.1539,111.9514,112.0189,140400.0
2018-10-18 15:55:00,116.17,116.28,116.01,116.24,307593.0,112.0093,112.1153,111.855,112.0767,307593.0
2018-10-19 09:30:00,117.42,118.11,117.22,117.94,804006.0,113.2145,113.8798,113.0216,113.7159,804006.0
2018-10-19 09:35:00,118.0,118.13,117.31,117.69,186688.0,113.7737,113.8991,113.1084,113.4748,186688.0
2018-10-19 09:40:00,117.67,117.96,117.56,117.84,151845.0,113.4555,113.7351,113.3495,113.6194,151845.0
2018-10-19 09:45:00,117.81,117.87,117.59,117.69,85901.0,113.5905,113.6484,113.3784,113.4748,85901.0
2018-10-19 09:50:00,117.7,118.06,117.69,117.99,104239.0,113.4845,113.8316,113.4748,113.7641,104239.0
2018-10-19 09:55:00,118.0,118.1,117.88,118.02,109744.0,113.7737,113.8701,113.658,113.793,109744.0
2018-10-19 10:00:00,118.0,118.48,118.0,118.24,210806.0,113.7737,114.2365,113.7737,114.0051,210806.0
2018-10-19 10:05:00,118.26,118.38,118.15,118.25,90989.0,114.0244,114.1401,113.9183,114.0148,90989.0
2018-10-19 10:10:00,118.25,118.39,118.13,118.33,168465.0,114.0148,114.1497,113.8991,114.0919,168465.0
2018-10-19 10:15:00,118.32,118.43,118.24,118.43,106634.0,114.0822,114.1883,114.0051,114.1883,106634.0
2018-10-19 10:20:00,118.45,118.75,118.42,118.61,187034.0,114.2076,114.4968,114.1787,114.3619,187034.0
2018-10-19 10:25:00,118.6,118.69,118.44,118.46,90361.0,114.3522,114.439,114.198,114.2172,90361.0
2018-10-19 10:30:00,118.47,118.76,118.46,118.75,86571.0,114.2269,114.5065,114.2172,114.4968,86571.0
2018-10-19 10:35:00,118.76,118.77,118.37,118.49,125178.0,114.5065,114.5161,114.1305,114.2462,125178.0
2018-10-19 10:40:00,118.47,118.55,118.27,118.55,81814.0,114.2269,114.304,114.034,114.304,81814.0
2018-10-19 10:45:00,118.55,118.68,118.53,118.68,125709.0,114.304,114.4294,114.2847,114.4294,125709.0
2018-10-19 10:50:00,118.68,118.99,118.66,118.96,141404.0,114.4294,114.7283,114.4101,114.6993,141404.0
2018-10-19 10:55:00,118.96,118.98,118.57,118.72,102564.0,114.6993,114.7186,114.3233,114.4679,102564.0
2018-10-19 11:00:00,118.74,118.94,118.68,118.8,134031.0,114.4872,114.68,114.4294,114.5451,134031.0
2018-10-19 11:05:00,118.79,118.9,118.77,118.89,51282.0,114.5354,114.6415,114.5161,114.6318,51282.0
2018-10-19 11:10:00,118.89,118.91,118.56,118.56,92293.0,114.6318,114.6511,114.3137,114.3137,92293.0
2018-10-19 11:15:00,118.57,118.77,118.55,118.72,55502.0,114.3233,114.5161,114.304,114.4679,55502.0
2018-10-19 11:20:00,118.73,118.73,118.45,118.47,77548.0,114.4776,114.4776,114.2076,114.2269,77548.0
2018-10-19 11:25:00,118.47,118.48,118.31,118.37,72034.0,114.2269,114.2365,114.0726,114.1305,72034.0
2018-10-19 11:30:00,118.38,118.42,118.05,118.25,102432.0,114.1401,114.1787,113.8219,114.0148,102432.0
2018-10-19 11:35:00,118.25,118.37,118.17,118.32,68476.0,114.0148,114.1305,113.9376,114.0822,68476.0
2018-10-19 11:40:00,118.3,118.38,118.21,118.37,60783.0,114.063,114.1401,113.9762,114.1305,60783.0
2018-10-19 11:45:00,118.38,118.39,118.19,118.25,63594.0,114.1401,114.1497,113.9569,114.0148,63594.0
2018-10-19 11:50:00,118.25,118.37,118.15,118.18,62503.0,114.0148,114.1305,113.9183,113.9473,62503.0
2018-10-19 11:55:00,118.18,118.55,118.11,118.54,72610.0,113.9473,114.304,113.8798,114.2944,72610.0
2018-10-19 12:00:00,118.55,118.62,118.5,118.53,87403.0,114.304,114.3715,114.2558,114.2847,87403.0
2018-10-19 12:05:00,118.53,118.69,118.38,118.45,68377.0,114.2847,114.439,114.1401,114.2076,68377.0
2018-10-19 12:10:00,118.46,118.49,118.21,118.28,41623.0,114.2172,114.2462,113.9762,114.0437,41623.0
2018-10-19 12:15:00,118.28,118.3,118.12,118.19,65180.0,114.0437,114.063,113.8894,113.9569,65180.0
2018-10-19 12:20:00,118.15,118.23,117.95,117.95,59421.0,113.9183,113.9955,113.7255,113.7255,59421.0
2018-10-19 12:25:00,117.96,117.96,117.63,117.75,170554.0,113.7351,113.7351,113.417,113.5327,170554.0
2018-10-19 12:30:00,117.76,117.97,117.7,117.86,117427.0,113.5423,113.7448,113.4845,113.6387,117427.0
2018-10-19 12:35:00,117.87,118.0,117.85,117.97,56964.0,113.6484,113.7737,113.6291,113.7448,56964.0
2018-10-19 12:40:00,117.96,118.04,117.83,118.02,89755.0,113.7351,113.8123,113.6098,113.793,89755.0
2018-10-19 12:45:00,118.03,118.26,117.93,117.98,146888.0,113.8026,114.0244,113.7062,113.7544,146888.0
2018-10-19 12:50:00,118.0,118.13,117.88,118.13,58227.0,113.7737,113.8991,113.658,113.8991,58227.0
2018-10-19 12:55:00,118.1,118.22,118.01,118.16,53395.0,113.8701,113.9858,113.7834,113.928,53395.0
2018-10-19 13:00:00,118.14,118.14,117.81,117.88,41626.0,113.9087,113.9087,113.5905,113.658,41626.0
2018-10-19 13:05:00,117.88,117.99,117.8,117.89,54452.0,113.658,113.7641,113.5809,113.6677,54452.0
2018-10-19 13:10:00,117.89,118.11,117.83,118.1,52901.0,113.6677,113.8798,113.6098,113.8701,52901.0
2018-10-19 13:15:00,118.09,118.26,118.06,118.2,49320.0,113.8605,114.0244,113.8316,113.9665,49320.0
2018-10-19 13:20:00,118.22,118.37,118.11,118.35,60199.0,113.9858,114.1305,113.8798,114.1112,60199.0
2018-10-19 13:25:00,118.36,118.45,118.32,118.42,45434.0,114.1208,114.2076,114.0822,114.1787,45434.0
2018-10-19 13:30:00,118.42,118.51,118.35,118.48,39906.0,114.1787,114.2654,114.1112,114.2365,39906.0
2018-10-19 13:35:00,118.5,118.54,118.41,118.49,31720.0,114.2558,114.2944,114.169,114.2462,31720.0
2018-10-19 13:40:00,118.5,118.55,118.4,118.43,41339.0,114.2558,114.304,114.1594,114.1883,41339.0
2018-10-19 13:45:00,118.42,118.52,118.41,118.5,32874.0,114.1787,114.2751,114.169,114.2558,32874.0
2018-10-19 13:50:00,118.5,118.52,118.35,118.39,27593.0,114.2558,114.2751,114.1112,114.1497,27593.0
2018-10-19 13:55:00,118.41,118.55,118.4,118.55,63350.0,114.169,114.304,114.1594,114.304,63350.0
2018-10-19 14:00:00,118.56,118.56,118.06,118.11,53324.0,114.3137,114.3137,113.8316,113.8798,53324.0
2018-10-19 14:05:00,118.06,118.1,117.86,118.02,79952.0,113.8316,113.8701,113.6387,113.793,79952.0
2018-10-19 14:10:00,118.05,118.05,117.88,117.98,29657.0,113.8219,113.8219,113.658,113.7544,29657.0
2018-10-19 14:15:00,118.0,118.06,117.92,118.02,49829.0,113.7737,113.8316,113.6966,113.793,49829.0
2018-10-19 14:20:00,118.03,118.35,118.01,118.29,49187.0,113.8026,114.1112,113.7834,114.0533,49187.0
2018-10-19 14:25:00,118.32,118.43,118.21,118.41,29659.0,114.0822,114.1883,113.9762,114.169,29659.0
2018-10-19 14:30:00,118.41,118.54,118.36,118.41,59495.0,114.169,114.2944,114.1208,114.169,59495.0
2018-10-19 14:35:00,118.42,118.67,118.41,118.6,67213.0,114.1787,114.4197,114.169,114.3522,67213.0
2018-10-19 14:40:00,118.58,118.6,118.46,118.49,39879.0,114.3329,114.3522,114.2172,114.2462,39879.0
2018-10-19 14:45:00,118.51,118.75,118.51,118.73,38079.0,114.2654,114.4968,114.2654,114.4776,38079.0
2018-10-19 14:50:00,118.72,118.8,118.58,118.65,56810.0,114.4679,114.5451,114.3329,114.4004,56810.0
2018-10-19 14:55:00,118.65,118.71,118.61,118.62,59325.0,114.4004,114.4583,114.3619,114.3715,59325.0
2018-10-19 15:00:00,118.62,118.73,118.55,118.6,75806.0,114.3715,114.4776,114.304,114.3522,75806.0
2018-10-19 15:05:00,118.59,118.67,118.53,118.6,59600.0,114.3426,114.4197,114.2847,114.3522,59600.0
2018-10-19 15:10:00,118.59,118.63,118.53,118.58,69732.0,114.3426,114.3811,114.2847,114.3329,69732.0
2018-10-19 15:15:00,118.56,118.72,118.49,118.67,87601.0,114.3137,114.4679,114.2462,114.4197,87601.0
2018-10-19 15:20:00,118.67,118.71,118.6,118.69,91828.0,114.4197,114.4583,114.3522,114.439,91828.0
2018-10-19 15:25:00,118.7,118.88,118.69,118.81,108556.0,114.4486,114.6222,114.439,114.5547,108556.0
2018-10-19 15:30:00,118.82,118.92,118.74,118.84,163008.0,114.5643,114.6608,114.4872,114.5836,163008.0
2018-10-19 15:35:00,118.84,118.93,118.84,118.86,151946.0,114.5836,114.6704,114.5836,114.6029,151946.0
2018-10-19 15:40:00,118.86,119.05,118.85,119.05,307321.0,114.6029,114.7861,114.5933,114.7861,307321.0
2018-10-19 15:45:00,119.05,119.17,118.82,119.02,222967.0,114.7861,114.9018,114.5643,114.7572,222967.0
2018-10-19 15:50:00,119.01,119.15,118.93,118.97,221711.0,114.7475,114.8825,114.6704,114.709,221711.0
2018-10-19 15:55:00,118.97,118.97,118.71,118.77,472437.0,114.709,114.709,114.4583,114.5161,472437.0
2018-10-22 09:30:00,119.05,119.69,119.05,119.48,246256.0,114.7861,115.4032,114.7861,115.2007,246256.0
2018-10-22 09:35:00,119.48,119.52,118.75,118.88,135774.0,115.2007,115.2393,114.4968,114.6222,135774.0
2018-10-22 09:40:00,118.89,119.13,118.85,119.09,86932.0,114.6318,114.8632,114.5933,114.8247,86932.0
2018-10-22 09:45:00,119.13,119.52,119.13,119.46,101385.0,114.8632,115.2393,114.8632,115.1814,101385.0
2018-10-22 09:50:00,119.46,119.48,119.03,119.04,164555.0,115.1814,115.2007,114.7668,114.7765,164555.0
2018-10-22 09:55:00,119.04,119.1,118.74,118.74,168039.0,114.7765,114.8343,114.4872,114.4872,168039.0
2018-10-22 10:00:00,118.77,118.78,118.33,118.42,86248.0,114.5161,114.5258,114.0919,114.1787,86248.0
2018-10-22 10:05:00,118.42,118.42,117.96,118.3,118960.0,114.1787,114.1787,113.7351,114.063,118960.0
2018-10-22 10:10:00,118.28,118.53,118.22,118.44,103153.0,114.0437,114.2847,113.9858,114.198,103153.0
2018-10-22 10:15:00,118.44,118.57,118.41,118.47,128347.0,114.198,114.3233,114.169,114.2269,128347.0
2018-10-22 10:20:00,118.48,118.5,118.22,118.29,92385.0,114.2365,114.2558,113.9858,114.0533,92385.0
2018-10-22 10:25:00,118.3,118.34,118.05,118.24,53957.0,114.063,114.1015,113.8219,114.0051,53957.0
2018-10-22 10:30:00,118.2,118.2,118.02,118.14,101337.0,113.9665,113.9665,113.793,113.9087,101337.0
2018-10-22 10:35:00,118.14,118.4,118.03,118.36,105719.0,113.9087,114.1594,113.8026,114.1208,105719.0
2018-10-22 10:40:00,118.35,118.75,118.34,118.75,77573.0,114.1112,114.4968,114.1015,114.4968,77573.0
2018-10-22 10:45:00,118.76,118.89,118.61,118.87,110207.0,114.5065,114.6318,114.3619,114.6126,110207.0
2018-10-22 10:50:00,118.86,119.09,118.86,118.98,67996.0,114.6029,114.8247,114.6029,114.7186,67996.0
2018-10-22 10:55:00,118.98,119.03,118.87,119.02,58426.0,114.7186,114.7668,114.6126,114.7572,58426.0
2018-10-22 11:00:00,119.01,119.08,118.92,119.0,87558.0,114.7475,114.815,114.6608,114.7379,87558.0
2018-10-22 11:05:00,119.01,119.1,118.88,118.92,68764.0,114.7475,114.8343,114.6222,114.6608,68764.0
2018-10-22 11:10:00,118.92,118.97,118.79,118.91,104685.0,114.6608,114.709,114.5354,114.6511,104685.0
2018-10-22 11:15:00,118.91,119.12,118.89,119.11,51284.0,114.6511,114.8536,114.6318,114.844,51284.0
2018-10-22 11:20:00,119.1,119.32,119.03,119.29,80349.0,114.8343,115.0464,114.7668,115.0175,80349.0
2018-10-22 11:25:00,119.29,119.43,119.29,119.32,101294.0,115.0175,115.1525,115.0175,115.0464,101294.0
2018-10-22 11:30:00,119.31,119.35,119.14,119.15,168733.0,115.0368,115.0754,114.8729,114.8825,168733.0
2018-10-22 11:35:00,119.16,119.27,119.03,119.08,39420.0,114.8922,114.9982,114.7668,114.815,39420.0
2018-10-22 11:40:00,119.07,119.08,118.91,118.99,52592.0,114.8054,114.815,114.6511,114.7283,52592.0
2018-10-22 11:45:00,119.01,119.12,118.9,119.03,47767.0,114.7475,114.8536,114.6415,114.7668,47767.0
2018-10-22 11:50:00,119.05,119.09,118.66,118.68,56138.0,114.7861,114.8247,114.4101,114.4294,56138.0
2018-10-22 11:55:00,118.67,118.78,118.65,118.73,58563.0,114.4197,114.5258,114.4004,114.4776,58563.0
2018-10-22 12:00:00,118.75,118.88,118.7,118.76,57525.0,114.4968,114.6222,114.4486,114.5065,57525.0
2018-10-22 12:05:00,118.76,119.04,118.75,118.96,55098.0,114.5065,114.7765,114.4968,114.6993,55098.0
2018-10-22 12:10:00,118.95,118.95,118.42,118.43,82294.0,114.6897,114.6897,114.1787,114.1883,82294.0
2018-10-22 12:15:00,118.41,118.44,118.23,118.36,66110.0,114.169,114.198,113.9955,114.1208,66110.0
2018-10-22 12:20:00,118.36,118.53,118.35,118.46,82203.0,114.1208,114.2847,114.1112,114.2172,82203.0
2018-10-22 12:25:00,118.45,118.6,118.39,118.58,96784.0,114.2076,114.3522,114.1497,114.3329,96784.0
2018-10-22 12:30:00,118.58,118.6,118.28,118.41,65635.0,114.3329,114.3522,114.0437,114.169,65635.0
2018-10-22 12:35:00,118.41,118.44,118.19,118.27,49138.0,114.169,114.198,113.9569,114.034,49138.0
2018-10-22 12:40:00,118.27,118.4,118.27,118.35,42645.0,114.034,114.1594,114.034,114.1112,42645.0
2018-10-22 12:45:00,118.34,118.37,118.2,118.24,34283.0,114.1015,114.1305,113.9665,114.0051,34283.0
2018-10-22 12:50:00,118.22,118.46,118.21,118.39,40905.0,113.9858,114.2172,113.9762,114.1497,40905.0
2018-10-22 12:55:00,118.39,118.6,118.39,118.53,64750.0,114.1497,114.3522,114.1497,114.2847,64750.0
2018-10-22 13:00:00,118.53,118.57,118.36,118.43,32136.0,114.2847,114.3233,114.1208,114.1883,32136.0
2018-10-22 13:05:00,118.44,118.73,118.44,118.72,40753.0,114.198,114.4776,114.198,114.4679,40753.0
2018-10-22 13:10:00,118.72,118.77,118.61,118.66,70999.0,114.4679,114.5161,114.3619,114.4101,70999.0
2018-10-22 13:15:00,118.67,118.7,118.51,118.52,28674.0,114.4197,114.4486,114.2654,114.2751,28674.0
2018-10-22 13:20:00,118.52,118.56,118.4,118.42,40516.0,114.2751,114.3137,114.1594,114.1787,40516.0
2018-10-22 13:25:00,118.4,118.45,118.27,118.43,35803.0,114.1594,114.2076,114.034,114.1883,35803.0
2018-10-22 13:30:00,118.43,118.51,118.4,118.46,29250.0,114.1883,114.2654,114.1594,114.2172,29250.0
2018-10-22 13:35:00,118.47,118.54,118.42,118.46,24985.0,114.2269,114.2944,114.1787,114.2172,24985.0
2018-10-22 13:40:00,118.45,118.51,118.39,118.51,49514.0,114.2076,114.2654,114.1497,114.2654,49514.0
2018-10-22 13:45:00,118.49,118.62,118.48,118.52,40364.0,114.2462,114.3715,114.2365,114.2751,40364.0
2018-10-22 13:50:00,118.52,118.53,118.26,118.32,46220.0,114.2751,114.2847,114.0244,114.0822,46220.0
2018-10-22 13:55:00,118.33,118.39,118.3,118.33,22826.0,114.0919,114.1497,114.063,114.0919,22826.0
2018-10-22 14:00:00,118.33,118.36,118.27,118.31,40197.0,114.0919,114.1208,114.034,114.0726,40197.0
2018-10-22 14:05:00,118.3,118.47,118.29,118.37,30370.0,114.063,114.2269,114.0533,114.1305,30370.0
2018-10-22 14:10:00,118.37,118.47,118.23,118.28,47436.0,114.1305,114.2269,113.9955,114.0437,47436.0
2018-10-22 14:15:00,118.28,118.3,118.05,118.06,65241.0,114.0437,114.063,113.8219,113.8316,65241.0
2018-10-22 14:20:00,118.06,118.07,117.92,117.96,91808.0,113.8316,113.8412,113.6966,113.7351,91808.0
2018-10-22 14:25:00,117.96,118.09,117.78,117.79,65294.0,113.7351,113.8605,113.5616,113.5712,65294.0
2018-10-22 14:30:00,117.79,117.91,117.72,117.91,87404.0,113.5712,113.6869,113.5037,113.6869,87404.0
2018-10-22 14:35:00,117.9,118.11,117.88,118.08,47398.0,113.6773,113.8798,113.658,113.8508,47398.0
2018-10-22 14:40:00,118.09,118.13,118.02,118.13,30423.0,113.8605,113.8991,113.793,113.8991,30423.0
2018-10-22 14:45:00,118.12,118.37,118.12,118.26,57329.0,113.8894,114.1305,113.8894,114.0244,57329.0
2018-10-22 14:50:00,118.27,118.39,118.26,118.33,47710.0,114.034,114.1497,114.0244,114.0919,47710.0
2018-10-22 14:55:00,118.33,118.43,118.3,118.33,61393.0,114.0919,114.1883,114.063,114.0919,61393.0
2018-10-22 15:00:00,118.29,118.65,118.27,118.63,71987.0,114.0533,114.4004,114.034,114.3811,71987.0
2018-10-22 15:05:00,118.62,118.63,118.49,118.53,36998.0,114.3715,114.3811,114.2462,114.2847,36998.0
2018-10-22 15:10:00,118.53,118.79,118.49,118.59,81306.0,114.2847,114.5354,114.2462,114.3426,81306.0
2018-10-22 15:15:00,118.59,118.65,118.48,118.49,53922.0,114.3426,114.4004,114.2365,114.2462,53922.0
2018-10-22 15:20:00,118.5,118.56,118.48,118.51,42370.0,114.2558,114.3137,114.2365,114.2654,42370.0
2018-10-22 15:25:00,118.51,118.56,118.47,118.55,49452.0,114.2654,114.3137,114.2269,114.304,49452.0
2018-10-22 15:30:00,118.54,118.6,118.47,118.59,56386.0,114.2944,114.3522,114.2269,114.3426,56386.0
2018-10-22 15:35:00,118.59,118.64,118.46,118.46,75709.0,114.3426,114.3908,114.2172,114.2172,75709.0
2018-10-22 15:40:00,118.46,118.48,118.36,118.46,89324.0,114.2172,114.2365,114.1208,114.2172,89324.0
2018-10-22 15:45:00,118.45,118.49,118.3,118.36,111820.0,114.2076,114.2462,114.063,114.1208,111820.0
2018-10-22 15:50:00,118.35,118.5,118.34,118.49,113890.0,114.1112,114.2558,114.1015,114.2462,113890.0
2018-10-22 15:55:00,118.48,118.5,118.22,118.22,214787.0,114.2365,114.2558,113.9858,113.9858,214787.0
2018-10-23 09:30:00,116.95,117.27,116.25,116.78,228118.0,112.7613,113.0699,112.0864,112.5974,228118.0
2018-10-23 09:35:00,116.79,117.57,116.72,117.18,82582.0,112.607,113.3591,112.5396,112.9831,82582.0
2018-10-23 09:40:00,117.15,117.48,116.84,116.92,70960.0,112.9542,113.2723,112.6553,112.7324,70960.0
2018-10-23 09:45:00,116.86,117.02,116.36,116.96,73658.0,112.6745,112.8288,112.1924,112.771,73658.0
2018-10-23 09:50:00,116.96,117.0,116.67,116.9,92981.0,112.771,112.8095,112.4913,112.7131,92981.0
2018-10-23 09:55:00,116.9,116.93,116.45,116.57,81490.0,112.7131,112.742,112.2792,112.3949,81490.0
2018-10-23 10:00:00,116.53,116.6,116.1,116.18,86915.0,112.3564,112.4239,111.9418,112.0189,86915.0
2018-10-23 10:05:00,116.2,116.2,115.77,115.8,161787.0,112.0382,112.0382,111.6236,111.6525,161787.0
2018-10-23 10:10:00,115.79,116.0,115.62,115.75,293786.0,111.6429,111.8453,111.479,111.6043,293786.0
2018-10-23 10:15:00,115.76,115.82,115.45,115.57,116094.0,111.6139,111.6718,111.315,111.4307,116094.0
2018-10-23 10:20:00,115.57,115.73,115.41,115.52,124774.0,111.4307,111.585,111.2765,111.3825,124774.0
2018-10-23 10:25:00,115.5,115.83,115.42,115.76,145422.0,111.3633,111.6814,111.2861,111.6139,145422.0
2018-10-23 10:30:00,115.78,115.98,115.63,115.9,153622.0,111.6332,111.8261,111.4886,111.7489,153622.0
2018-10-23 10:35:00,115.86,116.16,115.73,116.13,73131.0,111.7104,111.9996,111.585,111.9707,73131.0
2018-10-23 10:40:00,116.14,116.32,116.12,116.22,87393.0,111.9803,112.1539,111.961,112.0575,87393.0
2018-10-23 10:45:00,116.22,116.45,116.17,116.29,168678.0,112.0575,112.2792,112.0093,112.125,168678.0
2018-10-23 10:50:00,116.29,116.3,116.01,116.01,133371.0,112.125,112.1346,111.855,111.855,133371.0
2018-10-23 10:55:00,116.03,116.36,116.01,116.17,90707.0,111.8743,112.1924,111.855,112.0093,90707.0
2018-10-23 11:00:00,116.17,116.2,115.94,116.02,54197.0,112.0093,112.0382,111.7875,111.8646,54197.0
2018-10-23 11:05:00,116.03,116.46,116.03,116.29,59257.0,111.8743,112.2889,111.8743,112.125,59257.0
2018-10-23 11:10:00,116.33,116.71,116.31,116.63,90696.0,112.1635,112.5299,112.1442,112.4528,90696.0
2018-10-23 11:15:00,116.64,116.84,116.63,116.8,85328.0,112.4624,112.6553,112.4528,112.6167,85328.0
2018-10-23 11:20:00,116.76,116.98,116.73,116.81,109855.0,112.5781,112.7902,112.5492,112.6263,109855.0
2018-10-23 11:25:00,116.82,117.05,116.78,116.99,114310.0,112.636,112.8577,112.5974,112.7999,114310.0
2018-10-23 11:30:00,117.01,117.11,116.85,116.86,96073.0,112.8192,112.9156,112.6649,112.6745,96073.0
2018-10-23 11:35:00,116.84,116.9,116.68,116.68,41807.0,112.6553,112.7131,112.501,112.501,41807.0
2018-10-23 11:40:00,116.68,116.93,116.67,116.74,56299.0,112.501,112.742,112.4913,112.5588,56299.0
2018-10-23 11:45:00,116.74,116.91,116.62,116.64,56541.0,112.5588,112.7228,112.4431,112.4624,56541.0
2018-10-23 11:50:00,116.64,116.64,116.27,116.48,71997.0,112.4624,112.4624,112.1057,112.3082,71997.0
2018-10-23 11:55:00,116.45,116.53,116.3,116.32,70694.0,112.2792,112.3564,112.1346,112.1539,70694.0
2018-10-23 12:00:00,116.34,116.48,116.32,116.37,49210.0,112.1732,112.3082,112.1539,112.2021,49210.0
2018-10-23 12:05:00,116.37,116.78,116.36,116.76,67409.0,112.2021,112.5974,112.1924,112.5781,67409.0
2018-10-23 12:10:00,116.76,116.91,116.73,116.88,58663.0,112.5781,112.7228,112.5492,112.6938,58663.0
2018-10-23 12:15:00,116.87,117.06,116.8,117.06,65477.0,112.6842,112.8674,112.6167,112.8674,65477.0
2018-10-23 12:20:00,117.05,117.08,116.88,116.9,58940.0,112.8577,112.8867,112.6938,112.7131,58940.0
2018-10-23 12:25:00,116.91,117.21,116.85,117.06,66775.0,112.7228,113.012,112.6649,112.8674,66775.0
2018-10-23 12:30:00,117.06,117.14,116.96,117.08,43245.0,112.8674,112.9445,112.771,112.8867,43245.0
2018-10-23 12:35:00,117.09,117.22,117.03,117.16,64677.0,112.8963,113.0216,112.8385,112.9638,64677.0
2018-10-23 12:40:00,117.15,117.23,116.98,117.03,64833.0,112.9542,113.0313,112.7902,112.8385,64833.0
2018-10-23 12:45:00,117.0,117.03,116.86,116.95,51381.0,112.8095,112.8385,112.6745,112.7613,51381.0
2018-10-23 12:50:00,116.95,116.99,116.69,116.8,51026.0,112.7613,112.7999,112.5106,112.6167,51026.0
2018-10-23 12:55:00,116.79,116.91,116.74,116.82,34514.0,112.607,112.7228,112.5588,112.636,34514.0
2018-10-23 13:00:00,116.84,117.3,116.81,117.2,77051.0,112.6553,113.0988,112.6263,113.0024,77051.0
2018-10-23 13:05:00,117.22,117.57,117.21,117.52,82930.0,113.0216,113.3591,113.012,113.3109,82930.0
2018-10-23 13:10:00,117.52,117.59,117.31,117.39,54889.0,113.3109,113.3784,113.1084,113.1856,54889.0
2018-10-23 13:15:00,117.41,117.44,117.22,117.23,60514.0,113.2048,113.2338,113.0216,113.0313,60514.0
2018-10-23 13:20:00,117.23,117.4,117.18,117.4,66581.0,113.0313,113.1952,112.9831,113.1952,66581.0
2018-10-23 13:25:00,117.36,117.47,117.19,117.2,31979.0,113.1566,113.2627,112.9927,113.0024,31979.0
2018-10-23 13:30:00,117.2,117.36,117.15,117.2,38248.0,113.0024,113.1566,112.9542,113.0024,38248.0
2018-10-23 13:35:00,117.19,117.21,116.95,117.01,47040.0,112.9927,113.012,112.7613,112.8192,47040.0
2018-10-23 13:40:00,117.02,117.1,116.89,116.9,32659.0,112.8288,112.9059,112.7035,112.7131,32659.0
2018-10-23 13:45:00,116.92,117.03,116.88,116.91,53255.0,112.7324,112.8385,112.6938,112.7228,53255.0
2018-10-23 13:50:00,116.89,117.09,116.84,116.92,47244.0,112.7035,112.8963,112.6553,112.7324,47244.0
2018-10-23 13:55:00,116.9,116.97,116.85,116.93,58426.0,112.7131,112.7806,112.6649,112.742,58426.0
2018-10-23 14:00:00,116.92,117.11,116.89,117.02,50250.0,112.7324,112.9156,112.7035,112.8288,50250.0
2018-10-23 14:05:00,117.02,117.3,117.0,117.25,32816.0,112.8288,113.0988,112.8095,113.0506,32816.0
2018-10-23 14:10:00,117.26,117.56,117.21,117.49,46245.0,113.0602,113.3495,113.012,113.282,46245.0
2018-10-23 14:15:00,117.51,117.82,117.49,117.81,52475.0,113.3013,113.6002,113.282,113.5905,52475.0
2018-10-23 14:20:00,117.82,117.95,117.71,117.91,100389.0,113.6002,113.7255,113.4941,113.6869,100389.0
2018-10-23 14:25:00,117.89,117.91,117.68,117.76,75856.0,113.6677,113.6869,113.4652,113.5423,75856.0
2018-10-23 14:30:00,117.77,117.92,117.72,117.78,39983.0,113.5519,113.6966,113.5037,113.5616,39983.0
2018-10-23 14:35:00,117.79,117.9,117.73,117.88,42558.0,113.5712,113.6773,113.5134,113.658,42558.0
2018-10-23 14:40:00,117.87,118.09,117.81,118.09,81146.0,113.6484,113.8605,113.5905,113.8605,81146.0
2018-10-23 14:45:00,118.06,118.08,117.88,118.06,52800.0,113.8316,113.8508,113.658,113.8316,52800.0
2018-10-23 14:50:00,118.04,118.22,117.98,118.0,80349.0,113.8123,113.9858,113.7544,113.7737,80349.0
2018-10-23 14:55:00,117.99,118.24,117.95,118.16,50845.0,113.7641,114.0051,113.7255,113.928,50845.0
2018-10-23 15:00:00,118.13,118.4,118.13,118.27,118181.0,113.8991,114.1594,113.8991,114.034,118181.0
2018-10-23 15:05:00,118.31,118.43,118.16,118.25,98325.0,114.0726,114.1883,113.928,114.0148,98325.0
2018-10-23 15:10:00,118.23,118.45,118.22,118.39,90199.0,113.9955,114.2076,113.9858,114.1497,90199.0
2018-10-23 15:15:00,118.4,118.49,118.25,118.35,135630.0,114.1594,114.2462,114.0148,114.1112,135630.0
2018-10-23 15:20:00,118.33,118.42,118.31,118.36,65473.0,114.0919,114.1787,114.0726,114.1208,65473.0
2018-10-23 15:25:00,118.33,118.46,118.22,118.23,63464.0,114.0919,114.2172,113.9858,113.9955,63464.0
2018-10-23 15:30:00,118.23,118.25,118.02,118.16,72484.0,113.9955,114.0148,113.793,113.928,72484.0
2018-10-23 15:35:00,118.15,118.15,117.7,117.79,118754.0,113.9183,113.9183,113.4845,113.5712,118754.0
2018-10-23 15:40:00,117.79,117.93,117.72,117.79,113857.0,113.5712,113.7062,113.5037,113.5712,113857.0
2018-10-23 15:45:00,117.8,117.83,117.71,117.78,94880.0,113.5809,113.6098,113.4941,113.5616,94880.0
2018-10-23 15:50:00,117.78,117.87,117.71,117.82,99460.0,113.5616,113.6484,113.4941,113.6002,99460.0
2018-10-23 15:55:00,117.82,117.92,117.66,117.87,252606.0,113.6002,113.6966,113.4459,113.6484,252606.0
2018-10-24 09:30:00,117.06,117.06,116.43,117.0,314133.0,112.8674,112.8674,112.2599,112.8095,314133.0
2018-10-24 09:35:00,117.01,117.01,116.34,116.68,105091.0,112.8192,112.8192,112.1732,112.501,105091.0
2018-10-24 09:40:00,116.69,116.77,116.49,116.49,91912.0,112.5106,112.5878,112.3178,112.3178,91912.0
2018-10-24 09:45:00,116.5,116.56,115.87,115.92,159655.0,112.3274,112.3853,111.72,111.7682,159655.0
2018-10-24 09:50:00,115.92,115.99,115.08,115.08,186564.0,111.7682,111.8357,110.9583,110.9583,186564.0
2018-10-24 09:55:00,115.09,115.37,115.08,115.11,181721.0,110.9679,111.2379,110.9583,110.9872,181721.0
2018-10-24 10:00:00,115.11,115.2,114.82,115.0,206377.0,110.9872,111.074,110.7076,110.8812,206377.0
2018-10-24 10:05:00,115.02,115.21,114.98,115.15,227115.0,110.9004,111.0836,110.8619,111.0258,227115.0
2018-10-24 10:10:00,115.16,115.93,115.14,115.47,265467.0,111.0354,111.7778,111.0161,111.3343,265467.0
2018-10-24 10:15:00,115.43,115.45,115.17,115.32,67950.0,111.2958,111.315,111.0451,111.1897,67950.0
2018-10-24 10:20:00,115.32,115.34,114.98,115.08,67130.0,111.1897,111.209,110.8619,110.9583,67130.0
2018-10-24 10:25:00,115.09,115.26,114.82,114.87,86800.0,110.9679,111.1318,110.7076,110.7558,86800.0
2018-10-24 10:30:00,114.83,114.97,114.65,114.81,88422.0,110.7172,110.8522,110.5437,110.698,88422.0
2018-10-24 10:35:00,114.8,115.05,114.72,114.72,91077.0,110.6883,110.9294,110.6112,110.6112,91077.0
2018-10-24 10:40:00,114.76,115.04,114.65,114.65,112506.0,110.6498,110.9197,110.5437,110.5437,112506.0
2018-10-24 10:45:00,114.65,114.74,114.16,114.46,105991.0,110.5437,110.6305,110.0712,110.3605,105991.0
2018-10-24 10:50:00,114.43,114.67,114.36,114.61,100557.0,110.3316,110.563,110.2641,110.5051,100557.0
2018-10-24 10:55:00,114.63,114.67,114.38,114.4,59273.0,110.5244,110.563,110.2834,110.3026,59273.0
2018-10-24 11:00:00,114.4,114.55,114.16,114.17,90293.0,110.3026,110.4473,110.0712,110.0809,90293.0
2018-10-24 11:05:00,114.15,114.19,113.62,113.7,129663.0,110.0616,110.1002,109.5506,109.6277,129663.0
2018-10-24 11:10:00,113.69,114.12,113.69,113.71,130252.0,109.6181,110.0327,109.6181,109.6374,130252.0
2018-10-24 11:15:00,113.73,114.08,113.67,114.05,177896.0,109.6566,109.9941,109.5988,109.9652,177896.0
2018-10-24 11:20:00,114.04,114.18,113.85,114.04,146099.0,109.9555,110.0905,109.7723,109.9555,146099.0
2018-10-24 11:25:00,114.05,114.14,113.85,113.87,129049.0,109.9652,110.052,109.7723,109.7916,129049.0
2018-10-24 11:30:00,113.88,113.94,113.71,113.93,83248.0,109.8013,109.8591,109.6374,109.8495,83248.0
2018-10-24 11:35:00,113.94,114.14,113.81,114.09,42032.0,109.8591,110.052,109.7338,110.0038,42032.0
2018-10-24 11:40:00,114.09,114.15,114.0,114.02,56400.0,110.0038,110.0616,109.917,109.9363,56400.0
2018-10-24 11:45:00,114.02,114.25,114.01,114.2,96032.0,109.9363,110.158,109.9266,110.1098,96032.0
2018-10-24 11:50:00,114.18,114.26,114.02,114.23,61409.0,110.0905,110.1677,109.9363,110.1387,61409.0
2018-10-24 11:55:00,114.25,114.69,114.18,114.58,154126.0,110.158,110.5823,110.0905,110.4762,154126.0
2018-10-24 12:00:00,114.56,114.58,114.36,114.46,76345.0,110.4569,110.4762,110.2641,110.3605,76345.0
2018-10-24 12:05:00,114.44,114.46,114.23,114.26,45245.0,110.3412,110.3605,110.1387,110.1677,45245.0
2018-10-24 12:10:00,114.3,114.48,114.27,114.45,41504.0,110.2062,110.3798,110.1773,110.3509,41504.0
2018-10-24 12:15:00,114.47,114.57,114.21,114.25,66603.0,110.3701,110.4666,110.1195,110.158,66603.0
2018-10-24 12:20:00,114.24,114.39,114.18,114.32,43603.0,110.1484,110.293,110.0905,110.2255,43603.0
2018-10-24 12:25:00,114.33,114.52,114.3,114.48,62894.0,110.2352,110.4184,110.2062,110.3798,62894.0
2018-10-24 12:30:00,114.5,114.51,114.16,114.19,32933.0,110.3991,110.4087,110.0712,110.1002,32933.0
2018-10-24 12:35:00,114.18,114.2,113.79,113.84,55524.0,110.0905,110.1098,109.7145,109.7627,55524.0
2018-10-24 12:40:00,113.85,113.99,113.76,113.79,47674.0,109.7723,109.9073,109.6856,109.7145,47674.0
2018-10-24 12:45:00,113.77,113.79,113.69,113.72,48754.0,109.6952,109.7145,109.6181,109.647,48754.0
2018-10-24 12:50:00,113.71,113.95,113.56,113.95,62255.0,109.6374,109.8688,109.4927,109.8688,62255.0
2018-10-24 12:55:00,113.95,113.99,113.85,113.87,40472.0,109.8688,109.9073,109.7723,109.7916,40472.0
2018-10-24 13:00:00,113.87,113.87,113.47,113.47,51941.0,109.7916,109.7916,109.406,109.406,51941.0
2018-10-24 13:05:00,113.48,113.48,113.11,113.19,86411.0,109.4156,109.4156,109.0589,109.136,86411.0
2018-10-24 13:10:00,113.15,113.39,113.15,113.34,59857.0,109.0974,109.3288,109.0974,109.2806,59857.0
2018-10-24 13:15:00,113.33,113.5,112.92,113.34,113376.0,109.271,109.4349,108.8757,109.2806,113376.0
2018-10-24 13:20:00,113.31,113.49,113.21,113.34,50707.0,109.2517,109.4252,109.1553,109.2806,50707.0
2018-10-24 13:25:00,113.34,113.39,113.12,113.21,62743.0,109.2806,109.3288,109.0685,109.1553,62743.0
2018-10-24 13:30:00,113.22,113.34,112.99,113.17,55274.0,109.1649,109.2806,108.9431,109.1167,55274.0
2018-10-24 13:35:00,113.18,113.22,112.84,112.87,94665.0,109.1263,109.1649,108.7985,108.8274,94665.0
2018-10-24 13:40:00,112.88,113.36,112.87,113.34,74042.0,108.8371,109.2999,108.8274,109.2806,74042.0
2018-10-24 13:45:00,113.36,113.4,113.05,113.26,55096.0,109.2999,109.3385,109.001,109.2035,55096.0
2018-10-24 13:50:00,113.22,113.37,113.09,113.23,94908.0,109.1649,109.3095,109.0396,109.1746,94908.0
2018-10-24 13:55:00,113.23,113.26,112.97,113.02,80795.0,109.1746,109.2035,108.9239,108.9721,80795.0
2018-10-24 14:00:00,113.02,113.06,112.78,112.95,86120.0,108.9721,109.0106,108.7407,108.9046,86120.0
2018-10-24 14:05:00,112.95,112.95,112.68,112.68,72114.0,108.9046,108.9046,108.6443,108.6443,72114.0
2018-10-24 14:10:00,112.68,113.02,112.68,112.81,86702.0,108.6443,108.9721,108.6443,108.7696,86702.0
2018-10-24 14:15:00,112.81,112.87,112.42,112.63,82179.0,108.7696,108.8274,108.3936,108.596,82179.0
2018-10-24 14:20:00,112.63,112.88,112.56,112.87,116762.0,108.596,108.8371,108.5285,108.8274,116762.0
2018-10-24 14:25:00,112.87,113.19,112.73,113.07,92328.0,108.8274,109.136,108.6925,109.0203,92328.0
2018-10-24 14:30:00,113.11,113.38,113.06,113.28,115767.0,109.0589,109.3192,109.0106,109.2228,115767.0
2018-10-24 14:35:00,113.26,113.49,113.12,113.39,83311.0,109.2035,109.4252,109.0685,109.3288,83311.0
2018-10-24 14:40:00,113.38,113.38,112.97,113.0,81404.0,109.3192,109.3192,108.9239,108.9528,81404.0
2018-10-24 14:45:00,113.02,113.03,112.83,112.83,53401.0,108.9721,108.9817,108.7889,108.7889,53401.0
2018-10-24 14:50:00,112.83,112.88,112.6,112.68,75158.0,108.7889,108.8371,108.5671,108.6443,75158.0
2018-10-24 14:55:00,112.67,113.05,112.66,112.92,53423.0,108.6346,109.001,108.625,108.8757,53423.0
2018-10-24 15:00:00,112.89,112.9,112.42,112.53,113423.0,108.8467,108.8564,108.3936,108.4996,113423.0
2018-10-24 15:05:00,112.52,112.7,112.51,112.62,83655.0,108.49,108.6635,108.4803,108.5864,83655.0
2018-10-24 15:10:00,112.62,112.96,112.58,112.87,76873.0,108.5864,108.9142,108.5478,108.8274,76873.0
2018-10-24 15:15:00,112.87,113.05,112.7,112.72,71871.0,108.8274,109.001,108.6635,108.6828,71871.0
2018-10-24 15:20:00,112.72,112.74,112.35,112.42,85408.0,108.6828,108.7021,108.3261,108.3936,85408.0
2018-10-24 15:25:00,112.43,112.54,112.15,112.16,112800.0,108.4032,108.5093,108.1332,108.1429,112800.0
2018-10-24 15:30:00,112.17,112.36,112.15,112.21,128810.0,108.1525,108.3357,108.1332,108.1911,128810.0
2018-10-24 15:35:00,112.21,112.53,112.18,112.47,156790.0,108.1911,108.4996,108.1622,108.4418,156790.0
2018-10-24 15:40:00,112.46,112.61,112.33,112.41,201558.0,108.4321,108.5768,108.3068,108.3839,201558.0
2018-10-24 15:45:00,112.4,112.4,111.97,111.98,306584.0,108.3743,108.3743,107.9597,107.9693,306584.0
2018-10-24 15:50:00,111.98,112.03,111.56,111.66,386703.0,107.9693,108.0175,107.5644,107.6608,386703.0
2018-10-24 15:55:00,111.66,111.69,111.25,111.57,667976.0,107.6608,107.6897,107.2655,107.574,667976.0
2018-10-25 09:30:00,112.62,113.12,112.39,112.61,157367.0,108.5864,109.0685,108.3646,108.5768,157367.0
2018-10-25 09:35:00,112.56,112.84,112.37,112.66,55150.0,108.5285,108.7985,108.3454,108.625,55150.0
2018-10-25 09:40:00,112.69,112.69,112.11,112.4,65365.0,108.6539,108.6539,108.0947,108.3743,65365.0
2018-10-25 09:45:00,112.41,112.71,112.26,112.68,69265.0,108.3839,108.6732,108.2393,108.6443,69265.0
2018-10-25 09:50:00,112.66,112.98,112.56,112.79,87156.0,108.625,108.9335,108.5285,108.7503,87156.0
2018-10-25 09:55:00,112.8,113.18,112.78,113.11,165048.0,108.76,109.1263,108.7407,109.0589,165048.0
2018-10-25 10:00:00,113.12,113.85,113.01,113.85,125166.0,109.0685,109.7723,108.9624,109.7723,125166.0
2018-10-25 10:05:00,113.86,113.95,113.63,113.85,163523.0,109.782,109.8688,109.5602,109.7723,163523.0
2018-10-25 10:10:00,113.86,113.89,113.65,113.8,106103.0,109.782,109.8109,109.5795,109.7241,106103.0
2018-10-25 10:15:00,113.8,113.99,113.5,113.57,139808.0,109.7241,109.9073,109.4349,109.5024,139808.0
2018-10-25 10:20:00,113.62,113.67,113.32,113.36,85746.0,109.5506,109.5988,109.2613,109.2999,85746.0
2018-10-25 10:25:00,113.37,113.89,113.34,113.84,44364.0,109.3095,109.8109,109.2806,109.7627,44364.0
2018-10-25 10:30:00,113.87,114.12,113.76,113.94,112044.0,109.7916,110.0327,109.6856,109.8591,112044.0
2018-10-25 10:35:00,113.97,114.16,113.49,113.55,81104.0,109.888,110.0712,109.4252,109.4831,81104.0
2018-10-25 10:40:00,113.53,113.68,113.33,113.43,70052.0,109.4638,109.6084,109.271,109.3674,70052.0
2018-10-25 10:45:00,113.43,113.64,113.27,113.31,140166.0,109.3674,109.5699,109.2131,109.2517,140166.0
2018-10-25 10:50:00,113.31,113.6,113.3,113.5,61148.0,109.2517,109.5313,109.242,109.4349,61148.0
2018-10-25 10:55:00,113.46,113.54,113.24,113.25,79158.0,109.3963,109.4734,109.1842,109.1938,79158.0
2018-10-25 11:00:00,113.24,113.45,113.06,113.12,80246.0,109.1842,109.3867,109.0106,109.0685,80246.0
2018-10-25 11:05:00,113.13,113.41,113.03,113.41,54033.0,109.0781,109.3481,108.9817,109.3481,54033.0
2018-10-25 11:10:00,113.4,113.45,113.12,113.14,81326.0,109.3385,109.3867,109.0685,109.0878,81326.0
2018-10-25 11:15:00,113.14,113.62,113.13,113.62,48343.0,109.0878,109.5506,109.0781,109.5506,48343.0
2018-10-25 11:20:00,113.64,113.96,113.56,113.89,60060.0,109.5699,109.8784,109.4927,109.8109,60060.0
2018-10-25 11:25:00,113.87,113.99,113.79,113.86,54860.0,109.7916,109.9073,109.7145,109.782,54860.0
2018-10-25 11:30:00,113.82,113.98,113.82,113.82,60062.0,109.7434,109.8977,109.7434,109.7434,60062.0
2018-10-25 11:35:00,113.83,113.99,113.79,113.86,46607.0,109.7531,109.9073,109.7145,109.782,46607.0
2018-10-25 11:40:00,113.87,113.87,113.53,113.55,54716.0,109.7916,109.7916,109.4638,109.4831,54716.0
2018-10-25 11:45:00,113.56,113.63,113.29,113.43,59941.0,109.4927,109.5602,109.2324,109.3674,59941.0
2018-10-25 11:50:00,113.43,113.58,113.4,113.45,46366.0,109.3674,109.512,109.3385,109.3867,46366.0
2018-10-25 11:55:00,113.48,113.54,113.31,113.33,38088.0,109.4156,109.4734,109.2517,109.271,38088.0
2018-10-25 12:00:00,113.33,113.46,113.28,113.44,47459.0,109.271,109.3963,109.2228,109.377,47459.0
2018-10-25 12:05:00,113.45,113.77,113.45,113.76,52515.0,109.3867,109.6952,109.3867,109.6856,52515.0
2018-10-25 12:10:00,113.73,113.75,113.53,113.57,37133.0,109.6566,109.6759,109.4638,109.5024,37133.0
2018-10-25 12:15:00,113.55,113.56,113.4,113.44,39269.0,109.4831,109.4927,109.3385,109.377,39269.0
2018-10-25 12:20:00,113.45,113.52,113.41,113.44,35200.0,109.3867,109.4542,109.3481,109.377,35200.0
2018-10-25 12:25:00,113.44,113.57,113.44,113.54,28206.0,109.377,109.5024,109.377,109.4734,28206.0
2018-10-25 12:30:00,113.55,113.71,113.5,113.64,34015.0,109.4831,109.6374,109.4349,109.5699,34015.0
2018-10-25 12:35:00,113.65,113.8,113.64,113.75,21608.0,109.5795,109.7241,109.5699,109.6759,21608.0
2018-10-25 12:40:00,113.77,113.85,113.6,113.71,23273.0,109.6952,109.7723,109.5313,109.6374,23273.0
2018-10-25 12:45:00,113.71,113.85,113.64,113.78,21124.0,109.6374,109.7723,109.5699,109.7049,21124.0
2018-10-25 12:50:00,113.8,113.91,113.75,113.83,26733.0,109.7241,109.8302,109.6759,109.7531,26733.0
2018-10-25 12:55:00,113.81,113.87,113.69,113.78,27577.0,109.7338,109.7916,109.6181,109.7049,27577.0
2018-10-25 13:00:00,113.79,113.9,113.62,113.67,27621.0,109.7145,109.8206,109.5506,109.5988,27621.0
2018-10-25 13:05:00,113.68,113.7,113.56,113.58,47840.0,109.6084,109.6277,109.4927,109.512,47840.0
2018-10-25 13:10:00,113.56,113.57,113.34,113.34,98863.0,109.4927,109.5024,109.2806,109.2806,98863.0
2018-10-25 13:15:00,113.36,113.47,113.3,113.32,69177.0,109.2999,109.406,109.242,109.2613,69177.0
2018-10-25 13:20:00,113.32,113.46,113.31,113.39,29450.0,109.2613,109.3963,109.2517,109.3288,29450.0
2018-10-25 13:25:00,113.41,113.69,113.41,113.65,35812.0,109.3481,109.6181,109.3481,109.5795,35812.0
2018-10-25 13:30:00,113.66,113.79,113.58,113.73,28887.0,109.5892,109.7145,109.512,109.6566,28887.0
2018-10-25 13:35:00,113.76,113.99,113.76,113.94,48841.0,109.6856,109.9073,109.6856,109.8591,48841.0
2018-10-25 13:40:00,113.96,114.03,113.91,114.01,22144.0,109.8784,109.9459,109.8302,109.9266,22144.0
2018-10-25 13:45:00,114.01,114.21,113.96,114.15,48710.0,109.9266,110.1195,109.8784,110.0616,48710.0
2018-10-25 13:50:00,114.15,114.15,113.8,113.84,39000.0,110.0616,110.0616,109.7241,109.7627,39000.0
2018-10-25 13:55:00,113.81,113.88,113.7,113.7,19308.0,109.7338,109.8013,109.6277,109.6277,19308.0
2018-10-25 14:00:00,113.7,113.8,113.6,113.64,38529.0,109.6277,109.7241,109.5313,109.5699,38529.0
2018-10-25 14:05:00,113.64,113.96,113.62,113.87,42750.0,109.5699,109.8784,109.5506,109.7916,42750.0
2018-10-25 14:10:00,113.88,114.04,113.87,114.04,40670.0,109.8013,109.9555,109.7916,109.9555,40670.0
2018-10-25 14:15:00,114.05,114.18,113.9,113.95,51874.0,109.9652,110.0905,109.8206,109.8688,51874.0
2018-10-25 14:20:00,113.92,114.08,113.9,114.03,51643.0,109.8398,109.9941,109.8206,109.9459,51643.0
2018-10-25 14:25:00,114.03,114.33,114.03,114.22,47021.0,109.9459,110.2352,109.9459,110.1291,47021.0
2018-10-25 14:30:00,114.23,114.43,114.23,114.39,63254.0,110.1387,110.3316,110.1387,110.293,63254.0
2018-10-25 14:35:00,114.4,114.47,114.33,114.36,52405.0,110.3026,110.3701,110.2352,110.2641,52405.0
2018-10-25 14:40:00,114.37,114.58,114.36,114.5,60297.0,110.2737,110.4762,110.2641,110.3991,60297.0
2018-10-25 14:45:00,114.5,114.69,114.47,114.58,50694.0,110.3991,110.5823,110.3701,110.4762,50694.0
2018-10-25 14:50:00,114.6,114.6,114.38,114.51,55040.0,110.4955,110.4955,110.2834,110.4087,55040.0
2018-10-25 14:55:00,114.52,114.59,114.37,114.37,35339.0,110.4184,110.4858,110.2737,110.2737,35339.0
2018-10-25 15:00:00,114.39,114.41,114.3,114.35,60594.0,110.293,110.3123,110.2062,110.2544,60594.0
2018-10-25 15:05:00,114.33,114.38,114.22,114.25,54815.0,110.2352,110.2834,110.1291,110.158,54815.0
2018-10-25 15:10:00,114.26,114.49,114.22,114.49,39003.0,110.1677,110.3894,110.1291,110.3894,39003.0
2018-10-25 15:15:00,114.46,114.61,114.45,114.54,45784.0,110.3605,110.5051,110.3509,110.4376,45784.0
2018-10-25 15:20:00,114.55,114.64,114.43,114.56,64824.0,110.4473,110.5341,110.3316,110.4569,64824.0
2018-10-25 15:25:00,114.58,114.58,114.44,114.51,53086.0,110.4762,110.4762,110.3412,110.4087,53086.0
2018-10-25 15:30:00,114.51,114.61,114.17,114.2,87560.0,110.4087,110.5051,110.0809,110.1098,87560.0
2018-10-25 15:35:00,114.2,114.36,114.19,114.29,93100.0,110.1098,110.2641,110.1002,110.1966,93100.0
2018-10-25 15:40:00,114.28,114.38,114.1,114.23,75302.0,110.1869,110.2834,110.0134,110.1387,75302.0
2018-10-25 15:45:00,114.23,114.26,114.01,114.15,151211.0,110.1387,110.1677,109.9266,110.0616,151211.0
2018-10-25 15:50:00,114.15,114.15,113.85,114.04,189898.0,110.0616,110.0616,109.7723,109.9555,189898.0
2018-10-25 15:55:00,114.05,114.24,113.98,114.15,341036.0,109.9652,110.1484,109.8977,110.0616,341036.0
2018-10-26 09:30:00,112.84,112.97,112.5,112.74,194214.0,108.7985,108.9239,108.4707,108.7021,194214.0
2018-10-26 09:35:00,112.66,113.34,112.59,113.09,89755.0,108.625,109.2806,108.5575,109.0396,89755.0
2018-10-26 09:40:00,113.07,113.21,112.88,113.07,33121.0,109.0203,109.1553,108.8371,109.0203,33121.0
2018-10-26 09:45:00,113.11,113.49,112.83,113.41,68018.0,109.0589,109.4252,108.7889,109.3481,68018.0
2018-10-26 09:50:00,113.39,113.43,112.99,113.28,54376.0,109.3288,109.3674,108.9431,109.2228,54376.0
2018-10-26 09:55:00,113.29,113.34,113.07,113.16,44613.0,109.2324,109.2806,109.0203,109.1071,44613.0
2018-10-26 10:00:00,113.14,113.17,112.35,112.43,58744.0,109.0878,109.1167,108.3261,108.4032,58744.0
2018-10-26 10:05:00,112.43,112.56,112.1,112.48,96573.0,108.4032,108.5285,108.085,108.4514,96573.0
2018-10-26 10:10:00,112.48,112.64,112.17,112.36,81503.0,108.4514,108.6057,108.1525,108.3357,81503.0
2018-10-26 10:15:00,112.38,112.71,112.25,112.6,76150.0,108.355,108.6732,108.2297,108.5671,76150.0
2018-10-26 10:20:00,112.56,112.85,112.41,112.83,64175.0,108.5285,108.8082,108.3839,108.7889,64175.0
2018-10-26 10:25:00,112.85,113.08,112.41,112.46,70099.0,108.8082,109.0299,108.3839,108.4321,70099.0
2018-10-26 10:30:00,112.4,112.5,112.23,112.47,35344.0,108.3743,108.4707,108.2104,108.4418,35344.0
2018-10-26 10:35:00,112.49,112.63,112.28,112.54,113879.0,108.4611,108.596,108.2586,108.5093,113879.0
2018-10-26 10:40:00,112.49,112.71,112.47,112.47,58484.0,108.4611,108.6732,108.4418,108.4418,58484.0
2018-10-26 10:45:00,112.48,112.69,112.3,112.6,107476.0,108.4514,108.6539,108.2779,108.5671,107476.0
2018-10-26 10:50:00,112.59,112.82,112.53,112.62,82620.0,108.5575,108.7792,108.4996,108.5864,82620.0
2018-10-26 10:55:00,112.63,112.84,112.41,112.53,71867.0,108.596,108.7985,108.3839,108.4996,71867.0
2018-10-26 11:00:00,112.5,112.88,112.47,112.81,74043.0,108.4707,108.8371,108.4418,108.7696,74043.0
2018-10-26 11:05:00,112.81,113.01,112.71,112.84,62675.0,108.7696,108.9624,108.6732,108.7985,62675.0
2018-10-26 11:10:00,112.82,112.97,112.72,112.87,50379.0,108.7792,108.9239,108.6828,108.8274,50379.0
2018-10-26 11:15:00,112.87,113.1,112.8,112.92,68830.0,108.8274,109.0492,108.76,108.8757,68830.0
2018-10-26 11:20:00,112.91,113.09,112.73,113.09,143799.0,108.866,109.0396,108.6925,109.0396,143799.0
2018-10-26 11:25:00,113.1,113.1,112.94,112.96,103429.0,109.0492,109.0492,108.8949,108.9142,103429.0
2018-10-26 11:30:00,112.98,113.41,112.98,113.34,111628.0,108.9335,109.3481,108.9335,109.2806,111628.0
2018-10-26 11:35:00,113.36,113.47,112.77,112.89,95324.0,109.2999,109.406,108.731,108.8467,95324.0
2018-10-26 11:40:00,112.87,113.09,112.77,112.79,55478.0,108.8274,109.0396,108.731,108.7503,55478.0
2018-10-26 11:45:00,112.77,113.02,112.72,112.87,144575.0,108.731,108.9721,108.6828,108.8274,144575.0
2018-10-26 11:50:00,112.88,113.17,112.88,112.97,57892.0,108.8371,109.1167,108.8371,108.9239,57892.0
2018-10-26 11:55:00,112.98,113.17,112.89,112.89,43662.0,108.9335,109.1167,108.8467,108.8467,43662.0
2018-10-26 12:00:00,112.89,113.22,112.89,113.21,63965.0,108.8467,109.1649,108.8467,109.1553,63965.0
2018-10-26 12:05:00,113.2,113.37,113.08,113.18,75283.0,109.1456,109.3095,109.0299,109.1263,75283.0
2018-10-26 12:10:00,113.21,113.28,113.03,113.24,86473.0,109.1553,109.2228,108.9817,109.1842,86473.0
2018-10-26 12:15:00,113.21,113.36,113.1,113.31,29726.0,109.1553,109.2999,109.0492,109.2517,29726.0
2018-10-26 12:20:00,113.33,113.54,113.3,113.37,45696.0,109.271,109.4734,109.242,109.3095,45696.0
2018-10-26 12:25:00,113.37,113.53,113.33,113.37,48820.0,109.3095,109.4638,109.271,109.3095,48820.0
2018-10-26 12:30:00,113.37,113.63,113.28,113.52,43510.0,109.3095,109.5602,109.2228,109.4542,43510.0
2018-10-26 12:35:00,113.52,113.58,113.27,113.38,39325.0,109.4542,109.512,109.2131,109.3192,39325.0
2018-10-26 12:40:00,113.39,113.71,113.32,113.67,75879.0,109.3288,109.6374,109.2613,109.5988,75879.0
2018-10-26 12:45:00,113.67,113.89,113.61,113.89,41001.0,109.5988,109.8109,109.5409,109.8109,41001.0
2018-10-26 12:50:00,113.84,113.92,113.73,113.84,63030.0,109.7627,109.8398,109.6566,109.7627,63030.0
2018-10-26 12:55:00,113.82,113.82,113.59,113.72,40358.0,109.7434,109.7434,109.5217,109.647,40358.0
2018-10-26 13:00:00,113.72,113.99,113.7,113.99,33221.0,109.647,109.9073,109.6277,109.9073,33221.0
2018-10-26 13:05:00,114.0,114.14,113.8,113.82,63495.0,109.917,110.052,109.7241,109.7434,63495.0
2018-10-26 13:10:00,113.84,113.94,113.57,113.72,43774.0,109.7627,109.8591,109.5024,109.647,43774.0
2018-10-26 13:15:00,113.78,113.87,113.68,113.84,42138.0,109.7049,109.7916,109.6084,109.7627,42138.0
2018-10-26 13:20:00,113.84,113.92,113.57,113.59,28551.0,109.7627,109.8398,109.5024,109.5217,28551.0
2018-10-26 13:25:00,113.62,113.68,113.43,113.45,31199.0,109.5506,109.6084,109.3674,109.3867,31199.0
2018-10-26 13:30:00,113.45,113.46,113.21,113.23,36168.0,109.3867,109.3963,109.1553,109.1746,36168.0
2018-10-26 13:35:00,113.21,113.4,113.1,113.24,37480.0,109.1553,109.3385,109.0492,109.1842,37480.0
2018-10-26 13:40:00,113.26,113.68,113.25,113.62,45474.0,109.2035,109.6084,109.1938,109.5506,45474.0
2018-10-26 13:45:00,113.62,113.65,113.4,113.6,39161.0,109.5506,109.5795,109.3385,109.5313,39161.0
2018-10-26 13:50:00,113.58,113.78,113.47,113.7,25323.0,109.512,109.7049,109.406,109.6277,25323.0
2018-10-26 13:55:00,113.75,113.87,113.74,113.8,35282.0,109.6759,109.7916,109.6663,109.7241,35282.0
2018-10-26 14:00:00,113.82,113.94,113.45,113.57,66250.0,109.7434,109.8591,109.3867,109.5024,66250.0
2018-10-26 14:05:00,113.54,113.58,113.35,113.48,36616.0,109.4734,109.512,109.2903,109.4156,36616.0
2018-10-26 14:10:00,113.5,113.59,113.23,113.3,42727.0,109.4349,109.5217,109.1746,109.242,42727.0
2018-10-26 14:15:00,113.28,113.39,113.23,113.29,29756.0,109.2228,109.3288,109.1746,109.2324,29756.0
2018-10-26 14:20:00,113.28,113.37,113.03,113.19,33620.0,109.2228,109.3095,108.9817,109.136,33620.0
2018-10-26 14:25:00,113.2,113.46,113.12,113.34,50859.0,109.1456,109.3963,109.0685,109.2806,50859.0
2018-10-26 14:30:00,113.31,113.49,113.23,113.32,31761.0,109.2517,109.4252,109.1746,109.2613,31761.0
2018-10-26 14:35:00,113.32,113.69,113.28,113.51,62933.0,109.2613,109.6181,109.2228,109.4445,62933.0
2018-10-26 14:40:00,113.51,113.63,113.26,113.3,48760.0,109.4445,109.5602,109.2035,109.242,48760.0
2018-10-26 14:45:00,113.3,113.36,112.91,112.97,38073.0,109.242,109.2999,108.866,108.9239,38073.0
2018-10-26 14:50:00,112.98,113.05,112.85,112.9,42549.0,108.9335,109.001,108.8082,108.8564,42549.0
2018-10-26 14:55:00,112.9,112.9,112.56,112.71,96398.0,108.8564,108.8564,108.5285,108.6732,96398.0
2018-10-26 15:00:00,112.7,112.73,112.41,112.72,68349.0,108.6635,108.6925,108.3839,108.6828,68349.0
2018-10-26 15:05:00,112.71,112.82,112.54,112.7,71018.0,108.6732,108.7792,108.5093,108.6635,71018.0
2018-10-26 15:10:00,112.71,112.83,112.46,112.62,81084.0,108.6732,108.7889,108.4321,108.5864,81084.0
2018-10-26 15:15:00,112.59,112.99,112.59,112.96,78952.0,108.5575,108.9431,108.5575,108.9142,78952.0
2018-10-26 15:20:00,112.96,113.29,112.88,113.04,74604.0,108.9142,109.2324,108.8371,108.9914,74604.0
2018-10-26 15:25:00,113.02,113.23,112.92,113.07,76359.0,108.9721,109.1746,108.8757,109.0203,76359.0
2018-10-26 15:30:00,113.05,113.05,112.54,112.62,203416.0,109.001,109.001,108.5093,108.5864,203416.0
2018-10-26 15:35:00,112.63,113.14,112.56,112.93,128125.0,108.596,109.0878,108.5285,108.8853,128125.0
2018-10-26 15:40:00,112.93,113.1,112.63,112.65,156889.0,108.8853,109.0492,108.596,108.6153,156889.0
2018-10-26 15:45:00,112.66,113.5,112.66,113.36,144965.0,108.625,109.4349,108.625,109.2999,144965.0
2018-10-26 15:50:00,113.36,113.68,113.35,113.42,169952.0,109.2999,109.6084,109.2903,109.3577,169952.0
2018-10-26 15:55:00,113.4,113.4,112.75,113.2,352653.0,109.3385,109.3385,108.7117,109.1456,352653.0
2018-10-29 09:30:00,114.45,114.51,113.87,114.29,107656.0,110.3509,110.4087,109.7916,110.1966,107656.0
2018-10-29 09:35:00,114.38,114.49,114.2,114.26,42904.0,110.2834,110.3894,110.1098,110.1677,42904.0
2018-10-29 09:40:00,114.2,114.5,114.2,114.41,43934.0,110.1098,110.3991,110.1098,110.3123,43934.0
2018-10-29 09:45:00,114.42,114.58,114.13,114.16,42929.0,110.3219,110.4762,110.0423,110.0712,42929.0
2018-10-29 09:50:00,114.18,114.37,114.12,114.33,72438.0,110.0905,110.2737,110.0327,110.2352,72438.0
2018-10-29 09:55:00,114.36,114.52,114.11,114.13,79204.0,110.2641,110.4184,110.023,110.0423,79204.0
2018-10-29 10:00:00,114.13,114.85,114.13,114.78,196151.0,110.0423,110.7365,110.0423,110.669,196151.0
2018-10-29 10:05:00,114.79,114.87,114.62,114.79,54046.0,110.6787,110.7558,110.5148,110.6787,54046.0
2018-10-29 10:10:00,114.8,114.81,114.65,114.73,42061.0,110.6883,110.698,110.5437,110.6208,42061.0
2018-10-29 10:15:00,114.75,114.83,114.69,114.77,55017.0,110.6401,110.7172,110.5823,110.6594,55017.0
2018-10-29 10:20:00,114.76,114.81,114.64,114.71,56838.0,110.6498,110.698,110.5341,110.6015,56838.0
2018-10-29 10:25:00,114.7,114.88,114.7,114.81,51438.0,110.5919,110.7655,110.5919,110.698,51438.0
2018-10-29 10:30:00,114.81,114.92,114.66,114.77,42148.0,110.698,110.804,110.5533,110.6594,42148.0
2018-10-29 10:35:00,114.72,114.72,114.55,114.66,43242.0,110.6112,110.6112,110.4473,110.5533,43242.0
2018-10-29 10:40:00,114.66,114.69,114.39,114.41,38571.0,110.5533,110.5823,110.293,110.3123,38571.0
2018-10-29 10:45:00,114.43,114.53,114.27,114.41,245097.0,110.3316,110.428,110.1773,110.3123,245097.0
2018-10-29 10:50:00,114.4,114.65,114.4,114.63,48265.0,110.3026,110.5437,110.3026,110.5244,48265.0
2018-10-29 10:55:00,114.64,114.94,114.64,114.87,182685.0,110.5341,110.8233,110.5341,110.7558,182685.0
2018-10-29 11:00:00,114.86,114.94,114.72,114.78,125089.0,110.7462,110.8233,110.6112,110.669,125089.0
2018-10-29 11:05:00,114.77,114.89,114.67,114.67,56567.0,110.6594,110.7751,110.563,110.563,56567.0
2018-10-29 11:10:00,114.66,114.83,114.35,114.44,129124.0,110.5533,110.7172,110.2544,110.3412,129124.0
2018-10-29 11:15:00,114.42,114.53,114.35,114.52,94467.0,110.3219,110.428,110.2544,110.4184,94467.0
2018-10-29 11:20:00,114.53,114.59,114.42,114.46,54354.0,110.428,110.4858,110.3219,110.3605,54354.0
2018-10-29 11:25:00,114.46,114.57,114.43,114.52,59325.0,110.3605,110.4666,110.3316,110.4184,59325.0
2018-10-29 11:30:00,114.5,114.52,114.37,114.37,52802.0,110.3991,110.4184,110.2737,110.2737,52802.0
2018-10-29 11:35:00,114.37,114.43,114.21,114.29,53576.0,110.2737,110.3316,110.1195,110.1966,53576.0
2018-10-29 11:40:00,114.27,114.54,114.24,114.52,57943.0,110.1773,110.4376,110.1484,110.4184,57943.0
2018-10-29 11:45:00,114.52,114.63,114.44,114.5,29599.0,110.4184,110.5244,110.3412,110.3991,29599.0
2018-10-29 11:50:00,114.5,114.54,114.36,114.37,44826.0,110.3991,110.4376,110.2641,110.2737,44826.0
2018-10-29 11:55:00,114.34,114.37,114.0,114.0,41034.0,110.2448,110.2737,109.917,109.917,41034.0
2018-10-29 12:00:00,114.0,114.14,113.94,113.97,100033.0,109.917,110.052,109.8591,109.888,100033.0
2018-10-29 12:05:00,113.96,113.97,113.76,113.76,84278.0,109.8784,109.888,109.6856,109.6856,84278.0
2018-10-29 12:10:00,113.75,113.76,113.57,113.69,72470.0,109.6759,109.6856,109.5024,109.6181,72470.0
2018-10-29 12:15:00,113.73,114.01,113.69,113.73,59877.0,109.6566,109.9266,109.6181,109.6566,59877.0
2018-10-29 12:20:00,113.72,113.81,113.34,113.53,46924.0,109.647,109.7338,109.2806,109.4638,46924.0
2018-10-29 12:25:00,113.51,113.66,113.45,113.66,49000.0,109.4445,109.5892,109.3867,109.5892,49000.0
2018-10-29 12:30:00,113.66,113.74,113.49,113.54,53615.0,109.5892,109.6663,109.4252,109.4734,53615.0
2018-10-29 12:35:00,113.56,113.78,113.54,113.61,42456.0,109.4927,109.7049,109.4734,109.5409,42456.0
2018-10-29 12:40:00,113.61,113.97,113.59,113.84,122698.0,109.5409,109.888,109.5217,109.7627,122698.0
2018-10-29 12:45:00,113.84,113.93,113.74,113.77,65397.0,109.7627,109.8495,109.6663,109.6952,65397.0
2018-10-29 12:50:00,113.76,113.8,113.65,113.69,43460.0,109.6856,109.7241,109.5795,109.6181,43460.0
2018-10-29 12:55:00,113.68,113.68,113.47,113.53,44451.0,109.6084,109.6084,109.406,109.4638,44451.0
2018-10-29 13:00:00,113.53,114.07,113.49,114.02,74600.0,109.4638,109.9845,109.4252,109.9363,74600.0
2018-10-29 13:05:00,113.99,114.2,113.91,114.19,37662.0,109.9073,110.1098,109.8302,110.1002,37662.0
2018-10-29 13:10:00,114.17,114.18,114.0,114.03,39046.0,110.0809,110.0905,109.917,109.9459,39046.0
2018-10-29 13:15:00,114.02,114.03,113.75,113.81,41081.0,109.9363,109.9459,109.6759,109.7338,41081.0
2018-10-29 13:20:00,113.81,113.91,113.75,113.75,19753.0,109.7338,109.8302,109.6759,109.6759,19753.0
2018-10-29 13:25:00,113.78,113.78,113.64,113.67,28565.0,109.7049,109.7049,109.5699,109.5988,28565.0
2018-10-29 13:30:00,113.65,114.0,113.63,113.99,47065.0,109.5795,109.917,109.5602,109.9073,47065.0
2018-10-29 13:35:00,113.97,113.99,113.82,113.96,24495.0,109.888,109.9073,109.7434,109.8784,24495.0
2018-10-29 13:40:00,113.96,113.99,113.73,113.94,29145.0,109.8784,109.9073,109.6566,109.8591,29145.0
2018-10-29 13:45:00,113.94,114.06,113.75,113.9,32737.0,109.8591,109.9748,109.6759,109.8206,32737.0
2018-10-29 13:50:00,113.87,114.06,113.81,113.94,26261.0,109.7916,109.9748,109.7338,109.8591,26261.0
2018-10-29 13:55:00,113.95,113.97,113.77,113.8,22032.0,109.8688,109.888,109.6952,109.7241,22032.0
2018-10-29 14:00:00,113.81,113.89,113.63,113.84,47235.0,109.7338,109.8109,109.5602,109.7627,47235.0
2018-10-29 14:05:00,113.81,113.84,113.69,113.81,15040.0,109.7338,109.7627,109.6181,109.7338,15040.0
2018-10-29 14:10:00,113.83,113.83,113.43,113.55,54615.0,109.7531,109.7531,109.3674,109.4831,54615.0
2018-10-29 14:15:00,113.53,113.6,113.37,113.55,35953.0,109.4638,109.5313,109.3095,109.4831,35953.0
2018-10-29 14:20:00,113.55,113.65,113.44,113.57,49208.0,109.4831,109.5795,109.377,109.5024,49208.0
2018-10-29 14:25:00,113.49,113.71,113.42,113.43,34829.0,109.4252,109.6374,109.3577,109.3674,34829.0
2018-10-29 14:30:00,113.43,113.58,113.4,113.44,44370.0,109.3674,109.512,109.3385,109.377,44370.0
2018-10-29 14:35:00,113.44,113.65,113.4,113.51,42856.0,109.377,109.5795,109.3385,109.4445,42856.0
2018-10-29 14:40:00,113.52,113.8,113.48,113.69,48512.0,109.4542,109.7241,109.4156,109.6181,48512.0
2018-10-29 14:45:00,113.67,113.79,113.47,113.47,46400.0,109.5988,109.7145,109.406,109.406,46400.0
2018-10-29 14:50:00,113.47,113.56,113.3,113.4,48969.0,109.406,109.4927,109.242,109.3385,48969.0
2018-10-29 14:55:00,113.42,113.65,113.39,113.5,58253.0,109.3577,109.5795,109.3288,109.4349,58253.0
2018-10-29 15:00:00,113.52,113.52,113.15,113.15,57040.0,109.4542,109.4542,109.0974,109.0974,57040.0
2018-10-29 15:05:00,113.14,113.22,112.9,112.98,103474.0,109.0878,109.1649,108.8564,108.9335,103474.0
2018-10-29 15:10:00,112.98,113.07,112.69,112.77,68363.0,108.9335,109.0203,108.6539,108.731,68363.0
2018-10-29 15:15:00,112.75,113.01,112.55,112.95,97845.0,108.7117,108.9624,108.5189,108.9046,97845.0
2018-10-29 15:20:00,112.95,113.02,112.62,112.96,79509.0,108.9046,108.9721,108.5864,108.9142,79509.0
2018-10-29 15:25:00,112.95,113.05,112.76,112.83,81368.0,108.9046,109.001,108.7214,108.7889,81368.0
2018-10-29 15:30:00,112.8,112.92,112.59,112.85,117043.0,108.76,108.8757,108.5575,108.8082,117043.0
2018-10-29 15:35:00,112.83,112.86,112.54,112.63,120051.0,108.7889,108.8178,108.5093,108.596,120051.0
2018-10-29 15:40:00,112.62,112.62,112.0,112.13,141554.0,108.5864,108.5864,107.9886,108.114,141554.0
2018-10-29 15:45:00,112.14,112.95,111.96,112.78,199078.0,108.1236,108.9046,107.95,108.7407,199078.0
2018-10-29 15:50:00,112.75,113.12,112.74,113.11,145975.0,108.7117,109.0685,108.7021,109.0589,145975.0
2018-10-29 15:55:00,113.11,113.15,112.62,113.14,626037.0,109.0589,109.0974,108.5864,109.0878,626037.0
2018-10-30 09:30:00,113.39,113.39,112.53,112.67,173847.0,109.3288,109.3288,108.4996,108.6346,173847.0
2018-10-30 09:35:00,112.74,112.89,112.41,112.79,139314.0,108.7021,108.8467,108.3839,108.7503,139314.0
2018-10-30 09:40:00,112.86,113.23,112.75,113.01,117894.0,108.8178,109.1746,108.7117,108.9624,117894.0
2018-10-30 09:45:00,112.99,113.38,112.73,113.27,78052.0,108.9431,109.3192,108.6925,109.2131,78052.0
2018-10-30 09:50:00,113.27,113.87,113.23,113.72,106510.0,109.2131,109.7916,109.1746,109.647,106510.0
2018-10-30 09:55:00,113.74,113.93,113.58,113.83,50801.0,109.6663,109.8495,109.512,109.7531,50801.0
2018-10-30 10:00:00,113.87,113.91,113.62,113.71,57251.0,109.7916,109.8302,109.5506,109.6374,57251.0
2018-10-30 10:05:00,113.75,114.05,113.71,113.87,85533.0,109.6759,109.9652,109.6374,109.7916,85533.0
2018-10-30 10:10:00,113.89,114.16,113.75,114.16,76136.0,109.8109,110.0712,109.6759,110.0712,76136.0
2018-10-30 10:15:00,114.15,114.32,114.06,114.21,87439.0,110.0616,110.2255,109.9748,110.1195,87439.0
2018-10-30 10:20:00,114.21,114.42,114.19,114.31,57843.0,110.1195,110.3219,110.1002,110.2159,57843.0
2018-10-30 10:25:00,114.31,114.32,114.05,114.08,54269.0,110.2159,110.2255,109.9652,109.9941,54269.0
2018-10-30 10:30:00,114.04,114.11,113.85,114.0,41939.0,109.9555,110.023,109.7723,109.917,41939.0
2018-10-30 10:35:00,114.02,114.02,113.6,113.69,60461.0,109.9363,109.9363,109.5313,109.6181,60461.0
2018-10-30 10:40:00,113.68,113.69,113.39,113.42,79132.0,109.6084,109.6181,109.3288,109.3577,79132.0
2018-10-30 10:45:00,113.39,113.69,113.27,113.69,76777.0,109.3288,109.6181,109.2131,109.6181,76777.0
2018-10-30 10:50:00,113.67,113.8,113.1,113.16,81639.0,109.5988,109.7241,109.0492,109.1071,81639.0
2018-10-30 10:55:00,113.16,113.46,113.14,113.33,50513.0,109.1071,109.3963,109.0878,109.271,50513.0
2018-10-30 11:00:00,113.34,113.54,113.15,113.33,50164.0,109.2806,109.4734,109.0974,109.271,50164.0
2018-10-30 11:05:00,113.38,113.85,113.37,113.85,42754.0,109.3192,109.7723,109.3095,109.7723,42754.0
2018-10-30 11:10:00,113.85,113.93,113.59,113.66,42710.0,109.7723,109.8495,109.5217,109.5892,42710.0
2018-10-30 11:15:00,113.64,113.87,113.55,113.83,37416.0,109.5699,109.7916,109.4831,109.7531,37416.0
2018-10-30 11:20:00,113.83,113.99,113.71,113.79,33040.0,109.7531,109.9073,109.6374,109.7145,33040.0
2018-10-30 11:25:00,113.8,114.3,113.79,114.29,44229.0,109.7241,110.2062,109.7145,110.1966,44229.0
2018-10-30 11:30:00,114.25,114.32,114.15,114.25,38723.0,110.158,110.2255,110.0616,110.158,38723.0
2018-10-30 11:35:00,114.28,114.47,114.21,114.43,74358.0,110.1869,110.3701,110.1195,110.3316,74358.0
2018-10-30 11:40:00,114.43,114.67,114.35,114.57,76590.0,110.3316,110.563,110.2544,110.4666,76590.0
2018-10-30 11:45:00,114.57,114.68,114.45,114.6,66866.0,110.4666,110.5726,110.3509,110.4955,66866.0
2018-10-30 11:50:00,114.6,114.65,114.23,114.23,67888.0,110.4955,110.5437,110.1387,110.1387,67888.0
2018-10-30 11:55:00,114.24,114.31,114.11,114.21,60252.0,110.1484,110.2159,110.023,110.1195,60252.0
2018-10-30 12:00:00,114.25,114.33,114.07,114.3,34060.0,110.158,110.2352,109.9845,110.2062,34060.0
2018-10-30 12:05:00,114.28,114.42,114.25,114.4,44500.0,110.1869,110.3219,110.158,110.3026,44500.0
2018-10-30 12:10:00,114.42,114.47,114.05,114.17,46733.0,110.3219,110.3701,109.9652,110.0809,46733.0
2018-10-30 12:15:00,114.2,114.2,113.88,113.98,44508.0,110.1098,110.1098,109.8013,109.8977,44508.0
2018-10-30 12:20:00,113.98,114.03,113.87,113.95,23845.0,109.8977,109.9459,109.7916,109.8688,23845.0
2018-10-30 12:25:00,113.99,114.14,113.99,114.07,38156.0,109.9073,110.052,109.9073,109.9845,38156.0
2018-10-30 12:30:00,114.07,114.07,113.81,113.89,21462.0,109.9845,109.9845,109.7338,109.8109,21462.0
2018-10-30 12:35:00,113.88,114.11,113.88,114.1,23673.0,109.8013,110.023,109.8013,110.0134,23673.0
2018-10-30 12:40:00,114.09,114.14,113.99,114.01,28165.0,110.0038,110.052,109.9073,109.9266,28165.0
2018-10-30 12:45:00,113.99,114.19,113.94,114.14,21095.0,109.9073,110.1002,109.8591,110.052,21095.0
2018-10-30 12:50:00,114.15,114.19,114.04,114.06,24336.0,110.0616,110.1002,109.9555,109.9748,24336.0
2018-10-30 12:55:00,114.07,114.09,113.65,113.71,27809.0,109.9845,110.0038,109.5795,109.6374,27809.0
2018-10-30 13:00:00,113.71,113.73,113.53,113.63,33240.0,109.6374,109.6566,109.4638,109.5602,33240.0
2018-10-30 13:05:00,113.64,113.74,113.62,113.68,23690.0,109.5699,109.6663,109.5506,109.6084,23690.0
2018-10-30 13:10:00,113.65,113.65,113.34,113.38,36637.0,109.5795,109.5795,109.2806,109.3192,36637.0
2018-10-30 13:15:00,113.4,113.77,113.38,113.64,33811.0,109.3385,109.6952,109.3192,109.5699,33811.0
2018-10-30 13:20:00,113.65,113.82,113.5,113.59,23879.0,109.5795,109.7434,109.4349,109.5217,23879.0
2018-10-30 13:25:00,113.59,113.67,113.47,113.52,60939.0,109.5217,109.5988,109.406,109.4542,60939.0
2018-10-30 13:30:00,113.46,113.52,113.25,113.26,41074.0,109.3963,109.4542,109.1938,109.2035,41074.0
2018-10-30 13:35:00,113.27,113.44,113.2,113.33,36813.0,109.2131,109.377,109.1456,109.271,36813.0
2018-10-30 13:40:00,113.31,113.54,113.26,113.47,44194.0,109.2517,109.4734,109.2035,109.406,44194.0
2018-10-30 13:45:00,113.46,113.59,113.32,113.55,39074.0,109.3963,109.5217,109.2613,109.4831,39074.0
2018-10-30 13:50:00,113.57,113.58,113.36,113.4,50665.0,109.5024,109.512,109.2999,109.3385,50665.0
2018-10-30 13:55:00,113.4,113.71,113.39,113.66,36473.0,109.3385,109.6374,109.3288,109.5892,36473.0
2018-10-30 14:00:00,113.64,113.77,113.37,113.46,45198.0,109.5699,109.6952,109.3095,109.3963,45198.0
2018-10-30 14:05:00,113.47,113.49,113.24,113.27,39949.0,109.406,109.4252,109.1842,109.2131,39949.0
2018-10-30 14:10:00,113.26,113.48,113.17,113.36,48486.0,109.2035,109.4156,109.1167,109.2999,48486.0
2018-10-30 14:15:00,113.35,113.39,113.18,113.26,47463.0,109.2903,109.3288,109.1263,109.2035,47463.0
2018-10-30 14:20:00,113.31,113.62,113.28,113.54,40779.0,109.2517,109.5506,109.2228,109.4734,40779.0
2018-10-30 14:25:00,113.55,113.56,113.23,113.32,71154.0,109.4831,109.4927,109.1746,109.2613,71154.0
2018-10-30 14:30:00,113.32,113.57,113.24,113.52,45275.0,109.2613,109.5024,109.1842,109.4542,45275.0
2018-10-30 14:35:00,113.5,113.54,113.32,113.35,47527.0,109.4349,109.4734,109.2613,109.2903,47527.0
2018-10-30 14:40:00,113.38,113.59,113.34,113.53,104042.0,109.3192,109.5217,109.2806,109.4638,104042.0
2018-10-30 14:45:00,113.57,113.6,113.47,113.6,33545.0,109.5024,109.5313,109.406,109.5313,33545.0
2018-10-30 14:50:00,113.58,114.12,113.58,113.95,60374.0,109.512,110.0327,109.512,109.8688,60374.0
2018-10-30 14:55:00,113.95,114.3,113.93,114.17,51546.0,109.8688,110.2062,109.8495,110.0809,51546.0
2018-10-30 15:00:00,114.18,114.2,113.79,113.98,101540.0,110.0905,110.1098,109.7145,109.8977,101540.0
2018-10-30 15:05:00,113.99,114.23,113.96,114.21,53030.0,109.9073,110.1387,109.8784,110.1195,53030.0
2018-10-30 15:10:00,114.19,114.5,114.17,114.3,63948.0,110.1002,110.3991,110.0809,110.2062,63948.0
2018-10-30 15:15:00,114.3,114.5,114.21,114.37,67812.0,110.2062,110.3991,110.1195,110.2737,67812.0
2018-10-30 15:20:00,114.37,114.48,114.24,114.48,75387.0,110.2737,110.3798,110.1484,110.3798,75387.0
2018-10-30 15:25:00,114.47,114.76,114.43,114.64,121373.0,110.3701,110.6498,110.3316,110.5341,121373.0
2018-10-30 15:30:00,114.64,114.72,114.42,114.55,149203.0,110.5341,110.6112,110.3219,110.4473,149203.0
2018-10-30 15:35:00,114.54,114.57,114.17,114.23,130786.0,110.4376,110.4666,110.0809,110.1387,130786.0
2018-10-30 15:40:00,114.23,114.48,114.21,114.48,125085.0,110.1387,110.3798,110.1195,110.3798,125085.0
2018-10-30 15:45:00,114.48,114.59,114.34,114.52,127485.0,110.3798,110.4858,110.2448,110.4184,127485.0
2018-10-30 15:50:00,114.53,114.84,114.53,114.7,151096.0,110.428,110.7269,110.428,110.5919,151096.0
2018-10-30 15:55:00,114.71,114.89,114.64,114.75,328306.0,110.6015,110.7751,110.5341,110.6401,328306.0
2018-10-31 09:30:00,116.21,116.23,115.59,115.67,214661.0,112.0478,112.0671,111.45,111.5272,214661.0
2018-10-31 09:35:00,115.67,115.72,115.27,115.47,103155.0,111.5272,111.5754,111.1415,111.3343,103155.0
2018-10-31 09:40:00,115.43,115.53,115.2,115.46,59490.0,111.2958,111.3922,111.074,111.3247,59490.0
2018-10-31 09:45:00,115.48,115.59,115.16,115.37,65882.0,111.344,111.45,111.0354,111.2379,65882.0
2018-10-31 09:50:00,115.39,115.74,115.34,115.74,88119.0,111.2572,111.5947,111.209,111.5947,88119.0
2018-10-31 09:55:00,115.74,115.95,115.65,115.9,175740.0,111.5947,111.7971,111.5079,111.7489,175740.0
2018-10-31 10:00:00,115.9,115.9,115.61,115.64,82070.0,111.7489,111.7489,111.4693,111.4982,82070.0
2018-10-31 10:05:00,115.65,115.69,115.38,115.45,53480.0,111.5079,111.5464,111.2475,111.315,53480.0
2018-10-31 10:10:00,115.42,115.57,115.35,115.53,37147.0,111.2861,111.4307,111.2186,111.3922,37147.0
2018-10-31 10:15:00,115.53,115.79,115.53,115.75,72845.0,111.3922,111.6429,111.3922,111.6043,72845.0
2018-10-31 10:20:00,115.76,116.21,115.75,116.18,112216.0,111.6139,112.0478,111.6043,112.0189,112216.0
2018-10-31 10:25:00,116.17,116.45,116.13,116.43,141572.0,112.0093,112.2792,111.9707,112.2599,141572.0
2018-10-31 10:30:00,116.44,116.46,116.32,116.34,119744.0,112.2696,112.2889,112.1539,112.1732,119744.0
2018-10-31 10:35:00,116.35,116.43,116.27,116.32,64057.0,112.1828,112.2599,112.1057,112.1539,64057.0
2018-10-31 10:40:00,116.31,116.52,116.3,116.46,91913.0,112.1442,112.3467,112.1346,112.2889,91913.0
2018-10-31 10:45:00,116.49,116.52,115.93,115.95,62518.0,112.3178,112.3467,111.7778,111.7971,62518.0
2018-10-31 10:50:00,115.96,116.01,115.71,115.89,119255.0,111.8068,111.855,111.5657,111.7393,119255.0
2018-10-31 10:55:00,115.9,116.09,115.89,115.91,75305.0,111.7489,111.9321,111.7393,111.7586,75305.0
2018-10-31 11:00:00,115.92,116.01,115.86,115.92,101141.0,111.7682,111.855,111.7104,111.7682,101141.0
2018-10-31 11:05:00,115.89,116.02,115.85,115.95,92782.0,111.7393,111.8646,111.7007,111.7971,92782.0
2018-10-31 11:10:00,115.97,116.02,115.83,115.97,64346.0,111.8164,111.8646,111.6814,111.8164,64346.0
2018-10-31 11:15:00,115.98,115.99,115.86,115.9,60528.0,111.8261,111.8357,111.7104,111.7489,60528.0
2018-10-31 11:20:00,115.91,116.07,115.89,116.02,65795.0,111.7586,111.9128,111.7393,111.8646,65795.0
2018-10-31 11:25:00,116.01,116.03,115.92,115.97,40923.0,111.855,111.8743,111.7682,111.8164,40923.0
2018-10-31 11:30:00,115.98,116.04,115.88,115.92,65796.0,111.8261,111.8839,111.7296,111.7682,65796.0
2018-10-31 11:35:00,115.9,116.0,115.9,115.98,54265.0,111.7489,111.8453,111.7489,111.8261,54265.0
2018-10-31 11:40:00,116.0,116.02,115.8,115.8,84135.0,111.8453,111.8646,111.6525,111.6525,84135.0
2018-10-31 11:45:00,115.8,115.99,115.77,115.9,59655.0,111.6525,111.8357,111.6236,111.7489,59655.0
2018-10-31 11:50:00,115.9,116.01,115.89,115.95,34717.0,111.7489,111.855,111.7393,111.7971,34717.0
2018-10-31 11:55:00,115.95,116.08,115.87,116.05,49225.0,111.7971,111.9225,111.72,111.8936,49225.0
2018-10-31 12:00:00,116.03,116.07,115.83,115.87,68508.0,111.8743,111.9128,111.6814,111.72,68508.0
2018-10-31 12:05:00,115.87,115.96,115.79,115.94,46286.0,111.72,111.8068,111.6429,111.7875,46286.0
2018-10-31 12:10:00,115.93,115.99,115.89,115.96,43001.0,111.7778,111.8357,111.7393,111.8068,43001.0
2018-10-31 12:15:00,115.97,116.07,115.89,116.03,38477.0,111.8164,111.9128,111.7393,111.8743,38477.0
2018-10-31 12:20:00,116.04,116.07,115.95,116.03,40300.0,111.8839,111.9128,111.7971,111.8743,40300.0
2018-10-31 12:25:00,116.04,116.12,115.99,116.0,84883.0,111.8839,111.961,111.8357,111.8453,84883.0
2018-10-31 12:30:00,116.01,116.06,115.93,116.05,65381.0,111.855,111.9032,111.7778,111.8936,65381.0
2018-10-31 12:35:00,116.06,116.15,116.06,116.13,56834.0,111.9032,111.99,111.9032,111.9707,56834.0
2018-10-31 12:40:00,116.13,116.31,116.08,116.17,57255.0,111.9707,112.1442,111.9225,112.0093,57255.0
2018-10-31 12:45:00,116.18,116.18,116.08,116.13,50488.0,112.0189,112.0189,111.9225,111.9707,50488.0
2018-10-31 12:50:00,116.12,116.15,116.02,116.12,41599.0,111.961,111.99,111.8646,111.961,41599.0
2018-10-31 12:55:00,116.1,116.27,116.05,116.18,49963.0,111.9418,112.1057,111.8936,112.0189,49963.0
2018-10-31 13:00:00,116.18,116.22,116.07,116.08,38447.0,112.0189,112.0575,111.9128,111.9225,38447.0
2018-10-31 13:05:00,116.09,116.15,116.05,116.07,34538.0,111.9321,111.99,111.8936,111.9128,34538.0
2018-10-31 13:10:00,116.08,116.25,116.08,116.15,53661.0,111.9225,112.0864,111.9225,111.99,53661.0
2018-10-31 13:15:00,116.16,116.21,116.07,116.08,40215.0,111.9996,112.0478,111.9128,111.9225,40215.0
2018-10-31 13:20:00,116.08,116.17,115.99,116.01,63404.0,111.9225,112.0093,111.8357,111.855,63404.0
2018-10-31 13:25:00,116.01,116.04,115.95,115.95,41349.0,111.855,111.8839,111.7971,111.7971,41349.0
2018-10-31 13:30:00,115.96,115.98,115.87,115.92,48996.0,111.8068,111.8261,111.72,111.7682,48996.0
2018-10-31 13:35:00,115.94,116.06,115.87,116.06,58373.0,111.7875,111.9032,111.72,111.9032,58373.0
2018-10-31 13:40:00,116.06,116.16,116.01,116.16,46317.0,111.9032,111.9996,111.855,111.9996,46317.0
2018-10-31 13:45:00,116.15,116.23,115.96,116.06,51312.0,111.99,112.0671,111.8068,111.9032,51312.0
2018-10-31 13:50:00,116.06,116.17,115.96,116.01,69785.0,111.9032,112.0093,111.8068,111.855,69785.0
2018-10-31 13:55:00,116.02,116.07,115.96,116.03,41367.0,111.8646,111.9128,111.8068,111.8743,41367.0
2018-10-31 14:00:00,116.04,116.19,115.97,116.16,53461.0,111.8839,112.0285,111.8164,111.9996,53461.0
2018-10-31 14:05:00,116.17,116.24,116.09,116.23,59129.0,112.0093,112.0767,111.9321,112.0671,59129.0
2018-10-31 14:10:00,116.23,116.4,116.17,116.38,51780.0,112.0671,112.231,112.0093,112.2117,51780.0
2018-10-31 14:15:00,116.39,116.43,116.27,116.3,47035.0,112.2214,112.2599,112.1057,112.1346,47035.0
2018-10-31 14:20:00,116.29,116.35,116.21,116.29,54166.0,112.125,112.1828,112.0478,112.125,54166.0
2018-10-31 14:25:00,116.28,116.32,116.21,116.29,35652.0,112.1153,112.1539,112.0478,112.125,35652.0
2018-10-31 14:30:00,116.29,116.3,116.08,116.08,63721.0,112.125,112.1346,111.9225,111.9225,63721.0
2018-10-31 14:35:00,116.09,116.12,116.02,116.04,75308.0,111.9321,111.961,111.8646,111.8839,75308.0
2018-10-31 14:40:00,116.05,116.19,116.04,116.06,44699.0,111.8936,112.0285,111.8839,111.9032,44699.0
2018-10-31 14:45:00,116.07,116.08,115.93,115.95,41617.0,111.9128,111.9225,111.7778,111.7971,41617.0
2018-10-31 14:50:00,115.95,115.95,115.86,115.91,90405.0,111.7971,111.7971,111.7104,111.7586,90405.0
2018-10-31 14:55:00,115.91,115.93,115.79,115.9,91098.0,111.7586,111.7778,111.6429,111.7489,91098.0
2018-10-31 15:00:00,115.88,116.13,115.85,115.98,51023.0,111.7296,111.9707,111.7007,111.8261,51023.0
2018-10-31 15:05:00,115.99,116.03,115.85,115.85,86945.0,111.8357,111.8743,111.7007,111.7007,86945.0
2018-10-31 15:10:00,115.85,116.03,115.85,116.02,65822.0,111.7007,111.8743,111.7007,111.8646,65822.0
2018-10-31 15:15:00,116.01,116.09,115.85,115.86,86140.0,111.855,111.9321,111.7007,111.7104,86140.0
2018-10-31 15:20:00,115.87,115.95,115.62,115.71,78374.0,111.72,111.7971,111.479,111.5657,78374.0
2018-10-31 15:25:00,115.71,115.72,115.43,115.61,133610.0,111.5657,111.5754,111.2958,111.4693,133610.0
2018-10-31 15:30:00,115.6,115.67,115.27,115.31,136848.0,111.4597,111.5272,111.1415,111.1801,136848.0
2018-10-31 15:35:00,115.31,115.31,115.03,115.06,169181.0,111.1801,111.1801,110.9101,110.939,169181.0
2018-10-31 15:40:00,115.06,115.32,115.05,115.11,181905.0,110.939,111.1897,110.9294,110.9872,181905.0
2018-10-31 15:45:00,115.09,115.21,114.75,114.78,215813.0,110.9679,111.0836,110.6401,110.669,215813.0
2018-10-31 15:50:00,114.78,114.91,114.71,114.76,420557.0,110.669,110.7944,110.6015,110.6498,420557.0
2018-10-31 15:55:00,114.75,114.92,114.68,114.83,635159.0,110.6401,110.804,110.5726,110.7172,635159.0
2018-11-01 09:30:00,115.2,115.64,115.02,115.38,133857.0,111.074,111.4982,110.9004,111.2475,133857.0
2018-11-01 09:35:00,115.39,115.7,115.31,115.67,52738.0,111.2572,111.5561,111.1801,111.5272,52738.0
2018-11-01 09:40:00,115.71,115.71,115.4,115.64,35486.0,111.5657,111.5657,111.2668,111.4982,35486.0
2018-11-01 09:45:00,115.65,115.68,115.25,115.31,77221.0,111.5079,111.5368,111.1222,111.1801,77221.0
2018-11-01 09:50:00,115.29,115.53,115.19,115.42,90193.0,111.1608,111.3922,111.0644,111.2861,90193.0
2018-11-01 09:55:00,115.43,115.46,115.2,115.26,82197.0,111.2958,111.3247,111.074,111.1318,82197.0
2018-11-01 10:00:00,115.25,115.25,115.01,115.11,69485.0,111.1222,111.1222,110.8908,110.9872,69485.0
2018-11-01 10:05:00,115.12,115.25,114.96,115.17,70975.0,110.9969,111.1222,110.8426,111.0451,70975.0
2018-11-01 10:10:00,115.18,115.51,115.18,115.37,67034.0,111.0547,111.3729,111.0547,111.2379,67034.0
2018-11-01 10:15:00,115.36,115.45,115.28,115.31,65768.0,111.2283,111.315,111.1511,111.1801,65768.0
2018-11-01 10:20:00,115.31,115.4,115.19,115.23,80564.0,111.1801,111.2668,111.0644,111.1029,80564.0
2018-11-01 10:25:00,115.24,115.5,115.24,115.34,38440.0,111.1126,111.3633,111.1126,111.209,38440.0
2018-11-01 10:30:00,115.37,115.67,115.37,115.59,66588.0,111.2379,111.5272,111.2379,111.45,66588.0
2018-11-01 10:35:00,115.6,115.61,115.33,115.34,48778.0,111.4597,111.4693,111.1993,111.209,48778.0
2018-11-01 10:40:00,115.33,115.37,115.24,115.29,35218.0,111.1993,111.2379,111.1126,111.1608,35218.0
2018-11-01 10:45:00,115.3,115.53,115.3,115.5,45462.0,111.1704,111.3922,111.1704,111.3633,45462.0
2018-11-01 10:50:00,115.49,115.58,115.33,115.34,38841.0,111.3536,111.4404,111.1993,111.209,38841.0
2018-11-01 10:55:00,115.32,115.42,115.24,115.42,38215.0,111.1897,111.2861,111.1126,111.2861,38215.0
2018-11-01 11:00:00,115.42,115.53,115.11,115.16,49060.0,111.2861,111.3922,110.9872,111.0354,49060.0
2018-11-01 11:05:00,115.19,115.35,115.05,115.1,40407.0,111.0644,111.2186,110.9294,110.9776,40407.0
2018-11-01 11:10:00,115.12,115.17,115.06,115.08,45336.0,110.9969,111.0451,110.939,110.9583,45336.0
2018-11-01 11:15:00,115.08,115.35,115.06,115.35,55089.0,110.9583,111.2186,110.939,111.2186,55089.0
2018-11-01 11:20:00,115.35,115.49,115.25,115.42,52478.0,111.2186,111.3536,111.1222,111.2861,52478.0
2018-11-01 11:25:00,115.44,115.48,115.36,115.41,34102.0,111.3054,111.344,111.2283,111.2765,34102.0
2018-11-01 11:30:00,115.41,115.48,115.26,115.28,56925.0,111.2765,111.344,111.1318,111.1511,56925.0
2018-11-01 11:35:00,115.27,115.3,115.16,115.28,29333.0,111.1415,111.1704,111.0354,111.1511,29333.0
2018-11-01 11:40:00,115.3,115.38,115.23,115.26,36999.0,111.1704,111.2475,111.1029,111.1318,36999.0
2018-11-01 11:45:00,115.27,115.31,115.07,115.27,33429.0,111.1415,111.1801,110.9487,111.1415,33429.0
2018-11-01 11:50:00,115.29,115.36,115.12,115.35,34432.0,111.1608,111.2283,110.9969,111.2186,34432.0
2018-11-01 11:55:00,115.38,115.38,115.15,115.19,43564.0,111.2475,111.2475,111.0258,111.0644,43564.0
2018-11-01 12:00:00,115.18,115.2,114.9,114.97,43324.0,111.0547,111.074,110.7847,110.8522,43324.0
2018-11-01 12:05:00,114.96,115.05,114.92,114.99,40540.0,110.8426,110.9294,110.804,110.8715,40540.0
2018-11-01 12:10:00,114.98,115.21,114.98,115.18,37154.0,110.8619,111.0836,110.8619,111.0547,37154.0
2018-11-01 12:15:00,115.17,115.21,114.97,115.01,32654.0,111.0451,111.0836,110.8522,110.8908,32654.0
2018-11-01 12:20:00,115.0,115.12,114.98,115.12,34661.0,110.8812,110.9969,110.8619,110.9969,34661.0
2018-11-01 12:25:00,115.11,115.66,115.09,115.56,202988.0,110.9872,111.5175,110.9679,111.4211,202988.0
2018-11-01 12:30:00,115.57,115.67,115.43,115.61,82909.0,111.4307,111.5272,111.2958,111.4693,82909.0
2018-11-01 12:35:00,115.64,115.69,115.5,115.69,59286.0,111.4982,111.5464,111.3633,111.5464,59286.0
2018-11-01 12:40:00,115.68,115.78,115.53,115.75,85133.0,111.5368,111.6332,111.3922,111.6043,85133.0
2018-11-01 12:45:00,115.76,115.9,115.65,115.71,130259.0,111.6139,111.7489,111.5079,111.5657,130259.0
2018-11-01 12:50:00,115.72,115.81,115.67,115.81,58472.0,111.5754,111.6621,111.5272,111.6621,58472.0
2018-11-01 12:55:00,115.84,115.99,115.83,115.88,70539.0,111.6911,111.8357,111.6814,111.7296,70539.0
2018-11-01 13:00:00,115.87,115.9,115.8,115.88,70602.0,111.72,111.7489,111.6525,111.7296,70602.0
2018-11-01 13:05:00,115.88,115.9,115.77,115.79,68245.0,111.7296,111.7489,111.6236,111.6429,68245.0
2018-11-01 13:10:00,115.8,115.86,115.74,115.84,65690.0,111.6525,111.7104,111.5947,111.6911,65690.0
2018-11-01 13:15:00,115.84,115.9,115.77,115.86,27184.0,111.6911,111.7489,111.6236,111.7104,27184.0
2018-11-01 13:20:00,115.87,115.9,115.79,115.84,50671.0,111.72,111.7489,111.6429,111.6911,50671.0
2018-11-01 13:25:00,115.85,115.95,115.83,115.9,49076.0,111.7007,111.7971,111.6814,111.7489,49076.0
2018-11-01 13:30:00,115.93,115.96,115.84,115.91,32457.0,111.7778,111.8068,111.6911,111.7586,32457.0
2018-11-01 13:35:00,115.91,115.95,115.8,115.84,33673.0,111.7586,111.7971,111.6525,111.6911,33673.0
2018-11-01 13:40:00,115.83,115.88,115.79,115.82,22779.0,111.6814,111.7296,111.6429,111.6718,22779.0
2018-11-01 13:45:00,115.81,115.85,115.57,115.58,54760.0,111.6621,111.7007,111.4307,111.4404,54760.0
2018-11-01 13:50:00,115.59,115.67,115.53,115.54,21993.0,111.45,111.5272,111.3922,111.4018,21993.0
2018-11-01 13:55:00,115.57,115.68,115.51,115.64,28503.0,111.4307,111.5368,111.3729,111.4982,28503.0
2018-11-01 14:00:00,115.65,115.71,115.56,115.66,31562.0,111.5079,111.5657,111.4211,111.5175,31562.0
2018-11-01 14:05:00,115.65,115.67,115.5,115.62,35176.0,111.5079,111.5272,111.3633,111.479,35176.0
2018-11-01 14:10:00,115.62,115.7,115.58,115.58,20969.0,111.479,111.5561,111.4404,111.4404,20969.0
2018-11-01 14:15:00,115.6,115.78,115.58,115.76,48642.0,111.4597,111.6332,111.4404,111.6139,48642.0
2018-11-01 14:20:00,115.77,115.96,115.77,115.95,23689.0,111.6236,111.8068,111.6236,111.7971,23689.0
2018-11-01 14:25:00,115.95,115.96,115.81,115.83,25094.0,111.7971,111.8068,111.6621,111.6814,25094.0
2018-11-01 14:30:00,115.84,115.87,115.73,115.78,24247.0,111.6911,111.72,111.585,111.6332,24247.0
2018-11-01 14:35:00,115.79,115.91,115.75,115.89,29984.0,111.6429,111.7586,111.6043,111.7393,29984.0
2018-11-01 14:40:00,115.87,115.97,115.84,115.91,46814.0,111.72,111.8164,111.6911,111.7586,46814.0
2018-11-01 14:45:00,115.92,116.02,115.91,116.0,31288.0,111.7682,111.8646,111.7586,111.8453,31288.0
2018-11-01 14:50:00,116.02,116.02,115.91,116.02,25663.0,111.8646,111.8646,111.7586,111.8646,25663.0
2018-11-01 14:55:00,116.02,116.11,116.02,116.04,30737.0,111.8646,111.9514,111.8646,111.8839,30737.0
2018-11-01 15:00:00,116.03,116.03,115.92,115.95,21795.0,111.8743,111.8743,111.7682,111.7971,21795.0
2018-11-01 15:05:00,115.94,115.96,115.84,115.95,41782.0,111.7875,111.8068,111.6911,111.7971,41782.0
2018-11-01 15:10:00,115.96,115.97,115.85,115.9,67471.0,111.8068,111.8164,111.7007,111.7489,67471.0
2018-11-01 15:15:00,115.91,115.92,115.82,115.83,35701.0,111.7586,111.7682,111.6718,111.6814,35701.0
2018-11-01 15:20:00,115.85,115.91,115.81,115.9,39886.0,111.7007,111.7586,111.6621,111.7489,39886.0
2018-11-01 15:25:00,115.9,116.01,115.87,115.99,32515.0,111.7489,111.855,111.72,111.8357,32515.0
2018-11-01 15:30:00,115.99,116.01,115.86,115.92,55722.0,111.8357,111.855,111.7104,111.7682,55722.0
2018-11-01 15:35:00,115.92,116.02,115.91,115.98,55566.0,111.7682,111.8646,111.7586,111.8261,55566.0
2018-11-01 15:40:00,115.98,116.21,115.96,116.21,70391.0,111.8261,112.0478,111.8068,112.0478,70391.0
2018-11-01 15:45:00,116.21,116.24,116.11,116.2,139742.0,112.0478,112.0767,111.9514,112.0382,139742.0
2018-11-01 15:50:00,116.19,116.28,116.1,116.1,149473.0,112.0285,112.1153,111.9418,111.9418,149473.0
2018-11-01 15:55:00,116.09,116.27,116.02,116.08,307451.0,111.9321,112.1057,111.8646,111.9225,307451.0
2018-11-02 09:30:00,116.83,116.83,116.42,116.5,152920.0,112.6456,112.6456,112.2503,112.3274,152920.0
2018-11-02 09:35:00,116.45,116.8,116.28,116.69,74269.0,112.2792,112.6167,112.1153,112.5106,74269.0
2018-11-02 09:40:00,116.67,116.95,116.51,116.83,47974.0,112.4913,112.7613,112.3371,112.6456,47974.0
2018-11-02 09:45:00,116.83,116.94,116.59,116.93,54683.0,112.6456,112.7517,112.4142,112.742,54683.0
2018-11-02 09:50:00,116.93,116.94,116.47,116.58,81368.0,112.742,112.7517,112.2985,112.4046,81368.0
2018-11-02 09:55:00,116.59,116.64,116.48,116.48,51965.0,112.4142,112.4624,112.3082,112.3082,51965.0
2018-11-02 10:00:00,116.48,116.67,116.46,116.48,93403.0,112.3082,112.4913,112.2889,112.3082,93403.0
2018-11-02 10:05:00,116.51,116.54,116.37,116.38,65659.0,112.3371,112.366,112.2021,112.2117,65659.0
2018-11-02 10:10:00,116.36,116.46,116.25,116.36,63663.0,112.1924,112.2889,112.0864,112.1924,63663.0
2018-11-02 10:15:00,116.35,116.41,116.13,116.14,78757.0,112.1828,112.2407,111.9707,111.9803,78757.0
2018-11-02 10:20:00,116.14,116.2,115.89,116.0,108756.0,111.9803,112.0382,111.7393,111.8453,108756.0
2018-11-02 10:25:00,116.01,116.03,115.63,115.63,49896.0,111.855,111.8743,111.4886,111.4886,49896.0
2018-11-02 10:30:00,115.62,115.76,115.39,115.57,44446.0,111.479,111.6139,111.2572,111.4307,44446.0
2018-11-02 10:35:00,115.54,115.55,115.26,115.43,44873.0,111.4018,111.4115,111.1318,111.2958,44873.0
2018-11-02 10:40:00,115.42,115.55,115.2,115.51,30667.0,111.2861,111.4115,111.074,111.3729,30667.0
2018-11-02 10:45:00,115.5,115.55,115.29,115.38,57838.0,111.3633,111.4115,111.1608,111.2475,57838.0
2018-11-02 10:50:00,115.32,115.51,115.32,115.38,45036.0,111.1897,111.3729,111.1897,111.2475,45036.0
2018-11-02 10:55:00,115.37,115.67,115.29,115.52,42126.0,111.2379,111.5272,111.1608,111.3825,42126.0
2018-11-02 11:00:00,115.53,115.58,115.36,115.4,34683.0,111.3922,111.4404,111.2283,111.2668,34683.0
2018-11-02 11:05:00,115.39,115.91,115.37,115.9,100581.0,111.2572,111.7586,111.2379,111.7489,100581.0
2018-11-02 11:10:00,115.88,115.98,115.55,115.55,77406.0,111.7296,111.8261,111.4115,111.4115,77406.0
2018-11-02 11:15:00,115.57,115.63,115.41,115.49,32871.0,111.4307,111.4886,111.2765,111.3536,32871.0
2018-11-02 11:20:00,115.5,115.51,115.24,115.35,57630.0,111.3633,111.3729,111.1126,111.2186,57630.0
2018-11-02 11:25:00,115.35,115.46,115.15,115.4,47174.0,111.2186,111.3247,111.0258,111.2668,47174.0
2018-11-02 11:30:00,115.39,115.5,115.22,115.22,41452.0,111.2572,111.3633,111.0933,111.0933,41452.0
2018-11-02 11:35:00,115.26,115.34,115.11,115.18,59423.0,111.1318,111.209,110.9872,111.0547,59423.0
2018-11-02 11:40:00,115.2,115.26,115.02,115.08,57533.0,111.074,111.1318,110.9004,110.9583,57533.0
2018-11-02 11:45:00,115.07,115.07,114.95,115.06,62040.0,110.9487,110.9487,110.8329,110.939,62040.0
2018-11-02 11:50:00,115.06,115.52,115.05,115.39,67853.0,110.939,111.3825,110.9294,111.2572,67853.0
2018-11-02 11:55:00,115.4,115.6,115.38,115.58,36126.0,111.2668,111.4597,111.2475,111.4404,36126.0
2018-11-02 12:00:00,115.6,115.67,115.33,115.33,44835.0,111.4597,111.5272,111.1993,111.1993,44835.0
2018-11-02 12:05:00,115.33,115.52,115.22,115.29,70498.0,111.1993,111.3825,111.0933,111.1608,70498.0
2018-11-02 12:10:00,115.29,115.4,115.18,115.22,23285.0,111.1608,111.2668,111.0547,111.0933,23285.0
2018-11-02 12:15:00,115.21,115.37,115.18,115.24,35288.0,111.0836,111.2379,111.0547,111.1126,35288.0
2018-11-02 12:20:00,115.23,115.23,115.07,115.1,34219.0,111.1029,111.1029,110.9487,110.9776,34219.0
2018-11-02 12:25:00,115.08,115.24,115.02,115.21,38220.0,110.9583,111.1126,110.9004,111.0836,38220.0
2018-11-02 12:30:00,115.21,115.24,114.94,115.05,53248.0,111.0836,111.1126,110.8233,110.9294,53248.0
2018-11-02 12:35:00,115.06,115.17,114.89,114.92,31845.0,110.939,111.0451,110.7751,110.804,31845.0
2018-11-02 12:40:00,114.93,115.02,114.83,114.86,36246.0,110.8137,110.9004,110.7172,110.7462,36246.0
2018-11-02 12:45:00,114.84,114.89,114.68,114.75,39665.0,110.7269,110.7751,110.5726,110.6401,39665.0
2018-11-02 12:50:00,114.77,114.89,114.65,114.67,33102.0,110.6594,110.7751,110.5437,110.563,33102.0
2018-11-02 12:55:00,114.69,114.72,114.37,114.59,112702.0,110.5823,110.6112,110.2737,110.4858,112702.0
2018-11-02 13:00:00,114.57,114.64,114.44,114.62,40286.0,110.4666,110.5341,110.3412,110.5148,40286.0
2018-11-02 13:05:00,114.61,114.78,114.52,114.74,29005.0,110.5051,110.669,110.4184,110.6305,29005.0
2018-11-02 13:10:00,114.73,115.02,114.7,114.97,41386.0,110.6208,110.9004,110.5919,110.8522,41386.0
2018-11-02 13:15:00,114.96,115.16,114.94,115.16,34024.0,110.8426,111.0354,110.8233,111.0354,34024.0
2018-11-02 13:20:00,115.17,115.24,115.02,115.06,36014.0,111.0451,111.1126,110.9004,110.939,36014.0
2018-11-02 13:25:00,115.07,115.1,114.93,114.98,28903.0,110.9487,110.9776,110.8137,110.8619,28903.0
2018-11-02 13:30:00,114.96,115.19,114.94,115.19,32854.0,110.8426,111.0644,110.8233,111.0644,32854.0
2018-11-02 13:35:00,115.18,115.21,115.07,115.2,20709.0,111.0547,111.0836,110.9487,111.074,20709.0
2018-11-02 13:40:00,115.17,115.41,115.08,115.4,35255.0,111.0451,111.2765,110.9583,111.2668,35255.0
2018-11-02 13:45:00,115.39,115.46,115.3,115.33,19097.0,111.2572,111.3247,111.1704,111.1993,19097.0
2018-11-02 13:50:00,115.34,115.36,115.16,115.25,60546.0,111.209,111.2283,111.0354,111.1222,60546.0
2018-11-02 13:55:00,115.27,115.46,115.25,115.41,31103.0,111.1415,111.3247,111.1222,111.2765,31103.0
2018-11-02 14:00:00,115.4,115.53,115.32,115.35,45221.0,111.2668,111.3922,111.1897,111.2186,45221.0
2018-11-02 14:05:00,115.33,115.35,115.01,115.01,30193.0,111.1993,111.2186,110.8908,110.8908,30193.0
2018-11-02 14:10:00,114.99,115.07,114.89,114.91,27117.0,110.8715,110.9487,110.7751,110.7944,27117.0
2018-11-02 14:15:00,114.92,115.11,114.89,115.06,21608.0,110.804,110.9872,110.7751,110.939,21608.0
2018-11-02 14:20:00,115.04,115.04,114.85,114.92,28716.0,110.9197,110.9197,110.7365,110.804,28716.0
2018-11-02 14:25:00,114.91,115.73,114.88,115.62,125377.0,110.7944,111.585,110.7655,111.479,125377.0
2018-11-02 14:30:00,115.64,115.64,115.19,115.36,73067.0,111.4982,111.4982,111.0644,111.2283,73067.0
2018-11-02 14:35:00,115.37,115.42,115.08,115.08,42614.0,111.2379,111.2861,110.9583,110.9583,42614.0
2018-11-02 14:40:00,115.09,115.36,115.07,115.27,54288.0,110.9679,111.2283,110.9487,111.1415,54288.0
2018-11-02 14:45:00,115.26,115.28,115.16,115.23,24463.0,111.1318,111.1511,111.0354,111.1029,24463.0
2018-11-02 14:50:00,115.23,115.34,115.2,115.31,40386.0,111.1029,111.209,111.074,111.1801,40386.0
2018-11-02 14:55:00,115.33,115.33,115.15,115.22,52946.0,111.1993,111.1993,111.0258,111.0933,52946.0
2018-11-02 15:00:00,115.22,115.3,114.92,115.04,37811.0,111.0933,111.1704,110.804,110.9197,37811.0
2018-11-02 15:05:00,115.06,115.14,114.98,115.1,22203.0,110.939,111.0161,110.8619,110.9776,22203.0
2018-11-02 15:10:00,115.08,115.47,115.04,115.28,44961.0,110.9583,111.3343,110.9197,111.1511,44961.0
2018-11-02 15:15:00,115.31,115.38,115.14,115.21,33810.0,111.1801,111.2475,111.0161,111.0836,33810.0
2018-11-02 15:20:00,115.2,115.34,115.16,115.34,41830.0,111.074,111.209,111.0354,111.209,41830.0
2018-11-02 15:25:00,115.35,115.38,115.05,115.24,59083.0,111.2186,111.2475,110.9294,111.1126,59083.0
2018-11-02 15:30:00,115.24,115.32,115.16,115.17,75084.0,111.1126,111.1897,111.0354,111.0451,75084.0
2018-11-02 15:35:00,115.17,115.21,115.02,115.12,48613.0,111.0451,111.0836,110.9004,110.9969,48613.0
2018-11-02 15:40:00,115.12,115.31,115.12,115.24,73073.0,110.9969,111.1801,110.9969,111.1126,73073.0
2018-11-02 15:45:00,115.22,115.34,115.11,115.26,130738.0,111.0933,111.209,110.9872,111.1318,130738.0
2018-11-02 15:50:00,115.26,115.38,115.15,115.17,97558.0,111.1318,111.2475,111.0258,111.0451,97558.0
2018-11-02 15:55:00,115.16,115.26,115.1,115.15,431602.0,111.0354,111.1318,110.9776,111.0258,431602.0
2018-11-05 09:30:00,115.74,115.74,115.44,115.57,135581.0,111.5947,111.5947,111.3054,111.4307,135581.0
2018-11-05 09:35:00,115.57,115.88,115.29,115.86,204724.0,111.4307,111.7296,111.1608,111.7104,204724.0
2018-11-05 09:40:00,115.86,115.88,115.36,115.37,125007.0,111.7104,111.7296,111.2283,111.2379,125007.0
2018-11-05 09:45:00,115.36,115.55,115.35,115.51,81704.0,111.2283,111.4115,111.2186,111.3729,81704.0
2018-11-05 09:50:00,115.51,115.75,115.5,115.72,49773.0,111.3729,111.6043,111.3633,111.5754,49773.0
2018-11-05 09:55:00,115.72,115.95,115.67,115.82,115502.0,111.5754,111.7971,111.5272,111.6718,115502.0
2018-11-05 10:00:00,115.82,115.84,115.72,115.84,35360.0,111.6718,111.6911,111.5754,111.6911,35360.0
2018-11-05 10:05:00,115.83,116.0,115.82,115.98,46546.0,111.6814,111.8453,111.6718,111.8261,46546.0
2018-11-05 10:10:00,115.98,116.0,115.88,115.99,77982.0,111.8261,111.8453,111.7296,111.8357,77982.0
2018-11-05 10:15:00,115.98,116.01,115.9,115.96,122974.0,111.8261,111.855,111.7489,111.8068,122974.0
2018-11-05 10:20:00,115.95,116.09,115.92,116.07,74144.0,111.7971,111.9321,111.7682,111.9128,74144.0
2018-11-05 10:25:00,116.06,116.07,115.92,116.07,95757.0,111.9032,111.9128,111.7682,111.9128,95757.0
2018-11-05 10:30:00,116.08,116.23,116.02,116.11,75849.0,111.9225,112.0671,111.8646,111.9514,75849.0
2018-11-05 10:35:00,116.11,116.13,115.94,116.01,56128.0,111.9514,111.9707,111.7875,111.855,56128.0
2018-11-05 10:40:00,115.99,116.16,115.96,115.99,57580.0,111.8357,111.9996,111.8068,111.8357,57580.0
2018-11-05 10:45:00,116.0,116.0,115.76,115.84,64773.0,111.8453,111.8453,111.6139,111.6911,64773.0
2018-11-05 10:50:00,115.84,115.92,115.68,115.81,66786.0,111.6911,111.7682,111.5368,111.6621,66786.0
2018-11-05 10:55:00,115.81,115.98,115.66,115.94,44483.0,111.6621,111.8261,111.5175,111.7875,44483.0
2018-11-05 11:00:00,115.94,116.02,115.89,115.89,30818.0,111.7875,111.8646,111.7393,111.7393,30818.0
2018-11-05 11:05:00,115.91,115.95,115.8,115.86,38495.0,111.7586,111.7971,111.6525,111.7104,38495.0
2018-11-05 11:10:00,115.84,115.91,115.83,115.85,49665.0,111.6911,111.7586,111.6814,111.7007,49665.0
2018-11-05 11:15:00,115.88,115.91,115.78,115.89,54425.0,111.7296,111.7586,111.6332,111.7393,54425.0
2018-11-05 11:20:00,115.88,115.89,115.75,115.77,30597.0,111.7296,111.7393,111.6043,111.6236,30597.0
2018-11-05 11:25:00,115.77,115.77,115.7,115.72,33715.0,111.6236,111.6236,111.5561,111.5754,33715.0
2018-11-05 11:30:00,115.72,115.77,115.66,115.68,33160.0,111.5754,111.6236,111.5175,111.5368,33160.0
2018-11-05 11:35:00,115.67,115.71,115.63,115.66,33358.0,111.5272,111.5657,111.4886,111.5175,33358.0
2018-11-05 11:40:00,115.67,115.8,115.63,115.68,71455.0,111.5272,111.6525,111.4886,111.5368,71455.0
2018-11-05 11:45:00,115.67,115.75,115.6,115.74,41632.0,111.5272,111.6043,111.4597,111.5947,41632.0
2018-11-05 11:50:00,115.75,115.85,115.71,115.84,45344.0,111.6043,111.7007,111.5657,111.6911,45344.0
2018-11-05 11:55:00,115.83,115.92,115.8,115.89,45377.0,111.6814,111.7682,111.6525,111.7393,45377.0
2018-11-05 12:00:00,115.9,115.95,115.84,115.84,33829.0,111.7489,111.7971,111.6911,111.6911,33829.0
2018-11-05 12:05:00,115.86,115.9,115.76,115.76,36862.0,111.7104,111.7489,111.6139,111.6139,36862.0
2018-11-05 12:10:00,115.76,115.83,115.73,115.82,31334.0,111.6139,111.6814,111.585,111.6718,31334.0
2018-11-05 12:15:00,115.83,115.88,115.75,115.79,22438.0,111.6814,111.7296,111.6043,111.6429,22438.0
2018-11-05 12:20:00,115.78,115.88,115.72,115.82,41124.0,111.6332,111.7296,111.5754,111.6718,41124.0
2018-11-05 12:25:00,115.81,115.83,115.68,115.69,34440.0,111.6621,111.6814,111.5368,111.5464,34440.0
2018-11-05 12:30:00,115.69,115.77,115.67,115.68,22454.0,111.5464,111.6236,111.5272,111.5368,22454.0
2018-11-05 12:35:00,115.68,115.68,115.58,115.6,32872.0,111.5368,111.5368,111.4404,111.4597,32872.0
2018-11-05 12:40:00,115.61,115.61,115.4,115.43,35789.0,111.4693,111.4693,111.2668,111.2958,35789.0
2018-11-05 12:45:00,115.43,115.43,115.19,115.21,48219.0,111.2958,111.2958,111.0644,111.0836,48219.0
2018-11-05 12:50:00,115.21,115.27,115.12,115.21,54654.0,111.0836,111.1415,110.9969,111.0836,54654.0
2018-11-05 12:55:00,115.23,115.26,115.15,115.25,59757.0,111.1029,111.1318,111.0258,111.1222,59757.0
2018-11-05 13:00:00,115.25,115.26,115.15,115.18,29368.0,111.1222,111.1318,111.0258,111.0547,29368.0
2018-11-05 13:05:00,115.19,115.23,115.16,115.21,37438.0,111.0644,111.1029,111.0354,111.0836,37438.0
2018-11-05 13:10:00,115.21,115.33,115.21,115.29,42967.0,111.0836,111.1993,111.0836,111.1608,42967.0
2018-11-05 13:15:00,115.28,115.38,115.25,115.3,41367.0,111.1511,111.2475,111.1222,111.1704,41367.0
2018-11-05 13:20:00,115.31,115.34,115.25,115.27,30610.0,111.1801,111.209,111.1222,111.1415,30610.0
2018-11-05 13:25:00,115.28,115.34,115.26,115.3,28708.0,111.1511,111.209,111.1318,111.1704,28708.0
2018-11-05 13:30:00,115.3,115.34,115.26,115.31,31914.0,111.1704,111.209,111.1318,111.1801,31914.0
2018-11-05 13:35:00,115.31,115.37,115.23,115.31,53490.0,111.1801,111.2379,111.1029,111.1801,53490.0
2018-11-05 13:40:00,115.31,115.32,115.25,115.28,32581.0,111.1801,111.1897,111.1222,111.1511,32581.0
2018-11-05 13:45:00,115.29,115.31,115.17,115.25,45189.0,111.1608,111.1801,111.0451,111.1222,45189.0
2018-11-05 13:50:00,115.23,115.34,115.21,115.31,50143.0,111.1029,111.209,111.0836,111.1801,50143.0
2018-11-05 13:55:00,115.32,115.49,115.31,115.45,38472.0,111.1897,111.3536,111.1801,111.315,38472.0
2018-11-05 14:00:00,115.46,115.61,115.45,115.57,59174.0,111.3247,111.4693,111.315,111.4307,59174.0
2018-11-05 14:05:00,115.58,115.68,115.53,115.6,84911.0,111.4404,111.5368,111.3922,111.4597,84911.0
2018-11-05 14:10:00,115.62,115.67,115.59,115.66,35470.0,111.479,111.5272,111.45,111.5175,35470.0
2018-11-05 14:15:00,115.65,115.84,115.62,115.82,41692.0,111.5079,111.6911,111.479,111.6718,41692.0
2018-11-05 14:20:00,115.82,115.9,115.82,115.86,46679.0,111.6718,111.7489,111.6718,111.7104,46679.0
2018-11-05 14:25:00,115.87,115.87,115.71,115.77,46058.0,111.72,111.72,111.5657,111.6236,46058.0
2018-11-05 14:30:00,115.76,115.76,115.58,115.58,32934.0,111.6139,111.6139,111.4404,111.4404,32934.0
2018-11-05 14:35:00,115.57,115.58,115.5,115.5,35202.0,111.4307,111.4404,111.3633,111.3633,35202.0
2018-11-05 14:40:00,115.5,115.63,115.49,115.62,51880.0,111.3633,111.4886,111.3536,111.479,51880.0
2018-11-05 14:45:00,115.63,115.72,115.63,115.69,92747.0,111.4886,111.5754,111.4886,111.5464,92747.0
2018-11-05 14:50:00,115.7,115.74,115.63,115.67,38860.0,111.5561,111.5947,111.4886,111.5272,38860.0
2018-11-05 14:55:00,115.69,115.79,115.66,115.76,39890.0,111.5464,111.6429,111.5175,111.6139,39890.0
2018-11-05 15:00:00,115.76,115.81,115.72,115.75,41233.0,111.6139,111.6621,111.5754,111.6043,41233.0
2018-11-05 15:05:00,115.75,115.84,115.71,115.73,50342.0,111.6043,111.6911,111.5657,111.585,50342.0
2018-11-05 15:10:00,115.71,115.78,115.7,115.7,38988.0,111.5657,111.6332,111.5561,111.5561,38988.0
2018-11-05 15:15:00,115.69,115.7,115.54,115.57,44034.0,111.5464,111.5561,111.4018,111.4307,44034.0
2018-11-05 15:20:00,115.57,115.59,115.43,115.45,57898.0,111.4307,111.45,111.2958,111.315,57898.0
2018-11-05 15:25:00,115.44,115.59,115.34,115.59,72449.0,111.3054,111.45,111.209,111.45,72449.0
2018-11-05 15:30:00,115.6,115.63,115.49,115.6,55454.0,111.4597,111.4886,111.3536,111.4597,55454.0
2018-11-05 15:35:00,115.6,115.65,115.5,115.52,46081.0,111.4597,111.5079,111.3633,111.3825,46081.0
2018-11-05 15:40:00,115.53,115.57,115.44,115.57,85740.0,111.3922,111.4307,111.3054,111.4307,85740.0
2018-11-05 15:45:00,115.6,115.64,115.51,115.61,133588.0,111.4597,111.4982,111.3729,111.4693,133588.0
2018-11-05 15:50:00,115.61,115.61,115.46,115.56,152731.0,111.4693,111.4693,111.3247,111.4211,152731.0
2018-11-05 15:55:00,115.56,115.61,115.34,115.41,475173.0,111.4211,111.4693,111.209,111.2765,475173.0
2018-11-06 09:30:00,115.74,116.33,115.47,116.21,171423.0,111.5947,112.1635,111.3343,112.0478,171423.0
2018-11-06 09:35:00,116.17,116.24,115.8,115.97,110846.0,112.0093,112.0767,111.6525,111.8164,110846.0
2018-11-06 09:40:00,115.95,115.98,115.67,115.84,42476.0,111.7971,111.8261,111.5272,111.6911,42476.0
2018-11-06 09:45:00,115.86,115.98,115.72,115.85,53998.0,111.7104,111.8261,111.5754,111.7007,53998.0
2018-11-06 09:50:00,115.87,116.03,115.81,115.95,32315.0,111.72,111.8743,111.6621,111.7971,32315.0
2018-11-06 09:55:00,115.95,116.0,115.8,115.88,32043.0,111.7971,111.8453,111.6525,111.7296,32043.0
2018-11-06 10:00:00,115.88,115.96,115.74,115.75,91800.0,111.7296,111.8068,111.5947,111.6043,91800.0
2018-11-06 10:05:00,115.75,115.81,115.63,115.74,41384.0,111.6043,111.6621,111.4886,111.5947,41384.0
2018-11-06 10:10:00,115.76,115.9,115.74,115.89,58510.0,111.6139,111.7489,111.5947,111.7393,58510.0
2018-11-06 10:15:00,115.87,115.95,115.71,115.78,27817.0,111.72,111.7971,111.5657,111.6332,27817.0
2018-11-06 10:20:00,115.79,115.8,115.65,115.8,41964.0,111.6429,111.6525,111.5079,111.6525,41964.0
2018-11-06 10:25:00,115.8,115.82,115.64,115.64,28733.0,111.6525,111.6718,111.4982,111.4982,28733.0
2018-11-06 10:30:00,115.64,115.79,115.64,115.75,22897.0,111.4982,111.6429,111.4982,111.6043,22897.0
2018-11-06 10:35:00,115.75,115.78,115.5,115.56,26140.0,111.6043,111.6332,111.3633,111.4211,26140.0
2018-11-06 10:40:00,115.55,115.59,115.51,115.54,20175.0,111.4115,111.45,111.3729,111.4018,20175.0
2018-11-06 10:45:00,115.54,115.62,115.45,115.52,53768.0,111.4018,111.479,111.315,111.3825,53768.0
2018-11-06 10:50:00,115.53,115.59,115.5,115.58,61748.0,111.3922,111.45,111.3633,111.4404,61748.0
2018-11-06 10:55:00,115.58,115.61,115.47,115.54,37014.0,111.4404,111.4693,111.3343,111.4018,37014.0
2018-11-06 11:00:00,115.55,115.69,115.54,115.65,45689.0,111.4115,111.5464,111.4018,111.5079,45689.0
2018-11-06 11:05:00,115.66,115.84,115.6,115.83,53031.0,111.5175,111.6911,111.4597,111.6814,53031.0
2018-11-06 11:10:00,115.82,116.02,115.78,115.96,37376.0,111.6718,111.8646,111.6332,111.8068,37376.0
2018-11-06 11:15:00,115.98,116.19,115.98,116.06,51286.0,111.8261,112.0285,111.8261,111.9032,51286.0
2018-11-06 11:20:00,116.06,116.07,115.82,115.87,62246.0,111.9032,111.9128,111.6718,111.72,62246.0
2018-11-06 11:25:00,115.85,115.85,115.72,115.77,29890.0,111.7007,111.7007,111.5754,111.6236,29890.0
2018-11-06 11:30:00,115.76,115.83,115.69,115.76,24399.0,111.6139,111.6814,111.5464,111.6139,24399.0
2018-11-06 11:35:00,115.76,115.93,115.7,115.93,18427.0,111.6139,111.7778,111.5561,111.7778,18427.0
2018-11-06 11:40:00,115.92,115.94,115.8,115.93,23899.0,111.7682,111.7875,111.6525,111.7778,23899.0
2018-11-06 11:45:00,115.9,115.97,115.88,115.96,22742.0,111.7489,111.8164,111.7296,111.8068,22742.0
2018-11-06 11:50:00,115.96,115.96,115.89,115.93,21592.0,111.8068,111.8068,111.7393,111.7778,21592.0
2018-11-06 11:55:00,115.92,115.99,115.88,115.95,34353.0,111.7682,111.8357,111.7296,111.7971,34353.0
2018-11-06 12:00:00,115.97,115.97,115.85,115.95,16389.0,111.8164,111.8164,111.7007,111.7971,16389.0
2018-11-06 12:05:00,115.95,116.07,115.94,116.03,23506.0,111.7971,111.9128,111.7875,111.8743,23506.0
2018-11-06 12:10:00,116.03,116.09,116.0,116.05,16420.0,111.8743,111.9321,111.8453,111.8936,16420.0
2018-11-06 12:15:00,116.06,116.11,115.97,116.09,74413.0,111.9032,111.9514,111.8164,111.9321,74413.0
2018-11-06 12:20:00,116.09,116.17,116.04,116.17,25782.0,111.9321,112.0093,111.8839,112.0093,25782.0
2018-11-06 12:25:00,116.14,116.22,116.13,116.21,19387.0,111.9803,112.0575,111.9707,112.0478,19387.0
2018-11-06 12:30:00,116.21,116.25,116.15,116.16,26382.0,112.0478,112.0864,111.99,111.9996,26382.0
2018-11-06 12:35:00,116.16,116.33,116.14,116.29,32489.0,111.9996,112.1635,111.9803,112.125,32489.0
2018-11-06 12:40:00,116.31,116.52,116.3,116.51,57967.0,112.1442,112.3467,112.1346,112.3371,57967.0
2018-11-06 12:45:00,116.5,116.55,116.45,116.47,22019.0,112.3274,112.3756,112.2792,112.2985,22019.0
2018-11-06 12:50:00,116.47,116.51,116.38,116.41,27110.0,112.2985,112.3371,112.2117,112.2407,27110.0
2018-11-06 12:55:00,116.41,116.47,116.36,116.39,16856.0,112.2407,112.2985,112.1924,112.2214,16856.0
2018-11-06 13:00:00,116.39,116.4,116.31,116.37,39094.0,112.2214,112.231,112.1442,112.2021,39094.0
2018-11-06 13:05:00,116.38,116.42,116.34,116.37,25326.0,112.2117,112.2503,112.1732,112.2021,25326.0
2018-11-06 13:10:00,116.36,116.39,116.32,116.36,24562.0,112.1924,112.2214,112.1539,112.1924,24562.0
2018-11-06 13:15:00,116.36,116.41,116.3,116.32,30254.0,112.1924,112.2407,112.1346,112.1539,30254.0
2018-11-06 13:20:00,116.31,116.34,116.26,116.3,13763.0,112.1442,112.1732,112.096,112.1346,13763.0
2018-11-06 13:25:00,116.29,116.32,116.21,116.22,16079.0,112.125,112.1539,112.0478,112.0575,16079.0
2018-11-06 13:30:00,116.22,116.32,116.15,116.31,38067.0,112.0575,112.1539,111.99,112.1442,38067.0
2018-11-06 13:35:00,116.31,116.34,116.27,116.28,13296.0,112.1442,112.1732,112.1057,112.1153,13296.0
2018-11-06 13:40:00,116.27,116.32,116.25,116.28,22395.0,112.1057,112.1539,112.0864,112.1153,22395.0
2018-11-06 13:45:00,116.29,116.42,116.29,116.42,26426.0,112.125,112.2503,112.125,112.2503,26426.0
2018-11-06 13:50:00,116.44,116.52,116.44,116.48,39674.0,112.2696,112.3467,112.2696,112.3082,39674.0
2018-11-06 13:55:00,116.52,116.6,116.51,116.59,27958.0,112.3467,112.4239,112.3371,112.4142,27958.0
2018-11-06 14:00:00,116.6,116.61,116.38,116.46,35802.0,112.4239,112.4335,112.2117,112.2889,35802.0
2018-11-06 14:05:00,116.45,116.49,116.4,116.44,22007.0,112.2792,112.3178,112.231,112.2696,22007.0
2018-11-06 14:10:00,116.44,116.48,116.38,116.42,18565.0,112.2696,112.3082,112.2117,112.2503,18565.0
2018-11-06 14:15:00,116.43,116.46,116.33,116.46,30803.0,112.2599,112.2889,112.1635,112.2889,30803.0
2018-11-06 14:20:00,116.46,116.46,116.38,116.4,20889.0,112.2889,112.2889,112.2117,112.231,20889.0
2018-11-06 14:25:00,116.38,116.4,116.18,116.27,49012.0,112.2117,112.231,112.0189,112.1057,49012.0
2018-11-06 14:30:00,116.25,116.3,116.17,116.26,37452.0,112.0864,112.1346,112.0093,112.096,37452.0
2018-11-06 14:35:00,116.26,116.3,116.22,116.25,39061.0,112.096,112.1346,112.0575,112.0864,39061.0
2018-11-06 14:40:00,116.24,116.3,116.19,116.22,35744.0,112.0767,112.1346,112.0285,112.0575,35744.0
2018-11-06 14:45:00,116.22,116.34,116.21,116.24,51177.0,112.0575,112.1732,112.0478,112.0767,51177.0
2018-11-06 14:50:00,116.25,116.29,116.21,116.22,36532.0,112.0864,112.125,112.0478,112.0575,36532.0
2018-11-06 14:55:00,116.24,116.29,116.23,116.24,21191.0,112.0767,112.125,112.0671,112.0767,21191.0
2018-11-06 15:00:00,116.23,116.36,116.14,116.32,30126.0,112.0671,112.1924,111.9803,112.1539,30126.0
2018-11-06 15:05:00,116.32,116.39,116.32,116.35,23392.0,112.1539,112.2214,112.1539,112.1828,23392.0
2018-11-06 15:10:00,116.37,116.42,116.33,116.38,19679.0,112.2021,112.2503,112.1635,112.2117,19679.0
2018-11-06 15:15:00,116.39,116.45,116.38,116.41,43016.0,112.2214,112.2792,112.2117,112.2407,43016.0
2018-11-06 15:20:00,116.39,116.48,116.28,116.43,39926.0,112.2214,112.3082,112.1153,112.2599,39926.0
2018-11-06 15:25:00,116.43,116.48,116.38,116.4,31016.0,112.2599,112.3082,112.2117,112.231,31016.0
2018-11-06 15:30:00,116.4,116.44,116.36,116.43,52057.0,112.231,112.2696,112.1924,112.2599,52057.0
2018-11-06 15:35:00,116.43,116.57,116.41,116.43,87850.0,112.2599,112.3949,112.2407,112.2599,87850.0
2018-11-06 15:40:00,116.43,116.44,116.3,116.32,78491.0,112.2599,112.2696,112.1346,112.1539,78491.0
2018-11-06 15:45:00,116.3,116.38,116.22,116.38,103705.0,112.1346,112.2117,112.0575,112.2117,103705.0
2018-11-06 15:50:00,116.38,116.65,116.35,116.6,119477.0,112.2117,112.4721,112.1828,112.4239,119477.0
2018-11-06 15:55:00,116.6,116.84,116.53,116.67,298566.0,112.4239,112.6553,112.3564,112.4913,298566.0
2018-11-07 09:30:00,116.57,116.85,115.93,116.02,332872.0,112.3949,112.6649,111.7778,111.8646,332872.0
2018-11-07 09:35:00,116.04,116.18,115.65,115.72,144067.0,111.8839,112.0189,111.5079,111.5754,144067.0
2018-11-07 09:40:00,115.67,115.93,115.43,115.88,202111.0,111.5272,111.7778,111.2958,111.7296,202111.0
2018-11-07 09:45:00,115.85,115.88,115.16,115.59,144766.0,111.7007,111.7296,111.0354,111.45,144766.0
2018-11-07 09:50:00,115.58,115.8,115.46,115.76,95403.0,111.4404,111.6525,111.3247,111.6139,95403.0
2018-11-07 09:55:00,115.78,115.91,115.72,115.91,73381.0,111.6332,111.7586,111.5754,111.7586,73381.0
2018-11-07 10:00:00,115.88,116.0,115.62,115.63,76363.0,111.7296,111.8453,111.479,111.4886,76363.0
2018-11-07 10:05:00,115.63,115.64,115.5,115.58,46086.0,111.4886,111.4982,111.3633,111.4404,46086.0
2018-11-07 10:10:00,115.56,115.76,115.44,115.59,102073.0,111.4211,111.6139,111.3054,111.45,102073.0
2018-11-07 10:15:00,115.59,115.91,115.59,115.74,87886.0,111.45,111.7586,111.45,111.5947,87886.0
2018-11-07 10:20:00,115.74,115.82,115.55,115.69,56778.0,111.5947,111.6718,111.4115,111.5464,56778.0
2018-11-07 10:25:00,115.68,115.87,115.68,115.72,40734.0,111.5368,111.72,111.5368,111.5754,40734.0
2018-11-07 10:30:00,115.72,115.85,115.65,115.79,216670.0,111.5754,111.7007,111.5079,111.6429,216670.0
2018-11-07 10:35:00,115.79,116.0,115.75,116.0,118129.0,111.6429,111.8453,111.6043,111.8453,118129.0
2018-11-07 10:40:00,116.0,116.02,115.9,115.99,73399.0,111.8453,111.8646,111.7489,111.8357,73399.0
2018-11-07 10:45:00,116.0,116.16,115.98,116.16,185273.0,111.8453,111.9996,111.8261,111.9996,185273.0
2018-11-07 10:50:00,116.15,116.22,115.92,115.98,133365.0,111.99,112.0575,111.7682,111.8261,133365.0
2018-11-07 10:55:00,115.98,116.04,115.84,115.98,68442.0,111.8261,111.8839,111.6911,111.8261,68442.0
2018-11-07 11:00:00,115.98,116.18,115.86,116.16,56814.0,111.8261,112.0189,111.7104,111.9996,56814.0
2018-11-07 11:05:00,116.17,116.46,116.13,116.34,46042.0,112.0093,112.2889,111.9707,112.1732,46042.0
2018-11-07 11:10:00,116.35,116.42,116.16,116.17,73925.0,112.1828,112.2503,111.9996,112.0093,73925.0
2018-11-07 11:15:00,116.17,116.26,116.05,116.1,53943.0,112.0093,112.096,111.8936,111.9418,53943.0
2018-11-07 11:20:00,116.11,116.12,115.98,116.0,105601.0,111.9514,111.961,111.8261,111.8453,105601.0
2018-11-07 11:25:00,115.99,116.11,115.9,116.06,66823.0,111.8357,111.9514,111.7489,111.9032,66823.0
2018-11-07 11:30:00,116.08,116.14,116.08,116.1,65869.0,111.9225,111.9803,111.9225,111.9418,65869.0
2018-11-07 11:35:00,116.09,116.12,116.03,116.09,60640.0,111.9321,111.961,111.8743,111.9321,60640.0
2018-11-07 11:40:00,116.09,116.14,116.06,116.1,45295.0,111.9321,111.9803,111.9032,111.9418,45295.0
2018-11-07 11:45:00,116.1,116.14,116.08,116.13,30993.0,111.9418,111.9803,111.9225,111.9707,30993.0
2018-11-07 11:50:00,116.12,116.26,116.1,116.25,51806.0,111.961,112.096,111.9418,112.0864,51806.0
2018-11-07 11:55:00,116.25,116.49,116.21,116.49,170483.0,112.0864,112.3178,112.0478,112.3178,170483.0
2018-11-07 12:00:00,116.46,116.56,116.36,116.38,60117.0,112.2889,112.3853,112.1924,112.2117,60117.0
2018-11-07 12:05:00,116.39,116.45,116.38,116.39,31388.0,112.2214,112.2792,112.2117,112.2214,31388.0
2018-11-07 12:10:00,116.39,116.51,116.37,116.51,50782.0,112.2214,112.3371,112.2021,112.3371,50782.0
2018-11-07 12:15:00,116.51,116.54,116.45,116.46,33199.0,112.3371,112.366,112.2792,112.2889,33199.0
2018-11-07 12:20:00,116.48,116.53,116.31,116.32,29857.0,112.3082,112.3564,112.1442,112.1539,29857.0
2018-11-07 12:25:00,116.31,116.41,116.26,116.3,28103.0,112.1442,112.2407,112.096,112.1346,28103.0
2018-11-07 12:30:00,116.31,116.39,116.22,116.3,35209.0,112.1442,112.2214,112.0575,112.1346,35209.0
2018-11-07 12:35:00,116.29,116.37,116.16,116.28,58702.0,112.125,112.2021,111.9996,112.1153,58702.0
2018-11-07 12:40:00,116.29,116.35,116.18,116.22,35054.0,112.125,112.1828,112.0189,112.0575,35054.0
2018-11-07 12:45:00,116.2,116.35,116.2,116.31,23623.0,112.0382,112.1828,112.0382,112.1442,23623.0
2018-11-07 12:50:00,116.32,116.42,116.3,116.36,23264.0,112.1539,112.2503,112.1346,112.1924,23264.0
2018-11-07 12:55:00,116.36,116.42,116.32,116.32,29601.0,112.1924,112.2503,112.1539,112.1539,29601.0
2018-11-07 13:00:00,116.31,116.43,116.3,116.39,26390.0,112.1442,112.2599,112.1346,112.2214,26390.0
2018-11-07 13:05:00,116.39,116.64,116.39,116.57,44954.0,112.2214,112.4624,112.2214,112.3949,44954.0
2018-11-07 13:10:00,116.57,116.63,116.53,116.57,52549.0,112.3949,112.4528,112.3564,112.3949,52549.0
2018-11-07 13:15:00,116.58,116.68,116.54,116.67,21799.0,112.4046,112.501,112.366,112.4913,21799.0
2018-11-07 13:20:00,116.68,116.72,116.61,116.61,36381.0,112.501,112.5396,112.4335,112.4335,36381.0
2018-11-07 13:25:00,116.62,116.62,116.47,116.53,34222.0,112.4431,112.4431,112.2985,112.3564,34222.0
2018-11-07 13:30:00,116.54,116.54,116.35,116.46,41411.0,112.366,112.366,112.1828,112.2889,41411.0
2018-11-07 13:35:00,116.48,116.53,116.43,116.43,31550.0,112.3082,112.3564,112.2599,112.2599,31550.0
2018-11-07 13:40:00,116.45,116.49,116.38,116.4,25224.0,112.2792,112.3178,112.2117,112.231,25224.0
2018-11-07 13:45:00,116.39,116.39,116.3,116.33,33511.0,112.2214,112.2214,112.1346,112.1635,33511.0
2018-11-07 13:50:00,116.32,116.41,116.29,116.4,30536.0,112.1539,112.2407,112.125,112.231,30536.0
2018-11-07 13:55:00,116.4,116.47,116.38,116.39,37802.0,112.231,112.2985,112.2117,112.2214,37802.0
2018-11-07 14:00:00,116.39,116.45,116.37,116.4,37709.0,112.2214,112.2792,112.2021,112.231,37709.0
2018-11-07 14:05:00,116.4,116.59,116.39,116.59,91466.0,112.231,112.4142,112.2214,112.4142,91466.0
2018-11-07 14:10:00,116.59,116.74,116.58,116.64,49848.0,112.4142,112.5588,112.4046,112.4624,49848.0
2018-11-07 14:15:00,116.64,116.72,116.64,116.71,42938.0,112.4624,112.5396,112.4624,112.5299,42938.0
2018-11-07 14:20:00,116.71,116.84,116.7,116.83,77230.0,112.5299,112.6553,112.5203,112.6456,77230.0
2018-11-07 14:25:00,116.82,116.91,116.79,116.89,48653.0,112.636,112.7228,112.607,112.7035,48653.0
2018-11-07 14:30:00,116.88,116.92,116.82,116.89,90758.0,112.6938,112.7324,112.636,112.7035,90758.0
2018-11-07 14:35:00,116.88,116.96,116.85,116.93,65957.0,112.6938,112.771,112.6649,112.742,65957.0
2018-11-07 14:40:00,116.93,116.99,116.8,116.83,50810.0,112.742,112.7999,112.6167,112.6456,50810.0
2018-11-07 14:45:00,116.81,116.85,116.68,116.74,57158.0,112.6263,112.6649,112.501,112.5588,57158.0
2018-11-07 14:50:00,116.75,116.81,116.73,116.81,54833.0,112.5685,112.6263,112.5492,112.6263,54833.0
2018-11-07 14:55:00,116.8,116.86,116.77,116.8,68275.0,112.6167,112.6745,112.5878,112.6167,68275.0
2018-11-07 15:00:00,116.79,116.92,116.77,116.9,85814.0,112.607,112.7324,112.5878,112.7131,85814.0
2018-11-07 15:05:00,116.9,116.91,116.8,116.86,63194.0,112.7131,112.7228,112.6167,112.6745,63194.0
2018-11-07 15:10:00,116.87,116.99,116.82,116.99,135168.0,112.6842,112.7999,112.636,112.7999,135168.0
2018-11-07 15:15:00,116.98,117.02,116.87,116.93,78950.0,112.7902,112.8288,112.6842,112.742,78950.0
2018-11-07 15:20:00,116.94,117.05,116.87,116.99,105150.0,112.7517,112.8577,112.6842,112.7999,105150.0
2018-11-07 15:25:00,116.99,117.1,116.98,117.07,96204.0,112.7999,112.9059,112.7902,112.877,96204.0
2018-11-07 15:30:00,117.06,117.14,116.97,117.0,123096.0,112.8674,112.9445,112.7806,112.8095,123096.0
2018-11-07 15:35:00,117.01,117.03,116.92,116.92,92201.0,112.8192,112.8385,112.7324,112.7324,92201.0
2018-11-07 15:40:00,116.92,116.98,116.75,116.81,150957.0,112.7324,112.7902,112.5685,112.6263,150957.0
2018-11-07 15:45:00,116.8,117.0,116.8,116.98,112728.0,112.6167,112.8095,112.6167,112.7902,112728.0
2018-11-07 15:50:00,116.99,117.23,116.97,117.21,148987.0,112.7999,113.0313,112.7806,113.012,148987.0
2018-11-07 15:55:00,117.21,117.29,117.02,117.06,316878.0,113.012,113.0891,112.8288,112.8674,316878.0
2018-11-08 09:30:00,117.45,117.83,117.1,117.13,213497.0,113.2434,113.6098,112.9059,112.9349,213497.0
2018-11-08 09:35:00,117.28,117.5,117.11,117.28,103542.0,113.0795,113.2916,112.9156,113.0795,103542.0
2018-11-08 09:40:00,117.28,117.39,117.1,117.38,80347.0,113.0795,113.1856,112.9059,113.1759,80347.0
2018-11-08 09:45:00,117.39,117.73,117.34,117.71,99609.0,113.1856,113.5134,113.1373,113.4941,99609.0
2018-11-08 09:50:00,117.73,117.8,117.18,117.2,90746.0,113.5134,113.5809,112.9831,113.0024,90746.0
2018-11-08 09:55:00,117.24,117.37,117.07,117.19,87756.0,113.0409,113.1663,112.877,112.9927,87756.0
2018-11-08 10:00:00,117.2,117.36,117.15,117.31,78602.0,113.0024,113.1566,112.9542,113.1084,78602.0
2018-11-08 10:05:00,117.31,117.33,116.98,117.08,72659.0,113.1084,113.1277,112.7902,112.8867,72659.0
2018-11-08 10:10:00,117.09,117.26,116.89,116.93,55224.0,112.8963,113.0602,112.7035,112.742,55224.0
2018-11-08 10:15:00,116.93,116.96,116.66,116.71,74410.0,112.742,112.771,112.4817,112.5299,74410.0
2018-11-08 10:20:00,116.73,116.74,116.45,116.55,88357.0,112.5492,112.5588,112.2792,112.3756,88357.0
2018-11-08 10:25:00,116.59,116.66,116.4,116.51,67406.0,112.4142,112.4817,112.231,112.3371,67406.0
2018-11-08 10:30:00,116.51,116.62,116.44,116.54,61761.0,112.3371,112.4431,112.2696,112.366,61761.0
2018-11-08 10:35:00,116.52,116.57,116.37,116.52,110577.0,112.3467,112.3949,112.2021,112.3467,110577.0
2018-11-08 10:40:00,116.5,116.55,116.42,116.51,56867.0,112.3274,112.3756,112.2503,112.3371,56867.0
2018-11-08 10:45:00,116.51,116.67,116.5,116.53,40091.0,112.3371,112.4913,112.3274,112.3564,40091.0
2018-11-08 10:50:00,116.54,116.63,116.5,116.56,44313.0,112.366,112.4528,112.3274,112.3853,44313.0
2018-11-08 10:55:00,116.57,116.6,116.5,116.54,63164.0,112.3949,112.4239,112.3274,112.366,63164.0
2018-11-08 11:00:00,116.53,116.59,116.49,116.52,71894.0,112.3564,112.4142,112.3178,112.3467,71894.0
2018-11-08 11:05:00,116.53,116.65,116.49,116.62,71448.0,112.3564,112.4721,112.3178,112.4431,71448.0
2018-11-08 11:10:00,116.63,116.64,116.49,116.49,58263.0,112.4528,112.4624,112.3178,112.3178,58263.0
2018-11-08 11:15:00,116.48,116.48,116.35,116.44,71984.0,112.3082,112.3082,112.1828,112.2696,71984.0
2018-11-08 11:20:00,116.44,116.64,116.43,116.57,61703.0,112.2696,112.4624,112.2599,112.3949,61703.0
2018-11-08 11:25:00,116.57,116.84,116.55,116.71,75932.0,112.3949,112.6553,112.3756,112.5299,75932.0
2018-11-08 11:30:00,116.72,116.72,116.53,116.57,55117.0,112.5396,112.5396,112.3564,112.3949,55117.0
2018-11-08 11:35:00,116.58,116.64,116.34,116.39,61545.0,112.4046,112.4624,112.1732,112.2214,61545.0
2018-11-08 11:40:00,116.4,116.65,116.38,116.54,38793.0,112.231,112.4721,112.2117,112.366,38793.0
2018-11-08 11:45:00,116.54,116.59,116.37,116.4,46306.0,112.366,112.4142,112.2021,112.231,46306.0
2018-11-08 11:50:00,116.4,116.6,116.4,116.53,43876.0,112.231,112.4239,112.231,112.3564,43876.0
2018-11-08 11:55:00,116.51,116.55,116.48,116.5,47330.0,112.3371,112.3756,112.3082,112.3274,47330.0
2018-11-08 12:00:00,116.51,116.53,116.38,116.44,110432.0,112.3371,112.3564,112.2117,112.2696,110432.0
2018-11-08 12:05:00,116.47,116.54,116.36,116.42,48270.0,112.2985,112.366,112.1924,112.2503,48270.0
2018-11-08 12:10:00,116.42,116.48,116.28,116.29,48932.0,112.2503,112.3082,112.1153,112.125,48932.0
2018-11-08 12:15:00,116.29,116.44,116.26,116.41,45324.0,112.125,112.2696,112.096,112.2407,45324.0
2018-11-08 12:20:00,116.42,116.61,116.32,116.58,181566.0,112.2503,112.4335,112.1539,112.4046,181566.0
2018-11-08 12:25:00,116.56,116.63,116.35,116.45,403072.0,112.3853,112.4528,112.1828,112.2792,403072.0
2018-11-08 12:30:00,116.45,116.45,116.24,116.33,204277.0,112.2792,112.2792,112.0767,112.1635,204277.0
2018-11-08 12:35:00,116.33,116.54,116.32,116.45,110336.0,112.1635,112.366,112.1539,112.2792,110336.0
2018-11-08 12:40:00,116.46,116.56,116.43,116.44,65854.0,112.2889,112.3853,112.2599,112.2696,65854.0
2018-11-08 12:45:00,116.44,116.51,116.39,116.43,55381.0,112.2696,112.3371,112.2214,112.2599,55381.0
2018-11-08 12:50:00,116.43,116.57,116.42,116.47,65392.0,112.2599,112.3949,112.2503,112.2985,65392.0
2018-11-08 12:55:00,116.49,116.5,116.35,116.39,39565.0,112.3178,112.3274,112.1828,112.2214,39565.0
2018-11-08 13:00:00,116.4,116.41,116.31,116.31,39518.0,112.231,112.2407,112.1442,112.1442,39518.0
2018-11-08 13:05:00,116.31,116.33,116.24,116.25,48243.0,112.1442,112.1635,112.0767,112.0864,48243.0
2018-11-08 13:10:00,116.25,116.39,116.24,116.38,60097.0,112.0864,112.2214,112.0767,112.2117,60097.0
2018-11-08 13:15:00,116.37,116.44,116.34,116.38,64694.0,112.2021,112.2696,112.1732,112.2117,64694.0
2018-11-08 13:20:00,116.38,116.41,116.24,116.39,55483.0,112.2117,112.2407,112.0767,112.2214,55483.0
2018-11-08 13:25:00,116.41,116.45,116.23,116.29,63725.0,112.2407,112.2792,112.0671,112.125,63725.0
2018-11-08 13:30:00,116.27,116.31,116.21,116.26,63564.0,112.1057,112.1442,112.0478,112.096,63564.0
2018-11-08 13:35:00,116.25,116.34,116.21,116.23,48550.0,112.0864,112.1732,112.0478,112.0671,48550.0
2018-11-08 13:40:00,116.23,116.23,116.02,116.1,61342.0,112.0671,112.0671,111.8646,111.9418,61342.0
2018-11-08 13:45:00,116.12,116.24,116.11,116.17,43835.0,111.961,112.0767,111.9514,112.0093,43835.0
2018-11-08 13:50:00,116.18,116.29,116.13,116.29,49746.0,112.0189,112.125,111.9707,112.125,49746.0
2018-11-08 13:55:00,116.27,116.44,116.18,116.42,42386.0,112.1057,112.2696,112.0189,112.2503,42386.0
2018-11-08 14:00:00,116.42,116.47,116.12,116.21,66445.0,112.2503,112.2985,111.961,112.0478,66445.0
2018-11-08 14:05:00,116.23,116.54,116.22,116.52,60509.0,112.0671,112.366,112.0575,112.3467,60509.0
2018-11-08 14:10:00,116.52,116.59,116.48,116.58,45131.0,112.3467,112.4142,112.3082,112.4046,45131.0
2018-11-08 14:15:00,116.59,116.66,116.44,116.46,79814.0,112.4142,112.4817,112.2696,112.2889,79814.0
2018-11-08 14:20:00,116.45,116.58,116.43,116.49,80332.0,112.2792,112.4046,112.2599,112.3178,80332.0
2018-11-08 14:25:00,116.48,116.51,116.3,116.33,51627.0,112.3082,112.3371,112.1346,112.1635,51627.0
2018-11-08 14:30:00,116.34,116.34,116.14,116.21,74416.0,112.1732,112.1732,111.9803,112.0478,74416.0
2018-11-08 14:35:00,116.2,116.21,115.84,115.86,107540.0,112.0382,112.0478,111.6911,111.7104,107540.0
2018-11-08 14:40:00,115.86,115.93,115.58,115.71,111606.0,111.7104,111.7778,111.4404,111.5657,111606.0
2018-11-08 14:45:00,115.71,115.82,115.58,115.81,108643.0,111.5657,111.6718,111.4404,111.6621,108643.0
2018-11-08 14:50:00,115.81,115.97,115.65,115.85,98512.0,111.6621,111.8164,111.5079,111.7007,98512.0
2018-11-08 14:55:00,115.86,116.01,115.84,115.95,43815.0,111.7104,111.855,111.6911,111.7971,43815.0
2018-11-08 15:00:00,115.95,115.96,115.77,115.87,51867.0,111.7971,111.8068,111.6236,111.72,51867.0
2018-11-08 15:05:00,115.85,116.11,115.84,116.01,63385.0,111.7007,111.9514,111.6911,111.855,63385.0
2018-11-08 15:10:00,116.03,116.09,115.93,116.06,53769.0,111.8743,111.9321,111.7778,111.9032,53769.0
2018-11-08 15:15:00,116.07,116.13,115.96,116.05,83074.0,111.9128,111.9707,111.8068,111.8936,83074.0
2018-11-08 15:20:00,116.07,116.07,115.95,116.07,82314.0,111.9128,111.9128,111.7971,111.9128,82314.0
2018-11-08 15:25:00,116.06,116.07,115.83,115.85,75883.0,111.9032,111.9128,111.6814,111.7007,75883.0
2018-11-08 15:30:00,115.84,115.87,115.68,115.68,143346.0,111.6911,111.72,111.5368,111.5368,143346.0
2018-11-08 15:35:00,115.69,115.71,115.21,115.37,263580.0,111.5464,111.5657,111.0836,111.2379,263580.0
2018-11-08 15:40:00,115.37,115.53,115.36,115.45,214865.0,111.2379,111.3922,111.2283,111.315,214865.0
2018-11-08 15:45:00,115.45,115.77,115.44,115.66,198723.0,111.315,111.6236,111.3054,111.5175,198723.0
2018-11-08 15:50:00,115.67,115.88,115.64,115.66,262264.0,111.5272,111.7296,111.4982,111.5175,262264.0
2018-11-08 15:55:00,115.67,116.1,115.6,116.0,489736.0,111.5272,111.9418,111.4597,111.8453,489736.0
2018-11-09 09:30:00,118.2,119.45,117.18,118.55,1158801.0,113.9665,115.1718,112.9831,114.304,1158801.0
2018-11-09 09:35:00,118.61,119.74,118.34,119.05,955214.0,114.3619,115.4514,114.1015,114.7861,955214.0
2018-11-09 09:40:00,119.01,119.49,118.9,119.35,492468.0,114.7475,115.2103,114.6415,115.0754,492468.0
2018-11-09 09:45:00,119.35,119.6,119.05,119.39,419140.0,115.0754,115.3164,114.7861,115.1139,419140.0
2018-11-09 09:50:00,119.28,119.33,118.77,118.97,334442.0,115.0079,115.0561,114.5161,114.709,334442.0
2018-11-09 09:55:00,118.97,119.46,118.88,119.46,318811.0,114.709,115.1814,114.6222,115.1814,318811.0
2018-11-09 10:00:00,119.44,119.5,119.04,119.43,240662.0,115.1621,115.22,114.7765,115.1525,240662.0
2018-11-09 10:05:00,119.45,119.64,119.03,119.14,306635.0,115.1718,115.355,114.7668,114.8729,306635.0
2018-11-09 10:10:00,119.14,119.85,119.1,119.77,330212.0,114.8729,115.5575,114.8343,115.4803,330212.0
2018-11-09 10:15:00,119.77,119.8,119.44,119.64,178122.0,115.4803,115.5092,115.1621,115.355,178122.0
2018-11-09 10:20:00,119.63,119.88,119.52,119.87,223400.0,115.3453,115.5864,115.2393,115.5767,223400.0
2018-11-09 10:25:00,119.88,120.2,119.82,120.11,680798.0,115.5864,115.8949,115.5285,115.8081,680798.0
2018-11-09 10:30:00,120.1,120.12,119.21,119.45,317075.0,115.7985,115.8178,114.9404,115.1718,317075.0
2018-11-09 10:35:00,119.43,119.75,119.3,119.72,190903.0,115.1525,115.461,115.0271,115.4321,190903.0
2018-11-09 10:40:00,119.73,119.8,119.38,119.69,191249.0,115.4417,115.5092,115.1043,115.4032,191249.0
2018-11-09 10:45:00,119.7,119.74,118.89,119.06,238883.0,115.4128,115.4514,114.6318,114.7957,238883.0
2018-11-09 10:50:00,119.04,119.24,118.96,119.06,140317.0,114.7765,114.9693,114.6993,114.7957,140317.0
2018-11-09 10:55:00,119.06,119.27,118.86,119.12,126625.0,114.7957,114.9982,114.6029,114.8536,126625.0
2018-11-09 11:00:00,119.13,119.21,118.47,118.76,178011.0,114.8632,114.9404,114.2269,114.5065,178011.0
2018-11-09 11:05:00,118.74,118.87,118.48,118.74,163838.0,114.4872,114.6126,114.2365,114.4872,163838.0
2018-11-09 11:10:00,118.72,119.04,118.69,119.03,128786.0,114.4679,114.7765,114.439,114.7668,128786.0
2018-11-09 11:15:00,119.04,119.26,119.0,119.14,130888.0,114.7765,114.9886,114.7379,114.8729,130888.0
2018-11-09 11:20:00,119.13,119.45,119.08,119.43,116264.0,114.8632,115.1718,114.815,115.1525,116264.0
2018-11-09 11:25:00,119.44,119.59,119.23,119.23,202805.0,115.1621,115.3068,114.9597,114.9597,202805.0
2018-11-09 11:30:00,119.23,119.33,118.86,119.02,88167.0,114.9597,115.0561,114.6029,114.7572,88167.0
2018-11-09 11:35:00,119.02,119.04,118.55,118.78,152746.0,114.7572,114.7765,114.304,114.5258,152746.0
2018-11-09 11:40:00,118.77,118.82,118.51,118.51,117774.0,114.5161,114.5643,114.2654,114.2654,117774.0
2018-11-09 11:45:00,118.53,118.61,118.26,118.38,162339.0,114.2847,114.3619,114.0244,114.1401,162339.0
2018-11-09 11:50:00,118.37,118.6,118.29,118.6,82218.0,114.1305,114.3522,114.0533,114.3522,82218.0
2018-11-09 11:55:00,118.58,118.63,118.35,118.48,100865.0,114.3329,114.3811,114.1112,114.2365,100865.0
2018-11-09 12:00:00,118.48,118.57,118.38,118.43,124021.0,114.2365,114.3233,114.1401,114.1883,124021.0
2018-11-09 12:05:00,118.42,118.42,118.16,118.29,122862.0,114.1787,114.1787,113.928,114.0533,122862.0
2018-11-09 12:10:00,118.28,118.44,118.16,118.17,100541.0,114.0437,114.198,113.928,113.9376,100541.0
2018-11-09 12:15:00,118.15,118.17,118.01,118.07,116728.0,113.9183,113.9376,113.7834,113.8412,116728.0
2018-11-09 12:20:00,118.06,118.24,118.06,118.19,145412.0,113.8316,114.0051,113.8316,113.9569,145412.0
2018-11-09 12:25:00,118.19,118.2,117.86,117.93,135919.0,113.9569,113.9665,113.6387,113.7062,135919.0
2018-11-09 12:30:00,117.92,118.25,117.84,118.23,80891.0,113.6966,114.0148,113.6194,113.9955,80891.0
2018-11-09 12:35:00,118.23,118.4,118.19,118.37,83431.0,113.9955,114.1594,113.9569,114.1305,83431.0
2018-11-09 12:40:00,118.37,118.47,118.22,118.3,68027.0,114.1305,114.2269,113.9858,114.063,68027.0
2018-11-09 12:45:00,118.29,118.45,118.28,118.39,42029.0,114.0533,114.2076,114.0437,114.1497,42029.0
2018-11-09 12:50:00,118.38,118.41,118.32,118.38,40447.0,114.1401,114.169,114.0822,114.1401,40447.0
2018-11-09 12:55:00,118.41,118.47,118.24,118.26,42723.0,114.169,114.2269,114.0051,114.0244,42723.0
2018-11-09 13:00:00,118.26,118.26,118.16,118.17,57590.0,114.0244,114.0244,113.928,113.9376,57590.0
2018-11-09 13:05:00,118.17,118.23,118.14,118.2,51641.0,113.9376,113.9955,113.9087,113.9665,51641.0
2018-11-09 13:10:00,118.19,118.24,118.13,118.17,67424.0,113.9569,114.0051,113.8991,113.9376,67424.0
2018-11-09 13:15:00,118.17,118.34,118.17,118.23,51680.0,113.9376,114.1015,113.9376,113.9955,51680.0
2018-11-09 13:20:00,118.22,118.22,118.03,118.09,63888.0,113.9858,113.9858,113.8026,113.8605,63888.0
2018-11-09 13:25:00,118.08,118.17,118.0,118.09,44129.0,113.8508,113.9376,113.7737,113.8605,44129.0
2018-11-09 13:30:00,118.08,118.09,117.93,117.93,59208.0,113.8508,113.8605,113.7062,113.7062,59208.0
2018-11-09 13:35:00,117.92,117.98,117.9,117.98,51762.0,113.6966,113.7544,113.6773,113.7544,51762.0
2018-11-09 13:40:00,117.98,118.03,117.91,118.0,78272.0,113.7544,113.8026,113.6869,113.7737,78272.0
2018-11-09 13:45:00,117.99,118.0,117.83,117.83,88733.0,113.7641,113.7737,113.6098,113.6098,88733.0
2018-11-09 13:50:00,117.82,117.85,117.68,117.74,89414.0,113.6002,113.6291,113.4652,113.523,89414.0
2018-11-09 13:55:00,117.74,117.85,117.7,117.79,57741.0,113.523,113.6291,113.4845,113.5712,57741.0
2018-11-09 14:00:00,117.77,118.21,117.76,118.2,95044.0,113.5519,113.9762,113.5423,113.9665,95044.0
2018-11-09 14:05:00,118.2,118.22,117.75,117.77,71248.0,113.9665,113.9858,113.5327,113.5519,71248.0
2018-11-09 14:10:00,117.78,117.8,117.47,117.63,105851.0,113.5616,113.5809,113.2627,113.417,105851.0
2018-11-09 14:15:00,117.66,117.76,117.5,117.57,64617.0,113.4459,113.5423,113.2916,113.3591,64617.0
2018-11-09 14:20:00,117.57,117.65,117.43,117.5,94581.0,113.3591,113.4362,113.2241,113.2916,94581.0
2018-11-09 14:25:00,117.49,117.57,117.42,117.43,81250.0,113.282,113.3591,113.2145,113.2241,81250.0
2018-11-09 14:30:00,117.41,117.75,117.36,117.72,118785.0,113.2048,113.5327,113.1566,113.5037,118785.0
2018-11-09 14:35:00,117.73,117.89,117.63,117.79,87674.0,113.5134,113.6677,113.417,113.5712,87674.0
2018-11-09 14:40:00,117.8,118.12,117.79,118.0,127387.0,113.5809,113.8894,113.5712,113.7737,127387.0
2018-11-09 14:45:00,118.0,118.18,117.84,117.94,95854.0,113.7737,113.9473,113.6194,113.7159,95854.0
2018-11-09 14:50:00,117.97,118.19,117.95,118.18,76585.0,113.7448,113.9569,113.7255,113.9473,76585.0
2018-11-09 14:55:00,118.17,118.38,117.97,118.0,111702.0,113.9376,114.1401,113.7448,113.7737,111702.0
2018-11-09 15:00:00,117.99,118.25,117.9,118.03,74684.0,113.7641,114.0148,113.6773,113.8026,74684.0
2018-11-09 15:05:00,118.03,118.13,117.93,118.09,55082.0,113.8026,113.8991,113.7062,113.8605,55082.0
2018-11-09 15:10:00,118.09,118.11,117.93,117.99,93967.0,113.8605,113.8798,113.7062,113.7641,93967.0
2018-11-09 15:15:00,117.99,118.1,117.88,118.04,102032.0,113.7641,113.8701,113.658,113.8123,102032.0
2018-11-09 15:20:00,118.04,118.31,117.93,118.25,123654.0,113.8123,114.0726,113.7062,114.0148,123654.0
2018-11-09 15:25:00,118.25,118.25,118.0,118.08,129561.0,114.0148,114.0148,113.7737,113.8508,129561.0
2018-11-09 15:30:00,118.07,118.18,117.99,117.99,97061.0,113.8412,113.9473,113.7641,113.7641,97061.0
2018-11-09 15:35:00,117.99,118.14,117.92,118.07,122217.0,113.7641,113.9087,113.6966,113.8412,122217.0
2018-11-09 15:40:00,118.06,118.26,118.0,118.23,182013.0,113.8316,114.0244,113.7737,113.9955,182013.0
2018-11-09 15:45:00,118.23,118.31,117.93,118.0,185344.0,113.9955,114.0726,113.7062,113.7737,185344.0
2018-11-09 15:50:00,118.0,118.38,117.99,118.34,214426.0,113.7737,114.1401,113.7641,114.1015,214426.0
2018-11-09 15:55:00,118.34,118.39,117.94,118.0,414977.0,114.1015,114.1497,113.7159,113.7737,414977.0
2018-11-12 09:30:00,118.0,118.46,117.31,117.39,290192.0,113.7737,114.2172,113.1084,113.1856,290192.0
2018-11-12 09:35:00,117.46,117.71,117.03,117.12,100645.0,113.2531,113.4941,112.8385,112.9252,100645.0
2018-11-12 09:40:00,117.1,117.41,117.01,117.13,98941.0,112.9059,113.2048,112.8192,112.9349,98941.0
2018-11-12 09:45:00,117.1,117.39,117.03,117.11,78831.0,112.9059,113.1856,112.8385,112.9156,78831.0
2018-11-12 09:50:00,117.09,117.36,117.06,117.32,130992.0,112.8963,113.1566,112.8674,113.1181,130992.0
2018-11-12 09:55:00,117.32,117.61,117.3,117.5,103961.0,113.1181,113.3977,113.0988,113.2916,103961.0
2018-11-12 10:00:00,117.5,117.56,117.12,117.19,119234.0,113.2916,113.3495,112.9252,112.9927,119234.0
2018-11-12 10:05:00,117.2,117.35,117.15,117.16,101659.0,113.0024,113.147,112.9542,112.9638,101659.0
2018-11-12 10:10:00,117.15,117.24,116.81,116.88,106267.0,112.9542,113.0409,112.6263,112.6938,106267.0
2018-11-12 10:15:00,116.9,117.01,116.74,116.95,99062.0,112.7131,112.8192,112.5588,112.7613,99062.0
2018-11-12 10:20:00,116.95,117.25,116.82,117.17,87214.0,112.7613,113.0506,112.636,112.9734,87214.0
2018-11-12 10:25:00,117.17,117.48,117.11,117.45,87385.0,112.9734,113.2723,112.9156,113.2434,87385.0
2018-11-12 10:30:00,117.43,117.59,117.38,117.5,93306.0,113.2241,113.3784,113.1759,113.2916,93306.0
2018-11-12 10:35:00,117.47,117.5,117.28,117.38,77123.0,113.2627,113.2916,113.0795,113.1759,77123.0
2018-11-12 10:40:00,117.36,117.65,117.29,117.6,98767.0,113.1566,113.4362,113.0891,113.388,98767.0
2018-11-12 10:45:00,117.56,117.66,117.42,117.54,63835.0,113.3495,113.4459,113.2145,113.3302,63835.0
2018-11-12 10:50:00,117.53,117.55,117.34,117.43,57279.0,113.3205,113.3398,113.1373,113.2241,57279.0
2018-11-12 10:55:00,117.44,117.44,117.23,117.33,60693.0,113.2338,113.2338,113.0313,113.1277,60693.0
2018-11-12 11:00:00,117.35,117.45,117.28,117.37,75763.0,113.147,113.2434,113.0795,113.1663,75763.0
2018-11-12 11:05:00,117.37,117.41,117.16,117.19,49211.0,113.1663,113.2048,112.9638,112.9927,49211.0
2018-11-12 11:10:00,117.18,117.2,117.05,117.09,51823.0,112.9831,113.0024,112.8577,112.8963,51823.0
2018-11-12 11:15:00,117.07,117.07,116.77,116.78,70826.0,112.877,112.877,112.5878,112.5974,70826.0
2018-11-12 11:20:00,116.78,116.82,116.7,116.73,69904.0,112.5974,112.636,112.5203,112.5492,69904.0
2018-11-12 11:25:00,116.74,116.84,116.7,116.81,55877.0,112.5588,112.6553,112.5203,112.6263,55877.0
2018-11-12 11:30:00,116.8,116.85,116.63,116.71,93668.0,112.6167,112.6649,112.4528,112.5299,93668.0
2018-11-12 11:35:00,116.73,116.85,116.69,116.8,44356.0,112.5492,112.6649,112.5106,112.6167,44356.0
2018-11-12 11:40:00,116.8,116.94,116.76,116.82,50723.0,112.6167,112.7517,112.5781,112.636,50723.0
2018-11-12 11:45:00,116.81,116.93,116.78,116.88,28867.0,112.6263,112.742,112.5974,112.6938,28867.0
2018-11-12 11:50:00,116.87,117.08,116.75,117.07,58113.0,112.6842,112.8867,112.5685,112.877,58113.0
2018-11-12 11:55:00,117.06,117.33,117.04,117.29,66054.0,112.8674,113.1277,112.8481,113.0891,66054.0
2018-11-12 12:00:00,117.3,117.4,117.22,117.35,39189.0,113.0988,113.1952,113.0216,113.147,39189.0
2018-11-12 12:05:00,117.34,117.46,117.32,117.44,36647.0,113.1373,113.2531,113.1181,113.2338,36647.0
2018-11-12 12:10:00,117.46,117.47,117.37,117.43,45545.0,113.2531,113.2627,113.1663,113.2241,45545.0
2018-11-12 12:15:00,117.43,117.59,117.39,117.55,38898.0,113.2241,113.3784,113.1856,113.3398,38898.0
2018-11-12 12:20:00,117.55,117.6,117.47,117.55,35974.0,113.3398,113.388,113.2627,113.3398,35974.0
2018-11-12 12:25:00,117.57,117.59,117.49,117.56,43032.0,113.3591,113.3784,113.282,113.3495,43032.0
2018-11-12 12:30:00,117.55,117.56,117.23,117.23,38116.0,113.3398,113.3495,113.0313,113.0313,38116.0
2018-11-12 12:35:00,117.22,117.37,117.22,117.33,18607.0,113.0216,113.1663,113.0216,113.1277,18607.0
2018-11-12 12:40:00,117.32,117.4,117.28,117.36,35155.0,113.1181,113.1952,113.0795,113.1566,35155.0
2018-11-12 12:45:00,117.37,117.37,117.3,117.34,31694.0,113.1663,113.1663,113.0988,113.1373,31694.0
2018-11-12 12:50:00,117.33,117.36,117.15,117.15,16937.0,113.1277,113.1566,112.9542,112.9542,16937.0
2018-11-12 12:55:00,117.15,117.27,117.04,117.07,31115.0,112.9542,113.0699,112.8481,112.877,31115.0
2018-11-12 13:00:00,117.06,117.08,116.99,117.06,28194.0,112.8674,112.8867,112.7999,112.8674,28194.0
2018-11-12 13:05:00,117.06,117.11,116.93,117.01,31030.0,112.8674,112.9156,112.742,112.8192,31030.0
2018-11-12 13:10:00,117.01,117.01,116.82,116.86,24213.0,112.8192,112.8192,112.636,112.6745,24213.0
2018-11-12 13:15:00,116.86,116.99,116.84,116.98,29583.0,112.6745,112.7999,112.6553,112.7902,29583.0
2018-11-12 13:20:00,116.99,117.09,116.95,117.04,35590.0,112.7999,112.8963,112.7613,112.8481,35590.0
2018-11-12 13:25:00,117.05,117.22,116.98,117.14,35961.0,112.8577,113.0216,112.7902,112.9445,35961.0
2018-11-12 13:30:00,117.12,117.24,117.08,117.2,25039.0,112.9252,113.0409,112.8867,113.0024,25039.0
2018-11-12 13:35:00,117.2,117.32,117.14,117.15,41868.0,113.0024,113.1181,112.9445,112.9542,41868.0
2018-11-12 13:40:00,117.14,117.26,116.94,116.94,33025.0,112.9445,113.0602,112.7517,112.7517,33025.0
2018-11-12 13:45:00,116.92,117.15,116.89,117.09,50091.0,112.7324,112.9542,112.7035,112.8963,50091.0
2018-11-12 13:50:00,117.08,117.42,117.08,117.27,50820.0,112.8867,113.2145,112.8867,113.0699,50820.0
2018-11-12 13:55:00,117.29,117.37,117.25,117.28,25444.0,113.0891,113.1663,113.0506,113.0795,25444.0
2018-11-12 14:00:00,117.27,117.44,117.21,117.42,27977.0,113.0699,113.2338,113.012,113.2145,27977.0
2018-11-12 14:05:00,117.41,117.42,117.28,117.38,35539.0,113.2048,113.2145,113.0795,113.1759,35539.0
2018-11-12 14:10:00,117.39,117.52,117.37,117.44,47060.0,113.1856,113.3109,113.1663,113.2338,47060.0
2018-11-12 14:15:00,117.43,117.7,117.42,117.61,36752.0,113.2241,113.4845,113.2145,113.3977,36752.0
2018-11-12 14:20:00,117.63,117.65,117.42,117.5,70949.0,113.417,113.4362,113.2145,113.2916,70949.0
2018-11-12 14:25:00,117.5,117.51,117.21,117.25,64974.0,113.2916,113.3013,113.012,113.0506,64974.0
2018-11-12 14:30:00,117.26,117.29,117.2,117.26,48935.0,113.0602,113.0891,113.0024,113.0602,48935.0
2018-11-12 14:35:00,117.28,117.32,117.0,117.12,43987.0,113.0795,113.1181,112.8095,112.9252,43987.0
2018-11-12 14:40:00,117.1,117.36,117.09,117.33,30231.0,112.9059,113.1566,112.8963,113.1277,30231.0
2018-11-12 14:45:00,117.34,117.52,117.33,117.45,49705.0,113.1373,113.3109,113.1277,113.2434,49705.0
2018-11-12 14:50:00,117.46,117.55,117.24,117.27,35309.0,113.2531,113.3398,113.0409,113.0699,35309.0
2018-11-12 14:55:00,117.28,117.32,117.04,117.07,38659.0,113.0795,113.1181,112.8481,112.877,38659.0
2018-11-12 15:00:00,117.06,117.17,116.99,117.07,46402.0,112.8674,112.9734,112.7999,112.877,46402.0
2018-11-12 15:05:00,117.07,117.08,116.94,117.04,62966.0,112.877,112.8867,112.7517,112.8481,62966.0
2018-11-12 15:10:00,117.03,117.16,116.9,117.14,52271.0,112.8385,112.9638,112.7131,112.9445,52271.0
2018-11-12 15:15:00,117.11,117.32,117.01,117.32,67839.0,112.9156,113.1181,112.8192,113.1181,67839.0
2018-11-12 15:20:00,117.29,117.5,117.24,117.37,72554.0,113.0891,113.2916,113.0409,113.1663,72554.0
2018-11-12 15:25:00,117.37,117.47,117.27,117.3,58595.0,113.1663,113.2627,113.0699,113.0988,58595.0
2018-11-12 15:30:00,117.3,117.3,117.03,117.09,97433.0,113.0988,113.0988,112.8385,112.8963,97433.0
2018-11-12 15:35:00,117.08,117.13,117.02,117.06,66141.0,112.8867,112.9349,112.8288,112.8674,66141.0
2018-11-12 15:40:00,117.07,117.2,116.96,117.07,105077.0,112.877,113.0024,112.771,112.877,105077.0
2018-11-12 15:45:00,117.07,117.24,117.04,117.07,158208.0,112.877,113.0409,112.8481,112.877,158208.0
2018-11-12 15:50:00,117.07,117.07,116.6,116.64,151039.0,112.877,112.877,112.4239,112.4624,151039.0
2018-11-12 15:55:00,116.66,116.87,116.65,116.76,458491.0,112.4817,112.6842,112.4721,112.5781,458491.0
2018-11-13 09:30:00,117.11,117.78,116.99,117.34,151287.0,112.9156,113.5616,112.7999,113.1373,151287.0
2018-11-13 09:35:00,117.42,117.55,117.2,117.41,68553.0,113.2145,113.3398,113.0024,113.2048,68553.0
2018-11-13 09:40:00,117.39,117.44,117.15,117.35,61623.0,113.1856,113.2338,112.9542,113.147,61623.0
2018-11-13 09:45:00,117.31,117.55,117.3,117.45,47476.0,113.1084,113.3398,113.0988,113.2434,47476.0
2018-11-13 09:50:00,117.47,117.47,117.1,117.22,49283.0,113.2627,113.2627,112.9059,113.0216,49283.0
2018-11-13 09:55:00,117.19,117.26,116.95,117.16,48625.0,112.9927,113.0602,112.7613,112.9638,48625.0
2018-11-13 10:00:00,117.14,117.14,116.79,116.94,59503.0,112.9445,112.9445,112.607,112.7517,59503.0
2018-11-13 10:05:00,116.96,117.17,116.89,117.12,63858.0,112.771,112.9734,112.7035,112.9252,63858.0
2018-11-13 10:10:00,117.15,117.23,117.0,117.09,37053.0,112.9542,113.0313,112.8095,112.8963,37053.0
2018-11-13 10:15:00,117.11,117.27,117.07,117.22,47849.0,112.9156,113.0699,112.877,113.0216,47849.0
2018-11-13 10:20:00,117.22,117.24,116.87,116.87,46727.0,113.0216,113.0409,112.6842,112.6842,46727.0
2018-11-13 10:25:00,116.86,117.07,116.61,116.7,49914.0,112.6745,112.877,112.4335,112.5203,49914.0
2018-11-13 10:30:00,116.66,116.82,116.55,116.82,46193.0,112.4817,112.636,112.3756,112.636,46193.0
2018-11-13 10:35:00,116.79,116.96,116.69,116.86,31510.0,112.607,112.771,112.5106,112.6745,31510.0
2018-11-13 10:40:00,116.88,117.14,116.74,116.95,60662.0,112.6938,112.9445,112.5588,112.7613,60662.0
2018-11-13 10:45:00,116.97,117.25,116.95,117.07,54862.0,112.7806,113.0506,112.7613,112.877,54862.0
2018-11-13 10:50:00,117.06,117.11,116.81,116.9,30892.0,112.8674,112.9156,112.6263,112.7131,30892.0
2018-11-13 10:55:00,116.93,117.26,116.86,117.12,26261.0,112.742,113.0602,112.6745,112.9252,26261.0
2018-11-13 11:00:00,117.14,117.42,117.01,117.38,34916.0,112.9445,113.2145,112.8192,113.1759,34916.0
2018-11-13 11:05:00,117.37,117.41,117.21,117.33,48725.0,113.1663,113.2048,113.012,113.1277,48725.0
2018-11-13 11:10:00,117.31,117.46,117.3,117.33,19349.0,113.1084,113.2531,113.0988,113.1277,19349.0
2018-11-13 11:15:00,117.36,117.62,117.3,117.61,106126.0,113.1566,113.4073,113.0988,113.3977,106126.0
2018-11-13 11:20:00,117.62,117.65,117.35,117.38,52770.0,113.4073,113.4362,113.147,113.1759,52770.0
2018-11-13 11:25:00,117.41,117.5,117.33,117.38,18507.0,113.2048,113.2916,113.1277,113.1759,18507.0
2018-11-13 11:30:00,117.39,117.41,117.24,117.32,23232.0,113.1856,113.2048,113.0409,113.1181,23232.0
2018-11-13 11:35:00,117.3,117.33,116.94,116.97,28538.0,113.0988,113.1277,112.7517,112.7806,28538.0
2018-11-13 11:40:00,116.97,117.09,116.93,117.09,23112.0,112.7806,112.8963,112.742,112.8963,23112.0
2018-11-13 11:45:00,117.11,117.12,116.95,117.05,17536.0,112.9156,112.9252,112.7613,112.8577,17536.0
2018-11-13 11:50:00,117.04,117.17,116.87,116.87,22282.0,112.8481,112.9734,112.6842,112.6842,22282.0
2018-11-13 11:55:00,116.91,116.95,116.8,116.92,28754.0,112.7228,112.7613,112.6167,112.7324,28754.0
2018-11-13 12:00:00,116.97,117.06,116.89,116.98,24361.0,112.7806,112.8674,112.7035,112.7902,24361.0
2018-11-13 12:05:00,116.92,116.96,116.65,116.7,18833.0,112.7324,112.771,112.4721,112.5203,18833.0
2018-11-13 12:10:00,116.72,116.87,116.7,116.83,24803.0,112.5396,112.6842,112.5203,112.6456,24803.0
2018-11-13 12:15:00,116.88,117.0,116.81,116.85,27042.0,112.6938,112.8095,112.6263,112.6649,27042.0
2018-11-13 12:20:00,116.9,116.9,116.69,116.73,23892.0,112.7131,112.7131,112.5106,112.5492,23892.0
2018-11-13 12:25:00,116.75,116.8,116.62,116.69,48977.0,112.5685,112.6167,112.4431,112.5106,48977.0
2018-11-13 12:30:00,116.7,116.78,116.6,116.71,25424.0,112.5203,112.5974,112.4239,112.5299,25424.0
2018-11-13 12:35:00,116.7,116.71,116.55,116.66,24302.0,112.5203,112.5299,112.3756,112.4817,24302.0
2018-11-13 12:40:00,116.67,116.67,116.33,116.41,36842.0,112.4913,112.4913,112.1635,112.2407,36842.0
2018-11-13 12:45:00,116.38,116.58,116.38,116.56,27460.0,112.2117,112.4046,112.2117,112.3853,27460.0
2018-11-13 12:50:00,116.55,116.62,116.46,116.5,33356.0,112.3756,112.4431,112.2889,112.3274,33356.0
2018-11-13 12:55:00,116.5,116.5,116.4,116.46,29695.0,112.3274,112.3274,112.231,112.2889,29695.0
2018-11-13 13:00:00,116.49,116.63,116.49,116.61,14078.0,112.3178,112.4528,112.3178,112.4335,14078.0
2018-11-13 13:05:00,116.6,116.7,116.52,116.65,45575.0,112.4239,112.5203,112.3467,112.4721,45575.0
2018-11-13 13:10:00,116.65,116.71,116.46,116.56,35975.0,112.4721,112.5299,112.2889,112.3853,35975.0
2018-11-13 13:15:00,116.53,116.6,116.51,116.54,25244.0,112.3564,112.4239,112.3371,112.366,25244.0
2018-11-13 13:20:00,116.56,116.75,116.56,116.75,22016.0,112.3853,112.5685,112.3853,112.5685,22016.0
2018-11-13 13:25:00,116.73,116.73,116.51,116.67,42055.0,112.5492,112.5492,112.3371,112.4913,42055.0
2018-11-13 13:30:00,116.67,116.82,116.55,116.76,18597.0,112.4913,112.636,112.3756,112.5781,18597.0
2018-11-13 13:35:00,116.77,116.95,116.73,116.95,22137.0,112.5878,112.7613,112.5492,112.7613,22137.0
2018-11-13 13:40:00,116.92,116.94,116.78,116.84,21452.0,112.7324,112.7517,112.5974,112.6553,21452.0
2018-11-13 13:45:00,116.84,116.87,116.61,116.63,20028.0,112.6553,112.6842,112.4335,112.4528,20028.0
2018-11-13 13:50:00,116.61,116.73,116.59,116.63,14336.0,112.4335,112.5492,112.4142,112.4528,14336.0
2018-11-13 13:55:00,116.64,116.69,116.54,116.6,34569.0,112.4624,112.5106,112.366,112.4239,34569.0
2018-11-13 14:00:00,116.6,116.65,116.49,116.55,23709.0,112.4239,112.4721,112.3178,112.3756,23709.0
2018-11-13 14:05:00,116.56,116.63,116.43,116.47,23258.0,112.3853,112.4528,112.2599,112.2985,23258.0
2018-11-13 14:10:00,116.47,116.61,116.4,116.43,28370.0,112.2985,112.4335,112.231,112.2599,28370.0
2018-11-13 14:15:00,116.45,116.48,116.34,116.44,35880.0,112.2792,112.3082,112.1732,112.2696,35880.0
2018-11-13 14:20:00,116.45,116.47,116.18,116.31,48922.0,112.2792,112.2985,112.0189,112.1442,48922.0
2018-11-13 14:25:00,116.32,116.47,116.24,116.46,47379.0,112.1539,112.2985,112.0767,112.2889,47379.0
2018-11-13 14:30:00,116.44,116.52,116.34,116.52,31404.0,112.2696,112.3467,112.1732,112.3467,31404.0
2018-11-13 14:35:00,116.52,116.66,116.52,116.55,24687.0,112.3467,112.4817,112.3467,112.3756,24687.0
2018-11-13 14:40:00,116.53,116.54,116.26,116.3,25800.0,112.3564,112.366,112.096,112.1346,25800.0
2018-11-13 14:45:00,116.28,116.42,116.21,116.36,18241.0,112.1153,112.2503,112.0478,112.1924,18241.0
2018-11-13 14:50:00,116.36,116.48,116.29,116.47,27239.0,112.1924,112.3082,112.125,112.2985,27239.0
2018-11-13 14:55:00,116.48,116.57,116.41,116.44,25816.0,112.3082,112.3949,112.2407,112.2696,25816.0
2018-11-13 15:00:00,116.46,116.75,116.39,116.71,44002.0,112.2889,112.5685,112.2214,112.5299,44002.0
2018-11-13 15:05:00,116.71,116.71,116.43,116.54,39929.0,112.5299,112.5299,112.2599,112.366,39929.0
2018-11-13 15:10:00,116.55,116.6,116.39,116.56,57631.0,112.3756,112.4239,112.2214,112.3853,57631.0
2018-11-13 15:15:00,116.55,116.62,116.34,116.49,72491.0,112.3756,112.4431,112.1732,112.3178,72491.0
2018-11-13 15:20:00,116.51,116.51,116.27,116.42,50448.0,112.3371,112.3371,112.1057,112.2503,50448.0
2018-11-13 15:25:00,116.42,116.69,116.39,116.59,39807.0,112.2503,112.5106,112.2214,112.4142,39807.0
2018-11-13 15:30:00,116.57,116.64,116.33,116.39,46787.0,112.3949,112.4624,112.1635,112.2214,46787.0
2018-11-13 15:35:00,116.37,116.8,116.37,116.64,68298.0,112.2021,112.6167,112.2021,112.4624,68298.0
2018-11-13 15:40:00,116.62,116.72,116.56,116.68,53523.0,112.4431,112.5396,112.3853,112.501,53523.0
2018-11-13 15:45:00,116.69,116.97,116.63,116.91,118414.0,112.5106,112.7806,112.4528,112.7228,118414.0
2018-11-13 15:50:00,116.92,117.07,116.87,117.03,170681.0,112.7324,112.877,112.6842,112.8385,170681.0
2018-11-13 15:55:00,117.04,117.04,116.78,116.85,225302.0,112.8481,112.8481,112.5974,112.6649,225302.0
2018-11-14 09:30:00,117.44,117.9,117.35,117.5,199889.0,113.2338,113.6773,113.147,113.2916,199889.0
2018-11-14 09:35:00,117.45,117.63,117.25,117.28,68951.0,113.2434,113.417,113.0506,113.0795,68951.0
2018-11-14 09:40:00,117.27,117.57,117.22,117.51,66135.0,113.0699,113.3591,113.0216,113.3013,66135.0
2018-11-14 09:45:00,117.54,117.69,117.49,117.62,94854.0,113.3302,113.4748,113.282,113.4073,94854.0
2018-11-14 09:50:00,117.62,117.86,117.56,117.83,74837.0,113.4073,113.6387,113.3495,113.6098,74837.0
2018-11-14 09:55:00,117.84,118.22,117.79,118.17,138020.0,113.6194,113.9858,113.5712,113.9376,138020.0
2018-11-14 10:00:00,118.15,118.17,117.93,118.09,71601.0,113.9183,113.9376,113.7062,113.8605,71601.0
2018-11-14 10:05:00,118.09,118.14,117.9,117.91,72552.0,113.8605,113.9087,113.6773,113.6869,72552.0
2018-11-14 10:10:00,117.91,118.06,117.91,117.95,85818.0,113.6869,113.8316,113.6869,113.7255,85818.0
2018-11-14 10:15:00,117.95,118.05,117.85,117.96,106913.0,113.7255,113.8219,113.6291,113.7351,106913.0
2018-11-14 10:20:00,117.94,118.01,117.81,117.94,65057.0,113.7159,113.7834,113.5905,113.7159,65057.0
2018-11-14 10:25:00,117.93,117.94,117.76,117.83,87326.0,113.7062,113.7159,113.5423,113.6098,87326.0
2018-11-14 10:30:00,117.82,117.82,117.65,117.67,49115.0,113.6002,113.6002,113.4362,113.4555,49115.0
2018-11-14 10:35:00,117.69,117.75,117.58,117.72,61448.0,113.4748,113.5327,113.3688,113.5037,61448.0
2018-11-14 10:40:00,117.71,117.75,117.57,117.59,71346.0,113.4941,113.5327,113.3591,113.3784,71346.0
2018-11-14 10:45:00,117.61,117.84,117.52,117.63,55332.0,113.3977,113.6194,113.3109,113.417,55332.0
2018-11-14 10:50:00,117.62,117.71,117.39,117.5,75921.0,113.4073,113.4941,113.1856,113.2916,75921.0
2018-11-14 10:55:00,117.53,117.74,117.5,117.7,51656.0,113.3205,113.523,113.2916,113.4845,51656.0
2018-11-14 11:00:00,117.69,117.7,117.41,117.47,50102.0,113.4748,113.4845,113.2048,113.2627,50102.0
2018-11-14 11:05:00,117.48,117.57,117.44,117.45,53815.0,113.2723,113.3591,113.2338,113.2434,53815.0
2018-11-14 11:10:00,117.45,117.48,117.27,117.38,69371.0,113.2434,113.2723,113.0699,113.1759,69371.0
2018-11-14 11:15:00,117.37,117.73,117.3,117.56,129282.0,113.1663,113.5134,113.0988,113.3495,129282.0
2018-11-14 11:20:00,117.55,117.61,117.31,117.36,90976.0,113.3398,113.3977,113.1084,113.1566,90976.0
2018-11-14 11:25:00,117.36,117.53,117.28,117.4,94318.0,113.1566,113.3205,113.0795,113.1952,94318.0
2018-11-14 11:30:00,117.39,117.41,117.21,117.25,34278.0,113.1856,113.2048,113.012,113.0506,34278.0
2018-11-14 11:35:00,117.25,117.27,117.01,117.03,71680.0,113.0506,113.0699,112.8192,112.8385,71680.0
2018-11-14 11:40:00,117.05,117.29,116.97,117.23,67298.0,112.8577,113.0891,112.7806,113.0313,67298.0
2018-11-14 11:45:00,117.23,117.3,117.1,117.17,64926.0,113.0313,113.0988,112.9059,112.9734,64926.0
2018-11-14 11:50:00,117.17,117.21,117.0,117.15,79042.0,112.9734,113.012,112.8095,112.9542,79042.0
2018-11-14 11:55:00,117.14,117.43,117.11,117.4,62132.0,112.9445,113.2241,112.9156,113.1952,62132.0
2018-11-14 12:00:00,117.4,117.61,117.37,117.57,97417.0,113.1952,113.3977,113.1663,113.3591,97417.0
2018-11-14 12:05:00,117.57,117.73,117.5,117.53,67763.0,113.3591,113.5134,113.2916,113.3205,67763.0
2018-11-14 12:10:00,117.51,117.52,117.19,117.26,26852.0,113.3013,113.3109,112.9927,113.0602,26852.0
2018-11-14 12:15:00,117.25,117.6,117.24,117.55,38879.0,113.0506,113.388,113.0409,113.3398,38879.0
2018-11-14 12:20:00,117.56,117.84,117.56,117.76,47085.0,113.3495,113.6194,113.3495,113.5423,47085.0
2018-11-14 12:25:00,117.75,117.91,117.7,117.8,63031.0,113.5327,113.6869,113.4845,113.5809,63031.0
2018-11-14 12:30:00,117.8,117.83,117.57,117.62,38396.0,113.5809,113.6098,113.3591,113.4073,38396.0
2018-11-14 12:35:00,117.6,117.61,117.34,117.48,49185.0,113.388,113.3977,113.1373,113.2723,49185.0
2018-11-14 12:40:00,117.46,117.47,117.25,117.34,34918.0,113.2531,113.2627,113.0506,113.1373,34918.0
2018-11-14 12:45:00,117.33,117.49,117.3,117.44,47911.0,113.1277,113.282,113.0988,113.2338,47911.0
2018-11-14 12:50:00,117.42,117.62,117.35,117.38,56420.0,113.2145,113.4073,113.147,113.1759,56420.0
2018-11-14 12:55:00,117.39,117.55,117.13,117.22,58108.0,113.1856,113.3398,112.9349,113.0216,58108.0
2018-11-14 13:00:00,117.21,117.43,117.15,117.29,43018.0,113.012,113.2241,112.9542,113.0891,43018.0
2018-11-14 13:05:00,117.3,117.4,117.19,117.22,26849.0,113.0988,113.1952,112.9927,113.0216,26849.0
2018-11-14 13:10:00,117.23,117.27,116.96,117.19,65332.0,113.0313,113.0699,112.771,112.9927,65332.0
2018-11-14 13:15:00,117.21,117.55,117.2,117.44,52890.0,113.012,113.3398,113.0024,113.2338,52890.0
2018-11-14 13:20:00,117.41,117.54,117.37,117.47,37037.0,113.2048,113.3302,113.1663,113.2627,37037.0
2018-11-14 13:25:00,117.48,117.5,117.23,117.27,36968.0,113.2723,113.2916,113.0313,113.0699,36968.0
2018-11-14 13:30:00,117.26,117.36,117.12,117.27,33812.0,113.0602,113.1566,112.9252,113.0699,33812.0
2018-11-14 13:35:00,117.24,117.42,117.21,117.42,61876.0,113.0409,113.2145,113.012,113.2145,61876.0
2018-11-14 13:40:00,117.43,117.44,116.98,117.01,40611.0,113.2241,113.2338,112.7902,112.8192,40611.0
2018-11-14 13:45:00,117.0,117.15,117.0,117.04,27299.0,112.8095,112.9542,112.8095,112.8481,27299.0
2018-11-14 13:50:00,117.03,117.14,116.97,117.09,30790.0,112.8385,112.9445,112.7806,112.8963,30790.0
2018-11-14 13:55:00,117.09,117.2,117.06,117.14,22793.0,112.8963,113.0024,112.8674,112.9445,22793.0
2018-11-14 14:00:00,117.11,117.11,116.58,116.61,69499.0,112.9156,112.9156,112.4046,112.4335,69499.0
2018-11-14 14:05:00,116.59,116.63,116.44,116.63,77626.0,112.4142,112.4528,112.2696,112.4528,77626.0
2018-11-14 14:10:00,116.61,116.94,116.6,116.94,35092.0,112.4335,112.7517,112.4239,112.7517,35092.0
2018-11-14 14:15:00,116.92,117.37,116.87,117.23,76597.0,112.7324,113.1663,112.6842,113.0313,76597.0
2018-11-14 14:20:00,117.23,117.45,117.21,117.43,46130.0,113.0313,113.2434,113.012,113.2241,46130.0
2018-11-14 14:25:00,117.41,117.42,117.11,117.12,27575.0,113.2048,113.2145,112.9156,112.9252,27575.0
2018-11-14 14:30:00,117.1,117.25,117.0,117.1,36997.0,112.9059,113.0506,112.8095,112.9059,36997.0
2018-11-14 14:35:00,117.1,117.28,117.04,117.12,33755.0,112.9059,113.0795,112.8481,112.9252,33755.0
2018-11-14 14:40:00,117.14,117.26,117.0,117.23,93514.0,112.9445,113.0602,112.8095,113.0313,93514.0
2018-11-14 14:45:00,117.21,117.39,117.17,117.33,40432.0,113.012,113.1856,112.9734,113.1277,40432.0
2018-11-14 14:50:00,117.32,117.64,117.28,117.62,69997.0,113.1181,113.4266,113.0795,113.4073,69997.0
2018-11-14 14:55:00,117.62,117.85,117.62,117.79,91392.0,113.4073,113.6291,113.4073,113.5712,91392.0
2018-11-14 15:00:00,117.8,117.92,117.7,117.78,88731.0,113.5809,113.6966,113.4845,113.5616,88731.0
2018-11-14 15:05:00,117.81,118.15,117.81,118.01,139402.0,113.5905,113.9183,113.5905,113.7834,139402.0
2018-11-14 15:10:00,118.0,118.01,117.71,117.81,60244.0,113.7737,113.7834,113.4941,113.5905,60244.0
2018-11-14 15:15:00,117.83,117.91,117.75,117.82,44334.0,113.6098,113.6869,113.5327,113.6002,44334.0
2018-11-14 15:20:00,117.81,117.81,117.6,117.74,55201.0,113.5905,113.5905,113.388,113.523,55201.0
2018-11-14 15:25:00,117.76,117.78,117.54,117.65,55120.0,113.5423,113.5616,113.3302,113.4362,55120.0
2018-11-14 15:30:00,117.63,117.71,117.45,117.46,61557.0,113.417,113.4941,113.2434,113.2531,61557.0
2018-11-14 15:35:00,117.45,117.54,117.39,117.47,61617.0,113.2434,113.3302,113.1856,113.2627,61617.0
2018-11-14 15:40:00,117.46,117.52,117.36,117.36,83493.0,113.2531,113.3109,113.1566,113.1566,83493.0
2018-11-14 15:45:00,117.38,117.53,117.31,117.35,102645.0,113.1759,113.3205,113.1084,113.147,102645.0
2018-11-14 15:50:00,117.34,117.37,117.0,117.07,96371.0,113.1373,113.1663,112.8095,112.877,96371.0
2018-11-14 15:55:00,117.07,117.3,116.95,117.12,323430.0,112.877,113.0988,112.7613,112.9252,323430.0
2018-11-15 09:30:00,116.49,116.69,116.01,116.69,148797.0,112.3178,112.5106,111.855,112.5106,148797.0
2018-11-15 09:35:00,116.72,116.89,116.52,116.69,58882.0,112.5396,112.7035,112.3467,112.5106,58882.0
2018-11-15 09:40:00,116.69,116.96,116.39,116.85,66138.0,112.5106,112.771,112.2214,112.6649,66138.0
2018-11-15 09:45:00,116.84,116.95,116.53,116.92,105662.0,112.6553,112.7613,112.3564,112.7324,105662.0
2018-11-15 09:50:00,116.9,116.9,116.4,116.54,52282.0,112.7131,112.7131,112.231,112.366,52282.0
2018-11-15 09:55:00,116.5,116.8,116.33,116.37,75598.0,112.3274,112.6167,112.1635,112.2021,75598.0
2018-11-15 10:00:00,116.36,116.5,116.21,116.25,60348.0,112.1924,112.3274,112.0478,112.0864,60348.0
2018-11-15 10:05:00,116.23,116.33,116.03,116.15,69903.0,112.0671,112.1635,111.8743,111.99,69903.0
2018-11-15 10:10:00,116.14,116.37,116.1,116.24,76645.0,111.9803,112.2021,111.9418,112.0767,76645.0
2018-11-15 10:15:00,116.26,116.34,116.12,116.17,37269.0,112.096,112.1732,111.961,112.0093,37269.0
2018-11-15 10:20:00,116.16,116.62,116.11,116.56,121335.0,111.9996,112.4431,111.9514,112.3853,121335.0
2018-11-15 10:25:00,116.55,116.62,116.28,116.32,92227.0,112.3756,112.4431,112.1153,112.1539,92227.0
2018-11-15 10:30:00,116.32,116.41,116.15,116.19,89824.0,112.1539,112.2407,111.99,112.0285,89824.0
2018-11-15 10:35:00,116.2,116.28,115.74,115.79,152011.0,112.0382,112.1153,111.5947,111.6429,152011.0
2018-11-15 10:40:00,115.77,116.08,115.7,116.01,104118.0,111.6236,111.9225,111.5561,111.855,104118.0
2018-11-15 10:45:00,116.02,116.18,116.0,116.13,84920.0,111.8646,112.0189,111.8453,111.9707,84920.0
2018-11-15 10:50:00,116.13,116.42,116.08,116.34,100244.0,111.9707,112.2503,111.9225,112.1732,100244.0
2018-11-15 10:55:00,116.34,116.52,116.29,116.48,46523.0,112.1732,112.3467,112.125,112.3082,46523.0
2018-11-15 11:00:00,116.51,116.8,116.34,116.69,73000.0,112.3371,112.6167,112.1732,112.5106,73000.0
2018-11-15 11:05:00,116.66,116.91,116.65,116.82,34541.0,112.4817,112.7228,112.4721,112.636,34541.0
2018-11-15 11:10:00,116.83,116.84,116.65,116.66,95149.0,112.6456,112.6553,112.4721,112.4817,95149.0
2018-11-15 11:15:00,116.67,116.91,116.57,116.79,56898.0,112.4913,112.7228,112.3949,112.607,56898.0
2018-11-15 11:20:00,116.81,116.9,116.69,116.78,48993.0,112.6263,112.7131,112.5106,112.5974,48993.0
2018-11-15 11:25:00,116.79,116.79,116.55,116.73,45617.0,112.607,112.607,112.3756,112.5492,45617.0
2018-11-15 11:30:00,116.71,116.92,116.6,116.86,52233.0,112.5299,112.7324,112.4239,112.6745,52233.0
2018-11-15 11:35:00,116.88,116.96,116.72,116.88,32628.0,112.6938,112.771,112.5396,112.6938,32628.0
2018-11-15 11:40:00,116.85,117.0,116.66,116.79,74870.0,112.6649,112.8095,112.4817,112.607,74870.0
2018-11-15 11:45:00,116.8,116.85,116.58,116.62,42560.0,112.6167,112.6649,112.4046,112.4431,42560.0
2018-11-15 11:50:00,116.64,116.76,116.52,116.71,33806.0,112.4624,112.5781,112.3467,112.5299,33806.0
2018-11-15 11:55:00,116.69,116.88,116.62,116.69,50420.0,112.5106,112.6938,112.4431,112.5106,50420.0
2018-11-15 12:00:00,116.72,116.87,116.45,116.61,60338.0,112.5396,112.6842,112.2792,112.4335,60338.0
2018-11-15 12:05:00,116.61,116.77,116.44,116.48,79822.0,112.4335,112.5878,112.2696,112.3082,79822.0
2018-11-15 12:10:00,116.48,116.55,116.26,116.29,32395.0,112.3082,112.3756,112.096,112.125,32395.0
2018-11-15 12:15:00,116.27,116.33,116.16,116.18,29112.0,112.1057,112.1635,111.9996,112.0189,29112.0
2018-11-15 12:20:00,116.18,116.32,116.18,116.31,21993.0,112.0189,112.1539,112.0189,112.1442,21993.0
2018-11-15 12:25:00,116.3,116.39,116.12,116.36,28058.0,112.1346,112.2214,111.961,112.1924,28058.0
2018-11-15 12:30:00,116.34,116.42,116.28,116.42,33774.0,112.1732,112.2503,112.1153,112.2503,33774.0
2018-11-15 12:35:00,116.4,116.58,116.37,116.57,38207.0,112.231,112.4046,112.2021,112.3949,38207.0
2018-11-15 12:40:00,116.56,116.59,116.39,116.41,48758.0,112.3853,112.4142,112.2214,112.2407,48758.0
2018-11-15 12:45:00,116.41,116.43,116.31,116.43,12819.0,112.2407,112.2599,112.1442,112.2599,12819.0
2018-11-15 12:50:00,116.43,116.52,116.21,116.23,31865.0,112.2599,112.3467,112.0478,112.0671,31865.0
2018-11-15 12:55:00,116.23,116.23,116.05,116.21,25219.0,112.0671,112.0671,111.8936,112.0478,25219.0
2018-11-15 13:00:00,116.16,116.29,116.06,116.25,49365.0,111.9996,112.125,111.9032,112.0864,49365.0
2018-11-15 13:05:00,116.24,116.29,116.16,116.23,64159.0,112.0767,112.125,111.9996,112.0671,64159.0
2018-11-15 13:10:00,116.22,116.32,116.21,116.28,17762.0,112.0575,112.1539,112.0478,112.1153,17762.0
2018-11-15 13:15:00,116.3,116.7,116.24,116.61,45126.0,112.1346,112.5203,112.0767,112.4335,45126.0
2018-11-15 13:20:00,116.65,117.04,116.6,117.0,61370.0,112.4721,112.8481,112.4239,112.8095,61370.0
2018-11-15 13:25:00,117.01,117.12,116.86,117.1,133260.0,112.8192,112.9252,112.6745,112.9059,133260.0
2018-11-15 13:30:00,117.14,117.33,117.07,117.28,53928.0,112.9445,113.1277,112.877,113.0795,53928.0
2018-11-15 13:35:00,117.26,117.3,117.0,117.0,46176.0,113.0602,113.0988,112.8095,112.8095,46176.0
2018-11-15 13:40:00,117.04,117.24,116.97,117.17,28290.0,112.8481,113.0409,112.7806,112.9734,28290.0
2018-11-15 13:45:00,117.18,117.31,116.83,116.83,29663.0,112.9831,113.1084,112.6456,112.6456,29663.0
2018-11-15 13:50:00,116.88,117.14,116.83,117.03,26351.0,112.6938,112.9445,112.6456,112.8385,26351.0
2018-11-15 13:55:00,117.06,117.25,117.0,117.09,28496.0,112.8674,113.0506,112.8095,112.8963,28496.0
2018-11-15 14:00:00,117.11,117.21,117.01,117.1,28825.0,112.9156,113.012,112.8192,112.9059,28825.0
2018-11-15 14:05:00,117.11,117.26,117.08,117.19,15028.0,112.9156,113.0602,112.8867,112.9927,15028.0
2018-11-15 14:10:00,117.18,117.19,117.01,117.17,26707.0,112.9831,112.9927,112.8192,112.9734,26707.0
2018-11-15 14:15:00,117.17,117.19,116.95,117.01,28719.0,112.9734,112.9927,112.7613,112.8192,28719.0
2018-11-15 14:20:00,117.0,117.21,116.92,117.05,38289.0,112.8095,113.012,112.7324,112.8577,38289.0
2018-11-15 14:25:00,117.06,117.36,117.01,117.31,56208.0,112.8674,113.1566,112.8192,113.1084,56208.0
2018-11-15 14:30:00,117.31,117.43,117.27,117.32,49003.0,113.1084,113.2241,113.0699,113.1181,49003.0
2018-11-15 14:35:00,117.3,117.32,117.08,117.16,36955.0,113.0988,113.1181,112.8867,112.9638,36955.0
2018-11-15 14:40:00,117.18,117.18,117.01,117.05,37964.0,112.9831,112.9831,112.8192,112.8577,37964.0
2018-11-15 14:45:00,117.08,117.26,117.08,117.18,29689.0,112.8867,113.0602,112.8867,112.9831,29689.0
2018-11-15 14:50:00,117.19,117.22,117.0,117.08,40814.0,112.9927,113.0216,112.8095,112.8867,40814.0
2018-11-15 14:55:00,117.09,117.21,116.98,117.05,51271.0,112.8963,113.012,112.7902,112.8577,51271.0
2018-11-15 15:00:00,117.04,117.1,116.54,116.71,84566.0,112.8481,112.9059,112.366,112.5299,84566.0
2018-11-15 15:05:00,116.7,117.01,116.7,116.83,49190.0,112.5203,112.8192,112.5203,112.6456,49190.0
2018-11-15 15:10:00,116.85,117.17,116.78,117.07,52698.0,112.6649,112.9734,112.5974,112.877,52698.0
2018-11-15 15:15:00,117.1,117.13,116.79,116.8,36480.0,112.9059,112.9349,112.607,112.6167,36480.0
2018-11-15 15:20:00,116.77,116.86,116.5,116.74,59885.0,112.5878,112.6745,112.3274,112.5588,59885.0
2018-11-15 15:25:00,116.72,116.83,116.58,116.58,34928.0,112.5396,112.6456,112.4046,112.4046,34928.0
2018-11-15 15:30:00,116.59,116.9,116.59,116.8,60284.0,112.4142,112.7131,112.4142,112.6167,60284.0
2018-11-15 15:35:00,116.79,117.02,116.77,116.97,79026.0,112.607,112.8288,112.5878,112.7806,79026.0
2018-11-15 15:40:00,116.97,117.0,116.7,116.89,90304.0,112.7806,112.8095,112.5203,112.7035,90304.0
2018-11-15 15:45:00,116.89,117.05,116.77,116.92,101440.0,112.7035,112.8577,112.5878,112.7324,101440.0
2018-11-15 15:50:00,116.92,117.16,116.9,117.09,108166.0,112.7324,112.9638,112.7131,112.8963,108166.0
2018-11-15 15:55:00,117.08,117.17,116.86,117.13,227891.0,112.8867,112.9734,112.6745,112.9349,227891.0
2018-11-16 09:30:00,116.53,116.96,116.42,116.77,348497.0,112.3564,112.771,112.2503,112.5878,348497.0
2018-11-16 09:35:00,116.83,116.83,116.42,116.42,46582.0,112.6456,112.6456,112.2503,112.2503,46582.0
2018-11-16 09:40:00,116.4,116.81,116.39,116.79,64678.0,112.231,112.6263,112.2214,112.607,64678.0
2018-11-16 09:45:00,116.75,117.15,116.75,117.02,48315.0,112.5685,112.9542,112.5685,112.8288,48315.0
2018-11-16 09:50:00,116.99,117.03,116.89,116.94,47621.0,112.7999,112.8385,112.7035,112.7517,47621.0
2018-11-16 09:55:00,116.95,117.07,116.79,116.99,65165.0,112.7613,112.877,112.607,112.7999,65165.0
2018-11-16 10:00:00,116.95,117.03,116.84,116.93,36220.0,112.7613,112.8385,112.6553,112.742,36220.0
2018-11-16 10:05:00,116.92,116.93,116.55,116.56,37447.0,112.7324,112.742,112.3756,112.3853,37447.0
2018-11-16 10:10:00,116.54,116.61,116.41,116.57,53235.0,112.366,112.4335,112.2407,112.3949,53235.0
2018-11-16 10:15:00,116.56,116.71,116.52,116.54,91888.0,112.3853,112.5299,112.3467,112.366,91888.0
2018-11-16 10:20:00,116.54,116.62,116.51,116.55,82958.0,112.366,112.4431,112.3371,112.3756,82958.0
2018-11-16 10:25:00,116.54,116.66,116.52,116.56,60093.0,112.366,112.4817,112.3467,112.3853,60093.0
2018-11-16 10:30:00,116.55,116.71,116.5,116.62,52892.0,112.3756,112.5299,112.3274,112.4431,52892.0
2018-11-16 10:35:00,116.61,116.83,116.61,116.82,47602.0,112.4335,112.6456,112.4335,112.636,47602.0
2018-11-16 10:40:00,116.83,116.9,116.74,116.76,42090.0,112.6456,112.7131,112.5588,112.5781,42090.0
2018-11-16 10:45:00,116.77,116.81,116.71,116.8,43175.0,112.5878,112.6263,112.5299,112.6167,43175.0
2018-11-16 10:50:00,116.79,116.8,116.68,116.8,38491.0,112.607,112.6167,112.501,112.6167,38491.0
2018-11-16 10:55:00,116.78,116.87,116.62,116.63,54268.0,112.5974,112.6842,112.4431,112.4528,54268.0
2018-11-16 11:00:00,116.65,116.74,116.51,116.58,46585.0,112.4721,112.5588,112.3371,112.4046,46585.0
2018-11-16 11:05:00,116.59,116.63,116.46,116.47,32759.0,112.4142,112.4528,112.2889,112.2985,32759.0
2018-11-16 11:10:00,116.46,116.55,116.42,116.5,36107.0,112.2889,112.3756,112.2503,112.3274,36107.0
2018-11-16 11:15:00,116.5,116.55,116.41,116.43,33139.0,112.3274,112.3756,112.2407,112.2599,33139.0
2018-11-16 11:20:00,116.4,116.43,116.24,116.31,36151.0,112.231,112.2599,112.0767,112.1442,36151.0
2018-11-16 11:25:00,116.3,116.37,116.2,116.31,60506.0,112.1346,112.2021,112.0382,112.1442,60506.0
2018-11-16 11:30:00,116.32,116.4,116.21,116.29,53846.0,112.1539,112.231,112.0478,112.125,53846.0
2018-11-16 11:35:00,116.28,116.37,116.28,116.34,40404.0,112.1153,112.2021,112.1153,112.1732,40404.0
2018-11-16 11:40:00,116.35,116.41,116.26,116.35,39815.0,112.1828,112.2407,112.096,112.1828,39815.0
2018-11-16 11:45:00,116.36,116.41,116.29,116.29,39185.0,112.1924,112.2407,112.125,112.125,39185.0
2018-11-16 11:50:00,116.29,116.36,116.21,116.32,46534.0,112.125,112.1924,112.0478,112.1539,46534.0
2018-11-16 11:55:00,116.32,116.5,116.23,116.42,40180.0,112.1539,112.3274,112.0671,112.2503,40180.0
2018-11-16 12:00:00,116.46,116.51,116.4,116.44,52876.0,112.2889,112.3371,112.231,112.2696,52876.0
2018-11-16 12:05:00,116.48,116.71,116.47,116.69,41169.0,112.3082,112.5299,112.2985,112.5106,41169.0
2018-11-16 12:10:00,116.69,116.71,116.56,116.62,25711.0,112.5106,112.5299,112.3853,112.4431,25711.0
2018-11-16 12:15:00,116.63,116.64,116.45,116.53,39144.0,112.4528,112.4624,112.2792,112.3564,39144.0
2018-11-16 12:20:00,116.53,116.77,116.52,116.67,138087.0,112.3564,112.5878,112.3467,112.4913,138087.0
2018-11-16 12:25:00,116.67,116.77,116.59,116.62,40164.0,112.4913,112.5878,112.4142,112.4431,40164.0
2018-11-16 12:30:00,116.63,116.87,116.53,116.87,38099.0,112.4528,112.6842,112.3564,112.6842,38099.0
2018-11-16 12:35:00,116.86,117.2,116.86,116.98,79765.0,112.6745,113.0024,112.6745,112.7902,79765.0
2018-11-16 12:40:00,116.98,117.09,116.91,116.95,57986.0,112.7902,112.8963,112.7228,112.7613,57986.0
2018-11-16 12:45:00,116.96,117.35,116.96,117.22,57751.0,112.771,113.147,112.771,113.0216,57751.0
2018-11-16 12:50:00,117.22,117.22,116.99,117.03,36531.0,113.0216,113.0216,112.7999,112.8385,36531.0
2018-11-16 12:55:00,117.0,117.05,116.89,116.99,29265.0,112.8095,112.8577,112.7035,112.7999,29265.0
2018-11-16 13:00:00,117.0,117.04,116.81,116.84,32147.0,112.8095,112.8481,112.6263,112.6553,32147.0
2018-11-16 13:05:00,116.84,116.88,116.64,116.72,28194.0,112.6553,112.6938,112.4624,112.5396,28194.0
2018-11-16 13:10:00,116.74,116.9,116.74,116.83,29125.0,112.5588,112.7131,112.5588,112.6456,29125.0
2018-11-16 13:15:00,116.8,116.91,116.78,116.86,24253.0,112.6167,112.7228,112.5974,112.6745,24253.0
2018-11-16 13:20:00,116.84,116.88,116.72,116.8,24036.0,112.6553,112.6938,112.5396,112.6167,24036.0
2018-11-16 13:25:00,116.84,116.85,116.69,116.81,30167.0,112.6553,112.6649,112.5106,112.6263,30167.0
2018-11-16 13:30:00,116.83,116.83,116.64,116.66,71044.0,112.6456,112.6456,112.4624,112.4817,71044.0
2018-11-16 13:35:00,116.66,116.76,116.59,116.72,28505.0,112.4817,112.5781,112.4142,112.5396,28505.0
2018-11-16 13:40:00,116.72,116.78,116.5,116.62,45829.0,112.5396,112.5974,112.3274,112.4431,45829.0
2018-11-16 13:45:00,116.64,116.79,116.57,116.76,24748.0,112.4624,112.607,112.3949,112.5781,24748.0
2018-11-16 13:50:00,116.78,116.86,116.73,116.76,34130.0,112.5974,112.6745,112.5492,112.5781,34130.0
2018-11-16 13:55:00,116.78,116.88,116.78,116.82,24517.0,112.5974,112.6938,112.5974,112.636,24517.0
2018-11-16 14:00:00,116.82,116.93,116.77,116.87,29155.0,112.636,112.742,112.5878,112.6842,29155.0
2018-11-16 14:05:00,116.85,116.96,116.75,116.77,42154.0,112.6649,112.771,112.5685,112.5878,42154.0
2018-11-16 14:10:00,116.78,116.85,116.64,116.64,46596.0,112.5974,112.6649,112.4624,112.4624,46596.0
2018-11-16 14:15:00,116.66,116.75,116.6,116.75,33662.0,112.4817,112.5685,112.4239,112.5685,33662.0
2018-11-16 14:20:00,116.75,116.76,116.57,116.57,51671.0,112.5685,112.5781,112.3949,112.3949,51671.0
2018-11-16 14:25:00,116.55,116.79,116.52,116.73,46014.0,112.3756,112.607,112.3467,112.5492,46014.0
2018-11-16 14:30:00,116.73,116.85,116.73,116.77,38036.0,112.5492,112.6649,112.5492,112.5878,38036.0
2018-11-16 14:35:00,116.78,116.84,116.72,116.8,51649.0,112.5974,112.6553,112.5396,112.6167,51649.0
2018-11-16 14:40:00,116.8,116.8,116.68,116.71,30274.0,112.6167,112.6167,112.501,112.5299,30274.0
2018-11-16 14:45:00,116.7,116.78,116.64,116.7,41832.0,112.5203,112.5974,112.4624,112.5203,41832.0
2018-11-16 14:50:00,116.7,116.75,116.64,116.72,31266.0,112.5203,112.5685,112.4624,112.5396,31266.0
2018-11-16 14:55:00,116.71,116.79,116.67,116.75,49253.0,112.5299,112.607,112.4913,112.5685,49253.0
2018-11-16 15:00:00,116.77,116.8,116.7,116.78,66798.0,112.5878,112.6167,112.5203,112.5974,66798.0
2018-11-16 15:05:00,116.78,116.78,116.6,116.62,55372.0,112.5974,112.5974,112.4239,112.4431,55372.0
2018-11-16 15:10:00,116.62,116.69,116.52,116.58,104812.0,112.4431,112.5106,112.3467,112.4046,104812.0
2018-11-16 15:15:00,116.58,116.75,116.56,116.75,69088.0,112.4046,112.5685,112.3853,112.5685,69088.0
2018-11-16 15:20:00,116.76,116.83,116.67,116.79,92345.0,112.5781,112.6456,112.4913,112.607,92345.0
2018-11-16 15:25:00,116.79,116.97,116.77,116.86,106464.0,112.607,112.7806,112.5878,112.6745,106464.0
2018-11-16 15:30:00,116.85,116.85,116.52,116.52,111665.0,112.6649,112.6649,112.3467,112.3467,111665.0
2018-11-16 15:35:00,116.53,116.55,116.4,116.46,112419.0,112.3564,112.3756,112.231,112.2889,112419.0
2018-11-16 15:40:00,116.47,116.6,116.46,116.58,140768.0,112.2985,112.4239,112.2889,112.4046,140768.0
2018-11-16 15:45:00,116.57,116.68,116.39,116.41,181358.0,112.3949,112.501,112.2214,112.2407,181358.0
2018-11-16 15:50:00,116.41,116.47,116.34,116.4,180294.0,112.2407,112.2985,112.1732,112.231,180294.0
2018-11-16 15:55:00,116.39,116.4,115.99,116.2,574080.0,112.2214,112.231,111.8357,112.0382,574080.0
2018-11-19 09:30:00,116.0,116.4,116.0,116.28,87202.0,111.8453,112.231,111.8453,112.1153,87202.0
2018-11-19 09:35:00,116.28,116.74,116.22,116.66,59721.0,112.1153,112.5588,112.0575,112.4817,59721.0
2018-11-19 09:40:00,116.68,116.96,116.58,116.8,77188.0,112.501,112.771,112.4046,112.6167,77188.0
2018-11-19 09:45:00,116.82,116.95,116.55,116.55,82054.0,112.636,112.7613,112.3756,112.3756,82054.0
2018-11-19 09:50:00,116.57,116.64,116.37,116.39,34205.0,112.3949,112.4624,112.2021,112.2214,34205.0
2018-11-19 09:55:00,116.39,116.5,116.2,116.41,48436.0,112.2214,112.3274,112.0382,112.2407,48436.0
2018-11-19 10:00:00,116.4,116.5,116.12,116.17,80308.0,112.231,112.3274,111.961,112.0093,80308.0
2018-11-19 10:05:00,116.22,116.23,116.04,116.17,59045.0,112.0575,112.0671,111.8839,112.0093,59045.0
2018-11-19 10:10:00,116.15,116.25,116.06,116.16,63510.0,111.99,112.0864,111.9032,111.9996,63510.0
2018-11-19 10:15:00,116.16,116.27,116.12,116.15,48436.0,111.9996,112.1057,111.961,111.99,48436.0
2018-11-19 10:20:00,116.13,116.18,115.9,116.0,65054.0,111.9707,112.0189,111.7489,111.8453,65054.0
2018-11-19 10:25:00,116.0,116.11,115.95,115.96,39751.0,111.8453,111.9514,111.7971,111.8068,39751.0
2018-11-19 10:30:00,115.98,116.01,115.57,115.57,70675.0,111.8261,111.855,111.4307,111.4307,70675.0
2018-11-19 10:35:00,115.56,115.61,115.45,115.52,73347.0,111.4211,111.4693,111.315,111.3825,73347.0
2018-11-19 10:40:00,115.51,115.51,115.25,115.44,61001.0,111.3729,111.3729,111.1222,111.3054,61001.0
2018-11-19 10:45:00,115.46,115.73,115.39,115.7,24135.0,111.3247,111.585,111.2572,111.5561,24135.0
2018-11-19 10:50:00,115.72,117.83,115.67,117.38,593217.0,111.5754,113.6098,111.5272,113.1759,593217.0
2018-11-19 10:55:00,117.35,117.7,116.73,116.96,449768.0,113.147,113.4845,112.5492,112.771,449768.0
2018-11-19 11:00:00,116.98,117.21,116.65,116.68,206008.0,112.7902,113.012,112.4721,112.501,206008.0
2018-11-19 11:05:00,116.68,117.03,116.56,116.98,207288.0,112.501,112.8385,112.3853,112.7902,207288.0
2018-11-19 11:10:00,116.99,117.29,116.92,117.22,142949.0,112.7999,113.0891,112.7324,113.0216,142949.0
2018-11-19 11:15:00,117.2,117.32,116.94,117.0,193776.0,113.0024,113.1181,112.7517,112.8095,193776.0
2018-11-19 11:20:00,117.0,117.3,117.0,117.04,67346.0,112.8095,113.0988,112.8095,112.8481,67346.0
2018-11-19 11:25:00,117.01,117.04,116.76,116.92,89621.0,112.8192,112.8481,112.5781,112.7324,89621.0
2018-11-19 11:30:00,116.91,117.1,116.89,117.0,89394.0,112.7228,112.9059,112.7035,112.8095,89394.0
2018-11-19 11:35:00,117.01,117.06,116.8,116.91,87467.0,112.8192,112.8674,112.6167,112.7228,87467.0
2018-11-19 11:40:00,116.89,116.95,116.46,116.52,126254.0,112.7035,112.7613,112.2889,112.3467,126254.0
2018-11-19 11:45:00,116.52,116.54,116.28,116.39,91341.0,112.3467,112.366,112.1153,112.2214,91341.0
2018-11-19 11:50:00,116.39,116.39,116.04,116.1,71971.0,112.2214,112.2214,111.8839,111.9418,71971.0
2018-11-19 11:55:00,116.1,116.38,116.06,116.12,66623.0,111.9418,112.2117,111.9032,111.961,66623.0
2018-11-19 12:00:00,116.14,116.29,115.88,116.16,151801.0,111.9803,112.125,111.7296,111.9996,151801.0
2018-11-19 12:05:00,116.15,116.29,115.9,116.04,69891.0,111.99,112.125,111.7489,111.8839,69891.0
2018-11-19 12:10:00,116.06,116.3,115.92,115.97,129726.0,111.9032,112.1346,111.7682,111.8164,129726.0
2018-11-19 12:15:00,115.95,116.0,115.73,115.87,66744.0,111.7971,111.8453,111.585,111.72,66744.0
2018-11-19 12:20:00,115.85,116.0,115.75,115.79,52697.0,111.7007,111.8453,111.6043,111.6429,52697.0
2018-11-19 12:25:00,115.76,115.97,115.69,115.87,56792.0,111.6139,111.8164,111.5464,111.72,56792.0
2018-11-19 12:30:00,115.86,115.88,115.63,115.68,35376.0,111.7104,111.7296,111.4886,111.5368,35376.0
2018-11-19 12:35:00,115.7,116.04,115.69,116.03,45776.0,111.5561,111.8839,111.5464,111.8743,45776.0
2018-11-19 12:40:00,116.05,116.09,115.93,115.98,42602.0,111.8936,111.9321,111.7778,111.8261,42602.0
2018-11-19 12:45:00,115.97,116.03,115.79,115.83,31660.0,111.8164,111.8743,111.6429,111.6814,31660.0
2018-11-19 12:50:00,115.83,116.07,115.73,115.92,42250.0,111.6814,111.9128,111.585,111.7682,42250.0
2018-11-19 12:55:00,115.94,116.03,115.79,115.98,81478.0,111.7875,111.8743,111.6429,111.8261,81478.0
2018-11-19 13:00:00,115.97,116.12,115.9,115.98,44241.0,111.8164,111.961,111.7489,111.8261,44241.0
2018-11-19 13:05:00,115.97,116.06,115.67,115.67,65095.0,111.8164,111.9032,111.5272,111.5272,65095.0
2018-11-19 13:10:00,115.69,115.95,115.69,115.8,43287.0,111.5464,111.7971,111.5464,111.6525,43287.0
2018-11-19 13:15:00,115.81,115.87,115.62,115.84,33265.0,111.6621,111.72,111.479,111.6911,33265.0
2018-11-19 13:20:00,115.83,115.93,115.72,115.72,33522.0,111.6814,111.7778,111.5754,111.5754,33522.0
2018-11-19 13:25:00,115.76,115.76,115.63,115.7,37398.0,111.6139,111.6139,111.4886,111.5561,37398.0
2018-11-19 13:30:00,115.7,115.8,115.47,115.56,105503.0,111.5561,111.6525,111.3343,111.4211,105503.0
2018-11-19 13:35:00,115.55,115.93,115.52,115.79,70289.0,111.4115,111.7778,111.3825,111.6429,70289.0
2018-11-19 13:40:00,115.78,115.9,115.64,115.9,40472.0,111.6332,111.7489,111.4982,111.7489,40472.0
2018-11-19 13:45:00,115.92,116.0,115.8,115.97,53249.0,111.7682,111.8453,111.6525,111.8164,53249.0
2018-11-19 13:50:00,115.98,116.0,115.82,115.88,62174.0,111.8261,111.8453,111.6718,111.7296,62174.0
2018-11-19 13:55:00,115.87,115.93,115.64,115.64,85223.0,111.72,111.7778,111.4982,111.4982,85223.0
2018-11-19 14:00:00,115.65,115.71,115.49,115.52,111392.0,111.5079,111.5657,111.3536,111.3825,111392.0
2018-11-19 14:05:00,115.5,115.61,115.36,115.43,57172.0,111.3633,111.4693,111.2283,111.2958,57172.0
2018-11-19 14:10:00,115.43,115.44,115.28,115.28,31353.0,111.2958,111.3054,111.1511,111.1511,31353.0
2018-11-19 14:15:00,115.29,115.66,115.27,115.46,74809.0,111.1608,111.5175,111.1415,111.3247,74809.0
2018-11-19 14:20:00,115.45,115.6,115.4,115.57,66606.0,111.315,111.4597,111.2668,111.4307,66606.0
2018-11-19 14:25:00,115.58,115.71,115.52,115.6,55410.0,111.4404,111.5657,111.3825,111.4597,55410.0
2018-11-19 14:30:00,115.61,115.61,115.37,115.48,55305.0,111.4693,111.4693,111.2379,111.344,55305.0
2018-11-19 14:35:00,115.47,115.57,115.25,115.57,57225.0,111.3343,111.4307,111.1222,111.4307,57225.0
2018-11-19 14:40:00,115.57,115.58,115.4,115.45,76516.0,111.4307,111.4404,111.2668,111.315,76516.0
2018-11-19 14:45:00,115.43,115.59,115.28,115.54,52803.0,111.2958,111.45,111.1511,111.4018,52803.0
2018-11-19 14:50:00,115.55,115.65,115.4,115.64,52698.0,111.4115,111.5079,111.2668,111.4982,52698.0
2018-11-19 14:55:00,115.65,115.66,115.45,115.45,82242.0,111.5079,111.5175,111.315,111.315,82242.0
2018-11-19 15:00:00,115.46,115.47,115.24,115.44,90326.0,111.3247,111.3343,111.1126,111.3054,90326.0
2018-11-19 15:05:00,115.41,115.53,115.37,115.38,43487.0,111.2765,111.3922,111.2379,111.2475,43487.0
2018-11-19 15:10:00,115.39,115.76,115.39,115.71,117133.0,111.2572,111.6139,111.2572,111.5657,117133.0
2018-11-19 15:15:00,115.71,115.73,115.53,115.6,93247.0,111.5657,111.585,111.3922,111.4597,93247.0
2018-11-19 15:20:00,115.6,115.76,115.52,115.56,70116.0,111.4597,111.6139,111.3825,111.4211,70116.0
2018-11-19 15:25:00,115.57,115.58,115.36,115.44,84742.0,111.4307,111.4404,111.2283,111.3054,84742.0
2018-11-19 15:30:00,115.45,115.54,115.33,115.33,95110.0,111.315,111.4018,111.1993,111.1993,95110.0
2018-11-19 15:35:00,115.3,115.3,115.05,115.08,127573.0,111.1704,111.1704,110.9294,110.9583,127573.0
2018-11-19 15:40:00,115.06,115.08,114.81,114.89,137129.0,110.939,110.9583,110.698,110.7751,137129.0
2018-11-19 15:45:00,114.88,115.08,114.79,115.08,152148.0,110.7655,110.9583,110.6787,110.9583,152148.0
2018-11-19 15:50:00,115.08,115.13,114.97,114.98,183398.0,110.9583,111.0065,110.8522,110.8619,183398.0
2018-11-19 15:55:00,114.98,115.44,114.98,115.4,357175.0,110.8619,111.3054,110.8619,111.2668,357175.0
2018-11-20 09:30:00,113.52,114.06,113.15,113.59,440753.0,109.4542,109.9748,109.0974,109.5217,440753.0
2018-11-20 09:35:00,113.59,114.28,113.33,114.28,234305.0,109.5217,110.1869,109.271,110.1869,234305.0
2018-11-20 09:40:00,114.29,114.47,114.04,114.47,103118.0,110.1966,110.3701,109.9555,110.3701,103118.0
2018-11-20 09:45:00,114.42,114.59,113.96,114.02,221451.0,110.3219,110.4858,109.8784,109.9363,221451.0
2018-11-20 09:50:00,114.0,114.02,113.39,113.42,206442.0,109.917,109.9363,109.3288,109.3577,206442.0
2018-11-20 09:55:00,113.35,113.49,113.13,113.45,186184.0,109.2903,109.4252,109.0781,109.3867,186184.0
2018-11-20 10:00:00,113.45,113.56,113.07,113.09,145205.0,109.3867,109.4927,109.0203,109.0396,145205.0
2018-11-20 10:05:00,113.07,113.14,112.78,112.79,248217.0,109.0203,109.0878,108.7407,108.7503,248217.0
2018-11-20 10:10:00,112.76,112.8,111.96,112.0,239101.0,108.7214,108.76,107.95,107.9886,239101.0
2018-11-20 10:15:00,112.0,112.05,111.82,112.04,250727.0,107.9886,108.0368,107.8151,108.0272,250727.0
2018-11-20 10:20:00,112.06,112.65,112.06,112.35,182306.0,108.0465,108.6153,108.0465,108.3261,182306.0
2018-11-20 10:25:00,112.35,112.64,112.19,112.61,111374.0,108.3261,108.6057,108.1718,108.5768,111374.0
2018-11-20 10:30:00,112.62,113.09,112.48,112.92,232674.0,108.5864,109.0396,108.4514,108.8757,232674.0
2018-11-20 10:35:00,112.91,113.17,112.9,113.13,242823.0,108.866,109.1167,108.8564,109.0781,242823.0
2018-11-20 10:40:00,113.12,113.45,113.11,113.44,156031.0,109.0685,109.3867,109.0589,109.377,156031.0
2018-11-20 10:45:00,113.46,113.56,113.26,113.47,116376.0,109.3963,109.4927,109.2035,109.406,116376.0
2018-11-20 10:50:00,113.48,114.08,113.45,114.03,162770.0,109.4156,109.9941,109.3867,109.9459,162770.0
2018-11-20 10:55:00,114.01,114.2,113.96,113.96,168716.0,109.9266,110.1098,109.8784,109.8784,168716.0
2018-11-20 11:00:00,113.99,114.09,113.65,113.65,64365.0,109.9073,110.0038,109.5795,109.5795,64365.0
2018-11-20 11:05:00,113.65,113.7,113.42,113.59,66861.0,109.5795,109.6277,109.3577,109.5217,66861.0
2018-11-20 11:10:00,113.6,113.74,113.47,113.72,60482.0,109.5313,109.6663,109.406,109.647,60482.0
2018-11-20 11:15:00,113.7,113.7,113.47,113.51,92683.0,109.6277,109.6277,109.406,109.4445,92683.0
2018-11-20 11:20:00,113.51,113.59,113.35,113.38,109492.0,109.4445,109.5217,109.2903,109.3192,109492.0
2018-11-20 11:25:00,113.37,113.47,113.28,113.3,103354.0,109.3095,109.406,109.2228,109.242,103354.0
2018-11-20 11:30:00,113.29,113.44,113.17,113.18,62810.0,109.2324,109.377,109.1167,109.1263,62810.0
2018-11-20 11:35:00,113.19,113.41,113.13,113.36,87644.0,109.136,109.3481,109.0781,109.2999,87644.0
2018-11-20 11:40:00,113.37,113.67,113.25,113.66,72455.0,109.3095,109.5988,109.1938,109.5892,72455.0
2018-11-20 11:45:00,113.72,113.84,113.63,113.8,104994.0,109.647,109.7627,109.5602,109.7241,104994.0
2018-11-20 11:50:00,113.81,113.82,113.47,113.55,53193.0,109.7338,109.7434,109.406,109.4831,53193.0
2018-11-20 11:55:00,113.53,113.77,113.44,113.53,45050.0,109.4638,109.6952,109.377,109.4638,45050.0
2018-11-20 12:00:00,113.58,113.84,113.48,113.76,44083.0,109.512,109.7627,109.4156,109.6856,44083.0
2018-11-20 12:05:00,113.75,113.77,113.54,113.59,62177.0,109.6759,109.6952,109.4734,109.5217,62177.0
2018-11-20 12:10:00,113.58,113.61,113.25,113.3,85385.0,109.512,109.5409,109.1938,109.242,85385.0
2018-11-20 12:15:00,113.3,113.32,113.08,113.11,110912.0,109.242,109.2613,109.0299,109.0589,110912.0
2018-11-20 12:20:00,113.13,113.18,113.0,113.1,82004.0,109.0781,109.1263,108.9528,109.0492,82004.0
2018-11-20 12:25:00,113.1,113.34,113.08,113.16,73275.0,109.0492,109.2806,109.0299,109.1071,73275.0
2018-11-20 12:30:00,113.16,113.28,113.1,113.13,49336.0,109.1071,109.2228,109.0492,109.0781,49336.0
2018-11-20 12:35:00,113.13,113.22,113.02,113.04,44856.0,109.0781,109.1649,108.9721,108.9914,44856.0
2018-11-20 12:40:00,113.04,113.07,112.83,112.85,77479.0,108.9914,109.0203,108.7889,108.8082,77479.0
2018-11-20 12:45:00,112.83,112.9,112.79,112.89,33068.0,108.7889,108.8564,108.7503,108.8467,33068.0
2018-11-20 12:50:00,112.88,113.0,112.87,112.94,27606.0,108.8371,108.9528,108.8274,108.8949,27606.0
2018-11-20 12:55:00,112.95,112.96,112.79,112.84,34118.0,108.9046,108.9142,108.7503,108.7985,34118.0
2018-11-20 13:00:00,112.83,112.97,112.78,112.96,65553.0,108.7889,108.9239,108.7407,108.9142,65553.0
2018-11-20 13:05:00,112.95,113.04,112.94,112.95,109082.0,108.9046,108.9914,108.8949,108.9046,109082.0
2018-11-20 13:10:00,112.95,112.95,112.81,112.94,36543.0,108.9046,108.9046,108.7696,108.8949,36543.0
2018-11-20 13:15:00,112.93,112.94,112.79,112.81,97459.0,108.8853,108.8949,108.7503,108.7696,97459.0
2018-11-20 13:20:00,112.82,112.84,112.6,112.61,58319.0,108.7792,108.7985,108.5671,108.5768,58319.0
2018-11-20 13:25:00,112.62,112.77,112.62,112.76,37704.0,108.5864,108.731,108.5864,108.7214,37704.0
2018-11-20 13:30:00,112.73,112.75,112.6,112.68,47958.0,108.6925,108.7117,108.5671,108.6443,47958.0
2018-11-20 13:35:00,112.66,112.67,112.51,112.52,41132.0,108.625,108.6346,108.4803,108.49,41132.0
2018-11-20 13:40:00,112.52,112.79,112.46,112.69,88313.0,108.49,108.7503,108.4321,108.6539,88313.0
2018-11-20 13:45:00,112.73,112.76,112.59,112.68,43944.0,108.6925,108.7214,108.5575,108.6443,43944.0
2018-11-20 13:50:00,112.68,112.68,112.47,112.49,45963.0,108.6443,108.6443,108.4418,108.4611,45963.0
2018-11-20 13:55:00,112.49,112.56,112.42,112.43,47915.0,108.4611,108.5285,108.3936,108.4032,47915.0
2018-11-20 14:00:00,112.4,112.42,112.3,112.31,61968.0,108.3743,108.3936,108.2779,108.2875,61968.0
2018-11-20 14:05:00,112.3,112.34,112.11,112.16,83025.0,108.2779,108.3164,108.0947,108.1429,83025.0
2018-11-20 14:10:00,112.16,112.5,112.16,112.48,94684.0,108.1429,108.4707,108.1429,108.4514,94684.0
2018-11-20 14:15:00,112.47,112.56,112.39,112.5,60893.0,108.4418,108.5285,108.3646,108.4707,60893.0
2018-11-20 14:20:00,112.49,112.53,112.4,112.49,50124.0,108.4611,108.4996,108.3743,108.4611,50124.0
2018-11-20 14:25:00,112.48,112.58,112.37,112.49,67892.0,108.4514,108.5478,108.3454,108.4611,67892.0
2018-11-20 14:30:00,112.48,112.79,112.47,112.75,86784.0,108.4514,108.7503,108.4418,108.7117,86784.0
2018-11-20 14:35:00,112.75,112.79,112.6,112.6,70115.0,108.7117,108.7503,108.5671,108.5671,70115.0
2018-11-20 14:40:00,112.61,112.64,112.25,112.26,49509.0,108.5768,108.6057,108.2297,108.2393,49509.0
2018-11-20 14:45:00,112.29,112.33,112.07,112.12,62828.0,108.2682,108.3068,108.0561,108.1043,62828.0
2018-11-20 14:50:00,112.13,112.21,112.0,112.03,75669.0,108.114,108.1911,107.9886,108.0175,75669.0
2018-11-20 14:55:00,112.03,112.07,111.93,111.99,115610.0,108.0175,108.0561,107.9211,107.979,115610.0
2018-11-20 15:00:00,111.99,112.17,111.79,111.81,105575.0,107.979,108.1525,107.7861,107.8054,105575.0
2018-11-20 15:05:00,111.81,111.82,111.59,111.75,129472.0,107.8054,107.8151,107.5933,107.7476,129472.0
2018-11-20 15:10:00,111.76,111.9,111.61,111.81,83529.0,107.7572,107.8922,107.6126,107.8054,83529.0
2018-11-20 15:15:00,111.81,112.07,111.69,111.93,114612.0,107.8054,108.0561,107.6897,107.9211,114612.0
2018-11-20 15:20:00,111.94,111.99,111.65,111.73,165141.0,107.9308,107.979,107.6511,107.7283,165141.0
2018-11-20 15:25:00,111.73,111.91,111.62,111.75,225182.0,107.7283,107.9018,107.6222,107.7476,225182.0
2018-11-20 15:30:00,111.75,111.92,111.64,111.88,166230.0,107.7476,107.9115,107.6415,107.8729,166230.0
2018-11-20 15:35:00,111.86,112.06,111.78,112.05,258699.0,107.8536,108.0465,107.7765,108.0368,258699.0
2018-11-20 15:40:00,112.05,112.09,111.8,111.86,290746.0,108.0368,108.0754,107.7958,107.8536,290746.0
2018-11-20 15:45:00,111.85,111.98,111.68,111.74,176585.0,107.844,107.9693,107.6801,107.7379,176585.0
2018-11-20 15:50:00,111.73,111.81,111.52,111.72,232800.0,107.7283,107.8054,107.5258,107.7186,232800.0
2018-11-20 15:55:00,111.71,111.94,111.66,111.78,462767.0,107.709,107.9308,107.6608,107.7765,462767.0
2018-11-21 09:30:00,112.5,113.39,112.3,112.75,339926.0,108.4707,109.3288,108.2779,108.7117,339926.0
2018-11-21 09:35:00,112.75,112.98,112.48,112.75,105816.0,108.7117,108.9335,108.4514,108.7117,105816.0
2018-11-21 09:40:00,112.73,112.81,112.5,112.78,87663.0,108.6925,108.7696,108.4707,108.7407,87663.0
2018-11-21 09:45:00,112.81,113.07,112.71,113.06,86140.0,108.7696,109.0203,108.6732,109.0106,86140.0
2018-11-21 09:50:00,113.06,113.26,112.88,113.24,100584.0,109.0106,109.2035,108.8371,109.1842,100584.0
2018-11-21 09:55:00,113.24,113.7,112.99,113.49,137790.0,109.1842,109.6277,108.9431,109.4252,137790.0
2018-11-21 10:00:00,113.62,113.68,113.29,113.4,107854.0,109.5506,109.6084,109.2324,109.3385,107854.0
2018-11-21 10:05:00,113.38,113.43,113.06,113.14,66348.0,109.3192,109.3674,109.0106,109.0878,66348.0
2018-11-21 10:10:00,113.15,113.27,113.08,113.16,51095.0,109.0974,109.2131,109.0299,109.1071,51095.0
2018-11-21 10:15:00,113.18,113.45,113.14,113.44,49957.0,109.1263,109.3867,109.0878,109.377,49957.0
2018-11-21 10:20:00,113.45,113.47,113.25,113.46,75263.0,109.3867,109.406,109.1938,109.3963,75263.0
2018-11-21 10:25:00,113.46,113.54,113.42,113.51,129149.0,109.3963,109.4734,109.3577,109.4445,129149.0
2018-11-21 10:30:00,113.49,113.51,113.38,113.49,70147.0,109.4252,109.4445,109.3192,109.4252,70147.0
2018-11-21 10:35:00,113.5,113.65,113.49,113.59,61535.0,109.4349,109.5795,109.4252,109.5217,61535.0
2018-11-21 10:40:00,113.59,113.62,113.41,113.43,49865.0,109.5217,109.5506,109.3481,109.3674,49865.0
2018-11-21 10:45:00,113.43,113.43,113.23,113.24,39997.0,109.3674,109.3674,109.1746,109.1842,39997.0
2018-11-21 10:50:00,113.24,113.44,113.17,113.43,68170.0,109.1842,109.377,109.1167,109.3674,68170.0
2018-11-21 10:55:00,113.44,113.5,113.36,113.45,40502.0,109.377,109.4349,109.2999,109.3867,40502.0
2018-11-21 11:00:00,113.44,113.47,113.31,113.45,91964.0,109.377,109.406,109.2517,109.3867,91964.0
2018-11-21 11:05:00,113.44,113.5,113.43,113.44,62660.0,109.377,109.4349,109.3674,109.377,62660.0
2018-11-21 11:10:00,113.44,113.71,113.42,113.68,86242.0,109.377,109.6374,109.3577,109.6084,86242.0
2018-11-21 11:15:00,113.68,113.7,113.45,113.47,40851.0,109.6084,109.6277,109.3867,109.406,40851.0
2018-11-21 11:20:00,113.46,113.87,113.44,113.83,70656.0,109.3963,109.7916,109.377,109.7531,70656.0
2018-11-21 11:25:00,113.85,113.94,113.68,113.73,53626.0,109.7723,109.8591,109.6084,109.6566,53626.0
2018-11-21 11:30:00,113.72,113.83,113.68,113.69,53984.0,109.647,109.7531,109.6084,109.6181,53984.0
2018-11-21 11:35:00,113.7,113.7,113.51,113.51,29269.0,109.6277,109.6277,109.4445,109.4445,29269.0
2018-11-21 11:40:00,113.51,113.61,113.51,113.53,49429.0,109.4445,109.5409,109.4445,109.4638,49429.0
2018-11-21 11:45:00,113.52,113.6,113.48,113.58,34856.0,109.4542,109.5313,109.4156,109.512,34856.0
2018-11-21 11:50:00,113.58,113.6,113.45,113.47,157726.0,109.512,109.5313,109.3867,109.406,157726.0
2018-11-21 11:55:00,113.48,113.49,113.29,113.42,45773.0,109.4156,109.4252,109.2324,109.3577,45773.0
2018-11-21 12:00:00,113.44,113.58,113.43,113.44,44561.0,109.377,109.512,109.3674,109.377,44561.0
2018-11-21 12:05:00,113.44,113.44,113.38,113.41,65326.0,109.377,109.377,109.3192,109.3481,65326.0
2018-11-21 12:10:00,113.43,113.49,113.36,113.39,35554.0,109.3674,109.4252,109.2999,109.3288,35554.0
2018-11-21 12:15:00,113.4,113.43,113.34,113.4,30483.0,109.3385,109.3674,109.2806,109.3385,30483.0
2018-11-21 12:20:00,113.39,113.48,113.32,113.35,36585.0,109.3288,109.4156,109.2613,109.2903,36585.0
2018-11-21 12:25:00,113.34,113.39,113.33,113.38,51534.0,109.2806,109.3288,109.271,109.3192,51534.0
2018-11-21 12:30:00,113.37,113.4,113.22,113.28,74275.0,109.3095,109.3385,109.1649,109.2228,74275.0
2018-11-21 12:35:00,113.33,113.43,113.32,113.42,43545.0,109.271,109.3674,109.2613,109.3577,43545.0
2018-11-21 12:40:00,113.43,113.68,113.43,113.68,39523.0,109.3674,109.6084,109.3674,109.6084,39523.0
2018-11-21 12:45:00,113.68,113.78,113.67,113.76,37638.0,109.6084,109.7049,109.5988,109.6856,37638.0
2018-11-21 12:50:00,113.77,113.83,113.75,113.77,54454.0,109.6952,109.7531,109.6759,109.6952,54454.0
2018-11-21 12:55:00,113.76,113.8,113.74,113.79,36354.0,109.6856,109.7241,109.6663,109.7145,36354.0
2018-11-21 13:00:00,113.79,113.85,113.75,113.83,54976.0,109.7145,109.7723,109.6759,109.7531,54976.0
2018-11-21 13:05:00,113.83,113.89,113.79,113.84,29553.0,109.7531,109.8109,109.7145,109.7627,29553.0
2018-11-21 13:10:00,113.83,113.84,113.79,113.79,19031.0,109.7531,109.7627,109.7145,109.7145,19031.0
2018-11-21 13:15:00,113.78,113.81,113.64,113.76,48003.0,109.7049,109.7338,109.5699,109.6856,48003.0
2018-11-21 13:20:00,113.75,113.78,113.63,113.77,37614.0,109.6759,109.7049,109.5602,109.6952,37614.0
2018-11-21 13:25:00,113.76,113.82,113.75,113.8,20336.0,109.6856,109.7434,109.6759,109.7241,20336.0
2018-11-21 13:30:00,113.8,113.85,113.76,113.79,24123.0,109.7241,109.7723,109.6856,109.7145,24123.0
2018-11-21 13:35:00,113.77,113.8,113.68,113.8,23842.0,109.6952,109.7241,109.6084,109.7241,23842.0
2018-11-21 13:40:00,113.82,113.97,113.8,113.93,38735.0,109.7434,109.888,109.7241,109.8495,38735.0
2018-11-21 13:45:00,113.93,113.96,113.78,113.78,35727.0,109.8495,109.8784,109.7049,109.7049,35727.0
2018-11-21 13:50:00,113.79,113.83,113.67,113.8,41161.0,109.7145,109.7531,109.5988,109.7241,41161.0
2018-11-21 13:55:00,113.79,113.99,113.76,113.98,26758.0,109.7145,109.9073,109.6856,109.8977,26758.0
2018-11-21 14:00:00,113.98,113.98,113.79,113.83,44414.0,109.8977,109.8977,109.7145,109.7531,44414.0
2018-11-21 14:05:00,113.81,113.83,113.67,113.76,53103.0,109.7338,109.7531,109.5988,109.6856,53103.0
2018-11-21 14:10:00,113.76,113.83,113.72,113.75,22964.0,109.6856,109.7531,109.647,109.6759,22964.0
2018-11-21 14:15:00,113.75,113.79,113.69,113.79,17896.0,109.6759,109.7145,109.6181,109.7145,17896.0
2018-11-21 14:20:00,113.77,113.88,113.77,113.86,78470.0,109.6952,109.8013,109.6952,109.782,78470.0
2018-11-21 14:25:00,113.88,113.93,113.83,113.86,42174.0,109.8013,109.8495,109.7531,109.782,42174.0
2018-11-21 14:30:00,113.85,113.87,113.78,113.8,99328.0,109.7723,109.7916,109.7049,109.7241,99328.0
2018-11-21 14:35:00,113.81,113.88,113.8,113.85,43992.0,109.7338,109.8013,109.7241,109.7723,43992.0
2018-11-21 14:40:00,113.85,113.9,113.82,113.82,34148.0,109.7723,109.8206,109.7434,109.7434,34148.0
2018-11-21 14:45:00,113.8,113.83,113.78,113.8,49127.0,109.7241,109.7531,109.7049,109.7241,49127.0
2018-11-21 14:50:00,113.79,113.82,113.74,113.76,46262.0,109.7145,109.7434,109.6663,109.6856,46262.0
2018-11-21 14:55:00,113.76,113.77,113.65,113.73,42861.0,109.6856,109.6952,109.5795,109.6566,42861.0
2018-11-21 15:00:00,113.73,113.82,113.65,113.66,28173.0,109.6566,109.7434,109.5795,109.5892,28173.0
2018-11-21 15:05:00,113.65,113.67,113.56,113.62,44581.0,109.5795,109.5988,109.4927,109.5506,44581.0
2018-11-21 15:10:00,113.62,113.63,113.37,113.37,54210.0,109.5506,109.5602,109.3095,109.3095,54210.0
2018-11-21 15:15:00,113.39,113.45,113.31,113.32,52646.0,109.3288,109.3867,109.2517,109.2613,52646.0
2018-11-21 15:20:00,113.31,113.4,113.27,113.37,51419.0,109.2517,109.3385,109.2131,109.3095,51419.0
2018-11-21 15:25:00,113.39,113.41,113.26,113.28,56404.0,109.3288,109.3481,109.2035,109.2228,56404.0
2018-11-21 15:30:00,113.26,113.26,113.09,113.24,92014.0,109.2035,109.2035,109.0396,109.1842,92014.0
2018-11-21 15:35:00,113.24,113.26,113.16,113.21,51276.0,109.1842,109.2035,109.1071,109.1553,51276.0
2018-11-21 15:40:00,113.2,113.24,113.09,113.11,86547.0,109.1456,109.1842,109.0396,109.0589,86547.0
2018-11-21 15:45:00,113.13,113.28,113.12,113.22,87494.0,109.0781,109.2228,109.0685,109.1649,87494.0
2018-11-21 15:50:00,113.23,113.26,113.1,113.13,83745.0,109.1746,109.2035,109.0492,109.0781,83745.0
2018-11-21 15:55:00,113.12,113.17,113.03,113.04,256626.0,109.0685,109.1167,108.9817,108.9914,256626.0
2018-11-23 09:30:00,112.24,112.38,111.89,112.01,167847.0,108.22,108.355,107.8825,107.9982,167847.0
2018-11-23 09:35:00,111.96,112.27,111.74,112.27,101140.0,107.95,108.2489,107.7379,108.2489,101140.0
2018-11-23 09:40:00,112.26,112.44,112.23,112.44,150645.0,108.2393,108.4128,108.2104,108.4128,150645.0
2018-11-23 09:45:00,112.49,112.79,112.49,112.66,159690.0,108.4611,108.7503,108.4611,108.625,159690.0
2018-11-23 09:50:00,112.65,112.68,112.33,112.38,68629.0,108.6153,108.6443,108.3068,108.355,68629.0
2018-11-23 09:55:00,112.36,112.6,112.29,112.56,78773.0,108.3357,108.5671,108.2682,108.5285,78773.0
2018-11-23 10:00:00,112.55,112.76,112.53,112.74,53430.0,108.5189,108.7214,108.4996,108.7021,53430.0
2018-11-23 10:05:00,112.73,112.77,112.63,112.68,54606.0,108.6925,108.731,108.596,108.6443,54606.0
2018-11-23 10:10:00,112.68,112.74,112.48,112.58,45283.0,108.6443,108.7021,108.4514,108.5478,45283.0
2018-11-23 10:15:00,112.6,112.6,112.48,112.59,58298.0,108.5671,108.5671,108.4514,108.5575,58298.0
2018-11-23 10:20:00,112.59,112.6,112.33,112.4,50290.0,108.5575,108.5671,108.3068,108.3743,50290.0
2018-11-23 10:25:00,112.43,112.44,112.17,112.25,30155.0,108.4032,108.4128,108.1525,108.2297,30155.0
2018-11-23 10:30:00,112.24,112.5,112.23,112.44,39218.0,108.22,108.4707,108.2104,108.4128,39218.0
2018-11-23 10:35:00,112.43,112.55,112.42,112.53,27465.0,108.4032,108.5189,108.3936,108.4996,27465.0
2018-11-23 10:40:00,112.5,112.51,112.42,112.46,32500.0,108.4707,108.4803,108.3936,108.4321,32500.0
2018-11-23 10:45:00,112.46,112.53,112.42,112.47,30470.0,108.4321,108.4996,108.3936,108.4418,30470.0
2018-11-23 10:50:00,112.48,112.62,112.45,112.48,50279.0,108.4514,108.5864,108.4225,108.4514,50279.0
2018-11-23 10:55:00,112.48,112.57,112.46,112.54,42228.0,108.4514,108.5382,108.4321,108.5093,42228.0
2018-11-23 11:00:00,112.53,112.61,112.52,112.53,38058.0,108.4996,108.5768,108.49,108.4996,38058.0
2018-11-23 11:05:00,112.55,112.63,112.54,112.55,20804.0,108.5189,108.596,108.5093,108.5189,20804.0
2018-11-23 11:10:00,112.56,112.6,112.49,112.49,20171.0,108.5285,108.5671,108.4611,108.4611,20171.0
2018-11-23 11:15:00,112.5,112.71,112.46,112.58,39850.0,108.4707,108.6732,108.4321,108.5478,39850.0
2018-11-23 11:20:00,112.58,112.62,112.5,112.51,50863.0,108.5478,108.5864,108.4707,108.4803,50863.0
2018-11-23 11:25:00,112.53,112.64,112.5,112.56,39868.0,108.4996,108.6057,108.4707,108.5285,39868.0
2018-11-23 11:30:00,112.55,112.67,112.55,112.66,23364.0,108.5189,108.6346,108.5189,108.625,23364.0
2018-11-23 11:35:00,112.64,112.64,112.37,112.42,43329.0,108.6057,108.6057,108.3454,108.3936,43329.0
2018-11-23 11:40:00,112.42,112.44,112.34,112.38,20046.0,108.3936,108.4128,108.3164,108.355,20046.0
2018-11-23 11:45:00,112.4,112.5,112.4,112.46,55858.0,108.3743,108.4707,108.3743,108.4321,55858.0
2018-11-23 11:50:00,112.46,112.46,112.24,112.3,40256.0,108.4321,108.4321,108.22,108.2779,40256.0
2018-11-23 11:55:00,112.29,112.35,112.24,112.28,41643.0,108.2682,108.3261,108.22,108.2586,41643.0
2018-11-23 12:00:00,112.27,112.41,112.24,112.25,50778.0,108.2489,108.3839,108.22,108.2297,50778.0
2018-11-23 12:05:00,112.25,112.26,112.13,112.15,34003.0,108.2297,108.2393,108.114,108.1332,34003.0
2018-11-23 12:10:00,112.13,112.22,112.13,112.22,27865.0,108.114,108.2007,108.114,108.2007,27865.0
2018-11-23 12:15:00,112.21,112.29,112.17,112.26,32136.0,108.1911,108.2682,108.1525,108.2393,32136.0
2018-11-23 12:20:00,112.25,112.4,112.23,112.3,30131.0,108.2297,108.3743,108.2104,108.2779,30131.0
2018-11-23 12:25:00,112.29,112.34,112.22,112.23,28029.0,108.2682,108.3164,108.2007,108.2104,28029.0
2018-11-23 12:30:00,112.23,112.24,112.15,112.23,39011.0,108.2104,108.22,108.1332,108.2104,39011.0
2018-11-23 12:35:00,112.22,112.31,112.17,112.27,53400.0,108.2007,108.2875,108.1525,108.2489,53400.0
2018-11-23 12:40:00,112.27,112.32,112.11,112.18,39409.0,108.2489,108.2971,108.0947,108.1622,39409.0
2018-11-23 12:45:00,112.18,112.28,112.13,112.23,89942.0,108.1622,108.2586,108.114,108.2104,89942.0
2018-11-23 12:50:00,112.22,112.22,112.02,112.09,70854.0,108.2007,108.2007,108.0079,108.0754,70854.0
2018-11-23 12:55:00,112.08,112.12,111.96,112.06,153857.0,108.0657,108.1043,107.95,108.0465,153857.0
2018-11-26 09:30:00,113.18,113.18,112.44,112.53,191251.0,109.1263,109.1263,108.4128,108.4996,191251.0
2018-11-26 09:35:00,112.54,112.64,112.11,112.51,98794.0,108.5093,108.6057,108.0947,108.4803,98794.0
2018-11-26 09:40:00,112.56,112.99,112.56,112.94,81902.0,108.5285,108.9431,108.5285,108.8949,81902.0
2018-11-26 09:45:00,112.93,112.95,112.67,112.79,50624.0,108.8853,108.9046,108.6346,108.7503,50624.0
2018-11-26 09:50:00,112.81,112.96,112.75,112.81,50953.0,108.7696,108.9142,108.7117,108.7696,50953.0
2018-11-26 09:55:00,112.77,113.16,112.76,113.09,102439.0,108.731,109.1071,108.7214,109.0396,102439.0
2018-11-26 10:00:00,113.1,113.1,112.85,112.89,57276.0,109.0492,109.0492,108.8082,108.8467,57276.0
2018-11-26 10:05:00,112.91,113.03,112.79,113.01,35684.0,108.866,108.9817,108.7503,108.9624,35684.0
2018-11-26 10:10:00,113.01,113.02,112.86,113.01,65127.0,108.9624,108.9721,108.8178,108.9624,65127.0
2018-11-26 10:15:00,113.01,113.02,112.85,112.88,63744.0,108.9624,108.9721,108.8082,108.8371,63744.0
2018-11-26 10:20:00,112.9,112.93,112.73,112.82,108796.0,108.8564,108.8853,108.6925,108.7792,108796.0
2018-11-26 10:25:00,112.81,112.81,112.56,112.61,45771.0,108.7696,108.7696,108.5285,108.5768,45771.0
2018-11-26 10:30:00,112.64,112.73,112.56,112.63,42172.0,108.6057,108.6925,108.5285,108.596,42172.0
2018-11-26 10:35:00,112.63,112.73,112.5,112.6,94166.0,108.596,108.6925,108.4707,108.5671,94166.0
2018-11-26 10:40:00,112.6,112.64,112.41,112.5,56194.0,108.5671,108.6057,108.3839,108.4707,56194.0
2018-11-26 10:45:00,112.48,112.73,112.48,112.73,39023.0,108.4514,108.6925,108.4514,108.6925,39023.0
2018-11-26 10:50:00,112.76,112.78,112.64,112.73,54213.0,108.7214,108.7407,108.6057,108.6925,54213.0
2018-11-26 10:55:00,112.75,112.75,112.57,112.65,48738.0,108.7117,108.7117,108.5382,108.6153,48738.0
2018-11-26 11:00:00,112.65,112.67,112.45,112.53,79766.0,108.6153,108.6346,108.4225,108.4996,79766.0
2018-11-26 11:05:00,112.54,112.55,112.45,112.51,71271.0,108.5093,108.5189,108.4225,108.4803,71271.0
2018-11-26 11:10:00,112.5,112.63,112.41,112.62,83128.0,108.4707,108.596,108.3839,108.5864,83128.0
2018-11-26 11:15:00,112.64,112.71,112.6,112.63,85141.0,108.6057,108.6732,108.5671,108.596,85141.0
2018-11-26 11:20:00,112.62,112.8,112.59,112.76,58559.0,108.5864,108.76,108.5575,108.7214,58559.0
2018-11-26 11:25:00,112.77,112.77,112.62,112.63,53846.0,108.731,108.731,108.5864,108.596,53846.0
2018-11-26 11:30:00,112.63,112.63,112.5,112.61,49809.0,108.596,108.596,108.4707,108.5768,49809.0
2018-11-26 11:35:00,112.59,112.59,112.34,112.34,61545.0,108.5575,108.5575,108.3164,108.3164,61545.0
2018-11-26 11:40:00,112.34,112.44,112.33,112.39,41338.0,108.3164,108.4128,108.3068,108.3646,41338.0
2018-11-26 11:45:00,112.39,112.5,112.34,112.44,37788.0,108.3646,108.4707,108.3164,108.4128,37788.0
2018-11-26 11:50:00,112.43,112.56,112.41,112.55,34721.0,108.4032,108.5285,108.3839,108.5189,34721.0
2018-11-26 11:55:00,112.55,112.65,112.55,112.61,33412.0,108.5189,108.6153,108.5189,108.5768,33412.0
2018-11-26 12:00:00,112.62,112.65,112.47,112.48,38333.0,108.5864,108.6153,108.4418,108.4514,38333.0
2018-11-26 12:05:00,112.47,112.54,112.41,112.53,45553.0,108.4418,108.5093,108.3839,108.4996,45553.0
2018-11-26 12:10:00,112.52,112.59,112.39,112.42,47373.0,108.49,108.5575,108.3646,108.3936,47373.0
2018-11-26 12:15:00,112.42,112.42,112.25,112.3,32300.0,108.3936,108.3936,108.2297,108.2779,32300.0
2018-11-26 12:20:00,112.29,112.29,112.22,112.24,24800.0,108.2682,108.2682,108.2007,108.22,24800.0
2018-11-26 12:25:00,112.22,112.28,112.19,112.25,25897.0,108.2007,108.2586,108.1718,108.2297,25897.0
2018-11-26 12:30:00,112.25,112.25,112.08,112.09,47530.0,108.2297,108.2297,108.0657,108.0754,47530.0
2018-11-26 12:35:00,112.09,112.09,111.92,112.04,89939.0,108.0754,108.0754,107.9115,108.0272,89939.0
2018-11-26 12:40:00,112.03,112.04,111.97,112.0,33360.0,108.0175,108.0272,107.9597,107.9886,33360.0
2018-11-26 12:45:00,112.0,112.11,112.0,112.08,36612.0,107.9886,108.0947,107.9886,108.0657,36612.0
2018-11-26 12:50:00,112.09,112.15,112.05,112.09,24739.0,108.0754,108.1332,108.0368,108.0754,24739.0
2018-11-26 12:55:00,112.08,112.21,112.08,112.16,32232.0,108.0657,108.1911,108.0657,108.1429,32232.0
2018-11-26 13:00:00,112.16,112.17,112.04,112.04,29582.0,108.1429,108.1525,108.0272,108.0272,29582.0
2018-11-26 13:05:00,112.05,112.12,112.0,112.11,45432.0,108.0368,108.1043,107.9886,108.0947,45432.0
2018-11-26 13:10:00,112.11,112.17,112.06,112.08,48032.0,108.0947,108.1525,108.0465,108.0657,48032.0
2018-11-26 13:15:00,112.07,112.07,112.0,112.02,27735.0,108.0561,108.0561,107.9886,108.0079,27735.0
2018-11-26 13:20:00,112.03,112.05,111.96,112.04,27880.0,108.0175,108.0368,107.95,108.0272,27880.0
2018-11-26 13:25:00,112.03,112.04,111.96,111.98,37105.0,108.0175,108.0272,107.95,107.9693,37105.0
2018-11-26 13:30:00,111.99,112.19,111.95,112.17,42895.0,107.979,108.1718,107.9404,108.1525,42895.0
2018-11-26 13:35:00,112.17,112.18,112.07,112.11,19370.0,108.1525,108.1622,108.0561,108.0947,19370.0
2018-11-26 13:40:00,112.11,112.12,112.02,112.08,22743.0,108.0947,108.1043,108.0079,108.0657,22743.0
2018-11-26 13:45:00,112.09,112.19,112.09,112.11,54928.0,108.0754,108.1718,108.0754,108.0947,54928.0
2018-11-26 13:50:00,112.11,112.13,112.02,112.05,34850.0,108.0947,108.114,108.0079,108.0368,34850.0
2018-11-26 13:55:00,112.06,112.17,112.04,112.12,94132.0,108.0465,108.1525,108.0272,108.1043,94132.0
2018-11-26 14:00:00,112.13,112.15,112.09,112.12,23924.0,108.114,108.1332,108.0754,108.1043,23924.0
2018-11-26 14:05:00,112.11,112.17,112.1,112.14,21605.0,108.0947,108.1525,108.085,108.1236,21605.0
2018-11-26 14:10:00,112.15,112.23,112.14,112.19,54416.0,108.1332,108.2104,108.1236,108.1718,54416.0
2018-11-26 14:15:00,112.18,112.23,112.15,112.22,35467.0,108.1622,108.2104,108.1332,108.2007,35467.0
2018-11-26 14:20:00,112.21,112.22,112.17,112.2,36588.0,108.1911,108.2007,108.1525,108.1814,36588.0
2018-11-26 14:25:00,112.2,112.27,112.18,112.19,47070.0,108.1814,108.2489,108.1622,108.1718,47070.0
2018-11-26 14:30:00,112.21,112.35,112.2,112.3,50741.0,108.1911,108.3261,108.1814,108.2779,50741.0
2018-11-26 14:35:00,112.3,112.39,112.29,112.3,46254.0,108.2779,108.3646,108.2682,108.2779,46254.0
2018-11-26 14:40:00,112.32,112.35,112.27,112.34,34800.0,108.2971,108.3261,108.2489,108.3164,34800.0
2018-11-26 14:45:00,112.34,112.38,112.27,112.33,32700.0,108.3164,108.355,108.2489,108.3068,32700.0
2018-11-26 14:50:00,112.33,112.41,112.29,112.4,35416.0,108.3068,108.3839,108.2682,108.3743,35416.0
2018-11-26 14:55:00,112.39,112.45,112.34,112.42,48890.0,108.3646,108.4225,108.3164,108.3936,48890.0
2018-11-26 15:00:00,112.42,112.48,112.38,112.39,52426.0,108.3936,108.4514,108.355,108.3646,52426.0
2018-11-26 15:05:00,112.39,112.39,112.23,112.27,66572.0,108.3646,108.3646,108.2104,108.2489,66572.0
2018-11-26 15:10:00,112.27,112.41,112.21,112.39,65477.0,108.2489,108.3839,108.1911,108.3646,65477.0
2018-11-26 15:15:00,112.39,112.4,112.29,112.32,54441.0,108.3646,108.3743,108.2682,108.2971,54441.0
2018-11-26 15:20:00,112.32,112.34,112.17,112.18,59915.0,108.2971,108.3164,108.1525,108.1622,59915.0
2018-11-26 15:25:00,112.18,112.24,112.18,112.21,53220.0,108.1622,108.22,108.1622,108.1911,53220.0
2018-11-26 15:30:00,112.22,112.51,112.21,112.5,98106.0,108.2007,108.4803,108.1911,108.4707,98106.0
2018-11-26 15:35:00,112.5,112.58,112.46,112.57,148867.0,108.4707,108.5478,108.4321,108.5382,148867.0
2018-11-26 15:40:00,112.57,112.63,112.54,112.6,135029.0,108.5382,108.596,108.5093,108.5671,135029.0
2018-11-26 15:45:00,112.61,112.75,112.59,112.75,152701.0,108.5768,108.7117,108.5575,108.7117,152701.0
2018-11-26 15:50:00,112.75,112.79,112.63,112.67,142506.0,108.7117,108.7503,108.596,108.6346,142506.0
2018-11-26 15:55:00,112.68,112.75,112.53,112.55,318211.0,108.6443,108.7117,108.4996,108.5189,318211.0
2018-11-27 09:30:00,113.61,113.92,112.85,113.13,289077.0,109.5409,109.8398,108.8082,109.0781,289077.0
2018-11-27 09:35:00,113.12,113.43,112.7,112.7,123382.0,109.0685,109.3674,108.6635,108.6635,123382.0
2018-11-27 09:40:00,112.74,112.75,112.41,112.57,126892.0,108.7021,108.7117,108.3839,108.5382,126892.0
2018-11-27 09:45:00,112.58,112.91,112.52,112.84,78411.0,108.5478,108.866,108.49,108.7985,78411.0
2018-11-27 09:50:00,112.82,112.96,112.53,112.87,57878.0,108.7792,108.9142,108.4996,108.8274,57878.0
2018-11-27 09:55:00,112.87,112.98,112.74,112.87,44180.0,108.8274,108.9335,108.7021,108.8274,44180.0
2018-11-27 10:00:00,112.8,112.97,112.72,112.93,64533.0,108.76,108.9239,108.6828,108.8853,64533.0
2018-11-27 10:05:00,112.91,113.17,112.89,113.04,65151.0,108.866,109.1167,108.8467,108.9914,65151.0
2018-11-27 10:10:00,113.02,113.4,113.02,113.24,64024.0,108.9721,109.3385,108.9721,109.1842,64024.0
2018-11-27 10:15:00,113.24,113.36,113.08,113.12,104030.0,109.1842,109.2999,109.0299,109.0685,104030.0
2018-11-27 10:20:00,113.12,113.28,113.08,113.28,53216.0,109.0685,109.2228,109.0299,109.2228,53216.0
2018-11-27 10:25:00,113.28,113.31,113.11,113.13,55633.0,109.2228,109.2517,109.0589,109.0781,55633.0
2018-11-27 10:30:00,113.12,113.2,113.02,113.12,58623.0,109.0685,109.1456,108.9721,109.0685,58623.0
2018-11-27 10:35:00,113.1,113.16,112.84,112.92,51716.0,109.0492,109.1071,108.7985,108.8757,51716.0
2018-11-27 10:40:00,112.93,113.12,112.88,113.11,57275.0,108.8853,109.0685,108.8371,109.0589,57275.0
2018-11-27 10:45:00,113.11,113.33,113.1,113.31,44975.0,109.0589,109.271,109.0492,109.2517,44975.0
2018-11-27 10:50:00,113.33,113.55,113.33,113.54,41866.0,109.271,109.4831,109.271,109.4734,41866.0
2018-11-27 10:55:00,113.54,113.72,113.53,113.58,76146.0,109.4734,109.647,109.4638,109.512,76146.0
2018-11-27 11:00:00,113.56,113.93,113.55,113.91,90916.0,109.4927,109.8495,109.4831,109.8302,90916.0
2018-11-27 11:05:00,113.9,113.95,113.81,113.88,64133.0,109.8206,109.8688,109.7338,109.8013,64133.0
2018-11-27 11:10:00,113.88,113.9,113.58,113.67,64522.0,109.8013,109.8206,109.512,109.5988,64522.0
2018-11-27 11:15:00,113.67,113.69,113.56,113.59,70084.0,109.5988,109.6181,109.4927,109.5217,70084.0
2018-11-27 11:20:00,113.6,113.6,113.25,113.28,86275.0,109.5313,109.5313,109.1938,109.2228,86275.0
2018-11-27 11:25:00,113.27,113.49,113.27,113.39,63443.0,109.2131,109.4252,109.2131,109.3288,63443.0
2018-11-27 11:30:00,113.38,113.4,113.29,113.32,46653.0,109.3192,109.3385,109.2324,109.2613,46653.0
2018-11-27 11:35:00,113.3,113.45,113.28,113.45,30192.0,109.242,109.3867,109.2228,109.3867,30192.0
2018-11-27 11:40:00,113.45,113.49,113.31,113.34,32047.0,109.3867,109.4252,109.2517,109.2806,32047.0
2018-11-27 11:45:00,113.35,113.46,113.29,113.39,37400.0,109.2903,109.3963,109.2324,109.3288,37400.0
2018-11-27 11:50:00,113.39,113.48,113.32,113.44,59746.0,109.3288,109.4156,109.2613,109.377,59746.0
2018-11-27 11:55:00,113.45,113.61,113.44,113.61,50738.0,109.3867,109.5409,109.377,109.5409,50738.0
2018-11-27 12:00:00,113.62,113.72,113.6,113.68,43171.0,109.5506,109.647,109.5313,109.6084,43171.0
2018-11-27 12:05:00,113.69,113.73,113.63,113.68,90477.0,109.6181,109.6566,109.5602,109.6084,90477.0
2018-11-27 12:10:00,113.7,113.79,113.65,113.68,65128.0,109.6277,109.7145,109.5795,109.6084,65128.0
2018-11-27 12:15:00,113.67,113.68,113.56,113.6,46737.0,109.5988,109.6084,109.4927,109.5313,46737.0
2018-11-27 12:20:00,113.61,113.64,113.54,113.58,25369.0,109.5409,109.5699,109.4734,109.512,25369.0
2018-11-27 12:25:00,113.58,113.59,113.38,113.41,37497.0,109.512,109.5217,109.3192,109.3481,37497.0
2018-11-27 12:30:00,113.43,113.51,113.34,113.41,42075.0,109.3674,109.4445,109.2806,109.3481,42075.0
2018-11-27 12:35:00,113.43,113.66,113.41,113.66,27840.0,109.3674,109.5892,109.3481,109.5892,27840.0
2018-11-27 12:40:00,113.66,113.68,113.49,113.49,35328.0,109.5892,109.6084,109.4252,109.4252,35328.0
2018-11-27 12:45:00,113.51,113.57,113.41,113.42,25306.0,109.4445,109.5024,109.3481,109.3577,25306.0
2018-11-27 12:50:00,113.42,113.43,113.33,113.42,31462.0,109.3577,109.3674,109.271,109.3577,31462.0
2018-11-27 12:55:00,113.44,113.58,113.42,113.47,44111.0,109.377,109.512,109.3577,109.406,44111.0
2018-11-27 13:00:00,113.44,113.57,113.44,113.53,24971.0,109.377,109.5024,109.377,109.4638,24971.0
2018-11-27 13:05:00,113.52,113.56,113.45,113.49,25400.0,109.4542,109.4927,109.3867,109.4252,25400.0
2018-11-27 13:10:00,113.51,113.54,113.39,113.5,18516.0,109.4445,109.4734,109.3288,109.4349,18516.0
2018-11-27 13:15:00,113.51,113.72,113.3,113.39,97220.0,109.4445,109.647,109.242,109.3288,97220.0
2018-11-27 13:20:00,113.42,113.46,113.33,113.44,36876.0,109.3577,109.3963,109.271,109.377,36876.0
2018-11-27 13:25:00,113.45,113.45,113.36,113.37,31939.0,109.3867,109.3867,109.2999,109.3095,31939.0
2018-11-27 13:30:00,113.38,113.43,113.35,113.38,45214.0,109.3192,109.3674,109.2903,109.3192,45214.0
2018-11-27 13:35:00,113.38,113.62,113.38,113.56,76954.0,109.3192,109.5506,109.3192,109.4927,76954.0
2018-11-27 13:40:00,113.56,113.65,113.48,113.6,47862.0,109.4927,109.5795,109.4156,109.5313,47862.0
2018-11-27 13:45:00,113.61,113.75,113.6,113.7,41192.0,109.5409,109.6759,109.5313,109.6277,41192.0
2018-11-27 13:50:00,113.71,113.75,113.64,113.68,23959.0,109.6374,109.6759,109.5699,109.6084,23959.0
2018-11-27 13:55:00,113.67,113.83,113.65,113.79,30493.0,109.5988,109.7531,109.5795,109.7145,30493.0
2018-11-27 14:00:00,113.81,113.89,113.75,113.88,32298.0,109.7338,109.8109,109.6759,109.8013,32298.0
2018-11-27 14:05:00,113.88,113.95,113.82,113.84,52865.0,109.8013,109.8688,109.7434,109.7627,52865.0
2018-11-27 14:10:00,113.83,113.89,113.77,113.83,36661.0,109.7531,109.8109,109.6952,109.7531,36661.0
2018-11-27 14:15:00,113.83,113.85,113.71,113.71,34736.0,109.7531,109.7723,109.6374,109.6374,34736.0
2018-11-27 14:20:00,113.71,113.78,113.68,113.78,37797.0,109.6374,109.7049,109.6084,109.7049,37797.0
2018-11-27 14:25:00,113.78,113.79,113.69,113.74,53722.0,109.7049,109.7145,109.6181,109.6663,53722.0
2018-11-27 14:30:00,113.74,113.78,113.71,113.73,46009.0,109.6663,109.7049,109.6374,109.6566,46009.0
2018-11-27 14:35:00,113.73,113.74,113.52,113.55,106466.0,109.6566,109.6663,109.4542,109.4831,106466.0
2018-11-27 14:40:00,113.56,113.63,113.54,113.62,49509.0,109.4927,109.5602,109.4734,109.5506,49509.0
2018-11-27 14:45:00,113.63,113.72,113.61,113.69,60502.0,109.5602,109.647,109.5409,109.6181,60502.0
2018-11-27 14:50:00,113.69,113.71,113.61,113.67,49514.0,109.6181,109.6374,109.5409,109.5988,49514.0
2018-11-27 14:55:00,113.66,113.7,113.63,113.67,36326.0,109.5892,109.6277,109.5602,109.5988,36326.0
2018-11-27 15:00:00,113.66,113.82,113.63,113.82,92630.0,109.5892,109.7434,109.5602,109.7434,92630.0
2018-11-27 15:05:00,113.82,113.86,113.75,113.85,93123.0,109.7434,109.782,109.6759,109.7723,93123.0
2018-11-27 15:10:00,113.85,114.1,113.84,114.01,157635.0,109.7723,110.0134,109.7627,109.9266,157635.0
2018-11-27 15:15:00,114.01,114.03,113.87,113.88,65152.0,109.9266,109.9459,109.7916,109.8013,65152.0
2018-11-27 15:20:00,113.89,113.92,113.84,113.86,69030.0,109.8109,109.8398,109.7627,109.782,69030.0
2018-11-27 15:25:00,113.87,113.93,113.84,113.89,62541.0,109.7916,109.8495,109.7627,109.8109,62541.0
2018-11-27 15:30:00,113.9,113.93,113.82,113.87,127397.0,109.8206,109.8495,109.7434,109.7916,127397.0
2018-11-27 15:35:00,113.88,113.98,113.87,113.88,101954.0,109.8013,109.8977,109.7916,109.8013,101954.0
2018-11-27 15:40:00,113.89,113.92,113.83,113.89,64863.0,109.8109,109.8398,109.7531,109.8109,64863.0
2018-11-27 15:45:00,113.87,113.93,113.8,113.89,145978.0,109.7916,109.8495,109.7241,109.8109,145978.0
2018-11-27 15:50:00,113.89,113.89,113.78,113.79,156142.0,109.8109,109.8109,109.7049,109.7145,156142.0
2018-11-27 15:55:00,113.78,113.91,113.77,113.86,320548.0,109.7049,109.8302,109.6952,109.782,320548.0
2018-11-28 09:30:00,114.32,114.7,114.08,114.26,225394.0,110.2255,110.5919,109.9941,110.1677,225394.0
2018-11-28 09:35:00,114.25,114.63,114.05,114.54,129354.0,110.158,110.5244,109.9652,110.4376,129354.0
2018-11-28 09:40:00,114.5,114.56,114.33,114.4,56950.0,110.3991,110.4569,110.2352,110.3026,56950.0
2018-11-28 09:45:00,114.4,114.6,114.33,114.55,101323.0,110.3026,110.4955,110.2352,110.4473,101323.0
2018-11-28 09:50:00,114.56,114.6,114.41,114.52,103316.0,110.4569,110.4955,110.3123,110.4184,103316.0
2018-11-28 09:55:00,114.51,114.74,114.5,114.59,124449.0,110.4087,110.6305,110.3991,110.4858,124449.0
2018-11-28 10:00:00,114.63,114.86,114.47,114.83,98182.0,110.5244,110.7462,110.3701,110.7172,98182.0
2018-11-28 10:05:00,114.84,114.87,114.72,114.85,88541.0,110.7269,110.7558,110.6112,110.7365,88541.0
2018-11-28 10:10:00,114.85,114.9,114.75,114.87,108396.0,110.7365,110.7847,110.6401,110.7558,108396.0
2018-11-28 10:15:00,114.87,114.96,114.81,114.95,103398.0,110.7558,110.8426,110.698,110.8329,103398.0
2018-11-28 10:20:00,114.95,114.99,114.86,114.86,80907.0,110.8329,110.8715,110.7462,110.7462,80907.0
2018-11-28 10:25:00,114.86,114.92,114.8,114.9,74707.0,110.7462,110.804,110.6883,110.7847,74707.0
2018-11-28 10:30:00,114.91,114.91,114.68,114.75,110003.0,110.7944,110.7944,110.5726,110.6401,110003.0
2018-11-28 10:35:00,114.75,114.97,114.73,114.95,70204.0,110.6401,110.8522,110.6208,110.8329,70204.0
2018-11-28 10:40:00,114.96,114.97,114.8,114.82,42936.0,110.8426,110.8522,110.6883,110.7076,42936.0
2018-11-28 10:45:00,114.81,114.91,114.8,114.87,52264.0,110.698,110.7944,110.6883,110.7558,52264.0
2018-11-28 10:50:00,114.87,114.88,114.75,114.84,36858.0,110.7558,110.7655,110.6401,110.7269,36858.0
2018-11-28 10:55:00,114.84,114.85,114.73,114.84,37452.0,110.7269,110.7365,110.6208,110.7269,37452.0
2018-11-28 11:00:00,114.84,114.89,114.79,114.81,34598.0,110.7269,110.7751,110.6787,110.698,34598.0
2018-11-28 11:05:00,114.8,114.87,114.72,114.84,55896.0,110.6883,110.7558,110.6112,110.7269,55896.0
2018-11-28 11:10:00,114.83,114.84,114.77,114.79,34675.0,110.7172,110.7269,110.6594,110.6787,34675.0
2018-11-28 11:15:00,114.79,114.8,114.61,114.62,42521.0,110.6787,110.6883,110.5051,110.5148,42521.0
2018-11-28 11:20:00,114.62,114.63,114.47,114.48,48417.0,110.5148,110.5244,110.3701,110.3798,48417.0
2018-11-28 11:25:00,114.48,114.5,114.39,114.41,34662.0,110.3798,110.3991,110.293,110.3123,34662.0
2018-11-28 11:30:00,114.42,114.48,114.34,114.47,85810.0,110.3219,110.3798,110.2448,110.3701,85810.0
2018-11-28 11:35:00,114.48,114.55,114.42,114.48,61900.0,110.3798,110.4473,110.3219,110.3798,61900.0
2018-11-28 11:40:00,114.48,114.58,114.46,114.56,41983.0,110.3798,110.4762,110.3605,110.4569,41983.0
2018-11-28 11:45:00,114.55,114.82,114.55,114.82,136870.0,110.4473,110.7076,110.4473,110.7076,136870.0
2018-11-28 11:50:00,114.82,114.92,114.79,114.79,98248.0,110.7076,110.804,110.6787,110.6787,98248.0
2018-11-28 11:55:00,114.81,114.84,114.68,114.79,51333.0,110.698,110.7269,110.5726,110.6787,51333.0
2018-11-28 12:00:00,114.83,115.45,114.81,115.36,254075.0,110.7172,111.315,110.698,111.2283,254075.0
2018-11-28 12:05:00,115.38,115.55,115.32,115.51,116463.0,111.2475,111.4115,111.1897,111.3729,116463.0
2018-11-28 12:10:00,115.5,115.52,115.22,115.52,72927.0,111.3633,111.3825,111.0933,111.3825,72927.0
2018-11-28 12:15:00,115.51,115.55,115.22,115.38,67414.0,111.3729,111.4115,111.0933,111.2475,67414.0
2018-11-28 12:20:00,115.4,115.49,115.28,115.28,67193.0,111.2668,111.3536,111.1511,111.1511,67193.0
2018-11-28 12:25:00,115.31,115.45,115.25,115.35,60083.0,111.1801,111.315,111.1222,111.2186,60083.0
2018-11-28 12:30:00,115.36,115.52,115.28,115.39,182267.0,111.2283,111.3825,111.1511,111.2572,182267.0
2018-11-28 12:35:00,115.37,115.38,115.21,115.25,58425.0,111.2379,111.2475,111.0836,111.1222,58425.0
2018-11-28 12:40:00,115.26,115.28,115.12,115.12,60603.0,111.1318,111.1511,110.9969,110.9969,60603.0
2018-11-28 12:45:00,115.15,115.4,115.14,115.23,60256.0,111.0258,111.2668,111.0161,111.1029,60256.0
2018-11-28 12:50:00,115.26,115.4,115.25,115.33,36290.0,111.1318,111.2668,111.1222,111.1993,36290.0
2018-11-28 12:55:00,115.33,115.36,115.14,115.17,85195.0,111.1993,111.2283,111.0161,111.0451,85195.0
2018-11-28 13:00:00,115.2,115.23,115.03,115.05,57058.0,111.074,111.1029,110.9101,110.9294,57058.0
2018-11-28 13:05:00,115.04,115.1,114.89,114.95,75242.0,110.9197,110.9776,110.7751,110.8329,75242.0
2018-11-28 13:10:00,114.98,115.06,114.9,115.06,46374.0,110.8619,110.939,110.7847,110.939,46374.0
2018-11-28 13:15:00,115.05,115.16,115.03,115.11,40194.0,110.9294,111.0354,110.9101,110.9872,40194.0
2018-11-28 13:20:00,115.13,115.13,115.0,115.07,36207.0,111.0065,111.0065,110.8812,110.9487,36207.0
2018-11-28 13:25:00,115.08,115.17,115.0,115.07,54797.0,110.9583,111.0451,110.8812,110.9487,54797.0
2018-11-28 13:30:00,115.09,115.22,115.05,115.21,29762.0,110.9679,111.0933,110.9294,111.0836,29762.0
2018-11-28 13:35:00,115.22,115.41,115.19,115.32,49149.0,111.0933,111.2765,111.0644,111.1897,49149.0
2018-11-28 13:40:00,115.32,115.35,115.23,115.25,49826.0,111.1897,111.2186,111.1029,111.1222,49826.0
2018-11-28 13:45:00,115.26,115.32,115.15,115.23,60376.0,111.1318,111.1897,111.0258,111.1029,60376.0
2018-11-28 13:50:00,115.25,115.34,115.22,115.22,47182.0,111.1222,111.209,111.0933,111.0933,47182.0
2018-11-28 13:55:00,115.24,115.31,115.22,115.31,38500.0,111.1126,111.1801,111.0933,111.1801,38500.0
2018-11-28 14:00:00,115.31,115.31,115.17,115.18,61283.0,111.1801,111.1801,111.0451,111.0547,61283.0
2018-11-28 14:05:00,115.18,115.21,115.05,115.05,58426.0,111.0547,111.0836,110.9294,110.9294,58426.0
2018-11-28 14:10:00,115.05,115.2,115.04,115.2,35671.0,110.9294,111.074,110.9197,111.074,35671.0
2018-11-28 14:15:00,115.2,115.2,115.04,115.12,46169.0,111.074,111.074,110.9197,110.9969,46169.0
2018-11-28 14:20:00,115.14,115.16,115.05,115.08,49779.0,111.0161,111.0354,110.9294,110.9583,49779.0
2018-11-28 14:25:00,115.09,115.13,115.01,115.11,37870.0,110.9679,111.0065,110.8908,110.9872,37870.0
2018-11-28 14:30:00,115.11,115.21,115.09,115.15,52045.0,110.9872,111.0836,110.9679,111.0258,52045.0
2018-11-28 14:35:00,115.16,115.31,115.13,115.28,74528.0,111.0354,111.1801,111.0065,111.1511,74528.0
2018-11-28 14:40:00,115.28,115.39,115.28,115.36,28188.0,111.1511,111.2572,111.1511,111.2283,28188.0
2018-11-28 14:45:00,115.37,115.47,115.36,115.42,39673.0,111.2379,111.3343,111.2283,111.2861,39673.0
2018-11-28 14:50:00,115.44,115.49,115.4,115.4,37028.0,111.3054,111.3536,111.2668,111.2668,37028.0
2018-11-28 14:55:00,115.41,115.46,115.38,115.43,48829.0,111.2765,111.3247,111.2475,111.2958,48829.0
2018-11-28 15:00:00,115.42,115.49,115.37,115.47,94594.0,111.2861,111.3536,111.2379,111.3343,94594.0
2018-11-28 15:05:00,115.47,115.54,115.47,115.51,62575.0,111.3343,111.4018,111.3343,111.3729,62575.0
2018-11-28 15:10:00,115.52,115.68,115.51,115.64,62899.0,111.3825,111.5368,111.3729,111.4982,62899.0
2018-11-28 15:15:00,115.63,115.7,115.57,115.7,66097.0,111.4886,111.5561,111.4307,111.5561,66097.0
2018-11-28 15:20:00,115.7,115.78,115.68,115.74,78764.0,111.5561,111.6332,111.5368,111.5947,78764.0
2018-11-28 15:25:00,115.74,115.78,115.68,115.77,102928.0,111.5947,111.6332,111.5368,111.6236,102928.0
2018-11-28 15:30:00,115.76,115.86,115.65,115.86,108715.0,111.6139,111.7104,111.5079,111.7104,108715.0
2018-11-28 15:35:00,115.86,115.94,115.84,115.89,91542.0,111.7104,111.7875,111.6911,111.7393,91542.0
2018-11-28 15:40:00,115.89,115.95,115.82,115.83,111717.0,111.7393,111.7971,111.6718,111.6814,111717.0
2018-11-28 15:45:00,115.84,116.17,115.84,116.15,184080.0,111.6911,112.0093,111.6911,111.99,184080.0
2018-11-28 15:50:00,116.15,116.18,116.08,116.08,188721.0,111.99,112.0189,111.9225,111.9225,188721.0
2018-11-28 15:55:00,116.09,116.3,116.04,116.19,513327.0,111.9321,112.1346,111.8839,112.0285,513327.0
2018-11-29 09:30:00,115.75,116.25,115.63,115.8,160196.0,111.6043,112.0864,111.4886,111.6525,160196.0
2018-11-29 09:35:00,115.81,116.49,115.81,116.46,163552.0,111.6621,112.3178,111.6621,112.2889,163552.0
2018-11-29 09:40:00,116.49,116.6,116.23,116.4,124996.0,112.3178,112.4239,112.0671,112.231,124996.0
2018-11-29 09:45:00,116.41,116.61,116.2,116.25,121356.0,112.2407,112.4335,112.0382,112.0864,121356.0
2018-11-29 09:50:00,116.25,116.45,116.16,116.32,141823.0,112.0864,112.2792,111.9996,112.1539,141823.0
2018-11-29 09:55:00,116.33,116.56,116.32,116.38,121730.0,112.1635,112.3853,112.1539,112.2117,121730.0
2018-11-29 10:00:00,116.38,116.57,116.37,116.44,140947.0,112.2117,112.3949,112.2021,112.2696,140947.0
2018-11-29 10:05:00,116.45,116.78,116.39,116.57,175299.0,112.2792,112.5974,112.2214,112.3949,175299.0
2018-11-29 10:10:00,116.56,116.65,116.42,116.5,117617.0,112.3853,112.4721,112.2503,112.3274,117617.0
2018-11-29 10:15:00,116.51,116.61,116.36,116.46,124299.0,112.3371,112.4335,112.1924,112.2889,124299.0
2018-11-29 10:20:00,116.44,116.5,116.26,116.26,68018.0,112.2696,112.3274,112.096,112.096,68018.0
2018-11-29 10:25:00,116.28,116.31,116.12,116.18,60887.0,112.1153,112.1442,111.961,112.0189,60887.0
2018-11-29 10:30:00,116.19,116.54,116.16,116.22,94681.0,112.0285,112.366,111.9996,112.0575,94681.0
2018-11-29 10:35:00,116.2,116.3,115.99,115.99,96499.0,112.0382,112.1346,111.8357,111.8357,96499.0
2018-11-29 10:40:00,116.01,116.04,115.89,115.94,64553.0,111.855,111.8839,111.7393,111.7875,64553.0
2018-11-29 10:45:00,115.94,116.03,115.83,115.84,45810.0,111.7875,111.8743,111.6814,111.6911,45810.0
2018-11-29 10:50:00,115.85,115.88,115.72,115.85,76770.0,111.7007,111.7296,111.5754,111.7007,76770.0
2018-11-29 10:55:00,115.84,116.03,115.76,115.82,113599.0,111.6911,111.8743,111.6139,111.6718,113599.0
2018-11-29 11:00:00,115.82,116.01,115.79,115.91,57770.0,111.6718,111.855,111.6429,111.7586,57770.0
2018-11-29 11:05:00,115.92,115.97,115.81,115.89,44654.0,111.7682,111.8164,111.6621,111.7393,44654.0
2018-11-29 11:10:00,115.9,115.91,115.71,115.73,69000.0,111.7489,111.7586,111.5657,111.585,69000.0
2018-11-29 11:15:00,115.75,115.75,115.61,115.63,56135.0,111.6043,111.6043,111.4693,111.4886,56135.0
2018-11-29 11:20:00,115.62,115.88,115.55,115.65,161944.0,111.479,111.7296,111.4115,111.5079,161944.0
2018-11-29 11:25:00,115.66,115.71,115.53,115.7,71205.0,111.5175,111.5657,111.3922,111.5561,71205.0
2018-11-29 11:30:00,115.7,115.8,115.6,115.65,76923.0,111.5561,111.6525,111.4597,111.5079,76923.0
2018-11-29 11:35:00,115.65,115.69,115.49,115.53,62892.0,111.5079,111.5464,111.3536,111.3922,62892.0
2018-11-29 11:40:00,115.54,115.55,115.47,115.49,137255.0,111.4018,111.4115,111.3343,111.3536,137255.0
2018-11-29 11:45:00,115.49,115.52,115.44,115.49,59442.0,111.3536,111.3825,111.3054,111.3536,59442.0
2018-11-29 11:50:00,115.49,115.58,115.43,115.56,93367.0,111.3536,111.4404,111.2958,111.4211,93367.0
2018-11-29 11:55:00,115.56,115.59,115.46,115.51,68797.0,111.4211,111.45,111.3247,111.3729,68797.0
2018-11-29 12:00:00,115.51,115.55,115.37,115.42,77685.0,111.3729,111.4115,111.2379,111.2861,77685.0
2018-11-29 12:05:00,115.4,115.45,115.25,115.31,74436.0,111.2668,111.315,111.1222,111.1801,74436.0
2018-11-29 12:10:00,115.31,115.32,115.21,115.21,53042.0,111.1801,111.1897,111.0836,111.0836,53042.0
2018-11-29 12:15:00,115.21,115.42,115.21,115.37,51567.0,111.0836,111.2861,111.0836,111.2379,51567.0
2018-11-29 12:20:00,115.36,115.5,115.35,115.45,65727.0,111.2283,111.3633,111.2186,111.315,65727.0
2018-11-29 12:25:00,115.44,115.46,115.34,115.38,98702.0,111.3054,111.3247,111.209,111.2475,98702.0
2018-11-29 12:30:00,115.4,115.49,115.37,115.47,62679.0,111.2668,111.3536,111.2379,111.3343,62679.0
2018-11-29 12:35:00,115.46,115.51,115.43,115.5,58566.0,111.3247,111.3729,111.2958,111.3633,58566.0
2018-11-29 12:40:00,115.5,115.63,115.47,115.51,37209.0,111.3633,111.4886,111.3343,111.3729,37209.0
2018-11-29 12:45:00,115.51,115.57,115.47,115.55,36997.0,111.3729,111.4307,111.3343,111.4115,36997.0
2018-11-29 12:50:00,115.58,115.58,115.47,115.5,94296.0,111.4404,111.4404,111.3343,111.3633,94296.0
2018-11-29 12:55:00,115.5,115.67,115.48,115.63,97570.0,111.3633,111.5272,111.344,111.4886,97570.0
2018-11-29 13:00:00,115.63,115.69,115.61,115.63,31877.0,111.4886,111.5464,111.4693,111.4886,31877.0
2018-11-29 13:05:00,115.62,115.62,115.42,115.42,51933.0,111.479,111.479,111.2861,111.2861,51933.0
2018-11-29 13:10:00,115.42,115.48,115.36,115.36,31200.0,111.2861,111.344,111.2283,111.2283,31200.0
2018-11-29 13:15:00,115.36,115.58,115.35,115.58,74894.0,111.2283,111.4404,111.2186,111.4404,74894.0
2018-11-29 13:20:00,115.59,115.67,115.53,115.66,48101.0,111.45,111.5272,111.3922,111.5175,48101.0
2018-11-29 13:25:00,115.67,115.68,115.58,115.64,26593.0,111.5272,111.5368,111.4404,111.4982,26593.0
2018-11-29 13:30:00,115.64,115.73,115.64,115.73,30336.0,111.4982,111.585,111.4982,111.585,30336.0
2018-11-29 13:35:00,115.72,115.91,115.72,115.88,47727.0,111.5754,111.7586,111.5754,111.7296,47727.0
2018-11-29 13:40:00,115.89,115.94,115.86,115.93,26775.0,111.7393,111.7875,111.7104,111.7778,26775.0
2018-11-29 13:45:00,115.92,116.08,115.88,116.07,38820.0,111.7682,111.9225,111.7296,111.9128,38820.0
2018-11-29 13:50:00,116.09,116.09,116.01,116.08,27341.0,111.9321,111.9321,111.855,111.9225,27341.0
2018-11-29 13:55:00,116.08,116.1,116.0,116.1,32569.0,111.9225,111.9418,111.8453,111.9418,32569.0
2018-11-29 14:00:00,116.07,116.25,115.98,116.19,68024.0,111.9128,112.0864,111.8261,112.0285,68024.0
2018-11-29 14:05:00,116.2,116.36,116.15,116.34,57604.0,112.0382,112.1924,111.99,112.1732,57604.0
2018-11-29 14:10:00,116.35,116.59,116.33,116.58,67583.0,112.1828,112.4142,112.1635,112.4046,67583.0
2018-11-29 14:15:00,116.59,116.73,116.54,116.73,68415.0,112.4142,112.5492,112.366,112.5492,68415.0
2018-11-29 14:20:00,116.73,116.8,116.66,116.79,61748.0,112.5492,112.6167,112.4817,112.607,61748.0
2018-11-29 14:25:00,116.8,116.85,116.78,116.81,81523.0,112.6167,112.6649,112.5974,112.6263,81523.0
2018-11-29 14:30:00,116.8,117.01,116.77,116.87,286999.0,112.6167,112.8192,112.5878,112.6842,286999.0
2018-11-29 14:35:00,116.86,116.86,116.55,116.55,69458.0,112.6745,112.6745,112.3756,112.3756,69458.0
2018-11-29 14:40:00,116.56,116.66,116.53,116.65,49373.0,112.3853,112.4817,112.3564,112.4721,49373.0
2018-11-29 14:45:00,116.65,116.65,116.51,116.54,74099.0,112.4721,112.4721,112.3371,112.366,74099.0
2018-11-29 14:50:00,116.52,116.69,116.5,116.53,74710.0,112.3467,112.5106,112.3274,112.3564,74710.0
2018-11-29 14:55:00,116.52,116.73,116.52,116.73,64678.0,112.3467,112.5492,112.3467,112.5492,64678.0
2018-11-29 15:00:00,116.73,116.79,116.71,116.73,86054.0,112.5492,112.607,112.5299,112.5492,86054.0
2018-11-29 15:05:00,116.74,116.82,116.67,116.82,51426.0,112.5588,112.636,112.4913,112.636,51426.0
2018-11-29 15:10:00,116.82,116.88,116.74,116.83,58253.0,112.636,112.6938,112.5588,112.6456,58253.0
2018-11-29 15:15:00,116.82,116.82,116.66,116.66,75120.0,112.636,112.636,112.4817,112.4817,75120.0
2018-11-29 15:20:00,116.66,116.8,116.66,116.72,64920.0,112.4817,112.6167,112.4817,112.5396,64920.0
2018-11-29 15:25:00,116.72,116.8,116.6,116.78,76462.0,112.5396,112.6167,112.4239,112.5974,76462.0
2018-11-29 15:30:00,116.79,116.87,116.72,116.87,131700.0,112.607,112.6842,112.5396,112.6842,131700.0
2018-11-29 15:35:00,116.88,117.07,116.87,117.03,164536.0,112.6938,112.877,112.6842,112.8385,164536.0
2018-11-29 15:40:00,117.03,117.14,116.98,117.07,184010.0,112.8385,112.9445,112.7902,112.877,184010.0
2018-11-29 15:45:00,117.06,117.06,116.73,116.76,136018.0,112.8674,112.8674,112.5492,112.5781,136018.0
2018-11-29 15:50:00,116.76,116.79,116.57,116.65,198759.0,112.5781,112.607,112.3949,112.4721,198759.0
2018-11-29 15:55:00,116.65,116.7,116.47,116.59,411928.0,112.4721,112.5203,112.2985,112.4142,411928.0
2018-11-30 09:30:00,116.84,117.04,116.61,116.82,161817.0,112.6553,112.8481,112.4335,112.636,161817.0
2018-11-30 09:35:00,116.75,116.88,116.62,116.69,85517.0,112.5685,112.6938,112.4431,112.5106,85517.0
2018-11-30 09:40:00,116.68,116.7,116.5,116.56,62409.0,112.501,112.5203,112.3274,112.3853,62409.0
2018-11-30 09:45:00,116.6,116.8,116.57,116.72,70339.0,112.4239,112.6167,112.3949,112.5396,70339.0
2018-11-30 09:50:00,116.71,116.9,116.68,116.86,81673.0,112.5299,112.7131,112.501,112.6745,81673.0
2018-11-30 09:55:00,116.85,116.92,116.77,116.84,83852.0,112.6649,112.7324,112.5878,112.6553,83852.0
2018-11-30 10:00:00,116.84,117.07,116.8,117.04,261876.0,112.6553,112.877,112.6167,112.8481,261876.0
2018-11-30 10:05:00,117.03,117.03,116.8,116.85,35737.0,112.8385,112.8385,112.6167,112.6649,35737.0
2018-11-30 10:10:00,116.85,116.92,116.72,116.73,33052.0,112.6649,112.7324,112.5396,112.5492,33052.0
2018-11-30 10:15:00,116.73,116.75,116.58,116.62,52800.0,112.5492,112.5685,112.4046,112.4431,52800.0
2018-11-30 10:20:00,116.61,116.63,116.49,116.58,47355.0,112.4335,112.4528,112.3178,112.4046,47355.0
2018-11-30 10:25:00,116.57,116.58,116.42,116.51,43934.0,112.3949,112.4046,112.2503,112.3371,43934.0
2018-11-30 10:30:00,116.5,116.64,116.47,116.62,56314.0,112.3274,112.4624,112.2985,112.4431,56314.0
2018-11-30 10:35:00,116.64,116.64,116.47,116.5,45833.0,112.4624,112.4624,112.2985,112.3274,45833.0
2018-11-30 10:40:00,116.51,116.54,116.39,116.43,33517.0,112.3371,112.366,112.2214,112.2599,33517.0
2018-11-30 10:45:00,116.42,116.42,116.28,116.34,50593.0,112.2503,112.2503,112.1153,112.1732,50593.0
2018-11-30 10:50:00,116.34,116.46,116.33,116.46,43778.0,112.1732,112.2889,112.1635,112.2889,43778.0
2018-11-30 10:55:00,116.46,116.47,116.29,116.29,47472.0,112.2889,112.2985,112.125,112.125,47472.0
2018-11-30 11:00:00,116.27,116.31,116.11,116.12,79554.0,112.1057,112.1442,111.9514,111.961,79554.0
2018-11-30 11:05:00,116.12,116.12,116.02,116.05,41673.0,111.961,111.961,111.8646,111.8936,41673.0
2018-11-30 11:10:00,116.05,116.05,115.96,116.01,34825.0,111.8936,111.8936,111.8068,111.855,34825.0
2018-11-30 11:15:00,116.01,116.05,115.96,116.01,92677.0,111.855,111.8936,111.8068,111.855,92677.0
2018-11-30 11:20:00,116.01,116.01,115.9,115.95,107253.0,111.855,111.855,111.7489,111.7971,107253.0
2018-11-30 11:25:00,115.96,115.98,115.79,115.84,110155.0,111.8068,111.8261,111.6429,111.6911,110155.0
2018-11-30 11:30:00,115.84,115.87,115.76,115.8,87115.0,111.6911,111.72,111.6139,111.6525,87115.0
2018-11-30 11:35:00,115.81,115.87,115.76,115.86,49582.0,111.6621,111.72,111.6139,111.7104,49582.0
2018-11-30 11:40:00,115.86,115.87,115.81,115.85,74143.0,111.7104,111.72,111.6621,111.7007,74143.0
2018-11-30 11:45:00,115.84,115.87,115.76,115.82,73819.0,111.6911,111.72,111.6139,111.6718,73819.0
2018-11-30 11:50:00,115.8,115.96,115.8,115.9,43238.0,111.6525,111.8068,111.6525,111.7489,43238.0
2018-11-30 11:55:00,115.91,115.98,115.86,115.87,49285.0,111.7586,111.8261,111.7104,111.72,49285.0
2018-11-30 12:00:00,115.87,115.89,115.75,115.77,36337.0,111.72,111.7393,111.6043,111.6236,36337.0
2018-11-30 12:05:00,115.77,115.81,115.65,115.68,90899.0,111.6236,111.6621,111.5079,111.5368,90899.0
2018-11-30 12:10:00,115.68,115.7,115.45,115.5,87168.0,111.5368,111.5561,111.315,111.3633,87168.0
2018-11-30 12:15:00,115.51,115.56,115.49,115.55,80067.0,111.3729,111.4211,111.3536,111.4115,80067.0
2018-11-30 12:20:00,115.55,115.58,115.42,115.48,127288.0,111.4115,111.4404,111.2861,111.344,127288.0
2018-11-30 12:25:00,115.48,115.74,115.46,115.72,52689.0,111.344,111.5947,111.3247,111.5754,52689.0
2018-11-30 12:30:00,115.72,115.87,115.71,115.86,53360.0,111.5754,111.72,111.5657,111.7104,53360.0
2018-11-30 12:35:00,115.86,115.86,115.64,115.68,28235.0,111.7104,111.7104,111.4982,111.5368,28235.0
2018-11-30 12:40:00,115.69,115.7,115.49,115.55,38411.0,111.5464,111.5561,111.3536,111.4115,38411.0
2018-11-30 12:45:00,115.56,115.71,115.55,115.62,35174.0,111.4211,111.5657,111.4115,111.479,35174.0
2018-11-30 12:50:00,115.63,115.66,115.59,115.63,29633.0,111.4886,111.5175,111.45,111.4886,29633.0
2018-11-30 12:55:00,115.63,115.68,115.6,115.6,29650.0,111.4886,111.5368,111.4597,111.4597,29650.0
2018-11-30 13:00:00,115.61,115.65,115.57,115.6,20561.0,111.4693,111.5079,111.4307,111.4597,20561.0
2018-11-30 13:05:00,115.6,115.61,115.53,115.53,28799.0,111.4597,111.4693,111.3922,111.3922,28799.0
2018-11-30 13:10:00,115.52,115.56,115.48,115.56,30437.0,111.3825,111.4211,111.344,111.4211,30437.0
2018-11-30 13:15:00,115.55,115.57,115.5,115.56,43293.0,111.4115,111.4307,111.3633,111.4211,43293.0
2018-11-30 13:20:00,115.58,115.64,115.54,115.62,63225.0,111.4404,111.4982,111.4018,111.479,63225.0
2018-11-30 13:25:00,115.62,115.62,115.53,115.53,36432.0,111.479,111.479,111.3922,111.3922,36432.0
2018-11-30 13:30:00,115.54,115.72,115.49,115.58,103526.0,111.4018,111.5754,111.3536,111.4404,103526.0
2018-11-30 13:35:00,115.58,115.64,115.48,115.52,47744.0,111.4404,111.4982,111.344,111.3825,47744.0
2018-11-30 13:40:00,115.51,115.54,115.47,115.53,52781.0,111.3729,111.4018,111.3343,111.3922,52781.0
2018-11-30 13:45:00,115.53,115.61,115.51,115.6,66688.0,111.3922,111.4693,111.3729,111.4597,66688.0
2018-11-30 13:50:00,115.61,115.68,115.59,115.61,89148.0,111.4693,111.5368,111.45,111.4693,89148.0
2018-11-30 13:55:00,115.62,115.65,115.56,115.6,55164.0,111.479,111.5079,111.4211,111.4597,55164.0
2018-11-30 14:00:00,115.6,115.62,115.46,115.51,61698.0,111.4597,111.479,111.3247,111.3729,61698.0
2018-11-30 14:05:00,115.5,115.52,115.44,115.46,50780.0,111.3633,111.3825,111.3054,111.3247,50780.0
2018-11-30 14:10:00,115.45,115.49,115.37,115.39,56951.0,111.315,111.3536,111.2379,111.2572,56951.0
2018-11-30 14:15:00,115.4,115.53,115.32,115.34,132394.0,111.2668,111.3922,111.1897,111.209,132394.0
2018-11-30 14:20:00,115.35,115.45,115.35,115.41,47268.0,111.2186,111.315,111.2186,111.2765,47268.0
2018-11-30 14:25:00,115.42,115.51,115.4,115.5,57659.0,111.2861,111.3729,111.2668,111.3633,57659.0
2018-11-30 14:30:00,115.51,115.51,115.36,115.4,79355.0,111.3729,111.3729,111.2283,111.2668,79355.0
2018-11-30 14:35:00,115.4,115.45,115.36,115.38,44754.0,111.2668,111.315,111.2283,111.2475,44754.0
2018-11-30 14:40:00,115.39,115.51,115.37,115.45,61541.0,111.2572,111.3729,111.2379,111.315,61541.0
2018-11-30 14:45:00,115.46,115.46,115.38,115.41,32055.0,111.3247,111.3247,111.2475,111.2765,32055.0
2018-11-30 14:50:00,115.41,115.43,115.37,115.41,22754.0,111.2765,111.2958,111.2379,111.2765,22754.0
2018-11-30 14:55:00,115.42,115.47,115.4,115.42,44644.0,111.2861,111.3343,111.2668,111.2861,44644.0
2018-11-30 15:00:00,115.43,115.43,115.32,115.34,80471.0,111.2958,111.2958,111.1897,111.209,80471.0
2018-11-30 15:05:00,115.34,115.38,115.3,115.34,71433.0,111.209,111.2475,111.1704,111.209,71433.0
2018-11-30 15:10:00,115.33,115.35,115.26,115.27,86895.0,111.1993,111.2186,111.1318,111.1415,86895.0
2018-11-30 15:15:00,115.27,115.39,115.26,115.34,77004.0,111.1415,111.2572,111.1318,111.209,77004.0
2018-11-30 15:20:00,115.35,115.46,115.34,115.41,136069.0,111.2186,111.3247,111.209,111.2765,136069.0
2018-11-30 15:25:00,115.41,115.45,115.31,115.32,232232.0,111.2765,111.315,111.1801,111.1897,232232.0
2018-11-30 15:30:00,115.33,115.48,115.3,115.39,116633.0,111.1993,111.344,111.1704,111.2572,116633.0
2018-11-30 15:35:00,115.39,115.39,115.27,115.28,108235.0,111.2572,111.2572,111.1415,111.1511,108235.0
2018-11-30 15:40:00,115.29,115.32,115.19,115.2,124380.0,111.1608,111.1897,111.0644,111.074,124380.0
2018-11-30 15:45:00,115.2,115.32,115.06,115.09,233184.0,111.074,111.1897,110.939,110.9679,233184.0
2018-11-30 15:50:00,115.09,115.31,115.07,115.26,286041.0,110.9679,111.1801,110.9487,111.1318,286041.0
2018-11-30 15:55:00,115.26,115.57,115.21,115.42,755956.0,111.1318,111.4307,111.0836,111.2861,755956.0
2018-12-03 09:30:00,116.65,116.92,116.12,116.23,274113.0,112.4721,112.7324,111.961,112.0671,274113.0
2018-12-03 09:35:00,116.28,116.38,116.08,116.32,162318.0,112.1153,112.2117,111.9225,112.1539,162318.0
2018-12-03 09:40:00,116.34,116.4,116.03,116.04,122529.0,112.1732,112.231,111.8743,111.8839,122529.0
2018-12-03 09:45:00,116.08,116.11,115.68,115.79,197342.0,111.9225,111.9514,111.5368,111.6429,197342.0
2018-12-03 09:50:00,115.79,116.04,115.63,115.95,192797.0,111.6429,111.8839,111.4886,111.7971,192797.0
2018-12-03 09:55:00,115.98,116.33,115.88,116.33,114761.0,111.8261,112.1635,111.7296,112.1635,114761.0
2018-12-03 10:00:00,116.34,116.36,115.94,115.94,112007.0,112.1732,112.1924,111.7875,111.7875,112007.0
2018-12-03 10:05:00,115.97,116.01,115.83,115.98,53635.0,111.8164,111.855,111.6814,111.8261,53635.0
2018-12-03 10:10:00,115.96,115.96,115.8,115.8,81166.0,111.8068,111.8068,111.6525,111.6525,81166.0
2018-12-03 10:15:00,115.8,115.94,115.76,115.93,71932.0,111.6525,111.7875,111.6139,111.7778,71932.0
2018-12-03 10:20:00,115.94,115.99,115.87,115.98,54277.0,111.7875,111.8357,111.72,111.8261,54277.0
2018-12-03 10:25:00,115.99,116.1,115.96,115.97,60395.0,111.8357,111.9418,111.8068,111.8164,60395.0
2018-12-03 10:30:00,115.96,116.15,115.83,116.15,39840.0,111.8068,111.99,111.6814,111.99,39840.0
2018-12-03 10:35:00,116.12,116.39,116.12,116.32,62117.0,111.961,112.2214,111.961,112.1539,62117.0
2018-12-03 10:40:00,116.34,116.44,116.25,116.37,70307.0,112.1732,112.2696,112.0864,112.2021,70307.0
2018-12-03 10:45:00,116.37,116.47,116.28,116.4,88224.0,112.2021,112.2985,112.1153,112.231,88224.0
2018-12-03 10:50:00,116.41,116.48,116.13,116.31,71206.0,112.2407,112.3082,111.9707,112.1442,71206.0
2018-12-03 10:55:00,116.31,116.36,116.18,116.25,40312.0,112.1442,112.1924,112.0189,112.0864,40312.0
2018-12-03 11:00:00,116.25,116.27,115.98,116.01,66385.0,112.0864,112.1057,111.8261,111.855,66385.0
2018-12-03 11:05:00,115.98,115.98,115.73,115.78,113772.0,111.8261,111.8261,111.585,111.6332,113772.0
2018-12-03 11:10:00,115.78,115.81,115.68,115.81,45143.0,111.6332,111.6621,111.5368,111.6621,45143.0
2018-12-03 11:15:00,115.84,116.08,115.81,116.05,79704.0,111.6911,111.9225,111.6621,111.8936,79704.0
2018-12-03 11:20:00,116.06,116.1,115.83,115.87,38699.0,111.9032,111.9418,111.6814,111.72,38699.0
2018-12-03 11:25:00,115.87,115.94,115.75,115.86,56320.0,111.72,111.7875,111.6043,111.7104,56320.0
2018-12-03 11:30:00,115.87,115.9,115.74,115.76,33703.0,111.72,111.7489,111.5947,111.6139,33703.0
2018-12-03 11:35:00,115.74,115.8,115.68,115.7,48302.0,111.5947,111.6525,111.5368,111.5561,48302.0
2018-12-03 11:40:00,115.7,115.7,115.45,115.49,53816.0,111.5561,111.5561,111.315,111.3536,53816.0
2018-12-03 11:45:00,115.48,115.58,115.38,115.43,51735.0,111.344,111.4404,111.2475,111.2958,51735.0
2018-12-03 11:50:00,115.44,115.5,115.35,115.38,54463.0,111.3054,111.3633,111.2186,111.2475,54463.0
2018-12-03 11:55:00,115.39,115.4,115.15,115.17,79637.0,111.2572,111.2668,111.0258,111.0451,79637.0
2018-12-03 12:00:00,115.17,115.26,115.11,115.12,118094.0,111.0451,111.1318,110.9872,110.9969,118094.0
2018-12-03 12:05:00,115.1,115.18,115.05,115.12,131342.0,110.9776,111.0547,110.9294,110.9969,131342.0
2018-12-03 12:10:00,115.12,115.13,114.96,115.03,85877.0,110.9969,111.0065,110.8426,110.9101,85877.0
2018-12-03 12:15:00,115.02,115.06,114.91,114.92,66920.0,110.9004,110.939,110.7944,110.804,66920.0
2018-12-03 12:20:00,114.93,115.02,114.91,114.98,55308.0,110.8137,110.9004,110.7944,110.8619,55308.0
2018-12-03 12:25:00,114.98,115.09,114.98,115.09,47295.0,110.8619,110.9679,110.8619,110.9679,47295.0
2018-12-03 12:30:00,115.1,115.26,115.1,115.24,60334.0,110.9776,111.1318,110.9776,111.1126,60334.0
2018-12-03 12:35:00,115.25,115.47,115.24,115.35,63602.0,111.1222,111.3343,111.1126,111.2186,63602.0
2018-12-03 12:40:00,115.35,115.37,115.32,115.36,44218.0,111.2186,111.2379,111.1897,111.2283,44218.0
2018-12-03 12:45:00,115.36,115.46,115.33,115.46,62199.0,111.2283,111.3247,111.1993,111.3247,62199.0
2018-12-03 12:50:00,115.45,115.6,115.44,115.54,45312.0,111.315,111.4597,111.3054,111.4018,45312.0
2018-12-03 12:55:00,115.54,115.6,115.5,115.55,73663.0,111.4018,111.4597,111.3633,111.4115,73663.0
2018-12-03 13:00:00,115.56,115.64,115.43,115.47,56532.0,111.4211,111.4982,111.2958,111.3343,56532.0
2018-12-03 13:05:00,115.47,115.51,115.39,115.44,41958.0,111.3343,111.3729,111.2572,111.3054,41958.0
2018-12-03 13:10:00,115.45,115.56,115.33,115.36,71725.0,111.315,111.4211,111.1993,111.2283,71725.0
2018-12-03 13:15:00,115.36,115.43,115.33,115.35,45957.0,111.2283,111.2958,111.1993,111.2186,45957.0
2018-12-03 13:20:00,115.35,115.4,115.33,115.38,62652.0,111.2186,111.2668,111.1993,111.2475,62652.0
2018-12-03 13:25:00,115.41,115.41,115.26,115.33,121129.0,111.2765,111.2765,111.1318,111.1993,121129.0
2018-12-03 13:30:00,115.31,115.36,115.27,115.33,29115.0,111.1801,111.2283,111.1415,111.1993,29115.0
2018-12-03 13:35:00,115.34,115.35,115.26,115.33,30907.0,111.209,111.2186,111.1318,111.1993,30907.0
2018-12-03 13:40:00,115.34,115.43,115.32,115.42,68088.0,111.209,111.2958,111.1897,111.2861,68088.0
2018-12-03 13:45:00,115.42,115.45,115.31,115.39,61594.0,111.2861,111.315,111.1801,111.2572,61594.0
2018-12-03 13:50:00,115.39,115.51,115.39,115.49,94177.0,111.2572,111.3729,111.2572,111.3536,94177.0
2018-12-03 13:55:00,115.49,115.49,115.36,115.43,122237.0,111.3536,111.3536,111.2283,111.2958,122237.0
2018-12-03 14:00:00,115.44,115.51,115.41,115.43,118935.0,111.3054,111.3729,111.2765,111.2958,118935.0
2018-12-03 14:05:00,115.43,115.45,115.08,115.13,86796.0,111.2958,111.315,110.9583,111.0065,86796.0
2018-12-03 14:10:00,115.14,115.19,115.08,115.1,52240.0,111.0161,111.0644,110.9583,110.9776,52240.0
2018-12-03 14:15:00,115.1,115.26,115.09,115.24,62797.0,110.9776,111.1318,110.9679,111.1126,62797.0
2018-12-03 14:20:00,115.25,115.3,115.23,115.27,40123.0,111.1222,111.1704,111.1029,111.1415,40123.0
2018-12-03 14:25:00,115.27,115.36,115.23,115.25,67745.0,111.1415,111.2283,111.1029,111.1222,67745.0
2018-12-03 14:30:00,115.27,115.34,115.26,115.3,76328.0,111.1415,111.209,111.1318,111.1704,76328.0
2018-12-03 14:35:00,115.31,115.32,115.11,115.11,75390.0,111.1801,111.1897,110.9872,110.9872,75390.0
2018-12-03 14:40:00,115.13,115.21,115.12,115.2,51856.0,111.0065,111.0836,110.9969,111.074,51856.0
2018-12-03 14:45:00,115.2,115.29,115.17,115.25,81180.0,111.074,111.1608,111.0451,111.1222,81180.0
2018-12-03 14:50:00,115.26,115.32,115.21,115.24,69242.0,111.1318,111.1897,111.0836,111.1126,69242.0
2018-12-03 14:55:00,115.23,115.26,115.16,115.23,70657.0,111.1029,111.1318,111.0354,111.1029,70657.0
2018-12-03 15:00:00,115.23,115.25,115.12,115.16,98898.0,111.1029,111.1222,110.9969,111.0354,98898.0
2018-12-03 15:05:00,115.15,115.28,115.09,115.1,68458.0,111.0258,111.1511,110.9679,110.9776,68458.0
2018-12-03 15:10:00,115.09,115.35,114.97,115.31,161497.0,110.9679,111.2186,110.8522,111.1801,161497.0
2018-12-03 15:15:00,115.31,115.55,115.29,115.54,83588.0,111.1801,111.4115,111.1608,111.4018,83588.0
2018-12-03 15:20:00,115.55,115.64,115.52,115.55,108536.0,111.4115,111.4982,111.3825,111.4115,108536.0
2018-12-03 15:25:00,115.56,115.61,115.4,115.58,168638.0,111.4211,111.4693,111.2668,111.4404,168638.0
2018-12-03 15:30:00,115.59,115.8,115.56,115.75,195598.0,111.45,111.6525,111.4211,111.6043,195598.0
2018-12-03 15:35:00,115.74,115.8,115.65,115.76,133057.0,111.5947,111.6525,111.5079,111.6139,133057.0
2018-12-03 15:40:00,115.77,115.83,115.69,115.82,108732.0,111.6236,111.6814,111.5464,111.6718,108732.0
2018-12-03 15:45:00,115.8,115.89,115.44,115.46,155484.0,111.6525,111.7393,111.3054,111.3247,155484.0
2018-12-03 15:50:00,115.47,115.52,115.41,115.44,128041.0,111.3343,111.3825,111.2765,111.3054,128041.0
2018-12-03 15:55:00,115.45,115.74,115.43,115.72,318337.0,111.315,111.5947,111.2958,111.5754,318337.0
2018-12-04 09:30:00,115.62,115.95,115.3,115.72,129599.0,111.479,111.7971,111.1704,111.5754,129599.0
2018-12-04 09:35:00,115.77,116.29,115.77,115.96,82833.0,111.6236,112.125,111.6236,111.8068,82833.0
2018-12-04 09:40:00,115.93,115.99,115.47,115.49,113311.0,111.7778,111.8357,111.3343,111.3536,113311.0
2018-12-04 09:45:00,115.48,115.58,115.3,115.37,108426.0,111.344,111.4404,111.1704,111.2379,108426.0
2018-12-04 09:50:00,115.36,115.4,115.26,115.29,108173.0,111.2283,111.2668,111.1318,111.1608,108173.0
2018-12-04 09:55:00,115.28,115.32,115.11,115.13,77370.0,111.1511,111.1897,110.9872,111.0065,77370.0
2018-12-04 10:00:00,115.14,115.17,114.94,115.02,80154.0,111.0161,111.0451,110.8233,110.9004,80154.0
2018-12-04 10:05:00,115.01,115.19,114.99,115.17,80940.0,110.8908,111.0644,110.8715,111.0451,80940.0
2018-12-04 10:10:00,115.17,115.21,115.05,115.06,71752.0,111.0451,111.0836,110.9294,110.939,71752.0
2018-12-04 10:15:00,115.06,115.35,114.88,114.9,105103.0,110.939,111.2186,110.7655,110.7847,105103.0
2018-12-04 10:20:00,114.92,115.0,114.88,114.92,58081.0,110.804,110.8812,110.7655,110.804,58081.0
2018-12-04 10:25:00,114.93,115.0,114.84,114.95,66213.0,110.8137,110.8812,110.7269,110.8329,66213.0
2018-12-04 10:30:00,114.93,114.96,114.78,114.86,64438.0,110.8137,110.8426,110.669,110.7462,64438.0
2018-12-04 10:35:00,114.86,115.05,114.79,114.98,80222.0,110.7462,110.9294,110.6787,110.8619,80222.0
2018-12-04 10:40:00,115.0,115.05,114.95,115.02,51239.0,110.8812,110.9294,110.8329,110.9004,51239.0
2018-12-04 10:45:00,115.01,115.05,114.96,115.02,53724.0,110.8908,110.9294,110.8426,110.9004,53724.0
2018-12-04 10:50:00,115.03,115.13,115.0,115.11,41835.0,110.9101,111.0065,110.8812,110.9872,41835.0
2018-12-04 10:55:00,115.14,115.16,115.0,115.03,43004.0,111.0161,111.0354,110.8812,110.9101,43004.0
2018-12-04 11:00:00,115.02,115.12,114.91,115.05,55500.0,110.9004,110.9969,110.7944,110.9294,55500.0
2018-12-04 11:05:00,115.05,115.14,114.97,115.09,82409.0,110.9294,111.0161,110.8522,110.9679,82409.0
2018-12-04 11:10:00,115.09,115.13,115.0,115.0,44909.0,110.9679,111.0065,110.8812,110.8812,44909.0
2018-12-04 11:15:00,114.99,115.0,114.84,115.0,53319.0,110.8715,110.8812,110.7269,110.8812,53319.0
2018-12-04 11:20:00,114.99,115.06,114.91,114.97,85254.0,110.8715,110.939,110.7944,110.8522,85254.0
2018-12-04 11:25:00,114.98,115.1,114.94,115.09,154189.0,110.8619,110.9776,110.8233,110.9679,154189.0
2018-12-04 11:30:00,115.06,115.06,114.95,114.97,82779.0,110.939,110.939,110.8329,110.8522,82779.0
2018-12-04 11:35:00,114.96,115.11,114.91,115.04,75275.0,110.8426,110.9872,110.7944,110.9197,75275.0
2018-12-04 11:40:00,115.04,115.12,114.99,115.05,46250.0,110.9197,110.9969,110.8715,110.9294,46250.0
2018-12-04 11:45:00,115.06,115.11,115.0,115.05,43458.0,110.939,110.9872,110.8812,110.9294,43458.0
2018-12-04 11:50:00,115.06,115.06,114.93,114.98,32339.0,110.939,110.939,110.8137,110.8619,32339.0
2018-12-04 11:55:00,114.96,114.98,114.81,114.84,26733.0,110.8426,110.8619,110.698,110.7269,26733.0
2018-12-04 12:00:00,114.81,114.89,114.72,114.72,35029.0,110.698,110.7751,110.6112,110.6112,35029.0
2018-12-04 12:05:00,114.71,114.72,114.22,114.49,97153.0,110.6015,110.6112,110.1291,110.3894,97153.0
2018-12-04 12:10:00,114.5,114.52,114.16,114.17,73883.0,110.3991,110.4184,110.0712,110.0809,73883.0
2018-12-04 12:15:00,114.17,114.24,114.03,114.19,74786.0,110.0809,110.1484,109.9459,110.1002,74786.0
2018-12-04 12:20:00,114.15,114.28,114.07,114.11,73049.0,110.0616,110.1869,109.9845,110.023,73049.0
2018-12-04 12:25:00,114.12,114.22,113.87,113.9,94272.0,110.0327,110.1291,109.7916,109.8206,94272.0
2018-12-04 12:30:00,113.88,113.92,113.57,113.92,97124.0,109.8013,109.8398,109.5024,109.8398,97124.0
2018-12-04 12:35:00,113.95,113.97,113.72,113.74,98937.0,109.8688,109.888,109.647,109.6663,98937.0
2018-12-04 12:40:00,113.75,113.9,113.71,113.72,152391.0,109.6759,109.8206,109.6374,109.647,152391.0
2018-12-04 12:45:00,113.75,113.97,113.73,113.83,119373.0,109.6759,109.888,109.6566,109.7531,119373.0
2018-12-04 12:50:00,113.82,113.89,113.73,113.89,106983.0,109.7434,109.8109,109.6566,109.8109,106983.0
2018-12-04 12:55:00,113.8,113.85,113.72,113.83,134462.0,109.7241,109.7723,109.647,109.7531,134462.0
2018-12-04 13:00:00,113.82,113.95,113.64,113.92,143270.0,109.7434,109.8688,109.5699,109.8398,143270.0
2018-12-04 13:05:00,113.92,113.95,113.68,113.73,62674.0,109.8398,109.8688,109.6084,109.6566,62674.0
2018-12-04 13:10:00,113.7,113.87,113.64,113.67,60382.0,109.6277,109.7916,109.5699,109.5988,60382.0
2018-12-04 13:15:00,113.68,113.92,113.68,113.86,49294.0,109.6084,109.8398,109.6084,109.782,49294.0
2018-12-04 13:20:00,113.88,113.88,113.69,113.7,38612.0,109.8013,109.8013,109.6181,109.6277,38612.0
2018-12-04 13:25:00,113.7,113.7,113.21,113.34,93274.0,109.6277,109.6277,109.1553,109.2806,93274.0
2018-12-04 13:30:00,113.32,113.48,113.24,113.41,45358.0,109.2613,109.4156,109.1842,109.3481,45358.0
2018-12-04 13:35:00,113.4,113.41,112.95,112.98,80603.0,109.3385,109.3481,108.9046,108.9335,80603.0
2018-12-04 13:40:00,112.98,113.15,112.81,113.03,83949.0,108.9335,109.0974,108.7696,108.9817,83949.0
2018-12-04 13:45:00,113.03,113.06,112.91,112.98,120038.0,108.9817,109.0106,108.866,108.9335,120038.0
2018-12-04 13:50:00,113.0,113.13,112.91,113.1,87607.0,108.9528,109.0781,108.866,109.0492,87607.0
2018-12-04 13:55:00,113.1,113.3,113.09,113.22,129648.0,109.0492,109.242,109.0396,109.1649,129648.0
2018-12-04 14:00:00,113.19,113.26,113.09,113.12,80204.0,109.136,109.2035,109.0396,109.0685,80204.0
2018-12-04 14:05:00,113.12,113.37,113.04,113.33,125833.0,109.0685,109.3095,108.9914,109.271,125833.0
2018-12-04 14:10:00,113.32,113.42,113.26,113.36,154408.0,109.2613,109.3577,109.2035,109.2999,154408.0
2018-12-04 14:15:00,113.36,113.46,113.26,113.46,71059.0,109.2999,109.3963,109.2035,109.3963,71059.0
2018-12-04 14:20:00,113.46,113.49,113.24,113.3,91861.0,109.3963,109.4252,109.1842,109.242,91861.0
2018-12-04 14:25:00,113.29,113.29,113.13,113.16,63145.0,109.2324,109.2324,109.0781,109.1071,63145.0
2018-12-04 14:30:00,113.17,113.43,113.17,113.39,56419.0,109.1167,109.3674,109.1167,109.3288,56419.0
2018-12-04 14:35:00,113.38,113.41,113.26,113.35,54782.0,109.3192,109.3481,109.2035,109.2903,54782.0
2018-12-04 14:40:00,113.32,113.35,113.14,113.18,54749.0,109.2613,109.2903,109.0878,109.1263,54749.0
2018-12-04 14:45:00,113.17,113.52,113.15,113.44,105890.0,109.1167,109.4542,109.0974,109.377,105890.0
2018-12-04 14:50:00,113.44,113.46,113.31,113.37,102964.0,109.377,109.3963,109.2517,109.3095,102964.0
2018-12-04 14:55:00,113.39,113.43,113.21,113.22,57339.0,109.3288,109.3674,109.1553,109.1649,57339.0
2018-12-04 15:00:00,113.22,113.24,113.05,113.13,70569.0,109.1649,109.1842,109.001,109.0781,70569.0
2018-12-04 15:05:00,113.14,113.23,113.04,113.12,91222.0,109.0878,109.1746,108.9914,109.0685,91222.0
2018-12-04 15:10:00,113.1,113.14,112.95,113.03,80511.0,109.0492,109.0878,108.9046,108.9817,80511.0
2018-12-04 15:15:00,113.03,113.24,112.94,112.99,95851.0,108.9817,109.1842,108.8949,108.9431,95851.0
2018-12-04 15:20:00,113.0,113.15,112.78,112.83,170749.0,108.9528,109.0974,108.7407,108.7889,170749.0
2018-12-04 15:25:00,112.81,112.98,112.66,112.72,124279.0,108.7696,108.9335,108.625,108.6828,124279.0
2018-12-04 15:30:00,112.72,113.04,112.66,112.95,174176.0,108.6828,108.9914,108.625,108.9046,174176.0
2018-12-04 15:35:00,112.94,113.16,112.77,112.8,169568.0,108.8949,109.1071,108.731,108.76,169568.0
2018-12-04 15:40:00,112.81,112.94,112.75,112.89,208376.0,108.7696,108.8949,108.7117,108.8467,208376.0
2018-12-04 15:45:00,112.88,113.03,112.76,113.02,257209.0,108.8371,108.9817,108.7214,108.9721,257209.0
2018-12-04 15:50:00,113.03,113.1,112.79,112.91,269115.0,108.9817,109.0492,108.7503,108.866,269115.0
2018-12-04 15:55:00,112.92,112.99,112.75,112.94,483556.0,108.8757,108.9431,108.7117,108.8949,483556.0
2018-12-06 09:30:00,112.06,112.21,111.26,111.65,325227.0,108.0465,108.1911,107.2751,107.6511,325227.0
2018-12-06 09:35:00,111.69,111.98,111.59,111.94,208598.0,107.6897,107.9693,107.5933,107.9308,208598.0
2018-12-06 09:40:00,111.97,112.14,111.92,111.99,173708.0,107.9597,108.1236,107.9115,107.979,173708.0
2018-12-06 09:45:00,111.99,112.09,111.57,111.64,98414.0,107.979,108.0754,107.574,107.6415,98414.0
2018-12-06 09:50:00,111.61,111.66,111.16,111.2,169692.0,107.6126,107.6608,107.1787,107.2173,169692.0
2018-12-06 09:55:00,111.21,111.52,111.2,111.47,106300.0,107.2269,107.5258,107.2173,107.4776,106300.0
2018-12-06 10:00:00,111.49,112.0,111.45,111.92,176831.0,107.4969,107.9886,107.4583,107.9115,176831.0
2018-12-06 10:05:00,111.9,111.97,111.64,111.93,132864.0,107.8922,107.9597,107.6415,107.9211,132864.0
2018-12-06 10:10:00,111.94,112.22,111.78,112.09,150351.0,107.9308,108.2007,107.7765,108.0754,150351.0
2018-12-06 10:15:00,112.1,112.39,112.1,112.17,206441.0,108.085,108.3646,108.085,108.1525,206441.0
2018-12-06 10:20:00,112.17,112.44,112.12,112.22,113709.0,108.1525,108.4128,108.1043,108.2007,113709.0
2018-12-06 10:25:00,112.21,112.35,112.03,112.09,165292.0,108.1911,108.3261,108.0175,108.0754,165292.0
2018-12-06 10:30:00,112.12,112.15,111.74,111.77,110716.0,108.1043,108.1332,107.7379,107.7668,110716.0
2018-12-06 10:35:00,111.78,112.11,111.66,112.07,73281.0,107.7765,108.0947,107.6608,108.0561,73281.0
2018-12-06 10:40:00,112.11,112.27,111.92,112.11,74892.0,108.0947,108.2489,107.9115,108.0947,74892.0
2018-12-06 10:45:00,112.13,112.15,111.73,111.84,65635.0,108.114,108.1332,107.7283,107.8343,65635.0
2018-12-06 10:50:00,111.8,111.94,111.6,111.84,85545.0,107.7958,107.9308,107.6029,107.8343,85545.0
2018-12-06 10:55:00,111.84,111.84,111.57,111.69,56321.0,107.8343,107.8343,107.574,107.6897,56321.0
2018-12-06 11:00:00,111.68,111.88,111.63,111.81,75623.0,107.6801,107.8729,107.6319,107.8054,75623.0
2018-12-06 11:05:00,111.79,111.89,111.68,111.71,92005.0,107.7861,107.8825,107.6801,107.709,92005.0
2018-12-06 11:10:00,111.72,111.75,111.34,111.35,114158.0,107.7186,107.7476,107.3522,107.3619,114158.0
2018-12-06 11:15:00,111.34,111.44,111.24,111.4,81475.0,107.3522,107.4487,107.2558,107.4101,81475.0
2018-12-06 11:20:00,111.39,111.61,111.28,111.41,126225.0,107.4005,107.6126,107.2944,107.4197,126225.0
2018-12-06 11:25:00,111.38,111.54,111.24,111.29,91345.0,107.3908,107.5451,107.2558,107.304,91345.0
2018-12-06 11:30:00,111.28,111.49,111.25,111.4,70294.0,107.2944,107.4969,107.2655,107.4101,70294.0
2018-12-06 11:35:00,111.4,111.64,111.4,111.62,83560.0,107.4101,107.6415,107.4101,107.6222,83560.0
2018-12-06 11:40:00,111.62,111.68,111.55,111.59,109750.0,107.6222,107.6801,107.5547,107.5933,109750.0
2018-12-06 11:45:00,111.6,111.74,111.47,111.74,118337.0,107.6029,107.7379,107.4776,107.7379,118337.0
2018-12-06 11:50:00,111.76,112.14,111.72,112.12,119888.0,107.7572,108.1236,107.7186,108.1043,119888.0
2018-12-06 11:55:00,112.13,112.38,112.13,112.36,120344.0,108.114,108.355,108.114,108.3357,120344.0
2018-12-06 12:00:00,112.39,112.56,112.25,112.53,89222.0,108.3646,108.5285,108.2297,108.4996,89222.0
2018-12-06 12:05:00,112.53,112.55,112.34,112.34,72612.0,108.4996,108.5189,108.3164,108.3164,72612.0
2018-12-06 12:10:00,112.35,112.65,112.32,112.65,57744.0,108.3261,108.6153,108.2971,108.6153,57744.0
2018-12-06 12:15:00,112.67,112.96,112.67,112.71,149686.0,108.6346,108.9142,108.6346,108.6732,149686.0
2018-12-06 12:20:00,112.7,112.91,112.59,112.87,58135.0,108.6635,108.866,108.5575,108.8274,58135.0
2018-12-06 12:25:00,112.84,112.89,112.69,112.84,70313.0,108.7985,108.8467,108.6539,108.7985,70313.0
2018-12-06 12:30:00,112.84,112.95,112.78,112.88,57480.0,108.7985,108.9046,108.7407,108.8371,57480.0
2018-12-06 12:35:00,112.88,112.93,112.64,112.71,62554.0,108.8371,108.8853,108.6057,108.6732,62554.0
2018-12-06 12:40:00,112.71,112.84,112.7,112.82,44684.0,108.6732,108.7985,108.6635,108.7792,44684.0
2018-12-06 12:45:00,112.83,112.98,112.79,112.83,91922.0,108.7889,108.9335,108.7503,108.7889,91922.0
2018-12-06 12:50:00,112.83,112.98,112.72,112.96,93606.0,108.7889,108.9335,108.6828,108.9142,93606.0
2018-12-06 12:55:00,112.99,113.08,112.93,113.05,89111.0,108.9431,109.0299,108.8853,109.001,89111.0
2018-12-06 13:00:00,113.05,113.09,112.81,112.84,94222.0,109.001,109.0396,108.7696,108.7985,94222.0
2018-12-06 13:05:00,112.86,112.86,112.56,112.6,116882.0,108.8178,108.8178,108.5285,108.5671,116882.0
2018-12-06 13:10:00,112.59,112.71,112.57,112.69,79286.0,108.5575,108.6732,108.5382,108.6539,79286.0
2018-12-06 13:15:00,112.69,112.77,112.58,112.62,67241.0,108.6539,108.731,108.5478,108.5864,67241.0
2018-12-06 13:20:00,112.63,112.84,112.53,112.77,62614.0,108.596,108.7985,108.4996,108.731,62614.0
2018-12-06 13:25:00,112.78,112.85,112.72,112.76,45734.0,108.7407,108.8082,108.6828,108.7214,45734.0
2018-12-06 13:30:00,112.77,112.77,112.56,112.64,51587.0,108.731,108.731,108.5285,108.6057,51587.0
2018-12-06 13:35:00,112.65,112.78,112.55,112.65,65449.0,108.6153,108.7407,108.5189,108.6153,65449.0
2018-12-06 13:40:00,112.7,112.96,112.69,112.88,60716.0,108.6635,108.9142,108.6539,108.8371,60716.0
2018-12-06 13:45:00,112.88,113.0,112.88,113.0,68702.0,108.8371,108.9528,108.8371,108.9528,68702.0
2018-12-06 13:50:00,112.99,113.17,112.97,113.16,60790.0,108.9431,109.1167,108.9239,109.1071,60790.0
2018-12-06 13:55:00,113.16,113.25,112.97,113.21,100714.0,109.1071,109.1938,108.9239,109.1553,100714.0
2018-12-06 14:00:00,113.24,113.32,113.09,113.3,117521.0,109.1842,109.2613,109.0396,109.242,117521.0
2018-12-06 14:05:00,113.3,113.31,112.92,112.97,141354.0,109.242,109.2517,108.8757,108.9239,141354.0
2018-12-06 14:10:00,112.96,113.03,112.78,113.02,66185.0,108.9142,108.9817,108.7407,108.9721,66185.0
2018-12-06 14:15:00,113.01,113.09,112.78,112.82,50287.0,108.9624,109.0396,108.7407,108.7792,50287.0
2018-12-06 14:20:00,112.82,112.95,112.76,112.85,40399.0,108.7792,108.9046,108.7214,108.8082,40399.0
2018-12-06 14:25:00,112.88,113.06,112.85,113.06,37879.0,108.8371,109.0106,108.8082,109.0106,37879.0
2018-12-06 14:30:00,113.06,113.07,112.86,112.99,41564.0,109.0106,109.0203,108.8178,108.9431,41564.0
2018-12-06 14:35:00,113.0,113.08,112.77,112.9,35880.0,108.9528,109.0299,108.731,108.8564,35880.0
2018-12-06 14:40:00,112.87,113.05,112.86,112.91,60899.0,108.8274,109.001,108.8178,108.866,60899.0
2018-12-06 14:45:00,112.92,112.99,112.72,112.9,80146.0,108.8757,108.9431,108.6828,108.8564,80146.0
2018-12-06 14:50:00,112.9,113.39,112.86,113.36,63945.0,108.8564,109.3288,108.8178,109.2999,63945.0
2018-12-06 14:55:00,113.35,113.44,113.21,113.36,57643.0,109.2903,109.377,109.1553,109.2999,57643.0
2018-12-06 15:00:00,113.34,113.61,113.29,113.29,62344.0,109.2806,109.5409,109.2324,109.2324,62344.0
2018-12-06 15:05:00,113.32,113.39,113.15,113.3,34048.0,109.2613,109.3288,109.0974,109.242,34048.0
2018-12-06 15:10:00,113.3,113.43,113.21,113.3,66348.0,109.242,109.3674,109.1553,109.242,66348.0
2018-12-06 15:15:00,113.3,113.42,113.21,113.37,77179.0,109.242,109.3577,109.1553,109.3095,77179.0
2018-12-06 15:20:00,113.36,113.36,113.19,113.28,55803.0,109.2999,109.2999,109.136,109.2228,55803.0
2018-12-06 15:25:00,113.28,113.49,113.27,113.38,75355.0,109.2228,109.4252,109.2131,109.3192,75355.0
2018-12-06 15:30:00,113.4,113.86,113.35,113.7,142281.0,109.3385,109.782,109.2903,109.6277,142281.0
2018-12-06 15:35:00,113.71,113.84,113.65,113.77,78704.0,109.6374,109.7627,109.5795,109.6952,78704.0
2018-12-06 15:40:00,113.77,113.89,113.55,113.84,115294.0,109.6952,109.8109,109.4831,109.7627,115294.0
2018-12-06 15:45:00,113.85,114.16,113.82,114.11,196268.0,109.7723,110.0712,109.7434,110.023,196268.0
2018-12-06 15:50:00,114.11,114.28,114.03,114.17,216438.0,110.023,110.1869,109.9459,110.0809,216438.0
2018-12-06 15:55:00,114.18,114.34,114.02,114.32,434139.0,110.0905,110.2448,109.9363,110.2255,434139.0
2018-12-07 09:30:00,113.86,113.9,113.28,113.51,129957.0,110.6447,110.6836,110.0811,110.3046,129957.0
2018-12-07 09:35:00,113.51,113.94,113.5,113.9,88492.0,110.3046,110.7225,110.2949,110.6836,88492.0
2018-12-07 09:40:00,113.93,113.99,113.49,113.59,145265.0,110.7127,110.771,110.2852,110.3823,145265.0
2018-12-07 09:45:00,113.63,113.64,113.35,113.36,85676.0,110.4212,110.4309,110.1491,110.1588,85676.0
2018-12-07 09:50:00,113.36,113.62,113.27,113.57,58135.0,110.1588,110.4115,110.0714,110.3629,58135.0
2018-12-07 09:55:00,113.57,113.69,113.48,113.48,45585.0,110.3629,110.4795,110.2754,110.2754,45585.0
2018-12-07 10:00:00,113.48,113.55,113.4,113.55,35716.0,110.2754,110.3435,110.1977,110.3435,35716.0
2018-12-07 10:05:00,113.54,113.56,113.42,113.53,50281.0,110.3338,110.3532,110.2171,110.324,50281.0
2018-12-07 10:10:00,113.52,113.52,113.27,113.27,72479.0,110.3143,110.3143,110.0714,110.0714,72479.0
2018-12-07 10:15:00,113.27,113.28,113.01,113.14,143882.0,110.0714,110.0811,109.8187,109.945,143882.0
2018-12-07 10:20:00,113.13,113.28,112.85,112.91,83221.0,109.9353,110.0811,109.6632,109.7215,83221.0
2018-12-07 10:25:00,112.9,112.93,112.72,112.88,42597.0,109.7118,109.741,109.5369,109.6924,42597.0
2018-12-07 10:30:00,112.89,113.01,112.77,112.78,57516.0,109.7021,109.8187,109.5855,109.5952,57516.0
2018-12-07 10:35:00,112.79,112.83,112.53,112.64,83459.0,109.6049,109.6438,109.3523,109.4592,83459.0
2018-12-07 10:40:00,112.64,112.75,112.57,112.62,56866.0,109.4592,109.5661,109.3911,109.4397,56866.0
2018-12-07 10:45:00,112.6,112.86,112.51,112.74,77265.0,109.4203,109.673,109.3328,109.5563,77265.0
2018-12-07 10:50:00,112.74,112.83,112.62,112.8,53061.0,109.5563,109.6438,109.4397,109.6146,53061.0
2018-12-07 10:55:00,112.77,112.99,112.77,112.89,49393.0,109.5855,109.7993,109.5855,109.7021,49393.0
2018-12-07 11:00:00,112.9,112.99,112.6,112.63,45768.0,109.7118,109.7993,109.4203,109.4494,45768.0
2018-12-07 11:05:00,112.62,112.77,112.49,112.69,47697.0,109.4397,109.5855,109.3134,109.5078,47697.0
2018-12-07 11:10:00,112.7,112.79,112.54,112.55,62659.0,109.5175,109.6049,109.362,109.3717,62659.0
2018-12-07 11:15:00,112.54,112.62,112.44,112.54,49517.0,109.362,109.4397,109.2648,109.362,49517.0
2018-12-07 11:20:00,112.53,112.61,112.36,112.48,58913.0,109.3523,109.43,109.1871,109.3037,58913.0
2018-12-07 11:25:00,112.48,112.58,112.32,112.37,65046.0,109.3037,109.4009,109.1482,109.1968,65046.0
2018-12-07 11:30:00,112.37,112.55,112.21,112.34,79496.0,109.1968,109.3717,109.0413,109.1676,79496.0
2018-12-07 11:35:00,112.33,112.49,112.28,112.44,50867.0,109.1579,109.3134,109.1093,109.2648,50867.0
2018-12-07 11:40:00,112.47,112.69,112.33,112.65,33977.0,109.294,109.5078,109.1579,109.4689,33977.0
2018-12-07 11:45:00,112.64,112.73,112.56,112.56,39890.0,109.4592,109.5466,109.3814,109.3814,39890.0
2018-12-07 11:50:00,112.58,112.61,112.38,112.4,47146.0,109.4009,109.43,109.2065,109.2259,47146.0
2018-12-07 11:55:00,112.39,112.44,112.2,112.21,50839.0,109.2162,109.2648,109.0316,109.0413,50839.0
2018-12-07 12:00:00,112.19,112.4,112.15,112.34,42110.0,109.0219,109.2259,108.983,109.1676,42110.0
2018-12-07 12:05:00,112.36,112.38,112.18,112.27,37824.0,109.1871,109.2065,109.0122,109.0996,37824.0
2018-12-07 12:10:00,112.26,112.54,112.25,112.35,37884.0,109.0899,109.362,109.0802,109.1774,37884.0
2018-12-07 12:15:00,112.36,112.49,112.12,112.22,61383.0,109.1871,109.3134,108.9539,109.051,61383.0
2018-12-07 12:20:00,112.21,112.42,112.21,112.4,104891.0,109.0413,109.2454,109.0413,109.2259,104891.0
2018-12-07 12:25:00,112.4,112.46,112.24,112.34,59188.0,109.2259,109.2843,109.0705,109.1676,59188.0
2018-12-07 12:30:00,112.33,112.35,112.2,112.3,59717.0,109.1579,109.1774,109.0316,109.1288,59717.0
2018-12-07 12:35:00,112.28,112.29,112.16,112.17,278769.0,109.1093,109.1191,108.9927,109.0024,278769.0
2018-12-07 12:40:00,112.18,112.22,112.0,112.12,52958.0,109.0122,109.051,108.8372,108.9539,52958.0
2018-12-07 12:45:00,112.14,112.25,112.01,112.04,40215.0,108.9733,109.0802,108.847,108.8761,40215.0
2018-12-07 12:50:00,112.03,112.4,112.02,112.39,43584.0,108.8664,109.2259,108.8567,109.2162,43584.0
2018-12-07 12:55:00,112.39,112.67,112.38,112.61,91406.0,109.2162,109.4883,109.2065,109.43,91406.0
2018-12-07 13:00:00,112.59,112.8,112.51,112.75,56149.0,109.4106,109.6146,109.3328,109.5661,56149.0
2018-12-07 13:05:00,112.78,112.79,112.48,112.51,43127.0,109.5952,109.6049,109.3037,109.3328,43127.0
2018-12-07 13:10:00,112.52,112.54,112.35,112.37,34192.0,109.3426,109.362,109.1774,109.1968,34192.0
2018-12-07 13:15:00,112.38,112.41,112.1,112.14,27190.0,109.2065,109.2357,108.9344,108.9733,27190.0
2018-12-07 13:20:00,112.12,112.43,112.11,112.4,60413.0,108.9539,109.2551,108.9441,109.2259,60413.0
2018-12-07 13:25:00,112.38,112.49,112.25,112.43,33307.0,109.2065,109.3134,109.0802,109.2551,33307.0
2018-12-07 13:30:00,112.4,112.49,112.24,112.33,155105.0,109.2259,109.3134,109.0705,109.1579,155105.0
2018-12-07 13:35:00,112.34,112.6,112.29,112.51,65364.0,109.1676,109.4203,109.1191,109.3328,65364.0
2018-12-07 13:40:00,112.52,112.67,112.5,112.63,41025.0,109.3426,109.4883,109.3231,109.4494,41025.0
2018-12-07 13:45:00,112.63,112.78,112.48,112.5,74964.0,109.4494,109.5952,109.3037,109.3231,74964.0
2018-12-07 13:50:00,112.49,112.51,112.41,112.47,32248.0,109.3134,109.3328,109.2357,109.294,32248.0
2018-12-07 13:55:00,112.44,112.45,112.34,112.36,57993.0,109.2648,109.2745,109.1676,109.1871,57993.0
2018-12-07 14:00:00,112.37,112.38,112.19,112.23,68258.0,109.1968,109.2065,109.0219,109.0607,68258.0
2018-12-07 14:05:00,112.21,112.23,112.1,112.11,65712.0,109.0413,109.0607,108.9344,108.9441,65712.0
2018-12-07 14:10:00,112.13,112.18,112.04,112.06,88547.0,108.9636,109.0122,108.8761,108.8955,88547.0
2018-12-07 14:15:00,112.05,112.29,112.02,112.27,129837.0,108.8858,109.1191,108.8567,109.0996,129837.0
2018-12-07 14:20:00,112.27,112.42,112.12,112.14,77897.0,109.0996,109.2454,108.9539,108.9733,77897.0
2018-12-07 14:25:00,112.16,112.21,112.03,112.15,51938.0,108.9927,109.0413,108.8664,108.983,51938.0
2018-12-07 14:30:00,112.15,112.2,112.01,112.09,66198.0,108.983,109.0316,108.847,108.9247,66198.0
2018-12-07 14:35:00,112.12,112.16,112.01,112.03,48847.0,108.9539,108.9927,108.847,108.8664,48847.0
2018-12-07 14:40:00,112.03,112.07,111.97,111.99,80797.0,108.8664,108.9053,108.8081,108.8275,80797.0
2018-12-07 14:45:00,111.98,112.22,111.91,112.14,75726.0,108.8178,109.051,108.7498,108.9733,75726.0
2018-12-07 14:50:00,112.15,112.31,111.88,111.91,175911.0,108.983,109.1385,108.7206,108.7498,175911.0
2018-12-07 14:55:00,111.92,111.98,111.78,111.85,60349.0,108.7595,108.8178,108.6235,108.6915,60349.0
2018-12-07 15:00:00,111.82,111.94,111.61,111.64,97510.0,108.6623,108.7789,108.4583,108.4874,97510.0
2018-12-07 15:05:00,111.64,111.96,111.62,111.96,88270.0,108.4874,108.7984,108.468,108.7984,88270.0
2018-12-07 15:10:00,111.99,112.12,111.84,111.85,92700.0,108.8275,108.9539,108.6818,108.6915,92700.0
2018-12-07 15:15:00,111.83,111.98,111.74,111.88,107851.0,108.672,108.8178,108.5846,108.7206,107851.0
2018-12-07 15:20:00,111.87,111.92,111.69,111.7,174835.0,108.7109,108.7595,108.536,108.5457,174835.0
2018-12-07 15:25:00,111.74,111.95,111.61,111.83,87889.0,108.5846,108.7887,108.4583,108.672,87889.0
2018-12-07 15:30:00,111.83,112.15,111.78,112.09,122295.0,108.672,108.983,108.6235,108.9247,122295.0
2018-12-07 15:35:00,112.1,112.35,111.86,111.88,160776.0,108.9344,109.1774,108.7012,108.7206,160776.0
2018-12-07 15:40:00,111.88,112.08,111.75,112.0,152646.0,108.7206,108.915,108.5943,108.8372,152646.0
2018-12-07 15:45:00,112.02,112.09,111.83,111.84,95900.0,108.8567,108.9247,108.672,108.6818,95900.0
2018-12-07 15:50:00,111.84,112.09,111.84,111.94,170216.0,108.6818,108.9247,108.6818,108.7789,170216.0
2018-12-07 15:55:00,111.93,112.05,111.85,111.98,373250.0,108.7692,108.8858,108.6915,108.8178,373250.0
2018-12-10 09:30:00,111.99,112.29,111.65,111.8,154199.0,108.8275,109.1191,108.4971,108.6429,154199.0
2018-12-10 09:35:00,111.8,111.84,111.43,111.53,69969.0,108.6429,108.6818,108.2833,108.3805,69969.0
2018-12-10 09:40:00,111.55,111.6,111.36,111.58,70215.0,108.3999,108.4485,108.2153,108.4291,70215.0
2018-12-10 09:45:00,111.58,111.65,110.92,111.03,153928.0,108.4291,108.4971,107.7877,107.8946,153928.0
2018-12-10 09:50:00,111.01,111.14,110.92,111.08,132454.0,107.8752,108.0015,107.7877,107.9432,132454.0
2018-12-10 09:55:00,111.09,111.27,110.94,111.2,99307.0,107.9529,108.1279,107.8072,108.0598,99307.0
2018-12-10 10:00:00,111.2,111.47,111.06,111.36,109198.0,108.0598,108.3222,107.9238,108.2153,109198.0
2018-12-10 10:05:00,111.38,111.43,111.0,111.01,44095.0,108.2347,108.2833,107.8655,107.8752,44095.0
2018-12-10 10:10:00,110.99,111.19,110.89,111.19,38411.0,107.8558,108.0501,107.7586,108.0501,38411.0
2018-12-10 10:15:00,111.18,111.2,110.93,111.09,109285.0,108.0404,108.0598,107.7975,107.9529,109285.0
2018-12-10 10:20:00,111.13,111.27,111.06,111.13,109110.0,107.9918,108.1279,107.9238,107.9918,109110.0
2018-12-10 10:25:00,111.12,111.18,111.04,111.15,61324.0,107.9821,108.0404,107.9043,108.0112,61324.0
2018-12-10 10:30:00,111.14,111.21,110.88,110.89,77498.0,108.0015,108.0695,107.7489,107.7586,77498.0
2018-12-10 10:35:00,110.89,110.98,110.71,110.72,64445.0,107.7586,107.846,107.5837,107.5934,64445.0
2018-12-10 10:40:00,110.73,110.79,110.55,110.65,68683.0,107.6031,107.6614,107.4282,107.5254,68683.0
2018-12-10 10:45:00,110.62,110.78,110.55,110.61,83256.0,107.4962,107.6517,107.4282,107.4865,83256.0
2018-12-10 10:50:00,110.61,110.65,110.35,110.38,63935.0,107.4865,107.5254,107.2338,107.263,63935.0
2018-12-10 10:55:00,110.41,110.64,110.23,110.32,115417.0,107.2921,107.5156,107.1172,107.2047,115417.0
2018-12-10 11:00:00,110.34,110.35,109.6,109.8,213585.0,107.2241,107.2338,106.505,106.6994,213585.0
2018-12-10 11:05:00,109.83,110.07,109.79,109.88,81051.0,106.7285,106.9617,106.6896,106.7771,81051.0
2018-12-10 11:10:00,109.9,109.99,109.74,109.92,50526.0,106.7965,106.884,106.6411,106.816,50526.0
2018-12-10 11:15:00,109.89,109.91,109.53,109.74,93503.0,106.7868,106.8063,106.437,106.6411,93503.0
2018-12-10 11:20:00,109.75,109.9,109.64,109.78,85450.0,106.6508,106.7965,106.5439,106.6799,85450.0
2018-12-10 11:25:00,109.79,110.14,109.77,110.14,152325.0,106.6896,107.0298,106.6702,107.0298,152325.0
2018-12-10 11:30:00,110.1,110.27,110.06,110.07,99466.0,106.9909,107.1561,106.952,106.9617,99466.0
2018-12-10 11:35:00,110.08,110.37,110.07,110.24,59867.0,106.9715,107.2533,106.9617,107.1269,59867.0
2018-12-10 11:40:00,110.25,110.27,110.11,110.23,64027.0,107.1367,107.1561,107.0006,107.1172,64027.0
2018-12-10 11:45:00,110.22,110.43,110.21,110.36,69102.0,107.1075,107.3116,107.0978,107.2436,69102.0
2018-12-10 11:50:00,110.36,110.49,110.25,110.39,67410.0,107.2436,107.3699,107.1367,107.2727,67410.0
2018-12-10 11:55:00,110.41,110.48,110.15,110.24,42224.0,107.2921,107.3602,107.0395,107.1269,42224.0
2018-12-10 12:00:00,110.25,110.29,110.01,110.08,46546.0,107.1367,107.1755,106.9034,106.9715,46546.0
2018-12-10 12:05:00,110.06,110.23,109.97,110.1,42315.0,106.952,107.1172,106.8646,106.9909,42315.0
2018-12-10 12:10:00,110.1,110.33,110.02,110.28,27404.0,106.9909,107.2144,106.9132,107.1658,27404.0
2018-12-10 12:15:00,110.31,110.44,109.98,110.01,45411.0,107.195,107.3213,106.8743,106.9034,45411.0
2018-12-10 12:20:00,110.0,110.13,109.95,110.08,45526.0,106.8937,107.02,106.8451,106.9715,45526.0
2018-12-10 12:25:00,110.11,110.31,110.1,110.19,57017.0,107.0006,107.195,106.9909,107.0784,57017.0
2018-12-10 12:30:00,110.18,110.39,110.17,110.36,33117.0,107.0686,107.2727,107.0589,107.2436,33117.0
2018-12-10 12:35:00,110.35,110.75,110.34,110.64,58356.0,107.2338,107.6225,107.2241,107.5156,58356.0
2018-12-10 12:40:00,110.66,110.94,110.66,110.86,59615.0,107.5351,107.8072,107.5351,107.7294,59615.0
2018-12-10 12:45:00,110.86,111.1,110.81,111.03,64029.0,107.7294,107.9627,107.6808,107.8946,64029.0
2018-12-10 12:50:00,111.04,111.08,110.88,111.08,60383.0,107.9043,107.9432,107.7489,107.9432,60383.0
2018-12-10 12:55:00,111.07,111.07,110.87,110.89,35185.0,107.9335,107.9335,107.7392,107.7586,35185.0
2018-12-10 13:00:00,110.91,110.96,110.83,110.86,47562.0,107.778,107.8266,107.7003,107.7294,47562.0
2018-12-10 13:05:00,110.85,111.07,110.82,110.91,44753.0,107.7197,107.9335,107.6906,107.778,44753.0
2018-12-10 13:10:00,110.91,111.24,110.85,111.13,50387.0,107.778,108.0987,107.7197,107.9918,50387.0
2018-12-10 13:15:00,111.11,111.15,110.99,111.13,35817.0,107.9724,108.0112,107.8558,107.9918,35817.0
2018-12-10 13:20:00,111.14,111.19,110.85,110.89,26764.0,108.0015,108.0501,107.7197,107.7586,26764.0
2018-12-10 13:25:00,110.86,110.99,110.84,110.95,27140.0,107.7294,107.8558,107.71,107.8169,27140.0
2018-12-10 13:30:00,110.94,111.23,110.92,111.2,29394.0,107.8072,108.089,107.7877,108.0598,29394.0
2018-12-10 13:35:00,111.2,111.28,111.13,111.13,51556.0,108.0598,108.1376,107.9918,107.9918,51556.0
2018-12-10 13:40:00,111.14,111.2,111.01,111.04,18104.0,108.0015,108.0598,107.8752,107.9043,18104.0
2018-12-10 13:45:00,111.05,111.23,111.05,111.18,43075.0,107.9141,108.089,107.9141,108.0404,43075.0
2018-12-10 13:50:00,111.2,111.37,111.18,111.27,33539.0,108.0598,108.225,108.0404,108.1279,33539.0
2018-12-10 13:55:00,111.28,111.29,111.17,111.2,31545.0,108.1376,108.1473,108.0307,108.0598,31545.0
2018-12-10 14:00:00,111.17,111.3,111.12,111.15,69927.0,108.0307,108.157,107.9821,108.0112,69927.0
2018-12-10 14:05:00,111.15,111.31,111.13,111.17,37844.0,108.0112,108.1667,107.9918,108.0307,37844.0
2018-12-10 14:10:00,111.18,111.22,111.12,111.16,28194.0,108.0404,108.0793,107.9821,108.021,28194.0
2018-12-10 14:15:00,111.15,111.22,111.05,111.12,63096.0,108.0112,108.0793,107.9141,107.9821,63096.0
2018-12-10 14:20:00,111.15,111.26,111.03,111.16,35367.0,108.0112,108.1181,107.8946,108.021,35367.0
2018-12-10 14:25:00,111.19,111.36,111.12,111.21,68478.0,108.0501,108.2153,107.9821,108.0695,68478.0
2018-12-10 14:30:00,111.23,111.5,111.23,111.46,52796.0,108.089,108.3514,108.089,108.3125,52796.0
2018-12-10 14:35:00,111.47,111.53,111.42,111.45,62638.0,108.3222,108.3805,108.2736,108.3028,62638.0
2018-12-10 14:40:00,111.45,111.54,111.38,111.46,49022.0,108.3028,108.3902,108.2347,108.3125,49022.0
2018-12-10 14:45:00,111.45,111.47,111.37,111.43,35152.0,108.3028,108.3222,108.225,108.2833,35152.0
2018-12-10 14:50:00,111.42,111.46,111.38,111.45,45749.0,108.2736,108.3125,108.2347,108.3028,45749.0
2018-12-10 14:55:00,111.44,111.58,111.22,111.26,70117.0,108.2931,108.4291,108.0793,108.1181,70117.0
2018-12-10 15:00:00,111.29,111.44,111.27,111.33,42662.0,108.1473,108.2931,108.1279,108.1862,42662.0
2018-12-10 15:05:00,111.34,111.49,111.33,111.45,26444.0,108.1959,108.3416,108.1862,108.3028,26444.0
2018-12-10 15:10:00,111.43,111.52,111.37,111.44,35579.0,108.2833,108.3708,108.225,108.2931,35579.0
2018-12-10 15:15:00,111.45,111.46,111.24,111.34,31681.0,108.3028,108.3125,108.0987,108.1959,31681.0
2018-12-10 15:20:00,111.35,111.44,111.33,111.39,56438.0,108.2056,108.2931,108.1862,108.2445,56438.0
2018-12-10 15:25:00,111.39,111.57,111.38,111.54,33315.0,108.2445,108.4194,108.2347,108.3902,33315.0
2018-12-10 15:30:00,111.57,111.94,111.57,111.87,91499.0,108.4194,108.7789,108.4194,108.7109,91499.0
2018-12-10 15:35:00,111.87,112.12,111.85,112.01,101976.0,108.7109,108.9539,108.6915,108.847,101976.0
2018-12-10 15:40:00,112.0,112.07,111.96,112.0,63139.0,108.8372,108.9053,108.7984,108.8372,63139.0
2018-12-10 15:45:00,112.01,112.03,111.83,111.84,101680.0,108.847,108.8664,108.672,108.6818,101680.0
2018-12-10 15:50:00,111.84,111.99,111.76,111.95,111254.0,108.6818,108.8275,108.604,108.7887,111254.0
2018-12-10 15:55:00,111.94,112.01,111.84,111.84,232771.0,108.7789,108.847,108.6818,108.6818,232771.0
2018-12-11 09:30:00,112.97,113.14,112.91,113.03,210806.0,109.7798,109.945,109.7215,109.8382,210806.0
2018-12-11 09:35:00,113.03,113.11,112.85,112.97,93652.0,109.8382,109.9159,109.6632,109.7798,93652.0
2018-12-11 09:40:00,112.96,113.5,112.95,113.4,219002.0,109.7701,110.2949,109.7604,110.1977,219002.0
2018-12-11 09:45:00,113.41,113.58,113.2,113.29,70098.0,110.2074,110.3726,110.0034,110.0908,70098.0
2018-12-11 09:50:00,113.26,113.58,113.12,113.48,81628.0,110.0617,110.3726,109.9256,110.2754,81628.0
2018-12-11 09:55:00,113.49,113.72,113.27,113.51,86742.0,110.2852,110.5087,110.0714,110.3046,86742.0
2018-12-11 10:00:00,113.49,113.66,113.39,113.44,67026.0,110.2852,110.4504,110.188,110.2366,67026.0
2018-12-11 10:05:00,113.44,113.57,113.32,113.33,58909.0,110.2366,110.3629,110.12,110.1297,58909.0
2018-12-11 10:10:00,113.3,113.32,113.04,113.07,64433.0,110.1005,110.12,109.8479,109.877,64433.0
2018-12-11 10:15:00,113.09,113.11,112.87,112.97,43140.0,109.8965,109.9159,109.6827,109.7798,43140.0
2018-12-11 10:20:00,112.98,113.32,112.96,113.32,47304.0,109.7896,110.12,109.7701,110.12,47304.0
2018-12-11 10:25:00,113.32,113.39,113.3,113.34,52267.0,110.12,110.188,110.1005,110.1394,52267.0
2018-12-11 10:30:00,113.34,113.39,113.08,113.1,40781.0,110.1394,110.188,109.8867,109.9062,40781.0
2018-12-11 10:35:00,113.09,113.25,112.96,113.17,50059.0,109.8965,110.0519,109.7701,109.9742,50059.0
2018-12-11 10:40:00,113.17,113.26,113.08,113.13,60637.0,109.9742,110.0617,109.8867,109.9353,60637.0
2018-12-11 10:45:00,113.11,113.18,112.81,112.82,46564.0,109.9159,109.9839,109.6244,109.6341,46564.0
2018-12-11 10:50:00,112.81,112.89,112.76,112.78,45568.0,109.6244,109.7021,109.5758,109.5952,45568.0
2018-12-11 10:55:00,112.78,112.87,112.67,112.85,62668.0,109.5952,109.6827,109.4883,109.6632,62668.0
2018-12-11 11:00:00,112.84,112.85,112.51,112.7,84660.0,109.6535,109.6632,109.3328,109.5175,84660.0
2018-12-11 11:05:00,112.7,112.7,112.55,112.63,87912.0,109.5175,109.5175,109.3717,109.4494,87912.0
2018-12-11 11:10:00,112.66,112.73,112.54,112.55,162671.0,109.4786,109.5466,109.362,109.3717,162671.0
2018-12-11 11:15:00,112.55,112.59,112.35,112.52,78200.0,109.3717,109.4106,109.1774,109.3426,78200.0
2018-12-11 11:20:00,112.53,112.55,112.43,112.51,50693.0,109.3523,109.3717,109.2551,109.3328,50693.0
2018-12-11 11:25:00,112.52,112.55,112.38,112.44,50986.0,109.3426,109.3717,109.2065,109.2648,50986.0
2018-12-11 11:30:00,112.44,112.49,112.08,112.16,57468.0,109.2648,109.3134,108.915,108.9927,57468.0
2018-12-11 11:35:00,112.16,112.36,112.14,112.31,39373.0,108.9927,109.1871,108.9733,109.1385,39373.0
2018-12-11 11:40:00,112.29,112.29,112.1,112.23,28962.0,109.1191,109.1191,108.9344,109.0607,28962.0
2018-12-11 11:45:00,112.18,112.2,112.03,112.17,36815.0,109.0122,109.0316,108.8664,109.0024,36815.0
2018-12-11 11:50:00,112.18,112.24,112.12,112.21,44910.0,109.0122,109.0705,108.9539,109.0413,44910.0
2018-12-11 11:55:00,112.21,112.39,112.2,112.34,54939.0,109.0413,109.2162,109.0316,109.1676,54939.0
2018-12-11 12:00:00,112.37,112.37,111.94,111.98,52628.0,109.1968,109.1968,108.7789,108.8178,52628.0
2018-12-11 12:05:00,112.01,112.08,111.88,112.01,51727.0,108.847,108.915,108.7206,108.847,51727.0
2018-12-11 12:10:00,111.99,111.99,111.75,111.87,36088.0,108.8275,108.8275,108.5943,108.7109,36088.0
2018-12-11 12:15:00,111.86,111.89,111.72,111.8,36308.0,108.7012,108.7303,108.5651,108.6429,36308.0
2018-12-11 12:20:00,111.79,111.99,111.78,111.94,27477.0,108.6332,108.8275,108.6235,108.7789,27477.0
2018-12-11 12:25:00,111.93,111.97,111.83,111.85,22043.0,108.7692,108.8081,108.672,108.6915,22043.0
2018-12-11 12:30:00,111.86,112.0,111.8,111.9,34199.0,108.7012,108.8372,108.6429,108.7401,34199.0
2018-12-11 12:35:00,111.89,112.01,111.88,111.96,26309.0,108.7303,108.847,108.7206,108.7984,26309.0
2018-12-11 12:40:00,111.97,112.14,111.96,112.09,52944.0,108.8081,108.9733,108.7984,108.9247,52944.0
2018-12-11 12:45:00,112.09,112.11,111.9,111.95,30786.0,108.9247,108.9441,108.7401,108.7887,30786.0
2018-12-11 12:50:00,111.98,112.02,111.9,111.99,20532.0,108.8178,108.8567,108.7401,108.8275,20532.0
2018-12-11 12:55:00,112.02,112.05,111.89,111.95,19893.0,108.8567,108.8858,108.7303,108.7887,19893.0
2018-12-11 13:00:00,111.95,111.99,111.87,111.95,24548.0,108.7887,108.8275,108.7109,108.7887,24548.0
2018-12-11 13:05:00,111.94,112.01,111.86,111.96,21806.0,108.7789,108.847,108.7012,108.7984,21806.0
2018-12-11 13:10:00,111.95,111.99,111.76,111.8,19940.0,108.7887,108.8275,108.604,108.6429,19940.0
2018-12-11 13:15:00,111.8,111.99,111.75,111.95,35002.0,108.6429,108.8275,108.5943,108.7887,35002.0
2018-12-11 13:20:00,111.95,112.07,111.91,112.03,46835.0,108.7887,108.9053,108.7498,108.8664,46835.0
2018-12-11 13:25:00,112.04,112.05,111.85,111.89,33649.0,108.8761,108.8858,108.6915,108.7303,33649.0
2018-12-11 13:30:00,111.89,111.91,111.77,111.84,23693.0,108.7303,108.7498,108.6137,108.6818,23693.0
2018-12-11 13:35:00,111.84,111.97,111.79,111.94,38103.0,108.6818,108.8081,108.6332,108.7789,38103.0
2018-12-11 13:40:00,111.94,111.95,111.6,111.61,60969.0,108.7789,108.7887,108.4485,108.4583,60969.0
2018-12-11 13:45:00,111.63,111.71,111.5,111.59,53570.0,108.4777,108.5554,108.3514,108.4388,53570.0
2018-12-11 13:50:00,111.58,111.66,111.43,111.51,40299.0,108.4291,108.5068,108.2833,108.3611,40299.0
2018-12-11 13:55:00,111.52,111.63,111.51,111.58,30921.0,108.3708,108.4777,108.3611,108.4291,30921.0
2018-12-11 14:00:00,111.56,111.7,111.48,111.63,34591.0,108.4097,108.5457,108.3319,108.4777,34591.0
2018-12-11 14:05:00,111.63,111.77,111.62,111.64,39752.0,108.4777,108.6137,108.468,108.4874,39752.0
2018-12-11 14:10:00,111.65,111.83,111.64,111.78,34713.0,108.4971,108.672,108.4874,108.6235,34713.0
2018-12-11 14:15:00,111.78,111.93,111.58,111.88,43069.0,108.6235,108.7692,108.4291,108.7206,43069.0
2018-12-11 14:20:00,111.88,112.01,111.83,111.98,49561.0,108.7206,108.847,108.672,108.8178,49561.0
2018-12-11 14:25:00,112.01,112.26,111.95,112.2,48800.0,108.847,109.0899,108.7887,109.0316,48800.0
2018-12-11 14:30:00,112.22,112.37,112.21,112.26,53958.0,109.051,109.1968,109.0413,109.0899,53958.0
2018-12-11 14:35:00,112.26,112.35,112.18,112.24,31964.0,109.0899,109.1774,109.0122,109.0705,31964.0
2018-12-11 14:40:00,112.25,112.46,112.24,112.36,85141.0,109.0802,109.2843,109.0705,109.1871,85141.0
2018-12-11 14:45:00,112.34,112.57,112.32,112.33,61684.0,109.1676,109.3911,109.1482,109.1579,61684.0
2018-12-11 14:50:00,112.35,112.45,112.26,112.37,40955.0,109.1774,109.2745,109.0899,109.1968,40955.0
2018-12-11 14:55:00,112.39,112.41,112.27,112.33,36777.0,109.2162,109.2357,109.0996,109.1579,36777.0
2018-12-11 15:00:00,112.37,112.38,112.08,112.2,40732.0,109.1968,109.2065,108.915,109.0316,40732.0
2018-12-11 15:05:00,112.18,112.36,112.09,112.33,47484.0,109.0122,109.1871,108.9247,109.1579,47484.0
2018-12-11 15:10:00,112.34,112.79,112.29,112.64,112183.0,109.1676,109.6049,109.1191,109.4592,112183.0
2018-12-11 15:15:00,112.63,112.7,112.52,112.57,59488.0,109.4494,109.5175,109.3426,109.3911,59488.0
2018-12-11 15:20:00,112.58,112.6,112.49,112.54,40839.0,109.4009,109.4203,109.3134,109.362,40839.0
2018-12-11 15:25:00,112.55,112.61,112.45,112.45,47552.0,109.3717,109.43,109.2745,109.2745,47552.0
2018-12-11 15:30:00,112.46,112.73,112.46,112.56,74565.0,109.2843,109.5466,109.2843,109.3814,74565.0
2018-12-11 15:35:00,112.55,112.55,112.33,112.39,82765.0,109.3717,109.3717,109.1579,109.2162,82765.0
2018-12-11 15:40:00,112.37,112.37,112.16,112.19,82564.0,109.1968,109.1968,108.9927,109.0219,82564.0
2018-12-11 15:45:00,112.19,112.24,112.07,112.07,108769.0,109.0219,109.0705,108.9053,108.9053,108769.0
2018-12-11 15:50:00,112.07,112.19,112.01,112.12,122919.0,108.9053,109.0219,108.847,108.9539,122919.0
2018-12-11 15:55:00,112.11,112.11,111.93,111.98,224720.0,108.9441,108.9441,108.7692,108.8178,224720.0
2018-12-12 09:30:00,113.0,113.7,113.0,113.31,217593.0,109.809,110.4892,109.809,110.1102,217593.0
2018-12-12 09:35:00,113.37,113.57,113.28,113.46,55518.0,110.1686,110.3629,110.0811,110.256,55518.0
2018-12-12 09:40:00,113.49,113.65,113.38,113.65,52859.0,110.2852,110.4406,110.1783,110.4406,52859.0
2018-12-12 09:45:00,113.64,113.64,113.34,113.42,62455.0,110.4309,110.4309,110.1394,110.2171,62455.0
2018-12-12 09:50:00,113.42,113.56,113.39,113.43,65040.0,110.2171,110.3532,110.188,110.2269,65040.0
2018-12-12 09:55:00,113.43,113.66,113.4,113.66,81813.0,110.2269,110.4504,110.1977,110.4504,81813.0
2018-12-12 10:00:00,113.66,113.75,113.57,113.6,85463.0,110.4504,110.5378,110.3629,110.3921,85463.0
2018-12-12 10:05:00,113.61,113.83,113.61,113.82,87756.0,110.4018,110.6156,110.4018,110.6058,87756.0
2018-12-12 10:10:00,113.82,113.98,113.69,113.95,65821.0,110.6058,110.7613,110.4795,110.7322,65821.0
2018-12-12 10:15:00,113.95,113.95,113.8,113.82,67536.0,110.7322,110.7322,110.5864,110.6058,67536.0
2018-12-12 10:20:00,113.82,113.83,113.54,113.56,62926.0,110.6058,110.6156,110.3338,110.3532,62926.0
2018-12-12 10:25:00,113.56,113.56,113.39,113.4,59502.0,110.3532,110.3532,110.188,110.1977,59502.0
2018-12-12 10:30:00,113.42,113.47,113.32,113.38,71804.0,110.2171,110.2657,110.12,110.1783,71804.0
2018-12-12 10:35:00,113.4,113.44,113.32,113.36,41612.0,110.1977,110.2366,110.12,110.1588,41612.0
2018-12-12 10:40:00,113.36,113.38,113.21,113.26,43408.0,110.1588,110.1783,110.0131,110.0617,43408.0
2018-12-12 10:45:00,113.25,113.39,113.12,113.39,73519.0,110.0519,110.188,109.9256,110.188,73519.0
2018-12-12 10:50:00,113.39,113.52,113.24,113.31,55659.0,110.188,110.3143,110.0422,110.1102,55659.0
2018-12-12 10:55:00,113.3,113.4,113.25,113.26,38658.0,110.1005,110.1977,110.0519,110.0617,38658.0
2018-12-12 11:00:00,113.29,113.42,113.22,113.38,39725.0,110.0908,110.2171,110.0228,110.1783,39725.0
2018-12-12 11:05:00,113.4,113.41,113.28,113.35,22394.0,110.1977,110.2074,110.0811,110.1491,22394.0
2018-12-12 11:10:00,113.34,113.36,113.14,113.22,35936.0,110.1394,110.1588,109.945,110.0228,35936.0
2018-12-12 11:15:00,113.21,113.34,113.17,113.18,64153.0,110.0131,110.1394,109.9742,109.9839,64153.0
2018-12-12 11:20:00,113.18,113.2,113.09,113.13,52579.0,109.9839,110.0034,109.8965,109.9353,52579.0
2018-12-12 11:25:00,113.13,113.24,113.1,113.15,24920.0,109.9353,110.0422,109.9062,109.9548,24920.0
2018-12-12 11:30:00,113.16,113.2,113.03,113.12,47462.0,109.9645,110.0034,109.8382,109.9256,47462.0
2018-12-12 11:35:00,113.08,113.15,112.97,112.97,55327.0,109.8867,109.9548,109.7798,109.7798,55327.0
2018-12-12 11:40:00,112.96,113.07,112.95,113.07,37876.0,109.7701,109.877,109.7604,109.877,37876.0
2018-12-12 11:45:00,113.08,113.1,112.91,113.04,54687.0,109.8867,109.9062,109.7215,109.8479,54687.0
2018-12-12 11:50:00,113.03,113.14,112.96,112.98,26868.0,109.8382,109.945,109.7701,109.7896,26868.0
2018-12-12 11:55:00,112.99,113.08,112.89,113.08,29055.0,109.7993,109.8867,109.7021,109.8867,29055.0
2018-12-12 12:00:00,113.08,113.17,113.05,113.09,43293.0,109.8867,109.9742,109.8576,109.8965,43293.0
2018-12-12 12:05:00,113.07,113.15,112.94,113.13,20626.0,109.877,109.9548,109.7507,109.9353,20626.0
2018-12-12 12:10:00,113.15,113.18,113.1,113.15,23570.0,109.9548,109.9839,109.9062,109.9548,23570.0
2018-12-12 12:15:00,113.17,113.18,112.96,113.04,34926.0,109.9742,109.9839,109.7701,109.8479,34926.0
2018-12-12 12:20:00,113.04,113.15,112.98,113.06,26095.0,109.8479,109.9548,109.7896,109.8673,26095.0
2018-12-12 12:25:00,113.05,113.13,113.01,113.12,24524.0,109.8576,109.9353,109.8187,109.9256,24524.0
2018-12-12 12:30:00,113.13,113.13,112.95,112.96,20495.0,109.9353,109.9353,109.7604,109.7701,20495.0
2018-12-12 12:35:00,112.97,113.0,112.91,112.95,23805.0,109.7798,109.809,109.7215,109.7604,23805.0
2018-12-12 12:40:00,112.98,113.03,112.93,112.99,26925.0,109.7896,109.8382,109.741,109.7993,26925.0
2018-12-12 12:45:00,112.98,113.07,112.96,113.01,37541.0,109.7896,109.877,109.7701,109.8187,37541.0
2018-12-12 12:50:00,113.02,113.09,113.01,113.06,23301.0,109.8284,109.8965,109.8187,109.8673,23301.0
2018-12-12 12:55:00,113.05,113.15,113.02,113.12,51516.0,109.8576,109.9548,109.8284,109.9256,51516.0
2018-12-12 13:00:00,113.12,113.16,113.07,113.13,17250.0,109.9256,109.9645,109.877,109.9353,17250.0
2018-12-12 13:05:00,113.14,113.19,113.12,113.16,14592.0,109.945,109.9936,109.9256,109.9645,14592.0
2018-12-12 13:10:00,113.17,113.27,113.11,113.18,52733.0,109.9742,110.0714,109.9159,109.9839,52733.0
2018-12-12 13:15:00,113.17,113.19,113.1,113.1,48059.0,109.9742,109.9936,109.9062,109.9062,48059.0
2018-12-12 13:20:00,113.11,113.17,113.07,113.1,17501.0,109.9159,109.9742,109.877,109.9062,17501.0
2018-12-12 13:25:00,113.1,113.11,112.93,112.95,43910.0,109.9062,109.9159,109.741,109.7604,43910.0
2018-12-12 13:30:00,112.96,112.96,112.79,112.87,70699.0,109.7701,109.7701,109.6049,109.6827,70699.0
2018-12-12 13:35:00,112.87,112.9,112.82,112.9,29754.0,109.6827,109.7118,109.6341,109.7118,29754.0
2018-12-12 13:40:00,112.9,112.99,112.88,112.98,27299.0,109.7118,109.7993,109.6924,109.7896,27299.0
2018-12-12 13:45:00,112.97,112.98,112.91,112.96,22014.0,109.7798,109.7896,109.7215,109.7701,22014.0
2018-12-12 13:50:00,112.95,112.97,112.84,112.85,18817.0,109.7604,109.7798,109.6535,109.6632,18817.0
2018-12-12 13:55:00,112.85,112.88,112.74,112.88,25327.0,109.6632,109.6924,109.5563,109.6924,25327.0
2018-12-12 14:00:00,112.88,112.9,112.75,112.77,34356.0,109.6924,109.7118,109.5661,109.5855,34356.0
2018-12-12 14:05:00,112.77,112.81,112.7,112.75,20871.0,109.5855,109.6244,109.5175,109.5661,20871.0
2018-12-12 14:10:00,112.75,112.77,112.63,112.75,45236.0,109.5661,109.5855,109.4494,109.5661,45236.0
2018-12-12 14:15:00,112.73,112.8,112.69,112.79,25185.0,109.5466,109.6146,109.5078,109.6049,25185.0
2018-12-12 14:20:00,112.8,112.85,112.67,112.75,34676.0,109.6146,109.6632,109.4883,109.5661,34676.0
2018-12-12 14:25:00,112.73,112.81,112.44,112.53,58487.0,109.5466,109.6244,109.2648,109.3523,58487.0
2018-12-12 14:30:00,112.53,112.6,112.36,112.44,43840.0,109.3523,109.4203,109.1871,109.2648,43840.0
2018-12-12 14:35:00,112.44,112.47,112.32,112.37,34585.0,109.2648,109.294,109.1482,109.1968,34585.0
2018-12-12 14:40:00,112.38,112.39,112.21,112.35,40008.0,109.2065,109.2162,109.0413,109.1774,40008.0
2018-12-12 14:45:00,112.35,112.45,112.24,112.34,32042.0,109.1774,109.2745,109.0705,109.1676,32042.0
2018-12-12 14:50:00,112.32,112.4,112.21,112.32,28649.0,109.1482,109.2259,109.0413,109.1482,28649.0
2018-12-12 14:55:00,112.32,112.51,112.3,112.47,36339.0,109.1482,109.3328,109.1288,109.294,36339.0
2018-12-12 15:00:00,112.46,112.56,112.36,112.42,25117.0,109.2843,109.3814,109.1871,109.2454,25117.0
2018-12-12 15:05:00,112.41,112.62,112.41,112.58,41138.0,109.2357,109.4397,109.2357,109.4009,41138.0
2018-12-12 15:10:00,112.59,112.78,112.58,112.73,58367.0,109.4106,109.5952,109.4009,109.5466,58367.0
2018-12-12 15:15:00,112.72,112.76,112.46,112.52,76510.0,109.5369,109.5758,109.2843,109.3426,76510.0
2018-12-12 15:20:00,112.5,112.62,112.49,112.58,42871.0,109.3231,109.4397,109.3134,109.4009,42871.0
2018-12-12 15:25:00,112.58,112.69,112.52,112.57,75781.0,109.4009,109.5078,109.3426,109.3911,75781.0
2018-12-12 15:30:00,112.56,112.65,112.52,112.53,74561.0,109.3814,109.4689,109.3426,109.3523,74561.0
2018-12-12 15:35:00,112.53,112.72,112.5,112.7,73702.0,109.3523,109.5369,109.3231,109.5175,73702.0
2018-12-12 15:40:00,112.7,112.81,112.66,112.74,91791.0,109.5175,109.6244,109.4786,109.5563,91791.0
2018-12-12 15:45:00,112.72,112.73,112.59,112.67,106395.0,109.5369,109.5466,109.4106,109.4883,106395.0
2018-12-12 15:50:00,112.66,112.66,112.35,112.41,123625.0,109.4786,109.4786,109.1774,109.2357,123625.0
2018-12-12 15:55:00,112.4,112.4,112.15,112.22,260445.0,109.2259,109.2259,108.983,109.051,260445.0
2018-12-13 09:30:00,112.72,113.13,112.69,112.9,171139.0,109.5369,109.9353,109.5078,109.7118,171139.0
2018-12-13 09:35:00,113.0,113.33,112.94,113.25,49851.0,109.809,110.1297,109.7507,110.0519,49851.0
2018-12-13 09:40:00,113.26,113.38,112.95,112.95,49141.0,110.0617,110.1783,109.7604,109.7604,49141.0
2018-12-13 09:45:00,112.98,113.12,112.79,112.81,56456.0,109.7896,109.9256,109.6049,109.6244,56456.0
2018-12-13 09:50:00,112.81,112.89,112.52,112.59,41777.0,109.6244,109.7021,109.3426,109.4106,41777.0
2018-12-13 09:55:00,112.57,112.76,112.51,112.54,89532.0,109.3911,109.5758,109.3328,109.362,89532.0
2018-12-13 10:00:00,112.54,113.18,112.54,113.17,74892.0,109.362,109.9839,109.362,109.9742,74892.0
2018-12-13 10:05:00,113.17,113.23,113.07,113.13,55492.0,109.9742,110.0325,109.877,109.9353,55492.0
2018-12-13 10:10:00,113.13,113.47,113.11,113.34,86443.0,109.9353,110.2657,109.9159,110.1394,86443.0
2018-12-13 10:15:00,113.34,113.44,113.27,113.3,34592.0,110.1394,110.2366,110.0714,110.1005,34592.0
2018-12-13 10:20:00,113.3,113.37,113.22,113.23,33901.0,110.1005,110.1686,110.0228,110.0325,33901.0
2018-12-13 10:25:00,113.27,113.33,112.97,113.03,120066.0,110.0714,110.1297,109.7798,109.8382,120066.0
2018-12-13 10:30:00,113.06,113.1,112.87,113.05,68704.0,109.8673,109.9062,109.6827,109.8576,68704.0
2018-12-13 10:35:00,113.05,113.1,112.9,113.02,38831.0,109.8576,109.9062,109.7118,109.8284,38831.0
2018-12-13 10:40:00,113.0,113.0,112.81,112.99,36736.0,109.809,109.809,109.6244,109.7993,36736.0
2018-12-13 10:45:00,112.97,113.08,112.76,112.78,36704.0,109.7798,109.8867,109.5758,109.5952,36704.0
2018-12-13 10:50:00,112.81,112.82,112.51,112.7,48084.0,109.6244,109.6341,109.3328,109.5175,48084.0
2018-12-13 10:55:00,112.68,112.79,112.6,112.71,38846.0,109.498,109.6049,109.4203,109.5272,38846.0
2018-12-13 11:00:00,112.71,112.72,112.48,112.59,46409.0,109.5272,109.5369,109.3037,109.4106,46409.0
2018-12-13 11:05:00,112.58,112.79,112.52,112.72,30845.0,109.4009,109.6049,109.3426,109.5369,30845.0
2018-12-13 11:10:00,112.71,112.77,112.63,112.64,32114.0,109.5272,109.5855,109.4494,109.4592,32114.0
2018-12-13 11:15:00,112.65,112.77,112.53,112.58,53064.0,109.4689,109.5855,109.3523,109.4009,53064.0
2018-12-13 11:20:00,112.6,112.73,112.53,112.68,61442.0,109.4203,109.5466,109.3523,109.498,61442.0
2018-12-13 11:25:00,112.69,112.93,112.69,112.9,34617.0,109.5078,109.741,109.5078,109.7118,34617.0
2018-12-13 11:30:00,112.89,112.96,112.8,112.92,33210.0,109.7021,109.7701,109.6146,109.7313,33210.0
2018-12-13 11:35:00,112.94,113.0,112.86,112.98,33653.0,109.7507,109.809,109.673,109.7896,33653.0
2018-12-13 11:40:00,112.97,113.27,112.9,113.23,83605.0,109.7798,110.0714,109.7118,110.0325,83605.0
2018-12-13 11:45:00,113.24,113.24,113.06,113.06,54521.0,110.0422,110.0422,109.8673,109.8673,54521.0
2018-12-13 11:50:00,113.05,113.05,112.84,112.87,31480.0,109.8576,109.8576,109.6535,109.6827,31480.0
2018-12-13 11:55:00,112.89,113.04,112.83,112.85,121536.0,109.7021,109.8479,109.6438,109.6632,121536.0
2018-12-13 12:00:00,112.8,112.88,112.52,112.65,45093.0,109.6146,109.6924,109.3426,109.4689,45093.0
2018-12-13 12:05:00,112.62,112.77,112.57,112.7,22603.0,109.4397,109.5855,109.3911,109.5175,22603.0
2018-12-13 12:10:00,112.69,112.82,112.64,112.74,31751.0,109.5078,109.6341,109.4592,109.5563,31751.0
2018-12-13 12:15:00,112.72,112.81,112.57,112.61,42469.0,109.5369,109.6244,109.3911,109.43,42469.0
2018-12-13 12:20:00,112.63,112.66,112.44,112.53,48638.0,109.4494,109.4786,109.2648,109.3523,48638.0
2018-12-13 12:25:00,112.57,112.59,112.48,112.51,55575.0,109.3911,109.4106,109.3037,109.3328,55575.0
2018-12-13 12:30:00,112.5,112.67,112.49,112.59,86215.0,109.3231,109.4883,109.3134,109.4106,86215.0
2018-12-13 12:35:00,112.6,112.8,112.59,112.77,24381.0,109.4203,109.6146,109.4106,109.5855,24381.0
2018-12-13 12:40:00,112.77,112.82,112.73,112.74,39601.0,109.5855,109.6341,109.5466,109.5563,39601.0
2018-12-13 12:45:00,112.75,112.8,112.68,112.72,17186.0,109.5661,109.6146,109.498,109.5369,17186.0
2018-12-13 12:50:00,112.72,112.79,112.59,112.63,24366.0,109.5369,109.6049,109.4106,109.4494,24366.0
2018-12-13 12:55:00,112.61,112.69,112.58,112.68,20632.0,109.43,109.5078,109.4009,109.498,20632.0
2018-12-13 13:00:00,112.67,112.68,112.47,112.49,16447.0,109.4883,109.498,109.294,109.3134,16447.0
2018-12-13 13:05:00,112.49,112.58,112.36,112.53,24222.0,109.3134,109.4009,109.1871,109.3523,24222.0
2018-12-13 13:10:00,112.53,112.57,112.45,112.53,36462.0,109.3523,109.3911,109.2745,109.3523,36462.0
2018-12-13 13:15:00,112.54,112.57,112.45,112.5,30737.0,109.362,109.3911,109.2745,109.3231,30737.0
2018-12-13 13:20:00,112.5,112.56,112.48,112.52,33136.0,109.3231,109.3814,109.3037,109.3426,33136.0
2018-12-13 13:25:00,112.53,112.59,112.34,112.57,25074.0,109.3523,109.4106,109.1676,109.3911,25074.0
2018-12-13 13:30:00,112.58,112.76,112.56,112.72,25325.0,109.4009,109.5758,109.3814,109.5369,25325.0
2018-12-13 13:35:00,112.7,112.93,112.65,112.91,35440.0,109.5175,109.741,109.4689,109.7215,35440.0
2018-12-13 13:40:00,112.94,113.08,112.94,113.04,37578.0,109.7507,109.8867,109.7507,109.8479,37578.0
2018-12-13 13:45:00,113.01,113.1,113.01,113.07,23961.0,109.8187,109.9062,109.8187,109.877,23961.0
2018-12-13 13:50:00,113.06,113.13,112.91,112.95,43179.0,109.8673,109.9353,109.7215,109.7604,43179.0
2018-12-13 13:55:00,112.94,112.98,112.86,112.96,50092.0,109.7507,109.7896,109.673,109.7701,50092.0
2018-12-13 14:00:00,112.98,113.03,112.84,112.85,35915.0,109.7896,109.8382,109.6535,109.6632,35915.0
2018-12-13 14:05:00,112.86,112.89,112.67,112.76,42203.0,109.673,109.7021,109.4883,109.5758,42203.0
2018-12-13 14:10:00,112.74,112.85,112.66,112.77,36834.0,109.5563,109.6632,109.4786,109.5855,36834.0
2018-12-13 14:15:00,112.75,112.82,112.69,112.8,29711.0,109.5661,109.6341,109.5078,109.6146,29711.0
2018-12-13 14:20:00,112.79,112.81,112.71,112.77,28122.0,109.6049,109.6244,109.5272,109.5855,28122.0
2018-12-13 14:25:00,112.77,112.84,112.63,112.84,81095.0,109.5855,109.6535,109.4494,109.6535,81095.0
2018-12-13 14:30:00,112.84,112.86,112.69,112.77,59662.0,109.6535,109.673,109.5078,109.5855,59662.0
2018-12-13 14:35:00,112.74,112.93,112.67,112.89,54032.0,109.5563,109.741,109.4883,109.7021,54032.0
2018-12-13 14:40:00,112.89,113.02,112.88,112.92,37520.0,109.7021,109.8284,109.6924,109.7313,37520.0
2018-12-13 14:45:00,112.91,113.06,112.91,112.94,36850.0,109.7215,109.8673,109.7215,109.7507,36850.0
2018-12-13 14:50:00,112.95,113.28,112.95,113.26,59775.0,109.7604,110.0811,109.7604,110.0617,59775.0
2018-12-13 14:55:00,113.25,113.34,113.15,113.29,58099.0,110.0519,110.1394,109.9548,110.0908,58099.0
2018-12-13 15:00:00,113.29,113.39,113.28,113.33,67863.0,110.0908,110.188,110.0811,110.1297,67863.0
2018-12-13 15:05:00,113.33,113.36,113.26,113.29,58933.0,110.1297,110.1588,110.0617,110.0908,58933.0
2018-12-13 15:10:00,113.29,113.47,113.29,113.44,115884.0,110.0908,110.2657,110.0908,110.2366,115884.0
2018-12-13 15:15:00,113.44,113.6,113.44,113.53,79401.0,110.2366,110.3921,110.2366,110.324,79401.0
2018-12-13 15:20:00,113.53,113.56,113.42,113.46,74715.0,110.324,110.3532,110.2171,110.256,74715.0
2018-12-13 15:25:00,113.45,113.52,113.29,113.29,69389.0,110.2463,110.3143,110.0908,110.0908,69389.0
2018-12-13 15:30:00,113.29,113.34,113.2,113.21,87663.0,110.0908,110.1394,110.0034,110.0131,87663.0
2018-12-13 15:35:00,113.22,113.24,113.06,113.18,97141.0,110.0228,110.0422,109.8673,109.9839,97141.0
2018-12-13 15:40:00,113.18,113.44,113.17,113.39,167473.0,109.9839,110.2366,109.9742,110.188,167473.0
2018-12-13 15:45:00,113.39,113.49,113.28,113.3,154202.0,110.188,110.2852,110.0811,110.1005,154202.0
2018-12-13 15:50:00,113.29,113.3,113.22,113.24,152454.0,110.0908,110.1005,110.0228,110.0422,152454.0
2018-12-13 15:55:00,113.25,113.5,113.25,113.33,402528.0,110.0519,110.2949,110.0519,110.1297,402528.0
2018-12-14 09:30:00,112.37,112.72,112.19,112.58,150221.0,109.1968,109.5369,109.0219,109.4009,150221.0
2018-12-14 09:35:00,112.62,112.9,112.52,112.9,98040.0,109.4397,109.7118,109.3426,109.7118,98040.0
2018-12-14 09:40:00,112.86,113.15,112.85,113.15,88622.0,109.673,109.9548,109.6632,109.9548,88622.0
2018-12-14 09:45:00,113.15,113.3,113.07,113.14,99496.0,109.9548,110.1005,109.877,109.945,99496.0
2018-12-14 09:50:00,113.12,113.28,113.08,113.27,62123.0,109.9256,110.0811,109.8867,110.0714,62123.0
2018-12-14 09:55:00,113.27,113.3,113.18,113.23,89029.0,110.0714,110.1005,109.9839,110.0325,89029.0
2018-12-14 10:00:00,113.21,113.24,113.06,113.16,56243.0,110.0131,110.0422,109.8673,109.9645,56243.0
2018-12-14 10:05:00,113.15,113.26,113.08,113.25,34662.0,109.9548,110.0617,109.8867,110.0519,34662.0
2018-12-14 10:10:00,113.25,113.45,113.16,113.44,57569.0,110.0519,110.2463,109.9645,110.2366,57569.0
2018-12-14 10:15:00,113.43,113.47,113.27,113.33,63640.0,110.2269,110.2657,110.0714,110.1297,63640.0
2018-12-14 10:20:00,113.33,113.34,113.17,113.21,58710.0,110.1297,110.1394,109.9742,110.0131,58710.0
2018-12-14 10:25:00,113.22,113.26,113.06,113.11,53835.0,110.0228,110.0617,109.8673,109.9159,53835.0
2018-12-14 10:30:00,113.09,113.1,112.94,113.0,74436.0,109.8965,109.9062,109.7507,109.809,74436.0
2018-12-14 10:35:00,113.0,113.6,112.99,113.6,85202.0,109.809,110.3921,109.7993,110.3921,85202.0
2018-12-14 10:40:00,113.6,113.63,113.5,113.52,93577.0,110.3921,110.4212,110.2949,110.3143,93577.0
2018-12-14 10:45:00,113.53,113.69,113.47,113.68,172013.0,110.324,110.4795,110.2657,110.4698,172013.0
2018-12-14 10:50:00,113.67,113.92,113.65,113.9,95751.0,110.4601,110.703,110.4406,110.6836,95751.0
2018-12-14 10:55:00,113.9,113.91,113.66,113.67,84532.0,110.6836,110.6933,110.4504,110.4601,84532.0
2018-12-14 11:00:00,113.65,113.75,113.57,113.71,60689.0,110.4406,110.5378,110.3629,110.499,60689.0
2018-12-14 11:05:00,113.71,113.77,113.67,113.69,48243.0,110.499,110.5573,110.4601,110.4795,48243.0
2018-12-14 11:10:00,113.69,113.7,113.44,113.53,109351.0,110.4795,110.4892,110.2366,110.324,109351.0
2018-12-14 11:15:00,113.53,113.73,113.48,113.59,143602.0,110.324,110.5184,110.2754,110.3823,143602.0
2018-12-14 11:20:00,113.58,113.62,113.18,113.21,74851.0,110.3726,110.4115,109.9839,110.0131,74851.0
2018-12-14 11:25:00,113.18,113.31,113.16,113.19,33228.0,109.9839,110.1102,109.9645,109.9936,33228.0
2018-12-14 11:30:00,113.22,113.36,113.2,113.31,22650.0,110.0228,110.1588,110.0034,110.1102,22650.0
2018-12-14 11:35:00,113.28,113.31,113.1,113.22,21673.0,110.0811,110.1102,109.9062,110.0228,21673.0
2018-12-14 11:40:00,113.2,113.3,113.11,113.15,92472.0,110.0034,110.1005,109.9159,109.9548,92472.0
2018-12-14 11:45:00,113.1,113.1,112.86,112.89,67518.0,109.9062,109.9062,109.673,109.7021,67518.0
2018-12-14 11:50:00,112.88,112.92,112.78,112.88,24583.0,109.6924,109.7313,109.5952,109.6924,24583.0
2018-12-14 11:55:00,112.88,112.97,112.67,112.76,47085.0,109.6924,109.7798,109.4883,109.5758,47085.0
2018-12-14 12:00:00,112.79,112.87,112.64,112.66,69344.0,109.6049,109.6827,109.4592,109.4786,69344.0
2018-12-14 12:05:00,112.66,112.74,112.6,112.66,45313.0,109.4786,109.5563,109.4203,109.4786,45313.0
2018-12-14 12:10:00,112.66,112.68,112.54,112.57,80122.0,109.4786,109.498,109.362,109.3911,80122.0
2018-12-14 12:15:00,112.56,112.83,112.56,112.75,108183.0,109.3814,109.6438,109.3814,109.5661,108183.0
2018-12-14 12:20:00,112.78,112.84,112.67,112.74,39448.0,109.5952,109.6535,109.4883,109.5563,39448.0
2018-12-14 12:25:00,112.73,112.73,112.59,112.69,28148.0,109.5466,109.5466,109.4106,109.5078,28148.0
2018-12-14 12:30:00,112.69,112.84,112.69,112.75,52711.0,109.5078,109.6535,109.5078,109.5661,52711.0
2018-12-14 12:35:00,112.74,112.74,112.6,112.6,34672.0,109.5563,109.5563,109.4203,109.4203,34672.0
2018-12-14 12:40:00,112.61,112.65,112.58,112.64,32753.0,109.43,109.4689,109.4009,109.4592,32753.0
2018-12-14 12:45:00,112.64,112.65,112.55,112.62,34751.0,109.4592,109.4689,109.3717,109.4397,34751.0
2018-12-14 12:50:00,112.62,112.81,112.61,112.78,41668.0,109.4397,109.6244,109.43,109.5952,41668.0
2018-12-14 12:55:00,112.79,112.8,112.65,112.66,31679.0,109.6049,109.6146,109.4689,109.4786,31679.0
2018-12-14 13:00:00,112.66,112.66,112.42,112.42,57133.0,109.4786,109.4786,109.2454,109.2454,57133.0
2018-12-14 13:05:00,112.42,112.65,112.41,112.62,31715.0,109.2454,109.4689,109.2357,109.4397,31715.0
2018-12-14 13:10:00,112.58,112.69,112.54,112.61,29730.0,109.4009,109.5078,109.362,109.43,29730.0
2018-12-14 13:15:00,112.61,112.71,112.55,112.62,23851.0,109.43,109.5272,109.3717,109.4397,23851.0
2018-12-14 13:20:00,112.6,112.67,112.54,112.59,16406.0,109.4203,109.4883,109.362,109.4106,16406.0
2018-12-14 13:25:00,112.57,112.7,112.57,112.64,60144.0,109.3911,109.5175,109.3911,109.4592,60144.0
2018-12-14 13:30:00,112.63,112.64,112.28,112.29,49217.0,109.4494,109.4592,109.1093,109.1191,49217.0
2018-12-14 13:35:00,112.29,112.46,112.28,112.41,75625.0,109.1191,109.2843,109.1093,109.2357,75625.0
2018-12-14 13:40:00,112.4,112.52,112.39,112.49,31402.0,109.2259,109.3426,109.2162,109.3134,31402.0
2018-12-14 13:45:00,112.49,112.6,112.42,112.48,36769.0,109.3134,109.4203,109.2454,109.3037,36769.0
2018-12-14 13:50:00,112.48,112.53,112.41,112.41,17425.0,109.3037,109.3523,109.2357,109.2357,17425.0
2018-12-14 13:55:00,112.41,112.43,112.29,112.3,19604.0,109.2357,109.2551,109.1191,109.1288,19604.0
2018-12-14 14:00:00,112.3,112.39,112.28,112.39,38914.0,109.1288,109.2162,109.1093,109.2162,38914.0
2018-12-14 14:05:00,112.39,112.46,112.38,112.44,25350.0,109.2162,109.2843,109.2065,109.2648,25350.0
2018-12-14 14:10:00,112.43,112.46,112.29,112.41,30118.0,109.2551,109.2843,109.1191,109.2357,30118.0
2018-12-14 14:15:00,112.41,112.52,112.31,112.39,20114.0,109.2357,109.3426,109.1385,109.2162,20114.0
2018-12-14 14:20:00,112.39,112.55,112.39,112.55,37765.0,109.2162,109.3717,109.2162,109.3717,37765.0
2018-12-14 14:25:00,112.55,112.56,112.43,112.49,61087.0,109.3717,109.3814,109.2551,109.3134,61087.0
2018-12-14 14:30:00,112.49,112.5,112.29,112.32,44324.0,109.3134,109.3231,109.1191,109.1482,44324.0
2018-12-14 14:35:00,112.32,112.36,112.11,112.14,72437.0,109.1482,109.1871,108.9441,108.9733,72437.0
2018-12-14 14:40:00,112.14,112.25,112.06,112.15,39158.0,108.9733,109.0802,108.8955,108.983,39158.0
2018-12-14 14:45:00,112.16,112.26,112.13,112.13,55428.0,108.9927,109.0899,108.9636,108.9636,55428.0
2018-12-14 14:50:00,112.14,112.24,112.05,112.1,71993.0,108.9733,109.0705,108.8858,108.9344,71993.0
2018-12-14 14:55:00,112.12,112.43,112.07,112.36,117970.0,108.9539,109.2551,108.9053,109.1871,117970.0
2018-12-14 15:00:00,112.35,112.49,112.3,112.3,71978.0,109.1774,109.3134,109.1288,109.1288,71978.0
2018-12-14 15:05:00,112.29,112.3,112.23,112.28,61596.0,109.1191,109.1288,109.0607,109.1093,61596.0
2018-12-14 15:10:00,112.28,112.54,112.28,112.46,148518.0,109.1093,109.362,109.1093,109.2843,148518.0
2018-12-14 15:15:00,112.47,112.57,112.44,112.57,72984.0,109.294,109.3911,109.2648,109.3911,72984.0
2018-12-14 15:20:00,112.55,112.56,112.4,112.47,79834.0,109.3717,109.3814,109.2259,109.294,79834.0
2018-12-14 15:25:00,112.47,112.56,112.43,112.43,63315.0,109.294,109.3814,109.2551,109.2551,63315.0
2018-12-14 15:30:00,112.43,112.44,112.22,112.32,162182.0,109.2551,109.2648,109.051,109.1482,162182.0
2018-12-14 15:35:00,112.31,112.37,112.26,112.27,86053.0,109.1385,109.1968,109.0899,109.0996,86053.0
2018-12-14 15:40:00,112.28,112.33,112.23,112.25,145512.0,109.1093,109.1579,109.0607,109.0802,145512.0
2018-12-14 15:45:00,112.25,112.27,112.12,112.24,155279.0,109.0802,109.0996,108.9539,109.0705,155279.0
2018-12-14 15:50:00,112.25,112.34,112.21,112.3,148363.0,109.0802,109.1676,109.0413,109.1288,148363.0
2018-12-14 15:55:00,112.31,112.47,112.07,112.2,491821.0,109.1385,109.294,108.9053,109.0316,491821.0
2018-12-17 09:30:00,112.29,112.29,111.86,112.19,173589.0,109.1191,109.1191,108.7012,109.0219,173589.0
2018-12-17 09:35:00,112.18,112.23,111.9,111.96,33971.0,109.0122,109.0607,108.7401,108.7984,33971.0
2018-12-17 09:40:00,111.96,111.99,111.62,111.71,78117.0,108.7984,108.8275,108.468,108.5554,78117.0
2018-12-17 09:45:00,111.71,112.0,111.7,112.0,55392.0,108.5554,108.8372,108.5457,108.8372,55392.0
2018-12-17 09:50:00,111.98,111.99,111.78,111.89,44499.0,108.8178,108.8275,108.6235,108.7303,44499.0
2018-12-17 09:55:00,111.89,112.03,111.84,111.97,92219.0,108.7303,108.8664,108.6818,108.8081,92219.0
2018-12-17 10:00:00,111.97,112.18,111.92,112.15,59026.0,108.8081,109.0122,108.7595,108.983,59026.0
2018-12-17 10:05:00,112.12,112.24,111.98,112.15,72079.0,108.9539,109.0705,108.8178,108.983,72079.0
2018-12-17 10:10:00,112.15,112.48,112.07,112.45,65473.0,108.983,109.3037,108.9053,109.2745,65473.0
2018-12-17 10:15:00,112.44,112.6,112.43,112.45,64819.0,109.2648,109.4203,109.2551,109.2745,64819.0
2018-12-17 10:20:00,112.45,112.49,112.26,112.26,53729.0,109.2745,109.3134,109.0899,109.0899,53729.0
2018-12-17 10:25:00,112.27,112.41,112.21,112.22,51500.0,109.0996,109.2357,109.0413,109.051,51500.0
2018-12-17 10:30:00,112.23,112.3,112.01,112.07,74517.0,109.0607,109.1288,108.847,108.9053,74517.0
2018-12-17 10:35:00,112.04,112.12,111.95,112.07,90627.0,108.8761,108.9539,108.7887,108.9053,90627.0
2018-12-17 10:40:00,112.07,112.52,112.0,112.47,57823.0,108.9053,109.3426,108.8372,109.294,57823.0
2018-12-17 10:45:00,112.45,112.47,112.34,112.39,32162.0,109.2745,109.294,109.1676,109.2162,32162.0
2018-12-17 10:50:00,112.39,112.46,112.23,112.33,48045.0,109.2162,109.2843,109.0607,109.1579,48045.0
2018-12-17 10:55:00,112.33,112.68,112.31,112.51,90800.0,109.1579,109.498,109.1385,109.3328,90800.0
2018-12-17 11:00:00,112.53,112.82,112.49,112.74,63912.0,109.3523,109.6341,109.3134,109.5563,63912.0
2018-12-17 11:05:00,112.75,112.89,112.66,112.77,71723.0,109.5661,109.7021,109.4786,109.5855,71723.0
2018-12-17 11:10:00,112.78,112.8,112.52,112.52,49522.0,109.5952,109.6146,109.3426,109.3426,49522.0
2018-12-17 11:15:00,112.52,112.63,112.42,112.44,57991.0,109.3426,109.4494,109.2454,109.2648,57991.0
2018-12-17 11:20:00,112.45,112.56,112.36,112.42,36778.0,109.2745,109.3814,109.1871,109.2454,36778.0
2018-12-17 11:25:00,112.42,112.45,112.28,112.28,37250.0,109.2454,109.2745,109.1093,109.1093,37250.0
2018-12-17 11:30:00,112.3,112.34,112.19,112.24,48539.0,109.1288,109.1676,109.0219,109.0705,48539.0
2018-12-17 11:35:00,112.25,112.29,112.18,112.29,42987.0,109.0802,109.1191,109.0122,109.1191,42987.0
2018-12-17 11:40:00,112.27,112.28,112.1,112.16,48805.0,109.0996,109.1093,108.9344,108.9927,48805.0
2018-12-17 11:45:00,112.16,112.29,112.09,112.28,31045.0,108.9927,109.1191,108.9247,109.1093,31045.0
2018-12-17 11:50:00,112.28,112.32,112.23,112.28,32734.0,109.1093,109.1482,109.0607,109.1093,32734.0
2018-12-17 11:55:00,112.28,112.42,112.26,112.42,27116.0,109.1093,109.2454,109.0899,109.2454,27116.0
2018-12-17 12:00:00,112.42,112.44,112.3,112.4,40412.0,109.2454,109.2648,109.1288,109.2259,40412.0
2018-12-17 12:05:00,112.4,112.48,112.38,112.45,27479.0,109.2259,109.3037,109.2065,109.2745,27479.0
2018-12-17 12:10:00,112.44,112.5,112.35,112.36,29729.0,109.2648,109.3231,109.1774,109.1871,29729.0
2018-12-17 12:15:00,112.36,112.4,112.31,112.35,30687.0,109.1871,109.2259,109.1385,109.1774,30687.0
2018-12-17 12:20:00,112.34,112.42,112.22,112.24,36221.0,109.1676,109.2454,109.051,109.0705,36221.0
2018-12-17 12:25:00,112.23,112.36,112.22,112.31,30294.0,109.0607,109.1871,109.051,109.1385,30294.0
2018-12-17 12:30:00,112.3,112.3,111.88,111.88,57201.0,109.1288,109.1288,108.7206,108.7206,57201.0
2018-12-17 12:35:00,111.9,111.93,111.76,111.81,46796.0,108.7401,108.7692,108.604,108.6526,46796.0
2018-12-17 12:40:00,111.82,111.89,111.6,111.78,56034.0,108.6623,108.7303,108.4485,108.6235,56034.0
2018-12-17 12:45:00,111.77,111.82,111.7,111.74,29805.0,108.6137,108.6623,108.5457,108.5846,29805.0
2018-12-17 12:50:00,111.75,111.75,111.45,111.49,110194.0,108.5943,108.5943,108.3028,108.3416,110194.0
2018-12-17 12:55:00,111.49,111.53,111.16,111.23,107121.0,108.3416,108.3805,108.021,108.089,107121.0
2018-12-17 13:00:00,111.21,111.33,111.13,111.28,47170.0,108.0695,108.1862,107.9918,108.1376,47170.0
2018-12-17 13:05:00,111.27,111.51,111.22,111.45,46498.0,108.1279,108.3611,108.0793,108.3028,46498.0
2018-12-17 13:10:00,111.44,111.55,111.37,111.49,39113.0,108.2931,108.3999,108.225,108.3416,39113.0
2018-12-17 13:15:00,111.48,111.48,111.36,111.41,30746.0,108.3319,108.3319,108.2153,108.2639,30746.0
2018-12-17 13:20:00,111.38,111.49,111.24,111.45,51813.0,108.2347,108.3416,108.0987,108.3028,51813.0
2018-12-17 13:25:00,111.46,111.54,111.28,111.28,21868.0,108.3125,108.3902,108.1376,108.1376,21868.0
2018-12-17 13:30:00,111.29,111.46,111.03,111.03,65140.0,108.1473,108.3125,107.8946,107.8946,65140.0
2018-12-17 13:35:00,111.03,111.14,110.91,111.05,64437.0,107.8946,108.0015,107.778,107.9141,64437.0
2018-12-17 13:40:00,111.06,111.12,111.0,111.03,58814.0,107.9238,107.9821,107.8655,107.8946,58814.0
2018-12-17 13:45:00,111.02,111.08,110.96,111.05,49352.0,107.8849,107.9432,107.8266,107.9141,49352.0
2018-12-17 13:50:00,111.06,111.13,110.93,111.08,58924.0,107.9238,107.9918,107.7975,107.9432,58924.0
2018-12-17 13:55:00,111.08,111.17,110.99,111.0,57551.0,107.9432,108.0307,107.8558,107.8655,57551.0
2018-12-17 14:00:00,111.01,111.08,110.89,110.95,70516.0,107.8752,107.9432,107.7586,107.8169,70516.0
2018-12-17 14:05:00,110.92,111.11,110.9,111.07,65729.0,107.7877,107.9724,107.7683,107.9335,65729.0
2018-12-17 14:10:00,111.07,111.11,110.91,111.0,56915.0,107.9335,107.9724,107.778,107.8655,56915.0
2018-12-17 14:15:00,110.98,111.03,110.84,111.0,48767.0,107.846,107.8946,107.71,107.8655,48767.0
2018-12-17 14:20:00,110.99,111.15,110.95,110.96,79918.0,107.8558,108.0112,107.8169,107.8266,79918.0
2018-12-17 14:25:00,110.95,111.03,110.9,111.02,56249.0,107.8169,107.8946,107.7683,107.8849,56249.0
2018-12-17 14:30:00,111.03,111.13,110.99,111.05,50546.0,107.8946,107.9918,107.8558,107.9141,50546.0
2018-12-17 14:35:00,111.04,111.06,110.99,111.0,60462.0,107.9043,107.9238,107.8558,107.8655,60462.0
2018-12-17 14:40:00,111.01,111.2,111.0,111.03,57634.0,107.8752,108.0598,107.8655,107.8946,57634.0
2018-12-17 14:45:00,111.03,111.15,110.98,111.06,66251.0,107.8946,108.0112,107.846,107.9238,66251.0
2018-12-17 14:50:00,111.08,111.11,110.83,110.86,57664.0,107.9432,107.9724,107.7003,107.7294,57664.0
2018-12-17 14:55:00,110.85,111.0,110.82,110.98,52027.0,107.7197,107.8655,107.6906,107.846,52027.0
2018-12-17 15:00:00,110.98,111.0,110.85,110.87,77700.0,107.846,107.8655,107.7197,107.7392,77700.0
2018-12-17 15:05:00,110.88,111.02,110.71,110.72,82325.0,107.7489,107.8849,107.5837,107.5934,82325.0
2018-12-17 15:10:00,110.72,111.04,110.72,110.89,104972.0,107.5934,107.9043,107.5934,107.7586,104972.0
2018-12-17 15:15:00,110.88,110.96,110.79,110.84,60580.0,107.7489,107.8266,107.6614,107.71,60580.0
2018-12-17 15:20:00,110.83,110.86,110.54,110.59,73825.0,107.7003,107.7294,107.4185,107.4671,73825.0
2018-12-17 15:25:00,110.58,110.6,110.44,110.5,99755.0,107.4573,107.4768,107.3213,107.3796,99755.0
2018-12-17 15:30:00,110.51,110.51,110.27,110.35,131757.0,107.3893,107.3893,107.1561,107.2338,131757.0
2018-12-17 15:35:00,110.34,110.41,110.19,110.21,141672.0,107.2241,107.2921,107.0784,107.0978,141672.0
2018-12-17 15:40:00,110.22,110.28,110.1,110.12,116802.0,107.1075,107.1658,106.9909,107.0103,116802.0
2018-12-17 15:45:00,110.12,110.36,110.03,110.17,214176.0,107.0103,107.2436,106.9229,107.0589,214176.0
2018-12-17 15:50:00,110.18,110.43,110.17,110.35,249125.0,107.0686,107.3116,107.0589,107.2338,249125.0
2018-12-17 15:55:00,110.36,110.73,110.28,110.62,371078.0,107.2436,107.6031,107.1658,107.4962,371078.0
2018-12-18 09:30:00,110.87,111.04,110.55,110.67,162683.0,107.7392,107.9043,107.4282,107.5448,162683.0
2018-12-18 09:35:00,110.68,110.99,110.62,110.95,62668.0,107.5545,107.8558,107.4962,107.8169,62668.0
2018-12-18 09:40:00,110.96,111.08,110.83,110.83,63929.0,107.8266,107.9432,107.7003,107.7003,63929.0
2018-12-18 09:45:00,110.83,110.97,110.83,110.87,30471.0,107.7003,107.8363,107.7003,107.7392,30471.0
2018-12-18 09:50:00,110.87,111.01,110.85,110.98,49444.0,107.7392,107.8752,107.7197,107.846,49444.0
2018-12-18 09:55:00,110.97,111.03,110.8,110.84,60142.0,107.8363,107.8946,107.6711,107.71,60142.0
2018-12-18 10:00:00,110.84,110.91,110.75,110.75,57267.0,107.71,107.778,107.6225,107.6225,57267.0
2018-12-18 10:05:00,110.75,110.86,110.67,110.78,60236.0,107.6225,107.7294,107.5448,107.6517,60236.0
2018-12-18 10:10:00,110.79,110.93,110.75,110.86,39783.0,107.6614,107.7975,107.6225,107.7294,39783.0
2018-12-18 10:15:00,110.84,110.92,110.7,110.77,73440.0,107.71,107.7877,107.574,107.642,73440.0
2018-12-18 10:20:00,110.76,110.77,110.52,110.57,50676.0,107.6323,107.642,107.399,107.4476,50676.0
2018-12-18 10:25:00,110.56,110.79,110.52,110.71,37299.0,107.4379,107.6614,107.399,107.5837,37299.0
2018-12-18 10:30:00,110.74,110.77,110.57,110.72,54803.0,107.6128,107.642,107.4476,107.5934,54803.0
2018-12-18 10:35:00,110.73,110.76,110.57,110.71,45995.0,107.6031,107.6323,107.4476,107.5837,45995.0
2018-12-18 10:40:00,110.71,110.71,110.22,110.23,50914.0,107.5837,107.5837,107.1075,107.1172,50914.0
2018-12-18 10:45:00,110.27,110.56,110.2,110.41,116540.0,107.1561,107.4379,107.0881,107.2921,116540.0
2018-12-18 10:50:00,110.41,110.55,110.33,110.54,40984.0,107.2921,107.4282,107.2144,107.4185,40984.0
2018-12-18 10:55:00,110.54,110.58,110.32,110.32,41866.0,107.4185,107.4573,107.2047,107.2047,41866.0
2018-12-18 11:00:00,110.32,110.43,110.15,110.17,69714.0,107.2047,107.3116,107.0395,107.0589,69714.0
2018-12-18 11:05:00,110.19,110.24,110.08,110.18,42688.0,107.0784,107.1269,106.9715,107.0686,42688.0
2018-12-18 11:10:00,110.18,110.22,109.92,109.98,98254.0,107.0686,107.1075,106.816,106.8743,98254.0
2018-12-18 11:15:00,109.99,109.99,109.68,109.72,72353.0,106.884,106.884,106.5828,106.6216,72353.0
2018-12-18 11:20:00,109.72,109.86,109.68,109.78,48851.0,106.6216,106.7577,106.5828,106.6799,48851.0
2018-12-18 11:25:00,109.79,109.93,109.69,109.86,93527.0,106.6896,106.8257,106.5925,106.7577,93527.0
2018-12-18 11:30:00,109.87,110.17,109.86,110.16,57255.0,106.7674,107.0589,106.7577,107.0492,57255.0
2018-12-18 11:35:00,110.16,110.32,110.15,110.24,33040.0,107.0492,107.2047,107.0395,107.1269,33040.0
2018-12-18 11:40:00,110.24,110.26,110.05,110.05,41078.0,107.1269,107.1464,106.9423,106.9423,41078.0
2018-12-18 11:45:00,110.04,110.27,110.03,110.25,36170.0,106.9326,107.1561,106.9229,107.1367,36170.0
2018-12-18 11:50:00,110.25,110.3,110.05,110.06,58169.0,107.1367,107.1852,106.9423,106.952,58169.0
2018-12-18 11:55:00,110.07,110.16,109.96,110.01,45588.0,106.9617,107.0492,106.8548,106.9034,45588.0
2018-12-18 12:00:00,110.01,110.14,110.0,110.14,27113.0,106.9034,107.0298,106.8937,107.0298,27113.0
2018-12-18 12:05:00,110.13,110.45,110.13,110.33,48902.0,107.02,107.331,107.02,107.2144,48902.0
2018-12-18 12:10:00,110.34,110.43,110.25,110.32,52539.0,107.2241,107.3116,107.1367,107.2047,52539.0
2018-12-18 12:15:00,110.32,110.45,110.27,110.45,25177.0,107.2047,107.331,107.1561,107.331,25177.0
2018-12-18 12:20:00,110.46,110.48,110.37,110.38,43443.0,107.3407,107.3602,107.2533,107.263,43443.0
2018-12-18 12:25:00,110.37,110.4,110.28,110.32,37157.0,107.2533,107.2824,107.1658,107.2047,37157.0
2018-12-18 12:30:00,110.33,110.34,110.25,110.3,44641.0,107.2144,107.2241,107.1367,107.1852,44641.0
2018-12-18 12:35:00,110.32,110.43,110.29,110.34,30690.0,107.2047,107.3116,107.1755,107.2241,30690.0
2018-12-18 12:40:00,110.36,110.38,110.32,110.34,18264.0,107.2436,107.263,107.2047,107.2241,18264.0
2018-12-18 12:45:00,110.33,110.43,110.27,110.42,36653.0,107.2144,107.3116,107.1561,107.3019,36653.0
2018-12-18 12:50:00,110.42,110.49,110.39,110.49,25069.0,107.3019,107.3699,107.2727,107.3699,25069.0
2018-12-18 12:55:00,110.5,110.54,110.41,110.44,28936.0,107.3796,107.4185,107.2921,107.3213,28936.0
2018-12-18 13:00:00,110.44,110.49,110.39,110.45,25211.0,107.3213,107.3699,107.2727,107.331,25211.0
2018-12-18 13:05:00,110.44,110.49,110.37,110.42,19883.0,107.3213,107.3699,107.2533,107.3019,19883.0
2018-12-18 13:10:00,110.44,110.46,110.26,110.28,48577.0,107.3213,107.3407,107.1464,107.1658,48577.0
2018-12-18 13:15:00,110.28,110.31,110.15,110.18,28301.0,107.1658,107.195,107.0395,107.0686,28301.0
2018-12-18 13:20:00,110.18,110.24,110.1,110.24,31958.0,107.0686,107.1269,106.9909,107.1269,31958.0
2018-12-18 13:25:00,110.24,110.27,110.06,110.16,31276.0,107.1269,107.1561,106.952,107.0492,31276.0
2018-12-18 13:30:00,110.16,110.16,110.02,110.07,28238.0,107.0492,107.0492,106.9132,106.9617,28238.0
2018-12-18 13:35:00,110.06,110.07,109.95,109.98,61629.0,106.952,106.9617,106.8451,106.8743,61629.0
2018-12-18 13:40:00,110.0,110.04,109.96,109.99,64053.0,106.8937,106.9326,106.8548,106.884,64053.0
2018-12-18 13:45:00,109.98,110.04,109.93,110.04,22926.0,106.8743,106.9326,106.8257,106.9326,22926.0
2018-12-18 13:50:00,110.04,110.04,109.68,109.68,46248.0,106.9326,106.9326,106.5828,106.5828,46248.0
2018-12-18 13:55:00,109.67,109.68,109.56,109.58,95535.0,106.573,106.5828,106.4661,106.4856,95535.0
2018-12-18 14:00:00,109.6,109.82,109.58,109.74,50942.0,106.505,106.7188,106.4856,106.6411,50942.0
2018-12-18 14:05:00,109.73,109.93,109.64,109.93,41949.0,106.6313,106.8257,106.5439,106.8257,41949.0
2018-12-18 14:10:00,109.92,109.96,109.83,109.84,37681.0,106.816,106.8548,106.7285,106.7382,37681.0
2018-12-18 14:15:00,109.84,109.9,109.72,109.82,54950.0,106.7382,106.7965,106.6216,106.7188,54950.0
2018-12-18 14:20:00,109.82,109.87,109.8,109.83,58554.0,106.7188,106.7674,106.6994,106.7285,58554.0
2018-12-18 14:25:00,109.84,109.99,109.82,109.92,52190.0,106.7382,106.884,106.7188,106.816,52190.0
2018-12-18 14:30:00,109.92,109.95,109.73,109.74,85786.0,106.816,106.8451,106.6313,106.6411,85786.0
2018-12-18 14:35:00,109.75,109.79,109.6,109.74,48659.0,106.6508,106.6896,106.505,106.6411,48659.0
2018-12-18 14:40:00,109.74,109.79,109.33,109.4,95071.0,106.6411,106.6896,106.2426,106.3107,95071.0
2018-12-18 14:45:00,109.39,109.4,109.29,109.36,69765.0,106.3009,106.3107,106.2038,106.2718,69765.0
2018-12-18 14:50:00,109.37,109.37,109.28,109.31,43485.0,106.2815,106.2815,106.194,106.2232,43485.0
2018-12-18 14:55:00,109.3,109.32,108.99,108.99,131770.0,106.2135,106.2329,105.9122,105.9122,131770.0
2018-12-18 15:00:00,109.02,109.19,108.9,109.09,93586.0,105.9414,106.1066,105.8248,106.0094,93586.0
2018-12-18 15:05:00,109.09,109.26,109.0,109.12,66432.0,106.0094,106.1746,105.922,106.0386,66432.0
2018-12-18 15:10:00,109.09,109.3,109.06,109.2,64027.0,106.0094,106.2135,105.9803,106.1163,64027.0
2018-12-18 15:15:00,109.23,109.44,109.15,109.39,66023.0,106.1455,106.3495,106.0677,106.3009,66023.0
2018-12-18 15:20:00,109.37,109.44,109.22,109.32,70908.0,106.2815,106.3495,106.1357,106.2329,70908.0
2018-12-18 15:25:00,109.31,109.31,109.0,109.06,101705.0,106.2232,106.2232,105.922,105.9803,101705.0
2018-12-18 15:30:00,109.07,109.25,109.06,109.22,111969.0,105.99,106.1649,105.9803,106.1357,111969.0
2018-12-18 15:35:00,109.22,109.29,109.17,109.23,101714.0,106.1357,106.2038,106.0872,106.1455,101714.0
2018-12-18 15:40:00,109.22,109.43,109.2,109.34,154138.0,106.1357,106.3398,106.1163,106.2524,154138.0
2018-12-18 15:45:00,109.35,109.8,109.35,109.72,128764.0,106.2621,106.6994,106.2621,106.6216,128764.0
2018-12-18 15:50:00,109.72,109.77,109.64,109.73,133064.0,106.6216,106.6702,106.5439,106.6313,133064.0
2018-12-18 15:55:00,109.74,109.77,109.37,109.43,337581.0,106.6411,106.6702,106.2815,106.3398,337581.0
2018-12-19 09:30:00,110.0,110.33,109.74,109.96,200188.0,106.8937,107.2144,106.6411,106.8548,200188.0
2018-12-19 09:35:00,109.92,110.25,109.92,110.07,85605.0,106.816,107.1367,106.816,106.9617,85605.0
2018-12-19 09:40:00,110.1,110.13,109.89,109.89,56259.0,106.9909,107.02,106.7868,106.7868,56259.0
2018-12-19 09:45:00,109.91,110.12,109.87,110.12,57770.0,106.8063,107.0103,106.7674,107.0103,57770.0
2018-12-19 09:50:00,110.1,110.35,110.06,110.28,89910.0,106.9909,107.2338,106.952,107.1658,89910.0
2018-12-19 09:55:00,110.27,110.49,110.25,110.26,116923.0,107.1561,107.3699,107.1367,107.1464,116923.0
2018-12-19 10:00:00,110.29,110.42,110.19,110.25,68438.0,107.1755,107.3019,107.0784,107.1367,68438.0
2018-12-19 10:05:00,110.23,110.23,110.03,110.19,93936.0,107.1172,107.1172,106.9229,107.0784,93936.0
2018-12-19 10:10:00,110.16,110.49,110.13,110.49,101122.0,107.0492,107.3699,107.02,107.3699,101122.0
2018-12-19 10:15:00,110.45,110.58,110.35,110.5,112214.0,107.331,107.4573,107.2338,107.3796,112214.0
2018-12-19 10:20:00,110.51,110.57,110.41,110.47,58461.0,107.3893,107.4476,107.2921,107.3504,58461.0
2018-12-19 10:25:00,110.45,110.62,110.45,110.59,72128.0,107.331,107.4962,107.331,107.4671,72128.0
2018-12-19 10:30:00,110.61,110.96,110.61,110.85,97710.0,107.4865,107.8266,107.4865,107.7197,97710.0
2018-12-19 10:35:00,110.86,110.93,110.77,110.81,43337.0,107.7294,107.7975,107.642,107.6808,43337.0
2018-12-19 10:40:00,110.81,110.86,110.7,110.7,25566.0,107.6808,107.7294,107.574,107.574,25566.0
2018-12-19 10:45:00,110.68,110.85,110.68,110.71,51705.0,107.5545,107.7197,107.5545,107.5837,51705.0
2018-12-19 10:50:00,110.73,111.09,110.72,111.01,64011.0,107.6031,107.9529,107.5934,107.8752,64011.0
2018-12-19 10:55:00,111.0,111.09,110.96,111.06,46067.0,107.8655,107.9529,107.8266,107.9238,46067.0
2018-12-19 11:00:00,111.06,111.07,110.94,111.0,65009.0,107.9238,107.9335,107.8072,107.8655,65009.0
2018-12-19 11:05:00,111.0,111.08,110.83,110.87,59351.0,107.8655,107.9432,107.7003,107.7392,59351.0
2018-12-19 11:10:00,110.89,110.99,110.8,110.9,46968.0,107.7586,107.8558,107.6711,107.7683,46968.0
2018-12-19 11:15:00,110.91,110.91,110.6,110.62,62593.0,107.778,107.778,107.4768,107.4962,62593.0
2018-12-19 11:20:00,110.62,110.79,110.6,110.73,54631.0,107.4962,107.6614,107.4768,107.6031,54631.0
2018-12-19 11:25:00,110.74,110.95,110.73,110.94,66209.0,107.6128,107.8169,107.6031,107.8072,66209.0
2018-12-19 11:30:00,110.93,110.99,110.75,110.81,71648.0,107.7975,107.8558,107.6225,107.6808,71648.0
2018-12-19 11:35:00,110.82,110.89,110.77,110.79,54108.0,107.6906,107.7586,107.642,107.6614,54108.0
2018-12-19 11:40:00,110.79,110.9,110.76,110.78,48932.0,107.6614,107.7683,107.6323,107.6517,48932.0
2018-12-19 11:45:00,110.76,110.85,110.72,110.85,49768.0,107.6323,107.7197,107.5934,107.7197,49768.0
2018-12-19 11:50:00,110.86,110.99,110.85,110.9,54198.0,107.7294,107.8558,107.7197,107.7683,54198.0
2018-12-19 11:55:00,110.9,111.08,110.86,111.06,49857.0,107.7683,107.9432,107.7294,107.9238,49857.0
2018-12-19 12:00:00,111.09,111.24,111.06,111.16,87086.0,107.9529,108.0987,107.9238,108.021,87086.0
2018-12-19 12:05:00,111.16,111.39,111.15,111.36,54180.0,108.021,108.2445,108.0112,108.2153,54180.0
2018-12-19 12:10:00,111.36,111.54,111.31,111.46,70846.0,108.2153,108.3902,108.1667,108.3125,70846.0
2018-12-19 12:15:00,111.45,111.52,111.4,111.42,43851.0,108.3028,108.3708,108.2542,108.2736,43851.0
2018-12-19 12:20:00,111.42,111.51,111.38,111.49,48693.0,108.2736,108.3611,108.2347,108.3416,48693.0
2018-12-19 12:25:00,111.48,111.62,111.46,111.59,39589.0,108.3319,108.468,108.3125,108.4388,39589.0
2018-12-19 12:30:00,111.59,111.59,111.44,111.48,34800.0,108.4388,108.4388,108.2931,108.3319,34800.0
2018-12-19 12:35:00,111.48,111.52,111.45,111.46,35937.0,108.3319,108.3708,108.3028,108.3125,35937.0
2018-12-19 12:40:00,111.46,111.58,111.45,111.5,65123.0,108.3125,108.4291,108.3028,108.3514,65123.0
2018-12-19 12:45:00,111.49,111.5,111.43,111.5,32543.0,108.3416,108.3514,108.2833,108.3514,32543.0
2018-12-19 12:50:00,111.5,111.62,111.34,111.38,60523.0,108.3514,108.468,108.1959,108.2347,60523.0
2018-12-19 12:55:00,111.38,111.55,111.38,111.48,58577.0,108.2347,108.3999,108.2347,108.3319,58577.0
2018-12-19 13:00:00,111.47,111.49,111.4,111.47,39267.0,108.3222,108.3416,108.2542,108.3222,39267.0
2018-12-19 13:05:00,111.46,111.53,111.39,111.48,73069.0,108.3125,108.3805,108.2445,108.3319,73069.0
2018-12-19 13:10:00,111.49,111.51,111.41,111.41,58295.0,108.3416,108.3611,108.2639,108.2639,58295.0
2018-12-19 13:15:00,111.42,111.47,111.32,111.46,51897.0,108.2736,108.3222,108.1764,108.3125,51897.0
2018-12-19 13:20:00,111.47,111.54,111.2,111.37,99930.0,108.3222,108.3902,108.0598,108.225,99930.0
2018-12-19 13:25:00,111.38,111.44,111.36,111.42,53602.0,108.2347,108.2931,108.2153,108.2736,53602.0
2018-12-19 13:30:00,111.42,111.53,111.41,111.52,79481.0,108.2736,108.3805,108.2639,108.3708,79481.0
2018-12-19 13:35:00,111.51,111.61,111.51,111.58,74741.0,108.3611,108.4583,108.3611,108.4291,74741.0
2018-12-19 13:40:00,111.59,111.77,111.58,111.76,110823.0,108.4388,108.6137,108.4291,108.604,110823.0
2018-12-19 13:45:00,111.77,111.86,111.7,111.8,103940.0,108.6137,108.7012,108.5457,108.6429,103940.0
2018-12-19 13:50:00,111.81,111.84,111.71,111.73,67463.0,108.6526,108.6818,108.5554,108.5749,67463.0
2018-12-19 13:55:00,111.74,112.0,111.6,111.92,121556.0,108.5846,108.8372,108.4485,108.7595,121556.0
2018-12-19 14:00:00,111.98,112.13,110.62,110.85,167249.0,108.8178,108.9636,107.4962,107.7197,167249.0
2018-12-19 14:05:00,110.83,111.08,110.68,110.98,125000.0,107.7003,107.9432,107.5545,107.846,125000.0
2018-12-19 14:10:00,111.04,111.12,110.61,110.94,101165.0,107.9043,107.9821,107.4865,107.8072,101165.0
2018-12-19 14:15:00,110.9,111.14,110.8,111.1,78523.0,107.7683,108.0015,107.6711,107.9627,78523.0
2018-12-19 14:20:00,111.06,111.11,110.87,111.11,76952.0,107.9238,107.9724,107.7392,107.9724,76952.0
2018-12-19 14:25:00,111.08,111.31,110.98,111.21,88339.0,107.9432,108.1667,107.846,108.0695,88339.0
2018-12-19 14:30:00,111.2,111.42,111.01,111.21,81328.0,108.0598,108.2736,107.8752,108.0695,81328.0
2018-12-19 14:35:00,111.23,111.31,110.95,111.09,59397.0,108.089,108.1667,107.8169,107.9529,59397.0
2018-12-19 14:40:00,111.11,111.11,110.15,110.17,159225.0,107.9724,107.9724,107.0395,107.0589,159225.0
2018-12-19 14:45:00,110.19,110.43,110.09,110.39,110706.0,107.0784,107.3116,106.9812,107.2727,110706.0
2018-12-19 14:50:00,110.37,110.4,109.8,109.95,110509.0,107.2533,107.2824,106.6994,106.8451,110509.0
2018-12-19 14:55:00,109.94,109.96,109.42,109.77,154812.0,106.8354,106.8548,106.3301,106.6702,154812.0
2018-12-19 15:00:00,109.79,109.79,109.16,109.29,148556.0,106.6896,106.6896,106.0774,106.2038,148556.0
2018-12-19 15:05:00,109.29,109.45,108.94,109.29,320628.0,106.2038,106.3592,105.8637,106.2038,320628.0
2018-12-19 15:10:00,109.29,109.7,108.98,109.66,182139.0,106.2038,106.6022,105.9025,106.5633,182139.0
2018-12-19 15:15:00,109.66,109.76,109.37,109.56,179110.0,106.5633,106.6605,106.2815,106.4661,179110.0
2018-12-19 15:20:00,109.58,109.86,109.31,109.76,184103.0,106.4856,106.7577,106.2232,106.6605,184103.0
2018-12-19 15:25:00,109.78,109.85,109.44,109.45,142723.0,106.6799,106.748,106.3495,106.3592,142723.0
2018-12-19 15:30:00,109.42,109.69,109.41,109.57,125947.0,106.3301,106.5925,106.3204,106.4759,125947.0
2018-12-19 15:35:00,109.55,109.62,109.32,109.39,233344.0,106.4564,106.5244,106.2329,106.3009,233344.0
2018-12-19 15:40:00,109.38,109.38,109.0,109.18,226070.0,106.2912,106.2912,105.922,106.0969,226070.0
2018-12-19 15:45:00,109.17,109.41,109.12,109.36,165465.0,106.0872,106.3204,106.0386,106.2718,165465.0
2018-12-19 15:50:00,109.37,109.45,109.28,109.38,185465.0,106.2815,106.3592,106.194,106.2912,185465.0
2018-12-19 15:55:00,109.37,109.5,109.16,109.24,391297.0,106.2815,106.4078,106.0774,106.1552,391297.0
2018-12-20 09:30:00,108.75,108.99,108.17,108.88,277704.0,105.679,105.9122,105.1154,105.8053,277704.0
2018-12-20 09:35:00,108.84,109.01,108.76,108.9,84378.0,105.7665,105.9317,105.6887,105.8248,84378.0
2018-12-20 09:40:00,108.89,108.94,108.32,108.47,65868.0,105.8151,105.8637,105.2612,105.4069,65868.0
2018-12-20 09:45:00,108.5,108.57,108.25,108.31,77086.0,105.4361,105.5041,105.1931,105.2514,77086.0
2018-12-20 09:50:00,108.33,108.35,107.9,108.15,143334.0,105.2709,105.2903,104.853,105.096,143334.0
2018-12-20 09:55:00,108.15,108.59,108.13,108.52,81266.0,105.096,105.5235,105.0765,105.4555,81266.0
2018-12-20 10:00:00,108.5,108.72,108.5,108.68,79802.0,105.4361,105.6499,105.4361,105.611,79802.0
2018-12-20 10:05:00,108.66,109.21,108.61,108.88,79983.0,105.5916,106.126,105.543,105.8053,79983.0
2018-12-20 10:10:00,108.88,108.92,108.61,108.71,45571.0,105.8053,105.8442,105.543,105.6401,45571.0
2018-12-20 10:15:00,108.7,108.77,108.47,108.51,41381.0,105.6304,105.6985,105.4069,105.4458,41381.0
2018-12-20 10:20:00,108.47,108.8,108.36,108.65,89253.0,105.4069,105.7276,105.3,105.5818,89253.0
2018-12-20 10:25:00,108.67,108.84,108.65,108.65,25401.0,105.6013,105.7665,105.5818,105.5818,25401.0
2018-12-20 10:30:00,108.65,108.91,108.61,108.63,39524.0,105.5818,105.8345,105.543,105.5624,39524.0
2018-12-20 10:35:00,108.62,108.7,108.41,108.59,57917.0,105.5527,105.6304,105.3486,105.5235,57917.0
2018-12-20 10:40:00,108.6,108.79,108.54,108.73,47503.0,105.5333,105.7179,105.4749,105.6596,47503.0
2018-12-20 10:45:00,108.74,108.81,108.6,108.6,50879.0,105.6693,105.7373,105.5333,105.5333,50879.0
2018-12-20 10:50:00,108.59,108.73,108.46,108.51,52145.0,105.5235,105.6596,105.3972,105.4458,52145.0
2018-12-20 10:55:00,108.52,108.74,108.48,108.5,61399.0,105.4555,105.6693,105.4166,105.4361,61399.0
2018-12-20 11:00:00,108.53,108.53,108.27,108.42,47428.0,105.4652,105.4652,105.2126,105.3583,47428.0
2018-12-20 11:05:00,108.42,108.43,107.97,108.04,73572.0,105.3583,105.3681,104.921,104.9891,73572.0
2018-12-20 11:10:00,108.02,108.26,108.0,108.26,61066.0,104.9696,105.2029,104.9502,105.2029,61066.0
2018-12-20 11:15:00,108.23,108.26,108.11,108.21,36453.0,105.1737,105.2029,105.0571,105.1543,36453.0
2018-12-20 11:20:00,108.21,108.24,107.98,108.01,84300.0,105.1543,105.1834,104.9308,104.9599,84300.0
2018-12-20 11:25:00,108.02,108.03,107.7,107.85,78307.0,104.9696,104.9793,104.6587,104.8044,78307.0
2018-12-20 11:30:00,107.84,107.93,107.55,107.57,145902.0,104.7947,104.8822,104.5129,104.5323,145902.0
2018-12-20 11:35:00,107.57,107.76,107.51,107.69,105098.0,104.5323,104.717,104.474,104.6489,105098.0
2018-12-20 11:40:00,107.7,107.76,107.52,107.56,47972.0,104.6587,104.717,104.4838,104.5226,47972.0
2018-12-20 11:45:00,107.6,107.63,107.21,107.28,82279.0,104.5615,104.5906,104.1825,104.2505,82279.0
2018-12-20 11:50:00,107.28,107.38,106.87,107.27,137553.0,104.2505,104.3477,103.8521,104.2408,137553.0
2018-12-20 11:55:00,107.27,107.66,107.24,107.49,87023.0,104.2408,104.6198,104.2117,104.4546,87023.0
2018-12-20 12:00:00,107.51,107.75,107.39,107.62,81099.0,104.474,104.7073,104.3574,104.5809,81099.0
2018-12-20 12:05:00,107.59,107.61,107.21,107.21,60361.0,104.5518,104.5712,104.1825,104.1825,60361.0
2018-12-20 12:10:00,107.21,107.35,107.01,107.02,62135.0,104.1825,104.3186,103.9882,103.9979,62135.0
2018-12-20 12:15:00,107.02,107.38,107.0,107.38,42840.0,103.9979,104.3477,103.9784,104.3477,42840.0
2018-12-20 12:20:00,107.38,107.49,107.31,107.47,54068.0,104.3477,104.4546,104.2797,104.4352,54068.0
2018-12-20 12:25:00,107.48,107.82,107.43,107.79,55416.0,104.4449,104.7753,104.3963,104.7461,55416.0
2018-12-20 12:30:00,107.79,107.84,107.63,107.67,51298.0,104.7461,104.7947,104.5906,104.6295,51298.0
2018-12-20 12:35:00,107.67,107.73,107.42,107.44,79764.0,104.6295,104.6878,104.3866,104.406,79764.0
2018-12-20 12:40:00,107.42,107.42,107.05,107.08,57843.0,104.3866,104.3866,104.027,104.0562,57843.0
2018-12-20 12:45:00,107.06,107.21,106.96,107.15,104060.0,104.0367,104.1825,103.9396,104.1242,104060.0
2018-12-20 12:50:00,107.15,107.25,107.03,107.05,40405.0,104.1242,104.2214,104.0076,104.027,40405.0
2018-12-20 12:55:00,107.02,107.24,106.87,107.19,46464.0,103.9979,104.2117,103.8521,104.1631,46464.0
2018-12-20 13:00:00,107.22,107.24,107.04,107.18,53315.0,104.1922,104.2117,104.0173,104.1534,53315.0
2018-12-20 13:05:00,107.16,107.29,107.05,107.07,106009.0,104.1339,104.2602,104.027,104.0465,106009.0
2018-12-20 13:10:00,107.06,107.2,106.94,107.15,41988.0,104.0367,104.1728,103.9201,104.1242,41988.0
2018-12-20 13:15:00,107.14,107.22,107.03,107.1,47255.0,104.1145,104.1922,104.0076,104.0756,47255.0
2018-12-20 13:20:00,107.07,107.21,106.85,106.94,39901.0,104.0465,104.1825,103.8327,103.9201,39901.0
2018-12-20 13:25:00,106.97,107.21,106.96,107.11,60491.0,103.9493,104.1825,103.9396,104.0853,60491.0
2018-12-20 13:30:00,107.11,107.12,106.95,107.04,40303.0,104.0853,104.095,103.9298,104.0173,40303.0
2018-12-20 13:35:00,107.06,107.24,106.99,107.18,57671.0,104.0367,104.2117,103.9687,104.1534,57671.0
2018-12-20 13:40:00,107.16,107.18,106.88,107.16,81219.0,104.1339,104.1534,103.8618,104.1339,81219.0
2018-12-20 13:45:00,107.19,107.25,107.05,107.12,40330.0,104.1631,104.2214,104.027,104.095,40330.0
2018-12-20 13:50:00,107.14,107.14,106.86,106.89,46380.0,104.1145,104.1145,103.8424,103.8715,46380.0
2018-12-20 13:55:00,106.89,107.05,106.86,106.91,50422.0,103.8715,104.027,103.8424,103.891,50422.0
2018-12-20 14:00:00,106.92,107.0,106.4,106.59,117468.0,103.9007,103.9784,103.3954,103.58,117468.0
2018-12-20 14:05:00,106.57,106.82,106.51,106.69,130475.0,103.5606,103.8035,103.5023,103.6772,130475.0
2018-12-20 14:10:00,106.66,106.68,106.13,106.5,188191.0,103.648,103.6675,103.133,103.4926,188191.0
2018-12-20 14:15:00,106.48,106.61,106.41,106.46,108906.0,103.4731,103.5994,103.4051,103.4537,108906.0
2018-12-20 14:20:00,106.46,106.83,106.37,106.69,96918.0,103.4537,103.8132,103.3662,103.6772,96918.0
2018-12-20 14:25:00,106.71,107.1,106.65,107.05,68034.0,103.6966,104.0756,103.6383,104.027,68034.0
2018-12-20 14:30:00,107.04,107.18,106.92,107.16,73987.0,104.0173,104.1534,103.9007,104.1339,73987.0
2018-12-20 14:35:00,107.16,107.43,107.08,107.08,123919.0,104.1339,104.3963,104.0562,104.0562,123919.0
2018-12-20 14:40:00,107.07,107.65,107.06,107.6,128769.0,104.0465,104.6101,104.0367,104.5615,128769.0
2018-12-20 14:45:00,107.63,107.87,107.51,107.81,93014.0,104.5906,104.8239,104.474,104.7656,93014.0
2018-12-20 14:50:00,107.79,107.8,107.5,107.53,59128.0,104.7461,104.7558,104.4643,104.4935,59128.0
2018-12-20 14:55:00,107.51,107.54,107.14,107.26,96840.0,104.474,104.5032,104.1145,104.2311,96840.0
2018-12-20 15:00:00,107.24,107.31,106.91,106.93,78229.0,104.2117,104.2797,103.891,103.9104,78229.0
2018-12-20 15:05:00,106.91,107.24,106.65,107.17,82143.0,103.891,104.2117,103.6383,104.1436,82143.0
2018-12-20 15:10:00,107.15,107.42,107.02,107.38,112418.0,104.1242,104.3866,103.9979,104.3477,112418.0
2018-12-20 15:15:00,107.38,107.43,107.24,107.3,83751.0,104.3477,104.3963,104.2117,104.27,83751.0
2018-12-20 15:20:00,107.3,107.7,107.24,107.65,77106.0,104.27,104.6587,104.2117,104.6101,77106.0
2018-12-20 15:25:00,107.64,107.67,107.26,107.31,72131.0,104.6004,104.6295,104.2311,104.2797,72131.0
2018-12-20 15:30:00,107.31,107.62,107.3,107.48,147833.0,104.2797,104.5809,104.27,104.4449,147833.0
2018-12-20 15:35:00,107.49,107.6,107.36,107.48,122036.0,104.4546,104.5615,104.3283,104.4449,122036.0
2018-12-20 15:40:00,107.46,107.53,106.92,106.94,118979.0,104.4254,104.4935,103.9007,103.9201,118979.0
2018-12-20 15:45:00,106.92,107.06,106.71,106.76,188445.0,103.9007,104.0367,103.6966,103.7452,188445.0
2018-12-20 15:50:00,106.75,106.83,106.42,106.47,180623.0,103.7355,103.8132,103.4148,103.4634,180623.0
2018-12-20 15:55:00,106.46,107.05,106.4,106.97,525310.0,103.4537,104.027,103.3954,103.9493,525310.0
2018-12-21 09:30:00,106.47,107.84,106.47,107.52,2251711.0,103.4634,104.7947,103.4634,104.4838,2251711.0
2018-12-21 09:35:00,107.54,107.64,107.14,107.31,71750.0,104.5032,104.6004,104.1145,104.2797,71750.0
2018-12-21 09:40:00,107.35,107.77,107.32,107.68,41561.0,104.3186,104.7267,104.2894,104.6392,41561.0
2018-12-21 09:45:00,107.67,107.92,107.62,107.79,65003.0,104.6295,104.8725,104.5809,104.7461,65003.0
2018-12-21 09:50:00,107.79,107.83,107.57,107.68,51612.0,104.7461,104.785,104.5323,104.6392,51612.0
2018-12-21 09:55:00,107.72,108.11,107.72,107.94,108154.0,104.6781,105.0571,104.6781,104.8919,108154.0
2018-12-21 10:00:00,107.92,108.03,107.84,107.88,75457.0,104.8725,104.9793,104.7947,104.8336,75457.0
2018-12-21 10:05:00,107.84,107.96,107.45,107.64,207825.0,104.7947,104.9113,104.4157,104.6004,207825.0
2018-12-21 10:10:00,107.66,108.53,107.66,108.2,164721.0,104.6198,105.4652,104.6198,105.1445,164721.0
2018-12-21 10:15:00,108.19,108.75,108.15,108.64,113658.0,105.1348,105.679,105.096,105.5721,113658.0
2018-12-21 10:20:00,108.56,108.74,108.39,108.58,68696.0,105.4944,105.6693,105.3292,105.5138,68696.0
2018-12-21 10:25:00,108.56,108.62,108.12,108.27,52366.0,105.4944,105.5527,105.0668,105.2126,52366.0
2018-12-21 10:30:00,108.31,108.39,108.05,108.11,58986.0,105.2514,105.3292,104.9988,105.0571,58986.0
2018-12-21 10:35:00,108.11,108.17,107.89,107.94,51813.0,105.0571,105.1154,104.8433,104.8919,51813.0
2018-12-21 10:40:00,107.93,107.98,107.73,107.92,49410.0,104.8822,104.9308,104.6878,104.8725,49410.0
2018-12-21 10:45:00,107.89,108.08,107.8,107.81,65860.0,104.8433,105.0279,104.7558,104.7656,65860.0
2018-12-21 10:50:00,107.81,107.88,107.32,107.38,80729.0,104.7656,104.8336,104.2894,104.3477,80729.0
2018-12-21 10:55:00,107.35,107.52,107.27,107.47,61255.0,104.3186,104.4838,104.2408,104.4352,61255.0
2018-12-21 11:00:00,107.44,107.47,107.07,107.09,89330.0,104.406,104.4352,104.0465,104.0659,89330.0
2018-12-21 11:05:00,107.07,107.27,106.76,106.78,101113.0,104.0465,104.2408,103.7452,103.7646,101113.0
2018-12-21 11:10:00,106.78,107.05,106.78,106.93,48632.0,103.7646,104.027,103.7646,103.9104,48632.0
2018-12-21 11:15:00,106.9,107.11,106.89,107.05,37944.0,103.8813,104.0853,103.8715,104.027,37944.0
2018-12-21 11:20:00,107.05,107.15,107.01,107.1,43524.0,104.027,104.1242,103.9882,104.0756,43524.0
2018-12-21 11:25:00,107.09,107.4,106.94,107.4,47296.0,104.0659,104.3671,103.9201,104.3671,47296.0
2018-12-21 11:30:00,107.39,107.55,107.31,107.36,55101.0,104.3574,104.5129,104.2797,104.3283,55101.0
2018-12-21 11:35:00,107.31,107.45,107.23,107.23,55684.0,104.2797,104.4157,104.2019,104.2019,55684.0
2018-12-21 11:40:00,107.23,107.28,107.07,107.12,45242.0,104.2019,104.2505,104.0465,104.095,45242.0
2018-12-21 11:45:00,107.14,107.14,106.64,106.69,83477.0,104.1145,104.1145,103.6286,103.6772,83477.0
2018-12-21 11:50:00,106.68,106.71,106.52,106.6,117493.0,103.6675,103.6966,103.512,103.5897,117493.0
2018-12-21 11:55:00,106.62,106.66,106.28,106.36,47625.0,103.6092,103.648,103.2788,103.3565,47625.0
2018-12-21 12:00:00,106.39,106.55,106.29,106.48,66159.0,103.3857,103.5411,103.2885,103.4731,66159.0
2018-12-21 12:05:00,106.45,106.46,105.93,106.04,178288.0,103.444,103.4537,102.9387,103.0455,178288.0
2018-12-21 12:10:00,106.04,106.17,105.83,105.86,113958.0,103.0455,103.1719,102.8415,102.8706,113958.0
2018-12-21 12:15:00,105.84,106.07,105.71,105.78,70419.0,102.8512,103.0747,102.7249,102.7929,70419.0
2018-12-21 12:20:00,105.79,105.92,105.54,105.83,218503.0,102.8026,102.9289,102.5597,102.8415,218503.0
2018-12-21 12:25:00,105.83,105.83,105.43,105.48,100236.0,102.8415,102.8415,102.4528,102.5014,100236.0
2018-12-21 12:30:00,105.46,105.71,105.05,105.67,162080.0,102.4819,102.7249,102.0835,102.686,162080.0
2018-12-21 12:35:00,105.63,106.01,105.56,105.95,150211.0,102.6471,103.0164,102.5791,102.9581,150211.0
2018-12-21 12:40:00,105.95,106.08,105.73,105.98,136657.0,102.9581,103.0844,102.7443,102.9872,136657.0
2018-12-21 12:45:00,105.97,106.41,105.94,106.25,133657.0,102.9775,103.4051,102.9484,103.2496,133657.0
2018-12-21 12:50:00,106.28,106.3,105.74,105.77,73217.0,103.2788,103.2982,102.754,102.7832,73217.0
2018-12-21 12:55:00,105.75,105.99,105.65,105.82,63875.0,102.7637,102.997,102.6666,102.8318,63875.0
2018-12-21 13:00:00,105.79,106.21,105.79,106.08,96269.0,102.8026,103.2107,102.8026,103.0844,96269.0
2018-12-21 13:05:00,106.07,106.14,105.86,106.11,71211.0,103.0747,103.1427,102.8706,103.1136,71211.0
2018-12-21 13:10:00,106.11,106.21,105.9,106.02,78683.0,103.1136,103.2107,102.9095,103.0261,78683.0
2018-12-21 13:15:00,106.03,106.13,105.89,106.02,72149.0,103.0358,103.133,102.8998,103.0261,72149.0
2018-12-21 13:20:00,106.04,106.25,105.93,106.2,63247.0,103.0455,103.2496,102.9387,103.201,63247.0
2018-12-21 13:25:00,106.18,106.29,105.88,106.04,77922.0,103.1816,103.2885,102.8901,103.0455,77922.0
2018-12-21 13:30:00,105.99,106.19,105.9,106.16,57436.0,102.997,103.1913,102.9095,103.1622,57436.0
2018-12-21 13:35:00,106.15,106.26,106.03,106.17,92085.0,103.1524,103.2593,103.0358,103.1719,92085.0
2018-12-21 13:40:00,106.18,106.51,106.09,106.51,59782.0,103.1816,103.5023,103.0941,103.5023,59782.0
2018-12-21 13:45:00,106.49,106.55,106.18,106.18,88319.0,103.4828,103.5411,103.1816,103.1816,88319.0
2018-12-21 13:50:00,106.19,106.32,105.79,105.85,78683.0,103.1913,103.3176,102.8026,102.8609,78683.0
2018-12-21 13:55:00,105.88,105.98,105.77,105.81,84232.0,102.8901,102.9872,102.7832,102.822,84232.0
2018-12-21 14:00:00,105.79,105.92,105.58,105.67,64735.0,102.8026,102.9289,102.5985,102.686,64735.0
2018-12-21 14:05:00,105.65,105.69,105.55,105.61,45443.0,102.6666,102.7054,102.5694,102.6277,45443.0
2018-12-21 14:10:00,105.61,105.72,105.33,105.51,91447.0,102.6277,102.7346,102.3556,102.5305,91447.0
2018-12-21 14:15:00,105.49,105.94,105.46,105.93,70286.0,102.5111,102.9484,102.4819,102.9387,70286.0
2018-12-21 14:20:00,105.95,105.95,105.58,105.59,108319.0,102.9581,102.9581,102.5985,102.6083,108319.0
2018-12-21 14:25:00,105.59,105.6,105.36,105.47,109680.0,102.6083,102.618,102.3847,102.4916,109680.0
2018-12-21 14:30:00,105.47,105.68,105.38,105.51,57434.0,102.4916,102.6957,102.4042,102.5305,57434.0
2018-12-21 14:35:00,105.53,105.69,105.5,105.56,49292.0,102.5499,102.7054,102.5208,102.5791,49292.0
2018-12-21 14:40:00,105.56,105.63,105.25,105.27,74879.0,102.5791,102.6471,102.2779,102.2973,74879.0
2018-12-21 14:45:00,105.3,105.44,105.2,105.39,83120.0,102.3264,102.4625,102.2293,102.4139,83120.0
2018-12-21 14:50:00,105.41,105.74,105.4,105.5,71133.0,102.4333,102.754,102.4236,102.5208,71133.0
2018-12-21 14:55:00,105.51,105.52,105.26,105.37,102256.0,102.5305,102.5402,102.2876,102.3945,102256.0
2018-12-21 15:00:00,105.37,105.61,105.37,105.6,107586.0,102.3945,102.6277,102.3945,102.618,107586.0
2018-12-21 15:05:00,105.59,105.61,105.41,105.52,54846.0,102.6083,102.6277,102.4333,102.5402,54846.0
2018-12-21 15:10:00,105.5,105.5,105.01,105.02,86465.0,102.5208,102.5208,102.0446,102.0543,86465.0
2018-12-21 15:15:00,105.03,105.1,104.6,104.69,189912.0,102.0641,102.1321,101.6462,101.7337,189912.0
2018-12-21 15:20:00,104.68,104.92,104.52,104.69,140442.0,101.7239,101.9572,101.5685,101.7337,140442.0
2018-12-21 15:25:00,104.68,104.72,104.35,104.36,125577.0,101.7239,101.7628,101.4033,101.413,125577.0
2018-12-21 15:30:00,104.36,104.55,104.26,104.35,167171.0,101.413,101.5976,101.3158,101.4033,167171.0
2018-12-21 15:35:00,104.34,104.34,103.91,103.94,177903.0,101.3936,101.3936,100.9757,101.0048,177903.0
2018-12-21 15:40:00,103.91,104.38,103.86,104.28,227544.0,100.9757,101.4324,100.9271,101.3352,227544.0
2018-12-21 15:45:00,104.29,104.55,104.23,104.3,318014.0,101.345,101.5976,101.2867,101.3547,318014.0
2018-12-21 15:50:00,104.31,104.43,104.1,104.2,340446.0,101.3644,101.481,101.1603,101.2575,340446.0
2018-12-21 15:55:00,104.21,104.4,103.98,104.24,472233.0,101.2672,101.4519,101.0437,101.2964,472233.0
2018-12-24 09:30:00,103.23,103.9,102.86,103.18,298570.0,100.3149,100.966,99.9553,100.2663,298570.0
2018-12-24 09:35:00,103.2,103.22,102.66,102.9,148273.0,100.2857,100.3052,99.761,99.9942,148273.0
2018-12-24 09:40:00,102.9,103.05,102.52,102.58,114485.0,99.9942,100.14,99.6249,99.6833,114485.0
2018-12-24 09:45:00,102.62,102.71,102.32,102.58,132484.0,99.7221,99.8096,99.4306,99.6833,132484.0
2018-12-24 09:50:00,102.6,102.64,101.91,102.09,163463.0,99.7027,99.7416,99.0322,99.2071,163463.0
2018-12-24 09:55:00,102.12,102.18,101.55,101.85,153818.0,99.2362,99.2945,98.6823,98.9739,153818.0
2018-12-24 10:00:00,101.88,102.04,101.73,101.84,98636.0,99.003,99.1585,98.8573,98.9641,98636.0
2018-12-24 10:05:00,101.84,101.86,101.02,101.32,180747.0,98.9641,98.9836,98.1673,98.4588,180747.0
2018-12-24 10:10:00,101.32,102.06,101.3,102.0,122694.0,98.4588,99.1779,98.4394,99.1196,122694.0
2018-12-24 10:15:00,101.98,102.05,101.66,101.84,89028.0,99.1002,99.1682,98.7892,98.9641,89028.0
2018-12-24 10:20:00,101.83,101.98,101.6,101.88,98936.0,98.9544,99.1002,98.7309,99.003,98936.0
2018-12-24 10:25:00,101.87,102.22,101.8,102.18,92216.0,98.9933,99.3334,98.9253,99.2945,92216.0
2018-12-24 10:30:00,102.2,102.53,102.2,102.42,94886.0,99.314,99.6347,99.314,99.5278,94886.0
2018-12-24 10:35:00,102.39,102.66,102.23,102.49,116111.0,99.4986,99.761,99.3431,99.5958,116111.0
2018-12-24 10:40:00,102.51,103.08,102.51,102.89,139187.0,99.6152,100.1691,99.6152,99.9845,139187.0
2018-12-24 10:45:00,102.92,102.94,102.47,102.65,107427.0,100.0136,100.0331,99.5764,99.7513,107427.0
2018-12-24 10:50:00,102.65,102.65,102.23,102.31,93517.0,99.7513,99.7513,99.3431,99.4209,93517.0
2018-12-24 10:55:00,102.3,102.31,101.77,102.0,80010.0,99.4112,99.4209,98.8961,99.1196,80010.0
2018-12-24 11:00:00,102.01,102.14,101.34,101.34,123326.0,99.1293,99.2557,98.4783,98.4783,123326.0
2018-12-24 11:05:00,101.37,101.74,101.32,101.61,93417.0,98.5074,98.867,98.4588,98.7406,93417.0
2018-12-24 11:10:00,101.59,101.91,101.46,101.91,67256.0,98.7212,99.0322,98.5949,99.0322,67256.0
2018-12-24 11:15:00,101.9,101.91,101.46,101.54,95705.0,99.0225,99.0322,98.5949,98.6726,95705.0
2018-12-24 11:20:00,101.56,101.6,101.24,101.26,139151.0,98.6921,98.7309,98.3811,98.4005,139151.0
2018-12-24 11:25:00,101.28,101.42,101.06,101.23,76369.0,98.42,98.556,98.2062,98.3714,76369.0
2018-12-24 11:30:00,101.21,101.49,101.15,101.32,75379.0,98.3519,98.624,98.2936,98.4588,75379.0
2018-12-24 11:35:00,101.32,101.32,101.01,101.16,66978.0,98.4588,98.4588,98.1576,98.3034,66978.0
2018-12-24 11:40:00,101.19,101.5,101.02,101.14,198112.0,98.3325,98.6337,98.1673,98.2839,198112.0
2018-12-24 11:45:00,101.1,101.11,100.57,100.9,131311.0,98.245,98.2548,97.73,98.0507,131311.0
2018-12-24 11:50:00,100.91,101.21,100.86,101.18,91175.0,98.0604,98.3519,98.0118,98.3228,91175.0
2018-12-24 11:55:00,101.17,101.29,101.02,101.04,101848.0,98.3131,98.4297,98.1673,98.1867,101848.0
2018-12-24 12:00:00,101.05,101.34,101.05,101.23,68889.0,98.1965,98.4783,98.1965,98.3714,68889.0
2018-12-24 12:05:00,101.22,101.28,101.07,101.1,68342.0,98.3617,98.42,98.2159,98.245,68342.0
2018-12-24 12:10:00,101.07,101.27,101.0,101.26,143607.0,98.2159,98.4102,98.1479,98.4005,143607.0
2018-12-24 12:15:00,101.25,101.29,101.1,101.11,117445.0,98.3908,98.4297,98.245,98.2548,117445.0
2018-12-24 12:20:00,101.11,101.2,100.92,101.17,152271.0,98.2548,98.3422,98.0701,98.3131,152271.0
2018-12-24 12:25:00,101.17,101.44,100.99,101.11,127119.0,98.3131,98.5754,98.1382,98.2548,127119.0
2018-12-24 12:30:00,101.14,101.32,100.82,100.93,138226.0,98.2839,98.4588,97.973,98.0798,138226.0
2018-12-24 12:35:00,100.91,101.01,100.76,100.87,99209.0,98.0604,98.1576,97.9146,98.0215,99209.0
2018-12-24 12:40:00,100.86,101.02,100.74,100.97,153327.0,98.0118,98.1673,97.8952,98.1187,153327.0
2018-12-24 12:45:00,100.97,100.97,100.78,100.83,161513.0,98.1187,98.1187,97.9341,97.9827,161513.0
2018-12-24 12:50:00,100.83,100.84,100.55,100.75,273833.0,97.9827,97.9924,97.7106,97.9049,273833.0
2018-12-24 12:55:00,100.74,100.74,100.41,100.51,385686.0,97.8952,97.8952,97.5745,97.6717,385686.0
2018-12-26 09:30:00,100.49,101.93,100.38,101.79,328733.0,97.6523,99.0516,97.5454,98.9156,328733.0
2018-12-26 09:35:00,101.78,102.2,101.65,102.14,180762.0,98.9058,99.314,98.7795,99.2557,180762.0
2018-12-26 09:40:00,102.11,102.2,101.86,101.86,106539.0,99.2265,99.314,98.9836,98.9836,106539.0
2018-12-26 09:45:00,101.9,101.99,101.72,101.9,110321.0,99.0225,99.1099,98.8475,99.0225,110321.0
2018-12-26 09:50:00,101.91,101.93,101.56,101.57,79955.0,99.0322,99.0516,98.6921,98.7018,79955.0
2018-12-26 09:55:00,101.59,101.61,101.02,101.06,111799.0,98.7212,98.7406,98.1673,98.2062,111799.0
2018-12-26 10:00:00,101.07,101.29,100.99,101.08,93534.0,98.2159,98.4297,98.1382,98.2256,93534.0
2018-12-26 10:05:00,101.09,101.32,100.83,101.29,125900.0,98.2353,98.4588,97.9827,98.4297,125900.0
2018-12-26 10:10:00,101.31,101.33,100.83,100.92,80524.0,98.4491,98.4685,97.9827,98.0701,80524.0
2018-12-26 10:15:00,100.89,100.9,100.61,100.76,79920.0,98.041,98.0507,97.7689,97.9146,79920.0
2018-12-26 10:20:00,100.76,101.53,100.74,101.35,104729.0,97.9146,98.6629,97.8952,98.488,104729.0
2018-12-26 10:25:00,101.35,101.46,101.22,101.23,59897.0,98.488,98.5949,98.3617,98.3714,59897.0
2018-12-26 10:30:00,101.25,101.43,101.13,101.16,50083.0,98.3908,98.5657,98.2742,98.3034,50083.0
2018-12-26 10:35:00,101.18,101.21,100.92,101.04,54211.0,98.3228,98.3519,98.0701,98.1867,54211.0
2018-12-26 10:40:00,101.05,101.15,100.87,100.95,56287.0,98.1965,98.2936,98.0215,98.0993,56287.0
2018-12-26 10:45:00,100.97,101.16,100.95,101.12,48295.0,98.1187,98.3034,98.0993,98.2645,48295.0
2018-12-26 10:50:00,101.14,101.29,100.57,100.6,78761.0,98.2839,98.4297,97.73,97.7592,78761.0
2018-12-26 10:55:00,100.56,100.79,100.51,100.69,53777.0,97.7203,97.9438,97.6717,97.8466,53777.0
2018-12-26 11:00:00,100.72,101.13,100.64,101.13,61523.0,97.8758,98.2742,97.798,98.2742,61523.0
2018-12-26 11:05:00,101.13,101.25,100.91,101.09,56004.0,98.2742,98.3908,98.0604,98.2353,56004.0
2018-12-26 11:10:00,101.04,101.21,101.0,101.09,52259.0,98.1867,98.3519,98.1479,98.2353,52259.0
2018-12-26 11:15:00,101.08,101.43,101.0,101.4,54022.0,98.2256,98.5657,98.1479,98.5366,54022.0
2018-12-26 11:20:00,101.41,101.44,101.25,101.34,54996.0,98.5463,98.5754,98.3908,98.4783,54996.0
2018-12-26 11:25:00,101.33,101.64,101.31,101.57,68997.0,98.4685,98.7698,98.4491,98.7018,68997.0
2018-12-26 11:30:00,101.55,101.64,101.42,101.45,47169.0,98.6823,98.7698,98.556,98.5852,47169.0
2018-12-26 11:35:00,101.46,101.69,101.37,101.67,51624.0,98.5949,98.8184,98.5074,98.7989,51624.0
2018-12-26 11:40:00,101.69,101.91,101.64,101.84,50583.0,98.8184,99.0322,98.7698,98.9641,50583.0
2018-12-26 11:45:00,101.81,101.98,101.68,101.96,78911.0,98.935,99.1002,98.8087,99.0808,78911.0
2018-12-26 11:50:00,101.95,102.04,101.79,102.02,67309.0,99.071,99.1585,98.9156,99.1391,67309.0
2018-12-26 11:55:00,102.03,102.35,101.95,102.35,107452.0,99.1488,99.4597,99.071,99.4597,107452.0
2018-12-26 12:00:00,102.36,102.65,102.33,102.61,296736.0,99.4695,99.7513,99.4403,99.7124,296736.0
2018-12-26 12:05:00,102.64,102.96,102.62,102.88,105563.0,99.7416,100.0525,99.7221,99.9748,105563.0
2018-12-26 12:10:00,102.87,103.25,102.8,103.19,200585.0,99.9651,100.3343,99.897,100.276,200585.0
2018-12-26 12:15:00,103.19,103.2,102.93,103.08,113520.0,100.276,100.2857,100.0234,100.1691,113520.0
2018-12-26 12:20:00,103.07,103.25,103.0,103.25,106438.0,100.1594,100.3343,100.0914,100.3343,106438.0
2018-12-26 12:25:00,103.24,103.44,103.16,103.16,85464.0,100.3246,100.519,100.2469,100.2469,85464.0
2018-12-26 12:30:00,103.19,103.45,103.1,103.45,80589.0,100.276,100.5287,100.1886,100.5287,80589.0
2018-12-26 12:35:00,103.46,103.78,103.38,103.62,147343.0,100.5384,100.8494,100.4607,100.6939,147343.0
2018-12-26 12:40:00,103.58,103.7,103.47,103.69,111737.0,100.655,100.7716,100.5481,100.7619,111737.0
2018-12-26 12:45:00,103.69,104.05,103.67,103.72,179432.0,100.7619,101.1117,100.7425,100.7911,179432.0
2018-12-26 12:50:00,103.71,103.74,103.52,103.6,57071.0,100.7813,100.8105,100.5967,100.6744,57071.0
2018-12-26 12:55:00,103.6,103.84,103.52,103.54,39922.0,100.6744,100.9077,100.5967,100.6161,39922.0
2018-12-26 13:00:00,103.57,103.64,103.26,103.3,61949.0,100.6453,100.7133,100.344,100.3829,61949.0
2018-12-26 13:05:00,103.31,103.45,103.17,103.27,58738.0,100.3926,100.5287,100.2566,100.3538,58738.0
2018-12-26 13:10:00,103.26,103.34,102.98,103.06,71991.0,100.344,100.4218,100.072,100.1497,71991.0
2018-12-26 13:15:00,103.04,103.08,102.81,102.85,70454.0,100.1303,100.1691,99.9068,99.9456,70454.0
2018-12-26 13:20:00,102.84,103.13,102.78,102.98,57808.0,99.9359,100.2177,99.8776,100.072,57808.0
2018-12-26 13:25:00,103.0,103.18,102.91,103.12,48967.0,100.0914,100.2663,100.0039,100.208,48967.0
2018-12-26 13:30:00,103.1,103.21,103.06,103.11,36771.0,100.1886,100.2955,100.1497,100.1983,36771.0
2018-12-26 13:35:00,103.09,103.27,103.0,103.26,39928.0,100.1788,100.3538,100.0914,100.344,39928.0
2018-12-26 13:40:00,103.25,103.4,103.13,103.13,34147.0,100.3343,100.4801,100.2177,100.2177,34147.0
2018-12-26 13:45:00,103.15,103.29,103.14,103.21,41542.0,100.2372,100.3732,100.2274,100.2955,41542.0
2018-12-26 13:50:00,103.22,103.55,103.21,103.55,48260.0,100.3052,100.6259,100.2955,100.6259,48260.0
2018-12-26 13:55:00,103.55,103.63,103.45,103.61,100369.0,100.6259,100.7036,100.5287,100.6842,100369.0
2018-12-26 14:00:00,103.62,103.66,103.49,103.61,37554.0,100.6939,100.7328,100.5676,100.6842,37554.0
2018-12-26 14:05:00,103.6,103.61,103.43,103.56,59898.0,100.6744,100.6842,100.5092,100.6356,59898.0
2018-12-26 14:10:00,103.53,103.76,103.48,103.54,101362.0,100.6064,100.8299,100.5578,100.6161,101362.0
2018-12-26 14:15:00,103.54,103.65,103.33,103.5,150088.0,100.6161,100.723,100.4121,100.5773,150088.0
2018-12-26 14:20:00,103.52,103.54,103.29,103.47,46757.0,100.5967,100.6161,100.3732,100.5481,46757.0
2018-12-26 14:25:00,103.49,103.51,103.21,103.35,44331.0,100.5676,100.587,100.2955,100.4315,44331.0
2018-12-26 14:30:00,103.35,103.77,103.35,103.7,83737.0,100.4315,100.8396,100.4315,100.7716,83737.0
2018-12-26 14:35:00,103.72,103.79,103.6,103.67,57998.0,100.7911,100.8591,100.6744,100.7425,57998.0
2018-12-26 14:40:00,103.68,103.75,103.47,103.66,68320.0,100.7522,100.8202,100.5481,100.7328,68320.0
2018-12-26 14:45:00,103.66,103.7,103.5,103.53,57565.0,100.7328,100.7716,100.5773,100.6064,57565.0
2018-12-26 14:50:00,103.54,103.69,103.53,103.63,44456.0,100.6161,100.7619,100.6064,100.7036,44456.0
2018-12-26 14:55:00,103.61,103.92,103.49,103.92,48560.0,100.6842,100.9854,100.5676,100.9854,48560.0
2018-12-26 15:00:00,103.9,103.95,103.8,103.88,64922.0,100.966,101.0146,100.8688,100.9465,64922.0
2018-12-26 15:05:00,103.88,104.1,103.88,103.95,91105.0,100.9465,101.1603,100.9465,101.0146,91105.0
2018-12-26 15:10:00,103.95,104.12,103.95,104.08,47390.0,101.0146,101.1798,101.0146,101.1409,47390.0
2018-12-26 15:15:00,104.08,104.17,103.96,103.97,82248.0,101.1409,101.2284,101.0243,101.034,82248.0
2018-12-26 15:20:00,103.96,104.31,103.96,104.23,76393.0,101.0243,101.3644,101.0243,101.2867,76393.0
2018-12-26 15:25:00,104.25,104.48,104.21,104.43,60232.0,101.3061,101.5296,101.2672,101.481,60232.0
2018-12-26 15:30:00,104.44,104.63,104.37,104.57,90193.0,101.4907,101.6754,101.4227,101.6171,90193.0
2018-12-26 15:35:00,104.57,104.91,104.54,104.89,126852.0,101.6171,101.9475,101.5879,101.928,126852.0
2018-12-26 15:40:00,104.87,105.18,104.77,105.14,196703.0,101.9086,102.2098,101.8114,102.171,196703.0
2018-12-26 15:45:00,105.16,105.26,104.82,104.89,183845.0,102.1904,102.2876,101.86,101.928,183845.0
2018-12-26 15:50:00,104.9,105.39,104.82,105.39,239444.0,101.9377,102.4139,101.86,102.4139,239444.0
2018-12-26 15:55:00,105.39,105.85,105.38,105.85,493474.0,102.4139,102.8609,102.4042,102.8609,493474.0
2018-12-27 09:30:00,104.41,104.81,104.24,104.8,175254.0,101.4616,101.8503,101.2964,101.8406,175254.0
2018-12-27 09:35:00,104.85,104.85,104.36,104.42,129138.0,101.8891,101.8891,101.413,101.4713,129138.0
2018-12-27 09:40:00,104.39,104.52,103.8,103.84,173720.0,101.4421,101.5685,100.8688,100.9077,173720.0
2018-12-27 09:45:00,103.83,103.97,103.51,103.53,104080.0,100.898,101.034,100.587,100.6064,104080.0
2018-12-27 09:50:00,103.54,103.65,103.39,103.39,82355.0,100.6161,100.723,100.4704,100.4704,82355.0
2018-12-27 09:55:00,103.38,103.74,103.27,103.69,78954.0,100.4607,100.8105,100.3538,100.7619,78954.0
2018-12-27 10:00:00,103.67,104.15,103.58,104.03,86179.0,100.7425,101.2089,100.655,101.0923,86179.0
2018-12-27 10:05:00,104.03,104.14,103.58,103.62,74198.0,101.0923,101.1992,100.655,100.6939,74198.0
2018-12-27 10:10:00,103.61,103.64,103.36,103.51,56345.0,100.6842,100.7133,100.4412,100.587,56345.0
2018-12-27 10:15:00,103.51,103.6,103.14,103.15,75129.0,100.587,100.6744,100.2274,100.2372,75129.0
2018-12-27 10:20:00,103.12,103.24,102.95,103.09,92818.0,100.208,100.3246,100.0428,100.1788,92818.0
2018-12-27 10:25:00,103.13,103.29,103.11,103.2,38626.0,100.2177,100.3732,100.1983,100.2857,38626.0
2018-12-27 10:30:00,103.21,103.42,103.0,103.41,80047.0,100.2955,100.4995,100.0914,100.4898,80047.0
2018-12-27 10:35:00,103.39,103.57,103.2,103.23,61016.0,100.4704,100.6453,100.2857,100.3149,61016.0
2018-12-27 10:40:00,103.2,103.75,103.11,103.68,82924.0,100.2857,100.8202,100.1983,100.7522,82924.0
2018-12-27 10:45:00,103.69,103.71,103.51,103.53,65573.0,100.7619,100.7813,100.587,100.6064,65573.0
2018-12-27 10:50:00,103.53,103.55,103.33,103.39,54173.0,100.6064,100.6259,100.4121,100.4704,54173.0
2018-12-27 10:55:00,103.36,103.5,103.26,103.3,32228.0,100.4412,100.5773,100.344,100.3829,32228.0
2018-12-27 11:00:00,103.29,103.34,103.0,103.1,55187.0,100.3732,100.4218,100.0914,100.1886,55187.0
2018-12-27 11:05:00,103.13,103.14,102.97,103.02,46921.0,100.2177,100.2274,100.0622,100.1108,46921.0
2018-12-27 11:10:00,103.01,103.35,103.0,103.25,74990.0,100.1011,100.4315,100.0914,100.3343,74990.0
2018-12-27 11:15:00,103.22,103.63,103.2,103.57,43154.0,100.3052,100.7036,100.2857,100.6453,43154.0
2018-12-27 11:20:00,103.6,103.75,103.54,103.69,34633.0,100.6744,100.8202,100.6161,100.7619,34633.0
2018-12-27 11:25:00,103.68,104.11,103.61,103.99,57098.0,100.7522,101.17,100.6842,101.0534,57098.0
2018-12-27 11:30:00,104.01,104.38,104.01,104.07,42359.0,101.0729,101.4324,101.0729,101.1312,42359.0
2018-12-27 11:35:00,104.06,104.11,103.84,103.84,61933.0,101.1215,101.17,100.9077,100.9077,61933.0
2018-12-27 11:40:00,103.82,103.84,103.49,103.51,37904.0,100.8882,100.9077,100.5676,100.587,37904.0
2018-12-27 11:45:00,103.51,103.56,103.37,103.47,52887.0,100.587,100.6356,100.4509,100.5481,52887.0
2018-12-27 11:50:00,103.46,103.75,103.45,103.59,29678.0,100.5384,100.8202,100.5287,100.6647,29678.0
2018-12-27 11:55:00,103.6,103.94,103.51,103.89,28541.0,100.6744,101.0048,100.587,100.9563,28541.0
2018-12-27 12:00:00,103.88,103.88,103.6,103.6,35744.0,100.9465,100.9465,100.6744,100.6744,35744.0
2018-12-27 12:05:00,103.61,103.75,103.54,103.71,25616.0,100.6842,100.8202,100.6161,100.7813,25616.0
2018-12-27 12:10:00,103.73,103.81,103.65,103.7,28901.0,100.8008,100.8785,100.723,100.7716,28901.0
2018-12-27 12:15:00,103.72,104.03,103.72,103.96,36664.0,100.7911,101.0923,100.7911,101.0243,36664.0
2018-12-27 12:20:00,103.96,103.96,103.79,103.91,57934.0,101.0243,101.0243,100.8591,100.9757,57934.0
2018-12-27 12:25:00,103.91,103.99,103.33,103.47,60466.0,100.9757,101.0534,100.4121,100.5481,60466.0
2018-12-27 12:30:00,103.45,103.53,103.33,103.49,34082.0,100.5287,100.6064,100.4121,100.5676,34082.0
2018-12-27 12:35:00,103.5,103.63,103.34,103.54,39285.0,100.5773,100.7036,100.4218,100.6161,39285.0
2018-12-27 12:40:00,103.55,103.56,103.39,103.49,30787.0,100.6259,100.6356,100.4704,100.5676,30787.0
2018-12-27 12:45:00,103.49,103.73,103.42,103.56,25140.0,100.5676,100.8008,100.4995,100.6356,25140.0
2018-12-27 12:50:00,103.58,103.84,103.52,103.83,39864.0,100.655,100.9077,100.5967,100.898,39864.0
2018-12-27 12:55:00,103.81,103.83,103.62,103.73,25464.0,100.8785,100.898,100.6939,100.8008,25464.0
2018-12-27 13:00:00,103.69,103.79,103.57,103.62,49799.0,100.7619,100.8591,100.6453,100.6939,49799.0
2018-12-27 13:05:00,103.65,103.84,103.64,103.81,20882.0,100.723,100.9077,100.7133,100.8785,20882.0
2018-12-27 13:10:00,103.81,103.87,103.68,103.8,47004.0,100.8785,100.9368,100.7522,100.8688,47004.0
2018-12-27 13:15:00,103.83,103.87,103.7,103.72,55809.0,100.898,100.9368,100.7716,100.7911,55809.0
2018-12-27 13:20:00,103.69,103.71,103.6,103.69,37139.0,100.7619,100.7813,100.6744,100.7619,37139.0
2018-12-27 13:25:00,103.68,103.77,103.55,103.58,45269.0,100.7522,100.8396,100.6259,100.655,45269.0
2018-12-27 13:30:00,103.58,103.7,103.56,103.66,28170.0,100.655,100.7716,100.6356,100.7328,28170.0
2018-12-27 13:35:00,103.69,103.69,103.46,103.46,36279.0,100.7619,100.7619,100.5384,100.5384,36279.0
2018-12-27 13:40:00,103.46,103.54,103.42,103.53,35187.0,100.5384,100.6161,100.4995,100.6064,35187.0
2018-12-27 13:45:00,103.54,103.55,103.18,103.23,71560.0,100.6161,100.6259,100.2663,100.3149,71560.0
2018-12-27 13:50:00,103.24,103.33,103.17,103.17,56139.0,100.3246,100.4121,100.2566,100.2566,56139.0
2018-12-27 13:55:00,103.15,103.21,103.07,103.07,69087.0,100.2372,100.2955,100.1594,100.1594,69087.0
2018-12-27 14:00:00,103.06,103.11,102.86,103.08,47884.0,100.1497,100.1983,99.9553,100.1691,47884.0
2018-12-27 14:05:00,103.06,103.28,103.06,103.07,76295.0,100.1497,100.3635,100.1497,100.1594,76295.0
2018-12-27 14:10:00,103.06,103.25,103.04,103.14,56597.0,100.1497,100.3343,100.1303,100.2274,56597.0
2018-12-27 14:15:00,103.11,103.17,102.97,103.07,75292.0,100.1983,100.2566,100.0622,100.1594,75292.0
2018-12-27 14:20:00,103.06,103.14,102.95,102.98,44380.0,100.1497,100.2274,100.0428,100.072,44380.0
2018-12-27 14:25:00,102.95,103.05,102.82,103.02,28842.0,100.0428,100.14,99.9165,100.1108,28842.0
2018-12-27 14:30:00,103.03,103.05,102.8,102.89,31715.0,100.1205,100.14,99.897,99.9845,31715.0
2018-12-27 14:35:00,102.86,103.07,102.79,103.04,33783.0,99.9553,100.1594,99.8873,100.1303,33783.0
2018-12-27 14:40:00,103.06,103.71,103.05,103.68,58526.0,100.1497,100.7813,100.14,100.7522,58526.0
2018-12-27 14:45:00,103.65,103.72,103.41,103.51,31853.0,100.723,100.7911,100.4898,100.587,31853.0
2018-12-27 14:50:00,103.51,104.1,103.38,103.96,75823.0,100.587,101.1603,100.4607,101.0243,75823.0
2018-12-27 14:55:00,103.94,104.11,103.89,104.1,58445.0,101.0048,101.17,100.9563,101.1603,58445.0
2018-12-27 15:00:00,104.13,104.14,103.74,104.03,86538.0,101.1895,101.1992,100.8105,101.0923,86538.0
2018-12-27 15:05:00,104.03,104.14,103.87,104.03,99872.0,101.0923,101.1992,100.9368,101.0923,99872.0
2018-12-27 15:10:00,104.01,104.53,103.94,104.45,99307.0,101.0729,101.5782,101.0048,101.5004,99307.0
2018-12-27 15:15:00,104.45,104.51,104.27,104.32,90497.0,101.5004,101.5587,101.3255,101.3741,90497.0
2018-12-27 15:20:00,104.32,104.59,104.27,104.59,146391.0,101.3741,101.6365,101.3255,101.6365,146391.0
2018-12-27 15:25:00,104.59,104.9,104.45,104.78,90615.0,101.6365,101.9377,101.5004,101.8211,90615.0
2018-12-27 15:30:00,104.77,105.12,104.54,105.01,101084.0,101.8114,102.1515,101.5879,102.0446,101084.0
2018-12-27 15:35:00,105.02,105.48,105.01,105.33,92278.0,102.0543,102.5014,102.0446,102.3556,92278.0
2018-12-27 15:40:00,105.34,106.17,105.34,105.99,199500.0,102.3653,103.1719,102.3653,102.997,199500.0
2018-12-27 15:45:00,106.0,106.06,105.59,105.99,258756.0,103.0067,103.065,102.6083,102.997,258756.0
2018-12-27 15:50:00,105.98,106.01,105.5,105.67,192504.0,102.9872,103.0164,102.5208,102.686,192504.0
2018-12-27 15:55:00,105.65,106.55,105.62,106.48,466864.0,102.6666,103.5411,102.6374,103.4731,466864.0
2018-12-28 09:30:00,107.28,108.31,107.28,108.09,251101.0,104.2505,105.2514,104.2505,105.0377,251101.0
2018-12-28 09:35:00,108.06,108.11,107.54,107.58,188347.0,105.0085,105.0571,104.5032,104.5421,188347.0
2018-12-28 09:40:00,107.57,107.96,107.42,107.92,125220.0,104.5323,104.9113,104.3866,104.8725,125220.0
2018-12-28 09:45:00,107.93,108.11,107.84,107.98,134023.0,104.8822,105.0571,104.7947,104.9308,134023.0
2018-12-28 09:50:00,107.94,108.02,107.52,107.68,96731.0,104.8919,104.9696,104.4838,104.6392,96731.0
2018-12-28 09:55:00,107.7,107.78,107.44,107.58,58471.0,104.6587,104.7364,104.406,104.5421,58471.0
2018-12-28 10:00:00,107.57,107.69,106.94,106.98,81847.0,104.5323,104.6489,103.9201,103.959,81847.0
2018-12-28 10:05:00,106.99,107.35,106.99,107.27,129319.0,103.9687,104.3186,103.9687,104.2408,129319.0
2018-12-28 10:10:00,107.28,107.39,107.14,107.26,115265.0,104.2505,104.3574,104.1145,104.2311,115265.0
2018-12-28 10:15:00,107.29,107.37,106.97,107.05,91648.0,104.2602,104.338,103.9493,104.027,91648.0
2018-12-28 10:20:00,107.03,107.21,106.85,106.86,129072.0,104.0076,104.1825,103.8327,103.8424,129072.0
2018-12-28 10:25:00,106.83,106.85,106.58,106.67,169166.0,103.8132,103.8327,103.5703,103.6578,169166.0
2018-12-28 10:30:00,106.68,106.87,106.61,106.78,50830.0,103.6675,103.8521,103.5994,103.7646,50830.0
2018-12-28 10:35:00,106.75,106.76,106.22,106.48,61357.0,103.7355,103.7452,103.2205,103.4731,61357.0
2018-12-28 10:40:00,106.47,106.72,106.39,106.42,69584.0,103.4634,103.7063,103.3857,103.4148,69584.0
2018-12-28 10:45:00,106.43,106.51,106.22,106.41,81579.0,103.4245,103.5023,103.2205,103.4051,81579.0
2018-12-28 10:50:00,106.43,106.86,106.43,106.54,125683.0,103.4245,103.8424,103.4245,103.5314,125683.0
2018-12-28 10:55:00,106.56,106.63,106.42,106.52,57520.0,103.5509,103.6189,103.4148,103.512,57520.0
2018-12-28 11:00:00,106.52,106.56,106.35,106.42,58373.0,103.512,103.5509,103.3468,103.4148,58373.0
2018-12-28 11:05:00,106.43,106.7,106.34,106.67,33684.0,103.4245,103.6869,103.3371,103.6578,33684.0
2018-12-28 11:10:00,106.67,106.78,106.52,106.62,40246.0,103.6578,103.7646,103.512,103.6092,40246.0
2018-12-28 11:15:00,106.63,107.06,106.55,106.87,95328.0,103.6189,104.0367,103.5411,103.8521,95328.0
2018-12-28 11:20:00,106.85,106.91,106.62,106.72,36125.0,103.8327,103.891,103.6092,103.7063,36125.0
2018-12-28 11:25:00,106.66,106.87,106.59,106.86,36952.0,103.648,103.8521,103.58,103.8424,36952.0
2018-12-28 11:30:00,106.83,106.9,106.66,106.88,66356.0,103.8132,103.8813,103.648,103.8618,66356.0
2018-12-28 11:35:00,106.9,107.06,106.77,106.9,49902.0,103.8813,104.0367,103.7549,103.8813,49902.0
2018-12-28 11:40:00,106.89,106.95,106.73,106.79,32533.0,103.8715,103.9298,103.7161,103.7744,32533.0
2018-12-28 11:45:00,106.82,106.89,106.69,106.82,36449.0,103.8035,103.8715,103.6772,103.8035,36449.0
2018-12-28 11:50:00,106.82,107.18,106.77,107.11,29096.0,103.8035,104.1534,103.7549,104.0853,29096.0
2018-12-28 11:55:00,107.06,107.13,106.86,107.01,38594.0,104.0367,104.1048,103.8424,103.9882,38594.0
2018-12-28 12:00:00,107.0,107.35,107.0,107.35,48565.0,103.9784,104.3186,103.9784,104.3186,48565.0
2018-12-28 12:05:00,107.33,107.4,107.21,107.24,43911.0,104.2991,104.3671,104.1825,104.2117,43911.0
2018-12-28 12:10:00,107.27,107.28,107.01,107.08,37694.0,104.2408,104.2505,103.9882,104.0562,37694.0
2018-12-28 12:15:00,107.08,107.12,106.87,106.98,31721.0,104.0562,104.095,103.8521,103.959,31721.0
2018-12-28 12:20:00,106.99,107.15,106.95,107.13,27421.0,103.9687,104.1242,103.9298,104.1048,27421.0
2018-12-28 12:25:00,107.12,107.14,106.94,107.11,36595.0,104.095,104.1145,103.9201,104.0853,36595.0
2018-12-28 12:30:00,107.11,107.23,107.11,107.19,20687.0,104.0853,104.2019,104.0853,104.1631,20687.0
2018-12-28 12:35:00,107.17,107.42,107.09,107.42,42442.0,104.1436,104.3866,104.0659,104.3866,42442.0
2018-12-28 12:40:00,107.43,107.49,107.28,107.33,36909.0,104.3963,104.4546,104.2505,104.2991,36909.0
2018-12-28 12:45:00,107.32,107.36,107.08,107.12,27932.0,104.2894,104.3283,104.0562,104.095,27932.0
2018-12-28 12:50:00,107.11,107.21,106.93,107.15,32040.0,104.0853,104.1825,103.9104,104.1242,32040.0
2018-12-28 12:55:00,107.16,107.19,106.86,106.88,34173.0,104.1339,104.1631,103.8424,103.8618,34173.0
2018-12-28 13:00:00,106.91,107.03,106.78,106.8,39186.0,103.891,104.0076,103.7646,103.7841,39186.0
2018-12-28 13:05:00,106.78,106.82,106.68,106.77,42522.0,103.7646,103.8035,103.6675,103.7549,42522.0
2018-12-28 13:10:00,106.77,106.83,106.69,106.75,46119.0,103.7549,103.8132,103.6772,103.7355,46119.0
2018-12-28 13:15:00,106.73,106.83,106.58,106.59,37329.0,103.7161,103.8132,103.5703,103.58,37329.0
2018-12-28 13:20:00,106.58,106.61,106.4,106.4,32814.0,103.5703,103.5994,103.3954,103.3954,32814.0
2018-12-28 13:25:00,106.39,106.54,106.39,106.46,25030.0,103.3857,103.5314,103.3857,103.4537,25030.0
2018-12-28 13:30:00,106.48,106.5,106.19,106.3,42571.0,103.4731,103.4926,103.1913,103.2982,42571.0
2018-12-28 13:35:00,106.31,106.48,106.3,106.4,26349.0,103.3079,103.4731,103.2982,103.3954,26349.0
2018-12-28 13:40:00,106.4,106.5,106.34,106.36,22764.0,103.3954,103.4926,103.3371,103.3565,22764.0
2018-12-28 13:45:00,106.37,106.72,106.37,106.64,29727.0,103.3662,103.7063,103.3662,103.6286,29727.0
2018-12-28 13:50:00,106.64,106.82,106.49,106.53,24988.0,103.6286,103.8035,103.4828,103.5217,24988.0
2018-12-28 13:55:00,106.55,106.7,106.54,106.59,25053.0,103.5411,103.6869,103.5314,103.58,25053.0
2018-12-28 14:00:00,106.6,106.9,106.6,106.82,34069.0,103.5897,103.8813,103.5897,103.8035,34069.0
2018-12-28 14:05:00,106.86,107.22,106.85,107.21,42298.0,103.8424,104.1922,103.8327,104.1825,42298.0
2018-12-28 14:10:00,107.2,107.45,107.1,107.45,65197.0,104.1728,104.4157,104.0756,104.4157,65197.0
2018-12-28 14:15:00,107.45,107.71,107.44,107.44,77650.0,104.4157,104.6684,104.406,104.406,77650.0
2018-12-28 14:20:00,107.47,107.64,107.42,107.62,103348.0,104.4352,104.6004,104.3866,104.5809,103348.0
2018-12-28 14:25:00,107.55,107.63,107.46,107.52,51741.0,104.5129,104.5906,104.4254,104.4838,51741.0
2018-12-28 14:30:00,107.53,107.8,107.46,107.79,73367.0,104.4935,104.7558,104.4254,104.7461,73367.0
2018-12-28 14:35:00,107.8,108.05,107.68,108.02,87619.0,104.7558,104.9988,104.6392,104.9696,87619.0
2018-12-28 14:40:00,108.02,108.17,107.95,108.06,119935.0,104.9696,105.1154,104.9016,105.0085,119935.0
2018-12-28 14:45:00,108.07,108.08,107.8,107.98,56498.0,105.0182,105.0279,104.7558,104.9308,56498.0
2018-12-28 14:50:00,107.97,108.28,107.91,108.22,63344.0,104.921,105.2223,104.8627,105.164,63344.0
2018-12-28 14:55:00,108.24,108.49,108.13,108.49,116295.0,105.1834,105.4264,105.0765,105.4264,116295.0
2018-12-28 15:00:00,108.49,108.52,108.06,108.08,98847.0,105.4264,105.4555,105.0085,105.0279,98847.0
2018-12-28 15:05:00,108.09,108.1,107.59,107.72,83051.0,105.0377,105.0474,104.5518,104.6781,83051.0
2018-12-28 15:10:00,107.7,107.84,107.46,107.82,121136.0,104.6587,104.7947,104.4254,104.7753,121136.0
2018-12-28 15:15:00,107.79,107.87,107.49,107.52,76475.0,104.7461,104.8239,104.4546,104.4838,76475.0
2018-12-28 15:20:00,107.53,107.55,107.35,107.43,114095.0,104.4935,104.5129,104.3186,104.3963,114095.0
2018-12-28 15:25:00,107.44,107.5,106.95,107.09,111317.0,104.406,104.4643,103.9298,104.0659,111317.0
2018-12-28 15:30:00,107.09,107.18,106.86,107.1,110892.0,104.0659,104.1534,103.8424,104.0756,110892.0
2018-12-28 15:35:00,107.1,107.22,106.91,106.98,133500.0,104.0756,104.1922,103.891,103.959,133500.0
2018-12-28 15:40:00,106.95,107.09,106.83,106.87,114235.0,103.9298,104.0659,103.8132,103.8521,114235.0
2018-12-28 15:45:00,106.87,107.11,106.86,107.08,168341.0,103.8521,104.0853,103.8424,104.0562,168341.0
2018-12-28 15:50:00,107.07,107.19,106.94,106.97,148197.0,104.0465,104.1631,103.9201,103.9493,148197.0
2018-12-28 15:55:00,106.97,107.44,106.97,107.28,347982.0,103.9493,104.406,103.9493,104.2505,347982.0
2018-12-31 09:30:00,109.11,109.33,108.72,109.12,205453.0,106.0289,106.2426,105.6499,106.0386,205453.0
2018-12-31 09:35:00,109.15,109.22,108.89,109.14,132796.0,106.0677,106.1357,105.8151,106.058,132796.0
2018-12-31 09:40:00,109.15,109.21,108.93,109.04,80216.0,106.0677,106.126,105.8539,105.9608,80216.0
2018-12-31 09:45:00,109.02,109.06,108.76,108.93,71445.0,105.9414,105.9803,105.6887,105.8539,71445.0
2018-12-31 09:50:00,108.92,108.94,108.79,108.83,115444.0,105.8442,105.8637,105.7179,105.7568,115444.0
2018-12-31 09:55:00,108.84,108.97,108.78,108.83,86551.0,105.7665,105.8928,105.7082,105.7568,86551.0
2018-12-31 10:00:00,108.83,108.93,108.55,108.55,74047.0,105.7568,105.8539,105.4847,105.4847,74047.0
2018-12-31 10:05:00,108.55,108.7,108.41,108.49,117845.0,105.4847,105.6304,105.3486,105.4264,117845.0
2018-12-31 10:10:00,108.49,108.67,108.29,108.29,83463.0,105.4264,105.6013,105.232,105.232,83463.0
2018-12-31 10:15:00,108.29,108.33,108.12,108.24,59717.0,105.232,105.2709,105.0668,105.1834,59717.0
2018-12-31 10:20:00,108.25,108.35,108.2,108.29,80608.0,105.1931,105.2903,105.1445,105.232,80608.0
2018-12-31 10:25:00,108.27,108.29,107.98,108.21,81515.0,105.2126,105.232,104.9308,105.1543,81515.0
2018-12-31 10:30:00,108.21,108.35,108.07,108.27,50205.0,105.1543,105.2903,105.0182,105.2126,50205.0
2018-12-31 10:35:00,108.27,108.34,108.11,108.17,60554.0,105.2126,105.2806,105.0571,105.1154,60554.0
2018-12-31 10:40:00,108.17,108.28,108.01,108.02,45427.0,105.1154,105.2223,104.9599,104.9696,45427.0
2018-12-31 10:45:00,108.02,108.18,108.01,108.09,94309.0,104.9696,105.1251,104.9599,105.0377,94309.0
2018-12-31 10:50:00,108.08,108.08,107.78,107.79,72763.0,105.0279,105.0279,104.7364,104.7461,72763.0
2018-12-31 10:55:00,107.79,107.82,107.63,107.76,42358.0,104.7461,104.7753,104.5906,104.717,42358.0
2018-12-31 11:00:00,107.77,107.9,107.65,107.81,43766.0,104.7267,104.853,104.6101,104.7656,43766.0
2018-12-31 11:05:00,107.82,107.92,107.65,107.81,50629.0,104.7753,104.8725,104.6101,104.7656,50629.0
2018-12-31 11:10:00,107.82,107.83,107.65,107.73,33604.0,104.7753,104.785,104.6101,104.6878,33604.0
2018-12-31 11:15:00,107.72,107.79,107.57,107.74,40784.0,104.6781,104.7461,104.5323,104.6975,40784.0
2018-12-31 11:20:00,107.74,107.76,107.58,107.67,24636.0,104.6975,104.717,104.5421,104.6295,24636.0
2018-12-31 11:25:00,107.66,107.91,107.66,107.91,65927.0,104.6198,104.8627,104.6198,104.8627,65927.0
2018-12-31 11:30:00,107.89,107.93,107.55,107.65,47928.0,104.8433,104.8822,104.5129,104.6101,47928.0
2018-12-31 11:35:00,107.67,107.94,107.58,107.87,54281.0,104.6295,104.8919,104.5421,104.8239,54281.0
2018-12-31 11:40:00,107.89,107.9,107.69,107.7,53514.0,104.8433,104.853,104.6489,104.6587,53514.0
2018-12-31 11:45:00,107.69,108.0,107.63,107.98,36458.0,104.6489,104.9502,104.5906,104.9308,36458.0
2018-12-31 11:50:00,107.99,108.16,107.92,108.05,46324.0,104.9405,105.1057,104.8725,104.9988,46324.0
2018-12-31 11:55:00,108.07,108.1,107.87,108.03,32725.0,105.0182,105.0474,104.8239,104.9793,32725.0
2018-12-31 12:00:00,108.05,108.1,107.97,108.01,27194.0,104.9988,105.0474,104.921,104.9599,27194.0
2018-12-31 12:05:00,108.01,108.22,107.9,108.21,36413.0,104.9599,105.164,104.853,105.1543,36413.0
2018-12-31 12:10:00,108.18,108.26,107.97,108.21,38940.0,105.1251,105.2029,104.921,105.1543,38940.0
2018-12-31 12:15:00,108.18,108.19,108.05,108.11,36471.0,105.1251,105.1348,104.9988,105.0571,36471.0
2018-12-31 12:20:00,108.1,108.29,108.1,108.27,49938.0,105.0474,105.232,105.0474,105.2126,49938.0
2018-12-31 12:25:00,108.26,108.35,108.22,108.33,36229.0,105.2029,105.2903,105.164,105.2709,36229.0
2018-12-31 12:30:00,108.33,108.48,108.24,108.3,45616.0,105.2709,105.4166,105.1834,105.2417,45616.0
2018-12-31 12:35:00,108.32,108.5,108.32,108.39,28834.0,105.2612,105.4361,105.2612,105.3292,28834.0
2018-12-31 12:40:00,108.39,108.54,108.31,108.5,58154.0,105.3292,105.4749,105.2514,105.4361,58154.0
2018-12-31 12:45:00,108.5,108.53,108.43,108.51,21910.0,105.4361,105.4652,105.3681,105.4458,21910.0
2018-12-31 12:50:00,108.5,108.59,108.37,108.57,24952.0,105.4361,105.5235,105.3097,105.5041,24952.0
2018-12-31 12:55:00,108.55,108.62,108.49,108.62,31263.0,105.4847,105.5527,105.4264,105.5527,31263.0
2018-12-31 13:00:00,108.62,108.71,108.58,108.64,26884.0,105.5527,105.6401,105.5138,105.5721,26884.0
2018-12-31 13:05:00,108.65,108.76,108.6,108.73,32937.0,105.5818,105.6887,105.5333,105.6596,32937.0
2018-12-31 13:10:00,108.72,108.83,108.68,108.81,54605.0,105.6499,105.7568,105.611,105.7373,54605.0
2018-12-31 13:15:00,108.81,108.91,108.78,108.81,31514.0,105.7373,105.8345,105.7082,105.7373,31514.0
2018-12-31 13:20:00,108.81,108.87,108.77,108.8,45722.0,105.7373,105.7956,105.6985,105.7276,45722.0
2018-12-31 13:25:00,108.8,108.87,108.76,108.85,32741.0,105.7276,105.7956,105.6887,105.7762,32741.0
2018-12-31 13:30:00,108.86,108.86,108.62,108.66,50965.0,105.7859,105.7859,105.5527,105.5916,50965.0
2018-12-31 13:35:00,108.65,108.75,108.64,108.7,54199.0,105.5818,105.679,105.5721,105.6304,54199.0
2018-12-31 13:40:00,108.7,108.9,108.69,108.82,47518.0,105.6304,105.8248,105.6207,105.747,47518.0
2018-12-31 13:45:00,108.83,108.84,108.72,108.79,53308.0,105.7568,105.7665,105.6499,105.7179,53308.0
2018-12-31 13:50:00,108.78,108.84,108.61,108.68,40931.0,105.7082,105.7665,105.543,105.611,40931.0
2018-12-31 13:55:00,108.67,108.72,108.63,108.65,23562.0,105.6013,105.6499,105.5624,105.5818,23562.0
2018-12-31 14:00:00,108.66,108.66,108.47,108.57,43230.0,105.5916,105.5916,105.4069,105.5041,43230.0
2018-12-31 14:05:00,108.57,108.77,108.56,108.75,46581.0,105.5041,105.6985,105.4944,105.679,46581.0
2018-12-31 14:10:00,108.74,108.91,108.71,108.81,47379.0,105.6693,105.8345,105.6401,105.7373,47379.0
2018-12-31 14:15:00,108.78,108.99,108.67,108.96,58495.0,105.7082,105.9122,105.6013,105.8831,58495.0
2018-12-31 14:20:00,108.96,108.97,108.56,108.72,76356.0,105.8831,105.8928,105.4944,105.6499,76356.0
2018-12-31 14:25:00,108.7,108.75,108.56,108.61,29772.0,105.6304,105.679,105.4944,105.543,29772.0
2018-12-31 14:30:00,108.62,108.73,108.52,108.67,40872.0,105.5527,105.6596,105.4555,105.6013,40872.0
2018-12-31 14:35:00,108.65,108.8,108.59,108.75,50104.0,105.5818,105.7276,105.5235,105.679,50104.0
2018-12-31 14:40:00,108.76,108.86,108.73,108.85,42197.0,105.6887,105.7859,105.6596,105.7762,42197.0
2018-12-31 14:45:00,108.84,109.01,108.79,109.0,48867.0,105.7665,105.9317,105.7179,105.922,48867.0
2018-12-31 14:50:00,109.0,109.18,108.99,109.06,38314.0,105.922,106.0969,105.9122,105.9803,38314.0
2018-12-31 14:55:00,109.06,109.15,108.92,108.92,48682.0,105.9803,106.0677,105.8442,105.8442,48682.0
2018-12-31 15:00:00,108.91,109.12,108.89,108.94,54862.0,105.8345,106.0386,105.8151,105.8637,54862.0
2018-12-31 15:05:00,108.96,109.08,108.91,108.91,41877.0,105.8831,105.9997,105.8345,105.8345,41877.0
2018-12-31 15:10:00,108.91,109.04,108.86,108.92,58332.0,105.8345,105.9608,105.7859,105.8442,58332.0
2018-12-31 15:15:00,108.9,109.04,108.78,109.03,58164.0,105.8248,105.9608,105.7082,105.9511,58164.0
2018-12-31 15:20:00,109.02,109.13,108.87,108.93,57996.0,105.9414,106.0483,105.7956,105.8539,57996.0
2018-12-31 15:25:00,108.95,109.19,108.94,109.06,73534.0,105.8734,106.1066,105.8637,105.9803,73534.0
2018-12-31 15:30:00,109.06,109.36,109.06,109.28,120580.0,105.9803,106.2718,105.9803,106.194,120580.0
2018-12-31 15:35:00,109.28,109.38,109.17,109.34,146423.0,106.194,106.2912,106.0872,106.2524,146423.0
2018-12-31 15:40:00,109.34,109.5,109.31,109.45,138338.0,106.2524,106.4078,106.2232,106.3592,138338.0
2018-12-31 15:45:00,109.44,109.56,109.07,109.12,153606.0,106.3495,106.4661,105.99,106.0386,153606.0
2018-12-31 15:50:00,109.12,109.23,109.03,109.08,163636.0,106.0386,106.1455,105.9511,105.9997,163636.0
2018-12-31 15:55:00,109.09,109.67,108.96,109.67,558719.0,106.0094,106.573,105.8831,106.573,558719.0
2019-01-02 09:30:00,108.1,108.29,107.74,107.94,242430.0,105.0474,105.232,104.6975,104.8919,242430.0
2019-01-02 09:35:00,107.95,108.35,107.88,108.27,121527.0,104.9016,105.2903,104.8336,105.2126,121527.0
2019-01-02 09:40:00,108.26,108.61,108.16,108.6,126612.0,105.2029,105.543,105.1057,105.5333,126612.0
2019-01-02 09:45:00,108.61,108.89,108.56,108.79,87601.0,105.543,105.8151,105.4944,105.7179,87601.0
2019-01-02 09:50:00,108.81,109.01,108.65,108.73,96478.0,105.7373,105.9317,105.5818,105.6596,96478.0
2019-01-02 09:55:00,108.7,108.79,108.59,108.75,74338.0,105.6304,105.7179,105.5235,105.679,74338.0
2019-01-02 10:00:00,108.74,108.75,108.54,108.66,89542.0,105.6693,105.679,105.4749,105.5916,89542.0
2019-01-02 10:05:00,108.65,109.12,108.63,109.1,109689.0,105.5818,106.0386,105.5624,106.0191,109689.0
2019-01-02 10:10:00,109.13,109.14,108.9,108.92,53897.0,106.0483,106.058,105.8248,105.8442,53897.0
2019-01-02 10:15:00,108.92,108.98,108.78,108.82,84399.0,105.8442,105.9025,105.7082,105.747,84399.0
2019-01-02 10:20:00,108.81,108.98,108.81,108.86,103053.0,105.7373,105.9025,105.7373,105.7859,103053.0
2019-01-02 10:25:00,108.85,109.03,108.58,108.59,109192.0,105.7762,105.9511,105.5138,105.5235,109192.0
2019-01-02 10:30:00,108.58,108.6,108.22,108.26,89669.0,105.5138,105.5333,105.164,105.2029,89669.0
2019-01-02 10:35:00,108.26,108.35,108.16,108.18,49495.0,105.2029,105.2903,105.1057,105.1251,49495.0
2019-01-02 10:40:00,108.2,108.77,108.2,108.77,107583.0,105.1445,105.6985,105.1445,105.6985,107583.0
2019-01-02 10:45:00,108.77,108.8,108.17,108.17,148181.0,105.6985,105.7276,105.1154,105.1154,148181.0
2019-01-02 10:50:00,108.19,108.61,108.04,108.49,144056.0,105.1348,105.543,104.9891,105.4264,144056.0
2019-01-02 10:55:00,108.51,108.64,108.45,108.48,90711.0,105.4458,105.5721,105.3875,105.4166,90711.0
2019-01-02 11:00:00,108.49,108.62,108.37,108.56,59558.0,105.4264,105.5527,105.3097,105.4944,59558.0
2019-01-02 11:05:00,108.56,108.8,108.56,108.59,64689.0,105.4944,105.7276,105.4944,105.5235,64689.0
2019-01-02 11:10:00,108.6,108.96,108.55,108.94,95430.0,105.5333,105.8831,105.4847,105.8637,95430.0
2019-01-02 11:15:00,108.95,109.02,108.79,108.99,76230.0,105.8734,105.9414,105.7179,105.9122,76230.0
2019-01-02 11:20:00,109.0,109.03,108.84,108.85,110248.0,105.922,105.9511,105.7665,105.7762,110248.0
2019-01-02 11:25:00,108.86,108.87,108.35,108.5,98015.0,105.7859,105.7956,105.2903,105.4361,98015.0
2019-01-02 11:30:00,108.5,108.52,108.33,108.4,58251.0,105.4361,105.4555,105.2709,105.3389,58251.0
2019-01-02 11:35:00,108.42,108.48,108.11,108.18,76331.0,105.3583,105.4166,105.0571,105.1251,76331.0
2019-01-02 11:40:00,108.2,108.47,108.18,108.41,82496.0,105.1445,105.4069,105.1251,105.3486,82496.0
2019-01-02 11:45:00,108.43,108.51,108.19,108.29,102843.0,105.3681,105.4458,105.1348,105.232,102843.0
2019-01-02 11:50:00,108.3,108.34,107.88,107.89,131351.0,105.2417,105.2806,104.8336,104.8433,131351.0
2019-01-02 11:55:00,107.89,107.97,107.77,107.78,57820.0,104.8433,104.921,104.7267,104.7364,57820.0
2019-01-02 12:00:00,107.78,107.96,107.73,107.88,78697.0,104.7364,104.9113,104.6878,104.8336,78697.0
2019-01-02 12:05:00,107.87,108.01,107.78,107.92,77795.0,104.8239,104.9599,104.7364,104.8725,77795.0
2019-01-02 12:10:00,107.91,108.11,107.9,108.11,32430.0,104.8627,105.0571,104.853,105.0571,32430.0
2019-01-02 12:15:00,108.1,108.11,107.94,107.95,43543.0,105.0474,105.0571,104.8919,104.9016,43543.0
2019-01-02 12:20:00,107.94,108.01,107.79,107.84,47612.0,104.8919,104.9599,104.7461,104.7947,47612.0
2019-01-02 12:25:00,107.86,107.9,107.77,107.84,36834.0,104.8141,104.853,104.7267,104.7947,36834.0
2019-01-02 12:30:00,107.83,107.98,107.81,107.92,35613.0,104.785,104.9308,104.7656,104.8725,35613.0
2019-01-02 12:35:00,107.94,108.25,107.93,108.2,81255.0,104.8919,105.1931,104.8822,105.1445,81255.0
2019-01-02 12:40:00,108.21,108.25,108.12,108.24,56135.0,105.1543,105.1931,105.0668,105.1834,56135.0
2019-01-02 12:45:00,108.25,108.34,108.21,108.22,55810.0,105.1931,105.2806,105.1543,105.164,55810.0
2019-01-02 12:50:00,108.23,108.33,108.23,108.27,31524.0,105.1737,105.2709,105.1737,105.2126,31524.0
2019-01-02 12:55:00,108.29,108.42,108.22,108.34,58417.0,105.232,105.3583,105.164,105.2806,58417.0
2019-01-02 13:00:00,108.33,108.37,108.24,108.28,58619.0,105.2709,105.3097,105.1834,105.2223,58619.0
2019-01-02 13:05:00,108.29,108.65,108.28,108.52,103734.0,105.232,105.5818,105.2223,105.4555,103734.0
2019-01-02 13:10:00,108.52,108.53,108.39,108.43,43916.0,105.4555,105.4652,105.3292,105.3681,43916.0
2019-01-02 13:15:00,108.44,108.54,108.38,108.54,44841.0,105.3778,105.4749,105.3195,105.4749,44841.0
2019-01-02 13:20:00,108.54,108.67,108.48,108.61,54661.0,105.4749,105.6013,105.4166,105.543,54661.0
2019-01-02 13:25:00,108.61,108.85,108.56,108.76,71564.0,105.543,105.7762,105.4944,105.6887,71564.0
2019-01-02 13:30:00,108.76,108.88,108.75,108.8,66652.0,105.6887,105.8053,105.679,105.7276,66652.0
2019-01-02 13:35:00,108.81,108.82,108.68,108.72,108925.0,105.7373,105.747,105.611,105.6499,108925.0
2019-01-02 13:40:00,108.73,108.75,108.63,108.7,54225.0,105.6596,105.679,105.5624,105.6304,54225.0
2019-01-02 13:45:00,108.7,108.86,108.69,108.81,40187.0,105.6304,105.7859,105.6207,105.7373,40187.0
2019-01-02 13:50:00,108.81,108.85,108.69,108.77,67698.0,105.7373,105.7762,105.6207,105.6985,67698.0
2019-01-02 13:55:00,108.77,108.86,108.75,108.83,48119.0,105.6985,105.7859,105.679,105.7568,48119.0
2019-01-02 14:00:00,108.83,108.83,108.62,108.77,60060.0,105.7568,105.7568,105.5527,105.6985,60060.0
2019-01-02 14:05:00,108.81,108.83,108.57,108.61,64709.0,105.7373,105.7568,105.5041,105.543,64709.0
2019-01-02 14:10:00,108.63,108.64,108.45,108.53,50175.0,105.5624,105.5721,105.3875,105.4652,50175.0
2019-01-02 14:15:00,108.52,108.7,108.46,108.67,57554.0,105.4555,105.6304,105.3972,105.6013,57554.0
2019-01-02 14:20:00,108.68,108.77,108.61,108.7,48610.0,105.611,105.6985,105.543,105.6304,48610.0
2019-01-02 14:25:00,108.7,108.76,108.59,108.64,38739.0,105.6304,105.6887,105.5235,105.5721,38739.0
2019-01-02 14:30:00,108.64,108.84,108.63,108.76,69156.0,105.5721,105.7665,105.5624,105.6887,69156.0
2019-01-02 14:35:00,108.74,108.81,108.68,108.71,42523.0,105.6693,105.7373,105.611,105.6401,42523.0
2019-01-02 14:40:00,108.72,108.73,108.43,108.52,66560.0,105.6499,105.6596,105.3681,105.4555,66560.0
2019-01-02 14:45:00,108.53,108.62,108.45,108.59,96862.0,105.4652,105.5527,105.3875,105.5235,96862.0
2019-01-02 14:50:00,108.58,108.59,108.42,108.5,87563.0,105.5138,105.5235,105.3583,105.4361,87563.0
2019-01-02 14:55:00,108.51,108.56,108.32,108.33,42291.0,105.4458,105.4944,105.2612,105.2709,42291.0
2019-01-02 15:00:00,108.32,108.47,108.21,108.27,69058.0,105.2612,105.4069,105.1543,105.2126,69058.0
2019-01-02 15:05:00,108.25,108.26,108.13,108.2,86283.0,105.1931,105.2029,105.0765,105.1445,86283.0
2019-01-02 15:10:00,108.21,108.32,108.07,108.32,67528.0,105.1543,105.2612,105.0182,105.2612,67528.0
2019-01-02 15:15:00,108.31,108.36,108.08,108.16,59631.0,105.2514,105.3,105.0279,105.1057,59631.0
2019-01-02 15:20:00,108.15,108.41,108.09,108.4,126482.0,105.096,105.3486,105.0377,105.3389,126482.0
2019-01-02 15:25:00,108.4,108.55,108.28,108.36,85517.0,105.3389,105.4847,105.2223,105.3,85517.0
2019-01-02 15:30:00,108.37,108.37,108.2,108.27,76705.0,105.3097,105.3097,105.1445,105.2126,76705.0
2019-01-02 15:35:00,108.27,108.44,108.21,108.22,60742.0,105.2126,105.3778,105.1543,105.164,60742.0
2019-01-02 15:40:00,108.21,108.46,108.15,108.28,87753.0,105.1543,105.3972,105.096,105.2223,87753.0
2019-01-02 15:45:00,108.27,108.52,108.24,108.45,123098.0,105.2126,105.4555,105.1834,105.3875,123098.0
2019-01-02 15:50:00,108.45,108.69,108.45,108.64,111685.0,105.3875,105.6207,105.3875,105.5721,111685.0
2019-01-02 15:55:00,108.64,109.09,108.64,108.95,520974.0,105.5721,106.0094,105.5721,105.8734,520974.0
2019-01-03 09:30:00,108.48,108.65,108.16,108.16,141658.0,105.4166,105.5818,105.1057,105.1057,141658.0
2019-01-03 09:35:00,108.23,108.23,107.86,107.86,98807.0,105.1737,105.1737,104.8141,104.8141,98807.0
2019-01-03 09:40:00,107.85,108.14,107.77,107.83,170554.0,104.8044,105.0862,104.7267,104.785,170554.0
2019-01-03 09:45:00,107.86,107.92,107.54,107.74,85441.0,104.8141,104.8725,104.5032,104.6975,85441.0
2019-01-03 09:50:00,107.75,107.88,107.51,107.69,63982.0,104.7073,104.8336,104.474,104.6489,63982.0
2019-01-03 09:55:00,107.69,107.95,107.55,107.82,127921.0,104.6489,104.9016,104.5129,104.7753,127921.0
2019-01-03 10:00:00,107.75,107.75,107.25,107.42,191864.0,104.7073,104.7073,104.2214,104.3866,191864.0
2019-01-03 10:05:00,107.46,107.8,107.33,107.66,126122.0,104.4254,104.7558,104.2991,104.6198,126122.0
2019-01-03 10:10:00,107.64,107.7,107.04,107.07,189999.0,104.6004,104.6587,104.0173,104.0465,189999.0
2019-01-03 10:15:00,107.05,107.17,106.88,107.02,162638.0,104.027,104.1436,103.8618,103.9979,162638.0
2019-01-03 10:20:00,107.03,107.2,106.89,107.11,141715.0,104.0076,104.1728,103.8715,104.0853,141715.0
2019-01-03 10:25:00,107.1,107.18,106.95,107.18,84972.0,104.0756,104.1534,103.9298,104.1534,84972.0
2019-01-03 10:30:00,107.17,107.17,106.84,106.94,62871.0,104.1436,104.1436,103.823,103.9201,62871.0
2019-01-03 10:35:00,106.93,106.94,106.43,106.63,117728.0,103.9104,103.9201,103.4245,103.6189,117728.0
2019-01-03 10:40:00,106.64,106.72,106.41,106.42,76864.0,103.6286,103.7063,103.4051,103.4148,76864.0
2019-01-03 10:45:00,106.42,106.65,106.34,106.54,99887.0,103.4148,103.6383,103.3371,103.5314,99887.0
2019-01-03 10:50:00,106.53,106.71,106.43,106.51,89814.0,103.5217,103.6966,103.4245,103.5023,89814.0
2019-01-03 10:55:00,106.51,106.95,106.51,106.93,82762.0,103.5023,103.9298,103.5023,103.9104,82762.0
2019-01-03 11:00:00,106.94,107.0,106.82,106.94,66987.0,103.9201,103.9784,103.8035,103.9201,66987.0
2019-01-03 11:05:00,106.95,106.95,106.54,106.58,82644.0,103.9298,103.9298,103.5314,103.5703,82644.0
2019-01-03 11:10:00,106.59,107.1,106.59,107.07,77216.0,103.58,104.0756,103.58,104.0465,77216.0
2019-01-03 11:15:00,107.07,107.23,106.98,107.01,57579.0,104.0465,104.2019,103.959,103.9882,57579.0
2019-01-03 11:20:00,107.03,107.34,106.99,107.14,62927.0,104.0076,104.3088,103.9687,104.1145,62927.0
2019-01-03 11:25:00,107.15,107.15,106.81,106.85,59787.0,104.1242,104.1242,103.7938,103.8327,59787.0
2019-01-03 11:30:00,106.87,106.96,106.63,106.68,73786.0,103.8521,103.9396,103.6189,103.6675,73786.0
2019-01-03 11:35:00,106.69,107.59,106.69,107.53,103258.0,103.6772,104.5518,103.6772,104.4935,103258.0
2019-01-03 11:40:00,107.54,107.8,107.53,107.65,100201.0,104.5032,104.7558,104.4935,104.6101,100201.0
2019-01-03 11:45:00,107.65,107.72,107.5,107.6,75659.0,104.6101,104.6781,104.4643,104.5615,75659.0
2019-01-03 11:50:00,107.6,107.75,107.18,107.19,114538.0,104.5615,104.7073,104.1534,104.1631,114538.0
2019-01-03 11:55:00,107.18,107.21,106.94,107.11,113777.0,104.1534,104.1825,103.9201,104.0853,113777.0
2019-01-03 12:00:00,107.09,107.35,106.97,107.02,84839.0,104.0659,104.3186,103.9493,103.9979,84839.0
2019-01-03 12:05:00,107.04,107.09,106.95,106.97,50239.0,104.0173,104.0659,103.9298,103.9493,50239.0
2019-01-03 12:10:00,106.96,107.34,106.96,107.24,47536.0,103.9396,104.3088,103.9396,104.2117,47536.0
2019-01-03 12:15:00,107.26,107.35,106.89,106.94,46472.0,104.2311,104.3186,103.8715,103.9201,46472.0
2019-01-03 12:20:00,106.93,107.18,106.9,107.13,34182.0,103.9104,104.1534,103.8813,104.1048,34182.0
2019-01-03 12:25:00,107.13,107.17,106.93,107.07,42687.0,104.1048,104.1436,103.9104,104.0465,42687.0
2019-01-03 12:30:00,107.08,107.28,107.04,107.26,40550.0,104.0562,104.2505,104.0173,104.2311,40550.0
2019-01-03 12:35:00,107.26,107.27,106.99,107.07,80377.0,104.2311,104.2408,103.9687,104.0465,80377.0
2019-01-03 12:40:00,107.07,107.15,107.01,107.08,41324.0,104.0465,104.1242,103.9882,104.0562,41324.0
2019-01-03 12:45:00,107.07,107.33,107.05,107.23,44802.0,104.0465,104.2991,104.027,104.2019,44802.0
2019-01-03 12:50:00,107.22,107.45,107.18,107.43,31704.0,104.1922,104.4157,104.1534,104.3963,31704.0
2019-01-03 12:55:00,107.45,107.5,107.33,107.39,39911.0,104.4157,104.4643,104.2991,104.3574,39911.0
2019-01-03 13:00:00,107.38,107.38,107.11,107.17,44392.0,104.3477,104.3477,104.0853,104.1436,44392.0
2019-01-03 13:05:00,107.16,107.21,106.91,106.98,43634.0,104.1339,104.1825,103.891,103.959,43634.0
2019-01-03 13:10:00,106.96,107.04,106.86,106.9,49950.0,103.9396,104.0173,103.8424,103.8813,49950.0
2019-01-03 13:15:00,106.89,106.89,106.42,106.5,106806.0,103.8715,103.8715,103.4148,103.4926,106806.0
2019-01-03 13:20:00,106.47,106.81,106.45,106.75,42717.0,103.4634,103.7938,103.444,103.7355,42717.0
2019-01-03 13:25:00,106.74,106.8,106.59,106.75,44126.0,103.7258,103.7841,103.58,103.7355,44126.0
2019-01-03 13:30:00,106.74,106.84,106.64,106.66,30880.0,103.7258,103.823,103.6286,103.648,30880.0
2019-01-03 13:35:00,106.64,106.93,106.52,106.92,54769.0,103.6286,103.9104,103.512,103.9007,54769.0
2019-01-03 13:40:00,106.94,106.94,106.76,106.87,43200.0,103.9201,103.9201,103.7452,103.8521,43200.0
2019-01-03 13:45:00,106.86,106.87,106.71,106.76,36592.0,103.8424,103.8521,103.6966,103.7452,36592.0
2019-01-03 13:50:00,106.76,106.82,106.46,106.46,56268.0,103.7452,103.8035,103.4537,103.4537,56268.0
2019-01-03 13:55:00,106.47,106.48,106.27,106.3,80442.0,103.4634,103.4731,103.269,103.2982,80442.0
2019-01-03 14:00:00,106.29,106.5,106.25,106.35,72862.0,103.2885,103.4926,103.2496,103.3468,72862.0
2019-01-03 14:05:00,106.34,106.55,106.32,106.5,68465.0,103.3371,103.5411,103.3176,103.4926,68465.0
2019-01-03 14:10:00,106.51,106.62,106.4,106.44,84966.0,103.5023,103.6092,103.3954,103.4342,84966.0
2019-01-03 14:15:00,106.44,106.61,106.39,106.53,93865.0,103.4342,103.5994,103.3857,103.5217,93865.0
2019-01-03 14:20:00,106.53,106.62,106.41,106.48,85632.0,103.5217,103.6092,103.4051,103.4731,85632.0
2019-01-03 14:25:00,106.49,106.64,106.4,106.62,144961.0,103.4828,103.6286,103.3954,103.6092,144961.0
2019-01-03 14:30:00,106.62,106.83,106.6,106.72,102365.0,103.6092,103.8132,103.5897,103.7063,102365.0
2019-01-03 14:35:00,106.73,106.8,106.49,106.61,80040.0,103.7161,103.7841,103.4828,103.5994,80040.0
2019-01-03 14:40:00,106.61,106.67,106.36,106.36,67937.0,103.5994,103.6578,103.3565,103.3565,67937.0
2019-01-03 14:45:00,106.35,106.38,106.17,106.29,70919.0,103.3468,103.3759,103.1719,103.2885,70919.0
2019-01-03 14:50:00,106.28,106.42,106.28,106.34,57207.0,103.2788,103.4148,103.2788,103.3371,57207.0
2019-01-03 14:55:00,106.36,106.37,106.07,106.22,91076.0,103.3565,103.3662,103.0747,103.2205,91076.0
2019-01-03 15:00:00,106.23,106.43,106.14,106.41,91643.0,103.2302,103.4245,103.1427,103.4051,91643.0
2019-01-03 15:05:00,106.42,106.55,106.15,106.26,146230.0,103.4148,103.5411,103.1524,103.2593,146230.0
2019-01-03 15:10:00,106.25,106.29,106.02,106.04,95619.0,103.2496,103.2885,103.0261,103.0455,95619.0
2019-01-03 15:15:00,106.04,106.35,105.94,106.3,127525.0,103.0455,103.3468,102.9484,103.2982,127525.0
2019-01-03 15:20:00,106.29,106.41,106.2,106.2,69442.0,103.2885,103.4051,103.201,103.201,69442.0
2019-01-03 15:25:00,106.18,106.44,106.17,106.3,76254.0,103.1816,103.4342,103.1719,103.2982,76254.0
2019-01-03 15:30:00,106.3,106.6,106.25,106.52,106228.0,103.2982,103.5897,103.2496,103.512,106228.0
2019-01-03 15:35:00,106.53,106.58,106.17,106.19,132693.0,103.5217,103.5703,103.1719,103.1913,132693.0
2019-01-03 15:40:00,106.2,106.4,106.12,106.29,113377.0,103.201,103.3954,103.1233,103.2885,113377.0
2019-01-03 15:45:00,106.31,106.51,106.29,106.39,161115.0,103.3079,103.5023,103.2885,103.3857,161115.0
2019-01-03 15:50:00,106.4,106.53,106.18,106.36,195150.0,103.3954,103.5217,103.1816,103.3565,195150.0
2019-01-03 15:55:00,106.36,106.44,106.04,106.32,581365.0,103.3565,103.4342,103.0455,103.3176,581365.0
2019-01-04 09:30:00,107.94,108.09,107.25,107.45,156595.0,104.8919,105.0377,104.2214,104.4157,156595.0
2019-01-04 09:35:00,107.46,107.87,107.34,107.84,112785.0,104.4254,104.8239,104.3088,104.7947,112785.0
2019-01-04 09:40:00,107.84,108.11,107.8,107.94,112706.0,104.7947,105.0571,104.7558,104.8919,112706.0
2019-01-04 09:45:00,107.94,108.01,107.6,107.79,70069.0,104.8919,104.9599,104.5615,104.7461,70069.0
2019-01-04 09:50:00,107.81,108.02,107.76,107.82,73298.0,104.7656,104.9696,104.717,104.7753,73298.0
2019-01-04 09:55:00,107.82,108.03,107.73,108.01,70792.0,104.7753,104.9793,104.6878,104.9599,70792.0
2019-01-04 10:00:00,108.02,108.23,108.0,108.22,87536.0,104.9696,105.1737,104.9502,105.164,87536.0
2019-01-04 10:05:00,108.23,108.39,108.16,108.37,65914.0,105.1737,105.3292,105.1057,105.3097,65914.0
2019-01-04 10:10:00,108.37,108.5,108.25,108.28,122096.0,105.3097,105.4361,105.1931,105.2223,122096.0
2019-01-04 10:15:00,108.29,108.5,108.26,108.38,114349.0,105.232,105.4361,105.2029,105.3195,114349.0
2019-01-04 10:20:00,108.39,109.2,108.25,109.14,256760.0,105.3292,106.1163,105.1931,106.058,256760.0
2019-01-04 10:25:00,109.11,109.75,109.11,109.74,243769.0,106.0289,106.6508,106.0289,106.6411,243769.0
2019-01-04 10:30:00,109.7,109.83,109.37,109.42,131407.0,106.6022,106.7285,106.2815,106.3301,131407.0
2019-01-04 10:35:00,109.42,109.56,109.4,109.47,131783.0,106.3301,106.4661,106.3107,106.3787,131783.0
2019-01-04 10:40:00,109.49,109.56,109.03,109.04,215696.0,106.3981,106.4661,105.9511,105.9608,215696.0
2019-01-04 10:45:00,109.03,109.23,109.0,109.06,211491.0,105.9511,106.1455,105.922,105.9803,211491.0
2019-01-04 10:50:00,109.08,109.28,109.08,109.12,63855.0,105.9997,106.194,105.9997,106.0386,63855.0
2019-01-04 10:55:00,109.11,109.21,109.03,109.15,69144.0,106.0289,106.126,105.9511,106.0677,69144.0
2019-01-04 11:00:00,109.15,109.6,109.08,109.58,181198.0,106.0677,106.505,105.9997,106.4856,181198.0
2019-01-04 11:05:00,109.59,109.62,109.34,109.4,71704.0,106.4953,106.5244,106.2524,106.3107,71704.0
2019-01-04 11:10:00,109.4,109.44,109.29,109.35,120944.0,106.3107,106.3495,106.2038,106.2621,120944.0
2019-01-04 11:15:00,109.36,109.39,109.13,109.31,110556.0,106.2718,106.3009,106.0483,106.2232,110556.0
2019-01-04 11:20:00,109.33,109.43,109.26,109.29,54291.0,106.2426,106.3398,106.1746,106.2038,54291.0
2019-01-04 11:25:00,109.3,109.35,109.21,109.22,79760.0,106.2135,106.2621,106.126,106.1357,79760.0
2019-01-04 11:30:00,109.2,109.23,109.06,109.19,62012.0,106.1163,106.1455,105.9803,106.1066,62012.0
2019-01-04 11:35:00,109.18,109.19,109.01,109.09,81684.0,106.0969,106.1066,105.9317,106.0094,81684.0
2019-01-04 11:40:00,109.12,109.32,109.06,109.24,48424.0,106.0386,106.2329,105.9803,106.1552,48424.0
2019-01-04 11:45:00,109.28,109.43,109.25,109.31,44617.0,106.194,106.3398,106.1649,106.2232,44617.0
2019-01-04 11:50:00,109.34,109.58,109.34,109.54,40721.0,106.2524,106.4856,106.2524,106.4467,40721.0
2019-01-04 11:55:00,109.55,109.59,109.29,109.32,57602.0,106.4564,106.4953,106.2038,106.2329,57602.0
2019-01-04 12:00:00,109.3,109.45,109.21,109.25,32733.0,106.2135,106.3592,106.126,106.1649,32733.0
2019-01-04 12:05:00,109.27,109.53,109.24,109.5,33526.0,106.1843,106.437,106.1552,106.4078,33526.0
2019-01-04 12:10:00,109.51,109.77,109.49,109.69,55011.0,106.4176,106.6702,106.3981,106.5925,55011.0
2019-01-04 12:15:00,109.69,109.86,109.65,109.85,46488.0,106.5925,106.7577,106.5536,106.748,46488.0
2019-01-04 12:20:00,109.84,109.99,109.81,109.85,39765.0,106.7382,106.884,106.7091,106.748,39765.0
2019-01-04 12:25:00,109.86,109.91,109.82,109.87,30260.0,106.7577,106.8063,106.7188,106.7674,30260.0
2019-01-04 12:30:00,109.89,109.9,109.77,109.83,39206.0,106.7868,106.7965,106.6702,106.7285,39206.0
2019-01-04 12:35:00,109.81,109.94,109.76,109.91,40106.0,106.7091,106.8354,106.6605,106.8063,40106.0
2019-01-04 12:40:00,109.9,110.18,109.9,110.16,98787.0,106.7965,107.0686,106.7965,107.0492,98787.0
2019-01-04 12:45:00,110.14,110.2,110.0,110.19,40563.0,107.0298,107.0881,106.8937,107.0784,40563.0
2019-01-04 12:50:00,110.19,110.24,110.11,110.17,76205.0,107.0784,107.1269,107.0006,107.0589,76205.0
2019-01-04 12:55:00,110.15,110.4,110.15,110.33,109081.0,107.0395,107.2824,107.0395,107.2144,109081.0
2019-01-04 13:00:00,110.33,110.47,110.33,110.46,99340.0,107.2144,107.3504,107.2144,107.3407,99340.0
2019-01-04 13:05:00,110.46,110.59,110.44,110.58,122736.0,107.3407,107.4671,107.3213,107.4573,122736.0
2019-01-04 13:10:00,110.58,110.64,110.51,110.59,123523.0,107.4573,107.5156,107.3893,107.4671,123523.0
2019-01-04 13:15:00,110.58,110.63,110.46,110.55,64239.0,107.4573,107.5059,107.3407,107.4282,64239.0
2019-01-04 13:20:00,110.54,110.63,110.42,110.42,52319.0,107.4185,107.5059,107.3019,107.3019,52319.0
2019-01-04 13:25:00,110.41,110.56,110.41,110.54,52654.0,107.2921,107.4379,107.2921,107.4185,52654.0
2019-01-04 13:30:00,110.53,110.75,110.53,110.53,95004.0,107.4088,107.6225,107.4088,107.4088,95004.0
2019-01-04 13:35:00,110.53,110.55,110.26,110.27,50745.0,107.4088,107.4282,107.1464,107.1561,50745.0
2019-01-04 13:40:00,110.27,110.31,110.04,110.05,72737.0,107.1561,107.195,106.9326,106.9423,72737.0
2019-01-04 13:45:00,110.04,110.19,109.97,110.17,93447.0,106.9326,107.0784,106.8646,107.0589,93447.0
2019-01-04 13:50:00,110.18,110.2,110.02,110.07,34530.0,107.0686,107.0881,106.9132,106.9617,34530.0
2019-01-04 13:55:00,110.06,110.09,109.82,109.97,75690.0,106.952,106.9812,106.7188,106.8646,75690.0
2019-01-04 14:00:00,109.98,110.03,109.79,109.84,81216.0,106.8743,106.9229,106.6896,106.7382,81216.0
2019-01-04 14:05:00,109.84,109.87,109.57,109.67,82243.0,106.7382,106.7674,106.4759,106.573,82243.0
2019-01-04 14:10:00,109.69,109.87,109.68,109.78,50337.0,106.5925,106.7674,106.5828,106.6799,50337.0
2019-01-04 14:15:00,109.77,109.88,109.66,109.7,69546.0,106.6702,106.7771,106.5633,106.6022,69546.0
2019-01-04 14:20:00,109.72,109.87,109.64,109.85,53502.0,106.6216,106.7674,106.5439,106.748,53502.0
2019-01-04 14:25:00,109.86,109.9,109.79,109.8,52115.0,106.7577,106.7965,106.6896,106.6994,52115.0
2019-01-04 14:30:00,109.8,109.93,109.74,109.92,45513.0,106.6994,106.8257,106.6411,106.816,45513.0
2019-01-04 14:35:00,109.93,109.99,109.83,109.93,44792.0,106.8257,106.884,106.7285,106.8257,44792.0
2019-01-04 14:40:00,109.92,110.09,109.89,109.97,71660.0,106.816,106.9812,106.7868,106.8646,71660.0
2019-01-04 14:45:00,109.96,109.98,109.55,109.7,54324.0,106.8548,106.8743,106.4564,106.6022,54324.0
2019-01-04 14:50:00,109.7,109.73,109.52,109.57,47005.0,106.6022,106.6313,106.4273,106.4759,47005.0
2019-01-04 14:55:00,109.56,109.58,109.37,109.45,75360.0,106.4661,106.4856,106.2815,106.3592,75360.0
2019-01-04 15:00:00,109.44,109.72,109.42,109.71,51507.0,106.3495,106.6216,106.3301,106.6119,51507.0
2019-01-04 15:05:00,109.71,109.71,109.47,109.47,77859.0,106.6119,106.6119,106.3787,106.3787,77859.0
2019-01-04 15:10:00,109.47,109.63,109.43,109.56,71485.0,106.3787,106.5342,106.3398,106.4661,71485.0
2019-01-04 15:15:00,109.59,109.66,109.48,109.52,66216.0,106.4953,106.5633,106.3884,106.4273,66216.0
2019-01-04 15:20:00,109.53,109.54,109.2,109.24,79324.0,106.437,106.4467,106.1163,106.1552,79324.0
2019-01-04 15:25:00,109.23,109.32,109.14,109.22,82957.0,106.1455,106.2329,106.058,106.1357,82957.0
2019-01-04 15:30:00,109.21,109.46,109.12,109.44,108182.0,106.126,106.369,106.0386,106.3495,108182.0
2019-01-04 15:35:00,109.44,109.54,109.28,109.3,92204.0,106.3495,106.4467,106.194,106.2135,92204.0
2019-01-04 15:40:00,109.3,109.45,109.27,109.4,143443.0,106.2135,106.3592,106.1843,106.3107,143443.0
2019-01-04 15:45:00,109.4,109.55,109.38,109.41,146543.0,106.3107,106.4564,106.2912,106.3204,146543.0
2019-01-04 15:50:00,109.41,109.52,109.34,109.38,160279.0,106.3204,106.4273,106.2524,106.2912,160279.0
2019-01-04 15:55:00,109.38,109.67,109.38,109.59,432575.0,106.2912,106.573,106.2912,106.4953,432575.0
2019-01-07 09:30:00,109.91,110.1,109.81,110.02,192462.0,106.8063,106.9909,106.7091,106.9132,192462.0
2019-01-07 09:35:00,110.02,110.03,109.39,109.5,83034.0,106.9132,106.9229,106.3009,106.4078,83034.0
2019-01-07 09:40:00,109.49,109.8,109.48,109.68,66914.0,106.3981,106.6994,106.3884,106.5828,66914.0
2019-01-07 09:45:00,109.73,109.77,109.42,109.71,76152.0,106.6313,106.6702,106.3301,106.6119,76152.0
2019-01-07 09:50:00,109.72,109.82,109.31,109.39,68026.0,106.6216,106.7188,106.2232,106.3009,68026.0
2019-01-07 09:55:00,109.38,109.51,109.33,109.45,90069.0,106.2912,106.4176,106.2426,106.3592,90069.0
2019-01-07 10:00:00,109.43,109.89,109.3,109.87,62185.0,106.3398,106.7868,106.2135,106.7674,62185.0
2019-01-07 10:05:00,109.87,109.91,109.67,109.77,63749.0,106.7674,106.8063,106.573,106.6702,63749.0
2019-01-07 10:10:00,109.79,109.89,109.67,109.87,60054.0,106.6896,106.7868,106.573,106.7674,60054.0
2019-01-07 10:15:00,109.88,109.98,109.77,109.8,41566.0,106.7771,106.8743,106.6702,106.6994,41566.0
2019-01-07 10:20:00,109.79,110.04,109.55,109.97,47595.0,106.6896,106.9326,106.4564,106.8646,47595.0
2019-01-07 10:25:00,109.97,110.22,109.93,110.14,45626.0,106.8646,107.1075,106.8257,107.0298,45626.0
2019-01-07 10:30:00,110.16,110.47,110.15,110.44,56740.0,107.0492,107.3504,107.0395,107.3213,56740.0
2019-01-07 10:35:00,110.45,110.5,110.2,110.3,65687.0,107.331,107.3796,107.0881,107.1852,65687.0
2019-01-07 10:40:00,110.3,110.48,110.24,110.31,65969.0,107.1852,107.3602,107.1269,107.195,65969.0
2019-01-07 10:45:00,110.3,110.49,110.28,110.45,51936.0,107.1852,107.3699,107.1658,107.331,51936.0
2019-01-07 10:50:00,110.45,110.5,110.38,110.44,59532.0,107.331,107.3796,107.263,107.3213,59532.0
2019-01-07 10:55:00,110.43,110.53,110.31,110.53,42218.0,107.3116,107.4088,107.195,107.4088,42218.0
2019-01-07 11:00:00,110.52,110.82,110.47,110.72,78271.0,107.399,107.6906,107.3504,107.5934,78271.0
2019-01-07 11:05:00,110.71,110.78,110.55,110.78,56424.0,107.5837,107.6517,107.4282,107.6517,56424.0
2019-01-07 11:10:00,110.78,110.83,110.5,110.6,53252.0,107.6517,107.7003,107.3796,107.4768,53252.0
2019-01-07 11:15:00,110.62,110.89,110.6,110.74,90506.0,107.4962,107.7586,107.4768,107.6128,90506.0
2019-01-07 11:20:00,110.73,110.84,110.71,110.76,44041.0,107.6031,107.71,107.5837,107.6323,44041.0
2019-01-07 11:25:00,110.76,110.77,110.67,110.73,40521.0,107.6323,107.642,107.5448,107.6031,40521.0
2019-01-07 11:30:00,110.72,110.84,110.7,110.78,42455.0,107.5934,107.71,107.574,107.6517,42455.0
2019-01-07 11:35:00,110.78,110.97,110.73,110.86,60861.0,107.6517,107.8363,107.6031,107.7294,60861.0
2019-01-07 11:40:00,110.86,111.03,110.79,111.02,40824.0,107.7294,107.8946,107.6614,107.8849,40824.0
2019-01-07 11:45:00,111.03,111.05,110.86,110.96,52601.0,107.8946,107.9141,107.7294,107.8266,52601.0
2019-01-07 11:50:00,110.96,111.15,110.96,111.06,59453.0,107.8266,108.0112,107.8266,107.9238,59453.0
2019-01-07 11:55:00,111.06,111.22,111.03,111.22,26781.0,107.9238,108.0793,107.8946,108.0793,26781.0
2019-01-07 12:00:00,111.2,111.2,110.96,110.96,40555.0,108.0598,108.0598,107.8266,107.8266,40555.0
2019-01-07 12:05:00,110.96,111.06,110.96,111.0,53660.0,107.8266,107.9238,107.8266,107.8655,53660.0
2019-01-07 12:10:00,111.01,111.06,110.94,111.06,41046.0,107.8752,107.9238,107.8072,107.9238,41046.0
2019-01-07 12:15:00,111.05,111.07,110.95,111.02,35330.0,107.9141,107.9335,107.8169,107.8849,35330.0
2019-01-07 12:20:00,111.0,111.16,110.99,111.1,31608.0,107.8655,108.021,107.8558,107.9627,31608.0
2019-01-07 12:25:00,111.11,111.34,111.08,111.24,70283.0,107.9724,108.1959,107.9432,108.0987,70283.0
2019-01-07 12:30:00,111.24,111.4,111.19,111.37,39745.0,108.0987,108.2542,108.0501,108.225,39745.0
2019-01-07 12:35:00,111.37,111.38,111.18,111.27,25352.0,108.225,108.2347,108.0404,108.1279,25352.0
2019-01-07 12:40:00,111.27,111.29,111.13,111.15,38373.0,108.1279,108.1473,107.9918,108.0112,38373.0
2019-01-07 12:45:00,111.18,111.28,111.09,111.11,48275.0,108.0404,108.1376,107.9529,107.9724,48275.0
2019-01-07 12:50:00,111.11,111.13,110.98,111.08,29787.0,107.9724,107.9918,107.846,107.9432,29787.0
2019-01-07 12:55:00,111.08,111.21,111.02,111.14,43311.0,107.9432,108.0695,107.8849,108.0015,43311.0
2019-01-07 13:00:00,111.14,111.26,111.13,111.23,49399.0,108.0015,108.1181,107.9918,108.089,49399.0
2019-01-07 13:05:00,111.23,111.28,111.17,111.25,56460.0,108.089,108.1376,108.0307,108.1084,56460.0
2019-01-07 13:10:00,111.26,111.33,111.24,111.28,75330.0,108.1181,108.1862,108.0987,108.1376,75330.0
2019-01-07 13:15:00,111.28,111.3,111.19,111.22,31335.0,108.1376,108.157,108.0501,108.0793,31335.0
2019-01-07 13:20:00,111.21,111.25,111.06,111.09,31466.0,108.0695,108.1084,107.9238,107.9529,31466.0
2019-01-07 13:25:00,111.08,111.14,110.97,111.06,51886.0,107.9432,108.0015,107.8363,107.9238,51886.0
2019-01-07 13:30:00,111.05,111.11,110.97,111.08,48352.0,107.9141,107.9724,107.8363,107.9432,48352.0
2019-01-07 13:35:00,111.09,111.1,110.95,111.02,29282.0,107.9529,107.9627,107.8169,107.8849,29282.0
2019-01-07 13:40:00,111.01,111.18,110.96,111.16,51671.0,107.8752,108.0404,107.8266,108.021,51671.0
2019-01-07 13:45:00,111.15,111.15,110.8,110.82,62250.0,108.0112,108.0112,107.6711,107.6906,62250.0
2019-01-07 13:50:00,110.81,110.81,110.69,110.77,47072.0,107.6808,107.6808,107.5642,107.642,47072.0
2019-01-07 13:55:00,110.76,110.8,110.67,110.7,31570.0,107.6323,107.6711,107.5448,107.574,31570.0
2019-01-07 14:00:00,110.7,110.79,110.67,110.76,35806.0,107.574,107.6614,107.5448,107.6323,35806.0
2019-01-07 14:05:00,110.75,110.83,110.66,110.74,62664.0,107.6225,107.7003,107.5351,107.6128,62664.0
2019-01-07 14:10:00,110.74,110.83,110.63,110.78,40633.0,107.6128,107.7003,107.5059,107.6517,40633.0
2019-01-07 14:15:00,110.78,110.87,110.74,110.83,50444.0,107.6517,107.7392,107.6128,107.7003,50444.0
2019-01-07 14:20:00,110.83,110.92,110.81,110.81,42872.0,107.7003,107.7877,107.6808,107.6808,42872.0
2019-01-07 14:25:00,110.8,110.88,110.76,110.84,38761.0,107.6711,107.7489,107.6323,107.71,38761.0
2019-01-07 14:30:00,110.84,110.97,110.79,110.92,48174.0,107.71,107.8363,107.6614,107.7877,48174.0
2019-01-07 14:35:00,110.91,110.94,110.84,110.9,25601.0,107.778,107.8072,107.71,107.7683,25601.0
2019-01-07 14:40:00,110.89,111.05,110.85,110.92,55222.0,107.7586,107.9141,107.7197,107.7877,55222.0
2019-01-07 14:45:00,110.92,110.92,110.79,110.91,55087.0,107.7877,107.7877,107.6614,107.778,55087.0
2019-01-07 14:50:00,110.9,110.91,110.74,110.79,35950.0,107.7683,107.778,107.6128,107.6614,35950.0
2019-01-07 14:55:00,110.78,110.78,110.62,110.67,48356.0,107.6517,107.6517,107.4962,107.5448,48356.0
2019-01-07 15:00:00,110.67,110.98,110.67,110.96,44332.0,107.5448,107.846,107.5448,107.8266,44332.0
2019-01-07 15:05:00,110.97,111.0,110.91,110.94,35366.0,107.8363,107.8655,107.778,107.8072,35366.0
2019-01-07 15:10:00,110.94,111.06,110.87,111.03,54157.0,107.8072,107.9238,107.7392,107.8946,54157.0
2019-01-07 15:15:00,111.06,111.15,111.05,111.09,74603.0,107.9238,108.0112,107.9141,107.9529,74603.0
2019-01-07 15:20:00,111.08,111.08,110.98,110.98,38655.0,107.9432,107.9432,107.846,107.846,38655.0
2019-01-07 15:25:00,110.97,111.01,110.93,110.93,63686.0,107.8363,107.8752,107.7975,107.7975,63686.0
2019-01-07 15:30:00,110.93,110.97,110.7,110.86,91994.0,107.7975,107.8363,107.574,107.7294,91994.0
2019-01-07 15:35:00,110.86,111.02,110.81,110.9,76167.0,107.7294,107.8849,107.6808,107.7683,76167.0
2019-01-07 15:40:00,110.89,110.92,110.7,110.78,84232.0,107.7586,107.7877,107.574,107.6517,84232.0
2019-01-07 15:45:00,110.77,110.94,110.77,110.92,140575.0,107.642,107.8072,107.642,107.7877,140575.0
2019-01-07 15:50:00,110.91,110.96,110.8,110.8,168101.0,107.778,107.8266,107.6711,107.6711,168101.0
2019-01-07 15:55:00,110.8,110.9,110.51,110.56,359510.0,107.6711,107.7683,107.3893,107.4379,359510.0
2019-01-08 09:30:00,111.8,112.29,111.78,112.24,270051.0,108.6429,109.1191,108.6235,109.0705,270051.0
2019-01-08 09:35:00,112.26,112.27,111.94,112.11,155908.0,109.0899,109.0996,108.7789,108.9441,155908.0
2019-01-08 09:40:00,112.1,112.33,112.01,112.17,192489.0,108.9344,109.1579,108.847,109.0024,192489.0
2019-01-08 09:45:00,112.17,112.18,111.77,111.86,147944.0,109.0024,109.0122,108.6137,108.7012,147944.0
2019-01-08 09:50:00,111.9,112.15,111.88,112.09,76913.0,108.7401,108.983,108.7206,108.9247,76913.0
2019-01-08 09:55:00,112.12,112.31,112.09,112.23,90417.0,108.9539,109.1385,108.9247,109.0607,90417.0
2019-01-08 10:00:00,112.24,112.56,112.22,112.52,133835.0,109.0705,109.3814,109.051,109.3426,133835.0
2019-01-08 10:05:00,112.52,112.56,112.43,112.43,78014.0,109.3426,109.3814,109.2551,109.2551,78014.0
2019-01-08 10:10:00,112.44,112.44,111.78,111.81,169640.0,109.2648,109.2648,108.6235,108.6526,169640.0
2019-01-08 10:15:00,111.83,111.83,111.45,111.48,149257.0,108.672,108.672,108.3028,108.3319,149257.0
2019-01-08 10:20:00,111.49,111.66,111.46,111.65,94798.0,108.3416,108.5068,108.3125,108.4971,94798.0
2019-01-08 10:25:00,111.65,111.93,111.64,111.78,83100.0,108.4971,108.7692,108.4874,108.6235,83100.0
2019-01-08 10:30:00,111.78,111.87,111.53,111.76,85573.0,108.6235,108.7109,108.3805,108.604,85573.0
2019-01-08 10:35:00,111.79,111.99,111.73,111.98,63805.0,108.6332,108.8275,108.5749,108.8178,63805.0
2019-01-08 10:40:00,111.96,112.01,111.75,111.8,59133.0,108.7984,108.847,108.5943,108.6429,59133.0
2019-01-08 10:45:00,111.8,111.85,111.59,111.65,78459.0,108.6429,108.6915,108.4388,108.4971,78459.0
2019-01-08 10:50:00,111.66,111.66,111.41,111.54,95218.0,108.5068,108.5068,108.2639,108.3902,95218.0
2019-01-08 10:55:00,111.54,111.6,111.5,111.57,58829.0,108.3902,108.4485,108.3514,108.4194,58829.0
2019-01-08 11:00:00,111.57,111.72,111.52,111.55,71566.0,108.4194,108.5651,108.3708,108.3999,71566.0
2019-01-08 11:05:00,111.54,111.8,111.54,111.71,100206.0,108.3902,108.6429,108.3902,108.5554,100206.0
2019-01-08 11:10:00,111.71,111.72,111.58,111.63,49936.0,108.5554,108.5651,108.4291,108.4777,49936.0
2019-01-08 11:15:00,111.62,111.86,111.61,111.86,68117.0,108.468,108.7012,108.4583,108.7012,68117.0
2019-01-08 11:20:00,111.85,111.87,111.66,111.75,47969.0,108.6915,108.7109,108.5068,108.5943,47969.0
2019-01-08 11:25:00,111.75,111.93,111.74,111.77,77703.0,108.5943,108.7692,108.5846,108.6137,77703.0
2019-01-08 11:30:00,111.77,111.77,111.53,111.55,68573.0,108.6137,108.6137,108.3805,108.3999,68573.0
2019-01-08 11:35:00,111.55,111.61,111.5,111.6,68378.0,108.3999,108.4583,108.3514,108.4485,68378.0
2019-01-08 11:40:00,111.6,111.62,111.52,111.59,49156.0,108.4485,108.468,108.3708,108.4388,49156.0
2019-01-08 11:45:00,111.57,111.73,111.56,111.71,39066.0,108.4194,108.5749,108.4097,108.5554,39066.0
2019-01-08 11:50:00,111.7,111.72,111.58,111.64,30750.0,108.5457,108.5651,108.4291,108.4874,30750.0
2019-01-08 11:55:00,111.68,111.75,111.63,111.68,31673.0,108.5263,108.5943,108.4777,108.5263,31673.0
2019-01-08 12:00:00,111.69,111.8,111.65,111.76,41839.0,108.536,108.6429,108.4971,108.604,41839.0
2019-01-08 12:05:00,111.76,111.76,111.65,111.7,31281.0,108.604,108.604,108.4971,108.5457,31281.0
2019-01-08 12:10:00,111.71,111.75,111.52,111.64,44635.0,108.5554,108.5943,108.3708,108.4874,44635.0
2019-01-08 12:15:00,111.62,111.75,111.55,111.69,51990.0,108.468,108.5943,108.3999,108.536,51990.0
2019-01-08 12:20:00,111.69,111.73,111.6,111.73,30532.0,108.536,108.5749,108.4485,108.5749,30532.0
2019-01-08 12:25:00,111.74,111.77,111.56,111.56,35712.0,108.5846,108.6137,108.4097,108.4097,35712.0
2019-01-08 12:30:00,111.57,111.58,111.39,111.43,78106.0,108.4194,108.4291,108.2445,108.2833,78106.0
2019-01-08 12:35:00,111.42,111.47,111.17,111.31,109265.0,108.2736,108.3222,108.0307,108.1667,109265.0
2019-01-08 12:40:00,111.3,111.58,111.28,111.56,80781.0,108.157,108.4291,108.1376,108.4097,80781.0
2019-01-08 12:45:00,111.58,111.62,111.23,111.23,75112.0,108.4291,108.468,108.089,108.089,75112.0
2019-01-08 12:50:00,111.22,111.39,111.18,111.34,53680.0,108.0793,108.2445,108.0404,108.1959,53680.0
2019-01-08 12:55:00,111.35,111.51,111.29,111.44,62048.0,108.2056,108.3611,108.1473,108.2931,62048.0
2019-01-08 13:00:00,111.43,111.65,111.38,111.61,60768.0,108.2833,108.4971,108.2347,108.4583,60768.0
2019-01-08 13:05:00,111.62,111.7,111.57,111.64,41450.0,108.468,108.5457,108.4194,108.4874,41450.0
2019-01-08 13:10:00,111.67,111.7,111.59,111.62,63911.0,108.5166,108.5457,108.4388,108.468,63911.0
2019-01-08 13:15:00,111.62,111.63,111.49,111.51,34698.0,108.468,108.4777,108.3416,108.3611,34698.0
2019-01-08 13:20:00,111.51,111.6,111.46,111.46,38706.0,108.3611,108.4485,108.3125,108.3125,38706.0
2019-01-08 13:25:00,111.48,111.55,111.44,111.52,26205.0,108.3319,108.3999,108.2931,108.3708,26205.0
2019-01-08 13:30:00,111.52,111.68,111.51,111.64,37263.0,108.3708,108.5263,108.3611,108.4874,37263.0
2019-01-08 13:35:00,111.64,111.65,111.6,111.65,32616.0,108.4874,108.4971,108.4485,108.4971,32616.0
2019-01-08 13:40:00,111.66,111.74,111.59,111.67,51701.0,108.5068,108.5846,108.4388,108.5166,51701.0
2019-01-08 13:45:00,111.66,111.7,111.5,111.69,62162.0,108.5068,108.5457,108.3514,108.536,62162.0
2019-01-08 13:50:00,111.69,112.02,111.67,111.93,110014.0,108.536,108.8567,108.5166,108.7692,110014.0
2019-01-08 13:55:00,111.94,111.96,111.79,111.8,45525.0,108.7789,108.7984,108.6332,108.6429,45525.0
2019-01-08 14:00:00,111.81,111.83,111.68,111.7,41356.0,108.6526,108.672,108.5263,108.5457,41356.0
2019-01-08 14:05:00,111.71,111.75,111.62,111.69,45476.0,108.5554,108.5943,108.468,108.536,45476.0
2019-01-08 14:10:00,111.69,111.82,111.64,111.82,53054.0,108.536,108.6623,108.4874,108.6623,53054.0
2019-01-08 14:15:00,111.8,111.81,111.65,111.7,50651.0,108.6429,108.6526,108.4971,108.5457,50651.0
2019-01-08 14:20:00,111.71,111.73,111.5,111.54,45142.0,108.5554,108.5749,108.3514,108.3902,45142.0
2019-01-08 14:25:00,111.55,111.64,111.48,111.55,43563.0,108.3999,108.4874,108.3319,108.3999,43563.0
2019-01-08 14:30:00,111.55,111.62,111.48,111.59,27281.0,108.3999,108.468,108.3319,108.4388,27281.0
2019-01-08 14:35:00,111.59,111.59,111.48,111.49,73055.0,108.4388,108.4388,108.3319,108.3416,73055.0
2019-01-08 14:40:00,111.5,111.61,111.44,111.47,60523.0,108.3514,108.4583,108.2931,108.3222,60523.0
2019-01-08 14:45:00,111.48,111.61,111.43,111.58,98479.0,108.3319,108.4583,108.2833,108.4291,98479.0
2019-01-08 14:50:00,111.58,111.58,111.47,111.57,44229.0,108.4291,108.4291,108.3222,108.4194,44229.0
2019-01-08 14:55:00,111.56,111.56,111.44,111.45,41691.0,108.4097,108.4097,108.2931,108.3028,41691.0
2019-01-08 15:00:00,111.44,111.52,111.3,111.31,90745.0,108.2931,108.3708,108.157,108.1667,90745.0
2019-01-08 15:05:00,111.31,111.47,111.19,111.4,84720.0,108.1667,108.3222,108.0501,108.2542,84720.0
2019-01-08 15:10:00,111.41,111.5,111.38,111.48,51152.0,108.2639,108.3514,108.2347,108.3319,51152.0
2019-01-08 15:15:00,111.49,111.49,111.38,111.41,45926.0,108.3416,108.3416,108.2347,108.2639,45926.0
2019-01-08 15:20:00,111.4,111.56,111.35,111.51,55809.0,108.2542,108.4097,108.2056,108.3611,55809.0
2019-01-08 15:25:00,111.54,111.67,111.47,111.66,54152.0,108.3902,108.5166,108.3222,108.5068,54152.0
2019-01-08 15:30:00,111.66,111.73,111.6,111.65,79450.0,108.5068,108.5749,108.4485,108.4971,79450.0
2019-01-08 15:35:00,111.65,111.73,111.65,111.7,61762.0,108.4971,108.5749,108.4971,108.5457,61762.0
2019-01-08 15:40:00,111.71,111.72,111.53,111.54,79328.0,108.5554,108.5651,108.3805,108.3902,79328.0
2019-01-08 15:45:00,111.55,111.67,111.51,111.51,127936.0,108.3999,108.5166,108.3611,108.3611,127936.0
2019-01-08 15:50:00,111.51,111.69,111.47,111.66,123451.0,108.3611,108.536,108.3222,108.5068,123451.0
2019-01-08 15:55:00,111.66,111.7,111.41,111.44,352572.0,108.5068,108.5457,108.2639,108.2931,352572.0
2019-01-09 09:30:00,111.8,112.2,111.73,111.99,196729.0,108.6429,109.0316,108.5749,108.8275,196729.0
2019-01-09 09:35:00,111.99,112.41,111.9,112.31,98772.0,108.8275,109.2357,108.7401,109.1385,98772.0
2019-01-09 09:40:00,112.3,112.39,112.18,112.21,77612.0,109.1288,109.2162,109.0122,109.0413,77612.0
2019-01-09 09:45:00,112.23,112.32,111.94,111.97,85760.0,109.0607,109.1482,108.7789,108.8081,85760.0
2019-01-09 09:50:00,111.97,112.28,111.91,112.18,102105.0,108.8081,109.1093,108.7498,109.0122,102105.0
2019-01-09 09:55:00,112.17,112.21,112.01,112.2,60995.0,109.0024,109.0413,108.847,109.0316,60995.0
2019-01-09 10:00:00,112.2,112.29,112.12,112.29,70794.0,109.0316,109.1191,108.9539,109.1191,70794.0
2019-01-09 10:05:00,112.29,112.31,112.03,112.14,54603.0,109.1191,109.1385,108.8664,108.9733,54603.0
2019-01-09 10:10:00,112.14,112.29,112.01,112.01,63828.0,108.9733,109.1191,108.847,108.847,63828.0
2019-01-09 10:15:00,112.02,112.22,111.96,112.2,89472.0,108.8567,109.051,108.7984,109.0316,89472.0
2019-01-09 10:20:00,112.22,112.32,112.13,112.16,48860.0,109.051,109.1482,108.9636,108.9927,48860.0
2019-01-09 10:25:00,112.2,112.2,112.08,112.2,27771.0,109.0316,109.0316,108.915,109.0316,27771.0
2019-01-09 10:30:00,112.21,112.21,111.84,111.88,64070.0,109.0413,109.0413,108.6818,108.7206,64070.0
2019-01-09 10:35:00,111.9,112.05,111.84,111.97,34872.0,108.7401,108.8858,108.6818,108.8081,34872.0
2019-01-09 10:40:00,111.98,111.98,111.71,111.72,39773.0,108.8178,108.8178,108.5554,108.5651,39773.0
2019-01-09 10:45:00,111.71,111.8,111.56,111.78,49948.0,108.5554,108.6429,108.4097,108.6235,49948.0
2019-01-09 10:50:00,111.8,112.06,111.8,112.01,54119.0,108.6429,108.8955,108.6429,108.847,54119.0
2019-01-09 10:55:00,112.01,112.09,111.93,112.08,47249.0,108.847,108.9247,108.7692,108.915,47249.0
2019-01-09 11:00:00,112.07,112.21,112.02,112.15,75275.0,108.9053,109.0413,108.8567,108.983,75275.0
2019-01-09 11:05:00,112.16,112.2,112.06,112.15,30916.0,108.9927,109.0316,108.8955,108.983,30916.0
2019-01-09 11:10:00,112.15,112.29,112.09,112.21,40555.0,108.983,109.1191,108.9247,109.0413,40555.0
2019-01-09 11:15:00,112.2,112.21,112.02,112.04,35326.0,109.0316,109.0413,108.8567,108.8761,35326.0
2019-01-09 11:20:00,112.02,112.3,111.98,112.21,47664.0,108.8567,109.1288,108.8178,109.0413,47664.0
2019-01-09 11:25:00,112.22,112.24,112.09,112.16,27778.0,109.051,109.0705,108.9247,108.9927,27778.0
2019-01-09 11:30:00,112.18,112.19,112.06,112.14,33594.0,109.0122,109.0219,108.8955,108.9733,33594.0
2019-01-09 11:35:00,112.16,112.22,112.11,112.21,27432.0,108.9927,109.051,108.9441,109.0413,27432.0
2019-01-09 11:40:00,112.22,112.26,112.13,112.2,30512.0,109.051,109.0899,108.9636,109.0316,30512.0
2019-01-09 11:45:00,112.22,112.41,112.17,112.4,62442.0,109.051,109.2357,109.0024,109.2259,62442.0
2019-01-09 11:50:00,112.41,112.58,112.38,112.55,77932.0,109.2357,109.4009,109.2065,109.3717,77932.0
2019-01-09 11:55:00,112.56,112.57,112.34,112.35,109366.0,109.3814,109.3911,109.1676,109.1774,109366.0
2019-01-09 12:00:00,112.35,112.36,112.23,112.29,40706.0,109.1774,109.1871,109.0607,109.1191,40706.0
2019-01-09 12:05:00,112.3,112.3,112.14,112.18,67177.0,109.1288,109.1288,108.9733,109.0122,67177.0
2019-01-09 12:10:00,112.18,112.25,112.08,112.23,67617.0,109.0122,109.0802,108.915,109.0607,67617.0
2019-01-09 12:15:00,112.22,112.32,112.17,112.32,31088.0,109.051,109.1482,109.0024,109.1482,31088.0
2019-01-09 12:20:00,112.34,112.36,112.3,112.34,22074.0,109.1676,109.1871,109.1288,109.1676,22074.0
2019-01-09 12:25:00,112.34,112.35,112.23,112.24,26898.0,109.1676,109.1774,109.0607,109.0705,26898.0
2019-01-09 12:30:00,112.24,112.28,112.19,112.27,33159.0,109.0705,109.1093,109.0219,109.0996,33159.0
2019-01-09 12:35:00,112.26,112.4,112.26,112.37,36167.0,109.0899,109.2259,109.0899,109.1968,36167.0
2019-01-09 12:40:00,112.37,112.4,112.33,112.4,24239.0,109.1968,109.2259,109.1579,109.2259,24239.0
2019-01-09 12:45:00,112.39,112.44,112.29,112.3,47346.0,109.2162,109.2648,109.1191,109.1288,47346.0
2019-01-09 12:50:00,112.33,112.41,112.33,112.35,22611.0,109.1579,109.2357,109.1579,109.1774,22611.0
2019-01-09 12:55:00,112.35,112.45,112.35,112.44,35277.0,109.1774,109.2745,109.1774,109.2648,35277.0
2019-01-09 13:00:00,112.44,112.45,112.37,112.45,58285.0,109.2648,109.2745,109.1968,109.2745,58285.0
2019-01-09 13:05:00,112.44,112.45,112.32,112.38,52573.0,109.2648,109.2745,109.1482,109.2065,52573.0
2019-01-09 13:10:00,112.38,112.4,112.31,112.4,28856.0,109.2065,109.2259,109.1385,109.2259,28856.0
2019-01-09 13:15:00,112.4,112.56,112.4,112.55,53615.0,109.2259,109.3814,109.2259,109.3717,53615.0
2019-01-09 13:20:00,112.55,112.64,112.51,112.63,35336.0,109.3717,109.4592,109.3328,109.4494,35336.0
2019-01-09 13:25:00,112.63,112.64,112.51,112.54,25751.0,109.4494,109.4592,109.3328,109.362,25751.0
2019-01-09 13:30:00,112.54,112.59,112.41,112.42,44004.0,109.362,109.4106,109.2357,109.2454,44004.0
2019-01-09 13:35:00,112.4,112.44,112.37,112.42,33950.0,109.2259,109.2648,109.1968,109.2454,33950.0
2019-01-09 13:40:00,112.41,112.48,112.39,112.43,44433.0,109.2357,109.3037,109.2162,109.2551,44433.0
2019-01-09 13:45:00,112.43,112.47,112.36,112.46,39455.0,109.2551,109.294,109.1871,109.2843,39455.0
2019-01-09 13:50:00,112.46,112.49,112.3,112.42,114834.0,109.2843,109.3134,109.1288,109.2454,114834.0
2019-01-09 13:55:00,112.42,112.55,112.39,112.53,44197.0,109.2454,109.3717,109.2162,109.3523,44197.0
2019-01-09 14:00:00,112.54,112.75,112.36,112.54,75880.0,109.362,109.5661,109.1871,109.362,75880.0
2019-01-09 14:05:00,112.54,112.77,112.52,112.74,31238.0,109.362,109.5855,109.3426,109.5563,31238.0
2019-01-09 14:10:00,112.73,112.76,112.56,112.63,41478.0,109.5466,109.5758,109.3814,109.4494,41478.0
2019-01-09 14:15:00,112.63,112.64,112.27,112.28,40588.0,109.4494,109.4592,109.0996,109.1093,40588.0
2019-01-09 14:20:00,112.27,112.35,112.16,112.25,34638.0,109.0996,109.1774,108.9927,109.0802,34638.0
2019-01-09 14:25:00,112.24,112.34,112.19,112.28,31816.0,109.0705,109.1676,109.0219,109.1093,31816.0
2019-01-09 14:30:00,112.27,112.57,112.26,112.5,103513.0,109.0996,109.3911,109.0899,109.3231,103513.0
2019-01-09 14:35:00,112.51,112.57,112.45,112.5,32740.0,109.3328,109.3911,109.2745,109.3231,32740.0
2019-01-09 14:40:00,112.5,112.57,112.47,112.56,24314.0,109.3231,109.3911,109.294,109.3814,24314.0
2019-01-09 14:45:00,112.59,112.77,112.57,112.77,36812.0,109.4106,109.5855,109.3911,109.5855,36812.0
2019-01-09 14:50:00,112.77,112.78,112.67,112.75,34046.0,109.5855,109.5952,109.4883,109.5661,34046.0
2019-01-09 14:55:00,112.76,112.76,112.6,112.6,23700.0,109.5758,109.5758,109.4203,109.4203,23700.0
2019-01-09 15:00:00,112.58,112.67,112.55,112.62,26948.0,109.4009,109.4883,109.3717,109.4397,26948.0
2019-01-09 15:05:00,112.62,112.68,112.49,112.59,50572.0,109.4397,109.498,109.3134,109.4106,50572.0
2019-01-09 15:10:00,112.59,112.65,112.5,112.57,36865.0,109.4106,109.4689,109.3231,109.3911,36865.0
2019-01-09 15:15:00,112.58,112.76,112.58,112.7,49220.0,109.4009,109.5758,109.4009,109.5175,49220.0
2019-01-09 15:20:00,112.69,112.8,112.66,112.74,64177.0,109.5078,109.6146,109.4786,109.5563,64177.0
2019-01-09 15:25:00,112.75,112.8,112.69,112.71,51037.0,109.5661,109.6146,109.5078,109.5272,51037.0
2019-01-09 15:30:00,112.72,112.76,112.61,112.71,66618.0,109.5369,109.5758,109.43,109.5272,66618.0
2019-01-09 15:35:00,112.7,112.71,112.48,112.57,101453.0,109.5175,109.5272,109.3037,109.3911,101453.0
2019-01-09 15:40:00,112.58,112.61,112.5,112.57,75852.0,109.4009,109.43,109.3231,109.3911,75852.0
2019-01-09 15:45:00,112.57,112.57,112.33,112.36,138816.0,109.3911,109.3911,109.1579,109.1871,138816.0
2019-01-09 15:50:00,112.37,112.43,112.3,112.34,112764.0,109.1968,109.2551,109.1288,109.1676,112764.0
2019-01-09 15:55:00,112.33,112.73,112.31,112.67,300167.0,109.1579,109.5466,109.1385,109.4883,300167.0
2019-01-10 09:30:00,111.99,112.09,111.87,111.89,250125.0,108.8275,108.9247,108.7109,108.7303,250125.0
2019-01-10 09:35:00,111.91,112.12,111.9,112.12,111899.0,108.7498,108.9539,108.7401,108.9539,111899.0
2019-01-10 09:40:00,112.14,112.22,111.82,111.89,93961.0,108.9733,109.051,108.6623,108.7303,93961.0
2019-01-10 09:45:00,111.89,111.92,111.76,111.77,62096.0,108.7303,108.7595,108.604,108.6137,62096.0
2019-01-10 09:50:00,111.77,111.89,111.64,111.65,68951.0,108.6137,108.7303,108.4874,108.4971,68951.0
2019-01-10 09:55:00,111.66,111.66,111.5,111.55,54248.0,108.5068,108.5068,108.3514,108.3999,54248.0
2019-01-10 10:00:00,111.55,111.87,111.5,111.82,65879.0,108.3999,108.7109,108.3514,108.6623,65879.0
2019-01-10 10:05:00,111.81,111.93,111.8,111.88,29920.0,108.6526,108.7692,108.6429,108.7206,29920.0
2019-01-10 10:10:00,111.89,111.98,111.84,111.86,33378.0,108.7303,108.8178,108.6818,108.7012,33378.0
2019-01-10 10:15:00,111.86,111.9,111.7,111.86,42136.0,108.7012,108.7401,108.5457,108.7012,42136.0
2019-01-10 10:20:00,111.86,112.17,111.76,112.17,64585.0,108.7012,109.0024,108.604,109.0024,64585.0
2019-01-10 10:25:00,112.19,112.32,112.13,112.26,66784.0,109.0219,109.1482,108.9636,109.0899,66784.0
2019-01-10 10:30:00,112.24,112.27,112.11,112.16,31678.0,109.0705,109.0996,108.9441,108.9927,31678.0
2019-01-10 10:35:00,112.17,112.29,112.1,112.29,27445.0,109.0024,109.1191,108.9344,109.1191,27445.0
2019-01-10 10:40:00,112.28,112.39,112.27,112.38,27366.0,109.1093,109.2162,109.0996,109.2065,27366.0
2019-01-10 10:45:00,112.38,112.41,112.3,112.36,45981.0,109.2065,109.2357,109.1288,109.1871,45981.0
2019-01-10 10:50:00,112.36,112.53,112.36,112.49,74738.0,109.1871,109.3523,109.1871,109.3134,74738.0
2019-01-10 10:55:00,112.5,112.5,112.36,112.46,33316.0,109.3231,109.3231,109.1871,109.2843,33316.0
2019-01-10 11:00:00,112.47,112.56,112.41,112.54,37896.0,109.294,109.3814,109.2357,109.362,37896.0
2019-01-10 11:05:00,112.55,112.69,112.54,112.6,28979.0,109.3717,109.5078,109.362,109.4203,28979.0
2019-01-10 11:10:00,112.6,112.68,112.58,112.64,25358.0,109.4203,109.498,109.4009,109.4592,25358.0
2019-01-10 11:15:00,112.63,112.74,112.59,112.63,42599.0,109.4494,109.5563,109.4106,109.4494,42599.0
2019-01-10 11:20:00,112.62,112.71,112.55,112.59,32555.0,109.4397,109.5272,109.3717,109.4106,32555.0
2019-01-10 11:25:00,112.59,112.63,112.51,112.59,26709.0,109.4106,109.4494,109.3328,109.4106,26709.0
2019-01-10 11:30:00,112.58,112.66,112.55,112.6,35986.0,109.4009,109.4786,109.3717,109.4203,35986.0
2019-01-10 11:35:00,112.6,112.79,112.6,112.76,28042.0,109.4203,109.6049,109.4203,109.5758,28042.0
2019-01-10 11:40:00,112.76,112.79,112.54,112.56,23980.0,109.5758,109.6049,109.362,109.3814,23980.0
2019-01-10 11:45:00,112.56,112.56,112.49,112.49,27434.0,109.3814,109.3814,109.3134,109.3134,27434.0
2019-01-10 11:50:00,112.51,112.52,112.44,112.49,38832.0,109.3328,109.3426,109.2648,109.3134,38832.0
2019-01-10 11:55:00,112.5,112.53,112.41,112.51,19741.0,109.3231,109.3523,109.2357,109.3328,19741.0
2019-01-10 12:00:00,112.5,112.62,112.35,112.39,42555.0,109.3231,109.4397,109.1774,109.2162,42555.0
2019-01-10 12:05:00,112.39,112.46,112.34,112.41,34284.0,109.2162,109.2843,109.1676,109.2357,34284.0
2019-01-10 12:10:00,112.41,112.49,112.39,112.46,42938.0,109.2357,109.3134,109.2162,109.2843,42938.0
2019-01-10 12:15:00,112.48,112.53,112.47,112.51,27928.0,109.3037,109.3523,109.294,109.3328,27928.0
2019-01-10 12:20:00,112.49,112.53,112.43,112.51,20936.0,109.3134,109.3523,109.2551,109.3328,20936.0
2019-01-10 12:25:00,112.5,112.63,112.41,112.58,28013.0,109.3231,109.4494,109.2357,109.4009,28013.0
2019-01-10 12:30:00,112.59,112.63,112.57,112.57,37126.0,109.4106,109.4494,109.3911,109.3911,37126.0
2019-01-10 12:35:00,112.57,112.63,112.5,112.56,21122.0,109.3911,109.4494,109.3231,109.3814,21122.0
2019-01-10 12:40:00,112.55,112.57,112.46,112.51,33736.0,109.3717,109.3911,109.2843,109.3328,33736.0
2019-01-10 12:45:00,112.51,112.8,112.48,112.72,54170.0,109.3328,109.6146,109.3037,109.5369,54170.0
2019-01-10 12:50:00,112.7,112.78,112.65,112.65,35511.0,109.5175,109.5952,109.4689,109.4689,35511.0
2019-01-10 12:55:00,112.64,112.64,112.52,112.53,37641.0,109.4592,109.4592,109.3426,109.3523,37641.0
2019-01-10 13:00:00,112.52,112.67,112.44,112.53,55988.0,109.3426,109.4883,109.2648,109.3523,55988.0
2019-01-10 13:05:00,112.55,112.6,112.04,112.04,84324.0,109.3717,109.4203,108.8761,108.8761,84324.0
2019-01-10 13:10:00,112.08,112.22,112.06,112.09,49984.0,108.915,109.051,108.8955,108.9247,49984.0
2019-01-10 13:15:00,112.08,112.08,111.95,112.02,53910.0,108.915,108.915,108.7887,108.8567,53910.0
2019-01-10 13:20:00,112.01,112.16,111.98,112.09,56768.0,108.847,108.9927,108.8178,108.9247,56768.0
2019-01-10 13:25:00,112.08,112.31,112.08,112.27,34709.0,108.915,109.1385,108.915,109.0996,34709.0
2019-01-10 13:30:00,112.29,112.3,112.17,112.25,26006.0,109.1191,109.1288,109.0024,109.0802,26006.0
2019-01-10 13:35:00,112.25,112.25,112.05,112.15,84720.0,109.0802,109.0802,108.8858,108.983,84720.0
2019-01-10 13:40:00,112.14,112.16,111.87,112.0,104973.0,108.9733,108.9927,108.7109,108.8372,104973.0
2019-01-10 13:45:00,112.01,112.18,112.01,112.18,20659.0,108.847,109.0122,108.847,109.0122,20659.0
2019-01-10 13:50:00,112.18,112.22,112.11,112.21,28674.0,109.0122,109.051,108.9441,109.0413,28674.0
2019-01-10 13:55:00,112.2,112.28,112.2,112.24,37067.0,109.0316,109.1093,109.0316,109.0705,37067.0
2019-01-10 14:00:00,112.24,112.39,112.24,112.29,44752.0,109.0705,109.2162,109.0705,109.1191,44752.0
2019-01-10 14:05:00,112.3,112.64,112.28,112.62,94415.0,109.1288,109.4592,109.1093,109.4397,94415.0
2019-01-10 14:10:00,112.63,112.72,112.5,112.61,130647.0,109.4494,109.5369,109.3231,109.43,130647.0
2019-01-10 14:15:00,112.62,112.84,112.54,112.69,101939.0,109.4397,109.6535,109.362,109.5078,101939.0
2019-01-10 14:20:00,112.71,112.81,112.62,112.65,32317.0,109.5272,109.6244,109.4397,109.4689,32317.0
2019-01-10 14:25:00,112.66,112.66,112.53,112.57,38319.0,109.4786,109.4786,109.3523,109.3911,38319.0
2019-01-10 14:30:00,112.57,112.6,112.49,112.56,29215.0,109.3911,109.4203,109.3134,109.3814,29215.0
2019-01-10 14:35:00,112.54,112.6,112.47,112.5,18124.0,109.362,109.4203,109.294,109.3231,18124.0
2019-01-10 14:40:00,112.49,112.73,112.48,112.68,32156.0,109.3134,109.5466,109.3037,109.498,32156.0
2019-01-10 14:45:00,112.68,112.71,112.51,112.51,33372.0,109.498,109.5272,109.3328,109.3328,33372.0
2019-01-10 14:50:00,112.51,112.55,112.39,112.47,43671.0,109.3328,109.3717,109.2162,109.294,43671.0
2019-01-10 14:55:00,112.45,112.54,112.41,112.54,45327.0,109.2745,109.362,109.2357,109.362,45327.0
2019-01-10 15:00:00,112.52,112.64,112.48,112.58,27371.0,109.3426,109.4592,109.3037,109.4009,27371.0
2019-01-10 15:05:00,112.58,112.61,112.52,112.52,24471.0,109.4009,109.43,109.3426,109.3426,24471.0
2019-01-10 15:10:00,112.52,112.62,112.46,112.59,64136.0,109.3426,109.4397,109.2843,109.4106,64136.0
2019-01-10 15:15:00,112.6,112.6,112.52,112.57,36369.0,109.4203,109.4203,109.3426,109.3911,36369.0
2019-01-10 15:20:00,112.58,112.59,112.51,112.54,44875.0,109.4009,109.4106,109.3328,109.362,44875.0
2019-01-10 15:25:00,112.55,112.61,112.53,112.61,36658.0,109.3717,109.43,109.3523,109.43,36658.0
2019-01-10 15:30:00,112.61,112.7,112.53,112.66,48944.0,109.43,109.5175,109.3523,109.4786,48944.0
2019-01-10 15:35:00,112.66,112.66,112.59,112.62,46951.0,109.4786,109.4786,109.4106,109.4397,46951.0
2019-01-10 15:40:00,112.63,112.84,112.62,112.84,69722.0,109.4494,109.6535,109.4397,109.6535,69722.0
2019-01-10 15:45:00,112.84,112.91,112.77,112.81,129579.0,109.6535,109.7215,109.5855,109.6244,129579.0
2019-01-10 15:50:00,112.81,112.91,112.81,112.87,94662.0,109.6244,109.7215,109.6244,109.6827,94662.0
2019-01-10 15:55:00,112.86,112.87,112.66,112.77,282477.0,109.673,109.6827,109.4786,109.5855,282477.0
2019-01-11 09:30:00,112.18,112.38,112.07,112.15,237564.0,109.0122,109.2065,108.9053,108.983,237564.0
2019-01-11 09:35:00,112.17,112.18,111.85,112.07,59469.0,109.0024,109.0122,108.6915,108.9053,59469.0
2019-01-11 09:40:00,112.07,112.12,111.84,111.97,99620.0,108.9053,108.9539,108.6818,108.8081,99620.0
2019-01-11 09:45:00,111.95,112.09,111.87,111.91,33396.0,108.7887,108.9247,108.7109,108.7498,33396.0
2019-01-11 09:50:00,111.93,111.95,111.73,111.77,43962.0,108.7692,108.7887,108.5749,108.6137,43962.0
2019-01-11 09:55:00,111.77,111.92,111.73,111.92,70098.0,108.6137,108.7595,108.5749,108.7595,70098.0
2019-01-11 10:00:00,111.9,112.27,111.88,112.2,71914.0,108.7401,109.0996,108.7206,109.0316,71914.0
2019-01-11 10:05:00,112.2,112.29,112.06,112.2,33372.0,109.0316,109.1191,108.8955,109.0316,33372.0
2019-01-11 10:10:00,112.21,112.21,112.08,112.16,40958.0,109.0413,109.0413,108.915,108.9927,40958.0
2019-01-11 10:15:00,112.16,112.49,112.13,112.46,89663.0,108.9927,109.3134,108.9636,109.2843,89663.0
2019-01-11 10:20:00,112.47,112.61,112.3,112.57,64500.0,109.294,109.43,109.1288,109.3911,64500.0
2019-01-11 10:25:00,112.57,112.58,112.37,112.55,66345.0,109.3911,109.4009,109.1968,109.3717,66345.0
2019-01-11 10:30:00,112.54,112.54,112.26,112.28,35733.0,109.362,109.362,109.0899,109.1093,35733.0
2019-01-11 10:35:00,112.28,112.35,112.2,112.24,41266.0,109.1093,109.1774,109.0316,109.0705,41266.0
2019-01-11 10:40:00,112.24,112.43,112.21,112.41,34026.0,109.0705,109.2551,109.0413,109.2357,34026.0
2019-01-11 10:45:00,112.41,112.5,112.39,112.4,32840.0,109.2357,109.3231,109.2162,109.2259,32840.0
2019-01-11 10:50:00,112.43,112.45,112.3,112.38,39163.0,109.2551,109.2745,109.1288,109.2065,39163.0
2019-01-11 10:55:00,112.38,112.45,112.33,112.41,39571.0,109.2065,109.2745,109.1579,109.2357,39571.0
2019-01-11 11:00:00,112.43,112.49,112.34,112.36,36987.0,109.2551,109.3134,109.1676,109.1871,36987.0
2019-01-11 11:05:00,112.36,112.38,112.25,112.26,40009.0,109.1871,109.2065,109.0802,109.0899,40009.0
2019-01-11 11:10:00,112.27,112.29,112.15,112.17,54185.0,109.0996,109.1191,108.983,109.0024,54185.0
2019-01-11 11:15:00,112.16,112.26,112.11,112.25,60076.0,108.9927,109.0899,108.9441,109.0802,60076.0
2019-01-11 11:20:00,112.25,112.4,112.21,112.4,22755.0,109.0802,109.2259,109.0413,109.2259,22755.0
2019-01-11 11:25:00,112.39,112.49,112.33,112.44,41055.0,109.2162,109.3134,109.1579,109.2648,41055.0
2019-01-11 11:30:00,112.44,112.49,112.4,112.45,24616.0,109.2648,109.3134,109.2259,109.2745,24616.0
2019-01-11 11:35:00,112.45,112.47,112.41,112.42,22415.0,109.2745,109.294,109.2357,109.2454,22415.0
2019-01-11 11:40:00,112.41,112.55,112.4,112.54,37059.0,109.2357,109.3717,109.2259,109.362,37059.0
2019-01-11 11:45:00,112.57,112.71,112.57,112.69,53343.0,109.3911,109.5272,109.3911,109.5078,53343.0
2019-01-11 11:50:00,112.71,112.8,112.69,112.7,71981.0,109.5272,109.6146,109.5078,109.5175,71981.0
2019-01-11 11:55:00,112.69,112.81,112.69,112.77,49249.0,109.5078,109.6244,109.5078,109.5855,49249.0
2019-01-11 12:00:00,112.76,112.9,112.76,112.85,36619.0,109.5758,109.7118,109.5758,109.6632,36619.0
2019-01-11 12:05:00,112.86,112.92,112.8,112.82,21746.0,109.673,109.7313,109.6146,109.6341,21746.0
2019-01-11 12:10:00,112.82,112.86,112.75,112.82,43054.0,109.6341,109.673,109.5661,109.6341,43054.0
2019-01-11 12:15:00,112.83,112.87,112.78,112.81,59106.0,109.6438,109.6827,109.5952,109.6244,59106.0
2019-01-11 12:20:00,112.82,112.82,112.73,112.74,42960.0,109.6341,109.6341,109.5466,109.5563,42960.0
2019-01-11 12:25:00,112.75,112.82,112.73,112.75,14391.0,109.5661,109.6341,109.5466,109.5661,14391.0
2019-01-11 12:30:00,112.75,112.87,112.7,112.82,17933.0,109.5661,109.6827,109.5175,109.6341,17933.0
2019-01-11 12:35:00,112.8,112.89,112.8,112.82,22366.0,109.6146,109.7021,109.6146,109.6341,22366.0
2019-01-11 12:40:00,112.83,112.87,112.76,112.77,15056.0,109.6438,109.6827,109.5758,109.5855,15056.0
2019-01-11 12:45:00,112.77,112.77,112.65,112.66,19791.0,109.5855,109.5855,109.4689,109.4786,19791.0
2019-01-11 12:50:00,112.67,112.74,112.65,112.68,16274.0,109.4883,109.5563,109.4689,109.498,16274.0
2019-01-11 12:55:00,112.7,112.74,112.68,112.71,19364.0,109.5175,109.5563,109.498,109.5272,19364.0
2019-01-11 13:00:00,112.72,112.75,112.6,112.63,27443.0,109.5369,109.5661,109.4203,109.4494,27443.0
2019-01-11 13:05:00,112.63,112.68,112.62,112.68,22703.0,109.4494,109.498,109.4397,109.498,22703.0
2019-01-11 13:10:00,112.73,112.73,112.57,112.63,25670.0,109.5466,109.5466,109.3911,109.4494,25670.0
2019-01-11 13:15:00,112.64,112.68,112.56,112.6,27753.0,109.4592,109.498,109.3814,109.4203,27753.0
2019-01-11 13:20:00,112.59,112.59,112.5,112.5,18527.0,109.4106,109.4106,109.3231,109.3231,18527.0
2019-01-11 13:25:00,112.5,112.57,112.47,112.54,15626.0,109.3231,109.3911,109.294,109.362,15626.0
2019-01-11 13:30:00,112.52,112.58,112.52,112.57,13385.0,109.3426,109.4009,109.3426,109.3911,13385.0
2019-01-11 13:35:00,112.57,112.66,112.53,112.59,12507.0,109.3911,109.4786,109.3523,109.4106,12507.0
2019-01-11 13:40:00,112.59,112.7,112.59,112.67,18235.0,109.4106,109.5175,109.4106,109.4883,18235.0
2019-01-11 13:45:00,112.67,112.68,112.59,112.61,19880.0,109.4883,109.498,109.4106,109.43,19880.0
2019-01-11 13:50:00,112.59,112.68,112.59,112.64,12895.0,109.4106,109.498,109.4106,109.4592,12895.0
2019-01-11 13:55:00,112.64,112.69,112.6,112.65,26225.0,109.4592,109.5078,109.4203,109.4689,26225.0
2019-01-11 14:00:00,112.65,112.65,112.52,112.54,21297.0,109.4689,109.4689,109.3426,109.362,21297.0
2019-01-11 14:05:00,112.55,112.62,112.52,112.61,20832.0,109.3717,109.4397,109.3426,109.43,20832.0
2019-01-11 14:10:00,112.6,112.69,112.59,112.66,42313.0,109.4203,109.5078,109.4106,109.4786,42313.0
2019-01-11 14:15:00,112.68,112.69,112.6,112.6,22089.0,109.498,109.5078,109.4203,109.4203,22089.0
2019-01-11 14:20:00,112.6,112.63,112.58,112.59,18031.0,109.4203,109.4494,109.4009,109.4106,18031.0
2019-01-11 14:25:00,112.59,112.61,112.53,112.59,20622.0,109.4106,109.43,109.3523,109.4106,20622.0
2019-01-11 14:30:00,112.59,112.63,112.53,112.62,26986.0,109.4106,109.4494,109.3523,109.4397,26986.0
2019-01-11 14:35:00,112.64,112.69,112.62,112.68,23573.0,109.4592,109.5078,109.4397,109.498,23573.0
2019-01-11 14:40:00,112.68,112.72,112.6,112.64,53422.0,109.498,109.5369,109.4203,109.4592,53422.0
2019-01-11 14:45:00,112.64,112.64,112.54,112.61,41959.0,109.4592,109.4592,109.362,109.43,41959.0
2019-01-11 14:50:00,112.61,112.64,112.5,112.5,41168.0,109.43,109.4592,109.3231,109.3231,41168.0
2019-01-11 14:55:00,112.48,112.55,112.45,112.5,42248.0,109.3037,109.3717,109.2745,109.3231,42248.0
2019-01-11 15:00:00,112.5,112.55,112.42,112.44,39535.0,109.3231,109.3717,109.2454,109.2648,39535.0
2019-01-11 15:05:00,112.44,112.56,112.43,112.5,35587.0,109.2648,109.3814,109.2551,109.3231,35587.0
2019-01-11 15:10:00,112.48,112.52,112.41,112.43,28921.0,109.3037,109.3426,109.2357,109.2551,28921.0
2019-01-11 15:15:00,112.41,112.5,112.38,112.5,62433.0,109.2357,109.3231,109.2065,109.3231,62433.0
2019-01-11 15:20:00,112.51,112.58,112.47,112.47,22866.0,109.3328,109.4009,109.294,109.294,22866.0
2019-01-11 15:25:00,112.47,112.48,112.41,112.44,33349.0,109.294,109.3037,109.2357,109.2648,33349.0
2019-01-11 15:30:00,112.44,112.53,112.43,112.48,61399.0,109.2648,109.3523,109.2551,109.3037,61399.0
2019-01-11 15:35:00,112.48,112.59,112.42,112.58,50164.0,109.3037,109.4106,109.2454,109.4009,50164.0
2019-01-11 15:40:00,112.59,112.63,112.57,112.58,65753.0,109.4106,109.4494,109.3911,109.4009,65753.0
2019-01-11 15:45:00,112.58,112.66,112.58,112.62,69187.0,109.4009,109.4786,109.4009,109.4397,69187.0
2019-01-11 15:50:00,112.62,112.67,112.59,112.61,65165.0,109.4397,109.4883,109.4106,109.43,65165.0
2019-01-11 15:55:00,112.62,112.68,112.47,112.63,290857.0,109.4397,109.498,109.294,109.4494,290857.0
2019-01-14 09:30:00,111.65,111.92,111.43,111.56,211512.0,108.4971,108.7595,108.2833,108.4097,211512.0
2019-01-14 09:35:00,111.56,111.86,111.46,111.71,117195.0,108.4097,108.7012,108.3125,108.5554,117195.0
2019-01-14 09:40:00,111.73,112.11,111.72,112.03,56393.0,108.5749,108.9441,108.5651,108.8664,56393.0
2019-01-14 09:45:00,112.05,112.12,111.98,112.1,66102.0,108.8858,108.9539,108.8178,108.9344,66102.0
2019-01-14 09:50:00,112.11,112.36,112.1,112.27,47043.0,108.9441,109.1871,108.9344,109.0996,47043.0
2019-01-14 09:55:00,112.28,112.29,112.12,112.24,78894.0,109.1093,109.1191,108.9539,109.0705,78894.0
2019-01-14 10:00:00,112.23,112.46,112.2,112.43,89701.0,109.0607,109.2843,109.0316,109.2551,89701.0
2019-01-14 10:05:00,112.44,112.47,112.39,112.4,51878.0,109.2648,109.294,109.2162,109.2259,51878.0
2019-01-14 10:10:00,112.4,112.56,112.4,112.47,33847.0,109.2259,109.3814,109.2259,109.294,33847.0
2019-01-14 10:15:00,112.47,112.5,112.38,112.41,25838.0,109.294,109.3231,109.2065,109.2357,25838.0
2019-01-14 10:20:00,112.4,112.41,112.29,112.38,44603.0,109.2259,109.2357,109.1191,109.2065,44603.0
2019-01-14 10:25:00,112.36,112.37,112.21,112.25,46380.0,109.1871,109.1968,109.0413,109.0802,46380.0
2019-01-14 10:30:00,112.25,112.44,112.18,112.38,44663.0,109.0802,109.2648,109.0122,109.2065,44663.0
2019-01-14 10:35:00,112.39,112.47,112.35,112.4,27501.0,109.2162,109.294,109.1774,109.2259,27501.0
2019-01-14 10:40:00,112.4,112.56,112.39,112.56,33043.0,109.2259,109.3814,109.2162,109.3814,33043.0
2019-01-14 10:45:00,112.57,112.64,112.35,112.41,31374.0,109.3911,109.4592,109.1774,109.2357,31374.0
2019-01-14 10:50:00,112.4,112.48,112.36,112.44,21493.0,109.2259,109.3037,109.1871,109.2648,21493.0
2019-01-14 10:55:00,112.44,112.7,112.43,112.67,103862.0,109.2648,109.5175,109.2551,109.4883,103862.0
2019-01-14 11:00:00,112.66,112.68,112.44,112.59,47873.0,109.4786,109.498,109.2648,109.4106,47873.0
2019-01-14 11:05:00,112.59,112.62,112.5,112.55,23716.0,109.4106,109.4397,109.3231,109.3717,23716.0
2019-01-14 11:10:00,112.56,112.62,112.5,112.61,27586.0,109.3814,109.4397,109.3231,109.43,27586.0
2019-01-14 11:15:00,112.61,112.66,112.43,112.43,38849.0,109.43,109.4786,109.2551,109.2551,38849.0
2019-01-14 11:20:00,112.43,112.47,112.4,112.45,24354.0,109.2551,109.294,109.2259,109.2745,24354.0
2019-01-14 11:25:00,112.47,112.47,112.34,112.36,28777.0,109.294,109.294,109.1676,109.1871,28777.0
2019-01-14 11:30:00,112.37,112.5,112.3,112.46,47608.0,109.1968,109.3231,109.1288,109.2843,47608.0
2019-01-14 11:35:00,112.45,112.55,112.4,112.51,32874.0,109.2745,109.3717,109.2259,109.3328,32874.0
2019-01-14 11:40:00,112.51,112.59,112.47,112.5,29055.0,109.3328,109.4106,109.294,109.3231,29055.0
2019-01-14 11:45:00,112.5,112.51,112.35,112.38,50388.0,109.3231,109.3328,109.1774,109.2065,50388.0
2019-01-14 11:50:00,112.37,112.41,112.24,112.3,39228.0,109.1968,109.2357,109.0705,109.1288,39228.0
2019-01-14 11:55:00,112.31,112.36,112.27,112.36,82541.0,109.1385,109.1871,109.0996,109.1871,82541.0
2019-01-14 12:00:00,112.36,112.37,112.31,112.35,19762.0,109.1871,109.1968,109.1385,109.1774,19762.0
2019-01-14 12:05:00,112.36,112.41,112.3,112.37,32044.0,109.1871,109.2357,109.1288,109.1968,32044.0
2019-01-14 12:10:00,112.37,112.41,112.32,112.35,23308.0,109.1968,109.2357,109.1482,109.1774,23308.0
2019-01-14 12:15:00,112.35,112.44,112.34,112.38,37711.0,109.1774,109.2648,109.1676,109.2065,37711.0
2019-01-14 12:20:00,112.36,112.39,112.32,112.36,27320.0,109.1871,109.2162,109.1482,109.1871,27320.0
2019-01-14 12:25:00,112.36,112.39,112.32,112.34,20538.0,109.1871,109.2162,109.1482,109.1676,20538.0
2019-01-14 12:30:00,112.35,112.36,112.27,112.35,14654.0,109.1774,109.1871,109.0996,109.1774,14654.0
2019-01-14 12:35:00,112.35,112.39,112.29,112.39,22164.0,109.1774,109.2162,109.1191,109.2162,22164.0
2019-01-14 12:40:00,112.39,112.51,112.39,112.48,48418.0,109.2162,109.3328,109.2162,109.3037,48418.0
2019-01-14 12:45:00,112.48,112.52,112.41,112.41,22598.0,109.3037,109.3426,109.2357,109.2357,22598.0
2019-01-14 12:50:00,112.41,112.45,112.39,112.45,30962.0,109.2357,109.2745,109.2162,109.2745,30962.0
2019-01-14 12:55:00,112.46,112.52,112.45,112.52,39653.0,109.2843,109.3426,109.2745,109.3426,39653.0
2019-01-14 13:00:00,112.51,112.62,112.45,112.61,46168.0,109.3328,109.4397,109.2745,109.43,46168.0
2019-01-14 13:05:00,112.6,112.6,112.49,112.53,26760.0,109.4203,109.4203,109.3134,109.3523,26760.0
2019-01-14 13:10:00,112.54,112.55,112.47,112.52,39894.0,109.362,109.3717,109.294,109.3426,39894.0
2019-01-14 13:15:00,112.53,112.6,112.53,112.58,53917.0,109.3523,109.4203,109.3523,109.4009,53917.0
2019-01-14 13:20:00,112.58,112.61,112.44,112.48,28415.0,109.4009,109.43,109.2648,109.3037,28415.0
2019-01-14 13:25:00,112.47,112.5,112.39,112.43,38222.0,109.294,109.3231,109.2162,109.2551,38222.0
2019-01-14 13:30:00,112.43,112.54,112.42,112.5,31652.0,109.2551,109.362,109.2454,109.3231,31652.0
2019-01-14 13:35:00,112.51,112.53,112.47,112.52,30401.0,109.3328,109.3523,109.294,109.3426,30401.0
2019-01-14 13:40:00,112.49,112.51,112.42,112.46,17562.0,109.3134,109.3328,109.2454,109.2843,17562.0
2019-01-14 13:45:00,112.45,112.48,112.35,112.43,34942.0,109.2745,109.3037,109.1774,109.2551,34942.0
2019-01-14 13:50:00,112.43,112.47,112.4,112.47,25839.0,109.2551,109.294,109.2259,109.294,25839.0
2019-01-14 13:55:00,112.47,112.51,112.4,112.4,19671.0,109.294,109.3328,109.2259,109.2259,19671.0
2019-01-14 14:00:00,112.41,112.51,112.35,112.5,28286.0,109.2357,109.3328,109.1774,109.3231,28286.0
2019-01-14 14:05:00,112.51,112.54,112.43,112.45,48647.0,109.3328,109.362,109.2551,109.2745,48647.0
2019-01-14 14:10:00,112.45,112.49,112.31,112.36,21988.0,109.2745,109.3134,109.1385,109.1871,21988.0
2019-01-14 14:15:00,112.36,112.38,112.27,112.27,18307.0,109.1871,109.2065,109.0996,109.0996,18307.0
2019-01-14 14:20:00,112.27,112.33,112.26,112.29,27537.0,109.0996,109.1579,109.0899,109.1191,27537.0
2019-01-14 14:25:00,112.28,112.34,112.22,112.34,33814.0,109.1093,109.1676,109.051,109.1676,33814.0
2019-01-14 14:30:00,112.33,112.41,112.29,112.31,38828.0,109.1579,109.2357,109.1191,109.1385,38828.0
2019-01-14 14:35:00,112.31,112.35,112.29,112.34,23710.0,109.1385,109.1774,109.1191,109.1676,23710.0
2019-01-14 14:40:00,112.33,112.45,112.33,112.43,50456.0,109.1579,109.2745,109.1579,109.2551,50456.0
2019-01-14 14:45:00,112.43,112.47,112.41,112.45,19532.0,109.2551,109.294,109.2357,109.2745,19532.0
2019-01-14 14:50:00,112.46,112.48,112.41,112.45,20574.0,109.2843,109.3037,109.2357,109.2745,20574.0
2019-01-14 14:55:00,112.45,112.56,112.44,112.53,30315.0,109.2745,109.3814,109.2648,109.3523,30315.0
2019-01-14 15:00:00,112.54,112.59,112.45,112.49,58435.0,109.362,109.4106,109.2745,109.3134,58435.0
2019-01-14 15:05:00,112.49,112.51,112.39,112.42,31988.0,109.3134,109.3328,109.2162,109.2454,31988.0
2019-01-14 15:10:00,112.42,112.44,112.25,112.25,256105.0,109.2454,109.2648,109.0802,109.0802,256105.0
2019-01-14 15:15:00,112.25,112.34,112.17,112.27,54315.0,109.0802,109.1676,109.0024,109.0996,54315.0
2019-01-14 15:20:00,112.28,112.4,112.28,112.37,30609.0,109.1093,109.2259,109.1093,109.1968,30609.0
2019-01-14 15:25:00,112.39,112.47,112.32,112.38,82073.0,109.2162,109.294,109.1482,109.2065,82073.0
2019-01-14 15:30:00,112.38,112.47,112.36,112.4,33588.0,109.2065,109.294,109.1871,109.2259,33588.0
2019-01-14 15:35:00,112.4,112.43,112.35,112.4,46572.0,109.2259,109.2551,109.1774,109.2259,46572.0
2019-01-14 15:40:00,112.4,112.4,112.29,112.38,68326.0,109.2259,109.2259,109.1191,109.2065,68326.0
2019-01-14 15:45:00,112.37,112.39,112.27,112.31,79698.0,109.1968,109.2162,109.0996,109.1385,79698.0
2019-01-14 15:50:00,112.31,112.33,112.15,112.2,106629.0,109.1385,109.1579,108.983,109.0316,106629.0
2019-01-14 15:55:00,112.2,112.58,112.18,112.37,522987.0,109.0316,109.4009,109.0122,109.1968,522987.0
2019-01-15 09:30:00,112.3,112.88,112.3,112.64,416297.0,109.1288,109.6924,109.1288,109.4592,416297.0
2019-01-15 09:35:00,112.65,113.18,112.64,113.05,262067.0,109.4689,109.9839,109.4592,109.8576,262067.0
2019-01-15 09:40:00,113.07,113.07,112.7,112.97,178963.0,109.877,109.877,109.5175,109.7798,178963.0
2019-01-15 09:45:00,112.97,113.04,112.84,112.84,78920.0,109.7798,109.8479,109.6535,109.6535,78920.0
2019-01-15 09:50:00,112.86,112.94,112.64,112.65,72441.0,109.673,109.7507,109.4592,109.4689,72441.0
2019-01-15 09:55:00,112.68,112.68,112.17,112.18,188140.0,109.498,109.498,109.0024,109.0122,188140.0
2019-01-15 10:00:00,112.2,112.44,112.09,112.09,122713.0,109.0316,109.2648,108.9247,108.9247,122713.0
2019-01-15 10:05:00,112.1,112.11,111.41,111.41,272058.0,108.9344,108.9441,108.2639,108.2639,272058.0
2019-01-15 10:10:00,111.43,111.63,111.4,111.56,239971.0,108.2833,108.4777,108.2542,108.4097,239971.0
2019-01-15 10:15:00,111.55,111.72,111.5,111.67,127082.0,108.3999,108.5651,108.3514,108.5166,127082.0
2019-01-15 10:20:00,111.67,111.67,111.44,111.51,96229.0,108.5166,108.5166,108.2931,108.3611,96229.0
2019-01-15 10:25:00,111.52,111.53,111.18,111.23,188152.0,108.3708,108.3805,108.0404,108.089,188152.0
2019-01-15 10:30:00,111.23,111.4,111.06,111.24,171492.0,108.089,108.2542,107.9238,108.0987,171492.0
2019-01-15 10:35:00,111.24,111.26,111.07,111.14,84686.0,108.0987,108.1181,107.9335,108.0015,84686.0
2019-01-15 10:40:00,111.15,111.34,111.13,111.23,109245.0,108.0112,108.1959,107.9918,108.089,109245.0
2019-01-15 10:45:00,111.23,111.32,111.08,111.2,87859.0,108.089,108.1764,107.9432,108.0598,87859.0
2019-01-15 10:50:00,111.22,111.42,111.21,111.35,112401.0,108.0793,108.2736,108.0695,108.2056,112401.0
2019-01-15 10:55:00,111.35,111.55,111.3,111.54,94522.0,108.2056,108.3999,108.157,108.3902,94522.0
2019-01-15 11:00:00,111.55,111.6,111.52,111.6,78502.0,108.3999,108.4485,108.3708,108.4485,78502.0
2019-01-15 11:05:00,111.6,111.66,111.53,111.65,88777.0,108.4485,108.5068,108.3805,108.4971,88777.0
2019-01-15 11:10:00,111.64,111.66,111.38,111.38,73875.0,108.4874,108.5068,108.2347,108.2347,73875.0
2019-01-15 11:15:00,111.38,111.45,111.31,111.38,42379.0,108.2347,108.3028,108.1667,108.2347,42379.0
2019-01-15 11:20:00,111.39,111.4,111.28,111.36,102662.0,108.2445,108.2542,108.1376,108.2153,102662.0
2019-01-15 11:25:00,111.36,111.48,111.3,111.46,52535.0,108.2153,108.3319,108.157,108.3125,52535.0
2019-01-15 11:30:00,111.45,111.73,111.45,111.72,96982.0,108.3028,108.5749,108.3028,108.5651,96982.0
2019-01-15 11:35:00,111.72,111.89,111.72,111.85,105509.0,108.5651,108.7303,108.5651,108.6915,105509.0
2019-01-15 11:40:00,111.85,111.97,111.84,111.87,70766.0,108.6915,108.8081,108.6818,108.7109,70766.0
2019-01-15 11:45:00,111.87,111.92,111.83,111.89,75422.0,108.7109,108.7595,108.672,108.7303,75422.0
2019-01-15 11:50:00,111.89,111.91,111.75,111.75,60339.0,108.7303,108.7498,108.5943,108.5943,60339.0
2019-01-15 11:55:00,111.74,111.95,111.73,111.9,96771.0,108.5846,108.7887,108.5749,108.7401,96771.0
2019-01-15 12:00:00,111.9,112.09,111.9,112.01,52214.0,108.7401,108.9247,108.7401,108.847,52214.0
2019-01-15 12:05:00,112.0,112.02,111.88,111.89,66559.0,108.8372,108.8567,108.7206,108.7303,66559.0
2019-01-15 12:10:00,111.89,111.99,111.84,111.87,87279.0,108.7303,108.8275,108.6818,108.7109,87279.0
2019-01-15 12:15:00,111.88,111.94,111.82,111.89,67062.0,108.7206,108.7789,108.6623,108.7303,67062.0
2019-01-15 12:20:00,111.88,111.96,111.88,111.95,41257.0,108.7206,108.7984,108.7206,108.7887,41257.0
2019-01-15 12:25:00,111.93,111.93,111.85,111.88,25837.0,108.7692,108.7692,108.6915,108.7206,25837.0
2019-01-15 12:30:00,111.88,111.91,111.75,111.84,66453.0,108.7206,108.7498,108.5943,108.6818,66453.0
2019-01-15 12:35:00,111.84,112.0,111.82,111.95,29370.0,108.6818,108.8372,108.6623,108.7887,29370.0
2019-01-15 12:40:00,111.96,111.97,111.83,111.84,14288.0,108.7984,108.8081,108.672,108.6818,14288.0
2019-01-15 12:45:00,111.83,111.95,111.82,111.93,26836.0,108.672,108.7887,108.6623,108.7692,26836.0
2019-01-15 12:50:00,111.92,111.95,111.88,111.93,19329.0,108.7595,108.7887,108.7206,108.7692,19329.0
2019-01-15 12:55:00,111.93,111.95,111.85,111.89,16703.0,108.7692,108.7887,108.6915,108.7303,16703.0
2019-01-15 13:00:00,111.89,111.89,111.81,111.88,21449.0,108.7303,108.7303,108.6526,108.7206,21449.0
2019-01-15 13:05:00,111.88,112.03,111.88,112.02,33582.0,108.7206,108.8664,108.7206,108.8567,33582.0
2019-01-15 13:10:00,112.03,112.04,111.93,112.01,30420.0,108.8664,108.8761,108.7692,108.847,30420.0
2019-01-15 13:15:00,111.99,112.09,111.96,112.0,46111.0,108.8275,108.9247,108.7984,108.8372,46111.0
2019-01-15 13:20:00,111.99,112.21,111.91,112.05,134914.0,108.8275,109.0413,108.7498,108.8858,134914.0
2019-01-15 13:25:00,112.04,112.05,111.79,111.81,93128.0,108.8761,108.8858,108.6332,108.6526,93128.0
2019-01-15 13:30:00,111.81,111.85,111.63,111.73,107074.0,108.6526,108.6915,108.4777,108.5749,107074.0
2019-01-15 13:35:00,111.74,111.81,111.42,111.42,100143.0,108.5846,108.6526,108.2736,108.2736,100143.0
2019-01-15 13:40:00,111.42,111.45,111.37,111.41,64928.0,108.2736,108.3028,108.225,108.2639,64928.0
2019-01-15 13:45:00,111.41,111.48,111.38,111.45,44684.0,108.2639,108.3319,108.2347,108.3028,44684.0
2019-01-15 13:50:00,111.46,111.47,111.33,111.35,89286.0,108.3125,108.3222,108.1862,108.2056,89286.0
2019-01-15 13:55:00,111.36,111.41,111.28,111.32,68026.0,108.2153,108.2639,108.1376,108.1764,68026.0
2019-01-15 14:00:00,111.31,111.35,111.18,111.19,99765.0,108.1667,108.2056,108.0404,108.0501,99765.0
2019-01-15 14:05:00,111.18,111.32,111.14,111.26,96244.0,108.0404,108.1764,108.0015,108.1181,96244.0
2019-01-15 14:10:00,111.27,111.28,111.19,111.2,32209.0,108.1279,108.1376,108.0501,108.0598,32209.0
2019-01-15 14:15:00,111.2,111.21,111.06,111.15,100266.0,108.0598,108.0695,107.9238,108.0112,100266.0
2019-01-15 14:20:00,111.15,111.15,110.91,110.93,141583.0,108.0112,108.0112,107.778,107.7975,141583.0
2019-01-15 14:25:00,110.92,110.92,110.67,110.69,138835.0,107.7877,107.7877,107.5448,107.5642,138835.0
2019-01-15 14:30:00,110.66,110.92,110.61,110.89,116436.0,107.5351,107.7877,107.4865,107.7586,116436.0
2019-01-15 14:35:00,110.88,111.01,110.79,110.92,104174.0,107.7489,107.8752,107.6614,107.7877,104174.0
2019-01-15 14:40:00,110.91,111.05,110.89,111.04,105766.0,107.778,107.9141,107.7586,107.9043,105766.0
2019-01-15 14:45:00,111.03,111.19,111.0,111.18,60343.0,107.8946,108.0501,107.8655,108.0404,60343.0
2019-01-15 14:50:00,111.18,111.3,111.16,111.29,75120.0,108.0404,108.157,108.021,108.1473,75120.0
2019-01-15 14:55:00,111.31,111.44,111.28,111.39,136454.0,108.1667,108.2931,108.1376,108.2445,136454.0
2019-01-15 15:00:00,111.38,111.45,111.32,111.44,52783.0,108.2347,108.3028,108.1764,108.2931,52783.0
2019-01-15 15:05:00,111.43,111.64,111.42,111.59,67856.0,108.2833,108.4874,108.2736,108.4388,67856.0
2019-01-15 15:10:00,111.59,111.66,111.57,111.64,65151.0,108.4388,108.5068,108.4194,108.4874,65151.0
2019-01-15 15:15:00,111.64,111.67,111.56,111.6,76430.0,108.4874,108.5166,108.4097,108.4485,76430.0
2019-01-15 15:20:00,111.6,111.65,111.56,111.58,41489.0,108.4485,108.4971,108.4097,108.4291,41489.0
2019-01-15 15:25:00,111.58,111.69,111.58,111.65,74248.0,108.4291,108.536,108.4291,108.4971,74248.0
2019-01-15 15:30:00,111.65,111.79,111.64,111.73,155075.0,108.4971,108.6332,108.4874,108.5749,155075.0
2019-01-15 15:35:00,111.74,111.76,111.5,111.53,114696.0,108.5846,108.604,108.3514,108.3805,114696.0
2019-01-15 15:40:00,111.52,111.71,111.5,111.7,92349.0,108.3708,108.5554,108.3514,108.5457,92349.0
2019-01-15 15:45:00,111.71,111.89,111.71,111.8,119614.0,108.5554,108.7303,108.5554,108.6429,119614.0
2019-01-15 15:50:00,111.8,111.83,111.63,111.68,165466.0,108.6429,108.672,108.4777,108.5263,165466.0
2019-01-15 15:55:00,111.68,111.77,111.61,111.72,288591.0,108.5263,108.6137,108.4583,108.5651,288591.0
2019-01-16 09:30:00,111.45,111.95,111.41,111.6,181445.0,108.3028,108.7887,108.2639,108.4485,181445.0
2019-01-16 09:35:00,111.62,111.67,111.48,111.66,79838.0,108.468,108.5166,108.3319,108.5068,79838.0
2019-01-16 09:40:00,111.67,111.7,111.48,111.54,99632.0,108.5166,108.5457,108.3319,108.3902,99632.0
2019-01-16 09:45:00,111.54,111.55,111.32,111.48,93213.0,108.3902,108.3999,108.1764,108.3319,93213.0
2019-01-16 09:50:00,111.5,111.65,111.48,111.64,48340.0,108.3514,108.4971,108.3319,108.4874,48340.0
2019-01-16 09:55:00,111.64,111.88,111.62,111.78,86540.0,108.4874,108.7206,108.468,108.6235,86540.0
2019-01-16 10:00:00,111.79,111.97,111.7,111.91,77482.0,108.6332,108.8081,108.5457,108.7498,77482.0
2019-01-16 10:05:00,111.89,111.93,111.81,111.9,44825.0,108.7303,108.7692,108.6526,108.7401,44825.0
2019-01-16 10:10:00,111.9,112.0,111.87,111.99,43969.0,108.7401,108.8372,108.7109,108.8275,43969.0
2019-01-16 10:15:00,111.99,112.01,111.88,111.98,46881.0,108.8275,108.847,108.7206,108.8178,46881.0
2019-01-16 10:20:00,111.98,112.0,111.87,111.92,46283.0,108.8178,108.8372,108.7109,108.7595,46283.0
2019-01-16 10:25:00,111.92,111.92,111.65,111.66,46863.0,108.7595,108.7595,108.4971,108.5068,46863.0
2019-01-16 10:30:00,111.66,111.72,111.61,111.64,47916.0,108.5068,108.5651,108.4583,108.4874,47916.0
2019-01-16 10:35:00,111.62,111.68,111.44,111.47,41261.0,108.468,108.5263,108.2931,108.3222,41261.0
2019-01-16 10:40:00,111.46,111.57,111.38,111.45,73094.0,108.3125,108.4194,108.2347,108.3028,73094.0
2019-01-16 10:45:00,111.42,111.5,111.37,111.4,29478.0,108.2736,108.3514,108.225,108.2542,29478.0
2019-01-16 10:50:00,111.4,111.55,111.39,111.53,70639.0,108.2542,108.3999,108.2445,108.3805,70639.0
2019-01-16 10:55:00,111.53,111.55,111.41,111.42,36732.0,108.3805,108.3999,108.2639,108.2736,36732.0
2019-01-16 11:00:00,111.42,111.45,111.36,111.37,34942.0,108.2736,108.3028,108.2153,108.225,34942.0
2019-01-16 11:05:00,111.36,111.39,111.27,111.34,54921.0,108.2153,108.2445,108.1279,108.1959,54921.0
2019-01-16 11:10:00,111.35,111.39,111.27,111.31,29941.0,108.2056,108.2445,108.1279,108.1667,29941.0
2019-01-16 11:15:00,111.32,111.43,111.3,111.39,31937.0,108.1764,108.2833,108.157,108.2445,31937.0
2019-01-16 11:20:00,111.4,111.46,111.36,111.43,45345.0,108.2542,108.3125,108.2153,108.2833,45345.0
2019-01-16 11:25:00,111.44,111.46,111.34,111.41,55194.0,108.2931,108.3125,108.1959,108.2639,55194.0
2019-01-16 11:30:00,111.42,111.42,111.27,111.37,29648.0,108.2736,108.2736,108.1279,108.225,29648.0
2019-01-16 11:35:00,111.39,111.49,111.39,111.41,23432.0,108.2445,108.3416,108.2445,108.2639,23432.0
2019-01-16 11:40:00,111.4,111.4,111.21,111.25,48056.0,108.2542,108.2542,108.0695,108.1084,48056.0
2019-01-16 11:45:00,111.25,111.27,111.1,111.1,38439.0,108.1084,108.1279,107.9627,107.9627,38439.0
2019-01-16 11:50:00,111.1,111.13,111.03,111.11,53032.0,107.9627,107.9918,107.8946,107.9724,53032.0
2019-01-16 11:55:00,111.12,111.2,110.98,111.2,73195.0,107.9821,108.0598,107.846,108.0598,73195.0
2019-01-16 12:00:00,111.19,111.27,111.15,111.18,26555.0,108.0501,108.1279,108.0112,108.0404,26555.0
2019-01-16 12:05:00,111.18,111.26,111.15,111.19,34770.0,108.0404,108.1181,108.0112,108.0501,34770.0
2019-01-16 12:10:00,111.21,111.47,111.19,111.45,45702.0,108.0695,108.3222,108.0501,108.3028,45702.0
2019-01-16 12:15:00,111.44,111.48,111.31,111.43,21556.0,108.2931,108.3319,108.1667,108.2833,21556.0
2019-01-16 12:20:00,111.45,111.46,111.34,111.35,27370.0,108.3028,108.3125,108.1959,108.2056,27370.0
2019-01-16 12:25:00,111.36,111.36,111.26,111.31,36536.0,108.2153,108.2153,108.1181,108.1667,36536.0
2019-01-16 12:30:00,111.31,111.32,111.21,111.25,20490.0,108.1667,108.1764,108.0695,108.1084,20490.0
2019-01-16 12:35:00,111.26,111.28,111.13,111.16,29824.0,108.1181,108.1376,107.9918,108.021,29824.0
2019-01-16 12:40:00,111.16,111.21,111.15,111.2,39158.0,108.021,108.0695,108.0112,108.0598,39158.0
2019-01-16 12:45:00,111.18,111.25,111.15,111.2,27180.0,108.0404,108.1084,108.0112,108.0598,27180.0
2019-01-16 12:50:00,111.22,111.27,111.22,111.23,19350.0,108.0793,108.1279,108.0793,108.089,19350.0
2019-01-16 12:55:00,111.23,111.36,111.23,111.36,64366.0,108.089,108.2153,108.089,108.2153,64366.0
2019-01-16 13:00:00,111.35,111.36,111.2,111.22,37350.0,108.2056,108.2153,108.0598,108.0793,37350.0
2019-01-16 13:05:00,111.23,111.23,111.15,111.19,29082.0,108.089,108.089,108.0112,108.0501,29082.0
2019-01-16 13:10:00,111.18,111.23,111.15,111.17,25141.0,108.0404,108.089,108.0112,108.0307,25141.0
2019-01-16 13:15:00,111.16,111.24,111.13,111.23,13613.0,108.021,108.0987,107.9918,108.089,13613.0
2019-01-16 13:20:00,111.23,111.25,111.2,111.22,32701.0,108.089,108.1084,108.0598,108.0793,32701.0
2019-01-16 13:25:00,111.22,111.23,111.13,111.16,17877.0,108.0793,108.089,107.9918,108.021,17877.0
2019-01-16 13:30:00,111.15,111.22,111.14,111.17,26889.0,108.0112,108.0793,108.0015,108.0307,26889.0
2019-01-16 13:35:00,111.16,111.21,111.15,111.2,20396.0,108.021,108.0695,108.0112,108.0598,20396.0
2019-01-16 13:40:00,111.21,111.24,111.18,111.21,19867.0,108.0695,108.0987,108.0404,108.0695,19867.0
2019-01-16 13:45:00,111.2,111.26,111.19,111.24,27333.0,108.0598,108.1181,108.0501,108.0987,27333.0
2019-01-16 13:50:00,111.24,111.24,111.14,111.17,22127.0,108.0987,108.0987,108.0015,108.0307,22127.0
2019-01-16 13:55:00,111.17,111.21,111.14,111.17,26019.0,108.0307,108.0695,108.0015,108.0307,26019.0
2019-01-16 14:00:00,111.15,111.19,111.12,111.15,25429.0,108.0112,108.0501,107.9821,108.0112,25429.0
2019-01-16 14:05:00,111.16,111.17,111.11,111.13,32538.0,108.021,108.0307,107.9724,107.9918,32538.0
2019-01-16 14:10:00,111.13,111.14,111.1,111.12,21454.0,107.9918,108.0015,107.9627,107.9821,21454.0
2019-01-16 14:15:00,111.12,111.19,111.12,111.13,37642.0,107.9821,108.0501,107.9821,107.9918,37642.0
2019-01-16 14:20:00,111.12,111.15,111.06,111.07,41623.0,107.9821,108.0112,107.9238,107.9335,41623.0
2019-01-16 14:25:00,111.07,111.1,111.03,111.07,43796.0,107.9335,107.9627,107.8946,107.9335,43796.0
2019-01-16 14:30:00,111.08,111.22,111.05,111.19,38127.0,107.9432,108.0793,107.9141,108.0501,38127.0
2019-01-16 14:35:00,111.19,111.23,111.15,111.18,66230.0,108.0501,108.089,108.0112,108.0404,66230.0
2019-01-16 14:40:00,111.18,111.2,111.1,111.1,58861.0,108.0404,108.0598,107.9627,107.9627,58861.0
2019-01-16 14:45:00,111.1,111.11,111.05,111.1,58126.0,107.9627,107.9724,107.9141,107.9627,58126.0
2019-01-16 14:50:00,111.09,111.13,111.02,111.07,69551.0,107.9529,107.9918,107.8849,107.9335,69551.0
2019-01-16 14:55:00,111.07,111.14,111.06,111.11,55941.0,107.9335,108.0015,107.9238,107.9724,55941.0
2019-01-16 15:00:00,111.11,111.17,111.09,111.14,45124.0,107.9724,108.0307,107.9529,108.0015,45124.0
2019-01-16 15:05:00,111.14,111.15,111.05,111.08,36953.0,108.0015,108.0112,107.9141,107.9432,36953.0
2019-01-16 15:10:00,111.08,111.1,111.05,111.07,43429.0,107.9432,107.9627,107.9141,107.9335,43429.0
2019-01-16 15:15:00,111.07,111.18,111.05,111.16,53504.0,107.9335,108.0404,107.9141,108.021,53504.0
2019-01-16 15:20:00,111.17,111.27,111.14,111.22,42862.0,108.0307,108.1279,108.0015,108.0793,42862.0
2019-01-16 15:25:00,111.22,111.24,111.17,111.23,43542.0,108.0793,108.0987,108.0307,108.089,43542.0
2019-01-16 15:30:00,111.23,111.25,111.02,111.09,134503.0,108.089,108.1084,107.8849,107.9529,134503.0
2019-01-16 15:35:00,111.09,111.22,111.07,111.18,77682.0,107.9529,108.0793,107.9335,108.0404,77682.0
2019-01-16 15:40:00,111.18,111.18,111.05,111.07,134591.0,108.0404,108.0404,107.9141,107.9335,134591.0
2019-01-16 15:45:00,111.08,111.14,111.01,111.11,119864.0,107.9432,108.0015,107.8752,107.9724,119864.0
2019-01-16 15:50:00,111.12,111.12,110.98,111.02,135108.0,107.9821,107.9821,107.846,107.8849,135108.0
2019-01-16 15:55:00,111.02,111.06,110.81,110.9,531885.0,107.8849,107.9238,107.6808,107.7683,531885.0
2019-01-17 09:30:00,110.72,110.82,110.16,110.65,133144.0,107.5934,107.6906,107.0492,107.5254,133144.0
2019-01-17 09:35:00,110.69,110.87,110.61,110.71,51594.0,107.5642,107.7392,107.4865,107.5837,51594.0
2019-01-17 09:40:00,110.71,110.81,110.55,110.64,52370.0,107.5837,107.6808,107.4282,107.5156,52370.0
2019-01-17 09:45:00,110.66,110.87,110.57,110.63,64365.0,107.5351,107.7392,107.4476,107.5059,64365.0
2019-01-17 09:50:00,110.62,110.92,110.59,110.86,15835.0,107.4962,107.7877,107.4671,107.7294,15835.0
2019-01-17 09:55:00,110.85,111.11,110.85,110.93,60900.0,107.7197,107.9724,107.7197,107.7975,60900.0
2019-01-17 10:00:00,110.94,110.95,110.8,110.81,25778.0,107.8072,107.8169,107.6711,107.6808,25778.0
2019-01-17 10:05:00,110.8,110.84,110.68,110.7,22979.0,107.6711,107.71,107.5545,107.574,22979.0
2019-01-17 10:10:00,110.68,110.93,110.68,110.86,43144.0,107.5545,107.7975,107.5545,107.7294,43144.0
2019-01-17 10:15:00,110.88,110.92,110.65,110.68,34652.0,107.7489,107.7877,107.5254,107.5545,34652.0
2019-01-17 10:20:00,110.68,110.74,110.51,110.7,61411.0,107.5545,107.6128,107.3893,107.574,61411.0
2019-01-17 10:25:00,110.69,110.73,110.56,110.68,27386.0,107.5642,107.6031,107.4379,107.5545,27386.0
2019-01-17 10:30:00,110.7,110.77,110.61,110.7,35296.0,107.574,107.642,107.4865,107.574,35296.0
2019-01-17 10:35:00,110.72,110.74,110.6,110.6,31918.0,107.5934,107.6128,107.4768,107.4768,31918.0
2019-01-17 10:40:00,110.59,110.75,110.59,110.6,79310.0,107.4671,107.6225,107.4671,107.4768,79310.0
2019-01-17 10:45:00,110.61,110.64,110.54,110.63,49903.0,107.4865,107.5156,107.4185,107.5059,49903.0
2019-01-17 10:50:00,110.62,110.64,110.52,110.55,41614.0,107.4962,107.5156,107.399,107.4282,41614.0
2019-01-17 10:55:00,110.55,110.59,110.5,110.52,49703.0,107.4282,107.4671,107.3796,107.399,49703.0
2019-01-17 11:00:00,110.53,110.62,110.47,110.48,60150.0,107.4088,107.4962,107.3504,107.3602,60150.0
2019-01-17 11:05:00,110.47,110.49,110.37,110.44,75951.0,107.3504,107.3699,107.2533,107.3213,75951.0
2019-01-17 11:10:00,110.45,110.46,110.37,110.4,33083.0,107.331,107.3407,107.2533,107.2824,33083.0
2019-01-17 11:15:00,110.41,110.48,110.38,110.44,45610.0,107.2921,107.3602,107.263,107.3213,45610.0
2019-01-17 11:20:00,110.44,110.52,110.42,110.45,35879.0,107.3213,107.399,107.3019,107.331,35879.0
2019-01-17 11:25:00,110.46,110.51,110.42,110.48,19664.0,107.3407,107.3893,107.3019,107.3602,19664.0
2019-01-17 11:30:00,110.5,110.51,110.46,110.5,65168.0,107.3796,107.3893,107.3407,107.3796,65168.0
2019-01-17 11:35:00,110.5,110.61,110.49,110.56,43926.0,107.3796,107.4865,107.3699,107.4379,43926.0
2019-01-17 11:40:00,110.56,110.64,110.55,110.61,21002.0,107.4379,107.5156,107.4282,107.4865,21002.0
2019-01-17 11:45:00,110.61,110.68,110.54,110.58,22088.0,107.4865,107.5545,107.4185,107.4573,22088.0
2019-01-17 11:50:00,110.56,110.56,110.5,110.56,37050.0,107.4379,107.4379,107.3796,107.4379,37050.0
2019-01-17 11:55:00,110.55,110.67,110.55,110.64,26874.0,107.4282,107.5448,107.4282,107.5156,26874.0
2019-01-17 12:00:00,110.65,110.65,110.54,110.61,13384.0,107.5254,107.5254,107.4185,107.4865,13384.0
2019-01-17 12:05:00,110.6,110.61,110.53,110.57,23268.0,107.4768,107.4865,107.4088,107.4476,23268.0
2019-01-17 12:10:00,110.56,110.68,110.54,110.62,27091.0,107.4379,107.5545,107.4185,107.4962,27091.0
2019-01-17 12:15:00,110.63,110.65,110.57,110.61,12899.0,107.5059,107.5254,107.4476,107.4865,12899.0
2019-01-17 12:20:00,110.61,110.63,110.53,110.63,24303.0,107.4865,107.5059,107.4088,107.5059,24303.0
2019-01-17 12:25:00,110.62,110.66,110.57,110.65,14077.0,107.4962,107.5351,107.4476,107.5254,14077.0
2019-01-17 12:30:00,110.65,110.66,110.58,110.63,24498.0,107.5254,107.5351,107.4573,107.5059,24498.0
2019-01-17 12:35:00,110.63,110.64,110.55,110.57,15442.0,107.5059,107.5156,107.4282,107.4476,15442.0
2019-01-17 12:40:00,110.59,110.61,110.5,110.54,31094.0,107.4671,107.4865,107.3796,107.4185,31094.0
2019-01-17 12:45:00,110.55,110.56,110.51,110.56,39108.0,107.4282,107.4379,107.3893,107.4379,39108.0
2019-01-17 12:50:00,110.54,110.56,110.42,110.45,23613.0,107.4185,107.4379,107.3019,107.331,23613.0
2019-01-17 12:55:00,110.45,110.5,110.37,110.41,25447.0,107.331,107.3796,107.2533,107.2921,25447.0
2019-01-17 13:00:00,110.41,110.5,110.41,110.49,22686.0,107.2921,107.3796,107.2921,107.3699,22686.0
2019-01-17 13:05:00,110.49,110.54,110.44,110.49,24273.0,107.3699,107.4185,107.3213,107.3699,24273.0
2019-01-17 13:10:00,110.5,110.51,110.44,110.47,12697.0,107.3796,107.3893,107.3213,107.3504,12697.0
2019-01-17 13:15:00,110.48,110.52,110.42,110.45,36089.0,107.3602,107.399,107.3019,107.331,36089.0
2019-01-17 13:20:00,110.45,110.5,110.43,110.43,25566.0,107.331,107.3796,107.3116,107.3116,25566.0
2019-01-17 13:25:00,110.46,110.47,110.34,110.39,49583.0,107.3407,107.3504,107.2241,107.2727,49583.0
2019-01-17 13:30:00,110.4,110.43,110.38,110.43,20527.0,107.2824,107.3116,107.263,107.3116,20527.0
2019-01-17 13:35:00,110.44,110.55,110.41,110.51,29054.0,107.3213,107.4282,107.2921,107.3893,29054.0
2019-01-17 13:40:00,110.53,110.55,110.47,110.48,16468.0,107.4088,107.4282,107.3504,107.3602,16468.0
2019-01-17 13:45:00,110.49,110.5,110.47,110.48,12877.0,107.3699,107.3796,107.3504,107.3602,12877.0
2019-01-17 13:50:00,110.47,110.48,110.39,110.47,29947.0,107.3504,107.3602,107.2727,107.3504,29947.0
2019-01-17 13:55:00,110.49,110.63,110.48,110.63,37898.0,107.3699,107.5059,107.3602,107.5059,37898.0
2019-01-17 14:00:00,110.63,110.65,110.54,110.62,23397.0,107.5059,107.5254,107.4185,107.4962,23397.0
2019-01-17 14:05:00,110.63,110.65,110.57,110.6,21208.0,107.5059,107.5254,107.4476,107.4768,21208.0
2019-01-17 14:10:00,110.62,110.67,110.53,110.56,36765.0,107.4962,107.5448,107.4088,107.4379,36765.0
2019-01-17 14:15:00,110.56,110.64,110.54,110.6,22031.0,107.4379,107.5156,107.4185,107.4768,22031.0
2019-01-17 14:20:00,110.61,110.61,110.52,110.55,28260.0,107.4865,107.4865,107.399,107.4282,28260.0
2019-01-17 14:25:00,110.55,110.56,110.49,110.55,30083.0,107.4282,107.4379,107.3699,107.4282,30083.0
2019-01-17 14:30:00,110.54,110.64,110.49,110.53,33889.0,107.4185,107.5156,107.3699,107.4088,33889.0
2019-01-17 14:35:00,110.55,110.81,110.48,110.73,53758.0,107.4282,107.6808,107.3602,107.6031,53758.0
2019-01-17 14:40:00,110.73,111.01,110.73,111.0,118523.0,107.6031,107.8752,107.6031,107.8655,118523.0
2019-01-17 14:45:00,110.99,111.26,110.99,111.21,89329.0,107.8558,108.1181,107.8558,108.0695,89329.0
2019-01-17 14:50:00,111.22,111.25,110.76,110.85,182626.0,108.0793,108.1084,107.6323,107.7197,182626.0
2019-01-17 14:55:00,110.89,110.94,110.52,110.67,139656.0,107.7586,107.8072,107.399,107.5448,139656.0
2019-01-17 15:00:00,110.65,110.68,110.43,110.51,89894.0,107.5254,107.5545,107.3116,107.3893,89894.0
2019-01-17 15:05:00,110.51,110.72,110.49,110.64,41374.0,107.3893,107.5934,107.3699,107.5156,41374.0
2019-01-17 15:10:00,110.65,110.7,110.56,110.63,60787.0,107.5254,107.574,107.4379,107.5059,60787.0
2019-01-17 15:15:00,110.62,110.66,110.55,110.65,52676.0,107.4962,107.5351,107.4282,107.5254,52676.0
2019-01-17 15:20:00,110.66,110.8,110.63,110.73,31688.0,107.5351,107.6711,107.5059,107.6031,31688.0
2019-01-17 15:25:00,110.74,110.83,110.59,110.83,48296.0,107.6128,107.7003,107.4671,107.7003,48296.0
2019-01-17 15:30:00,110.82,110.92,110.8,110.84,54832.0,107.6906,107.7877,107.6711,107.71,54832.0
2019-01-17 15:35:00,110.84,110.91,110.76,110.77,56382.0,107.71,107.778,107.6323,107.642,56382.0
2019-01-17 15:40:00,110.77,110.85,110.76,110.79,44916.0,107.642,107.7197,107.6323,107.6614,44916.0
2019-01-17 15:45:00,110.79,110.85,110.69,110.69,72787.0,107.6614,107.7197,107.5642,107.5642,72787.0
2019-01-17 15:50:00,110.71,110.76,110.65,110.74,65314.0,107.5837,107.6323,107.5254,107.6128,65314.0
2019-01-17 15:55:00,110.75,110.99,110.75,110.97,242239.0,107.6225,107.8558,107.6225,107.8363,242239.0
2019-01-18 09:30:00,111.86,111.93,111.61,111.75,938533.0,108.7012,108.7692,108.4583,108.5943,938533.0
2019-01-18 09:35:00,111.72,111.86,111.53,111.6,91022.0,108.5651,108.7012,108.3805,108.4485,91022.0
2019-01-18 09:40:00,111.62,111.66,111.47,111.64,62647.0,108.468,108.5068,108.3222,108.4874,62647.0
2019-01-18 09:45:00,111.6,111.87,111.6,111.86,89360.0,108.4485,108.7109,108.4485,108.7012,89360.0
2019-01-18 09:50:00,111.87,111.87,111.54,111.54,78568.0,108.7109,108.7109,108.3902,108.3902,78568.0
2019-01-18 09:55:00,111.54,111.78,111.47,111.78,54045.0,108.3902,108.6235,108.3222,108.6235,54045.0
2019-01-18 10:00:00,111.73,111.74,111.43,111.51,58331.0,108.5749,108.5846,108.2833,108.3611,58331.0
2019-01-18 10:05:00,111.51,111.52,111.29,111.3,107336.0,108.3611,108.3708,108.1473,108.157,107336.0
2019-01-18 10:10:00,111.29,111.32,111.17,111.26,63571.0,108.1473,108.1764,108.0307,108.1181,63571.0
2019-01-18 10:15:00,111.26,111.79,111.26,111.62,107211.0,108.1181,108.6332,108.1181,108.468,107211.0
2019-01-18 10:20:00,111.62,111.68,111.52,111.54,126408.0,108.468,108.5263,108.3708,108.3902,126408.0
2019-01-18 10:25:00,111.54,111.6,111.36,111.43,49895.0,108.3902,108.4485,108.2153,108.2833,49895.0
2019-01-18 10:30:00,111.46,111.61,111.36,111.36,59092.0,108.3125,108.4583,108.2153,108.2153,59092.0
2019-01-18 10:35:00,111.39,111.47,111.31,111.39,103936.0,108.2445,108.3222,108.1667,108.2445,103936.0
2019-01-18 10:40:00,111.41,111.59,111.32,111.53,47326.0,108.2639,108.4388,108.1764,108.3805,47326.0
2019-01-18 10:45:00,111.57,111.69,111.43,111.44,72967.0,108.4194,108.536,108.2833,108.2931,72967.0
2019-01-18 10:50:00,111.45,111.55,111.36,111.52,60749.0,108.3028,108.3999,108.2153,108.3708,60749.0
2019-01-18 10:55:00,111.54,111.54,111.44,111.47,31609.0,108.3902,108.3902,108.2931,108.3222,31609.0
2019-01-18 11:00:00,111.48,111.61,111.4,111.51,51545.0,108.3319,108.4583,108.2542,108.3611,51545.0
2019-01-18 11:05:00,111.54,111.56,111.29,111.34,84327.0,108.3902,108.4097,108.1473,108.1959,84327.0
2019-01-18 11:10:00,111.33,111.37,111.18,111.36,83162.0,108.1862,108.225,108.0404,108.2153,83162.0
2019-01-18 11:15:00,111.37,111.46,111.35,111.39,38739.0,108.225,108.3125,108.2056,108.2445,38739.0
2019-01-18 11:20:00,111.39,111.44,111.29,111.34,51621.0,108.2445,108.2931,108.1473,108.1959,51621.0
2019-01-18 11:25:00,111.34,111.65,111.34,111.64,89746.0,108.1959,108.4971,108.1959,108.4874,89746.0
2019-01-18 11:30:00,111.64,111.67,111.55,111.66,51006.0,108.4874,108.5166,108.3999,108.5068,51006.0
2019-01-18 11:35:00,111.66,111.74,111.63,111.7,125710.0,108.5068,108.5846,108.4777,108.5457,125710.0
2019-01-18 11:40:00,111.69,111.7,111.57,111.6,46437.0,108.536,108.5457,108.4194,108.4485,46437.0
2019-01-18 11:45:00,111.63,111.63,111.37,111.38,61606.0,108.4777,108.4777,108.225,108.2347,61606.0
2019-01-18 11:50:00,111.38,111.39,111.26,111.27,98085.0,108.2347,108.2445,108.1181,108.1279,98085.0
2019-01-18 11:55:00,111.28,111.46,111.23,111.46,77698.0,108.1376,108.3125,108.089,108.3125,77698.0
2019-01-18 12:00:00,111.47,111.54,111.43,111.44,77890.0,108.3222,108.3902,108.2833,108.2931,77890.0
2019-01-18 12:05:00,111.42,111.43,111.19,111.19,55901.0,108.2736,108.2833,108.0501,108.0501,55901.0
2019-01-18 12:10:00,111.21,111.33,111.16,111.28,64798.0,108.0695,108.1862,108.021,108.1376,64798.0
2019-01-18 12:15:00,111.28,111.32,111.07,111.2,215006.0,108.1376,108.1764,107.9335,108.0598,215006.0
2019-01-18 12:20:00,111.21,111.28,111.19,111.25,116667.0,108.0695,108.1376,108.0501,108.1084,116667.0
2019-01-18 12:25:00,111.25,111.43,111.24,111.42,59064.0,108.1084,108.2833,108.0987,108.2736,59064.0
2019-01-18 12:30:00,111.44,111.52,111.34,111.37,79418.0,108.2931,108.3708,108.1959,108.225,79418.0
2019-01-18 12:35:00,111.36,111.43,111.36,111.42,49803.0,108.2153,108.2833,108.2153,108.2736,49803.0
2019-01-18 12:40:00,111.42,111.5,111.33,111.37,74847.0,108.2736,108.3514,108.1862,108.225,74847.0
2019-01-18 12:45:00,111.37,111.37,111.2,111.25,50749.0,108.225,108.225,108.0598,108.1084,50749.0
2019-01-18 12:50:00,111.25,111.3,111.16,111.26,47656.0,108.1084,108.157,108.021,108.1181,47656.0
2019-01-18 12:55:00,111.27,111.44,111.26,111.41,55312.0,108.1279,108.2931,108.1181,108.2639,55312.0
2019-01-18 13:00:00,111.43,111.51,111.39,111.47,92479.0,108.2833,108.3611,108.2445,108.3222,92479.0
2019-01-18 13:05:00,111.48,111.49,111.22,111.23,47514.0,108.3319,108.3416,108.0793,108.089,47514.0
2019-01-18 13:10:00,111.24,111.25,111.09,111.11,90617.0,108.0987,108.1084,107.9529,107.9724,90617.0
2019-01-18 13:15:00,111.13,111.14,110.97,111.04,81678.0,107.9918,108.0015,107.8363,107.9043,81678.0
2019-01-18 13:20:00,111.03,111.07,110.98,111.06,173234.0,107.8946,107.9335,107.846,107.9238,173234.0
2019-01-18 13:25:00,111.05,111.15,110.9,110.96,90601.0,107.9141,108.0112,107.7683,107.8266,90601.0
2019-01-18 13:30:00,110.98,111.0,110.84,110.9,58107.0,107.846,107.8655,107.71,107.7683,58107.0
2019-01-18 13:35:00,110.91,110.94,110.83,110.86,40422.0,107.778,107.8072,107.7003,107.7294,40422.0
2019-01-18 13:40:00,110.86,110.95,110.84,110.86,43348.0,107.7294,107.8169,107.71,107.7294,43348.0
2019-01-18 13:45:00,110.86,110.95,110.85,110.95,48964.0,107.7294,107.8169,107.7197,107.8169,48964.0
2019-01-18 13:50:00,110.95,110.99,110.86,110.92,33650.0,107.8169,107.8558,107.7294,107.7877,33650.0
2019-01-18 13:55:00,110.93,111.04,110.9,111.02,37604.0,107.7975,107.9043,107.7683,107.8849,37604.0
2019-01-18 14:00:00,111.01,111.03,110.82,110.87,60011.0,107.8752,107.8946,107.6906,107.7392,60011.0
2019-01-18 14:05:00,110.88,111.03,110.88,111.0,40946.0,107.7489,107.8946,107.7489,107.8655,40946.0
2019-01-18 14:10:00,111.0,111.0,110.89,110.95,35877.0,107.8655,107.8655,107.7586,107.8169,35877.0
2019-01-18 14:15:00,110.94,111.04,110.85,110.88,49555.0,107.8072,107.9043,107.7197,107.7489,49555.0
2019-01-18 14:20:00,110.87,111.01,110.85,111.0,62086.0,107.7392,107.8752,107.7197,107.8655,62086.0
2019-01-18 14:25:00,111.0,111.02,110.86,110.98,77543.0,107.8655,107.8849,107.7294,107.846,77543.0
2019-01-18 14:30:00,110.96,111.01,110.93,110.97,37145.0,107.8266,107.8752,107.7975,107.8363,37145.0
2019-01-18 14:35:00,110.97,111.08,110.94,111.0,56522.0,107.8363,107.9432,107.8072,107.8655,56522.0
2019-01-18 14:40:00,110.99,111.03,110.88,110.94,47912.0,107.8558,107.8946,107.7489,107.8072,47912.0
2019-01-18 14:45:00,110.94,111.03,110.92,110.97,40399.0,107.8072,107.8946,107.7877,107.8363,40399.0
2019-01-18 14:50:00,110.98,111.01,110.89,110.98,49091.0,107.846,107.8752,107.7586,107.846,49091.0
2019-01-18 14:55:00,110.98,111.03,110.96,110.99,49452.0,107.846,107.8946,107.8266,107.8558,49452.0
2019-01-18 15:00:00,110.97,111.0,110.88,110.94,62043.0,107.8363,107.8655,107.7489,107.8072,62043.0
2019-01-18 15:05:00,110.94,111.02,110.92,110.94,32265.0,107.8072,107.8849,107.7877,107.8072,32265.0
2019-01-18 15:10:00,110.94,111.05,110.91,111.01,40642.0,107.8072,107.9141,107.778,107.8752,40642.0
2019-01-18 15:15:00,111.02,111.06,110.95,111.02,59429.0,107.8849,107.9238,107.8169,107.8849,59429.0
2019-01-18 15:20:00,111.02,111.03,110.93,110.95,50690.0,107.8849,107.8946,107.7975,107.8169,50690.0
2019-01-18 15:25:00,110.95,111.06,110.93,111.03,44968.0,107.8169,107.9238,107.7975,107.8946,44968.0
2019-01-18 15:30:00,111.03,111.06,110.91,110.96,83884.0,107.8946,107.9238,107.778,107.8266,83884.0
2019-01-18 15:35:00,110.95,111.04,110.94,111.0,93303.0,107.8169,107.9043,107.8072,107.8655,93303.0
2019-01-18 15:40:00,111.01,111.15,110.99,111.14,96894.0,107.8752,108.0112,107.8558,108.0015,96894.0
2019-01-18 15:45:00,111.14,111.2,111.0,111.01,185983.0,108.0015,108.0598,107.8655,107.8752,185983.0
2019-01-18 15:50:00,111.01,111.01,110.9,110.99,180748.0,107.8752,107.8752,107.7683,107.8558,180748.0
2019-01-18 15:55:00,111.0,111.09,110.96,111.06,455734.0,107.8655,107.9529,107.8266,107.9238,455734.0
2019-01-22 09:30:00,110.62,110.82,110.26,110.36,280499.0,107.4962,107.6906,107.1464,107.2436,280499.0
2019-01-22 09:35:00,110.38,110.53,110.25,110.43,106381.0,107.263,107.4088,107.1367,107.3116,106381.0
2019-01-22 09:40:00,110.43,110.74,110.33,110.71,82964.0,107.3116,107.6128,107.2144,107.5837,82964.0
2019-01-22 09:45:00,110.7,110.85,110.64,110.76,56486.0,107.574,107.7197,107.5156,107.6323,56486.0
2019-01-22 09:50:00,110.76,110.88,110.71,110.78,100252.0,107.6323,107.7489,107.5837,107.6517,100252.0
2019-01-22 09:55:00,110.78,111.17,110.78,111.03,149125.0,107.6517,108.0307,107.6517,107.8946,149125.0
2019-01-22 10:00:00,111.02,111.02,110.8,110.84,118909.0,107.8849,107.8849,107.6711,107.71,118909.0
2019-01-22 10:05:00,110.86,110.86,110.62,110.81,67552.0,107.7294,107.7294,107.4962,107.6808,67552.0
2019-01-22 10:10:00,110.82,110.87,110.72,110.83,51625.0,107.6906,107.7392,107.5934,107.7003,51625.0
2019-01-22 10:15:00,110.84,111.12,110.82,111.09,80915.0,107.71,107.9821,107.6906,107.9529,80915.0
2019-01-22 10:20:00,111.08,111.26,111.07,111.22,97192.0,107.9432,108.1181,107.9335,108.0793,97192.0
2019-01-22 10:25:00,111.21,111.25,111.14,111.19,48001.0,108.0695,108.1084,108.0015,108.0501,48001.0
2019-01-22 10:30:00,111.2,111.26,111.09,111.23,57977.0,108.0598,108.1181,107.9529,108.089,57977.0
2019-01-22 10:35:00,111.23,111.33,111.14,111.16,72214.0,108.089,108.1862,108.0015,108.021,72214.0
2019-01-22 10:40:00,111.16,111.16,110.92,111.0,70600.0,108.021,108.021,107.7877,107.8655,70600.0
2019-01-22 10:45:00,111.0,111.02,110.88,110.93,51672.0,107.8655,107.8849,107.7489,107.7975,51672.0
2019-01-22 10:50:00,110.94,111.02,110.87,110.91,53051.0,107.8072,107.8849,107.7392,107.778,53051.0
2019-01-22 10:55:00,110.89,110.95,110.86,110.87,57567.0,107.7586,107.8169,107.7294,107.7392,57567.0
2019-01-22 11:00:00,110.88,110.96,110.8,110.82,58610.0,107.7489,107.8266,107.6711,107.6906,58610.0
2019-01-22 11:05:00,110.84,110.89,110.78,110.83,25477.0,107.71,107.7586,107.6517,107.7003,25477.0
2019-01-22 11:10:00,110.81,110.88,110.71,110.71,50746.0,107.6808,107.7489,107.5837,107.5837,50746.0
2019-01-22 11:15:00,110.73,110.96,110.73,110.94,46862.0,107.6031,107.8266,107.6031,107.8072,46862.0
2019-01-22 11:20:00,110.95,110.97,110.89,110.94,36485.0,107.8169,107.8363,107.7586,107.8072,36485.0
2019-01-22 11:25:00,110.95,111.01,110.95,110.97,35456.0,107.8169,107.8752,107.8169,107.8363,35456.0
2019-01-22 11:30:00,110.97,111.1,110.94,111.06,39422.0,107.8363,107.9627,107.8072,107.9238,39422.0
2019-01-22 11:35:00,111.06,111.08,110.91,110.91,47639.0,107.9238,107.9432,107.778,107.778,47639.0
2019-01-22 11:40:00,110.91,110.91,110.63,110.76,64447.0,107.778,107.778,107.5059,107.6323,64447.0
2019-01-22 11:45:00,110.72,110.83,110.69,110.83,40628.0,107.5934,107.7003,107.5642,107.7003,40628.0
2019-01-22 11:50:00,110.82,110.86,110.55,110.55,44635.0,107.6906,107.7294,107.4282,107.4282,44635.0
2019-01-22 11:55:00,110.55,110.56,110.31,110.32,67348.0,107.4282,107.4379,107.195,107.2047,67348.0
2019-01-22 12:00:00,110.32,110.44,110.26,110.4,59412.0,107.2047,107.3213,107.1464,107.2824,59412.0
2019-01-22 12:05:00,110.39,110.65,110.36,110.56,51662.0,107.2727,107.5254,107.2436,107.4379,51662.0
2019-01-22 12:10:00,110.55,110.59,110.41,110.42,27933.0,107.4282,107.4671,107.2921,107.3019,27933.0
2019-01-22 12:15:00,110.42,110.53,110.39,110.52,31207.0,107.3019,107.4088,107.2727,107.399,31207.0
2019-01-22 12:20:00,110.52,110.58,110.49,110.49,37144.0,107.399,107.4573,107.3699,107.3699,37144.0
2019-01-22 12:25:00,110.48,110.56,110.38,110.49,37929.0,107.3602,107.4379,107.263,107.3699,37929.0
2019-01-22 12:30:00,110.48,110.56,110.46,110.49,40412.0,107.3602,107.4379,107.3407,107.3699,40412.0
2019-01-22 12:35:00,110.51,110.58,110.48,110.48,35823.0,107.3893,107.4573,107.3602,107.3602,35823.0
2019-01-22 12:40:00,110.47,110.52,110.43,110.48,29547.0,107.3504,107.399,107.3116,107.3602,29547.0
2019-01-22 12:45:00,110.48,110.57,110.39,110.56,34705.0,107.3602,107.4476,107.2727,107.4379,34705.0
2019-01-22 12:50:00,110.54,110.55,110.45,110.45,29381.0,107.4185,107.4282,107.331,107.331,29381.0
2019-01-22 12:55:00,110.44,110.46,110.32,110.42,94149.0,107.3213,107.3407,107.2047,107.3019,94149.0
2019-01-22 13:00:00,110.4,110.4,110.25,110.28,68720.0,107.2824,107.2824,107.1367,107.1658,68720.0
2019-01-22 13:05:00,110.31,110.36,110.25,110.26,37439.0,107.195,107.2436,107.1367,107.1464,37439.0
2019-01-22 13:10:00,110.25,110.32,110.13,110.29,106591.0,107.1367,107.2047,107.02,107.1755,106591.0
2019-01-22 13:15:00,110.29,110.29,110.11,110.14,61631.0,107.1755,107.1755,107.0006,107.0298,61631.0
2019-01-22 13:20:00,110.11,110.38,110.11,110.33,63095.0,107.0006,107.263,107.0006,107.2144,63095.0
2019-01-22 13:25:00,110.34,110.43,110.33,110.4,62485.0,107.2241,107.3116,107.2144,107.2824,62485.0
2019-01-22 13:30:00,110.38,110.4,110.32,110.39,55046.0,107.263,107.2824,107.2047,107.2727,55046.0
2019-01-22 13:35:00,110.38,110.42,110.34,110.37,25729.0,107.263,107.3019,107.2241,107.2533,25729.0
2019-01-22 13:40:00,110.38,110.44,110.33,110.4,28210.0,107.263,107.3213,107.2144,107.2824,28210.0
2019-01-22 13:45:00,110.39,110.5,110.35,110.49,33224.0,107.2727,107.3796,107.2338,107.3699,33224.0
2019-01-22 13:50:00,110.49,110.58,110.49,110.54,37008.0,107.3699,107.4573,107.3699,107.4185,37008.0
2019-01-22 13:55:00,110.55,110.58,110.51,110.51,33576.0,107.4282,107.4573,107.3893,107.3893,33576.0
2019-01-22 14:00:00,110.5,110.55,110.41,110.42,46287.0,107.3796,107.4282,107.2921,107.3019,46287.0
2019-01-22 14:05:00,110.42,110.49,110.36,110.4,34217.0,107.3019,107.3699,107.2436,107.2824,34217.0
2019-01-22 14:10:00,110.4,110.48,110.37,110.39,36812.0,107.2824,107.3602,107.2533,107.2727,36812.0
2019-01-22 14:15:00,110.38,110.47,110.31,110.33,38729.0,107.263,107.3504,107.195,107.2144,38729.0
2019-01-22 14:20:00,110.32,110.37,110.19,110.24,55326.0,107.2047,107.2533,107.0784,107.1269,55326.0
2019-01-22 14:25:00,110.22,110.33,110.22,110.27,34940.0,107.1075,107.2144,107.1075,107.1561,34940.0
2019-01-22 14:30:00,110.27,110.38,110.26,110.35,34676.0,107.1561,107.263,107.1464,107.2338,34676.0
2019-01-22 14:35:00,110.35,110.36,110.23,110.29,52947.0,107.2338,107.2436,107.1172,107.1755,52947.0
2019-01-22 14:40:00,110.29,110.32,109.91,109.95,123350.0,107.1755,107.2047,106.8063,106.8451,123350.0
2019-01-22 14:45:00,109.96,110.04,109.8,109.87,60855.0,106.8548,106.9326,106.6994,106.7674,60855.0
2019-01-22 14:50:00,109.87,109.98,109.76,109.85,53683.0,106.7674,106.8743,106.6605,106.748,53683.0
2019-01-22 14:55:00,109.84,109.96,109.82,109.92,34746.0,106.7382,106.8548,106.7188,106.816,34746.0
2019-01-22 15:00:00,109.92,109.99,109.82,109.86,55735.0,106.816,106.884,106.7188,106.7577,55735.0
2019-01-22 15:05:00,109.88,109.9,109.75,109.84,42199.0,106.7771,106.7965,106.6508,106.7382,42199.0
2019-01-22 15:10:00,109.85,109.93,109.81,109.91,52728.0,106.748,106.8257,106.7091,106.8063,52728.0
2019-01-22 15:15:00,109.91,110.14,109.9,110.09,75214.0,106.8063,107.0298,106.7965,106.9812,75214.0
2019-01-22 15:20:00,110.08,110.28,110.08,110.25,56218.0,106.9715,107.1658,106.9715,107.1367,56218.0
2019-01-22 15:25:00,110.25,110.27,110.15,110.26,56027.0,107.1367,107.1561,107.0395,107.1464,56027.0
2019-01-22 15:30:00,110.28,110.3,110.07,110.11,65456.0,107.1658,107.1852,106.9617,107.0006,65456.0
2019-01-22 15:35:00,110.1,110.49,110.01,110.48,97776.0,106.9909,107.3699,106.9034,107.3602,97776.0
2019-01-22 15:40:00,110.48,110.55,110.3,110.32,113212.0,107.3602,107.4282,107.1852,107.2047,113212.0
2019-01-22 15:45:00,110.31,110.32,110.11,110.11,130260.0,107.195,107.2047,107.0006,107.0006,130260.0
2019-01-22 15:50:00,110.12,110.18,110.05,110.13,179940.0,107.0103,107.0686,106.9423,107.02,179940.0
2019-01-22 15:55:00,110.13,110.64,110.04,110.64,404349.0,107.02,107.5156,106.9326,107.5156,404349.0
2019-01-23 09:30:00,111.19,111.84,111.04,111.83,292296.0,108.0501,108.6818,107.9043,108.672,292296.0
2019-01-23 09:35:00,111.81,111.82,111.47,111.59,91319.0,108.6526,108.6623,108.3222,108.4388,91319.0
2019-01-23 09:40:00,111.62,111.65,111.41,111.42,45758.0,108.468,108.4971,108.2639,108.2736,45758.0
2019-01-23 09:45:00,111.45,111.81,111.44,111.73,219954.0,108.3028,108.6526,108.2931,108.5749,219954.0
2019-01-23 09:50:00,111.76,111.83,111.66,111.77,83449.0,108.604,108.672,108.5068,108.6137,83449.0
2019-01-23 09:55:00,111.77,111.84,111.7,111.75,96423.0,108.6137,108.6818,108.5457,108.5943,96423.0
2019-01-23 10:00:00,111.76,111.8,111.62,111.77,99426.0,108.604,108.6429,108.468,108.6137,99426.0
2019-01-23 10:05:00,111.8,111.82,111.63,111.69,60493.0,108.6429,108.6623,108.4777,108.536,60493.0
2019-01-23 10:10:00,111.71,111.77,111.56,111.59,48838.0,108.5554,108.6137,108.4097,108.4388,48838.0
2019-01-23 10:15:00,111.57,111.65,111.35,111.41,204733.0,108.4194,108.4971,108.2056,108.2639,204733.0
2019-01-23 10:20:00,111.41,111.46,111.17,111.2,38074.0,108.2639,108.3125,108.0307,108.0598,38074.0
2019-01-23 10:25:00,111.2,111.23,111.04,111.08,71346.0,108.0598,108.089,107.9043,107.9432,71346.0
2019-01-23 10:30:00,111.08,111.24,111.03,111.11,48274.0,107.9432,108.0987,107.8946,107.9724,48274.0
2019-01-23 10:35:00,111.09,111.25,111.06,111.06,34232.0,107.9529,108.1084,107.9238,107.9238,34232.0
2019-01-23 10:40:00,111.07,111.12,110.82,110.83,36528.0,107.9335,107.9821,107.6906,107.7003,36528.0
2019-01-23 10:45:00,110.84,110.9,110.69,110.75,72413.0,107.71,107.7683,107.5642,107.6225,72413.0
2019-01-23 10:50:00,110.75,110.85,110.68,110.82,56790.0,107.6225,107.7197,107.5545,107.6906,56790.0
2019-01-23 10:55:00,110.84,110.91,110.73,110.79,21591.0,107.71,107.778,107.6031,107.6614,21591.0
2019-01-23 11:00:00,110.8,110.95,110.69,110.93,29959.0,107.6711,107.8169,107.5642,107.7975,29959.0
2019-01-23 11:05:00,110.95,111.02,110.82,110.87,33137.0,107.8169,107.8849,107.6906,107.7392,33137.0
2019-01-23 11:10:00,110.89,111.05,110.86,110.9,40239.0,107.7586,107.9141,107.7294,107.7683,40239.0
2019-01-23 11:15:00,110.92,110.93,110.57,110.69,67343.0,107.7877,107.7975,107.4476,107.5642,67343.0
2019-01-23 11:20:00,110.69,110.72,110.51,110.56,63395.0,107.5642,107.5934,107.3893,107.4379,63395.0
2019-01-23 11:25:00,110.56,110.61,110.38,110.56,41005.0,107.4379,107.4865,107.263,107.4379,41005.0
2019-01-23 11:30:00,110.57,110.65,110.52,110.56,24159.0,107.4476,107.5254,107.399,107.4379,24159.0
2019-01-23 11:35:00,110.58,110.63,110.43,110.48,36304.0,107.4573,107.5059,107.3116,107.3602,36304.0
2019-01-23 11:40:00,110.47,110.5,110.41,110.43,28507.0,107.3504,107.3796,107.2921,107.3116,28507.0
2019-01-23 11:45:00,110.44,110.48,110.3,110.31,19876.0,107.3213,107.3602,107.1852,107.195,19876.0
2019-01-23 11:50:00,110.3,110.38,110.18,110.23,61942.0,107.1852,107.263,107.0686,107.1172,61942.0
2019-01-23 11:55:00,110.24,110.3,110.11,110.3,37682.0,107.1269,107.1852,107.0006,107.1852,37682.0
2019-01-23 12:00:00,110.28,110.41,110.18,110.3,32425.0,107.1658,107.2921,107.0686,107.1852,32425.0
2019-01-23 12:05:00,110.32,110.33,110.02,110.08,45003.0,107.2047,107.2144,106.9132,106.9715,45003.0
2019-01-23 12:10:00,110.06,110.15,110.02,110.08,28870.0,106.952,107.0395,106.9132,106.9715,28870.0
2019-01-23 12:15:00,110.07,110.12,110.0,110.04,63050.0,106.9617,107.0103,106.8937,106.9326,63050.0
2019-01-23 12:20:00,110.07,110.2,110.03,110.18,30963.0,106.9617,107.0881,106.9229,107.0686,30963.0
2019-01-23 12:25:00,110.17,110.4,110.11,110.28,102004.0,107.0589,107.2824,107.0006,107.1658,102004.0
2019-01-23 12:30:00,110.27,110.44,110.24,110.32,36081.0,107.1561,107.3213,107.1269,107.2047,36081.0
2019-01-23 12:35:00,110.33,110.45,110.32,110.39,34712.0,107.2144,107.331,107.2047,107.2727,34712.0
2019-01-23 12:40:00,110.39,110.43,110.31,110.38,60759.0,107.2727,107.3116,107.195,107.263,60759.0
2019-01-23 12:45:00,110.41,110.5,110.41,110.44,59948.0,107.2921,107.3796,107.2921,107.3213,59948.0
2019-01-23 12:50:00,110.45,110.49,110.4,110.4,33781.0,107.331,107.3699,107.2824,107.2824,33781.0
2019-01-23 12:55:00,110.4,110.48,110.32,110.43,22694.0,107.2824,107.3602,107.2047,107.3116,22694.0
2019-01-23 13:00:00,110.44,110.45,110.3,110.32,15129.0,107.3213,107.331,107.1852,107.2047,15129.0
2019-01-23 13:05:00,110.32,110.48,110.26,110.48,21141.0,107.2047,107.3602,107.1464,107.3602,21141.0
2019-01-23 13:10:00,110.51,110.53,110.37,110.4,18441.0,107.3893,107.4088,107.2533,107.2824,18441.0
2019-01-23 13:15:00,110.41,110.64,110.4,110.48,30010.0,107.2921,107.5156,107.2824,107.3602,30010.0
2019-01-23 13:20:00,110.48,110.51,110.42,110.45,25802.0,107.3602,107.3893,107.3019,107.331,25802.0
2019-01-23 13:25:00,110.44,110.45,110.39,110.41,19361.0,107.3213,107.331,107.2727,107.2921,19361.0
2019-01-23 13:30:00,110.41,110.57,110.4,110.54,24149.0,107.2921,107.4476,107.2824,107.4185,24149.0
2019-01-23 13:35:00,110.54,110.6,110.48,110.51,27995.0,107.4185,107.4768,107.3602,107.3893,27995.0
2019-01-23 13:40:00,110.51,110.53,110.43,110.47,35459.0,107.3893,107.4088,107.3116,107.3504,35459.0
2019-01-23 13:45:00,110.5,110.54,110.47,110.5,22528.0,107.3796,107.4185,107.3504,107.3796,22528.0
2019-01-23 13:50:00,110.52,110.59,110.48,110.57,18773.0,107.399,107.4671,107.3602,107.4476,18773.0
2019-01-23 13:55:00,110.58,110.63,110.51,110.55,42151.0,107.4573,107.5059,107.3893,107.4282,42151.0
2019-01-23 14:00:00,110.57,110.79,110.54,110.78,57086.0,107.4476,107.6614,107.4185,107.6517,57086.0
2019-01-23 14:05:00,110.76,110.78,110.68,110.7,109335.0,107.6323,107.6517,107.5545,107.574,109335.0
2019-01-23 14:10:00,110.69,110.79,110.68,110.69,68344.0,107.5642,107.6614,107.5545,107.5642,68344.0
2019-01-23 14:15:00,110.69,110.7,110.56,110.58,56631.0,107.5642,107.574,107.4379,107.4573,56631.0
2019-01-23 14:20:00,110.59,110.74,110.57,110.69,35055.0,107.4671,107.6128,107.4476,107.5642,35055.0
2019-01-23 14:25:00,110.7,110.7,110.46,110.49,85879.0,107.574,107.574,107.3407,107.3699,85879.0
2019-01-23 14:30:00,110.49,110.53,110.31,110.52,96397.0,107.3699,107.4088,107.195,107.399,96397.0
2019-01-23 14:35:00,110.53,110.64,110.41,110.5,72227.0,107.4088,107.5156,107.2921,107.3796,72227.0
2019-01-23 14:40:00,110.5,110.54,110.41,110.45,27204.0,107.3796,107.4185,107.2921,107.331,27204.0
2019-01-23 14:45:00,110.43,110.58,110.38,110.54,32003.0,107.3116,107.4573,107.263,107.4185,32003.0
2019-01-23 14:50:00,110.57,110.69,110.55,110.63,54029.0,107.4476,107.5642,107.4282,107.5059,54029.0
2019-01-23 14:55:00,110.64,110.7,110.6,110.68,37280.0,107.5156,107.574,107.4768,107.5545,37280.0
2019-01-23 15:00:00,110.68,110.78,110.65,110.77,38805.0,107.5545,107.6517,107.5254,107.642,38805.0
2019-01-23 15:05:00,110.77,110.88,110.62,110.66,83546.0,107.642,107.7489,107.4962,107.5351,83546.0
2019-01-23 15:10:00,110.66,110.86,110.62,110.86,39425.0,107.5351,107.7294,107.4962,107.7294,39425.0
2019-01-23 15:15:00,110.86,111.04,110.85,111.01,115379.0,107.7294,107.9043,107.7197,107.8752,115379.0
2019-01-23 15:20:00,111.0,111.12,110.98,111.0,78198.0,107.8655,107.9821,107.846,107.8655,78198.0
2019-01-23 15:25:00,111.0,111.01,110.88,110.93,48744.0,107.8655,107.8752,107.7489,107.7975,48744.0
2019-01-23 15:30:00,110.94,110.96,110.79,110.82,64356.0,107.8072,107.8266,107.6614,107.6906,64356.0
2019-01-23 15:35:00,110.82,110.87,110.76,110.87,105214.0,107.6906,107.7392,107.6323,107.7392,105214.0
2019-01-23 15:40:00,110.87,111.02,110.86,110.97,59366.0,107.7392,107.8849,107.7294,107.8363,59366.0
2019-01-23 15:45:00,110.96,110.99,110.89,110.95,74456.0,107.8266,107.8558,107.7586,107.8169,74456.0
2019-01-23 15:50:00,110.95,110.98,110.78,110.84,86132.0,107.8169,107.846,107.6517,107.71,86132.0
2019-01-23 15:55:00,110.84,111.2,110.84,111.1,381291.0,107.71,108.0598,107.71,107.9627,381291.0
2019-01-24 09:30:00,110.95,111.11,110.51,110.58,156880.0,107.8169,107.9724,107.3893,107.4573,156880.0
2019-01-24 09:35:00,110.55,110.59,110.33,110.37,86050.0,107.4282,107.4671,107.2144,107.2533,86050.0
2019-01-24 09:40:00,110.35,110.53,110.17,110.53,97388.0,107.2338,107.4088,107.0589,107.4088,97388.0
2019-01-24 09:45:00,110.52,110.69,110.49,110.5,118114.0,107.399,107.5642,107.3699,107.3796,118114.0
2019-01-24 09:50:00,110.49,110.59,110.37,110.47,98843.0,107.3699,107.4671,107.2533,107.3504,98843.0
2019-01-24 09:55:00,110.5,110.6,110.3,110.5,65175.0,107.3796,107.4768,107.1852,107.3796,65175.0
2019-01-24 10:00:00,110.5,110.51,110.32,110.32,53484.0,107.3796,107.3893,107.2047,107.2047,53484.0
2019-01-24 10:05:00,110.34,110.6,110.33,110.58,44772.0,107.2241,107.4768,107.2144,107.4573,44772.0
2019-01-24 10:10:00,110.59,110.73,110.53,110.7,71568.0,107.4671,107.6031,107.4088,107.574,71568.0
2019-01-24 10:15:00,110.69,110.84,110.65,110.68,106395.0,107.5642,107.71,107.5254,107.5545,106395.0
2019-01-24 10:20:00,110.67,110.77,110.64,110.71,54997.0,107.5448,107.642,107.5156,107.5837,54997.0
2019-01-24 10:25:00,110.71,110.76,110.52,110.75,161829.0,107.5837,107.6323,107.399,107.6225,161829.0
2019-01-24 10:30:00,110.76,110.97,110.74,110.9,99028.0,107.6323,107.8363,107.6128,107.7683,99028.0
2019-01-24 10:35:00,110.91,110.97,110.75,110.79,43694.0,107.778,107.8363,107.6225,107.6614,43694.0
2019-01-24 10:40:00,110.79,110.82,110.62,110.64,149925.0,107.6614,107.6906,107.4962,107.5156,149925.0
2019-01-24 10:45:00,110.63,110.66,110.56,110.62,67795.0,107.5059,107.5351,107.4379,107.4962,67795.0
2019-01-24 10:50:00,110.6,110.69,110.47,110.52,70144.0,107.4768,107.5642,107.3504,107.399,70144.0
2019-01-24 10:55:00,110.53,110.7,110.51,110.62,35429.0,107.4088,107.574,107.3893,107.4962,35429.0
2019-01-24 11:00:00,110.61,110.75,110.59,110.73,24178.0,107.4865,107.6225,107.4671,107.6031,24178.0
2019-01-24 11:05:00,110.72,110.79,110.67,110.73,47045.0,107.5934,107.6614,107.5448,107.6031,47045.0
2019-01-24 11:10:00,110.72,110.76,110.48,110.61,37097.0,107.5934,107.6323,107.3602,107.4865,37097.0
2019-01-24 11:15:00,110.59,110.63,110.45,110.5,48786.0,107.4671,107.5059,107.331,107.3796,48786.0
2019-01-24 11:20:00,110.48,110.56,110.43,110.46,49690.0,107.3602,107.4379,107.3116,107.3407,49690.0
2019-01-24 11:25:00,110.47,110.57,110.47,110.5,31960.0,107.3504,107.4476,107.3504,107.3796,31960.0
2019-01-24 11:30:00,110.49,110.5,110.32,110.42,65646.0,107.3699,107.3796,107.2047,107.3019,65646.0
2019-01-24 11:35:00,110.41,110.52,110.34,110.5,143392.0,107.2921,107.399,107.2241,107.3796,143392.0
2019-01-24 11:40:00,110.5,110.54,110.36,110.4,33713.0,107.3796,107.4185,107.2436,107.2824,33713.0
2019-01-24 11:45:00,110.4,110.54,110.38,110.5,48255.0,107.2824,107.4185,107.263,107.3796,48255.0
2019-01-24 11:50:00,110.48,110.53,110.41,110.46,27406.0,107.3602,107.4088,107.2921,107.3407,27406.0
2019-01-24 11:55:00,110.47,110.65,110.47,110.62,36352.0,107.3504,107.5254,107.3504,107.4962,36352.0
2019-01-24 12:00:00,110.63,110.63,110.53,110.53,63458.0,107.5059,107.5059,107.4088,107.4088,63458.0
2019-01-24 12:05:00,110.54,110.59,110.46,110.51,21632.0,107.4185,107.4671,107.3407,107.3893,21632.0
2019-01-24 12:10:00,110.5,110.54,110.43,110.45,21434.0,107.3796,107.4185,107.3116,107.331,21434.0
2019-01-24 12:15:00,110.47,110.5,110.43,110.44,19259.0,107.3504,107.3796,107.3116,107.3213,19259.0
2019-01-24 12:20:00,110.43,110.44,110.36,110.4,32380.0,107.3116,107.3213,107.2436,107.2824,32380.0
2019-01-24 12:25:00,110.41,110.44,110.27,110.27,33341.0,107.2921,107.3213,107.1561,107.1561,33341.0
2019-01-24 12:30:00,110.28,110.34,110.26,110.26,46634.0,107.1658,107.2241,107.1464,107.1464,46634.0
2019-01-24 12:35:00,110.26,110.28,110.12,110.15,76955.0,107.1464,107.1658,107.0103,107.0395,76955.0
2019-01-24 12:40:00,110.15,110.21,110.1,110.21,66882.0,107.0395,107.0978,106.9909,107.0978,66882.0
2019-01-24 12:45:00,110.22,110.3,110.17,110.17,26221.0,107.1075,107.1852,107.0589,107.0589,26221.0
2019-01-24 12:50:00,110.17,110.21,110.08,110.11,102226.0,107.0589,107.0978,106.9715,107.0006,102226.0
2019-01-24 12:55:00,110.12,110.2,110.1,110.16,28906.0,107.0103,107.0881,106.9909,107.0492,28906.0
2019-01-24 13:00:00,110.16,110.23,110.1,110.16,28725.0,107.0492,107.1172,106.9909,107.0492,28725.0
2019-01-24 13:05:00,110.17,110.2,110.07,110.12,44141.0,107.0589,107.0881,106.9617,107.0103,44141.0
2019-01-24 13:10:00,110.12,110.12,109.93,109.98,210285.0,107.0103,107.0103,106.8257,106.8743,210285.0
2019-01-24 13:15:00,109.96,110.23,109.93,110.22,84098.0,106.8548,107.1172,106.8257,107.1075,84098.0
2019-01-24 13:20:00,110.22,110.23,110.06,110.08,30847.0,107.1075,107.1172,106.952,106.9715,30847.0
2019-01-24 13:25:00,110.08,110.19,110.05,110.12,19767.0,106.9715,107.0784,106.9423,107.0103,19767.0
2019-01-24 13:30:00,110.12,110.21,110.09,110.19,36772.0,107.0103,107.0978,106.9812,107.0784,36772.0
2019-01-24 13:35:00,110.19,110.27,110.14,110.19,50486.0,107.0784,107.1561,107.0298,107.0784,50486.0
2019-01-24 13:40:00,110.2,110.24,110.06,110.07,22553.0,107.0881,107.1269,106.952,106.9617,22553.0
2019-01-24 13:45:00,110.07,110.24,110.07,110.22,31430.0,106.9617,107.1269,106.9617,107.1075,31430.0
2019-01-24 13:50:00,110.21,110.36,110.21,110.35,29124.0,107.0978,107.2436,107.0978,107.2338,29124.0
2019-01-24 13:55:00,110.36,110.41,110.34,110.4,32132.0,107.2436,107.2921,107.2241,107.2824,32132.0
2019-01-24 14:00:00,110.4,110.41,110.22,110.3,31066.0,107.2824,107.2921,107.1075,107.1852,31066.0
2019-01-24 14:05:00,110.3,110.49,110.28,110.4,50242.0,107.1852,107.3699,107.1658,107.2824,50242.0
2019-01-24 14:10:00,110.42,110.43,110.31,110.31,18337.0,107.3019,107.3116,107.195,107.195,18337.0
2019-01-24 14:15:00,110.32,110.39,110.27,110.37,51738.0,107.2047,107.2727,107.1561,107.2533,51738.0
2019-01-24 14:20:00,110.38,110.45,110.27,110.3,23474.0,107.263,107.331,107.1561,107.1852,23474.0
2019-01-24 14:25:00,110.31,110.38,110.27,110.34,26322.0,107.195,107.263,107.1561,107.2241,26322.0
2019-01-24 14:30:00,110.33,110.45,110.29,110.43,26934.0,107.2144,107.331,107.1755,107.3116,26934.0
2019-01-24 14:35:00,110.42,110.49,110.38,110.48,31652.0,107.3019,107.3699,107.263,107.3602,31652.0
2019-01-24 14:40:00,110.48,110.52,110.45,110.48,74665.0,107.3602,107.399,107.331,107.3602,74665.0
2019-01-24 14:45:00,110.48,110.5,110.4,110.47,30531.0,107.3602,107.3796,107.2824,107.3504,30531.0
2019-01-24 14:50:00,110.48,110.5,110.43,110.47,31388.0,107.3602,107.3796,107.3116,107.3504,31388.0
2019-01-24 14:55:00,110.47,110.47,110.39,110.47,28400.0,107.3504,107.3504,107.2727,107.3504,28400.0
2019-01-24 15:00:00,110.47,110.48,110.41,110.41,56348.0,107.3504,107.3602,107.2921,107.2921,56348.0
2019-01-24 15:05:00,110.43,110.5,110.39,110.4,55529.0,107.3116,107.3796,107.2727,107.2824,55529.0
2019-01-24 15:10:00,110.4,110.55,110.38,110.51,37850.0,107.2824,107.4282,107.263,107.3893,37850.0
2019-01-24 15:15:00,110.51,110.55,110.46,110.48,62011.0,107.3893,107.4282,107.3407,107.3602,62011.0
2019-01-24 15:20:00,110.48,110.56,110.46,110.54,47401.0,107.3602,107.4379,107.3407,107.4185,47401.0
2019-01-24 15:25:00,110.54,110.61,110.51,110.52,47500.0,107.4185,107.4865,107.3893,107.399,47500.0
2019-01-24 15:30:00,110.52,110.54,110.43,110.5,45923.0,107.399,107.4185,107.3116,107.3796,45923.0
2019-01-24 15:35:00,110.5,110.53,110.46,110.46,37594.0,107.3796,107.4088,107.3407,107.3407,37594.0
2019-01-24 15:40:00,110.47,110.55,110.43,110.45,68735.0,107.3504,107.4282,107.3116,107.331,68735.0
2019-01-24 15:45:00,110.44,110.52,110.37,110.38,83769.0,107.3213,107.399,107.2533,107.263,83769.0
2019-01-24 15:50:00,110.37,110.45,110.37,110.42,133181.0,107.2533,107.331,107.2533,107.3019,133181.0
2019-01-24 15:55:00,110.42,110.65,110.38,110.51,404420.0,107.3019,107.5254,107.263,107.3893,404420.0
2019-01-25 09:30:00,111.47,111.5,111.18,111.39,201019.0,108.3222,108.3514,108.0404,108.2445,201019.0
2019-01-25 09:35:00,111.41,111.47,111.13,111.19,82367.0,108.2639,108.3222,107.9918,108.0501,82367.0
2019-01-25 09:40:00,111.21,111.33,111.19,111.24,54883.0,108.0695,108.1862,108.0501,108.0987,54883.0
2019-01-25 09:45:00,111.29,111.34,111.19,111.21,42175.0,108.1473,108.1959,108.0501,108.0695,42175.0
2019-01-25 09:50:00,111.21,111.33,111.05,111.05,38517.0,108.0695,108.1862,107.9141,107.9141,38517.0
2019-01-25 09:55:00,111.07,111.11,110.86,111.02,48073.0,107.9335,107.9724,107.7294,107.8849,48073.0
2019-01-25 10:00:00,111.04,111.15,111.01,111.13,43597.0,107.9043,108.0112,107.8752,107.9918,43597.0
2019-01-25 10:05:00,111.11,111.21,111.07,111.15,38282.0,107.9724,108.0695,107.9335,108.0112,38282.0
2019-01-25 10:10:00,111.13,111.33,111.11,111.32,48600.0,107.9918,108.1862,107.9724,108.1764,48600.0
2019-01-25 10:15:00,111.33,111.33,111.2,111.22,53726.0,108.1862,108.1862,108.0598,108.0793,53726.0
2019-01-25 10:20:00,111.24,111.29,111.19,111.28,72102.0,108.0987,108.1473,108.0501,108.1376,72102.0
2019-01-25 10:25:00,111.31,111.39,111.31,111.36,35614.0,108.1667,108.2445,108.1667,108.2153,35614.0
2019-01-25 10:30:00,111.37,111.47,111.12,111.26,80502.0,108.225,108.3222,107.9821,108.1181,80502.0
2019-01-25 10:35:00,111.27,111.35,111.22,111.32,22884.0,108.1279,108.2056,108.0793,108.1764,22884.0
2019-01-25 10:40:00,111.3,111.37,111.26,111.37,27625.0,108.157,108.225,108.1181,108.225,27625.0
2019-01-25 10:45:00,111.38,111.39,111.32,111.36,53183.0,108.2347,108.2445,108.1764,108.2153,53183.0
2019-01-25 10:50:00,111.36,111.45,111.34,111.45,52007.0,108.2153,108.3028,108.1959,108.3028,52007.0
2019-01-25 10:55:00,111.43,111.44,111.36,111.37,54370.0,108.2833,108.2931,108.2153,108.225,54370.0
2019-01-25 11:00:00,111.37,111.41,111.23,111.23,38254.0,108.225,108.2639,108.089,108.089,38254.0
2019-01-25 11:05:00,111.23,111.33,111.19,111.22,75769.0,108.089,108.1862,108.0501,108.0793,75769.0
2019-01-25 11:10:00,111.21,111.21,111.13,111.18,37981.0,108.0695,108.0695,107.9918,108.0404,37981.0
2019-01-25 11:15:00,111.17,111.26,111.14,111.23,37866.0,108.0307,108.1181,108.0015,108.089,37866.0
2019-01-25 11:20:00,111.24,111.25,111.15,111.17,31797.0,108.0987,108.1084,108.0112,108.0307,31797.0
2019-01-25 11:25:00,111.17,111.18,111.04,111.05,38993.0,108.0307,108.0404,107.9043,107.9141,38993.0
2019-01-25 11:30:00,111.04,111.1,111.04,111.06,18686.0,107.9043,107.9627,107.9043,107.9238,18686.0
2019-01-25 11:35:00,111.05,111.12,111.02,111.09,24651.0,107.9141,107.9821,107.8849,107.9529,24651.0
2019-01-25 11:40:00,111.1,111.23,111.1,111.18,28801.0,107.9627,108.089,107.9627,108.0404,28801.0
2019-01-25 11:45:00,111.18,111.19,111.13,111.15,16928.0,108.0404,108.0501,107.9918,108.0112,16928.0
2019-01-25 11:50:00,111.15,111.18,111.12,111.14,23124.0,108.0112,108.0404,107.9821,108.0015,23124.0
2019-01-25 11:55:00,111.14,111.18,111.13,111.14,19160.0,108.0015,108.0404,107.9918,108.0015,19160.0
2019-01-25 12:00:00,111.14,111.21,111.07,111.19,24274.0,108.0015,108.0695,107.9335,108.0501,24274.0
2019-01-25 12:05:00,111.18,111.3,111.18,111.24,22955.0,108.0404,108.157,108.0404,108.0987,22955.0
2019-01-25 12:10:00,111.24,111.25,111.12,111.15,32590.0,108.0987,108.1084,107.9821,108.0112,32590.0
2019-01-25 12:15:00,111.17,111.2,111.11,111.15,14617.0,108.0307,108.0598,107.9724,108.0112,14617.0
2019-01-25 12:20:00,111.15,111.16,111.05,111.13,24344.0,108.0112,108.021,107.9141,107.9918,24344.0
2019-01-25 12:25:00,111.13,111.24,111.13,111.21,33130.0,107.9918,108.0987,107.9918,108.0695,33130.0
2019-01-25 12:30:00,111.21,111.23,111.13,111.18,27620.0,108.0695,108.089,107.9918,108.0404,27620.0
2019-01-25 12:35:00,111.18,111.2,111.1,111.17,23434.0,108.0404,108.0598,107.9627,108.0307,23434.0
2019-01-25 12:40:00,111.17,111.18,111.08,111.1,53465.0,108.0307,108.0404,107.9432,107.9627,53465.0
2019-01-25 12:45:00,111.11,111.12,110.82,110.84,100519.0,107.9724,107.9821,107.6906,107.71,100519.0
2019-01-25 12:50:00,110.84,110.88,110.79,110.86,50256.0,107.71,107.7489,107.6614,107.7294,50256.0
2019-01-25 12:55:00,110.87,110.95,110.84,110.94,26352.0,107.7392,107.8169,107.71,107.8072,26352.0
2019-01-25 13:00:00,110.93,111.01,110.93,110.98,35137.0,107.7975,107.8752,107.7975,107.846,35137.0
2019-01-25 13:05:00,110.98,111.01,110.9,110.98,37016.0,107.846,107.8752,107.7683,107.846,37016.0
2019-01-25 13:10:00,110.98,111.0,110.88,110.96,20638.0,107.846,107.8655,107.7489,107.8266,20638.0
2019-01-25 13:15:00,110.95,111.0,110.92,110.96,11033.0,107.8169,107.8655,107.7877,107.8266,11033.0
2019-01-25 13:20:00,110.97,111.17,110.95,111.13,21282.0,107.8363,108.0307,107.8169,107.9918,21282.0
2019-01-25 13:25:00,111.13,111.14,111.06,111.09,18724.0,107.9918,108.0015,107.9238,107.9529,18724.0
2019-01-25 13:30:00,111.09,111.11,111.05,111.06,27707.0,107.9529,107.9724,107.9141,107.9238,27707.0
2019-01-25 13:35:00,111.06,111.12,110.98,111.07,20121.0,107.9238,107.9821,107.846,107.9335,20121.0
2019-01-25 13:40:00,111.08,111.1,111.03,111.08,11904.0,107.9432,107.9627,107.8946,107.9432,11904.0
2019-01-25 13:45:00,111.08,111.15,111.07,111.12,14995.0,107.9432,108.0112,107.9335,107.9821,14995.0
2019-01-25 13:50:00,111.11,111.13,111.06,111.09,25144.0,107.9724,107.9918,107.9238,107.9529,25144.0
2019-01-25 13:55:00,111.08,111.18,111.03,111.13,32007.0,107.9432,108.0404,107.8946,107.9918,32007.0
2019-01-25 14:00:00,111.15,111.16,111.05,111.1,12499.0,108.0112,108.021,107.9141,107.9627,12499.0
2019-01-25 14:05:00,111.09,111.14,111.08,111.11,17381.0,107.9529,108.0015,107.9432,107.9724,17381.0
2019-01-25 14:10:00,111.09,111.09,110.96,111.01,58424.0,107.9529,107.9529,107.8266,107.8752,58424.0
2019-01-25 14:15:00,111.01,111.03,110.9,110.96,73009.0,107.8752,107.8946,107.7683,107.8266,73009.0
2019-01-25 14:20:00,110.95,110.97,110.75,110.77,60943.0,107.8169,107.8363,107.6225,107.642,60943.0
2019-01-25 14:25:00,110.79,110.81,110.66,110.72,51547.0,107.6614,107.6808,107.5351,107.5934,51547.0
2019-01-25 14:30:00,110.71,110.78,110.67,110.71,39318.0,107.5837,107.6517,107.5448,107.5837,39318.0
2019-01-25 14:35:00,110.7,110.83,110.67,110.78,29839.0,107.574,107.7003,107.5448,107.6517,29839.0
2019-01-25 14:40:00,110.79,110.89,110.78,110.87,31251.0,107.6614,107.7586,107.6517,107.7392,31251.0
2019-01-25 14:45:00,110.86,110.9,110.85,110.86,33485.0,107.7294,107.7683,107.7197,107.7294,33485.0
2019-01-25 14:50:00,110.86,110.95,110.84,110.95,30155.0,107.7294,107.8169,107.71,107.8169,30155.0
2019-01-25 14:55:00,110.91,111.02,110.91,110.97,49607.0,107.778,107.8849,107.778,107.8363,49607.0
2019-01-25 15:00:00,110.95,111.0,110.9,110.99,31119.0,107.8169,107.8655,107.7683,107.8558,31119.0
2019-01-25 15:05:00,110.99,111.03,110.93,110.95,34901.0,107.8558,107.8946,107.7975,107.8169,34901.0
2019-01-25 15:10:00,110.95,111.02,110.92,110.98,42482.0,107.8169,107.8849,107.7877,107.846,42482.0
2019-01-25 15:15:00,110.98,111.07,110.98,111.07,33922.0,107.846,107.9335,107.846,107.9335,33922.0
2019-01-25 15:20:00,111.07,111.11,111.02,111.03,36919.0,107.9335,107.9724,107.8849,107.8946,36919.0
2019-01-25 15:25:00,111.04,111.07,110.92,110.98,55068.0,107.9043,107.9335,107.7877,107.846,55068.0
2019-01-25 15:30:00,110.98,110.99,110.82,110.84,66202.0,107.846,107.8558,107.6906,107.71,66202.0
2019-01-25 15:35:00,110.84,110.99,110.82,110.95,121933.0,107.71,107.8558,107.6906,107.8169,121933.0
2019-01-25 15:40:00,110.95,111.09,110.93,111.03,131810.0,107.8169,107.9529,107.7975,107.8946,131810.0
2019-01-25 15:45:00,111.03,111.15,111.03,111.08,90688.0,107.8946,108.0112,107.8946,107.9432,90688.0
2019-01-25 15:50:00,111.08,111.09,110.9,110.94,98900.0,107.9432,107.9529,107.7683,107.8072,98900.0
2019-01-25 15:55:00,110.94,111.1,110.94,111.07,300393.0,107.8072,107.9627,107.8072,107.9335,300393.0
2019-01-28 09:30:00,110.76,110.8,110.43,110.79,198689.0,107.6323,107.6711,107.3116,107.6614,198689.0
2019-01-28 09:35:00,110.77,110.99,110.63,110.65,118873.0,107.642,107.8558,107.5059,107.5254,118873.0
2019-01-28 09:40:00,110.65,110.75,110.48,110.73,55095.0,107.5254,107.6225,107.3602,107.6031,55095.0
2019-01-28 09:45:00,110.73,110.8,110.55,110.59,39732.0,107.6031,107.6711,107.4282,107.4671,39732.0
2019-01-28 09:50:00,110.56,110.71,110.46,110.47,106354.0,107.4379,107.5837,107.3407,107.3504,106354.0
2019-01-28 09:55:00,110.47,110.59,110.43,110.49,74070.0,107.3504,107.4671,107.3116,107.3699,74070.0
2019-01-28 10:00:00,110.47,110.47,110.23,110.27,88479.0,107.3504,107.3504,107.1172,107.1561,88479.0
2019-01-28 10:05:00,110.26,110.37,110.18,110.22,123735.0,107.1464,107.2533,107.0686,107.1075,123735.0
2019-01-28 10:10:00,110.21,110.22,110.01,110.05,97036.0,107.0978,107.1075,106.9034,106.9423,97036.0
2019-01-28 10:15:00,110.04,110.33,110.02,110.32,49664.0,106.9326,107.2144,106.9132,107.2047,49664.0
2019-01-28 10:20:00,110.32,110.38,110.22,110.31,62834.0,107.2047,107.263,107.1075,107.195,62834.0
2019-01-28 10:25:00,110.3,110.52,110.27,110.4,42256.0,107.1852,107.399,107.1561,107.2824,42256.0
2019-01-28 10:30:00,110.42,110.47,110.37,110.45,27988.0,107.3019,107.3504,107.2533,107.331,27988.0
2019-01-28 10:35:00,110.46,110.48,110.33,110.33,28677.0,107.3407,107.3602,107.2144,107.2144,28677.0
2019-01-28 10:40:00,110.33,110.62,110.33,110.56,36615.0,107.2144,107.4962,107.2144,107.4379,36615.0
2019-01-28 10:45:00,110.56,110.6,110.47,110.48,36500.0,107.4379,107.4768,107.3504,107.3602,36500.0
2019-01-28 10:50:00,110.47,110.5,110.41,110.48,51659.0,107.3504,107.3796,107.2921,107.3602,51659.0
2019-01-28 10:55:00,110.48,110.5,110.32,110.36,50394.0,107.3602,107.3796,107.2047,107.2436,50394.0
2019-01-28 11:00:00,110.36,110.41,110.25,110.28,33534.0,107.2436,107.2921,107.1367,107.1658,33534.0
2019-01-28 11:05:00,110.27,110.36,110.18,110.21,48984.0,107.1561,107.2436,107.0686,107.0978,48984.0
2019-01-28 11:10:00,110.22,110.46,110.18,110.36,42175.0,107.1075,107.3407,107.0686,107.2436,42175.0
2019-01-28 11:15:00,110.38,110.39,110.2,110.21,35314.0,107.263,107.2727,107.0881,107.0978,35314.0
2019-01-28 11:20:00,110.22,110.32,110.1,110.21,39084.0,107.1075,107.2047,106.9909,107.0978,39084.0
2019-01-28 11:25:00,110.21,110.35,110.18,110.31,42743.0,107.0978,107.2338,107.0686,107.195,42743.0
2019-01-28 11:30:00,110.34,110.42,110.29,110.39,64791.0,107.2241,107.3019,107.1755,107.2727,64791.0
2019-01-28 11:35:00,110.39,110.49,110.36,110.46,60057.0,107.2727,107.3699,107.2436,107.3407,60057.0
2019-01-28 11:40:00,110.45,110.46,110.24,110.26,32168.0,107.331,107.3407,107.1269,107.1464,32168.0
2019-01-28 11:45:00,110.26,110.3,110.01,110.03,79646.0,107.1464,107.1852,106.9034,106.9229,79646.0
2019-01-28 11:50:00,110.02,110.07,109.98,109.99,75656.0,106.9132,106.9617,106.8743,106.884,75656.0
2019-01-28 11:55:00,110.0,110.08,109.95,109.99,50385.0,106.8937,106.9715,106.8451,106.884,50385.0
2019-01-28 12:00:00,109.98,110.13,109.96,110.09,38052.0,106.8743,107.02,106.8548,106.9812,38052.0
2019-01-28 12:05:00,110.1,110.15,110.05,110.15,22611.0,106.9909,107.0395,106.9423,107.0395,22611.0
2019-01-28 12:10:00,110.17,110.17,110.11,110.15,23608.0,107.0589,107.0589,107.0006,107.0395,23608.0
2019-01-28 12:15:00,110.16,110.25,110.14,110.15,24037.0,107.0492,107.1367,107.0298,107.0395,24037.0
2019-01-28 12:20:00,110.15,110.28,110.15,110.22,20156.0,107.0395,107.1658,107.0395,107.1075,20156.0
2019-01-28 12:25:00,110.23,110.39,110.22,110.38,38182.0,107.1172,107.2727,107.1075,107.263,38182.0
2019-01-28 12:30:00,110.38,110.48,110.32,110.46,62525.0,107.263,107.3602,107.2047,107.3407,62525.0
2019-01-28 12:35:00,110.45,110.5,110.42,110.47,50814.0,107.331,107.3796,107.3019,107.3504,50814.0
2019-01-28 12:40:00,110.48,110.5,110.37,110.37,24404.0,107.3602,107.3796,107.2533,107.2533,24404.0
2019-01-28 12:45:00,110.37,110.4,110.34,110.35,24219.0,107.2533,107.2824,107.2241,107.2338,24219.0
2019-01-28 12:50:00,110.35,110.39,110.31,110.34,19711.0,107.2338,107.2727,107.195,107.2241,19711.0
2019-01-28 12:55:00,110.35,110.35,110.23,110.27,27648.0,107.2338,107.2338,107.1172,107.1561,27648.0
2019-01-28 13:00:00,110.26,110.44,110.24,110.3,37552.0,107.1464,107.3213,107.1269,107.1852,37552.0
2019-01-28 13:05:00,110.29,110.36,110.26,110.32,29908.0,107.1755,107.2436,107.1464,107.2047,29908.0
2019-01-28 13:10:00,110.32,110.42,110.32,110.37,15864.0,107.2047,107.3019,107.2047,107.2533,15864.0
2019-01-28 13:15:00,110.37,110.44,110.32,110.43,54844.0,107.2533,107.3213,107.2047,107.3116,54844.0
2019-01-28 13:20:00,110.42,110.6,110.4,110.52,44092.0,107.3019,107.4768,107.2824,107.399,44092.0
2019-01-28 13:25:00,110.53,110.61,110.46,110.59,39510.0,107.4088,107.4865,107.3407,107.4671,39510.0
2019-01-28 13:30:00,110.59,110.72,110.57,110.68,58213.0,107.4671,107.5934,107.4476,107.5545,58213.0
2019-01-28 13:35:00,110.68,110.76,110.65,110.69,42026.0,107.5545,107.6323,107.5254,107.5642,42026.0
2019-01-28 13:40:00,110.69,110.7,110.64,110.67,23696.0,107.5642,107.574,107.5156,107.5448,23696.0
2019-01-28 13:45:00,110.67,110.71,110.64,110.64,30012.0,107.5448,107.5837,107.5156,107.5156,30012.0
2019-01-28 13:50:00,110.65,110.7,110.55,110.57,35394.0,107.5254,107.574,107.4282,107.4476,35394.0
2019-01-28 13:55:00,110.57,110.58,110.47,110.49,24694.0,107.4476,107.4573,107.3504,107.3699,24694.0
2019-01-28 14:00:00,110.49,110.58,110.46,110.46,27550.0,107.3699,107.4573,107.3407,107.3407,27550.0
2019-01-28 14:05:00,110.47,110.53,110.45,110.53,21380.0,107.3504,107.4088,107.331,107.4088,21380.0
2019-01-28 14:10:00,110.52,110.58,110.47,110.52,31497.0,107.399,107.4573,107.3504,107.399,31497.0
2019-01-28 14:15:00,110.53,110.61,110.51,110.6,48373.0,107.4088,107.4865,107.3893,107.4768,48373.0
2019-01-28 14:20:00,110.6,110.63,110.46,110.48,29944.0,107.4768,107.5059,107.3407,107.3602,29944.0
2019-01-28 14:25:00,110.46,110.49,110.36,110.36,34839.0,107.3407,107.3699,107.2436,107.2436,34839.0
2019-01-28 14:30:00,110.35,110.64,110.35,110.63,88094.0,107.2338,107.5156,107.2338,107.5059,88094.0
2019-01-28 14:35:00,110.63,110.63,110.45,110.53,76937.0,107.5059,107.5059,107.331,107.4088,76937.0
2019-01-28 14:40:00,110.53,110.53,110.45,110.49,28737.0,107.4088,107.4088,107.331,107.3699,28737.0
2019-01-28 14:45:00,110.49,110.61,110.48,110.61,39197.0,107.3699,107.4865,107.3602,107.4865,39197.0
2019-01-28 14:50:00,110.61,110.7,110.51,110.54,101453.0,107.4865,107.574,107.3893,107.4185,101453.0
2019-01-28 14:55:00,110.54,110.66,110.53,110.64,32277.0,107.4185,107.5351,107.4088,107.5156,32277.0
2019-01-28 15:00:00,110.64,110.72,110.61,110.64,34096.0,107.5156,107.5934,107.4865,107.5156,34096.0
2019-01-28 15:05:00,110.64,110.64,110.53,110.58,43382.0,107.5156,107.5156,107.4088,107.4573,43382.0
2019-01-28 15:10:00,110.59,110.72,110.58,110.71,54793.0,107.4671,107.5934,107.4573,107.5837,54793.0
2019-01-28 15:15:00,110.71,110.71,110.58,110.65,50946.0,107.5837,107.5837,107.4573,107.5254,50946.0
2019-01-28 15:20:00,110.65,110.8,110.65,110.76,72759.0,107.5254,107.6711,107.5254,107.6323,72759.0
2019-01-28 15:25:00,110.75,110.76,110.56,110.56,51625.0,107.6225,107.6323,107.4379,107.4379,51625.0
2019-01-28 15:30:00,110.56,110.63,110.5,110.6,49302.0,107.4379,107.5059,107.3796,107.4768,49302.0
2019-01-28 15:35:00,110.59,110.63,110.55,110.56,58442.0,107.4671,107.5059,107.4282,107.4379,58442.0
2019-01-28 15:40:00,110.56,110.62,110.49,110.49,71349.0,107.4379,107.4962,107.3699,107.3699,71349.0
2019-01-28 15:45:00,110.48,110.64,110.47,110.49,87706.0,107.3602,107.5156,107.3504,107.3699,87706.0
2019-01-28 15:50:00,110.49,110.54,110.48,110.49,132666.0,107.3699,107.4185,107.3602,107.3699,132666.0
2019-01-28 15:55:00,110.48,110.81,110.48,110.78,314656.0,107.3602,107.6808,107.3602,107.6517,314656.0
2019-01-29 09:30:00,110.65,110.81,110.4,110.7,130798.0,107.5254,107.6808,107.2824,107.574,130798.0
2019-01-29 09:35:00,110.67,110.67,110.42,110.49,57715.0,107.5448,107.5448,107.3019,107.3699,57715.0
2019-01-29 09:40:00,110.47,110.61,110.45,110.56,57206.0,107.3504,107.4865,107.331,107.4379,57206.0
2019-01-29 09:45:00,110.55,110.86,110.55,110.74,54017.0,107.4282,107.7294,107.4282,107.6128,54017.0
2019-01-29 09:50:00,110.74,110.84,110.72,110.76,30807.0,107.6128,107.71,107.5934,107.6323,30807.0
2019-01-29 09:55:00,110.77,110.84,110.67,110.72,33617.0,107.642,107.71,107.5448,107.5934,33617.0
2019-01-29 10:00:00,110.72,110.85,110.66,110.69,49974.0,107.5934,107.7197,107.5351,107.5642,49974.0
2019-01-29 10:05:00,110.7,110.72,110.54,110.57,28611.0,107.574,107.5934,107.4185,107.4476,28611.0
2019-01-29 10:10:00,110.56,110.6,110.46,110.47,31788.0,107.4379,107.4768,107.3407,107.3504,31788.0
2019-01-29 10:15:00,110.47,110.52,110.37,110.4,58646.0,107.3504,107.399,107.2533,107.2824,58646.0
2019-01-29 10:20:00,110.4,110.51,110.34,110.5,40275.0,107.2824,107.3893,107.2241,107.3796,40275.0
2019-01-29 10:25:00,110.51,110.76,110.47,110.75,47285.0,107.3893,107.6323,107.3504,107.6225,47285.0
2019-01-29 10:30:00,110.76,110.83,110.54,110.55,94126.0,107.6323,107.7003,107.4185,107.4282,94126.0
2019-01-29 10:35:00,110.56,110.56,110.47,110.49,35301.0,107.4379,107.4379,107.3504,107.3699,35301.0
2019-01-29 10:40:00,110.48,110.52,110.42,110.49,37658.0,107.3602,107.399,107.3019,107.3699,37658.0
2019-01-29 10:45:00,110.49,110.51,110.35,110.41,51673.0,107.3699,107.3893,107.2338,107.2921,51673.0
2019-01-29 10:50:00,110.41,110.41,110.14,110.16,49472.0,107.2921,107.2921,107.0298,107.0492,49472.0
2019-01-29 10:55:00,110.14,110.16,110.06,110.1,73338.0,107.0298,107.0492,106.952,106.9909,73338.0
2019-01-29 11:00:00,110.1,110.11,110.02,110.03,39645.0,106.9909,107.0006,106.9132,106.9229,39645.0
2019-01-29 11:05:00,110.03,110.18,110.0,110.18,55087.0,106.9229,107.0686,106.8937,107.0686,55087.0
2019-01-29 11:10:00,110.18,110.29,110.18,110.28,29574.0,107.0686,107.1755,107.0686,107.1658,29574.0
2019-01-29 11:15:00,110.3,110.31,110.2,110.22,42885.0,107.1852,107.195,107.0881,107.1075,42885.0
2019-01-29 11:20:00,110.23,110.34,110.19,110.33,25004.0,107.1172,107.2241,107.0784,107.2144,25004.0
2019-01-29 11:25:00,110.34,110.37,110.29,110.37,28285.0,107.2241,107.2533,107.1755,107.2533,28285.0
2019-01-29 11:30:00,110.39,110.46,110.39,110.44,30115.0,107.2727,107.3407,107.2727,107.3213,30115.0
2019-01-29 11:35:00,110.45,110.5,110.45,110.5,51642.0,107.331,107.3796,107.331,107.3796,51642.0
2019-01-29 11:40:00,110.5,110.56,110.46,110.55,52988.0,107.3796,107.4379,107.3407,107.4282,52988.0
2019-01-29 11:45:00,110.55,110.56,110.35,110.4,59711.0,107.4282,107.4379,107.2338,107.2824,59711.0
2019-01-29 11:50:00,110.4,110.45,110.38,110.4,23597.0,107.2824,107.331,107.263,107.2824,23597.0
2019-01-29 11:55:00,110.4,110.45,110.34,110.38,58824.0,107.2824,107.331,107.2241,107.263,58824.0
2019-01-29 12:00:00,110.38,110.51,110.37,110.45,35484.0,107.263,107.3893,107.2533,107.331,35484.0
2019-01-29 12:05:00,110.45,110.54,110.44,110.49,33983.0,107.331,107.4185,107.3213,107.3699,33983.0
2019-01-29 12:10:00,110.49,110.64,110.48,110.53,49442.0,107.3699,107.5156,107.3602,107.4088,49442.0
2019-01-29 12:15:00,110.53,110.63,110.5,110.61,19877.0,107.4088,107.5059,107.3796,107.4865,19877.0
2019-01-29 12:20:00,110.61,110.66,110.59,110.61,24992.0,107.4865,107.5351,107.4671,107.4865,24992.0
2019-01-29 12:25:00,110.61,110.62,110.56,110.56,27875.0,107.4865,107.4962,107.4379,107.4379,27875.0
2019-01-29 12:30:00,110.56,110.56,110.4,110.51,41345.0,107.4379,107.4379,107.2824,107.3893,41345.0
2019-01-29 12:35:00,110.51,110.52,110.46,110.5,19008.0,107.3893,107.399,107.3407,107.3796,19008.0
2019-01-29 12:40:00,110.52,110.68,110.52,110.61,62956.0,107.399,107.5545,107.399,107.4865,62956.0
2019-01-29 12:45:00,110.61,110.65,110.55,110.62,31234.0,107.4865,107.5254,107.4282,107.4962,31234.0
2019-01-29 12:50:00,110.62,110.63,110.59,110.6,26671.0,107.4962,107.5059,107.4671,107.4768,26671.0
2019-01-29 12:55:00,110.61,110.62,110.48,110.59,33389.0,107.4865,107.4962,107.3602,107.4671,33389.0
2019-01-29 13:00:00,110.59,110.6,110.47,110.54,31746.0,107.4671,107.4768,107.3504,107.4185,31746.0
2019-01-29 13:05:00,110.53,110.57,110.5,110.52,26092.0,107.4088,107.4476,107.3796,107.399,26092.0
2019-01-29 13:10:00,110.53,110.55,110.45,110.48,38045.0,107.4088,107.4282,107.331,107.3602,38045.0
2019-01-29 13:15:00,110.47,110.6,110.44,110.6,56045.0,107.3504,107.4768,107.3213,107.4768,56045.0
2019-01-29 13:20:00,110.61,110.67,110.59,110.62,23087.0,107.4865,107.5448,107.4671,107.4962,23087.0
2019-01-29 13:25:00,110.62,110.68,110.55,110.67,38081.0,107.4962,107.5545,107.4282,107.5448,38081.0
2019-01-29 13:30:00,110.66,110.67,110.6,110.6,20374.0,107.5351,107.5448,107.4768,107.4768,20374.0
2019-01-29 13:35:00,110.61,110.66,110.58,110.66,28078.0,107.4865,107.5351,107.4573,107.5351,28078.0
2019-01-29 13:40:00,110.66,110.8,110.62,110.78,47824.0,107.5351,107.6711,107.4962,107.6517,47824.0
2019-01-29 13:45:00,110.79,110.85,110.78,110.85,48304.0,107.6614,107.7197,107.6517,107.7197,48304.0
2019-01-29 13:50:00,110.85,110.89,110.8,110.81,47104.0,107.7197,107.7586,107.6711,107.6808,47104.0
2019-01-29 13:55:00,110.8,110.93,110.76,110.84,87510.0,107.6711,107.7975,107.6323,107.71,87510.0
2019-01-29 14:00:00,110.85,110.87,110.75,110.82,43612.0,107.7197,107.7392,107.6225,107.6906,43612.0
2019-01-29 14:05:00,110.82,110.86,110.75,110.76,35878.0,107.6906,107.7294,107.6225,107.6323,35878.0
2019-01-29 14:10:00,110.76,110.84,110.74,110.77,45508.0,107.6323,107.71,107.6128,107.642,45508.0
2019-01-29 14:15:00,110.77,110.77,110.65,110.68,58589.0,107.642,107.642,107.5254,107.5545,58589.0
2019-01-29 14:20:00,110.68,110.77,110.67,110.75,30573.0,107.5545,107.642,107.5448,107.6225,30573.0
2019-01-29 14:25:00,110.76,110.77,110.7,110.74,23492.0,107.6323,107.642,107.574,107.6128,23492.0
2019-01-29 14:30:00,110.74,110.76,110.69,110.73,20102.0,107.6128,107.6323,107.5642,107.6031,20102.0
2019-01-29 14:35:00,110.73,110.73,110.59,110.66,30998.0,107.6031,107.6031,107.4671,107.5351,30998.0
2019-01-29 14:40:00,110.65,110.68,110.57,110.62,32669.0,107.5254,107.5545,107.4476,107.4962,32669.0
2019-01-29 14:45:00,110.62,110.68,110.6,110.64,25554.0,107.4962,107.5545,107.4768,107.5156,25554.0
2019-01-29 14:50:00,110.64,110.68,110.63,110.63,23474.0,107.5156,107.5545,107.5059,107.5059,23474.0
2019-01-29 14:55:00,110.64,110.64,110.51,110.58,37747.0,107.5156,107.5156,107.3893,107.4573,37747.0
2019-01-29 15:00:00,110.57,110.61,110.52,110.56,66572.0,107.4476,107.4865,107.399,107.4379,66572.0
2019-01-29 15:05:00,110.56,110.67,110.56,110.66,55532.0,107.4379,107.5448,107.4379,107.5351,55532.0
2019-01-29 15:10:00,110.66,110.68,110.6,110.62,83294.0,107.5351,107.5545,107.4768,107.4962,83294.0
2019-01-29 15:15:00,110.62,110.64,110.61,110.63,21811.0,107.4962,107.5156,107.4865,107.5059,21811.0
2019-01-29 15:20:00,110.62,110.68,110.62,110.67,45253.0,107.4962,107.5545,107.4962,107.5448,45253.0
2019-01-29 15:25:00,110.67,110.7,110.66,110.69,30445.0,107.5448,107.574,107.5351,107.5642,30445.0
2019-01-29 15:30:00,110.69,110.76,110.68,110.73,83380.0,107.5642,107.6323,107.5545,107.6031,83380.0
2019-01-29 15:35:00,110.74,110.75,110.67,110.72,69370.0,107.6128,107.6225,107.5448,107.5934,69370.0
2019-01-29 15:40:00,110.72,110.76,110.7,110.71,57926.0,107.5934,107.6323,107.574,107.5837,57926.0
2019-01-29 15:45:00,110.71,110.8,110.68,110.69,187196.0,107.5837,107.6711,107.5545,107.5642,187196.0
2019-01-29 15:50:00,110.69,110.84,110.67,110.84,127851.0,107.5642,107.71,107.5448,107.71,127851.0
2019-01-29 15:55:00,110.84,110.91,110.77,110.89,247369.0,107.71,107.778,107.642,107.7586,247369.0
2019-01-30 09:30:00,110.3,110.49,109.37,109.95,419523.0,107.1852,107.3699,106.2815,106.8451,419523.0
2019-01-30 09:35:00,109.95,110.06,109.52,109.75,95716.0,106.8451,106.952,106.4273,106.6508,95716.0
2019-01-30 09:40:00,109.76,109.78,109.48,109.48,137197.0,106.6605,106.6799,106.3884,106.3884,137197.0
2019-01-30 09:45:00,109.5,109.63,109.48,109.52,103856.0,106.4078,106.5342,106.3884,106.4273,103856.0
2019-01-30 09:50:00,109.52,109.53,109.22,109.29,172805.0,106.4273,106.437,106.1357,106.2038,172805.0
2019-01-30 09:55:00,109.29,109.44,109.1,109.12,168949.0,106.2038,106.3495,106.0191,106.0386,168949.0
2019-01-30 10:00:00,109.12,109.2,108.96,109.11,189253.0,106.0386,106.1163,105.8831,106.0289,189253.0
2019-01-30 10:05:00,109.1,109.24,109.09,109.17,53960.0,106.0191,106.1552,106.0094,106.0872,53960.0
2019-01-30 10:10:00,109.17,109.43,109.16,109.35,77690.0,106.0872,106.3398,106.0774,106.2621,77690.0
2019-01-30 10:15:00,109.34,109.34,109.18,109.26,42624.0,106.2524,106.2524,106.0969,106.1746,42624.0
2019-01-30 10:20:00,109.25,109.34,109.22,109.33,41640.0,106.1649,106.2524,106.1357,106.2426,41640.0
2019-01-30 10:25:00,109.34,109.74,109.34,109.67,124831.0,106.2524,106.6411,106.2524,106.573,124831.0
2019-01-30 10:30:00,109.68,109.7,109.54,109.56,114555.0,106.5828,106.6022,106.4467,106.4661,114555.0
2019-01-30 10:35:00,109.55,109.6,109.43,109.46,56340.0,106.4564,106.505,106.3398,106.369,56340.0
2019-01-30 10:40:00,109.46,109.46,109.31,109.34,49870.0,106.369,106.369,106.2232,106.2524,49870.0
2019-01-30 10:45:00,109.34,109.35,109.24,109.25,42513.0,106.2524,106.2621,106.1552,106.1649,42513.0
2019-01-30 10:50:00,109.25,109.29,109.18,109.29,73677.0,106.1649,106.2038,106.0969,106.2038,73677.0
2019-01-30 10:55:00,109.3,109.34,109.24,109.31,33073.0,106.2135,106.2524,106.1552,106.2232,33073.0
2019-01-30 11:00:00,109.31,109.53,109.29,109.51,49976.0,106.2232,106.437,106.2038,106.4176,49976.0
2019-01-30 11:05:00,109.52,109.68,109.51,109.65,62493.0,106.4273,106.5828,106.4176,106.5536,62493.0
2019-01-30 11:10:00,109.65,109.75,109.61,109.67,37294.0,106.5536,106.6508,106.5147,106.573,37294.0
2019-01-30 11:15:00,109.67,109.72,109.61,109.62,150665.0,106.573,106.6216,106.5147,106.5244,150665.0
2019-01-30 11:20:00,109.62,109.8,109.58,109.67,56912.0,106.5244,106.6994,106.4856,106.573,56912.0
2019-01-30 11:25:00,109.67,109.71,109.65,109.68,35765.0,106.573,106.6119,106.5536,106.5828,35765.0
2019-01-30 11:30:00,109.67,109.68,109.57,109.66,28281.0,106.573,106.5828,106.4759,106.5633,28281.0
2019-01-30 11:35:00,109.66,109.71,109.59,109.67,34320.0,106.5633,106.6119,106.4953,106.573,34320.0
2019-01-30 11:40:00,109.67,109.79,109.66,109.76,28538.0,106.573,106.6896,106.5633,106.6605,28538.0
2019-01-30 11:45:00,109.77,109.84,109.76,109.77,31973.0,106.6702,106.7382,106.6605,106.6702,31973.0
2019-01-30 11:50:00,109.77,109.83,109.74,109.74,43496.0,106.6702,106.7285,106.6411,106.6411,43496.0
2019-01-30 11:55:00,109.75,109.79,109.67,109.71,48851.0,106.6508,106.6896,106.573,106.6119,48851.0
2019-01-30 12:00:00,109.71,109.92,109.67,109.85,51576.0,106.6119,106.816,106.573,106.748,51576.0
2019-01-30 12:05:00,109.84,109.89,109.8,109.82,26020.0,106.7382,106.7868,106.6994,106.7188,26020.0
2019-01-30 12:10:00,109.83,109.87,109.75,109.8,23313.0,106.7285,106.7674,106.6508,106.6994,23313.0
2019-01-30 12:15:00,109.83,109.96,109.82,109.93,35787.0,106.7285,106.8548,106.7188,106.8257,35787.0
2019-01-30 12:20:00,109.92,109.99,109.89,109.89,55851.0,106.816,106.884,106.7868,106.7868,55851.0
2019-01-30 12:25:00,109.9,109.92,109.87,109.88,27279.0,106.7965,106.816,106.7674,106.7771,27279.0
2019-01-30 12:30:00,109.88,109.9,109.81,109.82,51207.0,106.7771,106.7965,106.7091,106.7188,51207.0
2019-01-30 12:35:00,109.81,109.82,109.65,109.66,35040.0,106.7091,106.7188,106.5536,106.5633,35040.0
2019-01-30 12:40:00,109.66,109.7,109.62,109.65,30754.0,106.5633,106.6022,106.5244,106.5536,30754.0
2019-01-30 12:45:00,109.66,109.68,109.59,109.63,19174.0,106.5633,106.5828,106.4953,106.5342,19174.0
2019-01-30 12:50:00,109.63,109.67,109.58,109.59,16754.0,106.5342,106.573,106.4856,106.4953,16754.0
2019-01-30 12:55:00,109.6,109.6,109.52,109.55,29889.0,106.505,106.505,106.4273,106.4564,29889.0
2019-01-30 13:00:00,109.55,109.58,109.51,109.55,20762.0,106.4564,106.4856,106.4176,106.4564,20762.0
2019-01-30 13:05:00,109.55,109.59,109.51,109.54,26265.0,106.4564,106.4953,106.4176,106.4467,26265.0
2019-01-30 13:10:00,109.54,109.59,109.52,109.52,27645.0,106.4467,106.4953,106.4273,106.4273,27645.0
2019-01-30 13:15:00,109.53,109.56,109.48,109.51,31977.0,106.437,106.4661,106.3884,106.4176,31977.0
2019-01-30 13:20:00,109.5,109.52,109.34,109.35,60910.0,106.4078,106.4273,106.2524,106.2621,60910.0
2019-01-30 13:25:00,109.35,109.38,109.31,109.36,49218.0,106.2621,106.2912,106.2232,106.2718,49218.0
2019-01-30 13:30:00,109.37,109.49,109.37,109.4,61909.0,106.2815,106.3981,106.2815,106.3107,61909.0
2019-01-30 13:35:00,109.4,109.5,109.4,109.46,23053.0,106.3107,106.4078,106.3107,106.369,23053.0
2019-01-30 13:40:00,109.46,109.5,109.33,109.33,34789.0,106.369,106.4078,106.2426,106.2426,34789.0
2019-01-30 13:45:00,109.33,109.33,109.22,109.26,63269.0,106.2426,106.2426,106.1357,106.1746,63269.0
2019-01-30 13:50:00,109.26,109.34,109.15,109.2,123983.0,106.1746,106.2524,106.0677,106.1163,123983.0
2019-01-30 13:55:00,109.2,109.3,109.18,109.28,60738.0,106.1163,106.2135,106.0969,106.194,60738.0
2019-01-30 14:00:00,109.28,109.94,109.24,109.93,141776.0,106.194,106.8354,106.1552,106.8257,141776.0
2019-01-30 14:05:00,109.92,109.94,109.77,109.8,42768.0,106.816,106.8354,106.6702,106.6994,42768.0
2019-01-30 14:10:00,109.82,110.0,109.82,109.96,79990.0,106.7188,106.8937,106.7188,106.8548,79990.0
2019-01-30 14:15:00,109.96,110.02,109.88,109.97,88938.0,106.8548,106.9132,106.7771,106.8646,88938.0
2019-01-30 14:20:00,109.98,110.22,109.93,110.13,134136.0,106.8743,107.1075,106.8257,107.02,134136.0
2019-01-30 14:25:00,110.14,110.19,109.99,110.02,67368.0,107.0298,107.0784,106.884,106.9132,67368.0
2019-01-30 14:30:00,110.02,110.07,109.93,110.0,53178.0,106.9132,106.9617,106.8257,106.8937,53178.0
2019-01-30 14:35:00,110.01,110.19,109.94,110.15,90952.0,106.9034,107.0784,106.8354,107.0395,90952.0
2019-01-30 14:40:00,110.15,110.22,110.04,110.2,53417.0,107.0395,107.1075,106.9326,107.0881,53417.0
2019-01-30 14:45:00,110.2,110.32,110.15,110.27,71688.0,107.0881,107.2047,107.0395,107.1561,71688.0
2019-01-30 14:50:00,110.27,110.48,110.17,110.46,75982.0,107.1561,107.3602,107.0589,107.3407,75982.0
2019-01-30 14:55:00,110.47,110.58,110.43,110.55,67044.0,107.3504,107.4573,107.3116,107.4282,67044.0
2019-01-30 15:00:00,110.54,110.57,110.35,110.39,57215.0,107.4185,107.4476,107.2338,107.2727,57215.0
2019-01-30 15:05:00,110.39,110.4,110.18,110.19,103826.0,107.2727,107.2824,107.0686,107.0784,103826.0
2019-01-30 15:10:00,110.17,110.28,110.11,110.27,69878.0,107.0589,107.1658,107.0006,107.1561,69878.0
2019-01-30 15:15:00,110.28,110.31,110.17,110.23,49823.0,107.1658,107.195,107.0589,107.1172,49823.0
2019-01-30 15:20:00,110.24,110.27,110.1,110.14,68537.0,107.1269,107.1561,106.9909,107.0298,68537.0
2019-01-30 15:25:00,110.14,110.24,110.11,110.18,60401.0,107.0298,107.1269,107.0006,107.0686,60401.0
2019-01-30 15:30:00,110.18,110.28,110.05,110.08,99086.0,107.0686,107.1658,106.9423,106.9715,99086.0
2019-01-30 15:35:00,110.07,110.15,110.06,110.09,73654.0,106.9617,107.0395,106.952,106.9812,73654.0
2019-01-30 15:40:00,110.09,110.12,109.96,110.06,88336.0,106.9812,107.0103,106.8548,106.952,88336.0
2019-01-30 15:45:00,110.05,110.15,110.02,110.12,124697.0,106.9423,107.0395,106.9132,107.0103,124697.0
2019-01-30 15:50:00,110.12,110.12,109.87,109.88,201858.0,107.0103,107.0103,106.7674,106.7771,201858.0
2019-01-30 15:55:00,109.89,110.1,109.83,110.08,545638.0,106.7868,106.9909,106.7285,106.9715,545638.0
2019-01-31 09:30:00,110.1,110.74,110.01,110.61,171293.0,106.9909,107.6128,106.9034,107.4865,171293.0
2019-01-31 09:35:00,110.56,110.76,110.34,110.53,110551.0,107.4379,107.6323,107.2241,107.4088,110551.0
2019-01-31 09:40:00,110.55,110.62,110.34,110.41,66445.0,107.4282,107.4962,107.2241,107.2921,66445.0
2019-01-31 09:45:00,110.42,110.48,110.31,110.34,52215.0,107.3019,107.3602,107.195,107.2241,52215.0
2019-01-31 09:50:00,110.34,110.52,110.28,110.51,109273.0,107.2241,107.399,107.1658,107.3893,109273.0
2019-01-31 09:55:00,110.53,110.55,110.47,110.52,78405.0,107.4088,107.4282,107.3504,107.399,78405.0
2019-01-31 10:00:00,110.51,110.69,110.5,110.6,62641.0,107.3893,107.5642,107.3796,107.4768,62641.0
2019-01-31 10:05:00,110.61,110.64,110.55,110.62,106177.0,107.4865,107.5156,107.4282,107.4962,106177.0
2019-01-31 10:10:00,110.62,110.65,110.54,110.63,63673.0,107.4962,107.5254,107.4185,107.5059,63673.0
2019-01-31 10:15:00,110.63,110.71,110.55,110.71,59698.0,107.5059,107.5837,107.4282,107.5837,59698.0
2019-01-31 10:20:00,110.7,110.74,110.55,110.62,49168.0,107.574,107.6128,107.4282,107.4962,49168.0
2019-01-31 10:25:00,110.62,110.8,110.62,110.8,58720.0,107.4962,107.6711,107.4962,107.6711,58720.0
2019-01-31 10:30:00,110.8,110.87,110.72,110.75,65862.0,107.6711,107.7392,107.5934,107.6225,65862.0
2019-01-31 10:35:00,110.75,110.87,110.75,110.86,60860.0,107.6225,107.7392,107.6225,107.7294,60860.0
2019-01-31 10:40:00,110.87,110.97,110.85,110.93,55341.0,107.7392,107.8363,107.7197,107.7975,55341.0
2019-01-31 10:45:00,110.94,110.96,110.86,110.89,65581.0,107.8072,107.8266,107.7294,107.7586,65581.0
2019-01-31 10:50:00,110.89,110.98,110.82,110.92,74127.0,107.7586,107.846,107.6906,107.7877,74127.0
2019-01-31 10:55:00,110.92,111.02,110.89,110.99,92950.0,107.7877,107.8849,107.7586,107.8558,92950.0
2019-01-31 11:00:00,110.99,111.15,110.91,111.05,69782.0,107.8558,108.0112,107.778,107.9141,69782.0
2019-01-31 11:05:00,111.07,111.07,110.94,111.01,46820.0,107.9335,107.9335,107.8072,107.8752,46820.0
2019-01-31 11:10:00,111.03,111.12,111.0,111.08,45762.0,107.8946,107.9821,107.8655,107.9432,45762.0
2019-01-31 11:15:00,111.08,111.14,111.02,111.05,38046.0,107.9432,108.0015,107.8849,107.9141,38046.0
2019-01-31 11:20:00,111.05,111.09,110.99,111.09,42015.0,107.9141,107.9529,107.8558,107.9529,42015.0
2019-01-31 11:25:00,111.11,111.16,111.05,111.07,47302.0,107.9724,108.021,107.9141,107.9335,47302.0
2019-01-31 11:30:00,111.08,111.18,111.05,111.14,43203.0,107.9432,108.0404,107.9141,108.0015,43203.0
2019-01-31 11:35:00,111.13,111.18,111.07,111.17,25845.0,107.9918,108.0404,107.9335,108.0307,25845.0
2019-01-31 11:40:00,111.18,111.2,111.14,111.17,44386.0,108.0404,108.0598,108.0015,108.0307,44386.0
2019-01-31 11:45:00,111.17,111.21,111.12,111.13,48710.0,108.0307,108.0695,107.9821,107.9918,48710.0
2019-01-31 11:50:00,111.13,111.28,111.1,111.26,75020.0,107.9918,108.1376,107.9627,108.1181,75020.0
2019-01-31 11:55:00,111.25,111.33,111.25,111.31,24411.0,108.1084,108.1862,108.1084,108.1667,24411.0
2019-01-31 12:00:00,111.31,111.33,111.12,111.15,77252.0,108.1667,108.1862,107.9821,108.0112,77252.0
2019-01-31 12:05:00,111.15,111.23,111.08,111.11,70088.0,108.0112,108.089,107.9432,107.9724,70088.0
2019-01-31 12:10:00,111.11,111.23,111.07,111.22,47188.0,107.9724,108.089,107.9335,108.0793,47188.0
2019-01-31 12:15:00,111.22,111.23,111.16,111.18,29534.0,108.0793,108.089,108.021,108.0404,29534.0
2019-01-31 12:20:00,111.18,111.23,111.16,111.18,32864.0,108.0404,108.089,108.021,108.0404,32864.0
2019-01-31 12:25:00,111.18,111.18,111.03,111.04,45023.0,108.0404,108.0404,107.8946,107.9043,45023.0
2019-01-31 12:30:00,111.02,111.06,111.0,111.06,35570.0,107.8849,107.9238,107.8655,107.9238,35570.0
2019-01-31 12:35:00,111.05,111.13,111.03,111.1,31284.0,107.9141,107.9918,107.8946,107.9627,31284.0
2019-01-31 12:40:00,111.11,111.17,110.94,110.94,52630.0,107.9724,108.0307,107.8072,107.8072,52630.0
2019-01-31 12:45:00,110.95,111.06,110.93,110.98,25334.0,107.8169,107.9238,107.7975,107.846,25334.0
2019-01-31 12:50:00,110.97,111.05,110.96,111.02,22236.0,107.8363,107.9141,107.8266,107.8849,22236.0
2019-01-31 12:55:00,111.02,111.07,110.99,111.04,23632.0,107.8849,107.9335,107.8558,107.9043,23632.0
2019-01-31 13:00:00,111.02,111.05,110.98,111.01,31564.0,107.8849,107.9141,107.846,107.8752,31564.0
2019-01-31 13:05:00,111.02,111.06,111.0,111.01,23099.0,107.8849,107.9238,107.8655,107.8752,23099.0
2019-01-31 13:10:00,111.01,111.04,110.97,111.03,23828.0,107.8752,107.9043,107.8363,107.8946,23828.0
2019-01-31 13:15:00,111.03,111.06,110.96,110.99,32386.0,107.8946,107.9238,107.8266,107.8558,32386.0
2019-01-31 13:20:00,111.0,111.07,110.98,111.05,23157.0,107.8655,107.9335,107.846,107.9141,23157.0
2019-01-31 13:25:00,111.05,111.1,110.97,111.04,33958.0,107.9141,107.9627,107.8363,107.9043,33958.0
2019-01-31 13:30:00,111.04,111.06,110.95,110.97,28199.0,107.9043,107.9238,107.8169,107.8363,28199.0
2019-01-31 13:35:00,110.98,111.06,110.98,111.0,21462.0,107.846,107.9238,107.846,107.8655,21462.0
2019-01-31 13:40:00,110.99,111.09,110.97,111.07,31892.0,107.8558,107.9529,107.8363,107.9335,31892.0
2019-01-31 13:45:00,111.06,111.14,110.98,111.11,61762.0,107.9238,108.0015,107.846,107.9724,61762.0
2019-01-31 13:50:00,111.11,111.22,111.11,111.19,30375.0,107.9724,108.0793,107.9724,108.0501,30375.0
2019-01-31 13:55:00,111.18,111.19,111.14,111.19,24309.0,108.0404,108.0501,108.0015,108.0501,24309.0
2019-01-31 14:00:00,111.18,111.25,111.16,111.23,50638.0,108.0404,108.1084,108.021,108.089,50638.0
2019-01-31 14:05:00,111.24,111.26,111.16,111.2,43006.0,108.0987,108.1181,108.021,108.0598,43006.0
2019-01-31 14:10:00,111.2,111.22,111.1,111.12,28268.0,108.0598,108.0793,107.9627,107.9821,28268.0
2019-01-31 14:15:00,111.11,111.17,111.09,111.14,30467.0,107.9724,108.0307,107.9529,108.0015,30467.0
2019-01-31 14:20:00,111.13,111.27,111.12,111.25,36049.0,107.9918,108.1279,107.9821,108.1084,36049.0
2019-01-31 14:25:00,111.25,111.25,111.11,111.16,27201.0,108.1084,108.1084,107.9724,108.021,27201.0
2019-01-31 14:30:00,111.16,111.18,111.07,111.1,32265.0,108.021,108.0404,107.9335,107.9627,32265.0
2019-01-31 14:35:00,111.09,111.2,111.08,111.15,27371.0,107.9529,108.0598,107.9432,108.0112,27371.0
2019-01-31 14:40:00,111.16,111.19,111.09,111.15,27889.0,108.021,108.0501,107.9529,108.0112,27889.0
2019-01-31 14:45:00,111.15,111.2,111.11,111.19,24499.0,108.0112,108.0598,107.9724,108.0501,24499.0
2019-01-31 14:50:00,111.18,111.26,111.16,111.21,35806.0,108.0404,108.1181,108.021,108.0695,35806.0
2019-01-31 14:55:00,111.21,111.26,111.18,111.2,26949.0,108.0695,108.1181,108.0404,108.0598,26949.0
2019-01-31 15:00:00,111.21,111.21,111.05,111.06,34786.0,108.0695,108.0695,107.9141,107.9238,34786.0
2019-01-31 15:05:00,111.06,111.15,111.04,111.07,36109.0,107.9238,108.0112,107.9043,107.9335,36109.0
2019-01-31 15:10:00,111.07,111.09,111.03,111.06,66320.0,107.9335,107.9529,107.8946,107.9238,66320.0
2019-01-31 15:15:00,111.04,111.15,111.04,111.14,52215.0,107.9043,108.0112,107.9043,108.0015,52215.0
2019-01-31 15:20:00,111.13,111.26,111.11,111.26,43395.0,107.9918,108.1181,107.9724,108.1181,43395.0
2019-01-31 15:25:00,111.26,111.3,111.22,111.23,80032.0,108.1181,108.157,108.0793,108.089,80032.0
2019-01-31 15:30:00,111.22,111.27,111.13,111.15,78354.0,108.0793,108.1279,107.9918,108.0112,78354.0
2019-01-31 15:35:00,111.16,111.24,111.11,111.23,67159.0,108.021,108.0987,107.9724,108.089,67159.0
2019-01-31 15:40:00,111.22,111.28,111.11,111.12,94311.0,108.0793,108.1376,107.9724,107.9821,94311.0
2019-01-31 15:45:00,111.12,111.27,111.11,111.2,161293.0,107.9821,108.1279,107.9724,108.0598,161293.0
2019-01-31 15:50:00,111.2,111.28,111.15,111.27,208489.0,108.0598,108.1376,108.0112,108.1279,208489.0
2019-01-31 15:55:00,111.28,111.54,111.26,111.5,519930.0,108.1376,108.3902,108.1181,108.3514,519930.0
2019-02-01 09:30:00,111.97,112.05,111.28,111.38,229952.0,108.8081,108.8858,108.1376,108.2347,229952.0
2019-02-01 09:35:00,111.37,111.51,111.17,111.25,87451.0,108.225,108.3611,108.0307,108.1084,87451.0
2019-02-01 09:40:00,111.25,111.42,111.18,111.2,84118.0,108.1084,108.2736,108.0404,108.0598,84118.0
2019-02-01 09:45:00,111.2,111.43,111.12,111.14,150317.0,108.0598,108.2833,107.9821,108.0015,150317.0
2019-02-01 09:50:00,111.15,111.17,110.98,111.11,76705.0,108.0112,108.0307,107.846,107.9724,76705.0
2019-02-01 09:55:00,111.11,111.12,110.93,110.98,113303.0,107.9724,107.9821,107.7975,107.846,113303.0
2019-02-01 10:00:00,110.99,111.22,110.95,111.2,61971.0,107.8558,108.0793,107.8169,108.0598,61971.0
2019-02-01 10:05:00,111.17,111.43,111.17,111.39,53988.0,108.0307,108.2833,108.0307,108.2445,53988.0
2019-02-01 10:10:00,111.4,111.46,111.29,111.31,42648.0,108.2542,108.3125,108.1473,108.1667,42648.0
2019-02-01 10:15:00,111.31,111.32,111.2,111.24,34352.0,108.1667,108.1764,108.0598,108.0987,34352.0
2019-02-01 10:20:00,111.22,111.38,111.2,111.36,54470.0,108.0793,108.2347,108.0598,108.2153,54470.0
2019-02-01 10:25:00,111.38,111.38,111.27,111.28,38232.0,108.2347,108.2347,108.1279,108.1376,38232.0
2019-02-01 10:30:00,111.28,111.31,111.14,111.28,36254.0,108.1376,108.1667,108.0015,108.1376,36254.0
2019-02-01 10:35:00,111.29,111.39,111.26,111.37,35747.0,108.1473,108.2445,108.1181,108.225,35747.0
2019-02-01 10:40:00,111.38,111.53,111.32,111.53,65542.0,108.2347,108.3805,108.1764,108.3805,65542.0
2019-02-01 10:45:00,111.51,111.57,111.44,111.44,67197.0,108.3611,108.4194,108.2931,108.2931,67197.0
2019-02-01 10:50:00,111.46,111.48,111.36,111.38,66693.0,108.3125,108.3319,108.2153,108.2347,66693.0
2019-02-01 10:55:00,111.39,111.4,111.24,111.25,82563.0,108.2445,108.2542,108.0987,108.1084,82563.0
2019-02-01 11:00:00,111.25,111.31,111.05,111.08,129298.0,108.1084,108.1667,107.9141,107.9432,129298.0
2019-02-01 11:05:00,111.07,111.25,111.05,111.25,47970.0,107.9335,108.1084,107.9141,108.1084,47970.0
2019-02-01 11:10:00,111.25,111.37,111.22,111.35,59971.0,108.1084,108.225,108.0793,108.2056,59971.0
2019-02-01 11:15:00,111.35,111.43,111.33,111.4,56197.0,108.2056,108.2833,108.1862,108.2542,56197.0
2019-02-01 11:20:00,111.41,111.45,111.37,111.41,52036.0,108.2639,108.3028,108.225,108.2639,52036.0
2019-02-01 11:25:00,111.41,111.43,111.38,111.41,25943.0,108.2639,108.2833,108.2347,108.2639,25943.0
2019-02-01 11:30:00,111.4,111.42,111.35,111.38,35784.0,108.2542,108.2736,108.2056,108.2347,35784.0
2019-02-01 11:35:00,111.39,111.42,111.26,111.29,31672.0,108.2445,108.2736,108.1181,108.1473,31672.0
2019-02-01 11:40:00,111.29,111.35,111.28,111.34,17638.0,108.1473,108.2056,108.1376,108.1959,17638.0
2019-02-01 11:45:00,111.34,111.45,111.33,111.45,23348.0,108.1959,108.3028,108.1862,108.3028,23348.0
2019-02-01 11:50:00,111.45,111.48,111.43,111.47,23263.0,108.3028,108.3319,108.2833,108.3222,23263.0
2019-02-01 11:55:00,111.47,111.5,111.45,111.47,30035.0,108.3222,108.3514,108.3028,108.3222,30035.0
2019-02-01 12:00:00,111.47,111.48,111.39,111.39,56033.0,108.3222,108.3319,108.2445,108.2445,56033.0
2019-02-01 12:05:00,111.4,111.4,111.3,111.31,35624.0,108.2542,108.2542,108.157,108.1667,35624.0
2019-02-01 12:10:00,111.3,111.33,111.28,111.32,27647.0,108.157,108.1862,108.1376,108.1764,27647.0
2019-02-01 12:15:00,111.33,111.4,111.31,111.32,72698.0,108.1862,108.2542,108.1667,108.1764,72698.0
2019-02-01 12:20:00,111.31,111.31,111.25,111.25,39372.0,108.1667,108.1667,108.1084,108.1084,39372.0
2019-02-01 12:25:00,111.25,111.31,111.21,111.21,99851.0,108.1084,108.1667,108.0695,108.0695,99851.0
2019-02-01 12:30:00,111.21,111.23,111.17,111.2,36300.0,108.0695,108.089,108.0307,108.0598,36300.0
2019-02-01 12:35:00,111.2,111.28,111.12,111.12,36288.0,108.0598,108.1376,107.9821,107.9821,36288.0
2019-02-01 12:40:00,111.13,111.3,111.12,111.24,36976.0,107.9918,108.157,107.9821,108.0987,36976.0
2019-02-01 12:45:00,111.23,111.27,111.12,111.17,56768.0,108.089,108.1279,107.9821,108.0307,56768.0
2019-02-01 12:50:00,111.17,111.17,111.03,111.06,61163.0,108.0307,108.0307,107.8946,107.9238,61163.0
2019-02-01 12:55:00,111.05,111.17,111.04,111.12,27512.0,107.9141,108.0307,107.9043,107.9821,27512.0
2019-02-01 13:00:00,111.12,111.26,111.12,111.23,31076.0,107.9821,108.1181,107.9821,108.089,31076.0
2019-02-01 13:05:00,111.23,111.28,111.21,111.24,22758.0,108.089,108.1376,108.0695,108.0987,22758.0
2019-02-01 13:10:00,111.25,111.25,111.17,111.17,26275.0,108.1084,108.1084,108.0307,108.0307,26275.0
2019-02-01 13:15:00,111.17,111.2,111.11,111.18,33711.0,108.0307,108.0598,107.9724,108.0404,33711.0
2019-02-01 13:20:00,111.18,111.19,111.07,111.07,46224.0,108.0404,108.0501,107.9335,107.9335,46224.0
2019-02-01 13:25:00,111.08,111.16,111.08,111.14,31142.0,107.9432,108.021,107.9432,108.0015,31142.0
2019-02-01 13:30:00,111.14,111.33,111.13,111.32,24580.0,108.0015,108.1862,107.9918,108.1764,24580.0
2019-02-01 13:35:00,111.31,111.32,111.26,111.26,20940.0,108.1667,108.1764,108.1181,108.1181,20940.0
2019-02-01 13:40:00,111.25,111.26,111.15,111.15,39579.0,108.1084,108.1181,108.0112,108.0112,39579.0
2019-02-01 13:45:00,111.15,111.2,111.14,111.19,73404.0,108.0112,108.0598,108.0015,108.0501,73404.0
2019-02-01 13:50:00,111.19,111.29,111.18,111.23,63171.0,108.0501,108.1473,108.0404,108.089,63171.0
2019-02-01 13:55:00,111.22,111.29,111.19,111.28,40487.0,108.0793,108.1473,108.0501,108.1376,40487.0
2019-02-01 14:00:00,111.29,111.29,111.15,111.16,91880.0,108.1473,108.1473,108.0112,108.021,91880.0
2019-02-01 14:05:00,111.15,111.3,111.14,111.29,59443.0,108.0112,108.157,108.0015,108.1473,59443.0
2019-02-01 14:10:00,111.28,111.32,111.21,111.28,31076.0,108.1376,108.1764,108.0695,108.1376,31076.0
2019-02-01 14:15:00,111.29,111.29,111.18,111.19,62349.0,108.1473,108.1473,108.0404,108.0501,62349.0
2019-02-01 14:20:00,111.18,111.24,111.17,111.17,30282.0,108.0404,108.0987,108.0307,108.0307,30282.0
2019-02-01 14:25:00,111.16,111.23,111.16,111.21,32337.0,108.021,108.089,108.021,108.0695,32337.0
2019-02-01 14:30:00,111.2,111.36,111.19,111.34,40835.0,108.0598,108.2153,108.0501,108.1959,40835.0
2019-02-01 14:35:00,111.34,111.38,111.28,111.31,54397.0,108.1959,108.2347,108.1376,108.1667,54397.0
2019-02-01 14:40:00,111.3,111.38,111.29,111.36,35496.0,108.157,108.2347,108.1473,108.2153,35496.0
2019-02-01 14:45:00,111.36,111.37,111.24,111.26,36586.0,108.2153,108.225,108.0987,108.1181,36586.0
2019-02-01 14:50:00,111.27,111.3,111.21,111.23,80235.0,108.1279,108.157,108.0695,108.089,80235.0
2019-02-01 14:55:00,111.23,111.28,111.22,111.28,40423.0,108.089,108.1376,108.0793,108.1376,40423.0
2019-02-01 15:00:00,111.27,111.32,111.23,111.25,59986.0,108.1279,108.1764,108.089,108.1084,59986.0
2019-02-01 15:05:00,111.25,111.29,111.23,111.28,54726.0,108.1084,108.1473,108.089,108.1376,54726.0
2019-02-01 15:10:00,111.26,111.31,111.23,111.26,54471.0,108.1181,108.1667,108.089,108.1181,54471.0
2019-02-01 15:15:00,111.25,111.34,111.23,111.26,71193.0,108.1084,108.1959,108.089,108.1181,71193.0
2019-02-01 15:20:00,111.26,111.31,111.23,111.29,66601.0,108.1181,108.1667,108.089,108.1473,66601.0
2019-02-01 15:25:00,111.28,111.3,111.2,111.26,66724.0,108.1376,108.157,108.0598,108.1181,66724.0
2019-02-01 15:30:00,111.26,111.3,111.2,111.26,77188.0,108.1181,108.157,108.0598,108.1181,77188.0
2019-02-01 15:35:00,111.27,111.32,111.25,111.27,69534.0,108.1279,108.1764,108.1084,108.1279,69534.0
2019-02-01 15:40:00,111.27,111.29,111.25,111.27,68497.0,108.1279,108.1473,108.1084,108.1279,68497.0
2019-02-01 15:45:00,111.27,111.34,111.25,111.25,137255.0,108.1279,108.1959,108.1084,108.1084,137255.0
2019-02-01 15:50:00,111.26,111.33,111.24,111.26,119886.0,108.1181,108.1862,108.0987,108.1181,119886.0
2019-02-01 15:55:00,111.25,111.34,111.2,111.25,391167.0,108.1084,108.1959,108.0598,108.1084,391167.0
2019-02-04 09:30:00,111.41,111.42,111.2,111.31,156737.0,108.2639,108.2736,108.0598,108.1667,156737.0
2019-02-04 09:35:00,111.31,111.43,111.24,111.33,94735.0,108.1667,108.2833,108.0987,108.1862,94735.0
2019-02-04 09:40:00,111.33,111.38,111.25,111.28,63394.0,108.1862,108.2347,108.1084,108.1376,63394.0
2019-02-04 09:45:00,111.3,111.5,111.25,111.49,58087.0,108.157,108.3514,108.1084,108.3416,58087.0
2019-02-04 09:50:00,111.5,111.54,111.27,111.31,57871.0,108.3514,108.3902,108.1279,108.1667,57871.0
2019-02-04 09:55:00,111.28,111.33,111.25,111.25,111078.0,108.1376,108.1862,108.1084,108.1084,111078.0
2019-02-04 10:00:00,111.26,111.28,110.96,111.04,158809.0,108.1181,108.1376,107.8266,107.9043,158809.0
2019-02-04 10:05:00,111.03,111.16,111.0,111.03,120352.0,107.8946,108.021,107.8655,107.8946,120352.0
2019-02-04 10:10:00,111.02,111.22,111.0,111.22,81334.0,107.8849,108.0793,107.8655,108.0793,81334.0
2019-02-04 10:15:00,111.22,111.28,111.03,111.05,40334.0,108.0793,108.1376,107.8946,107.9141,40334.0
2019-02-04 10:20:00,111.05,111.08,110.99,110.99,44570.0,107.9141,107.9432,107.8558,107.8558,44570.0
2019-02-04 10:25:00,110.99,111.03,110.75,110.79,59937.0,107.8558,107.8946,107.6225,107.6614,59937.0
2019-02-04 10:30:00,110.8,110.89,110.8,110.89,37230.0,107.6711,107.7586,107.6711,107.7586,37230.0
2019-02-04 10:35:00,110.9,111.03,110.89,110.95,58788.0,107.7683,107.8946,107.7586,107.8169,58788.0
2019-02-04 10:40:00,110.95,110.97,110.86,110.97,48636.0,107.8169,107.8363,107.7294,107.8363,48636.0
2019-02-04 10:45:00,110.97,111.06,110.96,110.97,55278.0,107.8363,107.9238,107.8266,107.8363,55278.0
2019-02-04 10:50:00,110.99,111.01,110.87,110.89,53029.0,107.8558,107.8752,107.7392,107.7586,53029.0
2019-02-04 10:55:00,110.89,110.99,110.89,110.91,61153.0,107.7586,107.8558,107.7586,107.778,61153.0
2019-02-04 11:00:00,110.91,110.95,110.86,110.88,65692.0,107.778,107.8169,107.7294,107.7489,65692.0
2019-02-04 11:05:00,110.89,110.91,110.79,110.8,97724.0,107.7586,107.778,107.6614,107.6711,97724.0
2019-02-04 11:10:00,110.79,110.81,110.75,110.76,51019.0,107.6614,107.6808,107.6225,107.6323,51019.0
2019-02-04 11:15:00,110.76,110.88,110.68,110.85,87432.0,107.6323,107.7489,107.5545,107.7197,87432.0
2019-02-04 11:20:00,110.84,110.92,110.8,110.82,68484.0,107.71,107.7877,107.6711,107.6906,68484.0
2019-02-04 11:25:00,110.82,110.84,110.75,110.83,32947.0,107.6906,107.71,107.6225,107.7003,32947.0
2019-02-04 11:30:00,110.82,110.99,110.77,110.96,38763.0,107.6906,107.8558,107.642,107.8266,38763.0
2019-02-04 11:35:00,110.96,111.01,110.93,110.98,29771.0,107.8266,107.8752,107.7975,107.846,29771.0
2019-02-04 11:40:00,110.99,111.05,110.91,111.04,23786.0,107.8558,107.9141,107.778,107.9043,23786.0
2019-02-04 11:45:00,111.04,111.16,111.02,111.16,49243.0,107.9043,108.021,107.8849,108.021,49243.0
2019-02-04 11:50:00,111.19,111.21,111.12,111.18,65433.0,108.0501,108.0695,107.9821,108.0404,65433.0
2019-02-04 11:55:00,111.18,111.23,111.13,111.23,37324.0,108.0404,108.089,107.9918,108.089,37324.0
2019-02-04 12:00:00,111.24,111.25,111.16,111.23,24711.0,108.0987,108.1084,108.021,108.089,24711.0
2019-02-04 12:05:00,111.23,111.23,111.19,111.23,32645.0,108.089,108.089,108.0501,108.089,32645.0
2019-02-04 12:10:00,111.23,111.31,111.21,111.3,34623.0,108.089,108.1667,108.0695,108.157,34623.0
2019-02-04 12:15:00,111.29,111.35,111.25,111.34,25515.0,108.1473,108.2056,108.1084,108.1959,25515.0
2019-02-04 12:20:00,111.33,111.35,111.32,111.32,21475.0,108.1862,108.2056,108.1764,108.1764,21475.0
2019-02-04 12:25:00,111.32,111.33,111.27,111.3,31969.0,108.1764,108.1862,108.1279,108.157,31969.0
2019-02-04 12:30:00,111.29,111.3,111.25,111.27,22162.0,108.1473,108.157,108.1084,108.1279,22162.0
2019-02-04 12:35:00,111.26,111.32,111.26,111.3,24166.0,108.1181,108.1764,108.1181,108.157,24166.0
2019-02-04 12:40:00,111.3,111.38,111.28,111.33,52724.0,108.157,108.2347,108.1376,108.1862,52724.0
2019-02-04 12:45:00,111.33,111.47,111.33,111.38,54518.0,108.1862,108.3222,108.1862,108.2347,54518.0
2019-02-04 12:50:00,111.39,111.46,111.38,111.46,22384.0,108.2445,108.3125,108.2347,108.3125,22384.0
2019-02-04 12:55:00,111.46,111.5,111.42,111.43,45719.0,108.3125,108.3514,108.2736,108.2833,45719.0
2019-02-04 13:00:00,111.43,111.5,111.4,111.42,48015.0,108.2833,108.3514,108.2542,108.2736,48015.0
2019-02-04 13:05:00,111.42,111.45,111.39,111.42,40961.0,108.2736,108.3028,108.2445,108.2736,40961.0
2019-02-04 13:10:00,111.42,111.44,111.39,111.4,36636.0,108.2736,108.2931,108.2445,108.2542,36636.0
2019-02-04 13:15:00,111.4,111.44,111.37,111.39,36656.0,108.2542,108.2931,108.225,108.2445,36656.0
2019-02-04 13:20:00,111.39,111.44,111.37,111.4,35252.0,108.2445,108.2931,108.225,108.2542,35252.0
2019-02-04 13:25:00,111.4,111.41,111.31,111.34,47414.0,108.2542,108.2639,108.1667,108.1959,47414.0
2019-02-04 13:30:00,111.33,111.35,111.29,111.32,29500.0,108.1862,108.2056,108.1473,108.1764,29500.0
2019-02-04 13:35:00,111.34,111.37,111.29,111.36,38238.0,108.1959,108.225,108.1473,108.2153,38238.0
2019-02-04 13:40:00,111.35,111.48,111.32,111.4,33730.0,108.2056,108.3319,108.1764,108.2542,33730.0
2019-02-04 13:45:00,111.4,111.49,111.4,111.41,30837.0,108.2542,108.3416,108.2542,108.2639,30837.0
2019-02-04 13:50:00,111.42,111.49,111.41,111.47,44969.0,108.2736,108.3416,108.2639,108.3222,44969.0
2019-02-04 13:55:00,111.48,111.51,111.47,111.51,46679.0,108.3319,108.3611,108.3222,108.3611,46679.0
2019-02-04 14:00:00,111.51,111.53,111.49,111.5,47341.0,108.3611,108.3805,108.3416,108.3514,47341.0
2019-02-04 14:05:00,111.49,111.51,111.42,111.51,78411.0,108.3416,108.3611,108.2736,108.3611,78411.0
2019-02-04 14:10:00,111.51,111.53,111.48,111.49,41913.0,108.3611,108.3805,108.3319,108.3416,41913.0
2019-02-04 14:15:00,111.49,111.52,111.47,111.49,56524.0,108.3416,108.3708,108.3222,108.3416,56524.0
2019-02-04 14:20:00,111.49,111.52,111.48,111.51,37697.0,108.3416,108.3708,108.3319,108.3611,37697.0
2019-02-04 14:25:00,111.51,111.57,111.48,111.53,45786.0,108.3611,108.4194,108.3319,108.3805,45786.0
2019-02-04 14:30:00,111.53,111.74,111.53,111.74,94743.0,108.3805,108.5846,108.3805,108.5846,94743.0
2019-02-04 14:35:00,111.73,111.75,111.69,111.71,77502.0,108.5749,108.5943,108.536,108.5554,77502.0
2019-02-04 14:40:00,111.7,111.74,111.69,111.72,41431.0,108.5457,108.5846,108.536,108.5651,41431.0
2019-02-04 14:45:00,111.73,111.77,111.67,111.76,62808.0,108.5749,108.6137,108.5166,108.604,62808.0
2019-02-04 14:50:00,111.76,111.8,111.72,111.8,43810.0,108.604,108.6429,108.5651,108.6429,43810.0
2019-02-04 14:55:00,111.79,111.8,111.74,111.79,42780.0,108.6332,108.6429,108.5846,108.6332,42780.0
2019-02-04 15:00:00,111.78,111.78,111.73,111.77,59506.0,108.6235,108.6235,108.5749,108.6137,59506.0
2019-02-04 15:05:00,111.78,111.86,111.74,111.85,53600.0,108.6235,108.7012,108.5846,108.6915,53600.0
2019-02-04 15:10:00,111.85,111.9,111.83,111.88,64107.0,108.6915,108.7401,108.672,108.7206,64107.0
2019-02-04 15:15:00,111.89,111.94,111.88,111.92,96468.0,108.7303,108.7789,108.7206,108.7595,96468.0
2019-02-04 15:20:00,111.91,111.98,111.84,111.85,105442.0,108.7498,108.8178,108.6818,108.6915,105442.0
2019-02-04 15:25:00,111.86,111.88,111.8,111.82,64046.0,108.7012,108.7206,108.6429,108.6623,64046.0
2019-02-04 15:30:00,111.82,111.82,111.65,111.68,65564.0,108.6623,108.6623,108.4971,108.5263,65564.0
2019-02-04 15:35:00,111.68,111.69,111.64,111.65,62082.0,108.5263,108.536,108.4874,108.4971,62082.0
2019-02-04 15:40:00,111.65,111.77,111.65,111.77,86767.0,108.4971,108.6137,108.4971,108.6137,86767.0
2019-02-04 15:45:00,111.77,111.79,111.7,111.72,85323.0,108.6137,108.6332,108.5457,108.5651,85323.0
2019-02-04 15:50:00,111.72,111.74,111.66,111.69,168076.0,108.5651,108.5846,108.5068,108.536,168076.0
2019-02-04 15:55:00,111.69,111.84,111.69,111.81,306613.0,108.536,108.6818,108.536,108.6526,306613.0
2019-02-05 09:30:00,112.07,112.23,111.94,112.08,206027.0,108.9053,109.0607,108.7789,108.915,206027.0
2019-02-05 09:35:00,112.05,112.11,112.01,112.01,149745.0,108.8858,108.9441,108.847,108.847,149745.0
2019-02-05 09:40:00,112.01,112.02,111.74,111.9,141129.0,108.847,108.8567,108.5846,108.7401,141129.0
2019-02-05 09:45:00,111.89,111.93,111.75,111.76,106266.0,108.7303,108.7692,108.5943,108.604,106266.0
2019-02-05 09:50:00,111.77,111.79,111.69,111.77,87281.0,108.6137,108.6332,108.536,108.6137,87281.0
2019-02-05 09:55:00,111.75,111.79,111.67,111.69,124171.0,108.5943,108.6332,108.5166,108.536,124171.0
2019-02-05 10:00:00,111.7,111.71,111.45,111.55,107738.0,108.5457,108.5554,108.3028,108.3999,107738.0
2019-02-05 10:05:00,111.54,111.71,111.49,111.57,148615.0,108.3902,108.5554,108.3416,108.4194,148615.0
2019-02-05 10:10:00,111.57,111.79,111.54,111.61,197153.0,108.4194,108.6332,108.3902,108.4583,197153.0
2019-02-05 10:15:00,111.62,111.82,111.61,111.79,94114.0,108.468,108.6623,108.4583,108.6332,94114.0
2019-02-05 10:20:00,111.79,111.81,111.69,111.73,79426.0,108.6332,108.6526,108.536,108.5749,79426.0
2019-02-05 10:25:00,111.73,111.93,111.7,111.89,76386.0,108.5749,108.7692,108.5457,108.7303,76386.0
2019-02-05 10:30:00,111.89,112.03,111.88,111.91,89487.0,108.7303,108.8664,108.7206,108.7498,89487.0
2019-02-05 10:35:00,111.9,112.02,111.89,112.01,56457.0,108.7401,108.8567,108.7303,108.847,56457.0
2019-02-05 10:40:00,112.01,112.08,111.84,112.0,99898.0,108.847,108.915,108.6818,108.8372,99898.0
2019-02-05 10:45:00,112.01,112.03,111.94,111.98,45321.0,108.847,108.8664,108.7789,108.8178,45321.0
2019-02-05 10:50:00,111.97,112.12,111.97,112.11,118334.0,108.8081,108.9539,108.8081,108.9441,118334.0
2019-02-05 10:55:00,112.11,112.15,111.96,112.03,92134.0,108.9441,108.983,108.7984,108.8664,92134.0
2019-02-05 11:00:00,112.03,112.19,112.03,112.16,84093.0,108.8664,109.0219,108.8664,108.9927,84093.0
2019-02-05 11:05:00,112.16,112.16,111.97,112.01,117320.0,108.9927,108.9927,108.8081,108.847,117320.0
2019-02-05 11:10:00,112.01,112.06,111.92,111.96,73358.0,108.847,108.8955,108.7595,108.7984,73358.0
2019-02-05 11:15:00,111.95,111.98,111.85,111.86,190094.0,108.7887,108.8178,108.6915,108.7012,190094.0
2019-02-05 11:20:00,111.87,111.9,111.81,111.83,61275.0,108.7109,108.7401,108.6526,108.672,61275.0
2019-02-05 11:25:00,111.84,111.9,111.77,111.89,69231.0,108.6818,108.7401,108.6137,108.7303,69231.0
2019-02-05 11:30:00,111.88,111.89,111.75,111.82,47003.0,108.7206,108.7303,108.5943,108.6623,47003.0
2019-02-05 11:35:00,111.82,111.95,111.82,111.95,65970.0,108.6623,108.7887,108.6623,108.7887,65970.0
2019-02-05 11:40:00,111.95,111.95,111.9,111.93,44306.0,108.7887,108.7887,108.7401,108.7692,44306.0
2019-02-05 11:45:00,111.93,111.95,111.81,111.83,45644.0,108.7692,108.7887,108.6526,108.672,45644.0
2019-02-05 11:50:00,111.83,111.88,111.8,111.85,40262.0,108.672,108.7206,108.6429,108.6915,40262.0
2019-02-05 11:55:00,111.85,111.9,111.84,111.87,26996.0,108.6915,108.7401,108.6818,108.7109,26996.0
2019-02-05 12:00:00,111.87,111.95,111.82,111.94,61704.0,108.7109,108.7887,108.6623,108.7789,61704.0
2019-02-05 12:05:00,111.94,111.97,111.86,111.88,66264.0,108.7789,108.8081,108.7012,108.7206,66264.0
2019-02-05 12:10:00,111.87,111.92,111.84,111.91,29578.0,108.7109,108.7595,108.6818,108.7498,29578.0
2019-02-05 12:15:00,111.9,111.91,111.74,111.76,107600.0,108.7401,108.7498,108.5846,108.604,107600.0
2019-02-05 12:20:00,111.76,111.77,111.7,111.77,64322.0,108.604,108.6137,108.5457,108.6137,64322.0
2019-02-05 12:25:00,111.77,111.79,111.74,111.77,48880.0,108.6137,108.6332,108.5846,108.6137,48880.0
2019-02-05 12:30:00,111.77,111.8,111.74,111.78,51741.0,108.6137,108.6429,108.5846,108.6235,51741.0
2019-02-05 12:35:00,111.78,111.87,111.76,111.86,35157.0,108.6235,108.7109,108.604,108.7012,35157.0
2019-02-05 12:40:00,111.86,111.87,111.79,111.83,60277.0,108.7012,108.7109,108.6332,108.672,60277.0
2019-02-05 12:45:00,111.82,111.91,111.81,111.84,108020.0,108.6623,108.7498,108.6526,108.6818,108020.0
2019-02-05 12:50:00,111.83,111.85,111.74,111.76,74422.0,108.672,108.6915,108.5846,108.604,74422.0
2019-02-05 12:55:00,111.77,111.85,111.72,111.79,186692.0,108.6137,108.6915,108.5651,108.6332,186692.0
2019-02-05 13:00:00,111.78,111.94,111.71,111.8,134180.0,108.6235,108.7789,108.5554,108.6429,134180.0
2019-02-05 13:05:00,111.8,111.98,111.74,111.93,154506.0,108.6429,108.8178,108.5846,108.7692,154506.0
2019-02-05 13:10:00,111.93,111.96,111.86,111.87,59181.0,108.7692,108.7984,108.7012,108.7109,59181.0
2019-02-05 13:15:00,111.86,111.99,111.85,111.94,50531.0,108.7012,108.8275,108.6915,108.7789,50531.0
2019-02-05 13:20:00,111.95,111.99,111.91,111.96,53975.0,108.7887,108.8275,108.7498,108.7984,53975.0
2019-02-05 13:25:00,111.95,112.0,111.93,111.99,100573.0,108.7887,108.8372,108.7692,108.8275,100573.0
2019-02-05 13:30:00,111.98,112.0,111.95,111.97,92758.0,108.8178,108.8372,108.7887,108.8081,92758.0
2019-02-05 13:35:00,111.98,112.19,111.91,112.19,191175.0,108.8178,109.0219,108.7498,109.0219,191175.0
2019-02-05 13:40:00,112.19,112.24,112.09,112.13,123340.0,109.0219,109.0705,108.9247,108.9636,123340.0
2019-02-05 13:45:00,112.12,112.3,112.11,112.24,132801.0,108.9539,109.1288,108.9441,109.0705,132801.0
2019-02-05 13:50:00,112.25,112.38,112.15,112.18,149348.0,109.0802,109.2065,108.983,109.0122,149348.0
2019-02-05 13:55:00,112.16,112.39,112.15,112.3,143900.0,108.9927,109.2162,108.983,109.1288,143900.0
2019-02-05 14:00:00,112.3,112.45,112.28,112.45,162952.0,109.1288,109.2745,109.1093,109.2745,162952.0
2019-02-05 14:05:00,112.44,112.49,112.37,112.49,141001.0,109.2648,109.3134,109.1968,109.3134,141001.0
2019-02-05 14:10:00,112.48,112.68,112.48,112.66,301311.0,109.3037,109.498,109.3037,109.4786,301311.0
2019-02-05 14:15:00,112.66,112.74,112.5,112.7,206137.0,109.4786,109.5563,109.3231,109.5175,206137.0
2019-02-05 14:20:00,112.68,112.74,112.54,112.57,120819.0,109.498,109.5563,109.362,109.3911,120819.0
2019-02-05 14:25:00,112.58,112.74,112.38,112.39,164997.0,109.4009,109.5563,109.2065,109.2162,164997.0
2019-02-05 14:30:00,112.39,112.48,112.35,112.39,138687.0,109.2162,109.3037,109.1774,109.2162,138687.0
2019-02-05 14:35:00,112.39,112.42,112.3,112.37,99449.0,109.2162,109.2454,109.1288,109.1968,99449.0
2019-02-05 14:40:00,112.37,112.38,112.27,112.35,80066.0,109.1968,109.2065,109.0996,109.1774,80066.0
2019-02-05 14:45:00,112.35,112.36,112.32,112.34,94990.0,109.1774,109.1871,109.1482,109.1676,94990.0
2019-02-05 14:50:00,112.34,112.36,112.26,112.28,102801.0,109.1676,109.1871,109.0899,109.1093,102801.0
2019-02-05 14:55:00,112.29,112.35,112.28,112.31,90006.0,109.1191,109.1774,109.1093,109.1385,90006.0
2019-02-05 15:00:00,112.32,112.32,112.22,112.22,137804.0,109.1482,109.1482,109.051,109.051,137804.0
2019-02-05 15:05:00,112.22,112.25,112.17,112.22,103827.0,109.051,109.0802,109.0024,109.051,103827.0
2019-02-05 15:10:00,112.22,112.22,112.12,112.2,82966.0,109.051,109.051,108.9539,109.0316,82966.0
2019-02-05 15:15:00,112.2,112.28,112.19,112.27,127379.0,109.0316,109.1093,109.0219,109.0996,127379.0
2019-02-05 15:20:00,112.27,112.36,112.25,112.32,111864.0,109.0996,109.1871,109.0802,109.1482,111864.0
2019-02-05 15:25:00,112.32,112.41,112.3,112.38,149216.0,109.1482,109.2357,109.1288,109.2065,149216.0
2019-02-05 15:30:00,112.38,112.44,112.31,112.44,152861.0,109.2065,109.2648,109.1385,109.2648,152861.0
2019-02-05 15:35:00,112.43,112.5,112.38,112.48,168708.0,109.2551,109.3231,109.2065,109.3037,168708.0
2019-02-05 15:40:00,112.48,112.55,112.35,112.35,173131.0,109.3037,109.3717,109.1774,109.1774,173131.0
2019-02-05 15:45:00,112.36,112.42,112.27,112.4,215309.0,109.1871,109.2454,109.0996,109.2259,215309.0
2019-02-05 15:50:00,112.39,112.5,112.33,112.46,270647.0,109.2162,109.3231,109.1579,109.2843,270647.0
2019-02-05 15:55:00,112.46,112.72,112.45,112.61,658258.0,109.2843,109.5369,109.2745,109.43,658258.0
2019-02-06 09:30:00,113.85,113.92,113.27,113.36,566061.0,110.635,110.703,110.0714,110.1588,566061.0
2019-02-06 09:35:00,113.32,113.32,112.5,112.72,479965.0,110.12,110.12,109.3231,109.5369,479965.0
2019-02-06 09:40:00,112.68,113.04,112.47,112.6,435181.0,109.498,109.8479,109.294,109.4203,435181.0
2019-02-06 09:45:00,112.6,112.73,112.2,112.59,380603.0,109.4203,109.5466,109.0316,109.4106,380603.0
2019-02-06 09:50:00,112.56,112.59,112.23,112.44,133994.0,109.3814,109.4106,109.0607,109.2648,133994.0
2019-02-06 09:55:00,112.46,112.73,112.4,112.53,146483.0,109.2843,109.5466,109.2259,109.3523,146483.0
2019-02-06 10:00:00,112.54,112.56,112.3,112.56,158459.0,109.362,109.3814,109.1288,109.3814,158459.0
2019-02-06 10:05:00,112.57,112.59,112.32,112.43,141563.0,109.3911,109.4106,109.1482,109.2551,141563.0
2019-02-06 10:10:00,112.43,112.48,112.3,112.38,167848.0,109.2551,109.3037,109.1288,109.2065,167848.0
2019-02-06 10:15:00,112.37,112.55,112.36,112.36,176818.0,109.1968,109.3717,109.1871,109.1871,176818.0
2019-02-06 10:20:00,112.38,112.52,112.31,112.48,133271.0,109.2065,109.3426,109.1385,109.3037,133271.0
2019-02-06 10:25:00,112.49,112.85,112.47,112.73,194790.0,109.3134,109.6632,109.294,109.5466,194790.0
2019-02-06 10:30:00,112.76,112.91,112.61,112.64,113611.0,109.5758,109.7215,109.43,109.4592,113611.0
2019-02-06 10:35:00,112.66,112.85,112.6,112.73,162358.0,109.4786,109.6632,109.4203,109.5466,162358.0
2019-02-06 10:40:00,112.74,112.81,112.65,112.72,126019.0,109.5563,109.6244,109.4689,109.5369,126019.0
2019-02-06 10:45:00,112.73,112.89,112.7,112.86,128753.0,109.5466,109.7021,109.5175,109.673,128753.0
2019-02-06 10:50:00,112.87,112.89,112.75,112.86,209942.0,109.6827,109.7021,109.5661,109.673,209942.0
2019-02-06 10:55:00,112.86,112.99,112.76,112.82,174389.0,109.673,109.7993,109.5758,109.6341,174389.0
2019-02-06 11:00:00,112.82,112.83,112.6,112.64,148977.0,109.6341,109.6438,109.4203,109.4592,148977.0
2019-02-06 11:05:00,112.64,112.82,112.63,112.73,128748.0,109.4592,109.6341,109.4494,109.5466,128748.0
2019-02-06 11:10:00,112.73,112.74,112.53,112.54,114369.0,109.5466,109.5563,109.3523,109.362,114369.0
2019-02-06 11:15:00,112.55,112.62,112.5,112.51,143689.0,109.3717,109.4397,109.3231,109.3328,143689.0
2019-02-06 11:20:00,112.51,112.56,112.35,112.46,145649.0,109.3328,109.3814,109.1774,109.2843,145649.0
2019-02-06 11:25:00,112.45,112.6,112.43,112.5,85895.0,109.2745,109.4203,109.2551,109.3231,85895.0
2019-02-06 11:30:00,112.51,112.67,112.32,112.33,97753.0,109.3328,109.4883,109.1482,109.1579,97753.0
2019-02-06 11:35:00,112.32,112.37,112.09,112.11,201313.0,109.1482,109.1968,108.9247,108.9441,201313.0
2019-02-06 11:40:00,112.12,112.17,111.76,111.79,240087.0,108.9539,109.0024,108.604,108.6332,240087.0
2019-02-06 11:45:00,111.8,111.99,111.78,111.92,388933.0,108.6429,108.8275,108.6235,108.7595,388933.0
2019-02-06 11:50:00,111.91,111.97,111.71,111.72,225097.0,108.7498,108.8081,108.5554,108.5651,225097.0
2019-02-06 11:55:00,111.71,111.75,111.53,111.61,251255.0,108.5554,108.5943,108.3805,108.4583,251255.0
2019-02-06 12:00:00,111.61,111.7,111.47,111.57,283267.0,108.4583,108.5457,108.3222,108.4194,283267.0
2019-02-06 12:05:00,111.56,111.79,111.56,111.7,127461.0,108.4097,108.6332,108.4097,108.5457,127461.0
2019-02-06 12:10:00,111.7,111.81,111.68,111.73,87751.0,108.5457,108.6526,108.5263,108.5749,87751.0
2019-02-06 12:15:00,111.73,111.74,111.54,111.62,89627.0,108.5749,108.5846,108.3902,108.468,89627.0
2019-02-06 12:20:00,111.63,111.73,111.61,111.72,118420.0,108.4777,108.5749,108.4583,108.5651,118420.0
2019-02-06 12:25:00,111.72,111.83,111.72,111.79,94498.0,108.5651,108.672,108.5651,108.6332,94498.0
2019-02-06 12:30:00,111.79,111.89,111.75,111.86,83773.0,108.6332,108.7303,108.5943,108.7012,83773.0
2019-02-06 12:35:00,111.86,112.1,111.85,112.0,125971.0,108.7012,108.9344,108.6915,108.8372,125971.0
2019-02-06 12:40:00,112.01,112.04,111.84,111.85,83338.0,108.847,108.8761,108.6818,108.6915,83338.0
2019-02-06 12:45:00,111.84,111.87,111.71,111.75,55085.0,108.6818,108.7109,108.5554,108.5943,55085.0
2019-02-06 12:50:00,111.75,111.81,111.72,111.77,55253.0,108.5943,108.6526,108.5651,108.6137,55253.0
2019-02-06 12:55:00,111.77,111.85,111.76,111.8,36627.0,108.6137,108.6915,108.604,108.6429,36627.0
2019-02-06 13:00:00,111.8,111.92,111.79,111.91,63946.0,108.6429,108.7595,108.6332,108.7498,63946.0
2019-02-06 13:05:00,111.92,111.94,111.82,111.83,49156.0,108.7595,108.7789,108.6623,108.672,49156.0
2019-02-06 13:10:00,111.84,111.86,111.79,111.82,51848.0,108.6818,108.7012,108.6332,108.6623,51848.0
2019-02-06 13:15:00,111.82,111.86,111.7,111.73,81129.0,108.6623,108.7012,108.5457,108.5749,81129.0
2019-02-06 13:20:00,111.73,111.75,111.69,111.73,60991.0,108.5749,108.5943,108.536,108.5749,60991.0
2019-02-06 13:25:00,111.73,111.73,111.65,111.71,47568.0,108.5749,108.5749,108.4971,108.5554,47568.0
2019-02-06 13:30:00,111.7,111.73,111.69,111.72,52794.0,108.5457,108.5749,108.536,108.5651,52794.0
2019-02-06 13:35:00,111.72,111.77,111.7,111.75,50773.0,108.5651,108.6137,108.5457,108.5943,50773.0
2019-02-06 13:40:00,111.75,111.81,111.69,111.72,84310.0,108.5943,108.6526,108.536,108.5651,84310.0
2019-02-06 13:45:00,111.72,111.73,111.51,111.52,73399.0,108.5651,108.5749,108.3611,108.3708,73399.0
2019-02-06 13:50:00,111.52,111.57,111.51,111.56,70612.0,108.3708,108.4194,108.3611,108.4097,70612.0
2019-02-06 13:55:00,111.57,111.62,111.56,111.59,73828.0,108.4194,108.468,108.4097,108.4388,73828.0
2019-02-06 14:00:00,111.59,111.62,111.56,111.58,61152.0,108.4388,108.468,108.4097,108.4291,61152.0
2019-02-06 14:05:00,111.58,111.58,111.53,111.58,67955.0,108.4291,108.4291,108.3805,108.4291,67955.0
2019-02-06 14:10:00,111.58,111.6,111.37,111.4,126281.0,108.4291,108.4485,108.225,108.2542,126281.0
2019-02-06 14:15:00,111.41,111.41,111.29,111.31,92056.0,108.2639,108.2639,108.1473,108.1667,92056.0
2019-02-06 14:20:00,111.3,111.32,111.19,111.28,115794.0,108.157,108.1764,108.0501,108.1376,115794.0
2019-02-06 14:25:00,111.27,111.28,111.17,111.21,76287.0,108.1279,108.1376,108.0307,108.0695,76287.0
2019-02-06 14:30:00,111.19,111.31,111.17,111.2,82219.0,108.0501,108.1667,108.0307,108.0598,82219.0
2019-02-06 14:35:00,111.2,111.26,111.12,111.13,68558.0,108.0598,108.1181,107.9821,107.9918,68558.0
2019-02-06 14:40:00,111.13,111.18,111.1,111.12,99261.0,107.9918,108.0404,107.9627,107.9821,99261.0
2019-02-06 14:45:00,111.12,111.21,111.07,111.19,91619.0,107.9821,108.0695,107.9335,108.0501,91619.0
2019-02-06 14:50:00,111.2,111.21,111.13,111.17,73013.0,108.0598,108.0695,107.9918,108.0307,73013.0
2019-02-06 14:55:00,111.17,111.3,111.17,111.28,81101.0,108.0307,108.157,108.0307,108.1376,81101.0
2019-02-06 15:00:00,111.28,111.34,111.26,111.29,63357.0,108.1376,108.1959,108.1181,108.1473,63357.0
2019-02-06 15:05:00,111.29,111.35,111.27,111.27,115093.0,108.1473,108.2056,108.1279,108.1279,115093.0
2019-02-06 15:10:00,111.27,111.34,111.24,111.33,77156.0,108.1279,108.1959,108.0987,108.1862,77156.0
2019-02-06 15:15:00,111.33,111.48,111.32,111.48,105536.0,108.1862,108.3319,108.1764,108.3319,105536.0
2019-02-06 15:20:00,111.48,111.53,111.43,111.53,90223.0,108.3319,108.3805,108.2833,108.3805,90223.0
2019-02-06 15:25:00,111.52,111.59,111.5,111.53,110572.0,108.3708,108.4388,108.3514,108.3805,110572.0
2019-02-06 15:30:00,111.52,111.57,111.5,111.57,85467.0,108.3708,108.4194,108.3514,108.4194,85467.0
2019-02-06 15:35:00,111.56,111.58,111.55,111.58,82829.0,108.4097,108.4291,108.3999,108.4291,82829.0
2019-02-06 15:40:00,111.57,111.58,111.52,111.55,129738.0,108.4194,108.4291,108.3708,108.3999,129738.0
2019-02-06 15:45:00,111.54,111.6,111.54,111.59,182583.0,108.3902,108.4485,108.3902,108.4388,182583.0
2019-02-06 15:50:00,111.59,111.59,111.41,111.42,199467.0,108.4388,108.4388,108.2639,108.2736,199467.0
2019-02-06 15:55:00,111.42,111.5,111.33,111.4,417604.0,108.2736,108.3514,108.1862,108.2542,417604.0
2019-02-07 09:30:00,111.05,111.05,110.7,110.79,250450.0,107.9141,107.9141,107.574,107.6614,250450.0
2019-02-07 09:35:00,110.78,110.79,110.53,110.69,120520.0,107.6517,107.6614,107.4088,107.5642,120520.0
2019-02-07 09:40:00,110.68,110.74,110.45,110.46,138761.0,107.5545,107.6128,107.331,107.3407,138761.0
2019-02-07 09:45:00,110.47,110.6,110.28,110.33,126483.0,107.3504,107.4768,107.1658,107.2144,126483.0
2019-02-07 09:50:00,110.34,110.46,110.28,110.44,97818.0,107.2241,107.3407,107.1658,107.3213,97818.0
2019-02-07 09:55:00,110.44,110.75,110.43,110.62,87562.0,107.3213,107.6225,107.3116,107.4962,87562.0
2019-02-07 10:00:00,110.63,110.68,110.43,110.53,83441.0,107.5059,107.5545,107.3116,107.4088,83441.0
2019-02-07 10:05:00,110.53,110.81,110.5,110.81,85612.0,107.4088,107.6808,107.3796,107.6808,85612.0
2019-02-07 10:10:00,110.81,111.0,110.8,110.97,122924.0,107.6808,107.8655,107.6711,107.8363,122924.0
2019-02-07 10:15:00,110.98,111.09,110.82,110.87,69739.0,107.846,107.9529,107.6906,107.7392,69739.0
2019-02-07 10:20:00,110.88,110.98,110.81,110.9,80665.0,107.7489,107.846,107.6808,107.7683,80665.0
2019-02-07 10:25:00,110.9,111.08,110.84,111.03,63451.0,107.7683,107.9432,107.71,107.8946,63451.0
2019-02-07 10:30:00,111.03,111.11,110.85,110.85,67003.0,107.8946,107.9724,107.7197,107.7197,67003.0
2019-02-07 10:35:00,110.84,111.1,110.81,110.89,91912.0,107.71,107.9627,107.6808,107.7586,91912.0
2019-02-07 10:40:00,110.9,110.91,110.51,110.52,100668.0,107.7683,107.778,107.3893,107.399,100668.0
2019-02-07 10:45:00,110.53,110.73,110.51,110.52,63459.0,107.4088,107.6031,107.3893,107.399,63459.0
2019-02-07 10:50:00,110.51,110.54,110.33,110.46,150890.0,107.3893,107.4185,107.2144,107.3407,150890.0
2019-02-07 10:55:00,110.45,110.47,110.3,110.34,112993.0,107.331,107.3504,107.1852,107.2241,112993.0
2019-02-07 11:00:00,110.34,110.39,110.24,110.3,89958.0,107.2241,107.2727,107.1269,107.1852,89958.0
2019-02-07 11:05:00,110.29,110.33,110.14,110.29,79033.0,107.1755,107.2144,107.0298,107.1755,79033.0
2019-02-07 11:10:00,110.27,110.27,110.12,110.14,61623.0,107.1561,107.1561,107.0103,107.0298,61623.0
2019-02-07 11:15:00,110.14,110.19,110.07,110.12,104518.0,107.0298,107.0784,106.9617,107.0103,104518.0
2019-02-07 11:20:00,110.1,110.17,110.05,110.07,73080.0,106.9909,107.0589,106.9423,106.9617,73080.0
2019-02-07 11:25:00,110.08,110.15,110.07,110.12,65441.0,106.9715,107.0395,106.9617,107.0103,65441.0
2019-02-07 11:30:00,110.12,110.12,109.89,109.95,138191.0,107.0103,107.0103,106.7868,106.8451,138191.0
2019-02-07 11:35:00,109.95,110.01,109.84,110.0,123109.0,106.8451,106.9034,106.7382,106.8937,123109.0
2019-02-07 11:40:00,109.99,110.06,109.98,110.03,61379.0,106.884,106.952,106.8743,106.9229,61379.0
2019-02-07 11:45:00,110.02,110.06,109.87,109.87,62033.0,106.9132,106.952,106.7674,106.7674,62033.0
2019-02-07 11:50:00,109.87,110.05,109.86,109.93,66856.0,106.7674,106.9423,106.7577,106.8257,66856.0
2019-02-07 11:55:00,109.92,110.0,109.87,109.91,93158.0,106.816,106.8937,106.7674,106.8063,93158.0
2019-02-07 12:00:00,109.9,109.98,109.81,109.9,81256.0,106.7965,106.8743,106.7091,106.7965,81256.0
2019-02-07 12:05:00,109.89,110.02,109.88,110.0,234615.0,106.7868,106.9132,106.7771,106.8937,234615.0
2019-02-07 12:10:00,110.01,110.08,109.99,110.04,46297.0,106.9034,106.9715,106.884,106.9326,46297.0
2019-02-07 12:15:00,110.04,110.15,109.99,110.15,70529.0,106.9326,107.0395,106.884,107.0395,70529.0
2019-02-07 12:20:00,110.14,110.26,110.12,110.21,62305.0,107.0298,107.1464,107.0103,107.0978,62305.0
2019-02-07 12:25:00,110.2,110.26,110.1,110.13,74625.0,107.0881,107.1464,106.9909,107.02,74625.0
2019-02-07 12:30:00,110.13,110.24,110.09,110.23,46659.0,107.02,107.1269,106.9812,107.1172,46659.0
2019-02-07 12:35:00,110.22,110.23,110.08,110.11,48088.0,107.1075,107.1172,106.9715,107.0006,48088.0
2019-02-07 12:40:00,110.12,110.17,110.02,110.04,71573.0,107.0103,107.0589,106.9132,106.9326,71573.0
2019-02-07 12:45:00,110.04,110.1,110.0,110.05,71477.0,106.9326,106.9909,106.8937,106.9423,71477.0
2019-02-07 12:50:00,110.03,110.04,109.94,109.96,36073.0,106.9229,106.9326,106.8354,106.8548,36073.0
2019-02-07 12:55:00,109.95,110.13,109.91,110.11,44385.0,106.8451,107.02,106.8063,107.0006,44385.0
2019-02-07 13:00:00,110.1,110.25,110.09,110.24,56680.0,106.9909,107.1367,106.9812,107.1269,56680.0
2019-02-07 13:05:00,110.25,110.42,110.24,110.26,52356.0,107.1367,107.3019,107.1269,107.1464,52356.0
2019-02-07 13:10:00,110.26,110.32,110.19,110.25,47511.0,107.1464,107.2047,107.0784,107.1367,47511.0
2019-02-07 13:15:00,110.25,110.29,110.17,110.2,34162.0,107.1367,107.1755,107.0589,107.0881,34162.0
2019-02-07 13:20:00,110.2,110.28,110.18,110.26,53632.0,107.0881,107.1658,107.0686,107.1464,53632.0
2019-02-07 13:25:00,110.27,110.32,110.15,110.22,64306.0,107.1561,107.2047,107.0395,107.1075,64306.0
2019-02-07 13:30:00,110.22,110.36,110.19,110.33,53626.0,107.1075,107.2436,107.0784,107.2144,53626.0
2019-02-07 13:35:00,110.33,110.4,110.3,110.3,48535.0,107.2144,107.2824,107.1852,107.1852,48535.0
2019-02-07 13:40:00,110.3,110.31,110.19,110.19,36832.0,107.1852,107.195,107.0784,107.0784,36832.0
2019-02-07 13:45:00,110.19,110.32,110.18,110.25,36206.0,107.0784,107.2047,107.0686,107.1367,36206.0
2019-02-07 13:50:00,110.25,110.36,110.23,110.33,36807.0,107.1367,107.2436,107.1172,107.2144,36807.0
2019-02-07 13:55:00,110.34,110.38,110.26,110.27,30810.0,107.2241,107.263,107.1464,107.1561,30810.0
2019-02-07 14:00:00,110.26,110.27,110.16,110.23,41070.0,107.1464,107.1561,107.0492,107.1172,41070.0
2019-02-07 14:05:00,110.23,110.27,110.16,110.21,46442.0,107.1172,107.1561,107.0492,107.0978,46442.0
2019-02-07 14:10:00,110.22,110.22,110.04,110.11,40086.0,107.1075,107.1075,106.9326,107.0006,40086.0
2019-02-07 14:15:00,110.11,110.17,110.03,110.11,70034.0,107.0006,107.0589,106.9229,107.0006,70034.0
2019-02-07 14:20:00,110.11,110.15,110.02,110.11,25851.0,107.0006,107.0395,106.9132,107.0006,25851.0
2019-02-07 14:25:00,110.12,110.28,110.09,110.26,36005.0,107.0103,107.1658,106.9812,107.1464,36005.0
2019-02-07 14:30:00,110.27,110.4,110.26,110.39,60158.0,107.1561,107.2824,107.1464,107.2727,60158.0
2019-02-07 14:35:00,110.39,110.45,110.33,110.38,39213.0,107.2727,107.331,107.2144,107.263,39213.0
2019-02-07 14:40:00,110.37,110.4,110.31,110.34,59906.0,107.2533,107.2824,107.195,107.2241,59906.0
2019-02-07 14:45:00,110.34,110.41,110.28,110.38,47661.0,107.2241,107.2921,107.1658,107.263,47661.0
2019-02-07 14:50:00,110.37,110.4,110.27,110.33,37325.0,107.2533,107.2824,107.1561,107.2144,37325.0
2019-02-07 14:55:00,110.32,110.39,110.31,110.37,35525.0,107.2047,107.2727,107.195,107.2533,35525.0
2019-02-07 15:00:00,110.37,110.44,110.27,110.27,34634.0,107.2533,107.3213,107.1561,107.1561,34634.0
2019-02-07 15:05:00,110.3,110.32,110.21,110.23,47086.0,107.1852,107.2047,107.0978,107.1172,47086.0
2019-02-07 15:10:00,110.23,110.37,110.2,110.33,38547.0,107.1172,107.2533,107.0881,107.2144,38547.0
2019-02-07 15:15:00,110.34,110.39,110.29,110.37,61925.0,107.2241,107.2727,107.1755,107.2533,61925.0
2019-02-07 15:20:00,110.37,110.45,110.32,110.41,40290.0,107.2533,107.331,107.2047,107.2921,40290.0
2019-02-07 15:25:00,110.41,110.49,110.35,110.47,64115.0,107.2921,107.3699,107.2338,107.3504,64115.0
2019-02-07 15:30:00,110.47,110.49,110.4,110.47,91169.0,107.3504,107.3699,107.2824,107.3504,91169.0
2019-02-07 15:35:00,110.46,110.63,110.46,110.62,119575.0,107.3407,107.5059,107.3407,107.4962,119575.0
2019-02-07 15:40:00,110.61,110.86,110.6,110.77,151258.0,107.4865,107.7294,107.4768,107.642,151258.0
2019-02-07 15:45:00,110.77,110.84,110.75,110.83,144603.0,107.642,107.71,107.6225,107.7003,144603.0
2019-02-07 15:50:00,110.84,110.95,110.79,110.93,259528.0,107.71,107.8169,107.6614,107.7975,259528.0
2019-02-07 15:55:00,110.92,110.99,110.73,110.97,507063.0,107.7877,107.8558,107.6031,107.8363,507063.0
2019-02-08 09:30:00,110.57,110.75,110.41,110.55,130772.0,107.4476,107.6225,107.2921,107.4282,130772.0
2019-02-08 09:35:00,110.52,110.81,110.51,110.65,46080.0,107.399,107.6808,107.3893,107.5254,46080.0
2019-02-08 09:40:00,110.66,110.74,110.39,110.44,54716.0,107.5351,107.6128,107.2727,107.3213,54716.0
2019-02-08 09:45:00,110.46,110.48,110.25,110.31,38824.0,107.3407,107.3602,107.1367,107.195,38824.0
2019-02-08 09:50:00,110.34,110.5,110.28,110.36,83291.0,107.2241,107.3796,107.1658,107.2436,83291.0
2019-02-08 09:55:00,110.35,110.4,110.23,110.29,34468.0,107.2338,107.2824,107.1172,107.1755,34468.0
2019-02-08 10:00:00,110.29,110.34,110.06,110.13,113347.0,107.1755,107.2241,106.952,107.02,113347.0
2019-02-08 10:05:00,110.12,110.39,110.11,110.25,113241.0,107.0103,107.2727,107.0006,107.1367,113241.0
2019-02-08 10:10:00,110.24,110.31,110.11,110.18,159716.0,107.1269,107.195,107.0006,107.0686,159716.0
2019-02-08 10:15:00,110.18,110.22,110.1,110.15,72183.0,107.0686,107.1075,106.9909,107.0395,72183.0
2019-02-08 10:20:00,110.15,110.24,110.14,110.2,55214.0,107.0395,107.1269,107.0298,107.0881,55214.0
2019-02-08 10:25:00,110.2,110.27,110.16,110.16,55141.0,107.0881,107.1561,107.0492,107.0492,55141.0
2019-02-08 10:30:00,110.16,110.27,110.13,110.18,50370.0,107.0492,107.1561,107.02,107.0686,50370.0
2019-02-08 10:35:00,110.17,110.32,110.15,110.32,59175.0,107.0589,107.2047,107.0395,107.2047,59175.0
2019-02-08 10:40:00,110.33,110.44,110.32,110.36,52023.0,107.2144,107.3213,107.2047,107.2436,52023.0
2019-02-08 10:45:00,110.36,110.5,110.35,110.45,45682.0,107.2436,107.3796,107.2338,107.331,45682.0
2019-02-08 10:50:00,110.45,110.49,110.42,110.45,31337.0,107.331,107.3699,107.3019,107.331,31337.0
2019-02-08 10:55:00,110.44,110.65,110.43,110.54,87618.0,107.3213,107.5254,107.3116,107.4185,87618.0
2019-02-08 11:00:00,110.55,110.57,110.38,110.4,64661.0,107.4282,107.4476,107.263,107.2824,64661.0
2019-02-08 11:05:00,110.41,110.53,110.37,110.53,42555.0,107.2921,107.4088,107.2533,107.4088,42555.0
2019-02-08 11:10:00,110.53,110.58,110.44,110.58,36081.0,107.4088,107.4573,107.3213,107.4573,36081.0
2019-02-08 11:15:00,110.57,110.64,110.57,110.59,30246.0,107.4476,107.5156,107.4476,107.4671,30246.0
2019-02-08 11:20:00,110.6,110.64,110.57,110.6,37167.0,107.4768,107.5156,107.4476,107.4768,37167.0
2019-02-08 11:25:00,110.59,110.64,110.57,110.6,36214.0,107.4671,107.5156,107.4476,107.4768,36214.0
2019-02-08 11:30:00,110.62,110.65,110.54,110.54,32210.0,107.4962,107.5254,107.4185,107.4185,32210.0
2019-02-08 11:35:00,110.54,110.62,110.53,110.58,21816.0,107.4185,107.4962,107.4088,107.4573,21816.0
2019-02-08 11:40:00,110.59,110.67,110.58,110.67,36548.0,107.4671,107.5448,107.4573,107.5448,36548.0
2019-02-08 11:45:00,110.67,110.75,110.53,110.65,48898.0,107.5448,107.6225,107.4088,107.5254,48898.0
2019-02-08 11:50:00,110.66,110.77,110.64,110.77,46523.0,107.5351,107.642,107.5156,107.642,46523.0
2019-02-08 11:55:00,110.8,111.0,110.73,110.93,153470.0,107.6711,107.8655,107.6031,107.7975,153470.0
2019-02-08 12:00:00,110.93,110.95,110.83,110.87,50050.0,107.7975,107.8169,107.7003,107.7392,50050.0
2019-02-08 12:05:00,110.87,110.94,110.79,110.82,41205.0,107.7392,107.8072,107.6614,107.6906,41205.0
2019-02-08 12:10:00,110.8,110.82,110.71,110.78,30022.0,107.6711,107.6906,107.5837,107.6517,30022.0
2019-02-08 12:15:00,110.79,110.84,110.75,110.8,29511.0,107.6614,107.71,107.6225,107.6711,29511.0
2019-02-08 12:20:00,110.81,110.87,110.73,110.79,57017.0,107.6808,107.7392,107.6031,107.6614,57017.0
2019-02-08 12:25:00,110.79,110.88,110.76,110.86,38678.0,107.6614,107.7489,107.6323,107.7294,38678.0
2019-02-08 12:30:00,110.85,110.94,110.84,110.93,42077.0,107.7197,107.8072,107.71,107.7975,42077.0
2019-02-08 12:35:00,110.93,110.99,110.93,110.96,38349.0,107.7975,107.8558,107.7975,107.8266,38349.0
2019-02-08 12:40:00,110.95,111.05,110.95,111.0,51383.0,107.8169,107.9141,107.8169,107.8655,51383.0
2019-02-08 12:45:00,110.99,111.0,110.94,110.98,50203.0,107.8558,107.8655,107.8072,107.846,50203.0
2019-02-08 12:50:00,110.99,111.02,110.98,111.0,33435.0,107.8558,107.8849,107.846,107.8655,33435.0
2019-02-08 12:55:00,111.01,111.07,110.99,111.02,51203.0,107.8752,107.9335,107.8558,107.8849,51203.0
2019-02-08 13:00:00,111.03,111.11,111.01,111.02,57284.0,107.8946,107.9724,107.8752,107.8849,57284.0
2019-02-08 13:05:00,111.02,111.06,110.98,110.98,57437.0,107.8849,107.9238,107.846,107.846,57437.0
2019-02-08 13:10:00,110.99,111.13,110.99,111.08,72818.0,107.8558,107.9918,107.8558,107.9432,72818.0
2019-02-08 13:15:00,111.06,111.08,110.99,111.01,26658.0,107.9238,107.9432,107.8558,107.8752,26658.0
2019-02-08 13:20:00,111.01,111.03,110.96,110.98,33044.0,107.8752,107.8946,107.8266,107.846,33044.0
2019-02-08 13:25:00,110.98,111.03,110.9,110.9,32503.0,107.846,107.8946,107.7683,107.7683,32503.0
2019-02-08 13:30:00,110.89,110.91,110.85,110.86,24809.0,107.7586,107.778,107.7197,107.7294,24809.0
2019-02-08 13:35:00,110.86,110.91,110.83,110.91,26566.0,107.7294,107.778,107.7003,107.778,26566.0
2019-02-08 13:40:00,110.9,110.96,110.86,110.89,26361.0,107.7683,107.8266,107.7294,107.7586,26361.0
2019-02-08 13:45:00,110.89,110.91,110.8,110.82,36172.0,107.7586,107.778,107.6711,107.6906,36172.0
2019-02-08 13:50:00,110.82,110.86,110.8,110.82,20361.0,107.6906,107.7294,107.6711,107.6906,20361.0
2019-02-08 13:55:00,110.81,110.88,110.79,110.82,25951.0,107.6808,107.7489,107.6614,107.6906,25951.0
2019-02-08 14:00:00,110.83,110.86,110.79,110.83,47725.0,107.7003,107.7294,107.6614,107.7003,47725.0
2019-02-08 14:05:00,110.84,110.89,110.81,110.88,21718.0,107.71,107.7586,107.6808,107.7489,21718.0
2019-02-08 14:10:00,110.88,110.94,110.86,110.92,31514.0,107.7489,107.8072,107.7294,107.7877,31514.0
2019-02-08 14:15:00,110.91,110.93,110.88,110.91,27604.0,107.778,107.7975,107.7489,107.778,27604.0
2019-02-08 14:20:00,110.9,110.93,110.89,110.91,33309.0,107.7683,107.7975,107.7586,107.778,33309.0
2019-02-08 14:25:00,110.91,110.95,110.89,110.94,26968.0,107.778,107.8169,107.7586,107.8072,26968.0
2019-02-08 14:30:00,110.93,110.94,110.89,110.92,29814.0,107.7975,107.8072,107.7586,107.7877,29814.0
2019-02-08 14:35:00,110.92,110.94,110.88,110.91,23678.0,107.7877,107.8072,107.7489,107.778,23678.0
2019-02-08 14:40:00,110.91,110.99,110.91,110.95,36881.0,107.778,107.8558,107.778,107.8169,36881.0
2019-02-08 14:45:00,110.95,111.03,110.94,110.99,41695.0,107.8169,107.8946,107.8072,107.8558,41695.0
2019-02-08 14:50:00,110.99,111.05,110.9,110.91,46309.0,107.8558,107.9141,107.7683,107.778,46309.0
2019-02-08 14:55:00,110.91,110.98,110.9,110.93,36692.0,107.778,107.846,107.7683,107.7975,36692.0
2019-02-08 15:00:00,110.92,110.98,110.91,110.93,30766.0,107.7877,107.846,107.778,107.7975,30766.0
2019-02-08 15:05:00,110.93,110.99,110.93,110.98,32890.0,107.7975,107.8558,107.7975,107.846,32890.0
2019-02-08 15:10:00,110.97,111.04,110.96,111.02,53210.0,107.8363,107.9043,107.8266,107.8849,53210.0
2019-02-08 15:15:00,111.02,111.03,110.97,111.02,57164.0,107.8849,107.8946,107.8363,107.8849,57164.0
2019-02-08 15:20:00,111.02,111.04,110.95,111.01,48229.0,107.8849,107.9043,107.8169,107.8752,48229.0
2019-02-08 15:25:00,111.01,111.04,110.96,111.03,64223.0,107.8752,107.9043,107.8266,107.8946,64223.0
2019-02-08 15:30:00,111.04,111.13,111.03,111.12,93388.0,107.9043,107.9918,107.8946,107.9821,93388.0
2019-02-08 15:35:00,111.12,111.14,111.05,111.14,104960.0,107.9821,108.0015,107.9141,108.0015,104960.0
2019-02-08 15:40:00,111.13,111.17,111.11,111.17,103892.0,107.9918,108.0307,107.9724,108.0307,103892.0
2019-02-08 15:45:00,111.17,111.24,111.15,111.16,106009.0,108.0307,108.0987,108.0112,108.021,106009.0
2019-02-08 15:50:00,111.15,111.21,111.11,111.18,123396.0,108.0112,108.0695,107.9724,108.0404,123396.0
2019-02-08 15:55:00,111.18,111.54,111.14,111.46,512065.0,108.0404,108.3902,108.0015,108.3125,512065.0
2019-02-11 09:30:00,111.7,111.81,110.55,110.58,304519.0,108.5457,108.6526,107.4282,107.4573,304519.0
2019-02-11 09:35:00,110.58,110.65,110.31,110.45,233672.0,107.4573,107.5254,107.195,107.331,233672.0
2019-02-11 09:40:00,110.46,110.57,110.31,110.34,122337.0,107.3407,107.4476,107.195,107.2241,122337.0
2019-02-11 09:45:00,110.33,110.4,110.22,110.25,105770.0,107.2144,107.2824,107.1075,107.1367,105770.0
2019-02-11 09:50:00,110.25,110.38,110.23,110.3,94724.0,107.1367,107.263,107.1172,107.1852,94724.0
2019-02-11 09:55:00,110.29,110.31,109.96,110.03,142826.0,107.1755,107.195,106.8548,106.9229,142826.0
2019-02-11 10:00:00,110.02,110.16,109.91,109.97,121422.0,106.9132,107.0492,106.8063,106.8646,121422.0
2019-02-11 10:05:00,109.97,110.01,109.8,109.87,114796.0,106.8646,106.9034,106.6994,106.7674,114796.0
2019-02-11 10:10:00,109.86,109.93,109.75,109.89,140187.0,106.7577,106.8257,106.6508,106.7868,140187.0
2019-02-11 10:15:00,109.91,109.98,109.62,109.63,173461.0,106.8063,106.8743,106.5244,106.5342,173461.0
2019-02-11 10:20:00,109.64,109.67,109.28,109.32,236418.0,106.5439,106.573,106.194,106.2329,236418.0
2019-02-11 10:25:00,109.31,109.64,109.25,109.49,173665.0,106.2232,106.5439,106.1649,106.3981,173665.0
2019-02-11 10:30:00,109.51,109.57,109.44,109.52,131857.0,106.4176,106.4759,106.3495,106.4273,131857.0
2019-02-11 10:35:00,109.52,109.64,109.48,109.59,86479.0,106.4273,106.5439,106.3884,106.4953,86479.0
2019-02-11 10:40:00,109.6,109.71,109.59,109.62,93961.0,106.505,106.6119,106.4953,106.5244,93961.0
2019-02-11 10:45:00,109.62,109.66,109.54,109.58,200142.0,106.5244,106.5633,106.4467,106.4856,200142.0
2019-02-11 10:50:00,109.58,109.63,109.51,109.61,104924.0,106.4856,106.5342,106.4176,106.5147,104924.0
2019-02-11 10:55:00,109.61,109.92,109.59,109.88,88325.0,106.5147,106.816,106.4953,106.7771,88325.0
2019-02-11 11:00:00,109.88,110.11,109.85,110.06,92970.0,106.7771,107.0006,106.748,106.952,92970.0
2019-02-11 11:05:00,110.07,110.17,109.97,110.04,112018.0,106.9617,107.0589,106.8646,106.9326,112018.0
2019-02-11 11:10:00,110.02,110.13,109.96,110.11,92610.0,106.9132,107.02,106.8548,107.0006,92610.0
2019-02-11 11:15:00,110.11,110.21,110.08,110.17,97227.0,107.0006,107.0978,106.9715,107.0589,97227.0
2019-02-11 11:20:00,110.17,110.17,109.98,109.99,81045.0,107.0589,107.0589,106.8743,106.884,81045.0
2019-02-11 11:25:00,109.99,110.01,109.92,109.94,63660.0,106.884,106.9034,106.816,106.8354,63660.0
2019-02-11 11:30:00,109.94,109.94,109.84,109.87,58571.0,106.8354,106.8354,106.7382,106.7674,58571.0
2019-02-11 11:35:00,109.87,109.91,109.77,109.81,89808.0,106.7674,106.8063,106.6702,106.7091,89808.0
2019-02-11 11:40:00,109.8,109.87,109.76,109.8,69152.0,106.6994,106.7674,106.6605,106.6994,69152.0
2019-02-11 11:45:00,109.79,109.85,109.78,109.79,68121.0,106.6896,106.748,106.6799,106.6896,68121.0
2019-02-11 11:50:00,109.8,109.8,109.64,109.74,66634.0,106.6994,106.6994,106.5439,106.6411,66634.0
2019-02-11 11:55:00,109.73,109.74,109.64,109.65,48451.0,106.6313,106.6411,106.5439,106.5536,48451.0
2019-02-11 12:00:00,109.65,109.74,109.63,109.65,38892.0,106.5536,106.6411,106.5342,106.5536,38892.0
2019-02-11 12:05:00,109.65,109.67,109.57,109.58,54344.0,106.5536,106.573,106.4759,106.4856,54344.0
2019-02-11 12:10:00,109.59,109.6,109.51,109.52,60697.0,106.4953,106.505,106.4176,106.4273,60697.0
2019-02-11 12:15:00,109.53,109.56,109.49,109.56,66553.0,106.437,106.4661,106.3981,106.4661,66553.0
2019-02-11 12:20:00,109.55,109.63,109.51,109.61,41557.0,106.4564,106.5342,106.4176,106.5147,41557.0
2019-02-11 12:25:00,109.6,109.69,109.59,109.61,54794.0,106.505,106.5925,106.4953,106.5147,54794.0
2019-02-11 12:30:00,109.61,109.65,109.55,109.63,47067.0,106.5147,106.5536,106.4564,106.5342,47067.0
2019-02-11 12:35:00,109.63,109.72,109.61,109.7,75394.0,106.5342,106.6216,106.5147,106.6022,75394.0
2019-02-11 12:40:00,109.7,109.74,109.69,109.69,59740.0,106.6022,106.6411,106.5925,106.5925,59740.0
2019-02-11 12:45:00,109.7,109.74,109.67,109.7,63514.0,106.6022,106.6411,106.573,106.6022,63514.0
2019-02-11 12:50:00,109.71,109.84,109.69,109.77,88221.0,106.6119,106.7382,106.5925,106.6702,88221.0
2019-02-11 12:55:00,109.77,109.81,109.76,109.79,87128.0,106.6702,106.7091,106.6605,106.6896,87128.0
2019-02-11 13:00:00,109.79,109.87,109.74,109.81,81380.0,106.6896,106.7674,106.6411,106.7091,81380.0
2019-02-11 13:05:00,109.81,109.88,109.8,109.85,41279.0,106.7091,106.7771,106.6994,106.748,41279.0
2019-02-11 13:10:00,109.84,109.91,109.76,109.91,64177.0,106.7382,106.8063,106.6605,106.8063,64177.0
2019-02-11 13:15:00,109.91,109.93,109.88,109.91,46037.0,106.8063,106.8257,106.7771,106.8063,46037.0
2019-02-11 13:20:00,109.91,109.93,109.87,109.9,46250.0,106.8063,106.8257,106.7674,106.7965,46250.0
2019-02-11 13:25:00,109.9,109.92,109.84,109.91,47673.0,106.7965,106.816,106.7382,106.8063,47673.0
2019-02-11 13:30:00,109.9,109.91,109.76,109.77,33956.0,106.7965,106.8063,106.6605,106.6702,33956.0
2019-02-11 13:35:00,109.76,109.85,109.76,109.83,37230.0,106.6605,106.748,106.6605,106.7285,37230.0
2019-02-11 13:40:00,109.84,109.87,109.73,109.76,54622.0,106.7382,106.7674,106.6313,106.6605,54622.0
2019-02-11 13:45:00,109.76,109.79,109.72,109.73,75541.0,106.6605,106.6896,106.6216,106.6313,75541.0
2019-02-11 13:50:00,109.73,109.77,109.72,109.77,62092.0,106.6313,106.6702,106.6216,106.6702,62092.0
2019-02-11 13:55:00,109.76,109.77,109.72,109.73,27545.0,106.6605,106.6702,106.6216,106.6313,27545.0
2019-02-11 14:00:00,109.72,109.72,109.6,109.62,72913.0,106.6216,106.6216,106.505,106.5244,72913.0
2019-02-11 14:05:00,109.62,109.66,109.59,109.62,60566.0,106.5244,106.5633,106.4953,106.5244,60566.0
2019-02-11 14:10:00,109.62,109.65,109.6,109.61,44909.0,106.5244,106.5536,106.505,106.5147,44909.0
2019-02-11 14:15:00,109.61,109.61,109.54,109.56,53719.0,106.5147,106.5147,106.4467,106.4661,53719.0
2019-02-11 14:20:00,109.57,109.64,109.55,109.62,77444.0,106.4759,106.5439,106.4564,106.5244,77444.0
2019-02-11 14:25:00,109.62,109.62,109.54,109.54,39684.0,106.5244,106.5244,106.4467,106.4467,39684.0
2019-02-11 14:30:00,109.54,109.61,109.53,109.59,56763.0,106.4467,106.5147,106.437,106.4953,56763.0
2019-02-11 14:35:00,109.59,109.6,109.52,109.53,39778.0,106.4953,106.505,106.4273,106.437,39778.0
2019-02-11 14:40:00,109.53,109.58,109.51,109.54,57938.0,106.437,106.4856,106.4176,106.4467,57938.0
2019-02-11 14:45:00,109.54,109.56,109.48,109.56,99190.0,106.4467,106.4661,106.3884,106.4661,99190.0
2019-02-11 14:50:00,109.56,109.59,109.52,109.57,47778.0,106.4661,106.4953,106.4273,106.4759,47778.0
2019-02-11 14:55:00,109.58,109.69,109.57,109.65,51684.0,106.4856,106.5925,106.4759,106.5536,51684.0
2019-02-11 15:00:00,109.65,109.82,109.64,109.82,37709.0,106.5536,106.7188,106.5439,106.7188,37709.0
2019-02-11 15:05:00,109.82,109.83,109.69,109.73,64230.0,106.7188,106.7285,106.5925,106.6313,64230.0
2019-02-11 15:10:00,109.73,109.76,109.66,109.71,89774.0,106.6313,106.6605,106.5633,106.6119,89774.0
2019-02-11 15:15:00,109.71,109.74,109.62,109.64,89385.0,106.6119,106.6411,106.5244,106.5439,89385.0
2019-02-11 15:20:00,109.65,109.66,109.6,109.62,77759.0,106.5536,106.5633,106.505,106.5244,77759.0
2019-02-11 15:25:00,109.63,109.64,109.55,109.57,84676.0,106.5342,106.5439,106.4564,106.4759,84676.0
2019-02-11 15:30:00,109.57,109.6,109.46,109.49,141494.0,106.4759,106.505,106.369,106.3981,141494.0
2019-02-11 15:35:00,109.5,109.51,109.34,109.37,147283.0,106.4078,106.4176,106.2524,106.2815,147283.0
2019-02-11 15:40:00,109.38,109.41,109.27,109.28,181762.0,106.2912,106.3204,106.1843,106.194,181762.0
2019-02-11 15:45:00,109.27,109.44,109.26,109.39,216766.0,106.1843,106.3495,106.1746,106.3009,216766.0
2019-02-11 15:50:00,109.4,109.53,109.33,109.52,261373.0,106.3107,106.437,106.2426,106.4273,261373.0
2019-02-11 15:55:00,109.52,109.56,109.37,109.43,466581.0,106.4273,106.4661,106.2815,106.3398,466581.0
2019-02-12 09:30:00,110.21,110.69,110.15,110.46,314508.0,107.0978,107.5642,107.0395,107.3407,314508.0
2019-02-12 09:35:00,110.46,110.69,110.43,110.65,218082.0,107.3407,107.5642,107.3116,107.5254,218082.0
2019-02-12 09:40:00,110.64,110.78,110.61,110.73,201476.0,107.5156,107.6517,107.4865,107.6031,201476.0
2019-02-12 09:45:00,110.73,110.83,110.58,110.6,109538.0,107.6031,107.7003,107.4573,107.4768,109538.0
2019-02-12 09:50:00,110.59,110.64,110.44,110.45,89494.0,107.4671,107.5156,107.3213,107.331,89494.0
2019-02-12 09:55:00,110.45,110.46,110.22,110.38,80159.0,107.331,107.3407,107.1075,107.263,80159.0
2019-02-12 10:00:00,110.37,110.49,110.32,110.43,82154.0,107.2533,107.3699,107.2047,107.3116,82154.0
2019-02-12 10:05:00,110.44,110.45,110.32,110.37,51975.0,107.3213,107.331,107.2047,107.2533,51975.0
2019-02-12 10:10:00,110.38,110.4,110.18,110.19,78606.0,107.263,107.2824,107.0686,107.0784,78606.0
2019-02-12 10:15:00,110.19,110.21,110.03,110.03,96070.0,107.0784,107.0978,106.9229,106.9229,96070.0
2019-02-12 10:20:00,110.03,110.11,109.97,110.06,68359.0,106.9229,107.0006,106.8646,106.952,68359.0
2019-02-12 10:25:00,110.07,110.12,110.04,110.07,46174.0,106.9617,107.0103,106.9326,106.9617,46174.0
2019-02-12 10:30:00,110.1,110.11,109.99,109.99,37666.0,106.9909,107.0006,106.884,106.884,37666.0
2019-02-12 10:35:00,110.0,110.11,109.97,109.98,71272.0,106.8937,107.0006,106.8646,106.8743,71272.0
2019-02-12 10:40:00,109.97,110.0,109.87,109.92,53934.0,106.8646,106.8937,106.7674,106.816,53934.0
2019-02-12 10:45:00,109.92,109.95,109.69,109.72,80937.0,106.816,106.8451,106.5925,106.6216,80937.0
2019-02-12 10:50:00,109.72,109.87,109.71,109.75,90440.0,106.6216,106.7674,106.6119,106.6508,90440.0
2019-02-12 10:55:00,109.79,109.95,109.79,109.88,90179.0,106.6896,106.8451,106.6896,106.7771,90179.0
2019-02-12 11:00:00,109.89,109.97,109.86,109.89,82040.0,106.7868,106.8646,106.7577,106.7868,82040.0
2019-02-12 11:05:00,109.89,110.0,109.86,110.0,67239.0,106.7868,106.8937,106.7577,106.8937,67239.0
2019-02-12 11:10:00,109.99,110.04,109.94,110.02,69965.0,106.884,106.9326,106.8354,106.9132,69965.0
2019-02-12 11:15:00,110.03,110.12,110.0,110.03,57830.0,106.9229,107.0103,106.8937,106.9229,57830.0
2019-02-12 11:20:00,110.04,110.09,109.93,109.94,36031.0,106.9326,106.9812,106.8257,106.8354,36031.0
2019-02-12 11:25:00,109.93,110.01,109.92,109.98,37871.0,106.8257,106.9034,106.816,106.8743,37871.0
2019-02-12 11:30:00,109.98,110.0,109.93,109.95,29826.0,106.8743,106.8937,106.8257,106.8451,29826.0
2019-02-12 11:35:00,109.95,109.97,109.93,109.95,23036.0,106.8451,106.8646,106.8257,106.8451,23036.0
2019-02-12 11:40:00,109.95,110.02,109.94,109.95,30801.0,106.8451,106.9132,106.8354,106.8451,30801.0
2019-02-12 11:45:00,109.95,109.97,109.91,109.92,45457.0,106.8451,106.8646,106.8063,106.816,45457.0
2019-02-12 11:50:00,109.92,109.95,109.9,109.92,34938.0,106.816,106.8451,106.7965,106.816,34938.0
2019-02-12 11:55:00,109.93,110.0,109.9,109.94,31042.0,106.8257,106.8937,106.7965,106.8354,31042.0
2019-02-12 12:00:00,109.95,110.01,109.92,109.98,30681.0,106.8451,106.9034,106.816,106.8743,30681.0
2019-02-12 12:05:00,109.98,110.04,109.95,109.96,45089.0,106.8743,106.9326,106.8451,106.8548,45089.0
2019-02-12 12:10:00,109.95,109.95,109.88,109.88,38897.0,106.8451,106.8451,106.7771,106.7771,38897.0
2019-02-12 12:15:00,109.88,109.92,109.8,109.82,76740.0,106.7771,106.816,106.6994,106.7188,76740.0
2019-02-12 12:20:00,109.82,109.86,109.62,109.64,70682.0,106.7188,106.7577,106.5244,106.5439,70682.0
2019-02-12 12:25:00,109.63,109.68,109.57,109.59,64913.0,106.5342,106.5828,106.4759,106.4953,64913.0
2019-02-12 12:30:00,109.59,109.67,109.59,109.62,62244.0,106.4953,106.573,106.4953,106.5244,62244.0
2019-02-12 12:35:00,109.62,109.68,109.62,109.67,31956.0,106.5244,106.5828,106.5244,106.573,31956.0
2019-02-12 12:40:00,109.67,109.7,109.63,109.7,46282.0,106.573,106.6022,106.5342,106.6022,46282.0
2019-02-12 12:45:00,109.7,109.71,109.64,109.65,42447.0,106.6022,106.6119,106.5439,106.5536,42447.0
2019-02-12 12:50:00,109.65,109.72,109.65,109.68,29262.0,106.5536,106.6216,106.5536,106.5828,29262.0
2019-02-12 12:55:00,109.68,109.73,109.67,109.7,24089.0,106.5828,106.6313,106.573,106.6022,24089.0
2019-02-12 13:00:00,109.69,109.72,109.66,109.69,32630.0,106.5925,106.6216,106.5633,106.5925,32630.0
2019-02-12 13:05:00,109.69,109.7,109.63,109.64,40154.0,106.5925,106.6022,106.5342,106.5439,40154.0
2019-02-12 13:10:00,109.64,109.71,109.62,109.67,31020.0,106.5439,106.6119,106.5244,106.573,31020.0
2019-02-12 13:15:00,109.67,109.72,109.65,109.7,23417.0,106.573,106.6216,106.5536,106.6022,23417.0
2019-02-12 13:20:00,109.69,109.72,109.67,109.71,25160.0,106.5925,106.6216,106.573,106.6119,25160.0
2019-02-12 13:25:00,109.7,109.82,109.69,109.8,83742.0,106.6022,106.7188,106.5925,106.6994,83742.0
2019-02-12 13:30:00,109.81,109.91,109.8,109.89,52766.0,106.7091,106.8063,106.6994,106.7868,52766.0
2019-02-12 13:35:00,109.9,109.92,109.8,109.83,40879.0,106.7965,106.816,106.6994,106.7285,40879.0
2019-02-12 13:40:00,109.82,109.84,109.77,109.8,30052.0,106.7188,106.7382,106.6702,106.6994,30052.0
2019-02-12 13:45:00,109.8,109.81,109.75,109.79,42210.0,106.6994,106.7091,106.6508,106.6896,42210.0
2019-02-12 13:50:00,109.8,109.9,109.78,109.89,37574.0,106.6994,106.7965,106.6799,106.7868,37574.0
2019-02-12 13:55:00,109.89,109.9,109.85,109.87,30427.0,106.7868,106.7965,106.748,106.7674,30427.0
2019-02-12 14:00:00,109.87,109.88,109.78,109.83,67137.0,106.7674,106.7771,106.6799,106.7285,67137.0
2019-02-12 14:05:00,109.83,109.86,109.81,109.86,23799.0,106.7285,106.7577,106.7091,106.7577,23799.0
2019-02-12 14:10:00,109.86,109.87,109.78,109.79,30944.0,106.7577,106.7674,106.6799,106.6896,30944.0
2019-02-12 14:15:00,109.79,109.81,109.75,109.77,30152.0,106.6896,106.7091,106.6508,106.6702,30152.0
2019-02-12 14:20:00,109.77,109.8,109.75,109.78,32515.0,106.6702,106.6994,106.6508,106.6799,32515.0
2019-02-12 14:25:00,109.77,109.84,109.74,109.84,48484.0,106.6702,106.7382,106.6411,106.7382,48484.0
2019-02-12 14:30:00,109.83,109.84,109.78,109.79,60339.0,106.7285,106.7382,106.6799,106.6896,60339.0
2019-02-12 14:35:00,109.79,109.79,109.66,109.66,50900.0,106.6896,106.6896,106.5633,106.5633,50900.0
2019-02-12 14:40:00,109.67,109.68,109.61,109.62,61816.0,106.573,106.5828,106.5147,106.5244,61816.0
2019-02-12 14:45:00,109.63,109.63,109.47,109.47,112796.0,106.5342,106.5342,106.3787,106.3787,112796.0
2019-02-12 14:50:00,109.47,109.55,109.44,109.53,73951.0,106.3787,106.4564,106.3495,106.437,73951.0
2019-02-12 14:55:00,109.53,109.55,109.39,109.4,75986.0,106.437,106.4564,106.3009,106.3107,75986.0
2019-02-12 15:00:00,109.4,109.44,109.33,109.34,95018.0,106.3107,106.3495,106.2426,106.2524,95018.0
2019-02-12 15:05:00,109.35,109.4,109.32,109.38,100991.0,106.2621,106.3107,106.2329,106.2912,100991.0
2019-02-12 15:10:00,109.38,109.39,109.29,109.3,78561.0,106.2912,106.3009,106.2038,106.2135,78561.0
2019-02-12 15:15:00,109.3,109.43,109.29,109.38,92484.0,106.2135,106.3398,106.2038,106.2912,92484.0
2019-02-12 15:20:00,109.38,109.51,109.37,109.48,67402.0,106.2912,106.4176,106.2815,106.3884,67402.0
2019-02-12 15:25:00,109.48,109.49,109.44,109.47,78128.0,106.3884,106.3981,106.3495,106.3787,78128.0
2019-02-12 15:30:00,109.47,109.47,109.39,109.39,70474.0,106.3787,106.3787,106.3009,106.3009,70474.0
2019-02-12 15:35:00,109.39,109.4,109.25,109.27,128787.0,106.3009,106.3107,106.1649,106.1843,128787.0
2019-02-12 15:40:00,109.27,109.27,109.18,109.2,171372.0,106.1843,106.1843,106.0969,106.1163,171372.0
2019-02-12 15:45:00,109.2,109.22,109.17,109.21,108329.0,106.1163,106.1357,106.0872,106.126,108329.0
2019-02-12 15:50:00,109.21,109.27,109.19,109.26,213801.0,106.126,106.1843,106.1066,106.1746,213801.0
2019-02-12 15:55:00,109.26,109.3,109.15,109.16,301167.0,106.1746,106.2135,106.0677,106.0774,301167.0
2019-02-13 09:30:00,109.24,109.77,109.23,109.66,238978.0,106.1552,106.6702,106.1455,106.5633,238978.0
2019-02-13 09:35:00,109.67,109.96,109.6,109.79,164484.0,106.573,106.8548,106.505,106.6896,164484.0
2019-02-13 09:40:00,109.8,110.03,109.79,110.0,139968.0,106.6994,106.9229,106.6896,106.8937,139968.0
2019-02-13 09:45:00,110.0,110.02,109.86,109.91,137681.0,106.8937,106.9132,106.7577,106.8063,137681.0
2019-02-13 09:50:00,109.91,109.94,109.81,109.82,55472.0,106.8063,106.8354,106.7091,106.7188,55472.0
2019-02-13 09:55:00,109.83,109.84,109.56,109.75,103479.0,106.7285,106.7382,106.4661,106.6508,103479.0
2019-02-13 10:00:00,109.74,109.79,109.61,109.7,65795.0,106.6411,106.6896,106.5147,106.6022,65795.0
2019-02-13 10:05:00,109.69,109.7,109.48,109.54,111848.0,106.5925,106.6022,106.3884,106.4467,111848.0
2019-02-13 10:10:00,109.54,109.68,109.5,109.54,51971.0,106.4467,106.5828,106.4078,106.4467,51971.0
2019-02-13 10:15:00,109.53,109.55,109.41,109.48,51148.0,106.437,106.4564,106.3204,106.3884,51148.0
2019-02-13 10:20:00,109.48,109.51,109.42,109.49,45017.0,106.3884,106.4176,106.3301,106.3981,45017.0
2019-02-13 10:25:00,109.49,109.6,109.46,109.55,51248.0,106.3981,106.505,106.369,106.4564,51248.0
2019-02-13 10:30:00,109.54,109.58,109.41,109.46,48290.0,106.4467,106.4856,106.3204,106.369,48290.0
2019-02-13 10:35:00,109.46,109.53,109.41,109.46,67656.0,106.369,106.437,106.3204,106.369,67656.0
2019-02-13 10:40:00,109.45,109.48,109.32,109.38,96302.0,106.3592,106.3884,106.2329,106.2912,96302.0
2019-02-13 10:45:00,109.39,109.44,109.25,109.41,83074.0,106.3009,106.3495,106.1649,106.3204,83074.0
2019-02-13 10:50:00,109.4,109.58,109.39,109.47,60249.0,106.3107,106.4856,106.3009,106.3787,60249.0
2019-02-13 10:55:00,109.46,109.49,109.38,109.4,40818.0,106.369,106.3981,106.2912,106.3107,40818.0
2019-02-13 11:00:00,109.4,109.51,109.4,109.49,43932.0,106.3107,106.4176,106.3107,106.3981,43932.0
2019-02-13 11:05:00,109.49,109.5,109.42,109.42,38128.0,106.3981,106.4078,106.3301,106.3301,38128.0
2019-02-13 11:10:00,109.42,109.44,109.33,109.38,70917.0,106.3301,106.3495,106.2426,106.2912,70917.0
2019-02-13 11:15:00,109.38,109.44,109.32,109.42,51647.0,106.2912,106.3495,106.2329,106.3301,51647.0
2019-02-13 11:20:00,109.42,109.57,109.4,109.57,57608.0,106.3301,106.4759,106.3107,106.4759,57608.0
2019-02-13 11:25:00,109.57,109.62,109.54,109.62,80421.0,106.4759,106.5244,106.4467,106.5244,80421.0
2019-02-13 11:30:00,109.62,109.62,109.47,109.49,60590.0,106.5244,106.5244,106.3787,106.3981,60590.0
2019-02-13 11:35:00,109.48,109.51,109.4,109.47,37519.0,106.3884,106.4176,106.3107,106.3787,37519.0
2019-02-13 11:40:00,109.46,109.6,109.45,109.6,162183.0,106.369,106.505,106.3592,106.505,162183.0
2019-02-13 11:45:00,109.61,109.78,109.6,109.7,53688.0,106.5147,106.6799,106.505,106.6022,53688.0
2019-02-13 11:50:00,109.7,109.78,109.66,109.78,31965.0,106.6022,106.6799,106.5633,106.6799,31965.0
2019-02-13 11:55:00,109.77,109.86,109.75,109.82,35285.0,106.6702,106.7577,106.6508,106.7188,35285.0
2019-02-13 12:00:00,109.83,109.85,109.71,109.75,24904.0,106.7285,106.748,106.6119,106.6508,24904.0
2019-02-13 12:05:00,109.76,109.78,109.69,109.69,29549.0,106.6605,106.6799,106.5925,106.5925,29549.0
2019-02-13 12:10:00,109.69,109.69,109.58,109.62,54245.0,106.5925,106.5925,106.4856,106.5244,54245.0
2019-02-13 12:15:00,109.62,109.66,109.56,109.66,43190.0,106.5244,106.5633,106.4661,106.5633,43190.0
2019-02-13 12:20:00,109.65,109.7,109.61,109.65,53897.0,106.5536,106.6022,106.5147,106.5536,53897.0
2019-02-13 12:25:00,109.66,109.74,109.61,109.61,44021.0,106.5633,106.6411,106.5147,106.5147,44021.0
2019-02-13 12:30:00,109.62,109.62,109.52,109.59,32008.0,106.5244,106.5244,106.4273,106.4953,32008.0
2019-02-13 12:35:00,109.6,109.62,109.52,109.53,30628.0,106.505,106.5244,106.4273,106.437,30628.0
2019-02-13 12:40:00,109.53,109.62,109.52,109.57,26695.0,106.437,106.5244,106.4273,106.4759,26695.0
2019-02-13 12:45:00,109.56,109.62,109.55,109.56,34679.0,106.4661,106.5244,106.4564,106.4661,34679.0
2019-02-13 12:50:00,109.55,109.56,109.45,109.49,44978.0,106.4564,106.4661,106.3592,106.3981,44978.0
2019-02-13 12:55:00,109.5,109.54,109.46,109.53,21394.0,106.4078,106.4467,106.369,106.437,21394.0
2019-02-13 13:00:00,109.53,109.54,109.45,109.48,29929.0,106.437,106.4467,106.3592,106.3884,29929.0
2019-02-13 13:05:00,109.49,109.59,109.48,109.57,34381.0,106.3981,106.4953,106.3884,106.4759,34381.0
2019-02-13 13:10:00,109.56,109.58,109.47,109.57,26806.0,106.4661,106.4856,106.3787,106.4759,26806.0
2019-02-13 13:15:00,109.56,109.57,109.52,109.57,20264.0,106.4661,106.4759,106.4273,106.4759,20264.0
2019-02-13 13:20:00,109.57,109.59,109.53,109.56,24294.0,106.4759,106.4953,106.437,106.4661,24294.0
2019-02-13 13:25:00,109.56,109.6,109.51,109.52,43210.0,106.4661,106.505,106.4176,106.4273,43210.0
2019-02-13 13:30:00,109.52,109.58,109.5,109.54,31329.0,106.4273,106.4856,106.4078,106.4467,31329.0
2019-02-13 13:35:00,109.54,109.57,109.53,109.56,19792.0,106.4467,106.4759,106.437,106.4661,19792.0
2019-02-13 13:40:00,109.56,109.62,109.53,109.55,31986.0,106.4661,106.5244,106.437,106.4564,31986.0
2019-02-13 13:45:00,109.55,109.58,109.52,109.55,15259.0,106.4564,106.4856,106.4273,106.4564,15259.0
2019-02-13 13:50:00,109.55,109.58,109.54,109.57,25765.0,106.4564,106.4856,106.4467,106.4759,25765.0
2019-02-13 13:55:00,109.57,109.64,109.53,109.63,58937.0,106.4759,106.5439,106.437,106.5342,58937.0
2019-02-13 14:00:00,109.63,109.77,109.62,109.77,43659.0,106.5342,106.6702,106.5244,106.6702,43659.0
2019-02-13 14:05:00,109.76,109.79,109.73,109.78,23301.0,106.6605,106.6896,106.6313,106.6799,23301.0
2019-02-13 14:10:00,109.78,109.82,109.75,109.81,53183.0,106.6799,106.7188,106.6508,106.7091,53183.0
2019-02-13 14:15:00,109.8,109.81,109.77,109.77,40997.0,106.6994,106.7091,106.6702,106.6702,40997.0
2019-02-13 14:20:00,109.77,109.79,109.77,109.79,37383.0,106.6702,106.6896,106.6702,106.6896,37383.0
2019-02-13 14:25:00,109.78,109.85,109.78,109.85,31048.0,106.6799,106.748,106.6799,106.748,31048.0
2019-02-13 14:30:00,109.84,109.88,109.83,109.84,35243.0,106.7382,106.7771,106.7285,106.7382,35243.0
2019-02-13 14:35:00,109.85,109.92,109.84,109.92,31994.0,106.748,106.816,106.7382,106.816,31994.0
2019-02-13 14:40:00,109.92,109.96,109.89,109.96,32567.0,106.816,106.8548,106.7868,106.8548,32567.0
2019-02-13 14:45:00,109.95,110.08,109.94,110.02,76940.0,106.8451,106.9715,106.8354,106.9132,76940.0
2019-02-13 14:50:00,110.01,110.13,110.01,110.08,40105.0,106.9034,107.02,106.9034,106.9715,40105.0
2019-02-13 14:55:00,110.08,110.09,110.04,110.07,37067.0,106.9715,106.9812,106.9326,106.9617,37067.0
2019-02-13 15:00:00,110.07,110.14,110.05,110.05,38005.0,106.9617,107.0298,106.9423,106.9423,38005.0
2019-02-13 15:05:00,110.05,110.08,110.04,110.08,56722.0,106.9423,106.9715,106.9326,106.9715,56722.0
2019-02-13 15:10:00,110.08,110.17,110.07,110.12,106893.0,106.9715,107.0589,106.9617,107.0103,106893.0
2019-02-13 15:15:00,110.13,110.21,110.11,110.2,57117.0,107.02,107.0978,107.0006,107.0881,57117.0
2019-02-13 15:20:00,110.19,110.28,110.15,110.28,75392.0,107.0784,107.1658,107.0395,107.1658,75392.0
2019-02-13 15:25:00,110.27,110.29,110.23,110.28,64915.0,107.1561,107.1755,107.1172,107.1658,64915.0
2019-02-13 15:30:00,110.29,110.48,110.29,110.42,191658.0,107.1755,107.3602,107.1755,107.3019,191658.0
2019-02-13 15:35:00,110.43,110.47,110.34,110.37,130422.0,107.3116,107.3504,107.2241,107.2533,130422.0
2019-02-13 15:40:00,110.37,110.4,110.26,110.28,104130.0,107.2533,107.2824,107.1464,107.1658,104130.0
2019-02-13 15:45:00,110.28,110.29,110.09,110.13,145185.0,107.1658,107.1755,106.9812,107.02,145185.0
2019-02-13 15:50:00,110.13,110.13,110.07,110.1,166370.0,107.02,107.02,106.9617,106.9909,166370.0
2019-02-13 15:55:00,110.11,110.21,110.1,110.17,333299.0,107.0006,107.0978,106.9909,107.0589,333299.0
2019-02-14 09:30:00,109.85,110.0,109.54,109.93,189324.0,106.748,106.8937,106.4467,106.8257,189324.0
2019-02-14 09:35:00,109.94,109.99,109.74,109.78,66868.0,106.8354,106.884,106.6411,106.6799,66868.0
2019-02-14 09:40:00,109.79,109.82,109.67,109.75,65641.0,106.6896,106.7188,106.573,106.6508,65641.0
2019-02-14 09:45:00,109.77,109.85,109.66,109.77,64266.0,106.6702,106.748,106.5633,106.6702,64266.0
2019-02-14 09:50:00,109.75,109.89,109.74,109.86,42240.0,106.6508,106.7868,106.6411,106.7577,42240.0
2019-02-14 09:55:00,109.86,109.94,109.79,109.89,84867.0,106.7577,106.8354,106.6896,106.7868,84867.0
2019-02-14 10:00:00,109.88,109.95,109.74,109.88,87704.0,106.7771,106.8451,106.6411,106.7771,87704.0
2019-02-14 10:05:00,109.91,110.0,109.88,109.98,53679.0,106.8063,106.8937,106.7771,106.8743,53679.0
2019-02-14 10:10:00,109.99,110.11,109.89,110.04,41016.0,106.884,107.0006,106.7868,106.9326,41016.0
2019-02-14 10:15:00,110.05,110.17,110.04,110.16,28469.0,106.9423,107.0589,106.9326,107.0492,28469.0
2019-02-14 10:20:00,110.16,110.37,110.16,110.26,86624.0,107.0492,107.2533,107.0492,107.1464,86624.0
2019-02-14 10:25:00,110.26,110.45,110.25,110.4,64172.0,107.1464,107.331,107.1367,107.2824,64172.0
2019-02-14 10:30:00,110.4,110.53,110.37,110.5,66635.0,107.2824,107.4088,107.2533,107.3796,66635.0
2019-02-14 10:35:00,110.51,110.54,110.24,110.39,134700.0,107.3893,107.4185,107.1269,107.2727,134700.0
2019-02-14 10:40:00,110.38,110.54,110.38,110.48,59225.0,107.263,107.4185,107.263,107.3602,59225.0
2019-02-14 10:45:00,110.47,110.52,110.42,110.48,46943.0,107.3504,107.399,107.3019,107.3602,46943.0
2019-02-14 10:50:00,110.49,110.54,110.37,110.38,72681.0,107.3699,107.4185,107.2533,107.263,72681.0
2019-02-14 10:55:00,110.37,110.48,110.34,110.46,46516.0,107.2533,107.3602,107.2241,107.3407,46516.0
2019-02-14 11:00:00,110.47,110.51,110.4,110.44,75915.0,107.3504,107.3893,107.2824,107.3213,75915.0
2019-02-14 11:05:00,110.45,110.8,110.42,110.8,56962.0,107.331,107.6711,107.3019,107.6711,56962.0
2019-02-14 11:10:00,110.8,110.9,110.66,110.72,67553.0,107.6711,107.7683,107.5351,107.5934,67553.0
2019-02-14 11:15:00,110.72,110.77,110.66,110.7,58601.0,107.5934,107.642,107.5351,107.574,58601.0
2019-02-14 11:20:00,110.71,110.72,110.63,110.68,44300.0,107.5837,107.5934,107.5059,107.5545,44300.0
2019-02-14 11:25:00,110.67,110.75,110.63,110.7,54280.0,107.5448,107.6225,107.5059,107.574,54280.0
2019-02-14 11:30:00,110.7,110.72,110.59,110.67,48697.0,107.574,107.5934,107.4671,107.5448,48697.0
2019-02-14 11:35:00,110.68,110.73,110.6,110.66,39086.0,107.5545,107.6031,107.4768,107.5351,39086.0
2019-02-14 11:40:00,110.65,110.78,110.63,110.7,50284.0,107.5254,107.6517,107.5059,107.574,50284.0
2019-02-14 11:45:00,110.7,110.78,110.69,110.73,74531.0,107.574,107.6517,107.5642,107.6031,74531.0
2019-02-14 11:50:00,110.74,110.78,110.66,110.66,63611.0,107.6128,107.6517,107.5351,107.5351,63611.0
2019-02-14 11:55:00,110.67,110.69,110.6,110.68,85556.0,107.5448,107.5642,107.4768,107.5545,85556.0
2019-02-14 12:00:00,110.69,110.83,110.68,110.8,58107.0,107.5642,107.7003,107.5545,107.6711,58107.0
2019-02-14 12:05:00,110.81,110.89,110.79,110.89,59513.0,107.6808,107.7586,107.6614,107.7586,59513.0
2019-02-14 12:10:00,110.89,110.9,110.8,110.86,41400.0,107.7586,107.7683,107.6711,107.7294,41400.0
2019-02-14 12:15:00,110.86,110.95,110.81,110.94,62036.0,107.7294,107.8169,107.6808,107.8072,62036.0
2019-02-14 12:20:00,110.93,111.08,110.87,111.08,118283.0,107.7975,107.9432,107.7392,107.9432,118283.0
2019-02-14 12:25:00,111.09,111.16,111.0,111.01,31430.0,107.9529,108.021,107.8655,107.8752,31430.0
2019-02-14 12:30:00,111.03,111.23,111.01,111.21,69096.0,107.8946,108.089,107.8752,108.0695,69096.0
2019-02-14 12:35:00,111.22,111.24,111.05,111.06,52042.0,108.0793,108.0987,107.9141,107.9238,52042.0
2019-02-14 12:40:00,111.05,111.09,111.03,111.07,36810.0,107.9141,107.9529,107.8946,107.9335,36810.0
2019-02-14 12:45:00,111.07,111.18,111.05,111.05,133167.0,107.9335,108.0404,107.9141,107.9141,133167.0
2019-02-14 12:50:00,111.05,111.2,111.05,111.2,37584.0,107.9141,108.0598,107.9141,108.0598,37584.0
2019-02-14 12:55:00,111.19,111.41,111.18,111.41,92060.0,108.0501,108.2639,108.0404,108.2639,92060.0
2019-02-14 13:00:00,111.42,111.5,111.34,111.43,103844.0,108.2736,108.3514,108.1959,108.2833,103844.0
2019-02-14 13:05:00,111.43,111.48,111.33,111.34,59748.0,108.2833,108.3319,108.1862,108.1959,59748.0
2019-02-14 13:10:00,111.34,111.4,111.31,111.38,43819.0,108.1959,108.2542,108.1667,108.2347,43819.0
2019-02-14 13:15:00,111.39,111.41,111.27,111.29,71631.0,108.2445,108.2639,108.1279,108.1473,71631.0
2019-02-14 13:20:00,111.29,111.38,111.23,111.34,61901.0,108.1473,108.2347,108.089,108.1959,61901.0
2019-02-14 13:25:00,111.34,111.35,111.22,111.25,43147.0,108.1959,108.2056,108.0793,108.1084,43147.0
2019-02-14 13:30:00,111.25,111.29,111.2,111.21,40210.0,108.1084,108.1473,108.0598,108.0695,40210.0
2019-02-14 13:35:00,111.22,111.23,111.17,111.21,31226.0,108.0793,108.089,108.0307,108.0695,31226.0
2019-02-14 13:40:00,111.21,111.21,111.04,111.09,50586.0,108.0695,108.0695,107.9043,107.9529,50586.0
2019-02-14 13:45:00,111.09,111.15,111.09,111.14,35877.0,107.9529,108.0112,107.9529,108.0015,35877.0
2019-02-14 13:50:00,111.14,111.17,111.11,111.12,49616.0,108.0015,108.0307,107.9724,107.9821,49616.0
2019-02-14 13:55:00,111.11,111.12,111.05,111.06,38482.0,107.9724,107.9821,107.9141,107.9238,38482.0
2019-02-14 14:00:00,111.05,111.06,111.0,111.01,30343.0,107.9141,107.9238,107.8655,107.8752,30343.0
2019-02-14 14:05:00,111.0,111.06,110.98,111.0,51974.0,107.8655,107.9238,107.846,107.8655,51974.0
2019-02-14 14:10:00,111.0,111.06,110.97,111.06,25645.0,107.8655,107.9238,107.8363,107.9238,25645.0
2019-02-14 14:15:00,111.07,111.13,111.06,111.06,25353.0,107.9335,107.9918,107.9238,107.9238,25353.0
2019-02-14 14:20:00,111.06,111.12,111.03,111.12,41832.0,107.9238,107.9821,107.8946,107.9821,41832.0
2019-02-14 14:25:00,111.11,111.22,111.1,111.18,33280.0,107.9724,108.0793,107.9627,108.0404,33280.0
2019-02-14 14:30:00,111.18,111.18,111.14,111.16,31074.0,108.0404,108.0404,108.0015,108.021,31074.0
2019-02-14 14:35:00,111.17,111.17,111.09,111.1,31986.0,108.0307,108.0307,107.9529,107.9627,31986.0
2019-02-14 14:40:00,111.11,111.2,111.11,111.16,34190.0,107.9724,108.0598,107.9724,108.021,34190.0
2019-02-14 14:45:00,111.16,111.2,111.1,111.13,22234.0,108.021,108.0598,107.9627,107.9918,22234.0
2019-02-14 14:50:00,111.12,111.14,110.94,110.98,53132.0,107.9821,108.0015,107.8072,107.846,53132.0
2019-02-14 14:55:00,110.99,111.0,110.84,110.88,32097.0,107.8558,107.8655,107.71,107.7489,32097.0
2019-02-14 15:00:00,110.9,110.99,110.9,110.95,44057.0,107.7683,107.8558,107.7683,107.8169,44057.0
2019-02-14 15:05:00,110.95,111.19,110.95,110.99,78506.0,107.8169,108.0501,107.8169,107.8558,78506.0
2019-02-14 15:10:00,110.98,110.99,110.83,110.89,43206.0,107.846,107.8558,107.7003,107.7586,43206.0
2019-02-14 15:15:00,110.88,111.0,110.87,110.95,54995.0,107.7489,107.8655,107.7392,107.8169,54995.0
2019-02-14 15:20:00,110.94,110.96,110.89,110.92,51218.0,107.8072,107.8266,107.7586,107.7877,51218.0
2019-02-14 15:25:00,110.92,110.97,110.85,110.86,47250.0,107.7877,107.8363,107.7197,107.7294,47250.0
2019-02-14 15:30:00,110.85,110.95,110.82,110.93,129046.0,107.7197,107.8169,107.6906,107.7975,129046.0
2019-02-14 15:35:00,110.93,110.96,110.87,110.89,75333.0,107.7975,107.8266,107.7392,107.7586,75333.0
2019-02-14 15:40:00,110.89,110.89,110.79,110.84,83110.0,107.7586,107.7586,107.6614,107.71,83110.0
2019-02-14 15:45:00,110.84,110.9,110.8,110.84,92234.0,107.71,107.7683,107.6711,107.71,92234.0
2019-02-14 15:50:00,110.84,110.91,110.8,110.85,128659.0,107.71,107.778,107.6711,107.7197,128659.0
2019-02-14 15:55:00,110.85,110.87,110.58,110.62,286969.0,107.7197,107.7392,107.4573,107.4962,286969.0
2019-02-15 09:30:00,111.4,111.45,111.03,111.28,481261.0,108.2542,108.3028,107.8946,108.1376,481261.0
2019-02-15 09:35:00,111.26,111.39,111.17,111.3,47774.0,108.1181,108.2445,108.0307,108.157,47774.0
2019-02-15 09:40:00,111.3,111.58,111.28,111.5,128587.0,108.157,108.4291,108.1376,108.3514,128587.0
2019-02-15 09:45:00,111.51,111.77,111.48,111.77,89227.0,108.3611,108.6137,108.3319,108.6137,89227.0
2019-02-15 09:50:00,111.77,111.77,111.52,111.7,53904.0,108.6137,108.6137,108.3708,108.5457,53904.0
2019-02-15 09:55:00,111.69,111.86,111.68,111.81,105069.0,108.536,108.7012,108.5263,108.6526,105069.0
2019-02-15 10:00:00,111.81,111.95,111.68,111.86,226356.0,108.6526,108.7887,108.5263,108.7012,226356.0
2019-02-15 10:05:00,111.85,111.93,111.82,111.9,92143.0,108.6915,108.7692,108.6623,108.7401,92143.0
2019-02-15 10:10:00,111.91,112.14,111.9,112.14,134723.0,108.7498,108.9733,108.7401,108.9733,134723.0
2019-02-15 10:15:00,112.14,112.16,112.01,112.14,67183.0,108.9733,108.9927,108.847,108.9733,67183.0
2019-02-15 10:20:00,112.15,112.15,112.01,112.09,49333.0,108.983,108.983,108.847,108.9247,49333.0
2019-02-15 10:25:00,112.09,112.11,112.01,112.03,66582.0,108.9247,108.9441,108.847,108.8664,66582.0
2019-02-15 10:30:00,112.03,112.06,111.98,112.0,60547.0,108.8664,108.8955,108.8178,108.8372,60547.0
2019-02-15 10:35:00,112.0,112.14,111.99,112.13,66110.0,108.8372,108.9733,108.8275,108.9636,66110.0
2019-02-15 10:40:00,112.12,112.23,111.99,111.99,96575.0,108.9539,109.0607,108.8275,108.8275,96575.0
2019-02-15 10:45:00,112.01,112.16,112.01,112.1,62532.0,108.847,108.9927,108.847,108.9344,62532.0
2019-02-15 10:50:00,112.1,112.1,111.96,112.05,55052.0,108.9344,108.9344,108.7984,108.8858,55052.0
2019-02-15 10:55:00,112.05,112.07,111.98,112.0,75493.0,108.8858,108.9053,108.8178,108.8372,75493.0
2019-02-15 11:00:00,112.0,112.1,112.0,112.07,49728.0,108.8372,108.9344,108.8372,108.9053,49728.0
2019-02-15 11:05:00,112.08,112.11,111.93,111.95,62501.0,108.915,108.9441,108.7692,108.7887,62501.0
2019-02-15 11:10:00,111.96,112.01,111.88,112.0,55112.0,108.7984,108.847,108.7206,108.8372,55112.0
2019-02-15 11:15:00,111.99,112.02,111.9,111.94,66474.0,108.8275,108.8567,108.7401,108.7789,66474.0
2019-02-15 11:20:00,111.94,111.94,111.78,111.83,50766.0,108.7789,108.7789,108.6235,108.672,50766.0
2019-02-15 11:25:00,111.85,111.94,111.85,111.93,36781.0,108.6915,108.7789,108.6915,108.7692,36781.0
2019-02-15 11:30:00,111.93,111.94,111.86,111.87,39179.0,108.7692,108.7789,108.7012,108.7109,39179.0
2019-02-15 11:35:00,111.86,111.9,111.77,111.88,42772.0,108.7012,108.7401,108.6137,108.7206,42772.0
2019-02-15 11:40:00,111.89,111.92,111.85,111.88,25896.0,108.7303,108.7595,108.6915,108.7206,25896.0
2019-02-15 11:45:00,111.89,111.94,111.83,111.92,37575.0,108.7303,108.7789,108.672,108.7595,37575.0
2019-02-15 11:50:00,111.92,112.06,111.92,112.04,38232.0,108.7595,108.8955,108.7595,108.8761,38232.0
2019-02-15 11:55:00,112.04,112.06,111.97,112.03,69069.0,108.8761,108.8955,108.8081,108.8664,69069.0
2019-02-15 12:00:00,112.05,112.07,111.97,111.98,48579.0,108.8858,108.9053,108.8081,108.8178,48579.0
2019-02-15 12:05:00,111.98,112.02,111.96,112.02,38790.0,108.8178,108.8567,108.7984,108.8567,38790.0
2019-02-15 12:10:00,112.01,112.05,111.99,112.02,48479.0,108.847,108.8858,108.8275,108.8567,48479.0
2019-02-15 12:15:00,112.02,112.08,112.01,112.05,32754.0,108.8567,108.915,108.847,108.8858,32754.0
2019-02-15 12:20:00,112.06,112.09,112.02,112.02,28320.0,108.8955,108.9247,108.8567,108.8567,28320.0
2019-02-15 12:25:00,112.03,112.07,111.98,111.99,47309.0,108.8664,108.9053,108.8178,108.8275,47309.0
2019-02-15 12:30:00,111.99,112.01,111.89,111.91,40346.0,108.8275,108.847,108.7303,108.7498,40346.0
2019-02-15 12:35:00,111.91,112.0,111.91,111.98,27323.0,108.7498,108.8372,108.7498,108.8178,27323.0
2019-02-15 12:40:00,111.99,112.01,111.96,111.97,30362.0,108.8275,108.847,108.7984,108.8081,30362.0
2019-02-15 12:45:00,111.97,111.99,111.88,111.91,38178.0,108.8081,108.8275,108.7206,108.7498,38178.0
2019-02-15 12:50:00,111.9,111.91,111.87,111.89,40187.0,108.7401,108.7498,108.7109,108.7303,40187.0
2019-02-15 12:55:00,111.89,111.95,111.89,111.93,32694.0,108.7303,108.7887,108.7303,108.7692,32694.0
2019-02-15 13:00:00,111.93,111.95,111.89,111.91,34392.0,108.7692,108.7887,108.7303,108.7498,34392.0
2019-02-15 13:05:00,111.9,111.94,111.86,111.91,52567.0,108.7401,108.7789,108.7012,108.7498,52567.0
2019-02-15 13:10:00,111.91,111.92,111.87,111.9,83692.0,108.7498,108.7595,108.7109,108.7401,83692.0
2019-02-15 13:15:00,111.91,111.93,111.88,111.93,18701.0,108.7498,108.7692,108.7206,108.7692,18701.0
2019-02-15 13:20:00,111.93,111.93,111.88,111.9,30262.0,108.7692,108.7692,108.7206,108.7401,30262.0
2019-02-15 13:25:00,111.9,111.92,111.88,111.89,22183.0,108.7401,108.7595,108.7206,108.7303,22183.0
2019-02-15 13:30:00,111.89,111.91,111.88,111.9,31281.0,108.7303,108.7498,108.7206,108.7401,31281.0
2019-02-15 13:35:00,111.91,111.92,111.89,111.92,30191.0,108.7498,108.7595,108.7303,108.7595,30191.0
2019-02-15 13:40:00,111.93,111.97,111.92,111.93,31793.0,108.7692,108.8081,108.7595,108.7692,31793.0
2019-02-15 13:45:00,111.93,112.0,111.92,111.95,52357.0,108.7692,108.8372,108.7595,108.7887,52357.0
2019-02-15 13:50:00,111.95,112.0,111.94,111.99,49322.0,108.7887,108.8372,108.7789,108.8275,49322.0
2019-02-15 13:55:00,111.98,111.99,111.94,111.97,42901.0,108.8178,108.8275,108.7789,108.8081,42901.0
2019-02-15 14:00:00,111.97,112.01,111.97,112.0,48128.0,108.8081,108.847,108.8081,108.8372,48128.0
2019-02-15 14:05:00,112.0,112.01,111.98,111.98,31605.0,108.8372,108.847,108.8178,108.8178,31605.0
2019-02-15 14:10:00,111.97,112.01,111.95,112.0,71129.0,108.8081,108.847,108.7887,108.8372,71129.0
2019-02-15 14:15:00,112.0,112.02,111.97,111.98,65830.0,108.8372,108.8567,108.8081,108.8178,65830.0
2019-02-15 14:20:00,111.98,112.01,111.98,112.0,46423.0,108.8178,108.847,108.8178,108.8372,46423.0
2019-02-15 14:25:00,111.99,112.0,111.95,112.0,59109.0,108.8275,108.8372,108.7887,108.8372,59109.0
2019-02-15 14:30:00,112.0,112.03,111.99,112.03,50003.0,108.8372,108.8664,108.8275,108.8664,50003.0
2019-02-15 14:35:00,112.03,112.07,112.02,112.05,41439.0,108.8664,108.9053,108.8567,108.8858,41439.0
2019-02-15 14:40:00,112.04,112.1,112.04,112.1,42737.0,108.8761,108.9344,108.8761,108.9344,42737.0
2019-02-15 14:45:00,112.1,112.15,112.07,112.14,77293.0,108.9344,108.983,108.9053,108.9733,77293.0
2019-02-15 14:50:00,112.14,112.2,112.11,112.12,55673.0,108.9733,109.0316,108.9441,108.9539,55673.0
2019-02-15 14:55:00,112.13,112.14,112.04,112.12,52128.0,108.9636,108.9733,108.8761,108.9539,52128.0
2019-02-15 15:00:00,112.11,112.17,112.09,112.17,46745.0,108.9441,109.0024,108.9247,109.0024,46745.0
2019-02-15 15:05:00,112.17,112.21,112.17,112.21,65476.0,109.0024,109.0413,109.0024,109.0413,65476.0
2019-02-15 15:10:00,112.2,112.27,112.19,112.26,120591.0,109.0316,109.0996,109.0219,109.0899,120591.0
2019-02-15 15:15:00,112.26,112.33,112.24,112.3,92516.0,109.0899,109.1579,109.0705,109.1288,92516.0
2019-02-15 15:20:00,112.3,112.3,112.2,112.25,97720.0,109.1288,109.1288,109.0316,109.0802,97720.0
2019-02-15 15:25:00,112.26,112.26,112.17,112.2,122548.0,109.0899,109.0899,109.0024,109.0316,122548.0
2019-02-15 15:30:00,112.21,112.34,112.17,112.33,143309.0,109.0413,109.1676,109.0024,109.1579,143309.0
2019-02-15 15:35:00,112.34,112.47,112.33,112.47,147383.0,109.1676,109.294,109.1579,109.294,147383.0
2019-02-15 15:40:00,112.47,112.54,112.47,112.52,147704.0,109.294,109.362,109.294,109.3426,147704.0
2019-02-15 15:45:00,112.52,112.64,112.49,112.63,178107.0,109.3426,109.4592,109.3134,109.4494,178107.0
2019-02-15 15:50:00,112.63,112.63,112.39,112.44,238853.0,109.4494,109.4494,109.2162,109.2648,238853.0
2019-02-15 15:55:00,112.44,112.62,112.43,112.57,353454.0,109.2648,109.4397,109.2551,109.3911,353454.0
2019-02-19 09:30:00,112.91,113.38,112.83,113.03,376672.0,109.7215,110.1783,109.6438,109.8382,376672.0
2019-02-19 09:35:00,113.04,113.42,113.03,113.28,159718.0,109.8479,110.2171,109.8382,110.0811,159718.0
2019-02-19 09:40:00,113.3,113.51,113.12,113.5,107932.0,110.1005,110.3046,109.9256,110.2949,107932.0
2019-02-19 09:45:00,113.52,113.62,113.32,113.38,175500.0,110.3143,110.4115,110.12,110.1783,175500.0
2019-02-19 09:50:00,113.38,113.39,113.27,113.35,77418.0,110.1783,110.188,110.0714,110.1491,77418.0
2019-02-19 09:55:00,113.35,113.55,113.3,113.55,130371.0,110.1491,110.3435,110.1005,110.3435,130371.0
2019-02-19 10:00:00,113.52,113.55,113.32,113.46,145492.0,110.3143,110.3435,110.12,110.256,145492.0
2019-02-19 10:05:00,113.46,113.55,113.34,113.35,89656.0,110.256,110.3435,110.1394,110.1491,89656.0
2019-02-19 10:10:00,113.35,113.38,113.27,113.34,117589.0,110.1491,110.1783,110.0714,110.1394,117589.0
2019-02-19 10:15:00,113.34,113.4,113.29,113.32,62581.0,110.1394,110.1977,110.0908,110.12,62581.0
2019-02-19 10:20:00,113.31,113.35,113.19,113.24,83556.0,110.1102,110.1491,109.9936,110.0422,83556.0
2019-02-19 10:25:00,113.25,113.39,113.24,113.38,80521.0,110.0519,110.188,110.0422,110.1783,80521.0
2019-02-19 10:30:00,113.39,113.39,113.29,113.32,87127.0,110.188,110.188,110.0908,110.12,87127.0
2019-02-19 10:35:00,113.32,113.34,113.27,113.33,72261.0,110.12,110.1394,110.0714,110.1297,72261.0
2019-02-19 10:40:00,113.33,113.56,113.32,113.47,103261.0,110.1297,110.3532,110.12,110.2657,103261.0
2019-02-19 10:45:00,113.48,113.55,113.46,113.52,65207.0,110.2754,110.3435,110.256,110.3143,65207.0
2019-02-19 10:50:00,113.52,113.55,113.44,113.46,62493.0,110.3143,110.3435,110.2366,110.256,62493.0
2019-02-19 10:55:00,113.47,113.47,113.38,113.4,46306.0,110.2657,110.2657,110.1783,110.1977,46306.0
2019-02-19 11:00:00,113.41,113.45,113.39,113.44,56063.0,110.2074,110.2463,110.188,110.2366,56063.0
2019-02-19 11:05:00,113.44,113.5,113.41,113.5,36137.0,110.2366,110.2949,110.2074,110.2949,36137.0
2019-02-19 11:10:00,113.5,113.51,113.45,113.48,74327.0,110.2949,110.3046,110.2463,110.2754,74327.0
2019-02-19 11:15:00,113.48,113.52,113.45,113.5,61509.0,110.2754,110.3143,110.2463,110.2949,61509.0
2019-02-19 11:20:00,113.51,113.53,113.49,113.51,178827.0,110.3046,110.324,110.2852,110.3046,178827.0
2019-02-19 11:25:00,113.51,113.52,113.48,113.5,71822.0,110.3046,110.3143,110.2754,110.2949,71822.0
2019-02-19 11:30:00,113.5,113.51,113.36,113.4,55344.0,110.2949,110.3046,110.1588,110.1977,55344.0
2019-02-19 11:35:00,113.41,113.47,113.34,113.4,72202.0,110.2074,110.2657,110.1394,110.1977,72202.0
2019-02-19 11:40:00,113.4,113.43,113.37,113.37,50831.0,110.1977,110.2269,110.1686,110.1686,50831.0
2019-02-19 11:45:00,113.38,113.42,113.33,113.35,51830.0,110.1783,110.2171,110.1297,110.1491,51830.0
2019-02-19 11:50:00,113.35,113.4,113.27,113.29,39251.0,110.1491,110.1977,110.0714,110.0908,39251.0
2019-02-19 11:55:00,113.29,113.42,113.27,113.42,33206.0,110.0908,110.2171,110.0714,110.2171,33206.0
2019-02-19 12:00:00,113.41,113.41,113.29,113.32,86189.0,110.2074,110.2074,110.0908,110.12,86189.0
2019-02-19 12:05:00,113.32,113.42,113.32,113.32,52047.0,110.12,110.2171,110.12,110.12,52047.0
2019-02-19 12:10:00,113.32,113.43,113.31,113.42,90715.0,110.12,110.2269,110.1102,110.2171,90715.0
2019-02-19 12:15:00,113.42,113.45,113.39,113.44,53397.0,110.2171,110.2463,110.188,110.2366,53397.0
2019-02-19 12:20:00,113.45,113.65,113.44,113.65,84197.0,110.2463,110.4406,110.2366,110.4406,84197.0
2019-02-19 12:25:00,113.65,113.72,113.61,113.63,97797.0,110.4406,110.5087,110.4018,110.4212,97797.0
2019-02-19 12:30:00,113.62,113.62,113.5,113.57,46246.0,110.4115,110.4115,110.2949,110.3629,46246.0
2019-02-19 12:35:00,113.57,113.57,113.49,113.5,28214.0,110.3629,110.3629,110.2852,110.2949,28214.0
2019-02-19 12:40:00,113.49,113.52,113.45,113.5,37433.0,110.2852,110.3143,110.2463,110.2949,37433.0
2019-02-19 12:45:00,113.5,113.51,113.46,113.49,27861.0,110.2949,110.3046,110.256,110.2852,27861.0
2019-02-19 12:50:00,113.48,113.52,113.42,113.52,45492.0,110.2754,110.3143,110.2171,110.3143,45492.0
2019-02-19 12:55:00,113.52,113.52,113.46,113.48,40763.0,110.3143,110.3143,110.256,110.2754,40763.0
2019-02-19 13:00:00,113.48,113.5,113.42,113.43,41352.0,110.2754,110.2949,110.2171,110.2269,41352.0
2019-02-19 13:05:00,113.44,113.44,113.4,113.42,34154.0,110.2366,110.2366,110.1977,110.2171,34154.0
2019-02-19 13:10:00,113.41,113.47,113.4,113.44,41048.0,110.2074,110.2657,110.1977,110.2366,41048.0
2019-02-19 13:15:00,113.45,113.47,113.41,113.42,22324.0,110.2463,110.2657,110.2074,110.2171,22324.0
2019-02-19 13:20:00,113.42,113.44,113.41,113.43,44512.0,110.2171,110.2366,110.2074,110.2269,44512.0
2019-02-19 13:25:00,113.44,113.44,113.39,113.42,26809.0,110.2366,110.2366,110.188,110.2171,26809.0
2019-02-19 13:30:00,113.42,113.44,113.4,113.42,31481.0,110.2171,110.2366,110.1977,110.2171,31481.0
2019-02-19 13:35:00,113.42,113.47,113.41,113.46,18570.0,110.2171,110.2657,110.2074,110.256,18570.0
2019-02-19 13:40:00,113.46,113.48,113.43,113.48,32999.0,110.256,110.2754,110.2269,110.2754,32999.0
2019-02-19 13:45:00,113.48,113.48,113.42,113.43,21542.0,110.2754,110.2754,110.2171,110.2269,21542.0
2019-02-19 13:50:00,113.43,113.45,113.41,113.42,34778.0,110.2269,110.2463,110.2074,110.2171,34778.0
2019-02-19 13:55:00,113.43,113.43,113.39,113.41,39003.0,110.2269,110.2269,110.188,110.2074,39003.0
2019-02-19 14:00:00,113.42,113.5,113.4,113.44,81229.0,110.2171,110.2949,110.1977,110.2366,81229.0
2019-02-19 14:05:00,113.42,113.43,113.35,113.37,57532.0,110.2171,110.2269,110.1491,110.1686,57532.0
2019-02-19 14:10:00,113.37,113.4,113.32,113.32,52176.0,110.1686,110.1977,110.12,110.12,52176.0
2019-02-19 14:15:00,113.32,113.43,113.32,113.43,36465.0,110.12,110.2269,110.12,110.2269,36465.0
2019-02-19 14:20:00,113.43,113.49,113.43,113.48,45447.0,110.2269,110.2852,110.2269,110.2754,45447.0
2019-02-19 14:25:00,113.47,113.49,113.43,113.45,35795.0,110.2657,110.2852,110.2269,110.2463,35795.0
2019-02-19 14:30:00,113.45,113.52,113.45,113.48,28790.0,110.2463,110.3143,110.2463,110.2754,28790.0
2019-02-19 14:35:00,113.47,113.48,113.42,113.48,62904.0,110.2657,110.2754,110.2171,110.2754,62904.0
2019-02-19 14:40:00,113.48,113.56,113.47,113.55,44072.0,110.2754,110.3532,110.2657,110.3435,44072.0
2019-02-19 14:45:00,113.54,113.54,113.49,113.52,43655.0,110.3338,110.3338,110.2852,110.3143,43655.0
2019-02-19 14:50:00,113.52,113.57,113.52,113.54,45630.0,110.3143,110.3629,110.3143,110.3338,45630.0
2019-02-19 14:55:00,113.54,113.58,113.53,113.53,39188.0,110.3338,110.3726,110.324,110.324,39188.0
2019-02-19 15:00:00,113.53,113.55,113.49,113.51,38697.0,110.324,110.3435,110.2852,110.3046,38697.0
2019-02-19 15:05:00,113.5,113.57,113.5,113.55,41770.0,110.2949,110.3629,110.2949,110.3435,41770.0
2019-02-19 15:10:00,113.55,113.58,113.51,113.57,55147.0,110.3435,110.3726,110.3046,110.3629,55147.0
2019-02-19 15:15:00,113.56,113.57,113.51,113.53,47278.0,110.3532,110.3629,110.3046,110.324,47278.0
2019-02-19 15:20:00,113.53,113.55,113.46,113.48,41778.0,110.324,110.3435,110.256,110.2754,41778.0
2019-02-19 15:25:00,113.48,113.51,113.46,113.51,64597.0,110.2754,110.3046,110.256,110.3046,64597.0
2019-02-19 15:30:00,113.51,113.53,113.45,113.51,89172.0,110.3046,110.324,110.2463,110.3046,89172.0
2019-02-19 15:35:00,113.51,113.6,113.49,113.54,119442.0,110.3046,110.3921,110.2852,110.3338,119442.0
2019-02-19 15:40:00,113.55,113.65,113.51,113.65,88112.0,110.3435,110.4406,110.3046,110.4406,88112.0
2019-02-19 15:45:00,113.64,113.65,113.61,113.61,192788.0,110.4309,110.4406,110.4018,110.4018,192788.0
2019-02-19 15:50:00,113.62,113.77,113.6,113.75,311292.0,110.4115,110.5573,110.3921,110.5378,311292.0
2019-02-19 15:55:00,113.75,113.75,113.49,113.51,346593.0,110.5378,110.5378,110.2852,110.3046,346593.0
2019-02-20 09:30:00,113.6,113.68,113.28,113.29,179161.0,110.3921,110.4698,110.0811,110.0908,179161.0
2019-02-20 09:35:00,113.31,113.57,113.29,113.54,40511.0,110.1102,110.3629,110.0908,110.3338,40511.0
2019-02-20 09:40:00,113.56,113.76,113.55,113.76,58806.0,110.3532,110.5475,110.3435,110.5475,58806.0
2019-02-20 09:45:00,113.77,113.77,113.55,113.55,52927.0,110.5573,110.5573,110.3435,110.3435,52927.0
2019-02-20 09:50:00,113.55,113.64,113.54,113.61,47723.0,110.3435,110.4309,110.3338,110.4018,47723.0
2019-02-20 09:55:00,113.6,113.76,113.58,113.73,41121.0,110.3921,110.5475,110.3726,110.5184,41121.0
2019-02-20 10:00:00,113.72,113.72,113.54,113.65,68429.0,110.5087,110.5087,110.3338,110.4406,68429.0
2019-02-20 10:05:00,113.64,113.69,113.62,113.65,62895.0,110.4309,110.4795,110.4115,110.4406,62895.0
2019-02-20 10:10:00,113.65,113.75,113.64,113.65,92704.0,110.4406,110.5378,110.4309,110.4406,92704.0
2019-02-20 10:15:00,113.65,113.74,113.59,113.61,56505.0,110.4406,110.5281,110.3823,110.4018,56505.0
2019-02-20 10:20:00,113.6,113.62,113.58,113.6,50024.0,110.3921,110.4115,110.3726,110.3921,50024.0
2019-02-20 10:25:00,113.61,113.74,113.6,113.73,52177.0,110.4018,110.5281,110.3921,110.5184,52177.0
2019-02-20 10:30:00,113.74,113.83,113.72,113.82,73340.0,110.5281,110.6156,110.5087,110.6058,73340.0
2019-02-20 10:35:00,113.82,113.88,113.78,113.79,67963.0,110.6058,110.6642,110.567,110.5767,67963.0
2019-02-20 10:40:00,113.81,113.89,113.77,113.87,57783.0,110.5961,110.6739,110.5573,110.6544,57783.0
2019-02-20 10:45:00,113.88,113.88,113.71,113.72,58709.0,110.6642,110.6642,110.499,110.5087,58709.0
2019-02-20 10:50:00,113.72,113.73,113.61,113.7,121198.0,110.5087,110.5184,110.4018,110.4892,121198.0
2019-02-20 10:55:00,113.7,113.72,113.65,113.67,78090.0,110.4892,110.5087,110.4406,110.4601,78090.0
2019-02-20 11:00:00,113.67,113.7,113.58,113.64,73106.0,110.4601,110.4892,110.3726,110.4309,73106.0
2019-02-20 11:05:00,113.64,113.68,113.57,113.58,57398.0,110.4309,110.4698,110.3629,110.3726,57398.0
2019-02-20 11:10:00,113.58,113.61,113.5,113.51,62537.0,110.3726,110.4018,110.2949,110.3046,62537.0
2019-02-20 11:15:00,113.51,113.52,113.43,113.46,77178.0,110.3046,110.3143,110.2269,110.256,77178.0
2019-02-20 11:20:00,113.46,113.61,113.45,113.6,59400.0,110.256,110.4018,110.2463,110.3921,59400.0
2019-02-20 11:25:00,113.6,113.62,113.55,113.57,40151.0,110.3921,110.4115,110.3435,110.3629,40151.0
2019-02-20 11:30:00,113.57,113.68,113.55,113.68,49418.0,110.3629,110.4698,110.3435,110.4698,49418.0
2019-02-20 11:35:00,113.68,113.8,113.68,113.78,50589.0,110.4698,110.5864,110.4698,110.567,50589.0
2019-02-20 11:40:00,113.77,113.8,113.71,113.78,35282.0,110.5573,110.5864,110.499,110.567,35282.0
2019-02-20 11:45:00,113.77,113.77,113.67,113.74,32289.0,110.5573,110.5573,110.4601,110.5281,32289.0
2019-02-20 11:50:00,113.74,113.86,113.72,113.85,48752.0,110.5281,110.6447,110.5087,110.635,48752.0
2019-02-20 11:55:00,113.84,113.86,113.77,113.83,51085.0,110.6253,110.6447,110.5573,110.6156,51085.0
2019-02-20 12:00:00,113.84,113.85,113.7,113.71,22250.0,110.6253,110.635,110.4892,110.499,22250.0
2019-02-20 12:05:00,113.7,113.7,113.59,113.63,47397.0,110.4892,110.4892,110.3823,110.4212,47397.0
2019-02-20 12:10:00,113.63,113.71,113.62,113.66,39173.0,110.4212,110.499,110.4115,110.4504,39173.0
2019-02-20 12:15:00,113.66,113.74,113.65,113.74,45132.0,110.4504,110.5281,110.4406,110.5281,45132.0
2019-02-20 12:20:00,113.75,113.76,113.65,113.69,33177.0,110.5378,110.5475,110.4406,110.4795,33177.0
2019-02-20 12:25:00,113.7,113.7,113.55,113.58,71712.0,110.4892,110.4892,110.3435,110.3726,71712.0
2019-02-20 12:30:00,113.59,113.62,113.57,113.58,39475.0,110.3823,110.4115,110.3629,110.3726,39475.0
2019-02-20 12:35:00,113.58,113.65,113.56,113.63,45685.0,110.3726,110.4406,110.3532,110.4212,45685.0
2019-02-20 12:40:00,113.64,113.71,113.63,113.69,35883.0,110.4309,110.499,110.4212,110.4795,35883.0
2019-02-20 12:45:00,113.69,113.71,113.63,113.66,32004.0,110.4795,110.499,110.4212,110.4504,32004.0
2019-02-20 12:50:00,113.66,113.7,113.59,113.6,56809.0,110.4504,110.4892,110.3823,110.3921,56809.0
2019-02-20 12:55:00,113.6,113.63,113.56,113.59,34519.0,110.3921,110.4212,110.3532,110.3823,34519.0
2019-02-20 13:00:00,113.58,113.61,113.56,113.59,35807.0,110.3726,110.4018,110.3532,110.3823,35807.0
2019-02-20 13:05:00,113.59,113.62,113.56,113.58,30776.0,110.3823,110.4115,110.3532,110.3726,30776.0
2019-02-20 13:10:00,113.57,113.67,113.56,113.66,28676.0,110.3629,110.4601,110.3532,110.4504,28676.0
2019-02-20 13:15:00,113.65,113.71,113.64,113.71,31758.0,110.4406,110.499,110.4309,110.499,31758.0
2019-02-20 13:20:00,113.71,113.73,113.69,113.71,23993.0,110.499,110.5184,110.4795,110.499,23993.0
2019-02-20 13:25:00,113.72,113.88,113.71,113.86,42271.0,110.5087,110.6642,110.499,110.6447,42271.0
2019-02-20 13:30:00,113.85,113.88,113.79,113.8,30897.0,110.635,110.6642,110.5767,110.5864,30897.0
2019-02-20 13:35:00,113.8,113.84,113.77,113.82,21742.0,110.5864,110.6253,110.5573,110.6058,21742.0
2019-02-20 13:40:00,113.82,113.86,113.8,113.83,21400.0,110.6058,110.6447,110.5864,110.6156,21400.0
2019-02-20 13:45:00,113.84,113.86,113.81,113.81,265691.0,110.6253,110.6447,110.5961,110.5961,265691.0
2019-02-20 13:50:00,113.81,113.95,113.77,113.95,85189.0,110.5961,110.7322,110.5573,110.7322,85189.0
2019-02-20 13:55:00,113.95,114.03,113.91,114.01,95295.0,110.7322,110.8099,110.6933,110.7905,95295.0
2019-02-20 14:00:00,114.01,114.09,113.79,113.89,89058.0,110.7905,110.8682,110.5767,110.6739,89058.0
2019-02-20 14:05:00,113.88,114.08,113.75,113.79,63275.0,110.6642,110.8585,110.5378,110.5767,63275.0
2019-02-20 14:10:00,113.79,113.88,113.72,113.8,56000.0,110.5767,110.6642,110.5087,110.5864,56000.0
2019-02-20 14:15:00,113.81,113.83,113.66,113.71,81397.0,110.5961,110.6156,110.4504,110.499,81397.0
2019-02-20 14:20:00,113.71,113.76,113.58,113.67,49786.0,110.499,110.5475,110.3726,110.4601,49786.0
2019-02-20 14:25:00,113.68,113.74,113.66,113.71,38720.0,110.4698,110.5281,110.4504,110.499,38720.0
2019-02-20 14:30:00,113.74,113.95,113.73,113.88,79902.0,110.5281,110.7322,110.5184,110.6642,79902.0
2019-02-20 14:35:00,113.88,113.95,113.83,113.85,62336.0,110.6642,110.7322,110.6156,110.635,62336.0
2019-02-20 14:40:00,113.86,113.9,113.8,113.84,38668.0,110.6447,110.6836,110.5864,110.6253,38668.0
2019-02-20 14:45:00,113.84,113.92,113.81,113.89,47709.0,110.6253,110.703,110.5961,110.6739,47709.0
2019-02-20 14:50:00,113.88,113.93,113.82,113.87,88251.0,110.6642,110.7127,110.6058,110.6544,88251.0
2019-02-20 14:55:00,113.87,113.9,113.81,113.83,43500.0,110.6544,110.6836,110.5961,110.6156,43500.0
2019-02-20 15:00:00,113.84,113.87,113.76,113.79,48774.0,110.6253,110.6544,110.5475,110.5767,48774.0
2019-02-20 15:05:00,113.79,113.84,113.77,113.84,40268.0,110.5767,110.6253,110.5573,110.6253,40268.0
2019-02-20 15:10:00,113.84,113.88,113.77,113.8,56666.0,110.6253,110.6642,110.5573,110.5864,56666.0
2019-02-20 15:15:00,113.8,113.87,113.79,113.83,34944.0,110.5864,110.6544,110.5767,110.6156,34944.0
2019-02-20 15:20:00,113.84,113.87,113.81,113.84,61454.0,110.6253,110.6544,110.5961,110.6253,61454.0
2019-02-20 15:25:00,113.84,113.88,113.78,113.78,57709.0,110.6253,110.6642,110.567,110.567,57709.0
2019-02-20 15:30:00,113.79,113.81,113.73,113.73,41188.0,110.5767,110.5961,110.5184,110.5184,41188.0
2019-02-20 15:35:00,113.73,113.75,113.67,113.74,86763.0,110.5184,110.5378,110.4601,110.5281,86763.0
2019-02-20 15:40:00,113.74,113.77,113.64,113.71,142112.0,110.5281,110.5573,110.4309,110.499,142112.0
2019-02-20 15:45:00,113.71,113.73,113.61,113.72,223385.0,110.499,110.5184,110.4018,110.5087,223385.0
2019-02-20 15:50:00,113.72,113.75,113.65,113.73,193058.0,110.5087,110.5378,110.4406,110.5184,193058.0
2019-02-20 15:55:00,113.73,113.76,113.6,113.74,256127.0,110.5184,110.5475,110.3921,110.5281,256127.0
2019-02-21 09:30:00,113.39,113.52,112.96,113.02,263197.0,110.188,110.3143,109.7701,109.8284,263197.0
2019-02-21 09:35:00,113.04,113.12,112.87,112.95,172090.0,109.8479,109.9256,109.6827,109.7604,172090.0
2019-02-21 09:40:00,112.96,113.15,112.91,113.04,109934.0,109.7701,109.9548,109.7215,109.8479,109934.0
2019-02-21 09:45:00,113.01,113.05,112.89,112.91,74600.0,109.8187,109.8576,109.7021,109.7215,74600.0
2019-02-21 09:50:00,112.91,113.06,112.89,113.03,58077.0,109.7215,109.8673,109.7021,109.8382,58077.0
2019-02-21 09:55:00,113.05,113.39,113.05,113.33,59156.0,109.8576,110.188,109.8576,110.1297,59156.0
2019-02-21 10:00:00,113.32,113.32,113.08,113.12,59763.0,110.12,110.12,109.8867,109.9256,59763.0
2019-02-21 10:05:00,113.12,113.2,113.09,113.2,53043.0,109.9256,110.0034,109.8965,110.0034,53043.0
2019-02-21 10:10:00,113.21,113.4,113.18,113.39,87384.0,110.0131,110.1977,109.9839,110.188,87384.0
2019-02-21 10:15:00,113.4,113.59,113.39,113.49,69063.0,110.1977,110.3823,110.188,110.2852,69063.0
2019-02-21 10:20:00,113.48,113.49,113.36,113.38,56464.0,110.2754,110.2852,110.1588,110.1783,56464.0
2019-02-21 10:25:00,113.39,113.58,113.39,113.53,96226.0,110.188,110.3726,110.188,110.324,96226.0
2019-02-21 10:30:00,113.53,113.68,113.53,113.63,89765.0,110.324,110.4698,110.324,110.4212,89765.0
2019-02-21 10:35:00,113.62,113.73,113.55,113.69,112879.0,110.4115,110.5184,110.3435,110.4795,112879.0
2019-02-21 10:40:00,113.71,113.87,113.69,113.8,171221.0,110.499,110.6544,110.4795,110.5864,171221.0
2019-02-21 10:45:00,113.81,113.9,113.76,113.87,206237.0,110.5961,110.6836,110.5475,110.6544,206237.0
2019-02-21 10:50:00,113.87,113.99,113.79,113.9,71334.0,110.6544,110.771,110.5767,110.6836,71334.0
2019-02-21 10:55:00,113.91,113.99,113.83,113.85,68694.0,110.6933,110.771,110.6156,110.635,68694.0
2019-02-21 11:00:00,113.86,113.98,113.78,113.96,88238.0,110.6447,110.7613,110.567,110.7419,88238.0
2019-02-21 11:05:00,113.97,114.06,113.96,114.0,230081.0,110.7516,110.8391,110.7419,110.7808,230081.0
2019-02-21 11:10:00,114.0,114.07,113.91,114.05,118637.0,110.7808,110.8488,110.6933,110.8294,118637.0
2019-02-21 11:15:00,114.06,114.08,113.98,114.0,115813.0,110.8391,110.8585,110.7613,110.7808,115813.0
2019-02-21 11:20:00,114.0,114.05,113.95,113.98,96084.0,110.7808,110.8294,110.7322,110.7613,96084.0
2019-02-21 11:25:00,113.98,114.0,113.86,113.88,69500.0,110.7613,110.7808,110.6447,110.6642,69500.0
2019-02-21 11:30:00,113.87,113.99,113.83,113.99,67381.0,110.6544,110.771,110.6156,110.771,67381.0
2019-02-21 11:35:00,113.99,114.0,113.89,113.89,112909.0,110.771,110.7808,110.6739,110.6739,112909.0
2019-02-21 11:40:00,113.89,113.96,113.87,113.95,74509.0,110.6739,110.7419,110.6544,110.7322,74509.0
2019-02-21 11:45:00,113.94,113.95,113.84,113.89,70910.0,110.7225,110.7322,110.6253,110.6739,70910.0
2019-02-21 11:50:00,113.9,114.01,113.89,114.01,129605.0,110.6836,110.7905,110.6739,110.7905,129605.0
2019-02-21 11:55:00,114.01,114.05,113.92,113.92,124094.0,110.7905,110.8294,110.703,110.703,124094.0
2019-02-21 12:00:00,113.93,113.95,113.85,113.88,36218.0,110.7127,110.7322,110.635,110.6642,36218.0
2019-02-21 12:05:00,113.88,113.9,113.82,113.83,38520.0,110.6642,110.6836,110.6058,110.6156,38520.0
2019-02-21 12:10:00,113.83,113.84,113.71,113.73,64076.0,110.6156,110.6253,110.499,110.5184,64076.0
2019-02-21 12:15:00,113.73,113.76,113.67,113.68,53445.0,110.5184,110.5475,110.4601,110.4698,53445.0
2019-02-21 12:20:00,113.68,113.7,113.61,113.68,55102.0,110.4698,110.4892,110.4018,110.4698,55102.0
2019-02-21 12:25:00,113.68,113.71,113.63,113.63,75485.0,110.4698,110.499,110.4212,110.4212,75485.0
2019-02-21 12:30:00,113.64,113.74,113.62,113.71,71753.0,110.4309,110.5281,110.4115,110.499,71753.0
2019-02-21 12:35:00,113.7,113.75,113.68,113.71,45430.0,110.4892,110.5378,110.4698,110.499,45430.0
2019-02-21 12:40:00,113.71,113.78,113.66,113.77,66699.0,110.499,110.567,110.4504,110.5573,66699.0
2019-02-21 12:45:00,113.77,113.79,113.65,113.67,84640.0,110.5573,110.5767,110.4406,110.4601,84640.0
2019-02-21 12:50:00,113.67,113.92,113.67,113.91,183036.0,110.4601,110.703,110.4601,110.6933,183036.0
2019-02-21 12:55:00,113.92,114.04,113.9,114.01,129306.0,110.703,110.8196,110.6836,110.7905,129306.0
2019-02-21 13:00:00,114.02,114.05,113.91,114.04,116866.0,110.8002,110.8294,110.6933,110.8196,116866.0
2019-02-21 13:05:00,114.05,114.08,113.99,114.03,41766.0,110.8294,110.8585,110.771,110.8099,41766.0
2019-02-21 13:10:00,114.03,114.05,114.0,114.03,32782.0,110.8099,110.8294,110.7808,110.8099,32782.0
2019-02-21 13:15:00,114.04,114.05,114.01,114.02,26341.0,110.8196,110.8294,110.7905,110.8002,26341.0
2019-02-21 13:20:00,114.02,114.03,113.98,114.0,56979.0,110.8002,110.8099,110.7613,110.7808,56979.0
2019-02-21 13:25:00,114.0,114.01,113.87,113.98,56114.0,110.7808,110.7905,110.6544,110.7613,56114.0
2019-02-21 13:30:00,113.98,114.0,113.91,113.94,73435.0,110.7613,110.7808,110.6933,110.7225,73435.0
2019-02-21 13:35:00,113.94,114.02,113.92,114.01,203742.0,110.7225,110.8002,110.703,110.7905,203742.0
2019-02-21 13:40:00,114.02,114.11,114.02,114.11,94297.0,110.8002,110.8877,110.8002,110.8877,94297.0
2019-02-21 13:45:00,114.11,114.19,114.1,114.15,81897.0,110.8877,110.9654,110.8779,110.9265,81897.0
2019-02-21 13:50:00,114.16,114.3,114.14,114.3,78782.0,110.9362,111.0723,110.9168,111.0723,78782.0
2019-02-21 13:55:00,114.31,114.47,114.3,114.39,142166.0,111.082,111.2375,111.0723,111.1597,142166.0
2019-02-21 14:00:00,114.35,114.54,114.33,114.42,177720.0,111.1209,111.3055,111.1014,111.1889,177720.0
2019-02-21 14:05:00,114.4,114.41,114.27,114.27,59351.0,111.1695,111.1792,111.0431,111.0431,59351.0
2019-02-21 14:10:00,114.28,114.34,114.22,114.23,40996.0,111.0529,111.1112,110.9945,111.0043,40996.0
2019-02-21 14:15:00,114.24,114.24,114.17,114.18,51474.0,111.014,111.014,110.946,110.9557,51474.0
2019-02-21 14:20:00,114.18,114.18,114.06,114.07,76239.0,110.9557,110.9557,110.8391,110.8488,76239.0
2019-02-21 14:25:00,114.06,114.08,113.97,114.05,88188.0,110.8391,110.8585,110.7516,110.8294,88188.0
2019-02-21 14:30:00,114.06,114.07,113.98,114.01,68089.0,110.8391,110.8488,110.7613,110.7905,68089.0
2019-02-21 14:35:00,114.0,114.01,113.95,113.96,52307.0,110.7808,110.7905,110.7322,110.7419,52307.0
2019-02-21 14:40:00,113.96,114.01,113.94,114.01,64324.0,110.7419,110.7905,110.7225,110.7905,64324.0
2019-02-21 14:45:00,114.01,114.01,113.86,113.9,69620.0,110.7905,110.7905,110.6447,110.6836,69620.0
2019-02-21 14:50:00,113.9,113.91,113.76,113.85,55845.0,110.6836,110.6933,110.5475,110.635,55845.0
2019-02-21 14:55:00,113.85,113.91,113.84,113.88,53509.0,110.635,110.6933,110.6253,110.6642,53509.0
2019-02-21 15:00:00,113.88,113.96,113.87,113.95,45884.0,110.6642,110.7419,110.6544,110.7322,45884.0
2019-02-21 15:05:00,113.95,114.03,113.93,114.01,47955.0,110.7322,110.8099,110.7127,110.7905,47955.0
2019-02-21 15:10:00,114.02,114.05,114.0,114.04,62116.0,110.8002,110.8294,110.7808,110.8196,62116.0
2019-02-21 15:15:00,114.04,114.16,114.03,114.13,221443.0,110.8196,110.9362,110.8099,110.9071,221443.0
2019-02-21 15:20:00,114.13,114.16,114.12,114.14,98810.0,110.9071,110.9362,110.8974,110.9168,98810.0
2019-02-21 15:25:00,114.15,114.17,114.01,114.02,147625.0,110.9265,110.946,110.7905,110.8002,147625.0
2019-02-21 15:30:00,114.02,114.08,113.92,114.03,128254.0,110.8002,110.8585,110.703,110.8099,128254.0
2019-02-21 15:35:00,114.03,114.07,113.98,114.03,84551.0,110.8099,110.8488,110.7613,110.8099,84551.0
2019-02-21 15:40:00,114.03,114.15,114.01,114.15,113254.0,110.8099,110.9265,110.7905,110.9265,113254.0
2019-02-21 15:45:00,114.16,114.24,114.16,114.23,183521.0,110.9362,111.014,110.9362,111.0043,183521.0
2019-02-21 15:50:00,114.23,114.26,114.1,114.18,177219.0,111.0043,111.0334,110.8779,110.9557,177219.0
2019-02-21 15:55:00,114.18,114.31,114.18,114.3,354320.0,110.9557,111.082,110.9557,111.0723,354320.0
2019-02-22 09:30:00,114.55,114.75,114.43,114.47,209049.0,111.3152,111.5096,111.1986,111.2375,209049.0
2019-02-22 09:35:00,114.46,114.67,114.41,114.44,99112.0,111.2278,111.4318,111.1792,111.2083,99112.0
2019-02-22 09:40:00,114.45,114.49,114.15,114.15,102883.0,111.2181,111.2569,110.9265,110.9265,102883.0
2019-02-22 09:45:00,114.16,114.16,113.95,114.07,97047.0,110.9362,110.9362,110.7322,110.8488,97047.0
2019-02-22 09:50:00,114.06,114.26,114.06,114.25,59595.0,110.8391,111.0334,110.8391,111.0237,59595.0
2019-02-22 09:55:00,114.26,114.4,114.26,114.35,61611.0,111.0334,111.1695,111.0334,111.1209,61611.0
2019-02-22 10:00:00,114.35,114.4,114.3,114.37,161227.0,111.1209,111.1695,111.0723,111.1403,161227.0
2019-02-22 10:05:00,114.38,114.49,114.37,114.44,63863.0,111.15,111.2569,111.1403,111.2083,63863.0
2019-02-22 10:10:00,114.44,114.44,114.39,114.4,84563.0,111.2083,111.2083,111.1597,111.1695,84563.0
2019-02-22 10:15:00,114.4,114.49,114.4,114.47,74772.0,111.1695,111.2569,111.1695,111.2375,74772.0
2019-02-22 10:20:00,114.47,114.54,114.39,114.5,114254.0,111.2375,111.3055,111.1597,111.2666,114254.0
2019-02-22 10:25:00,114.5,114.55,114.43,114.46,121553.0,111.2666,111.3152,111.1986,111.2278,121553.0
2019-02-22 10:30:00,114.46,114.52,114.43,114.48,41726.0,111.2278,111.2861,111.1986,111.2472,41726.0
2019-02-22 10:35:00,114.47,114.5,114.31,114.34,38046.0,111.2375,111.2666,111.082,111.1112,38046.0
2019-02-22 10:40:00,114.34,114.52,114.33,114.45,69162.0,111.1112,111.2861,111.1014,111.2181,69162.0
2019-02-22 10:45:00,114.45,114.66,114.43,114.65,168446.0,111.2181,111.4221,111.1986,111.4124,168446.0
2019-02-22 10:50:00,114.65,114.7,114.61,114.69,55329.0,111.4124,111.461,111.3735,111.4513,55329.0
2019-02-22 10:55:00,114.67,114.71,114.6,114.64,90205.0,111.4318,111.4707,111.3638,111.4027,90205.0
2019-02-22 11:00:00,114.65,114.78,114.64,114.76,74981.0,111.4124,111.5387,111.4027,111.5193,74981.0
2019-02-22 11:05:00,114.75,114.86,114.75,114.81,109006.0,111.5096,111.6165,111.5096,111.5679,109006.0
2019-02-22 11:10:00,114.83,114.87,114.8,114.85,43054.0,111.5873,111.6262,111.5582,111.6068,43054.0
2019-02-22 11:15:00,114.84,114.96,114.83,114.93,50917.0,111.597,111.7137,111.5873,111.6845,50917.0
2019-02-22 11:20:00,114.93,114.98,114.9,114.93,75243.0,111.6845,111.7331,111.6553,111.6845,75243.0
2019-02-22 11:25:00,114.92,114.97,114.85,114.86,54975.0,111.6748,111.7234,111.6068,111.6165,54975.0
2019-02-22 11:30:00,114.86,114.91,114.8,114.87,87829.0,111.6165,111.6651,111.5582,111.6262,87829.0
2019-02-22 11:35:00,114.88,114.91,114.83,114.85,57530.0,111.6359,111.6651,111.5873,111.6068,57530.0
2019-02-22 11:40:00,114.85,114.97,114.84,114.9,83760.0,111.6068,111.7234,111.597,111.6553,83760.0
2019-02-22 11:45:00,114.91,114.94,114.9,114.91,26445.0,111.6651,111.6942,111.6553,111.6651,26445.0
2019-02-22 11:50:00,114.91,115.0,114.9,114.94,81653.0,111.6651,111.7525,111.6553,111.6942,81653.0
2019-02-22 11:55:00,114.96,115.0,114.94,115.0,37309.0,111.7137,111.7525,111.6942,111.7525,37309.0
2019-02-22 12:00:00,114.99,115.0,114.92,114.97,103290.0,111.7428,111.7525,111.6748,111.7234,103290.0
2019-02-22 12:05:00,114.97,114.99,114.78,114.89,86792.0,111.7234,111.7428,111.5387,111.6456,86792.0
2019-02-22 12:10:00,114.91,115.03,114.89,114.92,213283.0,111.6651,111.7817,111.6456,111.6748,213283.0
2019-02-22 12:15:00,114.92,115.08,114.91,115.07,60121.0,111.6748,111.8303,111.6651,111.8205,60121.0
2019-02-22 12:20:00,115.06,115.19,115.04,115.1,72329.0,111.8108,111.9372,111.7914,111.8497,72329.0
2019-02-22 12:25:00,115.11,115.26,115.09,115.17,110380.0,111.8594,112.0052,111.84,111.9177,110380.0
2019-02-22 12:30:00,115.18,115.22,115.01,115.2,50834.0,111.9274,111.9663,111.7622,111.9469,50834.0
2019-02-22 12:35:00,115.19,115.2,115.11,115.14,146799.0,111.9372,111.9469,111.8594,111.8886,146799.0
2019-02-22 12:40:00,115.13,115.29,115.12,115.29,70473.0,111.8789,112.0343,111.8691,112.0343,70473.0
2019-02-22 12:45:00,115.29,115.36,115.23,115.31,75758.0,112.0343,112.1024,111.976,112.0538,75758.0
2019-02-22 12:50:00,115.32,115.33,115.17,115.24,52766.0,112.0635,112.0732,111.9177,111.9857,52766.0
2019-02-22 12:55:00,115.24,115.28,115.21,115.24,28216.0,111.9857,112.0246,111.9566,111.9857,28216.0
2019-02-22 13:00:00,115.24,115.27,115.2,115.26,40326.0,111.9857,112.0149,111.9469,112.0052,40326.0
2019-02-22 13:05:00,115.25,115.36,115.25,115.34,39361.0,111.9955,112.1024,111.9955,112.0829,39361.0
2019-02-22 13:10:00,115.34,115.39,115.29,115.39,52901.0,112.0829,112.1315,112.0343,112.1315,52901.0
2019-02-22 13:15:00,115.38,115.44,115.31,115.41,46175.0,112.1218,112.1801,112.0538,112.1509,46175.0
2019-02-22 13:20:00,115.43,115.44,115.38,115.44,40536.0,112.1704,112.1801,112.1218,112.1801,40536.0
2019-02-22 13:25:00,115.43,115.46,115.4,115.42,42176.0,112.1704,112.1995,112.1412,112.1607,42176.0
2019-02-22 13:30:00,115.42,115.59,115.41,115.51,174432.0,112.1607,112.3259,112.1509,112.2481,174432.0
2019-02-22 13:35:00,115.52,115.61,115.48,115.61,221358.0,112.2578,112.3453,112.219,112.3453,221358.0
2019-02-22 13:40:00,115.61,115.63,115.52,115.53,27359.0,112.3453,112.3647,112.2578,112.2676,27359.0
2019-02-22 13:45:00,115.53,115.53,115.45,115.48,40859.0,112.2676,112.2676,112.1898,112.219,40859.0
2019-02-22 13:50:00,115.48,115.55,115.44,115.5,35315.0,112.219,112.287,112.1801,112.2384,35315.0
2019-02-22 13:55:00,115.5,115.6,115.49,115.58,39278.0,112.2384,112.3356,112.2287,112.3161,39278.0
2019-02-22 14:00:00,115.58,115.59,115.5,115.52,44639.0,112.3161,112.3259,112.2384,112.2578,44639.0
2019-02-22 14:05:00,115.52,115.65,115.51,115.65,57801.0,112.2578,112.3842,112.2481,112.3842,57801.0
2019-02-22 14:10:00,115.65,115.76,115.63,115.74,135638.0,112.3842,112.4911,112.3647,112.4716,135638.0
2019-02-22 14:15:00,115.76,115.77,115.59,115.6,191790.0,112.4911,112.5008,112.3259,112.3356,191790.0
2019-02-22 14:20:00,115.59,115.59,115.45,115.48,55454.0,112.3259,112.3259,112.1898,112.219,55454.0
2019-02-22 14:25:00,115.47,115.48,115.39,115.41,35815.0,112.2093,112.219,112.1315,112.1509,35815.0
2019-02-22 14:30:00,115.42,115.44,115.34,115.35,43785.0,112.1607,112.1801,112.0829,112.0926,43785.0
2019-02-22 14:35:00,115.35,115.37,115.13,115.2,66374.0,112.0926,112.1121,111.8789,111.9469,66374.0
2019-02-22 14:40:00,115.2,115.2,115.02,115.04,61783.0,111.9469,111.9469,111.772,111.7914,61783.0
2019-02-22 14:45:00,115.04,115.13,115.02,115.06,72686.0,111.7914,111.8789,111.772,111.8108,72686.0
2019-02-22 14:50:00,115.06,115.07,114.78,114.91,107730.0,111.8108,111.8205,111.5387,111.6651,107730.0
2019-02-22 14:55:00,114.9,114.97,114.86,114.96,44862.0,111.6553,111.7234,111.6165,111.7137,44862.0
2019-02-22 15:00:00,114.95,115.03,114.92,115.02,45326.0,111.7039,111.7817,111.6748,111.772,45326.0
2019-02-22 15:05:00,115.02,115.09,114.99,115.09,50740.0,111.772,111.84,111.7428,111.84,50740.0
2019-02-22 15:10:00,115.1,115.14,115.01,115.08,76401.0,111.8497,111.8886,111.7622,111.8303,76401.0
2019-02-22 15:15:00,115.1,115.1,115.03,115.08,46531.0,111.8497,111.8497,111.7817,111.8303,46531.0
2019-02-22 15:20:00,115.08,115.14,115.07,115.11,77634.0,111.8303,111.8886,111.8205,111.8594,77634.0
2019-02-22 15:25:00,115.11,115.2,115.09,115.16,93098.0,111.8594,111.9469,111.84,111.908,93098.0
2019-02-22 15:30:00,115.16,115.17,114.96,115.0,113973.0,111.908,111.9177,111.7137,111.7525,113973.0
2019-02-22 15:35:00,115.02,115.02,114.94,114.98,95484.0,111.772,111.772,111.6942,111.7331,95484.0
2019-02-22 15:40:00,114.99,115.09,114.98,115.08,123311.0,111.7428,111.84,111.7331,111.8303,123311.0
2019-02-22 15:45:00,115.09,115.11,114.92,115.0,156257.0,111.84,111.8594,111.6748,111.7525,156257.0
2019-02-22 15:50:00,114.99,115.24,114.98,115.2,212061.0,111.7428,111.9857,111.7331,111.9469,212061.0
2019-02-22 15:55:00,115.2,115.36,115.19,115.25,435298.0,111.9469,112.1024,111.9372,111.9955,435298.0
2019-02-25 09:30:00,115.62,115.8,115.13,115.29,221530.0,112.355,112.5299,111.8789,112.0343,221530.0
2019-02-25 09:35:00,115.32,115.47,115.24,115.43,133432.0,112.0635,112.2093,111.9857,112.1704,133432.0
2019-02-25 09:40:00,115.42,115.5,115.21,115.27,93562.0,112.1607,112.2384,111.9566,112.0149,93562.0
2019-02-25 09:45:00,115.28,115.32,115.07,115.12,51300.0,112.0246,112.0635,111.8205,111.8691,51300.0
2019-02-25 09:50:00,115.1,115.44,115.1,115.43,64858.0,111.8497,112.1801,111.8497,112.1704,64858.0
2019-02-25 09:55:00,115.44,115.45,115.14,115.19,70754.0,112.1801,112.1898,111.8886,111.9372,70754.0
2019-02-25 10:00:00,115.2,115.21,115.02,115.06,217397.0,111.9469,111.9566,111.772,111.8108,217397.0
2019-02-25 10:05:00,115.06,115.16,115.01,115.13,92536.0,111.8108,111.908,111.7622,111.8789,92536.0
2019-02-25 10:10:00,115.13,115.15,115.08,115.12,35251.0,111.8789,111.8983,111.8303,111.8691,35251.0
2019-02-25 10:15:00,115.13,115.13,115.06,115.12,35843.0,111.8789,111.8789,111.8108,111.8691,35843.0
2019-02-25 10:20:00,115.12,115.13,114.95,114.96,70343.0,111.8691,111.8789,111.7039,111.7137,70343.0
2019-02-25 10:25:00,114.96,114.98,114.75,114.88,77125.0,111.7137,111.7331,111.5096,111.6359,77125.0
2019-02-25 10:30:00,114.88,114.99,114.85,114.95,40106.0,111.6359,111.7428,111.6068,111.7039,40106.0
2019-02-25 10:35:00,114.95,115.01,114.9,115.01,61968.0,111.7039,111.7622,111.6553,111.7622,61968.0
2019-02-25 10:40:00,115.02,115.02,114.91,114.96,66333.0,111.772,111.772,111.6651,111.7137,66333.0
2019-02-25 10:45:00,114.96,114.98,114.88,114.9,57070.0,111.7137,111.7331,111.6359,111.6553,57070.0
2019-02-25 10:50:00,114.89,115.0,114.86,114.99,81789.0,111.6456,111.7525,111.6165,111.7428,81789.0
2019-02-25 10:55:00,114.98,115.07,114.96,115.0,198170.0,111.7331,111.8205,111.7137,111.7525,198170.0
2019-02-25 11:00:00,115.0,115.0,114.9,115.0,176016.0,111.7525,111.7525,111.6553,111.7525,176016.0
2019-02-25 11:05:00,114.98,115.03,114.89,114.99,75329.0,111.7331,111.7817,111.6456,111.7428,75329.0
2019-02-25 11:10:00,114.98,115.06,114.91,114.92,72433.0,111.7331,111.8108,111.6651,111.6748,72433.0
2019-02-25 11:15:00,114.92,115.01,114.82,114.84,59283.0,111.6748,111.7622,111.5776,111.597,59283.0
2019-02-25 11:20:00,114.83,114.84,114.76,114.8,70925.0,111.5873,111.597,111.5193,111.5582,70925.0
2019-02-25 11:25:00,114.8,114.8,114.68,114.68,54870.0,111.5582,111.5582,111.4416,111.4416,54870.0
2019-02-25 11:30:00,114.69,114.75,114.66,114.73,49956.0,111.4513,111.5096,111.4221,111.4901,49956.0
2019-02-25 11:35:00,114.73,114.74,114.63,114.65,51166.0,111.4901,111.4999,111.393,111.4124,51166.0
2019-02-25 11:40:00,114.65,114.66,114.55,114.56,48923.0,111.4124,111.4221,111.3152,111.3249,48923.0
2019-02-25 11:45:00,114.55,114.56,114.44,114.49,56078.0,111.3152,111.3249,111.2083,111.2569,56078.0
2019-02-25 11:50:00,114.48,114.5,114.43,114.43,35196.0,111.2472,111.2666,111.1986,111.1986,35196.0
2019-02-25 11:55:00,114.43,114.46,114.38,114.42,45463.0,111.1986,111.2278,111.15,111.1889,45463.0
2019-02-25 12:00:00,114.42,114.53,114.41,114.5,46423.0,111.1889,111.2958,111.1792,111.2666,46423.0
2019-02-25 12:05:00,114.49,114.49,114.31,114.34,51703.0,111.2569,111.2569,111.082,111.1112,51703.0
2019-02-25 12:10:00,114.34,114.46,114.32,114.45,64990.0,111.1112,111.2278,111.0917,111.2181,64990.0
2019-02-25 12:15:00,114.45,114.46,114.39,114.42,27497.0,111.2181,111.2278,111.1597,111.1889,27497.0
2019-02-25 12:20:00,114.42,114.43,114.29,114.32,36549.0,111.1889,111.1986,111.0626,111.0917,36549.0
2019-02-25 12:25:00,114.3,114.32,114.23,114.28,58853.0,111.0723,111.0917,111.0043,111.0529,58853.0
2019-02-25 12:30:00,114.28,114.3,114.15,114.24,138313.0,111.0529,111.0723,110.9265,111.014,138313.0
2019-02-25 12:35:00,114.24,114.29,114.01,114.04,236753.0,111.014,111.0626,110.7905,110.8196,236753.0
2019-02-25 12:40:00,114.04,114.24,114.01,114.1,100298.0,110.8196,111.014,110.7905,110.8779,100298.0
2019-02-25 12:45:00,114.1,114.24,114.05,114.07,170434.0,110.8779,111.014,110.8294,110.8488,170434.0
2019-02-25 12:50:00,114.07,114.08,113.9,113.91,81027.0,110.8488,110.8585,110.6836,110.6933,81027.0
2019-02-25 12:55:00,113.91,113.99,113.88,113.97,72819.0,110.6933,110.771,110.6642,110.7516,72819.0
2019-02-25 13:00:00,113.97,114.0,113.93,113.93,38518.0,110.7516,110.7808,110.7127,110.7127,38518.0
2019-02-25 13:05:00,113.92,113.98,113.89,113.96,34976.0,110.703,110.7613,110.6739,110.7419,34976.0
2019-02-25 13:10:00,113.96,114.03,113.91,114.03,92646.0,110.7419,110.8099,110.6933,110.8099,92646.0
2019-02-25 13:15:00,114.03,114.08,113.93,113.93,35005.0,110.8099,110.8585,110.7127,110.7127,35005.0
2019-02-25 13:20:00,113.93,113.96,113.85,113.85,40274.0,110.7127,110.7419,110.635,110.635,40274.0
2019-02-25 13:25:00,113.84,113.85,113.73,113.73,61835.0,110.6253,110.635,110.5184,110.5184,61835.0
2019-02-25 13:30:00,113.73,113.75,113.6,113.62,74497.0,110.5184,110.5378,110.3921,110.4115,74497.0
2019-02-25 13:35:00,113.62,113.63,113.46,113.53,104697.0,110.4115,110.4212,110.256,110.324,104697.0
2019-02-25 13:40:00,113.54,113.64,113.53,113.59,48201.0,110.3338,110.4309,110.324,110.3823,48201.0
2019-02-25 13:45:00,113.59,113.71,113.58,113.7,41286.0,110.3823,110.499,110.3726,110.4892,41286.0
2019-02-25 13:50:00,113.7,113.75,113.68,113.71,46033.0,110.4892,110.5378,110.4698,110.499,46033.0
2019-02-25 13:55:00,113.71,113.75,113.65,113.71,41699.0,110.499,110.5378,110.4406,110.499,41699.0
2019-02-25 14:00:00,113.7,113.79,113.69,113.77,45244.0,110.4892,110.5767,110.4795,110.5573,45244.0
2019-02-25 14:05:00,113.76,113.77,113.63,113.71,53866.0,110.5475,110.5573,110.4212,110.499,53866.0
2019-02-25 14:10:00,113.71,113.74,113.61,113.61,33483.0,110.499,110.5281,110.4018,110.4018,33483.0
2019-02-25 14:15:00,113.61,113.62,113.57,113.58,49732.0,110.4018,110.4115,110.3629,110.3726,49732.0
2019-02-25 14:20:00,113.57,113.59,113.52,113.58,43631.0,110.3629,110.3823,110.3143,110.3726,43631.0
2019-02-25 14:25:00,113.58,113.61,113.55,113.59,32979.0,110.3726,110.4018,110.3435,110.3823,32979.0
2019-02-25 14:30:00,113.59,113.65,113.57,113.6,39842.0,110.3823,110.4406,110.3629,110.3921,39842.0
2019-02-25 14:35:00,113.59,113.76,113.59,113.75,64913.0,110.3823,110.5475,110.3823,110.5378,64913.0
2019-02-25 14:40:00,113.75,113.87,113.74,113.86,193807.0,110.5378,110.6544,110.5281,110.6447,193807.0
2019-02-25 14:45:00,113.86,113.89,113.8,113.8,49473.0,110.6447,110.6739,110.5864,110.5864,49473.0
2019-02-25 14:50:00,113.81,113.81,113.71,113.73,39173.0,110.5961,110.5961,110.499,110.5184,39173.0
2019-02-25 14:55:00,113.73,113.82,113.72,113.81,38990.0,110.5184,110.6058,110.5087,110.5961,38990.0
2019-02-25 15:00:00,113.81,113.87,113.8,113.82,39825.0,110.5961,110.6544,110.5864,110.6058,39825.0
2019-02-25 15:05:00,113.82,113.85,113.8,113.83,40158.0,110.6058,110.635,110.5864,110.6156,40158.0
2019-02-25 15:10:00,113.83,113.83,113.75,113.81,42336.0,110.6156,110.6156,110.5378,110.5961,42336.0
2019-02-25 15:15:00,113.81,113.9,113.77,113.78,70629.0,110.5961,110.6836,110.5573,110.567,70629.0
2019-02-25 15:20:00,113.79,113.81,113.67,113.67,66458.0,110.5767,110.5961,110.4601,110.4601,66458.0
2019-02-25 15:25:00,113.67,113.68,113.56,113.58,74927.0,110.4601,110.4698,110.3532,110.3726,74927.0
2019-02-25 15:30:00,113.57,113.78,113.57,113.77,81465.0,110.3629,110.567,110.3629,110.5573,81465.0
2019-02-25 15:35:00,113.77,113.79,113.72,113.76,104168.0,110.5573,110.5767,110.5087,110.5475,104168.0
2019-02-25 15:40:00,113.76,113.84,113.76,113.84,106666.0,110.5475,110.6253,110.5475,110.6253,106666.0
2019-02-25 15:45:00,113.84,113.85,113.72,113.72,108684.0,110.6253,110.635,110.5087,110.5087,108684.0
2019-02-25 15:50:00,113.71,113.72,113.52,113.61,158112.0,110.499,110.5087,110.3143,110.4018,158112.0
2019-02-25 15:55:00,113.61,113.66,113.48,113.59,438713.0,110.4018,110.4504,110.2754,110.3823,438713.0
2019-02-26 09:30:00,113.65,113.67,113.1,113.25,193997.0,110.4406,110.4601,109.9062,110.0519,193997.0
2019-02-26 09:35:00,113.25,113.28,113.01,113.01,96191.0,110.0519,110.0811,109.8187,109.8187,96191.0
2019-02-26 09:40:00,113.02,113.29,112.96,113.16,107084.0,109.8284,110.0908,109.7701,109.9645,107084.0
2019-02-26 09:45:00,113.15,113.15,112.97,113.0,62471.0,109.9548,109.9548,109.7798,109.809,62471.0
2019-02-26 09:50:00,113.0,113.19,112.97,113.17,95995.0,109.809,109.9936,109.7798,109.9742,95995.0
2019-02-26 09:55:00,113.17,113.23,113.0,113.08,61605.0,109.9742,110.0325,109.809,109.8867,61605.0
2019-02-26 10:00:00,113.09,113.48,113.09,113.47,140926.0,109.8965,110.2754,109.8965,110.2657,140926.0
2019-02-26 10:05:00,113.47,113.48,113.21,113.23,82779.0,110.2657,110.2754,110.0131,110.0325,82779.0
2019-02-26 10:10:00,113.23,113.57,113.21,113.56,44262.0,110.0325,110.3629,110.0131,110.3532,44262.0
2019-02-26 10:15:00,113.57,113.61,113.36,113.47,89947.0,110.3629,110.4018,110.1588,110.2657,89947.0
2019-02-26 10:20:00,113.48,113.54,113.36,113.4,97861.0,110.2754,110.3338,110.1588,110.1977,97861.0
2019-02-26 10:25:00,113.39,113.45,113.11,113.19,40903.0,110.188,110.2463,109.9159,109.9936,40903.0
2019-02-26 10:30:00,113.19,113.28,113.16,113.25,32664.0,109.9936,110.0811,109.9645,110.0519,32664.0
2019-02-26 10:35:00,113.26,113.35,113.24,113.32,50925.0,110.0617,110.1491,110.0422,110.12,50925.0
2019-02-26 10:40:00,113.32,113.38,113.26,113.26,34602.0,110.12,110.1783,110.0617,110.0617,34602.0
2019-02-26 10:45:00,113.27,113.33,113.24,113.26,114950.0,110.0714,110.1297,110.0422,110.0617,114950.0
2019-02-26 10:50:00,113.25,113.25,113.02,113.07,51474.0,110.0519,110.0519,109.8284,109.877,51474.0
2019-02-26 10:55:00,113.07,113.08,112.93,112.98,80324.0,109.877,109.8867,109.741,109.7896,80324.0
2019-02-26 11:00:00,112.98,113.03,112.85,112.87,126021.0,109.7896,109.8382,109.6632,109.6827,126021.0
2019-02-26 11:05:00,112.88,113.01,112.87,112.98,61380.0,109.6924,109.8187,109.6827,109.7896,61380.0
2019-02-26 11:10:00,112.99,113.02,112.96,113.02,74265.0,109.7993,109.8284,109.7701,109.8284,74265.0
2019-02-26 11:15:00,113.01,113.07,112.96,113.07,61869.0,109.8187,109.877,109.7701,109.877,61869.0
2019-02-26 11:20:00,113.07,113.16,112.98,113.0,60823.0,109.877,109.9645,109.7896,109.809,60823.0
2019-02-26 11:25:00,113.0,113.03,112.98,113.01,38214.0,109.809,109.8382,109.7896,109.8187,38214.0
2019-02-26 11:30:00,113.0,113.09,112.97,113.01,144982.0,109.809,109.8965,109.7798,109.8187,144982.0
2019-02-26 11:35:00,113.01,113.16,112.99,113.11,67157.0,109.8187,109.9645,109.7993,109.9159,67157.0
2019-02-26 11:40:00,113.1,113.26,113.1,113.26,117371.0,109.9062,110.0617,109.9062,110.0617,117371.0
2019-02-26 11:45:00,113.25,113.28,113.17,113.23,56807.0,110.0519,110.0811,109.9742,110.0325,56807.0
2019-02-26 11:50:00,113.25,113.25,113.11,113.16,64084.0,110.0519,110.0519,109.9159,109.9645,64084.0
2019-02-26 11:55:00,113.15,113.16,113.09,113.12,44064.0,109.9548,109.9645,109.8965,109.9256,44064.0
2019-02-26 12:00:00,113.13,113.15,113.1,113.1,49306.0,109.9353,109.9548,109.9062,109.9062,49306.0
2019-02-26 12:05:00,113.1,113.17,113.08,113.14,33039.0,109.9062,109.9742,109.8867,109.945,33039.0
2019-02-26 12:10:00,113.15,113.18,113.1,113.18,30989.0,109.9548,109.9839,109.9062,109.9839,30989.0
2019-02-26 12:15:00,113.19,113.26,113.18,113.23,37750.0,109.9936,110.0617,109.9839,110.0325,37750.0
2019-02-26 12:20:00,113.23,113.32,113.22,113.31,46293.0,110.0325,110.12,110.0228,110.1102,46293.0
2019-02-26 12:25:00,113.3,113.32,113.2,113.21,45620.0,110.1005,110.12,110.0034,110.0131,45620.0
2019-02-26 12:30:00,113.21,113.27,113.18,113.19,57053.0,110.0131,110.0714,109.9839,109.9936,57053.0
2019-02-26 12:35:00,113.19,113.25,113.17,113.2,29078.0,109.9936,110.0519,109.9742,110.0034,29078.0
2019-02-26 12:40:00,113.2,113.27,113.19,113.27,28689.0,110.0034,110.0714,109.9936,110.0714,28689.0
2019-02-26 12:45:00,113.27,113.3,113.1,113.16,400831.0,110.0714,110.1005,109.9062,109.9645,400831.0
2019-02-26 12:50:00,113.17,113.28,113.17,113.26,40057.0,109.9742,110.0811,109.9742,110.0617,40057.0
2019-02-26 12:55:00,113.26,113.44,113.25,113.36,34758.0,110.0617,110.2366,110.0519,110.1588,34758.0
2019-02-26 13:00:00,113.37,113.49,113.36,113.49,37755.0,110.1686,110.2852,110.1588,110.2852,37755.0
2019-02-26 13:05:00,113.49,113.55,113.44,113.55,38135.0,110.2852,110.3435,110.2366,110.3435,38135.0
2019-02-26 13:10:00,113.55,113.59,113.45,113.47,32914.0,110.3435,110.3823,110.2463,110.2657,32914.0
2019-02-26 13:15:00,113.48,113.55,113.47,113.49,40982.0,110.2754,110.3435,110.2657,110.2852,40982.0
2019-02-26 13:20:00,113.51,113.59,113.49,113.58,122704.0,110.3046,110.3823,110.2852,110.3726,122704.0
2019-02-26 13:25:00,113.58,113.63,113.58,113.59,58916.0,110.3726,110.4212,110.3726,110.3823,58916.0
2019-02-26 13:30:00,113.59,113.6,113.47,113.52,49450.0,110.3823,110.3921,110.2657,110.3143,49450.0
2019-02-26 13:35:00,113.52,113.73,113.51,113.73,41118.0,110.3143,110.5184,110.3046,110.5184,41118.0
2019-02-26 13:40:00,113.73,113.75,113.52,113.64,95839.0,110.5184,110.5378,110.3143,110.4309,95839.0
2019-02-26 13:45:00,113.64,113.75,113.62,113.66,40756.0,110.4309,110.5378,110.4115,110.4504,40756.0
2019-02-26 13:50:00,113.65,113.73,113.61,113.65,61879.0,110.4406,110.5184,110.4018,110.4406,61879.0
2019-02-26 13:55:00,113.65,113.7,113.62,113.62,50495.0,110.4406,110.4892,110.4115,110.4115,50495.0
2019-02-26 14:00:00,113.63,113.9,113.62,113.89,53688.0,110.4212,110.6836,110.4115,110.6739,53688.0
2019-02-26 14:05:00,113.89,113.89,113.71,113.71,53479.0,110.6739,110.6739,110.499,110.499,53479.0
2019-02-26 14:10:00,113.71,113.83,113.71,113.81,81597.0,110.499,110.6156,110.499,110.5961,81597.0
2019-02-26 14:15:00,113.81,114.0,113.81,113.97,61336.0,110.5961,110.7808,110.5961,110.7516,61336.0
2019-02-26 14:20:00,113.98,113.99,113.82,113.83,110710.0,110.7613,110.771,110.6058,110.6156,110710.0
2019-02-26 14:25:00,113.83,113.93,113.83,113.87,48497.0,110.6156,110.7127,110.6156,110.6544,48497.0
2019-02-26 14:30:00,113.88,113.96,113.79,113.85,108891.0,110.6642,110.7419,110.5767,110.635,108891.0
2019-02-26 14:35:00,113.86,113.9,113.78,113.87,55734.0,110.6447,110.6836,110.567,110.6544,55734.0
2019-02-26 14:40:00,113.88,114.0,113.85,113.9,71918.0,110.6642,110.7808,110.635,110.6836,71918.0
2019-02-26 14:45:00,113.89,113.93,113.84,113.87,49137.0,110.6739,110.7127,110.6253,110.6544,49137.0
2019-02-26 14:50:00,113.87,113.9,113.85,113.9,46891.0,110.6544,110.6836,110.635,110.6836,46891.0
2019-02-26 14:55:00,113.9,113.98,113.89,113.9,58672.0,110.6836,110.7613,110.6739,110.6836,58672.0
2019-02-26 15:00:00,113.89,113.99,113.89,113.99,62608.0,110.6739,110.771,110.6739,110.771,62608.0
2019-02-26 15:05:00,113.99,114.01,113.91,113.92,204501.0,110.771,110.7905,110.6933,110.703,204501.0
2019-02-26 15:10:00,113.93,114.0,113.88,113.88,69670.0,110.7127,110.7808,110.6642,110.6642,69670.0
2019-02-26 15:15:00,113.88,113.91,113.7,113.72,182738.0,110.6642,110.6933,110.4892,110.5087,182738.0
2019-02-26 15:20:00,113.72,113.83,113.7,113.77,91226.0,110.5087,110.6156,110.4892,110.5573,91226.0
2019-02-26 15:25:00,113.78,113.79,113.72,113.74,71582.0,110.567,110.5767,110.5087,110.5281,71582.0
2019-02-26 15:30:00,113.73,113.95,113.72,113.85,135737.0,110.5184,110.7322,110.5087,110.635,135737.0
2019-02-26 15:35:00,113.84,113.88,113.74,113.75,85993.0,110.6253,110.6642,110.5281,110.5378,85993.0
2019-02-26 15:40:00,113.76,113.9,113.75,113.81,119497.0,110.5475,110.6836,110.5378,110.5961,119497.0
2019-02-26 15:45:00,113.82,113.83,113.67,113.73,216860.0,110.6058,110.6156,110.4601,110.5184,216860.0
2019-02-26 15:50:00,113.73,113.75,113.7,113.74,317904.0,110.5184,110.5378,110.4892,110.5281,317904.0
2019-02-26 15:55:00,113.75,113.76,113.48,113.53,434016.0,110.5378,110.5475,110.2754,110.324,434016.0
2019-02-27 09:30:00,113.09,113.18,112.9,112.95,198201.0,109.8965,109.9839,109.7118,109.7604,198201.0
2019-02-27 09:35:00,112.96,113.01,112.82,112.92,84784.0,109.7701,109.8187,109.6341,109.7313,84784.0
2019-02-27 09:40:00,112.93,113.45,112.92,113.39,80009.0,109.741,110.2463,109.7313,110.188,80009.0
2019-02-27 09:45:00,113.37,113.51,113.27,113.3,116078.0,110.1686,110.3046,110.0714,110.1005,116078.0
2019-02-27 09:50:00,113.3,113.39,113.22,113.23,46291.0,110.1005,110.188,110.0228,110.0325,46291.0
2019-02-27 09:55:00,113.22,113.26,113.03,113.05,78016.0,110.0228,110.0617,109.8382,109.8576,78016.0
2019-02-27 10:00:00,113.06,113.1,112.75,112.8,160587.0,109.8673,109.9062,109.5661,109.6146,160587.0
2019-02-27 10:05:00,112.81,113.02,112.8,113.0,77907.0,109.6244,109.8284,109.6146,109.809,77907.0
2019-02-27 10:10:00,112.99,112.99,112.75,112.88,74594.0,109.7993,109.7993,109.5661,109.6924,74594.0
2019-02-27 10:15:00,112.88,112.98,112.82,112.95,47508.0,109.6924,109.7896,109.6341,109.7604,47508.0
2019-02-27 10:20:00,112.96,113.01,112.9,112.98,64442.0,109.7701,109.8187,109.7118,109.7896,64442.0
2019-02-27 10:25:00,112.98,113.01,112.85,112.89,59250.0,109.7896,109.8187,109.6632,109.7021,59250.0
2019-02-27 10:30:00,112.9,112.9,112.75,112.77,56035.0,109.7118,109.7118,109.5661,109.5855,56035.0
2019-02-27 10:35:00,112.78,112.81,112.72,112.8,63157.0,109.5952,109.6244,109.5369,109.6146,63157.0
2019-02-27 10:40:00,112.8,113.02,112.8,112.99,106037.0,109.6146,109.8284,109.6146,109.7993,106037.0
2019-02-27 10:45:00,112.98,112.99,112.76,112.78,35367.0,109.7896,109.7993,109.5758,109.5952,35367.0
2019-02-27 10:50:00,112.77,112.77,112.56,112.62,163624.0,109.5855,109.5855,109.3814,109.4397,163624.0
2019-02-27 10:55:00,112.62,112.65,112.5,112.54,68855.0,109.4397,109.4689,109.3231,109.362,68855.0
2019-02-27 11:00:00,112.54,112.55,112.46,112.47,101344.0,109.362,109.3717,109.2843,109.294,101344.0
2019-02-27 11:05:00,112.47,112.73,112.46,112.72,73504.0,109.294,109.5466,109.2843,109.5369,73504.0
2019-02-27 11:10:00,112.72,112.73,112.61,112.65,41462.0,109.5369,109.5466,109.43,109.4689,41462.0
2019-02-27 11:15:00,112.65,112.71,112.64,112.7,42336.0,109.4689,109.5272,109.4592,109.5175,42336.0
2019-02-27 11:20:00,112.7,112.81,112.7,112.79,38301.0,109.5175,109.6244,109.5175,109.6049,38301.0
2019-02-27 11:25:00,112.79,112.83,112.67,112.82,50986.0,109.6049,109.6438,109.4883,109.6341,50986.0
2019-02-27 11:30:00,112.82,112.83,112.57,112.57,64977.0,109.6341,109.6438,109.3911,109.3911,64977.0
2019-02-27 11:35:00,112.59,112.62,112.48,112.59,90632.0,109.4106,109.4397,109.3037,109.4106,90632.0
2019-02-27 11:40:00,112.59,112.82,112.59,112.72,29036.0,109.4106,109.6341,109.4106,109.5369,29036.0
2019-02-27 11:45:00,112.71,112.71,112.67,112.68,24166.0,109.5272,109.5272,109.4883,109.498,24166.0
2019-02-27 11:50:00,112.69,112.78,112.68,112.71,41458.0,109.5078,109.5952,109.498,109.5272,41458.0
2019-02-27 11:55:00,112.71,112.74,112.71,112.72,45240.0,109.5272,109.5563,109.5272,109.5369,45240.0
2019-02-27 12:00:00,112.72,112.74,112.69,112.72,69512.0,109.5369,109.5563,109.5078,109.5369,69512.0
2019-02-27 12:05:00,112.72,112.8,112.72,112.79,58181.0,109.5369,109.6146,109.5369,109.6049,58181.0
2019-02-27 12:10:00,112.78,112.79,112.74,112.76,43635.0,109.5952,109.6049,109.5563,109.5758,43635.0
2019-02-27 12:15:00,112.76,112.77,112.67,112.67,31474.0,109.5758,109.5855,109.4883,109.4883,31474.0
2019-02-27 12:20:00,112.67,112.68,112.63,112.66,29712.0,109.4883,109.498,109.4494,109.4786,29712.0
2019-02-27 12:25:00,112.66,112.71,112.66,112.71,83355.0,109.4786,109.5272,109.4786,109.5272,83355.0
2019-02-27 12:30:00,112.71,112.81,112.71,112.78,39993.0,109.5272,109.6244,109.5272,109.5952,39993.0
2019-02-27 12:35:00,112.78,112.81,112.77,112.8,34021.0,109.5952,109.6244,109.5855,109.6146,34021.0
2019-02-27 12:40:00,112.8,112.85,112.79,112.82,104412.0,109.6146,109.6632,109.6049,109.6341,104412.0
2019-02-27 12:45:00,112.82,112.83,112.75,112.75,26015.0,109.6341,109.6438,109.5661,109.5661,26015.0
2019-02-27 12:50:00,112.75,112.77,112.71,112.71,35755.0,109.5661,109.5855,109.5272,109.5272,35755.0
2019-02-27 12:55:00,112.71,112.78,112.69,112.77,35043.0,109.5272,109.5952,109.5078,109.5855,35043.0
2019-02-27 13:00:00,112.78,112.78,112.75,112.76,29160.0,109.5952,109.5952,109.5661,109.5758,29160.0
2019-02-27 13:05:00,112.76,112.89,112.75,112.88,82043.0,109.5758,109.7021,109.5661,109.6924,82043.0
2019-02-27 13:10:00,112.87,112.95,112.85,112.95,38295.0,109.6827,109.7604,109.6632,109.7604,38295.0
2019-02-27 13:15:00,112.95,112.97,112.89,112.89,52536.0,109.7604,109.7798,109.7021,109.7021,52536.0
2019-02-27 13:20:00,112.89,112.96,112.88,112.95,35318.0,109.7021,109.7701,109.6924,109.7604,35318.0
2019-02-27 13:25:00,112.95,112.96,112.87,112.88,28324.0,109.7604,109.7701,109.6827,109.6924,28324.0
2019-02-27 13:30:00,112.88,112.89,112.85,112.86,28304.0,109.6924,109.7021,109.6632,109.673,28304.0
2019-02-27 13:35:00,112.86,112.91,112.85,112.88,42142.0,109.673,109.7215,109.6632,109.6924,42142.0
2019-02-27 13:40:00,112.88,112.89,112.85,112.87,31870.0,109.6924,109.7021,109.6632,109.6827,31870.0
2019-02-27 13:45:00,112.87,112.94,112.85,112.85,94579.0,109.6827,109.7507,109.6632,109.6632,94579.0
2019-02-27 13:50:00,112.84,112.85,112.71,112.73,41960.0,109.6535,109.6632,109.5272,109.5466,41960.0
2019-02-27 13:55:00,112.73,112.73,112.64,112.68,73418.0,109.5466,109.5466,109.4592,109.498,73418.0
2019-02-27 14:00:00,112.68,112.68,112.51,112.55,111498.0,109.498,109.498,109.3328,109.3717,111498.0
2019-02-27 14:05:00,112.55,112.55,112.49,112.52,136550.0,109.3717,109.3717,109.3134,109.3426,136550.0
2019-02-27 14:10:00,112.53,112.7,112.46,112.65,180983.0,109.3523,109.5175,109.2843,109.4689,180983.0
2019-02-27 14:15:00,112.64,112.71,112.61,112.7,82809.0,109.4592,109.5272,109.43,109.5175,82809.0
2019-02-27 14:20:00,112.69,112.7,112.58,112.62,49739.0,109.5078,109.5175,109.4009,109.4397,49739.0
2019-02-27 14:25:00,112.62,112.71,112.58,112.7,42967.0,109.4397,109.5272,109.4009,109.5175,42967.0
2019-02-27 14:30:00,112.7,112.78,112.68,112.78,44029.0,109.5175,109.5952,109.498,109.5952,44029.0
2019-02-27 14:35:00,112.78,112.78,112.73,112.75,31808.0,109.5952,109.5952,109.5466,109.5661,31808.0
2019-02-27 14:40:00,112.75,112.77,112.68,112.73,59508.0,109.5661,109.5855,109.498,109.5466,59508.0
2019-02-27 14:45:00,112.73,112.73,112.67,112.71,49594.0,109.5466,109.5466,109.4883,109.5272,49594.0
2019-02-27 14:50:00,112.71,112.73,112.61,112.63,54764.0,109.5272,109.5466,109.43,109.4494,54764.0
2019-02-27 14:55:00,112.63,112.7,112.62,112.66,95254.0,109.4494,109.5175,109.4397,109.4786,95254.0
2019-02-27 15:00:00,112.67,112.75,112.66,112.73,59859.0,109.4883,109.5661,109.4786,109.5466,59859.0
2019-02-27 15:05:00,112.72,112.81,112.72,112.8,69671.0,109.5369,109.6244,109.5369,109.6146,69671.0
2019-02-27 15:10:00,112.8,112.89,112.75,112.82,75364.0,109.6146,109.7021,109.5661,109.6341,75364.0
2019-02-27 15:15:00,112.82,113.0,112.81,112.95,102071.0,109.6341,109.809,109.6244,109.7604,102071.0
2019-02-27 15:20:00,112.94,112.95,112.87,112.92,60898.0,109.7507,109.7604,109.6827,109.7313,60898.0
2019-02-27 15:25:00,112.93,112.93,112.85,112.85,65804.0,109.741,109.741,109.6632,109.6632,65804.0
2019-02-27 15:30:00,112.86,112.86,112.75,112.8,147605.0,109.673,109.673,109.5661,109.6146,147605.0
2019-02-27 15:35:00,112.79,112.84,112.77,112.8,98159.0,109.6049,109.6535,109.5855,109.6146,98159.0
2019-02-27 15:40:00,112.8,112.8,112.68,112.79,123754.0,109.6146,109.6146,109.498,109.6049,123754.0
2019-02-27 15:45:00,112.79,112.79,112.69,112.77,142629.0,109.6049,109.6049,109.5078,109.5855,142629.0
2019-02-27 15:50:00,112.77,112.82,112.71,112.75,201567.0,109.5855,109.6341,109.5272,109.5661,201567.0
2019-02-27 15:55:00,112.75,112.8,112.68,112.78,266480.0,109.5661,109.6146,109.498,109.5952,266480.0
2019-02-28 09:30:00,112.9,113.37,112.78,113.27,140581.0,109.7118,110.1686,109.5952,110.0714,140581.0
2019-02-28 09:35:00,113.27,113.3,113.04,113.08,71100.0,110.0714,110.1005,109.8479,109.8867,71100.0
2019-02-28 09:40:00,113.08,113.09,112.89,113.04,62030.0,109.8867,109.8965,109.7021,109.8479,62030.0
2019-02-28 09:45:00,113.05,113.35,113.05,113.19,39005.0,109.8576,110.1491,109.8576,109.9936,39005.0
2019-02-28 09:50:00,113.19,113.21,113.12,113.17,44127.0,109.9936,110.0131,109.9256,109.9742,44127.0
2019-02-28 09:55:00,113.17,113.21,113.11,113.2,48238.0,109.9742,110.0131,109.9159,110.0034,48238.0
2019-02-28 10:00:00,113.17,113.18,113.09,113.15,69615.0,109.9742,109.9839,109.8965,109.9548,69615.0
2019-02-28 10:05:00,113.15,113.16,113.02,113.1,64917.0,109.9548,109.9645,109.8284,109.9062,64917.0
2019-02-28 10:10:00,113.09,113.23,113.05,113.16,54736.0,109.8965,110.0325,109.8576,109.9645,54736.0
2019-02-28 10:15:00,113.18,113.23,113.09,113.14,77081.0,109.9839,110.0325,109.8965,109.945,77081.0
2019-02-28 10:20:00,113.14,113.15,113.04,113.06,28584.0,109.945,109.9548,109.8479,109.8673,28584.0
2019-02-28 10:25:00,113.07,113.09,113.01,113.06,40333.0,109.877,109.8965,109.8187,109.8673,40333.0
2019-02-28 10:30:00,113.06,113.12,113.01,113.03,46911.0,109.8673,109.9256,109.8187,109.8382,46911.0
2019-02-28 10:35:00,113.02,113.15,113.02,113.14,36117.0,109.8284,109.9548,109.8284,109.945,36117.0
2019-02-28 10:40:00,113.13,113.13,112.98,113.03,41600.0,109.9353,109.9353,109.7896,109.8382,41600.0
2019-02-28 10:45:00,113.03,113.12,112.92,112.94,33694.0,109.8382,109.9256,109.7313,109.7507,33694.0
2019-02-28 10:50:00,112.92,112.93,112.79,112.82,45437.0,109.7313,109.741,109.6049,109.6341,45437.0
2019-02-28 10:55:00,112.82,112.92,112.78,112.88,38884.0,109.6341,109.7313,109.5952,109.6924,38884.0
2019-02-28 11:00:00,112.86,112.89,112.82,112.84,25633.0,109.673,109.7021,109.6341,109.6535,25633.0
2019-02-28 11:05:00,112.85,112.86,112.75,112.82,31838.0,109.6632,109.673,109.5661,109.6341,31838.0
2019-02-28 11:10:00,112.81,112.85,112.78,112.83,38695.0,109.6244,109.6632,109.5952,109.6438,38695.0
2019-02-28 11:15:00,112.83,112.94,112.82,112.94,30740.0,109.6438,109.7507,109.6341,109.7507,30740.0
2019-02-28 11:20:00,112.94,113.06,112.93,113.01,31244.0,109.7507,109.8673,109.741,109.8187,31244.0
2019-02-28 11:25:00,113.01,113.09,112.96,112.97,31970.0,109.8187,109.8965,109.7701,109.7798,31970.0
2019-02-28 11:30:00,112.96,113.04,112.96,113.02,32613.0,109.7701,109.8479,109.7701,109.8284,32613.0
2019-02-28 11:35:00,113.01,113.03,112.98,112.99,26048.0,109.8187,109.8382,109.7896,109.7993,26048.0
2019-02-28 11:40:00,113.0,113.01,112.95,112.97,26365.0,109.809,109.8187,109.7604,109.7798,26365.0
2019-02-28 11:45:00,112.98,113.05,112.97,113.05,34185.0,109.7896,109.8576,109.7798,109.8576,34185.0
2019-02-28 11:50:00,113.05,113.14,113.05,113.12,120917.0,109.8576,109.945,109.8576,109.9256,120917.0
2019-02-28 11:55:00,113.13,113.18,113.13,113.15,51782.0,109.9353,109.9839,109.9353,109.9548,51782.0
2019-02-28 12:00:00,113.15,113.16,113.12,113.14,39677.0,109.9548,109.9645,109.9256,109.945,39677.0
2019-02-28 12:05:00,113.14,113.18,113.12,113.18,33357.0,109.945,109.9839,109.9256,109.9839,33357.0
2019-02-28 12:10:00,113.17,113.18,113.14,113.18,27625.0,109.9742,109.9839,109.945,109.9839,27625.0
2019-02-28 12:15:00,113.17,113.26,113.17,113.26,22246.0,109.9742,110.0617,109.9742,110.0617,22246.0
2019-02-28 12:20:00,113.26,113.43,113.25,113.4,47557.0,110.0617,110.2269,110.0519,110.1977,47557.0
2019-02-28 12:25:00,113.4,113.4,113.19,113.21,45131.0,110.1977,110.1977,109.9936,110.0131,45131.0
2019-02-28 12:30:00,113.22,113.27,113.19,113.27,26137.0,110.0228,110.0714,109.9936,110.0714,26137.0
2019-02-28 12:35:00,113.27,113.34,113.26,113.29,24493.0,110.0714,110.1394,110.0617,110.0908,24493.0
2019-02-28 12:40:00,113.29,113.3,113.22,113.27,20883.0,110.0908,110.1005,110.0228,110.0714,20883.0
2019-02-28 12:45:00,113.27,113.29,113.24,113.27,32963.0,110.0714,110.0908,110.0422,110.0714,32963.0
2019-02-28 12:50:00,113.28,113.28,113.23,113.25,20770.0,110.0811,110.0811,110.0325,110.0519,20770.0
2019-02-28 12:55:00,113.26,113.3,113.25,113.3,38939.0,110.0617,110.1005,110.0519,110.1005,38939.0
2019-02-28 13:00:00,113.3,113.31,113.23,113.25,26381.0,110.1005,110.1102,110.0325,110.0519,26381.0
2019-02-28 13:05:00,113.25,113.29,113.25,113.26,19131.0,110.0519,110.0908,110.0519,110.0617,19131.0
2019-02-28 13:10:00,113.25,113.26,113.21,113.22,50788.0,110.0519,110.0617,110.0131,110.0228,50788.0
2019-02-28 13:15:00,113.22,113.32,113.22,113.32,19075.0,110.0228,110.12,110.0228,110.12,19075.0
2019-02-28 13:20:00,113.31,113.35,113.25,113.26,19325.0,110.1102,110.1491,110.0519,110.0617,19325.0
2019-02-28 13:25:00,113.25,113.3,113.17,113.27,88275.0,110.0519,110.1005,109.9742,110.0714,88275.0
2019-02-28 13:30:00,113.27,113.27,113.22,113.25,34336.0,110.0714,110.0714,110.0228,110.0519,34336.0
2019-02-28 13:35:00,113.25,113.26,113.24,113.25,21435.0,110.0519,110.0617,110.0422,110.0519,21435.0
2019-02-28 13:40:00,113.24,113.25,113.18,113.19,30656.0,110.0422,110.0519,109.9839,109.9936,30656.0
2019-02-28 13:45:00,113.19,113.19,113.11,113.17,18462.0,109.9936,109.9936,109.9159,109.9742,18462.0
2019-02-28 13:50:00,113.18,113.19,113.11,113.12,28136.0,109.9839,109.9936,109.9159,109.9256,28136.0
2019-02-28 13:55:00,113.11,113.12,113.07,113.09,25722.0,109.9159,109.9256,109.877,109.8965,25722.0
2019-02-28 14:00:00,113.1,113.13,113.01,113.07,28589.0,109.9062,109.9353,109.8187,109.877,28589.0
2019-02-28 14:05:00,113.05,113.08,113.01,113.08,31425.0,109.8576,109.8867,109.8187,109.8867,31425.0
2019-02-28 14:10:00,113.08,113.1,113.03,113.05,33053.0,109.8867,109.9062,109.8382,109.8576,33053.0
2019-02-28 14:15:00,113.05,113.16,113.05,113.15,25743.0,109.8576,109.9645,109.8576,109.9548,25743.0
2019-02-28 14:20:00,113.16,113.19,113.13,113.14,26731.0,109.9645,109.9936,109.9353,109.945,26731.0
2019-02-28 14:25:00,113.14,113.17,113.13,113.13,14235.0,109.945,109.9742,109.9353,109.9353,14235.0
2019-02-28 14:30:00,113.13,113.14,113.0,113.02,27934.0,109.9353,109.945,109.809,109.8284,27934.0
2019-02-28 14:35:00,113.02,113.05,112.94,112.94,91312.0,109.8284,109.8576,109.7507,109.7507,91312.0
2019-02-28 14:40:00,112.94,113.01,112.9,113.01,71768.0,109.7507,109.8187,109.7118,109.8187,71768.0
2019-02-28 14:45:00,113.0,113.0,112.94,112.98,20817.0,109.809,109.809,109.7507,109.7896,20817.0
2019-02-28 14:50:00,112.98,112.99,112.92,112.95,36882.0,109.7896,109.7993,109.7313,109.7604,36882.0
2019-02-28 14:55:00,112.93,113.02,112.89,113.02,39868.0,109.741,109.8284,109.7021,109.8284,39868.0
2019-02-28 15:00:00,113.02,113.05,112.98,112.99,33313.0,109.8284,109.8576,109.7896,109.7993,33313.0
2019-02-28 15:05:00,112.98,112.99,112.9,112.95,30286.0,109.7896,109.7993,109.7118,109.7604,30286.0
2019-02-28 15:10:00,112.95,113.0,112.92,112.94,30225.0,109.7604,109.809,109.7313,109.7507,30225.0
2019-02-28 15:15:00,112.94,112.97,112.87,112.93,38460.0,109.7507,109.7798,109.6827,109.741,38460.0
2019-02-28 15:20:00,112.94,113.01,112.92,112.95,59915.0,109.7507,109.8187,109.7313,109.7604,59915.0
2019-02-28 15:25:00,112.96,113.06,112.95,113.01,53144.0,109.7701,109.8673,109.7604,109.8187,53144.0
2019-02-28 15:30:00,113.02,113.09,113.0,113.08,69685.0,109.8284,109.8965,109.809,109.8867,69685.0
2019-02-28 15:35:00,113.08,113.15,113.02,113.05,71774.0,109.8867,109.9548,109.8284,109.8576,71774.0
2019-02-28 15:40:00,113.06,113.06,112.82,112.84,131948.0,109.8673,109.8673,109.6341,109.6535,131948.0
2019-02-28 15:45:00,112.83,112.94,112.78,112.93,128444.0,109.6438,109.7507,109.5952,109.741,128444.0
2019-02-28 15:50:00,112.94,112.96,112.81,112.81,136246.0,109.7507,109.7701,109.6244,109.6244,136246.0
2019-02-28 15:55:00,112.8,112.9,112.75,112.84,611560.0,109.6146,109.7118,109.5661,109.6535,611560.0
2019-03-01 09:30:00,113.45,113.97,113.45,113.87,208239.0,110.2463,110.7516,110.2463,110.6544,208239.0
2019-03-01 09:35:00,113.87,114.14,113.87,114.0,148612.0,110.6544,110.9168,110.6544,110.7808,148612.0
2019-03-01 09:40:00,114.0,114.1,113.94,114.09,74144.0,110.7808,110.8779,110.7225,110.8682,74144.0
2019-03-01 09:45:00,114.09,114.15,114.02,114.06,73927.0,110.8682,110.9265,110.8002,110.8391,73927.0
2019-03-01 09:50:00,114.08,114.31,114.05,114.31,96740.0,110.8585,111.082,110.8294,111.082,96740.0
2019-03-01 09:55:00,114.31,114.44,114.21,114.44,60150.0,111.082,111.2083,110.9848,111.2083,60150.0
2019-03-01 10:00:00,114.41,114.43,114.17,114.17,98899.0,111.1792,111.1986,110.946,110.946,98899.0
2019-03-01 10:05:00,114.17,114.2,114.05,114.1,60014.0,110.946,110.9751,110.8294,110.8779,60014.0
2019-03-01 10:10:00,114.1,114.18,114.04,114.06,66245.0,110.8779,110.9557,110.8196,110.8391,66245.0
2019-03-01 10:15:00,114.05,114.05,113.91,113.95,85444.0,110.8294,110.8294,110.6933,110.7322,85444.0
2019-03-01 10:20:00,113.94,113.94,113.79,113.92,129388.0,110.7225,110.7225,110.5767,110.703,129388.0
2019-03-01 10:25:00,113.92,114.06,113.82,114.06,42607.0,110.703,110.8391,110.6058,110.8391,42607.0
2019-03-01 10:30:00,114.06,114.1,113.98,114.08,55569.0,110.8391,110.8779,110.7613,110.8585,55569.0
2019-03-01 10:35:00,114.08,114.11,114.0,114.1,115064.0,110.8585,110.8877,110.7808,110.8779,115064.0
2019-03-01 10:40:00,114.09,114.16,114.05,114.12,53740.0,110.8682,110.9362,110.8294,110.8974,53740.0
2019-03-01 10:45:00,114.12,114.14,114.08,114.11,43382.0,110.8974,110.9168,110.8585,110.8877,43382.0
2019-03-01 10:50:00,114.1,114.2,114.03,114.2,41173.0,110.8779,110.9751,110.8099,110.9751,41173.0
2019-03-01 10:55:00,114.2,114.25,114.15,114.21,79209.0,110.9751,111.0237,110.9265,110.9848,79209.0
2019-03-01 11:00:00,114.22,114.25,114.12,114.19,54300.0,110.9945,111.0237,110.8974,110.9654,54300.0
2019-03-01 11:05:00,114.2,114.22,114.08,114.09,26599.0,110.9751,110.9945,110.8585,110.8682,26599.0
2019-03-01 11:10:00,114.08,114.09,113.94,113.96,57858.0,110.8585,110.8682,110.7225,110.7419,57858.0
2019-03-01 11:15:00,113.97,113.98,113.88,113.93,45631.0,110.7516,110.7613,110.6642,110.7127,45631.0
2019-03-01 11:20:00,113.92,113.93,113.83,113.9,62721.0,110.703,110.7127,110.6156,110.6836,62721.0
2019-03-01 11:25:00,113.9,113.99,113.89,113.9,34328.0,110.6836,110.771,110.6739,110.6836,34328.0
2019-03-01 11:30:00,113.9,113.91,113.82,113.87,57710.0,110.6836,110.6933,110.6058,110.6544,57710.0
2019-03-01 11:35:00,113.87,113.96,113.85,113.87,27918.0,110.6544,110.7419,110.635,110.6544,27918.0
2019-03-01 11:40:00,113.88,113.96,113.86,113.89,37673.0,110.6642,110.7419,110.6447,110.6739,37673.0
2019-03-01 11:45:00,113.89,113.94,113.81,113.84,43776.0,110.6739,110.7225,110.5961,110.6253,43776.0
2019-03-01 11:50:00,113.81,113.82,113.69,113.73,60172.0,110.5961,110.6058,110.4795,110.5184,60172.0
2019-03-01 11:55:00,113.72,113.72,113.63,113.64,32022.0,110.5087,110.5087,110.4212,110.4309,32022.0
2019-03-01 12:00:00,113.64,113.7,113.56,113.6,53979.0,110.4309,110.4892,110.3532,110.3921,53979.0
2019-03-01 12:05:00,113.6,113.67,113.59,113.62,25616.0,110.3921,110.4601,110.3823,110.4115,25616.0
2019-03-01 12:10:00,113.61,113.81,113.6,113.8,42321.0,110.4018,110.5961,110.3921,110.5864,42321.0
2019-03-01 12:15:00,113.79,113.83,113.78,113.8,39284.0,110.5767,110.6156,110.567,110.5864,39284.0
2019-03-01 12:20:00,113.8,113.88,113.8,113.85,77066.0,110.5864,110.6642,110.5864,110.635,77066.0
2019-03-01 12:25:00,113.85,113.92,113.85,113.92,30319.0,110.635,110.703,110.635,110.703,30319.0
2019-03-01 12:30:00,113.92,113.94,113.8,113.83,35449.0,110.703,110.7225,110.5864,110.6156,35449.0
2019-03-01 12:35:00,113.83,113.85,113.79,113.82,57825.0,110.6156,110.635,110.5767,110.6058,57825.0
2019-03-01 12:40:00,113.81,113.9,113.79,113.84,35223.0,110.5961,110.6836,110.5767,110.6253,35223.0
2019-03-01 12:45:00,113.84,113.84,113.77,113.79,39227.0,110.6253,110.6253,110.5573,110.5767,39227.0
2019-03-01 12:50:00,113.8,113.9,113.78,113.89,32893.0,110.5864,110.6836,110.567,110.6739,32893.0
2019-03-01 12:55:00,113.89,113.9,113.77,113.77,23614.0,110.6739,110.6836,110.5573,110.5573,23614.0
2019-03-01 13:00:00,113.77,113.86,113.77,113.86,26315.0,110.5573,110.6447,110.5573,110.6447,26315.0
2019-03-01 13:05:00,113.86,113.92,113.86,113.92,26243.0,110.6447,110.703,110.6447,110.703,26243.0
2019-03-01 13:10:00,113.92,113.99,113.91,113.97,34272.0,110.703,110.771,110.6933,110.7516,34272.0
2019-03-01 13:15:00,113.97,113.98,113.87,113.91,69551.0,110.7516,110.7613,110.6544,110.6933,69551.0
2019-03-01 13:20:00,113.92,113.93,113.9,113.93,42912.0,110.703,110.7127,110.6836,110.7127,42912.0
2019-03-01 13:25:00,113.93,113.99,113.91,113.98,32822.0,110.7127,110.771,110.6933,110.7613,32822.0
2019-03-01 13:30:00,113.98,114.04,113.96,114.04,52838.0,110.7613,110.8196,110.7419,110.8196,52838.0
2019-03-01 13:35:00,114.04,114.05,114.0,114.04,27206.0,110.8196,110.8294,110.7808,110.8196,27206.0
2019-03-01 13:40:00,114.04,114.05,114.02,114.05,48343.0,110.8196,110.8294,110.8002,110.8294,48343.0
2019-03-01 13:45:00,114.05,114.11,114.04,114.09,47435.0,110.8294,110.8877,110.8196,110.8682,47435.0
2019-03-01 13:50:00,114.09,114.09,114.02,114.05,29857.0,110.8682,110.8682,110.8002,110.8294,29857.0
2019-03-01 13:55:00,114.05,114.06,114.01,114.01,17319.0,110.8294,110.8391,110.7905,110.7905,17319.0
2019-03-01 14:00:00,114.02,114.07,114.01,114.02,36814.0,110.8002,110.8488,110.7905,110.8002,36814.0
2019-03-01 14:05:00,114.01,114.03,113.99,114.03,22753.0,110.7905,110.8099,110.771,110.8099,22753.0
2019-03-01 14:10:00,114.03,114.04,113.97,113.97,22745.0,110.8099,110.8196,110.7516,110.7516,22745.0
2019-03-01 14:15:00,113.97,114.05,113.97,114.05,49037.0,110.7516,110.8294,110.7516,110.8294,49037.0
2019-03-01 14:20:00,114.05,114.15,114.04,114.15,58498.0,110.8294,110.9265,110.8196,110.9265,58498.0
2019-03-01 14:25:00,114.14,114.2,114.14,114.2,33343.0,110.9168,110.9751,110.9168,110.9751,33343.0
2019-03-01 14:30:00,114.2,114.21,114.1,114.12,35459.0,110.9751,110.9848,110.8779,110.8974,35459.0
2019-03-01 14:35:00,114.11,114.18,114.11,114.14,43745.0,110.8877,110.9557,110.8877,110.9168,43745.0
2019-03-01 14:40:00,114.14,114.21,114.13,114.16,72334.0,110.9168,110.9848,110.9071,110.9362,72334.0
2019-03-01 14:45:00,114.16,114.17,114.06,114.15,53869.0,110.9362,110.946,110.8391,110.9265,53869.0
2019-03-01 14:50:00,114.16,114.18,114.14,114.16,69412.0,110.9362,110.9557,110.9168,110.9362,69412.0
2019-03-01 14:55:00,114.16,114.19,114.15,114.18,49883.0,110.9362,110.9654,110.9265,110.9557,49883.0
2019-03-01 15:00:00,114.18,114.2,114.03,114.03,84334.0,110.9557,110.9751,110.8099,110.8099,84334.0
2019-03-01 15:05:00,114.03,114.12,114.02,114.05,74661.0,110.8099,110.8974,110.8002,110.8294,74661.0
2019-03-01 15:10:00,114.04,114.05,113.98,114.04,87587.0,110.8196,110.8294,110.7613,110.8196,87587.0
2019-03-01 15:15:00,114.05,114.05,113.97,113.98,99038.0,110.8294,110.8294,110.7516,110.7613,99038.0
2019-03-01 15:20:00,113.99,114.05,113.99,114.03,58146.0,110.771,110.8294,110.771,110.8099,58146.0
2019-03-01 15:25:00,114.04,114.06,114.01,114.03,63860.0,110.8196,110.8391,110.7905,110.8099,63860.0
2019-03-01 15:30:00,114.05,114.05,113.99,114.02,85485.0,110.8294,110.8294,110.771,110.8002,85485.0
2019-03-01 15:35:00,114.02,114.11,114.01,114.09,77121.0,110.8002,110.8877,110.7905,110.8682,77121.0
2019-03-01 15:40:00,114.09,114.16,114.08,114.16,102769.0,110.8682,110.9362,110.8585,110.9362,102769.0
2019-03-01 15:45:00,114.16,114.19,114.05,114.07,130388.0,110.9362,110.9654,110.8294,110.8488,130388.0
2019-03-01 15:50:00,114.06,114.09,113.98,114.09,189947.0,110.8391,110.8682,110.7613,110.8682,189947.0
2019-03-01 15:55:00,114.08,114.13,113.96,114.03,477975.0,110.8585,110.9071,110.7419,110.8099,477975.0
2019-03-04 09:30:00,114.42,114.42,114.11,114.22,137792.0,111.1889,111.1889,110.8877,110.9945,137792.0
2019-03-04 09:35:00,114.19,114.19,113.9,113.93,55164.0,110.9654,110.9654,110.6836,110.7127,55164.0
2019-03-04 09:40:00,113.94,113.94,113.65,113.84,46029.0,110.7225,110.7225,110.4406,110.6253,46029.0
2019-03-04 09:45:00,113.83,113.83,113.67,113.68,40155.0,110.6156,110.6156,110.4601,110.4698,40155.0
2019-03-04 09:50:00,113.69,113.89,113.66,113.88,43455.0,110.4795,110.6739,110.4504,110.6642,43455.0
2019-03-04 09:55:00,113.87,114.1,113.86,114.08,34784.0,110.6544,110.8779,110.6447,110.8585,34784.0
2019-03-04 10:00:00,114.08,114.12,113.99,114.12,44823.0,110.8585,110.8974,110.771,110.8974,44823.0
2019-03-04 10:05:00,114.12,114.21,114.1,114.2,49800.0,110.8974,110.9848,110.8779,110.9751,49800.0
2019-03-04 10:10:00,114.18,114.19,114.03,114.07,68559.0,110.9557,110.9654,110.8099,110.8488,68559.0
2019-03-04 10:15:00,114.07,114.15,113.99,114.15,57723.0,110.8488,110.9265,110.771,110.9265,57723.0
2019-03-04 10:20:00,114.13,114.13,113.97,114.01,60292.0,110.9071,110.9071,110.7516,110.7905,60292.0
2019-03-04 10:25:00,114.01,114.2,114.0,114.19,71469.0,110.7905,110.9751,110.7808,110.9654,71469.0
2019-03-04 10:30:00,114.19,114.39,114.19,114.34,196918.0,110.9654,111.1597,110.9654,111.1112,196918.0
2019-03-04 10:35:00,114.33,114.35,114.25,114.31,52302.0,111.1014,111.1209,111.0237,111.082,52302.0
2019-03-04 10:40:00,114.31,114.33,114.22,114.29,55112.0,111.082,111.1014,110.9945,111.0626,55112.0
2019-03-04 10:45:00,114.29,114.31,114.24,114.25,55981.0,111.0626,111.082,111.014,111.0237,55981.0
2019-03-04 10:50:00,114.25,114.31,114.2,114.22,54880.0,111.0237,111.082,110.9751,110.9945,54880.0
2019-03-04 10:55:00,114.21,114.25,114.14,114.15,37114.0,110.9848,111.0237,110.9168,110.9265,37114.0
2019-03-04 11:00:00,114.15,114.23,114.11,114.22,47157.0,110.9265,111.0043,110.8877,110.9945,47157.0
2019-03-04 11:05:00,114.23,114.26,114.02,114.02,61841.0,111.0043,111.0334,110.8002,110.8002,61841.0
2019-03-04 11:10:00,114.02,114.06,113.97,114.03,55061.0,110.8002,110.8391,110.7516,110.8099,55061.0
2019-03-04 11:15:00,114.03,114.1,113.98,114.1,53528.0,110.8099,110.8779,110.7613,110.8779,53528.0
2019-03-04 11:20:00,114.09,114.14,113.92,113.96,63007.0,110.8682,110.9168,110.703,110.7419,63007.0
2019-03-04 11:25:00,113.97,114.04,113.96,114.01,57663.0,110.7516,110.8196,110.7419,110.7905,57663.0
2019-03-04 11:30:00,114.0,114.03,113.82,113.87,77264.0,110.7808,110.8099,110.6058,110.6544,77264.0
2019-03-04 11:35:00,113.88,113.91,113.76,113.77,48344.0,110.6642,110.6933,110.5475,110.5573,48344.0
2019-03-04 11:40:00,113.77,113.79,113.56,113.64,100118.0,110.5573,110.5767,110.3532,110.4309,100118.0
2019-03-04 11:45:00,113.65,113.68,113.51,113.54,32620.0,110.4406,110.4698,110.3046,110.3338,32620.0
2019-03-04 11:50:00,113.55,113.6,113.42,113.5,44688.0,110.3435,110.3921,110.2171,110.2949,44688.0
2019-03-04 11:55:00,113.49,113.49,113.28,113.4,46789.0,110.2852,110.2852,110.0811,110.1977,46789.0
2019-03-04 12:00:00,113.4,113.53,113.35,113.47,35269.0,110.1977,110.324,110.1491,110.2657,35269.0
2019-03-04 12:05:00,113.48,113.51,113.38,113.43,29992.0,110.2754,110.3046,110.1783,110.2269,29992.0
2019-03-04 12:10:00,113.43,113.43,113.27,113.28,26953.0,110.2269,110.2269,110.0714,110.0811,26953.0
2019-03-04 12:15:00,113.29,113.35,113.09,113.1,50909.0,110.0908,110.1491,109.8965,109.9062,50909.0
2019-03-04 12:20:00,113.1,113.38,113.1,113.34,104203.0,109.9062,110.1783,109.9062,110.1394,104203.0
2019-03-04 12:25:00,113.35,113.46,113.26,113.44,68180.0,110.1491,110.256,110.0617,110.2366,68180.0
2019-03-04 12:30:00,113.43,113.5,113.37,113.46,42772.0,110.2269,110.2949,110.1686,110.256,42772.0
2019-03-04 12:35:00,113.45,113.45,113.29,113.37,33806.0,110.2463,110.2463,110.0908,110.1686,33806.0
2019-03-04 12:40:00,113.35,113.37,113.25,113.26,33652.0,110.1491,110.1686,110.0519,110.0617,33652.0
2019-03-04 12:45:00,113.26,113.31,113.19,113.29,26408.0,110.0617,110.1102,109.9936,110.0908,26408.0
2019-03-04 12:50:00,113.28,113.43,113.24,113.4,77278.0,110.0811,110.2269,110.0422,110.1977,77278.0
2019-03-04 12:55:00,113.41,113.44,113.3,113.41,38087.0,110.2074,110.2366,110.1005,110.2074,38087.0
2019-03-04 13:00:00,113.41,113.44,113.31,113.4,49743.0,110.2074,110.2366,110.1102,110.1977,49743.0
2019-03-04 13:05:00,113.4,113.45,113.33,113.37,31533.0,110.1977,110.2463,110.1297,110.1686,31533.0
2019-03-04 13:10:00,113.36,113.49,113.35,113.44,33087.0,110.1588,110.2852,110.1491,110.2366,33087.0
2019-03-04 13:15:00,113.44,113.62,113.42,113.59,27403.0,110.2366,110.4115,110.2171,110.3823,27403.0
2019-03-04 13:20:00,113.59,113.74,113.59,113.72,37779.0,110.3823,110.5281,110.3823,110.5087,37779.0
2019-03-04 13:25:00,113.72,113.75,113.68,113.73,34785.0,110.5087,110.5378,110.4698,110.5184,34785.0
2019-03-04 13:30:00,113.72,113.74,113.67,113.67,27366.0,110.5087,110.5281,110.4601,110.4601,27366.0
2019-03-04 13:35:00,113.67,113.69,113.64,113.65,27614.0,110.4601,110.4795,110.4309,110.4406,27614.0
2019-03-04 13:40:00,113.66,113.8,113.64,113.79,79105.0,110.4504,110.5864,110.4309,110.5767,79105.0
2019-03-04 13:45:00,113.79,113.85,113.73,113.84,65988.0,110.5767,110.635,110.5184,110.6253,65988.0
2019-03-04 13:50:00,113.82,113.9,113.79,113.87,31872.0,110.6058,110.6836,110.5767,110.6544,31872.0
2019-03-04 13:55:00,113.88,113.92,113.84,113.89,38136.0,110.6642,110.703,110.6253,110.6739,38136.0
2019-03-04 14:00:00,113.88,113.9,113.71,113.73,29083.0,110.6642,110.6836,110.499,110.5184,29083.0
2019-03-04 14:05:00,113.75,113.83,113.72,113.78,28620.0,110.5378,110.6156,110.5087,110.567,28620.0
2019-03-04 14:10:00,113.78,113.81,113.74,113.76,33058.0,110.567,110.5961,110.5281,110.5475,33058.0
2019-03-04 14:15:00,113.76,113.85,113.72,113.85,26485.0,110.5475,110.635,110.5087,110.635,26485.0
2019-03-04 14:20:00,113.85,113.89,113.79,113.89,30640.0,110.635,110.6739,110.5767,110.6739,30640.0
2019-03-04 14:25:00,113.89,113.96,113.85,113.93,20397.0,110.6739,110.7419,110.635,110.7127,20397.0
2019-03-04 14:30:00,113.93,113.93,113.88,113.9,24316.0,110.7127,110.7127,110.6642,110.6836,24316.0
2019-03-04 14:35:00,113.91,113.93,113.84,113.84,58741.0,110.6933,110.7127,110.6253,110.6253,58741.0
2019-03-04 14:40:00,113.84,113.95,113.83,113.94,37364.0,110.6253,110.7322,110.6156,110.7225,37364.0
2019-03-04 14:45:00,113.96,113.99,113.93,113.97,38496.0,110.7419,110.771,110.7127,110.7516,38496.0
2019-03-04 14:50:00,113.97,114.09,113.96,113.98,62226.0,110.7516,110.8682,110.7419,110.7613,62226.0
2019-03-04 14:55:00,114.0,114.07,113.98,113.99,32822.0,110.7808,110.8488,110.7613,110.771,32822.0
2019-03-04 15:00:00,113.99,114.01,113.89,113.91,30486.0,110.771,110.7905,110.6739,110.6933,30486.0
2019-03-04 15:05:00,113.9,113.94,113.86,113.89,47294.0,110.6836,110.7225,110.6447,110.6739,47294.0
2019-03-04 15:10:00,113.89,113.96,113.88,113.93,22782.0,110.6739,110.7419,110.6642,110.7127,22782.0
2019-03-04 15:15:00,113.93,114.0,113.91,114.0,32909.0,110.7127,110.7808,110.6933,110.7808,32909.0
2019-03-04 15:20:00,114.0,114.07,113.96,113.99,62583.0,110.7808,110.8488,110.7419,110.771,62583.0
2019-03-04 15:25:00,114.0,114.12,113.99,114.08,36217.0,110.7808,110.8974,110.771,110.8585,36217.0
2019-03-04 15:30:00,114.08,114.19,114.03,114.15,64889.0,110.8585,110.9654,110.8099,110.9265,64889.0
2019-03-04 15:35:00,114.16,114.19,114.1,114.11,74275.0,110.9362,110.9654,110.8779,110.8877,74275.0
2019-03-04 15:40:00,114.12,114.2,114.07,114.19,80030.0,110.8974,110.9751,110.8488,110.9654,80030.0
2019-03-04 15:45:00,114.2,114.23,114.15,114.16,91902.0,110.9751,111.0043,110.9265,110.9362,91902.0
2019-03-04 15:50:00,114.16,114.23,114.11,114.2,202345.0,110.9362,111.0043,110.8877,110.9751,202345.0
2019-03-04 15:55:00,114.19,114.37,114.13,114.34,375589.0,110.9654,111.1403,110.9071,111.1112,375589.0
2019-03-05 09:30:00,114.23,114.44,114.15,114.15,107375.0,111.0043,111.2083,110.9265,110.9265,107375.0
2019-03-05 09:35:00,114.16,114.36,113.94,113.94,74463.0,110.9362,111.1306,110.7225,110.7225,74463.0
2019-03-05 09:40:00,113.98,114.21,113.96,114.0,35039.0,110.7613,110.9848,110.7419,110.7808,35039.0
2019-03-05 09:45:00,113.96,114.0,113.82,113.89,34292.0,110.7419,110.7808,110.6058,110.6739,34292.0
2019-03-05 09:50:00,113.9,113.95,113.76,113.87,138593.0,110.6836,110.7322,110.5475,110.6544,138593.0
2019-03-05 09:55:00,113.87,113.99,113.82,113.9,50236.0,110.6544,110.771,110.6058,110.6836,50236.0
2019-03-05 10:00:00,113.92,114.15,113.88,114.04,44994.0,110.703,110.9265,110.6642,110.8196,44994.0
2019-03-05 10:05:00,114.07,114.16,114.01,114.03,20144.0,110.8488,110.9362,110.7905,110.8099,20144.0
2019-03-05 10:10:00,114.02,114.19,114.0,114.15,33209.0,110.8002,110.9654,110.7808,110.9265,33209.0
2019-03-05 10:15:00,114.14,114.2,114.07,114.1,32762.0,110.9168,110.9751,110.8488,110.8779,32762.0
2019-03-05 10:20:00,114.09,114.23,114.06,114.23,28929.0,110.8682,111.0043,110.8391,111.0043,28929.0
2019-03-05 10:25:00,114.24,114.28,114.14,114.23,47007.0,111.014,111.0529,110.9168,111.0043,47007.0
2019-03-05 10:30:00,114.24,114.4,114.21,114.38,61835.0,111.014,111.1695,110.9848,111.15,61835.0
2019-03-05 10:35:00,114.37,114.38,114.21,114.23,31446.0,111.1403,111.15,110.9848,111.0043,31446.0
2019-03-05 10:40:00,114.23,114.28,114.18,114.2,24164.0,111.0043,111.0529,110.9557,110.9751,24164.0
2019-03-05 10:45:00,114.21,114.24,114.1,114.11,24396.0,110.9848,111.014,110.8779,110.8877,24396.0
2019-03-05 10:50:00,114.12,114.23,114.05,114.18,26904.0,110.8974,111.0043,110.8294,110.9557,26904.0
2019-03-05 10:55:00,114.17,114.19,114.1,114.16,17779.0,110.946,110.9654,110.8779,110.9362,17779.0
2019-03-05 11:00:00,114.16,114.25,114.11,114.22,30193.0,110.9362,111.0237,110.8877,110.9945,30193.0
2019-03-05 11:05:00,114.22,114.33,114.15,114.33,35770.0,110.9945,111.1014,110.9265,111.1014,35770.0
2019-03-05 11:10:00,114.32,114.38,114.3,114.37,27922.0,111.0917,111.15,111.0723,111.1403,27922.0
2019-03-05 11:15:00,114.38,114.45,114.36,114.44,227478.0,111.15,111.2181,111.1306,111.2083,227478.0
2019-03-05 11:20:00,114.44,114.45,114.39,114.41,33588.0,111.2083,111.2181,111.1597,111.1792,33588.0
2019-03-05 11:25:00,114.4,114.46,114.37,114.44,31369.0,111.1695,111.2278,111.1403,111.2083,31369.0
2019-03-05 11:30:00,114.44,114.46,114.39,114.43,29115.0,111.2083,111.2278,111.1597,111.1986,29115.0
2019-03-05 11:35:00,114.43,114.49,114.42,114.47,49311.0,111.1986,111.2569,111.1889,111.2375,49311.0
2019-03-05 11:40:00,114.47,114.52,114.44,114.48,108601.0,111.2375,111.2861,111.2083,111.2472,108601.0
2019-03-05 11:45:00,114.48,114.5,114.42,114.43,79529.0,111.2472,111.2666,111.1889,111.1986,79529.0
2019-03-05 11:50:00,114.42,114.5,114.35,114.38,43385.0,111.1889,111.2666,111.1209,111.15,43385.0
2019-03-05 11:55:00,114.37,114.43,114.34,114.4,25293.0,111.1403,111.1986,111.1112,111.1695,25293.0
2019-03-05 12:00:00,114.4,114.5,114.37,114.5,27259.0,111.1695,111.2666,111.1403,111.2666,27259.0
2019-03-05 12:05:00,114.5,114.5,114.47,114.48,68477.0,111.2666,111.2666,111.2375,111.2472,68477.0
2019-03-05 12:10:00,114.49,114.54,114.43,114.46,30999.0,111.2569,111.3055,111.1986,111.2278,30999.0
2019-03-05 12:15:00,114.45,114.45,114.37,114.37,25554.0,111.2181,111.2181,111.1403,111.1403,25554.0
2019-03-05 12:20:00,114.37,114.44,114.36,114.37,30060.0,111.1403,111.2083,111.1306,111.1403,30060.0
2019-03-05 12:25:00,114.38,114.39,114.32,114.32,23473.0,111.15,111.1597,111.0917,111.0917,23473.0
2019-03-05 12:30:00,114.32,114.33,114.23,114.23,18862.0,111.0917,111.1014,111.0043,111.0043,18862.0
2019-03-05 12:35:00,114.23,114.26,114.15,114.15,20870.0,111.0043,111.0334,110.9265,110.9265,20870.0
2019-03-05 12:40:00,114.14,114.2,114.14,114.17,26791.0,110.9168,110.9751,110.9168,110.946,26791.0
2019-03-05 12:45:00,114.17,114.22,114.16,114.22,23197.0,110.946,110.9945,110.9362,110.9945,23197.0
2019-03-05 12:50:00,114.21,114.25,114.2,114.21,9266.0,110.9848,111.0237,110.9751,110.9848,9266.0
2019-03-05 12:55:00,114.2,114.25,114.17,114.23,20445.0,110.9751,111.0237,110.946,111.0043,20445.0
2019-03-05 13:00:00,114.24,114.32,114.23,114.31,24010.0,111.014,111.0917,111.0043,111.082,24010.0
2019-03-05 13:05:00,114.31,114.33,114.23,114.23,19751.0,111.082,111.1014,111.0043,111.0043,19751.0
2019-03-05 13:10:00,114.24,114.3,114.19,114.3,32612.0,111.014,111.0723,110.9654,111.0723,32612.0
2019-03-05 13:15:00,114.29,114.31,114.23,114.24,16240.0,111.0626,111.082,111.0043,111.014,16240.0
2019-03-05 13:20:00,114.24,114.24,114.15,114.17,28156.0,111.014,111.014,110.9265,110.946,28156.0
2019-03-05 13:25:00,114.15,114.18,114.09,114.14,31788.0,110.9265,110.9557,110.8682,110.9168,31788.0
2019-03-05 13:30:00,114.13,114.17,114.1,114.11,37592.0,110.9071,110.946,110.8779,110.8877,37592.0
2019-03-05 13:35:00,114.12,114.16,114.1,114.11,41125.0,110.8974,110.9362,110.8779,110.8877,41125.0
2019-03-05 13:40:00,114.11,114.11,114.04,114.07,30442.0,110.8877,110.8877,110.8196,110.8488,30442.0
2019-03-05 13:45:00,114.07,114.11,113.98,114.0,37466.0,110.8488,110.8877,110.7613,110.7808,37466.0
2019-03-05 13:50:00,114.0,114.02,113.96,113.98,23348.0,110.7808,110.8002,110.7419,110.7613,23348.0
2019-03-05 13:55:00,113.98,114.01,113.95,113.98,22742.0,110.7613,110.7905,110.7322,110.7613,22742.0
2019-03-05 14:00:00,113.97,114.08,113.97,114.03,80312.0,110.7516,110.8585,110.7516,110.8099,80312.0
2019-03-05 14:05:00,114.03,114.07,114.01,114.01,66363.0,110.8099,110.8488,110.7905,110.7905,66363.0
2019-03-05 14:10:00,114.02,114.03,113.97,113.98,37767.0,110.8002,110.8099,110.7516,110.7613,37767.0
2019-03-05 14:15:00,113.98,114.0,113.88,113.89,32917.0,110.7613,110.7808,110.6642,110.6739,32917.0
2019-03-05 14:20:00,113.88,114.0,113.76,113.98,113193.0,110.6642,110.7808,110.5475,110.7613,113193.0
2019-03-05 14:25:00,113.98,114.03,113.95,113.97,45762.0,110.7613,110.8099,110.7322,110.7516,45762.0
2019-03-05 14:30:00,113.98,114.02,113.87,113.88,64293.0,110.7613,110.8002,110.6544,110.6642,64293.0
2019-03-05 14:35:00,113.87,113.93,113.84,113.93,33162.0,110.6544,110.7127,110.6253,110.7127,33162.0
2019-03-05 14:40:00,113.93,113.99,113.91,113.97,26980.0,110.7127,110.771,110.6933,110.7516,26980.0
2019-03-05 14:45:00,113.97,114.01,113.95,113.99,38566.0,110.7516,110.7905,110.7322,110.771,38566.0
2019-03-05 14:50:00,113.99,114.01,113.97,113.99,62019.0,110.771,110.7905,110.7516,110.771,62019.0
2019-03-05 14:55:00,113.98,114.04,113.98,114.03,38056.0,110.7613,110.8196,110.7613,110.8099,38056.0
2019-03-05 15:00:00,114.02,114.04,113.97,113.99,26271.0,110.8002,110.8196,110.7516,110.771,26271.0
2019-03-05 15:05:00,114.0,114.0,113.95,113.97,34790.0,110.7808,110.7808,110.7322,110.7516,34790.0
2019-03-05 15:10:00,113.98,114.0,113.92,113.95,25693.0,110.7613,110.7808,110.703,110.7322,25693.0
2019-03-05 15:15:00,113.95,113.96,113.92,113.94,27230.0,110.7322,110.7419,110.703,110.7225,27230.0
2019-03-05 15:20:00,113.94,114.0,113.91,114.0,47307.0,110.7225,110.7808,110.6933,110.7808,47307.0
2019-03-05 15:25:00,114.0,114.03,113.97,113.98,32993.0,110.7808,110.8099,110.7516,110.7613,32993.0
2019-03-05 15:30:00,113.99,114.05,113.96,114.03,61595.0,110.771,110.8294,110.7419,110.8099,61595.0
2019-03-05 15:35:00,114.03,114.05,113.99,114.03,61059.0,110.8099,110.8294,110.771,110.8099,61059.0
2019-03-05 15:40:00,114.02,114.12,114.01,114.11,48441.0,110.8002,110.8974,110.7905,110.8877,48441.0
2019-03-05 15:45:00,114.11,114.11,114.03,114.04,95174.0,110.8877,110.8877,110.8099,110.8196,95174.0
2019-03-05 15:50:00,114.03,114.06,113.98,114.05,107349.0,110.8099,110.8391,110.7613,110.8294,107349.0
2019-03-05 15:55:00,114.04,114.17,113.97,113.98,298607.0,110.8196,110.946,110.7516,110.7613,298607.0
2019-03-06 09:30:00,114.0,114.4,114.0,114.29,147117.0,110.7808,111.1695,110.7808,111.0626,147117.0
2019-03-06 09:35:00,114.28,114.44,114.27,114.41,69961.0,111.0529,111.2083,111.0431,111.1792,69961.0
2019-03-06 09:40:00,114.4,114.48,114.32,114.45,96815.0,111.1695,111.2472,111.0917,111.2181,96815.0
2019-03-06 09:45:00,114.45,114.72,114.38,114.72,126191.0,111.2181,111.4804,111.15,111.4804,126191.0
2019-03-06 09:50:00,114.72,114.75,114.38,114.38,159731.0,111.4804,111.5096,111.15,111.15,159731.0
2019-03-06 09:55:00,114.38,114.62,114.33,114.55,321718.0,111.15,111.3833,111.1014,111.3152,321718.0
2019-03-06 10:00:00,114.54,114.61,114.45,114.54,282176.0,111.3055,111.3735,111.2181,111.3055,282176.0
2019-03-06 10:05:00,114.54,114.63,114.51,114.55,197272.0,111.3055,111.393,111.2764,111.3152,197272.0
2019-03-06 10:10:00,114.54,114.63,114.42,114.59,139531.0,111.3055,111.393,111.1889,111.3541,139531.0
2019-03-06 10:15:00,114.59,114.68,114.51,114.67,75586.0,111.3541,111.4416,111.2764,111.4318,75586.0
2019-03-06 10:20:00,114.67,114.68,114.59,114.62,90500.0,111.4318,111.4416,111.3541,111.3833,90500.0
2019-03-06 10:25:00,114.63,114.66,114.59,114.59,24223.0,111.393,111.4221,111.3541,111.3541,24223.0
2019-03-06 10:30:00,114.59,114.6,114.23,114.29,66678.0,111.3541,111.3638,111.0043,111.0626,66678.0
2019-03-06 10:35:00,114.29,114.38,114.28,114.34,42559.0,111.0626,111.15,111.0529,111.1112,42559.0
2019-03-06 10:40:00,114.36,114.38,114.23,114.24,36670.0,111.1306,111.15,111.0043,111.014,36670.0
2019-03-06 10:45:00,114.26,114.27,114.02,114.09,60866.0,111.0334,111.0431,110.8002,110.8682,60866.0
2019-03-06 10:50:00,114.08,114.16,114.05,114.16,43148.0,110.8585,110.9362,110.8294,110.9362,43148.0
2019-03-06 10:55:00,114.15,114.24,114.09,114.1,29921.0,110.9265,111.014,110.8682,110.8779,29921.0
2019-03-06 11:00:00,114.09,114.21,114.09,114.21,31103.0,110.8682,110.9848,110.8682,110.9848,31103.0
2019-03-06 11:05:00,114.22,114.29,114.18,114.21,30746.0,110.9945,111.0626,110.9557,110.9848,30746.0
2019-03-06 11:10:00,114.2,114.32,114.19,114.31,24931.0,110.9751,111.0917,110.9654,111.082,24931.0
2019-03-06 11:15:00,114.32,114.38,114.29,114.36,29317.0,111.0917,111.15,111.0626,111.1306,29317.0
2019-03-06 11:20:00,114.36,114.37,114.27,114.27,38594.0,111.1306,111.1403,111.0431,111.0431,38594.0
2019-03-06 11:25:00,114.27,114.38,114.22,114.36,61995.0,111.0431,111.15,110.9945,111.1306,61995.0
2019-03-06 11:30:00,114.36,114.4,114.27,114.37,50266.0,111.1306,111.1695,111.0431,111.1403,50266.0
2019-03-06 11:35:00,114.37,114.41,114.34,114.38,38633.0,111.1403,111.1792,111.1112,111.15,38633.0
2019-03-06 11:40:00,114.38,114.39,114.28,114.29,46707.0,111.15,111.1597,111.0529,111.0626,46707.0
2019-03-06 11:45:00,114.29,114.4,114.27,114.33,43607.0,111.0626,111.1695,111.0431,111.1014,43607.0
2019-03-06 11:50:00,114.33,114.33,114.23,114.28,50169.0,111.1014,111.1014,111.0043,111.0529,50169.0
2019-03-06 11:55:00,114.28,114.33,114.25,114.3,49037.0,111.0529,111.1014,111.0237,111.0723,49037.0
2019-03-06 12:00:00,114.29,114.33,114.27,114.3,42532.0,111.0626,111.1014,111.0431,111.0723,42532.0
2019-03-06 12:05:00,114.3,114.42,114.3,114.41,24385.0,111.0723,111.1889,111.0723,111.1792,24385.0
2019-03-06 12:10:00,114.4,114.43,114.31,114.35,41101.0,111.1695,111.1986,111.082,111.1209,41101.0
2019-03-06 12:15:00,114.34,114.37,114.27,114.29,26598.0,111.1112,111.1403,111.0431,111.0626,26598.0
2019-03-06 12:20:00,114.28,114.33,114.18,114.18,49924.0,111.0529,111.1014,110.9557,110.9557,49924.0
2019-03-06 12:25:00,114.19,114.23,114.15,114.17,67439.0,110.9654,111.0043,110.9265,110.946,67439.0
2019-03-06 12:30:00,114.18,114.34,114.17,114.34,25347.0,110.9557,111.1112,110.946,111.1112,25347.0
2019-03-06 12:35:00,114.33,114.37,114.28,114.29,31386.0,111.1014,111.1403,111.0529,111.0626,31386.0
2019-03-06 12:40:00,114.29,114.33,114.28,114.3,24301.0,111.0626,111.1014,111.0529,111.0723,24301.0
2019-03-06 12:45:00,114.27,114.31,114.21,114.25,31709.0,111.0431,111.082,110.9848,111.0237,31709.0
2019-03-06 12:50:00,114.25,114.31,114.16,114.2,137674.0,111.0237,111.082,110.9362,110.9751,137674.0
2019-03-06 12:55:00,114.19,114.29,114.18,114.28,39358.0,110.9654,111.0626,110.9557,111.0529,39358.0
2019-03-06 13:00:00,114.3,114.31,114.25,114.27,26137.0,111.0723,111.082,111.0237,111.0431,26137.0
2019-03-06 13:05:00,114.26,114.32,114.25,114.29,49260.0,111.0334,111.0917,111.0237,111.0626,49260.0
2019-03-06 13:10:00,114.29,114.37,114.29,114.35,32235.0,111.0626,111.1403,111.0626,111.1209,32235.0
2019-03-06 13:15:00,114.34,114.4,114.3,114.37,36615.0,111.1112,111.1695,111.0723,111.1403,36615.0
2019-03-06 13:20:00,114.35,114.4,114.34,114.37,26832.0,111.1209,111.1695,111.1112,111.1403,26832.0
2019-03-06 13:25:00,114.36,114.58,114.35,114.57,98887.0,111.1306,111.3444,111.1209,111.3347,98887.0
2019-03-06 13:30:00,114.57,114.74,114.56,114.72,96174.0,111.3347,111.4999,111.3249,111.4804,96174.0
2019-03-06 13:35:00,114.7,114.86,114.61,114.85,133428.0,111.461,111.6165,111.3735,111.6068,133428.0
2019-03-06 13:40:00,114.85,114.86,114.72,114.83,132195.0,111.6068,111.6165,111.4804,111.5873,132195.0
2019-03-06 13:45:00,114.83,114.83,114.71,114.75,42430.0,111.5873,111.5873,111.4707,111.5096,42430.0
2019-03-06 13:50:00,114.75,114.75,114.65,114.74,32432.0,111.5096,111.5096,111.4124,111.4999,32432.0
2019-03-06 13:55:00,114.75,114.78,114.69,114.75,42831.0,111.5096,111.5387,111.4513,111.5096,42831.0
2019-03-06 14:00:00,114.75,114.82,114.73,114.8,55205.0,111.5096,111.5776,111.4901,111.5582,55205.0
2019-03-06 14:05:00,114.79,114.81,114.75,114.81,53813.0,111.5485,111.5679,111.5096,111.5679,53813.0
2019-03-06 14:10:00,114.81,114.85,114.8,114.81,28615.0,111.5679,111.6068,111.5582,111.5679,28615.0
2019-03-06 14:15:00,114.8,114.85,114.79,114.85,47570.0,111.5582,111.6068,111.5485,111.6068,47570.0
2019-03-06 14:20:00,114.85,115.0,114.85,114.95,142956.0,111.6068,111.7525,111.6068,111.7039,142956.0
2019-03-06 14:25:00,114.95,115.05,114.9,115.0,163047.0,111.7039,111.8011,111.6553,111.7525,163047.0
2019-03-06 14:30:00,115.0,115.05,114.86,114.89,149288.0,111.7525,111.8011,111.6165,111.6456,149288.0
2019-03-06 14:35:00,114.89,114.96,114.85,114.86,41978.0,111.6456,111.7137,111.6068,111.6165,41978.0
2019-03-06 14:40:00,114.85,114.89,114.8,114.83,53196.0,111.6068,111.6456,111.5582,111.5873,53196.0
2019-03-06 14:45:00,114.82,114.9,114.8,114.89,38953.0,111.5776,111.6553,111.5582,111.6456,38953.0
2019-03-06 14:50:00,114.89,114.96,114.8,114.96,52686.0,111.6456,111.7137,111.5582,111.7137,52686.0
2019-03-06 14:55:00,114.96,115.0,114.9,114.92,41514.0,111.7137,111.7525,111.6553,111.6748,41514.0
2019-03-06 15:00:00,114.91,114.96,114.65,114.66,181723.0,111.6651,111.7137,111.4124,111.4221,181723.0
2019-03-06 15:05:00,114.66,114.67,114.55,114.62,67802.0,111.4221,111.4318,111.3152,111.3833,67802.0
2019-03-06 15:10:00,114.62,114.62,114.48,114.48,51368.0,111.3833,111.3833,111.2472,111.2472,51368.0
2019-03-06 15:15:00,114.49,114.54,114.49,114.54,84237.0,111.2569,111.3055,111.2569,111.3055,84237.0
2019-03-06 15:20:00,114.54,114.58,114.5,114.52,61683.0,111.3055,111.3444,111.2666,111.2861,61683.0
2019-03-06 15:25:00,114.52,114.6,114.48,114.59,92866.0,111.2861,111.3638,111.2472,111.3541,92866.0
2019-03-06 15:30:00,114.59,114.71,114.58,114.71,55714.0,111.3541,111.4707,111.3444,111.4707,55714.0
2019-03-06 15:35:00,114.72,114.77,114.68,114.74,78872.0,111.4804,111.529,111.4416,111.4999,78872.0
2019-03-06 15:40:00,114.73,114.8,114.73,114.79,69494.0,111.4901,111.5582,111.4901,111.5485,69494.0
2019-03-06 15:45:00,114.79,114.8,114.68,114.78,89982.0,111.5485,111.5582,111.4416,111.5387,89982.0
2019-03-06 15:50:00,114.78,114.89,114.77,114.78,174455.0,111.5387,111.6456,111.529,111.5387,174455.0
2019-03-06 15:55:00,114.78,114.89,114.77,114.86,232171.0,111.5387,111.6456,111.529,111.6165,232171.0
2019-03-07 09:30:00,114.85,114.9,114.7,114.81,177235.0,111.6068,111.6553,111.461,111.5679,177235.0
2019-03-07 09:35:00,114.83,114.85,114.48,114.51,56451.0,111.5873,111.6068,111.2472,111.2764,56451.0
2019-03-07 09:40:00,114.49,114.57,114.34,114.34,67229.0,111.2569,111.3347,111.1112,111.1112,67229.0
2019-03-07 09:45:00,114.32,114.32,114.02,114.11,105130.0,111.0917,111.0917,110.8002,110.8877,105130.0
2019-03-07 09:50:00,114.12,114.19,113.9,114.16,120369.0,110.8974,110.9654,110.6836,110.9362,120369.0
2019-03-07 09:55:00,114.16,114.26,114.02,114.08,52144.0,110.9362,111.0334,110.8002,110.8585,52144.0
2019-03-07 10:00:00,114.06,114.07,113.77,113.85,110671.0,110.8391,110.8488,110.5573,110.635,110671.0
2019-03-07 10:05:00,113.85,113.88,113.64,113.67,86364.0,110.635,110.6642,110.4309,110.4601,86364.0
2019-03-07 10:10:00,113.66,113.74,113.61,113.67,74364.0,110.4504,110.5281,110.4018,110.4601,74364.0
2019-03-07 10:15:00,113.65,113.69,113.52,113.52,58348.0,110.4406,110.4795,110.3143,110.3143,58348.0
2019-03-07 10:20:00,113.54,113.63,113.47,113.53,66443.0,110.3338,110.4212,110.2657,110.324,66443.0
2019-03-07 10:25:00,113.54,113.83,113.54,113.83,66761.0,110.3338,110.6156,110.3338,110.6156,66761.0
2019-03-07 10:30:00,113.82,114.03,113.8,114.01,72475.0,110.6058,110.8099,110.5864,110.7905,72475.0
2019-03-07 10:35:00,114.01,114.09,113.96,114.01,54880.0,110.7905,110.8682,110.7419,110.7905,54880.0
2019-03-07 10:40:00,114.01,114.01,113.77,113.78,79941.0,110.7905,110.7905,110.5573,110.567,79941.0
2019-03-07 10:45:00,113.78,113.97,113.78,113.96,31615.0,110.567,110.7516,110.567,110.7419,31615.0
2019-03-07 10:50:00,113.96,113.99,113.84,113.91,35755.0,110.7419,110.771,110.6253,110.6933,35755.0
2019-03-07 10:55:00,113.91,114.0,113.89,113.92,65519.0,110.6933,110.7808,110.6739,110.703,65519.0
2019-03-07 11:00:00,113.93,113.97,113.84,113.87,49705.0,110.7127,110.7516,110.6253,110.6544,49705.0
2019-03-07 11:05:00,113.87,113.94,113.83,113.92,57921.0,110.6544,110.7225,110.6156,110.703,57921.0
2019-03-07 11:10:00,113.92,114.1,113.88,114.06,48938.0,110.703,110.8779,110.6642,110.8391,48938.0
2019-03-07 11:15:00,114.04,114.06,113.94,114.0,38046.0,110.8196,110.8391,110.7225,110.7808,38046.0
2019-03-07 11:20:00,114.0,114.04,113.93,113.95,41020.0,110.7808,110.8196,110.7127,110.7322,41020.0
2019-03-07 11:25:00,113.95,114.0,113.87,113.88,28967.0,110.7322,110.7808,110.6544,110.6642,28967.0
2019-03-07 11:30:00,113.89,114.04,113.88,114.0,63156.0,110.6739,110.8196,110.6642,110.7808,63156.0
2019-03-07 11:35:00,114.01,114.02,113.92,113.92,39015.0,110.7905,110.8002,110.703,110.703,39015.0
2019-03-07 11:40:00,113.91,113.93,113.84,113.85,19775.0,110.6933,110.7127,110.6253,110.635,19775.0
2019-03-07 11:45:00,113.85,113.89,113.8,113.83,35022.0,110.635,110.6739,110.5864,110.6156,35022.0
2019-03-07 11:50:00,113.82,113.92,113.82,113.87,31717.0,110.6058,110.703,110.6058,110.6544,31717.0
2019-03-07 11:55:00,113.87,113.94,113.85,113.91,24765.0,110.6544,110.7225,110.635,110.6933,24765.0
2019-03-07 12:00:00,113.91,113.91,113.84,113.88,20437.0,110.6933,110.6933,110.6253,110.6642,20437.0
2019-03-07 12:05:00,113.86,114.0,113.85,113.99,31100.0,110.6447,110.7808,110.635,110.771,31100.0
2019-03-07 12:10:00,113.98,113.99,113.93,113.99,17765.0,110.7613,110.771,110.7127,110.771,17765.0
2019-03-07 12:15:00,114.01,114.04,113.91,113.93,18142.0,110.7905,110.8196,110.6933,110.7127,18142.0
2019-03-07 12:20:00,113.91,113.98,113.89,113.95,32411.0,110.6933,110.7613,110.6739,110.7322,32411.0
2019-03-07 12:25:00,113.95,114.01,113.93,113.97,16050.0,110.7322,110.7905,110.7127,110.7516,16050.0
2019-03-07 12:30:00,113.95,114.06,113.8,114.01,49247.0,110.7322,110.8391,110.5864,110.7905,49247.0
2019-03-07 12:35:00,114.0,114.01,113.95,114.01,14725.0,110.7808,110.7905,110.7322,110.7905,14725.0
2019-03-07 12:40:00,114.0,114.08,113.99,114.07,25420.0,110.7808,110.8585,110.771,110.8488,25420.0
2019-03-07 12:45:00,114.08,114.14,114.08,114.13,12469.0,110.8585,110.9168,110.8585,110.9071,12469.0
2019-03-07 12:50:00,114.13,114.24,114.1,114.23,28499.0,110.9071,111.014,110.8779,111.0043,28499.0
2019-03-07 12:55:00,114.24,114.25,114.18,114.2,25245.0,111.014,111.0237,110.9557,110.9751,25245.0
2019-03-07 13:00:00,114.18,114.19,114.13,114.14,35417.0,110.9557,110.9654,110.9071,110.9168,35417.0
2019-03-07 13:05:00,114.13,114.15,114.05,114.08,19543.0,110.9071,110.9265,110.8294,110.8585,19543.0
2019-03-07 13:10:00,114.08,114.15,114.07,114.15,23120.0,110.8585,110.9265,110.8488,110.9265,23120.0
2019-03-07 13:15:00,114.16,114.18,114.1,114.12,26309.0,110.9362,110.9557,110.8779,110.8974,26309.0
2019-03-07 13:20:00,114.12,114.16,114.09,114.14,43814.0,110.8974,110.9362,110.8682,110.9168,43814.0
2019-03-07 13:25:00,114.14,114.21,114.13,114.19,41441.0,110.9168,110.9848,110.9071,110.9654,41441.0
2019-03-07 13:30:00,114.19,114.21,114.11,114.11,28724.0,110.9654,110.9848,110.8877,110.8877,28724.0
2019-03-07 13:35:00,114.11,114.13,114.09,114.11,27523.0,110.8877,110.9071,110.8682,110.8877,27523.0
2019-03-07 13:40:00,114.11,114.17,114.11,114.16,27657.0,110.8877,110.946,110.8877,110.9362,27657.0
2019-03-07 13:45:00,114.15,114.18,114.13,114.15,18395.0,110.9265,110.9557,110.9071,110.9265,18395.0
2019-03-07 13:50:00,114.15,114.19,114.03,114.07,31099.0,110.9265,110.9654,110.8099,110.8488,31099.0
2019-03-07 13:55:00,114.07,114.08,114.03,114.04,19154.0,110.8488,110.8585,110.8099,110.8196,19154.0
2019-03-07 14:00:00,114.04,114.09,114.02,114.04,39574.0,110.8196,110.8682,110.8002,110.8196,39574.0
2019-03-07 14:05:00,114.04,114.06,113.95,114.0,44967.0,110.8196,110.8391,110.7322,110.7808,44967.0
2019-03-07 14:10:00,113.99,114.0,113.88,113.9,66459.0,110.771,110.7808,110.6642,110.6836,66459.0
2019-03-07 14:15:00,113.9,113.97,113.88,113.95,33145.0,110.6836,110.7516,110.6642,110.7322,33145.0
2019-03-07 14:20:00,113.94,113.99,113.93,113.94,31912.0,110.7225,110.771,110.7127,110.7225,31912.0
2019-03-07 14:25:00,113.94,113.95,113.87,113.93,34862.0,110.7225,110.7322,110.6544,110.7127,34862.0
2019-03-07 14:30:00,113.93,113.96,113.85,113.87,78488.0,110.7127,110.7419,110.635,110.6544,78488.0
2019-03-07 14:35:00,113.86,113.89,113.82,113.86,54155.0,110.6447,110.6739,110.6058,110.6447,54155.0
2019-03-07 14:40:00,113.86,113.92,113.83,113.87,59684.0,110.6447,110.703,110.6156,110.6544,59684.0
2019-03-07 14:45:00,113.87,113.88,113.79,113.82,62047.0,110.6544,110.6642,110.5767,110.6058,62047.0
2019-03-07 14:50:00,113.81,113.85,113.77,113.83,65591.0,110.5961,110.635,110.5573,110.6156,65591.0
2019-03-07 14:55:00,113.83,113.87,113.76,113.79,55093.0,110.6156,110.6544,110.5475,110.5767,55093.0
2019-03-07 15:00:00,113.81,113.81,113.73,113.77,64562.0,110.5961,110.5961,110.5184,110.5573,64562.0
2019-03-07 15:05:00,113.76,113.83,113.75,113.81,44959.0,110.5475,110.6156,110.5378,110.5961,44959.0
2019-03-07 15:10:00,113.81,113.84,113.78,113.79,56498.0,110.5961,110.6253,110.567,110.5767,56498.0
2019-03-07 15:15:00,113.8,113.82,113.74,113.82,81102.0,110.5864,110.6058,110.5281,110.6058,81102.0
2019-03-07 15:20:00,113.81,113.85,113.78,113.8,66519.0,110.5961,110.635,110.567,110.5864,66519.0
2019-03-07 15:25:00,113.81,113.88,113.71,113.72,85337.0,110.5961,110.6642,110.499,110.5087,85337.0
2019-03-07 15:30:00,113.73,113.83,113.71,113.73,94321.0,110.5184,110.6156,110.499,110.5184,94321.0
2019-03-07 15:35:00,113.73,113.91,113.72,113.89,108215.0,110.5184,110.6933,110.5087,110.6739,108215.0
2019-03-07 15:40:00,113.88,113.89,113.8,113.85,116200.0,110.6642,110.6739,110.5864,110.635,116200.0
2019-03-07 15:45:00,113.84,113.95,113.79,113.89,104766.0,110.6253,110.7322,110.5767,110.6739,104766.0
2019-03-07 15:50:00,113.89,113.91,113.79,113.86,146464.0,110.6739,110.6933,110.5767,110.6447,146464.0
2019-03-07 15:55:00,113.86,114.09,113.86,113.99,264017.0,110.6447,110.8682,110.6447,110.771,264017.0
2019-03-08 09:30:00,113.46,113.69,113.07,113.29,282569.0,110.256,110.4795,109.877,110.0908,282569.0
2019-03-08 09:35:00,113.25,113.32,113.1,113.17,211399.0,110.0519,110.12,109.9062,109.9742,211399.0
2019-03-08 09:40:00,113.15,113.23,113.08,113.2,162071.0,109.9548,110.0325,109.8867,110.0034,162071.0
2019-03-08 09:45:00,113.19,113.46,113.18,113.31,118066.0,109.9936,110.256,109.9839,110.1102,118066.0
2019-03-08 09:50:00,113.33,113.35,113.16,113.25,132793.0,110.1297,110.1491,109.9645,110.0519,132793.0
2019-03-08 09:55:00,113.26,113.4,113.23,113.26,88849.0,110.0617,110.1977,110.0325,110.0617,88849.0
2019-03-08 10:00:00,113.26,113.27,113.07,113.12,117581.0,110.0617,110.0714,109.877,109.9256,117581.0
2019-03-08 10:05:00,113.11,113.12,112.98,113.07,158845.0,109.9159,109.9256,109.7896,109.877,158845.0
2019-03-08 10:10:00,113.06,113.15,112.98,113.02,147971.0,109.8673,109.9548,109.7896,109.8284,147971.0
2019-03-08 10:15:00,113.01,113.06,112.93,113.0,70024.0,109.8187,109.8673,109.741,109.809,70024.0
2019-03-08 10:20:00,113.0,113.09,112.98,113.04,85607.0,109.809,109.8965,109.7896,109.8479,85607.0
2019-03-08 10:25:00,113.02,113.08,113.02,113.04,58254.0,109.8284,109.8867,109.8284,109.8479,58254.0
2019-03-08 10:30:00,113.04,113.09,113.02,113.05,53795.0,109.8479,109.8965,109.8284,109.8576,53795.0
2019-03-08 10:35:00,113.06,113.16,113.02,113.03,55135.0,109.8673,109.9645,109.8284,109.8382,55135.0
2019-03-08 10:40:00,113.04,113.3,112.94,113.26,93667.0,109.8479,110.1005,109.7507,110.0617,93667.0
2019-03-08 10:45:00,113.26,113.4,113.26,113.4,101043.0,110.0617,110.1977,110.0617,110.1977,101043.0
2019-03-08 10:50:00,113.39,113.45,113.07,113.08,53418.0,110.188,110.2463,109.877,109.8867,53418.0
2019-03-08 10:55:00,113.08,113.11,112.94,112.94,69258.0,109.8867,109.9159,109.7507,109.7507,69258.0
2019-03-08 11:00:00,112.94,112.99,112.9,112.99,50374.0,109.7507,109.7993,109.7118,109.7993,50374.0
2019-03-08 11:05:00,112.98,113.05,112.95,112.97,59165.0,109.7896,109.8576,109.7604,109.7798,59165.0
2019-03-08 11:10:00,112.98,113.06,112.92,113.0,29865.0,109.7896,109.8673,109.7313,109.809,29865.0
2019-03-08 11:15:00,113.0,113.1,112.99,113.02,29485.0,109.809,109.9062,109.7993,109.8284,29485.0
2019-03-08 11:20:00,113.02,113.06,112.97,112.98,41074.0,109.8284,109.8673,109.7798,109.7896,41074.0
2019-03-08 11:25:00,112.98,113.09,112.97,113.04,57282.0,109.7896,109.8965,109.7798,109.8479,57282.0
2019-03-08 11:30:00,113.03,113.1,112.95,112.97,40793.0,109.8382,109.9062,109.7604,109.7798,40793.0
2019-03-08 11:35:00,112.97,113.11,112.9,113.08,72156.0,109.7798,109.9159,109.7118,109.8867,72156.0
2019-03-08 11:40:00,113.07,113.15,113.07,113.15,58167.0,109.877,109.9548,109.877,109.9548,58167.0
2019-03-08 11:45:00,113.15,113.19,113.14,113.16,40032.0,109.9548,109.9936,109.945,109.9645,40032.0
2019-03-08 11:50:00,113.16,113.29,113.14,113.24,89483.0,109.9645,110.0908,109.945,110.0422,89483.0
2019-03-08 11:55:00,113.24,113.25,113.16,113.17,33891.0,110.0422,110.0519,109.9645,109.9742,33891.0
2019-03-08 12:00:00,113.16,113.18,113.11,113.12,28974.0,109.9645,109.9839,109.9159,109.9256,28974.0
2019-03-08 12:05:00,113.11,113.21,113.08,113.2,63591.0,109.9159,110.0131,109.8867,110.0034,63591.0
2019-03-08 12:10:00,113.2,113.28,113.18,113.27,25675.0,110.0034,110.0811,109.9839,110.0714,25675.0
2019-03-08 12:15:00,113.27,113.3,113.21,113.23,39142.0,110.0714,110.1005,110.0131,110.0325,39142.0
2019-03-08 12:20:00,113.22,113.27,113.15,113.16,38108.0,110.0228,110.0714,109.9548,109.9645,38108.0
2019-03-08 12:25:00,113.15,113.23,113.13,113.2,23857.0,109.9548,110.0325,109.9353,110.0034,23857.0
2019-03-08 12:30:00,113.21,113.24,113.18,113.2,23654.0,110.0131,110.0422,109.9839,110.0034,23654.0
2019-03-08 12:35:00,113.2,113.27,113.18,113.23,29811.0,110.0034,110.0714,109.9839,110.0325,29811.0
2019-03-08 12:40:00,113.23,113.29,113.19,113.2,30529.0,110.0325,110.0908,109.9936,110.0034,30529.0
2019-03-08 12:45:00,113.21,113.21,113.06,113.06,18671.0,110.0131,110.0131,109.8673,109.8673,18671.0
2019-03-08 12:50:00,113.07,113.07,112.99,113.01,34852.0,109.877,109.877,109.7993,109.8187,34852.0
2019-03-08 12:55:00,113.01,113.04,112.98,113.0,35074.0,109.8187,109.8479,109.7896,109.809,35074.0
2019-03-08 13:00:00,113.0,113.15,112.99,113.15,39858.0,109.809,109.9548,109.7993,109.9548,39858.0
2019-03-08 13:05:00,113.16,113.18,113.08,113.11,36764.0,109.9645,109.9839,109.8867,109.9159,36764.0
2019-03-08 13:10:00,113.11,113.2,113.1,113.17,24739.0,109.9159,110.0034,109.9062,109.9742,24739.0
2019-03-08 13:15:00,113.16,113.17,113.05,113.07,28302.0,109.9645,109.9742,109.8576,109.877,28302.0
2019-03-08 13:20:00,113.07,113.07,112.98,113.04,33805.0,109.877,109.877,109.7896,109.8479,33805.0
2019-03-08 13:25:00,113.03,113.07,112.99,113.06,20769.0,109.8382,109.877,109.7993,109.8673,20769.0
2019-03-08 13:30:00,113.07,113.1,113.05,113.08,48730.0,109.877,109.9062,109.8576,109.8867,48730.0
2019-03-08 13:35:00,113.08,113.17,113.05,113.16,20809.0,109.8867,109.9742,109.8576,109.9645,20809.0
2019-03-08 13:40:00,113.16,113.2,113.13,113.14,21138.0,109.9645,110.0034,109.9353,109.945,21138.0
2019-03-08 13:45:00,113.13,113.18,113.12,113.15,23676.0,109.9353,109.9839,109.9256,109.9548,23676.0
2019-03-08 13:50:00,113.15,113.15,113.06,113.07,30282.0,109.9548,109.9548,109.8673,109.877,30282.0
2019-03-08 13:55:00,113.07,113.11,113.05,113.08,23636.0,109.877,109.9159,109.8576,109.8867,23636.0
2019-03-08 14:00:00,113.08,113.1,112.98,113.0,44850.0,109.8867,109.9062,109.7896,109.809,44850.0
2019-03-08 14:05:00,113.01,113.09,113.0,113.09,22457.0,109.8187,109.8965,109.809,109.8965,22457.0
2019-03-08 14:10:00,113.09,113.15,113.03,113.04,22595.0,109.8965,109.9548,109.8382,109.8479,22595.0
2019-03-08 14:15:00,113.05,113.15,113.05,113.09,38065.0,109.8576,109.9548,109.8576,109.8965,38065.0
2019-03-08 14:20:00,113.09,113.2,113.08,113.19,18429.0,109.8965,110.0034,109.8867,109.9936,18429.0
2019-03-08 14:25:00,113.19,113.28,113.18,113.26,29900.0,109.9936,110.0811,109.9839,110.0617,29900.0
2019-03-08 14:30:00,113.26,113.33,113.25,113.29,28136.0,110.0617,110.1297,110.0519,110.0908,28136.0
2019-03-08 14:35:00,113.3,113.36,113.3,113.33,34817.0,110.1005,110.1588,110.1005,110.1297,34817.0
2019-03-08 14:40:00,113.33,113.47,113.32,113.42,36907.0,110.1297,110.2657,110.12,110.2171,36907.0
2019-03-08 14:45:00,113.42,113.43,113.36,113.37,32504.0,110.2171,110.2269,110.1588,110.1686,32504.0
2019-03-08 14:50:00,113.37,113.51,113.36,113.49,46563.0,110.1686,110.3046,110.1588,110.2852,46563.0
2019-03-08 14:55:00,113.48,113.5,113.41,113.45,34593.0,110.2754,110.2949,110.2074,110.2463,34593.0
2019-03-08 15:00:00,113.45,113.48,113.4,113.44,60001.0,110.2463,110.2754,110.1977,110.2366,60001.0
2019-03-08 15:05:00,113.44,113.55,113.41,113.51,58678.0,110.2366,110.3435,110.2074,110.3046,58678.0
2019-03-08 15:10:00,113.51,113.51,113.34,113.39,44763.0,110.3046,110.3046,110.1394,110.188,44763.0
2019-03-08 15:15:00,113.39,113.42,113.28,113.33,45266.0,110.188,110.2171,110.0811,110.1297,45266.0
2019-03-08 15:20:00,113.33,113.35,113.27,113.28,27650.0,110.1297,110.1491,110.0714,110.0811,27650.0
2019-03-08 15:25:00,113.28,113.36,113.27,113.28,53540.0,110.0811,110.1588,110.0714,110.0811,53540.0
2019-03-08 15:30:00,113.28,113.49,113.26,113.46,59253.0,110.0811,110.2852,110.0617,110.256,59253.0
2019-03-08 15:35:00,113.47,113.47,113.33,113.39,81842.0,110.2657,110.2657,110.1297,110.188,81842.0
2019-03-08 15:40:00,113.4,113.6,113.4,113.55,70414.0,110.1977,110.3921,110.1977,110.3435,70414.0
2019-03-08 15:45:00,113.55,113.67,113.54,113.58,137942.0,110.3435,110.4601,110.3338,110.3726,137942.0
2019-03-08 15:50:00,113.59,113.72,113.58,113.63,178471.0,110.3823,110.5087,110.3726,110.4212,178471.0
2019-03-08 15:55:00,113.63,113.84,113.61,113.8,241625.0,110.4212,110.6253,110.4018,110.5864,241625.0
2019-03-11 09:30:00,114.04,114.28,114.03,114.24,193100.0,110.8196,111.0529,110.8099,111.014,193100.0
2019-03-11 09:35:00,114.22,114.3,114.16,114.24,118594.0,110.9945,111.0723,110.9362,111.014,118594.0
2019-03-11 09:40:00,114.25,114.26,114.11,114.14,148608.0,111.0237,111.0334,110.8877,110.9168,148608.0
2019-03-11 09:45:00,114.15,114.22,114.08,114.09,64457.0,110.9265,110.9945,110.8585,110.8682,64457.0
2019-03-11 09:50:00,114.09,114.25,114.09,114.18,51995.0,110.8682,111.0237,110.8682,110.9557,51995.0
2019-03-11 09:55:00,114.17,114.21,114.11,114.17,35812.0,110.946,110.9848,110.8877,110.946,35812.0
2019-03-11 10:00:00,114.17,114.21,114.14,114.18,85093.0,110.946,110.9848,110.9168,110.9557,85093.0
2019-03-11 10:05:00,114.19,114.21,114.12,114.15,46225.0,110.9654,110.9848,110.8974,110.9265,46225.0
2019-03-11 10:10:00,114.15,114.16,114.09,114.1,43373.0,110.9265,110.9362,110.8682,110.8779,43373.0
2019-03-11 10:15:00,114.09,114.16,114.08,114.13,54552.0,110.8682,110.9362,110.8585,110.9071,54552.0
2019-03-11 10:20:00,114.14,114.23,114.09,114.21,55652.0,110.9168,111.0043,110.8682,110.9848,55652.0
2019-03-11 10:25:00,114.22,114.24,114.18,114.24,38300.0,110.9945,111.014,110.9557,111.014,38300.0
2019-03-11 10:30:00,114.23,114.26,114.08,114.13,77805.0,111.0043,111.0334,110.8585,110.9071,77805.0
2019-03-11 10:35:00,114.14,114.21,114.1,114.18,36337.0,110.9168,110.9848,110.8779,110.9557,36337.0
2019-03-11 10:40:00,114.18,114.21,114.13,114.16,71155.0,110.9557,110.9848,110.9071,110.9362,71155.0
2019-03-11 10:45:00,114.16,114.28,114.16,114.24,101291.0,110.9362,111.0529,110.9362,111.014,101291.0
2019-03-11 10:50:00,114.25,114.33,114.24,114.31,85684.0,111.0237,111.1014,111.014,111.082,85684.0
2019-03-11 10:55:00,114.31,114.35,114.3,114.34,45734.0,111.082,111.1209,111.0723,111.1112,45734.0
2019-03-11 11:00:00,114.34,114.37,114.3,114.34,55260.0,111.1112,111.1403,111.0723,111.1112,55260.0
2019-03-11 11:05:00,114.34,114.51,114.34,114.48,82219.0,111.1112,111.2764,111.1112,111.2472,82219.0
2019-03-11 11:10:00,114.45,114.61,114.44,114.58,74304.0,111.2181,111.3735,111.2083,111.3444,74304.0
2019-03-11 11:15:00,114.57,114.58,114.49,114.51,47378.0,111.3347,111.3444,111.2569,111.2764,47378.0
2019-03-11 11:20:00,114.52,114.58,114.51,114.58,50133.0,111.2861,111.3444,111.2764,111.3444,50133.0
2019-03-11 11:25:00,114.57,114.6,114.44,114.58,87914.0,111.3347,111.3638,111.2083,111.3444,87914.0
2019-03-11 11:30:00,114.58,114.63,114.48,114.55,68525.0,111.3444,111.393,111.2472,111.3152,68525.0
2019-03-11 11:35:00,114.57,114.71,114.56,114.7,72098.0,111.3347,111.4707,111.3249,111.461,72098.0
2019-03-11 11:40:00,114.7,114.71,114.65,114.67,67678.0,111.461,111.4707,111.4124,111.4318,67678.0
2019-03-11 11:45:00,114.67,114.69,114.59,114.59,38123.0,111.4318,111.4513,111.3541,111.3541,38123.0
2019-03-11 11:50:00,114.6,114.78,114.57,114.77,74085.0,111.3638,111.5387,111.3347,111.529,74085.0
2019-03-11 11:55:00,114.78,114.86,114.76,114.84,51232.0,111.5387,111.6165,111.5193,111.597,51232.0
2019-03-11 12:00:00,114.84,114.91,114.8,114.9,52728.0,111.597,111.6651,111.5582,111.6553,52728.0
2019-03-11 12:05:00,114.9,114.9,114.82,114.85,76893.0,111.6553,111.6553,111.5776,111.6068,76893.0
2019-03-11 12:10:00,114.86,114.87,114.79,114.86,67144.0,111.6165,111.6262,111.5485,111.6165,67144.0
2019-03-11 12:15:00,114.86,114.93,114.83,114.92,56870.0,111.6165,111.6845,111.5873,111.6748,56870.0
2019-03-11 12:20:00,114.93,114.95,114.81,114.81,65800.0,111.6845,111.7039,111.5679,111.5679,65800.0
2019-03-11 12:25:00,114.81,114.85,114.72,114.72,58532.0,111.5679,111.6068,111.4804,111.4804,58532.0
2019-03-11 12:30:00,114.72,114.81,114.68,114.7,49356.0,111.4804,111.5679,111.4416,111.461,49356.0
2019-03-11 12:35:00,114.7,114.75,114.65,114.68,49023.0,111.461,111.5096,111.4124,111.4416,49023.0
2019-03-11 12:40:00,114.67,114.74,114.66,114.73,33950.0,111.4318,111.4999,111.4221,111.4901,33950.0
2019-03-11 12:45:00,114.73,114.74,114.55,114.56,61086.0,111.4901,111.4999,111.3152,111.3249,61086.0
2019-03-11 12:50:00,114.56,114.56,114.44,114.47,82706.0,111.3249,111.3249,111.2083,111.2375,82706.0
2019-03-11 12:55:00,114.46,114.47,114.39,114.46,42330.0,111.2278,111.2375,111.1597,111.2278,42330.0
2019-03-11 13:00:00,114.46,114.5,114.33,114.35,65533.0,111.2278,111.2666,111.1014,111.1209,65533.0
2019-03-11 13:05:00,114.35,114.5,114.31,114.5,50550.0,111.1209,111.2666,111.082,111.2666,50550.0
2019-03-11 13:10:00,114.5,114.53,114.44,114.53,35076.0,111.2666,111.2958,111.2083,111.2958,35076.0
2019-03-11 13:15:00,114.53,114.65,114.52,114.64,34793.0,111.2958,111.4124,111.2861,111.4027,34793.0
2019-03-11 13:20:00,114.64,114.68,114.6,114.64,44107.0,111.4027,111.4416,111.3638,111.4027,44107.0
2019-03-11 13:25:00,114.64,114.68,114.61,114.68,37280.0,111.4027,111.4416,111.3735,111.4416,37280.0
2019-03-11 13:30:00,114.68,114.73,114.61,114.7,54276.0,111.4416,111.4901,111.3735,111.461,54276.0
2019-03-11 13:35:00,114.71,114.75,114.7,114.71,29797.0,111.4707,111.5096,111.461,111.4707,29797.0
2019-03-11 13:40:00,114.71,114.75,114.68,114.74,27903.0,111.4707,111.5096,111.4416,111.4999,27903.0
2019-03-11 13:45:00,114.73,114.75,114.7,114.71,34567.0,111.4901,111.5096,111.461,111.4707,34567.0
2019-03-11 13:50:00,114.71,114.75,114.69,114.73,26426.0,111.4707,111.5096,111.4513,111.4901,26426.0
2019-03-11 13:55:00,114.73,114.76,114.73,114.75,29989.0,111.4901,111.5193,111.4901,111.5096,29989.0
2019-03-11 14:00:00,114.74,114.8,114.72,114.77,45796.0,111.4999,111.5582,111.4804,111.529,45796.0
2019-03-11 14:05:00,114.78,114.8,114.71,114.72,53426.0,111.5387,111.5582,111.4707,111.4804,53426.0
2019-03-11 14:10:00,114.72,114.73,114.67,114.72,27856.0,111.4804,111.4901,111.4318,111.4804,27856.0
2019-03-11 14:15:00,114.72,114.74,114.68,114.7,33826.0,111.4804,111.4999,111.4416,111.461,33826.0
2019-03-11 14:20:00,114.72,114.75,114.67,114.72,27778.0,111.4804,111.5096,111.4318,111.4804,27778.0
2019-03-11 14:25:00,114.73,114.73,114.68,114.71,31013.0,111.4901,111.4901,111.4416,111.4707,31013.0
2019-03-11 14:30:00,114.72,114.8,114.71,114.74,38304.0,111.4804,111.5582,111.4707,111.4999,38304.0
2019-03-11 14:35:00,114.76,114.79,114.72,114.77,37995.0,111.5193,111.5485,111.4804,111.529,37995.0
2019-03-11 14:40:00,114.75,114.8,114.74,114.74,29938.0,111.5096,111.5582,111.4999,111.4999,29938.0
2019-03-11 14:45:00,114.74,114.8,114.73,114.76,57473.0,111.4999,111.5582,111.4901,111.5193,57473.0
2019-03-11 14:50:00,114.77,114.89,114.74,114.87,42112.0,111.529,111.6456,111.4999,111.6262,42112.0
2019-03-11 14:55:00,114.86,114.86,114.81,114.81,44580.0,111.6165,111.6165,111.5679,111.5679,44580.0
2019-03-11 15:00:00,114.8,114.86,114.76,114.84,36918.0,111.5582,111.6165,111.5193,111.597,36918.0
2019-03-11 15:05:00,114.84,114.98,114.82,114.97,52657.0,111.597,111.7331,111.5776,111.7234,52657.0
2019-03-11 15:10:00,114.97,114.99,114.91,114.92,39374.0,111.7234,111.7428,111.6651,111.6748,39374.0
2019-03-11 15:15:00,114.92,114.93,114.9,114.91,61246.0,111.6748,111.6845,111.6553,111.6651,61246.0
2019-03-11 15:20:00,114.91,115.0,114.87,114.98,110576.0,111.6651,111.7525,111.6262,111.7331,110576.0
2019-03-11 15:25:00,114.98,114.98,114.88,114.9,63089.0,111.7331,111.7331,111.6359,111.6553,63089.0
2019-03-11 15:30:00,114.91,114.93,114.87,114.87,63053.0,111.6651,111.6845,111.6262,111.6262,63053.0
2019-03-11 15:35:00,114.86,114.86,114.71,114.71,96245.0,111.6165,111.6165,111.4707,111.4707,96245.0
2019-03-11 15:40:00,114.71,114.74,114.68,114.7,93378.0,111.4707,111.4999,111.4416,111.461,93378.0
2019-03-11 15:45:00,114.7,114.73,114.65,114.7,156545.0,111.461,111.4901,111.4124,111.461,156545.0
2019-03-11 15:50:00,114.7,114.78,114.69,114.73,138098.0,111.461,111.5387,111.4513,111.4901,138098.0
2019-03-11 15:55:00,114.74,114.81,114.65,114.73,341538.0,111.4999,111.5679,111.4124,111.4901,341538.0
2019-03-12 09:30:00,114.72,115.05,114.04,114.49,327444.0,111.4804,111.8011,110.8196,111.2569,327444.0
2019-03-12 09:35:00,114.53,114.75,114.42,114.64,167289.0,111.2958,111.5096,111.1889,111.4027,167289.0
2019-03-12 09:40:00,114.65,114.88,114.62,114.68,156403.0,111.4124,111.6359,111.3833,111.4416,156403.0
2019-03-12 09:45:00,114.66,114.7,114.55,114.66,101642.0,111.4221,111.461,111.3152,111.4221,101642.0
2019-03-12 09:50:00,114.66,114.67,114.36,114.47,154460.0,111.4221,111.4318,111.1306,111.2375,154460.0
2019-03-12 09:55:00,114.47,114.56,114.45,114.54,131463.0,111.2375,111.3249,111.2181,111.3055,131463.0
2019-03-12 10:00:00,114.54,114.62,114.44,114.59,75575.0,111.3055,111.3833,111.2083,111.3541,75575.0
2019-03-12 10:05:00,114.58,114.63,114.37,114.41,94239.0,111.3444,111.393,111.1403,111.1792,94239.0
2019-03-12 10:10:00,114.4,114.53,114.39,114.39,74900.0,111.1695,111.2958,111.1597,111.1597,74900.0
2019-03-12 10:15:00,114.39,114.59,114.38,114.58,136329.0,111.1597,111.3541,111.15,111.3444,136329.0
2019-03-12 10:20:00,114.57,114.61,114.39,114.47,189740.0,111.3347,111.3735,111.1597,111.2375,189740.0
2019-03-12 10:25:00,114.46,114.66,114.43,114.63,103715.0,111.2278,111.4221,111.1986,111.393,103715.0
2019-03-12 10:30:00,114.64,114.69,114.59,114.65,162367.0,111.4027,111.4513,111.3541,111.4124,162367.0
2019-03-12 10:35:00,114.65,114.69,114.6,114.66,54115.0,111.4124,111.4513,111.3638,111.4221,54115.0
2019-03-12 10:40:00,114.66,114.68,114.53,114.57,101885.0,111.4221,111.4416,111.2958,111.3347,101885.0
2019-03-12 10:45:00,114.57,114.63,114.51,114.6,102882.0,111.3347,111.393,111.2764,111.3638,102882.0
2019-03-12 10:50:00,114.59,114.68,114.58,114.63,131918.0,111.3541,111.4416,111.3444,111.393,131918.0
2019-03-12 10:55:00,114.63,114.66,114.59,114.61,41601.0,111.393,111.4221,111.3541,111.3735,41601.0
2019-03-12 11:00:00,114.61,114.62,114.45,114.47,121796.0,111.3735,111.3833,111.2181,111.2375,121796.0
2019-03-12 11:05:00,114.47,114.51,114.4,114.5,91085.0,111.2375,111.2764,111.1695,111.2666,91085.0
2019-03-12 11:10:00,114.5,114.57,114.44,114.54,51657.0,111.2666,111.3347,111.2083,111.3055,51657.0
2019-03-12 11:15:00,114.54,114.7,114.51,114.67,66206.0,111.3055,111.461,111.2764,111.4318,66206.0
2019-03-12 11:20:00,114.65,114.7,114.63,114.63,41817.0,111.4124,111.461,111.393,111.393,41817.0
2019-03-12 11:25:00,114.64,114.7,114.58,114.7,46194.0,111.4027,111.461,111.3444,111.461,46194.0
2019-03-12 11:30:00,114.69,114.8,114.63,114.65,95335.0,111.4513,111.5582,111.393,111.4124,95335.0
2019-03-12 11:35:00,114.66,114.84,114.65,114.81,50250.0,111.4221,111.597,111.4124,111.5679,50250.0
2019-03-12 11:40:00,114.81,114.85,114.71,114.79,89917.0,111.5679,111.6068,111.4707,111.5485,89917.0
2019-03-12 11:45:00,114.77,114.84,114.76,114.78,115167.0,111.529,111.597,111.5193,111.5387,115167.0
2019-03-12 11:50:00,114.77,114.89,114.77,114.87,109348.0,111.529,111.6456,111.529,111.6262,109348.0
2019-03-12 11:55:00,114.86,115.0,114.81,114.98,96979.0,111.6165,111.7525,111.5679,111.7331,96979.0
2019-03-12 12:00:00,114.98,115.0,114.89,114.94,149041.0,111.7331,111.7525,111.6456,111.6942,149041.0
2019-03-12 12:05:00,114.94,115.1,114.94,115.04,170220.0,111.6942,111.8497,111.6942,111.7914,170220.0
2019-03-12 12:10:00,115.04,115.1,114.99,115.07,102575.0,111.7914,111.8497,111.7428,111.8205,102575.0
2019-03-12 12:15:00,115.07,115.1,115.02,115.05,134949.0,111.8205,111.8497,111.772,111.8011,134949.0
2019-03-12 12:20:00,115.04,115.09,114.97,115.03,54684.0,111.7914,111.84,111.7234,111.7817,54684.0
2019-03-12 12:25:00,115.05,115.3,115.0,115.26,186790.0,111.8011,112.0441,111.7525,112.0052,186790.0
2019-03-12 12:30:00,115.25,115.26,115.16,115.16,97707.0,111.9955,112.0052,111.908,111.908,97707.0
2019-03-12 12:35:00,115.15,115.18,115.08,115.15,94710.0,111.8983,111.9274,111.8303,111.8983,94710.0
2019-03-12 12:40:00,115.15,115.16,114.92,115.01,96209.0,111.8983,111.908,111.6748,111.7622,96209.0
2019-03-12 12:45:00,115.01,115.01,114.87,114.87,49444.0,111.7622,111.7622,111.6262,111.6262,49444.0
2019-03-12 12:50:00,114.87,114.9,114.77,114.85,114237.0,111.6262,111.6553,111.529,111.6068,114237.0
2019-03-12 12:55:00,114.86,114.86,114.73,114.76,80157.0,111.6165,111.6165,111.4901,111.5193,80157.0
2019-03-12 13:00:00,114.76,114.96,114.73,114.92,49410.0,111.5193,111.7137,111.4901,111.6748,49410.0
2019-03-12 13:05:00,114.91,115.0,114.86,114.98,79886.0,111.6651,111.7525,111.6165,111.7331,79886.0
2019-03-12 13:10:00,114.97,115.0,114.89,114.93,38519.0,111.7234,111.7525,111.6456,111.6845,38519.0
2019-03-12 13:15:00,114.92,114.92,114.73,114.74,32246.0,111.6748,111.6748,111.4901,111.4999,32246.0
2019-03-12 13:20:00,114.75,114.86,114.75,114.85,50905.0,111.5096,111.6165,111.5096,111.6068,50905.0
2019-03-12 13:25:00,114.84,114.93,114.84,114.89,26240.0,111.597,111.6845,111.597,111.6456,26240.0
2019-03-12 13:30:00,114.89,114.96,114.86,114.96,32345.0,111.6456,111.7137,111.6165,111.7137,32345.0
2019-03-12 13:35:00,114.96,114.99,114.93,114.98,56090.0,111.7137,111.7428,111.6845,111.7331,56090.0
2019-03-12 13:40:00,114.99,115.01,114.95,114.98,42535.0,111.7428,111.7622,111.7039,111.7331,42535.0
2019-03-12 13:45:00,114.97,115.03,114.95,115.0,32718.0,111.7234,111.7817,111.7039,111.7525,32718.0
2019-03-12 13:50:00,115.0,115.03,114.99,115.02,45389.0,111.7525,111.7817,111.7428,111.772,45389.0
2019-03-12 13:55:00,115.03,115.04,114.95,114.99,41232.0,111.7817,111.7914,111.7039,111.7428,41232.0
2019-03-12 14:00:00,114.99,115.0,114.88,114.94,105332.0,111.7428,111.7525,111.6359,111.6942,105332.0
2019-03-12 14:05:00,114.94,114.98,114.85,114.91,48890.0,111.6942,111.7331,111.6068,111.6651,48890.0
2019-03-12 14:10:00,114.9,114.97,114.89,114.96,75803.0,111.6553,111.7234,111.6456,111.7137,75803.0
2019-03-12 14:15:00,114.95,115.0,114.93,114.98,45037.0,111.7039,111.7525,111.6845,111.7331,45037.0
2019-03-12 14:20:00,114.98,115.02,114.93,114.96,38876.0,111.7331,111.772,111.6845,111.7137,38876.0
2019-03-12 14:25:00,114.95,114.99,114.86,114.9,194766.0,111.7039,111.7428,111.6165,111.6553,194766.0
2019-03-12 14:30:00,114.9,114.91,114.76,114.77,45780.0,111.6553,111.6651,111.5193,111.529,45780.0
2019-03-12 14:35:00,114.76,114.8,114.73,114.79,68715.0,111.5193,111.5582,111.4901,111.5485,68715.0
2019-03-12 14:40:00,114.79,114.81,114.74,114.74,79869.0,111.5485,111.5679,111.4999,111.4999,79869.0
2019-03-12 14:45:00,114.75,114.77,114.68,114.76,74790.0,111.5096,111.529,111.4416,111.5193,74790.0
2019-03-12 14:50:00,114.76,114.77,114.65,114.68,47045.0,111.5193,111.529,111.4124,111.4416,47045.0
2019-03-12 14:55:00,114.67,114.81,114.67,114.7,86912.0,111.4318,111.5679,111.4318,111.461,86912.0
2019-03-12 15:00:00,114.71,114.71,114.62,114.65,52493.0,111.4707,111.4707,111.3833,111.4124,52493.0
2019-03-12 15:05:00,114.65,114.75,114.64,114.72,59995.0,111.4124,111.5096,111.4027,111.4804,59995.0
2019-03-12 15:10:00,114.72,114.72,114.54,114.59,68527.0,111.4804,111.4804,111.3055,111.3541,68527.0
2019-03-12 15:15:00,114.59,114.59,114.39,114.42,84720.0,111.3541,111.3541,111.1597,111.1889,84720.0
2019-03-12 15:20:00,114.42,114.54,114.41,114.54,127633.0,111.1889,111.3055,111.1792,111.3055,127633.0
2019-03-12 15:25:00,114.54,114.68,114.53,114.62,114570.0,111.3055,111.4416,111.2958,111.3833,114570.0
2019-03-12 15:30:00,114.62,114.64,114.5,114.6,91006.0,111.3833,111.4027,111.2666,111.3638,91006.0
2019-03-12 15:35:00,114.6,114.65,114.57,114.65,93794.0,111.3638,111.4124,111.3347,111.4124,93794.0
2019-03-12 15:40:00,114.65,114.71,114.6,114.7,103290.0,111.4124,111.4707,111.3638,111.461,103290.0
2019-03-12 15:45:00,114.7,114.79,114.69,114.73,131992.0,111.461,111.5485,111.4513,111.4901,131992.0
2019-03-12 15:50:00,114.72,114.78,114.69,114.7,162538.0,111.4804,111.5387,111.4513,111.461,162538.0
2019-03-12 15:55:00,114.7,114.78,114.63,114.75,399895.0,111.461,111.5387,111.393,111.5096,399895.0
2019-03-13 09:30:00,114.84,114.85,114.25,114.37,186761.0,111.597,111.6068,111.0237,111.1403,186761.0
2019-03-13 09:35:00,114.38,114.72,114.38,114.54,165548.0,111.15,111.4804,111.15,111.3055,165548.0
2019-03-13 09:40:00,114.54,114.75,114.49,114.59,83141.0,111.3055,111.5096,111.2569,111.3541,83141.0
2019-03-13 09:45:00,114.59,114.62,114.44,114.51,121528.0,111.3541,111.3833,111.2083,111.2764,121528.0
2019-03-13 09:50:00,114.51,114.69,114.5,114.6,81389.0,111.2764,111.4513,111.2666,111.3638,81389.0
2019-03-13 09:55:00,114.6,114.75,114.6,114.7,70544.0,111.3638,111.5096,111.3638,111.461,70544.0
2019-03-13 10:00:00,114.7,114.76,114.68,114.72,78673.0,111.461,111.5193,111.4416,111.4804,78673.0
2019-03-13 10:05:00,114.72,114.76,114.54,114.54,141916.0,111.4804,111.5193,111.3055,111.3055,141916.0
2019-03-13 10:10:00,114.54,114.55,114.46,114.51,148079.0,111.3055,111.3152,111.2278,111.2764,148079.0
2019-03-13 10:15:00,114.51,114.76,114.5,114.7,72367.0,111.2764,111.5193,111.2666,111.461,72367.0
2019-03-13 10:20:00,114.69,114.72,114.58,114.64,68138.0,111.4513,111.4804,111.3444,111.4027,68138.0
2019-03-13 10:25:00,114.64,114.64,114.55,114.57,114936.0,111.4027,111.4027,111.3152,111.3347,114936.0
2019-03-13 10:30:00,114.58,114.75,114.54,114.63,100391.0,111.3444,111.5096,111.3055,111.393,100391.0
2019-03-13 10:35:00,114.63,114.72,114.59,114.64,107097.0,111.393,111.4804,111.3541,111.4027,107097.0
2019-03-13 10:40:00,114.64,114.65,114.53,114.56,106244.0,111.4027,111.4124,111.2958,111.3249,106244.0
2019-03-13 10:45:00,114.55,114.65,114.55,114.6,75313.0,111.3152,111.4124,111.3152,111.3638,75313.0
2019-03-13 10:50:00,114.6,114.64,114.51,114.53,62088.0,111.3638,111.4027,111.2764,111.2958,62088.0
2019-03-13 10:55:00,114.52,114.52,114.06,114.24,145286.0,111.2861,111.2861,110.8391,111.014,145286.0
2019-03-13 11:00:00,114.25,114.51,114.24,114.46,88550.0,111.0237,111.2764,111.014,111.2278,88550.0
2019-03-13 11:05:00,114.45,114.52,114.43,114.5,56626.0,111.2181,111.2861,111.1986,111.2666,56626.0
2019-03-13 11:10:00,114.5,114.52,114.42,114.44,107074.0,111.2666,111.2861,111.1889,111.2083,107074.0
2019-03-13 11:15:00,114.44,114.49,114.33,114.33,149761.0,111.2083,111.2569,111.1014,111.1014,149761.0
2019-03-13 11:20:00,114.34,114.4,114.3,114.34,90415.0,111.1112,111.1695,111.0723,111.1112,90415.0
2019-03-13 11:25:00,114.34,114.43,114.29,114.37,127110.0,111.1112,111.1986,111.0626,111.1403,127110.0
2019-03-13 11:30:00,114.37,114.46,114.33,114.45,92635.0,111.1403,111.2278,111.1014,111.2181,92635.0
2019-03-13 11:35:00,114.45,114.47,114.28,114.31,124807.0,111.2181,111.2375,111.0529,111.082,124807.0
2019-03-13 11:40:00,114.31,114.43,114.18,114.2,226431.0,111.082,111.1986,110.9557,110.9751,226431.0
2019-03-13 11:45:00,114.2,114.21,113.77,113.82,321091.0,110.9751,110.9848,110.5573,110.6058,321091.0
2019-03-13 11:50:00,113.81,113.93,113.72,113.89,365603.0,110.5961,110.7127,110.5087,110.6739,365603.0
2019-03-13 11:55:00,113.9,113.96,113.82,113.94,132368.0,110.6836,110.7419,110.6058,110.7225,132368.0
2019-03-13 12:00:00,113.94,114.05,113.91,113.99,187693.0,110.7225,110.8294,110.6933,110.771,187693.0
2019-03-13 12:05:00,114.0,114.01,113.93,113.94,257075.0,110.7808,110.7905,110.7127,110.7225,257075.0
2019-03-13 12:10:00,113.94,114.01,113.91,113.93,121146.0,110.7225,110.7905,110.6933,110.7127,121146.0
2019-03-13 12:15:00,113.94,113.94,113.89,113.92,117067.0,110.7225,110.7225,110.6739,110.703,117067.0
2019-03-13 12:20:00,113.93,113.96,113.89,113.9,172742.0,110.7127,110.7419,110.6739,110.6836,172742.0
2019-03-13 12:25:00,113.9,114.0,113.87,113.95,168064.0,110.6836,110.7808,110.6544,110.7322,168064.0
2019-03-13 12:30:00,113.94,113.96,113.89,113.89,56728.0,110.7225,110.7419,110.6739,110.6739,56728.0
2019-03-13 12:35:00,113.89,113.99,113.88,113.99,70091.0,110.6739,110.771,110.6642,110.771,70091.0
2019-03-13 12:40:00,113.98,114.0,113.89,113.94,63654.0,110.7613,110.7808,110.6739,110.7225,63654.0
2019-03-13 12:45:00,113.93,114.0,113.89,113.97,52316.0,110.7127,110.7808,110.6739,110.7516,52316.0
2019-03-13 12:50:00,113.97,114.0,113.89,113.91,131645.0,110.7516,110.7808,110.6739,110.6933,131645.0
2019-03-13 12:55:00,113.91,113.97,113.89,113.96,61805.0,110.6933,110.7516,110.6739,110.7419,61805.0
2019-03-13 13:00:00,113.96,113.96,113.88,113.89,66273.0,110.7419,110.7419,110.6642,110.6739,66273.0
2019-03-13 13:05:00,113.9,113.91,113.86,113.87,47606.0,110.6836,110.6933,110.6447,110.6544,47606.0
2019-03-13 13:10:00,113.87,113.88,113.79,113.85,111147.0,110.6544,110.6642,110.5767,110.635,111147.0
2019-03-13 13:15:00,113.85,113.98,113.85,113.98,88160.0,110.635,110.7613,110.635,110.7613,88160.0
2019-03-13 13:20:00,113.97,114.0,113.93,113.98,85101.0,110.7516,110.7808,110.7127,110.7613,85101.0
2019-03-13 13:25:00,113.99,114.0,113.94,113.97,77074.0,110.771,110.7808,110.7225,110.7516,77074.0
2019-03-13 13:30:00,113.96,113.97,113.9,113.95,74097.0,110.7419,110.7516,110.6836,110.7322,74097.0
2019-03-13 13:35:00,113.95,114.01,113.92,114.0,153573.0,110.7322,110.7905,110.703,110.7808,153573.0
2019-03-13 13:40:00,113.99,114.01,113.94,113.95,84972.0,110.771,110.7905,110.7225,110.7322,84972.0
2019-03-13 13:45:00,113.95,114.01,113.92,114.0,184663.0,110.7322,110.7905,110.703,110.7808,184663.0
2019-03-13 13:50:00,114.0,114.01,113.92,113.98,194253.0,110.7808,110.7905,110.703,110.7613,194253.0
2019-03-13 13:55:00,113.98,114.03,113.92,114.03,136980.0,110.7613,110.8099,110.703,110.8099,136980.0
2019-03-13 14:00:00,114.03,114.15,114.01,114.12,262125.0,110.8099,110.9265,110.7905,110.8974,262125.0
2019-03-13 14:05:00,114.12,114.18,114.09,114.11,232141.0,110.8974,110.9557,110.8682,110.8877,232141.0
2019-03-13 14:10:00,114.11,114.11,114.01,114.02,50417.0,110.8877,110.8877,110.7905,110.8002,50417.0
2019-03-13 14:15:00,114.02,114.04,114.0,114.01,110051.0,110.8002,110.8196,110.7808,110.7905,110051.0
2019-03-13 14:20:00,114.01,114.02,113.9,113.92,168146.0,110.7905,110.8002,110.6836,110.703,168146.0
2019-03-13 14:25:00,113.93,114.04,113.92,113.98,131817.0,110.7127,110.8196,110.703,110.7613,131817.0
2019-03-13 14:30:00,113.99,114.04,113.92,114.01,205175.0,110.771,110.8196,110.703,110.7905,205175.0
2019-03-13 14:35:00,114.01,114.17,113.99,114.15,201813.0,110.7905,110.946,110.771,110.9265,201813.0
2019-03-13 14:40:00,114.15,114.25,114.12,114.15,265681.0,110.9265,111.0237,110.8974,110.9265,265681.0
2019-03-13 14:45:00,114.15,114.15,113.94,114.02,119109.0,110.9265,110.9265,110.7225,110.8002,119109.0
2019-03-13 14:50:00,114.02,114.03,113.9,114.01,159624.0,110.8002,110.8099,110.6836,110.7905,159624.0
2019-03-13 14:55:00,114.01,114.08,113.93,113.98,86310.0,110.7905,110.8585,110.7127,110.7613,86310.0
2019-03-13 15:00:00,113.98,114.07,113.98,114.05,112769.0,110.7613,110.8488,110.7613,110.8294,112769.0
2019-03-13 15:05:00,114.05,114.14,113.98,113.98,115677.0,110.8294,110.9168,110.7613,110.7613,115677.0
2019-03-13 15:10:00,113.98,114.02,113.91,113.93,99302.0,110.7613,110.8002,110.6933,110.7127,99302.0
2019-03-13 15:15:00,113.92,114.0,113.9,113.98,95825.0,110.703,110.7808,110.6836,110.7613,95825.0
2019-03-13 15:20:00,113.98,114.07,113.9,114.04,182171.0,110.7613,110.8488,110.6836,110.8196,182171.0
2019-03-13 15:25:00,114.05,114.12,114.02,114.07,162976.0,110.8294,110.8974,110.8002,110.8488,162976.0
2019-03-13 15:30:00,114.06,114.22,114.03,114.22,226660.0,110.8391,110.9945,110.8099,110.9945,226660.0
2019-03-13 15:35:00,114.22,114.26,114.1,114.11,265009.0,110.9945,111.0334,110.8779,110.8877,265009.0
2019-03-13 15:40:00,114.12,114.2,114.07,114.16,149805.0,110.8974,110.9751,110.8488,110.9362,149805.0
2019-03-13 15:45:00,114.15,114.17,114.02,114.04,195822.0,110.9265,110.946,110.8002,110.8196,195822.0
2019-03-13 15:50:00,114.04,114.1,113.98,113.99,307323.0,110.8196,110.8779,110.7613,110.771,307323.0
2019-03-13 15:55:00,114.0,114.1,113.97,114.09,637999.0,110.7808,110.8779,110.7516,110.8682,637999.0
2019-03-14 09:30:00,114.12,114.67,114.08,114.43,205564.0,110.8974,111.4318,110.8585,111.1986,205564.0
2019-03-14 09:35:00,114.43,114.43,114.15,114.35,112028.0,111.1986,111.1986,110.9265,111.1209,112028.0
2019-03-14 09:40:00,114.35,114.36,114.15,114.23,91141.0,111.1209,111.1306,110.9265,111.0043,91141.0
2019-03-14 09:45:00,114.24,114.34,114.18,114.25,78744.0,111.014,111.1112,110.9557,111.0237,78744.0
2019-03-14 09:50:00,114.24,114.26,114.08,114.22,66146.0,111.014,111.0334,110.8585,110.9945,66146.0
2019-03-14 09:55:00,114.22,114.38,114.18,114.18,107041.0,110.9945,111.15,110.9557,110.9557,107041.0
2019-03-14 10:00:00,114.18,114.19,113.93,114.04,174432.0,110.9557,110.9654,110.7127,110.8196,174432.0
2019-03-14 10:05:00,114.06,114.1,113.94,113.98,89434.0,110.8391,110.8779,110.7225,110.7613,89434.0
2019-03-14 10:10:00,113.98,114.16,113.97,114.12,95173.0,110.7613,110.9362,110.7516,110.8974,95173.0
2019-03-14 10:15:00,114.12,114.3,114.08,114.29,85452.0,110.8974,111.0723,110.8585,111.0626,85452.0
2019-03-14 10:20:00,114.28,114.33,114.22,114.27,91779.0,111.0529,111.1014,110.9945,111.0431,91779.0
2019-03-14 10:25:00,114.27,114.29,114.17,114.18,48895.0,111.0431,111.0626,110.946,110.9557,48895.0
2019-03-14 10:30:00,114.18,114.34,114.16,114.24,81857.0,110.9557,111.1112,110.9362,111.014,81857.0
2019-03-14 10:35:00,114.24,114.36,114.24,114.3,123764.0,111.014,111.1306,111.014,111.0723,123764.0
2019-03-14 10:40:00,114.3,114.38,114.25,114.33,122882.0,111.0723,111.15,111.0237,111.1014,122882.0
2019-03-14 10:45:00,114.33,114.43,114.31,114.33,168198.0,111.1014,111.1986,111.082,111.1014,168198.0
2019-03-14 10:50:00,114.33,114.41,114.27,114.33,226102.0,111.1014,111.1792,111.0431,111.1014,226102.0
2019-03-14 10:55:00,114.32,114.53,114.31,114.5,352626.0,111.0917,111.2958,111.082,111.2666,352626.0
2019-03-14 11:00:00,114.51,114.56,114.45,114.55,143126.0,111.2764,111.3249,111.2181,111.3152,143126.0
2019-03-14 11:05:00,114.55,114.62,114.42,114.48,149364.0,111.3152,111.3833,111.1889,111.2472,149364.0
2019-03-14 11:10:00,114.49,114.51,114.4,114.41,84704.0,111.2569,111.2764,111.1695,111.1792,84704.0
2019-03-14 11:15:00,114.41,114.5,114.38,114.39,92409.0,111.1792,111.2666,111.15,111.1597,92409.0
2019-03-14 11:20:00,114.39,114.41,114.3,114.39,86677.0,111.1597,111.1792,111.0723,111.1597,86677.0
2019-03-14 11:25:00,114.39,114.41,114.33,114.34,79298.0,111.1597,111.1792,111.1014,111.1112,79298.0
2019-03-14 11:30:00,114.34,114.35,114.25,114.31,60888.0,111.1112,111.1209,111.0237,111.082,60888.0
2019-03-14 11:35:00,114.31,114.45,114.25,114.45,59242.0,111.082,111.2181,111.0237,111.2181,59242.0
2019-03-14 11:40:00,114.44,114.54,114.4,114.54,95061.0,111.2083,111.3055,111.1695,111.3055,95061.0
2019-03-14 11:45:00,114.55,114.55,114.43,114.45,90569.0,111.3152,111.3152,111.1986,111.2181,90569.0
2019-03-14 11:50:00,114.45,114.53,114.41,114.45,174347.0,111.2181,111.2958,111.1792,111.2181,174347.0
2019-03-14 11:55:00,114.45,114.55,114.45,114.49,89428.0,111.2181,111.3152,111.2181,111.2569,89428.0
2019-03-14 12:00:00,114.49,114.58,114.45,114.55,107568.0,111.2569,111.3444,111.2181,111.3152,107568.0
2019-03-14 12:05:00,114.55,114.73,114.51,114.68,142337.0,111.3152,111.4901,111.2764,111.4416,142337.0
2019-03-14 12:10:00,114.69,114.71,114.55,114.57,242981.0,111.4513,111.4707,111.3152,111.3347,242981.0
2019-03-14 12:15:00,114.58,114.77,114.58,114.64,142022.0,111.3444,111.529,111.3444,111.4027,142022.0
2019-03-14 12:20:00,114.64,114.67,114.45,114.46,76719.0,111.4027,111.4318,111.2181,111.2278,76719.0
2019-03-14 12:25:00,114.47,114.64,114.45,114.58,84499.0,111.2375,111.4027,111.2181,111.3444,84499.0
2019-03-14 12:30:00,114.57,114.67,114.57,114.63,60707.0,111.3347,111.4318,111.3347,111.393,60707.0
2019-03-14 12:35:00,114.62,114.65,114.56,114.63,64988.0,111.3833,111.4124,111.3249,111.393,64988.0
2019-03-14 12:40:00,114.63,114.76,114.59,114.69,77111.0,111.393,111.5193,111.3541,111.4513,77111.0
2019-03-14 12:45:00,114.68,114.71,114.65,114.69,173435.0,111.4416,111.4707,111.4124,111.4513,173435.0
2019-03-14 12:50:00,114.7,114.7,114.59,114.6,87549.0,111.461,111.461,111.3541,111.3638,87549.0
2019-03-14 12:55:00,114.59,114.64,114.53,114.58,315048.0,111.3541,111.4027,111.2958,111.3444,315048.0
2019-03-14 13:00:00,114.57,114.61,114.54,114.55,152084.0,111.3347,111.3735,111.3055,111.3152,152084.0
2019-03-14 13:05:00,114.55,114.57,114.46,114.53,115355.0,111.3152,111.3347,111.2278,111.2958,115355.0
2019-03-14 13:10:00,114.53,114.54,114.44,114.46,85135.0,111.2958,111.3055,111.2083,111.2278,85135.0
2019-03-14 13:15:00,114.46,114.47,114.31,114.37,78952.0,111.2278,111.2375,111.082,111.1403,78952.0
2019-03-14 13:20:00,114.37,114.51,114.36,114.42,165449.0,111.1403,111.2764,111.1306,111.1889,165449.0
2019-03-14 13:25:00,114.42,114.5,114.4,114.5,68144.0,111.1889,111.2666,111.1695,111.2666,68144.0
2019-03-14 13:30:00,114.5,114.54,114.44,114.5,98221.0,111.2666,111.3055,111.2083,111.2666,98221.0
2019-03-14 13:35:00,114.49,114.56,114.47,114.49,64947.0,111.2569,111.3249,111.2375,111.2569,64947.0
2019-03-14 13:40:00,114.5,114.53,114.45,114.48,80941.0,111.2666,111.2958,111.2181,111.2472,80941.0
2019-03-14 13:45:00,114.48,114.55,114.43,114.54,148411.0,111.2472,111.3152,111.1986,111.3055,148411.0
2019-03-14 13:50:00,114.54,114.54,114.43,114.5,109865.0,111.3055,111.3055,111.1986,111.2666,109865.0
2019-03-14 13:55:00,114.51,114.55,114.49,114.55,132764.0,111.2764,111.3152,111.2569,111.3152,132764.0
2019-03-14 14:00:00,114.55,114.61,114.46,114.48,132627.0,111.3152,111.3735,111.2278,111.2472,132627.0
2019-03-14 14:05:00,114.49,114.55,114.44,114.53,183336.0,111.2569,111.3152,111.2083,111.2958,183336.0
2019-03-14 14:10:00,114.54,114.6,114.48,114.5,107933.0,111.3055,111.3638,111.2472,111.2666,107933.0
2019-03-14 14:15:00,114.49,114.53,114.47,114.48,91778.0,111.2569,111.2958,111.2375,111.2472,91778.0
2019-03-14 14:20:00,114.48,114.5,114.43,114.43,75632.0,111.2472,111.2666,111.1986,111.1986,75632.0
2019-03-14 14:25:00,114.43,114.43,114.31,114.32,80688.0,111.1986,111.1986,111.082,111.0917,80688.0
2019-03-14 14:30:00,114.32,114.37,114.22,114.25,68659.0,111.0917,111.1403,110.9945,111.0237,68659.0
2019-03-14 14:35:00,114.24,114.46,114.23,114.4,314009.0,111.014,111.2278,111.0043,111.1695,314009.0
2019-03-14 14:40:00,114.4,114.42,114.37,114.4,164293.0,111.1695,111.1889,111.1403,111.1695,164293.0
2019-03-14 14:45:00,114.4,114.5,114.39,114.4,241269.0,111.1695,111.2666,111.1597,111.1695,241269.0
2019-03-14 14:50:00,114.4,114.41,114.34,114.35,102979.0,111.1695,111.1792,111.1112,111.1209,102979.0
2019-03-14 14:55:00,114.34,114.44,114.33,114.41,129265.0,111.1112,111.2083,111.1014,111.1792,129265.0
2019-03-14 15:00:00,114.41,114.46,114.39,114.44,223453.0,111.1792,111.2278,111.1597,111.2083,223453.0
2019-03-14 15:05:00,114.44,114.48,114.43,114.45,234475.0,111.2083,111.2472,111.1986,111.2181,234475.0
2019-03-14 15:10:00,114.45,114.5,114.42,114.48,333407.0,111.2181,111.2666,111.1889,111.2472,333407.0
2019-03-14 15:15:00,114.48,114.51,114.44,114.48,282950.0,111.2472,111.2764,111.2083,111.2472,282950.0
2019-03-14 15:20:00,114.48,114.6,114.48,114.5,280106.0,111.2472,111.3638,111.2472,111.2666,280106.0
2019-03-14 15:25:00,114.49,114.5,114.44,114.45,178500.0,111.2569,111.2666,111.2083,111.2181,178500.0
2019-03-14 15:30:00,114.45,114.55,114.42,114.42,196577.0,111.2181,111.3152,111.1889,111.1889,196577.0
2019-03-14 15:35:00,114.41,114.44,114.28,114.37,206169.0,111.1792,111.2083,111.0529,111.1403,206169.0
2019-03-14 15:40:00,114.38,114.43,114.37,114.39,259961.0,111.15,111.1986,111.1403,111.1597,259961.0
2019-03-14 15:45:00,114.39,114.4,114.27,114.28,179447.0,111.1597,111.1695,111.0431,111.0529,179447.0
2019-03-14 15:50:00,114.27,114.41,114.25,114.25,390611.0,111.0431,111.1792,111.0237,111.0237,390611.0
2019-03-14 15:55:00,114.25,114.57,114.25,114.45,905551.0,111.0237,111.3347,111.0237,111.2181,905551.0
2019-03-15 09:30:00,114.5,114.82,114.28,114.33,1406679.0,111.2666,111.5776,111.0529,111.1014,1406679.0
2019-03-15 09:35:00,114.33,114.5,114.28,114.28,56905.0,111.1014,111.2666,111.0529,111.0529,56905.0
2019-03-15 09:40:00,114.28,114.42,114.25,114.36,80709.0,111.0529,111.1889,111.0237,111.1306,80709.0
2019-03-15 09:45:00,114.37,114.45,114.34,114.4,38264.0,111.1403,111.2181,111.1112,111.1695,38264.0
2019-03-15 09:50:00,114.41,114.43,114.35,114.37,25468.0,111.1792,111.1986,111.1209,111.1403,25468.0
2019-03-15 09:55:00,114.38,114.43,114.36,114.38,46575.0,111.15,111.1986,111.1306,111.15,46575.0
2019-03-15 10:00:00,114.38,114.38,114.15,114.2,68754.0,111.15,111.15,110.9265,110.9751,68754.0
2019-03-15 10:05:00,114.18,114.25,114.16,114.2,45704.0,110.9557,111.0237,110.9362,110.9751,45704.0
2019-03-15 10:10:00,114.2,114.23,114.05,114.05,41308.0,110.9751,111.0043,110.8294,110.8294,41308.0
2019-03-15 10:15:00,114.06,114.27,114.0,114.22,92123.0,110.8391,111.0431,110.7808,110.9945,92123.0
2019-03-15 10:20:00,114.22,114.29,114.19,114.21,50501.0,110.9945,111.0626,110.9654,110.9848,50501.0
2019-03-15 10:25:00,114.21,114.26,114.14,114.25,53255.0,110.9848,111.0334,110.9168,111.0237,53255.0
2019-03-15 10:30:00,114.25,114.25,114.06,114.07,106089.0,111.0237,111.0237,110.8391,110.8488,106089.0
2019-03-15 10:35:00,114.07,114.07,113.72,113.73,137408.0,110.8488,110.8488,110.5087,110.5184,137408.0
2019-03-15 10:40:00,113.74,113.97,113.68,113.96,98518.0,110.5281,110.7516,110.4698,110.7419,98518.0
2019-03-15 10:45:00,113.97,114.02,113.93,113.95,58612.0,110.7516,110.8002,110.7127,110.7322,58612.0
2019-03-15 10:50:00,113.96,114.0,113.88,113.92,41386.0,110.7419,110.7808,110.6642,110.703,41386.0
2019-03-15 10:55:00,113.91,114.04,113.91,114.01,40996.0,110.6933,110.8196,110.6933,110.7905,40996.0
2019-03-15 11:00:00,114.01,114.08,113.9,114.06,58352.0,110.7905,110.8585,110.6836,110.8391,58352.0
2019-03-15 11:05:00,114.05,114.18,114.04,114.17,64615.0,110.8294,110.9557,110.8196,110.946,64615.0
2019-03-15 11:10:00,114.17,114.26,114.16,114.24,122291.0,110.946,111.0334,110.9362,111.014,122291.0
2019-03-15 11:15:00,114.23,114.25,114.18,114.25,46245.0,111.0043,111.0237,110.9557,111.0237,46245.0
2019-03-15 11:20:00,114.25,114.42,114.24,114.4,54653.0,111.0237,111.1889,111.014,111.1695,54653.0
2019-03-15 11:25:00,114.4,114.4,114.32,114.39,42781.0,111.1695,111.1695,111.0917,111.1597,42781.0
2019-03-15 11:30:00,114.39,114.44,114.29,114.36,74846.0,111.1597,111.2083,111.0626,111.1306,74846.0
2019-03-15 11:35:00,114.37,114.37,114.25,114.36,108344.0,111.1403,111.1403,111.0237,111.1306,108344.0
2019-03-15 11:40:00,114.36,114.52,114.35,114.51,63596.0,111.1306,111.2861,111.1209,111.2764,63596.0
2019-03-15 11:45:00,114.52,114.64,114.5,114.64,80200.0,111.2861,111.4027,111.2666,111.4027,80200.0
2019-03-15 11:50:00,114.64,114.67,114.49,114.52,74214.0,111.4027,111.4318,111.2569,111.2861,74214.0
2019-03-15 11:55:00,114.51,114.59,114.48,114.56,51101.0,111.2764,111.3541,111.2472,111.3249,51101.0
2019-03-15 12:00:00,114.56,114.65,114.55,114.6,45472.0,111.3249,111.4124,111.3152,111.3638,45472.0
2019-03-15 12:05:00,114.6,114.71,114.59,114.71,65856.0,111.3638,111.4707,111.3541,111.4707,65856.0
2019-03-15 12:10:00,114.72,114.85,114.7,114.78,57164.0,111.4804,111.6068,111.461,111.5387,57164.0
2019-03-15 12:15:00,114.78,114.78,114.56,114.58,113875.0,111.5387,111.5387,111.3249,111.3444,113875.0
2019-03-15 12:20:00,114.58,114.75,114.56,114.61,63295.0,111.3444,111.5096,111.3249,111.3735,63295.0
2019-03-15 12:25:00,114.61,114.62,114.48,114.54,66209.0,111.3735,111.3833,111.2472,111.3055,66209.0
2019-03-15 12:30:00,114.54,114.64,114.53,114.57,58200.0,111.3055,111.4027,111.2958,111.3347,58200.0
2019-03-15 12:35:00,114.57,114.8,114.56,114.8,65149.0,111.3347,111.5582,111.3249,111.5582,65149.0
2019-03-15 12:40:00,114.81,114.82,114.74,114.75,36638.0,111.5679,111.5776,111.4999,111.5096,36638.0
2019-03-15 12:45:00,114.75,114.76,114.72,114.76,36291.0,111.5096,111.5193,111.4804,111.5193,36291.0
2019-03-15 12:50:00,114.77,114.93,114.76,114.9,98061.0,111.529,111.6845,111.5193,111.6553,98061.0
2019-03-15 12:55:00,114.9,114.94,114.86,114.94,40865.0,111.6553,111.6942,111.6165,111.6942,40865.0
2019-03-15 13:00:00,114.94,114.98,114.92,114.94,84463.0,111.6942,111.7331,111.6748,111.6942,84463.0
2019-03-15 13:05:00,114.93,114.98,114.91,114.97,75230.0,111.6845,111.7331,111.6651,111.7234,75230.0
2019-03-15 13:10:00,114.98,115.17,114.97,115.09,202617.0,111.7331,111.9177,111.7234,111.84,202617.0
2019-03-15 13:15:00,115.09,115.13,114.98,115.0,55186.0,111.84,111.8789,111.7331,111.7525,55186.0
2019-03-15 13:20:00,115.0,115.0,114.86,114.92,53934.0,111.7525,111.7525,111.6165,111.6748,53934.0
2019-03-15 13:25:00,114.91,114.99,114.9,114.98,49596.0,111.6651,111.7428,111.6553,111.7331,49596.0
2019-03-15 13:30:00,114.97,115.0,114.95,114.98,55141.0,111.7234,111.7525,111.7039,111.7331,55141.0
2019-03-15 13:35:00,114.98,115.02,114.94,114.98,180140.0,111.7331,111.772,111.6942,111.7331,180140.0
2019-03-15 13:40:00,114.98,115.17,114.98,115.17,156755.0,111.7331,111.9177,111.7331,111.9177,156755.0
2019-03-15 13:45:00,115.18,115.21,115.16,115.18,98721.0,111.9274,111.9566,111.908,111.9274,98721.0
2019-03-15 13:50:00,115.18,115.2,115.1,115.12,51680.0,111.9274,111.9469,111.8497,111.8691,51680.0
2019-03-15 13:55:00,115.12,115.17,115.08,115.16,48760.0,111.8691,111.9177,111.8303,111.908,48760.0
2019-03-15 14:00:00,115.17,115.22,115.13,115.18,46543.0,111.9177,111.9663,111.8789,111.9274,46543.0
2019-03-15 14:05:00,115.18,115.24,115.17,115.22,62743.0,111.9274,111.9857,111.9177,111.9663,62743.0
2019-03-15 14:10:00,115.22,115.25,115.21,115.23,92813.0,111.9663,111.9955,111.9566,111.976,92813.0
2019-03-15 14:15:00,115.25,115.31,115.23,115.3,137667.0,111.9955,112.0538,111.976,112.0441,137667.0
2019-03-15 14:20:00,115.3,115.41,115.29,115.36,136011.0,112.0441,112.1509,112.0343,112.1024,136011.0
2019-03-15 14:25:00,115.36,115.43,115.34,115.42,98220.0,112.1024,112.1704,112.0829,112.1607,98220.0
2019-03-15 14:30:00,115.42,115.48,115.33,115.47,86492.0,112.1607,112.219,112.0732,112.2093,86492.0
2019-03-15 14:35:00,115.47,115.48,115.25,115.29,110872.0,112.2093,112.219,111.9955,112.0343,110872.0
2019-03-15 14:40:00,115.28,115.3,115.2,115.24,55048.0,112.0246,112.0441,111.9469,111.9857,55048.0
2019-03-15 14:45:00,115.25,115.28,115.23,115.24,37336.0,111.9955,112.0246,111.976,111.9857,37336.0
2019-03-15 14:50:00,115.24,115.29,115.22,115.28,62422.0,111.9857,112.0343,111.9663,112.0246,62422.0
2019-03-15 14:55:00,115.29,115.3,115.21,115.22,57253.0,112.0343,112.0441,111.9566,111.9663,57253.0
2019-03-15 15:00:00,115.22,115.22,115.05,115.07,76206.0,111.9663,111.9663,111.8011,111.8205,76206.0
2019-03-15 15:05:00,115.07,115.07,114.93,114.98,102573.0,111.8205,111.8205,111.6845,111.7331,102573.0
2019-03-15 15:10:00,114.98,115.02,114.93,115.02,84938.0,111.7331,111.772,111.6845,111.772,84938.0
2019-03-15 15:15:00,115.02,115.05,114.97,115.05,95282.0,111.772,111.8011,111.7234,111.8011,95282.0
2019-03-15 15:20:00,115.04,115.15,115.01,115.02,125648.0,111.7914,111.8983,111.7622,111.772,125648.0
2019-03-15 15:25:00,115.02,115.11,114.97,115.05,122662.0,111.772,111.8594,111.7234,111.8011,122662.0
2019-03-15 15:30:00,115.05,115.05,114.92,114.94,115257.0,111.8011,111.8011,111.6748,111.6942,115257.0
2019-03-15 15:35:00,114.94,114.96,114.87,114.91,170311.0,111.6942,111.7137,111.6262,111.6651,170311.0
2019-03-15 15:40:00,114.91,115.07,114.9,115.06,169713.0,111.6651,111.8205,111.6553,111.8108,169713.0
2019-03-15 15:45:00,115.05,115.07,114.97,115.03,179545.0,111.8011,111.8205,111.7234,111.7817,179545.0
2019-03-15 15:50:00,115.02,115.04,114.93,114.98,282428.0,111.772,111.7914,111.6845,111.7331,282428.0
2019-03-15 15:55:00,114.99,115.05,114.92,114.98,772849.0,111.7428,111.8011,111.6748,111.7331,772849.0
2019-03-18 09:30:00,113.03,113.58,112.96,113.41,969889.0,109.8382,110.3726,109.7701,110.2074,969889.0
2019-03-18 09:35:00,113.4,113.6,113.17,113.6,423524.0,110.1977,110.3921,109.9742,110.3921,423524.0
2019-03-18 09:40:00,113.6,113.78,113.33,113.77,556774.0,110.3921,110.567,110.1297,110.5573,556774.0
2019-03-18 09:45:00,113.77,114.0,113.65,113.77,479710.0,110.5573,110.7808,110.4406,110.5573,479710.0
2019-03-18 09:50:00,113.76,113.77,113.53,113.68,200789.0,110.5475,110.5573,110.324,110.4698,200789.0
2019-03-18 09:55:00,113.68,113.83,113.55,113.59,231142.0,110.4698,110.6156,110.3435,110.3823,231142.0
2019-03-18 10:00:00,113.59,113.63,113.39,113.48,559510.0,110.3823,110.4212,110.188,110.2754,559510.0
2019-03-18 10:05:00,113.48,113.53,113.43,113.46,380519.0,110.2754,110.324,110.2269,110.256,380519.0
2019-03-18 10:10:00,113.47,113.5,113.25,113.32,204225.0,110.2657,110.2949,110.0519,110.12,204225.0
2019-03-18 10:15:00,113.31,113.35,113.21,113.21,189193.0,110.1102,110.1491,110.0131,110.0131,189193.0
2019-03-18 10:20:00,113.23,113.23,113.02,113.12,369068.0,110.0325,110.0325,109.8284,109.9256,369068.0
2019-03-18 10:25:00,113.11,113.11,112.97,112.99,248595.0,109.9159,109.9159,109.7798,109.7993,248595.0
2019-03-18 10:30:00,113.0,113.0,112.73,112.78,303915.0,109.809,109.809,109.5466,109.5952,303915.0
2019-03-18 10:35:00,112.77,112.84,112.47,112.49,336921.0,109.5855,109.6535,109.294,109.3134,336921.0
2019-03-18 10:40:00,112.48,112.75,112.46,112.63,254138.0,109.3037,109.5661,109.2843,109.4494,254138.0
2019-03-18 10:45:00,112.64,112.82,112.63,112.68,193307.0,109.4592,109.6341,109.4494,109.498,193307.0
2019-03-18 10:50:00,112.69,112.85,112.66,112.82,190040.0,109.5078,109.6632,109.4786,109.6341,190040.0
2019-03-18 10:55:00,112.82,112.88,112.77,112.81,249852.0,109.6341,109.6924,109.5855,109.6244,249852.0
2019-03-18 11:00:00,112.81,112.85,112.67,112.74,403400.0,109.6244,109.6632,109.4883,109.5563,403400.0
2019-03-18 11:05:00,112.74,112.79,112.69,112.77,129863.0,109.5563,109.6049,109.5078,109.5855,129863.0
2019-03-18 11:10:00,112.77,113.12,112.74,113.04,239016.0,109.5855,109.9256,109.5563,109.8479,239016.0
2019-03-18 11:15:00,113.04,113.16,113.01,113.04,177759.0,109.8479,109.9645,109.8187,109.8479,177759.0
2019-03-18 11:20:00,113.04,113.07,112.77,112.87,204598.0,109.8479,109.877,109.5855,109.6827,204598.0
2019-03-18 11:25:00,112.87,112.9,112.81,112.87,145513.0,109.6827,109.7118,109.6244,109.6827,145513.0
2019-03-18 11:30:00,112.87,112.88,112.82,112.86,130794.0,109.6827,109.6924,109.6341,109.673,130794.0
2019-03-18 11:35:00,112.86,112.86,112.75,112.84,199724.0,109.673,109.673,109.5661,109.6535,199724.0
2019-03-18 11:40:00,112.84,112.91,112.83,112.89,101004.0,109.6535,109.7215,109.6438,109.7021,101004.0
2019-03-18 11:45:00,112.89,113.03,112.88,112.99,182618.0,109.7021,109.8382,109.6924,109.7993,182618.0
2019-03-18 11:50:00,112.99,113.04,112.91,113.01,182714.0,109.7993,109.8479,109.7215,109.8187,182714.0
2019-03-18 11:55:00,113.01,113.11,112.98,113.07,127343.0,109.8187,109.9159,109.7896,109.877,127343.0
2019-03-18 12:00:00,113.08,113.11,113.0,113.03,97489.0,109.8867,109.9159,109.809,109.8382,97489.0
2019-03-18 12:05:00,113.03,113.09,113.0,113.07,102551.0,109.8382,109.8965,109.809,109.877,102551.0
2019-03-18 12:10:00,113.07,113.17,113.05,113.17,151064.0,109.877,109.9742,109.8576,109.9742,151064.0
2019-03-18 12:15:00,113.17,113.37,113.16,113.27,187785.0,109.9742,110.1686,109.9645,110.0714,187785.0
2019-03-18 12:20:00,113.28,113.4,113.24,113.39,136367.0,110.0811,110.1977,110.0422,110.188,136367.0
2019-03-18 12:25:00,113.4,113.41,113.33,113.39,136567.0,110.1977,110.2074,110.1297,110.188,136567.0
2019-03-18 12:30:00,113.39,113.5,113.34,113.37,188146.0,110.188,110.2949,110.1394,110.1686,188146.0
2019-03-18 12:35:00,113.38,113.56,113.37,113.44,151655.0,110.1783,110.3532,110.1686,110.2366,151655.0
2019-03-18 12:40:00,113.44,113.45,113.34,113.37,83102.0,110.2366,110.2463,110.1394,110.1686,83102.0
2019-03-18 12:45:00,113.37,113.39,113.3,113.3,83117.0,110.1686,110.188,110.1005,110.1005,83117.0
2019-03-18 12:50:00,113.3,113.35,113.26,113.3,92680.0,110.1005,110.1491,110.0617,110.1005,92680.0
2019-03-18 12:55:00,113.31,113.38,113.28,113.3,75167.0,110.1102,110.1783,110.0811,110.1005,75167.0
2019-03-18 13:00:00,113.29,113.38,113.28,113.32,95473.0,110.0908,110.1783,110.0811,110.12,95473.0
2019-03-18 13:05:00,113.31,113.32,113.27,113.29,75596.0,110.1102,110.12,110.0714,110.0908,75596.0
2019-03-18 13:10:00,113.29,113.3,113.26,113.29,67272.0,110.0908,110.1005,110.0617,110.0908,67272.0
2019-03-18 13:15:00,113.28,113.33,113.17,113.18,160072.0,110.0811,110.1297,109.9742,109.9839,160072.0
2019-03-18 13:20:00,113.17,113.25,113.1,113.16,92814.0,109.9742,110.0519,109.9062,109.9645,92814.0
2019-03-18 13:25:00,113.16,113.26,113.09,113.09,163844.0,109.9645,110.0617,109.8965,109.8965,163844.0
2019-03-18 13:30:00,113.09,113.12,113.02,113.06,120138.0,109.8965,109.9256,109.8284,109.8673,120138.0
2019-03-18 13:35:00,113.06,113.11,112.97,113.11,115157.0,109.8673,109.9159,109.7798,109.9159,115157.0
2019-03-18 13:40:00,113.11,113.16,113.09,113.12,86066.0,109.9159,109.9645,109.8965,109.9256,86066.0
2019-03-18 13:45:00,113.13,113.15,113.09,113.09,87723.0,109.9353,109.9548,109.8965,109.8965,87723.0
2019-03-18 13:50:00,113.09,113.15,113.02,113.14,97353.0,109.8965,109.9548,109.8284,109.945,97353.0
2019-03-18 13:55:00,113.14,113.15,113.03,113.12,85153.0,109.945,109.9548,109.8382,109.9256,85153.0
2019-03-18 14:00:00,113.11,113.16,113.0,113.03,86863.0,109.9159,109.9645,109.809,109.8382,86863.0
2019-03-18 14:05:00,113.02,113.04,112.95,112.99,93716.0,109.8284,109.8479,109.7604,109.7993,93716.0
2019-03-18 14:10:00,112.98,113.08,112.96,113.02,141688.0,109.7896,109.8867,109.7701,109.8284,141688.0
2019-03-18 14:15:00,113.02,113.06,112.99,113.0,96958.0,109.8284,109.8673,109.7993,109.809,96958.0
2019-03-18 14:20:00,112.99,113.01,112.9,113.01,143229.0,109.7993,109.8187,109.7118,109.8187,143229.0
2019-03-18 14:25:00,113.01,113.03,112.95,113.02,151456.0,109.8187,109.8382,109.7604,109.8284,151456.0
2019-03-18 14:30:00,113.02,113.03,112.95,112.96,108688.0,109.8284,109.8382,109.7604,109.7701,108688.0
2019-03-18 14:35:00,112.96,113.0,112.92,112.92,182549.0,109.7701,109.809,109.7313,109.7313,182549.0
2019-03-18 14:40:00,112.92,112.96,112.76,112.95,178620.0,109.7313,109.7701,109.5758,109.7604,178620.0
2019-03-18 14:45:00,112.95,113.02,112.94,113.0,88119.0,109.7604,109.8284,109.7507,109.809,88119.0
2019-03-18 14:50:00,113.01,113.02,112.97,112.98,131124.0,109.8187,109.8284,109.7798,109.7896,131124.0
2019-03-18 14:55:00,112.97,113.0,112.88,112.91,130541.0,109.7798,109.809,109.6924,109.7215,130541.0
2019-03-18 15:00:00,112.91,112.98,112.88,112.98,109466.0,109.7215,109.7896,109.6924,109.7896,109466.0
2019-03-18 15:05:00,112.98,112.98,112.69,112.71,226149.0,109.7896,109.7896,109.5078,109.5272,226149.0
2019-03-18 15:10:00,112.71,112.89,112.7,112.89,199134.0,109.5272,109.7021,109.5175,109.7021,199134.0
2019-03-18 15:15:00,112.89,112.93,112.88,112.91,132823.0,109.7021,109.741,109.6924,109.7215,132823.0
2019-03-18 15:20:00,112.91,112.92,112.83,112.84,143608.0,109.7215,109.7313,109.6438,109.6535,143608.0
2019-03-18 15:25:00,112.84,112.95,112.84,112.95,303153.0,109.6535,109.7604,109.6535,109.7604,303153.0
2019-03-18 15:30:00,112.95,113.04,112.94,113.0,196061.0,109.7604,109.8479,109.7507,109.809,196061.0
2019-03-18 15:35:00,113.0,113.02,112.99,113.01,206968.0,109.809,109.8284,109.7993,109.8187,206968.0
2019-03-18 15:40:00,113.01,113.08,113.0,113.08,273544.0,109.8187,109.8867,109.809,109.8867,273544.0
2019-03-18 15:45:00,113.08,113.2,113.08,113.19,434183.0,109.8867,110.0034,109.8867,109.9936,434183.0
2019-03-18 15:50:00,113.18,113.19,113.07,113.15,449824.0,109.9839,109.9936,109.877,109.9548,449824.0
2019-03-18 15:55:00,113.14,113.15,112.85,113.12,1033690.0,109.945,109.9548,109.6632,109.9256,1033690.0
2019-03-19 09:30:00,112.94,113.02,112.1,112.24,386109.0,109.7507,109.8284,108.9344,109.0705,386109.0
2019-03-19 09:35:00,112.22,112.67,112.11,112.65,290810.0,109.051,109.4883,108.9441,109.4689,290810.0
2019-03-19 09:40:00,112.64,112.68,112.48,112.66,203820.0,109.4592,109.498,109.3037,109.4786,203820.0
2019-03-19 09:45:00,112.66,112.96,112.63,112.9,125907.0,109.4786,109.7701,109.4494,109.7118,125907.0
2019-03-19 09:50:00,112.91,113.07,112.88,112.91,217278.0,109.7215,109.877,109.6924,109.7215,217278.0
2019-03-19 09:55:00,112.9,113.11,112.9,113.03,156256.0,109.7118,109.9159,109.7118,109.8382,156256.0
2019-03-19 10:00:00,113.03,113.09,112.78,113.0,184065.0,109.8382,109.8965,109.5952,109.809,184065.0
2019-03-19 10:05:00,113.0,113.05,112.86,113.04,120351.0,109.809,109.8576,109.673,109.8479,120351.0
2019-03-19 10:10:00,113.04,113.13,112.94,113.11,152780.0,109.8479,109.9353,109.7507,109.9159,152780.0
2019-03-19 10:15:00,113.11,113.42,113.09,113.41,141336.0,109.9159,110.2171,109.8965,110.2074,141336.0
2019-03-19 10:20:00,113.4,113.48,113.3,113.35,186498.0,110.1977,110.2754,110.1005,110.1491,186498.0
2019-03-19 10:25:00,113.34,113.36,113.12,113.15,112525.0,110.1394,110.1588,109.9256,109.9548,112525.0
2019-03-19 10:30:00,113.15,113.32,113.1,113.27,124314.0,109.9548,110.12,109.9062,110.0714,124314.0
2019-03-19 10:35:00,113.26,113.29,113.09,113.24,87693.0,110.0617,110.0908,109.8965,110.0422,87693.0
2019-03-19 10:40:00,113.23,113.24,113.16,113.17,64997.0,110.0325,110.0422,109.9645,109.9742,64997.0
2019-03-19 10:45:00,113.17,113.19,113.11,113.16,70360.0,109.9742,109.9936,109.9159,109.9645,70360.0
2019-03-19 10:50:00,113.15,113.21,113.07,113.14,109515.0,109.9548,110.0131,109.877,109.945,109515.0
2019-03-19 10:55:00,113.14,113.15,112.94,112.97,149572.0,109.945,109.9548,109.7507,109.7798,149572.0
2019-03-19 11:00:00,112.98,113.11,112.97,113.09,64001.0,109.7896,109.9159,109.7798,109.8965,64001.0
2019-03-19 11:05:00,113.1,113.12,113.02,113.04,53084.0,109.9062,109.9256,109.8284,109.8479,53084.0
2019-03-19 11:10:00,113.05,113.26,113.03,113.23,83198.0,109.8576,110.0617,109.8382,110.0325,83198.0
2019-03-19 11:15:00,113.23,113.31,113.21,113.25,105735.0,110.0325,110.1102,110.0131,110.0519,105735.0
2019-03-19 11:20:00,113.25,113.26,113.17,113.18,85092.0,110.0519,110.0617,109.9742,109.9839,85092.0
2019-03-19 11:25:00,113.18,113.23,113.14,113.21,60984.0,109.9839,110.0325,109.945,110.0131,60984.0
2019-03-19 11:30:00,113.21,113.26,113.17,113.24,52290.0,110.0131,110.0617,109.9742,110.0422,52290.0
2019-03-19 11:35:00,113.24,113.26,113.2,113.25,81611.0,110.0422,110.0617,110.0034,110.0519,81611.0
2019-03-19 11:40:00,113.24,113.33,113.24,113.27,114969.0,110.0422,110.1297,110.0422,110.0714,114969.0
2019-03-19 11:45:00,113.27,113.4,113.25,113.37,99117.0,110.0714,110.1977,110.0519,110.1686,99117.0
2019-03-19 11:50:00,113.37,113.5,113.35,113.48,129180.0,110.1686,110.2949,110.1491,110.2754,129180.0
2019-03-19 11:55:00,113.48,113.55,113.41,113.52,288526.0,110.2754,110.3435,110.2074,110.3143,288526.0
2019-03-19 12:00:00,113.53,113.54,113.45,113.49,91101.0,110.324,110.3338,110.2463,110.2852,91101.0
2019-03-19 12:05:00,113.49,113.53,113.47,113.48,83402.0,110.2852,110.324,110.2657,110.2754,83402.0
2019-03-19 12:10:00,113.49,113.51,113.45,113.46,82775.0,110.2852,110.3046,110.2463,110.256,82775.0
2019-03-19 12:15:00,113.46,113.49,113.37,113.48,89959.0,110.256,110.2852,110.1686,110.2754,89959.0
2019-03-19 12:20:00,113.48,113.53,113.43,113.43,81222.0,110.2754,110.324,110.2269,110.2269,81222.0
2019-03-19 12:25:00,113.43,113.46,113.38,113.41,88996.0,110.2269,110.256,110.1783,110.2074,88996.0
2019-03-19 12:30:00,113.41,113.5,113.4,113.46,68910.0,110.2074,110.2949,110.1977,110.256,68910.0
2019-03-19 12:35:00,113.46,113.51,113.39,113.5,190191.0,110.256,110.3046,110.188,110.2949,190191.0
2019-03-19 12:40:00,113.5,113.71,113.49,113.56,283827.0,110.2949,110.499,110.2852,110.3532,283827.0
2019-03-19 12:45:00,113.56,113.57,113.13,113.2,415993.0,110.3532,110.3629,109.9353,110.0034,415993.0
2019-03-19 12:50:00,113.21,113.32,113.14,113.21,228138.0,110.0131,110.12,109.945,110.0131,228138.0
2019-03-19 12:55:00,113.22,113.26,113.05,113.18,219384.0,110.0228,110.0617,109.8576,109.9839,219384.0
2019-03-19 13:00:00,113.18,113.2,112.97,112.97,205523.0,109.9839,110.0034,109.7798,109.7798,205523.0
2019-03-19 13:05:00,112.96,112.99,112.87,112.87,175837.0,109.7701,109.7993,109.6827,109.6827,175837.0
2019-03-19 13:10:00,112.89,112.89,112.79,112.87,199866.0,109.7021,109.7021,109.6049,109.6827,199866.0
2019-03-19 13:15:00,112.87,112.97,112.75,112.75,193088.0,109.6827,109.7798,109.5661,109.5661,193088.0
2019-03-19 13:20:00,112.75,112.78,112.52,112.56,193651.0,109.5661,109.5952,109.3426,109.3814,193651.0
2019-03-19 13:25:00,112.57,112.63,112.41,112.44,210935.0,109.3911,109.4494,109.2357,109.2648,210935.0
2019-03-19 13:30:00,112.45,112.45,112.28,112.33,228055.0,109.2745,109.2745,109.1093,109.1579,228055.0
2019-03-19 13:35:00,112.33,112.51,112.32,112.48,222954.0,109.1579,109.3328,109.1482,109.3037,222954.0
2019-03-19 13:40:00,112.48,112.52,112.4,112.43,139310.0,109.3037,109.3426,109.2259,109.2551,139310.0
2019-03-19 13:45:00,112.42,112.43,112.24,112.34,169306.0,109.2454,109.2551,109.0705,109.1676,169306.0
2019-03-19 13:50:00,112.34,112.39,112.24,112.25,131840.0,109.1676,109.2162,109.0705,109.0802,131840.0
2019-03-19 13:55:00,112.26,112.28,112.1,112.11,204552.0,109.0899,109.1093,108.9344,108.9441,204552.0
2019-03-19 14:00:00,112.11,112.25,112.07,112.18,180180.0,108.9441,109.0802,108.9053,109.0122,180180.0
2019-03-19 14:05:00,112.18,112.32,112.13,112.2,212738.0,109.0122,109.1482,108.9636,109.0316,212738.0
2019-03-19 14:10:00,112.2,112.21,112.01,112.01,164456.0,109.0316,109.0413,108.847,108.847,164456.0
2019-03-19 14:15:00,112.01,112.02,111.89,111.95,226929.0,108.847,108.8567,108.7303,108.7887,226929.0
2019-03-19 14:20:00,111.95,112.01,111.94,112.0,202947.0,108.7887,108.847,108.7789,108.8372,202947.0
2019-03-19 14:25:00,112.0,112.11,111.99,112.0,157538.0,108.8372,108.9441,108.8275,108.8372,157538.0
2019-03-19 14:30:00,112.01,112.03,111.86,111.95,197020.0,108.847,108.8664,108.7012,108.7887,197020.0
2019-03-19 14:35:00,111.95,112.08,111.95,111.98,206534.0,108.7887,108.915,108.7887,108.8178,206534.0
2019-03-19 14:40:00,111.99,112.1,111.95,112.09,158366.0,108.8275,108.9344,108.7887,108.9247,158366.0
2019-03-19 14:45:00,112.09,112.13,111.97,112.01,203924.0,108.9247,108.9636,108.8081,108.847,203924.0
2019-03-19 14:50:00,112.01,112.21,112.0,112.2,189598.0,108.847,109.0413,108.8372,109.0316,189598.0
2019-03-19 14:55:00,112.21,112.22,112.1,112.12,152547.0,109.0413,109.051,108.9344,108.9539,152547.0
2019-03-19 15:00:00,112.12,112.14,111.99,112.07,194336.0,108.9539,108.9733,108.8275,108.9053,194336.0
2019-03-19 15:05:00,112.07,112.18,112.04,112.06,210121.0,108.9053,109.0122,108.8761,108.8955,210121.0
2019-03-19 15:10:00,112.07,112.08,111.89,111.89,226317.0,108.9053,108.915,108.7303,108.7303,226317.0
2019-03-19 15:15:00,111.89,111.93,111.73,111.74,301855.0,108.7303,108.7692,108.5749,108.5846,301855.0
2019-03-19 15:20:00,111.73,111.74,111.5,111.53,290422.0,108.5749,108.5846,108.3514,108.3805,290422.0
2019-03-19 15:25:00,111.53,111.58,111.35,111.57,347898.0,108.3805,108.4291,108.2056,108.4194,347898.0
2019-03-19 15:30:00,111.57,111.68,111.48,111.55,349878.0,108.4194,108.5263,108.3319,108.3999,349878.0
2019-03-19 15:35:00,111.55,111.57,111.19,111.2,592046.0,108.3999,108.4194,108.0501,108.0598,592046.0
2019-03-19 15:40:00,111.2,111.21,110.8,110.95,770795.0,108.0598,108.0695,107.6711,107.8169,770795.0
2019-03-19 15:45:00,110.94,110.95,110.43,110.45,1584145.0,107.8072,107.8169,107.3116,107.331,1584145.0
2019-03-19 15:50:00,110.44,110.68,110.17,110.19,2485974.0,107.3213,107.5545,107.0589,107.0784,2485974.0
2019-03-19 15:55:00,110.19,110.44,109.8,110.06,6046583.0,107.0784,107.3213,106.6994,106.952,6046583.0
2019-03-20 09:30:00,110.31,110.88,110.12,110.54,1264285.0,107.195,107.7489,107.0103,107.4185,1264285.0
2019-03-20 09:35:00,110.54,110.88,110.41,110.53,566119.0,107.4185,107.7489,107.2921,107.4088,566119.0
2019-03-20 09:40:00,110.52,110.67,110.26,110.29,526279.0,107.399,107.5448,107.1464,107.1755,526279.0
2019-03-20 09:45:00,110.28,110.45,110.15,110.41,443759.0,107.1658,107.331,107.0395,107.2921,443759.0
2019-03-20 09:50:00,110.41,110.55,110.3,110.39,265621.0,107.2921,107.4282,107.1852,107.2727,265621.0
2019-03-20 09:55:00,110.38,110.39,110.13,110.13,278989.0,107.263,107.2727,107.02,107.02,278989.0
2019-03-20 10:00:00,110.13,110.17,109.62,109.96,810897.0,107.02,107.0589,106.5244,106.8548,810897.0
2019-03-20 10:05:00,109.96,110.12,109.93,110.01,307268.0,106.8548,107.0103,106.8257,106.9034,307268.0
2019-03-20 10:10:00,110.02,110.03,109.78,110.01,300904.0,106.9132,106.9229,106.6799,106.9034,300904.0
2019-03-20 10:15:00,110.0,110.31,109.94,110.29,250632.0,106.8937,107.195,106.8354,107.1755,250632.0
2019-03-20 10:20:00,110.29,110.46,110.19,110.38,245013.0,107.1755,107.3407,107.0784,107.263,245013.0
2019-03-20 10:25:00,110.39,110.4,110.15,110.15,135077.0,107.2727,107.2824,107.0395,107.0395,135077.0
2019-03-20 10:30:00,110.15,110.37,110.1,110.26,148886.0,107.0395,107.2533,106.9909,107.1464,148886.0
2019-03-20 10:35:00,110.26,110.35,110.2,110.2,255793.0,107.1464,107.2338,107.0881,107.0881,255793.0
2019-03-20 10:40:00,110.2,110.24,109.95,110.0,363756.0,107.0881,107.1269,106.8451,106.8937,363756.0
2019-03-20 10:45:00,109.98,110.24,109.98,110.09,178992.0,106.8743,107.1269,106.8743,106.9812,178992.0
2019-03-20 10:50:00,110.1,110.22,110.07,110.11,166943.0,106.9909,107.1075,106.9617,107.0006,166943.0
2019-03-20 10:55:00,110.11,110.11,110.0,110.09,130323.0,107.0006,107.0006,106.8937,106.9812,130323.0
2019-03-20 11:00:00,110.09,110.27,110.09,110.2,149780.0,106.9812,107.1561,106.9812,107.0881,149780.0
2019-03-20 11:05:00,110.2,110.26,110.18,110.23,109170.0,107.0881,107.1464,107.0686,107.1172,109170.0
2019-03-20 11:10:00,110.23,110.37,110.21,110.27,193946.0,107.1172,107.2533,107.0978,107.1561,193946.0
2019-03-20 11:15:00,110.28,110.39,110.13,110.38,156435.0,107.1658,107.2727,107.02,107.263,156435.0
2019-03-20 11:20:00,110.38,110.45,110.3,110.31,179719.0,107.263,107.331,107.1852,107.195,179719.0
2019-03-20 11:25:00,110.31,110.4,110.28,110.39,114481.0,107.195,107.2824,107.1658,107.2727,114481.0
2019-03-20 11:30:00,110.39,110.41,110.3,110.31,86957.0,107.2727,107.2921,107.1852,107.195,86957.0
2019-03-20 11:35:00,110.31,110.39,110.24,110.39,150687.0,107.195,107.2727,107.1269,107.2727,150687.0
2019-03-20 11:40:00,110.38,110.38,110.28,110.3,112169.0,107.263,107.263,107.1658,107.1852,112169.0
2019-03-20 11:45:00,110.3,110.35,110.14,110.16,141348.0,107.1852,107.2338,107.0298,107.0492,141348.0
2019-03-20 11:50:00,110.16,110.17,109.85,109.87,398153.0,107.0492,107.0589,106.748,106.7674,398153.0
2019-03-20 11:55:00,109.88,109.88,109.7,109.75,256960.0,106.7771,106.7771,106.6022,106.6508,256960.0
2019-03-20 12:00:00,109.75,109.8,109.63,109.63,253240.0,106.6508,106.6994,106.5342,106.5342,253240.0
2019-03-20 12:05:00,109.63,109.78,109.57,109.57,224581.0,106.5342,106.6799,106.4759,106.4759,224581.0
2019-03-20 12:10:00,109.57,109.62,109.46,109.46,276294.0,106.4759,106.5244,106.369,106.369,276294.0
2019-03-20 12:15:00,109.46,109.7,109.41,109.49,311050.0,106.369,106.6022,106.3204,106.3981,311050.0
2019-03-20 12:20:00,109.48,109.56,109.33,109.49,229718.0,106.3884,106.4661,106.2426,106.3981,229718.0
2019-03-20 12:25:00,109.49,109.49,109.1,109.26,412649.0,106.3981,106.3981,106.0191,106.1746,412649.0
2019-03-20 12:30:00,109.27,109.61,109.09,109.1,373651.0,106.1843,106.5147,106.0094,106.0191,373651.0
2019-03-20 12:35:00,109.11,109.19,108.96,108.96,297420.0,106.0289,106.1066,105.8831,105.8831,297420.0
2019-03-20 12:40:00,108.96,109.03,108.68,108.72,407904.0,105.8831,105.9511,105.611,105.6499,407904.0
2019-03-20 12:45:00,108.7,108.94,108.51,108.91,446858.0,105.6304,105.8637,105.4458,105.8345,446858.0
2019-03-20 12:50:00,108.91,109.0,108.51,108.53,390605.0,105.8345,105.922,105.4458,105.4652,390605.0
2019-03-20 12:55:00,108.53,108.73,108.46,108.66,251343.0,105.4652,105.6596,105.3972,105.5916,251343.0
2019-03-20 13:00:00,108.64,108.73,108.58,108.67,193402.0,105.5721,105.6596,105.5138,105.6013,193402.0
2019-03-20 13:05:00,108.67,108.85,108.66,108.81,162264.0,105.6013,105.7762,105.5916,105.7373,162264.0
2019-03-20 13:10:00,108.81,108.95,108.64,108.67,186291.0,105.7373,105.8734,105.5721,105.6013,186291.0
2019-03-20 13:15:00,108.67,108.69,108.11,108.12,364695.0,105.6013,105.6207,105.0571,105.0668,364695.0
2019-03-20 13:20:00,108.13,108.32,108.05,108.13,317147.0,105.0765,105.2612,104.9988,105.0765,317147.0
2019-03-20 13:25:00,108.12,108.37,108.1,108.31,246390.0,105.0668,105.3097,105.0474,105.2514,246390.0
2019-03-20 13:30:00,108.31,108.52,108.28,108.48,267323.0,105.2514,105.4555,105.2223,105.4166,267323.0
2019-03-20 13:35:00,108.46,108.75,108.39,108.61,232490.0,105.3972,105.679,105.3292,105.543,232490.0
2019-03-20 13:40:00,108.64,108.71,108.36,108.39,222138.0,105.5721,105.6401,105.3,105.3292,222138.0
2019-03-20 13:45:00,108.37,108.46,108.28,108.39,247736.0,105.3097,105.3972,105.2223,105.3292,247736.0
2019-03-20 13:50:00,108.39,108.45,108.31,108.35,164587.0,105.3292,105.3875,105.2514,105.2903,164587.0
2019-03-20 13:55:00,108.36,108.69,108.32,108.65,351416.0,105.3,105.6207,105.2612,105.5818,351416.0
2019-03-20 14:00:00,108.66,109.13,108.62,108.88,480288.0,105.5916,106.0483,105.5527,105.8053,480288.0
2019-03-20 14:05:00,108.88,109.03,108.41,108.49,356204.0,105.8053,105.9511,105.3486,105.4264,356204.0
2019-03-20 14:10:00,108.49,108.95,108.45,108.66,269318.0,105.4264,105.8734,105.3875,105.5916,269318.0
2019-03-20 14:15:00,108.66,108.68,108.16,108.16,396729.0,105.5916,105.611,105.1057,105.1057,396729.0
2019-03-20 14:20:00,108.16,108.58,108.12,108.56,306662.0,105.1057,105.5138,105.0668,105.4944,306662.0
2019-03-20 14:25:00,108.56,108.74,108.48,108.64,317303.0,105.4944,105.6693,105.4166,105.5721,317303.0
2019-03-20 14:30:00,108.66,108.75,108.46,108.47,311834.0,105.5916,105.679,105.3972,105.4069,311834.0
2019-03-20 14:35:00,108.47,108.63,108.34,108.56,223228.0,105.4069,105.5624,105.2806,105.4944,223228.0
2019-03-20 14:40:00,108.56,108.71,108.45,108.7,277674.0,105.4944,105.6401,105.3875,105.6304,277674.0
2019-03-20 14:45:00,108.7,109.41,108.67,108.95,609860.0,105.6304,106.3204,105.6013,105.8734,609860.0
2019-03-20 14:50:00,108.95,108.98,108.78,108.78,315506.0,105.8734,105.9025,105.7082,105.7082,315506.0
2019-03-20 14:55:00,108.77,109.05,108.76,109.0,277374.0,105.6985,105.9705,105.6887,105.922,277374.0
2019-03-20 15:00:00,109.01,109.26,108.87,108.96,263050.0,105.9317,106.1746,105.7956,105.8831,263050.0
2019-03-20 15:05:00,108.97,109.14,108.9,109.12,237058.0,105.8928,106.058,105.8248,106.0386,237058.0
2019-03-20 15:10:00,109.12,109.26,109.11,109.23,243469.0,106.0386,106.1746,106.0289,106.1455,243469.0
2019-03-20 15:15:00,109.24,109.55,109.23,109.48,494402.0,106.1552,106.4564,106.1455,106.3884,494402.0
2019-03-20 15:20:00,109.48,109.6,109.25,109.28,434946.0,106.3884,106.505,106.1649,106.194,434946.0
2019-03-20 15:25:00,109.28,109.51,109.26,109.48,222199.0,106.194,106.4176,106.1746,106.3884,222199.0
2019-03-20 15:30:00,109.47,109.47,108.85,108.91,484269.0,106.3787,106.3787,105.7762,105.8345,484269.0
2019-03-20 15:35:00,108.92,109.16,108.88,109.04,339846.0,105.8442,106.0774,105.8053,105.9608,339846.0
2019-03-20 15:40:00,109.04,109.26,109.01,109.25,388127.0,105.9608,106.1746,105.9317,106.1649,388127.0
2019-03-20 15:45:00,109.25,109.53,109.23,109.37,546958.0,106.1649,106.437,106.1455,106.2815,546958.0
2019-03-20 15:50:00,109.37,109.45,109.26,109.45,509374.0,106.2815,106.3592,106.1746,106.3592,509374.0
2019-03-20 15:55:00,109.44,110.4,109.43,109.94,2462970.0,106.3495,107.2824,106.3398,106.8354,2462970.0
2019-03-21 09:30:00,109.98,110.15,109.41,109.51,1139408.0,106.8743,107.0395,106.3204,106.4176,1139408.0
2019-03-21 09:35:00,109.49,109.91,109.49,109.72,578969.0,106.3981,106.8063,106.3981,106.6216,578969.0
2019-03-21 09:40:00,109.72,109.84,109.56,109.66,312652.0,106.6216,106.7382,106.4661,106.5633,312652.0
2019-03-21 09:45:00,109.66,109.86,109.36,109.37,323976.0,106.5633,106.7577,106.2718,106.2815,323976.0
2019-03-21 09:50:00,109.37,109.43,109.21,109.34,250140.0,106.2815,106.3398,106.126,106.2524,250140.0
2019-03-21 09:55:00,109.34,109.73,109.33,109.56,352279.0,106.2524,106.6313,106.2426,106.4661,352279.0
2019-03-21 10:00:00,109.57,109.83,109.48,109.79,263548.0,106.4759,106.7285,106.3884,106.6896,263548.0
2019-03-21 10:05:00,109.78,109.87,109.64,109.66,350558.0,106.6799,106.7674,106.5439,106.5633,350558.0
2019-03-21 10:10:00,109.67,109.86,109.5,109.53,315646.0,106.573,106.7577,106.4078,106.437,315646.0
2019-03-21 10:15:00,109.53,109.67,109.46,109.53,226449.0,106.437,106.573,106.369,106.437,226449.0
2019-03-21 10:20:00,109.52,109.59,109.48,109.49,197955.0,106.4273,106.4953,106.3884,106.3981,197955.0
2019-03-21 10:25:00,109.49,109.58,109.3,109.4,224560.0,106.3981,106.4856,106.2135,106.3107,224560.0
2019-03-21 10:30:00,109.4,109.5,109.16,109.26,191600.0,106.3107,106.4078,106.0774,106.1746,191600.0
2019-03-21 10:35:00,109.26,109.31,109.1,109.29,194892.0,106.1746,106.2232,106.0191,106.2038,194892.0
2019-03-21 10:40:00,109.29,109.52,109.29,109.5,207415.0,106.2038,106.4273,106.2038,106.4078,207415.0
2019-03-21 10:45:00,109.5,109.57,108.75,108.82,551911.0,106.4078,106.4759,105.679,105.747,551911.0
2019-03-21 10:50:00,108.82,109.05,108.71,109.05,396611.0,105.747,105.9705,105.6401,105.9705,396611.0
2019-03-21 10:55:00,109.05,109.19,108.81,108.92,288370.0,105.9705,106.1066,105.7373,105.8442,288370.0
2019-03-21 11:00:00,108.93,109.27,108.92,109.27,224544.0,105.8539,106.1843,105.8442,106.1843,224544.0
2019-03-21 11:05:00,109.27,109.61,109.15,109.42,343368.0,106.1843,106.5147,106.0677,106.3301,343368.0
2019-03-21 11:10:00,109.42,109.59,109.31,109.52,215567.0,106.3301,106.4953,106.2232,106.4273,215567.0
2019-03-21 11:15:00,109.53,109.56,109.33,109.5,130908.0,106.437,106.4661,106.2426,106.4078,130908.0
2019-03-21 11:20:00,109.5,109.51,109.37,109.43,120558.0,106.4078,106.4176,106.2815,106.3398,120558.0
2019-03-21 11:25:00,109.43,109.53,109.34,109.38,140370.0,106.3398,106.437,106.2524,106.2912,140370.0
2019-03-21 11:30:00,109.39,109.42,109.24,109.25,152259.0,106.3009,106.3301,106.1552,106.1649,152259.0
2019-03-21 11:35:00,109.26,109.26,109.03,109.08,166014.0,106.1746,106.1746,105.9511,105.9997,166014.0
2019-03-21 11:40:00,109.08,109.45,109.05,109.3,181396.0,105.9997,106.3592,105.9705,106.2135,181396.0
2019-03-21 11:45:00,109.31,109.6,109.31,109.39,185116.0,106.2232,106.505,106.2232,106.3009,185116.0
2019-03-21 11:50:00,109.38,109.5,109.33,109.49,106496.0,106.2912,106.4078,106.2426,106.3981,106496.0
2019-03-21 11:55:00,109.5,109.67,109.5,109.6,207488.0,106.4078,106.573,106.4078,106.505,207488.0
2019-03-21 12:00:00,109.6,109.61,109.43,109.44,133488.0,106.505,106.5147,106.3398,106.3495,133488.0
2019-03-21 12:05:00,109.43,109.43,109.17,109.24,129585.0,106.3398,106.3398,106.0872,106.1552,129585.0
2019-03-21 12:10:00,109.24,109.26,109.11,109.12,90628.0,106.1552,106.1746,106.0289,106.0386,90628.0
2019-03-21 12:15:00,109.13,109.21,109.12,109.18,197499.0,106.0483,106.126,106.0386,106.0969,197499.0
2019-03-21 12:20:00,109.18,109.18,109.0,109.02,146148.0,106.0969,106.0969,105.922,105.9414,146148.0
2019-03-21 12:25:00,109.03,109.04,108.89,108.95,174699.0,105.9511,105.9608,105.8151,105.8734,174699.0
2019-03-21 12:30:00,108.95,109.07,108.93,108.99,145585.0,105.8734,105.99,105.8539,105.9122,145585.0
2019-03-21 12:35:00,109.0,109.0,108.88,108.93,92911.0,105.922,105.922,105.8053,105.8539,92911.0
2019-03-21 12:40:00,108.93,108.99,108.92,108.95,50805.0,105.8539,105.9122,105.8442,105.8734,50805.0
2019-03-21 12:45:00,108.96,108.98,108.86,108.87,111353.0,105.8831,105.9025,105.7859,105.7956,111353.0
2019-03-21 12:50:00,108.86,108.91,108.76,108.81,115423.0,105.7859,105.8345,105.6887,105.7373,115423.0
2019-03-21 12:55:00,108.81,108.85,108.72,108.78,79383.0,105.7373,105.7762,105.6499,105.7082,79383.0
2019-03-21 13:00:00,108.79,108.91,108.78,108.83,137703.0,105.7179,105.8345,105.7082,105.7568,137703.0
2019-03-21 13:05:00,108.84,108.88,108.79,108.88,76916.0,105.7665,105.8053,105.7179,105.8053,76916.0
2019-03-21 13:10:00,108.88,108.93,108.85,108.89,98389.0,105.8053,105.8539,105.7762,105.8151,98389.0
2019-03-21 13:15:00,108.89,108.89,108.75,108.76,114678.0,105.8151,105.8151,105.679,105.6887,114678.0
2019-03-21 13:20:00,108.76,108.84,108.73,108.8,153733.0,105.6887,105.7665,105.6596,105.7276,153733.0
2019-03-21 13:25:00,108.81,108.91,108.78,108.91,104996.0,105.7373,105.8345,105.7082,105.8345,104996.0
2019-03-21 13:30:00,108.91,109.0,108.84,108.86,147695.0,105.8345,105.922,105.7665,105.7859,147695.0
2019-03-21 13:35:00,108.85,108.95,108.79,108.83,169888.0,105.7762,105.8734,105.7179,105.7568,169888.0
2019-03-21 13:40:00,108.83,108.92,108.58,108.65,238991.0,105.7568,105.8442,105.5138,105.5818,238991.0
2019-03-21 13:45:00,108.66,108.74,108.63,108.69,127367.0,105.5916,105.6693,105.5624,105.6207,127367.0
2019-03-21 13:50:00,108.7,108.71,108.49,108.66,300386.0,105.6304,105.6401,105.4264,105.5916,300386.0
2019-03-21 13:55:00,108.67,108.67,108.42,108.53,213252.0,105.6013,105.6013,105.3583,105.4652,213252.0
2019-03-21 14:00:00,108.53,108.86,108.48,108.85,179808.0,105.4652,105.7859,105.4166,105.7762,179808.0
2019-03-21 14:05:00,108.84,108.95,108.78,108.94,249192.0,105.7665,105.8734,105.7082,105.8637,249192.0
2019-03-21 14:10:00,108.94,108.96,108.8,108.92,233179.0,105.8637,105.8831,105.7276,105.8442,233179.0
2019-03-21 14:15:00,108.92,109.02,108.91,108.95,263755.0,105.8442,105.9414,105.8345,105.8734,263755.0
2019-03-21 14:20:00,108.95,109.11,108.94,109.05,261484.0,105.8734,106.0289,105.8637,105.9705,261484.0
2019-03-21 14:25:00,109.03,109.08,108.94,109.03,237393.0,105.9511,105.9997,105.8637,105.9511,237393.0
2019-03-21 14:30:00,109.04,109.04,108.95,108.99,134406.0,105.9608,105.9608,105.8734,105.9122,134406.0
2019-03-21 14:35:00,108.99,109.05,108.85,109.02,394151.0,105.9122,105.9705,105.7762,105.9414,394151.0
2019-03-21 14:40:00,109.01,109.25,109.01,109.22,258713.0,105.9317,106.1649,105.9317,106.1357,258713.0
2019-03-21 14:45:00,109.23,109.25,109.11,109.13,149689.0,106.1455,106.1649,106.0289,106.0483,149689.0
2019-03-21 14:50:00,109.14,109.17,108.95,109.06,270150.0,106.058,106.0872,105.8734,105.9803,270150.0
2019-03-21 14:55:00,109.06,109.21,109.02,109.11,107750.0,105.9803,106.126,105.9414,106.0289,107750.0
2019-03-21 15:00:00,109.12,109.2,109.06,109.2,159341.0,106.0386,106.1163,105.9803,106.1163,159341.0
2019-03-21 15:05:00,109.2,109.35,109.18,109.28,235091.0,106.1163,106.2621,106.0969,106.194,235091.0
2019-03-21 15:10:00,109.29,109.3,109.0,109.01,228048.0,106.2038,106.2135,105.922,105.9317,228048.0
2019-03-21 15:15:00,109.01,109.16,108.98,109.16,230726.0,105.9317,106.0774,105.9025,106.0774,230726.0
2019-03-21 15:20:00,109.15,109.18,109.0,109.05,253561.0,106.0677,106.0969,105.922,105.9705,253561.0
2019-03-21 15:25:00,109.05,109.05,108.86,108.87,208959.0,105.9705,105.9705,105.7859,105.7956,208959.0
2019-03-21 15:30:00,108.87,109.21,108.87,109.2,285104.0,105.7956,106.126,105.7956,106.1163,285104.0
2019-03-21 15:35:00,109.2,109.26,109.09,109.26,268656.0,106.1163,106.1746,106.0094,106.1746,268656.0
2019-03-21 15:40:00,109.25,109.26,109.07,109.09,303799.0,106.1649,106.1746,105.99,106.0094,303799.0
2019-03-21 15:45:00,109.09,109.1,108.72,108.74,390857.0,106.0094,106.0191,105.6499,105.6693,390857.0
2019-03-21 15:50:00,108.75,108.97,108.73,108.76,635681.0,105.679,105.8928,105.6596,105.6887,635681.0
2019-03-21 15:55:00,108.76,109.01,108.37,108.65,1394102.0,105.6887,105.9317,105.3097,105.5818,1394102.0
2019-03-22 09:30:00,108.33,109.0,108.13,108.65,547692.0,105.2709,105.922,105.0765,105.5818,547692.0
2019-03-22 09:35:00,108.63,108.8,108.31,108.35,232498.0,105.5624,105.7276,105.2514,105.2903,232498.0
2019-03-22 09:40:00,108.34,108.74,108.3,108.54,185785.0,105.2806,105.6693,105.2417,105.4749,185785.0
2019-03-22 09:45:00,108.54,108.65,108.21,108.28,208129.0,105.4749,105.5818,105.1543,105.2223,208129.0
2019-03-22 09:50:00,108.28,108.35,108.22,108.28,250366.0,105.2223,105.2903,105.164,105.2223,250366.0
2019-03-22 09:55:00,108.29,108.64,108.12,108.4,386714.0,105.232,105.5721,105.0668,105.3389,386714.0
2019-03-22 10:00:00,108.41,108.59,108.41,108.43,291162.0,105.3486,105.5235,105.3486,105.3681,291162.0
2019-03-22 10:05:00,108.43,108.43,108.27,108.34,246097.0,105.3681,105.3681,105.2126,105.2806,246097.0
2019-03-22 10:10:00,108.34,108.34,108.12,108.19,146288.0,105.2806,105.2806,105.0668,105.1348,146288.0
2019-03-22 10:15:00,108.19,108.2,107.79,107.99,533194.0,105.1348,105.1445,104.7461,104.9405,533194.0
2019-03-22 10:20:00,107.98,108.42,107.98,108.28,254631.0,104.9308,105.3583,104.9308,105.2223,254631.0
2019-03-22 10:25:00,108.28,108.31,108.16,108.25,225133.0,105.2223,105.2514,105.1057,105.1931,225133.0
2019-03-22 10:30:00,108.26,108.42,108.26,108.38,122855.0,105.2029,105.3583,105.2029,105.3195,122855.0
2019-03-22 10:35:00,108.39,108.4,108.24,108.24,199117.0,105.3292,105.3389,105.1834,105.1834,199117.0
2019-03-22 10:40:00,108.22,108.24,108.16,108.24,152726.0,105.164,105.1834,105.1057,105.1834,152726.0
2019-03-22 10:45:00,108.23,108.24,107.96,107.97,175186.0,105.1737,105.1834,104.9113,104.921,175186.0
2019-03-22 10:50:00,107.96,108.01,107.89,107.9,227326.0,104.9113,104.9599,104.8433,104.853,227326.0
2019-03-22 10:55:00,107.9,107.95,107.77,107.81,252400.0,104.853,104.9016,104.7267,104.7656,252400.0
2019-03-22 11:00:00,107.81,107.87,107.7,107.75,239822.0,104.7656,104.8239,104.6587,104.7073,239822.0
2019-03-22 11:05:00,107.75,107.78,107.65,107.67,290442.0,104.7073,104.7364,104.6101,104.6295,290442.0
2019-03-22 11:10:00,107.67,107.7,107.51,107.66,296919.0,104.6295,104.6587,104.474,104.6198,296919.0
2019-03-22 11:15:00,107.64,108.03,107.61,108.0,270728.0,104.6004,104.9793,104.5712,104.9502,270728.0
2019-03-22 11:20:00,108.01,108.08,107.83,108.07,224227.0,104.9599,105.0279,104.785,105.0182,224227.0
2019-03-22 11:25:00,108.05,108.16,107.86,107.92,225538.0,104.9988,105.1057,104.8141,104.8725,225538.0
2019-03-22 11:30:00,107.91,107.98,107.84,107.86,187101.0,104.8627,104.9308,104.7947,104.8141,187101.0
2019-03-22 11:35:00,107.87,107.95,107.72,107.76,231728.0,104.8239,104.9016,104.6781,104.717,231728.0
2019-03-22 11:40:00,107.75,107.83,107.68,107.8,172131.0,104.7073,104.785,104.6392,104.7558,172131.0
2019-03-22 11:45:00,107.79,107.87,107.71,107.84,226618.0,104.7461,104.8239,104.6684,104.7947,226618.0
2019-03-22 11:50:00,107.83,107.85,107.62,107.74,158714.0,104.785,104.8044,104.5809,104.6975,158714.0
2019-03-22 11:55:00,107.74,107.93,107.64,107.64,212740.0,104.6975,104.8822,104.6004,104.6004,212740.0
2019-03-22 12:00:00,107.64,107.89,107.62,107.84,145573.0,104.6004,104.8433,104.5809,104.7947,145573.0
2019-03-22 12:05:00,107.84,108.04,107.81,108.04,154926.0,104.7947,104.9891,104.7656,104.9891,154926.0
2019-03-22 12:10:00,108.04,108.05,107.94,107.98,124488.0,104.9891,104.9988,104.8919,104.9308,124488.0
2019-03-22 12:15:00,107.98,108.14,107.95,108.03,147339.0,104.9308,105.0862,104.9016,104.9793,147339.0
2019-03-22 12:20:00,108.03,108.14,107.91,107.93,152184.0,104.9793,105.0862,104.8627,104.8822,152184.0
2019-03-22 12:25:00,107.93,107.98,107.7,107.79,152699.0,104.8822,104.9308,104.6587,104.7461,152699.0
2019-03-22 12:30:00,107.8,108.0,107.7,107.96,128728.0,104.7558,104.9502,104.6587,104.9113,128728.0
2019-03-22 12:35:00,107.96,107.96,107.82,107.86,116415.0,104.9113,104.9113,104.7753,104.8141,116415.0
2019-03-22 12:40:00,107.85,107.86,107.74,107.79,107000.0,104.8044,104.8141,104.6975,104.7461,107000.0
2019-03-22 12:45:00,107.79,107.87,107.77,107.82,116113.0,104.7461,104.8239,104.7267,104.7753,116113.0
2019-03-22 12:50:00,107.81,107.91,107.74,107.9,176548.0,104.7656,104.8627,104.6975,104.853,176548.0
2019-03-22 12:55:00,107.9,107.99,107.85,107.98,109228.0,104.853,104.9405,104.8044,104.9308,109228.0
2019-03-22 13:00:00,107.97,108.08,107.91,107.92,138887.0,104.921,105.0279,104.8627,104.8725,138887.0
2019-03-22 13:05:00,107.92,107.92,107.81,107.9,125815.0,104.8725,104.8725,104.7656,104.853,125815.0
2019-03-22 13:10:00,107.9,107.9,107.7,107.73,113952.0,104.853,104.853,104.6587,104.6878,113952.0
2019-03-22 13:15:00,107.73,107.92,107.68,107.89,88725.0,104.6878,104.8725,104.6392,104.8433,88725.0
2019-03-22 13:20:00,107.9,107.95,107.83,107.92,135827.0,104.853,104.9016,104.785,104.8725,135827.0
2019-03-22 13:25:00,107.92,107.96,107.88,107.93,147202.0,104.8725,104.9113,104.8336,104.8822,147202.0
2019-03-22 13:30:00,107.93,108.08,107.89,107.96,113160.0,104.8822,105.0279,104.8433,104.9113,113160.0
2019-03-22 13:35:00,107.97,108.21,107.96,108.21,143790.0,104.921,105.1543,104.9113,105.1543,143790.0
2019-03-22 13:40:00,108.2,108.53,108.2,108.46,309852.0,105.1445,105.4652,105.1445,105.3972,309852.0
2019-03-22 13:45:00,108.45,108.67,108.35,108.58,365977.0,105.3875,105.6013,105.2903,105.5138,365977.0
2019-03-22 13:50:00,108.58,108.61,108.29,108.34,354919.0,105.5138,105.543,105.232,105.2806,354919.0
2019-03-22 13:55:00,108.33,108.36,108.13,108.2,184340.0,105.2709,105.3,105.0765,105.1445,184340.0
2019-03-22 14:00:00,108.2,108.46,108.17,108.41,244990.0,105.1445,105.3972,105.1154,105.3486,244990.0
2019-03-22 14:05:00,108.41,108.45,108.31,108.39,144803.0,105.3486,105.3875,105.2514,105.3292,144803.0
2019-03-22 14:10:00,108.39,108.46,108.34,108.45,170385.0,105.3292,105.3972,105.2806,105.3875,170385.0
2019-03-22 14:15:00,108.45,108.6,108.41,108.57,452385.0,105.3875,105.5333,105.3486,105.5041,452385.0
2019-03-22 14:20:00,108.57,108.64,108.44,108.46,261933.0,105.5041,105.5721,105.3778,105.3972,261933.0
2019-03-22 14:25:00,108.46,108.48,108.25,108.3,192242.0,105.3972,105.4166,105.1931,105.2417,192242.0
2019-03-22 14:30:00,108.3,108.39,108.17,108.21,177361.0,105.2417,105.3292,105.1154,105.1543,177361.0
2019-03-22 14:35:00,108.22,108.39,108.19,108.38,119388.0,105.164,105.3292,105.1348,105.3195,119388.0
2019-03-22 14:40:00,108.39,108.52,108.38,108.44,189636.0,105.3292,105.4555,105.3195,105.3778,189636.0
2019-03-22 14:45:00,108.44,108.75,108.42,108.73,200203.0,105.3778,105.679,105.3583,105.6596,200203.0
2019-03-22 14:50:00,108.73,108.91,108.72,108.78,189068.0,105.6596,105.8345,105.6499,105.7082,189068.0
2019-03-22 14:55:00,108.78,108.9,108.77,108.77,201723.0,105.7082,105.8248,105.6985,105.6985,201723.0
2019-03-22 15:00:00,108.77,108.85,108.69,108.74,209812.0,105.6985,105.7762,105.6207,105.6693,209812.0
2019-03-22 15:05:00,108.73,108.84,108.63,108.64,148453.0,105.6596,105.7665,105.5624,105.5721,148453.0
2019-03-22 15:10:00,108.63,108.68,108.5,108.57,153678.0,105.5624,105.611,105.4361,105.5041,153678.0
2019-03-22 15:15:00,108.57,108.61,108.42,108.45,138570.0,105.5041,105.543,105.3583,105.3875,138570.0
2019-03-22 15:20:00,108.46,108.65,108.44,108.64,169851.0,105.3972,105.5818,105.3778,105.5721,169851.0
2019-03-22 15:25:00,108.64,108.64,108.38,108.39,194077.0,105.5721,105.5721,105.3195,105.3292,194077.0
2019-03-22 15:30:00,108.39,108.43,108.26,108.34,268222.0,105.3292,105.3681,105.2029,105.2806,268222.0
2019-03-22 15:35:00,108.34,108.41,108.19,108.32,385980.0,105.2806,105.3486,105.1348,105.2612,385980.0
2019-03-22 15:40:00,108.33,108.43,108.3,108.34,265750.0,105.2709,105.3681,105.2417,105.2806,265750.0
2019-03-22 15:45:00,108.34,108.66,108.34,108.56,429649.0,105.2806,105.5916,105.2806,105.4944,429649.0
2019-03-22 15:50:00,108.55,108.56,108.41,108.43,461738.0,105.4847,105.4944,105.3486,105.3681,461738.0
2019-03-22 15:55:00,108.43,108.56,108.19,108.25,1116742.0,105.3681,105.4944,105.1348,105.1931,1116742.0
2019-03-25 09:30:00,108.49,108.88,108.27,108.66,548508.0,105.4264,105.8053,105.2126,105.5916,548508.0
2019-03-25 09:35:00,108.67,108.89,108.49,108.61,260290.0,105.6013,105.8151,105.4264,105.543,260290.0
2019-03-25 09:40:00,108.62,108.92,108.55,108.66,297121.0,105.5527,105.8442,105.4847,105.5916,297121.0
2019-03-25 09:45:00,108.66,108.8,108.53,108.54,255720.0,105.5916,105.7276,105.4652,105.4749,255720.0
2019-03-25 09:50:00,108.54,108.62,108.49,108.52,331872.0,105.4749,105.5527,105.4264,105.4555,331872.0
2019-03-25 09:55:00,108.53,108.65,108.38,108.38,270151.0,105.4652,105.5818,105.3195,105.3195,270151.0
2019-03-25 10:00:00,108.37,108.6,108.23,108.6,160407.0,105.3097,105.5333,105.1737,105.5333,160407.0
2019-03-25 10:05:00,108.59,108.83,108.57,108.61,189867.0,105.5235,105.7568,105.5041,105.543,189867.0
2019-03-25 10:10:00,108.61,108.61,108.38,108.49,168224.0,105.543,105.543,105.3195,105.4264,168224.0
2019-03-25 10:15:00,108.5,108.63,108.47,108.55,230516.0,105.4361,105.5624,105.4069,105.4847,230516.0
2019-03-25 10:20:00,108.54,108.59,108.42,108.53,162341.0,105.4749,105.5235,105.3583,105.4652,162341.0
2019-03-25 10:25:00,108.52,108.54,108.37,108.49,109978.0,105.4555,105.4749,105.3097,105.4264,109978.0
2019-03-25 10:30:00,108.48,108.75,108.48,108.68,151370.0,105.4166,105.679,105.4166,105.611,151370.0
2019-03-25 10:35:00,108.67,108.83,108.63,108.81,220235.0,105.6013,105.7568,105.5624,105.7373,220235.0
2019-03-25 10:40:00,108.8,108.83,108.56,108.61,220316.0,105.7276,105.7568,105.4944,105.543,220316.0
2019-03-25 10:45:00,108.6,108.69,108.51,108.64,141932.0,105.5333,105.6207,105.4458,105.5721,141932.0
2019-03-25 10:50:00,108.64,109.0,108.64,108.79,299697.0,105.5721,105.922,105.5721,105.7179,299697.0
2019-03-25 10:55:00,108.8,108.88,108.62,108.66,274894.0,105.7276,105.8053,105.5527,105.5916,274894.0
2019-03-25 11:00:00,108.65,108.73,108.59,108.73,150717.0,105.5818,105.6596,105.5235,105.6596,150717.0
2019-03-25 11:05:00,108.71,108.99,108.71,108.93,298700.0,105.6401,105.9122,105.6401,105.8539,298700.0
2019-03-25 11:10:00,108.92,108.98,108.8,108.92,191948.0,105.8442,105.9025,105.7276,105.8442,191948.0
2019-03-25 11:15:00,108.91,108.93,108.84,108.9,178071.0,105.8345,105.8539,105.7665,105.8248,178071.0
2019-03-25 11:20:00,108.9,109.07,108.83,108.85,275565.0,105.8248,105.99,105.7568,105.7762,275565.0
2019-03-25 11:25:00,108.86,108.98,108.8,108.87,105380.0,105.7859,105.9025,105.7276,105.7956,105380.0
2019-03-25 11:30:00,108.87,108.88,108.62,108.69,124662.0,105.7956,105.8053,105.5527,105.6207,124662.0
2019-03-25 11:35:00,108.68,108.73,108.61,108.64,92178.0,105.611,105.6596,105.543,105.5721,92178.0
2019-03-25 11:40:00,108.63,108.66,108.31,108.35,166798.0,105.5624,105.5916,105.2514,105.2903,166798.0
2019-03-25 11:45:00,108.35,108.53,108.33,108.37,153932.0,105.2903,105.4652,105.2709,105.3097,153932.0
2019-03-25 11:50:00,108.36,108.55,108.33,108.41,122753.0,105.3,105.4847,105.2709,105.3486,122753.0
2019-03-25 11:55:00,108.41,108.45,108.08,108.09,199978.0,105.3486,105.3875,105.0279,105.0377,199978.0
2019-03-25 12:00:00,108.09,108.13,107.91,108.05,231372.0,105.0377,105.0765,104.8627,104.9988,231372.0
2019-03-25 12:05:00,108.05,108.16,107.98,108.0,162211.0,104.9988,105.1057,104.9308,104.9502,162211.0
2019-03-25 12:10:00,108.0,108.11,107.95,108.0,247127.0,104.9502,105.0571,104.9016,104.9502,247127.0
2019-03-25 12:15:00,107.98,108.15,107.92,107.97,115843.0,104.9308,105.096,104.8725,104.921,115843.0
2019-03-25 12:20:00,107.97,108.14,107.96,108.13,121064.0,104.921,105.0862,104.9113,105.0765,121064.0
2019-03-25 12:25:00,108.12,108.12,108.03,108.07,107705.0,105.0668,105.0668,104.9793,105.0182,107705.0
2019-03-25 12:30:00,108.08,108.14,107.98,108.03,107165.0,105.0279,105.0862,104.9308,104.9793,107165.0
2019-03-25 12:35:00,108.02,108.03,107.92,107.93,170109.0,104.9696,104.9793,104.8725,104.8822,170109.0
2019-03-25 12:40:00,107.92,107.93,107.74,107.75,140152.0,104.8725,104.8822,104.6975,104.7073,140152.0
2019-03-25 12:45:00,107.74,107.97,107.71,107.94,96139.0,104.6975,104.921,104.6684,104.8919,96139.0
2019-03-25 12:50:00,107.95,108.01,107.91,107.93,56884.0,104.9016,104.9599,104.8627,104.8822,56884.0
2019-03-25 12:55:00,107.93,108.13,107.91,108.07,85980.0,104.8822,105.0765,104.8627,105.0182,85980.0
2019-03-25 13:00:00,108.07,108.08,107.94,108.06,67248.0,105.0182,105.0279,104.8919,105.0085,67248.0
2019-03-25 13:05:00,108.05,108.07,107.97,108.06,77004.0,104.9988,105.0182,104.921,105.0085,77004.0
2019-03-25 13:10:00,108.05,108.29,108.01,108.28,164625.0,104.9988,105.232,104.9599,105.2223,164625.0
2019-03-25 13:15:00,108.26,108.3,108.02,108.03,119859.0,105.2029,105.2417,104.9696,104.9793,119859.0
2019-03-25 13:20:00,108.04,108.16,108.01,108.1,75765.0,104.9891,105.1057,104.9599,105.0474,75765.0
2019-03-25 13:25:00,108.09,108.14,107.99,108.08,71771.0,105.0377,105.0862,104.9405,105.0279,71771.0
2019-03-25 13:30:00,108.07,108.11,107.9,107.96,105010.0,105.0182,105.0571,104.853,104.9113,105010.0
2019-03-25 13:35:00,107.97,108.04,107.94,107.96,64800.0,104.921,104.9891,104.8919,104.9113,64800.0
2019-03-25 13:40:00,107.96,108.06,107.9,107.93,82247.0,104.9113,105.0085,104.853,104.8822,82247.0
2019-03-25 13:45:00,107.93,107.93,107.78,107.8,99091.0,104.8822,104.8822,104.7364,104.7558,99091.0
2019-03-25 13:50:00,107.8,107.85,107.71,107.73,120543.0,104.7558,104.8044,104.6684,104.6878,120543.0
2019-03-25 13:55:00,107.73,107.84,107.66,107.8,150127.0,104.6878,104.7947,104.6198,104.7558,150127.0
2019-03-25 14:00:00,107.8,107.87,107.72,107.73,122381.0,104.7558,104.8239,104.6781,104.6878,122381.0
2019-03-25 14:05:00,107.73,107.74,107.59,107.64,172289.0,104.6878,104.6975,104.5518,104.6004,172289.0
2019-03-25 14:10:00,107.64,107.75,107.59,107.63,214300.0,104.6004,104.7073,104.5518,104.5906,214300.0
2019-03-25 14:15:00,107.63,107.7,107.52,107.55,191036.0,104.5906,104.6587,104.4838,104.5129,191036.0
2019-03-25 14:20:00,107.55,107.56,107.43,107.47,232091.0,104.5129,104.5226,104.3963,104.4352,232091.0
2019-03-25 14:25:00,107.46,107.53,107.32,107.39,229903.0,104.4254,104.4935,104.2894,104.3574,229903.0
2019-03-25 14:30:00,107.38,107.67,107.34,107.64,193135.0,104.3477,104.6295,104.3088,104.6004,193135.0
2019-03-25 14:35:00,107.63,107.7,107.56,107.7,101755.0,104.5906,104.6587,104.5226,104.6587,101755.0
2019-03-25 14:40:00,107.69,108.09,107.68,107.95,173850.0,104.6489,105.0377,104.6392,104.9016,173850.0
2019-03-25 14:45:00,107.95,108.1,107.93,108.02,122145.0,104.9016,105.0474,104.8822,104.9696,122145.0
2019-03-25 14:50:00,108.02,108.05,107.92,107.94,159929.0,104.9696,104.9988,104.8725,104.8919,159929.0
2019-03-25 14:55:00,107.94,108.0,107.91,107.93,105508.0,104.8919,104.9502,104.8627,104.8822,105508.0
2019-03-25 15:00:00,107.93,108.04,107.91,107.95,112519.0,104.8822,104.9891,104.8627,104.9016,112519.0
2019-03-25 15:05:00,107.95,108.04,107.94,108.01,98995.0,104.9016,104.9891,104.8919,104.9599,98995.0
2019-03-25 15:10:00,108.01,108.21,108.0,108.19,176450.0,104.9599,105.1543,104.9502,105.1348,176450.0
2019-03-25 15:15:00,108.19,108.21,108.12,108.15,173731.0,105.1348,105.1543,105.0668,105.096,173731.0
2019-03-25 15:20:00,108.16,108.29,108.14,108.25,156044.0,105.1057,105.232,105.0862,105.1931,156044.0
2019-03-25 15:25:00,108.26,108.29,108.12,108.14,149151.0,105.2029,105.232,105.0668,105.0862,149151.0
2019-03-25 15:30:00,108.13,108.18,107.99,108.0,127123.0,105.0765,105.1251,104.9405,104.9502,127123.0
2019-03-25 15:35:00,108.01,108.25,108.0,108.07,130638.0,104.9599,105.1931,104.9502,105.0182,130638.0
2019-03-25 15:40:00,108.07,108.16,108.03,108.15,215028.0,105.0182,105.1057,104.9793,105.096,215028.0
2019-03-25 15:45:00,108.15,108.23,108.1,108.11,303655.0,105.096,105.1737,105.0474,105.0571,303655.0
2019-03-25 15:50:00,108.11,108.12,107.99,108.02,345944.0,105.0571,105.0668,104.9405,104.9696,345944.0
2019-03-25 15:55:00,108.02,108.04,107.76,107.79,790369.0,104.9696,104.9891,104.717,104.7461,790369.0
2019-03-26 09:30:00,108.4,108.84,108.27,108.82,518050.0,105.3389,105.7665,105.2126,105.747,518050.0
2019-03-26 09:35:00,108.82,108.87,108.66,108.85,194610.0,105.747,105.7956,105.5916,105.7762,194610.0
2019-03-26 09:40:00,108.85,108.88,108.68,108.85,234080.0,105.7762,105.8053,105.611,105.7762,234080.0
2019-03-26 09:45:00,108.84,109.16,108.81,109.08,313986.0,105.7665,106.0774,105.7373,105.9997,313986.0
2019-03-26 09:50:00,109.08,109.17,108.96,108.97,297510.0,105.9997,106.0872,105.8831,105.8928,297510.0
2019-03-26 09:55:00,108.98,109.18,108.92,109.17,207771.0,105.9025,106.0969,105.8442,106.0872,207771.0
2019-03-26 10:00:00,109.18,109.41,109.07,109.08,381167.0,106.0969,106.3204,105.99,105.9997,381167.0
2019-03-26 10:05:00,109.07,109.08,108.85,109.01,284981.0,105.99,105.9997,105.7762,105.9317,284981.0
2019-03-26 10:10:00,109.01,109.24,108.92,109.13,178932.0,105.9317,106.1552,105.8442,106.0483,178932.0
2019-03-26 10:15:00,109.13,109.54,109.08,109.5,364206.0,106.0483,106.4467,105.9997,106.4078,364206.0
2019-03-26 10:20:00,109.5,109.51,109.24,109.35,157597.0,106.4078,106.4176,106.1552,106.2621,157597.0
2019-03-26 10:25:00,109.35,109.51,109.32,109.47,96062.0,106.2621,106.4176,106.2329,106.3787,96062.0
2019-03-26 10:30:00,109.47,109.51,109.33,109.41,110745.0,106.3787,106.4176,106.2426,106.3204,110745.0
2019-03-26 10:35:00,109.42,109.6,109.34,109.54,143577.0,106.3301,106.505,106.2524,106.4467,143577.0
2019-03-26 10:40:00,109.53,109.67,109.52,109.59,142839.0,106.437,106.573,106.4273,106.4953,142839.0
2019-03-26 10:45:00,109.6,109.93,109.59,109.92,233781.0,106.505,106.8257,106.4953,106.816,233781.0
2019-03-26 10:50:00,109.92,110.01,109.78,110.0,273330.0,106.816,106.9034,106.6799,106.8937,273330.0
2019-03-26 10:55:00,110.0,110.1,109.96,110.05,197048.0,106.8937,106.9909,106.8548,106.9423,197048.0
2019-03-26 11:00:00,110.06,110.06,109.77,109.8,188378.0,106.952,106.952,106.6702,106.6994,188378.0
2019-03-26 11:05:00,109.8,109.85,109.67,109.74,161215.0,106.6994,106.748,106.573,106.6411,161215.0
2019-03-26 11:10:00,109.74,109.84,109.67,109.76,157002.0,106.6411,106.7382,106.573,106.6605,157002.0
2019-03-26 11:15:00,109.76,109.82,109.63,109.65,120026.0,106.6605,106.7188,106.5342,106.5536,120026.0
2019-03-26 11:20:00,109.64,109.82,109.6,109.82,181885.0,106.5439,106.7188,106.505,106.7188,181885.0
2019-03-26 11:25:00,109.83,109.89,109.71,109.75,107192.0,106.7285,106.7868,106.6119,106.6508,107192.0
2019-03-26 11:30:00,109.74,109.8,109.69,109.75,117588.0,106.6411,106.6994,106.5925,106.6508,117588.0
2019-03-26 11:35:00,109.75,109.85,109.63,109.81,138406.0,106.6508,106.748,106.5342,106.7091,138406.0
2019-03-26 11:40:00,109.82,110.06,109.8,110.02,142837.0,106.7188,106.952,106.6994,106.9132,142837.0
2019-03-26 11:45:00,110.03,110.03,109.77,109.83,124014.0,106.9229,106.9229,106.6702,106.7285,124014.0
2019-03-26 11:50:00,109.83,109.84,109.6,109.66,137375.0,106.7285,106.7382,106.505,106.5633,137375.0
2019-03-26 11:55:00,109.66,109.85,109.65,109.83,80575.0,106.5633,106.748,106.5536,106.7285,80575.0
2019-03-26 12:00:00,109.83,109.9,109.8,109.88,106695.0,106.7285,106.7965,106.6994,106.7771,106695.0
2019-03-26 12:05:00,109.88,110.0,109.87,109.91,108968.0,106.7771,106.8937,106.7674,106.8063,108968.0
2019-03-26 12:10:00,109.91,110.0,109.89,110.0,103814.0,106.8063,106.8937,106.7868,106.8937,103814.0
2019-03-26 12:15:00,110.0,110.06,109.95,110.04,100379.0,106.8937,106.952,106.8451,106.9326,100379.0
2019-03-26 12:20:00,110.05,110.06,109.85,109.93,142207.0,106.9423,106.952,106.748,106.8257,142207.0
2019-03-26 12:25:00,109.93,110.03,109.91,110.01,100515.0,106.8257,106.9229,106.8063,106.9034,100515.0
2019-03-26 12:30:00,110.01,110.07,109.98,110.03,161327.0,106.9034,106.9617,106.8743,106.9229,161327.0
2019-03-26 12:35:00,110.03,110.14,109.94,109.94,141914.0,106.9229,107.0298,106.8354,106.8354,141914.0
2019-03-26 12:40:00,109.94,109.95,109.75,109.81,101578.0,106.8354,106.8451,106.6508,106.7091,101578.0
2019-03-26 12:45:00,109.8,109.92,109.77,109.85,110758.0,106.6994,106.816,106.6702,106.748,110758.0
2019-03-26 12:50:00,109.86,110.03,109.85,110.02,94666.0,106.7577,106.9229,106.748,106.9132,94666.0
2019-03-26 12:55:00,110.02,110.04,109.97,110.02,82877.0,106.9132,106.9326,106.8646,106.9132,82877.0
2019-03-26 13:00:00,110.02,110.03,109.92,109.92,71845.0,106.9132,106.9229,106.816,106.816,71845.0
2019-03-26 13:05:00,109.92,109.95,109.82,109.92,60800.0,106.816,106.8451,106.7188,106.816,60800.0
2019-03-26 13:10:00,109.92,110.0,109.9,109.98,74935.0,106.816,106.8937,106.7965,106.8743,74935.0
2019-03-26 13:15:00,109.98,110.01,109.93,109.93,68472.0,106.8743,106.9034,106.8257,106.8257,68472.0
2019-03-26 13:20:00,109.93,109.96,109.91,109.95,35643.0,106.8257,106.8548,106.8063,106.8451,35643.0
2019-03-26 13:25:00,109.95,109.95,109.77,109.83,61352.0,106.8451,106.8451,106.6702,106.7285,61352.0
2019-03-26 13:30:00,109.84,109.84,109.71,109.74,82856.0,106.7382,106.7382,106.6119,106.6411,82856.0
2019-03-26 13:35:00,109.75,109.76,109.61,109.76,127406.0,106.6508,106.6605,106.5147,106.6605,127406.0
2019-03-26 13:40:00,109.75,109.89,109.74,109.84,61465.0,106.6508,106.7868,106.6411,106.7382,61465.0
2019-03-26 13:45:00,109.84,109.95,109.8,109.94,76481.0,106.7382,106.8451,106.6994,106.8354,76481.0
2019-03-26 13:50:00,109.95,109.97,109.74,109.81,132049.0,106.8451,106.8646,106.6411,106.7091,132049.0
2019-03-26 13:55:00,109.82,109.89,109.78,109.85,96785.0,106.7188,106.7868,106.6799,106.748,96785.0
2019-03-26 14:00:00,109.86,109.93,109.85,109.88,94764.0,106.7577,106.8257,106.748,106.7771,94764.0
2019-03-26 14:05:00,109.88,109.91,109.85,109.88,91122.0,106.7771,106.8063,106.748,106.7771,91122.0
2019-03-26 14:10:00,109.88,109.88,109.63,109.72,241024.0,106.7771,106.7771,106.5342,106.6216,241024.0
2019-03-26 14:15:00,109.73,109.85,109.73,109.85,130274.0,106.6313,106.748,106.6313,106.748,130274.0
2019-03-26 14:20:00,109.84,109.9,109.81,109.89,87339.0,106.7382,106.7965,106.7091,106.7868,87339.0
2019-03-26 14:25:00,109.9,109.99,109.89,109.91,106294.0,106.7965,106.884,106.7868,106.8063,106294.0
2019-03-26 14:30:00,109.9,109.93,109.78,109.87,123944.0,106.7965,106.8257,106.6799,106.7674,123944.0
2019-03-26 14:35:00,109.87,110.01,109.87,110.0,120164.0,106.7674,106.9034,106.7674,106.8937,120164.0
2019-03-26 14:40:00,110.0,110.01,109.94,110.01,133849.0,106.8937,106.9034,106.8354,106.9034,133849.0
2019-03-26 14:45:00,110.01,110.22,109.98,110.13,233582.0,106.9034,107.1075,106.8743,107.02,233582.0
2019-03-26 14:50:00,110.11,110.11,109.98,109.98,68850.0,107.0006,107.0006,106.8743,106.8743,68850.0
2019-03-26 14:55:00,109.98,110.17,109.97,110.17,170668.0,106.8743,107.0589,106.8646,107.0589,170668.0
2019-03-26 15:00:00,110.17,110.31,110.12,110.22,240774.0,107.0589,107.195,107.0103,107.1075,240774.0
2019-03-26 15:05:00,110.22,110.26,110.15,110.23,213435.0,107.1075,107.1464,107.0395,107.1172,213435.0
2019-03-26 15:10:00,110.24,110.34,110.19,110.23,172418.0,107.1269,107.2241,107.0784,107.1172,172418.0
2019-03-26 15:15:00,110.23,110.24,110.02,110.05,91336.0,107.1172,107.1269,106.9132,106.9423,91336.0
2019-03-26 15:20:00,110.05,110.05,109.88,109.95,184286.0,106.9423,106.9423,106.7771,106.8451,184286.0
2019-03-26 15:25:00,109.94,109.96,109.84,109.9,127409.0,106.8354,106.8548,106.7382,106.7965,127409.0
2019-03-26 15:30:00,109.9,110.0,109.86,109.95,116536.0,106.7965,106.8937,106.7577,106.8451,116536.0
2019-03-26 15:35:00,109.95,110.0,109.83,109.87,117253.0,106.8451,106.8937,106.7285,106.7674,117253.0
2019-03-26 15:40:00,109.87,109.91,109.86,109.89,160746.0,106.7674,106.8063,106.7577,106.7868,160746.0
2019-03-26 15:45:00,109.89,109.96,109.76,109.9,236417.0,106.7868,106.8548,106.6605,106.7965,236417.0
2019-03-26 15:50:00,109.91,110.02,109.9,110.01,309906.0,106.8063,106.9132,106.7965,106.9034,309906.0
2019-03-26 15:55:00,110.01,110.18,110.0,110.15,638338.0,106.9034,107.0686,106.8937,107.0395,638338.0
2019-03-27 09:30:00,110.45,110.85,110.37,110.66,466339.0,107.331,107.7197,107.2533,107.5351,466339.0
2019-03-27 09:35:00,110.64,111.01,110.62,110.9,467347.0,107.5156,107.8752,107.4962,107.7683,467347.0
2019-03-27 09:40:00,110.9,111.09,110.37,110.5,215730.0,107.7683,107.9529,107.2533,107.3796,215730.0
2019-03-27 09:45:00,110.51,110.58,110.33,110.39,158858.0,107.3893,107.4573,107.2144,107.2727,158858.0
2019-03-27 09:50:00,110.39,110.68,110.35,110.36,120551.0,107.2727,107.5545,107.2338,107.2436,120551.0
2019-03-27 09:55:00,110.37,110.39,110.12,110.29,113029.0,107.2533,107.2727,107.0103,107.1755,113029.0
2019-03-27 10:00:00,110.28,110.46,110.25,110.43,72369.0,107.1658,107.3407,107.1367,107.3116,72369.0
2019-03-27 10:05:00,110.44,110.5,110.39,110.48,67618.0,107.3213,107.3796,107.2727,107.3602,67618.0
2019-03-27 10:10:00,110.47,110.6,110.38,110.59,117808.0,107.3504,107.4768,107.263,107.4671,117808.0
2019-03-27 10:15:00,110.6,110.73,110.49,110.64,101481.0,107.4768,107.6031,107.3699,107.5156,101481.0
2019-03-27 10:20:00,110.64,110.64,110.33,110.41,119319.0,107.5156,107.5156,107.2144,107.2921,119319.0
2019-03-27 10:25:00,110.41,110.42,110.24,110.27,60816.0,107.2921,107.3019,107.1269,107.1561,60816.0
2019-03-27 10:30:00,110.26,110.42,110.26,110.38,91000.0,107.1464,107.3019,107.1464,107.263,91000.0
2019-03-27 10:35:00,110.37,110.43,110.24,110.25,97118.0,107.2533,107.3116,107.1269,107.1367,97118.0
2019-03-27 10:40:00,110.25,110.39,110.24,110.38,124408.0,107.1367,107.2727,107.1269,107.263,124408.0
2019-03-27 10:45:00,110.37,110.37,110.24,110.25,110456.0,107.2533,107.2533,107.1269,107.1367,110456.0
2019-03-27 10:50:00,110.25,110.34,110.22,110.33,91920.0,107.1367,107.2241,107.1075,107.2144,91920.0
2019-03-27 10:55:00,110.32,110.45,110.24,110.42,82697.0,107.2047,107.331,107.1269,107.3019,82697.0
2019-03-27 11:00:00,110.41,110.56,110.36,110.44,95352.0,107.2921,107.4379,107.2436,107.3213,95352.0
2019-03-27 11:05:00,110.44,110.52,110.35,110.42,95539.0,107.3213,107.399,107.2338,107.3019,95539.0
2019-03-27 11:10:00,110.42,110.45,110.2,110.2,153312.0,107.3019,107.331,107.0881,107.0881,153312.0
2019-03-27 11:15:00,110.2,110.27,110.06,110.25,140282.0,107.0881,107.1561,106.952,107.1367,140282.0
2019-03-27 11:20:00,110.25,110.38,110.24,110.34,70678.0,107.1367,107.263,107.1269,107.2241,70678.0
2019-03-27 11:25:00,110.34,110.45,110.13,110.14,103646.0,107.2241,107.331,107.02,107.0298,103646.0
2019-03-27 11:30:00,110.14,110.28,110.02,110.06,125780.0,107.0298,107.1658,106.9132,106.952,125780.0
2019-03-27 11:35:00,110.05,110.14,110.01,110.1,136066.0,106.9423,107.0298,106.9034,106.9909,136066.0
2019-03-27 11:40:00,110.09,110.13,109.73,109.79,212464.0,106.9812,107.02,106.6313,106.6896,212464.0
2019-03-27 11:45:00,109.79,110.0,109.79,109.97,133522.0,106.6896,106.8937,106.6896,106.8646,133522.0
2019-03-27 11:50:00,109.96,110.07,109.89,109.99,105325.0,106.8548,106.9617,106.7868,106.884,105325.0
2019-03-27 11:55:00,110.0,110.12,109.92,110.05,90964.0,106.8937,107.0103,106.816,106.9423,90964.0
2019-03-27 12:00:00,110.06,110.17,109.93,110.15,143166.0,106.952,107.0589,106.8257,107.0395,143166.0
2019-03-27 12:05:00,110.15,110.17,110.02,110.04,47651.0,107.0395,107.0589,106.9132,106.9326,47651.0
2019-03-27 12:10:00,110.04,110.05,109.94,109.96,71434.0,106.9326,106.9423,106.8354,106.8548,71434.0
2019-03-27 12:15:00,109.96,110.03,109.89,109.98,59536.0,106.8548,106.9229,106.7868,106.8743,59536.0
2019-03-27 12:20:00,109.98,110.07,109.95,110.03,73803.0,106.8743,106.9617,106.8451,106.9229,73803.0
2019-03-27 12:25:00,110.03,110.07,109.95,110.07,71850.0,106.9229,106.9617,106.8451,106.9617,71850.0
2019-03-27 12:30:00,110.06,110.24,110.01,110.23,73510.0,106.952,107.1269,106.9034,107.1172,73510.0
2019-03-27 12:35:00,110.22,110.28,110.15,110.21,60534.0,107.1075,107.1658,107.0395,107.0978,60534.0
2019-03-27 12:40:00,110.22,110.27,110.16,110.26,53126.0,107.1075,107.1561,107.0492,107.1464,53126.0
2019-03-27 12:45:00,110.26,110.33,110.18,110.21,53215.0,107.1464,107.2144,107.0686,107.0978,53215.0
2019-03-27 12:50:00,110.21,110.22,110.07,110.07,56837.0,107.0978,107.1075,106.9617,106.9617,56837.0
2019-03-27 12:55:00,110.07,110.08,109.97,110.0,40293.0,106.9617,106.9715,106.8646,106.8937,40293.0
2019-03-27 13:00:00,110.0,110.14,109.94,110.09,61192.0,106.8937,107.0298,106.8354,106.9812,61192.0
2019-03-27 13:05:00,110.1,110.14,110.0,110.02,35443.0,106.9909,107.0298,106.8937,106.9132,35443.0
2019-03-27 13:10:00,110.02,110.43,110.01,110.37,107362.0,106.9132,107.3116,106.9034,107.2533,107362.0
2019-03-27 13:15:00,110.37,110.44,110.31,110.37,137958.0,107.2533,107.3213,107.195,107.2533,137958.0
2019-03-27 13:20:00,110.37,110.44,110.33,110.39,36795.0,107.2533,107.3213,107.2144,107.2727,36795.0
2019-03-27 13:25:00,110.39,110.47,110.36,110.39,39679.0,107.2727,107.3504,107.2436,107.2727,39679.0
2019-03-27 13:30:00,110.39,110.46,110.39,110.4,67302.0,107.2727,107.3407,107.2727,107.2824,67302.0
2019-03-27 13:35:00,110.4,110.4,110.29,110.34,45879.0,107.2824,107.2824,107.1755,107.2241,45879.0
2019-03-27 13:40:00,110.34,110.43,110.33,110.41,74347.0,107.2241,107.3116,107.2144,107.2921,74347.0
2019-03-27 13:45:00,110.41,110.44,110.3,110.31,76813.0,107.2921,107.3213,107.1852,107.195,76813.0
2019-03-27 13:50:00,110.31,110.4,110.3,110.39,52943.0,107.195,107.2824,107.1852,107.2727,52943.0
2019-03-27 13:55:00,110.39,110.51,110.38,110.5,55757.0,107.2727,107.3893,107.263,107.3796,55757.0
2019-03-27 14:00:00,110.49,110.53,110.39,110.47,85323.0,107.3699,107.4088,107.2727,107.3504,85323.0
2019-03-27 14:05:00,110.47,110.58,110.4,110.56,85167.0,107.3504,107.4573,107.2824,107.4379,85167.0
2019-03-27 14:10:00,110.56,110.69,110.54,110.68,101565.0,107.4379,107.5642,107.4185,107.5545,101565.0
2019-03-27 14:15:00,110.69,110.7,110.48,110.57,103948.0,107.5642,107.574,107.3602,107.4476,103948.0
2019-03-27 14:20:00,110.57,110.58,110.49,110.53,75293.0,107.4476,107.4573,107.3699,107.4088,75293.0
2019-03-27 14:25:00,110.53,110.67,110.5,110.66,105028.0,107.4088,107.5448,107.3796,107.5351,105028.0
2019-03-27 14:30:00,110.66,110.78,110.65,110.67,119584.0,107.5351,107.6517,107.5254,107.5448,119584.0
2019-03-27 14:35:00,110.68,110.7,110.36,110.47,108729.0,107.5545,107.574,107.2436,107.3504,108729.0
2019-03-27 14:40:00,110.47,110.54,110.47,110.5,55658.0,107.3504,107.4185,107.3504,107.3796,55658.0
2019-03-27 14:45:00,110.52,110.57,110.5,110.56,56213.0,107.399,107.4476,107.3796,107.4379,56213.0
2019-03-27 14:50:00,110.56,110.67,110.55,110.59,62972.0,107.4379,107.5448,107.4282,107.4671,62972.0
2019-03-27 14:55:00,110.59,110.63,110.52,110.59,89029.0,107.4671,107.5059,107.399,107.4671,89029.0
2019-03-27 15:00:00,110.59,110.63,110.57,110.59,88550.0,107.4671,107.5059,107.4476,107.4671,88550.0
2019-03-27 15:05:00,110.6,110.6,110.49,110.51,61496.0,107.4768,107.4768,107.3699,107.3893,61496.0
2019-03-27 15:10:00,110.52,110.57,110.48,110.56,91165.0,107.399,107.4476,107.3602,107.4379,91165.0
2019-03-27 15:15:00,110.55,110.62,110.52,110.61,71995.0,107.4282,107.4962,107.399,107.4865,71995.0
2019-03-27 15:20:00,110.61,110.68,110.59,110.62,180315.0,107.4865,107.5545,107.4671,107.4962,180315.0
2019-03-27 15:25:00,110.62,110.72,110.6,110.72,81975.0,107.4962,107.5934,107.4768,107.5934,81975.0
2019-03-27 15:30:00,110.72,110.9,110.71,110.84,180092.0,107.5934,107.7683,107.5837,107.71,180092.0
2019-03-27 15:35:00,110.84,110.84,110.72,110.77,116424.0,107.71,107.71,107.5934,107.642,116424.0
2019-03-27 15:40:00,110.77,110.82,110.65,110.66,89671.0,107.642,107.6906,107.5254,107.5351,89671.0
2019-03-27 15:45:00,110.66,110.66,110.58,110.62,164212.0,107.5351,107.5351,107.4573,107.4962,164212.0
2019-03-27 15:50:00,110.62,110.63,110.36,110.37,215308.0,107.4962,107.5059,107.2436,107.2533,215308.0
2019-03-27 15:55:00,110.36,110.36,110.23,110.29,423609.0,107.2436,107.2436,107.1172,107.1755,423609.0
2019-03-28 09:30:00,110.6,110.93,110.36,110.53,328014.0,107.4768,107.7975,107.2436,107.4088,328014.0
2019-03-28 09:35:00,110.57,110.68,110.4,110.56,159331.0,107.4476,107.5545,107.2824,107.4379,159331.0
2019-03-28 09:40:00,110.55,110.61,110.42,110.45,222811.0,107.4282,107.4865,107.3019,107.331,222811.0
2019-03-28 09:45:00,110.45,110.46,110.24,110.4,95170.0,107.331,107.3407,107.1269,107.2824,95170.0
2019-03-28 09:50:00,110.39,110.53,110.33,110.47,124600.0,107.2727,107.4088,107.2144,107.3504,124600.0
2019-03-28 09:55:00,110.47,110.8,110.47,110.78,116556.0,107.3504,107.6711,107.3504,107.6517,116556.0
2019-03-28 10:00:00,110.77,110.82,110.51,110.69,94217.0,107.642,107.6906,107.3893,107.5642,94217.0
2019-03-28 10:05:00,110.69,110.93,110.69,110.93,109552.0,107.5642,107.7975,107.5642,107.7975,109552.0
2019-03-28 10:10:00,110.93,110.95,110.76,110.83,66488.0,107.7975,107.8169,107.6323,107.7003,66488.0
2019-03-28 10:15:00,110.83,110.84,110.59,110.65,155607.0,107.7003,107.71,107.4671,107.5254,155607.0
2019-03-28 10:20:00,110.66,110.95,110.65,110.81,121378.0,107.5351,107.8169,107.5254,107.6808,121378.0
2019-03-28 10:25:00,110.81,110.94,110.71,110.89,69312.0,107.6808,107.8072,107.5837,107.7586,69312.0
2019-03-28 10:30:00,110.89,110.98,110.82,110.95,60031.0,107.7586,107.846,107.6906,107.8169,60031.0
2019-03-28 10:35:00,110.95,111.01,110.74,110.74,181223.0,107.8169,107.8752,107.6128,107.6128,181223.0
2019-03-28 10:40:00,110.72,110.77,110.6,110.68,33038.0,107.5934,107.642,107.4768,107.5545,33038.0
2019-03-28 10:45:00,110.69,110.8,110.65,110.79,93952.0,107.5642,107.6711,107.5254,107.6614,93952.0
2019-03-28 10:50:00,110.79,110.86,110.72,110.82,94117.0,107.6614,107.7294,107.5934,107.6906,94117.0
2019-03-28 10:55:00,110.81,111.06,110.8,110.93,126496.0,107.6808,107.9238,107.6711,107.7975,126496.0
2019-03-28 11:00:00,110.92,110.98,110.81,110.92,122398.0,107.7877,107.846,107.6808,107.7877,122398.0
2019-03-28 11:05:00,110.92,110.98,110.84,110.97,84820.0,107.7877,107.846,107.71,107.8363,84820.0
2019-03-28 11:10:00,110.97,111.16,110.95,111.02,159928.0,107.8363,108.021,107.8169,107.8849,159928.0
2019-03-28 11:15:00,111.02,111.02,110.81,110.89,101587.0,107.8849,107.8849,107.6808,107.7586,101587.0
2019-03-28 11:20:00,110.89,110.92,110.7,110.85,140323.0,107.7586,107.7877,107.574,107.7197,140323.0
2019-03-28 11:25:00,110.84,110.95,110.78,110.82,139335.0,107.71,107.8169,107.6517,107.6906,139335.0
2019-03-28 11:30:00,110.81,110.88,110.71,110.75,66042.0,107.6808,107.7489,107.5837,107.6225,66042.0
2019-03-28 11:35:00,110.75,110.77,110.59,110.59,118361.0,107.6225,107.642,107.4671,107.4671,118361.0
2019-03-28 11:40:00,110.6,110.62,110.41,110.49,101170.0,107.4768,107.4962,107.2921,107.3699,101170.0
2019-03-28 11:45:00,110.47,110.75,110.4,110.73,202213.0,107.3504,107.6225,107.2824,107.6031,202213.0
2019-03-28 11:50:00,110.73,110.75,110.6,110.63,72349.0,107.6031,107.6225,107.4768,107.5059,72349.0
2019-03-28 11:55:00,110.63,110.85,110.62,110.85,80978.0,107.5059,107.7197,107.4962,107.7197,80978.0
2019-03-28 12:00:00,110.84,110.92,110.78,110.91,132137.0,107.71,107.7877,107.6517,107.778,132137.0
2019-03-28 12:05:00,110.91,110.99,110.77,110.79,67710.0,107.778,107.8558,107.642,107.6614,67710.0
2019-03-28 12:10:00,110.81,110.86,110.73,110.77,64456.0,107.6808,107.7294,107.6031,107.642,64456.0
2019-03-28 12:15:00,110.77,110.88,110.76,110.84,67406.0,107.642,107.7489,107.6323,107.71,67406.0
2019-03-28 12:20:00,110.86,110.94,110.86,110.93,56494.0,107.7294,107.8072,107.7294,107.7975,56494.0
2019-03-28 12:25:00,110.94,110.95,110.84,110.91,61280.0,107.8072,107.8169,107.71,107.778,61280.0
2019-03-28 12:30:00,110.91,110.93,110.78,110.84,47449.0,107.778,107.7975,107.6517,107.71,47449.0
2019-03-28 12:35:00,110.83,110.92,110.81,110.91,37902.0,107.7003,107.7877,107.6808,107.778,37902.0
2019-03-28 12:40:00,110.91,110.92,110.82,110.83,37247.0,107.778,107.7877,107.6906,107.7003,37247.0
2019-03-28 12:45:00,110.82,110.86,110.73,110.77,38695.0,107.6906,107.7294,107.6031,107.642,38695.0
2019-03-28 12:50:00,110.77,110.84,110.68,110.75,96853.0,107.642,107.71,107.5545,107.6225,96853.0
2019-03-28 12:55:00,110.75,110.83,110.74,110.81,88698.0,107.6225,107.7003,107.6128,107.6808,88698.0
2019-03-28 13:00:00,110.81,110.84,110.75,110.8,53854.0,107.6808,107.71,107.6225,107.6711,53854.0
2019-03-28 13:05:00,110.8,110.91,110.77,110.9,73522.0,107.6711,107.778,107.642,107.7683,73522.0
2019-03-28 13:10:00,110.91,111.0,110.84,110.99,155534.0,107.778,107.8655,107.71,107.8558,155534.0
2019-03-28 13:15:00,110.99,111.0,110.87,110.89,58461.0,107.8558,107.8655,107.7392,107.7586,58461.0
2019-03-28 13:20:00,110.9,110.99,110.89,110.94,42235.0,107.7683,107.8558,107.7586,107.8072,42235.0
2019-03-28 13:25:00,110.94,111.0,110.93,110.99,28450.0,107.8072,107.8655,107.7975,107.8558,28450.0
2019-03-28 13:30:00,111.0,111.01,110.97,110.98,98385.0,107.8655,107.8752,107.8363,107.846,98385.0
2019-03-28 13:35:00,110.98,111.05,110.94,110.98,60930.0,107.846,107.9141,107.8072,107.846,60930.0
2019-03-28 13:40:00,110.98,111.0,110.9,110.93,36325.0,107.846,107.8655,107.7683,107.7975,36325.0
2019-03-28 13:45:00,110.94,111.01,110.92,110.95,32517.0,107.8072,107.8752,107.7877,107.8169,32517.0
2019-03-28 13:50:00,110.97,111.01,110.97,111.01,41383.0,107.8363,107.8752,107.8363,107.8752,41383.0
2019-03-28 13:55:00,111.01,111.02,110.92,110.99,57816.0,107.8752,107.8849,107.7877,107.8558,57816.0
2019-03-28 14:00:00,110.98,111.06,110.97,111.05,53901.0,107.846,107.9238,107.8363,107.9141,53901.0
2019-03-28 14:05:00,111.04,111.05,110.98,110.99,38220.0,107.9043,107.9141,107.846,107.8558,38220.0
2019-03-28 14:10:00,110.99,111.13,110.98,111.08,49830.0,107.8558,107.9918,107.846,107.9432,49830.0
2019-03-28 14:15:00,111.08,111.09,111.02,111.03,54618.0,107.9432,107.9529,107.8849,107.8946,54618.0
2019-03-28 14:20:00,111.02,111.03,110.95,111.01,59346.0,107.8849,107.8946,107.8169,107.8752,59346.0
2019-03-28 14:25:00,111.01,111.04,110.99,111.02,54571.0,107.8752,107.9043,107.8558,107.8849,54571.0
2019-03-28 14:30:00,111.02,111.04,110.96,111.01,80652.0,107.8849,107.9043,107.8266,107.8752,80652.0
2019-03-28 14:35:00,111.01,111.02,110.95,111.01,52600.0,107.8752,107.8849,107.8169,107.8752,52600.0
2019-03-28 14:40:00,111.01,111.19,111.01,111.17,94713.0,107.8752,108.0501,107.8752,108.0307,94713.0
2019-03-28 14:45:00,111.18,111.21,111.14,111.19,97749.0,108.0404,108.0695,108.0015,108.0501,97749.0
2019-03-28 14:50:00,111.2,111.21,111.05,111.17,168064.0,108.0598,108.0695,107.9141,108.0307,168064.0
2019-03-28 14:55:00,111.17,111.21,111.13,111.18,65833.0,108.0307,108.0695,107.9918,108.0404,65833.0
2019-03-28 15:00:00,111.17,111.21,111.09,111.13,70291.0,108.0307,108.0695,107.9529,107.9918,70291.0
2019-03-28 15:05:00,111.13,111.21,111.1,111.19,86932.0,107.9918,108.0695,107.9627,108.0501,86932.0
2019-03-28 15:10:00,111.2,111.26,111.19,111.23,134124.0,108.0598,108.1181,108.0501,108.089,134124.0
2019-03-28 15:15:00,111.23,111.27,111.21,111.25,98478.0,108.089,108.1279,108.0695,108.1084,98478.0
2019-03-28 15:20:00,111.25,111.25,111.16,111.23,72149.0,108.1084,108.1084,108.021,108.089,72149.0
2019-03-28 15:25:00,111.23,111.27,111.17,111.18,70592.0,108.089,108.1279,108.0307,108.0404,70592.0
2019-03-28 15:30:00,111.18,111.21,111.05,111.15,158579.0,108.0404,108.0695,107.9141,108.0112,158579.0
2019-03-28 15:35:00,111.15,111.15,111.03,111.04,175336.0,108.0112,108.0112,107.8946,107.9043,175336.0
2019-03-28 15:40:00,111.05,111.06,110.91,110.98,194991.0,107.9141,107.9238,107.778,107.846,194991.0
2019-03-28 15:45:00,110.97,110.98,110.68,110.69,267766.0,107.8363,107.846,107.5545,107.5642,267766.0
2019-03-28 15:50:00,110.69,110.85,110.68,110.83,296811.0,107.5642,107.7197,107.5545,107.7003,296811.0
2019-03-28 15:55:00,110.83,110.86,110.69,110.71,513345.0,107.7003,107.7294,107.5642,107.5837,513345.0
2019-03-29 09:30:00,111.56,111.6,111.02,111.2,382312.0,108.4097,108.4485,107.8849,108.0598,382312.0
2019-03-29 09:35:00,111.21,111.43,110.95,111.03,376199.0,108.0695,108.2833,107.8169,107.8946,376199.0
2019-03-29 09:40:00,111.02,111.14,110.84,111.13,166043.0,107.8849,108.0015,107.71,107.9918,166043.0
2019-03-29 09:45:00,111.14,111.15,110.93,110.95,142329.0,108.0015,108.0112,107.7975,107.8169,142329.0
2019-03-29 09:50:00,110.94,111.01,110.92,110.99,66908.0,107.8072,107.8752,107.7877,107.8558,66908.0
2019-03-29 09:55:00,111.0,111.01,110.88,110.93,72425.0,107.8655,107.8752,107.7489,107.7975,72425.0
2019-03-29 10:00:00,110.93,110.95,110.71,110.82,135905.0,107.7975,107.8169,107.5837,107.6906,135905.0
2019-03-29 10:05:00,110.82,110.85,110.68,110.8,71774.0,107.6906,107.7197,107.5545,107.6711,71774.0
2019-03-29 10:10:00,110.8,110.9,110.72,110.8,122724.0,107.6711,107.7683,107.5934,107.6711,122724.0
2019-03-29 10:15:00,110.8,110.91,110.76,110.85,67156.0,107.6711,107.778,107.6323,107.7197,67156.0
2019-03-29 10:20:00,110.86,110.87,110.53,110.65,104245.0,107.7294,107.7392,107.4088,107.5254,104245.0
2019-03-29 10:25:00,110.65,110.79,110.62,110.72,68801.0,107.5254,107.6614,107.4962,107.5934,68801.0
2019-03-29 10:30:00,110.71,110.72,110.43,110.46,130951.0,107.5837,107.5934,107.3116,107.3407,130951.0
2019-03-29 10:35:00,110.47,110.6,110.45,110.58,60236.0,107.3504,107.4768,107.331,107.4573,60236.0
2019-03-29 10:40:00,110.58,110.65,110.39,110.42,205960.0,107.4573,107.5254,107.2727,107.3019,205960.0
2019-03-29 10:45:00,110.41,110.51,110.39,110.42,113682.0,107.2921,107.3893,107.2727,107.3019,113682.0
2019-03-29 10:50:00,110.42,110.46,110.39,110.4,101540.0,107.3019,107.3407,107.2727,107.2824,101540.0
2019-03-29 10:55:00,110.4,110.61,110.4,110.6,118623.0,107.2824,107.4865,107.2824,107.4768,118623.0
2019-03-29 11:00:00,110.6,110.81,110.59,110.78,217202.0,107.4768,107.6808,107.4671,107.6517,217202.0
2019-03-29 11:05:00,110.77,110.88,110.73,110.83,62861.0,107.642,107.7489,107.6031,107.7003,62861.0
2019-03-29 11:10:00,110.83,110.88,110.8,110.86,61209.0,107.7003,107.7489,107.6711,107.7294,61209.0
2019-03-29 11:15:00,110.85,111.01,110.85,110.94,106975.0,107.7197,107.8752,107.7197,107.8072,106975.0
2019-03-29 11:20:00,110.94,111.03,110.89,111.02,112459.0,107.8072,107.8946,107.7586,107.8849,112459.0
2019-03-29 11:25:00,111.01,111.06,110.93,110.97,104407.0,107.8752,107.9238,107.7975,107.8363,104407.0
2019-03-29 11:30:00,110.98,111.06,110.97,111.06,94472.0,107.846,107.9238,107.8363,107.9238,94472.0
2019-03-29 11:35:00,111.06,111.14,110.96,111.09,132505.0,107.9238,108.0015,107.8266,107.9529,132505.0
2019-03-29 11:40:00,111.09,111.12,111.04,111.05,47557.0,107.9529,107.9821,107.9043,107.9141,47557.0
2019-03-29 11:45:00,111.05,111.05,110.94,110.95,67417.0,107.9141,107.9141,107.8072,107.8169,67417.0
2019-03-29 11:50:00,110.95,110.98,110.92,110.94,41603.0,107.8169,107.846,107.7877,107.8072,41603.0
2019-03-29 11:55:00,110.95,111.03,110.94,110.98,49908.0,107.8169,107.8946,107.8072,107.846,49908.0
2019-03-29 12:00:00,110.98,111.02,110.91,110.98,61291.0,107.846,107.8849,107.778,107.846,61291.0
2019-03-29 12:05:00,110.98,110.99,110.89,110.95,46464.0,107.846,107.8558,107.7586,107.8169,46464.0
2019-03-29 12:10:00,110.94,111.01,110.9,110.91,59310.0,107.8072,107.8752,107.7683,107.778,59310.0
2019-03-29 12:15:00,110.91,110.97,110.91,110.93,62190.0,107.778,107.8363,107.778,107.7975,62190.0
2019-03-29 12:20:00,110.94,110.97,110.93,110.95,48051.0,107.8072,107.8363,107.7975,107.8169,48051.0
2019-03-29 12:25:00,110.94,111.01,110.88,110.9,68526.0,107.8072,107.8752,107.7489,107.7683,68526.0
2019-03-29 12:30:00,110.91,110.91,110.86,110.91,50435.0,107.778,107.778,107.7294,107.778,50435.0
2019-03-29 12:35:00,110.92,110.97,110.91,110.92,32755.0,107.7877,107.8363,107.778,107.7877,32755.0
2019-03-29 12:40:00,110.93,110.93,110.88,110.9,28287.0,107.7975,107.7975,107.7489,107.7683,28287.0
2019-03-29 12:45:00,110.9,110.95,110.87,110.89,56505.0,107.7683,107.8169,107.7392,107.7586,56505.0
2019-03-29 12:50:00,110.89,110.91,110.84,110.89,34795.0,107.7586,107.778,107.71,107.7586,34795.0
2019-03-29 12:55:00,110.89,111.05,110.85,111.04,60754.0,107.7586,107.9141,107.7197,107.9043,60754.0
2019-03-29 13:00:00,111.05,111.06,110.93,110.97,60172.0,107.9141,107.9238,107.7975,107.8363,60172.0
2019-03-29 13:05:00,110.97,111.0,110.93,110.97,41077.0,107.8363,107.8655,107.7975,107.8363,41077.0
2019-03-29 13:10:00,110.97,111.0,110.94,110.95,63774.0,107.8363,107.8655,107.8072,107.8169,63774.0
2019-03-29 13:15:00,110.95,111.0,110.92,110.93,76120.0,107.8169,107.8655,107.7877,107.7975,76120.0
2019-03-29 13:20:00,110.92,110.99,110.89,110.96,52945.0,107.7877,107.8558,107.7586,107.8266,52945.0
2019-03-29 13:25:00,110.95,111.03,110.93,110.98,86064.0,107.8169,107.8946,107.7975,107.846,86064.0
2019-03-29 13:30:00,110.98,111.0,110.91,110.98,38025.0,107.846,107.8655,107.778,107.846,38025.0
2019-03-29 13:35:00,110.97,111.06,110.97,111.05,81229.0,107.8363,107.9238,107.8363,107.9141,81229.0
2019-03-29 13:40:00,111.05,111.06,111.0,111.05,116030.0,107.9141,107.9238,107.8655,107.9141,116030.0
2019-03-29 13:45:00,111.05,111.06,110.97,111.05,118890.0,107.9141,107.9238,107.8363,107.9141,118890.0
2019-03-29 13:50:00,111.05,111.06,110.99,111.02,70448.0,107.9141,107.9238,107.8558,107.8849,70448.0
2019-03-29 13:55:00,111.02,111.03,110.97,111.01,35827.0,107.8849,107.8946,107.8363,107.8752,35827.0
2019-03-29 14:00:00,111.01,111.04,110.96,111.01,37210.0,107.8752,107.9043,107.8266,107.8752,37210.0
2019-03-29 14:05:00,111.01,111.03,110.99,110.99,44263.0,107.8752,107.8946,107.8558,107.8558,44263.0
2019-03-29 14:10:00,111.0,111.02,110.99,110.99,44721.0,107.8655,107.8849,107.8558,107.8558,44721.0
2019-03-29 14:15:00,110.99,111.03,110.98,111.02,92158.0,107.8558,107.8946,107.846,107.8849,92158.0
2019-03-29 14:20:00,111.03,111.06,111.0,111.02,132551.0,107.8946,107.9238,107.8655,107.8849,132551.0
2019-03-29 14:25:00,111.02,111.03,110.97,111.01,50954.0,107.8849,107.8946,107.8363,107.8752,50954.0
2019-03-29 14:30:00,110.99,111.01,110.96,111.0,32296.0,107.8558,107.8752,107.8266,107.8655,32296.0
2019-03-29 14:35:00,111.0,111.06,110.99,111.04,36709.0,107.8655,107.9238,107.8558,107.9043,36709.0
2019-03-29 14:40:00,111.04,111.05,110.95,110.95,93542.0,107.9043,107.9141,107.8169,107.8169,93542.0
2019-03-29 14:45:00,110.95,111.0,110.93,110.99,45561.0,107.8169,107.8655,107.7975,107.8558,45561.0
2019-03-29 14:50:00,110.99,111.09,110.98,111.05,87898.0,107.8558,107.9529,107.846,107.9141,87898.0
2019-03-29 14:55:00,111.05,111.22,111.04,111.19,98086.0,107.9141,108.0793,107.9043,108.0501,98086.0
2019-03-29 15:00:00,111.21,111.21,111.11,111.12,88712.0,108.0695,108.0695,107.9724,107.9821,88712.0
2019-03-29 15:05:00,111.11,111.13,111.05,111.09,58255.0,107.9724,107.9918,107.9141,107.9529,58255.0
2019-03-29 15:10:00,111.09,111.11,110.94,110.96,94744.0,107.9529,107.9724,107.8072,107.8266,94744.0
2019-03-29 15:15:00,110.95,110.96,110.86,110.86,79142.0,107.8169,107.8266,107.7294,107.7294,79142.0
2019-03-29 15:20:00,110.87,110.87,110.73,110.75,144764.0,107.7392,107.7392,107.6031,107.6225,144764.0
2019-03-29 15:25:00,110.75,110.91,110.74,110.86,176114.0,107.6225,107.778,107.6128,107.7294,176114.0
2019-03-29 15:30:00,110.86,110.92,110.83,110.91,117655.0,107.7294,107.7877,107.7003,107.778,117655.0
2019-03-29 15:35:00,110.91,110.94,110.85,110.89,122131.0,107.778,107.8072,107.7197,107.7586,122131.0
2019-03-29 15:40:00,110.89,110.97,110.86,110.95,184376.0,107.7586,107.8363,107.7294,107.8169,184376.0
2019-03-29 15:45:00,110.95,111.05,110.93,110.94,259244.0,107.8169,107.9141,107.7975,107.8072,259244.0
2019-03-29 15:50:00,110.94,110.97,110.83,110.91,329460.0,107.8072,107.8363,107.7003,107.778,329460.0
2019-03-29 15:55:00,110.92,111.08,110.86,111.04,981058.0,107.7877,107.9432,107.7294,107.9043,981058.0
2019-04-01 09:30:00,111.59,111.74,111.38,111.7,452141.0,108.4388,108.5846,108.2347,108.5457,452141.0
2019-04-01 09:35:00,111.68,111.92,111.65,111.7,311217.0,108.5263,108.7595,108.4971,108.5457,311217.0
2019-04-01 09:40:00,111.69,111.71,111.48,111.65,116228.0,108.536,108.5554,108.3319,108.4971,116228.0
2019-04-01 09:45:00,111.68,111.89,111.64,111.7,189532.0,108.5263,108.7303,108.4874,108.5457,189532.0
2019-04-01 09:50:00,111.7,111.87,111.69,111.86,127505.0,108.5457,108.7109,108.536,108.7012,127505.0
2019-04-01 09:55:00,111.86,111.89,111.66,111.68,117301.0,108.7012,108.7303,108.5068,108.5263,117301.0
2019-04-01 10:00:00,111.7,111.9,111.66,111.89,138579.0,108.5457,108.7401,108.5068,108.7303,138579.0
2019-04-01 10:05:00,111.9,111.95,111.77,111.82,122975.0,108.7401,108.7887,108.6137,108.6623,122975.0
2019-04-01 10:10:00,111.81,111.89,111.77,111.78,135129.0,108.6526,108.7303,108.6137,108.6235,135129.0
2019-04-01 10:15:00,111.78,111.96,111.75,111.95,93056.0,108.6235,108.7984,108.5943,108.7887,93056.0
2019-04-01 10:20:00,111.95,111.98,111.9,111.91,96557.0,108.7887,108.8178,108.7401,108.7498,96557.0
2019-04-01 10:25:00,111.92,112.01,111.92,111.95,230437.0,108.7595,108.847,108.7595,108.7887,230437.0
2019-04-01 10:30:00,111.96,112.01,111.91,111.98,112618.0,108.7984,108.847,108.7498,108.8178,112618.0
2019-04-01 10:35:00,111.98,111.98,111.79,111.84,75788.0,108.8178,108.8178,108.6332,108.6818,75788.0
2019-04-01 10:40:00,111.84,111.98,111.81,111.97,95011.0,108.6818,108.8178,108.6526,108.8081,95011.0
2019-04-01 10:45:00,111.96,111.99,111.89,111.94,83641.0,108.7984,108.8275,108.7303,108.7789,83641.0
2019-04-01 10:50:00,111.93,112.0,111.93,111.97,60505.0,108.7692,108.8372,108.7692,108.8081,60505.0
2019-04-01 10:55:00,111.97,112.0,111.94,111.97,63734.0,108.8081,108.8372,108.7789,108.8081,63734.0
2019-04-01 11:00:00,111.99,112.01,111.96,112.0,170666.0,108.8275,108.847,108.7984,108.8372,170666.0
2019-04-01 11:05:00,111.99,112.1,111.99,112.04,137722.0,108.8275,108.9344,108.8275,108.8761,137722.0
2019-04-01 11:10:00,112.04,112.04,111.95,111.99,75264.0,108.8761,108.8761,108.7887,108.8275,75264.0
2019-04-01 11:15:00,111.99,112.01,111.96,111.99,104826.0,108.8275,108.847,108.7984,108.8275,104826.0
2019-04-01 11:20:00,111.99,112.11,111.98,112.1,177305.0,108.8275,108.9441,108.8178,108.9344,177305.0
2019-04-01 11:25:00,112.09,112.1,111.99,112.03,53787.0,108.9247,108.9344,108.8275,108.8664,53787.0
2019-04-01 11:30:00,112.03,112.04,112.0,112.03,59572.0,108.8664,108.8761,108.8372,108.8664,59572.0
2019-04-01 11:35:00,112.03,112.07,111.99,112.03,53836.0,108.8664,108.9053,108.8275,108.8664,53836.0
2019-04-01 11:40:00,112.03,112.07,112.01,112.03,52807.0,108.8664,108.9053,108.847,108.8664,52807.0
2019-04-01 11:45:00,112.03,112.06,111.99,112.02,61909.0,108.8664,108.8955,108.8275,108.8567,61909.0
2019-04-01 11:50:00,112.01,112.08,111.99,112.08,70114.0,108.847,108.915,108.8275,108.915,70114.0
2019-04-01 11:55:00,112.07,112.1,112.04,112.06,39168.0,108.9053,108.9344,108.8761,108.8955,39168.0
2019-04-01 12:00:00,112.06,112.09,112.0,112.07,46537.0,108.8955,108.9247,108.8372,108.9053,46537.0
2019-04-01 12:05:00,112.06,112.11,112.01,112.1,55353.0,108.8955,108.9441,108.847,108.9344,55353.0
2019-04-01 12:10:00,112.1,112.16,112.08,112.15,112220.0,108.9344,108.9927,108.915,108.983,112220.0
2019-04-01 12:15:00,112.15,112.22,112.14,112.2,75181.0,108.983,109.051,108.9733,109.0316,75181.0
2019-04-01 12:20:00,112.2,112.3,112.16,112.2,80657.0,109.0316,109.1288,108.9927,109.0316,80657.0
2019-04-01 12:25:00,112.19,112.21,112.15,112.18,41784.0,109.0219,109.0413,108.983,109.0122,41784.0
2019-04-01 12:30:00,112.18,112.25,112.16,112.22,49056.0,109.0122,109.0802,108.9927,109.051,49056.0
2019-04-01 12:35:00,112.21,112.23,112.15,112.2,76315.0,109.0413,109.0607,108.983,109.0316,76315.0
2019-04-01 12:40:00,112.21,112.22,112.16,112.2,45461.0,109.0413,109.051,108.9927,109.0316,45461.0
2019-04-01 12:45:00,112.19,112.25,112.19,112.21,91174.0,109.0219,109.0802,109.0219,109.0413,91174.0
2019-04-01 12:50:00,112.22,112.22,112.15,112.2,75936.0,109.051,109.051,108.983,109.0316,75936.0
2019-04-01 12:55:00,112.2,112.25,112.19,112.25,72128.0,109.0316,109.0802,109.0219,109.0802,72128.0
2019-04-01 13:00:00,112.25,112.33,112.24,112.3,94934.0,109.0802,109.1579,109.0705,109.1288,94934.0
2019-04-01 13:05:00,112.3,112.4,112.28,112.39,75401.0,109.1288,109.2259,109.1093,109.2162,75401.0
2019-04-01 13:10:00,112.38,112.49,112.35,112.46,127245.0,109.2065,109.3134,109.1774,109.2843,127245.0
2019-04-01 13:15:00,112.46,112.59,112.43,112.45,116954.0,109.2843,109.4106,109.2551,109.2745,116954.0
2019-04-01 13:20:00,112.45,112.59,112.44,112.56,106238.0,109.2745,109.4106,109.2648,109.3814,106238.0
2019-04-01 13:25:00,112.56,112.57,112.48,112.5,67404.0,109.3814,109.3911,109.3037,109.3231,67404.0
2019-04-01 13:30:00,112.5,112.56,112.48,112.55,67070.0,109.3231,109.3814,109.3037,109.3717,67070.0
2019-04-01 13:35:00,112.55,112.65,112.54,112.64,59928.0,109.3717,109.4689,109.362,109.4592,59928.0
2019-04-01 13:40:00,112.64,112.67,112.56,112.57,74069.0,109.4592,109.4883,109.3814,109.3911,74069.0
2019-04-01 13:45:00,112.56,112.58,112.49,112.53,81759.0,109.3814,109.4009,109.3134,109.3523,81759.0
2019-04-01 13:50:00,112.53,112.55,112.49,112.53,71602.0,109.3523,109.3717,109.3134,109.3523,71602.0
2019-04-01 13:55:00,112.52,112.62,112.5,112.62,90716.0,109.3426,109.4397,109.3231,109.4397,90716.0
2019-04-01 14:00:00,112.62,112.69,112.59,112.69,84420.0,109.4397,109.5078,109.4106,109.5078,84420.0
2019-04-01 14:05:00,112.68,112.83,112.67,112.82,110018.0,109.498,109.6438,109.4883,109.6341,110018.0
2019-04-01 14:10:00,112.81,112.87,112.74,112.75,101521.0,109.6244,109.6827,109.5563,109.5661,101521.0
2019-04-01 14:15:00,112.75,112.78,112.67,112.7,108579.0,109.5661,109.5952,109.4883,109.5175,108579.0
2019-04-01 14:20:00,112.69,112.71,112.65,112.71,61139.0,109.5078,109.5272,109.4689,109.5272,61139.0
2019-04-01 14:25:00,112.7,112.71,112.54,112.55,156467.0,109.5175,109.5272,109.362,109.3717,156467.0
2019-04-01 14:30:00,112.55,112.64,112.55,112.62,99815.0,109.3717,109.4592,109.3717,109.4397,99815.0
2019-04-01 14:35:00,112.62,112.62,112.56,112.56,66888.0,109.4397,109.4397,109.3814,109.3814,66888.0
2019-04-01 14:40:00,112.57,112.61,112.54,112.59,82165.0,109.3911,109.43,109.362,109.4106,82165.0
2019-04-01 14:45:00,112.59,112.64,112.54,112.61,75528.0,109.4106,109.4592,109.362,109.43,75528.0
2019-04-01 14:50:00,112.61,112.62,112.53,112.58,85669.0,109.43,109.4397,109.3523,109.4009,85669.0
2019-04-01 14:55:00,112.58,112.59,112.5,112.51,101843.0,109.4009,109.4106,109.3231,109.3328,101843.0
2019-04-01 15:00:00,112.5,112.5,112.38,112.41,79460.0,109.3231,109.3231,109.2065,109.2357,79460.0
2019-04-01 15:05:00,112.4,112.51,112.4,112.48,59193.0,109.2259,109.3328,109.2259,109.3037,59193.0
2019-04-01 15:10:00,112.48,112.53,112.46,112.51,65267.0,109.3037,109.3523,109.2843,109.3328,65267.0
2019-04-01 15:15:00,112.51,112.58,112.48,112.5,154352.0,109.3328,109.4009,109.3037,109.3231,154352.0
2019-04-01 15:20:00,112.51,112.52,112.47,112.51,65926.0,109.3328,109.3426,109.294,109.3328,65926.0
2019-04-01 15:25:00,112.51,112.56,112.41,112.46,100808.0,109.3328,109.3814,109.2357,109.2843,100808.0
2019-04-01 15:30:00,112.47,112.48,112.3,112.44,105721.0,109.294,109.3037,109.1288,109.2648,105721.0
2019-04-01 15:35:00,112.44,112.52,112.42,112.48,152713.0,109.2648,109.3426,109.2454,109.3037,152713.0
2019-04-01 15:40:00,112.48,112.51,112.43,112.51,98650.0,109.3037,109.3328,109.2551,109.3328,98650.0
2019-04-01 15:45:00,112.51,112.51,112.25,112.31,181214.0,109.3328,109.3328,109.0802,109.1385,181214.0
2019-04-01 15:50:00,112.31,112.53,112.3,112.53,180286.0,109.1385,109.3523,109.1288,109.3523,180286.0
2019-04-01 15:55:00,112.53,112.63,112.48,112.51,470294.0,109.3523,109.4494,109.3037,109.3328,470294.0
2019-04-02 09:30:00,113.15,113.31,112.75,112.91,445838.0,109.9548,110.1102,109.5661,109.7215,445838.0
2019-04-02 09:35:00,112.93,113.07,112.76,113.0,147719.0,109.741,109.877,109.5758,109.809,147719.0
2019-04-02 09:40:00,113.0,113.05,112.76,112.79,159717.0,109.809,109.8576,109.5758,109.6049,159717.0
2019-04-02 09:45:00,112.8,112.87,112.58,112.59,158310.0,109.6146,109.6827,109.4009,109.4106,158310.0
2019-04-02 09:50:00,112.6,112.65,112.41,112.57,169362.0,109.4203,109.4689,109.2357,109.3911,169362.0
2019-04-02 09:55:00,112.58,112.72,112.37,112.63,187249.0,109.4009,109.5369,109.1968,109.4494,187249.0
2019-04-02 10:00:00,112.62,112.64,112.18,112.24,146686.0,109.4397,109.4592,109.0122,109.0705,146686.0
2019-04-02 10:05:00,112.26,112.38,112.13,112.26,97990.0,109.0899,109.2065,108.9636,109.0899,97990.0
2019-04-02 10:10:00,112.27,112.31,112.14,112.21,101721.0,109.0996,109.1385,108.9733,109.0413,101721.0
2019-04-02 10:15:00,112.21,112.39,112.11,112.3,246093.0,109.0413,109.2162,108.9441,109.1288,246093.0
2019-04-02 10:20:00,112.3,112.4,112.26,112.31,81201.0,109.1288,109.2259,109.0899,109.1385,81201.0
2019-04-02 10:25:00,112.31,112.42,112.28,112.42,82447.0,109.1385,109.2454,109.1093,109.2454,82447.0
2019-04-02 10:30:00,112.42,112.44,112.22,112.24,63944.0,109.2454,109.2648,109.051,109.0705,63944.0
2019-04-02 10:35:00,112.24,112.38,112.2,112.36,53340.0,109.0705,109.2065,109.0316,109.1871,53340.0
2019-04-02 10:40:00,112.37,112.37,112.21,112.3,68621.0,109.1968,109.1968,109.0413,109.1288,68621.0
2019-04-02 10:45:00,112.3,112.36,112.22,112.24,44011.0,109.1288,109.1871,109.051,109.0705,44011.0
2019-04-02 10:50:00,112.24,112.4,112.24,112.34,50816.0,109.0705,109.2259,109.0705,109.1676,50816.0
2019-04-02 10:55:00,112.36,112.37,112.24,112.29,60356.0,109.1871,109.1968,109.0705,109.1191,60356.0
2019-04-02 11:00:00,112.29,112.34,112.2,112.21,75609.0,109.1191,109.1676,109.0316,109.0413,75609.0
2019-04-02 11:05:00,112.21,112.26,112.0,112.05,134817.0,109.0413,109.0899,108.8372,108.8858,134817.0
2019-04-02 11:10:00,112.05,112.05,111.92,111.97,83009.0,108.8858,108.8858,108.7595,108.8081,83009.0
2019-04-02 11:15:00,111.96,112.14,111.92,112.08,60389.0,108.7984,108.9733,108.7595,108.915,60389.0
2019-04-02 11:20:00,112.07,112.23,112.03,112.18,62222.0,108.9053,109.0607,108.8664,109.0122,62222.0
2019-04-02 11:25:00,112.17,112.3,112.14,112.27,74681.0,109.0024,109.1288,108.9733,109.0996,74681.0
2019-04-02 11:30:00,112.27,112.27,112.2,112.22,46872.0,109.0996,109.0996,109.0316,109.051,46872.0
2019-04-02 11:35:00,112.22,112.22,112.12,112.17,41651.0,109.051,109.051,108.9539,109.0024,41651.0
2019-04-02 11:40:00,112.17,112.34,112.16,112.29,81079.0,109.0024,109.1676,108.9927,109.1191,81079.0
2019-04-02 11:45:00,112.29,112.42,112.28,112.41,98534.0,109.1191,109.2454,109.1093,109.2357,98534.0
2019-04-02 11:50:00,112.41,112.46,112.39,112.46,56002.0,109.2357,109.2843,109.2162,109.2843,56002.0
2019-04-02 11:55:00,112.48,112.5,112.42,112.43,43101.0,109.3037,109.3231,109.2454,109.2551,43101.0
2019-04-02 12:00:00,112.43,112.48,112.38,112.48,57043.0,109.2551,109.3037,109.2065,109.3037,57043.0
2019-04-02 12:05:00,112.47,112.48,112.37,112.4,34271.0,109.294,109.3037,109.1968,109.2259,34271.0
2019-04-02 12:10:00,112.4,112.43,112.32,112.33,39397.0,109.2259,109.2551,109.1482,109.1579,39397.0
2019-04-02 12:15:00,112.32,112.36,112.23,112.23,39269.0,109.1482,109.1871,109.0607,109.0607,39269.0
2019-04-02 12:20:00,112.25,112.27,112.17,112.21,76703.0,109.0802,109.0996,109.0024,109.0413,76703.0
2019-04-02 12:25:00,112.2,112.32,112.19,112.32,62487.0,109.0316,109.1482,109.0219,109.1482,62487.0
2019-04-02 12:30:00,112.32,112.4,112.31,112.39,51838.0,109.1482,109.2259,109.1385,109.2162,51838.0
2019-04-02 12:35:00,112.39,112.4,112.35,112.39,87358.0,109.2162,109.2259,109.1774,109.2162,87358.0
2019-04-02 12:40:00,112.39,112.4,112.32,112.36,115352.0,109.2162,109.2259,109.1482,109.1871,115352.0
2019-04-02 12:45:00,112.36,112.45,112.32,112.44,50217.0,109.1871,109.2745,109.1482,109.2648,50217.0
2019-04-02 12:50:00,112.43,112.5,112.42,112.47,52092.0,109.2551,109.3231,109.2454,109.294,52092.0
2019-04-02 12:55:00,112.47,112.5,112.44,112.48,32539.0,109.294,109.3231,109.2648,109.3037,32539.0
2019-04-02 13:00:00,112.48,112.5,112.46,112.48,70896.0,109.3037,109.3231,109.2843,109.3037,70896.0
2019-04-02 13:05:00,112.48,112.51,112.47,112.48,71835.0,109.3037,109.3328,109.294,109.3037,71835.0
2019-04-02 13:10:00,112.49,112.61,112.47,112.53,73868.0,109.3134,109.43,109.294,109.3523,73868.0
2019-04-02 13:15:00,112.52,112.57,112.48,112.52,35578.0,109.3426,109.3911,109.3037,109.3426,35578.0
2019-04-02 13:20:00,112.51,112.53,112.48,112.51,39887.0,109.3328,109.3523,109.3037,109.3328,39887.0
2019-04-02 13:25:00,112.5,112.51,112.47,112.5,42322.0,109.3231,109.3328,109.294,109.3231,42322.0
2019-04-02 13:30:00,112.5,112.5,112.4,112.49,28287.0,109.3231,109.3231,109.2259,109.3134,28287.0
2019-04-02 13:35:00,112.49,112.51,112.46,112.47,32291.0,109.3134,109.3328,109.2843,109.294,32291.0
2019-04-02 13:40:00,112.46,112.49,112.43,112.43,35385.0,109.2843,109.3134,109.2551,109.2551,35385.0
2019-04-02 13:45:00,112.44,112.44,112.35,112.37,42810.0,109.2648,109.2648,109.1774,109.1968,42810.0
2019-04-02 13:50:00,112.37,112.39,112.34,112.37,32891.0,109.1968,109.2162,109.1676,109.1968,32891.0
2019-04-02 13:55:00,112.37,112.39,112.33,112.36,45352.0,109.1968,109.2162,109.1579,109.1871,45352.0
2019-04-02 14:00:00,112.36,112.38,112.34,112.35,33305.0,109.1871,109.2065,109.1676,109.1774,33305.0
2019-04-02 14:05:00,112.36,112.38,112.33,112.37,75020.0,109.1871,109.2065,109.1579,109.1968,75020.0
2019-04-02 14:10:00,112.37,112.42,112.36,112.39,50106.0,109.1968,109.2454,109.1871,109.2162,50106.0
2019-04-02 14:15:00,112.39,112.46,112.34,112.45,97927.0,109.2162,109.2843,109.1676,109.2745,97927.0
2019-04-02 14:20:00,112.45,112.46,112.35,112.37,100356.0,109.2745,109.2843,109.1774,109.1968,100356.0
2019-04-02 14:25:00,112.37,112.39,112.35,112.36,44461.0,109.1968,109.2162,109.1774,109.1871,44461.0
2019-04-02 14:30:00,112.36,112.4,112.35,112.39,40188.0,109.1871,109.2259,109.1774,109.2162,40188.0
2019-04-02 14:35:00,112.39,112.4,112.35,112.37,29543.0,109.2162,109.2259,109.1774,109.1968,29543.0
2019-04-02 14:40:00,112.37,112.38,112.27,112.29,70188.0,109.1968,109.2065,109.0996,109.1191,70188.0
2019-04-02 14:45:00,112.29,112.32,112.25,112.27,51294.0,109.1191,109.1482,109.0802,109.0996,51294.0
2019-04-02 14:50:00,112.28,112.29,112.2,112.21,61865.0,109.1093,109.1191,109.0316,109.0413,61865.0
2019-04-02 14:55:00,112.21,112.3,112.17,112.29,78164.0,109.0413,109.1288,109.0024,109.1191,78164.0
2019-04-02 15:00:00,112.29,112.31,112.24,112.27,52387.0,109.1191,109.1385,109.0705,109.0996,52387.0
2019-04-02 15:05:00,112.26,112.31,112.22,112.28,72176.0,109.0899,109.1385,109.051,109.1093,72176.0
2019-04-02 15:10:00,112.27,112.28,112.2,112.21,50587.0,109.0996,109.1093,109.0316,109.0413,50587.0
2019-04-02 15:15:00,112.2,112.3,112.19,112.26,61373.0,109.0316,109.1288,109.0219,109.0899,61373.0
2019-04-02 15:20:00,112.27,112.29,112.18,112.19,74354.0,109.0996,109.1191,109.0122,109.0219,74354.0
2019-04-02 15:25:00,112.18,112.19,112.11,112.16,76839.0,109.0122,109.0219,108.9441,108.9927,76839.0
2019-04-02 15:30:00,112.16,112.21,112.11,112.2,108799.0,108.9927,109.0413,108.9441,109.0316,108799.0
2019-04-02 15:35:00,112.21,112.22,112.17,112.2,109311.0,109.0413,109.051,109.0024,109.0316,109311.0
2019-04-02 15:40:00,112.2,112.21,112.16,112.19,114185.0,109.0316,109.0413,108.9927,109.0219,114185.0
2019-04-02 15:45:00,112.18,112.23,112.16,112.2,121295.0,109.0122,109.0607,108.9927,109.0316,121295.0
2019-04-02 15:50:00,112.2,112.22,112.15,112.2,183502.0,109.0316,109.051,108.983,109.0316,183502.0
2019-04-02 15:55:00,112.2,112.2,111.94,111.96,592601.0,109.0316,109.0316,108.7789,108.7984,592601.0
2019-04-03 09:30:00,112.7,112.75,112.28,112.54,524716.0,109.5175,109.5661,109.1093,109.362,524716.0
2019-04-03 09:35:00,112.53,112.73,112.52,112.68,346182.0,109.3523,109.5466,109.3426,109.498,346182.0
2019-04-03 09:40:00,112.66,112.7,112.54,112.64,159718.0,109.4786,109.5175,109.362,109.4592,159718.0
2019-04-03 09:45:00,112.65,112.71,112.58,112.6,115226.0,109.4689,109.5272,109.4009,109.4203,115226.0
2019-04-03 09:50:00,112.61,112.63,112.47,112.53,125583.0,109.43,109.4494,109.294,109.3523,125583.0
2019-04-03 09:55:00,112.51,112.55,112.32,112.33,198881.0,109.3328,109.3717,109.1482,109.1579,198881.0
2019-04-03 10:00:00,112.31,112.47,112.21,112.4,205031.0,109.1385,109.294,109.0413,109.2259,205031.0
2019-04-03 10:05:00,112.4,112.45,112.32,112.41,65751.0,109.2259,109.2745,109.1482,109.2357,65751.0
2019-04-03 10:10:00,112.42,112.63,112.41,112.55,223533.0,109.2454,109.4494,109.2357,109.3717,223533.0
2019-04-03 10:15:00,112.56,112.71,112.55,112.65,130173.0,109.3814,109.5272,109.3717,109.4689,130173.0
2019-04-03 10:20:00,112.66,112.68,112.51,112.57,61753.0,109.4786,109.498,109.3328,109.3911,61753.0
2019-04-03 10:25:00,112.57,112.61,112.54,112.6,61968.0,109.3911,109.43,109.362,109.4203,61968.0
2019-04-03 10:30:00,112.58,112.75,112.56,112.65,101921.0,109.4009,109.5661,109.3814,109.4689,101921.0
2019-04-03 10:35:00,112.65,112.83,112.61,112.82,208576.0,109.4689,109.6438,109.43,109.6341,208576.0
2019-04-03 10:40:00,112.83,112.89,112.77,112.78,96522.0,109.6438,109.7021,109.5855,109.5952,96522.0
2019-04-03 10:45:00,112.77,112.8,112.7,112.72,57911.0,109.5855,109.6146,109.5175,109.5369,57911.0
2019-04-03 10:50:00,112.72,112.86,112.7,112.76,177217.0,109.5369,109.673,109.5175,109.5758,177217.0
2019-04-03 10:55:00,112.76,112.83,112.61,112.71,122834.0,109.5758,109.6438,109.43,109.5272,122834.0
2019-04-03 11:00:00,112.71,112.8,112.66,112.78,45660.0,109.5272,109.6146,109.4786,109.5952,45660.0
2019-04-03 11:05:00,112.77,112.84,112.68,112.8,62649.0,109.5855,109.6535,109.498,109.6146,62649.0
2019-04-03 11:10:00,112.8,112.87,112.78,112.86,50921.0,109.6146,109.6827,109.5952,109.673,50921.0
2019-04-03 11:15:00,112.87,112.95,112.83,112.89,144467.0,109.6827,109.7604,109.6438,109.7021,144467.0
2019-04-03 11:20:00,112.88,112.95,112.87,112.92,64633.0,109.6924,109.7604,109.6827,109.7313,64633.0
2019-04-03 11:25:00,112.93,112.96,112.87,112.93,64480.0,109.741,109.7701,109.6827,109.741,64480.0
2019-04-03 11:30:00,112.93,112.97,112.9,112.92,52067.0,109.741,109.7798,109.7118,109.7313,52067.0
2019-04-03 11:35:00,112.93,112.94,112.87,112.92,38023.0,109.741,109.7507,109.6827,109.7313,38023.0
2019-04-03 11:40:00,112.91,112.93,112.81,112.85,78105.0,109.7215,109.741,109.6244,109.6632,78105.0
2019-04-03 11:45:00,112.85,112.88,112.81,112.84,36496.0,109.6632,109.6924,109.6244,109.6535,36496.0
2019-04-03 11:50:00,112.83,112.91,112.8,112.86,52267.0,109.6438,109.7215,109.6146,109.673,52267.0
2019-04-03 11:55:00,112.87,112.91,112.82,112.88,35350.0,109.6827,109.7215,109.6341,109.6924,35350.0
2019-04-03 12:00:00,112.88,113.0,112.86,112.98,145781.0,109.6924,109.809,109.673,109.7896,145781.0
2019-04-03 12:05:00,112.99,113.0,112.95,112.99,152869.0,109.7993,109.809,109.7604,109.7993,152869.0
2019-04-03 12:10:00,113.0,113.01,112.92,112.93,83998.0,109.809,109.8187,109.7313,109.741,83998.0
2019-04-03 12:15:00,112.92,113.0,112.9,112.97,65643.0,109.7313,109.809,109.7118,109.7798,65643.0
2019-04-03 12:20:00,112.96,113.05,112.91,112.94,101372.0,109.7701,109.8576,109.7215,109.7507,101372.0
2019-04-03 12:25:00,112.92,112.96,112.91,112.91,47451.0,109.7313,109.7701,109.7215,109.7215,47451.0
2019-04-03 12:30:00,112.92,112.99,112.9,112.96,61594.0,109.7313,109.7993,109.7118,109.7701,61594.0
2019-04-03 12:35:00,112.96,112.96,112.86,112.86,50697.0,109.7701,109.7701,109.673,109.673,50697.0
2019-04-03 12:40:00,112.85,112.87,112.8,112.84,26432.0,109.6632,109.6827,109.6146,109.6535,26432.0
2019-04-03 12:45:00,112.83,112.83,112.71,112.73,51023.0,109.6438,109.6438,109.5272,109.5466,51023.0
2019-04-03 12:50:00,112.73,112.75,112.71,112.73,29893.0,109.5466,109.5661,109.5272,109.5466,29893.0
2019-04-03 12:55:00,112.73,112.79,112.72,112.78,22663.0,109.5466,109.6049,109.5369,109.5952,22663.0
2019-04-03 13:00:00,112.78,112.91,112.78,112.86,99320.0,109.5952,109.7215,109.5952,109.673,99320.0
2019-04-03 13:05:00,112.85,112.88,112.79,112.81,36373.0,109.6632,109.6924,109.6049,109.6244,36373.0
2019-04-03 13:10:00,112.81,112.84,112.75,112.77,25423.0,109.6244,109.6535,109.5661,109.5855,25423.0
2019-04-03 13:15:00,112.78,112.8,112.72,112.75,53801.0,109.5952,109.6146,109.5369,109.5661,53801.0
2019-04-03 13:20:00,112.75,112.9,112.72,112.85,57725.0,109.5661,109.7118,109.5369,109.6632,57725.0
2019-04-03 13:25:00,112.87,113.04,112.86,113.04,180321.0,109.6827,109.8479,109.673,109.8479,180321.0
2019-04-03 13:30:00,113.05,113.11,113.02,113.1,63431.0,109.8576,109.9159,109.8284,109.9062,63431.0
2019-04-03 13:35:00,113.09,113.11,113.0,113.01,100885.0,109.8965,109.9159,109.809,109.8187,100885.0
2019-04-03 13:40:00,113.02,113.02,112.78,112.8,69984.0,109.8284,109.8284,109.5952,109.6146,69984.0
2019-04-03 13:45:00,112.8,112.81,112.73,112.74,44174.0,109.6146,109.6244,109.5466,109.5563,44174.0
2019-04-03 13:50:00,112.73,112.74,112.57,112.62,73005.0,109.5466,109.5563,109.3911,109.4397,73005.0
2019-04-03 13:55:00,112.63,112.73,112.61,112.65,44721.0,109.4494,109.5466,109.43,109.4689,44721.0
2019-04-03 14:00:00,112.65,112.67,112.58,112.61,65586.0,109.4689,109.4883,109.4009,109.43,65586.0
2019-04-03 14:05:00,112.61,112.67,112.58,112.59,85799.0,109.43,109.4883,109.4009,109.4106,85799.0
2019-04-03 14:10:00,112.59,112.67,112.57,112.66,63722.0,109.4106,109.4883,109.3911,109.4786,63722.0
2019-04-03 14:15:00,112.66,112.74,112.66,112.72,58941.0,109.4786,109.5563,109.4786,109.5369,58941.0
2019-04-03 14:20:00,112.73,112.81,112.69,112.69,29511.0,109.5466,109.6244,109.5078,109.5078,29511.0
2019-04-03 14:25:00,112.7,112.76,112.69,112.73,36350.0,109.5175,109.5758,109.5078,109.5466,36350.0
2019-04-03 14:30:00,112.73,112.73,112.65,112.67,48158.0,109.5466,109.5466,109.4689,109.4883,48158.0
2019-04-03 14:35:00,112.68,112.73,112.64,112.65,58894.0,109.498,109.5466,109.4592,109.4689,58894.0
2019-04-03 14:40:00,112.65,112.66,112.53,112.58,59726.0,109.4689,109.4786,109.3523,109.4009,59726.0
2019-04-03 14:45:00,112.57,112.6,112.51,112.57,45538.0,109.3911,109.4203,109.3328,109.3911,45538.0
2019-04-03 14:50:00,112.57,112.65,112.53,112.65,52253.0,109.3911,109.4689,109.3523,109.4689,52253.0
2019-04-03 14:55:00,112.65,112.65,112.56,112.56,71155.0,109.4689,109.4689,109.3814,109.3814,71155.0
2019-04-03 15:00:00,112.55,112.63,112.54,112.62,39440.0,109.3717,109.4494,109.362,109.4397,39440.0
2019-04-03 15:05:00,112.63,112.64,112.53,112.54,61979.0,109.4494,109.4592,109.3523,109.362,61979.0
2019-04-03 15:10:00,112.54,112.54,112.44,112.46,69153.0,109.362,109.362,109.2648,109.2843,69153.0
2019-04-03 15:15:00,112.47,112.48,112.37,112.39,97548.0,109.294,109.3037,109.1968,109.2162,97548.0
2019-04-03 15:20:00,112.39,112.43,112.32,112.42,64656.0,109.2162,109.2551,109.1482,109.2454,64656.0
2019-04-03 15:25:00,112.42,112.47,112.38,112.44,54079.0,109.2454,109.294,109.2065,109.2648,54079.0
2019-04-03 15:30:00,112.45,112.46,112.36,112.42,69799.0,109.2745,109.2843,109.1871,109.2454,69799.0
2019-04-03 15:35:00,112.42,112.5,112.4,112.45,67222.0,109.2454,109.3231,109.2259,109.2745,67222.0
2019-04-03 15:40:00,112.45,112.48,112.38,112.4,138138.0,109.2745,109.3037,109.2065,109.2259,138138.0
2019-04-03 15:45:00,112.4,112.53,112.39,112.52,180526.0,109.2259,109.3523,109.2162,109.3426,180526.0
2019-04-03 15:50:00,112.52,112.61,112.5,112.53,196513.0,109.3426,109.43,109.3231,109.3523,196513.0
2019-04-03 15:55:00,112.53,112.63,112.48,112.53,360091.0,109.3523,109.4494,109.3037,109.3523,360091.0
2019-04-04 09:30:00,113.24,113.5,113.03,113.21,535701.0,110.0422,110.2949,109.8382,110.0131,535701.0
2019-04-04 09:35:00,113.23,113.71,113.1,113.64,291805.0,110.0325,110.499,109.9062,110.4309,291805.0
2019-04-04 09:40:00,113.64,113.85,113.61,113.83,238378.0,110.4309,110.635,110.4018,110.6156,238378.0
2019-04-04 09:45:00,113.81,114.2,113.81,114.08,451319.0,110.5961,110.9751,110.5961,110.8585,451319.0
2019-04-04 09:50:00,114.09,114.34,114.07,114.15,326323.0,110.8682,111.1112,110.8488,110.9265,326323.0
2019-04-04 09:55:00,114.14,114.41,114.12,114.38,263323.0,110.9168,111.1792,110.8974,111.15,263323.0
2019-04-04 10:00:00,114.38,114.53,114.36,114.45,329347.0,111.15,111.2958,111.1306,111.2181,329347.0
2019-04-04 10:05:00,114.45,114.57,114.15,114.16,334503.0,111.2181,111.3347,110.9265,110.9362,334503.0
2019-04-04 10:10:00,114.16,114.5,114.15,114.45,216222.0,110.9362,111.2666,110.9265,111.2181,216222.0
2019-04-04 10:15:00,114.44,114.56,114.42,114.48,171394.0,111.2083,111.3249,111.1889,111.2472,171394.0
2019-04-04 10:20:00,114.48,114.63,114.43,114.54,180277.0,111.2472,111.393,111.1986,111.3055,180277.0
2019-04-04 10:25:00,114.54,114.63,114.49,114.55,174779.0,111.3055,111.393,111.2569,111.3152,174779.0
2019-04-04 10:30:00,114.55,114.55,114.21,114.25,354342.0,111.3152,111.3152,110.9848,111.0237,354342.0
2019-04-04 10:35:00,114.25,114.25,114.08,114.16,310186.0,111.0237,111.0237,110.8585,110.9362,310186.0
2019-04-04 10:40:00,114.16,114.4,114.16,114.38,164394.0,110.9362,111.1695,110.9362,111.15,164394.0
2019-04-04 10:45:00,114.37,114.45,114.3,114.4,203368.0,111.1403,111.2181,111.0723,111.1695,203368.0
2019-04-04 10:50:00,114.41,114.51,114.37,114.5,296998.0,111.1792,111.2764,111.1403,111.2666,296998.0
2019-04-04 10:55:00,114.5,114.5,114.43,114.47,85216.0,111.2666,111.2666,111.1986,111.2375,85216.0
2019-04-04 11:00:00,114.47,114.47,114.28,114.3,218392.0,111.2375,111.2375,111.0529,111.0723,218392.0
2019-04-04 11:05:00,114.3,114.31,114.19,114.25,103201.0,111.0723,111.082,110.9654,111.0237,103201.0
2019-04-04 11:10:00,114.24,114.26,114.09,114.12,115623.0,111.014,111.0334,110.8682,110.8974,115623.0
2019-04-04 11:15:00,114.12,114.12,113.95,114.0,114182.0,110.8974,110.8974,110.7322,110.7808,114182.0
2019-04-04 11:20:00,113.99,114.0,113.86,113.99,156109.0,110.771,110.7808,110.6447,110.771,156109.0
2019-04-04 11:25:00,113.99,114.21,113.99,114.11,128686.0,110.771,110.9848,110.771,110.8877,128686.0
2019-04-04 11:30:00,114.12,114.18,114.06,114.17,114275.0,110.8974,110.9557,110.8391,110.946,114275.0
2019-04-04 11:35:00,114.16,114.29,114.15,114.23,65613.0,110.9362,111.0626,110.9265,111.0043,65613.0
2019-04-04 11:40:00,114.23,114.27,114.14,114.21,52078.0,111.0043,111.0431,110.9168,110.9848,52078.0
2019-04-04 11:45:00,114.2,114.26,114.18,114.19,139474.0,110.9751,111.0334,110.9557,110.9654,139474.0
2019-04-04 11:50:00,114.19,114.22,114.16,114.17,70628.0,110.9654,110.9945,110.9362,110.946,70628.0
2019-04-04 11:55:00,114.16,114.21,114.11,114.19,66013.0,110.9362,110.9848,110.8877,110.9654,66013.0
2019-04-04 12:00:00,114.2,114.25,114.16,114.22,55818.0,110.9751,111.0237,110.9362,110.9945,55818.0
2019-04-04 12:05:00,114.2,114.25,114.18,114.2,38678.0,110.9751,111.0237,110.9557,110.9751,38678.0
2019-04-04 12:10:00,114.2,114.2,114.07,114.07,58991.0,110.9751,110.9751,110.8488,110.8488,58991.0
2019-04-04 12:15:00,114.07,114.09,114.0,114.09,67351.0,110.8488,110.8682,110.7808,110.8682,67351.0
2019-04-04 12:20:00,114.09,114.22,114.08,114.17,87322.0,110.8682,110.9945,110.8585,110.946,87322.0
2019-04-04 12:25:00,114.18,114.23,114.17,114.23,49720.0,110.9557,111.0043,110.946,111.0043,49720.0
2019-04-04 12:30:00,114.22,114.27,114.17,114.27,85217.0,110.9945,111.0431,110.946,111.0431,85217.0
2019-04-04 12:35:00,114.28,114.32,114.22,114.3,70606.0,111.0529,111.0917,110.9945,111.0723,70606.0
2019-04-04 12:40:00,114.29,114.35,114.25,114.31,51346.0,111.0626,111.1209,111.0237,111.082,51346.0
2019-04-04 12:45:00,114.31,114.31,114.23,114.26,39317.0,111.082,111.082,111.0043,111.0334,39317.0
2019-04-04 12:50:00,114.26,114.39,114.26,114.36,106135.0,111.0334,111.1597,111.0334,111.1306,106135.0
2019-04-04 12:55:00,114.36,114.38,114.26,114.28,102215.0,111.1306,111.15,111.0334,111.0529,102215.0
2019-04-04 13:00:00,114.29,114.35,114.26,114.3,68080.0,111.0626,111.1209,111.0334,111.0723,68080.0
2019-04-04 13:05:00,114.29,114.32,114.23,114.27,46494.0,111.0626,111.0917,111.0043,111.0431,46494.0
2019-04-04 13:10:00,114.28,114.36,114.22,114.23,84690.0,111.0529,111.1306,110.9945,111.0043,84690.0
2019-04-04 13:15:00,114.23,114.26,114.17,114.23,50563.0,111.0043,111.0334,110.946,111.0043,50563.0
2019-04-04 13:20:00,114.24,114.26,114.21,114.24,39393.0,111.014,111.0334,110.9848,111.014,39393.0
2019-04-04 13:25:00,114.23,114.24,114.11,114.12,44452.0,111.0043,111.014,110.8877,110.8974,44452.0
2019-04-04 13:30:00,114.11,114.16,114.1,114.13,36418.0,110.8877,110.9362,110.8779,110.9071,36418.0
2019-04-04 13:35:00,114.14,114.17,114.11,114.16,26024.0,110.9168,110.946,110.8877,110.9362,26024.0
2019-04-04 13:40:00,114.15,114.17,114.07,114.11,27028.0,110.9265,110.946,110.8488,110.8877,27028.0
2019-04-04 13:45:00,114.11,114.21,114.1,114.16,69142.0,110.8877,110.9848,110.8779,110.9362,69142.0
2019-04-04 13:50:00,114.15,114.3,114.15,114.28,72336.0,110.9265,111.0723,110.9265,111.0529,72336.0
2019-04-04 13:55:00,114.28,114.44,114.24,114.35,117737.0,111.0529,111.2083,111.014,111.1209,117737.0
2019-04-04 14:00:00,114.35,114.39,114.31,114.39,33306.0,111.1209,111.1597,111.082,111.1597,33306.0
2019-04-04 14:05:00,114.4,114.49,114.39,114.44,93375.0,111.1695,111.2569,111.1597,111.2083,93375.0
2019-04-04 14:10:00,114.45,114.47,114.41,114.45,63420.0,111.2181,111.2375,111.1792,111.2181,63420.0
2019-04-04 14:15:00,114.44,114.48,114.4,114.46,59019.0,111.2083,111.2472,111.1695,111.2278,59019.0
2019-04-04 14:20:00,114.46,114.51,114.45,114.51,38960.0,111.2278,111.2764,111.2181,111.2764,38960.0
2019-04-04 14:25:00,114.51,114.76,114.5,114.74,252441.0,111.2764,111.5193,111.2666,111.4999,252441.0
2019-04-04 14:30:00,114.73,114.76,114.7,114.75,137538.0,111.4901,111.5193,111.461,111.5096,137538.0
2019-04-04 14:35:00,114.74,114.76,114.7,114.74,91882.0,111.4999,111.5193,111.461,111.4999,91882.0
2019-04-04 14:40:00,114.74,114.76,114.64,114.68,93331.0,111.4999,111.5193,111.4027,111.4416,93331.0
2019-04-04 14:45:00,114.68,114.69,114.6,114.66,77330.0,111.4416,111.4513,111.3638,111.4221,77330.0
2019-04-04 14:50:00,114.66,114.69,114.64,114.68,70822.0,111.4221,111.4513,111.4027,111.4416,70822.0
2019-04-04 14:55:00,114.67,114.67,114.55,114.58,63842.0,111.4318,111.4318,111.3152,111.3444,63842.0
2019-04-04 15:00:00,114.57,114.58,114.47,114.47,50909.0,111.3347,111.3444,111.2375,111.2375,50909.0
2019-04-04 15:05:00,114.47,114.53,114.46,114.51,54322.0,111.2375,111.2958,111.2278,111.2764,54322.0
2019-04-04 15:10:00,114.53,114.59,114.51,114.56,50305.0,111.2958,111.3541,111.2764,111.3249,50305.0
2019-04-04 15:15:00,114.57,114.62,114.57,114.59,97084.0,111.3347,111.3833,111.3347,111.3541,97084.0
2019-04-04 15:20:00,114.58,114.6,114.46,114.57,125739.0,111.3444,111.3638,111.2278,111.3347,125739.0
2019-04-04 15:25:00,114.56,114.6,114.53,114.55,77580.0,111.3249,111.3638,111.2958,111.3152,77580.0
2019-04-04 15:30:00,114.55,114.62,114.55,114.62,153072.0,111.3152,111.3833,111.3152,111.3833,153072.0
2019-04-04 15:35:00,114.62,114.66,114.56,114.66,136211.0,111.3833,111.4221,111.3249,111.4221,136211.0
2019-04-04 15:40:00,114.65,114.66,114.57,114.62,107467.0,111.4124,111.4221,111.3347,111.3833,107467.0
2019-04-04 15:45:00,114.63,114.7,114.6,114.68,170152.0,111.393,111.461,111.3638,111.4416,170152.0
2019-04-04 15:50:00,114.68,114.77,114.66,114.76,236918.0,111.4416,111.529,111.4221,111.5193,236918.0
2019-04-04 15:55:00,114.77,114.86,114.63,114.73,482053.0,111.529,111.6165,111.393,111.4901,482053.0
2019-04-05 09:30:00,114.97,115.0,114.31,114.5,555255.0,111.7234,111.7525,111.082,111.2666,555255.0
2019-04-05 09:35:00,114.5,114.69,114.3,114.37,148473.0,111.2666,111.4513,111.0723,111.1403,148473.0
2019-04-05 09:40:00,114.38,114.58,114.31,114.36,151536.0,111.15,111.3444,111.082,111.1306,151536.0
2019-04-05 09:45:00,114.36,114.76,114.36,114.64,133541.0,111.1306,111.5193,111.1306,111.4027,133541.0
2019-04-05 09:50:00,114.63,114.98,114.57,114.97,112139.0,111.393,111.7331,111.3347,111.7234,112139.0
2019-04-05 09:55:00,114.98,115.01,114.91,114.98,351401.0,111.7331,111.7622,111.6651,111.7331,351401.0
2019-04-05 10:00:00,114.98,114.98,114.74,114.77,153755.0,111.7331,111.7331,111.4999,111.529,153755.0
2019-04-05 10:05:00,114.77,114.79,114.59,114.67,88602.0,111.529,111.5485,111.3541,111.4318,88602.0
2019-04-05 10:10:00,114.67,114.71,114.6,114.67,123107.0,111.4318,111.4707,111.3638,111.4318,123107.0
2019-04-05 10:15:00,114.67,114.76,114.64,114.73,126044.0,111.4318,111.5193,111.4027,111.4901,126044.0
2019-04-05 10:20:00,114.74,114.86,114.74,114.84,106811.0,111.4999,111.6165,111.4999,111.597,106811.0
2019-04-05 10:25:00,114.84,114.89,114.71,114.73,330129.0,111.597,111.6456,111.4707,111.4901,330129.0
2019-04-05 10:30:00,114.73,114.79,114.62,114.63,81085.0,111.4901,111.5485,111.3833,111.393,81085.0
2019-04-05 10:35:00,114.63,114.65,114.51,114.63,73951.0,111.393,111.4124,111.2764,111.393,73951.0
2019-04-05 10:40:00,114.63,114.63,114.52,114.59,46453.0,111.393,111.393,111.2861,111.3541,46453.0
2019-04-05 10:45:00,114.59,114.73,114.57,114.64,83235.0,111.3541,111.4901,111.3347,111.4027,83235.0
2019-04-05 10:50:00,114.65,114.88,114.64,114.87,146446.0,111.4124,111.6359,111.4027,111.6262,146446.0
2019-04-05 10:55:00,114.86,114.86,114.59,114.59,70365.0,111.6165,111.6165,111.3541,111.3541,70365.0
2019-04-05 11:00:00,114.6,114.6,114.38,114.38,104615.0,111.3638,111.3638,111.15,111.15,104615.0
2019-04-05 11:05:00,114.38,114.51,114.35,114.48,75461.0,111.15,111.2764,111.1209,111.2472,75461.0
2019-04-05 11:10:00,114.47,114.55,114.39,114.4,45326.0,111.2375,111.3152,111.1597,111.1695,45326.0
2019-04-05 11:15:00,114.4,114.48,114.34,114.44,55692.0,111.1695,111.2472,111.1112,111.2083,55692.0
2019-04-05 11:20:00,114.45,114.47,114.37,114.43,65861.0,111.2181,111.2375,111.1403,111.1986,65861.0
2019-04-05 11:25:00,114.42,114.44,114.31,114.42,47762.0,111.1889,111.2083,111.082,111.1889,47762.0
2019-04-05 11:30:00,114.42,114.46,114.35,114.41,48520.0,111.1889,111.2278,111.1209,111.1792,48520.0
2019-04-05 11:35:00,114.41,114.47,114.36,114.36,39521.0,111.1792,111.2375,111.1306,111.1306,39521.0
2019-04-05 11:40:00,114.36,114.46,114.35,114.43,62056.0,111.1306,111.2278,111.1209,111.1986,62056.0
2019-04-05 11:45:00,114.43,114.47,114.39,114.47,44925.0,111.1986,111.2375,111.1597,111.2375,44925.0
2019-04-05 11:50:00,114.46,114.51,114.39,114.51,45565.0,111.2278,111.2764,111.1597,111.2764,45565.0
2019-04-05 11:55:00,114.51,114.53,114.46,114.53,33462.0,111.2764,111.2958,111.2278,111.2958,33462.0
2019-04-05 12:00:00,114.52,114.6,114.51,114.57,67629.0,111.2861,111.3638,111.2764,111.3347,67629.0
2019-04-05 12:05:00,114.58,114.61,114.49,114.54,47606.0,111.3444,111.3735,111.2569,111.3055,47606.0
2019-04-05 12:10:00,114.54,114.55,114.44,114.47,25815.0,111.3055,111.3152,111.2083,111.2375,25815.0
2019-04-05 12:15:00,114.47,114.49,114.43,114.49,32870.0,111.2375,111.2569,111.1986,111.2569,32870.0
2019-04-05 12:20:00,114.49,114.5,114.37,114.42,34363.0,111.2569,111.2666,111.1403,111.1889,34363.0
2019-04-05 12:25:00,114.42,114.49,114.42,114.46,30095.0,111.1889,111.2569,111.1889,111.2278,30095.0
2019-04-05 12:30:00,114.45,114.47,114.39,114.45,58989.0,111.2181,111.2375,111.1597,111.2181,58989.0
2019-04-05 12:35:00,114.46,114.5,114.39,114.4,61355.0,111.2278,111.2666,111.1597,111.1695,61355.0
2019-04-05 12:40:00,114.4,114.46,114.37,114.45,33874.0,111.1695,111.2278,111.1403,111.2181,33874.0
2019-04-05 12:45:00,114.46,114.53,114.45,114.52,38182.0,111.2278,111.2958,111.2181,111.2861,38182.0
2019-04-05 12:50:00,114.53,114.53,114.45,114.48,24992.0,111.2958,111.2958,111.2181,111.2472,24992.0
2019-04-05 12:55:00,114.48,114.56,114.47,114.56,57594.0,111.2472,111.3249,111.2375,111.3249,57594.0
2019-04-05 13:00:00,114.56,114.56,114.45,114.5,78813.0,111.3249,111.3249,111.2181,111.2666,78813.0
2019-04-05 13:05:00,114.51,114.59,114.5,114.58,51120.0,111.2764,111.3541,111.2666,111.3444,51120.0
2019-04-05 13:10:00,114.57,114.64,114.56,114.62,46548.0,111.3347,111.4027,111.3249,111.3833,46548.0
2019-04-05 13:15:00,114.61,114.62,114.55,114.6,76462.0,111.3735,111.3833,111.3152,111.3638,76462.0
2019-04-05 13:20:00,114.6,114.61,114.56,114.57,29785.0,111.3638,111.3735,111.3249,111.3347,29785.0
2019-04-05 13:25:00,114.57,114.68,114.56,114.6,62161.0,111.3347,111.4416,111.3249,111.3638,62161.0
2019-04-05 13:30:00,114.6,114.61,114.55,114.57,42046.0,111.3638,111.3735,111.3152,111.3347,42046.0
2019-04-05 13:35:00,114.57,114.65,114.55,114.65,44212.0,111.3347,111.4124,111.3152,111.4124,44212.0
2019-04-05 13:40:00,114.65,114.65,114.59,114.63,31888.0,111.4124,111.4124,111.3541,111.393,31888.0
2019-04-05 13:45:00,114.63,114.76,114.61,114.75,108950.0,111.393,111.5193,111.3735,111.5096,108950.0
2019-04-05 13:50:00,114.75,114.77,114.7,114.77,38937.0,111.5096,111.529,111.461,111.529,38937.0
2019-04-05 13:55:00,114.77,114.88,114.71,114.88,210339.0,111.529,111.6359,111.4707,111.6359,210339.0
2019-04-05 14:00:00,114.88,114.91,114.83,114.85,49437.0,111.6359,111.6651,111.5873,111.6068,49437.0
2019-04-05 14:05:00,114.85,115.01,114.82,114.94,146030.0,111.6068,111.7622,111.5776,111.6942,146030.0
2019-04-05 14:10:00,114.95,115.0,114.9,114.96,155585.0,111.7039,111.7525,111.6553,111.7137,155585.0
2019-04-05 14:15:00,114.96,115.0,114.9,114.91,66052.0,111.7137,111.7525,111.6553,111.6651,66052.0
2019-04-05 14:20:00,114.91,114.95,114.87,114.93,69878.0,111.6651,111.7039,111.6262,111.6845,69878.0
2019-04-05 14:25:00,114.93,115.0,114.92,114.95,97200.0,111.6845,111.7525,111.6748,111.7039,97200.0
2019-04-05 14:30:00,114.95,114.97,114.88,114.97,79196.0,111.7039,111.7234,111.6359,111.7234,79196.0
2019-04-05 14:35:00,114.96,115.01,114.95,115.0,73975.0,111.7137,111.7622,111.7039,111.7525,73975.0
2019-04-05 14:40:00,115.0,115.0,114.95,114.98,70019.0,111.7525,111.7525,111.7039,111.7331,70019.0
2019-04-05 14:45:00,114.99,115.0,114.96,115.0,101922.0,111.7428,111.7525,111.7137,111.7525,101922.0
2019-04-05 14:50:00,115.0,115.01,114.97,115.0,128111.0,111.7525,111.7622,111.7234,111.7525,128111.0
2019-04-05 14:55:00,115.0,115.1,114.92,114.98,304315.0,111.7525,111.8497,111.6748,111.7331,304315.0
2019-04-05 15:00:00,114.97,114.98,114.87,114.95,71044.0,111.7234,111.7331,111.6262,111.7039,71044.0
2019-04-05 15:05:00,114.97,114.98,114.86,114.89,51808.0,111.7234,111.7331,111.6165,111.6456,51808.0
2019-04-05 15:10:00,114.88,115.0,114.82,114.99,175536.0,111.6359,111.7525,111.5776,111.7428,175536.0
2019-04-05 15:15:00,115.0,115.03,114.94,115.01,241783.0,111.7525,111.7817,111.6942,111.7622,241783.0
2019-04-05 15:20:00,115.01,115.03,114.95,114.98,184360.0,111.7622,111.7817,111.7039,111.7331,184360.0
2019-04-05 15:25:00,114.99,115.04,114.97,114.98,173977.0,111.7428,111.7914,111.7234,111.7331,173977.0
2019-04-05 15:30:00,115.0,115.1,114.96,115.09,284424.0,111.7525,111.8497,111.7137,111.84,284424.0
2019-04-05 15:35:00,115.1,115.13,114.99,115.01,138710.0,111.8497,111.8789,111.7428,111.7622,138710.0
2019-04-05 15:40:00,115.0,115.06,114.99,115.0,132021.0,111.7525,111.8108,111.7428,111.7525,132021.0
2019-04-05 15:45:00,115.0,115.04,114.95,115.0,172187.0,111.7525,111.7914,111.7039,111.7525,172187.0
2019-04-05 15:50:00,115.0,115.01,114.86,114.87,237948.0,111.7525,111.7622,111.6165,111.6262,237948.0
2019-04-05 15:55:00,114.88,115.0,114.78,114.97,552887.0,111.6359,111.7525,111.5387,111.7234,552887.0
2019-04-08 09:30:00,115.0,115.18,114.83,114.85,327239.0,111.7525,111.9274,111.5873,111.6068,327239.0
2019-04-08 09:35:00,114.88,115.0,114.86,114.98,118608.0,111.6359,111.7525,111.6165,111.7331,118608.0
2019-04-08 09:40:00,114.97,115.07,114.8,114.9,163123.0,111.7234,111.8205,111.5582,111.6553,163123.0
2019-04-08 09:45:00,114.91,114.97,114.83,114.93,76485.0,111.6651,111.7234,111.5873,111.6845,76485.0
2019-04-08 09:50:00,114.93,114.97,114.86,114.9,84979.0,111.6845,111.7234,111.6165,111.6553,84979.0
2019-04-08 09:55:00,114.91,115.16,114.89,115.14,118640.0,111.6651,111.908,111.6456,111.8886,118640.0
2019-04-08 10:00:00,115.14,115.14,115.0,115.04,108477.0,111.8886,111.8886,111.7525,111.7914,108477.0
2019-04-08 10:05:00,115.04,115.14,115.01,115.14,100373.0,111.7914,111.8886,111.7622,111.8886,100373.0
2019-04-08 10:10:00,115.14,115.19,115.02,115.06,98952.0,111.8886,111.9372,111.772,111.8108,98952.0
2019-04-08 10:15:00,115.06,115.06,114.96,115.01,87177.0,111.8108,111.8108,111.7137,111.7622,87177.0
2019-04-08 10:20:00,115.0,115.02,114.93,114.99,73514.0,111.7525,111.772,111.6845,111.7428,73514.0
2019-04-08 10:25:00,114.98,115.11,114.97,115.11,66663.0,111.7331,111.8594,111.7234,111.8594,66663.0
2019-04-08 10:30:00,115.11,115.26,115.09,115.2,179731.0,111.8594,112.0052,111.84,111.9469,179731.0
2019-04-08 10:35:00,115.2,115.33,115.19,115.3,119522.0,111.9469,112.0732,111.9372,112.0441,119522.0
2019-04-08 10:40:00,115.29,115.34,115.23,115.34,201414.0,112.0343,112.0829,111.976,112.0829,201414.0
2019-04-08 10:45:00,115.34,115.34,115.14,115.14,91639.0,112.0829,112.0829,111.8886,111.8886,91639.0
2019-04-08 10:50:00,115.15,115.28,115.15,115.25,52236.0,111.8983,112.0246,111.8983,111.9955,52236.0
2019-04-08 10:55:00,115.25,115.27,115.14,115.22,63148.0,111.9955,112.0149,111.8886,111.9663,63148.0
2019-04-08 11:00:00,115.22,115.26,115.2,115.22,56549.0,111.9663,112.0052,111.9469,111.9663,56549.0
2019-04-08 11:05:00,115.22,115.25,115.15,115.19,101348.0,111.9663,111.9955,111.8983,111.9372,101348.0
2019-04-08 11:10:00,115.19,115.32,115.19,115.26,92325.0,111.9372,112.0635,111.9372,112.0052,92325.0
2019-04-08 11:15:00,115.26,115.36,115.24,115.36,67988.0,112.0052,112.1024,111.9857,112.1024,67988.0
2019-04-08 11:20:00,115.35,115.38,115.27,115.35,93043.0,112.0926,112.1218,112.0149,112.0926,93043.0
2019-04-08 11:25:00,115.36,115.45,115.35,115.45,101755.0,112.1024,112.1898,112.0926,112.1898,101755.0
2019-04-08 11:30:00,115.44,115.55,115.42,115.52,191862.0,112.1801,112.287,112.1607,112.2578,191862.0
2019-04-08 11:35:00,115.52,115.65,115.49,115.59,137580.0,112.2578,112.3842,112.2287,112.3259,137580.0
2019-04-08 11:40:00,115.59,115.65,115.56,115.63,97873.0,112.3259,112.3842,112.2967,112.3647,97873.0
2019-04-08 11:45:00,115.64,115.67,115.51,115.66,106137.0,112.3745,112.4036,112.2481,112.3939,106137.0
2019-04-08 11:50:00,115.65,115.8,115.62,115.78,257566.0,112.3842,112.5299,112.355,112.5105,257566.0
2019-04-08 11:55:00,115.79,115.83,115.65,115.67,162962.0,112.5202,112.5591,112.3842,112.4036,162962.0
2019-04-08 12:00:00,115.67,115.69,115.58,115.63,180244.0,112.4036,112.423,112.3161,112.3647,180244.0
2019-04-08 12:05:00,115.64,115.69,115.56,115.57,216121.0,112.3745,112.423,112.2967,112.3064,216121.0
2019-04-08 12:10:00,115.56,115.57,115.37,115.5,142155.0,112.2967,112.3064,112.1121,112.2384,142155.0
2019-04-08 12:15:00,115.5,115.51,115.44,115.49,65948.0,112.2384,112.2481,112.1801,112.2287,65948.0
2019-04-08 12:20:00,115.49,115.52,115.38,115.46,60311.0,112.2287,112.2578,112.1218,112.1995,60311.0
2019-04-08 12:25:00,115.46,115.5,115.45,115.5,63696.0,112.1995,112.2384,112.1898,112.2384,63696.0
2019-04-08 12:30:00,115.5,115.51,115.43,115.46,93968.0,112.2384,112.2481,112.1704,112.1995,93968.0
2019-04-08 12:35:00,115.47,115.54,115.36,115.41,126140.0,112.2093,112.2773,112.1024,112.1509,126140.0
2019-04-08 12:40:00,115.41,115.41,115.25,115.31,79695.0,112.1509,112.1509,111.9955,112.0538,79695.0
2019-04-08 12:45:00,115.32,115.4,115.28,115.39,49761.0,112.0635,112.1412,112.0246,112.1315,49761.0
2019-04-08 12:50:00,115.4,115.46,115.35,115.35,44476.0,112.1412,112.1995,112.0926,112.0926,44476.0
2019-04-08 12:55:00,115.35,115.38,115.33,115.34,36389.0,112.0926,112.1218,112.0732,112.0829,36389.0
2019-04-08 13:00:00,115.34,115.37,115.25,115.3,42922.0,112.0829,112.1121,111.9955,112.0441,42922.0
2019-04-08 13:05:00,115.31,115.36,115.27,115.32,45253.0,112.0538,112.1024,112.0149,112.0635,45253.0
2019-04-08 13:10:00,115.32,115.34,115.24,115.26,37131.0,112.0635,112.0829,111.9857,112.0052,37131.0
2019-04-08 13:15:00,115.26,115.33,115.25,115.28,37904.0,112.0052,112.0732,111.9955,112.0246,37904.0
2019-04-08 13:20:00,115.29,115.3,115.25,115.27,26120.0,112.0343,112.0441,111.9955,112.0149,26120.0
2019-04-08 13:25:00,115.26,115.26,115.18,115.2,42448.0,112.0052,112.0052,111.9274,111.9469,42448.0
2019-04-08 13:30:00,115.19,115.21,115.13,115.15,44576.0,111.9372,111.9566,111.8789,111.8983,44576.0
2019-04-08 13:35:00,115.16,115.18,115.02,115.07,108952.0,111.908,111.9274,111.772,111.8205,108952.0
2019-04-08 13:40:00,115.06,115.06,114.96,114.99,106169.0,111.8108,111.8108,111.7137,111.7428,106169.0
2019-04-08 13:45:00,115.0,115.05,114.95,115.01,79487.0,111.7525,111.8011,111.7039,111.7622,79487.0
2019-04-08 13:50:00,115.02,115.1,114.97,115.02,68585.0,111.772,111.8497,111.7234,111.772,68585.0
2019-04-08 13:55:00,115.02,115.04,114.94,114.97,48239.0,111.772,111.7914,111.6942,111.7234,48239.0
2019-04-08 14:00:00,114.97,115.01,114.91,114.92,45235.0,111.7234,111.7622,111.6651,111.6748,45235.0
2019-04-08 14:05:00,114.92,115.05,114.92,114.99,43429.0,111.6748,111.8011,111.6748,111.7428,43429.0
2019-04-08 14:10:00,114.99,115.02,114.96,115.0,79472.0,111.7428,111.772,111.7137,111.7525,79472.0
2019-04-08 14:15:00,115.02,115.04,114.97,114.99,47513.0,111.772,111.7914,111.7234,111.7428,47513.0
2019-04-08 14:20:00,114.99,115.01,114.9,114.92,82335.0,111.7428,111.7622,111.6553,111.6748,82335.0
2019-04-08 14:25:00,114.92,114.97,114.9,114.9,44458.0,111.6748,111.7234,111.6553,111.6553,44458.0
2019-04-08 14:30:00,114.91,114.95,114.86,114.91,44797.0,111.6651,111.7039,111.6165,111.6651,44797.0
2019-04-08 14:35:00,114.91,114.92,114.84,114.89,43554.0,111.6651,111.6748,111.597,111.6456,43554.0
2019-04-08 14:40:00,114.9,114.91,114.82,114.84,61999.0,111.6553,111.6651,111.5776,111.597,61999.0
2019-04-08 14:45:00,114.84,114.88,114.82,114.83,41447.0,111.597,111.6359,111.5776,111.5873,41447.0
2019-04-08 14:50:00,114.83,114.87,114.82,114.87,57112.0,111.5873,111.6262,111.5776,111.6262,57112.0
2019-04-08 14:55:00,114.87,114.93,114.86,114.89,61812.0,111.6262,111.6845,111.6165,111.6456,61812.0
2019-04-08 15:00:00,114.88,115.0,114.88,114.92,69433.0,111.6359,111.7525,111.6359,111.6748,69433.0
2019-04-08 15:05:00,114.92,114.93,114.87,114.91,46957.0,111.6748,111.6845,111.6262,111.6651,46957.0
2019-04-08 15:10:00,114.91,114.92,114.72,114.73,76285.0,111.6651,111.6748,111.4804,111.4901,76285.0
2019-04-08 15:15:00,114.73,114.82,114.67,114.8,105231.0,111.4901,111.5776,111.4318,111.5582,105231.0
2019-04-08 15:20:00,114.8,114.81,114.67,114.69,65951.0,111.5582,111.5679,111.4318,111.4513,65951.0
2019-04-08 15:25:00,114.68,114.72,114.63,114.72,63905.0,111.4416,111.4804,111.393,111.4804,63905.0
2019-04-08 15:30:00,114.71,114.8,114.69,114.8,102186.0,111.4707,111.5582,111.4513,111.5582,102186.0
2019-04-08 15:35:00,114.79,114.8,114.71,114.74,111009.0,111.5485,111.5582,111.4707,111.4999,111009.0
2019-04-08 15:40:00,114.73,114.85,114.73,114.82,179491.0,111.4901,111.6068,111.4901,111.5776,179491.0
2019-04-08 15:45:00,114.82,114.95,114.81,114.92,171232.0,111.5776,111.7039,111.5679,111.6748,171232.0
2019-04-08 15:50:00,114.92,114.98,114.87,114.91,211341.0,111.6748,111.7331,111.6262,111.6651,211341.0
2019-04-08 15:55:00,114.92,115.03,114.91,114.97,572658.0,111.6748,111.7817,111.6651,111.7234,572658.0
2019-04-09 09:30:00,115.61,115.72,115.42,115.64,609838.0,112.3453,112.4522,112.1607,112.3745,609838.0
2019-04-09 09:35:00,115.63,115.69,115.28,115.65,465633.0,112.3647,112.423,112.0246,112.3842,465633.0
2019-04-09 09:40:00,115.67,115.9,115.42,115.87,327684.0,112.4036,112.6271,112.1607,112.598,327684.0
2019-04-09 09:45:00,115.87,116.2,115.85,115.94,550853.0,112.598,112.9186,112.5785,112.666,550853.0
2019-04-09 09:50:00,115.92,116.19,115.89,116.14,292152.0,112.6465,112.9089,112.6174,112.8603,292152.0
2019-04-09 09:55:00,116.14,116.35,116.02,116.23,440981.0,112.8603,113.0644,112.7437,112.9478,440981.0
2019-04-09 10:00:00,116.24,116.48,116.15,116.43,348614.0,112.9575,113.1907,112.87,113.1421,348614.0
2019-04-09 10:05:00,116.43,116.46,116.18,116.2,227846.0,113.1421,113.1713,112.8992,112.9186,227846.0
2019-04-09 10:10:00,116.19,116.36,116.09,116.36,210762.0,112.9089,113.0741,112.8117,113.0741,210762.0
2019-04-09 10:15:00,116.37,116.4,116.1,116.26,259856.0,113.0838,113.113,112.8215,112.9769,259856.0
2019-04-09 10:20:00,116.27,116.33,116.17,116.25,165128.0,112.9867,113.045,112.8895,112.9672,165128.0
2019-04-09 10:25:00,116.25,116.26,116.1,116.17,181437.0,112.9672,112.9769,112.8215,112.8895,181437.0
2019-04-09 10:30:00,116.17,116.36,116.14,116.15,186857.0,112.8895,113.0741,112.8603,112.87,186857.0
2019-04-09 10:35:00,116.16,116.33,116.14,116.25,111240.0,112.8798,113.045,112.8603,112.9672,111240.0
2019-04-09 10:40:00,116.25,116.3,116.17,116.25,79041.0,112.9672,113.0158,112.8895,112.9672,79041.0
2019-04-09 10:45:00,116.26,116.29,116.16,116.23,87703.0,112.9769,113.0061,112.8798,112.9478,87703.0
2019-04-09 10:50:00,116.23,116.25,116.12,116.23,135185.0,112.9478,112.9672,112.8409,112.9478,135185.0
2019-04-09 10:55:00,116.22,116.54,116.21,116.52,284831.0,112.9381,113.249,112.9284,113.2296,284831.0
2019-04-09 11:00:00,116.51,116.7,116.47,116.64,147249.0,113.2199,113.4045,113.181,113.3462,147249.0
2019-04-09 11:05:00,116.64,116.69,116.49,116.52,140659.0,113.3462,113.3948,113.2004,113.2296,140659.0
2019-04-09 11:10:00,116.52,116.6,116.47,116.59,138191.0,113.2296,113.3073,113.181,113.2976,138191.0
2019-04-09 11:15:00,116.59,116.63,116.51,116.57,108174.0,113.2976,113.3365,113.2199,113.2782,108174.0
2019-04-09 11:20:00,116.57,116.69,116.49,116.67,188688.0,113.2782,113.3948,113.2004,113.3754,188688.0
2019-04-09 11:25:00,116.67,116.78,116.57,116.73,301739.0,113.3754,113.4823,113.2782,113.4337,301739.0
2019-04-09 11:30:00,116.73,116.82,116.66,116.72,201246.0,113.4337,113.5211,113.3656,113.424,201246.0
2019-04-09 11:35:00,116.72,116.89,116.71,116.78,130255.0,113.424,113.5892,113.4142,113.4823,130255.0
2019-04-09 11:40:00,116.79,116.93,116.78,116.91,127834.0,113.492,113.628,113.4823,113.6086,127834.0
2019-04-09 11:45:00,116.9,116.94,116.77,116.89,111388.0,113.5989,113.6377,113.4725,113.5892,111388.0
2019-04-09 11:50:00,116.89,116.89,116.64,116.65,113453.0,113.5892,113.5892,113.3462,113.3559,113453.0
2019-04-09 11:55:00,116.66,116.68,116.46,116.5,143372.0,113.3656,113.3851,113.1713,113.2102,143372.0
2019-04-09 12:00:00,116.5,116.6,116.47,116.53,150752.0,113.2102,113.3073,113.181,113.2393,150752.0
2019-04-09 12:05:00,116.52,116.65,116.52,116.62,66175.0,113.2296,113.3559,113.2296,113.3268,66175.0
2019-04-09 12:10:00,116.61,116.64,116.57,116.61,140181.0,113.3171,113.3462,113.2782,113.3171,140181.0
2019-04-09 12:15:00,116.62,116.92,116.56,116.92,516450.0,113.3268,113.6183,113.2685,113.6183,516450.0
2019-04-09 12:20:00,116.91,117.15,116.91,117.13,495685.0,113.6086,113.8418,113.6086,113.8224,495685.0
2019-04-09 12:25:00,117.12,117.17,117.0,117.06,208663.0,113.8127,113.8612,113.696,113.7544,208663.0
2019-04-09 12:30:00,117.06,117.13,117.03,117.05,108719.0,113.7544,113.8224,113.7252,113.7446,108719.0
2019-04-09 12:35:00,117.05,117.13,117.02,117.12,135237.0,113.7446,113.8224,113.7155,113.8127,135237.0
2019-04-09 12:40:00,117.13,117.14,117.05,117.12,108163.0,113.8224,113.8321,113.7446,113.8127,108163.0
2019-04-09 12:45:00,117.12,117.12,117.02,117.02,89587.0,113.8127,113.8127,113.7155,113.7155,89587.0
2019-04-09 12:50:00,117.02,117.09,117.01,117.08,90075.0,113.7155,113.7835,113.7058,113.7738,90075.0
2019-04-09 12:55:00,117.09,117.11,117.01,117.02,88918.0,113.7835,113.8029,113.7058,113.7155,88918.0
2019-04-09 13:00:00,117.02,117.03,116.94,116.95,120612.0,113.7155,113.7252,113.6377,113.6475,120612.0
2019-04-09 13:05:00,116.95,117.01,116.9,116.99,99674.0,113.6475,113.7058,113.5989,113.6863,99674.0
2019-04-09 13:10:00,116.99,117.01,116.92,116.97,129699.0,113.6863,113.7058,113.6183,113.6669,129699.0
2019-04-09 13:15:00,116.98,117.06,116.86,116.89,247720.0,113.6766,113.7544,113.56,113.5892,247720.0
2019-04-09 13:20:00,116.88,116.91,116.82,116.83,117999.0,113.5794,113.6086,113.5211,113.5308,117999.0
2019-04-09 13:25:00,116.82,116.89,116.77,116.87,274303.0,113.5211,113.5892,113.4725,113.5697,274303.0
2019-04-09 13:30:00,116.86,116.89,116.81,116.85,94758.0,113.56,113.5892,113.5114,113.5503,94758.0
2019-04-09 13:35:00,116.84,116.9,116.79,116.85,100626.0,113.5406,113.5989,113.492,113.5503,100626.0
2019-04-09 13:40:00,116.86,117.0,116.86,116.96,141835.0,113.56,113.696,113.56,113.6572,141835.0
2019-04-09 13:45:00,116.97,117.0,116.94,116.96,66664.0,113.6669,113.696,113.6377,113.6572,66664.0
2019-04-09 13:50:00,116.95,116.96,116.83,116.84,93443.0,113.6475,113.6572,113.5308,113.5406,93443.0
2019-04-09 13:55:00,116.85,116.88,116.83,116.83,101500.0,113.5503,113.5794,113.5308,113.5308,101500.0
2019-04-09 14:00:00,116.83,116.86,116.77,116.81,92711.0,113.5308,113.56,113.4725,113.5114,92711.0
2019-04-09 14:05:00,116.82,116.83,116.75,116.78,96605.0,113.5211,113.5308,113.4531,113.4823,96605.0
2019-04-09 14:10:00,116.79,116.81,116.66,116.67,140045.0,113.492,113.5114,113.3656,113.3754,140045.0
2019-04-09 14:15:00,116.68,116.72,116.51,116.53,143654.0,113.3851,113.424,113.2199,113.2393,143654.0
2019-04-09 14:20:00,116.53,116.6,116.5,116.53,102652.0,113.2393,113.3073,113.2102,113.2393,102652.0
2019-04-09 14:25:00,116.53,116.6,116.51,116.56,74611.0,113.2393,113.3073,113.2199,113.2685,74611.0
2019-04-09 14:30:00,116.56,116.65,116.52,116.56,74415.0,113.2685,113.3559,113.2296,113.2685,74415.0
2019-04-09 14:35:00,116.55,116.78,116.55,116.72,89029.0,113.2588,113.4823,113.2588,113.424,89029.0
2019-04-09 14:40:00,116.72,116.72,116.58,116.59,113652.0,113.424,113.424,113.2879,113.2976,113652.0
2019-04-09 14:45:00,116.6,116.62,116.51,116.61,86907.0,113.3073,113.3268,113.2199,113.3171,86907.0
2019-04-09 14:50:00,116.62,116.64,116.57,116.61,61007.0,113.3268,113.3462,113.2782,113.3171,61007.0
2019-04-09 14:55:00,116.61,116.66,116.58,116.66,77732.0,113.3171,113.3656,113.2879,113.3656,77732.0
2019-04-09 15:00:00,116.67,116.76,116.66,116.7,78692.0,113.3754,113.4628,113.3656,113.4045,78692.0
2019-04-09 15:05:00,116.72,116.81,116.64,116.76,135906.0,113.424,113.5114,113.3462,113.4628,135906.0
2019-04-09 15:10:00,116.75,116.8,116.73,116.8,101844.0,113.4531,113.5017,113.4337,113.5017,101844.0
2019-04-09 15:15:00,116.8,116.89,116.79,116.87,74803.0,113.5017,113.5892,113.492,113.5697,74803.0
2019-04-09 15:20:00,116.88,116.9,116.78,116.81,166534.0,113.5794,113.5989,113.4823,113.5114,166534.0
2019-04-09 15:25:00,116.82,116.82,116.58,116.61,207789.0,113.5211,113.5211,113.2879,113.3171,207789.0
2019-04-09 15:30:00,116.61,116.8,116.6,116.78,187263.0,113.3171,113.5017,113.3073,113.4823,187263.0
2019-04-09 15:35:00,116.79,116.86,116.73,116.84,147088.0,113.492,113.56,113.4337,113.5406,147088.0
2019-04-09 15:40:00,116.84,116.89,116.77,116.82,201004.0,113.5406,113.5892,113.4725,113.5211,201004.0
2019-04-09 15:45:00,116.81,116.88,116.76,116.87,222128.0,113.5114,113.5794,113.4628,113.5697,222128.0
2019-04-09 15:50:00,116.88,116.88,116.76,116.82,306489.0,113.5794,113.5794,113.4628,113.5211,306489.0
2019-04-09 15:55:00,116.81,116.9,116.76,116.9,530306.0,113.5114,113.5989,113.4628,113.5989,530306.0
2019-04-10 09:30:00,117.72,118.03,117.54,117.88,990833.0,114.3957,114.697,114.2208,114.5512,990833.0
2019-04-10 09:35:00,117.88,117.93,117.47,117.54,384652.0,114.5512,114.5998,114.1528,114.2208,384652.0
2019-04-10 09:40:00,117.54,117.8,117.53,117.6,313526.0,114.2208,114.4735,114.2111,114.2791,313526.0
2019-04-10 09:45:00,117.6,117.69,117.22,117.34,461544.0,114.2791,114.3666,113.9098,114.0264,461544.0
2019-04-10 09:50:00,117.35,117.58,117.28,117.39,251227.0,114.0362,114.2597,113.9681,114.075,251227.0
2019-04-10 09:55:00,117.4,117.58,117.39,117.48,138104.0,114.0847,114.2597,114.075,114.1625,138104.0
2019-04-10 10:00:00,117.46,117.46,117.25,117.34,134560.0,114.1431,114.1431,113.939,114.0264,134560.0
2019-04-10 10:05:00,117.33,117.35,117.11,117.27,124264.0,114.0167,114.0362,113.8029,113.9584,124264.0
2019-04-10 10:10:00,117.26,117.27,116.81,116.92,295025.0,113.9487,113.9584,113.5114,113.6183,295025.0
2019-04-10 10:15:00,116.93,117.06,116.81,116.95,168544.0,113.628,113.7544,113.5114,113.6475,168544.0
2019-04-10 10:20:00,116.94,117.09,116.88,117.04,116977.0,113.6377,113.7835,113.5794,113.7349,116977.0
2019-04-10 10:25:00,117.02,117.1,116.88,117.0,97618.0,113.7155,113.7932,113.5794,113.696,97618.0
2019-04-10 10:30:00,116.99,117.0,116.86,116.97,95556.0,113.6863,113.696,113.56,113.6669,95556.0
2019-04-10 10:35:00,116.97,117.13,116.97,117.05,114407.0,113.6669,113.8224,113.6669,113.7446,114407.0
2019-04-10 10:40:00,117.05,117.06,116.7,116.77,177071.0,113.7446,113.7544,113.4045,113.4725,177071.0
2019-04-10 10:45:00,116.8,116.94,116.78,116.87,72678.0,113.5017,113.6377,113.4823,113.5697,72678.0
2019-04-10 10:50:00,116.88,116.92,116.81,116.86,75865.0,113.5794,113.6183,113.5114,113.56,75865.0
2019-04-10 10:55:00,116.86,116.86,116.79,116.84,79718.0,113.56,113.56,113.492,113.5406,79718.0
2019-04-10 11:00:00,116.85,116.91,116.79,116.9,104314.0,113.5503,113.6086,113.492,113.5989,104314.0
2019-04-10 11:05:00,116.89,116.95,116.8,116.94,113851.0,113.5892,113.6475,113.5017,113.6377,113851.0
2019-04-10 11:10:00,116.94,116.94,116.77,116.77,104390.0,113.6377,113.6377,113.4725,113.4725,104390.0
2019-04-10 11:15:00,116.76,116.82,116.64,116.78,137738.0,113.4628,113.5211,113.3462,113.4823,137738.0
2019-04-10 11:20:00,116.76,116.77,116.58,116.75,116756.0,113.4628,113.4725,113.2879,113.4531,116756.0
2019-04-10 11:25:00,116.74,116.8,116.65,116.72,60838.0,113.4434,113.5017,113.3559,113.424,60838.0
2019-04-10 11:30:00,116.71,116.82,116.68,116.81,54055.0,113.4142,113.5211,113.3851,113.5114,54055.0
2019-04-10 11:35:00,116.81,116.84,116.66,116.7,100344.0,113.5114,113.5406,113.3656,113.4045,100344.0
2019-04-10 11:40:00,116.7,116.75,116.67,116.74,50441.0,113.4045,113.4531,113.3754,113.4434,50441.0
2019-04-10 11:45:00,116.74,116.78,116.64,116.67,119082.0,113.4434,113.4823,113.3462,113.3754,119082.0
2019-04-10 11:50:00,116.67,116.68,116.55,116.57,94614.0,113.3754,113.3851,113.2588,113.2782,94614.0
2019-04-10 11:55:00,116.57,116.63,116.55,116.57,57656.0,113.2782,113.3365,113.2588,113.2782,57656.0
2019-04-10 12:00:00,116.56,116.67,116.53,116.65,80770.0,113.2685,113.3754,113.2393,113.3559,80770.0
2019-04-10 12:05:00,116.67,116.72,116.56,116.56,67662.0,113.3754,113.424,113.2685,113.2685,67662.0
2019-04-10 12:10:00,116.56,116.57,116.42,116.44,114546.0,113.2685,113.2782,113.1324,113.1519,114546.0
2019-04-10 12:15:00,116.43,116.52,116.35,116.37,121548.0,113.1421,113.2296,113.0644,113.0838,121548.0
2019-04-10 12:20:00,116.37,116.39,116.28,116.34,100287.0,113.0838,113.1033,112.9964,113.0547,100287.0
2019-04-10 12:25:00,116.33,116.43,116.32,116.42,49864.0,113.045,113.1421,113.0352,113.1324,49864.0
2019-04-10 12:30:00,116.42,116.5,116.4,116.45,97205.0,113.1324,113.2102,113.113,113.1616,97205.0
2019-04-10 12:35:00,116.46,116.56,116.45,116.55,83344.0,113.1713,113.2685,113.1616,113.2588,83344.0
2019-04-10 12:40:00,116.55,116.58,116.47,116.58,56655.0,113.2588,113.2879,113.181,113.2879,56655.0
2019-04-10 12:45:00,116.57,116.61,116.51,116.56,54380.0,113.2782,113.3171,113.2199,113.2685,54380.0
2019-04-10 12:50:00,116.58,116.62,116.53,116.55,49810.0,113.2879,113.3268,113.2393,113.2588,49810.0
2019-04-10 12:55:00,116.55,116.61,116.48,116.51,64913.0,113.2588,113.3171,113.1907,113.2199,64913.0
2019-04-10 13:00:00,116.51,116.6,116.45,116.54,68067.0,113.2199,113.3073,113.1616,113.249,68067.0
2019-04-10 13:05:00,116.54,116.55,116.48,116.54,51626.0,113.249,113.2588,113.1907,113.249,51626.0
2019-04-10 13:10:00,116.53,116.65,116.53,116.63,68255.0,113.2393,113.3559,113.2393,113.3365,68255.0
2019-04-10 13:15:00,116.64,116.66,116.59,116.63,95787.0,113.3462,113.3656,113.2976,113.3365,95787.0
2019-04-10 13:20:00,116.65,116.66,116.61,116.63,43582.0,113.3559,113.3656,113.3171,113.3365,43582.0
2019-04-10 13:25:00,116.64,116.65,116.59,116.62,82981.0,113.3462,113.3559,113.2976,113.3268,82981.0
2019-04-10 13:30:00,116.62,116.68,116.61,116.67,90350.0,113.3268,113.3851,113.3171,113.3754,90350.0
2019-04-10 13:35:00,116.67,116.78,116.66,116.77,74646.0,113.3754,113.4823,113.3656,113.4725,74646.0
2019-04-10 13:40:00,116.76,116.78,116.67,116.69,128070.0,113.4628,113.4823,113.3754,113.3948,128070.0
2019-04-10 13:45:00,116.69,116.8,116.66,116.79,83673.0,113.3948,113.5017,113.3656,113.492,83673.0
2019-04-10 13:50:00,116.8,116.84,116.78,116.83,61520.0,113.5017,113.5406,113.4823,113.5308,61520.0
2019-04-10 13:55:00,116.83,116.89,116.79,116.84,75355.0,113.5308,113.5892,113.492,113.5406,75355.0
2019-04-10 14:00:00,116.84,116.99,116.83,116.97,141665.0,113.5406,113.6863,113.5308,113.6669,141665.0
2019-04-10 14:05:00,116.98,117.02,116.96,117.0,112763.0,113.6766,113.7155,113.6572,113.696,112763.0
2019-04-10 14:10:00,117.0,117.01,116.79,116.96,162866.0,113.696,113.7058,113.492,113.6572,162866.0
2019-04-10 14:15:00,116.95,117.05,116.95,117.04,87562.0,113.6475,113.7446,113.6475,113.7349,87562.0
2019-04-10 14:20:00,117.03,117.08,116.88,116.97,80783.0,113.7252,113.7738,113.5794,113.6669,80783.0
2019-04-10 14:25:00,116.97,117.06,116.92,117.06,114305.0,113.6669,113.7544,113.6183,113.7544,114305.0
2019-04-10 14:30:00,117.06,117.1,116.95,117.01,91169.0,113.7544,113.7932,113.6475,113.7058,91169.0
2019-04-10 14:35:00,117.01,117.05,116.95,117.01,77623.0,113.7058,113.7446,113.6475,113.7058,77623.0
2019-04-10 14:40:00,117.01,117.05,116.94,116.96,70154.0,113.7058,113.7446,113.6377,113.6572,70154.0
2019-04-10 14:45:00,116.96,117.02,116.91,116.94,62587.0,113.6572,113.7155,113.6086,113.6377,62587.0
2019-04-10 14:50:00,116.96,117.03,116.96,117.01,78510.0,113.6572,113.7252,113.6572,113.7058,78510.0
2019-04-10 14:55:00,117.02,117.1,117.0,117.06,117254.0,113.7155,113.7932,113.696,113.7544,117254.0
2019-04-10 15:00:00,117.06,117.17,117.04,117.07,106015.0,113.7544,113.8612,113.7349,113.7641,106015.0
2019-04-10 15:05:00,117.08,117.11,117.02,117.09,73563.0,113.7738,113.8029,113.7155,113.7835,73563.0
2019-04-10 15:10:00,117.09,117.14,116.98,117.02,148355.0,113.7835,113.8321,113.6766,113.7155,148355.0
2019-04-10 15:15:00,117.02,117.05,116.96,117.01,295489.0,113.7155,113.7446,113.6572,113.7058,295489.0
2019-04-10 15:20:00,117.01,117.04,116.91,116.96,177663.0,113.7058,113.7349,113.6086,113.6572,177663.0
2019-04-10 15:25:00,116.96,116.96,116.9,116.95,196750.0,113.6572,113.6572,113.5989,113.6475,196750.0
2019-04-10 15:30:00,116.95,117.03,116.94,117.0,229858.0,113.6475,113.7252,113.6377,113.696,229858.0
2019-04-10 15:35:00,117.01,117.02,116.89,116.91,130269.0,113.7058,113.7155,113.5892,113.6086,130269.0
2019-04-10 15:40:00,116.9,116.99,116.89,116.97,160813.0,113.5989,113.6863,113.5892,113.6669,160813.0
2019-04-10 15:45:00,116.99,116.99,116.92,116.99,188258.0,113.6863,113.6863,113.6183,113.6863,188258.0
2019-04-10 15:50:00,116.98,117.05,116.97,117.01,302589.0,113.6766,113.7446,113.6669,113.7058,302589.0
2019-04-10 15:55:00,117.0,117.17,116.93,117.15,916365.0,113.696,113.8612,113.628,113.8418,916365.0
2019-04-11 09:30:00,117.73,117.86,117.16,117.32,561729.0,114.4054,114.5318,113.8515,114.007,561729.0
2019-04-11 09:35:00,117.33,117.41,117.02,117.06,147910.0,114.0167,114.0945,113.7155,113.7544,147910.0
2019-04-11 09:40:00,117.02,117.03,116.46,116.57,212844.0,113.7155,113.7252,113.1713,113.2782,212844.0
2019-04-11 09:45:00,116.57,116.86,116.5,116.78,229750.0,113.2782,113.56,113.2102,113.4823,229750.0
2019-04-11 09:50:00,116.77,116.79,116.38,116.46,121202.0,113.4725,113.492,113.0936,113.1713,121202.0
2019-04-11 09:55:00,116.47,116.57,116.32,116.51,143770.0,113.181,113.2782,113.0352,113.2199,143770.0
2019-04-11 10:00:00,116.51,116.73,116.51,116.59,168479.0,113.2199,113.4337,113.2199,113.2976,168479.0
2019-04-11 10:05:00,116.59,116.61,116.42,116.5,80037.0,113.2976,113.3171,113.1324,113.2102,80037.0
2019-04-11 10:10:00,116.49,116.63,116.42,116.62,106898.0,113.2004,113.3365,113.1324,113.3268,106898.0
2019-04-11 10:15:00,116.62,116.83,116.59,116.76,101573.0,113.3268,113.5308,113.2976,113.4628,101573.0
2019-04-11 10:20:00,116.75,117.08,116.72,117.01,149955.0,113.4531,113.7738,113.424,113.7058,149955.0
2019-04-11 10:25:00,117.0,117.01,116.75,116.9,108148.0,113.696,113.7058,113.4531,113.5989,108148.0
2019-04-11 10:30:00,116.9,116.96,116.8,116.85,67665.0,113.5989,113.6572,113.5017,113.5503,67665.0
2019-04-11 10:35:00,116.86,116.93,116.68,116.74,170750.0,113.56,113.628,113.3851,113.4434,170750.0
2019-04-11 10:40:00,116.76,116.93,116.69,116.84,126254.0,113.4628,113.628,113.3948,113.5406,126254.0
2019-04-11 10:45:00,116.84,116.87,116.74,116.77,57696.0,113.5406,113.5697,113.4434,113.4725,57696.0
2019-04-11 10:50:00,116.77,116.87,116.66,116.66,80907.0,113.4725,113.5697,113.3656,113.3656,80907.0
2019-04-11 10:55:00,116.68,116.82,116.65,116.77,89042.0,113.3851,113.5211,113.3559,113.4725,89042.0
2019-04-11 11:00:00,116.77,116.8,116.6,116.68,78253.0,113.4725,113.5017,113.3073,113.3851,78253.0
2019-04-11 11:05:00,116.67,117.01,116.66,117.01,138406.0,113.3754,113.7058,113.3656,113.7058,138406.0
2019-04-11 11:10:00,117.01,117.24,116.95,117.23,349663.0,113.7058,113.9293,113.6475,113.9196,349663.0
2019-04-11 11:15:00,117.23,117.27,117.02,117.09,163749.0,113.9196,113.9584,113.7155,113.7835,163749.0
2019-04-11 11:20:00,117.07,117.17,117.02,117.11,121584.0,113.7641,113.8612,113.7155,113.8029,121584.0
2019-04-11 11:25:00,117.1,117.29,117.08,117.23,97839.0,113.7932,113.9779,113.7738,113.9196,97839.0
2019-04-11 11:30:00,117.22,117.33,117.14,117.3,152756.0,113.9098,114.0167,113.8321,113.9876,152756.0
2019-04-11 11:35:00,117.32,117.4,117.28,117.38,67259.0,114.007,114.0847,113.9681,114.0653,67259.0
2019-04-11 11:40:00,117.36,117.37,117.01,117.04,125640.0,114.0459,114.0556,113.7058,113.7349,125640.0
2019-04-11 11:45:00,117.04,117.21,117.02,117.13,64843.0,113.7349,113.9001,113.7155,113.8224,64843.0
2019-04-11 11:50:00,117.11,117.23,117.1,117.13,77208.0,113.8029,113.9196,113.7932,113.8224,77208.0
2019-04-11 11:55:00,117.12,117.2,117.09,117.12,41149.0,113.8127,113.8904,113.7835,113.8127,41149.0
2019-04-11 12:00:00,117.12,117.28,117.1,117.27,80028.0,113.8127,113.9681,113.7932,113.9584,80028.0
2019-04-11 12:05:00,117.26,117.27,117.14,117.21,72438.0,113.9487,113.9584,113.8321,113.9001,72438.0
2019-04-11 12:10:00,117.21,117.23,117.08,117.15,66581.0,113.9001,113.9196,113.7738,113.8418,66581.0
2019-04-11 12:15:00,117.16,117.22,117.07,117.08,39798.0,113.8515,113.9098,113.7641,113.7738,39798.0
2019-04-11 12:20:00,117.07,117.1,116.93,116.97,156622.0,113.7641,113.7932,113.628,113.6669,156622.0
2019-04-11 12:25:00,116.98,116.99,116.88,116.89,86241.0,113.6766,113.6863,113.5794,113.5892,86241.0
2019-04-11 12:30:00,116.9,117.01,116.87,117.0,83779.0,113.5989,113.7058,113.5697,113.696,83779.0
2019-04-11 12:35:00,116.99,117.05,116.95,116.98,82029.0,113.6863,113.7446,113.6475,113.6766,82029.0
2019-04-11 12:40:00,116.97,116.99,116.83,116.84,67535.0,113.6669,113.6863,113.5308,113.5406,67535.0
2019-04-11 12:45:00,116.84,116.87,116.81,116.82,40575.0,113.5406,113.5697,113.5114,113.5211,40575.0
2019-04-11 12:50:00,116.81,116.88,116.8,116.86,55778.0,113.5114,113.5794,113.5017,113.56,55778.0
2019-04-11 12:55:00,116.85,116.95,116.81,116.91,192778.0,113.5503,113.6475,113.5114,113.6086,192778.0
2019-04-11 13:00:00,116.92,116.98,116.83,116.84,125571.0,113.6183,113.6766,113.5308,113.5406,125571.0
2019-04-11 13:05:00,116.84,116.91,116.82,116.88,37035.0,113.5406,113.6086,113.5211,113.5794,37035.0
2019-04-11 13:10:00,116.87,116.92,116.86,116.9,48218.0,113.5697,113.6183,113.56,113.5989,48218.0
2019-04-11 13:15:00,116.89,116.91,116.83,116.85,75451.0,113.5892,113.6086,113.5308,113.5503,75451.0
2019-04-11 13:20:00,116.85,116.87,116.75,116.81,84720.0,113.5503,113.5697,113.4531,113.5114,84720.0
2019-04-11 13:25:00,116.82,116.88,116.78,116.81,37268.0,113.5211,113.5794,113.4823,113.5114,37268.0
2019-04-11 13:30:00,116.81,116.84,116.74,116.8,68793.0,113.5114,113.5406,113.4434,113.5017,68793.0
2019-04-11 13:35:00,116.8,116.82,116.72,116.74,58267.0,113.5017,113.5211,113.424,113.4434,58267.0
2019-04-11 13:40:00,116.73,116.77,116.68,116.75,144575.0,113.4337,113.4725,113.3851,113.4531,144575.0
2019-04-11 13:45:00,116.75,116.87,116.74,116.83,55500.0,113.4531,113.5697,113.4434,113.5308,55500.0
2019-04-11 13:50:00,116.82,116.87,116.75,116.81,57637.0,113.5211,113.5697,113.4531,113.5114,57637.0
2019-04-11 13:55:00,116.79,116.83,116.72,116.75,98826.0,113.492,113.5308,113.424,113.4531,98826.0
2019-04-11 14:00:00,116.75,116.8,116.74,116.79,47472.0,113.4531,113.5017,113.4434,113.492,47472.0
2019-04-11 14:05:00,116.8,116.82,116.72,116.76,52071.0,113.5017,113.5211,113.424,113.4628,52071.0
2019-04-11 14:10:00,116.75,116.78,116.68,116.7,114876.0,113.4531,113.4823,113.3851,113.4045,114876.0
2019-04-11 14:15:00,116.7,116.73,116.66,116.67,53960.0,113.4045,113.4337,113.3656,113.3754,53960.0
2019-04-11 14:20:00,116.66,116.67,116.59,116.62,54890.0,113.3656,113.3754,113.2976,113.3268,54890.0
2019-04-11 14:25:00,116.61,116.63,116.52,116.54,57367.0,113.3171,113.3365,113.2296,113.249,57367.0
2019-04-11 14:30:00,116.54,116.68,116.53,116.66,55039.0,113.249,113.3851,113.2393,113.3656,55039.0
2019-04-11 14:35:00,116.67,116.74,116.62,116.72,114421.0,113.3754,113.4434,113.3268,113.424,114421.0
2019-04-11 14:40:00,116.72,116.82,116.7,116.75,74267.0,113.424,113.5211,113.4045,113.4531,74267.0
2019-04-11 14:45:00,116.75,116.8,116.72,116.75,57698.0,113.4531,113.5017,113.424,113.4531,57698.0
2019-04-11 14:50:00,116.75,116.78,116.66,116.67,66351.0,113.4531,113.4823,113.3656,113.3754,66351.0
2019-04-11 14:55:00,116.67,116.78,116.65,116.77,64091.0,113.3754,113.4823,113.3559,113.4725,64091.0
2019-04-11 15:00:00,116.76,116.89,116.71,116.75,408989.0,113.4628,113.5892,113.4142,113.4531,408989.0
2019-04-11 15:05:00,116.75,116.76,116.62,116.63,74814.0,113.4531,113.4628,113.3268,113.3365,74814.0
2019-04-11 15:10:00,116.65,116.67,116.59,116.62,62921.0,113.3559,113.3754,113.2976,113.3268,62921.0
2019-04-11 15:15:00,116.62,116.76,116.6,116.76,89879.0,113.3268,113.4628,113.3073,113.4628,89879.0
2019-04-11 15:20:00,116.75,116.8,116.68,116.75,84222.0,113.4531,113.5017,113.3851,113.4531,84222.0
2019-04-11 15:25:00,116.76,116.78,116.73,116.74,110255.0,113.4628,113.4823,113.4337,113.4434,110255.0
2019-04-11 15:30:00,116.73,116.77,116.7,116.75,130561.0,113.4337,113.4725,113.4045,113.4531,130561.0
2019-04-11 15:35:00,116.74,116.79,116.73,116.79,98286.0,113.4434,113.492,113.4337,113.492,98286.0
2019-04-11 15:40:00,116.78,116.92,116.77,116.87,148607.0,113.4823,113.6183,113.4725,113.5697,148607.0
2019-04-11 15:45:00,116.88,116.88,116.61,116.61,324462.0,113.5794,113.5794,113.3171,113.3171,324462.0
2019-04-11 15:50:00,116.6,116.77,116.56,116.68,567866.0,113.3073,113.4725,113.2685,113.3851,567866.0
2019-04-11 15:55:00,116.67,116.76,116.56,116.63,937679.0,113.3754,113.4628,113.2685,113.3365,937679.0
2019-04-12 09:30:00,127.93,130.26,127.48,129.21,6626257.0,124.3174,126.5816,123.8801,125.5612,6626257.0
2019-04-12 09:35:00,129.23,129.99,128.33,129.92,2886603.0,125.5807,126.3192,124.7061,126.2512,2886603.0
2019-04-12 09:40:00,129.94,130.9,129.1,130.72,2529557.0,126.2706,127.2035,125.4544,127.0286,2529557.0
2019-04-12 09:45:00,130.72,130.76,129.25,129.75,1862094.0,127.0286,127.0675,125.6001,126.086,1862094.0
2019-04-12 09:50:00,129.76,129.99,128.95,129.41,1325153.0,126.0957,126.3192,125.3086,125.7556,1325153.0
2019-04-12 09:55:00,129.42,129.6,128.32,128.57,1540107.0,125.7653,125.9402,124.6964,124.9393,1540107.0
2019-04-12 10:00:00,128.54,128.97,127.8,127.85,1513113.0,124.9102,125.328,124.1911,124.2397,1513113.0
2019-04-12 10:05:00,127.86,128.85,127.83,128.66,1022459.0,124.2494,125.2114,124.2202,125.0268,1022459.0
2019-04-12 10:10:00,128.67,128.7,127.96,128.17,927372.0,125.0365,125.0656,124.3465,124.5506,927372.0
2019-04-12 10:15:00,128.19,128.24,127.14,127.16,1340635.0,124.5701,124.6186,123.5497,123.5691,1340635.0
2019-04-12 10:20:00,127.17,127.8,127.15,127.22,883805.0,123.5789,124.1911,123.5594,123.6274,883805.0
2019-04-12 10:25:00,127.22,127.63,126.9,126.91,745344.0,123.6274,124.0259,123.3165,123.3262,745344.0
2019-04-12 10:30:00,126.91,127.46,126.86,127.35,750878.0,123.3262,123.8607,123.2776,123.7538,750878.0
2019-04-12 10:35:00,127.35,127.45,126.9,126.94,517964.0,123.7538,123.8509,123.3165,123.3554,517964.0
2019-04-12 10:40:00,126.94,127.02,126.51,126.58,733855.0,123.3554,123.4331,122.9375,123.0055,733855.0
2019-04-12 10:45:00,126.58,127.2,126.46,127.1,698128.0,123.0055,123.608,122.8889,123.5108,698128.0
2019-04-12 10:50:00,127.09,127.14,126.84,126.99,593314.0,123.5011,123.5497,123.2582,123.4039,593314.0
2019-04-12 10:55:00,126.99,127.05,126.62,126.93,555048.0,123.4039,123.4622,123.0444,123.3456,555048.0
2019-04-12 11:00:00,126.94,127.65,126.9,127.58,2754681.0,123.3554,124.0453,123.3165,123.9773,2754681.0
2019-04-12 11:05:00,127.6,127.61,127.11,127.24,574424.0,123.9967,124.0064,123.5205,123.6469,574424.0
2019-04-12 11:10:00,127.25,127.28,126.94,127.03,400659.0,123.6566,123.6857,123.3554,123.4428,400659.0
2019-04-12 11:15:00,127.04,127.1,126.36,126.74,732522.0,123.4525,123.5108,122.7917,123.161,732522.0
2019-04-12 11:20:00,126.75,127.17,126.63,126.94,512274.0,123.1707,123.5789,123.0541,123.3554,512274.0
2019-04-12 11:25:00,126.94,127.8,126.89,127.73,742555.0,123.3554,124.1911,123.3068,124.123,742555.0
2019-04-12 11:30:00,127.72,127.96,127.49,127.81,486449.0,124.1133,124.3465,123.8898,124.2008,486449.0
2019-04-12 11:35:00,127.81,127.81,127.41,127.63,423914.0,124.2008,124.2008,123.8121,124.0259,423914.0
2019-04-12 11:40:00,127.61,127.83,127.35,127.77,371957.0,124.0064,124.2202,123.7538,124.1619,371957.0
2019-04-12 11:45:00,127.78,128.29,127.71,128.19,587455.0,124.1716,124.6672,124.1036,124.5701,587455.0
2019-04-12 11:50:00,128.18,128.44,128.07,128.41,555449.0,124.5603,124.813,124.4534,124.7838,555449.0
2019-04-12 11:55:00,128.41,128.65,128.27,128.29,670179.0,124.7838,125.0171,124.6478,124.6672,670179.0
2019-04-12 12:00:00,128.28,128.42,128.18,128.42,257223.0,124.6575,124.7936,124.5603,124.7936,257223.0
2019-04-12 12:05:00,128.41,128.48,128.1,128.26,321488.0,124.7838,124.8519,124.4826,124.6381,321488.0
2019-04-12 12:10:00,128.24,128.41,128.02,128.03,404843.0,124.6186,124.7838,124.4049,124.4146,404843.0
2019-04-12 12:15:00,128.03,128.09,127.76,127.76,368492.0,124.4146,124.4729,124.1522,124.1522,368492.0
2019-04-12 12:20:00,127.77,128.02,127.69,127.96,366860.0,124.1619,124.4049,124.0842,124.3465,366860.0
2019-04-12 12:25:00,127.96,128.05,127.79,127.85,206579.0,124.3465,124.434,124.1813,124.2397,206579.0
2019-04-12 12:30:00,127.86,128.17,127.8,128.1,236005.0,124.2494,124.5506,124.1911,124.4826,236005.0
2019-04-12 12:35:00,128.1,128.11,127.89,127.91,243041.0,124.4826,124.4923,124.2785,124.298,243041.0
2019-04-12 12:40:00,127.9,128.13,127.9,128.0,207104.0,124.2882,124.5117,124.2882,124.3854,207104.0
2019-04-12 12:45:00,128.0,128.12,127.92,127.96,181098.0,124.3854,124.502,124.3077,124.3465,181098.0
2019-04-12 12:50:00,127.97,127.99,127.72,127.93,205566.0,124.3563,124.3757,124.1133,124.3174,205566.0
2019-04-12 12:55:00,127.92,128.52,127.92,128.44,440641.0,124.3077,124.8907,124.3077,124.813,440641.0
2019-04-12 13:00:00,128.46,128.84,128.45,128.75,348168.0,124.8324,125.2017,124.8227,125.1142,348168.0
2019-04-12 13:05:00,128.76,128.84,128.55,128.84,247689.0,125.124,125.2017,124.9199,125.2017,247689.0
2019-04-12 13:10:00,128.84,128.94,128.65,128.73,293463.0,125.2017,125.2989,125.0171,125.0948,293463.0
2019-04-12 13:15:00,128.72,128.87,128.61,128.79,206490.0,125.0851,125.2308,124.9782,125.1531,206490.0
2019-04-12 13:20:00,128.79,128.87,128.72,128.83,218908.0,125.1531,125.2308,125.0851,125.192,218908.0
2019-04-12 13:25:00,128.83,128.94,128.61,128.65,236682.0,125.192,125.2989,124.9782,125.0171,236682.0
2019-04-12 13:30:00,128.64,128.65,128.4,128.55,303660.0,125.0073,125.0171,124.7741,124.9199,303660.0
2019-04-12 13:35:00,128.55,128.72,128.55,128.57,212987.0,124.9199,125.0851,124.9199,124.9393,212987.0
2019-04-12 13:40:00,128.57,128.75,128.52,128.72,209788.0,124.9393,125.1142,124.8907,125.0851,209788.0
2019-04-12 13:45:00,128.73,128.85,128.66,128.78,162919.0,125.0948,125.2114,125.0268,125.1434,162919.0
2019-04-12 13:50:00,128.79,128.9,128.75,128.82,261626.0,125.1531,125.26,125.1142,125.1823,261626.0
2019-04-12 13:55:00,128.82,128.99,128.62,128.86,470885.0,125.1823,125.3475,124.9879,125.2211,470885.0
2019-04-12 14:00:00,128.86,129.24,128.85,129.15,528552.0,125.2211,125.5904,125.2114,125.5029,528552.0
2019-04-12 14:05:00,129.16,129.33,129.13,129.33,257353.0,125.5127,125.6779,125.4835,125.6779,257353.0
2019-04-12 14:10:00,129.33,129.51,129.26,129.47,305568.0,125.6779,125.8528,125.6098,125.8139,305568.0
2019-04-12 14:15:00,129.46,129.47,129.13,129.18,323759.0,125.8042,125.8139,125.4835,125.5321,323759.0
2019-04-12 14:20:00,129.18,129.27,129.03,129.15,285507.0,125.5321,125.6196,125.3863,125.5029,285507.0
2019-04-12 14:25:00,129.15,129.22,129.03,129.16,249611.0,125.5029,125.571,125.3863,125.5127,249611.0
2019-04-12 14:30:00,129.16,129.32,129.07,129.08,294724.0,125.5127,125.6681,125.4252,125.4349,294724.0
2019-04-12 14:35:00,129.08,129.22,129.07,129.2,189827.0,125.4349,125.571,125.4252,125.5515,189827.0
2019-04-12 14:40:00,129.2,129.37,129.19,129.2,189128.0,125.5515,125.7167,125.5418,125.5515,189128.0
2019-04-12 14:45:00,129.21,129.63,129.2,129.62,286541.0,125.5612,125.9694,125.5515,125.9597,286541.0
2019-04-12 14:50:00,129.63,129.85,129.51,129.69,402274.0,125.9694,126.1832,125.8528,126.0277,402274.0
2019-04-12 14:55:00,129.69,129.8,129.53,129.78,280379.0,126.0277,126.1346,125.8722,126.1152,280379.0
2019-04-12 15:00:00,129.79,129.87,129.66,129.86,289101.0,126.1249,126.2026,125.9985,126.1929,289101.0
2019-04-12 15:05:00,129.85,130.0,129.78,129.93,596363.0,126.1832,126.3289,126.1152,126.2609,596363.0
2019-04-12 15:10:00,129.93,130.05,129.77,129.87,718093.0,126.2609,126.3775,126.1054,126.2026,718093.0
2019-04-12 15:15:00,129.87,129.92,129.81,129.88,178147.0,126.2026,126.2512,126.1443,126.2123,178147.0
2019-04-12 15:20:00,129.87,129.88,129.69,129.8,282281.0,126.2026,126.2123,126.0277,126.1346,282281.0
2019-04-12 15:25:00,129.8,129.99,129.79,129.99,350967.0,126.1346,126.3192,126.1249,126.3192,350967.0
2019-04-12 15:30:00,129.98,130.36,129.94,130.33,613895.0,126.3095,126.6788,126.2706,126.6496,613895.0
2019-04-12 15:35:00,130.34,130.35,130.01,130.07,500244.0,126.6593,126.6691,126.3387,126.397,500244.0
2019-04-12 15:40:00,130.07,130.18,130.02,130.07,527039.0,126.397,126.5039,126.3484,126.397,527039.0
2019-04-12 15:45:00,130.07,130.22,129.97,130.2,667049.0,126.397,126.5427,126.2998,126.5233,667049.0
2019-04-12 15:50:00,130.21,130.4,130.08,130.39,902266.0,126.533,126.7176,126.4067,126.7079,902266.0
2019-04-12 15:55:00,130.38,130.5,129.98,130.04,1685126.0,126.6982,126.8148,126.3095,126.3678,1685126.0
2019-04-15 09:30:00,131.05,132.21,130.8,131.65,2278691.0,127.3493,128.4765,127.1063,127.9323,2278691.0
2019-04-15 09:35:00,131.65,132.39,131.57,132.04,1242211.0,127.9323,128.6514,127.8546,128.3113,1242211.0
2019-04-15 09:40:00,132.02,132.02,130.87,130.91,1107983.0,128.2919,128.2919,127.1744,127.2132,1107983.0
2019-04-15 09:45:00,130.9,131.05,130.39,130.39,926975.0,127.2035,127.3493,126.7079,126.7079,926975.0
2019-04-15 09:50:00,130.4,130.6,130.1,130.22,747781.0,126.7176,126.912,126.4261,126.5427,747781.0
2019-04-15 09:55:00,130.22,130.9,130.21,130.65,611615.0,126.5427,127.2035,126.533,126.9606,611615.0
2019-04-15 10:00:00,130.64,130.65,130.15,130.28,524326.0,126.9509,126.9606,126.4747,126.601,524326.0
2019-04-15 10:05:00,130.29,130.6,130.09,130.35,474127.0,126.6108,126.912,126.4164,126.6691,474127.0
2019-04-15 10:10:00,130.36,131.06,130.35,131.05,423717.0,126.6788,127.359,126.6691,127.3493,423717.0
2019-04-15 10:15:00,131.04,131.17,130.85,131.07,364467.0,127.3396,127.4659,127.1549,127.3687,364467.0
2019-04-15 10:20:00,131.07,131.13,130.43,130.54,443183.0,127.3687,127.427,126.7468,126.8537,443183.0
2019-04-15 10:25:00,130.53,130.8,130.46,130.68,235844.0,126.844,127.1063,126.7759,126.9897,235844.0
2019-04-15 10:30:00,130.67,131.27,130.64,131.14,464273.0,126.98,127.5631,126.9509,127.4367,464273.0
2019-04-15 10:35:00,131.14,131.2,130.51,130.53,399277.0,127.4367,127.4951,126.8245,126.844,399277.0
2019-04-15 10:40:00,130.53,130.66,130.21,130.21,460836.0,126.844,126.9703,126.533,126.533,460836.0
2019-04-15 10:45:00,130.22,130.63,130.21,130.56,224654.0,126.5427,126.9411,126.533,126.8731,224654.0
2019-04-15 10:50:00,130.58,130.62,130.18,130.28,389092.0,126.8926,126.9314,126.5039,126.601,389092.0
2019-04-15 10:55:00,130.28,130.47,130.02,130.21,378912.0,126.601,126.7857,126.3484,126.533,378912.0
2019-04-15 11:00:00,130.21,130.26,129.79,129.96,457721.0,126.533,126.5816,126.1249,126.2901,457721.0
2019-04-15 11:05:00,129.96,130.07,129.81,129.95,272564.0,126.2901,126.397,126.1443,126.2804,272564.0
2019-04-15 11:10:00,129.95,130.2,129.84,130.15,412086.0,126.2804,126.5233,126.1735,126.4747,412086.0
2019-04-15 11:15:00,130.14,130.4,130.13,130.3,286434.0,126.465,126.7176,126.4553,126.6205,286434.0
2019-04-15 11:20:00,130.29,130.29,130.03,130.16,204222.0,126.6108,126.6108,126.3581,126.4844,204222.0
2019-04-15 11:25:00,130.17,130.23,130.04,130.18,165925.0,126.4941,126.5524,126.3678,126.5039,165925.0
2019-04-15 11:30:00,130.19,130.19,130.09,130.15,127181.0,126.5136,126.5136,126.4164,126.4747,127181.0
2019-04-15 11:35:00,130.16,130.18,129.96,130.09,205362.0,126.4844,126.5039,126.2901,126.4164,205362.0
2019-04-15 11:40:00,130.1,130.69,130.09,130.55,420425.0,126.4261,126.9995,126.4164,126.8634,420425.0
2019-04-15 11:45:00,130.56,130.67,130.37,130.67,202001.0,126.8731,126.98,126.6885,126.98,202001.0
2019-04-15 11:50:00,130.68,130.81,130.64,130.76,229127.0,126.9897,127.1161,126.9509,127.0675,229127.0
2019-04-15 11:55:00,130.76,130.8,130.56,130.56,197721.0,127.0675,127.1063,126.8731,126.8731,197721.0
2019-04-15 12:00:00,130.56,130.66,130.45,130.47,165813.0,126.8731,126.9703,126.7662,126.7857,165813.0
2019-04-15 12:05:00,130.47,130.64,130.47,130.49,198697.0,126.7857,126.9509,126.7857,126.8051,198697.0
2019-04-15 12:10:00,130.5,130.6,130.45,130.59,102578.0,126.8148,126.912,126.7662,126.9023,102578.0
2019-04-15 12:15:00,130.59,131.06,130.58,131.06,397691.0,126.9023,127.359,126.8926,127.359,397691.0
2019-04-15 12:20:00,131.06,131.48,131.02,131.44,593170.0,127.359,127.7671,127.3201,127.7283,593170.0
2019-04-15 12:25:00,131.45,131.78,131.29,131.77,490339.0,127.738,128.0587,127.5825,128.049,490339.0
2019-04-15 12:30:00,131.77,131.77,131.18,131.34,462217.0,128.049,128.049,127.4756,127.6311,462217.0
2019-04-15 12:35:00,131.32,131.57,131.26,131.56,178819.0,127.6117,127.8546,127.5534,127.8449,178819.0
2019-04-15 12:40:00,131.55,131.74,131.4,131.73,220931.0,127.8352,128.0198,127.6894,128.0101,220931.0
2019-04-15 12:45:00,131.73,132.01,131.69,131.93,488314.0,128.0101,128.2822,127.9712,128.2044,488314.0
2019-04-15 12:50:00,131.93,132.18,131.88,132.05,499181.0,128.2044,128.4474,128.1559,128.321,499181.0
2019-04-15 12:55:00,132.05,132.19,131.79,131.82,401117.0,128.321,128.4571,128.0684,128.0975,401117.0
2019-04-15 13:00:00,131.83,132.16,131.83,132.14,228244.0,128.1073,128.4279,128.1073,128.4085,228244.0
2019-04-15 13:05:00,132.15,132.33,132.07,132.22,306680.0,128.4182,128.5931,128.3405,128.4862,306680.0
2019-04-15 13:10:00,132.22,132.32,132.01,132.13,221786.0,128.4862,128.5834,128.2822,128.3988,221786.0
2019-04-15 13:15:00,132.13,132.19,132.08,132.13,163807.0,128.3988,128.4571,128.3502,128.3988,163807.0
2019-04-15 13:20:00,132.11,132.13,131.88,131.91,146529.0,128.3794,128.3988,128.1559,128.185,146529.0
2019-04-15 13:25:00,131.91,132.07,131.88,132.06,115235.0,128.185,128.3405,128.1559,128.3308,115235.0
2019-04-15 13:30:00,132.07,132.09,131.91,132.03,131356.0,128.3405,128.3599,128.185,128.3016,131356.0
2019-04-15 13:35:00,132.03,132.19,132.02,132.13,146630.0,128.3016,128.4571,128.2919,128.3988,146630.0
2019-04-15 13:40:00,132.13,132.2,132.07,132.07,130426.0,128.3988,128.4668,128.3405,128.3405,130426.0
2019-04-15 13:45:00,132.07,132.17,131.89,132.16,150675.0,128.3405,128.4377,128.1656,128.4279,150675.0
2019-04-15 13:50:00,132.17,132.43,132.13,132.37,319182.0,128.4377,128.6903,128.3988,128.632,319182.0
2019-04-15 13:55:00,132.38,132.61,132.32,132.56,368890.0,128.6417,128.8652,128.5834,128.8166,368890.0
2019-04-15 14:00:00,132.56,132.7,132.4,132.47,290097.0,128.8166,128.9527,128.6612,128.7292,290097.0
2019-04-15 14:05:00,132.47,132.55,132.33,132.49,190683.0,128.7292,128.8069,128.5931,128.7486,190683.0
2019-04-15 14:10:00,132.5,132.64,132.14,132.15,344481.0,128.7583,128.8944,128.4085,128.4182,344481.0
2019-04-15 14:15:00,132.15,132.27,132.11,132.13,217113.0,128.4182,128.5348,128.3794,128.3988,217113.0
2019-04-15 14:20:00,132.11,132.23,132.05,132.07,122115.0,128.3794,128.496,128.321,128.3405,122115.0
2019-04-15 14:25:00,132.07,132.28,132.03,132.12,203287.0,128.3405,128.5446,128.3016,128.3891,203287.0
2019-04-15 14:30:00,132.13,132.22,131.66,131.71,272553.0,128.3988,128.4862,127.9421,127.9907,272553.0
2019-04-15 14:35:00,131.73,131.84,131.45,131.83,524277.0,128.0101,128.117,127.738,128.1073,524277.0
2019-04-15 14:40:00,131.82,131.89,131.61,131.83,220896.0,128.0975,128.1656,127.8935,128.1073,220896.0
2019-04-15 14:45:00,131.82,132.02,131.81,131.96,292664.0,128.0975,128.2919,128.0878,128.2336,292664.0
2019-04-15 14:50:00,131.96,132.08,131.88,131.94,188330.0,128.2336,128.3502,128.1559,128.2142,188330.0
2019-04-15 14:55:00,131.93,132.0,131.89,131.95,277587.0,128.2044,128.2725,128.1656,128.2239,277587.0
2019-04-15 15:00:00,131.96,131.99,131.89,131.92,150597.0,128.2336,128.2627,128.1656,128.1947,150597.0
2019-04-15 15:05:00,131.91,131.97,131.87,131.93,168472.0,128.185,128.2433,128.1461,128.2044,168472.0
2019-04-15 15:10:00,131.93,132.1,131.9,132.06,276235.0,128.2044,128.3696,128.1753,128.3308,276235.0
2019-04-15 15:15:00,132.07,132.31,132.03,132.18,226652.0,128.3405,128.5737,128.3016,128.4474,226652.0
2019-04-15 15:20:00,132.17,132.17,131.99,132.0,149942.0,128.4377,128.4377,128.2627,128.2725,149942.0
2019-04-15 15:25:00,131.99,132.12,131.95,132.0,150130.0,128.2627,128.3891,128.2239,128.2725,150130.0
2019-04-15 15:30:00,131.99,132.04,131.83,131.85,193382.0,128.2627,128.3113,128.1073,128.1267,193382.0
2019-04-15 15:35:00,131.84,132.02,131.76,131.94,223277.0,128.117,128.2919,128.0392,128.2142,223277.0
2019-04-15 15:40:00,131.94,131.95,131.77,131.94,255386.0,128.2142,128.2239,128.049,128.2142,255386.0
2019-04-15 15:45:00,131.95,132.01,131.94,131.95,326505.0,128.2239,128.2822,128.2142,128.2239,326505.0
2019-04-15 15:50:00,131.95,132.13,131.88,132.12,414265.0,128.2239,128.3988,128.1559,128.3891,414265.0
2019-04-15 15:55:00,132.12,132.15,131.86,132.05,986795.0,128.3891,128.4182,128.1364,128.321,986795.0
2019-04-16 09:30:00,131.75,132.13,131.31,131.51,714451.0,128.0295,128.3988,127.6019,127.7963,714451.0
2019-04-16 09:35:00,131.5,131.55,131.14,131.29,302426.0,127.7866,127.8352,127.4367,127.5825,302426.0
2019-04-16 09:40:00,131.3,131.3,130.82,130.89,357036.0,127.5922,127.5922,127.1258,127.1938,357036.0
2019-04-16 09:45:00,130.89,131.38,130.88,131.17,270154.0,127.1938,127.67,127.1841,127.4659,270154.0
2019-04-16 09:50:00,131.18,131.19,130.63,130.8,309605.0,127.4756,127.4853,126.9411,127.1063,309605.0
2019-04-16 09:55:00,130.74,130.74,130.45,130.63,258970.0,127.048,127.048,126.7662,126.9411,258970.0
2019-04-16 10:00:00,130.62,130.86,130.45,130.76,376242.0,126.9314,127.1647,126.7662,127.0675,376242.0
2019-04-16 10:05:00,130.77,131.05,130.72,130.75,315094.0,127.0772,127.3493,127.0286,127.0578,315094.0
2019-04-16 10:10:00,130.76,131.0,130.69,130.8,198898.0,127.0675,127.3007,126.9995,127.1063,198898.0
2019-04-16 10:15:00,130.8,131.13,130.75,130.9,205843.0,127.1063,127.427,127.0578,127.2035,205843.0
2019-04-16 10:20:00,130.91,131.07,130.89,131.06,147148.0,127.2132,127.3687,127.1938,127.359,147148.0
2019-04-16 10:25:00,131.06,131.11,130.85,130.98,133537.0,127.359,127.4076,127.1549,127.2813,133537.0
2019-04-16 10:30:00,130.98,130.98,130.58,130.59,200972.0,127.2813,127.2813,126.8926,126.9023,200972.0
2019-04-16 10:35:00,130.59,130.67,130.25,130.28,222888.0,126.9023,126.98,126.5719,126.601,222888.0
2019-04-16 10:40:00,130.29,130.44,130.16,130.2,193707.0,126.6108,126.7565,126.4844,126.5233,193707.0
2019-04-16 10:45:00,130.2,130.3,130.15,130.22,226314.0,126.5233,126.6205,126.4747,126.5427,226314.0
2019-04-16 10:50:00,130.23,130.53,130.23,130.52,235741.0,126.5524,126.844,126.5524,126.8343,235741.0
2019-04-16 10:55:00,130.53,130.54,130.23,130.24,119643.0,126.844,126.8537,126.5524,126.5622,119643.0
2019-04-16 11:00:00,130.23,130.36,130.06,130.35,132869.0,126.5524,126.6788,126.3872,126.6691,132869.0
2019-04-16 11:05:00,130.34,130.5,130.28,130.37,123936.0,126.6593,126.8148,126.601,126.6885,123936.0
2019-04-16 11:10:00,130.36,130.65,130.34,130.61,134550.0,126.6788,126.9606,126.6593,126.9217,134550.0
2019-04-16 11:15:00,130.61,130.72,130.56,130.63,124366.0,126.9217,127.0286,126.8731,126.9411,124366.0
2019-04-16 11:20:00,130.64,130.65,130.49,130.55,62477.0,126.9509,126.9606,126.8051,126.8634,62477.0
2019-04-16 11:25:00,130.55,130.55,130.35,130.43,78681.0,126.8634,126.8634,126.6691,126.7468,78681.0
2019-04-16 11:30:00,130.42,130.53,130.38,130.51,84267.0,126.7371,126.844,126.6982,126.8245,84267.0
2019-04-16 11:35:00,130.5,130.63,130.44,130.46,71095.0,126.8148,126.9411,126.7565,126.7759,71095.0
2019-04-16 11:40:00,130.44,130.46,130.31,130.36,75888.0,126.7565,126.7759,126.6302,126.6788,75888.0
2019-04-16 11:45:00,130.36,130.62,130.3,130.6,112258.0,126.6788,126.9314,126.6205,126.912,112258.0
2019-04-16 11:50:00,130.6,130.7,130.57,130.61,74631.0,126.912,127.0092,126.8828,126.9217,74631.0
2019-04-16 11:55:00,130.6,130.64,130.52,130.59,72574.0,126.912,126.9509,126.8343,126.9023,72574.0
2019-04-16 12:00:00,130.6,130.65,130.56,130.57,61735.0,126.912,126.9606,126.8731,126.8828,61735.0
2019-04-16 12:05:00,130.57,130.61,130.54,130.59,69198.0,126.8828,126.9217,126.8537,126.9023,69198.0
2019-04-16 12:10:00,130.6,130.64,130.44,130.48,76841.0,126.912,126.9509,126.7565,126.7954,76841.0
2019-04-16 12:15:00,130.47,130.47,130.31,130.34,86326.0,126.7857,126.7857,126.6302,126.6593,86326.0
2019-04-16 12:20:00,130.35,130.44,130.29,130.32,51625.0,126.6691,126.7565,126.6108,126.6399,51625.0
2019-04-16 12:25:00,130.32,130.38,130.23,130.36,78128.0,126.6399,126.6982,126.5524,126.6788,78128.0
2019-04-16 12:30:00,130.35,130.35,130.24,130.3,62341.0,126.6691,126.6691,126.5622,126.6205,62341.0
2019-04-16 12:35:00,130.28,130.34,130.17,130.31,103851.0,126.601,126.6593,126.4941,126.6302,103851.0
2019-04-16 12:40:00,130.31,130.34,130.23,130.32,54182.0,126.6302,126.6593,126.5524,126.6399,54182.0
2019-04-16 12:45:00,130.31,130.32,130.2,130.22,47069.0,126.6302,126.6399,126.5233,126.5427,47069.0
2019-04-16 12:50:00,130.22,130.31,130.2,130.24,63127.0,126.5427,126.6302,126.5233,126.5622,63127.0
2019-04-16 12:55:00,130.25,130.49,130.23,130.44,91725.0,126.5719,126.8051,126.5524,126.7565,91725.0
2019-04-16 13:00:00,130.44,130.45,130.25,130.28,53002.0,126.7565,126.7662,126.5719,126.601,53002.0
2019-04-16 13:05:00,130.27,130.47,130.27,130.43,57698.0,126.5913,126.7857,126.5913,126.7468,57698.0
2019-04-16 13:10:00,130.44,130.5,130.36,130.38,41431.0,126.7565,126.8148,126.6788,126.6982,41431.0
2019-04-16 13:15:00,130.37,130.46,130.3,130.44,76628.0,126.6885,126.7759,126.6205,126.7565,76628.0
2019-04-16 13:20:00,130.44,130.47,130.31,130.33,77063.0,126.7565,126.7857,126.6302,126.6496,77063.0
2019-04-16 13:25:00,130.33,130.33,130.25,130.29,52057.0,126.6496,126.6496,126.5719,126.6108,52057.0
2019-04-16 13:30:00,130.29,130.29,130.16,130.24,66679.0,126.6108,126.6108,126.4844,126.5622,66679.0
2019-04-16 13:35:00,130.24,130.38,130.24,130.36,55138.0,126.5622,126.6982,126.5622,126.6788,55138.0
2019-04-16 13:40:00,130.35,130.38,130.28,130.3,50654.0,126.6691,126.6982,126.601,126.6205,50654.0
2019-04-16 13:45:00,130.3,130.37,130.27,130.3,49446.0,126.6205,126.6885,126.5913,126.6205,49446.0
2019-04-16 13:50:00,130.29,130.29,130.15,130.16,62728.0,126.6108,126.6108,126.4747,126.4844,62728.0
2019-04-16 13:55:00,130.16,130.25,130.14,130.2,59591.0,126.4844,126.5719,126.465,126.5233,59591.0
2019-04-16 14:00:00,130.19,130.22,130.12,130.19,86158.0,126.5136,126.5427,126.4456,126.5136,86158.0
2019-04-16 14:05:00,130.2,130.22,130.08,130.1,81306.0,126.5233,126.5427,126.4067,126.4261,81306.0
2019-04-16 14:10:00,130.11,130.2,130.08,130.2,60262.0,126.4358,126.5233,126.4067,126.5233,60262.0
2019-04-16 14:15:00,130.19,130.25,130.15,130.19,103532.0,126.5136,126.5719,126.4747,126.5136,103532.0
2019-04-16 14:20:00,130.2,130.24,130.11,130.16,63939.0,126.5233,126.5622,126.4358,126.4844,63939.0
2019-04-16 14:25:00,130.16,130.18,130.09,130.14,89119.0,126.4844,126.5039,126.4164,126.465,89119.0
2019-04-16 14:30:00,130.14,130.19,129.92,130.0,185636.0,126.465,126.5136,126.2512,126.3289,185636.0
2019-04-16 14:35:00,130.0,130.02,129.62,129.69,258713.0,126.3289,126.3484,125.9597,126.0277,258713.0
2019-04-16 14:40:00,129.68,129.97,129.62,129.9,146083.0,126.018,126.2998,125.9597,126.2318,146083.0
2019-04-16 14:45:00,129.91,130.06,129.9,130.02,112244.0,126.2415,126.3872,126.2318,126.3484,112244.0
2019-04-16 14:50:00,130.01,130.12,130.01,130.11,105665.0,126.3387,126.4456,126.3387,126.4358,105665.0
2019-04-16 14:55:00,130.12,130.13,129.99,130.0,119991.0,126.4456,126.4553,126.3192,126.3289,119991.0
2019-04-16 15:00:00,130.0,130.1,129.99,130.0,121877.0,126.3289,126.4261,126.3192,126.3289,121877.0
2019-04-16 15:05:00,130.0,130.1,129.93,130.08,104072.0,126.3289,126.4261,126.2609,126.4067,104072.0
2019-04-16 15:10:00,130.09,130.14,129.97,130.02,165282.0,126.4164,126.465,126.2998,126.3484,165282.0
2019-04-16 15:15:00,130.02,130.04,129.84,129.86,81186.0,126.3484,126.3678,126.1735,126.1929,81186.0
2019-04-16 15:20:00,129.84,129.84,129.76,129.77,105824.0,126.1735,126.1735,126.0957,126.1054,105824.0
2019-04-16 15:25:00,129.77,129.92,129.75,129.91,166558.0,126.1054,126.2512,126.086,126.2415,166558.0
2019-04-16 15:30:00,129.91,129.95,129.77,129.78,150147.0,126.2415,126.2804,126.1054,126.1152,150147.0
2019-04-16 15:35:00,129.77,129.78,129.63,129.7,141220.0,126.1054,126.1152,125.9694,126.0374,141220.0
2019-04-16 15:40:00,129.7,129.74,129.56,129.56,166609.0,126.0374,126.0763,125.9014,125.9014,166609.0
2019-04-16 15:45:00,129.56,129.85,129.56,129.77,181522.0,125.9014,126.1832,125.9014,126.1054,181522.0
2019-04-16 15:50:00,129.79,129.84,129.72,129.76,263402.0,126.1249,126.1735,126.0568,126.0957,263402.0
2019-04-16 15:55:00,129.75,129.91,129.65,129.9,445498.0,126.086,126.2415,125.9888,126.2318,445498.0
2019-04-17 09:30:00,129.78,129.91,129.28,129.35,411591.0,126.1152,126.2415,125.6293,125.6973,411591.0
2019-04-17 09:35:00,129.38,129.84,129.38,129.72,227879.0,125.7264,126.1735,125.7264,126.0568,227879.0
2019-04-17 09:40:00,129.77,130.12,129.6,130.05,281397.0,126.1054,126.4456,125.9402,126.3775,281397.0
2019-04-17 09:45:00,130.04,130.6,130.03,130.59,206416.0,126.3678,126.912,126.3581,126.9023,206416.0
2019-04-17 09:50:00,130.59,130.9,130.32,130.45,231545.0,126.9023,127.2035,126.6399,126.7662,231545.0
2019-04-17 09:55:00,130.45,130.69,130.37,130.65,152209.0,126.7662,126.9995,126.6885,126.9606,152209.0
2019-04-17 10:00:00,130.65,131.21,130.59,131.15,370642.0,126.9606,127.5048,126.9023,127.4465,370642.0
2019-04-17 10:05:00,131.16,131.16,130.55,130.65,369929.0,127.4562,127.4562,126.8634,126.9606,369929.0
2019-04-17 10:10:00,130.65,130.95,130.64,130.83,231016.0,126.9606,127.2521,126.9509,127.1355,231016.0
2019-04-17 10:15:00,130.8,130.95,130.76,130.86,201539.0,127.1063,127.2521,127.0675,127.1647,201539.0
2019-04-17 10:20:00,130.87,131.17,130.85,131.1,147390.0,127.1744,127.4659,127.1549,127.3979,147390.0
2019-04-17 10:25:00,131.1,131.18,130.95,131.13,116441.0,127.3979,127.4756,127.2521,127.427,116441.0
2019-04-17 10:30:00,131.12,131.16,131.06,131.11,127755.0,127.4173,127.4562,127.359,127.4076,127755.0
2019-04-17 10:35:00,131.11,131.15,130.97,131.03,155787.0,127.4076,127.4465,127.2715,127.3299,155787.0
2019-04-17 10:40:00,131.03,131.17,130.99,131.05,134370.0,127.3299,127.4659,127.291,127.3493,134370.0
2019-04-17 10:45:00,131.05,131.39,131.03,131.37,180637.0,127.3493,127.6797,127.3299,127.6603,180637.0
2019-04-17 10:50:00,131.36,131.38,131.07,131.13,124348.0,127.6505,127.67,127.3687,127.427,124348.0
2019-04-17 10:55:00,131.12,131.31,131.07,131.23,100325.0,127.4173,127.6019,127.3687,127.5242,100325.0
2019-04-17 11:00:00,131.24,131.37,131.16,131.32,159395.0,127.5339,127.6603,127.4562,127.6117,159395.0
2019-04-17 11:05:00,131.32,131.6,131.32,131.56,244950.0,127.6117,127.8838,127.6117,127.8449,244950.0
2019-04-17 11:10:00,131.57,131.89,131.52,131.78,362230.0,127.8546,128.1656,127.806,128.0587,362230.0
2019-04-17 11:15:00,131.78,132.14,131.75,132.04,350719.0,128.0587,128.4085,128.0295,128.3113,350719.0
2019-04-17 11:20:00,132.05,132.06,131.84,131.92,140598.0,128.321,128.3308,128.117,128.1947,140598.0
2019-04-17 11:25:00,131.92,132.01,131.72,131.77,103962.0,128.1947,128.2822,128.0004,128.049,103962.0
2019-04-17 11:30:00,131.76,131.84,131.55,131.63,110782.0,128.0392,128.117,127.8352,127.9129,110782.0
2019-04-17 11:35:00,131.64,131.72,131.6,131.65,105002.0,127.9226,128.0004,127.8838,127.9323,105002.0
2019-04-17 11:40:00,131.66,131.88,131.65,131.81,106522.0,127.9421,128.1559,127.9323,128.0878,106522.0
2019-04-17 11:45:00,131.81,132.1,131.77,132.05,174394.0,128.0878,128.3696,128.049,128.321,174394.0
2019-04-17 11:50:00,132.05,132.1,131.99,132.05,84481.0,128.321,128.3696,128.2627,128.321,84481.0
2019-04-17 11:55:00,132.06,132.09,131.99,132.08,122470.0,128.3308,128.3599,128.2627,128.3502,122470.0
2019-04-17 12:00:00,132.08,132.08,131.85,131.94,130744.0,128.3502,128.3502,128.1267,128.2142,130744.0
2019-04-17 12:05:00,131.95,131.97,131.78,131.79,119058.0,128.2239,128.2433,128.0587,128.0684,119058.0
2019-04-17 12:10:00,131.78,131.83,131.66,131.68,166689.0,128.0587,128.1073,127.9421,127.9615,166689.0
2019-04-17 12:15:00,131.67,131.75,131.57,131.58,141719.0,127.9518,128.0295,127.8546,127.8643,141719.0
2019-04-17 12:20:00,131.57,131.95,131.57,131.95,130929.0,127.8546,128.2239,127.8546,128.2239,130929.0
2019-04-17 12:25:00,131.95,132.17,131.95,132.12,145766.0,128.2239,128.4377,128.2239,128.3891,145766.0
2019-04-17 12:30:00,132.12,132.36,132.07,132.35,199461.0,128.3891,128.6223,128.3405,128.6126,199461.0
2019-04-17 12:35:00,132.35,132.36,132.17,132.21,83125.0,128.6126,128.6223,128.4377,128.4765,83125.0
2019-04-17 12:40:00,132.21,132.21,131.99,132.17,113129.0,128.4765,128.4765,128.2627,128.4377,113129.0
2019-04-17 12:45:00,132.16,132.29,132.14,132.18,77325.0,128.4279,128.5543,128.4085,128.4474,77325.0
2019-04-17 12:50:00,132.19,132.23,132.1,132.12,72819.0,128.4571,128.496,128.3696,128.3891,72819.0
2019-04-17 12:55:00,132.12,132.33,132.12,132.15,91819.0,128.3891,128.5931,128.3891,128.4182,91819.0
2019-04-17 13:00:00,132.15,132.17,131.96,132.13,77650.0,128.4182,128.4377,128.2336,128.3988,77650.0
2019-04-17 13:05:00,132.12,132.16,131.95,132.03,93295.0,128.3891,128.4279,128.2239,128.3016,93295.0
2019-04-17 13:10:00,132.04,132.11,131.97,132.07,70632.0,128.3113,128.3794,128.2433,128.3405,70632.0
2019-04-17 13:15:00,132.06,132.09,131.91,132.03,150207.0,128.3308,128.3599,128.185,128.3016,150207.0
2019-04-17 13:20:00,132.03,132.2,131.99,132.0,91341.0,128.3016,128.4668,128.2627,128.2725,91341.0
2019-04-17 13:25:00,131.99,132.08,131.86,131.86,75918.0,128.2627,128.3502,128.1364,128.1364,75918.0
2019-04-17 13:30:00,131.86,131.94,131.81,131.86,79853.0,128.1364,128.2142,128.0878,128.1364,79853.0
2019-04-17 13:35:00,131.86,131.87,131.62,131.73,133180.0,128.1364,128.1461,127.9032,128.0101,133180.0
2019-04-17 13:40:00,131.72,131.8,131.71,131.8,63186.0,128.0004,128.0781,127.9907,128.0781,63186.0
2019-04-17 13:45:00,131.8,131.89,131.7,131.72,108076.0,128.0781,128.1656,127.9809,128.0004,108076.0
2019-04-17 13:50:00,131.72,131.96,131.71,131.92,120237.0,128.0004,128.2336,127.9907,128.1947,120237.0
2019-04-17 13:55:00,131.91,132.0,131.88,132.0,132457.0,128.185,128.2725,128.1559,128.2725,132457.0
2019-04-17 14:00:00,132.0,132.15,132.0,132.06,116716.0,128.2725,128.4182,128.2725,128.3308,116716.0
2019-04-17 14:05:00,132.06,132.11,131.96,131.99,53684.0,128.3308,128.3794,128.2336,128.2627,53684.0
2019-04-17 14:10:00,131.98,132.11,131.83,131.87,104874.0,128.253,128.3794,128.1073,128.1461,104874.0
2019-04-17 14:15:00,131.86,131.99,131.8,131.83,127577.0,128.1364,128.2627,128.0781,128.1073,127577.0
2019-04-17 14:20:00,131.84,131.88,131.74,131.75,136027.0,128.117,128.1559,128.0198,128.0295,136027.0
2019-04-17 14:25:00,131.74,131.84,131.68,131.78,97986.0,128.0198,128.117,127.9615,128.0587,97986.0
2019-04-17 14:30:00,131.78,131.91,131.78,131.8,88140.0,128.0587,128.185,128.0587,128.0781,88140.0
2019-04-17 14:35:00,131.81,131.86,131.72,131.81,100246.0,128.0878,128.1364,128.0004,128.0878,100246.0
2019-04-17 14:40:00,131.81,131.81,131.56,131.6,168690.0,128.0878,128.0878,127.8449,127.8838,168690.0
2019-04-17 14:45:00,131.61,131.66,131.37,131.4,137280.0,127.8935,127.9421,127.6603,127.6894,137280.0
2019-04-17 14:50:00,131.4,131.49,131.38,131.43,126367.0,127.6894,127.7769,127.67,127.7186,126367.0
2019-04-17 14:55:00,131.43,131.43,131.31,131.42,90674.0,127.7186,127.7186,127.6019,127.7088,90674.0
2019-04-17 15:00:00,131.42,131.5,131.37,131.38,95165.0,127.7088,127.7866,127.6603,127.67,95165.0
2019-04-17 15:05:00,131.38,131.44,131.34,131.37,126493.0,127.67,127.7283,127.6311,127.6603,126493.0
2019-04-17 15:10:00,131.37,131.44,131.29,131.3,149320.0,127.6603,127.7283,127.5825,127.5922,149320.0
2019-04-17 15:15:00,131.3,131.53,131.24,131.48,188400.0,127.5922,127.8157,127.5339,127.7671,188400.0
2019-04-17 15:20:00,131.47,131.5,131.37,131.48,91227.0,127.7574,127.7866,127.6603,127.7671,91227.0
2019-04-17 15:25:00,131.47,131.55,131.44,131.48,72763.0,127.7574,127.8352,127.7283,127.7671,72763.0
2019-04-17 15:30:00,131.48,131.78,131.48,131.78,171406.0,127.7671,128.0587,127.7671,128.0587,171406.0
2019-04-17 15:35:00,131.78,131.78,131.64,131.75,156570.0,128.0587,128.0587,127.9226,128.0295,156570.0
2019-04-17 15:40:00,131.75,131.92,131.68,131.88,183433.0,128.0295,128.1947,127.9615,128.1559,183433.0
2019-04-17 15:45:00,131.88,131.89,131.79,131.83,183919.0,128.1559,128.1656,128.0684,128.1073,183919.0
2019-04-17 15:50:00,131.82,131.93,131.78,131.9,232019.0,128.0975,128.2044,128.0587,128.1753,232019.0
2019-04-17 15:55:00,131.9,131.93,131.76,131.76,433709.0,128.1753,128.2044,128.0392,128.0392,433709.0
2019-04-18 09:30:00,131.67,131.9,131.43,131.59,621012.0,127.9518,128.1753,127.7186,127.874,621012.0
2019-04-18 09:35:00,131.6,131.69,131.26,131.44,277710.0,127.8838,127.9712,127.5534,127.7283,277710.0
2019-04-18 09:40:00,131.48,131.59,131.11,131.48,150824.0,127.7671,127.874,127.4076,127.7671,150824.0
2019-04-18 09:45:00,131.47,131.55,131.25,131.46,110153.0,127.7574,127.8352,127.5436,127.7477,110153.0
2019-04-18 09:50:00,131.47,131.82,131.46,131.55,107641.0,127.7574,128.0975,127.7477,127.8352,107641.0
2019-04-18 09:55:00,131.56,131.64,131.5,131.59,82241.0,127.8449,127.9226,127.7866,127.874,82241.0
2019-04-18 10:00:00,131.61,131.87,131.6,131.75,162054.0,127.8935,128.1461,127.8838,128.0295,162054.0
2019-04-18 10:05:00,131.75,131.84,131.65,131.7,77226.0,128.0295,128.117,127.9323,127.9809,77226.0
2019-04-18 10:10:00,131.69,131.7,131.52,131.66,67477.0,127.9712,127.9809,127.806,127.9421,67477.0
2019-04-18 10:15:00,131.66,132.07,131.61,132.05,187251.0,127.9421,128.3405,127.8935,128.321,187251.0
2019-04-18 10:20:00,132.05,132.11,131.64,131.75,112494.0,128.321,128.3794,127.9226,128.0295,112494.0
2019-04-18 10:25:00,131.73,131.97,131.72,131.94,102242.0,128.0101,128.2433,128.0004,128.2142,102242.0
2019-04-18 10:30:00,131.94,131.96,131.8,131.93,78189.0,128.2142,128.2336,128.0781,128.2044,78189.0
2019-04-18 10:35:00,131.93,132.06,131.78,131.8,82945.0,128.2044,128.3308,128.0587,128.0781,82945.0
2019-04-18 10:40:00,131.8,131.83,131.56,131.58,88421.0,128.0781,128.1073,127.8449,127.8643,88421.0
2019-04-18 10:45:00,131.6,131.82,131.56,131.73,81098.0,127.8838,128.0975,127.8449,128.0101,81098.0
2019-04-18 10:50:00,131.72,131.72,131.5,131.55,161758.0,128.0004,128.0004,127.7866,127.8352,161758.0
2019-04-18 10:55:00,131.56,131.79,131.55,131.65,108301.0,127.8449,128.0684,127.8352,127.9323,108301.0
2019-04-18 11:00:00,131.67,131.76,131.61,131.64,91125.0,127.9518,128.0392,127.8935,127.9226,91125.0
2019-04-18 11:05:00,131.64,131.87,131.63,131.87,100492.0,127.9226,128.1461,127.9129,128.1461,100492.0
2019-04-18 11:10:00,131.87,131.88,131.67,131.7,57928.0,128.1461,128.1559,127.9518,127.9809,57928.0
2019-04-18 11:15:00,131.7,131.71,131.5,131.54,84411.0,127.9809,127.9907,127.7866,127.8255,84411.0
2019-04-18 11:20:00,131.56,131.6,131.41,131.53,75077.0,127.8449,127.8838,127.6991,127.8157,75077.0
2019-04-18 11:25:00,131.53,131.56,131.45,131.5,96626.0,127.8157,127.8449,127.738,127.7866,96626.0
2019-04-18 11:30:00,131.5,131.66,131.5,131.54,74517.0,127.7866,127.9421,127.7866,127.8255,74517.0
2019-04-18 11:35:00,131.56,131.59,131.48,131.55,122574.0,127.8449,127.874,127.7671,127.8352,122574.0
2019-04-18 11:40:00,131.56,131.82,131.55,131.82,112008.0,127.8449,128.0975,127.8352,128.0975,112008.0
2019-04-18 11:45:00,131.83,132.15,131.83,132.14,162625.0,128.1073,128.4182,128.1073,128.4085,162625.0
2019-04-18 11:50:00,132.14,132.18,132.03,132.06,137488.0,128.4085,128.4474,128.3016,128.3308,137488.0
2019-04-18 11:55:00,132.06,132.15,132.04,132.11,71260.0,128.3308,128.4182,128.3113,128.3794,71260.0
2019-04-18 12:00:00,132.11,132.25,132.09,132.23,99361.0,128.3794,128.5154,128.3599,128.496,99361.0
2019-04-18 12:05:00,132.24,132.43,132.22,132.38,164554.0,128.5057,128.6903,128.4862,128.6417,164554.0
2019-04-18 12:10:00,132.36,132.37,132.19,132.26,71554.0,128.6223,128.632,128.4571,128.5251,71554.0
2019-04-18 12:15:00,132.25,132.28,132.19,132.24,51698.0,128.5154,128.5446,128.4571,128.5057,51698.0
2019-04-18 12:20:00,132.24,132.28,132.2,132.21,67987.0,128.5057,128.5446,128.4668,128.4765,67987.0
2019-04-18 12:25:00,132.22,132.29,132.21,132.26,71309.0,128.4862,128.5543,128.4765,128.5251,71309.0
2019-04-18 12:30:00,132.26,132.26,132.11,132.13,51728.0,128.5251,128.5251,128.3794,128.3988,51728.0
2019-04-18 12:35:00,132.11,132.15,132.04,132.13,41569.0,128.3794,128.4182,128.3113,128.3988,41569.0
2019-04-18 12:40:00,132.13,132.19,132.09,132.19,76051.0,128.3988,128.4571,128.3599,128.4571,76051.0
2019-04-18 12:45:00,132.2,132.33,132.15,132.32,98843.0,128.4668,128.5931,128.4182,128.5834,98843.0
2019-04-18 12:50:00,132.33,132.55,132.32,132.54,265268.0,128.5931,128.8069,128.5834,128.7972,265268.0
2019-04-18 12:55:00,132.53,132.67,132.31,132.31,363817.0,128.7875,128.9235,128.5737,128.5737,363817.0
2019-04-18 13:00:00,132.31,132.31,132.13,132.25,134393.0,128.5737,128.5737,128.3988,128.5154,134393.0
2019-04-18 13:05:00,132.25,132.35,132.15,132.19,63682.0,128.5154,128.6126,128.4182,128.4571,63682.0
2019-04-18 13:10:00,132.18,132.24,132.14,132.18,63667.0,128.4474,128.5057,128.4085,128.4474,63667.0
2019-04-18 13:15:00,132.18,132.36,132.18,132.36,50874.0,128.4474,128.6223,128.4474,128.6223,50874.0
2019-04-18 13:20:00,132.37,132.68,132.37,132.67,170828.0,128.632,128.9333,128.632,128.9235,170828.0
2019-04-18 13:25:00,132.67,132.87,132.65,132.73,378502.0,128.9235,129.1179,128.9041,128.9818,378502.0
2019-04-18 13:30:00,132.73,132.78,132.55,132.55,69511.0,128.9818,129.0304,128.8069,128.8069,69511.0
2019-04-18 13:35:00,132.57,132.58,132.46,132.47,55865.0,128.8264,128.8361,128.7195,128.7292,55865.0
2019-04-18 13:40:00,132.47,132.59,132.47,132.52,64035.0,128.7292,128.8458,128.7292,128.7778,64035.0
2019-04-18 13:45:00,132.53,132.67,132.52,132.65,68096.0,128.7875,128.9235,128.7778,128.9041,68096.0
2019-04-18 13:50:00,132.66,132.69,132.57,132.6,38035.0,128.9138,128.943,128.8264,128.8555,38035.0
2019-04-18 13:55:00,132.59,132.62,132.51,132.53,53635.0,128.8458,128.875,128.7681,128.7875,53635.0
2019-04-18 14:00:00,132.53,132.58,132.47,132.5,32004.0,128.7875,128.8361,128.7292,128.7583,32004.0
2019-04-18 14:05:00,132.5,132.51,132.4,132.44,41616.0,128.7583,128.7681,128.6612,128.7,41616.0
2019-04-18 14:10:00,132.45,132.55,132.4,132.45,65080.0,128.7098,128.8069,128.6612,128.7098,65080.0
2019-04-18 14:15:00,132.46,132.47,132.37,132.39,49480.0,128.7195,128.7292,128.632,128.6514,49480.0
2019-04-18 14:20:00,132.38,132.43,132.33,132.41,57307.0,128.6417,128.6903,128.5931,128.6709,57307.0
2019-04-18 14:25:00,132.39,132.44,132.33,132.41,59750.0,128.6514,128.7,128.5931,128.6709,59750.0
2019-04-18 14:30:00,132.41,132.41,132.35,132.38,36537.0,128.6709,128.6709,128.6126,128.6417,36537.0
2019-04-18 14:35:00,132.38,132.42,132.31,132.39,44806.0,128.6417,128.6806,128.5737,128.6514,44806.0
2019-04-18 14:40:00,132.4,132.44,132.34,132.35,53170.0,128.6612,128.7,128.6029,128.6126,53170.0
2019-04-18 14:45:00,132.34,132.35,132.24,132.25,184820.0,128.6029,128.6126,128.5057,128.5154,184820.0
2019-04-18 14:50:00,132.25,132.4,132.24,132.4,73693.0,128.5154,128.6612,128.5057,128.6612,73693.0
2019-04-18 14:55:00,132.39,132.5,132.37,132.48,60568.0,128.6514,128.7583,128.632,128.7389,60568.0
2019-04-18 15:00:00,132.49,132.54,132.39,132.41,72869.0,128.7486,128.7972,128.6514,128.6709,72869.0
2019-04-18 15:05:00,132.41,132.5,132.39,132.5,60086.0,128.6709,128.7583,128.6514,128.7583,60086.0
2019-04-18 15:10:00,132.49,132.53,132.36,132.37,53348.0,128.7486,128.7875,128.6223,128.632,53348.0
2019-04-18 15:15:00,132.37,132.48,132.37,132.44,49019.0,128.632,128.7389,128.632,128.7,49019.0
2019-04-18 15:20:00,132.43,132.58,132.43,132.54,76700.0,128.6903,128.8361,128.6903,128.7972,76700.0
2019-04-18 15:25:00,132.53,132.57,132.43,132.43,63604.0,128.7875,128.8264,128.6903,128.6903,63604.0
2019-04-18 15:30:00,132.43,132.54,132.38,132.48,158215.0,128.6903,128.7972,128.6417,128.7389,158215.0
2019-04-18 15:35:00,132.48,132.5,132.39,132.39,115030.0,128.7389,128.7583,128.6514,128.6514,115030.0
2019-04-18 15:40:00,132.38,132.39,132.25,132.28,105383.0,128.6417,128.6514,128.5154,128.5446,105383.0
2019-04-18 15:45:00,132.28,132.43,132.26,132.37,184898.0,128.5446,128.6903,128.5251,128.632,184898.0
2019-04-18 15:50:00,132.36,132.37,132.1,132.21,235796.0,128.6223,128.632,128.3696,128.4765,235796.0
2019-04-18 15:55:00,132.2,132.49,132.2,132.44,411674.0,128.4668,128.7486,128.4668,128.7,411674.0
2019-04-22 09:30:00,131.9,132.2,131.7,131.82,296186.0,128.1753,128.4668,127.9809,128.0975,296186.0
2019-04-22 09:35:00,131.83,132.07,131.71,131.92,181952.0,128.1073,128.3405,127.9907,128.1947,181952.0
2019-04-22 09:40:00,131.9,132.16,131.88,132.03,130507.0,128.1753,128.4279,128.1559,128.3016,130507.0
2019-04-22 09:45:00,132.04,132.07,131.79,131.79,102189.0,128.3113,128.3405,128.0684,128.0684,102189.0
2019-04-22 09:50:00,131.78,131.88,131.73,131.75,157973.0,128.0587,128.1559,128.0101,128.0295,157973.0
2019-04-22 09:55:00,131.74,131.74,131.4,131.56,154588.0,128.0198,128.0198,127.6894,127.8449,154588.0
2019-04-22 10:00:00,131.55,131.55,131.33,131.46,143050.0,127.8352,127.8352,127.6214,127.7477,143050.0
2019-04-22 10:05:00,131.47,131.68,131.47,131.53,106264.0,127.7574,127.9615,127.7574,127.8157,106264.0
2019-04-22 10:10:00,131.52,131.62,131.46,131.48,75882.0,127.806,127.9032,127.7477,127.7671,75882.0
2019-04-22 10:15:00,131.49,131.67,131.47,131.59,65412.0,127.7769,127.9518,127.7574,127.874,65412.0
2019-04-22 10:20:00,131.6,131.85,131.6,131.66,85932.0,127.8838,128.1267,127.8838,127.9421,85932.0
2019-04-22 10:25:00,131.66,131.72,131.56,131.58,72392.0,127.9421,128.0004,127.8449,127.8643,72392.0
2019-04-22 10:30:00,131.58,131.59,131.45,131.5,88664.0,127.8643,127.874,127.738,127.7866,88664.0
2019-04-22 10:35:00,131.51,131.63,131.49,131.5,63497.0,127.7963,127.9129,127.7769,127.7866,63497.0
2019-04-22 10:40:00,131.49,131.5,131.39,131.46,97184.0,127.7769,127.7866,127.6797,127.7477,97184.0
2019-04-22 10:45:00,131.46,131.7,131.45,131.68,64219.0,127.7477,127.9809,127.738,127.9615,64219.0
2019-04-22 10:50:00,131.69,131.72,131.58,131.61,62056.0,127.9712,128.0004,127.8643,127.8935,62056.0
2019-04-22 10:55:00,131.6,131.87,131.6,131.87,100950.0,127.8838,128.1461,127.8838,128.1461,100950.0
2019-04-22 11:00:00,131.87,131.93,131.82,131.89,94013.0,128.1461,128.2044,128.0975,128.1656,94013.0
2019-04-22 11:05:00,131.89,132.0,131.89,131.91,169380.0,128.1656,128.2725,128.1656,128.185,169380.0
2019-04-22 11:10:00,131.91,131.91,131.75,131.86,56707.0,128.185,128.185,128.0295,128.1364,56707.0
2019-04-22 11:15:00,131.87,131.92,131.72,131.75,39440.0,128.1461,128.1947,128.0004,128.0295,39440.0
2019-04-22 11:20:00,131.76,132.0,131.76,131.98,189242.0,128.0392,128.2725,128.0392,128.253,189242.0
2019-04-22 11:25:00,131.98,132.1,131.97,131.97,180679.0,128.253,128.3696,128.2433,128.2433,180679.0
2019-04-22 11:30:00,131.97,131.97,131.77,131.88,97685.0,128.2433,128.2433,128.049,128.1559,97685.0
2019-04-22 11:35:00,131.89,131.93,131.78,131.81,44841.0,128.1656,128.2044,128.0587,128.0878,44841.0
2019-04-22 11:40:00,131.8,131.82,131.72,131.74,128324.0,128.0781,128.0975,128.0004,128.0198,128324.0
2019-04-22 11:45:00,131.74,131.76,131.59,131.61,56360.0,128.0198,128.0392,127.874,127.8935,56360.0
2019-04-22 11:50:00,131.6,131.73,131.59,131.65,63599.0,127.8838,128.0101,127.874,127.9323,63599.0
2019-04-22 11:55:00,131.65,131.74,131.64,131.69,32662.0,127.9323,128.0198,127.9226,127.9712,32662.0
2019-04-22 12:00:00,131.69,131.69,131.6,131.6,43346.0,127.9712,127.9712,127.8838,127.8838,43346.0
2019-04-22 12:05:00,131.61,131.67,131.6,131.63,45215.0,127.8935,127.9518,127.8838,127.9129,45215.0
2019-04-22 12:10:00,131.64,131.7,131.56,131.6,40318.0,127.9226,127.9809,127.8449,127.8838,40318.0
2019-04-22 12:15:00,131.6,131.64,131.56,131.58,51394.0,127.8838,127.9226,127.8449,127.8643,51394.0
2019-04-22 12:20:00,131.57,131.65,131.56,131.57,35910.0,127.8546,127.9323,127.8449,127.8546,35910.0
2019-04-22 12:25:00,131.57,131.59,131.52,131.54,34884.0,127.8546,127.874,127.806,127.8255,34884.0
2019-04-22 12:30:00,131.54,131.6,131.49,131.5,38798.0,127.8255,127.8838,127.7769,127.7866,38798.0
2019-04-22 12:35:00,131.5,131.59,131.49,131.5,50214.0,127.7866,127.874,127.7769,127.7866,50214.0
2019-04-22 12:40:00,131.5,131.55,131.4,131.42,63727.0,127.7866,127.8352,127.6894,127.7088,63727.0
2019-04-22 12:45:00,131.41,131.43,131.16,131.21,136313.0,127.6991,127.7186,127.4562,127.5048,136313.0
2019-04-22 12:50:00,131.21,131.23,131.07,131.23,88690.0,127.5048,127.5242,127.3687,127.5242,88690.0
2019-04-22 12:55:00,131.22,131.26,131.17,131.21,41694.0,127.5145,127.5534,127.4659,127.5048,41694.0
2019-04-22 13:00:00,131.22,131.26,131.1,131.2,54624.0,127.5145,127.5534,127.3979,127.4951,54624.0
2019-04-22 13:05:00,131.19,131.26,131.13,131.23,64062.0,127.4853,127.5534,127.427,127.5242,64062.0
2019-04-22 13:10:00,131.23,131.28,131.1,131.11,50626.0,127.5242,127.5728,127.3979,127.4076,50626.0
2019-04-22 13:15:00,131.12,131.19,131.09,131.09,44150.0,127.4173,127.4853,127.3882,127.3882,44150.0
2019-04-22 13:20:00,131.09,131.15,131.03,131.15,43985.0,127.3882,127.4465,127.3299,127.4465,43985.0
2019-04-22 13:25:00,131.15,131.3,131.15,131.27,37529.0,127.4465,127.5922,127.4465,127.5631,37529.0
2019-04-22 13:30:00,131.26,131.26,131.12,131.15,53026.0,127.5534,127.5534,127.4173,127.4465,53026.0
2019-04-22 13:35:00,131.13,131.16,131.05,131.09,27090.0,127.427,127.4562,127.3493,127.3882,27090.0
2019-04-22 13:40:00,131.09,131.15,131.08,131.14,34308.0,127.3882,127.4465,127.3784,127.4367,34308.0
2019-04-22 13:45:00,131.14,131.32,131.12,131.26,67599.0,127.4367,127.6117,127.4173,127.5534,67599.0
2019-04-22 13:50:00,131.26,131.35,131.25,131.33,37518.0,127.5534,127.6408,127.5436,127.6214,37518.0
2019-04-22 13:55:00,131.32,131.37,131.26,131.27,32835.0,127.6117,127.6603,127.5534,127.5631,32835.0
2019-04-22 14:00:00,131.26,131.34,131.25,131.34,46433.0,127.5534,127.6311,127.5436,127.6311,46433.0
2019-04-22 14:05:00,131.34,131.39,131.34,131.37,47696.0,127.6311,127.6797,127.6311,127.6603,47696.0
2019-04-22 14:10:00,131.37,131.46,131.3,131.44,66219.0,127.6603,127.7477,127.5922,127.7283,66219.0
2019-04-22 14:15:00,131.44,131.44,131.4,131.41,31320.0,127.7283,127.7283,127.6894,127.6991,31320.0
2019-04-22 14:20:00,131.4,131.44,131.4,131.41,47581.0,127.6894,127.7283,127.6894,127.6991,47581.0
2019-04-22 14:25:00,131.41,131.46,131.4,131.4,45653.0,127.6991,127.7477,127.6894,127.6894,45653.0
2019-04-22 14:30:00,131.4,131.43,131.24,131.26,115410.0,127.6894,127.7186,127.5339,127.5534,115410.0
2019-04-22 14:35:00,131.25,131.41,131.25,131.41,35046.0,127.5436,127.6991,127.5436,127.6991,35046.0
2019-04-22 14:40:00,131.4,131.42,131.35,131.37,54005.0,127.6894,127.7088,127.6408,127.6603,54005.0
2019-04-22 14:45:00,131.37,131.44,131.36,131.39,49108.0,127.6603,127.7283,127.6505,127.6797,49108.0
2019-04-22 14:50:00,131.37,131.49,131.35,131.46,113018.0,127.6603,127.7769,127.6408,127.7477,113018.0
2019-04-22 14:55:00,131.46,131.47,131.39,131.42,38082.0,127.7477,127.7574,127.6797,127.7088,38082.0
2019-04-22 15:00:00,131.41,131.43,131.25,131.25,95929.0,127.6991,127.7186,127.5436,127.5436,95929.0
2019-04-22 15:05:00,131.25,131.38,131.2,131.38,131660.0,127.5436,127.67,127.4951,127.67,131660.0
2019-04-22 15:10:00,131.37,131.4,131.26,131.39,121537.0,127.6603,127.6894,127.5534,127.6797,121537.0
2019-04-22 15:15:00,131.38,131.44,131.35,131.42,46372.0,127.67,127.7283,127.6408,127.7088,46372.0
2019-04-22 15:20:00,131.42,131.43,131.31,131.37,78291.0,127.7088,127.7186,127.6019,127.6603,78291.0
2019-04-22 15:25:00,131.36,131.48,131.34,131.43,105925.0,127.6505,127.7671,127.6311,127.7186,105925.0
2019-04-22 15:30:00,131.44,131.62,131.44,131.59,96242.0,127.7283,127.9032,127.7283,127.874,96242.0
2019-04-22 15:35:00,131.59,131.75,131.52,131.58,230525.0,127.874,128.0295,127.806,127.8643,230525.0
2019-04-22 15:40:00,131.58,131.72,131.57,131.62,279897.0,127.8643,128.0004,127.8546,127.9032,279897.0
2019-04-22 15:45:00,131.62,131.68,131.58,131.59,154585.0,127.9032,127.9615,127.8643,127.874,154585.0
2019-04-22 15:50:00,131.6,131.7,131.59,131.69,248671.0,127.8838,127.9809,127.874,127.9712,248671.0
2019-04-22 15:55:00,131.69,131.8,131.65,131.67,423017.0,127.9712,128.0781,127.9323,127.9518,423017.0
2019-04-23 09:30:00,133.39,133.98,133.15,133.41,732250.0,129.6232,130.1965,129.39,129.6426,732250.0
2019-04-23 09:35:00,133.43,134.24,133.38,133.94,456911.0,129.6621,130.4492,129.6135,130.1577,456911.0
2019-04-23 09:40:00,133.94,134.24,133.52,133.53,343577.0,130.1577,130.4492,129.7495,129.7593,343577.0
2019-04-23 09:45:00,133.52,133.66,133.4,133.61,382787.0,129.7495,129.8856,129.6329,129.837,382787.0
2019-04-23 09:50:00,133.6,134.05,133.6,133.92,217112.0,129.8273,130.2646,129.8273,130.1382,217112.0
2019-04-23 09:55:00,133.93,133.93,133.57,133.75,223383.0,130.148,130.148,129.7981,129.973,223383.0
2019-04-23 10:00:00,133.77,134.02,133.69,133.8,160356.0,129.9925,130.2354,129.9147,130.0216,160356.0
2019-04-23 10:05:00,133.81,134.0,133.79,133.97,164600.0,130.0313,130.216,130.0119,130.1868,164600.0
2019-04-23 10:10:00,133.98,134.15,133.84,134.14,175901.0,130.1965,130.3617,130.0605,130.352,175901.0
2019-04-23 10:15:00,134.14,134.16,133.92,133.93,307244.0,130.352,130.3715,130.1382,130.148,307244.0
2019-04-23 10:20:00,133.92,134.05,133.76,134.02,90145.0,130.1382,130.2646,129.9828,130.2354,90145.0
2019-04-23 10:25:00,134.01,134.08,133.78,133.85,159464.0,130.2257,130.2937,130.0022,130.0702,159464.0
2019-04-23 10:30:00,133.86,133.87,133.59,133.66,98059.0,130.0799,130.0897,129.8176,129.8856,98059.0
2019-04-23 10:35:00,133.66,133.95,133.63,133.83,112489.0,129.8856,130.1674,129.8564,130.0508,112489.0
2019-04-23 10:40:00,133.82,133.92,133.72,133.92,72573.0,130.0411,130.1382,129.9439,130.1382,72573.0
2019-04-23 10:45:00,133.92,133.92,133.53,133.58,98376.0,130.1382,130.1382,129.7593,129.8078,98376.0
2019-04-23 10:50:00,133.58,133.62,133.35,133.6,124744.0,129.8078,129.8467,129.5843,129.8273,124744.0
2019-04-23 10:55:00,133.61,133.71,133.59,133.69,115843.0,129.837,129.9342,129.8176,129.9147,115843.0
2019-04-23 11:00:00,133.69,133.72,133.63,133.63,56669.0,129.9147,129.9439,129.8564,129.8564,56669.0
2019-04-23 11:05:00,133.63,133.74,133.62,133.64,55660.0,129.8564,129.9633,129.8467,129.8661,55660.0
2019-04-23 11:10:00,133.64,133.71,133.57,133.61,146909.0,129.8661,129.9342,129.7981,129.837,146909.0
2019-04-23 11:15:00,133.61,133.62,133.52,133.56,66245.0,129.837,129.8467,129.7495,129.7884,66245.0
2019-04-23 11:20:00,133.56,133.56,133.39,133.45,64967.0,129.7884,129.7884,129.6232,129.6815,64967.0
2019-04-23 11:25:00,133.45,133.64,133.45,133.57,102000.0,129.6815,129.8661,129.6815,129.7981,102000.0
2019-04-23 11:30:00,133.56,133.57,133.45,133.53,62918.0,129.7884,129.7981,129.6815,129.7593,62918.0
2019-04-23 11:35:00,133.52,133.58,133.52,133.53,43871.0,129.7495,129.8078,129.7495,129.7593,43871.0
2019-04-23 11:40:00,133.53,133.57,133.44,133.48,56170.0,129.7593,129.7981,129.6718,129.7107,56170.0
2019-04-23 11:45:00,133.49,133.55,133.44,133.5,82496.0,129.7204,129.7787,129.6718,129.7301,82496.0
2019-04-23 11:50:00,133.51,133.52,133.31,133.33,84686.0,129.7398,129.7495,129.5455,129.5649,84686.0
2019-04-23 11:55:00,133.33,133.33,133.02,133.07,147540.0,129.5649,129.5649,129.2637,129.3122,147540.0
2019-04-23 12:00:00,133.08,133.36,133.07,133.36,120003.0,129.322,129.5941,129.3122,129.5941,120003.0
2019-04-23 12:05:00,133.36,133.51,133.35,133.42,137834.0,129.5941,129.7398,129.5843,129.6524,137834.0
2019-04-23 12:10:00,133.42,133.43,133.32,133.38,90504.0,129.6524,129.6621,129.5552,129.6135,90504.0
2019-04-23 12:15:00,133.39,133.39,133.28,133.28,64965.0,129.6232,129.6232,129.5163,129.5163,64965.0
2019-04-23 12:20:00,133.29,133.36,133.17,133.34,60586.0,129.526,129.5941,129.4094,129.5746,60586.0
2019-04-23 12:25:00,133.34,133.38,133.27,133.29,44189.0,129.5746,129.6135,129.5066,129.526,44189.0
2019-04-23 12:30:00,133.3,133.32,133.23,133.28,49337.0,129.5358,129.5552,129.4677,129.5163,49337.0
2019-04-23 12:35:00,133.28,133.29,133.14,133.17,47462.0,129.5163,129.526,129.3803,129.4094,47462.0
2019-04-23 12:40:00,133.17,133.27,133.1,133.11,275403.0,129.4094,129.5066,129.3414,129.3511,275403.0
2019-04-23 12:45:00,133.11,133.11,132.93,132.96,198659.0,129.3511,129.3511,129.1762,129.2054,198659.0
2019-04-23 12:50:00,132.97,132.98,132.68,132.8,176840.0,129.2151,129.2248,128.9333,129.0499,176840.0
2019-04-23 12:55:00,132.77,132.84,132.65,132.77,71851.0,129.0207,129.0887,128.9041,129.0207,71851.0
2019-04-23 13:00:00,132.77,132.95,132.72,132.95,98119.0,129.0207,129.1956,128.9721,129.1956,98119.0
2019-04-23 13:05:00,132.95,132.96,132.87,132.94,37446.0,129.1956,129.2054,129.1179,129.1859,37446.0
2019-04-23 13:10:00,132.94,133.08,132.89,133.08,63737.0,129.1859,129.322,129.1373,129.322,63737.0
2019-04-23 13:15:00,133.07,133.09,132.99,133.01,53716.0,129.3122,129.3317,129.2345,129.2539,53716.0
2019-04-23 13:20:00,133.02,133.08,132.92,132.97,54803.0,129.2637,129.322,129.1665,129.2151,54803.0
2019-04-23 13:25:00,132.97,132.98,132.89,132.93,47151.0,129.2151,129.2248,129.1373,129.1762,47151.0
2019-04-23 13:30:00,132.94,132.99,132.85,132.95,46975.0,129.1859,129.2345,129.0985,129.1956,46975.0
2019-04-23 13:35:00,132.94,132.96,132.76,132.82,80660.0,129.1859,129.2054,129.011,129.0693,80660.0
2019-04-23 13:40:00,132.82,133.03,132.78,133.01,54841.0,129.0693,129.2734,129.0304,129.2539,54841.0
2019-04-23 13:45:00,133.0,133.08,132.93,133.07,58790.0,129.2442,129.322,129.1762,129.3122,58790.0
2019-04-23 13:50:00,133.05,133.06,132.93,132.96,45304.0,129.2928,129.3025,129.1762,129.2054,45304.0
2019-04-23 13:55:00,132.96,133.09,132.94,133.06,41438.0,129.2054,129.3317,129.1859,129.3025,41438.0
2019-04-23 14:00:00,133.06,133.25,133.06,133.24,81854.0,129.3025,129.4872,129.3025,129.4774,81854.0
2019-04-23 14:05:00,133.25,133.29,133.15,133.19,64760.0,129.4872,129.526,129.39,129.4289,64760.0
2019-04-23 14:10:00,133.19,133.2,133.01,133.06,45699.0,129.4289,129.4386,129.2539,129.3025,45699.0
2019-04-23 14:15:00,133.08,133.25,133.03,133.22,43800.0,129.322,129.4872,129.2734,129.458,43800.0
2019-04-23 14:20:00,133.2,133.24,133.12,133.12,37520.0,129.4386,129.4774,129.3608,129.3608,37520.0
2019-04-23 14:25:00,133.13,133.27,133.12,133.25,31801.0,129.3706,129.5066,129.3608,129.4872,31801.0
2019-04-23 14:30:00,133.25,133.34,133.24,133.31,45933.0,129.4872,129.5746,129.4774,129.5455,45933.0
2019-04-23 14:35:00,133.31,133.43,133.27,133.38,168173.0,129.5455,129.6621,129.5066,129.6135,168173.0
2019-04-23 14:40:00,133.37,133.49,133.37,133.45,93349.0,129.6038,129.7204,129.6038,129.6815,93349.0
2019-04-23 14:45:00,133.46,133.53,133.42,133.45,114487.0,129.6912,129.7593,129.6524,129.6815,114487.0
2019-04-23 14:50:00,133.44,133.58,133.43,133.58,115426.0,129.6718,129.8078,129.6621,129.8078,115426.0
2019-04-23 14:55:00,133.59,133.61,133.39,133.4,86212.0,129.8176,129.837,129.6232,129.6329,86212.0
2019-04-23 15:00:00,133.39,133.41,133.27,133.32,73168.0,129.6232,129.6426,129.5066,129.5552,73168.0
2019-04-23 15:05:00,133.32,133.47,133.27,133.47,47080.0,129.5552,129.701,129.5066,129.701,47080.0
2019-04-23 15:10:00,133.47,133.48,133.41,133.46,45621.0,129.701,129.7107,129.6426,129.6912,45621.0
2019-04-23 15:15:00,133.47,133.47,133.3,133.3,139392.0,129.701,129.701,129.5358,129.5358,139392.0
2019-04-23 15:20:00,133.31,133.32,133.14,133.16,137718.0,129.5455,129.5552,129.3803,129.3997,137718.0
2019-04-23 15:25:00,133.15,133.21,133.07,133.08,67492.0,129.39,129.4483,129.3122,129.322,67492.0
2019-04-23 15:30:00,133.07,133.16,133.05,133.11,84077.0,129.3122,129.3997,129.2928,129.3511,84077.0
2019-04-23 15:35:00,133.11,133.12,133.02,133.05,93868.0,129.3511,129.3608,129.2637,129.2928,93868.0
2019-04-23 15:40:00,133.05,133.1,133.04,133.08,91796.0,129.2928,129.3414,129.2831,129.322,91796.0
2019-04-23 15:45:00,133.09,133.26,133.07,133.24,126076.0,129.3317,129.4969,129.3122,129.4774,126076.0
2019-04-23 15:50:00,133.24,133.29,133.2,133.29,168310.0,129.4774,129.526,129.4386,129.526,168310.0
2019-04-23 15:55:00,133.29,133.38,133.17,133.33,542652.0,129.526,129.6135,129.4094,129.5649,542652.0
2019-04-24 09:30:00,133.11,133.38,132.72,133.0,351020.0,129.3511,129.6135,128.9721,129.2442,351020.0
2019-04-24 09:35:00,132.98,133.36,132.84,133.2,89537.0,129.2248,129.5941,129.0887,129.4386,89537.0
2019-04-24 09:40:00,133.2,133.42,132.99,133.36,96962.0,129.4386,129.6524,129.2345,129.5941,96962.0
2019-04-24 09:45:00,133.37,133.97,133.26,133.89,211588.0,129.6038,130.1868,129.4969,130.1091,211588.0
2019-04-24 09:50:00,133.88,134.33,133.86,134.22,352135.0,130.0994,130.5367,130.0799,130.4298,352135.0
2019-04-24 09:55:00,134.22,134.94,134.19,134.79,320421.0,130.4298,131.1294,130.4006,130.9837,320421.0
2019-04-24 10:00:00,134.78,134.9,134.46,134.84,206150.0,130.974,131.0906,130.663,131.0323,206150.0
2019-04-24 10:05:00,134.85,134.86,134.44,134.54,173195.0,131.042,131.0517,130.6436,130.7407,173195.0
2019-04-24 10:10:00,134.55,134.61,134.26,134.27,132232.0,130.7505,130.8088,130.4686,130.4784,132232.0
2019-04-24 10:15:00,134.28,134.48,134.17,134.26,156504.0,130.4881,130.6824,130.3812,130.4686,156504.0
2019-04-24 10:20:00,134.27,134.35,134.19,134.27,85895.0,130.4784,130.5561,130.4006,130.4784,85895.0
2019-04-24 10:25:00,134.29,134.53,134.28,134.33,112053.0,130.4978,130.731,130.4881,130.5367,112053.0
2019-04-24 10:30:00,134.34,134.43,134.22,134.28,99090.0,130.5464,130.6338,130.4298,130.4881,99090.0
2019-04-24 10:35:00,134.29,134.4,134.22,134.29,111682.0,130.4978,130.6047,130.4298,130.4978,111682.0
2019-04-24 10:40:00,134.29,134.3,133.92,133.93,116776.0,130.4978,130.5075,130.1382,130.148,116776.0
2019-04-24 10:45:00,133.93,134.0,133.68,133.71,88824.0,130.148,130.216,129.905,129.9342,88824.0
2019-04-24 10:50:00,133.7,133.75,133.59,133.68,176826.0,129.9245,129.973,129.8176,129.905,176826.0
2019-04-24 10:55:00,133.67,133.93,133.62,133.93,66760.0,129.8953,130.148,129.8467,130.148,66760.0
2019-04-24 11:00:00,133.94,134.11,133.91,134.01,73959.0,130.1577,130.3229,130.1285,130.2257,73959.0
2019-04-24 11:05:00,134.02,134.05,133.84,133.98,75632.0,130.2354,130.2646,130.0605,130.1965,75632.0
2019-04-24 11:10:00,134.0,134.2,133.98,134.16,54146.0,130.216,130.4103,130.1965,130.3715,54146.0
2019-04-24 11:15:00,134.16,134.19,134.05,134.13,70721.0,130.3715,130.4006,130.2646,130.3423,70721.0
2019-04-24 11:20:00,134.11,134.34,134.11,134.33,73758.0,130.3229,130.5464,130.3229,130.5367,73758.0
2019-04-24 11:25:00,134.34,134.41,134.31,134.37,46128.0,130.5464,130.6144,130.5172,130.5755,46128.0
2019-04-24 11:30:00,134.37,134.55,134.35,134.35,98684.0,130.5755,130.7505,130.5561,130.5561,98684.0
2019-04-24 11:35:00,134.36,134.37,134.2,134.27,42016.0,130.5658,130.5755,130.4103,130.4784,42016.0
2019-04-24 11:40:00,134.28,134.43,134.27,134.43,37819.0,130.4881,130.6338,130.4784,130.6338,37819.0
2019-04-24 11:45:00,134.43,134.45,134.32,134.36,38795.0,130.6338,130.6533,130.5269,130.5658,38795.0
2019-04-24 11:50:00,134.35,134.36,134.25,134.32,54977.0,130.5561,130.5658,130.4589,130.5269,54977.0
2019-04-24 11:55:00,134.32,134.38,134.27,134.37,43137.0,130.5269,130.5853,130.4784,130.5755,43137.0
2019-04-24 12:00:00,134.37,134.48,134.36,134.41,61414.0,130.5755,130.6824,130.5658,130.6144,61414.0
2019-04-24 12:05:00,134.4,134.61,134.35,134.61,68317.0,130.6047,130.8088,130.5561,130.8088,68317.0
2019-04-24 12:10:00,134.62,134.68,134.58,134.66,56186.0,130.8185,130.8768,130.7796,130.8573,56186.0
2019-04-24 12:15:00,134.65,134.65,134.44,134.49,61283.0,130.8476,130.8476,130.6436,130.6921,61283.0
2019-04-24 12:20:00,134.48,134.51,134.38,134.4,43536.0,130.6824,130.7116,130.5853,130.6047,43536.0
2019-04-24 12:25:00,134.4,134.47,134.38,134.42,47431.0,130.6047,130.6727,130.5853,130.6241,47431.0
2019-04-24 12:30:00,134.42,134.45,134.33,134.44,78890.0,130.6241,130.6533,130.5367,130.6436,78890.0
2019-04-24 12:35:00,134.43,134.87,134.43,134.79,434847.0,130.6338,131.0614,130.6338,130.9837,434847.0
2019-04-24 12:40:00,134.8,134.83,134.64,134.68,67282.0,130.9934,131.0225,130.8379,130.8768,67282.0
2019-04-24 12:45:00,134.67,134.87,134.59,134.85,87081.0,130.8671,131.0614,130.7893,131.042,87081.0
2019-04-24 12:50:00,134.86,134.94,134.85,134.9,65422.0,131.0517,131.1294,131.042,131.0906,65422.0
2019-04-24 12:55:00,134.89,134.89,134.7,134.78,83224.0,131.0809,131.0809,130.8962,130.974,83224.0
2019-04-24 13:00:00,134.78,134.85,134.72,134.82,97424.0,130.974,131.042,130.9157,131.0128,97424.0
2019-04-24 13:05:00,134.83,134.89,134.72,134.83,87749.0,131.0225,131.0809,130.9157,131.0225,87749.0
2019-04-24 13:10:00,134.84,135.0,134.82,134.94,152519.0,131.0323,131.1877,131.0128,131.1294,152519.0
2019-04-24 13:15:00,134.93,135.14,134.92,135.12,239233.0,131.1197,131.3238,131.11,131.3044,239233.0
2019-04-24 13:20:00,135.13,135.17,135.04,135.09,100164.0,131.3141,131.3529,131.2266,131.2752,100164.0
2019-04-24 13:25:00,135.09,135.17,135.08,135.15,64437.0,131.2752,131.3529,131.2655,131.3335,64437.0
2019-04-24 13:30:00,135.15,135.29,135.06,135.17,195187.0,131.3335,131.4696,131.2461,131.3529,195187.0
2019-04-24 13:35:00,135.17,135.2,135.14,135.18,74435.0,131.3529,131.3821,131.3238,131.3627,74435.0
2019-04-24 13:40:00,135.19,135.2,135.06,135.08,97362.0,131.3724,131.3821,131.2461,131.2655,97362.0
2019-04-24 13:45:00,135.06,135.18,135.05,135.09,87753.0,131.2461,131.3627,131.2363,131.2752,87753.0
2019-04-24 13:50:00,135.09,135.09,135.0,135.05,52459.0,131.2752,131.2752,131.1877,131.2363,52459.0
2019-04-24 13:55:00,135.03,135.06,134.99,135.02,109298.0,131.2169,131.2461,131.178,131.2072,109298.0
2019-04-24 14:00:00,135.02,135.15,135.0,135.14,76012.0,131.2072,131.3335,131.1877,131.3238,76012.0
2019-04-24 14:05:00,135.14,135.16,135.1,135.15,71664.0,131.3238,131.3432,131.2849,131.3335,71664.0
2019-04-24 14:10:00,135.15,135.16,135.13,135.16,57770.0,131.3335,131.3432,131.3141,131.3432,57770.0
2019-04-24 14:15:00,135.16,135.16,135.1,135.16,100078.0,131.3432,131.3432,131.2849,131.3432,100078.0
2019-04-24 14:20:00,135.16,135.18,135.13,135.17,132073.0,131.3432,131.3627,131.3141,131.3529,132073.0
2019-04-24 14:25:00,135.17,135.18,135.02,135.05,121739.0,131.3529,131.3627,131.2072,131.2363,121739.0
2019-04-24 14:30:00,135.06,135.11,135.01,135.07,81156.0,131.2461,131.2946,131.1975,131.2558,81156.0
2019-04-24 14:35:00,135.08,135.16,135.04,135.07,45207.0,131.2655,131.3432,131.2266,131.2558,45207.0
2019-04-24 14:40:00,135.05,135.16,135.04,135.15,59333.0,131.2363,131.3432,131.2266,131.3335,59333.0
2019-04-24 14:45:00,135.15,135.17,135.08,135.09,87484.0,131.3335,131.3529,131.2655,131.2752,87484.0
2019-04-24 14:50:00,135.09,135.18,135.04,135.16,112327.0,131.2752,131.3627,131.2266,131.3432,112327.0
2019-04-24 14:55:00,135.16,135.49,135.15,135.48,323202.0,131.3432,131.6639,131.3335,131.6542,323202.0
2019-04-24 15:00:00,135.48,135.65,135.47,135.6,203876.0,131.6542,131.8194,131.6445,131.7708,203876.0
2019-04-24 15:05:00,135.61,135.64,135.47,135.51,172493.0,131.7805,131.8097,131.6445,131.6833,172493.0
2019-04-24 15:10:00,135.51,135.59,135.44,135.59,70751.0,131.6833,131.7611,131.6153,131.7611,70751.0
2019-04-24 15:15:00,135.59,135.75,135.58,135.59,106948.0,131.7611,131.9166,131.7514,131.7611,106948.0
2019-04-24 15:20:00,135.6,135.7,135.6,135.62,42346.0,131.7708,131.868,131.7708,131.7902,42346.0
2019-04-24 15:25:00,135.62,135.68,135.55,135.57,81260.0,131.7902,131.8485,131.7222,131.7416,81260.0
2019-04-24 15:30:00,135.58,135.63,135.44,135.45,115365.0,131.7514,131.8,131.6153,131.625,115365.0
2019-04-24 15:35:00,135.45,135.52,135.38,135.49,103810.0,131.625,131.6931,131.557,131.6639,103810.0
2019-04-24 15:40:00,135.49,135.63,135.39,135.63,123358.0,131.6639,131.8,131.5667,131.8,123358.0
2019-04-24 15:45:00,135.63,135.65,135.43,135.46,126581.0,131.8,131.8194,131.6056,131.6348,126581.0
2019-04-24 15:50:00,135.46,135.47,135.2,135.2,206946.0,131.6348,131.6445,131.3821,131.3821,206946.0
2019-04-24 15:55:00,135.21,135.26,135.03,135.13,451319.0,131.3918,131.4404,131.2169,131.3141,451319.0
2019-04-25 09:30:00,135.36,135.7,134.93,135.04,448995.0,131.5376,131.868,131.1197,131.2266,448995.0
2019-04-25 09:35:00,135.05,135.17,134.91,134.99,168336.0,131.2363,131.3529,131.1003,131.178,168336.0
2019-04-25 09:40:00,134.98,135.17,134.84,135.02,253260.0,131.1683,131.3529,131.0323,131.2072,253260.0
2019-04-25 09:45:00,135.01,135.63,135.0,135.53,194863.0,131.1975,131.8,131.1877,131.7028,194863.0
2019-04-25 09:50:00,135.55,135.56,135.26,135.33,104522.0,131.7222,131.7319,131.4404,131.5084,104522.0
2019-04-25 09:55:00,135.33,135.55,135.27,135.33,120988.0,131.5084,131.7222,131.4501,131.5084,120988.0
2019-04-25 10:00:00,135.34,136.0,135.34,135.99,231681.0,131.5181,132.1595,131.5181,132.1498,231681.0
2019-04-25 10:05:00,135.93,136.25,135.68,136.0,217997.0,132.0915,132.4024,131.8485,132.1595,217997.0
2019-04-25 10:10:00,135.97,136.02,135.79,135.88,103963.0,132.1304,132.1789,131.9554,132.0429,103963.0
2019-04-25 10:15:00,135.9,136.04,135.7,135.7,138797.0,132.0623,132.1984,131.868,131.868,138797.0
2019-04-25 10:20:00,135.71,135.71,135.44,135.55,153057.0,131.8777,131.8777,131.6153,131.7222,153057.0
2019-04-25 10:25:00,135.56,135.78,135.49,135.55,73754.0,131.7319,131.9457,131.6639,131.7222,73754.0
2019-04-25 10:30:00,135.56,135.6,135.2,135.25,137158.0,131.7319,131.7708,131.3821,131.4307,137158.0
2019-04-25 10:35:00,135.25,135.28,135.02,135.07,152107.0,131.4307,131.4598,131.2072,131.2558,152107.0
2019-04-25 10:40:00,135.06,135.14,134.98,135.1,177894.0,131.2461,131.3238,131.1683,131.2849,177894.0
2019-04-25 10:45:00,135.1,135.26,134.99,135.23,126687.0,131.2849,131.4404,131.178,131.4112,126687.0
2019-04-25 10:50:00,135.23,135.6,135.21,135.31,118916.0,131.4112,131.7708,131.3918,131.489,118916.0
2019-04-25 10:55:00,135.31,135.52,135.21,135.46,61496.0,131.489,131.6931,131.3918,131.6348,61496.0
2019-04-25 11:00:00,135.45,135.82,135.41,135.41,214488.0,131.625,131.9846,131.5862,131.5862,214488.0
2019-04-25 11:05:00,135.43,136.61,135.42,136.38,420564.0,131.6056,132.7523,131.5959,132.5288,420564.0
2019-04-25 11:10:00,136.38,136.73,136.24,136.45,311457.0,132.5288,132.8689,132.3927,132.5968,311457.0
2019-04-25 11:15:00,136.48,136.49,136.05,136.09,469750.0,132.626,132.6357,132.2081,132.247,469750.0
2019-04-25 11:20:00,136.08,136.18,135.94,136.15,122532.0,132.2372,132.3344,132.1012,132.3053,122532.0
2019-04-25 11:25:00,136.15,136.57,136.15,136.3,141760.0,132.3053,132.7134,132.3053,132.451,141760.0
2019-04-25 11:30:00,136.31,136.77,136.31,136.65,156354.0,132.4608,132.9078,132.4608,132.7912,156354.0
2019-04-25 11:35:00,136.62,136.75,136.54,136.72,116692.0,132.762,132.8883,132.6843,132.8592,116692.0
2019-04-25 11:40:00,136.74,136.97,136.71,136.92,140869.0,132.8786,133.1021,132.8495,133.0535,140869.0
2019-04-25 11:45:00,136.92,137.0,136.81,136.98,143386.0,133.0535,133.1313,132.9466,133.1118,143386.0
2019-04-25 11:50:00,136.99,137.57,136.97,137.51,213880.0,133.1215,133.6852,133.1021,133.6269,213880.0
2019-04-25 11:55:00,137.54,137.92,137.46,137.78,312512.0,133.656,134.0253,133.5783,133.8892,312512.0
2019-04-25 12:00:00,137.78,137.88,137.48,137.5,178588.0,133.8892,133.9864,133.5977,133.6171,178588.0
2019-04-25 12:05:00,137.49,137.71,137.35,137.7,194285.0,133.6074,133.8212,133.4714,133.8115,194285.0
2019-04-25 12:10:00,137.7,138.14,137.56,138.14,202332.0,133.8115,134.2391,133.6755,134.2391,202332.0
2019-04-25 12:15:00,138.13,138.14,137.84,137.98,305208.0,134.2294,134.2391,133.9475,134.0836,305208.0
2019-04-25 12:20:00,137.98,138.13,137.88,137.99,275643.0,134.0836,134.2294,133.9864,134.0933,275643.0
2019-04-25 12:25:00,138.0,138.13,137.95,138.01,126209.0,134.103,134.2294,134.0544,134.1127,126209.0
2019-04-25 12:30:00,137.99,138.0,137.62,137.9,244361.0,134.0933,134.103,133.7338,134.0059,244361.0
2019-04-25 12:35:00,137.88,138.02,137.71,137.79,131255.0,133.9864,134.1225,133.8212,133.899,131255.0
2019-04-25 12:40:00,137.78,138.04,137.74,137.86,149153.0,133.8892,134.1419,133.8504,133.967,149153.0
2019-04-25 12:45:00,137.84,137.97,137.8,137.96,72597.0,133.9475,134.0739,133.9087,134.0642,72597.0
2019-04-25 12:50:00,137.96,138.05,137.86,137.91,123034.0,134.0642,134.1516,133.967,134.0156,123034.0
2019-04-25 12:55:00,137.88,137.89,137.75,137.79,82951.0,133.9864,133.9961,133.8601,133.899,82951.0
2019-04-25 13:00:00,137.8,137.9,137.74,137.81,79967.0,133.9087,134.0059,133.8504,133.9184,79967.0
2019-04-25 13:05:00,137.79,137.88,137.74,137.83,69962.0,133.899,133.9864,133.8504,133.9378,69962.0
2019-04-25 13:10:00,137.82,137.89,137.6,137.7,140037.0,133.9281,133.9961,133.7143,133.8115,140037.0
2019-04-25 13:15:00,137.7,138.49,137.69,138.23,263754.0,133.8115,134.5792,133.8018,134.3265,263754.0
2019-04-25 13:20:00,138.24,138.36,138.04,138.28,164936.0,134.3363,134.4529,134.1419,134.3751,164936.0
2019-04-25 13:25:00,138.29,138.88,138.24,138.65,245056.0,134.3848,134.9582,134.3363,134.7347,245056.0
2019-04-25 13:30:00,138.66,138.8,138.28,138.37,210733.0,134.7444,134.8804,134.3751,134.4626,210733.0
2019-04-25 13:35:00,138.38,138.39,138.17,138.28,98278.0,134.4723,134.482,134.2682,134.3751,98278.0
2019-04-25 13:40:00,138.28,138.31,138.18,138.23,64058.0,134.3751,134.4043,134.2779,134.3265,64058.0
2019-04-25 13:45:00,138.24,138.3,138.21,138.23,67655.0,134.3363,134.3946,134.3071,134.3265,67655.0
2019-04-25 13:50:00,138.22,138.3,138.1,138.15,151441.0,134.3168,134.3946,134.2002,134.2488,151441.0
2019-04-25 13:55:00,138.15,138.29,138.06,138.08,85019.0,134.2488,134.3848,134.1613,134.1808,85019.0
2019-04-25 14:00:00,138.09,138.17,138.01,138.02,104654.0,134.1905,134.2682,134.1127,134.1225,104654.0
2019-04-25 14:05:00,138.03,138.03,137.71,137.87,142124.0,134.1322,134.1322,133.8212,133.9767,142124.0
2019-04-25 14:10:00,137.86,137.97,137.83,137.88,62465.0,133.967,134.0739,133.9378,133.9864,62465.0
2019-04-25 14:15:00,137.88,137.89,137.75,137.89,80343.0,133.9864,133.9961,133.8601,133.9961,80343.0
2019-04-25 14:20:00,137.89,138.07,137.85,137.91,172113.0,133.9961,134.1711,133.9573,134.0156,172113.0
2019-04-25 14:25:00,137.91,137.94,137.77,137.77,79702.0,134.0156,134.0447,133.8795,133.8795,79702.0
2019-04-25 14:30:00,137.77,137.82,137.67,137.72,139196.0,133.8795,133.9281,133.7823,133.8309,139196.0
2019-04-25 14:35:00,137.72,137.78,137.67,137.76,53001.0,133.8309,133.8892,133.7823,133.8698,53001.0
2019-04-25 14:40:00,137.77,138.04,137.76,137.86,101099.0,133.8795,134.1419,133.8698,133.967,101099.0
2019-04-25 14:45:00,137.87,137.95,137.79,137.93,45681.0,133.9767,134.0544,133.899,134.035,45681.0
2019-04-25 14:50:00,137.94,138.14,137.9,137.99,85420.0,134.0447,134.2391,134.0059,134.0933,85420.0
2019-04-25 14:55:00,137.98,138.05,137.92,138.0,70721.0,134.0836,134.1516,134.0253,134.103,70721.0
2019-04-25 15:00:00,137.98,138.05,137.84,137.96,77966.0,134.0836,134.1516,133.9475,134.0642,77966.0
2019-04-25 15:05:00,137.97,137.97,137.54,137.61,169911.0,134.0739,134.0739,133.656,133.724,169911.0
2019-04-25 15:10:00,137.61,137.63,137.3,137.36,186146.0,133.724,133.7435,133.4228,133.4811,186146.0
2019-04-25 15:15:00,137.37,137.48,137.29,137.45,115831.0,133.4908,133.5977,133.4131,133.5686,115831.0
2019-04-25 15:20:00,137.47,137.52,137.39,137.4,108940.0,133.588,133.6366,133.5103,133.52,108940.0
2019-04-25 15:25:00,137.4,137.43,137.17,137.17,148852.0,133.52,133.5491,133.2965,133.2965,148852.0
2019-04-25 15:30:00,137.18,137.28,137.16,137.19,176234.0,133.3062,133.4034,133.2867,133.3159,176234.0
2019-04-25 15:35:00,137.19,137.21,137.05,137.08,112075.0,133.3159,133.3353,133.1799,133.209,112075.0
2019-04-25 15:40:00,137.09,137.37,137.09,137.37,128484.0,133.2187,133.4908,133.2187,133.4908,128484.0
2019-04-25 15:45:00,137.37,137.54,137.33,137.42,188238.0,133.4908,133.656,133.4519,133.5394,188238.0
2019-04-25 15:50:00,137.42,137.63,137.4,137.6,392555.0,133.5394,133.7435,133.52,133.7143,392555.0
2019-04-25 15:55:00,137.59,137.66,137.25,137.27,434565.0,133.7046,133.7726,133.3742,133.3936,434565.0
2019-04-26 09:30:00,138.7,138.7,137.51,138.05,388649.0,134.7833,134.7833,133.6269,134.1516,388649.0
2019-04-26 09:35:00,138.03,138.55,137.87,138.13,329388.0,134.1322,134.6375,133.9767,134.2294,329388.0
2019-04-26 09:40:00,138.07,138.5,137.9,138.5,501207.0,134.1711,134.5889,134.0059,134.5889,501207.0
2019-04-26 09:45:00,138.47,138.85,138.36,138.8,223038.0,134.5598,134.929,134.4529,134.8804,223038.0
2019-04-26 09:50:00,138.77,138.97,138.46,138.87,245721.0,134.8513,135.0456,134.55,134.9485,245721.0
2019-04-26 09:55:00,138.88,139.22,138.85,139.19,327269.0,134.9582,135.2886,134.929,135.2594,327269.0
2019-04-26 10:00:00,139.2,139.55,139.17,139.53,347718.0,135.2691,135.6093,135.24,135.5898,347718.0
2019-04-26 10:05:00,139.5,139.63,138.86,138.97,408849.0,135.5607,135.687,134.9387,135.0456,408849.0
2019-04-26 10:10:00,138.99,139.09,138.91,139.0,129498.0,135.0651,135.1622,134.9873,135.0748,129498.0
2019-04-26 10:15:00,139.0,139.01,138.51,138.52,213158.0,135.0748,135.0845,134.5986,134.6083,213158.0
2019-04-26 10:20:00,138.51,139.01,138.35,139.01,200862.0,134.5986,135.0845,134.4431,135.0845,200862.0
2019-04-26 10:25:00,139.02,139.02,138.66,138.75,104560.0,135.0942,135.0942,134.7444,134.8318,104560.0
2019-04-26 10:30:00,138.75,138.96,138.65,138.93,95474.0,134.8318,135.0359,134.7347,135.0068,95474.0
2019-04-26 10:35:00,138.95,139.22,138.86,139.12,233040.0,135.0262,135.2886,134.9387,135.1914,233040.0
2019-04-26 10:40:00,139.12,139.19,138.97,139.18,144145.0,135.1914,135.2594,135.0456,135.2497,144145.0
2019-04-26 10:45:00,139.17,139.42,139.07,139.28,187141.0,135.24,135.4829,135.1428,135.3469,187141.0
2019-04-26 10:50:00,139.29,139.47,139.19,139.35,129960.0,135.3566,135.5315,135.2594,135.4149,129960.0
2019-04-26 10:55:00,139.35,139.47,139.2,139.23,99294.0,135.4149,135.5315,135.2691,135.2983,99294.0
2019-04-26 11:00:00,139.23,139.41,139.22,139.3,78421.0,135.2983,135.4732,135.2886,135.3663,78421.0
2019-04-26 11:05:00,139.3,139.7,139.26,139.62,215099.0,135.3663,135.755,135.3274,135.6773,215099.0
2019-04-26 11:10:00,139.61,139.86,139.5,139.52,243449.0,135.6676,135.9105,135.5607,135.5801,243449.0
2019-04-26 11:15:00,139.51,139.53,139.34,139.46,174173.0,135.5704,135.5898,135.4052,135.5218,174173.0
2019-04-26 11:20:00,139.46,139.49,139.34,139.36,84259.0,135.5218,135.551,135.4052,135.4246,84259.0
2019-04-26 11:25:00,139.35,139.45,139.27,139.42,113351.0,135.4149,135.5121,135.3372,135.4829,113351.0
2019-04-26 11:30:00,139.42,139.66,139.41,139.62,90702.0,135.4829,135.7162,135.4732,135.6773,90702.0
2019-04-26 11:35:00,139.62,139.62,139.18,139.18,121732.0,135.6773,135.6773,135.2497,135.2497,121732.0
2019-04-26 11:40:00,139.17,139.2,139.02,139.04,117551.0,135.24,135.2691,135.0942,135.1137,117551.0
2019-04-26 11:45:00,139.03,139.18,139.01,139.04,156472.0,135.1039,135.2497,135.0845,135.1137,156472.0
2019-04-26 11:50:00,139.05,139.23,139.01,139.2,96875.0,135.1234,135.2983,135.0845,135.2691,96875.0
2019-04-26 11:55:00,139.19,139.37,139.1,139.28,227544.0,135.2594,135.4343,135.172,135.3469,227544.0
2019-04-26 12:00:00,139.28,139.31,139.04,139.05,138734.0,135.3469,135.376,135.1137,135.1234,138734.0
2019-04-26 12:05:00,139.04,139.11,138.91,138.93,132367.0,135.1137,135.1817,134.9873,135.0068,132367.0
2019-04-26 12:10:00,138.92,138.97,138.79,138.94,123148.0,134.997,135.0456,134.8707,135.0165,123148.0
2019-04-26 12:15:00,138.94,138.99,138.48,138.63,185370.0,135.0165,135.0651,134.5695,134.7152,185370.0
2019-04-26 12:20:00,138.62,138.75,138.5,138.67,84631.0,134.7055,134.8318,134.5889,134.7541,84631.0
2019-04-26 12:25:00,138.68,138.73,138.57,138.66,111546.0,134.7638,134.8124,134.6569,134.7444,111546.0
2019-04-26 12:30:00,138.66,138.96,138.66,138.83,72348.0,134.7444,135.0359,134.7444,134.9096,72348.0
2019-04-26 12:35:00,138.82,138.99,138.8,138.86,69688.0,134.8999,135.0651,134.8804,134.9387,69688.0
2019-04-26 12:40:00,138.87,138.97,138.76,138.91,48174.0,134.9485,135.0456,134.8416,134.9873,48174.0
2019-04-26 12:45:00,138.89,139.11,138.88,139.06,58343.0,134.9679,135.1817,134.9582,135.1331,58343.0
2019-04-26 12:50:00,139.07,139.22,139.04,139.15,62557.0,135.1428,135.2886,135.1137,135.2206,62557.0
2019-04-26 12:55:00,139.15,139.37,139.14,139.22,80786.0,135.2206,135.4343,135.2108,135.2886,80786.0
2019-04-26 13:00:00,139.22,139.53,139.22,139.49,93156.0,135.2886,135.5898,135.2886,135.551,93156.0
2019-04-26 13:05:00,139.49,139.76,139.47,139.74,198902.0,135.551,135.8133,135.5315,135.7939,198902.0
2019-04-26 13:10:00,139.76,139.83,139.43,139.44,143898.0,135.8133,135.8814,135.4926,135.5024,143898.0
2019-04-26 13:15:00,139.42,139.56,139.32,139.52,100283.0,135.4829,135.619,135.3858,135.5801,100283.0
2019-04-26 13:20:00,139.53,139.8,139.53,139.69,188268.0,135.5898,135.8522,135.5898,135.7453,188268.0
2019-04-26 13:25:00,139.67,139.69,139.46,139.5,66319.0,135.7259,135.7453,135.5218,135.5607,66319.0
2019-04-26 13:30:00,139.49,139.58,139.42,139.53,62913.0,135.551,135.6384,135.4829,135.5898,62913.0
2019-04-26 13:35:00,139.53,139.66,139.53,139.6,46868.0,135.5898,135.7162,135.5898,135.6578,46868.0
2019-04-26 13:40:00,139.6,139.66,139.51,139.52,33827.0,135.6578,135.7162,135.5704,135.5801,33827.0
2019-04-26 13:45:00,139.52,139.58,139.39,139.46,60589.0,135.5801,135.6384,135.4538,135.5218,60589.0
2019-04-26 13:50:00,139.49,139.56,139.38,139.55,49977.0,135.551,135.619,135.4441,135.6093,49977.0
2019-04-26 13:55:00,139.55,139.57,139.36,139.37,65408.0,135.6093,135.6287,135.4246,135.4343,65408.0
2019-04-26 14:00:00,139.36,139.49,139.21,139.21,137833.0,135.4246,135.551,135.2789,135.2789,137833.0
2019-04-26 14:05:00,139.21,139.5,139.18,139.46,114296.0,135.2789,135.5607,135.2497,135.5218,114296.0
2019-04-26 14:10:00,139.45,139.55,139.43,139.47,76792.0,135.5121,135.6093,135.4926,135.5315,76792.0
2019-04-26 14:15:00,139.49,139.5,139.34,139.48,40806.0,135.551,135.5607,135.4052,135.5412,40806.0
2019-04-26 14:20:00,139.48,139.59,139.44,139.51,40393.0,135.5412,135.6481,135.5024,135.5704,40393.0
2019-04-26 14:25:00,139.5,139.72,139.47,139.65,141940.0,135.5607,135.7745,135.5315,135.7064,141940.0
2019-04-26 14:30:00,139.64,139.71,139.52,139.7,61756.0,135.6967,135.7647,135.5801,135.755,61756.0
2019-04-26 14:35:00,139.71,139.88,139.53,139.53,191743.0,135.7647,135.9299,135.5898,135.5898,191743.0
2019-04-26 14:40:00,139.52,139.56,139.42,139.44,67088.0,135.5801,135.619,135.4829,135.5024,67088.0
2019-04-26 14:45:00,139.41,139.5,139.4,139.5,96191.0,135.4732,135.5607,135.4635,135.5607,96191.0
2019-04-26 14:50:00,139.5,139.55,139.45,139.52,78360.0,135.5607,135.6093,135.5121,135.5801,78360.0
2019-04-26 14:55:00,139.53,139.55,139.46,139.54,42124.0,135.5898,135.6093,135.5218,135.5995,42124.0
2019-04-26 15:00:00,139.55,139.75,139.54,139.71,83388.0,135.6093,135.8036,135.5995,135.7647,83388.0
2019-04-26 15:05:00,139.71,139.87,139.61,139.61,178140.0,135.7647,135.9202,135.6676,135.6676,178140.0
2019-04-26 15:10:00,139.62,139.66,139.54,139.61,68409.0,135.6773,135.7162,135.5995,135.6676,68409.0
2019-04-26 15:15:00,139.61,139.77,139.6,139.7,67957.0,135.6676,135.823,135.6578,135.755,67957.0
2019-04-26 15:20:00,139.71,139.72,139.55,139.64,69415.0,135.7647,135.7745,135.6093,135.6967,69415.0
2019-04-26 15:25:00,139.63,139.68,139.6,139.63,61383.0,135.687,135.7356,135.6578,135.687,61383.0
2019-04-26 15:30:00,139.64,139.67,139.61,139.63,91803.0,135.6967,135.7259,135.6676,135.687,91803.0
2019-04-26 15:35:00,139.64,140.0,139.62,139.99,213326.0,135.6967,136.0466,135.6773,136.0368,213326.0
2019-04-26 15:40:00,139.98,140.0,139.67,139.89,308874.0,136.0271,136.0466,135.7259,135.9397,308874.0
2019-04-26 15:45:00,139.89,139.99,139.89,139.97,221471.0,135.9397,136.0368,135.9397,136.0174,221471.0
2019-04-26 15:50:00,139.98,140.04,139.84,139.91,417932.0,136.0271,136.0854,135.8911,135.9591,417932.0
2019-04-26 15:55:00,139.92,140.01,139.87,139.91,363384.0,135.9688,136.0563,135.9202,135.9591,363384.0
2019-04-29 09:30:00,142.19,142.37,140.82,140.94,1706072.0,138.1747,138.3496,136.8434,136.96,1706072.0
2019-04-29 09:35:00,140.95,141.07,140.06,140.11,1007566.0,136.9697,137.0863,136.1049,136.1534,1007566.0
2019-04-29 09:40:00,140.1,140.15,139.41,139.57,1111883.0,136.1437,136.1923,135.4732,135.6287,1111883.0
2019-04-29 09:45:00,139.58,140.04,139.45,139.53,693874.0,135.6384,136.0854,135.5121,135.5898,693874.0
2019-04-29 09:50:00,139.54,140.0,139.51,139.66,488485.0,135.5995,136.0466,135.5704,135.7162,488485.0
2019-04-29 09:55:00,139.65,139.73,138.85,139.3,659977.0,135.7064,135.7842,134.929,135.3663,659977.0
2019-04-29 10:00:00,139.3,139.32,139.0,139.29,296503.0,135.3663,135.3858,135.0748,135.3566,296503.0
2019-04-29 10:05:00,139.3,139.75,138.75,138.77,494336.0,135.3663,135.8036,134.8318,134.8513,494336.0
2019-04-29 10:10:00,138.75,138.94,138.4,138.45,426004.0,134.8318,135.0165,134.4917,134.5403,426004.0
2019-04-29 10:15:00,138.48,138.48,138.02,138.03,540133.0,134.5695,134.5695,134.1225,134.1322,540133.0
2019-04-29 10:20:00,138.01,138.26,137.68,138.01,685701.0,134.1127,134.3557,133.7921,134.1127,685701.0
2019-04-29 10:25:00,138.01,138.33,137.8,138.06,528502.0,134.1127,134.4237,133.9087,134.1613,528502.0
2019-04-29 10:30:00,138.06,138.75,137.82,138.63,446447.0,134.1613,134.8318,133.9281,134.7152,446447.0
2019-04-29 10:35:00,138.63,138.99,138.52,138.66,470648.0,134.7152,135.0651,134.6083,134.7444,470648.0
2019-04-29 10:40:00,138.66,138.78,138.19,138.33,321414.0,134.7444,134.861,134.2877,134.4237,321414.0
2019-04-29 10:45:00,138.33,138.37,138.02,138.24,224780.0,134.4237,134.4626,134.1225,134.3363,224780.0
2019-04-29 10:50:00,138.27,138.36,138.01,138.15,198077.0,134.3654,134.4529,134.1127,134.2488,198077.0
2019-04-29 10:55:00,138.16,138.19,137.7,137.72,260646.0,134.2585,134.2877,133.8115,133.8309,260646.0
2019-04-29 11:00:00,137.73,138.04,137.61,137.9,303323.0,133.8407,134.1419,133.724,134.0059,303323.0
2019-04-29 11:05:00,137.87,138.37,137.86,138.08,274816.0,133.9767,134.4626,133.967,134.1808,274816.0
2019-04-29 11:10:00,138.08,138.32,138.07,138.28,175021.0,134.1808,134.414,134.1711,134.3751,175021.0
2019-04-29 11:15:00,138.27,138.68,138.23,138.65,369128.0,134.3654,134.7638,134.3265,134.7347,369128.0
2019-04-29 11:20:00,138.65,138.93,138.51,138.75,318080.0,134.7347,135.0068,134.5986,134.8318,318080.0
2019-04-29 11:25:00,138.74,138.93,138.61,138.86,184984.0,134.8221,135.0068,134.6958,134.9387,184984.0
2019-04-29 11:30:00,138.86,139.02,138.77,138.99,207751.0,134.9387,135.0942,134.8513,135.0651,207751.0
2019-04-29 11:35:00,139.0,139.46,138.96,139.46,388058.0,135.0748,135.5218,135.0359,135.5218,388058.0
2019-04-29 11:40:00,139.45,139.49,138.93,139.47,528512.0,135.5121,135.551,135.0068,135.5315,528512.0
2019-04-29 11:45:00,139.48,139.88,139.26,139.8,404236.0,135.5412,135.9299,135.3274,135.8522,404236.0
2019-04-29 11:50:00,139.8,140.0,139.74,139.95,460188.0,135.8522,136.0466,135.7939,135.998,460188.0
2019-04-29 11:55:00,139.95,139.96,139.53,139.62,292956.0,135.998,136.0077,135.5898,135.6773,292956.0
2019-04-29 12:00:00,139.64,139.81,139.42,139.73,252377.0,135.6967,135.8619,135.4829,135.7842,252377.0
2019-04-29 12:05:00,139.74,139.75,139.53,139.55,121366.0,135.7939,135.8036,135.5898,135.6093,121366.0
2019-04-29 12:10:00,139.55,139.74,139.45,139.65,149373.0,135.6093,135.7939,135.5121,135.7064,149373.0
2019-04-29 12:15:00,139.65,139.97,139.6,139.92,176881.0,135.7064,136.0174,135.6578,135.9688,176881.0
2019-04-29 12:20:00,139.92,139.99,139.8,139.91,165053.0,135.9688,136.0368,135.8522,135.9591,165053.0
2019-04-29 12:25:00,139.89,140.43,139.85,140.34,430125.0,135.9397,136.4644,135.9008,136.3769,430125.0
2019-04-29 12:30:00,140.32,140.59,140.26,140.47,431937.0,136.3575,136.6199,136.2992,136.5033,431937.0
2019-04-29 12:35:00,140.46,140.77,140.36,140.38,458158.0,136.4936,136.7948,136.3964,136.4158,458158.0
2019-04-29 12:40:00,140.38,140.41,140.11,140.14,198486.0,136.4158,136.445,136.1534,136.1826,198486.0
2019-04-29 12:45:00,140.17,140.3,140.07,140.19,117974.0,136.2117,136.3381,136.1146,136.2312,117974.0
2019-04-29 12:50:00,140.17,140.34,140.11,140.15,95896.0,136.2117,136.3769,136.1534,136.1923,95896.0
2019-04-29 12:55:00,140.15,140.29,140.08,140.09,102231.0,136.1923,136.3284,136.1243,136.134,102231.0
2019-04-29 13:00:00,140.08,140.12,139.89,139.97,127411.0,136.1243,136.1632,135.9397,136.0174,127411.0
2019-04-29 13:05:00,139.97,139.98,139.75,139.84,133069.0,136.0174,136.0271,135.8036,135.8911,133069.0
2019-04-29 13:10:00,139.85,140.1,139.8,139.82,113364.0,135.9008,136.1437,135.8522,135.8716,113364.0
2019-04-29 13:15:00,139.8,139.92,139.6,139.67,112522.0,135.8522,135.9688,135.6578,135.7259,112522.0
2019-04-29 13:20:00,139.66,139.78,139.62,139.7,96358.0,135.7162,135.8328,135.6773,135.755,96358.0
2019-04-29 13:25:00,139.72,140.04,139.71,139.82,110772.0,135.7745,136.0854,135.7647,135.8716,110772.0
2019-04-29 13:30:00,139.83,139.96,139.82,139.91,53819.0,135.8814,136.0077,135.8716,135.9591,53819.0
2019-04-29 13:35:00,139.91,140.02,139.85,139.93,77178.0,135.9591,136.066,135.9008,135.9785,77178.0
2019-04-29 13:40:00,139.93,139.93,139.6,139.7,158660.0,135.9785,135.9785,135.6578,135.755,158660.0
2019-04-29 13:45:00,139.69,139.87,139.68,139.78,138217.0,135.7453,135.9202,135.7356,135.8328,138217.0
2019-04-29 13:50:00,139.79,139.9,139.71,139.84,77779.0,135.8425,135.9494,135.7647,135.8911,77779.0
2019-04-29 13:55:00,139.84,139.85,139.69,139.78,105957.0,135.8911,135.9008,135.7453,135.8328,105957.0
2019-04-29 14:00:00,139.77,139.99,139.71,139.98,107355.0,135.823,136.0368,135.7647,136.0271,107355.0
2019-04-29 14:05:00,139.98,140.05,139.86,139.91,110200.0,136.0271,136.0951,135.9105,135.9591,110200.0
2019-04-29 14:10:00,139.91,139.98,139.83,139.93,96550.0,135.9591,136.0271,135.8814,135.9785,96550.0
2019-04-29 14:15:00,139.93,139.98,139.88,139.96,56967.0,135.9785,136.0271,135.9299,136.0077,56967.0
2019-04-29 14:20:00,139.96,139.96,139.83,139.9,66488.0,136.0077,136.0077,135.8814,135.9494,66488.0
2019-04-29 14:25:00,139.89,139.97,139.83,139.86,62165.0,135.9397,136.0174,135.8814,135.9105,62165.0
2019-04-29 14:30:00,139.85,139.95,139.85,139.92,81567.0,135.9008,135.998,135.9008,135.9688,81567.0
2019-04-29 14:35:00,139.92,140.0,139.88,139.98,99084.0,135.9688,136.0466,135.9299,136.0271,99084.0
2019-04-29 14:40:00,139.98,140.04,139.95,139.98,79058.0,136.0271,136.0854,135.998,136.0271,79058.0
2019-04-29 14:45:00,139.98,140.05,139.91,140.03,188274.0,136.0271,136.0951,135.9591,136.0757,188274.0
2019-04-29 14:50:00,140.02,140.03,139.77,139.89,143788.0,136.066,136.0757,135.823,135.9397,143788.0
2019-04-29 14:55:00,139.88,140.03,139.87,139.97,87491.0,135.9299,136.0757,135.9202,136.0174,87491.0
2019-04-29 15:00:00,139.97,140.05,139.96,140.01,101223.0,136.0174,136.0951,136.0077,136.0563,101223.0
2019-04-29 15:05:00,140.01,140.08,139.93,139.95,171780.0,136.0563,136.1243,135.9785,135.998,171780.0
2019-04-29 15:10:00,139.95,140.02,139.77,139.78,93151.0,135.998,136.066,135.823,135.8328,93151.0
2019-04-29 15:15:00,139.78,139.82,139.41,139.42,207824.0,135.8328,135.8716,135.4732,135.4829,207824.0
2019-04-29 15:20:00,139.44,139.49,139.03,139.06,327280.0,135.5024,135.551,135.1039,135.1331,327280.0
2019-04-29 15:25:00,139.07,139.37,139.07,139.37,180922.0,135.1428,135.4343,135.1428,135.4343,180922.0
2019-04-29 15:30:00,139.36,139.48,139.15,139.43,189220.0,135.4246,135.5412,135.2206,135.4926,189220.0
2019-04-29 15:35:00,139.43,139.47,139.29,139.41,108336.0,135.4926,135.5315,135.3566,135.4732,108336.0
2019-04-29 15:40:00,139.41,139.48,139.36,139.39,94758.0,135.4732,135.5412,135.4246,135.4538,94758.0
2019-04-29 15:45:00,139.39,139.56,139.38,139.47,161032.0,135.4538,135.619,135.4441,135.5315,161032.0
2019-04-29 15:50:00,139.47,139.5,139.26,139.33,244229.0,135.5315,135.5607,135.3274,135.3955,244229.0
2019-04-29 15:55:00,139.34,139.52,139.24,139.3,355401.0,135.4052,135.5801,135.308,135.3663,355401.0
2019-04-30 09:30:00,139.12,139.39,138.63,139.02,400191.0,135.1914,135.4538,134.7152,135.0942,400191.0
2019-04-30 09:35:00,139.08,139.09,138.29,138.53,182683.0,135.1525,135.1622,134.3848,134.6181,182683.0
2019-04-30 09:40:00,138.56,138.97,138.54,138.88,134667.0,134.6472,135.0456,134.6278,134.9582,134667.0
2019-04-30 09:45:00,138.91,138.91,138.46,138.51,128130.0,134.9873,134.9873,134.55,134.5986,128130.0
2019-04-30 09:50:00,138.51,138.58,137.91,137.91,236355.0,134.5986,134.6666,134.0156,134.0156,236355.0
2019-04-30 09:55:00,137.92,138.05,137.71,138.05,273606.0,134.0253,134.1516,133.8212,134.1516,273606.0
2019-04-30 10:00:00,138.06,138.17,137.88,137.9,246572.0,134.1613,134.2682,133.9864,134.0059,246572.0
2019-04-30 10:05:00,137.91,138.16,137.85,138.04,205149.0,134.0156,134.2585,133.9573,134.1419,205149.0
2019-04-30 10:10:00,138.04,138.09,137.83,137.9,192304.0,134.1419,134.1905,133.9378,134.0059,192304.0
2019-04-30 10:15:00,137.9,137.9,137.61,137.69,224287.0,134.0059,134.0059,133.724,133.8018,224287.0
2019-04-30 10:20:00,137.7,137.87,137.69,137.79,95209.0,133.8115,133.9767,133.8018,133.899,95209.0
2019-04-30 10:25:00,137.79,137.83,137.18,137.21,339062.0,133.899,133.9378,133.3062,133.3353,339062.0
2019-04-30 10:30:00,137.23,137.27,136.89,137.1,407929.0,133.3548,133.3936,133.0244,133.2284,407929.0
2019-04-30 10:35:00,137.12,137.46,136.95,137.46,194098.0,133.2479,133.5783,133.0827,133.5783,194098.0
2019-04-30 10:40:00,137.46,137.63,137.39,137.48,149205.0,133.5783,133.7435,133.5103,133.5977,149205.0
2019-04-30 10:45:00,137.47,137.64,137.38,137.4,93283.0,133.588,133.7532,133.5005,133.52,93283.0
2019-04-30 10:50:00,137.41,137.42,137.05,137.1,127295.0,133.5297,133.5394,133.1799,133.2284,127295.0
2019-04-30 10:55:00,137.09,137.13,136.96,137.02,166023.0,133.2187,133.2576,133.0924,133.1507,166023.0
2019-04-30 11:00:00,137.01,137.03,136.47,136.53,369220.0,133.141,133.1604,132.6162,132.6745,369220.0
2019-04-30 11:05:00,136.56,136.76,136.21,136.27,247876.0,132.7037,132.898,132.3636,132.4219,247876.0
2019-04-30 11:10:00,136.27,136.37,136.11,136.26,265493.0,132.4219,132.5191,132.2664,132.4122,265493.0
2019-04-30 11:15:00,136.26,136.44,136.03,136.36,449649.0,132.4122,132.5871,132.1887,132.5093,449649.0
2019-04-30 11:20:00,136.35,136.73,136.34,136.72,218984.0,132.4996,132.8689,132.4899,132.8592,218984.0
2019-04-30 11:25:00,136.73,136.73,136.42,136.42,149555.0,132.8689,132.8689,132.5676,132.5676,149555.0
2019-04-30 11:30:00,136.44,136.67,136.28,136.34,218960.0,132.5871,132.8106,132.4316,132.4899,218960.0
2019-04-30 11:35:00,136.33,136.58,136.3,136.5,125578.0,132.4802,132.7231,132.451,132.6454,125578.0
2019-04-30 11:40:00,136.48,136.81,136.48,136.78,146966.0,132.626,132.9466,132.626,132.9175,146966.0
2019-04-30 11:45:00,136.79,136.8,136.56,136.68,110964.0,132.9272,132.9369,132.7037,132.8203,110964.0
2019-04-30 11:50:00,136.7,136.72,136.55,136.57,101091.0,132.8397,132.8592,132.694,132.7134,101091.0
2019-04-30 11:55:00,136.57,136.63,136.27,136.3,106213.0,132.7134,132.7717,132.4219,132.451,106213.0
2019-04-30 12:00:00,136.28,136.57,136.27,136.56,162947.0,132.4316,132.7134,132.4219,132.7037,162947.0
2019-04-30 12:05:00,136.58,136.7,136.55,136.61,106792.0,132.7231,132.8397,132.694,132.7523,106792.0
2019-04-30 12:10:00,136.63,136.69,136.27,136.3,104377.0,132.7717,132.83,132.4219,132.451,104377.0
2019-04-30 12:15:00,136.31,136.4,136.22,136.22,99419.0,132.4608,132.5482,132.3733,132.3733,99419.0
2019-04-30 12:20:00,136.23,136.3,136.14,136.26,117888.0,132.383,132.451,132.2956,132.4122,117888.0
2019-04-30 12:25:00,136.29,136.57,136.29,136.52,80610.0,132.4413,132.7134,132.4413,132.6648,80610.0
2019-04-30 12:30:00,136.51,136.66,136.36,136.66,102188.0,132.6551,132.8009,132.5093,132.8009,102188.0
2019-04-30 12:35:00,136.68,136.9,136.56,136.86,183631.0,132.8203,133.0341,132.7037,132.9952,183631.0
2019-04-30 12:40:00,136.83,137.04,136.83,136.93,82203.0,132.9661,133.1701,132.9661,133.0632,82203.0
2019-04-30 12:45:00,136.94,136.94,136.8,136.89,39594.0,133.073,133.073,132.9369,133.0244,39594.0
2019-04-30 12:50:00,136.89,137.0,136.85,136.95,38922.0,133.0244,133.1313,132.9855,133.0827,38922.0
2019-04-30 12:55:00,136.96,137.11,136.91,137.11,79994.0,133.0924,133.2382,133.0438,133.2382,79994.0
2019-04-30 13:00:00,137.1,137.33,137.09,137.26,115974.0,133.2284,133.4519,133.2187,133.3839,115974.0
2019-04-30 13:05:00,137.25,137.32,137.13,137.16,93024.0,133.3742,133.4422,133.2576,133.2867,93024.0
2019-04-30 13:10:00,137.16,137.18,137.05,137.14,64964.0,133.2867,133.3062,133.1799,133.2673,64964.0
2019-04-30 13:15:00,137.15,137.17,137.09,137.13,51435.0,133.277,133.2965,133.2187,133.2576,51435.0
2019-04-30 13:20:00,137.13,137.15,136.91,137.05,79559.0,133.2576,133.277,133.0438,133.1799,79559.0
2019-04-30 13:25:00,137.06,137.26,137.06,137.24,57865.0,133.1896,133.3839,133.1896,133.3645,57865.0
2019-04-30 13:30:00,137.25,137.38,137.18,137.36,56115.0,133.3742,133.5005,133.3062,133.4811,56115.0
2019-04-30 13:35:00,137.37,137.45,137.22,137.27,62290.0,133.4908,133.5686,133.3451,133.3936,62290.0
2019-04-30 13:40:00,137.27,137.34,137.2,137.28,54192.0,133.3936,133.4617,133.3256,133.4034,54192.0
2019-04-30 13:45:00,137.27,137.3,137.2,137.27,44047.0,133.3936,133.4228,133.3256,133.3936,44047.0
2019-04-30 13:50:00,137.27,137.28,137.16,137.17,52122.0,133.3936,133.4034,133.2867,133.2965,52122.0
2019-04-30 13:55:00,137.17,137.25,137.12,137.21,48640.0,133.2965,133.3742,133.2479,133.3353,48640.0
2019-04-30 14:00:00,137.22,137.26,137.14,137.24,53528.0,133.3451,133.3839,133.2673,133.3645,53528.0
2019-04-30 14:05:00,137.24,137.35,137.23,137.28,71876.0,133.3645,133.4714,133.3548,133.4034,71876.0
2019-04-30 14:10:00,137.28,137.36,137.18,137.24,67070.0,133.4034,133.4811,133.3062,133.3645,67070.0
2019-04-30 14:15:00,137.24,137.42,137.23,137.38,48377.0,133.3645,133.5394,133.3548,133.5005,48377.0
2019-04-30 14:20:00,137.38,137.41,137.22,137.26,58515.0,133.5005,133.5297,133.3451,133.3839,58515.0
2019-04-30 14:25:00,137.27,137.29,137.04,137.18,67355.0,133.3936,133.4131,133.1701,133.3062,67355.0
2019-04-30 14:30:00,137.18,137.21,137.04,137.14,72477.0,133.3062,133.3353,133.1701,133.2673,72477.0
2019-04-30 14:35:00,137.12,137.23,137.1,137.22,51354.0,133.2479,133.3548,133.2284,133.3451,51354.0
2019-04-30 14:40:00,137.23,137.27,137.17,137.2,54095.0,133.3548,133.3936,133.2965,133.3256,54095.0
2019-04-30 14:45:00,137.19,137.22,137.05,137.07,61689.0,133.3159,133.3451,133.1799,133.1993,61689.0
2019-04-30 14:50:00,137.06,137.1,136.74,136.75,103435.0,133.1896,133.2284,132.8786,132.8883,103435.0
2019-04-30 14:55:00,136.76,136.9,136.76,136.84,70060.0,132.898,133.0341,132.898,132.9758,70060.0
2019-04-30 15:00:00,136.84,136.85,136.79,136.84,67459.0,132.9758,132.9855,132.9272,132.9758,67459.0
2019-04-30 15:05:00,136.83,136.83,136.7,136.78,85692.0,132.9661,132.9661,132.8397,132.9175,85692.0
2019-04-30 15:10:00,136.79,136.9,136.78,136.88,63785.0,132.9272,133.0341,132.9175,133.0147,63785.0
2019-04-30 15:15:00,136.87,136.9,136.82,136.86,56461.0,133.0049,133.0341,132.9563,132.9952,56461.0
2019-04-30 15:20:00,136.86,137.0,136.85,136.9,88762.0,132.9952,133.1313,132.9855,133.0341,88762.0
2019-04-30 15:25:00,136.9,136.91,136.77,136.81,71041.0,133.0341,133.0438,132.9078,132.9466,71041.0
2019-04-30 15:30:00,136.81,136.82,136.55,136.63,182341.0,132.9466,132.9563,132.694,132.7717,182341.0
2019-04-30 15:35:00,136.63,136.9,136.62,136.84,84414.0,132.7717,133.0341,132.762,132.9758,84414.0
2019-04-30 15:40:00,136.84,136.89,136.82,136.85,77633.0,132.9758,133.0244,132.9563,132.9855,77633.0
2019-04-30 15:45:00,136.85,136.94,136.84,136.9,149442.0,132.9855,133.073,132.9758,133.0341,149442.0
2019-04-30 15:50:00,136.9,137.02,136.89,137.02,203854.0,133.0341,133.1507,133.0244,133.1507,203854.0
2019-04-30 15:55:00,137.01,137.07,136.75,136.91,498065.0,133.141,133.1993,132.8883,133.0438,498065.0
2019-05-01 09:30:00,137.5,137.62,136.85,136.98,428457.0,133.6171,133.7338,132.9855,133.1118,428457.0
2019-05-01 09:35:00,137.0,137.5,136.34,137.41,219359.0,133.1313,133.6171,132.4899,133.5297,219359.0
2019-05-01 09:40:00,137.39,137.73,137.18,137.55,140903.0,133.5103,133.8407,133.3062,133.6657,140903.0
2019-05-01 09:45:00,137.62,137.73,137.51,137.58,114859.0,133.7338,133.8407,133.6269,133.6949,114859.0
2019-05-01 09:50:00,137.59,137.84,137.59,137.84,209553.0,133.7046,133.9475,133.7046,133.9475,209553.0
2019-05-01 09:55:00,137.81,138.17,137.81,138.14,180213.0,133.9184,134.2682,133.9184,134.2391,180213.0
2019-05-01 10:00:00,138.1,138.16,137.67,137.79,188483.0,134.2002,134.2585,133.7823,133.899,188483.0
2019-05-01 10:05:00,137.81,137.92,137.69,137.76,110912.0,133.9184,134.0253,133.8018,133.8698,110912.0
2019-05-01 10:10:00,137.77,137.9,137.7,137.81,88480.0,133.8795,134.0059,133.8115,133.9184,88480.0
2019-05-01 10:15:00,137.8,137.87,137.53,137.57,93771.0,133.9087,133.9767,133.6463,133.6852,93771.0
2019-05-01 10:20:00,137.57,137.58,137.28,137.29,77608.0,133.6852,133.6949,133.4034,133.4131,77608.0
2019-05-01 10:25:00,137.3,137.32,137.06,137.06,99102.0,133.4228,133.4422,133.1896,133.1896,99102.0
2019-05-01 10:30:00,137.07,137.44,137.05,137.37,121109.0,133.1993,133.5588,133.1799,133.4908,121109.0
2019-05-01 10:35:00,137.37,137.39,137.13,137.15,81224.0,133.4908,133.5103,133.2576,133.277,81224.0
2019-05-01 10:40:00,137.16,137.19,137.01,137.08,68927.0,133.2867,133.3159,133.141,133.209,68927.0
2019-05-01 10:45:00,137.06,137.18,136.98,137.0,61875.0,133.1896,133.3062,133.1118,133.1313,61875.0
2019-05-01 10:50:00,137.0,137.07,136.85,136.88,63121.0,133.1313,133.1993,132.9855,133.0147,63121.0
2019-05-01 10:55:00,136.89,137.13,136.73,137.08,105008.0,133.0244,133.2576,132.8689,133.209,105008.0
2019-05-01 11:00:00,137.08,137.4,137.05,137.36,101710.0,133.209,133.52,133.1799,133.4811,101710.0
2019-05-01 11:05:00,137.35,137.57,137.35,137.55,96752.0,133.4714,133.6852,133.4714,133.6657,96752.0
2019-05-01 11:10:00,137.57,137.67,137.46,137.66,62584.0,133.6852,133.7823,133.5783,133.7726,62584.0
2019-05-01 11:15:00,137.66,137.71,137.59,137.68,46160.0,133.7726,133.8212,133.7046,133.7921,46160.0
2019-05-01 11:20:00,137.69,137.79,137.62,137.74,80057.0,133.8018,133.899,133.7338,133.8504,80057.0
2019-05-01 11:25:00,137.74,137.8,137.6,137.62,85422.0,133.8504,133.9087,133.7143,133.7338,85422.0
2019-05-01 11:30:00,137.61,137.84,137.55,137.83,48663.0,133.724,133.9475,133.6657,133.9378,48663.0
2019-05-01 11:35:00,137.84,137.93,137.74,137.75,62647.0,133.9475,134.035,133.8504,133.8601,62647.0
2019-05-01 11:40:00,137.75,137.76,137.63,137.68,57326.0,133.8601,133.8698,133.7435,133.7921,57326.0
2019-05-01 11:45:00,137.67,137.68,137.39,137.4,71596.0,133.7823,133.7921,133.5103,133.52,71596.0
2019-05-01 11:50:00,137.39,137.58,137.39,137.45,33119.0,133.5103,133.6949,133.5103,133.5686,33119.0
2019-05-01 11:55:00,137.45,137.49,137.41,137.45,36663.0,133.5686,133.6074,133.5297,133.5686,36663.0
2019-05-01 12:00:00,137.46,137.47,137.35,137.44,39815.0,133.5783,133.588,133.4714,133.5588,39815.0
2019-05-01 12:05:00,137.44,137.44,137.19,137.23,71265.0,133.5588,133.5588,133.3159,133.3548,71265.0
2019-05-01 12:10:00,137.24,137.25,137.11,137.17,61679.0,133.3645,133.3742,133.2382,133.2965,61679.0
2019-05-01 12:15:00,137.15,137.33,137.13,137.17,51564.0,133.277,133.4519,133.2576,133.2965,51564.0
2019-05-01 12:20:00,137.16,137.29,137.06,137.12,46444.0,133.2867,133.4131,133.1896,133.2479,46444.0
2019-05-01 12:25:00,137.12,137.14,137.03,137.13,47503.0,133.2479,133.2673,133.1604,133.2576,47503.0
2019-05-01 12:30:00,137.13,137.14,137.04,137.09,35254.0,133.2576,133.2673,133.1701,133.2187,35254.0
2019-05-01 12:35:00,137.08,137.29,137.03,137.06,72189.0,133.209,133.4131,133.1604,133.1896,72189.0
2019-05-01 12:40:00,137.05,137.06,136.9,136.98,64680.0,133.1799,133.1896,133.0341,133.1118,64680.0
2019-05-01 12:45:00,136.99,137.09,136.82,136.84,76331.0,133.1215,133.2187,132.9563,132.9758,76331.0
2019-05-01 12:50:00,136.83,136.96,136.75,136.81,73727.0,132.9661,133.0924,132.8883,132.9466,73727.0
2019-05-01 12:55:00,136.8,136.96,136.8,136.9,54577.0,132.9369,133.0924,132.9369,133.0341,54577.0
2019-05-01 13:00:00,136.9,137.13,136.86,136.86,76030.0,133.0341,133.2576,132.9952,132.9952,76030.0
2019-05-01 13:05:00,136.86,136.93,136.81,136.81,38233.0,132.9952,133.0632,132.9466,132.9466,38233.0
2019-05-01 13:10:00,136.83,136.87,136.73,136.87,63030.0,132.9661,133.0049,132.8689,133.0049,63030.0
2019-05-01 13:15:00,136.87,136.98,136.82,136.95,49799.0,133.0049,133.1118,132.9563,133.0827,49799.0
2019-05-01 13:20:00,136.94,137.0,136.82,136.82,72584.0,133.073,133.1313,132.9563,132.9563,72584.0
2019-05-01 13:25:00,136.83,136.92,136.81,136.86,33487.0,132.9661,133.0535,132.9466,132.9952,33487.0
2019-05-01 13:30:00,136.86,136.98,136.85,136.95,21599.0,132.9952,133.1118,132.9855,133.0827,21599.0
2019-05-01 13:35:00,136.95,137.05,136.93,137.03,39393.0,133.0827,133.1799,133.0632,133.1604,39393.0
2019-05-01 13:40:00,137.03,137.04,136.89,136.99,33923.0,133.1604,133.1701,133.0244,133.1215,33923.0
2019-05-01 13:45:00,136.99,137.03,136.94,137.03,24332.0,133.1215,133.1604,133.073,133.1604,24332.0
2019-05-01 13:50:00,137.04,137.07,136.85,136.86,34779.0,133.1701,133.1993,132.9855,132.9952,34779.0
2019-05-01 13:55:00,136.85,136.97,136.82,136.9,38148.0,132.9855,133.1021,132.9563,133.0341,38148.0
2019-05-01 14:00:00,136.9,137.2,136.87,137.2,69005.0,133.0341,133.3256,133.0049,133.3256,69005.0
2019-05-01 14:05:00,137.18,137.29,137.11,137.12,79088.0,133.3062,133.4131,133.2382,133.2479,79088.0
2019-05-01 14:10:00,137.12,137.14,136.99,137.11,43374.0,133.2479,133.2673,133.1215,133.2382,43374.0
2019-05-01 14:15:00,137.11,137.21,136.99,137.08,50202.0,133.2382,133.3353,133.1215,133.209,50202.0
2019-05-01 14:20:00,137.08,137.09,136.94,136.99,46961.0,133.209,133.2187,133.073,133.1215,46961.0
2019-05-01 14:25:00,136.99,137.04,136.83,136.96,54561.0,133.1215,133.1701,132.9661,133.0924,54561.0
2019-05-01 14:30:00,136.97,137.08,136.86,136.9,49647.0,133.1021,133.209,132.9952,133.0341,49647.0
2019-05-01 14:35:00,136.89,136.94,136.59,136.6,80848.0,133.0244,133.073,132.7328,132.7426,80848.0
2019-05-01 14:40:00,136.58,136.78,136.51,136.78,101925.0,132.7231,132.9175,132.6551,132.9175,101925.0
2019-05-01 14:45:00,136.78,136.88,136.68,136.88,51348.0,132.9175,133.0147,132.8203,133.0147,51348.0
2019-05-01 14:50:00,136.88,137.02,136.79,136.81,133711.0,133.0147,133.1507,132.9272,132.9466,133711.0
2019-05-01 14:55:00,136.81,136.92,136.8,136.86,61697.0,132.9466,133.0535,132.9369,132.9952,61697.0
2019-05-01 15:00:00,136.86,136.88,136.57,136.64,48558.0,132.9952,133.0147,132.7134,132.7814,48558.0
2019-05-01 15:05:00,136.63,136.69,136.53,136.64,52967.0,132.7717,132.83,132.6745,132.7814,52967.0
2019-05-01 15:10:00,136.65,136.77,136.6,136.77,40163.0,132.7912,132.9078,132.7426,132.9078,40163.0
2019-05-01 15:15:00,136.75,136.77,136.68,136.75,52928.0,132.8883,132.9078,132.8203,132.8883,52928.0
2019-05-01 15:20:00,136.75,136.75,136.57,136.57,70974.0,132.8883,132.8883,132.7134,132.7134,70974.0
2019-05-01 15:25:00,136.57,136.68,136.54,136.56,74433.0,132.7134,132.8203,132.6843,132.7037,74433.0
2019-05-01 15:30:00,136.56,136.72,136.5,136.6,87585.0,132.7037,132.8592,132.6454,132.7426,87585.0
2019-05-01 15:35:00,136.59,136.77,136.56,136.66,77341.0,132.7328,132.9078,132.7037,132.8009,77341.0
2019-05-01 15:40:00,136.65,136.75,136.59,136.75,82052.0,132.7912,132.8883,132.7328,132.8883,82052.0
2019-05-01 15:45:00,136.75,136.75,136.5,136.52,121258.0,132.8883,132.8883,132.6454,132.6648,121258.0
2019-05-01 15:50:00,136.51,136.53,136.25,136.25,196697.0,132.6551,132.6745,132.4024,132.4024,196697.0
2019-05-01 15:55:00,136.26,136.48,136.23,136.32,406328.0,132.4122,132.626,132.383,132.4705,406328.0
2019-05-02 09:30:00,135.38,135.69,134.57,134.69,611056.0,131.557,131.8583,130.7699,130.8865,611056.0
2019-05-02 09:35:00,134.6,134.7,133.53,133.75,1054072.0,130.799,130.8962,129.7593,129.973,1054072.0
2019-05-02 09:40:00,133.75,134.17,133.66,134.02,495993.0,129.973,130.3812,129.8856,130.2354,495993.0
2019-05-02 09:45:00,134.03,134.6,133.6,134.41,395345.0,130.2451,130.799,129.8273,130.6144,395345.0
2019-05-02 09:50:00,134.42,134.65,134.15,134.5,247364.0,130.6241,130.8476,130.3617,130.7019,247364.0
2019-05-02 09:55:00,134.52,134.87,134.51,134.79,161960.0,130.7213,131.0614,130.7116,130.9837,161960.0
2019-05-02 10:00:00,134.79,135.0,134.75,134.81,229369.0,130.9837,131.1877,130.9448,131.0031,229369.0
2019-05-02 10:05:00,134.81,135.27,134.78,135.2,225918.0,131.0031,131.4501,130.974,131.3821,225918.0
2019-05-02 10:10:00,135.19,135.33,134.69,134.75,230192.0,131.3724,131.5084,130.8865,130.9448,230192.0
2019-05-02 10:15:00,134.77,134.93,134.55,134.92,180362.0,130.9642,131.1197,130.7505,131.11,180362.0
2019-05-02 10:20:00,134.92,134.98,134.27,134.34,158374.0,131.11,131.1683,130.4784,130.5464,158374.0
2019-05-02 10:25:00,134.35,134.49,134.23,134.26,114563.0,130.5561,130.6921,130.4395,130.4686,114563.0
2019-05-02 10:30:00,134.26,134.44,134.21,134.34,101152.0,130.4686,130.6436,130.4201,130.5464,101152.0
2019-05-02 10:35:00,134.33,134.35,134.08,134.3,116952.0,130.5367,130.5561,130.2937,130.5075,116952.0
2019-05-02 10:40:00,134.3,134.32,134.03,134.07,149450.0,130.5075,130.5269,130.2451,130.284,149450.0
2019-05-02 10:45:00,134.07,134.08,133.85,133.99,215093.0,130.284,130.2937,130.0702,130.2063,215093.0
2019-05-02 10:50:00,133.99,134.01,133.81,133.86,145177.0,130.2063,130.2257,130.0313,130.0799,145177.0
2019-05-02 10:55:00,133.86,133.94,133.69,133.81,154720.0,130.0799,130.1577,129.9147,130.0313,154720.0
2019-05-02 11:00:00,133.82,134.11,133.8,134.03,141068.0,130.0411,130.3229,130.0216,130.2451,141068.0
2019-05-02 11:05:00,134.04,134.11,133.91,134.09,132521.0,130.2549,130.3229,130.1285,130.3034,132521.0
2019-05-02 11:10:00,134.09,134.16,133.89,133.89,88011.0,130.3034,130.3715,130.1091,130.1091,88011.0
2019-05-02 11:15:00,133.89,133.9,133.67,133.72,106371.0,130.1091,130.1188,129.8953,129.9439,106371.0
2019-05-02 11:20:00,133.71,133.77,133.27,133.28,268494.0,129.9342,129.9925,129.5066,129.5163,268494.0
2019-05-02 11:25:00,133.28,133.35,133.15,133.24,268523.0,129.5163,129.5843,129.39,129.4774,268523.0
2019-05-02 11:30:00,133.25,133.33,133.19,133.25,222204.0,129.4872,129.5649,129.4289,129.4872,222204.0
2019-05-02 11:35:00,133.24,133.35,133.05,133.05,134759.0,129.4774,129.5843,129.2928,129.2928,134759.0
2019-05-02 11:40:00,133.07,133.29,132.94,133.17,269069.0,129.3122,129.526,129.1859,129.4094,269069.0
2019-05-02 11:45:00,133.18,133.18,132.55,132.82,339297.0,129.4191,129.4191,128.8069,129.0693,339297.0
2019-05-02 11:50:00,132.81,132.85,132.38,132.59,260626.0,129.0596,129.0985,128.6417,128.8458,260626.0
2019-05-02 11:55:00,132.58,132.84,132.42,132.84,162348.0,128.8361,129.0887,128.6806,129.0887,162348.0
2019-05-02 12:00:00,132.84,132.88,132.6,132.84,138004.0,129.0887,129.1276,128.8555,129.0887,138004.0
2019-05-02 12:05:00,132.84,133.02,132.8,133.01,153299.0,129.0887,129.2637,129.0499,129.2539,153299.0
2019-05-02 12:10:00,133.02,133.14,132.94,132.99,142962.0,129.2637,129.3803,129.1859,129.2345,142962.0
2019-05-02 12:15:00,133.01,133.15,132.95,133.12,105824.0,129.2539,129.39,129.1956,129.3608,105824.0
2019-05-02 12:20:00,133.12,133.31,133.11,133.18,71554.0,129.3608,129.5455,129.3511,129.4191,71554.0
2019-05-02 12:25:00,133.17,133.23,133.09,133.2,73178.0,129.4094,129.4677,129.3317,129.4386,73178.0
2019-05-02 12:30:00,133.22,133.41,133.17,133.33,80306.0,129.458,129.6426,129.4094,129.5649,80306.0
2019-05-02 12:35:00,133.33,133.52,133.26,133.46,158918.0,129.5649,129.7495,129.4969,129.6912,158918.0
2019-05-02 12:40:00,133.48,133.64,133.42,133.58,230701.0,129.7107,129.8661,129.6524,129.8078,230701.0
2019-05-02 12:45:00,133.57,133.71,133.53,133.7,128060.0,129.7981,129.9342,129.7593,129.9245,128060.0
2019-05-02 12:50:00,133.69,133.74,133.57,133.73,112551.0,129.9147,129.9633,129.7981,129.9536,112551.0
2019-05-02 12:55:00,133.72,133.85,133.62,133.8,60192.0,129.9439,130.0702,129.8467,130.0216,60192.0
2019-05-02 13:00:00,133.81,133.88,133.65,133.65,135918.0,130.0313,130.0994,129.8759,129.8759,135918.0
2019-05-02 13:05:00,133.65,133.83,133.62,133.8,72079.0,129.8759,130.0508,129.8467,130.0216,72079.0
2019-05-02 13:10:00,133.82,134.04,133.82,134.03,75493.0,130.0411,130.2549,130.0411,130.2451,75493.0
2019-05-02 13:15:00,134.02,134.29,134.0,134.24,112463.0,130.2354,130.4978,130.216,130.4492,112463.0
2019-05-02 13:20:00,134.25,134.35,134.06,134.08,89193.0,130.4589,130.5561,130.2743,130.2937,89193.0
2019-05-02 13:25:00,134.07,134.39,134.0,134.38,116657.0,130.284,130.595,130.216,130.5853,116657.0
2019-05-02 13:30:00,134.39,134.46,134.3,134.45,94591.0,130.595,130.663,130.5075,130.6533,94591.0
2019-05-02 13:35:00,134.46,134.49,134.38,134.39,105226.0,130.663,130.6921,130.5853,130.595,105226.0
2019-05-02 13:40:00,134.39,134.65,134.39,134.61,116626.0,130.595,130.8476,130.595,130.8088,116626.0
2019-05-02 13:45:00,134.61,134.66,134.37,134.39,111365.0,130.8088,130.8573,130.5755,130.595,111365.0
2019-05-02 13:50:00,134.39,134.49,134.15,134.16,88944.0,130.595,130.6921,130.3617,130.3715,88944.0
2019-05-02 13:55:00,134.16,134.17,133.95,134.02,82213.0,130.3715,130.3812,130.1674,130.2354,82213.0
2019-05-02 14:00:00,134.03,134.2,134.03,134.19,62443.0,130.2451,130.4103,130.2451,130.4006,62443.0
2019-05-02 14:05:00,134.18,134.32,134.16,134.22,75277.0,130.3909,130.5269,130.3715,130.4298,75277.0
2019-05-02 14:10:00,134.24,134.28,134.2,134.27,57884.0,130.4492,130.4881,130.4103,130.4784,57884.0
2019-05-02 14:15:00,134.27,134.39,134.23,134.38,58385.0,130.4784,130.595,130.4395,130.5853,58385.0
2019-05-02 14:20:00,134.38,134.44,134.32,134.34,72985.0,130.5853,130.6436,130.5269,130.5464,72985.0
2019-05-02 14:25:00,134.33,134.42,134.17,134.21,82756.0,130.5367,130.6241,130.3812,130.4201,82756.0
2019-05-02 14:30:00,134.19,134.37,134.07,134.07,95531.0,130.4006,130.5755,130.284,130.284,95531.0
2019-05-02 14:35:00,134.08,134.12,133.91,133.97,115660.0,130.2937,130.3326,130.1285,130.1868,115660.0
2019-05-02 14:40:00,133.96,133.96,133.75,133.81,83687.0,130.1771,130.1771,129.973,130.0313,83687.0
2019-05-02 14:45:00,133.81,133.88,133.5,133.51,79563.0,130.0313,130.0994,129.7301,129.7398,79563.0
2019-05-02 14:50:00,133.52,133.71,133.46,133.68,73456.0,129.7495,129.9342,129.6912,129.905,73456.0
2019-05-02 14:55:00,133.68,133.84,133.65,133.65,75202.0,129.905,130.0605,129.8759,129.8759,75202.0
2019-05-02 15:00:00,133.65,133.7,133.52,133.54,87245.0,129.8759,129.9245,129.7495,129.769,87245.0
2019-05-02 15:05:00,133.55,133.7,133.46,133.48,74048.0,129.7787,129.9245,129.6912,129.7107,74048.0
2019-05-02 15:10:00,133.48,133.58,133.44,133.46,72474.0,129.7107,129.8078,129.6718,129.6912,72474.0
2019-05-02 15:15:00,133.46,133.73,133.42,133.73,91857.0,129.6912,129.9536,129.6524,129.9536,91857.0
2019-05-02 15:20:00,133.73,133.79,133.6,133.78,86908.0,129.9536,130.0119,129.8273,130.0022,86908.0
2019-05-02 15:25:00,133.78,133.97,133.74,133.95,102102.0,130.0022,130.1868,129.9633,130.1674,102102.0
2019-05-02 15:30:00,133.95,134.21,133.94,134.19,232216.0,130.1674,130.4201,130.1577,130.4006,232216.0
2019-05-02 15:35:00,134.19,134.21,133.76,134.01,210500.0,130.4006,130.4201,129.9828,130.2257,210500.0
2019-05-02 15:40:00,134.0,134.12,133.98,134.08,159419.0,130.216,130.3326,130.1965,130.2937,159419.0
2019-05-02 15:45:00,134.07,134.13,133.98,134.02,187138.0,130.284,130.3423,130.1965,130.2354,187138.0
2019-05-02 15:50:00,134.02,134.19,134.02,134.14,196047.0,130.2354,130.4006,130.2354,130.352,196047.0
2019-05-02 15:55:00,134.14,134.3,134.06,134.19,572261.0,130.352,130.5075,130.2743,130.4006,572261.0
2019-05-03 09:30:00,135.22,135.22,134.43,134.82,383161.0,131.4015,131.4015,130.6338,131.0128,383161.0
2019-05-03 09:35:00,134.82,135.0,134.55,134.96,112385.0,131.0128,131.1877,130.7505,131.1489,112385.0
2019-05-03 09:40:00,134.98,135.31,134.5,134.59,200797.0,131.1683,131.489,130.7019,130.7893,200797.0
2019-05-03 09:45:00,134.58,134.89,134.36,134.7,169963.0,130.7796,131.0809,130.5658,130.8962,169963.0
2019-05-03 09:50:00,134.7,134.94,134.65,134.81,86162.0,130.8962,131.1294,130.8476,131.0031,86162.0
2019-05-03 09:55:00,134.83,134.87,134.44,134.56,132462.0,131.0225,131.0614,130.6436,130.7602,132462.0
2019-05-03 10:00:00,134.55,134.64,134.22,134.23,78110.0,130.7505,130.8379,130.4298,130.4395,78110.0
2019-05-03 10:05:00,134.22,134.33,134.02,134.27,131395.0,130.4298,130.5367,130.2354,130.4784,131395.0
2019-05-03 10:10:00,134.26,134.27,133.89,134.05,189598.0,130.4686,130.4784,130.1091,130.2646,189598.0
2019-05-03 10:15:00,134.02,134.22,133.93,134.12,81922.0,130.2354,130.4298,130.148,130.3326,81922.0
2019-05-03 10:20:00,134.12,134.31,134.11,134.22,84307.0,130.3326,130.5172,130.3229,130.4298,84307.0
2019-05-03 10:25:00,134.22,134.26,134.03,134.12,59630.0,130.4298,130.4686,130.2451,130.3326,59630.0
2019-05-03 10:30:00,134.13,134.21,134.12,134.14,74482.0,130.3423,130.4201,130.3326,130.352,74482.0
2019-05-03 10:35:00,134.15,134.16,134.01,134.07,68818.0,130.3617,130.3715,130.2257,130.284,68818.0
2019-05-03 10:40:00,134.09,134.31,133.96,134.16,111340.0,130.3034,130.5172,130.1771,130.3715,111340.0
2019-05-03 10:45:00,134.17,134.18,133.88,134.01,99435.0,130.3812,130.3909,130.0994,130.2257,99435.0
2019-05-03 10:50:00,134.0,134.16,133.96,134.09,77828.0,130.216,130.3715,130.1771,130.3034,77828.0
2019-05-03 10:55:00,134.09,134.15,134.04,134.1,57622.0,130.3034,130.3617,130.2549,130.3132,57622.0
2019-05-03 11:00:00,134.1,134.4,134.1,134.25,87981.0,130.3132,130.6047,130.3132,130.4589,87981.0
2019-05-03 11:05:00,134.25,134.31,134.13,134.14,67888.0,130.4589,130.5172,130.3423,130.352,67888.0
2019-05-03 11:10:00,134.14,134.27,134.14,134.25,94559.0,130.352,130.4784,130.352,130.4589,94559.0
2019-05-03 11:15:00,134.26,134.51,134.26,134.37,59158.0,130.4686,130.7116,130.4686,130.5755,59158.0
2019-05-03 11:20:00,134.36,134.38,134.25,134.27,57454.0,130.5658,130.5853,130.4589,130.4784,57454.0
2019-05-03 11:25:00,134.26,134.36,134.24,134.36,62130.0,130.4686,130.5658,130.4492,130.5658,62130.0
2019-05-03 11:30:00,134.36,134.66,134.36,134.62,124434.0,130.5658,130.8573,130.5658,130.8185,124434.0
2019-05-03 11:35:00,134.62,134.63,134.5,134.59,50002.0,130.8185,130.8282,130.7019,130.7893,50002.0
2019-05-03 11:40:00,134.59,134.74,134.57,134.73,79754.0,130.7893,130.9351,130.7699,130.9254,79754.0
2019-05-03 11:45:00,134.73,134.79,134.69,134.74,60855.0,130.9254,130.9837,130.8865,130.9351,60855.0
2019-05-03 11:50:00,134.74,134.83,134.7,134.75,56784.0,130.9351,131.0225,130.8962,130.9448,56784.0
2019-05-03 11:55:00,134.75,134.77,134.64,134.73,49721.0,130.9448,130.9642,130.8379,130.9254,49721.0
2019-05-03 12:00:00,134.72,134.75,134.41,134.52,87153.0,130.9157,130.9448,130.6144,130.7213,87153.0
2019-05-03 12:05:00,134.52,134.72,134.52,134.68,52587.0,130.7213,130.9157,130.7213,130.8768,52587.0
2019-05-03 12:10:00,134.68,134.71,134.5,134.54,105884.0,130.8768,130.9059,130.7019,130.7407,105884.0
2019-05-03 12:15:00,134.55,134.65,134.47,134.56,40242.0,130.7505,130.8476,130.6727,130.7602,40242.0
2019-05-03 12:20:00,134.56,134.57,134.48,134.49,65365.0,130.7602,130.7699,130.6824,130.6921,65365.0
2019-05-03 12:25:00,134.5,134.51,134.41,134.49,112713.0,130.7019,130.7116,130.6144,130.6921,112713.0
2019-05-03 12:30:00,134.49,134.51,134.36,134.39,77111.0,130.6921,130.7116,130.5658,130.595,77111.0
2019-05-03 12:35:00,134.4,134.4,134.34,134.39,59499.0,130.6047,130.6047,130.5464,130.595,59499.0
2019-05-03 12:40:00,134.39,134.56,134.37,134.53,89160.0,130.595,130.7602,130.5755,130.731,89160.0
2019-05-03 12:45:00,134.53,134.58,134.5,134.52,37054.0,130.731,130.7796,130.7019,130.7213,37054.0
2019-05-03 12:50:00,134.53,134.53,134.41,134.44,37197.0,130.731,130.731,130.6144,130.6436,37197.0
2019-05-03 12:55:00,134.45,134.49,134.38,134.41,58508.0,130.6533,130.6921,130.5853,130.6144,58508.0
2019-05-03 13:00:00,134.41,134.48,134.33,134.43,50076.0,130.6144,130.6824,130.5367,130.6338,50076.0
2019-05-03 13:05:00,134.44,134.44,134.26,134.28,65743.0,130.6436,130.6436,130.4686,130.4881,65743.0
2019-05-03 13:10:00,134.27,134.29,134.09,134.1,113516.0,130.4784,130.4978,130.3034,130.3132,113516.0
2019-05-03 13:15:00,134.11,134.17,134.07,134.12,103087.0,130.3229,130.3812,130.284,130.3326,103087.0
2019-05-03 13:20:00,134.11,134.17,134.0,134.08,79420.0,130.3229,130.3812,130.216,130.2937,79420.0
2019-05-03 13:25:00,134.09,134.13,134.03,134.03,59722.0,130.3034,130.3423,130.2451,130.2451,59722.0
2019-05-03 13:30:00,134.03,134.04,133.95,134.0,142496.0,130.2451,130.2549,130.1674,130.216,142496.0
2019-05-03 13:35:00,134.0,134.01,133.78,133.94,145739.0,130.216,130.2257,130.0022,130.1577,145739.0
2019-05-03 13:40:00,133.94,134.02,133.94,133.96,58394.0,130.1577,130.2354,130.1577,130.1771,58394.0
2019-05-03 13:45:00,133.97,134.16,133.94,134.05,78969.0,130.1868,130.3715,130.1577,130.2646,78969.0
2019-05-03 13:50:00,134.05,134.25,134.04,134.2,70291.0,130.2646,130.4589,130.2549,130.4103,70291.0
2019-05-03 13:55:00,134.2,134.23,134.15,134.19,62402.0,130.4103,130.4395,130.3617,130.4006,62402.0
2019-05-03 14:00:00,134.19,134.25,134.16,134.19,39682.0,130.4006,130.4589,130.3715,130.4006,39682.0
2019-05-03 14:05:00,134.2,134.28,134.07,134.07,102377.0,130.4103,130.4881,130.284,130.284,102377.0
2019-05-03 14:10:00,134.07,134.17,134.06,134.1,54380.0,130.284,130.3812,130.2743,130.3132,54380.0
2019-05-03 14:15:00,134.11,134.25,134.02,134.24,43704.0,130.3229,130.4589,130.2354,130.4492,43704.0
2019-05-03 14:20:00,134.24,134.24,134.16,134.17,33622.0,130.4492,130.4492,130.3715,130.3812,33622.0
2019-05-03 14:25:00,134.18,134.35,134.18,134.31,55797.0,130.3909,130.5561,130.3909,130.5172,55797.0
2019-05-03 14:30:00,134.32,134.48,134.32,134.48,58814.0,130.5269,130.6824,130.5269,130.6824,58814.0
2019-05-03 14:35:00,134.47,134.48,134.32,134.44,63264.0,130.6727,130.6824,130.5269,130.6436,63264.0
2019-05-03 14:40:00,134.43,134.5,134.4,134.49,35237.0,130.6338,130.7019,130.6047,130.6921,35237.0
2019-05-03 14:45:00,134.5,134.6,134.47,134.56,58466.0,130.7019,130.799,130.6727,130.7602,58466.0
2019-05-03 14:50:00,134.56,134.57,134.42,134.5,86721.0,130.7602,130.7699,130.6241,130.7019,86721.0
2019-05-03 14:55:00,134.49,134.59,134.48,134.58,54698.0,130.6921,130.7893,130.6824,130.7796,54698.0
2019-05-03 15:00:00,134.58,134.58,134.49,134.54,47809.0,130.7796,130.7796,130.6921,130.7407,47809.0
2019-05-03 15:05:00,134.54,134.55,134.33,134.37,61975.0,130.7407,130.7505,130.5367,130.5755,61975.0
2019-05-03 15:10:00,134.38,134.4,134.3,134.33,73496.0,130.5853,130.6047,130.5075,130.5367,73496.0
2019-05-03 15:15:00,134.33,134.33,134.22,134.28,87059.0,130.5367,130.5367,130.4298,130.4881,87059.0
2019-05-03 15:20:00,134.27,134.31,134.23,134.27,36798.0,130.4784,130.5172,130.4395,130.4784,36798.0
2019-05-03 15:25:00,134.26,134.35,134.22,134.35,61406.0,130.4686,130.5561,130.4298,130.5561,61406.0
2019-05-03 15:30:00,134.34,134.36,134.26,134.33,67756.0,130.5464,130.5658,130.4686,130.5367,67756.0
2019-05-03 15:35:00,134.33,134.34,134.29,134.31,91550.0,130.5367,130.5464,130.4978,130.5172,91550.0
2019-05-03 15:40:00,134.3,134.36,134.28,134.28,91614.0,130.5075,130.5658,130.4881,130.4881,91614.0
2019-05-03 15:45:00,134.28,134.29,134.09,134.1,113398.0,130.4881,130.4978,130.3034,130.3132,113398.0
2019-05-03 15:50:00,134.1,134.29,134.09,134.19,174846.0,130.3132,130.4978,130.3034,130.4006,174846.0
2019-05-03 15:55:00,134.19,134.32,134.13,134.28,570663.0,130.4006,130.5269,130.3423,130.4881,570663.0
2019-05-06 09:30:00,132.54,133.48,132.3,133.34,470817.0,128.7972,129.7107,128.564,129.5746,470817.0
2019-05-06 09:35:00,133.33,134.0,133.2,133.84,209816.0,129.5649,130.216,129.4386,130.0605,209816.0
2019-05-06 09:40:00,133.79,133.95,133.63,133.7,208041.0,130.0119,130.1674,129.8564,129.9245,208041.0
2019-05-06 09:45:00,133.72,133.73,133.08,133.08,196608.0,129.9439,129.9536,129.322,129.322,196608.0
2019-05-06 09:50:00,133.08,133.38,133.08,133.34,149693.0,129.322,129.6135,129.322,129.5746,149693.0
2019-05-06 09:55:00,133.34,133.68,133.24,133.53,135201.0,129.5746,129.905,129.4774,129.7593,135201.0
2019-05-06 10:00:00,133.53,133.54,133.13,133.32,126682.0,129.7593,129.769,129.3706,129.5552,126682.0
2019-05-06 10:05:00,133.32,133.7,133.26,133.66,94076.0,129.5552,129.9245,129.4969,129.8856,94076.0
2019-05-06 10:10:00,133.65,133.98,133.56,133.95,144040.0,129.8759,130.1965,129.7884,130.1674,144040.0
2019-05-06 10:15:00,133.93,133.96,133.71,133.89,82220.0,130.148,130.1771,129.9342,130.1091,82220.0
2019-05-06 10:20:00,133.89,134.1,133.87,134.05,110014.0,130.1091,130.3132,130.0897,130.2646,110014.0
2019-05-06 10:25:00,134.04,134.2,133.97,134.19,95720.0,130.2549,130.4103,130.1868,130.4006,95720.0
2019-05-06 10:30:00,134.19,134.39,134.11,134.38,155147.0,130.4006,130.595,130.3229,130.5853,155147.0
2019-05-06 10:35:00,134.39,134.46,134.16,134.24,158263.0,130.595,130.663,130.3715,130.4492,158263.0
2019-05-06 10:40:00,134.25,134.37,133.93,134.03,131856.0,130.4589,130.5755,130.148,130.2451,131856.0
2019-05-06 10:45:00,134.02,134.15,133.91,134.1,79500.0,130.2354,130.3617,130.1285,130.3132,79500.0
2019-05-06 10:50:00,134.09,134.44,134.07,134.36,197221.0,130.3034,130.6436,130.284,130.5658,197221.0
2019-05-06 10:55:00,134.33,134.52,134.3,134.47,179129.0,130.5367,130.7213,130.5075,130.6727,179129.0
2019-05-06 11:00:00,134.45,134.48,134.27,134.35,128567.0,130.6533,130.6824,130.4784,130.5561,128567.0
2019-05-06 11:05:00,134.36,134.52,134.17,134.51,99504.0,130.5658,130.7213,130.3812,130.7116,99504.0
2019-05-06 11:10:00,134.5,134.95,134.46,134.93,109484.0,130.7019,131.1392,130.663,131.1197,109484.0
2019-05-06 11:15:00,134.93,135.0,134.82,134.98,121002.0,131.1197,131.1877,131.0128,131.1683,121002.0
2019-05-06 11:20:00,134.98,135.07,134.92,134.95,115696.0,131.1683,131.2558,131.11,131.1392,115696.0
2019-05-06 11:25:00,134.96,135.06,134.93,135.0,83773.0,131.1489,131.2461,131.1197,131.1877,83773.0
2019-05-06 11:30:00,135.0,135.14,134.74,134.77,169591.0,131.1877,131.3238,130.9351,130.9642,169591.0
2019-05-06 11:35:00,134.77,135.13,134.76,135.13,76796.0,130.9642,131.3141,130.9545,131.3141,76796.0
2019-05-06 11:40:00,135.12,135.19,134.93,135.04,84805.0,131.3044,131.3724,131.1197,131.2266,84805.0
2019-05-06 11:45:00,135.04,135.23,135.02,135.14,75247.0,131.2266,131.4112,131.2072,131.3238,75247.0
2019-05-06 11:50:00,135.15,135.16,134.96,135.01,51491.0,131.3335,131.3432,131.1489,131.1975,51491.0
2019-05-06 11:55:00,135.01,135.1,134.89,134.91,62371.0,131.1975,131.2849,131.0809,131.1003,62371.0
2019-05-06 12:00:00,134.93,134.99,134.71,134.72,75937.0,131.1197,131.178,130.9059,130.9157,75937.0
2019-05-06 12:05:00,134.72,134.74,134.61,134.67,51415.0,130.9157,130.9351,130.8088,130.8671,51415.0
2019-05-06 12:10:00,134.68,134.8,134.67,134.79,44213.0,130.8768,130.9934,130.8671,130.9837,44213.0
2019-05-06 12:15:00,134.8,134.83,134.65,134.74,43947.0,130.9934,131.0225,130.8476,130.9351,43947.0
2019-05-06 12:20:00,134.74,134.84,134.73,134.84,27979.0,130.9351,131.0323,130.9254,131.0323,27979.0
2019-05-06 12:25:00,134.83,134.83,134.72,134.75,31244.0,131.0225,131.0225,130.9157,130.9448,31244.0
2019-05-06 12:30:00,134.75,135.0,134.75,134.97,45314.0,130.9448,131.1877,130.9448,131.1586,45314.0
2019-05-06 12:35:00,134.96,135.13,134.96,135.05,42623.0,131.1489,131.3141,131.1489,131.2363,42623.0
2019-05-06 12:40:00,135.06,135.09,134.93,134.93,44708.0,131.2461,131.2752,131.1197,131.1197,44708.0
2019-05-06 12:45:00,134.92,134.92,134.79,134.81,58662.0,131.11,131.11,130.9837,131.0031,58662.0
2019-05-06 12:50:00,134.82,135.09,134.82,135.04,62347.0,131.0128,131.2752,131.0128,131.2266,62347.0
2019-05-06 12:55:00,135.05,135.06,134.83,134.83,98059.0,131.2363,131.2461,131.0225,131.0225,98059.0
2019-05-06 13:00:00,134.83,134.86,134.71,134.8,43908.0,131.0225,131.0517,130.9059,130.9934,43908.0
2019-05-06 13:05:00,134.8,134.82,134.63,134.65,75985.0,130.9934,131.0128,130.8282,130.8476,75985.0
2019-05-06 13:10:00,134.65,134.72,134.55,134.7,55768.0,130.8476,130.9157,130.7505,130.8962,55768.0
2019-05-06 13:15:00,134.71,134.73,134.58,134.61,59705.0,130.9059,130.9254,130.7796,130.8088,59705.0
2019-05-06 13:20:00,134.61,134.65,134.46,134.59,53383.0,130.8088,130.8476,130.663,130.7893,53383.0
2019-05-06 13:25:00,134.6,134.71,134.59,134.66,31029.0,130.799,130.9059,130.7893,130.8573,31029.0
2019-05-06 13:30:00,134.65,134.73,134.63,134.68,60483.0,130.8476,130.9254,130.8282,130.8768,60483.0
2019-05-06 13:35:00,134.67,134.71,134.42,134.58,112102.0,130.8671,130.9059,130.6241,130.7796,112102.0
2019-05-06 13:40:00,134.58,134.64,134.49,134.61,32957.0,130.7796,130.8379,130.6921,130.8088,32957.0
2019-05-06 13:45:00,134.6,134.61,134.4,134.5,84882.0,130.799,130.8088,130.6047,130.7019,84882.0
2019-05-06 13:50:00,134.5,134.58,134.44,134.58,40712.0,130.7019,130.7796,130.6436,130.7796,40712.0
2019-05-06 13:55:00,134.57,134.7,134.52,134.53,76020.0,130.7699,130.8962,130.7213,130.731,76020.0
2019-05-06 14:00:00,134.52,134.54,134.45,134.45,94629.0,130.7213,130.7407,130.6533,130.6533,94629.0
2019-05-06 14:05:00,134.45,134.6,134.41,134.56,50999.0,130.6533,130.799,130.6144,130.7602,50999.0
2019-05-06 14:10:00,134.56,134.62,134.34,134.4,41650.0,130.7602,130.8185,130.5464,130.6047,41650.0
2019-05-06 14:15:00,134.42,134.57,134.38,134.55,29671.0,130.6241,130.7699,130.5853,130.7505,29671.0
2019-05-06 14:20:00,134.56,134.62,134.35,134.38,78633.0,130.7602,130.8185,130.5561,130.5853,78633.0
2019-05-06 14:25:00,134.39,134.55,134.35,134.39,138816.0,130.595,130.7505,130.5561,130.595,138816.0
2019-05-06 14:30:00,134.39,134.63,134.38,134.57,58088.0,130.595,130.8282,130.5853,130.7699,58088.0
2019-05-06 14:35:00,134.56,134.74,134.46,134.7,87452.0,130.7602,130.9351,130.663,130.8962,87452.0
2019-05-06 14:40:00,134.69,134.81,134.4,134.8,119667.0,130.8865,131.0031,130.6047,130.9934,119667.0
2019-05-06 14:45:00,134.81,134.88,134.72,134.85,63408.0,131.0031,131.0711,130.9157,131.042,63408.0
2019-05-06 14:50:00,134.85,134.95,134.83,134.86,50671.0,131.042,131.1392,131.0225,131.0517,50671.0
2019-05-06 14:55:00,134.85,134.99,134.83,134.99,87808.0,131.042,131.178,131.0225,131.178,87808.0
2019-05-06 15:00:00,134.98,135.09,134.95,135.02,109053.0,131.1683,131.2752,131.1392,131.2072,109053.0
2019-05-06 15:05:00,135.02,135.16,134.99,135.14,62297.0,131.2072,131.3432,131.178,131.3238,62297.0
2019-05-06 15:10:00,135.14,135.15,134.89,134.96,85542.0,131.3238,131.3335,131.0809,131.1489,85542.0
2019-05-06 15:15:00,134.96,135.14,134.95,135.07,83457.0,131.1489,131.3238,131.1392,131.2558,83457.0
2019-05-06 15:20:00,135.06,135.2,135.06,135.13,71700.0,131.2461,131.3821,131.2461,131.3141,71700.0
2019-05-06 15:25:00,135.13,135.23,135.12,135.12,74739.0,131.3141,131.4112,131.3044,131.3044,74739.0
2019-05-06 15:30:00,135.13,135.13,135.03,135.1,85303.0,131.3141,131.3141,131.2169,131.2849,85303.0
2019-05-06 15:35:00,135.11,135.33,135.1,135.28,99142.0,131.2946,131.5084,131.2849,131.4598,99142.0
2019-05-06 15:40:00,135.28,135.3,135.04,135.06,98630.0,131.4598,131.4793,131.2266,131.2461,98630.0
2019-05-06 15:45:00,135.05,135.15,134.95,135.14,123167.0,131.2363,131.3335,131.1392,131.3238,123167.0
2019-05-06 15:50:00,135.14,135.19,135.07,135.09,140430.0,131.3238,131.3724,131.2558,131.2752,140430.0
2019-05-06 15:55:00,135.09,135.13,134.99,135.05,258923.0,131.2752,131.3141,131.178,131.2363,258923.0
2019-05-07 09:30:00,135.35,135.84,135.35,135.7,434819.0,131.5279,132.004,131.5279,131.868,434819.0
2019-05-07 09:35:00,135.7,135.97,134.88,135.32,329935.0,131.868,132.1304,131.0711,131.4987,329935.0
2019-05-07 09:40:00,135.32,135.39,134.66,134.87,330017.0,131.4987,131.5667,130.8573,131.0614,330017.0
2019-05-07 09:45:00,134.85,134.88,134.17,134.39,331676.0,131.042,131.0711,130.3812,130.595,331676.0
2019-05-07 09:50:00,134.37,134.69,134.17,134.41,187340.0,130.5755,130.8865,130.3812,130.6144,187340.0
2019-05-07 09:55:00,134.38,134.53,134.25,134.45,139243.0,130.5853,130.731,130.4589,130.6533,139243.0
2019-05-07 10:00:00,134.45,134.81,134.32,134.33,195955.0,130.6533,131.0031,130.5269,130.5367,195955.0
2019-05-07 10:05:00,134.3,134.31,133.91,134.13,220458.0,130.5075,130.5172,130.1285,130.3423,220458.0
2019-05-07 10:10:00,134.11,134.39,134.05,134.28,136421.0,130.3229,130.595,130.2646,130.4881,136421.0
2019-05-07 10:15:00,134.3,134.74,134.26,134.68,78480.0,130.5075,130.9351,130.4686,130.8768,78480.0
2019-05-07 10:20:00,134.68,134.98,134.65,134.92,120577.0,130.8768,131.1683,130.8476,131.11,120577.0
2019-05-07 10:25:00,134.91,135.23,134.77,135.2,116974.0,131.1003,131.4112,130.9642,131.3821,116974.0
2019-05-07 10:30:00,135.2,135.5,135.09,135.15,142477.0,131.3821,131.6736,131.2752,131.3335,142477.0
2019-05-07 10:35:00,135.17,135.39,135.01,135.04,98849.0,131.3529,131.5667,131.1975,131.2266,98849.0
2019-05-07 10:40:00,135.04,135.05,134.72,134.79,93300.0,131.2266,131.2363,130.9157,130.9837,93300.0
2019-05-07 10:45:00,134.76,134.96,134.72,134.75,59239.0,130.9545,131.1489,130.9157,130.9448,59239.0
2019-05-07 10:50:00,134.72,134.79,134.5,134.65,73644.0,130.9157,130.9837,130.7019,130.8476,73644.0
2019-05-07 10:55:00,134.64,134.77,134.53,134.69,77849.0,130.8379,130.9642,130.731,130.8865,77849.0
2019-05-07 11:00:00,134.66,134.66,134.41,134.46,58322.0,130.8573,130.8573,130.6144,130.663,58322.0
2019-05-07 11:05:00,134.41,134.48,134.31,134.47,83565.0,130.6144,130.6824,130.5172,130.6727,83565.0
2019-05-07 11:10:00,134.48,134.52,134.31,134.35,69684.0,130.6824,130.7213,130.5172,130.5561,69684.0
2019-05-07 11:15:00,134.36,134.36,134.16,134.24,78694.0,130.5658,130.5658,130.3715,130.4492,78694.0
2019-05-07 11:20:00,134.25,134.34,134.15,134.3,50384.0,130.4589,130.5464,130.3617,130.5075,50384.0
2019-05-07 11:25:00,134.28,134.59,134.17,134.52,57714.0,130.4881,130.7893,130.3812,130.7213,57714.0
2019-05-07 11:30:00,134.53,134.84,134.53,134.73,126534.0,130.731,131.0323,130.731,130.9254,126534.0
2019-05-07 11:35:00,134.74,134.84,134.55,134.65,59328.0,130.9351,131.0323,130.7505,130.8476,59328.0
2019-05-07 11:40:00,134.67,134.86,134.45,134.5,50719.0,130.8671,131.0517,130.6533,130.7019,50719.0
2019-05-07 11:45:00,134.47,134.51,134.18,134.41,94009.0,130.6727,130.7116,130.3909,130.6144,94009.0
2019-05-07 11:50:00,134.39,134.45,134.15,134.45,53797.0,130.595,130.6533,130.3617,130.6533,53797.0
2019-05-07 11:55:00,134.45,134.48,134.27,134.37,66660.0,130.6533,130.6824,130.4784,130.5755,66660.0
2019-05-07 12:00:00,134.37,134.43,134.23,134.41,43026.0,130.5755,130.6338,130.4395,130.6144,43026.0
2019-05-07 12:05:00,134.42,134.58,134.41,134.55,46145.0,130.6241,130.7796,130.6144,130.7505,46145.0
2019-05-07 12:10:00,134.54,134.58,134.46,134.52,54498.0,130.7407,130.7796,130.663,130.7213,54498.0
2019-05-07 12:15:00,134.52,134.71,134.51,134.7,46112.0,130.7213,130.9059,130.7116,130.8962,46112.0
2019-05-07 12:20:00,134.7,134.87,134.7,134.81,76459.0,130.8962,131.0614,130.8962,131.0031,76459.0
2019-05-07 12:25:00,134.81,135.02,134.81,135.02,56002.0,131.0031,131.2072,131.0031,131.2072,56002.0
2019-05-07 12:30:00,135.02,135.15,134.92,134.92,102472.0,131.2072,131.3335,131.11,131.11,102472.0
2019-05-07 12:35:00,134.93,135.07,134.92,135.04,62149.0,131.1197,131.2558,131.11,131.2266,62149.0
2019-05-07 12:40:00,135.03,135.09,134.97,135.0,68347.0,131.2169,131.2752,131.1586,131.1877,68347.0
2019-05-07 12:45:00,134.98,135.04,134.92,134.95,53981.0,131.1683,131.2266,131.11,131.1392,53981.0
2019-05-07 12:50:00,134.97,135.12,134.93,134.94,65999.0,131.1586,131.3044,131.1197,131.1294,65999.0
2019-05-07 12:55:00,134.94,134.98,134.69,134.8,77797.0,131.1294,131.1683,130.8865,130.9934,77797.0
2019-05-07 13:00:00,134.8,134.84,134.43,134.46,77223.0,130.9934,131.0323,130.6338,130.663,77223.0
2019-05-07 13:05:00,134.45,134.57,134.25,134.33,54227.0,130.6533,130.7699,130.4589,130.5367,54227.0
2019-05-07 13:10:00,134.33,134.39,134.22,134.28,50215.0,130.5367,130.595,130.4298,130.4881,50215.0
2019-05-07 13:15:00,134.26,134.29,134.19,134.23,44158.0,130.4686,130.4978,130.4006,130.4395,44158.0
2019-05-07 13:20:00,134.23,134.25,134.01,134.04,76356.0,130.4395,130.4589,130.2257,130.2549,76356.0
2019-05-07 13:25:00,134.04,134.11,133.95,134.1,73852.0,130.2549,130.3229,130.1674,130.3132,73852.0
2019-05-07 13:30:00,134.09,134.25,134.03,134.22,53141.0,130.3034,130.4589,130.2451,130.4298,53141.0
2019-05-07 13:35:00,134.21,134.21,133.97,134.13,47029.0,130.4201,130.4201,130.1868,130.3423,47029.0
2019-05-07 13:40:00,134.11,134.15,133.92,133.95,88555.0,130.3229,130.3617,130.1382,130.1674,88555.0
2019-05-07 13:45:00,133.95,134.31,133.92,134.28,57348.0,130.1674,130.5172,130.1382,130.4881,57348.0
2019-05-07 13:50:00,134.29,134.4,134.26,134.32,50865.0,130.4978,130.6047,130.4686,130.5269,50865.0
2019-05-07 13:55:00,134.33,134.34,134.02,134.05,28518.0,130.5367,130.5464,130.2354,130.2646,28518.0
2019-05-07 14:00:00,134.02,134.09,133.81,133.84,65906.0,130.2354,130.3034,130.0313,130.0605,65906.0
2019-05-07 14:05:00,133.84,134.11,133.83,134.02,60360.0,130.0605,130.3229,130.0508,130.2354,60360.0
2019-05-07 14:10:00,134.04,134.04,133.65,133.75,80792.0,130.2549,130.2549,129.8759,129.973,80792.0
2019-05-07 14:15:00,133.76,133.89,133.66,133.88,110595.0,129.9828,130.1091,129.8856,130.0994,110595.0
2019-05-07 14:20:00,133.89,133.91,133.63,133.63,55935.0,130.1091,130.1285,129.8564,129.8564,55935.0
2019-05-07 14:25:00,133.65,133.73,133.42,133.46,75745.0,129.8759,129.9536,129.6524,129.6912,75745.0
2019-05-07 14:30:00,133.47,133.52,133.17,133.21,96636.0,129.701,129.7495,129.4094,129.4483,96636.0
2019-05-07 14:35:00,133.21,133.25,133.1,133.18,69547.0,129.4483,129.4872,129.3414,129.4191,69547.0
2019-05-07 14:40:00,133.18,133.51,133.18,133.4,83334.0,129.4191,129.7398,129.4191,129.6329,83334.0
2019-05-07 14:45:00,133.4,133.5,133.36,133.38,96286.0,129.6329,129.7301,129.5941,129.6135,96286.0
2019-05-07 14:50:00,133.44,133.74,133.38,133.71,64973.0,129.6718,129.9633,129.6135,129.9342,64973.0
2019-05-07 14:55:00,133.73,133.84,133.65,133.71,70040.0,129.9536,130.0605,129.8759,129.9342,70040.0
2019-05-07 15:00:00,133.71,133.72,133.46,133.54,61585.0,129.9342,129.9439,129.6912,129.769,61585.0
2019-05-07 15:05:00,133.54,133.62,133.32,133.58,73883.0,129.769,129.8467,129.5552,129.8078,73883.0
2019-05-07 15:10:00,133.56,133.71,133.53,133.56,53644.0,129.7884,129.9342,129.7593,129.7884,53644.0
2019-05-07 15:15:00,133.57,133.65,133.42,133.43,82013.0,129.7981,129.8759,129.6524,129.6621,82013.0
2019-05-07 15:20:00,133.43,133.52,133.23,133.23,96636.0,129.6621,129.7495,129.4677,129.4677,96636.0
2019-05-07 15:25:00,133.24,133.37,133.21,133.36,104740.0,129.4774,129.6038,129.4483,129.5941,104740.0
2019-05-07 15:30:00,133.35,133.41,133.08,133.09,124147.0,129.5843,129.6426,129.322,129.3317,124147.0
2019-05-07 15:35:00,133.09,133.12,132.76,132.82,227509.0,129.3317,129.3608,129.011,129.0693,227509.0
2019-05-07 15:40:00,132.83,133.27,132.79,133.23,164313.0,129.079,129.5066,129.0402,129.4677,164313.0
2019-05-07 15:45:00,133.22,133.31,133.03,133.31,158018.0,129.458,129.5455,129.2734,129.5455,158018.0
2019-05-07 15:50:00,133.31,133.54,133.23,133.44,236211.0,129.5455,129.769,129.4677,129.6718,236211.0
2019-05-07 15:55:00,133.44,133.74,133.37,133.47,481635.0,129.6718,129.9633,129.6038,129.701,481635.0
2019-05-08 09:30:00,133.5,133.85,133.31,133.67,453352.0,129.7301,130.0702,129.5455,129.8953,453352.0
2019-05-08 09:35:00,133.64,134.06,133.5,133.82,213282.0,129.8661,130.2743,129.7301,130.0411,213282.0
2019-05-08 09:40:00,133.81,134.44,133.76,134.37,205840.0,130.0313,130.6436,129.9828,130.5755,205840.0
2019-05-08 09:45:00,134.38,134.87,134.33,134.72,191422.0,130.5853,131.0614,130.5367,130.9157,191422.0
2019-05-08 09:50:00,134.73,135.02,134.58,134.75,231456.0,130.9254,131.2072,130.7796,130.9448,231456.0
2019-05-08 09:55:00,134.75,134.85,134.4,134.68,150228.0,130.9448,131.042,130.6047,130.8768,150228.0
2019-05-08 10:00:00,134.66,134.76,134.17,134.29,150379.0,130.8573,130.9545,130.3812,130.4978,150379.0
2019-05-08 10:05:00,134.26,134.4,134.0,134.19,157880.0,130.4686,130.6047,130.216,130.4006,157880.0
2019-05-08 10:10:00,134.2,134.2,133.82,134.18,161928.0,130.4103,130.4103,130.0411,130.3909,161928.0
2019-05-08 10:15:00,134.18,134.67,134.18,134.53,144885.0,130.3909,130.8671,130.3909,130.731,144885.0
2019-05-08 10:20:00,134.53,134.58,134.15,134.3,70752.0,130.731,130.7796,130.3617,130.5075,70752.0
2019-05-08 10:25:00,134.28,134.35,134.1,134.17,55279.0,130.4881,130.5561,130.3132,130.3812,55279.0
2019-05-08 10:30:00,134.19,134.47,134.18,134.26,86830.0,130.4006,130.6727,130.3909,130.4686,86830.0
2019-05-08 10:35:00,134.26,134.37,134.19,134.28,51979.0,130.4686,130.5755,130.4006,130.4881,51979.0
2019-05-08 10:40:00,134.3,134.51,134.21,134.27,86710.0,130.5075,130.7116,130.4201,130.4784,86710.0
2019-05-08 10:45:00,134.24,134.57,134.24,134.56,78825.0,130.4492,130.7699,130.4492,130.7602,78825.0
2019-05-08 10:50:00,134.55,134.75,134.46,134.47,83784.0,130.7505,130.9448,130.663,130.6727,83784.0
2019-05-08 10:55:00,134.47,134.65,134.2,134.62,86539.0,130.6727,130.8476,130.4103,130.8185,86539.0
2019-05-08 11:00:00,134.62,134.83,134.55,134.72,118431.0,130.8185,131.0225,130.7505,130.9157,118431.0
2019-05-08 11:05:00,134.74,134.84,134.55,134.58,104461.0,130.9351,131.0323,130.7505,130.7796,104461.0
2019-05-08 11:10:00,134.59,134.76,134.57,134.74,71326.0,130.7893,130.9545,130.7699,130.9351,71326.0
2019-05-08 11:15:00,134.7,134.9,134.69,134.81,128162.0,130.8962,131.0906,130.8865,131.0031,128162.0
2019-05-08 11:20:00,134.8,134.82,134.63,134.76,95539.0,130.9934,131.0128,130.8282,130.9545,95539.0
2019-05-08 11:25:00,134.75,134.99,134.69,134.91,86648.0,130.9448,131.178,130.8865,131.1003,86648.0
2019-05-08 11:30:00,134.92,134.99,134.64,134.81,98396.0,131.11,131.178,130.8379,131.0031,98396.0
2019-05-08 11:35:00,134.8,134.89,134.67,134.7,61000.0,130.9934,131.0809,130.8671,130.8962,61000.0
2019-05-08 11:40:00,134.65,134.72,134.53,134.68,93986.0,130.8476,130.9157,130.731,130.8768,93986.0
2019-05-08 11:45:00,134.68,134.82,134.64,134.77,76638.0,130.8768,131.0128,130.8379,130.9642,76638.0
2019-05-08 11:50:00,134.77,134.95,134.77,134.9,72267.0,130.9642,131.1392,130.9642,131.0906,72267.0
2019-05-08 11:55:00,134.9,135.07,134.77,134.81,178899.0,131.0906,131.2558,130.9642,131.0031,178899.0
2019-05-08 12:00:00,134.8,134.86,134.63,134.68,61503.0,130.9934,131.0517,130.8282,130.8768,61503.0
2019-05-08 12:05:00,134.69,134.76,134.53,134.58,73671.0,130.8865,130.9545,130.731,130.7796,73671.0
2019-05-08 12:10:00,134.59,134.68,134.53,134.6,92311.0,130.7893,130.8768,130.731,130.799,92311.0
2019-05-08 12:15:00,134.59,134.75,134.56,134.74,51318.0,130.7893,130.9448,130.7602,130.9351,51318.0
2019-05-08 12:20:00,134.74,134.85,134.67,134.76,53015.0,130.9351,131.042,130.8671,130.9545,53015.0
2019-05-08 12:25:00,134.77,134.85,134.71,134.84,48271.0,130.9642,131.042,130.9059,131.0323,48271.0
2019-05-08 12:30:00,134.84,134.96,134.83,134.9,71940.0,131.0323,131.1489,131.0225,131.0906,71940.0
2019-05-08 12:35:00,134.91,134.98,134.91,134.98,33651.0,131.1003,131.1683,131.1003,131.1683,33651.0
2019-05-08 12:40:00,134.98,135.08,134.9,135.06,175360.0,131.1683,131.2655,131.0906,131.2461,175360.0
2019-05-08 12:45:00,135.05,135.48,135.01,135.28,246166.0,131.2363,131.6542,131.1975,131.4598,246166.0
2019-05-08 12:50:00,135.29,135.57,135.28,135.47,261525.0,131.4696,131.7416,131.4598,131.6445,261525.0
2019-05-08 12:55:00,135.49,135.68,135.41,135.62,141867.0,131.6639,131.8485,131.5862,131.7902,141867.0
2019-05-08 13:00:00,135.62,135.7,135.54,135.61,229290.0,131.7902,131.868,131.7125,131.7805,229290.0
2019-05-08 13:05:00,135.62,135.64,135.52,135.53,101039.0,131.7902,131.8097,131.6931,131.7028,101039.0
2019-05-08 13:10:00,135.52,135.53,135.29,135.3,94156.0,131.6931,131.7028,131.4696,131.4793,94156.0
2019-05-08 13:15:00,135.3,135.39,135.1,135.17,105663.0,131.4793,131.5667,131.2849,131.3529,105663.0
2019-05-08 13:20:00,135.18,135.21,135.06,135.07,87424.0,131.3627,131.3918,131.2461,131.2558,87424.0
2019-05-08 13:25:00,135.08,135.12,135.02,135.1,63441.0,131.2655,131.3044,131.2072,131.2849,63441.0
2019-05-08 13:30:00,135.1,135.29,135.07,135.23,91326.0,131.2849,131.4696,131.2558,131.4112,91326.0
2019-05-08 13:35:00,135.23,135.26,135.0,135.14,100205.0,131.4112,131.4404,131.1877,131.3238,100205.0
2019-05-08 13:40:00,135.14,135.15,135.03,135.03,65655.0,131.3238,131.3335,131.2169,131.2169,65655.0
2019-05-08 13:45:00,135.02,135.12,134.93,135.09,100219.0,131.2072,131.3044,131.1197,131.2752,100219.0
2019-05-08 13:50:00,135.08,135.19,134.98,135.03,74132.0,131.2655,131.3724,131.1683,131.2169,74132.0
2019-05-08 13:55:00,135.03,135.05,134.93,134.96,69635.0,131.2169,131.2363,131.1197,131.1489,69635.0
2019-05-08 14:00:00,134.98,134.99,134.83,134.92,112157.0,131.1683,131.178,131.0225,131.11,112157.0
2019-05-08 14:05:00,134.92,135.03,134.87,135.01,80853.0,131.11,131.2169,131.0614,131.1975,80853.0
2019-05-08 14:10:00,135.0,135.03,134.89,134.93,88120.0,131.1877,131.2169,131.0809,131.1197,88120.0
2019-05-08 14:15:00,134.93,135.06,134.9,135.05,97633.0,131.1197,131.2461,131.0906,131.2363,97633.0
2019-05-08 14:20:00,135.06,135.21,134.98,135.2,88757.0,131.2461,131.3918,131.1683,131.3821,88757.0
2019-05-08 14:25:00,135.2,135.29,135.07,135.18,119189.0,131.3821,131.4696,131.2558,131.3627,119189.0
2019-05-08 14:30:00,135.2,135.37,135.19,135.31,116050.0,131.3821,131.5473,131.3724,131.489,116050.0
2019-05-08 14:35:00,135.31,135.55,135.26,135.46,129956.0,131.489,131.7222,131.4404,131.6348,129956.0
2019-05-08 14:40:00,135.46,135.68,135.44,135.49,173331.0,131.6348,131.8485,131.6153,131.6639,173331.0
2019-05-08 14:45:00,135.49,135.54,135.29,135.44,144588.0,131.6639,131.7125,131.4696,131.6153,144588.0
2019-05-08 14:50:00,135.43,135.64,135.42,135.57,114861.0,131.6056,131.8097,131.5959,131.7416,114861.0
2019-05-08 14:55:00,135.56,135.6,135.36,135.4,114776.0,131.7319,131.7708,131.5376,131.5764,114776.0
2019-05-08 15:00:00,135.41,135.52,135.32,135.33,114735.0,131.5862,131.6931,131.4987,131.5084,114735.0
2019-05-08 15:05:00,135.33,135.4,135.22,135.27,124269.0,131.5084,131.5764,131.4015,131.4501,124269.0
2019-05-08 15:10:00,135.27,135.33,135.1,135.14,114070.0,131.4501,131.5084,131.2849,131.3238,114070.0
2019-05-08 15:15:00,135.14,135.28,135.09,135.21,161654.0,131.3238,131.4598,131.2752,131.3918,161654.0
2019-05-08 15:20:00,135.2,135.46,135.2,135.41,102476.0,131.3821,131.6348,131.3821,131.5862,102476.0
2019-05-08 15:25:00,135.41,135.53,135.38,135.51,193300.0,131.5862,131.7028,131.557,131.6833,193300.0
2019-05-08 15:30:00,135.51,135.65,135.46,135.47,222671.0,131.6833,131.8194,131.6348,131.6445,222671.0
2019-05-08 15:35:00,135.47,135.62,135.46,135.59,131973.0,131.6445,131.7902,131.6348,131.7611,131973.0
2019-05-08 15:40:00,135.59,135.61,135.46,135.53,176704.0,131.7611,131.7805,131.6348,131.7028,176704.0
2019-05-08 15:45:00,135.52,135.53,135.17,135.32,260306.0,131.6931,131.7028,131.3529,131.4987,260306.0
2019-05-08 15:50:00,135.33,135.33,135.12,135.22,308983.0,131.5084,131.5084,131.3044,131.4015,308983.0
2019-05-08 15:55:00,135.2,135.24,134.64,134.88,695185.0,131.3821,131.421,130.8379,131.0711,695185.0
2019-05-09 09:30:00,135.03,135.38,133.6,133.78,903201.0,131.2169,131.557,129.8273,130.0022,903201.0
2019-05-09 09:35:00,133.84,135.58,133.79,135.04,692541.0,130.0605,131.7514,130.0119,131.2266,692541.0
2019-05-09 09:40:00,135.02,136.48,134.9,136.12,830224.0,131.2072,132.626,131.0906,132.2761,830224.0
2019-05-09 09:45:00,136.18,136.34,135.41,135.68,433776.0,132.3344,132.4899,131.5862,131.8485,433776.0
2019-05-09 09:50:00,135.73,135.73,134.38,134.78,411846.0,131.8971,131.8971,130.5853,130.974,411846.0
2019-05-09 09:55:00,134.77,135.4,134.75,135.2,247502.0,130.9642,131.5764,130.9448,131.3821,247502.0
2019-05-09 10:00:00,135.25,135.32,134.99,135.0,230167.0,131.4307,131.4987,131.178,131.1877,230167.0
2019-05-09 10:05:00,135.01,135.18,134.6,135.08,346675.0,131.1975,131.3627,130.799,131.2655,346675.0
2019-05-09 10:10:00,135.08,135.19,134.93,135.01,179730.0,131.2655,131.3724,131.1197,131.1975,179730.0
2019-05-09 10:15:00,134.99,135.09,134.8,134.85,216042.0,131.178,131.2752,130.9934,131.042,216042.0
2019-05-09 10:20:00,134.85,134.88,134.01,134.15,258180.0,131.042,131.0711,130.2257,130.3617,258180.0
2019-05-09 10:25:00,134.13,134.18,133.76,134.04,241855.0,130.3423,130.3909,129.9828,130.2549,241855.0
2019-05-09 10:30:00,134.04,134.14,133.45,133.47,193465.0,130.2549,130.352,129.6815,129.701,193465.0
2019-05-09 10:35:00,133.49,133.52,132.84,133.2,316651.0,129.7204,129.7495,129.0887,129.4386,316651.0
2019-05-09 10:40:00,133.21,134.0,133.2,133.96,202861.0,129.4483,130.216,129.4386,130.1771,202861.0
2019-05-09 10:45:00,133.98,134.08,133.9,134.02,217362.0,130.1965,130.2937,130.1188,130.2354,217362.0
2019-05-09 10:50:00,134.02,134.05,133.82,133.87,135428.0,130.2354,130.2646,130.0411,130.0897,135428.0
2019-05-09 10:55:00,133.86,134.25,133.61,133.81,209850.0,130.0799,130.4589,129.837,130.0313,209850.0
2019-05-09 11:00:00,133.78,134.09,133.71,133.96,112652.0,130.0022,130.3034,129.9342,130.1771,112652.0
2019-05-09 11:05:00,133.97,134.17,133.9,134.12,97506.0,130.1868,130.3812,130.1188,130.3326,97506.0
2019-05-09 11:10:00,134.12,134.3,133.93,134.15,93726.0,130.3326,130.5075,130.148,130.3617,93726.0
2019-05-09 11:15:00,134.19,134.25,133.77,133.86,106141.0,130.4006,130.4589,129.9925,130.0799,106141.0
2019-05-09 11:20:00,133.87,133.99,133.5,133.51,79344.0,130.0897,130.2063,129.7301,129.7398,79344.0
2019-05-09 11:25:00,133.54,133.63,133.11,133.55,132924.0,129.769,129.8564,129.3511,129.7787,132924.0
2019-05-09 11:30:00,133.55,133.59,133.42,133.47,92176.0,129.7787,129.8176,129.6524,129.701,92176.0
2019-05-09 11:35:00,133.46,133.87,133.45,133.64,147104.0,129.6912,130.0897,129.6815,129.8661,147104.0
2019-05-09 11:40:00,133.64,133.75,133.48,133.6,81064.0,129.8661,129.973,129.7107,129.8273,81064.0
2019-05-09 11:45:00,133.63,133.74,133.44,133.65,86132.0,129.8564,129.9633,129.6718,129.8759,86132.0
2019-05-09 11:50:00,133.65,134.02,133.62,133.94,87651.0,129.8759,130.2354,129.8467,130.1577,87651.0
2019-05-09 11:55:00,133.94,134.08,133.91,134.04,127621.0,130.1577,130.2937,130.1285,130.2549,127621.0
2019-05-09 12:00:00,134.04,134.09,133.92,134.02,81757.0,130.2549,130.3034,130.1382,130.2354,81757.0
2019-05-09 12:05:00,134.0,134.02,133.72,133.82,72550.0,130.216,130.2354,129.9439,130.0411,72550.0
2019-05-09 12:10:00,133.83,133.84,133.58,133.79,72169.0,130.0508,130.0605,129.8078,130.0119,72169.0
2019-05-09 12:15:00,133.78,133.95,133.67,133.92,92022.0,130.0022,130.1674,129.8953,130.1382,92022.0
2019-05-09 12:20:00,133.89,133.89,133.56,133.59,72509.0,130.1091,130.1091,129.7884,129.8176,72509.0
2019-05-09 12:25:00,133.63,134.05,133.55,134.02,103705.0,129.8564,130.2646,129.7787,130.2354,103705.0
2019-05-09 12:30:00,134.03,134.6,134.02,134.35,254118.0,130.2451,130.799,130.2354,130.5561,254118.0
2019-05-09 12:35:00,134.33,134.44,134.21,134.27,94989.0,130.5367,130.6436,130.4201,130.4784,94989.0
2019-05-09 12:40:00,134.25,134.42,133.93,133.99,123220.0,130.4589,130.6241,130.148,130.2063,123220.0
2019-05-09 12:45:00,133.98,134.36,133.91,134.29,80859.0,130.1965,130.5658,130.1285,130.4978,80859.0
2019-05-09 12:50:00,134.3,134.59,134.27,134.36,78620.0,130.5075,130.7893,130.4784,130.5658,78620.0
2019-05-09 12:55:00,134.34,134.41,134.23,134.37,85671.0,130.5464,130.6144,130.4395,130.5755,85671.0
2019-05-09 13:00:00,134.38,134.63,134.37,134.45,71872.0,130.5853,130.8282,130.5755,130.6533,71872.0
2019-05-09 13:05:00,134.42,134.45,134.07,134.07,61136.0,130.6241,130.6533,130.284,130.284,61136.0
2019-05-09 13:10:00,134.09,134.31,134.05,134.19,69810.0,130.3034,130.5172,130.2646,130.4006,69810.0
2019-05-09 13:15:00,134.21,134.25,133.98,134.01,52504.0,130.4201,130.4589,130.1965,130.2257,52504.0
2019-05-09 13:20:00,134.02,134.06,133.88,133.93,61717.0,130.2354,130.2743,130.0994,130.148,61717.0
2019-05-09 13:25:00,133.91,134.14,133.91,133.99,54012.0,130.1285,130.352,130.1285,130.2063,54012.0
2019-05-09 13:30:00,133.99,134.02,133.81,133.82,53902.0,130.2063,130.2354,130.0313,130.0411,53902.0
2019-05-09 13:35:00,133.81,134.03,133.79,134.03,54647.0,130.0313,130.2451,130.0119,130.2451,54647.0
2019-05-09 13:40:00,134.03,134.03,133.88,133.92,40274.0,130.2451,130.2451,130.0994,130.1382,40274.0
2019-05-09 13:45:00,133.92,134.54,133.91,134.54,92445.0,130.1382,130.7407,130.1285,130.7407,92445.0
2019-05-09 13:50:00,134.53,134.57,134.26,134.28,81707.0,130.731,130.7699,130.4686,130.4881,81707.0
2019-05-09 13:55:00,134.29,134.3,134.13,134.15,62963.0,130.4978,130.5075,130.3423,130.3617,62963.0
2019-05-09 14:00:00,134.16,134.26,134.12,134.15,70976.0,130.3715,130.4686,130.3326,130.3617,70976.0
2019-05-09 14:05:00,134.15,134.24,134.11,134.24,68951.0,130.3617,130.4492,130.3229,130.4492,68951.0
2019-05-09 14:10:00,134.24,134.27,134.11,134.18,42004.0,130.4492,130.4784,130.3229,130.3909,42004.0
2019-05-09 14:15:00,134.16,134.51,134.16,134.44,70765.0,130.3715,130.7116,130.3715,130.6436,70765.0
2019-05-09 14:20:00,134.42,134.49,134.23,134.26,81906.0,130.6241,130.6921,130.4395,130.4686,81906.0
2019-05-09 14:25:00,134.25,134.31,134.08,134.22,77008.0,130.4589,130.5172,130.2937,130.4298,77008.0
2019-05-09 14:30:00,134.2,134.4,134.2,134.4,83303.0,130.4103,130.6047,130.4103,130.6047,83303.0
2019-05-09 14:35:00,134.39,134.62,134.38,134.49,94083.0,130.595,130.8185,130.5853,130.6921,94083.0
2019-05-09 14:40:00,134.52,134.73,134.47,134.52,93619.0,130.7213,130.9254,130.6727,130.7213,93619.0
2019-05-09 14:45:00,134.52,134.6,134.46,134.49,79363.0,130.7213,130.799,130.663,130.6921,79363.0
2019-05-09 14:50:00,134.49,134.68,134.47,134.56,61527.0,130.6921,130.8768,130.6727,130.7602,61527.0
2019-05-09 14:55:00,134.56,134.6,134.26,134.26,115529.0,130.7602,130.799,130.4686,130.4686,115529.0
2019-05-09 15:00:00,134.26,134.29,134.0,134.13,118550.0,130.4686,130.4978,130.216,130.3423,118550.0
2019-05-09 15:05:00,134.12,134.19,133.87,133.93,113945.0,130.3326,130.4006,130.0897,130.148,113945.0
2019-05-09 15:10:00,133.94,134.13,133.9,134.11,83180.0,130.1577,130.3423,130.1188,130.3229,83180.0
2019-05-09 15:15:00,134.11,134.21,134.07,134.13,74549.0,130.3229,130.4201,130.284,130.3423,74549.0
2019-05-09 15:20:00,134.15,134.15,133.86,134.01,80679.0,130.3617,130.3617,130.0799,130.2257,80679.0
2019-05-09 15:25:00,134.01,134.33,134.01,134.3,84778.0,130.2257,130.5367,130.2257,130.5075,84778.0
2019-05-09 15:30:00,134.29,134.46,134.28,134.39,101276.0,130.4978,130.663,130.4881,130.595,101276.0
2019-05-09 15:35:00,134.4,134.4,134.09,134.13,98202.0,130.6047,130.6047,130.3034,130.3423,98202.0
2019-05-09 15:40:00,134.14,134.14,133.87,133.98,133528.0,130.352,130.352,130.0897,130.1965,133528.0
2019-05-09 15:45:00,133.97,134.06,133.62,133.62,154160.0,130.1868,130.2743,129.8467,129.8467,154160.0
2019-05-09 15:50:00,133.63,133.85,133.56,133.75,214992.0,129.8564,130.0702,129.7884,129.973,214992.0
2019-05-09 15:55:00,133.74,133.95,133.54,133.57,336031.0,129.9633,130.1674,129.769,129.7981,336031.0
2019-05-10 09:30:00,133.01,133.07,132.68,132.78,247676.0,129.2539,129.3122,128.9333,129.0304,247676.0
2019-05-10 09:35:00,132.74,133.24,132.65,133.24,145561.0,128.9916,129.4774,128.9041,129.4774,145561.0
2019-05-10 09:40:00,133.2,133.6,133.13,133.41,158254.0,129.4386,129.8273,129.3706,129.6426,158254.0
2019-05-10 09:45:00,133.42,133.65,133.39,133.44,103214.0,129.6524,129.8759,129.6232,129.6718,103214.0
2019-05-10 09:50:00,133.36,133.47,132.94,133.06,122398.0,129.5941,129.701,129.1859,129.3025,122398.0
2019-05-10 09:55:00,133.02,133.19,132.76,132.76,114574.0,129.2637,129.4289,129.011,129.011,114574.0
2019-05-10 10:00:00,132.77,132.78,132.06,132.3,248104.0,129.0207,129.0304,128.3308,128.564,248104.0
2019-05-10 10:05:00,132.33,132.44,132.15,132.15,98466.0,128.5931,128.7,128.4182,128.4182,98466.0
2019-05-10 10:10:00,132.13,132.37,132.05,132.31,122995.0,128.3988,128.632,128.321,128.5737,122995.0
2019-05-10 10:15:00,132.31,132.35,132.09,132.26,158972.0,128.5737,128.6126,128.3599,128.5251,158972.0
2019-05-10 10:20:00,132.25,132.3,131.68,131.86,183248.0,128.5154,128.564,127.9615,128.1364,183248.0
2019-05-10 10:25:00,131.85,132.26,131.84,132.03,67831.0,128.1267,128.5251,128.117,128.3016,67831.0
2019-05-10 10:30:00,132.02,132.06,131.71,131.71,129752.0,128.2919,128.3308,127.9907,127.9907,129752.0
2019-05-10 10:35:00,131.72,131.84,131.54,131.59,98277.0,128.0004,128.117,127.8255,127.874,98277.0
2019-05-10 10:40:00,131.6,131.61,131.23,131.51,180928.0,127.8838,127.8935,127.5242,127.7963,180928.0
2019-05-10 10:45:00,131.48,131.86,131.44,131.73,134256.0,127.7671,128.1364,127.7283,128.0101,134256.0
2019-05-10 10:50:00,131.7,131.84,131.58,131.69,71893.0,127.9809,128.117,127.8643,127.9712,71893.0
2019-05-10 10:55:00,131.69,131.92,131.63,131.72,55442.0,127.9712,128.1947,127.9129,128.0004,55442.0
2019-05-10 11:00:00,131.69,131.76,131.26,131.62,95670.0,127.9712,128.0392,127.5534,127.9032,95670.0
2019-05-10 11:05:00,131.62,131.85,131.56,131.84,72310.0,127.9032,128.1267,127.8449,128.117,72310.0
2019-05-10 11:10:00,131.85,132.25,131.84,132.02,134249.0,128.1267,128.5154,128.117,128.2919,134249.0
2019-05-10 11:15:00,132.0,132.3,131.96,132.29,85799.0,128.2725,128.564,128.2336,128.5543,85799.0
2019-05-10 11:20:00,132.28,132.29,132.1,132.25,92289.0,128.5446,128.5543,128.3696,128.5154,92289.0
2019-05-10 11:25:00,132.25,132.26,131.91,131.93,83584.0,128.5154,128.5251,128.185,128.2044,83584.0
2019-05-10 11:30:00,131.94,131.97,131.77,131.84,71620.0,128.2142,128.2433,128.049,128.117,71620.0
2019-05-10 11:35:00,131.83,132.22,131.77,132.09,108074.0,128.1073,128.4862,128.049,128.3599,108074.0
2019-05-10 11:40:00,132.09,132.1,131.59,131.89,120501.0,128.3599,128.3696,127.874,128.1656,120501.0
2019-05-10 11:45:00,131.89,131.95,131.68,131.8,52522.0,128.1656,128.2239,127.9615,128.0781,52522.0
2019-05-10 11:50:00,131.77,132.04,131.65,132.02,83402.0,128.049,128.3113,127.9323,128.2919,83402.0
2019-05-10 11:55:00,131.97,132.11,131.78,131.87,88501.0,128.2433,128.3794,128.0587,128.1461,88501.0
2019-05-10 12:00:00,131.85,132.05,131.83,131.97,162089.0,128.1267,128.321,128.1073,128.2433,162089.0
2019-05-10 12:05:00,131.95,132.28,131.93,132.13,120614.0,128.2239,128.5446,128.2044,128.3988,120614.0
2019-05-10 12:10:00,132.12,132.44,132.11,132.37,87439.0,128.3891,128.7,128.3794,128.632,87439.0
2019-05-10 12:15:00,132.36,132.63,132.36,132.57,71729.0,128.6223,128.8847,128.6223,128.8264,71729.0
2019-05-10 12:20:00,132.56,132.62,132.4,132.43,46610.0,128.8166,128.875,128.6612,128.6903,46610.0
2019-05-10 12:25:00,132.45,132.74,132.42,132.69,66323.0,128.7098,128.9916,128.6806,128.943,66323.0
2019-05-10 12:30:00,132.68,132.94,132.57,132.85,66531.0,128.9333,129.1859,128.8264,129.0985,66531.0
2019-05-10 12:35:00,132.85,132.88,132.66,132.78,48246.0,129.0985,129.1276,128.9138,129.0304,48246.0
2019-05-10 12:40:00,132.79,132.88,132.67,132.8,65225.0,129.0402,129.1276,128.9235,129.0499,65225.0
2019-05-10 12:45:00,132.79,132.81,132.66,132.79,46176.0,129.0402,129.0596,128.9138,129.0402,46176.0
2019-05-10 12:50:00,132.78,133.15,132.78,133.13,76886.0,129.0304,129.39,129.0304,129.3706,76886.0
2019-05-10 12:55:00,133.13,133.28,133.05,133.14,73264.0,129.3706,129.5163,129.2928,129.3803,73264.0
2019-05-10 13:00:00,133.14,133.35,133.1,133.27,69221.0,129.3803,129.5843,129.3414,129.5066,69221.0
2019-05-10 13:05:00,133.3,133.31,133.0,133.2,58035.0,129.5358,129.5455,129.2442,129.4386,58035.0
2019-05-10 13:10:00,133.2,133.25,133.01,133.18,51022.0,129.4386,129.4872,129.2539,129.4191,51022.0
2019-05-10 13:15:00,133.19,133.33,132.96,133.26,55361.0,129.4289,129.5649,129.2054,129.4969,55361.0
2019-05-10 13:20:00,133.28,133.47,133.26,133.35,41991.0,129.5163,129.701,129.4969,129.5843,41991.0
2019-05-10 13:25:00,133.34,133.42,133.17,133.21,45843.0,129.5746,129.6524,129.4094,129.4483,45843.0
2019-05-10 13:30:00,133.22,133.35,133.17,133.35,45997.0,129.458,129.5843,129.4094,129.5843,45997.0
2019-05-10 13:35:00,133.34,133.36,133.22,133.27,32040.0,129.5746,129.5941,129.458,129.5066,32040.0
2019-05-10 13:40:00,133.27,133.43,133.27,133.35,37258.0,129.5066,129.6621,129.5066,129.5843,37258.0
2019-05-10 13:45:00,133.33,133.68,133.31,133.62,96399.0,129.5649,129.905,129.5455,129.8467,96399.0
2019-05-10 13:50:00,133.6,133.7,133.53,133.68,47441.0,129.8273,129.9245,129.7593,129.905,47441.0
2019-05-10 13:55:00,133.67,133.67,133.54,133.63,59814.0,129.8953,129.8953,129.769,129.8564,59814.0
2019-05-10 14:00:00,133.64,133.89,133.63,133.88,72568.0,129.8661,130.1091,129.8564,130.0994,72568.0
2019-05-10 14:05:00,133.89,133.9,133.77,133.78,67618.0,130.1091,130.1188,129.9925,130.0022,67618.0
2019-05-10 14:10:00,133.78,133.8,133.64,133.65,74159.0,130.0022,130.0216,129.8661,129.8759,74159.0
2019-05-10 14:15:00,133.65,133.73,133.56,133.69,105847.0,129.8759,129.9536,129.7884,129.9147,105847.0
2019-05-10 14:20:00,133.69,133.69,133.39,133.46,108490.0,129.9147,129.9147,129.6232,129.6912,108490.0
2019-05-10 14:25:00,133.45,133.64,133.45,133.64,52315.0,129.6815,129.8661,129.6815,129.8661,52315.0
2019-05-10 14:30:00,133.63,133.81,133.54,133.63,50767.0,129.8564,130.0313,129.769,129.8564,50767.0
2019-05-10 14:35:00,133.63,133.69,133.57,133.68,46777.0,129.8564,129.9147,129.7981,129.905,46777.0
2019-05-10 14:40:00,133.69,133.79,133.66,133.7,65378.0,129.9147,130.0119,129.8856,129.9245,65378.0
2019-05-10 14:45:00,133.7,133.89,133.69,133.88,59796.0,129.9245,130.1091,129.9147,130.0994,59796.0
2019-05-10 14:50:00,133.88,133.98,133.84,133.84,87999.0,130.0994,130.1965,130.0605,130.0605,87999.0
2019-05-10 14:55:00,133.83,133.87,133.72,133.83,74002.0,130.0508,130.0897,129.9439,130.0508,74002.0
2019-05-10 15:00:00,133.83,134.01,133.81,133.97,76040.0,130.0508,130.2257,130.0313,130.1868,76040.0
2019-05-10 15:05:00,133.97,133.98,133.88,133.93,66116.0,130.1868,130.1965,130.0994,130.148,66116.0
2019-05-10 15:10:00,133.95,133.96,133.77,133.93,107673.0,130.1674,130.1771,129.9925,130.148,107673.0
2019-05-10 15:15:00,133.95,134.16,133.86,134.1,98996.0,130.1674,130.3715,130.0799,130.3132,98996.0
2019-05-10 15:20:00,134.11,134.23,134.04,134.13,78031.0,130.3229,130.4395,130.2549,130.3423,78031.0
2019-05-10 15:25:00,134.13,134.32,134.11,134.26,101761.0,130.3423,130.5269,130.3229,130.4686,101761.0
2019-05-10 15:30:00,134.24,134.26,133.96,134.0,119544.0,130.4492,130.4686,130.1771,130.216,119544.0
2019-05-10 15:35:00,134.0,134.0,133.71,133.75,160380.0,130.216,130.216,129.9342,129.973,160380.0
2019-05-10 15:40:00,133.76,133.84,133.61,133.71,121368.0,129.9828,130.0605,129.837,129.9342,121368.0
2019-05-10 15:45:00,133.71,133.82,133.63,133.72,158405.0,129.9342,130.0411,129.8564,129.9439,158405.0
2019-05-10 15:50:00,133.74,133.99,133.73,133.99,172873.0,129.9633,130.2063,129.9536,130.2063,172873.0
2019-05-10 15:55:00,133.98,134.08,133.82,134.06,447462.0,130.1965,130.2937,130.0411,130.2743,447462.0
2019-05-13 09:30:00,131.5,132.37,131.47,132.1,338622.0,127.7866,128.632,127.7574,128.3696,338622.0
2019-05-13 09:35:00,132.12,132.36,131.88,132.31,185500.0,128.3891,128.6223,128.1559,128.5737,185500.0
2019-05-13 09:40:00,132.32,132.66,132.24,132.49,140539.0,128.5834,128.9138,128.5057,128.7486,140539.0
2019-05-13 09:45:00,132.47,132.66,132.23,132.27,146140.0,128.7292,128.9138,128.496,128.5348,146140.0
2019-05-13 09:50:00,132.27,132.28,131.47,131.64,186679.0,128.5348,128.5446,127.7574,127.9226,186679.0
2019-05-13 09:55:00,131.62,131.81,131.27,131.43,161183.0,127.9032,128.0878,127.5631,127.7186,161183.0
2019-05-13 10:00:00,131.4,131.45,130.83,130.95,267473.0,127.6894,127.738,127.1355,127.2521,267473.0
2019-05-13 10:05:00,130.95,131.33,130.9,131.09,211200.0,127.2521,127.6214,127.2035,127.3882,211200.0
2019-05-13 10:10:00,131.07,131.28,131.05,131.28,124408.0,127.3687,127.5728,127.3493,127.5728,124408.0
2019-05-13 10:15:00,131.29,131.5,131.16,131.31,126143.0,127.5825,127.7866,127.4562,127.6019,126143.0
2019-05-13 10:20:00,131.28,131.46,131.14,131.45,131842.0,127.5728,127.7477,127.4367,127.738,131842.0
2019-05-13 10:25:00,131.44,131.65,131.2,131.33,94602.0,127.7283,127.9323,127.4951,127.6214,94602.0
2019-05-13 10:30:00,131.34,131.45,131.11,131.28,119939.0,127.6311,127.738,127.4076,127.5728,119939.0
2019-05-13 10:35:00,131.3,131.47,131.13,131.23,116766.0,127.5922,127.7574,127.427,127.5242,116766.0
2019-05-13 10:40:00,131.24,131.37,131.13,131.34,72563.0,127.5339,127.6603,127.427,127.6311,72563.0
2019-05-13 10:45:00,131.33,131.37,131.03,131.04,84962.0,127.6214,127.6603,127.3299,127.3396,84962.0
2019-05-13 10:50:00,131.05,131.27,131.0,131.14,92633.0,127.3493,127.5631,127.3007,127.4367,92633.0
2019-05-13 10:55:00,131.16,131.3,131.1,131.3,74485.0,127.4562,127.5922,127.3979,127.5922,74485.0
2019-05-13 11:00:00,131.29,131.4,131.08,131.15,84480.0,127.5825,127.6894,127.3784,127.4465,84480.0
2019-05-13 11:05:00,131.14,131.32,131.11,131.11,57024.0,127.4367,127.6117,127.4076,127.4076,57024.0
2019-05-13 11:10:00,131.11,131.12,130.98,130.99,109402.0,127.4076,127.4173,127.2813,127.291,109402.0
2019-05-13 11:15:00,130.99,131.0,130.58,130.74,102580.0,127.291,127.3007,126.8926,127.048,102580.0
2019-05-13 11:20:00,130.73,130.96,130.71,130.9,67147.0,127.0383,127.2618,127.0189,127.2035,67147.0
2019-05-13 11:25:00,130.87,130.89,130.61,130.64,70686.0,127.1744,127.1938,126.9217,126.9509,70686.0
2019-05-13 11:30:00,130.64,130.81,130.59,130.74,91310.0,126.9509,127.1161,126.9023,127.048,91310.0
2019-05-13 11:35:00,130.74,130.81,130.65,130.72,49250.0,127.048,127.1161,126.9606,127.0286,49250.0
2019-05-13 11:40:00,130.72,130.78,130.55,130.58,89363.0,127.0286,127.0869,126.8634,126.8926,89363.0
2019-05-13 11:45:00,130.57,130.75,130.56,130.74,64571.0,126.8828,127.0578,126.8731,127.048,64571.0
2019-05-13 11:50:00,130.75,130.93,130.63,130.89,79526.0,127.0578,127.2327,126.9411,127.1938,79526.0
2019-05-13 11:55:00,130.84,131.17,130.84,131.1,101162.0,127.1452,127.4659,127.1452,127.3979,101162.0
2019-05-13 12:00:00,131.09,131.13,130.87,131.01,136278.0,127.3882,127.427,127.1744,127.3104,136278.0
2019-05-13 12:05:00,130.98,131.01,130.72,130.82,63399.0,127.2813,127.3104,127.0286,127.1258,63399.0
2019-05-13 12:10:00,130.82,130.93,130.8,130.84,48793.0,127.1258,127.2327,127.1063,127.1452,48793.0
2019-05-13 12:15:00,130.84,130.97,130.65,130.97,83782.0,127.1452,127.2715,126.9606,127.2715,83782.0
2019-05-13 12:20:00,130.97,131.07,130.92,130.94,47562.0,127.2715,127.3687,127.223,127.2424,47562.0
2019-05-13 12:25:00,130.93,130.93,130.64,130.76,77404.0,127.2327,127.2327,126.9509,127.0675,77404.0
2019-05-13 12:30:00,130.74,130.79,130.59,130.72,61315.0,127.048,127.0966,126.9023,127.0286,61315.0
2019-05-13 12:35:00,130.73,130.96,130.69,130.9,105641.0,127.0383,127.2618,126.9995,127.2035,105641.0
2019-05-13 12:40:00,130.88,131.14,130.87,131.05,68851.0,127.1841,127.4367,127.1744,127.3493,68851.0
2019-05-13 12:45:00,131.04,131.25,131.04,131.18,55586.0,127.3396,127.5436,127.3396,127.4756,55586.0
2019-05-13 12:50:00,131.19,131.19,130.94,130.98,45384.0,127.4853,127.4853,127.2424,127.2813,45384.0
2019-05-13 12:55:00,130.96,130.97,130.76,130.77,77425.0,127.2618,127.2715,127.0675,127.0772,77425.0
2019-05-13 13:00:00,130.76,130.88,130.67,130.81,148541.0,127.0675,127.1841,126.98,127.1161,148541.0
2019-05-13 13:05:00,130.8,130.98,130.8,130.93,70351.0,127.1063,127.2813,127.1063,127.2327,70351.0
2019-05-13 13:10:00,130.92,130.96,130.87,130.91,67909.0,127.223,127.2618,127.1744,127.2132,67909.0
2019-05-13 13:15:00,130.91,131.0,130.81,130.85,58473.0,127.2132,127.3007,127.1161,127.1549,58473.0
2019-05-13 13:20:00,130.85,130.92,130.79,130.9,38401.0,127.1549,127.223,127.0966,127.2035,38401.0
2019-05-13 13:25:00,130.9,130.99,130.73,130.77,39932.0,127.2035,127.291,127.0383,127.0772,39932.0
2019-05-13 13:30:00,130.75,130.92,130.74,130.82,65378.0,127.0578,127.223,127.048,127.1258,65378.0
2019-05-13 13:35:00,130.82,131.2,130.81,130.98,75281.0,127.1258,127.4951,127.1161,127.2813,75281.0
2019-05-13 13:40:00,130.99,131.09,130.97,131.06,57073.0,127.291,127.3882,127.2715,127.359,57073.0
2019-05-13 13:45:00,131.06,131.24,130.95,131.15,53924.0,127.359,127.5339,127.2521,127.4465,53924.0
2019-05-13 13:50:00,131.15,131.28,131.06,131.28,95809.0,127.4465,127.5728,127.359,127.5728,95809.0
2019-05-13 13:55:00,131.28,131.49,131.27,131.44,69229.0,127.5728,127.7769,127.5631,127.7283,69229.0
2019-05-13 14:00:00,131.43,131.47,131.31,131.43,75339.0,127.7186,127.7574,127.6019,127.7186,75339.0
2019-05-13 14:05:00,131.43,131.56,131.33,131.35,77359.0,127.7186,127.8449,127.6214,127.6408,77359.0
2019-05-13 14:10:00,131.35,131.38,131.15,131.15,73870.0,127.6408,127.67,127.4465,127.4465,73870.0
2019-05-13 14:15:00,131.15,131.2,131.07,131.16,52558.0,127.4465,127.4951,127.3687,127.4562,52558.0
2019-05-13 14:20:00,131.17,131.41,131.15,131.37,76901.0,127.4659,127.6991,127.4465,127.6603,76901.0
2019-05-13 14:25:00,131.36,131.74,131.35,131.4,116328.0,127.6505,128.0198,127.6408,127.6894,116328.0
2019-05-13 14:30:00,131.39,131.55,131.37,131.45,76125.0,127.6797,127.8352,127.6603,127.738,76125.0
2019-05-13 14:35:00,131.44,131.58,131.36,131.52,62583.0,127.7283,127.8643,127.6505,127.806,62583.0
2019-05-13 14:40:00,131.51,131.58,131.25,131.4,69362.0,127.7963,127.8643,127.5436,127.6894,69362.0
2019-05-13 14:45:00,131.41,131.69,131.4,131.58,56899.0,127.6991,127.9712,127.6894,127.8643,56899.0
2019-05-13 14:50:00,131.58,131.81,131.58,131.67,71689.0,127.8643,128.0878,127.8643,127.9518,71689.0
2019-05-13 14:55:00,131.68,131.82,131.61,131.61,74655.0,127.9615,128.0975,127.8935,127.8935,74655.0
2019-05-13 15:00:00,131.6,131.81,131.46,131.53,110692.0,127.8838,128.0878,127.7477,127.8157,110692.0
2019-05-13 15:05:00,131.53,131.69,131.45,131.47,88010.0,127.8157,127.9712,127.738,127.7574,88010.0
2019-05-13 15:10:00,131.5,131.59,131.38,131.41,76458.0,127.7866,127.874,127.67,127.6991,76458.0
2019-05-13 15:15:00,131.43,131.57,131.37,131.42,79187.0,127.7186,127.8546,127.6603,127.7088,79187.0
2019-05-13 15:20:00,131.43,131.44,131.26,131.28,74593.0,127.7186,127.7283,127.5534,127.5728,74593.0
2019-05-13 15:25:00,131.27,131.35,131.16,131.22,94616.0,127.5631,127.6408,127.4562,127.5145,94616.0
2019-05-13 15:30:00,131.22,131.24,131.07,131.23,100697.0,127.5145,127.5339,127.3687,127.5242,100697.0
2019-05-13 15:35:00,131.24,131.25,131.03,131.09,99597.0,127.5339,127.5436,127.3299,127.3882,99597.0
2019-05-13 15:40:00,131.1,131.19,131.01,131.06,151572.0,127.3979,127.4853,127.3104,127.359,151572.0
2019-05-13 15:45:00,131.07,131.31,131.07,131.24,138388.0,127.3687,127.6019,127.3687,127.5339,138388.0
2019-05-13 15:50:00,131.25,131.25,130.92,131.25,280358.0,127.5436,127.5436,127.223,127.5436,280358.0
2019-05-13 15:55:00,131.24,131.48,131.15,131.33,444750.0,127.5339,127.7671,127.4465,127.6214,444750.0
2019-05-14 09:30:00,133.53,133.62,132.9,133.03,507210.0,129.7593,129.8467,129.147,129.2734,507210.0
2019-05-14 09:35:00,133.05,133.05,132.36,132.46,263932.0,129.2928,129.2928,128.6223,128.7195,263932.0
2019-05-14 09:40:00,132.44,132.8,132.4,132.71,223992.0,128.7,129.0499,128.6612,128.9624,223992.0
2019-05-14 09:45:00,132.74,132.85,132.2,132.2,301867.0,128.9916,129.0985,128.4668,128.4668,301867.0
2019-05-14 09:50:00,132.18,132.43,132.05,132.43,159876.0,128.4474,128.6903,128.321,128.6903,159876.0
2019-05-14 09:55:00,132.44,132.7,132.3,132.61,158593.0,128.7,128.9527,128.564,128.8652,158593.0
2019-05-14 10:00:00,132.62,132.73,132.06,132.11,199807.0,128.875,128.9818,128.3308,128.3794,199807.0
2019-05-14 10:05:00,132.1,132.54,132.08,132.45,186300.0,128.3696,128.7972,128.3502,128.7098,186300.0
2019-05-14 10:10:00,132.47,132.68,132.31,132.65,119634.0,128.7292,128.9333,128.5737,128.9041,119634.0
2019-05-14 10:15:00,132.66,133.28,132.64,133.19,371989.0,128.9138,129.5163,128.8944,129.4289,371989.0
2019-05-14 10:20:00,133.19,133.26,133.03,133.1,118474.0,129.4289,129.4969,129.2734,129.3414,118474.0
2019-05-14 10:25:00,133.12,133.17,132.92,133.07,115051.0,129.3608,129.4094,129.1665,129.3122,115051.0
2019-05-14 10:30:00,133.08,133.33,132.99,133.19,89428.0,129.322,129.5649,129.2345,129.4289,89428.0
2019-05-14 10:35:00,133.2,133.36,133.16,133.34,68587.0,129.4386,129.5941,129.3997,129.5746,68587.0
2019-05-14 10:40:00,133.35,133.45,133.33,133.38,77647.0,129.5843,129.6815,129.5649,129.6135,77647.0
2019-05-14 10:45:00,133.38,133.65,133.38,133.45,141097.0,129.6135,129.8759,129.6135,129.6815,141097.0
2019-05-14 10:50:00,133.44,133.63,133.41,133.48,84183.0,129.6718,129.8564,129.6426,129.7107,84183.0
2019-05-14 10:55:00,133.45,133.62,133.42,133.56,83502.0,129.6815,129.8467,129.6524,129.7884,83502.0
2019-05-14 11:00:00,133.56,133.76,133.47,133.55,114556.0,129.7884,129.9828,129.701,129.7787,114556.0
2019-05-14 11:05:00,133.55,133.69,133.49,133.62,55949.0,129.7787,129.9147,129.7204,129.8467,55949.0
2019-05-14 11:10:00,133.61,133.93,133.61,133.93,96737.0,129.837,130.148,129.837,130.148,96737.0
2019-05-14 11:15:00,133.9,133.93,133.7,133.75,115491.0,130.1188,130.148,129.9245,129.973,115491.0
2019-05-14 11:20:00,133.75,133.94,133.61,133.92,128880.0,129.973,130.1577,129.837,130.1382,128880.0
2019-05-14 11:25:00,133.9,133.94,133.79,133.84,100159.0,130.1188,130.1577,130.0119,130.0605,100159.0
2019-05-14 11:30:00,133.85,134.0,133.82,133.94,83425.0,130.0702,130.216,130.0411,130.1577,83425.0
2019-05-14 11:35:00,133.93,134.05,133.87,133.97,141865.0,130.148,130.2646,130.0897,130.1868,141865.0
2019-05-14 11:40:00,133.98,134.09,133.93,134.05,117806.0,130.1965,130.3034,130.148,130.2646,117806.0
2019-05-14 11:45:00,134.06,134.44,134.02,134.43,171409.0,130.2743,130.6436,130.2354,130.6338,171409.0
2019-05-14 11:50:00,134.45,134.65,134.38,134.61,208771.0,130.6533,130.8476,130.5853,130.8088,208771.0
2019-05-14 11:55:00,134.63,134.66,134.43,134.47,126970.0,130.8282,130.8573,130.6338,130.6727,126970.0
2019-05-14 12:00:00,134.47,134.62,134.43,134.59,103384.0,130.6727,130.8185,130.6338,130.7893,103384.0
2019-05-14 12:05:00,134.59,134.6,134.27,134.31,127251.0,130.7893,130.799,130.4784,130.5172,127251.0
2019-05-14 12:10:00,134.31,134.37,134.21,134.23,137313.0,130.5172,130.5755,130.4201,130.4395,137313.0
2019-05-14 12:15:00,134.24,134.25,133.98,134.06,114653.0,130.4492,130.4589,130.1965,130.2743,114653.0
2019-05-14 12:20:00,134.07,134.2,134.03,134.16,101295.0,130.284,130.4103,130.2451,130.3715,101295.0
2019-05-14 12:25:00,134.17,134.21,133.96,134.02,131321.0,130.3812,130.4201,130.1771,130.2354,131321.0
2019-05-14 12:30:00,134.02,134.22,133.97,134.21,62816.0,130.2354,130.4298,130.1868,130.4201,62816.0
2019-05-14 12:35:00,134.22,134.25,134.08,134.21,64487.0,130.4298,130.4589,130.2937,130.4201,64487.0
2019-05-14 12:40:00,134.22,134.31,134.14,134.3,34212.0,130.4298,130.5172,130.352,130.5075,34212.0
2019-05-14 12:45:00,134.29,134.48,134.28,134.46,65446.0,130.4978,130.6824,130.4881,130.663,65446.0
2019-05-14 12:50:00,134.48,134.48,134.39,134.4,40972.0,130.6824,130.6824,130.595,130.6047,40972.0
2019-05-14 12:55:00,134.4,134.4,134.13,134.14,72453.0,130.6047,130.6047,130.3423,130.352,72453.0
2019-05-14 13:00:00,134.14,134.36,134.09,134.33,59486.0,130.352,130.5658,130.3034,130.5367,59486.0
2019-05-14 13:05:00,134.33,134.44,134.33,134.36,39260.0,130.5367,130.6436,130.5367,130.5658,39260.0
2019-05-14 13:10:00,134.37,134.5,134.36,134.45,57714.0,130.5755,130.7019,130.5658,130.6533,57714.0
2019-05-14 13:15:00,134.43,134.5,134.36,134.37,51270.0,130.6338,130.7019,130.5658,130.5755,51270.0
2019-05-14 13:20:00,134.37,134.51,134.36,134.47,51339.0,130.5755,130.7116,130.5658,130.6727,51339.0
2019-05-14 13:25:00,134.47,134.6,134.46,134.56,75809.0,130.6727,130.799,130.663,130.7602,75809.0
2019-05-14 13:30:00,134.57,134.62,134.48,134.54,54802.0,130.7699,130.8185,130.6824,130.7407,54802.0
2019-05-14 13:35:00,134.54,134.61,134.47,134.47,64375.0,130.7407,130.8088,130.6727,130.6727,64375.0
2019-05-14 13:40:00,134.48,134.5,134.29,134.37,78271.0,130.6824,130.7019,130.4978,130.5755,78271.0
2019-05-14 13:45:00,134.37,134.4,134.24,134.31,35764.0,130.5755,130.6047,130.4492,130.5172,35764.0
2019-05-14 13:50:00,134.32,134.41,134.3,134.31,65127.0,130.5269,130.6144,130.5075,130.5172,65127.0
2019-05-14 13:55:00,134.3,134.34,134.23,134.25,48563.0,130.5075,130.5464,130.4395,130.4589,48563.0
2019-05-14 14:00:00,134.25,134.28,134.0,134.05,125832.0,130.4589,130.4881,130.216,130.2646,125832.0
2019-05-14 14:05:00,134.04,134.06,133.91,134.04,58245.0,130.2549,130.2743,130.1285,130.2549,58245.0
2019-05-14 14:10:00,134.04,134.06,133.96,134.03,40543.0,130.2549,130.2743,130.1771,130.2451,40543.0
2019-05-14 14:15:00,134.04,134.08,133.96,133.97,46602.0,130.2549,130.2937,130.1771,130.1868,46602.0
2019-05-14 14:20:00,133.97,134.19,133.96,134.08,47738.0,130.1868,130.4006,130.1771,130.2937,47738.0
2019-05-14 14:25:00,134.07,134.11,133.95,133.96,46528.0,130.284,130.3229,130.1674,130.1771,46528.0
2019-05-14 14:30:00,133.95,133.96,133.8,133.84,67124.0,130.1674,130.1771,130.0216,130.0605,67124.0
2019-05-14 14:35:00,133.81,133.89,133.78,133.88,45713.0,130.0313,130.1091,130.0022,130.0994,45713.0
2019-05-14 14:40:00,133.87,133.88,133.64,133.68,93256.0,130.0897,130.0994,129.8661,129.905,93256.0
2019-05-14 14:45:00,133.67,133.69,133.37,133.43,100267.0,129.8953,129.9147,129.6038,129.6621,100267.0
2019-05-14 14:50:00,133.42,133.55,133.28,133.43,89901.0,129.6524,129.7787,129.5163,129.6621,89901.0
2019-05-14 14:55:00,133.44,133.67,133.42,133.65,76394.0,129.6718,129.8953,129.6524,129.8759,76394.0
2019-05-14 15:00:00,133.65,133.66,133.45,133.5,71045.0,129.8759,129.8856,129.6815,129.7301,71045.0
2019-05-14 15:05:00,133.5,133.78,133.41,133.77,84977.0,129.7301,130.0022,129.6426,129.9925,84977.0
2019-05-14 15:10:00,133.74,133.77,133.61,133.73,89581.0,129.9633,129.9925,129.837,129.9536,89581.0
2019-05-14 15:15:00,133.75,133.8,133.69,133.72,101918.0,129.973,130.0216,129.9147,129.9439,101918.0
2019-05-14 15:20:00,133.74,133.82,133.63,133.79,130178.0,129.9633,130.0411,129.8564,130.0119,130178.0
2019-05-14 15:25:00,133.79,133.82,133.69,133.71,68217.0,130.0119,130.0411,129.9147,129.9342,68217.0
2019-05-14 15:30:00,133.71,133.73,133.35,133.37,107824.0,129.9342,129.9536,129.5843,129.6038,107824.0
2019-05-14 15:35:00,133.36,133.55,133.29,133.48,107878.0,129.5941,129.7787,129.526,129.7107,107878.0
2019-05-14 15:40:00,133.47,133.57,133.44,133.44,89493.0,129.701,129.7981,129.6718,129.6718,89493.0
2019-05-14 15:45:00,133.43,133.54,133.26,133.49,140361.0,129.6621,129.769,129.4969,129.7204,140361.0
2019-05-14 15:50:00,133.49,133.49,133.01,133.35,318938.0,129.7204,129.7204,129.2539,129.5843,318938.0
2019-05-14 15:55:00,133.36,133.4,133.2,133.23,284186.0,129.5941,129.6329,129.4386,129.4677,284186.0
2019-05-15 09:30:00,132.55,132.69,132.04,132.61,408480.0,128.8069,128.943,128.3113,128.8652,408480.0
2019-05-15 09:35:00,132.59,132.89,132.5,132.67,235404.0,128.8458,129.1373,128.7583,128.9235,235404.0
2019-05-15 09:40:00,132.68,132.74,132.52,132.67,142927.0,128.9333,128.9916,128.7778,128.9235,142927.0
2019-05-15 09:45:00,132.66,132.79,132.32,132.64,171422.0,128.9138,129.0402,128.5834,128.8944,171422.0
2019-05-15 09:50:00,132.65,132.83,132.55,132.66,118807.0,128.9041,129.079,128.8069,128.9138,118807.0
2019-05-15 09:55:00,132.64,132.73,132.56,132.7,109120.0,128.8944,128.9818,128.8166,128.9527,109120.0
2019-05-15 10:00:00,132.7,132.79,132.42,132.54,130719.0,128.9527,129.0402,128.6806,128.7972,130719.0
2019-05-15 10:05:00,132.57,132.7,132.53,132.67,93837.0,128.8264,128.9527,128.7875,128.9235,93837.0
2019-05-15 10:10:00,132.68,133.15,132.52,133.15,182962.0,128.9333,129.39,128.7778,129.39,182962.0
2019-05-15 10:15:00,133.15,133.23,132.62,132.96,101565.0,129.39,129.4677,128.875,129.2054,101565.0
2019-05-15 10:20:00,132.94,133.07,132.79,132.95,122054.0,129.1859,129.3122,129.0402,129.1956,122054.0
2019-05-15 10:25:00,132.96,133.32,132.94,133.24,137771.0,129.2054,129.5552,129.1859,129.4774,137771.0
2019-05-15 10:30:00,133.24,133.49,133.21,133.29,136688.0,129.4774,129.7204,129.4483,129.526,136688.0
2019-05-15 10:35:00,133.3,133.37,133.23,133.3,60225.0,129.5358,129.6038,129.4677,129.5358,60225.0
2019-05-15 10:40:00,133.29,133.64,133.22,133.56,117268.0,129.526,129.8661,129.458,129.7884,117268.0
2019-05-15 10:45:00,133.57,133.63,133.4,133.59,105085.0,129.7981,129.8564,129.6329,129.8176,105085.0
2019-05-15 10:50:00,133.59,133.61,133.44,133.56,56120.0,129.8176,129.837,129.6718,129.7884,56120.0
2019-05-15 10:55:00,133.57,133.73,133.52,133.61,63566.0,129.7981,129.9536,129.7495,129.837,63566.0
2019-05-15 11:00:00,133.6,133.65,133.49,133.62,56614.0,129.8273,129.8759,129.7204,129.8467,56614.0
2019-05-15 11:05:00,133.62,133.71,133.53,133.71,61292.0,129.8467,129.9342,129.7593,129.9342,61292.0
2019-05-15 11:10:00,133.72,133.81,133.63,133.76,62191.0,129.9439,130.0313,129.8564,129.9828,62191.0
2019-05-15 11:15:00,133.75,133.84,133.68,133.81,41704.0,129.973,130.0605,129.905,130.0313,41704.0
2019-05-15 11:20:00,133.82,133.85,133.7,133.74,45925.0,130.0411,130.0702,129.9245,129.9633,45925.0
2019-05-15 11:25:00,133.74,134.04,133.74,134.0,85081.0,129.9633,130.2549,129.9633,130.216,85081.0
2019-05-15 11:30:00,134.01,134.15,134.01,134.1,83922.0,130.2257,130.3617,130.2257,130.3132,83922.0
2019-05-15 11:35:00,134.1,134.15,133.95,134.01,62680.0,130.3132,130.3617,130.1674,130.2257,62680.0
2019-05-15 11:40:00,134.01,134.08,133.91,134.06,80014.0,130.2257,130.2937,130.1285,130.2743,80014.0
2019-05-15 11:45:00,134.07,134.14,133.91,134.08,58633.0,130.284,130.352,130.1285,130.2937,58633.0
2019-05-15 11:50:00,134.08,134.15,133.99,134.12,46612.0,130.2937,130.3617,130.2063,130.3326,46612.0
2019-05-15 11:55:00,134.1,134.23,134.1,134.14,61874.0,130.3132,130.4395,130.3132,130.352,61874.0
2019-05-15 12:00:00,134.15,134.2,134.09,134.14,54454.0,130.3617,130.4103,130.3034,130.352,54454.0
2019-05-15 12:05:00,134.15,134.18,134.0,134.03,45452.0,130.3617,130.3909,130.216,130.2451,45452.0
2019-05-15 12:10:00,134.02,134.03,133.84,133.93,52831.0,130.2354,130.2451,130.0605,130.148,52831.0
2019-05-15 12:15:00,133.92,133.93,133.75,133.77,46461.0,130.1382,130.148,129.973,129.9925,46461.0
2019-05-15 12:20:00,133.76,133.78,133.56,133.61,97619.0,129.9828,130.0022,129.7884,129.837,97619.0
2019-05-15 12:25:00,133.6,133.81,133.6,133.8,45612.0,129.8273,130.0313,129.8273,130.0216,45612.0
2019-05-15 12:30:00,133.81,133.9,133.79,133.88,57244.0,130.0313,130.1188,130.0119,130.0994,57244.0
2019-05-15 12:35:00,133.86,133.89,133.77,133.83,29047.0,130.0799,130.1091,129.9925,130.0508,29047.0
2019-05-15 12:40:00,133.84,133.87,133.71,133.79,43109.0,130.0605,130.0897,129.9342,130.0119,43109.0
2019-05-15 12:45:00,133.79,133.95,133.79,133.95,60854.0,130.0119,130.1674,130.0119,130.1674,60854.0
2019-05-15 12:50:00,133.96,134.06,133.94,134.04,69073.0,130.1771,130.2743,130.1577,130.2549,69073.0
2019-05-15 12:55:00,134.05,134.06,133.89,134.06,76068.0,130.2646,130.2743,130.1091,130.2743,76068.0
2019-05-15 13:00:00,134.04,134.1,134.02,134.07,41569.0,130.2549,130.3132,130.2354,130.284,41569.0
2019-05-15 13:05:00,134.07,134.15,133.99,134.02,39163.0,130.284,130.3617,130.2063,130.2354,39163.0
2019-05-15 13:10:00,134.02,134.09,134.0,134.04,29265.0,130.2354,130.3034,130.216,130.2549,29265.0
2019-05-15 13:15:00,134.05,134.07,133.95,134.01,43620.0,130.2646,130.284,130.1674,130.2257,43620.0
2019-05-15 13:20:00,134.0,134.05,133.96,134.01,41897.0,130.216,130.2646,130.1771,130.2257,41897.0
2019-05-15 13:25:00,134.02,134.1,134.02,134.06,44701.0,130.2354,130.3132,130.2354,130.2743,44701.0
2019-05-15 13:30:00,134.06,134.21,134.01,134.19,37853.0,130.2743,130.4201,130.2257,130.4006,37853.0
2019-05-15 13:35:00,134.19,134.29,134.16,134.25,48280.0,130.4006,130.4978,130.3715,130.4589,48280.0
2019-05-15 13:40:00,134.26,134.27,133.99,134.0,57105.0,130.4686,130.4784,130.2063,130.216,57105.0
2019-05-15 13:45:00,134.0,134.22,133.99,134.21,41997.0,130.216,130.4298,130.2063,130.4201,41997.0
2019-05-15 13:50:00,134.21,134.21,134.09,134.16,33102.0,130.4201,130.4201,130.3034,130.3715,33102.0
2019-05-15 13:55:00,134.17,134.31,134.17,134.3,29434.0,130.3812,130.5172,130.3812,130.5075,29434.0
2019-05-15 14:00:00,134.3,134.41,134.29,134.37,50245.0,130.5075,130.6144,130.4978,130.5755,50245.0
2019-05-15 14:05:00,134.38,134.54,134.37,134.54,178024.0,130.5853,130.7407,130.5755,130.7407,178024.0
2019-05-15 14:10:00,134.53,134.6,134.49,134.53,51702.0,130.731,130.799,130.6921,130.731,51702.0
2019-05-15 14:15:00,134.54,134.61,134.5,134.6,39624.0,130.7407,130.8088,130.7019,130.799,39624.0
2019-05-15 14:20:00,134.6,134.71,134.56,134.6,94601.0,130.799,130.9059,130.7602,130.799,94601.0
2019-05-15 14:25:00,134.59,134.62,134.49,134.51,39037.0,130.7893,130.8185,130.6921,130.7116,39037.0
2019-05-15 14:30:00,134.5,134.55,134.47,134.52,72904.0,130.7019,130.7505,130.6727,130.7213,72904.0
2019-05-15 14:35:00,134.52,134.61,134.49,134.61,39950.0,130.7213,130.8088,130.6921,130.8088,39950.0
2019-05-15 14:40:00,134.61,134.64,134.49,134.51,50675.0,130.8088,130.8379,130.6921,130.7116,50675.0
2019-05-15 14:45:00,134.52,134.6,134.51,134.59,31056.0,130.7213,130.799,130.7116,130.7893,31056.0
2019-05-15 14:50:00,134.59,134.64,134.52,134.54,61127.0,130.7893,130.8379,130.7213,130.7407,61127.0
2019-05-15 14:55:00,134.53,134.57,134.45,134.55,61334.0,130.731,130.7699,130.6533,130.7505,61334.0
2019-05-15 15:00:00,134.54,134.59,134.49,134.52,46915.0,130.7407,130.7893,130.6921,130.7213,46915.0
2019-05-15 15:05:00,134.52,134.71,134.51,134.7,67432.0,130.7213,130.9059,130.7116,130.8962,67432.0
2019-05-15 15:10:00,134.69,134.79,134.64,134.78,96238.0,130.8865,130.9837,130.8379,130.974,96238.0
2019-05-15 15:15:00,134.77,134.84,134.75,134.8,94945.0,130.9642,131.0323,130.9448,130.9934,94945.0
2019-05-15 15:20:00,134.81,135.1,134.78,135.05,197432.0,131.0031,131.2849,130.974,131.2363,197432.0
2019-05-15 15:25:00,135.07,135.19,135.03,135.19,96430.0,131.2558,131.3724,131.2169,131.3724,96430.0
2019-05-15 15:30:00,135.18,135.21,135.02,135.08,139785.0,131.3627,131.3918,131.2072,131.2655,139785.0
2019-05-15 15:35:00,135.07,135.12,134.88,134.9,100721.0,131.2558,131.3044,131.0711,131.0906,100721.0
2019-05-15 15:40:00,134.88,134.91,134.8,134.84,214880.0,131.0711,131.1003,130.9934,131.0323,214880.0
2019-05-15 15:45:00,134.83,134.97,134.8,134.88,305152.0,131.0225,131.1586,130.9934,131.0711,305152.0
2019-05-15 15:50:00,134.88,135.01,134.84,134.96,182794.0,131.0711,131.1975,131.0323,131.1489,182794.0
2019-05-15 15:55:00,134.96,135.0,134.72,134.73,406317.0,131.1489,131.1877,130.9157,130.9254,406317.0
2019-05-16 09:30:00,135.29,135.47,134.95,135.09,330847.0,131.4696,131.6445,131.1392,131.2752,330847.0
2019-05-16 09:35:00,135.13,135.26,134.81,135.23,152703.0,131.3141,131.4404,131.0031,131.4112,152703.0
2019-05-16 09:40:00,135.27,135.5,135.2,135.31,110988.0,131.4501,131.6736,131.3821,131.489,110988.0
2019-05-16 09:45:00,135.33,135.49,135.2,135.46,117318.0,131.5084,131.6639,131.3821,131.6348,117318.0
2019-05-16 09:50:00,135.48,135.9,135.43,135.79,153697.0,131.6542,132.0623,131.6056,131.9554,153697.0
2019-05-16 09:55:00,135.8,135.98,135.71,135.8,170385.0,131.9652,132.1401,131.8777,131.9652,170385.0
2019-05-16 10:00:00,135.79,135.9,135.7,135.76,150934.0,131.9554,132.0623,131.868,131.9263,150934.0
2019-05-16 10:05:00,135.75,135.79,135.5,135.55,114196.0,131.9166,131.9554,131.6736,131.7222,114196.0
2019-05-16 10:10:00,135.55,135.78,135.5,135.73,93609.0,131.7222,131.9457,131.6736,131.8971,93609.0
2019-05-16 10:15:00,135.72,135.98,135.71,135.85,138241.0,131.8874,132.1401,131.8777,132.0137,138241.0
2019-05-16 10:20:00,135.86,135.87,135.72,135.8,80252.0,132.0235,132.0332,131.8874,131.9652,80252.0
2019-05-16 10:25:00,135.8,135.83,135.65,135.83,77816.0,131.9652,131.9943,131.8194,131.9943,77816.0
2019-05-16 10:30:00,135.84,136.03,135.81,135.87,157595.0,132.004,132.1887,131.9749,132.0332,157595.0
2019-05-16 10:35:00,135.87,135.87,135.64,135.67,84123.0,132.0332,132.0332,131.8097,131.8388,84123.0
2019-05-16 10:40:00,135.66,135.71,135.54,135.56,102531.0,131.8291,131.8777,131.7125,131.7319,102531.0
2019-05-16 10:45:00,135.55,135.6,135.38,135.43,98929.0,131.7222,131.7708,131.557,131.6056,98929.0
2019-05-16 10:50:00,135.45,135.55,135.33,135.52,101056.0,131.625,131.7222,131.5084,131.6931,101056.0
2019-05-16 10:55:00,135.52,135.6,135.46,135.59,53229.0,131.6931,131.7708,131.6348,131.7611,53229.0
2019-05-16 11:00:00,135.59,135.76,135.56,135.64,88854.0,131.7611,131.9263,131.7319,131.8097,88854.0
2019-05-16 11:05:00,135.63,135.67,135.49,135.53,85845.0,131.8,131.8388,131.6639,131.7028,85845.0
2019-05-16 11:10:00,135.54,135.72,135.49,135.72,69841.0,131.7125,131.8874,131.6639,131.8874,69841.0
2019-05-16 11:15:00,135.72,135.9,135.69,135.87,116489.0,131.8874,132.0623,131.8583,132.0332,116489.0
2019-05-16 11:20:00,135.87,135.97,135.84,135.87,97896.0,132.0332,132.1304,132.004,132.0332,97896.0
2019-05-16 11:25:00,135.88,135.89,135.61,135.66,93568.0,132.0429,132.0526,131.7805,131.8291,93568.0
2019-05-16 11:30:00,135.66,135.89,135.65,135.84,60756.0,131.8291,132.0526,131.8194,132.004,60756.0
2019-05-16 11:35:00,135.84,135.91,135.74,135.8,44839.0,132.004,132.072,131.9068,131.9652,44839.0
2019-05-16 11:40:00,135.79,135.95,135.79,135.85,49726.0,131.9554,132.1109,131.9554,132.0137,49726.0
2019-05-16 11:45:00,135.85,135.87,135.78,135.79,159439.0,132.0137,132.0332,131.9457,131.9554,159439.0
2019-05-16 11:50:00,135.78,135.84,135.7,135.76,93594.0,131.9457,132.004,131.868,131.9263,93594.0
2019-05-16 11:55:00,135.75,135.83,135.73,135.75,76940.0,131.9166,131.9943,131.8971,131.9166,76940.0
2019-05-16 12:00:00,135.75,135.82,135.6,135.62,58506.0,131.9166,131.9846,131.7708,131.7902,58506.0
2019-05-16 12:05:00,135.62,135.7,135.53,135.68,75678.0,131.7902,131.868,131.7028,131.8485,75678.0
2019-05-16 12:10:00,135.68,135.72,135.64,135.72,43901.0,131.8485,131.8874,131.8097,131.8874,43901.0
2019-05-16 12:15:00,135.72,135.83,135.7,135.77,45264.0,131.8874,131.9943,131.868,131.936,45264.0
2019-05-16 12:20:00,135.79,135.8,135.71,135.75,42434.0,131.9554,131.9652,131.8777,131.9166,42434.0
2019-05-16 12:25:00,135.76,135.87,135.75,135.81,74953.0,131.9263,132.0332,131.9166,131.9749,74953.0
2019-05-16 12:30:00,135.83,135.99,135.78,135.98,107087.0,131.9943,132.1498,131.9457,132.1401,107087.0
2019-05-16 12:35:00,135.99,135.99,135.82,135.94,69350.0,132.1498,132.1498,131.9846,132.1012,69350.0
2019-05-16 12:40:00,135.95,135.96,135.8,135.84,46049.0,132.1109,132.1206,131.9652,132.004,46049.0
2019-05-16 12:45:00,135.84,135.89,135.77,135.83,43502.0,132.004,132.0526,131.936,131.9943,43502.0
2019-05-16 12:50:00,135.83,135.89,135.78,135.83,50743.0,131.9943,132.0526,131.9457,131.9943,50743.0
2019-05-16 12:55:00,135.83,135.95,135.81,135.91,56507.0,131.9943,132.1109,131.9749,132.072,56507.0
2019-05-16 13:00:00,135.92,135.98,135.79,135.87,67602.0,132.0818,132.1401,131.9554,132.0332,67602.0
2019-05-16 13:05:00,135.87,135.92,135.78,135.86,50183.0,132.0332,132.0818,131.9457,132.0235,50183.0
2019-05-16 13:10:00,135.86,136.03,135.85,135.96,70831.0,132.0235,132.1887,132.0137,132.1206,70831.0
2019-05-16 13:15:00,135.96,136.24,135.94,136.19,157157.0,132.1206,132.3927,132.1012,132.3441,157157.0
2019-05-16 13:20:00,136.19,136.28,136.13,136.15,88074.0,132.3441,132.4316,132.2858,132.3053,88074.0
2019-05-16 13:25:00,136.15,136.31,136.15,136.31,74604.0,132.3053,132.4608,132.3053,132.4608,74604.0
2019-05-16 13:30:00,136.31,136.39,136.28,136.35,66532.0,132.4608,132.5385,132.4316,132.4996,66532.0
2019-05-16 13:35:00,136.35,136.4,136.22,136.28,75857.0,132.4996,132.5482,132.3733,132.4316,75857.0
2019-05-16 13:40:00,136.28,136.31,136.12,136.16,64010.0,132.4316,132.4608,132.2761,132.315,64010.0
2019-05-16 13:45:00,136.15,136.27,136.14,136.18,48563.0,132.3053,132.4219,132.2956,132.3344,48563.0
2019-05-16 13:50:00,136.18,136.23,136.0,136.03,94832.0,132.3344,132.383,132.1595,132.1887,94832.0
2019-05-16 13:55:00,136.03,136.03,135.92,135.97,72673.0,132.1887,132.1887,132.0818,132.1304,72673.0
2019-05-16 14:00:00,135.97,136.12,135.82,136.01,73364.0,132.1304,132.2761,131.9846,132.1692,73364.0
2019-05-16 14:05:00,136.01,136.1,135.99,136.07,73369.0,132.1692,132.2567,132.1498,132.2275,73369.0
2019-05-16 14:10:00,136.05,136.13,135.96,136.13,64356.0,132.2081,132.2858,132.1206,132.2858,64356.0
2019-05-16 14:15:00,136.13,136.18,136.03,136.06,58008.0,132.2858,132.3344,132.1887,132.2178,58008.0
2019-05-16 14:20:00,136.06,136.14,136.03,136.12,48970.0,132.2178,132.2956,132.1887,132.2761,48970.0
2019-05-16 14:25:00,136.13,136.18,136.07,136.16,66128.0,132.2858,132.3344,132.2275,132.315,66128.0
2019-05-16 14:30:00,136.15,136.27,136.14,136.22,85286.0,132.3053,132.4219,132.2956,132.3733,85286.0
2019-05-16 14:35:00,136.22,136.26,136.15,136.21,99500.0,132.3733,132.4122,132.3053,132.3636,99500.0
2019-05-16 14:40:00,136.22,136.28,136.18,136.2,87967.0,132.3733,132.4316,132.3344,132.3539,87967.0
2019-05-16 14:45:00,136.2,136.25,136.15,136.16,63341.0,132.3539,132.4024,132.3053,132.315,63341.0
2019-05-16 14:50:00,136.15,136.19,135.98,135.98,59257.0,132.3053,132.3441,132.1401,132.1401,59257.0
2019-05-16 14:55:00,135.98,136.09,135.93,136.09,49854.0,132.1401,132.247,132.0915,132.247,49854.0
2019-05-16 15:00:00,136.08,136.08,135.92,135.95,68200.0,132.2372,132.2372,132.0818,132.1109,68200.0
2019-05-16 15:05:00,135.95,135.99,135.79,135.95,97576.0,132.1109,132.1498,131.9554,132.1109,97576.0
2019-05-16 15:10:00,135.94,135.95,135.84,135.88,55566.0,132.1012,132.1109,132.004,132.0429,55566.0
2019-05-16 15:15:00,135.86,135.88,135.77,135.77,74752.0,132.0235,132.0429,131.936,131.936,74752.0
2019-05-16 15:20:00,135.77,135.84,135.73,135.79,88906.0,131.936,132.004,131.8971,131.9554,88906.0
2019-05-16 15:25:00,135.79,135.9,135.78,135.88,70488.0,131.9554,132.0623,131.9457,132.0429,70488.0
2019-05-16 15:30:00,135.87,135.88,135.66,135.79,89586.0,132.0332,132.0429,131.8291,131.9554,89586.0
2019-05-16 15:35:00,135.8,135.83,135.53,135.56,125832.0,131.9652,131.9943,131.7028,131.7319,125832.0
2019-05-16 15:40:00,135.56,135.61,135.38,135.44,123250.0,131.7319,131.7805,131.557,131.6153,123250.0
2019-05-16 15:45:00,135.44,135.51,135.4,135.46,155248.0,131.6153,131.6833,131.5764,131.6348,155248.0
2019-05-16 15:50:00,135.46,135.58,135.38,135.55,156508.0,131.6348,131.7514,131.557,131.7222,156508.0
2019-05-16 15:55:00,135.54,135.69,135.48,135.53,345059.0,131.7125,131.8583,131.6542,131.7028,345059.0
2019-05-17 09:30:00,134.26,134.85,134.03,134.62,405268.0,130.4686,131.042,130.2451,130.8185,405268.0
2019-05-17 09:35:00,134.64,134.8,134.46,134.51,67606.0,130.8379,130.9934,130.663,130.7116,67606.0
2019-05-17 09:40:00,134.51,134.86,134.47,134.65,67123.0,130.7116,131.0517,130.6727,130.8476,67123.0
2019-05-17 09:45:00,134.7,134.95,134.6,134.94,92777.0,130.8962,131.1392,130.799,131.1294,92777.0
2019-05-17 09:50:00,134.92,134.95,134.67,134.88,92635.0,131.11,131.1392,130.8671,131.0711,92635.0
2019-05-17 09:55:00,134.9,135.03,134.84,135.0,86811.0,131.0906,131.2169,131.0323,131.1877,86811.0
2019-05-17 10:00:00,134.99,135.24,134.97,135.09,97991.0,131.178,131.421,131.1586,131.2752,97991.0
2019-05-17 10:05:00,135.07,135.3,134.99,135.09,69914.0,131.2558,131.4793,131.178,131.2752,69914.0
2019-05-17 10:10:00,135.06,135.25,134.92,134.95,74369.0,131.2461,131.4307,131.11,131.1392,74369.0
2019-05-17 10:15:00,134.96,135.31,134.93,135.2,48577.0,131.1489,131.489,131.1197,131.3821,48577.0
2019-05-17 10:20:00,135.2,135.46,135.17,135.39,75408.0,131.3821,131.6348,131.3529,131.5667,75408.0
2019-05-17 10:25:00,135.39,135.42,135.23,135.31,60602.0,131.5667,131.5959,131.4112,131.489,60602.0
2019-05-17 10:30:00,135.3,135.4,135.28,135.33,38546.0,131.4793,131.5764,131.4598,131.5084,38546.0
2019-05-17 10:35:00,135.32,135.32,135.09,135.2,83279.0,131.4987,131.4987,131.2752,131.3821,83279.0
2019-05-17 10:40:00,135.21,135.38,135.15,135.35,54203.0,131.3918,131.557,131.3335,131.5279,54203.0
2019-05-17 10:45:00,135.36,135.51,135.36,135.48,43163.0,131.5376,131.6833,131.5376,131.6542,43163.0
2019-05-17 10:50:00,135.49,135.69,135.48,135.67,68699.0,131.6639,131.8583,131.6542,131.8388,68699.0
2019-05-17 10:55:00,135.66,135.87,135.61,135.7,71035.0,131.8291,132.0332,131.7805,131.868,71035.0
2019-05-17 11:00:00,135.69,135.87,135.69,135.81,37258.0,131.8583,132.0332,131.8583,131.9749,37258.0
2019-05-17 11:05:00,135.81,135.98,135.71,135.88,59704.0,131.9749,132.1401,131.8777,132.0429,59704.0
2019-05-17 11:10:00,135.89,135.97,135.83,135.89,45243.0,132.0526,132.1304,131.9943,132.0526,45243.0
2019-05-17 11:15:00,135.89,135.91,135.54,135.57,65608.0,132.0526,132.072,131.7125,131.7416,65608.0
2019-05-17 11:20:00,135.56,135.68,135.52,135.66,48737.0,131.7319,131.8485,131.6931,131.8291,48737.0
2019-05-17 11:25:00,135.68,135.69,135.56,135.64,33568.0,131.8485,131.8583,131.7319,131.8097,33568.0
2019-05-17 11:30:00,135.65,135.7,135.4,135.56,91159.0,131.8194,131.868,131.5764,131.7319,91159.0
2019-05-17 11:35:00,135.54,135.57,135.46,135.55,33162.0,131.7125,131.7416,131.6348,131.7222,33162.0
2019-05-17 11:40:00,135.56,135.57,135.33,135.53,43109.0,131.7319,131.7416,131.5084,131.7028,43109.0
2019-05-17 11:45:00,135.53,135.66,135.47,135.57,34356.0,131.7028,131.8291,131.6445,131.7416,34356.0
2019-05-17 11:50:00,135.58,135.65,135.49,135.63,54027.0,131.7514,131.8194,131.6639,131.8,54027.0
2019-05-17 11:55:00,135.64,135.64,135.42,135.61,51151.0,131.8097,131.8097,131.5959,131.7805,51151.0
2019-05-17 12:00:00,135.61,135.62,135.42,135.43,40862.0,131.7805,131.7902,131.5959,131.6056,40862.0
2019-05-17 12:05:00,135.42,135.44,135.24,135.36,38419.0,131.5959,131.6153,131.421,131.5376,38419.0
2019-05-17 12:10:00,135.34,135.36,135.18,135.19,30633.0,131.5181,131.5376,131.3627,131.3724,30633.0
2019-05-17 12:15:00,135.19,135.48,135.18,135.39,37523.0,131.3724,131.6542,131.3627,131.5667,37523.0
2019-05-17 12:20:00,135.39,135.45,135.33,135.37,20579.0,131.5667,131.625,131.5084,131.5473,20579.0
2019-05-17 12:25:00,135.36,135.38,135.2,135.24,18193.0,131.5376,131.557,131.3821,131.421,18193.0
2019-05-17 12:30:00,135.25,135.27,135.17,135.22,22391.0,131.4307,131.4501,131.3529,131.4015,22391.0
2019-05-17 12:35:00,135.23,135.33,135.2,135.32,15173.0,131.4112,131.5084,131.3821,131.4987,15173.0
2019-05-17 12:40:00,135.32,135.54,135.27,135.52,27254.0,131.4987,131.7125,131.4501,131.6931,27254.0
2019-05-17 12:45:00,135.52,135.55,135.43,135.5,27388.0,131.6931,131.7222,131.6056,131.6736,27388.0
2019-05-17 12:50:00,135.5,135.55,135.43,135.54,29962.0,131.6736,131.7222,131.6056,131.7125,29962.0
2019-05-17 12:55:00,135.54,135.54,135.42,135.45,20264.0,131.7125,131.7125,131.5959,131.625,20264.0
2019-05-17 13:00:00,135.48,135.5,135.44,135.44,24001.0,131.6542,131.6736,131.6153,131.6153,24001.0
2019-05-17 13:05:00,135.45,135.47,135.33,135.43,47830.0,131.625,131.6445,131.5084,131.6056,47830.0
2019-05-17 13:10:00,135.44,135.45,135.28,135.4,37599.0,131.6153,131.625,131.4598,131.5764,37599.0
2019-05-17 13:15:00,135.41,135.57,135.4,135.56,42054.0,131.5862,131.7416,131.5764,131.7319,42054.0
2019-05-17 13:20:00,135.55,135.65,135.53,135.53,42413.0,131.7222,131.8194,131.7028,131.7028,42413.0
2019-05-17 13:25:00,135.53,135.56,135.45,135.47,17716.0,131.7028,131.7319,131.625,131.6445,17716.0
2019-05-17 13:30:00,135.47,135.62,135.4,135.59,56082.0,131.6445,131.7902,131.5764,131.7611,56082.0
2019-05-17 13:35:00,135.61,135.75,135.6,135.68,40617.0,131.7805,131.9166,131.7708,131.8485,40617.0
2019-05-17 13:40:00,135.7,135.73,135.5,135.72,50826.0,131.868,131.8971,131.6736,131.8874,50826.0
2019-05-17 13:45:00,135.72,135.73,135.55,135.66,29687.0,131.8874,131.8971,131.7222,131.8291,29687.0
2019-05-17 13:50:00,135.69,135.75,135.65,135.75,47694.0,131.8583,131.9166,131.8194,131.9166,47694.0
2019-05-17 13:55:00,135.73,135.75,135.64,135.69,29577.0,131.8971,131.9166,131.8097,131.8583,29577.0
2019-05-17 14:00:00,135.69,135.74,135.6,135.64,43916.0,131.8583,131.9068,131.7708,131.8097,43916.0
2019-05-17 14:05:00,135.63,135.65,135.53,135.59,34004.0,131.8,131.8194,131.7028,131.7611,34004.0
2019-05-17 14:10:00,135.6,135.68,135.52,135.64,41227.0,131.7708,131.8485,131.6931,131.8097,41227.0
2019-05-17 14:15:00,135.65,135.69,135.58,135.68,46195.0,131.8194,131.8583,131.7514,131.8485,46195.0
2019-05-17 14:20:00,135.68,135.74,135.63,135.65,43213.0,131.8485,131.9068,131.8,131.8194,43213.0
2019-05-17 14:25:00,135.64,135.69,135.58,135.69,42763.0,131.8097,131.8583,131.7514,131.8583,42763.0
2019-05-17 14:30:00,135.7,135.74,135.59,135.61,33031.0,131.868,131.9068,131.7611,131.7805,33031.0
2019-05-17 14:35:00,135.61,135.74,135.61,135.69,57585.0,131.7805,131.9068,131.7805,131.8583,57585.0
2019-05-17 14:40:00,135.67,135.75,135.6,135.74,38405.0,131.8388,131.9166,131.7708,131.9068,38405.0
2019-05-17 14:45:00,135.73,135.74,135.58,135.63,43654.0,131.8971,131.9068,131.7514,131.8,43654.0
2019-05-17 14:50:00,135.62,135.65,135.57,135.57,46633.0,131.7902,131.8194,131.7416,131.7416,46633.0
2019-05-17 14:55:00,135.56,135.69,135.54,135.64,48457.0,131.7319,131.8583,131.7125,131.8097,48457.0
2019-05-17 15:00:00,135.65,135.68,135.28,135.31,71818.0,131.8194,131.8485,131.4598,131.489,71818.0
2019-05-17 15:05:00,135.33,135.44,135.18,135.32,77239.0,131.5084,131.6153,131.3627,131.4987,77239.0
2019-05-17 15:10:00,135.31,135.31,135.17,135.23,69268.0,131.489,131.489,131.3529,131.4112,69268.0
2019-05-17 15:15:00,135.23,135.32,135.08,135.26,53749.0,131.4112,131.4987,131.2655,131.4404,53749.0
2019-05-17 15:20:00,135.26,135.42,135.21,135.37,49195.0,131.4404,131.5959,131.3918,131.5473,49195.0
2019-05-17 15:25:00,135.36,135.47,135.29,135.44,51584.0,131.5376,131.6445,131.4696,131.6153,51584.0
2019-05-17 15:30:00,135.43,135.43,135.24,135.37,42897.0,131.6056,131.6056,131.421,131.5473,42897.0
2019-05-17 15:35:00,135.38,135.43,135.31,135.31,64983.0,131.557,131.6056,131.489,131.489,64983.0
2019-05-17 15:40:00,135.31,135.46,135.2,135.37,102260.0,131.489,131.6348,131.3821,131.5473,102260.0
2019-05-17 15:45:00,135.37,135.4,135.09,135.18,119916.0,131.5473,131.5764,131.2752,131.3627,119916.0
2019-05-17 15:50:00,135.2,135.31,135.11,135.22,175991.0,131.3821,131.489,131.2946,131.4015,175991.0
2019-05-17 15:55:00,135.2,135.44,134.79,135.04,874938.0,131.3821,131.6153,130.9837,131.2266,874938.0
2019-05-20 09:30:00,134.25,134.36,133.75,133.81,234807.0,130.4589,130.5658,129.973,130.0313,234807.0
2019-05-20 09:35:00,133.78,133.88,133.32,133.51,140258.0,130.0022,130.0994,129.5552,129.7398,140258.0
2019-05-20 09:40:00,133.5,133.81,133.25,133.34,94713.0,129.7301,130.0313,129.4872,129.5746,94713.0
2019-05-20 09:45:00,133.37,133.8,133.33,133.64,99997.0,129.6038,130.0216,129.5649,129.8661,99997.0
2019-05-20 09:50:00,133.62,133.64,133.34,133.51,87151.0,129.8467,129.8661,129.5746,129.7398,87151.0
2019-05-20 09:55:00,133.52,134.13,133.52,134.06,117928.0,129.7495,130.3423,129.7495,130.2743,117928.0
2019-05-20 10:00:00,134.03,134.03,133.74,133.88,64511.0,130.2451,130.2451,129.9633,130.0994,64511.0
2019-05-20 10:05:00,133.86,133.95,133.72,133.86,42418.0,130.0799,130.1674,129.9439,130.0799,42418.0
2019-05-20 10:10:00,133.86,134.01,133.78,133.87,68018.0,130.0799,130.2257,130.0022,130.0897,68018.0
2019-05-20 10:15:00,133.85,134.03,133.81,134.0,50334.0,130.0702,130.2451,130.0313,130.216,50334.0
2019-05-20 10:20:00,133.95,134.1,133.88,134.01,48027.0,130.1674,130.3132,130.0994,130.2257,48027.0
2019-05-20 10:25:00,133.99,134.15,133.94,133.99,54552.0,130.2063,130.3617,130.1577,130.2063,54552.0
2019-05-20 10:30:00,134.0,134.09,133.94,134.07,53208.0,130.216,130.3034,130.1577,130.284,53208.0
2019-05-20 10:35:00,134.07,134.14,133.9,133.95,63547.0,130.284,130.352,130.1188,130.1674,63547.0
2019-05-20 10:40:00,133.97,134.01,133.71,133.73,36457.0,130.1868,130.2257,129.9342,129.9536,36457.0
2019-05-20 10:45:00,133.75,133.76,133.59,133.61,45975.0,129.973,129.9828,129.8176,129.837,45975.0
2019-05-20 10:50:00,133.62,133.7,133.49,133.6,63463.0,129.8467,129.9245,129.7204,129.8273,63463.0
2019-05-20 10:55:00,133.62,133.76,133.61,133.76,71355.0,129.8467,129.9828,129.837,129.9828,71355.0
2019-05-20 11:00:00,133.77,133.83,133.54,133.6,50207.0,129.9925,130.0508,129.769,129.8273,50207.0
2019-05-20 11:05:00,133.6,133.63,133.43,133.5,59236.0,129.8273,129.8564,129.6621,129.7301,59236.0
2019-05-20 11:10:00,133.49,133.61,133.4,133.49,45401.0,129.7204,129.837,129.6329,129.7204,45401.0
2019-05-20 11:15:00,133.5,133.62,133.44,133.52,34858.0,129.7301,129.8467,129.6718,129.7495,34858.0
2019-05-20 11:20:00,133.53,133.66,133.44,133.65,45242.0,129.7593,129.8856,129.6718,129.8759,45242.0
2019-05-20 11:25:00,133.64,133.84,133.59,133.74,50018.0,129.8661,130.0605,129.8176,129.9633,50018.0
2019-05-20 11:30:00,133.75,133.9,133.69,133.79,35945.0,129.973,130.1188,129.9147,130.0119,35945.0
2019-05-20 11:35:00,133.8,133.82,133.5,133.53,21519.0,130.0216,130.0411,129.7301,129.7593,21519.0
2019-05-20 11:40:00,133.55,133.69,133.52,133.69,39381.0,129.7787,129.9147,129.7495,129.9147,39381.0
2019-05-20 11:45:00,133.7,133.83,133.68,133.8,33644.0,129.9245,130.0508,129.905,130.0216,33644.0
2019-05-20 11:50:00,133.81,133.96,133.79,133.82,22250.0,130.0313,130.1771,130.0119,130.0411,22250.0
2019-05-20 11:55:00,133.81,133.84,133.66,133.83,36827.0,130.0313,130.0605,129.8856,130.0508,36827.0
2019-05-20 12:00:00,133.84,134.0,133.77,134.0,32937.0,130.0605,130.216,129.9925,130.216,32937.0
2019-05-20 12:05:00,133.98,134.09,133.95,134.09,47774.0,130.1965,130.3034,130.1674,130.3034,47774.0
2019-05-20 12:10:00,134.08,134.17,134.08,134.17,29063.0,130.2937,130.3812,130.2937,130.3812,29063.0
2019-05-20 12:15:00,134.17,134.4,134.16,134.33,80438.0,130.3812,130.6047,130.3715,130.5367,80438.0
2019-05-20 12:20:00,134.33,134.33,134.15,134.21,37009.0,130.5367,130.5367,130.3617,130.4201,37009.0
2019-05-20 12:25:00,134.2,134.22,134.13,134.15,49787.0,130.4103,130.4298,130.3423,130.3617,49787.0
2019-05-20 12:30:00,134.15,134.2,133.92,134.0,45470.0,130.3617,130.4103,130.1382,130.216,45470.0
2019-05-20 12:35:00,134.0,134.12,133.98,134.11,43329.0,130.216,130.3326,130.1965,130.3229,43329.0
2019-05-20 12:40:00,134.09,134.1,133.86,133.86,40358.0,130.3034,130.3132,130.0799,130.0799,40358.0
2019-05-20 12:45:00,133.9,133.96,133.8,133.84,32826.0,130.1188,130.1771,130.0216,130.0605,32826.0
2019-05-20 12:50:00,133.84,133.93,133.78,133.79,29664.0,130.0605,130.148,130.0022,130.0119,29664.0
2019-05-20 12:55:00,133.78,133.83,133.69,133.72,33938.0,130.0022,130.0508,129.9147,129.9439,33938.0
2019-05-20 13:00:00,133.73,133.78,133.62,133.69,40100.0,129.9536,130.0022,129.8467,129.9147,40100.0
2019-05-20 13:05:00,133.69,133.75,133.68,133.7,25012.0,129.9147,129.973,129.905,129.9245,25012.0
2019-05-20 13:10:00,133.71,133.8,133.69,133.77,26759.0,129.9342,130.0216,129.9147,129.9925,26759.0
2019-05-20 13:15:00,133.77,133.96,133.77,133.9,36421.0,129.9925,130.1771,129.9925,130.1188,36421.0
2019-05-20 13:20:00,133.9,133.93,133.77,133.83,23200.0,130.1188,130.148,129.9925,130.0508,23200.0
2019-05-20 13:25:00,133.83,133.91,133.74,133.88,32612.0,130.0508,130.1285,129.9633,130.0994,32612.0
2019-05-20 13:30:00,133.87,133.92,133.81,133.82,35952.0,130.0897,130.1382,130.0313,130.0411,35952.0
2019-05-20 13:35:00,133.81,133.82,133.71,133.77,58354.0,130.0313,130.0411,129.9342,129.9925,58354.0
2019-05-20 13:40:00,133.77,133.78,133.67,133.68,37659.0,129.9925,130.0022,129.8953,129.905,37659.0
2019-05-20 13:45:00,133.69,133.73,133.6,133.71,57593.0,129.9147,129.9536,129.8273,129.9342,57593.0
2019-05-20 13:50:00,133.71,133.75,133.62,133.67,54086.0,129.9342,129.973,129.8467,129.8953,54086.0
2019-05-20 13:55:00,133.67,133.67,133.55,133.65,36803.0,129.8953,129.8953,129.7787,129.8759,36803.0
2019-05-20 14:00:00,133.68,133.71,133.52,133.52,24785.0,129.905,129.9342,129.7495,129.7495,24785.0
2019-05-20 14:05:00,133.52,133.54,133.41,133.47,56533.0,129.7495,129.769,129.6426,129.701,56533.0
2019-05-20 14:10:00,133.48,133.58,133.48,133.52,32122.0,129.7107,129.8078,129.7107,129.7495,32122.0
2019-05-20 14:15:00,133.51,133.69,133.46,133.65,31467.0,129.7398,129.9147,129.6912,129.8759,31467.0
2019-05-20 14:20:00,133.65,133.78,133.65,133.68,28088.0,129.8759,130.0022,129.8759,129.905,28088.0
2019-05-20 14:25:00,133.7,133.76,133.65,133.67,15687.0,129.9245,129.9828,129.8759,129.8953,15687.0
2019-05-20 14:30:00,133.67,133.72,133.61,133.7,40212.0,129.8953,129.9439,129.837,129.9245,40212.0
2019-05-20 14:35:00,133.69,133.71,133.53,133.54,39440.0,129.9147,129.9342,129.7593,129.769,39440.0
2019-05-20 14:40:00,133.53,133.68,133.53,133.67,53622.0,129.7593,129.905,129.7593,129.8953,53622.0
2019-05-20 14:45:00,133.67,133.67,133.45,133.46,40907.0,129.8953,129.8953,129.6815,129.6912,40907.0
2019-05-20 14:50:00,133.47,133.51,133.41,133.49,35978.0,129.701,129.7398,129.6426,129.7204,35978.0
2019-05-20 14:55:00,133.47,133.55,133.43,133.55,34583.0,129.701,129.7787,129.6621,129.7787,34583.0
2019-05-20 15:00:00,133.55,133.59,133.51,133.54,31232.0,129.7787,129.8176,129.7398,129.769,31232.0
2019-05-20 15:05:00,133.54,133.57,133.48,133.52,37600.0,129.769,129.7981,129.7107,129.7495,37600.0
2019-05-20 15:10:00,133.51,133.53,133.41,133.49,26830.0,129.7398,129.7593,129.6426,129.7204,26830.0
2019-05-20 15:15:00,133.5,133.67,133.46,133.64,42337.0,129.7301,129.8953,129.6912,129.8661,42337.0
2019-05-20 15:20:00,133.64,133.69,133.59,133.66,40514.0,129.8661,129.9147,129.8176,129.8856,40514.0
2019-05-20 15:25:00,133.65,133.77,133.59,133.75,33786.0,129.8759,129.9925,129.8176,129.973,33786.0
2019-05-20 15:30:00,133.74,133.84,133.69,133.79,61605.0,129.9633,130.0605,129.9147,130.0119,61605.0
2019-05-20 15:35:00,133.79,133.84,133.73,133.74,53798.0,130.0119,130.0605,129.9536,129.9633,53798.0
2019-05-20 15:40:00,133.74,133.75,133.65,133.73,73228.0,129.9633,129.973,129.8759,129.9536,73228.0
2019-05-20 15:45:00,133.72,133.74,133.59,133.62,88336.0,129.9439,129.9633,129.8176,129.8467,88336.0
2019-05-20 15:50:00,133.62,133.82,133.61,133.8,113124.0,129.8467,130.0411,129.837,130.0216,113124.0
2019-05-20 15:55:00,133.8,134.05,133.73,133.9,440088.0,130.0216,130.2646,129.9536,130.1188,440088.0
2019-05-21 09:30:00,134.57,134.57,134.21,134.28,173868.0,130.7699,130.7699,130.4201,130.4881,173868.0
2019-05-21 09:35:00,134.25,134.32,134.1,134.1,65620.0,130.4589,130.5269,130.3132,130.3132,65620.0
2019-05-21 09:40:00,134.1,134.23,133.93,134.02,79054.0,130.3132,130.4395,130.148,130.2354,79054.0
2019-05-21 09:45:00,134.0,134.14,133.84,133.96,98048.0,130.216,130.352,130.0605,130.1771,98048.0
2019-05-21 09:50:00,133.96,134.14,133.94,133.97,81835.0,130.1771,130.352,130.1577,130.1868,81835.0
2019-05-21 09:55:00,133.97,133.99,133.78,133.91,61273.0,130.1868,130.2063,130.0022,130.1285,61273.0
2019-05-21 10:00:00,133.92,133.92,133.61,133.65,83825.0,130.1382,130.1382,129.837,129.8759,83825.0
2019-05-21 10:05:00,133.65,133.68,133.25,133.31,102164.0,129.8759,129.905,129.4872,129.5455,102164.0
2019-05-21 10:10:00,133.34,133.41,133.11,133.25,84447.0,129.5746,129.6426,129.3511,129.4872,84447.0
2019-05-21 10:15:00,133.25,133.72,133.24,133.69,64639.0,129.4872,129.9439,129.4774,129.9147,64639.0
2019-05-21 10:20:00,133.69,133.83,133.65,133.83,45125.0,129.9147,130.0508,129.8759,130.0508,45125.0
2019-05-21 10:25:00,133.82,133.98,133.79,133.95,92543.0,130.0411,130.1965,130.0119,130.1674,92543.0
2019-05-21 10:30:00,133.96,134.03,133.94,134.0,75132.0,130.1771,130.2451,130.1577,130.216,75132.0
2019-05-21 10:35:00,134.0,134.05,133.89,134.02,65872.0,130.216,130.2646,130.1091,130.2354,65872.0
2019-05-21 10:40:00,134.04,134.2,134.0,134.19,73000.0,130.2549,130.4103,130.216,130.4006,73000.0
2019-05-21 10:45:00,134.17,134.25,134.11,134.14,102284.0,130.3812,130.4589,130.3229,130.352,102284.0
2019-05-21 10:50:00,134.14,134.28,134.13,134.22,61513.0,130.352,130.4881,130.3423,130.4298,61513.0
2019-05-21 10:55:00,134.23,134.36,134.15,134.33,76690.0,130.4395,130.5658,130.3617,130.5367,76690.0
2019-05-21 11:00:00,134.33,134.4,134.25,134.25,72164.0,130.5367,130.6047,130.4589,130.4589,72164.0
2019-05-21 11:05:00,134.26,134.34,134.23,134.26,37807.0,130.4686,130.5464,130.4395,130.4686,37807.0
2019-05-21 11:10:00,134.26,134.43,134.21,134.4,51614.0,130.4686,130.6338,130.4201,130.6047,51614.0
2019-05-21 11:15:00,134.38,134.41,134.29,134.32,30410.0,130.5853,130.6144,130.4978,130.5269,30410.0
2019-05-21 11:20:00,134.33,134.37,134.19,134.24,30582.0,130.5367,130.5755,130.4006,130.4492,30582.0
2019-05-21 11:25:00,134.25,134.36,134.24,134.36,40768.0,130.4589,130.5658,130.4492,130.5658,40768.0
2019-05-21 11:30:00,134.37,134.39,134.25,134.31,31922.0,130.5755,130.595,130.4589,130.5172,31922.0
2019-05-21 11:35:00,134.32,134.43,134.31,134.4,34404.0,130.5269,130.6338,130.5172,130.6047,34404.0
2019-05-21 11:40:00,134.41,134.41,134.28,134.3,34446.0,130.6144,130.6144,130.4881,130.5075,34446.0
2019-05-21 11:45:00,134.3,134.31,134.21,134.25,37711.0,130.5075,130.5172,130.4201,130.4589,37711.0
2019-05-21 11:50:00,134.23,134.24,134.14,134.15,46889.0,130.4395,130.4492,130.352,130.3617,46889.0
2019-05-21 11:55:00,134.15,134.21,134.09,134.1,53712.0,130.3617,130.4201,130.3034,130.3132,53712.0
2019-05-21 12:00:00,134.1,134.2,134.04,134.1,64364.0,130.3132,130.4103,130.2549,130.3132,64364.0
2019-05-21 12:05:00,134.09,134.12,134.06,134.09,22134.0,130.3034,130.3326,130.2743,130.3034,22134.0
2019-05-21 12:10:00,134.08,134.18,134.03,134.18,18413.0,130.2937,130.3909,130.2451,130.3909,18413.0
2019-05-21 12:15:00,134.19,134.2,134.07,134.11,31261.0,130.4006,130.4103,130.284,130.3229,31261.0
2019-05-21 12:20:00,134.12,134.21,134.12,134.21,29345.0,130.3326,130.4201,130.3326,130.4201,29345.0
2019-05-21 12:25:00,134.2,134.25,134.18,134.23,17056.0,130.4103,130.4589,130.3909,130.4395,17056.0
2019-05-21 12:30:00,134.24,134.25,134.18,134.19,25338.0,130.4492,130.4589,130.3909,130.4006,25338.0
2019-05-21 12:35:00,134.2,134.2,134.08,134.09,23207.0,130.4103,130.4103,130.2937,130.3034,23207.0
2019-05-21 12:40:00,134.12,134.25,134.11,134.22,31368.0,130.3326,130.4589,130.3229,130.4298,31368.0
2019-05-21 12:45:00,134.24,134.26,134.18,134.24,27885.0,130.4492,130.4686,130.3909,130.4492,27885.0
2019-05-21 12:50:00,134.24,134.26,134.07,134.15,108957.0,130.4492,130.4686,130.284,130.3617,108957.0
2019-05-21 12:55:00,134.16,134.16,134.06,134.07,33729.0,130.3715,130.3715,130.2743,130.284,33729.0
2019-05-21 13:00:00,134.08,134.22,134.07,134.22,21483.0,130.2937,130.4298,130.284,130.4298,21483.0
2019-05-21 13:05:00,134.21,134.24,134.15,134.17,22092.0,130.4201,130.4492,130.3617,130.3812,22092.0
2019-05-21 13:10:00,134.19,134.24,134.12,134.14,84690.0,130.4006,130.4492,130.3326,130.352,84690.0
2019-05-21 13:15:00,134.14,134.19,134.09,134.19,22799.0,130.352,130.4006,130.3034,130.4006,22799.0
2019-05-21 13:20:00,134.18,134.25,134.18,134.18,27238.0,130.3909,130.4589,130.3909,130.3909,27238.0
2019-05-21 13:25:00,134.18,134.19,134.1,134.12,25692.0,130.3909,130.4006,130.3132,130.3326,25692.0
2019-05-21 13:30:00,134.11,134.14,134.02,134.1,33325.0,130.3229,130.352,130.2354,130.3132,33325.0
2019-05-21 13:35:00,134.09,134.1,134.03,134.08,26694.0,130.3034,130.3132,130.2451,130.2937,26694.0
2019-05-21 13:40:00,134.09,134.12,134.08,134.12,17199.0,130.3034,130.3326,130.2937,130.3326,17199.0
2019-05-21 13:45:00,134.11,134.24,134.1,134.17,33546.0,130.3229,130.4492,130.3132,130.3812,33546.0
2019-05-21 13:50:00,134.18,134.26,134.17,134.24,33603.0,130.3909,130.4686,130.3812,130.4492,33603.0
2019-05-21 13:55:00,134.22,134.25,134.17,134.24,32219.0,130.4298,130.4589,130.3812,130.4492,32219.0
2019-05-21 14:00:00,134.25,134.25,134.17,134.19,23840.0,130.4589,130.4589,130.3812,130.4006,23840.0
2019-05-21 14:05:00,134.19,134.22,134.12,134.17,24038.0,130.4006,130.4298,130.3326,130.3812,24038.0
2019-05-21 14:10:00,134.16,134.2,134.15,134.19,25723.0,130.3715,130.4103,130.3617,130.4006,25723.0
2019-05-21 14:15:00,134.2,134.21,134.16,134.19,18860.0,130.4103,130.4201,130.3715,130.4006,18860.0
2019-05-21 14:20:00,134.2,134.24,134.17,134.2,16757.0,130.4103,130.4492,130.3812,130.4103,16757.0
2019-05-21 14:25:00,134.19,134.25,134.13,134.22,31057.0,130.4006,130.4589,130.3423,130.4298,31057.0
2019-05-21 14:30:00,134.23,134.24,134.16,134.18,25999.0,130.4395,130.4492,130.3715,130.3909,25999.0
2019-05-21 14:35:00,134.18,134.2,134.06,134.15,55323.0,130.3909,130.4103,130.2743,130.3617,55323.0
2019-05-21 14:40:00,134.16,134.16,134.06,134.16,38926.0,130.3715,130.3715,130.2743,130.3715,38926.0
2019-05-21 14:45:00,134.17,134.23,134.07,134.15,98682.0,130.3812,130.4395,130.284,130.3617,98682.0
2019-05-21 14:50:00,134.14,134.19,134.02,134.05,46066.0,130.352,130.4006,130.2354,130.2646,46066.0
2019-05-21 14:55:00,134.05,134.11,134.0,134.07,33623.0,130.2646,130.3229,130.216,130.284,33623.0
2019-05-21 15:00:00,134.07,134.08,134.0,134.04,59764.0,130.284,130.2937,130.216,130.2549,59764.0
2019-05-21 15:05:00,134.06,134.13,134.05,134.05,38425.0,130.2743,130.3423,130.2646,130.2646,38425.0
2019-05-21 15:10:00,134.05,134.07,133.95,133.99,77738.0,130.2646,130.284,130.1674,130.2063,77738.0
2019-05-21 15:15:00,133.99,134.0,133.9,133.96,99826.0,130.2063,130.216,130.1188,130.1771,99826.0
2019-05-21 15:20:00,133.95,133.97,133.88,133.94,64857.0,130.1674,130.1868,130.0994,130.1577,64857.0
2019-05-21 15:25:00,133.93,134.06,133.82,134.01,134199.0,130.148,130.2743,130.0411,130.2257,134199.0
2019-05-21 15:30:00,134.02,134.12,133.99,134.11,57478.0,130.2354,130.3326,130.2063,130.3229,57478.0
2019-05-21 15:35:00,134.11,134.21,134.1,134.19,63271.0,130.3229,130.4201,130.3132,130.4006,63271.0
2019-05-21 15:40:00,134.18,134.19,134.0,134.01,73474.0,130.3909,130.4006,130.216,130.2257,73474.0
2019-05-21 15:45:00,134.01,134.25,134.0,134.16,166668.0,130.2257,130.4589,130.216,130.3715,166668.0
2019-05-21 15:50:00,134.14,134.22,134.0,134.05,201576.0,130.352,130.4298,130.216,130.2646,201576.0
2019-05-21 15:55:00,134.02,134.18,134.0,134.1,189756.0,130.2354,130.3909,130.216,130.3132,189756.0
2019-05-22 09:30:00,133.82,134.12,133.82,133.89,148034.0,130.0411,130.3326,130.0411,130.1091,148034.0
2019-05-22 09:35:00,133.87,134.1,133.87,134.02,75244.0,130.0897,130.3132,130.0897,130.2354,75244.0
2019-05-22 09:40:00,134.03,134.17,133.89,133.9,58552.0,130.2451,130.3812,130.1091,130.1188,58552.0
2019-05-22 09:45:00,133.94,134.05,133.84,134.0,40977.0,130.1577,130.2646,130.0605,130.216,40977.0
2019-05-22 09:50:00,134.0,134.16,133.93,134.05,55172.0,130.216,130.3715,130.148,130.2646,55172.0
2019-05-22 09:55:00,134.07,134.09,133.87,133.95,39721.0,130.284,130.3034,130.0897,130.1674,39721.0
2019-05-22 10:00:00,133.95,134.0,133.85,133.89,25766.0,130.1674,130.216,130.0702,130.1091,25766.0
2019-05-22 10:05:00,133.9,133.91,133.67,133.7,48717.0,130.1188,130.1285,129.8953,129.9245,48717.0
2019-05-22 10:10:00,133.68,133.68,133.39,133.61,64790.0,129.905,129.905,129.6232,129.837,64790.0
2019-05-22 10:15:00,133.65,134.04,133.58,133.66,77149.0,129.8759,130.2549,129.8078,129.8856,77149.0
2019-05-22 10:20:00,133.66,133.86,133.64,133.86,51709.0,129.8856,130.0799,129.8661,130.0799,51709.0
2019-05-22 10:25:00,133.85,133.98,133.74,133.79,50844.0,130.0702,130.1965,129.9633,130.0119,50844.0
2019-05-22 10:30:00,133.78,133.84,133.65,133.7,34360.0,130.0022,130.0605,129.8759,129.9245,34360.0
2019-05-22 10:35:00,133.7,133.74,133.56,133.7,39356.0,129.9245,129.9633,129.7884,129.9245,39356.0
2019-05-22 10:40:00,133.7,133.76,133.65,133.71,38046.0,129.9245,129.9828,129.8759,129.9342,38046.0
2019-05-22 10:45:00,133.72,133.75,133.69,133.7,12252.0,129.9439,129.973,129.9147,129.9245,12252.0
2019-05-22 10:50:00,133.72,133.86,133.71,133.74,37868.0,129.9439,130.0799,129.9342,129.9633,37868.0
2019-05-22 10:55:00,133.72,133.73,133.54,133.6,22560.0,129.9439,129.9536,129.769,129.8273,22560.0
2019-05-22 11:00:00,133.6,133.62,133.5,133.55,17783.0,129.8273,129.8467,129.7301,129.7787,17783.0
2019-05-22 11:05:00,133.56,133.78,133.56,133.76,57857.0,129.7884,130.0022,129.7884,129.9828,57857.0
2019-05-22 11:10:00,133.76,134.01,133.71,134.0,40289.0,129.9828,130.2257,129.9342,130.216,40289.0
2019-05-22 11:15:00,134.0,134.06,133.97,133.99,41090.0,130.216,130.2743,130.1868,130.2063,41090.0
2019-05-22 11:20:00,133.98,134.06,133.94,134.03,46940.0,130.1965,130.2743,130.1577,130.2451,46940.0
2019-05-22 11:25:00,134.03,134.07,133.95,134.07,38864.0,130.2451,130.284,130.1674,130.284,38864.0
2019-05-22 11:30:00,134.08,134.12,133.92,133.94,38111.0,130.2937,130.3326,130.1382,130.1577,38111.0
2019-05-22 11:35:00,133.94,134.05,133.93,133.97,31725.0,130.1577,130.2646,130.148,130.1868,31725.0
2019-05-22 11:40:00,133.98,134.0,133.91,133.96,22864.0,130.1965,130.216,130.1285,130.1771,22864.0
2019-05-22 11:45:00,133.96,134.06,133.93,134.02,30489.0,130.1771,130.2743,130.148,130.2354,30489.0
2019-05-22 11:50:00,134.03,134.06,133.87,133.94,22880.0,130.2451,130.2743,130.0897,130.1577,22880.0
2019-05-22 11:55:00,133.95,134.0,133.92,133.99,21219.0,130.1674,130.216,130.1382,130.2063,21219.0
2019-05-22 12:00:00,133.99,134.07,133.95,134.03,37398.0,130.2063,130.284,130.1674,130.2451,37398.0
2019-05-22 12:05:00,134.04,134.13,134.0,134.08,43622.0,130.2549,130.3423,130.216,130.2937,43622.0
2019-05-22 12:10:00,134.09,134.09,133.91,133.96,68620.0,130.3034,130.3034,130.1285,130.1771,68620.0
2019-05-22 12:15:00,133.96,134.0,133.93,133.95,28598.0,130.1771,130.216,130.148,130.1674,28598.0
2019-05-22 12:20:00,133.93,133.99,133.86,133.88,34704.0,130.148,130.2063,130.0799,130.0994,34704.0
2019-05-22 12:25:00,133.86,133.89,133.76,133.78,24996.0,130.0799,130.1091,129.9828,130.0022,24996.0
2019-05-22 12:30:00,133.78,133.8,133.7,133.78,35414.0,130.0022,130.0216,129.9245,130.0022,35414.0
2019-05-22 12:35:00,133.78,133.84,133.72,133.75,28842.0,130.0022,130.0605,129.9439,129.973,28842.0
2019-05-22 12:40:00,133.76,133.84,133.73,133.74,64706.0,129.9828,130.0605,129.9536,129.9633,64706.0
2019-05-22 12:45:00,133.73,133.76,133.57,133.59,37470.0,129.9536,129.9828,129.7981,129.8176,37470.0
2019-05-22 12:50:00,133.57,133.68,133.56,133.64,22728.0,129.7981,129.905,129.7884,129.8661,22728.0
2019-05-22 12:55:00,133.65,133.92,133.65,133.86,48831.0,129.8759,130.1382,129.8759,130.0799,48831.0
2019-05-22 13:00:00,133.87,133.9,133.79,133.81,51074.0,130.0897,130.1188,130.0119,130.0313,51074.0
2019-05-22 13:05:00,133.81,133.82,133.71,133.72,22034.0,130.0313,130.0411,129.9342,129.9439,22034.0
2019-05-22 13:10:00,133.72,133.77,133.7,133.73,25342.0,129.9439,129.9925,129.9245,129.9536,25342.0
2019-05-22 13:15:00,133.74,133.82,133.73,133.78,19004.0,129.9633,130.0411,129.9536,130.0022,19004.0
2019-05-22 13:20:00,133.78,133.81,133.73,133.79,29487.0,130.0022,130.0313,129.9536,130.0119,29487.0
2019-05-22 13:25:00,133.78,133.85,133.77,133.84,24234.0,130.0022,130.0702,129.9925,130.0605,24234.0
2019-05-22 13:30:00,133.85,133.87,133.77,133.83,21576.0,130.0702,130.0897,129.9925,130.0508,21576.0
2019-05-22 13:35:00,133.81,133.89,133.81,133.89,13781.0,130.0313,130.1091,130.0313,130.1091,13781.0
2019-05-22 13:40:00,133.9,133.94,133.86,133.9,61646.0,130.1188,130.1577,130.0799,130.1188,61646.0
2019-05-22 13:45:00,133.9,133.94,133.84,133.92,35517.0,130.1188,130.1577,130.0605,130.1382,35517.0
2019-05-22 13:50:00,133.93,134.0,133.88,133.97,27329.0,130.148,130.216,130.0994,130.1868,27329.0
2019-05-22 13:55:00,133.99,134.02,133.95,133.98,22459.0,130.2063,130.2354,130.1674,130.1965,22459.0
2019-05-22 14:00:00,133.99,134.03,133.89,133.91,37731.0,130.2063,130.2451,130.1091,130.1285,37731.0
2019-05-22 14:05:00,133.89,134.03,133.89,133.99,21011.0,130.1091,130.2451,130.1091,130.2063,21011.0
2019-05-22 14:10:00,133.98,134.02,133.87,134.0,50395.0,130.1965,130.2354,130.0897,130.216,50395.0
2019-05-22 14:15:00,134.01,134.03,133.89,133.99,42415.0,130.2257,130.2451,130.1091,130.2063,42415.0
2019-05-22 14:20:00,134.0,134.03,133.96,133.99,23364.0,130.216,130.2451,130.1771,130.2063,23364.0
2019-05-22 14:25:00,133.99,134.04,133.94,134.03,114244.0,130.2063,130.2549,130.1577,130.2451,114244.0
2019-05-22 14:30:00,134.04,134.12,134.04,134.07,31665.0,130.2549,130.3326,130.2549,130.284,31665.0
2019-05-22 14:35:00,134.08,134.11,134.03,134.09,54171.0,130.2937,130.3229,130.2451,130.3034,54171.0
2019-05-22 14:40:00,134.09,134.12,134.05,134.08,64062.0,130.3034,130.3326,130.2646,130.2937,64062.0
2019-05-22 14:45:00,134.09,134.13,134.07,134.08,27251.0,130.3034,130.3423,130.284,130.2937,27251.0
2019-05-22 14:50:00,134.09,134.12,134.07,134.1,20438.0,130.3034,130.3326,130.284,130.3132,20438.0
2019-05-22 14:55:00,134.11,134.17,134.1,134.12,24351.0,130.3229,130.3812,130.3132,130.3326,24351.0
2019-05-22 15:00:00,134.13,134.14,134.0,134.01,26851.0,130.3423,130.352,130.216,130.2257,26851.0
2019-05-22 15:05:00,134.01,134.02,133.93,133.99,30925.0,130.2257,130.2354,130.148,130.2063,30925.0
2019-05-22 15:10:00,133.99,134.06,133.98,134.03,27717.0,130.2063,130.2743,130.1965,130.2451,27717.0
2019-05-22 15:15:00,134.03,134.04,133.99,134.03,32481.0,130.2451,130.2549,130.2063,130.2451,32481.0
2019-05-22 15:20:00,134.02,134.04,133.97,134.01,33445.0,130.2354,130.2549,130.1868,130.2257,33445.0
2019-05-22 15:25:00,134.01,134.04,134.0,134.01,39654.0,130.2257,130.2549,130.216,130.2257,39654.0
2019-05-22 15:30:00,134.0,134.09,133.93,134.09,45769.0,130.216,130.3034,130.148,130.3034,45769.0
2019-05-22 15:35:00,134.09,134.13,134.02,134.08,67770.0,130.3034,130.3423,130.2354,130.2937,67770.0
2019-05-22 15:40:00,134.08,134.13,134.05,134.11,45434.0,130.2937,130.3423,130.2646,130.3229,45434.0
2019-05-22 15:45:00,134.11,134.13,133.97,134.0,54185.0,130.3229,130.3423,130.1868,130.216,54185.0
2019-05-22 15:50:00,133.99,134.05,133.92,133.96,89048.0,130.2063,130.2646,130.1382,130.1771,89048.0
2019-05-22 15:55:00,133.95,133.97,133.85,133.86,175507.0,130.1674,130.1868,130.0702,130.0799,175507.0
2019-05-23 09:30:00,132.71,132.96,132.34,132.79,224124.0,128.9624,129.2054,128.6029,129.0402,224124.0
2019-05-23 09:35:00,132.8,132.91,132.52,132.87,50278.0,129.0499,129.1568,128.7778,129.1179,50278.0
2019-05-23 09:40:00,132.88,132.89,132.58,132.77,77787.0,129.1276,129.1373,128.8361,129.0207,77787.0
2019-05-23 09:45:00,132.75,132.75,132.4,132.5,92130.0,129.0013,129.0013,128.6612,128.7583,92130.0
2019-05-23 09:50:00,132.45,132.47,132.11,132.18,70631.0,128.7098,128.7292,128.3794,128.4474,70631.0
2019-05-23 09:55:00,132.18,132.22,131.95,132.13,108010.0,128.4474,128.4862,128.2239,128.3988,108010.0
2019-05-23 10:00:00,132.14,132.36,132.1,132.33,111223.0,128.4085,128.6223,128.3696,128.5931,111223.0
2019-05-23 10:05:00,132.33,132.44,132.27,132.39,72171.0,128.5931,128.7,128.5348,128.6514,72171.0
2019-05-23 10:10:00,132.39,132.64,132.38,132.63,89072.0,128.6514,128.8944,128.6417,128.8847,89072.0
2019-05-23 10:15:00,132.62,132.74,132.51,132.72,72525.0,128.875,128.9916,128.7681,128.9721,72525.0
2019-05-23 10:20:00,132.73,132.86,132.7,132.81,46063.0,128.9818,129.1082,128.9527,129.0596,46063.0
2019-05-23 10:25:00,132.82,133.27,132.78,133.19,66533.0,129.0693,129.5066,129.0304,129.4289,66533.0
2019-05-23 10:30:00,133.2,133.35,133.05,133.23,51243.0,129.4386,129.5843,129.2928,129.4677,51243.0
2019-05-23 10:35:00,133.25,133.48,133.18,133.48,59034.0,129.4872,129.7107,129.4191,129.7107,59034.0
2019-05-23 10:40:00,133.46,133.55,133.34,133.35,37370.0,129.6912,129.7787,129.5746,129.5843,37370.0
2019-05-23 10:45:00,133.33,133.39,133.18,133.25,41933.0,129.5649,129.6232,129.4191,129.4872,41933.0
2019-05-23 10:50:00,133.26,133.43,133.24,133.4,36130.0,129.4969,129.6621,129.4774,129.6329,36130.0
2019-05-23 10:55:00,133.42,133.43,133.25,133.35,40254.0,129.6524,129.6621,129.4872,129.5843,40254.0
2019-05-23 11:00:00,133.38,133.43,133.26,133.28,41812.0,129.6135,129.6621,129.4969,129.5163,41812.0
2019-05-23 11:05:00,133.28,133.48,133.23,133.43,38692.0,129.5163,129.7107,129.4677,129.6621,38692.0
2019-05-23 11:10:00,133.42,133.46,133.23,133.29,49508.0,129.6524,129.6912,129.4677,129.526,49508.0
2019-05-23 11:15:00,133.31,133.5,133.29,133.47,23765.0,129.5455,129.7301,129.526,129.701,23765.0
2019-05-23 11:20:00,133.47,133.52,133.3,133.37,34215.0,129.701,129.7495,129.5358,129.6038,34215.0
2019-05-23 11:25:00,133.36,133.48,133.21,133.25,45848.0,129.5941,129.7107,129.4483,129.4872,45848.0
2019-05-23 11:30:00,133.25,133.38,133.19,133.23,36660.0,129.4872,129.6135,129.4289,129.4677,36660.0
2019-05-23 11:35:00,133.21,133.37,133.16,133.35,25778.0,129.4483,129.6038,129.3997,129.5843,25778.0
2019-05-23 11:40:00,133.33,133.44,133.22,133.37,38896.0,129.5649,129.6718,129.458,129.6038,38896.0
2019-05-23 11:45:00,133.37,133.38,133.24,133.34,35204.0,129.6038,129.6135,129.4774,129.5746,35204.0
2019-05-23 11:50:00,133.32,133.37,133.19,133.22,24622.0,129.5552,129.6038,129.4289,129.458,24622.0
2019-05-23 11:55:00,133.21,133.24,132.93,132.96,81289.0,129.4483,129.4774,129.1762,129.2054,81289.0
2019-05-23 12:00:00,132.92,133.05,132.89,132.99,46107.0,129.1665,129.2928,129.1373,129.2345,46107.0
2019-05-23 12:05:00,132.99,132.99,132.81,132.84,79333.0,129.2345,129.2345,129.0596,129.0887,79333.0
2019-05-23 12:10:00,132.83,132.91,132.74,132.83,58661.0,129.079,129.1568,128.9916,129.079,58661.0
2019-05-23 12:15:00,132.81,132.87,132.7,132.71,52424.0,129.0596,129.1179,128.9527,128.9624,52424.0
2019-05-23 12:20:00,132.72,132.83,132.67,132.75,40981.0,128.9721,129.079,128.9235,129.0013,40981.0
2019-05-23 12:25:00,132.75,132.89,132.72,132.73,30990.0,129.0013,129.1373,128.9721,128.9818,30990.0
2019-05-23 12:30:00,132.74,132.84,132.7,132.75,47634.0,128.9916,129.0887,128.9527,129.0013,47634.0
2019-05-23 12:35:00,132.75,132.8,132.62,132.65,29350.0,129.0013,129.0499,128.875,128.9041,29350.0
2019-05-23 12:40:00,132.65,132.76,132.57,132.6,37229.0,128.9041,129.011,128.8264,128.8555,37229.0
2019-05-23 12:45:00,132.61,132.65,132.36,132.38,61292.0,128.8652,128.9041,128.6223,128.6417,61292.0
2019-05-23 12:50:00,132.37,132.37,132.05,132.12,70302.0,128.632,128.632,128.321,128.3891,70302.0
2019-05-23 12:55:00,132.12,132.22,132.09,132.12,52175.0,128.3891,128.4862,128.3599,128.3891,52175.0
2019-05-23 13:00:00,132.1,132.17,132.05,132.14,57669.0,128.3696,128.4377,128.321,128.4085,57669.0
2019-05-23 13:05:00,132.15,132.43,132.14,132.25,76427.0,128.4182,128.6903,128.4085,128.5154,76427.0
2019-05-23 13:10:00,132.24,132.35,132.13,132.23,49578.0,128.5057,128.6126,128.3988,128.496,49578.0
2019-05-23 13:15:00,132.23,132.36,132.2,132.36,30869.0,128.496,128.6223,128.4668,128.6223,30869.0
2019-05-23 13:20:00,132.35,132.43,132.28,132.38,40211.0,128.6126,128.6903,128.5446,128.6417,40211.0
2019-05-23 13:25:00,132.38,132.52,132.33,132.43,53473.0,128.6417,128.7778,128.5931,128.6903,53473.0
2019-05-23 13:30:00,132.42,132.48,132.35,132.39,29388.0,128.6806,128.7389,128.6126,128.6514,29388.0
2019-05-23 13:35:00,132.39,132.43,132.25,132.41,28125.0,128.6514,128.6903,128.5154,128.6709,28125.0
2019-05-23 13:40:00,132.45,132.49,132.41,132.48,23391.0,128.7098,128.7486,128.6709,128.7389,23391.0
2019-05-23 13:45:00,132.47,132.49,132.29,132.31,34138.0,128.7292,128.7486,128.5543,128.5737,34138.0
2019-05-23 13:50:00,132.32,132.34,132.19,132.22,27282.0,128.5834,128.6029,128.4571,128.4862,27282.0
2019-05-23 13:55:00,132.22,132.33,132.2,132.25,29114.0,128.4862,128.5931,128.4668,128.5154,29114.0
2019-05-23 14:00:00,132.25,132.36,132.18,132.19,58906.0,128.5154,128.6223,128.4474,128.4571,58906.0
2019-05-23 14:05:00,132.18,132.25,132.14,132.15,27924.0,128.4474,128.5154,128.4085,128.4182,27924.0
2019-05-23 14:10:00,132.16,132.22,132.11,132.22,39949.0,128.4279,128.4862,128.3794,128.4862,39949.0
2019-05-23 14:15:00,132.22,132.33,132.18,132.31,31229.0,128.4862,128.5931,128.4474,128.5737,31229.0
2019-05-23 14:20:00,132.32,132.44,132.32,132.42,26732.0,128.5834,128.7,128.5834,128.6806,26732.0
2019-05-23 14:25:00,132.42,132.42,132.23,132.23,62846.0,128.6806,128.6806,128.496,128.496,62846.0
2019-05-23 14:30:00,132.24,132.38,132.22,132.36,30255.0,128.5057,128.6417,128.4862,128.6223,30255.0
2019-05-23 14:35:00,132.35,132.36,132.19,132.22,25638.0,128.6126,128.6223,128.4571,128.4862,25638.0
2019-05-23 14:40:00,132.24,132.27,132.09,132.13,57123.0,128.5057,128.5348,128.3599,128.3988,57123.0
2019-05-23 14:45:00,132.15,132.18,132.06,132.08,59711.0,128.4182,128.4474,128.3308,128.3502,59711.0
2019-05-23 14:50:00,132.07,132.15,132.03,132.07,46632.0,128.3405,128.4182,128.3016,128.3405,46632.0
2019-05-23 14:55:00,132.07,132.17,131.97,132.16,87968.0,128.3405,128.4377,128.2433,128.4279,87968.0
2019-05-23 15:00:00,132.16,132.16,132.04,132.12,45129.0,128.4279,128.4279,128.3113,128.3891,45129.0
2019-05-23 15:05:00,132.12,132.2,132.06,132.13,45529.0,128.3891,128.4668,128.3308,128.3988,45529.0
2019-05-23 15:10:00,132.14,132.24,132.14,132.2,53874.0,128.4085,128.5057,128.4085,128.4668,53874.0
2019-05-23 15:15:00,132.21,132.4,132.16,132.34,94275.0,128.4765,128.6612,128.4279,128.6029,94275.0
2019-05-23 15:20:00,132.35,132.6,132.33,132.53,78872.0,128.6126,128.8555,128.5931,128.7875,78872.0
2019-05-23 15:25:00,132.52,132.8,132.49,132.66,74295.0,128.7778,129.0499,128.7486,128.9138,74295.0
2019-05-23 15:30:00,132.66,132.79,132.58,132.75,66241.0,128.9138,129.0402,128.8361,129.0013,66241.0
2019-05-23 15:35:00,132.75,132.81,132.68,132.69,61391.0,129.0013,129.0596,128.9333,128.943,61391.0
2019-05-23 15:40:00,132.68,132.77,132.55,132.58,80631.0,128.9333,129.0207,128.8069,128.8361,80631.0
2019-05-23 15:45:00,132.59,132.77,132.49,132.56,129978.0,128.8458,129.0207,128.7486,128.8166,129978.0
2019-05-23 15:50:00,132.55,132.79,132.5,132.78,114791.0,128.8069,129.0402,128.7583,129.0304,114791.0
2019-05-23 15:55:00,132.79,132.84,132.62,132.76,233932.0,129.0402,129.0887,128.875,129.011,233932.0
2019-05-24 09:30:00,133.1,133.15,132.81,132.81,168609.0,129.3414,129.39,129.0596,129.0596,168609.0
2019-05-24 09:35:00,132.82,133.29,132.81,133.16,63105.0,129.0693,129.526,129.0596,129.3997,63105.0
2019-05-24 09:40:00,133.16,133.21,132.92,132.96,50367.0,129.3997,129.4483,129.1665,129.2054,50367.0
2019-05-24 09:45:00,132.97,133.06,132.81,132.86,48127.0,129.2151,129.3025,129.0596,129.1082,48127.0
2019-05-24 09:50:00,132.87,133.0,132.71,132.76,36371.0,129.1179,129.2442,128.9624,129.011,36371.0
2019-05-24 09:55:00,132.74,132.86,132.64,132.72,34006.0,128.9916,129.1082,128.8944,128.9721,34006.0
2019-05-24 10:00:00,132.73,132.85,132.68,132.73,40553.0,128.9818,129.0985,128.9333,128.9818,40553.0
2019-05-24 10:05:00,132.73,132.74,132.45,132.5,42665.0,128.9818,128.9916,128.7098,128.7583,42665.0
2019-05-24 10:10:00,132.48,132.81,132.42,132.75,51841.0,128.7389,129.0596,128.6806,129.0013,51841.0
2019-05-24 10:15:00,132.78,132.91,132.77,132.86,66943.0,129.0304,129.1568,129.0207,129.1082,66943.0
2019-05-24 10:20:00,132.86,132.92,132.79,132.87,30064.0,129.1082,129.1665,129.0402,129.1179,30064.0
2019-05-24 10:25:00,132.87,132.88,132.66,132.66,21472.0,129.1179,129.1276,128.9138,128.9138,21472.0
2019-05-24 10:30:00,132.69,132.75,132.56,132.57,28606.0,128.943,129.0013,128.8166,128.8264,28606.0
2019-05-24 10:35:00,132.58,132.73,132.47,132.69,26252.0,128.8361,128.9818,128.7292,128.943,26252.0
2019-05-24 10:40:00,132.67,132.79,132.56,132.72,31950.0,128.9235,129.0402,128.8166,128.9721,31950.0
2019-05-24 10:45:00,132.73,132.76,132.47,132.47,46003.0,128.9818,129.011,128.7292,128.7292,46003.0
2019-05-24 10:50:00,132.48,132.65,132.42,132.49,35423.0,128.7389,128.9041,128.6806,128.7486,35423.0
2019-05-24 10:55:00,132.48,132.65,132.46,132.59,30752.0,128.7389,128.9041,128.7195,128.8458,30752.0
2019-05-24 11:00:00,132.6,132.71,132.52,132.58,24940.0,128.8555,128.9624,128.7778,128.8361,24940.0
2019-05-24 11:05:00,132.55,132.7,132.55,132.61,19695.0,128.8069,128.9527,128.8069,128.8652,19695.0
2019-05-24 11:10:00,132.62,132.64,132.44,132.63,27615.0,128.875,128.8944,128.7,128.8847,27615.0
2019-05-24 11:15:00,132.61,132.63,132.48,132.5,16416.0,128.8652,128.8847,128.7389,128.7583,16416.0
2019-05-24 11:20:00,132.52,132.67,132.51,132.56,30854.0,128.7778,128.9235,128.7681,128.8166,30854.0
2019-05-24 11:25:00,132.56,132.65,132.51,132.64,24117.0,128.8166,128.9041,128.7681,128.8944,24117.0
2019-05-24 11:30:00,132.65,132.76,132.64,132.73,24271.0,128.9041,129.011,128.8944,128.9818,24271.0
2019-05-24 11:35:00,132.76,132.89,132.74,132.85,26197.0,129.011,129.1373,128.9916,129.0985,26197.0
2019-05-24 11:40:00,132.87,132.89,132.8,132.81,19196.0,129.1179,129.1373,129.0499,129.0596,19196.0
2019-05-24 11:45:00,132.81,132.89,132.79,132.85,16968.0,129.0596,129.1373,129.0402,129.0985,16968.0
2019-05-24 11:50:00,132.85,132.88,132.79,132.83,23353.0,129.0985,129.1276,129.0402,129.079,23353.0
2019-05-24 11:55:00,132.83,132.83,132.7,132.74,20487.0,129.079,129.079,128.9527,128.9916,20487.0
2019-05-24 12:00:00,132.72,132.72,132.57,132.69,18509.0,128.9721,128.9721,128.8264,128.943,18509.0
2019-05-24 12:05:00,132.68,132.7,132.58,132.62,14330.0,128.9333,128.9527,128.8361,128.875,14330.0
2019-05-24 12:10:00,132.65,132.69,132.56,132.65,20856.0,128.9041,128.943,128.8166,128.9041,20856.0
2019-05-24 12:15:00,132.66,132.68,132.56,132.63,24121.0,128.9138,128.9333,128.8166,128.8847,24121.0
2019-05-24 12:20:00,132.63,132.73,132.63,132.67,19382.0,128.8847,128.9818,128.8847,128.9235,19382.0
2019-05-24 12:25:00,132.66,132.72,132.64,132.71,29345.0,128.9138,128.9721,128.8944,128.9624,29345.0
2019-05-24 12:30:00,132.71,132.76,132.65,132.7,15881.0,128.9624,129.011,128.9041,128.9527,15881.0
2019-05-24 12:35:00,132.69,132.75,132.67,132.75,16876.0,128.943,129.0013,128.9235,129.0013,16876.0
2019-05-24 12:40:00,132.74,132.81,132.69,132.8,30298.0,128.9916,129.0596,128.943,129.0499,30298.0
2019-05-24 12:45:00,132.78,132.83,132.76,132.8,15605.0,129.0304,129.079,129.011,129.0499,15605.0
2019-05-24 12:50:00,132.81,132.86,132.74,132.77,26128.0,129.0596,129.1082,128.9916,129.0207,26128.0
2019-05-24 12:55:00,132.76,132.8,132.71,132.78,16197.0,129.011,129.0499,128.9624,129.0304,16197.0
2019-05-24 13:00:00,132.8,132.83,132.64,132.66,21733.0,129.0499,129.079,128.8944,128.9138,21733.0
2019-05-24 13:05:00,132.65,132.74,132.64,132.72,18275.0,128.9041,128.9916,128.8944,128.9721,18275.0
2019-05-24 13:10:00,132.7,132.7,132.58,132.61,14208.0,128.9527,128.9527,128.8361,128.8652,14208.0
2019-05-24 13:15:00,132.59,132.72,132.59,132.69,19456.0,128.8458,128.9721,128.8458,128.943,19456.0
2019-05-24 13:20:00,132.69,132.75,132.63,132.67,18020.0,128.943,129.0013,128.8847,128.9235,18020.0
2019-05-24 13:25:00,132.65,132.67,132.57,132.58,18127.0,128.9041,128.9235,128.8264,128.8361,18127.0
2019-05-24 13:30:00,132.57,132.68,132.55,132.55,25566.0,128.8264,128.9333,128.8069,128.8069,25566.0
2019-05-24 13:35:00,132.56,132.56,132.45,132.49,30752.0,128.8166,128.8166,128.7098,128.7486,30752.0
2019-05-24 13:40:00,132.49,132.63,132.48,132.61,42754.0,128.7486,128.8847,128.7389,128.8652,42754.0
2019-05-24 13:45:00,132.63,132.67,132.55,132.61,17660.0,128.8847,128.9235,128.8069,128.8652,17660.0
2019-05-24 13:50:00,132.59,132.73,132.59,132.6,19780.0,128.8458,128.9818,128.8458,128.8555,19780.0
2019-05-24 13:55:00,132.61,132.64,132.49,132.55,27113.0,128.8652,128.8944,128.7486,128.8069,27113.0
2019-05-24 14:00:00,132.53,132.53,132.41,132.43,26351.0,128.7875,128.7875,128.6709,128.6903,26351.0
2019-05-24 14:05:00,132.42,132.42,132.26,132.3,43099.0,128.6806,128.6806,128.5251,128.564,43099.0
2019-05-24 14:10:00,132.3,132.36,132.25,132.25,44881.0,128.564,128.6223,128.5154,128.5154,44881.0
2019-05-24 14:15:00,132.25,132.34,132.22,132.34,39459.0,128.5154,128.6029,128.4862,128.6029,39459.0
2019-05-24 14:20:00,132.34,132.42,132.33,132.42,23922.0,128.6029,128.6806,128.5931,128.6806,23922.0
2019-05-24 14:25:00,132.41,132.63,132.41,132.61,43835.0,128.6709,128.8847,128.6709,128.8652,43835.0
2019-05-24 14:30:00,132.61,132.67,132.57,132.62,33473.0,128.8652,128.9235,128.8264,128.875,33473.0
2019-05-24 14:35:00,132.63,132.78,132.62,132.74,49975.0,128.8847,129.0304,128.875,128.9916,49975.0
2019-05-24 14:40:00,132.75,132.79,132.74,132.75,32375.0,129.0013,129.0402,128.9916,129.0013,32375.0
2019-05-24 14:45:00,132.74,132.74,132.51,132.6,39830.0,128.9916,128.9916,128.7681,128.8555,39830.0
2019-05-24 14:50:00,132.59,132.7,132.59,132.69,29927.0,128.8458,128.9527,128.8458,128.943,29927.0
2019-05-24 14:55:00,132.69,132.76,132.65,132.66,28268.0,128.943,129.011,128.9041,128.9138,28268.0
2019-05-24 15:00:00,132.64,132.74,132.6,132.74,23865.0,128.8944,128.9916,128.8555,128.9916,23865.0
2019-05-24 15:05:00,132.73,132.77,132.64,132.69,27965.0,128.9818,129.0207,128.8944,128.943,27965.0
2019-05-24 15:10:00,132.69,132.73,132.63,132.69,24663.0,128.943,128.9818,128.8847,128.943,24663.0
2019-05-24 15:15:00,132.7,132.7,132.55,132.56,21197.0,128.9527,128.9527,128.8069,128.8166,21197.0
2019-05-24 15:20:00,132.56,132.72,132.56,132.71,27021.0,128.8166,128.9721,128.8166,128.9624,27021.0
2019-05-24 15:25:00,132.7,132.73,132.67,132.73,26280.0,128.9527,128.9818,128.9235,128.9818,26280.0
2019-05-24 15:30:00,132.73,132.75,132.69,132.72,40687.0,128.9818,129.0013,128.943,128.9721,40687.0
2019-05-24 15:35:00,132.72,132.79,132.72,132.79,40609.0,128.9721,129.0402,128.9721,129.0402,40609.0
2019-05-24 15:40:00,132.78,132.8,132.72,132.78,66252.0,129.0304,129.0499,128.9721,129.0304,66252.0
2019-05-24 15:45:00,132.77,132.93,132.74,132.89,84950.0,129.0207,129.1762,128.9916,129.1373,84950.0
2019-05-24 15:50:00,132.89,132.95,132.76,132.85,110084.0,129.1373,129.1956,129.011,129.0985,110084.0
2019-05-24 15:55:00,132.85,132.94,132.7,132.82,218035.0,129.0985,129.1859,128.9527,129.0693,218035.0
2019-05-28 09:30:00,133.21,133.6,133.16,133.39,223423.0,129.4483,129.8273,129.3997,129.6232,223423.0
2019-05-28 09:35:00,133.4,133.64,133.2,133.5,80472.0,129.6329,129.8661,129.4386,129.7301,80472.0
2019-05-28 09:40:00,133.53,133.82,133.53,133.75,61753.0,129.7593,130.0411,129.7593,129.973,61753.0
2019-05-28 09:45:00,133.77,134.03,133.71,134.02,109314.0,129.9925,130.2451,129.9342,130.2354,109314.0
2019-05-28 09:50:00,134.0,134.03,133.82,133.89,53831.0,130.216,130.2451,130.0411,130.1091,53831.0
2019-05-28 09:55:00,133.88,133.94,133.76,133.91,60773.0,130.0994,130.1577,129.9828,130.1285,60773.0
2019-05-28 10:00:00,133.91,134.04,133.81,133.96,76197.0,130.1285,130.2549,130.0313,130.1771,76197.0
2019-05-28 10:05:00,133.92,133.97,133.72,133.77,55840.0,130.1382,130.1868,129.9439,129.9925,55840.0
2019-05-28 10:10:00,133.76,133.76,133.54,133.59,84475.0,129.9828,129.9828,129.769,129.8176,84475.0
2019-05-28 10:15:00,133.58,133.64,133.46,133.55,37257.0,129.8078,129.8661,129.6912,129.7787,37257.0
2019-05-28 10:20:00,133.58,133.73,133.56,133.71,50224.0,129.8078,129.9536,129.7884,129.9342,50224.0
2019-05-28 10:25:00,133.72,133.74,133.63,133.73,24377.0,129.9439,129.9633,129.8564,129.9536,24377.0
2019-05-28 10:30:00,133.7,133.78,133.54,133.59,43606.0,129.9245,130.0022,129.769,129.8176,43606.0
2019-05-28 10:35:00,133.57,133.68,133.49,133.49,33246.0,129.7981,129.905,129.7204,129.7204,33246.0
2019-05-28 10:40:00,133.46,133.53,133.32,133.35,32095.0,129.6912,129.7593,129.5552,129.5843,32095.0
2019-05-28 10:45:00,133.33,133.36,133.17,133.19,40297.0,129.5649,129.5941,129.4094,129.4289,40297.0
2019-05-28 10:50:00,133.2,133.2,133.05,133.14,47862.0,129.4386,129.4386,129.2928,129.3803,47862.0
2019-05-28 10:55:00,133.14,133.29,133.1,133.2,40297.0,129.3803,129.526,129.3414,129.4386,40297.0
2019-05-28 11:00:00,133.18,133.43,133.17,133.37,55522.0,129.4191,129.6621,129.4094,129.6038,55522.0
2019-05-28 11:05:00,133.39,133.39,133.24,133.29,49465.0,129.6232,129.6232,129.4774,129.526,49465.0
2019-05-28 11:10:00,133.25,133.46,133.2,133.42,46111.0,129.4872,129.6912,129.4386,129.6524,46111.0
2019-05-28 11:15:00,133.42,133.43,133.27,133.28,45752.0,129.6524,129.6621,129.5066,129.5163,45752.0
2019-05-28 11:20:00,133.28,133.29,133.04,133.07,29524.0,129.5163,129.526,129.2831,129.3122,29524.0
2019-05-28 11:25:00,133.05,133.14,132.98,133.01,46687.0,129.2928,129.3803,129.2248,129.2539,46687.0
2019-05-28 11:30:00,133.01,133.14,132.97,133.06,50820.0,129.2539,129.3803,129.2151,129.3025,50820.0
2019-05-28 11:35:00,133.05,133.15,133.05,133.09,32480.0,129.2928,129.39,129.2928,129.3317,32480.0
2019-05-28 11:40:00,133.09,133.23,133.08,133.08,40357.0,129.3317,129.4677,129.322,129.322,40357.0
2019-05-28 11:45:00,133.07,133.09,133.01,133.02,23836.0,129.3122,129.3317,129.2539,129.2637,23836.0
2019-05-28 11:50:00,133.03,133.04,132.9,132.94,33863.0,129.2734,129.2831,129.147,129.1859,33863.0
2019-05-28 11:55:00,132.94,133.22,132.94,133.18,31944.0,129.1859,129.458,129.1859,129.4191,31944.0
2019-05-28 12:00:00,133.17,133.32,133.16,133.3,20056.0,129.4094,129.5552,129.3997,129.5358,20056.0
2019-05-28 12:05:00,133.32,133.42,133.29,133.3,48021.0,129.5552,129.6524,129.526,129.5358,48021.0
2019-05-28 12:10:00,133.29,133.4,133.26,133.31,19897.0,129.526,129.6329,129.4969,129.5455,19897.0
2019-05-28 12:15:00,133.31,133.34,133.27,133.3,21631.0,129.5455,129.5746,129.5066,129.5358,21631.0
2019-05-28 12:20:00,133.29,133.44,133.28,133.42,17028.0,129.526,129.6718,129.5163,129.6524,17028.0
2019-05-28 12:25:00,133.42,133.46,133.36,133.42,25267.0,129.6524,129.6912,129.5941,129.6524,25267.0
2019-05-28 12:30:00,133.41,133.5,133.37,133.37,33522.0,129.6426,129.7301,129.6038,129.6038,33522.0
2019-05-28 12:35:00,133.37,133.45,133.34,133.45,23526.0,129.6038,129.6815,129.5746,129.6815,23526.0
2019-05-28 12:40:00,133.45,133.45,133.28,133.32,18940.0,129.6815,129.6815,129.5163,129.5552,18940.0
2019-05-28 12:45:00,133.33,133.4,133.3,133.34,14578.0,129.5649,129.6329,129.5358,129.5746,14578.0
2019-05-28 12:50:00,133.34,133.44,133.33,133.33,30304.0,129.5746,129.6718,129.5649,129.5649,30304.0
2019-05-28 12:55:00,133.34,133.41,133.31,133.33,22365.0,129.5746,129.6426,129.5455,129.5649,22365.0
2019-05-28 13:00:00,133.33,133.45,133.32,133.37,16438.0,129.5649,129.6815,129.5552,129.6038,16438.0
2019-05-28 13:05:00,133.36,133.42,133.34,133.38,31962.0,129.5941,129.6524,129.5746,129.6135,31962.0
2019-05-28 13:10:00,133.39,133.42,133.35,133.37,13138.0,129.6232,129.6524,129.5843,129.6038,13138.0
2019-05-28 13:15:00,133.37,133.43,133.34,133.41,18181.0,129.6038,129.6621,129.5746,129.6426,18181.0
2019-05-28 13:20:00,133.42,133.49,133.42,133.46,23207.0,129.6524,129.7204,129.6524,129.6912,23207.0
2019-05-28 13:25:00,133.47,133.5,133.44,133.44,32400.0,129.701,129.7301,129.6718,129.6718,32400.0
2019-05-28 13:30:00,133.44,133.59,133.44,133.53,37400.0,129.6718,129.8176,129.6718,129.7593,37400.0
2019-05-28 13:35:00,133.52,133.62,133.5,133.54,25425.0,129.7495,129.8467,129.7301,129.769,25425.0
2019-05-28 13:40:00,133.54,133.63,133.5,133.59,21386.0,129.769,129.8564,129.7301,129.8176,21386.0
2019-05-28 13:45:00,133.59,133.65,133.59,133.6,24533.0,129.8176,129.8759,129.8176,129.8273,24533.0
2019-05-28 13:50:00,133.62,133.71,133.56,133.59,33298.0,129.8467,129.9342,129.7884,129.8176,33298.0
2019-05-28 13:55:00,133.6,133.66,133.57,133.63,26137.0,129.8273,129.8856,129.7981,129.8564,26137.0
2019-05-28 14:00:00,133.64,133.64,133.55,133.59,56937.0,129.8661,129.8661,129.7787,129.8176,56937.0
2019-05-28 14:05:00,133.59,133.75,133.58,133.74,49085.0,129.8176,129.973,129.8078,129.9633,49085.0
2019-05-28 14:10:00,133.74,133.75,133.54,133.58,51409.0,129.9633,129.973,129.769,129.8078,51409.0
2019-05-28 14:15:00,133.59,133.63,133.49,133.51,41457.0,129.8176,129.8564,129.7204,129.7398,41457.0
2019-05-28 14:20:00,133.5,133.54,133.31,133.41,58766.0,129.7301,129.769,129.5455,129.6426,58766.0
2019-05-28 14:25:00,133.41,133.41,133.33,133.36,52097.0,129.6426,129.6426,129.5649,129.5941,52097.0
2019-05-28 14:30:00,133.35,133.43,133.31,133.39,54364.0,129.5843,129.6621,129.5455,129.6232,54364.0
2019-05-28 14:35:00,133.38,133.48,133.34,133.44,29713.0,129.6135,129.7107,129.5746,129.6718,29713.0
2019-05-28 14:40:00,133.44,133.44,133.31,133.38,34835.0,129.6718,129.6718,129.5455,129.6135,34835.0
2019-05-28 14:45:00,133.38,133.5,133.37,133.44,43223.0,129.6135,129.7301,129.6038,129.6718,43223.0
2019-05-28 14:50:00,133.44,133.44,133.29,133.33,68104.0,129.6718,129.6718,129.526,129.5649,68104.0
2019-05-28 14:55:00,133.33,133.44,133.29,133.42,69624.0,129.5649,129.6718,129.526,129.6524,69624.0
2019-05-28 15:00:00,133.41,133.41,133.29,133.3,59078.0,129.6426,129.6426,129.526,129.5358,59078.0
2019-05-28 15:05:00,133.31,133.37,133.23,133.24,35883.0,129.5455,129.6038,129.4677,129.4774,35883.0
2019-05-28 15:10:00,133.24,133.3,133.15,133.28,55254.0,129.4774,129.5358,129.39,129.5163,55254.0
2019-05-28 15:15:00,133.27,133.4,133.27,133.34,55873.0,129.5066,129.6329,129.5066,129.5746,55873.0
2019-05-28 15:20:00,133.34,133.35,133.19,133.22,53305.0,129.5746,129.5843,129.4289,129.458,53305.0
2019-05-28 15:25:00,133.22,133.25,132.99,133.01,52400.0,129.458,129.4872,129.2345,129.2539,52400.0
2019-05-28 15:30:00,133.0,133.04,132.84,132.85,80515.0,129.2442,129.2831,129.0887,129.0985,80515.0
2019-05-28 15:35:00,132.84,132.88,132.66,132.78,103304.0,129.0887,129.1276,128.9138,129.0304,103304.0
2019-05-28 15:40:00,132.77,132.81,132.59,132.63,106181.0,129.0207,129.0596,128.8458,128.8847,106181.0
2019-05-28 15:45:00,132.62,132.8,132.61,132.73,104883.0,128.875,129.0499,128.8652,128.9818,104883.0
2019-05-28 15:50:00,132.73,132.96,132.72,132.94,95660.0,128.9818,129.2054,128.9721,129.1859,95660.0
2019-05-28 15:55:00,132.93,133.03,132.62,132.63,328189.0,129.1762,129.2734,128.875,128.8847,328189.0
2019-05-29 09:30:00,131.96,132.15,131.42,131.5,176817.0,128.2336,128.4182,127.7088,127.7866,176817.0
2019-05-29 09:35:00,131.48,131.6,131.06,131.15,92553.0,127.7671,127.8838,127.359,127.4465,92553.0
2019-05-29 09:40:00,131.14,131.28,130.92,131.23,115960.0,127.4367,127.5728,127.223,127.5242,115960.0
2019-05-29 09:45:00,131.22,131.45,131.16,131.28,64499.0,127.5145,127.738,127.4562,127.5728,64499.0
2019-05-29 09:50:00,131.3,131.57,131.23,131.4,94602.0,127.5922,127.8546,127.5242,127.6894,94602.0
2019-05-29 09:55:00,131.4,131.56,131.32,131.52,50257.0,127.6894,127.8449,127.6117,127.806,50257.0
2019-05-29 10:00:00,131.54,131.63,131.28,131.63,59716.0,127.8255,127.9129,127.5728,127.9129,59716.0
2019-05-29 10:05:00,131.63,131.87,131.59,131.84,107734.0,127.9129,128.1461,127.874,128.117,107734.0
2019-05-29 10:10:00,131.83,131.89,131.59,131.87,87990.0,128.1073,128.1656,127.874,128.1461,87990.0
2019-05-29 10:15:00,131.88,131.97,131.7,131.71,96490.0,128.1559,128.2433,127.9809,127.9907,96490.0
2019-05-29 10:20:00,131.72,131.8,131.62,131.63,58003.0,128.0004,128.0781,127.9032,127.9129,58003.0
2019-05-29 10:25:00,131.65,131.87,131.63,131.82,44914.0,127.9323,128.1461,127.9129,128.0975,44914.0
2019-05-29 10:30:00,131.82,131.92,131.73,131.77,45063.0,128.0975,128.1947,128.0101,128.049,45063.0
2019-05-29 10:35:00,131.73,131.74,131.45,131.59,57385.0,128.0101,128.0198,127.738,127.874,57385.0
2019-05-29 10:40:00,131.58,131.58,131.36,131.38,31719.0,127.8643,127.8643,127.6505,127.67,31719.0
2019-05-29 10:45:00,131.37,131.46,131.26,131.33,39200.0,127.6603,127.7477,127.5534,127.6214,39200.0
2019-05-29 10:50:00,131.32,131.34,131.2,131.3,30066.0,127.6117,127.6311,127.4951,127.5922,30066.0
2019-05-29 10:55:00,131.29,131.4,131.19,131.21,42488.0,127.5825,127.6894,127.4853,127.5048,42488.0
2019-05-29 11:00:00,131.21,131.5,131.2,131.45,55830.0,127.5048,127.7866,127.4951,127.738,55830.0
2019-05-29 11:05:00,131.45,131.64,131.42,131.62,47341.0,127.738,127.9226,127.7088,127.9032,47341.0
2019-05-29 11:10:00,131.62,131.64,131.3,131.35,35797.0,127.9032,127.9226,127.5922,127.6408,35797.0
2019-05-29 11:15:00,131.34,131.48,131.27,131.41,33882.0,127.6311,127.7671,127.5631,127.6991,33882.0
2019-05-29 11:20:00,131.4,131.41,131.16,131.28,54131.0,127.6894,127.6991,127.4562,127.5728,54131.0
2019-05-29 11:25:00,131.29,131.34,131.22,131.3,42790.0,127.5825,127.6311,127.5145,127.5922,42790.0
2019-05-29 11:30:00,131.3,131.34,131.16,131.33,100314.0,127.5922,127.6311,127.4562,127.6214,100314.0
2019-05-29 11:35:00,131.33,131.33,131.12,131.13,39359.0,127.6214,127.6214,127.4173,127.427,39359.0
2019-05-29 11:40:00,131.13,131.15,130.88,130.92,84241.0,127.427,127.4465,127.1841,127.223,84241.0
2019-05-29 11:45:00,130.93,131.0,130.92,130.93,62213.0,127.2327,127.3007,127.223,127.2327,62213.0
2019-05-29 11:50:00,130.93,130.97,130.77,130.82,69848.0,127.2327,127.2715,127.0772,127.1258,69848.0
2019-05-29 11:55:00,130.81,131.0,130.78,130.9,43070.0,127.1161,127.3007,127.0869,127.2035,43070.0
2019-05-29 12:00:00,130.89,131.08,130.85,131.06,42251.0,127.1938,127.3784,127.1549,127.359,42251.0
2019-05-29 12:05:00,131.08,131.21,131.03,131.16,48960.0,127.3784,127.5048,127.3299,127.4562,48960.0
2019-05-29 12:10:00,131.15,131.18,131.08,131.17,20490.0,127.4465,127.4756,127.3784,127.4659,20490.0
2019-05-29 12:15:00,131.16,131.28,131.1,131.27,31996.0,127.4562,127.5728,127.3979,127.5631,31996.0
2019-05-29 12:20:00,131.26,131.3,131.16,131.2,39424.0,127.5534,127.5922,127.4562,127.4951,39424.0
2019-05-29 12:25:00,131.19,131.38,131.19,131.29,35411.0,127.4853,127.67,127.4853,127.5825,35411.0
2019-05-29 12:30:00,131.27,131.38,131.24,131.37,43432.0,127.5631,127.67,127.5339,127.6603,43432.0
2019-05-29 12:35:00,131.37,131.37,131.19,131.23,32931.0,127.6603,127.6603,127.4853,127.5242,32931.0
2019-05-29 12:40:00,131.23,131.29,131.17,131.29,24467.0,127.5242,127.5825,127.4659,127.5825,24467.0
2019-05-29 12:45:00,131.26,131.3,131.2,131.22,19953.0,127.5534,127.5922,127.4951,127.5145,19953.0
2019-05-29 12:50:00,131.21,131.23,131.09,131.22,35706.0,127.5048,127.5242,127.3882,127.5145,35706.0
2019-05-29 12:55:00,131.21,131.21,131.02,131.07,23336.0,127.5048,127.5048,127.3201,127.3687,23336.0
2019-05-29 13:00:00,131.07,131.09,130.98,131.05,25924.0,127.3687,127.3882,127.2813,127.3493,25924.0
2019-05-29 13:05:00,131.04,131.41,131.01,131.41,27867.0,127.3396,127.6991,127.3104,127.6991,27867.0
2019-05-29 13:10:00,131.42,131.56,131.34,131.37,41419.0,127.7088,127.8449,127.6311,127.6603,41419.0
2019-05-29 13:15:00,131.37,131.38,131.27,131.31,24515.0,127.6603,127.67,127.5631,127.6019,24515.0
2019-05-29 13:20:00,131.3,131.39,131.21,131.35,24801.0,127.5922,127.6797,127.5048,127.6408,24801.0
2019-05-29 13:25:00,131.37,131.41,131.28,131.41,30804.0,127.6603,127.6991,127.5728,127.6991,30804.0
2019-05-29 13:30:00,131.41,131.5,131.33,131.44,35913.0,127.6991,127.7866,127.6214,127.7283,35913.0
2019-05-29 13:35:00,131.43,131.51,131.34,131.48,26053.0,127.7186,127.7963,127.6311,127.7671,26053.0
2019-05-29 13:40:00,131.49,131.49,131.38,131.42,21982.0,127.7769,127.7769,127.67,127.7088,21982.0
2019-05-29 13:45:00,131.42,131.49,131.31,131.48,19278.0,127.7088,127.7769,127.6019,127.7671,19278.0
2019-05-29 13:50:00,131.51,131.59,131.4,131.42,26750.0,127.7963,127.874,127.6894,127.7088,26750.0
2019-05-29 13:55:00,131.43,131.54,131.4,131.41,35579.0,127.7186,127.8255,127.6894,127.6991,35579.0
2019-05-29 14:00:00,131.42,131.64,131.42,131.61,33113.0,127.7088,127.9226,127.7088,127.8935,33113.0
2019-05-29 14:05:00,131.62,131.64,131.41,131.42,26267.0,127.9032,127.9226,127.6991,127.7088,26267.0
2019-05-29 14:10:00,131.42,131.46,131.3,131.36,29476.0,127.7088,127.7477,127.5922,127.6505,29476.0
2019-05-29 14:15:00,131.38,131.4,131.24,131.33,25806.0,127.67,127.6894,127.5339,127.6214,25806.0
2019-05-29 14:20:00,131.32,131.38,131.28,131.33,32188.0,127.6117,127.67,127.5728,127.6214,32188.0
2019-05-29 14:25:00,131.31,131.36,131.24,131.35,26692.0,127.6019,127.6505,127.5339,127.6408,26692.0
2019-05-29 14:30:00,131.36,131.36,131.04,131.12,46650.0,127.6505,127.6505,127.3396,127.4173,46650.0
2019-05-29 14:35:00,131.12,131.13,130.9,130.91,46090.0,127.4173,127.427,127.2035,127.2132,46090.0
2019-05-29 14:40:00,130.91,130.91,130.81,130.83,43069.0,127.2132,127.2132,127.1161,127.1355,43069.0
2019-05-29 14:45:00,130.84,130.9,130.79,130.88,41493.0,127.1452,127.2035,127.0966,127.1841,41493.0
2019-05-29 14:50:00,130.87,131.05,130.85,131.02,66964.0,127.1744,127.3493,127.1549,127.3201,66964.0
2019-05-29 14:55:00,131.02,131.24,130.98,131.2,74046.0,127.3201,127.5339,127.2813,127.4951,74046.0
2019-05-29 15:00:00,131.19,131.2,130.88,130.92,94976.0,127.4853,127.4951,127.1841,127.223,94976.0
2019-05-29 15:05:00,130.91,131.09,130.85,131.07,58725.0,127.2132,127.3882,127.1549,127.3687,58725.0
2019-05-29 15:10:00,131.06,131.07,130.98,131.0,31158.0,127.359,127.3687,127.2813,127.3007,31158.0
2019-05-29 15:15:00,130.99,131.04,130.87,130.87,25832.0,127.291,127.3396,127.1744,127.1744,25832.0
2019-05-29 15:20:00,130.87,131.2,130.85,131.17,55586.0,127.1744,127.4951,127.1549,127.4659,55586.0
2019-05-29 15:25:00,131.16,131.27,131.11,131.25,52329.0,127.4562,127.5631,127.4076,127.5436,52329.0
2019-05-29 15:30:00,131.24,131.44,131.11,131.43,53426.0,127.5339,127.7283,127.4076,127.7186,53426.0
2019-05-29 15:35:00,131.42,131.61,131.42,131.57,81497.0,127.7088,127.8935,127.7088,127.8546,81497.0
2019-05-29 15:40:00,131.57,131.74,131.55,131.59,70044.0,127.8546,128.0198,127.8352,127.874,70044.0
2019-05-29 15:45:00,131.59,131.59,131.44,131.52,67264.0,127.874,127.874,127.7283,127.806,67264.0
2019-05-29 15:50:00,131.51,131.52,131.28,131.39,100003.0,127.7963,127.806,127.5728,127.6797,100003.0
2019-05-29 15:55:00,131.39,131.67,131.32,131.55,359552.0,127.6797,127.9518,127.6117,127.8352,359552.0
2019-05-30 09:30:00,131.88,131.88,131.33,131.6,157509.0,128.1559,128.1559,127.6214,127.8838,157509.0
2019-05-30 09:35:00,131.59,132.12,131.52,131.98,105891.0,127.874,128.3891,127.806,128.253,105891.0
2019-05-30 09:40:00,131.96,132.47,131.93,132.19,75824.0,128.2336,128.7292,128.2044,128.4571,75824.0
2019-05-30 09:45:00,132.18,132.28,132.04,132.21,55111.0,128.4474,128.5446,128.3113,128.4765,55111.0
2019-05-30 09:50:00,132.24,132.36,132.05,132.32,59369.0,128.5057,128.6223,128.321,128.5834,59369.0
2019-05-30 09:55:00,132.31,132.34,132.19,132.31,56390.0,128.5737,128.6029,128.4571,128.5737,56390.0
2019-05-30 10:00:00,132.32,132.68,132.31,132.65,77051.0,128.5834,128.9333,128.5737,128.9041,77051.0
2019-05-30 10:05:00,132.65,132.67,132.15,132.16,76883.0,128.9041,128.9235,128.4182,128.4279,76883.0
2019-05-30 10:10:00,132.16,132.32,132.08,132.12,54115.0,128.4279,128.5834,128.3502,128.3891,54115.0
2019-05-30 10:15:00,132.11,132.18,131.9,132.17,64146.0,128.3794,128.4474,128.1753,128.4377,64146.0
2019-05-30 10:20:00,132.15,132.27,132.11,132.17,38798.0,128.4182,128.5348,128.3794,128.4377,38798.0
2019-05-30 10:25:00,132.17,132.39,132.14,132.21,50869.0,128.4377,128.6514,128.4085,128.4765,50869.0
2019-05-30 10:30:00,132.22,132.26,132.12,132.21,51245.0,128.4862,128.5251,128.3891,128.4765,51245.0
2019-05-30 10:35:00,132.2,132.23,131.88,131.99,56120.0,128.4668,128.496,128.1559,128.2627,56120.0
2019-05-30 10:40:00,132.0,132.11,131.9,131.93,29827.0,128.2725,128.3794,128.1753,128.2044,29827.0
2019-05-30 10:45:00,131.94,132.03,131.84,131.9,41918.0,128.2142,128.3016,128.117,128.1753,41918.0
2019-05-30 10:50:00,131.91,131.97,131.64,131.67,47157.0,128.185,128.2433,127.9226,127.9518,47157.0
2019-05-30 10:55:00,131.67,131.76,131.62,131.69,51920.0,127.9518,128.0392,127.9032,127.9712,51920.0
2019-05-30 11:00:00,131.68,131.68,131.41,131.44,45639.0,127.9615,127.9615,127.6991,127.7283,45639.0
2019-05-30 11:05:00,131.43,131.57,131.41,131.57,36296.0,127.7186,127.8546,127.6991,127.8546,36296.0
2019-05-30 11:10:00,131.55,131.78,131.48,131.75,32508.0,127.8352,128.0587,127.7671,128.0295,32508.0
2019-05-30 11:15:00,131.73,131.88,131.71,131.86,27046.0,128.0101,128.1559,127.9907,128.1364,27046.0
2019-05-30 11:20:00,131.86,131.93,131.83,131.86,39411.0,128.1364,128.2044,128.1073,128.1364,39411.0
2019-05-30 11:25:00,131.87,131.97,131.84,131.89,21969.0,128.1461,128.2433,128.117,128.1656,21969.0
2019-05-30 11:30:00,131.9,131.91,131.65,131.73,22030.0,128.1753,128.185,127.9323,128.0101,22030.0
2019-05-30 11:35:00,131.71,131.81,131.7,131.72,21704.0,127.9907,128.0878,127.9809,128.0004,21704.0
2019-05-30 11:40:00,131.7,131.79,131.65,131.65,38267.0,127.9809,128.0684,127.9323,127.9323,38267.0
2019-05-30 11:45:00,131.65,131.81,131.64,131.81,31873.0,127.9323,128.0878,127.9226,128.0878,31873.0
2019-05-30 11:50:00,131.82,131.86,131.66,131.76,37428.0,128.0975,128.1364,127.9421,128.0392,37428.0
2019-05-30 11:55:00,131.76,131.82,131.68,131.78,28840.0,128.0392,128.0975,127.9615,128.0587,28840.0
2019-05-30 12:00:00,131.81,131.86,131.66,131.72,23141.0,128.0878,128.1364,127.9421,128.0004,23141.0
2019-05-30 12:05:00,131.72,131.78,131.63,131.72,20521.0,128.0004,128.0587,127.9129,128.0004,20521.0
2019-05-30 12:10:00,131.73,131.79,131.67,131.76,17787.0,128.0101,128.0684,127.9518,128.0392,17787.0
2019-05-30 12:15:00,131.77,131.84,131.67,131.67,25408.0,128.049,128.117,127.9518,127.9518,25408.0
2019-05-30 12:20:00,131.7,131.88,131.67,131.88,27924.0,127.9809,128.1559,127.9518,128.1559,27924.0
2019-05-30 12:25:00,131.88,131.88,131.75,131.86,28310.0,128.1559,128.1559,128.0295,128.1364,28310.0
2019-05-30 12:30:00,131.85,131.86,131.76,131.83,24968.0,128.1267,128.1364,128.0392,128.1073,24968.0
2019-05-30 12:35:00,131.83,132.1,131.8,132.1,46855.0,128.1073,128.3696,128.0781,128.3696,46855.0
2019-05-30 12:40:00,132.09,132.22,132.07,132.22,35320.0,128.3599,128.4862,128.3405,128.4862,35320.0
2019-05-30 12:45:00,132.22,132.39,132.19,132.34,24141.0,128.4862,128.6514,128.4571,128.6029,24141.0
2019-05-30 12:50:00,132.34,132.45,132.27,132.27,31866.0,128.6029,128.7098,128.5348,128.5348,31866.0
2019-05-30 12:55:00,132.26,132.35,132.21,132.23,21763.0,128.5251,128.6126,128.4765,128.496,21763.0
2019-05-30 13:00:00,132.24,132.36,132.22,132.26,16554.0,128.5057,128.6223,128.4862,128.5251,16554.0
2019-05-30 13:05:00,132.24,132.29,132.13,132.24,29414.0,128.5057,128.5543,128.3988,128.5057,29414.0
2019-05-30 13:10:00,132.23,132.25,132.17,132.24,14784.0,128.496,128.5154,128.4377,128.5057,14784.0
2019-05-30 13:15:00,132.24,132.24,132.08,132.1,14033.0,128.5057,128.5057,128.3502,128.3696,14033.0
2019-05-30 13:20:00,132.09,132.13,132.0,132.06,21434.0,128.3599,128.3988,128.2725,128.3308,21434.0
2019-05-30 13:25:00,132.05,132.1,131.99,132.09,19658.0,128.321,128.3696,128.2627,128.3599,19658.0
2019-05-30 13:30:00,132.09,132.11,131.94,132.02,26673.0,128.3599,128.3794,128.2142,128.2919,26673.0
2019-05-30 13:35:00,132.01,132.03,131.89,131.99,27162.0,128.2822,128.3016,128.1656,128.2627,27162.0
2019-05-30 13:40:00,131.98,132.02,131.9,131.9,22798.0,128.253,128.2919,128.1753,128.1753,22798.0
2019-05-30 13:45:00,131.91,131.94,131.8,131.8,27735.0,128.185,128.2142,128.0781,128.0781,27735.0
2019-05-30 13:50:00,131.81,131.87,131.72,131.83,46583.0,128.0878,128.1461,128.0004,128.1073,46583.0
2019-05-30 13:55:00,131.83,131.96,131.8,131.93,31192.0,128.1073,128.2336,128.0781,128.2044,31192.0
2019-05-30 14:00:00,131.92,131.98,131.78,131.79,15475.0,128.1947,128.253,128.0587,128.0684,15475.0
2019-05-30 14:05:00,131.78,131.78,131.65,131.75,25126.0,128.0587,128.0587,127.9323,128.0295,25126.0
2019-05-30 14:10:00,131.76,131.8,131.74,131.75,27899.0,128.0392,128.0781,128.0198,128.0295,27899.0
2019-05-30 14:15:00,131.75,131.84,131.74,131.83,35027.0,128.0295,128.117,128.0198,128.1073,35027.0
2019-05-30 14:20:00,131.84,131.86,131.72,131.79,46922.0,128.117,128.1364,128.0004,128.0684,46922.0
2019-05-30 14:25:00,131.78,131.86,131.74,131.78,24193.0,128.0587,128.1364,128.0198,128.0587,24193.0
2019-05-30 14:30:00,131.78,131.87,131.74,131.79,35928.0,128.0587,128.1461,128.0198,128.0684,35928.0
2019-05-30 14:35:00,131.77,131.8,131.68,131.7,37967.0,128.049,128.0781,127.9615,127.9809,37967.0
2019-05-30 14:40:00,131.67,131.77,131.57,131.58,63976.0,127.9518,128.049,127.8546,127.8643,63976.0
2019-05-30 14:45:00,131.58,131.67,131.52,131.67,46358.0,127.8643,127.9518,127.806,127.9518,46358.0
2019-05-30 14:50:00,131.66,131.79,131.61,131.75,34242.0,127.9421,128.0684,127.8935,128.0295,34242.0
2019-05-30 14:55:00,131.73,131.87,131.73,131.86,30975.0,128.0101,128.1461,128.0101,128.1364,30975.0
2019-05-30 15:00:00,131.86,131.87,131.73,131.78,47956.0,128.1364,128.1461,128.0101,128.0587,47956.0
2019-05-30 15:05:00,131.76,131.82,131.68,131.79,88045.0,128.0392,128.0975,127.9615,128.0684,88045.0
2019-05-30 15:10:00,131.79,131.92,131.76,131.88,35357.0,128.0684,128.1947,128.0392,128.1559,35357.0
2019-05-30 15:15:00,131.87,131.92,131.75,131.84,58543.0,128.1461,128.1947,128.0295,128.117,58543.0
2019-05-30 15:20:00,131.84,131.99,131.8,131.96,53096.0,128.117,128.2627,128.0781,128.2336,53096.0
2019-05-30 15:25:00,131.96,132.07,131.91,132.04,66450.0,128.2336,128.3405,128.185,128.3113,66450.0
2019-05-30 15:30:00,132.02,132.05,131.92,132.04,52186.0,128.2919,128.321,128.1947,128.3113,52186.0
2019-05-30 15:35:00,132.04,132.25,132.03,132.17,64840.0,128.3113,128.5154,128.3016,128.4377,64840.0
2019-05-30 15:40:00,132.16,132.23,132.08,132.1,74588.0,128.4279,128.496,128.3502,128.3696,74588.0
2019-05-30 15:45:00,132.09,132.22,132.01,132.19,86062.0,128.3599,128.4862,128.2822,128.4571,86062.0
2019-05-30 15:50:00,132.18,132.22,132.1,132.1,191653.0,128.4474,128.4862,128.3696,128.3696,191653.0
2019-05-30 15:55:00,132.11,132.28,132.11,132.19,300929.0,128.3794,128.5446,128.3794,128.4571,300929.0
2019-05-31 09:30:00,130.96,131.37,130.78,130.99,230472.0,127.2618,127.6603,127.0869,127.291,230472.0
2019-05-31 09:35:00,130.95,131.28,130.8,131.05,78972.0,127.2521,127.5728,127.1063,127.3493,78972.0
2019-05-31 09:40:00,131.05,131.36,130.98,131.25,97975.0,127.3493,127.6505,127.2813,127.5436,97975.0
2019-05-31 09:45:00,131.2,131.61,131.18,131.26,91329.0,127.4951,127.8935,127.4756,127.5534,91329.0
2019-05-31 09:50:00,131.25,131.57,131.25,131.55,88259.0,127.5436,127.8546,127.5436,127.8352,88259.0
2019-05-31 09:55:00,131.57,131.78,131.43,131.73,82131.0,127.8546,128.0587,127.7186,128.0101,82131.0
2019-05-31 10:00:00,131.74,132.08,131.69,131.84,80154.0,128.0198,128.3502,127.9712,128.117,80154.0
2019-05-31 10:05:00,131.84,132.28,131.84,132.08,102893.0,128.117,128.5446,128.117,128.3502,102893.0
2019-05-31 10:10:00,132.07,132.1,131.59,131.59,92104.0,128.3405,128.3696,127.874,127.874,92104.0
2019-05-31 10:15:00,131.6,131.72,131.5,131.64,54086.0,127.8838,128.0004,127.7866,127.9226,54086.0
2019-05-31 10:20:00,131.65,131.79,131.64,131.75,64112.0,127.9323,128.0684,127.9226,128.0295,64112.0
2019-05-31 10:25:00,131.75,131.93,131.65,131.71,48402.0,128.0295,128.2044,127.9323,127.9907,48402.0
2019-05-31 10:30:00,131.71,131.88,131.65,131.83,79538.0,127.9907,128.1559,127.9323,128.1073,79538.0
2019-05-31 10:35:00,131.82,131.96,131.78,131.94,48075.0,128.0975,128.2336,128.0587,128.2142,48075.0
2019-05-31 10:40:00,131.97,131.97,131.79,131.8,47376.0,128.2433,128.2433,128.0684,128.0781,47376.0
2019-05-31 10:45:00,131.8,132.09,131.79,132.09,43904.0,128.0781,128.3599,128.0684,128.3599,43904.0
2019-05-31 10:50:00,132.07,132.29,132.03,132.27,62585.0,128.3405,128.5543,128.3016,128.5348,62585.0
2019-05-31 10:55:00,132.28,132.42,132.19,132.36,123675.0,128.5446,128.6806,128.4571,128.6223,123675.0
2019-05-31 11:00:00,132.36,132.46,132.09,132.12,127341.0,128.6223,128.7195,128.3599,128.3891,127341.0
2019-05-31 11:05:00,132.12,132.19,132.03,132.11,39116.0,128.3891,128.4571,128.3016,128.3794,39116.0
2019-05-31 11:10:00,132.08,132.15,132.05,132.13,25382.0,128.3502,128.4182,128.321,128.3988,25382.0
2019-05-31 11:15:00,132.12,132.32,132.11,132.31,37984.0,128.3891,128.5834,128.3794,128.5737,37984.0
2019-05-31 11:20:00,132.33,132.58,132.33,132.5,58598.0,128.5931,128.8361,128.5931,128.7583,58598.0
2019-05-31 11:25:00,132.49,132.72,132.47,132.66,86235.0,128.7486,128.9721,128.7292,128.9138,86235.0
2019-05-31 11:30:00,132.66,132.88,132.63,132.74,97329.0,128.9138,129.1276,128.8847,128.9916,97329.0
2019-05-31 11:35:00,132.78,132.82,132.48,132.7,59446.0,129.0304,129.0693,128.7389,128.9527,59446.0
2019-05-31 11:40:00,132.69,132.79,132.57,132.64,43521.0,128.943,129.0402,128.8264,128.8944,43521.0
2019-05-31 11:45:00,132.64,132.93,132.62,132.87,61938.0,128.8944,129.1762,128.875,129.1179,61938.0
2019-05-31 11:50:00,132.85,132.89,132.56,132.62,96162.0,129.0985,129.1373,128.8166,128.875,96162.0
2019-05-31 11:55:00,132.62,132.65,132.47,132.61,65384.0,128.875,128.9041,128.7292,128.8652,65384.0
2019-05-31 12:00:00,132.6,132.69,132.54,132.58,53082.0,128.8555,128.943,128.7972,128.8361,53082.0
2019-05-31 12:05:00,132.58,132.58,132.23,132.28,49753.0,128.8361,128.8361,128.496,128.5446,49753.0
2019-05-31 12:10:00,132.27,132.28,132.2,132.28,38385.0,128.5348,128.5446,128.4668,128.5446,38385.0
2019-05-31 12:15:00,132.26,132.32,132.22,132.25,27839.0,128.5251,128.5834,128.4862,128.5154,27839.0
2019-05-31 12:20:00,132.24,132.27,132.2,132.24,32838.0,128.5057,128.5348,128.4668,128.5057,32838.0
2019-05-31 12:25:00,132.25,132.36,132.2,132.34,49468.0,128.5154,128.6223,128.4668,128.6029,49468.0
2019-05-31 12:30:00,132.34,132.38,132.27,132.33,26057.0,128.6029,128.6417,128.5348,128.5931,26057.0
2019-05-31 12:35:00,132.34,132.48,132.17,132.22,54976.0,128.6029,128.7389,128.4377,128.4862,54976.0
2019-05-31 12:40:00,132.23,132.43,132.23,132.4,48331.0,128.496,128.6903,128.496,128.6612,48331.0
2019-05-31 12:45:00,132.4,132.5,132.37,132.43,34150.0,128.6612,128.7583,128.632,128.6903,34150.0
2019-05-31 12:50:00,132.43,132.46,132.23,132.24,30693.0,128.6903,128.7195,128.496,128.5057,30693.0
2019-05-31 12:55:00,132.21,132.32,132.17,132.26,53327.0,128.4765,128.5834,128.4377,128.5251,53327.0
2019-05-31 13:00:00,132.26,132.29,132.25,132.27,37371.0,128.5251,128.5543,128.5154,128.5348,37371.0
2019-05-31 13:05:00,132.27,132.29,132.12,132.15,40954.0,128.5348,128.5543,128.3891,128.4182,40954.0
2019-05-31 13:10:00,132.15,132.31,132.15,132.28,67299.0,128.4182,128.5737,128.4182,128.5446,67299.0
2019-05-31 13:15:00,132.28,132.29,132.11,132.12,19383.0,128.5446,128.5543,128.3794,128.3891,19383.0
2019-05-31 13:20:00,132.12,132.17,132.06,132.17,25920.0,128.3891,128.4377,128.3308,128.4377,25920.0
2019-05-31 13:25:00,132.17,132.36,132.13,132.36,33928.0,128.4377,128.6223,128.3988,128.6223,33928.0
2019-05-31 13:30:00,132.38,132.5,132.34,132.49,31779.0,128.6417,128.7583,128.6029,128.7486,31779.0
2019-05-31 13:35:00,132.49,132.5,132.4,132.41,34816.0,128.7486,128.7583,128.6612,128.6709,34816.0
2019-05-31 13:40:00,132.4,132.44,132.39,132.39,27773.0,128.6612,128.7,128.6514,128.6514,27773.0
2019-05-31 13:45:00,132.4,132.46,132.39,132.44,37116.0,128.6612,128.7195,128.6514,128.7,37116.0
2019-05-31 13:50:00,132.43,132.44,132.28,132.31,30533.0,128.6903,128.7,128.5446,128.5737,30533.0
2019-05-31 13:55:00,132.32,132.38,132.31,132.33,34435.0,128.5834,128.6417,128.5737,128.5931,34435.0
2019-05-31 14:00:00,132.32,132.36,132.16,132.19,86035.0,128.5834,128.6223,128.4279,128.4571,86035.0
2019-05-31 14:05:00,132.17,132.18,132.05,132.08,41590.0,128.4377,128.4474,128.321,128.3502,41590.0
2019-05-31 14:10:00,132.09,132.15,131.93,132.13,100497.0,128.3599,128.4182,128.2044,128.3988,100497.0
2019-05-31 14:15:00,132.13,132.18,131.95,132.02,40497.0,128.3988,128.4474,128.2239,128.2919,40497.0
2019-05-31 14:20:00,132.03,132.07,131.88,131.93,54573.0,128.3016,128.3405,128.1559,128.2044,54573.0
2019-05-31 14:25:00,131.92,132.02,131.78,132.01,133296.0,128.1947,128.2919,128.0587,128.2822,133296.0
2019-05-31 14:30:00,132.01,132.03,131.73,131.74,56088.0,128.2822,128.3016,128.0101,128.0198,56088.0
2019-05-31 14:35:00,131.74,131.79,131.69,131.74,29556.0,128.0198,128.0684,127.9712,128.0198,29556.0
2019-05-31 14:40:00,131.73,131.98,131.67,131.96,57188.0,128.0101,128.253,127.9518,128.2336,57188.0
2019-05-31 14:45:00,131.96,132.0,131.85,131.88,64365.0,128.2336,128.2725,128.1267,128.1559,64365.0
2019-05-31 14:50:00,131.89,132.1,131.85,132.03,64824.0,128.1656,128.3696,128.1267,128.3016,64824.0
2019-05-31 14:55:00,132.04,132.11,132.01,132.02,35792.0,128.3113,128.3794,128.2822,128.2919,35792.0
2019-05-31 15:00:00,132.02,132.05,131.88,131.94,42347.0,128.2919,128.321,128.1559,128.2142,42347.0
2019-05-31 15:05:00,131.95,132.05,131.94,132.04,36265.0,128.2239,128.321,128.2142,128.3113,36265.0
2019-05-31 15:10:00,132.03,132.13,132.0,132.08,36438.0,128.3016,128.3988,128.2725,128.3502,36438.0
2019-05-31 15:15:00,132.07,132.12,132.01,132.11,48374.0,128.3405,128.3891,128.2822,128.3794,48374.0
2019-05-31 15:20:00,132.1,132.12,131.98,132.03,55261.0,128.3696,128.3891,128.253,128.3016,55261.0
2019-05-31 15:25:00,132.02,132.09,131.97,132.08,72568.0,128.2919,128.3599,128.2433,128.3502,72568.0
2019-05-31 15:30:00,132.07,132.12,132.0,132.06,109474.0,128.3405,128.3891,128.2725,128.3308,109474.0
2019-05-31 15:35:00,132.05,132.07,131.94,132.02,84725.0,128.321,128.3405,128.2142,128.2919,84725.0
2019-05-31 15:40:00,132.01,132.09,131.96,132.04,82155.0,128.2822,128.3599,128.2336,128.3113,82155.0
2019-05-31 15:45:00,132.02,132.22,132.02,132.21,98917.0,128.2919,128.4862,128.2919,128.4765,98917.0
2019-05-31 15:50:00,132.2,132.21,132.09,132.1,136919.0,128.4668,128.4765,128.3599,128.3696,136919.0
2019-05-31 15:55:00,132.1,132.26,132.03,132.04,346410.0,128.3696,128.5251,128.3016,128.3113,346410.0
2019-06-03 09:30:00,132.02,132.95,132.01,132.74,166800.0,128.2919,129.1956,128.2822,128.9916,166800.0
2019-06-03 09:35:00,132.74,132.79,132.55,132.64,62789.0,128.9916,129.0402,128.8069,128.8944,62789.0
2019-06-03 09:40:00,132.65,132.72,132.37,132.39,50262.0,128.9041,128.9721,128.632,128.6514,50262.0
2019-06-03 09:45:00,132.37,132.41,132.13,132.22,78314.0,128.632,128.6709,128.3988,128.4862,78314.0
2019-06-03 09:50:00,132.2,132.31,132.08,132.15,100627.0,128.4668,128.5737,128.3502,128.4182,100627.0
2019-06-03 09:55:00,132.15,132.22,132.02,132.1,59150.0,128.4182,128.4862,128.2919,128.3696,59150.0
2019-06-03 10:00:00,132.06,132.16,131.72,131.98,94663.0,128.3308,128.4279,128.0004,128.253,94663.0
2019-06-03 10:05:00,131.99,132.3,131.93,132.29,91322.0,128.2627,128.564,128.2044,128.5543,91322.0
2019-06-03 10:10:00,132.28,132.4,132.06,132.16,128560.0,128.5446,128.6612,128.3308,128.4279,128560.0
2019-06-03 10:15:00,132.15,132.17,131.9,132.17,55692.0,128.4182,128.4377,128.1753,128.4377,55692.0
2019-06-03 10:20:00,132.18,132.34,132.15,132.3,49824.0,128.4474,128.6029,128.4182,128.564,49824.0
2019-06-03 10:25:00,132.3,132.53,132.29,132.45,67270.0,128.564,128.7875,128.5543,128.7098,67270.0
2019-06-03 10:30:00,132.47,132.63,132.44,132.51,53638.0,128.7292,128.8847,128.7,128.7681,53638.0
2019-06-03 10:35:00,132.51,132.52,132.33,132.5,43976.0,128.7681,128.7778,128.5931,128.7583,43976.0
2019-06-03 10:40:00,132.47,132.53,132.35,132.46,34971.0,128.7292,128.7875,128.6126,128.7195,34971.0
2019-06-03 10:45:00,132.48,132.49,132.35,132.42,30319.0,128.7389,128.7486,128.6126,128.6806,30319.0
2019-06-03 10:50:00,132.41,132.44,132.2,132.26,32758.0,128.6709,128.7,128.4668,128.5251,32758.0
2019-06-03 10:55:00,132.26,132.3,132.2,132.2,53884.0,128.5251,128.564,128.4668,128.4668,53884.0
2019-06-03 11:00:00,132.21,132.25,132.2,132.25,34487.0,128.4765,128.5154,128.4668,128.5154,34487.0
2019-06-03 11:05:00,132.25,132.26,132.12,132.16,51605.0,128.5154,128.5251,128.3891,128.4279,51605.0
2019-06-03 11:10:00,132.14,132.27,132.13,132.24,139540.0,128.4085,128.5348,128.3988,128.5057,139540.0
2019-06-03 11:15:00,132.23,132.43,132.2,132.32,118122.0,128.496,128.6903,128.4668,128.5834,118122.0
2019-06-03 11:20:00,132.32,132.48,132.3,132.45,53305.0,128.5834,128.7389,128.564,128.7098,53305.0
2019-06-03 11:25:00,132.44,132.49,132.35,132.39,50030.0,128.7,128.7486,128.6126,128.6514,50030.0
2019-06-03 11:30:00,132.39,132.49,132.33,132.38,51574.0,128.6514,128.7486,128.5931,128.6417,51574.0
2019-06-03 11:35:00,132.37,132.49,132.3,132.47,52266.0,128.632,128.7486,128.564,128.7292,52266.0
2019-06-03 11:40:00,132.47,132.58,132.35,132.48,53917.0,128.7292,128.8361,128.6126,128.7389,53917.0
2019-06-03 11:45:00,132.46,132.52,132.28,132.3,29993.0,128.7195,128.7778,128.5446,128.564,29993.0
2019-06-03 11:50:00,132.3,132.35,132.25,132.32,33304.0,128.564,128.6126,128.5154,128.5834,33304.0
2019-06-03 11:55:00,132.31,132.33,132.26,132.31,35185.0,128.5737,128.5931,128.5251,128.5737,35185.0
2019-06-03 12:00:00,132.3,132.32,132.09,132.11,58943.0,128.564,128.5834,128.3599,128.3794,58943.0
2019-06-03 12:05:00,132.09,132.14,132.01,132.04,55738.0,128.3599,128.4085,128.2822,128.3113,55738.0
2019-06-03 12:10:00,132.04,132.22,131.93,132.01,70009.0,128.3113,128.4862,128.2044,128.2822,70009.0
2019-06-03 12:15:00,131.98,132.06,131.87,131.87,59807.0,128.253,128.3308,128.1461,128.1461,59807.0
2019-06-03 12:20:00,131.87,132.28,131.67,131.77,360586.0,128.1461,128.5446,127.9518,128.049,360586.0
2019-06-03 12:25:00,131.77,131.78,131.59,131.62,59641.0,128.049,128.0587,127.874,127.9032,59641.0
2019-06-03 12:30:00,131.63,131.78,131.52,131.57,80115.0,127.9129,128.0587,127.806,127.8546,80115.0
2019-06-03 12:35:00,131.58,131.81,131.49,131.77,87326.0,127.8643,128.0878,127.7769,128.049,87326.0
2019-06-03 12:40:00,131.75,131.75,131.58,131.71,60613.0,128.0295,128.0295,127.8643,127.9907,60613.0
2019-06-03 12:45:00,131.71,132.02,131.64,132.0,60649.0,127.9907,128.2919,127.9226,128.2725,60649.0
2019-06-03 12:50:00,132.01,132.06,131.98,132.02,56211.0,128.2822,128.3308,128.253,128.2919,56211.0
2019-06-03 12:55:00,132.02,132.11,132.0,132.0,57124.0,128.2919,128.3794,128.2725,128.2725,57124.0
2019-06-03 13:00:00,132.0,132.05,131.72,132.04,38243.0,128.2725,128.321,128.0004,128.3113,38243.0
2019-06-03 13:05:00,132.06,132.07,131.91,132.07,32541.0,128.3308,128.3405,128.185,128.3405,32541.0
2019-06-03 13:10:00,132.09,132.25,132.04,132.23,34050.0,128.3599,128.5154,128.3113,128.496,34050.0
2019-06-03 13:15:00,132.23,132.24,132.05,132.06,44677.0,128.496,128.5057,128.321,128.3308,44677.0
2019-06-03 13:20:00,132.05,132.11,131.98,132.07,31563.0,128.321,128.3794,128.253,128.3405,31563.0
2019-06-03 13:25:00,132.08,132.73,132.07,132.28,79965.0,128.3502,128.9818,128.3405,128.5446,79965.0
2019-06-03 13:30:00,132.3,132.31,131.9,132.02,31437.0,128.564,128.5737,128.1753,128.2919,31437.0
2019-06-03 13:35:00,132.0,132.1,131.88,131.93,42786.0,128.2725,128.3696,128.1559,128.2044,42786.0
2019-06-03 13:40:00,131.93,132.21,131.91,132.09,66843.0,128.2044,128.4765,128.185,128.3599,66843.0
2019-06-03 13:45:00,132.08,132.26,132.02,132.06,35780.0,128.3502,128.5251,128.2919,128.3308,35780.0
2019-06-03 13:50:00,132.03,132.19,132.0,132.04,24143.0,128.3016,128.4571,128.2725,128.3113,24143.0
2019-06-03 13:55:00,132.06,132.37,131.97,132.33,29315.0,128.3308,128.632,128.2433,128.5931,29315.0
2019-06-03 14:00:00,132.33,132.52,132.22,132.5,41874.0,128.5931,128.7778,128.4862,128.7583,41874.0
2019-06-03 14:05:00,132.49,132.66,132.34,132.66,57387.0,128.7486,128.9138,128.6029,128.9138,57387.0
2019-06-03 14:10:00,132.66,132.67,132.31,132.4,36017.0,128.9138,128.9235,128.5737,128.6612,36017.0
2019-06-03 14:15:00,132.39,132.42,132.28,132.34,17190.0,128.6514,128.6806,128.5446,128.6029,17190.0
2019-06-03 14:20:00,132.31,132.5,132.28,132.32,26482.0,128.5737,128.7583,128.5446,128.5834,26482.0
2019-06-03 14:25:00,132.33,132.41,132.22,132.33,30567.0,128.5931,128.6709,128.4862,128.5931,30567.0
2019-06-03 14:30:00,132.35,132.5,132.14,132.15,30172.0,128.6126,128.7583,128.4085,128.4182,30172.0
2019-06-03 14:35:00,132.15,132.27,132.09,132.18,43101.0,128.4182,128.5348,128.3599,128.4474,43101.0
2019-06-03 14:40:00,132.16,132.2,132.09,132.18,41674.0,128.4279,128.4668,128.3599,128.4474,41674.0
2019-06-03 14:45:00,132.18,132.24,132.01,132.06,37753.0,128.4474,128.5057,128.2822,128.3308,37753.0
2019-06-03 14:50:00,132.05,132.09,131.9,131.96,31275.0,128.321,128.3599,128.1753,128.2336,31275.0
2019-06-03 14:55:00,131.96,132.05,131.87,132.01,70342.0,128.2336,128.321,128.1461,128.2822,70342.0
2019-06-03 15:00:00,132.03,132.23,131.98,132.06,73180.0,128.3016,128.496,128.253,128.3308,73180.0
2019-06-03 15:05:00,132.06,132.15,131.96,131.96,51663.0,128.3308,128.4182,128.2336,128.2336,51663.0
2019-06-03 15:10:00,131.95,132.22,131.88,132.22,53088.0,128.2239,128.4862,128.1559,128.4862,53088.0
2019-06-03 15:15:00,132.19,132.24,132.01,132.15,49136.0,128.4571,128.5057,128.2822,128.4182,49136.0
2019-06-03 15:20:00,132.14,132.31,132.08,132.09,66045.0,128.4085,128.5737,128.3502,128.3599,66045.0
2019-06-03 15:25:00,132.08,132.08,131.79,131.88,66512.0,128.3502,128.3502,128.0684,128.1559,66512.0
2019-06-03 15:30:00,131.89,131.9,131.72,131.85,78152.0,128.1656,128.1753,128.0004,128.1267,78152.0
2019-06-03 15:35:00,131.84,131.91,131.72,131.78,68866.0,128.117,128.185,128.0004,128.0587,68866.0
2019-06-03 15:40:00,131.79,131.94,131.73,131.9,74869.0,128.0684,128.2142,128.0101,128.1753,74869.0
2019-06-03 15:45:00,131.87,131.97,131.78,131.87,103407.0,128.1461,128.2433,128.0587,128.1461,103407.0
2019-06-03 15:50:00,131.88,132.17,131.82,131.94,138155.0,128.1559,128.4377,128.0975,128.2142,138155.0
2019-06-03 15:55:00,131.95,132.43,131.95,132.39,516903.0,128.2239,128.6903,128.2239,128.6514,516903.0
2019-06-04 09:30:00,133.45,133.83,133.45,133.59,251069.0,129.6815,130.0508,129.6815,129.8176,251069.0
2019-06-04 09:35:00,133.62,133.66,133.32,133.5,195933.0,129.8467,129.8856,129.5552,129.7301,195933.0
2019-06-04 09:40:00,133.5,133.64,133.39,133.63,104386.0,129.7301,129.8661,129.6232,129.8564,104386.0
2019-06-04 09:45:00,133.62,133.86,133.48,133.53,186416.0,129.8467,130.0799,129.7107,129.7593,186416.0
2019-06-04 09:50:00,133.54,133.56,133.31,133.32,148876.0,129.769,129.7884,129.5455,129.5552,148876.0
2019-06-04 09:55:00,133.31,133.48,133.05,133.07,74187.0,129.5455,129.7107,129.2928,129.3122,74187.0
2019-06-04 10:00:00,133.06,133.25,133.02,133.06,121009.0,129.3025,129.4872,129.2637,129.3025,121009.0
2019-06-04 10:05:00,133.07,133.21,132.96,133.07,81862.0,129.3122,129.4483,129.2054,129.3122,81862.0
2019-06-04 10:10:00,133.06,133.15,132.92,133.02,130028.0,129.3025,129.39,129.1665,129.2637,130028.0
2019-06-04 10:15:00,133.03,133.33,132.98,133.31,88650.0,129.2734,129.5649,129.2248,129.5455,88650.0
2019-06-04 10:20:00,133.3,133.4,133.07,133.17,80032.0,129.5358,129.6329,129.3122,129.4094,80032.0
2019-06-04 10:25:00,133.17,133.35,133.12,133.25,68512.0,129.4094,129.5843,129.3608,129.4872,68512.0
2019-06-04 10:30:00,133.26,133.51,133.26,133.39,77115.0,129.4969,129.7398,129.4969,129.6232,77115.0
2019-06-04 10:35:00,133.37,133.56,133.37,133.42,91070.0,129.6038,129.7884,129.6038,129.6524,91070.0
2019-06-04 10:40:00,133.42,133.47,133.26,133.28,64452.0,129.6524,129.701,129.4969,129.5163,64452.0
2019-06-04 10:45:00,133.28,133.39,133.16,133.32,68000.0,129.5163,129.6232,129.3997,129.5552,68000.0
2019-06-04 10:50:00,133.34,133.45,133.34,133.37,72556.0,129.5746,129.6815,129.5746,129.6038,72556.0
2019-06-04 10:55:00,133.36,133.52,133.36,133.37,52539.0,129.5941,129.7495,129.5941,129.6038,52539.0
2019-06-04 11:00:00,133.36,133.53,133.26,133.43,89732.0,129.5941,129.7593,129.4969,129.6621,89732.0
2019-06-04 11:05:00,133.4,133.43,133.25,133.3,65101.0,129.6329,129.6621,129.4872,129.5358,65101.0
2019-06-04 11:10:00,133.29,133.48,133.23,133.4,70183.0,129.526,129.7107,129.4677,129.6329,70183.0
2019-06-04 11:15:00,133.4,133.59,133.38,133.51,82532.0,129.6329,129.8176,129.6135,129.7398,82532.0
2019-06-04 11:20:00,133.54,133.68,133.51,133.66,68575.0,129.769,129.905,129.7398,129.8856,68575.0
2019-06-04 11:25:00,133.67,133.88,133.66,133.88,189159.0,129.8953,130.0994,129.8856,130.0994,189159.0
2019-06-04 11:30:00,133.88,134.0,133.84,133.98,93943.0,130.0994,130.216,130.0605,130.1965,93943.0
2019-06-04 11:35:00,133.97,134.17,133.93,134.14,138028.0,130.1868,130.3812,130.148,130.352,138028.0
2019-06-04 11:40:00,134.15,134.28,134.01,134.11,118004.0,130.3617,130.4881,130.2257,130.3229,118004.0
2019-06-04 11:45:00,134.09,134.15,133.98,134.1,67304.0,130.3034,130.3617,130.1965,130.3132,67304.0
2019-06-04 11:50:00,134.12,134.15,133.92,134.0,46755.0,130.3326,130.3617,130.1382,130.216,46755.0
2019-06-04 11:55:00,134.02,134.14,133.98,134.05,41721.0,130.2354,130.352,130.1965,130.2646,41721.0
2019-06-04 12:00:00,134.03,134.08,133.9,133.95,78838.0,130.2451,130.2937,130.1188,130.1674,78838.0
2019-06-04 12:05:00,133.93,134.0,133.84,133.86,52962.0,130.148,130.216,130.0605,130.0799,52962.0
2019-06-04 12:10:00,133.87,133.89,133.73,133.77,98444.0,130.0897,130.1091,129.9536,129.9925,98444.0
2019-06-04 12:15:00,133.76,133.9,133.74,133.9,31818.0,129.9828,130.1188,129.9633,130.1188,31818.0
2019-06-04 12:20:00,133.88,133.9,133.76,133.8,16990.0,130.0994,130.1188,129.9828,130.0216,16990.0
2019-06-04 12:25:00,133.8,133.82,133.74,133.75,24799.0,130.0216,130.0411,129.9633,129.973,24799.0
2019-06-04 12:30:00,133.76,133.83,133.73,133.75,46091.0,129.9828,130.0508,129.9536,129.973,46091.0
2019-06-04 12:35:00,133.75,133.83,133.73,133.79,22342.0,129.973,130.0508,129.9536,130.0119,22342.0
2019-06-04 12:40:00,133.79,133.84,133.72,133.84,29936.0,130.0119,130.0605,129.9439,130.0605,29936.0
2019-06-04 12:45:00,133.84,134.0,133.82,133.98,35236.0,130.0605,130.216,130.0411,130.1965,35236.0
2019-06-04 12:50:00,133.99,134.16,133.99,134.11,50758.0,130.2063,130.3715,130.2063,130.3229,50758.0
2019-06-04 12:55:00,134.12,134.17,134.05,134.1,32086.0,130.3326,130.3812,130.2646,130.3132,32086.0
2019-06-04 13:00:00,134.09,134.16,134.07,134.16,27876.0,130.3034,130.3715,130.284,130.3715,27876.0
2019-06-04 13:05:00,134.17,134.18,134.04,134.06,27681.0,130.3812,130.3909,130.2549,130.2743,27681.0
2019-06-04 13:10:00,134.06,134.08,133.97,133.99,46130.0,130.2743,130.2937,130.1868,130.2063,46130.0
2019-06-04 13:15:00,133.98,134.11,133.93,134.08,125678.0,130.1965,130.3229,130.148,130.2937,125678.0
2019-06-04 13:20:00,134.09,134.13,134.0,134.1,26169.0,130.3034,130.3423,130.216,130.3132,26169.0
2019-06-04 13:25:00,134.08,134.19,134.08,134.18,135689.0,130.2937,130.4006,130.2937,130.3909,135689.0
2019-06-04 13:30:00,134.17,134.3,134.15,134.29,35215.0,130.3812,130.5075,130.3617,130.4978,35215.0
2019-06-04 13:35:00,134.29,134.33,134.05,134.16,48820.0,130.4978,130.5367,130.2646,130.3715,48820.0
2019-06-04 13:40:00,134.15,134.2,134.09,134.13,22273.0,130.3617,130.4103,130.3034,130.3423,22273.0
2019-06-04 13:45:00,134.14,134.14,133.85,134.09,42416.0,130.352,130.352,130.0702,130.3034,42416.0
2019-06-04 13:50:00,134.1,134.16,134.05,134.09,45017.0,130.3132,130.3715,130.2646,130.3034,45017.0
2019-06-04 13:55:00,134.11,134.25,134.07,134.17,25987.0,130.3229,130.4589,130.284,130.3812,25987.0
2019-06-04 14:00:00,134.19,134.2,134.09,134.17,25822.0,130.4006,130.4103,130.3034,130.3812,25822.0
2019-06-04 14:05:00,134.16,134.19,134.1,134.17,36689.0,130.3715,130.4006,130.3132,130.3812,36689.0
2019-06-04 14:10:00,134.18,134.19,134.05,134.08,28085.0,130.3909,130.4006,130.2646,130.2937,28085.0
2019-06-04 14:15:00,134.08,134.13,134.04,134.04,23178.0,130.2937,130.3423,130.2549,130.2549,23178.0
2019-06-04 14:20:00,134.04,134.13,133.98,134.13,47563.0,130.2549,130.3423,130.1965,130.3423,47563.0
2019-06-04 14:25:00,134.12,134.14,134.06,134.1,27575.0,130.3326,130.352,130.2743,130.3132,27575.0
2019-06-04 14:30:00,134.11,134.15,134.05,134.09,26067.0,130.3229,130.3617,130.2646,130.3034,26067.0
2019-06-04 14:35:00,134.1,134.16,134.09,134.14,22473.0,130.3132,130.3715,130.3034,130.352,22473.0
2019-06-04 14:40:00,134.14,134.26,134.07,134.25,51667.0,130.352,130.4686,130.284,130.4589,51667.0
2019-06-04 14:45:00,134.25,134.27,134.18,134.23,36638.0,130.4589,130.4784,130.3909,130.4395,36638.0
2019-06-04 14:50:00,134.22,134.29,134.13,134.27,74302.0,130.4298,130.4978,130.3423,130.4784,74302.0
2019-06-04 14:55:00,134.27,134.32,134.16,134.17,41301.0,130.4784,130.5269,130.3715,130.3812,41301.0
2019-06-04 15:00:00,134.19,134.34,134.18,134.26,47473.0,130.4006,130.5464,130.3909,130.4686,47473.0
2019-06-04 15:05:00,134.25,134.43,134.25,134.38,77231.0,130.4589,130.6338,130.4589,130.5853,77231.0
2019-06-04 15:10:00,134.39,134.46,134.37,134.42,53786.0,130.595,130.663,130.5755,130.6241,53786.0
2019-06-04 15:15:00,134.43,134.61,134.41,134.56,95438.0,130.6338,130.8088,130.6144,130.7602,95438.0
2019-06-04 15:20:00,134.56,134.58,134.43,134.55,41891.0,130.7602,130.7796,130.6338,130.7505,41891.0
2019-06-04 15:25:00,134.56,134.63,134.52,134.56,58187.0,130.7602,130.8282,130.7213,130.7602,58187.0
2019-06-04 15:30:00,134.57,134.58,134.45,134.56,74091.0,130.7699,130.7796,130.6533,130.7602,74091.0
2019-06-04 15:35:00,134.56,134.58,134.49,134.53,69567.0,130.7602,130.7796,130.6921,130.731,69567.0
2019-06-04 15:40:00,134.54,134.56,134.46,134.51,87954.0,130.7407,130.7602,130.663,130.7116,87954.0
2019-06-04 15:45:00,134.5,134.63,134.47,134.63,90623.0,130.7019,130.8282,130.6727,130.8282,90623.0
2019-06-04 15:50:00,134.62,134.68,134.58,134.64,153264.0,130.8185,130.8768,130.7796,130.8379,153264.0
2019-06-04 15:55:00,134.63,134.88,134.57,134.83,317421.0,130.8282,131.0711,130.7699,131.0225,317421.0
2019-06-05 09:30:00,135.41,135.63,134.93,135.24,225038.0,131.5862,131.8,131.1197,131.421,225038.0
2019-06-05 09:35:00,135.2,135.47,135.0,135.47,95623.0,131.3821,131.6445,131.1877,131.6445,95623.0
2019-06-05 09:40:00,135.47,135.57,135.37,135.54,104247.0,131.6445,131.7416,131.5473,131.7125,104247.0
2019-06-05 09:45:00,135.51,135.52,135.16,135.3,218677.0,131.6833,131.6931,131.3432,131.4793,218677.0
2019-06-05 09:50:00,135.31,135.39,135.24,135.31,90476.0,131.489,131.5667,131.421,131.489,90476.0
2019-06-05 09:55:00,135.32,135.83,135.29,135.77,126784.0,131.4987,131.9943,131.4696,131.936,126784.0
2019-06-05 10:00:00,135.79,135.87,135.21,135.44,141249.0,131.9554,132.0332,131.3918,131.6153,141249.0
2019-06-05 10:05:00,135.45,135.54,135.29,135.47,94290.0,131.625,131.7125,131.4696,131.6445,94290.0
2019-06-05 10:10:00,135.47,135.58,135.39,135.53,43094.0,131.6445,131.7514,131.5667,131.7028,43094.0
2019-06-05 10:15:00,135.54,135.58,135.37,135.44,63260.0,131.7125,131.7514,131.5473,131.6153,63260.0
2019-06-05 10:20:00,135.44,135.53,135.27,135.4,54038.0,131.6153,131.7028,131.4501,131.5764,54038.0
2019-06-05 10:25:00,135.36,135.41,135.27,135.28,58205.0,131.5376,131.5862,131.4501,131.4598,58205.0
2019-06-05 10:30:00,135.27,135.28,135.06,135.15,92782.0,131.4501,131.4598,131.2461,131.3335,92782.0
2019-06-05 10:35:00,135.15,135.25,135.04,135.2,137492.0,131.3335,131.4307,131.2266,131.3821,137492.0
2019-06-05 10:40:00,135.22,135.35,135.21,135.27,38376.0,131.4015,131.5279,131.3918,131.4501,38376.0
2019-06-05 10:45:00,135.25,135.37,135.2,135.22,42099.0,131.4307,131.5473,131.3821,131.4015,42099.0
2019-06-05 10:50:00,135.24,135.26,134.94,135.04,103752.0,131.421,131.4404,131.1294,131.2266,103752.0
2019-06-05 10:55:00,135.03,135.22,134.95,135.21,31980.0,131.2169,131.4015,131.1392,131.3918,31980.0
2019-06-05 11:00:00,135.22,135.33,135.14,135.31,35599.0,131.4015,131.5084,131.3238,131.489,35599.0
2019-06-05 11:05:00,135.29,135.37,135.06,135.1,52001.0,131.4696,131.5473,131.2461,131.2849,52001.0
2019-06-05 11:10:00,135.08,135.26,135.03,135.18,33109.0,131.2655,131.4404,131.2169,131.3627,33109.0
2019-06-05 11:15:00,135.18,135.21,135.09,135.21,43791.0,131.3627,131.3918,131.2752,131.3918,43791.0
2019-06-05 11:20:00,135.21,135.3,135.16,135.25,25922.0,131.3918,131.4793,131.3432,131.4307,25922.0
2019-06-05 11:25:00,135.28,135.5,135.23,135.47,43352.0,131.4598,131.6736,131.4112,131.6445,43352.0
2019-06-05 11:30:00,135.48,135.58,135.42,135.47,36869.0,131.6542,131.7514,131.5959,131.6445,36869.0
2019-06-05 11:35:00,135.48,135.58,135.43,135.43,54502.0,131.6542,131.7514,131.6056,131.6056,54502.0
2019-06-05 11:40:00,135.42,135.44,135.3,135.35,32701.0,131.5959,131.6153,131.4793,131.5279,32701.0
2019-06-05 11:45:00,135.35,135.41,135.29,135.31,29693.0,131.5279,131.5862,131.4696,131.489,29693.0
2019-06-05 11:50:00,135.32,135.45,135.28,135.33,52014.0,131.4987,131.625,131.4598,131.5084,52014.0
2019-06-05 11:55:00,135.33,135.48,135.32,135.45,28220.0,131.5084,131.6542,131.4987,131.625,28220.0
2019-06-05 12:00:00,135.45,135.55,135.32,135.36,30648.0,131.625,131.7222,131.4987,131.5376,30648.0
2019-06-05 12:05:00,135.38,135.43,135.32,135.36,18875.0,131.557,131.6056,131.4987,131.5376,18875.0
2019-06-05 12:10:00,135.36,135.37,135.19,135.26,27484.0,131.5376,131.5473,131.3724,131.4404,27484.0
2019-06-05 12:15:00,135.28,135.4,135.25,135.31,29238.0,131.4598,131.5764,131.4307,131.489,29238.0
2019-06-05 12:20:00,135.31,135.4,135.28,135.34,26006.0,131.489,131.5764,131.4598,131.5181,26006.0
2019-06-05 12:25:00,135.34,135.45,135.32,135.41,30439.0,131.5181,131.625,131.4987,131.5862,30439.0
2019-06-05 12:30:00,135.41,135.41,135.22,135.36,44144.0,131.5862,131.5862,131.4015,131.5376,44144.0
2019-06-05 12:35:00,135.37,135.48,135.36,135.44,41179.0,131.5473,131.6542,131.5376,131.6153,41179.0
2019-06-05 12:40:00,135.42,135.48,135.38,135.44,18023.0,131.5959,131.6542,131.557,131.6153,18023.0
2019-06-05 12:45:00,135.44,135.49,135.4,135.45,17534.0,131.6153,131.6639,131.5764,131.625,17534.0
2019-06-05 12:50:00,135.44,135.48,135.38,135.38,24107.0,131.6153,131.6542,131.557,131.557,24107.0
2019-06-05 12:55:00,135.39,135.4,135.29,135.34,25296.0,131.5667,131.5764,131.4696,131.5181,25296.0
2019-06-05 13:00:00,135.34,135.48,135.34,135.46,35687.0,131.5181,131.6542,131.5181,131.6348,35687.0
2019-06-05 13:05:00,135.48,135.63,135.47,135.58,52214.0,131.6542,131.8,131.6445,131.7514,52214.0
2019-06-05 13:10:00,135.59,135.6,135.55,135.57,22647.0,131.7611,131.7708,131.7222,131.7416,22647.0
2019-06-05 13:15:00,135.57,135.69,135.57,135.61,27306.0,131.7416,131.8583,131.7416,131.7805,27306.0
2019-06-05 13:20:00,135.59,135.63,135.55,135.55,50519.0,131.7611,131.8,131.7222,131.7222,50519.0
2019-06-05 13:25:00,135.55,135.63,135.52,135.63,32254.0,131.7222,131.8,131.6931,131.8,32254.0
2019-06-05 13:30:00,135.64,135.66,135.57,135.66,29430.0,131.8097,131.8291,131.7416,131.8291,29430.0
2019-06-05 13:35:00,135.66,135.66,135.52,135.56,58094.0,131.8291,131.8291,131.6931,131.7319,58094.0
2019-06-05 13:40:00,135.57,135.57,135.51,135.53,23457.0,131.7416,131.7416,131.6833,131.7028,23457.0
2019-06-05 13:45:00,135.54,135.59,135.53,135.54,23205.0,131.7125,131.7611,131.7028,131.7125,23205.0
2019-06-05 13:50:00,135.54,135.59,135.5,135.53,30236.0,131.7125,131.7611,131.6736,131.7028,30236.0
2019-06-05 13:55:00,135.5,135.64,135.43,135.64,23994.0,131.6736,131.8097,131.6056,131.8097,23994.0
2019-06-05 14:00:00,135.64,135.65,135.53,135.54,24203.0,131.8097,131.8194,131.7028,131.7125,24203.0
2019-06-05 14:05:00,135.55,135.82,135.5,135.81,54626.0,131.7222,131.9846,131.6736,131.9749,54626.0
2019-06-05 14:10:00,135.81,135.9,135.76,135.84,69516.0,131.9749,132.0623,131.9263,132.004,69516.0
2019-06-05 14:15:00,135.85,135.96,135.75,135.92,49658.0,132.0137,132.1206,131.9166,132.0818,49658.0
2019-06-05 14:20:00,135.92,135.96,135.74,135.94,53057.0,132.0818,132.1206,131.9068,132.1012,53057.0
2019-06-05 14:25:00,135.95,135.96,135.81,135.83,33808.0,132.1109,132.1206,131.9749,131.9943,33808.0
2019-06-05 14:30:00,135.82,136.0,135.82,135.9,39663.0,131.9846,132.1595,131.9846,132.0623,39663.0
2019-06-05 14:35:00,135.9,135.94,135.81,135.81,26647.0,132.0623,132.1012,131.9749,131.9749,26647.0
2019-06-05 14:40:00,135.81,135.87,135.74,135.75,52294.0,131.9749,132.0332,131.9068,131.9166,52294.0
2019-06-05 14:45:00,135.75,135.8,135.7,135.72,25261.0,131.9166,131.9652,131.868,131.8874,25261.0
2019-06-05 14:50:00,135.72,135.74,135.6,135.73,50924.0,131.8874,131.9068,131.7708,131.8971,50924.0
2019-06-05 14:55:00,135.72,135.82,135.68,135.81,29486.0,131.8874,131.9846,131.8485,131.9749,29486.0
2019-06-05 15:00:00,135.8,135.82,135.75,135.79,41987.0,131.9652,131.9846,131.9166,131.9554,41987.0
2019-06-05 15:05:00,135.79,135.79,135.69,135.69,29872.0,131.9554,131.9554,131.8583,131.8583,29872.0
2019-06-05 15:10:00,135.7,135.89,135.68,135.86,60760.0,131.868,132.0526,131.8485,132.0235,60760.0
2019-06-05 15:15:00,135.87,135.9,135.8,135.86,49730.0,132.0332,132.0623,131.9652,132.0235,49730.0
2019-06-05 15:20:00,135.85,135.92,135.76,135.92,37167.0,132.0137,132.0818,131.9263,132.0818,37167.0
2019-06-05 15:25:00,135.92,135.98,135.9,135.95,45965.0,132.0818,132.1401,132.0623,132.1109,45965.0
2019-06-05 15:30:00,135.95,135.97,135.79,135.89,76635.0,132.1109,132.1304,131.9554,132.0526,76635.0
2019-06-05 15:35:00,135.88,135.92,135.8,135.89,74358.0,132.0429,132.0818,131.9652,132.0526,74358.0
2019-06-05 15:40:00,135.89,135.99,135.89,135.97,84722.0,132.0526,132.1498,132.0526,132.1304,84722.0
2019-06-05 15:45:00,135.97,136.0,135.86,135.87,105679.0,132.1304,132.1595,132.0235,132.0332,105679.0
2019-06-05 15:50:00,135.87,135.95,135.85,135.94,186875.0,132.0332,132.1109,132.0137,132.1012,186875.0
2019-06-05 15:55:00,135.94,135.99,135.88,135.92,253873.0,132.1012,132.1498,132.0429,132.0818,253873.0
2019-06-06 09:30:00,136.51,136.65,135.95,136.26,247927.0,132.6551,132.7912,132.1109,132.4122,247927.0
2019-06-06 09:35:00,136.26,136.47,136.05,136.25,44256.0,132.4122,132.6162,132.2081,132.4024,44256.0
2019-06-06 09:40:00,136.24,136.38,136.03,136.19,65366.0,132.3927,132.5288,132.1887,132.3441,65366.0
2019-06-06 09:45:00,136.18,136.2,135.77,135.77,79786.0,132.3344,132.3539,131.936,131.936,79786.0
2019-06-06 09:50:00,135.78,136.06,135.76,136.04,53879.0,131.9457,132.2178,131.9263,132.1984,53879.0
2019-06-06 09:55:00,136.04,136.1,135.81,135.81,34555.0,132.1984,132.2567,131.9749,131.9749,34555.0
2019-06-06 10:00:00,135.8,136.0,135.73,135.92,57253.0,131.9652,132.1595,131.8971,132.0818,57253.0
2019-06-06 10:05:00,135.95,136.24,135.91,136.19,43350.0,132.1109,132.3927,132.072,132.3441,43350.0
2019-06-06 10:10:00,136.17,136.29,136.12,136.23,36172.0,132.3247,132.4413,132.2761,132.383,36172.0
2019-06-06 10:15:00,136.22,136.37,136.19,136.31,102999.0,132.3733,132.5191,132.3441,132.4608,102999.0
2019-06-06 10:20:00,136.32,136.37,136.07,136.18,28442.0,132.4705,132.5191,132.2275,132.3344,28442.0
2019-06-06 10:25:00,136.17,136.19,136.04,136.07,27332.0,132.3247,132.3441,132.1984,132.2275,27332.0
2019-06-06 10:30:00,136.08,136.21,136.01,136.21,35096.0,132.2372,132.3636,132.1692,132.3636,35096.0
2019-06-06 10:35:00,136.2,136.26,136.05,136.2,80261.0,132.3539,132.4122,132.2081,132.3539,80261.0
2019-06-06 10:40:00,136.2,136.3,136.16,136.27,23399.0,132.3539,132.451,132.315,132.4219,23399.0
2019-06-06 10:45:00,136.27,136.37,136.26,136.34,47083.0,132.4219,132.5191,132.4122,132.4899,47083.0
2019-06-06 10:50:00,136.34,136.46,136.34,136.44,46023.0,132.4899,132.6065,132.4899,132.5871,46023.0
2019-06-06 10:55:00,136.42,136.42,136.27,136.34,28184.0,132.5676,132.5676,132.4219,132.4899,28184.0
2019-06-06 11:00:00,136.33,136.48,136.31,136.39,40462.0,132.4802,132.626,132.4608,132.5385,40462.0
2019-06-06 11:05:00,136.39,136.54,136.38,136.43,140370.0,132.5385,132.6843,132.5288,132.5774,140370.0
2019-06-06 11:10:00,136.41,136.51,136.34,136.49,28791.0,132.5579,132.6551,132.4899,132.6357,28791.0
2019-06-06 11:15:00,136.48,136.6,136.48,136.53,25604.0,132.626,132.7426,132.626,132.6745,25604.0
2019-06-06 11:20:00,136.53,136.8,136.51,136.68,57861.0,132.6745,132.9369,132.6551,132.8203,57861.0
2019-06-06 11:25:00,136.67,136.73,136.61,136.68,35477.0,132.8106,132.8689,132.7523,132.8203,35477.0
2019-06-06 11:30:00,136.66,136.68,136.59,136.63,24985.0,132.8009,132.8203,132.7328,132.7717,24985.0
2019-06-06 11:35:00,136.62,136.65,136.51,136.6,36949.0,132.762,132.7912,132.6551,132.7426,36949.0
2019-06-06 11:40:00,136.6,136.7,136.54,136.54,54582.0,132.7426,132.8397,132.6843,132.6843,54582.0
2019-06-06 11:45:00,136.56,136.69,136.56,136.58,72520.0,132.7037,132.83,132.7037,132.7231,72520.0
2019-06-06 11:50:00,136.58,136.68,136.58,136.65,35384.0,132.7231,132.8203,132.7231,132.7912,35384.0
2019-06-06 11:55:00,136.62,136.65,136.5,136.65,51375.0,132.762,132.7912,132.6454,132.7912,51375.0
2019-06-06 12:00:00,136.63,136.71,136.58,136.59,33668.0,132.7717,132.8495,132.7231,132.7328,33668.0
2019-06-06 12:05:00,136.58,136.58,136.37,136.37,53458.0,132.7231,132.7231,132.5191,132.5191,53458.0
2019-06-06 12:10:00,136.36,136.47,136.28,136.47,33321.0,132.5093,132.6162,132.4316,132.6162,33321.0
2019-06-06 12:15:00,136.49,136.58,136.43,136.56,31179.0,132.6357,132.7231,132.5774,132.7037,31179.0
2019-06-06 12:20:00,136.56,136.67,136.51,136.64,52245.0,132.7037,132.8106,132.6551,132.7814,52245.0
2019-06-06 12:25:00,136.65,136.68,136.5,136.59,32201.0,132.7912,132.8203,132.6454,132.7328,32201.0
2019-06-06 12:30:00,136.6,136.64,136.54,136.64,23291.0,132.7426,132.7814,132.6843,132.7814,23291.0
2019-06-06 12:35:00,136.64,136.65,136.57,136.58,17960.0,132.7814,132.7912,132.7134,132.7231,17960.0
2019-06-06 12:40:00,136.58,136.67,136.58,136.67,23173.0,132.7231,132.8106,132.7231,132.8106,23173.0
2019-06-06 12:45:00,136.66,136.77,136.66,136.73,51127.0,132.8009,132.9078,132.8009,132.8689,51127.0
2019-06-06 12:50:00,136.74,136.76,136.64,136.73,36981.0,132.8786,132.898,132.7814,132.8689,36981.0
2019-06-06 12:55:00,136.73,136.75,136.69,136.75,18111.0,132.8689,132.8883,132.83,132.8883,18111.0
2019-06-06 13:00:00,136.75,136.76,136.69,136.71,21690.0,132.8883,132.898,132.83,132.8495,21690.0
2019-06-06 13:05:00,136.72,136.72,136.66,136.71,20604.0,132.8592,132.8592,132.8009,132.8495,20604.0
2019-06-06 13:10:00,136.71,136.75,136.68,136.73,25295.0,132.8495,132.8883,132.8203,132.8689,25295.0
2019-06-06 13:15:00,136.73,136.76,136.7,136.71,20681.0,132.8689,132.898,132.8397,132.8495,20681.0
2019-06-06 13:20:00,136.72,136.85,136.68,136.84,37482.0,132.8592,132.9855,132.8203,132.9758,37482.0
2019-06-06 13:25:00,136.85,136.97,136.83,136.88,54174.0,132.9855,133.1021,132.9661,133.0147,54174.0
2019-06-06 13:30:00,136.89,136.97,136.89,136.95,31851.0,133.0244,133.1021,133.0244,133.0827,31851.0
2019-06-06 13:35:00,136.94,136.96,136.85,136.92,35001.0,133.073,133.0924,132.9855,133.0535,35001.0
2019-06-06 13:40:00,136.91,136.94,136.87,136.91,24252.0,133.0438,133.073,133.0049,133.0438,24252.0
2019-06-06 13:45:00,136.9,137.03,136.88,136.99,184145.0,133.0341,133.1604,133.0147,133.1215,184145.0
2019-06-06 13:50:00,136.98,137.0,136.81,136.86,30853.0,133.1118,133.1313,132.9466,132.9952,30853.0
2019-06-06 13:55:00,136.85,136.9,136.78,136.81,25853.0,132.9855,133.0341,132.9175,132.9466,25853.0
2019-06-06 14:00:00,136.79,136.79,136.67,136.76,25280.0,132.9272,132.9272,132.8106,132.898,25280.0
2019-06-06 14:05:00,136.75,136.79,136.63,136.68,22327.0,132.8883,132.9272,132.7717,132.8203,22327.0
2019-06-06 14:10:00,136.68,136.78,136.68,136.73,24000.0,132.8203,132.9175,132.8203,132.8689,24000.0
2019-06-06 14:15:00,136.72,136.86,136.72,136.78,52318.0,132.8592,132.9952,132.8592,132.9175,52318.0
2019-06-06 14:20:00,136.76,136.88,136.75,136.84,28976.0,132.898,133.0147,132.8883,132.9758,28976.0
2019-06-06 14:25:00,136.84,136.86,136.76,136.77,35704.0,132.9758,132.9952,132.898,132.9078,35704.0
2019-06-06 14:30:00,136.77,137.08,136.76,136.98,111489.0,132.9078,133.209,132.898,133.1118,111489.0
2019-06-06 14:35:00,136.98,136.98,136.82,136.98,97088.0,133.1118,133.1118,132.9563,133.1118,97088.0
2019-06-06 14:40:00,136.98,137.19,136.96,137.16,65005.0,133.1118,133.3159,133.0924,133.2867,65005.0
2019-06-06 14:45:00,137.16,137.19,136.92,136.94,51351.0,133.2867,133.3159,133.0535,133.073,51351.0
2019-06-06 14:50:00,136.95,137.04,136.94,136.97,33936.0,133.0827,133.1701,133.073,133.1021,33936.0
2019-06-06 14:55:00,136.98,136.98,136.87,136.87,32422.0,133.1118,133.1118,133.0049,133.0049,32422.0
2019-06-06 15:00:00,136.87,136.91,136.8,136.87,61624.0,133.0049,133.0438,132.9369,133.0049,61624.0
2019-06-06 15:05:00,136.86,136.86,136.76,136.79,36724.0,132.9952,132.9952,132.898,132.9272,36724.0
2019-06-06 15:10:00,136.79,136.82,136.62,136.62,55465.0,132.9272,132.9563,132.762,132.762,55465.0
2019-06-06 15:15:00,136.63,136.85,136.62,136.83,59945.0,132.7717,132.9855,132.762,132.9661,59945.0
2019-06-06 15:20:00,136.81,136.97,136.8,136.97,40855.0,132.9466,133.1021,132.9369,133.1021,40855.0
2019-06-06 15:25:00,136.97,137.02,136.95,136.97,44183.0,133.1021,133.1507,133.0827,133.1021,44183.0
2019-06-06 15:30:00,136.97,137.33,136.93,137.32,79024.0,133.1021,133.4519,133.0632,133.4422,79024.0
2019-06-06 15:35:00,137.31,137.38,137.19,137.35,111691.0,133.4325,133.5005,133.3159,133.4714,111691.0
2019-06-06 15:40:00,137.36,137.36,137.09,137.2,106622.0,133.4811,133.4811,133.2187,133.3256,106622.0
2019-06-06 15:45:00,137.2,137.35,137.15,137.35,119191.0,133.3256,133.4714,133.277,133.4714,119191.0
2019-06-06 15:50:00,137.34,137.44,137.11,137.14,156565.0,133.4617,133.5588,133.2382,133.2673,156565.0
2019-06-06 15:55:00,137.16,137.35,137.09,137.24,298643.0,133.2867,133.4714,133.2187,133.3645,298643.0
2019-06-07 09:30:00,137.6,137.85,137.33,137.56,208494.0,133.7143,133.9573,133.4519,133.6755,208494.0
2019-06-07 09:35:00,137.63,138.06,137.53,138.01,106079.0,133.7435,134.1613,133.6463,134.1127,106079.0
2019-06-07 09:40:00,138.04,138.07,137.75,137.78,84020.0,134.1419,134.1711,133.8601,133.8892,84020.0
2019-06-07 09:45:00,137.78,137.95,137.67,137.72,62265.0,133.8892,134.0544,133.7823,133.8309,62265.0
2019-06-07 09:50:00,137.72,137.78,137.41,137.42,71729.0,133.8309,133.8892,133.5297,133.5394,71729.0
2019-06-07 09:55:00,137.43,137.65,137.42,137.56,49526.0,133.5491,133.7629,133.5394,133.6755,49526.0
2019-06-07 10:00:00,137.57,137.71,137.46,137.56,54810.0,133.6852,133.8212,133.5783,133.6755,54810.0
2019-06-07 10:05:00,137.57,137.75,137.56,137.65,144523.0,133.6852,133.8601,133.6755,133.7629,144523.0
2019-06-07 10:10:00,137.66,137.72,137.43,137.43,79538.0,133.7726,133.8309,133.5491,133.5491,79538.0
2019-06-07 10:15:00,137.43,137.72,137.43,137.71,46185.0,133.5491,133.8309,133.5491,133.8212,46185.0
2019-06-07 10:20:00,137.72,137.83,137.67,137.83,57751.0,133.8309,133.9378,133.7823,133.9378,57751.0
2019-06-07 10:25:00,137.82,137.89,137.75,137.88,47767.0,133.9281,133.9961,133.8601,133.9864,47767.0
2019-06-07 10:30:00,137.88,138.13,137.8,138.09,103624.0,133.9864,134.2294,133.9087,134.1905,103624.0
2019-06-07 10:35:00,138.09,138.15,138.03,138.14,112338.0,134.1905,134.2488,134.1322,134.2391,112338.0
2019-06-07 10:40:00,138.15,138.25,138.14,138.23,132020.0,134.2488,134.346,134.2391,134.3265,132020.0
2019-06-07 10:45:00,138.23,138.37,138.1,138.19,105364.0,134.3265,134.4626,134.2002,134.2877,105364.0
2019-06-07 10:50:00,138.19,138.31,138.15,138.27,98456.0,134.2877,134.4043,134.2488,134.3654,98456.0
2019-06-07 10:55:00,138.29,138.48,138.26,138.46,99863.0,134.3848,134.5695,134.3557,134.55,99863.0
2019-06-07 11:00:00,138.46,138.46,138.23,138.23,112735.0,134.55,134.55,134.3265,134.3265,112735.0
2019-06-07 11:05:00,138.22,138.23,137.87,137.95,90212.0,134.3168,134.3265,133.9767,134.0544,90212.0
2019-06-07 11:10:00,137.95,138.04,137.79,137.82,64050.0,134.0544,134.1419,133.899,133.9281,64050.0
2019-06-07 11:15:00,137.83,138.14,137.8,138.13,72484.0,133.9378,134.2391,133.9087,134.2294,72484.0
2019-06-07 11:20:00,138.14,138.31,138.14,138.23,88532.0,134.2391,134.4043,134.2391,134.3265,88532.0
2019-06-07 11:25:00,138.24,138.24,138.12,138.17,38560.0,134.3363,134.3363,134.2196,134.2682,38560.0
2019-06-07 11:30:00,138.17,138.23,137.95,138.02,70950.0,134.2682,134.3265,134.0544,134.1225,70950.0
2019-06-07 11:35:00,138.02,138.05,137.88,137.98,57144.0,134.1225,134.1516,133.9864,134.0836,57144.0
2019-06-07 11:40:00,138.0,138.22,137.99,138.17,35580.0,134.103,134.3168,134.0933,134.2682,35580.0
2019-06-07 11:45:00,138.18,138.27,138.14,138.25,32573.0,134.2779,134.3654,134.2391,134.346,32573.0
2019-06-07 11:50:00,138.25,138.27,138.14,138.18,72132.0,134.346,134.3654,134.2391,134.2779,72132.0
2019-06-07 11:55:00,138.19,138.4,138.19,138.33,72694.0,134.2877,134.4917,134.2877,134.4237,72694.0
2019-06-07 12:00:00,138.32,138.34,138.19,138.32,43183.0,134.414,134.4334,134.2877,134.414,43183.0
2019-06-07 12:05:00,138.33,138.42,138.28,138.37,43262.0,134.4237,134.5112,134.3751,134.4626,43262.0
2019-06-07 12:10:00,138.36,138.43,138.26,138.32,82081.0,134.4529,134.5209,134.3557,134.414,82081.0
2019-06-07 12:15:00,138.32,138.33,138.24,138.24,65272.0,134.414,134.4237,134.3363,134.3363,65272.0
2019-06-07 12:20:00,138.24,138.46,138.24,138.41,53397.0,134.3363,134.55,134.3363,134.5014,53397.0
2019-06-07 12:25:00,138.42,138.45,138.3,138.41,27828.0,134.5112,134.5403,134.3946,134.5014,27828.0
2019-06-07 12:30:00,138.4,138.49,138.4,138.47,51846.0,134.4917,134.5792,134.4917,134.5598,51846.0
2019-06-07 12:35:00,138.47,138.47,138.35,138.38,36164.0,134.5598,134.5598,134.4431,134.4723,36164.0
2019-06-07 12:40:00,138.36,138.5,138.33,138.43,46145.0,134.4529,134.5889,134.4237,134.5209,46145.0
2019-06-07 12:45:00,138.42,138.5,138.39,138.41,49819.0,134.5112,134.5889,134.482,134.5014,49819.0
2019-06-07 12:50:00,138.4,138.53,138.39,138.42,50422.0,134.4917,134.6181,134.482,134.5112,50422.0
2019-06-07 12:55:00,138.39,138.67,138.38,138.64,38322.0,134.482,134.7541,134.4723,134.725,38322.0
2019-06-07 13:00:00,138.66,138.73,138.58,138.69,45926.0,134.7444,134.8124,134.6666,134.7735,45926.0
2019-06-07 13:05:00,138.7,138.76,138.59,138.65,69106.0,134.7833,134.8416,134.6764,134.7347,69106.0
2019-06-07 13:10:00,138.63,138.63,138.47,138.55,22615.0,134.7152,134.7152,134.5598,134.6375,22615.0
2019-06-07 13:15:00,138.55,138.63,138.47,138.61,29060.0,134.6375,134.7152,134.5598,134.6958,29060.0
2019-06-07 13:20:00,138.62,138.66,138.33,138.39,32380.0,134.7055,134.7444,134.4237,134.482,32380.0
2019-06-07 13:25:00,138.39,138.45,138.31,138.4,53605.0,134.482,134.5403,134.4043,134.4917,53605.0
2019-06-07 13:30:00,138.41,138.5,138.39,138.47,30180.0,134.5014,134.5889,134.482,134.5598,30180.0
2019-06-07 13:35:00,138.48,138.52,138.38,138.42,20518.0,134.5695,134.6083,134.4723,134.5112,20518.0
2019-06-07 13:40:00,138.43,138.5,138.38,138.47,36843.0,134.5209,134.5889,134.4723,134.5598,36843.0
2019-06-07 13:45:00,138.48,138.48,138.3,138.34,49598.0,134.5695,134.5695,134.3946,134.4334,49598.0
2019-06-07 13:50:00,138.33,138.36,138.27,138.31,38501.0,134.4237,134.4529,134.3654,134.4043,38501.0
2019-06-07 13:55:00,138.31,138.37,138.28,138.36,30158.0,134.4043,134.4626,134.3751,134.4529,30158.0
2019-06-07 14:00:00,138.36,138.37,138.24,138.27,41271.0,134.4529,134.4626,134.3363,134.3654,41271.0
2019-06-07 14:05:00,138.28,138.31,138.2,138.29,47142.0,134.3751,134.4043,134.2974,134.3848,47142.0
2019-06-07 14:10:00,138.28,138.31,138.07,138.14,53103.0,134.3751,134.4043,134.1711,134.2391,53103.0
2019-06-07 14:15:00,138.13,138.17,137.97,137.98,43707.0,134.2294,134.2682,134.0739,134.0836,43707.0
2019-06-07 14:20:00,137.98,138.11,137.95,138.11,56052.0,134.0836,134.2099,134.0544,134.2099,56052.0
2019-06-07 14:25:00,138.1,138.1,137.86,137.87,48277.0,134.2002,134.2002,133.967,133.9767,48277.0
2019-06-07 14:30:00,137.87,137.98,137.85,137.98,49482.0,133.9767,134.0836,133.9573,134.0836,49482.0
2019-06-07 14:35:00,137.98,138.07,137.92,137.98,48140.0,134.0836,134.1711,134.0253,134.0836,48140.0
2019-06-07 14:40:00,137.98,138.21,137.94,138.2,47996.0,134.0836,134.3071,134.0447,134.2974,47996.0
2019-06-07 14:45:00,138.21,138.26,138.03,138.05,65527.0,134.3071,134.3557,134.1322,134.1516,65527.0
2019-06-07 14:50:00,138.06,138.24,138.04,138.15,66300.0,134.1613,134.3363,134.1419,134.2488,66300.0
2019-06-07 14:55:00,138.13,138.16,138.05,138.09,47531.0,134.2294,134.2585,134.1516,134.1905,47531.0
2019-06-07 15:00:00,138.09,138.24,138.08,138.15,52679.0,134.1905,134.3363,134.1808,134.2488,52679.0
2019-06-07 15:05:00,138.15,138.18,138.04,138.17,70703.0,134.2488,134.2779,134.1419,134.2682,70703.0
2019-06-07 15:10:00,138.17,138.38,138.15,138.38,70768.0,134.2682,134.4723,134.2488,134.4723,70768.0
2019-06-07 15:15:00,138.37,138.39,138.24,138.25,57293.0,134.4626,134.482,134.3363,134.346,57293.0
2019-06-07 15:20:00,138.25,138.3,138.22,138.27,45595.0,134.346,134.3946,134.3168,134.3654,45595.0
2019-06-07 15:25:00,138.26,138.39,138.23,138.35,45669.0,134.3557,134.482,134.3265,134.4431,45669.0
2019-06-07 15:30:00,138.34,138.43,138.29,138.39,55894.0,134.4334,134.5209,134.3848,134.482,55894.0
2019-06-07 15:35:00,138.38,138.44,138.34,138.4,52179.0,134.4723,134.5306,134.4334,134.4917,52179.0
2019-06-07 15:40:00,138.41,138.44,138.32,138.37,71260.0,134.5014,134.5306,134.414,134.4626,71260.0
2019-06-07 15:45:00,138.37,138.37,138.11,138.17,89001.0,134.4626,134.4626,134.2099,134.2682,89001.0
2019-06-07 15:50:00,138.17,138.22,137.98,138.04,123570.0,134.2682,134.3168,134.0836,134.1419,123570.0
2019-06-07 15:55:00,138.03,138.17,138.0,138.01,441576.0,134.1322,134.2682,134.103,134.1127,441576.0
2019-06-10 09:30:00,138.88,138.88,138.45,138.68,154345.0,134.9582,134.9582,134.5403,134.7638,154345.0
2019-06-10 09:35:00,138.61,138.67,138.41,138.51,89379.0,134.6958,134.7541,134.5014,134.5986,89379.0
2019-06-10 09:40:00,138.52,138.69,137.91,137.94,174183.0,134.6083,134.7735,134.0156,134.0447,174183.0
2019-06-10 09:45:00,137.93,138.25,136.65,136.67,273399.0,134.035,134.346,132.7912,132.8106,273399.0
2019-06-10 09:50:00,136.7,137.54,136.7,137.43,205880.0,132.8397,133.656,132.8397,133.5491,205880.0
2019-06-10 09:55:00,137.41,137.61,137.3,137.4,77775.0,133.5297,133.724,133.4228,133.52,77775.0
2019-06-10 10:00:00,137.41,137.45,136.42,136.49,143546.0,133.5297,133.5686,132.5676,132.6357,143546.0
2019-06-10 10:05:00,136.49,136.62,136.07,136.51,154850.0,132.6357,132.762,132.2275,132.6551,154850.0
2019-06-10 10:10:00,136.49,136.77,136.46,136.64,112863.0,132.6357,132.9078,132.6065,132.7814,112863.0
2019-06-10 10:15:00,136.64,137.03,136.49,136.87,150848.0,132.7814,133.1604,132.6357,133.0049,150848.0
2019-06-10 10:20:00,136.89,136.96,136.78,136.91,66812.0,133.0244,133.0924,132.9175,133.0438,66812.0
2019-06-10 10:25:00,136.93,136.94,136.59,136.72,86896.0,133.0632,133.073,132.7328,132.8592,86896.0
2019-06-10 10:30:00,136.7,136.9,136.53,136.88,65087.0,132.8397,133.0341,132.6745,133.0147,65087.0
2019-06-10 10:35:00,136.88,136.98,136.77,136.97,72502.0,133.0147,133.1118,132.9078,133.1021,72502.0
2019-06-10 10:40:00,136.95,137.04,136.8,136.97,60082.0,133.0827,133.1701,132.9369,133.1021,60082.0
2019-06-10 10:45:00,136.95,137.22,136.93,137.04,54667.0,133.0827,133.3451,133.0632,133.1701,54667.0
2019-06-10 10:50:00,137.04,137.04,136.9,136.95,52884.0,133.1701,133.1701,133.0341,133.0827,52884.0
2019-06-10 10:55:00,136.94,136.97,136.52,136.55,67184.0,133.073,133.1021,132.6648,132.694,67184.0
2019-06-10 11:00:00,136.54,136.89,136.54,136.76,60567.0,132.6843,133.0244,132.6843,132.898,60567.0
2019-06-10 11:05:00,136.73,136.95,136.73,136.91,30693.0,132.8689,133.0827,132.8689,133.0438,30693.0
2019-06-10 11:10:00,136.91,136.98,136.87,136.9,42462.0,133.0438,133.1118,133.0049,133.0341,42462.0
2019-06-10 11:15:00,136.9,136.93,136.79,136.8,35225.0,133.0341,133.0632,132.9272,132.9369,35225.0
2019-06-10 11:20:00,136.83,137.04,136.76,137.04,58369.0,132.9661,133.1701,132.898,133.1701,58369.0
2019-06-10 11:25:00,137.03,137.16,137.02,137.16,51906.0,133.1604,133.2867,133.1507,133.2867,51906.0
2019-06-10 11:30:00,137.17,137.21,137.01,137.11,52765.0,133.2965,133.3353,133.141,133.2382,52765.0
2019-06-10 11:35:00,137.12,137.2,137.08,137.18,42668.0,133.2479,133.3256,133.209,133.3062,42668.0
2019-06-10 11:40:00,137.18,137.38,137.17,137.33,49728.0,133.3062,133.5005,133.2965,133.4519,49728.0
2019-06-10 11:45:00,137.32,137.39,137.28,137.33,53562.0,133.4422,133.5103,133.4034,133.4519,53562.0
2019-06-10 11:50:00,137.32,137.4,137.29,137.4,35891.0,133.4422,133.52,133.4131,133.52,35891.0
2019-06-10 11:55:00,137.4,137.42,137.32,137.35,23997.0,133.52,133.5394,133.4422,133.4714,23997.0
2019-06-10 12:00:00,137.35,137.36,137.1,137.12,32181.0,133.4714,133.4811,133.2284,133.2479,32181.0
2019-06-10 12:05:00,137.13,137.19,137.07,137.18,35752.0,133.2576,133.3159,133.1993,133.3062,35752.0
2019-06-10 12:10:00,137.18,137.34,137.15,137.31,31858.0,133.3062,133.4617,133.277,133.4325,31858.0
2019-06-10 12:15:00,137.31,137.34,137.17,137.21,39848.0,133.4325,133.4617,133.2965,133.3353,39848.0
2019-06-10 12:20:00,137.21,137.21,137.08,137.17,38895.0,133.3353,133.3353,133.209,133.2965,38895.0
2019-06-10 12:25:00,137.17,137.23,137.11,137.19,43808.0,133.2965,133.3548,133.2382,133.3159,43808.0
2019-06-10 12:30:00,137.19,137.22,136.91,136.92,38130.0,133.3159,133.3451,133.0438,133.0535,38130.0
2019-06-10 12:35:00,136.92,136.94,136.8,136.84,28501.0,133.0535,133.073,132.9369,132.9758,28501.0
2019-06-10 12:40:00,136.84,137.06,136.84,137.04,59475.0,132.9758,133.1896,132.9758,133.1701,59475.0
2019-06-10 12:45:00,137.04,137.12,136.99,137.09,50528.0,133.1701,133.2479,133.1215,133.2187,50528.0
2019-06-10 12:50:00,137.09,137.17,137.08,137.15,45116.0,133.2187,133.2965,133.209,133.277,45116.0
2019-06-10 12:55:00,137.15,137.26,137.04,137.21,38977.0,133.277,133.3839,133.1701,133.3353,38977.0
2019-06-10 13:00:00,137.21,137.3,137.18,137.26,43196.0,133.3353,133.4228,133.3062,133.3839,43196.0
2019-06-10 13:05:00,137.25,137.27,137.1,137.17,36699.0,133.3742,133.3936,133.2284,133.2965,36699.0
2019-06-10 13:10:00,137.16,137.35,137.15,137.25,45662.0,133.2867,133.4714,133.277,133.3742,45662.0
2019-06-10 13:15:00,137.25,137.25,137.16,137.16,33922.0,133.3742,133.3742,133.2867,133.2867,33922.0
2019-06-10 13:20:00,137.17,137.31,137.13,137.25,28614.0,133.2965,133.4325,133.2576,133.3742,28614.0
2019-06-10 13:25:00,137.26,137.41,137.24,137.39,21211.0,133.3839,133.5297,133.3645,133.5103,21211.0
2019-06-10 13:30:00,137.39,137.39,137.25,137.29,34054.0,133.5103,133.5103,133.3742,133.4131,34054.0
2019-06-10 13:35:00,137.29,137.31,137.14,137.17,53616.0,133.4131,133.4325,133.2673,133.2965,53616.0
2019-06-10 13:40:00,137.17,137.28,137.05,137.06,45747.0,133.2965,133.4034,133.1799,133.1896,45747.0
2019-06-10 13:45:00,137.05,137.27,137.04,137.25,44781.0,133.1799,133.3936,133.1701,133.3742,44781.0
2019-06-10 13:50:00,137.25,137.3,137.2,137.21,51908.0,133.3742,133.4228,133.3256,133.3353,51908.0
2019-06-10 13:55:00,137.21,137.38,137.2,137.34,44858.0,133.3353,133.5005,133.3256,133.4617,44858.0
2019-06-10 14:00:00,137.34,137.34,137.11,137.13,59720.0,133.4617,133.4617,133.2382,133.2576,59720.0
2019-06-10 14:05:00,137.14,137.17,136.99,137.02,136385.0,133.2673,133.2965,133.1215,133.1507,136385.0
2019-06-10 14:10:00,137.02,137.13,136.97,137.0,53378.0,133.1507,133.2576,133.1021,133.1313,53378.0
2019-06-10 14:15:00,137.01,137.18,137.0,137.14,54502.0,133.141,133.3062,133.1313,133.2673,54502.0
2019-06-10 14:20:00,137.14,137.32,137.11,137.29,42943.0,133.2673,133.4422,133.2382,133.4131,42943.0
2019-06-10 14:25:00,137.29,137.33,137.2,137.2,31319.0,133.4131,133.4519,133.3256,133.3256,31319.0
2019-06-10 14:30:00,137.19,137.36,137.15,137.34,40481.0,133.3159,133.4811,133.277,133.4617,40481.0
2019-06-10 14:35:00,137.34,137.39,137.28,137.37,36849.0,133.4617,133.5103,133.4034,133.4908,36849.0
2019-06-10 14:40:00,137.37,137.38,137.25,137.28,30370.0,133.4908,133.5005,133.3742,133.4034,30370.0
2019-06-10 14:45:00,137.28,137.49,137.27,137.47,78119.0,133.4034,133.6074,133.3936,133.588,78119.0
2019-06-10 14:50:00,137.46,137.57,137.4,137.47,78311.0,133.5783,133.6852,133.52,133.588,78311.0
2019-06-10 14:55:00,137.49,137.64,137.44,137.62,43953.0,133.6074,133.7532,133.5588,133.7338,43953.0
2019-06-10 15:00:00,137.62,137.67,137.5,137.65,48871.0,133.7338,133.7823,133.6171,133.7629,48871.0
2019-06-10 15:05:00,137.66,137.69,137.54,137.55,40580.0,133.7726,133.8018,133.656,133.6657,40580.0
2019-06-10 15:10:00,137.54,137.57,137.33,137.34,36925.0,133.656,133.6852,133.4519,133.4617,36925.0
2019-06-10 15:15:00,137.35,137.44,137.3,137.4,66145.0,133.4714,133.5588,133.4228,133.52,66145.0
2019-06-10 15:20:00,137.4,137.43,137.26,137.29,44829.0,133.52,133.5491,133.3839,133.4131,44829.0
2019-06-10 15:25:00,137.28,137.31,137.11,137.14,45079.0,133.4034,133.4325,133.2382,133.2673,45079.0
2019-06-10 15:30:00,137.14,137.4,137.04,137.26,71153.0,133.2673,133.52,133.1701,133.3839,71153.0
2019-06-10 15:35:00,137.26,137.29,137.19,137.21,41609.0,133.3839,133.4131,133.3159,133.3353,41609.0
2019-06-10 15:40:00,137.2,137.29,137.12,137.27,62363.0,133.3256,133.4131,133.2479,133.3936,62363.0
2019-06-10 15:45:00,137.27,137.27,137.19,137.23,60131.0,133.3936,133.3936,133.3159,133.3548,60131.0
2019-06-10 15:50:00,137.22,137.31,137.08,137.23,190173.0,133.3451,133.4325,133.209,133.3548,190173.0
2019-06-10 15:55:00,137.22,137.23,137.02,137.05,432935.0,133.3451,133.3548,133.1507,133.1799,432935.0
2019-06-11 09:30:00,137.59,137.75,137.21,137.32,174532.0,133.7046,133.8601,133.3353,133.4422,174532.0
2019-06-11 09:35:00,137.32,137.32,136.24,136.53,145837.0,133.4422,133.4422,132.3927,132.6745,145837.0
2019-06-11 09:40:00,136.53,137.06,136.53,136.86,59452.0,132.6745,133.1896,132.6745,132.9952,59452.0
2019-06-11 09:45:00,136.85,136.98,136.67,136.71,101062.0,132.9855,133.1118,132.8106,132.8495,101062.0
2019-06-11 09:50:00,136.7,136.77,136.3,136.3,117951.0,132.8397,132.9078,132.451,132.451,117951.0
2019-06-11 09:55:00,136.31,136.57,136.16,136.24,138861.0,132.4608,132.7134,132.315,132.3927,138861.0
2019-06-11 10:00:00,136.24,136.83,136.22,136.79,103880.0,132.3927,132.9661,132.3733,132.9272,103880.0
2019-06-11 10:05:00,136.8,136.92,136.61,136.65,55959.0,132.9369,133.0535,132.7523,132.7912,55959.0
2019-06-11 10:10:00,136.64,136.74,136.46,136.67,52753.0,132.7814,132.8786,132.6065,132.8106,52753.0
2019-06-11 10:15:00,136.64,136.66,136.27,136.29,46064.0,132.7814,132.8009,132.4219,132.4413,46064.0
2019-06-11 10:20:00,136.31,136.37,136.25,136.33,32143.0,132.4608,132.5191,132.4024,132.4802,32143.0
2019-06-11 10:25:00,136.36,136.57,136.36,136.44,31095.0,132.5093,132.7134,132.5093,132.5871,31095.0
2019-06-11 10:30:00,136.43,136.48,136.35,136.43,93871.0,132.5774,132.626,132.4996,132.5774,93871.0
2019-06-11 10:35:00,136.4,136.45,136.24,136.25,46881.0,132.5482,132.5968,132.3927,132.4024,46881.0
2019-06-11 10:40:00,136.24,136.28,136.01,136.04,74552.0,132.3927,132.4316,132.1692,132.1984,74552.0
2019-06-11 10:45:00,136.06,136.22,136.05,136.11,54502.0,132.2178,132.3733,132.2081,132.2664,54502.0
2019-06-11 10:50:00,136.1,136.19,135.92,136.18,62104.0,132.2567,132.3441,132.0818,132.3344,62104.0
2019-06-11 10:55:00,136.17,136.23,136.06,136.17,42303.0,132.3247,132.383,132.2178,132.3247,42303.0
2019-06-11 11:00:00,136.16,136.18,136.03,136.03,50629.0,132.315,132.3344,132.1887,132.1887,50629.0
2019-06-11 11:05:00,136.03,136.1,136.01,136.01,40215.0,132.1887,132.2567,132.1692,132.1692,40215.0
2019-06-11 11:10:00,136.01,136.15,135.93,136.15,54359.0,132.1692,132.3053,132.0915,132.3053,54359.0
2019-06-11 11:15:00,136.15,136.17,135.98,136.05,54346.0,132.3053,132.3247,132.1401,132.2081,54346.0
2019-06-11 11:20:00,136.07,136.21,136.04,136.21,30506.0,132.2275,132.3636,132.1984,132.3636,30506.0
2019-06-11 11:25:00,136.23,136.26,136.13,136.23,29096.0,132.383,132.4122,132.2858,132.383,29096.0
2019-06-11 11:30:00,136.24,136.35,136.19,136.23,22008.0,132.3927,132.4996,132.3441,132.383,22008.0
2019-06-11 11:35:00,136.22,136.23,136.09,136.13,20529.0,132.3733,132.383,132.247,132.2858,20529.0
2019-06-11 11:40:00,136.13,136.17,136.03,136.05,34388.0,132.2858,132.3247,132.1887,132.2081,34388.0
2019-06-11 11:45:00,136.05,136.2,136.02,136.18,49592.0,132.2081,132.3539,132.1789,132.3344,49592.0
2019-06-11 11:50:00,136.19,136.31,136.14,136.25,37946.0,132.3441,132.4608,132.2956,132.4024,37946.0
2019-06-11 11:55:00,136.24,136.26,135.96,135.97,39696.0,132.3927,132.4122,132.1206,132.1304,39696.0
2019-06-11 12:00:00,135.99,136.09,135.83,135.88,45380.0,132.1498,132.247,131.9943,132.0429,45380.0
2019-06-11 12:05:00,135.87,135.93,135.82,135.82,34582.0,132.0332,132.0915,131.9846,131.9846,34582.0
2019-06-11 12:10:00,135.81,135.89,135.71,135.87,37093.0,131.9749,132.0526,131.8777,132.0332,37093.0
2019-06-11 12:15:00,135.86,135.99,135.85,135.96,27642.0,132.0235,132.1498,132.0137,132.1206,27642.0
2019-06-11 12:20:00,135.94,136.04,135.81,135.83,48469.0,132.1012,132.1984,131.9749,131.9943,48469.0
2019-06-11 12:25:00,135.82,135.82,135.7,135.73,38246.0,131.9846,131.9846,131.868,131.8971,38246.0
2019-06-11 12:30:00,135.73,136.08,135.72,136.0,45570.0,131.8971,132.2372,131.8874,132.1595,45570.0
2019-06-11 12:35:00,136.02,136.15,136.01,136.14,24678.0,132.1789,132.3053,132.1692,132.2956,24678.0
2019-06-11 12:40:00,136.12,136.19,136.02,136.02,26038.0,132.2761,132.3441,132.1789,132.1789,26038.0
2019-06-11 12:45:00,136.03,136.12,135.96,136.02,17179.0,132.1887,132.2761,132.1206,132.1789,17179.0
2019-06-11 12:50:00,136.02,136.06,135.95,135.95,30472.0,132.1789,132.2178,132.1109,132.1109,30472.0
2019-06-11 12:55:00,135.97,136.03,135.91,135.92,33687.0,132.1304,132.1887,132.072,132.0818,33687.0
2019-06-11 13:00:00,135.9,135.97,135.79,135.93,37403.0,132.0623,132.1304,131.9554,132.0915,37403.0
2019-06-11 13:05:00,135.95,136.17,135.95,136.11,41171.0,132.1109,132.3247,132.1109,132.2664,41171.0
2019-06-11 13:10:00,136.1,136.21,136.02,136.16,19958.0,132.2567,132.3636,132.1789,132.315,19958.0
2019-06-11 13:15:00,136.17,136.23,136.12,136.14,20999.0,132.3247,132.383,132.2761,132.2956,20999.0
2019-06-11 13:20:00,136.15,136.15,135.94,135.97,16211.0,132.3053,132.3053,132.1012,132.1304,16211.0
2019-06-11 13:25:00,135.97,135.99,135.82,135.97,24720.0,132.1304,132.1498,131.9846,132.1304,24720.0
2019-06-11 13:30:00,135.96,136.05,135.9,135.97,50438.0,132.1206,132.2081,132.0623,132.1304,50438.0
2019-06-11 13:35:00,135.95,136.06,135.94,135.99,34042.0,132.1109,132.2178,132.1012,132.1498,34042.0
2019-06-11 13:40:00,135.99,136.05,135.95,136.04,20660.0,132.1498,132.2081,132.1109,132.1984,20660.0
2019-06-11 13:45:00,136.03,136.03,135.82,135.89,20308.0,132.1887,132.1887,131.9846,132.0526,20308.0
2019-06-11 13:50:00,135.89,136.05,135.88,136.04,44212.0,132.0526,132.2081,132.0429,132.1984,44212.0
2019-06-11 13:55:00,136.04,136.24,136.03,136.18,73070.0,132.1984,132.3927,132.1887,132.3344,73070.0
2019-06-11 14:00:00,136.18,136.45,136.14,136.32,64159.0,132.3344,132.5968,132.2956,132.4705,64159.0
2019-06-11 14:05:00,136.33,136.34,136.2,136.3,26822.0,132.4802,132.4899,132.3539,132.451,26822.0
2019-06-11 14:10:00,136.31,136.33,136.1,136.13,28280.0,132.4608,132.4802,132.2567,132.2858,28280.0
2019-06-11 14:15:00,136.14,136.14,135.93,135.98,34810.0,132.2956,132.2956,132.0915,132.1401,34810.0
2019-06-11 14:20:00,135.97,136.09,135.97,136.02,28922.0,132.1304,132.247,132.1304,132.1789,28922.0
2019-06-11 14:25:00,136.02,136.07,135.85,135.85,58951.0,132.1789,132.2275,132.0137,132.0137,58951.0
2019-06-11 14:30:00,135.86,135.89,135.67,135.69,64497.0,132.0235,132.0526,131.8388,131.8583,64497.0
2019-06-11 14:35:00,135.68,135.68,135.26,135.31,106254.0,131.8485,131.8485,131.4404,131.489,106254.0
2019-06-11 14:40:00,135.31,135.4,134.94,135.39,124311.0,131.489,131.5764,131.1294,131.5667,124311.0
2019-06-11 14:45:00,135.38,135.39,135.2,135.31,36062.0,131.557,131.5667,131.3821,131.489,36062.0
2019-06-11 14:50:00,135.31,135.34,135.25,135.29,35455.0,131.489,131.5181,131.4307,131.4696,35455.0
2019-06-11 14:55:00,135.28,135.44,135.27,135.41,46306.0,131.4598,131.6153,131.4501,131.5862,46306.0
2019-06-11 15:00:00,135.4,135.4,135.13,135.17,52280.0,131.5764,131.5764,131.3141,131.3529,52280.0
2019-06-11 15:05:00,135.18,135.3,135.15,135.28,51710.0,131.3627,131.4793,131.3335,131.4598,51710.0
2019-06-11 15:10:00,135.28,135.35,135.23,135.24,45341.0,131.4598,131.5279,131.4112,131.421,45341.0
2019-06-11 15:15:00,135.23,135.25,135.02,135.08,68728.0,131.4112,131.4307,131.2072,131.2655,68728.0
2019-06-11 15:20:00,135.09,135.17,135.0,135.1,46375.0,131.2752,131.3529,131.1877,131.2849,46375.0
2019-06-11 15:25:00,135.09,135.18,135.02,135.17,69741.0,131.2752,131.3627,131.2072,131.3529,69741.0
2019-06-11 15:30:00,135.17,135.45,135.13,135.41,57826.0,131.3529,131.625,131.3141,131.5862,57826.0
2019-06-11 15:35:00,135.41,135.42,135.31,135.32,44495.0,131.5862,131.5959,131.489,131.4987,44495.0
2019-06-11 15:40:00,135.31,135.32,135.18,135.21,72918.0,131.489,131.4987,131.3627,131.3918,72918.0
2019-06-11 15:45:00,135.22,135.24,135.13,135.15,70792.0,131.4015,131.421,131.3141,131.3335,70792.0
2019-06-11 15:50:00,135.14,135.21,135.11,135.13,142949.0,131.3238,131.3918,131.2946,131.3141,142949.0
2019-06-11 15:55:00,135.12,135.2,134.98,135.09,377629.0,131.3044,131.3821,131.1683,131.2752,377629.0
2019-06-12 09:30:00,135.09,135.68,134.82,135.67,203781.0,131.2752,131.8485,131.0128,131.8388,203781.0
2019-06-12 09:35:00,135.67,135.83,135.39,135.73,104887.0,131.8388,131.9943,131.5667,131.8971,104887.0
2019-06-12 09:40:00,135.73,135.99,135.66,135.82,66832.0,131.8971,132.1498,131.8291,131.9846,66832.0
2019-06-12 09:45:00,135.82,136.1,135.74,135.81,61395.0,131.9846,132.2567,131.9068,131.9749,61395.0
2019-06-12 09:50:00,135.82,135.94,135.73,135.78,78348.0,131.9846,132.1012,131.8971,131.9457,78348.0
2019-06-12 09:55:00,135.78,135.83,135.7,135.74,78323.0,131.9457,131.9943,131.868,131.9068,78323.0
2019-06-12 10:00:00,135.76,135.96,135.69,135.9,82175.0,131.9263,132.1206,131.8583,132.0623,82175.0
2019-06-12 10:05:00,135.89,135.93,135.7,135.84,62434.0,132.0526,132.0915,131.868,132.004,62434.0
2019-06-12 10:10:00,135.84,136.19,135.84,136.19,71853.0,132.004,132.3441,132.004,132.3441,71853.0
2019-06-12 10:15:00,136.19,136.2,135.88,136.03,69716.0,132.3441,132.3539,132.0429,132.1887,69716.0
2019-06-12 10:20:00,136.02,136.12,135.99,136.0,35275.0,132.1789,132.2761,132.1498,132.1595,35275.0
2019-06-12 10:25:00,136.0,136.01,135.9,135.94,42865.0,132.1595,132.1692,132.0623,132.1012,42865.0
2019-06-12 10:30:00,135.93,136.01,135.69,135.74,52033.0,132.0915,132.1692,131.8583,131.9068,52033.0
2019-06-12 10:35:00,135.75,135.9,135.68,135.69,61144.0,131.9166,132.0623,131.8485,131.8583,61144.0
2019-06-12 10:40:00,135.71,135.8,135.69,135.72,35025.0,131.8777,131.9652,131.8583,131.8874,35025.0
2019-06-12 10:45:00,135.73,135.91,135.72,135.83,55013.0,131.8971,132.072,131.8874,131.9943,55013.0
2019-06-12 10:50:00,135.83,135.95,135.83,135.89,49576.0,131.9943,132.1109,131.9943,132.0526,49576.0
2019-06-12 10:55:00,135.87,135.88,135.77,135.81,39122.0,132.0332,132.0429,131.936,131.9749,39122.0
2019-06-12 11:00:00,135.79,135.86,135.74,135.83,29699.0,131.9554,132.0235,131.9068,131.9943,29699.0
2019-06-12 11:05:00,135.82,135.87,135.63,135.74,29748.0,131.9846,132.0332,131.8,131.9068,29748.0
2019-06-12 11:10:00,135.74,135.81,135.73,135.74,38005.0,131.9068,131.9749,131.8971,131.9068,38005.0
2019-06-12 11:15:00,135.75,135.87,135.74,135.85,42817.0,131.9166,132.0332,131.9068,132.0137,42817.0
2019-06-12 11:20:00,135.85,135.87,135.74,135.81,41896.0,132.0137,132.0332,131.9068,131.9749,41896.0
2019-06-12 11:25:00,135.81,135.82,135.71,135.75,23693.0,131.9749,131.9846,131.8777,131.9166,23693.0
2019-06-12 11:30:00,135.74,135.86,135.73,135.74,22385.0,131.9068,132.0235,131.8971,131.9068,22385.0
2019-06-12 11:35:00,135.75,135.76,135.58,135.63,28503.0,131.9166,131.9263,131.7514,131.8,28503.0
2019-06-12 11:40:00,135.62,135.67,135.57,135.59,19125.0,131.7902,131.8388,131.7416,131.7611,19125.0
2019-06-12 11:45:00,135.6,135.68,135.54,135.57,20348.0,131.7708,131.8485,131.7125,131.7416,20348.0
2019-06-12 11:50:00,135.57,135.63,135.37,135.37,23557.0,131.7416,131.8,131.5473,131.5473,23557.0
2019-06-12 11:55:00,135.37,135.44,135.26,135.26,32469.0,131.5473,131.6153,131.4404,131.4404,32469.0
2019-06-12 12:00:00,135.29,135.53,135.26,135.48,19627.0,131.4696,131.7028,131.4404,131.6542,19627.0
2019-06-12 12:05:00,135.49,135.6,135.39,135.58,23652.0,131.6639,131.7708,131.5667,131.7514,23652.0
2019-06-12 12:10:00,135.58,135.61,135.5,135.52,18432.0,131.7514,131.7805,131.6736,131.6931,18432.0
2019-06-12 12:15:00,135.52,135.72,135.5,135.68,30864.0,131.6931,131.8874,131.6736,131.8485,30864.0
2019-06-12 12:20:00,135.69,135.77,135.62,135.74,39559.0,131.8583,131.936,131.7902,131.9068,39559.0
2019-06-12 12:25:00,135.72,135.88,135.72,135.85,38357.0,131.8874,132.0429,131.8874,132.0137,38357.0
2019-06-12 12:30:00,135.85,135.97,135.81,135.97,45793.0,132.0137,132.1304,131.9749,132.1304,45793.0
2019-06-12 12:35:00,135.97,135.98,135.92,135.95,30716.0,132.1304,132.1401,132.0818,132.1109,30716.0
2019-06-12 12:40:00,135.95,136.11,135.94,136.11,40971.0,132.1109,132.2664,132.1012,132.2664,40971.0
2019-06-12 12:45:00,136.1,136.18,136.06,136.16,41627.0,132.2567,132.3344,132.2178,132.315,41627.0
2019-06-12 12:50:00,136.14,136.16,136.0,136.03,77535.0,132.2956,132.315,132.1595,132.1887,77535.0
2019-06-12 12:55:00,136.03,136.05,135.95,136.03,72428.0,132.1887,132.2081,132.1109,132.1887,72428.0
2019-06-12 13:00:00,136.03,136.06,135.9,135.98,60359.0,132.1887,132.2178,132.0623,132.1401,60359.0
2019-06-12 13:05:00,135.98,136.12,135.95,136.08,17472.0,132.1401,132.2761,132.1109,132.2372,17472.0
2019-06-12 13:10:00,136.07,136.07,135.95,135.96,15979.0,132.2275,132.2275,132.1109,132.1206,15979.0
2019-06-12 13:15:00,135.97,136.06,135.96,136.05,17229.0,132.1304,132.2178,132.1206,132.2081,17229.0
2019-06-12 13:20:00,136.06,136.14,136.04,136.09,31475.0,132.2178,132.2956,132.1984,132.247,31475.0
2019-06-12 13:25:00,136.07,136.14,136.05,136.11,33388.0,132.2275,132.2956,132.2081,132.2664,33388.0
2019-06-12 13:30:00,136.12,136.14,136.04,136.05,43538.0,132.2761,132.2956,132.1984,132.2081,43538.0
2019-06-12 13:35:00,136.05,136.06,135.9,135.93,35131.0,132.2081,132.2178,132.0623,132.0915,35131.0
2019-06-12 13:40:00,135.91,136.02,135.91,136.0,16499.0,132.072,132.1789,132.072,132.1595,16499.0
2019-06-12 13:45:00,136.02,136.05,135.99,136.04,18504.0,132.1789,132.2081,132.1498,132.1984,18504.0
2019-06-12 13:50:00,136.03,136.05,135.98,135.99,48764.0,132.1887,132.2081,132.1401,132.1498,48764.0
2019-06-12 13:55:00,136.0,136.0,135.97,136.0,29874.0,132.1595,132.1595,132.1304,132.1595,29874.0
2019-06-12 14:00:00,135.99,136.05,135.95,135.97,40755.0,132.1498,132.2081,132.1109,132.1304,40755.0
2019-06-12 14:05:00,135.96,135.97,135.86,135.94,39730.0,132.1206,132.1304,132.0235,132.1012,39730.0
2019-06-12 14:10:00,135.92,135.95,135.91,135.94,20646.0,132.0818,132.1109,132.072,132.1012,20646.0
2019-06-12 14:15:00,135.94,136.08,135.93,136.05,25418.0,132.1012,132.2372,132.0915,132.2081,25418.0
2019-06-12 14:20:00,136.07,136.08,135.93,135.98,34688.0,132.2275,132.2372,132.0915,132.1401,34688.0
2019-06-12 14:25:00,135.97,135.99,135.86,135.87,15940.0,132.1304,132.1498,132.0235,132.0332,15940.0
2019-06-12 14:30:00,135.87,135.87,135.76,135.84,67149.0,132.0332,132.0332,131.9263,132.004,67149.0
2019-06-12 14:35:00,135.84,136.01,135.84,135.97,49655.0,132.004,132.1692,132.004,132.1304,49655.0
2019-06-12 14:40:00,135.96,136.11,135.96,136.09,30608.0,132.1206,132.2664,132.1206,132.247,30608.0
2019-06-12 14:45:00,136.1,136.23,136.08,136.21,43413.0,132.2567,132.383,132.2372,132.3636,43413.0
2019-06-12 14:50:00,136.22,136.28,136.17,136.19,67707.0,132.3733,132.4316,132.3247,132.3441,67707.0
2019-06-12 14:55:00,136.19,136.21,136.09,136.14,24573.0,132.3441,132.3636,132.247,132.2956,24573.0
2019-06-12 15:00:00,136.15,136.15,136.0,136.02,19853.0,132.3053,132.3053,132.1595,132.1789,19853.0
2019-06-12 15:05:00,136.03,136.1,136.0,136.04,30851.0,132.1887,132.2567,132.1595,132.1984,30851.0
2019-06-12 15:10:00,136.05,136.06,135.95,135.95,31970.0,132.2081,132.2178,132.1109,132.1109,31970.0
2019-06-12 15:15:00,135.95,135.96,135.88,135.91,24828.0,132.1109,132.1206,132.0429,132.072,24828.0
2019-06-12 15:20:00,135.91,135.94,135.85,135.94,47667.0,132.072,132.1012,132.0137,132.1012,47667.0
2019-06-12 15:25:00,135.94,135.96,135.82,135.86,122869.0,132.1012,132.1206,131.9846,132.0235,122869.0
2019-06-12 15:30:00,135.87,135.89,135.7,135.71,121210.0,132.0332,132.0526,131.868,131.8777,121210.0
2019-06-12 15:35:00,135.72,135.72,135.47,135.52,173261.0,131.8874,131.8874,131.6445,131.6931,173261.0
2019-06-12 15:40:00,135.52,135.62,135.45,135.46,90333.0,131.6931,131.7902,131.625,131.6348,90333.0
2019-06-12 15:45:00,135.46,135.68,135.44,135.64,84200.0,131.6348,131.8485,131.6153,131.8097,84200.0
2019-06-12 15:50:00,135.64,135.75,135.58,135.68,75817.0,131.8097,131.9166,131.7514,131.8485,75817.0
2019-06-12 15:55:00,135.68,135.77,135.51,135.77,229274.0,131.8485,131.936,131.6833,131.936,229274.0
2019-06-13 09:30:00,137.95,138.38,137.61,138.08,556876.0,134.0544,134.4723,133.724,134.1808,556876.0
2019-06-13 09:35:00,138.06,139.2,138.03,138.73,424609.0,134.1613,135.2691,134.1322,134.8124,424609.0
2019-06-13 09:40:00,138.72,138.97,138.37,138.72,283247.0,134.8027,135.0456,134.4626,134.8027,283247.0
2019-06-13 09:45:00,138.71,139.07,138.57,138.79,200176.0,134.793,135.1428,134.6569,134.8707,200176.0
2019-06-13 09:50:00,138.8,139.27,138.79,139.15,389536.0,134.8804,135.3372,134.8707,135.2206,389536.0
2019-06-13 09:55:00,139.17,139.17,138.76,138.86,167173.0,135.24,135.24,134.8416,134.9387,167173.0
2019-06-13 10:00:00,138.85,138.97,138.44,138.56,197218.0,134.929,135.0456,134.5306,134.6472,197218.0
2019-06-13 10:05:00,138.56,138.64,138.07,138.27,234718.0,134.6472,134.725,134.1711,134.3654,234718.0
2019-06-13 10:10:00,138.26,138.61,138.13,138.53,168265.0,134.3557,134.6958,134.2294,134.6181,168265.0
2019-06-13 10:15:00,138.53,138.54,138.4,138.53,124843.0,134.6181,134.6278,134.4917,134.6181,124843.0
2019-06-13 10:20:00,138.52,138.53,138.26,138.3,86041.0,134.6083,134.6181,134.3557,134.3946,86041.0
2019-06-13 10:25:00,138.3,138.77,138.26,138.77,108136.0,134.3946,134.8513,134.3557,134.8513,108136.0
2019-06-13 10:30:00,138.77,138.89,138.68,138.88,105379.0,134.8513,134.9679,134.7638,134.9582,105379.0
2019-06-13 10:35:00,138.9,138.91,138.7,138.86,114786.0,134.9776,134.9873,134.7833,134.9387,114786.0
2019-06-13 10:40:00,138.87,138.93,138.52,138.59,74447.0,134.9485,135.0068,134.6083,134.6764,74447.0
2019-06-13 10:45:00,138.6,138.94,138.6,138.86,79774.0,134.6861,135.0165,134.6861,134.9387,79774.0
2019-06-13 10:50:00,138.85,139.07,138.79,139.02,158915.0,134.929,135.1428,134.8707,135.0942,158915.0
2019-06-13 10:55:00,139.03,139.12,138.83,138.88,136939.0,135.1039,135.1914,134.9096,134.9582,136939.0
2019-06-13 11:00:00,138.88,138.95,138.79,138.79,75393.0,134.9582,135.0262,134.8707,134.8707,75393.0
2019-06-13 11:05:00,138.8,138.82,138.47,138.62,94292.0,134.8804,134.8999,134.5598,134.7055,94292.0
2019-06-13 11:10:00,138.61,138.67,138.49,138.6,58965.0,134.6958,134.7541,134.5792,134.6861,58965.0
2019-06-13 11:15:00,138.61,138.66,138.5,138.59,38935.0,134.6958,134.7444,134.5889,134.6764,38935.0
2019-06-13 11:20:00,138.59,138.87,138.53,138.87,168732.0,134.6764,134.9485,134.6181,134.9485,168732.0
2019-06-13 11:25:00,138.87,139.2,138.86,139.16,217875.0,134.9485,135.2691,134.9387,135.2303,217875.0
2019-06-13 11:30:00,139.16,139.21,138.87,138.93,115417.0,135.2303,135.2789,134.9485,135.0068,115417.0
2019-06-13 11:35:00,138.92,138.93,138.8,138.85,72778.0,134.997,135.0068,134.8804,134.929,72778.0
2019-06-13 11:40:00,138.85,138.94,138.8,138.81,91595.0,134.929,135.0165,134.8804,134.8902,91595.0
2019-06-13 11:45:00,138.82,139.04,138.8,139.0,70961.0,134.8999,135.1137,134.8804,135.0748,70961.0
2019-06-13 11:50:00,139.01,139.13,138.99,139.08,140096.0,135.0845,135.2011,135.0651,135.1525,140096.0
2019-06-13 11:55:00,139.07,139.12,138.93,139.11,78547.0,135.1428,135.1914,135.0068,135.1817,78547.0
2019-06-13 12:00:00,139.1,139.55,139.09,139.51,416547.0,135.172,135.6093,135.1622,135.5704,416547.0
2019-06-13 12:05:00,139.53,139.68,139.48,139.61,120519.0,135.5898,135.7356,135.5412,135.6676,120519.0
2019-06-13 12:10:00,139.59,139.85,139.58,139.68,125453.0,135.6481,135.9008,135.6384,135.7356,125453.0
2019-06-13 12:15:00,139.68,139.89,139.58,139.85,100970.0,135.7356,135.9397,135.6384,135.9008,100970.0
2019-06-13 12:20:00,139.85,139.93,139.8,139.92,104970.0,135.9008,135.9785,135.8522,135.9688,104970.0
2019-06-13 12:25:00,139.93,139.96,139.79,139.8,124344.0,135.9785,136.0077,135.8425,135.8522,124344.0
2019-06-13 12:30:00,139.8,139.89,139.66,139.81,146562.0,135.8522,135.9397,135.7162,135.8619,146562.0
2019-06-13 12:35:00,139.82,140.17,139.81,140.15,395554.0,135.8716,136.2117,135.8619,136.1923,395554.0
2019-06-13 12:40:00,140.17,140.45,140.12,140.43,190423.0,136.2117,136.4838,136.1632,136.4644,190423.0
2019-06-13 12:45:00,140.42,140.6,140.32,140.46,299293.0,136.4547,136.6296,136.3575,136.4936,299293.0
2019-06-13 12:50:00,140.47,140.85,140.37,140.84,170641.0,136.5033,136.8725,136.4061,136.8628,170641.0
2019-06-13 12:55:00,140.84,141.13,140.77,140.99,338176.0,136.8628,137.1446,136.7948,137.0086,338176.0
2019-06-13 13:00:00,140.99,141.17,140.92,141.06,232309.0,137.0086,137.1835,136.9406,137.0766,232309.0
2019-06-13 13:05:00,141.08,141.13,140.71,140.78,184713.0,137.0961,137.1446,136.7365,136.8045,184713.0
2019-06-13 13:10:00,140.79,140.86,140.54,140.83,105444.0,136.8142,136.8823,136.5713,136.8531,105444.0
2019-06-13 13:15:00,140.83,141.0,140.81,140.95,106310.0,136.8531,137.0183,136.8337,136.9697,106310.0
2019-06-13 13:20:00,140.95,141.24,140.87,141.21,181635.0,136.9697,137.2515,136.892,137.2224,181635.0
2019-06-13 13:25:00,141.21,141.56,141.18,141.54,191710.0,137.2224,137.5625,137.1932,137.5431,191710.0
2019-06-13 13:30:00,141.55,141.59,141.44,141.49,120574.0,137.5528,137.5917,137.4459,137.4945,120574.0
2019-06-13 13:35:00,141.48,141.52,141.21,141.37,193621.0,137.4848,137.5236,137.2224,137.3779,193621.0
2019-06-13 13:40:00,141.37,141.51,141.19,141.44,106336.0,137.3779,137.5139,137.2029,137.4459,106336.0
2019-06-13 13:45:00,141.44,141.72,141.32,141.72,164966.0,137.4459,137.718,137.3293,137.718,164966.0
2019-06-13 13:50:00,141.72,141.78,141.55,141.61,232485.0,137.718,137.7763,137.5528,137.6111,232485.0
2019-06-13 13:55:00,141.59,141.85,141.49,141.79,206471.0,137.5917,137.8443,137.4945,137.786,206471.0
2019-06-13 14:00:00,141.8,141.81,141.66,141.69,145493.0,137.7957,137.8054,137.6597,137.6888,145493.0
2019-06-13 14:05:00,141.69,141.78,141.5,141.54,255678.0,137.6888,137.7763,137.5042,137.5431,255678.0
2019-06-13 14:10:00,141.55,141.57,141.36,141.43,192921.0,137.5528,137.5722,137.3681,137.4362,192921.0
2019-06-13 14:15:00,141.43,141.44,141.1,141.32,253100.0,137.4362,137.4459,137.1155,137.3293,253100.0
2019-06-13 14:20:00,141.32,141.55,141.28,141.53,127121.0,137.3293,137.5528,137.2904,137.5333,127121.0
2019-06-13 14:25:00,141.52,141.7,141.45,141.48,150957.0,137.5236,137.6985,137.4556,137.4848,150957.0
2019-06-13 14:30:00,141.46,141.53,141.33,141.34,83811.0,137.4653,137.5333,137.339,137.3487,83811.0
2019-06-13 14:35:00,141.35,141.37,141.18,141.32,123696.0,137.3584,137.3779,137.1932,137.3293,123696.0
2019-06-13 14:40:00,141.31,141.32,141.15,141.3,100837.0,137.3196,137.3293,137.1641,137.3098,100837.0
2019-06-13 14:45:00,141.3,141.37,141.02,141.09,118661.0,137.3098,137.3779,137.0377,137.1058,118661.0
2019-06-13 14:50:00,141.07,141.2,140.95,141.17,158954.0,137.0863,137.2127,136.9697,137.1835,158954.0
2019-06-13 14:55:00,141.17,141.28,140.95,140.97,121177.0,137.1835,137.2904,136.9697,136.9892,121177.0
2019-06-13 15:00:00,140.99,141.05,140.7,140.83,200586.0,137.0086,137.0669,136.7268,136.8531,200586.0
2019-06-13 15:05:00,140.79,140.96,140.74,140.93,121996.0,136.8142,136.9794,136.7657,136.9503,121996.0
2019-06-13 15:10:00,140.94,141.12,140.94,141.0,89565.0,136.96,137.1349,136.96,137.0183,89565.0
2019-06-13 15:15:00,140.99,140.99,140.64,140.66,130584.0,137.0086,137.0086,136.6685,136.6879,130584.0
2019-06-13 15:20:00,140.67,141.1,140.66,141.09,145287.0,136.6976,137.1155,136.6879,137.1058,145287.0
2019-06-13 15:25:00,141.1,141.21,140.86,140.87,108957.0,137.1155,137.2224,136.8823,136.892,108957.0
2019-06-13 15:30:00,140.87,141.02,140.83,141.02,119984.0,136.892,137.0377,136.8531,137.0377,119984.0
2019-06-13 15:35:00,141.01,141.32,141.01,141.3,149791.0,137.028,137.3293,137.028,137.3098,149791.0
2019-06-13 15:40:00,141.31,141.31,141.08,141.1,188114.0,137.3196,137.3196,137.0961,137.1155,188114.0
2019-06-13 15:45:00,141.1,141.25,141.03,141.23,176091.0,137.1155,137.2613,137.0475,137.2418,176091.0
2019-06-13 15:50:00,141.22,141.38,141.18,141.36,254494.0,137.2321,137.3876,137.1932,137.3681,254494.0
2019-06-13 15:55:00,141.38,141.77,141.3,141.72,730424.0,137.3876,137.7666,137.3098,137.718,730424.0
2019-06-14 09:30:00,142.05,142.12,140.75,140.8,537727.0,138.0387,138.1067,136.7754,136.824,537727.0
2019-06-14 09:35:00,140.75,141.6,140.53,141.51,436544.0,136.7754,137.6014,136.5616,137.5139,436544.0
2019-06-14 09:40:00,141.5,141.99,141.43,141.94,320295.0,137.5042,137.9804,137.4362,137.9318,320295.0
2019-06-14 09:45:00,141.94,142.7,141.89,142.67,471843.0,137.9318,138.6703,137.8832,138.6412,471843.0
2019-06-14 09:50:00,142.68,142.89,142.18,142.49,338632.0,138.6509,138.8549,138.165,138.4662,338632.0
2019-06-14 09:55:00,142.49,142.51,141.53,142.08,289730.0,138.4662,138.4857,137.5333,138.0678,289730.0
2019-06-14 10:00:00,142.01,142.19,141.8,142.15,156082.0,137.9998,138.1747,137.7957,138.1358,156082.0
2019-06-14 10:05:00,142.14,142.3,141.93,142.23,180572.0,138.1261,138.2816,137.922,138.2136,180572.0
2019-06-14 10:10:00,142.25,142.8,142.25,142.74,146708.0,138.233,138.7675,138.233,138.7092,146708.0
2019-06-14 10:15:00,142.73,142.95,142.45,142.66,445710.0,138.6995,138.9132,138.4274,138.6314,445710.0
2019-06-14 10:20:00,142.66,142.8,142.51,142.6,90815.0,138.6314,138.7675,138.4857,138.5731,90815.0
2019-06-14 10:25:00,142.6,142.76,142.32,142.34,106215.0,138.5731,138.7286,138.301,138.3205,106215.0
2019-06-14 10:30:00,142.34,142.4,142.17,142.26,88675.0,138.3205,138.3788,138.1553,138.2427,88675.0
2019-06-14 10:35:00,142.25,142.26,141.75,141.85,129647.0,138.233,138.2427,137.7471,137.8443,129647.0
2019-06-14 10:40:00,141.85,142.02,141.61,141.68,166627.0,137.8443,138.0095,137.6111,137.6791,166627.0
2019-06-14 10:45:00,141.68,141.89,141.28,141.84,177799.0,137.6791,137.8832,137.2904,137.8346,177799.0
2019-06-14 10:50:00,141.82,142.06,141.8,141.9,100426.0,137.8152,138.0484,137.7957,137.8929,100426.0
2019-06-14 10:55:00,141.89,142.13,141.84,142.07,84326.0,137.8832,138.1164,137.8346,138.0581,84326.0
2019-06-14 11:00:00,142.07,142.12,141.72,141.74,79200.0,138.0581,138.1067,137.718,137.7374,79200.0
2019-06-14 11:05:00,141.74,141.87,141.57,141.73,97926.0,137.7374,137.8637,137.5722,137.7277,97926.0
2019-06-14 11:10:00,141.74,141.98,141.73,141.9,54852.0,137.7374,137.9706,137.7277,137.8929,54852.0
2019-06-14 11:15:00,141.93,142.27,141.79,142.25,91790.0,137.922,138.2524,137.786,138.233,91790.0
2019-06-14 11:20:00,142.26,142.43,142.25,142.39,70312.0,138.2427,138.4079,138.233,138.3691,70312.0
2019-06-14 11:25:00,142.4,142.8,142.38,142.77,125203.0,138.3788,138.7675,138.3593,138.7383,125203.0
2019-06-14 11:30:00,142.78,142.84,142.51,142.53,93531.0,138.748,138.8064,138.4857,138.5051,93531.0
2019-06-14 11:35:00,142.52,142.54,142.41,142.44,87052.0,138.4954,138.5148,138.3885,138.4176,87052.0
2019-06-14 11:40:00,142.44,142.45,142.17,142.26,76503.0,138.4176,138.4274,138.1553,138.2427,76503.0
2019-06-14 11:45:00,142.26,142.42,142.23,142.36,78082.0,138.2427,138.3982,138.2136,138.3399,78082.0
2019-06-14 11:50:00,142.34,142.37,142.06,142.1,94860.0,138.3205,138.3496,138.0484,138.0872,94860.0
2019-06-14 11:55:00,142.09,142.16,141.9,141.99,86394.0,138.0775,138.1456,137.8929,137.9804,86394.0
2019-06-14 12:00:00,141.99,142.03,141.81,141.97,50786.0,137.9804,138.0192,137.8054,137.9609,50786.0
2019-06-14 12:05:00,141.96,142.02,141.88,141.93,52966.0,137.9512,138.0095,137.8735,137.922,52966.0
2019-06-14 12:10:00,141.93,142.08,141.92,142.03,46389.0,137.922,138.0678,137.9123,138.0192,46389.0
2019-06-14 12:15:00,142.03,142.08,141.83,141.84,65429.0,138.0192,138.0678,137.8249,137.8346,65429.0
2019-06-14 12:20:00,141.86,142.02,141.74,142.02,93074.0,137.854,138.0095,137.7374,138.0095,93074.0
2019-06-14 12:25:00,142.01,142.11,141.99,142.06,44882.0,137.9998,138.097,137.9804,138.0484,44882.0
2019-06-14 12:30:00,142.06,142.06,141.91,141.91,44426.0,138.0484,138.0484,137.9026,137.9026,44426.0
2019-06-14 12:35:00,141.92,142.02,141.87,141.87,45881.0,137.9123,138.0095,137.8637,137.8637,45881.0
2019-06-14 12:40:00,141.89,141.9,141.76,141.86,32496.0,137.8832,137.8929,137.7568,137.854,32496.0
2019-06-14 12:45:00,141.86,141.86,141.63,141.65,48039.0,137.854,137.854,137.6305,137.65,48039.0
2019-06-14 12:50:00,141.66,141.69,141.41,141.45,116279.0,137.6597,137.6888,137.4167,137.4556,116279.0
2019-06-14 12:55:00,141.45,141.54,141.42,141.5,51880.0,137.4556,137.5431,137.4265,137.5042,51880.0
2019-06-14 13:00:00,141.5,141.7,141.47,141.57,41827.0,137.5042,137.6985,137.475,137.5722,41827.0
2019-06-14 13:05:00,141.55,141.66,141.47,141.62,37652.0,137.5528,137.6597,137.475,137.6208,37652.0
2019-06-14 13:10:00,141.64,141.65,141.58,141.63,18829.0,137.6402,137.65,137.5819,137.6305,18829.0
2019-06-14 13:15:00,141.64,141.67,141.6,141.66,30922.0,137.6402,137.6694,137.6014,137.6597,30922.0
2019-06-14 13:20:00,141.67,141.74,141.64,141.74,29047.0,137.6694,137.7374,137.6402,137.7374,29047.0
2019-06-14 13:25:00,141.73,141.78,141.65,141.66,33092.0,137.7277,137.7763,137.65,137.6597,33092.0
2019-06-14 13:30:00,141.68,141.69,141.58,141.62,33335.0,137.6791,137.6888,137.5819,137.6208,33335.0
2019-06-14 13:35:00,141.61,141.67,141.55,141.63,36782.0,137.6111,137.6694,137.5528,137.6305,36782.0
2019-06-14 13:40:00,141.63,141.63,141.37,141.51,63663.0,137.6305,137.6305,137.3779,137.5139,63663.0
2019-06-14 13:45:00,141.5,141.61,141.48,141.6,42718.0,137.5042,137.6111,137.4848,137.6014,42718.0
2019-06-14 13:50:00,141.61,141.67,141.53,141.57,46924.0,137.6111,137.6694,137.5333,137.5722,46924.0
2019-06-14 13:55:00,141.57,141.59,141.34,141.39,76698.0,137.5722,137.5917,137.3487,137.3973,76698.0
2019-06-14 14:00:00,141.37,141.38,141.17,141.27,69433.0,137.3779,137.3876,137.1835,137.2807,69433.0
2019-06-14 14:05:00,141.27,141.43,141.18,141.42,57131.0,137.2807,137.4362,137.1932,137.4265,57131.0
2019-06-14 14:10:00,141.42,141.63,141.39,141.59,49124.0,137.4265,137.6305,137.3973,137.5917,49124.0
2019-06-14 14:15:00,141.59,141.8,141.53,141.77,157183.0,137.5917,137.7957,137.5333,137.7666,157183.0
2019-06-14 14:20:00,141.78,141.79,141.63,141.63,51236.0,137.7763,137.786,137.6305,137.6305,51236.0
2019-06-14 14:25:00,141.62,141.62,141.44,141.5,28945.0,137.6208,137.6208,137.4459,137.5042,28945.0
2019-06-14 14:30:00,141.49,141.56,141.39,141.54,41596.0,137.4945,137.5625,137.3973,137.5431,41596.0
2019-06-14 14:35:00,141.54,141.62,141.5,141.59,40212.0,137.5431,137.6208,137.5042,137.5917,40212.0
2019-06-14 14:40:00,141.6,141.62,141.5,141.56,24115.0,137.6014,137.6208,137.5042,137.5625,24115.0
2019-06-14 14:45:00,141.55,141.72,141.55,141.71,33079.0,137.5528,137.718,137.5528,137.7083,33079.0
2019-06-14 14:50:00,141.7,141.71,141.63,141.66,21019.0,137.6985,137.7083,137.6305,137.6597,21019.0
2019-06-14 14:55:00,141.67,141.76,141.63,141.7,32100.0,137.6694,137.7568,137.6305,137.6985,32100.0
2019-06-14 15:00:00,141.69,141.82,141.64,141.78,51860.0,137.6888,137.8152,137.6402,137.7763,51860.0
2019-06-14 15:05:00,141.78,141.88,141.78,141.82,36915.0,137.7763,137.8735,137.7763,137.8152,36915.0
2019-06-14 15:10:00,141.84,141.93,141.81,141.93,34759.0,137.8346,137.922,137.8054,137.922,34759.0
2019-06-14 15:15:00,141.93,141.96,141.85,141.86,50648.0,137.922,137.9512,137.8443,137.854,50648.0
2019-06-14 15:20:00,141.87,142.17,141.87,142.17,97337.0,137.8637,138.1553,137.8637,138.1553,97337.0
2019-06-14 15:25:00,142.17,142.26,142.13,142.13,120997.0,138.1553,138.2427,138.1164,138.1164,120997.0
2019-06-14 15:30:00,142.11,142.17,141.99,142.15,85330.0,138.097,138.1553,137.9804,138.1358,85330.0
2019-06-14 15:35:00,142.16,142.2,142.02,142.03,89440.0,138.1456,138.1844,138.0095,138.0192,89440.0
2019-06-14 15:40:00,142.03,142.05,142.0,142.02,70229.0,138.0192,138.0387,137.9901,138.0095,70229.0
2019-06-14 15:45:00,142.03,142.09,142.0,142.01,86174.0,138.0192,138.0775,137.9901,137.9998,86174.0
2019-06-14 15:50:00,142.01,142.06,141.94,142.05,143855.0,137.9998,138.0484,137.9318,138.0387,143855.0
2019-06-14 15:55:00,142.04,142.05,141.63,141.65,411543.0,138.0289,138.0387,137.6305,137.65,411543.0
2019-06-17 09:30:00,140.81,140.88,139.72,139.83,436101.0,136.8337,136.9017,135.7745,135.8814,436101.0
2019-06-17 09:35:00,139.81,139.94,139.3,139.88,353184.0,135.8619,135.9882,135.3663,135.9299,353184.0
2019-06-17 09:40:00,139.86,140.21,139.58,139.67,260759.0,135.9105,136.2506,135.6384,135.7259,260759.0
2019-06-17 09:45:00,139.79,140.39,139.76,140.2,153025.0,135.8425,136.4255,135.8133,136.2409,153025.0
2019-06-17 09:50:00,140.18,140.23,139.56,139.56,140861.0,136.2215,136.2701,135.619,135.619,140861.0
2019-06-17 09:55:00,139.59,139.86,139.11,139.75,382951.0,135.6481,135.9105,135.1817,135.8036,382951.0
2019-06-17 10:00:00,139.77,140.46,139.6,140.43,216256.0,135.823,136.4936,135.6578,136.4644,216256.0
2019-06-17 10:05:00,140.44,140.85,140.28,140.33,286005.0,136.4741,136.8725,136.3186,136.3672,286005.0
2019-06-17 10:10:00,140.32,141.0,140.32,140.94,280926.0,136.3575,137.0183,136.3575,136.96,280926.0
2019-06-17 10:15:00,140.96,141.11,140.59,140.75,112686.0,136.9794,137.1252,136.6199,136.7754,112686.0
2019-06-17 10:20:00,140.75,140.92,140.62,140.89,59223.0,136.7754,136.9406,136.649,136.9114,59223.0
2019-06-17 10:25:00,140.9,140.99,140.64,140.69,59793.0,136.9211,137.0086,136.6685,136.7171,59793.0
2019-06-17 10:30:00,140.68,140.84,140.6,140.82,60095.0,136.7073,136.8628,136.6296,136.8434,60095.0
2019-06-17 10:35:00,140.83,140.97,140.77,140.84,57323.0,136.8531,136.9892,136.7948,136.8628,57323.0
2019-06-17 10:40:00,140.83,140.89,140.34,140.35,100758.0,136.8531,136.9114,136.3769,136.3867,100758.0
2019-06-17 10:45:00,140.34,140.65,140.28,140.49,105222.0,136.3769,136.6782,136.3186,136.5227,105222.0
2019-06-17 10:50:00,140.49,140.66,140.42,140.59,63530.0,136.5227,136.6879,136.4547,136.6199,63530.0
2019-06-17 10:55:00,140.58,140.59,140.34,140.44,53297.0,136.6102,136.6199,136.3769,136.4741,53297.0
2019-06-17 11:00:00,140.44,140.7,140.36,140.63,53643.0,136.4741,136.7268,136.3964,136.6588,53643.0
2019-06-17 11:05:00,140.65,140.66,140.5,140.62,48380.0,136.6782,136.6879,136.5324,136.649,48380.0
2019-06-17 11:10:00,140.6,140.78,140.56,140.74,27681.0,136.6296,136.8045,136.5907,136.7657,27681.0
2019-06-17 11:15:00,140.74,140.9,140.69,140.89,53275.0,136.7657,136.9211,136.7171,136.9114,53275.0
2019-06-17 11:20:00,140.89,140.89,140.63,140.75,51886.0,136.9114,136.9114,136.6588,136.7754,51886.0
2019-06-17 11:25:00,140.73,140.76,140.61,140.69,35639.0,136.7559,136.7851,136.6393,136.7171,35639.0
2019-06-17 11:30:00,140.71,140.8,140.67,140.71,32831.0,136.7365,136.824,136.6976,136.7365,32831.0
2019-06-17 11:35:00,140.71,140.75,140.57,140.66,32915.0,136.7365,136.7754,136.6005,136.6879,32915.0
2019-06-17 11:40:00,140.64,140.64,140.5,140.55,30300.0,136.6685,136.6685,136.5324,136.581,30300.0
2019-06-17 11:45:00,140.55,140.62,140.45,140.53,32507.0,136.581,136.649,136.4838,136.5616,32507.0
2019-06-17 11:50:00,140.51,140.55,140.38,140.43,22385.0,136.5421,136.581,136.4158,136.4644,22385.0
2019-06-17 11:55:00,140.45,140.45,140.17,140.27,63637.0,136.4838,136.4838,136.2117,136.3089,63637.0
2019-06-17 12:00:00,140.25,140.3,140.12,140.15,45939.0,136.2895,136.3381,136.1632,136.1923,45939.0
2019-06-17 12:05:00,140.15,140.21,140.11,140.17,46070.0,136.1923,136.2506,136.1534,136.2117,46070.0
2019-06-17 12:10:00,140.19,140.28,140.19,140.26,26872.0,136.2312,136.3186,136.2312,136.2992,26872.0
2019-06-17 12:15:00,140.26,140.5,140.26,140.47,56032.0,136.2992,136.5324,136.2992,136.5033,56032.0
2019-06-17 12:20:00,140.47,140.6,140.39,140.47,61011.0,136.5033,136.6296,136.4255,136.5033,61011.0
2019-06-17 12:25:00,140.47,140.47,140.31,140.32,26598.0,136.5033,136.5033,136.3478,136.3575,26598.0
2019-06-17 12:30:00,140.31,140.47,140.31,140.47,74542.0,136.3478,136.5033,136.3478,136.5033,74542.0
2019-06-17 12:35:00,140.46,140.57,140.44,140.54,56694.0,136.4936,136.6005,136.4741,136.5713,56694.0
2019-06-17 12:40:00,140.55,140.65,140.51,140.64,57297.0,136.581,136.6782,136.5421,136.6685,57297.0
2019-06-17 12:45:00,140.64,140.73,140.63,140.72,25801.0,136.6685,136.7559,136.6588,136.7462,25801.0
2019-06-17 12:50:00,140.74,140.81,140.63,140.65,35979.0,136.7657,136.8337,136.6588,136.6782,35979.0
2019-06-17 12:55:00,140.65,140.78,140.65,140.73,20736.0,136.6782,136.8045,136.6782,136.7559,20736.0
2019-06-17 13:00:00,140.74,140.81,140.7,140.73,29464.0,136.7657,136.8337,136.7268,136.7559,29464.0
2019-06-17 13:05:00,140.72,140.72,140.61,140.64,22036.0,136.7462,136.7462,136.6393,136.6685,22036.0
2019-06-17 13:10:00,140.67,140.75,140.65,140.75,34213.0,136.6976,136.7754,136.6782,136.7754,34213.0
2019-06-17 13:15:00,140.74,140.84,140.7,140.82,21548.0,136.7657,136.8628,136.7268,136.8434,21548.0
2019-06-17 13:20:00,140.82,140.83,140.58,140.72,64677.0,136.8434,136.8531,136.6102,136.7462,64677.0
2019-06-17 13:25:00,140.71,140.79,140.69,140.75,62656.0,136.7365,136.8142,136.7171,136.7754,62656.0
2019-06-17 13:30:00,140.74,140.87,140.69,140.83,131913.0,136.7657,136.892,136.7171,136.8531,131913.0
2019-06-17 13:35:00,140.82,140.93,140.79,140.88,19414.0,136.8434,136.9503,136.8142,136.9017,19414.0
2019-06-17 13:40:00,140.89,140.91,140.78,140.81,31857.0,136.9114,136.9309,136.8045,136.8337,31857.0
2019-06-17 13:45:00,140.81,140.9,140.8,140.88,28915.0,136.8337,136.9211,136.824,136.9017,28915.0
2019-06-17 13:50:00,140.88,140.97,140.86,140.93,22069.0,136.9017,136.9892,136.8823,136.9503,22069.0
2019-06-17 13:55:00,140.94,141.0,140.91,140.99,22666.0,136.96,137.0183,136.9309,137.0086,22666.0
2019-06-17 14:00:00,140.99,141.14,140.96,141.04,157645.0,137.0086,137.1544,136.9794,137.0572,157645.0
2019-06-17 14:05:00,141.04,141.06,140.81,140.87,64202.0,137.0572,137.0766,136.8337,136.892,64202.0
2019-06-17 14:10:00,140.87,141.1,140.85,141.02,46503.0,136.892,137.1155,136.8725,137.0377,46503.0
2019-06-17 14:15:00,141.03,141.11,140.97,141.02,52627.0,137.0475,137.1252,136.9892,137.0377,52627.0
2019-06-17 14:20:00,141.02,141.24,141.01,141.14,60861.0,137.0377,137.2515,137.028,137.1544,60861.0
2019-06-17 14:25:00,141.14,141.15,140.97,141.04,65605.0,137.1544,137.1641,136.9892,137.0572,65605.0
2019-06-17 14:30:00,141.03,141.09,141.0,141.01,22385.0,137.0475,137.1058,137.0183,137.028,22385.0
2019-06-17 14:35:00,141.02,141.12,140.98,141.09,26856.0,137.0377,137.1349,136.9989,137.1058,26856.0
2019-06-17 14:40:00,141.09,141.18,141.08,141.1,36678.0,137.1058,137.1932,137.0961,137.1155,36678.0
2019-06-17 14:45:00,141.1,141.19,141.02,141.09,64446.0,137.1155,137.2029,137.0377,137.1058,64446.0
2019-06-17 14:50:00,141.09,141.1,141.02,141.02,30026.0,137.1058,137.1155,137.0377,137.0377,30026.0
2019-06-17 14:55:00,141.03,141.05,140.97,141.02,23581.0,137.0475,137.0669,136.9892,137.0377,23581.0
2019-06-17 15:00:00,141.0,141.18,140.94,141.18,48702.0,137.0183,137.1932,136.96,137.1932,48702.0
2019-06-17 15:05:00,141.19,141.24,141.13,141.14,39271.0,137.2029,137.2515,137.1446,137.1544,39271.0
2019-06-17 15:10:00,141.15,141.2,141.14,141.17,27119.0,137.1641,137.2127,137.1544,137.1835,27119.0
2019-06-17 15:15:00,141.18,141.3,141.17,141.25,38023.0,137.1932,137.3098,137.1835,137.2613,38023.0
2019-06-17 15:20:00,141.25,141.48,141.25,141.34,89681.0,137.2613,137.4848,137.2613,137.3487,89681.0
2019-06-17 15:25:00,141.34,141.36,141.1,141.1,107923.0,137.3487,137.3681,137.1155,137.1155,107923.0
2019-06-17 15:30:00,141.1,141.18,141.01,141.12,66210.0,137.1155,137.1932,137.028,137.1349,66210.0
2019-06-17 15:35:00,141.12,141.15,140.96,140.98,68166.0,137.1349,137.1641,136.9794,136.9989,68166.0
2019-06-17 15:40:00,140.98,140.99,140.85,140.98,122392.0,136.9989,137.0086,136.8725,136.9989,122392.0
2019-06-17 15:45:00,140.98,141.14,140.93,141.08,86918.0,136.9989,137.1544,136.9503,137.0961,86918.0
2019-06-17 15:50:00,141.08,141.15,140.95,141.0,116095.0,137.0961,137.1641,136.9697,137.0183,116095.0
2019-06-17 15:55:00,141.01,141.09,140.84,140.95,300522.0,137.028,137.1058,136.8628,136.9697,300522.0
2019-06-18 09:30:00,141.99,142.52,141.5,141.72,372176.0,137.9804,138.4954,137.5042,137.718,372176.0
2019-06-18 09:35:00,141.75,142.97,141.75,142.89,276208.0,137.7471,138.9327,137.7471,138.8549,276208.0
2019-06-18 09:40:00,142.94,143.42,142.81,143.33,239090.0,138.9035,139.37,138.7772,139.2825,239090.0
2019-06-18 09:45:00,143.32,143.51,142.54,142.69,272712.0,139.2728,139.4574,138.5148,138.6606,272712.0
2019-06-18 09:50:00,142.7,142.93,142.48,142.54,189008.0,138.6703,138.8938,138.4565,138.5148,189008.0
2019-06-18 09:55:00,142.55,142.66,142.21,142.23,124655.0,138.5245,138.6314,138.1941,138.2136,124655.0
2019-06-18 10:00:00,142.25,142.44,141.87,141.98,145760.0,138.233,138.4176,137.8637,137.9706,145760.0
2019-06-18 10:05:00,142.0,142.0,141.53,141.72,155153.0,137.9901,137.9901,137.5333,137.718,155153.0
2019-06-18 10:10:00,141.73,141.79,141.5,141.57,95908.0,137.7277,137.786,137.5042,137.5722,95908.0
2019-06-18 10:15:00,141.57,141.59,141.21,141.5,134650.0,137.5722,137.5917,137.2224,137.5042,134650.0
2019-06-18 10:20:00,141.5,141.55,141.25,141.26,78988.0,137.5042,137.5528,137.2613,137.271,78988.0
2019-06-18 10:25:00,141.26,141.51,141.12,141.5,97113.0,137.271,137.5139,137.1349,137.5042,97113.0
2019-06-18 10:30:00,141.5,141.52,140.98,141.09,102154.0,137.5042,137.5236,136.9989,137.1058,102154.0
2019-06-18 10:35:00,141.1,141.15,140.98,141.0,83789.0,137.1155,137.1641,136.9989,137.0183,83789.0
2019-06-18 10:40:00,140.99,141.11,140.77,141.06,108762.0,137.0086,137.1252,136.7948,137.0766,108762.0
2019-06-18 10:45:00,141.07,141.4,141.03,141.24,87046.0,137.0863,137.407,137.0475,137.2515,87046.0
2019-06-18 10:50:00,141.24,141.45,141.23,141.4,59666.0,137.2515,137.4556,137.2418,137.407,59666.0
2019-06-18 10:55:00,141.39,141.44,141.25,141.33,47108.0,137.3973,137.4459,137.2613,137.339,47108.0
2019-06-18 11:00:00,141.34,141.51,141.31,141.31,68313.0,137.3487,137.5139,137.3196,137.3196,68313.0
2019-06-18 11:05:00,141.31,141.34,141.14,141.18,62518.0,137.3196,137.3487,137.1544,137.1932,62518.0
2019-06-18 11:10:00,141.18,141.22,140.82,140.86,82405.0,137.1932,137.2321,136.8434,136.8823,82405.0
2019-06-18 11:15:00,140.86,141.07,140.85,141.07,54137.0,136.8823,137.0863,136.8725,137.0863,54137.0
2019-06-18 11:20:00,141.06,141.19,140.73,140.8,107809.0,137.0766,137.2029,136.7559,136.824,107809.0
2019-06-18 11:25:00,140.83,141.11,140.8,141.07,50761.0,136.8531,137.1252,136.824,137.0863,50761.0
2019-06-18 11:30:00,141.06,141.06,140.65,140.75,72168.0,137.0766,137.0766,136.6782,136.7754,72168.0
2019-06-18 11:35:00,140.75,140.85,140.42,140.45,89155.0,136.7754,136.8725,136.4547,136.4838,89155.0
2019-06-18 11:40:00,140.44,140.48,140.06,140.38,262692.0,136.4741,136.513,136.1049,136.4158,262692.0
2019-06-18 11:45:00,140.37,140.39,140.17,140.28,74556.0,136.4061,136.4255,136.2117,136.3186,74556.0
2019-06-18 11:50:00,140.27,140.37,140.19,140.27,52250.0,136.3089,136.4061,136.2312,136.3089,52250.0
2019-06-18 11:55:00,140.29,140.44,140.25,140.37,50993.0,136.3284,136.4741,136.2895,136.4061,50993.0
2019-06-18 12:00:00,140.36,140.39,140.18,140.19,62171.0,136.3964,136.4255,136.2215,136.2312,62171.0
2019-06-18 12:05:00,140.21,140.26,140.05,140.09,90172.0,136.2506,136.2992,136.0951,136.134,90172.0
2019-06-18 12:10:00,140.11,140.22,140.08,140.2,55647.0,136.1534,136.2603,136.1243,136.2409,55647.0
2019-06-18 12:15:00,140.21,140.38,140.21,140.28,68839.0,136.2506,136.4158,136.2506,136.3186,68839.0
2019-06-18 12:20:00,140.29,140.4,140.24,140.34,112423.0,136.3284,136.4353,136.2798,136.3769,112423.0
2019-06-18 12:25:00,140.35,140.41,140.28,140.34,46468.0,136.3867,136.445,136.3186,136.3769,46468.0
2019-06-18 12:30:00,140.31,140.56,140.17,140.28,89495.0,136.3478,136.5907,136.2117,136.3186,89495.0
2019-06-18 12:35:00,140.28,140.41,140.28,140.34,62138.0,136.3186,136.445,136.3186,136.3769,62138.0
2019-06-18 12:40:00,140.33,140.51,140.31,140.39,46677.0,136.3672,136.5421,136.3478,136.4255,46677.0
2019-06-18 12:45:00,140.38,140.48,140.33,140.4,36034.0,136.4158,136.513,136.3672,136.4353,36034.0
2019-06-18 12:50:00,140.41,140.42,140.24,140.29,40852.0,136.445,136.4547,136.2798,136.3284,40852.0
2019-06-18 12:55:00,140.29,140.45,140.27,140.33,39843.0,136.3284,136.4838,136.3089,136.3672,39843.0
2019-06-18 13:00:00,140.35,140.35,139.91,139.91,192665.0,136.3867,136.3867,135.9591,135.9591,192665.0
2019-06-18 13:05:00,139.91,139.94,139.78,139.94,96522.0,135.9591,135.9882,135.8328,135.9882,96522.0
2019-06-18 13:10:00,139.94,140.15,139.93,140.08,43462.0,135.9882,136.1923,135.9785,136.1243,43462.0
2019-06-18 13:15:00,140.07,140.14,140.02,140.14,32992.0,136.1146,136.1826,136.066,136.1826,32992.0
2019-06-18 13:20:00,140.14,140.18,139.86,139.88,68241.0,136.1826,136.2215,135.9105,135.9299,68241.0
2019-06-18 13:25:00,139.87,139.89,139.53,139.61,99592.0,135.9202,135.9397,135.5898,135.6676,99592.0
2019-06-18 13:30:00,139.6,139.78,139.6,139.73,61577.0,135.6578,135.8328,135.6578,135.7842,61577.0
2019-06-18 13:35:00,139.74,139.85,139.72,139.75,34245.0,135.7939,135.9008,135.7745,135.8036,34245.0
2019-06-18 13:40:00,139.74,139.74,139.44,139.64,78083.0,135.7939,135.7939,135.5024,135.6967,78083.0
2019-06-18 13:45:00,139.66,139.73,139.55,139.69,62131.0,135.7162,135.7842,135.6093,135.7453,62131.0
2019-06-18 13:50:00,139.68,139.97,139.64,139.97,50840.0,135.7356,136.0174,135.6967,136.0174,50840.0
2019-06-18 13:55:00,139.97,139.97,139.88,139.9,64631.0,136.0174,136.0174,135.9299,135.9494,64631.0
2019-06-18 14:00:00,139.91,140.01,139.9,139.95,39216.0,135.9591,136.0563,135.9494,135.998,39216.0
2019-06-18 14:05:00,139.97,140.0,139.82,139.91,59764.0,136.0174,136.0466,135.8716,135.9591,59764.0
2019-06-18 14:10:00,139.91,139.95,139.56,139.63,56435.0,135.9591,135.998,135.619,135.687,56435.0
2019-06-18 14:15:00,139.63,139.73,139.54,139.67,45077.0,135.687,135.7842,135.5995,135.7259,45077.0
2019-06-18 14:20:00,139.66,139.67,139.55,139.55,39146.0,135.7162,135.7259,135.6093,135.6093,39146.0
2019-06-18 14:25:00,139.55,139.67,139.55,139.63,29769.0,135.6093,135.7259,135.6093,135.687,29769.0
2019-06-18 14:30:00,139.64,139.83,139.6,139.76,60876.0,135.6967,135.8814,135.6578,135.8133,60876.0
2019-06-18 14:35:00,139.76,139.77,139.58,139.69,78557.0,135.8133,135.823,135.6384,135.7453,78557.0
2019-06-18 14:40:00,139.68,139.77,139.64,139.7,222920.0,135.7356,135.823,135.6967,135.755,222920.0
2019-06-18 14:45:00,139.69,139.9,139.64,139.9,56043.0,135.7453,135.9494,135.6967,135.9494,56043.0
2019-06-18 14:50:00,139.92,139.95,139.75,139.75,102648.0,135.9688,135.998,135.8036,135.8036,102648.0
2019-06-18 14:55:00,139.76,139.81,139.69,139.8,35884.0,135.8133,135.8619,135.7453,135.8522,35884.0
2019-06-18 15:00:00,139.81,139.88,139.74,139.86,60680.0,135.8619,135.9299,135.7939,135.9105,60680.0
2019-06-18 15:05:00,139.86,139.87,139.76,139.86,75507.0,135.9105,135.9202,135.8133,135.9105,75507.0
2019-06-18 15:10:00,139.87,139.89,139.71,139.72,72840.0,135.9202,135.9397,135.7647,135.7745,72840.0
2019-06-18 15:15:00,139.71,139.9,139.69,139.87,73613.0,135.7647,135.9494,135.7453,135.9202,73613.0
2019-06-18 15:20:00,139.87,139.92,139.78,139.84,138498.0,135.9202,135.9688,135.8328,135.8911,138498.0
2019-06-18 15:25:00,139.84,139.92,139.8,139.84,47981.0,135.8911,135.9688,135.8522,135.8911,47981.0
2019-06-18 15:30:00,139.85,139.87,139.63,139.65,72584.0,135.9008,135.9202,135.687,135.7064,72584.0
2019-06-18 15:35:00,139.65,139.84,139.65,139.72,117281.0,135.7064,135.8911,135.7064,135.7745,117281.0
2019-06-18 15:40:00,139.71,139.88,139.68,139.85,111930.0,135.7647,135.9299,135.7356,135.9008,111930.0
2019-06-18 15:45:00,139.84,139.86,139.56,139.56,134420.0,135.8911,135.9105,135.619,135.619,134420.0
2019-06-18 15:50:00,139.56,139.63,139.16,139.16,382440.0,135.619,135.687,135.2303,135.2303,382440.0
2019-06-18 15:55:00,139.16,139.32,138.97,139.25,544944.0,135.2303,135.3858,135.0456,135.3177,544944.0
2019-06-19 09:30:00,139.51,139.77,138.58,138.65,262487.0,135.5704,135.823,134.6666,134.7347,262487.0
2019-06-19 09:35:00,138.66,139.1,138.63,138.94,90201.0,134.7444,135.172,134.7152,135.0165,90201.0
2019-06-19 09:40:00,138.94,138.96,138.72,138.9,66115.0,135.0165,135.0359,134.8027,134.9776,66115.0
2019-06-19 09:45:00,138.91,139.56,138.9,139.47,89835.0,134.9873,135.619,134.9776,135.5315,89835.0
2019-06-19 09:50:00,139.46,139.7,139.41,139.68,98862.0,135.5218,135.755,135.4732,135.7356,98862.0
2019-06-19 09:55:00,139.68,140.0,139.67,139.8,92348.0,135.7356,136.0466,135.7259,135.8522,92348.0
2019-06-19 10:00:00,139.81,139.85,139.61,139.69,72699.0,135.8619,135.9008,135.6676,135.7453,72699.0
2019-06-19 10:05:00,139.69,139.73,139.33,139.36,54103.0,135.7453,135.7842,135.3955,135.4246,54103.0
2019-06-19 10:10:00,139.3,139.48,139.28,139.47,89302.0,135.3663,135.5412,135.3469,135.5315,89302.0
2019-06-19 10:15:00,139.47,139.6,139.34,139.36,54019.0,135.5315,135.6578,135.4052,135.4246,54019.0
2019-06-19 10:20:00,139.36,139.59,139.33,139.46,66745.0,135.4246,135.6481,135.3955,135.5218,66745.0
2019-06-19 10:25:00,139.44,139.55,139.34,139.43,33622.0,135.5024,135.6093,135.4052,135.4926,33622.0
2019-06-19 10:30:00,139.46,139.47,139.33,139.38,34103.0,135.5218,135.5315,135.3955,135.4441,34103.0
2019-06-19 10:35:00,139.39,139.52,139.37,139.37,34129.0,135.4538,135.5801,135.4343,135.4343,34129.0
2019-06-19 10:40:00,139.37,139.39,139.03,139.06,59545.0,135.4343,135.4538,135.1039,135.1331,59545.0
2019-06-19 10:45:00,139.07,139.22,139.03,139.13,47312.0,135.1428,135.2886,135.1039,135.2011,47312.0
2019-06-19 10:50:00,139.14,139.23,139.08,139.14,36168.0,135.2108,135.2983,135.1525,135.2108,36168.0
2019-06-19 10:55:00,139.16,139.31,139.1,139.22,28218.0,135.2303,135.376,135.172,135.2886,28218.0
2019-06-19 11:00:00,139.24,139.49,139.2,139.35,28654.0,135.308,135.551,135.2691,135.4149,28654.0
2019-06-19 11:05:00,139.37,139.48,139.33,139.45,25453.0,135.4343,135.5412,135.3955,135.5121,25453.0
2019-06-19 11:10:00,139.45,139.57,139.39,139.54,33507.0,135.5121,135.6287,135.4538,135.5995,33507.0
2019-06-19 11:15:00,139.53,139.59,139.45,139.56,22339.0,135.5898,135.6481,135.5121,135.619,22339.0
2019-06-19 11:20:00,139.58,139.61,139.51,139.6,22456.0,135.6384,135.6676,135.5704,135.6578,22456.0
2019-06-19 11:25:00,139.6,139.68,139.54,139.67,34335.0,135.6578,135.7356,135.5995,135.7259,34335.0
2019-06-19 11:30:00,139.66,139.77,139.59,139.61,45558.0,135.7162,135.823,135.6481,135.6676,45558.0
2019-06-19 11:35:00,139.6,139.62,139.5,139.59,33582.0,135.6578,135.6773,135.5607,135.6481,33582.0
2019-06-19 11:40:00,139.59,139.67,139.57,139.67,28313.0,135.6481,135.7259,135.6287,135.7259,28313.0
2019-06-19 11:45:00,139.67,139.68,139.6,139.67,29278.0,135.7259,135.7356,135.6578,135.7259,29278.0
2019-06-19 11:50:00,139.67,139.67,139.5,139.51,28049.0,135.7259,135.7259,135.5607,135.5704,28049.0
2019-06-19 11:55:00,139.51,139.63,139.47,139.63,21637.0,135.5704,135.687,135.5315,135.687,21637.0
2019-06-19 12:00:00,139.63,139.64,139.51,139.56,24060.0,135.687,135.6967,135.5704,135.619,24060.0
2019-06-19 12:05:00,139.57,139.61,139.53,139.58,18819.0,135.6287,135.6676,135.5898,135.6384,18819.0
2019-06-19 12:10:00,139.59,139.64,139.55,139.59,34206.0,135.6481,135.6967,135.6093,135.6481,34206.0
2019-06-19 12:15:00,139.58,139.62,139.49,139.57,24551.0,135.6384,135.6773,135.551,135.6287,24551.0
2019-06-19 12:20:00,139.58,139.65,139.58,139.63,16827.0,135.6384,135.7064,135.6384,135.687,16827.0
2019-06-19 12:25:00,139.63,139.75,139.63,139.68,52491.0,135.687,135.8036,135.687,135.7356,52491.0
2019-06-19 12:30:00,139.68,139.68,139.53,139.56,26108.0,135.7356,135.7356,135.5898,135.619,26108.0
2019-06-19 12:35:00,139.56,139.56,139.48,139.52,25296.0,135.619,135.619,135.5412,135.5801,25296.0
2019-06-19 12:40:00,139.51,139.56,139.36,139.5,67166.0,135.5704,135.619,135.4246,135.5607,67166.0
2019-06-19 12:45:00,139.51,139.68,139.49,139.63,20421.0,135.5704,135.7356,135.551,135.687,20421.0
2019-06-19 12:50:00,139.64,139.69,139.53,139.58,43028.0,135.6967,135.7453,135.5898,135.6384,43028.0
2019-06-19 12:55:00,139.59,139.78,139.59,139.77,26434.0,135.6481,135.8328,135.6481,135.823,26434.0
2019-06-19 13:00:00,139.76,139.83,139.73,139.76,25571.0,135.8133,135.8814,135.7842,135.8133,25571.0
2019-06-19 13:05:00,139.75,139.78,139.61,139.78,65127.0,135.8036,135.8328,135.6676,135.8328,65127.0
2019-06-19 13:10:00,139.78,139.92,139.75,139.77,104051.0,135.8328,135.9688,135.8036,135.823,104051.0
2019-06-19 13:15:00,139.77,139.85,139.76,139.83,17705.0,135.823,135.9008,135.8133,135.8814,17705.0
2019-06-19 13:20:00,139.85,139.86,139.77,139.84,21217.0,135.9008,135.9105,135.823,135.8911,21217.0
2019-06-19 13:25:00,139.84,139.96,139.84,139.91,25916.0,135.8911,136.0077,135.8911,135.9591,25916.0
2019-06-19 13:30:00,139.92,139.93,139.88,139.92,28584.0,135.9688,135.9785,135.9299,135.9688,28584.0
2019-06-19 13:35:00,139.93,139.98,139.91,139.92,21663.0,135.9785,136.0271,135.9591,135.9688,21663.0
2019-06-19 13:40:00,139.93,139.94,139.85,139.91,17579.0,135.9785,135.9882,135.9008,135.9591,17579.0
2019-06-19 13:45:00,139.92,139.99,139.91,139.93,32220.0,135.9688,136.0368,135.9591,135.9785,32220.0
2019-06-19 13:50:00,139.94,140.17,139.82,139.85,112341.0,135.9882,136.2117,135.8716,135.9008,112341.0
2019-06-19 13:55:00,139.86,139.89,139.75,139.85,25054.0,135.9105,135.9397,135.8036,135.9008,25054.0
2019-06-19 14:00:00,139.87,140.34,139.52,140.31,159818.0,135.9202,136.3769,135.5801,136.3478,159818.0
2019-06-19 14:05:00,140.3,140.5,139.96,140.14,50037.0,136.3381,136.5324,136.0077,136.1826,50037.0
2019-06-19 14:10:00,140.11,140.28,140.07,140.21,64610.0,136.1534,136.3186,136.1146,136.2506,64610.0
2019-06-19 14:15:00,140.22,140.38,140.17,140.35,48668.0,136.2603,136.4158,136.2117,136.3867,48668.0
2019-06-19 14:20:00,140.35,140.37,140.04,140.08,42385.0,136.3867,136.4061,136.0854,136.1243,42385.0
2019-06-19 14:25:00,140.07,140.25,140.05,140.25,33722.0,136.1146,136.2895,136.0951,136.2895,33722.0
2019-06-19 14:30:00,140.22,140.59,140.21,140.44,51000.0,136.2603,136.6199,136.2506,136.4741,51000.0
2019-06-19 14:35:00,140.42,140.47,140.19,140.19,39186.0,136.4547,136.5033,136.2312,136.2312,39186.0
2019-06-19 14:40:00,140.2,140.36,140.08,140.27,71253.0,136.2409,136.3964,136.1243,136.3089,71253.0
2019-06-19 14:45:00,140.28,140.38,140.19,140.25,28902.0,136.3186,136.4158,136.2312,136.2895,28902.0
2019-06-19 14:50:00,140.25,140.42,140.17,140.4,33903.0,136.2895,136.4547,136.2117,136.4353,33903.0
2019-06-19 14:55:00,140.39,140.48,140.32,140.44,37055.0,136.4255,136.513,136.3575,136.4741,37055.0
2019-06-19 15:00:00,140.43,140.55,140.39,140.54,44375.0,136.4644,136.581,136.4255,136.5713,44375.0
2019-06-19 15:05:00,140.55,140.57,140.43,140.47,33812.0,136.581,136.6005,136.4644,136.5033,33812.0
2019-06-19 15:10:00,140.48,140.56,140.39,140.55,32998.0,136.513,136.5907,136.4255,136.581,32998.0
2019-06-19 15:15:00,140.55,140.66,140.48,140.65,63248.0,136.581,136.6879,136.513,136.6782,63248.0
2019-06-19 15:20:00,140.66,140.77,140.59,140.76,81287.0,136.6879,136.7948,136.6199,136.7851,81287.0
2019-06-19 15:25:00,140.76,140.85,140.73,140.82,79227.0,136.7851,136.8725,136.7559,136.8434,79227.0
2019-06-19 15:30:00,140.82,140.85,140.75,140.81,95334.0,136.8434,136.8725,136.7754,136.8337,95334.0
2019-06-19 15:35:00,140.8,140.8,140.67,140.68,112785.0,136.824,136.824,136.6976,136.7073,112785.0
2019-06-19 15:40:00,140.69,140.99,140.65,140.9,173361.0,136.7171,137.0086,136.6782,136.9211,173361.0
2019-06-19 15:45:00,140.9,141.07,140.86,140.9,134300.0,136.9211,137.0863,136.8823,136.9211,134300.0
2019-06-19 15:50:00,140.9,141.02,140.84,140.85,120555.0,136.9211,137.0377,136.8628,136.8725,120555.0
2019-06-19 15:55:00,140.84,140.97,140.82,140.89,293551.0,136.8628,136.9892,136.8434,136.9114,293551.0
2019-06-20 09:30:00,141.97,142.04,141.36,141.4,257345.0,137.9609,138.0289,137.3681,137.407,257345.0
2019-06-20 09:35:00,141.4,141.41,141.05,141.39,136094.0,137.407,137.4167,137.0669,137.3973,136094.0
2019-06-20 09:40:00,141.4,141.8,141.37,141.74,96383.0,137.407,137.7957,137.3779,137.7374,96383.0
2019-06-20 09:45:00,141.75,141.91,141.71,141.84,65636.0,137.7471,137.9026,137.7083,137.8346,65636.0
2019-06-20 09:50:00,141.83,141.85,141.3,141.38,169440.0,137.8249,137.8443,137.3098,137.3876,169440.0
2019-06-20 09:55:00,141.39,141.49,140.75,140.81,179542.0,137.3973,137.4945,136.7754,136.8337,179542.0
2019-06-20 10:00:00,140.79,140.87,140.55,140.65,122932.0,136.8142,136.892,136.581,136.6782,122932.0
2019-06-20 10:05:00,140.67,140.69,140.43,140.58,111501.0,136.6976,136.7171,136.4644,136.6102,111501.0
2019-06-20 10:10:00,140.56,140.86,140.48,140.57,117692.0,136.5907,136.8823,136.513,136.6005,117692.0
2019-06-20 10:15:00,140.57,140.74,140.47,140.59,90061.0,136.6005,136.7657,136.5033,136.6199,90061.0
2019-06-20 10:20:00,140.58,140.6,140.42,140.52,72056.0,136.6102,136.6296,136.4547,136.5519,72056.0
2019-06-20 10:25:00,140.51,140.64,140.47,140.51,78767.0,136.5421,136.6685,136.5033,136.5421,78767.0
2019-06-20 10:30:00,140.57,140.66,140.49,140.57,63310.0,136.6005,136.6879,136.5227,136.6005,63310.0
2019-06-20 10:35:00,140.58,140.59,140.48,140.56,44161.0,136.6102,136.6199,136.513,136.5907,44161.0
2019-06-20 10:40:00,140.57,140.81,140.47,140.8,55583.0,136.6005,136.8337,136.5033,136.824,55583.0
2019-06-20 10:45:00,140.8,140.99,140.79,140.93,41989.0,136.824,137.0086,136.8142,136.9503,41989.0
2019-06-20 10:50:00,140.94,141.16,140.92,141.01,57979.0,136.96,137.1738,136.9406,137.028,57979.0
2019-06-20 10:55:00,141.02,141.07,140.72,140.75,36866.0,137.0377,137.0863,136.7462,136.7754,36866.0
2019-06-20 11:00:00,140.75,140.94,140.6,140.66,39113.0,136.7754,136.96,136.6296,136.6879,39113.0
2019-06-20 11:05:00,140.66,140.87,140.61,140.78,44591.0,136.6879,136.892,136.6393,136.8045,44591.0
2019-06-20 11:10:00,140.82,141.01,140.79,140.94,78150.0,136.8434,137.028,136.8142,136.96,78150.0
2019-06-20 11:15:00,140.92,140.94,140.75,140.86,33944.0,136.9406,136.96,136.7754,136.8823,33944.0
2019-06-20 11:20:00,140.87,140.89,140.72,140.84,27265.0,136.892,136.9114,136.7462,136.8628,27265.0
2019-06-20 11:25:00,140.84,140.86,140.62,140.7,47150.0,136.8628,136.8823,136.649,136.7268,47150.0
2019-06-20 11:30:00,140.7,140.79,140.56,140.57,22572.0,136.7268,136.8142,136.5907,136.6005,22572.0
2019-06-20 11:35:00,140.58,140.64,140.43,140.51,53331.0,136.6102,136.6685,136.4644,136.5421,53331.0
2019-06-20 11:40:00,140.51,140.8,140.47,140.79,46213.0,136.5421,136.824,136.5033,136.8142,46213.0
2019-06-20 11:45:00,140.77,140.9,140.77,140.82,22061.0,136.7948,136.9211,136.7948,136.8434,22061.0
2019-06-20 11:50:00,140.83,140.88,140.73,140.79,16432.0,136.8531,136.9017,136.7559,136.8142,16432.0
2019-06-20 11:55:00,140.77,140.94,140.72,140.85,18079.0,136.7948,136.96,136.7462,136.8725,18079.0
2019-06-20 12:00:00,140.87,140.88,140.68,140.7,24710.0,136.892,136.9017,136.7073,136.7268,24710.0
2019-06-20 12:05:00,140.71,140.74,140.61,140.66,29773.0,136.7365,136.7657,136.6393,136.6879,29773.0
2019-06-20 12:10:00,140.64,140.64,140.24,140.25,52721.0,136.6685,136.6685,136.2798,136.2895,52721.0
2019-06-20 12:15:00,140.27,140.33,139.91,140.03,56293.0,136.3089,136.3672,135.9591,136.0757,56293.0
2019-06-20 12:20:00,140.03,140.39,139.98,140.37,47355.0,136.0757,136.4255,136.0271,136.4061,47355.0
2019-06-20 12:25:00,140.38,140.6,140.33,140.57,33365.0,136.4158,136.6296,136.3672,136.6005,33365.0
2019-06-20 12:30:00,140.57,140.74,140.5,140.55,56273.0,136.6005,136.7657,136.5324,136.581,56273.0
2019-06-20 12:35:00,140.54,140.62,140.44,140.62,48220.0,136.5713,136.649,136.4741,136.649,48220.0
2019-06-20 12:40:00,140.6,140.79,140.56,140.79,24261.0,136.6296,136.8142,136.5907,136.8142,24261.0
2019-06-20 12:45:00,140.78,140.83,140.73,140.83,16564.0,136.8045,136.8531,136.7559,136.8531,16564.0
2019-06-20 12:50:00,140.82,140.88,140.67,140.69,60320.0,136.8434,136.9017,136.6976,136.7171,60320.0
2019-06-20 12:55:00,140.68,140.95,140.67,140.89,34960.0,136.7073,136.9697,136.6976,136.9114,34960.0
2019-06-20 13:00:00,140.87,141.0,140.87,140.92,27876.0,136.892,137.0183,136.892,136.9406,27876.0
2019-06-20 13:05:00,140.91,141.01,140.88,141.0,27011.0,136.9309,137.028,136.9017,137.0183,27011.0
2019-06-20 13:10:00,140.99,141.13,140.97,141.04,61531.0,137.0086,137.1446,136.9892,137.0572,61531.0
2019-06-20 13:15:00,141.03,141.06,140.98,141.03,18102.0,137.0475,137.0766,136.9989,137.0475,18102.0
2019-06-20 13:20:00,141.04,141.14,140.96,141.14,29307.0,137.0572,137.1544,136.9794,137.1544,29307.0
2019-06-20 13:25:00,141.15,141.37,141.15,141.37,47034.0,137.1641,137.3779,137.1641,137.3779,47034.0
2019-06-20 13:30:00,141.38,141.41,141.25,141.26,51429.0,137.3876,137.4167,137.2613,137.271,51429.0
2019-06-20 13:35:00,141.26,141.26,141.14,141.21,38427.0,137.271,137.271,137.1544,137.2224,38427.0
2019-06-20 13:40:00,141.19,141.34,141.16,141.33,29249.0,137.2029,137.3487,137.1738,137.339,29249.0
2019-06-20 13:45:00,141.34,141.34,141.29,141.33,33188.0,137.3487,137.3487,137.3001,137.339,33188.0
2019-06-20 13:50:00,141.33,141.34,141.28,141.31,28089.0,137.339,137.3487,137.2904,137.3196,28089.0
2019-06-20 13:55:00,141.31,141.59,141.25,141.58,104241.0,137.3196,137.5917,137.2613,137.5819,104241.0
2019-06-20 14:00:00,141.57,141.59,141.44,141.45,45831.0,137.5722,137.5917,137.4459,137.4556,45831.0
2019-06-20 14:05:00,141.45,141.54,141.43,141.53,36056.0,137.4556,137.5431,137.4362,137.5333,36056.0
2019-06-20 14:10:00,141.53,141.53,141.45,141.48,47085.0,137.5333,137.5333,137.4556,137.4848,47085.0
2019-06-20 14:15:00,141.48,141.74,141.47,141.71,51079.0,137.4848,137.7374,137.475,137.7083,51079.0
2019-06-20 14:20:00,141.7,141.7,141.58,141.66,47920.0,137.6985,137.6985,137.5819,137.6597,47920.0
2019-06-20 14:25:00,141.66,141.73,141.6,141.64,27578.0,137.6597,137.7277,137.6014,137.6402,27578.0
2019-06-20 14:30:00,141.63,141.72,141.61,141.68,25106.0,137.6305,137.718,137.6111,137.6791,25106.0
2019-06-20 14:35:00,141.69,141.72,141.59,141.62,38992.0,137.6888,137.718,137.5917,137.6208,38992.0
2019-06-20 14:40:00,141.61,141.69,141.56,141.63,24761.0,137.6111,137.6888,137.5625,137.6305,24761.0
2019-06-20 14:45:00,141.64,141.72,141.62,141.69,22556.0,137.6402,137.718,137.6208,137.6888,22556.0
2019-06-20 14:50:00,141.7,141.73,141.65,141.7,20495.0,137.6985,137.7277,137.65,137.6985,20495.0
2019-06-20 14:55:00,141.7,141.7,141.62,141.64,29521.0,137.6985,137.6985,137.6208,137.6402,29521.0
2019-06-20 15:00:00,141.66,141.68,141.57,141.58,29333.0,137.6597,137.6791,137.5722,137.5819,29333.0
2019-06-20 15:05:00,141.58,141.58,141.41,141.47,35157.0,137.5819,137.5819,137.4167,137.475,35157.0
2019-06-20 15:10:00,141.47,141.55,141.47,141.51,20148.0,137.475,137.5528,137.475,137.5139,20148.0
2019-06-20 15:15:00,141.52,141.56,141.45,141.54,25059.0,137.5236,137.5625,137.4556,137.5431,25059.0
2019-06-20 15:20:00,141.55,141.73,141.54,141.7,72259.0,137.5528,137.7277,137.5431,137.6985,72259.0
2019-06-20 15:25:00,141.7,141.76,141.64,141.65,52117.0,137.6985,137.7568,137.6402,137.65,52117.0
2019-06-20 15:30:00,141.65,141.7,141.57,141.63,47186.0,137.65,137.6985,137.5722,137.6305,47186.0
2019-06-20 15:35:00,141.63,141.76,141.62,141.72,42083.0,137.6305,137.7568,137.6208,137.718,42083.0
2019-06-20 15:40:00,141.72,141.9,141.69,141.9,78630.0,137.718,137.8929,137.6888,137.8929,78630.0
2019-06-20 15:45:00,141.9,142.0,141.83,141.98,94056.0,137.8929,137.9901,137.8249,137.9706,94056.0
2019-06-20 15:50:00,141.98,141.99,141.72,141.97,178145.0,137.9706,137.9804,137.718,137.9609,178145.0
2019-06-20 15:55:00,141.98,142.23,141.97,142.0,376649.0,137.9706,138.2136,137.9609,137.9901,376649.0
2019-06-21 09:30:00,141.95,142.0,141.12,141.42,1610844.0,137.9415,137.9901,137.1349,137.4265,1610844.0
2019-06-21 09:35:00,141.33,141.75,141.3,141.58,88514.0,137.339,137.7471,137.3098,137.5819,88514.0
2019-06-21 09:40:00,141.58,141.59,141.15,141.15,65179.0,137.5819,137.5917,137.1641,137.1641,65179.0
2019-06-21 09:45:00,141.15,141.39,141.08,141.27,78545.0,137.1641,137.3973,137.0961,137.2807,78545.0
2019-06-21 09:50:00,141.27,141.28,140.94,141.11,68918.0,137.2807,137.2904,136.96,137.1252,68918.0
2019-06-21 09:55:00,141.09,141.37,140.84,140.89,74242.0,137.1058,137.3779,136.8628,136.9114,74242.0
2019-06-21 10:00:00,140.92,141.18,140.88,141.17,64027.0,136.9406,137.1932,136.9017,137.1835,64027.0
2019-06-21 10:05:00,141.16,141.16,140.97,141.03,50382.0,137.1738,137.1738,136.9892,137.0475,50382.0
2019-06-21 10:10:00,141.02,141.08,140.87,141.03,60846.0,137.0377,137.0961,136.892,137.0475,60846.0
2019-06-21 10:15:00,141.01,141.04,140.7,140.88,120476.0,137.028,137.0572,136.7268,136.9017,120476.0
2019-06-21 10:20:00,140.9,141.01,140.89,140.96,53322.0,136.9211,137.028,136.9114,136.9794,53322.0
2019-06-21 10:25:00,140.97,140.97,140.82,140.94,29387.0,136.9892,136.9892,136.8434,136.96,29387.0
2019-06-21 10:30:00,140.97,140.99,140.82,140.9,108351.0,136.9892,137.0086,136.8434,136.9211,108351.0
2019-06-21 10:35:00,140.93,140.93,140.78,140.81,108884.0,136.9503,136.9503,136.8045,136.8337,108884.0
2019-06-21 10:40:00,140.82,140.93,140.7,140.83,124318.0,136.8434,136.9503,136.7268,136.8531,124318.0
2019-06-21 10:45:00,140.83,140.86,140.71,140.75,100369.0,136.8531,136.8823,136.7365,136.7754,100369.0
2019-06-21 10:50:00,140.75,140.79,140.71,140.75,75036.0,136.7754,136.8142,136.7365,136.7754,75036.0
2019-06-21 10:55:00,140.74,140.78,140.74,140.77,36536.0,136.7657,136.8045,136.7657,136.7948,36536.0
2019-06-21 11:00:00,140.77,141.06,140.76,141.05,143821.0,136.7948,137.0766,136.7851,137.0669,143821.0
2019-06-21 11:05:00,141.07,141.5,141.0,141.33,125011.0,137.0863,137.5042,137.0183,137.339,125011.0
2019-06-21 11:10:00,141.31,141.35,141.14,141.25,58386.0,137.3196,137.3584,137.1544,137.2613,58386.0
2019-06-21 11:15:00,141.27,141.48,141.13,141.48,69206.0,137.2807,137.4848,137.1446,137.4848,69206.0
2019-06-21 11:20:00,141.49,141.54,141.42,141.45,44126.0,137.4945,137.5431,137.4265,137.4556,44126.0
2019-06-21 11:25:00,141.44,141.55,141.35,141.48,47128.0,137.4459,137.5528,137.3584,137.4848,47128.0
2019-06-21 11:30:00,141.49,141.68,141.47,141.62,37429.0,137.4945,137.6791,137.475,137.6208,37429.0
2019-06-21 11:35:00,141.6,141.68,141.46,141.46,37507.0,137.6014,137.6791,137.4653,137.4653,37507.0
2019-06-21 11:40:00,141.48,141.55,141.44,141.44,55431.0,137.4848,137.5528,137.4459,137.4459,55431.0
2019-06-21 11:45:00,141.42,141.43,141.21,141.25,60197.0,137.4265,137.4362,137.2224,137.2613,60197.0
2019-06-21 11:50:00,141.23,141.23,141.08,141.14,27511.0,137.2418,137.2418,137.0961,137.1544,27511.0
2019-06-21 11:55:00,141.15,141.24,141.1,141.23,28232.0,137.1641,137.2515,137.1155,137.2418,28232.0
2019-06-21 12:00:00,141.22,141.32,141.17,141.25,22791.0,137.2321,137.3293,137.1835,137.2613,22791.0
2019-06-21 12:05:00,141.23,141.27,141.14,141.24,25334.0,137.2418,137.2807,137.1544,137.2515,25334.0
2019-06-21 12:10:00,141.23,141.24,141.17,141.18,16710.0,137.2418,137.2515,137.1835,137.1932,16710.0
2019-06-21 12:15:00,141.19,141.22,141.06,141.07,40337.0,137.2029,137.2321,137.0766,137.0863,40337.0
2019-06-21 12:20:00,141.04,141.18,141.04,141.12,23039.0,137.0572,137.1932,137.0572,137.1349,23039.0
2019-06-21 12:25:00,141.11,141.16,141.08,141.16,32499.0,137.1252,137.1738,137.0961,137.1738,32499.0
2019-06-21 12:30:00,141.15,141.26,141.14,141.23,18533.0,137.1641,137.271,137.1544,137.2418,18533.0
2019-06-21 12:35:00,141.24,141.39,141.14,141.39,24573.0,137.2515,137.3973,137.1544,137.3973,24573.0
2019-06-21 12:40:00,141.37,141.42,141.3,141.37,31071.0,137.3779,137.4265,137.3098,137.3779,31071.0
2019-06-21 12:45:00,141.38,141.53,141.36,141.52,28348.0,137.3876,137.5333,137.3681,137.5236,28348.0
2019-06-21 12:50:00,141.52,141.56,141.46,141.56,18535.0,137.5236,137.5625,137.4653,137.5625,18535.0
2019-06-21 12:55:00,141.56,141.57,141.48,141.54,24983.0,137.5625,137.5722,137.4848,137.5431,24983.0
2019-06-21 13:00:00,141.54,141.58,141.44,141.57,35528.0,137.5431,137.5819,137.4459,137.5722,35528.0
2019-06-21 13:05:00,141.56,141.58,141.46,141.55,31212.0,137.5625,137.5819,137.4653,137.5528,31212.0
2019-06-21 13:10:00,141.54,141.58,141.49,141.56,38381.0,137.5431,137.5819,137.4945,137.5625,38381.0
2019-06-21 13:15:00,141.57,141.58,141.49,141.5,22219.0,137.5722,137.5819,137.4945,137.5042,22219.0
2019-06-21 13:20:00,141.49,141.54,141.38,141.44,20602.0,137.4945,137.5431,137.3876,137.4459,20602.0
2019-06-21 13:25:00,141.45,141.59,141.43,141.56,29345.0,137.4556,137.5917,137.4362,137.5625,29345.0
2019-06-21 13:30:00,141.57,141.69,141.56,141.69,45591.0,137.5722,137.6888,137.5625,137.6888,45591.0
2019-06-21 13:35:00,141.68,141.75,141.61,141.7,42049.0,137.6791,137.7471,137.6111,137.6985,42049.0
2019-06-21 13:40:00,141.7,141.75,141.62,141.62,17023.0,137.6985,137.7471,137.6208,137.6208,17023.0
2019-06-21 13:45:00,141.63,141.73,141.62,141.71,15662.0,137.6305,137.7277,137.6208,137.7083,15662.0
2019-06-21 13:50:00,141.72,141.73,141.66,141.71,14783.0,137.718,137.7277,137.6597,137.7083,14783.0
2019-06-21 13:55:00,141.7,141.72,141.62,141.64,17410.0,137.6985,137.718,137.6208,137.6402,17410.0
2019-06-21 14:00:00,141.62,141.69,141.48,141.53,34414.0,137.6208,137.6888,137.4848,137.5333,34414.0
2019-06-21 14:05:00,141.52,141.55,141.43,141.5,45852.0,137.5236,137.5528,137.4362,137.5042,45852.0
2019-06-21 14:10:00,141.5,141.51,141.36,141.4,34306.0,137.5042,137.5139,137.3681,137.407,34306.0
2019-06-21 14:15:00,141.37,141.43,141.33,141.43,37840.0,137.3779,137.4362,137.339,137.4362,37840.0
2019-06-21 14:20:00,141.43,141.48,141.38,141.38,27722.0,137.4362,137.4848,137.3876,137.3876,27722.0
2019-06-21 14:25:00,141.39,141.5,141.38,141.49,30408.0,137.3973,137.5042,137.3876,137.4945,30408.0
2019-06-21 14:30:00,141.49,141.66,141.46,141.64,30610.0,137.4945,137.6597,137.4653,137.6402,30610.0
2019-06-21 14:35:00,141.64,141.64,141.52,141.58,32808.0,137.6402,137.6402,137.5236,137.5819,32808.0
2019-06-21 14:40:00,141.57,141.67,141.56,141.6,52108.0,137.5722,137.6694,137.5625,137.6014,52108.0
2019-06-21 14:45:00,141.6,141.61,141.55,141.58,38019.0,137.6014,137.6111,137.5528,137.5819,38019.0
2019-06-21 14:50:00,141.59,141.67,141.59,141.61,26444.0,137.5917,137.6694,137.5917,137.6111,26444.0
2019-06-21 14:55:00,141.62,141.69,141.62,141.68,25404.0,137.6208,137.6888,137.6208,137.6791,25404.0
2019-06-21 15:00:00,141.68,141.72,141.56,141.58,45643.0,137.6791,137.718,137.5625,137.5819,45643.0
2019-06-21 15:05:00,141.57,141.68,141.52,141.62,42498.0,137.5722,137.6791,137.5236,137.6208,42498.0
2019-06-21 15:10:00,141.6,141.67,141.58,141.64,48464.0,137.6014,137.6694,137.5819,137.6402,48464.0
2019-06-21 15:15:00,141.65,141.83,141.63,141.83,71498.0,137.65,137.8249,137.6305,137.8249,71498.0
2019-06-21 15:20:00,141.82,141.83,141.64,141.68,53368.0,137.8152,137.8249,137.6402,137.6791,53368.0
2019-06-21 15:25:00,141.68,141.68,141.53,141.56,50818.0,137.6791,137.6791,137.5333,137.5625,50818.0
2019-06-21 15:30:00,141.55,141.61,141.45,141.51,80932.0,137.5528,137.6111,137.4556,137.5139,80932.0
2019-06-21 15:35:00,141.51,141.51,141.35,141.38,55466.0,137.5139,137.5139,137.3584,137.3876,55466.0
2019-06-21 15:40:00,141.39,141.4,141.14,141.33,150438.0,137.3973,137.407,137.1544,137.339,150438.0
2019-06-21 15:45:00,141.33,141.43,141.18,141.23,86307.0,137.339,137.4362,137.1932,137.2418,86307.0
2019-06-21 15:50:00,141.22,141.22,140.71,140.76,237503.0,137.2321,137.2321,136.7365,136.7851,237503.0
2019-06-21 15:55:00,140.76,140.81,140.0,140.26,1196665.0,136.7851,136.8337,136.0466,136.2992,1196665.0
2019-06-24 09:30:00,140.12,140.47,139.57,139.91,286960.0,136.1632,136.5033,135.6287,135.9591,286960.0
2019-06-24 09:35:00,139.83,139.88,139.26,139.69,112412.0,135.8814,135.9299,135.3274,135.7453,112412.0
2019-06-24 09:40:00,139.66,139.71,139.36,139.52,97287.0,135.7162,135.7647,135.4246,135.5801,97287.0
2019-06-24 09:45:00,139.54,139.64,139.22,139.28,125391.0,135.5995,135.6967,135.2886,135.3469,125391.0
2019-06-24 09:50:00,139.25,139.28,138.7,138.92,214480.0,135.3177,135.3469,134.7833,134.997,214480.0
2019-06-24 09:55:00,138.92,139.1,138.76,138.92,138120.0,134.997,135.172,134.8416,134.997,138120.0
2019-06-24 10:00:00,138.92,138.95,138.2,138.34,239217.0,134.997,135.0262,134.2974,134.4334,239217.0
2019-06-24 10:05:00,138.32,138.44,137.8,138.04,307112.0,134.414,134.5306,133.9087,134.1419,307112.0
2019-06-24 10:10:00,138.04,138.09,137.86,138.0,170319.0,134.1419,134.1905,133.967,134.103,170319.0
2019-06-24 10:15:00,138.02,138.41,137.97,138.25,169212.0,134.1225,134.5014,134.0739,134.346,169212.0
2019-06-24 10:20:00,138.25,138.26,137.98,138.03,100755.0,134.346,134.3557,134.0836,134.1322,100755.0
2019-06-24 10:25:00,138.04,138.22,137.96,138.19,124471.0,134.1419,134.3168,134.0642,134.2877,124471.0
2019-06-24 10:30:00,138.19,138.27,138.11,138.21,94984.0,134.2877,134.3654,134.2099,134.3071,94984.0
2019-06-24 10:35:00,138.2,138.34,138.16,138.19,104278.0,134.2974,134.4334,134.2585,134.2877,104278.0
2019-06-24 10:40:00,138.18,138.22,138.07,138.22,62722.0,134.2779,134.3168,134.1711,134.3168,62722.0
2019-06-24 10:45:00,138.2,138.26,138.06,138.07,74165.0,134.2974,134.3557,134.1613,134.1711,74165.0
2019-06-24 10:50:00,138.06,138.2,138.03,138.13,95979.0,134.1613,134.2974,134.1322,134.2294,95979.0
2019-06-24 10:55:00,138.12,138.4,138.05,138.28,113414.0,134.2196,134.4917,134.1516,134.3751,113414.0
2019-06-24 11:00:00,138.26,138.44,138.26,138.39,224703.0,134.3557,134.5306,134.3557,134.482,224703.0
2019-06-24 11:05:00,138.4,138.65,138.37,138.61,110845.0,134.4917,134.7347,134.4626,134.6958,110845.0
2019-06-24 11:10:00,138.6,138.71,138.57,138.71,83748.0,134.6861,134.793,134.6569,134.793,83748.0
2019-06-24 11:15:00,138.71,138.77,138.63,138.67,74253.0,134.793,134.8513,134.7152,134.7541,74253.0
2019-06-24 11:20:00,138.69,138.82,138.66,138.8,79026.0,134.7735,134.8999,134.7444,134.8804,79026.0
2019-06-24 11:25:00,138.8,138.81,138.66,138.74,56017.0,134.8804,134.8902,134.7444,134.8221,56017.0
2019-06-24 11:30:00,138.73,138.79,138.56,138.61,47320.0,134.8124,134.8707,134.6472,134.6958,47320.0
2019-06-24 11:35:00,138.62,138.62,138.53,138.55,35677.0,134.7055,134.7055,134.6181,134.6375,35677.0
2019-06-24 11:40:00,138.55,138.55,138.35,138.43,40863.0,134.6375,134.6375,134.4431,134.5209,40863.0
2019-06-24 11:45:00,138.45,138.52,138.39,138.52,36774.0,134.5403,134.6083,134.482,134.6083,36774.0
2019-06-24 11:50:00,138.52,138.7,138.48,138.6,45401.0,134.6083,134.7833,134.5695,134.6861,45401.0
2019-06-24 11:55:00,138.62,138.9,138.61,138.9,47436.0,134.7055,134.9776,134.6958,134.9776,47436.0
2019-06-24 12:00:00,138.91,138.98,138.75,138.84,66920.0,134.9873,135.0554,134.8318,134.9193,66920.0
2019-06-24 12:05:00,138.85,138.86,138.56,138.62,122078.0,134.929,134.9387,134.6472,134.7055,122078.0
2019-06-24 12:10:00,138.63,138.69,138.52,138.56,62306.0,134.7152,134.7735,134.6083,134.6472,62306.0
2019-06-24 12:15:00,138.57,138.76,138.53,138.68,78837.0,134.6569,134.8416,134.6181,134.7638,78837.0
2019-06-24 12:20:00,138.67,138.75,138.63,138.75,19321.0,134.7541,134.8318,134.7152,134.8318,19321.0
2019-06-24 12:25:00,138.75,138.86,138.68,138.71,45011.0,134.8318,134.9387,134.7638,134.793,45011.0
2019-06-24 12:30:00,138.71,138.84,138.7,138.76,25417.0,134.793,134.9193,134.7833,134.8416,25417.0
2019-06-24 12:35:00,138.76,138.88,138.76,138.88,24736.0,134.8416,134.9582,134.8416,134.9582,24736.0
2019-06-24 12:40:00,138.85,139.0,138.85,138.86,63493.0,134.929,135.0748,134.929,134.9387,63493.0
2019-06-24 12:45:00,138.86,139.04,138.85,139.01,48551.0,134.9387,135.1137,134.929,135.0845,48551.0
2019-06-24 12:50:00,139.02,139.02,138.83,138.83,38808.0,135.0942,135.0942,134.9096,134.9096,38808.0
2019-06-24 12:55:00,138.84,138.97,138.84,138.91,25913.0,134.9193,135.0456,134.9193,134.9873,25913.0
2019-06-24 13:00:00,138.92,139.05,138.88,138.88,40041.0,134.997,135.1234,134.9582,134.9582,40041.0
2019-06-24 13:05:00,138.89,139.01,138.85,139.01,39880.0,134.9679,135.0845,134.929,135.0845,39880.0
2019-06-24 13:10:00,139.0,139.08,138.94,138.97,44024.0,135.0748,135.1525,135.0165,135.0456,44024.0
2019-06-24 13:15:00,138.98,139.05,138.88,138.94,78496.0,135.0554,135.1234,134.9582,135.0165,78496.0
2019-06-24 13:20:00,138.93,138.95,138.8,138.81,31313.0,135.0068,135.0262,134.8804,134.8902,31313.0
2019-06-24 13:25:00,138.81,138.91,138.78,138.86,18722.0,134.8902,134.9873,134.861,134.9387,18722.0
2019-06-24 13:30:00,138.86,138.97,138.85,138.94,25788.0,134.9387,135.0456,134.929,135.0165,25788.0
2019-06-24 13:35:00,138.93,139.09,138.86,138.9,169784.0,135.0068,135.1622,134.9387,134.9776,169784.0
2019-06-24 13:40:00,138.9,138.94,138.86,138.86,26761.0,134.9776,135.0165,134.9387,134.9387,26761.0
2019-06-24 13:45:00,138.89,138.89,138.7,138.81,34154.0,134.9679,134.9679,134.7833,134.8902,34154.0
2019-06-24 13:50:00,138.8,138.84,138.66,138.68,41325.0,134.8804,134.9193,134.7444,134.7638,41325.0
2019-06-24 13:55:00,138.69,138.75,138.6,138.63,60704.0,134.7735,134.8318,134.6861,134.7152,60704.0
2019-06-24 14:00:00,138.64,138.7,138.55,138.59,67867.0,134.725,134.7833,134.6375,134.6764,67867.0
2019-06-24 14:05:00,138.59,138.83,138.59,138.75,56224.0,134.6764,134.9096,134.6764,134.8318,56224.0
2019-06-24 14:10:00,138.77,138.77,138.61,138.64,72951.0,134.8513,134.8513,134.6958,134.725,72951.0
2019-06-24 14:15:00,138.65,138.68,138.55,138.6,39517.0,134.7347,134.7638,134.6375,134.6861,39517.0
2019-06-24 14:20:00,138.61,138.69,138.59,138.67,29543.0,134.6958,134.7735,134.6764,134.7541,29543.0
2019-06-24 14:25:00,138.67,138.75,138.61,138.73,46193.0,134.7541,134.8318,134.6958,134.8124,46193.0
2019-06-24 14:30:00,138.73,138.84,138.72,138.81,51414.0,134.8124,134.9193,134.8027,134.8902,51414.0
2019-06-24 14:35:00,138.8,138.99,138.79,138.93,89555.0,134.8804,135.0651,134.8707,135.0068,89555.0
2019-06-24 14:40:00,138.92,139.01,138.9,138.98,90547.0,134.997,135.0845,134.9776,135.0554,90547.0
2019-06-24 14:45:00,138.96,139.06,138.93,138.97,67601.0,135.0359,135.1331,135.0068,135.0456,67601.0
2019-06-24 14:50:00,138.97,139.0,138.89,138.98,81957.0,135.0456,135.0748,134.9679,135.0554,81957.0
2019-06-24 14:55:00,138.97,139.01,138.72,138.74,110050.0,135.0456,135.0845,134.8027,134.8221,110050.0
2019-06-24 15:00:00,138.74,138.74,138.51,138.53,79012.0,134.8221,134.8221,134.5986,134.6181,79012.0
2019-06-24 15:05:00,138.54,138.64,138.52,138.63,51779.0,134.6278,134.725,134.6083,134.7152,51779.0
2019-06-24 15:10:00,138.62,138.78,138.6,138.77,34994.0,134.7055,134.861,134.6861,134.8513,34994.0
2019-06-24 15:15:00,138.77,138.82,138.64,138.7,47468.0,134.8513,134.8999,134.725,134.7833,47468.0
2019-06-24 15:20:00,138.71,138.94,138.69,138.88,60169.0,134.793,135.0165,134.7735,134.9582,60169.0
2019-06-24 15:25:00,138.87,138.89,138.78,138.81,32464.0,134.9485,134.9679,134.861,134.8902,32464.0
2019-06-24 15:30:00,138.82,138.89,138.8,138.86,48816.0,134.8999,134.9679,134.8804,134.9387,48816.0
2019-06-24 15:35:00,138.87,138.93,138.77,138.83,61393.0,134.9485,135.0068,134.8513,134.9096,61393.0
2019-06-24 15:40:00,138.84,138.98,138.83,138.93,87273.0,134.9193,135.0554,134.9096,135.0068,87273.0
2019-06-24 15:45:00,138.93,139.0,138.85,138.92,104853.0,135.0068,135.0748,134.929,134.997,104853.0
2019-06-24 15:50:00,138.92,139.1,138.9,139.03,199233.0,134.997,135.172,134.9776,135.1039,199233.0
2019-06-24 15:55:00,139.04,139.22,139.02,139.21,353911.0,135.1137,135.2886,135.0942,135.2789,353911.0
2019-06-25 09:30:00,139.02,139.15,138.8,138.98,213564.0,135.0942,135.2206,134.8804,135.0554,213564.0
2019-06-25 09:35:00,138.93,139.07,138.83,138.87,108142.0,135.0068,135.1428,134.9096,134.9485,108142.0
2019-06-25 09:40:00,138.86,138.87,138.67,138.73,111513.0,134.9387,134.9485,134.7541,134.8124,111513.0
2019-06-25 09:45:00,138.73,139.04,138.68,139.04,151560.0,134.8124,135.1137,134.7638,135.1137,151560.0
2019-06-25 09:50:00,139.02,139.29,138.87,139.03,79229.0,135.0942,135.3566,134.9485,135.1039,79229.0
2019-06-25 09:55:00,139.03,139.18,138.99,139.05,68222.0,135.1039,135.2497,135.0651,135.1234,68222.0
2019-06-25 10:00:00,139.03,139.13,138.9,139.1,69331.0,135.1039,135.2011,134.9776,135.172,69331.0
2019-06-25 10:05:00,139.07,139.4,139.07,139.33,64489.0,135.1428,135.4635,135.1428,135.3955,64489.0
2019-06-25 10:10:00,139.3,139.41,139.14,139.38,54690.0,135.3663,135.4732,135.2108,135.4441,54690.0
2019-06-25 10:15:00,139.36,139.41,139.25,139.34,76361.0,135.4246,135.4732,135.3177,135.4052,76361.0
2019-06-25 10:20:00,139.3,139.55,139.2,139.53,108017.0,135.3663,135.6093,135.2691,135.5898,108017.0
2019-06-25 10:25:00,139.53,139.67,139.5,139.62,57472.0,135.5898,135.7259,135.5607,135.6773,57472.0
2019-06-25 10:30:00,139.61,139.72,139.56,139.61,54304.0,135.6676,135.7745,135.619,135.6676,54304.0
2019-06-25 10:35:00,139.62,139.64,139.38,139.46,137810.0,135.6773,135.6967,135.4441,135.5218,137810.0
2019-06-25 10:40:00,139.47,139.52,139.41,139.47,78885.0,135.5315,135.5801,135.4732,135.5315,78885.0
2019-06-25 10:45:00,139.48,139.58,139.44,139.47,107743.0,135.5412,135.6384,135.5024,135.5315,107743.0
2019-06-25 10:50:00,139.48,139.68,139.48,139.62,58399.0,135.5412,135.7356,135.5412,135.6773,58399.0
2019-06-25 10:55:00,139.61,139.63,139.45,139.59,56881.0,135.6676,135.687,135.5121,135.6481,56881.0
2019-06-25 11:00:00,139.62,139.67,139.49,139.62,48539.0,135.6773,135.7259,135.551,135.6773,48539.0
2019-06-25 11:05:00,139.62,139.71,139.53,139.58,50869.0,135.6773,135.7647,135.5898,135.6384,50869.0
2019-06-25 11:10:00,139.59,139.64,139.49,139.54,104631.0,135.6481,135.6967,135.551,135.5995,104631.0
2019-06-25 11:15:00,139.52,139.75,139.52,139.72,33171.0,135.5801,135.8036,135.5801,135.7745,33171.0
2019-06-25 11:20:00,139.73,140.0,139.7,139.92,64076.0,135.7842,136.0466,135.755,135.9688,64076.0
2019-06-25 11:25:00,139.92,140.07,139.92,140.01,130850.0,135.9688,136.1146,135.9688,136.0563,130850.0
2019-06-25 11:30:00,140.01,140.1,139.99,140.04,50318.0,136.0563,136.1437,136.0368,136.0854,50318.0
2019-06-25 11:35:00,140.05,140.11,139.99,140.07,46701.0,136.0951,136.1534,136.0368,136.1146,46701.0
2019-06-25 11:40:00,140.08,140.2,140.05,140.16,47035.0,136.1243,136.2409,136.0951,136.202,47035.0
2019-06-25 11:45:00,140.16,140.18,139.77,139.77,116481.0,136.202,136.2215,135.823,135.823,116481.0
2019-06-25 11:50:00,139.75,139.76,139.57,139.59,46865.0,135.8036,135.8133,135.6287,135.6481,46865.0
2019-06-25 11:55:00,139.61,139.65,139.51,139.6,39863.0,135.6676,135.7064,135.5704,135.6578,39863.0
2019-06-25 12:00:00,139.61,139.65,139.51,139.59,20675.0,135.6676,135.7064,135.5704,135.6481,20675.0
2019-06-25 12:05:00,139.6,139.64,139.48,139.52,47174.0,135.6578,135.6967,135.5412,135.5801,47174.0
2019-06-25 12:10:00,139.52,139.57,139.43,139.56,47863.0,135.5801,135.6287,135.4926,135.619,47863.0
2019-06-25 12:15:00,139.56,139.62,139.42,139.43,65308.0,135.619,135.6773,135.4829,135.4926,65308.0
2019-06-25 12:20:00,139.44,139.68,139.42,139.68,70198.0,135.5024,135.7356,135.4829,135.7356,70198.0
2019-06-25 12:25:00,139.68,139.73,139.62,139.67,29123.0,135.7356,135.7842,135.6773,135.7259,29123.0
2019-06-25 12:30:00,139.66,139.76,139.64,139.75,41813.0,135.7162,135.8133,135.6967,135.8036,41813.0
2019-06-25 12:35:00,139.75,139.77,139.47,139.61,98372.0,135.8036,135.823,135.5315,135.6676,98372.0
2019-06-25 12:40:00,139.61,139.64,139.22,139.44,89831.0,135.6676,135.6967,135.2886,135.5024,89831.0
2019-06-25 12:45:00,139.44,139.64,139.43,139.64,88558.0,135.5024,135.6967,135.4926,135.6967,88558.0
2019-06-25 12:50:00,139.64,139.72,139.59,139.7,40793.0,135.6967,135.7745,135.6481,135.755,40793.0
2019-06-25 12:55:00,139.7,139.73,139.58,139.61,37723.0,135.755,135.7842,135.6384,135.6676,37723.0
2019-06-25 13:00:00,139.61,139.77,139.47,139.75,91786.0,135.6676,135.823,135.5315,135.8036,91786.0
2019-06-25 13:05:00,139.75,139.88,139.7,139.88,85197.0,135.8036,135.9299,135.755,135.9299,85197.0
2019-06-25 13:10:00,139.88,139.88,139.69,139.72,41584.0,135.9299,135.9299,135.7453,135.7745,41584.0
2019-06-25 13:15:00,139.72,139.85,139.71,139.83,48360.0,135.7745,135.9008,135.7647,135.8814,48360.0
2019-06-25 13:20:00,139.82,139.83,139.69,139.72,74532.0,135.8716,135.8814,135.7453,135.7745,74532.0
2019-06-25 13:25:00,139.74,139.77,139.61,139.72,44471.0,135.7939,135.823,135.6676,135.7745,44471.0
2019-06-25 13:30:00,139.68,139.73,139.6,139.72,35043.0,135.7356,135.7842,135.6578,135.7745,35043.0
2019-06-25 13:35:00,139.72,139.78,139.5,139.59,41638.0,135.7745,135.8328,135.5607,135.6481,41638.0
2019-06-25 13:40:00,139.59,139.62,139.52,139.57,25163.0,135.6481,135.6773,135.5801,135.6287,25163.0
2019-06-25 13:45:00,139.57,139.7,139.55,139.69,59344.0,135.6287,135.755,135.6093,135.7453,59344.0
2019-06-25 13:50:00,139.69,139.77,139.66,139.68,38558.0,135.7453,135.823,135.7162,135.7356,38558.0
2019-06-25 13:55:00,139.69,139.78,139.66,139.67,68320.0,135.7453,135.8328,135.7162,135.7259,68320.0
2019-06-25 14:00:00,139.68,139.69,139.56,139.61,43534.0,135.7356,135.7453,135.619,135.6676,43534.0
2019-06-25 14:05:00,139.61,139.72,139.58,139.68,68155.0,135.6676,135.7745,135.6384,135.7356,68155.0
2019-06-25 14:10:00,139.67,139.68,139.6,139.63,35386.0,135.7259,135.7356,135.6578,135.687,35386.0
2019-06-25 14:15:00,139.63,139.74,139.62,139.69,59905.0,135.687,135.7939,135.6773,135.7453,59905.0
2019-06-25 14:20:00,139.69,139.73,139.61,139.69,61884.0,135.7453,135.7842,135.6676,135.7453,61884.0
2019-06-25 14:25:00,139.68,139.71,139.63,139.7,62659.0,135.7356,135.7647,135.687,135.755,62659.0
2019-06-25 14:30:00,139.7,139.72,139.63,139.64,68828.0,135.755,135.7745,135.687,135.6967,68828.0
2019-06-25 14:35:00,139.65,139.69,139.34,139.47,247459.0,135.7064,135.7453,135.4052,135.5315,247459.0
2019-06-25 14:40:00,139.47,139.54,139.37,139.43,68180.0,135.5315,135.5995,135.4343,135.4926,68180.0
2019-06-25 14:45:00,139.42,139.51,139.41,139.46,67067.0,135.4829,135.5704,135.4732,135.5218,67067.0
2019-06-25 14:50:00,139.47,139.52,139.42,139.5,63682.0,135.5315,135.5801,135.4829,135.5607,63682.0
2019-06-25 14:55:00,139.5,139.65,139.45,139.61,54454.0,135.5607,135.7064,135.5121,135.6676,54454.0
2019-06-25 15:00:00,139.59,139.66,139.51,139.58,47158.0,135.6481,135.7162,135.5704,135.6384,47158.0
2019-06-25 15:05:00,139.58,139.75,139.56,139.75,46786.0,135.6384,135.8036,135.619,135.8036,46786.0
2019-06-25 15:10:00,139.75,139.79,139.48,139.5,39108.0,135.8036,135.8425,135.5412,135.5607,39108.0
2019-06-25 15:15:00,139.51,139.77,139.5,139.72,98760.0,135.5704,135.823,135.5607,135.7745,98760.0
2019-06-25 15:20:00,139.73,140.15,139.69,140.0,177378.0,135.7842,136.1923,135.7453,136.0466,177378.0
2019-06-25 15:25:00,140.0,140.1,139.91,140.03,78176.0,136.0466,136.1437,135.9591,136.0757,78176.0
2019-06-25 15:30:00,140.03,140.41,140.02,140.31,433633.0,136.0757,136.445,136.066,136.3478,433633.0
2019-06-25 15:35:00,140.3,140.37,140.03,140.07,295216.0,136.3381,136.4061,136.0757,136.1146,295216.0
2019-06-25 15:40:00,140.06,140.09,139.96,140.03,137289.0,136.1049,136.134,136.0077,136.0757,137289.0
2019-06-25 15:45:00,140.03,140.1,139.72,139.86,181111.0,136.0757,136.1437,135.7745,135.9105,181111.0
2019-06-25 15:50:00,139.87,139.98,139.72,139.93,238653.0,135.9202,136.0271,135.7745,135.9785,238653.0
2019-06-25 15:55:00,139.92,140.24,139.84,139.91,523118.0,135.9688,136.2798,135.8911,135.9591,523118.0
2019-06-26 09:30:00,140.36,140.74,140.27,140.5,214769.0,136.3964,136.7657,136.3089,136.5324,214769.0
2019-06-26 09:35:00,140.53,140.67,140.07,140.34,139642.0,136.5616,136.6976,136.1146,136.3769,139642.0
2019-06-26 09:40:00,140.38,140.66,140.3,140.5,95806.0,136.4158,136.6879,136.3381,136.5324,95806.0
2019-06-26 09:45:00,140.47,140.66,140.17,140.17,111036.0,136.5033,136.6879,136.2117,136.2117,111036.0
2019-06-26 09:50:00,140.17,140.35,140.11,140.25,103269.0,136.2117,136.3867,136.1534,136.2895,103269.0
2019-06-26 09:55:00,140.22,140.58,140.17,140.47,93807.0,136.2603,136.6102,136.2117,136.5033,93807.0
2019-06-26 10:00:00,140.46,140.47,140.19,140.29,70702.0,136.4936,136.5033,136.2312,136.3284,70702.0
2019-06-26 10:05:00,140.31,140.34,140.06,140.09,90939.0,136.3478,136.3769,136.1049,136.134,90939.0
2019-06-26 10:10:00,140.1,140.21,139.95,139.98,72247.0,136.1437,136.2506,135.998,136.0271,72247.0
2019-06-26 10:15:00,139.96,140.04,139.9,139.99,73660.0,136.0077,136.0854,135.9494,136.0368,73660.0
2019-06-26 10:20:00,139.98,140.12,139.86,139.96,71315.0,136.0271,136.1632,135.9105,136.0077,71315.0
2019-06-26 10:25:00,139.95,140.15,139.92,140.04,43297.0,135.998,136.1923,135.9688,136.0854,43297.0
2019-06-26 10:30:00,140.05,140.09,139.94,140.03,48894.0,136.0951,136.134,135.9882,136.0757,48894.0
2019-06-26 10:35:00,140.05,140.06,139.92,140.01,49069.0,136.0951,136.1049,135.9688,136.0563,49069.0
2019-06-26 10:40:00,140.0,140.07,139.97,139.99,33451.0,136.0466,136.1146,136.0174,136.0368,33451.0
2019-06-26 10:45:00,140.0,140.14,139.99,140.08,58155.0,136.0466,136.1826,136.0368,136.1243,58155.0
2019-06-26 10:50:00,140.09,140.15,139.84,139.84,83762.0,136.134,136.1923,135.8911,135.8911,83762.0
2019-06-26 10:55:00,139.84,140.13,139.79,140.11,98556.0,135.8911,136.1729,135.8425,136.1534,98556.0
2019-06-26 11:00:00,140.11,140.11,139.95,140.05,65792.0,136.1534,136.1534,135.998,136.0951,65792.0
2019-06-26 11:05:00,140.02,140.02,139.7,139.77,87060.0,136.066,136.066,135.755,135.823,87060.0
2019-06-26 11:10:00,139.76,139.85,139.73,139.8,83836.0,135.8133,135.9008,135.7842,135.8522,83836.0
2019-06-26 11:15:00,139.79,139.86,139.74,139.82,39850.0,135.8425,135.9105,135.7939,135.8716,39850.0
2019-06-26 11:20:00,139.82,140.07,139.78,140.04,43450.0,135.8716,136.1146,135.8328,136.0854,43450.0
2019-06-26 11:25:00,140.02,140.15,140.0,140.14,39970.0,136.066,136.1923,136.0466,136.1826,39970.0
2019-06-26 11:30:00,140.16,140.16,139.98,140.05,70513.0,136.202,136.202,136.0271,136.0951,70513.0
2019-06-26 11:35:00,140.06,140.08,139.98,140.0,54068.0,136.1049,136.1243,136.0271,136.0466,54068.0
2019-06-26 11:40:00,139.99,140.06,139.98,140.05,32518.0,136.0368,136.1049,136.0271,136.0951,32518.0
2019-06-26 11:45:00,140.04,140.12,139.99,140.01,30429.0,136.0854,136.1632,136.0368,136.0563,30429.0
2019-06-26 11:50:00,140.02,140.05,139.98,140.03,31207.0,136.066,136.0951,136.0271,136.0757,31207.0
2019-06-26 11:55:00,140.02,140.05,139.96,140.03,26082.0,136.066,136.0951,136.0077,136.0757,26082.0
2019-06-26 12:00:00,140.02,140.05,139.95,139.97,23971.0,136.066,136.0951,135.998,136.0174,23971.0
2019-06-26 12:05:00,139.99,140.0,139.91,139.93,25838.0,136.0368,136.0466,135.9591,135.9785,25838.0
2019-06-26 12:10:00,139.93,140.02,139.91,139.99,17192.0,135.9785,136.066,135.9591,136.0368,17192.0
2019-06-26 12:15:00,139.99,140.03,139.97,140.0,20647.0,136.0368,136.0757,136.0174,136.0466,20647.0
2019-06-26 12:20:00,140.0,140.08,139.93,140.05,35979.0,136.0466,136.1243,135.9785,136.0951,35979.0
2019-06-26 12:25:00,140.05,140.08,139.99,140.07,19001.0,136.0951,136.1243,136.0368,136.1146,19001.0
2019-06-26 12:30:00,140.07,140.14,140.0,140.02,19591.0,136.1146,136.1826,136.0466,136.066,19591.0
2019-06-26 12:35:00,140.03,140.09,139.98,140.08,24329.0,136.0757,136.134,136.0271,136.1243,24329.0
2019-06-26 12:40:00,140.08,140.09,140.05,140.07,18907.0,136.1243,136.134,136.0951,136.1146,18907.0
2019-06-26 12:45:00,140.08,140.19,140.05,140.14,32311.0,136.1243,136.2312,136.0951,136.1826,32311.0
2019-06-26 12:50:00,140.15,140.18,140.13,140.15,11051.0,136.1923,136.2215,136.1729,136.1923,11051.0
2019-06-26 12:55:00,140.14,140.18,140.13,140.17,13577.0,136.1826,136.2215,136.1729,136.2117,13577.0
2019-06-26 13:00:00,140.17,140.17,140.02,140.09,38698.0,136.2117,136.2117,136.066,136.134,38698.0
2019-06-26 13:05:00,140.09,140.11,139.92,140.02,78915.0,136.134,136.1534,135.9688,136.066,78915.0
2019-06-26 13:10:00,140.01,140.15,139.92,140.02,75046.0,136.0563,136.1923,135.9688,136.066,75046.0
2019-06-26 13:15:00,140.0,140.16,139.98,140.08,41214.0,136.0466,136.202,136.0271,136.1243,41214.0
2019-06-26 13:20:00,140.06,140.12,140.04,140.06,28013.0,136.1049,136.1632,136.0854,136.1049,28013.0
2019-06-26 13:25:00,140.08,140.12,139.98,139.99,18383.0,136.1243,136.1632,136.0271,136.0368,18383.0
2019-06-26 13:30:00,139.99,140.01,139.92,139.96,33022.0,136.0368,136.0563,135.9688,136.0077,33022.0
2019-06-26 13:35:00,139.96,140.04,139.93,139.95,163055.0,136.0077,136.0854,135.9785,135.998,163055.0
2019-06-26 13:40:00,139.95,139.99,139.93,139.97,35062.0,135.998,136.0368,135.9785,136.0174,35062.0
2019-06-26 13:45:00,139.97,140.02,139.87,139.96,128787.0,136.0174,136.066,135.9202,136.0077,128787.0
2019-06-26 13:50:00,139.96,140.01,139.85,139.93,44599.0,136.0077,136.0563,135.9008,135.9785,44599.0
2019-06-26 13:55:00,139.92,139.98,139.89,139.94,46225.0,135.9688,136.0271,135.9397,135.9882,46225.0
2019-06-26 14:00:00,139.94,140.0,139.8,139.83,36946.0,135.9882,136.0466,135.8522,135.8814,36946.0
2019-06-26 14:05:00,139.84,139.85,139.67,139.72,34038.0,135.8911,135.9008,135.7259,135.7745,34038.0
2019-06-26 14:10:00,139.72,139.79,139.66,139.69,21597.0,135.7745,135.8425,135.7162,135.7453,21597.0
2019-06-26 14:15:00,139.7,139.72,139.57,139.58,42403.0,135.755,135.7745,135.6287,135.6384,42403.0
2019-06-26 14:20:00,139.58,139.61,139.51,139.55,39444.0,135.6384,135.6676,135.5704,135.6093,39444.0
2019-06-26 14:25:00,139.56,139.62,139.54,139.58,92485.0,135.619,135.6773,135.5995,135.6384,92485.0
2019-06-26 14:30:00,139.59,139.6,139.53,139.59,111582.0,135.6481,135.6578,135.5898,135.6481,111582.0
2019-06-26 14:35:00,139.58,139.59,139.54,139.56,41561.0,135.6384,135.6481,135.5995,135.619,41561.0
2019-06-26 14:40:00,139.55,139.61,139.53,139.56,82052.0,135.6093,135.6676,135.5898,135.619,82052.0
2019-06-26 14:45:00,139.55,139.59,139.55,139.57,66933.0,135.6093,135.6481,135.6093,135.6287,66933.0
2019-06-26 14:50:00,139.57,139.59,139.55,139.59,52899.0,135.6287,135.6481,135.6093,135.6481,52899.0
2019-06-26 14:55:00,139.58,139.91,139.58,139.89,75165.0,135.6384,135.9591,135.6384,135.9397,75165.0
2019-06-26 15:00:00,139.89,140.02,139.89,139.98,70946.0,135.9397,136.066,135.9397,136.0271,70946.0
2019-06-26 15:05:00,139.97,140.01,139.89,139.97,42244.0,136.0174,136.0563,135.9397,136.0174,42244.0
2019-06-26 15:10:00,139.95,140.03,139.91,140.0,57882.0,135.998,136.0757,135.9591,136.0466,57882.0
2019-06-26 15:15:00,140.01,140.05,139.93,140.02,44635.0,136.0563,136.0951,135.9785,136.066,44635.0
2019-06-26 15:20:00,140.01,140.08,139.99,140.03,50831.0,136.0563,136.1243,136.0368,136.0757,50831.0
2019-06-26 15:25:00,140.04,140.1,139.99,140.0,63447.0,136.0854,136.1437,136.0368,136.0466,63447.0
2019-06-26 15:30:00,140.01,140.33,139.98,140.28,101353.0,136.0563,136.3672,136.0271,136.3186,101353.0
2019-06-26 15:35:00,140.29,140.42,140.26,140.28,96806.0,136.3284,136.4547,136.2992,136.3186,96806.0
2019-06-26 15:40:00,140.29,140.45,140.29,140.36,111669.0,136.3284,136.4838,136.3284,136.3964,111669.0
2019-06-26 15:45:00,140.38,140.39,140.23,140.25,106847.0,136.4158,136.4255,136.2701,136.2895,106847.0
2019-06-26 15:50:00,140.25,140.38,140.24,140.3,163171.0,136.2895,136.4158,136.2798,136.3381,163171.0
2019-06-26 15:55:00,140.32,140.44,140.11,140.39,349690.0,136.3575,136.4741,136.1534,136.4255,349690.0
2019-06-27 09:30:00,141.0,141.74,140.95,141.12,212872.0,137.0183,137.7374,136.9697,137.1349,212872.0
2019-06-27 09:35:00,141.1,141.2,140.69,140.73,64295.0,137.1155,137.2127,136.7171,136.7559,64295.0
2019-06-27 09:40:00,140.76,140.8,140.45,140.53,64371.0,136.7851,136.824,136.4838,136.5616,64371.0
2019-06-27 09:45:00,140.55,140.58,140.16,140.18,71905.0,136.581,136.6102,136.202,136.2215,71905.0
2019-06-27 09:50:00,140.19,140.3,140.07,140.1,74922.0,136.2312,136.3381,136.1146,136.1437,74922.0
2019-06-27 09:55:00,140.11,140.16,139.83,139.83,66296.0,136.1534,136.202,135.8814,135.8814,66296.0
2019-06-27 10:00:00,139.83,139.89,139.62,139.69,152730.0,135.8814,135.9397,135.6773,135.7453,152730.0
2019-06-27 10:05:00,139.7,139.85,139.6,139.66,120732.0,135.755,135.9008,135.6578,135.7162,120732.0
2019-06-27 10:10:00,139.65,139.75,139.64,139.71,58965.0,135.7064,135.8036,135.6967,135.7647,58965.0
2019-06-27 10:15:00,139.71,139.8,139.44,139.53,102295.0,135.7647,135.8522,135.5024,135.5898,102295.0
2019-06-27 10:20:00,139.55,139.67,139.5,139.52,66030.0,135.6093,135.7259,135.5607,135.5801,66030.0
2019-06-27 10:25:00,139.52,139.55,139.36,139.36,79784.0,135.5801,135.6093,135.4246,135.4246,79784.0
2019-06-27 10:30:00,139.37,139.66,139.36,139.48,79151.0,135.4343,135.7162,135.4246,135.5412,79151.0
2019-06-27 10:35:00,139.48,139.58,139.37,139.48,51216.0,135.5412,135.6384,135.4343,135.5412,51216.0
2019-06-27 10:40:00,139.49,139.53,139.42,139.46,69510.0,135.551,135.5898,135.4829,135.5218,69510.0
2019-06-27 10:45:00,139.47,139.48,139.29,139.39,67136.0,135.5315,135.5412,135.3566,135.4538,67136.0
2019-06-27 10:50:00,139.4,139.43,139.02,139.04,85856.0,135.4635,135.4926,135.0942,135.1137,85856.0
2019-06-27 10:55:00,139.02,139.15,138.92,139.11,98325.0,135.0942,135.2206,134.997,135.1817,98325.0
2019-06-27 11:00:00,139.12,139.33,139.09,139.33,73931.0,135.1914,135.3955,135.1622,135.3955,73931.0
2019-06-27 11:05:00,139.33,139.46,139.33,139.43,90859.0,135.3955,135.5218,135.3955,135.4926,90859.0
2019-06-27 11:10:00,139.44,139.6,139.43,139.53,50517.0,135.5024,135.6578,135.4926,135.5898,50517.0
2019-06-27 11:15:00,139.53,139.58,139.26,139.53,103610.0,135.5898,135.6384,135.3274,135.5898,103610.0
2019-06-27 11:20:00,139.54,139.59,139.26,139.32,39885.0,135.5995,135.6481,135.3274,135.3858,39885.0
2019-06-27 11:25:00,139.3,139.38,139.29,139.32,31493.0,135.3663,135.4441,135.3566,135.3858,31493.0
2019-06-27 11:30:00,139.31,139.4,139.28,139.35,26953.0,135.376,135.4635,135.3469,135.4149,26953.0
2019-06-27 11:35:00,139.35,139.43,139.3,139.4,29370.0,135.4149,135.4926,135.3663,135.4635,29370.0
2019-06-27 11:40:00,139.4,139.41,139.24,139.26,47137.0,135.4635,135.4732,135.308,135.3274,47137.0
2019-06-27 11:45:00,139.26,139.35,139.24,139.34,27605.0,135.3274,135.4149,135.308,135.4052,27605.0
2019-06-27 11:50:00,139.36,139.37,139.26,139.3,24636.0,135.4246,135.4343,135.3274,135.3663,24636.0
2019-06-27 11:55:00,139.3,139.4,139.25,139.35,57972.0,135.3663,135.4635,135.3177,135.4149,57972.0
2019-06-27 12:00:00,139.36,139.4,139.29,139.38,38142.0,135.4246,135.4635,135.3566,135.4441,38142.0
2019-06-27 12:05:00,139.38,139.6,139.37,139.6,34338.0,135.4441,135.6578,135.4343,135.6578,34338.0
2019-06-27 12:10:00,139.6,139.7,139.55,139.6,50088.0,135.6578,135.755,135.6093,135.6578,50088.0
2019-06-27 12:15:00,139.6,139.62,139.53,139.54,37714.0,135.6578,135.6773,135.5898,135.5995,37714.0
2019-06-27 12:20:00,139.54,139.6,139.52,139.59,53634.0,135.5995,135.6578,135.5801,135.6481,53634.0
2019-06-27 12:25:00,139.59,139.8,139.58,139.62,49714.0,135.6481,135.8522,135.6384,135.6773,49714.0
2019-06-27 12:30:00,139.63,139.76,139.62,139.68,19680.0,135.687,135.8133,135.6773,135.7356,19680.0
2019-06-27 12:35:00,139.69,139.81,139.66,139.8,33089.0,135.7453,135.8619,135.7162,135.8522,33089.0
2019-06-27 12:40:00,139.81,139.86,139.72,139.73,30164.0,135.8619,135.9105,135.7745,135.7842,30164.0
2019-06-27 12:45:00,139.74,139.79,139.73,139.77,23160.0,135.7939,135.8425,135.7842,135.823,23160.0
2019-06-27 12:50:00,139.77,139.79,139.7,139.77,20452.0,135.823,135.8425,135.755,135.823,20452.0
2019-06-27 12:55:00,139.75,139.76,139.71,139.73,31672.0,135.8036,135.8133,135.7647,135.7842,31672.0
2019-06-27 13:00:00,139.74,139.83,139.73,139.82,29546.0,135.7939,135.8814,135.7842,135.8716,29546.0
2019-06-27 13:05:00,139.83,139.96,139.83,139.92,34157.0,135.8814,136.0077,135.8814,135.9688,34157.0
2019-06-27 13:10:00,139.92,139.97,139.88,139.94,26913.0,135.9688,136.0174,135.9299,135.9882,26913.0
2019-06-27 13:15:00,139.94,140.06,139.93,139.96,60427.0,135.9882,136.1049,135.9785,136.0077,60427.0
2019-06-27 13:20:00,139.96,140.13,139.95,140.12,31265.0,136.0077,136.1729,135.998,136.1632,31265.0
2019-06-27 13:25:00,140.11,140.2,140.1,140.13,31766.0,136.1534,136.2409,136.1437,136.1729,31766.0
2019-06-27 13:30:00,140.13,140.22,140.07,140.21,32240.0,136.1729,136.2603,136.1146,136.2506,32240.0
2019-06-27 13:35:00,140.19,140.24,140.16,140.19,30657.0,136.2312,136.2798,136.202,136.2312,30657.0
2019-06-27 13:40:00,140.18,140.28,140.17,140.22,33216.0,136.2215,136.3186,136.2117,136.2603,33216.0
2019-06-27 13:45:00,140.22,140.22,140.12,140.13,31446.0,136.2603,136.2603,136.1632,136.1729,31446.0
2019-06-27 13:50:00,140.12,140.12,140.0,140.03,27549.0,136.1632,136.1632,136.0466,136.0757,27549.0
2019-06-27 13:55:00,140.04,140.05,139.94,139.99,26378.0,136.0854,136.0951,135.9882,136.0368,26378.0
2019-06-27 14:00:00,140.0,140.1,139.97,140.02,28807.0,136.0466,136.1437,136.0174,136.066,28807.0
2019-06-27 14:05:00,140.03,140.08,139.97,140.01,29332.0,136.0757,136.1243,136.0174,136.0563,29332.0
2019-06-27 14:10:00,140.01,140.11,140.01,140.07,22081.0,136.0563,136.1534,136.0563,136.1146,22081.0
2019-06-27 14:15:00,140.07,140.1,140.03,140.03,40623.0,136.1146,136.1437,136.0757,136.0757,40623.0
2019-06-27 14:20:00,140.03,140.05,139.97,140.01,31621.0,136.0757,136.0951,136.0174,136.0563,31621.0
2019-06-27 14:25:00,140.01,140.08,139.97,139.98,39041.0,136.0563,136.1243,136.0174,136.0271,39041.0
2019-06-27 14:30:00,139.99,140.11,139.99,140.07,38427.0,136.0368,136.1534,136.0368,136.1146,38427.0
2019-06-27 14:35:00,140.07,140.07,139.91,139.96,32752.0,136.1146,136.1146,135.9591,136.0077,32752.0
2019-06-27 14:40:00,139.96,140.08,139.96,139.98,41365.0,136.0077,136.1243,136.0077,136.0271,41365.0
2019-06-27 14:45:00,139.99,140.01,139.92,139.96,29732.0,136.0368,136.0563,135.9688,136.0077,29732.0
2019-06-27 14:50:00,139.96,140.02,139.94,139.96,32550.0,136.0077,136.066,135.9882,136.0077,32550.0
2019-06-27 14:55:00,139.96,140.01,139.91,139.93,32735.0,136.0077,136.0563,135.9591,135.9785,32735.0
2019-06-27 15:00:00,139.93,140.02,139.92,140.01,40575.0,135.9785,136.066,135.9688,136.0563,40575.0
2019-06-27 15:05:00,140.0,140.05,139.96,140.0,31358.0,136.0466,136.0951,136.0077,136.0466,31358.0
2019-06-27 15:10:00,140.0,140.11,139.98,140.1,33924.0,136.0466,136.1534,136.0271,136.1437,33924.0
2019-06-27 15:15:00,140.09,140.1,139.96,140.0,36064.0,136.134,136.1437,136.0077,136.0466,36064.0
2019-06-27 15:20:00,139.99,139.99,139.9,139.91,43142.0,136.0368,136.0368,135.9494,135.9591,43142.0
2019-06-27 15:25:00,139.91,139.94,139.78,139.78,76035.0,135.9591,135.9882,135.8328,135.8328,76035.0
2019-06-27 15:30:00,139.77,139.77,139.62,139.69,89739.0,135.823,135.823,135.6773,135.7453,89739.0
2019-06-27 15:35:00,139.69,139.7,139.57,139.63,92766.0,135.7453,135.755,135.6287,135.687,92766.0
2019-06-27 15:40:00,139.63,139.64,139.51,139.54,89627.0,135.687,135.6967,135.5704,135.5995,89627.0
2019-06-27 15:45:00,139.53,139.56,139.38,139.38,134225.0,135.5898,135.619,135.4441,135.4441,134225.0
2019-06-27 15:50:00,139.38,139.46,139.32,139.42,164672.0,135.4441,135.5218,135.3858,135.4829,164672.0
2019-06-27 15:55:00,139.41,139.45,139.26,139.27,403708.0,135.4732,135.5121,135.3274,135.3372,403708.0
2019-06-28 09:30:00,139.41,139.82,139.07,139.15,208497.0,135.4732,135.8716,135.1428,135.2206,208497.0
2019-06-28 09:35:00,139.16,139.19,138.72,138.78,144220.0,135.2303,135.2594,134.8027,134.861,144220.0
2019-06-28 09:40:00,138.77,139.11,138.67,138.99,145342.0,134.8513,135.1817,134.7541,135.0651,145342.0
2019-06-28 09:45:00,138.96,138.96,138.76,138.8,69609.0,135.0359,135.0359,134.8416,134.8804,69609.0
2019-06-28 09:50:00,138.8,138.91,138.68,138.88,86700.0,134.8804,134.9873,134.7638,134.9582,86700.0
2019-06-28 09:55:00,138.88,138.95,138.75,138.81,78638.0,134.9582,135.0262,134.8318,134.8902,78638.0
2019-06-28 10:00:00,138.8,139.16,138.74,139.16,99556.0,134.8804,135.2303,134.8221,135.2303,99556.0
2019-06-28 10:05:00,139.16,139.25,139.08,139.19,90348.0,135.2303,135.3177,135.1525,135.2594,90348.0
2019-06-28 10:10:00,139.19,139.27,139.06,139.12,74668.0,135.2594,135.3372,135.1331,135.1914,74668.0
2019-06-28 10:15:00,139.13,139.17,139.07,139.09,56738.0,135.2011,135.24,135.1428,135.1622,56738.0
2019-06-28 10:20:00,139.09,139.12,138.86,138.98,62091.0,135.1622,135.1914,134.9387,135.0554,62091.0
2019-06-28 10:25:00,138.97,138.97,138.68,138.69,51175.0,135.0456,135.0456,134.7638,134.7735,51175.0
2019-06-28 10:30:00,138.7,138.85,138.66,138.77,61546.0,134.7833,134.929,134.7444,134.8513,61546.0
2019-06-28 10:35:00,138.74,138.94,138.72,138.89,40147.0,134.8221,135.0165,134.8027,134.9679,40147.0
2019-06-28 10:40:00,138.89,138.93,138.82,138.83,37734.0,134.9679,135.0068,134.8999,134.9096,37734.0
2019-06-28 10:45:00,138.86,138.88,138.78,138.87,34437.0,134.9387,134.9582,134.861,134.9485,34437.0
2019-06-28 10:50:00,138.87,139.01,138.86,138.97,44557.0,134.9485,135.0845,134.9387,135.0456,44557.0
2019-06-28 10:55:00,138.97,139.1,138.97,139.0,49228.0,135.0456,135.172,135.0456,135.0748,49228.0
2019-06-28 11:00:00,138.97,138.97,138.76,138.81,40106.0,135.0456,135.0456,134.8416,134.8902,40106.0
2019-06-28 11:05:00,138.82,138.88,138.73,138.83,35480.0,134.8999,134.9582,134.8124,134.9096,35480.0
2019-06-28 11:10:00,138.83,138.85,138.66,138.72,36287.0,134.9096,134.929,134.7444,134.8027,36287.0
2019-06-28 11:15:00,138.72,138.81,138.7,138.71,31646.0,134.8027,134.8902,134.7833,134.793,31646.0
2019-06-28 11:20:00,138.7,138.87,138.69,138.83,42575.0,134.7833,134.9485,134.7735,134.9096,42575.0
2019-06-28 11:25:00,138.83,138.85,138.79,138.83,35927.0,134.9096,134.929,134.8707,134.9096,35927.0
2019-06-28 11:30:00,138.81,138.84,138.73,138.74,41294.0,134.8902,134.9193,134.8124,134.8221,41294.0
2019-06-28 11:35:00,138.74,138.76,138.64,138.64,36874.0,134.8221,134.8416,134.725,134.725,36874.0
2019-06-28 11:40:00,138.65,138.69,138.61,138.68,32335.0,134.7347,134.7735,134.6958,134.7638,32335.0
2019-06-28 11:45:00,138.68,138.73,138.61,138.66,48255.0,134.7638,134.8124,134.6958,134.7444,48255.0
2019-06-28 11:50:00,138.66,138.75,138.64,138.74,43553.0,134.7444,134.8318,134.725,134.8221,43553.0
2019-06-28 11:55:00,138.74,138.79,138.71,138.78,38152.0,134.8221,134.8707,134.793,134.861,38152.0
2019-06-28 12:00:00,138.78,138.95,138.78,138.9,77438.0,134.861,135.0262,134.861,134.9776,77438.0
2019-06-28 12:05:00,138.9,139.05,138.87,139.05,44193.0,134.9776,135.1234,134.9485,135.1234,44193.0
2019-06-28 12:10:00,139.05,139.14,139.03,139.05,40929.0,135.1234,135.2108,135.1039,135.1234,40929.0
2019-06-28 12:15:00,139.05,139.17,139.03,139.15,38633.0,135.1234,135.24,135.1039,135.2206,38633.0
2019-06-28 12:20:00,139.14,139.35,139.12,139.35,53962.0,135.2108,135.4149,135.1914,135.4149,53962.0
2019-06-28 12:25:00,139.35,139.42,139.32,139.37,29986.0,135.4149,135.4829,135.3858,135.4343,29986.0
2019-06-28 12:30:00,139.38,139.38,139.26,139.28,30384.0,135.4441,135.4441,135.3274,135.3469,30384.0
2019-06-28 12:35:00,139.29,139.3,139.23,139.29,33972.0,135.3566,135.3663,135.2983,135.3566,33972.0
2019-06-28 12:40:00,139.3,139.4,139.27,139.39,28510.0,135.3663,135.4635,135.3372,135.4538,28510.0
2019-06-28 12:45:00,139.4,139.49,139.39,139.41,33184.0,135.4635,135.551,135.4538,135.4732,33184.0
2019-06-28 12:50:00,139.43,139.43,139.23,139.24,36866.0,135.4926,135.4926,135.2983,135.308,36866.0
2019-06-28 12:55:00,139.24,139.39,139.24,139.39,32884.0,135.308,135.4538,135.308,135.4538,32884.0
2019-06-28 13:00:00,139.38,139.44,139.32,139.44,28951.0,135.4441,135.5024,135.3858,135.5024,28951.0
2019-06-28 13:05:00,139.45,139.45,139.34,139.38,19682.0,135.5121,135.5121,135.4052,135.4441,19682.0
2019-06-28 13:10:00,139.39,139.4,139.34,139.37,28661.0,135.4538,135.4635,135.4052,135.4343,28661.0
2019-06-28 13:15:00,139.37,139.37,139.23,139.28,30959.0,135.4343,135.4343,135.2983,135.3469,30959.0
2019-06-28 13:20:00,139.29,139.36,139.27,139.31,29903.0,135.3566,135.4246,135.3372,135.376,29903.0
2019-06-28 13:25:00,139.31,139.33,139.27,139.3,23264.0,135.376,135.3955,135.3372,135.3663,23264.0
2019-06-28 13:30:00,139.32,139.37,139.29,139.37,38695.0,135.3858,135.4343,135.3566,135.4343,38695.0
2019-06-28 13:35:00,139.37,139.47,139.35,139.45,31704.0,135.4343,135.5315,135.4149,135.5121,31704.0
2019-06-28 13:40:00,139.45,139.52,139.36,139.37,42620.0,135.5121,135.5801,135.4246,135.4343,42620.0
2019-06-28 13:45:00,139.37,139.38,139.28,139.32,79346.0,135.4343,135.4441,135.3469,135.3858,79346.0
2019-06-28 13:50:00,139.32,139.33,139.27,139.28,54691.0,135.3858,135.3955,135.3372,135.3469,54691.0
2019-06-28 13:55:00,139.28,139.33,139.26,139.29,39477.0,135.3469,135.3955,135.3274,135.3566,39477.0
2019-06-28 14:00:00,139.3,139.53,139.29,139.53,34918.0,135.3663,135.5898,135.3566,135.5898,34918.0
2019-06-28 14:05:00,139.51,139.52,139.41,139.49,32130.0,135.5704,135.5801,135.4732,135.551,32130.0
2019-06-28 14:10:00,139.49,139.55,139.38,139.39,24759.0,135.551,135.6093,135.4441,135.4538,24759.0
2019-06-28 14:15:00,139.38,139.42,139.31,139.36,53125.0,135.4441,135.4829,135.376,135.4246,53125.0
2019-06-28 14:20:00,139.37,139.42,139.35,139.37,30538.0,135.4343,135.4829,135.4149,135.4343,30538.0
2019-06-28 14:25:00,139.37,139.41,139.33,139.39,37522.0,135.4343,135.4732,135.3955,135.4538,37522.0
2019-06-28 14:30:00,139.4,139.49,139.39,139.47,31781.0,135.4635,135.551,135.4538,135.5315,31781.0
2019-06-28 14:35:00,139.48,139.51,139.43,139.43,29370.0,135.5412,135.5704,135.4926,135.4926,29370.0
2019-06-28 14:40:00,139.43,139.56,139.32,139.32,63038.0,135.4926,135.619,135.3858,135.3858,63038.0
2019-06-28 14:45:00,139.32,139.41,139.27,139.32,64113.0,135.3858,135.4732,135.3372,135.3858,64113.0
2019-06-28 14:50:00,139.31,139.38,139.24,139.37,49624.0,135.376,135.4441,135.308,135.4343,49624.0
2019-06-28 14:55:00,139.36,139.41,139.34,139.38,29549.0,135.4246,135.4732,135.4052,135.4441,29549.0
2019-06-28 15:00:00,139.39,139.42,139.34,139.34,56712.0,135.4538,135.4829,135.4052,135.4052,56712.0
2019-06-28 15:05:00,139.35,139.41,139.35,139.36,46220.0,135.4149,135.4732,135.4149,135.4246,46220.0
2019-06-28 15:10:00,139.37,139.37,139.25,139.31,52685.0,135.4343,135.4343,135.3177,135.376,52685.0
2019-06-28 15:15:00,139.3,139.4,139.29,139.32,61333.0,135.3663,135.4635,135.3566,135.3858,61333.0
2019-06-28 15:20:00,139.32,139.41,139.31,139.37,65555.0,135.3858,135.4732,135.376,135.4343,65555.0
2019-06-28 15:25:00,139.38,139.4,139.32,139.32,93430.0,135.4441,135.4635,135.3858,135.3858,93430.0
2019-06-28 15:30:00,139.32,139.42,139.28,139.4,92663.0,135.3858,135.4829,135.3469,135.4635,92663.0
2019-06-28 15:35:00,139.4,139.4,139.34,139.38,92159.0,135.4635,135.4635,135.4052,135.4441,92159.0
2019-06-28 15:40:00,139.38,139.6,139.38,139.49,123839.0,135.4441,135.6578,135.4441,135.551,123839.0
2019-06-28 15:45:00,139.49,139.76,139.48,139.75,153452.0,135.551,135.8133,135.5412,135.8036,153452.0
2019-06-28 15:50:00,139.76,140.1,139.75,140.06,337625.0,135.8133,136.1437,135.8036,136.1049,337625.0
2019-06-28 15:55:00,140.08,140.21,139.67,139.67,918535.0,136.1243,136.2506,135.7259,135.7259,918535.0
2019-07-01 09:30:00,140.45,140.59,139.37,139.38,416432.0,136.4838,136.6199,135.4343,135.4441,416432.0
2019-07-01 09:35:00,139.34,139.85,139.22,139.54,180717.0,135.4052,135.9008,135.2886,135.5995,180717.0
2019-07-01 09:40:00,139.51,140.0,139.5,139.93,122979.0,135.5704,136.0466,135.5607,135.9785,122979.0
2019-07-01 09:45:00,139.94,139.98,139.45,139.63,99815.0,135.9882,136.0271,135.5121,135.687,99815.0
2019-07-01 09:50:00,139.61,139.87,139.6,139.76,63135.0,135.6676,135.9202,135.6578,135.8133,63135.0
2019-07-01 09:55:00,139.76,139.97,139.64,139.94,77629.0,135.8133,136.0174,135.6967,135.9882,77629.0
2019-07-01 10:00:00,139.99,140.55,139.86,140.48,186428.0,136.0368,136.581,135.9105,136.513,186428.0
2019-07-01 10:05:00,140.47,140.66,140.38,140.58,115844.0,136.5033,136.6879,136.4158,136.6102,115844.0
2019-07-01 10:10:00,140.59,140.7,140.41,140.52,100472.0,136.6199,136.7268,136.445,136.5519,100472.0
2019-07-01 10:15:00,140.5,140.65,140.49,140.55,61762.0,136.5324,136.6782,136.5227,136.581,61762.0
2019-07-01 10:20:00,140.55,140.76,140.51,140.6,91557.0,136.581,136.7851,136.5421,136.6296,91557.0
2019-07-01 10:25:00,140.62,140.69,140.53,140.66,66166.0,136.649,136.7171,136.5616,136.6879,66166.0
2019-07-01 10:30:00,140.66,140.71,140.43,140.49,71438.0,136.6879,136.7365,136.4644,136.5227,71438.0
2019-07-01 10:35:00,140.49,140.68,140.47,140.68,48291.0,136.5227,136.7073,136.5033,136.7073,48291.0
2019-07-01 10:40:00,140.69,140.83,140.65,140.77,41584.0,136.7171,136.8531,136.6782,136.7948,41584.0
2019-07-01 10:45:00,140.8,141.04,140.76,140.97,97708.0,136.824,137.0572,136.7851,136.9892,97708.0
2019-07-01 10:50:00,140.98,141.37,140.96,141.2,155789.0,136.9989,137.3779,136.9794,137.2127,155789.0
2019-07-01 10:55:00,141.18,141.24,141.02,141.17,69336.0,137.1932,137.2515,137.0377,137.1835,69336.0
2019-07-01 11:00:00,141.19,141.27,140.98,141.06,67618.0,137.2029,137.2807,136.9989,137.0766,67618.0
2019-07-01 11:05:00,141.07,141.16,141.01,141.09,58372.0,137.0863,137.1738,137.028,137.1058,58372.0
2019-07-01 11:10:00,141.1,141.1,140.88,141.09,66202.0,137.1155,137.1155,136.9017,137.1058,66202.0
2019-07-01 11:15:00,141.06,141.09,140.91,140.97,45799.0,137.0766,137.1058,136.9309,136.9892,45799.0
2019-07-01 11:20:00,140.95,141.07,140.95,140.97,42727.0,136.9697,137.0863,136.9697,136.9892,42727.0
2019-07-01 11:25:00,140.98,141.04,140.95,140.97,38330.0,136.9989,137.0572,136.9697,136.9892,38330.0
2019-07-01 11:30:00,140.98,141.16,140.93,141.15,59629.0,136.9989,137.1738,136.9503,137.1641,59629.0
2019-07-01 11:35:00,141.14,141.24,141.08,141.19,72476.0,137.1544,137.2515,137.0961,137.2029,72476.0
2019-07-01 11:40:00,141.17,141.17,141.02,141.05,42921.0,137.1835,137.1835,137.0377,137.0669,42921.0
2019-07-01 11:45:00,141.05,141.09,141.0,141.02,52856.0,137.0669,137.1058,137.0183,137.0377,52856.0
2019-07-01 11:50:00,141.03,141.08,140.95,140.99,101805.0,137.0475,137.0961,136.9697,137.0086,101805.0
2019-07-01 11:55:00,140.99,141.06,140.96,140.99,31231.0,137.0086,137.0766,136.9794,137.0086,31231.0
2019-07-01 12:00:00,141.0,141.09,140.94,141.06,32109.0,137.0183,137.1058,136.96,137.0766,32109.0
2019-07-01 12:05:00,141.05,141.1,140.97,141.03,42847.0,137.0669,137.1155,136.9892,137.0475,42847.0
2019-07-01 12:10:00,141.03,141.07,140.95,141.0,20585.0,137.0475,137.0863,136.9697,137.0183,20585.0
2019-07-01 12:15:00,141.01,141.04,140.97,140.99,21627.0,137.028,137.0572,136.9892,137.0086,21627.0
2019-07-01 12:20:00,140.98,141.02,140.89,140.92,29006.0,136.9989,137.0377,136.9114,136.9406,29006.0
2019-07-01 12:25:00,140.9,141.08,140.9,141.07,58938.0,136.9211,137.0961,136.9211,137.0863,58938.0
2019-07-01 12:30:00,141.07,141.11,140.99,141.11,43937.0,137.0863,137.1252,137.0086,137.1252,43937.0
2019-07-01 12:35:00,141.12,141.15,141.01,141.06,31817.0,137.1349,137.1641,137.028,137.0766,31817.0
2019-07-01 12:40:00,141.07,141.08,140.98,141.06,27707.0,137.0863,137.0961,136.9989,137.0766,27707.0
2019-07-01 12:45:00,141.07,141.11,141.04,141.08,23482.0,137.0863,137.1252,137.0572,137.0961,23482.0
2019-07-01 12:50:00,141.09,141.15,141.07,141.11,26909.0,137.1058,137.1641,137.0863,137.1252,26909.0
2019-07-01 12:55:00,141.09,141.34,141.01,141.33,244823.0,137.1058,137.3487,137.028,137.339,244823.0
2019-07-01 13:00:00,141.32,141.61,141.32,141.51,231906.0,137.3293,137.6111,137.3293,137.5139,231906.0
2019-07-01 13:05:00,141.52,141.95,141.51,141.82,232132.0,137.5236,137.9415,137.5139,137.8152,232132.0
2019-07-01 13:10:00,141.8,141.85,141.43,141.56,111753.0,137.7957,137.8443,137.4362,137.5625,111753.0
2019-07-01 13:15:00,141.56,141.58,141.45,141.52,45779.0,137.5625,137.5819,137.4556,137.5236,45779.0
2019-07-01 13:20:00,141.52,141.57,141.34,141.55,66364.0,137.5236,137.5722,137.3487,137.5528,66364.0
2019-07-01 13:25:00,141.57,141.61,141.47,141.52,34186.0,137.5722,137.6111,137.475,137.5236,34186.0
2019-07-01 13:30:00,141.52,141.52,141.31,141.33,83059.0,137.5236,137.5236,137.3196,137.339,83059.0
2019-07-01 13:35:00,141.34,141.43,141.26,141.27,38093.0,137.3487,137.4362,137.271,137.2807,38093.0
2019-07-01 13:40:00,141.27,141.36,141.26,141.33,44765.0,137.2807,137.3681,137.271,137.339,44765.0
2019-07-01 13:45:00,141.34,141.42,141.28,141.34,53609.0,137.3487,137.4265,137.2904,137.3487,53609.0
2019-07-01 13:50:00,141.34,141.36,141.26,141.3,25248.0,137.3487,137.3681,137.271,137.3098,25248.0
2019-07-01 13:55:00,141.3,141.3,141.16,141.22,112283.0,137.3098,137.3098,137.1738,137.2321,112283.0
2019-07-01 14:00:00,141.22,141.23,141.11,141.19,37528.0,137.2321,137.2418,137.1252,137.2029,37528.0
2019-07-01 14:05:00,141.18,141.18,141.08,141.09,80028.0,137.1932,137.1932,137.0961,137.1058,80028.0
2019-07-01 14:10:00,141.09,141.17,141.08,141.09,77084.0,137.1058,137.1835,137.0961,137.1058,77084.0
2019-07-01 14:15:00,141.08,141.1,140.99,141.02,54545.0,137.0961,137.1155,137.0086,137.0377,54545.0
2019-07-01 14:20:00,141.02,141.07,140.99,141.0,26216.0,137.0377,137.0863,137.0086,137.0183,26216.0
2019-07-01 14:25:00,141.02,141.04,140.93,140.97,45317.0,137.0377,137.0572,136.9503,136.9892,45317.0
2019-07-01 14:30:00,140.97,141.14,140.96,141.1,76832.0,136.9892,137.1544,136.9794,137.1155,76832.0
2019-07-01 14:35:00,141.1,141.11,141.0,141.06,75793.0,137.1155,137.1252,137.0183,137.0766,75793.0
2019-07-01 14:40:00,141.04,141.06,140.93,140.95,28958.0,137.0572,137.0766,136.9503,136.9697,28958.0
2019-07-01 14:45:00,140.95,141.0,140.9,141.0,35549.0,136.9697,137.0183,136.9211,137.0183,35549.0
2019-07-01 14:50:00,141.0,141.09,140.97,141.09,66207.0,137.0183,137.1058,136.9892,137.1058,66207.0
2019-07-01 14:55:00,141.09,141.2,141.07,141.09,61735.0,137.1058,137.2127,137.0863,137.1058,61735.0
2019-07-01 15:00:00,141.09,141.17,141.06,141.11,30535.0,137.1058,137.1835,137.0766,137.1252,30535.0
2019-07-01 15:05:00,141.11,141.13,141.05,141.13,33504.0,137.1252,137.1446,137.0669,137.1446,33504.0
2019-07-01 15:10:00,141.11,141.28,141.09,141.24,112603.0,137.1252,137.2904,137.1058,137.2515,112603.0
2019-07-01 15:15:00,141.25,141.31,141.23,141.29,90527.0,137.2613,137.3196,137.2418,137.3001,90527.0
2019-07-01 15:20:00,141.29,141.42,141.26,141.39,51634.0,137.3001,137.4265,137.271,137.3973,51634.0
2019-07-01 15:25:00,141.4,141.43,141.26,141.29,119009.0,137.407,137.4362,137.271,137.3001,119009.0
2019-07-01 15:30:00,141.29,141.43,141.29,141.4,52528.0,137.3001,137.4362,137.3001,137.407,52528.0
2019-07-01 15:35:00,141.4,141.51,141.4,141.5,82637.0,137.407,137.5139,137.407,137.5042,82637.0
2019-07-01 15:40:00,141.52,141.64,141.46,141.5,123480.0,137.5236,137.6402,137.4653,137.5042,123480.0
2019-07-01 15:45:00,141.5,141.59,141.43,141.44,109675.0,137.5042,137.5917,137.4362,137.4459,109675.0
2019-07-01 15:50:00,141.44,141.75,141.44,141.75,196103.0,137.4459,137.7471,137.4459,137.7471,196103.0
2019-07-01 15:55:00,141.75,141.82,141.46,141.64,471203.0,137.7471,137.8152,137.4653,137.6402,471203.0
2019-07-02 09:30:00,141.4,141.77,141.34,141.62,203684.0,137.407,137.7666,137.3487,137.6208,203684.0
2019-07-02 09:35:00,141.65,141.88,141.43,141.58,85052.0,137.65,137.8735,137.4362,137.5819,85052.0
2019-07-02 09:40:00,141.55,141.69,141.34,141.43,72320.0,137.5528,137.6888,137.3487,137.4362,72320.0
2019-07-02 09:45:00,141.41,141.86,141.34,141.74,92152.0,137.4167,137.854,137.3487,137.7374,92152.0
2019-07-02 09:50:00,141.75,141.75,141.52,141.71,67273.0,137.7471,137.7471,137.5236,137.7083,67273.0
2019-07-02 09:55:00,141.74,141.74,141.26,141.31,65835.0,137.7374,137.7374,137.271,137.3196,65835.0
2019-07-02 10:00:00,141.33,141.68,141.27,141.63,49882.0,137.339,137.6791,137.2807,137.6305,49882.0
2019-07-02 10:05:00,141.62,141.65,141.54,141.61,34940.0,137.6208,137.65,137.5431,137.6111,34940.0
2019-07-02 10:10:00,141.6,141.61,141.32,141.33,49909.0,137.6014,137.6111,137.3293,137.339,49909.0
2019-07-02 10:15:00,141.34,141.54,141.33,141.52,35644.0,137.3487,137.5431,137.339,137.5236,35644.0
2019-07-02 10:20:00,141.51,141.65,141.47,141.6,33069.0,137.5139,137.65,137.475,137.6014,33069.0
2019-07-02 10:25:00,141.6,141.79,141.56,141.77,53517.0,137.6014,137.786,137.5625,137.7666,53517.0
2019-07-02 10:30:00,141.77,141.79,141.61,141.66,62949.0,137.7666,137.786,137.6111,137.6597,62949.0
2019-07-02 10:35:00,141.66,141.8,141.63,141.8,50857.0,137.6597,137.7957,137.6305,137.7957,50857.0
2019-07-02 10:40:00,141.81,142.13,141.76,142.09,135188.0,137.8054,138.1164,137.7568,138.0775,135188.0
2019-07-02 10:45:00,142.1,142.38,141.91,142.3,171086.0,138.0872,138.3593,137.9026,138.2816,171086.0
2019-07-02 10:50:00,142.29,142.77,142.25,142.73,203291.0,138.2719,138.7383,138.233,138.6995,203291.0
2019-07-02 10:55:00,142.74,142.83,142.59,142.64,148975.0,138.7092,138.7966,138.5634,138.612,148975.0
2019-07-02 11:00:00,142.63,142.8,142.59,142.8,76723.0,138.6023,138.7675,138.5634,138.7675,76723.0
2019-07-02 11:05:00,142.78,142.79,142.55,142.57,58051.0,138.748,138.7578,138.5245,138.544,58051.0
2019-07-02 11:10:00,142.57,142.63,142.29,142.31,85791.0,138.544,138.6023,138.2719,138.2913,85791.0
2019-07-02 11:15:00,142.29,142.61,142.21,142.39,160842.0,138.2719,138.5828,138.1941,138.3691,160842.0
2019-07-02 11:20:00,142.39,142.53,142.33,142.36,39146.0,138.3691,138.5051,138.3108,138.3399,39146.0
2019-07-02 11:25:00,142.36,142.44,142.34,142.41,35193.0,138.3399,138.4176,138.3205,138.3885,35193.0
2019-07-02 11:30:00,142.41,142.48,142.26,142.32,44881.0,138.3885,138.4565,138.2427,138.301,44881.0
2019-07-02 11:35:00,142.3,142.35,142.21,142.24,40527.0,138.2816,138.3302,138.1941,138.2233,40527.0
2019-07-02 11:40:00,142.21,142.33,142.1,142.27,49708.0,138.1941,138.3108,138.0872,138.2524,49708.0
2019-07-02 11:45:00,142.25,142.34,142.21,142.34,33993.0,138.233,138.3205,138.1941,138.3205,33993.0
2019-07-02 11:50:00,142.31,142.44,142.28,142.38,80487.0,138.2913,138.4176,138.2622,138.3593,80487.0
2019-07-02 11:55:00,142.38,142.44,142.32,142.4,89889.0,138.3593,138.4176,138.301,138.3788,89889.0
2019-07-02 12:00:00,142.39,142.59,142.36,142.56,102483.0,138.3691,138.5634,138.3399,138.5343,102483.0
2019-07-02 12:05:00,142.56,142.86,142.55,142.8,128670.0,138.5343,138.8258,138.5245,138.7675,128670.0
2019-07-02 12:10:00,142.8,142.84,142.68,142.77,69840.0,138.7675,138.8064,138.6509,138.7383,69840.0
2019-07-02 12:15:00,142.76,142.85,142.62,142.85,44048.0,138.7286,138.8161,138.5926,138.8161,44048.0
2019-07-02 12:20:00,142.83,142.85,142.64,142.69,35472.0,138.7966,138.8161,138.612,138.6606,35472.0
2019-07-02 12:25:00,142.69,142.7,142.5,142.56,33016.0,138.6606,138.6703,138.476,138.5343,33016.0
2019-07-02 12:30:00,142.55,142.59,142.36,142.43,59047.0,138.5245,138.5634,138.3399,138.4079,59047.0
2019-07-02 12:35:00,142.43,142.49,142.33,142.44,75495.0,138.4079,138.4662,138.3108,138.4176,75495.0
2019-07-02 12:40:00,142.44,142.44,142.23,142.24,75046.0,138.4176,138.4176,138.2136,138.2233,75046.0
2019-07-02 12:45:00,142.25,142.34,142.21,142.3,202358.0,138.233,138.3205,138.1941,138.2816,202358.0
2019-07-02 12:50:00,142.3,142.36,142.14,142.35,97778.0,138.2816,138.3399,138.1261,138.3302,97778.0
2019-07-02 12:55:00,142.35,142.37,142.27,142.33,68309.0,138.3302,138.3496,138.2524,138.3108,68309.0
2019-07-02 13:00:00,142.32,142.36,142.15,142.19,27705.0,138.301,138.3399,138.1358,138.1747,27705.0
2019-07-02 13:05:00,142.17,142.36,142.17,142.32,28537.0,138.1553,138.3399,138.1553,138.301,28537.0
2019-07-02 13:10:00,142.32,142.39,142.24,142.27,45982.0,138.301,138.3691,138.2233,138.2524,45982.0
2019-07-02 13:15:00,142.25,142.37,142.24,142.37,22526.0,138.233,138.3496,138.2233,138.3496,22526.0
2019-07-02 13:20:00,142.36,142.39,142.32,142.36,38286.0,138.3399,138.3691,138.301,138.3399,38286.0
2019-07-02 13:25:00,142.36,142.42,142.34,142.42,47746.0,138.3399,138.3982,138.3205,138.3982,47746.0
2019-07-02 13:30:00,142.42,142.53,142.36,142.47,69326.0,138.3982,138.5051,138.3399,138.4468,69326.0
2019-07-02 13:35:00,142.46,142.64,142.46,142.62,28580.0,138.4371,138.612,138.4371,138.5926,28580.0
2019-07-02 13:40:00,142.61,142.62,142.53,142.53,20104.0,138.5828,138.5926,138.5051,138.5051,20104.0
2019-07-02 13:45:00,142.52,142.55,142.37,142.43,108548.0,138.4954,138.5245,138.3496,138.4079,108548.0
2019-07-02 13:50:00,142.42,142.61,142.41,142.45,49160.0,138.3982,138.5828,138.3885,138.4274,49160.0
2019-07-02 13:55:00,142.44,142.55,142.44,142.5,24605.0,138.4176,138.5245,138.4176,138.476,24605.0
2019-07-02 14:00:00,142.5,142.54,142.45,142.51,39455.0,138.476,138.5148,138.4274,138.4857,39455.0
2019-07-02 14:05:00,142.53,142.63,142.49,142.55,53440.0,138.5051,138.6023,138.4662,138.5245,53440.0
2019-07-02 14:10:00,142.55,142.64,142.55,142.56,41120.0,138.5245,138.612,138.5245,138.5343,41120.0
2019-07-02 14:15:00,142.56,142.61,142.53,142.56,30050.0,138.5343,138.5828,138.5051,138.5343,30050.0
2019-07-02 14:20:00,142.54,142.57,142.42,142.53,46502.0,138.5148,138.544,138.3982,138.5051,46502.0
2019-07-02 14:25:00,142.53,142.58,142.5,142.53,24226.0,138.5051,138.5537,138.476,138.5051,24226.0
2019-07-02 14:30:00,142.53,142.56,142.36,142.4,51724.0,138.5051,138.5343,138.3399,138.3788,51724.0
2019-07-02 14:35:00,142.4,142.4,142.27,142.38,51392.0,138.3788,138.3788,138.2524,138.3593,51392.0
2019-07-02 14:40:00,142.39,142.48,142.39,142.47,29519.0,138.3691,138.4565,138.3691,138.4468,29519.0
2019-07-02 14:45:00,142.48,142.49,142.36,142.36,46456.0,138.4565,138.4662,138.3399,138.3399,46456.0
2019-07-02 14:50:00,142.35,142.38,142.29,142.32,33106.0,138.3302,138.3593,138.2719,138.301,33106.0
2019-07-02 14:55:00,142.31,142.33,142.17,142.2,35232.0,138.2913,138.3108,138.1553,138.1844,35232.0
2019-07-02 15:00:00,142.19,142.38,142.19,142.37,30571.0,138.1747,138.3593,138.1747,138.3496,30571.0
2019-07-02 15:05:00,142.39,142.48,142.36,142.43,29995.0,138.3691,138.4565,138.3399,138.4079,29995.0
2019-07-02 15:10:00,142.45,142.58,142.39,142.43,142267.0,138.4274,138.5537,138.3691,138.4079,142267.0
2019-07-02 15:15:00,142.43,142.48,142.34,142.39,33756.0,138.4079,138.4565,138.3205,138.3691,33756.0
2019-07-02 15:20:00,142.4,142.52,142.4,142.48,66537.0,138.3788,138.4954,138.3788,138.4565,66537.0
2019-07-02 15:25:00,142.47,142.52,142.42,142.46,46651.0,138.4468,138.4954,138.3982,138.4371,46651.0
2019-07-02 15:30:00,142.47,142.72,142.45,142.69,129635.0,138.4468,138.6897,138.4274,138.6606,129635.0
2019-07-02 15:35:00,142.69,142.72,142.64,142.65,53669.0,138.6606,138.6897,138.612,138.6217,53669.0
2019-07-02 15:40:00,142.66,142.68,142.53,142.54,51952.0,138.6314,138.6509,138.5051,138.5148,51952.0
2019-07-02 15:45:00,142.53,142.57,142.24,142.26,108030.0,138.5051,138.544,138.2233,138.2427,108030.0
2019-07-02 15:50:00,142.27,142.35,142.23,142.33,221458.0,138.2524,138.3302,138.2136,138.3108,221458.0
2019-07-02 15:55:00,142.34,142.58,142.28,142.55,276846.0,138.3205,138.5537,138.2622,138.5245,276846.0
2019-07-03 09:30:00,142.7,142.73,142.0,142.14,234684.0,138.6703,138.6995,137.9901,138.1261,234684.0
2019-07-03 09:35:00,142.18,142.52,142.13,142.45,61431.0,138.165,138.4954,138.1164,138.4274,61431.0
2019-07-03 09:40:00,142.46,142.64,142.22,142.57,78123.0,138.4371,138.612,138.2039,138.544,78123.0
2019-07-03 09:45:00,142.54,142.81,142.54,142.61,88885.0,138.5148,138.7772,138.5148,138.5828,88885.0
2019-07-03 09:50:00,142.62,142.8,142.51,142.61,65048.0,138.5926,138.7675,138.4857,138.5828,65048.0
2019-07-03 09:55:00,142.6,142.65,142.51,142.6,31749.0,138.5731,138.6217,138.4857,138.5731,31749.0
2019-07-03 10:00:00,142.58,142.62,142.34,142.39,67706.0,138.5537,138.5926,138.3205,138.3691,67706.0
2019-07-03 10:05:00,142.38,142.52,142.27,142.5,55183.0,138.3593,138.4954,138.2524,138.476,55183.0
2019-07-03 10:10:00,142.5,142.63,142.42,142.55,58584.0,138.476,138.6023,138.3982,138.5245,58584.0
2019-07-03 10:15:00,142.52,142.97,142.51,142.96,134290.0,138.4954,138.9327,138.4857,138.923,134290.0
2019-07-03 10:20:00,142.97,143.0,142.72,142.91,68193.0,138.9327,138.9618,138.6897,138.8744,68193.0
2019-07-03 10:25:00,142.92,142.99,142.78,142.78,60596.0,138.8841,138.9521,138.748,138.748,60596.0
2019-07-03 10:30:00,142.78,142.84,142.4,142.45,77470.0,138.748,138.8064,138.3788,138.4274,77470.0
2019-07-03 10:35:00,142.44,142.63,142.31,142.6,100432.0,138.4176,138.6023,138.2913,138.5731,100432.0
2019-07-03 10:40:00,142.61,142.7,142.55,142.7,49908.0,138.5828,138.6703,138.5245,138.6703,49908.0
2019-07-03 10:45:00,142.72,142.9,142.71,142.87,88349.0,138.6897,138.8647,138.68,138.8355,88349.0
2019-07-03 10:50:00,142.89,142.92,142.74,142.81,76219.0,138.8549,138.8841,138.7092,138.7772,76219.0
2019-07-03 10:55:00,142.83,142.9,142.79,142.86,48178.0,138.7966,138.8647,138.7578,138.8258,48178.0
2019-07-03 11:00:00,142.86,142.92,142.8,142.86,34881.0,138.8258,138.8841,138.7675,138.8258,34881.0
2019-07-03 11:05:00,142.84,142.84,142.75,142.81,40100.0,138.8064,138.8064,138.7189,138.7772,40100.0
2019-07-03 11:10:00,142.82,142.82,142.67,142.67,28301.0,138.7869,138.7869,138.6412,138.6412,28301.0
2019-07-03 11:15:00,142.67,142.77,142.59,142.65,67478.0,138.6412,138.7383,138.5634,138.6217,67478.0
2019-07-03 11:20:00,142.66,142.71,142.5,142.61,42460.0,138.6314,138.68,138.476,138.5828,42460.0
2019-07-03 11:25:00,142.63,142.63,142.53,142.57,24414.0,138.6023,138.6023,138.5051,138.544,24414.0
2019-07-03 11:30:00,142.57,142.84,142.56,142.75,65259.0,138.544,138.8064,138.5343,138.7189,65259.0
2019-07-03 11:35:00,142.75,142.82,142.66,142.68,41686.0,138.7189,138.7869,138.6314,138.6509,41686.0
2019-07-03 11:40:00,142.66,142.71,142.6,142.67,33093.0,138.6314,138.68,138.5731,138.6412,33093.0
2019-07-03 11:45:00,142.65,142.69,142.6,142.67,24601.0,138.6217,138.6606,138.5731,138.6412,24601.0
2019-07-03 11:50:00,142.69,142.69,142.57,142.64,32571.0,138.6606,138.6606,138.544,138.612,32571.0
2019-07-03 11:55:00,142.64,142.72,142.6,142.71,48422.0,138.612,138.6897,138.5731,138.68,48422.0
2019-07-03 12:00:00,142.71,142.78,142.66,142.69,43999.0,138.68,138.748,138.6314,138.6606,43999.0
2019-07-03 12:05:00,142.7,142.71,142.6,142.61,40461.0,138.6703,138.68,138.5731,138.5828,40461.0
2019-07-03 12:10:00,142.6,142.69,142.58,142.67,34812.0,138.5731,138.6606,138.5537,138.6412,34812.0
2019-07-03 12:15:00,142.67,142.84,142.63,142.79,48694.0,138.6412,138.8064,138.6023,138.7578,48694.0
2019-07-03 12:20:00,142.8,142.82,142.66,142.7,35557.0,138.7675,138.7869,138.6314,138.6703,35557.0
2019-07-03 12:25:00,142.69,142.82,142.67,142.8,43824.0,138.6606,138.7869,138.6412,138.7675,43824.0
2019-07-03 12:30:00,142.81,142.9,142.8,142.89,54853.0,138.7772,138.8647,138.7675,138.8549,54853.0
2019-07-03 12:35:00,142.89,142.92,142.84,142.9,42891.0,138.8549,138.8841,138.8064,138.8647,42891.0
2019-07-03 12:40:00,142.89,142.93,142.84,142.85,46010.0,138.8549,138.8938,138.8064,138.8161,46010.0
2019-07-03 12:45:00,142.85,142.93,142.75,142.92,171388.0,138.8161,138.8938,138.7189,138.8841,171388.0
2019-07-03 12:50:00,142.91,142.97,142.73,142.8,103663.0,138.8744,138.9327,138.6995,138.7675,103663.0
2019-07-03 12:55:00,142.8,142.95,142.77,142.95,255023.0,138.7675,138.9132,138.7383,138.9132,255023.0
2019-07-05 09:30:00,141.42,141.73,140.7,141.01,414568.0,138.2754,138.5785,137.5714,137.8745,414568.0
2019-07-05 09:35:00,141.01,141.27,140.93,141.04,92463.0,137.8745,138.1288,137.7963,137.9039,92463.0
2019-07-05 09:40:00,141.04,141.27,141.04,141.13,76530.0,137.9039,138.1288,137.9039,137.9919,76530.0
2019-07-05 09:45:00,141.12,141.48,141.05,141.31,72184.0,137.9821,138.3341,137.9136,138.1679,72184.0
2019-07-05 09:50:00,141.3,141.38,141.22,141.23,47848.0,138.1581,138.2363,138.0799,138.0896,47848.0
2019-07-05 09:55:00,141.26,141.26,141.07,141.14,35637.0,138.119,138.119,137.9332,138.0016,35637.0
2019-07-05 10:00:00,141.11,141.41,140.95,141.38,55761.0,137.9723,138.2656,137.8159,138.2363,55761.0
2019-07-05 10:05:00,141.39,141.85,141.35,141.82,63280.0,138.2461,138.6959,138.207,138.6665,63280.0
2019-07-05 10:10:00,141.85,141.91,141.68,141.75,63128.0,138.6959,138.7545,138.5296,138.5981,63128.0
2019-07-05 10:15:00,141.77,141.77,141.47,141.73,38662.0,138.6176,138.6176,138.3243,138.5785,38662.0
2019-07-05 10:20:00,141.72,141.77,141.57,141.72,19730.0,138.5687,138.6176,138.4221,138.5687,19730.0
2019-07-05 10:25:00,141.7,141.76,141.53,141.56,23360.0,138.5492,138.6079,138.383,138.4123,23360.0
2019-07-05 10:30:00,141.57,141.68,141.55,141.57,15507.0,138.4221,138.5296,138.4025,138.4221,15507.0
2019-07-05 10:35:00,141.59,141.59,141.39,141.45,60139.0,138.4416,138.4416,138.2461,138.3048,60139.0
2019-07-05 10:40:00,141.41,141.54,141.37,141.38,20636.0,138.2656,138.3927,138.2265,138.2363,20636.0
2019-07-05 10:45:00,141.38,141.51,141.32,141.33,32504.0,138.2363,138.3634,138.1776,138.1874,32504.0
2019-07-05 10:50:00,141.35,141.55,141.33,141.52,45149.0,138.207,138.4025,138.1874,138.3732,45149.0
2019-07-05 10:55:00,141.53,141.6,141.3,141.57,57674.0,138.383,138.4514,138.1581,138.4221,57674.0
2019-07-05 11:00:00,141.57,141.59,141.37,141.42,27653.0,138.4221,138.4416,138.2265,138.2754,27653.0
2019-07-05 11:05:00,141.43,141.63,141.29,141.61,30709.0,138.2852,138.4807,138.1483,138.4612,30709.0
2019-07-05 11:10:00,141.62,141.83,141.62,141.83,60581.0,138.471,138.6763,138.471,138.6763,60581.0
2019-07-05 11:15:00,141.85,141.97,141.79,141.88,37213.0,138.6959,138.8132,138.6372,138.7252,37213.0
2019-07-05 11:20:00,141.85,141.86,141.67,141.67,20954.0,138.6959,138.7056,138.5199,138.5199,20954.0
2019-07-05 11:25:00,141.67,141.9,141.67,141.82,19029.0,138.5199,138.7447,138.5199,138.6665,19029.0
2019-07-05 11:30:00,141.82,141.9,141.78,141.85,14591.0,138.6665,138.7447,138.6274,138.6959,14591.0
2019-07-05 11:35:00,141.84,141.9,141.78,141.84,22074.0,138.6861,138.7447,138.6274,138.6861,22074.0
2019-07-05 11:40:00,141.82,141.85,141.69,141.73,18689.0,138.6665,138.6959,138.5394,138.5785,18689.0
2019-07-05 11:45:00,141.72,141.78,141.56,141.71,35251.0,138.5687,138.6274,138.4123,138.559,35251.0
2019-07-05 11:50:00,141.66,141.77,141.65,141.65,17636.0,138.5101,138.6176,138.5003,138.5003,17636.0
2019-07-05 11:55:00,141.66,141.77,141.64,141.76,10198.0,138.5101,138.6176,138.4905,138.6079,10198.0
2019-07-05 12:00:00,141.77,141.87,141.73,141.77,12822.0,138.6176,138.7154,138.5785,138.6176,12822.0
2019-07-05 12:05:00,141.79,141.82,141.7,141.76,12236.0,138.6372,138.6665,138.5492,138.6079,12236.0
2019-07-05 12:10:00,141.77,141.85,141.75,141.85,4496.0,138.6176,138.6959,138.5981,138.6959,4496.0
2019-07-05 12:15:00,141.84,142.07,141.81,142.04,52379.0,138.6861,138.911,138.6567,138.8816,52379.0
2019-07-05 12:20:00,142.04,142.18,141.98,142.15,24918.0,138.8816,139.0185,138.823,138.9892,24918.0
2019-07-05 12:25:00,142.15,142.23,142.08,142.09,27241.0,138.9892,139.0674,138.9207,138.9305,27241.0
2019-07-05 12:30:00,142.1,142.12,142.02,142.08,17056.0,138.9403,138.9599,138.8621,138.9207,17056.0
2019-07-05 12:35:00,142.07,142.3,142.07,142.27,29496.0,138.911,139.1358,138.911,139.1065,29496.0
2019-07-05 12:40:00,142.28,142.3,142.19,142.2,14988.0,139.1163,139.1358,139.0283,139.0381,14988.0
2019-07-05 12:45:00,142.21,142.32,142.16,142.26,104768.0,139.0479,139.1554,138.999,139.0967,104768.0
2019-07-05 12:50:00,142.25,142.31,142.24,142.25,29332.0,139.087,139.1456,139.0772,139.087,29332.0
2019-07-05 12:55:00,142.26,142.28,142.04,142.08,41823.0,139.0967,139.1163,138.8816,138.9207,41823.0
2019-07-05 13:00:00,142.09,142.11,141.82,141.95,106375.0,138.9305,138.9501,138.6665,138.7936,106375.0
2019-07-05 13:05:00,141.97,142.05,141.96,142.0,21066.0,138.8132,138.8914,138.8034,138.8425,21066.0
2019-07-05 13:10:00,142.01,142.03,141.93,141.94,18527.0,138.8523,138.8719,138.7741,138.7839,18527.0
2019-07-05 13:15:00,141.95,142.03,141.93,142.03,17461.0,138.7936,138.8719,138.7741,138.8719,17461.0
2019-07-05 13:20:00,142.01,142.16,141.99,142.15,28765.0,138.8523,138.999,138.8327,138.9892,28765.0
2019-07-05 13:25:00,142.15,142.16,142.08,142.12,14135.0,138.9892,138.999,138.9207,138.9599,14135.0
2019-07-05 13:30:00,142.12,142.17,142.07,142.09,19816.0,138.9599,139.0087,138.911,138.9305,19816.0
2019-07-05 13:35:00,142.13,142.19,142.06,142.17,24957.0,138.9696,139.0283,138.9012,139.0087,24957.0
2019-07-05 13:40:00,142.18,142.23,142.14,142.2,26439.0,139.0185,139.0674,138.9794,139.0381,26439.0
2019-07-05 13:45:00,142.21,142.22,142.17,142.21,15448.0,139.0479,139.0576,139.0087,139.0479,15448.0
2019-07-05 13:50:00,142.2,142.25,142.17,142.18,21889.0,139.0381,139.087,139.0087,139.0185,21889.0
2019-07-05 13:55:00,142.19,142.21,142.16,142.18,19358.0,139.0283,139.0479,138.999,139.0185,19358.0
2019-07-05 14:00:00,142.18,142.37,142.16,142.36,29023.0,139.0185,139.2043,138.999,139.1945,29023.0
2019-07-05 14:05:00,142.37,142.42,142.33,142.41,48071.0,139.2043,139.2532,139.1652,139.2434,48071.0
2019-07-05 14:10:00,142.4,142.6,142.4,142.48,70823.0,139.2336,139.4292,139.2336,139.3118,70823.0
2019-07-05 14:15:00,142.47,142.53,142.43,142.45,23249.0,139.3021,139.3607,139.263,139.2825,23249.0
2019-07-05 14:20:00,142.45,142.46,142.41,142.43,21335.0,139.2825,139.2923,139.2434,139.263,21335.0
2019-07-05 14:25:00,142.41,142.42,142.33,142.39,17108.0,139.2434,139.2532,139.1652,139.2238,17108.0
2019-07-05 14:30:00,142.41,142.53,142.4,142.5,23768.0,139.2434,139.3607,139.2336,139.3314,23768.0
2019-07-05 14:35:00,142.52,142.89,142.51,142.87,183692.0,139.351,139.7127,139.3412,139.6932,183692.0
2019-07-05 14:40:00,142.86,142.87,142.65,142.66,103535.0,139.6834,139.6932,139.4781,139.4878,103535.0
2019-07-05 14:45:00,142.65,142.65,142.52,142.57,22113.0,139.4781,139.4781,139.351,139.3998,22113.0
2019-07-05 14:50:00,142.58,142.64,142.56,142.57,15484.0,139.4096,139.4683,139.3901,139.3998,15484.0
2019-07-05 14:55:00,142.56,142.61,142.52,142.61,12368.0,139.3901,139.439,139.351,139.439,12368.0
2019-07-05 15:00:00,142.6,142.63,142.47,142.49,28960.0,139.4292,139.4585,139.3021,139.3216,28960.0
2019-07-05 15:05:00,142.49,142.49,142.4,142.42,21731.0,139.3216,139.3216,139.2336,139.2532,21731.0
2019-07-05 15:10:00,142.42,142.42,142.23,142.33,38021.0,139.2532,139.2532,139.0674,139.1652,38021.0
2019-07-05 15:15:00,142.33,142.39,142.26,142.31,32823.0,139.1652,139.2238,139.0967,139.1456,32823.0
2019-07-05 15:20:00,142.31,142.54,142.31,142.48,25198.0,139.1456,139.3705,139.1456,139.3118,25198.0
2019-07-05 15:25:00,142.47,142.51,142.31,142.48,27793.0,139.3021,139.3412,139.1456,139.3118,27793.0
2019-07-05 15:30:00,142.47,142.51,142.36,142.37,26854.0,139.3021,139.3412,139.1945,139.2043,26854.0
2019-07-05 15:35:00,142.39,142.48,142.3,142.37,41076.0,139.2238,139.3118,139.1358,139.2043,41076.0
2019-07-05 15:40:00,142.37,142.39,142.27,142.31,36335.0,139.2043,139.2238,139.1065,139.1456,36335.0
2019-07-05 15:45:00,142.3,142.48,142.3,142.45,65326.0,139.1358,139.3118,139.1358,139.2825,65326.0
2019-07-05 15:50:00,142.47,142.56,142.44,142.51,119750.0,139.3021,139.3901,139.2727,139.3412,119750.0
2019-07-05 15:55:00,142.51,142.58,142.36,142.47,416879.0,139.3412,139.4096,139.1945,139.3021,416879.0
2019-07-08 09:30:00,142.18,142.23,141.27,141.69,196394.0,139.0185,139.0674,138.1288,138.5394,196394.0
2019-07-08 09:35:00,141.73,141.83,141.56,141.74,53458.0,138.5785,138.6763,138.4123,138.5883,53458.0
2019-07-08 09:40:00,141.76,142.09,141.76,142.07,40751.0,138.6079,138.9305,138.6079,138.911,40751.0
2019-07-08 09:45:00,142.06,142.16,141.73,141.83,62956.0,138.9012,138.999,138.5785,138.6763,62956.0
2019-07-08 09:50:00,141.84,141.86,141.58,141.66,53180.0,138.6861,138.7056,138.4319,138.5101,53180.0
2019-07-08 09:55:00,141.67,141.67,141.44,141.51,55291.0,138.5199,138.5199,138.295,138.3634,55291.0
2019-07-08 10:00:00,141.51,141.64,141.39,141.49,62841.0,138.3634,138.4905,138.2461,138.3439,62841.0
2019-07-08 10:05:00,141.5,141.57,141.43,141.51,44533.0,138.3536,138.4221,138.2852,138.3634,44533.0
2019-07-08 10:10:00,141.51,141.86,141.41,141.84,66886.0,138.3634,138.7056,138.2656,138.6861,66886.0
2019-07-08 10:15:00,141.85,141.91,141.78,141.82,35543.0,138.6959,138.7545,138.6274,138.6665,35543.0
2019-07-08 10:20:00,141.86,141.86,141.73,141.82,38415.0,138.7056,138.7056,138.5785,138.6665,38415.0
2019-07-08 10:25:00,141.8,141.87,141.72,141.81,54799.0,138.647,138.7154,138.5687,138.6567,54799.0
2019-07-08 10:30:00,141.79,141.89,141.78,141.83,30484.0,138.6372,138.735,138.6274,138.6763,30484.0
2019-07-08 10:35:00,141.82,141.89,141.8,141.86,19044.0,138.6665,138.735,138.647,138.7056,19044.0
2019-07-08 10:40:00,141.86,141.9,141.81,141.81,32372.0,138.7056,138.7447,138.6567,138.6567,32372.0
2019-07-08 10:45:00,141.81,141.9,141.74,141.76,27847.0,138.6567,138.7447,138.5883,138.6079,27847.0
2019-07-08 10:50:00,141.77,141.78,141.52,141.54,34536.0,138.6176,138.6274,138.3732,138.3927,34536.0
2019-07-08 10:55:00,141.52,141.64,141.5,141.54,38287.0,138.3732,138.4905,138.3536,138.3927,38287.0
2019-07-08 11:00:00,141.56,141.62,141.48,141.5,36304.0,138.4123,138.471,138.3341,138.3536,36304.0
2019-07-08 11:05:00,141.47,141.47,141.3,141.3,46066.0,138.3243,138.3243,138.1581,138.1581,46066.0
2019-07-08 11:10:00,141.32,141.57,141.28,141.44,56412.0,138.1776,138.4221,138.1385,138.295,56412.0
2019-07-08 11:15:00,141.42,141.56,141.35,141.55,31829.0,138.2754,138.4123,138.207,138.4025,31829.0
2019-07-08 11:20:00,141.55,141.62,141.5,141.58,45310.0,138.4025,138.471,138.3536,138.4319,45310.0
2019-07-08 11:25:00,141.56,141.59,141.4,141.45,53209.0,138.4123,138.4416,138.2559,138.3048,53209.0
2019-07-08 11:30:00,141.45,141.53,141.38,141.47,30689.0,138.3048,138.383,138.2363,138.3243,30689.0
2019-07-08 11:35:00,141.46,141.54,141.44,141.47,33409.0,138.3145,138.3927,138.295,138.3243,33409.0
2019-07-08 11:40:00,141.46,141.51,141.38,141.43,26766.0,138.3145,138.3634,138.2363,138.2852,26766.0
2019-07-08 11:45:00,141.44,141.51,141.37,141.51,38852.0,138.295,138.3634,138.2265,138.3634,38852.0
2019-07-08 11:50:00,141.51,141.51,141.3,141.33,59865.0,138.3634,138.3634,138.1581,138.1874,59865.0
2019-07-08 11:55:00,141.33,141.41,141.28,141.33,41562.0,138.1874,138.2656,138.1385,138.1874,41562.0
2019-07-08 12:00:00,141.35,141.36,141.23,141.26,23236.0,138.207,138.2168,138.0896,138.119,23236.0
2019-07-08 12:05:00,141.26,141.26,141.11,141.23,62532.0,138.119,138.119,137.9723,138.0896,62532.0
2019-07-08 12:10:00,141.22,141.23,141.1,141.15,23694.0,138.0799,138.0896,137.9625,138.0114,23694.0
2019-07-08 12:15:00,141.16,141.24,141.09,141.12,24507.0,138.0212,138.0994,137.9528,137.9821,24507.0
2019-07-08 12:20:00,141.11,141.16,141.1,141.14,13798.0,137.9723,138.0212,137.9625,138.0016,13798.0
2019-07-08 12:25:00,141.15,141.16,141.06,141.12,24375.0,138.0114,138.0212,137.9234,137.9821,24375.0
2019-07-08 12:30:00,141.11,141.22,141.08,141.09,36051.0,137.9723,138.0799,137.943,137.9528,36051.0
2019-07-08 12:35:00,141.08,141.19,141.08,141.11,19328.0,137.943,138.0505,137.943,137.9723,19328.0
2019-07-08 12:40:00,141.13,141.16,141.07,141.16,26203.0,137.9919,138.0212,137.9332,138.0212,26203.0
2019-07-08 12:45:00,141.16,141.26,141.14,141.23,42524.0,138.0212,138.119,138.0016,138.0896,42524.0
2019-07-08 12:50:00,141.23,141.28,141.13,141.17,15419.0,138.0896,138.1385,137.9919,138.031,15419.0
2019-07-08 12:55:00,141.16,141.18,141.12,141.16,22161.0,138.0212,138.0408,137.9821,138.0212,22161.0
2019-07-08 13:00:00,141.16,141.24,141.16,141.19,91916.0,138.0212,138.0994,138.0212,138.0505,91916.0
2019-07-08 13:05:00,141.17,141.19,141.14,141.19,28881.0,138.031,138.0505,138.0016,138.0505,28881.0
2019-07-08 13:10:00,141.19,141.19,141.05,141.06,23528.0,138.0505,138.0505,137.9136,137.9234,23528.0
2019-07-08 13:15:00,141.07,141.18,141.07,141.18,18167.0,137.9332,138.0408,137.9332,138.0408,18167.0
2019-07-08 13:20:00,141.17,141.25,141.15,141.2,18692.0,138.031,138.1092,138.0114,138.0603,18692.0
2019-07-08 13:25:00,141.19,141.23,141.15,141.2,18505.0,138.0505,138.0896,138.0114,138.0603,18505.0
2019-07-08 13:30:00,141.22,141.24,141.15,141.16,15848.0,138.0799,138.0994,138.0114,138.0212,15848.0
2019-07-08 13:35:00,141.19,141.24,141.14,141.21,48925.0,138.0505,138.0994,138.0016,138.0701,48925.0
2019-07-08 13:40:00,141.2,141.22,141.08,141.13,18065.0,138.0603,138.0799,137.943,137.9919,18065.0
2019-07-08 13:45:00,141.12,141.13,141.0,141.1,43682.0,137.9821,137.9919,137.8648,137.9625,43682.0
2019-07-08 13:50:00,141.09,141.13,141.04,141.08,37407.0,137.9528,137.9919,137.9039,137.943,37407.0
2019-07-08 13:55:00,141.07,141.21,141.07,141.19,23470.0,137.9332,138.0701,137.9332,138.0505,23470.0
2019-07-08 14:00:00,141.19,141.22,141.11,141.15,19598.0,138.0505,138.0799,137.9723,138.0114,19598.0
2019-07-08 14:05:00,141.15,141.28,141.14,141.28,27597.0,138.0114,138.1385,138.0016,138.1385,27597.0
2019-07-08 14:10:00,141.28,141.29,141.18,141.23,18280.0,138.1385,138.1483,138.0408,138.0896,18280.0
2019-07-08 14:15:00,141.22,141.29,141.18,141.27,76200.0,138.0799,138.1483,138.0408,138.1288,76200.0
2019-07-08 14:20:00,141.28,141.32,141.21,141.22,38218.0,138.1385,138.1776,138.0701,138.0799,38218.0
2019-07-08 14:25:00,141.23,141.33,141.14,141.33,21752.0,138.0896,138.1874,138.0016,138.1874,21752.0
2019-07-08 14:30:00,141.32,141.35,141.2,141.28,51684.0,138.1776,138.207,138.0603,138.1385,51684.0
2019-07-08 14:35:00,141.28,141.3,141.19,141.24,20167.0,138.1385,138.1581,138.0505,138.0994,20167.0
2019-07-08 14:40:00,141.24,141.26,141.16,141.2,18644.0,138.0994,138.119,138.0212,138.0603,18644.0
2019-07-08 14:45:00,141.19,141.25,141.16,141.22,21615.0,138.0505,138.1092,138.0212,138.0799,21615.0
2019-07-08 14:50:00,141.21,141.23,141.13,141.19,26367.0,138.0701,138.0896,137.9919,138.0505,26367.0
2019-07-08 14:55:00,141.19,141.26,141.18,141.2,22732.0,138.0505,138.119,138.0408,138.0603,22732.0
2019-07-08 15:00:00,141.21,141.23,141.13,141.15,28723.0,138.0701,138.0896,137.9919,138.0114,28723.0
2019-07-08 15:05:00,141.15,141.19,141.12,141.14,25770.0,138.0114,138.0505,137.9821,138.0016,25770.0
2019-07-08 15:10:00,141.13,141.24,141.11,141.22,52666.0,137.9919,138.0994,137.9723,138.0799,52666.0
2019-07-08 15:15:00,141.22,141.27,141.17,141.19,37886.0,138.0799,138.1288,138.031,138.0505,37886.0
2019-07-08 15:20:00,141.2,141.24,141.18,141.2,30273.0,138.0603,138.0994,138.0408,138.0603,30273.0
2019-07-08 15:25:00,141.2,141.27,141.17,141.22,28316.0,138.0603,138.1288,138.031,138.0799,28316.0
2019-07-08 15:30:00,141.24,141.27,141.13,141.18,50683.0,138.0994,138.1288,137.9919,138.0408,50683.0
2019-07-08 15:35:00,141.19,141.26,141.15,141.24,65760.0,138.0505,138.119,138.0114,138.0994,65760.0
2019-07-08 15:40:00,141.25,141.28,141.14,141.15,58854.0,138.1092,138.1385,138.0016,138.0114,58854.0
2019-07-08 15:45:00,141.15,141.19,141.11,141.13,71076.0,138.0114,138.0505,137.9723,137.9919,71076.0
2019-07-08 15:50:00,141.14,141.15,141.05,141.06,93496.0,138.0016,138.0114,137.9136,137.9234,93496.0
2019-07-08 15:55:00,141.06,141.1,140.97,141.03,238565.0,137.9234,137.9625,137.8354,137.8941,238565.0
2019-07-09 09:30:00,140.13,140.76,139.75,140.64,261138.0,137.0141,137.6301,136.6426,137.5128,261138.0
2019-07-09 09:35:00,140.64,141.04,140.61,140.65,84866.0,137.5128,137.9039,137.4834,137.5225,84866.0
2019-07-09 09:40:00,140.66,140.92,140.5,140.68,61254.0,137.5323,137.7865,137.3759,137.5519,61254.0
2019-07-09 09:45:00,140.7,140.8,140.45,140.73,67842.0,137.5714,137.6692,137.327,137.6008,67842.0
2019-07-09 09:50:00,140.72,140.74,140.33,140.4,71556.0,137.591,137.6105,137.2097,137.2781,71556.0
2019-07-09 09:55:00,140.4,140.56,140.37,140.55,41503.0,137.2781,137.4345,137.2488,137.4248,41503.0
2019-07-09 10:00:00,140.54,140.93,140.45,140.91,62242.0,137.415,137.7963,137.327,137.7768,62242.0
2019-07-09 10:05:00,140.92,141.17,140.85,141.04,63485.0,137.7865,138.031,137.7181,137.9039,63485.0
2019-07-09 10:10:00,141.05,141.13,140.94,140.95,51626.0,137.9136,137.9919,137.8061,137.8159,51626.0
2019-07-09 10:15:00,140.94,141.17,140.93,141.16,49870.0,137.8061,138.031,137.7963,138.0212,49870.0
2019-07-09 10:20:00,141.16,141.16,140.97,141.08,78690.0,138.0212,138.0212,137.8354,137.943,78690.0
2019-07-09 10:25:00,141.08,141.16,140.99,141.03,55504.0,137.943,138.0212,137.855,137.8941,55504.0
2019-07-09 10:30:00,141.03,141.09,140.96,140.97,41649.0,137.8941,137.9528,137.8256,137.8354,41649.0
2019-07-09 10:35:00,140.98,141.07,140.89,141.07,39996.0,137.8452,137.9332,137.7572,137.9332,39996.0
2019-07-09 10:40:00,141.08,141.25,141.01,141.2,36149.0,137.943,138.1092,137.8745,138.0603,36149.0
2019-07-09 10:45:00,141.21,141.32,141.17,141.32,36650.0,138.0701,138.1776,138.031,138.1776,36650.0
2019-07-09 10:50:00,141.32,141.34,141.1,141.1,63142.0,138.1776,138.1972,137.9625,137.9625,63142.0
2019-07-09 10:55:00,141.11,141.16,141.01,141.02,34391.0,137.9723,138.0212,137.8745,137.8843,34391.0
2019-07-09 11:00:00,141.03,141.17,141.0,141.16,19939.0,137.8941,138.031,137.8648,138.0212,19939.0
2019-07-09 11:05:00,141.14,141.31,141.04,141.23,127467.0,138.0016,138.1679,137.9039,138.0896,127467.0
2019-07-09 11:10:00,141.21,141.41,141.12,141.4,79578.0,138.0701,138.2656,137.9821,138.2559,79578.0
2019-07-09 11:15:00,141.4,141.51,141.39,141.46,132749.0,138.2559,138.3634,138.2461,138.3145,132749.0
2019-07-09 11:20:00,141.44,141.5,141.34,141.41,50931.0,138.295,138.3536,138.1972,138.2656,50931.0
2019-07-09 11:25:00,141.39,141.48,141.25,141.28,25100.0,138.2461,138.3341,138.1092,138.1385,25100.0
2019-07-09 11:30:00,141.27,141.3,141.12,141.14,27880.0,138.1288,138.1581,137.9821,138.0016,27880.0
2019-07-09 11:35:00,141.12,141.17,141.0,141.08,49037.0,137.9821,138.031,137.8648,137.943,49037.0
2019-07-09 11:40:00,141.08,141.19,141.04,141.15,21132.0,137.943,138.0505,137.9039,138.0114,21132.0
2019-07-09 11:45:00,141.15,141.19,141.09,141.13,10452.0,138.0114,138.0505,137.9528,137.9919,10452.0
2019-07-09 11:50:00,141.14,141.18,141.03,141.09,31486.0,138.0016,138.0408,137.8941,137.9528,31486.0
2019-07-09 11:55:00,141.07,141.24,141.06,141.22,22470.0,137.9332,138.0994,137.9234,138.0799,22470.0
2019-07-09 12:00:00,141.22,141.26,141.11,141.12,23552.0,138.0799,138.119,137.9723,137.9821,23552.0
2019-07-09 12:05:00,141.13,141.2,141.04,141.11,63281.0,137.9919,138.0603,137.9039,137.9723,63281.0
2019-07-09 12:10:00,141.1,141.17,141.08,141.1,10067.0,137.9625,138.031,137.943,137.9625,10067.0
2019-07-09 12:15:00,141.12,141.23,141.12,141.21,19024.0,137.9821,138.0896,137.9821,138.0701,19024.0
2019-07-09 12:20:00,141.2,141.25,141.17,141.24,17356.0,138.0603,138.1092,138.031,138.0994,17356.0
2019-07-09 12:25:00,141.22,141.25,141.16,141.2,19533.0,138.0799,138.1092,138.0212,138.0603,19533.0
2019-07-09 12:30:00,141.2,141.27,141.19,141.24,20506.0,138.0603,138.1288,138.0505,138.0994,20506.0
2019-07-09 12:35:00,141.23,141.3,141.2,141.28,17660.0,138.0896,138.1581,138.0603,138.1385,17660.0
2019-07-09 12:40:00,141.27,141.37,141.23,141.37,26871.0,138.1288,138.2265,138.0896,138.2265,26871.0
2019-07-09 12:45:00,141.38,141.41,141.3,141.35,21711.0,138.2363,138.2656,138.1581,138.207,21711.0
2019-07-09 12:50:00,141.34,141.35,141.26,141.34,44026.0,138.1972,138.207,138.119,138.1972,44026.0
2019-07-09 12:55:00,141.34,141.34,141.22,141.22,25903.0,138.1972,138.1972,138.0799,138.0799,25903.0
2019-07-09 13:00:00,141.24,141.33,141.18,141.33,21114.0,138.0994,138.1874,138.0408,138.1874,21114.0
2019-07-09 13:05:00,141.31,141.32,141.23,141.25,19606.0,138.1679,138.1776,138.0896,138.1092,19606.0
2019-07-09 13:10:00,141.27,141.3,141.25,141.29,17564.0,138.1288,138.1581,138.1092,138.1483,17564.0
2019-07-09 13:15:00,141.28,141.31,141.26,141.29,17102.0,138.1385,138.1679,138.119,138.1483,17102.0
2019-07-09 13:20:00,141.3,141.44,141.29,141.4,29936.0,138.1581,138.295,138.1483,138.2559,29936.0
2019-07-09 13:25:00,141.39,141.41,141.36,141.4,13279.0,138.2461,138.2656,138.2168,138.2559,13279.0
2019-07-09 13:30:00,141.41,141.55,141.35,141.36,145524.0,138.2656,138.4025,138.207,138.2168,145524.0
2019-07-09 13:35:00,141.37,141.41,141.34,141.35,17499.0,138.2265,138.2656,138.1972,138.207,17499.0
2019-07-09 13:40:00,141.37,141.48,141.36,141.46,20343.0,138.2265,138.3341,138.2168,138.3145,20343.0
2019-07-09 13:45:00,141.45,141.69,141.45,141.56,97459.0,138.3048,138.5394,138.3048,138.4123,97459.0
2019-07-09 13:50:00,141.54,141.55,141.41,141.45,28008.0,138.3927,138.4025,138.2656,138.3048,28008.0
2019-07-09 13:55:00,141.44,141.45,141.36,141.41,22462.0,138.295,138.3048,138.2168,138.2656,22462.0
2019-07-09 14:00:00,141.4,141.48,141.39,141.44,17612.0,138.2559,138.3341,138.2461,138.295,17612.0
2019-07-09 14:05:00,141.44,141.44,141.32,141.36,24459.0,138.295,138.295,138.1776,138.2168,24459.0
2019-07-09 14:10:00,141.38,141.5,141.37,141.44,17697.0,138.2363,138.3536,138.2265,138.295,17697.0
2019-07-09 14:15:00,141.45,141.49,141.39,141.4,31306.0,138.3048,138.3439,138.2461,138.2559,31306.0
2019-07-09 14:20:00,141.4,141.52,141.4,141.52,31757.0,138.2559,138.3732,138.2559,138.3732,31757.0
2019-07-09 14:25:00,141.52,141.56,141.47,141.51,38874.0,138.3732,138.4123,138.3243,138.3634,38874.0
2019-07-09 14:30:00,141.52,141.6,141.52,141.59,27951.0,138.3732,138.4514,138.3732,138.4416,27951.0
2019-07-09 14:35:00,141.59,141.6,141.5,141.51,31198.0,138.4416,138.4514,138.3536,138.3634,31198.0
2019-07-09 14:40:00,141.52,141.53,141.41,141.49,31249.0,138.3732,138.383,138.2656,138.3439,31249.0
2019-07-09 14:45:00,141.5,141.55,141.46,141.49,29164.0,138.3536,138.4025,138.3145,138.3439,29164.0
2019-07-09 14:50:00,141.49,141.51,141.42,141.44,36128.0,138.3439,138.3634,138.2754,138.295,36128.0
2019-07-09 14:55:00,141.43,141.46,141.32,141.37,27365.0,138.2852,138.3145,138.1776,138.2265,27365.0
2019-07-09 15:00:00,141.37,141.39,141.22,141.22,35228.0,138.2265,138.2461,138.0799,138.0799,35228.0
2019-07-09 15:05:00,141.23,141.38,141.22,141.32,69528.0,138.0896,138.2363,138.0799,138.1776,69528.0
2019-07-09 15:10:00,141.33,141.33,141.13,141.13,46267.0,138.1874,138.1874,137.9919,137.9919,46267.0
2019-07-09 15:15:00,141.12,141.3,141.12,141.25,43919.0,137.9821,138.1581,137.9821,138.1092,43919.0
2019-07-09 15:20:00,141.26,141.4,141.21,141.3,58340.0,138.119,138.2559,138.0701,138.1581,58340.0
2019-07-09 15:25:00,141.31,141.36,141.29,141.31,37704.0,138.1679,138.2168,138.1483,138.1679,37704.0
2019-07-09 15:30:00,141.32,141.37,141.3,141.34,58389.0,138.1776,138.2265,138.1581,138.1972,58389.0
2019-07-09 15:35:00,141.34,141.46,141.34,141.35,41435.0,138.1972,138.3145,138.1972,138.207,41435.0
2019-07-09 15:40:00,141.35,141.38,141.3,141.34,43734.0,138.207,138.2363,138.1581,138.1972,43734.0
2019-07-09 15:45:00,141.35,141.5,141.33,141.43,53374.0,138.207,138.3536,138.1874,138.2852,53374.0
2019-07-09 15:50:00,141.43,141.72,141.42,141.59,210101.0,138.2852,138.5687,138.2754,138.4416,210101.0
2019-07-09 15:55:00,141.58,141.68,141.5,141.61,247859.0,138.4319,138.5296,138.3536,138.4612,247859.0
2019-07-10 09:30:00,142.4,142.76,142.3,142.62,201793.0,139.2336,139.5856,139.1358,139.4487,201793.0
2019-07-10 09:35:00,142.51,142.74,142.29,142.38,80026.0,139.3412,139.5661,139.1261,139.2141,80026.0
2019-07-10 09:40:00,142.37,142.39,142.15,142.32,80268.0,139.2043,139.2238,138.9892,139.1554,80268.0
2019-07-10 09:45:00,142.29,142.5,142.24,142.32,64759.0,139.1261,139.3314,139.0772,139.1554,64759.0
2019-07-10 09:50:00,142.31,142.72,142.25,142.7,90091.0,139.1456,139.5465,139.087,139.527,90091.0
2019-07-10 09:55:00,142.69,142.7,142.5,142.56,47398.0,139.5172,139.527,139.3314,139.3901,47398.0
2019-07-10 10:00:00,142.56,142.81,142.41,142.44,97528.0,139.3901,139.6345,139.2434,139.2727,97528.0
2019-07-10 10:05:00,142.43,142.6,142.3,142.57,123959.0,139.263,139.4292,139.1358,139.3998,123959.0
2019-07-10 10:10:00,142.53,142.72,142.48,142.69,64158.0,139.3607,139.5465,139.3118,139.5172,64158.0
2019-07-10 10:15:00,142.7,143.02,142.7,142.86,222784.0,139.527,139.8398,139.527,139.6834,222784.0
2019-07-10 10:20:00,142.87,142.94,142.67,142.74,59107.0,139.6932,139.7616,139.4976,139.5661,59107.0
2019-07-10 10:25:00,142.73,142.73,142.33,142.41,73043.0,139.5563,139.5563,139.1652,139.2434,73043.0
2019-07-10 10:30:00,142.41,142.55,142.37,142.39,34015.0,139.2434,139.3803,139.2043,139.2238,34015.0
2019-07-10 10:35:00,142.4,142.42,142.27,142.39,48976.0,139.2336,139.2532,139.1065,139.2238,48976.0
2019-07-10 10:40:00,142.39,142.54,142.35,142.5,27038.0,139.2238,139.3705,139.1847,139.3314,27038.0
2019-07-10 10:45:00,142.5,142.6,142.41,142.43,33162.0,139.3314,139.4292,139.2434,139.263,33162.0
2019-07-10 10:50:00,142.42,142.43,142.28,142.3,30552.0,139.2532,139.263,139.1163,139.1358,30552.0
2019-07-10 10:55:00,142.31,142.44,142.18,142.27,46455.0,139.1456,139.2727,139.0185,139.1065,46455.0
2019-07-10 11:00:00,142.24,142.3,142.18,142.26,31182.0,139.0772,139.1358,139.0185,139.0967,31182.0
2019-07-10 11:05:00,142.26,142.33,142.2,142.2,31663.0,139.0967,139.1652,139.0381,139.0381,31663.0
2019-07-10 11:10:00,142.18,142.27,142.03,142.1,54938.0,139.0185,139.1065,138.8719,138.9403,54938.0
2019-07-10 11:15:00,142.11,142.25,142.05,142.06,37663.0,138.9501,139.087,138.8914,138.9012,37663.0
2019-07-10 11:20:00,142.07,142.17,142.01,142.09,40990.0,138.911,139.0087,138.8523,138.9305,40990.0
2019-07-10 11:25:00,142.07,142.19,142.05,142.08,25980.0,138.911,139.0283,138.8914,138.9207,25980.0
2019-07-10 11:30:00,142.1,142.26,142.08,142.23,21289.0,138.9403,139.0967,138.9207,139.0674,21289.0
2019-07-10 11:35:00,142.23,142.34,142.21,142.26,29450.0,139.0674,139.175,139.0479,139.0967,29450.0
2019-07-10 11:40:00,142.26,142.34,142.18,142.21,19229.0,139.0967,139.175,139.0185,139.0479,19229.0
2019-07-10 11:45:00,142.22,142.36,142.22,142.31,18963.0,139.0576,139.1945,139.0576,139.1456,18963.0
2019-07-10 11:50:00,142.32,142.51,142.28,142.46,45116.0,139.1554,139.3412,139.1163,139.2923,45116.0
2019-07-10 11:55:00,142.46,142.56,142.45,142.51,41288.0,139.2923,139.3901,139.2825,139.3412,41288.0
2019-07-10 12:00:00,142.51,142.65,142.5,142.6,37994.0,139.3412,139.4781,139.3314,139.4292,37994.0
2019-07-10 12:05:00,142.62,142.7,142.53,142.53,26934.0,139.4487,139.527,139.3607,139.3607,26934.0
2019-07-10 12:10:00,142.55,142.71,142.54,142.62,33695.0,139.3803,139.5367,139.3705,139.4487,33695.0
2019-07-10 12:15:00,142.62,142.76,142.6,142.71,24840.0,139.4487,139.5856,139.4292,139.5367,24840.0
2019-07-10 12:20:00,142.69,142.76,142.61,142.68,38453.0,139.5172,139.5856,139.439,139.5074,38453.0
2019-07-10 12:25:00,142.68,142.68,142.46,142.53,25986.0,139.5074,139.5074,139.2923,139.3607,25986.0
2019-07-10 12:30:00,142.53,142.75,142.51,142.72,42579.0,139.3607,139.5758,139.3412,139.5465,42579.0
2019-07-10 12:35:00,142.72,142.73,142.58,142.59,14680.0,139.5465,139.5563,139.4096,139.4194,14680.0
2019-07-10 12:40:00,142.63,142.83,142.61,142.82,33915.0,139.4585,139.6541,139.439,139.6443,33915.0
2019-07-10 12:45:00,142.81,142.88,142.69,142.74,57361.0,139.6345,139.703,139.5172,139.5661,57361.0
2019-07-10 12:50:00,142.75,142.92,142.74,142.78,85656.0,139.5758,139.7421,139.5661,139.6052,85656.0
2019-07-10 12:55:00,142.77,142.89,142.68,142.89,35335.0,139.5954,139.7127,139.5074,139.7127,35335.0
2019-07-10 13:00:00,142.9,142.95,142.86,142.87,27193.0,139.7225,139.7714,139.6834,139.6932,27193.0
2019-07-10 13:05:00,142.87,142.9,142.72,142.76,24447.0,139.6932,139.7225,139.5465,139.5856,24447.0
2019-07-10 13:10:00,142.77,142.87,142.72,142.86,30485.0,139.5954,139.6932,139.5465,139.6834,30485.0
2019-07-10 13:15:00,142.86,142.86,142.81,142.84,12886.0,139.6834,139.6834,139.6345,139.6638,12886.0
2019-07-10 13:20:00,142.84,142.87,142.8,142.83,20975.0,139.6638,139.6932,139.6247,139.6541,20975.0
2019-07-10 13:25:00,142.84,142.86,142.79,142.85,31987.0,139.6638,139.6834,139.615,139.6736,31987.0
2019-07-10 13:30:00,142.86,142.87,142.77,142.77,17022.0,139.6834,139.6932,139.5954,139.5954,17022.0
2019-07-10 13:35:00,142.77,143.13,142.77,143.1,89990.0,139.5954,139.9474,139.5954,139.9181,89990.0
2019-07-10 13:40:00,143.1,143.48,143.08,143.44,178752.0,139.9181,140.2896,139.8985,140.2505,178752.0
2019-07-10 13:45:00,143.45,143.59,143.38,143.53,239394.0,140.2603,140.3972,140.1918,140.3385,239394.0
2019-07-10 13:50:00,143.55,143.8,143.5,143.67,157899.0,140.3581,140.6025,140.3092,140.4754,157899.0
2019-07-10 13:55:00,143.68,144.06,143.66,144.04,260747.0,140.4852,140.8567,140.4656,140.8372,260747.0
2019-07-10 14:00:00,144.02,144.18,143.71,143.74,399274.0,140.8176,140.974,140.5145,140.5438,399274.0
2019-07-10 14:05:00,143.77,143.98,143.62,143.67,156512.0,140.5732,140.7785,140.4265,140.4754,156512.0
2019-07-10 14:10:00,143.67,143.76,143.62,143.62,74639.0,140.4754,140.5634,140.4265,140.4265,74639.0
2019-07-10 14:15:00,143.62,143.7,143.38,143.68,163550.0,140.4265,140.5047,140.1918,140.4852,163550.0
2019-07-10 14:20:00,143.68,143.86,143.64,143.65,109704.0,140.4852,140.6612,140.4461,140.4558,109704.0
2019-07-10 14:25:00,143.64,143.75,143.48,143.72,51498.0,140.4461,140.5536,140.2896,140.5243,51498.0
2019-07-10 14:30:00,143.71,143.75,143.55,143.6,47584.0,140.5145,140.5536,140.3581,140.4069,47584.0
2019-07-10 14:35:00,143.58,143.6,143.46,143.46,51965.0,140.3874,140.4069,140.2701,140.2701,51965.0
2019-07-10 14:40:00,143.47,143.63,143.46,143.56,40565.0,140.2798,140.4363,140.2701,140.3678,40565.0
2019-07-10 14:45:00,143.57,143.75,143.5,143.71,58895.0,140.3776,140.5536,140.3092,140.5145,58895.0
2019-07-10 14:50:00,143.73,143.76,143.64,143.73,77321.0,140.5341,140.5634,140.4461,140.5341,77321.0
2019-07-10 14:55:00,143.74,143.78,143.62,143.73,63593.0,140.5438,140.5829,140.4265,140.5341,63593.0
2019-07-10 15:00:00,143.72,143.8,143.67,143.78,101221.0,140.5243,140.6025,140.4754,140.5829,101221.0
2019-07-10 15:05:00,143.78,143.87,143.74,143.86,71235.0,140.5829,140.6709,140.5438,140.6612,71235.0
2019-07-10 15:10:00,143.86,144.15,143.85,144.03,370583.0,140.6612,140.9447,140.6514,140.8274,370583.0
2019-07-10 15:15:00,144.03,144.24,144.01,144.18,159426.0,140.8274,141.0327,140.8078,140.974,159426.0
2019-07-10 15:20:00,144.17,144.18,144.03,144.12,130739.0,140.9643,140.974,140.8274,140.9154,130739.0
2019-07-10 15:25:00,144.13,144.25,143.92,143.96,108026.0,140.9252,141.0425,140.7198,140.7589,108026.0
2019-07-10 15:30:00,143.95,144.02,143.8,144.02,141050.0,140.7492,140.8176,140.6025,140.8176,141050.0
2019-07-10 15:35:00,144.02,144.07,143.9,143.92,94255.0,140.8176,140.8665,140.7003,140.7198,94255.0
2019-07-10 15:40:00,143.92,143.94,143.75,143.81,104134.0,140.7198,140.7394,140.5536,140.6123,104134.0
2019-07-10 15:45:00,143.81,143.88,143.75,143.84,288870.0,140.6123,140.6807,140.5536,140.6416,288870.0
2019-07-10 15:50:00,143.83,143.85,143.61,143.69,334334.0,140.6318,140.6514,140.4167,140.4949,334334.0
2019-07-10 15:55:00,143.7,143.74,143.5,143.54,537183.0,140.5047,140.5438,140.3092,140.3483,537183.0
2019-07-11 09:30:00,144.01,144.32,143.74,144.14,293192.0,140.8078,141.1109,140.5438,140.9349,293192.0
2019-07-11 09:35:00,144.12,144.28,143.6,143.8,129852.0,140.9154,141.0718,140.4069,140.6025,129852.0
2019-07-11 09:40:00,143.79,144.1,143.75,144.09,92535.0,140.5927,140.8958,140.5536,140.886,92535.0
2019-07-11 09:45:00,144.1,144.41,144.09,144.32,117869.0,140.8958,141.1989,140.886,141.1109,117869.0
2019-07-11 09:50:00,144.3,144.39,143.9,143.95,96467.0,141.0914,141.1794,140.7003,140.7492,96467.0
2019-07-11 09:55:00,143.94,144.3,143.81,144.22,84783.0,140.7394,141.0914,140.6123,141.0132,84783.0
2019-07-11 10:00:00,144.24,144.41,144.14,144.2,89663.0,141.0327,141.1989,140.9349,140.9936,89663.0
2019-07-11 10:05:00,144.19,144.19,143.94,144.02,66047.0,140.9838,140.9838,140.7394,140.8176,66047.0
2019-07-11 10:10:00,144.03,144.34,144.01,144.29,74849.0,140.8274,141.1305,140.8078,141.0816,74849.0
2019-07-11 10:15:00,144.27,144.52,144.2,144.37,112421.0,141.062,141.3065,140.9936,141.1598,112421.0
2019-07-11 10:20:00,144.34,144.69,144.31,144.59,130288.0,141.1305,141.4727,141.1012,141.3749,130288.0
2019-07-11 10:25:00,144.59,144.74,144.57,144.72,232666.0,141.3749,141.5216,141.3554,141.502,232666.0
2019-07-11 10:30:00,144.72,144.83,144.63,144.77,124089.0,141.502,141.6096,141.414,141.5509,124089.0
2019-07-11 10:35:00,144.75,144.92,144.73,144.79,99898.0,141.5314,141.6976,141.5118,141.5705,99898.0
2019-07-11 10:40:00,144.79,144.84,144.46,144.53,129459.0,141.5705,141.6194,141.2478,141.3163,129459.0
2019-07-11 10:45:00,144.56,144.62,144.51,144.55,75191.0,141.3456,141.4043,141.2967,141.3358,75191.0
2019-07-11 10:50:00,144.56,144.79,144.55,144.77,79331.0,141.3456,141.5705,141.3358,141.5509,79331.0
2019-07-11 10:55:00,144.75,144.8,144.61,144.63,80058.0,141.5314,141.5803,141.3945,141.414,80058.0
2019-07-11 11:00:00,144.62,144.62,144.44,144.49,131525.0,141.4043,141.4043,141.2283,141.2772,131525.0
2019-07-11 11:05:00,144.48,144.62,144.47,144.56,56781.0,141.2674,141.4043,141.2576,141.3456,56781.0
2019-07-11 11:10:00,144.55,144.73,144.5,144.7,55428.0,141.3358,141.5118,141.2869,141.4825,55428.0
2019-07-11 11:15:00,144.7,144.98,144.69,144.92,93789.0,141.4825,141.7563,141.4727,141.6976,93789.0
2019-07-11 11:20:00,144.91,145.06,144.86,145.0,192320.0,141.6878,141.8345,141.6389,141.7758,192320.0
2019-07-11 11:25:00,145.01,145.08,144.8,144.8,91652.0,141.7856,141.854,141.5803,141.5803,91652.0
2019-07-11 11:30:00,144.81,144.94,144.67,144.81,103448.0,141.59,141.7171,141.4532,141.59,103448.0
2019-07-11 11:35:00,144.81,144.84,144.59,144.63,101068.0,141.59,141.6194,141.3749,141.414,101068.0
2019-07-11 11:40:00,144.6,144.61,144.46,144.54,49351.0,141.3847,141.3945,141.2478,141.326,49351.0
2019-07-11 11:45:00,144.56,144.59,144.51,144.52,28149.0,141.3456,141.3749,141.2967,141.3065,28149.0
2019-07-11 11:50:00,144.52,144.59,144.49,144.59,49942.0,141.3065,141.3749,141.2772,141.3749,49942.0
2019-07-11 11:55:00,144.59,144.71,144.5,144.54,157291.0,141.3749,141.4923,141.2869,141.326,157291.0
2019-07-11 12:00:00,144.55,144.78,144.51,144.74,33737.0,141.3358,141.5607,141.2967,141.5216,33737.0
2019-07-11 12:05:00,144.75,144.75,144.6,144.64,34993.0,141.5314,141.5314,141.3847,141.4238,34993.0
2019-07-11 12:10:00,144.63,144.66,144.48,144.61,45460.0,141.414,141.4434,141.2674,141.3945,45460.0
2019-07-11 12:15:00,144.61,144.75,144.57,144.73,35328.0,141.3945,141.5314,141.3554,141.5118,35328.0
2019-07-11 12:20:00,144.74,144.78,144.67,144.75,37341.0,141.5216,141.5607,141.4532,141.5314,37341.0
2019-07-11 12:25:00,144.74,144.91,144.7,144.9,47570.0,141.5216,141.6878,141.4825,141.678,47570.0
2019-07-11 12:30:00,144.89,145.05,144.86,145.03,146117.0,141.6683,141.8247,141.6389,141.8051,146117.0
2019-07-11 12:35:00,145.02,145.2,144.96,145.15,157791.0,141.7954,141.9714,141.7367,141.9225,157791.0
2019-07-11 12:40:00,145.15,145.34,145.14,145.16,78584.0,141.9225,142.1083,141.9127,141.9323,78584.0
2019-07-11 12:45:00,145.15,145.22,145.06,145.15,47898.0,141.9225,141.9909,141.8345,141.9225,47898.0
2019-07-11 12:50:00,145.14,145.17,145.09,145.13,35525.0,141.9127,141.942,141.8638,141.9029,35525.0
2019-07-11 12:55:00,145.13,145.22,145.08,145.19,83001.0,141.9029,141.9909,141.854,141.9616,83001.0
2019-07-11 13:00:00,145.17,145.24,145.05,145.07,53893.0,141.942,142.0105,141.8247,141.8443,53893.0
2019-07-11 13:05:00,145.07,145.1,144.98,145.0,65809.0,141.8443,141.8736,141.7563,141.7758,65809.0
2019-07-11 13:10:00,145.01,145.15,145.0,145.15,63302.0,141.7856,141.9225,141.7758,141.9225,63302.0
2019-07-11 13:15:00,145.15,145.22,144.96,145.08,137088.0,141.9225,141.9909,141.7367,141.854,137088.0
2019-07-11 13:20:00,145.09,145.15,145.06,145.09,91774.0,141.8638,141.9225,141.8345,141.8638,91774.0
2019-07-11 13:25:00,145.1,145.15,144.87,144.94,64050.0,141.8736,141.9225,141.6487,141.7171,64050.0
2019-07-11 13:30:00,144.93,144.98,144.74,144.74,94731.0,141.7074,141.7563,141.5216,141.5216,94731.0
2019-07-11 13:35:00,144.75,144.75,144.5,144.51,241735.0,141.5314,141.5314,141.2869,141.2967,241735.0
2019-07-11 13:40:00,144.54,144.58,144.27,144.43,187592.0,141.326,141.3652,141.062,141.2185,187592.0
2019-07-11 13:45:00,144.45,144.47,144.17,144.3,84615.0,141.238,141.2576,140.9643,141.0914,84615.0
2019-07-11 13:50:00,144.3,144.38,144.27,144.34,58277.0,141.0914,141.1696,141.062,141.1305,58277.0
2019-07-11 13:55:00,144.32,144.41,144.28,144.39,56627.0,141.1109,141.1989,141.0718,141.1794,56627.0
2019-07-11 14:00:00,144.39,144.48,144.37,144.39,73356.0,141.1794,141.2674,141.1598,141.1794,73356.0
2019-07-11 14:05:00,144.39,144.41,144.32,144.33,33245.0,141.1794,141.1989,141.1109,141.1207,33245.0
2019-07-11 14:10:00,144.31,144.47,144.31,144.44,48317.0,141.1012,141.2576,141.1012,141.2283,48317.0
2019-07-11 14:15:00,144.43,144.47,144.25,144.25,63416.0,141.2185,141.2576,141.0425,141.0425,63416.0
2019-07-11 14:20:00,144.25,144.41,144.23,144.35,54920.0,141.0425,141.1989,141.0229,141.1403,54920.0
2019-07-11 14:25:00,144.32,144.46,144.32,144.4,29819.0,141.1109,141.2478,141.1109,141.1892,29819.0
2019-07-11 14:30:00,144.39,144.44,144.3,144.38,42989.0,141.1794,141.2283,141.0914,141.1696,42989.0
2019-07-11 14:35:00,144.37,144.38,144.18,144.27,41463.0,141.1598,141.1696,140.974,141.062,41463.0
2019-07-11 14:40:00,144.27,144.3,144.19,144.21,34664.0,141.062,141.0914,140.9838,141.0034,34664.0
2019-07-11 14:45:00,144.2,144.24,144.18,144.19,32910.0,140.9936,141.0327,140.974,140.9838,32910.0
2019-07-11 14:50:00,144.19,144.38,144.18,144.38,32036.0,140.9838,141.1696,140.974,141.1696,32036.0
2019-07-11 14:55:00,144.38,144.38,144.29,144.31,27918.0,141.1696,141.1696,141.0816,141.1012,27918.0
2019-07-11 15:00:00,144.31,144.45,144.28,144.4,121826.0,141.1012,141.238,141.0718,141.1892,121826.0
2019-07-11 15:05:00,144.4,144.41,144.19,144.25,178359.0,141.1892,141.1989,140.9838,141.0425,178359.0
2019-07-11 15:10:00,144.25,144.34,144.24,144.27,172835.0,141.0425,141.1305,141.0327,141.062,172835.0
2019-07-11 15:15:00,144.27,144.27,144.02,144.08,234560.0,141.062,141.062,140.8176,140.8763,234560.0
2019-07-11 15:20:00,144.07,144.13,144.0,144.04,291805.0,140.8665,140.9252,140.798,140.8372,291805.0
2019-07-11 15:25:00,144.03,144.16,143.98,144.01,124668.0,140.8274,140.9545,140.7785,140.8078,124668.0
2019-07-11 15:30:00,144.01,144.15,143.97,144.06,175923.0,140.8078,140.9447,140.7687,140.8567,175923.0
2019-07-11 15:35:00,144.04,144.07,143.92,143.94,107176.0,140.8372,140.8665,140.7198,140.7394,107176.0
2019-07-11 15:40:00,143.94,143.99,143.91,143.99,74055.0,140.7394,140.7883,140.7101,140.7883,74055.0
2019-07-11 15:45:00,144.0,144.09,143.98,144.0,151146.0,140.798,140.886,140.7785,140.798,151146.0
2019-07-11 15:50:00,143.99,144.01,143.9,143.95,179665.0,140.7883,140.8078,140.7003,140.7492,179665.0
2019-07-11 15:55:00,143.95,143.96,143.54,143.58,621188.0,140.7492,140.7589,140.3483,140.3874,621188.0
2019-07-12 09:30:00,144.15,144.53,144.0,144.13,234996.0,140.9447,141.3163,140.798,140.9252,234996.0
2019-07-12 09:35:00,144.15,144.84,144.15,144.7,134540.0,140.9447,141.6194,140.9447,141.4825,134540.0
2019-07-12 09:40:00,144.72,144.94,144.61,144.94,134959.0,141.502,141.7171,141.3945,141.7171,134959.0
2019-07-12 09:45:00,144.92,145.11,144.61,144.86,192454.0,141.6976,141.8834,141.3945,141.6389,192454.0
2019-07-12 09:50:00,144.88,145.08,144.81,144.93,90722.0,141.6585,141.854,141.59,141.7074,90722.0
2019-07-12 09:55:00,144.91,145.24,144.91,145.15,179520.0,141.6878,142.0105,141.6878,141.9225,179520.0
2019-07-12 10:00:00,145.16,145.21,144.76,144.81,165740.0,141.9323,141.9811,141.5411,141.59,165740.0
2019-07-12 10:05:00,144.81,145.01,144.7,144.89,67986.0,141.59,141.7856,141.4825,141.6683,67986.0
2019-07-12 10:10:00,144.89,144.89,144.5,144.62,104829.0,141.6683,141.6683,141.2869,141.4043,104829.0
2019-07-12 10:15:00,144.62,144.92,144.59,144.82,141902.0,141.4043,141.6976,141.3749,141.5998,141902.0
2019-07-12 10:20:00,144.82,144.88,144.61,144.85,148995.0,141.5998,141.6585,141.3945,141.6291,148995.0
2019-07-12 10:25:00,144.85,145.02,144.8,144.9,58627.0,141.6291,141.7954,141.5803,141.678,58627.0
2019-07-12 10:30:00,144.9,144.96,144.78,144.84,33590.0,141.678,141.7367,141.5607,141.6194,33590.0
2019-07-12 10:35:00,144.84,144.9,144.73,144.8,47400.0,141.6194,141.678,141.5118,141.5803,47400.0
2019-07-12 10:40:00,144.8,144.84,144.7,144.8,54851.0,141.5803,141.6194,141.4825,141.5803,54851.0
2019-07-12 10:45:00,144.8,145.11,144.8,145.06,84399.0,141.5803,141.8834,141.5803,141.8345,84399.0
2019-07-12 10:50:00,145.08,145.08,144.8,144.84,46203.0,141.854,141.854,141.5803,141.6194,46203.0
2019-07-12 10:55:00,144.83,144.98,144.81,144.95,29189.0,141.6096,141.7563,141.59,141.7269,29189.0
2019-07-12 11:00:00,144.95,145.2,144.92,145.18,72737.0,141.7269,141.9714,141.6976,141.9518,72737.0
2019-07-12 11:05:00,145.2,145.22,145.09,145.14,66956.0,141.9714,141.9909,141.8638,141.9127,66956.0
2019-07-12 11:10:00,145.13,145.39,145.05,145.39,122921.0,141.9029,142.1571,141.8247,142.1571,122921.0
2019-07-12 11:15:00,145.4,145.43,145.29,145.31,87157.0,142.1669,142.1963,142.0594,142.0789,87157.0
2019-07-12 11:20:00,145.31,145.31,145.12,145.23,203092.0,142.0789,142.0789,141.8931,142.0007,203092.0
2019-07-12 11:25:00,145.25,145.39,145.19,145.38,183032.0,142.0203,142.1571,141.9616,142.1474,183032.0
2019-07-12 11:30:00,145.38,145.42,145.22,145.32,252845.0,142.1474,142.1865,141.9909,142.0887,252845.0
2019-07-12 11:35:00,145.31,145.4,145.29,145.29,103978.0,142.0789,142.1669,142.0594,142.0594,103978.0
2019-07-12 11:40:00,145.29,145.36,145.15,145.27,107773.0,142.0594,142.1278,141.9225,142.0398,107773.0
2019-07-12 11:45:00,145.27,145.28,145.02,145.04,57337.0,142.0398,142.0496,141.7954,141.8149,57337.0
2019-07-12 11:50:00,145.03,145.11,144.98,145.06,71130.0,141.8051,141.8834,141.7563,141.8345,71130.0
2019-07-12 11:55:00,145.08,145.17,145.05,145.05,37111.0,141.854,141.942,141.8247,141.8247,37111.0
2019-07-12 12:00:00,145.05,145.13,145.01,145.12,32398.0,141.8247,141.9029,141.7856,141.8931,32398.0
2019-07-12 12:05:00,145.11,145.25,145.1,145.24,32259.0,141.8834,142.0203,141.8736,142.0105,32259.0
2019-07-12 12:10:00,145.25,145.35,145.24,145.33,41512.0,142.0203,142.118,142.0105,142.0985,41512.0
2019-07-12 12:15:00,145.34,145.36,145.17,145.18,33425.0,142.1083,142.1278,141.942,141.9518,33425.0
2019-07-12 12:20:00,145.19,145.24,145.16,145.18,29500.0,141.9616,142.0105,141.9323,141.9518,29500.0
2019-07-12 12:25:00,145.16,145.19,145.12,145.13,24428.0,141.9323,141.9616,141.8931,141.9029,24428.0
2019-07-12 12:30:00,145.13,145.21,145.05,145.2,37739.0,141.9029,141.9811,141.8247,141.9714,37739.0
2019-07-12 12:35:00,145.2,145.28,145.19,145.28,53827.0,141.9714,142.0496,141.9616,142.0496,53827.0
2019-07-12 12:40:00,145.27,145.32,145.21,145.23,39722.0,142.0398,142.0887,141.9811,142.0007,39722.0
2019-07-12 12:45:00,145.24,145.26,145.09,145.2,81448.0,142.0105,142.03,141.8638,141.9714,81448.0
2019-07-12 12:50:00,145.19,145.32,145.19,145.24,118131.0,141.9616,142.0887,141.9616,142.0105,118131.0
2019-07-12 12:55:00,145.26,145.28,145.17,145.27,26834.0,142.03,142.0496,141.942,142.0398,26834.0
2019-07-12 13:00:00,145.27,145.27,145.19,145.23,24494.0,142.0398,142.0398,141.9616,142.0007,24494.0
2019-07-12 13:05:00,145.25,145.27,145.17,145.18,23378.0,142.0203,142.0398,141.942,141.9518,23378.0
2019-07-12 13:10:00,145.17,145.18,145.05,145.07,33266.0,141.942,141.9518,141.8247,141.8443,33266.0
2019-07-12 13:15:00,145.07,145.09,145.05,145.07,22785.0,141.8443,141.8638,141.8247,141.8443,22785.0
2019-07-12 13:20:00,145.08,145.19,145.02,145.09,164440.0,141.854,141.9616,141.7954,141.8638,164440.0
2019-07-12 13:25:00,145.07,145.09,144.83,144.89,41333.0,141.8443,141.8638,141.6096,141.6683,41333.0
2019-07-12 13:30:00,144.9,144.98,144.89,144.93,37321.0,141.678,141.7563,141.6683,141.7074,37321.0
2019-07-12 13:35:00,144.94,144.99,144.92,144.97,12733.0,141.7171,141.766,141.6976,141.7465,12733.0
2019-07-12 13:40:00,144.97,145.0,144.84,144.84,53785.0,141.7465,141.7758,141.6194,141.6194,53785.0
2019-07-12 13:45:00,144.83,144.89,144.75,144.78,47946.0,141.6096,141.6683,141.5314,141.5607,47946.0
2019-07-12 13:50:00,144.78,144.79,144.52,144.54,74372.0,141.5607,141.5705,141.3065,141.326,74372.0
2019-07-12 13:55:00,144.55,144.56,144.29,144.32,137401.0,141.3358,141.3456,141.0816,141.1109,137401.0
2019-07-12 14:00:00,144.32,144.62,144.31,144.49,126027.0,141.1109,141.4043,141.1012,141.2772,126027.0
2019-07-12 14:05:00,144.49,144.61,144.43,144.6,40036.0,141.2772,141.3945,141.2185,141.3847,40036.0
2019-07-12 14:10:00,144.61,144.65,144.57,144.57,31734.0,141.3945,141.4336,141.3554,141.3554,31734.0
2019-07-12 14:15:00,144.59,144.68,144.44,144.44,34369.0,141.3749,141.4629,141.2283,141.2283,34369.0
2019-07-12 14:20:00,144.45,144.49,144.41,144.42,29328.0,141.238,141.2772,141.1989,141.2087,29328.0
2019-07-12 14:25:00,144.41,144.42,144.21,144.25,44491.0,141.1989,141.2087,141.0034,141.0425,44491.0
2019-07-12 14:30:00,144.26,144.39,144.25,144.33,55477.0,141.0523,141.1794,141.0425,141.1207,55477.0
2019-07-12 14:35:00,144.33,144.42,144.33,144.4,28930.0,141.1207,141.2087,141.1207,141.1892,28930.0
2019-07-12 14:40:00,144.39,144.4,144.22,144.3,76341.0,141.1794,141.1892,141.0132,141.0914,76341.0
2019-07-12 14:45:00,144.3,144.5,144.28,144.4,69093.0,141.0914,141.2869,141.0718,141.1892,69093.0
2019-07-12 14:50:00,144.4,144.52,144.4,144.42,37130.0,141.1892,141.3065,141.1892,141.2087,37130.0
2019-07-12 14:55:00,144.44,144.46,144.34,144.43,44100.0,141.2283,141.2478,141.1305,141.2185,44100.0
2019-07-12 15:00:00,144.43,144.49,144.39,144.41,50591.0,141.2185,141.2772,141.1794,141.1989,50591.0
2019-07-12 15:05:00,144.4,144.4,144.27,144.31,67470.0,141.1892,141.1892,141.062,141.1012,67470.0
2019-07-12 15:10:00,144.31,144.36,144.26,144.29,77122.0,141.1012,141.15,141.0523,141.0816,77122.0
2019-07-12 15:15:00,144.31,144.64,144.3,144.56,117757.0,141.1012,141.4238,141.0914,141.3456,117757.0
2019-07-12 15:20:00,144.56,144.76,144.55,144.71,83499.0,141.3456,141.5411,141.3358,141.4923,83499.0
2019-07-12 15:25:00,144.7,144.78,144.63,144.72,130069.0,141.4825,141.5607,141.414,141.502,130069.0
2019-07-12 15:30:00,144.72,144.78,144.69,144.71,60534.0,141.502,141.5607,141.4727,141.4923,60534.0
2019-07-12 15:35:00,144.71,144.72,144.56,144.63,128856.0,141.4923,141.502,141.3456,141.414,128856.0
2019-07-12 15:40:00,144.62,144.75,144.6,144.71,111121.0,141.4043,141.5314,141.3847,141.4923,111121.0
2019-07-12 15:45:00,144.71,144.83,144.69,144.77,75627.0,141.4923,141.6096,141.4727,141.5509,75627.0
2019-07-12 15:50:00,144.78,144.84,144.72,144.77,115611.0,141.5607,141.6194,141.502,141.5509,115611.0
2019-07-12 15:55:00,144.78,144.88,144.72,144.85,255376.0,141.5607,141.6585,141.502,141.6291,255376.0
2019-07-15 09:30:00,145.13,145.36,144.84,145.02,223301.0,141.9029,142.1278,141.6194,141.7954,223301.0
2019-07-15 09:35:00,145.03,145.2,144.83,144.9,73990.0,141.8051,141.9714,141.6096,141.678,73990.0
2019-07-15 09:40:00,144.88,144.89,144.51,144.53,68834.0,141.6585,141.6683,141.2967,141.3163,68834.0
2019-07-15 09:45:00,144.5,144.56,144.26,144.53,98905.0,141.2869,141.3456,141.0523,141.3163,98905.0
2019-07-15 09:50:00,144.56,144.91,144.51,144.9,86022.0,141.3456,141.6878,141.2967,141.678,86022.0
2019-07-15 09:55:00,144.89,145.06,144.87,144.96,44423.0,141.6683,141.8345,141.6487,141.7367,44423.0
2019-07-15 10:00:00,144.96,145.1,144.93,144.95,45717.0,141.7367,141.8736,141.7074,141.7269,45717.0
2019-07-15 10:05:00,144.96,144.97,144.82,144.86,29879.0,141.7367,141.7465,141.5998,141.6389,29879.0
2019-07-15 10:10:00,144.87,144.88,144.62,144.7,66400.0,141.6487,141.6585,141.4043,141.4825,66400.0
2019-07-15 10:15:00,144.71,144.92,144.68,144.91,131807.0,141.4923,141.6976,141.4629,141.6878,131807.0
2019-07-15 10:20:00,144.91,145.14,144.84,145.12,54333.0,141.6878,141.9127,141.6194,141.8931,54333.0
2019-07-15 10:25:00,145.14,145.15,144.96,144.96,30805.0,141.9127,141.9225,141.7367,141.7367,30805.0
2019-07-15 10:30:00,144.97,145.02,144.8,144.87,107333.0,141.7465,141.7954,141.5803,141.6487,107333.0
2019-07-15 10:35:00,144.84,144.99,144.78,144.92,120116.0,141.6194,141.766,141.5607,141.6976,120116.0
2019-07-15 10:40:00,144.9,145.01,144.79,144.83,136649.0,141.678,141.7856,141.5705,141.6096,136649.0
2019-07-15 10:45:00,144.84,144.9,144.68,144.9,29090.0,141.6194,141.678,141.4629,141.678,29090.0
2019-07-15 10:50:00,144.9,145.01,144.85,144.88,19062.0,141.678,141.7856,141.6291,141.6585,19062.0
2019-07-15 10:55:00,144.88,144.94,144.82,144.87,25541.0,141.6585,141.7171,141.5998,141.6487,25541.0
2019-07-15 11:00:00,144.86,145.04,144.8,144.97,31528.0,141.6389,141.8149,141.5803,141.7465,31528.0
2019-07-15 11:05:00,144.98,145.02,144.89,145.0,23204.0,141.7563,141.7954,141.6683,141.7758,23204.0
2019-07-15 11:10:00,145.0,145.0,144.87,144.88,27456.0,141.7758,141.7758,141.6487,141.6585,27456.0
2019-07-15 11:15:00,144.9,145.0,144.9,144.92,20371.0,141.678,141.7758,141.678,141.6976,20371.0
2019-07-15 11:20:00,144.93,144.94,144.83,144.89,27098.0,141.7074,141.7171,141.6096,141.6683,27098.0
2019-07-15 11:25:00,144.91,144.95,144.84,144.88,32347.0,141.6878,141.7269,141.6194,141.6585,32347.0
2019-07-15 11:30:00,144.9,144.9,144.5,144.53,67416.0,141.678,141.678,141.2869,141.3163,67416.0
2019-07-15 11:35:00,144.55,144.67,144.5,144.66,34612.0,141.3358,141.4532,141.2869,141.4434,34612.0
2019-07-15 11:40:00,144.67,144.67,144.58,144.6,24950.0,141.4532,141.4532,141.3652,141.3847,24950.0
2019-07-15 11:45:00,144.59,144.62,144.47,144.47,34305.0,141.3749,141.4043,141.2576,141.2576,34305.0
2019-07-15 11:50:00,144.47,144.47,144.33,144.37,41361.0,141.2576,141.2576,141.1207,141.1598,41361.0
2019-07-15 11:55:00,144.38,144.38,144.02,144.02,49719.0,141.1696,141.1696,140.8176,140.8176,49719.0
2019-07-15 12:00:00,144.03,144.18,144.02,144.18,68775.0,140.8274,140.974,140.8176,140.974,68775.0
2019-07-15 12:05:00,144.17,144.29,144.15,144.15,28621.0,140.9643,141.0816,140.9447,140.9447,28621.0
2019-07-15 12:10:00,144.16,144.2,144.07,144.13,29038.0,140.9545,140.9936,140.8665,140.9252,29038.0
2019-07-15 12:15:00,144.12,144.14,144.03,144.05,36274.0,140.9154,140.9349,140.8274,140.8469,36274.0
2019-07-15 12:20:00,144.05,144.2,144.03,144.12,32664.0,140.8469,140.9936,140.8274,140.9154,32664.0
2019-07-15 12:25:00,144.13,144.23,144.12,144.13,34074.0,140.9252,141.0229,140.9154,140.9252,34074.0
2019-07-15 12:30:00,144.13,144.17,144.09,144.1,44893.0,140.9252,140.9643,140.886,140.8958,44893.0
2019-07-15 12:35:00,144.1,144.13,144.02,144.07,60856.0,140.8958,140.9252,140.8176,140.8665,60856.0
2019-07-15 12:40:00,144.06,144.13,144.03,144.13,23158.0,140.8567,140.9252,140.8274,140.9252,23158.0
2019-07-15 12:45:00,144.13,144.24,144.07,144.07,18117.0,140.9252,141.0327,140.8665,140.8665,18117.0
2019-07-15 12:50:00,144.09,144.12,143.97,144.07,37215.0,140.886,140.9154,140.7687,140.8665,37215.0
2019-07-15 12:55:00,144.06,144.24,144.02,144.22,38347.0,140.8567,141.0327,140.8176,141.0132,38347.0
2019-07-15 13:00:00,144.22,144.32,144.21,144.31,22857.0,141.0132,141.1109,141.0034,141.1012,22857.0
2019-07-15 13:05:00,144.32,144.39,144.21,144.39,22414.0,141.1109,141.1794,141.0034,141.1794,22414.0
2019-07-15 13:10:00,144.37,144.41,144.33,144.36,21790.0,141.1598,141.1989,141.1207,141.15,21790.0
2019-07-15 13:15:00,144.36,144.39,144.32,144.35,18312.0,141.15,141.1794,141.1109,141.1403,18312.0
2019-07-15 13:20:00,144.36,144.42,144.32,144.39,21175.0,141.15,141.2087,141.1109,141.1794,21175.0
2019-07-15 13:25:00,144.39,144.48,144.38,144.44,24240.0,141.1794,141.2674,141.1696,141.2283,24240.0
2019-07-15 13:30:00,144.43,144.45,144.36,144.42,17226.0,141.2185,141.238,141.15,141.2087,17226.0
2019-07-15 13:35:00,144.42,144.5,144.4,144.48,24801.0,141.2087,141.2869,141.1892,141.2674,24801.0
2019-07-15 13:40:00,144.5,144.5,144.38,144.43,21192.0,141.2869,141.2869,141.1696,141.2185,21192.0
2019-07-15 13:45:00,144.43,144.43,144.33,144.35,15648.0,141.2185,141.2185,141.1207,141.1403,15648.0
2019-07-15 13:50:00,144.35,144.37,144.28,144.28,19029.0,141.1403,141.1598,141.0718,141.0718,19029.0
2019-07-15 13:55:00,144.27,144.39,144.24,144.37,27153.0,141.062,141.1794,141.0327,141.1598,27153.0
2019-07-15 14:00:00,144.37,144.47,144.35,144.38,19754.0,141.1598,141.2576,141.1403,141.1696,19754.0
2019-07-15 14:05:00,144.37,144.41,144.31,144.39,20589.0,141.1598,141.1989,141.1012,141.1794,20589.0
2019-07-15 14:10:00,144.38,144.54,144.38,144.53,19451.0,141.1696,141.326,141.1696,141.3163,19451.0
2019-07-15 14:15:00,144.53,144.66,144.52,144.66,23772.0,141.3163,141.4434,141.3065,141.4434,23772.0
2019-07-15 14:20:00,144.67,144.73,144.62,144.65,22985.0,141.4532,141.5118,141.4043,141.4336,22985.0
2019-07-15 14:25:00,144.65,144.67,144.57,144.63,22732.0,141.4336,141.4532,141.3554,141.414,22732.0
2019-07-15 14:30:00,144.63,144.67,144.58,144.63,19050.0,141.414,141.4532,141.3652,141.414,19050.0
2019-07-15 14:35:00,144.61,144.8,144.61,144.79,36424.0,141.3945,141.5803,141.3945,141.5705,36424.0
2019-07-15 14:40:00,144.78,144.81,144.73,144.75,27500.0,141.5607,141.59,141.5118,141.5314,27500.0
2019-07-15 14:45:00,144.76,144.83,144.75,144.8,25035.0,141.5411,141.6096,141.5314,141.5803,25035.0
2019-07-15 14:50:00,144.8,144.81,144.73,144.8,39078.0,141.5803,141.59,141.5118,141.5803,39078.0
2019-07-15 14:55:00,144.79,144.88,144.74,144.74,25929.0,141.5705,141.6585,141.5216,141.5216,25929.0
2019-07-15 15:00:00,144.77,144.87,144.77,144.82,54739.0,141.5509,141.6487,141.5509,141.5998,54739.0
2019-07-15 15:05:00,144.82,144.94,144.82,144.9,43909.0,141.5998,141.7171,141.5998,141.678,43909.0
2019-07-15 15:10:00,144.9,144.9,144.63,144.65,75057.0,141.678,141.678,141.414,141.4336,75057.0
2019-07-15 15:15:00,144.62,144.8,144.62,144.77,30456.0,141.4043,141.5803,141.4043,141.5509,30456.0
2019-07-15 15:20:00,144.77,144.89,144.75,144.88,22333.0,141.5509,141.6683,141.5314,141.6585,22333.0
2019-07-15 15:25:00,144.88,144.89,144.8,144.81,42245.0,141.6585,141.6683,141.5803,141.59,42245.0
2019-07-15 15:30:00,144.8,144.87,144.71,144.74,50144.0,141.5803,141.6487,141.4923,141.5216,50144.0
2019-07-15 15:35:00,144.74,144.74,144.67,144.67,42539.0,141.5216,141.5216,141.4532,141.4532,42539.0
2019-07-15 15:40:00,144.68,144.74,144.6,144.64,85312.0,141.4629,141.5216,141.3847,141.4238,85312.0
2019-07-15 15:45:00,144.63,144.75,144.63,144.71,65353.0,141.414,141.5314,141.414,141.4923,65353.0
2019-07-15 15:50:00,144.72,144.84,144.71,144.84,84425.0,141.502,141.6194,141.4923,141.6194,84425.0
2019-07-15 15:55:00,144.84,145.06,144.78,145.04,278168.0,141.6194,141.8345,141.5607,141.8149,278168.0
2019-07-16 09:30:00,145.05,145.05,144.61,144.72,158748.0,141.8247,141.8247,141.3945,141.502,158748.0
2019-07-16 09:35:00,144.72,144.89,144.52,144.54,47047.0,141.502,141.6683,141.3065,141.326,47047.0
2019-07-16 09:40:00,144.57,144.73,144.4,144.66,48096.0,141.3554,141.5118,141.1892,141.4434,48096.0
2019-07-16 09:45:00,144.62,144.67,144.41,144.41,40824.0,141.4043,141.4532,141.1989,141.1989,40824.0
2019-07-16 09:50:00,144.4,144.53,144.37,144.46,41244.0,141.1892,141.3163,141.1598,141.2478,41244.0
2019-07-16 09:55:00,144.44,144.45,144.12,144.15,55051.0,141.2283,141.238,140.9154,140.9447,55051.0
2019-07-16 10:00:00,144.13,144.22,144.02,144.09,77669.0,140.9252,141.0132,140.8176,140.886,77669.0
2019-07-16 10:05:00,144.07,144.12,144.02,144.04,52231.0,140.8665,140.9154,140.8176,140.8372,52231.0
2019-07-16 10:10:00,144.05,144.08,143.92,144.04,87253.0,140.8469,140.8763,140.7198,140.8372,87253.0
2019-07-16 10:15:00,144.05,144.08,143.86,143.88,44920.0,140.8469,140.8763,140.6612,140.6807,44920.0
2019-07-16 10:20:00,143.87,144.13,143.81,144.1,63334.0,140.6709,140.9252,140.6123,140.8958,63334.0
2019-07-16 10:25:00,144.1,144.23,144.07,144.09,43234.0,140.8958,141.0229,140.8665,140.886,43234.0
2019-07-16 10:30:00,144.09,144.28,144.08,144.14,36182.0,140.886,141.0718,140.8763,140.9349,36182.0
2019-07-16 10:35:00,144.15,144.2,144.12,144.15,24433.0,140.9447,140.9936,140.9154,140.9447,24433.0
2019-07-16 10:40:00,144.14,144.36,144.14,144.3,38693.0,140.9349,141.15,140.9349,141.0914,38693.0
2019-07-16 10:45:00,144.31,144.58,144.27,144.52,62099.0,141.1012,141.3652,141.062,141.3065,62099.0
2019-07-16 10:50:00,144.52,144.64,144.48,144.57,51134.0,141.3065,141.4238,141.2674,141.3554,51134.0
2019-07-16 10:55:00,144.56,144.7,144.54,144.62,48909.0,141.3456,141.4825,141.326,141.4043,48909.0
2019-07-16 11:00:00,144.6,144.61,144.29,144.31,37611.0,141.3847,141.3945,141.0816,141.1012,37611.0
2019-07-16 11:05:00,144.31,144.55,144.26,144.49,47100.0,141.1012,141.3358,141.0523,141.2772,47100.0
2019-07-16 11:10:00,144.5,144.57,144.45,144.53,40183.0,141.2869,141.3554,141.238,141.3163,40183.0
2019-07-16 11:15:00,144.53,144.72,144.48,144.64,50649.0,141.3163,141.502,141.2674,141.4238,50649.0
2019-07-16 11:20:00,144.64,144.71,144.62,144.67,37375.0,141.4238,141.4923,141.4043,141.4532,37375.0
2019-07-16 11:25:00,144.65,144.66,144.38,144.44,46983.0,141.4336,141.4434,141.1696,141.2283,46983.0
2019-07-16 11:30:00,144.43,144.48,144.28,144.38,110142.0,141.2185,141.2674,141.0718,141.1696,110142.0
2019-07-16 11:35:00,144.38,144.57,144.33,144.38,144537.0,141.1696,141.3554,141.1207,141.1696,144537.0
2019-07-16 11:40:00,144.38,144.41,144.22,144.27,34341.0,141.1696,141.1989,141.0132,141.062,34341.0
2019-07-16 11:45:00,144.28,144.5,144.27,144.5,33204.0,141.0718,141.2869,141.062,141.2869,33204.0
2019-07-16 11:50:00,144.51,144.61,144.36,144.37,52793.0,141.2967,141.3945,141.15,141.1598,52793.0
2019-07-16 11:55:00,144.37,144.46,144.27,144.32,31462.0,141.1598,141.2478,141.062,141.1109,31462.0
2019-07-16 12:00:00,144.29,144.34,144.21,144.31,24181.0,141.0816,141.1305,141.0034,141.1012,24181.0
2019-07-16 12:05:00,144.3,144.32,144.11,144.12,48371.0,141.0914,141.1109,140.9056,140.9154,48371.0
2019-07-16 12:10:00,144.1,144.17,144.0,144.16,141446.0,140.8958,140.9643,140.798,140.9545,141446.0
2019-07-16 12:15:00,144.16,144.25,144.14,144.18,82441.0,140.9545,141.0425,140.9349,140.974,82441.0
2019-07-16 12:20:00,144.18,144.36,144.12,144.33,33353.0,140.974,141.15,140.9154,141.1207,33353.0
2019-07-16 12:25:00,144.34,144.51,144.34,144.4,138575.0,141.1305,141.2967,141.1305,141.1892,138575.0
2019-07-16 12:30:00,144.41,144.45,144.37,144.44,28577.0,141.1989,141.238,141.1598,141.2283,28577.0
2019-07-16 12:35:00,144.45,144.45,144.32,144.34,33482.0,141.238,141.238,141.1109,141.1305,33482.0
2019-07-16 12:40:00,144.35,144.49,144.35,144.46,31364.0,141.1403,141.2772,141.1403,141.2478,31364.0
2019-07-16 12:45:00,144.48,144.51,144.39,144.4,23362.0,141.2674,141.2967,141.1794,141.1892,23362.0
2019-07-16 12:50:00,144.38,144.4,144.33,144.36,19606.0,141.1696,141.1892,141.1207,141.15,19606.0
2019-07-16 12:55:00,144.37,144.53,144.35,144.53,30402.0,141.1598,141.3163,141.1403,141.3163,30402.0
2019-07-16 13:00:00,144.52,144.65,144.52,144.61,39377.0,141.3065,141.4336,141.3065,141.3945,39377.0
2019-07-16 13:05:00,144.6,144.63,144.54,144.54,28909.0,141.3847,141.414,141.326,141.326,28909.0
2019-07-16 13:10:00,144.53,144.62,144.51,144.62,16020.0,141.3163,141.4043,141.2967,141.4043,16020.0
2019-07-16 13:15:00,144.62,144.64,144.51,144.52,21442.0,141.4043,141.4238,141.2967,141.3065,21442.0
2019-07-16 13:20:00,144.53,144.58,144.51,144.54,13229.0,141.3163,141.3652,141.2967,141.326,13229.0
2019-07-16 13:25:00,144.54,144.55,144.31,144.34,31414.0,141.326,141.3358,141.1012,141.1305,31414.0
2019-07-16 13:30:00,144.35,144.48,144.34,144.42,22388.0,141.1403,141.2674,141.1305,141.2087,22388.0
2019-07-16 13:35:00,144.43,144.5,144.41,144.46,15970.0,141.2185,141.2869,141.1989,141.2478,15970.0
2019-07-16 13:40:00,144.46,144.46,144.31,144.31,28515.0,141.2478,141.2478,141.1012,141.1012,28515.0
2019-07-16 13:45:00,144.32,144.41,144.25,144.4,20149.0,141.1109,141.1989,141.0425,141.1892,20149.0
2019-07-16 13:50:00,144.41,144.42,144.27,144.31,34460.0,141.1989,141.2087,141.062,141.1012,34460.0
2019-07-16 13:55:00,144.31,144.32,144.02,144.1,43650.0,141.1012,141.1109,140.8176,140.8958,43650.0
2019-07-16 14:00:00,144.1,144.23,144.06,144.22,41243.0,140.8958,141.0229,140.8567,141.0132,41243.0
2019-07-16 14:05:00,144.25,144.29,144.2,144.24,35867.0,141.0425,141.0816,140.9936,141.0327,35867.0
2019-07-16 14:10:00,144.24,144.35,144.22,144.31,81388.0,141.0327,141.1403,141.0132,141.1012,81388.0
2019-07-16 14:15:00,144.32,144.32,144.15,144.17,53716.0,141.1109,141.1109,140.9447,140.9643,53716.0
2019-07-16 14:20:00,144.16,144.22,144.12,144.22,50888.0,140.9545,141.0132,140.9154,141.0132,50888.0
2019-07-16 14:25:00,144.22,144.22,144.17,144.2,18003.0,141.0132,141.0132,140.9643,140.9936,18003.0
2019-07-16 14:30:00,144.2,144.31,144.19,144.25,29507.0,140.9936,141.1012,140.9838,141.0425,29507.0
2019-07-16 14:35:00,144.25,144.38,144.23,144.38,30767.0,141.0425,141.1696,141.0229,141.1696,30767.0
2019-07-16 14:40:00,144.37,144.53,144.35,144.53,43201.0,141.1598,141.3163,141.1403,141.3163,43201.0
2019-07-16 14:45:00,144.52,144.56,144.44,144.47,100044.0,141.3065,141.3456,141.2283,141.2576,100044.0
2019-07-16 14:50:00,144.47,144.64,144.44,144.49,149676.0,141.2576,141.4238,141.2283,141.2772,149676.0
2019-07-16 14:55:00,144.49,144.54,144.44,144.46,21841.0,141.2772,141.326,141.2283,141.2478,21841.0
2019-07-16 15:00:00,144.46,144.5,144.37,144.38,40015.0,141.2478,141.2869,141.1598,141.1696,40015.0
2019-07-16 15:05:00,144.39,144.42,144.31,144.39,39896.0,141.1794,141.2087,141.1012,141.1794,39896.0
2019-07-16 15:10:00,144.4,144.5,144.39,144.47,30643.0,141.1892,141.2869,141.1794,141.2576,30643.0
2019-07-16 15:15:00,144.47,144.56,144.47,144.52,38685.0,141.2576,141.3456,141.2576,141.3065,38685.0
2019-07-16 15:20:00,144.52,144.54,144.45,144.47,30822.0,141.3065,141.326,141.238,141.2576,30822.0
2019-07-16 15:25:00,144.47,144.48,144.36,144.39,48917.0,141.2576,141.2674,141.15,141.1794,48917.0
2019-07-16 15:30:00,144.38,144.44,144.37,144.4,36979.0,141.1696,141.2283,141.1598,141.1892,36979.0
2019-07-16 15:35:00,144.41,144.45,144.25,144.29,65496.0,141.1989,141.238,141.0425,141.0816,65496.0
2019-07-16 15:40:00,144.29,144.4,144.23,144.33,55334.0,141.0816,141.1892,141.0229,141.1207,55334.0
2019-07-16 15:45:00,144.35,144.36,144.2,144.24,76824.0,141.1403,141.15,140.9936,141.0327,76824.0
2019-07-16 15:50:00,144.23,144.33,144.2,144.33,124198.0,141.0229,141.1207,140.9936,141.1207,124198.0
2019-07-16 15:55:00,144.34,144.42,144.28,144.28,190363.0,141.1305,141.2087,141.0718,141.0718,190363.0
2019-07-17 09:30:00,144.6,144.68,144.27,144.31,196927.0,141.3847,141.4629,141.062,141.1012,196927.0
2019-07-17 09:35:00,144.3,144.36,143.81,143.85,69726.0,141.0914,141.15,140.6123,140.6514,69726.0
2019-07-17 09:40:00,143.83,143.91,143.63,143.73,57872.0,140.6318,140.7101,140.4363,140.5341,57872.0
2019-07-17 09:45:00,143.67,143.72,143.28,143.33,103594.0,140.4754,140.5243,140.0941,140.1429,103594.0
2019-07-17 09:50:00,143.33,143.8,143.2,143.79,141857.0,140.1429,140.6025,140.0158,140.5927,141857.0
2019-07-17 09:55:00,143.79,143.85,143.7,143.72,33048.0,140.5927,140.6514,140.5047,140.5243,33048.0
2019-07-17 10:00:00,143.72,143.73,143.51,143.65,41822.0,140.5243,140.5341,140.3189,140.4558,41822.0
2019-07-17 10:05:00,143.62,143.69,143.57,143.61,26977.0,140.4265,140.4949,140.3776,140.4167,26977.0
2019-07-17 10:10:00,143.63,143.66,143.26,143.26,39422.0,140.4363,140.4656,140.0745,140.0745,39422.0
2019-07-17 10:15:00,143.28,143.35,143.14,143.23,58158.0,140.0941,140.1625,139.9572,140.0452,58158.0
2019-07-17 10:20:00,143.22,143.38,143.22,143.31,33994.0,140.0354,140.1918,140.0354,140.1234,33994.0
2019-07-17 10:25:00,143.31,143.47,143.25,143.27,42236.0,140.1234,140.2798,140.0647,140.0843,42236.0
2019-07-17 10:30:00,143.25,143.34,143.2,143.28,80416.0,140.0647,140.1527,140.0158,140.0941,80416.0
2019-07-17 10:35:00,143.27,143.32,143.22,143.25,31318.0,140.0843,140.1332,140.0354,140.0647,31318.0
2019-07-17 10:40:00,143.26,143.27,142.97,142.97,69229.0,140.0745,140.0843,139.791,139.791,69229.0
2019-07-17 10:45:00,142.99,142.99,142.42,142.46,137899.0,139.8105,139.8105,139.2532,139.2923,137899.0
2019-07-17 10:50:00,142.46,142.7,142.42,142.5,76596.0,139.2923,139.527,139.2532,139.3314,76596.0
2019-07-17 10:55:00,142.48,142.73,142.45,142.73,68049.0,139.3118,139.5563,139.2825,139.5563,68049.0
2019-07-17 11:00:00,142.74,142.96,142.74,142.9,47976.0,139.5661,139.7812,139.5661,139.7225,47976.0
2019-07-17 11:05:00,142.9,143.06,142.85,143.04,38095.0,139.7225,139.879,139.6736,139.8594,38095.0
2019-07-17 11:10:00,143.04,143.09,142.98,143.05,25401.0,139.8594,139.9083,139.8007,139.8692,25401.0
2019-07-17 11:15:00,143.06,143.09,142.88,142.89,41938.0,139.879,139.9083,139.703,139.7127,41938.0
2019-07-17 11:20:00,142.89,143.0,142.88,142.93,28590.0,139.7127,139.8203,139.703,139.7518,28590.0
2019-07-17 11:25:00,142.92,142.93,142.81,142.84,24482.0,139.7421,139.7518,139.6345,139.6638,24482.0
2019-07-17 11:30:00,142.84,143.04,142.82,142.83,26682.0,139.6638,139.8594,139.6443,139.6541,26682.0
2019-07-17 11:35:00,142.84,142.96,142.81,142.93,21186.0,139.6638,139.7812,139.6345,139.7518,21186.0
2019-07-17 11:40:00,142.96,143.24,142.92,143.21,41127.0,139.7812,140.0549,139.7421,140.0256,41127.0
2019-07-17 11:45:00,143.21,143.25,143.11,143.21,29098.0,140.0256,140.0647,139.9278,140.0256,29098.0
2019-07-17 11:50:00,143.23,143.27,143.2,143.26,19121.0,140.0452,140.0843,140.0158,140.0745,19121.0
2019-07-17 11:55:00,143.26,143.29,143.17,143.19,19334.0,140.0745,140.1038,139.9865,140.0061,19334.0
2019-07-17 12:00:00,143.17,143.24,143.11,143.16,24777.0,139.9865,140.0549,139.9278,139.9767,24777.0
2019-07-17 12:05:00,143.18,143.27,143.12,143.12,12063.0,139.9963,140.0843,139.9376,139.9376,12063.0
2019-07-17 12:10:00,143.11,143.16,143.05,143.08,19424.0,139.9278,139.9767,139.8692,139.8985,19424.0
2019-07-17 12:15:00,143.08,143.09,142.96,143.04,19019.0,139.8985,139.9083,139.7812,139.8594,19019.0
2019-07-17 12:20:00,143.02,143.07,142.92,142.98,25606.0,139.8398,139.8887,139.7421,139.8007,25606.0
2019-07-17 12:25:00,143.0,143.06,142.98,143.02,21467.0,139.8203,139.879,139.8007,139.8398,21467.0
2019-07-17 12:30:00,143.01,143.13,142.99,143.11,16077.0,139.8301,139.9474,139.8105,139.9278,16077.0
2019-07-17 12:35:00,143.11,143.17,143.09,143.12,21038.0,139.9278,139.9865,139.9083,139.9376,21038.0
2019-07-17 12:40:00,143.11,143.12,143.05,143.06,14489.0,139.9278,139.9376,139.8692,139.879,14489.0
2019-07-17 12:45:00,143.05,143.08,143.0,143.02,17364.0,139.8692,139.8985,139.8203,139.8398,17364.0
2019-07-17 12:50:00,143.02,143.06,142.93,142.95,19031.0,139.8398,139.879,139.7518,139.7714,19031.0
2019-07-17 12:55:00,142.95,143.06,142.95,143.03,24160.0,139.7714,139.879,139.7714,139.8496,24160.0
2019-07-17 13:00:00,143.01,143.07,142.98,142.98,14236.0,139.8301,139.8887,139.8007,139.8007,14236.0
2019-07-17 13:05:00,142.99,143.02,142.97,142.99,32405.0,139.8105,139.8398,139.791,139.8105,32405.0
2019-07-17 13:10:00,143.01,143.03,142.93,142.94,11939.0,139.8301,139.8496,139.7518,139.7616,11939.0
2019-07-17 13:15:00,142.93,142.98,142.84,142.89,27743.0,139.7518,139.8007,139.6638,139.7127,27743.0
2019-07-17 13:20:00,142.9,142.94,142.82,142.84,16742.0,139.7225,139.7616,139.6443,139.6638,16742.0
2019-07-17 13:25:00,142.82,142.84,142.71,142.79,35355.0,139.6443,139.6638,139.5367,139.615,35355.0
2019-07-17 13:30:00,142.79,142.83,142.69,142.71,23761.0,139.615,139.6541,139.5172,139.5367,23761.0
2019-07-17 13:35:00,142.7,142.75,142.66,142.72,38883.0,139.527,139.5758,139.4878,139.5465,38883.0
2019-07-17 13:40:00,142.71,142.76,142.65,142.67,55281.0,139.5367,139.5856,139.4781,139.4976,55281.0
2019-07-17 13:45:00,142.67,142.71,142.58,142.61,41930.0,139.4976,139.5367,139.4096,139.439,41930.0
2019-07-17 13:50:00,142.61,142.66,142.59,142.66,24060.0,139.439,139.4878,139.4194,139.4878,24060.0
2019-07-17 13:55:00,142.65,142.72,142.6,142.72,30006.0,139.4781,139.5465,139.4292,139.5465,30006.0
2019-07-17 14:00:00,142.72,142.76,142.67,142.67,22306.0,139.5465,139.5856,139.4976,139.4976,22306.0
2019-07-17 14:05:00,142.66,142.69,142.57,142.61,28196.0,139.4878,139.5172,139.3998,139.439,28196.0
2019-07-17 14:10:00,142.6,142.61,142.44,142.45,36295.0,139.4292,139.439,139.2727,139.2825,36295.0
2019-07-17 14:15:00,142.45,142.61,142.37,142.48,53805.0,139.2825,139.439,139.2043,139.3118,53805.0
2019-07-17 14:20:00,142.49,142.55,142.47,142.5,33150.0,139.3216,139.3803,139.3021,139.3314,33150.0
2019-07-17 14:25:00,142.5,142.63,142.5,142.61,28874.0,139.3314,139.4585,139.3314,139.439,28874.0
2019-07-17 14:30:00,142.61,142.68,142.59,142.64,24401.0,139.439,139.5074,139.4194,139.4683,24401.0
2019-07-17 14:35:00,142.64,142.67,142.53,142.55,32324.0,139.4683,139.4976,139.3607,139.3803,32324.0
2019-07-17 14:40:00,142.55,142.64,142.53,142.59,44629.0,139.3803,139.4683,139.3607,139.4194,44629.0
2019-07-17 14:45:00,142.59,142.66,142.56,142.66,28568.0,139.4194,139.4878,139.3901,139.4878,28568.0
2019-07-17 14:50:00,142.67,142.75,142.6,142.73,37240.0,139.4976,139.5758,139.4292,139.5563,37240.0
2019-07-17 14:55:00,142.73,142.78,142.7,142.71,86841.0,139.5563,139.6052,139.527,139.5367,86841.0
2019-07-17 15:00:00,142.71,142.71,142.56,142.59,38763.0,139.5367,139.5367,139.3901,139.4194,38763.0
2019-07-17 15:05:00,142.6,142.95,142.59,142.94,100660.0,139.4292,139.7714,139.4194,139.7616,100660.0
2019-07-17 15:10:00,142.93,143.05,142.88,143.04,68062.0,139.7518,139.8692,139.703,139.8594,68062.0
2019-07-17 15:15:00,143.04,143.13,143.0,143.0,106486.0,139.8594,139.9474,139.8203,139.8203,106486.0
2019-07-17 15:20:00,143.01,143.1,142.86,142.87,66273.0,139.8301,139.9181,139.6834,139.6932,66273.0
2019-07-17 15:25:00,142.87,142.89,142.77,142.82,49558.0,139.6932,139.7127,139.5954,139.6443,49558.0
2019-07-17 15:30:00,142.82,142.96,142.8,142.96,59435.0,139.6443,139.7812,139.6247,139.7812,59435.0
2019-07-17 15:35:00,142.96,142.96,142.8,142.83,62824.0,139.7812,139.7812,139.6247,139.6541,62824.0
2019-07-17 15:40:00,142.83,142.84,142.65,142.68,84573.0,139.6541,139.6638,139.4781,139.5074,84573.0
2019-07-17 15:45:00,142.68,142.78,142.6,142.77,77561.0,139.5074,139.6052,139.4292,139.5954,77561.0
2019-07-17 15:50:00,142.77,142.78,142.67,142.76,93324.0,139.5954,139.6052,139.4976,139.5856,93324.0
2019-07-17 15:55:00,142.76,142.76,142.56,142.58,252951.0,139.5856,139.5856,139.3901,139.4096,252951.0
2019-07-18 09:30:00,142.46,142.46,141.5,141.96,320149.0,139.2923,139.2923,138.3536,138.8034,320149.0
2019-07-18 09:35:00,141.93,142.02,140.73,141.19,246878.0,138.7741,138.8621,137.6008,138.0505,246878.0
2019-07-18 09:40:00,141.18,141.34,140.92,141.31,114197.0,138.0408,138.1972,137.7865,138.1679,114197.0
2019-07-18 09:45:00,141.3,141.32,141.01,141.07,124154.0,138.1581,138.1776,137.8745,137.9332,124154.0
2019-07-18 09:50:00,141.08,141.47,141.02,141.36,127586.0,137.943,138.3243,137.8843,138.2168,127586.0
2019-07-18 09:55:00,141.38,141.6,141.32,141.6,83266.0,138.2363,138.4514,138.1776,138.4514,83266.0
2019-07-18 10:00:00,141.56,141.6,141.14,141.23,54127.0,138.4123,138.4514,138.0016,138.0896,54127.0
2019-07-18 10:05:00,141.25,141.53,141.24,141.45,37219.0,138.1092,138.383,138.0994,138.3048,37219.0
2019-07-18 10:10:00,141.47,141.53,141.4,141.44,31109.0,138.3243,138.383,138.2559,138.295,31109.0
2019-07-18 10:15:00,141.44,141.57,141.15,141.16,90311.0,138.295,138.4221,138.0114,138.0212,90311.0
2019-07-18 10:20:00,141.21,141.37,141.1,141.33,60941.0,138.0701,138.2265,137.9625,138.1874,60941.0
2019-07-18 10:25:00,141.34,141.34,141.13,141.21,35149.0,138.1972,138.1972,137.9919,138.0701,35149.0
2019-07-18 10:30:00,141.21,141.38,141.16,141.19,57573.0,138.0701,138.2363,138.0212,138.0505,57573.0
2019-07-18 10:35:00,141.22,141.24,140.84,140.93,129593.0,138.0799,138.0994,137.7083,137.7963,129593.0
2019-07-18 10:40:00,140.94,141.11,140.92,141.09,74850.0,137.8061,137.9723,137.7865,137.9528,74850.0
2019-07-18 10:45:00,141.11,141.17,141.04,141.06,41959.0,137.9723,138.031,137.9039,137.9234,41959.0
2019-07-18 10:50:00,141.05,141.07,140.75,140.83,92439.0,137.9136,137.9332,137.6203,137.6985,92439.0
2019-07-18 10:55:00,140.84,140.93,140.8,140.89,64026.0,137.7083,137.7963,137.6692,137.7572,64026.0
2019-07-18 11:00:00,140.88,141.14,140.87,140.94,74166.0,137.7474,138.0016,137.7376,137.8061,74166.0
2019-07-18 11:05:00,140.92,141.08,140.92,141.06,68330.0,137.7865,137.943,137.7865,137.9234,68330.0
2019-07-18 11:10:00,141.06,141.09,140.86,140.89,61432.0,137.9234,137.9528,137.7279,137.7572,61432.0
2019-07-18 11:15:00,140.89,141.02,140.89,140.93,49303.0,137.7572,137.8843,137.7572,137.7963,49303.0
2019-07-18 11:20:00,140.93,140.94,140.56,140.59,117507.0,137.7963,137.8061,137.4345,137.4639,117507.0
2019-07-18 11:25:00,140.59,140.67,140.49,140.53,78612.0,137.4639,137.5421,137.3661,137.4052,78612.0
2019-07-18 11:30:00,140.53,140.61,140.48,140.58,73902.0,137.4052,137.4834,137.3563,137.4541,73902.0
2019-07-18 11:35:00,140.58,140.61,140.52,140.57,41061.0,137.4541,137.4834,137.3954,137.4443,41061.0
2019-07-18 11:40:00,140.58,140.62,140.18,140.29,112513.0,137.4541,137.4932,137.063,137.1705,112513.0
2019-07-18 11:45:00,140.29,140.35,140.17,140.28,66208.0,137.1705,137.2292,137.0532,137.1608,66208.0
2019-07-18 11:50:00,140.27,140.39,140.26,140.33,90181.0,137.151,137.2683,137.1412,137.2097,90181.0
2019-07-18 11:55:00,140.34,140.4,140.27,140.3,44458.0,137.2194,137.2781,137.151,137.1803,44458.0
2019-07-18 12:00:00,140.3,140.35,140.24,140.34,52043.0,137.1803,137.2292,137.1217,137.2194,52043.0
2019-07-18 12:05:00,140.35,140.46,140.32,140.33,42033.0,137.2292,137.3368,137.1999,137.2097,42033.0
2019-07-18 12:10:00,140.33,140.39,140.3,140.31,84921.0,137.2097,137.2683,137.1803,137.1901,84921.0
2019-07-18 12:15:00,140.31,140.39,140.28,140.29,55300.0,137.1901,137.2683,137.1608,137.1705,55300.0
2019-07-18 12:20:00,140.3,140.31,140.17,140.25,106233.0,137.1803,137.1901,137.0532,137.1314,106233.0
2019-07-18 12:25:00,140.24,140.27,140.2,140.27,89833.0,137.1217,137.151,137.0825,137.151,89833.0
2019-07-18 12:30:00,140.27,140.38,140.21,140.34,80851.0,137.151,137.2585,137.0923,137.2194,80851.0
2019-07-18 12:35:00,140.36,140.68,140.32,140.67,35059.0,137.239,137.5519,137.1999,137.5421,35059.0
2019-07-18 12:40:00,140.68,140.75,140.59,140.74,62127.0,137.5519,137.6203,137.4639,137.6105,62127.0
2019-07-18 12:45:00,140.73,140.93,140.72,140.89,54472.0,137.6008,137.7963,137.591,137.7572,54472.0
2019-07-18 12:50:00,140.91,140.95,140.79,140.79,35574.0,137.7768,137.8159,137.6594,137.6594,35574.0
2019-07-18 12:55:00,140.79,140.79,140.74,140.76,29273.0,137.6594,137.6594,137.6105,137.6301,29273.0
2019-07-18 13:00:00,140.76,140.91,140.72,140.9,58932.0,137.6301,137.7768,137.591,137.767,58932.0
2019-07-18 13:05:00,140.89,140.91,140.77,140.78,35031.0,137.7572,137.7768,137.6399,137.6496,35031.0
2019-07-18 13:10:00,140.79,140.82,140.73,140.8,32777.0,137.6594,137.6888,137.6008,137.6692,32777.0
2019-07-18 13:15:00,140.78,140.82,140.71,140.74,34209.0,137.6496,137.6888,137.5812,137.6105,34209.0
2019-07-18 13:20:00,140.75,140.77,140.67,140.7,22970.0,137.6203,137.6399,137.5421,137.5714,22970.0
2019-07-18 13:25:00,140.71,140.8,140.7,140.77,38882.0,137.5812,137.6692,137.5714,137.6399,38882.0
2019-07-18 13:30:00,140.75,140.8,140.66,140.76,37863.0,137.6203,137.6692,137.5323,137.6301,37863.0
2019-07-18 13:35:00,140.77,140.94,140.76,140.92,38960.0,137.6399,137.8061,137.6301,137.7865,38960.0
2019-07-18 13:40:00,140.93,141.0,140.79,140.81,44988.0,137.7963,137.8648,137.6594,137.679,44988.0
2019-07-18 13:45:00,140.81,140.92,140.75,140.75,28096.0,137.679,137.7865,137.6203,137.6203,28096.0
2019-07-18 13:50:00,140.77,140.78,140.52,140.53,37548.0,137.6399,137.6496,137.3954,137.4052,37548.0
2019-07-18 13:55:00,140.53,140.76,140.52,140.74,27924.0,137.4052,137.6301,137.3954,137.6105,27924.0
2019-07-18 14:00:00,140.73,140.89,140.69,140.88,32412.0,137.6008,137.7572,137.5616,137.7474,32412.0
2019-07-18 14:05:00,140.88,140.92,140.82,140.86,25425.0,137.7474,137.7865,137.6888,137.7279,25425.0
2019-07-18 14:10:00,140.85,140.94,140.85,140.9,36798.0,137.7181,137.8061,137.7181,137.767,36798.0
2019-07-18 14:15:00,140.9,141.14,140.9,141.11,58930.0,137.767,138.0016,137.767,137.9723,58930.0
2019-07-18 14:20:00,141.1,141.27,141.1,141.25,57285.0,137.9625,138.1288,137.9625,138.1092,57285.0
2019-07-18 14:25:00,141.24,141.27,141.13,141.18,48244.0,138.0994,138.1288,137.9919,138.0408,48244.0
2019-07-18 14:30:00,141.14,141.23,141.06,141.22,27247.0,138.0016,138.0896,137.9234,138.0799,27247.0
2019-07-18 14:35:00,141.21,141.33,141.16,141.27,47921.0,138.0701,138.1874,138.0212,138.1288,47921.0
2019-07-18 14:40:00,141.27,141.38,141.14,141.37,47527.0,138.1288,138.2363,138.0016,138.2265,47527.0
2019-07-18 14:45:00,141.36,141.44,141.3,141.32,36103.0,138.2168,138.295,138.1581,138.1776,36103.0
2019-07-18 14:50:00,141.31,141.31,141.2,141.25,30833.0,138.1679,138.1679,138.0603,138.1092,30833.0
2019-07-18 14:55:00,141.25,141.39,141.18,141.38,28726.0,138.1092,138.2461,138.0408,138.2363,28726.0
2019-07-18 15:00:00,141.4,141.51,141.33,141.39,102661.0,138.2559,138.3634,138.1874,138.2461,102661.0
2019-07-18 15:05:00,141.41,141.41,141.27,141.37,34356.0,138.2656,138.2656,138.1288,138.2265,34356.0
2019-07-18 15:10:00,141.34,141.46,141.32,141.45,36247.0,138.1972,138.3145,138.1776,138.3048,36247.0
2019-07-18 15:15:00,141.46,141.5,141.34,141.5,72267.0,138.3145,138.3536,138.1972,138.3536,72267.0
2019-07-18 15:20:00,141.51,141.55,141.45,141.49,41005.0,138.3634,138.4025,138.3048,138.3439,41005.0
2019-07-18 15:25:00,141.49,141.5,141.31,141.39,48013.0,138.3439,138.3536,138.1679,138.2461,48013.0
2019-07-18 15:30:00,141.4,141.45,141.34,141.4,36493.0,138.2559,138.3048,138.1972,138.2559,36493.0
2019-07-18 15:35:00,141.41,141.49,141.35,141.45,59664.0,138.2656,138.3439,138.207,138.3048,59664.0
2019-07-18 15:40:00,141.46,141.57,141.45,141.5,63324.0,138.3145,138.4221,138.3048,138.3536,63324.0
2019-07-18 15:45:00,141.49,141.51,141.42,141.45,64628.0,138.3439,138.3634,138.2754,138.3048,64628.0
2019-07-18 15:50:00,141.45,141.49,141.38,141.49,109075.0,138.3048,138.3439,138.2363,138.3439,109075.0
2019-07-18 15:55:00,141.5,141.65,141.48,141.62,229901.0,138.3536,138.5003,138.3341,138.471,229901.0
2019-07-19 09:30:00,142.24,142.24,141.75,141.88,338891.0,139.0772,139.0772,138.5981,138.7252,338891.0
2019-07-19 09:35:00,141.88,142.03,141.47,142.0,125387.0,138.7252,138.8719,138.3243,138.8425,125387.0
2019-07-19 09:40:00,141.98,142.02,141.5,141.55,94924.0,138.823,138.8621,138.3536,138.4025,94924.0
2019-07-19 09:45:00,141.51,141.57,141.26,141.42,51953.0,138.3634,138.4221,138.119,138.2754,51953.0
2019-07-19 09:50:00,141.42,141.42,141.2,141.33,71211.0,138.2754,138.2754,138.0603,138.1874,71211.0
2019-07-19 09:55:00,141.31,141.34,141.02,141.21,52975.0,138.1679,138.1972,137.8843,138.0701,52975.0
2019-07-19 10:00:00,141.22,141.31,141.03,141.3,59265.0,138.0799,138.1679,137.8941,138.1581,59265.0
2019-07-19 10:05:00,141.29,141.31,141.06,141.07,43289.0,138.1483,138.1679,137.9234,137.9332,43289.0
2019-07-19 10:10:00,141.09,141.2,141.04,141.11,57284.0,137.9528,138.0603,137.9039,137.9723,57284.0
2019-07-19 10:15:00,141.1,141.37,141.09,141.36,36633.0,137.9625,138.2265,137.9528,138.2168,36633.0
2019-07-19 10:20:00,141.37,141.38,141.28,141.35,50429.0,138.2265,138.2363,138.1385,138.207,50429.0
2019-07-19 10:25:00,141.35,141.38,141.13,141.19,43565.0,138.207,138.2363,137.9919,138.0505,43565.0
2019-07-19 10:30:00,141.19,141.52,141.17,141.3,38283.0,138.0505,138.3732,138.031,138.1581,38283.0
2019-07-19 10:35:00,141.31,141.39,141.26,141.33,33431.0,138.1679,138.2461,138.119,138.1874,33431.0
2019-07-19 10:40:00,141.34,141.42,141.25,141.39,35004.0,138.1972,138.2754,138.1092,138.2461,35004.0
2019-07-19 10:45:00,141.37,141.4,141.18,141.24,27024.0,138.2265,138.2559,138.0408,138.0994,27024.0
2019-07-19 10:50:00,141.23,141.26,141.13,141.13,38449.0,138.0896,138.119,137.9919,137.9919,38449.0
2019-07-19 10:55:00,141.13,141.35,141.09,141.19,36139.0,137.9919,138.207,137.9528,138.0505,36139.0
2019-07-19 11:00:00,141.17,141.18,141.1,141.14,26164.0,138.031,138.0408,137.9625,138.0016,26164.0
2019-07-19 11:05:00,141.12,141.17,141.06,141.07,23378.0,137.9821,138.031,137.9234,137.9332,23378.0
2019-07-19 11:10:00,141.06,141.19,141.01,141.16,43004.0,137.9234,138.0505,137.8745,138.0212,43004.0
2019-07-19 11:15:00,141.15,141.27,141.11,141.16,45271.0,138.0114,138.1288,137.9723,138.0212,45271.0
2019-07-19 11:20:00,141.17,141.17,141.04,141.1,31383.0,138.031,138.031,137.9039,137.9625,31383.0
2019-07-19 11:25:00,141.09,141.18,141.01,141.02,42310.0,137.9528,138.0408,137.8745,137.8843,42310.0
2019-07-19 11:30:00,141.03,141.09,140.95,141.08,54222.0,137.8941,137.9528,137.8159,137.943,54222.0
2019-07-19 11:35:00,141.09,141.13,141.0,141.02,37859.0,137.9528,137.9919,137.8648,137.8843,37859.0
2019-07-19 11:40:00,141.01,141.15,140.91,141.08,40070.0,137.8745,138.0114,137.7768,137.943,40070.0
2019-07-19 11:45:00,141.06,141.06,140.9,140.98,25034.0,137.9234,137.9234,137.767,137.8452,25034.0
2019-07-19 11:50:00,140.98,141.08,140.98,141.07,17219.0,137.8452,137.943,137.8452,137.9332,17219.0
2019-07-19 11:55:00,141.08,141.11,140.96,140.99,28672.0,137.943,137.9723,137.8256,137.855,28672.0
2019-07-19 12:00:00,140.98,141.08,140.95,141.05,17204.0,137.8452,137.943,137.8159,137.9136,17204.0
2019-07-19 12:05:00,141.03,141.18,140.99,141.16,35468.0,137.8941,138.0408,137.855,138.0212,35468.0
2019-07-19 12:10:00,141.16,141.18,140.96,140.99,42927.0,138.0212,138.0408,137.8256,137.855,42927.0
2019-07-19 12:15:00,140.98,141.02,140.68,140.68,58786.0,137.8452,137.8843,137.5519,137.5519,58786.0
2019-07-19 12:20:00,140.68,140.75,140.64,140.72,39988.0,137.5519,137.6203,137.5128,137.591,39988.0
2019-07-19 12:25:00,140.73,140.83,140.73,140.83,25451.0,137.6008,137.6985,137.6008,137.6985,25451.0
2019-07-19 12:30:00,140.82,141.02,140.77,141.0,31650.0,137.6888,137.8843,137.6399,137.8648,31650.0
2019-07-19 12:35:00,141.01,141.07,140.97,141.01,26270.0,137.8745,137.9332,137.8354,137.8745,26270.0
2019-07-19 12:40:00,141.02,141.05,140.87,140.92,27650.0,137.8843,137.9136,137.7376,137.7865,27650.0
2019-07-19 12:45:00,140.89,140.98,140.87,140.95,26842.0,137.7572,137.8452,137.7376,137.8159,26842.0
2019-07-19 12:50:00,140.96,141.04,140.95,141.02,22002.0,137.8256,137.9039,137.8159,137.8843,22002.0
2019-07-19 12:55:00,141.03,141.08,140.99,141.01,26326.0,137.8941,137.943,137.855,137.8745,26326.0
2019-07-19 13:00:00,141.03,141.04,140.81,140.81,27721.0,137.8941,137.9039,137.679,137.679,27721.0
2019-07-19 13:05:00,140.82,140.85,140.74,140.77,39432.0,137.6888,137.7181,137.6105,137.6399,39432.0
2019-07-19 13:10:00,140.78,140.78,140.7,140.73,31340.0,137.6496,137.6496,137.5714,137.6008,31340.0
2019-07-19 13:15:00,140.73,140.79,140.69,140.7,22636.0,137.6008,137.6594,137.5616,137.5714,22636.0
2019-07-19 13:20:00,140.71,140.72,140.68,140.69,16987.0,137.5812,137.591,137.5519,137.5616,16987.0
2019-07-19 13:25:00,140.7,140.78,140.68,140.75,24882.0,137.5714,137.6496,137.5519,137.6203,24882.0
2019-07-19 13:30:00,140.75,140.84,140.73,140.79,27451.0,137.6203,137.7083,137.6008,137.6594,27451.0
2019-07-19 13:35:00,140.78,140.79,140.64,140.68,39491.0,137.6496,137.6594,137.5128,137.5519,39491.0
2019-07-19 13:40:00,140.67,140.77,140.61,140.72,24729.0,137.5421,137.6399,137.4834,137.591,24729.0
2019-07-19 13:45:00,140.73,140.8,140.72,140.78,14658.0,137.6008,137.6692,137.591,137.6496,14658.0
2019-07-19 13:50:00,140.77,140.87,140.76,140.82,23318.0,137.6399,137.7376,137.6301,137.6888,23318.0
2019-07-19 13:55:00,140.84,140.84,140.68,140.73,23783.0,137.7083,137.7083,137.5519,137.6008,23783.0
2019-07-19 14:00:00,140.75,140.89,140.74,140.83,22014.0,137.6203,137.7572,137.6105,137.6985,22014.0
2019-07-19 14:05:00,140.83,140.86,140.64,140.64,36843.0,137.6985,137.7279,137.5128,137.5128,36843.0
2019-07-19 14:10:00,140.63,140.72,140.56,140.62,33619.0,137.503,137.591,137.4345,137.4932,33619.0
2019-07-19 14:15:00,140.62,140.62,140.34,140.47,70971.0,137.4932,137.4932,137.2194,137.3465,70971.0
2019-07-19 14:20:00,140.49,140.57,140.35,140.35,49078.0,137.3661,137.4443,137.2292,137.2292,49078.0
2019-07-19 14:25:00,140.34,140.41,140.29,140.39,43249.0,137.2194,137.2879,137.1705,137.2683,43249.0
2019-07-19 14:30:00,140.4,140.47,140.21,140.22,63360.0,137.2781,137.3465,137.0923,137.1021,63360.0
2019-07-19 14:35:00,140.23,140.23,140.1,140.19,63190.0,137.1119,137.1119,136.9848,137.0728,63190.0
2019-07-19 14:40:00,140.21,140.27,140.18,140.21,21689.0,137.0923,137.151,137.063,137.0923,21689.0
2019-07-19 14:45:00,140.19,140.19,139.86,140.02,162791.0,137.0728,137.0728,136.7501,136.9065,162791.0
2019-07-19 14:50:00,140.04,140.24,140.0,140.22,74833.0,136.9261,137.1217,136.887,137.1021,74833.0
2019-07-19 14:55:00,140.22,140.27,140.14,140.2,27224.0,137.1021,137.151,137.0239,137.0825,27224.0
2019-07-19 15:00:00,140.2,140.21,140.02,140.05,59469.0,137.0825,137.0923,136.9065,136.9359,59469.0
2019-07-19 15:05:00,140.04,140.1,139.99,140.02,66563.0,136.9261,136.9848,136.8772,136.9065,66563.0
2019-07-19 15:10:00,140.0,140.07,139.99,140.06,45663.0,136.887,136.9554,136.8772,136.9457,45663.0
2019-07-19 15:15:00,140.06,140.11,139.97,140.0,47556.0,136.9457,136.9945,136.8577,136.887,47556.0
2019-07-19 15:20:00,140.01,140.01,139.76,139.99,84976.0,136.8968,136.8968,136.6523,136.8772,84976.0
2019-07-19 15:25:00,139.99,140.03,139.89,140.0,80666.0,136.8772,136.9163,136.7794,136.887,80666.0
2019-07-19 15:30:00,140.01,140.15,140.01,140.09,76557.0,136.8968,137.0337,136.8968,136.975,76557.0
2019-07-19 15:35:00,140.09,140.11,140.05,140.09,68413.0,136.975,136.9945,136.9359,136.975,68413.0
2019-07-19 15:40:00,140.09,140.16,140.01,140.03,90102.0,136.975,137.0434,136.8968,136.9163,90102.0
2019-07-19 15:45:00,140.03,140.04,139.88,139.92,97894.0,136.9163,136.9261,136.7697,136.8088,97894.0
2019-07-19 15:50:00,139.91,140.06,139.9,140.02,194947.0,136.799,136.9457,136.7892,136.9065,194947.0
2019-07-19 15:55:00,140.01,140.01,139.74,139.88,419139.0,136.8968,136.8968,136.6328,136.7697,419139.0
2019-07-22 09:30:00,141.25,141.44,140.01,140.33,460411.0,138.1092,138.295,136.8968,137.2097,460411.0
2019-07-22 09:35:00,140.42,140.81,140.08,140.74,207998.0,137.2977,137.679,136.9652,137.6105,207998.0
2019-07-22 09:40:00,140.74,141.07,140.66,140.9,145046.0,137.6105,137.9332,137.5323,137.767,145046.0
2019-07-22 09:45:00,140.88,141.14,140.61,140.73,114977.0,137.7474,138.0016,137.4834,137.6008,114977.0
2019-07-22 09:50:00,140.74,140.74,140.43,140.61,102814.0,137.6105,137.6105,137.3074,137.4834,102814.0
2019-07-22 09:55:00,140.63,140.99,140.56,140.95,77579.0,137.503,137.855,137.4345,137.8159,77579.0
2019-07-22 10:00:00,140.97,141.19,140.88,140.91,118988.0,137.8354,138.0505,137.7474,137.7768,118988.0
2019-07-22 10:05:00,140.9,140.97,140.72,140.8,114298.0,137.767,137.8354,137.591,137.6692,114298.0
2019-07-22 10:10:00,140.81,140.86,140.56,140.64,145657.0,137.679,137.7279,137.4345,137.5128,145657.0
2019-07-22 10:15:00,140.63,140.84,140.62,140.75,38959.0,137.503,137.7083,137.4932,137.6203,38959.0
2019-07-22 10:20:00,140.77,140.85,140.51,140.53,68754.0,137.6399,137.7181,137.3857,137.4052,68754.0
2019-07-22 10:25:00,140.56,140.68,140.47,140.6,79175.0,137.4345,137.5519,137.3465,137.4737,79175.0
2019-07-22 10:30:00,140.6,140.83,140.57,140.6,82336.0,137.4737,137.6985,137.4443,137.4737,82336.0
2019-07-22 10:35:00,140.62,140.89,140.59,140.84,52308.0,137.4932,137.7572,137.4639,137.7083,52308.0
2019-07-22 10:40:00,140.84,140.92,140.58,140.63,80954.0,137.7083,137.7865,137.4541,137.503,80954.0
2019-07-22 10:45:00,140.64,140.68,140.42,140.55,81086.0,137.5128,137.5519,137.2977,137.4248,81086.0
2019-07-22 10:50:00,140.55,140.56,140.31,140.37,100241.0,137.4248,137.4345,137.1901,137.2488,100241.0
2019-07-22 10:55:00,140.34,140.64,140.34,140.58,63160.0,137.2194,137.5128,137.2194,137.4541,63160.0
2019-07-22 11:00:00,140.6,140.72,140.59,140.7,41665.0,137.4737,137.591,137.4639,137.5714,41665.0
2019-07-22 11:05:00,140.71,140.81,140.7,140.71,27616.0,137.5812,137.679,137.5714,137.5812,27616.0
2019-07-22 11:10:00,140.71,140.77,140.68,140.77,27664.0,137.5812,137.6399,137.5519,137.6399,27664.0
2019-07-22 11:15:00,140.77,140.94,140.73,140.83,46788.0,137.6399,137.8061,137.6008,137.6985,46788.0
2019-07-22 11:20:00,140.85,140.86,140.67,140.8,40271.0,137.7181,137.7279,137.5421,137.6692,40271.0
2019-07-22 11:25:00,140.81,140.95,140.81,140.83,71975.0,137.679,137.8159,137.679,137.6985,71975.0
2019-07-22 11:30:00,140.83,140.96,140.82,140.96,43439.0,137.6985,137.8256,137.6888,137.8256,43439.0
2019-07-22 11:35:00,140.95,141.08,140.95,141.0,75277.0,137.8159,137.943,137.8159,137.8648,75277.0
2019-07-22 11:40:00,141.01,141.02,140.72,140.73,43515.0,137.8745,137.8843,137.591,137.6008,43515.0
2019-07-22 11:45:00,140.72,140.82,140.71,140.81,33034.0,137.591,137.6888,137.5812,137.679,33034.0
2019-07-22 11:50:00,140.8,140.97,140.8,140.93,60270.0,137.6692,137.8354,137.6692,137.7963,60270.0
2019-07-22 11:55:00,140.94,140.95,140.75,140.81,29099.0,137.8061,137.8159,137.6203,137.679,29099.0
2019-07-22 12:00:00,140.82,140.84,140.71,140.77,31126.0,137.6888,137.7083,137.5812,137.6399,31126.0
2019-07-22 12:05:00,140.77,140.79,140.62,140.7,30341.0,137.6399,137.6594,137.4932,137.5714,30341.0
2019-07-22 12:10:00,140.7,140.84,140.68,140.81,26177.0,137.5714,137.7083,137.5519,137.679,26177.0
2019-07-22 12:15:00,140.8,140.88,140.75,140.83,26479.0,137.6692,137.7474,137.6203,137.6985,26479.0
2019-07-22 12:20:00,140.83,140.85,140.76,140.81,26485.0,137.6985,137.7181,137.6301,137.679,26485.0
2019-07-22 12:25:00,140.81,140.97,140.78,140.84,102550.0,137.679,137.8354,137.6496,137.7083,102550.0
2019-07-22 12:30:00,140.84,140.9,140.8,140.81,21933.0,137.7083,137.767,137.6692,137.679,21933.0
2019-07-22 12:35:00,140.82,140.9,140.79,140.83,23952.0,137.6888,137.767,137.6594,137.6985,23952.0
2019-07-22 12:40:00,140.82,140.97,140.8,140.94,36062.0,137.6888,137.8354,137.6692,137.8061,36062.0
2019-07-22 12:45:00,140.93,141.08,140.93,141.04,106553.0,137.7963,137.943,137.7963,137.9039,106553.0
2019-07-22 12:50:00,141.05,141.25,141.04,141.15,80193.0,137.9136,138.1092,137.9039,138.0114,80193.0
2019-07-22 12:55:00,141.15,141.18,141.02,141.11,38279.0,138.0114,138.0408,137.8843,137.9723,38279.0
2019-07-22 13:00:00,141.1,141.11,140.9,140.91,31204.0,137.9625,137.9723,137.767,137.7768,31204.0
2019-07-22 13:05:00,140.91,141.01,140.9,141.0,26443.0,137.7768,137.8745,137.767,137.8648,26443.0
2019-07-22 13:10:00,141.01,141.16,140.99,141.12,35432.0,137.8745,138.0212,137.855,137.9821,35432.0
2019-07-22 13:15:00,141.12,141.13,140.9,140.93,48803.0,137.9821,137.9919,137.767,137.7963,48803.0
2019-07-22 13:20:00,140.94,140.96,140.7,140.74,40533.0,137.8061,137.8256,137.5714,137.6105,40533.0
2019-07-22 13:25:00,140.75,140.89,140.73,140.8,33869.0,137.6203,137.7572,137.6008,137.6692,33869.0
2019-07-22 13:30:00,140.78,140.81,140.69,140.76,29265.0,137.6496,137.679,137.5616,137.6301,29265.0
2019-07-22 13:35:00,140.73,140.89,140.73,140.88,22111.0,137.6008,137.7572,137.6008,137.7474,22111.0
2019-07-22 13:40:00,140.88,140.88,140.78,140.8,29173.0,137.7474,137.7474,137.6496,137.6692,29173.0
2019-07-22 13:45:00,140.8,140.82,140.72,140.79,26300.0,137.6692,137.6888,137.591,137.6594,26300.0
2019-07-22 13:50:00,140.78,140.88,140.74,140.81,35315.0,137.6496,137.7474,137.6105,137.679,35315.0
2019-07-22 13:55:00,140.8,140.93,140.78,140.89,65995.0,137.6692,137.7963,137.6496,137.7572,65995.0
2019-07-22 14:00:00,140.89,140.9,140.75,140.82,31733.0,137.7572,137.767,137.6203,137.6888,31733.0
2019-07-22 14:05:00,140.81,140.85,140.79,140.8,21024.0,137.679,137.7181,137.6594,137.6692,21024.0
2019-07-22 14:10:00,140.8,140.86,140.79,140.84,25947.0,137.6692,137.7279,137.6594,137.7083,25947.0
2019-07-22 14:15:00,140.83,140.89,140.8,140.84,22435.0,137.6985,137.7572,137.6692,137.7083,22435.0
2019-07-22 14:20:00,140.85,140.9,140.8,140.82,19680.0,137.7181,137.767,137.6692,137.6888,19680.0
2019-07-22 14:25:00,140.83,140.87,140.8,140.83,26693.0,137.6985,137.7376,137.6692,137.6985,26693.0
2019-07-22 14:30:00,140.84,140.86,140.79,140.83,22405.0,137.7083,137.7279,137.6594,137.6985,22405.0
2019-07-22 14:35:00,140.84,140.86,140.79,140.84,25734.0,137.7083,137.7279,137.6594,137.7083,25734.0
2019-07-22 14:40:00,140.84,141.01,140.82,140.95,105512.0,137.7083,137.8745,137.6888,137.8159,105512.0
2019-07-22 14:45:00,140.95,141.08,140.86,140.94,109353.0,137.8159,137.943,137.7279,137.8061,109353.0
2019-07-22 14:50:00,140.95,141.05,140.95,141.0,40203.0,137.8159,137.9136,137.8159,137.8648,40203.0
2019-07-22 14:55:00,140.99,141.02,140.92,140.96,33789.0,137.855,137.8843,137.7865,137.8256,33789.0
2019-07-22 15:00:00,140.96,141.17,140.93,141.08,50295.0,137.8256,138.031,137.7963,137.943,50295.0
2019-07-22 15:05:00,141.08,141.13,140.95,140.99,40636.0,137.943,137.9919,137.8159,137.855,40636.0
2019-07-22 15:10:00,140.97,140.98,140.87,140.89,37056.0,137.8354,137.8452,137.7376,137.7572,37056.0
2019-07-22 15:15:00,140.9,140.96,140.86,140.89,43577.0,137.767,137.8256,137.7279,137.7572,43577.0
2019-07-22 15:20:00,140.89,140.95,140.8,140.81,51720.0,137.7572,137.8159,137.6692,137.679,51720.0
2019-07-22 15:25:00,140.81,140.87,140.79,140.84,36747.0,137.679,137.7376,137.6594,137.7083,36747.0
2019-07-22 15:30:00,140.83,140.84,140.6,140.63,75528.0,137.6985,137.7083,137.4737,137.503,75528.0
2019-07-22 15:35:00,140.63,140.77,140.63,140.71,98363.0,137.503,137.6399,137.503,137.5812,98363.0
2019-07-22 15:40:00,140.72,141.0,140.69,140.93,260644.0,137.591,137.8648,137.5616,137.7963,260644.0
2019-07-22 15:45:00,140.93,140.94,140.82,140.82,90639.0,137.7963,137.8061,137.6888,137.6888,90639.0
2019-07-22 15:50:00,140.82,140.9,140.73,140.82,132032.0,137.6888,137.767,137.6008,137.6888,132032.0
2019-07-22 15:55:00,140.82,140.88,140.76,140.81,236657.0,137.6888,137.7474,137.6301,137.679,236657.0
2019-07-23 09:30:00,141.65,141.75,141.05,141.64,286402.0,138.5003,138.5981,137.9136,138.4905,286402.0
2019-07-23 09:35:00,141.64,142.14,141.64,142.02,176281.0,138.4905,138.9794,138.4905,138.8621,176281.0
2019-07-23 09:40:00,142.01,142.09,141.85,142.05,151698.0,138.8523,138.9305,138.6959,138.8914,151698.0
2019-07-23 09:45:00,142.05,142.54,142.0,142.13,265630.0,138.8914,139.3705,138.8425,138.9696,265630.0
2019-07-23 09:50:00,142.13,142.34,142.05,142.24,147049.0,138.9696,139.175,138.8914,139.0772,147049.0
2019-07-23 09:55:00,142.24,142.24,141.77,142.23,147221.0,139.0772,139.0772,138.6176,139.0674,147221.0
2019-07-23 10:00:00,142.22,142.25,141.77,141.79,177828.0,139.0576,139.087,138.6176,138.6372,177828.0
2019-07-23 10:05:00,141.8,141.94,141.53,141.56,98123.0,138.647,138.7839,138.383,138.4123,98123.0
2019-07-23 10:10:00,141.55,141.78,141.51,141.78,67974.0,138.4025,138.6274,138.3634,138.6274,67974.0
2019-07-23 10:15:00,141.78,141.86,141.57,141.6,62491.0,138.6274,138.7056,138.4221,138.4514,62491.0
2019-07-23 10:20:00,141.59,141.67,141.46,141.65,89690.0,138.4416,138.5199,138.3145,138.5003,89690.0
2019-07-23 10:25:00,141.64,141.67,141.39,141.4,59368.0,138.4905,138.5199,138.2461,138.2559,59368.0
2019-07-23 10:30:00,141.39,141.39,141.09,141.29,175461.0,138.2461,138.2461,137.9528,138.1483,175461.0
2019-07-23 10:35:00,141.31,141.32,141.13,141.28,91216.0,138.1679,138.1776,137.9919,138.1385,91216.0
2019-07-23 10:40:00,141.27,141.32,141.12,141.3,102344.0,138.1288,138.1776,137.9821,138.1581,102344.0
2019-07-23 10:45:00,141.3,141.45,141.27,141.41,54066.0,138.1581,138.3048,138.1288,138.2656,54066.0
2019-07-23 10:50:00,141.4,141.48,141.33,141.41,35385.0,138.2559,138.3341,138.1874,138.2656,35385.0
2019-07-23 10:55:00,141.4,141.51,141.39,141.4,54961.0,138.2559,138.3634,138.2461,138.2559,54961.0
2019-07-23 11:00:00,141.4,141.46,141.21,141.24,118940.0,138.2559,138.3145,138.0701,138.0994,118940.0
2019-07-23 11:05:00,141.23,141.42,141.18,141.37,38160.0,138.0896,138.2754,138.0408,138.2265,38160.0
2019-07-23 11:10:00,141.36,141.47,141.32,141.32,41091.0,138.2168,138.3243,138.1776,138.1776,41091.0
2019-07-23 11:15:00,141.32,141.37,141.24,141.33,28207.0,138.1776,138.2265,138.0994,138.1874,28207.0
2019-07-23 11:20:00,141.31,141.43,141.24,141.39,64736.0,138.1679,138.2852,138.0994,138.2461,64736.0
2019-07-23 11:25:00,141.39,141.4,141.22,141.31,25088.0,138.2461,138.2559,138.0799,138.1679,25088.0
2019-07-23 11:30:00,141.31,141.34,141.24,141.26,26683.0,138.1679,138.1972,138.0994,138.119,26683.0
2019-07-23 11:35:00,141.26,141.27,141.09,141.16,35545.0,138.119,138.1288,137.9528,138.0212,35545.0
2019-07-23 11:40:00,141.15,141.18,141.06,141.11,34830.0,138.0114,138.0408,137.9234,137.9723,34830.0
2019-07-23 11:45:00,141.11,141.11,140.84,140.92,88679.0,137.9723,137.9723,137.7083,137.7865,88679.0
2019-07-23 11:50:00,140.91,141.16,140.9,141.15,31480.0,137.7768,138.0212,137.767,138.0114,31480.0
2019-07-23 11:55:00,141.15,141.16,140.95,141.01,42085.0,138.0114,138.0212,137.8159,137.8745,42085.0
2019-07-23 12:00:00,141.01,141.03,140.85,140.89,40818.0,137.8745,137.8941,137.7181,137.7572,40818.0
2019-07-23 12:05:00,140.9,140.94,140.83,140.91,37234.0,137.767,137.8061,137.6985,137.7768,37234.0
2019-07-23 12:10:00,140.91,140.96,140.87,140.88,23497.0,137.7768,137.8256,137.7376,137.7474,23497.0
2019-07-23 12:15:00,140.87,140.9,140.83,140.88,36073.0,137.7376,137.767,137.6985,137.7474,36073.0
2019-07-23 12:20:00,140.88,140.93,140.75,140.84,44844.0,137.7474,137.7963,137.6203,137.7083,44844.0
2019-07-23 12:25:00,140.83,140.89,140.76,140.77,31326.0,137.6985,137.7572,137.6301,137.6399,31326.0
2019-07-23 12:30:00,140.79,140.81,140.65,140.68,48792.0,137.6594,137.679,137.5225,137.5519,48792.0
2019-07-23 12:35:00,140.68,140.74,140.62,140.68,130593.0,137.5519,137.6105,137.4932,137.5519,130593.0
2019-07-23 12:40:00,140.68,140.78,140.6,140.74,151636.0,137.5519,137.6496,137.4737,137.6105,151636.0
2019-07-23 12:45:00,140.73,140.83,140.68,140.68,111511.0,137.6008,137.6985,137.5519,137.5519,111511.0
2019-07-23 12:50:00,140.7,140.7,140.53,140.54,34538.0,137.5714,137.5714,137.4052,137.415,34538.0
2019-07-23 12:55:00,140.53,140.56,140.42,140.5,103551.0,137.4052,137.4345,137.2977,137.3759,103551.0
2019-07-23 13:00:00,140.5,140.51,140.27,140.31,57725.0,137.3759,137.3857,137.151,137.1901,57725.0
2019-07-23 13:05:00,140.31,140.4,140.29,140.37,73146.0,137.1901,137.2781,137.1705,137.2488,73146.0
2019-07-23 13:10:00,140.37,140.44,140.31,140.35,37430.0,137.2488,137.3172,137.1901,137.2292,37430.0
2019-07-23 13:15:00,140.36,140.37,140.27,140.35,33159.0,137.239,137.2488,137.151,137.2292,33159.0
2019-07-23 13:20:00,140.36,140.47,140.35,140.46,31068.0,137.239,137.3465,137.2292,137.3368,31068.0
2019-07-23 13:25:00,140.47,140.47,140.36,140.38,28959.0,137.3465,137.3465,137.239,137.2585,28959.0
2019-07-23 13:30:00,140.39,140.49,140.39,140.47,23105.0,137.2683,137.3661,137.2683,137.3465,23105.0
2019-07-23 13:35:00,140.47,140.47,140.39,140.43,28690.0,137.3465,137.3465,137.2683,137.3074,28690.0
2019-07-23 13:40:00,140.43,140.93,140.42,140.78,56845.0,137.3074,137.7963,137.2977,137.6496,56845.0
2019-07-23 13:45:00,140.77,140.87,140.72,140.78,121054.0,137.6399,137.7376,137.591,137.6496,121054.0
2019-07-23 13:50:00,140.79,140.92,140.73,140.86,74437.0,137.6594,137.7865,137.6008,137.7279,74437.0
2019-07-23 13:55:00,140.88,141.05,140.87,141.03,50968.0,137.7474,137.9136,137.7376,137.8941,50968.0
2019-07-23 14:00:00,141.05,141.29,141.01,141.14,228066.0,137.9136,138.1483,137.8745,138.0016,228066.0
2019-07-23 14:05:00,141.13,141.14,141.02,141.06,33098.0,137.9919,138.0016,137.8843,137.9234,33098.0
2019-07-23 14:10:00,141.07,141.08,140.99,141.03,36469.0,137.9332,137.943,137.855,137.8941,36469.0
2019-07-23 14:15:00,141.04,141.11,140.99,141.04,31078.0,137.9039,137.9723,137.855,137.9039,31078.0
2019-07-23 14:20:00,141.05,141.07,141.0,141.02,17425.0,137.9136,137.9332,137.8648,137.8843,17425.0
2019-07-23 14:25:00,141.01,141.08,141.01,141.06,16708.0,137.8745,137.943,137.8745,137.9234,16708.0
2019-07-23 14:30:00,141.06,141.16,141.05,141.09,30783.0,137.9234,138.0212,137.9136,137.9528,30783.0
2019-07-23 14:35:00,141.09,141.1,141.0,141.07,30025.0,137.9528,137.9625,137.8648,137.9332,30025.0
2019-07-23 14:40:00,141.08,141.1,141.0,141.09,85224.0,137.943,137.9625,137.8648,137.9528,85224.0
2019-07-23 14:45:00,141.09,141.11,141.02,141.04,30879.0,137.9528,137.9723,137.8843,137.9039,30879.0
2019-07-23 14:50:00,141.03,141.16,141.03,141.11,133715.0,137.8941,138.0212,137.8941,137.9723,133715.0
2019-07-23 14:55:00,141.12,141.24,141.12,141.17,30784.0,137.9821,138.0994,137.9821,138.031,30784.0
2019-07-23 15:00:00,141.17,141.21,141.0,141.03,26349.0,138.031,138.0701,137.8648,137.8941,26349.0
2019-07-23 15:05:00,141.03,141.04,140.96,141.01,31411.0,137.8941,137.9039,137.8256,137.8745,31411.0
2019-07-23 15:10:00,141.0,141.04,140.99,141.03,24453.0,137.8648,137.9039,137.855,137.8941,24453.0
2019-07-23 15:15:00,141.03,141.08,141.01,141.06,24894.0,137.8941,137.943,137.8745,137.9234,24894.0
2019-07-23 15:20:00,141.06,141.17,141.04,141.14,73001.0,137.9234,138.031,137.9039,138.0016,73001.0
2019-07-23 15:25:00,141.14,141.15,141.01,141.05,27336.0,138.0016,138.0114,137.8745,137.9136,27336.0
2019-07-23 15:30:00,141.05,141.25,141.05,141.24,59094.0,137.9136,138.1092,137.9136,138.0994,59094.0
2019-07-23 15:35:00,141.24,141.31,141.18,141.24,140439.0,138.0994,138.1679,138.0408,138.0994,140439.0
2019-07-23 15:40:00,141.23,141.33,141.22,141.27,51135.0,138.0896,138.1874,138.0799,138.1288,51135.0
2019-07-23 15:45:00,141.28,141.33,141.07,141.09,86435.0,138.1385,138.1874,137.9332,137.9528,86435.0
2019-07-23 15:50:00,141.09,141.14,141.03,141.1,77431.0,137.9528,138.0016,137.8941,137.9625,77431.0
2019-07-23 15:55:00,141.13,141.3,141.12,141.26,165322.0,137.9919,138.1581,137.9821,138.119,165322.0
2019-07-24 09:30:00,141.4,141.59,141.05,141.19,178627.0,138.2559,138.4416,137.9136,138.0505,178627.0
2019-07-24 09:35:00,141.19,141.45,141.05,141.21,76487.0,138.0505,138.3048,137.9136,138.0701,76487.0
2019-07-24 09:40:00,141.21,141.28,141.03,141.17,45513.0,138.0701,138.1385,137.8941,138.031,45513.0
2019-07-24 09:45:00,141.15,141.21,141.03,141.03,51700.0,138.0114,138.0701,137.8941,137.8941,51700.0
2019-07-24 09:50:00,141.04,141.32,140.88,140.94,99691.0,137.9039,138.1776,137.7474,137.8061,99691.0
2019-07-24 09:55:00,140.92,140.94,140.61,140.67,90845.0,137.7865,137.8061,137.4834,137.5421,90845.0
2019-07-24 10:00:00,140.69,140.78,140.57,140.6,61197.0,137.5616,137.6496,137.4443,137.4737,61197.0
2019-07-24 10:05:00,140.61,140.76,140.4,140.55,82727.0,137.4834,137.6301,137.2781,137.4248,82727.0
2019-07-24 10:10:00,140.55,140.71,140.46,140.7,60832.0,137.4248,137.5812,137.3368,137.5714,60832.0
2019-07-24 10:15:00,140.71,140.92,140.59,140.91,49437.0,137.5812,137.7865,137.4639,137.7768,49437.0
2019-07-24 10:20:00,140.9,140.92,140.77,140.84,36450.0,137.767,137.7865,137.6399,137.7083,36450.0
2019-07-24 10:25:00,140.83,140.97,140.82,140.86,30047.0,137.6985,137.8354,137.6888,137.7279,30047.0
2019-07-24 10:30:00,140.86,141.11,140.86,141.03,56545.0,137.7279,137.9723,137.7279,137.8941,56545.0
2019-07-24 10:35:00,141.02,141.16,141.01,141.07,44822.0,137.8843,138.0212,137.8745,137.9332,44822.0
2019-07-24 10:40:00,141.05,141.1,140.9,140.92,86212.0,137.9136,137.9625,137.767,137.7865,86212.0
2019-07-24 10:45:00,140.91,141.13,140.91,141.08,54709.0,137.7768,137.9919,137.7768,137.943,54709.0
2019-07-24 10:50:00,141.08,141.09,140.86,140.94,47122.0,137.943,137.9528,137.7279,137.8061,47122.0
2019-07-24 10:55:00,140.94,140.94,140.73,140.75,55336.0,137.8061,137.8061,137.6008,137.6203,55336.0
2019-07-24 11:00:00,140.72,140.78,140.5,140.54,37078.0,137.591,137.6496,137.3759,137.415,37078.0
2019-07-24 11:05:00,140.54,140.73,140.5,140.66,31059.0,137.415,137.6008,137.3759,137.5323,31059.0
2019-07-24 11:10:00,140.67,140.82,140.61,140.77,27598.0,137.5421,137.6888,137.4834,137.6399,27598.0
2019-07-24 11:15:00,140.75,140.78,140.66,140.68,27536.0,137.6203,137.6496,137.5323,137.5519,27536.0
2019-07-24 11:20:00,140.68,140.75,140.54,140.72,25417.0,137.5519,137.6203,137.415,137.591,25417.0
2019-07-24 11:25:00,140.71,140.86,140.69,140.86,22047.0,137.5812,137.7279,137.5616,137.7279,22047.0
2019-07-24 11:30:00,140.86,140.96,140.84,140.96,61129.0,137.7279,137.8256,137.7083,137.8256,61129.0
2019-07-24 11:35:00,140.94,140.97,140.8,140.82,47689.0,137.8061,137.8354,137.6692,137.6888,47689.0
2019-07-24 11:40:00,140.83,140.87,140.81,140.81,51831.0,137.6985,137.7376,137.679,137.679,51831.0
2019-07-24 11:45:00,140.81,140.81,140.65,140.71,39909.0,137.679,137.679,137.5225,137.5812,39909.0
2019-07-24 11:50:00,140.71,140.84,140.69,140.76,39001.0,137.5812,137.7083,137.5616,137.6301,39001.0
2019-07-24 11:55:00,140.78,140.86,140.77,140.84,18862.0,137.6496,137.7279,137.6399,137.7083,18862.0
2019-07-24 12:00:00,140.83,140.96,140.83,140.88,26208.0,137.6985,137.8256,137.6985,137.7474,26208.0
2019-07-24 12:05:00,140.89,140.96,140.86,140.96,12972.0,137.7572,137.8256,137.7279,137.8256,12972.0
2019-07-24 12:10:00,140.96,141.04,140.93,141.04,33273.0,137.8256,137.9039,137.7963,137.9039,33273.0
2019-07-24 12:15:00,141.04,141.1,141.01,141.03,12950.0,137.9039,137.9625,137.8745,137.8941,12950.0
2019-07-24 12:20:00,141.04,141.11,141.01,141.02,23348.0,137.9039,137.9723,137.8745,137.8843,23348.0
2019-07-24 12:25:00,141.02,141.04,140.91,140.95,21067.0,137.8843,137.9039,137.7768,137.8159,21067.0
2019-07-24 12:30:00,140.94,141.01,140.88,140.92,53916.0,137.8061,137.8745,137.7474,137.7865,53916.0
2019-07-24 12:35:00,140.91,140.92,140.83,140.87,22223.0,137.7768,137.7865,137.6985,137.7376,22223.0
2019-07-24 12:40:00,140.86,140.95,140.83,140.95,31101.0,137.7279,137.8159,137.6985,137.8159,31101.0
2019-07-24 12:45:00,140.97,140.99,140.88,140.9,19080.0,137.8354,137.855,137.7474,137.767,19080.0
2019-07-24 12:50:00,140.89,140.97,140.89,140.95,15820.0,137.7572,137.8354,137.7572,137.8159,15820.0
2019-07-24 12:55:00,140.94,140.99,140.91,140.94,16127.0,137.8061,137.855,137.7768,137.8061,16127.0
2019-07-24 13:00:00,140.95,141.08,140.93,141.05,21706.0,137.8159,137.943,137.7963,137.9136,21706.0
2019-07-24 13:05:00,141.05,141.1,140.98,141.09,16564.0,137.9136,137.9625,137.8452,137.9528,16564.0
2019-07-24 13:10:00,141.07,141.1,141.04,141.05,21944.0,137.9332,137.9625,137.9039,137.9136,21944.0
2019-07-24 13:15:00,141.06,141.07,140.97,140.98,22805.0,137.9234,137.9332,137.8354,137.8452,22805.0
2019-07-24 13:20:00,140.97,141.02,140.93,140.98,19931.0,137.8354,137.8843,137.7963,137.8452,19931.0
2019-07-24 13:25:00,141.0,141.02,140.96,140.98,39265.0,137.8648,137.8843,137.8256,137.8452,39265.0
2019-07-24 13:30:00,140.98,141.0,140.89,140.9,22602.0,137.8452,137.8648,137.7572,137.767,22602.0
2019-07-24 13:35:00,140.9,140.9,140.73,140.75,36157.0,137.767,137.767,137.6008,137.6203,36157.0
2019-07-24 13:40:00,140.75,140.76,140.61,140.62,26314.0,137.6203,137.6301,137.4834,137.4932,26314.0
2019-07-24 13:45:00,140.62,140.84,140.62,140.84,22947.0,137.4932,137.7083,137.4932,137.7083,22947.0
2019-07-24 13:50:00,140.82,140.88,140.77,140.8,34383.0,137.6888,137.7474,137.6399,137.6692,34383.0
2019-07-24 13:55:00,140.8,140.89,140.74,140.86,20554.0,137.6692,137.7572,137.6105,137.7279,20554.0
2019-07-24 14:00:00,140.86,140.95,140.84,140.92,20139.0,137.7279,137.8159,137.7083,137.7865,20139.0
2019-07-24 14:05:00,140.95,140.96,140.88,140.89,19076.0,137.8159,137.8256,137.7474,137.7572,19076.0
2019-07-24 14:10:00,140.89,140.96,140.87,140.91,42065.0,137.7572,137.8256,137.7376,137.7768,42065.0
2019-07-24 14:15:00,140.9,140.96,140.89,140.96,29546.0,137.767,137.8256,137.7572,137.8256,29546.0
2019-07-24 14:20:00,140.96,140.99,140.91,140.92,19267.0,137.8256,137.855,137.7768,137.7865,19267.0
2019-07-24 14:25:00,140.92,140.96,140.92,140.95,15711.0,137.7865,137.8256,137.7865,137.8159,15711.0
2019-07-24 14:30:00,140.96,141.04,140.92,141.04,34256.0,137.8256,137.9039,137.7865,137.9039,34256.0
2019-07-24 14:35:00,141.04,141.18,141.01,141.13,126286.0,137.9039,138.0408,137.8745,137.9919,126286.0
2019-07-24 14:40:00,141.13,141.17,141.01,141.01,20556.0,137.9919,138.031,137.8745,137.8745,20556.0
2019-07-24 14:45:00,141.02,141.11,141.01,141.11,19188.0,137.8843,137.9723,137.8745,137.9723,19188.0
2019-07-24 14:50:00,141.1,141.17,141.07,141.14,40024.0,137.9625,138.031,137.9332,138.0016,40024.0
2019-07-24 14:55:00,141.15,141.18,141.08,141.11,34450.0,138.0114,138.0408,137.943,137.9723,34450.0
2019-07-24 15:00:00,141.12,141.17,141.08,141.16,22662.0,137.9821,138.031,137.943,138.0212,22662.0
2019-07-24 15:05:00,141.16,141.21,141.1,141.19,56595.0,138.0212,138.0701,137.9625,138.0505,56595.0
2019-07-24 15:10:00,141.18,141.25,141.16,141.22,45718.0,138.0408,138.1092,138.0212,138.0799,45718.0
2019-07-24 15:15:00,141.23,141.26,141.19,141.24,29166.0,138.0896,138.119,138.0505,138.0994,29166.0
2019-07-24 15:20:00,141.25,141.29,141.22,141.25,34872.0,138.1092,138.1483,138.0799,138.1092,34872.0
2019-07-24 15:25:00,141.25,141.3,141.23,141.28,23730.0,138.1092,138.1581,138.0896,138.1385,23730.0
2019-07-24 15:30:00,141.28,141.33,141.26,141.31,51899.0,138.1385,138.1874,138.119,138.1679,51899.0
2019-07-24 15:35:00,141.31,141.32,141.23,141.25,51243.0,138.1679,138.1776,138.0896,138.1092,51243.0
2019-07-24 15:40:00,141.26,141.33,141.17,141.17,62967.0,138.119,138.1874,138.031,138.031,62967.0
2019-07-24 15:45:00,141.16,141.2,141.1,141.16,95436.0,138.0212,138.0603,137.9625,138.0212,95436.0
2019-07-24 15:50:00,141.17,141.28,141.16,141.18,84115.0,138.031,138.1385,138.0212,138.0408,84115.0
2019-07-24 15:55:00,141.2,141.3,141.12,141.3,310606.0,138.0603,138.1581,137.9821,138.1581,310606.0
2019-07-25 09:30:00,141.4,141.56,141.04,141.52,240577.0,138.2559,138.4123,137.9039,138.3732,240577.0
2019-07-25 09:35:00,141.51,141.72,141.36,141.41,83173.0,138.3634,138.5687,138.2168,138.2656,83173.0
2019-07-25 09:40:00,141.43,141.7,141.41,141.62,70971.0,138.2852,138.5492,138.2656,138.471,70971.0
2019-07-25 09:45:00,141.63,142.09,141.63,141.99,119363.0,138.4807,138.9305,138.4807,138.8327,119363.0
2019-07-25 09:50:00,141.97,142.05,141.75,141.83,89244.0,138.8132,138.8914,138.5981,138.6763,89244.0
2019-07-25 09:55:00,141.82,141.88,141.46,141.53,81985.0,138.6665,138.7252,138.3145,138.383,81985.0
2019-07-25 10:00:00,141.55,141.77,141.49,141.75,65628.0,138.4025,138.6176,138.3439,138.5981,65628.0
2019-07-25 10:05:00,141.75,141.95,141.7,141.75,167475.0,138.5981,138.7936,138.5492,138.5981,167475.0
2019-07-25 10:10:00,141.75,142.02,141.74,141.88,62163.0,138.5981,138.8621,138.5883,138.7252,62163.0
2019-07-25 10:15:00,141.87,141.99,141.79,141.95,37442.0,138.7154,138.8327,138.6372,138.7936,37442.0
2019-07-25 10:20:00,141.95,142.02,141.86,141.93,52222.0,138.7936,138.8621,138.7056,138.7741,52222.0
2019-07-25 10:25:00,141.92,141.92,141.76,141.85,53209.0,138.7643,138.7643,138.6079,138.6959,53209.0
2019-07-25 10:30:00,141.86,141.93,141.73,141.81,43505.0,138.7056,138.7741,138.5785,138.6567,43505.0
2019-07-25 10:35:00,141.81,141.87,141.79,141.84,38903.0,138.6567,138.7154,138.6372,138.6861,38903.0
2019-07-25 10:40:00,141.84,141.9,141.76,141.78,39507.0,138.6861,138.7447,138.6079,138.6274,39507.0
2019-07-25 10:45:00,141.78,141.86,141.77,141.82,35659.0,138.6274,138.7056,138.6176,138.6665,35659.0
2019-07-25 10:50:00,141.83,141.95,141.75,141.88,40066.0,138.6763,138.7936,138.5981,138.7252,40066.0
2019-07-25 10:55:00,141.9,141.97,141.87,141.89,31674.0,138.7447,138.8132,138.7154,138.735,31674.0
2019-07-25 11:00:00,141.88,142.14,141.88,142.09,172495.0,138.7252,138.9794,138.7252,138.9305,172495.0
2019-07-25 11:05:00,142.08,142.13,142.04,142.06,74911.0,138.9207,138.9696,138.8816,138.9012,74911.0
2019-07-25 11:10:00,142.07,142.12,142.03,142.1,28235.0,138.911,138.9599,138.8719,138.9403,28235.0
2019-07-25 11:15:00,142.11,142.33,142.09,142.21,195707.0,138.9501,139.1652,138.9305,139.0479,195707.0
2019-07-25 11:20:00,142.21,142.34,142.13,142.14,46691.0,139.0479,139.175,138.9696,138.9794,46691.0
2019-07-25 11:25:00,142.14,142.33,142.08,142.29,31956.0,138.9794,139.1652,138.9207,139.1261,31956.0
2019-07-25 11:30:00,142.28,142.38,142.27,142.38,44978.0,139.1163,139.2141,139.1065,139.2141,44978.0
2019-07-25 11:35:00,142.37,142.45,142.35,142.42,33498.0,139.2043,139.2825,139.1847,139.2532,33498.0
2019-07-25 11:40:00,142.41,142.6,142.35,142.38,136296.0,139.2434,139.4292,139.1847,139.2141,136296.0
2019-07-25 11:45:00,142.39,142.41,142.22,142.24,32413.0,139.2238,139.2434,139.0576,139.0772,32413.0
2019-07-25 11:50:00,142.24,142.37,142.17,142.34,79409.0,139.0772,139.2043,139.0087,139.175,79409.0
2019-07-25 11:55:00,142.36,142.52,142.36,142.5,54489.0,139.1945,139.351,139.1945,139.3314,54489.0
2019-07-25 12:00:00,142.48,142.52,142.42,142.44,42408.0,139.3118,139.351,139.2532,139.2727,42408.0
2019-07-25 12:05:00,142.44,142.71,142.44,142.67,59283.0,139.2727,139.5367,139.2727,139.4976,59283.0
2019-07-25 12:10:00,142.66,142.75,142.63,142.73,40841.0,139.4878,139.5758,139.4585,139.5563,40841.0
2019-07-25 12:15:00,142.73,142.86,142.72,142.84,55155.0,139.5563,139.6834,139.5465,139.6638,55155.0
2019-07-25 12:20:00,142.83,142.96,142.71,142.71,50662.0,139.6541,139.7812,139.5367,139.5367,50662.0
2019-07-25 12:25:00,142.72,142.84,142.72,142.77,29112.0,139.5465,139.6638,139.5465,139.5954,29112.0
2019-07-25 12:30:00,142.75,142.75,142.61,142.71,40487.0,139.5758,139.5758,139.439,139.5367,40487.0
2019-07-25 12:35:00,142.71,142.78,142.55,142.55,59500.0,139.5367,139.6052,139.3803,139.3803,59500.0
2019-07-25 12:40:00,142.55,142.55,142.31,142.42,103685.0,139.3803,139.3803,139.1456,139.2532,103685.0
2019-07-25 12:45:00,142.42,142.72,142.39,142.7,39015.0,139.2532,139.5465,139.2238,139.527,39015.0
2019-07-25 12:50:00,142.72,142.76,142.63,142.71,24628.0,139.5465,139.5856,139.4585,139.5367,24628.0
2019-07-25 12:55:00,142.73,142.9,142.72,142.89,68706.0,139.5563,139.7225,139.5465,139.7127,68706.0
2019-07-25 13:00:00,142.87,142.98,142.7,142.72,103099.0,139.6932,139.8007,139.527,139.5465,103099.0
2019-07-25 13:05:00,142.72,142.86,142.71,142.79,51565.0,139.5465,139.6834,139.5367,139.615,51565.0
2019-07-25 13:10:00,142.8,142.82,142.73,142.75,32114.0,139.6247,139.6443,139.5563,139.5758,32114.0
2019-07-25 13:15:00,142.78,142.85,142.74,142.81,32689.0,139.6052,139.6736,139.5661,139.6345,32689.0
2019-07-25 13:20:00,142.81,142.86,142.78,142.82,82145.0,139.6345,139.6834,139.6052,139.6443,82145.0
2019-07-25 13:25:00,142.82,142.87,142.78,142.84,49545.0,139.6443,139.6932,139.6052,139.6638,49545.0
2019-07-25 13:30:00,142.83,142.95,142.82,142.87,71338.0,139.6541,139.7714,139.6443,139.6932,71338.0
2019-07-25 13:35:00,142.86,142.93,142.83,142.92,86374.0,139.6834,139.7518,139.6541,139.7421,86374.0
2019-07-25 13:40:00,142.92,142.97,142.72,142.73,91992.0,139.7421,139.791,139.5465,139.5563,91992.0
2019-07-25 13:45:00,142.74,142.77,142.6,142.74,65054.0,139.5661,139.5954,139.4292,139.5661,65054.0
2019-07-25 13:50:00,142.73,142.78,142.51,142.54,87380.0,139.5563,139.6052,139.3412,139.3705,87380.0
2019-07-25 13:55:00,142.55,142.68,142.54,142.6,84747.0,139.3803,139.5074,139.3705,139.4292,84747.0
2019-07-25 14:00:00,142.59,142.77,142.59,142.75,34009.0,139.4194,139.5954,139.4194,139.5758,34009.0
2019-07-25 14:05:00,142.74,142.84,142.71,142.81,42005.0,139.5661,139.6638,139.5367,139.6345,42005.0
2019-07-25 14:10:00,142.82,142.92,142.81,142.89,32076.0,139.6443,139.7421,139.6345,139.7127,32076.0
2019-07-25 14:15:00,142.9,142.95,142.75,142.81,48200.0,139.7225,139.7714,139.5758,139.6345,48200.0
2019-07-25 14:20:00,142.81,142.87,142.75,142.8,49991.0,139.6345,139.6932,139.5758,139.6247,49991.0
2019-07-25 14:25:00,142.8,142.85,142.77,142.78,63575.0,139.6247,139.6736,139.5954,139.6052,63575.0
2019-07-25 14:30:00,142.8,142.87,142.77,142.78,43713.0,139.6247,139.6932,139.5954,139.6052,43713.0
2019-07-25 14:35:00,142.79,142.87,142.77,142.81,44212.0,139.615,139.6932,139.5954,139.6345,44212.0
2019-07-25 14:40:00,142.82,142.82,142.74,142.8,41822.0,139.6443,139.6443,139.5661,139.6247,41822.0
2019-07-25 14:45:00,142.78,142.82,142.74,142.78,27565.0,139.6052,139.6443,139.5661,139.6052,27565.0
2019-07-25 14:50:00,142.77,142.84,142.69,142.7,40391.0,139.5954,139.6638,139.5172,139.527,40391.0
2019-07-25 14:55:00,142.7,142.87,142.69,142.78,40821.0,139.527,139.6932,139.5172,139.6052,40821.0
2019-07-25 15:00:00,142.77,142.87,142.7,142.7,48173.0,139.5954,139.6932,139.527,139.527,48173.0
2019-07-25 15:05:00,142.7,142.75,142.6,142.66,42860.0,139.527,139.5758,139.4292,139.4878,42860.0
2019-07-25 15:10:00,142.67,142.72,142.62,142.62,26479.0,139.4976,139.5465,139.4487,139.4487,26479.0
2019-07-25 15:15:00,142.61,142.74,142.61,142.71,30332.0,139.439,139.5661,139.439,139.5367,30332.0
2019-07-25 15:20:00,142.72,142.78,142.68,142.73,25060.0,139.5465,139.6052,139.5074,139.5563,25060.0
2019-07-25 15:25:00,142.74,142.82,142.74,142.81,29034.0,139.5661,139.6443,139.5661,139.6345,29034.0
2019-07-25 15:30:00,142.81,142.98,142.78,142.93,57816.0,139.6345,139.8007,139.6052,139.7518,57816.0
2019-07-25 15:35:00,142.93,142.93,142.79,142.81,56436.0,139.7518,139.7518,139.615,139.6345,56436.0
2019-07-25 15:40:00,142.8,142.89,142.79,142.84,47104.0,139.6247,139.7127,139.615,139.6638,47104.0
2019-07-25 15:45:00,142.84,143.11,142.82,143.11,104452.0,139.6638,139.9278,139.6443,139.9278,104452.0
2019-07-25 15:50:00,143.1,143.14,143.0,143.06,167187.0,139.9181,139.9572,139.8203,139.879,167187.0
2019-07-25 15:55:00,143.06,143.23,142.98,143.2,478588.0,139.879,140.0452,139.8007,140.0158,478588.0
2019-07-26 09:30:00,143.74,143.74,143.07,143.07,253055.0,140.5438,140.5438,139.8887,139.8887,253055.0
2019-07-26 09:35:00,143.11,143.69,143.05,143.61,95205.0,139.9278,140.4949,139.8692,140.4167,95205.0
2019-07-26 09:40:00,143.61,143.8,143.49,143.7,149197.0,140.4167,140.6025,140.2994,140.5047,149197.0
2019-07-26 09:45:00,143.72,143.9,143.59,143.78,203697.0,140.5243,140.7003,140.3972,140.5829,203697.0
2019-07-26 09:50:00,143.78,143.93,143.71,143.86,80128.0,140.5829,140.7296,140.5145,140.6612,80128.0
2019-07-26 09:55:00,143.86,144.0,143.76,143.83,89030.0,140.6612,140.798,140.5634,140.6318,89030.0
2019-07-26 10:00:00,143.83,144.25,143.81,144.11,214002.0,140.6318,141.0425,140.6123,140.9056,214002.0
2019-07-26 10:05:00,144.12,144.58,143.97,144.58,137655.0,140.9154,141.3652,140.7687,141.3652,137655.0
2019-07-26 10:10:00,144.57,144.75,144.44,144.57,184447.0,141.3554,141.5314,141.2283,141.3554,184447.0
2019-07-26 10:15:00,144.57,144.81,144.56,144.78,95460.0,141.3554,141.59,141.3456,141.5607,95460.0
2019-07-26 10:20:00,144.78,144.79,144.47,144.63,90489.0,141.5607,141.5705,141.2576,141.414,90489.0
2019-07-26 10:25:00,144.64,144.68,144.45,144.62,88228.0,141.4238,141.4629,141.238,141.4043,88228.0
2019-07-26 10:30:00,144.59,144.6,144.07,144.24,347464.0,141.3749,141.3847,140.8665,141.0327,347464.0
2019-07-26 10:35:00,144.25,144.36,144.02,144.12,55211.0,141.0425,141.15,140.8176,140.9154,55211.0
2019-07-26 10:40:00,144.13,144.2,144.04,144.11,45897.0,140.9252,140.9936,140.8372,140.9056,45897.0
2019-07-26 10:45:00,144.12,144.33,144.11,144.16,83650.0,140.9154,141.1207,140.9056,140.9545,83650.0
2019-07-26 10:50:00,144.17,144.41,144.15,144.4,34847.0,140.9643,141.1989,140.9447,141.1892,34847.0
2019-07-26 10:55:00,144.39,144.43,144.18,144.18,43030.0,141.1794,141.2185,140.974,140.974,43030.0
2019-07-26 11:00:00,144.17,144.22,144.02,144.03,89984.0,140.9643,141.0132,140.8176,140.8274,89984.0
2019-07-26 11:05:00,144.03,144.29,144.03,144.2,33887.0,140.8274,141.0816,140.8274,140.9936,33887.0
2019-07-26 11:10:00,144.23,144.4,144.22,144.35,39307.0,141.0229,141.1892,141.0132,141.1403,39307.0
2019-07-26 11:15:00,144.35,144.45,144.34,144.39,45968.0,141.1403,141.238,141.1305,141.1794,45968.0
2019-07-26 11:20:00,144.38,144.48,144.3,144.41,32274.0,141.1696,141.2674,141.0914,141.1989,32274.0
2019-07-26 11:25:00,144.4,144.54,144.36,144.49,34905.0,141.1892,141.326,141.15,141.2772,34905.0
2019-07-26 11:30:00,144.5,144.62,144.44,144.57,38217.0,141.2869,141.4043,141.2283,141.3554,38217.0
2019-07-26 11:35:00,144.56,144.7,144.56,144.61,43857.0,141.3456,141.4825,141.3456,141.3945,43857.0
2019-07-26 11:40:00,144.62,144.62,144.47,144.56,30449.0,141.4043,141.4043,141.2576,141.3456,30449.0
2019-07-26 11:45:00,144.55,144.82,144.55,144.74,101826.0,141.3358,141.5998,141.3358,141.5216,101826.0
2019-07-26 11:50:00,144.74,144.76,144.66,144.7,22990.0,141.5216,141.5411,141.4434,141.4825,22990.0
2019-07-26 11:55:00,144.7,144.87,144.69,144.82,41237.0,141.4825,141.6487,141.4727,141.5998,41237.0
2019-07-26 12:00:00,144.81,144.82,144.62,144.73,45384.0,141.59,141.5998,141.4043,141.5118,45384.0
2019-07-26 12:05:00,144.75,144.85,144.72,144.82,26014.0,141.5314,141.6291,141.502,141.5998,26014.0
2019-07-26 12:10:00,144.85,144.9,144.82,144.84,28898.0,141.6291,141.678,141.5998,141.6194,28898.0
2019-07-26 12:15:00,144.84,144.9,144.83,144.87,36810.0,141.6194,141.678,141.6096,141.6487,36810.0
2019-07-26 12:20:00,144.89,144.99,144.88,144.97,38101.0,141.6683,141.766,141.6585,141.7465,38101.0
2019-07-26 12:25:00,144.98,144.99,144.88,144.98,32558.0,141.7563,141.766,141.6585,141.7563,32558.0
2019-07-26 12:30:00,144.98,145.17,144.91,145.15,299106.0,141.7563,141.942,141.6878,141.9225,299106.0
2019-07-26 12:35:00,145.16,145.19,145.06,145.13,69317.0,141.9323,141.9616,141.8345,141.9029,69317.0
2019-07-26 12:40:00,145.13,145.18,145.08,145.11,48916.0,141.9029,141.9518,141.854,141.8834,48916.0
2019-07-26 12:45:00,145.11,145.19,145.1,145.17,39538.0,141.8834,141.9616,141.8736,141.942,39538.0
2019-07-26 12:50:00,145.18,145.18,144.88,144.89,44575.0,141.9518,141.9518,141.6585,141.6683,44575.0
2019-07-26 12:55:00,144.89,144.94,144.81,144.84,48481.0,141.6683,141.7171,141.59,141.6194,48481.0
2019-07-26 13:00:00,144.86,144.94,144.78,144.84,36272.0,141.6389,141.7171,141.5607,141.6194,36272.0
2019-07-26 13:05:00,144.83,144.84,144.51,144.67,208324.0,141.6096,141.6194,141.2967,141.4532,208324.0
2019-07-26 13:10:00,144.68,144.91,144.68,144.89,31156.0,141.4629,141.6878,141.4629,141.6683,31156.0
2019-07-26 13:15:00,144.92,144.98,144.91,144.96,21083.0,141.6976,141.7563,141.6878,141.7367,21083.0
2019-07-26 13:20:00,144.94,145.0,144.94,145.0,27871.0,141.7171,141.7758,141.7171,141.7758,27871.0
2019-07-26 13:25:00,145.0,145.01,144.86,144.9,38720.0,141.7758,141.7856,141.6389,141.678,38720.0
2019-07-26 13:30:00,144.92,144.94,144.85,144.88,15907.0,141.6976,141.7171,141.6291,141.6585,15907.0
2019-07-26 13:35:00,144.87,144.92,144.83,144.86,23546.0,141.6487,141.6976,141.6096,141.6389,23546.0
2019-07-26 13:40:00,144.87,144.91,144.77,144.91,34381.0,141.6487,141.6878,141.5509,141.6878,34381.0
2019-07-26 13:45:00,144.9,144.91,144.76,144.78,21768.0,141.678,141.6878,141.5411,141.5607,21768.0
2019-07-26 13:50:00,144.77,144.79,144.64,144.65,38641.0,141.5509,141.5705,141.4238,141.4336,38641.0
2019-07-26 13:55:00,144.67,144.76,144.63,144.72,26317.0,141.4532,141.5411,141.414,141.502,26317.0
2019-07-26 14:00:00,144.72,144.81,144.69,144.71,31750.0,141.502,141.59,141.4727,141.4923,31750.0
2019-07-26 14:05:00,144.71,144.8,144.7,144.77,21838.0,141.4923,141.5803,141.4825,141.5509,21838.0
2019-07-26 14:10:00,144.79,144.8,144.73,144.77,32916.0,141.5705,141.5803,141.5118,141.5509,32916.0
2019-07-26 14:15:00,144.78,144.79,144.64,144.64,25889.0,141.5607,141.5705,141.4238,141.4238,25889.0
2019-07-26 14:20:00,144.63,144.69,144.62,144.64,39026.0,141.414,141.4727,141.4043,141.4238,39026.0
2019-07-26 14:25:00,144.62,144.7,144.62,144.65,13607.0,141.4043,141.4825,141.4043,141.4336,13607.0
2019-07-26 14:30:00,144.65,144.67,144.56,144.57,37270.0,141.4336,141.4532,141.3456,141.3554,37270.0
2019-07-26 14:35:00,144.58,144.77,144.56,144.7,51071.0,141.3652,141.5509,141.3456,141.4825,51071.0
2019-07-26 14:40:00,144.7,144.76,144.68,144.73,19548.0,141.4825,141.5411,141.4629,141.5118,19548.0
2019-07-26 14:45:00,144.74,144.83,144.68,144.78,40375.0,141.5216,141.6096,141.4629,141.5607,40375.0
2019-07-26 14:50:00,144.79,144.85,144.77,144.8,26528.0,141.5705,141.6291,141.5509,141.5803,26528.0
2019-07-26 14:55:00,144.81,144.89,144.74,144.76,30884.0,141.59,141.6683,141.5216,141.5411,30884.0
2019-07-26 15:00:00,144.77,144.82,144.74,144.78,37633.0,141.5509,141.5998,141.5216,141.5607,37633.0
2019-07-26 15:05:00,144.79,144.83,144.67,144.68,37782.0,141.5705,141.6096,141.4532,141.4629,37782.0
2019-07-26 15:10:00,144.68,144.72,144.61,144.67,39838.0,141.4629,141.502,141.3945,141.4532,39838.0
2019-07-26 15:15:00,144.67,144.75,144.64,144.64,30779.0,141.4532,141.5314,141.4238,141.4238,30779.0
2019-07-26 15:20:00,144.63,144.71,144.6,144.69,48799.0,141.414,141.4923,141.3847,141.4727,48799.0
2019-07-26 15:25:00,144.68,144.71,144.54,144.61,156468.0,141.4629,141.4923,141.326,141.3945,156468.0
2019-07-26 15:30:00,144.6,144.72,144.58,144.6,49764.0,141.3847,141.502,141.3652,141.3847,49764.0
2019-07-26 15:35:00,144.6,144.61,144.5,144.6,79264.0,141.3847,141.3945,141.2869,141.3847,79264.0
2019-07-26 15:40:00,144.59,144.6,144.44,144.52,72968.0,141.3749,141.3847,141.2283,141.3065,72968.0
2019-07-26 15:45:00,144.53,144.55,144.47,144.52,64243.0,141.3163,141.3358,141.2576,141.3065,64243.0
2019-07-26 15:50:00,144.52,144.68,144.51,144.67,102104.0,141.3065,141.4629,141.2967,141.4532,102104.0
2019-07-26 15:55:00,144.68,144.75,144.52,144.63,233205.0,141.4629,141.5314,141.3065,141.414,233205.0
2019-07-29 09:30:00,145.59,146.49,145.17,146.33,611578.0,142.3527,143.2327,141.942,143.0762,611578.0
2019-07-29 09:35:00,146.3,146.47,145.64,145.82,305324.0,143.0469,143.2131,142.4016,142.5776,305324.0
2019-07-29 09:40:00,145.83,145.88,145.42,145.63,181574.0,142.5874,142.6362,142.1865,142.3918,181574.0
2019-07-29 09:45:00,145.61,146.17,145.51,146.17,167212.0,142.3722,142.9198,142.2745,142.9198,167212.0
2019-07-29 09:50:00,146.13,146.72,145.53,145.84,440270.0,142.8807,143.4576,142.294,142.5971,440270.0
2019-07-29 09:55:00,145.84,146.08,145.46,145.61,114266.0,142.5971,142.8318,142.2256,142.3722,114266.0
2019-07-29 10:00:00,145.64,146.09,145.61,145.84,123391.0,142.4016,142.8416,142.3722,142.5971,123391.0
2019-07-29 10:05:00,145.82,145.92,145.64,145.89,75975.0,142.5776,142.6754,142.4016,142.646,75975.0
2019-07-29 10:10:00,145.89,146.47,145.89,146.4,175833.0,142.646,143.2131,142.646,143.1447,175833.0
2019-07-29 10:15:00,146.43,146.98,146.39,146.88,174248.0,143.174,143.7118,143.1349,143.614,174248.0
2019-07-29 10:20:00,146.89,146.93,146.19,146.35,208140.0,143.6238,143.6629,142.9394,143.0958,208140.0
2019-07-29 10:25:00,146.37,146.47,146.22,146.46,72308.0,143.1154,143.2131,142.9687,143.2033,72308.0
2019-07-29 10:30:00,146.46,146.53,146.28,146.36,90660.0,143.2033,143.2718,143.0274,143.1056,90660.0
2019-07-29 10:35:00,146.34,146.52,146.25,146.32,203552.0,143.086,143.262,142.998,143.0665,203552.0
2019-07-29 10:40:00,146.28,146.4,146.22,146.36,124231.0,143.0274,143.1447,142.9687,143.1056,124231.0
2019-07-29 10:45:00,146.36,146.65,146.31,146.62,98898.0,143.1056,143.3891,143.0567,143.3598,98898.0
2019-07-29 10:50:00,146.64,146.82,146.57,146.66,82206.0,143.3793,143.5553,143.3109,143.3989,82206.0
2019-07-29 10:55:00,146.65,146.66,146.44,146.63,104325.0,143.3891,143.3989,143.1838,143.3696,104325.0
2019-07-29 11:00:00,146.64,146.72,146.51,146.64,89348.0,143.3793,143.4576,143.2522,143.3793,89348.0
2019-07-29 11:05:00,146.64,146.66,146.46,146.58,73998.0,143.3793,143.3989,143.2033,143.3207,73998.0
2019-07-29 11:10:00,146.56,146.8,146.56,146.75,91984.0,143.3011,143.5358,143.3011,143.4869,91984.0
2019-07-29 11:15:00,146.75,146.92,146.72,146.9,73496.0,143.4869,143.6531,143.4576,143.6336,73496.0
2019-07-29 11:20:00,146.9,147.04,146.9,146.96,184136.0,143.6336,143.7705,143.6336,143.6922,184136.0
2019-07-29 11:25:00,146.97,147.15,146.94,147.02,105658.0,143.702,143.878,143.6727,143.7509,105658.0
2019-07-29 11:30:00,147.02,147.03,146.56,146.57,148387.0,143.7509,143.7607,143.3011,143.3109,148387.0
2019-07-29 11:35:00,146.55,146.62,146.51,146.52,83862.0,143.2913,143.3598,143.2522,143.262,83862.0
2019-07-29 11:40:00,146.51,146.76,146.44,146.73,71252.0,143.2522,143.4967,143.1838,143.4673,71252.0
2019-07-29 11:45:00,146.71,146.76,146.68,146.69,58097.0,143.4478,143.4967,143.4185,143.4282,58097.0
2019-07-29 11:50:00,146.71,146.71,146.53,146.65,88016.0,143.4478,143.4478,143.2718,143.3891,88016.0
2019-07-29 11:55:00,146.64,146.85,146.64,146.85,157176.0,143.3793,143.5847,143.3793,143.5847,157176.0
2019-07-29 12:00:00,146.87,146.88,146.68,146.75,142738.0,143.6042,143.614,143.4185,143.4869,142738.0
2019-07-29 12:05:00,146.74,146.79,146.68,146.73,104985.0,143.4771,143.526,143.4185,143.4673,104985.0
2019-07-29 12:10:00,146.72,146.76,146.66,146.68,99176.0,143.4576,143.4967,143.3989,143.4185,99176.0
2019-07-29 12:15:00,146.67,146.67,146.58,146.58,173975.0,143.4087,143.4087,143.3207,143.3207,173975.0
2019-07-29 12:20:00,146.59,146.66,146.57,146.62,56481.0,143.3305,143.3989,143.3109,143.3598,56481.0
2019-07-29 12:25:00,146.61,146.64,146.48,146.59,140765.0,143.35,143.3793,143.2229,143.3305,140765.0
2019-07-29 12:30:00,146.59,146.67,146.35,146.53,91455.0,143.3305,143.4087,143.0958,143.2718,91455.0
2019-07-29 12:35:00,146.53,146.67,146.52,146.6,71679.0,143.2718,143.4087,143.262,143.3402,71679.0
2019-07-29 12:40:00,146.6,146.62,146.31,146.46,127603.0,143.3402,143.3598,143.0567,143.2033,127603.0
2019-07-29 12:45:00,146.46,146.63,146.4,146.46,40410.0,143.2033,143.3696,143.1447,143.2033,40410.0
2019-07-29 12:50:00,146.44,146.47,146.34,146.36,29205.0,143.1838,143.2131,143.086,143.1056,29205.0
2019-07-29 12:55:00,146.36,146.49,146.32,146.49,63302.0,143.1056,143.2327,143.0665,143.2327,63302.0
2019-07-29 13:00:00,146.48,146.52,146.36,146.45,57158.0,143.2229,143.262,143.1056,143.1936,57158.0
2019-07-29 13:05:00,146.44,146.44,146.36,146.41,43548.0,143.1838,143.1838,143.1056,143.1545,43548.0
2019-07-29 13:10:00,146.41,146.45,146.38,146.4,62259.0,143.1545,143.1936,143.1251,143.1447,62259.0
2019-07-29 13:15:00,146.41,146.59,146.4,146.57,28003.0,143.1545,143.3305,143.1447,143.3109,28003.0
2019-07-29 13:20:00,146.59,146.66,146.57,146.57,28289.0,143.3305,143.3989,143.3109,143.3109,28289.0
2019-07-29 13:25:00,146.57,146.58,146.39,146.44,32299.0,143.3109,143.3207,143.1349,143.1838,32299.0
2019-07-29 13:30:00,146.43,146.51,146.43,146.43,29885.0,143.174,143.2522,143.174,143.174,29885.0
2019-07-29 13:35:00,146.4,146.51,146.39,146.48,38323.0,143.1447,143.2522,143.1349,143.2229,38323.0
2019-07-29 13:40:00,146.49,146.61,146.43,146.5,150738.0,143.2327,143.35,143.174,143.2425,150738.0
2019-07-29 13:45:00,146.5,146.53,146.44,146.45,82059.0,143.2425,143.2718,143.1838,143.1936,82059.0
2019-07-29 13:50:00,146.47,146.5,146.4,146.47,65301.0,143.2131,143.2425,143.1447,143.2131,65301.0
2019-07-29 13:55:00,146.46,146.6,146.45,146.52,41482.0,143.2033,143.3402,143.1936,143.262,41482.0
2019-07-29 14:00:00,146.53,146.56,146.43,146.52,33951.0,143.2718,143.3011,143.174,143.262,33951.0
2019-07-29 14:05:00,146.51,146.54,146.46,146.48,31588.0,143.2522,143.2816,143.2033,143.2229,31588.0
2019-07-29 14:10:00,146.48,146.58,146.48,146.58,52267.0,143.2229,143.3207,143.2229,143.3207,52267.0
2019-07-29 14:15:00,146.58,146.74,146.57,146.72,52845.0,143.3207,143.4771,143.3109,143.4576,52845.0
2019-07-29 14:20:00,146.73,146.73,146.5,146.51,50518.0,143.4673,143.4673,143.2425,143.2522,50518.0
2019-07-29 14:25:00,146.5,146.57,146.47,146.56,47339.0,143.2425,143.3109,143.2131,143.3011,47339.0
2019-07-29 14:30:00,146.55,146.7,146.54,146.6,52054.0,143.2913,143.438,143.2816,143.3402,52054.0
2019-07-29 14:35:00,146.6,146.62,146.53,146.58,48506.0,143.3402,143.3598,143.2718,143.3207,48506.0
2019-07-29 14:40:00,146.59,146.61,146.51,146.59,76167.0,143.3305,143.35,143.2522,143.3305,76167.0
2019-07-29 14:45:00,146.6,146.69,146.59,146.68,43141.0,143.3402,143.4282,143.3305,143.4185,43141.0
2019-07-29 14:50:00,146.68,146.75,146.61,146.64,90608.0,143.4185,143.4869,143.35,143.3793,90608.0
2019-07-29 14:55:00,146.64,146.71,146.64,146.67,41451.0,143.3793,143.4478,143.3793,143.4087,41451.0
2019-07-29 15:00:00,146.67,146.69,146.62,146.67,38668.0,143.4087,143.4282,143.3598,143.4087,38668.0
2019-07-29 15:05:00,146.66,146.79,146.66,146.78,67447.0,143.3989,143.526,143.3989,143.5162,67447.0
2019-07-29 15:10:00,146.78,146.86,146.6,146.65,120722.0,143.5162,143.5945,143.3402,143.3891,120722.0
2019-07-29 15:15:00,146.65,146.68,146.42,146.52,97917.0,143.3891,143.4185,143.1642,143.262,97917.0
2019-07-29 15:20:00,146.51,146.64,146.48,146.63,52991.0,143.2522,143.3793,143.2229,143.3696,52991.0
2019-07-29 15:25:00,146.64,146.66,146.45,146.5,54820.0,143.3793,143.3989,143.1936,143.2425,54820.0
2019-07-29 15:30:00,146.5,146.51,146.39,146.51,50040.0,143.2425,143.2522,143.1349,143.2522,50040.0
2019-07-29 15:35:00,146.49,146.56,146.48,146.55,80492.0,143.2327,143.3011,143.2229,143.2913,80492.0
2019-07-29 15:40:00,146.55,146.63,146.54,146.58,79370.0,143.2913,143.3696,143.2816,143.3207,79370.0
2019-07-29 15:45:00,146.59,146.64,146.41,146.53,92548.0,143.3305,143.3793,143.1545,143.2718,92548.0
2019-07-29 15:50:00,146.52,146.61,146.19,146.3,406783.0,143.262,143.35,142.9394,143.0469,406783.0
2019-07-29 15:55:00,146.31,146.4,146.26,146.38,245639.0,143.0567,143.1447,143.0078,143.1251,245639.0
2019-07-30 09:30:00,145.76,146.11,145.61,145.76,233970.0,142.5189,142.8611,142.3722,142.5189,233970.0
2019-07-30 09:35:00,145.85,146.06,145.52,145.87,120679.0,142.6069,142.8122,142.2843,142.6265,120679.0
2019-07-30 09:40:00,145.91,146.02,145.56,145.81,67818.0,142.6656,142.7731,142.3234,142.5678,67818.0
2019-07-30 09:45:00,145.8,145.93,145.67,145.93,77729.0,142.558,142.6851,142.4309,142.6851,77729.0
2019-07-30 09:50:00,145.91,146.22,145.83,146.18,76956.0,142.6656,142.9687,142.5874,142.9296,76956.0
2019-07-30 09:55:00,146.18,146.71,146.14,146.53,235903.0,142.9296,143.4478,142.8905,143.2718,235903.0
2019-07-30 10:00:00,146.53,146.8,146.4,146.66,91777.0,143.2718,143.5358,143.1447,143.3989,91777.0
2019-07-30 10:05:00,146.66,146.67,146.26,146.26,83074.0,143.3989,143.4087,143.0078,143.0078,83074.0
2019-07-30 10:10:00,146.27,146.43,146.15,146.36,58012.0,143.0176,143.174,142.9002,143.1056,58012.0
2019-07-30 10:15:00,146.34,146.63,146.24,146.55,129509.0,143.086,143.3696,142.9882,143.2913,129509.0
2019-07-30 10:20:00,146.54,146.63,146.21,146.25,49846.0,143.2816,143.3696,142.9589,142.998,49846.0
2019-07-30 10:25:00,146.25,146.5,146.23,146.38,95351.0,142.998,143.2425,142.9785,143.1251,95351.0
2019-07-30 10:30:00,146.36,146.45,146.2,146.2,49130.0,143.1056,143.1936,142.9491,142.9491,49130.0
2019-07-30 10:35:00,146.21,146.35,146.19,146.25,40173.0,142.9589,143.0958,142.9394,142.998,40173.0
2019-07-30 10:40:00,146.26,146.38,146.09,146.1,61470.0,143.0078,143.1251,142.8416,142.8514,61470.0
2019-07-30 10:45:00,146.08,146.11,145.85,145.88,70940.0,142.8318,142.8611,142.6069,142.6362,70940.0
2019-07-30 10:50:00,145.88,146.13,145.87,146.06,58391.0,142.6362,142.8807,142.6265,142.8122,58391.0
2019-07-30 10:55:00,146.06,146.07,145.7,145.72,76007.0,142.8122,142.822,142.4602,142.4798,76007.0
2019-07-30 11:00:00,145.72,146.05,145.69,145.93,57136.0,142.4798,142.8025,142.4505,142.6851,57136.0
2019-07-30 11:05:00,145.93,145.94,145.8,145.81,46036.0,142.6851,142.6949,142.558,142.5678,46036.0
2019-07-30 11:10:00,145.83,145.83,145.73,145.75,31537.0,142.5874,142.5874,142.4896,142.5091,31537.0
2019-07-30 11:15:00,145.74,145.76,145.64,145.71,117254.0,142.4994,142.5189,142.4016,142.47,117254.0
2019-07-30 11:20:00,145.69,145.78,145.65,145.72,73903.0,142.4505,142.5385,142.4114,142.4798,73903.0
2019-07-30 11:25:00,145.71,145.83,145.71,145.77,57352.0,142.47,142.5874,142.47,142.5287,57352.0
2019-07-30 11:30:00,145.78,145.82,145.7,145.71,30416.0,142.5385,142.5776,142.4602,142.47,30416.0
2019-07-30 11:35:00,145.7,145.73,145.62,145.62,56668.0,142.4602,142.4896,142.382,142.382,56668.0
2019-07-30 11:40:00,145.61,145.66,145.56,145.58,34532.0,142.3722,142.4211,142.3234,142.3429,34532.0
2019-07-30 11:45:00,145.58,145.64,145.53,145.55,29057.0,142.3429,142.4016,142.294,142.3136,29057.0
2019-07-30 11:50:00,145.55,145.58,145.36,145.37,121545.0,142.3136,142.3429,142.1278,142.1376,121545.0
2019-07-30 11:55:00,145.39,145.49,145.15,145.17,48289.0,142.1571,142.2549,141.9225,141.942,48289.0
2019-07-30 12:00:00,145.16,145.22,145.08,145.2,94730.0,141.9323,141.9909,141.854,141.9714,94730.0
2019-07-30 12:05:00,145.21,145.33,145.15,145.23,36075.0,141.9811,142.0985,141.9225,142.0007,36075.0
2019-07-30 12:10:00,145.22,145.39,145.22,145.27,119191.0,141.9909,142.1571,141.9909,142.0398,119191.0
2019-07-30 12:15:00,145.28,145.33,145.21,145.22,26455.0,142.0496,142.0985,141.9811,141.9909,26455.0
2019-07-30 12:20:00,145.22,145.23,145.07,145.09,38695.0,141.9909,142.0007,141.8443,141.8638,38695.0
2019-07-30 12:25:00,145.09,145.1,144.98,145.0,79958.0,141.8638,141.8736,141.7563,141.7758,79958.0
2019-07-30 12:30:00,145.01,145.05,144.89,145.03,41171.0,141.7856,141.8247,141.6683,141.8051,41171.0
2019-07-30 12:35:00,145.04,145.19,144.91,145.09,148945.0,141.8149,141.9616,141.6878,141.8638,148945.0
2019-07-30 12:40:00,145.09,145.24,145.08,145.09,67512.0,141.8638,142.0105,141.854,141.8638,67512.0
2019-07-30 12:45:00,145.09,145.11,144.97,144.97,32315.0,141.8638,141.8834,141.7465,141.7465,32315.0
2019-07-30 12:50:00,144.97,144.97,144.69,144.72,45618.0,141.7465,141.7465,141.4727,141.502,45618.0
2019-07-30 12:55:00,144.71,144.73,144.63,144.72,82841.0,141.4923,141.5118,141.414,141.502,82841.0
2019-07-30 13:00:00,144.72,144.78,144.61,144.66,44905.0,141.502,141.5607,141.3945,141.4434,44905.0
2019-07-30 13:05:00,144.65,144.7,144.61,144.68,41919.0,141.4336,141.4825,141.3945,141.4629,41919.0
2019-07-30 13:10:00,144.69,144.84,144.66,144.8,43464.0,141.4727,141.6194,141.4434,141.5803,43464.0
2019-07-30 13:15:00,144.8,144.82,144.71,144.77,18728.0,141.5803,141.5998,141.4923,141.5509,18728.0
2019-07-30 13:20:00,144.76,144.77,144.67,144.72,23316.0,141.5411,141.5509,141.4532,141.502,23316.0
2019-07-30 13:25:00,144.71,144.72,144.61,144.64,34182.0,141.4923,141.502,141.3945,141.4238,34182.0
2019-07-30 13:30:00,144.65,144.78,144.65,144.71,23818.0,141.4336,141.5607,141.4336,141.4923,23818.0
2019-07-30 13:35:00,144.72,144.99,144.72,144.99,66353.0,141.502,141.766,141.502,141.766,66353.0
2019-07-30 13:40:00,144.99,145.09,144.97,145.08,55271.0,141.766,141.8638,141.7465,141.854,55271.0
2019-07-30 13:45:00,145.08,145.08,144.9,145.0,33505.0,141.854,141.854,141.678,141.7758,33505.0
2019-07-30 13:50:00,144.99,145.11,144.98,145.05,21470.0,141.766,141.8834,141.7563,141.8247,21470.0
2019-07-30 13:55:00,145.05,145.23,145.05,145.21,48860.0,141.8247,142.0007,141.8247,141.9811,48860.0
2019-07-30 14:00:00,145.19,145.57,145.17,145.5,66879.0,141.9616,142.3331,141.942,142.2647,66879.0
2019-07-30 14:05:00,145.5,145.53,145.21,145.26,71140.0,142.2647,142.294,141.9811,142.03,71140.0
2019-07-30 14:10:00,145.28,145.35,145.25,145.35,22320.0,142.0496,142.118,142.0203,142.118,22320.0
2019-07-30 14:15:00,145.35,145.41,145.31,145.36,32230.0,142.118,142.1767,142.0789,142.1278,32230.0
2019-07-30 14:20:00,145.36,145.37,145.32,145.34,31528.0,142.1278,142.1376,142.0887,142.1083,31528.0
2019-07-30 14:25:00,145.34,145.38,145.18,145.24,35341.0,142.1083,142.1474,141.9518,142.0105,35341.0
2019-07-30 14:30:00,145.25,145.28,145.12,145.22,27168.0,142.0203,142.0496,141.8931,141.9909,27168.0
2019-07-30 14:35:00,145.22,145.23,145.1,145.1,30152.0,141.9909,142.0007,141.8736,141.8736,30152.0
2019-07-30 14:40:00,145.08,145.18,145.08,145.18,20969.0,141.854,141.9518,141.854,141.9518,20969.0
2019-07-30 14:45:00,145.18,145.18,144.96,144.96,142407.0,141.9518,141.9518,141.7367,141.7367,142407.0
2019-07-30 14:50:00,144.96,145.03,144.96,145.03,24170.0,141.7367,141.8051,141.7367,141.8051,24170.0
2019-07-30 14:55:00,145.02,145.08,144.99,145.01,20016.0,141.7954,141.854,141.766,141.7856,20016.0
2019-07-30 15:00:00,145.0,145.08,144.99,145.07,17853.0,141.7758,141.854,141.766,141.8443,17853.0
2019-07-30 15:05:00,145.06,145.07,144.92,144.94,25899.0,141.8345,141.8443,141.6976,141.7171,25899.0
2019-07-30 15:10:00,144.94,145.05,144.94,145.05,35123.0,141.7171,141.8247,141.7171,141.8247,35123.0
2019-07-30 15:15:00,145.05,145.11,144.98,145.02,38005.0,141.8247,141.8834,141.7563,141.7954,38005.0
2019-07-30 15:20:00,145.01,145.02,144.9,144.91,37693.0,141.7856,141.7954,141.678,141.6878,37693.0
2019-07-30 15:25:00,144.91,144.95,144.74,144.74,47521.0,141.6878,141.7269,141.5216,141.5216,47521.0
2019-07-30 15:30:00,144.73,144.87,144.73,144.84,40236.0,141.5118,141.6487,141.5118,141.6194,40236.0
2019-07-30 15:35:00,144.84,144.89,144.63,144.72,145234.0,141.6194,141.6683,141.414,141.502,145234.0
2019-07-30 15:40:00,144.71,144.76,144.62,144.66,58675.0,141.4923,141.5411,141.4043,141.4434,58675.0
2019-07-30 15:45:00,144.66,144.86,144.63,144.82,109011.0,141.4434,141.6389,141.414,141.5998,109011.0
2019-07-30 15:50:00,144.83,144.91,144.79,144.8,94981.0,141.6096,141.6878,141.5705,141.5803,94981.0
2019-07-30 15:55:00,144.79,144.99,144.75,144.94,215009.0,141.5705,141.766,141.5314,141.7171,215009.0
2019-07-31 09:30:00,144.99,145.0,144.61,144.67,231880.0,141.766,141.7758,141.3945,141.4532,231880.0
2019-07-31 09:35:00,144.66,144.74,144.12,144.67,128366.0,141.4434,141.5216,140.9154,141.4532,128366.0
2019-07-31 09:40:00,144.66,144.66,144.17,144.21,84480.0,141.4434,141.4434,140.9643,141.0034,84480.0
2019-07-31 09:45:00,144.21,144.25,143.61,143.75,190751.0,141.0034,141.0425,140.4167,140.5536,190751.0
2019-07-31 09:50:00,143.74,143.82,143.16,143.24,185420.0,140.5438,140.6221,139.9767,140.0549,185420.0
2019-07-31 09:55:00,143.26,143.29,142.76,143.14,386933.0,140.0745,140.1038,139.5856,139.9572,386933.0
2019-07-31 10:00:00,143.14,144.02,143.1,143.92,182533.0,139.9572,140.8176,139.9181,140.7198,182533.0
2019-07-31 10:05:00,143.94,144.35,143.92,144.35,107579.0,140.7394,141.1403,140.7198,141.1403,107579.0
2019-07-31 10:10:00,144.36,144.39,144.0,144.15,159731.0,141.15,141.1794,140.798,140.9447,159731.0
2019-07-31 10:15:00,144.13,144.14,143.89,143.97,79967.0,140.9252,140.9349,140.6905,140.7687,79967.0
2019-07-31 10:20:00,143.97,143.98,143.75,143.81,64881.0,140.7687,140.7785,140.5536,140.6123,64881.0
2019-07-31 10:25:00,143.78,143.92,143.64,143.89,48923.0,140.5829,140.7198,140.4461,140.6905,48923.0
2019-07-31 10:30:00,143.89,143.9,143.71,143.83,90739.0,140.6905,140.7003,140.5145,140.6318,90739.0
2019-07-31 10:35:00,143.8,143.89,143.78,143.8,32878.0,140.6025,140.6905,140.5829,140.6025,32878.0
2019-07-31 10:40:00,143.77,143.89,143.73,143.8,40201.0,140.5732,140.6905,140.5341,140.6025,40201.0
2019-07-31 10:45:00,143.8,143.89,143.72,143.77,52313.0,140.6025,140.6905,140.5243,140.5732,52313.0
2019-07-31 10:50:00,143.75,143.81,143.6,143.63,50864.0,140.5536,140.6123,140.4069,140.4363,50864.0
2019-07-31 10:55:00,143.62,143.81,143.56,143.65,42553.0,140.4265,140.6123,140.3678,140.4558,42553.0
2019-07-31 11:00:00,143.66,143.98,143.61,143.93,51712.0,140.4656,140.7785,140.4167,140.7296,51712.0
2019-07-31 11:05:00,143.92,144.02,143.87,143.96,26741.0,140.7198,140.8176,140.6709,140.7589,26741.0
2019-07-31 11:10:00,143.95,144.03,143.85,143.86,39635.0,140.7492,140.8274,140.6514,140.6612,39635.0
2019-07-31 11:15:00,143.85,143.9,143.76,143.88,31955.0,140.6514,140.7003,140.5634,140.6807,31955.0
2019-07-31 11:20:00,143.86,143.96,143.81,143.94,45734.0,140.6612,140.7589,140.6123,140.7394,45734.0
2019-07-31 11:25:00,143.95,144.05,143.87,143.89,25422.0,140.7492,140.8469,140.6709,140.6905,25422.0
2019-07-31 11:30:00,143.89,143.96,143.76,143.77,48358.0,140.6905,140.7589,140.5634,140.5732,48358.0
2019-07-31 11:35:00,143.78,143.81,143.72,143.76,76429.0,140.5829,140.6123,140.5243,140.5634,76429.0
2019-07-31 11:40:00,143.77,143.91,143.75,143.9,51320.0,140.5732,140.7101,140.5536,140.7003,51320.0
2019-07-31 11:45:00,143.9,143.91,143.8,143.81,29543.0,140.7003,140.7101,140.6025,140.6123,29543.0
2019-07-31 11:50:00,143.84,143.98,143.84,143.94,28638.0,140.6416,140.7785,140.6416,140.7394,28638.0
2019-07-31 11:55:00,143.95,144.01,143.92,144.0,36657.0,140.7492,140.8078,140.7198,140.798,36657.0
2019-07-31 12:00:00,144.0,144.02,143.94,143.96,30211.0,140.798,140.8176,140.7394,140.7589,30211.0
2019-07-31 12:05:00,143.96,143.99,143.88,143.89,24487.0,140.7589,140.7883,140.6807,140.6905,24487.0
2019-07-31 12:10:00,143.88,143.95,143.81,143.95,25471.0,140.6807,140.7492,140.6123,140.7492,25471.0
2019-07-31 12:15:00,143.95,144.15,143.95,144.13,37881.0,140.7492,140.9447,140.7492,140.9252,37881.0
2019-07-31 12:20:00,144.12,144.28,144.05,144.21,155874.0,140.9154,141.0718,140.8469,141.0034,155874.0
2019-07-31 12:25:00,144.21,144.24,144.09,144.15,25118.0,141.0034,141.0327,140.886,140.9447,25118.0
2019-07-31 12:30:00,144.15,144.24,144.02,144.03,32005.0,140.9447,141.0327,140.8176,140.8274,32005.0
2019-07-31 12:35:00,144.02,144.13,144.02,144.09,27510.0,140.8176,140.9252,140.8176,140.886,27510.0
2019-07-31 12:40:00,144.08,144.17,144.04,144.09,78450.0,140.8763,140.9643,140.8372,140.886,78450.0
2019-07-31 12:45:00,144.09,144.15,144.08,144.08,26734.0,140.886,140.9447,140.8763,140.8763,26734.0
2019-07-31 12:50:00,144.08,144.09,143.95,143.95,46592.0,140.8763,140.886,140.7492,140.7492,46592.0
2019-07-31 12:55:00,143.94,143.97,143.91,143.94,39785.0,140.7394,140.7687,140.7101,140.7394,39785.0
2019-07-31 13:00:00,143.94,143.96,143.89,143.94,27020.0,140.7394,140.7589,140.6905,140.7394,27020.0
2019-07-31 13:05:00,143.94,144.04,143.93,143.98,28624.0,140.7394,140.8372,140.7296,140.7785,28624.0
2019-07-31 13:10:00,143.99,143.99,143.92,143.94,23907.0,140.7883,140.7883,140.7198,140.7394,23907.0
2019-07-31 13:15:00,143.94,143.94,143.84,143.89,27538.0,140.7394,140.7394,140.6416,140.6905,27538.0
2019-07-31 13:20:00,143.88,143.97,143.84,143.92,27624.0,140.6807,140.7687,140.6416,140.7198,27624.0
2019-07-31 13:25:00,143.91,143.95,143.87,143.9,59901.0,140.7101,140.7492,140.6709,140.7003,59901.0
2019-07-31 13:30:00,143.91,144.15,143.9,144.0,84551.0,140.7101,140.9447,140.7003,140.798,84551.0
2019-07-31 13:35:00,143.98,144.01,143.88,143.93,26881.0,140.7785,140.8078,140.6807,140.7296,26881.0
2019-07-31 13:40:00,143.93,143.97,143.89,143.91,41192.0,140.7296,140.7687,140.6905,140.7101,41192.0
2019-07-31 13:45:00,143.89,143.94,143.89,143.94,19192.0,140.6905,140.7394,140.6905,140.7394,19192.0
2019-07-31 13:50:00,143.94,143.99,143.83,143.9,47513.0,140.7394,140.7883,140.6318,140.7003,47513.0
2019-07-31 13:55:00,143.91,144.08,143.89,144.03,25143.0,140.7101,140.8763,140.6905,140.8274,25143.0
2019-07-31 14:00:00,144.0,144.07,143.44,143.7,98176.0,140.798,140.8665,140.2505,140.5047,98176.0
2019-07-31 14:05:00,143.68,144.0,143.63,144.0,87084.0,140.4852,140.798,140.4363,140.798,87084.0
2019-07-31 14:10:00,143.96,144.15,143.85,144.0,62472.0,140.7589,140.9447,140.6514,140.798,62472.0
2019-07-31 14:15:00,144.0,144.06,143.86,144.0,40002.0,140.798,140.8567,140.6612,140.798,40002.0
2019-07-31 14:20:00,143.99,144.06,143.81,143.88,46832.0,140.7883,140.8567,140.6123,140.6807,46832.0
2019-07-31 14:25:00,143.94,144.02,143.78,143.84,39598.0,140.7394,140.8176,140.5829,140.6416,39598.0
2019-07-31 14:30:00,143.84,144.09,143.84,144.06,34094.0,140.6416,140.886,140.6416,140.8567,34094.0
2019-07-31 14:35:00,144.07,144.14,143.32,143.42,125313.0,140.8665,140.9349,140.1332,140.2309,125313.0
2019-07-31 14:40:00,143.41,143.53,143.19,143.36,105914.0,140.2212,140.3385,140.0061,140.1723,105914.0
2019-07-31 14:45:00,143.36,143.48,143.17,143.21,162731.0,140.1723,140.2896,139.9865,140.0256,162731.0
2019-07-31 14:50:00,143.21,143.21,142.34,143.13,327018.0,140.0256,140.0256,139.175,139.9474,327018.0
2019-07-31 14:55:00,143.13,143.4,143.08,143.31,178269.0,139.9474,140.2114,139.8985,140.1234,178269.0
2019-07-31 15:00:00,143.29,143.77,142.95,143.4,153546.0,140.1038,140.5732,139.7714,140.2114,153546.0
2019-07-31 15:05:00,143.4,143.66,143.28,143.38,117493.0,140.2114,140.4656,140.0941,140.1918,117493.0
2019-07-31 15:10:00,143.37,143.45,143.17,143.41,70326.0,140.1821,140.2603,139.9865,140.2212,70326.0
2019-07-31 15:15:00,143.41,143.56,143.18,143.55,83578.0,140.2212,140.3678,139.9963,140.3581,83578.0
2019-07-31 15:20:00,143.53,143.71,143.41,143.52,78666.0,140.3385,140.5145,140.2212,140.3287,78666.0
2019-07-31 15:25:00,143.54,143.88,143.54,143.84,81614.0,140.3483,140.6807,140.3483,140.6416,81614.0
2019-07-31 15:30:00,143.84,143.85,143.55,143.61,88830.0,140.6416,140.6514,140.3581,140.4167,88830.0
2019-07-31 15:35:00,143.62,143.68,143.57,143.63,70192.0,140.4265,140.4852,140.3776,140.4363,70192.0
2019-07-31 15:40:00,143.66,143.69,143.54,143.68,117033.0,140.4656,140.4949,140.3483,140.4852,117033.0
2019-07-31 15:45:00,143.68,143.69,143.47,143.53,96227.0,140.4852,140.4949,140.2798,140.3385,96227.0
2019-07-31 15:50:00,143.53,143.56,143.28,143.29,178134.0,140.3385,140.3678,140.0941,140.1038,178134.0
2019-07-31 15:55:00,143.3,143.46,143.02,143.03,542760.0,140.1136,140.2701,139.8398,139.8496,542760.0
2019-08-01 09:30:00,143.37,143.94,143.27,143.8,186757.0,140.1821,140.7394,140.0843,140.6025,186757.0
2019-08-01 09:35:00,143.87,144.2,143.72,144.17,86863.0,140.6709,140.9936,140.5243,140.9643,86863.0
2019-08-01 09:40:00,144.17,144.41,144.06,144.36,111644.0,140.9643,141.1989,140.8567,141.15,111644.0
2019-08-01 09:45:00,144.31,144.37,144.04,144.04,65100.0,141.1012,141.1598,140.8372,140.8372,65100.0
2019-08-01 09:50:00,144.09,144.19,143.72,143.76,62877.0,140.886,140.9838,140.5243,140.5634,62877.0
2019-08-01 09:55:00,143.73,143.82,143.6,143.67,47710.0,140.5341,140.6221,140.4069,140.4754,47710.0
2019-08-01 10:00:00,143.67,143.87,143.61,143.75,37257.0,140.4754,140.6709,140.4167,140.5536,37257.0
2019-08-01 10:05:00,143.73,143.9,143.71,143.89,51658.0,140.5341,140.7003,140.5145,140.6905,51658.0
2019-08-01 10:10:00,143.86,143.91,143.8,143.86,38533.0,140.6612,140.7101,140.6025,140.6612,38533.0
2019-08-01 10:15:00,143.87,143.94,143.72,143.72,58291.0,140.6709,140.7394,140.5243,140.5243,58291.0
2019-08-01 10:20:00,143.74,143.89,143.51,143.77,99722.0,140.5438,140.6905,140.3189,140.5732,99722.0
2019-08-01 10:25:00,143.78,144.08,143.78,144.06,50013.0,140.5829,140.8763,140.5829,140.8567,50013.0
2019-08-01 10:30:00,144.06,144.07,143.78,143.88,108369.0,140.8567,140.8665,140.5829,140.6807,108369.0
2019-08-01 10:35:00,143.9,144.01,143.75,143.94,175995.0,140.7003,140.8078,140.5536,140.7394,175995.0
2019-08-01 10:40:00,143.97,144.13,143.9,144.08,103420.0,140.7687,140.9252,140.7003,140.8763,103420.0
2019-08-01 10:45:00,144.08,144.13,143.85,144.0,159944.0,140.8763,140.9252,140.6514,140.798,159944.0
2019-08-01 10:50:00,144.0,144.23,143.96,144.18,97505.0,140.798,141.0229,140.7589,140.974,97505.0
2019-08-01 10:55:00,144.19,144.25,144.05,144.13,164784.0,140.9838,141.0425,140.8469,140.9252,164784.0
2019-08-01 11:00:00,144.14,144.36,143.97,144.07,105016.0,140.9349,141.15,140.7687,140.8665,105016.0
2019-08-01 11:05:00,144.08,144.39,144.0,144.23,132669.0,140.8763,141.1794,140.798,141.0229,132669.0
2019-08-01 11:10:00,144.24,144.31,144.15,144.18,35114.0,141.0327,141.1012,140.9447,140.974,35114.0
2019-08-01 11:15:00,144.18,144.23,144.02,144.11,54575.0,140.974,141.0229,140.8176,140.9056,54575.0
2019-08-01 11:20:00,144.11,144.2,144.1,144.18,37844.0,140.9056,140.9936,140.8958,140.974,37844.0
2019-08-01 11:25:00,144.19,144.38,144.14,144.3,111311.0,140.9838,141.1696,140.9349,141.0914,111311.0
2019-08-01 11:30:00,144.3,144.4,144.11,144.38,46226.0,141.0914,141.1892,140.9056,141.1696,46226.0
2019-08-01 11:35:00,144.4,144.48,144.35,144.39,53613.0,141.1892,141.2674,141.1403,141.1794,53613.0
2019-08-01 11:40:00,144.39,144.53,144.38,144.5,45399.0,141.1794,141.3163,141.1696,141.2869,45399.0
2019-08-01 11:45:00,144.46,144.47,144.27,144.31,59290.0,141.2478,141.2576,141.062,141.1012,59290.0
2019-08-01 11:50:00,144.29,144.38,144.28,144.37,29368.0,141.0816,141.1696,141.0718,141.1598,29368.0
2019-08-01 11:55:00,144.37,144.38,144.29,144.31,19865.0,141.1598,141.1696,141.0816,141.1012,19865.0
2019-08-01 12:00:00,144.31,144.37,144.29,144.37,25707.0,141.1012,141.1598,141.0816,141.1598,25707.0
2019-08-01 12:05:00,144.36,144.41,144.33,144.35,32064.0,141.15,141.1989,141.1207,141.1403,32064.0
2019-08-01 12:10:00,144.35,144.36,144.21,144.24,35009.0,141.1403,141.15,141.0034,141.0327,35009.0
2019-08-01 12:15:00,144.24,144.25,144.04,144.06,43251.0,141.0327,141.0425,140.8372,140.8567,43251.0
2019-08-01 12:20:00,144.06,144.13,144.04,144.08,47297.0,140.8567,140.9252,140.8372,140.8763,47297.0
2019-08-01 12:25:00,144.08,144.14,144.08,144.11,24869.0,140.8763,140.9349,140.8763,140.9056,24869.0
2019-08-01 12:30:00,144.1,144.18,144.1,144.18,25696.0,140.8958,140.974,140.8958,140.974,25696.0
2019-08-01 12:35:00,144.19,144.21,143.96,144.03,40094.0,140.9838,141.0034,140.7589,140.8274,40094.0
2019-08-01 12:40:00,144.03,144.22,144.02,144.12,34089.0,140.8274,141.0132,140.8176,140.9154,34089.0
2019-08-01 12:45:00,144.11,144.13,144.0,144.0,21002.0,140.9056,140.9252,140.798,140.798,21002.0
2019-08-01 12:50:00,144.01,144.12,144.0,144.02,63054.0,140.8078,140.9154,140.798,140.8176,63054.0
2019-08-01 12:55:00,144.03,144.15,144.02,144.1,41859.0,140.8274,140.9447,140.8176,140.8958,41859.0
2019-08-01 13:00:00,144.11,144.19,144.06,144.06,23644.0,140.9056,140.9838,140.8567,140.8567,23644.0
2019-08-01 13:05:00,144.05,144.08,144.0,144.02,16963.0,140.8469,140.8763,140.798,140.8176,16963.0
2019-08-01 13:10:00,144.01,144.03,143.94,144.0,16586.0,140.8078,140.8274,140.7394,140.798,16586.0
2019-08-01 13:15:00,144.01,144.03,143.91,143.93,17015.0,140.8078,140.8274,140.7101,140.7296,17015.0
2019-08-01 13:20:00,143.92,144.0,143.9,143.97,31325.0,140.7198,140.798,140.7003,140.7687,31325.0
2019-08-01 13:25:00,143.98,143.98,143.03,143.14,127837.0,140.7785,140.7785,139.8496,139.9572,127837.0
2019-08-01 13:30:00,143.11,143.61,142.89,142.99,105062.0,139.9278,140.4167,139.7127,139.8105,105062.0
2019-08-01 13:35:00,142.95,143.29,142.82,142.86,115963.0,139.7714,140.1038,139.6443,139.6834,115963.0
2019-08-01 13:40:00,142.88,143.29,142.62,142.79,174471.0,139.703,140.1038,139.4487,139.615,174471.0
2019-08-01 13:45:00,142.81,143.02,142.6,142.84,97261.0,139.6345,139.8398,139.4292,139.6638,97261.0
2019-08-01 13:50:00,142.82,142.95,142.42,142.5,140886.0,139.6443,139.7714,139.2532,139.3314,140886.0
2019-08-01 13:55:00,142.5,142.76,142.42,142.68,90298.0,139.3314,139.5856,139.2532,139.5074,90298.0
2019-08-01 14:00:00,142.65,142.78,141.96,142.03,158259.0,139.4781,139.6052,138.8034,138.8719,158259.0
2019-08-01 14:05:00,142.06,142.45,142.04,142.31,79031.0,138.9012,139.2825,138.8816,139.1456,79031.0
2019-08-01 14:10:00,142.33,142.46,142.03,142.46,87017.0,139.1652,139.2923,138.8719,139.2923,87017.0
2019-08-01 14:15:00,142.5,142.5,142.17,142.3,72043.0,139.3314,139.3314,139.0087,139.1358,72043.0
2019-08-01 14:20:00,142.31,142.34,141.95,142.1,67431.0,139.1456,139.175,138.7936,138.9403,67431.0
2019-08-01 14:25:00,142.12,142.33,142.04,142.22,141227.0,138.9599,139.1652,138.8816,139.0576,141227.0
2019-08-01 14:30:00,142.23,142.25,141.93,142.18,90425.0,139.0674,139.087,138.7741,139.0185,90425.0
2019-08-01 14:35:00,142.14,142.14,141.77,141.77,73724.0,138.9794,138.9794,138.6176,138.6176,73724.0
2019-08-01 14:40:00,141.79,142.0,141.42,141.48,125677.0,138.6372,138.8425,138.2754,138.3341,125677.0
2019-08-01 14:45:00,141.46,141.78,141.43,141.75,85685.0,138.3145,138.6274,138.2852,138.5981,85685.0
2019-08-01 14:50:00,141.78,141.92,141.73,141.76,68637.0,138.6274,138.7643,138.5785,138.6079,68637.0
2019-08-01 14:55:00,141.75,141.87,141.69,141.84,79131.0,138.5981,138.7154,138.5394,138.6861,79131.0
2019-08-01 15:00:00,141.84,141.86,141.57,141.72,69251.0,138.6861,138.7056,138.4221,138.5687,69251.0
2019-08-01 15:05:00,141.74,141.81,141.43,141.47,57945.0,138.5883,138.6567,138.2852,138.3243,57945.0
2019-08-01 15:10:00,141.48,141.53,141.29,141.33,94312.0,138.3341,138.383,138.1483,138.1874,94312.0
2019-08-01 15:15:00,141.35,141.6,141.26,141.48,69272.0,138.207,138.4514,138.119,138.3341,69272.0
2019-08-01 15:20:00,141.49,141.89,141.46,141.84,123772.0,138.3439,138.735,138.3145,138.6861,123772.0
2019-08-01 15:25:00,141.85,142.03,141.71,141.79,90946.0,138.6959,138.8719,138.559,138.6372,90946.0
2019-08-01 15:30:00,141.81,141.9,141.71,141.81,82415.0,138.6567,138.7447,138.559,138.6567,82415.0
2019-08-01 15:35:00,141.81,142.1,141.75,142.1,88956.0,138.6567,138.9403,138.5981,138.9403,88956.0
2019-08-01 15:40:00,142.1,142.14,141.87,141.96,116720.0,138.9403,138.9794,138.7154,138.8034,116720.0
2019-08-01 15:45:00,141.97,142.17,141.89,141.97,161464.0,138.8132,139.0087,138.735,138.8132,161464.0
2019-08-01 15:50:00,141.96,142.0,141.76,141.79,138299.0,138.8034,138.8425,138.6079,138.6372,138299.0
2019-08-01 15:55:00,141.8,142.06,141.71,141.85,249651.0,138.647,138.9012,138.559,138.6959,249651.0
2019-08-02 09:30:00,140.99,141.68,140.6,141.61,292569.0,137.855,138.5296,137.4737,138.4612,292569.0
2019-08-02 09:35:00,141.68,141.69,140.86,141.3,68678.0,138.5296,138.5394,137.7279,138.1581,68678.0
2019-08-02 09:40:00,141.3,141.36,141.05,141.26,50900.0,138.1581,138.2168,137.9136,138.119,50900.0
2019-08-02 09:45:00,141.26,141.37,140.9,140.96,97129.0,138.119,138.2265,137.767,137.8256,97129.0
2019-08-02 09:50:00,140.95,141.04,140.77,140.91,60688.0,137.8159,137.9039,137.6399,137.7768,60688.0
2019-08-02 09:55:00,140.91,141.15,140.86,141.05,38711.0,137.7768,138.0114,137.7279,137.9136,38711.0
2019-08-02 10:00:00,141.06,141.22,140.78,140.86,58400.0,137.9234,138.0799,137.6496,137.7279,58400.0
2019-08-02 10:05:00,140.87,140.96,140.8,140.96,42208.0,137.7376,137.8256,137.6692,137.8256,42208.0
2019-08-02 10:10:00,140.94,140.94,140.68,140.86,56826.0,137.8061,137.8061,137.5519,137.7279,56826.0
2019-08-02 10:15:00,140.86,140.98,140.75,140.76,38927.0,137.7279,137.8452,137.6203,137.6301,38927.0
2019-08-02 10:20:00,140.77,141.05,140.74,141.05,38866.0,137.6399,137.9136,137.6105,137.9136,38866.0
2019-08-02 10:25:00,141.03,141.14,140.87,140.91,31585.0,137.8941,138.0016,137.7376,137.7768,31585.0
2019-08-02 10:30:00,140.93,140.94,140.38,140.39,84075.0,137.7963,137.8061,137.2585,137.2683,84075.0
2019-08-02 10:35:00,140.43,140.43,140.21,140.28,124124.0,137.3074,137.3074,137.0923,137.1608,124124.0
2019-08-02 10:40:00,140.28,140.3,140.11,140.23,82989.0,137.1608,137.1803,136.9945,137.1119,82989.0
2019-08-02 10:45:00,140.22,140.36,140.15,140.31,33127.0,137.1021,137.239,137.0337,137.1901,33127.0
2019-08-02 10:50:00,140.3,140.31,140.17,140.29,50999.0,137.1803,137.1901,137.0532,137.1705,50999.0
2019-08-02 10:55:00,140.3,140.34,140.1,140.1,42099.0,137.1803,137.2194,136.9848,136.9848,42099.0
2019-08-02 11:00:00,140.13,140.18,139.94,140.09,176012.0,137.0141,137.063,136.8283,136.975,176012.0
2019-08-02 11:05:00,140.11,140.31,140.09,140.24,60306.0,136.9945,137.1901,136.975,137.1217,60306.0
2019-08-02 11:10:00,140.3,140.47,140.24,140.47,41370.0,137.1803,137.3465,137.1217,137.3465,41370.0
2019-08-02 11:15:00,140.45,140.75,140.41,140.72,60989.0,137.327,137.6203,137.2879,137.591,60989.0
2019-08-02 11:20:00,140.69,140.82,140.65,140.68,126491.0,137.5616,137.6888,137.5225,137.5519,126491.0
2019-08-02 11:25:00,140.68,140.91,140.59,140.66,129613.0,137.5519,137.7768,137.4639,137.5323,129613.0
2019-08-02 11:30:00,140.65,140.92,140.63,140.72,70276.0,137.5225,137.7865,137.503,137.591,70276.0
2019-08-02 11:35:00,140.73,140.74,140.62,140.63,32209.0,137.6008,137.6105,137.4932,137.503,32209.0
2019-08-02 11:40:00,140.63,140.74,140.56,140.61,28915.0,137.503,137.6105,137.4345,137.4834,28915.0
2019-08-02 11:45:00,140.6,140.61,140.37,140.41,107319.0,137.4737,137.4834,137.2488,137.2879,107319.0
2019-08-02 11:50:00,140.42,140.44,140.19,140.41,51448.0,137.2977,137.3172,137.0728,137.2879,51448.0
2019-08-02 11:55:00,140.39,140.58,140.36,140.56,25363.0,137.2683,137.4541,137.239,137.4345,25363.0
2019-08-02 12:00:00,140.58,140.71,140.46,140.62,37090.0,137.4541,137.5812,137.3368,137.4932,37090.0
2019-08-02 12:05:00,140.6,140.89,140.57,140.85,41399.0,137.4737,137.7572,137.4443,137.7181,41399.0
2019-08-02 12:10:00,140.86,140.91,140.81,140.89,54163.0,137.7279,137.7768,137.679,137.7572,54163.0
2019-08-02 12:15:00,140.89,141.0,140.82,140.96,41862.0,137.7572,137.8648,137.6888,137.8256,41862.0
2019-08-02 12:20:00,140.96,141.11,140.94,141.09,56787.0,137.8256,137.9723,137.8061,137.9528,56787.0
2019-08-02 12:25:00,141.11,141.15,141.02,141.12,38073.0,137.9723,138.0114,137.8843,137.9821,38073.0
2019-08-02 12:30:00,141.1,141.16,140.91,140.99,34750.0,137.9625,138.0212,137.7768,137.855,34750.0
2019-08-02 12:35:00,140.97,141.12,140.89,141.04,78534.0,137.8354,137.9821,137.7572,137.9039,78534.0
2019-08-02 12:40:00,141.04,141.22,140.99,141.07,65336.0,137.9039,138.0799,137.855,137.9332,65336.0
2019-08-02 12:45:00,141.06,141.12,140.99,141.07,32133.0,137.9234,137.9821,137.855,137.9332,32133.0
2019-08-02 12:50:00,141.08,141.17,140.98,141.08,33314.0,137.943,138.031,137.8452,137.943,33314.0
2019-08-02 12:55:00,141.07,141.07,140.78,140.78,32361.0,137.9332,137.9332,137.6496,137.6496,32361.0
2019-08-02 13:00:00,140.78,140.8,140.48,140.73,75399.0,137.6496,137.6692,137.3563,137.6008,75399.0
2019-08-02 13:05:00,140.73,140.73,140.6,140.72,23256.0,137.6008,137.6008,137.4737,137.591,23256.0
2019-08-02 13:10:00,140.72,140.72,140.53,140.6,30998.0,137.591,137.591,137.4052,137.4737,30998.0
2019-08-02 13:15:00,140.62,140.73,140.54,140.55,87472.0,137.4932,137.6008,137.415,137.4248,87472.0
2019-08-02 13:20:00,140.54,140.71,140.51,140.54,32402.0,137.415,137.5812,137.3857,137.415,32402.0
2019-08-02 13:25:00,140.54,140.6,140.43,140.52,25864.0,137.415,137.4737,137.3074,137.3954,25864.0
2019-08-02 13:30:00,140.54,140.6,140.47,140.55,25620.0,137.415,137.4737,137.3465,137.4248,25620.0
2019-08-02 13:35:00,140.56,140.64,140.45,140.62,26315.0,137.4345,137.5128,137.327,137.4932,26315.0
2019-08-02 13:40:00,140.63,140.63,140.46,140.47,59886.0,137.503,137.503,137.3368,137.3465,59886.0
2019-08-02 13:45:00,140.46,140.53,140.41,140.44,27269.0,137.3368,137.4052,137.2879,137.3172,27269.0
2019-08-02 13:50:00,140.44,140.47,140.31,140.45,32557.0,137.3172,137.3465,137.1901,137.327,32557.0
2019-08-02 13:55:00,140.45,140.5,140.33,140.36,34022.0,137.327,137.3759,137.2097,137.239,34022.0
2019-08-02 14:00:00,140.34,140.53,140.32,140.45,46772.0,137.2194,137.4052,137.1999,137.327,46772.0
2019-08-02 14:05:00,140.45,140.64,140.44,140.61,52108.0,137.327,137.5128,137.3172,137.4834,52108.0
2019-08-02 14:10:00,140.61,140.88,140.61,140.87,53118.0,137.4834,137.7474,137.4834,137.7376,53118.0
2019-08-02 14:15:00,140.87,140.98,140.76,140.97,31071.0,137.7376,137.8452,137.6301,137.8354,31071.0
2019-08-02 14:20:00,140.98,141.19,140.91,141.08,61620.0,137.8452,138.0505,137.7768,137.943,61620.0
2019-08-02 14:25:00,141.09,141.15,140.91,140.95,43002.0,137.9528,138.0114,137.7768,137.8159,43002.0
2019-08-02 14:30:00,140.91,141.1,140.79,140.79,54234.0,137.7768,137.9625,137.6594,137.6594,54234.0
2019-08-02 14:35:00,140.81,141.16,140.78,141.16,32139.0,137.679,138.0212,137.6496,138.0212,32139.0
2019-08-02 14:40:00,141.16,141.17,141.04,141.13,29889.0,138.0212,138.031,137.9039,137.9919,29889.0
2019-08-02 14:45:00,141.13,141.2,141.04,141.14,34573.0,137.9919,138.0603,137.9039,138.0016,34573.0
2019-08-02 14:50:00,141.11,141.16,141.05,141.1,30061.0,137.9723,138.0212,137.9136,137.9625,30061.0
2019-08-02 14:55:00,141.08,141.16,140.98,141.16,24334.0,137.943,138.0212,137.8452,138.0212,24334.0
2019-08-02 15:00:00,141.19,141.29,141.12,141.19,45858.0,138.0505,138.1483,137.9821,138.0505,45858.0
2019-08-02 15:05:00,141.18,141.22,141.06,141.07,35590.0,138.0408,138.0799,137.9234,137.9332,35590.0
2019-08-02 15:10:00,141.07,141.08,140.93,140.97,35394.0,137.9332,137.943,137.7963,137.8354,35394.0
2019-08-02 15:15:00,141.0,141.11,140.92,141.06,29042.0,137.8648,137.9723,137.7865,137.9234,29042.0
2019-08-02 15:20:00,141.08,141.4,141.04,141.39,64329.0,137.943,138.2559,137.9039,138.2461,64329.0
2019-08-02 15:25:00,141.38,141.63,141.38,141.61,84897.0,138.2363,138.4807,138.2363,138.4612,84897.0
2019-08-02 15:30:00,141.6,141.66,141.49,141.56,75513.0,138.4514,138.5101,138.3439,138.4123,75513.0
2019-08-02 15:35:00,141.55,142.22,141.55,142.01,196122.0,138.4025,139.0576,138.4025,138.8523,196122.0
2019-08-02 15:40:00,142.04,142.13,141.91,141.94,100421.0,138.8816,138.9696,138.7545,138.7839,100421.0
2019-08-02 15:45:00,141.95,141.98,141.76,141.77,90399.0,138.7936,138.823,138.6079,138.6176,90399.0
2019-08-02 15:50:00,141.79,141.85,141.51,141.54,118313.0,138.6372,138.6959,138.3634,138.3927,118313.0
2019-08-02 15:55:00,141.55,141.83,141.51,141.68,183972.0,138.4025,138.6763,138.3634,138.5296,183972.0
2019-08-05 09:30:00,139.14,139.89,139.06,139.8,363915.0,136.0461,136.7794,135.9679,136.6914,363915.0
2019-08-05 09:35:00,139.8,140.23,139.57,139.93,249190.0,136.6914,137.1119,136.4666,136.8185,249190.0
2019-08-05 09:40:00,139.9,140.12,139.43,139.55,182375.0,136.7892,137.0043,136.3297,136.447,182375.0
2019-08-05 09:45:00,139.54,139.68,139.3,139.58,148482.0,136.4372,136.5741,136.2026,136.4763,148482.0
2019-08-05 09:50:00,139.58,139.7,139.42,139.48,103418.0,136.4763,136.5937,136.3199,136.3786,103418.0
2019-08-05 09:55:00,139.5,139.6,139.41,139.49,91814.0,136.3981,136.4959,136.3101,136.3883,91814.0
2019-08-05 10:00:00,139.47,139.49,138.57,138.6,191020.0,136.3688,136.3883,135.4888,135.5181,191020.0
2019-08-05 10:05:00,138.59,138.77,138.37,138.58,130959.0,135.5083,135.6843,135.2932,135.4986,130959.0
2019-08-05 10:10:00,138.57,138.96,138.48,138.76,138285.0,135.4888,135.8701,135.4008,135.6746,138285.0
2019-08-05 10:15:00,138.75,138.82,138.36,138.37,90322.0,135.6648,135.7332,135.2835,135.2932,90322.0
2019-08-05 10:20:00,138.38,138.77,138.26,138.61,91886.0,135.303,135.6843,135.1857,135.5279,91886.0
2019-08-05 10:25:00,138.59,138.66,138.41,138.61,60793.0,135.5083,135.5768,135.3323,135.5279,60793.0
2019-08-05 10:30:00,138.59,138.72,138.5,138.6,78826.0,135.5083,135.6355,135.4203,135.5181,78826.0
2019-08-05 10:35:00,138.6,138.66,138.08,138.17,138440.0,135.5181,135.5768,135.0097,135.0977,138440.0
2019-08-05 10:40:00,138.18,138.33,137.79,137.91,168329.0,135.1075,135.2541,134.7261,134.8435,168329.0
2019-08-05 10:45:00,137.92,138.22,137.89,138.12,67657.0,134.8532,135.1466,134.8239,135.0488,67657.0
2019-08-05 10:50:00,138.12,138.36,138.09,138.25,58791.0,135.0488,135.2835,135.0195,135.1759,58791.0
2019-08-05 10:55:00,138.24,138.62,138.21,138.56,56446.0,135.1661,135.5377,135.1368,135.479,56446.0
2019-08-05 11:00:00,138.56,138.87,138.51,138.78,74305.0,135.479,135.7821,135.4301,135.6941,74305.0
2019-08-05 11:05:00,138.79,139.08,138.73,139.05,74919.0,135.7039,135.9874,135.6452,135.9581,74919.0
2019-08-05 11:10:00,139.06,139.16,138.94,139.07,83876.0,135.9679,136.0657,135.8506,135.9777,83876.0
2019-08-05 11:15:00,139.05,139.1,138.87,138.9,131776.0,135.9581,136.007,135.7821,135.8115,131776.0
2019-08-05 11:20:00,138.88,139.01,138.78,138.79,51094.0,135.7919,135.919,135.6941,135.7039,51094.0
2019-08-05 11:25:00,138.83,138.84,138.67,138.79,55567.0,135.743,135.7528,135.5866,135.7039,55567.0
2019-08-05 11:30:00,138.76,138.92,138.67,138.85,77343.0,135.6746,135.831,135.5866,135.7626,77343.0
2019-08-05 11:35:00,138.85,138.85,138.7,138.71,46017.0,135.7626,135.7626,135.6159,135.6257,46017.0
2019-08-05 11:40:00,138.71,138.82,138.58,138.62,43846.0,135.6257,135.7332,135.4986,135.5377,43846.0
2019-08-05 11:45:00,138.64,139.07,138.64,139.07,62087.0,135.5572,135.9777,135.5572,135.9777,62087.0
2019-08-05 11:50:00,139.08,139.12,138.95,138.95,39780.0,135.9874,136.0266,135.8603,135.8603,39780.0
2019-08-05 11:55:00,138.94,138.96,138.67,138.67,51279.0,135.8506,135.8701,135.5866,135.5866,51279.0
2019-08-05 12:00:00,138.67,138.72,138.57,138.58,69301.0,135.5866,135.6355,135.4888,135.4986,69301.0
2019-08-05 12:05:00,138.58,138.68,138.47,138.5,62248.0,135.4986,135.5963,135.391,135.4203,62248.0
2019-08-05 12:10:00,138.48,138.53,138.3,138.39,75400.0,135.4008,135.4497,135.2248,135.3128,75400.0
2019-08-05 12:15:00,138.39,138.51,138.36,138.48,105694.0,135.3128,135.4301,135.2835,135.4008,105694.0
2019-08-05 12:20:00,138.49,138.6,138.42,138.58,36838.0,135.4106,135.5181,135.3421,135.4986,36838.0
2019-08-05 12:25:00,138.57,138.58,138.12,138.23,74793.0,135.4888,135.4986,135.0488,135.1563,74793.0
2019-08-05 12:30:00,138.22,138.32,138.15,138.19,62348.0,135.1466,135.2443,135.0781,135.1172,62348.0
2019-08-05 12:35:00,138.2,138.22,138.04,138.13,54790.0,135.127,135.1466,134.9706,135.0586,54790.0
2019-08-05 12:40:00,138.1,138.13,137.88,137.97,147591.0,135.0292,135.0586,134.8141,134.9021,147591.0
2019-08-05 12:45:00,137.97,138.04,137.83,137.88,71212.0,134.9021,134.9706,134.7652,134.8141,71212.0
2019-08-05 12:50:00,137.85,137.97,137.84,137.91,74421.0,134.7848,134.9021,134.775,134.8435,74421.0
2019-08-05 12:55:00,137.9,137.9,137.37,137.4,168499.0,134.8337,134.8337,134.3155,134.3448,168499.0
2019-08-05 13:00:00,137.42,137.84,137.38,137.78,159981.0,134.3644,134.775,134.3252,134.7164,159981.0
2019-08-05 13:05:00,137.77,137.97,137.73,137.93,63452.0,134.7066,134.9021,134.6675,134.863,63452.0
2019-08-05 13:10:00,137.93,138.12,137.92,137.96,107613.0,134.863,135.0488,134.8532,134.8924,107613.0
2019-08-05 13:15:00,137.99,138.23,137.99,138.18,55276.0,134.9217,135.1563,134.9217,135.1075,55276.0
2019-08-05 13:20:00,138.18,138.5,138.14,138.43,106442.0,135.1075,135.4203,135.0684,135.3519,106442.0
2019-08-05 13:25:00,138.42,138.43,138.13,138.33,57173.0,135.3421,135.3519,135.0586,135.2541,57173.0
2019-08-05 13:30:00,138.33,138.61,138.27,138.6,68651.0,135.2541,135.5279,135.1955,135.5181,68651.0
2019-08-05 13:35:00,138.59,138.71,138.52,138.7,62852.0,135.5083,135.6257,135.4399,135.6159,62852.0
2019-08-05 13:40:00,138.71,138.75,138.03,138.1,78229.0,135.6257,135.6648,134.9608,135.0292,78229.0
2019-08-05 13:45:00,138.09,138.16,137.98,138.12,65613.0,135.0195,135.0879,134.9119,135.0488,65613.0
2019-08-05 13:50:00,138.16,138.24,138.12,138.18,47938.0,135.0879,135.1661,135.0488,135.1075,47938.0
2019-08-05 13:55:00,138.17,138.23,138.07,138.1,52317.0,135.0977,135.1563,134.9999,135.0292,52317.0
2019-08-05 14:00:00,138.08,138.11,137.93,138.01,51586.0,135.0097,135.039,134.863,134.9412,51586.0
2019-08-05 14:05:00,138.02,138.13,137.91,137.96,68599.0,134.951,135.0586,134.8435,134.8924,68599.0
2019-08-05 14:10:00,137.95,138.08,137.87,138.08,54341.0,134.8826,135.0097,134.8044,135.0097,54341.0
2019-08-05 14:15:00,138.06,138.15,138.0,138.04,86998.0,134.9901,135.0781,134.9315,134.9706,86998.0
2019-08-05 14:20:00,138.05,138.12,137.79,137.83,68239.0,134.9804,135.0488,134.7261,134.7652,68239.0
2019-08-05 14:25:00,137.81,137.86,137.56,137.56,58779.0,134.7457,134.7946,134.5012,134.5012,58779.0
2019-08-05 14:30:00,137.57,137.73,137.52,137.69,60645.0,134.511,134.6675,134.4621,134.6284,60645.0
2019-08-05 14:35:00,137.72,137.87,137.5,137.53,75065.0,134.6577,134.8044,134.4426,134.4719,75065.0
2019-08-05 14:40:00,137.52,137.69,137.33,137.33,84182.0,134.4621,134.6284,134.2764,134.2764,84182.0
2019-08-05 14:45:00,137.33,137.82,137.3,137.61,66548.0,134.2764,134.7555,134.247,134.5501,66548.0
2019-08-05 14:50:00,137.6,137.77,137.37,137.44,69532.0,134.5404,134.7066,134.3155,134.3839,69532.0
2019-08-05 14:55:00,137.45,137.56,137.36,137.43,66833.0,134.3937,134.5012,134.3057,134.3741,66833.0
2019-08-05 15:00:00,137.43,137.64,137.22,137.25,66923.0,134.3741,134.5795,134.1688,134.1981,66923.0
2019-08-05 15:05:00,137.23,137.27,137.03,137.11,99510.0,134.1786,134.2177,133.983,134.0613,99510.0
2019-08-05 15:10:00,137.11,137.77,137.1,137.71,203109.0,134.0613,134.7066,134.0515,134.6479,203109.0
2019-08-05 15:15:00,137.72,137.91,137.37,137.85,108869.0,134.6577,134.8435,134.3155,134.7848,108869.0
2019-08-05 15:20:00,137.83,138.14,137.77,137.88,94502.0,134.7652,135.0684,134.7066,134.8141,94502.0
2019-08-05 15:25:00,137.9,138.15,137.72,137.73,87680.0,134.8337,135.0781,134.6577,134.6675,87680.0
2019-08-05 15:30:00,137.73,137.91,137.5,137.85,123133.0,134.6675,134.8435,134.4426,134.7848,123133.0
2019-08-05 15:35:00,137.83,138.13,137.79,138.03,127448.0,134.7652,135.0586,134.7261,134.9608,127448.0
2019-08-05 15:40:00,138.03,138.37,137.93,138.35,135410.0,134.9608,135.2932,134.863,135.2737,135410.0
2019-08-05 15:45:00,138.34,138.45,138.24,138.4,242076.0,135.2639,135.3715,135.1661,135.3226,242076.0
2019-08-05 15:50:00,138.4,138.58,138.23,138.52,274609.0,135.3226,135.4986,135.1563,135.4399,274609.0
2019-08-05 15:55:00,138.53,138.65,138.28,138.32,471755.0,135.4497,135.567,135.2052,135.2443,471755.0
2019-08-06 09:30:00,140.41,140.7,139.85,139.85,561405.0,137.2879,137.5714,136.7403,136.7403,561405.0
2019-08-06 09:35:00,139.87,140.0,139.1,139.78,265995.0,136.7599,136.887,136.007,136.6719,265995.0
2019-08-06 09:40:00,139.76,140.12,139.16,139.24,217921.0,136.6523,137.0043,136.0657,136.1439,217921.0
2019-08-06 09:45:00,139.24,139.4,138.79,139.14,218880.0,136.1439,136.3003,135.7039,136.0461,218880.0
2019-08-06 09:50:00,139.2,139.44,138.95,139.04,227873.0,136.1048,136.3394,135.8603,135.9483,227873.0
2019-08-06 09:55:00,139.08,139.3,138.72,139.24,147915.0,135.9874,136.2026,135.6355,136.1439,147915.0
2019-08-06 10:00:00,139.24,139.65,139.18,139.58,135750.0,136.1439,136.5448,136.0852,136.4763,135750.0
2019-08-06 10:05:00,139.58,139.9,139.35,139.79,153351.0,136.4763,136.7892,136.2514,136.6817,153351.0
2019-08-06 10:10:00,139.79,139.8,139.08,139.13,234261.0,136.6817,136.6914,135.9874,136.0363,234261.0
2019-08-06 10:15:00,139.1,139.34,138.92,139.24,221747.0,136.007,136.2417,135.831,136.1439,221747.0
2019-08-06 10:20:00,139.24,139.48,139.07,139.36,122273.0,136.1439,136.3786,135.9777,136.2612,122273.0
2019-08-06 10:25:00,139.38,139.56,139.35,139.5,97904.0,136.2808,136.4568,136.2514,136.3981,97904.0
2019-08-06 10:30:00,139.51,139.61,139.4,139.54,116683.0,136.4079,136.5057,136.3003,136.4372,116683.0
2019-08-06 10:35:00,139.53,139.75,139.45,139.75,169093.0,136.4274,136.6426,136.3492,136.6426,169093.0
2019-08-06 10:40:00,139.75,139.89,139.67,139.74,125968.0,136.6426,136.7794,136.5643,136.6328,125968.0
2019-08-06 10:45:00,139.73,139.8,139.54,139.59,79647.0,136.623,136.6914,136.4372,136.4861,79647.0
2019-08-06 10:50:00,139.59,139.67,139.33,139.39,121153.0,136.4861,136.5643,136.2319,136.2906,121153.0
2019-08-06 10:55:00,139.39,139.57,139.3,139.35,206403.0,136.2906,136.4666,136.2026,136.2514,206403.0
2019-08-06 11:00:00,139.36,139.42,139.14,139.19,101423.0,136.2612,136.3199,136.0461,136.095,101423.0
2019-08-06 11:05:00,139.2,139.26,139.06,139.07,85331.0,136.1048,136.1634,135.9679,135.9777,85331.0
2019-08-06 11:10:00,139.06,139.06,138.76,138.77,104703.0,135.9679,135.9679,135.6746,135.6843,104703.0
2019-08-06 11:15:00,138.79,138.95,138.58,138.83,108714.0,135.7039,135.8603,135.4986,135.743,108714.0
2019-08-06 11:20:00,138.82,138.93,138.75,138.83,100149.0,135.7332,135.8408,135.6648,135.743,100149.0
2019-08-06 11:25:00,138.83,138.88,138.73,138.78,97635.0,135.743,135.7919,135.6452,135.6941,97635.0
2019-08-06 11:30:00,138.79,138.89,138.61,138.67,74722.0,135.7039,135.8017,135.5279,135.5866,74722.0
2019-08-06 11:35:00,138.72,138.87,138.37,138.45,158653.0,135.6355,135.7821,135.2932,135.3715,158653.0
2019-08-06 11:40:00,138.43,138.83,138.38,138.78,135291.0,135.3519,135.743,135.303,135.6941,135291.0
2019-08-06 11:45:00,138.78,139.19,138.77,139.15,100484.0,135.6941,136.095,135.6843,136.0559,100484.0
2019-08-06 11:50:00,139.16,139.31,138.97,138.98,154695.0,136.0657,136.2123,135.8799,135.8897,154695.0
2019-08-06 11:55:00,139.03,139.21,138.9,139.17,100805.0,135.9386,136.1146,135.8115,136.0754,100805.0
2019-08-06 12:00:00,139.19,139.39,139.09,139.19,89806.0,136.095,136.2906,135.9972,136.095,89806.0
2019-08-06 12:05:00,139.2,139.32,139.03,139.28,69673.0,136.1048,136.2221,135.9386,136.183,69673.0
2019-08-06 12:10:00,139.3,139.41,139.19,139.32,72801.0,136.2026,136.3101,136.095,136.2221,72801.0
2019-08-06 12:15:00,139.32,139.54,139.32,139.39,88652.0,136.2221,136.4372,136.2221,136.2906,88652.0
2019-08-06 12:20:00,139.4,139.43,139.16,139.24,66760.0,136.3003,136.3297,136.0657,136.1439,66760.0
2019-08-06 12:25:00,139.24,139.28,139.13,139.17,51036.0,136.1439,136.183,136.0363,136.0754,51036.0
2019-08-06 12:30:00,139.17,139.32,139.11,139.15,43441.0,136.0754,136.2221,136.0168,136.0559,43441.0
2019-08-06 12:35:00,139.14,139.23,139.1,139.19,44704.0,136.0461,136.1341,136.007,136.095,44704.0
2019-08-06 12:40:00,139.2,139.34,139.12,139.33,68654.0,136.1048,136.2417,136.0266,136.2319,68654.0
2019-08-06 12:45:00,139.35,139.41,139.12,139.3,79309.0,136.2514,136.3101,136.0266,136.2026,79309.0
2019-08-06 12:50:00,139.29,139.54,139.26,139.52,109263.0,136.1928,136.4372,136.1634,136.4177,109263.0
2019-08-06 12:55:00,139.52,139.6,139.41,139.56,89459.0,136.4177,136.4959,136.3101,136.4568,89459.0
2019-08-06 13:00:00,139.57,139.82,139.57,139.8,108089.0,136.4666,136.711,136.4666,136.6914,108089.0
2019-08-06 13:05:00,139.79,139.98,139.6,139.95,107471.0,136.6817,136.8674,136.4959,136.8381,107471.0
2019-08-06 13:10:00,139.93,140.17,139.89,140.05,161504.0,136.8185,137.0532,136.7794,136.9359,161504.0
2019-08-06 13:15:00,140.06,140.37,140.01,140.35,164265.0,136.9457,137.2488,136.8968,137.2292,164265.0
2019-08-06 13:20:00,140.34,140.5,140.15,140.44,177240.0,137.2194,137.3759,137.0337,137.3172,177240.0
2019-08-06 13:25:00,140.48,140.67,140.47,140.47,147876.0,137.3563,137.5421,137.3465,137.3465,147876.0
2019-08-06 13:30:00,140.49,140.56,140.33,140.54,107931.0,137.3661,137.4345,137.2097,137.415,107931.0
2019-08-06 13:35:00,140.54,140.83,140.46,140.78,308102.0,137.415,137.6985,137.3368,137.6496,308102.0
2019-08-06 13:40:00,140.79,140.84,140.42,140.42,118706.0,137.6594,137.7083,137.2977,137.2977,118706.0
2019-08-06 13:45:00,140.42,140.62,140.41,140.51,104308.0,137.2977,137.4932,137.2879,137.3857,104308.0
2019-08-06 13:50:00,140.52,140.6,140.41,140.45,60460.0,137.3954,137.4737,137.2879,137.327,60460.0
2019-08-06 13:55:00,140.44,140.45,140.14,140.3,103124.0,137.3172,137.327,137.0239,137.1803,103124.0
2019-08-06 14:00:00,140.31,140.31,140.03,140.04,94177.0,137.1901,137.1901,136.9163,136.9261,94177.0
2019-08-06 14:05:00,140.05,140.44,140.02,140.36,165843.0,136.9359,137.3172,136.9065,137.239,165843.0
2019-08-06 14:10:00,140.36,140.57,140.3,140.32,74040.0,137.239,137.4443,137.1803,137.1999,74040.0
2019-08-06 14:15:00,140.32,140.58,140.31,140.51,82173.0,137.1999,137.4541,137.1901,137.3857,82173.0
2019-08-06 14:20:00,140.52,140.67,140.45,140.64,143426.0,137.3954,137.5421,137.327,137.5128,143426.0
2019-08-06 14:25:00,140.65,140.73,140.51,140.67,98132.0,137.5225,137.6008,137.3857,137.5421,98132.0
2019-08-06 14:30:00,140.66,140.94,140.59,140.92,133649.0,137.5323,137.8061,137.4639,137.7865,133649.0
2019-08-06 14:35:00,140.91,140.91,140.52,140.53,90331.0,137.7768,137.7768,137.3954,137.4052,90331.0
2019-08-06 14:40:00,140.54,140.82,140.5,140.75,122361.0,137.415,137.6888,137.3759,137.6203,122361.0
2019-08-06 14:45:00,140.76,140.76,140.5,140.56,109524.0,137.6301,137.6301,137.3759,137.4345,109524.0
2019-08-06 14:50:00,140.55,140.73,140.37,140.39,153502.0,137.4248,137.6008,137.2488,137.2683,153502.0
2019-08-06 14:55:00,140.41,140.85,140.37,140.77,201153.0,137.2879,137.7181,137.2488,137.6399,201153.0
2019-08-06 15:00:00,140.79,140.89,140.58,140.76,201146.0,137.6594,137.7572,137.4541,137.6301,201146.0
2019-08-06 15:05:00,140.76,140.98,140.68,140.83,178715.0,137.6301,137.8452,137.5519,137.6985,178715.0
2019-08-06 15:10:00,140.82,140.94,140.75,140.86,160694.0,137.6888,137.8061,137.6203,137.7279,160694.0
2019-08-06 15:15:00,140.85,141.12,140.83,141.03,174085.0,137.7181,137.9821,137.6985,137.8941,174085.0
2019-08-06 15:20:00,141.05,141.13,140.95,141.02,126546.0,137.9136,137.9919,137.8159,137.8843,126546.0
2019-08-06 15:25:00,141.03,141.07,140.9,141.05,140974.0,137.8941,137.9332,137.767,137.9136,140974.0
2019-08-06 15:30:00,141.04,141.11,140.88,140.89,188545.0,137.9039,137.9723,137.7474,137.7572,188545.0
2019-08-06 15:35:00,140.9,141.05,140.83,141.04,165045.0,137.767,137.9136,137.6985,137.9039,165045.0
2019-08-06 15:40:00,141.05,141.79,141.0,141.71,438224.0,137.9136,138.6372,137.8648,138.559,438224.0
2019-08-06 15:45:00,141.69,141.75,141.35,141.66,372111.0,138.5394,138.5981,138.207,138.5101,372111.0
2019-08-06 15:50:00,141.66,141.95,141.66,141.78,542029.0,138.5101,138.7936,138.5101,138.6274,542029.0
2019-08-06 15:55:00,141.77,141.95,141.62,141.94,791140.0,138.6176,138.7936,138.471,138.7839,791140.0
2019-08-07 09:30:00,134.95,135.05,132.51,133.02,2273288.0,131.9493,132.0471,129.5635,130.0622,2273288.0
2019-08-07 09:35:00,132.99,133.68,132.26,133.23,1299135.0,130.0329,130.7075,129.3191,130.2675,1299135.0
2019-08-07 09:40:00,133.25,134.38,133.11,133.84,1011959.0,130.2871,131.392,130.1502,130.864,1011959.0
2019-08-07 09:45:00,133.85,133.94,132.4,132.9,971131.0,130.8737,130.9617,129.456,129.9449,971131.0
2019-08-07 09:50:00,132.89,133.99,132.71,133.86,624340.0,129.9351,131.0106,129.7591,130.8835,624340.0
2019-08-07 09:55:00,133.87,134.3,133.35,134.02,821647.0,130.8933,131.3137,130.3849,131.04,821647.0
2019-08-07 10:00:00,134.05,134.41,133.28,134.32,476167.0,131.0693,131.4213,130.3164,131.3333,476167.0
2019-08-07 10:05:00,134.26,134.72,133.79,134.59,553458.0,131.2746,131.7244,130.8151,131.5973,553458.0
2019-08-07 10:10:00,134.55,134.95,134.25,134.83,457277.0,131.5582,131.9493,131.2648,131.832,457277.0
2019-08-07 10:15:00,134.82,135.04,134.32,134.44,501893.0,131.8222,132.0373,131.3333,131.4506,501893.0
2019-08-07 10:20:00,134.44,134.46,133.71,133.76,446955.0,131.4506,131.4702,130.7369,130.7857,446955.0
2019-08-07 10:25:00,133.73,134.24,133.57,133.91,336501.0,130.7564,131.2551,130.6,130.9324,336501.0
2019-08-07 10:30:00,133.89,134.57,133.75,134.39,297928.0,130.9129,131.5777,130.776,131.4017,297928.0
2019-08-07 10:35:00,134.39,134.88,134.39,134.71,263549.0,131.4017,131.8808,131.4017,131.7146,263549.0
2019-08-07 10:40:00,134.72,134.81,134.44,134.64,315774.0,131.7244,131.8124,131.4506,131.6462,315774.0
2019-08-07 10:45:00,134.64,134.88,134.22,134.84,248954.0,131.6462,131.8808,131.2355,131.8417,248954.0
2019-08-07 10:50:00,134.86,135.5,134.81,135.27,418857.0,131.8613,132.4871,131.8124,132.2622,418857.0
2019-08-07 10:55:00,135.25,135.87,135.23,135.74,311586.0,132.2426,132.8488,132.2231,132.7217,311586.0
2019-08-07 11:00:00,135.71,135.87,135.01,135.03,412117.0,132.6924,132.8488,132.0079,132.0275,412117.0
2019-08-07 11:05:00,135.03,135.22,134.69,134.92,384142.0,132.0275,132.2133,131.6951,131.9199,384142.0
2019-08-07 11:10:00,134.93,135.7,134.86,135.19,258325.0,131.9297,132.6826,131.8613,132.1839,258325.0
2019-08-07 11:15:00,135.17,135.31,134.72,134.95,238725.0,132.1644,132.3013,131.7244,131.9493,238725.0
2019-08-07 11:20:00,134.96,135.22,134.65,134.83,247687.0,131.9591,132.2133,131.656,131.832,247687.0
2019-08-07 11:25:00,134.81,134.86,134.47,134.76,207892.0,131.8124,131.8613,131.48,131.7635,207892.0
2019-08-07 11:30:00,134.74,134.82,134.5,134.64,206093.0,131.744,131.8222,131.5093,131.6462,206093.0
2019-08-07 11:35:00,134.65,134.75,134.41,134.68,372607.0,131.656,131.7537,131.4213,131.6853,372607.0
2019-08-07 11:40:00,134.68,134.81,134.21,134.46,177885.0,131.6853,131.8124,131.2257,131.4702,177885.0
2019-08-07 11:45:00,134.49,134.58,134.26,134.42,174347.0,131.4995,131.5875,131.2746,131.4311,174347.0
2019-08-07 11:50:00,134.4,134.45,134.16,134.24,189974.0,131.4115,131.4604,131.1768,131.2551,189974.0
2019-08-07 11:55:00,134.25,134.49,134.11,134.17,229362.0,131.2648,131.4995,131.128,131.1866,229362.0
2019-08-07 12:00:00,134.18,134.19,133.72,133.8,227065.0,131.1964,131.2062,130.7466,130.8249,227065.0
2019-08-07 12:05:00,133.8,133.83,133.33,133.59,248949.0,130.8249,130.8542,130.3653,130.6195,248949.0
2019-08-07 12:10:00,133.59,133.89,133.41,133.75,215164.0,130.6195,130.9129,130.4435,130.776,215164.0
2019-08-07 12:15:00,133.74,133.77,133.37,133.38,138197.0,130.7662,130.7955,130.4044,130.4142,138197.0
2019-08-07 12:20:00,133.36,133.51,133.21,133.4,206088.0,130.3946,130.5413,130.248,130.4337,206088.0
2019-08-07 12:25:00,133.4,133.68,133.27,133.56,171331.0,130.4337,130.7075,130.3066,130.5902,171331.0
2019-08-07 12:30:00,133.56,134.38,133.5,134.23,272766.0,130.5902,131.392,130.5315,131.2453,272766.0
2019-08-07 12:35:00,134.26,134.42,133.93,134.32,185554.0,131.2746,131.4311,130.952,131.3333,185554.0
2019-08-07 12:40:00,134.32,134.94,134.26,134.87,239029.0,131.3333,131.9395,131.2746,131.8711,239029.0
2019-08-07 12:45:00,134.87,134.94,134.33,134.38,159908.0,131.8711,131.9395,131.3431,131.392,159908.0
2019-08-07 12:50:00,134.38,134.65,134.35,134.46,92110.0,131.392,131.656,131.3626,131.4702,92110.0
2019-08-07 12:55:00,134.45,134.75,134.43,134.67,104606.0,131.4604,131.7537,131.4408,131.6755,104606.0
2019-08-07 13:00:00,134.67,134.77,134.47,134.71,102761.0,131.6755,131.7733,131.48,131.7146,102761.0
2019-08-07 13:05:00,134.71,134.78,134.47,134.69,97492.0,131.7146,131.7831,131.48,131.6951,97492.0
2019-08-07 13:10:00,134.69,134.75,134.45,134.55,84110.0,131.6951,131.7537,131.4604,131.5582,84110.0
2019-08-07 13:15:00,134.55,134.56,134.25,134.3,96935.0,131.5582,131.568,131.2648,131.3137,96935.0
2019-08-07 13:20:00,134.3,134.36,134.17,134.19,123085.0,131.3137,131.3724,131.1866,131.2062,123085.0
2019-08-07 13:25:00,134.19,134.3,134.09,134.17,82097.0,131.2062,131.3137,131.1084,131.1866,82097.0
2019-08-07 13:30:00,134.17,134.63,134.15,134.47,159210.0,131.1866,131.6364,131.1671,131.48,159210.0
2019-08-07 13:35:00,134.47,134.51,134.33,134.43,159648.0,131.48,131.5191,131.3431,131.4408,159648.0
2019-08-07 13:40:00,134.44,134.78,134.41,134.69,168450.0,131.4506,131.7831,131.4213,131.6951,168450.0
2019-08-07 13:45:00,134.68,134.79,134.51,134.76,108526.0,131.6853,131.7928,131.5191,131.7635,108526.0
2019-08-07 13:50:00,134.77,134.9,134.51,134.57,160588.0,131.7733,131.9004,131.5191,131.5777,160588.0
2019-08-07 13:55:00,134.57,134.57,134.38,134.46,105983.0,131.5777,131.5777,131.392,131.4702,105983.0
2019-08-07 14:00:00,134.46,134.73,134.45,134.7,84926.0,131.4702,131.7342,131.4604,131.7048,84926.0
2019-08-07 14:05:00,134.72,134.94,134.7,134.91,101496.0,131.7244,131.9395,131.7048,131.9102,101496.0
2019-08-07 14:10:00,134.9,134.98,134.7,134.75,101928.0,131.9004,131.9786,131.7048,131.7537,101928.0
2019-08-07 14:15:00,134.76,134.77,134.46,134.49,151850.0,131.7635,131.7733,131.4702,131.4995,151850.0
2019-08-07 14:20:00,134.5,134.55,134.32,134.39,142382.0,131.5093,131.5582,131.3333,131.4017,142382.0
2019-08-07 14:25:00,134.4,134.75,134.37,134.66,87964.0,131.4115,131.7537,131.3822,131.6657,87964.0
2019-08-07 14:30:00,134.64,134.76,134.55,134.59,74665.0,131.6462,131.7635,131.5582,131.5973,74665.0
2019-08-07 14:35:00,134.6,134.67,134.4,134.45,87096.0,131.6071,131.6755,131.4115,131.4604,87096.0
2019-08-07 14:40:00,134.43,134.89,134.39,134.83,149361.0,131.4408,131.8906,131.4017,131.832,149361.0
2019-08-07 14:45:00,134.83,134.95,134.52,134.61,121230.0,131.832,131.9493,131.5288,131.6168,121230.0
2019-08-07 14:50:00,134.62,134.9,134.61,134.86,145774.0,131.6266,131.9004,131.6168,131.8613,145774.0
2019-08-07 14:55:00,134.88,134.91,134.76,134.84,120529.0,131.8808,131.9102,131.7635,131.8417,120529.0
2019-08-07 15:00:00,134.81,134.85,134.5,134.6,258484.0,131.8124,131.8515,131.5093,131.6071,258484.0
2019-08-07 15:05:00,134.6,134.72,134.55,134.59,185352.0,131.6071,131.7244,131.5582,131.5973,185352.0
2019-08-07 15:10:00,134.59,134.71,134.48,134.63,308971.0,131.5973,131.7146,131.4897,131.6364,308971.0
2019-08-07 15:15:00,134.65,135.13,134.48,135.05,319486.0,131.656,132.1253,131.4897,132.0471,319486.0
2019-08-07 15:20:00,135.05,135.2,134.87,134.96,275399.0,132.0471,132.1937,131.8711,131.9591,275399.0
2019-08-07 15:25:00,134.96,135.06,134.87,134.97,143506.0,131.9591,132.0568,131.8711,131.9688,143506.0
2019-08-07 15:30:00,134.97,135.31,134.95,135.14,175725.0,131.9688,132.3013,131.9493,132.1351,175725.0
2019-08-07 15:35:00,135.13,135.17,134.91,135.15,265783.0,132.1253,132.1644,131.9102,132.1448,265783.0
2019-08-07 15:40:00,135.16,135.17,134.8,134.85,193013.0,132.1546,132.1644,131.8026,131.8515,193013.0
2019-08-07 15:45:00,134.84,134.89,134.73,134.85,236577.0,131.8417,131.8906,131.7342,131.8515,236577.0
2019-08-07 15:50:00,134.85,134.85,134.64,134.75,355712.0,131.8515,131.8515,131.6462,131.7537,355712.0
2019-08-07 15:55:00,134.75,135.04,134.74,134.88,524380.0,131.7537,132.0373,131.744,131.8808,524380.0
2019-08-08 09:30:00,137.88,138.0,137.11,137.14,1166131.0,134.8141,134.9315,134.0613,134.0906,1166131.0
2019-08-08 09:35:00,137.12,137.42,136.78,136.87,251546.0,134.071,134.3644,133.7386,133.8266,251546.0
2019-08-08 09:40:00,136.87,137.12,136.5,137.01,353738.0,133.8266,134.071,133.4648,133.9635,353738.0
2019-08-08 09:45:00,137.01,137.11,136.58,136.86,284018.0,133.9635,134.0613,133.543,133.8168,284018.0
2019-08-08 09:50:00,136.87,136.92,136.02,136.11,473678.0,133.8266,133.8755,132.9955,133.0835,473678.0
2019-08-08 09:55:00,136.12,136.59,136.01,136.3,356747.0,133.0933,133.5528,132.9857,133.2693,356747.0
2019-08-08 10:00:00,136.28,137.09,136.25,137.06,324773.0,133.2497,134.0417,133.2204,134.0124,324773.0
2019-08-08 10:05:00,137.06,137.19,136.84,136.95,303476.0,134.0124,134.1395,133.7973,133.9048,303476.0
2019-08-08 10:10:00,136.95,136.98,136.67,136.72,290311.0,133.9048,133.9341,133.631,133.6799,290311.0
2019-08-08 10:15:00,136.73,136.97,136.73,136.9,105901.0,133.6897,133.9244,133.6897,133.8559,105901.0
2019-08-08 10:20:00,136.91,137.03,136.82,136.98,152950.0,133.8657,133.983,133.7777,133.9341,152950.0
2019-08-08 10:25:00,136.99,137.1,136.95,137.02,258668.0,133.9439,134.0515,133.9048,133.9733,258668.0
2019-08-08 10:30:00,137.04,137.21,136.93,137.18,132076.0,133.9928,134.159,133.8853,134.1297,132076.0
2019-08-08 10:35:00,137.19,137.24,137.0,137.0,134173.0,134.1395,134.1884,133.9537,133.9537,134173.0
2019-08-08 10:40:00,137.0,137.03,136.78,136.81,108934.0,133.9537,133.983,133.7386,133.7679,108934.0
2019-08-08 10:45:00,136.82,136.91,136.61,136.9,177086.0,133.7777,133.8657,133.5724,133.8559,177086.0
2019-08-08 10:50:00,136.9,137.09,136.78,137.02,109795.0,133.8559,134.0417,133.7386,133.9733,109795.0
2019-08-08 10:55:00,137.0,137.16,136.94,137.06,91495.0,133.9537,134.1101,133.895,134.0124,91495.0
2019-08-08 11:00:00,137.05,137.06,136.83,136.88,88063.0,134.0026,134.0124,133.7875,133.8364,88063.0
2019-08-08 11:05:00,136.88,137.01,136.78,136.88,77662.0,133.8364,133.9635,133.7386,133.8364,77662.0
2019-08-08 11:10:00,136.89,136.89,136.61,136.68,66702.0,133.8461,133.8461,133.5724,133.6408,66702.0
2019-08-08 11:15:00,136.68,136.85,136.66,136.79,57517.0,133.6408,133.807,133.6213,133.7484,57517.0
2019-08-08 11:20:00,136.79,136.93,136.66,136.87,56678.0,133.7484,133.8853,133.6213,133.8266,56678.0
2019-08-08 11:25:00,136.89,136.96,136.72,136.73,70486.0,133.8461,133.9146,133.6799,133.6897,70486.0
2019-08-08 11:30:00,136.73,136.82,136.68,136.78,63348.0,133.6897,133.7777,133.6408,133.7386,63348.0
2019-08-08 11:35:00,136.78,136.94,136.68,136.94,103130.0,133.7386,133.895,133.6408,133.895,103130.0
2019-08-08 11:40:00,136.94,137.06,136.89,136.95,131921.0,133.895,134.0124,133.8461,133.9048,131921.0
2019-08-08 11:45:00,136.95,136.95,136.78,136.86,81074.0,133.9048,133.9048,133.7386,133.8168,81074.0
2019-08-08 11:50:00,136.86,136.98,136.84,136.96,47460.0,133.8168,133.9341,133.7973,133.9146,47460.0
2019-08-08 11:55:00,136.97,136.98,136.82,136.91,76850.0,133.9244,133.9341,133.7777,133.8657,76850.0
2019-08-08 12:00:00,136.9,137.03,136.89,136.99,105033.0,133.8559,133.983,133.8461,133.9439,105033.0
2019-08-08 12:05:00,137.0,137.25,137.0,137.08,216363.0,133.9537,134.1981,133.9537,134.0319,216363.0
2019-08-08 12:10:00,137.07,137.21,137.07,137.21,74204.0,134.0221,134.159,134.0221,134.159,74204.0
2019-08-08 12:15:00,137.18,137.23,137.06,137.23,79575.0,134.1297,134.1786,134.0124,134.1786,79575.0
2019-08-08 12:20:00,137.22,137.37,137.17,137.34,246917.0,134.1688,134.3155,134.1199,134.2861,246917.0
2019-08-08 12:25:00,137.35,137.53,137.35,137.51,97295.0,134.2959,134.4719,134.2959,134.4524,97295.0
2019-08-08 12:30:00,137.51,137.64,137.48,137.63,52002.0,134.4524,134.5795,134.423,134.5697,52002.0
2019-08-08 12:35:00,137.61,137.73,137.56,137.56,103612.0,134.5501,134.6675,134.5012,134.5012,103612.0
2019-08-08 12:40:00,137.56,137.58,137.36,137.42,105716.0,134.5012,134.5208,134.3057,134.3644,105716.0
2019-08-08 12:45:00,137.43,137.49,137.28,137.36,57102.0,134.3741,134.4328,134.2275,134.3057,57102.0
2019-08-08 12:50:00,137.37,137.63,137.35,137.6,39385.0,134.3155,134.5697,134.2959,134.5404,39385.0
2019-08-08 12:55:00,137.62,137.89,137.6,137.88,84131.0,134.5599,134.8239,134.5404,134.8141,84131.0
2019-08-08 13:00:00,137.88,137.97,137.81,137.92,66269.0,134.8141,134.9021,134.7457,134.8532,66269.0
2019-08-08 13:05:00,137.91,137.93,137.66,137.75,141097.0,134.8435,134.863,134.599,134.687,141097.0
2019-08-08 13:10:00,137.72,137.85,137.72,137.85,43877.0,134.6577,134.7848,134.6577,134.7848,43877.0
2019-08-08 13:15:00,137.86,137.88,137.65,137.72,60271.0,134.7946,134.8141,134.5892,134.6577,60271.0
2019-08-08 13:20:00,137.72,137.77,137.7,137.74,68971.0,134.6577,134.7066,134.6381,134.6772,68971.0
2019-08-08 13:25:00,137.74,137.75,137.53,137.55,54191.0,134.6772,134.687,134.4719,134.4915,54191.0
2019-08-08 13:30:00,137.53,137.64,137.48,137.57,152914.0,134.4719,134.5795,134.423,134.511,152914.0
2019-08-08 13:35:00,137.58,137.71,137.57,137.62,60803.0,134.5208,134.6479,134.511,134.5599,60803.0
2019-08-08 13:40:00,137.62,137.71,137.61,137.69,37473.0,134.5599,134.6479,134.5501,134.6284,37473.0
2019-08-08 13:45:00,137.69,137.81,137.65,137.79,50983.0,134.6284,134.7457,134.5892,134.7261,50983.0
2019-08-08 13:50:00,137.78,137.84,137.71,137.79,48757.0,134.7164,134.775,134.6479,134.7261,48757.0
2019-08-08 13:55:00,137.78,137.81,137.55,137.55,60422.0,134.7164,134.7457,134.4915,134.4915,60422.0
2019-08-08 14:00:00,137.56,137.57,137.43,137.45,91130.0,134.5012,134.511,134.3741,134.3937,91130.0
2019-08-08 14:05:00,137.45,137.62,137.44,137.54,70658.0,134.3937,134.5599,134.3839,134.4817,70658.0
2019-08-08 14:10:00,137.55,137.63,137.51,137.56,49752.0,134.4915,134.5697,134.4524,134.5012,49752.0
2019-08-08 14:15:00,137.56,137.56,137.29,137.3,85317.0,134.5012,134.5012,134.2373,134.247,85317.0
2019-08-08 14:20:00,137.3,137.36,137.14,137.16,123590.0,134.247,134.3057,134.0906,134.1101,123590.0
2019-08-08 14:25:00,137.17,137.21,137.02,137.05,165881.0,134.1199,134.159,133.9733,134.0026,165881.0
2019-08-08 14:30:00,137.06,137.33,137.06,137.22,77338.0,134.0124,134.2764,134.0124,134.1688,77338.0
2019-08-08 14:35:00,137.22,137.37,137.21,137.37,36864.0,134.1688,134.3155,134.159,134.3155,36864.0
2019-08-08 14:40:00,137.39,137.43,137.27,137.41,103001.0,134.335,134.3741,134.2177,134.3546,103001.0
2019-08-08 14:45:00,137.42,137.42,136.88,136.95,104232.0,134.3644,134.3644,133.8364,133.9048,104232.0
2019-08-08 14:50:00,136.94,137.12,136.9,137.02,101368.0,133.895,134.071,133.8559,133.9733,101368.0
2019-08-08 14:55:00,137.02,137.22,136.96,137.1,80901.0,133.9733,134.1688,133.9146,134.0515,80901.0
2019-08-08 15:00:00,137.08,137.38,137.07,137.26,231985.0,134.0319,134.3252,134.0221,134.2079,231985.0
2019-08-08 15:05:00,137.26,137.33,137.21,137.25,42210.0,134.2079,134.2764,134.159,134.1981,42210.0
2019-08-08 15:10:00,137.26,137.26,137.06,137.14,126073.0,134.2079,134.2079,134.0124,134.0906,126073.0
2019-08-08 15:15:00,137.13,137.19,137.04,137.11,52105.0,134.0808,134.1395,133.9928,134.0613,52105.0
2019-08-08 15:20:00,137.12,137.28,137.02,137.21,149062.0,134.071,134.2275,133.9733,134.159,149062.0
2019-08-08 15:25:00,137.21,137.31,137.15,137.24,46912.0,134.159,134.2568,134.1004,134.1884,46912.0
2019-08-08 15:30:00,137.21,137.43,137.17,137.42,98018.0,134.159,134.3741,134.1199,134.3644,98018.0
2019-08-08 15:35:00,137.43,137.51,137.32,137.41,86681.0,134.3741,134.4524,134.2666,134.3546,86681.0
2019-08-08 15:40:00,137.4,137.73,137.37,137.68,215242.0,134.3448,134.6675,134.3155,134.6186,215242.0
2019-08-08 15:45:00,137.69,137.85,137.69,137.74,142922.0,134.6284,134.7848,134.6284,134.6772,142922.0
2019-08-08 15:50:00,137.75,137.9,137.65,137.9,173483.0,134.687,134.8337,134.5892,134.8337,173483.0
2019-08-08 15:55:00,137.88,137.96,137.77,137.96,349529.0,134.8141,134.8924,134.7066,134.8924,349529.0
2019-08-09 09:30:00,137.1,137.8,137.0,137.67,308889.0,134.0515,134.7359,133.9537,134.6088,308889.0
2019-08-09 09:35:00,137.62,138.09,137.48,137.99,142433.0,134.5599,135.0195,134.423,134.9217,142433.0
2019-08-09 09:40:00,137.99,138.17,137.62,137.8,133921.0,134.9217,135.0977,134.5599,134.7359,133921.0
2019-08-09 09:45:00,137.82,137.9,137.56,137.61,74067.0,134.7555,134.8337,134.5012,134.5501,74067.0
2019-08-09 09:50:00,137.61,137.7,136.98,137.02,405733.0,134.5501,134.6381,133.9341,133.9733,405733.0
2019-08-09 09:55:00,137.0,137.43,136.89,137.37,196055.0,133.9537,134.3741,133.8461,134.3155,196055.0
2019-08-09 10:00:00,137.4,137.58,137.16,137.56,67240.0,134.3448,134.5208,134.1101,134.5012,67240.0
2019-08-09 10:05:00,137.6,137.69,137.09,137.18,163756.0,134.5404,134.6284,134.0417,134.1297,163756.0
2019-08-09 10:10:00,137.16,137.38,137.02,137.35,93289.0,134.1101,134.3252,133.9733,134.2959,93289.0
2019-08-09 10:15:00,137.34,137.45,137.07,137.12,55573.0,134.2861,134.3937,134.0221,134.071,55573.0
2019-08-09 10:20:00,137.18,137.27,136.79,137.02,72234.0,134.1297,134.2177,133.7484,133.9733,72234.0
2019-08-09 10:25:00,137.04,137.08,136.8,136.97,71455.0,133.9928,134.0319,133.7581,133.9244,71455.0
2019-08-09 10:30:00,136.96,137.05,136.76,136.8,95285.0,133.9146,134.0026,133.719,133.7581,95285.0
2019-08-09 10:35:00,136.79,137.16,136.77,137.06,123898.0,133.7484,134.1101,133.7288,134.0124,123898.0
2019-08-09 10:40:00,137.06,137.07,136.84,136.96,34763.0,134.0124,134.0221,133.7973,133.9146,34763.0
2019-08-09 10:45:00,136.94,137.22,136.94,137.14,48616.0,133.895,134.1688,133.895,134.0906,48616.0
2019-08-09 10:50:00,137.14,137.4,137.12,137.4,35647.0,134.0906,134.3448,134.071,134.3448,35647.0
2019-08-09 10:55:00,137.39,137.62,137.13,137.56,262908.0,134.335,134.5599,134.0808,134.5012,262908.0
2019-08-09 11:00:00,137.53,137.58,137.4,137.44,42005.0,134.4719,134.5208,134.3448,134.3839,42005.0
2019-08-09 11:05:00,137.43,137.51,137.3,137.32,43928.0,134.3741,134.4524,134.247,134.2666,43928.0
2019-08-09 11:10:00,137.31,137.58,137.3,137.55,36387.0,134.2568,134.5208,134.247,134.4915,36387.0
2019-08-09 11:15:00,137.54,137.55,137.37,137.37,47267.0,134.4817,134.4915,134.3155,134.3155,47267.0
2019-08-09 11:20:00,137.4,137.53,137.28,137.32,53217.0,134.3448,134.4719,134.2275,134.2666,53217.0
2019-08-09 11:25:00,137.31,137.36,136.95,136.98,86149.0,134.2568,134.3057,133.9048,133.9341,86149.0
2019-08-09 11:30:00,137.0,137.17,136.98,137.14,50958.0,133.9537,134.1199,133.9341,134.0906,50958.0
2019-08-09 11:35:00,137.11,137.24,137.07,137.12,39852.0,134.0613,134.1884,134.0221,134.071,39852.0
2019-08-09 11:40:00,137.13,137.37,137.12,137.37,43914.0,134.0808,134.3155,134.071,134.3155,43914.0
2019-08-09 11:45:00,137.35,137.66,137.27,137.63,59609.0,134.2959,134.599,134.2177,134.5697,59609.0
2019-08-09 11:50:00,137.63,137.7,137.41,137.41,38962.0,134.5697,134.6381,134.3546,134.3546,38962.0
2019-08-09 11:55:00,137.4,137.46,137.12,137.22,48790.0,134.3448,134.4035,134.071,134.1688,48790.0
2019-08-09 12:00:00,137.19,137.43,137.18,137.34,40066.0,134.1395,134.3741,134.1297,134.2861,40066.0
2019-08-09 12:05:00,137.37,137.48,137.27,137.47,31789.0,134.3155,134.423,134.2177,134.4132,31789.0
2019-08-09 12:10:00,137.46,137.67,137.45,137.62,37458.0,134.4035,134.6088,134.3937,134.5599,37458.0
2019-08-09 12:15:00,137.58,137.58,137.36,137.4,34473.0,134.5208,134.5208,134.3057,134.3448,34473.0
2019-08-09 12:20:00,137.38,137.62,137.34,137.55,29509.0,134.3252,134.5599,134.2861,134.4915,29509.0
2019-08-09 12:25:00,137.54,137.69,137.44,137.64,27096.0,134.4817,134.6284,134.3839,134.5795,27096.0
2019-08-09 12:30:00,137.64,137.83,137.59,137.81,33809.0,134.5795,134.7652,134.5306,134.7457,33809.0
2019-08-09 12:35:00,137.79,137.87,137.63,137.86,32706.0,134.7261,134.8044,134.5697,134.7946,32706.0
2019-08-09 12:40:00,137.84,138.05,137.76,137.97,59618.0,134.775,134.9804,134.6968,134.9021,59618.0
2019-08-09 12:45:00,137.97,138.1,137.77,138.09,60119.0,134.9021,135.0292,134.7066,135.0195,60119.0
2019-08-09 12:50:00,138.09,138.52,138.04,138.49,244597.0,135.0195,135.4399,134.9706,135.4106,244597.0
2019-08-09 12:55:00,138.53,138.77,138.25,138.35,117278.0,135.4497,135.6843,135.1759,135.2737,117278.0
2019-08-09 13:00:00,138.32,138.44,138.26,138.27,40048.0,135.2443,135.3617,135.1857,135.1955,40048.0
2019-08-09 13:05:00,138.26,138.32,138.15,138.3,32291.0,135.1857,135.2443,135.0781,135.2248,32291.0
2019-08-09 13:10:00,138.29,138.48,138.24,138.39,32972.0,135.215,135.4008,135.1661,135.3128,32972.0
2019-08-09 13:15:00,138.37,138.6,138.33,138.58,46768.0,135.2932,135.5181,135.2541,135.4986,46768.0
2019-08-09 13:20:00,138.58,138.75,138.57,138.7,47945.0,135.4986,135.6648,135.4888,135.6159,47945.0
2019-08-09 13:25:00,138.68,138.88,138.68,138.74,65328.0,135.5963,135.7919,135.5963,135.655,65328.0
2019-08-09 13:30:00,138.74,139.14,138.73,139.06,250233.0,135.655,136.0461,135.6452,135.9679,250233.0
2019-08-09 13:35:00,139.07,139.1,138.98,139.02,50501.0,135.9777,136.007,135.8897,135.9288,50501.0
2019-08-09 13:40:00,139.03,139.07,138.94,138.98,45351.0,135.9386,135.9777,135.8506,135.8897,45351.0
2019-08-09 13:45:00,138.99,139.09,138.97,139.07,55059.0,135.8995,135.9972,135.8799,135.9777,55059.0
2019-08-09 13:50:00,139.06,139.14,138.97,139.08,88797.0,135.9679,136.0461,135.8799,135.9874,88797.0
2019-08-09 13:55:00,139.08,139.15,138.94,138.96,54138.0,135.9874,136.0559,135.8506,135.8701,54138.0
2019-08-09 14:00:00,138.97,139.0,138.79,138.89,58932.0,135.8799,135.9092,135.7039,135.8017,58932.0
2019-08-09 14:05:00,138.91,139.09,138.9,139.05,41879.0,135.8212,135.9972,135.8115,135.9581,41879.0
2019-08-09 14:10:00,139.06,139.23,139.05,139.2,52538.0,135.9679,136.1341,135.9581,136.1048,52538.0
2019-08-09 14:15:00,139.2,139.24,139.08,139.14,72777.0,136.1048,136.1439,135.9874,136.0461,72777.0
2019-08-09 14:20:00,139.14,139.19,139.01,139.19,81686.0,136.0461,136.095,135.919,136.095,81686.0
2019-08-09 14:25:00,139.2,139.23,139.05,139.07,76944.0,136.1048,136.1341,135.9581,135.9777,76944.0
2019-08-09 14:30:00,139.08,139.11,138.97,138.99,54349.0,135.9874,136.0168,135.8799,135.8995,54349.0
2019-08-09 14:35:00,138.99,139.03,138.74,138.8,48627.0,135.8995,135.9386,135.655,135.7137,48627.0
2019-08-09 14:40:00,138.81,138.88,138.78,138.86,32040.0,135.7235,135.7919,135.6941,135.7723,32040.0
2019-08-09 14:45:00,138.86,139.01,138.85,138.96,39941.0,135.7723,135.919,135.7626,135.8701,39941.0
2019-08-09 14:50:00,138.97,139.05,138.96,139.02,30748.0,135.8799,135.9581,135.8701,135.9288,30748.0
2019-08-09 14:55:00,139.02,139.11,138.95,138.98,64496.0,135.9288,136.0168,135.8603,135.8897,64496.0
2019-08-09 15:00:00,138.99,139.15,138.88,138.96,73128.0,135.8995,136.0559,135.7919,135.8701,73128.0
2019-08-09 15:05:00,138.97,139.1,138.79,138.95,159711.0,135.8799,136.007,135.7039,135.8603,159711.0
2019-08-09 15:10:00,138.93,139.07,138.89,138.94,82772.0,135.8408,135.9777,135.8017,135.8506,82772.0
2019-08-09 15:15:00,138.94,138.97,138.64,138.66,46398.0,135.8506,135.8799,135.5572,135.5768,46398.0
2019-08-09 15:20:00,138.66,138.74,138.57,138.72,54981.0,135.5768,135.655,135.4888,135.6355,54981.0
2019-08-09 15:25:00,138.72,138.76,138.63,138.66,53019.0,135.6355,135.6746,135.5475,135.5768,53019.0
2019-08-09 15:30:00,138.64,138.8,138.55,138.75,98730.0,135.5572,135.7137,135.4692,135.6648,98730.0
2019-08-09 15:35:00,138.75,138.87,138.7,138.85,60823.0,135.6648,135.7821,135.6159,135.7626,60823.0
2019-08-09 15:40:00,138.85,138.87,138.79,138.84,54786.0,135.7626,135.7821,135.7039,135.7528,54786.0
2019-08-09 15:45:00,138.84,138.9,138.75,138.78,92212.0,135.7528,135.8115,135.6648,135.6941,92212.0
2019-08-09 15:50:00,138.78,138.85,138.65,138.66,128097.0,135.6941,135.7626,135.567,135.5768,128097.0
2019-08-09 15:55:00,138.65,138.65,138.39,138.52,330880.0,135.567,135.567,135.3128,135.4399,330880.0
2019-08-12 09:30:00,137.31,137.39,136.61,136.75,270052.0,134.2568,134.335,133.5724,133.7093,270052.0
2019-08-12 09:35:00,136.79,137.15,136.55,136.96,135632.0,133.7484,134.1004,133.5137,133.9146,135632.0
2019-08-12 09:40:00,136.99,137.24,136.91,137.17,236994.0,133.9439,134.1884,133.8657,134.1199,236994.0
2019-08-12 09:45:00,137.2,137.31,136.92,137.05,65021.0,134.1493,134.2568,133.8755,134.0026,65021.0
2019-08-12 09:50:00,137.05,137.29,136.95,137.24,74155.0,134.0026,134.2373,133.9048,134.1884,74155.0
2019-08-12 09:55:00,137.25,137.4,137.22,137.25,88882.0,134.1981,134.3448,134.1688,134.1981,88882.0
2019-08-12 10:00:00,137.27,137.57,137.26,137.28,145593.0,134.2177,134.511,134.2079,134.2275,145593.0
2019-08-12 10:05:00,137.28,137.28,136.91,137.12,108049.0,134.2275,134.2275,133.8657,134.071,108049.0
2019-08-12 10:10:00,137.11,137.17,136.91,137.13,104349.0,134.0613,134.1199,133.8657,134.0808,104349.0
2019-08-12 10:15:00,137.14,137.39,137.11,137.15,138321.0,134.0906,134.335,134.0613,134.1004,138321.0
2019-08-12 10:20:00,137.16,137.28,136.99,137.27,54230.0,134.1101,134.2275,133.9439,134.2177,54230.0
2019-08-12 10:25:00,137.29,137.46,137.25,137.32,60918.0,134.2373,134.4035,134.1981,134.2666,60918.0
2019-08-12 10:30:00,137.31,137.54,137.25,137.27,82690.0,134.2568,134.4817,134.1981,134.2177,82690.0
2019-08-12 10:35:00,137.27,137.34,137.2,137.31,59699.0,134.2177,134.2861,134.1493,134.2568,59699.0
2019-08-12 10:40:00,137.3,137.38,137.02,137.06,38138.0,134.247,134.3252,133.9733,134.0124,38138.0
2019-08-12 10:45:00,137.05,137.08,136.86,136.93,53805.0,134.0026,134.0319,133.8168,133.8853,53805.0
2019-08-12 10:50:00,136.93,137.08,136.9,137.08,37786.0,133.8853,134.0319,133.8559,134.0319,37786.0
2019-08-12 10:55:00,137.07,137.11,137.0,137.01,54698.0,134.0221,134.0613,133.9537,133.9635,54698.0
2019-08-12 11:00:00,137.02,137.03,136.78,136.9,116333.0,133.9733,133.983,133.7386,133.8559,116333.0
2019-08-12 11:05:00,136.9,136.97,136.81,136.84,36943.0,133.8559,133.9244,133.7679,133.7973,36943.0
2019-08-12 11:10:00,136.85,136.85,136.51,136.6,85049.0,133.807,133.807,133.4746,133.5626,85049.0
2019-08-12 11:15:00,136.59,136.78,136.59,136.77,64861.0,133.5528,133.7386,133.5528,133.7288,64861.0
2019-08-12 11:20:00,136.78,136.9,136.76,136.84,38339.0,133.7386,133.8559,133.719,133.7973,38339.0
2019-08-12 11:25:00,136.85,136.9,136.75,136.78,34565.0,133.807,133.8559,133.7093,133.7386,34565.0
2019-08-12 11:30:00,136.8,136.85,136.53,136.57,40799.0,133.7581,133.807,133.4942,133.5333,40799.0
2019-08-12 11:35:00,136.55,136.82,136.55,136.75,38547.0,133.5137,133.7777,133.5137,133.7093,38547.0
2019-08-12 11:40:00,136.73,136.92,136.68,136.9,109581.0,133.6897,133.8755,133.6408,133.8559,109581.0
2019-08-12 11:45:00,136.93,137.27,136.92,137.11,159019.0,133.8853,134.2177,133.8755,134.0613,159019.0
2019-08-12 11:50:00,137.13,137.18,137.03,137.14,26839.0,134.0808,134.1297,133.983,134.0906,26839.0
2019-08-12 11:55:00,137.15,137.22,137.08,137.14,17151.0,134.1004,134.1688,134.0319,134.0906,17151.0
2019-08-12 12:00:00,137.13,137.15,136.96,136.97,31747.0,134.0808,134.1004,133.9146,133.9244,31747.0
2019-08-12 12:05:00,136.96,137.05,136.93,136.98,83615.0,133.9146,134.0026,133.8853,133.9341,83615.0
2019-08-12 12:10:00,136.99,137.13,136.98,137.07,109604.0,133.9439,134.0808,133.9341,134.0221,109604.0
2019-08-12 12:15:00,137.06,137.12,136.96,137.12,45862.0,134.0124,134.071,133.9146,134.071,45862.0
2019-08-12 12:20:00,137.13,137.26,137.07,137.07,21954.0,134.0808,134.2079,134.0221,134.0221,21954.0
2019-08-12 12:25:00,137.09,137.17,137.01,137.17,24096.0,134.0417,134.1199,133.9635,134.1199,24096.0
2019-08-12 12:30:00,137.19,137.24,137.01,137.01,20342.0,134.1395,134.1884,133.9635,133.9635,20342.0
2019-08-12 12:35:00,137.02,137.16,136.99,137.1,33378.0,133.9733,134.1101,133.9439,134.0515,33378.0
2019-08-12 12:40:00,137.1,137.11,136.87,137.03,56776.0,134.0515,134.0613,133.8266,133.983,56776.0
2019-08-12 12:45:00,137.01,137.01,136.88,136.91,24344.0,133.9635,133.9635,133.8364,133.8657,24344.0
2019-08-12 12:50:00,136.91,136.94,136.65,136.76,110475.0,133.8657,133.895,133.6115,133.719,110475.0
2019-08-12 12:55:00,136.78,137.01,136.65,136.86,206909.0,133.7386,133.9635,133.6115,133.8168,206909.0
2019-08-12 13:00:00,136.85,136.94,136.78,136.85,126536.0,133.807,133.895,133.7386,133.807,126536.0
2019-08-12 13:05:00,136.85,136.97,136.78,136.79,21801.0,133.807,133.9244,133.7386,133.7484,21801.0
2019-08-12 13:10:00,136.78,136.82,136.71,136.78,18754.0,133.7386,133.7777,133.6701,133.7386,18754.0
2019-08-12 13:15:00,136.78,136.83,136.56,136.65,29352.0,133.7386,133.7875,133.5235,133.6115,29352.0
2019-08-12 13:20:00,136.67,136.77,136.63,136.63,26946.0,133.631,133.7288,133.5919,133.5919,26946.0
2019-08-12 13:25:00,136.66,136.75,136.6,136.67,29062.0,133.6213,133.7093,133.5626,133.631,29062.0
2019-08-12 13:30:00,136.68,136.75,136.6,136.71,42632.0,133.6408,133.7093,133.5626,133.6701,42632.0
2019-08-12 13:35:00,136.72,136.76,136.53,136.59,118800.0,133.6799,133.719,133.4942,133.5528,118800.0
2019-08-12 13:40:00,136.59,136.68,136.45,136.49,83789.0,133.5528,133.6408,133.4159,133.455,83789.0
2019-08-12 13:45:00,136.46,136.55,136.32,136.41,137755.0,133.4257,133.5137,133.2888,133.3768,137755.0
2019-08-12 13:50:00,136.4,136.45,136.33,136.38,38695.0,133.367,133.4159,133.2986,133.3475,38695.0
2019-08-12 13:55:00,136.36,136.41,136.14,136.14,123758.0,133.3279,133.3768,133.1128,133.1128,123758.0
2019-08-12 14:00:00,136.15,136.15,135.95,136.06,278219.0,133.1226,133.1226,132.927,133.0346,278219.0
2019-08-12 14:05:00,136.08,136.2,135.94,136.16,226790.0,133.0542,133.1715,132.9173,133.1324,226790.0
2019-08-12 14:10:00,136.14,136.22,136.07,136.1,34038.0,133.1128,133.191,133.0444,133.0737,34038.0
2019-08-12 14:15:00,136.1,136.15,136.03,136.05,31899.0,133.0737,133.1226,133.0053,133.0248,31899.0
2019-08-12 14:20:00,136.05,136.08,135.88,135.91,51197.0,133.0248,133.0542,132.8586,132.8879,51197.0
2019-08-12 14:25:00,135.89,135.95,135.77,135.8,44557.0,132.8684,132.927,132.751,132.7804,44557.0
2019-08-12 14:30:00,135.81,136.0,135.81,135.91,84819.0,132.7902,132.9759,132.7902,132.8879,84819.0
2019-08-12 14:35:00,135.91,135.92,135.7,135.77,113543.0,132.8879,132.8977,132.6826,132.751,113543.0
2019-08-12 14:40:00,135.77,135.79,135.4,135.51,140369.0,132.751,132.7706,132.3893,132.4968,140369.0
2019-08-12 14:45:00,135.53,135.61,135.37,135.39,65372.0,132.5164,132.5946,132.3599,132.3795,65372.0
2019-08-12 14:50:00,135.4,135.45,135.28,135.31,122694.0,132.3893,132.4382,132.2719,132.3013,122694.0
2019-08-12 14:55:00,135.33,135.46,135.23,135.37,64887.0,132.3208,132.4479,132.2231,132.3599,64887.0
2019-08-12 15:00:00,135.35,135.64,135.33,135.61,163139.0,132.3404,132.6239,132.3208,132.5946,163139.0
2019-08-12 15:05:00,135.61,135.62,135.41,135.43,70427.0,132.5946,132.6044,132.3991,132.4186,70427.0
2019-08-12 15:10:00,135.42,135.74,135.38,135.61,70548.0,132.4088,132.7217,132.3697,132.5946,70548.0
2019-08-12 15:15:00,135.61,135.71,135.54,135.61,34743.0,132.5946,132.6924,132.5262,132.5946,34743.0
2019-08-12 15:20:00,135.59,135.7,135.53,135.59,36094.0,132.5751,132.6826,132.5164,132.5751,36094.0
2019-08-12 15:25:00,135.56,135.59,135.44,135.5,32310.0,132.5457,132.5751,132.4284,132.4871,32310.0
2019-08-12 15:30:00,135.49,135.65,135.49,135.53,22012.0,132.4773,132.6337,132.4773,132.5164,22012.0
2019-08-12 15:35:00,135.54,135.78,135.49,135.78,13656.0,132.5262,132.7608,132.4773,132.7608,13656.0
2019-08-12 15:40:00,135.78,135.8,135.53,135.54,17326.0,132.7608,132.7804,132.5164,132.5262,17326.0
2019-08-12 15:45:00,135.59,135.77,135.52,135.55,44922.0,132.5751,132.751,132.5066,132.5359,44922.0
2019-08-12 15:50:00,135.57,135.8,135.54,135.72,33462.0,132.5555,132.7804,132.5262,132.7022,33462.0
2019-08-12 15:55:00,135.72,135.86,135.68,135.74,91206.0,132.7022,132.839,132.6631,132.7217,91206.0
2019-08-13 09:30:00,135.0,135.7,135.0,135.53,253249.0,131.9982,132.6826,131.9982,132.5164,253249.0
2019-08-13 09:35:00,135.54,136.12,135.48,135.91,103793.0,132.5262,133.0933,132.4675,132.8879,103793.0
2019-08-13 09:40:00,135.91,136.17,135.56,136.16,98368.0,132.8879,133.1422,132.5457,133.1324,98368.0
2019-08-13 09:45:00,136.14,137.67,136.03,137.13,221064.0,133.1128,134.6088,133.0053,134.0808,221064.0
2019-08-13 09:50:00,137.1,137.15,136.68,136.79,145431.0,134.0515,134.1004,133.6408,133.7484,145431.0
2019-08-13 09:55:00,136.83,137.19,136.58,137.19,246518.0,133.7875,134.1395,133.543,134.1395,246518.0
2019-08-13 10:00:00,137.11,137.22,136.76,137.03,103429.0,134.0613,134.1688,133.719,133.983,103429.0
2019-08-13 10:05:00,137.06,137.21,136.82,137.13,118462.0,134.0124,134.159,133.7777,134.0808,118462.0
2019-08-13 10:10:00,137.12,137.28,136.99,137.13,80097.0,134.071,134.2275,133.9439,134.0808,80097.0
2019-08-13 10:15:00,137.16,137.57,137.11,137.53,99683.0,134.1101,134.511,134.0613,134.4719,99683.0
2019-08-13 10:20:00,137.55,137.58,137.36,137.48,95401.0,134.4915,134.5208,134.3057,134.423,95401.0
2019-08-13 10:25:00,137.52,137.81,137.37,137.5,160842.0,134.4621,134.7457,134.3155,134.4426,160842.0
2019-08-13 10:30:00,137.51,137.66,137.3,137.36,101657.0,134.4524,134.599,134.247,134.3057,101657.0
2019-08-13 10:35:00,137.36,137.47,137.13,137.23,64695.0,134.3057,134.4132,134.0808,134.1786,64695.0
2019-08-13 10:40:00,137.22,137.29,136.86,137.22,149564.0,134.1688,134.2373,133.8168,134.1688,149564.0
2019-08-13 10:45:00,137.2,137.22,136.84,136.85,102037.0,134.1493,134.1688,133.7973,133.807,102037.0
2019-08-13 10:50:00,136.87,137.08,136.77,137.0,158611.0,133.8266,134.0319,133.7288,133.9537,158611.0
2019-08-13 10:55:00,137.01,137.11,136.86,136.96,45042.0,133.9635,134.0613,133.8168,133.9146,45042.0
2019-08-13 11:00:00,136.93,137.09,136.91,137.0,45005.0,133.8853,134.0417,133.8657,133.9537,45005.0
2019-08-13 11:05:00,137.02,137.24,136.96,137.2,42368.0,133.9733,134.1884,133.9146,134.1493,42368.0
2019-08-13 11:10:00,137.22,137.29,137.11,137.24,75780.0,134.1688,134.2373,134.0613,134.1884,75780.0
2019-08-13 11:15:00,137.25,137.25,136.67,136.72,86001.0,134.1981,134.1981,133.631,133.6799,86001.0
2019-08-13 11:20:00,136.73,136.93,136.69,136.73,69373.0,133.6897,133.8853,133.6506,133.6897,69373.0
2019-08-13 11:25:00,136.73,136.96,136.7,136.92,55382.0,133.6897,133.9146,133.6604,133.8755,55382.0
2019-08-13 11:30:00,136.89,136.99,136.77,136.84,28430.0,133.8461,133.9439,133.7288,133.7973,28430.0
2019-08-13 11:35:00,136.81,137.19,136.8,137.16,56774.0,133.7679,134.1395,133.7581,134.1101,56774.0
2019-08-13 11:40:00,137.17,137.33,137.15,137.24,34989.0,134.1199,134.2764,134.1004,134.1884,34989.0
2019-08-13 11:45:00,137.23,137.25,136.97,137.05,69096.0,134.1786,134.1981,133.9244,134.0026,69096.0
2019-08-13 11:50:00,137.07,137.1,136.87,137.05,29610.0,134.0221,134.0515,133.8266,134.0026,29610.0
2019-08-13 11:55:00,137.08,137.23,137.01,137.22,39190.0,134.0319,134.1786,133.9635,134.1688,39190.0
2019-08-13 12:00:00,137.24,137.35,137.17,137.17,45994.0,134.1884,134.2959,134.1199,134.1199,45994.0
2019-08-13 12:05:00,137.16,137.32,137.1,137.22,38637.0,134.1101,134.2666,134.0515,134.1688,38637.0
2019-08-13 12:10:00,137.22,137.34,137.14,137.32,24894.0,134.1688,134.2861,134.0906,134.2666,24894.0
2019-08-13 12:15:00,137.32,137.36,137.29,137.31,40384.0,134.2666,134.3057,134.2373,134.2568,40384.0
2019-08-13 12:20:00,137.32,137.37,137.14,137.26,120728.0,134.2666,134.3155,134.0906,134.2079,120728.0
2019-08-13 12:25:00,137.25,137.25,136.96,136.97,131490.0,134.1981,134.1981,133.9146,133.9244,131490.0
2019-08-13 12:30:00,136.98,137.06,136.95,137.04,57174.0,133.9341,134.0124,133.9048,133.9928,57174.0
2019-08-13 12:35:00,137.06,137.17,137.0,137.14,158251.0,134.0124,134.1199,133.9537,134.0906,158251.0
2019-08-13 12:40:00,137.14,137.35,137.14,137.31,54193.0,134.0906,134.2959,134.0906,134.2568,54193.0
2019-08-13 12:45:00,137.31,137.34,137.24,137.26,29377.0,134.2568,134.2861,134.1884,134.2079,29377.0
2019-08-13 12:50:00,137.28,137.36,137.21,137.21,70305.0,134.2275,134.3057,134.159,134.159,70305.0
2019-08-13 12:55:00,137.23,137.23,137.06,137.22,33235.0,134.1786,134.1786,134.0124,134.1688,33235.0
2019-08-13 13:00:00,137.23,137.32,137.14,137.32,32993.0,134.1786,134.2666,134.0906,134.2666,32993.0
2019-08-13 13:05:00,137.33,137.48,137.31,137.47,53389.0,134.2764,134.423,134.2568,134.4132,53389.0
2019-08-13 13:10:00,137.47,137.66,137.47,137.65,151470.0,134.4132,134.599,134.4132,134.5892,151470.0
2019-08-13 13:15:00,137.65,137.68,137.13,137.27,122635.0,134.5892,134.6186,134.0808,134.2177,122635.0
2019-08-13 13:20:00,137.25,137.45,137.19,137.28,36257.0,134.1981,134.3937,134.1395,134.2275,36257.0
2019-08-13 13:25:00,137.3,137.39,137.25,137.35,30679.0,134.247,134.335,134.1981,134.2959,30679.0
2019-08-13 13:30:00,137.3,137.35,137.15,137.32,29777.0,134.247,134.2959,134.1004,134.2666,29777.0
2019-08-13 13:35:00,137.33,137.44,137.33,137.35,23035.0,134.2764,134.3839,134.2764,134.2959,23035.0
2019-08-13 13:40:00,137.35,137.47,137.32,137.44,25373.0,134.2959,134.4132,134.2666,134.3839,25373.0
2019-08-13 13:45:00,137.43,137.72,137.41,137.62,203024.0,134.3741,134.6577,134.3546,134.5599,203024.0
2019-08-13 13:50:00,137.64,137.77,137.63,137.75,33451.0,134.5795,134.7066,134.5697,134.687,33451.0
2019-08-13 13:55:00,137.76,137.89,137.74,137.89,34911.0,134.6968,134.8239,134.6772,134.8239,34911.0
2019-08-13 14:00:00,137.89,137.92,137.73,137.84,33654.0,134.8239,134.8532,134.6675,134.775,33654.0
2019-08-13 14:05:00,137.85,137.85,137.71,137.8,36322.0,134.7848,134.7848,134.6479,134.7359,36322.0
2019-08-13 14:10:00,137.81,137.84,137.56,137.56,39424.0,134.7457,134.775,134.5012,134.5012,39424.0
2019-08-13 14:15:00,137.59,137.65,137.41,137.52,111589.0,134.5306,134.5892,134.3546,134.4621,111589.0
2019-08-13 14:20:00,137.52,137.64,137.51,137.59,30717.0,134.4621,134.5795,134.4524,134.5306,30717.0
2019-08-13 14:25:00,137.59,137.73,137.59,137.72,31198.0,134.5306,134.6675,134.5306,134.6577,31198.0
2019-08-13 14:30:00,137.74,137.75,137.6,137.74,43596.0,134.6772,134.687,134.5404,134.6772,43596.0
2019-08-13 14:35:00,137.74,137.76,137.61,137.71,39768.0,134.6772,134.6968,134.5501,134.6479,39768.0
2019-08-13 14:40:00,137.72,137.89,137.7,137.84,46813.0,134.6577,134.8239,134.6381,134.775,46813.0
2019-08-13 14:45:00,137.84,137.92,137.76,137.82,39068.0,134.775,134.8532,134.6968,134.7555,39068.0
2019-08-13 14:50:00,137.82,137.88,137.77,137.82,29203.0,134.7555,134.8141,134.7066,134.7555,29203.0
2019-08-13 14:55:00,137.81,137.82,137.61,137.71,46940.0,134.7457,134.7555,134.5501,134.6479,46940.0
2019-08-13 15:00:00,137.71,137.75,137.56,137.57,29375.0,134.6479,134.687,134.5012,134.511,29375.0
2019-08-13 15:05:00,137.58,137.6,137.47,137.52,63230.0,134.5208,134.5404,134.4132,134.4621,63230.0
2019-08-13 15:10:00,137.51,137.52,137.33,137.38,90626.0,134.4524,134.4621,134.2764,134.3252,90626.0
2019-08-13 15:15:00,137.38,137.51,137.36,137.5,39859.0,134.3252,134.4524,134.3057,134.4426,39859.0
2019-08-13 15:20:00,137.51,137.52,137.28,137.34,79081.0,134.4524,134.4621,134.2275,134.2861,79081.0
2019-08-13 15:25:00,137.34,137.38,137.28,137.37,118851.0,134.2861,134.3252,134.2275,134.3155,118851.0
2019-08-13 15:30:00,137.36,137.36,137.2,137.2,52624.0,134.3057,134.3057,134.1493,134.1493,52624.0
2019-08-13 15:35:00,137.2,137.28,137.17,137.26,52632.0,134.1493,134.2275,134.1199,134.2079,52632.0
2019-08-13 15:40:00,137.26,137.31,137.09,137.09,89553.0,134.2079,134.2568,134.0417,134.0417,89553.0
2019-08-13 15:45:00,137.09,137.12,136.94,136.95,140361.0,134.0417,134.071,133.895,133.9048,140361.0
2019-08-13 15:50:00,136.95,137.03,136.91,137.0,166422.0,133.9048,133.983,133.8657,133.9537,166422.0
2019-08-13 15:55:00,136.99,137.01,136.82,137.0,313364.0,133.9439,133.9635,133.7777,133.9537,313364.0
2019-08-14 09:30:00,135.06,135.15,134.9,134.96,9603.0,132.0568,132.1448,131.9004,131.9591,9603.0
2019-08-14 09:35:00,134.99,135.1,134.75,134.96,345398.0,131.9884,132.0959,131.7537,131.9591,345398.0
2019-08-14 09:40:00,134.96,134.98,134.28,134.42,146250.0,131.9591,131.9786,131.2942,131.4311,146250.0
2019-08-14 09:45:00,134.4,134.44,134.13,134.24,115274.0,131.4115,131.4506,131.1475,131.2551,115274.0
2019-08-14 09:50:00,134.25,134.48,134.16,134.32,103057.0,131.2648,131.4897,131.1768,131.3333,103057.0
2019-08-14 09:55:00,134.3,134.36,134.06,134.12,120045.0,131.3137,131.3724,131.0791,131.1377,120045.0
2019-08-14 10:00:00,134.13,134.13,133.74,133.82,137346.0,131.1475,131.1475,130.7662,130.8444,137346.0
2019-08-14 10:05:00,133.81,133.94,133.63,133.7,140645.0,130.8346,130.9617,130.6586,130.7271,140645.0
2019-08-14 10:10:00,133.69,133.7,133.21,133.35,292599.0,130.7173,130.7271,130.248,130.3849,292599.0
2019-08-14 10:15:00,133.33,133.58,133.22,133.25,153044.0,130.3653,130.6097,130.2578,130.2871,153044.0
2019-08-14 10:20:00,133.26,133.42,133.17,133.19,107395.0,130.2969,130.4533,130.2089,130.2284,107395.0
2019-08-14 10:25:00,133.19,133.54,133.12,133.39,238144.0,130.2284,130.5706,130.16,130.424,238144.0
2019-08-14 10:30:00,133.41,133.46,133.15,133.19,91025.0,130.4435,130.4924,130.1893,130.2284,91025.0
2019-08-14 10:35:00,133.2,133.35,133.13,133.22,76693.0,130.2382,130.3849,130.1698,130.2578,76693.0
2019-08-14 10:40:00,133.22,133.42,133.12,133.42,74597.0,130.2578,130.4533,130.16,130.4533,74597.0
2019-08-14 10:45:00,133.43,133.48,133.24,133.25,75686.0,130.4631,130.512,130.2773,130.2871,75686.0
2019-08-14 10:50:00,133.24,133.24,133.03,133.21,66278.0,130.2773,130.2773,130.072,130.248,66278.0
2019-08-14 10:55:00,133.21,133.56,133.16,133.24,92726.0,130.248,130.5902,130.1991,130.2773,92726.0
2019-08-14 11:00:00,133.24,133.26,133.04,133.07,87580.0,130.2773,130.2969,130.0818,130.1111,87580.0
2019-08-14 11:05:00,133.09,133.23,132.96,133.04,122205.0,130.1306,130.2675,130.0035,130.0818,122205.0
2019-08-14 11:10:00,133.06,133.14,132.81,132.86,138485.0,130.1013,130.1795,129.8569,129.9058,138485.0
2019-08-14 11:15:00,132.84,132.85,132.68,132.69,137908.0,129.8862,129.896,129.7298,129.7395,137908.0
2019-08-14 11:20:00,132.7,133.27,132.7,132.99,131378.0,129.7493,130.3066,129.7493,130.0329,131378.0
2019-08-14 11:25:00,133.0,133.1,132.88,133.05,66249.0,130.0426,130.1404,129.9253,130.0915,66249.0
2019-08-14 11:30:00,133.04,133.37,133.01,133.34,55562.0,130.0818,130.4044,130.0524,130.3751,55562.0
2019-08-14 11:35:00,133.35,133.44,133.17,133.38,92453.0,130.3849,130.4729,130.2089,130.4142,92453.0
2019-08-14 11:40:00,133.4,133.4,133.12,133.14,55181.0,130.4337,130.4337,130.16,130.1795,55181.0
2019-08-14 11:45:00,133.1,133.27,132.92,133.25,182155.0,130.1404,130.3066,129.9644,130.2871,182155.0
2019-08-14 11:50:00,133.22,133.39,133.16,133.35,115592.0,130.2578,130.424,130.1991,130.3849,115592.0
2019-08-14 11:55:00,133.35,133.43,133.16,133.41,194981.0,130.3849,130.4631,130.1991,130.4435,194981.0
2019-08-14 12:00:00,133.4,133.41,133.06,133.08,58344.0,130.4337,130.4435,130.1013,130.1209,58344.0
2019-08-14 12:05:00,133.09,133.2,132.93,132.98,47392.0,130.1306,130.2382,129.9742,130.0231,47392.0
2019-08-14 12:10:00,132.97,133.14,132.82,133.1,95673.0,130.0133,130.1795,129.8666,130.1404,95673.0
2019-08-14 12:15:00,133.1,133.24,133.05,133.23,94716.0,130.1404,130.2773,130.0915,130.2675,94716.0
2019-08-14 12:20:00,133.2,133.36,133.16,133.32,35023.0,130.2382,130.3946,130.1991,130.3555,35023.0
2019-08-14 12:25:00,133.32,133.48,133.23,133.48,55987.0,130.3555,130.512,130.2675,130.512,55987.0
2019-08-14 12:30:00,133.46,133.62,133.45,133.57,52593.0,130.4924,130.6489,130.4826,130.6,52593.0
2019-08-14 12:35:00,133.58,133.63,133.43,133.45,69969.0,130.6097,130.6586,130.4631,130.4826,69969.0
2019-08-14 12:40:00,133.45,133.83,133.44,133.8,230256.0,130.4826,130.8542,130.4729,130.8249,230256.0
2019-08-14 12:45:00,133.79,133.87,133.68,133.69,146054.0,130.8151,130.8933,130.7075,130.7173,146054.0
2019-08-14 12:50:00,133.7,133.86,133.6,133.73,63861.0,130.7271,130.8835,130.6293,130.7564,63861.0
2019-08-14 12:55:00,133.71,133.74,133.44,133.49,50518.0,130.7369,130.7662,130.4729,130.5217,50518.0
2019-08-14 13:00:00,133.48,133.53,133.22,133.39,56519.0,130.512,130.5609,130.2578,130.424,56519.0
2019-08-14 13:05:00,133.4,133.62,133.36,133.6,99609.0,130.4337,130.6489,130.3946,130.6293,99609.0
2019-08-14 13:10:00,133.59,133.76,133.49,133.76,51380.0,130.6195,130.7857,130.5217,130.7857,51380.0
2019-08-14 13:15:00,133.75,133.87,133.55,133.57,57433.0,130.776,130.8933,130.5804,130.6,57433.0
2019-08-14 13:20:00,133.58,133.93,133.58,133.9,31097.0,130.6097,130.952,130.6097,130.9226,31097.0
2019-08-14 13:25:00,133.92,134.34,133.89,134.13,147692.0,130.9422,131.3528,130.9129,131.1475,147692.0
2019-08-14 13:30:00,134.11,134.49,134.08,134.47,264878.0,131.128,131.4995,131.0986,131.48,264878.0
2019-08-14 13:35:00,134.47,134.7,134.36,134.61,193907.0,131.48,131.7048,131.3724,131.6168,193907.0
2019-08-14 13:40:00,134.63,134.74,134.56,134.56,76417.0,131.6364,131.744,131.568,131.568,76417.0
2019-08-14 13:45:00,134.56,134.58,134.32,134.39,59201.0,131.568,131.5875,131.3333,131.4017,59201.0
2019-08-14 13:50:00,134.39,134.42,134.27,134.35,39868.0,131.4017,131.4311,131.2844,131.3626,39868.0
2019-08-14 13:55:00,134.35,134.35,134.19,134.22,45290.0,131.3626,131.3626,131.2062,131.2355,45290.0
2019-08-14 14:00:00,134.22,134.22,133.94,133.97,45983.0,131.2355,131.2355,130.9617,130.9911,45983.0
2019-08-14 14:05:00,133.97,134.0,133.8,133.86,148904.0,130.9911,131.0204,130.8249,130.8835,148904.0
2019-08-14 14:10:00,133.83,133.92,133.74,133.81,81165.0,130.8542,130.9422,130.7662,130.8346,81165.0
2019-08-14 14:15:00,133.83,133.94,133.8,133.82,48315.0,130.8542,130.9617,130.8249,130.8444,48315.0
2019-08-14 14:20:00,133.81,133.82,133.58,133.59,145508.0,130.8346,130.8444,130.6097,130.6195,145508.0
2019-08-14 14:25:00,133.58,133.74,133.43,133.43,228460.0,130.6097,130.7662,130.4631,130.4631,228460.0
2019-08-14 14:30:00,133.46,133.58,133.25,133.26,78242.0,130.4924,130.6097,130.2871,130.2969,78242.0
2019-08-14 14:35:00,133.24,133.35,133.06,133.1,67985.0,130.2773,130.3849,130.1013,130.1404,67985.0
2019-08-14 14:40:00,133.09,133.14,132.91,133.07,93180.0,130.1306,130.1795,129.9546,130.1111,93180.0
2019-08-14 14:45:00,133.09,133.25,133.0,133.08,63001.0,130.1306,130.2871,130.0426,130.1209,63001.0
2019-08-14 14:50:00,133.07,133.25,133.03,133.22,59083.0,130.1111,130.2871,130.072,130.2578,59083.0
2019-08-14 14:55:00,133.22,133.32,133.17,133.17,132044.0,130.2578,130.3555,130.2089,130.2089,132044.0
2019-08-14 15:00:00,133.17,133.61,133.09,133.56,81998.0,130.2089,130.6391,130.1306,130.5902,81998.0
2019-08-14 15:05:00,133.5,133.64,133.46,133.55,126495.0,130.5315,130.6684,130.4924,130.5804,126495.0
2019-08-14 15:10:00,133.54,133.6,133.28,133.3,273487.0,130.5706,130.6293,130.3164,130.336,273487.0
2019-08-14 15:15:00,133.31,133.31,133.05,133.06,79785.0,130.3457,130.3457,130.0915,130.1013,79785.0
2019-08-14 15:20:00,133.05,133.07,132.79,132.8,133069.0,130.0915,130.1111,129.8373,129.8471,133069.0
2019-08-14 15:25:00,132.8,133.28,132.8,133.06,127350.0,129.8471,130.3164,129.8471,130.1013,127350.0
2019-08-14 15:30:00,133.04,133.06,132.8,133.03,125322.0,130.0818,130.1013,129.8471,130.072,125322.0
2019-08-14 15:35:00,133.06,133.13,132.93,133.08,112641.0,130.1013,130.1698,129.9742,130.1209,112641.0
2019-08-14 15:40:00,133.08,133.26,132.87,133.02,119924.0,130.1209,130.2969,129.9155,130.0622,119924.0
2019-08-14 15:45:00,133.01,133.26,132.94,133.02,137249.0,130.0524,130.2969,129.984,130.0622,137249.0
2019-08-14 15:50:00,133.01,133.38,132.98,133.35,197426.0,130.0524,130.4142,130.0231,130.3849,197426.0
2019-08-14 15:55:00,133.35,133.35,132.82,132.85,362474.0,130.3849,130.3849,129.8666,129.896,362474.0
2019-08-15 09:30:00,133.5,133.93,133.22,133.62,228338.0,130.5315,130.952,130.2578,130.6489,228338.0
2019-08-15 09:35:00,133.65,133.7,133.04,133.05,76110.0,130.6782,130.7271,130.0818,130.0915,76110.0
2019-08-15 09:40:00,133.08,133.48,132.8,133.39,83549.0,130.1209,130.512,129.8471,130.424,83549.0
2019-08-15 09:45:00,133.39,133.7,133.32,133.5,87551.0,130.424,130.7271,130.3555,130.5315,87551.0
2019-08-15 09:50:00,133.48,133.93,133.34,133.9,81967.0,130.512,130.952,130.3751,130.9226,81967.0
2019-08-15 09:55:00,133.94,134.09,133.75,134.0,68772.0,130.9617,131.1084,130.776,131.0204,68772.0
2019-08-15 10:00:00,133.98,134.28,133.98,134.18,170320.0,131.0009,131.2942,131.0009,131.1964,170320.0
2019-08-15 10:05:00,134.18,134.18,133.89,134.01,183748.0,131.1964,131.1964,130.9129,131.0302,183748.0
2019-08-15 10:10:00,134.03,134.17,133.86,133.97,163869.0,131.0497,131.1866,130.8835,130.9911,163869.0
2019-08-15 10:15:00,133.97,134.1,133.75,133.89,114249.0,130.9911,131.1182,130.776,130.9129,114249.0
2019-08-15 10:20:00,133.9,134.12,133.78,134.11,52583.0,130.9226,131.1377,130.8053,131.128,52583.0
2019-08-15 10:25:00,134.11,134.13,133.67,133.67,59099.0,131.128,131.1475,130.6977,130.6977,59099.0
2019-08-15 10:30:00,133.67,133.8,133.45,133.78,249921.0,130.6977,130.8249,130.4826,130.8053,249921.0
2019-08-15 10:35:00,133.77,133.92,133.73,133.74,64913.0,130.7955,130.9422,130.7564,130.7662,64913.0
2019-08-15 10:40:00,133.72,133.92,133.66,133.91,47617.0,130.7466,130.9422,130.688,130.9324,47617.0
2019-08-15 10:45:00,133.91,134.03,133.76,133.78,41237.0,130.9324,131.0497,130.7857,130.8053,41237.0
2019-08-15 10:50:00,133.78,133.9,133.69,133.82,33353.0,130.8053,130.9226,130.7173,130.8444,33353.0
2019-08-15 10:55:00,133.83,133.86,133.6,133.64,36465.0,130.8542,130.8835,130.6293,130.6684,36465.0
2019-08-15 11:00:00,133.61,133.71,133.46,133.53,57865.0,130.6391,130.7369,130.4924,130.5609,57865.0
2019-08-15 11:05:00,133.53,133.53,133.22,133.26,60462.0,130.5609,130.5609,130.2578,130.2969,60462.0
2019-08-15 11:10:00,133.26,133.4,133.18,133.39,37942.0,130.2969,130.4337,130.2186,130.424,37942.0
2019-08-15 11:15:00,133.39,133.39,133.2,133.22,84264.0,130.424,130.424,130.2382,130.2578,84264.0
2019-08-15 11:20:00,133.2,133.29,132.97,133.27,70332.0,130.2382,130.3262,130.0133,130.3066,70332.0
2019-08-15 11:25:00,133.25,133.59,133.22,133.57,36594.0,130.2871,130.6195,130.2578,130.6,36594.0
2019-08-15 11:30:00,133.58,133.64,133.44,133.56,109709.0,130.6097,130.6684,130.4729,130.5902,109709.0
2019-08-15 11:35:00,133.59,133.73,133.51,133.71,97690.0,130.6195,130.7564,130.5413,130.7369,97690.0
2019-08-15 11:40:00,133.71,133.75,133.56,133.62,26459.0,130.7369,130.776,130.5902,130.6489,26459.0
2019-08-15 11:45:00,133.62,133.73,133.52,133.56,25913.0,130.6489,130.7564,130.5511,130.5902,25913.0
2019-08-15 11:50:00,133.6,133.66,133.45,133.52,36228.0,130.6293,130.688,130.4826,130.5511,36228.0
2019-08-15 11:55:00,133.52,133.83,133.48,133.81,40901.0,130.5511,130.8542,130.512,130.8346,40901.0
2019-08-15 12:00:00,133.81,133.93,133.7,133.89,42731.0,130.8346,130.952,130.7271,130.9129,42731.0
2019-08-15 12:05:00,133.91,134.1,133.89,133.99,42479.0,130.9324,131.1182,130.9129,131.0106,42479.0
2019-08-15 12:10:00,133.98,134.08,133.87,133.87,49686.0,131.0009,131.0986,130.8933,130.8933,49686.0
2019-08-15 12:15:00,133.88,133.93,133.77,133.85,29063.0,130.9031,130.952,130.7955,130.8737,29063.0
2019-08-15 12:20:00,133.87,133.89,133.64,133.64,27888.0,130.8933,130.9129,130.6684,130.6684,27888.0
2019-08-15 12:25:00,133.66,133.7,133.52,133.55,30870.0,130.688,130.7271,130.5511,130.5804,30870.0
2019-08-15 12:30:00,133.57,133.64,133.51,133.58,46550.0,130.6,130.6684,130.5413,130.6097,46550.0
2019-08-15 12:35:00,133.57,133.73,133.49,133.53,24418.0,130.6,130.7564,130.5217,130.5609,24418.0
2019-08-15 12:40:00,133.52,133.54,133.41,133.52,25318.0,130.5511,130.5706,130.4435,130.5511,25318.0
2019-08-15 12:45:00,133.5,133.53,133.3,133.31,37595.0,130.5315,130.5609,130.336,130.3457,37595.0
2019-08-15 12:50:00,133.32,133.41,133.25,133.37,43214.0,130.3555,130.4435,130.2871,130.4044,43214.0
2019-08-15 12:55:00,133.35,133.52,133.28,133.49,23003.0,130.3849,130.5511,130.3164,130.5217,23003.0
2019-08-15 13:00:00,133.5,133.66,133.49,133.61,22089.0,130.5315,130.688,130.5217,130.6391,22089.0
2019-08-15 13:05:00,133.59,133.72,133.56,133.67,28626.0,130.6195,130.7466,130.5902,130.6977,28626.0
2019-08-15 13:10:00,133.67,133.76,133.5,133.53,122094.0,130.6977,130.7857,130.5315,130.5609,122094.0
2019-08-15 13:15:00,133.54,133.67,133.51,133.64,28845.0,130.5706,130.6977,130.5413,130.6684,28845.0
2019-08-15 13:20:00,133.65,133.66,133.52,133.53,34093.0,130.6782,130.688,130.5511,130.5609,34093.0
2019-08-15 13:25:00,133.53,133.53,133.29,133.33,27163.0,130.5609,130.5609,130.3262,130.3653,27163.0
2019-08-15 13:30:00,133.33,133.48,133.3,133.46,22022.0,130.3653,130.512,130.336,130.4924,22022.0
2019-08-15 13:35:00,133.45,133.45,133.18,133.26,34788.0,130.4826,130.4826,130.2186,130.2969,34788.0
2019-08-15 13:40:00,133.27,133.32,133.02,133.08,56981.0,130.3066,130.3555,130.0622,130.1209,56981.0
2019-08-15 13:45:00,133.11,133.11,132.8,132.89,86194.0,130.1502,130.1502,129.8471,129.9351,86194.0
2019-08-15 13:50:00,132.91,132.97,132.57,132.72,149712.0,129.9546,130.0133,129.6222,129.7689,149712.0
2019-08-15 13:55:00,132.73,132.79,132.52,132.59,175642.0,129.7786,129.8373,129.5733,129.6418,175642.0
2019-08-15 14:00:00,132.57,132.78,132.5,132.54,108110.0,129.6222,129.8275,129.5538,129.5929,108110.0
2019-08-15 14:05:00,132.53,132.81,132.47,132.74,89392.0,129.5831,129.8569,129.5244,129.7884,89392.0
2019-08-15 14:10:00,132.74,133.08,132.74,133.0,46843.0,129.7884,130.1209,129.7884,130.0426,46843.0
2019-08-15 14:15:00,133.02,133.14,132.93,132.94,46780.0,130.0622,130.1795,129.9742,129.984,46780.0
2019-08-15 14:20:00,132.93,133.35,132.91,133.24,44135.0,129.9742,130.3849,129.9546,130.2773,44135.0
2019-08-15 14:25:00,133.22,133.34,133.21,133.25,30005.0,130.2578,130.3751,130.248,130.2871,30005.0
2019-08-15 14:30:00,133.3,133.3,133.04,133.18,27656.0,130.336,130.336,130.0818,130.2186,27656.0
2019-08-15 14:35:00,133.18,133.2,132.93,133.05,33522.0,130.2186,130.2382,129.9742,130.0915,33522.0
2019-08-15 14:40:00,133.06,133.3,133.05,133.27,39007.0,130.1013,130.336,130.0915,130.3066,39007.0
2019-08-15 14:45:00,133.26,133.48,133.21,133.4,166692.0,130.2969,130.512,130.248,130.4337,166692.0
2019-08-15 14:50:00,133.41,133.41,133.12,133.31,51875.0,130.4435,130.4435,130.16,130.3457,51875.0
2019-08-15 14:55:00,133.32,133.36,133.24,133.25,36247.0,130.3555,130.3946,130.2773,130.2871,36247.0
2019-08-15 15:00:00,133.27,133.71,133.27,133.62,139938.0,130.3066,130.7369,130.3066,130.6489,139938.0
2019-08-15 15:05:00,133.66,133.72,133.54,133.67,46999.0,130.688,130.7466,130.5706,130.6977,46999.0
2019-08-15 15:10:00,133.67,133.68,133.49,133.54,37702.0,130.6977,130.7075,130.5217,130.5706,37702.0
2019-08-15 15:15:00,133.54,133.54,133.37,133.44,45963.0,130.5706,130.5706,130.4044,130.4729,45963.0
2019-08-15 15:20:00,133.44,133.51,133.26,133.31,46689.0,130.4729,130.5413,130.2969,130.3457,46689.0
2019-08-15 15:25:00,133.32,133.33,133.22,133.25,40829.0,130.3555,130.3653,130.2578,130.2871,40829.0
2019-08-15 15:30:00,133.27,133.47,133.23,133.45,57942.0,130.3066,130.5022,130.2675,130.4826,57942.0
2019-08-15 15:35:00,133.45,133.53,133.39,133.5,40098.0,130.4826,130.5609,130.424,130.5315,40098.0
2019-08-15 15:40:00,133.51,133.71,133.34,133.61,196914.0,130.5413,130.7369,130.3751,130.6391,196914.0
2019-08-15 15:45:00,133.64,133.81,133.59,133.78,211571.0,130.6684,130.8346,130.6195,130.8053,211571.0
2019-08-15 15:50:00,133.79,133.98,133.73,133.87,184570.0,130.8151,131.0009,130.7564,130.8933,184570.0
2019-08-15 15:55:00,133.87,133.91,133.38,133.42,191076.0,130.8933,130.9324,130.4142,130.4533,191076.0
2019-08-16 09:30:00,134.02,134.29,133.85,133.98,459257.0,131.04,131.304,130.8737,131.0009,459257.0
2019-08-16 09:35:00,133.97,134.3,133.83,134.16,62815.0,130.9911,131.3137,130.8542,131.1768,62815.0
2019-08-16 09:40:00,134.19,134.38,134.01,134.27,62573.0,131.2062,131.392,131.0302,131.2844,62573.0
2019-08-16 09:45:00,134.25,134.53,134.22,134.22,209014.0,131.2648,131.5386,131.2355,131.2355,209014.0
2019-08-16 09:50:00,134.23,134.52,134.22,134.41,85030.0,131.2453,131.5288,131.2355,131.4213,85030.0
2019-08-16 09:55:00,134.39,134.44,134.23,134.32,66171.0,131.4017,131.4506,131.2453,131.3333,66171.0
2019-08-16 10:00:00,134.3,134.46,134.1,134.41,84744.0,131.3137,131.4702,131.1182,131.4213,84744.0
2019-08-16 10:05:00,134.4,134.62,134.38,134.61,103050.0,131.4115,131.6266,131.392,131.6168,103050.0
2019-08-16 10:10:00,134.6,135.05,134.57,135.03,240307.0,131.6071,132.0471,131.5777,132.0275,240307.0
2019-08-16 10:15:00,135.03,135.05,134.78,135.03,84959.0,132.0275,132.0471,131.7831,132.0275,84959.0
2019-08-16 10:20:00,135.04,135.4,135.0,135.3,191304.0,132.0373,132.3893,131.9982,132.2915,191304.0
2019-08-16 10:25:00,135.32,135.42,134.94,134.98,80690.0,132.3111,132.4088,131.9395,131.9786,80690.0
2019-08-16 10:30:00,134.99,135.17,134.99,135.15,66001.0,131.9884,132.1644,131.9884,132.1448,66001.0
2019-08-16 10:35:00,135.16,135.24,135.14,135.22,49889.0,132.1546,132.2328,132.1351,132.2133,49889.0
2019-08-16 10:40:00,135.22,135.4,135.18,135.35,79517.0,132.2133,132.3893,132.1742,132.3404,79517.0
2019-08-16 10:45:00,135.34,135.5,135.29,135.33,81803.0,132.3306,132.4871,132.2817,132.3208,81803.0
2019-08-16 10:50:00,135.35,135.43,135.21,135.22,43967.0,132.3404,132.4186,132.2035,132.2133,43967.0
2019-08-16 10:55:00,135.23,135.47,135.21,135.45,39258.0,132.2231,132.4577,132.2035,132.4382,39258.0
2019-08-16 11:00:00,135.47,135.5,135.34,135.35,40607.0,132.4577,132.4871,132.3306,132.3404,40607.0
2019-08-16 11:05:00,135.35,135.43,135.25,135.37,32358.0,132.3404,132.4186,132.2426,132.3599,32358.0
2019-08-16 11:10:00,135.37,135.41,135.14,135.19,60664.0,132.3599,132.3991,132.1351,132.1839,60664.0
2019-08-16 11:15:00,135.19,135.2,134.98,135.0,49845.0,132.1839,132.1937,131.9786,131.9982,49845.0
2019-08-16 11:20:00,135.01,135.34,135.0,135.28,38425.0,132.0079,132.3306,131.9982,132.2719,38425.0
2019-08-16 11:25:00,135.29,135.29,135.11,135.16,33588.0,132.2817,132.2817,132.1057,132.1546,33588.0
2019-08-16 11:30:00,135.16,135.16,135.03,135.16,34803.0,132.1546,132.1546,132.0275,132.1546,34803.0
2019-08-16 11:35:00,135.15,135.24,135.08,135.19,34966.0,132.1448,132.2328,132.0764,132.1839,34966.0
2019-08-16 11:40:00,135.19,135.25,135.05,135.08,54161.0,132.1839,132.2426,132.0471,132.0764,54161.0
2019-08-16 11:45:00,135.08,135.33,135.08,135.31,40570.0,132.0764,132.3208,132.0764,132.3013,40570.0
2019-08-16 11:50:00,135.3,135.36,135.26,135.28,33365.0,132.2915,132.3502,132.2524,132.2719,33365.0
2019-08-16 11:55:00,135.26,135.26,135.06,135.06,54267.0,132.2524,132.2524,132.0568,132.0568,54267.0
2019-08-16 12:00:00,135.07,135.13,134.98,135.05,59477.0,132.0666,132.1253,131.9786,132.0471,59477.0
2019-08-16 12:05:00,135.04,135.21,135.03,135.1,24412.0,132.0373,132.2035,132.0275,132.0959,24412.0
2019-08-16 12:10:00,135.1,135.25,135.1,135.16,31631.0,132.0959,132.2426,132.0959,132.1546,31631.0
2019-08-16 12:15:00,135.16,135.19,134.99,135.08,32590.0,132.1546,132.1839,131.9884,132.0764,32590.0
2019-08-16 12:20:00,135.09,135.25,135.07,135.21,32703.0,132.0862,132.2426,132.0666,132.2035,32703.0
2019-08-16 12:25:00,135.21,135.28,135.2,135.22,25626.0,132.2035,132.2719,132.1937,132.2133,25626.0
2019-08-16 12:30:00,135.19,135.3,135.17,135.3,29850.0,132.1839,132.2915,132.1644,132.2915,29850.0
2019-08-16 12:35:00,135.3,135.34,135.23,135.3,19393.0,132.2915,132.3306,132.2231,132.2915,19393.0
2019-08-16 12:40:00,135.3,135.33,135.23,135.32,27080.0,132.2915,132.3208,132.2231,132.3111,27080.0
2019-08-16 12:45:00,135.32,135.33,135.17,135.22,27242.0,132.3111,132.3208,132.1644,132.2133,27242.0
2019-08-16 12:50:00,135.22,135.29,135.19,135.21,17677.0,132.2133,132.2817,132.1839,132.2035,17677.0
2019-08-16 12:55:00,135.21,135.24,135.17,135.18,39284.0,132.2035,132.2328,132.1644,132.1742,39284.0
2019-08-16 13:00:00,135.17,135.26,135.16,135.2,52830.0,132.1644,132.2524,132.1546,132.1937,52830.0
2019-08-16 13:05:00,135.22,135.31,135.19,135.31,19943.0,132.2133,132.3013,132.1839,132.3013,19943.0
2019-08-16 13:10:00,135.3,135.36,135.24,135.32,27187.0,132.2915,132.3502,132.2328,132.3111,27187.0
2019-08-16 13:15:00,135.31,135.34,135.23,135.33,23685.0,132.3013,132.3306,132.2231,132.3208,23685.0
2019-08-16 13:20:00,135.33,135.39,135.31,135.34,22818.0,132.3208,132.3795,132.3013,132.3306,22818.0
2019-08-16 13:25:00,135.34,135.35,135.26,135.32,18502.0,132.3306,132.3404,132.2524,132.3111,18502.0
2019-08-16 13:30:00,135.33,135.35,135.3,135.31,17918.0,132.3208,132.3404,132.2915,132.3013,17918.0
2019-08-16 13:35:00,135.31,135.33,135.26,135.29,40566.0,132.3013,132.3208,132.2524,132.2817,40566.0
2019-08-16 13:40:00,135.31,135.33,135.22,135.22,21857.0,132.3013,132.3208,132.2133,132.2133,21857.0
2019-08-16 13:45:00,135.17,135.21,135.1,135.11,33213.0,132.1644,132.2035,132.0959,132.1057,33213.0
2019-08-16 13:50:00,135.11,135.15,135.06,135.11,22037.0,132.1057,132.1448,132.0568,132.1057,22037.0
2019-08-16 13:55:00,135.11,135.15,135.03,135.11,68768.0,132.1057,132.1448,132.0275,132.1057,68768.0
2019-08-16 14:00:00,135.12,135.13,135.02,135.02,17728.0,132.1155,132.1253,132.0177,132.0177,17728.0
2019-08-16 14:05:00,135.03,135.04,134.93,134.95,33147.0,132.0275,132.0373,131.9297,131.9493,33147.0
2019-08-16 14:10:00,134.95,134.99,134.87,134.97,24945.0,131.9493,131.9884,131.8711,131.9688,24945.0
2019-08-16 14:15:00,134.97,134.99,134.87,134.97,21070.0,131.9688,131.9884,131.8711,131.9688,21070.0
2019-08-16 14:20:00,134.96,135.04,134.95,134.99,21719.0,131.9591,132.0373,131.9493,131.9884,21719.0
2019-08-16 14:25:00,134.99,135.01,134.9,134.93,21140.0,131.9884,132.0079,131.9004,131.9297,21140.0
2019-08-16 14:30:00,134.92,134.99,134.9,134.99,33736.0,131.9199,131.9884,131.9004,131.9884,33736.0
2019-08-16 14:35:00,135.0,135.07,134.85,134.88,27259.0,131.9982,132.0666,131.8515,131.8808,27259.0
2019-08-16 14:40:00,134.88,134.95,134.8,134.81,28272.0,131.8808,131.9493,131.8026,131.8124,28272.0
2019-08-16 14:45:00,134.82,134.97,134.81,134.95,24988.0,131.8222,131.9688,131.8124,131.9493,24988.0
2019-08-16 14:50:00,134.96,135.0,134.92,134.97,24407.0,131.9591,131.9982,131.9199,131.9688,24407.0
2019-08-16 14:55:00,134.97,135.04,134.93,134.99,21665.0,131.9688,132.0373,131.9297,131.9884,21665.0
2019-08-16 15:00:00,134.99,135.02,134.94,135.01,19492.0,131.9884,132.0177,131.9395,132.0079,19492.0
2019-08-16 15:05:00,135.02,135.09,134.98,134.98,35722.0,132.0177,132.0862,131.9786,131.9786,35722.0
2019-08-16 15:10:00,134.98,135.1,134.94,135.09,36764.0,131.9786,132.0959,131.9395,132.0862,36764.0
2019-08-16 15:15:00,135.08,135.08,135.01,135.03,30919.0,132.0764,132.0764,132.0079,132.0275,30919.0
2019-08-16 15:20:00,135.03,135.07,134.85,134.91,42600.0,132.0275,132.0666,131.8515,131.9102,42600.0
2019-08-16 15:25:00,134.92,135.0,134.87,134.87,41822.0,131.9199,131.9982,131.8711,131.8711,41822.0
2019-08-16 15:30:00,134.86,134.89,134.81,134.86,36662.0,131.8613,131.8906,131.8124,131.8613,36662.0
2019-08-16 15:35:00,134.87,135.06,134.83,135.06,38352.0,131.8711,132.0568,131.832,132.0568,38352.0
2019-08-16 15:40:00,135.06,135.25,135.04,135.23,69465.0,132.0568,132.2426,132.0373,132.2231,69465.0
2019-08-16 15:45:00,135.22,135.24,135.1,135.1,66088.0,132.2133,132.2328,132.0959,132.0959,66088.0
2019-08-16 15:50:00,135.11,135.3,135.03,135.27,131377.0,132.1057,132.2915,132.0275,132.2622,131377.0
2019-08-16 15:55:00,135.27,135.4,135.18,135.2,209442.0,132.2622,132.3893,132.1742,132.1937,209442.0
2019-08-19 09:30:00,136.79,137.32,136.74,137.32,180471.0,133.7484,134.2666,133.6995,134.2666,180471.0
2019-08-19 09:35:00,137.27,137.62,137.11,137.35,168390.0,134.2177,134.5599,134.0613,134.2959,168390.0
2019-08-19 09:40:00,137.29,137.34,136.85,137.03,95970.0,134.2373,134.2861,133.807,133.983,95970.0
2019-08-19 09:45:00,137.04,137.09,136.87,136.95,93767.0,133.9928,134.0417,133.8266,133.9048,93767.0
2019-08-19 09:50:00,136.96,137.01,136.57,136.73,290931.0,133.9146,133.9635,133.5333,133.6897,290931.0
2019-08-19 09:55:00,136.72,136.87,136.55,136.68,77903.0,133.6799,133.8266,133.5137,133.6408,77903.0
2019-08-19 10:00:00,136.64,136.81,136.44,136.81,73313.0,133.6017,133.7679,133.4062,133.7679,73313.0
2019-08-19 10:05:00,136.78,136.97,136.69,136.75,87796.0,133.7386,133.9244,133.6506,133.7093,87796.0
2019-08-19 10:10:00,136.78,136.85,136.55,136.66,46638.0,133.7386,133.807,133.5137,133.6213,46638.0
2019-08-19 10:15:00,136.64,136.81,136.56,136.65,42324.0,133.6017,133.7679,133.5235,133.6115,42324.0
2019-08-19 10:20:00,136.66,136.67,136.43,136.49,33165.0,133.6213,133.631,133.3964,133.455,33165.0
2019-08-19 10:25:00,136.49,136.58,136.28,136.36,128921.0,133.455,133.543,133.2497,133.3279,128921.0
2019-08-19 10:30:00,136.35,136.56,136.34,136.47,28618.0,133.3182,133.5235,133.3084,133.4355,28618.0
2019-08-19 10:35:00,136.45,136.54,136.36,136.5,64056.0,133.4159,133.5039,133.3279,133.4648,64056.0
2019-08-19 10:40:00,136.52,136.56,136.39,136.39,34222.0,133.4844,133.5235,133.3573,133.3573,34222.0
2019-08-19 10:45:00,136.4,136.41,136.2,136.35,157988.0,133.367,133.3768,133.1715,133.3182,157988.0
2019-08-19 10:50:00,136.35,136.42,136.2,136.38,74134.0,133.3182,133.3866,133.1715,133.3475,74134.0
2019-08-19 10:55:00,136.36,136.42,136.3,136.3,26574.0,133.3279,133.3866,133.2693,133.2693,26574.0
2019-08-19 11:00:00,136.31,136.53,136.3,136.5,35956.0,133.279,133.4942,133.2693,133.4648,35956.0
2019-08-19 11:05:00,136.48,136.58,136.42,136.46,37879.0,133.4453,133.543,133.3866,133.4257,37879.0
2019-08-19 11:10:00,136.46,136.59,136.43,136.44,160262.0,133.4257,133.5528,133.3964,133.4062,160262.0
2019-08-19 11:15:00,136.44,136.59,136.41,136.52,40502.0,133.4062,133.5528,133.3768,133.4844,40502.0
2019-08-19 11:20:00,136.51,136.53,136.43,136.47,23231.0,133.4746,133.4942,133.3964,133.4355,23231.0
2019-08-19 11:25:00,136.46,136.64,136.43,136.6,43350.0,133.4257,133.6017,133.3964,133.5626,43350.0
2019-08-19 11:30:00,136.6,136.82,136.53,136.7,48375.0,133.5626,133.7777,133.4942,133.6604,48375.0
2019-08-19 11:35:00,136.7,136.72,136.59,136.6,40451.0,133.6604,133.6799,133.5528,133.5626,40451.0
2019-08-19 11:40:00,136.6,136.73,136.58,136.72,36602.0,133.5626,133.6897,133.543,133.6799,36602.0
2019-08-19 11:45:00,136.71,136.77,136.54,136.63,107375.0,133.6701,133.7288,133.5039,133.5919,107375.0
2019-08-19 11:50:00,136.65,136.83,136.58,136.68,85709.0,133.6115,133.7875,133.543,133.6408,85709.0
2019-08-19 11:55:00,136.69,136.79,136.68,136.74,18017.0,133.6506,133.7484,133.6408,133.6995,18017.0
2019-08-19 12:00:00,136.73,136.73,136.59,136.66,20848.0,133.6897,133.6897,133.5528,133.6213,20848.0
2019-08-19 12:05:00,136.64,136.72,136.62,136.68,17274.0,133.6017,133.6799,133.5821,133.6408,17274.0
2019-08-19 12:10:00,136.68,136.89,136.68,136.89,36045.0,133.6408,133.8461,133.6408,133.8461,36045.0
2019-08-19 12:15:00,136.9,136.93,136.88,136.91,27835.0,133.8559,133.8853,133.8364,133.8657,27835.0
2019-08-19 12:20:00,136.92,136.94,136.89,136.91,22861.0,133.8755,133.895,133.8461,133.8657,22861.0
2019-08-19 12:25:00,136.92,136.93,136.82,136.84,20707.0,133.8755,133.8853,133.7777,133.7973,20707.0
2019-08-19 12:30:00,136.84,136.84,136.65,136.69,73512.0,133.7973,133.7973,133.6115,133.6506,73512.0
2019-08-19 12:35:00,136.7,136.89,136.68,136.89,85231.0,133.6604,133.8461,133.6408,133.8461,85231.0
2019-08-19 12:40:00,136.9,136.9,136.83,136.87,16758.0,133.8559,133.8559,133.7875,133.8266,16758.0
2019-08-19 12:45:00,136.87,136.98,136.87,136.89,28189.0,133.8266,133.9341,133.8266,133.8461,28189.0
2019-08-19 12:50:00,136.89,136.97,136.75,136.78,32911.0,133.8461,133.9244,133.7093,133.7386,32911.0
2019-08-19 12:55:00,136.78,136.78,136.7,136.74,31955.0,133.7386,133.7386,133.6604,133.6995,31955.0
2019-08-19 13:00:00,136.71,136.97,136.7,136.96,41700.0,133.6701,133.9244,133.6604,133.9146,41700.0
2019-08-19 13:05:00,136.97,137.04,136.93,137.0,42634.0,133.9244,133.9928,133.8853,133.9537,42634.0
2019-08-19 13:10:00,137.0,137.05,136.92,136.92,22416.0,133.9537,134.0026,133.8755,133.8755,22416.0
2019-08-19 13:15:00,136.92,137.02,136.91,137.02,20800.0,133.8755,133.9733,133.8657,133.9733,20800.0
2019-08-19 13:20:00,137.02,137.07,136.96,136.96,24491.0,133.9733,134.0221,133.9146,133.9146,24491.0
2019-08-19 13:25:00,136.96,137.0,136.86,136.96,25858.0,133.9146,133.9537,133.8168,133.9146,25858.0
2019-08-19 13:30:00,136.98,136.99,136.89,136.97,33450.0,133.9341,133.9439,133.8461,133.9244,33450.0
2019-08-19 13:35:00,136.97,137.05,136.96,137.02,30262.0,133.9244,134.0026,133.9146,133.9733,30262.0
2019-08-19 13:40:00,137.02,137.03,136.94,136.99,32349.0,133.9733,133.983,133.895,133.9439,32349.0
2019-08-19 13:45:00,136.98,137.0,136.97,137.0,28595.0,133.9341,133.9537,133.9244,133.9537,28595.0
2019-08-19 13:50:00,136.99,137.04,136.97,137.01,42360.0,133.9439,133.9928,133.9244,133.9635,42360.0
2019-08-19 13:55:00,137.01,137.01,136.96,137.0,25223.0,133.9635,133.9635,133.9146,133.9537,25223.0
2019-08-19 14:00:00,136.99,137.05,136.97,137.04,32200.0,133.9439,134.0026,133.9244,133.9928,32200.0
2019-08-19 14:05:00,137.04,137.07,137.01,137.04,26909.0,133.9928,134.0221,133.9635,133.9928,26909.0
2019-08-19 14:10:00,137.04,137.04,136.88,136.88,21135.0,133.9928,133.9928,133.8364,133.8364,21135.0
2019-08-19 14:15:00,136.89,136.92,136.77,136.78,24103.0,133.8461,133.8755,133.7288,133.7386,24103.0
2019-08-19 14:20:00,136.75,136.8,136.72,136.77,15942.0,133.7093,133.7581,133.6799,133.7288,15942.0
2019-08-19 14:25:00,136.78,136.82,136.72,136.79,18032.0,133.7386,133.7777,133.6799,133.7484,18032.0
2019-08-19 14:30:00,136.79,136.81,136.66,136.73,33445.0,133.7484,133.7679,133.6213,133.6897,33445.0
2019-08-19 14:35:00,136.73,136.77,136.64,136.65,31598.0,133.6897,133.7288,133.6017,133.6115,31598.0
2019-08-19 14:40:00,136.67,136.86,136.64,136.85,33521.0,133.631,133.8168,133.6017,133.807,33521.0
2019-08-19 14:45:00,136.87,136.92,136.85,136.91,16256.0,133.8266,133.8755,133.807,133.8657,16256.0
2019-08-19 14:50:00,136.91,137.01,136.86,136.97,32103.0,133.8657,133.9635,133.8168,133.9244,32103.0
2019-08-19 14:55:00,136.97,136.98,136.83,136.88,26403.0,133.9244,133.9341,133.7875,133.8364,26403.0
2019-08-19 15:00:00,136.89,136.95,136.78,136.89,23426.0,133.8461,133.9048,133.7386,133.8461,23426.0
2019-08-19 15:05:00,136.9,136.9,136.78,136.79,22951.0,133.8559,133.8559,133.7386,133.7484,22951.0
2019-08-19 15:10:00,136.79,136.87,136.77,136.85,22462.0,133.7484,133.8266,133.7288,133.807,22462.0
2019-08-19 15:15:00,136.84,136.85,136.73,136.75,22410.0,133.7973,133.807,133.6897,133.7093,22410.0
2019-08-19 15:20:00,136.74,136.81,136.68,136.78,32541.0,133.6995,133.7679,133.6408,133.7386,32541.0
2019-08-19 15:25:00,136.77,136.84,136.75,136.77,69772.0,133.7288,133.7973,133.7093,133.7288,69772.0
2019-08-19 15:30:00,136.77,136.8,135.87,135.97,322091.0,133.7288,133.7581,132.8488,132.9466,322091.0
2019-08-19 15:35:00,135.98,136.13,135.35,135.54,911842.0,132.9564,133.103,132.3404,132.5262,911842.0
2019-08-19 15:40:00,135.54,135.54,134.55,134.66,1220700.0,132.5262,132.5262,131.5582,131.6657,1220700.0
2019-08-19 15:45:00,134.64,135.23,134.28,135.19,1120428.0,131.6462,132.2231,131.2942,132.1839,1120428.0
2019-08-19 15:50:00,135.21,135.67,135.0,135.43,662146.0,132.2035,132.6533,131.9982,132.4186,662146.0
2019-08-19 15:55:00,135.41,135.5,135.1,135.28,678107.0,132.3991,132.4871,132.0959,132.2719,678107.0
2019-08-20 09:30:00,133.35,134.64,133.26,134.14,715715.0,130.3849,131.6462,130.2969,131.1573,715715.0
2019-08-20 09:35:00,134.13,134.13,133.46,133.75,254249.0,131.1475,131.1475,130.4924,130.776,254249.0
2019-08-20 09:40:00,133.74,133.8,133.49,133.77,215862.0,130.7662,130.8249,130.5217,130.7955,215862.0
2019-08-20 09:45:00,133.73,133.75,133.51,133.62,165735.0,130.7564,130.776,130.5413,130.6489,165735.0
2019-08-20 09:50:00,133.61,133.7,133.48,133.63,123903.0,130.6391,130.7271,130.512,130.6586,123903.0
2019-08-20 09:55:00,133.64,134.16,133.62,134.06,178678.0,130.6684,131.1768,130.6489,131.0791,178678.0
2019-08-20 10:00:00,134.01,134.46,133.95,134.46,130261.0,131.0302,131.4702,130.9715,131.4702,130261.0
2019-08-20 10:05:00,134.46,134.8,134.33,134.71,204252.0,131.4702,131.8026,131.3431,131.7146,204252.0
2019-08-20 10:10:00,134.73,134.86,134.43,134.72,181534.0,131.7342,131.8613,131.4408,131.7244,181534.0
2019-08-20 10:15:00,134.72,134.78,134.57,134.6,40187.0,131.7244,131.7831,131.5777,131.6071,40187.0
2019-08-20 10:20:00,134.59,134.96,134.56,134.96,97845.0,131.5973,131.9591,131.568,131.9591,97845.0
2019-08-20 10:25:00,134.96,135.13,134.89,135.0,122419.0,131.9591,132.1253,131.8906,131.9982,122419.0
2019-08-20 10:30:00,135.01,135.01,134.59,134.68,90630.0,132.0079,132.0079,131.5973,131.6853,90630.0
2019-08-20 10:35:00,134.7,134.88,134.59,134.88,56952.0,131.7048,131.8808,131.5973,131.8808,56952.0
2019-08-20 10:40:00,134.87,135.13,134.84,135.1,50228.0,131.8711,132.1253,131.8417,132.0959,50228.0
2019-08-20 10:45:00,135.11,135.19,135.04,135.16,48081.0,132.1057,132.1839,132.0373,132.1546,48081.0
2019-08-20 10:50:00,135.13,135.33,135.05,135.28,54918.0,132.1253,132.3208,132.0471,132.2719,54918.0
2019-08-20 10:55:00,135.28,135.53,135.28,135.43,84556.0,132.2719,132.5164,132.2719,132.4186,84556.0
2019-08-20 11:00:00,135.42,135.45,135.29,135.42,76458.0,132.4088,132.4382,132.2817,132.4088,76458.0
2019-08-20 11:05:00,135.42,135.54,135.39,135.52,69972.0,132.4088,132.5262,132.3795,132.5066,69972.0
2019-08-20 11:10:00,135.5,135.69,135.5,135.55,68145.0,132.4871,132.6728,132.4871,132.5359,68145.0
2019-08-20 11:15:00,135.57,135.63,135.51,135.57,91163.0,132.5555,132.6142,132.4968,132.5555,91163.0
2019-08-20 11:20:00,135.58,135.58,135.35,135.36,40980.0,132.5653,132.5653,132.3404,132.3502,40980.0
2019-08-20 11:25:00,135.36,135.62,135.35,135.44,149619.0,132.3502,132.6044,132.3404,132.4284,149619.0
2019-08-20 11:30:00,135.43,135.47,135.31,135.34,39336.0,132.4186,132.4577,132.3013,132.3306,39336.0
2019-08-20 11:35:00,135.37,135.4,135.3,135.34,40154.0,132.3599,132.3893,132.2915,132.3306,40154.0
2019-08-20 11:40:00,135.33,135.41,135.18,135.21,37601.0,132.3208,132.3991,132.1742,132.2035,37601.0
2019-08-20 11:45:00,135.18,135.32,135.08,135.13,48371.0,132.1742,132.3111,132.0764,132.1253,48371.0
2019-08-20 11:50:00,135.13,135.18,135.1,135.16,29476.0,132.1253,132.1742,132.0959,132.1546,29476.0
2019-08-20 11:55:00,135.18,135.24,135.16,135.21,36888.0,132.1742,132.2328,132.1546,132.2035,36888.0
2019-08-20 12:00:00,135.21,135.26,135.18,135.23,41328.0,132.2035,132.2524,132.1742,132.2231,41328.0
2019-08-20 12:05:00,135.23,135.29,135.19,135.24,55182.0,132.2231,132.2817,132.1839,132.2328,55182.0
2019-08-20 12:10:00,135.25,135.33,135.19,135.31,38503.0,132.2426,132.3208,132.1839,132.3013,38503.0
2019-08-20 12:15:00,135.31,135.39,135.27,135.39,16664.0,132.3013,132.3795,132.2622,132.3795,16664.0
2019-08-20 12:20:00,135.39,135.55,135.39,135.5,25620.0,132.3795,132.5359,132.3795,132.4871,25620.0
2019-08-20 12:25:00,135.5,135.67,135.48,135.61,86156.0,132.4871,132.6533,132.4675,132.5946,86156.0
2019-08-20 12:30:00,135.61,135.63,135.48,135.51,38472.0,132.5946,132.6142,132.4675,132.4968,38472.0
2019-08-20 12:35:00,135.5,135.6,135.49,135.59,38912.0,132.4871,132.5848,132.4773,132.5751,38912.0
2019-08-20 12:40:00,135.58,135.7,135.55,135.62,137897.0,132.5653,132.6826,132.5359,132.6044,137897.0
2019-08-20 12:45:00,135.62,135.68,135.6,135.67,25308.0,132.6044,132.6631,132.5848,132.6533,25308.0
2019-08-20 12:50:00,135.68,135.73,135.63,135.72,65605.0,132.6631,132.7119,132.6142,132.7022,65605.0
2019-08-20 12:55:00,135.72,135.82,135.66,135.82,277910.0,132.7022,132.7999,132.6435,132.7999,277910.0
2019-08-20 13:00:00,135.81,135.93,135.79,135.89,63621.0,132.7902,132.9075,132.7706,132.8684,63621.0
2019-08-20 13:05:00,135.89,135.93,135.84,135.9,29348.0,132.8684,132.9075,132.8195,132.8782,29348.0
2019-08-20 13:10:00,135.91,136.03,135.91,135.94,50213.0,132.8879,133.0053,132.8879,132.9173,50213.0
2019-08-20 13:15:00,135.95,135.97,135.78,135.92,59658.0,132.927,132.9466,132.7608,132.8977,59658.0
2019-08-20 13:20:00,135.91,136.04,135.9,135.92,26486.0,132.8879,133.015,132.8782,132.8977,26486.0
2019-08-20 13:25:00,135.94,135.96,135.87,135.93,30165.0,132.9173,132.9368,132.8488,132.9075,30165.0
2019-08-20 13:30:00,135.94,135.99,135.78,135.79,22692.0,132.9173,132.9662,132.7608,132.7706,22692.0
2019-08-20 13:35:00,135.78,135.78,135.61,135.7,46780.0,132.7608,132.7608,132.5946,132.6826,46780.0
2019-08-20 13:40:00,135.72,135.75,135.68,135.7,20803.0,132.7022,132.7315,132.6631,132.6826,20803.0
2019-08-20 13:45:00,135.69,135.7,135.57,135.57,23292.0,132.6728,132.6826,132.5555,132.5555,23292.0
2019-08-20 13:50:00,135.55,135.71,135.47,135.7,40881.0,132.5359,132.6924,132.4577,132.6826,40881.0
2019-08-20 13:55:00,135.7,135.71,135.64,135.67,34495.0,132.6826,132.6924,132.6239,132.6533,34495.0
2019-08-20 14:00:00,135.65,135.7,135.5,135.53,29524.0,132.6337,132.6826,132.4871,132.5164,29524.0
2019-08-20 14:05:00,135.53,135.57,135.43,135.47,39638.0,132.5164,132.5555,132.4186,132.4577,39638.0
2019-08-20 14:10:00,135.44,135.48,135.36,135.44,34819.0,132.4284,132.4675,132.3502,132.4284,34819.0
2019-08-20 14:15:00,135.45,135.48,135.32,135.43,70006.0,132.4382,132.4675,132.3111,132.4186,70006.0
2019-08-20 14:20:00,135.44,135.59,135.2,135.56,49194.0,132.4284,132.5751,132.1937,132.5457,49194.0
2019-08-20 14:25:00,135.53,135.59,135.5,135.53,20065.0,132.5164,132.5751,132.4871,132.5164,20065.0
2019-08-20 14:30:00,135.53,135.71,135.48,135.67,48458.0,132.5164,132.6924,132.4675,132.6533,48458.0
2019-08-20 14:35:00,135.68,135.78,135.64,135.69,111915.0,132.6631,132.7608,132.6239,132.6728,111915.0
2019-08-20 14:40:00,135.69,135.76,135.64,135.64,85786.0,132.6728,132.7413,132.6239,132.6239,85786.0
2019-08-20 14:45:00,135.63,135.8,135.63,135.76,50577.0,132.6142,132.7804,132.6142,132.7413,50577.0
2019-08-20 14:50:00,135.74,135.78,135.71,135.75,51825.0,132.7217,132.7608,132.6924,132.7315,51825.0
2019-08-20 14:55:00,135.76,135.87,135.69,135.79,44833.0,132.7413,132.8488,132.6728,132.7706,44833.0
2019-08-20 15:00:00,135.77,135.78,135.63,135.68,43381.0,132.751,132.7608,132.6142,132.6631,43381.0
2019-08-20 15:05:00,135.68,135.78,135.62,135.65,83540.0,132.6631,132.7608,132.6044,132.6337,83540.0
2019-08-20 15:10:00,135.63,135.71,135.58,135.71,32529.0,132.6142,132.6924,132.5653,132.6924,32529.0
2019-08-20 15:15:00,135.7,135.74,135.59,135.65,51643.0,132.6826,132.7217,132.5751,132.6337,51643.0
2019-08-20 15:20:00,135.66,135.7,135.62,135.69,44118.0,132.6435,132.6826,132.6044,132.6728,44118.0
2019-08-20 15:25:00,135.69,135.87,135.65,135.86,55742.0,132.6728,132.8488,132.6337,132.839,55742.0
2019-08-20 15:30:00,135.85,135.86,135.74,135.79,31258.0,132.8293,132.839,132.7217,132.7706,31258.0
2019-08-20 15:35:00,135.78,135.8,135.69,135.77,33906.0,132.7608,132.7804,132.6728,132.751,33906.0
2019-08-20 15:40:00,135.77,135.78,135.69,135.72,48698.0,132.751,132.7608,132.6728,132.7022,48698.0
2019-08-20 15:45:00,135.72,135.75,135.59,135.63,56075.0,132.7022,132.7315,132.5751,132.6142,56075.0
2019-08-20 15:50:00,135.62,135.67,135.38,135.44,121389.0,132.6044,132.6533,132.3697,132.4284,121389.0
2019-08-20 15:55:00,135.43,135.44,135.08,135.15,262696.0,132.4186,132.4284,132.0764,132.1448,262696.0
2019-08-21 09:30:00,134.61,134.9,134.05,134.2,375598.0,131.6168,131.9004,131.0693,131.216,375598.0
2019-08-21 09:35:00,134.22,134.48,134.1,134.47,237402.0,131.2355,131.4897,131.1182,131.48,237402.0
2019-08-21 09:40:00,134.42,134.97,134.35,134.81,143539.0,131.4311,131.9688,131.3626,131.8124,143539.0
2019-08-21 09:45:00,134.81,134.82,134.47,134.54,159737.0,131.8124,131.8222,131.48,131.5484,159737.0
2019-08-21 09:50:00,134.58,134.68,134.55,134.68,85810.0,131.5875,131.6853,131.5582,131.6853,85810.0
2019-08-21 09:55:00,134.66,134.8,134.57,134.62,44737.0,131.6657,131.8026,131.5777,131.6266,44737.0
2019-08-21 10:00:00,134.63,134.74,134.62,134.68,44073.0,131.6364,131.744,131.6266,131.6853,44073.0
2019-08-21 10:05:00,134.69,134.74,134.54,134.72,57989.0,131.6951,131.744,131.5484,131.7244,57989.0
2019-08-21 10:10:00,134.72,134.83,134.7,134.75,51277.0,131.7244,131.832,131.7048,131.7537,51277.0
2019-08-21 10:15:00,134.74,134.96,134.64,134.92,57643.0,131.744,131.9591,131.6462,131.9199,57643.0
2019-08-21 10:20:00,134.92,135.16,134.88,135.04,99582.0,131.9199,132.1546,131.8808,132.0373,99582.0
2019-08-21 10:25:00,135.03,135.32,135.01,135.23,286740.0,132.0275,132.3111,132.0079,132.2231,286740.0
2019-08-21 10:30:00,135.22,135.28,135.06,135.13,81292.0,132.2133,132.2719,132.0568,132.1253,81292.0
2019-08-21 10:35:00,135.13,135.26,135.1,135.16,55844.0,132.1253,132.2524,132.0959,132.1546,55844.0
2019-08-21 10:40:00,135.14,135.37,135.08,135.33,51472.0,132.1351,132.3599,132.0764,132.3208,51472.0
2019-08-21 10:45:00,135.3,135.53,135.27,135.53,56255.0,132.2915,132.5164,132.2622,132.5164,56255.0
2019-08-21 10:50:00,135.53,135.74,135.51,135.69,45422.0,132.5164,132.7217,132.4968,132.6728,45422.0
2019-08-21 10:55:00,135.7,135.9,135.62,135.84,146900.0,132.6826,132.8782,132.6044,132.8195,146900.0
2019-08-21 11:00:00,135.84,135.86,135.56,135.6,35130.0,132.8195,132.839,132.5457,132.5848,35130.0
2019-08-21 11:05:00,135.59,135.82,135.53,135.82,41449.0,132.5751,132.7999,132.5164,132.7999,41449.0
2019-08-21 11:10:00,135.81,135.81,135.59,135.62,44461.0,132.7902,132.7902,132.5751,132.6044,44461.0
2019-08-21 11:15:00,135.62,135.73,135.59,135.68,35439.0,132.6044,132.7119,132.5751,132.6631,35439.0
2019-08-21 11:20:00,135.65,135.71,135.55,135.59,140125.0,132.6337,132.6924,132.5359,132.5751,140125.0
2019-08-21 11:25:00,135.58,135.66,135.58,135.61,25031.0,132.5653,132.6435,132.5653,132.5946,25031.0
2019-08-21 11:30:00,135.61,135.85,135.61,135.82,38436.0,132.5946,132.8293,132.5946,132.7999,38436.0
2019-08-21 11:35:00,135.82,135.95,135.82,135.94,33643.0,132.7999,132.927,132.7999,132.9173,33643.0
2019-08-21 11:40:00,135.94,136.05,135.92,135.96,57423.0,132.9173,133.0248,132.8977,132.9368,57423.0
2019-08-21 11:45:00,135.96,136.0,135.86,135.9,28605.0,132.9368,132.9759,132.839,132.8782,28605.0
2019-08-21 11:50:00,135.89,135.9,135.73,135.83,28110.0,132.8684,132.8782,132.7119,132.8097,28110.0
2019-08-21 11:55:00,135.84,135.94,135.8,135.88,31910.0,132.8195,132.9173,132.7804,132.8586,31910.0
2019-08-21 12:00:00,135.88,135.9,135.72,135.73,25298.0,132.8586,132.8782,132.7022,132.7119,25298.0
2019-08-21 12:05:00,135.74,135.84,135.73,135.76,30674.0,132.7217,132.8195,132.7119,132.7413,30674.0
2019-08-21 12:10:00,135.75,135.9,135.74,135.9,43576.0,132.7315,132.8782,132.7217,132.8782,43576.0
2019-08-21 12:15:00,135.9,136.02,135.84,135.91,22365.0,132.8782,132.9955,132.8195,132.8879,22365.0
2019-08-21 12:20:00,135.91,136.05,135.81,136.0,45178.0,132.8879,133.0248,132.7902,132.9759,45178.0
2019-08-21 12:25:00,136.0,136.06,135.98,136.02,36191.0,132.9759,133.0346,132.9564,132.9955,36191.0
2019-08-21 12:30:00,136.02,136.04,135.95,136.01,30640.0,132.9955,133.015,132.927,132.9857,30640.0
2019-08-21 12:35:00,136.01,136.01,135.93,135.97,18280.0,132.9857,132.9857,132.9075,132.9466,18280.0
2019-08-21 12:40:00,135.97,135.99,135.9,135.92,39667.0,132.9466,132.9662,132.8782,132.8977,39667.0
2019-08-21 12:45:00,135.93,135.98,135.89,135.95,23549.0,132.9075,132.9564,132.8684,132.927,23549.0
2019-08-21 12:50:00,135.96,135.97,135.91,135.93,24853.0,132.9368,132.9466,132.8879,132.9075,24853.0
2019-08-21 12:55:00,135.92,135.93,135.82,135.84,15237.0,132.8977,132.9075,132.7999,132.8195,15237.0
2019-08-21 13:00:00,135.85,135.89,135.82,135.84,24228.0,132.8293,132.8684,132.7999,132.8195,24228.0
2019-08-21 13:05:00,135.83,135.87,135.8,135.86,25203.0,132.8097,132.8488,132.7804,132.839,25203.0
2019-08-21 13:10:00,135.86,135.87,135.8,135.83,28349.0,132.839,132.8488,132.7804,132.8097,28349.0
2019-08-21 13:15:00,135.83,135.86,135.81,135.84,18012.0,132.8097,132.839,132.7902,132.8195,18012.0
2019-08-21 13:20:00,135.83,135.99,135.83,135.98,27683.0,132.8097,132.9662,132.8097,132.9564,27683.0
2019-08-21 13:25:00,135.99,136.0,135.86,135.9,16152.0,132.9662,132.9759,132.839,132.8782,16152.0
2019-08-21 13:30:00,135.89,135.93,135.8,135.83,21772.0,132.8684,132.9075,132.7804,132.8097,21772.0
2019-08-21 13:35:00,135.84,135.89,135.83,135.89,20802.0,132.8195,132.8684,132.8097,132.8684,20802.0
2019-08-21 13:40:00,135.89,135.9,135.85,135.88,17114.0,132.8684,132.8782,132.8293,132.8586,17114.0
2019-08-21 13:45:00,135.89,136.03,135.88,136.01,27478.0,132.8684,133.0053,132.8586,132.9857,27478.0
2019-08-21 13:50:00,136.02,136.03,135.93,135.96,16989.0,132.9955,133.0053,132.9075,132.9368,16989.0
2019-08-21 13:55:00,135.97,135.99,135.89,135.89,25592.0,132.9466,132.9662,132.8684,132.8684,25592.0
2019-08-21 14:00:00,135.89,135.9,135.56,135.75,127510.0,132.8684,132.8782,132.5457,132.7315,127510.0
2019-08-21 14:05:00,135.75,135.9,135.72,135.81,56907.0,132.7315,132.8782,132.7022,132.7902,56907.0
2019-08-21 14:10:00,135.81,135.84,135.57,135.61,48109.0,132.7902,132.8195,132.5555,132.5946,48109.0
2019-08-21 14:15:00,135.62,135.99,135.6,135.93,105000.0,132.6044,132.9662,132.5848,132.9075,105000.0
2019-08-21 14:20:00,135.92,135.98,135.88,135.91,20873.0,132.8977,132.9564,132.8586,132.8879,20873.0
2019-08-21 14:25:00,135.93,135.98,135.89,135.97,21706.0,132.9075,132.9564,132.8684,132.9466,21706.0
2019-08-21 14:30:00,135.98,135.98,135.83,135.85,27174.0,132.9564,132.9564,132.8097,132.8293,27174.0
2019-08-21 14:35:00,135.84,135.87,135.71,135.78,26492.0,132.8195,132.8488,132.6924,132.7608,26492.0
2019-08-21 14:40:00,135.79,135.85,135.67,135.78,142647.0,132.7706,132.8293,132.6533,132.7608,142647.0
2019-08-21 14:45:00,135.78,135.79,135.61,135.62,21590.0,132.7608,132.7706,132.5946,132.6044,21590.0
2019-08-21 14:50:00,135.61,135.69,135.57,135.66,103700.0,132.5946,132.6728,132.5555,132.6435,103700.0
2019-08-21 14:55:00,135.66,135.74,135.64,135.67,30294.0,132.6435,132.7217,132.6239,132.6533,30294.0
2019-08-21 15:00:00,135.66,135.73,135.64,135.66,28952.0,132.6435,132.7119,132.6239,132.6435,28952.0
2019-08-21 15:05:00,135.66,135.66,135.55,135.64,42365.0,132.6435,132.6435,132.5359,132.6239,42365.0
2019-08-21 15:10:00,135.62,135.71,135.61,135.68,33431.0,132.6044,132.6924,132.5946,132.6631,33431.0
2019-08-21 15:15:00,135.67,135.73,135.62,135.67,29658.0,132.6533,132.7119,132.6044,132.6533,29658.0
2019-08-21 15:20:00,135.68,135.72,135.61,135.69,37075.0,132.6631,132.7022,132.5946,132.6728,37075.0
2019-08-21 15:25:00,135.69,135.74,135.61,135.64,35930.0,132.6728,132.7217,132.5946,132.6239,35930.0
2019-08-21 15:30:00,135.65,135.67,135.55,135.62,42143.0,132.6337,132.6533,132.5359,132.6044,42143.0
2019-08-21 15:35:00,135.63,135.78,135.62,135.74,65803.0,132.6142,132.7608,132.6044,132.7217,65803.0
2019-08-21 15:40:00,135.74,135.82,135.69,135.8,41681.0,132.7217,132.7999,132.6728,132.7804,41681.0
2019-08-21 15:45:00,135.8,135.8,135.63,135.71,94787.0,132.7804,132.7804,132.6142,132.6924,94787.0
2019-08-21 15:50:00,135.71,135.86,135.7,135.86,93311.0,132.6924,132.839,132.6826,132.839,93311.0
2019-08-21 15:55:00,135.85,135.9,135.69,135.76,235506.0,132.8293,132.8782,132.6728,132.7413,235506.0
2019-08-22 09:30:00,136.2,136.67,136.2,136.52,170247.0,133.1715,133.631,133.1715,133.4844,170247.0
2019-08-22 09:35:00,136.56,136.59,136.27,136.32,30779.0,133.5235,133.5528,133.2399,133.2888,30779.0
2019-08-22 09:40:00,136.34,136.47,136.25,136.41,35309.0,133.3084,133.4355,133.2204,133.3768,35309.0
2019-08-22 09:45:00,136.42,136.45,136.08,136.14,38323.0,133.3866,133.4159,133.0542,133.1128,38323.0
2019-08-22 09:50:00,136.14,136.14,135.87,135.88,50537.0,133.1128,133.1128,132.8488,132.8586,50537.0
2019-08-22 09:55:00,135.89,136.09,135.84,136.08,43346.0,132.8684,133.0639,132.8195,133.0542,43346.0
2019-08-22 10:00:00,136.05,136.05,135.79,135.8,107056.0,133.0248,133.0248,132.7706,132.7804,107056.0
2019-08-22 10:05:00,135.79,135.79,135.57,135.61,46426.0,132.7706,132.7706,132.5555,132.5946,46426.0
2019-08-22 10:10:00,135.59,135.82,135.57,135.75,33611.0,132.5751,132.7999,132.5555,132.7315,33611.0
2019-08-22 10:15:00,135.75,135.82,135.61,135.61,26762.0,132.7315,132.7999,132.5946,132.5946,26762.0
2019-08-22 10:20:00,135.62,135.62,135.28,135.33,69787.0,132.6044,132.6044,132.2719,132.3208,69787.0
2019-08-22 10:25:00,135.32,135.46,135.21,135.46,33194.0,132.3111,132.4479,132.2035,132.4479,33194.0
2019-08-22 10:30:00,135.44,135.44,134.82,134.92,95986.0,132.4284,132.4284,131.8222,131.9199,95986.0
2019-08-22 10:35:00,134.91,134.96,134.69,134.78,177702.0,131.9102,131.9591,131.6951,131.7831,177702.0
2019-08-22 10:40:00,134.86,135.05,134.76,134.82,114611.0,131.8613,132.0471,131.7635,131.8222,114611.0
2019-08-22 10:45:00,134.8,135.1,134.76,135.08,44917.0,131.8026,132.0959,131.7635,132.0764,44917.0
2019-08-22 10:50:00,135.15,135.15,134.86,134.86,53983.0,132.1448,132.1448,131.8613,131.8613,53983.0
2019-08-22 10:55:00,134.88,135.03,134.74,134.79,28999.0,131.8808,132.0275,131.744,131.7928,28999.0
2019-08-22 11:00:00,134.78,135.03,134.73,134.79,57916.0,131.7831,132.0275,131.7342,131.7928,57916.0
2019-08-22 11:05:00,134.77,135.15,134.77,135.03,56338.0,131.7733,132.1448,131.7733,132.0275,56338.0
2019-08-22 11:10:00,135.02,135.22,134.96,135.11,32529.0,132.0177,132.2133,131.9591,132.1057,32529.0
2019-08-22 11:15:00,135.06,135.25,135.03,135.21,74305.0,132.0568,132.2426,132.0275,132.2035,74305.0
2019-08-22 11:20:00,135.18,135.21,135.09,135.09,17282.0,132.1742,132.2035,132.0862,132.0862,17282.0
2019-08-22 11:25:00,135.1,135.15,134.89,134.92,27438.0,132.0959,132.1448,131.8906,131.9199,27438.0
2019-08-22 11:30:00,134.91,135.03,134.89,135.0,26781.0,131.9102,132.0275,131.8906,131.9982,26781.0
2019-08-22 11:35:00,135.03,135.16,135.0,135.05,131902.0,132.0275,132.1546,131.9982,132.0471,131902.0
2019-08-22 11:40:00,135.08,135.15,135.05,135.07,12975.0,132.0764,132.1448,132.0471,132.0666,12975.0
2019-08-22 11:45:00,135.08,135.1,135.0,135.03,14325.0,132.0764,132.0959,131.9982,132.0275,14325.0
2019-08-22 11:50:00,135.03,135.03,134.91,134.99,18818.0,132.0275,132.0275,131.9102,131.9884,18818.0
2019-08-22 11:55:00,134.99,135.04,134.96,134.97,21582.0,131.9884,132.0373,131.9591,131.9688,21582.0
2019-08-22 12:00:00,134.95,135.13,134.93,135.09,21204.0,131.9493,132.1253,131.9297,132.0862,21204.0
2019-08-22 12:05:00,135.09,135.19,135.06,135.13,32781.0,132.0862,132.1839,132.0568,132.1253,32781.0
2019-08-22 12:10:00,135.12,135.21,135.11,135.16,26025.0,132.1155,132.2035,132.1057,132.1546,26025.0
2019-08-22 12:15:00,135.15,135.21,135.1,135.13,19774.0,132.1448,132.2035,132.0959,132.1253,19774.0
2019-08-22 12:20:00,135.14,135.14,135.02,135.03,37635.0,132.1351,132.1351,132.0177,132.0275,37635.0
2019-08-22 12:25:00,135.03,135.06,134.99,135.03,34047.0,132.0275,132.0568,131.9884,132.0275,34047.0
2019-08-22 12:30:00,135.04,135.16,134.99,135.13,30537.0,132.0373,132.1546,131.9884,132.1253,30537.0
2019-08-22 12:35:00,135.13,135.17,135.07,135.13,32854.0,132.1253,132.1644,132.0666,132.1253,32854.0
2019-08-22 12:40:00,135.14,135.41,135.14,135.41,24828.0,132.1351,132.3991,132.1351,132.3991,24828.0
2019-08-22 12:45:00,135.41,135.43,135.34,135.41,18675.0,132.3991,132.4186,132.3306,132.3991,18675.0
2019-08-22 12:50:00,135.41,135.44,135.37,135.4,24291.0,132.3991,132.4284,132.3599,132.3893,24291.0
2019-08-22 12:55:00,135.39,135.43,135.34,135.35,20823.0,132.3795,132.4186,132.3306,132.3404,20823.0
2019-08-22 13:00:00,135.36,135.45,135.35,135.43,19729.0,132.3502,132.4382,132.3404,132.4186,19729.0
2019-08-22 13:05:00,135.42,135.55,135.4,135.52,50736.0,132.4088,132.5359,132.3893,132.5066,50736.0
2019-08-22 13:10:00,135.52,135.68,135.51,135.67,29034.0,132.5066,132.6631,132.4968,132.6533,29034.0
2019-08-22 13:15:00,135.67,135.75,135.65,135.73,23920.0,132.6533,132.7315,132.6337,132.7119,23920.0
2019-08-22 13:20:00,135.73,135.84,135.71,135.78,49251.0,132.7119,132.8195,132.6924,132.7608,49251.0
2019-08-22 13:25:00,135.77,135.8,135.74,135.78,21641.0,132.751,132.7804,132.7217,132.7608,21641.0
2019-08-22 13:30:00,135.78,135.8,135.73,135.77,26379.0,132.7608,132.7804,132.7119,132.751,26379.0
2019-08-22 13:35:00,135.76,135.79,135.73,135.77,24658.0,132.7413,132.7706,132.7119,132.751,24658.0
2019-08-22 13:40:00,135.78,135.8,135.76,135.8,33443.0,132.7608,132.7804,132.7413,132.7804,33443.0
2019-08-22 13:45:00,135.79,135.8,135.67,135.77,333816.0,132.7706,132.7804,132.6533,132.751,333816.0
2019-08-22 13:50:00,135.77,135.8,135.75,135.8,28102.0,132.751,132.7804,132.7315,132.7804,28102.0
2019-08-22 13:55:00,135.8,135.8,135.63,135.64,32569.0,132.7804,132.7804,132.6142,132.6239,32569.0
2019-08-22 14:00:00,135.66,135.72,135.63,135.63,28773.0,132.6435,132.7022,132.6142,132.6142,28773.0
2019-08-22 14:05:00,135.64,135.68,135.57,135.59,23336.0,132.6239,132.6631,132.5555,132.5751,23336.0
2019-08-22 14:10:00,135.6,135.77,135.57,135.77,47354.0,132.5848,132.751,132.5555,132.751,47354.0
2019-08-22 14:15:00,135.77,135.8,135.75,135.8,36777.0,132.751,132.7804,132.7315,132.7804,36777.0
2019-08-22 14:20:00,135.8,135.95,135.79,135.91,140373.0,132.7804,132.927,132.7706,132.8879,140373.0
2019-08-22 14:25:00,135.91,135.95,135.84,135.88,34519.0,132.8879,132.927,132.8195,132.8586,34519.0
2019-08-22 14:30:00,135.87,135.92,135.77,135.78,33405.0,132.8488,132.8977,132.751,132.7608,33405.0
2019-08-22 14:35:00,135.77,135.88,135.75,135.86,29443.0,132.751,132.8586,132.7315,132.839,29443.0
2019-08-22 14:40:00,135.86,135.88,135.77,135.88,56166.0,132.839,132.8586,132.751,132.8586,56166.0
2019-08-22 14:45:00,135.88,135.97,135.87,135.9,76049.0,132.8586,132.9466,132.8488,132.8782,76049.0
2019-08-22 14:50:00,135.91,136.05,135.91,136.03,48710.0,132.8879,133.0248,132.8879,133.0053,48710.0
2019-08-22 14:55:00,136.02,136.22,135.99,136.08,69023.0,132.9955,133.191,132.9662,133.0542,69023.0
2019-08-22 15:00:00,136.08,136.1,135.97,135.98,30940.0,133.0542,133.0737,132.9466,132.9564,30940.0
2019-08-22 15:05:00,135.99,136.05,135.92,136.0,48214.0,132.9662,133.0248,132.8977,132.9759,48214.0
2019-08-22 15:10:00,136.03,136.03,135.94,135.98,47224.0,133.0053,133.0053,132.9173,132.9564,47224.0
2019-08-22 15:15:00,135.98,135.99,135.87,135.92,34503.0,132.9564,132.9662,132.8488,132.8977,34503.0
2019-08-22 15:20:00,135.94,136.01,135.91,136.01,21686.0,132.9173,132.9857,132.8879,132.9857,21686.0
2019-08-22 15:25:00,136.0,136.05,135.93,136.04,56482.0,132.9759,133.0248,132.9075,133.015,56482.0
2019-08-22 15:30:00,136.05,136.24,136.02,136.05,118599.0,133.0248,133.2106,132.9955,133.0248,118599.0
2019-08-22 15:35:00,136.05,136.27,136.05,136.11,137449.0,133.0248,133.2399,133.0248,133.0835,137449.0
2019-08-22 15:40:00,136.13,136.19,136.1,136.16,87593.0,133.103,133.1617,133.0737,133.1324,87593.0
2019-08-22 15:45:00,136.16,136.2,136.1,136.13,152044.0,133.1324,133.1715,133.0737,133.103,152044.0
2019-08-22 15:50:00,136.13,136.33,136.12,136.31,218096.0,133.103,133.2986,133.0933,133.279,218096.0
2019-08-22 15:55:00,136.3,136.31,136.01,136.08,658251.0,133.2693,133.279,132.9857,133.0542,658251.0
2019-08-23 09:30:00,135.51,136.07,135.31,135.9,133853.0,132.4968,133.0444,132.3013,132.8782,133853.0
2019-08-23 09:35:00,135.81,136.35,135.76,136.26,51028.0,132.7902,133.3182,132.7413,133.2302,51028.0
2019-08-23 09:40:00,136.24,136.37,136.2,136.25,72222.0,133.2106,133.3377,133.1715,133.2204,72222.0
2019-08-23 09:45:00,136.3,136.44,135.61,135.7,123813.0,133.2693,133.4062,132.5946,132.6826,123813.0
2019-08-23 09:50:00,135.68,135.84,135.5,135.75,40625.0,132.6631,132.8195,132.4871,132.7315,40625.0
2019-08-23 09:55:00,135.71,135.91,135.55,135.82,24749.0,132.6924,132.8879,132.5359,132.7999,24749.0
2019-08-23 10:00:00,135.83,136.12,135.61,135.97,92823.0,132.8097,133.0933,132.5946,132.9466,92823.0
2019-08-23 10:05:00,135.98,136.11,135.88,135.9,66300.0,132.9564,133.0835,132.8586,132.8782,66300.0
2019-08-23 10:10:00,135.9,135.9,135.41,135.81,61054.0,132.8782,132.8782,132.3991,132.7902,61054.0
2019-08-23 10:15:00,135.85,135.97,135.64,135.75,52264.0,132.8293,132.9466,132.6239,132.7315,52264.0
2019-08-23 10:20:00,135.73,135.89,135.62,135.79,33783.0,132.7119,132.8684,132.6044,132.7706,33783.0
2019-08-23 10:25:00,135.74,135.85,135.56,135.67,42622.0,132.7217,132.8293,132.5457,132.6533,42622.0
2019-08-23 10:30:00,135.63,135.88,135.58,135.83,46265.0,132.6142,132.8586,132.5653,132.8097,46265.0
2019-08-23 10:35:00,135.86,135.96,135.81,135.9,61443.0,132.839,132.9368,132.7902,132.8782,61443.0
2019-08-23 10:40:00,135.91,135.97,135.73,135.76,48410.0,132.8879,132.9466,132.7119,132.7413,48410.0
2019-08-23 10:45:00,135.75,135.9,135.72,135.72,32050.0,132.7315,132.8782,132.7022,132.7022,32050.0
2019-08-23 10:50:00,135.74,136.0,135.74,135.85,54421.0,132.7217,132.9759,132.7217,132.8293,54421.0
2019-08-23 10:55:00,135.86,135.92,135.45,135.49,66325.0,132.839,132.8977,132.4382,132.4773,66325.0
2019-08-23 11:00:00,135.55,135.64,134.55,134.86,141968.0,132.5359,132.6239,131.5582,131.8613,141968.0
2019-08-23 11:05:00,134.86,135.02,134.17,134.24,87117.0,131.8613,132.0177,131.1866,131.2551,87117.0
2019-08-23 11:10:00,134.19,134.62,134.04,134.3,54139.0,131.2062,131.6266,131.0595,131.3137,54139.0
2019-08-23 11:15:00,134.29,134.53,134.2,134.38,44520.0,131.304,131.5386,131.216,131.392,44520.0
2019-08-23 11:20:00,134.38,134.41,134.01,134.06,48926.0,131.392,131.4213,131.0302,131.0791,48926.0
2019-08-23 11:25:00,134.05,134.14,133.87,133.93,77341.0,131.0693,131.1573,130.8933,130.952,77341.0
2019-08-23 11:30:00,133.96,134.02,133.69,133.84,43009.0,130.9813,131.04,130.7173,130.864,43009.0
2019-08-23 11:35:00,133.8,133.84,133.66,133.68,63062.0,130.8249,130.864,130.688,130.7075,63062.0
2019-08-23 11:40:00,133.67,133.71,133.5,133.64,79261.0,130.6977,130.7369,130.5315,130.6684,79261.0
2019-08-23 11:45:00,133.65,133.76,133.52,133.61,73559.0,130.6782,130.7857,130.5511,130.6391,73559.0
2019-08-23 11:50:00,133.64,133.79,133.64,133.74,43290.0,130.6684,130.8151,130.6684,130.7662,43290.0
2019-08-23 11:55:00,133.72,133.78,133.42,133.44,74075.0,130.7466,130.8053,130.4533,130.4729,74075.0
2019-08-23 12:00:00,133.47,133.6,133.3,133.55,71683.0,130.5022,130.6293,130.336,130.5804,71683.0
2019-08-23 12:05:00,133.53,133.57,133.34,133.56,54448.0,130.5609,130.6,130.3751,130.5902,54448.0
2019-08-23 12:10:00,133.53,133.79,133.43,133.72,25879.0,130.5609,130.8151,130.4631,130.7466,25879.0
2019-08-23 12:15:00,133.7,133.91,133.69,133.75,87580.0,130.7271,130.9324,130.7173,130.776,87580.0
2019-08-23 12:20:00,133.75,133.77,133.56,133.64,24602.0,130.776,130.7955,130.5902,130.6684,24602.0
2019-08-23 12:25:00,133.67,133.72,133.6,133.63,28701.0,130.6977,130.7466,130.6293,130.6586,28701.0
2019-08-23 12:30:00,133.63,133.8,133.63,133.77,36081.0,130.6586,130.8249,130.6586,130.7955,36081.0
2019-08-23 12:35:00,133.75,134.01,133.71,133.91,105990.0,130.776,131.0302,130.7369,130.9324,105990.0
2019-08-23 12:40:00,133.93,133.93,133.65,133.67,28391.0,130.952,130.952,130.6782,130.6977,28391.0
2019-08-23 12:45:00,133.66,133.81,133.55,133.58,174811.0,130.688,130.8346,130.5804,130.6097,174811.0
2019-08-23 12:50:00,133.59,133.63,133.35,133.35,59509.0,130.6195,130.6586,130.3849,130.3849,59509.0
2019-08-23 12:55:00,133.39,133.52,133.34,133.38,36254.0,130.424,130.5511,130.3751,130.4142,36254.0
2019-08-23 13:00:00,133.37,133.45,133.25,133.35,62937.0,130.4044,130.4826,130.2871,130.3849,62937.0
2019-08-23 13:05:00,133.35,133.4,133.07,133.09,73542.0,130.3849,130.4337,130.1111,130.1306,73542.0
2019-08-23 13:10:00,133.07,133.48,133.04,133.48,31675.0,130.1111,130.512,130.0818,130.512,31675.0
2019-08-23 13:15:00,133.47,133.48,133.12,133.14,44079.0,130.5022,130.512,130.16,130.1795,44079.0
2019-08-23 13:20:00,133.14,133.15,132.77,132.8,137818.0,130.1795,130.1893,129.8178,129.8471,137818.0
2019-08-23 13:25:00,132.78,132.91,132.75,132.89,68870.0,129.8275,129.9546,129.7982,129.9351,68870.0
2019-08-23 13:30:00,132.88,132.91,132.8,132.91,41659.0,129.9253,129.9546,129.8471,129.9546,41659.0
2019-08-23 13:35:00,132.91,133.19,132.75,133.19,97848.0,129.9546,130.2284,129.7982,130.2284,97848.0
2019-08-23 13:40:00,133.18,133.33,133.04,133.26,93697.0,130.2186,130.3653,130.0818,130.2969,93697.0
2019-08-23 13:45:00,133.3,133.46,133.21,133.32,50039.0,130.336,130.4924,130.248,130.3555,50039.0
2019-08-23 13:50:00,133.32,133.52,133.3,133.39,25460.0,130.3555,130.5511,130.336,130.424,25460.0
2019-08-23 13:55:00,133.39,133.4,133.21,133.32,34843.0,130.424,130.4337,130.248,130.3555,34843.0
2019-08-23 14:00:00,133.3,133.31,133.12,133.13,27340.0,130.336,130.3457,130.16,130.1698,27340.0
2019-08-23 14:05:00,133.15,133.18,133.06,133.16,49916.0,130.1893,130.2186,130.1013,130.1991,49916.0
2019-08-23 14:10:00,133.16,133.18,133.08,133.09,33045.0,130.1991,130.2186,130.1209,130.1306,33045.0
2019-08-23 14:15:00,133.09,133.21,133.07,133.19,31396.0,130.1306,130.248,130.1111,130.2284,31396.0
2019-08-23 14:20:00,133.18,133.29,133.1,133.28,143737.0,130.2186,130.3262,130.1404,130.3164,143737.0
2019-08-23 14:25:00,133.27,133.32,133.2,133.21,27946.0,130.3066,130.3555,130.2382,130.248,27946.0
2019-08-23 14:30:00,133.22,133.31,133.21,133.25,16671.0,130.2578,130.3457,130.248,130.2871,16671.0
2019-08-23 14:35:00,133.24,133.25,132.97,132.99,34968.0,130.2773,130.2871,130.0133,130.0329,34968.0
2019-08-23 14:40:00,133.0,133.04,132.76,132.76,68753.0,130.0426,130.0818,129.808,129.808,68753.0
2019-08-23 14:45:00,132.75,132.81,132.39,132.41,137762.0,129.7982,129.8569,129.4462,129.4658,137762.0
2019-08-23 14:50:00,132.42,132.54,132.39,132.41,180556.0,129.4755,129.5929,129.4462,129.4658,180556.0
2019-08-23 14:55:00,132.42,132.74,132.4,132.71,63491.0,129.4755,129.7884,129.456,129.7591,63491.0
2019-08-23 15:00:00,132.71,132.75,132.57,132.67,41160.0,129.7591,129.7982,129.6222,129.72,41160.0
2019-08-23 15:05:00,132.66,132.9,132.63,132.74,102154.0,129.7102,129.9449,129.6809,129.7884,102154.0
2019-08-23 15:10:00,132.74,132.74,132.34,132.51,102468.0,129.7884,129.7884,129.3973,129.5635,102468.0
2019-08-23 15:15:00,132.5,132.71,132.49,132.59,54012.0,129.5538,129.7591,129.544,129.6418,54012.0
2019-08-23 15:20:00,132.61,132.66,132.53,132.56,49356.0,129.6613,129.7102,129.5831,129.6124,49356.0
2019-08-23 15:25:00,132.55,132.58,132.37,132.4,48302.0,129.6026,129.632,129.4267,129.456,48302.0
2019-08-23 15:30:00,132.4,132.43,132.18,132.29,121659.0,129.456,129.4853,129.2409,129.3484,121659.0
2019-08-23 15:35:00,132.28,132.32,131.91,132.06,235633.0,129.3387,129.3778,128.9769,129.1235,235633.0
2019-08-23 15:40:00,132.06,132.1,131.91,131.97,128201.0,129.1235,129.1627,128.9769,129.0355,128201.0
2019-08-23 15:45:00,131.98,132.11,131.83,131.84,153310.0,129.0453,129.1724,128.8987,128.9084,153310.0
2019-08-23 15:50:00,131.8,131.88,131.51,131.52,287558.0,128.8693,128.9475,128.5858,128.5956,287558.0
2019-08-23 15:55:00,131.51,131.71,131.02,131.71,1310289.0,128.5858,128.7813,128.1067,128.7813,1310289.0
2019-08-26 09:30:00,134.19,134.28,133.28,133.65,379819.0,131.2062,131.2942,130.3164,130.6782,379819.0
2019-08-26 09:35:00,133.53,133.84,133.13,133.22,136045.0,130.5609,130.864,130.1698,130.2578,136045.0
2019-08-26 09:40:00,133.15,133.22,132.84,132.84,123087.0,130.1893,130.2578,129.8862,129.8862,123087.0
2019-08-26 09:45:00,132.85,132.99,132.55,132.58,94734.0,129.896,130.0329,129.6026,129.632,94734.0
2019-08-26 09:50:00,132.55,133.04,132.55,132.64,218563.0,129.6026,130.0818,129.6026,129.6906,218563.0
2019-08-26 09:55:00,132.64,133.0,132.6,132.89,130556.0,129.6906,130.0426,129.6515,129.9351,130556.0
2019-08-26 10:00:00,132.88,133.25,132.82,133.25,87664.0,129.9253,130.2871,129.8666,130.2871,87664.0
2019-08-26 10:05:00,133.24,133.35,133.19,133.26,177181.0,130.2773,130.3849,130.2284,130.2969,177181.0
2019-08-26 10:10:00,133.25,133.34,132.99,133.28,52962.0,130.2871,130.3751,130.0329,130.3164,52962.0
2019-08-26 10:15:00,133.29,133.53,133.2,133.34,45207.0,130.3262,130.5609,130.2382,130.3751,45207.0
2019-08-26 10:20:00,133.37,133.4,133.15,133.29,47225.0,130.4044,130.4337,130.1893,130.3262,47225.0
2019-08-26 10:25:00,133.29,133.47,133.24,133.34,90412.0,130.3262,130.5022,130.2773,130.3751,90412.0
2019-08-26 10:30:00,133.35,133.35,133.09,133.26,57275.0,130.3849,130.3849,130.1306,130.2969,57275.0
2019-08-26 10:35:00,133.21,133.29,133.06,133.2,33489.0,130.248,130.3262,130.1013,130.2382,33489.0
2019-08-26 10:40:00,133.16,133.26,132.98,133.23,33950.0,130.1991,130.2969,130.0231,130.2675,33950.0
2019-08-26 10:45:00,133.2,133.61,133.15,133.48,39223.0,130.2382,130.6391,130.1893,130.512,39223.0
2019-08-26 10:50:00,133.55,133.7,133.51,133.59,49654.0,130.5804,130.7271,130.5413,130.6195,49654.0
2019-08-26 10:55:00,133.57,133.57,133.3,133.38,23146.0,130.6,130.6,130.336,130.4142,23146.0
2019-08-26 11:00:00,133.38,133.47,133.32,133.36,49034.0,130.4142,130.5022,130.3555,130.3946,49034.0
2019-08-26 11:05:00,133.38,133.5,133.27,133.5,29466.0,130.4142,130.5315,130.3066,130.5315,29466.0
2019-08-26 11:10:00,133.47,133.78,133.41,133.65,56933.0,130.5022,130.8053,130.4435,130.6782,56933.0
2019-08-26 11:15:00,133.65,133.78,133.5,133.52,33432.0,130.6782,130.8053,130.5315,130.5511,33432.0
2019-08-26 11:20:00,133.54,133.63,133.47,133.51,128121.0,130.5706,130.6586,130.5022,130.5413,128121.0
2019-08-26 11:25:00,133.53,133.61,133.38,133.54,31258.0,130.5609,130.6391,130.4142,130.5706,31258.0
2019-08-26 11:30:00,133.57,133.66,133.4,133.5,26198.0,130.6,130.688,130.4337,130.5315,26198.0
2019-08-26 11:35:00,133.52,133.63,133.41,133.53,24618.0,130.5511,130.6586,130.4435,130.5609,24618.0
2019-08-26 11:40:00,133.53,133.6,133.41,133.41,50501.0,130.5609,130.6293,130.4435,130.4435,50501.0
2019-08-26 11:45:00,133.41,133.51,133.3,133.46,25458.0,130.4435,130.5413,130.336,130.4924,25458.0
2019-08-26 11:50:00,133.48,133.53,133.38,133.51,19301.0,130.512,130.5609,130.4142,130.5413,19301.0
2019-08-26 11:55:00,133.51,133.65,133.51,133.62,26441.0,130.5413,130.6782,130.5413,130.6489,26441.0
2019-08-26 12:00:00,133.62,133.69,133.59,133.62,27282.0,130.6489,130.7173,130.6195,130.6489,27282.0
2019-08-26 12:05:00,133.62,133.73,133.55,133.7,33840.0,130.6489,130.7564,130.5804,130.7271,33840.0
2019-08-26 12:10:00,133.69,133.77,133.69,133.74,21083.0,130.7173,130.7955,130.7173,130.7662,21083.0
2019-08-26 12:15:00,133.75,133.81,133.7,133.73,48537.0,130.776,130.8346,130.7271,130.7564,48537.0
2019-08-26 12:20:00,133.74,134.09,133.74,134.03,55132.0,130.7662,131.1084,130.7662,131.0497,55132.0
2019-08-26 12:25:00,134.04,134.11,134.0,134.1,91490.0,131.0595,131.128,131.0204,131.1182,91490.0
2019-08-26 12:30:00,134.11,134.13,134.05,134.09,48411.0,131.128,131.1475,131.0693,131.1084,48411.0
2019-08-26 12:35:00,134.1,134.1,133.84,134.03,184131.0,131.1182,131.1182,130.864,131.0497,184131.0
2019-08-26 12:40:00,134.02,134.15,134.0,134.13,38330.0,131.04,131.1671,131.0204,131.1475,38330.0
2019-08-26 12:45:00,134.11,134.13,134.03,134.07,42655.0,131.128,131.1475,131.0497,131.0889,42655.0
2019-08-26 12:50:00,134.08,134.11,133.95,134.09,24184.0,131.0986,131.128,130.9715,131.1084,24184.0
2019-08-26 12:55:00,134.1,134.15,133.96,134.0,19785.0,131.1182,131.1671,130.9813,131.0204,19785.0
2019-08-26 13:00:00,134.02,134.1,133.99,134.1,79361.0,131.04,131.1182,131.0106,131.1182,79361.0
2019-08-26 13:05:00,134.1,134.11,134.02,134.09,20649.0,131.1182,131.128,131.04,131.1084,20649.0
2019-08-26 13:10:00,134.09,134.09,133.84,133.89,36483.0,131.1084,131.1084,130.864,130.9129,36483.0
2019-08-26 13:15:00,133.87,133.95,133.85,133.92,26568.0,130.8933,130.9715,130.8737,130.9422,26568.0
2019-08-26 13:20:00,133.91,133.94,133.87,133.89,21807.0,130.9324,130.9617,130.8933,130.9129,21807.0
2019-08-26 13:25:00,133.9,133.99,133.88,133.97,32875.0,130.9226,131.0106,130.9031,130.9911,32875.0
2019-08-26 13:30:00,133.95,133.96,133.85,133.96,47048.0,130.9715,130.9813,130.8737,130.9813,47048.0
2019-08-26 13:35:00,133.96,134.02,133.92,133.94,19817.0,130.9813,131.04,130.9422,130.9617,19817.0
2019-08-26 13:40:00,133.94,133.96,133.86,133.93,19674.0,130.9617,130.9813,130.8835,130.952,19674.0
2019-08-26 13:45:00,133.92,134.01,133.9,133.99,24105.0,130.9422,131.0302,130.9226,131.0106,24105.0
2019-08-26 13:50:00,134.0,134.02,133.94,133.97,25905.0,131.0204,131.04,130.9617,130.9911,25905.0
2019-08-26 13:55:00,133.95,134.05,133.89,134.01,21694.0,130.9715,131.0693,130.9129,131.0302,21694.0
2019-08-26 14:00:00,134.02,134.02,133.75,133.83,40641.0,131.04,131.04,130.776,130.8542,40641.0
2019-08-26 14:05:00,133.83,133.92,133.8,133.92,28809.0,130.8542,130.9422,130.8249,130.9422,28809.0
2019-08-26 14:10:00,133.92,134.07,133.92,134.03,81833.0,130.9422,131.0889,130.9422,131.0497,81833.0
2019-08-26 14:15:00,134.03,134.2,134.01,134.1,179339.0,131.0497,131.216,131.0302,131.1182,179339.0
2019-08-26 14:20:00,134.11,134.13,133.95,134.0,42031.0,131.128,131.1475,130.9715,131.0204,42031.0
2019-08-26 14:25:00,133.99,134.07,133.96,134.04,28514.0,131.0106,131.0889,130.9813,131.0595,28514.0
2019-08-26 14:30:00,134.04,134.2,134.01,134.11,30882.0,131.0595,131.216,131.0302,131.128,30882.0
2019-08-26 14:35:00,134.09,134.25,134.06,134.21,115147.0,131.1084,131.2648,131.0791,131.2257,115147.0
2019-08-26 14:40:00,134.22,134.3,134.22,134.28,43214.0,131.2355,131.3137,131.2355,131.2942,43214.0
2019-08-26 14:45:00,134.27,134.37,134.25,134.32,36039.0,131.2844,131.3822,131.2648,131.3333,36039.0
2019-08-26 14:50:00,134.34,134.38,134.26,134.29,38176.0,131.3528,131.392,131.2746,131.304,38176.0
2019-08-26 14:55:00,134.31,134.43,134.24,134.42,30029.0,131.3235,131.4408,131.2551,131.4311,30029.0
2019-08-26 15:00:00,134.43,134.56,134.4,134.46,61254.0,131.4408,131.568,131.4115,131.4702,61254.0
2019-08-26 15:05:00,134.45,134.45,134.29,134.34,30699.0,131.4604,131.4604,131.304,131.3528,30699.0
2019-08-26 15:10:00,134.36,134.52,134.35,134.49,30662.0,131.3724,131.5288,131.3626,131.4995,30662.0
2019-08-26 15:15:00,134.51,134.64,134.41,134.46,68718.0,131.5191,131.6462,131.4213,131.4702,68718.0
2019-08-26 15:20:00,134.45,134.5,134.41,134.46,32020.0,131.4604,131.5093,131.4213,131.4702,32020.0
2019-08-26 15:25:00,134.46,134.47,134.36,134.4,45161.0,131.4702,131.48,131.3724,131.4115,45161.0
2019-08-26 15:30:00,134.4,134.5,134.29,134.32,57311.0,131.4115,131.5093,131.304,131.3333,57311.0
2019-08-26 15:35:00,134.33,134.36,134.19,134.24,56000.0,131.3431,131.3724,131.2062,131.2551,56000.0
2019-08-26 15:40:00,134.23,134.25,134.13,134.14,120076.0,131.2453,131.2648,131.1475,131.1573,120076.0
2019-08-26 15:45:00,134.14,134.32,134.13,134.23,98251.0,131.1573,131.3333,131.1475,131.2453,98251.0
2019-08-26 15:50:00,134.24,134.48,134.21,134.47,139658.0,131.2551,131.4897,131.2257,131.48,139658.0
2019-08-26 15:55:00,134.47,134.63,134.34,134.6,332852.0,131.48,131.6364,131.3528,131.6071,332852.0
2019-08-27 09:30:00,135.77,135.99,135.13,135.3,316882.0,132.751,132.9662,132.1253,132.2915,316882.0
2019-08-27 09:35:00,135.29,135.35,134.85,135.07,111100.0,132.2817,132.3404,131.8515,132.0666,111100.0
2019-08-27 09:40:00,135.05,135.2,134.83,134.99,60063.0,132.0471,132.1937,131.832,131.9884,60063.0
2019-08-27 09:45:00,135.02,135.53,134.98,135.34,82165.0,132.0177,132.5164,131.9786,132.3306,82165.0
2019-08-27 09:50:00,135.31,135.41,135.05,135.23,126460.0,132.3013,132.3991,132.0471,132.2231,126460.0
2019-08-27 09:55:00,135.25,135.3,135.04,135.1,33540.0,132.2426,132.2915,132.0373,132.0959,33540.0
2019-08-27 10:00:00,135.09,135.25,135.02,135.23,42416.0,132.0862,132.2426,132.0177,132.2231,42416.0
2019-08-27 10:05:00,135.22,135.33,135.02,135.18,63817.0,132.2133,132.3208,132.0177,132.1742,63817.0
2019-08-27 10:10:00,135.18,135.23,135.02,135.03,25235.0,132.1742,132.2231,132.0177,132.0275,25235.0
2019-08-27 10:15:00,135.06,135.24,135.05,135.19,32371.0,132.0568,132.2328,132.0471,132.1839,32371.0
2019-08-27 10:20:00,135.21,135.35,135.11,135.25,81372.0,132.2035,132.3404,132.1057,132.2426,81372.0
2019-08-27 10:25:00,135.26,135.47,135.22,135.31,177234.0,132.2524,132.4577,132.2133,132.3013,177234.0
2019-08-27 10:30:00,135.31,135.42,135.21,135.37,31398.0,132.3013,132.4088,132.2035,132.3599,31398.0
2019-08-27 10:35:00,135.36,135.38,135.24,135.26,27336.0,132.3502,132.3697,132.2328,132.2524,27336.0
2019-08-27 10:40:00,135.25,135.35,135.2,135.31,27267.0,132.2426,132.3404,132.1937,132.3013,27267.0
2019-08-27 10:45:00,135.31,135.38,135.11,135.15,28304.0,132.3013,132.3697,132.1057,132.1448,28304.0
2019-08-27 10:50:00,135.17,135.28,135.16,135.2,28873.0,132.1644,132.2719,132.1546,132.1937,28873.0
2019-08-27 10:55:00,135.19,135.28,135.07,135.08,27796.0,132.1839,132.2719,132.0666,132.0764,27796.0
2019-08-27 11:00:00,135.13,135.14,135.04,135.05,47463.0,132.1253,132.1351,132.0373,132.0471,47463.0
2019-08-27 11:05:00,135.05,135.08,134.98,134.98,52040.0,132.0471,132.0764,131.9786,131.9786,52040.0
2019-08-27 11:10:00,135.0,135.16,134.94,135.16,25492.0,131.9982,132.1546,131.9395,132.1546,25492.0
2019-08-27 11:15:00,135.19,135.23,134.93,135.12,73984.0,132.1839,132.2231,131.9297,132.1155,73984.0
2019-08-27 11:20:00,135.11,135.21,135.02,135.18,48316.0,132.1057,132.2035,132.0177,132.1742,48316.0
2019-08-27 11:25:00,135.17,135.34,135.16,135.29,29493.0,132.1644,132.3306,132.1546,132.2817,29493.0
2019-08-27 11:30:00,135.27,135.53,135.27,135.48,33154.0,132.2622,132.5164,132.2622,132.4675,33154.0
2019-08-27 11:35:00,135.46,135.49,135.36,135.47,27370.0,132.4479,132.4773,132.3502,132.4577,27370.0
2019-08-27 11:40:00,135.46,135.5,135.37,135.48,27327.0,132.4479,132.4871,132.3599,132.4675,27327.0
2019-08-27 11:45:00,135.49,135.56,135.31,135.4,30142.0,132.4773,132.5457,132.3013,132.3893,30142.0
2019-08-27 11:50:00,135.4,135.41,135.27,135.33,25325.0,132.3893,132.3991,132.2622,132.3208,25325.0
2019-08-27 11:55:00,135.36,135.38,135.01,135.03,30453.0,132.3502,132.3697,132.0079,132.0275,30453.0
2019-08-27 12:00:00,135.02,135.16,134.93,134.93,33726.0,132.0177,132.1546,131.9297,131.9297,33726.0
2019-08-27 12:05:00,134.94,134.96,134.83,134.86,51523.0,131.9395,131.9591,131.832,131.8613,51523.0
2019-08-27 12:10:00,134.85,134.9,134.78,134.83,24519.0,131.8515,131.9004,131.7831,131.832,24519.0
2019-08-27 12:15:00,134.84,134.96,134.79,134.79,117527.0,131.8417,131.9591,131.7928,131.7928,117527.0
2019-08-27 12:20:00,134.75,134.84,134.71,134.79,25341.0,131.7537,131.8417,131.7146,131.7928,25341.0
2019-08-27 12:25:00,134.8,134.81,134.65,134.69,107973.0,131.8026,131.8124,131.656,131.6951,107973.0
2019-08-27 12:30:00,134.7,134.74,134.43,134.52,66141.0,131.7048,131.744,131.4408,131.5288,66141.0
2019-08-27 12:35:00,134.51,134.58,134.4,134.4,22955.0,131.5191,131.5875,131.4115,131.4115,22955.0
2019-08-27 12:40:00,134.41,134.51,134.35,134.5,33368.0,131.4213,131.5191,131.3626,131.5093,33368.0
2019-08-27 12:45:00,134.51,134.6,134.48,134.5,23471.0,131.5191,131.6071,131.4897,131.5093,23471.0
2019-08-27 12:50:00,134.47,134.47,134.25,134.35,127960.0,131.48,131.48,131.2648,131.3626,127960.0
2019-08-27 12:55:00,134.36,134.52,134.34,134.41,91431.0,131.3724,131.5288,131.3528,131.4213,91431.0
2019-08-27 13:00:00,134.38,134.52,134.31,134.4,23321.0,131.392,131.5288,131.3235,131.4115,23321.0
2019-08-27 13:05:00,134.39,134.54,134.32,134.39,196002.0,131.4017,131.5484,131.3333,131.4017,196002.0
2019-08-27 13:10:00,134.4,134.46,134.33,134.39,19386.0,131.4115,131.4702,131.3431,131.4017,19386.0
2019-08-27 13:15:00,134.3,134.33,134.18,134.29,13632.0,131.3137,131.3431,131.1964,131.304,13632.0
2019-08-27 13:20:00,134.29,134.4,134.25,134.34,158599.0,131.304,131.4115,131.2648,131.3528,158599.0
2019-08-27 13:25:00,134.37,134.4,134.27,134.39,33369.0,131.3822,131.4115,131.2844,131.4017,33369.0
2019-08-27 13:30:00,134.38,134.38,134.24,134.31,20103.0,131.392,131.392,131.2551,131.3235,20103.0
2019-08-27 13:35:00,134.32,134.7,134.31,134.64,41311.0,131.3333,131.7048,131.3235,131.6462,41311.0
2019-08-27 13:40:00,134.68,134.79,134.66,134.72,20586.0,131.6853,131.7928,131.6657,131.7244,20586.0
2019-08-27 13:45:00,134.72,134.8,134.68,134.75,18126.0,131.7244,131.8026,131.6853,131.7537,18126.0
2019-08-27 13:50:00,134.76,134.82,134.75,134.76,24053.0,131.7635,131.8222,131.7537,131.7635,24053.0
2019-08-27 13:55:00,134.75,134.91,134.73,134.9,27612.0,131.7537,131.9102,131.7342,131.9004,27612.0
2019-08-27 14:00:00,134.89,134.97,134.8,134.81,21178.0,131.8906,131.9688,131.8026,131.8124,21178.0
2019-08-27 14:05:00,134.82,134.85,134.63,134.67,20322.0,131.8222,131.8515,131.6364,131.6755,20322.0
2019-08-27 14:10:00,134.68,134.7,134.46,134.5,15738.0,131.6853,131.7048,131.4702,131.5093,15738.0
2019-08-27 14:15:00,134.49,134.57,134.45,134.56,13251.0,131.4995,131.5777,131.4604,131.568,13251.0
2019-08-27 14:20:00,134.57,134.71,134.57,134.63,16438.0,131.5777,131.7146,131.5777,131.6364,16438.0
2019-08-27 14:25:00,134.63,134.66,134.54,134.64,15987.0,131.6364,131.6657,131.5484,131.6462,15987.0
2019-08-27 14:30:00,134.63,134.63,134.48,134.55,13649.0,131.6364,131.6364,131.4897,131.5582,13649.0
2019-08-27 14:35:00,134.54,134.6,134.49,134.6,15231.0,131.5484,131.6071,131.4995,131.6071,15231.0
2019-08-27 14:40:00,134.6,134.66,134.49,134.62,18061.0,131.6071,131.6657,131.4995,131.6266,18061.0
2019-08-27 14:45:00,134.58,134.66,134.5,134.61,23230.0,131.5875,131.6657,131.5093,131.6168,23230.0
2019-08-27 14:50:00,134.6,134.86,134.59,134.85,31874.0,131.6071,131.8613,131.5973,131.8515,31874.0
2019-08-27 14:55:00,134.84,134.9,134.77,134.82,32276.0,131.8417,131.9004,131.7733,131.8222,32276.0
2019-08-27 15:00:00,134.82,134.99,134.82,134.96,29519.0,131.8222,131.9884,131.8222,131.9591,29519.0
2019-08-27 15:05:00,134.97,135.0,134.84,134.84,28101.0,131.9688,131.9982,131.8417,131.8417,28101.0
2019-08-27 15:10:00,134.85,134.9,134.7,134.8,48836.0,131.8515,131.9004,131.7048,131.8026,48836.0
2019-08-27 15:15:00,134.8,134.82,134.75,134.77,21103.0,131.8026,131.8222,131.7537,131.7733,21103.0
2019-08-27 15:20:00,134.76,134.76,134.57,134.66,36691.0,131.7635,131.7635,131.5777,131.6657,36691.0
2019-08-27 15:25:00,134.66,134.86,134.57,134.58,65488.0,131.6657,131.8613,131.5777,131.5875,65488.0
2019-08-27 15:30:00,134.57,134.57,134.41,134.43,38612.0,131.5777,131.5777,131.4213,131.4408,38612.0
2019-08-27 15:35:00,134.43,134.56,134.35,134.55,36843.0,131.4408,131.568,131.3626,131.5582,36843.0
2019-08-27 15:40:00,134.55,134.63,134.45,134.45,40225.0,131.5582,131.6364,131.4604,131.4604,40225.0
2019-08-27 15:45:00,134.44,134.69,134.44,134.65,51039.0,131.4506,131.6951,131.4506,131.656,51039.0
2019-08-27 15:50:00,134.63,134.65,134.28,134.32,93029.0,131.6364,131.656,131.2942,131.3333,93029.0
2019-08-27 15:55:00,134.31,134.66,134.23,134.44,244878.0,131.3235,131.6657,131.2453,131.4506,244878.0
2019-08-28 09:30:00,134.06,134.47,133.52,134.2,158857.0,131.0791,131.48,130.5511,131.216,158857.0
2019-08-28 09:35:00,134.2,134.26,133.7,134.04,52800.0,131.216,131.2746,130.7271,131.0595,52800.0
2019-08-28 09:40:00,134.04,134.5,133.92,134.43,48649.0,131.0595,131.5093,130.9422,131.4408,48649.0
2019-08-28 09:45:00,134.38,134.47,134.24,134.34,34529.0,131.392,131.48,131.2551,131.3528,34529.0
2019-08-28 09:50:00,134.35,134.79,134.35,134.73,162102.0,131.3626,131.7928,131.3626,131.7342,162102.0
2019-08-28 09:55:00,134.74,134.98,134.64,134.93,39276.0,131.744,131.9786,131.6462,131.9297,39276.0
2019-08-28 10:00:00,134.95,135.1,134.86,135.02,79493.0,131.9493,132.0959,131.8613,132.0177,79493.0
2019-08-28 10:05:00,135.07,135.47,135.04,135.34,49652.0,132.0666,132.4577,132.0373,132.3306,49652.0
2019-08-28 10:10:00,135.35,135.49,135.19,135.37,113481.0,132.3404,132.4773,132.1839,132.3599,113481.0
2019-08-28 10:15:00,135.39,135.46,135.32,135.41,46869.0,132.3795,132.4479,132.3111,132.3991,46869.0
2019-08-28 10:20:00,135.41,135.47,135.34,135.42,200855.0,132.3991,132.4577,132.3306,132.4088,200855.0
2019-08-28 10:25:00,135.42,135.45,135.33,135.35,46942.0,132.4088,132.4382,132.3208,132.3404,46942.0
2019-08-28 10:30:00,135.37,135.67,135.36,135.54,64743.0,132.3599,132.6533,132.3502,132.5262,64743.0
2019-08-28 10:35:00,135.51,135.7,135.46,135.59,39203.0,132.4968,132.6826,132.4479,132.5751,39203.0
2019-08-28 10:40:00,135.58,135.91,135.52,135.83,54556.0,132.5653,132.8879,132.5066,132.8097,54556.0
2019-08-28 10:45:00,135.82,136.04,135.72,136.0,118423.0,132.7999,133.015,132.7022,132.9759,118423.0
2019-08-28 10:50:00,136.01,136.12,135.93,136.02,218064.0,132.9857,133.0933,132.9075,132.9955,218064.0
2019-08-28 10:55:00,136.01,136.05,135.78,135.9,120825.0,132.9857,133.0248,132.7608,132.8782,120825.0
2019-08-28 11:00:00,135.89,135.94,135.72,135.72,38509.0,132.8684,132.9173,132.7022,132.7022,38509.0
2019-08-28 11:05:00,135.74,135.85,135.68,135.77,33309.0,132.7217,132.8293,132.6631,132.751,33309.0
2019-08-28 11:10:00,135.78,136.0,135.78,135.98,40253.0,132.7608,132.9759,132.7608,132.9564,40253.0
2019-08-28 11:15:00,135.97,136.12,135.95,135.98,66148.0,132.9466,133.0933,132.927,132.9564,66148.0
2019-08-28 11:20:00,135.99,136.23,135.95,136.18,43024.0,132.9662,133.2008,132.927,133.1519,43024.0
2019-08-28 11:25:00,136.18,136.24,136.13,136.2,42334.0,133.1519,133.2106,133.103,133.1715,42334.0
2019-08-28 11:30:00,136.21,136.23,136.0,136.02,27606.0,133.1813,133.2008,132.9759,132.9955,27606.0
2019-08-28 11:35:00,136.03,136.11,135.97,136.06,27202.0,133.0053,133.0835,132.9466,133.0346,27202.0
2019-08-28 11:40:00,136.04,136.17,136.01,136.15,34138.0,133.015,133.1422,132.9857,133.1226,34138.0
2019-08-28 11:45:00,136.16,136.29,136.15,136.18,28656.0,133.1324,133.2595,133.1226,133.1519,28656.0
2019-08-28 11:50:00,136.2,136.33,136.16,136.26,39661.0,133.1715,133.2986,133.1324,133.2302,39661.0
2019-08-28 11:55:00,136.27,136.28,136.06,136.07,31774.0,133.2399,133.2497,133.0346,133.0444,31774.0
2019-08-28 12:00:00,136.07,136.21,136.06,136.17,25899.0,133.0444,133.1813,133.0346,133.1422,25899.0
2019-08-28 12:05:00,136.19,136.19,136.08,136.12,16918.0,133.1617,133.1617,133.0542,133.0933,16918.0
2019-08-28 12:10:00,136.12,136.16,135.98,135.99,26148.0,133.0933,133.1324,132.9564,132.9662,26148.0
2019-08-28 12:15:00,135.99,136.22,135.99,136.22,15381.0,132.9662,133.191,132.9662,133.191,15381.0
2019-08-28 12:20:00,136.2,136.23,136.13,136.16,13243.0,133.1715,133.2008,133.103,133.1324,13243.0
2019-08-28 12:25:00,136.17,136.18,136.08,136.1,17661.0,133.1422,133.1519,133.0542,133.0737,17661.0
2019-08-28 12:30:00,136.11,136.12,136.06,136.08,92857.0,133.0835,133.0933,133.0346,133.0542,92857.0
2019-08-28 12:35:00,136.07,136.11,135.97,136.05,72617.0,133.0444,133.0835,132.9466,133.0248,72617.0
2019-08-28 12:40:00,136.04,136.12,136.03,136.03,12655.0,133.015,133.0933,133.0053,133.0053,12655.0
2019-08-28 12:45:00,136.05,136.09,136.0,136.08,18344.0,133.0248,133.0639,132.9759,133.0542,18344.0
2019-08-28 12:50:00,136.06,136.19,136.0,136.17,23243.0,133.0346,133.1617,132.9759,133.1422,23243.0
2019-08-28 12:55:00,136.16,136.24,136.15,136.22,23164.0,133.1324,133.2106,133.1226,133.191,23164.0
2019-08-28 13:00:00,136.23,136.23,136.1,136.12,20018.0,133.2008,133.2008,133.0737,133.0933,20018.0
2019-08-28 13:05:00,136.11,136.16,136.06,136.07,22842.0,133.0835,133.1324,133.0346,133.0444,22842.0
2019-08-28 13:10:00,136.07,136.08,135.87,135.92,52775.0,133.0444,133.0542,132.8488,132.8977,52775.0
2019-08-28 13:15:00,135.9,136.04,135.88,136.02,29098.0,132.8782,133.015,132.8586,132.9955,29098.0
2019-08-28 13:20:00,136.03,136.15,136.03,136.1,18084.0,133.0053,133.1226,133.0053,133.0737,18084.0
2019-08-28 13:25:00,136.1,136.18,136.07,136.16,22104.0,133.0737,133.1519,133.0444,133.1324,22104.0
2019-08-28 13:30:00,136.15,136.2,136.03,136.2,19923.0,133.1226,133.1715,133.0053,133.1715,19923.0
2019-08-28 13:35:00,136.2,136.3,136.19,136.25,42430.0,133.1715,133.2693,133.1617,133.2204,42430.0
2019-08-28 13:40:00,136.25,136.28,136.23,136.26,14365.0,133.2204,133.2497,133.2008,133.2302,14365.0
2019-08-28 13:45:00,136.26,136.43,136.22,136.4,59043.0,133.2302,133.3964,133.191,133.367,59043.0
2019-08-28 13:50:00,136.4,136.41,136.21,136.26,21578.0,133.367,133.3768,133.1813,133.2302,21578.0
2019-08-28 13:55:00,136.27,136.33,136.21,136.26,21455.0,133.2399,133.2986,133.1813,133.2302,21455.0
2019-08-28 14:00:00,136.27,136.42,136.23,136.39,29913.0,133.2399,133.3866,133.2008,133.3573,29913.0
2019-08-28 14:05:00,136.39,136.41,136.32,136.35,22818.0,133.3573,133.3768,133.2888,133.3182,22818.0
2019-08-28 14:10:00,136.34,136.36,136.24,136.26,22612.0,133.3084,133.3279,133.2106,133.2302,22612.0
2019-08-28 14:15:00,136.26,136.39,136.25,136.37,28367.0,133.2302,133.3573,133.2204,133.3377,28367.0
2019-08-28 14:20:00,136.37,136.41,136.29,136.35,24072.0,133.3377,133.3768,133.2595,133.3182,24072.0
2019-08-28 14:25:00,136.35,136.38,136.31,136.36,17336.0,133.3182,133.3475,133.279,133.3279,17336.0
2019-08-28 14:30:00,136.37,136.46,136.34,136.45,36294.0,133.3377,133.4257,133.3084,133.4159,36294.0
2019-08-28 14:35:00,136.44,136.48,136.43,136.48,24506.0,133.4062,133.4453,133.3964,133.4453,24506.0
2019-08-28 14:40:00,136.47,136.59,136.47,136.56,45623.0,133.4355,133.5528,133.4355,133.5235,45623.0
2019-08-28 14:45:00,136.57,136.73,136.54,136.66,44348.0,133.5333,133.6897,133.5039,133.6213,44348.0
2019-08-28 14:50:00,136.67,136.69,136.63,136.63,33233.0,133.631,133.6506,133.5919,133.5919,33233.0
2019-08-28 14:55:00,136.64,136.7,136.57,136.65,36233.0,133.6017,133.6604,133.5333,133.6115,36233.0
2019-08-28 15:00:00,136.65,136.65,136.54,136.63,40935.0,133.6115,133.6115,133.5039,133.5919,40935.0
2019-08-28 15:05:00,136.64,136.68,136.6,136.63,34985.0,133.6017,133.6408,133.5626,133.5919,34985.0
2019-08-28 15:10:00,136.63,136.65,136.53,136.55,36565.0,133.5919,133.6115,133.4942,133.5137,36565.0
2019-08-28 15:15:00,136.55,136.7,136.48,136.66,49411.0,133.5137,133.6604,133.4453,133.6213,49411.0
2019-08-28 15:20:00,136.65,136.66,136.4,136.41,59249.0,133.6115,133.6213,133.367,133.3768,59249.0
2019-08-28 15:25:00,136.43,136.44,136.34,136.35,33113.0,133.3964,133.4062,133.3084,133.3182,33113.0
2019-08-28 15:30:00,136.34,136.35,136.17,136.19,54934.0,133.3084,133.3182,133.1422,133.1617,54934.0
2019-08-28 15:35:00,136.19,136.38,136.19,136.37,52514.0,133.1617,133.3475,133.1617,133.3377,52514.0
2019-08-28 15:40:00,136.35,136.36,136.21,136.22,68766.0,133.3182,133.3279,133.1813,133.191,68766.0
2019-08-28 15:45:00,136.22,136.46,136.22,136.41,62413.0,133.191,133.4257,133.191,133.3768,62413.0
2019-08-28 15:50:00,136.42,136.49,136.31,136.45,75562.0,133.3866,133.455,133.279,133.4159,75562.0
2019-08-28 15:55:00,136.44,136.6,136.39,136.53,289754.0,133.4062,133.5626,133.3573,133.4942,289754.0
2019-08-29 09:30:00,138.12,138.26,137.89,138.06,239607.0,135.0488,135.1857,134.8239,134.9901,239607.0
2019-08-29 09:35:00,138.08,138.13,137.81,137.95,245093.0,135.0097,135.0586,134.7457,134.8826,245093.0
2019-08-29 09:40:00,137.96,138.15,137.82,138.02,142558.0,134.8924,135.0781,134.7555,134.951,142558.0
2019-08-29 09:45:00,138.04,138.18,137.62,137.72,136777.0,134.9706,135.1075,134.5599,134.6577,136777.0
2019-08-29 09:50:00,137.75,138.0,137.51,137.99,212479.0,134.687,134.9315,134.4524,134.9217,212479.0
2019-08-29 09:55:00,137.99,138.24,137.94,138.23,75438.0,134.9217,135.1661,134.8728,135.1563,75438.0
2019-08-29 10:00:00,138.22,138.27,137.9,137.9,61824.0,135.1466,135.1955,134.8337,134.8337,61824.0
2019-08-29 10:05:00,137.92,137.93,137.69,137.79,49099.0,134.8532,134.863,134.6284,134.7261,49099.0
2019-08-29 10:10:00,137.8,137.8,137.49,137.8,150425.0,134.7359,134.7359,134.4328,134.7359,150425.0
2019-08-29 10:15:00,137.8,138.03,137.79,137.96,44235.0,134.7359,134.9608,134.7261,134.8924,44235.0
2019-08-29 10:20:00,137.95,138.06,137.88,138.0,69956.0,134.8826,134.9901,134.8141,134.9315,69956.0
2019-08-29 10:25:00,138.0,138.28,137.97,138.22,60416.0,134.9315,135.2052,134.9021,135.1466,60416.0
2019-08-29 10:30:00,138.24,138.25,137.96,138.09,47339.0,135.1661,135.1759,134.8924,135.0195,47339.0
2019-08-29 10:35:00,138.09,138.09,137.46,137.73,88780.0,135.0195,135.0195,134.4035,134.6675,88780.0
2019-08-29 10:40:00,137.76,138.03,137.67,137.71,69902.0,134.6968,134.9608,134.6088,134.6479,69902.0
2019-08-29 10:45:00,137.69,137.72,137.42,137.49,41200.0,134.6284,134.6577,134.3644,134.4328,41200.0
2019-08-29 10:50:00,137.48,137.69,137.46,137.66,87734.0,134.423,134.6284,134.4035,134.599,87734.0
2019-08-29 10:55:00,137.66,137.79,137.56,137.78,44380.0,134.599,134.7261,134.5012,134.7164,44380.0
2019-08-29 11:00:00,137.79,137.79,137.58,137.73,60893.0,134.7261,134.7261,134.5208,134.6675,60893.0
2019-08-29 11:05:00,137.73,137.88,137.61,137.74,42421.0,134.6675,134.8141,134.5501,134.6772,42421.0
2019-08-29 11:10:00,137.75,137.9,137.7,137.83,30613.0,134.687,134.8337,134.6381,134.7652,30613.0
2019-08-29 11:15:00,137.83,137.97,137.78,137.97,40958.0,134.7652,134.9021,134.7164,134.9021,40958.0
2019-08-29 11:20:00,137.97,138.13,137.95,138.12,40821.0,134.9021,135.0586,134.8826,135.0488,40821.0
2019-08-29 11:25:00,138.12,138.14,138.03,138.13,39739.0,135.0488,135.0684,134.9608,135.0586,39739.0
2019-08-29 11:30:00,138.13,138.31,138.06,138.12,294132.0,135.0586,135.2346,134.9901,135.0488,294132.0
2019-08-29 11:35:00,138.09,138.17,137.93,137.93,43333.0,135.0195,135.0977,134.863,134.863,43333.0
2019-08-29 11:40:00,137.92,138.05,137.9,137.95,25825.0,134.8532,134.9804,134.8337,134.8826,25825.0
2019-08-29 11:45:00,137.97,138.08,137.92,138.08,24299.0,134.9021,135.0097,134.8532,135.0097,24299.0
2019-08-29 11:50:00,138.1,138.1,138.0,138.07,25874.0,135.0292,135.0292,134.9315,134.9999,25874.0
2019-08-29 11:55:00,138.06,138.08,137.92,137.97,27239.0,134.9901,135.0097,134.8532,134.9021,27239.0
2019-08-29 12:00:00,137.98,138.02,137.86,137.99,29978.0,134.9119,134.951,134.7946,134.9217,29978.0
2019-08-29 12:05:00,137.98,138.03,137.88,137.89,86823.0,134.9119,134.9608,134.8141,134.8239,86823.0
2019-08-29 12:10:00,137.88,138.04,137.88,137.97,34172.0,134.8141,134.9706,134.8141,134.9021,34172.0
2019-08-29 12:15:00,137.99,137.99,137.9,137.97,22424.0,134.9217,134.9217,134.8337,134.9021,22424.0
2019-08-29 12:20:00,137.96,138.0,137.92,137.98,16676.0,134.8924,134.9315,134.8532,134.9119,16676.0
2019-08-29 12:25:00,137.99,138.0,137.85,137.88,29500.0,134.9217,134.9315,134.7848,134.8141,29500.0
2019-08-29 12:30:00,137.87,138.04,137.82,138.03,58688.0,134.8044,134.9706,134.7555,134.9608,58688.0
2019-08-29 12:35:00,138.02,138.36,138.02,138.33,37127.0,134.951,135.2835,134.951,135.2541,37127.0
2019-08-29 12:40:00,138.33,138.39,138.32,138.34,37268.0,135.2541,135.3128,135.2443,135.2639,37268.0
2019-08-29 12:45:00,138.33,138.35,138.26,138.27,38879.0,135.2541,135.2737,135.1857,135.1955,38879.0
2019-08-29 12:50:00,138.27,138.27,138.1,138.18,22167.0,135.1955,135.1955,135.0292,135.1075,22167.0
2019-08-29 12:55:00,138.17,138.24,138.08,138.1,57428.0,135.0977,135.1661,135.0097,135.0292,57428.0
2019-08-29 13:00:00,138.09,138.17,138.07,138.15,29503.0,135.0195,135.0977,134.9999,135.0781,29503.0
2019-08-29 13:05:00,138.15,138.21,138.02,138.06,37267.0,135.0781,135.1368,134.951,134.9901,37267.0
2019-08-29 13:10:00,138.03,138.08,137.96,138.07,28716.0,134.9608,135.0097,134.8924,134.9999,28716.0
2019-08-29 13:15:00,138.06,138.18,138.05,138.13,36678.0,134.9901,135.1075,134.9804,135.0586,36678.0
2019-08-29 13:20:00,138.14,138.23,138.08,138.2,22997.0,135.0684,135.1563,135.0097,135.127,22997.0
2019-08-29 13:25:00,138.21,138.23,138.17,138.19,24640.0,135.1368,135.1563,135.0977,135.1172,24640.0
2019-08-29 13:30:00,138.2,138.22,138.08,138.14,29531.0,135.127,135.1466,135.0097,135.0684,29531.0
2019-08-29 13:35:00,138.12,138.34,138.12,138.34,41974.0,135.0488,135.2639,135.0488,135.2639,41974.0
2019-08-29 13:40:00,138.34,138.37,138.29,138.29,32318.0,135.2639,135.2932,135.215,135.215,32318.0
2019-08-29 13:45:00,138.3,138.44,138.3,138.42,21081.0,135.2248,135.3617,135.2248,135.3421,21081.0
2019-08-29 13:50:00,138.44,138.48,138.37,138.43,96798.0,135.3617,135.4008,135.2932,135.3519,96798.0
2019-08-29 13:55:00,138.45,138.57,138.44,138.44,45997.0,135.3715,135.4888,135.3617,135.3617,45997.0
2019-08-29 14:00:00,138.45,138.59,138.4,138.5,41182.0,135.3715,135.5083,135.3226,135.4203,41182.0
2019-08-29 14:05:00,138.5,138.61,138.46,138.61,34758.0,135.4203,135.5279,135.3812,135.5279,34758.0
2019-08-29 14:10:00,138.62,138.68,138.56,138.66,48433.0,135.5377,135.5963,135.479,135.5768,48433.0
2019-08-29 14:15:00,138.66,138.66,138.3,138.37,104559.0,135.5768,135.5768,135.2248,135.2932,104559.0
2019-08-29 14:20:00,138.37,138.46,138.35,138.38,29818.0,135.2932,135.3812,135.2737,135.303,29818.0
2019-08-29 14:25:00,138.39,138.48,138.33,138.45,26060.0,135.3128,135.4008,135.2541,135.3715,26060.0
2019-08-29 14:30:00,138.46,138.57,138.45,138.55,27665.0,135.3812,135.4888,135.3715,135.4692,27665.0
2019-08-29 14:35:00,138.56,138.61,138.49,138.6,19959.0,135.479,135.5279,135.4106,135.5181,19959.0
2019-08-29 14:40:00,138.59,138.63,138.49,138.57,43642.0,135.5083,135.5475,135.4106,135.4888,43642.0
2019-08-29 14:45:00,138.56,138.58,138.45,138.49,23831.0,135.479,135.4986,135.3715,135.4106,23831.0
2019-08-29 14:50:00,138.47,138.5,138.35,138.49,43895.0,135.391,135.4203,135.2737,135.4106,43895.0
2019-08-29 14:55:00,138.48,138.6,138.44,138.46,29838.0,135.4008,135.5181,135.3617,135.3812,29838.0
2019-08-29 15:00:00,138.48,138.48,138.3,138.36,47055.0,135.4008,135.4008,135.2248,135.2835,47055.0
2019-08-29 15:05:00,138.36,138.38,138.17,138.24,46859.0,135.2835,135.303,135.0977,135.1661,46859.0
2019-08-29 15:10:00,138.24,138.35,138.24,138.31,35976.0,135.1661,135.2737,135.1661,135.2346,35976.0
2019-08-29 15:15:00,138.32,138.42,138.3,138.38,27150.0,135.2443,135.3421,135.2248,135.303,27150.0
2019-08-29 15:20:00,138.38,138.38,138.27,138.35,50494.0,135.303,135.303,135.1955,135.2737,50494.0
2019-08-29 15:25:00,138.34,138.35,138.07,138.1,74879.0,135.2639,135.2737,134.9999,135.0292,74879.0
2019-08-29 15:30:00,138.11,138.15,138.03,138.05,90240.0,135.039,135.0781,134.9608,134.9804,90240.0
2019-08-29 15:35:00,138.05,138.11,137.97,138.09,64866.0,134.9804,135.039,134.9021,135.0195,64866.0
2019-08-29 15:40:00,138.1,138.1,137.92,137.94,65104.0,135.0292,135.0292,134.8532,134.8728,65104.0
2019-08-29 15:45:00,137.94,137.95,137.84,137.84,127017.0,134.8728,134.8826,134.775,134.775,127017.0
2019-08-29 15:50:00,137.84,137.96,137.78,137.83,135205.0,134.775,134.8924,134.7164,134.7652,135205.0
2019-08-29 15:55:00,137.83,137.87,137.68,137.84,207814.0,134.7652,134.8044,134.6186,134.775,207814.0
2019-08-30 09:30:00,138.29,138.5,137.13,137.27,317372.0,135.215,135.4203,134.0808,134.2177,317372.0
2019-08-30 09:35:00,137.27,137.5,137.16,137.33,153178.0,134.2177,134.4426,134.1101,134.2764,153178.0
2019-08-30 09:40:00,137.32,137.36,136.83,136.9,146375.0,134.2666,134.3057,133.7875,133.8559,146375.0
2019-08-30 09:45:00,136.91,137.84,136.88,137.69,98181.0,133.8657,134.775,133.8364,134.6284,98181.0
2019-08-30 09:50:00,137.7,138.05,137.62,138.0,53072.0,134.6381,134.9804,134.5599,134.9315,53072.0
2019-08-30 09:55:00,138.0,138.17,137.87,138.16,52061.0,134.9315,135.0977,134.8044,135.0879,52061.0
2019-08-30 10:00:00,138.18,138.26,138.04,138.19,49241.0,135.1075,135.1857,134.9706,135.1172,49241.0
2019-08-30 10:05:00,138.19,138.45,138.15,138.36,41693.0,135.1172,135.3715,135.0781,135.2835,41693.0
2019-08-30 10:10:00,138.38,138.47,138.12,138.12,52276.0,135.303,135.391,135.0488,135.0488,52276.0
2019-08-30 10:15:00,138.12,138.25,138.07,138.15,54935.0,135.0488,135.1759,134.9999,135.0781,54935.0
2019-08-30 10:20:00,138.14,138.17,137.82,137.84,70332.0,135.0684,135.0977,134.7555,134.775,70332.0
2019-08-30 10:25:00,137.82,137.9,137.65,137.73,37845.0,134.7555,134.8337,134.5892,134.6675,37845.0
2019-08-30 10:30:00,137.73,137.79,137.64,137.73,41501.0,134.6675,134.7261,134.5795,134.6675,41501.0
2019-08-30 10:35:00,137.74,137.82,137.68,137.79,22619.0,134.6772,134.7555,134.6186,134.7261,22619.0
2019-08-30 10:40:00,137.83,137.85,137.74,137.81,23310.0,134.7652,134.7848,134.6772,134.7457,23310.0
2019-08-30 10:45:00,137.8,137.91,137.72,137.9,30349.0,134.7359,134.8435,134.6577,134.8337,30349.0
2019-08-30 10:50:00,137.88,137.95,137.76,137.88,62126.0,134.8141,134.8826,134.6968,134.8141,62126.0
2019-08-30 10:55:00,137.88,137.92,137.75,137.77,35682.0,134.8141,134.8532,134.687,134.7066,35682.0
2019-08-30 11:00:00,137.75,137.8,137.48,137.53,51656.0,134.687,134.7359,134.423,134.4719,51656.0
2019-08-30 11:05:00,137.51,137.62,137.46,137.55,31102.0,134.4524,134.5599,134.4035,134.4915,31102.0
2019-08-30 11:10:00,137.55,137.56,137.19,137.32,48310.0,134.4915,134.5012,134.1395,134.2666,48310.0
2019-08-30 11:15:00,137.27,137.37,137.05,137.16,36196.0,134.2177,134.3155,134.0026,134.1101,36196.0
2019-08-30 11:20:00,137.13,137.21,137.03,137.05,24590.0,134.0808,134.159,133.983,134.0026,24590.0
2019-08-30 11:25:00,137.07,137.09,136.93,136.96,53646.0,134.0221,134.0417,133.8853,133.9146,53646.0
2019-08-30 11:30:00,136.95,137.25,136.95,137.18,63099.0,133.9048,134.1981,133.9048,134.1297,63099.0
2019-08-30 11:35:00,137.17,137.33,137.05,137.07,52497.0,134.1199,134.2764,134.0026,134.0221,52497.0
2019-08-30 11:40:00,137.09,137.12,136.97,137.02,28405.0,134.0417,134.071,133.9244,133.9733,28405.0
2019-08-30 11:45:00,137.05,137.21,137.05,137.18,42186.0,134.0026,134.159,134.0026,134.1297,42186.0
2019-08-30 11:50:00,137.2,137.2,136.98,137.0,22299.0,134.1493,134.1493,133.9341,133.9537,22299.0
2019-08-30 11:55:00,136.99,137.02,136.83,136.89,22497.0,133.9439,133.9733,133.7875,133.8461,22497.0
2019-08-30 12:00:00,136.9,136.97,136.86,136.92,16129.0,133.8559,133.9244,133.8168,133.8755,16129.0
2019-08-30 12:05:00,136.94,136.96,136.87,136.9,14484.0,133.895,133.9146,133.8266,133.8559,14484.0
2019-08-30 12:10:00,136.91,137.0,136.85,136.91,23804.0,133.8657,133.9537,133.807,133.8657,23804.0
2019-08-30 12:15:00,136.9,136.94,136.81,136.84,45846.0,133.8559,133.895,133.7679,133.7973,45846.0
2019-08-30 12:20:00,136.86,136.89,136.76,136.89,25927.0,133.8168,133.8461,133.719,133.8461,25927.0
2019-08-30 12:25:00,136.93,137.04,136.91,136.99,17316.0,133.8853,133.9928,133.8657,133.9439,17316.0
2019-08-30 12:30:00,137.01,137.09,136.94,137.09,22465.0,133.9635,134.0417,133.895,134.0417,22465.0
2019-08-30 12:35:00,137.09,137.12,137.02,137.02,17701.0,134.0417,134.071,133.9733,133.9733,17701.0
2019-08-30 12:40:00,137.01,137.16,137.01,137.11,25111.0,133.9635,134.1101,133.9635,134.0613,25111.0
2019-08-30 12:45:00,137.13,137.14,136.96,136.96,39909.0,134.0808,134.0906,133.9146,133.9146,39909.0
2019-08-30 12:50:00,136.97,137.08,136.89,137.05,19337.0,133.9244,134.0319,133.8461,134.0026,19337.0
2019-08-30 12:55:00,137.05,137.17,137.04,137.08,18395.0,134.0026,134.1199,133.9928,134.0319,18395.0
2019-08-30 13:00:00,137.06,137.1,136.96,136.96,25415.0,134.0124,134.0515,133.9146,133.9146,25415.0
2019-08-30 13:05:00,136.96,137.04,136.91,137.03,12987.0,133.9146,133.9928,133.8657,133.983,12987.0
2019-08-30 13:10:00,137.0,137.02,136.91,136.94,14713.0,133.9537,133.9733,133.8657,133.895,14713.0
2019-08-30 13:15:00,136.94,136.97,136.89,136.96,17814.0,133.895,133.9244,133.8461,133.9146,17814.0
2019-08-30 13:20:00,136.96,137.09,136.94,136.97,24761.0,133.9146,134.0417,133.895,133.9244,24761.0
2019-08-30 13:25:00,136.99,137.13,136.99,137.02,10235.0,133.9439,134.0808,133.9439,133.9733,10235.0
2019-08-30 13:30:00,137.0,137.03,136.94,136.95,28896.0,133.9537,133.983,133.895,133.9048,28896.0
2019-08-30 13:35:00,136.96,136.96,136.91,136.93,13858.0,133.9146,133.9146,133.8657,133.8853,13858.0
2019-08-30 13:40:00,136.92,136.97,136.91,136.94,26130.0,133.8755,133.9244,133.8657,133.895,26130.0
2019-08-30 13:45:00,136.93,137.1,136.93,137.07,18292.0,133.8853,134.0515,133.8853,134.0221,18292.0
2019-08-30 13:50:00,137.08,137.09,137.0,137.02,12688.0,134.0319,134.0417,133.9537,133.9733,12688.0
2019-08-30 13:55:00,137.03,137.06,136.98,137.03,16260.0,133.983,134.0124,133.9341,133.983,16260.0
2019-08-30 14:00:00,137.06,137.19,137.06,137.16,31780.0,134.0124,134.1395,134.0124,134.1101,31780.0
2019-08-30 14:05:00,137.17,137.27,137.12,137.24,35457.0,134.1199,134.2177,134.071,134.1884,35457.0
2019-08-30 14:10:00,137.26,137.33,137.24,137.31,20352.0,134.2079,134.2764,134.1884,134.2568,20352.0
2019-08-30 14:15:00,137.32,137.38,137.3,137.33,17867.0,134.2666,134.3252,134.247,134.2764,17867.0
2019-08-30 14:20:00,137.35,137.37,137.33,137.34,21043.0,134.2959,134.3155,134.2764,134.2861,21043.0
2019-08-30 14:25:00,137.34,137.43,137.34,137.4,17376.0,134.2861,134.3741,134.2861,134.3448,17376.0
2019-08-30 14:30:00,137.4,137.42,137.2,137.24,39220.0,134.3448,134.3644,134.1493,134.1884,39220.0
2019-08-30 14:35:00,137.22,137.25,137.05,137.06,28394.0,134.1688,134.1981,134.0026,134.0124,28394.0
2019-08-30 14:40:00,137.06,137.11,136.95,137.11,29207.0,134.0124,134.0613,133.9048,134.0613,29207.0
2019-08-30 14:45:00,137.09,137.09,136.93,137.04,16131.0,134.0417,134.0417,133.8853,133.9928,16131.0
2019-08-30 14:50:00,137.05,137.08,136.97,137.03,19129.0,134.0026,134.0319,133.9244,133.983,19129.0
2019-08-30 14:55:00,137.01,137.07,136.96,136.96,36039.0,133.9635,134.0221,133.9146,133.9146,36039.0
2019-08-30 15:00:00,136.97,137.05,136.87,136.98,36575.0,133.9244,134.0026,133.8266,133.9341,36575.0
2019-08-30 15:05:00,136.99,137.04,136.96,137.0,19294.0,133.9439,133.9928,133.9146,133.9537,19294.0
2019-08-30 15:10:00,137.0,137.03,136.89,136.9,31762.0,133.9537,133.983,133.8461,133.8559,31762.0
2019-08-30 15:15:00,136.91,136.94,136.83,136.85,25069.0,133.8657,133.895,133.7875,133.807,25069.0
2019-08-30 15:20:00,136.86,136.9,136.84,136.88,34075.0,133.8168,133.8559,133.7973,133.8364,34075.0
2019-08-30 15:25:00,136.89,137.09,136.87,137.09,46087.0,133.8461,134.0417,133.8266,134.0417,46087.0
2019-08-30 15:30:00,137.09,137.21,137.09,137.17,30347.0,134.0417,134.159,134.0417,134.1199,30347.0
2019-08-30 15:35:00,137.19,137.21,137.09,137.09,40096.0,134.1395,134.159,134.0417,134.0417,40096.0
2019-08-30 15:40:00,137.11,137.16,137.05,137.13,48628.0,134.0613,134.1101,134.0026,134.0808,48628.0
2019-08-30 15:45:00,137.14,137.19,137.12,137.15,66713.0,134.0906,134.1395,134.071,134.1004,66713.0
2019-08-30 15:50:00,137.17,137.36,137.16,137.33,124859.0,134.1199,134.3057,134.1101,134.2764,124859.0
2019-08-30 15:55:00,137.32,137.57,137.2,137.21,346241.0,134.2666,134.511,134.1493,134.159,346241.0
2019-09-03 09:30:00,136.37,136.42,135.45,135.56,335420.0,133.3377,133.3866,132.4382,132.5457,335420.0
2019-09-03 09:35:00,135.6,135.8,135.33,135.55,189410.0,132.5848,132.7804,132.3208,132.5359,189410.0
2019-09-03 09:40:00,135.57,136.13,135.47,136.09,91653.0,132.5555,133.103,132.4577,133.0639,91653.0
2019-09-03 09:45:00,136.14,136.24,135.81,135.91,57301.0,133.1128,133.2106,132.7902,132.8879,57301.0
2019-09-03 09:50:00,135.92,136.28,135.83,136.2,74650.0,132.8977,133.2497,132.8097,133.1715,74650.0
2019-09-03 09:55:00,136.19,136.27,135.94,135.96,55571.0,133.1617,133.2399,132.9173,132.9368,55571.0
2019-09-03 10:00:00,135.96,135.97,135.42,135.62,98703.0,132.9368,132.9466,132.4088,132.6044,98703.0
2019-09-03 10:05:00,135.62,135.64,135.06,135.25,103800.0,132.6044,132.6239,132.0568,132.2426,103800.0
2019-09-03 10:10:00,135.23,135.36,135.16,135.3,82814.0,132.2231,132.3502,132.1546,132.2915,82814.0
2019-09-03 10:15:00,135.27,135.67,135.22,135.65,44260.0,132.2622,132.6533,132.2133,132.6337,44260.0
2019-09-03 10:20:00,135.65,135.7,135.55,135.63,32170.0,132.6337,132.6826,132.5359,132.6142,32170.0
2019-09-03 10:25:00,135.62,135.77,135.46,135.76,39708.0,132.6044,132.751,132.4479,132.7413,39708.0
2019-09-03 10:30:00,135.74,135.79,135.54,135.58,26555.0,132.7217,132.7706,132.5262,132.5653,26555.0
2019-09-03 10:35:00,135.56,135.76,135.53,135.7,38670.0,132.5457,132.7413,132.5164,132.6826,38670.0
2019-09-03 10:40:00,135.66,136.02,135.65,135.87,50977.0,132.6435,132.9955,132.6337,132.8488,50977.0
2019-09-03 10:45:00,135.85,135.99,135.68,135.76,35587.0,132.8293,132.9662,132.6631,132.7413,35587.0
2019-09-03 10:50:00,135.77,135.89,135.7,135.83,39629.0,132.751,132.8684,132.6826,132.8097,39629.0
2019-09-03 10:55:00,135.84,135.99,135.82,135.91,32709.0,132.8195,132.9662,132.7999,132.8879,32709.0
2019-09-03 11:00:00,135.9,135.94,135.65,135.66,26719.0,132.8782,132.9173,132.6337,132.6435,26719.0
2019-09-03 11:05:00,135.65,135.77,135.58,135.63,33843.0,132.6337,132.751,132.5653,132.6142,33843.0
2019-09-03 11:10:00,135.65,135.65,135.32,135.41,42511.0,132.6337,132.6337,132.3111,132.3991,42511.0
2019-09-03 11:15:00,135.4,135.64,135.36,135.64,31041.0,132.3893,132.6239,132.3502,132.6239,31041.0
2019-09-03 11:20:00,135.65,135.74,135.6,135.74,43851.0,132.6337,132.7217,132.5848,132.7217,43851.0
2019-09-03 11:25:00,135.73,135.81,135.6,135.77,42239.0,132.7119,132.7902,132.5848,132.751,42239.0
2019-09-03 11:30:00,135.77,135.9,135.56,135.83,53363.0,132.751,132.8782,132.5457,132.8097,53363.0
2019-09-03 11:35:00,135.85,135.87,135.76,135.78,36406.0,132.8293,132.8488,132.7413,132.7608,36406.0
2019-09-03 11:40:00,135.8,135.81,135.65,135.68,35210.0,132.7804,132.7902,132.6337,132.6631,35210.0
2019-09-03 11:45:00,135.67,135.81,135.56,135.78,27498.0,132.6533,132.7902,132.5457,132.7608,27498.0
2019-09-03 11:50:00,135.79,135.8,135.68,135.7,18481.0,132.7706,132.7804,132.6631,132.6826,18481.0
2019-09-03 11:55:00,135.7,135.7,135.53,135.55,28035.0,132.6826,132.6826,132.5164,132.5359,28035.0
2019-09-03 12:00:00,135.54,135.62,135.51,135.58,28552.0,132.5262,132.6044,132.4968,132.5653,28552.0
2019-09-03 12:05:00,135.58,135.64,135.48,135.56,37155.0,132.5653,132.6239,132.4675,132.5457,37155.0
2019-09-03 12:10:00,135.56,135.62,135.54,135.59,18022.0,132.5457,132.6044,132.5262,132.5751,18022.0
2019-09-03 12:15:00,135.61,135.74,135.61,135.68,31619.0,132.5946,132.7217,132.5946,132.6631,31619.0
2019-09-03 12:20:00,135.69,135.75,135.64,135.73,18955.0,132.6728,132.7315,132.6239,132.7119,18955.0
2019-09-03 12:25:00,135.72,135.82,135.65,135.73,22576.0,132.7022,132.7999,132.6337,132.7119,22576.0
2019-09-03 12:30:00,135.71,135.72,135.52,135.55,23543.0,132.6924,132.7022,132.5066,132.5359,23543.0
2019-09-03 12:35:00,135.55,135.62,135.51,135.58,18763.0,132.5359,132.6044,132.4968,132.5653,18763.0
2019-09-03 12:40:00,135.59,135.59,135.5,135.5,16350.0,132.5751,132.5751,132.4871,132.4871,16350.0
2019-09-03 12:45:00,135.49,135.61,135.45,135.57,59076.0,132.4773,132.5946,132.4382,132.5555,59076.0
2019-09-03 12:50:00,135.53,135.55,135.29,135.34,30251.0,132.5164,132.5359,132.2817,132.3306,30251.0
2019-09-03 12:55:00,135.33,135.49,135.31,135.48,16411.0,132.3208,132.4773,132.3013,132.4675,16411.0
2019-09-03 13:00:00,135.48,135.6,135.45,135.5,28001.0,132.4675,132.5848,132.4382,132.4871,28001.0
2019-09-03 13:05:00,135.49,135.57,135.4,135.51,18721.0,132.4773,132.5555,132.3893,132.4968,18721.0
2019-09-03 13:10:00,135.52,135.58,135.47,135.57,15796.0,132.5066,132.5653,132.4577,132.5555,15796.0
2019-09-03 13:15:00,135.56,135.57,135.5,135.56,17688.0,132.5457,132.5555,132.4871,132.5457,17688.0
2019-09-03 13:20:00,135.55,135.56,135.45,135.52,24638.0,132.5359,132.5457,132.4382,132.5066,24638.0
2019-09-03 13:25:00,135.55,135.72,135.55,135.69,20572.0,132.5359,132.7022,132.5359,132.6728,20572.0
2019-09-03 13:30:00,135.69,135.82,135.64,135.64,40707.0,132.6728,132.7999,132.6239,132.6239,40707.0
2019-09-03 13:35:00,135.66,135.68,135.57,135.61,17971.0,132.6435,132.6631,132.5555,132.5946,17971.0
2019-09-03 13:40:00,135.6,135.63,135.47,135.54,27380.0,132.5848,132.6142,132.4577,132.5262,27380.0
2019-09-03 13:45:00,135.56,135.58,135.49,135.53,25071.0,132.5457,132.5653,132.4773,132.5164,25071.0
2019-09-03 13:50:00,135.53,135.54,135.39,135.51,33264.0,132.5164,132.5262,132.3795,132.4968,33264.0
2019-09-03 13:55:00,135.51,135.56,135.49,135.53,16958.0,132.4968,132.5457,132.4773,132.5164,16958.0
2019-09-03 14:00:00,135.52,135.63,135.52,135.55,16519.0,132.5066,132.6142,132.5066,132.5359,16519.0
2019-09-03 14:05:00,135.54,135.59,135.52,135.58,15067.0,132.5262,132.5751,132.5066,132.5653,15067.0
2019-09-03 14:10:00,135.56,135.64,135.53,135.58,14901.0,132.5457,132.6239,132.5164,132.5653,14901.0
2019-09-03 14:15:00,135.57,135.58,135.51,135.54,19119.0,132.5555,132.5653,132.4968,132.5262,19119.0
2019-09-03 14:20:00,135.55,135.61,135.49,135.51,16151.0,132.5359,132.5946,132.4773,132.4968,16151.0
2019-09-03 14:25:00,135.52,135.58,135.5,135.57,24919.0,132.5066,132.5653,132.4871,132.5555,24919.0
2019-09-03 14:30:00,135.57,135.68,135.55,135.58,28739.0,132.5555,132.6631,132.5359,132.5653,28739.0
2019-09-03 14:35:00,135.59,135.71,135.55,135.64,24235.0,132.5751,132.6924,132.5359,132.6239,24235.0
2019-09-03 14:40:00,135.66,135.68,135.6,135.63,16616.0,132.6435,132.6631,132.5848,132.6142,16616.0
2019-09-03 14:45:00,135.62,135.63,135.53,135.56,29983.0,132.6044,132.6142,132.5164,132.5457,29983.0
2019-09-03 14:50:00,135.57,135.62,135.52,135.59,23224.0,132.5555,132.6044,132.5066,132.5751,23224.0
2019-09-03 14:55:00,135.54,135.59,135.53,135.55,13470.0,132.5262,132.5751,132.5164,132.5359,13470.0
2019-09-03 15:00:00,135.56,135.62,135.47,135.55,39564.0,132.5457,132.6044,132.4577,132.5359,39564.0
2019-09-03 15:05:00,135.53,135.6,135.49,135.59,21221.0,132.5164,132.5848,132.4773,132.5751,21221.0
2019-09-03 15:10:00,135.59,135.59,135.49,135.51,22109.0,132.5751,132.5751,132.4773,132.4968,22109.0
2019-09-03 15:15:00,135.51,135.61,135.49,135.6,22100.0,132.4968,132.5946,132.4773,132.5848,22100.0
2019-09-03 15:20:00,135.62,135.69,135.62,135.66,21683.0,132.6044,132.6728,132.6044,132.6435,21683.0
2019-09-03 15:25:00,135.68,135.73,135.65,135.68,30504.0,132.6631,132.7119,132.6337,132.6631,30504.0
2019-09-03 15:30:00,135.69,135.84,135.65,135.82,41037.0,132.6728,132.8195,132.6337,132.7999,41037.0
2019-09-03 15:35:00,135.83,135.93,135.8,135.92,58697.0,132.8097,132.9075,132.7804,132.8977,58697.0
2019-09-03 15:40:00,135.93,136.01,135.89,135.94,79479.0,132.9075,132.9857,132.8684,132.9173,79479.0
2019-09-03 15:45:00,135.95,136.13,135.91,136.11,71511.0,132.927,133.103,132.8879,133.0835,71511.0
2019-09-03 15:50:00,136.13,136.29,136.13,136.28,123838.0,133.103,133.2595,133.103,133.2497,123838.0
2019-09-03 15:55:00,136.26,136.32,136.13,136.27,270269.0,133.2302,133.2888,133.103,133.2399,270269.0
2019-09-04 09:30:00,136.74,137.0,136.48,136.93,178349.0,133.6995,133.9537,133.4453,133.8853,178349.0
2019-09-04 09:35:00,136.94,137.03,136.39,136.44,109396.0,133.895,133.983,133.3573,133.4062,109396.0
2019-09-04 09:40:00,136.43,136.88,136.43,136.69,75299.0,133.3964,133.8364,133.3964,133.6506,75299.0
2019-09-04 09:45:00,136.72,136.87,136.54,136.6,62738.0,133.6799,133.8266,133.5039,133.5626,62738.0
2019-09-04 09:50:00,136.61,136.67,136.5,136.61,46598.0,133.5724,133.631,133.4648,133.5724,46598.0
2019-09-04 09:55:00,136.62,136.64,136.47,136.53,37372.0,133.5821,133.6017,133.4355,133.4942,37372.0
2019-09-04 10:00:00,136.51,136.9,136.49,136.86,44194.0,133.4746,133.8559,133.455,133.8168,44194.0
2019-09-04 10:05:00,136.85,136.87,136.66,136.7,40490.0,133.807,133.8266,133.6213,133.6604,40490.0
2019-09-04 10:10:00,136.71,136.78,136.66,136.75,31977.0,133.6701,133.7386,133.6213,133.7093,31977.0
2019-09-04 10:15:00,136.72,136.78,136.67,136.73,29008.0,133.6799,133.7386,133.631,133.6897,29008.0
2019-09-04 10:20:00,136.74,136.8,136.63,136.63,22571.0,133.6995,133.7581,133.5919,133.5919,22571.0
2019-09-04 10:25:00,136.63,136.9,136.55,136.89,34451.0,133.5919,133.8559,133.5137,133.8461,34451.0
2019-09-04 10:30:00,136.88,136.89,136.77,136.81,27315.0,133.8364,133.8461,133.7288,133.7679,27315.0
2019-09-04 10:35:00,136.79,136.81,136.72,136.77,18014.0,133.7484,133.7679,133.6799,133.7288,18014.0
2019-09-04 10:40:00,136.78,136.79,136.69,136.7,21820.0,133.7386,133.7484,133.6506,133.6604,21820.0
2019-09-04 10:45:00,136.69,136.71,136.57,136.58,31273.0,133.6506,133.6701,133.5333,133.543,31273.0
2019-09-04 10:50:00,136.59,136.7,136.57,136.69,42598.0,133.5528,133.6604,133.5333,133.6506,42598.0
2019-09-04 10:55:00,136.68,136.75,136.63,136.73,37231.0,133.6408,133.7093,133.5919,133.6897,37231.0
2019-09-04 11:00:00,136.73,136.79,136.66,136.67,31076.0,133.6897,133.7484,133.6213,133.631,31076.0
2019-09-04 11:05:00,136.68,136.79,136.61,136.79,21681.0,133.6408,133.7484,133.5724,133.7484,21681.0
2019-09-04 11:10:00,136.8,136.8,136.61,136.67,22213.0,133.7581,133.7581,133.5724,133.631,22213.0
2019-09-04 11:15:00,136.66,136.91,136.64,136.91,38619.0,133.6213,133.8657,133.6017,133.8657,38619.0
2019-09-04 11:20:00,136.92,137.13,136.9,137.03,59606.0,133.8755,134.0808,133.8559,133.983,59606.0
2019-09-04 11:25:00,137.04,137.17,137.0,137.17,33792.0,133.9928,134.1199,133.9537,134.1199,33792.0
2019-09-04 11:30:00,137.15,137.22,137.11,137.22,35471.0,134.1004,134.1688,134.0613,134.1688,35471.0
2019-09-04 11:35:00,137.22,137.23,137.05,137.12,29428.0,134.1688,134.1786,134.0026,134.071,29428.0
2019-09-04 11:40:00,137.11,137.22,137.03,137.18,37928.0,134.0613,134.1688,133.983,134.1297,37928.0
2019-09-04 11:45:00,137.17,137.2,137.08,137.15,17456.0,134.1199,134.1493,134.0319,134.1004,17456.0
2019-09-04 11:50:00,137.17,137.2,137.07,137.14,19511.0,134.1199,134.1493,134.0221,134.0906,19511.0
2019-09-04 11:55:00,137.14,137.15,136.9,137.13,21831.0,134.0906,134.1004,133.8559,134.0808,21831.0
2019-09-04 12:00:00,137.14,137.27,137.14,137.26,20946.0,134.0906,134.2177,134.0906,134.2079,20946.0
2019-09-04 12:05:00,137.24,137.44,137.24,137.42,38051.0,134.1884,134.3839,134.1884,134.3644,38051.0
2019-09-04 12:10:00,137.41,137.55,137.4,137.52,43222.0,134.3546,134.4915,134.3448,134.4621,43222.0
2019-09-04 12:15:00,137.53,137.56,137.37,137.51,43148.0,134.4719,134.5012,134.3155,134.4524,43148.0
2019-09-04 12:20:00,137.5,137.59,137.4,137.45,63548.0,134.4426,134.5306,134.3448,134.3937,63548.0
2019-09-04 12:25:00,137.46,137.5,137.3,137.3,21064.0,134.4035,134.4426,134.247,134.247,21064.0
2019-09-04 12:30:00,137.3,137.38,137.23,137.28,31728.0,134.247,134.3252,134.1786,134.2275,31728.0
2019-09-04 12:35:00,137.29,137.38,137.24,137.34,28964.0,134.2373,134.3252,134.1884,134.2861,28964.0
2019-09-04 12:40:00,137.34,137.44,137.27,137.43,32952.0,134.2861,134.3839,134.2177,134.3741,32952.0
2019-09-04 12:45:00,137.44,137.47,137.4,137.45,18046.0,134.3839,134.4132,134.3448,134.3937,18046.0
2019-09-04 12:50:00,137.44,137.46,137.35,137.36,23276.0,134.3839,134.4035,134.2959,134.3057,23276.0
2019-09-04 12:55:00,137.36,137.44,137.34,137.42,22927.0,134.3057,134.3839,134.2861,134.3644,22927.0
2019-09-04 13:00:00,137.41,137.45,137.38,137.43,14832.0,134.3546,134.3937,134.3252,134.3741,14832.0
2019-09-04 13:05:00,137.42,137.66,137.4,137.64,29762.0,134.3644,134.599,134.3448,134.5795,29762.0
2019-09-04 13:10:00,137.66,137.66,137.47,137.53,25641.0,134.599,134.599,134.4132,134.4719,25641.0
2019-09-04 13:15:00,137.52,137.54,137.42,137.46,20948.0,134.4621,134.4817,134.3644,134.4035,20948.0
2019-09-04 13:20:00,137.47,137.54,137.45,137.52,16823.0,134.4132,134.4817,134.3937,134.4621,16823.0
2019-09-04 13:25:00,137.52,137.6,137.51,137.6,15116.0,134.4621,134.5404,134.4524,134.5404,15116.0
2019-09-04 13:30:00,137.62,137.77,137.62,137.74,35712.0,134.5599,134.7066,134.5599,134.6772,35712.0
2019-09-04 13:35:00,137.74,137.89,137.73,137.75,83165.0,134.6772,134.8239,134.6675,134.687,83165.0
2019-09-04 13:40:00,137.76,137.79,137.59,137.61,32234.0,134.6968,134.7261,134.5306,134.5501,32234.0
2019-09-04 13:45:00,137.61,137.66,137.55,137.64,23932.0,134.5501,134.599,134.4915,134.5795,23932.0
2019-09-04 13:50:00,137.64,137.64,137.49,137.53,19054.0,134.5795,134.5795,134.4328,134.4719,19054.0
2019-09-04 13:55:00,137.5,137.56,137.48,137.56,19240.0,134.4426,134.5012,134.423,134.5012,19240.0
2019-09-04 14:00:00,137.55,137.64,137.49,137.59,20809.0,134.4915,134.5795,134.4328,134.5306,20809.0
2019-09-04 14:05:00,137.6,137.61,137.56,137.58,18037.0,134.5404,134.5501,134.5012,134.5208,18037.0
2019-09-04 14:10:00,137.59,137.63,137.5,137.56,17942.0,134.5306,134.5697,134.4426,134.5012,17942.0
2019-09-04 14:15:00,137.56,137.68,137.55,137.67,17461.0,134.5012,134.6186,134.4915,134.6088,17461.0
2019-09-04 14:20:00,137.66,137.74,137.61,137.64,22520.0,134.599,134.6772,134.5501,134.5795,22520.0
2019-09-04 14:25:00,137.63,137.71,137.58,137.67,16501.0,134.5697,134.6479,134.5208,134.6088,16501.0
2019-09-04 14:30:00,137.66,137.7,137.58,137.63,41380.0,134.599,134.6381,134.5208,134.5697,41380.0
2019-09-04 14:35:00,137.64,137.67,137.6,137.65,12207.0,134.5795,134.6088,134.5404,134.5892,12207.0
2019-09-04 14:40:00,137.66,137.73,137.65,137.72,20120.0,134.599,134.6675,134.5892,134.6577,20120.0
2019-09-04 14:45:00,137.73,137.8,137.67,137.73,19061.0,134.6675,134.7359,134.6088,134.6675,19061.0
2019-09-04 14:50:00,137.73,137.78,137.7,137.75,23407.0,134.6675,134.7164,134.6381,134.687,23407.0
2019-09-04 14:55:00,137.75,137.79,137.74,137.78,20906.0,134.687,134.7261,134.6772,134.7164,20906.0
2019-09-04 15:00:00,137.78,137.79,137.72,137.75,25663.0,134.7164,134.7261,134.6577,134.687,25663.0
2019-09-04 15:05:00,137.75,137.85,137.69,137.79,56250.0,134.687,134.7848,134.6284,134.7261,56250.0
2019-09-04 15:10:00,137.79,137.96,137.76,137.93,25167.0,134.7261,134.8924,134.6968,134.863,25167.0
2019-09-04 15:15:00,137.92,137.93,137.8,137.81,27154.0,134.8532,134.863,134.7359,134.7457,27154.0
2019-09-04 15:20:00,137.82,137.92,137.8,137.9,28540.0,134.7555,134.8532,134.7359,134.8337,28540.0
2019-09-04 15:25:00,137.91,137.95,137.87,137.94,34094.0,134.8435,134.8826,134.8044,134.8728,34094.0
2019-09-04 15:30:00,137.95,138.04,137.93,138.0,54901.0,134.8826,134.9706,134.863,134.9315,54901.0
2019-09-04 15:35:00,138.0,138.02,137.87,137.96,72063.0,134.9315,134.951,134.8044,134.8924,72063.0
2019-09-04 15:40:00,137.95,137.99,137.88,137.96,88131.0,134.8826,134.9217,134.8141,134.8924,88131.0
2019-09-04 15:45:00,137.96,138.19,137.92,138.17,94132.0,134.8924,135.1172,134.8532,135.0977,94132.0
2019-09-04 15:50:00,138.17,138.2,137.9,137.91,102230.0,135.0977,135.127,134.8337,134.8435,102230.0
2019-09-04 15:55:00,137.9,137.93,137.82,137.93,150621.0,134.8337,134.863,134.7555,134.863,150621.0
2019-09-05 09:30:00,138.92,139.09,138.58,138.65,189291.0,135.831,135.9972,135.4986,135.567,189291.0
2019-09-05 09:35:00,138.65,138.88,138.61,138.88,39309.0,135.567,135.7919,135.5279,135.7919,39309.0
2019-09-05 09:40:00,138.84,138.94,138.73,138.77,51754.0,135.7528,135.8506,135.6452,135.6843,51754.0
2019-09-05 09:45:00,138.77,139.07,138.47,138.48,116972.0,135.6843,135.9777,135.391,135.4008,116972.0
2019-09-05 09:50:00,138.46,138.73,138.41,138.7,42239.0,135.3812,135.6452,135.3323,135.6159,42239.0
2019-09-05 09:55:00,138.71,138.96,138.7,138.86,52030.0,135.6257,135.8701,135.6159,135.7723,52030.0
2019-09-05 10:00:00,138.88,139.07,138.82,139.03,82002.0,135.7919,135.9777,135.7332,135.9386,82002.0
2019-09-05 10:05:00,139.0,139.23,138.94,139.21,62739.0,135.9092,136.1341,135.8506,136.1146,62739.0
2019-09-05 10:10:00,139.22,139.27,139.02,139.03,67216.0,136.1243,136.1732,135.9288,135.9386,67216.0
2019-09-05 10:15:00,139.04,139.25,139.03,139.25,64664.0,135.9483,136.1537,135.9386,136.1537,64664.0
2019-09-05 10:20:00,139.23,139.23,138.63,138.64,70046.0,136.1341,136.1341,135.5475,135.5572,70046.0
2019-09-05 10:25:00,138.64,138.75,138.54,138.69,43610.0,135.5572,135.6648,135.4595,135.6061,43610.0
2019-09-05 10:30:00,138.67,138.91,138.67,138.83,54243.0,135.5866,135.8212,135.5866,135.743,54243.0
2019-09-05 10:35:00,138.84,138.98,138.79,138.83,95446.0,135.7528,135.8897,135.7039,135.743,95446.0
2019-09-05 10:40:00,138.83,138.89,138.74,138.75,45930.0,135.743,135.8017,135.655,135.6648,45930.0
2019-09-05 10:45:00,138.75,138.84,138.55,138.61,31926.0,135.6648,135.7528,135.4692,135.5279,31926.0
2019-09-05 10:50:00,138.6,138.75,138.59,138.7,30415.0,135.5181,135.6648,135.5083,135.6159,30415.0
2019-09-05 10:55:00,138.68,138.7,138.6,138.65,35760.0,135.5963,135.6159,135.5181,135.567,35760.0
2019-09-05 11:00:00,138.66,138.72,138.59,138.65,45993.0,135.5768,135.6355,135.5083,135.567,45993.0
2019-09-05 11:05:00,138.64,138.68,138.52,138.54,25922.0,135.5572,135.5963,135.4399,135.4595,25922.0
2019-09-05 11:10:00,138.56,138.61,138.48,138.6,41016.0,135.479,135.5279,135.4008,135.5181,41016.0
2019-09-05 11:15:00,138.6,138.61,138.32,138.35,66849.0,135.5181,135.5279,135.2443,135.2737,66849.0
2019-09-05 11:20:00,138.35,138.43,138.35,138.41,39090.0,135.2737,135.3519,135.2737,135.3323,39090.0
2019-09-05 11:25:00,138.39,138.46,138.34,138.41,53138.0,135.3128,135.3812,135.2639,135.3323,53138.0
2019-09-05 11:30:00,138.41,138.48,138.33,138.44,50753.0,135.3323,135.4008,135.2541,135.3617,50753.0
2019-09-05 11:35:00,138.43,138.53,138.36,138.5,43837.0,135.3519,135.4497,135.2835,135.4203,43837.0
2019-09-05 11:40:00,138.5,138.5,138.37,138.42,44069.0,135.4203,135.4203,135.2932,135.3421,44069.0
2019-09-05 11:45:00,138.41,138.44,138.36,138.44,33357.0,135.3323,135.3617,135.2835,135.3617,33357.0
2019-09-05 11:50:00,138.44,138.61,138.41,138.61,25196.0,135.3617,135.5279,135.3323,135.5279,25196.0
2019-09-05 11:55:00,138.6,138.66,138.5,138.5,26500.0,135.5181,135.5768,135.4203,135.4203,26500.0
2019-09-05 12:00:00,138.51,138.62,138.5,138.55,15637.0,135.4301,135.5377,135.4203,135.4692,15637.0
2019-09-05 12:05:00,138.55,138.61,138.53,138.6,29575.0,135.4692,135.5279,135.4497,135.5181,29575.0
2019-09-05 12:10:00,138.61,138.82,138.6,138.8,22929.0,135.5279,135.7332,135.5181,135.7137,22929.0
2019-09-05 12:15:00,138.82,138.82,138.7,138.73,21254.0,135.7332,135.7332,135.6159,135.6452,21254.0
2019-09-05 12:20:00,138.72,138.73,138.57,138.66,18964.0,135.6355,135.6452,135.4888,135.5768,18964.0
2019-09-05 12:25:00,138.67,138.75,138.66,138.7,29620.0,135.5866,135.6648,135.5768,135.6159,29620.0
2019-09-05 12:30:00,138.71,138.78,138.65,138.75,17439.0,135.6257,135.6941,135.567,135.6648,17439.0
2019-09-05 12:35:00,138.74,138.8,138.66,138.74,25154.0,135.655,135.7137,135.5768,135.655,25154.0
2019-09-05 12:40:00,138.75,138.75,138.71,138.75,9167.0,135.6648,135.6648,135.6257,135.6648,9167.0
2019-09-05 12:45:00,138.76,138.77,138.66,138.71,32363.0,135.6746,135.6843,135.5768,135.6257,32363.0
2019-09-05 12:50:00,138.71,138.74,138.66,138.72,21909.0,135.6257,135.655,135.5768,135.6355,21909.0
2019-09-05 12:55:00,138.72,138.74,138.68,138.74,12149.0,135.6355,135.655,135.5963,135.655,12149.0
2019-09-05 13:00:00,138.74,138.82,138.67,138.72,23114.0,135.655,135.7332,135.5866,135.6355,23114.0
2019-09-05 13:05:00,138.74,138.77,138.62,138.77,45993.0,135.655,135.6843,135.5377,135.6843,45993.0
2019-09-05 13:10:00,138.77,138.89,138.76,138.78,35463.0,135.6843,135.8017,135.6746,135.6941,35463.0
2019-09-05 13:15:00,138.8,138.8,138.7,138.74,15906.0,135.7137,135.7137,135.6159,135.655,15906.0
2019-09-05 13:20:00,138.75,138.77,138.65,138.65,93510.0,135.6648,135.6843,135.567,135.567,93510.0
2019-09-05 13:25:00,138.66,138.72,138.63,138.68,28787.0,135.5768,135.6355,135.5475,135.5963,28787.0
2019-09-05 13:30:00,138.68,138.7,138.64,138.66,11761.0,135.5963,135.6159,135.5572,135.5768,11761.0
2019-09-05 13:35:00,138.65,138.72,138.62,138.71,19508.0,135.567,135.6355,135.5377,135.6257,19508.0
2019-09-05 13:40:00,138.7,138.76,138.67,138.75,35754.0,135.6159,135.6746,135.5866,135.6648,35754.0
2019-09-05 13:45:00,138.76,138.88,138.7,138.73,31479.0,135.6746,135.7919,135.6159,135.6452,31479.0
2019-09-05 13:50:00,138.75,138.81,138.75,138.8,25688.0,135.6648,135.7235,135.6648,135.7137,25688.0
2019-09-05 13:55:00,138.79,138.81,138.75,138.77,47426.0,135.7039,135.7235,135.6648,135.6843,47426.0
2019-09-05 14:00:00,138.77,138.85,138.76,138.82,26507.0,135.6843,135.7626,135.6746,135.7332,26507.0
2019-09-05 14:05:00,138.82,138.89,138.78,138.79,45530.0,135.7332,135.8017,135.6941,135.7039,45530.0
2019-09-05 14:10:00,138.79,138.96,138.75,138.91,44935.0,135.7039,135.8701,135.6648,135.8212,44935.0
2019-09-05 14:15:00,138.92,138.95,138.89,138.9,22765.0,135.831,135.8603,135.8017,135.8115,22765.0
2019-09-05 14:20:00,138.91,138.94,138.85,138.89,26582.0,135.8212,135.8506,135.7626,135.8017,26582.0
2019-09-05 14:25:00,138.89,138.99,138.88,138.94,19514.0,135.8017,135.8995,135.7919,135.8506,19514.0
2019-09-05 14:30:00,138.94,138.95,138.84,138.84,28975.0,135.8506,135.8603,135.7528,135.7528,28975.0
2019-09-05 14:35:00,138.83,138.84,138.74,138.81,34536.0,135.743,135.7528,135.655,135.7235,34536.0
2019-09-05 14:40:00,138.8,138.87,138.77,138.81,24332.0,135.7137,135.7821,135.6843,135.7235,24332.0
2019-09-05 14:45:00,138.81,138.9,138.8,138.85,25795.0,135.7235,135.8115,135.7137,135.7626,25795.0
2019-09-05 14:50:00,138.86,138.86,138.73,138.73,24119.0,135.7723,135.7723,135.6452,135.6452,24119.0
2019-09-05 14:55:00,138.73,138.76,138.68,138.7,22885.0,135.6452,135.6746,135.5963,135.6159,22885.0
2019-09-05 15:00:00,138.71,138.82,138.63,138.7,50122.0,135.6257,135.7332,135.5475,135.6159,50122.0
2019-09-05 15:05:00,138.71,138.71,138.64,138.66,24311.0,135.6257,135.6257,135.5572,135.5768,24311.0
2019-09-05 15:10:00,138.65,138.79,138.65,138.78,25770.0,135.567,135.7039,135.567,135.6941,25770.0
2019-09-05 15:15:00,138.77,138.79,138.73,138.79,20711.0,135.6843,135.7039,135.6452,135.7039,20711.0
2019-09-05 15:20:00,138.79,138.81,138.72,138.72,22703.0,135.7039,135.7235,135.6355,135.6355,22703.0
2019-09-05 15:25:00,138.72,138.8,138.66,138.7,37227.0,135.6355,135.7137,135.5768,135.6159,37227.0
2019-09-05 15:30:00,138.7,138.84,138.66,138.83,37820.0,135.6159,135.7528,135.5768,135.743,37820.0
2019-09-05 15:35:00,138.83,138.86,138.77,138.78,39443.0,135.743,135.7723,135.6843,135.6941,39443.0
2019-09-05 15:40:00,138.78,138.87,138.77,138.82,40979.0,135.6941,135.7821,135.6843,135.7332,40979.0
2019-09-05 15:45:00,138.82,138.84,138.62,138.64,59166.0,135.7332,135.7528,135.5377,135.5572,59166.0
2019-09-05 15:50:00,138.64,138.86,138.62,138.83,106453.0,135.5572,135.7723,135.5377,135.743,106453.0
2019-09-05 15:55:00,138.83,138.92,138.74,138.81,229827.0,135.743,135.831,135.655,135.7235,229827.0
2019-09-06 09:30:00,139.13,139.21,138.56,138.64,124326.0,136.0363,136.1146,135.479,135.5572,124326.0
2019-09-06 09:35:00,138.67,138.71,138.25,138.39,65997.0,135.5866,135.6257,135.1759,135.3128,65997.0
2019-09-06 09:40:00,138.42,138.71,138.38,138.71,44655.0,135.3421,135.6257,135.303,135.6257,44655.0
2019-09-06 09:45:00,138.72,138.82,138.55,138.82,35952.0,135.6355,135.7332,135.4692,135.7332,35952.0
2019-09-06 09:50:00,138.78,138.99,138.76,138.83,45858.0,135.6941,135.8995,135.6746,135.743,45858.0
2019-09-06 09:55:00,138.82,138.86,138.54,138.57,32947.0,135.7332,135.7723,135.4595,135.4888,32947.0
2019-09-06 10:00:00,138.6,138.62,138.4,138.47,40765.0,135.5181,135.5377,135.3226,135.391,40765.0
2019-09-06 10:05:00,138.46,138.75,138.44,138.5,38974.0,135.3812,135.6648,135.3617,135.4203,38974.0
2019-09-06 10:10:00,138.5,138.68,138.42,138.56,29873.0,135.4203,135.5963,135.3421,135.479,29873.0
2019-09-06 10:15:00,138.57,138.65,138.45,138.49,28233.0,135.4888,135.567,135.3715,135.4106,28233.0
2019-09-06 10:20:00,138.5,138.56,138.42,138.45,27417.0,135.4203,135.479,135.3421,135.3715,27417.0
2019-09-06 10:25:00,138.45,138.5,138.32,138.41,36043.0,135.3715,135.4203,135.2443,135.3323,36043.0
2019-09-06 10:30:00,138.43,138.52,138.38,138.49,24435.0,135.3519,135.4399,135.303,135.4106,24435.0
2019-09-06 10:35:00,138.49,138.53,138.36,138.48,38895.0,135.4106,135.4497,135.2835,135.4008,38895.0
2019-09-06 10:40:00,138.47,138.61,138.47,138.54,19165.0,135.391,135.5279,135.391,135.4595,19165.0
2019-09-06 10:45:00,138.54,138.59,138.45,138.45,29386.0,135.4595,135.5083,135.3715,135.3715,29386.0
2019-09-06 10:50:00,138.43,138.48,138.42,138.45,24671.0,135.3519,135.4008,135.3421,135.3715,24671.0
2019-09-06 10:55:00,138.46,138.47,138.41,138.47,14813.0,135.3812,135.391,135.3323,135.391,14813.0
2019-09-06 11:00:00,138.47,138.7,138.46,138.61,19769.0,135.391,135.6159,135.3812,135.5279,19769.0
2019-09-06 11:05:00,138.61,138.61,138.37,138.37,22623.0,135.5279,135.5279,135.2932,135.2932,22623.0
2019-09-06 11:10:00,138.37,138.48,138.35,138.45,22439.0,135.2932,135.4008,135.2737,135.3715,22439.0
2019-09-06 11:15:00,138.45,138.55,138.42,138.54,20456.0,135.3715,135.4692,135.3421,135.4595,20456.0
2019-09-06 11:20:00,138.54,138.63,138.53,138.59,15211.0,135.4595,135.5475,135.4497,135.5083,15211.0
2019-09-06 11:25:00,138.6,138.67,138.56,138.63,18074.0,135.5181,135.5866,135.479,135.5475,18074.0
2019-09-06 11:30:00,138.64,138.67,138.47,138.58,20895.0,135.5572,135.5866,135.391,135.4986,20895.0
2019-09-06 11:35:00,138.58,138.65,138.55,138.55,14687.0,135.4986,135.567,135.4692,135.4692,14687.0
2019-09-06 11:40:00,138.54,138.67,138.54,138.64,14928.0,135.4595,135.5866,135.4595,135.5572,14928.0
2019-09-06 11:45:00,138.66,138.74,138.65,138.66,14319.0,135.5768,135.655,135.567,135.5768,14319.0
2019-09-06 11:50:00,138.65,138.72,138.64,138.68,12116.0,135.567,135.6355,135.5572,135.5963,12116.0
2019-09-06 11:55:00,138.67,138.78,138.63,138.76,20629.0,135.5866,135.6941,135.5475,135.6746,20629.0
2019-09-06 12:00:00,138.77,138.89,138.74,138.87,31823.0,135.6843,135.8017,135.655,135.7821,31823.0
2019-09-06 12:05:00,138.88,138.89,138.82,138.85,14710.0,135.7919,135.8017,135.7332,135.7626,14710.0
2019-09-06 12:10:00,138.85,138.86,138.79,138.81,21523.0,135.7626,135.7723,135.7039,135.7235,21523.0
2019-09-06 12:15:00,138.81,138.83,138.79,138.8,16877.0,135.7235,135.743,135.7039,135.7137,16877.0
2019-09-06 12:20:00,138.8,138.88,138.78,138.85,11364.0,135.7137,135.7919,135.6941,135.7626,11364.0
2019-09-06 12:25:00,138.85,138.89,138.82,138.84,20247.0,135.7626,135.8017,135.7332,135.7528,20247.0
2019-09-06 12:30:00,138.86,138.87,138.81,138.86,19198.0,135.7723,135.7821,135.7235,135.7723,19198.0
2019-09-06 12:35:00,138.86,138.93,138.85,138.9,24189.0,135.7723,135.8408,135.7626,135.8115,24189.0
2019-09-06 12:40:00,138.91,138.95,138.87,138.92,21079.0,135.8212,135.8603,135.7821,135.831,21079.0
2019-09-06 12:45:00,138.91,138.93,138.77,138.84,34545.0,135.8212,135.8408,135.6843,135.7528,34545.0
2019-09-06 12:50:00,138.83,138.86,138.69,138.74,24381.0,135.743,135.7723,135.6061,135.655,24381.0
2019-09-06 12:55:00,138.74,138.83,138.67,138.68,33306.0,135.655,135.743,135.5866,135.5963,33306.0
2019-09-06 13:00:00,138.68,138.75,138.64,138.74,48144.0,135.5963,135.6648,135.5572,135.655,48144.0
2019-09-06 13:05:00,138.74,138.75,138.65,138.67,16350.0,135.655,135.6648,135.567,135.5866,16350.0
2019-09-06 13:10:00,138.68,138.8,138.64,138.8,22495.0,135.5963,135.7137,135.5572,135.7137,22495.0
2019-09-06 13:15:00,138.81,138.89,138.8,138.86,20104.0,135.7235,135.8017,135.7137,135.7723,20104.0
2019-09-06 13:20:00,138.87,138.94,138.85,138.93,15061.0,135.7821,135.8506,135.7626,135.8408,15061.0
2019-09-06 13:25:00,138.93,138.99,138.9,138.95,20126.0,135.8408,135.8995,135.8115,135.8603,20126.0
2019-09-06 13:30:00,138.97,139.04,138.96,139.02,24201.0,135.8799,135.9483,135.8701,135.9288,24201.0
2019-09-06 13:35:00,139.02,139.08,139.0,139.07,15253.0,135.9288,135.9874,135.9092,135.9777,15253.0
2019-09-06 13:40:00,139.06,139.11,139.04,139.11,12660.0,135.9679,136.0168,135.9483,136.0168,12660.0
2019-09-06 13:45:00,139.11,139.18,139.08,139.18,17320.0,136.0168,136.0852,135.9874,136.0852,17320.0
2019-09-06 13:50:00,139.19,139.24,139.17,139.23,25236.0,136.095,136.1439,136.0754,136.1341,25236.0
2019-09-06 13:55:00,139.23,139.26,139.16,139.25,31241.0,136.1341,136.1634,136.0657,136.1537,31241.0
2019-09-06 14:00:00,139.25,139.31,139.2,139.3,27929.0,136.1537,136.2123,136.1048,136.2026,27929.0
2019-09-06 14:05:00,139.3,139.4,139.29,139.38,56301.0,136.2026,136.3003,136.1928,136.2808,56301.0
2019-09-06 14:10:00,139.38,139.47,139.37,139.47,26770.0,136.2808,136.3688,136.271,136.3688,26770.0
2019-09-06 14:15:00,139.46,139.49,139.44,139.49,24387.0,136.359,136.3883,136.3394,136.3883,24387.0
2019-09-06 14:20:00,139.5,139.53,139.39,139.39,26111.0,136.3981,136.4274,136.2906,136.2906,26111.0
2019-09-06 14:25:00,139.4,139.41,139.31,139.41,21538.0,136.3003,136.3101,136.2123,136.3101,21538.0
2019-09-06 14:30:00,139.42,139.43,139.36,139.37,17335.0,136.3199,136.3297,136.2612,136.271,17335.0
2019-09-06 14:35:00,139.36,139.48,139.35,139.47,15826.0,136.2612,136.3786,136.2514,136.3688,15826.0
2019-09-06 14:40:00,139.47,139.5,139.39,139.5,24553.0,136.3688,136.3981,136.2906,136.3981,24553.0
2019-09-06 14:45:00,139.5,139.56,139.47,139.56,32820.0,136.3981,136.4568,136.3688,136.4568,32820.0
2019-09-06 14:50:00,139.55,139.63,139.55,139.59,26883.0,136.447,136.5252,136.447,136.4861,26883.0
2019-09-06 14:55:00,139.59,139.68,139.57,139.65,35975.0,136.4861,136.5741,136.4666,136.5448,35975.0
2019-09-06 15:00:00,139.63,139.67,139.54,139.6,51749.0,136.5252,136.5643,136.4372,136.4959,51749.0
2019-09-06 15:05:00,139.6,139.7,139.55,139.59,69604.0,136.4959,136.5937,136.447,136.4861,69604.0
2019-09-06 15:10:00,139.6,139.64,139.57,139.63,37565.0,136.4959,136.535,136.4666,136.5252,37565.0
2019-09-06 15:15:00,139.62,139.64,139.5,139.51,40461.0,136.5154,136.535,136.3981,136.4079,40461.0
2019-09-06 15:20:00,139.51,139.6,139.51,139.59,31933.0,136.4079,136.4959,136.4079,136.4861,31933.0
2019-09-06 15:25:00,139.59,139.73,139.58,139.73,53615.0,136.4861,136.623,136.4763,136.623,53615.0
2019-09-06 15:30:00,139.73,139.8,139.7,139.77,72197.0,136.623,136.6914,136.5937,136.6621,72197.0
2019-09-06 15:35:00,139.76,139.81,139.6,139.67,66188.0,136.6523,136.7012,136.4959,136.5643,66188.0
2019-09-06 15:40:00,139.66,139.69,139.54,139.56,39471.0,136.5546,136.5839,136.4372,136.4568,39471.0
2019-09-06 15:45:00,139.56,139.58,139.51,139.56,71727.0,136.4568,136.4763,136.4079,136.4568,71727.0
2019-09-06 15:50:00,139.55,139.67,139.52,139.57,100168.0,136.447,136.5643,136.4177,136.4666,100168.0
2019-09-06 15:55:00,139.56,139.61,139.42,139.55,228362.0,136.4568,136.5057,136.3199,136.447,228362.0
2019-09-09 09:30:00,139.58,139.78,139.25,139.27,168186.0,136.4763,136.6719,136.1537,136.1732,168186.0
2019-09-09 09:35:00,139.24,139.42,139.1,139.28,76098.0,136.1439,136.3199,136.007,136.183,76098.0
2019-09-09 09:40:00,139.32,139.57,139.27,139.54,65563.0,136.2221,136.4666,136.1732,136.4372,65563.0
2019-09-09 09:45:00,139.53,140.08,139.49,139.86,152168.0,136.4274,136.9652,136.3883,136.7501,152168.0
2019-09-09 09:50:00,139.86,140.03,139.8,139.95,75966.0,136.7501,136.9163,136.6914,136.8381,75966.0
2019-09-09 09:55:00,139.97,139.97,139.71,139.83,50885.0,136.8577,136.8577,136.6034,136.7208,50885.0
2019-09-09 10:00:00,139.85,139.85,139.73,139.78,58539.0,136.7403,136.7403,136.623,136.6719,58539.0
2019-09-09 10:05:00,139.78,139.96,139.78,139.88,43463.0,136.6719,136.8479,136.6719,136.7697,43463.0
2019-09-09 10:10:00,139.88,139.97,139.72,139.72,34486.0,136.7697,136.8577,136.6132,136.6132,34486.0
2019-09-09 10:15:00,139.72,139.79,139.4,139.49,56453.0,136.6132,136.6817,136.3003,136.3883,56453.0
2019-09-09 10:20:00,139.5,139.53,139.35,139.51,75776.0,136.3981,136.4274,136.2514,136.4079,75776.0
2019-09-09 10:25:00,139.5,139.53,139.32,139.38,41390.0,136.3981,136.4274,136.2221,136.2808,41390.0
2019-09-09 10:30:00,139.4,139.62,139.4,139.61,28693.0,136.3003,136.5154,136.3003,136.5057,28693.0
2019-09-09 10:35:00,139.6,139.74,139.58,139.68,35441.0,136.4959,136.6328,136.4763,136.5741,35441.0
2019-09-09 10:40:00,139.68,139.92,139.64,139.79,33883.0,136.5741,136.8088,136.535,136.6817,33883.0
2019-09-09 10:45:00,139.79,139.89,139.65,139.69,103599.0,136.6817,136.7794,136.5448,136.5839,103599.0
2019-09-09 10:50:00,139.68,139.94,139.67,139.91,23921.0,136.5741,136.8283,136.5643,136.799,23921.0
2019-09-09 10:55:00,139.9,139.91,139.83,139.87,20617.0,136.7892,136.799,136.7208,136.7599,20617.0
2019-09-09 11:00:00,139.88,139.94,139.79,139.86,27659.0,136.7697,136.8283,136.6817,136.7501,27659.0
2019-09-09 11:05:00,139.85,139.97,139.83,139.91,31797.0,136.7403,136.8577,136.7208,136.799,31797.0
2019-09-09 11:10:00,139.89,139.97,139.76,139.89,44386.0,136.7794,136.8577,136.6523,136.7794,44386.0
2019-09-09 11:15:00,139.89,139.97,139.81,139.95,21490.0,136.7794,136.8577,136.7012,136.8381,21490.0
2019-09-09 11:20:00,139.97,140.02,139.76,139.78,37865.0,136.8577,136.9065,136.6523,136.6719,37865.0
2019-09-09 11:25:00,139.78,139.83,139.71,139.8,22881.0,136.6719,136.7208,136.6034,136.6914,22881.0
2019-09-09 11:30:00,139.78,139.84,139.76,139.79,38073.0,136.6719,136.7305,136.6523,136.6817,38073.0
2019-09-09 11:35:00,139.79,139.81,139.71,139.72,50016.0,136.6817,136.7012,136.6034,136.6132,50016.0
2019-09-09 11:40:00,139.72,139.93,139.69,139.93,26775.0,136.6132,136.8185,136.5839,136.8185,26775.0
2019-09-09 11:45:00,139.93,139.94,139.76,139.82,37414.0,136.8185,136.8283,136.6523,136.711,37414.0
2019-09-09 11:50:00,139.81,139.93,139.77,139.89,26753.0,136.7012,136.8185,136.6621,136.7794,26753.0
2019-09-09 11:55:00,139.89,139.89,139.71,139.73,27823.0,136.7794,136.7794,136.6034,136.623,27823.0
2019-09-09 12:00:00,139.74,139.79,139.67,139.71,24108.0,136.6328,136.6817,136.5643,136.6034,24108.0
2019-09-09 12:05:00,139.7,139.72,139.6,139.66,31085.0,136.5937,136.6132,136.4959,136.5546,31085.0
2019-09-09 12:10:00,139.65,139.66,139.53,139.56,28996.0,136.5448,136.5546,136.4274,136.4568,28996.0
2019-09-09 12:15:00,139.55,139.74,139.54,139.74,42042.0,136.447,136.6328,136.4372,136.6328,42042.0
2019-09-09 12:20:00,139.74,139.76,139.65,139.75,36589.0,136.6328,136.6523,136.5448,136.6426,36589.0
2019-09-09 12:25:00,139.74,139.79,139.65,139.76,33808.0,136.6328,136.6817,136.5448,136.6523,33808.0
2019-09-09 12:30:00,139.75,139.85,139.65,139.72,80209.0,136.6426,136.7403,136.5448,136.6132,80209.0
2019-09-09 12:35:00,139.71,139.71,139.45,139.52,78922.0,136.6034,136.6034,136.3492,136.4177,78922.0
2019-09-09 12:40:00,139.52,139.56,139.33,139.35,63777.0,136.4177,136.4568,136.2319,136.2514,63777.0
2019-09-09 12:45:00,139.35,139.43,139.26,139.28,50167.0,136.2514,136.3297,136.1634,136.183,50167.0
2019-09-09 12:50:00,139.29,139.41,139.24,139.34,89449.0,136.1928,136.3101,136.1439,136.2417,89449.0
2019-09-09 12:55:00,139.34,139.35,139.17,139.18,44495.0,136.2417,136.2514,136.0754,136.0852,44495.0
2019-09-09 13:00:00,139.17,139.17,139.04,139.05,39473.0,136.0754,136.0754,135.9483,135.9581,39473.0
2019-09-09 13:05:00,139.05,139.11,138.96,139.08,48794.0,135.9581,136.0168,135.8701,135.9874,48794.0
2019-09-09 13:10:00,139.08,139.13,139.01,139.03,39963.0,135.9874,136.0363,135.919,135.9386,39963.0
2019-09-09 13:15:00,139.03,139.16,139.01,139.13,46664.0,135.9386,136.0657,135.919,136.0363,46664.0
2019-09-09 13:20:00,139.11,139.13,139.0,139.0,25091.0,136.0168,136.0363,135.9092,135.9092,25091.0
2019-09-09 13:25:00,139.03,139.03,138.9,138.92,34523.0,135.9386,135.9386,135.8115,135.831,34523.0
2019-09-09 13:30:00,138.91,138.97,138.78,138.88,39922.0,135.8212,135.8799,135.6941,135.7919,39922.0
2019-09-09 13:35:00,138.88,138.99,138.84,138.97,31009.0,135.7919,135.8995,135.7528,135.8799,31009.0
2019-09-09 13:40:00,138.97,139.02,138.91,138.97,30607.0,135.8799,135.9288,135.8212,135.8799,30607.0
2019-09-09 13:45:00,138.97,139.11,138.96,139.1,34061.0,135.8799,136.0168,135.8701,136.007,34061.0
2019-09-09 13:50:00,139.1,139.1,138.98,138.98,63526.0,136.007,136.007,135.8897,135.8897,63526.0
2019-09-09 13:55:00,138.98,139.04,138.96,139.02,51993.0,135.8897,135.9483,135.8701,135.9288,51993.0
2019-09-09 14:00:00,139.03,139.08,139.0,139.01,44013.0,135.9386,135.9874,135.9092,135.919,44013.0
2019-09-09 14:05:00,139.02,139.12,139.0,139.08,51814.0,135.9288,136.0266,135.9092,135.9874,51814.0
2019-09-09 14:10:00,139.08,139.11,139.02,139.08,22414.0,135.9874,136.0168,135.9288,135.9874,22414.0
2019-09-09 14:15:00,139.08,139.15,139.04,139.13,34655.0,135.9874,136.0559,135.9483,136.0363,34655.0
2019-09-09 14:20:00,139.13,139.19,138.94,138.95,52204.0,136.0363,136.095,135.8506,135.8603,52204.0
2019-09-09 14:25:00,138.96,139.01,138.93,138.94,23664.0,135.8701,135.919,135.8408,135.8506,23664.0
2019-09-09 14:30:00,138.94,138.94,138.85,138.86,39713.0,135.8506,135.8506,135.7626,135.7723,39713.0
2019-09-09 14:35:00,138.84,138.85,138.61,138.67,61008.0,135.7528,135.7626,135.5279,135.5866,61008.0
2019-09-09 14:40:00,138.67,138.67,138.57,138.63,43330.0,135.5866,135.5866,135.4888,135.5475,43330.0
2019-09-09 14:45:00,138.63,138.64,138.51,138.55,111819.0,135.5475,135.5572,135.4301,135.4692,111819.0
2019-09-09 14:50:00,138.56,138.59,138.52,138.53,26266.0,135.479,135.5083,135.4399,135.4497,26266.0
2019-09-09 14:55:00,138.53,138.65,138.53,138.54,48109.0,135.4497,135.567,135.4497,135.4595,48109.0
2019-09-09 15:00:00,138.54,138.68,138.48,138.66,52824.0,135.4595,135.5963,135.4008,135.5768,52824.0
2019-09-09 15:05:00,138.66,138.73,138.59,138.68,31985.0,135.5768,135.6452,135.5083,135.5963,31985.0
2019-09-09 15:10:00,138.68,138.78,138.65,138.78,31777.0,135.5963,135.6941,135.567,135.6941,31777.0
2019-09-09 15:15:00,138.78,138.8,138.65,138.75,64260.0,135.6941,135.7137,135.567,135.6648,64260.0
2019-09-09 15:20:00,138.74,138.76,138.69,138.72,40161.0,135.655,135.6746,135.6061,135.6355,40161.0
2019-09-09 15:25:00,138.72,138.76,138.69,138.72,32997.0,135.6355,135.6746,135.6061,135.6355,32997.0
2019-09-09 15:30:00,138.72,138.74,138.67,138.71,48116.0,135.6355,135.655,135.5866,135.6257,48116.0
2019-09-09 15:35:00,138.71,138.75,138.65,138.75,59370.0,135.6257,135.6648,135.567,135.6648,59370.0
2019-09-09 15:40:00,138.75,138.77,138.69,138.72,68720.0,135.6648,135.6843,135.6061,135.6355,68720.0
2019-09-09 15:45:00,138.71,138.83,138.69,138.79,80119.0,135.6257,135.743,135.6061,135.7039,80119.0
2019-09-09 15:50:00,138.8,138.87,138.75,138.85,93752.0,135.7137,135.7821,135.6648,135.7626,93752.0
2019-09-09 15:55:00,138.84,138.94,138.77,138.85,196352.0,135.7528,135.8506,135.6843,135.7626,196352.0
2019-09-10 09:30:00,138.12,138.44,137.89,138.23,175450.0,135.0488,135.3617,134.8239,135.1563,175450.0
2019-09-10 09:35:00,138.2,138.2,137.82,138.1,107069.0,135.127,135.127,134.7555,135.0292,107069.0
2019-09-10 09:40:00,138.1,138.17,137.87,138.05,90229.0,135.0292,135.0977,134.8044,134.9804,90229.0
2019-09-10 09:45:00,138.03,138.19,137.75,137.78,99339.0,134.9608,135.1172,134.687,134.7164,99339.0
2019-09-10 09:50:00,137.79,137.84,137.44,137.47,79152.0,134.7261,134.775,134.3839,134.4132,79152.0
2019-09-10 09:55:00,137.48,137.56,137.33,137.38,61337.0,134.423,134.5012,134.2764,134.3252,61337.0
2019-09-10 10:00:00,137.36,137.43,137.25,137.3,51135.0,134.3057,134.3741,134.1981,134.247,51135.0
2019-09-10 10:05:00,137.3,137.33,136.81,137.0,132316.0,134.247,134.2764,133.7679,133.9537,132316.0
2019-09-10 10:10:00,137.0,137.05,136.8,136.89,80574.0,133.9537,134.0026,133.7581,133.8461,80574.0
2019-09-10 10:15:00,136.89,137.04,136.87,136.96,85314.0,133.8461,133.9928,133.8266,133.9146,85314.0
2019-09-10 10:20:00,136.98,137.38,136.94,137.35,69981.0,133.9341,134.3252,133.895,134.2959,69981.0
2019-09-10 10:25:00,137.35,137.35,137.15,137.27,44344.0,134.2959,134.2959,134.1004,134.2177,44344.0
2019-09-10 10:30:00,137.26,137.31,137.02,137.02,52787.0,134.2079,134.2568,133.9733,133.9733,52787.0
2019-09-10 10:35:00,137.02,137.08,136.94,136.95,52085.0,133.9733,134.0319,133.895,133.9048,52085.0
2019-09-10 10:40:00,136.95,137.05,136.94,137.0,55390.0,133.9048,134.0026,133.895,133.9537,55390.0
2019-09-10 10:45:00,137.0,137.05,136.95,136.99,42662.0,133.9537,134.0026,133.9048,133.9439,42662.0
2019-09-10 10:50:00,137.0,137.04,136.92,136.99,42874.0,133.9537,133.9928,133.8755,133.9439,42874.0
2019-09-10 10:55:00,137.0,137.03,136.91,137.0,42144.0,133.9537,133.983,133.8657,133.9537,42144.0
2019-09-10 11:00:00,136.98,137.1,136.98,137.03,28264.0,133.9341,134.0515,133.9341,133.983,28264.0
2019-09-10 11:05:00,137.01,137.03,136.95,137.03,22018.0,133.9635,133.983,133.9048,133.983,22018.0
2019-09-10 11:10:00,137.04,137.13,137.02,137.11,29013.0,133.9928,134.0808,133.9733,134.0613,29013.0
2019-09-10 11:15:00,137.1,137.14,137.01,137.04,37184.0,134.0515,134.0906,133.9635,133.9928,37184.0
2019-09-10 11:20:00,137.05,137.12,137.0,137.07,32022.0,134.0026,134.071,133.9537,134.0221,32022.0
2019-09-10 11:25:00,137.06,137.08,136.95,136.97,18337.0,134.0124,134.0319,133.9048,133.9244,18337.0
2019-09-10 11:30:00,136.98,137.0,136.85,136.9,32267.0,133.9341,133.9537,133.807,133.8559,32267.0
2019-09-10 11:35:00,136.91,137.01,136.9,137.0,46804.0,133.8657,133.9635,133.8559,133.9537,46804.0
2019-09-10 11:40:00,137.02,137.04,136.94,137.0,29380.0,133.9733,133.9928,133.895,133.9537,29380.0
2019-09-10 11:45:00,137.01,137.34,136.92,137.26,65736.0,133.9635,134.2861,133.8755,134.2079,65736.0
2019-09-10 11:50:00,137.25,137.41,137.21,137.25,36704.0,134.1981,134.3546,134.159,134.1981,36704.0
2019-09-10 11:55:00,137.26,137.26,137.0,137.05,28739.0,134.2079,134.2079,133.9537,134.0026,28739.0
2019-09-10 12:00:00,137.06,137.09,136.91,136.92,28019.0,134.0124,134.0417,133.8657,133.8755,28019.0
2019-09-10 12:05:00,136.9,136.95,136.83,136.93,33098.0,133.8559,133.9048,133.7875,133.8853,33098.0
2019-09-10 12:10:00,136.9,136.93,136.81,136.85,30879.0,133.8559,133.8853,133.7679,133.807,30879.0
2019-09-10 12:15:00,136.85,136.91,136.85,136.9,16440.0,133.807,133.8657,133.807,133.8559,16440.0
2019-09-10 12:20:00,136.91,137.09,136.9,137.04,54440.0,133.8657,134.0417,133.8559,133.9928,54440.0
2019-09-10 12:25:00,137.05,137.07,137.0,137.03,30095.0,134.0026,134.0221,133.9537,133.983,30095.0
2019-09-10 12:30:00,137.02,137.09,137.02,137.06,17506.0,133.9733,134.0417,133.9733,134.0124,17506.0
2019-09-10 12:35:00,137.07,137.15,137.0,137.15,28792.0,134.0221,134.1004,133.9537,134.1004,28792.0
2019-09-10 12:40:00,137.14,137.32,137.1,137.3,40885.0,134.0906,134.2666,134.0515,134.247,40885.0
2019-09-10 12:45:00,137.3,137.43,137.28,137.4,37387.0,134.247,134.3741,134.2275,134.3448,37387.0
2019-09-10 12:50:00,137.4,137.4,137.3,137.33,23059.0,134.3448,134.3448,134.247,134.2764,23059.0
2019-09-10 12:55:00,137.32,137.39,137.31,137.39,25022.0,134.2666,134.335,134.2568,134.335,25022.0
2019-09-10 13:00:00,137.39,137.49,137.38,137.41,30147.0,134.335,134.4328,134.3252,134.3546,30147.0
2019-09-10 13:05:00,137.38,137.43,137.33,137.37,22971.0,134.3252,134.3741,134.2764,134.3155,22971.0
2019-09-10 13:10:00,137.37,137.48,137.36,137.46,30219.0,134.3155,134.423,134.3057,134.4035,30219.0
2019-09-10 13:15:00,137.47,137.48,136.95,136.99,108772.0,134.4132,134.423,133.9048,133.9439,108772.0
2019-09-10 13:20:00,136.97,137.04,136.54,136.82,373784.0,133.9244,133.9928,133.5039,133.7777,373784.0
2019-09-10 13:25:00,136.78,136.83,136.49,136.62,139316.0,133.7386,133.7875,133.455,133.5821,139316.0
2019-09-10 13:30:00,136.61,136.66,136.52,136.57,77839.0,133.5724,133.6213,133.4844,133.5333,77839.0
2019-09-10 13:35:00,136.54,136.55,136.25,136.27,175724.0,133.5039,133.5137,133.2204,133.2399,175724.0
2019-09-10 13:40:00,136.28,136.37,136.07,136.07,117293.0,133.2497,133.3377,133.0444,133.0444,117293.0
2019-09-10 13:45:00,136.07,136.29,136.0,136.26,229700.0,133.0444,133.2595,132.9759,133.2302,229700.0
2019-09-10 13:50:00,136.26,136.48,136.07,136.1,94013.0,133.2302,133.4453,133.0444,133.0737,94013.0
2019-09-10 13:55:00,136.08,136.14,135.5,135.65,171584.0,133.0542,133.1128,132.4871,132.6337,171584.0
2019-09-10 14:00:00,135.64,135.9,135.52,135.59,136242.0,132.6239,132.8782,132.5066,132.5751,136242.0
2019-09-10 14:05:00,135.56,135.72,135.5,135.59,92854.0,132.5457,132.7022,132.4871,132.5751,92854.0
2019-09-10 14:10:00,135.58,135.78,135.4,135.46,223753.0,132.5653,132.7608,132.3893,132.4479,223753.0
2019-09-10 14:15:00,135.48,135.74,135.46,135.72,163598.0,132.4675,132.7217,132.4479,132.7022,163598.0
2019-09-10 14:20:00,135.72,135.72,135.43,135.52,221807.0,132.7022,132.7022,132.4186,132.5066,221807.0
2019-09-10 14:25:00,135.51,135.54,135.22,135.28,93218.0,132.4968,132.5262,132.2133,132.2719,93218.0
2019-09-10 14:30:00,135.28,135.43,135.25,135.27,112549.0,132.2719,132.4186,132.2426,132.2622,112549.0
2019-09-10 14:35:00,135.28,135.31,135.15,135.26,99982.0,132.2719,132.3013,132.1448,132.2524,99982.0
2019-09-10 14:40:00,135.26,135.34,135.2,135.22,77519.0,132.2524,132.3306,132.1937,132.2133,77519.0
2019-09-10 14:45:00,135.21,135.23,135.1,135.13,99874.0,132.2035,132.2231,132.0959,132.1253,99874.0
2019-09-10 14:50:00,135.13,135.13,135.01,135.03,127129.0,132.1253,132.1253,132.0079,132.0275,127129.0
2019-09-10 14:55:00,135.05,135.11,134.87,134.96,471595.0,132.0471,132.1057,131.8711,131.9591,471595.0
2019-09-10 15:00:00,134.97,135.06,134.94,135.03,121004.0,131.9688,132.0568,131.9395,132.0275,121004.0
2019-09-10 15:05:00,135.03,135.04,134.73,134.77,190980.0,132.0275,132.0373,131.7342,131.7733,190980.0
2019-09-10 15:10:00,134.78,134.78,134.6,134.61,245964.0,131.7831,131.7831,131.6071,131.6168,245964.0
2019-09-10 15:15:00,134.61,134.8,134.58,134.8,481609.0,131.6168,131.8026,131.5875,131.8026,481609.0
2019-09-10 15:20:00,134.79,135.09,134.76,135.03,134538.0,131.7928,132.0862,131.7635,132.0275,134538.0
2019-09-10 15:25:00,135.03,135.05,134.81,134.83,114930.0,132.0275,132.0471,131.8124,131.832,114930.0
2019-09-10 15:30:00,134.85,134.96,134.8,134.96,191413.0,131.8515,131.9591,131.8026,131.9591,191413.0
2019-09-10 15:35:00,134.98,135.13,134.9,135.12,150384.0,131.9786,132.1253,131.9004,132.1155,150384.0
2019-09-10 15:40:00,135.12,135.45,135.09,135.41,196663.0,132.1155,132.4382,132.0862,132.3991,196663.0
2019-09-10 15:45:00,135.4,135.65,135.37,135.59,184641.0,132.3893,132.6337,132.3599,132.5751,184641.0
2019-09-10 15:50:00,135.6,135.66,135.48,135.59,238963.0,132.5848,132.6435,132.4675,132.5751,238963.0
2019-09-10 15:55:00,135.59,135.74,135.57,135.72,492783.0,132.5751,132.7217,132.5555,132.7022,492783.0
2019-09-11 09:30:00,135.56,135.56,134.93,135.53,290500.0,132.5457,132.5457,131.9297,132.5164,290500.0
2019-09-11 09:35:00,135.53,135.83,135.44,135.75,135323.0,132.5164,132.8097,132.4284,132.7315,135323.0
2019-09-11 09:40:00,135.76,136.14,135.59,135.88,159594.0,132.7413,133.1128,132.5751,132.8586,159594.0
2019-09-11 09:45:00,135.82,135.94,135.63,135.69,88211.0,132.7999,132.9173,132.6142,132.6728,88211.0
2019-09-11 09:50:00,135.69,135.72,135.11,135.17,141235.0,132.6728,132.7022,132.1057,132.1644,141235.0
2019-09-11 09:55:00,135.18,135.27,135.02,135.26,113769.0,132.1742,132.2622,132.0177,132.2524,113769.0
2019-09-11 10:00:00,135.25,135.44,135.17,135.43,131143.0,132.2426,132.4284,132.1644,132.4186,131143.0
2019-09-11 10:05:00,135.42,135.81,135.41,135.71,106653.0,132.4088,132.7902,132.3991,132.6924,106653.0
2019-09-11 10:10:00,135.71,135.92,135.62,135.84,86374.0,132.6924,132.8977,132.6044,132.8195,86374.0
2019-09-11 10:15:00,135.85,135.86,135.55,135.6,72409.0,132.8293,132.839,132.5359,132.5848,72409.0
2019-09-11 10:20:00,135.62,135.62,135.43,135.52,72721.0,132.6044,132.6044,132.4186,132.5066,72721.0
2019-09-11 10:25:00,135.5,135.5,135.23,135.3,71892.0,132.4871,132.4871,132.2231,132.2915,71892.0
2019-09-11 10:30:00,135.28,135.47,135.25,135.27,118306.0,132.2719,132.4577,132.2426,132.2622,118306.0
2019-09-11 10:35:00,135.29,135.48,135.19,135.29,54644.0,132.2817,132.4675,132.1839,132.2817,54644.0
2019-09-11 10:40:00,135.29,135.33,135.11,135.14,65061.0,132.2817,132.3208,132.1057,132.1351,65061.0
2019-09-11 10:45:00,135.15,135.3,135.04,135.3,71819.0,132.1448,132.2915,132.0373,132.2915,71819.0
2019-09-11 10:50:00,135.3,135.33,135.22,135.24,49601.0,132.2915,132.3208,132.2133,132.2328,49601.0
2019-09-11 10:55:00,135.25,135.26,135.1,135.24,64778.0,132.2426,132.2524,132.0959,132.2328,64778.0
2019-09-11 11:00:00,135.25,135.39,135.23,135.34,59685.0,132.2426,132.3795,132.2231,132.3306,59685.0
2019-09-11 11:05:00,135.33,135.4,135.31,135.38,53949.0,132.3208,132.3893,132.3013,132.3697,53949.0
2019-09-11 11:10:00,135.38,135.4,135.29,135.37,56407.0,132.3697,132.3893,132.2817,132.3599,56407.0
2019-09-11 11:15:00,135.37,135.52,135.34,135.52,84033.0,132.3599,132.5066,132.3306,132.5066,84033.0
2019-09-11 11:20:00,135.51,135.56,135.44,135.48,66174.0,132.4968,132.5457,132.4284,132.4675,66174.0
2019-09-11 11:25:00,135.49,135.53,135.39,135.45,42810.0,132.4773,132.5164,132.3795,132.4382,42810.0
2019-09-11 11:30:00,135.47,135.53,135.39,135.41,88607.0,132.4577,132.5164,132.3795,132.3991,88607.0
2019-09-11 11:35:00,135.43,135.56,135.39,135.52,66655.0,132.4186,132.5457,132.3795,132.5066,66655.0
2019-09-11 11:40:00,135.5,135.6,135.41,135.59,78504.0,132.4871,132.5848,132.3991,132.5751,78504.0
2019-09-11 11:45:00,135.6,135.72,135.59,135.69,41217.0,132.5848,132.7022,132.5751,132.6728,41217.0
2019-09-11 11:50:00,135.69,135.74,135.61,135.68,41679.0,132.6728,132.7217,132.5946,132.6631,41679.0
2019-09-11 11:55:00,135.69,135.78,135.64,135.68,37060.0,132.6728,132.7608,132.6239,132.6631,37060.0
2019-09-11 12:00:00,135.67,135.69,135.5,135.56,37166.0,132.6533,132.6728,132.4871,132.5457,37166.0
2019-09-11 12:05:00,135.56,135.61,135.51,135.54,25866.0,132.5457,132.5946,132.4968,132.5262,25866.0
2019-09-11 12:10:00,135.55,135.74,135.52,135.7,53220.0,132.5359,132.7217,132.5066,132.6826,53220.0
2019-09-11 12:15:00,135.71,135.75,135.59,135.6,53786.0,132.6924,132.7315,132.5751,132.5848,53786.0
2019-09-11 12:20:00,135.58,135.6,135.43,135.54,59432.0,132.5653,132.5848,132.4186,132.5262,59432.0
2019-09-11 12:25:00,135.55,135.61,135.49,135.51,56794.0,132.5359,132.5946,132.4773,132.4968,56794.0
2019-09-11 12:30:00,135.53,135.57,135.5,135.5,33632.0,132.5164,132.5555,132.4871,132.4871,33632.0
2019-09-11 12:35:00,135.51,135.53,135.47,135.51,31320.0,132.4968,132.5164,132.4577,132.4968,31320.0
2019-09-11 12:40:00,135.51,135.56,135.48,135.54,38534.0,132.4968,132.5457,132.4675,132.5262,38534.0
2019-09-11 12:45:00,135.55,135.57,135.47,135.53,49670.0,132.5359,132.5555,132.4577,132.5164,49670.0
2019-09-11 12:50:00,135.53,135.57,135.5,135.56,38799.0,132.5164,132.5555,132.4871,132.5457,38799.0
2019-09-11 12:55:00,135.56,135.65,135.53,135.58,60396.0,132.5457,132.6337,132.5164,132.5653,60396.0
2019-09-11 13:00:00,135.55,135.67,135.54,135.63,29202.0,132.5359,132.6533,132.5262,132.6142,29202.0
2019-09-11 13:05:00,135.63,135.68,135.57,135.58,64191.0,132.6142,132.6631,132.5555,132.5653,64191.0
2019-09-11 13:10:00,135.6,135.75,135.6,135.73,55885.0,132.5848,132.7315,132.5848,132.7119,55885.0
2019-09-11 13:15:00,135.74,135.75,135.67,135.72,70252.0,132.7217,132.7315,132.6533,132.7022,70252.0
2019-09-11 13:20:00,135.72,135.86,135.69,135.83,65563.0,132.7022,132.839,132.6728,132.8097,65563.0
2019-09-11 13:25:00,135.81,135.89,135.79,135.8,72987.0,132.7902,132.8684,132.7706,132.7804,72987.0
2019-09-11 13:30:00,135.81,135.94,135.8,135.89,54831.0,132.7902,132.9173,132.7804,132.8684,54831.0
2019-09-11 13:35:00,135.89,135.97,135.83,135.97,25885.0,132.8684,132.9466,132.8097,132.9466,25885.0
2019-09-11 13:40:00,135.97,135.99,135.91,135.92,50819.0,132.9466,132.9662,132.8879,132.8977,50819.0
2019-09-11 13:45:00,135.93,136.08,135.91,136.07,68463.0,132.9075,133.0542,132.8879,133.0444,68463.0
2019-09-11 13:50:00,136.08,136.13,136.02,136.08,52739.0,133.0542,133.103,132.9955,133.0542,52739.0
2019-09-11 13:55:00,136.08,136.24,136.07,136.2,41238.0,133.0542,133.2106,133.0444,133.1715,41238.0
2019-09-11 14:00:00,136.2,136.24,135.92,135.93,73920.0,133.1715,133.2106,132.8977,132.9075,73920.0
2019-09-11 14:05:00,135.93,135.97,135.88,135.9,26343.0,132.9075,132.9466,132.8586,132.8782,26343.0
2019-09-11 14:10:00,135.9,135.98,135.86,135.93,31784.0,132.8782,132.9564,132.839,132.9075,31784.0
2019-09-11 14:15:00,135.93,135.94,135.84,135.86,25861.0,132.9075,132.9173,132.8195,132.839,25861.0
2019-09-11 14:20:00,135.87,135.96,135.86,135.89,25025.0,132.8488,132.9368,132.839,132.8684,25025.0
2019-09-11 14:25:00,135.89,135.94,135.85,135.93,22244.0,132.8684,132.9173,132.8293,132.9075,22244.0
2019-09-11 14:30:00,135.91,135.92,135.7,135.72,35471.0,132.8879,132.8977,132.6826,132.7022,35471.0
2019-09-11 14:35:00,135.71,135.74,135.53,135.63,47850.0,132.6924,132.7217,132.5164,132.6142,47850.0
2019-09-11 14:40:00,135.64,135.66,135.58,135.61,29114.0,132.6239,132.6435,132.5653,132.5946,29114.0
2019-09-11 14:45:00,135.61,135.61,135.47,135.49,51890.0,132.5946,132.5946,132.4577,132.4773,51890.0
2019-09-11 14:50:00,135.48,135.52,135.4,135.49,240393.0,132.4675,132.5066,132.3893,132.4773,240393.0
2019-09-11 14:55:00,135.49,135.61,135.46,135.61,33547.0,132.4773,132.5946,132.4479,132.5946,33547.0
2019-09-11 15:00:00,135.6,135.73,135.58,135.73,40815.0,132.5848,132.7119,132.5653,132.7119,40815.0
2019-09-11 15:05:00,135.71,135.73,135.64,135.65,54706.0,132.6924,132.7119,132.6239,132.6337,54706.0
2019-09-11 15:10:00,135.64,135.68,135.62,135.63,29290.0,132.6239,132.6631,132.6044,132.6142,29290.0
2019-09-11 15:15:00,135.63,135.66,135.55,135.65,31947.0,132.6142,132.6435,132.5359,132.6337,31947.0
2019-09-11 15:20:00,135.65,135.91,135.65,135.74,115991.0,132.6337,132.8879,132.6337,132.7217,115991.0
2019-09-11 15:25:00,135.75,135.78,135.65,135.67,55227.0,132.7315,132.7608,132.6337,132.6533,55227.0
2019-09-11 15:30:00,135.68,135.71,135.65,135.67,35112.0,132.6631,132.6924,132.6337,132.6533,35112.0
2019-09-11 15:35:00,135.66,135.88,135.62,135.88,79501.0,132.6435,132.8586,132.6044,132.8586,79501.0
2019-09-11 15:40:00,135.88,135.98,135.85,135.87,66335.0,132.8586,132.9564,132.8293,132.8488,66335.0
2019-09-11 15:45:00,135.86,135.86,135.71,135.86,72737.0,132.839,132.839,132.6924,132.839,72737.0
2019-09-11 15:50:00,135.85,136.04,135.84,136.03,111885.0,132.8293,133.015,132.8195,133.0053,111885.0
2019-09-11 15:55:00,136.04,136.2,135.95,136.19,284825.0,133.015,133.1715,132.927,133.1617,284825.0
2019-09-12 09:30:00,136.84,137.12,136.71,137.09,230113.0,133.7973,134.071,133.6701,134.0417,230113.0
2019-09-12 09:35:00,137.09,137.13,136.82,137.07,89060.0,134.0417,134.0808,133.7777,134.0221,89060.0
2019-09-12 09:40:00,137.08,137.14,136.61,136.64,76050.0,134.0319,134.0906,133.5724,133.6017,76050.0
2019-09-12 09:45:00,136.63,137.08,136.54,136.89,143598.0,133.5919,134.0319,133.5039,133.8461,143598.0
2019-09-12 09:50:00,136.88,137.11,136.71,136.75,71567.0,133.8364,134.0613,133.6701,133.7093,71567.0
2019-09-12 09:55:00,136.75,136.86,136.55,136.59,56191.0,133.7093,133.8168,133.5137,133.5528,56191.0
2019-09-12 10:00:00,136.6,137.1,136.58,137.08,53260.0,133.5626,134.0515,133.543,134.0319,53260.0
2019-09-12 10:05:00,137.09,137.38,137.02,137.32,78309.0,134.0417,134.3252,133.9733,134.2666,78309.0
2019-09-12 10:10:00,137.33,138.18,137.3,137.41,171660.0,134.2764,135.1075,134.247,134.3546,171660.0
2019-09-12 10:15:00,137.43,137.75,137.37,137.63,51658.0,134.3741,134.687,134.3155,134.5697,51658.0
2019-09-12 10:20:00,137.61,137.81,137.55,137.65,44099.0,134.5501,134.7457,134.4915,134.5892,44099.0
2019-09-12 10:25:00,137.64,137.76,137.62,137.75,59921.0,134.5795,134.6968,134.5599,134.687,59921.0
2019-09-12 10:30:00,137.74,137.99,137.62,137.84,67304.0,134.6772,134.9217,134.5599,134.775,67304.0
2019-09-12 10:35:00,137.85,137.98,137.74,137.94,63918.0,134.7848,134.9119,134.6772,134.8728,63918.0
2019-09-12 10:40:00,137.95,138.23,137.94,138.19,81730.0,134.8826,135.1563,134.8728,135.1172,81730.0
2019-09-12 10:45:00,138.19,138.29,138.04,138.06,64613.0,135.1172,135.215,134.9706,134.9901,64613.0
2019-09-12 10:50:00,138.06,138.12,137.63,137.86,149677.0,134.9901,135.0488,134.5697,134.7946,149677.0
2019-09-12 10:55:00,137.84,138.06,137.81,137.9,56394.0,134.775,134.9901,134.7457,134.8337,56394.0
2019-09-12 11:00:00,137.9,138.05,137.89,138.03,40034.0,134.8337,134.9804,134.8239,134.9608,40034.0
2019-09-12 11:05:00,138.01,138.02,137.73,137.77,121041.0,134.9412,134.951,134.6675,134.7066,121041.0
2019-09-12 11:10:00,137.78,137.87,137.75,137.8,70202.0,134.7164,134.8044,134.687,134.7359,70202.0
2019-09-12 11:15:00,137.8,137.87,137.65,137.69,28902.0,134.7359,134.8044,134.5892,134.6284,28902.0
2019-09-12 11:20:00,137.68,137.94,137.63,137.91,51668.0,134.6186,134.8728,134.5697,134.8435,51668.0
2019-09-12 11:25:00,137.91,137.92,137.83,137.89,35385.0,134.8435,134.8532,134.7652,134.8239,35385.0
2019-09-12 11:30:00,137.88,137.91,137.75,137.83,24453.0,134.8141,134.8435,134.687,134.7652,24453.0
2019-09-12 11:35:00,137.83,137.92,137.81,137.83,41428.0,134.7652,134.8532,134.7457,134.7652,41428.0
2019-09-12 11:40:00,137.81,137.85,137.67,137.85,42339.0,134.7457,134.7848,134.6088,134.7848,42339.0
2019-09-12 11:45:00,137.86,137.94,137.8,137.92,21538.0,134.7946,134.8728,134.7359,134.8532,21538.0
2019-09-12 11:50:00,137.9,137.93,137.88,137.92,40119.0,134.8337,134.863,134.8141,134.8532,40119.0
2019-09-12 11:55:00,137.92,137.97,137.86,137.96,39746.0,134.8532,134.9021,134.7946,134.8924,39746.0
2019-09-12 12:00:00,137.95,137.98,137.89,137.94,37334.0,134.8826,134.9119,134.8239,134.8728,37334.0
2019-09-12 12:05:00,137.94,137.94,137.74,137.83,36459.0,134.8728,134.8728,134.6772,134.7652,36459.0
2019-09-12 12:10:00,137.84,137.99,137.84,137.9,30814.0,134.775,134.9217,134.775,134.8337,30814.0
2019-09-12 12:15:00,137.91,137.96,137.78,137.78,34097.0,134.8435,134.8924,134.7164,134.7164,34097.0
2019-09-12 12:20:00,137.79,137.97,137.78,137.94,60796.0,134.7261,134.9021,134.7164,134.8728,60796.0
2019-09-12 12:25:00,137.94,138.13,137.92,138.12,45373.0,134.8728,135.0586,134.8532,135.0488,45373.0
2019-09-12 12:30:00,138.12,138.22,138.11,138.13,31737.0,135.0488,135.1466,135.039,135.0586,31737.0
2019-09-12 12:35:00,138.14,138.28,138.13,138.26,28563.0,135.0684,135.2052,135.0586,135.1857,28563.0
2019-09-12 12:40:00,138.26,138.35,138.21,138.34,43768.0,135.1857,135.2737,135.1368,135.2639,43768.0
2019-09-12 12:45:00,138.34,138.36,138.27,138.28,62332.0,135.2639,135.2835,135.1955,135.2052,62332.0
2019-09-12 12:50:00,138.28,138.3,138.21,138.28,30290.0,135.2052,135.2248,135.1368,135.2052,30290.0
2019-09-12 12:55:00,138.28,138.38,138.25,138.36,30062.0,135.2052,135.303,135.1759,135.2835,30062.0
2019-09-12 13:00:00,138.36,138.51,138.33,138.46,38102.0,135.2835,135.4301,135.2541,135.3812,38102.0
2019-09-12 13:05:00,138.46,138.49,138.33,138.39,46197.0,135.3812,135.4106,135.2541,135.3128,46197.0
2019-09-12 13:10:00,138.39,138.47,138.39,138.41,24088.0,135.3128,135.391,135.3128,135.3323,24088.0
2019-09-12 13:15:00,138.41,138.52,138.37,138.45,41714.0,135.3323,135.4399,135.2932,135.3715,41714.0
2019-09-12 13:20:00,138.44,138.47,138.29,138.39,46985.0,135.3617,135.391,135.215,135.3128,46985.0
2019-09-12 13:25:00,138.37,138.42,138.33,138.36,30484.0,135.2932,135.3421,135.2541,135.2835,30484.0
2019-09-12 13:30:00,138.37,138.48,138.37,138.47,21714.0,135.2932,135.4008,135.2932,135.391,21714.0
2019-09-12 13:35:00,138.47,138.54,138.46,138.48,35783.0,135.391,135.4595,135.3812,135.4008,35783.0
2019-09-12 13:40:00,138.49,138.53,138.39,138.5,35723.0,135.4106,135.4497,135.3128,135.4203,35723.0
2019-09-12 13:45:00,138.51,138.63,138.48,138.62,33140.0,135.4301,135.5475,135.4008,135.5377,33140.0
2019-09-12 13:50:00,138.62,138.67,138.57,138.59,38201.0,135.5377,135.5866,135.4888,135.5083,38201.0
2019-09-12 13:55:00,138.59,138.64,138.54,138.56,27553.0,135.5083,135.5572,135.4595,135.479,27553.0
2019-09-12 14:00:00,138.58,138.58,138.3,138.49,126163.0,135.4986,135.4986,135.2248,135.4106,126163.0
2019-09-12 14:05:00,138.5,138.51,138.39,138.49,33490.0,135.4203,135.4301,135.3128,135.4106,33490.0
2019-09-12 14:10:00,138.49,138.5,138.42,138.47,24564.0,135.4106,135.4203,135.3421,135.391,24564.0
2019-09-12 14:15:00,138.48,138.57,138.46,138.5,36087.0,135.4008,135.4888,135.3812,135.4203,36087.0
2019-09-12 14:20:00,138.51,138.52,138.45,138.48,20995.0,135.4301,135.4399,135.3715,135.4008,20995.0
2019-09-12 14:25:00,138.49,138.57,138.47,138.51,31873.0,135.4106,135.4888,135.391,135.4301,31873.0
2019-09-12 14:30:00,138.52,138.56,138.46,138.5,32224.0,135.4399,135.479,135.3812,135.4203,32224.0
2019-09-12 14:35:00,138.5,138.55,138.24,138.25,73760.0,135.4203,135.4692,135.1661,135.1759,73760.0
2019-09-12 14:40:00,138.23,138.39,138.09,138.23,45590.0,135.1563,135.3128,135.0195,135.1563,45590.0
2019-09-12 14:45:00,138.22,138.23,137.97,137.98,56573.0,135.1466,135.1563,134.9021,134.9119,56573.0
2019-09-12 14:50:00,137.97,138.06,137.84,138.01,54458.0,134.9021,134.9901,134.775,134.9412,54458.0
2019-09-12 14:55:00,138.01,138.05,137.95,138.0,29925.0,134.9412,134.9804,134.8826,134.9315,29925.0
2019-09-12 15:00:00,138.01,138.04,137.91,137.91,44989.0,134.9412,134.9706,134.8435,134.8435,44989.0
2019-09-12 15:05:00,137.91,137.94,137.78,137.81,53570.0,134.8435,134.8728,134.7164,134.7457,53570.0
2019-09-12 15:10:00,137.81,137.82,137.66,137.68,55039.0,134.7457,134.7555,134.599,134.6186,55039.0
2019-09-12 15:15:00,137.68,137.68,137.46,137.49,96652.0,134.6186,134.6186,134.4035,134.4328,96652.0
2019-09-12 15:20:00,137.5,137.58,137.49,137.52,96118.0,134.4426,134.5208,134.4328,134.4621,96118.0
2019-09-12 15:25:00,137.52,137.63,137.46,137.62,52530.0,134.4621,134.5697,134.4035,134.5599,52530.0
2019-09-12 15:30:00,137.62,137.75,137.58,137.64,70690.0,134.5599,134.687,134.5208,134.5795,70690.0
2019-09-12 15:35:00,137.64,137.7,137.6,137.67,55453.0,134.5795,134.6381,134.5404,134.6088,55453.0
2019-09-12 15:40:00,137.66,137.66,137.48,137.58,68247.0,134.599,134.599,134.423,134.5208,68247.0
2019-09-12 15:45:00,137.58,137.68,137.52,137.55,98387.0,134.5208,134.6186,134.4621,134.4915,98387.0
2019-09-12 15:50:00,137.56,137.74,137.51,137.74,127425.0,134.5012,134.6772,134.4524,134.6772,127425.0
2019-09-12 15:55:00,137.73,137.73,137.46,137.55,359472.0,134.6675,134.6675,134.4035,134.4915,359472.0
2019-09-13 09:30:00,137.85,137.99,137.11,137.6,204255.0,134.7848,134.9217,134.0613,134.5404,204255.0
2019-09-13 09:35:00,137.54,137.77,137.26,137.69,76598.0,134.4817,134.7066,134.2079,134.6284,76598.0
2019-09-13 09:40:00,137.69,137.98,137.65,137.79,65057.0,134.6284,134.9119,134.5892,134.7261,65057.0
2019-09-13 09:45:00,137.82,137.98,137.56,137.6,69518.0,134.7555,134.9119,134.5012,134.5404,69518.0
2019-09-13 09:50:00,137.59,137.78,137.35,137.63,57591.0,134.5306,134.7164,134.2959,134.5697,57591.0
2019-09-13 09:55:00,137.63,137.64,137.12,137.39,61936.0,134.5697,134.5795,134.071,134.335,61936.0
2019-09-13 10:00:00,137.39,137.5,137.18,137.47,97832.0,134.335,134.4426,134.1297,134.4132,97832.0
2019-09-13 10:05:00,137.47,137.52,137.29,137.34,54602.0,134.4132,134.4621,134.2373,134.2861,54602.0
2019-09-13 10:10:00,137.36,137.42,137.25,137.42,45040.0,134.3057,134.3644,134.1981,134.3644,45040.0
2019-09-13 10:15:00,137.41,137.49,137.35,137.46,36465.0,134.3546,134.4328,134.2959,134.4035,36465.0
2019-09-13 10:20:00,137.46,137.52,137.36,137.5,67435.0,134.4035,134.4621,134.3057,134.4426,67435.0
2019-09-13 10:25:00,137.52,137.52,137.38,137.4,31914.0,134.4621,134.4621,134.3252,134.3448,31914.0
2019-09-13 10:30:00,137.39,137.42,137.26,137.33,61403.0,134.335,134.3644,134.2079,134.2764,61403.0
2019-09-13 10:35:00,137.31,137.42,137.22,137.41,48917.0,134.2568,134.3644,134.1688,134.3546,48917.0
2019-09-13 10:40:00,137.39,137.66,137.38,137.59,39335.0,134.335,134.599,134.3252,134.5306,39335.0
2019-09-13 10:45:00,137.58,137.75,137.56,137.75,34149.0,134.5208,134.687,134.5012,134.687,34149.0
2019-09-13 10:50:00,137.77,137.97,137.76,137.93,38552.0,134.7066,134.9021,134.6968,134.863,38552.0
2019-09-13 10:55:00,137.94,138.03,137.92,137.97,38440.0,134.8728,134.9608,134.8532,134.9021,38440.0
2019-09-13 11:00:00,137.99,138.05,137.87,137.94,48315.0,134.9217,134.9804,134.8044,134.8728,48315.0
2019-09-13 11:05:00,137.94,138.15,137.93,138.11,39256.0,134.8728,135.0781,134.863,135.039,39256.0
2019-09-13 11:10:00,138.11,138.22,138.08,138.1,33061.0,135.039,135.1466,135.0097,135.0292,33061.0
2019-09-13 11:15:00,138.08,138.12,137.95,138.12,45213.0,135.0097,135.0488,134.8826,135.0488,45213.0
2019-09-13 11:20:00,138.11,138.14,137.94,138.0,24473.0,135.039,135.0684,134.8728,134.9315,24473.0
2019-09-13 11:25:00,138.0,138.04,137.92,138.0,53276.0,134.9315,134.9706,134.8532,134.9315,53276.0
2019-09-13 11:30:00,138.01,138.04,137.93,137.94,24327.0,134.9412,134.9706,134.863,134.8728,24327.0
2019-09-13 11:35:00,137.96,138.0,137.8,137.8,33023.0,134.8924,134.9315,134.7359,134.7359,33023.0
2019-09-13 11:40:00,137.79,137.81,137.66,137.75,31254.0,134.7261,134.7457,134.599,134.687,31254.0
2019-09-13 11:45:00,137.75,137.78,137.66,137.75,23672.0,134.687,134.7164,134.599,134.687,23672.0
2019-09-13 11:50:00,137.74,137.8,137.69,137.72,29667.0,134.6772,134.7359,134.6284,134.6577,29667.0
2019-09-13 11:55:00,137.72,137.83,137.69,137.69,22769.0,134.6577,134.7652,134.6284,134.6284,22769.0
2019-09-13 12:00:00,137.69,137.75,137.61,137.74,29080.0,134.6284,134.687,134.5501,134.6772,29080.0
2019-09-13 12:05:00,137.74,137.85,137.74,137.8,24414.0,134.6772,134.7848,134.6772,134.7359,24414.0
2019-09-13 12:10:00,137.8,137.9,137.78,137.82,24884.0,134.7359,134.8337,134.7164,134.7555,24884.0
2019-09-13 12:15:00,137.82,137.87,137.73,137.83,32847.0,134.7555,134.8044,134.6675,134.7652,32847.0
2019-09-13 12:20:00,137.81,137.82,137.68,137.73,19062.0,134.7457,134.7555,134.6186,134.6675,19062.0
2019-09-13 12:25:00,137.72,137.81,137.67,137.69,31510.0,134.6577,134.7457,134.6088,134.6284,31510.0
2019-09-13 12:30:00,137.68,137.68,137.58,137.61,16879.0,134.6186,134.6186,134.5208,134.5501,16879.0
2019-09-13 12:35:00,137.62,137.7,137.5,137.66,26084.0,134.5599,134.6381,134.4426,134.599,26084.0
2019-09-13 12:40:00,137.66,137.69,137.56,137.59,26797.0,134.599,134.6284,134.5012,134.5306,26797.0
2019-09-13 12:45:00,137.59,137.69,137.56,137.66,18655.0,134.5306,134.6284,134.5012,134.599,18655.0
2019-09-13 12:50:00,137.67,137.86,137.61,137.82,61174.0,134.6088,134.7946,134.5501,134.7555,61174.0
2019-09-13 12:55:00,137.83,137.83,137.7,137.7,22128.0,134.7652,134.7652,134.6381,134.6381,22128.0
2019-09-13 13:00:00,137.68,137.79,137.68,137.76,16170.0,134.6186,134.7261,134.6186,134.6968,16170.0
2019-09-13 13:05:00,137.77,137.95,137.75,137.94,16808.0,134.7066,134.8826,134.687,134.8728,16808.0
2019-09-13 13:10:00,137.94,138.04,137.9,138.03,27489.0,134.8728,134.9706,134.8337,134.9608,27489.0
2019-09-13 13:15:00,138.04,138.16,138.02,138.15,32166.0,134.9706,135.0879,134.951,135.0781,32166.0
2019-09-13 13:20:00,138.15,138.16,138.0,138.02,36806.0,135.0781,135.0879,134.9315,134.951,36806.0
2019-09-13 13:25:00,138.02,138.06,137.98,138.02,30456.0,134.951,134.9901,134.9119,134.951,30456.0
2019-09-13 13:30:00,138.03,138.17,138.02,138.08,45383.0,134.9608,135.0977,134.951,135.0097,45383.0
2019-09-13 13:35:00,138.07,138.11,137.98,138.03,32036.0,134.9999,135.039,134.9119,134.9608,32036.0
2019-09-13 13:40:00,138.02,138.04,137.86,137.91,26664.0,134.951,134.9706,134.7946,134.8435,26664.0
2019-09-13 13:45:00,137.91,138.04,137.9,137.99,31213.0,134.8435,134.9706,134.8337,134.9217,31213.0
2019-09-13 13:50:00,138.0,138.06,137.99,138.05,28413.0,134.9315,134.9901,134.9217,134.9804,28413.0
2019-09-13 13:55:00,138.05,138.05,137.86,137.86,30899.0,134.9804,134.9804,134.7946,134.7946,30899.0
2019-09-13 14:00:00,137.86,137.95,137.84,137.9,28110.0,134.7946,134.8826,134.775,134.8337,28110.0
2019-09-13 14:05:00,137.91,137.92,137.87,137.88,21017.0,134.8435,134.8532,134.8044,134.8141,21017.0
2019-09-13 14:10:00,137.9,137.9,137.81,137.83,20299.0,134.8337,134.8337,134.7457,134.7652,20299.0
2019-09-13 14:15:00,137.81,137.81,137.76,137.8,15336.0,134.7457,134.7457,134.6968,134.7359,15336.0
2019-09-13 14:20:00,137.8,137.89,137.77,137.85,32304.0,134.7359,134.8239,134.7066,134.7848,32304.0
2019-09-13 14:25:00,137.86,137.98,137.81,137.98,20917.0,134.7946,134.9119,134.7457,134.9119,20917.0
2019-09-13 14:30:00,137.98,138.01,137.97,137.99,28681.0,134.9119,134.9412,134.9021,134.9217,28681.0
2019-09-13 14:35:00,137.99,138.09,137.99,138.07,18499.0,134.9217,135.0195,134.9217,134.9999,18499.0
2019-09-13 14:40:00,138.06,138.08,138.03,138.04,22668.0,134.9901,135.0097,134.9608,134.9706,22668.0
2019-09-13 14:45:00,138.04,138.06,138.0,138.02,18940.0,134.9706,134.9901,134.9315,134.951,18940.0
2019-09-13 14:50:00,138.03,138.17,138.01,138.15,40373.0,134.9608,135.0977,134.9412,135.0781,40373.0
2019-09-13 14:55:00,138.15,138.17,138.07,138.09,29575.0,135.0781,135.0977,134.9999,135.0195,29575.0
2019-09-13 15:00:00,138.09,138.09,137.91,137.94,47699.0,135.0195,135.0195,134.8435,134.8728,47699.0
2019-09-13 15:05:00,137.94,137.96,137.87,137.88,23592.0,134.8728,134.8924,134.8044,134.8141,23592.0
2019-09-13 15:10:00,137.88,137.94,137.85,137.87,24575.0,134.8141,134.8728,134.7848,134.8044,24575.0
2019-09-13 15:15:00,137.87,137.87,137.78,137.84,28534.0,134.8044,134.8044,134.7164,134.775,28534.0
2019-09-13 15:20:00,137.84,137.87,137.78,137.86,31253.0,134.775,134.8044,134.7164,134.7946,31253.0
2019-09-13 15:25:00,137.85,137.9,137.81,137.86,32062.0,134.7848,134.8337,134.7457,134.7946,32062.0
2019-09-13 15:30:00,137.86,137.88,137.81,137.87,31593.0,134.7946,134.8141,134.7457,134.8044,31593.0
2019-09-13 15:35:00,137.88,137.96,137.84,137.84,43805.0,134.8141,134.8924,134.775,134.775,43805.0
2019-09-13 15:40:00,137.84,138.02,137.82,137.99,58286.0,134.775,134.951,134.7555,134.9217,58286.0
2019-09-13 15:45:00,138.0,138.03,137.91,137.98,70547.0,134.9315,134.9608,134.8435,134.9119,70547.0
2019-09-13 15:50:00,137.99,138.06,137.91,137.93,120936.0,134.9217,134.9901,134.8435,134.863,120936.0
2019-09-13 15:55:00,137.93,138.07,137.73,138.0,388048.0,134.863,134.9999,134.6675,134.9315,388048.0
2019-09-16 09:30:00,136.29,137.25,135.91,136.59,230884.0,133.2595,134.1981,132.8879,133.5528,230884.0
2019-09-16 09:35:00,136.59,137.09,136.44,136.89,85564.0,133.5528,134.0417,133.4062,133.8461,85564.0
2019-09-16 09:40:00,136.92,137.2,136.84,136.88,52480.0,133.8755,134.1493,133.7973,133.8364,52480.0
2019-09-16 09:45:00,136.91,136.92,136.55,136.71,120967.0,133.8657,133.8755,133.5137,133.6701,120967.0
2019-09-16 09:50:00,136.7,136.9,136.7,136.77,71206.0,133.6604,133.8559,133.6604,133.7288,71206.0
2019-09-16 09:55:00,136.77,136.77,136.5,136.57,34121.0,133.7288,133.7288,133.4648,133.5333,34121.0
2019-09-16 10:00:00,136.53,136.68,136.44,136.6,50526.0,133.4942,133.6408,133.4062,133.5626,50526.0
2019-09-16 10:05:00,136.62,136.92,136.62,136.78,37096.0,133.5821,133.8755,133.5821,133.7386,37096.0
2019-09-16 10:10:00,136.79,136.82,136.67,136.68,37437.0,133.7484,133.7777,133.631,133.6408,37437.0
2019-09-16 10:15:00,136.68,136.75,136.52,136.59,22891.0,133.6408,133.7093,133.4844,133.5528,22891.0
2019-09-16 10:20:00,136.56,136.61,136.42,136.48,38493.0,133.5235,133.5724,133.3866,133.4453,38493.0
2019-09-16 10:25:00,136.47,136.5,136.24,136.25,37255.0,133.4355,133.4648,133.2106,133.2204,37255.0
2019-09-16 10:30:00,136.27,136.27,136.11,136.17,30459.0,133.2399,133.2399,133.0835,133.1422,30459.0
2019-09-16 10:35:00,136.17,136.34,136.11,136.25,42484.0,133.1422,133.3084,133.0835,133.2204,42484.0
2019-09-16 10:40:00,136.25,136.31,136.12,136.18,80904.0,133.2204,133.279,133.0933,133.1519,80904.0
2019-09-16 10:45:00,136.19,136.23,136.08,136.14,26895.0,133.1617,133.2008,133.0542,133.1128,26895.0
2019-09-16 10:50:00,136.15,136.18,135.95,136.03,78242.0,133.1226,133.1519,132.927,133.0053,78242.0
2019-09-16 10:55:00,136.04,136.29,136.04,136.23,32220.0,133.015,133.2595,133.015,133.2008,32220.0
2019-09-16 11:00:00,136.24,136.48,136.2,136.39,125763.0,133.2106,133.4453,133.1715,133.3573,125763.0
2019-09-16 11:05:00,136.38,136.46,136.36,136.41,36211.0,133.3475,133.4257,133.3279,133.3768,36211.0
2019-09-16 11:10:00,136.44,136.63,136.43,136.6,34074.0,133.4062,133.5919,133.3964,133.5626,34074.0
2019-09-16 11:15:00,136.62,136.63,136.38,136.44,26929.0,133.5821,133.5919,133.3475,133.4062,26929.0
2019-09-16 11:20:00,136.43,136.52,136.39,136.43,23432.0,133.3964,133.4844,133.3573,133.3964,23432.0
2019-09-16 11:25:00,136.45,136.62,136.42,136.57,105473.0,133.4159,133.5821,133.3866,133.5333,105473.0
2019-09-16 11:30:00,136.59,136.61,136.44,136.44,25336.0,133.5528,133.5724,133.4062,133.4062,25336.0
2019-09-16 11:35:00,136.43,136.53,136.38,136.45,26556.0,133.3964,133.4942,133.3475,133.4159,26556.0
2019-09-16 11:40:00,136.44,136.48,136.36,136.41,29779.0,133.4062,133.4453,133.3279,133.3768,29779.0
2019-09-16 11:45:00,136.4,136.41,136.26,136.28,19456.0,133.367,133.3768,133.2302,133.2497,19456.0
2019-09-16 11:50:00,136.29,136.43,136.19,136.35,36046.0,133.2595,133.3964,133.1617,133.3182,36046.0
2019-09-16 11:55:00,136.4,136.4,136.2,136.22,34175.0,133.367,133.367,133.1715,133.191,34175.0
2019-09-16 12:00:00,136.21,136.33,136.18,136.21,15507.0,133.1813,133.2986,133.1519,133.1813,15507.0
2019-09-16 12:05:00,136.21,136.26,136.16,136.21,19318.0,133.1813,133.2302,133.1324,133.1813,19318.0
2019-09-16 12:10:00,136.2,136.25,136.16,136.18,32333.0,133.1715,133.2204,133.1324,133.1519,32333.0
2019-09-16 12:15:00,136.19,136.32,136.18,136.31,34469.0,133.1617,133.2888,133.1519,133.279,34469.0
2019-09-16 12:20:00,136.31,136.32,136.19,136.22,13220.0,133.279,133.2888,133.1617,133.191,13220.0
2019-09-16 12:25:00,136.23,136.29,136.15,136.24,30330.0,133.2008,133.2595,133.1226,133.2106,30330.0
2019-09-16 12:30:00,136.25,136.25,136.12,136.13,21581.0,133.2204,133.2204,133.0933,133.103,21581.0
2019-09-16 12:35:00,136.13,136.14,136.0,136.07,35095.0,133.103,133.1128,132.9759,133.0444,35095.0
2019-09-16 12:40:00,136.09,136.1,135.78,135.78,86915.0,133.0639,133.0737,132.7608,132.7608,86915.0
2019-09-16 12:45:00,135.77,135.84,135.69,135.81,43014.0,132.751,132.8195,132.6728,132.7902,43014.0
2019-09-16 12:50:00,135.81,135.92,135.75,135.9,32543.0,132.7902,132.8977,132.7315,132.8782,32543.0
2019-09-16 12:55:00,135.89,136.1,135.8,136.05,102997.0,132.8684,133.0737,132.7804,133.0248,102997.0
2019-09-16 13:00:00,136.05,136.06,135.96,135.97,34006.0,133.0248,133.0346,132.9368,132.9466,34006.0
2019-09-16 13:05:00,135.97,136.11,135.97,136.09,33681.0,132.9466,133.0835,132.9466,133.0639,33681.0
2019-09-16 13:10:00,136.07,136.08,135.99,136.03,44681.0,133.0444,133.0542,132.9662,133.0053,44681.0
2019-09-16 13:15:00,136.02,136.04,135.96,135.96,25069.0,132.9955,133.015,132.9368,132.9368,25069.0
2019-09-16 13:20:00,135.97,136.0,135.86,135.87,34040.0,132.9466,132.9759,132.839,132.8488,34040.0
2019-09-16 13:25:00,135.88,135.97,135.87,135.92,21019.0,132.8586,132.9466,132.8488,132.8977,21019.0
2019-09-16 13:30:00,135.93,135.95,135.82,135.85,38272.0,132.9075,132.927,132.7999,132.8293,38272.0
2019-09-16 13:35:00,135.84,135.85,135.77,135.84,34511.0,132.8195,132.8293,132.751,132.8195,34511.0
2019-09-16 13:40:00,135.84,135.87,135.77,135.81,62158.0,132.8195,132.8488,132.751,132.7902,62158.0
2019-09-16 13:45:00,135.81,135.87,135.78,135.86,36613.0,132.7902,132.8488,132.7608,132.839,36613.0
2019-09-16 13:50:00,135.88,135.93,135.83,135.86,21665.0,132.8586,132.9075,132.8097,132.839,21665.0
2019-09-16 13:55:00,135.86,135.87,135.8,135.81,37567.0,132.839,132.8488,132.7804,132.7902,37567.0
2019-09-16 14:00:00,135.82,135.86,135.74,135.76,51120.0,132.7999,132.839,132.7217,132.7413,51120.0
2019-09-16 14:05:00,135.76,135.78,135.62,135.63,37397.0,132.7413,132.7608,132.6044,132.6142,37397.0
2019-09-16 14:10:00,135.63,135.65,135.56,135.61,50684.0,132.6142,132.6337,132.5457,132.5946,50684.0
2019-09-16 14:15:00,135.61,135.61,135.45,135.5,98874.0,132.5946,132.5946,132.4382,132.4871,98874.0
2019-09-16 14:20:00,135.51,135.51,135.3,135.38,92669.0,132.4968,132.4968,132.2915,132.3697,92669.0
2019-09-16 14:25:00,135.38,135.63,135.37,135.58,59274.0,132.3697,132.6142,132.3599,132.5653,59274.0
2019-09-16 14:30:00,135.59,135.6,135.44,135.52,39416.0,132.5751,132.5848,132.4284,132.5066,39416.0
2019-09-16 14:35:00,135.52,135.62,135.49,135.52,31947.0,132.5066,132.6044,132.4773,132.5066,31947.0
2019-09-16 14:40:00,135.52,135.55,135.47,135.49,64512.0,132.5066,132.5359,132.4577,132.4773,64512.0
2019-09-16 14:45:00,135.5,135.52,135.37,135.44,56407.0,132.4871,132.5066,132.3599,132.4284,56407.0
2019-09-16 14:50:00,135.45,135.47,135.39,135.43,36913.0,132.4382,132.4577,132.3795,132.4186,36913.0
2019-09-16 14:55:00,135.44,135.48,135.41,135.47,22948.0,132.4284,132.4675,132.3991,132.4577,22948.0
2019-09-16 15:00:00,135.46,135.52,135.42,135.5,49640.0,132.4479,132.5066,132.4088,132.4871,49640.0
2019-09-16 15:05:00,135.49,135.5,135.41,135.42,40743.0,132.4773,132.4871,132.3991,132.4088,40743.0
2019-09-16 15:10:00,135.42,135.58,135.41,135.53,67727.0,132.4088,132.5653,132.3991,132.5164,67727.0
2019-09-16 15:15:00,135.53,135.57,135.48,135.56,39603.0,132.5164,132.5555,132.4675,132.5457,39603.0
2019-09-16 15:20:00,135.56,135.6,135.47,135.53,75704.0,132.5457,132.5848,132.4577,132.5164,75704.0
2019-09-16 15:25:00,135.52,135.55,135.46,135.46,43021.0,132.5066,132.5359,132.4479,132.4479,43021.0
2019-09-16 15:30:00,135.46,135.49,135.41,135.46,67494.0,132.4479,132.4773,132.3991,132.4479,67494.0
2019-09-16 15:35:00,135.46,135.57,135.45,135.53,106763.0,132.4479,132.5555,132.4382,132.5164,106763.0
2019-09-16 15:40:00,135.53,135.56,135.49,135.52,117258.0,132.5164,132.5457,132.4773,132.5066,117258.0
2019-09-16 15:45:00,135.52,135.57,135.48,135.48,114539.0,132.5066,132.5555,132.4675,132.4675,114539.0
2019-09-16 15:50:00,135.49,135.71,135.49,135.66,130502.0,132.4773,132.6924,132.4773,132.6435,130502.0
2019-09-16 15:55:00,135.66,135.87,135.63,135.8,352462.0,132.6435,132.8488,132.6142,132.7804,352462.0
2019-09-17 09:30:00,135.8,136.42,135.75,136.24,162232.0,132.7804,133.3866,132.7315,133.2106,162232.0
2019-09-17 09:35:00,136.26,136.55,136.22,136.45,82910.0,133.2302,133.5137,133.191,133.4159,82910.0
2019-09-17 09:40:00,136.44,136.45,136.21,136.26,48993.0,133.4062,133.4159,133.1813,133.2302,48993.0
2019-09-17 09:45:00,136.26,136.41,136.16,136.28,49582.0,133.2302,133.3768,133.1324,133.2497,49582.0
2019-09-17 09:50:00,136.29,136.39,136.06,136.06,64767.0,133.2595,133.3573,133.0346,133.0346,64767.0
2019-09-17 09:55:00,136.03,136.07,135.84,135.9,43692.0,133.0053,133.0444,132.8195,132.8782,43692.0
2019-09-17 10:00:00,135.92,135.93,135.67,135.84,74050.0,132.8977,132.9075,132.6533,132.8195,74050.0
2019-09-17 10:05:00,135.86,135.93,135.79,135.9,41323.0,132.839,132.9075,132.7706,132.8782,41323.0
2019-09-17 10:10:00,135.88,135.9,135.75,135.84,43616.0,132.8586,132.8782,132.7315,132.8195,43616.0
2019-09-17 10:15:00,135.86,136.23,135.86,136.21,55987.0,132.839,133.2008,132.839,133.1813,55987.0
2019-09-17 10:20:00,136.25,136.35,136.22,136.24,43589.0,133.2204,133.3182,133.191,133.2106,43589.0
2019-09-17 10:25:00,136.24,136.44,136.19,136.4,25402.0,133.2106,133.4062,133.1617,133.367,25402.0
2019-09-17 10:30:00,136.42,136.58,136.39,136.53,45347.0,133.3866,133.543,133.3573,133.4942,45347.0
2019-09-17 10:35:00,136.54,136.67,136.53,136.65,60517.0,133.5039,133.631,133.4942,133.6115,60517.0
2019-09-17 10:40:00,136.64,136.73,136.55,136.71,51354.0,133.6017,133.6897,133.5137,133.6701,51354.0
2019-09-17 10:45:00,136.71,136.72,136.42,136.49,30502.0,133.6701,133.6799,133.3866,133.455,30502.0
2019-09-17 10:50:00,136.5,136.55,136.3,136.33,34065.0,133.4648,133.5137,133.2693,133.2986,34065.0
2019-09-17 10:55:00,136.33,136.43,136.3,136.32,35904.0,133.2986,133.3964,133.2693,133.2888,35904.0
2019-09-17 11:00:00,136.32,136.44,136.3,136.43,33465.0,133.2888,133.4062,133.2693,133.3964,33465.0
2019-09-17 11:05:00,136.46,136.49,136.3,136.34,26980.0,133.4257,133.455,133.2693,133.3084,26980.0
2019-09-17 11:10:00,136.36,136.4,136.16,136.16,27357.0,133.3279,133.367,133.1324,133.1324,27357.0
2019-09-17 11:15:00,136.18,136.3,136.17,136.19,17808.0,133.1519,133.2693,133.1422,133.1617,17808.0
2019-09-17 11:20:00,136.21,136.4,136.18,136.37,23055.0,133.1813,133.367,133.1519,133.3377,23055.0
2019-09-17 11:25:00,136.33,136.39,136.23,136.29,127709.0,133.2986,133.3573,133.2008,133.2595,127709.0
2019-09-17 11:30:00,136.32,136.37,136.04,136.08,32872.0,133.2888,133.3377,133.015,133.0542,32872.0
2019-09-17 11:35:00,136.1,136.11,135.93,135.98,28127.0,133.0737,133.0835,132.9075,132.9564,28127.0
2019-09-17 11:40:00,135.97,136.17,135.97,136.13,39967.0,132.9466,133.1422,132.9466,133.103,39967.0
2019-09-17 11:45:00,136.11,136.41,136.0,136.41,195410.0,133.0835,133.3768,132.9759,133.3768,195410.0
2019-09-17 11:50:00,136.4,136.45,136.34,136.34,18422.0,133.367,133.4159,133.3084,133.3084,18422.0
2019-09-17 11:55:00,136.36,136.39,136.22,136.38,16611.0,133.3279,133.3573,133.191,133.3475,16611.0
2019-09-17 12:00:00,136.39,136.59,136.39,136.55,34790.0,133.3573,133.5528,133.3573,133.5137,34790.0
2019-09-17 12:05:00,136.58,136.63,136.52,136.55,30091.0,133.543,133.5919,133.4844,133.5137,30091.0
2019-09-17 12:10:00,136.56,136.67,136.51,136.57,32658.0,133.5235,133.631,133.4746,133.5333,32658.0
2019-09-17 12:15:00,136.58,136.72,136.57,136.58,25023.0,133.543,133.6799,133.5333,133.543,25023.0
2019-09-17 12:20:00,136.59,136.61,136.48,136.56,18142.0,133.5528,133.5724,133.4453,133.5235,18142.0
2019-09-17 12:25:00,136.56,136.62,136.5,136.58,12107.0,133.5235,133.5821,133.4648,133.543,12107.0
2019-09-17 12:30:00,136.57,136.58,136.48,136.49,21531.0,133.5333,133.543,133.4453,133.455,21531.0
2019-09-17 12:35:00,136.48,136.5,136.37,136.4,20600.0,133.4453,133.4648,133.3377,133.367,20600.0
2019-09-17 12:40:00,136.41,136.45,136.3,136.41,25776.0,133.3768,133.4159,133.2693,133.3768,25776.0
2019-09-17 12:45:00,136.42,136.43,136.33,136.34,10806.0,133.3866,133.3964,133.2986,133.3084,10806.0
2019-09-17 12:50:00,136.33,136.36,136.27,136.32,15280.0,133.2986,133.3279,133.2399,133.2888,15280.0
2019-09-17 12:55:00,136.32,136.36,136.27,136.3,25727.0,133.2888,133.3279,133.2399,133.2693,25727.0
2019-09-17 13:00:00,136.3,136.32,136.25,136.3,22277.0,133.2693,133.2888,133.2204,133.2693,22277.0
2019-09-17 13:05:00,136.3,136.31,136.2,136.22,17535.0,133.2693,133.279,133.1715,133.191,17535.0
2019-09-17 13:10:00,136.22,136.32,136.21,136.31,20792.0,133.191,133.2888,133.1813,133.279,20792.0
2019-09-17 13:15:00,136.31,136.32,136.25,136.28,15511.0,133.279,133.2888,133.2204,133.2497,15511.0
2019-09-17 13:20:00,136.28,136.29,136.26,136.27,13790.0,133.2497,133.2595,133.2302,133.2399,13790.0
2019-09-17 13:25:00,136.28,136.29,136.19,136.19,11040.0,133.2497,133.2595,133.1617,133.1617,11040.0
2019-09-17 13:30:00,136.18,136.21,136.12,136.13,22367.0,133.1519,133.1813,133.0933,133.103,22367.0
2019-09-17 13:35:00,136.13,136.14,136.09,136.13,28471.0,133.103,133.1128,133.0639,133.103,28471.0
2019-09-17 13:40:00,136.12,136.19,136.11,136.16,11591.0,133.0933,133.1617,133.0835,133.1324,11591.0
2019-09-17 13:45:00,136.17,136.24,136.15,136.21,28173.0,133.1422,133.2106,133.1226,133.1813,28173.0
2019-09-17 13:50:00,136.21,136.23,136.16,136.22,15511.0,133.1813,133.2008,133.1324,133.191,15511.0
2019-09-17 13:55:00,136.22,136.35,136.17,136.24,31080.0,133.191,133.3182,133.1422,133.2106,31080.0
2019-09-17 14:00:00,136.26,136.4,136.26,136.31,17496.0,133.2302,133.367,133.2302,133.279,17496.0
2019-09-17 14:05:00,136.31,136.33,136.16,136.22,19919.0,133.279,133.2986,133.1324,133.191,19919.0
2019-09-17 14:10:00,136.22,136.27,136.15,136.2,22483.0,133.191,133.2399,133.1226,133.1715,22483.0
2019-09-17 14:15:00,136.22,136.22,136.13,136.16,13979.0,133.191,133.191,133.103,133.1324,13979.0
2019-09-17 14:20:00,136.15,136.18,136.1,136.12,19287.0,133.1226,133.1519,133.0737,133.0933,19287.0
2019-09-17 14:25:00,136.1,136.15,136.08,136.1,13599.0,133.0737,133.1226,133.0542,133.0737,13599.0
2019-09-17 14:30:00,136.11,136.14,136.1,136.13,19168.0,133.0835,133.1128,133.0737,133.103,19168.0
2019-09-17 14:35:00,136.14,136.14,136.03,136.03,39482.0,133.1128,133.1128,133.0053,133.0053,39482.0
2019-09-17 14:40:00,136.02,136.08,135.98,135.99,18958.0,132.9955,133.0542,132.9564,132.9662,18958.0
2019-09-17 14:45:00,135.98,136.02,135.94,135.98,43449.0,132.9564,132.9955,132.9173,132.9564,43449.0
2019-09-17 14:50:00,135.98,136.02,135.94,136.01,46102.0,132.9564,132.9955,132.9173,132.9857,46102.0
2019-09-17 14:55:00,136.0,136.11,135.99,136.06,34781.0,132.9759,133.0835,132.9662,133.0346,34781.0
2019-09-17 15:00:00,136.07,136.08,135.98,135.98,21456.0,133.0444,133.0542,132.9564,132.9564,21456.0
2019-09-17 15:05:00,135.98,136.02,135.88,135.9,20595.0,132.9564,132.9955,132.8586,132.8782,20595.0
2019-09-17 15:10:00,135.9,135.9,135.75,135.75,27235.0,132.8782,132.8782,132.7315,132.7315,27235.0
2019-09-17 15:15:00,135.77,135.8,135.72,135.73,23281.0,132.751,132.7804,132.7022,132.7119,23281.0
2019-09-17 15:20:00,135.74,135.82,135.73,135.79,23550.0,132.7217,132.7999,132.7119,132.7706,23550.0
2019-09-17 15:25:00,135.78,135.97,135.78,135.96,93191.0,132.7608,132.9466,132.7608,132.9368,93191.0
2019-09-17 15:30:00,135.97,136.06,135.96,136.03,29784.0,132.9466,133.0346,132.9368,133.0053,29784.0
2019-09-17 15:35:00,136.03,136.12,135.98,136.12,25971.0,133.0053,133.0933,132.9564,133.0933,25971.0
2019-09-17 15:40:00,136.12,136.24,136.11,136.22,38271.0,133.0933,133.2106,133.0835,133.191,38271.0
2019-09-17 15:45:00,136.22,136.29,136.22,136.26,40796.0,133.191,133.2595,133.191,133.2302,40796.0
2019-09-17 15:50:00,136.25,136.26,136.14,136.21,97455.0,133.2204,133.2302,133.1128,133.1813,97455.0
2019-09-17 15:55:00,136.21,136.29,136.15,136.21,234175.0,133.1813,133.2595,133.1226,133.1813,234175.0
2019-09-18 09:30:00,136.41,136.48,136.0,136.43,90741.0,133.3768,133.4453,132.9759,133.3964,90741.0
2019-09-18 09:35:00,136.37,136.48,136.06,136.35,38805.0,133.3377,133.4453,133.0346,133.3182,38805.0
2019-09-18 09:40:00,136.34,136.34,136.12,136.14,16360.0,133.3084,133.3084,133.0933,133.1128,16360.0
2019-09-18 09:45:00,136.16,136.16,135.9,136.03,40493.0,133.1324,133.1324,132.8782,133.0053,40493.0
2019-09-18 09:50:00,136.05,136.17,136.01,136.11,21039.0,133.0248,133.1422,132.9857,133.0835,21039.0
2019-09-18 09:55:00,136.12,136.39,136.09,136.38,26158.0,133.0933,133.3573,133.0639,133.3475,26158.0
2019-09-18 10:00:00,136.35,136.53,136.33,136.52,41483.0,133.3182,133.4942,133.2986,133.4844,41483.0
2019-09-18 10:05:00,136.52,136.58,136.45,136.45,36281.0,133.4844,133.543,133.4159,133.4159,36281.0
2019-09-18 10:10:00,136.46,136.58,136.42,136.48,35398.0,133.4257,133.543,133.3866,133.4453,35398.0
2019-09-18 10:15:00,136.49,136.56,136.43,136.47,28764.0,133.455,133.5235,133.3964,133.4355,28764.0
2019-09-18 10:20:00,136.47,136.52,136.33,136.39,26147.0,133.4355,133.4844,133.2986,133.3573,26147.0
2019-09-18 10:25:00,136.38,136.53,136.35,136.53,33028.0,133.3475,133.4942,133.3182,133.4942,33028.0
2019-09-18 10:30:00,136.53,136.57,136.37,136.43,25761.0,133.4942,133.5333,133.3377,133.3964,25761.0
2019-09-18 10:35:00,136.43,136.53,136.37,136.38,36578.0,133.3964,133.4942,133.3377,133.3475,36578.0
2019-09-18 10:40:00,136.38,136.46,136.34,136.46,28204.0,133.3475,133.4257,133.3084,133.4257,28204.0
2019-09-18 10:45:00,136.45,136.45,136.18,136.22,25286.0,133.4159,133.4159,133.1519,133.191,25286.0
2019-09-18 10:50:00,136.22,136.24,136.13,136.18,27499.0,133.191,133.2106,133.103,133.1519,27499.0
2019-09-18 10:55:00,136.19,136.21,136.12,136.16,37060.0,133.1617,133.1813,133.0933,133.1324,37060.0
2019-09-18 11:00:00,136.15,136.19,136.07,136.12,24983.0,133.1226,133.1617,133.0444,133.0933,24983.0
2019-09-18 11:05:00,136.12,136.13,135.99,136.01,32329.0,133.0933,133.103,132.9662,132.9857,32329.0
2019-09-18 11:10:00,136.02,136.09,136.0,136.08,20159.0,132.9955,133.0639,132.9759,133.0542,20159.0
2019-09-18 11:15:00,136.07,136.31,136.05,136.22,42821.0,133.0444,133.279,133.0248,133.191,42821.0
2019-09-18 11:20:00,136.23,136.38,136.22,136.34,29057.0,133.2008,133.3475,133.191,133.3084,29057.0
2019-09-18 11:25:00,136.35,136.49,136.31,136.48,42828.0,133.3182,133.455,133.279,133.4453,42828.0
2019-09-18 11:30:00,136.48,136.5,136.34,136.47,34961.0,133.4453,133.4648,133.3084,133.4355,34961.0
2019-09-18 11:35:00,136.48,136.5,136.36,136.42,35107.0,133.4453,133.4648,133.3279,133.3866,35107.0
2019-09-18 11:40:00,136.45,136.53,136.42,136.46,24224.0,133.4159,133.4942,133.3866,133.4257,24224.0
2019-09-18 11:45:00,136.47,136.66,136.47,136.62,45956.0,133.4355,133.6213,133.4355,133.5821,45956.0
2019-09-18 11:50:00,136.62,136.63,136.37,136.41,38926.0,133.5821,133.5919,133.3377,133.3768,38926.0
2019-09-18 11:55:00,136.41,136.58,136.39,136.57,21107.0,133.3768,133.543,133.3573,133.5333,21107.0
2019-09-18 12:00:00,136.57,136.67,136.48,136.65,85838.0,133.5333,133.631,133.4453,133.6115,85838.0
2019-09-18 12:05:00,136.66,136.69,136.6,136.69,26781.0,133.6213,133.6506,133.5626,133.6506,26781.0
2019-09-18 12:10:00,136.69,136.87,136.67,136.75,114247.0,133.6506,133.8266,133.631,133.7093,114247.0
2019-09-18 12:15:00,136.75,136.76,136.66,136.72,22777.0,133.7093,133.719,133.6213,133.6799,22777.0
2019-09-18 12:20:00,136.71,136.73,136.58,136.58,37081.0,133.6701,133.6897,133.543,133.543,37081.0
2019-09-18 12:25:00,136.57,136.71,136.56,136.7,15382.0,133.5333,133.6701,133.5235,133.6604,15382.0
2019-09-18 12:30:00,136.69,136.86,136.68,136.85,34478.0,133.6506,133.8168,133.6408,133.807,34478.0
2019-09-18 12:35:00,136.86,137.0,136.86,136.87,44588.0,133.8168,133.9537,133.8168,133.8266,44588.0
2019-09-18 12:40:00,136.88,137.02,136.88,136.97,40578.0,133.8364,133.9733,133.8364,133.9244,40578.0
2019-09-18 12:45:00,136.96,137.0,136.89,136.99,30234.0,133.9146,133.9537,133.8461,133.9439,30234.0
2019-09-18 12:50:00,137.0,137.04,136.96,136.96,28070.0,133.9537,133.9928,133.9146,133.9146,28070.0
2019-09-18 12:55:00,136.95,137.03,136.88,137.02,28256.0,133.9048,133.983,133.8364,133.9733,28256.0
2019-09-18 13:00:00,137.01,137.01,136.88,136.93,20589.0,133.9635,133.9635,133.8364,133.8853,20589.0
2019-09-18 13:05:00,136.94,136.94,136.83,136.92,34197.0,133.895,133.895,133.7875,133.8755,34197.0
2019-09-18 13:10:00,136.94,136.99,136.88,136.93,44153.0,133.895,133.9439,133.8364,133.8853,44153.0
2019-09-18 13:15:00,136.93,136.98,136.88,136.89,33512.0,133.8853,133.9341,133.8364,133.8461,33512.0
2019-09-18 13:20:00,136.89,136.98,136.85,136.96,63128.0,133.8461,133.9341,133.807,133.9146,63128.0
2019-09-18 13:25:00,136.96,136.97,136.75,136.77,21201.0,133.9146,133.9244,133.7093,133.7288,21201.0
2019-09-18 13:30:00,136.76,136.77,136.61,136.74,32164.0,133.719,133.7288,133.5724,133.6995,32164.0
2019-09-18 13:35:00,136.74,136.99,136.7,136.98,28719.0,133.6995,133.9439,133.6604,133.9341,28719.0
2019-09-18 13:40:00,136.98,136.99,136.88,136.92,33245.0,133.9341,133.9439,133.8364,133.8755,33245.0
2019-09-18 13:45:00,136.93,137.0,136.91,136.94,32381.0,133.8853,133.9537,133.8657,133.895,32381.0
2019-09-18 13:50:00,136.94,136.98,136.87,136.91,22056.0,133.895,133.9341,133.8266,133.8657,22056.0
2019-09-18 13:55:00,136.91,136.94,136.75,136.79,33025.0,133.8657,133.895,133.7093,133.7484,33025.0
2019-09-18 14:00:00,136.75,136.97,136.22,136.61,99420.0,133.7093,133.9244,133.191,133.5724,99420.0
2019-09-18 14:05:00,136.62,136.99,136.61,136.66,46110.0,133.5821,133.9439,133.5724,133.6213,46110.0
2019-09-18 14:10:00,136.67,136.68,136.16,136.21,57089.0,133.631,133.6408,133.1324,133.1813,57089.0
2019-09-18 14:15:00,136.23,136.29,136.08,136.14,48736.0,133.2008,133.2595,133.0542,133.1128,48736.0
2019-09-18 14:20:00,136.11,136.14,136.01,136.06,34173.0,133.0835,133.1128,132.9857,133.0346,34173.0
2019-09-18 14:25:00,136.06,136.11,136.01,136.07,25115.0,133.0346,133.0835,132.9857,133.0444,25115.0
2019-09-18 14:30:00,136.07,136.18,135.94,136.16,83746.0,133.0444,133.1519,132.9173,133.1324,83746.0
2019-09-18 14:35:00,136.14,136.18,135.98,136.05,168716.0,133.1128,133.1519,132.9564,133.0248,168716.0
2019-09-18 14:40:00,136.03,136.19,135.98,136.05,35935.0,133.0053,133.1617,132.9564,133.0248,35935.0
2019-09-18 14:45:00,136.03,136.03,135.72,135.86,51547.0,133.0053,133.0053,132.7022,132.839,51547.0
2019-09-18 14:50:00,135.86,136.17,135.81,136.11,29777.0,132.839,133.1422,132.7902,133.0835,29777.0
2019-09-18 14:55:00,136.08,136.21,136.06,136.16,142439.0,133.0542,133.1813,133.0346,133.1324,142439.0
2019-09-18 15:00:00,136.14,136.23,136.07,136.15,29093.0,133.1128,133.2008,133.0444,133.1226,29093.0
2019-09-18 15:05:00,136.13,136.34,136.11,136.28,31499.0,133.103,133.3084,133.0835,133.2497,31499.0
2019-09-18 15:10:00,136.29,136.49,136.28,136.4,37569.0,133.2595,133.455,133.2497,133.367,37569.0
2019-09-18 15:15:00,136.4,136.56,136.37,136.53,39109.0,133.367,133.5235,133.3377,133.4942,39109.0
2019-09-18 15:20:00,136.52,136.61,136.46,136.52,45975.0,133.4844,133.5724,133.4257,133.4844,45975.0
2019-09-18 15:25:00,136.52,136.63,136.5,136.52,47748.0,133.4844,133.5919,133.4648,133.4844,47748.0
2019-09-18 15:30:00,136.53,136.78,136.5,136.78,86996.0,133.4942,133.7386,133.4648,133.7386,86996.0
2019-09-18 15:35:00,136.78,136.92,136.74,136.92,57453.0,133.7386,133.8755,133.6995,133.8755,57453.0
2019-09-18 15:40:00,136.92,137.05,136.89,137.03,70941.0,133.8755,134.0026,133.8461,133.983,70941.0
2019-09-18 15:45:00,137.04,137.07,136.77,136.92,94695.0,133.9928,134.0221,133.7288,133.8755,94695.0
2019-09-18 15:50:00,136.92,136.95,136.71,136.77,109570.0,133.8755,133.9048,133.6701,133.7288,109570.0
2019-09-18 15:55:00,136.77,137.06,136.61,136.78,614015.0,133.7288,134.0124,133.5724,133.7386,614015.0
2019-09-19 09:30:00,137.0,137.34,136.84,137.23,142436.0,133.9537,134.2861,133.7973,134.1786,142436.0
2019-09-19 09:35:00,137.18,137.36,137.16,137.23,31140.0,134.1297,134.3057,134.1101,134.1786,31140.0
2019-09-19 09:40:00,137.24,137.27,136.9,136.95,44057.0,134.1884,134.2177,133.8559,133.9048,44057.0
2019-09-19 09:45:00,136.95,136.99,136.51,136.55,49222.0,133.9048,133.9439,133.4746,133.5137,49222.0
2019-09-19 09:50:00,136.56,136.56,136.13,136.13,75617.0,133.5235,133.5235,133.103,133.103,75617.0
2019-09-19 09:55:00,136.14,136.19,135.81,135.88,117934.0,133.1128,133.1617,132.7902,132.8586,117934.0
2019-09-19 10:00:00,135.84,135.89,135.52,135.53,183250.0,132.8195,132.8684,132.5066,132.5164,183250.0
2019-09-19 10:05:00,135.55,135.79,135.52,135.66,94568.0,132.5359,132.7706,132.5066,132.6435,94568.0
2019-09-19 10:10:00,135.66,135.93,135.51,135.87,152028.0,132.6435,132.9075,132.4968,132.8488,152028.0
2019-09-19 10:15:00,135.89,135.99,135.51,135.53,147164.0,132.8684,132.9662,132.4968,132.5164,147164.0
2019-09-19 10:20:00,135.53,135.64,135.46,135.47,120674.0,132.5164,132.6239,132.4479,132.4577,120674.0
2019-09-19 10:25:00,135.47,135.6,135.29,135.43,93584.0,132.4577,132.5848,132.2817,132.4186,93584.0
2019-09-19 10:30:00,135.42,135.59,135.34,135.5,74304.0,132.4088,132.5751,132.3306,132.4871,74304.0
2019-09-19 10:35:00,135.51,135.52,135.28,135.4,89928.0,132.4968,132.5066,132.2719,132.3893,89928.0
2019-09-19 10:40:00,135.41,135.5,135.25,135.29,80061.0,132.3991,132.4871,132.2426,132.2817,80061.0
2019-09-19 10:45:00,135.27,135.46,135.18,135.45,158004.0,132.2622,132.4479,132.1742,132.4382,158004.0
2019-09-19 10:50:00,135.44,135.55,135.4,135.52,48337.0,132.4284,132.5359,132.3893,132.5066,48337.0
2019-09-19 10:55:00,135.51,135.54,135.4,135.44,43473.0,132.4968,132.5262,132.3893,132.4284,43473.0
2019-09-19 11:00:00,135.44,135.46,135.27,135.28,50071.0,132.4284,132.4479,132.2622,132.2719,50071.0
2019-09-19 11:05:00,135.29,135.39,135.22,135.36,54377.0,132.2817,132.3795,132.2133,132.3502,54377.0
2019-09-19 11:10:00,135.37,135.48,135.3,135.36,59740.0,132.3599,132.4675,132.2915,132.3502,59740.0
2019-09-19 11:15:00,135.35,135.54,135.28,135.52,45480.0,132.3404,132.5262,132.2719,132.5066,45480.0
2019-09-19 11:20:00,135.5,135.56,135.5,135.53,40467.0,132.4871,132.5457,132.4871,132.5164,40467.0
2019-09-19 11:25:00,135.53,135.54,135.38,135.41,53249.0,132.5164,132.5262,132.3697,132.3991,53249.0
2019-09-19 11:30:00,135.4,135.47,135.33,135.47,45237.0,132.3893,132.4577,132.3208,132.4577,45237.0
2019-09-19 11:35:00,135.47,135.7,135.47,135.65,68216.0,132.4577,132.6826,132.4577,132.6337,68216.0
2019-09-19 11:40:00,135.65,135.65,135.41,135.46,39842.0,132.6337,132.6337,132.3991,132.4479,39842.0
2019-09-19 11:45:00,135.47,135.49,135.36,135.41,60049.0,132.4577,132.4773,132.3502,132.3991,60049.0
2019-09-19 11:50:00,135.4,135.4,135.22,135.22,59607.0,132.3893,132.3893,132.2133,132.2133,59607.0
2019-09-19 11:55:00,135.21,135.27,135.14,135.22,109565.0,132.2035,132.2622,132.1351,132.2133,109565.0
2019-09-19 12:00:00,135.21,135.23,135.17,135.2,39977.0,132.2035,132.2231,132.1644,132.1937,39977.0
2019-09-19 12:05:00,135.2,135.21,135.02,135.04,86529.0,132.1937,132.2035,132.0177,132.0373,86529.0
2019-09-19 12:10:00,135.04,135.08,134.93,134.97,110788.0,132.0373,132.0764,131.9297,131.9688,110788.0
2019-09-19 12:15:00,134.97,134.99,134.69,134.7,85310.0,131.9688,131.9884,131.6951,131.7048,85310.0
2019-09-19 12:20:00,134.7,134.71,134.3,134.31,175305.0,131.7048,131.7146,131.3137,131.3235,175305.0
2019-09-19 12:25:00,134.32,134.37,133.96,133.96,243981.0,131.3333,131.3822,130.9813,130.9813,243981.0
2019-09-19 12:30:00,133.96,134.1,133.92,133.92,100285.0,130.9813,131.1182,130.9422,130.9422,100285.0
2019-09-19 12:35:00,133.93,134.13,133.89,134.05,111664.0,130.952,131.1475,130.9129,131.0693,111664.0
2019-09-19 12:40:00,134.04,134.25,134.03,134.19,91470.0,131.0595,131.2648,131.0497,131.2062,91470.0
2019-09-19 12:45:00,134.21,134.31,134.13,134.23,79844.0,131.2257,131.3235,131.1475,131.2453,79844.0
2019-09-19 12:50:00,134.22,134.24,134.02,134.1,77626.0,131.2355,131.2551,131.04,131.1182,77626.0
2019-09-19 12:55:00,134.09,134.16,134.04,134.06,69060.0,131.1084,131.1768,131.0595,131.0791,69060.0
2019-09-19 13:00:00,134.06,134.1,133.92,133.97,123909.0,131.0791,131.1182,130.9422,130.9911,123909.0
2019-09-19 13:05:00,133.97,134.0,133.83,133.86,96615.0,130.9911,131.0204,130.8542,130.8835,96615.0
2019-09-19 13:10:00,133.86,133.91,133.78,133.86,59542.0,130.8835,130.9324,130.8053,130.8835,59542.0
2019-09-19 13:15:00,133.87,133.97,133.77,133.87,86267.0,130.8933,130.9911,130.7955,130.8933,86267.0
2019-09-19 13:20:00,133.87,133.91,133.81,133.85,49805.0,130.8933,130.9324,130.8346,130.8737,49805.0
2019-09-19 13:25:00,133.84,133.89,133.76,133.84,87612.0,130.864,130.9129,130.7857,130.864,87612.0
2019-09-19 13:30:00,133.83,133.84,133.63,133.69,148878.0,130.8542,130.864,130.6586,130.7173,148878.0
2019-09-19 13:35:00,133.69,133.77,133.66,133.71,78855.0,130.7173,130.7955,130.688,130.7369,78855.0
2019-09-19 13:40:00,133.71,133.72,133.45,133.53,130239.0,130.7369,130.7466,130.4826,130.5609,130239.0
2019-09-19 13:45:00,133.53,133.85,133.51,133.83,114899.0,130.5609,130.8737,130.5413,130.8542,114899.0
2019-09-19 13:50:00,133.83,133.95,133.73,133.81,107999.0,130.8542,130.9715,130.7564,130.8346,107999.0
2019-09-19 13:55:00,133.81,133.94,133.75,133.92,109144.0,130.8346,130.9617,130.776,130.9422,109144.0
2019-09-19 14:00:00,133.92,134.16,133.91,133.95,101424.0,130.9422,131.1768,130.9324,130.9715,101424.0
2019-09-19 14:05:00,133.95,134.08,133.9,134.02,53116.0,130.9715,131.0986,130.9226,131.04,53116.0
2019-09-19 14:10:00,134.02,134.08,133.96,134.08,83679.0,131.04,131.0986,130.9813,131.0986,83679.0
2019-09-19 14:15:00,134.09,134.33,134.08,134.3,72960.0,131.1084,131.3431,131.0986,131.3137,72960.0
2019-09-19 14:20:00,134.31,134.32,134.07,134.21,115850.0,131.3235,131.3333,131.0889,131.2257,115850.0
2019-09-19 14:25:00,134.22,134.25,134.15,134.22,45122.0,131.2355,131.2648,131.1671,131.2355,45122.0
2019-09-19 14:30:00,134.21,134.25,134.16,134.25,53360.0,131.2257,131.2648,131.1768,131.2648,53360.0
2019-09-19 14:35:00,134.25,134.25,134.04,134.04,52481.0,131.2648,131.2648,131.0595,131.0595,52481.0
2019-09-19 14:40:00,134.03,134.11,133.95,134.1,84283.0,131.0497,131.128,130.9715,131.1182,84283.0
2019-09-19 14:45:00,134.1,134.13,133.95,134.01,53786.0,131.1182,131.1475,130.9715,131.0302,53786.0
2019-09-19 14:50:00,134.02,134.09,134.01,134.04,38001.0,131.04,131.1084,131.0302,131.0595,38001.0
2019-09-19 14:55:00,134.03,134.07,133.95,133.97,55550.0,131.0497,131.0889,130.9715,130.9911,55550.0
2019-09-19 15:00:00,133.96,134.0,133.89,133.9,91198.0,130.9813,131.0204,130.9129,130.9226,91198.0
2019-09-19 15:05:00,133.89,133.91,133.65,133.68,163481.0,130.9129,130.9324,130.6782,130.7075,163481.0
2019-09-19 15:10:00,133.68,133.71,133.61,133.67,108053.0,130.7075,130.7369,130.6391,130.6977,108053.0
2019-09-19 15:15:00,133.67,133.67,133.57,133.59,108268.0,130.6977,130.6977,130.6,130.6195,108268.0
2019-09-19 15:20:00,133.59,133.68,133.59,133.62,124209.0,130.6195,130.7075,130.6195,130.6489,124209.0
2019-09-19 15:25:00,133.62,133.72,133.56,133.58,106271.0,130.6489,130.7466,130.5902,130.6097,106271.0
2019-09-19 15:30:00,133.57,133.6,133.35,133.36,231348.0,130.6,130.6293,130.3849,130.3946,231348.0
2019-09-19 15:35:00,133.35,133.44,133.25,133.37,230203.0,130.3849,130.4729,130.2871,130.4044,230203.0
2019-09-19 15:40:00,133.37,133.5,133.21,133.47,415549.0,130.4044,130.5315,130.248,130.5022,415549.0
2019-09-19 15:45:00,133.47,133.49,133.24,133.29,228784.0,130.5022,130.5217,130.2773,130.3262,228784.0
2019-09-19 15:50:00,133.3,133.3,133.0,133.24,448357.0,130.336,130.336,130.0426,130.2773,448357.0
2019-09-19 15:55:00,133.24,133.53,133.22,133.3,647113.0,130.2773,130.5609,130.2578,130.336,647113.0
2019-09-20 09:30:00,133.03,133.21,132.61,132.71,2353260.0,130.072,130.248,129.6613,129.7591,2353260.0
2019-09-20 09:35:00,132.68,133.23,132.32,133.1,216039.0,129.7298,130.2675,129.3778,130.1404,216039.0
2019-09-20 09:40:00,133.12,133.13,132.53,132.77,187960.0,130.16,130.1698,129.5831,129.8178,187960.0
2019-09-20 09:45:00,132.8,133.04,132.6,132.68,192357.0,129.8471,130.0818,129.6515,129.7298,192357.0
2019-09-20 09:50:00,132.69,132.73,132.07,132.08,257449.0,129.7395,129.7786,129.1333,129.1431,257449.0
2019-09-20 09:55:00,132.07,132.43,131.93,132.18,262465.0,129.1333,129.4853,128.9964,129.2409,262465.0
2019-09-20 10:00:00,132.19,132.44,132.09,132.19,186351.0,129.2507,129.4951,129.1529,129.2507,186351.0
2019-09-20 10:05:00,132.2,132.3,132.07,132.24,170469.0,129.2604,129.3582,129.1333,129.2995,170469.0
2019-09-20 10:10:00,132.25,132.55,132.21,132.22,124828.0,129.3093,129.6026,129.2702,129.28,124828.0
2019-09-20 10:15:00,132.22,132.3,132.11,132.19,87202.0,129.28,129.3582,129.1724,129.2507,87202.0
2019-09-20 10:20:00,132.19,132.38,132.0,132.26,133237.0,129.2507,129.4364,129.0649,129.3191,133237.0
2019-09-20 10:25:00,132.25,132.37,132.13,132.33,222214.0,129.3093,129.4267,129.192,129.3875,222214.0
2019-09-20 10:30:00,132.32,132.57,132.23,132.23,139156.0,129.3778,129.6222,129.2898,129.2898,139156.0
2019-09-20 10:35:00,132.22,132.26,131.71,131.84,269934.0,129.28,129.3191,128.7813,128.9084,269934.0
2019-09-20 10:40:00,131.81,131.91,131.63,131.82,187486.0,128.8791,128.9769,128.7031,128.8889,187486.0
2019-09-20 10:45:00,131.82,132.42,131.82,132.29,209894.0,128.8889,129.4755,128.8889,129.3484,209894.0
2019-09-20 10:50:00,132.29,132.51,132.25,132.43,126597.0,129.3484,129.5635,129.3093,129.4853,126597.0
2019-09-20 10:55:00,132.43,132.44,132.21,132.27,110707.0,129.4853,129.4951,129.2702,129.3289,110707.0
2019-09-20 11:00:00,132.25,132.32,132.14,132.16,150210.0,129.3093,129.3778,129.2018,129.2213,150210.0
2019-09-20 11:05:00,132.14,132.25,131.94,131.96,151331.0,129.2018,129.3093,129.0062,129.0258,151331.0
2019-09-20 11:10:00,131.97,132.18,131.95,132.17,94253.0,129.0355,129.2409,129.016,129.2311,94253.0
2019-09-20 11:15:00,132.16,132.25,132.11,132.21,97375.0,129.2213,129.3093,129.1724,129.2702,97375.0
2019-09-20 11:20:00,132.21,132.25,132.12,132.18,84253.0,129.2702,129.3093,129.1822,129.2409,84253.0
2019-09-20 11:25:00,132.18,132.48,132.18,132.34,105423.0,129.2409,129.5342,129.2409,129.3973,105423.0
2019-09-20 11:30:00,132.35,132.49,132.3,132.49,85706.0,129.4071,129.544,129.3582,129.544,85706.0
2019-09-20 11:35:00,132.49,132.58,132.4,132.53,114722.0,129.544,129.632,129.456,129.5831,114722.0
2019-09-20 11:40:00,132.54,132.55,132.25,132.33,107846.0,129.5929,129.6026,129.3093,129.3875,107846.0
2019-09-20 11:45:00,132.32,132.35,132.22,132.32,93685.0,129.3778,129.4071,129.28,129.3778,93685.0
2019-09-20 11:50:00,132.32,132.35,132.27,132.29,81605.0,129.3778,129.4071,129.3289,129.3484,81605.0
2019-09-20 11:55:00,132.29,132.51,132.28,132.48,118776.0,129.3484,129.5635,129.3387,129.5342,118776.0
2019-09-20 12:00:00,132.47,132.68,132.46,132.68,94240.0,129.5244,129.7298,129.5146,129.7298,94240.0
2019-09-20 12:05:00,132.69,132.9,132.68,132.87,79450.0,129.7395,129.9449,129.7298,129.9155,79450.0
2019-09-20 12:10:00,132.87,132.98,132.84,132.97,108583.0,129.9155,130.0231,129.8862,130.0133,108583.0
2019-09-20 12:15:00,132.98,133.0,132.82,132.89,120630.0,130.0231,130.0426,129.8666,129.9351,120630.0
2019-09-20 12:20:00,132.89,132.89,132.75,132.75,110352.0,129.9351,129.9351,129.7982,129.7982,110352.0
2019-09-20 12:25:00,132.75,132.78,132.6,132.66,84097.0,129.7982,129.8275,129.6515,129.7102,84097.0
2019-09-20 12:30:00,132.65,132.66,132.42,132.52,105361.0,129.7004,129.7102,129.4755,129.5733,105361.0
2019-09-20 12:35:00,132.52,132.53,132.27,132.27,106116.0,129.5733,129.5831,129.3289,129.3289,106116.0
2019-09-20 12:40:00,132.27,132.5,132.26,132.49,62398.0,129.3289,129.5538,129.3191,129.544,62398.0
2019-09-20 12:45:00,132.5,132.5,132.4,132.45,65950.0,129.5538,129.5538,129.456,129.5049,65950.0
2019-09-20 12:50:00,132.44,132.6,132.42,132.6,61661.0,129.4951,129.6515,129.4755,129.6515,61661.0
2019-09-20 12:55:00,132.59,132.8,132.53,132.8,64533.0,129.6418,129.8471,129.5831,129.8471,64533.0
2019-09-20 13:00:00,132.8,132.95,132.75,132.93,78626.0,129.8471,129.9938,129.7982,129.9742,78626.0
2019-09-20 13:05:00,132.94,133.02,132.84,132.9,100808.0,129.984,130.0622,129.8862,129.9449,100808.0
2019-09-20 13:10:00,132.9,132.91,132.25,132.25,149343.0,129.9449,129.9546,129.3093,129.3093,149343.0
2019-09-20 13:15:00,132.25,132.4,131.84,132.2,162845.0,129.3093,129.456,128.9084,129.2604,162845.0
2019-09-20 13:20:00,132.19,132.2,131.95,132.09,86556.0,129.2507,129.2604,129.016,129.1529,86556.0
2019-09-20 13:25:00,132.1,132.22,131.92,132.1,56710.0,129.1627,129.28,128.9867,129.1627,56710.0
2019-09-20 13:30:00,132.12,132.24,131.93,131.97,107452.0,129.1822,129.2995,128.9964,129.0355,107452.0
2019-09-20 13:35:00,131.97,132.15,131.94,132.09,66354.0,129.0355,129.2115,129.0062,129.1529,66354.0
2019-09-20 13:40:00,132.09,132.3,131.96,131.96,102256.0,129.1529,129.3582,129.0258,129.0258,102256.0
2019-09-20 13:45:00,131.97,132.0,131.66,131.67,140018.0,129.0355,129.0649,128.7324,128.7422,140018.0
2019-09-20 13:50:00,131.66,132.02,131.61,132.0,78398.0,128.7324,129.0844,128.6836,129.0649,78398.0
2019-09-20 13:55:00,132.02,132.17,131.88,132.12,110565.0,129.0844,129.2311,128.9475,129.1822,110565.0
2019-09-20 14:00:00,132.11,132.38,131.99,132.01,159832.0,129.1724,129.4364,129.0551,129.0747,159832.0
2019-09-20 14:05:00,132.01,132.17,131.96,132.0,128034.0,129.0747,129.2311,129.0258,129.0649,128034.0
2019-09-20 14:10:00,131.99,132.09,131.93,132.0,85278.0,129.0551,129.1529,128.9964,129.0649,85278.0
2019-09-20 14:15:00,131.98,132.2,131.98,132.03,82749.0,129.0453,129.2604,129.0453,129.0942,82749.0
2019-09-20 14:20:00,132.03,132.4,132.02,132.39,100897.0,129.0942,129.456,129.0844,129.4462,100897.0
2019-09-20 14:25:00,132.4,132.4,132.17,132.27,65535.0,129.456,129.456,129.2311,129.3289,65535.0
2019-09-20 14:30:00,132.27,132.33,132.21,132.25,56224.0,129.3289,129.3875,129.2702,129.3093,56224.0
2019-09-20 14:35:00,132.25,132.56,132.25,132.54,111506.0,129.3093,129.6124,129.3093,129.5929,111506.0
2019-09-20 14:40:00,132.55,132.65,132.5,132.55,94104.0,129.6026,129.7004,129.5538,129.6026,94104.0
2019-09-20 14:45:00,132.55,132.61,132.42,132.53,82265.0,129.6026,129.6613,129.4755,129.5831,82265.0
2019-09-20 14:50:00,132.54,132.65,132.47,132.65,57871.0,129.5929,129.7004,129.5244,129.7004,57871.0
2019-09-20 14:55:00,132.66,132.66,132.45,132.5,85979.0,129.7102,129.7102,129.5049,129.5538,85979.0
2019-09-20 15:00:00,132.49,132.82,132.46,132.78,122069.0,129.544,129.8666,129.5146,129.8275,122069.0
2019-09-20 15:05:00,132.78,132.83,132.7,132.75,77689.0,129.8275,129.8764,129.7493,129.7982,77689.0
2019-09-20 15:10:00,132.75,132.96,132.68,132.93,116949.0,129.7982,130.0035,129.7298,129.9742,116949.0
2019-09-20 15:15:00,132.95,132.98,132.79,132.9,98404.0,129.9938,130.0231,129.8373,129.9449,98404.0
2019-09-20 15:20:00,132.9,132.97,132.79,132.88,109442.0,129.9449,130.0133,129.8373,129.9253,109442.0
2019-09-20 15:25:00,132.88,133.0,132.86,132.97,114160.0,129.9253,130.0426,129.9058,130.0133,114160.0
2019-09-20 15:30:00,132.98,133.01,132.65,132.69,165823.0,130.0231,130.0524,129.7004,129.7395,165823.0
2019-09-20 15:35:00,132.68,132.77,132.59,132.59,155885.0,129.7298,129.8178,129.6418,129.6418,155885.0
2019-09-20 15:40:00,132.59,132.75,132.42,132.67,252315.0,129.6418,129.7982,129.4755,129.72,252315.0
2019-09-20 15:45:00,132.66,132.66,132.33,132.47,247130.0,129.7102,129.7102,129.3875,129.5244,247130.0
2019-09-20 15:50:00,132.47,132.74,132.37,132.73,401710.0,129.5244,129.7884,129.4267,129.7786,401710.0
2019-09-20 15:55:00,132.73,132.76,132.15,132.17,683149.0,129.7786,129.808,129.2115,129.2311,683149.0
2019-09-23 09:30:00,131.99,132.89,131.89,132.44,252091.0,129.0551,129.9351,128.9573,129.4951,252091.0
2019-09-23 09:35:00,132.42,132.51,132.2,132.38,64036.0,129.4755,129.5635,129.2604,129.4364,64036.0
2019-09-23 09:40:00,132.3,132.38,132.07,132.3,97416.0,129.3582,129.4364,129.1333,129.3582,97416.0
2019-09-23 09:45:00,132.35,132.56,132.3,132.42,30618.0,129.4071,129.6124,129.3582,129.4755,30618.0
2019-09-23 09:50:00,132.43,132.66,132.42,132.64,59369.0,129.4853,129.7102,129.4755,129.6906,59369.0
2019-09-23 09:55:00,132.65,132.66,132.46,132.6,32111.0,129.7004,129.7102,129.5146,129.6515,32111.0
2019-09-23 10:00:00,132.57,132.66,132.44,132.61,48265.0,129.6222,129.7102,129.4951,129.6613,48265.0
2019-09-23 10:05:00,132.61,132.61,132.42,132.47,67699.0,129.6613,129.6613,129.4755,129.5244,67699.0
2019-09-23 10:10:00,132.45,132.49,132.32,132.37,40272.0,129.5049,129.544,129.3778,129.4267,40272.0
2019-09-23 10:15:00,132.36,132.42,132.22,132.41,63986.0,129.4169,129.4755,129.28,129.4658,63986.0
2019-09-23 10:20:00,132.39,132.54,132.32,132.51,34748.0,129.4462,129.5929,129.3778,129.5635,34748.0
2019-09-23 10:25:00,132.5,132.53,132.4,132.5,30879.0,129.5538,129.5831,129.456,129.5538,30879.0
2019-09-23 10:30:00,132.5,132.64,132.49,132.61,45191.0,129.5538,129.6906,129.544,129.6613,45191.0
2019-09-23 10:35:00,132.61,132.62,132.47,132.54,42380.0,129.6613,129.6711,129.5244,129.5929,42380.0
2019-09-23 10:40:00,132.55,132.63,132.52,132.59,39127.0,129.6026,129.6809,129.5733,129.6418,39127.0
2019-09-23 10:45:00,132.6,132.64,132.38,132.4,54643.0,129.6515,129.6906,129.4364,129.456,54643.0
2019-09-23 10:50:00,132.4,132.41,132.23,132.27,99712.0,129.456,129.4658,129.2898,129.3289,99712.0
2019-09-23 10:55:00,132.27,132.35,132.17,132.18,36727.0,129.3289,129.4071,129.2311,129.2409,36727.0
2019-09-23 11:00:00,132.2,132.39,132.18,132.32,61130.0,129.2604,129.4462,129.2409,129.3778,61130.0
2019-09-23 11:05:00,132.31,132.37,132.22,132.29,52955.0,129.368,129.4267,129.28,129.3484,52955.0
2019-09-23 11:10:00,132.27,132.43,132.27,132.34,57389.0,129.3289,129.4853,129.3289,129.3973,57389.0
2019-09-23 11:15:00,132.34,132.43,132.31,132.36,42551.0,129.3973,129.4853,129.368,129.4169,42551.0
2019-09-23 11:20:00,132.38,132.48,132.34,132.47,32409.0,129.4364,129.5342,129.3973,129.5244,32409.0
2019-09-23 11:25:00,132.49,132.65,132.49,132.65,42995.0,129.544,129.7004,129.544,129.7004,42995.0
2019-09-23 11:30:00,132.64,132.77,132.64,132.68,58060.0,129.6906,129.8178,129.6906,129.7298,58060.0
2019-09-23 11:35:00,132.68,132.72,132.56,132.6,39166.0,129.7298,129.7689,129.6124,129.6515,39166.0
2019-09-23 11:40:00,132.59,132.65,132.53,132.55,33826.0,129.6418,129.7004,129.5831,129.6026,33826.0
2019-09-23 11:45:00,132.55,132.56,132.39,132.43,24729.0,129.6026,129.6124,129.4462,129.4853,24729.0
2019-09-23 11:50:00,132.42,132.44,132.35,132.38,31198.0,129.4755,129.4951,129.4071,129.4364,31198.0
2019-09-23 11:55:00,132.36,132.41,132.31,132.37,23682.0,129.4169,129.4658,129.368,129.4267,23682.0
2019-09-23 12:00:00,132.36,132.51,132.34,132.51,37398.0,129.4169,129.5635,129.3973,129.5635,37398.0
2019-09-23 12:05:00,132.5,132.52,132.43,132.48,21501.0,129.5538,129.5733,129.4853,129.5342,21501.0
2019-09-23 12:10:00,132.48,132.51,132.41,132.46,19276.0,129.5342,129.5635,129.4658,129.5146,19276.0
2019-09-23 12:15:00,132.45,132.49,132.41,132.46,15814.0,129.5049,129.544,129.4658,129.5146,15814.0
2019-09-23 12:20:00,132.46,132.5,132.43,132.45,18910.0,129.5146,129.5538,129.4853,129.5049,18910.0
2019-09-23 12:25:00,132.45,132.48,132.36,132.36,21324.0,129.5049,129.5342,129.4169,129.4169,21324.0
2019-09-23 12:30:00,132.36,132.37,132.28,132.28,15732.0,129.4169,129.4267,129.3387,129.3387,15732.0
2019-09-23 12:35:00,132.29,132.34,132.17,132.31,43940.0,129.3484,129.3973,129.2311,129.368,43940.0
2019-09-23 12:40:00,132.3,132.31,132.24,132.25,12859.0,129.3582,129.368,129.2995,129.3093,12859.0
2019-09-23 12:45:00,132.25,132.26,132.15,132.22,21910.0,129.3093,129.3191,129.2115,129.28,21910.0
2019-09-23 12:50:00,132.24,132.24,132.13,132.17,16812.0,129.2995,129.2995,129.192,129.2311,16812.0
2019-09-23 12:55:00,132.17,132.22,132.13,132.2,30982.0,129.2311,129.28,129.192,129.2604,30982.0
2019-09-23 13:00:00,132.19,132.32,132.17,132.25,30152.0,129.2507,129.3778,129.2311,129.3093,30152.0
2019-09-23 13:05:00,132.24,132.27,132.2,132.25,19368.0,129.2995,129.3289,129.2604,129.3093,19368.0
2019-09-23 13:10:00,132.24,132.27,132.21,132.24,18606.0,129.2995,129.3289,129.2702,129.2995,18606.0
2019-09-23 13:15:00,132.26,132.33,132.22,132.29,22066.0,129.3191,129.3875,129.28,129.3484,22066.0
2019-09-23 13:20:00,132.27,132.32,132.25,132.31,18862.0,129.3289,129.3778,129.3093,129.368,18862.0
2019-09-23 13:25:00,132.3,132.32,132.25,132.25,18641.0,129.3582,129.3778,129.3093,129.3093,18641.0
2019-09-23 13:30:00,132.25,132.28,132.2,132.24,34558.0,129.3093,129.3387,129.2604,129.2995,34558.0
2019-09-23 13:35:00,132.24,132.29,132.22,132.29,23575.0,129.2995,129.3484,129.28,129.3484,23575.0
2019-09-23 13:40:00,132.28,132.3,132.22,132.3,21147.0,129.3387,129.3582,129.28,129.3582,21147.0
2019-09-23 13:45:00,132.32,132.47,132.31,132.41,31441.0,129.3778,129.5244,129.368,129.4658,31441.0
2019-09-23 13:50:00,132.41,132.46,132.32,132.34,13813.0,129.4658,129.5146,129.3778,129.3973,13813.0
2019-09-23 13:55:00,132.33,132.42,132.33,132.34,18167.0,129.3875,129.4755,129.3875,129.3973,18167.0
2019-09-23 14:00:00,132.36,132.37,132.32,132.33,16549.0,129.4169,129.4267,129.3778,129.3875,16549.0
2019-09-23 14:05:00,132.33,132.38,132.31,132.31,21681.0,129.3875,129.4364,129.368,129.368,21681.0
2019-09-23 14:10:00,132.3,132.3,132.26,132.29,21477.0,129.3582,129.3582,129.3191,129.3484,21477.0
2019-09-23 14:15:00,132.3,132.31,132.23,132.29,28895.0,129.3582,129.368,129.2898,129.3484,28895.0
2019-09-23 14:20:00,132.3,132.31,132.21,132.26,19113.0,129.3582,129.368,129.2702,129.3191,19113.0
2019-09-23 14:25:00,132.25,132.36,132.24,132.33,20618.0,129.3093,129.4169,129.2995,129.3875,20618.0
2019-09-23 14:30:00,132.33,132.43,132.31,132.41,32543.0,129.3875,129.4853,129.368,129.4658,32543.0
2019-09-23 14:35:00,132.41,132.46,132.39,132.45,39957.0,129.4658,129.5146,129.4462,129.5049,39957.0
2019-09-23 14:40:00,132.45,132.53,132.43,132.53,25698.0,129.5049,129.5831,129.4853,129.5831,25698.0
2019-09-23 14:45:00,132.51,132.54,132.49,132.5,22562.0,129.5635,129.5929,129.544,129.5538,22562.0
2019-09-23 14:50:00,132.5,132.55,132.46,132.47,26440.0,129.5538,129.6026,129.5146,129.5244,26440.0
2019-09-23 14:55:00,132.47,132.5,132.42,132.46,38757.0,129.5244,129.5538,129.4755,129.5146,38757.0
2019-09-23 15:00:00,132.46,132.46,132.35,132.36,25287.0,129.5146,129.5146,129.4071,129.4169,25287.0
2019-09-23 15:05:00,132.36,132.51,132.33,132.5,35587.0,129.4169,129.5635,129.3875,129.5538,35587.0
2019-09-23 15:10:00,132.5,132.54,132.48,132.5,31610.0,129.5538,129.5929,129.5342,129.5538,31610.0
2019-09-23 15:15:00,132.5,132.56,132.48,132.53,47465.0,129.5538,129.6124,129.5342,129.5831,47465.0
2019-09-23 15:20:00,132.53,132.55,132.44,132.47,32125.0,129.5831,129.6026,129.4951,129.5244,32125.0
2019-09-23 15:25:00,132.47,132.57,132.45,132.55,46997.0,129.5244,129.6222,129.5049,129.6026,46997.0
2019-09-23 15:30:00,132.56,132.56,132.46,132.53,54535.0,129.6124,129.6124,129.5146,129.5831,54535.0
2019-09-23 15:35:00,132.53,132.57,132.39,132.46,55958.0,129.5831,129.6222,129.4462,129.5146,55958.0
2019-09-23 15:40:00,132.46,132.46,132.42,132.46,34212.0,129.5146,129.5146,129.4755,129.5146,34212.0
2019-09-23 15:45:00,132.45,132.57,132.45,132.57,65855.0,129.5049,129.6222,129.5049,129.6222,65855.0
2019-09-23 15:50:00,132.58,132.65,132.5,132.5,94207.0,129.632,129.7004,129.5538,129.5538,94207.0
2019-09-23 15:55:00,132.51,132.59,132.35,132.48,300846.0,129.5635,129.6418,129.4071,129.5342,300846.0
2019-09-24 09:30:00,134.01,134.15,133.06,133.24,504867.0,131.0302,131.1671,130.1013,130.2773,504867.0
2019-09-24 09:35:00,133.21,133.48,132.85,133.16,229368.0,130.248,130.512,129.896,130.1991,229368.0
2019-09-24 09:40:00,133.16,133.29,132.93,133.24,144072.0,130.1991,130.3262,129.9742,130.2773,144072.0
2019-09-24 09:45:00,133.27,133.46,133.08,133.12,148809.0,130.3066,130.4924,130.1209,130.16,148809.0
2019-09-24 09:50:00,133.12,133.45,133.11,133.45,78184.0,130.16,130.4826,130.1502,130.4826,78184.0
2019-09-24 09:55:00,133.45,133.6,133.32,133.58,107098.0,130.4826,130.6293,130.3555,130.6097,107098.0
2019-09-24 10:00:00,133.58,133.58,133.32,133.49,111854.0,130.6097,130.6097,130.3555,130.5217,111854.0
2019-09-24 10:05:00,133.49,133.49,133.21,133.45,87755.0,130.5217,130.5217,130.248,130.4826,87755.0
2019-09-24 10:10:00,133.45,133.61,133.42,133.59,85634.0,130.4826,130.6391,130.4533,130.6195,85634.0
2019-09-24 10:15:00,133.57,133.58,133.32,133.52,66047.0,130.6,130.6097,130.3555,130.5511,66047.0
2019-09-24 10:20:00,133.52,133.59,133.24,133.37,171568.0,130.5511,130.6195,130.2773,130.4044,171568.0
2019-09-24 10:25:00,133.37,133.79,133.37,133.68,169518.0,130.4044,130.8151,130.4044,130.7075,169518.0
2019-09-24 10:30:00,133.66,133.78,133.54,133.73,215516.0,130.688,130.8053,130.5706,130.7564,215516.0
2019-09-24 10:35:00,133.71,133.91,133.69,133.8,82219.0,130.7369,130.9324,130.7173,130.8249,82219.0
2019-09-24 10:40:00,133.79,133.79,133.64,133.69,78650.0,130.8151,130.8151,130.6684,130.7173,78650.0
2019-09-24 10:45:00,133.69,133.7,133.5,133.61,56557.0,130.7173,130.7271,130.5315,130.6391,56557.0
2019-09-24 10:50:00,133.59,133.79,133.56,133.78,59802.0,130.6195,130.8151,130.5902,130.8053,59802.0
2019-09-24 10:55:00,133.77,134.01,133.76,133.89,106675.0,130.7955,131.0302,130.7857,130.9129,106675.0
2019-09-24 11:00:00,133.89,133.92,133.28,133.3,101853.0,130.9129,130.9422,130.3164,130.336,101853.0
2019-09-24 11:05:00,133.28,133.37,133.22,133.24,61942.0,130.3164,130.4044,130.2578,130.2773,61942.0
2019-09-24 11:10:00,133.25,133.41,133.24,133.41,72121.0,130.2871,130.4435,130.2773,130.4435,72121.0
2019-09-24 11:15:00,133.4,133.42,133.26,133.35,70783.0,130.4337,130.4533,130.2969,130.3849,70783.0
2019-09-24 11:20:00,133.34,133.35,133.16,133.18,66401.0,130.3751,130.3849,130.1991,130.2186,66401.0
2019-09-24 11:25:00,133.18,133.2,133.1,133.12,66368.0,130.2186,130.2382,130.1404,130.16,66368.0
2019-09-24 11:30:00,133.12,133.14,133.01,133.03,61540.0,130.16,130.1795,130.0524,130.072,61540.0
2019-09-24 11:35:00,133.04,133.05,132.65,132.66,130505.0,130.0818,130.0915,129.7004,129.7102,130505.0
2019-09-24 11:40:00,132.67,132.87,132.61,132.73,103524.0,129.72,129.9155,129.6613,129.7786,103524.0
2019-09-24 11:45:00,132.71,132.97,132.65,132.65,170359.0,129.7591,130.0133,129.7004,129.7004,170359.0
2019-09-24 11:50:00,132.66,132.67,132.48,132.48,86596.0,129.7102,129.72,129.5342,129.5342,86596.0
2019-09-24 11:55:00,132.48,132.67,132.44,132.6,49399.0,129.5342,129.72,129.4951,129.6515,49399.0
2019-09-24 12:00:00,132.6,132.78,132.51,132.74,57642.0,129.6515,129.8275,129.5635,129.7884,57642.0
2019-09-24 12:05:00,132.75,132.95,132.73,132.93,53934.0,129.7982,129.9938,129.7786,129.9742,53934.0
2019-09-24 12:10:00,132.93,132.95,132.63,132.74,43925.0,129.9742,129.9938,129.6809,129.7884,43925.0
2019-09-24 12:15:00,132.74,132.75,132.47,132.47,41175.0,129.7884,129.7982,129.5244,129.5244,41175.0
2019-09-24 12:20:00,132.49,132.55,131.89,132.11,216216.0,129.544,129.6026,128.9573,129.1724,216216.0
2019-09-24 12:25:00,132.1,132.2,131.91,132.11,93082.0,129.1627,129.2604,128.9769,129.1724,93082.0
2019-09-24 12:30:00,132.14,132.18,132.01,132.13,142477.0,129.2018,129.2409,129.0747,129.192,142477.0
2019-09-24 12:35:00,132.11,132.12,131.78,131.88,318768.0,129.1724,129.1822,128.8498,128.9475,318768.0
2019-09-24 12:40:00,131.88,131.9,131.66,131.72,158577.0,128.9475,128.9671,128.7324,128.7911,158577.0
2019-09-24 12:45:00,131.69,131.83,131.59,131.7,183720.0,128.7618,128.8987,128.664,128.7715,183720.0
2019-09-24 12:50:00,131.69,131.69,131.52,131.55,88217.0,128.7618,128.7618,128.5956,128.6249,88217.0
2019-09-24 12:55:00,131.56,131.72,131.56,131.66,93263.0,128.6347,128.7911,128.6347,128.7324,93263.0
2019-09-24 13:00:00,131.66,131.81,131.63,131.78,93888.0,128.7324,128.8791,128.7031,128.8498,93888.0
2019-09-24 13:05:00,131.79,131.93,131.74,131.81,80269.0,128.8595,128.9964,128.8107,128.8791,80269.0
2019-09-24 13:10:00,131.81,131.93,131.71,131.86,75298.0,128.8791,128.9964,128.7813,128.928,75298.0
2019-09-24 13:15:00,131.86,131.87,131.74,131.83,52304.0,128.928,128.9378,128.8107,128.8987,52304.0
2019-09-24 13:20:00,131.84,131.85,131.52,131.55,85378.0,128.9084,128.9182,128.5956,128.6249,85378.0
2019-09-24 13:25:00,131.54,131.58,131.5,131.53,88647.0,128.6151,128.6542,128.576,128.6053,88647.0
2019-09-24 13:30:00,131.53,131.82,131.53,131.77,98202.0,128.6053,128.8889,128.6053,128.84,98202.0
2019-09-24 13:35:00,131.77,131.83,131.62,131.78,84682.0,128.84,128.8987,128.6933,128.8498,84682.0
2019-09-24 13:40:00,131.78,131.88,131.73,131.81,43340.0,128.8498,128.9475,128.8009,128.8791,43340.0
2019-09-24 13:45:00,131.81,131.88,131.77,131.81,37176.0,128.8791,128.9475,128.84,128.8791,37176.0
2019-09-24 13:50:00,131.81,132.03,131.8,131.8,58219.0,128.8791,129.0942,128.8693,128.8693,58219.0
2019-09-24 13:55:00,131.8,131.9,131.75,131.87,53149.0,128.8693,128.9671,128.8204,128.9378,53149.0
2019-09-24 14:00:00,131.85,131.88,131.7,131.71,34998.0,128.9182,128.9475,128.7715,128.7813,34998.0
2019-09-24 14:05:00,131.71,131.75,131.63,131.65,56282.0,128.7813,128.8204,128.7031,128.7227,56282.0
2019-09-24 14:10:00,131.64,132.5,131.62,132.36,121308.0,128.7129,129.5538,128.6933,129.4169,121308.0
2019-09-24 14:15:00,132.36,132.47,132.17,132.36,90510.0,129.4169,129.5244,129.2311,129.4169,90510.0
2019-09-24 14:20:00,132.35,132.39,132.23,132.28,45890.0,129.4071,129.4462,129.2898,129.3387,45890.0
2019-09-24 14:25:00,132.28,132.35,132.22,132.28,45204.0,129.3387,129.4071,129.28,129.3387,45204.0
2019-09-24 14:30:00,132.29,132.31,132.11,132.14,57126.0,129.3484,129.368,129.1724,129.2018,57126.0
2019-09-24 14:35:00,132.14,132.28,131.8,131.97,95389.0,129.2018,129.3387,128.8693,129.0355,95389.0
2019-09-24 14:40:00,131.99,132.04,131.85,131.93,24740.0,129.0551,129.104,128.9182,128.9964,24740.0
2019-09-24 14:45:00,131.94,132.1,131.85,132.1,41098.0,129.0062,129.1627,128.9182,129.1627,41098.0
2019-09-24 14:50:00,132.07,132.15,132.0,132.08,44149.0,129.1333,129.2115,129.0649,129.1431,44149.0
2019-09-24 14:55:00,132.05,132.08,131.92,131.93,45424.0,129.1138,129.1431,128.9867,128.9964,45424.0
2019-09-24 15:00:00,131.92,131.98,131.84,131.93,56764.0,128.9867,129.0453,128.9084,128.9964,56764.0
2019-09-24 15:05:00,131.93,131.97,131.81,131.82,65824.0,128.9964,129.0355,128.8791,128.8889,65824.0
2019-09-24 15:10:00,131.82,132.07,131.81,132.06,100555.0,128.8889,129.1333,128.8791,129.1235,100555.0
2019-09-24 15:15:00,132.07,132.08,131.97,132.02,33327.0,129.1333,129.1431,129.0355,129.0844,33327.0
2019-09-24 15:20:00,132.0,132.05,131.74,131.77,75655.0,129.0649,129.1138,128.8107,128.84,75655.0
2019-09-24 15:25:00,131.78,131.98,131.71,131.86,60958.0,128.8498,129.0453,128.7813,128.928,60958.0
2019-09-24 15:30:00,131.85,131.85,131.7,131.74,69657.0,128.9182,128.9182,128.7715,128.8107,69657.0
2019-09-24 15:35:00,131.75,131.79,131.64,131.76,88358.0,128.8204,128.8595,128.7129,128.8302,88358.0
2019-09-24 15:40:00,131.76,131.9,131.74,131.79,60020.0,128.8302,128.9671,128.8107,128.8595,60020.0
2019-09-24 15:45:00,131.79,132.04,131.77,132.0,60138.0,128.8595,129.104,128.84,129.0649,60138.0
2019-09-24 15:50:00,132.0,132.13,131.89,132.11,149724.0,129.0649,129.192,128.9573,129.1724,149724.0
2019-09-24 15:55:00,132.12,132.15,131.8,131.97,378974.0,129.1822,129.2115,128.8693,129.0355,378974.0
2019-09-25 09:30:00,131.79,132.87,131.79,132.69,242108.0,128.8595,129.9155,128.8595,129.7395,242108.0
2019-09-25 09:35:00,132.71,132.76,132.25,132.44,60309.0,129.7591,129.808,129.3093,129.4951,60309.0
2019-09-25 09:40:00,132.42,132.44,132.21,132.28,49869.0,129.4755,129.4951,129.2702,129.3387,49869.0
2019-09-25 09:45:00,132.28,132.36,132.04,132.23,54018.0,129.3387,129.4169,129.104,129.2898,54018.0
2019-09-25 09:50:00,132.2,132.25,131.97,131.98,47877.0,129.2604,129.3093,129.0355,129.0453,47877.0
2019-09-25 09:55:00,131.96,132.01,131.65,131.69,63826.0,129.0258,129.0747,128.7227,128.7618,63826.0
2019-09-25 10:00:00,131.71,131.71,131.22,131.58,166330.0,128.7813,128.7813,128.3022,128.6542,166330.0
2019-09-25 10:05:00,131.56,131.9,131.47,131.59,95607.0,128.6347,128.9671,128.5467,128.664,95607.0
2019-09-25 10:10:00,131.62,131.8,131.51,131.51,66938.0,128.6933,128.8693,128.5858,128.5858,66938.0
2019-09-25 10:15:00,131.52,131.61,131.35,131.47,80133.0,128.5956,128.6836,128.4293,128.5467,80133.0
2019-09-25 10:20:00,131.46,131.62,131.38,131.41,48220.0,128.5369,128.6933,128.4587,128.488,48220.0
2019-09-25 10:25:00,131.41,131.69,131.4,131.68,49094.0,128.488,128.7618,128.4782,128.752,49094.0
2019-09-25 10:30:00,131.69,131.93,131.63,131.84,67866.0,128.7618,128.9964,128.7031,128.9084,67866.0
2019-09-25 10:35:00,131.84,131.97,131.72,131.94,148168.0,128.9084,129.0355,128.7911,129.0062,148168.0
2019-09-25 10:40:00,131.95,132.0,131.83,131.95,88659.0,129.016,129.0649,128.8987,129.016,88659.0
2019-09-25 10:45:00,131.97,132.13,131.87,132.0,37694.0,129.0355,129.192,128.9378,129.0649,37694.0
2019-09-25 10:50:00,132.01,132.39,131.95,132.29,71786.0,129.0747,129.4462,129.016,129.3484,71786.0
2019-09-25 10:55:00,132.26,132.3,132.15,132.3,62179.0,129.3191,129.3582,129.2115,129.3582,62179.0
2019-09-25 11:00:00,132.31,132.54,132.31,132.5,56186.0,129.368,129.5929,129.368,129.5538,56186.0
2019-09-25 11:05:00,132.48,132.68,132.48,132.56,58775.0,129.5342,129.7298,129.5342,129.6124,58775.0
2019-09-25 11:10:00,132.56,132.57,132.37,132.56,54917.0,129.6124,129.6222,129.4267,129.6124,54917.0
2019-09-25 11:15:00,132.56,132.75,132.56,132.64,58460.0,129.6124,129.7982,129.6124,129.6906,58460.0
2019-09-25 11:20:00,132.65,132.75,132.64,132.67,46213.0,129.7004,129.7982,129.6906,129.72,46213.0
2019-09-25 11:25:00,132.66,132.69,132.43,132.44,43333.0,129.7102,129.7395,129.4853,129.4951,43333.0
2019-09-25 11:30:00,132.42,132.56,132.42,132.47,24756.0,129.4755,129.6124,129.4755,129.5244,24756.0
2019-09-25 11:35:00,132.49,132.6,132.39,132.57,40730.0,129.544,129.6515,129.4462,129.6222,40730.0
2019-09-25 11:40:00,132.59,132.67,132.54,132.6,23868.0,129.6418,129.72,129.5929,129.6515,23868.0
2019-09-25 11:45:00,132.6,132.69,132.58,132.61,40747.0,129.6515,129.7395,129.632,129.6613,40747.0
2019-09-25 11:50:00,132.6,132.65,132.56,132.65,23186.0,129.6515,129.7004,129.6124,129.7004,23186.0
2019-09-25 11:55:00,132.65,132.67,132.47,132.52,27141.0,129.7004,129.72,129.5244,129.5733,27141.0
2019-09-25 12:00:00,132.52,132.64,132.47,132.52,113121.0,129.5733,129.6906,129.5244,129.5733,113121.0
2019-09-25 12:05:00,132.54,132.59,132.45,132.52,43768.0,129.5929,129.6418,129.5049,129.5733,43768.0
2019-09-25 12:10:00,132.55,132.55,132.44,132.46,16514.0,129.6026,129.6026,129.4951,129.5146,16514.0
2019-09-25 12:15:00,132.42,132.46,132.38,132.46,38548.0,129.4755,129.5146,129.4364,129.5146,38548.0
2019-09-25 12:20:00,132.47,132.51,132.44,132.47,21601.0,129.5244,129.5635,129.4951,129.5244,21601.0
2019-09-25 12:25:00,132.48,132.53,132.47,132.5,25117.0,129.5342,129.5831,129.5244,129.5538,25117.0
2019-09-25 12:30:00,132.48,132.56,132.48,132.55,117633.0,129.5342,129.6124,129.5342,129.6026,117633.0
2019-09-25 12:35:00,132.55,132.67,132.53,132.65,48743.0,129.6026,129.72,129.5831,129.7004,48743.0
2019-09-25 12:40:00,132.65,132.76,132.58,132.63,77397.0,129.7004,129.808,129.632,129.6809,77397.0
2019-09-25 12:45:00,132.64,132.7,132.6,132.69,30529.0,129.6906,129.7493,129.6515,129.7395,30529.0
2019-09-25 12:50:00,132.68,132.68,132.6,132.62,28197.0,129.7298,129.7298,129.6515,129.6711,28197.0
2019-09-25 12:55:00,132.64,132.69,132.47,132.62,61269.0,129.6906,129.7395,129.5244,129.6711,61269.0
2019-09-25 13:00:00,132.64,132.85,132.59,132.75,36315.0,129.6906,129.896,129.6418,129.7982,36315.0
2019-09-25 13:05:00,132.75,132.8,132.65,132.74,18773.0,129.7982,129.8471,129.7004,129.7884,18773.0
2019-09-25 13:10:00,132.73,132.77,132.68,132.74,13270.0,129.7786,129.8178,129.7298,129.7884,13270.0
2019-09-25 13:15:00,132.73,132.76,132.66,132.72,21382.0,129.7786,129.808,129.7102,129.7689,21382.0
2019-09-25 13:20:00,132.72,132.81,132.68,132.74,22030.0,129.7689,129.8569,129.7298,129.7884,22030.0
2019-09-25 13:25:00,132.75,132.77,132.7,132.74,13588.0,129.7982,129.8178,129.7493,129.7884,13588.0
2019-09-25 13:30:00,132.74,132.82,132.7,132.81,21147.0,129.7884,129.8666,129.7493,129.8569,21147.0
2019-09-25 13:35:00,132.81,132.93,132.81,132.9,30551.0,129.8569,129.9742,129.8569,129.9449,30551.0
2019-09-25 13:40:00,132.92,132.93,132.83,132.88,41623.0,129.9644,129.9742,129.8764,129.9253,41623.0
2019-09-25 13:45:00,132.87,132.94,132.84,132.92,22726.0,129.9155,129.984,129.8862,129.9644,22726.0
2019-09-25 13:50:00,132.92,132.97,132.89,132.95,35814.0,129.9644,130.0133,129.9351,129.9938,35814.0
2019-09-25 13:55:00,132.96,133.0,132.87,132.91,31379.0,130.0035,130.0426,129.9155,129.9546,31379.0
2019-09-25 14:00:00,132.9,133.09,132.87,133.05,37013.0,129.9449,130.1306,129.9155,130.0915,37013.0
2019-09-25 14:05:00,133.07,133.22,133.05,133.2,39840.0,130.1111,130.2578,130.0915,130.2382,39840.0
2019-09-25 14:10:00,133.19,133.36,133.19,133.27,46089.0,130.2284,130.3946,130.2284,130.3066,46089.0
2019-09-25 14:15:00,133.26,133.27,133.11,133.23,41507.0,130.2969,130.3066,130.1502,130.2675,41507.0
2019-09-25 14:20:00,133.23,133.23,133.15,133.17,25275.0,130.2675,130.2675,130.1893,130.2089,25275.0
2019-09-25 14:25:00,133.17,133.18,133.11,133.11,33737.0,130.2089,130.2186,130.1502,130.1502,33737.0
2019-09-25 14:30:00,133.1,133.16,133.02,133.02,42337.0,130.1404,130.1991,130.0622,130.0622,42337.0
2019-09-25 14:35:00,133.03,133.08,132.95,132.96,57846.0,130.072,130.1209,129.9938,130.0035,57846.0
2019-09-25 14:40:00,132.96,133.07,132.95,133.07,73119.0,130.0035,130.1111,129.9938,130.1111,73119.0
2019-09-25 14:45:00,133.05,133.09,133.05,133.07,26040.0,130.0915,130.1306,130.0915,130.1111,26040.0
2019-09-25 14:50:00,133.08,133.08,133.02,133.03,29980.0,130.1209,130.1209,130.0622,130.072,29980.0
2019-09-25 14:55:00,133.02,133.18,132.97,133.17,61653.0,130.0622,130.2186,130.0133,130.2089,61653.0
2019-09-25 15:00:00,133.16,133.17,133.11,133.13,35569.0,130.1991,130.2089,130.1502,130.1698,35569.0
2019-09-25 15:05:00,133.14,133.22,133.13,133.15,34012.0,130.1795,130.2578,130.1698,130.1893,34012.0
2019-09-25 15:10:00,133.13,133.18,133.11,133.18,33757.0,130.1698,130.2186,130.1502,130.2186,33757.0
2019-09-25 15:15:00,133.18,133.18,133.13,133.15,22475.0,130.2186,130.2186,130.1698,130.1893,22475.0
2019-09-25 15:20:00,133.15,133.39,133.13,133.39,73434.0,130.1893,130.424,130.1698,130.424,73434.0
2019-09-25 15:25:00,133.4,133.42,133.23,133.28,50806.0,130.4337,130.4533,130.2675,130.3164,50806.0
2019-09-25 15:30:00,133.28,133.3,133.21,133.26,53702.0,130.3164,130.336,130.248,130.2969,53702.0
2019-09-25 15:35:00,133.26,133.26,133.1,133.21,69665.0,130.2969,130.2969,130.1404,130.248,69665.0
2019-09-25 15:40:00,133.2,133.37,133.17,133.27,96046.0,130.2382,130.4044,130.2089,130.3066,96046.0
2019-09-25 15:45:00,133.27,133.27,133.13,133.19,153619.0,130.3066,130.3066,130.1698,130.2284,153619.0
2019-09-25 15:50:00,133.18,133.26,132.98,133.0,122592.0,130.2186,130.2969,130.0231,130.0426,122592.0
2019-09-25 15:55:00,133.01,133.22,132.94,133.07,370687.0,130.0524,130.2578,129.984,130.1111,370687.0
2019-09-26 09:30:00,133.14,133.3,132.25,132.31,246633.0,130.1795,130.336,129.3093,129.368,246633.0
2019-09-26 09:35:00,132.25,132.39,131.75,131.85,152276.0,129.3093,129.4462,128.8204,128.9182,152276.0
2019-09-26 09:40:00,131.83,131.89,131.56,131.82,155256.0,128.8987,128.9573,128.6347,128.8889,155256.0
2019-09-26 09:45:00,131.84,131.86,131.42,131.56,148617.0,128.9084,128.928,128.4978,128.6347,148617.0
2019-09-26 09:50:00,131.56,131.64,131.26,131.37,141013.0,128.6347,128.7129,128.3413,128.4489,141013.0
2019-09-26 09:55:00,131.34,131.48,131.16,131.34,133505.0,128.4196,128.5564,128.2436,128.4196,133505.0
2019-09-26 10:00:00,131.38,131.9,131.32,131.67,227995.0,128.4587,128.9671,128.4,128.7422,227995.0
2019-09-26 10:05:00,131.67,131.7,131.5,131.58,95962.0,128.7422,128.7715,128.576,128.6542,95962.0
2019-09-26 10:10:00,131.57,131.6,131.34,131.34,45536.0,128.6444,128.6738,128.4196,128.4196,45536.0
2019-09-26 10:15:00,131.34,131.37,131.13,131.16,97515.0,128.4196,128.4489,128.2142,128.2436,97515.0
2019-09-26 10:20:00,131.16,131.41,131.13,131.22,97380.0,128.2436,128.488,128.2142,128.3022,97380.0
2019-09-26 10:25:00,131.22,131.24,130.83,130.89,279328.0,128.3022,128.3218,127.9209,127.9796,279328.0
2019-09-26 10:30:00,130.89,131.06,130.76,130.79,164672.0,127.9796,128.1458,127.8525,127.8818,164672.0
2019-09-26 10:35:00,130.78,130.82,130.29,130.41,286321.0,127.872,127.9111,127.3929,127.5102,286321.0
2019-09-26 10:40:00,130.4,130.47,130.07,130.07,233910.0,127.5005,127.5689,127.1778,127.1778,233910.0
2019-09-26 10:45:00,130.07,130.2,129.57,130.19,547806.0,127.1778,127.3049,126.6889,127.2951,547806.0
2019-09-26 10:50:00,130.17,130.25,129.76,129.84,278141.0,127.2756,127.3538,126.8747,126.9529,278141.0
2019-09-26 10:55:00,129.86,130.1,129.65,129.85,244878.0,126.9725,127.2071,126.7671,126.9627,244878.0
2019-09-26 11:00:00,129.82,129.82,129.22,129.38,267122.0,126.9334,126.9334,126.3467,126.5031,267122.0
2019-09-26 11:05:00,129.4,129.47,129.06,129.23,307892.0,126.5227,126.5911,126.1903,126.3565,307892.0
2019-09-26 11:10:00,129.22,129.63,129.2,129.56,207186.0,126.3467,126.7476,126.3271,126.6791,207186.0
2019-09-26 11:15:00,129.56,129.66,129.38,129.51,128595.0,126.6791,126.7769,126.5031,126.6302,128595.0
2019-09-26 11:20:00,129.51,129.57,129.4,129.41,82305.0,126.6302,126.6889,126.5227,126.5325,82305.0
2019-09-26 11:25:00,129.42,129.88,129.36,129.76,143422.0,126.5422,126.992,126.4836,126.8747,143422.0
2019-09-26 11:30:00,129.79,129.92,129.7,129.87,102570.0,126.904,127.0311,126.816,126.9822,102570.0
2019-09-26 11:35:00,129.87,130.08,129.87,130.0,160916.0,126.9822,127.1876,126.9822,127.1093,160916.0
2019-09-26 11:40:00,130.0,130.04,129.77,129.94,55282.0,127.1093,127.1485,126.8845,127.0507,55282.0
2019-09-26 11:45:00,129.92,129.99,129.8,129.88,74732.0,127.0311,127.0996,126.9138,126.992,74732.0
2019-09-26 11:50:00,129.89,129.95,129.75,129.76,45997.0,127.0018,127.0605,126.8649,126.8747,45997.0
2019-09-26 11:55:00,129.79,130.0,129.74,129.97,68480.0,126.904,127.1093,126.8551,127.08,68480.0
2019-09-26 12:00:00,129.97,130.29,129.9,130.13,89556.0,127.08,127.3929,127.0116,127.2365,89556.0
2019-09-26 12:05:00,130.14,130.22,129.97,130.1,107960.0,127.2462,127.3245,127.08,127.2071,107960.0
2019-09-26 12:10:00,130.11,130.18,130.03,130.18,40165.0,127.2169,127.2853,127.1387,127.2853,40165.0
2019-09-26 12:15:00,130.19,130.47,130.19,130.42,77289.0,127.2951,127.5689,127.2951,127.52,77289.0
2019-09-26 12:20:00,130.41,130.48,130.18,130.2,121690.0,127.5102,127.5787,127.2853,127.3049,121690.0
2019-09-26 12:25:00,130.22,130.46,130.21,130.42,54856.0,127.3245,127.5591,127.3147,127.52,54856.0
2019-09-26 12:30:00,130.41,130.5,130.29,130.31,44893.0,127.5102,127.5982,127.3929,127.4125,44893.0
2019-09-26 12:35:00,130.33,130.36,130.2,130.34,30333.0,127.432,127.4613,127.3049,127.4418,30333.0
2019-09-26 12:40:00,130.35,130.5,130.3,130.47,53678.0,127.4516,127.5982,127.4027,127.5689,53678.0
2019-09-26 12:45:00,130.46,130.76,130.43,130.5,85513.0,127.5591,127.8525,127.5298,127.5982,85513.0
2019-09-26 12:50:00,130.47,130.59,130.34,130.5,179353.0,127.5689,127.6862,127.4418,127.5982,179353.0
2019-09-26 12:55:00,130.48,130.58,130.23,130.36,122906.0,127.5787,127.6765,127.3342,127.4613,122906.0
2019-09-26 13:00:00,130.36,130.44,130.3,130.41,40591.0,127.4613,127.5396,127.4027,127.5102,40591.0
2019-09-26 13:05:00,130.42,130.53,130.29,130.3,35183.0,127.52,127.6276,127.3929,127.4027,35183.0
2019-09-26 13:10:00,130.33,130.33,130.12,130.13,45781.0,127.432,127.432,127.2267,127.2365,45781.0
2019-09-26 13:15:00,130.11,130.16,130.03,130.11,45256.0,127.2169,127.2658,127.1387,127.2169,45256.0
2019-09-26 13:20:00,130.1,130.11,130.01,130.03,35730.0,127.2071,127.2169,127.1191,127.1387,35730.0
2019-09-26 13:25:00,130.03,130.11,130.0,130.09,35335.0,127.1387,127.2169,127.1093,127.1973,35335.0
2019-09-26 13:30:00,130.09,130.12,130.03,130.06,34537.0,127.1973,127.2267,127.1387,127.168,34537.0
2019-09-26 13:35:00,130.06,130.24,130.01,130.19,32929.0,127.168,127.344,127.1191,127.2951,32929.0
2019-09-26 13:40:00,130.19,130.41,130.18,130.41,27463.0,127.2951,127.5102,127.2853,127.5102,27463.0
2019-09-26 13:45:00,130.39,130.48,130.38,130.41,28600.0,127.4907,127.5787,127.4809,127.5102,28600.0
2019-09-26 13:50:00,130.41,130.7,130.4,130.7,69200.0,127.5102,127.7938,127.5005,127.7938,69200.0
2019-09-26 13:55:00,130.7,130.76,130.66,130.72,64671.0,127.7938,127.8525,127.7547,127.8133,64671.0
2019-09-26 14:00:00,130.72,130.95,130.71,130.91,71490.0,127.8133,128.0382,127.8036,127.9991,71490.0
2019-09-26 14:05:00,130.92,131.14,130.85,131.12,80431.0,128.0089,128.224,127.9404,128.2044,80431.0
2019-09-26 14:10:00,131.13,131.18,130.96,131.1,97943.0,128.2142,128.2631,128.048,128.1849,97943.0
2019-09-26 14:15:00,131.09,131.27,131.07,131.18,103176.0,128.1751,128.3511,128.1556,128.2631,103176.0
2019-09-26 14:20:00,131.18,131.24,131.09,131.11,40183.0,128.2631,128.3218,128.1751,128.1947,40183.0
2019-09-26 14:25:00,131.11,131.18,131.05,131.15,45804.0,128.1947,128.2631,128.136,128.2338,45804.0
2019-09-26 14:30:00,131.15,131.2,131.0,131.0,46471.0,128.2338,128.2827,128.0871,128.0871,46471.0
2019-09-26 14:35:00,131.0,131.03,130.92,130.96,42963.0,128.0871,128.1164,128.0089,128.048,42963.0
2019-09-26 14:40:00,130.96,131.1,130.96,130.99,31387.0,128.048,128.1849,128.048,128.0773,31387.0
2019-09-26 14:45:00,130.99,131.09,130.94,131.05,59387.0,128.0773,128.1751,128.0284,128.136,59387.0
2019-09-26 14:50:00,131.02,131.02,130.9,130.97,51888.0,128.1067,128.1067,127.9893,128.0578,51888.0
2019-09-26 14:55:00,130.99,131.15,130.91,130.91,37463.0,128.0773,128.2338,127.9991,127.9991,37463.0
2019-09-26 15:00:00,130.94,131.08,130.91,131.02,36150.0,128.0284,128.1653,127.9991,128.1067,36150.0
2019-09-26 15:05:00,131.02,131.16,130.96,131.15,33949.0,128.1067,128.2436,128.048,128.2338,33949.0
2019-09-26 15:10:00,131.14,131.29,131.12,131.21,73867.0,128.224,128.3707,128.2044,128.2924,73867.0
2019-09-26 15:15:00,131.24,131.28,131.16,131.27,38583.0,128.3218,128.3609,128.2436,128.3511,38583.0
2019-09-26 15:20:00,131.27,131.42,131.24,131.35,73786.0,128.3511,128.4978,128.3218,128.4293,73786.0
2019-09-26 15:25:00,131.34,131.55,131.33,131.48,158362.0,128.4196,128.6249,128.4098,128.5564,158362.0
2019-09-26 15:30:00,131.49,131.64,131.45,131.62,71206.0,128.5662,128.7129,128.5271,128.6933,71206.0
2019-09-26 15:35:00,131.62,131.68,131.44,131.46,87794.0,128.6933,128.752,128.5173,128.5369,87794.0
2019-09-26 15:40:00,131.46,131.47,131.29,131.39,69338.0,128.5369,128.5467,128.3707,128.4684,69338.0
2019-09-26 15:45:00,131.39,131.45,131.32,131.37,79441.0,128.4684,128.5271,128.4,128.4489,79441.0
2019-09-26 15:50:00,131.39,131.45,131.16,131.26,149387.0,128.4684,128.5271,128.2436,128.3413,149387.0
2019-09-26 15:55:00,131.26,131.38,131.16,131.33,394082.0,128.3413,128.4587,128.2436,128.4098,394082.0
2019-09-27 09:30:00,130.1,130.62,130.01,130.4,310430.0,127.2071,127.7156,127.1191,127.5005,310430.0
2019-09-27 09:35:00,130.42,131.0,130.42,130.56,86269.0,127.52,128.0871,127.52,127.6569,86269.0
2019-09-27 09:40:00,130.53,130.89,130.53,130.77,49228.0,127.6276,127.9796,127.6276,127.8622,49228.0
2019-09-27 09:45:00,130.77,130.84,130.5,130.66,59100.0,127.8622,127.9307,127.5982,127.7547,59100.0
2019-09-27 09:50:00,130.69,130.75,130.51,130.53,45287.0,127.784,127.8427,127.608,127.6276,45287.0
2019-09-27 09:55:00,130.54,130.69,130.46,130.53,75433.0,127.6373,127.784,127.5591,127.6276,75433.0
2019-09-27 10:00:00,130.52,130.84,130.27,130.3,98580.0,127.6178,127.9307,127.3733,127.4027,98580.0
2019-09-27 10:05:00,130.31,130.49,130.02,130.16,103478.0,127.4125,127.5885,127.1289,127.2658,103478.0
2019-09-27 10:10:00,130.13,130.39,130.11,130.17,53885.0,127.2365,127.4907,127.2169,127.2756,53885.0
2019-09-27 10:15:00,130.17,130.31,130.11,130.21,35877.0,127.2756,127.4125,127.2169,127.3147,35877.0
2019-09-27 10:20:00,130.24,130.33,130.2,130.21,31024.0,127.344,127.432,127.3049,127.3147,31024.0
2019-09-27 10:25:00,130.21,130.34,130.1,130.16,87099.0,127.3147,127.4418,127.2071,127.2658,87099.0
2019-09-27 10:30:00,130.14,130.37,130.12,130.34,178243.0,127.2462,127.4711,127.2267,127.4418,178243.0
2019-09-27 10:35:00,130.36,130.37,129.62,129.66,244268.0,127.4613,127.4711,126.7378,126.7769,244268.0
2019-09-27 10:40:00,129.67,130.07,129.65,130.03,125570.0,126.7867,127.1778,126.7671,127.1387,125570.0
2019-09-27 10:45:00,130.03,130.46,130.03,130.46,137497.0,127.1387,127.5591,127.1387,127.5591,137497.0
2019-09-27 10:50:00,130.47,130.55,130.31,130.36,147994.0,127.5689,127.6471,127.4125,127.4613,147994.0
2019-09-27 10:55:00,130.37,130.37,130.16,130.2,97394.0,127.4711,127.4711,127.2658,127.3049,97394.0
2019-09-27 11:00:00,130.19,130.2,130.07,130.08,70192.0,127.2951,127.3049,127.1778,127.1876,70192.0
2019-09-27 11:05:00,130.08,130.09,129.98,130.09,156798.0,127.1876,127.1973,127.0898,127.1973,156798.0
2019-09-27 11:10:00,130.09,130.24,130.04,130.24,65124.0,127.1973,127.344,127.1485,127.344,65124.0
2019-09-27 11:15:00,130.23,130.25,130.0,130.01,77591.0,127.3342,127.3538,127.1093,127.1191,77591.0
2019-09-27 11:20:00,130.02,130.21,130.0,130.18,34993.0,127.1289,127.3147,127.1093,127.2853,34993.0
2019-09-27 11:25:00,130.15,130.55,130.15,130.43,60191.0,127.256,127.6471,127.256,127.5298,60191.0
2019-09-27 11:30:00,130.42,130.65,130.42,130.64,62685.0,127.52,127.7449,127.52,127.7351,62685.0
2019-09-27 11:35:00,130.65,130.68,129.77,130.06,129370.0,127.7449,127.7742,126.8845,127.168,129370.0
2019-09-27 11:40:00,129.96,130.15,129.85,129.96,62963.0,127.0702,127.256,126.9627,127.0702,62963.0
2019-09-27 11:45:00,129.96,130.06,129.86,129.96,48547.0,127.0702,127.168,126.9725,127.0702,48547.0
2019-09-27 11:50:00,129.97,130.08,129.85,130.08,35103.0,127.08,127.1876,126.9627,127.1876,35103.0
2019-09-27 11:55:00,130.09,130.5,130.09,130.39,85036.0,127.1973,127.5982,127.1973,127.4907,85036.0
2019-09-27 12:00:00,130.39,130.44,130.22,130.24,50420.0,127.4907,127.5396,127.3245,127.344,50420.0
2019-09-27 12:05:00,130.24,130.25,130.1,130.11,31490.0,127.344,127.3538,127.2071,127.2169,31490.0
2019-09-27 12:10:00,130.12,130.18,130.07,130.17,31050.0,127.2267,127.2853,127.1778,127.2756,31050.0
2019-09-27 12:15:00,130.17,130.2,129.89,129.95,54070.0,127.2756,127.3049,127.0018,127.0605,54070.0
2019-09-27 12:20:00,129.95,130.18,129.92,130.15,22625.0,127.0605,127.2853,127.0311,127.256,22625.0
2019-09-27 12:25:00,130.14,130.18,130.12,130.17,28178.0,127.2462,127.2853,127.2267,127.2756,28178.0
2019-09-27 12:30:00,130.14,130.14,130.05,130.06,14299.0,127.2462,127.2462,127.1582,127.168,14299.0
2019-09-27 12:35:00,130.05,130.13,130.04,130.09,15706.0,127.1582,127.2365,127.1485,127.1973,15706.0
2019-09-27 12:40:00,130.11,130.29,130.04,130.14,101579.0,127.2169,127.3929,127.1485,127.2462,101579.0
2019-09-27 12:45:00,130.12,130.14,129.95,130.01,71467.0,127.2267,127.2462,127.0605,127.1191,71467.0
2019-09-27 12:50:00,130.0,130.09,129.94,129.98,36395.0,127.1093,127.1973,127.0507,127.0898,36395.0
2019-09-27 12:55:00,129.97,130.09,129.75,129.76,68235.0,127.08,127.1973,126.8649,126.8747,68235.0
2019-09-27 13:00:00,129.76,129.77,129.57,129.73,99940.0,126.8747,126.8845,126.6889,126.8454,99940.0
2019-09-27 13:05:00,129.73,129.94,129.66,129.92,52895.0,126.8454,127.0507,126.7769,127.0311,52895.0
2019-09-27 13:10:00,129.89,129.94,129.75,129.77,50417.0,127.0018,127.0507,126.8649,126.8845,50417.0
2019-09-27 13:15:00,129.75,129.78,129.61,129.68,44418.0,126.8649,126.8942,126.728,126.7965,44418.0
2019-09-27 13:20:00,129.67,129.75,129.57,129.61,57483.0,126.7867,126.8649,126.6889,126.728,57483.0
2019-09-27 13:25:00,129.61,129.75,129.59,129.72,60403.0,126.728,126.8649,126.7085,126.8356,60403.0
2019-09-27 13:30:00,129.73,129.78,129.63,129.7,109173.0,126.8454,126.8942,126.7476,126.816,109173.0
2019-09-27 13:35:00,129.7,129.81,129.62,129.78,52672.0,126.816,126.9236,126.7378,126.8942,52672.0
2019-09-27 13:40:00,129.78,129.91,129.77,129.84,38733.0,126.8942,127.0214,126.8845,126.9529,38733.0
2019-09-27 13:45:00,129.83,129.84,129.71,129.75,50786.0,126.9431,126.9529,126.8258,126.8649,50786.0
2019-09-27 13:50:00,129.76,129.77,129.62,129.74,48322.0,126.8747,126.8845,126.7378,126.8551,48322.0
2019-09-27 13:55:00,129.75,129.89,129.73,129.82,33070.0,126.8649,127.0018,126.8454,126.9334,33070.0
2019-09-27 14:00:00,129.84,129.87,129.68,129.7,35901.0,126.9529,126.9822,126.7965,126.816,35901.0
2019-09-27 14:05:00,129.7,129.75,129.56,129.58,71799.0,126.816,126.8649,126.6791,126.6987,71799.0
2019-09-27 14:10:00,129.58,129.7,129.55,129.66,49893.0,126.6987,126.816,126.6694,126.7769,49893.0
2019-09-27 14:15:00,129.64,129.72,129.63,129.67,34103.0,126.7574,126.8356,126.7476,126.7867,34103.0
2019-09-27 14:20:00,129.68,129.74,129.41,129.43,104669.0,126.7965,126.8551,126.5325,126.552,104669.0
2019-09-27 14:25:00,129.43,129.51,129.38,129.4,71759.0,126.552,126.6302,126.5031,126.5227,71759.0
2019-09-27 14:30:00,129.39,129.46,129.34,129.38,32937.0,126.5129,126.5814,126.464,126.5031,32937.0
2019-09-27 14:35:00,129.34,129.46,129.33,129.38,56443.0,126.464,126.5814,126.4542,126.5031,56443.0
2019-09-27 14:40:00,129.39,129.45,129.31,129.31,39514.0,126.5129,126.5716,126.4347,126.4347,39514.0
2019-09-27 14:45:00,129.32,129.36,129.24,129.24,68576.0,126.4445,126.4836,126.3662,126.3662,68576.0
2019-09-27 14:50:00,129.24,129.27,129.04,129.1,77218.0,126.3662,126.3956,126.1707,126.2294,77218.0
2019-09-27 14:55:00,129.1,129.15,129.05,129.07,123153.0,126.2294,126.2783,126.1805,126.2,123153.0
2019-09-27 15:00:00,129.08,129.17,129.06,129.11,115563.0,126.2098,126.2978,126.1903,126.2391,115563.0
2019-09-27 15:05:00,129.11,129.16,128.92,129.07,156640.0,126.2391,126.288,126.0534,126.2,156640.0
2019-09-27 15:10:00,129.06,129.18,129.06,129.11,66048.0,126.1903,126.3076,126.1903,126.2391,66048.0
2019-09-27 15:15:00,129.1,129.37,129.07,129.32,70947.0,126.2294,126.4934,126.2,126.4445,70947.0
2019-09-27 15:20:00,129.32,129.49,129.31,129.49,54840.0,126.4445,126.6107,126.4347,126.6107,54840.0
2019-09-27 15:25:00,129.48,129.51,129.31,129.36,59184.0,126.6009,126.6302,126.4347,126.4836,59184.0
2019-09-27 15:30:00,129.36,129.67,129.35,129.64,64286.0,126.4836,126.7867,126.4738,126.7574,64286.0
2019-09-27 15:35:00,129.66,129.73,129.51,129.68,77140.0,126.7769,126.8454,126.6302,126.7965,77140.0
2019-09-27 15:40:00,129.68,129.76,129.61,129.65,69803.0,126.7965,126.8747,126.728,126.7671,69803.0
2019-09-27 15:45:00,129.65,129.77,129.61,129.75,80766.0,126.7671,126.8845,126.728,126.8649,80766.0
2019-09-27 15:50:00,129.75,130.0,129.73,129.94,188997.0,126.8649,127.1093,126.8454,127.0507,188997.0
2019-09-27 15:55:00,129.97,130.0,129.79,129.99,236928.0,127.08,127.1093,126.904,127.0996,236928.0
2019-09-30 09:30:00,130.35,130.41,130.1,130.33,181657.0,127.4516,127.5102,127.2071,127.432,181657.0
2019-09-30 09:35:00,130.31,130.32,129.82,130.25,66010.0,127.4125,127.4222,126.9334,127.3538,66010.0
2019-09-30 09:40:00,130.25,130.4,130.11,130.24,40621.0,127.3538,127.5005,127.2169,127.344,40621.0
2019-09-30 09:45:00,130.24,130.3,130.17,130.21,51011.0,127.344,127.4027,127.2756,127.3147,51011.0
2019-09-30 09:50:00,130.22,130.25,130.01,130.2,50162.0,127.3245,127.3538,127.1191,127.3049,50162.0
2019-09-30 09:55:00,130.2,130.27,130.1,130.24,34753.0,127.3049,127.3733,127.2071,127.344,34753.0
2019-09-30 10:00:00,130.21,130.61,130.17,130.51,146425.0,127.3147,127.7058,127.2756,127.608,146425.0
2019-09-30 10:05:00,130.52,130.63,130.36,130.45,27188.0,127.6178,127.7253,127.4613,127.5493,27188.0
2019-09-30 10:10:00,130.45,130.86,130.43,130.78,44539.0,127.5493,127.9502,127.5298,127.872,44539.0
2019-09-30 10:15:00,130.8,130.86,130.61,130.67,24428.0,127.8916,127.9502,127.7058,127.7645,24428.0
2019-09-30 10:20:00,130.68,130.73,130.57,130.61,22582.0,127.7742,127.8231,127.6667,127.7058,22582.0
2019-09-30 10:25:00,130.6,130.61,130.45,130.5,34079.0,127.696,127.7058,127.5493,127.5982,34079.0
2019-09-30 10:30:00,130.5,130.63,130.46,130.61,39721.0,127.5982,127.7253,127.5591,127.7058,39721.0
2019-09-30 10:35:00,130.61,130.64,130.57,130.58,26321.0,127.7058,127.7351,127.6667,127.6765,26321.0
2019-09-30 10:40:00,130.59,130.68,130.52,130.53,34074.0,127.6862,127.7742,127.6178,127.6276,34074.0
2019-09-30 10:45:00,130.52,130.57,130.45,130.55,18099.0,127.6178,127.6667,127.5493,127.6471,18099.0
2019-09-30 10:50:00,130.54,130.68,130.51,130.68,40246.0,127.6373,127.7742,127.608,127.7742,40246.0
2019-09-30 10:55:00,130.69,130.72,130.54,130.6,42170.0,127.784,127.8133,127.6373,127.696,42170.0
2019-09-30 11:00:00,130.6,130.67,130.47,130.5,43099.0,127.696,127.7645,127.5689,127.5982,43099.0
2019-09-30 11:05:00,130.51,130.51,130.37,130.47,40605.0,127.608,127.608,127.4711,127.5689,40605.0
2019-09-30 11:10:00,130.47,130.48,130.38,130.44,19673.0,127.5689,127.5787,127.4809,127.5396,19673.0
2019-09-30 11:15:00,130.44,130.52,130.41,130.45,26003.0,127.5396,127.6178,127.5102,127.5493,26003.0
2019-09-30 11:20:00,130.45,130.47,130.4,130.4,17872.0,127.5493,127.5689,127.5005,127.5005,17872.0
2019-09-30 11:25:00,130.41,130.56,130.4,130.54,44516.0,127.5102,127.6569,127.5005,127.6373,44516.0
2019-09-30 11:30:00,130.55,130.55,130.45,130.5,25233.0,127.6471,127.6471,127.5493,127.5982,25233.0
2019-09-30 11:35:00,130.5,130.54,130.46,130.5,23324.0,127.5982,127.6373,127.5591,127.5982,23324.0
2019-09-30 11:40:00,130.5,130.65,130.49,130.6,30499.0,127.5982,127.7449,127.5885,127.696,30499.0
2019-09-30 11:45:00,130.59,130.62,130.53,130.53,24829.0,127.6862,127.7156,127.6276,127.6276,24829.0
2019-09-30 11:50:00,130.54,130.57,130.46,130.49,40476.0,127.6373,127.6667,127.5591,127.5885,40476.0
2019-09-30 11:55:00,130.5,130.54,130.45,130.51,34725.0,127.5982,127.6373,127.5493,127.608,34725.0
2019-09-30 12:00:00,130.51,130.59,130.51,130.54,43382.0,127.608,127.6862,127.608,127.6373,43382.0
2019-09-30 12:05:00,130.54,130.59,130.5,130.51,35695.0,127.6373,127.6862,127.5982,127.608,35695.0
2019-09-30 12:10:00,130.52,130.58,130.49,130.54,55955.0,127.6178,127.6765,127.5885,127.6373,55955.0
2019-09-30 12:15:00,130.55,130.56,130.5,130.53,27595.0,127.6471,127.6569,127.5982,127.6276,27595.0
2019-09-30 12:20:00,130.52,130.62,130.51,130.61,27574.0,127.6178,127.7156,127.608,127.7058,27574.0
2019-09-30 12:25:00,130.62,130.63,130.46,130.47,29493.0,127.7156,127.7253,127.5591,127.5689,29493.0
2019-09-30 12:30:00,130.47,130.51,130.38,130.38,44767.0,127.5689,127.608,127.4809,127.4809,44767.0
2019-09-30 12:35:00,130.39,130.41,130.3,130.39,24718.0,127.4907,127.5102,127.4027,127.4907,24718.0
2019-09-30 12:40:00,130.38,130.51,130.38,130.48,16271.0,127.4809,127.608,127.4809,127.5787,16271.0
2019-09-30 12:45:00,130.49,130.49,130.41,130.43,19287.0,127.5885,127.5885,127.5102,127.5298,19287.0
2019-09-30 12:50:00,130.44,130.47,130.39,130.4,24570.0,127.5396,127.5689,127.4907,127.5005,24570.0
2019-09-30 12:55:00,130.39,130.44,130.39,130.42,9742.0,127.4907,127.5396,127.4907,127.52,9742.0
2019-09-30 13:00:00,130.42,130.55,130.42,130.43,17477.0,127.52,127.6471,127.52,127.5298,17477.0
2019-09-30 13:05:00,130.42,130.5,130.4,130.44,20106.0,127.52,127.5982,127.5005,127.5396,20106.0
2019-09-30 13:10:00,130.43,130.44,130.36,130.44,16692.0,127.5298,127.5396,127.4613,127.5396,16692.0
2019-09-30 13:15:00,130.45,130.51,130.43,130.46,54103.0,127.5493,127.608,127.5298,127.5591,54103.0
2019-09-30 13:20:00,130.47,130.53,130.45,130.46,18382.0,127.5689,127.6276,127.5493,127.5591,18382.0
2019-09-30 13:25:00,130.45,130.47,130.42,130.46,14446.0,127.5493,127.5689,127.52,127.5591,14446.0
2019-09-30 13:30:00,130.47,130.5,130.41,130.43,22993.0,127.5689,127.5982,127.5102,127.5298,22993.0
2019-09-30 13:35:00,130.43,130.45,130.36,130.43,22354.0,127.5298,127.5493,127.4613,127.5298,22354.0
2019-09-30 13:40:00,130.44,130.45,130.38,130.41,14720.0,127.5396,127.5493,127.4809,127.5102,14720.0
2019-09-30 13:45:00,130.4,130.52,130.38,130.48,16828.0,127.5005,127.6178,127.4809,127.5787,16828.0
2019-09-30 13:50:00,130.48,130.52,130.42,130.43,18326.0,127.5787,127.6178,127.52,127.5298,18326.0
2019-09-30 13:55:00,130.42,130.49,130.41,130.46,20219.0,127.52,127.5885,127.5102,127.5591,20219.0
2019-09-30 14:00:00,130.46,130.5,130.41,130.48,28777.0,127.5591,127.5982,127.5102,127.5787,28777.0
2019-09-30 14:05:00,130.49,130.54,130.48,130.5,35714.0,127.5885,127.6373,127.5787,127.5982,35714.0
2019-09-30 14:10:00,130.52,130.56,130.41,130.56,21670.0,127.6178,127.6569,127.5102,127.6569,21670.0
2019-09-30 14:15:00,130.57,130.58,130.51,130.52,18423.0,127.6667,127.6765,127.608,127.6178,18423.0
2019-09-30 14:20:00,130.52,130.58,130.51,130.57,12423.0,127.6178,127.6765,127.608,127.6667,12423.0
2019-09-30 14:25:00,130.55,130.58,130.52,130.53,36965.0,127.6471,127.6765,127.6178,127.6276,36965.0
2019-09-30 14:30:00,130.54,130.54,130.44,130.47,27795.0,127.6373,127.6373,127.5396,127.5689,27795.0
2019-09-30 14:35:00,130.47,130.5,130.43,130.49,41817.0,127.5689,127.5982,127.5298,127.5885,41817.0
2019-09-30 14:40:00,130.49,130.58,130.46,130.57,39862.0,127.5885,127.6765,127.5591,127.6667,39862.0
2019-09-30 14:45:00,130.56,130.59,130.5,130.5,18111.0,127.6569,127.6862,127.5982,127.5982,18111.0
2019-09-30 14:50:00,130.5,130.51,130.41,130.44,26626.0,127.5982,127.608,127.5102,127.5396,26626.0
2019-09-30 14:55:00,130.44,130.45,130.32,130.34,26111.0,127.5396,127.5493,127.4222,127.4418,26111.0
2019-09-30 15:00:00,130.36,130.43,130.24,130.25,48599.0,127.4613,127.5298,127.344,127.3538,48599.0
2019-09-30 15:05:00,130.25,130.3,130.22,130.24,44754.0,127.3538,127.4027,127.3245,127.344,44754.0
2019-09-30 15:10:00,130.24,130.26,130.19,130.25,50519.0,127.344,127.3636,127.2951,127.3538,50519.0
2019-09-30 15:15:00,130.25,130.38,130.21,130.36,41426.0,127.3538,127.4809,127.3147,127.4613,41426.0
2019-09-30 15:20:00,130.36,130.45,130.28,130.45,50773.0,127.4613,127.5493,127.3831,127.5493,50773.0
2019-09-30 15:25:00,130.44,130.47,130.35,130.38,50101.0,127.5396,127.5689,127.4516,127.4809,50101.0
2019-09-30 15:30:00,130.37,130.38,130.21,130.24,63296.0,127.4711,127.4809,127.3147,127.344,63296.0
2019-09-30 15:35:00,130.24,130.24,130.08,130.16,60456.0,127.344,127.344,127.1876,127.2658,60456.0
2019-09-30 15:40:00,130.16,130.27,130.13,130.22,65527.0,127.2658,127.3733,127.2365,127.3245,65527.0
2019-09-30 15:45:00,130.22,130.36,130.1,130.21,175699.0,127.3245,127.4613,127.2071,127.3147,175699.0
2019-09-30 15:50:00,130.22,130.42,130.2,130.3,103439.0,127.3245,127.52,127.3049,127.4027,103439.0
2019-09-30 15:55:00,130.34,130.42,130.2,130.3,289842.0,127.4418,127.52,127.3049,127.4027,289842.0
2019-10-01 09:30:00,130.8,131.11,130.7,130.87,211860.0,127.8916,128.1947,127.7938,127.96,211860.0
2019-10-01 09:35:00,130.88,131.56,130.83,131.43,133382.0,127.9698,128.6347,127.9209,128.5076,133382.0
2019-10-01 09:40:00,131.44,131.47,131.22,131.31,61780.0,128.5173,128.5467,128.3022,128.3902,61780.0
2019-10-01 09:45:00,131.35,131.6,131.34,131.53,108316.0,128.4293,128.6738,128.4196,128.6053,108316.0
2019-10-01 09:50:00,131.56,131.65,131.38,131.59,103782.0,128.6347,128.7227,128.4587,128.664,103782.0
2019-10-01 09:55:00,131.59,131.78,131.38,131.52,136462.0,128.664,128.8498,128.4587,128.5956,136462.0
2019-10-01 10:00:00,131.54,131.55,130.96,130.97,112893.0,128.6151,128.6249,128.048,128.0578,112893.0
2019-10-01 10:05:00,130.95,130.95,130.5,130.51,87747.0,128.0382,128.0382,127.5982,127.608,87747.0
2019-10-01 10:10:00,130.54,130.63,130.19,130.25,126126.0,127.6373,127.7253,127.2951,127.3538,126126.0
2019-10-01 10:15:00,130.3,130.49,130.27,130.34,132776.0,127.4027,127.5885,127.3733,127.4418,132776.0
2019-10-01 10:20:00,130.35,130.47,130.2,130.47,52012.0,127.4516,127.5689,127.3049,127.5689,52012.0
2019-10-01 10:25:00,130.45,130.73,130.33,130.69,113106.0,127.5493,127.8231,127.432,127.784,113106.0
2019-10-01 10:30:00,130.7,130.78,130.56,130.72,90152.0,127.7938,127.872,127.6569,127.8133,90152.0
2019-10-01 10:35:00,130.75,130.76,130.51,130.59,68712.0,127.8427,127.8525,127.608,127.6862,68712.0
2019-10-01 10:40:00,130.6,130.64,130.39,130.4,49087.0,127.696,127.7351,127.4907,127.5005,49087.0
2019-10-01 10:45:00,130.45,130.55,130.3,130.42,41799.0,127.5493,127.6471,127.4027,127.52,41799.0
2019-10-01 10:50:00,130.38,130.6,130.32,130.51,181410.0,127.4809,127.696,127.4222,127.608,181410.0
2019-10-01 10:55:00,130.52,130.53,130.28,130.31,76638.0,127.6178,127.6276,127.3831,127.4125,76638.0
2019-10-01 11:00:00,130.29,130.35,130.04,130.1,76930.0,127.3929,127.4516,127.1485,127.2071,76930.0
2019-10-01 11:05:00,130.08,130.4,130.03,130.4,36133.0,127.1876,127.5005,127.1387,127.5005,36133.0
2019-10-01 11:10:00,130.37,130.38,130.13,130.21,30600.0,127.4711,127.4809,127.2365,127.3147,30600.0
2019-10-01 11:15:00,130.19,130.27,130.11,130.17,36327.0,127.2951,127.3733,127.2169,127.2756,36327.0
2019-10-01 11:20:00,130.17,130.38,130.16,130.36,35678.0,127.2756,127.4809,127.2658,127.4613,35678.0
2019-10-01 11:25:00,130.39,130.5,130.35,130.41,45041.0,127.4907,127.5982,127.4516,127.5102,45041.0
2019-10-01 11:30:00,130.43,130.49,130.36,130.39,29225.0,127.5298,127.5885,127.4613,127.4907,29225.0
2019-10-01 11:35:00,130.39,130.5,130.31,130.37,28504.0,127.4907,127.5982,127.4125,127.4711,28504.0
2019-10-01 11:40:00,130.37,130.37,130.19,130.36,25355.0,127.4711,127.4711,127.2951,127.4613,25355.0
2019-10-01 11:45:00,130.32,130.34,130.21,130.25,28202.0,127.4222,127.4418,127.3147,127.3538,28202.0
2019-10-01 11:50:00,130.24,130.34,130.24,130.26,26188.0,127.344,127.4418,127.344,127.3636,26188.0
2019-10-01 11:55:00,130.28,130.35,130.19,130.32,27834.0,127.3831,127.4516,127.2951,127.4222,27834.0
2019-10-01 12:00:00,130.31,130.33,130.13,130.18,28546.0,127.4125,127.432,127.2365,127.2853,28546.0
2019-10-01 12:05:00,130.18,130.2,130.1,130.17,22947.0,127.2853,127.3049,127.2071,127.2756,22947.0
2019-10-01 12:10:00,130.15,130.17,129.88,129.91,78713.0,127.256,127.2756,126.992,127.0214,78713.0
2019-10-01 12:15:00,129.91,130.14,129.9,130.04,28302.0,127.0214,127.2462,127.0116,127.1485,28302.0
2019-10-01 12:20:00,130.04,130.1,129.92,129.94,54376.0,127.1485,127.2071,127.0311,127.0507,54376.0
2019-10-01 12:25:00,129.96,130.07,129.94,130.02,29488.0,127.0702,127.1778,127.0507,127.1289,29488.0
2019-10-01 12:30:00,130.04,130.06,129.96,129.97,22417.0,127.1485,127.168,127.0702,127.08,22417.0
2019-10-01 12:35:00,129.97,130.05,129.92,129.99,39274.0,127.08,127.1582,127.0311,127.0996,39274.0
2019-10-01 12:40:00,129.99,130.22,129.98,130.16,25496.0,127.0996,127.3245,127.0898,127.2658,25496.0
2019-10-01 12:45:00,130.16,130.18,130.09,130.11,17712.0,127.2658,127.2853,127.1973,127.2169,17712.0
2019-10-01 12:50:00,130.11,130.15,130.0,130.04,24119.0,127.2169,127.256,127.1093,127.1485,24119.0
2019-10-01 12:55:00,130.05,130.11,130.0,130.07,50106.0,127.1582,127.2169,127.1093,127.1778,50106.0
2019-10-01 13:00:00,130.06,130.11,129.96,130.07,32784.0,127.168,127.2169,127.0702,127.1778,32784.0
2019-10-01 13:05:00,130.06,130.07,129.84,129.95,41372.0,127.168,127.1778,126.9529,127.0605,41372.0
2019-10-01 13:10:00,129.95,130.0,129.9,129.94,20742.0,127.0605,127.1093,127.0116,127.0507,20742.0
2019-10-01 13:15:00,129.93,130.05,129.9,130.05,50086.0,127.0409,127.1582,127.0116,127.1582,50086.0
2019-10-01 13:20:00,130.06,130.16,130.05,130.14,39947.0,127.168,127.2658,127.1582,127.2462,39947.0
2019-10-01 13:25:00,130.14,130.24,130.08,130.08,25796.0,127.2462,127.344,127.1876,127.1876,25796.0
2019-10-01 13:30:00,130.1,130.13,130.01,130.02,21953.0,127.2071,127.2365,127.1191,127.1289,21953.0
2019-10-01 13:35:00,130.04,130.13,130.0,130.06,28477.0,127.1485,127.2365,127.1093,127.168,28477.0
2019-10-01 13:40:00,130.08,130.12,130.04,130.11,24967.0,127.1876,127.2267,127.1485,127.2169,24967.0
2019-10-01 13:45:00,130.09,130.16,130.06,130.12,42085.0,127.1973,127.2658,127.168,127.2267,42085.0
2019-10-01 13:50:00,130.12,130.14,129.99,130.02,23435.0,127.2267,127.2462,127.0996,127.1289,23435.0
2019-10-01 13:55:00,130.03,130.07,129.93,129.93,21419.0,127.1387,127.1778,127.0409,127.0409,21419.0
2019-10-01 14:00:00,129.93,130.1,129.92,129.97,23286.0,127.0409,127.2071,127.0311,127.08,23286.0
2019-10-01 14:05:00,129.98,129.98,129.87,129.87,23495.0,127.0898,127.0898,126.9822,126.9822,23495.0
2019-10-01 14:10:00,129.88,130.04,129.88,129.98,30262.0,126.992,127.1485,126.992,127.0898,30262.0
2019-10-01 14:15:00,129.98,130.08,129.98,130.03,63777.0,127.0898,127.1876,127.0898,127.1387,63777.0
2019-10-01 14:20:00,130.03,130.14,130.02,130.13,32828.0,127.1387,127.2462,127.1289,127.2365,32828.0
2019-10-01 14:25:00,130.13,130.15,130.05,130.08,36398.0,127.2365,127.256,127.1582,127.1876,36398.0
2019-10-01 14:30:00,130.09,130.23,130.07,130.23,55245.0,127.1973,127.3342,127.1778,127.3342,55245.0
2019-10-01 14:35:00,130.22,130.23,130.11,130.17,46433.0,127.3245,127.3342,127.2169,127.2756,46433.0
2019-10-01 14:40:00,130.16,130.23,130.16,130.19,34142.0,127.2658,127.3342,127.2658,127.2951,34142.0
2019-10-01 14:45:00,130.2,130.34,130.2,130.26,48924.0,127.3049,127.4418,127.3049,127.3636,48924.0
2019-10-01 14:50:00,130.26,130.27,130.17,130.23,30982.0,127.3636,127.3733,127.2756,127.3342,30982.0
2019-10-01 14:55:00,130.23,130.3,130.2,130.24,26424.0,127.3342,127.4027,127.3049,127.344,26424.0
2019-10-01 15:00:00,130.23,130.32,130.22,130.3,18838.0,127.3342,127.4222,127.3245,127.4027,18838.0
2019-10-01 15:05:00,130.29,130.46,130.24,130.44,29438.0,127.3929,127.5591,127.344,127.5396,29438.0
2019-10-01 15:10:00,130.42,130.44,130.3,130.32,39704.0,127.52,127.5396,127.4027,127.4222,39704.0
2019-10-01 15:15:00,130.32,130.38,130.26,130.28,38610.0,127.4222,127.4809,127.3636,127.3831,38610.0
2019-10-01 15:20:00,130.29,130.3,130.22,130.24,29465.0,127.3929,127.4027,127.3245,127.344,29465.0
2019-10-01 15:25:00,130.24,130.3,130.14,130.17,38146.0,127.344,127.4027,127.2462,127.2756,38146.0
2019-10-01 15:30:00,130.16,130.17,129.98,130.1,47447.0,127.2658,127.2756,127.0898,127.2071,47447.0
2019-10-01 15:35:00,130.1,130.13,129.91,129.91,43489.0,127.2071,127.2365,127.0214,127.0214,43489.0
2019-10-01 15:40:00,129.91,129.93,129.82,129.82,62369.0,127.0214,127.0409,126.9334,126.9334,62369.0
2019-10-01 15:45:00,129.83,129.86,129.63,129.66,95829.0,126.9431,126.9725,126.7476,126.7769,95829.0
2019-10-01 15:50:00,129.66,129.73,129.62,129.72,140052.0,126.7769,126.8454,126.7378,126.8356,140052.0
2019-10-01 15:55:00,129.71,129.73,129.51,129.55,231472.0,126.8258,126.8454,126.6302,126.6694,231472.0
2019-10-02 09:30:00,128.51,128.69,128.02,128.6,394694.0,125.6525,125.8285,125.1734,125.7405,394694.0
2019-10-02 09:35:00,128.66,128.66,128.09,128.11,177442.0,125.7991,125.7991,125.2418,125.2614,177442.0
2019-10-02 09:40:00,128.1,128.63,127.83,128.35,291218.0,125.2516,125.7698,124.9876,125.496,291218.0
2019-10-02 09:45:00,128.33,128.62,128.24,128.52,152856.0,125.4765,125.76,125.3885,125.6623,152856.0
2019-10-02 09:50:00,128.52,128.64,128.34,128.62,93666.0,125.6623,125.7796,125.4863,125.76,93666.0
2019-10-02 09:55:00,128.63,128.99,128.45,128.96,109800.0,125.7698,126.1218,125.5938,126.0925,109800.0
2019-10-02 10:00:00,128.93,128.94,128.71,128.81,78469.0,126.0631,126.0729,125.848,125.9458,78469.0
2019-10-02 10:05:00,128.84,129.07,128.81,128.93,95865.0,125.9751,126.2,125.9458,126.0631,95865.0
2019-10-02 10:10:00,128.88,128.91,128.67,128.77,47336.0,126.0143,126.0436,125.8089,125.9067,47336.0
2019-10-02 10:15:00,128.77,128.9,128.74,128.86,41163.0,125.9067,126.0338,125.8774,125.9947,41163.0
2019-10-02 10:20:00,128.84,128.94,128.66,128.66,49915.0,125.9751,126.0729,125.7991,125.7991,49915.0
2019-10-02 10:25:00,128.65,128.68,128.51,128.53,76612.0,125.7894,125.8187,125.6525,125.672,76612.0
2019-10-02 10:30:00,128.53,128.53,128.09,128.11,78992.0,125.672,125.672,125.2418,125.2614,78992.0
2019-10-02 10:35:00,128.11,128.18,127.95,128.0,93672.0,125.2614,125.3298,125.1049,125.1538,93672.0
2019-10-02 10:40:00,128.0,128.0,127.7,127.87,165676.0,125.1538,125.1538,124.8605,125.0267,165676.0
2019-10-02 10:45:00,127.84,127.84,127.57,127.61,107886.0,124.9974,124.9974,124.7334,124.7725,107886.0
2019-10-02 10:50:00,127.59,127.81,127.59,127.73,80310.0,124.7529,124.968,124.7529,124.8898,80310.0
2019-10-02 10:55:00,127.75,127.9,127.65,127.69,75308.0,124.9094,125.056,124.8116,124.8507,75308.0
2019-10-02 11:00:00,127.65,128.13,127.63,128.12,60041.0,124.8116,125.2809,124.792,125.2712,60041.0
2019-10-02 11:05:00,128.13,128.4,128.11,128.37,68996.0,125.2809,125.5449,125.2614,125.5156,68996.0
2019-10-02 11:10:00,128.38,128.39,128.02,128.12,49924.0,125.5254,125.5351,125.1734,125.2712,49924.0
2019-10-02 11:15:00,128.13,128.27,128.04,128.22,47805.0,125.2809,125.4178,125.1929,125.3689,47805.0
2019-10-02 11:20:00,128.25,128.3,128.11,128.3,55897.0,125.3983,125.4472,125.2614,125.4472,55897.0
2019-10-02 11:25:00,128.29,128.31,128.12,128.15,50103.0,125.4374,125.4569,125.2712,125.3005,50103.0
2019-10-02 11:30:00,128.12,128.21,127.97,128.03,50982.0,125.2712,125.3592,125.1245,125.1832,50982.0
2019-10-02 11:35:00,128.04,128.18,127.94,128.12,67108.0,125.1929,125.3298,125.0952,125.2712,67108.0
2019-10-02 11:40:00,128.12,128.22,128.01,128.05,63458.0,125.2712,125.3689,125.1636,125.2027,63458.0
2019-10-02 11:45:00,128.05,128.08,127.95,128.05,46620.0,125.2027,125.232,125.1049,125.2027,46620.0
2019-10-02 11:50:00,128.05,128.32,128.04,128.3,49987.0,125.2027,125.4667,125.1929,125.4472,49987.0
2019-10-02 11:55:00,128.31,128.39,128.23,128.26,31238.0,125.4569,125.5351,125.3787,125.408,31238.0
2019-10-02 12:00:00,128.29,128.33,128.12,128.26,52666.0,125.4374,125.4765,125.2712,125.408,52666.0
2019-10-02 12:05:00,128.25,128.26,128.1,128.12,50100.0,125.3983,125.408,125.2516,125.2712,50100.0
2019-10-02 12:10:00,128.13,128.13,127.98,128.07,67562.0,125.2809,125.2809,125.1343,125.2223,67562.0
2019-10-02 12:15:00,128.06,128.26,128.04,128.25,53742.0,125.2125,125.408,125.1929,125.3983,53742.0
2019-10-02 12:20:00,128.26,128.28,128.08,128.1,27594.0,125.408,125.4276,125.232,125.2516,27594.0
2019-10-02 12:25:00,128.1,128.22,128.09,128.21,43957.0,125.2516,125.3689,125.2418,125.3592,43957.0
2019-10-02 12:30:00,128.22,128.35,128.2,128.28,23330.0,125.3689,125.496,125.3494,125.4276,23330.0
2019-10-02 12:35:00,128.26,128.3,128.14,128.2,57369.0,125.408,125.4472,125.2907,125.3494,57369.0
2019-10-02 12:40:00,128.21,128.26,128.11,128.15,26540.0,125.3592,125.408,125.2614,125.3005,26540.0
2019-10-02 12:45:00,128.15,128.15,128.01,128.08,35716.0,125.3005,125.3005,125.1636,125.232,35716.0
2019-10-02 12:50:00,128.08,128.08,127.98,127.99,35630.0,125.232,125.232,125.1343,125.144,35630.0
2019-10-02 12:55:00,128.0,128.15,127.93,128.05,39033.0,125.1538,125.3005,125.0854,125.2027,39033.0
2019-10-02 13:00:00,128.06,128.12,127.97,128.1,29936.0,125.2125,125.2712,125.1245,125.2516,29936.0
2019-10-02 13:05:00,128.1,128.33,128.07,128.29,45316.0,125.2516,125.4765,125.2223,125.4374,45316.0
2019-10-02 13:10:00,128.3,128.47,128.28,128.47,38675.0,125.4472,125.6134,125.4276,125.6134,38675.0
2019-10-02 13:15:00,128.46,128.53,128.36,128.37,25050.0,125.6036,125.672,125.5058,125.5156,25050.0
2019-10-02 13:20:00,128.36,128.53,128.31,128.46,42819.0,125.5058,125.672,125.4569,125.6036,42819.0
2019-10-02 13:25:00,128.46,128.51,128.35,128.44,32073.0,125.6036,125.6525,125.496,125.584,32073.0
2019-10-02 13:30:00,128.43,128.48,128.21,128.21,24899.0,125.5743,125.6231,125.3592,125.3592,24899.0
2019-10-02 13:35:00,128.24,128.3,128.14,128.2,27760.0,125.3885,125.4472,125.2907,125.3494,27760.0
2019-10-02 13:40:00,128.21,128.26,128.17,128.22,25994.0,125.3592,125.408,125.32,125.3689,25994.0
2019-10-02 13:45:00,128.19,128.2,128.02,128.03,24756.0,125.3396,125.3494,125.1734,125.1832,24756.0
2019-10-02 13:50:00,128.06,128.17,127.98,128.1,134204.0,125.2125,125.32,125.1343,125.2516,134204.0
2019-10-02 13:55:00,128.09,128.29,128.08,128.22,32159.0,125.2418,125.4374,125.232,125.3689,32159.0
2019-10-02 14:00:00,128.21,128.42,128.18,128.4,41877.0,125.3592,125.5645,125.3298,125.5449,41877.0
2019-10-02 14:05:00,128.41,128.42,128.21,128.36,23910.0,125.5547,125.5645,125.3592,125.5058,23910.0
2019-10-02 14:10:00,128.39,128.4,128.29,128.31,27625.0,125.5351,125.5449,125.4374,125.4569,27625.0
2019-10-02 14:15:00,128.36,128.48,128.3,128.46,263531.0,125.5058,125.6231,125.4472,125.6036,263531.0
2019-10-02 14:20:00,128.47,128.86,128.46,128.86,104266.0,125.6134,125.9947,125.6036,125.9947,104266.0
2019-10-02 14:25:00,128.86,128.86,128.52,128.55,68947.0,125.9947,125.9947,125.6623,125.6916,68947.0
2019-10-02 14:30:00,128.55,128.61,128.46,128.53,40404.0,125.6916,125.7503,125.6036,125.672,40404.0
2019-10-02 14:35:00,128.52,128.61,128.46,128.59,38675.0,125.6623,125.7503,125.6036,125.7307,38675.0
2019-10-02 14:40:00,128.6,128.68,128.55,128.68,31864.0,125.7405,125.8187,125.6916,125.8187,31864.0
2019-10-02 14:45:00,128.68,128.95,128.64,128.91,55224.0,125.8187,126.0827,125.7796,126.0436,55224.0
2019-10-02 14:50:00,128.92,128.94,128.76,128.77,29412.0,126.0534,126.0729,125.8969,125.9067,29412.0
2019-10-02 14:55:00,128.78,128.96,128.78,128.94,25295.0,125.9165,126.0925,125.9165,126.0729,25295.0
2019-10-02 15:00:00,128.95,129.02,128.71,128.75,53004.0,126.0827,126.1511,125.848,125.8871,53004.0
2019-10-02 15:05:00,128.74,128.74,128.65,128.71,33195.0,125.8774,125.8774,125.7894,125.848,33195.0
2019-10-02 15:10:00,128.72,129.03,128.72,129.0,49394.0,125.8578,126.1609,125.8578,126.1316,49394.0
2019-10-02 15:15:00,128.97,129.03,128.88,128.95,49045.0,126.1023,126.1609,126.0143,126.0827,49045.0
2019-10-02 15:20:00,128.95,129.09,128.91,128.99,46687.0,126.0827,126.2196,126.0436,126.1218,46687.0
2019-10-02 15:25:00,129.0,129.05,128.94,128.95,43722.0,126.1316,126.1805,126.0729,126.0827,43722.0
2019-10-02 15:30:00,128.96,128.98,128.82,128.96,83158.0,126.0925,126.112,125.9556,126.0925,83158.0
2019-10-02 15:35:00,128.95,129.03,128.82,128.9,113647.0,126.0827,126.1609,125.9556,126.0338,113647.0
2019-10-02 15:40:00,128.9,129.02,128.86,128.91,101882.0,126.0338,126.1511,125.9947,126.0436,101882.0
2019-10-02 15:45:00,128.92,129.01,128.86,128.97,168069.0,126.0534,126.1414,125.9947,126.1023,168069.0
2019-10-02 15:50:00,128.97,129.11,128.88,129.1,134364.0,126.1023,126.2391,126.0143,126.2294,134364.0
2019-10-02 15:55:00,129.09,129.22,129.0,129.16,506235.0,126.2196,126.3467,126.1316,126.288,506235.0
2019-10-03 09:30:00,128.6,129.43,128.51,129.18,181760.0,125.7405,126.552,125.6525,126.3076,181760.0
2019-10-03 09:35:00,129.11,129.31,128.84,129.04,54481.0,126.2391,126.4347,125.9751,126.1707,54481.0
2019-10-03 09:40:00,129.0,129.08,128.84,128.94,33858.0,126.1316,126.2098,125.9751,126.0729,33858.0
2019-10-03 09:45:00,128.96,129.14,128.82,128.97,50668.0,126.0925,126.2685,125.9556,126.1023,50668.0
2019-10-03 09:50:00,128.96,129.06,128.89,128.96,52755.0,126.0925,126.1903,126.024,126.0925,52755.0
2019-10-03 09:55:00,128.98,129.1,128.94,129.0,54686.0,126.112,126.2294,126.0729,126.1316,54686.0
2019-10-03 10:00:00,128.98,128.98,127.75,127.88,206668.0,126.112,126.112,124.9094,125.0365,206668.0
2019-10-03 10:05:00,127.84,127.89,127.54,127.84,137880.0,124.9974,125.0463,124.704,124.9974,137880.0
2019-10-03 10:10:00,127.83,127.88,127.65,127.8,105535.0,124.9876,125.0365,124.8116,124.9583,105535.0
2019-10-03 10:15:00,127.81,127.91,127.65,127.84,65057.0,124.968,125.0658,124.8116,124.9974,65057.0
2019-10-03 10:20:00,127.83,128.12,127.8,127.9,114343.0,124.9876,125.2712,124.9583,125.056,114343.0
2019-10-03 10:25:00,127.89,128.49,127.86,128.17,119535.0,125.0463,125.6329,125.0169,125.32,119535.0
2019-10-03 10:30:00,128.17,128.32,128.05,128.32,35794.0,125.32,125.4667,125.2027,125.4667,35794.0
2019-10-03 10:35:00,128.36,128.63,128.27,128.51,50532.0,125.5058,125.7698,125.4178,125.6525,50532.0
2019-10-03 10:40:00,128.52,128.62,128.34,128.42,44998.0,125.6623,125.76,125.4863,125.5645,44998.0
2019-10-03 10:45:00,128.42,128.63,128.4,128.43,55597.0,125.5645,125.7698,125.5449,125.5743,55597.0
2019-10-03 10:50:00,128.46,128.51,128.38,128.49,38788.0,125.6036,125.6525,125.5254,125.6329,38788.0
2019-10-03 10:55:00,128.47,128.78,128.42,128.72,72358.0,125.6134,125.9165,125.5645,125.8578,72358.0
2019-10-03 11:00:00,128.7,128.95,128.6,128.88,99330.0,125.8383,126.0827,125.7405,126.0143,99330.0
2019-10-03 11:05:00,128.9,129.26,128.9,129.13,216303.0,126.0338,126.3858,126.0338,126.2587,216303.0
2019-10-03 11:10:00,129.12,129.18,128.82,128.92,152212.0,126.2489,126.3076,125.9556,126.0534,152212.0
2019-10-03 11:15:00,128.92,129.02,128.83,128.91,106725.0,126.0534,126.1511,125.9654,126.0436,106725.0
2019-10-03 11:20:00,128.9,128.93,128.57,128.59,87254.0,126.0338,126.0631,125.7111,125.7307,87254.0
2019-10-03 11:25:00,128.57,128.62,128.36,128.38,61121.0,125.7111,125.76,125.5058,125.5254,61121.0
2019-10-03 11:30:00,128.38,128.46,128.28,128.3,48547.0,125.5254,125.6036,125.4276,125.4472,48547.0
2019-10-03 11:35:00,128.28,128.39,128.17,128.22,55148.0,125.4276,125.5351,125.32,125.3689,55148.0
2019-10-03 11:40:00,128.22,128.27,128.05,128.11,67067.0,125.3689,125.4178,125.2027,125.2614,67067.0
2019-10-03 11:45:00,128.12,128.12,127.75,127.89,214523.0,125.2712,125.2712,124.9094,125.0463,214523.0
2019-10-03 11:50:00,127.9,128.07,127.84,128.02,111214.0,125.056,125.2223,124.9974,125.1734,111214.0
2019-10-03 11:55:00,128.03,128.06,127.9,127.97,44010.0,125.1832,125.2125,125.056,125.1245,44010.0
2019-10-03 12:00:00,127.98,128.29,127.98,128.19,56709.0,125.1343,125.4374,125.1343,125.3396,56709.0
2019-10-03 12:05:00,128.22,128.43,128.22,128.38,37661.0,125.3689,125.5743,125.3689,125.5254,37661.0
2019-10-03 12:10:00,128.37,128.38,128.25,128.31,47331.0,125.5156,125.5254,125.3983,125.4569,47331.0
2019-10-03 12:15:00,128.32,128.41,128.2,128.22,42619.0,125.4667,125.5547,125.3494,125.3689,42619.0
2019-10-03 12:20:00,128.23,128.31,128.22,128.31,46826.0,125.3787,125.4569,125.3689,125.4569,46826.0
2019-10-03 12:25:00,128.3,128.41,128.21,128.22,167624.0,125.4472,125.5547,125.3592,125.3689,167624.0
2019-10-03 12:30:00,128.21,128.28,128.18,128.18,91772.0,125.3592,125.4276,125.3298,125.3298,91772.0
2019-10-03 12:35:00,128.2,128.29,128.17,128.24,49407.0,125.3494,125.4374,125.32,125.3885,49407.0
2019-10-03 12:40:00,128.24,128.26,128.1,128.14,43312.0,125.3885,125.408,125.2516,125.2907,43312.0
2019-10-03 12:45:00,128.14,128.29,128.06,128.25,46815.0,125.2907,125.4374,125.2125,125.3983,46815.0
2019-10-03 12:50:00,128.25,128.32,128.17,128.25,24040.0,125.3983,125.4667,125.32,125.3983,24040.0
2019-10-03 12:55:00,128.22,128.35,128.18,128.28,35141.0,125.3689,125.496,125.3298,125.4276,35141.0
2019-10-03 13:00:00,128.29,128.42,128.25,128.31,38609.0,125.4374,125.5645,125.3983,125.4569,38609.0
2019-10-03 13:05:00,128.32,128.36,128.25,128.26,41254.0,125.4667,125.5058,125.3983,125.408,41254.0
2019-10-03 13:10:00,128.28,128.32,128.21,128.25,21698.0,125.4276,125.4667,125.3592,125.3983,21698.0
2019-10-03 13:15:00,128.24,128.34,128.14,128.31,37146.0,125.3885,125.4863,125.2907,125.4569,37146.0
2019-10-03 13:20:00,128.31,128.33,128.25,128.33,20760.0,125.4569,125.4765,125.3983,125.4765,20760.0
2019-10-03 13:25:00,128.33,128.37,128.22,128.25,27534.0,125.4765,125.5156,125.3689,125.3983,27534.0
2019-10-03 13:30:00,128.25,128.29,128.18,128.24,47191.0,125.3983,125.4374,125.3298,125.3885,47191.0
2019-10-03 13:35:00,128.24,128.38,128.23,128.38,81314.0,125.3885,125.5254,125.3787,125.5254,81314.0
2019-10-03 13:40:00,128.39,128.53,128.36,128.47,251762.0,125.5351,125.672,125.5058,125.6134,251762.0
2019-10-03 13:45:00,128.48,128.65,128.47,128.56,83064.0,125.6231,125.7894,125.6134,125.7014,83064.0
2019-10-03 13:50:00,128.57,128.61,128.48,128.48,56115.0,125.7111,125.7503,125.6231,125.6231,56115.0
2019-10-03 13:55:00,128.47,128.61,128.44,128.55,102338.0,125.6134,125.7503,125.584,125.6916,102338.0
2019-10-03 14:00:00,128.55,128.59,128.44,128.47,46326.0,125.6916,125.7307,125.584,125.6134,46326.0
2019-10-03 14:05:00,128.48,128.52,128.39,128.46,46624.0,125.6231,125.6623,125.5351,125.6036,46624.0
2019-10-03 14:10:00,128.47,128.49,128.44,128.45,39068.0,125.6134,125.6329,125.584,125.5938,39068.0
2019-10-03 14:15:00,128.46,128.55,128.44,128.5,40772.0,125.6036,125.6916,125.584,125.6427,40772.0
2019-10-03 14:20:00,128.51,128.52,128.4,128.49,80536.0,125.6525,125.6623,125.5449,125.6329,80536.0
2019-10-03 14:25:00,128.5,128.5,128.36,128.43,35750.0,125.6427,125.6427,125.5058,125.5743,35750.0
2019-10-03 14:30:00,128.43,128.44,128.35,128.42,33867.0,125.5743,125.584,125.496,125.5645,33867.0
2019-10-03 14:35:00,128.42,128.43,128.32,128.36,25976.0,125.5645,125.5743,125.4667,125.5058,25976.0
2019-10-03 14:40:00,128.35,128.45,128.33,128.42,33371.0,125.496,125.5938,125.4765,125.5645,33371.0
2019-10-03 14:45:00,128.4,128.44,128.36,128.38,32654.0,125.5449,125.584,125.5058,125.5254,32654.0
2019-10-03 14:50:00,128.38,128.42,128.3,128.32,34103.0,125.5254,125.5645,125.4472,125.4667,34103.0
2019-10-03 14:55:00,128.33,128.35,128.28,128.32,39762.0,125.4765,125.496,125.4276,125.4667,39762.0
2019-10-03 15:00:00,128.34,128.35,128.27,128.33,47444.0,125.4863,125.496,125.4178,125.4765,47444.0
2019-10-03 15:05:00,128.33,128.36,128.28,128.31,62862.0,125.4765,125.5058,125.4276,125.4569,62862.0
2019-10-03 15:10:00,128.3,128.37,128.28,128.3,110297.0,125.4472,125.5156,125.4276,125.4472,110297.0
2019-10-03 15:15:00,128.3,128.35,128.19,128.23,89801.0,125.4472,125.496,125.3396,125.3787,89801.0
2019-10-03 15:20:00,128.22,128.25,128.18,128.23,50992.0,125.3689,125.3983,125.3298,125.3787,50992.0
2019-10-03 15:25:00,128.24,128.27,128.15,128.25,97731.0,125.3885,125.4178,125.3005,125.3983,97731.0
2019-10-03 15:30:00,128.25,128.26,128.12,128.13,73782.0,125.3983,125.408,125.2712,125.2809,73782.0
2019-10-03 15:35:00,128.13,128.2,128.11,128.19,59481.0,125.2809,125.3494,125.2614,125.3396,59481.0
2019-10-03 15:40:00,128.2,128.27,128.19,128.22,135844.0,125.3494,125.4178,125.3396,125.3689,135844.0
2019-10-03 15:45:00,128.21,128.23,128.01,128.02,103780.0,125.3592,125.3787,125.1636,125.1734,103780.0
2019-10-03 15:50:00,128.02,128.12,127.93,128.12,188087.0,125.1734,125.2712,125.0854,125.2712,188087.0
2019-10-03 15:55:00,128.12,128.29,128.06,128.16,634087.0,125.2712,125.4374,125.2125,125.3103,634087.0
2019-10-04 09:30:00,128.69,129.17,128.61,128.95,244222.0,125.8285,126.2978,125.7503,126.0827,244222.0
2019-10-04 09:35:00,128.96,129.04,128.77,128.91,150969.0,126.0925,126.1707,125.9067,126.0436,150969.0
2019-10-04 09:40:00,128.89,128.99,128.72,128.81,90862.0,126.024,126.1218,125.8578,125.9458,90862.0
2019-10-04 09:45:00,128.83,128.85,128.61,128.61,69238.0,125.9654,125.9849,125.7503,125.7503,69238.0
2019-10-04 09:50:00,128.64,128.89,128.63,128.8,97140.0,125.7796,126.024,125.7698,125.936,97140.0
2019-10-04 09:55:00,128.79,128.84,128.64,128.79,78935.0,125.9263,125.9751,125.7796,125.9263,78935.0
2019-10-04 10:00:00,128.79,129.6,128.75,129.55,144227.0,125.9263,126.7182,125.8871,126.6694,144227.0
2019-10-04 10:05:00,129.55,129.66,129.25,129.32,97292.0,126.6694,126.7769,126.376,126.4445,97292.0
2019-10-04 10:10:00,129.33,129.47,129.19,129.23,66407.0,126.4542,126.5911,126.3174,126.3565,66407.0
2019-10-04 10:15:00,129.22,129.39,129.22,129.38,67026.0,126.3467,126.5129,126.3467,126.5031,67026.0
2019-10-04 10:20:00,129.38,129.54,129.38,129.53,74825.0,126.5031,126.6596,126.5031,126.6498,74825.0
2019-10-04 10:25:00,129.52,129.55,129.31,129.31,91780.0,126.64,126.6694,126.4347,126.4347,91780.0
2019-10-04 10:30:00,129.33,129.37,129.11,129.2,67675.0,126.4542,126.4934,126.2391,126.3271,67675.0
2019-10-04 10:35:00,129.22,129.4,129.16,129.29,58211.0,126.3467,126.5227,126.288,126.4151,58211.0
2019-10-04 10:40:00,129.27,129.49,129.27,129.45,64302.0,126.3956,126.6107,126.3956,126.5716,64302.0
2019-10-04 10:45:00,129.46,129.5,129.27,129.46,71250.0,126.5814,126.6205,126.3956,126.5814,71250.0
2019-10-04 10:50:00,129.45,129.53,129.36,129.45,37733.0,126.5716,126.6498,126.4836,126.5716,37733.0
2019-10-04 10:55:00,129.43,129.52,129.23,129.25,260067.0,126.552,126.64,126.3565,126.376,260067.0
2019-10-04 11:00:00,129.27,129.35,129.15,129.27,64280.0,126.3956,126.4738,126.2783,126.3956,64280.0
2019-10-04 11:05:00,129.3,129.4,129.23,129.29,59507.0,126.4249,126.5227,126.3565,126.4151,59507.0
2019-10-04 11:10:00,129.28,129.34,129.22,129.34,22278.0,126.4054,126.464,126.3467,126.464,22278.0
2019-10-04 11:15:00,129.33,129.35,129.24,129.25,28582.0,126.4542,126.4738,126.3662,126.376,28582.0
2019-10-04 11:20:00,129.26,129.28,129.13,129.17,31203.0,126.3858,126.4054,126.2587,126.2978,31203.0
2019-10-04 11:25:00,129.16,129.3,129.14,129.25,30779.0,126.288,126.4249,126.2685,126.376,30779.0
2019-10-04 11:30:00,129.25,129.39,129.25,129.34,48237.0,126.376,126.5129,126.376,126.464,48237.0
2019-10-04 11:35:00,129.33,129.41,129.3,129.38,43634.0,126.4542,126.5325,126.4249,126.5031,43634.0
2019-10-04 11:40:00,129.39,129.58,129.37,129.54,49757.0,126.5129,126.6987,126.4934,126.6596,49757.0
2019-10-04 11:45:00,129.54,129.55,129.46,129.52,42633.0,126.6596,126.6694,126.5814,126.64,42633.0
2019-10-04 11:50:00,129.52,129.55,129.45,129.45,152159.0,126.64,126.6694,126.5716,126.5716,152159.0
2019-10-04 11:55:00,129.44,129.5,129.39,129.42,39127.0,126.5618,126.6205,126.5129,126.5422,39127.0
2019-10-04 12:00:00,129.41,129.59,129.41,129.59,46815.0,126.5325,126.7085,126.5325,126.7085,46815.0
2019-10-04 12:05:00,129.58,129.63,129.52,129.63,44922.0,126.6987,126.7476,126.64,126.7476,44922.0
2019-10-04 12:10:00,129.63,129.64,129.54,129.56,30926.0,126.7476,126.7574,126.6596,126.6791,30926.0
2019-10-04 12:15:00,129.55,129.64,129.53,129.59,30489.0,126.6694,126.7574,126.6498,126.7085,30489.0
2019-10-04 12:20:00,129.59,129.78,129.56,129.78,37422.0,126.7085,126.8942,126.6791,126.8942,37422.0
2019-10-04 12:25:00,129.79,129.79,129.68,129.71,35288.0,126.904,126.904,126.7965,126.8258,35288.0
2019-10-04 12:30:00,129.7,129.76,129.7,129.72,27918.0,126.816,126.8747,126.816,126.8356,27918.0
2019-10-04 12:35:00,129.72,129.85,129.72,129.77,42656.0,126.8356,126.9627,126.8356,126.8845,42656.0
2019-10-04 12:40:00,129.77,129.78,129.58,129.59,31007.0,126.8845,126.8942,126.6987,126.7085,31007.0
2019-10-04 12:45:00,129.57,129.66,129.56,129.65,48924.0,126.6889,126.7769,126.6791,126.7671,48924.0
2019-10-04 12:50:00,129.66,129.72,129.63,129.66,66366.0,126.7769,126.8356,126.7476,126.7769,66366.0
2019-10-04 12:55:00,129.66,129.68,129.62,129.65,21319.0,126.7769,126.7965,126.7378,126.7671,21319.0
2019-10-04 13:00:00,129.65,129.79,129.65,129.75,18737.0,126.7671,126.904,126.7671,126.8649,18737.0
2019-10-04 13:05:00,129.76,129.82,129.62,129.64,36028.0,126.8747,126.9334,126.7378,126.7574,36028.0
2019-10-04 13:10:00,129.65,129.7,129.64,129.7,23799.0,126.7671,126.816,126.7574,126.816,23799.0
2019-10-04 13:15:00,129.69,129.7,129.6,129.62,30769.0,126.8062,126.816,126.7182,126.7378,30769.0
2019-10-04 13:20:00,129.63,129.63,129.52,129.53,31984.0,126.7476,126.7476,126.64,126.6498,31984.0
2019-10-04 13:25:00,129.54,129.55,129.49,129.54,19627.0,126.6596,126.6694,126.6107,126.6596,19627.0
2019-10-04 13:30:00,129.54,129.64,129.5,129.51,27249.0,126.6596,126.7574,126.6205,126.6302,27249.0
2019-10-04 13:35:00,129.51,129.56,129.5,129.54,11476.0,126.6302,126.6791,126.6205,126.6596,11476.0
2019-10-04 13:40:00,129.55,129.64,129.53,129.59,42565.0,126.6694,126.7574,126.6498,126.7085,42565.0
2019-10-04 13:45:00,129.59,129.62,129.49,129.62,207872.0,126.7085,126.7378,126.6107,126.7378,207872.0
2019-10-04 13:50:00,129.62,129.62,129.5,129.54,22912.0,126.7378,126.7378,126.6205,126.6596,22912.0
2019-10-04 13:55:00,129.54,129.58,129.52,129.53,19467.0,126.6596,126.6987,126.64,126.6498,19467.0
2019-10-04 14:00:00,129.55,129.59,129.49,129.52,19717.0,126.6694,126.7085,126.6107,126.64,19717.0
2019-10-04 14:05:00,129.53,129.54,129.46,129.51,24256.0,126.6498,126.6596,126.5814,126.6302,24256.0
2019-10-04 14:10:00,129.51,129.51,129.42,129.48,39421.0,126.6302,126.6302,126.5422,126.6009,39421.0
2019-10-04 14:15:00,129.48,129.61,129.47,129.58,49364.0,126.6009,126.728,126.5911,126.6987,49364.0
2019-10-04 14:20:00,129.59,129.72,129.56,129.72,45334.0,126.7085,126.8356,126.6791,126.8356,45334.0
2019-10-04 14:25:00,129.71,129.74,129.65,129.67,24380.0,126.8258,126.8551,126.7671,126.7867,24380.0
2019-10-04 14:30:00,129.67,129.7,129.64,129.64,26450.0,126.7867,126.816,126.7574,126.7574,26450.0
2019-10-04 14:35:00,129.65,129.73,129.65,129.69,34947.0,126.7671,126.8454,126.7671,126.8062,34947.0
2019-10-04 14:40:00,129.68,129.72,129.64,129.68,29947.0,126.7965,126.8356,126.7574,126.7965,29947.0
2019-10-04 14:45:00,129.69,129.7,129.6,129.61,25355.0,126.8062,126.816,126.7182,126.728,25355.0
2019-10-04 14:50:00,129.6,129.69,129.51,129.67,132236.0,126.7182,126.8062,126.6302,126.7867,132236.0
2019-10-04 14:55:00,129.68,129.77,129.68,129.74,26662.0,126.7965,126.8845,126.7965,126.8551,26662.0
2019-10-04 15:00:00,129.74,129.74,129.65,129.69,19207.0,126.8551,126.8551,126.7671,126.8062,19207.0
2019-10-04 15:05:00,129.68,129.85,129.66,129.82,54989.0,126.7965,126.9627,126.7769,126.9334,54989.0
2019-10-04 15:10:00,129.82,129.84,129.79,129.81,26968.0,126.9334,126.9529,126.904,126.9236,26968.0
2019-10-04 15:15:00,129.81,129.96,129.8,129.9,35366.0,126.9236,127.0702,126.9138,127.0116,35366.0
2019-10-04 15:20:00,129.91,129.93,129.86,129.91,54408.0,127.0214,127.0409,126.9725,127.0214,54408.0
2019-10-04 15:25:00,129.91,130.08,129.9,130.0,90118.0,127.0214,127.1876,127.0116,127.1093,90118.0
2019-10-04 15:30:00,130.0,130.13,129.95,130.0,54586.0,127.1093,127.2365,127.0605,127.1093,54586.0
2019-10-04 15:35:00,130.01,130.14,130.0,130.12,50415.0,127.1191,127.2462,127.1093,127.2267,50415.0
2019-10-04 15:40:00,130.13,130.24,130.13,130.21,89517.0,127.2365,127.344,127.2365,127.3147,89517.0
2019-10-04 15:45:00,130.21,130.33,130.13,130.3,72328.0,127.3147,127.432,127.2365,127.4027,72328.0
2019-10-04 15:50:00,130.3,130.36,130.15,130.24,112547.0,127.4027,127.4613,127.256,127.344,112547.0
2019-10-04 15:55:00,130.25,130.44,130.23,130.25,357974.0,127.3538,127.5396,127.3342,127.3538,357974.0
2019-10-07 09:30:00,130.27,130.47,130.12,130.33,214915.0,127.3733,127.5689,127.2267,127.432,214915.0
2019-10-07 09:35:00,130.32,130.32,129.66,129.73,246848.0,127.4222,127.4222,126.7769,126.8454,246848.0
2019-10-07 09:40:00,129.72,129.96,129.31,129.41,67637.0,126.8356,127.0702,126.4347,126.5325,67637.0
2019-10-07 09:45:00,129.39,129.41,129.04,129.11,93731.0,126.5129,126.5325,126.1707,126.2391,93731.0
2019-10-07 09:50:00,129.12,129.41,129.11,129.26,79864.0,126.2489,126.5325,126.2391,126.3858,79864.0
2019-10-07 09:55:00,129.27,129.59,129.27,129.39,78786.0,126.3956,126.7085,126.3956,126.5129,78786.0
2019-10-07 10:00:00,129.4,129.49,129.23,129.43,70846.0,126.5227,126.6107,126.3565,126.552,70846.0
2019-10-07 10:05:00,129.46,129.66,129.46,129.61,33473.0,126.5814,126.7769,126.5814,126.728,33473.0
2019-10-07 10:10:00,129.61,129.69,129.56,129.59,47213.0,126.728,126.8062,126.6791,126.7085,47213.0
2019-10-07 10:15:00,129.59,129.65,129.33,129.33,33257.0,126.7085,126.7671,126.4542,126.4542,33257.0
2019-10-07 10:20:00,129.34,129.48,129.32,129.42,36585.0,126.464,126.6009,126.4445,126.5422,36585.0
2019-10-07 10:25:00,129.39,129.47,129.38,129.43,32137.0,126.5129,126.5911,126.5031,126.552,32137.0
2019-10-07 10:30:00,129.43,129.58,129.39,129.49,39749.0,126.552,126.6987,126.5129,126.6107,39749.0
2019-10-07 10:35:00,129.49,129.65,129.45,129.59,45646.0,126.6107,126.7671,126.5716,126.7085,45646.0
2019-10-07 10:40:00,129.61,129.76,129.58,129.65,35799.0,126.728,126.8747,126.6987,126.7671,35799.0
2019-10-07 10:45:00,129.67,129.79,129.53,129.77,59411.0,126.7867,126.904,126.6498,126.8845,59411.0
2019-10-07 10:50:00,129.75,129.92,129.7,129.74,37800.0,126.8649,127.0311,126.816,126.8551,37800.0
2019-10-07 10:55:00,129.77,130.15,129.76,130.09,63665.0,126.8845,127.256,126.8747,127.1973,63665.0
2019-10-07 11:00:00,130.09,130.3,130.09,130.27,45329.0,127.1973,127.4027,127.1973,127.3733,45329.0
2019-10-07 11:05:00,130.28,130.44,130.26,130.4,41232.0,127.3831,127.5396,127.3636,127.5005,41232.0
2019-10-07 11:10:00,130.44,130.45,130.25,130.31,31400.0,127.5396,127.5493,127.3538,127.4125,31400.0
2019-10-07 11:15:00,130.3,130.59,130.25,130.59,74238.0,127.4027,127.6862,127.3538,127.6862,74238.0
2019-10-07 11:20:00,130.6,130.68,130.49,130.65,45242.0,127.696,127.7742,127.5885,127.7449,45242.0
2019-10-07 11:25:00,130.66,130.86,130.64,130.73,176700.0,127.7547,127.9502,127.7351,127.8231,176700.0
2019-10-07 11:30:00,130.73,131.07,130.68,131.0,85607.0,127.8231,128.1556,127.7742,128.0871,85607.0
2019-10-07 11:35:00,131.01,131.12,130.91,131.03,55414.0,128.0969,128.2044,127.9991,128.1164,55414.0
2019-10-07 11:40:00,131.02,131.32,130.99,131.29,61032.0,128.1067,128.4,128.0773,128.3707,61032.0
2019-10-07 11:45:00,131.29,131.37,131.09,131.26,152971.0,128.3707,128.4489,128.1751,128.3413,152971.0
2019-10-07 11:50:00,131.27,131.35,131.17,131.26,25563.0,128.3511,128.4293,128.2533,128.3413,25563.0
2019-10-07 11:55:00,131.26,131.28,131.16,131.25,17540.0,128.3413,128.3609,128.2436,128.3316,17540.0
2019-10-07 12:00:00,131.24,131.28,131.08,131.09,48138.0,128.3218,128.3609,128.1653,128.1751,48138.0
2019-10-07 12:05:00,131.09,131.19,131.07,131.18,25174.0,128.1751,128.2729,128.1556,128.2631,25174.0
2019-10-07 12:10:00,131.18,131.24,131.13,131.2,37137.0,128.2631,128.3218,128.2142,128.2827,37137.0
2019-10-07 12:15:00,131.2,131.2,130.96,130.99,39847.0,128.2827,128.2827,128.048,128.0773,39847.0
2019-10-07 12:20:00,130.99,131.15,130.97,131.0,117822.0,128.0773,128.2338,128.0578,128.0871,117822.0
2019-10-07 12:25:00,131.0,131.0,130.86,130.87,25649.0,128.0871,128.0871,127.9502,127.96,25649.0
2019-10-07 12:30:00,130.87,130.92,130.83,130.88,24925.0,127.96,128.0089,127.9209,127.9698,24925.0
2019-10-07 12:35:00,130.89,130.93,130.83,130.85,15738.0,127.9796,128.0187,127.9209,127.9404,15738.0
2019-10-07 12:40:00,130.85,131.02,130.84,131.0,23797.0,127.9404,128.1067,127.9307,128.0871,23797.0
2019-10-07 12:45:00,131.01,131.08,131.0,131.01,21495.0,128.0969,128.1653,128.0871,128.0969,21495.0
2019-10-07 12:50:00,130.99,131.04,130.92,130.93,20071.0,128.0773,128.1262,128.0089,128.0187,20071.0
2019-10-07 12:55:00,130.95,131.01,130.87,131.01,17714.0,128.0382,128.0969,127.96,128.0969,17714.0
2019-10-07 13:00:00,131.0,131.13,130.99,131.1,15980.0,128.0871,128.2142,128.0773,128.1849,15980.0
2019-10-07 13:05:00,131.08,131.08,130.8,130.8,26459.0,128.1653,128.1653,127.8916,127.8916,26459.0
2019-10-07 13:10:00,130.81,130.93,130.79,130.89,26788.0,127.9013,128.0187,127.8818,127.9796,26788.0
2019-10-07 13:15:00,130.89,130.94,130.86,130.91,15264.0,127.9796,128.0284,127.9502,127.9991,15264.0
2019-10-07 13:20:00,130.92,131.08,130.91,131.04,19603.0,128.0089,128.1653,127.9991,128.1262,19603.0
2019-10-07 13:25:00,131.03,131.06,130.96,131.04,9148.0,128.1164,128.1458,128.048,128.1262,9148.0
2019-10-07 13:30:00,131.03,131.52,131.03,131.38,57665.0,128.1164,128.5956,128.1164,128.4587,57665.0
2019-10-07 13:35:00,131.34,131.55,131.32,131.37,43241.0,128.4196,128.6249,128.4,128.4489,43241.0
2019-10-07 13:40:00,131.39,131.39,131.28,131.32,40418.0,128.4684,128.4684,128.3609,128.4,40418.0
2019-10-07 13:45:00,131.32,131.45,131.27,131.42,37912.0,128.4,128.5271,128.3511,128.4978,37912.0
2019-10-07 13:50:00,131.44,131.57,131.43,131.54,41012.0,128.5173,128.6444,128.5076,128.6151,41012.0
2019-10-07 13:55:00,131.54,131.57,131.48,131.53,38464.0,128.6151,128.6444,128.5564,128.6053,38464.0
2019-10-07 14:00:00,131.53,131.55,131.33,131.34,39329.0,128.6053,128.6249,128.4098,128.4196,39329.0
2019-10-07 14:05:00,131.33,131.4,131.14,131.3,33303.0,128.4098,128.4782,128.224,128.3804,33303.0
2019-10-07 14:10:00,131.29,131.34,131.15,131.25,31041.0,128.3707,128.4196,128.2338,128.3316,31041.0
2019-10-07 14:15:00,131.26,131.27,131.16,131.24,40757.0,128.3413,128.3511,128.2436,128.3218,40757.0
2019-10-07 14:20:00,131.23,131.24,131.1,131.17,30213.0,128.312,128.3218,128.1849,128.2533,30213.0
2019-10-07 14:25:00,131.14,131.24,131.14,131.21,20233.0,128.224,128.3218,128.224,128.2924,20233.0
2019-10-07 14:30:00,131.19,131.24,131.1,131.12,46145.0,128.2729,128.3218,128.1849,128.2044,46145.0
2019-10-07 14:35:00,131.13,131.19,131.03,131.16,48358.0,128.2142,128.2729,128.1164,128.2436,48358.0
2019-10-07 14:40:00,131.15,131.25,131.1,131.19,31818.0,128.2338,128.3316,128.1849,128.2729,31818.0
2019-10-07 14:45:00,131.15,131.23,131.11,131.16,29017.0,128.2338,128.312,128.1947,128.2436,29017.0
2019-10-07 14:50:00,131.15,131.2,131.08,131.11,60359.0,128.2338,128.2827,128.1653,128.1947,60359.0
2019-10-07 14:55:00,131.11,131.27,131.07,131.25,38604.0,128.1947,128.3511,128.1556,128.3316,38604.0
2019-10-07 15:00:00,131.24,131.25,131.1,131.1,36376.0,128.3218,128.3316,128.1849,128.1849,36376.0
2019-10-07 15:05:00,131.1,131.17,131.1,131.15,28581.0,128.1849,128.2533,128.1849,128.2338,28581.0
2019-10-07 15:10:00,131.16,131.22,131.0,131.19,135248.0,128.2436,128.3022,128.0871,128.2729,135248.0
2019-10-07 15:15:00,131.15,131.25,131.15,131.25,44891.0,128.2338,128.3316,128.2338,128.3316,44891.0
2019-10-07 15:20:00,131.25,131.25,131.1,131.14,32895.0,128.3316,128.3316,128.1849,128.224,32895.0
2019-10-07 15:25:00,131.15,131.33,131.15,131.29,40734.0,128.2338,128.4098,128.2338,128.3707,40734.0
2019-10-07 15:30:00,131.29,131.31,131.03,131.06,50505.0,128.3707,128.3902,128.1164,128.1458,50505.0
2019-10-07 15:35:00,131.07,131.09,130.92,130.99,37329.0,128.1556,128.1751,128.0089,128.0773,37329.0
2019-10-07 15:40:00,131.0,131.03,130.92,130.96,36196.0,128.0871,128.1164,128.0089,128.048,36196.0
2019-10-07 15:45:00,130.96,131.02,130.9,130.9,42013.0,128.048,128.1067,127.9893,127.9893,42013.0
2019-10-07 15:50:00,130.9,130.92,130.81,130.84,103868.0,127.9893,128.0089,127.9013,127.9307,103868.0
2019-10-07 15:55:00,130.85,131.1,130.84,130.89,215841.0,127.9404,128.1849,127.9307,127.9796,215841.0
2019-10-08 09:30:00,129.9,130.0,129.48,129.7,189998.0,127.0116,127.1093,126.6009,126.816,189998.0
2019-10-08 09:35:00,129.69,130.04,129.54,129.89,66607.0,126.8062,127.1485,126.6596,127.0018,66607.0
2019-10-08 09:40:00,129.88,129.88,129.56,129.57,70712.0,126.992,126.992,126.6791,126.6889,70712.0
2019-10-08 09:45:00,129.58,129.69,129.48,129.63,52762.0,126.6987,126.8062,126.6009,126.7476,52762.0
2019-10-08 09:50:00,129.62,129.64,129.42,129.52,72943.0,126.7378,126.7574,126.5422,126.64,72943.0
2019-10-08 09:55:00,129.5,129.7,129.49,129.66,52730.0,126.6205,126.816,126.6107,126.7769,52730.0
2019-10-08 10:00:00,129.66,129.75,129.48,129.68,68621.0,126.7769,126.8649,126.6009,126.7965,68621.0
2019-10-08 10:05:00,129.69,129.79,129.52,129.55,52547.0,126.8062,126.904,126.64,126.6694,52547.0
2019-10-08 10:10:00,129.52,129.85,129.5,129.84,42488.0,126.64,126.9627,126.6205,126.9529,42488.0
2019-10-08 10:15:00,129.82,129.86,129.66,129.76,37522.0,126.9334,126.9725,126.7769,126.8747,37522.0
2019-10-08 10:20:00,129.74,129.78,129.62,129.62,42345.0,126.8551,126.8942,126.7378,126.7378,42345.0
2019-10-08 10:25:00,129.6,129.71,129.5,129.54,52974.0,126.7182,126.8258,126.6205,126.6596,52974.0
2019-10-08 10:30:00,129.54,129.58,129.26,129.27,50172.0,126.6596,126.6987,126.3858,126.3956,50172.0
2019-10-08 10:35:00,129.28,129.49,129.24,129.47,62831.0,126.4054,126.6107,126.3662,126.5911,62831.0
2019-10-08 10:40:00,129.47,129.55,129.29,129.31,42428.0,126.5911,126.6694,126.4151,126.4347,42428.0
2019-10-08 10:45:00,129.32,129.35,129.06,129.09,67976.0,126.4445,126.4738,126.1903,126.2196,67976.0
2019-10-08 10:50:00,129.09,129.11,128.93,129.02,70220.0,126.2196,126.2391,126.0631,126.1511,70220.0
2019-10-08 10:55:00,129.04,129.36,129.04,129.34,78014.0,126.1707,126.4836,126.1707,126.464,78014.0
2019-10-08 11:00:00,129.33,129.35,129.2,129.34,42738.0,126.4542,126.4738,126.3271,126.464,42738.0
2019-10-08 11:05:00,129.34,129.39,129.15,129.18,45713.0,126.464,126.5129,126.2783,126.3076,45713.0
2019-10-08 11:10:00,129.17,129.25,129.14,129.14,52361.0,126.2978,126.376,126.2685,126.2685,52361.0
2019-10-08 11:15:00,129.14,129.2,129.01,129.03,98613.0,126.2685,126.3271,126.1414,126.1609,98613.0
2019-10-08 11:20:00,129.02,129.03,128.78,128.89,68232.0,126.1511,126.1609,125.9165,126.024,68232.0
2019-10-08 11:25:00,128.88,128.89,128.67,128.71,54531.0,126.0143,126.024,125.8089,125.848,54531.0
2019-10-08 11:30:00,128.72,128.74,128.53,128.58,60929.0,125.8578,125.8774,125.672,125.7209,60929.0
2019-10-08 11:35:00,128.58,128.94,128.57,128.88,89596.0,125.7209,126.0729,125.7111,126.0143,89596.0
2019-10-08 11:40:00,128.88,128.95,128.77,128.84,44817.0,126.0143,126.0827,125.9067,125.9751,44817.0
2019-10-08 11:45:00,128.82,128.94,128.81,128.82,42442.0,125.9556,126.0729,125.9458,125.9556,42442.0
2019-10-08 11:50:00,128.82,129.05,128.82,129.04,47152.0,125.9556,126.1805,125.9556,126.1707,47152.0
2019-10-08 11:55:00,129.04,129.15,128.95,129.03,54088.0,126.1707,126.2783,126.0827,126.1609,54088.0
2019-10-08 12:00:00,129.03,129.09,128.98,129.01,35758.0,126.1609,126.2196,126.112,126.1414,35758.0
2019-10-08 12:05:00,129.0,129.11,128.99,129.1,25899.0,126.1316,126.2391,126.1218,126.2294,25899.0
2019-10-08 12:10:00,129.09,129.23,129.08,129.23,49077.0,126.2196,126.3565,126.2098,126.3565,49077.0
2019-10-08 12:15:00,129.23,129.27,129.17,129.18,27834.0,126.3565,126.3956,126.2978,126.3076,27834.0
2019-10-08 12:20:00,129.2,129.49,129.2,129.45,33075.0,126.3271,126.6107,126.3271,126.5716,33075.0
2019-10-08 12:25:00,129.45,129.48,129.38,129.39,18753.0,126.5716,126.6009,126.5031,126.5129,18753.0
2019-10-08 12:30:00,129.38,129.39,129.3,129.36,25131.0,126.5031,126.5129,126.4249,126.4836,25131.0
2019-10-08 12:35:00,129.36,129.37,129.25,129.27,20591.0,126.4836,126.4934,126.376,126.3956,20591.0
2019-10-08 12:40:00,129.26,129.4,129.21,129.36,43681.0,126.3858,126.5227,126.3369,126.4836,43681.0
2019-10-08 12:45:00,129.38,129.72,129.37,129.6,60074.0,126.5031,126.8356,126.4934,126.7182,60074.0
2019-10-08 12:50:00,129.62,129.68,129.54,129.64,19526.0,126.7378,126.7965,126.6596,126.7574,19526.0
2019-10-08 12:55:00,129.63,129.64,129.35,129.49,64630.0,126.7476,126.7574,126.4738,126.6107,64630.0
2019-10-08 13:00:00,129.49,129.58,129.48,129.54,22015.0,126.6107,126.6987,126.6009,126.6596,22015.0
2019-10-08 13:05:00,129.54,129.54,129.45,129.46,20504.0,126.6596,126.6596,126.5716,126.5814,20504.0
2019-10-08 13:10:00,129.47,129.5,129.4,129.44,23721.0,126.5911,126.6205,126.5227,126.5618,23721.0
2019-10-08 13:15:00,129.45,129.65,129.43,129.63,24702.0,126.5716,126.7671,126.552,126.7476,24702.0
2019-10-08 13:20:00,129.66,129.69,129.56,129.68,29089.0,126.7769,126.8062,126.6791,126.7965,29089.0
2019-10-08 13:25:00,129.64,129.77,129.6,129.75,31983.0,126.7574,126.8845,126.7182,126.8649,31983.0
2019-10-08 13:30:00,129.75,129.87,129.74,129.82,27434.0,126.8649,126.9822,126.8551,126.9334,27434.0
2019-10-08 13:35:00,129.81,129.83,129.68,129.75,34937.0,126.9236,126.9431,126.7965,126.8649,34937.0
2019-10-08 13:40:00,129.77,129.84,129.77,129.83,29662.0,126.8845,126.9529,126.8845,126.9431,29662.0
2019-10-08 13:45:00,129.83,129.87,129.77,129.83,127739.0,126.9431,126.9822,126.8845,126.9431,127739.0
2019-10-08 13:50:00,129.83,129.85,129.67,129.67,33145.0,126.9431,126.9627,126.7867,126.7867,33145.0
2019-10-08 13:55:00,129.66,129.7,129.58,129.6,99066.0,126.7769,126.816,126.6987,126.7182,99066.0
2019-10-08 14:00:00,129.62,129.64,129.43,129.48,45527.0,126.7378,126.7574,126.552,126.6009,45527.0
2019-10-08 14:05:00,129.47,129.61,129.47,129.52,31684.0,126.5911,126.728,126.5911,126.64,31684.0
2019-10-08 14:10:00,129.53,129.55,129.45,129.51,31315.0,126.6498,126.6694,126.5716,126.6302,31315.0
2019-10-08 14:15:00,129.51,129.55,129.31,129.34,34226.0,126.6302,126.6694,126.4347,126.464,34226.0
2019-10-08 14:20:00,129.35,129.5,129.32,129.48,28856.0,126.4738,126.6205,126.4445,126.6009,28856.0
2019-10-08 14:25:00,129.44,129.52,129.33,129.38,19306.0,126.5618,126.64,126.4542,126.5031,19306.0
2019-10-08 14:30:00,129.37,129.6,129.36,129.48,78974.0,126.4934,126.7182,126.4836,126.6009,78974.0
2019-10-08 14:35:00,129.48,129.6,129.39,129.39,59593.0,126.6009,126.7182,126.5129,126.5129,59593.0
2019-10-08 14:40:00,129.4,129.43,129.34,129.36,40867.0,126.5227,126.552,126.464,126.4836,40867.0
2019-10-08 14:45:00,129.35,129.58,129.31,129.52,45095.0,126.4738,126.6987,126.4347,126.64,45095.0
2019-10-08 14:50:00,129.53,129.57,129.42,129.44,41962.0,126.6498,126.6889,126.5422,126.5618,41962.0
2019-10-08 14:55:00,129.44,129.52,128.86,129.12,139762.0,126.5618,126.64,125.9947,126.2489,139762.0
2019-10-08 15:00:00,129.13,129.37,128.91,129.0,72388.0,126.2587,126.4934,126.0436,126.1316,72388.0
2019-10-08 15:05:00,128.99,129.12,128.87,128.9,35236.0,126.1218,126.2489,126.0045,126.0338,35236.0
2019-10-08 15:10:00,128.92,128.92,128.68,128.81,81042.0,126.0534,126.0534,125.8187,125.9458,81042.0
2019-10-08 15:15:00,128.8,128.9,128.72,128.89,50188.0,125.936,126.0338,125.8578,126.024,50188.0
2019-10-08 15:20:00,128.9,129.07,128.86,128.88,62695.0,126.0338,126.2,125.9947,126.0143,62695.0
2019-10-08 15:25:00,128.89,128.99,128.87,128.94,44998.0,126.024,126.1218,126.0045,126.0729,44998.0
2019-10-08 15:30:00,128.93,129.04,128.88,128.94,49730.0,126.0631,126.1707,126.0143,126.0729,49730.0
2019-10-08 15:35:00,128.93,128.93,128.52,128.59,105752.0,126.0631,126.0631,125.6623,125.7307,105752.0
2019-10-08 15:40:00,128.6,128.73,128.5,128.64,95081.0,125.7405,125.8676,125.6427,125.7796,95081.0
2019-10-08 15:45:00,128.64,128.74,128.52,128.63,108977.0,125.7796,125.8774,125.6623,125.7698,108977.0
2019-10-08 15:50:00,128.6,128.68,128.51,128.58,216004.0,125.7405,125.8187,125.6525,125.7209,216004.0
2019-10-08 15:55:00,128.58,128.58,128.37,128.41,312818.0,125.7209,125.7209,125.5156,125.5547,312818.0
2019-10-09 09:30:00,129.1,129.4,128.78,128.8,244065.0,126.2294,126.5227,125.9165,125.936,244065.0
2019-10-09 09:35:00,128.86,128.87,128.06,128.28,148137.0,125.9947,126.0045,125.2125,125.4276,148137.0
2019-10-09 09:40:00,128.3,129.0,128.3,128.95,146027.0,125.4472,126.1316,125.4472,126.0827,146027.0
2019-10-09 09:45:00,128.95,129.06,128.89,128.97,69304.0,126.0827,126.1903,126.024,126.1023,69304.0
2019-10-09 09:50:00,128.99,129.03,128.73,128.73,84378.0,126.1218,126.1609,125.8676,125.8676,84378.0
2019-10-09 09:55:00,128.78,128.86,128.7,128.77,34880.0,125.9165,125.9947,125.8383,125.9067,34880.0
2019-10-09 10:00:00,128.81,128.83,128.57,128.68,62214.0,125.9458,125.9654,125.7111,125.8187,62214.0
2019-10-09 10:05:00,128.69,128.8,128.6,128.72,25166.0,125.8285,125.936,125.7405,125.8578,25166.0
2019-10-09 10:10:00,128.73,128.87,128.63,128.75,64652.0,125.8676,126.0045,125.7698,125.8871,64652.0
2019-10-09 10:15:00,128.76,128.76,128.56,128.64,76340.0,125.8969,125.8969,125.7014,125.7796,76340.0
2019-10-09 10:20:00,128.64,128.79,128.63,128.76,31596.0,125.7796,125.9263,125.7698,125.8969,31596.0
2019-10-09 10:25:00,128.78,128.92,128.76,128.92,40811.0,125.9165,126.0534,125.8969,126.0534,40811.0
2019-10-09 10:30:00,128.92,128.99,128.69,128.69,39212.0,126.0534,126.1218,125.8285,125.8285,39212.0
2019-10-09 10:35:00,128.67,128.69,128.56,128.61,40275.0,125.8089,125.8285,125.7014,125.7503,40275.0
2019-10-09 10:40:00,128.62,128.69,128.54,128.67,34495.0,125.76,125.8285,125.6818,125.8089,34495.0
2019-10-09 10:45:00,128.67,128.73,128.65,128.69,31085.0,125.8089,125.8676,125.7894,125.8285,31085.0
2019-10-09 10:50:00,128.67,128.68,128.59,128.65,51405.0,125.8089,125.8187,125.7307,125.7894,51405.0
2019-10-09 10:55:00,128.64,128.64,128.34,128.44,58730.0,125.7796,125.7796,125.4863,125.584,58730.0
2019-10-09 11:00:00,128.46,128.54,128.32,128.36,51745.0,125.6036,125.6818,125.4667,125.5058,51745.0
2019-10-09 11:05:00,128.36,128.42,128.25,128.38,32480.0,125.5058,125.5645,125.3983,125.5254,32480.0
2019-10-09 11:10:00,128.41,128.41,128.23,128.29,37864.0,125.5547,125.5547,125.3787,125.4374,37864.0
2019-10-09 11:15:00,128.29,128.5,128.27,128.45,28822.0,125.4374,125.6427,125.4178,125.5938,28822.0
2019-10-09 11:20:00,128.46,128.53,128.41,128.49,26003.0,125.6036,125.672,125.5547,125.6329,26003.0
2019-10-09 11:25:00,128.49,128.51,128.44,128.47,19621.0,125.6329,125.6525,125.584,125.6134,19621.0
2019-10-09 11:30:00,128.47,128.69,128.47,128.67,25904.0,125.6134,125.8285,125.6134,125.8089,25904.0
2019-10-09 11:35:00,128.67,128.78,128.62,128.71,17360.0,125.8089,125.9165,125.76,125.848,17360.0
2019-10-09 11:40:00,128.7,128.82,128.68,128.78,18472.0,125.8383,125.9556,125.8187,125.9165,18472.0
2019-10-09 11:45:00,128.8,128.95,128.78,128.88,33299.0,125.936,126.0827,125.9165,126.0143,33299.0
2019-10-09 11:50:00,128.86,128.91,128.85,128.9,16517.0,125.9947,126.0436,125.9849,126.0338,16517.0
2019-10-09 11:55:00,128.9,128.92,128.73,128.75,44017.0,126.0338,126.0534,125.8676,125.8871,44017.0
2019-10-09 12:00:00,128.75,128.8,128.74,128.74,17220.0,125.8871,125.936,125.8774,125.8774,17220.0
2019-10-09 12:05:00,128.74,128.84,128.72,128.78,28307.0,125.8774,125.9751,125.8578,125.9165,28307.0
2019-10-09 12:10:00,128.78,128.89,128.77,128.89,15780.0,125.9165,126.024,125.9067,126.024,15780.0
2019-10-09 12:15:00,128.89,128.89,128.73,128.76,16759.0,126.024,126.024,125.8676,125.8969,16759.0
2019-10-09 12:20:00,128.77,128.81,128.73,128.8,27097.0,125.9067,125.9458,125.8676,125.936,27097.0
2019-10-09 12:25:00,128.81,128.82,128.75,128.79,27339.0,125.9458,125.9556,125.8871,125.9263,27339.0
2019-10-09 12:30:00,128.79,129.03,128.79,129.02,37271.0,125.9263,126.1609,125.9263,126.1511,37271.0
2019-10-09 12:35:00,129.02,129.08,129.01,129.04,19905.0,126.1511,126.2098,126.1414,126.1707,19905.0
2019-10-09 12:40:00,129.02,129.08,129.01,129.02,11188.0,126.1511,126.2098,126.1414,126.1511,11188.0
2019-10-09 12:45:00,129.01,129.02,128.92,128.94,17620.0,126.1414,126.1511,126.0534,126.0729,17620.0
2019-10-09 12:50:00,128.95,128.96,128.88,128.94,16702.0,126.0827,126.0925,126.0143,126.0729,16702.0
2019-10-09 12:55:00,128.95,129.1,128.93,129.08,34184.0,126.0827,126.2294,126.0631,126.2098,34184.0
2019-10-09 13:00:00,129.09,129.34,129.09,129.16,62780.0,126.2196,126.464,126.2196,126.288,62780.0
2019-10-09 13:05:00,129.16,129.18,129.08,129.14,25547.0,126.288,126.3076,126.2098,126.2685,25547.0
2019-10-09 13:10:00,129.14,129.14,129.04,129.07,20230.0,126.2685,126.2685,126.1707,126.2,20230.0
2019-10-09 13:15:00,129.06,129.09,128.95,129.02,33471.0,126.1903,126.2196,126.0827,126.1511,33471.0
2019-10-09 13:20:00,129.01,129.12,128.99,129.12,18237.0,126.1414,126.2489,126.1218,126.2489,18237.0
2019-10-09 13:25:00,129.11,129.17,129.1,129.14,18953.0,126.2391,126.2978,126.2294,126.2685,18953.0
2019-10-09 13:30:00,129.16,129.28,129.15,129.27,19648.0,126.288,126.4054,126.2783,126.3956,19648.0
2019-10-09 13:35:00,129.27,129.36,129.26,129.34,26118.0,126.3956,126.4836,126.3858,126.464,26118.0
2019-10-09 13:40:00,129.34,129.36,129.31,129.32,24735.0,126.464,126.4836,126.4347,126.4445,24735.0
2019-10-09 13:45:00,129.31,129.39,129.25,129.39,43489.0,126.4347,126.5129,126.376,126.5129,43489.0
2019-10-09 13:50:00,129.36,129.39,129.3,129.34,28776.0,126.4836,126.5129,126.4249,126.464,28776.0
2019-10-09 13:55:00,129.31,129.39,129.3,129.36,12642.0,126.4347,126.5129,126.4249,126.4836,12642.0
2019-10-09 14:00:00,129.36,129.44,129.28,129.34,21192.0,126.4836,126.5618,126.4054,126.464,21192.0
2019-10-09 14:05:00,129.34,129.45,129.34,129.42,20765.0,126.464,126.5716,126.464,126.5422,20765.0
2019-10-09 14:10:00,129.44,129.5,129.37,129.37,23207.0,126.5618,126.6205,126.4934,126.4934,23207.0
2019-10-09 14:15:00,129.4,129.48,129.36,129.45,22285.0,126.5227,126.6009,126.4836,126.5716,22285.0
2019-10-09 14:20:00,129.44,129.52,129.41,129.51,15940.0,126.5618,126.64,126.5325,126.6302,15940.0
2019-10-09 14:25:00,129.53,129.6,129.44,129.57,53945.0,126.6498,126.7182,126.5618,126.6889,53945.0
2019-10-09 14:30:00,129.57,129.63,129.54,129.62,24979.0,126.6889,126.7476,126.6596,126.7378,24979.0
2019-10-09 14:35:00,129.61,129.67,129.6,129.65,12953.0,126.728,126.7867,126.7182,126.7671,12953.0
2019-10-09 14:40:00,129.64,129.75,129.64,129.7,34008.0,126.7574,126.8649,126.7574,126.816,34008.0
2019-10-09 14:45:00,129.72,129.75,129.66,129.69,51671.0,126.8356,126.8649,126.7769,126.8062,51671.0
2019-10-09 14:50:00,129.69,129.8,129.66,129.77,167268.0,126.8062,126.9138,126.7769,126.8845,167268.0
2019-10-09 14:55:00,129.75,129.78,129.66,129.72,33662.0,126.8649,126.8942,126.7769,126.8356,33662.0
2019-10-09 15:00:00,129.71,129.85,129.69,129.78,39815.0,126.8258,126.9627,126.8062,126.8942,39815.0
2019-10-09 15:05:00,129.8,129.81,129.75,129.81,53424.0,126.9138,126.9236,126.8649,126.9236,53424.0
2019-10-09 15:10:00,129.8,129.82,129.72,129.76,28077.0,126.9138,126.9334,126.8356,126.8747,28077.0
2019-10-09 15:15:00,129.77,129.79,129.75,129.76,26054.0,126.8845,126.904,126.8649,126.8747,26054.0
2019-10-09 15:20:00,129.76,129.77,129.69,129.73,34738.0,126.8747,126.8845,126.8062,126.8454,34738.0
2019-10-09 15:25:00,129.75,129.81,129.72,129.81,48760.0,126.8649,126.9236,126.8356,126.9236,48760.0
2019-10-09 15:30:00,129.81,129.81,129.69,129.77,51069.0,126.9236,126.9236,126.8062,126.8845,51069.0
2019-10-09 15:35:00,129.76,129.79,129.74,129.77,76644.0,126.8747,126.904,126.8551,126.8845,76644.0
2019-10-09 15:40:00,129.76,129.77,129.32,129.32,107228.0,126.8747,126.8845,126.4445,126.4445,107228.0
2019-10-09 15:45:00,129.31,129.56,129.3,129.47,72952.0,126.4347,126.6791,126.4249,126.5911,72952.0
2019-10-09 15:50:00,129.45,129.55,129.35,129.46,108838.0,126.5716,126.6694,126.4738,126.5814,108838.0
2019-10-09 15:55:00,129.49,129.52,129.25,129.33,222397.0,126.6107,126.64,126.376,126.4542,222397.0
2019-10-10 09:30:00,129.22,129.47,128.88,129.47,117421.0,126.3467,126.5911,126.0143,126.5911,117421.0
2019-10-10 09:35:00,129.47,129.47,129.07,129.18,83825.0,126.5911,126.5911,126.2,126.3076,83825.0
2019-10-10 09:40:00,129.13,129.33,129.1,129.29,63534.0,126.2587,126.4542,126.2294,126.4151,63534.0
2019-10-10 09:45:00,129.3,129.36,129.1,129.34,59092.0,126.4249,126.4836,126.2294,126.464,59092.0
2019-10-10 09:50:00,129.32,129.9,129.31,129.82,95028.0,126.4445,127.0116,126.4347,126.9334,95028.0
2019-10-10 09:55:00,129.84,129.97,129.71,129.71,54889.0,126.9529,127.08,126.8258,126.8258,54889.0
2019-10-10 10:00:00,129.74,129.92,129.65,129.73,50694.0,126.8551,127.0311,126.7671,126.8454,50694.0
2019-10-10 10:05:00,129.73,129.87,129.64,129.75,41574.0,126.8454,126.9822,126.7574,126.8649,41574.0
2019-10-10 10:10:00,129.72,129.82,129.6,129.6,29316.0,126.8356,126.9334,126.7182,126.7182,29316.0
2019-10-10 10:15:00,129.62,129.78,129.57,129.7,40289.0,126.7378,126.8942,126.6889,126.816,40289.0
2019-10-10 10:20:00,129.71,129.74,129.57,129.6,29118.0,126.8258,126.8551,126.6889,126.7182,29118.0
2019-10-10 10:25:00,129.59,129.73,129.54,129.68,41680.0,126.7085,126.8454,126.6596,126.7965,41680.0
2019-10-10 10:30:00,129.67,129.91,129.67,129.89,40199.0,126.7867,127.0214,126.7867,127.0018,40199.0
2019-10-10 10:35:00,129.88,129.9,129.71,129.72,36218.0,126.992,127.0116,126.8258,126.8356,36218.0
2019-10-10 10:40:00,129.73,129.83,129.71,129.81,33404.0,126.8454,126.9431,126.8258,126.9236,33404.0
2019-10-10 10:45:00,129.81,129.93,129.77,129.85,43299.0,126.9236,127.0409,126.8845,126.9627,43299.0
2019-10-10 10:50:00,129.84,129.95,129.84,129.93,47660.0,126.9529,127.0605,126.9529,127.0409,47660.0
2019-10-10 10:55:00,129.95,129.97,129.81,129.88,32376.0,127.0605,127.08,126.9236,126.992,32376.0
2019-10-10 11:00:00,129.89,129.91,129.73,129.77,30487.0,127.0018,127.0214,126.8454,126.8845,30487.0
2019-10-10 11:05:00,129.78,129.98,129.78,129.97,39071.0,126.8942,127.0898,126.8942,127.08,39071.0
2019-10-10 11:10:00,129.96,130.14,129.91,129.93,133139.0,127.0702,127.2462,127.0214,127.0409,133139.0
2019-10-10 11:15:00,129.94,130.0,129.92,129.98,33327.0,127.0507,127.1093,127.0311,127.0898,33327.0
2019-10-10 11:20:00,129.98,129.98,129.88,129.95,38539.0,127.0898,127.0898,126.992,127.0605,38539.0
2019-10-10 11:25:00,129.95,129.96,129.88,129.96,42164.0,127.0605,127.0702,126.992,127.0702,42164.0
2019-10-10 11:30:00,129.96,130.0,129.92,129.95,25106.0,127.0702,127.1093,127.0311,127.0605,25106.0
2019-10-10 11:35:00,129.94,129.98,129.88,129.92,27510.0,127.0507,127.0898,126.992,127.0311,27510.0
2019-10-10 11:40:00,129.92,129.96,129.77,129.79,32317.0,127.0311,127.0702,126.8845,126.904,32317.0
2019-10-10 11:45:00,129.79,129.91,129.79,129.8,18047.0,126.904,127.0214,126.904,126.9138,18047.0
2019-10-10 11:50:00,129.82,129.87,129.62,129.71,42748.0,126.9334,126.9822,126.7378,126.8258,42748.0
2019-10-10 11:55:00,129.71,129.81,129.71,129.79,16943.0,126.8258,126.9236,126.8258,126.904,16943.0
2019-10-10 12:00:00,129.78,129.89,129.76,129.88,38653.0,126.8942,127.0018,126.8747,126.992,38653.0
2019-10-10 12:05:00,129.88,129.89,129.71,129.71,31805.0,126.992,127.0018,126.8258,126.8258,31805.0
2019-10-10 12:10:00,129.7,129.77,129.67,129.68,35599.0,126.816,126.8845,126.7867,126.7965,35599.0
2019-10-10 12:15:00,129.69,129.72,129.64,129.67,24435.0,126.8062,126.8356,126.7574,126.7867,24435.0
2019-10-10 12:20:00,129.67,129.72,129.55,129.55,26190.0,126.7867,126.8356,126.6694,126.6694,26190.0
2019-10-10 12:25:00,129.53,129.57,129.48,129.49,41513.0,126.6498,126.6889,126.6009,126.6107,41513.0
2019-10-10 12:30:00,129.48,129.48,129.27,129.27,40528.0,126.6009,126.6009,126.3956,126.3956,40528.0
2019-10-10 12:35:00,129.29,129.33,129.21,129.24,31872.0,126.4151,126.4542,126.3369,126.3662,31872.0
2019-10-10 12:40:00,129.22,129.29,129.18,129.22,33285.0,126.3467,126.4151,126.3076,126.3467,33285.0
2019-10-10 12:45:00,129.23,129.24,129.14,129.17,31070.0,126.3565,126.3662,126.2685,126.2978,31070.0
2019-10-10 12:50:00,129.18,129.21,129.09,129.14,30613.0,126.3076,126.3369,126.2196,126.2685,30613.0
2019-10-10 12:55:00,129.14,129.27,129.09,129.27,32874.0,126.2685,126.3956,126.2196,126.3956,32874.0
2019-10-10 13:00:00,129.25,129.3,129.18,129.25,33516.0,126.376,126.4249,126.3076,126.376,33516.0
2019-10-10 13:05:00,129.27,129.33,129.26,129.31,18035.0,126.3956,126.4542,126.3858,126.4347,18035.0
2019-10-10 13:10:00,129.32,129.33,129.23,129.27,27906.0,126.4445,126.4542,126.3565,126.3956,27906.0
2019-10-10 13:15:00,129.25,129.27,129.16,129.21,32294.0,126.376,126.3956,126.288,126.3369,32294.0
2019-10-10 13:20:00,129.21,129.32,129.21,129.31,19577.0,126.3369,126.4445,126.3369,126.4347,19577.0
2019-10-10 13:25:00,129.31,129.35,129.24,129.31,22099.0,126.4347,126.4738,126.3662,126.4347,22099.0
2019-10-10 13:30:00,129.31,129.31,129.11,129.27,32601.0,126.4347,126.4347,126.2391,126.3956,32601.0
2019-10-10 13:35:00,129.27,129.36,129.26,129.35,16535.0,126.3956,126.4836,126.3858,126.4738,16535.0
2019-10-10 13:40:00,129.37,129.44,129.36,129.41,46218.0,126.4934,126.5618,126.4836,126.5325,46218.0
2019-10-10 13:45:00,129.41,129.48,129.41,129.48,30286.0,126.5325,126.6009,126.5325,126.6009,30286.0
2019-10-10 13:50:00,129.47,129.53,129.46,129.49,20689.0,126.5911,126.6498,126.5814,126.6107,20689.0
2019-10-10 13:55:00,129.48,129.67,129.47,129.57,56101.0,126.6009,126.7867,126.5911,126.6889,56101.0
2019-10-10 14:00:00,129.56,129.63,129.54,129.62,28588.0,126.6791,126.7476,126.6596,126.7378,28588.0
2019-10-10 14:05:00,129.61,129.66,129.07,129.14,86783.0,126.728,126.7769,126.2,126.2685,86783.0
2019-10-10 14:10:00,129.14,129.4,129.1,129.32,35854.0,126.2685,126.5227,126.2294,126.4445,35854.0
2019-10-10 14:15:00,129.36,129.42,129.32,129.33,14012.0,126.4836,126.5422,126.4445,126.4542,14012.0
2019-10-10 14:20:00,129.34,129.4,129.27,129.32,23635.0,126.464,126.5227,126.3956,126.4445,23635.0
2019-10-10 14:25:00,129.31,129.34,129.21,129.29,41202.0,126.4347,126.464,126.3369,126.4151,41202.0
2019-10-10 14:30:00,129.26,129.41,129.26,129.37,16702.0,126.3858,126.5325,126.3858,126.4934,16702.0
2019-10-10 14:35:00,129.36,129.38,129.28,129.3,18766.0,126.4836,126.5031,126.4054,126.4249,18766.0
2019-10-10 14:40:00,129.3,129.31,129.2,129.24,19166.0,126.4249,126.4347,126.3271,126.3662,19166.0
2019-10-10 14:45:00,129.21,129.32,129.21,129.28,19134.0,126.3369,126.4445,126.3369,126.4054,19134.0
2019-10-10 14:50:00,129.3,129.34,129.19,129.25,30004.0,126.4249,126.464,126.3174,126.376,30004.0
2019-10-10 14:55:00,129.23,129.35,129.19,129.31,37434.0,126.3565,126.4738,126.3174,126.4347,37434.0
2019-10-10 15:00:00,129.3,129.36,129.27,129.31,32336.0,126.4249,126.4836,126.3956,126.4347,32336.0
2019-10-10 15:05:00,129.31,129.34,129.23,129.28,24337.0,126.4347,126.464,126.3565,126.4054,24337.0
2019-10-10 15:10:00,129.27,129.43,129.23,129.43,24068.0,126.3956,126.552,126.3565,126.552,24068.0
2019-10-10 15:15:00,129.4,129.44,129.27,129.41,31197.0,126.5227,126.5618,126.3956,126.5325,31197.0
2019-10-10 15:20:00,129.42,129.47,129.36,129.42,36761.0,126.5422,126.5911,126.4836,126.5422,36761.0
2019-10-10 15:25:00,129.42,129.49,129.4,129.48,32690.0,126.5422,126.6107,126.5227,126.6009,32690.0
2019-10-10 15:30:00,129.48,129.55,129.42,129.45,37068.0,126.6009,126.6694,126.5422,126.5716,37068.0
2019-10-10 15:35:00,129.44,129.48,129.34,129.34,39426.0,126.5618,126.6009,126.464,126.464,39426.0
2019-10-10 15:40:00,129.34,129.39,129.27,129.33,30460.0,126.464,126.5129,126.3956,126.4542,30460.0
2019-10-10 15:45:00,129.32,129.46,129.3,129.44,46453.0,126.4445,126.5814,126.4249,126.5618,46453.0
2019-10-10 15:50:00,129.44,129.47,129.35,129.41,90860.0,126.5618,126.5911,126.4738,126.5325,90860.0
2019-10-10 15:55:00,129.39,129.39,129.22,129.37,215469.0,126.5129,126.5129,126.3467,126.4934,215469.0
2019-10-11 09:30:00,130.3,130.65,129.84,130.2,255320.0,127.4027,127.7449,126.9529,127.3049,255320.0
2019-10-11 09:35:00,130.16,130.3,130.01,130.17,100114.0,127.2658,127.4027,127.1191,127.2756,100114.0
2019-10-11 09:40:00,130.21,130.35,130.11,130.17,122536.0,127.3147,127.4516,127.2169,127.2756,122536.0
2019-10-11 09:45:00,130.19,130.35,130.02,130.02,132513.0,127.2951,127.4516,127.1289,127.1289,132513.0
2019-10-11 09:50:00,130.06,130.25,130.01,130.1,96597.0,127.168,127.3538,127.1191,127.2071,96597.0
2019-10-11 09:55:00,130.13,130.16,129.88,130.07,85891.0,127.2365,127.2658,126.992,127.1778,85891.0
2019-10-11 10:00:00,130.09,130.23,130.03,130.13,123932.0,127.1973,127.3342,127.1387,127.2365,123932.0
2019-10-11 10:05:00,130.13,130.17,129.9,129.96,69431.0,127.2365,127.2756,127.0116,127.0702,69431.0
2019-10-11 10:10:00,129.97,130.0,129.89,129.96,79071.0,127.08,127.1093,127.0018,127.0702,79071.0
2019-10-11 10:15:00,129.96,130.02,129.87,129.94,50765.0,127.0702,127.1289,126.9822,127.0507,50765.0
2019-10-11 10:20:00,129.93,130.03,129.92,129.97,50557.0,127.0409,127.1387,127.0311,127.08,50557.0
2019-10-11 10:25:00,129.95,130.0,129.91,129.98,33290.0,127.0605,127.1093,127.0214,127.0898,33290.0
2019-10-11 10:30:00,130.01,130.02,129.93,129.96,50646.0,127.1191,127.1289,127.0409,127.0702,50646.0
2019-10-11 10:35:00,129.97,130.09,129.93,130.02,81343.0,127.08,127.1973,127.0409,127.1289,81343.0
2019-10-11 10:40:00,130.03,130.06,129.91,129.94,29107.0,127.1387,127.168,127.0214,127.0507,29107.0
2019-10-11 10:45:00,129.93,130.01,129.9,130.0,28551.0,127.0409,127.1191,127.0116,127.1093,28551.0
2019-10-11 10:50:00,129.99,130.06,129.96,130.0,43791.0,127.0996,127.168,127.0702,127.1093,43791.0
2019-10-11 10:55:00,130.0,130.08,129.94,130.01,57338.0,127.1093,127.1876,127.0507,127.1191,57338.0
2019-10-11 11:00:00,130.01,130.14,130.01,130.03,119152.0,127.1191,127.2462,127.1191,127.1387,119152.0
2019-10-11 11:05:00,130.03,130.16,129.99,130.12,95671.0,127.1387,127.2658,127.0996,127.2267,95671.0
2019-10-11 11:10:00,130.13,130.15,130.06,130.14,39228.0,127.2365,127.256,127.168,127.2462,39228.0
2019-10-11 11:15:00,130.14,130.2,130.12,130.16,49246.0,127.2462,127.3049,127.2267,127.2658,49246.0
2019-10-11 11:20:00,130.15,130.22,130.11,130.18,34393.0,127.256,127.3245,127.2169,127.2853,34393.0
2019-10-11 11:25:00,130.18,130.27,130.16,130.18,53950.0,127.2853,127.3733,127.2658,127.2853,53950.0
2019-10-11 11:30:00,130.2,130.4,130.19,130.39,79364.0,127.3049,127.5005,127.2951,127.4907,79364.0
2019-10-11 11:35:00,130.39,130.4,130.28,130.37,60592.0,127.4907,127.5005,127.3831,127.4711,60592.0
2019-10-11 11:40:00,130.37,130.37,130.16,130.18,90071.0,127.4711,127.4711,127.2658,127.2853,90071.0
2019-10-11 11:45:00,130.2,130.38,130.05,130.26,75995.0,127.3049,127.4809,127.1582,127.3636,75995.0
2019-10-11 11:50:00,130.27,130.43,130.24,130.43,35435.0,127.3733,127.5298,127.344,127.5298,35435.0
2019-10-11 11:55:00,130.43,130.45,130.39,130.42,45763.0,127.5298,127.5493,127.4907,127.52,45763.0
2019-10-11 12:00:00,130.43,130.53,130.28,130.45,89731.0,127.5298,127.6276,127.3831,127.5493,89731.0
2019-10-11 12:05:00,130.45,130.47,130.33,130.34,28874.0,127.5493,127.5689,127.432,127.4418,28874.0
2019-10-11 12:10:00,130.34,130.47,130.34,130.45,38161.0,127.4418,127.5689,127.4418,127.5493,38161.0
2019-10-11 12:15:00,130.47,130.49,130.4,130.48,23595.0,127.5689,127.5885,127.5005,127.5787,23595.0
2019-10-11 12:20:00,130.48,130.69,130.47,130.69,91229.0,127.5787,127.784,127.5689,127.784,91229.0
2019-10-11 12:25:00,130.68,130.79,130.67,130.77,74590.0,127.7742,127.8818,127.7645,127.8622,74590.0
2019-10-11 12:30:00,130.78,130.83,130.18,130.58,73793.0,127.872,127.9209,127.2853,127.6765,73793.0
2019-10-11 12:35:00,130.61,130.67,130.52,130.56,26475.0,127.7058,127.7645,127.6178,127.6569,26475.0
2019-10-11 12:40:00,130.59,130.64,130.52,130.56,21470.0,127.6862,127.7351,127.6178,127.6569,21470.0
2019-10-11 12:45:00,130.57,130.69,130.55,130.66,48447.0,127.6667,127.784,127.6471,127.7547,48447.0
2019-10-11 12:50:00,130.66,130.78,130.64,130.77,38432.0,127.7547,127.872,127.7351,127.8622,38432.0
2019-10-11 12:55:00,130.76,130.81,130.73,130.78,17677.0,127.8525,127.9013,127.8231,127.872,17677.0
2019-10-11 13:00:00,130.77,130.79,130.68,130.68,23543.0,127.8622,127.8818,127.7742,127.7742,23543.0
2019-10-11 13:05:00,130.69,130.71,130.58,130.58,67502.0,127.784,127.8036,127.6765,127.6765,67502.0
2019-10-11 13:10:00,130.6,130.66,130.51,130.56,24362.0,127.696,127.7547,127.608,127.6569,24362.0
2019-10-11 13:15:00,130.58,130.63,130.55,130.59,22674.0,127.6765,127.7253,127.6471,127.6862,22674.0
2019-10-11 13:20:00,130.61,130.64,130.59,130.62,20933.0,127.7058,127.7351,127.6862,127.7156,20933.0
2019-10-11 13:25:00,130.6,130.98,130.6,130.71,84566.0,127.696,128.0676,127.696,127.8036,84566.0
2019-10-11 13:30:00,130.74,130.77,130.6,130.73,32151.0,127.8329,127.8622,127.696,127.8231,32151.0
2019-10-11 13:35:00,130.74,130.77,130.7,130.71,18336.0,127.8329,127.8622,127.7938,127.8036,18336.0
2019-10-11 13:40:00,130.71,130.8,130.71,130.78,28333.0,127.8036,127.8916,127.8036,127.872,28333.0
2019-10-11 13:45:00,130.77,130.79,130.74,130.77,20714.0,127.8622,127.8818,127.8329,127.8622,20714.0
2019-10-11 13:50:00,130.79,130.86,130.77,130.82,53234.0,127.8818,127.9502,127.8622,127.9111,53234.0
2019-10-11 13:55:00,130.83,130.92,130.82,130.89,41954.0,127.9209,128.0089,127.9111,127.9796,41954.0
2019-10-11 14:00:00,130.9,130.92,130.87,130.89,40721.0,127.9893,128.0089,127.96,127.9796,40721.0
2019-10-11 14:05:00,130.9,130.94,130.82,130.84,41325.0,127.9893,128.0284,127.9111,127.9307,41325.0
2019-10-11 14:10:00,130.84,130.84,130.69,130.82,26042.0,127.9307,127.9307,127.784,127.9111,26042.0
2019-10-11 14:15:00,130.83,130.91,130.77,130.91,63922.0,127.9209,127.9991,127.8622,127.9991,63922.0
2019-10-11 14:20:00,130.92,130.95,130.86,130.92,45350.0,128.0089,128.0382,127.9502,128.0089,45350.0
2019-10-11 14:25:00,130.91,130.96,130.9,130.93,35656.0,127.9991,128.048,127.9893,128.0187,35656.0
2019-10-11 14:30:00,130.93,130.98,130.92,130.97,43425.0,128.0187,128.0676,128.0089,128.0578,43425.0
2019-10-11 14:35:00,130.97,130.98,130.9,130.91,31328.0,128.0578,128.0676,127.9893,127.9991,31328.0
2019-10-11 14:40:00,130.93,130.97,130.91,130.93,21852.0,128.0187,128.0578,127.9991,128.0187,21852.0
2019-10-11 14:45:00,130.93,130.99,130.88,130.88,34723.0,128.0187,128.0773,127.9698,127.9698,34723.0
2019-10-11 14:50:00,130.88,130.92,130.8,130.83,49371.0,127.9698,128.0089,127.8916,127.9209,49371.0
2019-10-11 14:55:00,130.82,130.9,130.79,130.89,31124.0,127.9111,127.9893,127.8818,127.9796,31124.0
2019-10-11 15:00:00,130.88,130.88,130.72,130.75,54143.0,127.9698,127.9698,127.8133,127.8427,54143.0
2019-10-11 15:05:00,130.75,130.78,130.7,130.75,34288.0,127.8427,127.872,127.7938,127.8427,34288.0
2019-10-11 15:10:00,130.75,130.76,130.67,130.76,37078.0,127.8427,127.8525,127.7645,127.8525,37078.0
2019-10-11 15:15:00,130.76,130.89,130.73,130.85,60986.0,127.8525,127.9796,127.8231,127.9404,60986.0
2019-10-11 15:20:00,130.84,130.86,130.72,130.75,57853.0,127.9307,127.9502,127.8133,127.8427,57853.0
2019-10-11 15:25:00,130.77,130.82,130.72,130.76,47206.0,127.8622,127.9111,127.8133,127.8525,47206.0
2019-10-11 15:30:00,130.77,130.79,130.55,130.79,87592.0,127.8622,127.8818,127.6471,127.8818,87592.0
2019-10-11 15:35:00,130.8,130.86,130.52,130.74,141394.0,127.8916,127.9502,127.6178,127.8329,141394.0
2019-10-11 15:40:00,130.76,130.77,130.36,130.36,109100.0,127.8525,127.8622,127.4613,127.4613,109100.0
2019-10-11 15:45:00,130.34,130.58,130.24,130.43,108159.0,127.4418,127.6765,127.344,127.5298,108159.0
2019-10-11 15:50:00,130.44,130.51,130.18,130.19,87254.0,127.5396,127.608,127.2853,127.2951,87254.0
2019-10-11 15:55:00,130.2,130.24,129.94,129.97,311414.0,127.3049,127.344,127.0507,127.08,311414.0
2019-10-14 09:30:00,130.13,130.3,129.89,130.16,133894.0,127.2365,127.4027,127.0018,127.2658,133894.0
2019-10-14 09:35:00,130.15,130.21,129.9,130.08,48491.0,127.256,127.3147,127.0116,127.1876,48491.0
2019-10-14 09:40:00,130.01,130.1,129.87,129.89,59771.0,127.1191,127.2071,126.9822,127.0018,59771.0
2019-10-14 09:45:00,129.84,129.94,129.69,129.94,49730.0,126.9529,127.0507,126.8062,127.0507,49730.0
2019-10-14 09:50:00,129.94,130.03,129.88,129.97,32552.0,127.0507,127.1387,126.992,127.08,32552.0
2019-10-14 09:55:00,129.91,130.08,129.91,130.03,23847.0,127.0214,127.1876,127.0214,127.1387,23847.0
2019-10-14 10:00:00,130.06,130.06,129.79,129.81,46905.0,127.168,127.168,126.904,126.9236,46905.0
2019-10-14 10:05:00,129.81,130.02,129.8,129.99,48111.0,126.9236,127.1289,126.9138,127.0996,48111.0
2019-10-14 10:10:00,129.97,130.09,129.95,130.06,45447.0,127.08,127.1973,127.0605,127.168,45447.0
2019-10-14 10:15:00,130.04,130.07,129.87,129.88,23389.0,127.1485,127.1778,126.9822,126.992,23389.0
2019-10-14 10:20:00,129.87,129.93,129.85,129.88,28395.0,126.9822,127.0409,126.9627,126.992,28395.0
2019-10-14 10:25:00,129.86,129.88,129.72,129.75,38759.0,126.9725,126.992,126.8356,126.8649,38759.0
2019-10-14 10:30:00,129.75,129.8,129.68,129.69,27811.0,126.8649,126.9138,126.7965,126.8062,27811.0
2019-10-14 10:35:00,129.68,129.8,129.66,129.74,35122.0,126.7965,126.9138,126.7769,126.8551,35122.0
2019-10-14 10:40:00,129.73,129.78,129.68,129.77,13247.0,126.8454,126.8942,126.7965,126.8845,13247.0
2019-10-14 10:45:00,129.78,129.8,129.71,129.72,17007.0,126.8942,126.9138,126.8258,126.8356,17007.0
2019-10-14 10:50:00,129.72,129.8,129.71,129.77,15546.0,126.8356,126.9138,126.8258,126.8845,15546.0
2019-10-14 10:55:00,129.76,129.8,129.74,129.78,51884.0,126.8747,126.9138,126.8551,126.8942,51884.0
2019-10-14 11:00:00,129.78,129.87,129.68,129.69,28971.0,126.8942,126.9822,126.7965,126.8062,28971.0
2019-10-14 11:05:00,129.72,129.8,129.68,129.8,18866.0,126.8356,126.9138,126.7965,126.9138,18866.0
2019-10-14 11:10:00,129.79,129.9,129.77,129.89,18140.0,126.904,127.0116,126.8845,127.0018,18140.0
2019-10-14 11:15:00,129.9,129.9,129.85,129.89,18337.0,127.0116,127.0116,126.9627,127.0018,18337.0
2019-10-14 11:20:00,129.9,129.91,129.78,129.8,25396.0,127.0116,127.0214,126.8942,126.9138,25396.0
2019-10-14 11:25:00,129.78,129.84,129.71,129.77,14561.0,126.8942,126.9529,126.8258,126.8845,14561.0
2019-10-14 11:30:00,129.78,129.83,129.76,129.77,16768.0,126.8942,126.9431,126.8747,126.8845,16768.0
2019-10-14 11:35:00,129.77,129.79,129.71,129.71,18586.0,126.8845,126.904,126.8258,126.8258,18586.0
2019-10-14 11:40:00,129.74,129.75,129.68,129.74,12872.0,126.8551,126.8649,126.7965,126.8551,12872.0
2019-10-14 11:45:00,129.74,129.75,129.67,129.69,33590.0,126.8551,126.8649,126.7867,126.8062,33590.0
2019-10-14 11:50:00,129.69,129.74,129.66,129.68,28331.0,126.8062,126.8551,126.7769,126.7965,28331.0
2019-10-14 11:55:00,129.69,129.73,129.62,129.64,22883.0,126.8062,126.8454,126.7378,126.7574,22883.0
2019-10-14 12:00:00,129.63,129.7,129.62,129.66,36732.0,126.7476,126.816,126.7378,126.7769,36732.0
2019-10-14 12:05:00,129.66,129.75,129.63,129.72,18873.0,126.7769,126.8649,126.7476,126.8356,18873.0
2019-10-14 12:10:00,129.71,129.75,129.7,129.75,19429.0,126.8258,126.8649,126.816,126.8649,19429.0
2019-10-14 12:15:00,129.74,129.75,129.71,129.73,11644.0,126.8551,126.8649,126.8258,126.8454,11644.0
2019-10-14 12:20:00,129.74,129.74,129.6,129.69,13728.0,126.8551,126.8551,126.7182,126.8062,13728.0
2019-10-14 12:25:00,129.68,129.68,129.62,129.65,10961.0,126.7965,126.7965,126.7378,126.7671,10961.0
2019-10-14 12:30:00,129.66,129.67,129.56,129.57,22005.0,126.7769,126.7867,126.6791,126.6889,22005.0
2019-10-14 12:35:00,129.58,129.62,129.57,129.6,19102.0,126.6987,126.7378,126.6889,126.7182,19102.0
2019-10-14 12:40:00,129.6,129.61,129.51,129.58,28150.0,126.7182,126.728,126.6302,126.6987,28150.0
2019-10-14 12:45:00,129.58,129.68,129.57,129.67,19654.0,126.6987,126.7965,126.6889,126.7867,19654.0
2019-10-14 12:50:00,129.67,129.71,129.67,129.7,17247.0,126.7867,126.8258,126.7867,126.816,17247.0
2019-10-14 12:55:00,129.7,129.78,129.69,129.74,10727.0,126.816,126.8942,126.8062,126.8551,10727.0
2019-10-14 13:00:00,129.73,129.74,129.65,129.65,22357.0,126.8454,126.8551,126.7671,126.7671,22357.0
2019-10-14 13:05:00,129.65,129.69,129.59,129.59,16395.0,126.7671,126.8062,126.7085,126.7085,16395.0
2019-10-14 13:10:00,129.58,129.62,129.54,129.61,82489.0,126.6987,126.7378,126.6596,126.728,82489.0
2019-10-14 13:15:00,129.63,129.68,129.6,129.61,29384.0,126.7476,126.7965,126.7182,126.728,29384.0
2019-10-14 13:20:00,129.62,129.67,129.57,129.59,13922.0,126.7378,126.7867,126.6889,126.7085,13922.0
2019-10-14 13:25:00,129.6,129.74,129.54,129.57,197586.0,126.7182,126.8551,126.6596,126.6889,197586.0
2019-10-14 13:30:00,129.57,129.59,129.53,129.58,16549.0,126.6889,126.7085,126.6498,126.6987,16549.0
2019-10-14 13:35:00,129.58,129.59,129.48,129.51,29341.0,126.6987,126.7085,126.6009,126.6302,29341.0
2019-10-14 13:40:00,129.51,129.61,129.49,129.56,17692.0,126.6302,126.728,126.6107,126.6791,17692.0
2019-10-14 13:45:00,129.55,129.61,129.54,129.61,11409.0,126.6694,126.728,126.6596,126.728,11409.0
2019-10-14 13:50:00,129.61,129.66,129.56,129.66,8412.0,126.728,126.7769,126.6791,126.7769,8412.0
2019-10-14 13:55:00,129.66,129.7,129.64,129.68,9062.0,126.7769,126.816,126.7574,126.7965,9062.0
2019-10-14 14:00:00,129.69,129.76,129.69,129.72,20023.0,126.8062,126.8747,126.8062,126.8356,20023.0
2019-10-14 14:05:00,129.72,129.8,129.7,129.78,84926.0,126.8356,126.9138,126.816,126.8942,84926.0
2019-10-14 14:10:00,129.78,129.8,129.69,129.76,38819.0,126.8942,126.9138,126.8062,126.8747,38819.0
2019-10-14 14:15:00,129.77,129.78,129.68,129.7,21347.0,126.8845,126.8942,126.7965,126.816,21347.0
2019-10-14 14:20:00,129.7,129.79,129.7,129.77,27384.0,126.816,126.904,126.816,126.8845,27384.0
2019-10-14 14:25:00,129.78,129.79,129.73,129.78,40685.0,126.8942,126.904,126.8454,126.8942,40685.0
2019-10-14 14:30:00,129.78,129.89,129.67,129.88,53842.0,126.8942,127.0018,126.7867,126.992,53842.0
2019-10-14 14:35:00,129.87,129.87,129.73,129.75,18148.0,126.9822,126.9822,126.8454,126.8649,18148.0
2019-10-14 14:40:00,129.76,129.78,129.73,129.76,10592.0,126.8747,126.8942,126.8454,126.8747,10592.0
2019-10-14 14:45:00,129.77,129.78,129.74,129.77,15382.0,126.8845,126.8942,126.8551,126.8845,15382.0
2019-10-14 14:50:00,129.78,129.8,129.76,129.79,19567.0,126.8942,126.9138,126.8747,126.904,19567.0
2019-10-14 14:55:00,129.78,129.81,129.72,129.77,45033.0,126.8942,126.9236,126.8356,126.8845,45033.0
2019-10-14 15:00:00,129.76,129.82,129.76,129.77,86631.0,126.8747,126.9334,126.8747,126.8845,86631.0
2019-10-14 15:05:00,129.76,129.77,129.7,129.74,33625.0,126.8747,126.8845,126.816,126.8551,33625.0
2019-10-14 15:10:00,129.73,129.75,129.68,129.71,19896.0,126.8454,126.8649,126.7965,126.8258,19896.0
2019-10-14 15:15:00,129.7,129.72,129.63,129.63,33273.0,126.816,126.8356,126.7476,126.7476,33273.0
2019-10-14 15:20:00,129.64,129.75,129.63,129.74,50280.0,126.7574,126.8649,126.7476,126.8551,50280.0
2019-10-14 15:25:00,129.73,129.82,129.73,129.81,39658.0,126.8454,126.9334,126.8454,126.9236,39658.0
2019-10-14 15:30:00,129.81,129.83,129.74,129.79,37602.0,126.9236,126.9431,126.8551,126.904,37602.0
2019-10-14 15:35:00,129.78,129.86,129.77,129.83,32454.0,126.8942,126.9725,126.8845,126.9431,32454.0
2019-10-14 15:40:00,129.84,129.84,129.71,129.74,43132.0,126.9529,126.9529,126.8258,126.8551,43132.0
2019-10-14 15:45:00,129.74,129.78,129.72,129.74,52410.0,126.8551,126.8942,126.8356,126.8551,52410.0
2019-10-14 15:50:00,129.73,129.81,129.72,129.79,123354.0,126.8454,126.9236,126.8356,126.904,123354.0
2019-10-14 15:55:00,129.78,129.81,129.68,129.7,227004.0,126.8942,126.9236,126.7965,126.816,227004.0
2019-10-15 09:30:00,130.01,130.39,129.87,129.92,172170.0,127.1191,127.4907,126.9822,127.0311,172170.0
2019-10-15 09:35:00,129.92,130.09,129.8,129.9,96814.0,127.0311,127.1973,126.9138,127.0116,96814.0
2019-10-15 09:40:00,129.86,129.87,129.43,129.56,77576.0,126.9725,126.9822,126.552,126.6791,77576.0
2019-10-15 09:45:00,129.59,129.62,129.46,129.59,40902.0,126.7085,126.7378,126.5814,126.7085,40902.0
2019-10-15 09:50:00,129.58,129.71,129.55,129.66,36207.0,126.6987,126.8258,126.6694,126.7769,36207.0
2019-10-15 09:55:00,129.69,129.72,129.54,129.63,89143.0,126.8062,126.8356,126.6596,126.7476,89143.0
2019-10-15 10:00:00,129.63,129.67,129.52,129.58,52436.0,126.7476,126.7867,126.64,126.6987,52436.0
2019-10-15 10:05:00,129.59,129.6,129.4,129.45,55763.0,126.7085,126.7182,126.5227,126.5716,55763.0
2019-10-15 10:10:00,129.44,129.6,129.42,129.6,42986.0,126.5618,126.7182,126.5422,126.7182,42986.0
2019-10-15 10:15:00,129.6,129.68,129.57,129.61,35499.0,126.7182,126.7965,126.6889,126.728,35499.0
2019-10-15 10:20:00,129.62,129.79,129.62,129.75,26675.0,126.7378,126.904,126.7378,126.8649,26675.0
2019-10-15 10:25:00,129.72,129.88,129.7,129.8,44322.0,126.8356,126.992,126.816,126.9138,44322.0
2019-10-15 10:30:00,129.81,129.9,129.76,129.83,41390.0,126.9236,127.0116,126.8747,126.9431,41390.0
2019-10-15 10:35:00,129.84,130.04,129.84,130.02,59331.0,126.9529,127.1485,126.9529,127.1289,59331.0
2019-10-15 10:40:00,130.03,130.22,130.03,130.13,65982.0,127.1387,127.3245,127.1387,127.2365,65982.0
2019-10-15 10:45:00,130.15,130.38,130.15,130.3,152509.0,127.256,127.4809,127.256,127.4027,152509.0
2019-10-15 10:50:00,130.31,130.57,130.3,130.5,79040.0,127.4125,127.6667,127.4027,127.5982,79040.0
2019-10-15 10:55:00,130.51,130.81,130.5,130.8,59382.0,127.608,127.9013,127.5982,127.8916,59382.0
2019-10-15 11:00:00,130.81,130.89,130.72,130.81,128765.0,127.9013,127.9796,127.8133,127.9013,128765.0
2019-10-15 11:05:00,130.81,130.84,130.64,130.78,86638.0,127.9013,127.9307,127.7351,127.872,86638.0
2019-10-15 11:10:00,130.77,130.77,130.54,130.58,83974.0,127.8622,127.8622,127.6373,127.6765,83974.0
2019-10-15 11:15:00,130.58,130.61,130.49,130.52,43814.0,127.6765,127.7058,127.5885,127.6178,43814.0
2019-10-15 11:20:00,130.52,130.59,130.44,130.58,30308.0,127.6178,127.6862,127.5396,127.6765,30308.0
2019-10-15 11:25:00,130.57,130.74,130.48,130.71,55677.0,127.6667,127.8329,127.5787,127.8036,55677.0
2019-10-15 11:30:00,130.71,130.73,130.49,130.5,24813.0,127.8036,127.8231,127.5885,127.5982,24813.0
2019-10-15 11:35:00,130.48,130.56,130.37,130.47,31257.0,127.5787,127.6569,127.4711,127.5689,31257.0
2019-10-15 11:40:00,130.46,130.51,130.43,130.49,17589.0,127.5591,127.608,127.5298,127.5885,17589.0
2019-10-15 11:45:00,130.5,130.51,130.42,130.46,23776.0,127.5982,127.608,127.52,127.5591,23776.0
2019-10-15 11:50:00,130.46,130.51,130.43,130.43,15241.0,127.5591,127.608,127.5298,127.5298,15241.0
2019-10-15 11:55:00,130.43,130.45,130.36,130.38,19762.0,127.5298,127.5493,127.4613,127.4809,19762.0
2019-10-15 12:00:00,130.37,130.41,130.36,130.38,15138.0,127.4711,127.5102,127.4613,127.4809,15138.0
2019-10-15 12:05:00,130.37,130.41,130.27,130.28,34601.0,127.4711,127.5102,127.3733,127.3831,34601.0
2019-10-15 12:10:00,130.3,130.31,130.17,130.18,28968.0,127.4027,127.4125,127.2756,127.2853,28968.0
2019-10-15 12:15:00,130.18,130.2,129.89,129.95,87393.0,127.2853,127.3049,127.0018,127.0605,87393.0
2019-10-15 12:20:00,129.97,130.06,129.83,129.86,74640.0,127.08,127.168,126.9431,126.9725,74640.0
2019-10-15 12:25:00,129.86,129.9,129.75,129.76,58879.0,126.9725,127.0116,126.8649,126.8747,58879.0
2019-10-15 12:30:00,129.77,129.81,129.75,129.78,58791.0,126.8845,126.9236,126.8649,126.8942,58791.0
2019-10-15 12:35:00,129.77,129.78,129.68,129.69,35922.0,126.8845,126.8942,126.7965,126.8062,35922.0
2019-10-15 12:40:00,129.7,129.77,129.62,129.63,31985.0,126.816,126.8845,126.7378,126.7476,31985.0
2019-10-15 12:45:00,129.65,129.68,129.53,129.57,42955.0,126.7671,126.7965,126.6498,126.6889,42955.0
2019-10-15 12:50:00,129.58,129.63,129.54,129.6,34005.0,126.6987,126.7476,126.6596,126.7182,34005.0
2019-10-15 12:55:00,129.61,129.66,129.55,129.58,57722.0,126.728,126.7769,126.6694,126.6987,57722.0
2019-10-15 13:00:00,129.58,129.65,129.56,129.62,51532.0,126.6987,126.7671,126.6791,126.7378,51532.0
2019-10-15 13:05:00,129.62,129.71,129.57,129.68,61132.0,126.7378,126.8258,126.6889,126.7965,61132.0
2019-10-15 13:10:00,129.69,129.85,129.68,129.71,48115.0,126.8062,126.9627,126.7965,126.8258,48115.0
2019-10-15 13:15:00,129.72,129.8,129.7,129.77,25647.0,126.8356,126.9138,126.816,126.8845,25647.0
2019-10-15 13:20:00,129.77,129.87,129.77,129.81,31955.0,126.8845,126.9822,126.8845,126.9236,31955.0
2019-10-15 13:25:00,129.81,129.87,129.77,129.82,35863.0,126.9236,126.9822,126.8845,126.9334,35863.0
2019-10-15 13:30:00,129.82,129.86,129.77,129.85,18178.0,126.9334,126.9725,126.8845,126.9627,18178.0
2019-10-15 13:35:00,129.84,129.86,129.78,129.8,29542.0,126.9529,126.9725,126.8942,126.9138,29542.0
2019-10-15 13:40:00,129.8,129.81,129.68,129.74,45852.0,126.9138,126.9236,126.7965,126.8551,45852.0
2019-10-15 13:45:00,129.73,129.98,129.72,129.98,45344.0,126.8454,127.0898,126.8356,127.0898,45344.0
2019-10-15 13:50:00,129.99,130.11,129.97,130.04,46610.0,127.0996,127.2169,127.08,127.1485,46610.0
2019-10-15 13:55:00,130.03,130.14,130.03,130.04,37974.0,127.1387,127.2462,127.1387,127.1485,37974.0
2019-10-15 14:00:00,130.05,130.12,130.04,130.11,29886.0,127.1582,127.2267,127.1485,127.2169,29886.0
2019-10-15 14:05:00,130.1,130.11,130.02,130.06,38733.0,127.2071,127.2169,127.1289,127.168,38733.0
2019-10-15 14:10:00,130.07,130.24,130.07,130.23,39482.0,127.1778,127.344,127.1778,127.3342,39482.0
2019-10-15 14:15:00,130.25,130.29,130.23,130.26,17579.0,127.3538,127.3929,127.3342,127.3636,17579.0
2019-10-15 14:20:00,130.26,130.34,130.25,130.34,19021.0,127.3636,127.4418,127.3538,127.4418,19021.0
2019-10-15 14:25:00,130.33,130.33,130.24,130.29,15944.0,127.432,127.432,127.344,127.3929,15944.0
2019-10-15 14:30:00,130.29,130.41,130.27,130.38,49078.0,127.3929,127.5102,127.3733,127.4809,49078.0
2019-10-15 14:35:00,130.37,130.39,130.28,130.3,21696.0,127.4711,127.4907,127.3831,127.4027,21696.0
2019-10-15 14:40:00,130.3,130.44,130.3,130.44,34729.0,127.4027,127.5396,127.4027,127.5396,34729.0
2019-10-15 14:45:00,130.44,130.45,130.38,130.4,39954.0,127.5396,127.5493,127.4809,127.5005,39954.0
2019-10-15 14:50:00,130.4,130.41,130.32,130.33,31052.0,127.5005,127.5102,127.4222,127.432,31052.0
2019-10-15 14:55:00,130.33,130.38,130.32,130.36,28974.0,127.432,127.4809,127.4222,127.4613,28974.0
2019-10-15 15:00:00,130.34,130.35,130.26,130.27,30512.0,127.4418,127.4516,127.3636,127.3733,30512.0
2019-10-15 15:05:00,130.27,130.3,130.15,130.16,49222.0,127.3733,127.4027,127.256,127.2658,49222.0
2019-10-15 15:10:00,130.16,130.17,130.04,130.04,40880.0,127.2658,127.2756,127.1485,127.1485,40880.0
2019-10-15 15:15:00,130.03,130.07,129.96,129.96,46899.0,127.1387,127.1778,127.0702,127.0702,46899.0
2019-10-15 15:20:00,129.98,130.03,129.95,130.0,51012.0,127.0898,127.1387,127.0605,127.1093,51012.0
2019-10-15 15:25:00,130.01,130.02,129.98,130.02,48696.0,127.1191,127.1289,127.0898,127.1289,48696.0
2019-10-15 15:30:00,130.01,130.13,129.99,130.06,66468.0,127.1191,127.2365,127.0996,127.168,66468.0
2019-10-15 15:35:00,130.06,130.1,130.03,130.03,56189.0,127.168,127.2071,127.1387,127.1387,56189.0
2019-10-15 15:40:00,130.04,130.07,129.94,129.94,60317.0,127.1485,127.1778,127.0507,127.0507,60317.0
2019-10-15 15:45:00,129.94,129.99,129.71,129.71,102706.0,127.0507,127.0996,126.8258,126.8258,102706.0
2019-10-15 15:50:00,129.72,129.84,129.68,129.81,114301.0,126.8356,126.9529,126.7965,126.9236,114301.0
2019-10-15 15:55:00,129.82,129.95,129.72,129.76,262473.0,126.9334,127.0605,126.8356,126.8747,262473.0
2019-10-16 09:30:00,129.76,130.2,129.7,130.1,180735.0,126.8747,127.3049,126.816,127.2071,180735.0
2019-10-16 09:35:00,130.1,130.34,129.9,130.29,60768.0,127.2071,127.4418,127.0116,127.3929,60768.0
2019-10-16 09:40:00,130.28,130.47,130.11,130.17,60277.0,127.3831,127.5689,127.2169,127.2756,60277.0
2019-10-16 09:45:00,130.18,130.26,130.1,130.23,46118.0,127.2853,127.3636,127.2071,127.3342,46118.0
2019-10-16 09:50:00,130.24,130.27,130.05,130.05,31053.0,127.344,127.3733,127.1582,127.1582,31053.0
2019-10-16 09:55:00,130.07,130.13,129.9,130.13,56016.0,127.1778,127.2365,127.0116,127.2365,56016.0
2019-10-16 10:00:00,130.09,130.1,129.77,129.82,47944.0,127.1973,127.2071,126.8845,126.9334,47944.0
2019-10-16 10:05:00,129.82,129.89,129.78,129.85,52408.0,126.9334,127.0018,126.8942,126.9627,52408.0
2019-10-16 10:10:00,129.86,130.22,129.85,130.09,52701.0,126.9725,127.3245,126.9627,127.1973,52701.0
2019-10-16 10:15:00,130.11,130.51,130.1,130.41,59361.0,127.2169,127.608,127.2071,127.5102,59361.0
2019-10-16 10:20:00,130.4,130.75,130.37,130.73,226222.0,127.5005,127.8427,127.4711,127.8231,226222.0
2019-10-16 10:25:00,130.74,130.97,130.7,130.96,62254.0,127.8329,128.0578,127.7938,128.048,62254.0
2019-10-16 10:30:00,130.96,131.29,130.82,130.85,265624.0,128.048,128.3707,127.9111,127.9404,265624.0
2019-10-16 10:35:00,130.85,130.98,130.81,130.91,109262.0,127.9404,128.0676,127.9013,127.9991,109262.0
2019-10-16 10:40:00,130.92,130.95,130.84,130.88,27866.0,128.0089,128.0382,127.9307,127.9698,27866.0
2019-10-16 10:45:00,130.92,130.99,130.78,130.87,37222.0,128.0089,128.0773,127.872,127.96,37222.0
2019-10-16 10:50:00,130.86,130.92,130.78,130.78,32800.0,127.9502,128.0089,127.872,127.872,32800.0
2019-10-16 10:55:00,130.78,130.78,130.57,130.68,41329.0,127.872,127.872,127.6667,127.7742,41329.0
2019-10-16 11:00:00,130.66,130.72,130.6,130.67,28994.0,127.7547,127.8133,127.696,127.7645,28994.0
2019-10-16 11:05:00,130.69,130.77,130.64,130.71,25679.0,127.784,127.8622,127.7351,127.8036,25679.0
2019-10-16 11:10:00,130.7,130.73,130.66,130.7,29282.0,127.7938,127.8231,127.7547,127.7938,29282.0
2019-10-16 11:15:00,130.7,130.71,130.63,130.64,28717.0,127.7938,127.8036,127.7253,127.7351,28717.0
2019-10-16 11:20:00,130.64,130.72,130.63,130.67,43270.0,127.7351,127.8133,127.7253,127.7645,43270.0
2019-10-16 11:25:00,130.67,130.75,130.6,130.72,50339.0,127.7645,127.8427,127.696,127.8133,50339.0
2019-10-16 11:30:00,130.72,130.84,130.68,130.68,48077.0,127.8133,127.9307,127.7742,127.7742,48077.0
2019-10-16 11:35:00,130.7,130.93,130.7,130.89,37172.0,127.7938,128.0187,127.7938,127.9796,37172.0
2019-10-16 11:40:00,130.9,130.96,130.87,130.93,21958.0,127.9893,128.048,127.96,128.0187,21958.0
2019-10-16 11:45:00,130.93,131.15,130.93,131.13,45705.0,128.0187,128.2338,128.0187,128.2142,45705.0
2019-10-16 11:50:00,131.12,131.42,131.08,131.37,146833.0,128.2044,128.4978,128.1653,128.4489,146833.0
2019-10-16 11:55:00,131.38,131.5,131.34,131.47,88694.0,128.4587,128.576,128.4196,128.5467,88694.0
2019-10-16 12:00:00,131.48,131.72,131.43,131.66,96519.0,128.5564,128.7911,128.5076,128.7324,96519.0
2019-10-16 12:05:00,131.65,131.71,131.62,131.67,57842.0,128.7227,128.7813,128.6933,128.7422,57842.0
2019-10-16 12:10:00,131.67,131.83,131.62,131.66,49357.0,128.7422,128.8987,128.6933,128.7324,49357.0
2019-10-16 12:15:00,131.64,131.65,131.49,131.52,145511.0,128.7129,128.7227,128.5662,128.5956,145511.0
2019-10-16 12:20:00,131.52,131.73,131.51,131.6,45857.0,128.5956,128.8009,128.5858,128.6738,45857.0
2019-10-16 12:25:00,131.6,131.62,131.43,131.43,33768.0,128.6738,128.6933,128.5076,128.5076,33768.0
2019-10-16 12:30:00,131.43,131.51,131.33,131.33,77258.0,128.5076,128.5858,128.4098,128.4098,77258.0
2019-10-16 12:35:00,131.32,131.4,131.27,131.4,22877.0,128.4,128.4782,128.3511,128.4782,22877.0
2019-10-16 12:40:00,131.4,131.44,131.36,131.39,29208.0,128.4782,128.5173,128.4391,128.4684,29208.0
2019-10-16 12:45:00,131.38,131.41,131.25,131.25,33481.0,128.4587,128.488,128.3316,128.3316,33481.0
2019-10-16 12:50:00,131.26,131.26,131.1,131.12,30448.0,128.3413,128.3413,128.1849,128.2044,30448.0
2019-10-16 12:55:00,131.12,131.2,131.01,131.03,30907.0,128.2044,128.2827,128.0969,128.1164,30907.0
2019-10-16 13:00:00,131.03,131.22,131.02,131.18,111203.0,128.1164,128.3022,128.1067,128.2631,111203.0
2019-10-16 13:05:00,131.15,131.23,131.14,131.16,38048.0,128.2338,128.312,128.224,128.2436,38048.0
2019-10-16 13:10:00,131.16,131.2,131.07,131.1,28210.0,128.2436,128.2827,128.1556,128.1849,28210.0
2019-10-16 13:15:00,131.09,131.1,131.03,131.08,17692.0,128.1751,128.1849,128.1164,128.1653,17692.0
2019-10-16 13:20:00,131.07,131.12,131.06,131.11,19439.0,128.1556,128.2044,128.1458,128.1947,19439.0
2019-10-16 13:25:00,131.12,131.12,131.04,131.11,29473.0,128.2044,128.2044,128.1262,128.1947,29473.0
2019-10-16 13:30:00,131.11,131.19,131.1,131.16,25688.0,128.1947,128.2729,128.1849,128.2436,25688.0
2019-10-16 13:35:00,131.15,131.16,131.07,131.09,24883.0,128.2338,128.2436,128.1556,128.1751,24883.0
2019-10-16 13:40:00,131.09,131.13,131.0,131.1,50150.0,128.1751,128.2142,128.0871,128.1849,50150.0
2019-10-16 13:45:00,131.11,131.12,131.02,131.04,18265.0,128.1947,128.2044,128.1067,128.1262,18265.0
2019-10-16 13:50:00,131.04,131.07,130.9,130.9,29015.0,128.1262,128.1556,127.9893,127.9893,29015.0
2019-10-16 13:55:00,130.89,130.96,130.84,130.93,32063.0,127.9796,128.048,127.9307,128.0187,32063.0
2019-10-16 14:00:00,130.92,130.92,130.7,130.74,47194.0,128.0089,128.0089,127.7938,127.8329,47194.0
2019-10-16 14:05:00,130.74,130.79,130.72,130.76,31491.0,127.8329,127.8818,127.8133,127.8525,31491.0
2019-10-16 14:10:00,130.76,130.77,130.6,130.61,45576.0,127.8525,127.8622,127.696,127.7058,45576.0
2019-10-16 14:15:00,130.61,130.64,130.54,130.54,37373.0,127.7058,127.7351,127.6373,127.6373,37373.0
2019-10-16 14:20:00,130.54,130.69,130.53,130.66,177048.0,127.6373,127.784,127.6276,127.7547,177048.0
2019-10-16 14:25:00,130.66,130.67,130.52,130.56,52421.0,127.7547,127.7645,127.6178,127.6569,52421.0
2019-10-16 14:30:00,130.57,130.65,130.56,130.61,31572.0,127.6667,127.7449,127.6569,127.7058,31572.0
2019-10-16 14:35:00,130.6,130.79,130.59,130.79,126077.0,127.696,127.8818,127.6862,127.8818,126077.0
2019-10-16 14:40:00,130.79,130.84,130.77,130.81,30793.0,127.8818,127.9307,127.8622,127.9013,30793.0
2019-10-16 14:45:00,130.82,130.82,130.76,130.77,19207.0,127.9111,127.9111,127.8525,127.8622,19207.0
2019-10-16 14:50:00,130.77,130.88,130.75,130.84,32440.0,127.8622,127.9698,127.8427,127.9307,32440.0
2019-10-16 14:55:00,130.84,130.9,130.83,130.84,39149.0,127.9307,127.9893,127.9209,127.9307,39149.0
2019-10-16 15:00:00,130.83,130.84,130.7,130.74,55942.0,127.9209,127.9307,127.7938,127.8329,55942.0
2019-10-16 15:05:00,130.74,130.74,130.69,130.72,33835.0,127.8329,127.8329,127.784,127.8133,33835.0
2019-10-16 15:10:00,130.72,130.73,130.61,130.66,48174.0,127.8133,127.8231,127.7058,127.7547,48174.0
2019-10-16 15:15:00,130.66,130.73,130.6,130.7,36061.0,127.7547,127.8231,127.696,127.7938,36061.0
2019-10-16 15:20:00,130.69,130.78,130.67,130.74,99843.0,127.784,127.872,127.7645,127.8329,99843.0
2019-10-16 15:25:00,130.72,130.82,130.72,130.77,51412.0,127.8133,127.9111,127.8133,127.8622,51412.0
2019-10-16 15:30:00,130.79,130.93,130.77,130.89,68843.0,127.8818,128.0187,127.8622,127.9796,68843.0
2019-10-16 15:35:00,130.88,130.9,130.83,130.84,45366.0,127.9698,127.9893,127.9209,127.9307,45366.0
2019-10-16 15:40:00,130.84,130.86,130.68,130.69,77971.0,127.9307,127.9502,127.7742,127.784,77971.0
2019-10-16 15:45:00,130.69,130.88,130.68,130.86,96899.0,127.784,127.9698,127.7742,127.9502,96899.0
2019-10-16 15:50:00,130.86,131.07,130.83,131.06,125302.0,127.9502,128.1556,127.9209,128.1458,125302.0
2019-10-16 15:55:00,131.06,131.07,130.83,130.95,301530.0,128.1458,128.1556,127.9209,128.0382,301530.0
2019-10-17 09:30:00,132.53,132.81,131.88,132.09,327943.0,129.5831,129.8569,128.9475,129.1529,327943.0
2019-10-17 09:35:00,132.1,132.11,130.6,130.65,291535.0,129.1627,129.1724,127.696,127.7449,291535.0
2019-10-17 09:40:00,130.67,131.49,130.51,131.46,147648.0,127.7645,128.5662,127.608,128.5369,147648.0
2019-10-17 09:45:00,131.47,131.77,131.43,131.65,179932.0,128.5467,128.84,128.5076,128.7227,179932.0
2019-10-17 09:50:00,131.63,131.85,131.51,131.72,103248.0,128.7031,128.9182,128.5858,128.7911,103248.0
2019-10-17 09:55:00,131.73,131.95,131.7,131.94,120708.0,128.8009,129.016,128.7715,129.0062,120708.0
2019-10-17 10:00:00,131.93,131.93,131.4,131.4,72678.0,128.9964,128.9964,128.4782,128.4782,72678.0
2019-10-17 10:05:00,131.4,131.76,131.39,131.63,68608.0,128.4782,128.8302,128.4684,128.7031,68608.0
2019-10-17 10:10:00,131.66,131.9,131.64,131.88,92003.0,128.7324,128.9671,128.7129,128.9475,92003.0
2019-10-17 10:15:00,131.89,132.18,131.88,132.18,68302.0,128.9573,129.2409,128.9475,129.2409,68302.0
2019-10-17 10:20:00,132.17,132.48,132.17,132.36,166845.0,129.2311,129.5342,129.2311,129.4169,166845.0
2019-10-17 10:25:00,132.33,132.59,132.28,132.58,111429.0,129.3875,129.6418,129.3387,129.632,111429.0
2019-10-17 10:30:00,132.58,132.58,132.37,132.4,90973.0,129.632,129.632,129.4267,129.456,90973.0
2019-10-17 10:35:00,132.38,132.65,132.25,132.64,132139.0,129.4364,129.7004,129.3093,129.6906,132139.0
2019-10-17 10:40:00,132.63,132.76,132.58,132.69,73354.0,129.6809,129.808,129.632,129.7395,73354.0
2019-10-17 10:45:00,132.67,133.12,132.67,132.87,317563.0,129.72,130.16,129.72,129.9155,317563.0
2019-10-17 10:50:00,132.87,132.88,132.57,132.73,84464.0,129.9155,129.9253,129.6222,129.7786,84464.0
2019-10-17 10:55:00,132.73,132.74,132.6,132.61,48425.0,129.7786,129.7884,129.6515,129.6613,48425.0
2019-10-17 11:00:00,132.57,132.65,132.38,132.4,109301.0,129.6222,129.7004,129.4364,129.456,109301.0
2019-10-17 11:05:00,132.4,132.57,132.4,132.48,49385.0,129.456,129.6222,129.456,129.5342,49385.0
2019-10-17 11:10:00,132.49,132.74,132.48,132.7,27663.0,129.544,129.7884,129.5342,129.7493,27663.0
2019-10-17 11:15:00,132.72,132.82,132.68,132.8,35925.0,129.7689,129.8666,129.7298,129.8471,35925.0
2019-10-17 11:20:00,132.8,133.07,132.8,133.06,88499.0,129.8471,130.1111,129.8471,130.1013,88499.0
2019-10-17 11:25:00,133.07,133.39,133.05,133.39,182122.0,130.1111,130.424,130.0915,130.424,182122.0
2019-10-17 11:30:00,133.4,133.44,133.16,133.17,112541.0,130.4337,130.4729,130.1991,130.2089,112541.0
2019-10-17 11:35:00,133.17,133.32,133.14,133.2,64039.0,130.2089,130.3555,130.1795,130.2382,64039.0
2019-10-17 11:40:00,133.17,133.18,133.0,133.0,54250.0,130.2089,130.2186,130.0426,130.0426,54250.0
2019-10-17 11:45:00,133.02,133.03,132.89,132.9,43134.0,130.0622,130.072,129.9351,129.9449,43134.0
2019-10-17 11:50:00,132.9,132.91,132.6,132.69,65508.0,129.9449,129.9546,129.6515,129.7395,65508.0
2019-10-17 11:55:00,132.69,132.81,132.67,132.8,35602.0,129.7395,129.8569,129.72,129.8471,35602.0
2019-10-17 12:00:00,132.81,132.82,132.53,132.65,55424.0,129.8569,129.8666,129.5831,129.7004,55424.0
2019-10-17 12:05:00,132.66,132.77,132.66,132.69,29835.0,129.7102,129.8178,129.7102,129.7395,29835.0
2019-10-17 12:10:00,132.69,132.73,132.6,132.72,25267.0,129.7395,129.7786,129.6515,129.7689,25267.0
2019-10-17 12:15:00,132.7,132.73,132.54,132.65,28687.0,129.7493,129.7786,129.5929,129.7004,28687.0
2019-10-17 12:20:00,132.65,132.78,132.64,132.78,31448.0,129.7004,129.8275,129.6906,129.8275,31448.0
2019-10-17 12:25:00,132.78,132.86,132.76,132.81,93842.0,129.8275,129.9058,129.808,129.8569,93842.0
2019-10-17 12:30:00,132.82,132.94,132.81,132.92,24637.0,129.8666,129.984,129.8569,129.9644,24637.0
2019-10-17 12:35:00,132.92,132.93,132.75,132.81,29674.0,129.9644,129.9742,129.7982,129.8569,29674.0
2019-10-17 12:40:00,132.81,132.88,132.72,132.73,41975.0,129.8569,129.9253,129.7689,129.7786,41975.0
2019-10-17 12:45:00,132.74,132.84,132.74,132.84,23798.0,129.7884,129.8862,129.7884,129.8862,23798.0
2019-10-17 12:50:00,132.84,132.89,132.83,132.87,37838.0,129.8862,129.9351,129.8764,129.9155,37838.0
2019-10-17 12:55:00,132.88,133.01,132.87,133.0,44629.0,129.9253,130.0524,129.9155,130.0426,44629.0
2019-10-17 13:00:00,132.99,133.0,132.87,132.91,34104.0,130.0329,130.0426,129.9155,129.9546,34104.0
2019-10-17 13:05:00,132.92,132.93,132.85,132.88,18875.0,129.9644,129.9742,129.896,129.9253,18875.0
2019-10-17 13:10:00,132.87,132.95,132.8,132.94,26611.0,129.9155,129.9938,129.8471,129.984,26611.0
2019-10-17 13:15:00,132.95,133.03,132.94,133.0,41123.0,129.9938,130.072,129.984,130.0426,41123.0
2019-10-17 13:20:00,132.99,133.08,132.98,132.99,27714.0,130.0329,130.1209,130.0231,130.0329,27714.0
2019-10-17 13:25:00,133.0,133.06,132.99,133.0,28222.0,130.0426,130.1013,130.0329,130.0426,28222.0
2019-10-17 13:30:00,133.01,133.08,133.01,133.08,56101.0,130.0524,130.1209,130.0524,130.1209,56101.0
2019-10-17 13:35:00,133.09,133.2,133.09,133.17,49172.0,130.1306,130.2382,130.1306,130.2089,49172.0
2019-10-17 13:40:00,133.17,133.17,132.98,133.04,26341.0,130.2089,130.2089,130.0231,130.0818,26341.0
2019-10-17 13:45:00,133.05,133.12,132.99,133.1,48891.0,130.0915,130.16,130.0329,130.1404,48891.0
2019-10-17 13:50:00,133.11,133.11,132.86,132.9,79300.0,130.1502,130.1502,129.9058,129.9449,79300.0
2019-10-17 13:55:00,132.9,132.9,132.73,132.75,30835.0,129.9449,129.9449,129.7786,129.7982,30835.0
2019-10-17 14:00:00,132.75,132.77,132.44,132.51,79972.0,129.7982,129.8178,129.4951,129.5635,79972.0
2019-10-17 14:05:00,132.5,132.72,132.49,132.63,99719.0,129.5538,129.7689,129.544,129.6809,99719.0
2019-10-17 14:10:00,132.64,132.68,132.53,132.64,50165.0,129.6906,129.7298,129.5831,129.6906,50165.0
2019-10-17 14:15:00,132.64,132.64,132.59,132.63,37923.0,129.6906,129.6906,129.6418,129.6809,37923.0
2019-10-17 14:20:00,132.63,132.73,132.62,132.66,31215.0,129.6809,129.7786,129.6711,129.7102,31215.0
2019-10-17 14:25:00,132.66,132.8,132.65,132.75,22167.0,129.7102,129.8471,129.7004,129.7982,22167.0
2019-10-17 14:30:00,132.74,132.78,132.54,132.65,35764.0,129.7884,129.8275,129.5929,129.7004,35764.0
2019-10-17 14:35:00,132.65,132.67,132.54,132.67,32014.0,129.7004,129.72,129.5929,129.72,32014.0
2019-10-17 14:40:00,132.69,132.84,132.67,132.82,33556.0,129.7395,129.8862,129.72,129.8666,33556.0
2019-10-17 14:45:00,132.82,132.93,132.82,132.83,47630.0,129.8666,129.9742,129.8666,129.8764,47630.0
2019-10-17 14:50:00,132.83,132.91,132.73,132.9,45911.0,129.8764,129.9546,129.7786,129.9449,45911.0
2019-10-17 14:55:00,132.9,132.98,132.8,132.8,42443.0,129.9449,130.0231,129.8471,129.8471,42443.0
2019-10-17 15:00:00,132.81,132.94,132.79,132.79,39719.0,129.8569,129.984,129.8373,129.8373,39719.0
2019-10-17 15:05:00,132.79,132.84,132.76,132.78,37427.0,129.8373,129.8862,129.808,129.8275,37427.0
2019-10-17 15:10:00,132.78,132.88,132.77,132.81,37322.0,129.8275,129.9253,129.8178,129.8569,37322.0
2019-10-17 15:15:00,132.82,132.83,132.67,132.74,56568.0,129.8666,129.8764,129.72,129.7884,56568.0
2019-10-17 15:20:00,132.74,132.81,132.67,132.78,48218.0,129.7884,129.8569,129.72,129.8275,48218.0
2019-10-17 15:25:00,132.79,132.79,132.67,132.73,54285.0,129.8373,129.8373,129.72,129.7786,54285.0
2019-10-17 15:30:00,132.73,132.82,132.7,132.74,52402.0,129.7786,129.8666,129.7493,129.7884,52402.0
2019-10-17 15:35:00,132.75,132.75,132.53,132.56,91302.0,129.7982,129.7982,129.5831,129.6124,91302.0
2019-10-17 15:40:00,132.56,132.62,132.51,132.55,85027.0,129.6124,129.6711,129.5635,129.6026,85027.0
2019-10-17 15:45:00,132.55,132.62,132.47,132.47,107687.0,129.6026,129.6711,129.5244,129.5244,107687.0
2019-10-17 15:50:00,132.47,132.54,132.4,132.43,141407.0,129.5244,129.5929,129.456,129.4853,141407.0
2019-10-17 15:55:00,132.42,132.48,132.33,132.37,329347.0,129.4755,129.5342,129.3875,129.4267,329347.0
2019-10-18 09:30:00,132.37,132.56,131.82,132.49,769629.0,129.4267,129.6124,128.8889,129.544,769629.0
2019-10-18 09:35:00,132.49,132.86,132.32,132.76,107845.0,129.544,129.9058,129.3778,129.808,107845.0
2019-10-18 09:40:00,132.79,133.04,132.77,133.0,164753.0,129.8373,130.0818,129.8178,130.0426,164753.0
2019-10-18 09:45:00,132.98,133.06,132.94,132.99,182550.0,130.0231,130.1013,129.984,130.0329,182550.0
2019-10-18 09:50:00,132.99,133.16,132.84,132.88,86396.0,130.0329,130.1991,129.8862,129.9253,86396.0
2019-10-18 09:55:00,132.86,132.91,132.7,132.87,49048.0,129.9058,129.9546,129.7493,129.9155,49048.0
2019-10-18 10:00:00,132.81,132.86,132.45,132.55,94167.0,129.8569,129.9058,129.5049,129.6026,94167.0
2019-10-18 10:05:00,132.53,132.62,132.47,132.61,75570.0,129.5831,129.6711,129.5244,129.6613,75570.0
2019-10-18 10:10:00,132.61,132.76,132.58,132.61,80106.0,129.6613,129.808,129.632,129.6613,80106.0
2019-10-18 10:15:00,132.61,132.66,132.51,132.65,51494.0,129.6613,129.7102,129.5635,129.7004,51494.0
2019-10-18 10:20:00,132.65,132.74,132.58,132.74,62375.0,129.7004,129.7884,129.632,129.7884,62375.0
2019-10-18 10:25:00,132.73,132.92,132.72,132.84,72450.0,129.7786,129.9644,129.7689,129.8862,72450.0
2019-10-18 10:30:00,132.84,132.9,132.5,132.6,57875.0,129.8862,129.9449,129.5538,129.6515,57875.0
2019-10-18 10:35:00,132.61,132.73,132.55,132.69,38899.0,129.6613,129.7786,129.6026,129.7395,38899.0
2019-10-18 10:40:00,132.68,132.71,132.56,132.58,70383.0,129.7298,129.7591,129.6124,129.632,70383.0
2019-10-18 10:45:00,132.56,132.59,132.35,132.37,47059.0,129.6124,129.6418,129.4071,129.4267,47059.0
2019-10-18 10:50:00,132.37,132.42,132.12,132.13,50260.0,129.4267,129.4755,129.1822,129.192,50260.0
2019-10-18 10:55:00,132.15,132.19,132.02,132.04,44558.0,129.2115,129.2507,129.0844,129.104,44558.0
2019-10-18 11:00:00,132.03,132.06,131.95,131.98,67455.0,129.0942,129.1235,129.016,129.0453,67455.0
2019-10-18 11:05:00,131.98,131.99,131.89,131.98,68438.0,129.0453,129.0551,128.9573,129.0453,68438.0
2019-10-18 11:10:00,131.98,132.04,131.85,131.86,119297.0,129.0453,129.104,128.9182,128.928,119297.0
2019-10-18 11:15:00,131.87,131.87,131.62,131.63,78790.0,128.9378,128.9378,128.6933,128.7031,78790.0
2019-10-18 11:20:00,131.62,131.81,131.48,131.73,67044.0,128.6933,128.8791,128.5564,128.8009,67044.0
2019-10-18 11:25:00,131.72,131.72,131.62,131.64,22964.0,128.7911,128.7911,128.6933,128.7129,22964.0
2019-10-18 11:30:00,131.64,131.71,131.41,131.46,47715.0,128.7129,128.7813,128.488,128.5369,47715.0
2019-10-18 11:35:00,131.48,131.68,131.47,131.65,33218.0,128.5564,128.752,128.5467,128.7227,33218.0
2019-10-18 11:40:00,131.65,131.72,131.58,131.66,25405.0,128.7227,128.7911,128.6542,128.7324,25405.0
2019-10-18 11:45:00,131.67,131.68,131.45,131.5,65162.0,128.7422,128.752,128.5271,128.576,65162.0
2019-10-18 11:50:00,131.49,131.51,131.23,131.24,83553.0,128.5662,128.5858,128.312,128.3218,83553.0
2019-10-18 11:55:00,131.24,131.44,131.23,131.34,40626.0,128.3218,128.5173,128.312,128.4196,40626.0
2019-10-18 12:00:00,131.34,131.34,131.25,131.3,21306.0,128.4196,128.4196,128.3316,128.3804,21306.0
2019-10-18 12:05:00,131.29,131.49,131.26,131.4,44898.0,128.3707,128.5662,128.3413,128.4782,44898.0
2019-10-18 12:10:00,131.39,131.42,131.26,131.27,34050.0,128.4684,128.4978,128.3413,128.3511,34050.0
2019-10-18 12:15:00,131.27,131.3,131.15,131.16,25822.0,128.3511,128.3804,128.2338,128.2436,25822.0
2019-10-18 12:20:00,131.15,131.28,131.07,131.21,78840.0,128.2338,128.3609,128.1556,128.2924,78840.0
2019-10-18 12:25:00,131.19,131.26,131.06,131.06,38933.0,128.2729,128.3413,128.1458,128.1458,38933.0
2019-10-18 12:30:00,131.06,131.14,131.02,131.14,25710.0,128.1458,128.224,128.1067,128.224,25710.0
2019-10-18 12:35:00,131.16,131.2,131.06,131.08,39847.0,128.2436,128.2827,128.1458,128.1653,39847.0
2019-10-18 12:40:00,131.08,131.1,130.96,131.09,88394.0,128.1653,128.1849,128.048,128.1751,88394.0
2019-10-18 12:45:00,131.09,131.12,131.01,131.02,29009.0,128.1751,128.2044,128.0969,128.1067,29009.0
2019-10-18 12:50:00,131.04,131.08,130.93,131.04,48698.0,128.1262,128.1653,128.0187,128.1262,48698.0
2019-10-18 12:55:00,131.06,131.17,131.05,131.13,26859.0,128.1458,128.2533,128.136,128.2142,26859.0
2019-10-18 13:00:00,131.13,131.13,130.99,131.02,25063.0,128.2142,128.2142,128.0773,128.1067,25063.0
2019-10-18 13:05:00,131.01,131.11,131.01,131.02,26317.0,128.0969,128.1947,128.0969,128.1067,26317.0
2019-10-18 13:10:00,131.05,131.12,131.0,131.11,33342.0,128.136,128.2044,128.0871,128.1947,33342.0
2019-10-18 13:15:00,131.11,131.24,131.1,131.2,28086.0,128.1947,128.3218,128.1849,128.2827,28086.0
2019-10-18 13:20:00,131.2,131.22,131.12,131.2,21584.0,128.2827,128.3022,128.2044,128.2827,21584.0
2019-10-18 13:25:00,131.21,131.22,131.13,131.17,14335.0,128.2924,128.3022,128.2142,128.2533,14335.0
2019-10-18 13:30:00,131.15,131.32,131.15,131.29,37407.0,128.2338,128.4,128.2338,128.3707,37407.0
2019-10-18 13:35:00,131.3,131.37,131.22,131.23,37765.0,128.3804,128.4489,128.3022,128.312,37765.0
2019-10-18 13:40:00,131.23,131.32,131.22,131.31,18536.0,128.312,128.4,128.3022,128.3902,18536.0
2019-10-18 13:45:00,131.31,131.31,131.22,131.27,20655.0,128.3902,128.3902,128.3022,128.3511,20655.0
2019-10-18 13:50:00,131.28,131.31,131.21,131.25,18819.0,128.3609,128.3902,128.2924,128.3316,18819.0
2019-10-18 13:55:00,131.25,131.31,131.24,131.3,16583.0,128.3316,128.3902,128.3218,128.3804,16583.0
2019-10-18 14:00:00,131.31,131.33,131.14,131.16,29598.0,128.3902,128.4098,128.224,128.2436,29598.0
2019-10-18 14:05:00,131.17,131.23,131.15,131.18,18144.0,128.2533,128.312,128.2338,128.2631,18144.0
2019-10-18 14:10:00,131.18,131.22,131.15,131.21,13788.0,128.2631,128.3022,128.2338,128.2924,13788.0
2019-10-18 14:15:00,131.19,131.24,131.15,131.23,26002.0,128.2729,128.3218,128.2338,128.312,26002.0
2019-10-18 14:20:00,131.23,131.3,131.22,131.28,35222.0,128.312,128.3804,128.3022,128.3609,35222.0
2019-10-18 14:25:00,131.28,131.33,131.24,131.33,24628.0,128.3609,128.4098,128.3218,128.4098,24628.0
2019-10-18 14:30:00,131.31,131.36,131.29,131.36,28438.0,128.3902,128.4391,128.3707,128.4391,28438.0
2019-10-18 14:35:00,131.35,131.36,131.28,131.29,26153.0,128.4293,128.4391,128.3609,128.3707,26153.0
2019-10-18 14:40:00,131.28,131.32,131.25,131.31,22735.0,128.3609,128.4,128.3316,128.3902,22735.0
2019-10-18 14:45:00,131.31,131.31,131.23,131.26,24724.0,128.3902,128.3902,128.312,128.3413,24724.0
2019-10-18 14:50:00,131.26,131.37,131.25,131.3,34913.0,128.3413,128.4489,128.3316,128.3804,34913.0
2019-10-18 14:55:00,131.3,131.31,131.24,131.3,36060.0,128.3804,128.3902,128.3218,128.3804,36060.0
2019-10-18 15:00:00,131.31,131.36,131.3,131.33,44008.0,128.3902,128.4391,128.3804,128.4098,44008.0
2019-10-18 15:05:00,131.34,131.35,131.27,131.3,38363.0,128.4196,128.4293,128.3511,128.3804,38363.0
2019-10-18 15:10:00,131.3,131.32,131.26,131.31,29211.0,128.3804,128.4,128.3413,128.3902,29211.0
2019-10-18 15:15:00,131.31,131.32,131.26,131.26,31366.0,128.3902,128.4,128.3413,128.3413,31366.0
2019-10-18 15:20:00,131.28,131.3,131.25,131.28,37518.0,128.3609,128.3804,128.3316,128.3609,37518.0
2019-10-18 15:25:00,131.27,131.28,131.18,131.18,38548.0,128.3511,128.3609,128.2631,128.2631,38548.0
2019-10-18 15:30:00,131.19,131.25,131.14,131.15,52101.0,128.2729,128.3316,128.224,128.2338,52101.0
2019-10-18 15:35:00,131.14,131.18,131.1,131.12,64329.0,128.224,128.2631,128.1849,128.2044,64329.0
2019-10-18 15:40:00,131.12,131.12,130.95,131.01,99381.0,128.2044,128.2044,128.0382,128.0969,99381.0
2019-10-18 15:45:00,131.01,131.04,130.93,130.99,116809.0,128.0969,128.1262,128.0187,128.0773,116809.0
2019-10-18 15:50:00,130.99,131.27,130.99,131.25,151070.0,128.0773,128.3511,128.0773,128.3316,151070.0
2019-10-18 15:55:00,131.25,131.26,130.9,130.92,460370.0,128.3316,128.3413,127.9893,128.0089,460370.0
2019-10-21 09:30:00,131.44,131.44,130.59,131.11,211828.0,128.5173,128.5173,127.6862,128.1947,211828.0
2019-10-21 09:35:00,131.12,131.38,130.9,131.2,81854.0,128.2044,128.4587,127.9893,128.2827,81854.0
2019-10-21 09:40:00,131.17,131.45,130.98,131.42,71726.0,128.2533,128.5271,128.0676,128.4978,71726.0
2019-10-21 09:45:00,131.42,131.55,131.41,131.43,58004.0,128.4978,128.6249,128.488,128.5076,58004.0
2019-10-21 09:50:00,131.44,131.66,131.43,131.47,34638.0,128.5173,128.7324,128.5076,128.5467,34638.0
2019-10-21 09:55:00,131.47,131.6,131.44,131.54,24324.0,128.5467,128.6738,128.5173,128.6151,24324.0
2019-10-21 10:00:00,131.59,131.7,131.51,131.51,44857.0,128.664,128.7715,128.5858,128.5858,44857.0
2019-10-21 10:05:00,131.51,131.51,131.32,131.35,34974.0,128.5858,128.5858,128.4,128.4293,34974.0
2019-10-21 10:10:00,131.34,131.68,131.28,131.68,36230.0,128.4196,128.752,128.3609,128.752,36230.0
2019-10-21 10:15:00,131.68,131.73,131.55,131.6,38463.0,128.752,128.8009,128.6249,128.6738,38463.0
2019-10-21 10:20:00,131.59,131.6,131.41,131.42,26786.0,128.664,128.6738,128.488,128.4978,26786.0
2019-10-21 10:25:00,131.42,131.58,131.35,131.54,31353.0,128.4978,128.6542,128.4293,128.6151,31353.0
2019-10-21 10:30:00,131.53,131.58,131.48,131.51,44800.0,128.6053,128.6542,128.5564,128.5858,44800.0
2019-10-21 10:35:00,131.5,131.51,131.28,131.33,94268.0,128.576,128.5858,128.3609,128.4098,94268.0
2019-10-21 10:40:00,131.36,131.45,131.22,131.29,40755.0,128.4391,128.5271,128.3022,128.3707,40755.0
2019-10-21 10:45:00,131.27,131.3,131.04,131.1,62270.0,128.3511,128.3804,128.1262,128.1849,62270.0
2019-10-21 10:50:00,131.11,131.16,130.9,131.02,47761.0,128.1947,128.2436,127.9893,128.1067,47761.0
2019-10-21 10:55:00,131.01,131.03,130.85,130.93,35811.0,128.0969,128.1164,127.9404,128.0187,35811.0
2019-10-21 11:00:00,130.93,130.96,130.85,130.96,49304.0,128.0187,128.048,127.9404,128.048,49304.0
2019-10-21 11:05:00,130.97,131.13,130.95,130.96,66679.0,128.0578,128.2142,128.0382,128.048,66679.0
2019-10-21 11:10:00,130.96,131.07,130.94,131.03,43601.0,128.048,128.1556,128.0284,128.1164,43601.0
2019-10-21 11:15:00,131.03,131.21,131.03,131.08,36999.0,128.1164,128.2924,128.1164,128.1653,36999.0
2019-10-21 11:20:00,131.08,131.12,130.94,130.96,69475.0,128.1653,128.2044,128.0284,128.048,69475.0
2019-10-21 11:25:00,130.95,131.01,130.9,130.95,54218.0,128.0382,128.0969,127.9893,128.0382,54218.0
2019-10-21 11:30:00,130.95,130.96,130.81,130.84,59723.0,128.0382,128.048,127.9013,127.9307,59723.0
2019-10-21 11:35:00,130.82,130.86,130.71,130.86,53534.0,127.9111,127.9502,127.8036,127.9502,53534.0
2019-10-21 11:40:00,130.87,130.88,130.8,130.8,20768.0,127.96,127.9698,127.8916,127.8916,20768.0
2019-10-21 11:45:00,130.81,130.89,130.79,130.81,33595.0,127.9013,127.9796,127.8818,127.9013,33595.0
2019-10-21 11:50:00,130.81,130.85,130.78,130.78,37526.0,127.9013,127.9404,127.872,127.872,37526.0
2019-10-21 11:55:00,130.78,130.81,130.74,130.78,56491.0,127.872,127.9013,127.8329,127.872,56491.0
2019-10-21 12:00:00,130.78,130.79,130.7,130.75,26675.0,127.872,127.8818,127.7938,127.8427,26675.0
2019-10-21 12:05:00,130.74,130.89,130.73,130.81,70733.0,127.8329,127.9796,127.8231,127.9013,70733.0
2019-10-21 12:10:00,130.82,130.88,130.81,130.86,48989.0,127.9111,127.9698,127.9013,127.9502,48989.0
2019-10-21 12:15:00,130.86,130.87,130.77,130.78,32980.0,127.9502,127.96,127.8622,127.872,32980.0
2019-10-21 12:20:00,130.78,130.83,130.74,130.81,46814.0,127.872,127.9209,127.8329,127.9013,46814.0
2019-10-21 12:25:00,130.83,130.83,130.72,130.76,34069.0,127.9209,127.9209,127.8133,127.8525,34069.0
2019-10-21 12:30:00,130.75,130.79,130.73,130.78,28235.0,127.8427,127.8818,127.8231,127.872,28235.0
2019-10-21 12:35:00,130.78,130.79,130.74,130.78,30085.0,127.872,127.8818,127.8329,127.872,30085.0
2019-10-21 12:40:00,130.76,130.78,130.7,130.72,26509.0,127.8525,127.872,127.7938,127.8133,26509.0
2019-10-21 12:45:00,130.72,130.77,130.7,130.76,35805.0,127.8133,127.8622,127.7938,127.8525,35805.0
2019-10-21 12:50:00,130.76,130.86,130.75,130.78,36372.0,127.8525,127.9502,127.8427,127.872,36372.0
2019-10-21 12:55:00,130.77,130.78,130.71,130.72,45139.0,127.8622,127.872,127.8036,127.8133,45139.0
2019-10-21 13:00:00,130.72,130.74,130.68,130.68,27387.0,127.8133,127.8329,127.7742,127.7742,27387.0
2019-10-21 13:05:00,130.68,130.68,130.61,130.66,33376.0,127.7742,127.7742,127.7058,127.7547,33376.0
2019-10-21 13:10:00,130.66,130.7,130.64,130.68,36418.0,127.7547,127.7938,127.7351,127.7742,36418.0
2019-10-21 13:15:00,130.69,130.7,130.64,130.65,24440.0,127.784,127.7938,127.7351,127.7449,24440.0
2019-10-21 13:20:00,130.64,130.66,130.61,130.61,25964.0,127.7351,127.7547,127.7058,127.7058,25964.0
2019-10-21 13:25:00,130.6,130.61,130.53,130.54,34886.0,127.696,127.7058,127.6276,127.6373,34886.0
2019-10-21 13:30:00,130.55,130.56,130.52,130.53,14343.0,127.6471,127.6569,127.6178,127.6276,14343.0
2019-10-21 13:35:00,130.53,130.6,130.52,130.56,24658.0,127.6276,127.696,127.6178,127.6569,24658.0
2019-10-21 13:40:00,130.56,130.61,130.55,130.6,22630.0,127.6569,127.7058,127.6471,127.696,22630.0
2019-10-21 13:45:00,130.59,130.61,130.58,130.58,13848.0,127.6862,127.7058,127.6765,127.6765,13848.0
2019-10-21 13:50:00,130.58,130.6,130.54,130.56,25362.0,127.6765,127.696,127.6373,127.6569,25362.0
2019-10-21 13:55:00,130.56,130.58,130.5,130.52,14706.0,127.6569,127.6765,127.5982,127.6178,14706.0
2019-10-21 14:00:00,130.51,130.54,130.48,130.5,46815.0,127.608,127.6373,127.5787,127.5982,46815.0
2019-10-21 14:05:00,130.49,130.55,130.46,130.49,39868.0,127.5885,127.6471,127.5591,127.5885,39868.0
2019-10-21 14:10:00,130.49,130.5,130.4,130.41,52561.0,127.5885,127.5982,127.5005,127.5102,52561.0
2019-10-21 14:15:00,130.41,130.48,130.41,130.41,31514.0,127.5102,127.5787,127.5102,127.5102,31514.0
2019-10-21 14:20:00,130.41,130.42,130.21,130.21,137544.0,127.5102,127.52,127.3147,127.3147,137544.0
2019-10-21 14:25:00,130.22,130.29,130.21,130.22,38478.0,127.3245,127.3929,127.3147,127.3245,38478.0
2019-10-21 14:30:00,130.22,130.27,130.21,130.24,46857.0,127.3245,127.3733,127.3147,127.344,46857.0
2019-10-21 14:35:00,130.23,130.4,130.21,130.35,95585.0,127.3342,127.5005,127.3147,127.4516,95585.0
2019-10-21 14:40:00,130.35,130.39,130.31,130.32,39292.0,127.4516,127.4907,127.4125,127.4222,39292.0
2019-10-21 14:45:00,130.32,130.33,130.25,130.25,48590.0,127.4222,127.432,127.3538,127.3538,48590.0
2019-10-21 14:50:00,130.26,130.27,130.15,130.16,76870.0,127.3636,127.3733,127.256,127.2658,76870.0
2019-10-21 14:55:00,130.16,130.22,130.1,130.13,151101.0,127.2658,127.3245,127.2071,127.2365,151101.0
2019-10-21 15:00:00,130.13,130.16,130.03,130.07,202982.0,127.2365,127.2658,127.1387,127.1778,202982.0
2019-10-21 15:05:00,130.08,130.1,130.02,130.05,177253.0,127.1876,127.2071,127.1289,127.1582,177253.0
2019-10-21 15:10:00,130.05,130.31,130.02,130.31,111412.0,127.1582,127.4125,127.1289,127.4125,111412.0
2019-10-21 15:15:00,130.32,130.36,130.28,130.31,41388.0,127.4222,127.4613,127.3831,127.4125,41388.0
2019-10-21 15:20:00,130.3,130.36,130.16,130.28,196762.0,127.4027,127.4613,127.2658,127.3831,196762.0
2019-10-21 15:25:00,130.26,130.33,130.23,130.28,40296.0,127.3636,127.432,127.3342,127.3831,40296.0
2019-10-21 15:30:00,130.28,130.36,130.27,130.33,59600.0,127.3831,127.4613,127.3733,127.432,59600.0
2019-10-21 15:35:00,130.32,130.32,130.25,130.28,59198.0,127.4222,127.4222,127.3538,127.3831,59198.0
2019-10-21 15:40:00,130.28,130.38,130.22,130.3,202795.0,127.3831,127.4809,127.3245,127.4027,202795.0
2019-10-21 15:45:00,130.3,130.3,130.2,130.3,96141.0,127.4027,127.4027,127.3049,127.4027,96141.0
2019-10-21 15:50:00,130.3,130.36,130.24,130.33,146895.0,127.4027,127.4613,127.344,127.432,146895.0
2019-10-21 15:55:00,130.33,130.39,130.2,130.28,258911.0,127.432,127.4907,127.3049,127.3831,258911.0
2019-10-22 09:30:00,133.15,133.39,132.5,132.75,622806.0,130.1893,130.424,129.5538,129.7982,622806.0
2019-10-22 09:35:00,132.77,133.37,132.1,133.3,362995.0,129.8178,130.4044,129.1627,130.336,362995.0
2019-10-22 09:40:00,133.3,133.34,132.9,133.29,190816.0,130.336,130.3751,129.9449,130.3262,190816.0
2019-10-22 09:45:00,133.28,133.35,132.6,133.32,248224.0,130.3164,130.3849,129.6515,130.3555,248224.0
2019-10-22 09:50:00,133.33,133.33,132.69,132.82,167416.0,130.3653,130.3653,129.7395,129.8666,167416.0
2019-10-22 09:55:00,132.78,132.88,132.37,132.4,118661.0,129.8275,129.9253,129.4267,129.456,118661.0
2019-10-22 10:00:00,132.38,132.75,132.3,132.66,92573.0,129.4364,129.7982,129.3582,129.7102,92573.0
2019-10-22 10:05:00,132.64,132.82,132.51,132.68,65088.0,129.6906,129.8666,129.5635,129.7298,65088.0
2019-10-22 10:10:00,132.7,132.7,132.4,132.48,72817.0,129.7493,129.7493,129.456,129.5342,72817.0
2019-10-22 10:15:00,132.47,132.62,132.45,132.59,59316.0,129.5244,129.6711,129.5049,129.6418,59316.0
2019-10-22 10:20:00,132.59,132.66,132.49,132.59,43134.0,129.6418,129.7102,129.544,129.6418,43134.0
2019-10-22 10:25:00,132.57,132.64,132.43,132.46,54943.0,129.6222,129.6906,129.4853,129.5146,54943.0
2019-10-22 10:30:00,132.45,132.53,132.43,132.52,73296.0,129.5049,129.5831,129.4853,129.5733,73296.0
2019-10-22 10:35:00,132.52,133.1,132.51,133.02,104686.0,129.5733,130.1404,129.5635,130.0622,104686.0
2019-10-22 10:40:00,133.05,133.2,132.77,132.87,128290.0,130.0915,130.2382,129.8178,129.9155,128290.0
2019-10-22 10:45:00,132.86,132.89,132.64,132.66,52293.0,129.9058,129.9351,129.6906,129.7102,52293.0
2019-10-22 10:50:00,132.67,132.96,132.66,132.81,42780.0,129.72,130.0035,129.7102,129.8569,42780.0
2019-10-22 10:55:00,132.81,133.0,132.78,132.87,61858.0,129.8569,130.0426,129.8275,129.9155,61858.0
2019-10-22 11:00:00,132.87,132.97,132.83,132.85,43099.0,129.9155,130.0133,129.8764,129.896,43099.0
2019-10-22 11:05:00,132.83,132.87,132.75,132.82,56482.0,129.8764,129.9155,129.7982,129.8666,56482.0
2019-10-22 11:10:00,132.81,132.86,132.76,132.83,38553.0,129.8569,129.9058,129.808,129.8764,38553.0
2019-10-22 11:15:00,132.83,132.86,132.8,132.83,35499.0,129.8764,129.9058,129.8471,129.8764,35499.0
2019-10-22 11:20:00,132.83,132.91,132.72,132.73,42776.0,129.8764,129.9546,129.7689,129.7786,42776.0
2019-10-22 11:25:00,132.72,132.83,132.63,132.83,51176.0,129.7689,129.8764,129.6809,129.8764,51176.0
2019-10-22 11:30:00,132.83,132.86,132.75,132.77,43055.0,129.8764,129.9058,129.7982,129.8178,43055.0
2019-10-22 11:35:00,132.77,132.8,132.5,132.66,59853.0,129.8178,129.8471,129.5538,129.7102,59853.0
2019-10-22 11:40:00,132.65,132.65,132.47,132.49,43131.0,129.7004,129.7004,129.5244,129.544,43131.0
2019-10-22 11:45:00,132.49,132.58,132.46,132.48,86161.0,129.544,129.632,129.5146,129.5342,86161.0
2019-10-22 11:50:00,132.49,132.56,132.46,132.53,42013.0,129.544,129.6124,129.5146,129.5831,42013.0
2019-10-22 11:55:00,132.54,132.59,132.35,132.47,43967.0,129.5929,129.6418,129.4071,129.5244,43967.0
2019-10-22 12:00:00,132.45,132.59,132.4,132.59,61289.0,129.5049,129.6418,129.456,129.6418,61289.0
2019-10-22 12:05:00,132.59,132.7,132.59,132.66,51911.0,129.6418,129.7493,129.6418,129.7102,51911.0
2019-10-22 12:10:00,132.67,132.95,132.66,132.93,49969.0,129.72,129.9938,129.7102,129.9742,49969.0
2019-10-22 12:15:00,132.92,132.92,132.73,132.88,56842.0,129.9644,129.9644,129.7786,129.9253,56842.0
2019-10-22 12:20:00,132.87,133.0,132.86,132.87,61504.0,129.9155,130.0426,129.9058,129.9155,61504.0
2019-10-22 12:25:00,132.88,132.92,132.71,132.91,72305.0,129.9253,129.9644,129.7591,129.9546,72305.0
2019-10-22 12:30:00,132.92,133.09,132.91,133.07,332554.0,129.9644,130.1306,129.9546,130.1111,332554.0
2019-10-22 12:35:00,133.06,133.18,133.0,133.18,81401.0,130.1013,130.2186,130.0426,130.2186,81401.0
2019-10-22 12:40:00,133.18,133.34,133.17,133.26,249306.0,130.2186,130.3751,130.2089,130.2969,249306.0
2019-10-22 12:45:00,133.27,133.51,133.23,133.48,119848.0,130.3066,130.5413,130.2675,130.512,119848.0
2019-10-22 12:50:00,133.47,133.48,133.3,133.45,71076.0,130.5022,130.512,130.336,130.4826,71076.0
2019-10-22 12:55:00,133.45,133.68,133.45,133.48,166667.0,130.4826,130.7075,130.4826,130.512,166667.0
2019-10-22 13:00:00,133.47,133.47,133.31,133.43,64438.0,130.5022,130.5022,130.3457,130.4631,64438.0
2019-10-22 13:05:00,133.42,133.56,133.38,133.5,61613.0,130.4533,130.5902,130.4142,130.5315,61613.0
2019-10-22 13:10:00,133.51,133.57,133.37,133.46,68583.0,130.5413,130.6,130.4044,130.4924,68583.0
2019-10-22 13:15:00,133.46,133.65,133.41,133.5,280961.0,130.4924,130.6782,130.4435,130.5315,280961.0
2019-10-22 13:20:00,133.49,133.64,133.46,133.56,96393.0,130.5217,130.6684,130.4924,130.5902,96393.0
2019-10-22 13:25:00,133.55,133.6,133.42,133.42,55133.0,130.5804,130.6293,130.4533,130.4533,55133.0
2019-10-22 13:30:00,133.43,133.5,133.38,133.39,42293.0,130.4631,130.5315,130.4142,130.424,42293.0
2019-10-22 13:35:00,133.37,133.46,133.34,133.45,42859.0,130.4044,130.4924,130.3751,130.4826,42859.0
2019-10-22 13:40:00,133.46,133.46,133.34,133.34,52137.0,130.4924,130.4924,130.3751,130.3751,52137.0
2019-10-22 13:45:00,133.33,133.37,133.2,133.25,45094.0,130.3653,130.4044,130.2382,130.2871,45094.0
2019-10-22 13:50:00,133.26,133.26,133.06,133.1,80763.0,130.2969,130.2969,130.1013,130.1404,80763.0
2019-10-22 13:55:00,133.1,133.11,132.91,133.02,56902.0,130.1404,130.1502,129.9546,130.0622,56902.0
2019-10-22 14:00:00,133.02,133.19,133.01,133.16,51544.0,130.0622,130.2284,130.0524,130.1991,51544.0
2019-10-22 14:05:00,133.15,133.19,133.07,133.18,30372.0,130.1893,130.2284,130.1111,130.2186,30372.0
2019-10-22 14:10:00,133.18,133.28,133.16,133.28,64491.0,130.2186,130.3164,130.1991,130.3164,64491.0
2019-10-22 14:15:00,133.28,133.34,133.25,133.31,41334.0,130.3164,130.3751,130.2871,130.3457,41334.0
2019-10-22 14:20:00,133.32,133.37,133.1,133.17,82215.0,130.3555,130.4044,130.1404,130.2089,82215.0
2019-10-22 14:25:00,133.16,133.25,133.13,133.25,33242.0,130.1991,130.2871,130.1698,130.2871,33242.0
2019-10-22 14:30:00,133.27,133.3,132.97,133.01,91238.0,130.3066,130.336,130.0133,130.0524,91238.0
2019-10-22 14:35:00,133.0,133.02,132.92,132.97,36546.0,130.0426,130.0622,129.9644,130.0133,36546.0
2019-10-22 14:40:00,132.97,132.97,132.82,132.94,34541.0,130.0133,130.0133,129.8666,129.984,34541.0
2019-10-22 14:45:00,132.92,132.92,132.7,132.78,55965.0,129.9644,129.9644,129.7493,129.8275,55965.0
2019-10-22 14:50:00,132.78,132.79,132.62,132.69,39605.0,129.8275,129.8373,129.6711,129.7395,39605.0
2019-10-22 14:55:00,132.69,132.84,132.68,132.74,41202.0,129.7395,129.8862,129.7298,129.7884,41202.0
2019-10-22 15:00:00,132.75,132.81,132.65,132.69,38407.0,129.7982,129.8569,129.7004,129.7395,38407.0
2019-10-22 15:05:00,132.65,132.75,132.6,132.74,43860.0,129.7004,129.7982,129.6515,129.7884,43860.0
2019-10-22 15:10:00,132.71,132.88,132.64,132.88,47141.0,129.7591,129.9253,129.6906,129.9253,47141.0
2019-10-22 15:15:00,132.89,132.92,132.74,132.76,88659.0,129.9351,129.9644,129.7884,129.808,88659.0
2019-10-22 15:20:00,132.76,132.97,132.72,132.88,52425.0,129.808,130.0133,129.7689,129.9253,52425.0
2019-10-22 15:25:00,132.88,133.06,132.86,133.03,63013.0,129.9253,130.1013,129.9058,130.072,63013.0
2019-10-22 15:30:00,133.02,133.08,132.92,132.98,66560.0,130.0622,130.1209,129.9644,130.0231,66560.0
2019-10-22 15:35:00,132.97,133.0,132.83,132.88,84868.0,130.0133,130.0426,129.8764,129.9253,84868.0
2019-10-22 15:40:00,132.87,132.9,132.73,132.74,77130.0,129.9155,129.9449,129.7786,129.7884,77130.0
2019-10-22 15:45:00,132.74,132.74,132.44,132.55,176073.0,129.7884,129.7884,129.4951,129.6026,176073.0
2019-10-22 15:50:00,132.56,132.63,132.4,132.41,156989.0,129.6124,129.6809,129.456,129.4658,156989.0
2019-10-22 15:55:00,132.4,132.52,132.37,132.42,318814.0,129.456,129.5733,129.4267,129.4755,318814.0
2019-10-23 09:30:00,132.45,132.68,131.78,132.0,225540.0,129.5049,129.7298,128.8498,129.0649,225540.0
2019-10-23 09:35:00,132.01,132.02,131.15,131.9,119281.0,129.0747,129.0844,128.2338,128.9671,119281.0
2019-10-23 09:40:00,131.93,131.99,131.54,131.65,104280.0,128.9964,129.0551,128.6151,128.7227,104280.0
2019-10-23 09:45:00,131.66,131.82,131.6,131.67,56999.0,128.7324,128.8889,128.6738,128.7422,56999.0
2019-10-23 09:50:00,131.69,131.78,131.46,131.71,65446.0,128.7618,128.8498,128.5369,128.7813,65446.0
2019-10-23 09:55:00,131.71,131.93,131.66,131.92,83845.0,128.7813,128.9964,128.7324,128.9867,83845.0
2019-10-23 10:00:00,131.89,131.92,131.58,131.62,42761.0,128.9573,128.9867,128.6542,128.6933,42761.0
2019-10-23 10:05:00,131.62,131.75,131.6,131.63,66696.0,128.6933,128.8204,128.6738,128.7031,66696.0
2019-10-23 10:10:00,131.63,131.82,131.62,131.78,42074.0,128.7031,128.8889,128.6933,128.8498,42074.0
2019-10-23 10:15:00,131.78,131.83,131.63,131.65,40490.0,128.8498,128.8987,128.7031,128.7227,40490.0
2019-10-23 10:20:00,131.66,131.98,131.66,131.75,72062.0,128.7324,129.0453,128.7324,128.8204,72062.0
2019-10-23 10:25:00,131.74,131.81,131.67,131.73,20810.0,128.8107,128.8791,128.7422,128.8009,20810.0
2019-10-23 10:30:00,131.74,131.75,131.53,131.69,37248.0,128.8107,128.8204,128.6053,128.7618,37248.0
2019-10-23 10:35:00,131.7,131.72,131.55,131.62,134231.0,128.7715,128.7911,128.6249,128.6933,134231.0
2019-10-23 10:40:00,131.63,131.71,131.58,131.71,34632.0,128.7031,128.7813,128.6542,128.7813,34632.0
2019-10-23 10:45:00,131.72,131.94,131.71,131.8,77996.0,128.7911,129.0062,128.7813,128.8693,77996.0
2019-10-23 10:50:00,131.81,131.94,131.73,131.94,59957.0,128.8791,129.0062,128.8009,129.0062,59957.0
2019-10-23 10:55:00,131.93,132.11,131.9,132.1,84702.0,128.9964,129.1724,128.9671,129.1627,84702.0
2019-10-23 11:00:00,132.09,132.13,131.81,131.82,41421.0,129.1529,129.192,128.8791,128.8889,41421.0
2019-10-23 11:05:00,131.78,131.9,131.78,131.9,40720.0,128.8498,128.9671,128.8498,128.9671,40720.0
2019-10-23 11:10:00,131.89,131.89,131.8,131.8,27221.0,128.9573,128.9573,128.8693,128.8693,27221.0
2019-10-23 11:15:00,131.8,131.81,131.71,131.78,23486.0,128.8693,128.8791,128.7813,128.8498,23486.0
2019-10-23 11:20:00,131.79,131.81,131.66,131.67,20575.0,128.8595,128.8791,128.7324,128.7422,20575.0
2019-10-23 11:25:00,131.68,131.76,131.58,131.6,33934.0,128.752,128.8302,128.6542,128.6738,33934.0
2019-10-23 11:30:00,131.61,131.61,131.48,131.48,42343.0,128.6836,128.6836,128.5564,128.5564,42343.0
2019-10-23 11:35:00,131.48,131.48,131.39,131.43,25446.0,128.5564,128.5564,128.4684,128.5076,25446.0
2019-10-23 11:40:00,131.43,131.5,131.4,131.48,29798.0,128.5076,128.576,128.4782,128.5564,29798.0
2019-10-23 11:45:00,131.47,131.48,131.29,131.3,27846.0,128.5467,128.5564,128.3707,128.3804,27846.0
2019-10-23 11:50:00,131.3,131.33,131.28,131.3,26997.0,128.3804,128.4098,128.3609,128.3804,26997.0
2019-10-23 11:55:00,131.3,131.32,131.21,131.23,44280.0,128.3804,128.4,128.2924,128.312,44280.0
2019-10-23 12:00:00,131.22,131.25,131.14,131.23,31280.0,128.3022,128.3316,128.224,128.312,31280.0
2019-10-23 12:05:00,131.21,131.23,131.05,131.08,37458.0,128.2924,128.312,128.136,128.1653,37458.0
2019-10-23 12:10:00,131.08,131.11,130.99,131.11,77233.0,128.1653,128.1947,128.0773,128.1947,77233.0
2019-10-23 12:15:00,131.11,131.14,130.93,130.95,63539.0,128.1947,128.224,128.0187,128.0382,63539.0
2019-10-23 12:20:00,130.95,130.95,130.76,130.88,54817.0,128.0382,128.0382,127.8525,127.9698,54817.0
2019-10-23 12:25:00,130.9,130.99,130.89,130.97,51816.0,127.9893,128.0773,127.9796,128.0578,51816.0
2019-10-23 12:30:00,130.96,130.99,130.81,130.98,67951.0,128.048,128.0773,127.9013,128.0676,67951.0
2019-10-23 12:35:00,130.98,131.08,130.93,131.07,59517.0,128.0676,128.1653,128.0187,128.1556,59517.0
2019-10-23 12:40:00,131.06,131.1,130.92,130.97,18348.0,128.1458,128.1849,128.0089,128.0578,18348.0
2019-10-23 12:45:00,130.97,131.06,130.92,131.04,20979.0,128.0578,128.1458,128.0089,128.1262,20979.0
2019-10-23 12:50:00,131.04,131.07,131.0,131.06,24488.0,128.1262,128.1556,128.0871,128.1458,24488.0
2019-10-23 12:55:00,131.05,131.06,130.96,131.0,20724.0,128.136,128.1458,128.048,128.0871,20724.0
2019-10-23 13:00:00,131.0,131.18,131.0,131.16,27986.0,128.0871,128.2631,128.0871,128.2436,27986.0
2019-10-23 13:05:00,131.15,131.26,131.15,131.19,30757.0,128.2338,128.3413,128.2338,128.2729,30757.0
2019-10-23 13:10:00,131.2,131.35,131.19,131.23,40671.0,128.2827,128.4293,128.2729,128.312,40671.0
2019-10-23 13:15:00,131.21,131.32,131.2,131.32,24435.0,128.2924,128.4,128.2827,128.4,24435.0
2019-10-23 13:20:00,131.32,131.36,131.28,131.36,34762.0,128.4,128.4391,128.3609,128.4391,34762.0
2019-10-23 13:25:00,131.36,131.42,131.32,131.42,37026.0,128.4391,128.4978,128.4,128.4978,37026.0
2019-10-23 13:30:00,131.43,131.46,131.37,131.44,34909.0,128.5076,128.5369,128.4489,128.5173,34909.0
2019-10-23 13:35:00,131.43,131.47,131.4,131.44,15916.0,128.5076,128.5467,128.4782,128.5173,15916.0
2019-10-23 13:40:00,131.45,131.45,131.31,131.34,24732.0,128.5271,128.5271,128.3902,128.4196,24732.0
2019-10-23 13:45:00,131.32,131.36,131.28,131.34,23805.0,128.4,128.4391,128.3609,128.4196,23805.0
2019-10-23 13:50:00,131.35,131.48,131.35,131.44,22577.0,128.4293,128.5564,128.4293,128.5173,22577.0
2019-10-23 13:55:00,131.43,131.49,131.37,131.44,43563.0,128.5076,128.5662,128.4489,128.5173,43563.0
2019-10-23 14:00:00,131.44,131.44,131.27,131.33,24714.0,128.5173,128.5173,128.3511,128.4098,24714.0
2019-10-23 14:05:00,131.34,131.36,131.28,131.35,20683.0,128.4196,128.4391,128.3609,128.4293,20683.0
2019-10-23 14:10:00,131.35,131.36,131.19,131.22,17120.0,128.4293,128.4391,128.2729,128.3022,17120.0
2019-10-23 14:15:00,131.23,131.24,131.09,131.15,26513.0,128.312,128.3218,128.1751,128.2338,26513.0
2019-10-23 14:20:00,131.15,131.25,131.09,131.18,31714.0,128.2338,128.3316,128.1751,128.2631,31714.0
2019-10-23 14:25:00,131.18,131.18,131.1,131.15,20997.0,128.2631,128.2631,128.1849,128.2338,20997.0
2019-10-23 14:30:00,131.13,131.25,131.13,131.23,32880.0,128.2142,128.3316,128.2142,128.312,32880.0
2019-10-23 14:35:00,131.24,131.32,131.17,131.17,21633.0,128.3218,128.4,128.2533,128.2533,21633.0
2019-10-23 14:40:00,131.17,131.24,131.17,131.24,13817.0,128.2533,128.3218,128.2533,128.3218,13817.0
2019-10-23 14:45:00,131.24,131.34,131.23,131.28,26955.0,128.3218,128.4196,128.312,128.3609,26955.0
2019-10-23 14:50:00,131.28,131.32,131.22,131.27,24590.0,128.3609,128.4,128.3022,128.3511,24590.0
2019-10-23 14:55:00,131.27,131.32,131.24,131.25,28881.0,128.3511,128.4,128.3218,128.3316,28881.0
2019-10-23 15:00:00,131.25,131.26,131.1,131.14,29681.0,128.3316,128.3413,128.1849,128.224,29681.0
2019-10-23 15:05:00,131.15,131.17,131.09,131.15,36137.0,128.2338,128.2533,128.1751,128.2338,36137.0
2019-10-23 15:10:00,131.15,131.15,131.02,131.03,25247.0,128.2338,128.2338,128.1067,128.1164,25247.0
2019-10-23 15:15:00,131.02,131.09,131.01,131.03,35595.0,128.1067,128.1751,128.0969,128.1164,35595.0
2019-10-23 15:20:00,131.03,131.13,131.01,131.02,34201.0,128.1164,128.2142,128.0969,128.1067,34201.0
2019-10-23 15:25:00,131.02,131.12,131.01,131.12,38282.0,128.1067,128.2044,128.0969,128.2044,38282.0
2019-10-23 15:30:00,131.12,131.25,131.11,131.17,60330.0,128.2044,128.3316,128.1947,128.2533,60330.0
2019-10-23 15:35:00,131.17,131.25,131.15,131.23,53386.0,128.2533,128.3316,128.2338,128.312,53386.0
2019-10-23 15:40:00,131.23,131.26,131.07,131.15,76886.0,128.312,128.3413,128.1556,128.2338,76886.0
2019-10-23 15:45:00,131.15,131.18,131.12,131.17,90493.0,128.2338,128.2631,128.2044,128.2533,90493.0
2019-10-23 15:50:00,131.16,131.17,131.04,131.06,153733.0,128.2436,128.2533,128.1262,128.1458,153733.0
2019-10-23 15:55:00,131.07,131.21,131.06,131.13,382541.0,128.1556,128.2924,128.1458,128.2142,382541.0
2019-10-24 09:30:00,131.52,131.7,130.65,131.03,166921.0,128.5956,128.7715,127.7449,128.1164,166921.0
2019-10-24 09:35:00,130.98,130.98,130.37,130.51,111025.0,128.0676,128.0676,127.4711,127.608,111025.0
2019-10-24 09:40:00,130.48,130.66,130.29,130.6,76586.0,127.5787,127.7547,127.3929,127.696,76586.0
2019-10-24 09:45:00,130.59,130.64,130.12,130.14,78071.0,127.6862,127.7351,127.2267,127.2462,78071.0
2019-10-24 09:50:00,130.16,130.24,130.03,130.22,80108.0,127.2658,127.344,127.1387,127.3245,80108.0
2019-10-24 09:55:00,130.22,130.39,130.19,130.33,81073.0,127.3245,127.4907,127.2951,127.432,81073.0
2019-10-24 10:00:00,130.31,130.51,130.25,130.25,136108.0,127.4125,127.608,127.3538,127.3538,136108.0
2019-10-24 10:05:00,130.22,130.34,130.18,130.29,40796.0,127.3245,127.4418,127.2853,127.3929,40796.0
2019-10-24 10:10:00,130.31,130.46,130.3,130.38,31151.0,127.4125,127.5591,127.4027,127.4809,31151.0
2019-10-24 10:15:00,130.4,130.69,130.4,130.58,43386.0,127.5005,127.784,127.5005,127.6765,43386.0
2019-10-24 10:20:00,130.59,130.77,130.51,130.75,35808.0,127.6862,127.8622,127.608,127.8427,35808.0
2019-10-24 10:25:00,130.75,130.77,130.59,130.66,30119.0,127.8427,127.8622,127.6862,127.7547,30119.0
2019-10-24 10:30:00,130.66,130.66,130.47,130.56,26074.0,127.7547,127.7547,127.5689,127.6569,26074.0
2019-10-24 10:35:00,130.54,130.65,130.53,130.58,35494.0,127.6373,127.7449,127.6276,127.6765,35494.0
2019-10-24 10:40:00,130.61,130.67,130.55,130.6,28784.0,127.7058,127.7645,127.6471,127.696,28784.0
2019-10-24 10:45:00,130.61,130.61,130.5,130.53,22538.0,127.7058,127.7058,127.5982,127.6276,22538.0
2019-10-24 10:50:00,130.55,130.64,130.41,130.59,45439.0,127.6471,127.7351,127.5102,127.6862,45439.0
2019-10-24 10:55:00,130.59,130.61,130.42,130.61,32279.0,127.6862,127.7058,127.52,127.7058,32279.0
2019-10-24 11:00:00,130.59,130.59,130.36,130.4,32643.0,127.6862,127.6862,127.4613,127.5005,32643.0
2019-10-24 11:05:00,130.4,130.55,130.32,130.49,35398.0,127.5005,127.6471,127.4222,127.5885,35398.0
2019-10-24 11:10:00,130.48,130.55,130.46,130.53,34609.0,127.5787,127.6471,127.5591,127.6276,34609.0
2019-10-24 11:15:00,130.53,130.54,130.43,130.46,26754.0,127.6276,127.6373,127.5298,127.5591,26754.0
2019-10-24 11:20:00,130.45,130.51,130.43,130.45,17372.0,127.5493,127.608,127.5298,127.5493,17372.0
2019-10-24 11:25:00,130.46,130.55,130.42,130.53,28969.0,127.5591,127.6471,127.52,127.6276,28969.0
2019-10-24 11:30:00,130.54,130.78,130.54,130.72,94290.0,127.6373,127.872,127.6373,127.8133,94290.0
2019-10-24 11:35:00,130.72,130.78,130.68,130.75,57571.0,127.8133,127.872,127.7742,127.8427,57571.0
2019-10-24 11:40:00,130.75,130.78,130.67,130.74,18721.0,127.8427,127.872,127.7645,127.8329,18721.0
2019-10-24 11:45:00,130.72,130.72,130.56,130.59,26150.0,127.8133,127.8133,127.6569,127.6862,26150.0
2019-10-24 11:50:00,130.59,130.59,130.39,130.46,53940.0,127.6862,127.6862,127.4907,127.5591,53940.0
2019-10-24 11:55:00,130.48,130.53,130.42,130.43,26858.0,127.5787,127.6276,127.52,127.5298,26858.0
2019-10-24 12:00:00,130.44,130.59,130.38,130.48,30558.0,127.5396,127.6862,127.4809,127.5787,30558.0
2019-10-24 12:05:00,130.47,130.48,130.27,130.3,48154.0,127.5689,127.5787,127.3733,127.4027,48154.0
2019-10-24 12:10:00,130.31,130.34,130.08,130.08,58203.0,127.4125,127.4418,127.1876,127.1876,58203.0
2019-10-24 12:15:00,130.08,130.29,129.92,130.24,155316.0,127.1876,127.3929,127.0311,127.344,155316.0
2019-10-24 12:20:00,130.23,130.27,129.99,130.03,55948.0,127.3342,127.3733,127.0996,127.1387,55948.0
2019-10-24 12:25:00,130.03,130.17,130.01,130.15,42181.0,127.1387,127.2756,127.1191,127.256,42181.0
2019-10-24 12:30:00,130.15,130.17,130.11,130.17,30345.0,127.256,127.2756,127.2169,127.2756,30345.0
2019-10-24 12:35:00,130.18,130.24,130.09,130.09,37904.0,127.2853,127.344,127.1973,127.1973,37904.0
2019-10-24 12:40:00,130.08,130.11,130.03,130.05,19752.0,127.1876,127.2169,127.1387,127.1582,19752.0
2019-10-24 12:45:00,130.05,130.11,130.03,130.09,21320.0,127.1582,127.2169,127.1387,127.1973,21320.0
2019-10-24 12:50:00,130.09,130.09,130.01,130.03,18115.0,127.1973,127.1973,127.1191,127.1387,18115.0
2019-10-24 12:55:00,130.02,130.06,129.92,129.99,43054.0,127.1289,127.168,127.0311,127.0996,43054.0
2019-10-24 13:00:00,129.99,130.0,129.93,129.98,28172.0,127.0996,127.1093,127.0409,127.0898,28172.0
2019-10-24 13:05:00,129.99,130.0,129.86,129.87,87860.0,127.0996,127.1093,126.9725,126.9822,87860.0
2019-10-24 13:10:00,129.87,130.04,129.86,130.04,80285.0,126.9822,127.1485,126.9725,127.1485,80285.0
2019-10-24 13:15:00,130.04,130.07,129.94,129.99,35477.0,127.1485,127.1778,127.0507,127.0996,35477.0
2019-10-24 13:20:00,129.98,129.99,129.92,129.94,27884.0,127.0898,127.0996,127.0311,127.0507,27884.0
2019-10-24 13:25:00,129.96,130.0,129.89,129.99,33918.0,127.0702,127.1093,127.0018,127.0996,33918.0
2019-10-24 13:30:00,129.98,130.05,129.94,130.0,38681.0,127.0898,127.1582,127.0507,127.1093,38681.0
2019-10-24 13:35:00,130.0,130.03,129.96,130.0,17635.0,127.1093,127.1387,127.0702,127.1093,17635.0
2019-10-24 13:40:00,130.0,130.0,129.81,129.83,42687.0,127.1093,127.1093,126.9236,126.9431,42687.0
2019-10-24 13:45:00,129.83,129.84,129.65,129.78,79540.0,126.9431,126.9529,126.7671,126.8942,79540.0
2019-10-24 13:50:00,129.79,129.9,129.76,129.89,34892.0,126.904,127.0116,126.8747,127.0018,34892.0
2019-10-24 13:55:00,129.9,129.92,129.7,129.72,55710.0,127.0116,127.0311,126.816,126.8356,55710.0
2019-10-24 14:00:00,129.71,129.77,129.7,129.77,38759.0,126.8258,126.8845,126.816,126.8845,38759.0
2019-10-24 14:05:00,129.76,129.8,129.7,129.71,48280.0,126.8747,126.9138,126.816,126.8258,48280.0
2019-10-24 14:10:00,129.7,129.81,129.63,129.77,71461.0,126.816,126.9236,126.7476,126.8845,71461.0
2019-10-24 14:15:00,129.77,129.78,129.69,129.69,35457.0,126.8845,126.8942,126.8062,126.8062,35457.0
2019-10-24 14:20:00,129.68,129.92,129.68,129.92,36884.0,126.7965,127.0311,126.7965,127.0311,36884.0
2019-10-24 14:25:00,129.92,129.93,129.81,129.84,28069.0,127.0311,127.0409,126.9236,126.9529,28069.0
2019-10-24 14:30:00,129.84,129.91,129.78,129.88,23860.0,126.9529,127.0214,126.8942,126.992,23860.0
2019-10-24 14:35:00,129.88,129.99,129.88,129.97,44745.0,126.992,127.0996,126.992,127.08,44745.0
2019-10-24 14:40:00,129.98,130.03,129.94,130.0,28837.0,127.0898,127.1387,127.0507,127.1093,28837.0
2019-10-24 14:45:00,130.0,130.05,129.91,129.93,31506.0,127.1093,127.1582,127.0214,127.0409,31506.0
2019-10-24 14:50:00,129.93,129.98,129.92,129.95,26014.0,127.0409,127.0898,127.0311,127.0605,26014.0
2019-10-24 14:55:00,129.94,129.96,129.91,129.94,23975.0,127.0507,127.0702,127.0214,127.0507,23975.0
2019-10-24 15:00:00,129.93,130.02,129.9,129.97,43818.0,127.0409,127.1289,127.0116,127.08,43818.0
2019-10-24 15:05:00,129.97,130.14,129.95,130.14,47862.0,127.08,127.2462,127.0605,127.2462,47862.0
2019-10-24 15:10:00,130.14,130.2,130.12,130.13,37263.0,127.2462,127.3049,127.2267,127.2365,37263.0
2019-10-24 15:15:00,130.13,130.22,130.08,130.19,29768.0,127.2365,127.3245,127.1876,127.2951,29768.0
2019-10-24 15:20:00,130.18,130.22,130.13,130.2,35079.0,127.2853,127.3245,127.2365,127.3049,35079.0
2019-10-24 15:25:00,130.19,130.24,130.16,130.18,46443.0,127.2951,127.344,127.2658,127.2853,46443.0
2019-10-24 15:30:00,130.18,130.27,130.13,130.2,58045.0,127.2853,127.3733,127.2365,127.3049,58045.0
2019-10-24 15:35:00,130.2,130.34,130.18,130.3,80299.0,127.3049,127.4418,127.2853,127.4027,80299.0
2019-10-24 15:40:00,130.28,130.35,130.26,130.28,79556.0,127.3831,127.4516,127.3636,127.3831,79556.0
2019-10-24 15:45:00,130.29,130.3,130.15,130.3,66730.0,127.3929,127.4027,127.256,127.4027,66730.0
2019-10-24 15:50:00,130.31,130.34,130.21,130.34,89636.0,127.4125,127.4418,127.3147,127.4418,89636.0
2019-10-24 15:55:00,130.34,130.44,130.24,130.24,215667.0,127.4418,127.5396,127.344,127.344,215667.0
2019-10-25 09:30:00,130.5,130.5,130.03,130.34,147935.0,127.5982,127.5982,127.1387,127.4418,147935.0
2019-10-25 09:35:00,130.31,130.7,130.17,130.64,51066.0,127.4125,127.7938,127.2756,127.7351,51066.0
2019-10-25 09:40:00,130.59,130.96,130.58,130.91,30460.0,127.6862,128.048,127.6765,127.9991,30460.0
2019-10-25 09:45:00,130.9,130.94,130.75,130.89,26904.0,127.9893,128.0284,127.8427,127.9796,26904.0
2019-10-25 09:50:00,130.89,131.3,130.89,131.04,65832.0,127.9796,128.3804,127.9796,128.1262,65832.0
2019-10-25 09:55:00,131.06,131.16,130.94,131.06,26110.0,128.1458,128.2436,128.0284,128.1458,26110.0
2019-10-25 10:00:00,131.05,131.22,130.99,131.04,45162.0,128.136,128.3022,128.0773,128.1262,45162.0
2019-10-25 10:05:00,131.05,131.21,131.01,131.14,47284.0,128.136,128.2924,128.0969,128.224,47284.0
2019-10-25 10:10:00,131.12,131.19,130.96,131.17,45075.0,128.2044,128.2729,128.048,128.2533,45075.0
2019-10-25 10:15:00,131.17,131.28,131.1,131.27,64707.0,128.2533,128.3609,128.1849,128.3511,64707.0
2019-10-25 10:20:00,131.27,131.44,131.26,131.4,23951.0,128.3511,128.5173,128.3413,128.4782,23951.0
2019-10-25 10:25:00,131.43,131.57,131.33,131.36,58162.0,128.5076,128.6444,128.4098,128.4391,58162.0
2019-10-25 10:30:00,131.37,131.37,131.1,131.1,39339.0,128.4489,128.4489,128.1849,128.1849,39339.0
2019-10-25 10:35:00,131.07,131.28,131.03,131.25,38975.0,128.1556,128.3609,128.1164,128.3316,38975.0
2019-10-25 10:40:00,131.24,131.24,130.96,130.99,36042.0,128.3218,128.3218,128.048,128.0773,36042.0
2019-10-25 10:45:00,131.0,131.47,130.96,131.47,40060.0,128.0871,128.5467,128.048,128.5467,40060.0
2019-10-25 10:50:00,131.47,131.49,131.2,131.24,51557.0,128.5467,128.5662,128.2827,128.3218,51557.0
2019-10-25 10:55:00,131.22,131.44,131.2,131.36,40208.0,128.3022,128.5173,128.2827,128.4391,40208.0
2019-10-25 11:00:00,131.37,131.41,131.29,131.34,28070.0,128.4489,128.488,128.3707,128.4196,28070.0
2019-10-25 11:05:00,131.35,131.43,131.33,131.4,30502.0,128.4293,128.5076,128.4098,128.4782,30502.0
2019-10-25 11:10:00,131.41,131.48,131.34,131.44,33628.0,128.488,128.5564,128.4196,128.5173,33628.0
2019-10-25 11:15:00,131.44,131.56,131.42,131.55,44555.0,128.5173,128.6347,128.4978,128.6249,44555.0
2019-10-25 11:20:00,131.56,131.61,131.51,131.59,30837.0,128.6347,128.6836,128.5858,128.664,30837.0
2019-10-25 11:25:00,131.59,131.72,131.56,131.61,60439.0,128.664,128.7911,128.6347,128.6836,60439.0
2019-10-25 11:30:00,131.62,131.72,131.5,131.71,63012.0,128.6933,128.7911,128.576,128.7813,63012.0
2019-10-25 11:35:00,131.7,131.72,131.53,131.59,45726.0,128.7715,128.7911,128.6053,128.664,45726.0
2019-10-25 11:40:00,131.56,131.69,131.56,131.65,53470.0,128.6347,128.7618,128.6347,128.7227,53470.0
2019-10-25 11:45:00,131.64,131.69,131.61,131.64,24985.0,128.7129,128.7618,128.6836,128.7129,24985.0
2019-10-25 11:50:00,131.64,131.7,131.62,131.69,25285.0,128.7129,128.7715,128.6933,128.7618,25285.0
2019-10-25 11:55:00,131.7,131.76,131.59,131.71,53999.0,128.7715,128.8302,128.664,128.7813,53999.0
2019-10-25 12:00:00,131.7,131.72,131.62,131.62,45528.0,128.7715,128.7911,128.6933,128.6933,45528.0
2019-10-25 12:05:00,131.62,131.63,131.51,131.55,38982.0,128.6933,128.7031,128.5858,128.6249,38982.0
2019-10-25 12:10:00,131.53,131.56,131.51,131.53,44056.0,128.6053,128.6347,128.5858,128.6053,44056.0
2019-10-25 12:15:00,131.53,131.54,131.45,131.49,42856.0,128.6053,128.6151,128.5271,128.5662,42856.0
2019-10-25 12:20:00,131.5,131.59,131.47,131.56,26265.0,128.576,128.664,128.5467,128.6347,26265.0
2019-10-25 12:25:00,131.56,131.64,131.51,131.64,37755.0,128.6347,128.7129,128.5858,128.7129,37755.0
2019-10-25 12:30:00,131.64,131.68,131.58,131.66,58045.0,128.7129,128.752,128.6542,128.7324,58045.0
2019-10-25 12:35:00,131.68,131.69,131.48,131.49,52179.0,128.752,128.7618,128.5564,128.5662,52179.0
2019-10-25 12:40:00,131.45,131.45,131.25,131.33,63095.0,128.5271,128.5271,128.3316,128.4098,63095.0
2019-10-25 12:45:00,131.36,131.36,131.26,131.31,24359.0,128.4391,128.4391,128.3413,128.3902,24359.0
2019-10-25 12:50:00,131.32,131.33,131.25,131.27,39586.0,128.4,128.4098,128.3316,128.3511,39586.0
2019-10-25 12:55:00,131.28,131.38,131.24,131.32,36937.0,128.3609,128.4587,128.3218,128.4,36937.0
2019-10-25 13:00:00,131.33,131.37,131.28,131.34,32957.0,128.4098,128.4489,128.3609,128.4196,32957.0
2019-10-25 13:05:00,131.33,131.35,131.24,131.28,25077.0,128.4098,128.4293,128.3218,128.3609,25077.0
2019-10-25 13:10:00,131.27,131.3,131.18,131.27,31403.0,128.3511,128.3804,128.2631,128.3511,31403.0
2019-10-25 13:15:00,131.27,131.3,131.2,131.29,22847.0,128.3511,128.3804,128.2827,128.3707,22847.0
2019-10-25 13:20:00,131.29,131.29,131.15,131.16,18058.0,128.3707,128.3707,128.2338,128.2436,18058.0
2019-10-25 13:25:00,131.16,131.23,131.13,131.22,18390.0,128.2436,128.312,128.2142,128.3022,18390.0
2019-10-25 13:30:00,131.22,131.23,131.14,131.2,23136.0,128.3022,128.312,128.224,128.2827,23136.0
2019-10-25 13:35:00,131.19,131.24,131.11,131.19,102605.0,128.2729,128.3218,128.1947,128.2729,102605.0
2019-10-25 13:40:00,131.18,131.2,131.11,131.15,17809.0,128.2631,128.2827,128.1947,128.2338,17809.0
2019-10-25 13:45:00,131.14,131.24,131.11,131.15,14194.0,128.224,128.3218,128.1947,128.2338,14194.0
2019-10-25 13:50:00,131.16,131.18,131.11,131.18,24448.0,128.2436,128.2631,128.1947,128.2631,24448.0
2019-10-25 13:55:00,131.19,131.21,131.11,131.14,38060.0,128.2729,128.2924,128.1947,128.224,38060.0
2019-10-25 14:00:00,131.14,131.17,131.0,131.07,35665.0,128.224,128.2533,128.0871,128.1556,35665.0
2019-10-25 14:05:00,131.05,131.16,131.01,131.15,16773.0,128.136,128.2436,128.0969,128.2338,16773.0
2019-10-25 14:10:00,131.18,131.24,131.14,131.24,18579.0,128.2631,128.3218,128.224,128.3218,18579.0
2019-10-25 14:15:00,131.25,131.28,131.22,131.24,30362.0,128.3316,128.3609,128.3022,128.3218,30362.0
2019-10-25 14:20:00,131.25,131.29,131.21,131.25,19116.0,128.3316,128.3707,128.2924,128.3316,19116.0
2019-10-25 14:25:00,131.24,131.34,131.23,131.29,29860.0,128.3218,128.4196,128.312,128.3707,29860.0
2019-10-25 14:30:00,131.28,131.29,131.18,131.22,33131.0,128.3609,128.3707,128.2631,128.3022,33131.0
2019-10-25 14:35:00,131.22,131.23,131.14,131.18,24943.0,128.3022,128.312,128.224,128.2631,24943.0
2019-10-25 14:40:00,131.18,131.22,131.12,131.21,17652.0,128.2631,128.3022,128.2044,128.2924,17652.0
2019-10-25 14:45:00,131.21,131.23,131.13,131.19,17855.0,128.2924,128.312,128.2142,128.2729,17855.0
2019-10-25 14:50:00,131.19,131.3,131.17,131.3,25220.0,128.2729,128.3804,128.2533,128.3804,25220.0
2019-10-25 14:55:00,131.3,131.37,131.26,131.32,30674.0,128.3804,128.4489,128.3413,128.4,30674.0
2019-10-25 15:00:00,131.3,131.3,131.17,131.23,24924.0,128.3804,128.3804,128.2533,128.312,24924.0
2019-10-25 15:05:00,131.22,131.24,131.16,131.16,38789.0,128.3022,128.3218,128.2436,128.2436,38789.0
2019-10-25 15:10:00,131.16,131.24,131.16,131.19,24142.0,128.2436,128.3218,128.2436,128.2729,24142.0
2019-10-25 15:15:00,131.19,131.21,131.14,131.18,28764.0,128.2729,128.2924,128.224,128.2631,28764.0
2019-10-25 15:20:00,131.19,131.24,131.17,131.24,25389.0,128.2729,128.3218,128.2533,128.3218,25389.0
2019-10-25 15:25:00,131.23,131.28,131.23,131.25,34343.0,128.312,128.3609,128.312,128.3316,34343.0
2019-10-25 15:30:00,131.25,131.35,131.22,131.34,63471.0,128.3316,128.4293,128.3022,128.4196,63471.0
2019-10-25 15:35:00,131.33,131.34,131.22,131.22,84030.0,128.4098,128.4196,128.3022,128.3022,84030.0
2019-10-25 15:40:00,131.22,131.22,131.13,131.19,60824.0,128.3022,128.3022,128.2142,128.2729,60824.0
2019-10-25 15:45:00,131.18,131.18,131.04,131.04,88678.0,128.2631,128.2631,128.1262,128.1262,88678.0
2019-10-25 15:50:00,131.04,131.09,131.0,131.03,124740.0,128.1262,128.1751,128.0871,128.1164,124740.0
2019-10-25 15:55:00,131.04,131.14,130.84,130.87,457644.0,128.1262,128.224,127.9307,127.96,457644.0
2019-10-28 09:30:00,131.45,131.75,131.36,131.49,193223.0,128.5271,128.8204,128.4391,128.5662,193223.0
2019-10-28 09:35:00,131.5,132.01,131.46,131.93,95020.0,128.576,129.0747,128.5369,128.9964,95020.0
2019-10-28 09:40:00,131.93,132.08,131.72,131.84,178306.0,128.9964,129.1431,128.7911,128.9084,178306.0
2019-10-28 09:45:00,131.86,131.86,131.65,131.66,76283.0,128.928,128.928,128.7227,128.7324,76283.0
2019-10-28 09:50:00,131.66,131.69,131.51,131.58,63200.0,128.7324,128.7618,128.5858,128.6542,63200.0
2019-10-28 09:55:00,131.62,131.66,131.46,131.59,64057.0,128.6933,128.7324,128.5369,128.664,64057.0
2019-10-28 10:00:00,131.6,131.81,131.57,131.6,62907.0,128.6738,128.8791,128.6444,128.6738,62907.0
2019-10-28 10:05:00,131.61,131.75,131.58,131.59,55979.0,128.6836,128.8204,128.6542,128.664,55979.0
2019-10-28 10:10:00,131.57,131.62,131.46,131.5,45141.0,128.6444,128.6933,128.5369,128.576,45141.0
2019-10-28 10:15:00,131.5,131.56,131.43,131.46,48666.0,128.576,128.6347,128.5076,128.5369,48666.0
2019-10-28 10:20:00,131.47,131.51,131.37,131.41,56945.0,128.5467,128.5858,128.4489,128.488,56945.0
2019-10-28 10:25:00,131.4,131.43,131.23,131.25,65709.0,128.4782,128.5076,128.312,128.3316,65709.0
2019-10-28 10:30:00,131.24,131.32,131.16,131.22,67423.0,128.3218,128.4,128.2436,128.3022,67423.0
2019-10-28 10:35:00,131.24,131.33,130.95,130.99,80621.0,128.3218,128.4098,128.0382,128.0773,80621.0
2019-10-28 10:40:00,130.97,131.03,130.91,130.98,116221.0,128.0578,128.1164,127.9991,128.0676,116221.0
2019-10-28 10:45:00,130.98,131.07,130.92,130.93,134498.0,128.0676,128.1556,128.0089,128.0187,134498.0
2019-10-28 10:50:00,130.94,131.05,130.86,130.95,111296.0,128.0284,128.136,127.9502,128.0382,111296.0
2019-10-28 10:55:00,130.93,130.98,130.73,130.73,109299.0,128.0187,128.0676,127.8231,127.8231,109299.0
2019-10-28 11:00:00,130.73,130.83,130.64,130.75,65368.0,127.8231,127.9209,127.7351,127.8427,65368.0
2019-10-28 11:05:00,130.74,130.75,130.52,130.61,172665.0,127.8329,127.8427,127.6178,127.7058,172665.0
2019-10-28 11:10:00,130.6,130.85,130.56,130.8,43241.0,127.696,127.9404,127.6569,127.8916,43241.0
2019-10-28 11:15:00,130.78,130.9,130.76,130.87,35566.0,127.872,127.9893,127.8525,127.96,35566.0
2019-10-28 11:20:00,130.89,130.94,130.7,130.77,61546.0,127.9796,128.0284,127.7938,127.8622,61546.0
2019-10-28 11:25:00,130.78,130.78,130.61,130.74,63149.0,127.872,127.872,127.7058,127.8329,63149.0
2019-10-28 11:30:00,130.74,130.78,130.65,130.74,36119.0,127.8329,127.872,127.7449,127.8329,36119.0
2019-10-28 11:35:00,130.77,130.84,130.68,130.75,71172.0,127.8622,127.9307,127.7742,127.8427,71172.0
2019-10-28 11:40:00,130.75,130.76,130.64,130.69,37062.0,127.8427,127.8525,127.7351,127.784,37062.0
2019-10-28 11:45:00,130.69,130.72,130.59,130.64,25431.0,127.784,127.8133,127.6862,127.7351,25431.0
2019-10-28 11:50:00,130.62,130.69,130.38,130.39,101547.0,127.7156,127.784,127.4809,127.4907,101547.0
2019-10-28 11:55:00,130.4,130.46,130.34,130.42,45420.0,127.5005,127.5591,127.4418,127.52,45420.0
2019-10-28 12:00:00,130.4,130.47,130.36,130.38,57208.0,127.5005,127.5689,127.4613,127.4809,57208.0
2019-10-28 12:05:00,130.36,130.54,130.29,130.54,66932.0,127.4613,127.6373,127.3929,127.6373,66932.0
2019-10-28 12:10:00,130.54,130.56,130.46,130.52,45265.0,127.6373,127.6569,127.5591,127.6178,45265.0
2019-10-28 12:15:00,130.52,130.53,130.44,130.46,36560.0,127.6178,127.6276,127.5396,127.5591,36560.0
2019-10-28 12:20:00,130.48,130.55,130.44,130.5,39273.0,127.5787,127.6471,127.5396,127.5982,39273.0
2019-10-28 12:25:00,130.49,130.53,130.43,130.48,31579.0,127.5885,127.6276,127.5298,127.5787,31579.0
2019-10-28 12:30:00,130.47,130.56,130.44,130.51,44688.0,127.5689,127.6569,127.5396,127.608,44688.0
2019-10-28 12:35:00,130.53,130.68,130.51,130.64,35896.0,127.6276,127.7742,127.608,127.7351,35896.0
2019-10-28 12:40:00,130.64,130.73,130.63,130.69,28151.0,127.7351,127.8231,127.7253,127.784,28151.0
2019-10-28 12:45:00,130.7,130.8,130.68,130.73,22243.0,127.7938,127.8916,127.7742,127.8231,22243.0
2019-10-28 12:50:00,130.75,130.79,130.7,130.72,25121.0,127.8427,127.8818,127.7938,127.8133,25121.0
2019-10-28 12:55:00,130.71,130.73,130.62,130.7,57824.0,127.8036,127.8231,127.7156,127.7938,57824.0
2019-10-28 13:00:00,130.72,130.76,130.7,130.74,33285.0,127.8133,127.8525,127.7938,127.8329,33285.0
2019-10-28 13:05:00,130.73,130.76,130.69,130.7,33758.0,127.8231,127.8525,127.784,127.7938,33758.0
2019-10-28 13:10:00,130.69,130.74,130.69,130.72,33142.0,127.784,127.8329,127.784,127.8133,33142.0
2019-10-28 13:15:00,130.71,130.77,130.69,130.74,39806.0,127.8036,127.8622,127.784,127.8329,39806.0
2019-10-28 13:20:00,130.74,130.76,130.64,130.67,67650.0,127.8329,127.8525,127.7351,127.7645,67650.0
2019-10-28 13:25:00,130.68,130.71,130.65,130.67,25720.0,127.7742,127.8036,127.7449,127.7645,25720.0
2019-10-28 13:30:00,130.67,130.69,130.63,130.66,39702.0,127.7645,127.784,127.7253,127.7547,39702.0
2019-10-28 13:35:00,130.66,130.67,130.6,130.63,33665.0,127.7547,127.7645,127.696,127.7253,33665.0
2019-10-28 13:40:00,130.63,130.63,130.54,130.58,28652.0,127.7253,127.7253,127.6373,127.6765,28652.0
2019-10-28 13:45:00,130.57,130.58,130.48,130.53,39940.0,127.6667,127.6765,127.5787,127.6276,39940.0
2019-10-28 13:50:00,130.55,130.55,130.45,130.46,27410.0,127.6471,127.6471,127.5493,127.5591,27410.0
2019-10-28 13:55:00,130.46,130.47,130.38,130.45,79640.0,127.5591,127.5689,127.4809,127.5493,79640.0
2019-10-28 14:00:00,130.46,130.55,130.43,130.51,80370.0,127.5591,127.6471,127.5298,127.608,80370.0
2019-10-28 14:05:00,130.51,130.55,130.46,130.5,58817.0,127.608,127.6471,127.5591,127.5982,58817.0
2019-10-28 14:10:00,130.48,130.51,130.45,130.5,30084.0,127.5787,127.608,127.5493,127.5982,30084.0
2019-10-28 14:15:00,130.49,130.51,130.45,130.48,23339.0,127.5885,127.608,127.5493,127.5787,23339.0
2019-10-28 14:20:00,130.49,130.51,130.41,130.43,33549.0,127.5885,127.608,127.5102,127.5298,33549.0
2019-10-28 14:25:00,130.42,130.45,130.36,130.39,46888.0,127.52,127.5493,127.4613,127.4907,46888.0
2019-10-28 14:30:00,130.39,130.41,130.15,130.23,103411.0,127.4907,127.5102,127.256,127.3342,103411.0
2019-10-28 14:35:00,130.24,130.31,130.14,130.31,62896.0,127.344,127.4125,127.2462,127.4125,62896.0
2019-10-28 14:40:00,130.31,130.43,130.26,130.43,49721.0,127.4125,127.5298,127.3636,127.5298,49721.0
2019-10-28 14:45:00,130.43,130.44,130.35,130.37,32895.0,127.5298,127.5396,127.4516,127.4711,32895.0
2019-10-28 14:50:00,130.37,130.49,130.36,130.45,47446.0,127.4711,127.5885,127.4613,127.5493,47446.0
2019-10-28 14:55:00,130.46,130.64,130.43,130.64,76406.0,127.5591,127.7351,127.5298,127.7351,76406.0
2019-10-28 15:00:00,130.64,130.71,130.61,130.62,63559.0,127.7351,127.8036,127.7058,127.7156,63559.0
2019-10-28 15:05:00,130.62,130.76,130.61,130.75,44882.0,127.7156,127.8525,127.7058,127.8427,44882.0
2019-10-28 15:10:00,130.75,130.76,130.63,130.65,59250.0,127.8427,127.8525,127.7253,127.7449,59250.0
2019-10-28 15:15:00,130.63,130.64,130.31,130.52,192023.0,127.7253,127.7351,127.4125,127.6178,192023.0
2019-10-28 15:20:00,130.52,130.66,130.51,130.66,38394.0,127.6178,127.7547,127.608,127.7547,38394.0
2019-10-28 15:25:00,130.65,130.73,130.61,130.72,147150.0,127.7449,127.8231,127.7058,127.8133,147150.0
2019-10-28 15:30:00,130.72,130.77,130.68,130.74,49469.0,127.8133,127.8622,127.7742,127.8329,49469.0
2019-10-28 15:35:00,130.74,130.75,130.63,130.64,66946.0,127.8329,127.8427,127.7253,127.7351,66946.0
2019-10-28 15:40:00,130.63,130.7,130.56,130.69,101600.0,127.7253,127.7938,127.6569,127.784,101600.0
2019-10-28 15:45:00,130.69,130.69,130.54,130.59,63905.0,127.784,127.784,127.6373,127.6862,63905.0
2019-10-28 15:50:00,130.6,130.67,130.54,130.61,105547.0,127.696,127.7645,127.6373,127.7058,105547.0
2019-10-28 15:55:00,130.61,130.69,130.44,130.51,292389.0,127.7058,127.784,127.5396,127.608,292389.0
2019-10-29 09:30:00,130.56,130.75,130.05,130.12,263677.0,127.6569,127.8427,127.1582,127.2267,263677.0
2019-10-29 09:35:00,130.13,130.73,130.13,130.61,95210.0,127.2365,127.8231,127.2365,127.7058,95210.0
2019-10-29 09:40:00,130.59,130.63,130.46,130.63,106898.0,127.6862,127.7253,127.5591,127.7253,106898.0
2019-10-29 09:45:00,130.63,130.77,130.33,130.41,58715.0,127.7253,127.8622,127.432,127.5102,58715.0
2019-10-29 09:50:00,130.42,130.44,130.03,130.07,79917.0,127.52,127.5396,127.1387,127.1778,79917.0
2019-10-29 09:55:00,130.08,130.08,129.8,129.91,155942.0,127.1876,127.1876,126.9138,127.0214,155942.0
2019-10-29 10:00:00,129.9,130.04,129.8,129.94,73370.0,127.0116,127.1485,126.9138,127.0507,73370.0
2019-10-29 10:05:00,129.94,129.98,129.82,129.92,52762.0,127.0507,127.0898,126.9334,127.0311,52762.0
2019-10-29 10:10:00,129.93,130.0,129.69,129.76,86713.0,127.0409,127.1093,126.8062,126.8747,86713.0
2019-10-29 10:15:00,129.75,129.79,129.67,129.77,65204.0,126.8649,126.904,126.7867,126.8845,65204.0
2019-10-29 10:20:00,129.76,130.05,129.76,130.03,59343.0,126.8747,127.1582,126.8747,127.1387,59343.0
2019-10-29 10:25:00,130.04,130.15,129.85,129.87,77396.0,127.1485,127.256,126.9627,126.9822,77396.0
2019-10-29 10:30:00,129.87,130.08,129.78,130.08,67766.0,126.9822,127.1876,126.8942,127.1876,67766.0
2019-10-29 10:35:00,130.07,130.09,129.92,129.93,55543.0,127.1778,127.1973,127.0311,127.0409,55543.0
2019-10-29 10:40:00,129.94,129.94,129.79,129.83,33288.0,127.0507,127.0507,126.904,126.9431,33288.0
2019-10-29 10:45:00,129.85,129.97,129.83,129.97,34082.0,126.9627,127.08,126.9431,127.08,34082.0
2019-10-29 10:50:00,129.97,130.06,129.9,129.97,115185.0,127.08,127.168,127.0116,127.08,115185.0
2019-10-29 10:55:00,129.97,130.02,129.93,129.99,33909.0,127.08,127.1289,127.0409,127.0996,33909.0
2019-10-29 11:00:00,130.0,130.07,129.97,130.06,71206.0,127.1093,127.1778,127.08,127.168,71206.0
2019-10-29 11:05:00,130.05,130.06,129.94,130.05,38764.0,127.1582,127.168,127.0507,127.1582,38764.0
2019-10-29 11:10:00,130.04,130.05,129.94,130.0,68754.0,127.1485,127.1582,127.0507,127.1093,68754.0
2019-10-29 11:15:00,130.01,130.15,130.0,130.11,63883.0,127.1191,127.256,127.1093,127.2169,63883.0
2019-10-29 11:20:00,130.11,130.14,130.0,130.03,54332.0,127.2169,127.2462,127.1093,127.1387,54332.0
2019-10-29 11:25:00,130.04,130.18,130.02,130.09,80384.0,127.1485,127.2853,127.1289,127.1973,80384.0
2019-10-29 11:30:00,130.09,130.12,129.98,130.06,77861.0,127.1973,127.2267,127.0898,127.168,77861.0
2019-10-29 11:35:00,130.07,130.08,129.89,129.97,36889.0,127.1778,127.1876,127.0018,127.08,36889.0
2019-10-29 11:40:00,129.96,130.07,129.96,130.03,19277.0,127.0702,127.1778,127.0702,127.1387,19277.0
2019-10-29 11:45:00,130.02,130.1,129.93,130.05,74211.0,127.1289,127.2071,127.0409,127.1582,74211.0
2019-10-29 11:50:00,130.06,130.16,130.04,130.06,55984.0,127.168,127.2658,127.1485,127.168,55984.0
2019-10-29 11:55:00,130.06,130.09,129.9,129.99,43943.0,127.168,127.1973,127.0116,127.0996,43943.0
2019-10-29 12:00:00,129.99,130.07,129.91,129.96,35059.0,127.0996,127.1778,127.0214,127.0702,35059.0
2019-10-29 12:05:00,129.96,130.12,129.96,130.11,28386.0,127.0702,127.2267,127.0702,127.2169,28386.0
2019-10-29 12:10:00,130.1,130.14,130.05,130.09,87100.0,127.2071,127.2462,127.1582,127.1973,87100.0
2019-10-29 12:15:00,130.09,130.13,130.05,130.06,67719.0,127.1973,127.2365,127.1582,127.168,67719.0
2019-10-29 12:20:00,130.07,130.1,130.02,130.06,108202.0,127.1778,127.2071,127.1289,127.168,108202.0
2019-10-29 12:25:00,130.06,130.27,130.01,130.19,140937.0,127.168,127.3733,127.1191,127.2951,140937.0
2019-10-29 12:30:00,130.19,130.51,130.18,130.44,65445.0,127.2951,127.608,127.2853,127.5396,65445.0
2019-10-29 12:35:00,130.48,130.53,130.45,130.49,30031.0,127.5787,127.6276,127.5493,127.5885,30031.0
2019-10-29 12:40:00,130.49,130.58,130.42,130.51,67651.0,127.5885,127.6765,127.52,127.608,67651.0
2019-10-29 12:45:00,130.54,130.65,130.48,130.53,143865.0,127.6373,127.7449,127.5787,127.6276,143865.0
2019-10-29 12:50:00,130.52,130.57,130.43,130.43,70045.0,127.6178,127.6667,127.5298,127.5298,70045.0
2019-10-29 12:55:00,130.44,130.5,130.38,130.45,36051.0,127.5396,127.5982,127.4809,127.5493,36051.0
2019-10-29 13:00:00,130.45,130.54,130.43,130.46,48085.0,127.5493,127.6373,127.5298,127.5591,48085.0
2019-10-29 13:05:00,130.44,130.5,130.4,130.48,37015.0,127.5396,127.5982,127.5005,127.5787,37015.0
2019-10-29 13:10:00,130.49,130.49,130.33,130.34,29146.0,127.5885,127.5885,127.432,127.4418,29146.0
2019-10-29 13:15:00,130.35,130.39,130.29,130.3,106971.0,127.4516,127.4907,127.3929,127.4027,106971.0
2019-10-29 13:20:00,130.32,130.34,130.27,130.29,28530.0,127.4222,127.4418,127.3733,127.3929,28530.0
2019-10-29 13:25:00,130.3,130.35,130.22,130.31,89354.0,127.4027,127.4516,127.3245,127.4125,89354.0
2019-10-29 13:30:00,130.32,130.35,130.22,130.23,65865.0,127.4222,127.4516,127.3245,127.3342,65865.0
2019-10-29 13:35:00,130.23,130.26,130.06,130.1,86627.0,127.3342,127.3636,127.168,127.2071,86627.0
2019-10-29 13:40:00,130.09,130.14,130.05,130.09,35473.0,127.1973,127.2462,127.1582,127.1973,35473.0
2019-10-29 13:45:00,130.08,130.12,129.88,129.94,76676.0,127.1876,127.2267,126.992,127.0507,76676.0
2019-10-29 13:50:00,129.95,130.06,129.88,130.03,37348.0,127.0605,127.168,126.992,127.1387,37348.0
2019-10-29 13:55:00,130.06,130.06,129.86,129.94,131297.0,127.168,127.168,126.9725,127.0507,131297.0
2019-10-29 14:00:00,129.94,129.97,129.88,129.94,97871.0,127.0507,127.08,126.992,127.0507,97871.0
2019-10-29 14:05:00,129.94,129.99,129.89,129.91,66042.0,127.0507,127.0996,127.0018,127.0214,66042.0
2019-10-29 14:10:00,129.9,129.94,129.86,129.94,46526.0,127.0116,127.0507,126.9725,127.0507,46526.0
2019-10-29 14:15:00,129.94,129.96,129.9,129.91,81703.0,127.0507,127.0702,127.0116,127.0214,81703.0
2019-10-29 14:20:00,129.91,129.93,129.85,129.93,47532.0,127.0214,127.0409,126.9627,127.0409,47532.0
2019-10-29 14:25:00,129.93,130.06,129.89,129.91,97953.0,127.0409,127.168,127.0018,127.0214,97953.0
2019-10-29 14:30:00,129.91,129.93,129.86,129.91,54392.0,127.0214,127.0409,126.9725,127.0214,54392.0
2019-10-29 14:35:00,129.91,129.91,129.78,129.83,90563.0,127.0214,127.0214,126.8942,126.9431,90563.0
2019-10-29 14:40:00,129.83,129.84,129.79,129.8,27078.0,126.9431,126.9529,126.904,126.9138,27078.0
2019-10-29 14:45:00,129.81,129.86,129.71,129.84,78573.0,126.9236,126.9725,126.8258,126.9529,78573.0
2019-10-29 14:50:00,129.85,129.88,129.79,129.82,38366.0,126.9627,126.992,126.904,126.9334,38366.0
2019-10-29 14:55:00,129.8,129.92,129.76,129.8,157637.0,126.9138,127.0311,126.8747,126.9138,157637.0
2019-10-29 15:00:00,129.8,129.93,129.8,129.82,40904.0,126.9138,127.0409,126.9138,126.9334,40904.0
2019-10-29 15:05:00,129.81,129.83,129.74,129.75,92515.0,126.9236,126.9431,126.8551,126.8649,92515.0
2019-10-29 15:10:00,129.73,129.75,129.68,129.7,107288.0,126.8454,126.8649,126.7965,126.816,107288.0
2019-10-29 15:15:00,129.71,129.76,129.65,129.75,91137.0,126.8258,126.8747,126.7671,126.8649,91137.0
2019-10-29 15:20:00,129.75,129.76,129.68,129.69,51819.0,126.8649,126.8747,126.7965,126.8062,51819.0
2019-10-29 15:25:00,129.69,129.77,129.69,129.72,78350.0,126.8062,126.8845,126.8062,126.8356,78350.0
2019-10-29 15:30:00,129.73,129.75,129.63,129.67,71380.0,126.8454,126.8649,126.7476,126.7867,71380.0
2019-10-29 15:35:00,129.67,129.79,129.65,129.68,68183.0,126.7867,126.904,126.7671,126.7965,68183.0
2019-10-29 15:40:00,129.7,129.74,129.64,129.7,85025.0,126.816,126.8551,126.7574,126.816,85025.0
2019-10-29 15:45:00,129.7,129.72,129.55,129.57,168498.0,126.816,126.8356,126.6694,126.6889,168498.0
2019-10-29 15:50:00,129.56,129.68,129.51,129.59,329339.0,126.6791,126.7965,126.6302,126.7085,329339.0
2019-10-29 15:55:00,129.59,129.61,129.44,129.48,519162.0,126.7085,126.728,126.5618,126.6009,519162.0
2019-10-30 09:30:00,129.69,129.85,129.15,129.85,196796.0,126.8062,126.9627,126.2783,126.9627,196796.0
2019-10-30 09:35:00,129.89,130.2,129.83,130.0,115915.0,127.0018,127.3049,126.9431,127.1093,115915.0
2019-10-30 09:40:00,129.98,130.07,129.71,129.91,74823.0,127.0898,127.1778,126.8258,127.0214,74823.0
2019-10-30 09:45:00,129.91,129.93,129.71,129.9,42034.0,127.0214,127.0409,126.8258,127.0116,42034.0
2019-10-30 09:50:00,129.88,130.03,129.7,129.74,69434.0,126.992,127.1387,126.816,126.8551,69434.0
2019-10-30 09:55:00,129.75,130.31,129.71,130.17,420919.0,126.8649,127.4125,126.8258,127.2756,420919.0
2019-10-30 10:00:00,130.18,130.22,129.55,129.88,159866.0,127.2853,127.3245,126.6694,126.992,159866.0
2019-10-30 10:05:00,129.86,130.05,129.85,129.92,38046.0,126.9725,127.1582,126.9627,127.0311,38046.0
2019-10-30 10:10:00,129.92,130.12,129.86,129.97,51146.0,127.0311,127.2267,126.9725,127.08,51146.0
2019-10-30 10:15:00,129.96,130.08,129.91,129.99,56180.0,127.0702,127.1876,127.0214,127.0996,56180.0
2019-10-30 10:20:00,130.01,130.1,129.96,130.03,44873.0,127.1191,127.2071,127.0702,127.1387,44873.0
2019-10-30 10:25:00,130.03,130.2,130.0,130.05,92744.0,127.1387,127.3049,127.1093,127.1582,92744.0
2019-10-30 10:30:00,130.03,130.06,129.91,130.0,51747.0,127.1387,127.168,127.0214,127.1093,51747.0
2019-10-30 10:35:00,129.99,130.04,129.85,129.88,33960.0,127.0996,127.1485,126.9627,126.992,33960.0
2019-10-30 10:40:00,129.87,130.0,129.86,129.97,45148.0,126.9822,127.1093,126.9725,127.08,45148.0
2019-10-30 10:45:00,129.97,129.97,129.78,129.8,45657.0,127.08,127.08,126.8942,126.9138,45657.0
2019-10-30 10:50:00,129.8,129.82,129.61,129.72,152853.0,126.9138,126.9334,126.728,126.8356,152853.0
2019-10-30 10:55:00,129.71,129.82,129.71,129.82,36975.0,126.8258,126.9334,126.8258,126.9334,36975.0
2019-10-30 11:00:00,129.83,129.89,129.75,129.8,44044.0,126.9431,127.0018,126.8649,126.9138,44044.0
2019-10-30 11:05:00,129.8,129.88,129.77,129.84,48480.0,126.9138,126.992,126.8845,126.9529,48480.0
2019-10-30 11:10:00,129.84,129.87,129.65,129.68,37201.0,126.9529,126.9822,126.7671,126.7965,37201.0
2019-10-30 11:15:00,129.66,129.72,129.41,129.47,134774.0,126.7769,126.8356,126.5325,126.5911,134774.0
2019-10-30 11:20:00,129.44,129.47,129.31,129.37,64075.0,126.5618,126.5911,126.4347,126.4934,64075.0
2019-10-30 11:25:00,129.38,129.44,129.24,129.41,50566.0,126.5031,126.5618,126.3662,126.5325,50566.0
2019-10-30 11:30:00,129.44,129.53,129.4,129.53,57379.0,126.5618,126.6498,126.5227,126.6498,57379.0
2019-10-30 11:35:00,129.52,129.62,129.47,129.56,24870.0,126.64,126.7378,126.5911,126.6791,24870.0
2019-10-30 11:40:00,129.55,129.56,129.44,129.52,27502.0,126.6694,126.6791,126.5618,126.64,27502.0
2019-10-30 11:45:00,129.52,129.7,129.44,129.62,54694.0,126.64,126.816,126.5618,126.7378,54694.0
2019-10-30 11:50:00,129.63,129.66,129.56,129.66,17866.0,126.7476,126.7769,126.6791,126.7769,17866.0
2019-10-30 11:55:00,129.64,129.73,129.62,129.71,38812.0,126.7574,126.8454,126.7378,126.8258,38812.0
2019-10-30 12:00:00,129.71,129.72,129.61,129.65,35104.0,126.8258,126.8356,126.728,126.7671,35104.0
2019-10-30 12:05:00,129.65,129.75,129.56,129.69,96432.0,126.7671,126.8649,126.6791,126.8062,96432.0
2019-10-30 12:10:00,129.7,129.73,129.6,129.65,63776.0,126.816,126.8454,126.7182,126.7671,63776.0
2019-10-30 12:15:00,129.66,129.67,129.5,129.56,38239.0,126.7769,126.7867,126.6205,126.6791,38239.0
2019-10-30 12:20:00,129.56,129.64,129.54,129.6,30292.0,126.6791,126.7574,126.6596,126.7182,30292.0
2019-10-30 12:25:00,129.62,129.67,129.54,129.6,51134.0,126.7378,126.7867,126.6596,126.7182,51134.0
2019-10-30 12:30:00,129.62,129.66,129.58,129.64,16111.0,126.7378,126.7769,126.6987,126.7574,16111.0
2019-10-30 12:35:00,129.66,129.71,129.62,129.7,18345.0,126.7769,126.8258,126.7378,126.816,18345.0
2019-10-30 12:40:00,129.7,129.79,129.67,129.77,24263.0,126.816,126.904,126.7867,126.8845,24263.0
2019-10-30 12:45:00,129.77,129.81,129.72,129.76,69361.0,126.8845,126.9236,126.8356,126.8747,69361.0
2019-10-30 12:50:00,129.76,129.81,129.64,129.66,27755.0,126.8747,126.9236,126.7574,126.7769,27755.0
2019-10-30 12:55:00,129.65,129.68,129.61,129.63,17571.0,126.7671,126.7965,126.728,126.7476,17571.0
2019-10-30 13:00:00,129.63,129.7,129.58,129.64,22851.0,126.7476,126.816,126.6987,126.7574,22851.0
2019-10-30 13:05:00,129.62,129.65,129.55,129.63,18862.0,126.7378,126.7671,126.6694,126.7476,18862.0
2019-10-30 13:10:00,129.63,129.64,129.46,129.5,34951.0,126.7476,126.7574,126.5814,126.6205,34951.0
2019-10-30 13:15:00,129.5,129.55,129.46,129.51,32521.0,126.6205,126.6694,126.5814,126.6302,32521.0
2019-10-30 13:20:00,129.5,129.62,129.5,129.62,24511.0,126.6205,126.7378,126.6205,126.7378,24511.0
2019-10-30 13:25:00,129.61,129.63,129.51,129.54,34030.0,126.728,126.7476,126.6302,126.6596,34030.0
2019-10-30 13:30:00,129.54,129.64,129.54,129.62,25733.0,126.6596,126.7574,126.6596,126.7378,25733.0
2019-10-30 13:35:00,129.62,129.63,129.56,129.59,21102.0,126.7378,126.7476,126.6791,126.7085,21102.0
2019-10-30 13:40:00,129.58,129.6,129.55,129.56,96465.0,126.6987,126.7182,126.6694,126.6791,96465.0
2019-10-30 13:45:00,129.56,129.71,129.52,129.65,247018.0,126.6791,126.8258,126.64,126.7671,247018.0
2019-10-30 13:50:00,129.65,129.68,129.58,129.61,57365.0,126.7671,126.7965,126.6987,126.728,57365.0
2019-10-30 13:55:00,129.61,129.64,129.46,129.46,79187.0,126.728,126.7574,126.5814,126.5814,79187.0
2019-10-30 14:00:00,129.5,129.61,129.26,129.47,66795.0,126.6205,126.728,126.3858,126.5911,66795.0
2019-10-30 14:05:00,129.45,129.48,129.33,129.4,20584.0,126.5716,126.6009,126.4542,126.5227,20584.0
2019-10-30 14:10:00,129.41,129.46,129.37,129.44,107320.0,126.5325,126.5814,126.4934,126.5618,107320.0
2019-10-30 14:15:00,129.45,129.68,129.43,129.6,45884.0,126.5716,126.7965,126.552,126.7182,45884.0
2019-10-30 14:20:00,129.61,129.65,129.48,129.53,61639.0,126.728,126.7671,126.6009,126.6498,61639.0
2019-10-30 14:25:00,129.53,129.59,129.5,129.56,31102.0,126.6498,126.7085,126.6205,126.6791,31102.0
2019-10-30 14:30:00,129.55,129.56,129.32,129.32,61630.0,126.6694,126.6791,126.4445,126.4445,61630.0
2019-10-30 14:35:00,129.33,129.36,129.2,129.24,94717.0,126.4542,126.4836,126.3271,126.3662,94717.0
2019-10-30 14:40:00,129.25,129.35,129.23,129.34,45108.0,126.376,126.4738,126.3565,126.464,45108.0
2019-10-30 14:45:00,129.32,129.51,129.32,129.46,35551.0,126.4445,126.6302,126.4445,126.5814,35551.0
2019-10-30 14:50:00,129.49,129.73,129.47,129.57,95161.0,126.6107,126.8454,126.5911,126.6889,95161.0
2019-10-30 14:55:00,129.6,129.72,129.57,129.59,88519.0,126.7182,126.8356,126.6889,126.7085,88519.0
2019-10-30 15:00:00,129.58,129.63,129.52,129.61,47846.0,126.6987,126.7476,126.64,126.728,47846.0
2019-10-30 15:05:00,129.61,129.62,129.55,129.56,86631.0,126.728,126.7378,126.6694,126.6791,86631.0
2019-10-30 15:10:00,129.56,129.64,129.55,129.59,58202.0,126.6791,126.7574,126.6694,126.7085,58202.0
2019-10-30 15:15:00,129.6,129.66,129.56,129.66,57535.0,126.7182,126.7769,126.6791,126.7769,57535.0
2019-10-30 15:20:00,129.66,129.85,129.66,129.78,173763.0,126.7769,126.9627,126.7769,126.8942,173763.0
2019-10-30 15:25:00,129.78,129.79,129.67,129.77,77876.0,126.8942,126.904,126.7867,126.8845,77876.0
2019-10-30 15:30:00,129.78,129.8,129.73,129.77,86185.0,126.8942,126.9138,126.8454,126.8845,86185.0
2019-10-30 15:35:00,129.79,129.95,129.78,129.89,83541.0,126.904,127.0605,126.8942,127.0018,83541.0
2019-10-30 15:40:00,129.88,129.91,129.75,129.77,52218.0,126.992,127.0214,126.8649,126.8845,52218.0
2019-10-30 15:45:00,129.77,129.87,129.73,129.8,126384.0,126.8845,126.9822,126.8454,126.9138,126384.0
2019-10-30 15:50:00,129.8,129.9,129.8,129.88,226607.0,126.9138,127.0116,126.9138,126.992,226607.0
2019-10-30 15:55:00,129.87,129.89,129.62,129.62,481334.0,126.9822,127.0018,126.7378,126.7378,481334.0
2019-10-31 09:30:00,129.53,130.05,129.41,129.75,225103.0,126.6498,127.1582,126.5325,126.8649,225103.0
2019-10-31 09:35:00,129.84,130.15,129.7,130.02,52696.0,126.9529,127.256,126.816,127.1289,52696.0
2019-10-31 09:40:00,130.02,130.02,129.63,129.7,33414.0,127.1289,127.1289,126.7476,126.816,33414.0
2019-10-31 09:45:00,129.7,129.89,129.51,129.55,44034.0,126.816,127.0018,126.6302,126.6694,44034.0
2019-10-31 09:50:00,129.61,129.77,129.56,129.65,36835.0,126.728,126.8845,126.6791,126.7671,36835.0
2019-10-31 09:55:00,129.68,129.71,129.53,129.61,35811.0,126.7965,126.8258,126.6498,126.728,35811.0
2019-10-31 10:00:00,129.59,129.65,129.23,129.24,72280.0,126.7085,126.7671,126.3565,126.3662,72280.0
2019-10-31 10:05:00,129.26,129.5,129.22,129.47,57574.0,126.3858,126.6205,126.3467,126.5911,57574.0
2019-10-31 10:10:00,129.49,129.49,129.37,129.38,29594.0,126.6107,126.6107,126.4934,126.5031,29594.0
2019-10-31 10:15:00,129.38,129.53,129.38,129.47,33280.0,126.5031,126.6498,126.5031,126.5911,33280.0
2019-10-31 10:20:00,129.48,129.49,129.02,129.05,85054.0,126.6009,126.6107,126.1511,126.1805,85054.0
2019-10-31 10:25:00,129.04,129.16,128.83,129.07,101685.0,126.1707,126.288,125.9654,126.2,101685.0
2019-10-31 10:30:00,129.07,129.07,128.81,128.88,52224.0,126.2,126.2,125.9458,126.0143,52224.0
2019-10-31 10:35:00,128.88,128.9,128.75,128.8,47928.0,126.0143,126.0338,125.8871,125.936,47928.0
2019-10-31 10:40:00,128.81,128.96,128.76,128.88,50529.0,125.9458,126.0925,125.8969,126.0143,50529.0
2019-10-31 10:45:00,128.89,128.94,128.82,128.89,38167.0,126.024,126.0729,125.9556,126.024,38167.0
2019-10-31 10:50:00,128.92,129.11,128.87,129.0,65743.0,126.0534,126.2391,126.0045,126.1316,65743.0
2019-10-31 10:55:00,129.0,129.3,128.99,129.23,72218.0,126.1316,126.4249,126.1218,126.3565,72218.0
2019-10-31 11:00:00,129.25,129.29,129.11,129.13,48901.0,126.376,126.4151,126.2391,126.2587,48901.0
2019-10-31 11:05:00,129.12,129.21,129.05,129.13,31363.0,126.2489,126.3369,126.1805,126.2587,31363.0
2019-10-31 11:10:00,129.12,129.14,129.01,129.09,27476.0,126.2489,126.2685,126.1414,126.2196,27476.0
2019-10-31 11:15:00,129.11,129.17,129.03,129.03,29979.0,126.2391,126.2978,126.1609,126.1609,29979.0
2019-10-31 11:20:00,129.06,129.14,129.02,129.05,20464.0,126.1903,126.2685,126.1511,126.1805,20464.0
2019-10-31 11:25:00,129.04,129.13,128.93,129.07,23131.0,126.1707,126.2587,126.0631,126.2,23131.0
2019-10-31 11:30:00,129.08,129.13,128.95,128.96,18391.0,126.2098,126.2587,126.0827,126.0925,18391.0
2019-10-31 11:35:00,128.96,129.08,128.89,129.08,50250.0,126.0925,126.2098,126.024,126.2098,50250.0
2019-10-31 11:40:00,129.08,129.14,129.0,129.03,36949.0,126.2098,126.2685,126.1316,126.1609,36949.0
2019-10-31 11:45:00,129.03,129.1,129.01,129.09,33085.0,126.1609,126.2294,126.1414,126.2196,33085.0
2019-10-31 11:50:00,129.09,129.21,129.07,129.21,27016.0,126.2196,126.3369,126.2,126.3369,27016.0
2019-10-31 11:55:00,129.21,129.38,129.2,129.28,36175.0,126.3369,126.5031,126.3271,126.4054,36175.0
2019-10-31 12:00:00,129.26,129.27,129.18,129.19,21898.0,126.3858,126.3956,126.3076,126.3174,21898.0
2019-10-31 12:05:00,129.2,129.41,129.15,129.39,26985.0,126.3271,126.5325,126.2783,126.5129,26985.0
2019-10-31 12:10:00,129.39,129.47,129.36,129.45,33081.0,126.5129,126.5911,126.4836,126.5716,33081.0
2019-10-31 12:15:00,129.44,129.54,129.37,129.43,39838.0,126.5618,126.6596,126.4934,126.552,39838.0
2019-10-31 12:20:00,129.42,129.56,129.42,129.48,28343.0,126.5422,126.6791,126.5422,126.6009,28343.0
2019-10-31 12:25:00,129.5,129.57,129.47,129.52,30242.0,126.6205,126.6889,126.5911,126.64,30242.0
2019-10-31 12:30:00,129.51,129.53,129.44,129.45,128441.0,126.6302,126.6498,126.5618,126.5716,128441.0
2019-10-31 12:35:00,129.45,129.46,129.34,129.39,22551.0,126.5716,126.5814,126.464,126.5129,22551.0
2019-10-31 12:40:00,129.38,129.46,129.24,129.31,24632.0,126.5031,126.5814,126.3662,126.4347,24632.0
2019-10-31 12:45:00,129.31,129.31,129.1,129.12,22598.0,126.4347,126.4347,126.2294,126.2489,22598.0
2019-10-31 12:50:00,129.14,129.17,129.1,129.14,23632.0,126.2685,126.2978,126.2294,126.2685,23632.0
2019-10-31 12:55:00,129.14,129.28,129.12,129.24,36792.0,126.2685,126.4054,126.2489,126.3662,36792.0
2019-10-31 13:00:00,129.24,129.27,129.18,129.21,21270.0,126.3662,126.3956,126.3076,126.3369,21270.0
2019-10-31 13:05:00,129.24,129.33,129.21,129.32,22161.0,126.3662,126.4542,126.3369,126.4445,22161.0
2019-10-31 13:10:00,129.33,129.33,129.17,129.29,38953.0,126.4542,126.4542,126.2978,126.4151,38953.0
2019-10-31 13:15:00,129.28,129.34,129.21,129.29,25118.0,126.4054,126.464,126.3369,126.4151,25118.0
2019-10-31 13:20:00,129.3,129.36,129.29,129.34,17069.0,126.4249,126.4836,126.4151,126.464,17069.0
2019-10-31 13:25:00,129.35,129.41,129.33,129.4,14933.0,126.4738,126.5325,126.4542,126.5227,14933.0
2019-10-31 13:30:00,129.4,129.4,129.34,129.37,16955.0,126.5227,126.5227,126.464,126.4934,16955.0
2019-10-31 13:35:00,129.34,129.48,129.33,129.44,29417.0,126.464,126.6009,126.4542,126.5618,29417.0
2019-10-31 13:40:00,129.43,129.51,129.41,129.43,27539.0,126.552,126.6302,126.5325,126.552,27539.0
2019-10-31 13:45:00,129.43,129.45,129.39,129.39,30731.0,126.552,126.5716,126.5129,126.5129,30731.0
2019-10-31 13:50:00,129.4,129.43,129.34,129.41,21358.0,126.5227,126.552,126.464,126.5325,21358.0
2019-10-31 13:55:00,129.41,129.5,129.41,129.44,28563.0,126.5325,126.6205,126.5325,126.5618,28563.0
2019-10-31 14:00:00,129.44,129.48,129.42,129.45,40699.0,126.5618,126.6009,126.5422,126.5716,40699.0
2019-10-31 14:05:00,129.46,129.61,129.46,129.55,49725.0,126.5814,126.728,126.5814,126.6694,49725.0
2019-10-31 14:10:00,129.55,129.78,129.55,129.78,44308.0,126.6694,126.8942,126.6694,126.8942,44308.0
2019-10-31 14:15:00,129.77,129.81,129.65,129.69,44273.0,126.8845,126.9236,126.7671,126.8062,44273.0
2019-10-31 14:20:00,129.7,129.74,129.68,129.71,26988.0,126.816,126.8551,126.7965,126.8258,26988.0
2019-10-31 14:25:00,129.71,129.86,129.71,129.84,72308.0,126.8258,126.9725,126.8258,126.9529,72308.0
2019-10-31 14:30:00,129.84,129.84,129.73,129.77,58866.0,126.9529,126.9529,126.8454,126.8845,58866.0
2019-10-31 14:35:00,129.78,129.99,129.78,129.89,79708.0,126.8942,127.0996,126.8942,127.0018,79708.0
2019-10-31 14:40:00,129.9,129.91,129.81,129.81,40167.0,127.0116,127.0214,126.9236,126.9236,40167.0
2019-10-31 14:45:00,129.82,129.83,129.68,129.72,33609.0,126.9334,126.9431,126.7965,126.8356,33609.0
2019-10-31 14:50:00,129.73,129.84,129.73,129.81,24315.0,126.8454,126.9529,126.8454,126.9236,24315.0
2019-10-31 14:55:00,129.81,129.84,129.78,129.83,20036.0,126.9236,126.9529,126.8942,126.9431,20036.0
2019-10-31 15:00:00,129.83,129.86,129.8,129.86,26482.0,126.9431,126.9725,126.9138,126.9725,26482.0
2019-10-31 15:05:00,129.86,129.93,129.85,129.9,30544.0,126.9725,127.0409,126.9627,127.0116,30544.0
2019-10-31 15:10:00,129.9,129.99,129.9,129.97,30208.0,127.0116,127.0996,127.0116,127.08,30208.0
2019-10-31 15:15:00,129.97,129.99,129.89,129.94,50577.0,127.08,127.0996,127.0018,127.0507,50577.0
2019-10-31 15:20:00,129.95,129.96,129.81,129.85,46185.0,127.0605,127.0702,126.9236,126.9627,46185.0
2019-10-31 15:25:00,129.85,129.87,129.83,129.85,31725.0,126.9627,126.9822,126.9431,126.9627,31725.0
2019-10-31 15:30:00,129.86,129.99,129.82,129.94,62255.0,126.9725,127.0996,126.9334,127.0507,62255.0
2019-10-31 15:35:00,129.94,129.95,129.83,129.84,53078.0,127.0507,127.0605,126.9431,126.9529,53078.0
2019-10-31 15:40:00,129.84,129.88,129.78,129.8,56971.0,126.9529,126.992,126.8942,126.9138,56971.0
2019-10-31 15:45:00,129.8,129.8,129.67,129.69,84663.0,126.9138,126.9138,126.7867,126.8062,84663.0
2019-10-31 15:50:00,129.68,129.79,129.59,129.77,116277.0,126.7965,126.904,126.7085,126.8845,116277.0
2019-10-31 15:55:00,129.75,129.99,129.72,129.92,298150.0,126.8649,127.0996,126.8356,127.0311,298150.0
2019-11-01 09:30:00,130.99,130.99,130.61,130.92,226418.0,128.0773,128.0773,127.7058,128.0089,226418.0
2019-11-01 09:35:00,130.91,130.93,130.65,130.78,93382.0,127.9991,128.0187,127.7449,127.872,93382.0
2019-11-01 09:40:00,130.78,130.81,130.51,130.56,116587.0,127.872,127.9013,127.608,127.6569,116587.0
2019-11-01 09:45:00,130.56,131.23,130.56,131.2,141905.0,127.6569,128.312,127.6569,128.2827,141905.0
2019-11-01 09:50:00,131.21,131.39,131.14,131.35,74575.0,128.2924,128.4684,128.224,128.4293,74575.0
2019-11-01 09:55:00,131.35,131.43,131.17,131.33,60402.0,128.4293,128.5076,128.2533,128.4098,60402.0
2019-11-01 10:00:00,131.33,131.58,131.21,131.46,126503.0,128.4098,128.6542,128.2924,128.5369,126503.0
2019-11-01 10:05:00,131.44,131.55,131.33,131.5,83800.0,128.5173,128.6249,128.4098,128.576,83800.0
2019-11-01 10:10:00,131.5,131.64,131.48,131.63,84734.0,128.576,128.7129,128.5564,128.7031,84734.0
2019-11-01 10:15:00,131.65,131.68,131.51,131.65,59375.0,128.7227,128.752,128.5858,128.7227,59375.0
2019-11-01 10:20:00,131.64,131.68,131.53,131.56,55391.0,128.7129,128.752,128.6053,128.6347,55391.0
2019-11-01 10:25:00,131.55,131.65,131.55,131.61,50039.0,128.6249,128.7227,128.6249,128.6836,50039.0
2019-11-01 10:30:00,131.62,131.87,131.61,131.86,88763.0,128.6933,128.9378,128.6836,128.928,88763.0
2019-11-01 10:35:00,131.85,132.1,131.84,132.05,165661.0,128.9182,129.1627,128.9084,129.1138,165661.0
2019-11-01 10:40:00,132.04,132.32,132.02,132.16,202518.0,129.104,129.3778,129.0844,129.2213,202518.0
2019-11-01 10:45:00,132.18,132.18,131.82,131.83,76349.0,129.2409,129.2409,128.8889,128.8987,76349.0
2019-11-01 10:50:00,131.85,131.87,131.71,131.75,64950.0,128.9182,128.9378,128.7813,128.8204,64950.0
2019-11-01 10:55:00,131.75,131.85,131.75,131.75,61945.0,128.8204,128.9182,128.8204,128.8204,61945.0
2019-11-01 11:00:00,131.77,131.86,131.76,131.85,47987.0,128.84,128.928,128.8302,128.9182,47987.0
2019-11-01 11:05:00,131.86,132.03,131.82,131.99,49599.0,128.928,129.0942,128.8889,129.0551,49599.0
2019-11-01 11:10:00,131.98,132.09,131.97,132.02,71747.0,129.0453,129.1529,129.0355,129.0844,71747.0
2019-11-01 11:15:00,132.03,132.1,131.96,131.99,57832.0,129.0942,129.1627,129.0258,129.0551,57832.0
2019-11-01 11:20:00,131.98,132.0,131.9,131.91,62968.0,129.0453,129.0649,128.9671,128.9769,62968.0
2019-11-01 11:25:00,131.91,131.93,131.74,131.84,47166.0,128.9769,128.9964,128.8107,128.9084,47166.0
2019-11-01 11:30:00,131.86,131.88,131.79,131.88,83541.0,128.928,128.9475,128.8595,128.9475,83541.0
2019-11-01 11:35:00,131.88,131.95,131.86,131.93,47604.0,128.9475,129.016,128.928,128.9964,47604.0
2019-11-01 11:40:00,131.92,131.99,131.87,131.97,37050.0,128.9867,129.0551,128.9378,129.0355,37050.0
2019-11-01 11:45:00,131.97,132.06,131.97,132.03,59627.0,129.0355,129.1235,129.0355,129.0942,59627.0
2019-11-01 11:50:00,132.03,132.06,131.95,132.0,45470.0,129.0942,129.1235,129.016,129.0649,45470.0
2019-11-01 11:55:00,131.99,132.02,131.96,131.99,28215.0,129.0551,129.0844,129.0258,129.0551,28215.0
2019-11-01 12:00:00,132.0,132.1,131.96,132.09,44397.0,129.0649,129.1627,129.0258,129.1529,44397.0
2019-11-01 12:05:00,132.09,132.13,132.05,132.09,31984.0,129.1529,129.192,129.1138,129.1529,31984.0
2019-11-01 12:10:00,132.09,132.16,132.07,132.14,51974.0,129.1529,129.2213,129.1333,129.2018,51974.0
2019-11-01 12:15:00,132.14,132.25,132.13,132.25,86075.0,129.2018,129.3093,129.192,129.3093,86075.0
2019-11-01 12:20:00,132.24,132.35,132.2,132.34,79054.0,129.2995,129.4071,129.2604,129.3973,79054.0
2019-11-01 12:25:00,132.35,132.39,132.3,132.39,63772.0,129.4071,129.4462,129.3582,129.4462,63772.0
2019-11-01 12:30:00,132.39,132.5,132.36,132.38,72001.0,129.4462,129.5538,129.4169,129.4364,72001.0
2019-11-01 12:35:00,132.39,132.45,132.35,132.38,24429.0,129.4462,129.5049,129.4071,129.4364,24429.0
2019-11-01 12:40:00,132.39,132.39,132.26,132.36,39823.0,129.4462,129.4462,129.3191,129.4169,39823.0
2019-11-01 12:45:00,132.37,132.38,132.09,132.3,162419.0,129.4267,129.4364,129.1529,129.3582,162419.0
2019-11-01 12:50:00,132.32,132.32,132.1,132.17,52693.0,129.3778,129.3778,129.1627,129.2311,52693.0
2019-11-01 12:55:00,132.17,132.29,132.17,132.19,33349.0,129.2311,129.3484,129.2311,129.2507,33349.0
2019-11-01 13:00:00,132.19,132.23,132.15,132.15,28152.0,129.2507,129.2898,129.2115,129.2115,28152.0
2019-11-01 13:05:00,132.15,132.18,132.11,132.11,56931.0,129.2115,129.2409,129.1724,129.1724,56931.0
2019-11-01 13:10:00,132.11,132.21,132.09,132.21,29369.0,129.1724,129.2702,129.1529,129.2702,29369.0
2019-11-01 13:15:00,132.21,132.29,132.2,132.23,62824.0,129.2702,129.3484,129.2604,129.2898,62824.0
2019-11-01 13:20:00,132.22,132.29,132.21,132.24,33778.0,129.28,129.3484,129.2702,129.2995,33778.0
2019-11-01 13:25:00,132.23,132.27,132.21,132.27,54892.0,129.2898,129.3289,129.2702,129.3289,54892.0
2019-11-01 13:30:00,132.27,132.28,132.22,132.22,42912.0,129.3289,129.3387,129.28,129.28,42912.0
2019-11-01 13:35:00,132.22,132.31,132.21,132.31,53615.0,129.28,129.368,129.2702,129.368,53615.0
2019-11-01 13:40:00,132.3,132.38,132.3,132.36,36615.0,129.3582,129.4364,129.3582,129.4169,36615.0
2019-11-01 13:45:00,132.36,132.38,132.34,132.36,18096.0,129.4169,129.4364,129.3973,129.4169,18096.0
2019-11-01 13:50:00,132.36,132.37,132.31,132.34,29555.0,129.4169,129.4267,129.368,129.3973,29555.0
2019-11-01 13:55:00,132.32,132.35,132.29,132.31,18317.0,129.3778,129.4071,129.3484,129.368,18317.0
2019-11-01 14:00:00,132.31,132.4,132.3,132.32,50008.0,129.368,129.456,129.3582,129.3778,50008.0
2019-11-01 14:05:00,132.31,132.44,132.3,132.42,33279.0,129.368,129.4951,129.3582,129.4755,33279.0
2019-11-01 14:10:00,132.42,132.56,132.42,132.53,73762.0,129.4755,129.6124,129.4755,129.5831,73762.0
2019-11-01 14:15:00,132.53,132.63,132.52,132.63,32401.0,129.5831,129.6809,129.5733,129.6809,32401.0
2019-11-01 14:20:00,132.61,132.77,132.61,132.69,81729.0,129.6613,129.8178,129.6613,129.7395,81729.0
2019-11-01 14:25:00,132.69,132.8,132.66,132.78,42389.0,129.7395,129.8471,129.7102,129.8275,42389.0
2019-11-01 14:30:00,132.77,132.77,132.63,132.68,49702.0,129.8178,129.8178,129.6809,129.7298,49702.0
2019-11-01 14:35:00,132.67,132.74,132.67,132.71,35147.0,129.72,129.7884,129.72,129.7591,35147.0
2019-11-01 14:40:00,132.71,132.78,132.7,132.76,30878.0,129.7591,129.8275,129.7493,129.808,30878.0
2019-11-01 14:45:00,132.76,132.77,132.71,132.74,36439.0,129.808,129.8178,129.7591,129.7884,36439.0
2019-11-01 14:50:00,132.74,132.74,132.65,132.69,36523.0,129.7884,129.7884,129.7004,129.7395,36523.0
2019-11-01 14:55:00,132.69,132.74,132.68,132.72,53820.0,129.7395,129.7884,129.7298,129.7689,53820.0
2019-11-01 15:00:00,132.7,132.74,132.65,132.66,30972.0,129.7493,129.7884,129.7004,129.7102,30972.0
2019-11-01 15:05:00,132.65,132.66,132.51,132.53,55168.0,129.7004,129.7102,129.5635,129.5831,55168.0
2019-11-01 15:10:00,132.53,132.53,132.4,132.43,59670.0,129.5831,129.5831,129.456,129.4853,59670.0
2019-11-01 15:15:00,132.43,132.48,132.4,132.42,51027.0,129.4853,129.5342,129.456,129.4755,51027.0
2019-11-01 15:20:00,132.42,132.48,132.4,132.44,35998.0,129.4755,129.5342,129.456,129.4951,35998.0
2019-11-01 15:25:00,132.43,132.48,132.4,132.46,54015.0,129.4853,129.5342,129.456,129.5146,54015.0
2019-11-01 15:30:00,132.47,132.51,132.44,132.47,65460.0,129.5244,129.5635,129.4951,129.5244,65460.0
2019-11-01 15:35:00,132.46,132.53,132.46,132.53,67944.0,129.5146,129.5831,129.5146,129.5831,67944.0
2019-11-01 15:40:00,132.53,132.61,132.5,132.57,77495.0,129.5831,129.6613,129.5538,129.6222,77495.0
2019-11-01 15:45:00,132.56,132.56,132.43,132.45,81773.0,129.6124,129.6124,129.4853,129.5049,81773.0
2019-11-01 15:50:00,132.45,132.5,132.38,132.46,162298.0,129.5049,129.5538,129.4364,129.5146,162298.0
2019-11-01 15:55:00,132.47,132.75,132.47,132.73,373872.0,129.5244,129.7982,129.5244,129.7786,373872.0
2019-11-04 09:30:00,134.12,134.14,133.3,133.53,361186.0,131.1377,131.1573,130.336,130.5609,361186.0
2019-11-04 09:35:00,133.51,133.55,133.03,133.17,140161.0,130.5413,130.5804,130.072,130.2089,140161.0
2019-11-04 09:40:00,133.18,133.36,133.04,133.21,136752.0,130.2186,130.3946,130.0818,130.248,136752.0
2019-11-04 09:45:00,133.21,133.31,132.89,132.97,215262.0,130.248,130.3457,129.9351,130.0133,215262.0
2019-11-04 09:50:00,132.99,133.09,132.88,133.08,158794.0,130.0329,130.1306,129.9253,130.1209,158794.0
2019-11-04 09:55:00,133.1,133.1,132.93,132.96,79707.0,130.1404,130.1404,129.9742,130.0035,79707.0
2019-11-04 10:00:00,132.96,133.1,132.81,133.1,102145.0,130.0035,130.1404,129.8569,130.1404,102145.0
2019-11-04 10:05:00,133.09,133.24,133.04,133.14,99118.0,130.1306,130.2773,130.0818,130.1795,99118.0
2019-11-04 10:10:00,133.15,133.42,133.15,133.4,133671.0,130.1893,130.4533,130.1893,130.4337,133671.0
2019-11-04 10:15:00,133.4,133.6,133.33,133.4,90915.0,130.4337,130.6293,130.3653,130.4337,90915.0
2019-11-04 10:20:00,133.39,133.42,133.31,133.42,43496.0,130.424,130.4533,130.3457,130.4533,43496.0
2019-11-04 10:25:00,133.42,133.56,133.4,133.47,60587.0,130.4533,130.5902,130.4337,130.5022,60587.0
2019-11-04 10:30:00,133.48,133.51,133.36,133.48,62208.0,130.512,130.5413,130.3946,130.512,62208.0
2019-11-04 10:35:00,133.48,133.57,133.38,133.43,54759.0,130.512,130.6,130.4142,130.4631,54759.0
2019-11-04 10:40:00,133.43,133.51,133.38,133.41,37042.0,130.4631,130.5413,130.4142,130.4435,37042.0
2019-11-04 10:45:00,133.43,133.62,133.42,133.45,57270.0,130.4631,130.6489,130.4533,130.4826,57270.0
2019-11-04 10:50:00,133.45,133.59,133.41,133.44,56242.0,130.4826,130.6195,130.4435,130.4729,56242.0
2019-11-04 10:55:00,133.45,133.51,133.32,133.36,56071.0,130.4826,130.5413,130.3555,130.3946,56071.0
2019-11-04 11:00:00,133.36,133.39,133.25,133.36,40304.0,130.3946,130.424,130.2871,130.3946,40304.0
2019-11-04 11:05:00,133.37,133.37,133.22,133.23,37017.0,130.4044,130.4044,130.2578,130.2675,37017.0
2019-11-04 11:10:00,133.24,133.26,133.1,133.11,56339.0,130.2773,130.2969,130.1404,130.1502,56339.0
2019-11-04 11:15:00,133.1,133.28,133.08,133.15,48183.0,130.1404,130.3164,130.1209,130.1893,48183.0
2019-11-04 11:20:00,133.17,133.25,133.14,133.18,36235.0,130.2089,130.2871,130.1795,130.2186,36235.0
2019-11-04 11:25:00,133.18,133.18,133.08,133.13,42459.0,130.2186,130.2186,130.1209,130.1698,42459.0
2019-11-04 11:30:00,133.14,133.17,133.04,133.14,97305.0,130.1795,130.2089,130.0818,130.1795,97305.0
2019-11-04 11:35:00,133.14,133.24,133.12,133.18,40563.0,130.1795,130.2773,130.16,130.2186,40563.0
2019-11-04 11:40:00,133.18,133.2,133.12,133.18,26497.0,130.2186,130.2382,130.16,130.2186,26497.0
2019-11-04 11:45:00,133.17,133.24,133.14,133.22,29474.0,130.2089,130.2773,130.1795,130.2578,29474.0
2019-11-04 11:50:00,133.23,133.23,133.09,133.13,26093.0,130.2675,130.2675,130.1306,130.1698,26093.0
2019-11-04 11:55:00,133.13,133.14,133.0,133.02,57119.0,130.1698,130.1795,130.0426,130.0622,57119.0
2019-11-04 12:00:00,133.0,133.01,132.9,132.98,35976.0,130.0426,130.0524,129.9449,130.0231,35976.0
2019-11-04 12:05:00,132.98,133.07,132.98,133.03,36038.0,130.0231,130.1111,130.0231,130.072,36038.0
2019-11-04 12:10:00,133.02,133.09,133.0,133.08,40633.0,130.0622,130.1306,130.0426,130.1209,40633.0
2019-11-04 12:15:00,133.08,133.09,132.97,133.03,44553.0,130.1209,130.1306,130.0133,130.072,44553.0
2019-11-04 12:20:00,133.04,133.08,132.99,133.05,26457.0,130.0818,130.1209,130.0329,130.0915,26457.0
2019-11-04 12:25:00,133.05,133.22,132.99,133.1,40576.0,130.0915,130.2578,130.0329,130.1404,40576.0
2019-11-04 12:30:00,133.1,133.16,133.01,133.05,60633.0,130.1404,130.1991,130.0524,130.0915,60633.0
2019-11-04 12:35:00,133.05,133.09,133.0,133.05,33963.0,130.0915,130.1306,130.0426,130.0915,33963.0
2019-11-04 12:40:00,133.05,133.08,132.99,133.04,51238.0,130.0915,130.1209,130.0329,130.0818,51238.0
2019-11-04 12:45:00,133.04,133.05,132.98,132.99,14737.0,130.0818,130.0915,130.0231,130.0329,14737.0
2019-11-04 12:50:00,133.0,133.0,132.86,132.92,49892.0,130.0426,130.0426,129.9058,129.9644,49892.0
2019-11-04 12:55:00,132.92,132.96,132.9,132.94,33817.0,129.9644,130.0035,129.9449,129.984,33817.0
2019-11-04 13:00:00,132.94,133.0,132.89,133.0,36163.0,129.984,130.0426,129.9351,130.0426,36163.0
2019-11-04 13:05:00,132.99,133.01,132.86,132.89,35439.0,130.0329,130.0524,129.9058,129.9351,35439.0
2019-11-04 13:10:00,132.9,132.9,132.81,132.86,29596.0,129.9449,129.9449,129.8569,129.9058,29596.0
2019-11-04 13:15:00,132.86,133.02,132.81,132.93,46282.0,129.9058,130.0622,129.8569,129.9742,46282.0
2019-11-04 13:20:00,132.95,133.04,132.9,132.97,31928.0,129.9938,130.0818,129.9449,130.0133,31928.0
2019-11-04 13:25:00,132.98,133.0,132.94,132.94,24086.0,130.0231,130.0426,129.984,129.984,24086.0
2019-11-04 13:30:00,132.95,133.0,132.9,132.93,32286.0,129.9938,130.0426,129.9449,129.9742,32286.0
2019-11-04 13:35:00,132.91,132.95,132.91,132.91,20253.0,129.9546,129.9938,129.9546,129.9546,20253.0
2019-11-04 13:40:00,132.92,132.93,132.84,132.91,21768.0,129.9644,129.9742,129.8862,129.9546,21768.0
2019-11-04 13:45:00,132.91,132.93,132.87,132.9,29476.0,129.9546,129.9742,129.9155,129.9449,29476.0
2019-11-04 13:50:00,132.91,132.91,132.72,132.78,93399.0,129.9546,129.9546,129.7689,129.8275,93399.0
2019-11-04 13:55:00,132.77,132.78,132.68,132.72,43721.0,129.8178,129.8275,129.7298,129.7689,43721.0
2019-11-04 14:00:00,132.72,132.77,132.63,132.68,42030.0,129.7689,129.8178,129.6809,129.7298,42030.0
2019-11-04 14:05:00,132.68,132.7,132.63,132.63,31956.0,129.7298,129.7493,129.6809,129.6809,31956.0
2019-11-04 14:10:00,132.64,132.64,132.49,132.51,56064.0,129.6906,129.6906,129.544,129.5635,56064.0
2019-11-04 14:15:00,132.5,132.67,132.47,132.67,79164.0,129.5538,129.72,129.5244,129.72,79164.0
2019-11-04 14:20:00,132.67,132.83,132.63,132.68,48165.0,129.72,129.8764,129.6809,129.7298,48165.0
2019-11-04 14:25:00,132.69,132.72,132.64,132.69,33338.0,129.7395,129.7689,129.6906,129.7395,33338.0
2019-11-04 14:30:00,132.69,132.71,132.63,132.64,22561.0,129.7395,129.7591,129.6809,129.6906,22561.0
2019-11-04 14:35:00,132.63,132.66,132.57,132.58,23860.0,129.6809,129.7102,129.6222,129.632,23860.0
2019-11-04 14:40:00,132.59,132.61,132.53,132.56,43079.0,129.6418,129.6613,129.5831,129.6124,43079.0
2019-11-04 14:45:00,132.56,132.69,132.54,132.66,31970.0,129.6124,129.7395,129.5929,129.7102,31970.0
2019-11-04 14:50:00,132.67,132.75,132.64,132.75,40466.0,129.72,129.7982,129.6906,129.7982,40466.0
2019-11-04 14:55:00,132.75,132.79,132.71,132.71,32205.0,129.7982,129.8373,129.7591,129.7591,32205.0
2019-11-04 15:00:00,132.71,132.73,132.57,132.72,58976.0,129.7591,129.7786,129.6222,129.7689,58976.0
2019-11-04 15:05:00,132.73,132.75,132.69,132.73,26326.0,129.7786,129.7982,129.7395,129.7786,26326.0
2019-11-04 15:10:00,132.74,132.74,132.65,132.67,31222.0,129.7884,129.7884,129.7004,129.72,31222.0
2019-11-04 15:15:00,132.68,132.8,132.64,132.79,56902.0,129.7298,129.8471,129.6906,129.8373,56902.0
2019-11-04 15:20:00,132.78,132.93,132.77,132.89,53346.0,129.8275,129.9742,129.8178,129.9351,53346.0
2019-11-04 15:25:00,132.89,132.9,132.76,132.81,50736.0,129.9351,129.9449,129.808,129.8569,50736.0
2019-11-04 15:30:00,132.82,132.84,132.76,132.8,54372.0,129.8666,129.8862,129.808,129.8471,54372.0
2019-11-04 15:35:00,132.81,132.86,132.79,132.82,52928.0,129.8569,129.9058,129.8373,129.8666,52928.0
2019-11-04 15:40:00,132.83,132.87,132.76,132.77,83563.0,129.8764,129.9155,129.808,129.8178,83563.0
2019-11-04 15:45:00,132.77,132.89,132.75,132.89,74885.0,129.8178,129.9351,129.7982,129.9351,74885.0
2019-11-04 15:50:00,132.89,132.98,132.86,132.97,132034.0,129.9351,130.0231,129.9058,130.0133,132034.0
2019-11-04 15:55:00,132.97,132.99,132.81,132.95,185893.0,130.0133,130.0329,129.8569,129.9938,185893.0
2019-11-05 09:30:00,132.77,132.77,130.89,131.82,413695.0,129.8178,129.8178,127.9796,128.8889,413695.0
2019-11-05 09:35:00,131.8,131.81,130.94,131.15,196524.0,128.8693,128.8791,128.0284,128.2338,196524.0
2019-11-05 09:40:00,131.15,131.26,131.01,131.21,173521.0,128.2338,128.3413,128.0969,128.2924,173521.0
2019-11-05 09:45:00,131.22,131.46,131.04,131.44,137195.0,128.3022,128.5369,128.1262,128.5173,137195.0
2019-11-05 09:50:00,131.43,131.57,131.29,131.53,123008.0,128.5076,128.6444,128.3707,128.6053,123008.0
2019-11-05 09:55:00,131.53,131.95,131.5,131.95,87992.0,128.6053,129.016,128.576,129.016,87992.0
2019-11-05 10:00:00,131.96,132.33,131.93,132.15,115865.0,129.0258,129.3875,128.9964,129.2115,115865.0
2019-11-05 10:05:00,132.16,132.16,131.8,131.92,63983.0,129.2213,129.2213,128.8693,128.9867,63983.0
2019-11-05 10:10:00,131.94,131.94,131.56,131.62,64472.0,129.0062,129.0062,128.6347,128.6933,64472.0
2019-11-05 10:15:00,131.62,131.67,131.44,131.64,56305.0,128.6933,128.7422,128.5173,128.7129,56305.0
2019-11-05 10:20:00,131.65,131.71,131.48,131.66,48956.0,128.7227,128.7813,128.5564,128.7324,48956.0
2019-11-05 10:25:00,131.66,131.95,131.61,131.93,47171.0,128.7324,129.016,128.6836,128.9964,47171.0
2019-11-05 10:30:00,131.93,132.03,131.85,131.94,73260.0,128.9964,129.0942,128.9182,129.0062,73260.0
2019-11-05 10:35:00,131.93,132.18,131.93,132.18,43857.0,128.9964,129.2409,128.9964,129.2409,43857.0
2019-11-05 10:40:00,132.15,132.19,132.03,132.07,73425.0,129.2115,129.2507,129.0942,129.1333,73425.0
2019-11-05 10:45:00,132.09,132.12,131.92,131.98,64372.0,129.1529,129.1822,128.9867,129.0453,64372.0
2019-11-05 10:50:00,131.97,132.09,131.8,131.83,75777.0,129.0355,129.1529,128.8693,128.8987,75777.0
2019-11-05 10:55:00,131.82,132.04,131.81,132.01,29886.0,128.8889,129.104,128.8791,129.0747,29886.0
2019-11-05 11:00:00,132.02,132.05,131.83,131.88,37386.0,129.0844,129.1138,128.8987,128.9475,37386.0
2019-11-05 11:05:00,131.87,132.01,131.79,131.85,39084.0,128.9378,129.0747,128.8595,128.9182,39084.0
2019-11-05 11:10:00,131.86,131.95,131.85,131.9,21811.0,128.928,129.016,128.9182,128.9671,21811.0
2019-11-05 11:15:00,131.9,132.0,131.88,131.96,26932.0,128.9671,129.0649,128.9475,129.0258,26932.0
2019-11-05 11:20:00,131.96,132.2,131.96,132.19,39973.0,129.0258,129.2604,129.0258,129.2507,39973.0
2019-11-05 11:25:00,132.18,132.25,132.09,132.14,51208.0,129.2409,129.3093,129.1529,129.2018,51208.0
2019-11-05 11:30:00,132.15,132.18,132.01,132.08,31394.0,129.2115,129.2409,129.0747,129.1431,31394.0
2019-11-05 11:35:00,132.08,132.14,132.05,132.12,22926.0,129.1431,129.2018,129.1138,129.1822,22926.0
2019-11-05 11:40:00,132.12,132.24,132.06,132.18,28629.0,129.1822,129.2995,129.1235,129.2409,28629.0
2019-11-05 11:45:00,132.19,132.23,132.12,132.16,23936.0,129.2507,129.2898,129.1822,129.2213,23936.0
2019-11-05 11:50:00,132.16,132.22,132.11,132.14,15225.0,129.2213,129.28,129.1724,129.2018,15225.0
2019-11-05 11:55:00,132.14,132.2,132.14,132.17,23569.0,129.2018,129.2604,129.2018,129.2311,23569.0
2019-11-05 12:00:00,132.16,132.23,132.14,132.18,44530.0,129.2213,129.2898,129.2018,129.2409,44530.0
2019-11-05 12:05:00,132.19,132.24,132.16,132.19,27836.0,129.2507,129.2995,129.2213,129.2507,27836.0
2019-11-05 12:10:00,132.19,132.26,132.17,132.23,34923.0,129.2507,129.3191,129.2311,129.2898,34923.0
2019-11-05 12:15:00,132.22,132.22,132.12,132.13,40905.0,129.28,129.28,129.1822,129.192,40905.0
2019-11-05 12:20:00,132.13,132.15,131.93,132.01,35081.0,129.192,129.2115,128.9964,129.0747,35081.0
2019-11-05 12:25:00,132.01,132.03,131.92,131.94,39270.0,129.0747,129.0942,128.9867,129.0062,39270.0
2019-11-05 12:30:00,131.94,131.98,131.91,131.95,16034.0,129.0062,129.0453,128.9769,129.016,16034.0
2019-11-05 12:35:00,131.95,132.03,131.95,132.0,12998.0,129.016,129.0942,129.016,129.0649,12998.0
2019-11-05 12:40:00,132.0,132.02,131.9,131.93,26436.0,129.0649,129.0844,128.9671,128.9964,26436.0
2019-11-05 12:45:00,131.94,131.95,131.78,131.8,58228.0,129.0062,129.016,128.8498,128.8693,58228.0
2019-11-05 12:50:00,131.81,131.91,131.81,131.84,33607.0,128.8791,128.9769,128.8791,128.9084,33607.0
2019-11-05 12:55:00,131.85,131.87,131.77,131.79,67169.0,128.9182,128.9378,128.84,128.8595,67169.0
2019-11-05 13:00:00,131.8,131.92,131.72,131.92,68630.0,128.8693,128.9867,128.7911,128.9867,68630.0
2019-11-05 13:05:00,131.92,131.94,131.81,131.89,30469.0,128.9867,129.0062,128.8791,128.9573,30469.0
2019-11-05 13:10:00,131.9,132.1,131.89,132.03,47458.0,128.9671,129.1627,128.9573,129.0942,47458.0
2019-11-05 13:15:00,132.02,132.08,132.0,132.03,22206.0,129.0844,129.1431,129.0649,129.0942,22206.0
2019-11-05 13:20:00,132.03,132.04,131.93,131.98,38517.0,129.0942,129.104,128.9964,129.0453,38517.0
2019-11-05 13:25:00,131.99,132.03,131.93,131.96,26059.0,129.0551,129.0942,128.9964,129.0258,26059.0
2019-11-05 13:30:00,131.96,132.02,131.9,132.0,32860.0,129.0258,129.0844,128.9671,129.0649,32860.0
2019-11-05 13:35:00,132.0,132.0,131.83,131.85,40170.0,129.0649,129.0649,128.8987,128.9182,40170.0
2019-11-05 13:40:00,131.86,131.88,131.76,131.79,29769.0,128.928,128.9475,128.8302,128.8595,29769.0
2019-11-05 13:45:00,131.8,131.8,131.71,131.74,45301.0,128.8693,128.8693,128.7813,128.8107,45301.0
2019-11-05 13:50:00,131.75,131.78,131.7,131.78,14938.0,128.8204,128.8498,128.7715,128.8498,14938.0
2019-11-05 13:55:00,131.77,131.78,131.63,131.63,44117.0,128.84,128.8498,128.7031,128.7031,44117.0
2019-11-05 14:00:00,131.64,131.65,131.51,131.53,47033.0,128.7129,128.7227,128.5858,128.6053,47033.0
2019-11-05 14:05:00,131.53,131.53,131.43,131.47,82110.0,128.6053,128.6053,128.5076,128.5467,82110.0
2019-11-05 14:10:00,131.49,131.49,131.32,131.42,49024.0,128.5662,128.5662,128.4,128.4978,49024.0
2019-11-05 14:15:00,131.42,131.46,131.36,131.41,34324.0,128.4978,128.5369,128.4391,128.488,34324.0
2019-11-05 14:20:00,131.41,131.46,131.37,131.45,43392.0,128.488,128.5369,128.4489,128.5271,43392.0
2019-11-05 14:25:00,131.44,131.47,131.4,131.45,33734.0,128.5173,128.5467,128.4782,128.5271,33734.0
2019-11-05 14:30:00,131.45,131.46,131.35,131.37,39450.0,128.5271,128.5369,128.4293,128.4489,39450.0
2019-11-05 14:35:00,131.36,131.42,131.36,131.38,33412.0,128.4391,128.4978,128.4391,128.4587,33412.0
2019-11-05 14:40:00,131.37,131.4,131.28,131.28,46933.0,128.4489,128.4782,128.3609,128.3609,46933.0
2019-11-05 14:45:00,131.28,131.37,131.27,131.37,68859.0,128.3609,128.4489,128.3511,128.4489,68859.0
2019-11-05 14:50:00,131.38,131.52,131.31,131.52,96139.0,128.4587,128.5956,128.3902,128.5956,96139.0
2019-11-05 14:55:00,131.52,131.62,131.51,131.57,33149.0,128.5956,128.6933,128.5858,128.6444,33149.0
2019-11-05 15:00:00,131.58,131.66,131.54,131.65,25273.0,128.6542,128.7324,128.6151,128.7227,25273.0
2019-11-05 15:05:00,131.64,131.8,131.64,131.77,50310.0,128.7129,128.8693,128.7129,128.84,50310.0
2019-11-05 15:10:00,131.79,131.79,131.71,131.76,23177.0,128.8595,128.8595,128.7813,128.8302,23177.0
2019-11-05 15:15:00,131.76,131.77,131.5,131.5,48664.0,128.8302,128.84,128.576,128.576,48664.0
2019-11-05 15:20:00,131.52,131.54,131.4,131.43,46014.0,128.5956,128.6151,128.4782,128.5076,46014.0
2019-11-05 15:25:00,131.41,131.49,131.39,131.42,55649.0,128.488,128.5662,128.4684,128.4978,55649.0
2019-11-05 15:30:00,131.43,131.45,131.29,131.31,79014.0,128.5076,128.5271,128.3707,128.3902,79014.0
2019-11-05 15:35:00,131.31,131.47,131.3,131.44,97682.0,128.3902,128.5467,128.3804,128.5173,97682.0
2019-11-05 15:40:00,131.43,131.56,131.4,131.47,105460.0,128.5076,128.6347,128.4782,128.5467,105460.0
2019-11-05 15:45:00,131.48,131.51,131.4,131.42,97969.0,128.5564,128.5858,128.4782,128.4978,97969.0
2019-11-05 15:50:00,131.42,131.47,131.36,131.47,130982.0,128.4978,128.5467,128.4391,128.5467,130982.0
2019-11-05 15:55:00,131.48,131.53,131.42,131.46,243895.0,128.5564,128.6053,128.4978,128.5369,243895.0
2019-11-06 09:30:00,131.6,131.66,131.16,131.17,213524.0,128.6738,128.7324,128.2436,128.2533,213524.0
2019-11-06 09:35:00,131.14,131.24,130.92,130.97,112608.0,128.224,128.3218,128.0089,128.0578,112608.0
2019-11-06 09:40:00,130.99,131.09,130.88,130.98,109907.0,128.0773,128.1751,127.9698,128.0676,109907.0
2019-11-06 09:45:00,130.99,131.02,130.73,130.89,137892.0,128.0773,128.1067,127.8231,127.9796,137892.0
2019-11-06 09:50:00,130.89,130.89,130.66,130.76,106833.0,127.9796,127.9796,127.7547,127.8525,106833.0
2019-11-06 09:55:00,130.76,130.78,130.66,130.76,124225.0,127.8525,127.872,127.7547,127.8525,124225.0
2019-11-06 10:00:00,130.74,130.97,130.73,130.87,121088.0,127.8329,128.0578,127.8231,127.96,121088.0
2019-11-06 10:05:00,130.85,131.28,130.81,131.28,140311.0,127.9404,128.3609,127.9013,128.3609,140311.0
2019-11-06 10:10:00,131.29,131.44,131.24,131.29,264195.0,128.3707,128.5173,128.3218,128.3707,264195.0
2019-11-06 10:15:00,131.3,131.31,131.06,131.09,116401.0,128.3804,128.3902,128.1458,128.1751,116401.0
2019-11-06 10:20:00,131.08,131.25,130.9,131.2,124858.0,128.1653,128.3316,127.9893,128.2827,124858.0
2019-11-06 10:25:00,131.2,131.29,130.96,131.07,158172.0,128.2827,128.3707,128.048,128.1556,158172.0
2019-11-06 10:30:00,131.07,131.11,130.86,130.92,75514.0,128.1556,128.1947,127.9502,128.0089,75514.0
2019-11-06 10:35:00,130.91,130.96,130.85,130.92,91897.0,127.9991,128.048,127.9404,128.0089,91897.0
2019-11-06 10:40:00,130.93,131.25,130.92,131.21,152647.0,128.0187,128.3316,128.0089,128.2924,152647.0
2019-11-06 10:45:00,131.22,131.29,131.05,131.24,104883.0,128.3022,128.3707,128.136,128.3218,104883.0
2019-11-06 10:50:00,131.23,131.28,131.05,131.05,121344.0,128.312,128.3609,128.136,128.136,121344.0
2019-11-06 10:55:00,131.05,131.2,131.01,131.19,70479.0,128.136,128.2827,128.0969,128.2729,70479.0
2019-11-06 11:00:00,131.18,131.27,131.14,131.23,126890.0,128.2631,128.3511,128.224,128.312,126890.0
2019-11-06 11:05:00,131.24,131.42,131.18,131.39,78402.0,128.3218,128.4978,128.2631,128.4684,78402.0
2019-11-06 11:10:00,131.39,131.49,131.3,131.35,101559.0,128.4684,128.5662,128.3804,128.4293,101559.0
2019-11-06 11:15:00,131.34,131.43,131.29,131.4,41445.0,128.4196,128.5076,128.3707,128.4782,41445.0
2019-11-06 11:20:00,131.4,131.4,131.13,131.14,45883.0,128.4782,128.4782,128.2142,128.224,45883.0
2019-11-06 11:25:00,131.12,131.13,131.02,131.09,49476.0,128.2044,128.2142,128.1067,128.1751,49476.0
2019-11-06 11:30:00,131.09,131.3,131.08,131.24,64071.0,128.1751,128.3804,128.1653,128.3218,64071.0
2019-11-06 11:35:00,131.22,131.26,131.05,131.08,48190.0,128.3022,128.3413,128.136,128.1653,48190.0
2019-11-06 11:40:00,131.07,131.23,130.96,131.02,92058.0,128.1556,128.312,128.048,128.1067,92058.0
2019-11-06 11:45:00,131.01,131.07,130.88,130.98,66214.0,128.0969,128.1556,127.9698,128.0676,66214.0
2019-11-06 11:50:00,130.95,131.01,130.87,130.95,38759.0,128.0382,128.0969,127.96,128.0382,38759.0
2019-11-06 11:55:00,130.94,131.01,130.92,130.98,43561.0,128.0284,128.0969,128.0089,128.0676,43561.0
2019-11-06 12:00:00,130.98,131.02,130.93,131.0,43559.0,128.0676,128.1067,128.0187,128.0871,43559.0
2019-11-06 12:05:00,130.99,131.02,130.94,130.98,37088.0,128.0773,128.1067,128.0284,128.0676,37088.0
2019-11-06 12:10:00,130.99,131.01,130.92,130.98,30230.0,128.0773,128.0969,128.0089,128.0676,30230.0
2019-11-06 12:15:00,130.97,130.99,130.93,130.94,23069.0,128.0578,128.0773,128.0187,128.0284,23069.0
2019-11-06 12:20:00,130.93,131.03,130.92,131.0,58311.0,128.0187,128.1164,128.0089,128.0871,58311.0
2019-11-06 12:25:00,131.0,131.01,130.91,130.92,44556.0,128.0871,128.0969,127.9991,128.0089,44556.0
2019-11-06 12:30:00,130.93,130.98,130.85,130.86,73975.0,128.0187,128.0676,127.9404,127.9502,73975.0
2019-11-06 12:35:00,130.87,131.04,130.86,130.97,123697.0,127.96,128.1262,127.9502,128.0578,123697.0
2019-11-06 12:40:00,130.98,131.14,130.96,131.1,94822.0,128.0676,128.224,128.048,128.1849,94822.0
2019-11-06 12:45:00,131.09,131.13,131.04,131.11,68045.0,128.1751,128.2142,128.1262,128.1947,68045.0
2019-11-06 12:50:00,131.12,131.21,131.08,131.21,50908.0,128.2044,128.2924,128.1653,128.2924,50908.0
2019-11-06 12:55:00,131.22,131.26,131.11,131.13,44048.0,128.3022,128.3413,128.1947,128.2142,44048.0
2019-11-06 13:00:00,131.14,131.19,131.12,131.13,31944.0,128.224,128.2729,128.2044,128.2142,31944.0
2019-11-06 13:05:00,131.12,131.16,131.08,131.1,24370.0,128.2044,128.2436,128.1653,128.1849,24370.0
2019-11-06 13:10:00,131.09,131.23,131.07,131.22,46705.0,128.1751,128.312,128.1556,128.3022,46705.0
2019-11-06 13:15:00,131.22,131.25,131.1,131.13,38312.0,128.3022,128.3316,128.1849,128.2142,38312.0
2019-11-06 13:20:00,131.13,131.23,131.13,131.19,42291.0,128.2142,128.312,128.2142,128.2729,42291.0
2019-11-06 13:25:00,131.19,131.39,131.19,131.39,49365.0,128.2729,128.4684,128.2729,128.4684,49365.0
2019-11-06 13:30:00,131.39,131.54,131.37,131.44,90946.0,128.4684,128.6151,128.4489,128.5173,90946.0
2019-11-06 13:35:00,131.45,131.45,131.24,131.24,61970.0,128.5271,128.5271,128.3218,128.3218,61970.0
2019-11-06 13:40:00,131.25,131.34,131.2,131.34,36111.0,128.3316,128.4196,128.2827,128.4196,36111.0
2019-11-06 13:45:00,131.34,131.35,131.21,131.25,48139.0,128.4196,128.4293,128.2924,128.3316,48139.0
2019-11-06 13:50:00,131.26,131.34,131.25,131.26,36289.0,128.3413,128.4196,128.3316,128.3413,36289.0
2019-11-06 13:55:00,131.26,131.35,131.22,131.34,63634.0,128.3413,128.4293,128.3022,128.4196,63634.0
2019-11-06 14:00:00,131.34,131.35,131.21,131.24,36156.0,128.4196,128.4293,128.2924,128.3218,36156.0
2019-11-06 14:05:00,131.22,131.28,131.2,131.27,42705.0,128.3022,128.3609,128.2827,128.3511,42705.0
2019-11-06 14:10:00,131.27,131.28,131.22,131.27,29175.0,128.3511,128.3609,128.3022,128.3511,29175.0
2019-11-06 14:15:00,131.27,131.35,131.22,131.34,59239.0,128.3511,128.4293,128.3022,128.4196,59239.0
2019-11-06 14:20:00,131.34,131.37,131.29,131.35,64906.0,128.4196,128.4489,128.3707,128.4293,64906.0
2019-11-06 14:25:00,131.35,131.38,131.33,131.37,33075.0,128.4293,128.4587,128.4098,128.4489,33075.0
2019-11-06 14:30:00,131.38,131.39,131.32,131.34,38688.0,128.4587,128.4684,128.4,128.4196,38688.0
2019-11-06 14:35:00,131.35,131.39,131.31,131.35,69415.0,128.4293,128.4684,128.3902,128.4293,69415.0
2019-11-06 14:40:00,131.34,131.37,131.24,131.27,53922.0,128.4196,128.4489,128.3218,128.3511,53922.0
2019-11-06 14:45:00,131.28,131.35,131.2,131.22,99478.0,128.3609,128.4293,128.2827,128.3022,99478.0
2019-11-06 14:50:00,131.22,131.39,131.21,131.34,62651.0,128.3022,128.4684,128.2924,128.4196,62651.0
2019-11-06 14:55:00,131.34,131.44,131.3,131.41,65551.0,128.4196,128.5173,128.3804,128.488,65551.0
2019-11-06 15:00:00,131.41,131.42,131.34,131.42,40260.0,128.488,128.4978,128.4196,128.4978,40260.0
2019-11-06 15:05:00,131.41,131.42,131.28,131.33,64607.0,128.488,128.4978,128.3609,128.4098,64607.0
2019-11-06 15:10:00,131.32,131.39,131.32,131.38,44873.0,128.4,128.4684,128.4,128.4587,44873.0
2019-11-06 15:15:00,131.38,131.44,131.23,131.25,84653.0,128.4587,128.5173,128.312,128.3316,84653.0
2019-11-06 15:20:00,131.25,131.26,131.16,131.17,83450.0,128.3316,128.3413,128.2436,128.2533,83450.0
2019-11-06 15:25:00,131.17,131.23,131.16,131.22,58644.0,128.2533,128.312,128.2436,128.3022,58644.0
2019-11-06 15:30:00,131.22,131.26,131.19,131.25,89692.0,128.3022,128.3413,128.2729,128.3316,89692.0
2019-11-06 15:35:00,131.26,131.27,131.2,131.25,69695.0,128.3413,128.3511,128.2827,128.3316,69695.0
2019-11-06 15:40:00,131.25,131.31,131.23,131.28,75702.0,128.3316,128.3902,128.312,128.3609,75702.0
2019-11-06 15:45:00,131.27,131.29,131.15,131.17,106041.0,128.3511,128.3707,128.2338,128.2533,106041.0
2019-11-06 15:50:00,131.17,131.2,131.09,131.13,145780.0,128.2533,128.2827,128.1751,128.2142,145780.0
2019-11-06 15:55:00,131.14,131.29,131.12,131.29,318686.0,128.224,128.3707,128.2044,128.3707,318686.0
2019-11-07 09:30:00,132.35,132.71,132.04,132.25,460306.0,129.4071,129.7591,129.104,129.3093,460306.0
2019-11-07 09:35:00,132.23,132.26,131.75,132.11,227785.0,129.2898,129.3191,128.8204,129.1724,227785.0
2019-11-07 09:40:00,132.13,132.24,131.96,131.97,128023.0,129.192,129.2995,129.0258,129.0355,128023.0
2019-11-07 09:45:00,131.98,132.27,131.96,132.25,78013.0,129.0453,129.3289,129.0258,129.3093,78013.0
2019-11-07 09:50:00,132.22,132.52,132.2,132.47,143819.0,129.28,129.5733,129.2604,129.5244,143819.0
2019-11-07 09:55:00,132.48,132.61,132.28,132.31,176965.0,129.5342,129.6613,129.3387,129.368,176965.0
2019-11-07 10:00:00,132.29,132.38,132.1,132.21,173989.0,129.3484,129.4364,129.1627,129.2702,173989.0
2019-11-07 10:05:00,132.2,132.66,132.17,132.61,132629.0,129.2604,129.7102,129.2311,129.6613,132629.0
2019-11-07 10:10:00,132.61,133.07,132.58,132.96,184835.0,129.6613,130.1111,129.632,130.0035,184835.0
2019-11-07 10:15:00,133.0,133.07,132.73,133.05,120566.0,130.0426,130.1111,129.7786,130.0915,120566.0
2019-11-07 10:20:00,133.03,133.19,133.0,133.06,112434.0,130.072,130.2284,130.0426,130.1013,112434.0
2019-11-07 10:25:00,133.07,133.4,133.07,133.21,118466.0,130.1111,130.4337,130.1111,130.248,118466.0
2019-11-07 10:30:00,133.2,133.22,132.86,132.93,134145.0,130.2382,130.2578,129.9058,129.9742,134145.0
2019-11-07 10:35:00,132.93,133.19,132.91,133.12,64561.0,129.9742,130.2284,129.9546,130.16,64561.0
2019-11-07 10:40:00,133.13,133.18,133.07,133.17,55418.0,130.1698,130.2186,130.1111,130.2089,55418.0
2019-11-07 10:45:00,133.17,133.19,133.09,133.13,66606.0,130.2089,130.2284,130.1306,130.1698,66606.0
2019-11-07 10:50:00,133.14,133.45,133.13,133.43,147053.0,130.1795,130.4826,130.1698,130.4631,147053.0
2019-11-07 10:55:00,133.42,133.7,133.42,133.51,299886.0,130.4533,130.7271,130.4533,130.5413,299886.0
2019-11-07 11:00:00,133.51,133.58,133.47,133.52,105115.0,130.5413,130.6097,130.5022,130.5511,105115.0
2019-11-07 11:05:00,133.5,133.6,133.44,133.53,80676.0,130.5315,130.6293,130.4729,130.5609,80676.0
2019-11-07 11:10:00,133.54,133.59,133.44,133.51,98639.0,130.5706,130.6195,130.4729,130.5413,98639.0
2019-11-07 11:15:00,133.51,133.55,133.37,133.39,92437.0,130.5413,130.5804,130.4044,130.424,92437.0
2019-11-07 11:20:00,133.4,133.4,133.19,133.19,121073.0,130.4337,130.4337,130.2284,130.2284,121073.0
2019-11-07 11:25:00,133.2,133.42,133.12,133.41,77574.0,130.2382,130.4533,130.16,130.4435,77574.0
2019-11-07 11:30:00,133.41,133.42,133.21,133.22,126189.0,130.4435,130.4533,130.248,130.2578,126189.0
2019-11-07 11:35:00,133.21,133.24,133.13,133.2,78008.0,130.248,130.2773,130.1698,130.2382,78008.0
2019-11-07 11:40:00,133.2,133.2,133.01,133.05,69577.0,130.2382,130.2382,130.0524,130.0915,69577.0
2019-11-07 11:45:00,133.05,133.05,132.83,132.85,74956.0,130.0915,130.0915,129.8764,129.896,74956.0
2019-11-07 11:50:00,132.84,133.03,132.84,133.0,73879.0,129.8862,130.072,129.8862,130.0426,73879.0
2019-11-07 11:55:00,133.02,133.38,132.98,133.33,117965.0,130.0622,130.4142,130.0231,130.3653,117965.0
2019-11-07 12:00:00,133.34,133.38,133.21,133.25,100257.0,130.3751,130.4142,130.248,130.2871,100257.0
2019-11-07 12:05:00,133.24,133.3,133.15,133.19,74634.0,130.2773,130.336,130.1893,130.2284,74634.0
2019-11-07 12:10:00,133.19,133.25,133.08,133.12,51006.0,130.2284,130.2871,130.1209,130.16,51006.0
2019-11-07 12:15:00,133.11,133.17,133.09,133.11,42641.0,130.1502,130.2089,130.1306,130.1502,42641.0
2019-11-07 12:20:00,133.1,133.12,133.0,133.1,52819.0,130.1404,130.16,130.0426,130.1404,52819.0
2019-11-07 12:25:00,133.1,133.17,132.96,133.03,103108.0,130.1404,130.2089,130.0035,130.072,103108.0
2019-11-07 12:30:00,133.04,133.09,132.97,133.05,67667.0,130.0818,130.1306,130.0133,130.0915,67667.0
2019-11-07 12:35:00,133.05,133.06,132.83,132.83,86686.0,130.0915,130.1013,129.8764,129.8764,86686.0
2019-11-07 12:40:00,132.83,133.03,132.83,132.84,91213.0,129.8764,130.072,129.8764,129.8862,91213.0
2019-11-07 12:45:00,132.84,132.97,132.81,132.96,51369.0,129.8862,130.0133,129.8569,130.0035,51369.0
2019-11-07 12:50:00,132.97,133.04,132.84,132.86,65276.0,130.0133,130.0818,129.8862,129.9058,65276.0
2019-11-07 12:55:00,132.86,132.88,132.75,132.76,94010.0,129.9058,129.9253,129.7982,129.808,94010.0
2019-11-07 13:00:00,132.76,132.76,132.65,132.65,67096.0,129.808,129.808,129.7004,129.7004,67096.0
2019-11-07 13:05:00,132.65,132.68,132.6,132.65,71605.0,129.7004,129.7298,129.6515,129.7004,71605.0
2019-11-07 13:10:00,132.63,132.64,132.27,132.27,290948.0,129.6809,129.6906,129.3289,129.3289,290948.0
2019-11-07 13:15:00,132.29,132.29,132.04,132.05,191906.0,129.3484,129.3484,129.104,129.1138,191906.0
2019-11-07 13:20:00,132.05,132.31,132.03,132.13,144900.0,129.1138,129.368,129.0942,129.192,144900.0
2019-11-07 13:25:00,132.13,132.14,131.95,131.98,201012.0,129.192,129.2018,129.016,129.0453,201012.0
2019-11-07 13:30:00,131.96,132.09,131.88,132.0,129130.0,129.0258,129.1529,128.9475,129.0649,129130.0
2019-11-07 13:35:00,132.0,132.02,131.84,131.87,95475.0,129.0649,129.0844,128.9084,128.9378,95475.0
2019-11-07 13:40:00,131.86,131.89,131.81,131.85,71325.0,128.928,128.9573,128.8791,128.9182,71325.0
2019-11-07 13:45:00,131.84,132.26,131.84,132.25,137234.0,128.9084,129.3191,128.9084,129.3093,137234.0
2019-11-07 13:50:00,132.25,132.41,132.18,132.21,146746.0,129.3093,129.4658,129.2409,129.2702,146746.0
2019-11-07 13:55:00,132.21,132.47,132.17,132.37,95567.0,129.2702,129.5244,129.2311,129.4267,95567.0
2019-11-07 14:00:00,132.35,132.57,132.3,132.57,72967.0,129.4071,129.6222,129.3582,129.6222,72967.0
2019-11-07 14:05:00,132.57,132.84,132.57,132.78,116360.0,129.6222,129.8862,129.6222,129.8275,116360.0
2019-11-07 14:10:00,132.78,132.83,132.71,132.76,88548.0,129.8275,129.8764,129.7591,129.808,88548.0
2019-11-07 14:15:00,132.76,132.89,132.67,132.68,100669.0,129.808,129.9351,129.72,129.7298,100669.0
2019-11-07 14:20:00,132.68,132.74,132.55,132.74,79093.0,129.7298,129.7884,129.6026,129.7884,79093.0
2019-11-07 14:25:00,132.74,132.87,132.71,132.77,80725.0,129.7884,129.9155,129.7591,129.8178,80725.0
2019-11-07 14:30:00,132.77,132.95,132.76,132.85,92471.0,129.8178,129.9938,129.808,129.896,92471.0
2019-11-07 14:35:00,132.85,132.89,132.7,132.72,139643.0,129.896,129.9351,129.7493,129.7689,139643.0
2019-11-07 14:40:00,132.7,132.83,132.38,132.49,194081.0,129.7493,129.8764,129.4364,129.544,194081.0
2019-11-07 14:45:00,132.49,132.71,132.44,132.67,94424.0,129.544,129.7591,129.4951,129.72,94424.0
2019-11-07 14:50:00,132.67,132.77,132.6,132.65,128705.0,129.72,129.8178,129.6515,129.7004,128705.0
2019-11-07 14:55:00,132.65,132.73,132.53,132.58,193154.0,129.7004,129.7786,129.5831,129.632,193154.0
2019-11-07 15:00:00,132.58,132.73,132.55,132.66,92348.0,129.632,129.7786,129.6026,129.7102,92348.0
2019-11-07 15:05:00,132.66,132.66,132.48,132.58,90348.0,129.7102,129.7102,129.5342,129.632,90348.0
2019-11-07 15:10:00,132.57,132.61,132.54,132.59,83988.0,129.6222,129.6613,129.5929,129.6418,83988.0
2019-11-07 15:15:00,132.59,132.65,132.56,132.61,96706.0,129.6418,129.7004,129.6124,129.6613,96706.0
2019-11-07 15:20:00,132.62,132.64,132.51,132.62,79047.0,129.6711,129.6906,129.5635,129.6711,79047.0
2019-11-07 15:25:00,132.61,132.78,132.6,132.75,99125.0,129.6613,129.8275,129.6515,129.7982,99125.0
2019-11-07 15:30:00,132.75,132.76,132.65,132.72,108435.0,129.7982,129.808,129.7004,129.7689,108435.0
2019-11-07 15:35:00,132.73,132.86,132.7,132.82,135722.0,129.7786,129.9058,129.7493,129.8666,135722.0
2019-11-07 15:40:00,132.81,132.86,132.73,132.83,159600.0,129.8569,129.9058,129.7786,129.8764,159600.0
2019-11-07 15:45:00,132.83,133.1,132.75,133.06,255753.0,129.8764,130.1404,129.7982,130.1013,255753.0
2019-11-07 15:50:00,133.07,133.18,132.93,133.0,388644.0,130.1111,130.2186,129.9742,130.0426,388644.0
2019-11-07 15:55:00,133.01,133.2,132.9,133.13,559592.0,130.0524,130.2382,129.9449,130.1698,559592.0
2019-11-08 09:30:00,140.22,140.25,138.21,138.58,1988814.0,137.1021,137.1314,135.1368,135.4986,1988814.0
2019-11-08 09:35:00,138.56,140.0,137.77,139.14,1556005.0,135.479,136.887,134.7066,136.0461,1556005.0
2019-11-08 09:40:00,139.13,139.94,139.13,139.82,856052.0,136.0363,136.8283,136.0363,136.711,856052.0
2019-11-08 09:45:00,139.79,139.83,139.27,139.3,704628.0,136.6817,136.7208,136.1732,136.2026,704628.0
2019-11-08 09:50:00,139.29,139.65,138.69,138.87,660580.0,136.1928,136.5448,135.6061,135.7821,660580.0
2019-11-08 09:55:00,138.87,139.17,138.45,138.51,524596.0,135.7821,136.0754,135.3715,135.4301,524596.0
2019-11-08 10:00:00,138.52,138.79,138.29,138.46,453971.0,135.4399,135.7039,135.215,135.3812,453971.0
2019-11-08 10:05:00,138.47,138.52,137.9,138.22,482544.0,135.391,135.4399,134.8337,135.1466,482544.0
2019-11-08 10:10:00,138.23,138.75,138.21,138.75,402328.0,135.1563,135.6648,135.1368,135.6648,402328.0
2019-11-08 10:15:00,138.75,139.0,138.53,138.84,409421.0,135.6648,135.9092,135.4497,135.7528,409421.0
2019-11-08 10:20:00,138.84,138.97,138.07,138.17,365285.0,135.7528,135.8799,134.9999,135.0977,365285.0
2019-11-08 10:25:00,138.17,138.5,137.96,138.45,362137.0,135.0977,135.4203,134.8924,135.3715,362137.0
2019-11-08 10:30:00,138.46,138.57,138.05,138.31,354931.0,135.3812,135.4888,134.9804,135.2346,354931.0
2019-11-08 10:35:00,138.27,139.0,138.05,138.51,426935.0,135.1955,135.9092,134.9804,135.4301,426935.0
2019-11-08 10:40:00,138.53,138.84,137.92,138.2,392340.0,135.4497,135.7528,134.8532,135.127,392340.0
2019-11-08 10:45:00,138.22,138.45,138.18,138.27,199733.0,135.1466,135.3715,135.1075,135.1955,199733.0
2019-11-08 10:50:00,138.28,138.29,138.01,138.09,166477.0,135.2052,135.215,134.9412,135.0195,166477.0
2019-11-08 10:55:00,138.12,138.12,137.62,137.89,300700.0,135.0488,135.0488,134.5599,134.8239,300700.0
2019-11-08 11:00:00,137.89,138.24,137.72,138.1,336265.0,134.8239,135.1661,134.6577,135.0292,336265.0
2019-11-08 11:05:00,138.08,138.09,137.77,138.02,182947.0,135.0097,135.0195,134.7066,134.951,182947.0
2019-11-08 11:10:00,138.03,138.08,137.88,137.97,116437.0,134.9608,135.0097,134.8141,134.9021,116437.0
2019-11-08 11:15:00,137.96,138.33,137.95,138.16,170074.0,134.8924,135.2541,134.8826,135.0879,170074.0
2019-11-08 11:20:00,138.14,138.39,138.05,138.11,193908.0,135.0684,135.3128,134.9804,135.039,193908.0
2019-11-08 11:25:00,138.1,138.39,138.08,138.28,157851.0,135.0292,135.3128,135.0097,135.2052,157851.0
2019-11-08 11:30:00,138.28,138.32,138.11,138.24,83993.0,135.2052,135.2443,135.039,135.1661,83993.0
2019-11-08 11:35:00,138.24,138.28,138.05,138.16,90240.0,135.1661,135.2052,134.9804,135.0879,90240.0
2019-11-08 11:40:00,138.15,138.32,138.11,138.26,102778.0,135.0781,135.2443,135.039,135.1857,102778.0
2019-11-08 11:45:00,138.26,138.26,137.95,138.03,130893.0,135.1857,135.1857,134.8826,134.9608,130893.0
2019-11-08 11:50:00,138.04,138.08,137.86,137.94,107740.0,134.9706,135.0097,134.7946,134.8728,107740.0
2019-11-08 11:55:00,137.95,138.15,137.95,138.1,78508.0,134.8826,135.0781,134.8826,135.0292,78508.0
2019-11-08 12:00:00,138.12,138.15,138.0,138.1,58026.0,135.0488,135.0781,134.9315,135.0292,58026.0
2019-11-08 12:05:00,138.12,138.13,137.9,137.94,75339.0,135.0488,135.0586,134.8337,134.8728,75339.0
2019-11-08 12:10:00,137.92,138.03,137.78,137.84,181921.0,134.8532,134.9608,134.7164,134.775,181921.0
2019-11-08 12:15:00,137.82,137.83,137.35,137.57,307418.0,134.7555,134.7652,134.2959,134.511,307418.0
2019-11-08 12:20:00,137.56,137.58,137.3,137.48,165685.0,134.5012,134.5208,134.247,134.423,165685.0
2019-11-08 12:25:00,137.49,137.56,137.14,137.27,195069.0,134.4328,134.5012,134.0906,134.2177,195069.0
2019-11-08 12:30:00,137.27,137.58,137.24,137.5,146535.0,134.2177,134.5208,134.1884,134.4426,146535.0
2019-11-08 12:35:00,137.52,137.73,137.42,137.42,132852.0,134.4621,134.6675,134.3644,134.3644,132852.0
2019-11-08 12:40:00,137.41,137.47,137.27,137.3,93711.0,134.3546,134.4132,134.2177,134.247,93711.0
2019-11-08 12:45:00,137.3,137.42,137.18,137.32,159837.0,134.247,134.3644,134.1297,134.2666,159837.0
2019-11-08 12:50:00,137.32,137.37,137.26,137.35,61707.0,134.2666,134.3155,134.2079,134.2959,61707.0
2019-11-08 12:55:00,137.36,137.48,137.3,137.31,136558.0,134.3057,134.423,134.247,134.2568,136558.0
2019-11-08 13:00:00,137.31,137.38,137.3,137.37,71960.0,134.2568,134.3252,134.247,134.3155,71960.0
2019-11-08 13:05:00,137.38,137.45,137.02,137.03,208246.0,134.3252,134.3937,133.9733,133.983,208246.0
2019-11-08 13:10:00,137.04,137.26,136.88,137.22,203113.0,133.9928,134.2079,133.8364,134.1688,203113.0
2019-11-08 13:15:00,137.22,137.54,137.21,137.52,163432.0,134.1688,134.4817,134.159,134.4621,163432.0
2019-11-08 13:20:00,137.51,137.52,137.27,137.29,116746.0,134.4524,134.4621,134.2177,134.2373,116746.0
2019-11-08 13:25:00,137.29,137.31,137.1,137.15,137991.0,134.2373,134.2568,134.0515,134.1004,137991.0
2019-11-08 13:30:00,137.14,137.18,137.06,137.17,102789.0,134.0906,134.1297,134.0124,134.1199,102789.0
2019-11-08 13:35:00,137.17,137.22,136.91,136.93,98840.0,134.1199,134.1688,133.8657,133.8853,98840.0
2019-11-08 13:40:00,136.93,136.96,136.74,136.89,206968.0,133.8853,133.9146,133.6995,133.8461,206968.0
2019-11-08 13:45:00,136.89,137.13,136.88,137.12,112393.0,133.8461,134.0808,133.8364,134.071,112393.0
2019-11-08 13:50:00,137.12,137.12,136.94,137.02,105585.0,134.071,134.071,133.895,133.9733,105585.0
2019-11-08 13:55:00,137.01,137.1,136.97,137.03,80184.0,133.9635,134.0515,133.9244,133.983,80184.0
2019-11-08 14:00:00,137.03,137.04,136.91,137.0,67039.0,133.983,133.9928,133.8657,133.9537,67039.0
2019-11-08 14:05:00,136.99,137.08,136.96,137.02,109500.0,133.9439,134.0319,133.9146,133.9733,109500.0
2019-11-08 14:10:00,137.03,137.18,136.96,137.07,127655.0,133.983,134.1297,133.9146,134.0221,127655.0
2019-11-08 14:15:00,137.09,137.1,136.99,137.05,59002.0,134.0417,134.0515,133.9439,134.0026,59002.0
2019-11-08 14:20:00,137.06,137.23,137.04,137.11,72691.0,134.0124,134.1786,133.9928,134.0613,72691.0
2019-11-08 14:25:00,137.11,137.18,137.1,137.16,65900.0,134.0613,134.1297,134.0515,134.1101,65900.0
2019-11-08 14:30:00,137.16,137.18,137.12,137.13,89016.0,134.1101,134.1297,134.071,134.0808,89016.0
2019-11-08 14:35:00,137.13,137.14,136.88,137.09,119227.0,134.0808,134.0906,133.8364,134.0417,119227.0
2019-11-08 14:40:00,137.09,137.14,137.0,137.07,66619.0,134.0417,134.0906,133.9537,134.0221,66619.0
2019-11-08 14:45:00,137.06,137.08,136.91,136.93,64462.0,134.0124,134.0319,133.8657,133.8853,64462.0
2019-11-08 14:50:00,136.92,137.1,136.91,137.09,83012.0,133.8755,134.0515,133.8657,134.0417,83012.0
2019-11-08 14:55:00,137.09,137.21,137.07,137.19,91009.0,134.0417,134.159,134.0221,134.1395,91009.0
2019-11-08 15:00:00,137.19,137.42,137.18,137.38,150255.0,134.1395,134.3644,134.1297,134.3252,150255.0
2019-11-08 15:05:00,137.39,137.7,137.37,137.52,222661.0,134.335,134.6381,134.3155,134.4621,222661.0
2019-11-08 15:10:00,137.52,137.64,137.51,137.55,105823.0,134.4621,134.5795,134.4524,134.4915,105823.0
2019-11-08 15:15:00,137.55,137.87,137.5,137.86,141335.0,134.4915,134.8044,134.4426,134.7946,141335.0
2019-11-08 15:20:00,137.86,138.06,137.85,138.03,230068.0,134.7946,134.9901,134.7848,134.9608,230068.0
2019-11-08 15:25:00,138.04,138.23,138.02,138.14,246431.0,134.9706,135.1563,134.951,135.0684,246431.0
2019-11-08 15:30:00,138.15,138.19,137.84,137.89,244791.0,135.0781,135.1172,134.775,134.8239,244791.0
2019-11-08 15:35:00,137.89,137.95,137.7,137.85,219151.0,134.8239,134.8826,134.6381,134.7848,219151.0
2019-11-08 15:40:00,137.86,137.86,137.71,137.82,174240.0,134.7946,134.7946,134.6479,134.7555,174240.0
2019-11-08 15:45:00,137.8,137.82,137.6,137.67,194210.0,134.7359,134.7555,134.5404,134.6088,194210.0
2019-11-08 15:50:00,137.68,137.75,137.5,137.75,395442.0,134.6186,134.687,134.4426,134.687,395442.0
2019-11-08 15:55:00,137.74,137.99,137.74,137.95,512689.0,134.6772,134.9217,134.6772,134.8826,512689.0
2019-11-11 09:30:00,137.51,137.68,136.8,137.19,361475.0,134.4524,134.6186,133.7581,134.1395,361475.0
2019-11-11 09:35:00,137.14,137.72,137.03,137.61,220265.0,134.0906,134.6577,133.983,134.5501,220265.0
2019-11-11 09:40:00,137.61,138.21,137.41,137.97,241813.0,134.5501,135.1368,134.3546,134.9021,241813.0
2019-11-11 09:45:00,137.97,138.49,137.96,138.41,225486.0,134.9021,135.4106,134.8924,135.3323,225486.0
2019-11-11 09:50:00,138.4,138.56,138.25,138.26,195436.0,135.3226,135.479,135.1759,135.1857,195436.0
2019-11-11 09:55:00,138.25,138.53,138.15,138.2,133358.0,135.1759,135.4497,135.0781,135.127,133358.0
2019-11-11 10:00:00,138.18,138.22,137.76,137.78,192990.0,135.1075,135.1466,134.6968,134.7164,192990.0
2019-11-11 10:05:00,137.79,137.85,137.28,137.36,170739.0,134.7261,134.7848,134.2275,134.3057,170739.0
2019-11-11 10:10:00,137.35,137.62,137.32,137.43,144213.0,134.2959,134.5599,134.2666,134.3741,144213.0
2019-11-11 10:15:00,137.45,137.69,137.28,137.3,98172.0,134.3937,134.6284,134.2275,134.247,98172.0
2019-11-11 10:20:00,137.27,137.31,137.04,137.13,116770.0,134.2177,134.2568,133.9928,134.0808,116770.0
2019-11-11 10:25:00,137.15,137.3,136.9,137.05,167936.0,134.1004,134.247,133.8559,134.0026,167936.0
2019-11-11 10:30:00,137.08,137.08,136.64,136.78,142901.0,134.0319,134.0319,133.6017,133.7386,142901.0
2019-11-11 10:35:00,136.78,137.03,136.57,136.96,121666.0,133.7386,133.983,133.5333,133.9146,121666.0
2019-11-11 10:40:00,136.96,137.0,136.8,136.86,104559.0,133.9146,133.9537,133.7581,133.8168,104559.0
2019-11-11 10:45:00,136.86,137.16,136.85,137.05,85740.0,133.8168,134.1101,133.807,134.0026,85740.0
2019-11-11 10:50:00,137.06,137.07,136.62,136.71,91051.0,134.0124,134.0221,133.5821,133.6701,91051.0
2019-11-11 10:55:00,136.71,136.77,136.58,136.58,66835.0,133.6701,133.7288,133.543,133.543,66835.0
2019-11-11 11:00:00,136.58,136.68,136.44,136.57,113058.0,133.543,133.6408,133.4062,133.5333,113058.0
2019-11-11 11:05:00,136.56,136.71,136.5,136.56,80329.0,133.5235,133.6701,133.4648,133.5235,80329.0
2019-11-11 11:10:00,136.59,136.62,136.37,136.52,107359.0,133.5528,133.5821,133.3377,133.4844,107359.0
2019-11-11 11:15:00,136.52,136.61,136.42,136.55,64373.0,133.4844,133.5724,133.3866,133.5137,64373.0
2019-11-11 11:20:00,136.55,136.87,136.54,136.86,88258.0,133.5137,133.8266,133.5039,133.8168,88258.0
2019-11-11 11:25:00,136.87,136.91,136.67,136.69,95775.0,133.8266,133.8657,133.631,133.6506,95775.0
2019-11-11 11:30:00,136.67,136.92,136.62,136.8,56467.0,133.631,133.8755,133.5821,133.7581,56467.0
2019-11-11 11:35:00,136.83,137.02,136.81,136.93,83825.0,133.7875,133.9733,133.7679,133.8853,83825.0
2019-11-11 11:40:00,136.93,136.95,136.77,136.83,50276.0,133.8853,133.9048,133.7288,133.7875,50276.0
2019-11-11 11:45:00,136.83,136.87,136.76,136.85,92842.0,133.7875,133.8266,133.719,133.807,92842.0
2019-11-11 11:50:00,136.85,137.02,136.81,136.83,71162.0,133.807,133.9733,133.7679,133.7875,71162.0
2019-11-11 11:55:00,136.83,137.01,136.71,136.94,87603.0,133.7875,133.9635,133.6701,133.895,87603.0
2019-11-11 12:00:00,136.97,136.97,136.69,136.87,57719.0,133.9244,133.9244,133.6506,133.8266,57719.0
2019-11-11 12:05:00,136.85,137.0,136.81,136.92,61463.0,133.807,133.9537,133.7679,133.8755,61463.0
2019-11-11 12:10:00,136.92,136.98,136.79,136.81,70373.0,133.8755,133.9341,133.7484,133.7679,70373.0
2019-11-11 12:15:00,136.8,136.82,136.69,136.8,57151.0,133.7581,133.7777,133.6506,133.7581,57151.0
2019-11-11 12:20:00,136.81,136.92,136.78,136.84,44931.0,133.7679,133.8755,133.7386,133.7973,44931.0
2019-11-11 12:25:00,136.83,137.0,136.82,136.82,41715.0,133.7875,133.9537,133.7777,133.7777,41715.0
2019-11-11 12:30:00,136.8,136.8,136.57,136.61,84121.0,133.7581,133.7581,133.5333,133.5724,84121.0
2019-11-11 12:35:00,136.63,136.72,136.5,136.51,60203.0,133.5919,133.6799,133.4648,133.4746,60203.0
2019-11-11 12:40:00,136.51,136.54,136.4,136.42,91208.0,133.4746,133.5039,133.367,133.3866,91208.0
2019-11-11 12:45:00,136.42,136.45,136.26,136.38,81231.0,133.3866,133.4159,133.2302,133.3475,81231.0
2019-11-11 12:50:00,136.39,136.43,136.27,136.39,72248.0,133.3573,133.3964,133.2399,133.3573,72248.0
2019-11-11 12:55:00,136.38,136.59,136.31,136.48,60159.0,133.3475,133.5528,133.279,133.4453,60159.0
2019-11-11 13:00:00,136.5,136.5,136.37,136.42,37632.0,133.4648,133.4648,133.3377,133.3866,37632.0
2019-11-11 13:05:00,136.41,136.57,136.4,136.55,41096.0,133.3768,133.5333,133.367,133.5137,41096.0
2019-11-11 13:10:00,136.55,136.58,136.4,136.43,37883.0,133.5137,133.543,133.367,133.3964,37883.0
2019-11-11 13:15:00,136.45,136.56,136.4,136.51,35335.0,133.4159,133.5235,133.367,133.4746,35335.0
2019-11-11 13:20:00,136.5,136.6,136.49,136.5,45223.0,133.4648,133.5626,133.455,133.4648,45223.0
2019-11-11 13:25:00,136.51,136.66,136.49,136.66,51485.0,133.4746,133.6213,133.455,133.6213,51485.0
2019-11-11 13:30:00,136.66,136.8,136.59,136.73,69323.0,133.6213,133.7581,133.5528,133.6897,69323.0
2019-11-11 13:35:00,136.75,136.79,136.69,136.75,39829.0,133.7093,133.7484,133.6506,133.7093,39829.0
2019-11-11 13:40:00,136.73,136.9,136.68,136.83,48061.0,133.6897,133.8559,133.6408,133.7875,48061.0
2019-11-11 13:45:00,136.84,136.87,136.76,136.8,43292.0,133.7973,133.8266,133.719,133.7581,43292.0
2019-11-11 13:50:00,136.8,136.84,136.74,136.79,32950.0,133.7581,133.7973,133.6995,133.7484,32950.0
2019-11-11 13:55:00,136.79,136.79,136.69,136.7,47140.0,133.7484,133.7484,133.6506,133.6604,47140.0
2019-11-11 14:00:00,136.69,136.72,136.62,136.71,41030.0,133.6506,133.6799,133.5821,133.6701,41030.0
2019-11-11 14:05:00,136.71,136.78,136.7,136.73,52049.0,133.6701,133.7386,133.6604,133.6897,52049.0
2019-11-11 14:10:00,136.72,136.79,136.54,136.54,82321.0,133.6799,133.7484,133.5039,133.5039,82321.0
2019-11-11 14:15:00,136.54,136.58,136.44,136.5,54720.0,133.5039,133.543,133.4062,133.4648,54720.0
2019-11-11 14:20:00,136.51,136.53,136.41,136.47,48459.0,133.4746,133.4942,133.3768,133.4355,48459.0
2019-11-11 14:25:00,136.47,136.53,136.43,136.49,32115.0,133.4355,133.4942,133.3964,133.455,32115.0
2019-11-11 14:30:00,136.49,136.55,136.45,136.51,35486.0,133.455,133.5137,133.4159,133.4746,35486.0
2019-11-11 14:35:00,136.52,136.58,136.44,136.49,60373.0,133.4844,133.543,133.4062,133.455,60373.0
2019-11-11 14:40:00,136.5,136.58,136.48,136.49,57675.0,133.4648,133.543,133.4453,133.455,57675.0
2019-11-11 14:45:00,136.49,136.53,136.33,136.37,64417.0,133.455,133.4942,133.2986,133.3377,64417.0
2019-11-11 14:50:00,136.36,136.5,136.33,136.47,31257.0,133.3279,133.4648,133.2986,133.4355,31257.0
2019-11-11 14:55:00,136.47,136.52,136.39,136.43,36256.0,133.4355,133.4844,133.3573,133.3964,36256.0
2019-11-11 15:00:00,136.41,136.52,136.41,136.48,46082.0,133.3768,133.4844,133.3768,133.4453,46082.0
2019-11-11 15:05:00,136.49,136.62,136.48,136.61,61354.0,133.455,133.5821,133.4453,133.5724,61354.0
2019-11-11 15:10:00,136.6,136.71,136.59,136.7,81260.0,133.5626,133.6701,133.5528,133.6604,81260.0
2019-11-11 15:15:00,136.7,136.75,136.58,136.59,105710.0,133.6604,133.7093,133.543,133.5528,105710.0
2019-11-11 15:20:00,136.59,136.68,136.46,136.46,87308.0,133.5528,133.6408,133.4257,133.4257,87308.0
2019-11-11 15:25:00,136.47,136.47,136.24,136.27,144073.0,133.4355,133.4355,133.2106,133.2399,144073.0
2019-11-11 15:30:00,136.27,136.37,136.21,136.25,104303.0,133.2399,133.3377,133.1813,133.2204,104303.0
2019-11-11 15:35:00,136.25,136.37,136.21,136.34,87448.0,133.2204,133.3377,133.1813,133.3084,87448.0
2019-11-11 15:40:00,136.34,136.4,136.23,136.37,106446.0,133.3084,133.367,133.2008,133.3377,106446.0
2019-11-11 15:45:00,136.37,136.58,136.36,136.45,124041.0,133.3377,133.543,133.3279,133.4159,124041.0
2019-11-11 15:50:00,136.44,136.61,136.43,136.6,156676.0,133.4062,133.5724,133.3964,133.5626,156676.0
2019-11-11 15:55:00,136.61,136.75,136.56,136.74,379311.0,133.5724,133.7093,133.5235,133.6995,379311.0
2019-11-12 09:30:00,138.03,138.23,136.86,136.94,806196.0,134.9608,135.1563,133.8168,133.895,806196.0
2019-11-12 09:35:00,136.96,137.63,136.91,137.3,352652.0,133.9146,134.5697,133.8657,134.247,352652.0
2019-11-12 09:40:00,137.3,137.68,137.1,137.63,256837.0,134.247,134.6186,134.0515,134.5697,256837.0
2019-11-12 09:45:00,137.63,137.79,137.56,137.74,239078.0,134.5697,134.7261,134.5012,134.6772,239078.0
2019-11-12 09:50:00,137.74,138.19,137.74,137.96,388659.0,134.6772,135.1172,134.6772,134.8924,388659.0
2019-11-12 09:55:00,137.97,138.38,137.95,138.21,370392.0,134.9021,135.303,134.8826,135.1368,370392.0
2019-11-12 10:00:00,138.21,138.23,137.9,138.01,297004.0,135.1368,135.1563,134.8337,134.9412,297004.0
2019-11-12 10:05:00,138.01,139.14,136.74,138.64,1087896.0,134.9412,136.0461,133.6995,135.5572,1087896.0
2019-11-12 10:10:00,138.65,139.25,138.49,138.96,484244.0,135.567,136.1537,135.4106,135.8701,484244.0
2019-11-12 10:15:00,138.97,139.15,138.78,139.0,357471.0,135.8799,136.0559,135.6941,135.9092,357471.0
2019-11-12 10:20:00,139.0,139.08,138.53,138.94,260228.0,135.9092,135.9874,135.4497,135.8506,260228.0
2019-11-12 10:25:00,138.95,138.98,138.63,138.64,133270.0,135.8603,135.8897,135.5475,135.5572,133270.0
2019-11-12 10:30:00,138.63,139.1,138.51,139.02,223352.0,135.5475,136.007,135.4301,135.9288,223352.0
2019-11-12 10:35:00,139.02,139.28,138.99,139.11,296666.0,135.9288,136.183,135.8995,136.0168,296666.0
2019-11-12 10:40:00,139.11,139.34,139.1,139.33,208434.0,136.0168,136.2417,136.007,136.2319,208434.0
2019-11-12 10:45:00,139.32,139.34,139.21,139.26,143222.0,136.2221,136.2417,136.1146,136.1634,143222.0
2019-11-12 10:50:00,139.27,139.29,138.95,138.99,161228.0,136.1732,136.1928,135.8603,135.8995,161228.0
2019-11-12 10:55:00,138.98,139.03,138.71,138.71,198930.0,135.8897,135.9386,135.6257,135.6257,198930.0
2019-11-12 11:00:00,138.72,138.84,138.64,138.67,157826.0,135.6355,135.7528,135.5572,135.5866,157826.0
2019-11-12 11:05:00,138.7,138.78,138.33,138.59,248770.0,135.6159,135.6941,135.2541,135.5083,248770.0
2019-11-12 11:10:00,138.59,138.6,138.19,138.47,201285.0,135.5083,135.5181,135.1172,135.391,201285.0
2019-11-12 11:15:00,138.47,138.8,138.47,138.75,139411.0,135.391,135.7137,135.391,135.6648,139411.0
2019-11-12 11:20:00,138.75,138.94,138.71,138.9,143956.0,135.6648,135.8506,135.6257,135.8115,143956.0
2019-11-12 11:25:00,138.9,138.93,138.72,138.85,74336.0,135.8115,135.8408,135.6355,135.7626,74336.0
2019-11-12 11:30:00,138.85,138.94,138.66,138.88,95549.0,135.7626,135.8506,135.5768,135.7919,95549.0
2019-11-12 11:35:00,138.89,139.05,138.85,138.95,212919.0,135.8017,135.9581,135.7626,135.8603,212919.0
2019-11-12 11:40:00,138.96,139.22,138.89,139.17,136870.0,135.8701,136.1243,135.8017,136.0754,136870.0
2019-11-12 11:45:00,139.15,139.18,139.0,139.0,128836.0,136.0559,136.0852,135.9092,135.9092,128836.0
2019-11-12 11:50:00,138.99,139.06,138.85,138.92,116654.0,135.8995,135.9679,135.7626,135.831,116654.0
2019-11-12 11:55:00,138.91,138.95,138.82,138.86,103091.0,135.8212,135.8603,135.7332,135.7723,103091.0
2019-11-12 12:00:00,138.88,138.91,138.68,138.84,83651.0,135.7919,135.8212,135.5963,135.7528,83651.0
2019-11-12 12:05:00,138.84,139.1,138.81,139.08,140204.0,135.7528,136.007,135.7235,135.9874,140204.0
2019-11-12 12:10:00,139.08,139.21,139.02,139.15,110447.0,135.9874,136.1146,135.9288,136.0559,110447.0
2019-11-12 12:15:00,139.14,139.24,139.01,139.16,183328.0,136.0461,136.1439,135.919,136.0657,183328.0
2019-11-12 12:20:00,139.16,139.19,139.04,139.19,75920.0,136.0657,136.095,135.9483,136.095,75920.0
2019-11-12 12:25:00,139.19,139.22,139.08,139.11,92099.0,136.095,136.1243,135.9874,136.0168,92099.0
2019-11-12 12:30:00,139.11,139.13,138.91,138.97,85479.0,136.0168,136.0363,135.8212,135.8799,85479.0
2019-11-12 12:35:00,138.95,138.96,138.78,138.88,78292.0,135.8603,135.8701,135.6941,135.7919,78292.0
2019-11-12 12:40:00,138.88,138.89,138.69,138.78,77520.0,135.7919,135.8017,135.6061,135.6941,77520.0
2019-11-12 12:45:00,138.79,138.87,138.71,138.78,49437.0,135.7039,135.7821,135.6257,135.6941,49437.0
2019-11-12 12:50:00,138.77,138.79,138.66,138.7,93128.0,135.6843,135.7039,135.5768,135.6159,93128.0
2019-11-12 12:55:00,138.7,138.71,138.62,138.68,78479.0,135.6159,135.6257,135.5377,135.5963,78479.0
2019-11-12 13:00:00,138.69,138.9,138.68,138.77,85586.0,135.6061,135.8115,135.5963,135.6843,85586.0
2019-11-12 13:05:00,138.76,138.8,138.65,138.71,61275.0,135.6746,135.7137,135.567,135.6257,61275.0
2019-11-12 13:10:00,138.69,138.83,138.65,138.7,96202.0,135.6061,135.743,135.567,135.6159,96202.0
2019-11-12 13:15:00,138.7,138.72,138.51,138.55,76994.0,135.6159,135.6355,135.4301,135.4692,76994.0
2019-11-12 13:20:00,138.53,138.72,138.5,138.61,113878.0,135.4497,135.6355,135.4203,135.5279,113878.0
2019-11-12 13:25:00,138.62,138.73,138.6,138.6,68542.0,135.5377,135.6452,135.5181,135.5181,68542.0
2019-11-12 13:30:00,138.62,138.66,138.55,138.6,57467.0,135.5377,135.5768,135.4692,135.5181,57467.0
2019-11-12 13:35:00,138.61,138.71,138.56,138.71,53032.0,135.5279,135.6257,135.479,135.6257,53032.0
2019-11-12 13:40:00,138.71,138.8,138.69,138.77,56698.0,135.6257,135.7137,135.6061,135.6843,56698.0
2019-11-12 13:45:00,138.77,139.01,138.77,138.99,118351.0,135.6843,135.919,135.6843,135.8995,118351.0
2019-11-12 13:50:00,139.0,139.03,138.86,138.96,76055.0,135.9092,135.9386,135.7723,135.8701,76055.0
2019-11-12 13:55:00,138.96,138.99,138.92,138.95,58052.0,135.8701,135.8995,135.831,135.8603,58052.0
2019-11-12 14:00:00,138.94,138.95,138.74,138.77,90389.0,135.8506,135.8603,135.655,135.6843,90389.0
2019-11-12 14:05:00,138.76,138.77,138.5,138.69,111285.0,135.6746,135.6843,135.4203,135.6061,111285.0
2019-11-12 14:10:00,138.68,138.69,138.38,138.4,130217.0,135.5963,135.6061,135.303,135.3226,130217.0
2019-11-12 14:15:00,138.4,138.57,138.34,138.42,108576.0,135.3226,135.4888,135.2639,135.3421,108576.0
2019-11-12 14:20:00,138.43,138.72,138.27,138.64,128554.0,135.3519,135.6355,135.1955,135.5572,128554.0
2019-11-12 14:25:00,138.64,138.65,138.46,138.47,79375.0,135.5572,135.567,135.3812,135.391,79375.0
2019-11-12 14:30:00,138.45,138.53,138.43,138.47,85012.0,135.3715,135.4497,135.3519,135.391,85012.0
2019-11-12 14:35:00,138.47,138.61,138.43,138.5,72139.0,135.391,135.5279,135.3519,135.4203,72139.0
2019-11-12 14:40:00,138.51,138.53,138.42,138.47,50983.0,135.4301,135.4497,135.3421,135.391,50983.0
2019-11-12 14:45:00,138.49,138.56,138.43,138.45,91996.0,135.4106,135.479,135.3519,135.3715,91996.0
2019-11-12 14:50:00,138.45,138.45,138.27,138.3,94727.0,135.3715,135.3715,135.1955,135.2248,94727.0
2019-11-12 14:55:00,138.29,138.38,138.2,138.35,100852.0,135.215,135.303,135.127,135.2737,100852.0
2019-11-12 15:00:00,138.36,138.5,138.3,138.37,103043.0,135.2835,135.4203,135.2248,135.2932,103043.0
2019-11-12 15:05:00,138.37,138.5,138.37,138.44,46760.0,135.2932,135.4203,135.2932,135.3617,46760.0
2019-11-12 15:10:00,138.43,138.49,138.33,138.34,59135.0,135.3519,135.4106,135.2541,135.2639,59135.0
2019-11-12 15:15:00,138.34,138.58,138.33,138.51,95761.0,135.2639,135.4986,135.2541,135.4301,95761.0
2019-11-12 15:20:00,138.52,138.64,138.5,138.58,86189.0,135.4399,135.5572,135.4203,135.4986,86189.0
2019-11-12 15:25:00,138.58,138.62,138.48,138.49,61760.0,135.4986,135.5377,135.4008,135.4106,61760.0
2019-11-12 15:30:00,138.49,138.64,138.49,138.63,114742.0,135.4106,135.5572,135.4106,135.5475,114742.0
2019-11-12 15:35:00,138.64,138.64,138.35,138.41,129798.0,135.5572,135.5572,135.2737,135.3323,129798.0
2019-11-12 15:40:00,138.41,138.49,138.3,138.48,101663.0,135.3323,135.4106,135.2248,135.4008,101663.0
2019-11-12 15:45:00,138.49,138.55,138.41,138.53,135067.0,135.4106,135.4692,135.3323,135.4497,135067.0
2019-11-12 15:50:00,138.54,138.57,138.38,138.52,180507.0,135.4595,135.4888,135.303,135.4399,180507.0
2019-11-12 15:55:00,138.51,138.61,138.42,138.55,426297.0,135.4301,135.5279,135.3421,135.4692,426297.0
2019-11-13 09:30:00,138.58,138.73,138.1,138.4,334518.0,135.4986,135.6452,135.0292,135.3226,334518.0
2019-11-13 09:35:00,138.43,139.08,138.43,138.64,219809.0,135.3519,135.9874,135.3519,135.5572,219809.0
2019-11-13 09:40:00,138.63,138.92,138.29,138.37,113231.0,135.5475,135.831,135.215,135.2932,113231.0
2019-11-13 09:45:00,138.36,138.38,137.92,138.09,175447.0,135.2835,135.303,134.8532,135.0195,175447.0
2019-11-13 09:50:00,138.09,138.1,137.54,137.92,187205.0,135.0195,135.0292,134.4817,134.8532,187205.0
2019-11-13 09:55:00,137.92,138.27,137.56,138.21,197398.0,134.8532,135.1955,134.5012,135.1368,197398.0
2019-11-13 10:00:00,138.23,138.36,138.13,138.15,79056.0,135.1563,135.2835,135.0586,135.0781,79056.0
2019-11-13 10:05:00,138.17,138.2,137.87,138.01,99661.0,135.0977,135.127,134.8044,134.9412,99661.0
2019-11-13 10:10:00,138.02,138.05,137.66,137.7,110024.0,134.951,134.9804,134.599,134.6381,110024.0
2019-11-13 10:15:00,137.69,137.79,137.63,137.79,90719.0,134.6284,134.7261,134.5697,134.7261,90719.0
2019-11-13 10:20:00,137.8,137.83,137.57,137.69,99334.0,134.7359,134.7652,134.511,134.6284,99334.0
2019-11-13 10:25:00,137.68,137.92,137.67,137.74,101977.0,134.6186,134.8532,134.6088,134.6772,101977.0
2019-11-13 10:30:00,137.74,137.76,137.29,137.38,168478.0,134.6772,134.6968,134.2373,134.3252,168478.0
2019-11-13 10:35:00,137.37,137.58,137.13,137.57,199989.0,134.3155,134.5208,134.0808,134.511,199989.0
2019-11-13 10:40:00,137.58,137.58,137.28,137.47,87745.0,134.5208,134.5208,134.2275,134.4132,87745.0
2019-11-13 10:45:00,137.48,137.5,137.32,137.46,64665.0,134.423,134.4426,134.2666,134.4035,64665.0
2019-11-13 10:50:00,137.44,137.67,137.43,137.63,140431.0,134.3839,134.6088,134.3741,134.5697,140431.0
2019-11-13 10:55:00,137.63,137.81,137.46,137.51,108055.0,134.5697,134.7457,134.4035,134.4524,108055.0
2019-11-13 11:00:00,137.51,137.73,137.39,137.43,65559.0,134.4524,134.6675,134.335,134.3741,65559.0
2019-11-13 11:05:00,137.43,137.52,137.37,137.49,59223.0,134.3741,134.4621,134.3155,134.4328,59223.0
2019-11-13 11:10:00,137.5,137.58,137.49,137.53,46783.0,134.4426,134.5208,134.4328,134.4719,46783.0
2019-11-13 11:15:00,137.5,137.54,137.3,137.31,56353.0,134.4426,134.4817,134.247,134.2568,56353.0
2019-11-13 11:20:00,137.31,137.33,137.12,137.13,101606.0,134.2568,134.2764,134.071,134.0808,101606.0
2019-11-13 11:25:00,137.12,137.27,137.04,137.07,114668.0,134.071,134.2177,133.9928,134.0221,114668.0
2019-11-13 11:30:00,137.07,137.09,136.84,137.0,148317.0,134.0221,134.0417,133.7973,133.9537,148317.0
2019-11-13 11:35:00,137.0,137.15,136.96,137.12,68438.0,133.9537,134.1004,133.9146,134.071,68438.0
2019-11-13 11:40:00,137.13,137.4,137.12,137.29,60718.0,134.0808,134.3448,134.071,134.2373,60718.0
2019-11-13 11:45:00,137.31,137.34,137.19,137.22,69916.0,134.2568,134.2861,134.1395,134.1688,69916.0
2019-11-13 11:50:00,137.22,137.3,137.15,137.27,71827.0,134.1688,134.247,134.1004,134.2177,71827.0
2019-11-13 11:55:00,137.28,137.42,137.27,137.39,54528.0,134.2275,134.3644,134.2177,134.335,54528.0
2019-11-13 12:00:00,137.4,139.24,137.37,139.05,1103592.0,134.3448,136.1439,134.3155,135.9581,1103592.0
2019-11-13 12:05:00,139.03,139.7,139.03,139.69,872508.0,135.9386,136.5937,135.9386,136.5839,872508.0
2019-11-13 12:10:00,139.65,140.5,139.49,140.42,1107513.0,136.5448,137.3759,136.3883,137.2977,1107513.0
2019-11-13 12:15:00,140.43,141.47,140.37,141.09,1166192.0,137.3074,138.3243,137.2488,137.9528,1166192.0
2019-11-13 12:20:00,141.09,142.0,141.0,141.88,1081842.0,137.9528,138.8425,137.8648,138.7252,1081842.0
2019-11-13 12:25:00,141.88,144.2,141.86,144.15,1685494.0,138.7252,140.9936,138.7056,140.9447,1685494.0
2019-11-13 12:30:00,144.15,144.16,142.52,142.96,1227755.0,140.9447,140.9545,139.351,139.7812,1227755.0
2019-11-13 12:35:00,142.99,143.73,142.57,143.73,753277.0,139.8105,140.5341,139.3998,140.5341,753277.0
2019-11-13 12:40:00,143.73,143.74,142.86,142.95,540662.0,140.5341,140.5438,139.6834,139.7714,540662.0
2019-11-13 12:45:00,142.97,143.84,142.8,143.75,534515.0,139.791,140.6416,139.6247,140.5536,534515.0
2019-11-13 12:50:00,143.74,143.75,142.58,142.9,540660.0,140.5438,140.5536,139.4096,139.7225,540660.0
2019-11-13 12:55:00,142.86,144.0,142.84,143.9,567634.0,139.6834,140.798,139.6638,140.7003,567634.0
2019-11-13 13:00:00,143.91,144.65,143.79,144.41,899395.0,140.7101,141.4336,140.5927,141.1989,899395.0
2019-11-13 13:05:00,144.38,144.77,144.15,144.33,542479.0,141.1696,141.5509,140.9447,141.1207,542479.0
2019-11-13 13:10:00,144.33,144.84,144.32,144.72,546236.0,141.1207,141.6194,141.1109,141.502,546236.0
2019-11-13 13:15:00,144.71,145.64,144.56,145.63,1141073.0,141.4923,142.4016,141.3456,142.3918,1141073.0
2019-11-13 13:20:00,145.63,145.82,144.85,144.86,973270.0,142.3918,142.5776,141.6291,141.6389,973270.0
2019-11-13 13:25:00,144.88,145.05,144.55,144.6,547578.0,141.6585,141.8247,141.3358,141.3847,547578.0
2019-11-13 13:30:00,144.6,145.47,144.57,145.31,542888.0,141.3847,142.2354,141.3554,142.0789,542888.0
2019-11-13 13:35:00,145.31,145.9,145.3,145.66,780283.0,142.0789,142.6558,142.0691,142.4211,780283.0
2019-11-13 13:40:00,145.65,145.98,145.37,145.73,428473.0,142.4114,142.734,142.1376,142.4896,428473.0
2019-11-13 13:45:00,145.75,146.46,145.74,146.32,598046.0,142.5091,143.2033,142.4994,143.0665,598046.0
2019-11-13 13:50:00,146.32,146.5,146.01,146.21,418618.0,143.0665,143.2425,142.7634,142.9589,418618.0
2019-11-13 13:55:00,146.2,146.32,145.39,146.07,689780.0,142.9491,143.0665,142.1571,142.822,689780.0
2019-11-13 14:00:00,146.08,146.46,145.77,146.42,543021.0,142.8318,143.2033,142.5287,143.1642,543021.0
2019-11-13 14:05:00,146.45,146.45,145.3,145.51,399767.0,143.1936,143.1936,142.0691,142.2745,399767.0
2019-11-13 14:10:00,145.47,145.75,145.3,145.46,320889.0,142.2354,142.5091,142.0691,142.2256,320889.0
2019-11-13 14:15:00,145.44,145.54,144.97,145.35,606063.0,142.206,142.3038,141.7465,142.118,606063.0
2019-11-13 14:20:00,145.33,145.58,145.13,145.33,342211.0,142.0985,142.3429,141.9029,142.0985,342211.0
2019-11-13 14:25:00,145.33,146.45,145.32,146.39,478581.0,142.0985,143.1936,142.0887,143.1349,478581.0
2019-11-13 14:30:00,146.4,146.73,146.25,146.52,488509.0,143.1447,143.4673,142.998,143.262,488509.0
2019-11-13 14:35:00,146.52,146.9,146.46,146.75,414513.0,143.262,143.6336,143.2033,143.4869,414513.0
2019-11-13 14:40:00,146.77,147.0,146.5,146.95,409865.0,143.5065,143.7313,143.2425,143.6825,409865.0
2019-11-13 14:45:00,146.94,147.3,146.82,147.1,539657.0,143.6727,144.0247,143.5553,143.8291,539657.0
2019-11-13 14:50:00,147.1,147.8,147.0,147.59,517560.0,143.8291,144.5136,143.7313,144.3082,517560.0
2019-11-13 14:55:00,147.58,148.5,147.57,148.42,874744.0,144.2984,145.198,144.2887,145.1198,874744.0
2019-11-13 15:00:00,148.42,149.25,148.21,149.16,1071527.0,145.1198,145.9313,144.9144,145.8433,1071527.0
2019-11-13 15:05:00,149.16,149.65,148.79,149.58,1103422.0,145.8433,146.3224,145.4815,146.254,1103422.0
2019-11-13 15:10:00,149.6,149.92,148.6,149.1,1426321.0,146.2735,146.5864,145.2958,145.7846,1426321.0
2019-11-13 15:15:00,149.11,149.61,148.76,149.01,943853.0,145.7944,146.2833,145.4522,145.6966,943853.0
2019-11-13 15:20:00,149.02,149.2,148.61,149.12,773517.0,145.7064,145.8824,145.3055,145.8042,773517.0
2019-11-13 15:25:00,149.07,149.15,148.61,148.79,512618.0,145.7553,145.8335,145.3055,145.4815,512618.0
2019-11-13 15:30:00,148.8,149.44,148.41,149.35,814648.0,145.4913,146.1171,145.11,146.0291,814648.0
2019-11-13 15:35:00,149.36,149.39,148.74,148.89,618310.0,146.0389,146.0682,145.4327,145.5793,618310.0
2019-11-13 15:40:00,148.86,148.9,148.44,148.67,675397.0,145.55,145.5891,145.1393,145.3642,675397.0
2019-11-13 15:45:00,148.67,149.31,148.62,149.08,712657.0,145.3642,145.99,145.3153,145.7651,712657.0
2019-11-13 15:50:00,149.07,149.19,148.77,149.01,707585.0,145.7553,145.8726,145.462,145.6966,707585.0
2019-11-13 15:55:00,149.0,149.19,148.58,148.64,1299919.0,145.6869,145.8726,145.2762,145.3349,1299919.0
2019-11-14 09:30:00,147.9,148.42,147.32,148.37,1509134.0,144.6113,145.1198,144.0442,145.0709,1509134.0
2019-11-14 09:35:00,148.38,149.51,148.25,149.13,1295457.0,145.0807,146.1855,144.9535,145.814,1295457.0
2019-11-14 09:40:00,149.13,149.94,148.85,148.97,1009874.0,145.814,146.606,145.5402,145.6575,1009874.0
2019-11-14 09:45:00,148.98,149.16,148.21,148.52,748403.0,145.6673,145.8433,144.9144,145.2175,748403.0
2019-11-14 09:50:00,148.51,149.23,148.45,149.17,512890.0,145.2078,145.9118,145.1491,145.8531,512890.0
2019-11-14 09:55:00,149.19,149.45,148.55,148.64,505295.0,145.8726,146.1269,145.2469,145.3349,505295.0
2019-11-14 10:00:00,148.62,149.7,148.5,149.68,625134.0,145.3153,146.3713,145.198,146.3517,625134.0
2019-11-14 10:05:00,149.68,149.97,149.2,149.88,600922.0,146.3517,146.6353,145.8824,146.5473,600922.0
2019-11-14 10:10:00,149.89,150.6,149.84,150.31,1359166.0,146.5571,147.2513,146.5082,146.9677,1359166.0
2019-11-14 10:15:00,150.32,150.63,149.09,149.6,863900.0,146.9775,147.2806,145.7749,146.2735,863900.0
2019-11-14 10:20:00,149.61,149.7,148.1,148.6,788079.0,146.2833,146.3713,144.8069,145.2958,788079.0
2019-11-14 10:25:00,148.62,149.15,148.52,148.67,461840.0,145.3153,145.8335,145.2175,145.3642,461840.0
2019-11-14 10:30:00,148.72,148.96,148.54,148.87,256228.0,145.4131,145.6478,145.2371,145.5598,256228.0
2019-11-14 10:35:00,148.86,149.0,148.65,148.8,264917.0,145.55,145.6869,145.3447,145.4913,264917.0
2019-11-14 10:40:00,148.81,149.0,148.7,148.99,206392.0,145.5011,145.6869,145.3935,145.6771,206392.0
2019-11-14 10:45:00,148.99,149.03,148.36,148.8,339277.0,145.6771,145.7162,145.0611,145.4913,339277.0
2019-11-14 10:50:00,148.78,148.93,148.22,148.68,326940.0,145.4718,145.6184,144.9242,145.374,326940.0
2019-11-14 10:55:00,148.7,148.81,148.31,148.54,247010.0,145.3935,145.5011,145.0122,145.2371,247010.0
2019-11-14 11:00:00,148.54,148.55,147.88,148.1,416251.0,145.2371,145.2469,144.5918,144.8069,416251.0
2019-11-14 11:05:00,148.14,148.26,147.86,148.15,277615.0,144.846,144.9633,144.5722,144.8558,277615.0
2019-11-14 11:10:00,148.15,148.41,147.68,148.24,316615.0,144.8558,145.11,144.3962,144.9438,316615.0
2019-11-14 11:15:00,148.25,148.71,148.16,148.57,258114.0,144.9535,145.4033,144.8655,145.2664,258114.0
2019-11-14 11:20:00,148.58,148.59,148.12,148.24,226818.0,145.2762,145.286,144.8264,144.9438,226818.0
2019-11-14 11:25:00,148.25,148.31,147.25,147.46,415360.0,144.9535,145.0122,143.9758,144.1811,415360.0
2019-11-14 11:30:00,147.49,147.83,147.32,147.59,269007.0,144.2104,144.5429,144.0442,144.3082,269007.0
2019-11-14 11:35:00,147.57,147.9,147.41,147.9,226189.0,144.2887,144.6113,144.1322,144.6113,226189.0
2019-11-14 11:40:00,147.91,148.18,147.7,147.7,274799.0,144.6211,144.8851,144.4158,144.4158,274799.0
2019-11-14 11:45:00,147.71,148.06,147.66,147.82,189637.0,144.4256,144.7678,144.3767,144.5331,189637.0
2019-11-14 11:50:00,147.82,147.98,147.73,147.84,89944.0,144.5331,144.6896,144.4451,144.5527,89944.0
2019-11-14 11:55:00,147.84,147.86,147.32,147.36,162823.0,144.5527,144.5722,144.0442,144.0833,162823.0
2019-11-14 12:00:00,147.38,147.5,147.27,147.5,187014.0,144.1029,144.2202,143.9953,144.2202,187014.0
2019-11-14 12:05:00,147.5,147.5,147.11,147.18,229786.0,144.2202,144.2202,143.8389,143.9073,229786.0
2019-11-14 12:10:00,147.19,147.25,146.67,146.83,447569.0,143.9171,143.9758,143.4087,143.5651,447569.0
2019-11-14 12:15:00,146.83,146.95,146.27,146.42,421718.0,143.5651,143.6825,143.0176,143.1642,421718.0
2019-11-14 12:20:00,146.45,146.64,146.32,146.48,285383.0,143.1936,143.3793,143.0665,143.2229,285383.0
2019-11-14 12:25:00,146.48,146.71,146.32,146.67,235043.0,143.2229,143.4478,143.0665,143.4087,235043.0
2019-11-14 12:30:00,146.67,146.99,146.63,146.88,224604.0,143.4087,143.7216,143.3696,143.614,224604.0
2019-11-14 12:35:00,146.88,147.11,146.79,147.05,160109.0,143.614,143.8389,143.526,143.7802,160109.0
2019-11-14 12:40:00,147.08,147.7,147.06,147.65,227142.0,143.8096,144.4158,143.79,144.3669,227142.0
2019-11-14 12:45:00,147.66,147.82,147.34,147.37,239240.0,144.3767,144.5331,144.0638,144.0931,239240.0
2019-11-14 12:50:00,147.38,147.46,147.06,147.27,133396.0,144.1029,144.1811,143.79,143.9953,133396.0
2019-11-14 12:55:00,147.27,147.82,147.26,147.7,139801.0,143.9953,144.5331,143.9856,144.4158,139801.0
2019-11-14 13:00:00,147.68,147.9,147.66,147.66,140126.0,144.3962,144.6113,144.3767,144.3767,140126.0
2019-11-14 13:05:00,147.65,147.81,147.57,147.74,126418.0,144.3669,144.5233,144.2887,144.4549,126418.0
2019-11-14 13:10:00,147.75,147.76,147.49,147.54,164195.0,144.4647,144.4744,144.2104,144.2593,164195.0
2019-11-14 13:15:00,147.53,147.55,147.37,147.5,122402.0,144.2496,144.2691,144.0931,144.2202,122402.0
2019-11-14 13:20:00,147.5,147.56,147.08,147.23,190626.0,144.2202,144.2789,143.8096,143.9562,190626.0
2019-11-14 13:25:00,147.23,147.31,147.11,147.18,94967.0,143.9562,144.0344,143.8389,143.9073,94967.0
2019-11-14 13:30:00,147.18,147.21,146.91,146.94,154572.0,143.9073,143.9367,143.6433,143.6727,154572.0
2019-11-14 13:35:00,146.95,147.84,146.87,147.8,206873.0,143.6825,144.5527,143.6042,144.5136,206873.0
2019-11-14 13:40:00,147.81,148.11,147.8,148.0,270882.0,144.5233,144.8167,144.5136,144.7091,270882.0
2019-11-14 13:45:00,148.01,148.13,147.84,147.84,153282.0,144.7189,144.8362,144.5527,144.5527,153282.0
2019-11-14 13:50:00,147.85,147.87,147.6,147.84,138811.0,144.5624,144.582,144.318,144.5527,138811.0
2019-11-14 13:55:00,147.87,147.93,147.11,147.6,223725.0,144.582,144.6407,143.8389,144.318,223725.0
2019-11-14 14:00:00,147.56,147.75,147.41,147.6,130361.0,144.2789,144.4647,144.1322,144.318,130361.0
2019-11-14 14:05:00,147.6,147.74,147.38,147.45,101265.0,144.318,144.4549,144.1029,144.1713,101265.0
2019-11-14 14:10:00,147.44,147.78,147.43,147.66,136849.0,144.1616,144.494,144.1518,144.3767,136849.0
2019-11-14 14:15:00,147.69,147.9,147.68,147.86,146790.0,144.406,144.6113,144.3962,144.5722,146790.0
2019-11-14 14:20:00,147.86,148.09,147.85,148.03,167868.0,144.5722,144.7971,144.5624,144.7384,167868.0
2019-11-14 14:25:00,148.01,148.08,147.78,147.84,76433.0,144.7189,144.7873,144.494,144.5527,76433.0
2019-11-14 14:30:00,147.83,148.05,147.8,148.01,116015.0,144.5429,144.758,144.5136,144.7189,116015.0
2019-11-14 14:35:00,148.0,148.02,147.85,147.96,107766.0,144.7091,144.7287,144.5624,144.67,107766.0
2019-11-14 14:40:00,147.96,148.02,147.91,147.94,99310.0,144.67,144.7287,144.6211,144.6504,99310.0
2019-11-14 14:45:00,147.94,148.07,147.83,147.89,124825.0,144.6504,144.7775,144.5429,144.6016,124825.0
2019-11-14 14:50:00,147.92,147.98,147.87,147.9,53518.0,144.6309,144.6896,144.582,144.6113,53518.0
2019-11-14 14:55:00,147.9,147.97,147.78,147.92,88607.0,144.6113,144.6798,144.494,144.6309,88607.0
2019-11-14 15:00:00,147.9,147.97,147.61,147.64,131784.0,144.6113,144.6798,144.3278,144.3571,131784.0
2019-11-14 15:05:00,147.64,147.77,147.55,147.74,127239.0,144.3571,144.4842,144.2691,144.4549,127239.0
2019-11-14 15:10:00,147.75,147.78,147.2,147.35,162917.0,144.4647,144.494,143.9269,144.0736,162917.0
2019-11-14 15:15:00,147.35,147.69,147.26,147.69,129904.0,144.0736,144.406,143.9856,144.406,129904.0
2019-11-14 15:20:00,147.68,147.73,147.37,147.56,118874.0,144.3962,144.4451,144.0931,144.2789,118874.0
2019-11-14 15:25:00,147.55,147.63,147.22,147.46,133473.0,144.2691,144.3473,143.9464,144.1811,133473.0
2019-11-14 15:30:00,147.46,147.47,147.11,147.19,166677.0,144.1811,144.1909,143.8389,143.9171,166677.0
2019-11-14 15:35:00,147.19,147.37,147.14,147.31,186314.0,143.9171,144.0931,143.8682,144.0344,186314.0
2019-11-14 15:40:00,147.3,147.51,147.18,147.46,151766.0,144.0247,144.23,143.9073,144.1811,151766.0
2019-11-14 15:45:00,147.47,147.47,147.21,147.3,164734.0,144.1909,144.1909,143.9367,144.0247,164734.0
2019-11-14 15:50:00,147.32,147.41,147.16,147.23,224318.0,144.0442,144.1322,143.8878,143.9562,224318.0
2019-11-14 15:55:00,147.24,147.26,146.95,147.18,591430.0,143.966,143.9856,143.6825,143.9073,591430.0
2019-11-15 09:30:00,147.14,147.2,145.51,145.85,808537.0,143.8682,143.9269,142.2745,142.6069,808537.0
2019-11-15 09:35:00,145.88,146.4,145.58,145.84,416791.0,142.6362,143.1447,142.3429,142.5971,416791.0
2019-11-15 09:40:00,145.85,146.0,145.62,145.74,277771.0,142.6069,142.7536,142.382,142.4994,277771.0
2019-11-15 09:45:00,145.75,145.88,145.4,145.81,261653.0,142.5091,142.6362,142.1669,142.5678,261653.0
2019-11-15 09:50:00,145.84,146.17,145.76,146.06,317002.0,142.5971,142.9198,142.5189,142.8122,317002.0
2019-11-15 09:55:00,146.04,146.16,145.73,145.9,187565.0,142.7927,142.91,142.4896,142.6558,187565.0
2019-11-15 10:00:00,145.9,145.9,145.62,145.68,125799.0,142.6558,142.6558,142.382,142.4407,125799.0
2019-11-15 10:05:00,145.69,145.69,145.26,145.54,280111.0,142.4505,142.4505,142.03,142.3038,280111.0
2019-11-15 10:10:00,145.53,145.62,145.42,145.6,116238.0,142.294,142.382,142.1865,142.3625,116238.0
2019-11-15 10:15:00,145.61,145.94,145.59,145.89,131265.0,142.3722,142.6949,142.3527,142.646,131265.0
2019-11-15 10:20:00,145.89,146.23,145.88,146.09,159668.0,142.646,142.9785,142.6362,142.8416,159668.0
2019-11-15 10:25:00,146.1,146.36,145.97,146.35,147200.0,142.8514,143.1056,142.7242,143.0958,147200.0
2019-11-15 10:30:00,146.35,146.5,146.27,146.37,116800.0,143.0958,143.2425,143.0176,143.1154,116800.0
2019-11-15 10:35:00,146.38,146.59,146.35,146.5,85394.0,143.1251,143.3305,143.0958,143.2425,85394.0
2019-11-15 10:40:00,146.47,146.48,146.17,146.28,69198.0,143.2131,143.2229,142.9198,143.0274,69198.0
2019-11-15 10:45:00,146.3,146.34,146.14,146.29,71166.0,143.0469,143.086,142.8905,143.0371,71166.0
2019-11-15 10:50:00,146.28,146.28,145.77,145.84,145743.0,143.0274,143.0274,142.5287,142.5971,145743.0
2019-11-15 10:55:00,145.85,146.08,145.83,145.93,98976.0,142.6069,142.8318,142.5874,142.6851,98976.0
2019-11-15 11:00:00,145.94,145.94,145.69,145.78,124177.0,142.6949,142.6949,142.4505,142.5385,124177.0
2019-11-15 11:05:00,145.79,145.99,145.75,145.89,86305.0,142.5482,142.7438,142.5091,142.646,86305.0
2019-11-15 11:10:00,145.9,146.12,145.85,146.1,119267.0,142.6558,142.8709,142.6069,142.8514,119267.0
2019-11-15 11:15:00,146.11,146.16,145.89,145.96,73477.0,142.8611,142.91,142.646,142.7145,73477.0
2019-11-15 11:20:00,145.96,146.0,145.81,145.84,63047.0,142.7145,142.7536,142.5678,142.5971,63047.0
2019-11-15 11:25:00,145.83,145.99,145.82,145.97,47798.0,142.5874,142.7438,142.5776,142.7242,47798.0
2019-11-15 11:30:00,145.97,145.97,145.85,145.91,56274.0,142.7242,142.7242,142.6069,142.6656,56274.0
2019-11-15 11:35:00,145.91,145.91,145.51,145.61,127668.0,142.6656,142.6656,142.2745,142.3722,127668.0
2019-11-15 11:40:00,145.61,145.64,145.23,145.26,148652.0,142.3722,142.4016,142.0007,142.03,148652.0
2019-11-15 11:45:00,145.25,145.34,145.03,145.15,172864.0,142.0203,142.1083,141.8051,141.9225,172864.0
2019-11-15 11:50:00,145.17,145.37,145.09,145.34,125960.0,141.942,142.1376,141.8638,142.1083,125960.0
2019-11-15 11:55:00,145.31,145.35,145.13,145.23,79636.0,142.0789,142.118,141.9029,142.0007,79636.0
2019-11-15 12:00:00,145.23,145.31,145.19,145.3,99200.0,142.0007,142.0789,141.9616,142.0691,99200.0
2019-11-15 12:05:00,145.32,145.47,145.28,145.42,101546.0,142.0887,142.2354,142.0496,142.1865,101546.0
2019-11-15 12:10:00,145.43,145.45,145.25,145.37,61490.0,142.1963,142.2158,142.0203,142.1376,61490.0
2019-11-15 12:15:00,145.38,145.38,145.22,145.23,82094.0,142.1474,142.1474,141.9909,142.0007,82094.0
2019-11-15 12:20:00,145.23,145.35,145.2,145.34,81898.0,142.0007,142.118,141.9714,142.1083,81898.0
2019-11-15 12:25:00,145.34,145.46,145.3,145.43,49933.0,142.1083,142.2256,142.0691,142.1963,49933.0
2019-11-15 12:30:00,145.43,145.54,145.42,145.52,61144.0,142.1963,142.3038,142.1865,142.2843,61144.0
2019-11-15 12:35:00,145.53,145.53,145.26,145.36,81317.0,142.294,142.294,142.03,142.1278,81317.0
2019-11-15 12:40:00,145.34,145.43,145.3,145.31,49276.0,142.1083,142.1963,142.0691,142.0789,49276.0
2019-11-15 12:45:00,145.32,145.32,145.08,145.14,92545.0,142.0887,142.0887,141.854,141.9127,92545.0
2019-11-15 12:50:00,145.13,145.14,144.95,145.04,249371.0,141.9029,141.9127,141.7269,141.8149,249371.0
2019-11-15 12:55:00,145.02,145.04,144.71,144.77,199838.0,141.7954,141.8149,141.4923,141.5509,199838.0
2019-11-15 13:00:00,144.77,144.87,144.67,144.69,141103.0,141.5509,141.6487,141.4532,141.4727,141103.0
2019-11-15 13:05:00,144.7,144.71,144.45,144.71,251170.0,141.4825,141.4923,141.238,141.4923,251170.0
2019-11-15 13:10:00,144.69,144.85,144.61,144.84,138860.0,141.4727,141.6291,141.3945,141.6194,138860.0
2019-11-15 13:15:00,144.85,144.95,144.78,144.86,120146.0,141.6291,141.7269,141.5607,141.6389,120146.0
2019-11-15 13:20:00,144.86,144.89,144.71,144.73,80126.0,141.6389,141.6683,141.4923,141.5118,80126.0
2019-11-15 13:25:00,144.72,144.86,144.72,144.77,40363.0,141.502,141.6389,141.502,141.5509,40363.0
2019-11-15 13:30:00,144.78,144.79,144.61,144.7,49910.0,141.5607,141.5705,141.3945,141.4825,49910.0
2019-11-15 13:35:00,144.71,144.82,144.68,144.81,51749.0,141.4923,141.5998,141.4629,141.59,51749.0
2019-11-15 13:40:00,144.81,144.98,144.77,144.94,76887.0,141.59,141.7563,141.5509,141.7171,76887.0
2019-11-15 13:45:00,144.96,145.0,144.91,144.98,41253.0,141.7367,141.7758,141.6878,141.7563,41253.0
2019-11-15 13:50:00,144.97,145.02,144.86,144.97,62845.0,141.7465,141.7954,141.6389,141.7465,62845.0
2019-11-15 13:55:00,144.97,144.97,144.82,144.89,56254.0,141.7465,141.7465,141.5998,141.6683,56254.0
2019-11-15 14:00:00,144.88,144.98,144.86,144.93,84319.0,141.6585,141.7563,141.6389,141.7074,84319.0
2019-11-15 14:05:00,144.92,144.99,144.89,144.99,73804.0,141.6976,141.766,141.6683,141.766,73804.0
2019-11-15 14:10:00,144.99,144.99,144.69,144.9,118837.0,141.766,141.766,141.4727,141.678,118837.0
2019-11-15 14:15:00,144.9,144.9,144.61,144.64,78588.0,141.678,141.678,141.3945,141.4238,78588.0
2019-11-15 14:20:00,144.63,144.7,144.6,144.66,78195.0,141.414,141.4825,141.3847,141.4434,78195.0
2019-11-15 14:25:00,144.65,144.7,144.6,144.63,71192.0,141.4336,141.4825,141.3847,141.414,71192.0
2019-11-15 14:30:00,144.63,144.65,144.55,144.6,81822.0,141.414,141.4336,141.3358,141.3847,81822.0
2019-11-15 14:35:00,144.6,144.67,144.51,144.64,77197.0,141.3847,141.4532,141.2967,141.4238,77197.0
2019-11-15 14:40:00,144.64,144.78,144.63,144.78,91036.0,141.4238,141.5607,141.414,141.5607,91036.0
2019-11-15 14:45:00,144.78,144.84,144.74,144.79,70563.0,141.5607,141.6194,141.5216,141.5705,70563.0
2019-11-15 14:50:00,144.79,144.8,144.7,144.73,45871.0,141.5705,141.5803,141.4825,141.5118,45871.0
2019-11-15 14:55:00,144.73,144.78,144.71,144.71,61891.0,141.5118,141.5607,141.4923,141.4923,61891.0
2019-11-15 15:00:00,144.72,144.83,144.66,144.82,80487.0,141.502,141.6096,141.4434,141.5998,80487.0
2019-11-15 15:05:00,144.81,144.85,144.56,144.64,82746.0,141.59,141.6291,141.3456,141.4238,82746.0
2019-11-15 15:10:00,144.64,144.65,144.42,144.6,135864.0,141.4238,141.4336,141.2087,141.3847,135864.0
2019-11-15 15:15:00,144.59,144.59,144.33,144.43,128494.0,141.3749,141.3749,141.1207,141.2185,128494.0
2019-11-15 15:20:00,144.43,144.46,144.27,144.41,261321.0,141.2185,141.2478,141.062,141.1989,261321.0
2019-11-15 15:25:00,144.4,144.46,144.21,144.26,162867.0,141.1892,141.2478,141.0034,141.0523,162867.0
2019-11-15 15:30:00,144.26,144.37,144.22,144.36,155102.0,141.0523,141.1598,141.0132,141.15,155102.0
2019-11-15 15:35:00,144.37,144.47,144.29,144.36,157822.0,141.1598,141.2576,141.0816,141.15,157822.0
2019-11-15 15:40:00,144.37,144.56,144.29,144.52,139567.0,141.1598,141.3456,141.0816,141.3065,139567.0
2019-11-15 15:45:00,144.52,144.52,144.34,144.38,132975.0,141.3065,141.3065,141.1305,141.1696,132975.0
2019-11-15 15:50:00,144.38,144.52,144.38,144.5,210873.0,141.1696,141.3065,141.1696,141.2869,210873.0
2019-11-15 15:55:00,144.51,144.66,144.45,144.63,505647.0,141.2967,141.4434,141.238,141.414,505647.0
2019-11-18 09:30:00,144.75,144.85,143.7,144.44,408650.0,141.5314,141.6291,140.5047,141.2283,408650.0
2019-11-18 09:35:00,144.39,144.5,143.69,143.91,205415.0,141.1794,141.2869,140.4949,140.7101,205415.0
2019-11-18 09:40:00,143.88,144.6,143.86,144.55,191688.0,140.6807,141.3847,140.6612,141.3358,191688.0
2019-11-18 09:45:00,144.53,145.54,144.53,145.33,315229.0,141.3163,142.3038,141.3163,142.0985,315229.0
2019-11-18 09:50:00,145.37,145.4,145.1,145.33,185582.0,142.1376,142.1669,141.8736,142.0985,185582.0
2019-11-18 09:55:00,145.34,146.15,145.32,145.93,311895.0,142.1083,142.9002,142.0887,142.6851,311895.0
2019-11-18 10:00:00,145.95,146.68,145.92,146.38,317591.0,142.7047,143.4185,142.6754,143.1251,317591.0
2019-11-18 10:05:00,146.37,146.39,145.73,146.04,306263.0,143.1154,143.1349,142.4896,142.7927,306263.0
2019-11-18 10:10:00,146.04,146.33,145.66,145.94,221908.0,142.7927,143.0762,142.4211,142.6949,221908.0
2019-11-18 10:15:00,145.91,146.28,145.9,146.15,167495.0,142.6656,143.0274,142.6558,142.9002,167495.0
2019-11-18 10:20:00,146.14,146.48,146.14,146.32,182901.0,142.8905,143.2229,142.8905,143.0665,182901.0
2019-11-18 10:25:00,146.37,146.56,146.04,146.29,217798.0,143.1154,143.3011,142.7927,143.0371,217798.0
2019-11-18 10:30:00,146.27,146.88,146.18,146.79,332962.0,143.0176,143.614,142.9296,143.526,332962.0
2019-11-18 10:35:00,146.78,147.09,146.77,147.06,285267.0,143.5162,143.8193,143.5065,143.79,285267.0
2019-11-18 10:40:00,147.07,147.07,146.72,146.76,154760.0,143.7998,143.7998,143.4576,143.4967,154760.0
2019-11-18 10:45:00,146.75,147.49,146.75,147.46,257120.0,143.4869,144.2104,143.4869,144.1811,257120.0
2019-11-18 10:50:00,147.49,148.24,147.35,148.2,502226.0,144.2104,144.9438,144.0736,144.9047,502226.0
2019-11-18 10:55:00,148.18,148.24,147.76,147.94,286763.0,144.8851,144.9438,144.4744,144.6504,286763.0
2019-11-18 11:00:00,147.94,148.18,147.8,147.8,343531.0,144.6504,144.8851,144.5136,144.5136,343531.0
2019-11-18 11:05:00,147.8,147.93,147.53,147.56,177002.0,144.5136,144.6407,144.2496,144.2789,177002.0
2019-11-18 11:10:00,147.56,148.34,147.52,148.2,265578.0,144.2789,145.0415,144.2398,144.9047,265578.0
2019-11-18 11:15:00,148.18,148.79,148.18,148.74,323665.0,144.8851,145.4815,144.8851,145.4327,323665.0
2019-11-18 11:20:00,148.74,148.75,148.37,148.63,163303.0,145.4327,145.4424,145.0709,145.3251,163303.0
2019-11-18 11:25:00,148.66,149.02,148.41,148.85,279170.0,145.3544,145.7064,145.11,145.5402,279170.0
2019-11-18 11:30:00,148.83,149.04,148.69,148.77,231603.0,145.5207,145.726,145.3838,145.462,231603.0
2019-11-18 11:35:00,148.75,148.95,148.45,148.88,162825.0,145.4424,145.638,145.1491,145.5695,162825.0
2019-11-18 11:40:00,148.89,148.89,148.63,148.86,89057.0,145.5793,145.5793,145.3251,145.55,89057.0
2019-11-18 11:45:00,148.84,148.84,148.54,148.64,88528.0,145.5304,145.5304,145.2371,145.3349,88528.0
2019-11-18 11:50:00,148.62,148.76,148.53,148.61,72443.0,145.3153,145.4522,145.2273,145.3055,72443.0
2019-11-18 11:55:00,148.61,148.7,148.29,148.33,88190.0,145.3055,145.3935,144.9927,145.0318,88190.0
2019-11-18 12:00:00,148.31,148.31,147.94,147.96,151160.0,145.0122,145.0122,144.6504,144.67,151160.0
2019-11-18 12:05:00,147.96,148.25,147.89,148.23,216328.0,144.67,144.9535,144.6016,144.934,216328.0
2019-11-18 12:10:00,148.21,148.38,148.01,148.14,119964.0,144.9144,145.0807,144.7189,144.846,119964.0
2019-11-18 12:15:00,148.14,148.15,147.97,148.01,70787.0,144.846,144.8558,144.6798,144.7189,70787.0
2019-11-18 12:20:00,148.02,148.33,148.02,148.19,157588.0,144.7287,145.0318,144.7287,144.8949,157588.0
2019-11-18 12:25:00,148.21,148.21,147.93,148.0,178536.0,144.9144,144.9144,144.6407,144.7091,178536.0
2019-11-18 12:30:00,148.01,148.12,147.82,147.87,100239.0,144.7189,144.8264,144.5331,144.582,100239.0
2019-11-18 12:35:00,147.87,148.35,147.84,148.34,63983.0,144.582,145.0513,144.5527,145.0415,63983.0
2019-11-18 12:40:00,148.33,148.35,148.11,148.26,63932.0,145.0318,145.0513,144.8167,144.9633,63932.0
2019-11-18 12:45:00,148.25,148.26,148.08,148.22,56412.0,144.9535,144.9633,144.7873,144.9242,56412.0
2019-11-18 12:50:00,148.23,148.48,148.21,148.36,87548.0,144.934,145.1784,144.9144,145.0611,87548.0
2019-11-18 12:55:00,148.35,148.44,148.22,148.44,59484.0,145.0513,145.1393,144.9242,145.1393,59484.0
2019-11-18 13:00:00,148.44,148.49,148.25,148.41,64335.0,145.1393,145.1882,144.9535,145.11,64335.0
2019-11-18 13:05:00,148.41,148.5,148.36,148.4,57850.0,145.11,145.198,145.0611,145.1002,57850.0
2019-11-18 13:10:00,148.4,148.49,148.32,148.35,43887.0,145.1002,145.1882,145.022,145.0513,43887.0
2019-11-18 13:15:00,148.33,148.39,148.3,148.39,46253.0,145.0318,145.0904,145.0024,145.0904,46253.0
2019-11-18 13:20:00,148.38,148.59,148.31,148.56,89378.0,145.0807,145.286,145.0122,145.2567,89378.0
2019-11-18 13:25:00,148.57,148.66,148.43,148.66,86268.0,145.2664,145.3544,145.1295,145.3544,86268.0
2019-11-18 13:30:00,148.65,148.67,148.45,148.48,77618.0,145.3447,145.3642,145.1491,145.1784,77618.0
2019-11-18 13:35:00,148.51,148.69,148.45,148.59,80904.0,145.2078,145.3838,145.1491,145.286,80904.0
2019-11-18 13:40:00,148.59,148.8,148.58,148.7,79147.0,145.286,145.4913,145.2762,145.3935,79147.0
2019-11-18 13:45:00,148.69,148.7,148.57,148.64,45350.0,145.3838,145.3935,145.2664,145.3349,45350.0
2019-11-18 13:50:00,148.65,148.7,148.51,148.66,61873.0,145.3447,145.3935,145.2078,145.3544,61873.0
2019-11-18 13:55:00,148.66,148.7,148.6,148.66,54581.0,145.3544,145.3935,145.2958,145.3544,54581.0
2019-11-18 14:00:00,148.67,148.68,148.56,148.62,85384.0,145.3642,145.374,145.2567,145.3153,85384.0
2019-11-18 14:05:00,148.63,148.75,148.5,148.5,92840.0,145.3251,145.4424,145.198,145.198,92840.0
2019-11-18 14:10:00,148.51,148.52,148.17,148.17,124618.0,145.2078,145.2175,144.8753,144.8753,124618.0
2019-11-18 14:15:00,148.17,148.31,148.1,148.14,84507.0,144.8753,145.0122,144.8069,144.846,84507.0
2019-11-18 14:20:00,148.12,148.41,148.11,148.27,73728.0,144.8264,145.11,144.8167,144.9731,73728.0
2019-11-18 14:25:00,148.26,148.38,148.12,148.36,105400.0,144.9633,145.0807,144.8264,145.0611,105400.0
2019-11-18 14:30:00,148.38,148.46,148.23,148.25,52905.0,145.0807,145.1589,144.934,144.9535,52905.0
2019-11-18 14:35:00,148.24,148.32,148.02,148.08,82336.0,144.9438,145.022,144.7287,144.7873,82336.0
2019-11-18 14:40:00,148.08,148.16,147.61,147.66,162336.0,144.7873,144.8655,144.3278,144.3767,162336.0
2019-11-18 14:45:00,147.66,147.66,147.32,147.53,181698.0,144.3767,144.3767,144.0442,144.2496,181698.0
2019-11-18 14:50:00,147.53,147.7,147.53,147.59,117136.0,144.2496,144.4158,144.2496,144.3082,117136.0
2019-11-18 14:55:00,147.6,147.85,147.48,147.61,100363.0,144.318,144.5624,144.2007,144.3278,100363.0
2019-11-18 15:00:00,147.61,147.77,147.5,147.71,88767.0,144.3278,144.4842,144.2202,144.4256,88767.0
2019-11-18 15:05:00,147.69,147.79,147.66,147.73,61151.0,144.406,144.5038,144.3767,144.4451,61151.0
2019-11-18 15:10:00,147.74,147.78,147.61,147.71,65785.0,144.4549,144.494,144.3278,144.4256,65785.0
2019-11-18 15:15:00,147.71,147.71,147.44,147.58,91171.0,144.4256,144.4256,144.1616,144.2984,91171.0
2019-11-18 15:20:00,147.59,147.71,147.54,147.63,82983.0,144.3082,144.4256,144.2593,144.3473,82983.0
2019-11-18 15:25:00,147.63,147.68,147.53,147.58,56470.0,144.3473,144.3962,144.2496,144.2984,56470.0
2019-11-18 15:30:00,147.58,147.62,147.51,147.58,69408.0,144.2984,144.3376,144.23,144.2984,69408.0
2019-11-18 15:35:00,147.57,147.58,147.24,147.35,120537.0,144.2887,144.2984,143.966,144.0736,120537.0
2019-11-18 15:40:00,147.33,147.35,147.09,147.25,149848.0,144.054,144.0736,143.8193,143.9758,149848.0
2019-11-18 15:45:00,147.24,147.49,147.22,147.4,139963.0,143.966,144.2104,143.9464,144.1224,139963.0
2019-11-18 15:50:00,147.38,147.45,147.24,147.39,211026.0,144.1029,144.1713,143.966,144.1127,211026.0
2019-11-18 15:55:00,147.39,147.67,147.25,147.65,386810.0,144.1127,144.3864,143.9758,144.3669,386810.0
2019-11-19 09:30:00,148.18,148.2,147.0,147.12,460961.0,144.8851,144.9047,143.7313,143.8487,460961.0
2019-11-19 09:35:00,147.08,147.66,146.8,147.62,222558.0,143.8096,144.3767,143.5358,144.3376,222558.0
2019-11-19 09:40:00,147.62,148.8,147.62,148.67,319735.0,144.3376,145.4913,144.3376,145.3642,319735.0
2019-11-19 09:45:00,148.65,148.9,147.92,147.98,298373.0,145.3447,145.5891,144.6309,144.6896,298373.0
2019-11-19 09:50:00,147.97,148.35,147.9,148.12,173697.0,144.6798,145.0513,144.6113,144.8264,173697.0
2019-11-19 09:55:00,148.17,148.35,147.74,147.97,159218.0,144.8753,145.0513,144.4549,144.6798,159218.0
2019-11-19 10:00:00,147.92,148.39,147.75,147.77,160213.0,144.6309,145.0904,144.4647,144.4842,160213.0
2019-11-19 10:05:00,147.75,148.04,147.55,148.04,99539.0,144.4647,144.7482,144.2691,144.7482,99539.0
2019-11-19 10:10:00,148.01,148.09,147.86,147.87,81561.0,144.7189,144.7971,144.5722,144.582,81561.0
2019-11-19 10:15:00,147.89,148.04,147.88,147.94,69259.0,144.6016,144.7482,144.5918,144.6504,69259.0
2019-11-19 10:20:00,147.94,148.15,147.91,147.98,57817.0,144.6504,144.8558,144.6211,144.6896,57817.0
2019-11-19 10:25:00,148.0,148.19,147.94,148.0,72195.0,144.7091,144.8949,144.6504,144.7091,72195.0
2019-11-19 10:30:00,148.0,148.01,147.71,147.75,69531.0,144.7091,144.7189,144.4256,144.4647,69531.0
2019-11-19 10:35:00,147.75,147.89,147.56,147.8,83864.0,144.4647,144.6016,144.2789,144.5136,83864.0
2019-11-19 10:40:00,147.79,147.87,147.71,147.72,27867.0,144.5038,144.582,144.4256,144.4353,27867.0
2019-11-19 10:45:00,147.74,147.74,147.26,147.29,87545.0,144.4549,144.4549,143.9856,144.0149,87545.0
2019-11-19 10:50:00,147.29,147.54,147.21,147.21,55757.0,144.0149,144.2593,143.9367,143.9367,55757.0
2019-11-19 10:55:00,147.21,147.24,147.03,147.13,75562.0,143.9367,143.966,143.7607,143.8585,75562.0
2019-11-19 11:00:00,147.12,147.35,146.95,147.14,81651.0,143.8487,144.0736,143.6825,143.8682,81651.0
2019-11-19 11:05:00,147.14,147.3,147.07,147.21,50364.0,143.8682,144.0247,143.7998,143.9367,50364.0
2019-11-19 11:10:00,147.2,147.4,147.15,147.26,46541.0,143.9269,144.1224,143.878,143.9856,46541.0
2019-11-19 11:15:00,147.29,147.29,147.12,147.16,53515.0,144.0149,144.0149,143.8487,143.8878,53515.0
2019-11-19 11:20:00,147.17,147.39,147.12,147.27,72159.0,143.8976,144.1127,143.8487,143.9953,72159.0
2019-11-19 11:25:00,147.28,147.58,147.27,147.47,79678.0,144.0051,144.2984,143.9953,144.1909,79678.0
2019-11-19 11:30:00,147.48,147.74,147.44,147.53,252418.0,144.2007,144.4549,144.1616,144.2496,252418.0
2019-11-19 11:35:00,147.55,147.94,147.53,147.8,228913.0,144.2691,144.6504,144.2496,144.5136,228913.0
2019-11-19 11:40:00,147.8,148.15,147.76,148.1,218927.0,144.5136,144.8558,144.4744,144.8069,218927.0
2019-11-19 11:45:00,148.1,148.45,148.07,148.14,129718.0,144.8069,145.1491,144.7775,144.846,129718.0
2019-11-19 11:50:00,148.13,148.79,148.1,148.69,222526.0,144.8362,145.4815,144.8069,145.3838,222526.0
2019-11-19 11:55:00,148.7,148.72,148.54,148.67,104817.0,145.3935,145.4131,145.2371,145.3642,104817.0
2019-11-19 12:00:00,148.68,148.68,148.4,148.57,63173.0,145.374,145.374,145.1002,145.2664,63173.0
2019-11-19 12:05:00,148.54,148.55,148.34,148.55,73256.0,145.2371,145.2469,145.0415,145.2469,73256.0
2019-11-19 12:10:00,148.56,148.59,148.37,148.48,47723.0,145.2567,145.286,145.0709,145.1784,47723.0
2019-11-19 12:15:00,148.49,148.63,148.34,148.4,67622.0,145.1882,145.3251,145.0415,145.1002,67622.0
2019-11-19 12:20:00,148.42,148.76,148.41,148.74,100021.0,145.1198,145.4522,145.11,145.4327,100021.0
2019-11-19 12:25:00,148.75,149.14,148.7,149.1,229740.0,145.4424,145.8238,145.3935,145.7846,229740.0
2019-11-19 12:30:00,149.1,149.43,149.01,149.4,242634.0,145.7846,146.1073,145.6966,146.078,242634.0
2019-11-19 12:35:00,149.44,149.48,149.1,149.28,191905.0,146.1171,146.1562,145.7846,145.9606,191905.0
2019-11-19 12:40:00,149.26,149.33,148.84,148.94,104369.0,145.9411,146.0095,145.5304,145.6282,104369.0
2019-11-19 12:45:00,148.94,149.04,148.84,149.02,60986.0,145.6282,145.726,145.5304,145.7064,60986.0
2019-11-19 12:50:00,149.02,149.03,148.73,148.77,43735.0,145.7064,145.7162,145.4229,145.462,43735.0
2019-11-19 12:55:00,148.77,148.89,148.73,148.83,45254.0,145.462,145.5793,145.4229,145.5207,45254.0
2019-11-19 13:00:00,148.84,148.86,148.7,148.79,45723.0,145.5304,145.55,145.3935,145.4815,45723.0
2019-11-19 13:05:00,148.78,148.8,148.61,148.64,48845.0,145.4718,145.4913,145.3055,145.3349,48845.0
2019-11-19 13:10:00,148.63,148.73,148.53,148.69,39610.0,145.3251,145.4229,145.2273,145.3838,39610.0
2019-11-19 13:15:00,148.69,148.86,148.69,148.85,37818.0,145.3838,145.55,145.3838,145.5402,37818.0
2019-11-19 13:20:00,148.84,149.0,148.83,148.93,72447.0,145.5304,145.6869,145.5207,145.6184,72447.0
2019-11-19 13:25:00,148.91,149.0,148.86,148.86,42139.0,145.5989,145.6869,145.55,145.55,42139.0
2019-11-19 13:30:00,148.87,148.92,148.83,148.89,28182.0,145.5598,145.6086,145.5207,145.5793,28182.0
2019-11-19 13:35:00,148.89,149.0,148.84,148.99,37811.0,145.5793,145.6869,145.5304,145.6771,37811.0
2019-11-19 13:40:00,149.0,149.17,148.95,148.97,75798.0,145.6869,145.8531,145.638,145.6575,75798.0
2019-11-19 13:45:00,148.96,149.09,148.84,149.07,38742.0,145.6478,145.7749,145.5304,145.7553,38742.0
2019-11-19 13:50:00,149.07,149.09,148.9,148.92,34963.0,145.7553,145.7749,145.5891,145.6086,34963.0
2019-11-19 13:55:00,148.94,148.94,148.79,148.8,41523.0,145.6282,145.6282,145.4815,145.4913,41523.0
2019-11-19 14:00:00,148.79,148.92,148.73,148.88,39294.0,145.4815,145.6086,145.4229,145.5695,39294.0
2019-11-19 14:05:00,148.89,148.91,148.82,148.85,32731.0,145.5793,145.5989,145.5109,145.5402,32731.0
2019-11-19 14:10:00,148.84,148.91,148.82,148.88,24940.0,145.5304,145.5989,145.5109,145.5695,24940.0
2019-11-19 14:15:00,148.88,148.94,148.83,148.87,33755.0,145.5695,145.6282,145.5207,145.5598,33755.0
2019-11-19 14:20:00,148.85,148.9,148.64,148.69,53283.0,145.5402,145.5891,145.3349,145.3838,53283.0
2019-11-19 14:25:00,148.7,148.9,148.66,148.83,55707.0,145.3935,145.5891,145.3544,145.5207,55707.0
2019-11-19 14:30:00,148.81,148.86,148.47,148.49,94161.0,145.5011,145.55,145.1687,145.1882,94161.0
2019-11-19 14:35:00,148.5,148.68,148.32,148.38,67356.0,145.198,145.374,145.022,145.0807,67356.0
2019-11-19 14:40:00,148.37,148.47,148.16,148.47,86512.0,145.0709,145.1687,144.8655,145.1687,86512.0
2019-11-19 14:45:00,148.49,148.49,148.23,148.4,39428.0,145.1882,145.1882,144.934,145.1002,39428.0
2019-11-19 14:50:00,148.41,148.42,148.2,148.27,43294.0,145.11,145.1198,144.9047,144.9731,43294.0
2019-11-19 14:55:00,148.28,148.39,148.23,148.35,30296.0,144.9829,145.0904,144.934,145.0513,30296.0
2019-11-19 15:00:00,148.34,148.51,148.31,148.43,94285.0,145.0415,145.2078,145.0122,145.1295,94285.0
2019-11-19 15:05:00,148.44,148.59,148.33,148.43,91033.0,145.1393,145.286,145.0318,145.1295,91033.0
2019-11-19 15:10:00,148.41,148.65,148.35,148.63,41528.0,145.11,145.3447,145.0513,145.3251,41528.0
2019-11-19 15:15:00,148.64,148.64,148.38,148.4,41239.0,145.3349,145.3349,145.0807,145.1002,41239.0
2019-11-19 15:20:00,148.39,148.6,148.34,148.53,61444.0,145.0904,145.2958,145.0415,145.2273,61444.0
2019-11-19 15:25:00,148.54,148.55,148.38,148.41,61621.0,145.2371,145.2469,145.0807,145.11,61621.0
2019-11-19 15:30:00,148.42,148.52,148.27,148.37,69375.0,145.1198,145.2175,144.9731,145.0709,69375.0
2019-11-19 15:35:00,148.36,148.68,148.36,148.65,77969.0,145.0611,145.374,145.0611,145.3447,77969.0
2019-11-19 15:40:00,148.65,148.68,148.4,148.46,136513.0,145.3447,145.374,145.1002,145.1589,136513.0
2019-11-19 15:45:00,148.47,148.65,148.29,148.39,124117.0,145.1687,145.3447,144.9927,145.0904,124117.0
2019-11-19 15:50:00,148.38,148.52,148.3,148.41,118009.0,145.0807,145.2175,145.0024,145.11,118009.0
2019-11-19 15:55:00,148.4,148.44,148.21,148.35,280670.0,145.1002,145.1393,144.9144,145.0513,280670.0
2019-11-20 09:30:00,148.09,148.28,147.59,147.89,241964.0,144.7971,144.9829,144.3082,144.6016,241964.0
2019-11-20 09:35:00,147.94,148.78,147.9,148.71,178278.0,144.6504,145.4718,144.6113,145.4033,178278.0
2019-11-20 09:40:00,148.72,148.76,148.02,148.27,109231.0,145.4131,145.4522,144.7287,144.9731,109231.0
2019-11-20 09:45:00,148.34,148.99,148.28,148.52,126367.0,145.0415,145.6771,144.9829,145.2175,126367.0
2019-11-20 09:50:00,148.56,148.75,148.09,148.2,138654.0,145.2567,145.4424,144.7971,144.9047,138654.0
2019-11-20 09:55:00,148.21,148.51,148.15,148.26,129469.0,144.9144,145.2078,144.8558,144.9633,129469.0
2019-11-20 10:00:00,148.28,148.42,148.18,148.35,104383.0,144.9829,145.1198,144.8851,145.0513,104383.0
2019-11-20 10:05:00,148.34,148.44,148.23,148.24,62012.0,145.0415,145.1393,144.934,144.9438,62012.0
2019-11-20 10:10:00,148.22,148.27,147.92,147.98,106488.0,144.9242,144.9731,144.6309,144.6896,106488.0
2019-11-20 10:15:00,147.96,148.17,147.78,148.06,61272.0,144.67,144.8753,144.494,144.7678,61272.0
2019-11-20 10:20:00,148.03,148.1,147.95,148.0,56043.0,144.7384,144.8069,144.6602,144.7091,56043.0
2019-11-20 10:25:00,148.0,148.4,147.99,148.28,57731.0,144.7091,145.1002,144.6993,144.9829,57731.0
2019-11-20 10:30:00,148.28,148.32,148.13,148.18,43534.0,144.9829,145.022,144.8362,144.8851,43534.0
2019-11-20 10:35:00,148.19,148.39,148.19,148.39,38320.0,144.8949,145.0904,144.8949,145.0904,38320.0
2019-11-20 10:40:00,148.35,148.37,148.14,148.19,19679.0,145.0513,145.0709,144.846,144.8949,19679.0
2019-11-20 10:45:00,148.18,148.28,148.09,148.17,36714.0,144.8851,144.9829,144.7971,144.8753,36714.0
2019-11-20 10:50:00,148.17,148.34,148.08,148.31,28603.0,144.8753,145.0415,144.7873,145.0122,28603.0
2019-11-20 10:55:00,148.31,148.31,148.25,148.26,36476.0,145.0122,145.0122,144.9535,144.9633,36476.0
2019-11-20 11:00:00,148.25,148.29,148.2,148.27,27597.0,144.9535,144.9927,144.9047,144.9731,27597.0
2019-11-20 11:05:00,148.28,148.29,147.87,148.02,76620.0,144.9829,144.9927,144.582,144.7287,76620.0
2019-11-20 11:10:00,147.99,148.0,147.78,147.82,58005.0,144.6993,144.7091,144.494,144.5331,58005.0
2019-11-20 11:15:00,147.81,147.85,147.72,147.76,50541.0,144.5233,144.5624,144.4353,144.4744,50541.0
2019-11-20 11:20:00,147.77,147.83,147.68,147.68,39106.0,144.4842,144.5429,144.3962,144.3962,39106.0
2019-11-20 11:25:00,147.69,148.13,147.61,148.09,98572.0,144.406,144.8362,144.3278,144.7971,98572.0
2019-11-20 11:30:00,148.09,148.09,147.77,147.88,41983.0,144.7971,144.7971,144.4842,144.5918,41983.0
2019-11-20 11:35:00,147.87,147.9,147.72,147.76,22348.0,144.582,144.6113,144.4353,144.4744,22348.0
2019-11-20 11:40:00,147.74,147.88,147.67,147.69,52337.0,144.4549,144.5918,144.3864,144.406,52337.0
2019-11-20 11:45:00,147.71,147.72,147.48,147.53,55113.0,144.4256,144.4353,144.2007,144.2496,55113.0
2019-11-20 11:50:00,147.52,147.55,147.44,147.53,35742.0,144.2398,144.2691,144.1616,144.2496,35742.0
2019-11-20 11:55:00,147.54,147.58,147.46,147.47,37613.0,144.2593,144.2984,144.1811,144.1909,37613.0
2019-11-20 12:00:00,147.48,147.5,147.39,147.47,59836.0,144.2007,144.2202,144.1127,144.1909,59836.0
2019-11-20 12:05:00,147.48,147.62,147.46,147.6,46240.0,144.2007,144.3376,144.1811,144.318,46240.0
2019-11-20 12:10:00,147.6,147.61,147.47,147.47,25320.0,144.318,144.3278,144.1909,144.1909,25320.0
2019-11-20 12:15:00,147.47,147.7,147.44,147.69,29174.0,144.1909,144.4158,144.1616,144.406,29174.0
2019-11-20 12:20:00,147.68,147.73,147.6,147.69,21394.0,144.3962,144.4451,144.318,144.406,21394.0
2019-11-20 12:25:00,147.69,147.7,147.49,147.5,26527.0,144.406,144.4158,144.2104,144.2202,26527.0
2019-11-20 12:30:00,147.51,147.65,147.46,147.58,33464.0,144.23,144.3669,144.1811,144.2984,33464.0
2019-11-20 12:35:00,147.58,147.64,147.56,147.59,17184.0,144.2984,144.3571,144.2789,144.3082,17184.0
2019-11-20 12:40:00,147.59,147.6,147.46,147.5,20297.0,144.3082,144.318,144.1811,144.2202,20297.0
2019-11-20 12:45:00,147.52,147.6,147.47,147.53,21806.0,144.2398,144.318,144.1909,144.2496,21806.0
2019-11-20 12:50:00,147.53,147.62,147.43,147.6,42384.0,144.2496,144.3376,144.1518,144.318,42384.0
2019-11-20 12:55:00,147.61,147.61,146.92,147.21,229699.0,144.3278,144.3278,143.6531,143.9367,229699.0
2019-11-20 13:00:00,147.18,147.29,147.13,147.19,41271.0,143.9073,144.0149,143.8585,143.9171,41271.0
2019-11-20 13:05:00,147.19,147.2,146.86,146.91,61258.0,143.9171,143.9269,143.5945,143.6433,61258.0
2019-11-20 13:10:00,146.91,147.02,146.51,146.51,103754.0,143.6433,143.7509,143.2522,143.2522,103754.0
2019-11-20 13:15:00,146.5,146.82,146.46,146.65,80524.0,143.2425,143.5553,143.2033,143.3891,80524.0
2019-11-20 13:20:00,146.65,146.87,146.58,146.76,46897.0,143.3891,143.6042,143.3207,143.4967,46897.0
2019-11-20 13:25:00,146.75,147.05,146.74,146.87,60514.0,143.4869,143.7802,143.4771,143.6042,60514.0
2019-11-20 13:30:00,146.88,146.98,146.74,146.92,37917.0,143.614,143.7118,143.4771,143.6531,37917.0
2019-11-20 13:35:00,146.93,147.14,146.82,146.82,42639.0,143.6629,143.8682,143.5553,143.5553,42639.0
2019-11-20 13:40:00,146.79,146.83,146.69,146.72,51997.0,143.526,143.5651,143.4282,143.4576,51997.0
2019-11-20 13:45:00,146.74,146.94,146.72,146.88,38116.0,143.4771,143.6727,143.4576,143.614,38116.0
2019-11-20 13:50:00,146.88,147.17,146.86,147.09,63299.0,143.614,143.8976,143.5945,143.8193,63299.0
2019-11-20 13:55:00,147.14,147.23,147.08,147.11,46921.0,143.8682,143.9562,143.8096,143.8389,46921.0
2019-11-20 14:00:00,147.12,147.12,146.77,146.78,45103.0,143.8487,143.8487,143.5065,143.5162,45103.0
2019-11-20 14:05:00,146.77,146.77,146.11,146.13,135532.0,143.5065,143.5065,142.8611,142.8807,135532.0
2019-11-20 14:10:00,146.13,146.41,146.12,146.28,70165.0,142.8807,143.1545,142.8709,143.0274,70165.0
2019-11-20 14:15:00,146.28,146.42,146.22,146.3,49961.0,143.0274,143.1642,142.9687,143.0469,49961.0
2019-11-20 14:20:00,146.31,146.37,146.19,146.2,74264.0,143.0567,143.1154,142.9394,142.9491,74264.0
2019-11-20 14:25:00,146.2,146.41,146.03,146.41,109705.0,142.9491,143.1545,142.7829,143.1545,109705.0
2019-11-20 14:30:00,146.41,146.59,146.34,146.37,75847.0,143.1545,143.3305,143.086,143.1154,75847.0
2019-11-20 14:35:00,146.37,146.62,146.36,146.54,52984.0,143.1154,143.3598,143.1056,143.2816,52984.0
2019-11-20 14:40:00,146.55,146.61,146.44,146.46,77609.0,143.2913,143.35,143.1838,143.2033,77609.0
2019-11-20 14:45:00,146.46,146.51,146.41,146.48,55512.0,143.2033,143.2522,143.1545,143.2229,55512.0
2019-11-20 14:50:00,146.48,146.57,146.43,146.5,43874.0,143.2229,143.3109,143.174,143.2425,43874.0
2019-11-20 14:55:00,146.51,146.61,146.45,146.49,45218.0,143.2522,143.35,143.1936,143.2327,45218.0
2019-11-20 15:00:00,146.49,146.57,146.47,146.47,41097.0,143.2327,143.3109,143.2131,143.2131,41097.0
2019-11-20 15:05:00,146.46,146.71,146.46,146.65,73421.0,143.2033,143.4478,143.2033,143.3891,73421.0
2019-11-20 15:10:00,146.65,146.75,146.55,146.62,71186.0,143.3891,143.4869,143.2913,143.3598,71186.0
2019-11-20 15:15:00,146.62,146.63,146.45,146.48,72040.0,143.3598,143.3696,143.1936,143.2229,72040.0
2019-11-20 15:20:00,146.48,146.63,146.43,146.59,48840.0,143.2229,143.3696,143.174,143.3305,48840.0
2019-11-20 15:25:00,146.58,146.59,146.35,146.35,55833.0,143.3207,143.3305,143.0958,143.0958,55833.0
2019-11-20 15:30:00,146.34,146.44,146.32,146.42,83066.0,143.086,143.1838,143.0665,143.1642,83066.0
2019-11-20 15:35:00,146.43,146.58,146.42,146.5,81680.0,143.174,143.3207,143.1642,143.2425,81680.0
2019-11-20 15:40:00,146.5,146.75,146.49,146.73,94597.0,143.2425,143.4869,143.2327,143.4673,94597.0
2019-11-20 15:45:00,146.72,146.86,146.72,146.81,93167.0,143.4576,143.5945,143.4576,143.5456,93167.0
2019-11-20 15:50:00,146.82,146.89,146.75,146.89,146586.0,143.5553,143.6238,143.4869,143.6238,146586.0
2019-11-20 15:55:00,146.89,147.03,146.81,146.86,309360.0,143.6238,143.7607,143.5456,143.5945,309360.0
2019-11-21 09:30:00,147.16,147.26,146.77,146.83,202557.0,143.8878,143.9856,143.5065,143.5651,202557.0
2019-11-21 09:35:00,146.82,147.36,146.81,147.13,104593.0,143.5553,144.0833,143.5456,143.8585,104593.0
2019-11-21 09:40:00,147.1,147.3,146.87,146.92,100169.0,143.8291,144.0247,143.6042,143.6531,100169.0
2019-11-21 09:45:00,146.94,147.36,146.89,147.12,103775.0,143.6727,144.0833,143.6238,143.8487,103775.0
2019-11-21 09:50:00,147.16,147.33,147.1,147.24,96070.0,143.8878,144.054,143.8291,143.966,96070.0
2019-11-21 09:55:00,147.24,147.48,147.1,147.21,71334.0,143.966,144.2007,143.8291,143.9367,71334.0
2019-11-21 10:00:00,147.21,147.28,146.92,146.95,85547.0,143.9367,144.0051,143.6531,143.6825,85547.0
2019-11-21 10:05:00,146.93,147.23,146.86,146.94,62783.0,143.6629,143.9562,143.5945,143.6727,62783.0
2019-11-21 10:10:00,146.94,146.97,146.6,146.86,69039.0,143.6727,143.702,143.3402,143.5945,69039.0
2019-11-21 10:15:00,146.85,146.95,146.6,146.72,54165.0,143.5847,143.6825,143.3402,143.4576,54165.0
2019-11-21 10:20:00,146.7,146.7,146.52,146.59,46917.0,143.438,143.438,143.262,143.3305,46917.0
2019-11-21 10:25:00,146.58,146.8,146.58,146.67,47823.0,143.3207,143.5358,143.3207,143.4087,47823.0
2019-11-21 10:30:00,146.67,146.69,146.36,146.47,59045.0,143.4087,143.4282,143.1056,143.2131,59045.0
2019-11-21 10:35:00,146.45,146.59,146.45,146.51,38150.0,143.1936,143.3305,143.1936,143.2522,38150.0
2019-11-21 10:40:00,146.5,146.79,146.5,146.71,54545.0,143.2425,143.526,143.2425,143.4478,54545.0
2019-11-21 10:45:00,146.74,146.89,146.69,146.85,51116.0,143.4771,143.6238,143.4282,143.5847,51116.0
2019-11-21 10:50:00,146.85,146.94,146.84,146.89,53035.0,143.5847,143.6727,143.5749,143.6238,53035.0
2019-11-21 10:55:00,146.89,146.93,146.79,146.87,44202.0,143.6238,143.6629,143.526,143.6042,44202.0
2019-11-21 11:00:00,146.88,147.24,146.84,147.21,86152.0,143.614,143.966,143.5749,143.9367,86152.0
2019-11-21 11:05:00,147.22,147.35,147.12,147.13,104211.0,143.9464,144.0736,143.8487,143.8585,104211.0
2019-11-21 11:10:00,147.13,147.13,146.92,146.92,50666.0,143.8585,143.8585,143.6531,143.6531,50666.0
2019-11-21 11:15:00,146.93,147.04,146.84,146.95,37919.0,143.6629,143.7705,143.5749,143.6825,37919.0
2019-11-21 11:20:00,146.96,147.1,146.83,146.99,45820.0,143.6922,143.8291,143.5651,143.7216,45820.0
2019-11-21 11:25:00,147.0,147.13,146.84,147.02,67849.0,143.7313,143.8585,143.5749,143.7509,67849.0
2019-11-21 11:30:00,147.02,147.14,146.92,146.92,30540.0,143.7509,143.8682,143.6531,143.6531,30540.0
2019-11-21 11:35:00,146.92,146.95,146.8,146.91,36534.0,143.6531,143.6825,143.5358,143.6433,36534.0
2019-11-21 11:40:00,146.94,147.0,146.9,146.94,21829.0,143.6727,143.7313,143.6336,143.6727,21829.0
2019-11-21 11:45:00,146.93,147.01,146.89,146.92,41120.0,143.6629,143.7411,143.6238,143.6531,41120.0
2019-11-21 11:50:00,146.92,146.98,146.83,146.98,25777.0,143.6531,143.7118,143.5651,143.7118,25777.0
2019-11-21 11:55:00,146.97,146.98,146.8,146.82,25333.0,143.702,143.7118,143.5358,143.5553,25333.0
2019-11-21 12:00:00,146.83,146.88,146.71,146.88,40938.0,143.5651,143.614,143.4478,143.614,40938.0
2019-11-21 12:05:00,146.89,147.07,146.87,146.91,53385.0,143.6238,143.7998,143.6042,143.6433,53385.0
2019-11-21 12:10:00,146.9,146.94,146.82,146.82,23470.0,143.6336,143.6727,143.5553,143.5553,23470.0
2019-11-21 12:15:00,146.81,146.84,146.67,146.69,36701.0,143.5456,143.5749,143.4087,143.4282,36701.0
2019-11-21 12:20:00,146.67,146.94,146.64,146.93,32500.0,143.4087,143.6727,143.3793,143.6629,32500.0
2019-11-21 12:25:00,146.92,146.93,146.44,146.44,65073.0,143.6531,143.6629,143.1838,143.1838,65073.0
2019-11-21 12:30:00,146.47,146.71,146.47,146.65,29982.0,143.2131,143.4478,143.2131,143.3891,29982.0
2019-11-21 12:35:00,146.67,146.86,146.63,146.81,29576.0,143.4087,143.5945,143.3696,143.5456,29576.0
2019-11-21 12:40:00,146.83,146.94,146.79,146.9,37239.0,143.5651,143.6727,143.526,143.6336,37239.0
2019-11-21 12:45:00,146.88,146.96,146.69,146.74,28214.0,143.614,143.6922,143.4282,143.4771,28214.0
2019-11-21 12:50:00,146.75,146.75,146.65,146.7,17522.0,143.4869,143.4869,143.3891,143.438,17522.0
2019-11-21 12:55:00,146.7,146.75,146.65,146.68,23473.0,143.438,143.4869,143.3891,143.4185,23473.0
2019-11-21 13:00:00,146.69,146.79,146.51,146.51,17182.0,143.4282,143.526,143.2522,143.2522,17182.0
2019-11-21 13:05:00,146.51,146.74,146.48,146.74,25245.0,143.2522,143.4771,143.2229,143.4771,25245.0
2019-11-21 13:10:00,146.73,146.74,146.62,146.62,18295.0,143.4673,143.4771,143.3598,143.3598,18295.0
2019-11-21 13:15:00,146.63,146.74,146.59,146.73,18695.0,143.3696,143.4771,143.3305,143.4673,18695.0
2019-11-21 13:20:00,146.73,146.89,146.67,146.68,21935.0,143.4673,143.6238,143.4087,143.4185,21935.0
2019-11-21 13:25:00,146.69,146.76,146.64,146.74,20850.0,143.4282,143.4967,143.3793,143.4771,20850.0
2019-11-21 13:30:00,146.74,146.82,146.7,146.7,14950.0,143.4771,143.5553,143.438,143.438,14950.0
2019-11-21 13:35:00,146.69,146.69,146.36,146.51,78362.0,143.4282,143.4282,143.1056,143.2522,78362.0
2019-11-21 13:40:00,146.51,146.55,146.43,146.46,25577.0,143.2522,143.2913,143.174,143.2033,25577.0
2019-11-21 13:45:00,146.45,146.55,146.44,146.53,15637.0,143.1936,143.2913,143.1838,143.2718,15637.0
2019-11-21 13:50:00,146.54,146.55,146.44,146.45,34419.0,143.2816,143.2913,143.1838,143.1936,34419.0
2019-11-21 13:55:00,146.44,146.46,146.36,146.39,38081.0,143.1838,143.2033,143.1056,143.1349,38081.0
2019-11-21 14:00:00,146.4,146.48,146.32,146.35,39508.0,143.1447,143.2229,143.0665,143.0958,39508.0
2019-11-21 14:05:00,146.33,146.54,146.26,146.48,36990.0,143.0762,143.2816,143.0078,143.2229,36990.0
2019-11-21 14:10:00,146.48,146.69,146.44,146.69,22645.0,143.2229,143.4282,143.1838,143.4282,22645.0
2019-11-21 14:15:00,146.7,146.79,146.65,146.69,34087.0,143.438,143.526,143.3891,143.4282,34087.0
2019-11-21 14:20:00,146.68,146.76,146.68,146.73,24713.0,143.4185,143.4967,143.4185,143.4673,24713.0
2019-11-21 14:25:00,146.73,146.76,146.63,146.7,18781.0,143.4673,143.4967,143.3696,143.438,18781.0
2019-11-21 14:30:00,146.7,146.8,146.69,146.76,23769.0,143.438,143.5358,143.4282,143.4967,23769.0
2019-11-21 14:35:00,146.77,146.81,146.75,146.75,23126.0,143.5065,143.5456,143.4869,143.4869,23126.0
2019-11-21 14:40:00,146.75,146.79,146.73,146.79,23797.0,143.4869,143.526,143.4673,143.526,23797.0
2019-11-21 14:45:00,146.79,146.8,146.7,146.75,21985.0,143.526,143.5358,143.438,143.4869,21985.0
2019-11-21 14:50:00,146.75,146.75,146.68,146.68,16963.0,143.4869,143.4869,143.4185,143.4185,16963.0
2019-11-21 14:55:00,146.68,146.8,146.65,146.77,37964.0,143.4185,143.5358,143.3891,143.5065,37964.0
2019-11-21 15:00:00,146.77,146.78,146.7,146.74,22758.0,143.5065,143.5162,143.438,143.4771,22758.0
2019-11-21 15:05:00,146.74,146.84,146.74,146.83,37088.0,143.4771,143.5749,143.4771,143.5651,37088.0
2019-11-21 15:10:00,146.84,146.86,146.8,146.83,28175.0,143.5749,143.5945,143.5358,143.5651,28175.0
2019-11-21 15:15:00,146.83,146.84,146.74,146.81,39698.0,143.5651,143.5749,143.4771,143.5456,39698.0
2019-11-21 15:20:00,146.81,146.97,146.76,146.87,102954.0,143.5456,143.702,143.4967,143.6042,102954.0
2019-11-21 15:25:00,146.86,147.06,146.85,147.05,60971.0,143.5945,143.79,143.5847,143.7802,60971.0
2019-11-21 15:30:00,147.07,147.16,146.96,146.97,70369.0,143.7998,143.8878,143.6922,143.702,70369.0
2019-11-21 15:35:00,146.98,147.05,146.78,146.78,55142.0,143.7118,143.7802,143.5162,143.5162,55142.0
2019-11-21 15:40:00,146.78,146.81,146.57,146.61,79175.0,143.5162,143.5456,143.3109,143.35,79175.0
2019-11-21 15:45:00,146.62,146.68,146.55,146.6,67810.0,143.3598,143.4185,143.2913,143.3402,67810.0
2019-11-21 15:50:00,146.59,146.61,146.4,146.58,114618.0,143.3305,143.35,143.1447,143.3207,114618.0
2019-11-21 15:55:00,146.58,146.93,146.55,146.9,232636.0,143.3207,143.6629,143.2913,143.6336,232636.0
2019-11-22 09:30:00,147.21,147.35,146.95,146.98,219876.0,143.9367,144.0736,143.6825,143.7118,219876.0
2019-11-22 09:35:00,146.97,147.34,146.96,147.11,114228.0,143.702,144.0638,143.6922,143.8389,114228.0
2019-11-22 09:40:00,147.11,147.19,146.84,146.87,66789.0,143.8389,143.9171,143.5749,143.6042,66789.0
2019-11-22 09:45:00,146.91,147.08,146.78,146.92,84750.0,143.6433,143.8096,143.5162,143.6531,84750.0
2019-11-22 09:50:00,146.92,146.96,146.73,146.78,47824.0,143.6531,143.6922,143.4673,143.5162,47824.0
2019-11-22 09:55:00,146.75,147.17,146.68,147.09,53441.0,143.4869,143.8976,143.4185,143.8193,53441.0
2019-11-22 10:00:00,147.06,147.27,147.01,147.25,46975.0,143.79,143.9953,143.7411,143.9758,46975.0
2019-11-22 10:05:00,147.25,147.52,147.16,147.29,94647.0,143.9758,144.2398,143.8878,144.0149,94647.0
2019-11-22 10:10:00,147.31,147.42,147.13,147.21,54645.0,144.0344,144.142,143.8585,143.9367,54645.0
2019-11-22 10:15:00,147.21,147.33,147.16,147.33,42227.0,143.9367,144.054,143.8878,144.054,42227.0
2019-11-22 10:20:00,147.34,147.51,147.27,147.42,52172.0,144.0638,144.23,143.9953,144.142,52172.0
2019-11-22 10:25:00,147.4,147.52,147.24,147.33,62448.0,144.1224,144.2398,143.966,144.054,62448.0
2019-11-22 10:30:00,147.35,147.58,147.3,147.42,139242.0,144.0736,144.2984,144.0247,144.142,139242.0
2019-11-22 10:35:00,147.41,147.88,147.37,147.48,141936.0,144.1322,144.5918,144.0931,144.2007,141936.0
2019-11-22 10:40:00,147.48,147.66,147.34,147.66,66519.0,144.2007,144.3767,144.0638,144.3767,66519.0
2019-11-22 10:45:00,147.66,147.82,147.62,147.81,70310.0,144.3767,144.5331,144.3376,144.5233,70310.0
2019-11-22 10:50:00,147.8,147.89,147.7,147.87,121445.0,144.5136,144.6016,144.4158,144.582,121445.0
2019-11-22 10:55:00,147.86,148.49,147.83,148.18,320581.0,144.5722,145.1882,144.5429,144.8851,320581.0
2019-11-22 11:00:00,148.17,148.34,147.76,147.93,168478.0,144.8753,145.0415,144.4744,144.6407,168478.0
2019-11-22 11:05:00,147.93,147.94,147.61,147.81,145612.0,144.6407,144.6504,144.3278,144.5233,145612.0
2019-11-22 11:10:00,147.81,148.04,147.73,147.96,107969.0,144.5233,144.7482,144.4451,144.67,107969.0
2019-11-22 11:15:00,147.96,147.97,147.18,147.18,140315.0,144.67,144.6798,143.9073,143.9073,140315.0
2019-11-22 11:20:00,147.16,147.33,147.02,147.21,100108.0,143.8878,144.054,143.7509,143.9367,100108.0
2019-11-22 11:25:00,147.22,147.62,147.14,147.62,122063.0,143.9464,144.3376,143.8682,144.3376,122063.0
2019-11-22 11:30:00,147.62,147.73,147.45,147.57,63617.0,144.3376,144.4451,144.1713,144.2887,63617.0
2019-11-22 11:35:00,147.6,147.92,147.52,147.78,60243.0,144.318,144.6309,144.2398,144.494,60243.0
2019-11-22 11:40:00,147.78,147.81,147.56,147.76,53063.0,144.494,144.5233,144.2789,144.4744,53063.0
2019-11-22 11:45:00,147.76,147.96,147.76,147.96,46044.0,144.4744,144.67,144.4744,144.67,46044.0
2019-11-22 11:50:00,147.98,147.99,147.82,147.86,46303.0,144.6896,144.6993,144.5331,144.5722,46303.0
2019-11-22 11:55:00,147.86,147.94,147.81,147.88,30663.0,144.5722,144.6504,144.5233,144.5918,30663.0
2019-11-22 12:00:00,147.89,148.2,147.87,148.18,81208.0,144.6016,144.9047,144.582,144.8851,81208.0
2019-11-22 12:05:00,148.17,148.44,148.15,148.42,93687.0,144.8753,145.1393,144.8558,145.1198,93687.0
2019-11-22 12:10:00,148.43,148.45,148.3,148.35,112788.0,145.1295,145.1491,145.0024,145.0513,112788.0
2019-11-22 12:15:00,148.35,148.48,148.17,148.46,90440.0,145.0513,145.1784,144.8753,145.1589,90440.0
2019-11-22 12:20:00,148.47,148.53,148.29,148.42,87832.0,145.1687,145.2273,144.9927,145.1198,87832.0
2019-11-22 12:25:00,148.43,148.79,148.42,148.67,142082.0,145.1295,145.4815,145.1198,145.3642,142082.0
2019-11-22 12:30:00,148.67,148.77,148.46,148.52,107953.0,145.3642,145.462,145.1589,145.2175,107953.0
2019-11-22 12:35:00,148.51,148.74,148.47,148.65,65695.0,145.2078,145.4327,145.1687,145.3447,65695.0
2019-11-22 12:40:00,148.66,148.72,148.55,148.61,50858.0,145.3544,145.4131,145.2469,145.3055,50858.0
2019-11-22 12:45:00,148.6,148.73,148.43,148.67,69716.0,145.2958,145.4229,145.1295,145.3642,69716.0
2019-11-22 12:50:00,148.66,148.74,148.61,148.7,44770.0,145.3544,145.4327,145.3055,145.3935,44770.0
2019-11-22 12:55:00,148.68,148.99,148.68,148.99,137175.0,145.374,145.6771,145.374,145.6771,137175.0
2019-11-22 13:00:00,148.99,149.27,148.95,149.22,367616.0,145.6771,145.9509,145.638,145.902,367616.0
2019-11-22 13:05:00,149.21,149.42,149.16,149.4,130260.0,145.8922,146.0975,145.8433,146.078,130260.0
2019-11-22 13:10:00,149.4,149.44,149.04,149.17,160645.0,146.078,146.1171,145.726,145.8531,160645.0
2019-11-22 13:15:00,149.18,149.3,149.15,149.19,96825.0,145.8629,145.9802,145.8335,145.8726,96825.0
2019-11-22 13:20:00,149.18,149.2,149.08,149.16,49649.0,145.8629,145.8824,145.7651,145.8433,49649.0
2019-11-22 13:25:00,149.16,149.2,149.03,149.03,55929.0,145.8433,145.8824,145.7162,145.7162,55929.0
2019-11-22 13:30:00,149.04,149.14,148.96,149.03,79051.0,145.726,145.8238,145.6478,145.7162,79051.0
2019-11-22 13:35:00,149.04,149.3,149.02,149.3,86017.0,145.726,145.9802,145.7064,145.9802,86017.0
2019-11-22 13:40:00,149.28,149.31,148.97,149.1,81725.0,145.9606,145.99,145.6575,145.7846,81725.0
2019-11-22 13:45:00,149.11,149.15,149.0,149.04,55678.0,145.7944,145.8335,145.6869,145.726,55678.0
2019-11-22 13:50:00,149.04,149.18,148.87,148.91,77056.0,145.726,145.8629,145.5598,145.5989,77056.0
2019-11-22 13:55:00,148.92,149.0,148.88,148.98,45689.0,145.6086,145.6869,145.5695,145.6673,45689.0
2019-11-22 14:00:00,148.98,148.98,148.59,148.6,119168.0,145.6673,145.6673,145.286,145.2958,119168.0
2019-11-22 14:05:00,148.57,148.86,148.56,148.75,67693.0,145.2664,145.55,145.2567,145.4424,67693.0
2019-11-22 14:10:00,148.75,148.79,148.62,148.71,60928.0,145.4424,145.4815,145.3153,145.4033,60928.0
2019-11-22 14:15:00,148.7,148.89,148.67,148.86,60335.0,145.3935,145.5793,145.3642,145.55,60335.0
2019-11-22 14:20:00,148.85,148.91,148.79,148.85,59115.0,145.5402,145.5989,145.4815,145.5402,59115.0
2019-11-22 14:25:00,148.84,148.86,148.6,148.6,65955.0,145.5304,145.55,145.2958,145.2958,65955.0
2019-11-22 14:30:00,148.59,148.77,148.55,148.72,57888.0,145.286,145.462,145.2469,145.4131,57888.0
2019-11-22 14:35:00,148.72,148.73,148.61,148.63,60265.0,145.4131,145.4229,145.3055,145.3251,60265.0
2019-11-22 14:40:00,148.61,148.61,148.46,148.5,60788.0,145.3055,145.3055,145.1589,145.198,60788.0
2019-11-22 14:45:00,148.5,148.6,148.46,148.54,39491.0,145.198,145.2958,145.1589,145.2371,39491.0
2019-11-22 14:50:00,148.54,148.59,148.48,148.48,50866.0,145.2371,145.286,145.1784,145.1784,50866.0
2019-11-22 14:55:00,148.49,148.55,148.41,148.43,35895.0,145.1882,145.2469,145.11,145.1295,35895.0
2019-11-22 15:00:00,148.43,148.52,148.31,148.37,57585.0,145.1295,145.2175,145.0122,145.0709,57585.0
2019-11-22 15:05:00,148.37,148.39,148.17,148.27,111797.0,145.0709,145.0904,144.8753,144.9731,111797.0
2019-11-22 15:10:00,148.29,148.45,148.18,148.19,81351.0,144.9927,145.1491,144.8851,144.8949,81351.0
2019-11-22 15:15:00,148.19,148.32,148.17,148.27,47818.0,144.8949,145.022,144.8753,144.9731,47818.0
2019-11-22 15:20:00,148.28,148.38,148.28,148.34,49630.0,144.9829,145.0807,144.9829,145.0415,49630.0
2019-11-22 15:25:00,148.35,148.49,148.28,148.3,74356.0,145.0513,145.1882,144.9829,145.0024,74356.0
2019-11-22 15:30:00,148.3,148.56,148.29,148.44,84127.0,145.0024,145.2567,144.9927,145.1393,84127.0
2019-11-22 15:35:00,148.44,148.57,148.39,148.39,100309.0,145.1393,145.2664,145.0904,145.0904,100309.0
2019-11-22 15:40:00,148.38,148.41,148.07,148.22,170303.0,145.0807,145.11,144.7775,144.9242,170303.0
2019-11-22 15:45:00,148.23,148.6,148.18,148.44,170205.0,144.934,145.2958,144.8851,145.1393,170205.0
2019-11-22 15:50:00,148.43,148.46,148.09,148.11,198422.0,145.1295,145.1589,144.7971,144.8167,198422.0
2019-11-22 15:55:00,148.1,148.38,148.0,148.24,330159.0,144.8069,145.0807,144.7091,144.9438,330159.0
2019-11-25 09:30:00,148.8,149.0,148.15,148.42,365952.0,145.4913,145.6869,144.8558,145.1198,365952.0
2019-11-25 09:35:00,148.41,148.47,147.7,148.29,201991.0,145.11,145.1687,144.4158,144.9927,201991.0
2019-11-25 09:40:00,148.3,148.66,148.21,148.58,147371.0,145.0024,145.3544,144.9144,145.2762,147371.0
2019-11-25 09:45:00,148.59,149.22,148.51,149.01,248127.0,145.286,145.902,145.2078,145.6966,248127.0
2019-11-25 09:50:00,149.02,149.15,148.56,148.93,147612.0,145.7064,145.8335,145.2567,145.6184,147612.0
2019-11-25 09:55:00,148.92,149.07,148.74,148.95,96833.0,145.6086,145.7553,145.4327,145.638,96833.0
2019-11-25 10:00:00,148.97,149.39,148.96,149.35,178365.0,145.6575,146.0682,145.6478,146.0291,178365.0
2019-11-25 10:05:00,149.37,149.38,149.11,149.31,95795.0,146.0486,146.0584,145.7944,145.99,95795.0
2019-11-25 10:10:00,149.32,149.36,148.77,148.83,114251.0,145.9998,146.0389,145.462,145.5207,114251.0
2019-11-25 10:15:00,148.8,148.99,148.48,148.58,143199.0,145.4913,145.6771,145.1784,145.2762,143199.0
2019-11-25 10:20:00,148.59,148.83,148.43,148.81,104091.0,145.286,145.5207,145.1295,145.5011,104091.0
2019-11-25 10:25:00,148.8,148.82,148.61,148.66,69096.0,145.4913,145.5109,145.3055,145.3544,69096.0
2019-11-25 10:30:00,148.68,149.03,148.67,148.97,107433.0,145.374,145.7162,145.3642,145.6575,107433.0
2019-11-25 10:35:00,148.96,149.14,148.84,149.13,82016.0,145.6478,145.8238,145.5304,145.814,82016.0
2019-11-25 10:40:00,149.13,149.3,149.0,149.01,136119.0,145.814,145.9802,145.6869,145.6966,136119.0
2019-11-25 10:45:00,149.0,149.12,148.93,149.11,79258.0,145.6869,145.8042,145.6184,145.7944,79258.0
2019-11-25 10:50:00,149.13,149.15,149.02,149.07,76122.0,145.814,145.8335,145.7064,145.7553,76122.0
2019-11-25 10:55:00,149.07,149.21,149.01,149.05,101142.0,145.7553,145.8922,145.6966,145.7358,101142.0
2019-11-25 11:00:00,149.05,149.08,148.87,149.02,82996.0,145.7358,145.7651,145.5598,145.7064,82996.0
2019-11-25 11:05:00,149.02,149.11,149.0,149.09,63823.0,145.7064,145.7944,145.6869,145.7749,63823.0
2019-11-25 11:10:00,149.08,149.11,149.0,149.08,61867.0,145.7651,145.7944,145.6869,145.7651,61867.0
2019-11-25 11:15:00,149.07,149.53,149.04,149.44,174150.0,145.7553,146.2051,145.726,146.1171,174150.0
2019-11-25 11:20:00,149.44,149.45,149.25,149.41,67997.0,146.1171,146.1269,145.9313,146.0878,67997.0
2019-11-25 11:25:00,149.41,149.71,149.38,149.67,157812.0,146.0878,146.3811,146.0584,146.342,157812.0
2019-11-25 11:30:00,149.69,149.71,149.4,149.61,125733.0,146.3615,146.3811,146.078,146.2833,125733.0
2019-11-25 11:35:00,149.6,149.65,149.36,149.45,100175.0,146.2735,146.3224,146.0389,146.1269,100175.0
2019-11-25 11:40:00,149.48,149.49,149.26,149.34,65939.0,146.1562,146.166,145.9411,146.0193,65939.0
2019-11-25 11:45:00,149.36,149.6,149.33,149.5,67032.0,146.0389,146.2735,146.0095,146.1758,67032.0
2019-11-25 11:50:00,149.5,149.7,149.45,149.68,53878.0,146.1758,146.3713,146.1269,146.3517,53878.0
2019-11-25 11:55:00,149.68,149.68,149.43,149.53,53399.0,146.3517,146.3517,146.1073,146.2051,53399.0
2019-11-25 12:00:00,149.53,149.65,149.39,149.43,49610.0,146.2051,146.3224,146.0682,146.1073,49610.0
2019-11-25 12:05:00,149.42,149.53,149.35,149.52,44418.0,146.0975,146.2051,146.0291,146.1953,44418.0
2019-11-25 12:10:00,149.5,149.54,149.45,149.53,64976.0,146.1758,146.2149,146.1269,146.2051,64976.0
2019-11-25 12:15:00,149.52,149.95,149.47,149.84,248103.0,146.1953,146.6157,146.1464,146.5082,248103.0
2019-11-25 12:20:00,149.82,149.85,149.56,149.77,116674.0,146.4886,146.518,146.2344,146.4397,116674.0
2019-11-25 12:25:00,149.77,149.95,149.76,149.93,139857.0,146.4397,146.6157,146.43,146.5962,139857.0
2019-11-25 12:30:00,149.93,150.15,149.86,150.05,296916.0,146.5962,146.8113,146.5277,146.7135,296916.0
2019-11-25 12:35:00,150.05,150.21,149.97,149.99,119706.0,146.7135,146.87,146.6353,146.6549,119706.0
2019-11-25 12:40:00,149.98,149.99,149.65,149.68,91465.0,146.6451,146.6549,146.3224,146.3517,91465.0
2019-11-25 12:45:00,149.68,149.93,149.66,149.91,67071.0,146.3517,146.5962,146.3322,146.5766,67071.0
2019-11-25 12:50:00,149.91,149.94,149.69,149.69,47797.0,146.5766,146.606,146.3615,146.3615,47797.0
2019-11-25 12:55:00,149.71,149.86,149.7,149.86,42847.0,146.3811,146.5277,146.3713,146.5277,42847.0
2019-11-25 13:00:00,149.86,150.01,149.83,149.83,84093.0,146.5277,146.6744,146.4984,146.4984,84093.0
2019-11-25 13:05:00,149.85,149.91,149.75,149.88,47388.0,146.518,146.5766,146.4202,146.5473,47388.0
2019-11-25 13:10:00,149.86,149.92,149.82,149.9,23716.0,146.5277,146.5864,146.4886,146.5669,23716.0
2019-11-25 13:15:00,149.9,149.94,149.83,149.87,28307.0,146.5669,146.606,146.4984,146.5375,28307.0
2019-11-25 13:20:00,149.86,150.0,149.84,149.99,48531.0,146.5277,146.6646,146.5082,146.6549,48531.0
2019-11-25 13:25:00,149.99,150.0,149.67,149.68,63461.0,146.6549,146.6646,146.342,146.3517,63461.0
2019-11-25 13:30:00,149.69,149.77,149.53,149.61,78438.0,146.3615,146.4397,146.2051,146.2833,78438.0
2019-11-25 13:35:00,149.61,149.63,149.38,149.59,54548.0,146.2833,146.3029,146.0584,146.2638,54548.0
2019-11-25 13:40:00,149.58,149.59,149.51,149.53,47948.0,146.254,146.2638,146.1855,146.2051,47948.0
2019-11-25 13:45:00,149.52,149.56,149.21,149.29,116654.0,146.1953,146.2344,145.8922,145.9704,116654.0
2019-11-25 13:50:00,149.27,149.44,149.25,149.32,73392.0,145.9509,146.1171,145.9313,145.9998,73392.0
2019-11-25 13:55:00,149.33,149.45,149.32,149.41,36762.0,146.0095,146.1269,145.9998,146.0878,36762.0
2019-11-25 14:00:00,149.41,149.41,149.1,149.17,62093.0,146.0878,146.0878,145.7846,145.8531,62093.0
2019-11-25 14:05:00,149.18,149.19,148.91,149.13,86352.0,145.8629,145.8726,145.5989,145.814,86352.0
2019-11-25 14:10:00,149.13,149.13,148.92,149.03,40575.0,145.814,145.814,145.6086,145.7162,40575.0
2019-11-25 14:15:00,149.03,149.19,149.01,149.11,63169.0,145.7162,145.8726,145.6966,145.7944,63169.0
2019-11-25 14:20:00,149.11,149.13,149.0,149.04,38551.0,145.7944,145.814,145.6869,145.726,38551.0
2019-11-25 14:25:00,149.03,149.26,149.01,149.11,51103.0,145.7162,145.9411,145.6966,145.7944,51103.0
2019-11-25 14:30:00,149.13,149.36,149.13,149.3,35791.0,145.814,146.0389,145.814,145.9802,35791.0
2019-11-25 14:35:00,149.3,149.39,149.25,149.3,54397.0,145.9802,146.0682,145.9313,145.9802,54397.0
2019-11-25 14:40:00,149.3,149.38,149.2,149.23,42130.0,145.9802,146.0584,145.8824,145.9118,42130.0
2019-11-25 14:45:00,149.22,149.29,149.18,149.28,28741.0,145.902,145.9704,145.8629,145.9606,28741.0
2019-11-25 14:50:00,149.28,149.33,149.2,149.26,42198.0,145.9606,146.0095,145.8824,145.9411,42198.0
2019-11-25 14:55:00,149.28,149.28,149.08,149.1,34801.0,145.9606,145.9606,145.7651,145.7846,34801.0
2019-11-25 15:00:00,149.11,149.21,149.06,149.2,56602.0,145.7944,145.8922,145.7455,145.8824,56602.0
2019-11-25 15:05:00,149.19,149.2,149.11,149.19,38038.0,145.8726,145.8824,145.7944,145.8726,38038.0
2019-11-25 15:10:00,149.18,149.21,149.09,149.11,28082.0,145.8629,145.8922,145.7749,145.7944,28082.0
2019-11-25 15:15:00,149.1,149.22,149.06,149.22,46847.0,145.7846,145.902,145.7455,145.902,46847.0
2019-11-25 15:20:00,149.21,149.24,149.1,149.15,49176.0,145.8922,145.9215,145.7846,145.8335,49176.0
2019-11-25 15:25:00,149.17,149.18,149.09,149.15,40164.0,145.8531,145.8629,145.7749,145.8335,40164.0
2019-11-25 15:30:00,149.16,149.29,149.13,149.28,66762.0,145.8433,145.9704,145.814,145.9606,66762.0
2019-11-25 15:35:00,149.29,149.35,149.23,149.23,72250.0,145.9704,146.0291,145.9118,145.9118,72250.0
2019-11-25 15:40:00,149.23,149.29,149.17,149.24,49198.0,145.9118,145.9704,145.8531,145.9215,49198.0
2019-11-25 15:45:00,149.24,149.36,149.16,149.32,74837.0,145.9215,146.0389,145.8433,145.9998,74837.0
2019-11-25 15:50:00,149.31,149.62,149.24,149.58,185766.0,145.99,146.2931,145.9215,146.254,185766.0
2019-11-25 15:55:00,149.59,149.66,149.49,149.62,301070.0,146.2638,146.3322,146.166,146.2931,301070.0
2019-11-26 09:30:00,151.75,151.8,150.61,151.29,673483.0,148.3757,148.4246,147.2611,147.926,673483.0
2019-11-26 09:35:00,151.31,151.46,150.65,151.41,434020.0,147.9455,148.0922,147.3002,148.0433,434020.0
2019-11-26 09:40:00,151.39,151.94,151.33,151.94,422059.0,148.0237,148.5615,147.9651,148.5615,422059.0
2019-11-26 09:45:00,151.9,152.4,151.73,152.13,585825.0,148.5224,149.0113,148.3562,148.7473,585825.0
2019-11-26 09:50:00,152.13,152.69,151.95,152.16,512509.0,148.7473,149.2948,148.5713,148.7766,512509.0
2019-11-26 09:55:00,152.14,152.4,151.97,152.07,240295.0,148.757,149.0113,148.5908,148.6886,240295.0
2019-11-26 10:00:00,152.04,152.49,152.0,152.47,205446.0,148.6593,149.0993,148.6202,149.0797,205446.0
2019-11-26 10:05:00,152.46,152.46,151.85,152.03,232087.0,149.0699,149.0699,148.4735,148.6495,232087.0
2019-11-26 10:10:00,152.0,152.43,151.99,152.41,205517.0,148.6202,149.0406,148.6104,149.021,205517.0
2019-11-26 10:15:00,152.42,152.42,152.08,152.29,131877.0,149.0308,149.0308,148.6984,148.9037,131877.0
2019-11-26 10:20:00,152.28,152.41,152.1,152.36,144065.0,148.8939,149.021,148.7179,148.9722,144065.0
2019-11-26 10:25:00,152.33,152.8,152.33,152.7,272151.0,148.9428,149.4024,148.9428,149.3046,272151.0
2019-11-26 10:30:00,152.7,152.81,152.3,152.69,239668.0,149.3046,149.4122,148.9135,149.2948,239668.0
2019-11-26 10:35:00,152.69,152.75,152.53,152.68,133825.0,149.2948,149.3535,149.1384,149.285,133825.0
2019-11-26 10:40:00,152.69,152.69,152.46,152.61,102156.0,149.2948,149.2948,149.0699,149.2166,102156.0
2019-11-26 10:45:00,152.62,152.72,152.54,152.7,142829.0,149.2264,149.3242,149.1482,149.3046,142829.0
2019-11-26 10:50:00,152.71,152.79,152.34,152.47,163216.0,149.3144,149.3926,148.9526,149.0797,163216.0
2019-11-26 10:55:00,152.48,152.49,152.2,152.38,144642.0,149.0895,149.0993,148.8157,148.9917,144642.0
2019-11-26 11:00:00,152.37,152.58,152.31,152.47,88648.0,148.9819,149.1873,148.9233,149.0797,88648.0
2019-11-26 11:05:00,152.47,152.56,152.28,152.3,94905.0,149.0797,149.1677,148.8939,148.9135,94905.0
2019-11-26 11:10:00,152.3,152.45,152.29,152.45,65717.0,148.9135,149.0602,148.9037,149.0602,65717.0
2019-11-26 11:15:00,152.48,152.55,152.44,152.52,99176.0,149.0895,149.1579,149.0504,149.1286,99176.0
2019-11-26 11:20:00,152.53,152.57,152.29,152.4,135104.0,149.1384,149.1775,148.9037,149.0113,135104.0
2019-11-26 11:25:00,152.39,152.66,152.38,152.65,68918.0,149.0015,149.2655,148.9917,149.2557,68918.0
2019-11-26 11:30:00,152.64,152.72,152.52,152.7,123472.0,149.2459,149.3242,149.1286,149.3046,123472.0
2019-11-26 11:35:00,152.7,153.08,152.64,152.92,330502.0,149.3046,149.6761,149.2459,149.5197,330502.0
2019-11-26 11:40:00,152.94,153.31,152.85,153.2,251294.0,149.5393,149.901,149.4513,149.7935,251294.0
2019-11-26 11:45:00,153.21,153.36,152.82,152.89,275995.0,149.8033,149.9499,149.4219,149.4904,275995.0
2019-11-26 11:50:00,152.89,152.9,152.54,152.67,214544.0,149.4904,149.5002,149.1482,149.2753,214544.0
2019-11-26 11:55:00,152.67,152.91,152.63,152.76,141918.0,149.2753,149.5099,149.2362,149.3633,141918.0
2019-11-26 12:00:00,152.74,152.95,152.74,152.94,95117.0,149.3437,149.549,149.3437,149.5393,95117.0
2019-11-26 12:05:00,152.94,153.18,152.93,153.01,144275.0,149.5393,149.7739,149.5295,149.6077,144275.0
2019-11-26 12:10:00,153.03,153.09,152.86,153.07,110391.0,149.6273,149.6859,149.461,149.6664,110391.0
2019-11-26 12:15:00,153.07,153.17,152.86,152.86,118660.0,149.6664,149.7641,149.461,149.461,118660.0
2019-11-26 12:20:00,152.87,153.2,152.81,153.16,142342.0,149.4708,149.7935,149.4122,149.7544,142342.0
2019-11-26 12:25:00,153.15,153.27,153.01,153.25,135406.0,149.7446,149.8619,149.6077,149.8424,135406.0
2019-11-26 12:30:00,153.24,153.41,153.19,153.27,148834.0,149.8326,149.9988,149.7837,149.8619,148834.0
2019-11-26 12:35:00,153.28,153.39,153.17,153.23,133647.0,149.8717,149.9793,149.7641,149.8228,133647.0
2019-11-26 12:40:00,153.22,153.37,153.13,153.33,152153.0,149.813,149.9597,149.725,149.9206,152153.0
2019-11-26 12:45:00,153.31,153.36,153.19,153.34,177449.0,149.901,149.9499,149.7837,149.9304,177449.0
2019-11-26 12:50:00,153.35,153.39,153.14,153.19,197375.0,149.9401,149.9793,149.7348,149.7837,197375.0
2019-11-26 12:55:00,153.19,153.31,153.09,153.26,84942.0,149.7837,149.901,149.6859,149.8521,84942.0
2019-11-26 13:00:00,153.25,153.3,152.98,152.98,128872.0,149.8424,149.8913,149.5784,149.5784,128872.0
2019-11-26 13:05:00,152.98,152.99,152.7,152.95,162069.0,149.5784,149.5881,149.3046,149.549,162069.0
2019-11-26 13:10:00,152.95,153.07,152.87,152.97,77762.0,149.549,149.6664,149.4708,149.5686,77762.0
2019-11-26 13:15:00,152.96,153.03,152.83,152.92,60600.0,149.5588,149.6273,149.4317,149.5197,60600.0
2019-11-26 13:20:00,152.92,153.02,152.87,152.95,39777.0,149.5197,149.6175,149.4708,149.549,39777.0
2019-11-26 13:25:00,152.95,153.0,152.85,152.95,43781.0,149.549,149.5979,149.4513,149.549,43781.0
2019-11-26 13:30:00,152.96,153.0,152.7,152.76,78124.0,149.5588,149.5979,149.3046,149.3633,78124.0
2019-11-26 13:35:00,152.77,152.79,152.5,152.58,100562.0,149.373,149.3926,149.109,149.1873,100562.0
2019-11-26 13:40:00,152.57,152.57,152.28,152.34,148150.0,149.1775,149.1775,148.8939,148.9526,148150.0
2019-11-26 13:45:00,152.35,152.67,152.29,152.59,94097.0,148.9624,149.2753,148.9037,149.197,94097.0
2019-11-26 13:50:00,152.62,152.72,152.49,152.65,63273.0,149.2264,149.3242,149.0993,149.2557,63273.0
2019-11-26 13:55:00,152.67,152.73,152.61,152.68,48834.0,149.2753,149.3339,149.2166,149.285,48834.0
2019-11-26 14:00:00,152.68,152.76,152.66,152.69,77052.0,149.285,149.3633,149.2655,149.2948,77052.0
2019-11-26 14:05:00,152.69,152.74,152.66,152.72,40426.0,149.2948,149.3437,149.2655,149.3242,40426.0
2019-11-26 14:10:00,152.71,152.77,152.69,152.77,35343.0,149.3144,149.373,149.2948,149.373,35343.0
2019-11-26 14:15:00,152.78,152.96,152.76,152.89,87819.0,149.3828,149.5588,149.3633,149.4904,87819.0
2019-11-26 14:20:00,152.89,153.01,152.71,152.75,109338.0,149.4904,149.6077,149.3144,149.3535,109338.0
2019-11-26 14:25:00,152.75,152.81,152.66,152.77,70122.0,149.3535,149.4122,149.2655,149.373,70122.0
2019-11-26 14:30:00,152.76,152.83,152.53,152.55,88566.0,149.3633,149.4317,149.1384,149.1579,88566.0
2019-11-26 14:35:00,152.55,152.6,152.4,152.42,89996.0,149.1579,149.2068,149.0113,149.0308,89996.0
2019-11-26 14:40:00,152.42,152.54,152.42,152.5,80191.0,149.0308,149.1482,149.0308,149.109,80191.0
2019-11-26 14:45:00,152.48,152.66,152.48,152.61,51116.0,149.0895,149.2655,149.0895,149.2166,51116.0
2019-11-26 14:50:00,152.6,152.66,152.57,152.64,53343.0,149.2068,149.2655,149.1775,149.2459,53343.0
2019-11-26 14:55:00,152.64,152.77,152.59,152.61,56358.0,149.2459,149.373,149.197,149.2166,56358.0
2019-11-26 15:00:00,152.61,152.64,152.5,152.59,70181.0,149.2166,149.2459,149.109,149.197,70181.0
2019-11-26 15:05:00,152.59,152.6,152.42,152.47,59840.0,149.197,149.2068,149.0308,149.0797,59840.0
2019-11-26 15:10:00,152.48,152.49,152.3,152.34,72074.0,149.0895,149.0993,148.9135,148.9526,72074.0
2019-11-26 15:15:00,152.34,152.55,152.31,152.34,55628.0,148.9526,149.1579,148.9233,148.9526,55628.0
2019-11-26 15:20:00,152.34,152.37,152.18,152.19,82823.0,148.9526,148.9819,148.7962,148.8059,82823.0
2019-11-26 15:25:00,152.2,152.25,151.92,152.04,160484.0,148.8157,148.8646,148.5419,148.6593,160484.0
2019-11-26 15:30:00,152.03,152.27,152.0,152.17,109867.0,148.6495,148.8842,148.6202,148.7864,109867.0
2019-11-26 15:35:00,152.17,152.2,151.96,152.0,129235.0,148.7864,148.8157,148.5811,148.6202,129235.0
2019-11-26 15:40:00,152.0,152.13,151.95,151.95,104590.0,148.6202,148.7473,148.5713,148.5713,104590.0
2019-11-26 15:45:00,151.95,152.19,151.88,152.19,139729.0,148.5713,148.8059,148.5028,148.8059,139729.0
2019-11-26 15:50:00,152.17,152.37,151.84,152.33,310652.0,148.7864,148.9819,148.4637,148.9428,310652.0
2019-11-26 15:55:00,152.32,152.33,151.57,151.61,838413.0,148.933,148.9428,148.1997,148.2388,838413.0
2019-11-27 09:30:00,152.3,152.3,151.7,151.88,406006.0,148.9135,148.9135,148.3268,148.5028,406006.0
2019-11-27 09:35:00,151.88,152.57,151.76,152.57,171039.0,148.5028,149.1775,148.3855,149.1775,171039.0
2019-11-27 09:40:00,152.54,152.54,151.89,152.12,144490.0,149.1482,149.1482,148.5126,148.7375,144490.0
2019-11-27 09:45:00,152.11,152.2,151.86,152.06,93086.0,148.7277,148.8157,148.4833,148.6788,93086.0
2019-11-27 09:50:00,152.08,152.17,151.88,152.02,73346.0,148.6984,148.7864,148.5028,148.6397,73346.0
2019-11-27 09:55:00,152.0,152.04,151.87,152.0,71879.0,148.6202,148.6593,148.4931,148.6202,71879.0
2019-11-27 10:00:00,151.98,152.01,151.55,151.62,123241.0,148.6006,148.6299,148.1802,148.2486,123241.0
2019-11-27 10:05:00,151.63,151.68,151.15,151.27,147504.0,148.2584,148.3073,147.7891,147.9064,147504.0
2019-11-27 10:10:00,151.31,151.74,151.3,151.74,76616.0,147.9455,148.3659,147.9357,148.3659,76616.0
2019-11-27 10:15:00,151.74,151.86,151.53,151.68,69222.0,148.3659,148.4833,148.1606,148.3073,69222.0
2019-11-27 10:20:00,151.69,151.81,151.58,151.67,64555.0,148.3171,148.4344,148.2095,148.2975,64555.0
2019-11-27 10:25:00,151.68,151.88,151.65,151.77,54814.0,148.3073,148.5028,148.2779,148.3953,54814.0
2019-11-27 10:30:00,151.78,151.78,151.56,151.59,46292.0,148.4051,148.4051,148.1899,148.2193,46292.0
2019-11-27 10:35:00,151.59,151.72,151.45,151.66,53701.0,148.2193,148.3464,148.0824,148.2877,53701.0
2019-11-27 10:40:00,151.64,151.79,151.55,151.55,52579.0,148.2682,148.4148,148.1802,148.1802,52579.0
2019-11-27 10:45:00,151.55,151.62,151.44,151.51,42288.0,148.1802,148.2486,148.0726,148.1411,42288.0
2019-11-27 10:50:00,151.5,151.61,151.41,151.6,47925.0,148.1313,148.2388,148.0433,148.2291,47925.0
2019-11-27 10:55:00,151.59,151.69,151.53,151.64,42469.0,148.2193,148.3171,148.1606,148.2682,42469.0
2019-11-27 11:00:00,151.64,151.8,151.54,151.78,53960.0,148.2682,148.4246,148.1704,148.4051,53960.0
2019-11-27 11:05:00,151.79,151.82,151.65,151.77,49035.0,148.4148,148.4442,148.2779,148.3953,49035.0
2019-11-27 11:10:00,151.78,151.82,151.62,151.74,29088.0,148.4051,148.4442,148.2486,148.3659,29088.0
2019-11-27 11:15:00,151.72,151.8,151.69,151.74,29921.0,148.3464,148.4246,148.3171,148.3659,29921.0
2019-11-27 11:20:00,151.74,151.76,151.5,151.51,55230.0,148.3659,148.3855,148.1313,148.1411,55230.0
2019-11-27 11:25:00,151.52,151.56,151.38,151.56,61101.0,148.1508,148.1899,148.0139,148.1899,61101.0
2019-11-27 11:30:00,151.55,151.59,151.47,151.51,51151.0,148.1802,148.2193,148.1019,148.1411,51151.0
2019-11-27 11:35:00,151.52,151.54,151.36,151.39,46733.0,148.1508,148.1704,147.9944,148.0237,46733.0
2019-11-27 11:40:00,151.38,151.47,151.28,151.46,54022.0,148.0139,148.1019,147.9162,148.0922,54022.0
2019-11-27 11:45:00,151.44,151.57,151.44,151.52,37022.0,148.0726,148.1997,148.0726,148.1508,37022.0
2019-11-27 11:50:00,151.54,151.55,151.35,151.47,26037.0,148.1704,148.1802,147.9846,148.1019,26037.0
2019-11-27 11:55:00,151.48,151.57,151.45,151.47,31733.0,148.1117,148.1997,148.0824,148.1019,31733.0
2019-11-27 12:00:00,151.46,151.46,151.31,151.39,37231.0,148.0922,148.0922,147.9455,148.0237,37231.0
2019-11-27 12:05:00,151.39,151.56,151.3,151.54,69103.0,148.0237,148.1899,147.9357,148.1704,69103.0
2019-11-27 12:10:00,151.54,151.56,151.45,151.52,21305.0,148.1704,148.1899,148.0824,148.1508,21305.0
2019-11-27 12:15:00,151.52,151.58,151.44,151.51,26806.0,148.1508,148.2095,148.0726,148.1411,26806.0
2019-11-27 12:20:00,151.51,151.65,151.5,151.65,33349.0,148.1411,148.2779,148.1313,148.2779,33349.0
2019-11-27 12:25:00,151.65,151.8,151.52,151.76,50022.0,148.2779,148.4246,148.1508,148.3855,50022.0
2019-11-27 12:30:00,151.76,151.95,151.75,151.95,60781.0,148.3855,148.5713,148.3757,148.5713,60781.0
2019-11-27 12:35:00,151.94,151.97,151.83,151.91,37898.0,148.5615,148.5908,148.4539,148.5322,37898.0
2019-11-27 12:40:00,151.91,152.05,151.88,151.95,69724.0,148.5322,148.6691,148.5028,148.5713,69724.0
2019-11-27 12:45:00,151.96,152.05,151.91,152.03,46945.0,148.5811,148.6691,148.5322,148.6495,46945.0
2019-11-27 12:50:00,152.03,152.1,151.89,151.9,40130.0,148.6495,148.7179,148.5126,148.5224,40130.0
2019-11-27 12:55:00,151.9,152.04,151.82,151.95,54123.0,148.5224,148.6593,148.4442,148.5713,54123.0
2019-11-27 13:00:00,151.94,151.95,151.76,151.83,34843.0,148.5615,148.5713,148.3855,148.4539,34843.0
2019-11-27 13:05:00,151.84,151.98,151.83,151.88,36828.0,148.4637,148.6006,148.4539,148.5028,36828.0
2019-11-27 13:10:00,151.89,151.93,151.72,151.88,28642.0,148.5126,148.5517,148.3464,148.5028,28642.0
2019-11-27 13:15:00,151.88,151.97,151.78,151.84,30689.0,148.5028,148.5908,148.4051,148.4637,30689.0
2019-11-27 13:20:00,151.85,151.89,151.77,151.84,39751.0,148.4735,148.5126,148.3953,148.4637,39751.0
2019-11-27 13:25:00,151.86,152.0,151.83,151.94,32426.0,148.4833,148.6202,148.4539,148.5615,32426.0
2019-11-27 13:30:00,151.95,151.99,151.82,151.82,18285.0,148.5713,148.6104,148.4442,148.4442,18285.0
2019-11-27 13:35:00,151.84,151.96,151.83,151.91,28915.0,148.4637,148.5811,148.4539,148.5322,28915.0
2019-11-27 13:40:00,151.9,151.93,151.85,151.91,20887.0,148.5224,148.5517,148.4735,148.5322,20887.0
2019-11-27 13:45:00,151.9,151.97,151.87,151.93,17093.0,148.5224,148.5908,148.4931,148.5517,17093.0
2019-11-27 13:50:00,151.96,151.96,151.83,151.84,32769.0,148.5811,148.5811,148.4539,148.4637,32769.0
2019-11-27 13:55:00,151.85,151.87,151.77,151.83,27480.0,148.4735,148.4931,148.3953,148.4539,27480.0
2019-11-27 14:00:00,151.83,151.97,151.82,151.87,35977.0,148.4539,148.5908,148.4442,148.4931,35977.0
2019-11-27 14:05:00,151.86,151.95,151.84,151.88,25203.0,148.4833,148.5713,148.4637,148.5028,25203.0
2019-11-27 14:10:00,151.87,152.06,151.87,151.96,56333.0,148.4931,148.6788,148.4931,148.5811,56333.0
2019-11-27 14:15:00,151.96,152.02,151.9,152.02,26574.0,148.5811,148.6397,148.5224,148.6397,26574.0
2019-11-27 14:20:00,152.02,152.12,152.01,152.03,39880.0,148.6397,148.7375,148.6299,148.6495,39880.0
2019-11-27 14:25:00,152.03,152.06,151.9,151.98,40468.0,148.6495,148.6788,148.5224,148.6006,40468.0
2019-11-27 14:30:00,152.0,152.0,151.92,152.0,40467.0,148.6202,148.6202,148.5419,148.6202,40467.0
2019-11-27 14:35:00,151.98,152.1,151.96,152.0,43021.0,148.6006,148.7179,148.5811,148.6202,43021.0
2019-11-27 14:40:00,152.02,152.06,151.95,152.03,25829.0,148.6397,148.6788,148.5713,148.6495,25829.0
2019-11-27 14:45:00,152.03,152.03,151.89,152.0,39223.0,148.6495,148.6495,148.5126,148.6202,39223.0
2019-11-27 14:50:00,152.01,152.07,151.97,152.02,30744.0,148.6299,148.6886,148.5908,148.6397,30744.0
2019-11-27 14:55:00,152.01,152.04,151.94,151.96,35940.0,148.6299,148.6593,148.5615,148.5811,35940.0
2019-11-27 15:00:00,151.96,151.97,151.84,151.88,40829.0,148.5811,148.5908,148.4637,148.5028,40829.0
2019-11-27 15:05:00,151.88,151.91,151.81,151.87,40859.0,148.5028,148.5322,148.4344,148.4931,40859.0
2019-11-27 15:10:00,151.87,151.96,151.84,151.86,31319.0,148.4931,148.5811,148.4637,148.4833,31319.0
2019-11-27 15:15:00,151.87,151.88,151.73,151.74,34204.0,148.4931,148.5028,148.3562,148.3659,34204.0
2019-11-27 15:20:00,151.74,151.76,151.67,151.71,47600.0,148.3659,148.3855,148.2975,148.3366,47600.0
2019-11-27 15:25:00,151.71,151.77,151.69,151.74,51981.0,148.3366,148.3953,148.3171,148.3659,51981.0
2019-11-27 15:30:00,151.74,151.76,151.61,151.62,66294.0,148.3659,148.3855,148.2388,148.2486,66294.0
2019-11-27 15:35:00,151.61,151.64,151.54,151.55,47218.0,148.2388,148.2682,148.1704,148.1802,47218.0
2019-11-27 15:40:00,151.57,151.59,151.4,151.41,84529.0,148.1997,148.2193,148.0335,148.0433,84529.0
2019-11-27 15:45:00,151.42,151.45,151.34,151.36,98056.0,148.0531,148.0824,147.9748,147.9944,98056.0
2019-11-27 15:50:00,151.37,151.58,151.34,151.53,114604.0,148.0042,148.2095,147.9748,148.1606,114604.0
2019-11-27 15:55:00,151.52,151.54,151.41,151.48,236240.0,148.1508,148.1704,148.0433,148.1117,236240.0
2019-11-29 09:30:00,151.41,151.5,151.08,151.18,245881.0,148.0433,148.1313,147.7206,147.8184,245881.0
2019-11-29 09:35:00,151.17,151.23,151.01,151.21,88995.0,147.8086,147.8673,147.6522,147.8477,88995.0
2019-11-29 09:40:00,151.21,151.62,151.05,151.62,89130.0,147.8477,148.2486,147.6913,148.2486,89130.0
2019-11-29 09:45:00,151.64,151.64,151.12,151.19,75369.0,148.2682,148.2682,147.7597,147.8282,75369.0
2019-11-29 09:50:00,151.19,151.35,151.13,151.29,71497.0,147.8282,147.9846,147.7695,147.926,71497.0
2019-11-29 09:55:00,151.29,151.54,151.23,151.51,93795.0,147.926,148.1704,147.8673,148.1411,93795.0
2019-11-29 10:00:00,151.51,151.55,151.37,151.5,55466.0,148.1411,148.1802,148.0042,148.1313,55466.0
2019-11-29 10:05:00,151.51,151.72,151.44,151.72,52277.0,148.1411,148.3464,148.0726,148.3464,52277.0
2019-11-29 10:10:00,151.74,151.91,151.72,151.83,45851.0,148.3659,148.5322,148.3464,148.4539,45851.0
2019-11-29 10:15:00,151.85,151.91,151.74,151.75,40177.0,148.4735,148.5322,148.3659,148.3757,40177.0
2019-11-29 10:20:00,151.74,151.87,151.7,151.87,38035.0,148.3659,148.4931,148.3268,148.4931,38035.0
2019-11-29 10:25:00,151.87,152.18,151.81,152.11,82260.0,148.4931,148.7962,148.4344,148.7277,82260.0
2019-11-29 10:30:00,152.14,152.14,151.95,152.07,82942.0,148.757,148.757,148.5713,148.6886,82942.0
2019-11-29 10:35:00,152.08,152.15,151.91,152.1,55366.0,148.6984,148.7668,148.5322,148.7179,55366.0
2019-11-29 10:40:00,152.12,152.19,152.01,152.19,39205.0,148.7375,148.8059,148.6299,148.8059,39205.0
2019-11-29 10:45:00,152.2,152.29,152.13,152.18,49431.0,148.8157,148.9037,148.7473,148.7962,49431.0
2019-11-29 10:50:00,152.17,152.17,152.02,152.04,36030.0,148.7864,148.7864,148.6397,148.6593,36030.0
2019-11-29 10:55:00,152.05,152.21,152.05,152.16,37250.0,148.6691,148.8255,148.6691,148.7766,37250.0
2019-11-29 11:00:00,152.15,152.35,152.11,152.34,67923.0,148.7668,148.9624,148.7277,148.9526,67923.0
2019-11-29 11:05:00,152.34,152.47,152.25,152.31,115618.0,148.9526,149.0797,148.8646,148.9233,115618.0
2019-11-29 11:10:00,152.31,152.33,151.95,151.97,79551.0,148.9233,148.9428,148.5713,148.5908,79551.0
2019-11-29 11:15:00,151.98,152.1,151.85,151.97,85766.0,148.6006,148.7179,148.4735,148.5908,85766.0
2019-11-29 11:20:00,151.96,152.11,151.96,152.08,45682.0,148.5811,148.7277,148.5811,148.6984,45682.0
2019-11-29 11:25:00,152.08,152.22,152.03,152.09,34973.0,148.6984,148.8353,148.6495,148.7082,34973.0
2019-11-29 11:30:00,152.09,152.13,151.99,152.06,29955.0,148.7082,148.7473,148.6104,148.6788,29955.0
2019-11-29 11:35:00,152.06,152.12,151.99,152.07,45791.0,148.6788,148.7375,148.6104,148.6886,45791.0
2019-11-29 11:40:00,152.05,152.07,151.93,151.93,23533.0,148.6691,148.6886,148.5517,148.5517,23533.0
2019-11-29 11:45:00,151.94,151.98,151.87,151.94,36751.0,148.5615,148.6006,148.4931,148.5615,36751.0
2019-11-29 11:50:00,151.95,152.09,151.92,152.07,55115.0,148.5713,148.7082,148.5419,148.6886,55115.0
2019-11-29 11:55:00,152.08,152.2,152.06,152.17,40989.0,148.6984,148.8157,148.6788,148.7864,40989.0
2019-11-29 12:00:00,152.16,152.2,152.03,152.04,44160.0,148.7766,148.8157,148.6495,148.6593,44160.0
2019-11-29 12:05:00,152.04,152.13,152.04,152.11,25784.0,148.6593,148.7473,148.6593,148.7277,25784.0
2019-11-29 12:10:00,152.11,152.16,152.1,152.13,33659.0,148.7277,148.7766,148.7179,148.7473,33659.0
2019-11-29 12:15:00,152.14,152.17,152.03,152.16,42440.0,148.757,148.7864,148.6495,148.7766,42440.0
2019-11-29 12:20:00,152.16,152.37,152.14,152.28,53107.0,148.7766,148.9819,148.757,148.8939,53107.0
2019-11-29 12:25:00,152.3,152.36,152.07,152.07,49295.0,148.9135,148.9722,148.6886,148.6886,49295.0
2019-11-29 12:30:00,152.07,152.13,152.01,152.01,40805.0,148.6886,148.7473,148.6299,148.6299,40805.0
2019-11-29 12:35:00,152.03,152.04,151.78,151.84,67984.0,148.6495,148.6593,148.4051,148.4637,67984.0
2019-11-29 12:40:00,151.82,151.93,151.78,151.9,57369.0,148.4442,148.5517,148.4051,148.5224,57369.0
2019-11-29 12:45:00,151.91,151.92,151.81,151.83,53759.0,148.5322,148.5419,148.4344,148.4539,53759.0
2019-11-29 12:50:00,151.84,151.92,151.53,151.77,130844.0,148.4637,148.5419,148.1606,148.3953,130844.0
2019-11-29 12:55:00,151.77,151.8,151.39,151.7,247610.0,148.3953,148.4246,148.0237,148.3268,247610.0
2019-12-02 09:30:00,152.94,152.97,152.02,152.12,541365.0,149.5393,149.5686,148.6397,148.7375,541365.0
2019-12-02 09:35:00,152.14,152.17,151.76,151.79,194201.0,148.757,148.7864,148.3855,148.4148,194201.0
2019-12-02 09:40:00,151.77,151.83,151.31,151.77,176284.0,148.3953,148.4539,147.9455,148.3953,176284.0
2019-12-02 09:45:00,151.78,151.81,151.46,151.8,115582.0,148.4051,148.4344,148.0922,148.4246,115582.0
2019-12-02 09:50:00,151.81,151.84,151.51,151.77,100142.0,148.4344,148.4637,148.1411,148.3953,100142.0
2019-12-02 09:55:00,151.74,151.77,151.05,151.14,155560.0,148.3659,148.3953,147.6913,147.7793,155560.0
2019-12-02 10:00:00,151.13,151.35,150.64,150.75,189112.0,147.7695,147.9846,147.2904,147.398,189112.0
2019-12-02 10:05:00,150.77,150.84,150.57,150.68,169124.0,147.4175,147.486,147.222,147.3295,169124.0
2019-12-02 10:10:00,150.69,150.78,150.42,150.54,192801.0,147.3393,147.4273,147.0753,147.1926,192801.0
2019-12-02 10:15:00,150.53,150.68,150.02,150.1,230175.0,147.1828,147.3295,146.6842,146.7624,230175.0
2019-12-02 10:20:00,150.09,150.26,149.81,149.88,169916.0,146.7526,146.9189,146.4789,146.5473,169916.0
2019-12-02 10:25:00,149.87,150.35,149.87,149.93,151990.0,146.5375,147.0069,146.5375,146.5962,151990.0
2019-12-02 10:30:00,149.91,150.16,149.83,150.14,188742.0,146.5766,146.8211,146.4984,146.8015,188742.0
2019-12-02 10:35:00,150.13,150.16,149.83,149.86,115387.0,146.7917,146.8211,146.4984,146.5277,115387.0
2019-12-02 10:40:00,149.86,149.99,149.82,149.97,84993.0,146.5277,146.6549,146.4886,146.6353,84993.0
2019-12-02 10:45:00,149.97,150.15,149.84,149.96,67038.0,146.6353,146.8113,146.5082,146.6255,67038.0
2019-12-02 10:50:00,149.94,150.07,149.85,149.86,61784.0,146.606,146.7331,146.518,146.5277,61784.0
2019-12-02 10:55:00,149.85,149.85,149.4,149.45,154621.0,146.518,146.518,146.078,146.1269,154621.0
2019-12-02 11:00:00,149.47,149.5,149.1,149.23,175803.0,146.1464,146.1758,145.7846,145.9118,175803.0
2019-12-02 11:05:00,149.24,149.45,149.11,149.31,67173.0,145.9215,146.1269,145.7944,145.99,67173.0
2019-12-02 11:10:00,149.32,149.47,149.23,149.3,88617.0,145.9998,146.1464,145.9118,145.9802,88617.0
2019-12-02 11:15:00,149.32,149.36,149.2,149.34,64997.0,145.9998,146.0389,145.8824,146.0193,64997.0
2019-12-02 11:20:00,149.34,149.91,149.32,149.88,158073.0,146.0193,146.5766,145.9998,146.5473,158073.0
2019-12-02 11:25:00,149.89,150.06,149.87,150.0,133466.0,146.5571,146.7233,146.5375,146.6646,133466.0
2019-12-02 11:30:00,150.01,150.02,149.79,149.86,76610.0,146.6744,146.6842,146.4593,146.5277,76610.0
2019-12-02 11:35:00,149.86,150.07,149.86,149.99,111957.0,146.5277,146.7331,146.5277,146.6549,111957.0
2019-12-02 11:40:00,150.0,150.37,149.98,150.34,128636.0,146.6646,147.0264,146.6451,146.9971,128636.0
2019-12-02 11:45:00,150.34,150.66,150.33,150.45,110553.0,146.9971,147.31,146.9873,147.1046,110553.0
2019-12-02 11:50:00,150.43,150.67,150.38,150.55,125132.0,147.0851,147.3197,147.0362,147.2024,125132.0
2019-12-02 11:55:00,150.55,150.57,150.41,150.43,30854.0,147.2024,147.222,147.0655,147.0851,30854.0
2019-12-02 12:00:00,150.42,150.5,150.32,150.36,41548.0,147.0753,147.1535,146.9775,147.0166,41548.0
2019-12-02 12:05:00,150.35,150.41,150.24,150.4,38329.0,147.0069,147.0655,146.8993,147.0557,38329.0
2019-12-02 12:10:00,150.41,150.6,150.4,150.58,41280.0,147.0655,147.2513,147.0557,147.2317,41280.0
2019-12-02 12:15:00,150.57,150.61,150.15,150.17,58525.0,147.222,147.2611,146.8113,146.8309,58525.0
2019-12-02 12:20:00,150.15,150.31,150.09,150.27,37899.0,146.8113,146.9677,146.7526,146.9286,37899.0
2019-12-02 12:25:00,150.3,150.39,150.03,150.14,55387.0,146.958,147.046,146.694,146.8015,55387.0
2019-12-02 12:30:00,150.13,150.18,150.04,150.09,26599.0,146.7917,146.8406,146.7037,146.7526,26599.0
2019-12-02 12:35:00,150.08,150.09,149.91,149.91,49780.0,146.7429,146.7526,146.5766,146.5766,49780.0
2019-12-02 12:40:00,149.91,150.15,149.91,150.12,24916.0,146.5766,146.8113,146.5766,146.782,24916.0
2019-12-02 12:45:00,150.15,150.18,150.08,150.13,14499.0,146.8113,146.8406,146.7429,146.7917,14499.0
2019-12-02 12:50:00,150.13,150.13,149.94,149.96,32564.0,146.7917,146.7917,146.606,146.6255,32564.0
2019-12-02 12:55:00,149.96,149.99,149.91,149.94,26692.0,146.6255,146.6549,146.5766,146.606,26692.0
2019-12-02 13:00:00,149.92,150.03,149.91,150.01,23835.0,146.5864,146.694,146.5766,146.6744,23835.0
2019-12-02 13:05:00,150.02,150.25,149.97,150.24,36663.0,146.6842,146.9091,146.6353,146.8993,36663.0
2019-12-02 13:10:00,150.24,150.44,150.16,150.43,47372.0,146.8993,147.0949,146.8211,147.0851,47372.0
2019-12-02 13:15:00,150.4,150.67,150.4,150.65,74244.0,147.0557,147.3197,147.0557,147.3002,74244.0
2019-12-02 13:20:00,150.67,150.67,150.36,150.37,66960.0,147.3197,147.3197,147.0166,147.0264,66960.0
2019-12-02 13:25:00,150.39,150.44,150.27,150.27,28454.0,147.046,147.0949,146.9286,146.9286,28454.0
2019-12-02 13:30:00,150.3,150.32,150.13,150.16,50645.0,146.958,146.9775,146.7917,146.8211,50645.0
2019-12-02 13:35:00,150.16,150.34,150.15,150.34,52531.0,146.8211,146.9971,146.8113,146.9971,52531.0
2019-12-02 13:40:00,150.31,150.52,150.25,150.46,41844.0,146.9677,147.1731,146.9091,147.1144,41844.0
2019-12-02 13:45:00,150.45,150.46,150.31,150.41,49344.0,147.1046,147.1144,146.9677,147.0655,49344.0
2019-12-02 13:50:00,150.39,150.5,150.38,150.45,16485.0,147.046,147.1535,147.0362,147.1046,16485.0
2019-12-02 13:55:00,150.45,150.48,150.35,150.36,30533.0,147.1046,147.134,147.0069,147.0166,30533.0
2019-12-02 14:00:00,150.36,150.45,150.33,150.43,18052.0,147.0166,147.1046,146.9873,147.0851,18052.0
2019-12-02 14:05:00,150.43,150.45,150.33,150.37,33623.0,147.0851,147.1046,146.9873,147.0264,33623.0
2019-12-02 14:10:00,150.36,150.43,150.35,150.42,30701.0,147.0166,147.0851,147.0069,147.0753,30701.0
2019-12-02 14:15:00,150.43,150.46,150.39,150.41,22683.0,147.0851,147.1144,147.046,147.0655,22683.0
2019-12-02 14:20:00,150.41,150.65,150.4,150.63,30873.0,147.0655,147.3002,147.0557,147.2806,30873.0
2019-12-02 14:25:00,150.61,150.66,150.5,150.53,30171.0,147.2611,147.31,147.1535,147.1828,30171.0
2019-12-02 14:30:00,150.52,150.69,150.51,150.65,40462.0,147.1731,147.3393,147.1633,147.3002,40462.0
2019-12-02 14:35:00,150.64,150.73,150.63,150.72,36840.0,147.2904,147.3784,147.2806,147.3686,36840.0
2019-12-02 14:40:00,150.7,150.82,150.66,150.77,33161.0,147.3491,147.4664,147.31,147.4175,33161.0
2019-12-02 14:45:00,150.8,150.99,150.76,150.97,52531.0,147.4468,147.6326,147.4077,147.6131,52531.0
2019-12-02 14:50:00,150.96,151.06,150.91,150.93,53341.0,147.6033,147.7011,147.5544,147.574,53341.0
2019-12-02 14:55:00,150.95,151.19,150.94,151.1,65900.0,147.5935,147.8282,147.5837,147.7402,65900.0
2019-12-02 15:00:00,151.12,151.12,150.86,150.89,52185.0,147.7597,147.7597,147.5055,147.5348,52185.0
2019-12-02 15:05:00,150.88,150.94,150.8,150.86,38540.0,147.5251,147.5837,147.4468,147.5055,38540.0
2019-12-02 15:10:00,150.86,150.89,150.81,150.81,29919.0,147.5055,147.5348,147.4566,147.4566,29919.0
2019-12-02 15:15:00,150.82,150.94,150.78,150.92,37477.0,147.4664,147.5837,147.4273,147.5642,37477.0
2019-12-02 15:20:00,150.92,150.93,150.82,150.86,46412.0,147.5642,147.574,147.4664,147.5055,46412.0
2019-12-02 15:25:00,150.88,150.95,150.8,150.84,31515.0,147.5251,147.5935,147.4468,147.486,31515.0
2019-12-02 15:30:00,150.83,150.83,150.63,150.68,65024.0,147.4762,147.4762,147.2806,147.3295,65024.0
2019-12-02 15:35:00,150.67,151.02,150.62,151.0,103717.0,147.3197,147.662,147.2708,147.6424,103717.0
2019-12-02 15:40:00,151.0,151.11,150.96,151.11,125238.0,147.6424,147.75,147.6033,147.75,125238.0
2019-12-02 15:45:00,151.12,151.23,151.0,151.02,153861.0,147.7597,147.8673,147.6424,147.662,153861.0
2019-12-02 15:50:00,151.05,151.1,150.86,150.89,193403.0,147.6913,147.7402,147.5055,147.5348,193403.0
2019-12-02 15:55:00,150.88,151.02,150.67,150.73,389665.0,147.5251,147.662,147.3197,147.3784,389665.0
2019-12-03 09:30:00,147.74,148.09,146.87,148.02,605616.0,144.4549,144.7971,143.6042,144.7287,605616.0
2019-12-03 09:35:00,148.05,148.3,147.56,148.1,151008.0,144.758,145.0024,144.2789,144.8069,151008.0
2019-12-03 09:40:00,148.11,148.11,147.71,147.95,132969.0,144.8167,144.8167,144.4256,144.6602,132969.0
2019-12-03 09:45:00,147.93,147.94,147.21,147.36,164391.0,144.6407,144.6504,143.9367,144.0833,164391.0
2019-12-03 09:50:00,147.3,147.75,147.24,147.69,108580.0,144.0247,144.4647,143.966,144.406,108580.0
2019-12-03 09:55:00,147.71,148.11,147.69,148.06,132955.0,144.4256,144.8167,144.406,144.7678,132955.0
2019-12-03 10:00:00,148.06,148.06,147.54,147.55,142487.0,144.7678,144.7678,144.2593,144.2691,142487.0
2019-12-03 10:05:00,147.54,147.74,147.51,147.53,119328.0,144.2593,144.4549,144.23,144.2496,119328.0
2019-12-03 10:10:00,147.52,147.66,147.32,147.52,99189.0,144.2398,144.3767,144.0442,144.2398,99189.0
2019-12-03 10:15:00,147.51,148.22,147.45,148.21,115399.0,144.23,144.9242,144.1713,144.9144,115399.0
2019-12-03 10:20:00,148.22,148.54,148.07,148.11,127940.0,144.9242,145.2371,144.7775,144.8167,127940.0
2019-12-03 10:25:00,148.09,148.13,147.75,147.9,85325.0,144.7971,144.8362,144.4647,144.6113,85325.0
2019-12-03 10:30:00,147.88,148.19,147.84,148.08,100231.0,144.5918,144.8949,144.5527,144.7873,100231.0
2019-12-03 10:35:00,148.09,148.16,147.97,148.06,83327.0,144.7971,144.8655,144.6798,144.7678,83327.0
2019-12-03 10:40:00,148.07,148.48,147.93,148.41,95802.0,144.7775,145.1784,144.6407,145.11,95802.0
2019-12-03 10:45:00,148.4,148.43,147.85,147.93,62380.0,145.1002,145.1295,144.5624,144.6407,62380.0
2019-12-03 10:50:00,147.91,148.09,147.85,148.02,68076.0,144.6211,144.7971,144.5624,144.7287,68076.0
2019-12-03 10:55:00,147.98,148.05,147.87,147.97,37665.0,144.6896,144.758,144.582,144.6798,37665.0
2019-12-03 11:00:00,147.96,147.97,147.82,147.85,46356.0,144.67,144.6798,144.5331,144.5624,46356.0
2019-12-03 11:05:00,147.86,148.0,147.74,147.93,50379.0,144.5722,144.7091,144.4549,144.6407,50379.0
2019-12-03 11:10:00,147.94,148.11,147.9,147.99,50237.0,144.6504,144.8167,144.6113,144.6993,50237.0
2019-12-03 11:15:00,147.99,148.3,147.98,148.15,55363.0,144.6993,145.0024,144.6896,144.8558,55363.0
2019-12-03 11:20:00,148.17,148.27,148.08,148.25,29931.0,144.8753,144.9731,144.7873,144.9535,29931.0
2019-12-03 11:25:00,148.26,148.55,148.22,148.37,65331.0,144.9633,145.2469,144.9242,145.0709,65331.0
2019-12-03 11:30:00,148.39,148.39,148.19,148.19,35758.0,145.0904,145.0904,144.8949,144.8949,35758.0
2019-12-03 11:35:00,148.19,148.59,148.19,148.59,53469.0,144.8949,145.286,144.8949,145.286,53469.0
2019-12-03 11:40:00,148.59,148.69,148.51,148.51,55036.0,145.286,145.3838,145.2078,145.2078,55036.0
2019-12-03 11:45:00,148.52,148.7,148.51,148.56,61691.0,145.2175,145.3935,145.2078,145.2567,61691.0
2019-12-03 11:50:00,148.58,148.64,148.46,148.61,42299.0,145.2762,145.3349,145.1589,145.3055,42299.0
2019-12-03 11:55:00,148.62,148.73,148.49,148.65,38929.0,145.3153,145.4229,145.1882,145.3447,38929.0
2019-12-03 12:00:00,148.64,148.66,148.36,148.39,50946.0,145.3349,145.3544,145.0611,145.0904,50946.0
2019-12-03 12:05:00,148.4,148.8,148.34,148.79,46019.0,145.1002,145.4913,145.0415,145.4815,46019.0
2019-12-03 12:10:00,148.79,148.87,148.57,148.6,65045.0,145.4815,145.5598,145.2664,145.2958,65045.0
2019-12-03 12:15:00,148.58,148.78,148.57,148.76,41100.0,145.2762,145.4718,145.2664,145.4522,41100.0
2019-12-03 12:20:00,148.77,148.89,148.77,148.82,44992.0,145.462,145.5793,145.462,145.5109,44992.0
2019-12-03 12:25:00,148.82,148.85,148.68,148.75,26739.0,145.5109,145.5402,145.374,145.4424,26739.0
2019-12-03 12:30:00,148.76,148.86,148.59,148.86,71753.0,145.4522,145.55,145.286,145.55,71753.0
2019-12-03 12:35:00,148.86,148.98,148.76,148.95,92877.0,145.55,145.6673,145.4522,145.638,92877.0
2019-12-03 12:40:00,148.95,149.06,148.69,148.76,101236.0,145.638,145.7455,145.3838,145.4522,101236.0
2019-12-03 12:45:00,148.76,148.76,148.58,148.68,42850.0,145.4522,145.4522,145.2762,145.374,42850.0
2019-12-03 12:50:00,148.69,148.72,148.5,148.61,47500.0,145.3838,145.4131,145.198,145.3055,47500.0
2019-12-03 12:55:00,148.6,148.8,148.58,148.75,53131.0,145.2958,145.4913,145.2762,145.4424,53131.0
2019-12-03 13:00:00,148.78,148.85,148.51,148.51,32230.0,145.4718,145.5402,145.2078,145.2078,32230.0
2019-12-03 13:05:00,148.54,148.69,148.45,148.66,35561.0,145.2371,145.3838,145.1491,145.3544,35561.0
2019-12-03 13:10:00,148.66,148.77,148.63,148.76,21094.0,145.3544,145.462,145.3251,145.4522,21094.0
2019-12-03 13:15:00,148.77,148.84,148.7,148.74,29726.0,145.462,145.5304,145.3935,145.4327,29726.0
2019-12-03 13:20:00,148.73,148.73,148.61,148.67,19125.0,145.4229,145.4229,145.3055,145.3642,19125.0
2019-12-03 13:25:00,148.65,148.9,148.65,148.88,28174.0,145.3447,145.5891,145.3447,145.5695,28174.0
2019-12-03 13:30:00,148.9,149.0,148.85,148.97,30663.0,145.5891,145.6869,145.5402,145.6575,30663.0
2019-12-03 13:35:00,148.98,148.99,148.88,148.92,19648.0,145.6673,145.6771,145.5695,145.6086,19648.0
2019-12-03 13:40:00,148.89,149.04,148.89,148.93,38685.0,145.5793,145.726,145.5793,145.6184,38685.0
2019-12-03 13:45:00,148.94,149.0,148.76,148.77,55088.0,145.6282,145.6869,145.4522,145.462,55088.0
2019-12-03 13:50:00,148.78,148.89,148.76,148.81,68551.0,145.4718,145.5793,145.4522,145.5011,68551.0
2019-12-03 13:55:00,148.85,148.85,148.7,148.75,21724.0,145.5402,145.5402,145.3935,145.4424,21724.0
2019-12-03 14:00:00,148.75,148.89,148.59,148.85,45740.0,145.4424,145.5793,145.286,145.5402,45740.0
2019-12-03 14:05:00,148.85,148.86,148.71,148.82,39689.0,145.5402,145.55,145.4033,145.5109,39689.0
2019-12-03 14:10:00,148.83,149.11,148.78,148.8,83578.0,145.5207,145.7944,145.4718,145.4913,83578.0
2019-12-03 14:15:00,148.8,148.81,148.61,148.61,27104.0,145.4913,145.5011,145.3055,145.3055,27104.0
2019-12-03 14:20:00,148.63,148.7,148.55,148.66,23310.0,145.3251,145.3935,145.2469,145.3544,23310.0
2019-12-03 14:25:00,148.65,148.83,148.64,148.71,31734.0,145.3447,145.5207,145.3349,145.4033,31734.0
2019-12-03 14:30:00,148.72,148.78,148.64,148.69,21726.0,145.4131,145.4718,145.3349,145.3838,21726.0
2019-12-03 14:35:00,148.69,148.72,148.62,148.63,21078.0,145.3838,145.4131,145.3153,145.3251,21078.0
2019-12-03 14:40:00,148.61,149.0,148.61,148.92,53400.0,145.3055,145.6869,145.3055,145.6086,53400.0
2019-12-03 14:45:00,148.9,148.92,148.81,148.83,23003.0,145.5891,145.6086,145.5011,145.5207,23003.0
2019-12-03 14:50:00,148.85,148.86,148.73,148.75,35196.0,145.5402,145.55,145.4229,145.4424,35196.0
2019-12-03 14:55:00,148.75,148.85,148.74,148.83,31483.0,145.4424,145.5402,145.4327,145.5207,31483.0
2019-12-03 15:00:00,148.82,148.91,148.68,148.75,31980.0,145.5109,145.5989,145.374,145.4424,31980.0
2019-12-03 15:05:00,148.74,148.82,148.66,148.75,24558.0,145.4327,145.5109,145.3544,145.4424,24558.0
2019-12-03 15:10:00,148.74,148.92,148.73,148.86,21895.0,145.4327,145.6086,145.4229,145.55,21895.0
2019-12-03 15:15:00,148.88,148.93,148.85,148.91,27066.0,145.5695,145.6184,145.5402,145.5989,27066.0
2019-12-03 15:20:00,148.93,149.09,148.88,148.9,50153.0,145.6184,145.7749,145.5695,145.5891,50153.0
2019-12-03 15:25:00,148.88,148.99,148.88,148.98,35358.0,145.5695,145.6771,145.5695,145.6673,35358.0
2019-12-03 15:30:00,148.99,149.0,148.68,148.74,67261.0,145.6771,145.6869,145.374,145.4327,67261.0
2019-12-03 15:35:00,148.74,148.75,148.6,148.74,45468.0,145.4327,145.4424,145.2958,145.4327,45468.0
2019-12-03 15:40:00,148.75,148.76,148.64,148.71,50174.0,145.4424,145.4522,145.3349,145.4033,50174.0
2019-12-03 15:45:00,148.7,148.88,148.7,148.83,66578.0,145.3935,145.5695,145.3935,145.5207,66578.0
2019-12-03 15:50:00,148.83,148.93,148.6,148.81,130161.0,145.5207,145.6184,145.2958,145.5011,130161.0
2019-12-03 15:55:00,148.8,148.89,148.58,148.59,403389.0,145.4913,145.5793,145.2762,145.286,403389.0
2019-12-04 09:30:00,149.3,149.33,148.66,148.74,274670.0,145.9802,146.0095,145.3544,145.4327,274670.0
2019-12-04 09:35:00,148.78,149.24,148.76,149.02,96365.0,145.4718,145.9215,145.4522,145.7064,96365.0
2019-12-04 09:40:00,149.03,149.06,148.59,148.78,109624.0,145.7162,145.7455,145.286,145.4718,109624.0
2019-12-04 09:45:00,148.76,149.04,148.61,148.81,153632.0,145.4522,145.726,145.3055,145.5011,153632.0
2019-12-04 09:50:00,148.82,148.91,148.3,148.47,152548.0,145.5109,145.5989,145.0024,145.1687,152548.0
2019-12-04 09:55:00,148.5,148.55,148.26,148.37,113325.0,145.198,145.2469,144.9633,145.0709,113325.0
2019-12-04 10:00:00,148.36,148.53,148.19,148.41,113610.0,145.0611,145.2273,144.8949,145.11,113610.0
2019-12-04 10:05:00,148.39,148.49,148.25,148.26,84219.0,145.0904,145.1882,144.9535,144.9633,84219.0
2019-12-04 10:10:00,148.25,148.5,148.24,148.37,62346.0,144.9535,145.198,144.9438,145.0709,62346.0
2019-12-04 10:15:00,148.35,148.59,148.34,148.45,67001.0,145.0513,145.286,145.0415,145.1491,67001.0
2019-12-04 10:20:00,148.45,148.51,148.35,148.48,73162.0,145.1491,145.2078,145.0513,145.1784,73162.0
2019-12-04 10:25:00,148.47,148.51,148.36,148.49,43440.0,145.1687,145.2078,145.0611,145.1882,43440.0
2019-12-04 10:30:00,148.5,148.82,148.48,148.7,90416.0,145.198,145.5109,145.1784,145.3935,90416.0
2019-12-04 10:35:00,148.69,148.78,148.53,148.56,50172.0,145.3838,145.4718,145.2273,145.2567,50172.0
2019-12-04 10:40:00,148.57,148.59,148.29,148.29,53167.0,145.2664,145.286,144.9927,144.9927,53167.0
2019-12-04 10:45:00,148.3,148.4,148.26,148.36,57075.0,145.0024,145.1002,144.9633,145.0611,57075.0
2019-12-04 10:50:00,148.34,148.41,148.29,148.3,43075.0,145.0415,145.11,144.9927,145.0024,43075.0
2019-12-04 10:55:00,148.3,148.46,148.29,148.41,49309.0,145.0024,145.1589,144.9927,145.11,49309.0
2019-12-04 11:00:00,148.4,148.51,148.33,148.47,46356.0,145.1002,145.2078,145.0318,145.1687,46356.0
2019-12-04 11:05:00,148.47,148.5,148.36,148.42,40806.0,145.1687,145.198,145.0611,145.1198,40806.0
2019-12-04 11:10:00,148.42,148.55,148.39,148.52,44495.0,145.1198,145.2469,145.0904,145.2175,44495.0
2019-12-04 11:15:00,148.53,148.58,148.44,148.53,43351.0,145.2273,145.2762,145.1393,145.2273,43351.0
2019-12-04 11:20:00,148.54,148.57,148.45,148.47,45316.0,145.2371,145.2664,145.1491,145.1687,45316.0
2019-12-04 11:25:00,148.46,148.62,148.39,148.59,37077.0,145.1589,145.3153,145.0904,145.286,37077.0
2019-12-04 11:30:00,148.59,148.61,148.47,148.59,30021.0,145.286,145.3055,145.1687,145.286,30021.0
2019-12-04 11:35:00,148.58,148.66,148.56,148.62,32180.0,145.2762,145.3544,145.2567,145.3153,32180.0
2019-12-04 11:40:00,148.61,148.87,148.61,148.72,74707.0,145.3055,145.5598,145.3055,145.4131,74707.0
2019-12-04 11:45:00,148.69,148.72,148.53,148.57,48634.0,145.3838,145.4131,145.2273,145.2664,48634.0
2019-12-04 11:50:00,148.56,148.61,148.37,148.47,86006.0,145.2567,145.3055,145.0709,145.1687,86006.0
2019-12-04 11:55:00,148.48,148.57,148.44,148.49,38038.0,145.1784,145.2664,145.1393,145.1882,38038.0
2019-12-04 12:00:00,148.47,148.49,148.4,148.46,33305.0,145.1687,145.1882,145.1002,145.1589,33305.0
2019-12-04 12:05:00,148.46,148.48,148.4,148.46,36484.0,145.1589,145.1784,145.1002,145.1589,36484.0
2019-12-04 12:10:00,148.46,148.57,148.4,148.57,40025.0,145.1589,145.2664,145.1002,145.2664,40025.0
2019-12-04 12:15:00,148.55,148.56,148.38,148.43,53360.0,145.2469,145.2567,145.0807,145.1295,53360.0
2019-12-04 12:20:00,148.43,148.46,148.32,148.33,51979.0,145.1295,145.1589,145.022,145.0318,51979.0
2019-12-04 12:25:00,148.34,148.44,148.31,148.42,39543.0,145.0415,145.1393,145.0122,145.1198,39543.0
2019-12-04 12:30:00,148.41,148.44,148.31,148.37,39996.0,145.11,145.1393,145.0122,145.0709,39996.0
2019-12-04 12:35:00,148.37,148.45,148.35,148.43,31419.0,145.0709,145.1491,145.0513,145.1295,31419.0
2019-12-04 12:40:00,148.42,148.5,148.41,148.47,26571.0,145.1198,145.198,145.11,145.1687,26571.0
2019-12-04 12:45:00,148.48,148.59,148.45,148.59,28226.0,145.1784,145.286,145.1491,145.286,28226.0
2019-12-04 12:50:00,148.59,148.63,148.55,148.56,25091.0,145.286,145.3251,145.2469,145.2567,25091.0
2019-12-04 12:55:00,148.57,148.58,148.53,148.55,26378.0,145.2664,145.2762,145.2273,145.2469,26378.0
2019-12-04 13:00:00,148.55,148.56,148.49,148.53,29809.0,145.2469,145.2567,145.1882,145.2273,29809.0
2019-12-04 13:05:00,148.55,148.56,148.46,148.48,22864.0,145.2469,145.2567,145.1589,145.1784,22864.0
2019-12-04 13:10:00,148.48,148.55,148.44,148.46,39575.0,145.1784,145.2469,145.1393,145.1589,39575.0
2019-12-04 13:15:00,148.47,148.49,148.38,148.47,22261.0,145.1687,145.1882,145.0807,145.1687,22261.0
2019-12-04 13:20:00,148.48,148.56,148.46,148.56,13426.0,145.1784,145.2567,145.1589,145.2567,13426.0
2019-12-04 13:25:00,148.56,148.56,148.41,148.46,21156.0,145.2567,145.2567,145.11,145.1589,21156.0
2019-12-04 13:30:00,148.45,148.47,148.42,148.44,18962.0,145.1491,145.1687,145.1198,145.1393,18962.0
2019-12-04 13:35:00,148.44,148.47,148.4,148.46,26345.0,145.1393,145.1687,145.1002,145.1589,26345.0
2019-12-04 13:40:00,148.47,148.49,148.38,148.4,36887.0,145.1687,145.1882,145.0807,145.1002,36887.0
2019-12-04 13:45:00,148.4,148.44,148.36,148.41,24158.0,145.1002,145.1393,145.0611,145.11,24158.0
2019-12-04 13:50:00,148.42,148.42,148.34,148.37,22204.0,145.1198,145.1198,145.0415,145.0709,22204.0
2019-12-04 13:55:00,148.37,148.41,148.25,148.4,48430.0,145.0709,145.11,144.9535,145.1002,48430.0
2019-12-04 14:00:00,148.41,148.43,148.36,148.38,19955.0,145.11,145.1295,145.0611,145.0807,19955.0
2019-12-04 14:05:00,148.38,148.43,148.35,148.39,29868.0,145.0807,145.1295,145.0513,145.0904,29868.0
2019-12-04 14:10:00,148.39,148.43,148.39,148.43,20179.0,145.0904,145.1295,145.0904,145.1295,20179.0
2019-12-04 14:15:00,148.43,148.45,148.39,148.42,33436.0,145.1295,145.1491,145.0904,145.1198,33436.0
2019-12-04 14:20:00,148.42,148.52,148.4,148.44,41832.0,145.1198,145.2175,145.1002,145.1393,41832.0
2019-12-04 14:25:00,148.44,148.46,148.38,148.45,27451.0,145.1393,145.1589,145.0807,145.1491,27451.0
2019-12-04 14:30:00,148.47,148.51,148.41,148.51,33638.0,145.1687,145.2078,145.11,145.2078,33638.0
2019-12-04 14:35:00,148.51,148.6,148.47,148.57,36224.0,145.2078,145.2958,145.1687,145.2664,36224.0
2019-12-04 14:40:00,148.58,148.66,148.54,148.65,42121.0,145.2762,145.3544,145.2371,145.3447,42121.0
2019-12-04 14:45:00,148.65,148.7,148.56,148.58,44803.0,145.3447,145.3935,145.2567,145.2762,44803.0
2019-12-04 14:50:00,148.59,148.65,148.55,148.62,24297.0,145.286,145.3447,145.2469,145.3153,24297.0
2019-12-04 14:55:00,148.63,148.79,148.59,148.65,58171.0,145.3251,145.4815,145.286,145.3447,58171.0
2019-12-04 15:00:00,148.65,148.76,148.59,148.68,57745.0,145.3447,145.4522,145.286,145.374,57745.0
2019-12-04 15:05:00,148.67,148.68,148.57,148.61,28831.0,145.3642,145.374,145.2664,145.3055,28831.0
2019-12-04 15:10:00,148.61,148.61,148.48,148.52,45215.0,145.3055,145.3055,145.1784,145.2175,45215.0
2019-12-04 15:15:00,148.53,148.53,148.44,148.48,28292.0,145.2273,145.2273,145.1393,145.1784,28292.0
2019-12-04 15:20:00,148.48,148.57,148.45,148.46,34415.0,145.1784,145.2664,145.1491,145.1589,34415.0
2019-12-04 15:25:00,148.47,148.49,148.38,148.41,38611.0,145.1687,145.1882,145.0807,145.11,38611.0
2019-12-04 15:30:00,148.42,148.5,148.38,148.48,53936.0,145.1198,145.198,145.0807,145.1784,53936.0
2019-12-04 15:35:00,148.48,148.58,148.45,148.46,79663.0,145.1784,145.2762,145.1491,145.1589,79663.0
2019-12-04 15:40:00,148.45,148.48,148.36,148.42,84110.0,145.1491,145.1784,145.0611,145.1198,84110.0
2019-12-04 15:45:00,148.42,148.52,148.38,148.5,76803.0,145.1198,145.2175,145.0807,145.198,76803.0
2019-12-04 15:50:00,148.49,148.55,148.33,148.34,99696.0,145.1882,145.2469,145.0318,145.0415,99696.0
2019-12-04 15:55:00,148.33,148.4,148.18,148.28,231540.0,145.0318,145.1002,144.8851,144.9829,231540.0
2019-12-05 09:30:00,148.69,148.8,148.16,148.24,192660.0,145.3838,145.4913,144.8655,144.9438,192660.0
2019-12-05 09:35:00,148.23,148.46,148.23,148.31,50314.0,144.934,145.1589,144.934,145.0122,50314.0
2019-12-05 09:40:00,148.29,148.72,148.29,148.61,74570.0,144.9927,145.4131,144.9927,145.3055,74570.0
2019-12-05 09:45:00,148.63,148.81,148.41,148.59,67071.0,145.3251,145.5011,145.11,145.286,67071.0
2019-12-05 09:50:00,148.6,148.72,148.54,148.61,35401.0,145.2958,145.4131,145.2371,145.3055,35401.0
2019-12-05 09:55:00,148.61,148.83,148.41,148.42,39875.0,145.3055,145.5207,145.11,145.1198,39875.0
2019-12-05 10:00:00,148.4,148.65,148.31,148.45,34038.0,145.1002,145.3447,145.0122,145.1491,34038.0
2019-12-05 10:05:00,148.43,148.46,147.86,147.98,102220.0,145.1295,145.1589,144.5722,144.6896,102220.0
2019-12-05 10:10:00,147.99,148.05,147.58,147.75,74090.0,144.6993,144.758,144.2984,144.4647,74090.0
2019-12-05 10:15:00,147.78,148.04,147.75,147.93,53928.0,144.494,144.7482,144.4647,144.6407,53928.0
2019-12-05 10:20:00,147.95,148.1,147.92,148.06,36701.0,144.6602,144.8069,144.6309,144.7678,36701.0
2019-12-05 10:25:00,148.05,148.29,148.02,148.25,31665.0,144.758,144.9927,144.7287,144.9535,31665.0
2019-12-05 10:30:00,148.28,148.39,148.21,148.36,57176.0,144.9829,145.0904,144.9144,145.0611,57176.0
2019-12-05 10:35:00,148.38,148.47,148.27,148.36,29526.0,145.0807,145.1687,144.9731,145.0611,29526.0
2019-12-05 10:40:00,148.36,148.4,147.94,148.08,63909.0,145.0611,145.1002,144.6504,144.7873,63909.0
2019-12-05 10:45:00,148.1,148.28,148.06,148.26,30533.0,144.8069,144.9829,144.7678,144.9633,30533.0
2019-12-05 10:50:00,148.27,148.43,148.16,148.26,67112.0,144.9731,145.1295,144.8655,144.9633,67112.0
2019-12-05 10:55:00,148.31,148.32,148.22,148.26,16319.0,145.0122,145.022,144.9242,144.9633,16319.0
2019-12-05 11:00:00,148.25,148.39,148.23,148.29,32321.0,144.9535,145.0904,144.934,144.9927,32321.0
2019-12-05 11:05:00,148.3,148.36,148.26,148.36,12236.0,145.0024,145.0611,144.9633,145.0611,12236.0
2019-12-05 11:10:00,148.37,148.38,148.27,148.36,15183.0,145.0709,145.0807,144.9731,145.0611,15183.0
2019-12-05 11:15:00,148.37,148.58,148.34,148.49,50348.0,145.0709,145.2762,145.0415,145.1882,50348.0
2019-12-05 11:20:00,148.49,148.5,148.19,148.19,33200.0,145.1882,145.198,144.8949,144.8949,33200.0
2019-12-05 11:25:00,148.14,148.34,148.13,148.22,30818.0,144.846,145.0415,144.8362,144.9242,30818.0
2019-12-05 11:30:00,148.22,148.32,148.19,148.2,32821.0,144.9242,145.022,144.8949,144.9047,32821.0
2019-12-05 11:35:00,148.18,148.19,148.02,148.09,31999.0,144.8851,144.8949,144.7287,144.7971,31999.0
2019-12-05 11:40:00,148.11,148.14,147.93,147.99,74807.0,144.8167,144.846,144.6407,144.6993,74807.0
2019-12-05 11:45:00,147.96,148.08,147.94,148.03,28737.0,144.67,144.7873,144.6504,144.7384,28737.0
2019-12-05 11:50:00,148.05,148.08,147.95,148.03,32776.0,144.758,144.7873,144.6602,144.7384,32776.0
2019-12-05 11:55:00,148.04,148.1,147.93,147.95,18553.0,144.7482,144.8069,144.6407,144.6602,18553.0
2019-12-05 12:00:00,147.93,148.04,147.9,147.95,28509.0,144.6407,144.7482,144.6113,144.6602,28509.0
2019-12-05 12:05:00,147.95,148.04,147.93,147.93,11459.0,144.6602,144.7482,144.6407,144.6407,11459.0
2019-12-05 12:10:00,147.92,147.93,147.84,147.85,18671.0,144.6309,144.6407,144.5527,144.5624,18671.0
2019-12-05 12:15:00,147.84,147.89,147.77,147.85,23729.0,144.5527,144.6016,144.4842,144.5624,23729.0
2019-12-05 12:20:00,147.84,147.88,147.73,147.74,25608.0,144.5527,144.5918,144.4451,144.4549,25608.0
2019-12-05 12:25:00,147.75,147.9,147.74,147.88,20319.0,144.4647,144.6113,144.4549,144.5918,20319.0
2019-12-05 12:30:00,147.89,147.9,147.77,147.8,24563.0,144.6016,144.6113,144.4842,144.5136,24563.0
2019-12-05 12:35:00,147.81,147.93,147.8,147.9,24500.0,144.5233,144.6407,144.5136,144.6113,24500.0
2019-12-05 12:40:00,147.91,147.96,147.89,147.9,16203.0,144.6211,144.67,144.6016,144.6113,16203.0
2019-12-05 12:45:00,147.91,148.06,147.91,148.02,36247.0,144.6211,144.7678,144.6211,144.7287,36247.0
2019-12-05 12:50:00,148.03,148.09,147.95,147.97,21701.0,144.7384,144.7971,144.6602,144.6798,21701.0
2019-12-05 12:55:00,147.96,148.05,147.93,148.0,20484.0,144.67,144.758,144.6407,144.7091,20484.0
2019-12-05 13:00:00,147.99,147.99,147.91,147.98,10800.0,144.6993,144.6993,144.6211,144.6896,10800.0
2019-12-05 13:05:00,147.97,148.05,147.93,147.96,22035.0,144.6798,144.758,144.6407,144.67,22035.0
2019-12-05 13:10:00,147.97,148.07,147.94,148.02,19628.0,144.6798,144.7775,144.6504,144.7287,19628.0
2019-12-05 13:15:00,148.03,148.06,147.99,148.0,10330.0,144.7384,144.7678,144.6993,144.7091,10330.0
2019-12-05 13:20:00,148.0,148.06,147.99,147.99,16115.0,144.7091,144.7678,144.6993,144.6993,16115.0
2019-12-05 13:25:00,148.01,148.02,147.95,147.98,14011.0,144.7189,144.7287,144.6602,144.6896,14011.0
2019-12-05 13:30:00,147.98,148.19,147.97,148.07,31226.0,144.6896,144.8949,144.6798,144.7775,31226.0
2019-12-05 13:35:00,148.06,148.31,148.06,148.26,24343.0,144.7678,145.0122,144.7678,144.9633,24343.0
2019-12-05 13:40:00,148.27,148.3,148.18,148.28,23121.0,144.9731,145.0024,144.8851,144.9829,23121.0
2019-12-05 13:45:00,148.28,148.32,148.19,148.24,30449.0,144.9829,145.022,144.8949,144.9438,30449.0
2019-12-05 13:50:00,148.23,148.29,148.15,148.27,18106.0,144.934,144.9927,144.8558,144.9731,18106.0
2019-12-05 13:55:00,148.28,148.31,148.25,148.29,15416.0,144.9829,145.0122,144.9535,144.9927,15416.0
2019-12-05 14:00:00,148.29,148.33,148.24,148.29,31700.0,144.9927,145.0318,144.9438,144.9927,31700.0
2019-12-05 14:05:00,148.28,148.33,148.12,148.15,66183.0,144.9829,145.0318,144.8264,144.8558,66183.0
2019-12-05 14:10:00,148.14,148.19,148.11,148.16,24383.0,144.846,144.8949,144.8167,144.8655,24383.0
2019-12-05 14:15:00,148.16,148.2,148.12,148.16,22225.0,144.8655,144.9047,144.8264,144.8655,22225.0
2019-12-05 14:20:00,148.15,148.21,148.14,148.2,10806.0,144.8558,144.9144,144.846,144.9047,10806.0
2019-12-05 14:25:00,148.2,148.37,148.19,148.37,41637.0,144.9047,145.0709,144.8949,145.0709,41637.0
2019-12-05 14:30:00,148.36,148.4,148.34,148.35,27848.0,145.0611,145.1002,145.0415,145.0513,27848.0
2019-12-05 14:35:00,148.35,148.35,148.2,148.21,30884.0,145.0513,145.0513,144.9047,144.9144,30884.0
2019-12-05 14:40:00,148.22,148.24,148.17,148.19,37056.0,144.9242,144.9438,144.8753,144.8949,37056.0
2019-12-05 14:45:00,148.2,148.21,148.15,148.19,19057.0,144.9047,144.9144,144.8558,144.8949,19057.0
2019-12-05 14:50:00,148.19,148.26,148.16,148.21,38416.0,144.8949,144.9633,144.8655,144.9144,38416.0
2019-12-05 14:55:00,148.21,148.27,147.91,148.02,53058.0,144.9144,144.9731,144.6211,144.7287,53058.0
2019-12-05 15:00:00,148.02,148.18,148.02,148.18,36309.0,144.7287,144.8851,144.7287,144.8851,36309.0
2019-12-05 15:05:00,148.17,148.19,148.05,148.06,34259.0,144.8753,144.8949,144.758,144.7678,34259.0
2019-12-05 15:10:00,148.06,148.13,148.05,148.1,45237.0,144.7678,144.8362,144.758,144.8069,45237.0
2019-12-05 15:15:00,148.1,148.12,148.02,148.04,32998.0,144.8069,144.8264,144.7287,144.7482,32998.0
2019-12-05 15:20:00,148.04,148.08,147.98,147.99,42369.0,144.7482,144.7873,144.6896,144.6993,42369.0
2019-12-05 15:25:00,147.99,148.04,147.93,148.03,51381.0,144.6993,144.7482,144.6407,144.7384,51381.0
2019-12-05 15:30:00,148.04,148.04,147.91,147.91,76487.0,144.7482,144.7482,144.6211,144.6211,76487.0
2019-12-05 15:35:00,147.91,147.91,147.73,147.75,102499.0,144.6211,144.6211,144.4451,144.4647,102499.0
2019-12-05 15:40:00,147.75,147.9,147.64,147.9,129793.0,144.4647,144.6113,144.3571,144.6113,129793.0
2019-12-05 15:45:00,147.89,147.91,147.49,147.54,186488.0,144.6016,144.6211,144.2104,144.2593,186488.0
2019-12-05 15:50:00,147.57,147.58,147.19,147.21,251119.0,144.2887,144.2984,143.9171,143.9367,251119.0
2019-12-05 15:55:00,147.19,147.63,147.1,147.45,460072.0,143.9171,144.3473,143.8291,144.1713,460072.0
2019-12-06 09:30:00,148.4,148.61,148.01,148.25,234035.0,145.1002,145.3055,144.7189,144.9535,234035.0
2019-12-06 09:35:00,148.26,148.38,148.08,148.29,92380.0,144.9633,145.0807,144.7873,144.9927,92380.0
2019-12-06 09:40:00,148.32,148.44,148.25,148.38,92915.0,145.022,145.1393,144.9535,145.0807,92915.0
2019-12-06 09:45:00,148.37,148.4,148.09,148.11,52362.0,145.0709,145.1002,144.7971,144.8167,52362.0
2019-12-06 09:50:00,148.13,148.23,148.08,148.11,55360.0,144.8362,144.934,144.7873,144.8167,55360.0
2019-12-06 09:55:00,148.1,148.13,147.79,147.93,61907.0,144.8069,144.8362,144.5038,144.6407,61907.0
2019-12-06 10:00:00,147.93,147.95,147.69,147.74,64775.0,144.6407,144.6602,144.406,144.4549,64775.0
2019-12-06 10:05:00,147.74,148.21,147.72,148.14,89766.0,144.4549,144.9144,144.4353,144.846,89766.0
2019-12-06 10:10:00,148.14,148.29,147.95,148.04,76657.0,144.846,144.9927,144.6602,144.7482,76657.0
2019-12-06 10:15:00,148.03,148.04,147.74,147.81,87908.0,144.7384,144.7482,144.4549,144.5233,87908.0
2019-12-06 10:20:00,147.82,147.83,147.32,147.32,88125.0,144.5331,144.5429,144.0442,144.0442,88125.0
2019-12-06 10:25:00,147.34,147.55,147.18,147.5,109984.0,144.0638,144.2691,143.9073,144.2202,109984.0
2019-12-06 10:30:00,147.53,147.7,147.5,147.65,58633.0,144.2496,144.4158,144.2202,144.3669,58633.0
2019-12-06 10:35:00,147.65,147.7,147.47,147.68,47433.0,144.3669,144.4158,144.1909,144.3962,47433.0
2019-12-06 10:40:00,147.68,147.83,147.65,147.68,43182.0,144.3962,144.5429,144.3669,144.3962,43182.0
2019-12-06 10:45:00,147.68,147.85,147.56,147.83,46495.0,144.3962,144.5624,144.2789,144.5429,46495.0
2019-12-06 10:50:00,147.83,147.84,147.7,147.81,36635.0,144.5429,144.5527,144.4158,144.5233,36635.0
2019-12-06 10:55:00,147.8,148.03,147.78,147.95,55967.0,144.5136,144.7384,144.494,144.6602,55967.0
2019-12-06 11:00:00,147.94,148.03,147.89,148.03,38097.0,144.6504,144.7384,144.6016,144.7384,38097.0
2019-12-06 11:05:00,148.02,148.02,147.83,147.84,35407.0,144.7287,144.7287,144.5429,144.5527,35407.0
2019-12-06 11:10:00,147.84,147.92,147.74,147.8,34286.0,144.5527,144.6309,144.4549,144.5136,34286.0
2019-12-06 11:15:00,147.81,147.95,147.78,147.92,41733.0,144.5233,144.6602,144.494,144.6309,41733.0
2019-12-06 11:20:00,147.93,148.0,147.91,147.99,22995.0,144.6407,144.7091,144.6211,144.6993,22995.0
2019-12-06 11:25:00,147.99,148.03,147.9,147.92,43656.0,144.6993,144.7384,144.6113,144.6309,43656.0
2019-12-06 11:30:00,147.91,148.0,147.87,147.96,32304.0,144.6211,144.7091,144.582,144.67,32304.0
2019-12-06 11:35:00,147.96,148.01,147.95,147.96,33412.0,144.67,144.7189,144.6602,144.67,33412.0
2019-12-06 11:40:00,147.96,147.99,147.92,147.92,17136.0,144.67,144.6993,144.6309,144.6309,17136.0
2019-12-06 11:45:00,147.93,148.05,147.89,147.94,30451.0,144.6407,144.758,144.6016,144.6504,30451.0
2019-12-06 11:50:00,147.94,147.98,147.81,147.86,24178.0,144.6504,144.6896,144.5233,144.5722,24178.0
2019-12-06 11:55:00,147.86,148.0,147.82,147.93,29093.0,144.5722,144.7091,144.5331,144.6407,29093.0
2019-12-06 12:00:00,147.93,148.02,147.83,147.84,29726.0,144.6407,144.7287,144.5429,144.5527,29726.0
2019-12-06 12:05:00,147.84,147.94,147.83,147.86,50074.0,144.5527,144.6504,144.5429,144.5722,50074.0
2019-12-06 12:10:00,147.87,147.96,147.83,147.83,21024.0,144.582,144.67,144.5429,144.5429,21024.0
2019-12-06 12:15:00,147.84,147.9,147.83,147.84,19088.0,144.5527,144.6113,144.5429,144.5527,19088.0
2019-12-06 12:20:00,147.83,147.84,147.72,147.79,29549.0,144.5429,144.5527,144.4353,144.5038,29549.0
2019-12-06 12:25:00,147.8,147.9,147.78,147.85,25605.0,144.5136,144.6113,144.494,144.5624,25605.0
2019-12-06 12:30:00,147.85,147.87,147.72,147.76,37971.0,144.5624,144.582,144.4353,144.4744,37971.0
2019-12-06 12:35:00,147.76,147.85,147.74,147.85,24467.0,144.4744,144.5624,144.4549,144.5624,24467.0
2019-12-06 12:40:00,147.86,148.06,147.85,148.04,40220.0,144.5722,144.7678,144.5624,144.7482,40220.0
2019-12-06 12:45:00,148.05,148.08,148.01,148.05,35066.0,144.758,144.7873,144.7189,144.758,35066.0
2019-12-06 12:50:00,148.04,148.17,148.01,148.15,29933.0,144.7482,144.8753,144.7189,144.8558,29933.0
2019-12-06 12:55:00,148.14,148.14,148.01,148.06,35083.0,144.846,144.846,144.7189,144.7678,35083.0
2019-12-06 13:00:00,148.07,148.09,147.96,148.03,25671.0,144.7775,144.7971,144.67,144.7384,25671.0
2019-12-06 13:05:00,148.02,148.02,147.86,147.89,19248.0,144.7287,144.7287,144.5722,144.6016,19248.0
2019-12-06 13:10:00,147.89,147.96,147.85,147.96,31637.0,144.6016,144.67,144.5624,144.67,31637.0
2019-12-06 13:15:00,147.96,147.97,147.88,147.96,23429.0,144.67,144.6798,144.5918,144.67,23429.0
2019-12-06 13:20:00,147.97,147.98,147.87,147.89,18526.0,144.6798,144.6896,144.582,144.6016,18526.0
2019-12-06 13:25:00,147.89,147.92,147.86,147.87,23419.0,144.6016,144.6309,144.5722,144.582,23419.0
2019-12-06 13:30:00,147.86,147.87,147.79,147.8,21408.0,144.5722,144.582,144.5038,144.5136,21408.0
2019-12-06 13:35:00,147.79,147.9,147.77,147.9,33636.0,144.5038,144.6113,144.4842,144.6113,33636.0
2019-12-06 13:40:00,147.9,147.95,147.87,147.94,27782.0,144.6113,144.6602,144.582,144.6504,27782.0
2019-12-06 13:45:00,147.94,147.96,147.9,147.94,31534.0,144.6504,144.67,144.6113,144.6504,31534.0
2019-12-06 13:50:00,147.94,147.94,147.79,147.84,25140.0,144.6504,144.6504,144.5038,144.5527,25140.0
2019-12-06 13:55:00,147.85,147.85,147.71,147.72,27469.0,144.5624,144.5624,144.4256,144.4353,27469.0
2019-12-06 14:00:00,147.72,147.8,147.71,147.79,36618.0,144.4353,144.5136,144.4256,144.5038,36618.0
2019-12-06 14:05:00,147.79,147.87,147.74,147.83,30023.0,144.5038,144.582,144.4549,144.5429,30023.0
2019-12-06 14:10:00,147.84,147.86,147.8,147.86,30283.0,144.5527,144.5722,144.5136,144.5722,30283.0
2019-12-06 14:15:00,147.85,147.87,147.75,147.81,25754.0,144.5624,144.582,144.4647,144.5233,25754.0
2019-12-06 14:20:00,147.81,147.96,147.81,147.96,35995.0,144.5233,144.67,144.5233,144.67,35995.0
2019-12-06 14:25:00,147.93,148.0,147.93,147.97,41689.0,144.6407,144.7091,144.6407,144.6798,41689.0
2019-12-06 14:30:00,147.97,147.97,147.81,147.84,18053.0,144.6798,144.6798,144.5233,144.5527,18053.0
2019-12-06 14:35:00,147.84,147.88,147.81,147.88,37571.0,144.5527,144.5918,144.5233,144.5918,37571.0
2019-12-06 14:40:00,147.87,147.97,147.85,147.96,38235.0,144.582,144.6798,144.5624,144.67,38235.0
2019-12-06 14:45:00,147.96,148.01,147.9,147.91,38679.0,144.67,144.7189,144.6113,144.6211,38679.0
2019-12-06 14:50:00,147.9,147.96,147.87,147.9,40113.0,144.6113,144.67,144.582,144.6113,40113.0
2019-12-06 14:55:00,147.9,147.98,147.9,147.97,36470.0,144.6113,144.6896,144.6113,144.6798,36470.0
2019-12-06 15:00:00,147.97,147.99,147.93,147.98,25446.0,144.6798,144.6993,144.6407,144.6896,25446.0
2019-12-06 15:05:00,147.99,147.99,147.85,147.91,25640.0,144.6993,144.6993,144.5624,144.6211,25640.0
2019-12-06 15:10:00,147.9,147.91,147.81,147.84,24648.0,144.6113,144.6211,144.5233,144.5527,24648.0
2019-12-06 15:15:00,147.85,147.85,147.71,147.75,33985.0,144.5624,144.5624,144.4256,144.4647,33985.0
2019-12-06 15:20:00,147.76,147.82,147.75,147.79,39939.0,144.4744,144.5331,144.4647,144.5038,39939.0
2019-12-06 15:25:00,147.8,147.83,147.75,147.8,31178.0,144.5136,144.5429,144.4647,144.5136,31178.0
2019-12-06 15:30:00,147.8,147.87,147.71,147.81,70158.0,144.5136,144.582,144.4256,144.5233,70158.0
2019-12-06 15:35:00,147.82,147.87,147.8,147.84,68754.0,144.5331,144.582,144.5136,144.5527,68754.0
2019-12-06 15:40:00,147.84,147.96,147.8,147.94,60107.0,144.5527,144.67,144.5136,144.6504,60107.0
2019-12-06 15:45:00,147.94,147.96,147.54,147.54,82753.0,144.6504,144.67,144.2593,144.2593,82753.0
2019-12-06 15:50:00,147.55,147.57,147.32,147.37,171329.0,144.2691,144.2887,144.0442,144.0931,171329.0
2019-12-06 15:55:00,147.38,147.68,147.35,147.65,307277.0,144.1029,144.3962,144.0736,144.3669,307277.0
2019-12-09 09:30:00,147.96,148.0,147.43,147.92,238167.0,144.67,144.7091,144.1518,144.6309,238167.0
2019-12-09 09:35:00,147.94,148.29,147.76,148.23,124521.0,144.6504,144.9927,144.4744,144.934,124521.0
2019-12-09 09:40:00,148.24,148.52,148.12,148.12,150097.0,144.9438,145.2175,144.8264,144.8264,150097.0
2019-12-09 09:45:00,148.17,148.23,147.89,148.1,67701.0,144.8753,144.934,144.6016,144.8069,67701.0
2019-12-09 09:50:00,148.09,148.21,147.92,148.16,70747.0,144.7971,144.9144,144.6309,144.8655,70747.0
2019-12-09 09:55:00,148.18,148.19,147.93,147.99,65083.0,144.8851,144.8949,144.6407,144.6993,65083.0
2019-12-09 10:00:00,147.99,148.14,147.9,147.98,47819.0,144.6993,144.846,144.6113,144.6896,47819.0
2019-12-09 10:05:00,147.99,148.02,147.64,147.66,76193.0,144.6993,144.7287,144.3571,144.3767,76193.0
2019-12-09 10:10:00,147.65,147.83,147.52,147.81,119206.0,144.3669,144.5429,144.2398,144.5233,119206.0
2019-12-09 10:15:00,147.81,147.86,147.48,147.57,75560.0,144.5233,144.5722,144.2007,144.2887,75560.0
2019-12-09 10:20:00,147.58,147.62,147.37,147.54,79573.0,144.2984,144.3376,144.0931,144.2593,79573.0
2019-12-09 10:25:00,147.53,147.57,147.38,147.4,64142.0,144.2496,144.2887,144.1029,144.1224,64142.0
2019-12-09 10:30:00,147.41,147.5,147.31,147.4,75805.0,144.1322,144.2202,144.0344,144.1224,75805.0
2019-12-09 10:35:00,147.41,147.7,147.27,147.28,106608.0,144.1322,144.4158,143.9953,144.0051,106608.0
2019-12-09 10:40:00,147.27,147.28,147.05,147.18,168634.0,143.9953,144.0051,143.7802,143.9073,168634.0
2019-12-09 10:45:00,147.17,147.4,147.15,147.37,95471.0,143.8976,144.1224,143.878,144.0931,95471.0
2019-12-09 10:50:00,147.4,147.4,147.23,147.28,53533.0,144.1224,144.1224,143.9562,144.0051,53533.0
2019-12-09 10:55:00,147.28,147.36,147.24,147.36,81322.0,144.0051,144.0833,143.966,144.0833,81322.0
2019-12-09 11:00:00,147.38,147.46,147.3,147.36,46672.0,144.1029,144.1811,144.0247,144.0833,46672.0
2019-12-09 11:05:00,147.36,147.39,147.26,147.32,41789.0,144.0833,144.1127,143.9856,144.0442,41789.0
2019-12-09 11:10:00,147.33,147.38,147.28,147.36,28031.0,144.054,144.1029,144.0051,144.0833,28031.0
2019-12-09 11:15:00,147.37,147.37,147.22,147.25,45083.0,144.0931,144.0931,143.9464,143.9758,45083.0
2019-12-09 11:20:00,147.24,147.31,147.14,147.21,74343.0,143.966,144.0344,143.8682,143.9367,74343.0
2019-12-09 11:25:00,147.2,147.34,147.16,147.24,132967.0,143.9269,144.0638,143.8878,143.966,132967.0
2019-12-09 11:30:00,147.25,147.35,147.12,147.19,109701.0,143.9758,144.0736,143.8487,143.9171,109701.0
2019-12-09 11:35:00,147.18,147.19,147.09,147.09,61435.0,143.9073,143.9171,143.8193,143.8193,61435.0
2019-12-09 11:40:00,147.09,147.14,147.09,147.12,59568.0,143.8193,143.8682,143.8193,143.8487,59568.0
2019-12-09 11:45:00,147.12,147.13,146.92,146.95,94965.0,143.8487,143.8585,143.6531,143.6825,94965.0
2019-12-09 11:50:00,146.95,146.96,146.56,146.58,99167.0,143.6825,143.6922,143.3011,143.3207,99167.0
2019-12-09 11:55:00,146.58,146.77,146.56,146.65,81350.0,143.3207,143.5065,143.3011,143.3891,81350.0
2019-12-09 12:00:00,146.66,146.99,146.65,146.93,53605.0,143.3989,143.7216,143.3891,143.6629,53605.0
2019-12-09 12:05:00,146.93,146.97,146.85,146.86,43797.0,143.6629,143.702,143.5847,143.5945,43797.0
2019-12-09 12:10:00,146.86,146.97,146.84,146.85,39917.0,143.5945,143.702,143.5749,143.5847,39917.0
2019-12-09 12:15:00,146.84,146.92,146.81,146.89,64851.0,143.5749,143.6531,143.5456,143.6238,64851.0
2019-12-09 12:20:00,146.89,146.95,146.81,146.9,46654.0,143.6238,143.6825,143.5456,143.6336,46654.0
2019-12-09 12:25:00,146.9,146.94,146.82,146.94,31109.0,143.6336,143.6727,143.5553,143.6727,31109.0
2019-12-09 12:30:00,146.93,146.95,146.83,146.85,35223.0,143.6629,143.6825,143.5651,143.5847,35223.0
2019-12-09 12:35:00,146.84,146.91,146.82,146.85,36768.0,143.5749,143.6433,143.5553,143.5847,36768.0
2019-12-09 12:40:00,146.86,147.04,146.84,146.91,64654.0,143.5945,143.7705,143.5749,143.6433,64654.0
2019-12-09 12:45:00,146.9,146.91,146.68,146.68,55668.0,143.6336,143.6433,143.4185,143.4185,55668.0
2019-12-09 12:50:00,146.68,146.78,146.58,146.6,154937.0,143.4185,143.5162,143.3207,143.3402,154937.0
2019-12-09 12:55:00,146.59,146.65,146.56,146.58,62444.0,143.3305,143.3891,143.3011,143.3207,62444.0
2019-12-09 13:00:00,146.58,146.61,146.44,146.58,89037.0,143.3207,143.35,143.1838,143.3207,89037.0
2019-12-09 13:05:00,146.58,146.58,146.43,146.44,113421.0,143.3207,143.3207,143.174,143.1838,113421.0
2019-12-09 13:10:00,146.44,146.46,146.33,146.35,190250.0,143.1838,143.2033,143.0762,143.0958,190250.0
2019-12-09 13:15:00,146.35,146.36,146.21,146.25,148477.0,143.0958,143.1056,142.9589,142.998,148477.0
2019-12-09 13:20:00,146.25,146.25,145.86,146.1,225560.0,142.998,142.998,142.6167,142.8514,225560.0
2019-12-09 13:25:00,146.11,146.22,146.02,146.09,96720.0,142.8611,142.9687,142.7731,142.8416,96720.0
2019-12-09 13:30:00,146.08,146.19,146.04,146.13,42525.0,142.8318,142.9394,142.7927,142.8807,42525.0
2019-12-09 13:35:00,146.14,146.25,146.11,146.17,60714.0,142.8905,142.998,142.8611,142.9198,60714.0
2019-12-09 13:40:00,146.17,146.22,146.12,146.18,41006.0,142.9198,142.9687,142.8709,142.9296,41006.0
2019-12-09 13:45:00,146.17,146.19,146.02,146.07,54680.0,142.9198,142.9394,142.7731,142.822,54680.0
2019-12-09 13:50:00,146.08,146.12,146.01,146.08,49692.0,142.8318,142.8709,142.7634,142.8318,49692.0
2019-12-09 13:55:00,146.08,146.13,145.97,146.0,60564.0,142.8318,142.8807,142.7242,142.7536,60564.0
2019-12-09 14:00:00,146.0,146.05,145.9,146.02,81106.0,142.7536,142.8025,142.6558,142.7731,81106.0
2019-12-09 14:05:00,146.03,146.05,145.4,145.7,269054.0,142.7829,142.8025,142.1669,142.4602,269054.0
2019-12-09 14:10:00,145.71,145.85,145.65,145.78,62246.0,142.47,142.6069,142.4114,142.5385,62246.0
2019-12-09 14:15:00,145.8,145.99,145.78,145.92,75466.0,142.558,142.7438,142.5385,142.6754,75466.0
2019-12-09 14:20:00,145.92,145.98,145.88,145.96,52804.0,142.6754,142.734,142.6362,142.7145,52804.0
2019-12-09 14:25:00,145.97,145.99,145.91,145.96,55225.0,142.7242,142.7438,142.6656,142.7145,55225.0
2019-12-09 14:30:00,145.96,146.05,145.76,145.99,57872.0,142.7145,142.8025,142.5189,142.7438,57872.0
2019-12-09 14:35:00,146.0,146.26,145.99,146.13,48403.0,142.7536,143.0078,142.7438,142.8807,48403.0
2019-12-09 14:40:00,146.15,146.17,146.03,146.09,47546.0,142.9002,142.9198,142.7829,142.8416,47546.0
2019-12-09 14:45:00,146.1,146.33,146.05,146.31,59714.0,142.8514,143.0762,142.8025,143.0567,59714.0
2019-12-09 14:50:00,146.33,146.41,146.25,146.4,45696.0,143.0762,143.1545,142.998,143.1447,45696.0
2019-12-09 14:55:00,146.41,146.42,146.34,146.38,34459.0,143.1545,143.1642,143.086,143.1251,34459.0
2019-12-09 15:00:00,146.37,146.43,146.28,146.4,36697.0,143.1154,143.174,143.0274,143.1447,36697.0
2019-12-09 15:05:00,146.4,146.42,146.26,146.35,36797.0,143.1447,143.1642,143.0078,143.0958,36797.0
2019-12-09 15:10:00,146.36,146.42,146.34,146.37,38838.0,143.1056,143.1642,143.086,143.1154,38838.0
2019-12-09 15:15:00,146.37,146.53,146.28,146.52,40788.0,143.1154,143.2718,143.0274,143.262,40788.0
2019-12-09 15:20:00,146.52,146.52,146.44,146.47,43376.0,143.262,143.262,143.1838,143.2131,43376.0
2019-12-09 15:25:00,146.47,146.56,146.46,146.53,42764.0,143.2131,143.3011,143.2033,143.2718,42764.0
2019-12-09 15:30:00,146.53,146.54,146.2,146.23,105638.0,143.2718,143.2816,142.9491,142.9785,105638.0
2019-12-09 15:35:00,146.25,146.44,146.23,146.35,53972.0,142.998,143.1838,142.9785,143.0958,53972.0
2019-12-09 15:40:00,146.36,146.49,146.35,146.39,42438.0,143.1056,143.2327,143.0958,143.1349,42438.0
2019-12-09 15:45:00,146.4,146.49,146.35,146.49,63760.0,143.1447,143.2327,143.0958,143.2327,63760.0
2019-12-09 15:50:00,146.49,146.5,146.25,146.3,132419.0,143.2327,143.2425,142.998,143.0469,132419.0
2019-12-09 15:55:00,146.29,146.31,146.16,146.18,264538.0,143.0371,143.0567,142.91,142.9296,264538.0
2019-12-10 09:30:00,145.26,145.75,145.05,145.6,316800.0,142.03,142.5091,141.8247,142.3625,316800.0
2019-12-10 09:35:00,145.65,145.84,145.23,145.44,106062.0,142.4114,142.5971,142.0007,142.206,106062.0
2019-12-10 09:40:00,145.45,145.46,145.12,145.43,80036.0,142.2158,142.2256,141.8931,142.1963,80036.0
2019-12-10 09:45:00,145.43,145.92,145.33,145.85,107172.0,142.1963,142.6754,142.0985,142.6069,107172.0
2019-12-10 09:50:00,145.85,146.08,145.7,145.98,106160.0,142.6069,142.8318,142.4602,142.734,106160.0
2019-12-10 09:55:00,145.96,146.17,145.75,145.9,50706.0,142.7145,142.9198,142.5091,142.6558,50706.0
2019-12-10 10:00:00,145.93,146.09,145.89,145.99,54831.0,142.6851,142.8416,142.646,142.7438,54831.0
2019-12-10 10:05:00,146.0,146.11,145.89,146.03,61288.0,142.7536,142.8611,142.646,142.7829,61288.0
2019-12-10 10:10:00,146.04,146.06,145.95,146.03,46395.0,142.7927,142.8122,142.7047,142.7829,46395.0
2019-12-10 10:15:00,146.05,146.43,145.98,146.43,76793.0,142.8025,143.174,142.734,143.174,76793.0
2019-12-10 10:20:00,146.42,146.46,146.3,146.33,59759.0,143.1642,143.2033,143.0469,143.0762,59759.0
2019-12-10 10:25:00,146.34,146.59,146.33,146.59,56130.0,143.086,143.3305,143.0762,143.3305,56130.0
2019-12-10 10:30:00,146.56,146.62,146.25,146.31,58085.0,143.3011,143.3598,142.998,143.0567,58085.0
2019-12-10 10:35:00,146.32,146.36,146.22,146.3,64193.0,143.0665,143.1056,142.9687,143.0469,64193.0
2019-12-10 10:40:00,146.33,146.45,146.16,146.23,43925.0,143.0762,143.1936,142.91,142.9785,43925.0
2019-12-10 10:45:00,146.23,146.36,146.13,146.24,40969.0,142.9785,143.1056,142.8807,142.9882,40969.0
2019-12-10 10:50:00,146.25,146.43,146.25,146.29,36481.0,142.998,143.174,142.998,143.0371,36481.0
2019-12-10 10:55:00,146.3,146.63,146.27,146.54,58397.0,143.0469,143.3696,143.0176,143.2816,58397.0
2019-12-10 11:00:00,146.54,146.56,146.02,146.15,59074.0,143.2816,143.3011,142.7731,142.9002,59074.0
2019-12-10 11:05:00,146.12,146.49,146.12,146.38,55913.0,142.8709,143.2327,142.8709,143.1251,55913.0
2019-12-10 11:10:00,146.37,146.43,146.17,146.29,41000.0,143.1154,143.174,142.9198,143.0371,41000.0
2019-12-10 11:15:00,146.29,146.41,146.2,146.37,22052.0,143.0371,143.1545,142.9491,143.1154,22052.0
2019-12-10 11:20:00,146.38,146.42,146.29,146.35,29630.0,143.1251,143.1642,143.0371,143.0958,29630.0
2019-12-10 11:25:00,146.36,146.45,146.31,146.44,39800.0,143.1056,143.1936,143.0567,143.1838,39800.0
2019-12-10 11:30:00,146.44,146.53,146.32,146.42,133962.0,143.1838,143.2718,143.0665,143.1642,133962.0
2019-12-10 11:35:00,146.41,146.51,146.35,146.49,259651.0,143.1545,143.2522,143.0958,143.2327,259651.0
2019-12-10 11:40:00,146.49,146.69,146.48,146.63,62591.0,143.2327,143.4282,143.2229,143.3696,62591.0
2019-12-10 11:45:00,146.64,146.69,146.45,146.49,45009.0,143.3793,143.4282,143.1936,143.2327,45009.0
2019-12-10 11:50:00,146.51,146.6,146.48,146.56,45395.0,143.2522,143.3402,143.2229,143.3011,45395.0
2019-12-10 11:55:00,146.53,146.59,146.49,146.58,28483.0,143.2718,143.3305,143.2327,143.3207,28483.0
2019-12-10 12:00:00,146.59,146.62,146.52,146.58,39984.0,143.3305,143.3598,143.262,143.3207,39984.0
2019-12-10 12:05:00,146.57,146.6,146.47,146.49,33775.0,143.3109,143.3402,143.2131,143.2327,33775.0
2019-12-10 12:10:00,146.48,146.56,146.43,146.54,29802.0,143.2229,143.3011,143.174,143.2816,29802.0
2019-12-10 12:15:00,146.53,146.63,146.52,146.59,28794.0,143.2718,143.3696,143.262,143.3305,28794.0
2019-12-10 12:20:00,146.59,146.6,146.4,146.4,44387.0,143.3305,143.3402,143.1447,143.1447,44387.0
2019-12-10 12:25:00,146.4,146.41,146.1,146.19,71259.0,143.1447,143.1545,142.8514,142.9394,71259.0
2019-12-10 12:30:00,146.18,146.26,146.16,146.2,28877.0,142.9296,143.0078,142.91,142.9491,28877.0
2019-12-10 12:35:00,146.21,146.43,146.2,146.38,48814.0,142.9589,143.174,142.9491,143.1251,48814.0
2019-12-10 12:40:00,146.39,146.42,146.35,146.4,23523.0,143.1349,143.1642,143.0958,143.1447,23523.0
2019-12-10 12:45:00,146.41,146.47,146.38,146.47,33782.0,143.1545,143.2131,143.1251,143.2131,33782.0
2019-12-10 12:50:00,146.47,146.52,146.4,146.47,31339.0,143.2131,143.262,143.1447,143.2131,31339.0
2019-12-10 12:55:00,146.46,146.69,146.46,146.67,43958.0,143.2033,143.4282,143.2033,143.4087,43958.0
2019-12-10 13:00:00,146.67,146.85,146.63,146.8,45552.0,143.4087,143.5847,143.3696,143.5358,45552.0
2019-12-10 13:05:00,146.79,146.81,146.45,146.49,42830.0,143.526,143.5456,143.1936,143.2327,42830.0
2019-12-10 13:10:00,146.5,146.62,146.42,146.5,39295.0,143.2425,143.3598,143.1642,143.2425,39295.0
2019-12-10 13:15:00,146.51,146.55,146.39,146.42,30597.0,143.2522,143.2913,143.1349,143.1642,30597.0
2019-12-10 13:20:00,146.41,146.45,146.34,146.41,32212.0,143.1545,143.1936,143.086,143.1545,32212.0
2019-12-10 13:25:00,146.4,146.43,146.31,146.4,23663.0,143.1447,143.174,143.0567,143.1447,23663.0
2019-12-10 13:30:00,146.4,146.42,146.23,146.24,38217.0,143.1447,143.1642,142.9785,142.9882,38217.0
2019-12-10 13:35:00,146.25,146.34,146.25,146.31,26380.0,142.998,143.086,142.998,143.0567,26380.0
2019-12-10 13:40:00,146.31,146.31,146.12,146.27,42425.0,143.0567,143.0567,142.8709,143.0176,42425.0
2019-12-10 13:45:00,146.26,146.3,146.21,146.26,20753.0,143.0078,143.0469,142.9589,143.0078,20753.0
2019-12-10 13:50:00,146.27,146.39,146.21,146.24,28261.0,143.0176,143.1349,142.9589,142.9882,28261.0
2019-12-10 13:55:00,146.23,146.29,146.18,146.27,24391.0,142.9785,143.0371,142.9296,143.0176,24391.0
2019-12-10 14:00:00,146.28,146.36,146.24,146.34,28775.0,143.0274,143.1056,142.9882,143.086,28775.0
2019-12-10 14:05:00,146.33,146.49,146.3,146.39,41518.0,143.0762,143.2327,143.0469,143.1349,41518.0
2019-12-10 14:10:00,146.37,146.45,146.36,146.38,28440.0,143.1154,143.1936,143.1056,143.1251,28440.0
2019-12-10 14:15:00,146.37,146.43,146.32,146.43,26931.0,143.1154,143.174,143.0665,143.174,26931.0
2019-12-10 14:20:00,146.43,146.44,146.35,146.36,30417.0,143.174,143.1838,143.0958,143.1056,30417.0
2019-12-10 14:25:00,146.37,146.39,146.27,146.3,28696.0,143.1154,143.1349,143.0176,143.0469,28696.0
2019-12-10 14:30:00,146.32,146.39,146.32,146.33,23551.0,143.0665,143.1349,143.0665,143.0762,23551.0
2019-12-10 14:35:00,146.33,146.36,146.25,146.27,30754.0,143.0762,143.1056,142.998,143.0176,30754.0
2019-12-10 14:40:00,146.26,146.31,146.2,146.23,54057.0,143.0078,143.0567,142.9491,142.9785,54057.0
2019-12-10 14:45:00,146.24,146.29,146.2,146.26,36826.0,142.9882,143.0371,142.9491,143.0078,36826.0
2019-12-10 14:50:00,146.27,146.33,146.21,146.29,30349.0,143.0176,143.0762,142.9589,143.0371,30349.0
2019-12-10 14:55:00,146.28,146.32,146.14,146.17,41319.0,143.0274,143.0665,142.8905,142.9198,41319.0
2019-12-10 15:00:00,146.16,146.33,146.15,146.26,45177.0,142.91,143.0762,142.9002,143.0078,45177.0
2019-12-10 15:05:00,146.27,146.35,146.26,146.34,46640.0,143.0176,143.0958,143.0078,143.086,46640.0
2019-12-10 15:10:00,146.34,146.49,146.34,146.44,39322.0,143.086,143.2327,143.086,143.1838,39322.0
2019-12-10 15:15:00,146.42,146.44,146.35,146.39,38561.0,143.1642,143.1838,143.0958,143.1349,38561.0
2019-12-10 15:20:00,146.4,146.41,146.34,146.38,43914.0,143.1447,143.1545,143.086,143.1251,43914.0
2019-12-10 15:25:00,146.38,146.39,146.34,146.35,32424.0,143.1251,143.1349,143.086,143.0958,32424.0
2019-12-10 15:30:00,146.35,146.35,146.01,146.02,69025.0,143.0958,143.0958,142.7634,142.7731,69025.0
2019-12-10 15:35:00,146.01,146.1,145.95,145.98,82069.0,142.7634,142.8514,142.7047,142.734,82069.0
2019-12-10 15:40:00,145.96,146.04,145.88,145.89,88625.0,142.7145,142.7927,142.6362,142.646,88625.0
2019-12-10 15:45:00,145.89,146.09,145.81,146.05,93479.0,142.646,142.8416,142.5678,142.8025,93479.0
2019-12-10 15:50:00,146.06,146.07,145.87,145.92,123450.0,142.8122,142.822,142.6265,142.6754,123450.0
2019-12-10 15:55:00,145.92,146.12,145.88,146.09,192190.0,142.6754,142.8709,142.6362,142.8416,192190.0
2019-12-11 09:30:00,147.39,147.59,147.01,147.29,346754.0,144.1127,144.3082,143.7411,144.0149,346754.0
2019-12-11 09:35:00,147.26,147.89,147.25,147.43,223415.0,143.9856,144.6016,143.9758,144.1518,223415.0
2019-12-11 09:40:00,147.43,147.73,147.36,147.73,90055.0,144.1518,144.4451,144.0833,144.4451,90055.0
2019-12-11 09:45:00,147.73,147.77,147.41,147.54,107117.0,144.4451,144.4842,144.1322,144.2593,107117.0
2019-12-11 09:50:00,147.53,147.63,147.26,147.27,64323.0,144.2496,144.3473,143.9856,143.9953,64323.0
2019-12-11 09:55:00,147.26,147.67,147.26,147.67,66600.0,143.9856,144.3864,143.9856,144.3864,66600.0
2019-12-11 10:00:00,147.64,147.75,147.55,147.73,94492.0,144.3571,144.4647,144.2691,144.4451,94492.0
2019-12-11 10:05:00,147.74,147.81,147.64,147.64,97285.0,144.4549,144.5233,144.3571,144.3571,97285.0
2019-12-11 10:10:00,147.65,147.69,147.6,147.66,53559.0,144.3669,144.406,144.318,144.3767,53559.0
2019-12-11 10:15:00,147.64,147.65,147.47,147.62,52654.0,144.3571,144.3669,144.1909,144.3376,52654.0
2019-12-11 10:20:00,147.62,147.73,147.5,147.55,57381.0,144.3376,144.4451,144.2202,144.2691,57381.0
2019-12-11 10:25:00,147.55,147.69,147.49,147.51,53644.0,144.2691,144.406,144.2104,144.23,53644.0
2019-12-11 10:30:00,147.54,147.54,147.42,147.45,44830.0,144.2593,144.2593,144.142,144.1713,44830.0
2019-12-11 10:35:00,147.45,147.59,147.44,147.49,34777.0,144.1713,144.3082,144.1616,144.2104,34777.0
2019-12-11 10:40:00,147.5,147.65,147.49,147.61,35028.0,144.2202,144.3669,144.2104,144.3278,35028.0
2019-12-11 10:45:00,147.59,147.68,147.46,147.5,127377.0,144.3082,144.3962,144.1811,144.2202,127377.0
2019-12-11 10:50:00,147.49,147.53,147.36,147.4,40726.0,144.2104,144.2496,144.0833,144.1224,40726.0
2019-12-11 10:55:00,147.41,147.55,147.38,147.42,50195.0,144.1322,144.2691,144.1029,144.142,50195.0
2019-12-11 11:00:00,147.45,147.45,147.1,147.25,53284.0,144.1713,144.1713,143.8291,143.9758,53284.0
2019-12-11 11:05:00,147.25,147.35,147.19,147.29,41031.0,143.9758,144.0736,143.9171,144.0149,41031.0
2019-12-11 11:10:00,147.26,147.34,147.21,147.21,34293.0,143.9856,144.0638,143.9367,143.9367,34293.0
2019-12-11 11:15:00,147.22,147.25,147.12,147.13,29656.0,143.9464,143.9758,143.8487,143.8585,29656.0
2019-12-11 11:20:00,147.12,147.23,146.99,147.14,65269.0,143.8487,143.9562,143.7216,143.8682,65269.0
2019-12-11 11:25:00,147.17,147.26,147.05,147.1,40434.0,143.8976,143.9856,143.7802,143.8291,40434.0
2019-12-11 11:30:00,147.11,147.21,147.1,147.16,32312.0,143.8389,143.9367,143.8291,143.8878,32312.0
2019-12-11 11:35:00,147.15,147.21,147.07,147.14,23722.0,143.878,143.9367,143.7998,143.8682,23722.0
2019-12-11 11:40:00,147.15,147.18,147.06,147.15,27957.0,143.878,143.9073,143.79,143.878,27957.0
2019-12-11 11:45:00,147.14,147.34,147.12,147.15,68904.0,143.8682,144.0638,143.8487,143.878,68904.0
2019-12-11 11:50:00,147.16,147.21,147.08,147.16,57403.0,143.8878,143.9367,143.8096,143.8878,57403.0
2019-12-11 11:55:00,147.16,147.2,147.08,147.11,40080.0,143.8878,143.9269,143.8096,143.8389,40080.0
2019-12-11 12:00:00,147.12,147.2,147.11,147.2,34952.0,143.8487,143.9269,143.8389,143.9269,34952.0
2019-12-11 12:05:00,147.2,147.26,147.1,147.14,44187.0,143.9269,143.9856,143.8291,143.8682,44187.0
2019-12-11 12:10:00,147.15,147.19,147.12,147.13,34472.0,143.878,143.9171,143.8487,143.8585,34472.0
2019-12-11 12:15:00,147.13,147.19,147.11,147.15,34813.0,143.8585,143.9171,143.8389,143.878,34813.0
2019-12-11 12:20:00,147.12,147.18,147.11,147.13,31933.0,143.8487,143.9073,143.8389,143.8585,31933.0
2019-12-11 12:25:00,147.13,147.16,147.12,147.13,32155.0,143.8585,143.8878,143.8487,143.8585,32155.0
2019-12-11 12:30:00,147.13,147.15,147.03,147.15,69763.0,143.8585,143.878,143.7607,143.878,69763.0
2019-12-11 12:35:00,147.15,147.15,147.0,147.04,64933.0,143.878,143.878,143.7313,143.7705,64933.0
2019-12-11 12:40:00,147.05,147.09,147.03,147.07,25727.0,143.7802,143.8193,143.7607,143.7998,25727.0
2019-12-11 12:45:00,147.07,147.14,147.04,147.13,31868.0,143.7998,143.8682,143.7705,143.8585,31868.0
2019-12-11 12:50:00,147.14,147.14,146.88,146.88,51987.0,143.8682,143.8682,143.614,143.614,51987.0
2019-12-11 12:55:00,146.88,147.01,146.84,146.93,44219.0,143.614,143.7411,143.5749,143.6629,44219.0
2019-12-11 13:00:00,146.94,146.95,146.81,146.91,41658.0,143.6727,143.6825,143.5456,143.6433,41658.0
2019-12-11 13:05:00,146.87,146.9,146.76,146.8,52516.0,143.6042,143.6336,143.4967,143.5358,52516.0
2019-12-11 13:10:00,146.8,146.87,146.79,146.87,38667.0,143.5358,143.6042,143.526,143.6042,38667.0
2019-12-11 13:15:00,146.87,146.91,146.82,146.91,32199.0,143.6042,143.6433,143.5553,143.6433,32199.0
2019-12-11 13:20:00,146.92,146.93,146.8,146.84,24146.0,143.6531,143.6629,143.5358,143.5749,24146.0
2019-12-11 13:25:00,146.85,147.1,146.84,147.06,56383.0,143.5847,143.8291,143.5749,143.79,56383.0
2019-12-11 13:30:00,147.06,147.17,147.06,147.13,34514.0,143.79,143.8976,143.79,143.8585,34514.0
2019-12-11 13:35:00,147.12,147.13,147.03,147.06,42654.0,143.8487,143.8585,143.7607,143.79,42654.0
2019-12-11 13:40:00,147.05,147.06,146.88,146.94,25791.0,143.7802,143.79,143.614,143.6727,25791.0
2019-12-11 13:45:00,146.94,147.1,146.93,147.09,27982.0,143.6727,143.8291,143.6629,143.8193,27982.0
2019-12-11 13:50:00,147.07,147.1,147.06,147.07,42987.0,143.7998,143.8291,143.79,143.7998,42987.0
2019-12-11 13:55:00,147.08,147.08,146.94,147.05,35028.0,143.8096,143.8096,143.6727,143.7802,35028.0
2019-12-11 14:00:00,147.01,147.04,146.93,147.0,41124.0,143.7411,143.7705,143.6629,143.7313,41124.0
2019-12-11 14:05:00,147.02,147.42,147.0,147.42,69826.0,143.7509,144.142,143.7313,144.142,69826.0
2019-12-11 14:10:00,147.41,147.42,147.2,147.29,36765.0,144.1322,144.142,143.9269,144.0149,36765.0
2019-12-11 14:15:00,147.26,147.44,147.26,147.44,37121.0,143.9856,144.1616,143.9856,144.1616,37121.0
2019-12-11 14:20:00,147.43,147.5,147.41,147.46,45027.0,144.1518,144.2202,144.1322,144.1811,45027.0
2019-12-11 14:25:00,147.46,147.56,147.35,147.39,39166.0,144.1811,144.2789,144.0736,144.1127,39166.0
2019-12-11 14:30:00,147.39,147.39,147.22,147.27,53961.0,144.1127,144.1127,143.9464,143.9953,53961.0
2019-12-11 14:35:00,147.28,147.4,147.24,147.36,40103.0,144.0051,144.1224,143.966,144.0833,40103.0
2019-12-11 14:40:00,147.36,147.48,147.29,147.45,60539.0,144.0833,144.2007,144.0149,144.1713,60539.0
2019-12-11 14:45:00,147.45,147.56,147.4,147.52,43280.0,144.1713,144.2789,144.1224,144.2398,43280.0
2019-12-11 14:50:00,147.52,147.68,147.45,147.65,46489.0,144.2398,144.3962,144.1713,144.3669,46489.0
2019-12-11 14:55:00,147.66,147.7,147.47,147.57,44557.0,144.3767,144.4158,144.1909,144.2887,44557.0
2019-12-11 15:00:00,147.58,147.6,147.47,147.56,69899.0,144.2984,144.318,144.1909,144.2789,69899.0
2019-12-11 15:05:00,147.57,147.6,147.45,147.5,40930.0,144.2887,144.318,144.1713,144.2202,40930.0
2019-12-11 15:10:00,147.5,147.51,147.39,147.44,62642.0,144.2202,144.23,144.1127,144.1616,62642.0
2019-12-11 15:15:00,147.44,147.46,147.35,147.36,62694.0,144.1616,144.1811,144.0736,144.0833,62694.0
2019-12-11 15:20:00,147.36,147.47,147.35,147.45,40316.0,144.0833,144.1909,144.0736,144.1713,40316.0
2019-12-11 15:25:00,147.46,147.51,147.37,147.38,57784.0,144.1811,144.23,144.0931,144.1029,57784.0
2019-12-11 15:30:00,147.39,147.53,147.38,147.48,62946.0,144.1127,144.2496,144.1029,144.2007,62946.0
2019-12-11 15:35:00,147.49,147.57,147.46,147.48,53414.0,144.2104,144.2887,144.1811,144.2007,53414.0
2019-12-11 15:40:00,147.47,147.56,147.46,147.51,62754.0,144.1909,144.2789,144.1811,144.23,62754.0
2019-12-11 15:45:00,147.51,147.51,147.37,147.42,74128.0,144.23,144.23,144.0931,144.142,74128.0
2019-12-11 15:50:00,147.43,147.71,147.43,147.7,124485.0,144.1518,144.4256,144.1518,144.4158,124485.0
2019-12-11 15:55:00,147.7,147.72,147.5,147.56,235810.0,144.4158,144.4353,144.2202,144.2789,235810.0
2019-12-12 09:30:00,147.92,147.98,147.25,147.29,185658.0,144.6309,144.6896,143.9758,144.0149,185658.0
2019-12-12 09:35:00,147.28,148.1,147.26,147.96,123379.0,144.0051,144.8069,143.9856,144.67,123379.0
2019-12-12 09:40:00,148.0,148.04,147.73,147.99,70259.0,144.7091,144.7482,144.4451,144.6993,70259.0
2019-12-12 09:45:00,148.01,148.11,147.82,147.85,60132.0,144.7189,144.8167,144.5331,144.5624,60132.0
2019-12-12 09:50:00,147.87,148.09,147.85,148.08,57509.0,144.582,144.7971,144.5624,144.7873,57509.0
2019-12-12 09:55:00,148.08,148.22,148.06,148.12,112712.0,144.7873,144.9242,144.7678,144.8264,112712.0
2019-12-12 10:00:00,148.12,148.43,148.1,148.29,102809.0,144.8264,145.1295,144.8069,144.9927,102809.0
2019-12-12 10:05:00,148.33,148.44,148.11,148.29,72354.0,145.0318,145.1393,144.8167,144.9927,72354.0
2019-12-12 10:10:00,148.3,148.48,148.15,148.47,106917.0,145.0024,145.1784,144.8558,145.1687,106917.0
2019-12-12 10:15:00,148.48,148.63,148.42,148.63,96440.0,145.1784,145.3251,145.1198,145.3251,96440.0
2019-12-12 10:20:00,148.64,148.93,148.64,148.78,83746.0,145.3349,145.6184,145.3349,145.4718,83746.0
2019-12-12 10:25:00,148.78,148.78,148.48,148.51,77796.0,145.4718,145.4718,145.1784,145.2078,77796.0
2019-12-12 10:30:00,148.51,148.55,148.18,148.24,67822.0,145.2078,145.2469,144.8851,144.9438,67822.0
2019-12-12 10:35:00,148.25,148.38,148.06,148.06,100644.0,144.9535,145.0807,144.7678,144.7678,100644.0
2019-12-12 10:40:00,148.11,148.16,147.55,147.8,151345.0,144.8167,144.8655,144.2691,144.5136,151345.0
2019-12-12 10:45:00,147.82,148.06,147.81,147.82,56431.0,144.5331,144.7678,144.5233,144.5331,56431.0
2019-12-12 10:50:00,147.81,148.1,147.7,148.07,96446.0,144.5233,144.8069,144.4158,144.7775,96446.0
2019-12-12 10:55:00,148.09,148.24,148.02,148.24,107837.0,144.7971,144.9438,144.7287,144.9438,107837.0
2019-12-12 11:00:00,148.28,148.37,148.14,148.3,54180.0,144.9829,145.0709,144.846,145.0024,54180.0
2019-12-12 11:05:00,148.29,148.5,148.29,148.4,46857.0,144.9927,145.198,144.9927,145.1002,46857.0
2019-12-12 11:10:00,148.4,148.41,148.16,148.2,58831.0,145.1002,145.11,144.8655,144.9047,58831.0
2019-12-12 11:15:00,148.2,148.27,148.11,148.13,64450.0,144.9047,144.9731,144.8167,144.8362,64450.0
2019-12-12 11:20:00,148.14,148.17,147.97,148.04,44240.0,144.846,144.8753,144.6798,144.7482,44240.0
2019-12-12 11:25:00,148.03,148.07,147.76,147.76,51470.0,144.7384,144.7775,144.4744,144.4744,51470.0
2019-12-12 11:30:00,147.75,148.02,147.75,147.89,78284.0,144.4647,144.7287,144.4647,144.6016,78284.0
2019-12-12 11:35:00,147.89,148.04,147.86,148.01,31267.0,144.6016,144.7482,144.5722,144.7189,31267.0
2019-12-12 11:40:00,147.99,147.99,147.84,147.92,41052.0,144.6993,144.6993,144.5527,144.6309,41052.0
2019-12-12 11:45:00,147.92,148.02,147.85,147.9,23839.0,144.6309,144.7287,144.5624,144.6113,23839.0
2019-12-12 11:50:00,147.87,148.01,147.82,147.82,47796.0,144.582,144.7189,144.5331,144.5331,47796.0
2019-12-12 11:55:00,147.81,147.84,147.56,147.78,56758.0,144.5233,144.5527,144.2789,144.494,56758.0
2019-12-12 12:00:00,147.79,147.81,147.65,147.68,41318.0,144.5038,144.5233,144.3669,144.3962,41318.0
2019-12-12 12:05:00,147.69,147.89,147.59,147.8,64845.0,144.406,144.6016,144.3082,144.5136,64845.0
2019-12-12 12:10:00,147.81,147.81,147.67,147.79,29143.0,144.5233,144.5233,144.3864,144.5038,29143.0
2019-12-12 12:15:00,147.79,147.83,147.43,147.45,75709.0,144.5038,144.5429,144.1518,144.1713,75709.0
2019-12-12 12:20:00,147.46,147.59,147.36,147.37,100615.0,144.1811,144.3082,144.0833,144.0931,100615.0
2019-12-12 12:25:00,147.36,147.54,147.33,147.48,39607.0,144.0833,144.2593,144.054,144.2007,39607.0
2019-12-12 12:30:00,147.47,147.74,147.45,147.62,47408.0,144.1909,144.4549,144.1713,144.3376,47408.0
2019-12-12 12:35:00,147.59,147.78,147.58,147.64,22957.0,144.3082,144.494,144.2984,144.3571,22957.0
2019-12-12 12:40:00,147.64,147.73,147.61,147.67,19668.0,144.3571,144.4451,144.3278,144.3864,19668.0
2019-12-12 12:45:00,147.67,147.86,147.67,147.85,31827.0,144.3864,144.5722,144.3864,144.5624,31827.0
2019-12-12 12:50:00,147.85,147.9,147.79,147.83,36799.0,144.5624,144.6113,144.5038,144.5429,36799.0
2019-12-12 12:55:00,147.84,147.9,147.75,147.78,36552.0,144.5527,144.6113,144.4647,144.494,36552.0
2019-12-12 13:00:00,147.77,147.83,147.59,147.67,36003.0,144.4842,144.5429,144.3082,144.3864,36003.0
2019-12-12 13:05:00,147.7,147.77,147.67,147.68,37527.0,144.4158,144.4842,144.3864,144.3962,37527.0
2019-12-12 13:10:00,147.68,147.81,147.68,147.76,22896.0,144.3962,144.5233,144.3962,144.4744,22896.0
2019-12-12 13:15:00,147.76,147.79,147.58,147.62,35639.0,144.4744,144.5038,144.2984,144.3376,35639.0
2019-12-12 13:20:00,147.62,147.64,147.46,147.56,53797.0,144.3376,144.3571,144.1811,144.2789,53797.0
2019-12-12 13:25:00,147.57,147.58,147.46,147.48,37467.0,144.2887,144.2984,144.1811,144.2007,37467.0
2019-12-12 13:30:00,147.48,147.6,147.47,147.56,30211.0,144.2007,144.318,144.1909,144.2789,30211.0
2019-12-12 13:35:00,147.56,147.62,147.43,147.46,33636.0,144.2789,144.3376,144.1518,144.1811,33636.0
2019-12-12 13:40:00,147.49,147.58,147.48,147.51,32838.0,144.2104,144.2984,144.2007,144.23,32838.0
2019-12-12 13:45:00,147.51,147.55,147.45,147.46,23770.0,144.23,144.2691,144.1713,144.1811,23770.0
2019-12-12 13:50:00,147.48,147.53,147.41,147.51,26624.0,144.2007,144.2496,144.1322,144.23,26624.0
2019-12-12 13:55:00,147.51,147.58,147.46,147.58,25506.0,144.23,144.2984,144.1811,144.2984,25506.0
2019-12-12 14:00:00,147.58,147.66,147.55,147.61,47676.0,144.2984,144.3767,144.2691,144.3278,47676.0
2019-12-12 14:05:00,147.59,147.67,147.55,147.65,43912.0,144.3082,144.3864,144.2691,144.3669,43912.0
2019-12-12 14:10:00,147.66,147.71,147.43,147.5,48545.0,144.3767,144.4256,144.1518,144.2202,48545.0
2019-12-12 14:15:00,147.53,147.67,147.51,147.61,19328.0,144.2496,144.3864,144.23,144.3278,19328.0
2019-12-12 14:20:00,147.62,147.64,147.56,147.59,26871.0,144.3376,144.3571,144.2789,144.3082,26871.0
2019-12-12 14:25:00,147.58,147.72,147.58,147.7,27688.0,144.2984,144.4353,144.2984,144.4158,27688.0
2019-12-12 14:30:00,147.71,148.31,147.69,148.15,115906.0,144.4256,145.0122,144.406,144.8558,115906.0
2019-12-12 14:35:00,148.13,148.17,147.88,147.93,43661.0,144.8362,144.8753,144.5918,144.6407,43661.0
2019-12-12 14:40:00,147.95,148.07,147.93,148.05,24855.0,144.6602,144.7775,144.6407,144.758,24855.0
2019-12-12 14:45:00,148.05,148.07,147.85,147.89,41502.0,144.758,144.7775,144.5624,144.6016,41502.0
2019-12-12 14:50:00,147.88,147.96,147.79,147.96,62318.0,144.5918,144.67,144.5038,144.67,62318.0
2019-12-12 14:55:00,147.96,148.03,147.91,148.0,60484.0,144.67,144.7384,144.6211,144.7091,60484.0
2019-12-12 15:00:00,148.01,148.11,147.94,147.99,61980.0,144.7189,144.8167,144.6504,144.6993,61980.0
2019-12-12 15:05:00,148.0,148.06,147.96,147.97,50019.0,144.7091,144.7678,144.67,144.6798,50019.0
2019-12-12 15:10:00,147.97,148.01,147.86,147.86,31746.0,144.6798,144.7189,144.5722,144.5722,31746.0
2019-12-12 15:15:00,147.86,147.99,147.83,147.97,44480.0,144.5722,144.6993,144.5429,144.6798,44480.0
2019-12-12 15:20:00,147.98,148.0,147.88,147.9,34665.0,144.6896,144.7091,144.5918,144.6113,34665.0
2019-12-12 15:25:00,147.89,148.04,147.88,148.03,52311.0,144.6016,144.7482,144.5918,144.7384,52311.0
2019-12-12 15:30:00,148.04,148.05,147.89,147.9,68550.0,144.7482,144.758,144.6016,144.6113,68550.0
2019-12-12 15:35:00,147.89,148.0,147.75,147.91,79442.0,144.6016,144.7091,144.4647,144.6211,79442.0
2019-12-12 15:40:00,147.9,147.99,147.87,147.88,70413.0,144.6113,144.6993,144.582,144.5918,70413.0
2019-12-12 15:45:00,147.89,147.97,147.83,147.91,99357.0,144.6016,144.6798,144.5429,144.6211,99357.0
2019-12-12 15:50:00,147.92,147.97,147.69,147.73,143756.0,144.6309,144.6798,144.406,144.4451,143756.0
2019-12-12 15:55:00,147.7,147.89,147.66,147.76,262730.0,144.4158,144.6016,144.3767,144.4744,262730.0
2019-12-13 09:30:00,147.43,147.48,147.06,147.1,268113.0,145.0184,145.0676,144.6544,144.6938,268113.0
2019-12-13 09:35:00,147.15,147.23,146.95,147.03,103293.0,144.743,144.8217,144.5462,144.6249,103293.0
2019-12-13 09:40:00,147.05,147.11,146.85,147.01,138739.0,144.6446,144.7036,144.4479,144.6053,138739.0
2019-12-13 09:45:00,147.01,147.18,146.98,147.05,152074.0,144.6053,144.7725,144.5757,144.6446,152074.0
2019-12-13 09:50:00,147.05,147.06,146.88,146.95,145712.0,144.6446,144.6544,144.4774,144.5462,145712.0
2019-12-13 09:55:00,146.93,146.97,146.84,146.88,87067.0,144.5266,144.5659,144.438,144.4774,87067.0
2019-12-13 10:00:00,146.87,147.64,146.77,147.59,176987.0,144.4675,145.2249,144.3692,145.1758,176987.0
2019-12-13 10:05:00,147.59,147.68,147.36,147.47,119998.0,145.1758,145.2643,144.9495,145.0577,119998.0
2019-12-13 10:10:00,147.49,147.6,146.98,146.98,97580.0,145.0774,145.1856,144.5757,144.5757,97580.0
2019-12-13 10:15:00,147.02,147.24,146.92,147.15,113617.0,144.6151,144.8315,144.5167,144.743,113617.0
2019-12-13 10:20:00,147.15,147.29,146.82,147.03,159028.0,144.743,144.8807,144.4184,144.6249,159028.0
2019-12-13 10:25:00,147.01,147.14,146.84,147.08,151472.0,144.6053,144.7331,144.438,144.6741,151472.0
2019-12-13 10:30:00,147.07,147.07,146.79,146.95,52418.0,144.6643,144.6643,144.3889,144.5462,52418.0
2019-12-13 10:35:00,146.96,147.05,146.82,147.0,59620.0,144.5561,144.6446,144.4184,144.5954,59620.0
2019-12-13 10:40:00,146.97,147.15,146.95,147.11,74936.0,144.5659,144.743,144.5462,144.7036,74936.0
2019-12-13 10:45:00,147.1,147.28,147.02,147.04,75953.0,144.6938,144.8708,144.6151,144.6348,75953.0
2019-12-13 10:50:00,147.05,147.07,146.68,146.68,82803.0,144.6446,144.6643,144.2807,144.2807,82803.0
2019-12-13 10:55:00,146.7,146.81,146.51,146.54,65979.0,144.3003,144.4085,144.1134,144.1429,65979.0
2019-12-13 11:00:00,146.55,146.73,146.53,146.69,49884.0,144.1528,144.3298,144.1331,144.2905,49884.0
2019-12-13 11:05:00,146.7,146.91,146.68,146.88,45857.0,144.3003,144.5069,144.2807,144.4774,45857.0
2019-12-13 11:10:00,146.89,146.99,146.81,146.97,61940.0,144.4872,144.5856,144.4085,144.5659,61940.0
2019-12-13 11:15:00,146.98,147.22,146.94,147.2,113367.0,144.5757,144.8118,144.5364,144.7921,113367.0
2019-12-13 11:20:00,147.19,147.3,147.12,147.13,72883.0,144.7823,144.8905,144.7135,144.7233,72883.0
2019-12-13 11:25:00,147.15,147.52,147.13,147.25,138795.0,144.743,145.1069,144.7233,144.8413,138795.0
2019-12-13 11:30:00,147.25,147.26,146.91,146.95,92128.0,144.8413,144.8512,144.5069,144.5462,92128.0
2019-12-13 11:35:00,146.96,147.02,146.91,146.99,33399.0,144.5561,144.6151,144.5069,144.5856,33399.0
2019-12-13 11:40:00,147.0,147.14,146.99,147.14,28573.0,144.5954,144.7331,144.5856,144.7331,28573.0
2019-12-13 11:45:00,147.15,147.23,146.94,146.97,52439.0,144.743,144.8217,144.5364,144.5659,52439.0
2019-12-13 11:50:00,146.98,147.1,146.97,147.06,59166.0,144.5757,144.6938,144.5659,144.6544,59166.0
2019-12-13 11:55:00,147.07,147.15,147.01,147.1,26175.0,144.6643,144.743,144.6053,144.6938,26175.0
2019-12-13 12:00:00,147.11,147.11,146.94,146.99,29259.0,144.7036,144.7036,144.5364,144.5856,29259.0
2019-12-13 12:05:00,147.0,147.17,146.96,147.13,43813.0,144.5954,144.7626,144.5561,144.7233,43813.0
2019-12-13 12:10:00,147.13,147.14,146.98,147.0,27434.0,144.7233,144.7331,144.5757,144.5954,27434.0
2019-12-13 12:15:00,146.99,147.13,146.98,147.08,57956.0,144.5856,144.7233,144.5757,144.6741,57956.0
2019-12-13 12:20:00,147.1,147.16,147.03,147.12,38369.0,144.6938,144.7528,144.6249,144.7135,38369.0
2019-12-13 12:25:00,147.15,147.21,147.09,147.16,24846.0,144.743,144.802,144.6839,144.7528,24846.0
2019-12-13 12:30:00,147.15,147.27,147.08,147.27,51476.0,144.743,144.861,144.6741,144.861,51476.0
2019-12-13 12:35:00,147.26,147.26,147.13,147.15,55705.0,144.8512,144.8512,144.7233,144.743,55705.0
2019-12-13 12:40:00,147.17,147.19,147.03,147.06,23555.0,144.7626,144.7823,144.6249,144.6544,23555.0
2019-12-13 12:45:00,147.05,147.13,147.05,147.09,37533.0,144.6446,144.7233,144.6446,144.6839,37533.0
2019-12-13 12:50:00,147.09,147.19,147.06,147.07,22530.0,144.6839,144.7823,144.6544,144.6643,22530.0
2019-12-13 12:55:00,147.07,147.48,147.07,147.46,47481.0,144.6643,145.0676,144.6643,145.0479,47481.0
2019-12-13 13:00:00,147.46,147.65,147.45,147.61,51714.0,145.0479,145.2348,145.0381,145.1954,51714.0
2019-12-13 13:05:00,147.62,147.62,147.47,147.5,37552.0,145.2053,145.2053,145.0577,145.0872,37552.0
2019-12-13 13:10:00,147.51,147.66,147.46,147.65,37995.0,145.0971,145.2446,145.0479,145.2348,37995.0
2019-12-13 13:15:00,147.65,147.66,147.49,147.51,33750.0,145.2348,145.2446,145.0774,145.0971,33750.0
2019-12-13 13:20:00,147.52,147.61,147.49,147.6,25683.0,145.1069,145.1954,145.0774,145.1856,25683.0
2019-12-13 13:25:00,147.59,147.69,147.58,147.62,54576.0,145.1758,145.2741,145.1659,145.2053,54576.0
2019-12-13 13:30:00,147.62,147.7,147.59,147.62,35304.0,145.2053,145.284,145.1758,145.2053,35304.0
2019-12-13 13:35:00,147.61,147.65,147.56,147.6,34062.0,145.1954,145.2348,145.1463,145.1856,34062.0
2019-12-13 13:40:00,147.6,147.6,147.42,147.44,23216.0,145.1856,145.1856,145.0085,145.0282,23216.0
2019-12-13 13:45:00,147.44,147.49,147.4,147.47,29587.0,145.0282,145.0774,144.9889,145.0577,29587.0
2019-12-13 13:50:00,147.5,147.62,147.48,147.55,52419.0,145.0872,145.2053,145.0676,145.1364,52419.0
2019-12-13 13:55:00,147.56,147.74,147.55,147.7,44804.0,145.1463,145.3233,145.1364,145.284,44804.0
2019-12-13 14:00:00,147.72,147.79,147.67,147.71,44485.0,145.3036,145.3725,145.2545,145.2938,44485.0
2019-12-13 14:05:00,147.7,147.8,147.68,147.77,28831.0,145.284,145.3823,145.2643,145.3528,28831.0
2019-12-13 14:10:00,147.78,147.8,147.66,147.67,23308.0,145.3627,145.3823,145.2446,145.2545,23308.0
2019-12-13 14:15:00,147.66,147.68,147.53,147.55,33405.0,145.2446,145.2643,145.1167,145.1364,33405.0
2019-12-13 14:20:00,147.56,147.61,147.55,147.59,18313.0,145.1463,145.1954,145.1364,145.1758,18313.0
2019-12-13 14:25:00,147.59,147.61,147.46,147.49,24234.0,145.1758,145.1954,145.0479,145.0774,24234.0
2019-12-13 14:30:00,147.46,147.52,147.37,147.37,51503.0,145.0479,145.1069,144.9594,144.9594,51503.0
2019-12-13 14:35:00,147.37,147.37,147.26,147.3,49174.0,144.9594,144.9594,144.8512,144.8905,49174.0
2019-12-13 14:40:00,147.29,147.31,147.15,147.16,42475.0,144.8807,144.9003,144.743,144.7528,42475.0
2019-12-13 14:45:00,147.17,147.27,147.12,147.17,53207.0,144.7626,144.861,144.7135,144.7626,53207.0
2019-12-13 14:50:00,147.18,147.22,147.06,147.14,61257.0,144.7725,144.8118,144.6544,144.7331,61257.0
2019-12-13 14:55:00,147.14,147.17,147.01,147.02,39908.0,144.7331,144.7626,144.6053,144.6151,39908.0
2019-12-13 15:00:00,147.02,147.2,147.02,147.2,50394.0,144.6151,144.7921,144.6151,144.7921,50394.0
2019-12-13 15:05:00,147.19,147.22,147.02,147.05,57317.0,144.7823,144.8118,144.6151,144.6446,57317.0
2019-12-13 15:10:00,147.05,147.07,147.0,147.01,46887.0,144.6446,144.6643,144.5954,144.6053,46887.0
2019-12-13 15:15:00,147.02,147.06,146.94,146.97,59100.0,144.6151,144.6544,144.5364,144.5659,59100.0
2019-12-13 15:20:00,146.95,147.0,146.77,146.77,66756.0,144.5462,144.5954,144.3692,144.3692,66756.0
2019-12-13 15:25:00,146.77,146.79,146.59,146.63,88598.0,144.3692,144.3889,144.1921,144.2315,88598.0
2019-12-13 15:30:00,146.62,146.7,146.53,146.69,92019.0,144.2216,144.3003,144.1331,144.2905,92019.0
2019-12-13 15:35:00,146.69,146.78,146.65,146.77,57066.0,144.2905,144.379,144.2511,144.3692,57066.0
2019-12-13 15:40:00,146.77,146.79,146.64,146.68,64739.0,144.3692,144.3889,144.2413,144.2807,64739.0
2019-12-13 15:45:00,146.68,146.68,146.54,146.56,85761.0,144.2807,144.2807,144.1429,144.1626,85761.0
2019-12-13 15:50:00,146.57,146.7,146.52,146.55,145894.0,144.1725,144.3003,144.1233,144.1528,145894.0
2019-12-13 15:55:00,146.54,146.56,146.31,146.42,338792.0,144.1429,144.1626,143.9167,144.0249,338792.0
2019-12-16 09:30:00,147.59,147.64,146.96,147.38,336204.0,145.1758,145.2249,144.5561,144.9692,336204.0
2019-12-16 09:35:00,147.35,147.69,147.34,147.47,118841.0,144.9397,145.2741,144.9299,145.0577,118841.0
2019-12-16 09:40:00,147.45,147.46,147.07,147.14,96965.0,145.0381,145.0479,144.6643,144.7331,96965.0
2019-12-16 09:45:00,147.16,147.19,146.59,146.72,194617.0,144.7528,144.7823,144.1921,144.32,194617.0
2019-12-16 09:50:00,146.73,147.04,146.55,146.81,167368.0,144.3298,144.6348,144.1528,144.4085,167368.0
2019-12-16 09:55:00,146.82,146.9,146.65,146.88,156889.0,144.4184,144.4971,144.2511,144.4774,156889.0
2019-12-16 10:00:00,146.9,147.2,146.87,147.19,102316.0,144.4971,144.7921,144.4675,144.7823,102316.0
2019-12-16 10:05:00,147.19,147.29,146.95,147.1,88912.0,144.7823,144.8807,144.5462,144.6938,88912.0
2019-12-16 10:10:00,147.09,147.13,146.88,146.91,92896.0,144.6839,144.7233,144.4774,144.5069,92896.0
2019-12-16 10:15:00,146.92,147.04,146.89,146.98,53587.0,144.5167,144.6348,144.4872,144.5757,53587.0
2019-12-16 10:20:00,146.98,147.06,146.93,146.98,75496.0,144.5757,144.6544,144.5266,144.5757,75496.0
2019-12-16 10:25:00,146.97,147.11,146.97,147.07,88107.0,144.5659,144.7036,144.5659,144.6643,88107.0
2019-12-16 10:30:00,147.09,147.5,147.07,147.45,87458.0,144.6839,145.0872,144.6643,145.0381,87458.0
2019-12-16 10:35:00,147.45,147.49,147.29,147.48,45594.0,145.0381,145.0774,144.8807,145.0676,45594.0
2019-12-16 10:40:00,147.48,147.65,147.45,147.57,70553.0,145.0676,145.2348,145.0381,145.1561,70553.0
2019-12-16 10:45:00,147.6,147.65,147.48,147.52,64837.0,145.1856,145.2348,145.0676,145.1069,64837.0
2019-12-16 10:50:00,147.52,147.66,147.43,147.65,89362.0,145.1069,145.2446,145.0184,145.2348,89362.0
2019-12-16 10:55:00,147.63,147.63,147.52,147.58,42998.0,145.2151,145.2151,145.1069,145.1659,42998.0
2019-12-16 11:00:00,147.59,147.66,147.54,147.64,71842.0,145.1758,145.2446,145.1266,145.2249,71842.0
2019-12-16 11:05:00,147.64,147.64,147.33,147.43,69723.0,145.2249,145.2249,144.92,145.0184,69723.0
2019-12-16 11:10:00,147.44,147.44,147.17,147.37,141429.0,145.0282,145.0282,144.7626,144.9594,141429.0
2019-12-16 11:15:00,147.38,147.48,147.32,147.37,54892.0,144.9692,145.0676,144.9102,144.9594,54892.0
2019-12-16 11:20:00,147.37,147.45,147.31,147.39,48684.0,144.9594,145.0381,144.9003,144.979,48684.0
2019-12-16 11:25:00,147.39,147.48,147.31,147.48,39247.0,144.979,145.0676,144.9003,145.0676,39247.0
2019-12-16 11:30:00,147.47,147.59,147.46,147.55,37575.0,145.0577,145.1758,145.0479,145.1364,37575.0
2019-12-16 11:35:00,147.56,147.6,147.46,147.5,41549.0,145.1463,145.1856,145.0479,145.0872,41549.0
2019-12-16 11:40:00,147.5,147.54,147.48,147.52,29705.0,145.0872,145.1266,145.0676,145.1069,29705.0
2019-12-16 11:45:00,147.52,147.53,147.48,147.49,37226.0,145.1069,145.1167,145.0676,145.0774,37226.0
2019-12-16 11:50:00,147.5,147.58,147.48,147.55,40549.0,145.0872,145.1659,145.0676,145.1364,40549.0
2019-12-16 11:55:00,147.55,147.65,147.54,147.64,19329.0,145.1364,145.2348,145.1266,145.2249,19329.0
2019-12-16 12:00:00,147.64,147.73,147.59,147.69,45858.0,145.2249,145.3135,145.1758,145.2741,45858.0
2019-12-16 12:05:00,147.68,147.72,147.61,147.62,26164.0,145.2643,145.3036,145.1954,145.2053,26164.0
2019-12-16 12:10:00,147.61,147.65,147.55,147.56,25332.0,145.1954,145.2348,145.1364,145.1463,25332.0
2019-12-16 12:15:00,147.56,147.7,147.53,147.63,56830.0,145.1463,145.284,145.1167,145.2151,56830.0
2019-12-16 12:20:00,147.63,147.71,147.56,147.7,77431.0,145.2151,145.2938,145.1463,145.284,77431.0
2019-12-16 12:25:00,147.7,147.71,147.6,147.67,41864.0,145.284,145.2938,145.1856,145.2545,41864.0
2019-12-16 12:30:00,147.65,147.76,147.6,147.64,71833.0,145.2348,145.343,145.1856,145.2249,71833.0
2019-12-16 12:35:00,147.66,147.76,147.6,147.76,56702.0,145.2446,145.343,145.1856,145.343,56702.0
2019-12-16 12:40:00,147.75,147.76,147.58,147.75,93373.0,145.3332,145.343,145.1659,145.3332,93373.0
2019-12-16 12:45:00,147.75,147.92,147.6,147.88,105342.0,145.3332,145.5004,145.1856,145.461,105342.0
2019-12-16 12:50:00,147.89,148.08,147.86,148.06,118336.0,145.4709,145.6578,145.4414,145.6381,118336.0
2019-12-16 12:55:00,148.06,148.24,148.05,148.06,64138.0,145.6381,145.8151,145.6282,145.6381,64138.0
2019-12-16 13:00:00,148.06,148.2,148.05,148.17,39286.0,145.6381,145.7758,145.6282,145.7463,39286.0
2019-12-16 13:05:00,148.17,148.18,148.02,148.09,36958.0,145.7463,145.7561,145.5987,145.6676,36958.0
2019-12-16 13:10:00,148.07,148.16,148.06,148.11,29252.0,145.6479,145.7364,145.6381,145.6873,29252.0
2019-12-16 13:15:00,148.11,148.11,147.98,148.06,34032.0,145.6873,145.6873,145.5594,145.6381,34032.0
2019-12-16 13:20:00,148.06,148.14,148.05,148.14,22782.0,145.6381,145.7168,145.6282,145.7168,22782.0
2019-12-16 13:25:00,148.14,148.16,148.03,148.09,27802.0,145.7168,145.7364,145.6086,145.6676,27802.0
2019-12-16 13:30:00,148.09,148.13,148.01,148.01,25717.0,145.6676,145.7069,145.5889,145.5889,25717.0
2019-12-16 13:35:00,148.02,148.06,147.96,148.06,35226.0,145.5987,145.6381,145.5397,145.6381,35226.0
2019-12-16 13:40:00,148.06,148.11,148.03,148.03,35426.0,145.6381,145.6873,145.6086,145.6086,35426.0
2019-12-16 13:45:00,148.02,148.18,148.0,148.16,41086.0,145.5987,145.7561,145.5791,145.7364,41086.0
2019-12-16 13:50:00,148.15,148.18,148.06,148.18,29891.0,145.7266,145.7561,145.6381,145.7561,29891.0
2019-12-16 13:55:00,148.18,148.3,148.16,148.16,54799.0,145.7561,145.8742,145.7364,145.7364,54799.0
2019-12-16 14:00:00,148.16,148.28,148.16,148.23,25152.0,145.7364,145.8545,145.7364,145.8053,25152.0
2019-12-16 14:05:00,148.23,148.25,148.11,148.14,34820.0,145.8053,145.825,145.6873,145.7168,34820.0
2019-12-16 14:10:00,148.13,148.2,148.13,148.17,29860.0,145.7069,145.7758,145.7069,145.7463,29860.0
2019-12-16 14:15:00,148.17,148.33,148.16,148.33,55407.0,145.7463,145.9037,145.7364,145.9037,55407.0
2019-12-16 14:20:00,148.33,148.35,148.21,148.23,27972.0,145.9037,145.9233,145.7856,145.8053,27972.0
2019-12-16 14:25:00,148.24,148.25,148.18,148.23,23589.0,145.8151,145.825,145.7561,145.8053,23589.0
2019-12-16 14:30:00,148.23,148.33,148.23,148.32,29782.0,145.8053,145.9037,145.8053,145.8938,29782.0
2019-12-16 14:35:00,148.32,148.47,148.31,148.41,81288.0,145.8938,146.0414,145.884,145.9824,81288.0
2019-12-16 14:40:00,148.45,148.54,148.4,148.52,61570.0,146.0217,146.1102,145.9725,146.0906,61570.0
2019-12-16 14:45:00,148.53,148.65,148.48,148.62,66402.0,146.1004,146.2184,146.0512,146.1889,66402.0
2019-12-16 14:50:00,148.63,148.63,148.51,148.53,37401.0,146.1988,146.1988,146.0807,146.1004,37401.0
2019-12-16 14:55:00,148.53,148.62,148.52,148.59,31276.0,146.1004,146.1889,146.0906,146.1594,31276.0
2019-12-16 15:00:00,148.6,148.6,148.32,148.33,79522.0,146.1692,146.1692,145.8938,145.9037,79522.0
2019-12-16 15:05:00,148.33,148.48,148.33,148.34,34727.0,145.9037,146.0512,145.9037,145.9135,34727.0
2019-12-16 15:10:00,148.34,148.42,148.3,148.39,45141.0,145.9135,145.9922,145.8742,145.9627,45141.0
2019-12-16 15:15:00,148.41,148.47,148.39,148.42,35596.0,145.9824,146.0414,145.9627,145.9922,35596.0
2019-12-16 15:20:00,148.41,148.45,148.34,148.42,36384.0,145.9824,146.0217,145.9135,145.9922,36384.0
2019-12-16 15:25:00,148.42,148.42,148.26,148.27,36418.0,145.9922,145.9922,145.8348,145.8446,36418.0
2019-12-16 15:30:00,148.27,148.37,148.2,148.36,61672.0,145.8446,145.943,145.7758,145.9332,61672.0
2019-12-16 15:35:00,148.36,148.49,148.35,148.48,59058.0,145.9332,146.061,145.9233,146.0512,59058.0
2019-12-16 15:40:00,148.48,148.49,148.39,148.48,95630.0,146.0512,146.061,145.9627,146.0512,95630.0
2019-12-16 15:45:00,148.47,148.48,148.32,148.43,76097.0,146.0414,146.0512,145.8938,146.002,76097.0
2019-12-16 15:50:00,148.44,148.49,148.34,148.37,83202.0,146.0119,146.061,145.9135,145.943,83202.0
2019-12-16 15:55:00,148.36,148.55,148.27,148.46,227511.0,145.9332,146.1201,145.8446,146.0315,227511.0
2019-12-17 09:30:00,148.1,148.3,147.88,148.03,246132.0,145.6774,145.8742,145.461,145.6086,246132.0
2019-12-17 09:35:00,148.01,148.37,147.99,148.24,102078.0,145.5889,145.943,145.5692,145.8151,102078.0
2019-12-17 09:40:00,148.24,148.24,147.87,148.05,116565.0,145.8151,145.8151,145.4512,145.6282,116565.0
2019-12-17 09:45:00,148.06,148.06,147.69,147.73,75057.0,145.6381,145.6381,145.2741,145.3135,75057.0
2019-12-17 09:50:00,147.76,148.02,147.7,148.02,61307.0,145.343,145.5987,145.284,145.5987,61307.0
2019-12-17 09:55:00,148.02,148.03,147.8,147.85,70880.0,145.5987,145.6086,145.3823,145.4315,70880.0
2019-12-17 10:00:00,147.88,147.99,147.76,147.96,73931.0,145.461,145.5692,145.343,145.5397,73931.0
2019-12-17 10:05:00,147.96,148.14,147.91,148.12,43997.0,145.5397,145.7168,145.4905,145.6971,43997.0
2019-12-17 10:10:00,148.11,148.19,148.04,148.16,50728.0,145.6873,145.766,145.6184,145.7364,50728.0
2019-12-17 10:15:00,148.16,148.23,147.95,148.18,44253.0,145.7364,145.8053,145.5299,145.7561,44253.0
2019-12-17 10:20:00,148.17,148.18,148.0,148.04,42262.0,145.7463,145.7561,145.5791,145.6184,42262.0
2019-12-17 10:25:00,148.04,148.12,148.02,148.06,30728.0,145.6184,145.6971,145.5987,145.6381,30728.0
2019-12-17 10:30:00,148.07,148.08,147.89,148.03,84725.0,145.6479,145.6578,145.4709,145.6086,84725.0
2019-12-17 10:35:00,148.03,148.27,147.96,148.27,103711.0,145.6086,145.8446,145.5397,145.8446,103711.0
2019-12-17 10:40:00,148.27,148.32,148.25,148.26,93916.0,145.8446,145.8938,145.825,145.8348,93916.0
2019-12-17 10:45:00,148.26,148.28,148.01,148.03,49817.0,145.8348,145.8545,145.5889,145.6086,49817.0
2019-12-17 10:50:00,148.03,148.06,147.97,148.0,27775.0,145.6086,145.6381,145.5496,145.5791,27775.0
2019-12-17 10:55:00,148.01,148.02,147.86,147.9,40734.0,145.5889,145.5987,145.4414,145.4807,40734.0
2019-12-17 11:00:00,147.91,148.04,147.9,147.98,39581.0,145.4905,145.6184,145.4807,145.5594,39581.0
2019-12-17 11:05:00,147.97,148.08,147.93,148.02,27806.0,145.5496,145.6578,145.5102,145.5987,27806.0
2019-12-17 11:10:00,148.02,148.08,147.99,148.05,24619.0,145.5987,145.6578,145.5692,145.6282,24619.0
2019-12-17 11:15:00,148.06,148.08,147.94,148.02,23751.0,145.6381,145.6578,145.52,145.5987,23751.0
2019-12-17 11:20:00,148.01,148.08,147.94,148.01,54968.0,145.5889,145.6578,145.52,145.5889,54968.0
2019-12-17 11:25:00,148.0,148.07,147.91,147.96,37271.0,145.5791,145.6479,145.4905,145.5397,37271.0
2019-12-17 11:30:00,147.96,147.98,147.78,147.88,69685.0,145.5397,145.5594,145.3627,145.461,69685.0
2019-12-17 11:35:00,147.88,148.02,147.83,147.97,36632.0,145.461,145.5987,145.4118,145.5496,36632.0
2019-12-17 11:40:00,147.98,148.08,147.94,148.0,33916.0,145.5594,145.6578,145.52,145.5791,33916.0
2019-12-17 11:45:00,148.0,148.08,147.96,148.06,31707.0,145.5791,145.6578,145.5397,145.6381,31707.0
2019-12-17 11:50:00,148.06,148.07,147.91,147.91,34882.0,145.6381,145.6479,145.4905,145.4905,34882.0
2019-12-17 11:55:00,147.93,147.97,147.88,147.92,22294.0,145.5102,145.5496,145.461,145.5004,22294.0
2019-12-17 12:00:00,147.92,148.12,147.92,148.03,56603.0,145.5004,145.6971,145.5004,145.6086,56603.0
2019-12-17 12:05:00,148.03,148.04,147.97,147.99,26178.0,145.6086,145.6184,145.5496,145.5692,26178.0
2019-12-17 12:10:00,147.98,148.05,147.95,148.05,27548.0,145.5594,145.6282,145.5299,145.6282,27548.0
2019-12-17 12:15:00,148.05,148.19,147.94,148.14,61281.0,145.6282,145.766,145.52,145.7168,61281.0
2019-12-17 12:20:00,148.16,148.32,148.11,148.28,41201.0,145.7364,145.8938,145.6873,145.8545,41201.0
2019-12-17 12:25:00,148.3,148.34,148.23,148.27,35270.0,145.8742,145.9135,145.8053,145.8446,35270.0
2019-12-17 12:30:00,148.26,148.28,148.21,148.25,26836.0,145.8348,145.8545,145.7856,145.825,26836.0
2019-12-17 12:35:00,148.26,148.27,148.07,148.1,33752.0,145.8348,145.8446,145.6479,145.6774,33752.0
2019-12-17 12:40:00,148.12,148.15,148.1,148.13,19625.0,145.6971,145.7266,145.6774,145.7069,19625.0
2019-12-17 12:45:00,148.13,148.15,148.09,148.1,21430.0,145.7069,145.7266,145.6676,145.6774,21430.0
2019-12-17 12:50:00,148.1,148.17,148.09,148.16,22111.0,145.6774,145.7463,145.6676,145.7364,22111.0
2019-12-17 12:55:00,148.17,148.32,148.16,148.29,41459.0,145.7463,145.8938,145.7364,145.8643,41459.0
2019-12-17 13:00:00,148.28,148.28,148.16,148.25,19145.0,145.8545,145.8545,145.7364,145.825,19145.0
2019-12-17 13:05:00,148.24,148.32,148.24,148.24,19313.0,145.8151,145.8938,145.8151,145.8151,19313.0
2019-12-17 13:10:00,148.27,148.36,148.26,148.31,19982.0,145.8446,145.9332,145.8348,145.884,19982.0
2019-12-17 13:15:00,148.31,148.41,148.31,148.35,23819.0,145.884,145.9824,145.884,145.9233,23819.0
2019-12-17 13:20:00,148.36,148.37,148.21,148.26,27223.0,145.9332,145.943,145.7856,145.8348,27223.0
2019-12-17 13:25:00,148.28,148.28,148.14,148.16,23044.0,145.8545,145.8545,145.7168,145.7364,23044.0
2019-12-17 13:30:00,148.16,148.16,148.1,148.14,27647.0,145.7364,145.7364,145.6774,145.7168,27647.0
2019-12-17 13:35:00,148.14,148.17,148.11,148.13,34882.0,145.7168,145.7463,145.6873,145.7069,34882.0
2019-12-17 13:40:00,148.13,148.26,148.1,148.26,23297.0,145.7069,145.8348,145.6774,145.8348,23297.0
2019-12-17 13:45:00,148.25,148.25,148.13,148.18,26233.0,145.825,145.825,145.7069,145.7561,26233.0
2019-12-17 13:50:00,148.18,148.35,148.18,148.34,29283.0,145.7561,145.9233,145.7561,145.9135,29283.0
2019-12-17 13:55:00,148.34,148.44,148.3,148.43,34245.0,145.9135,146.0119,145.8742,146.002,34245.0
2019-12-17 14:00:00,148.42,148.46,148.19,148.21,49478.0,145.9922,146.0315,145.766,145.7856,49478.0
2019-12-17 14:05:00,148.22,148.25,148.17,148.25,27219.0,145.7955,145.825,145.7463,145.825,27219.0
2019-12-17 14:10:00,148.25,148.34,148.22,148.33,21053.0,145.825,145.9135,145.7955,145.9037,21053.0
2019-12-17 14:15:00,148.33,148.34,148.23,148.27,20473.0,145.9037,145.9135,145.8053,145.8446,20473.0
2019-12-17 14:20:00,148.27,148.27,148.12,148.21,28504.0,145.8446,145.8446,145.6971,145.7856,28504.0
2019-12-17 14:25:00,148.21,148.21,148.15,148.16,24931.0,145.7856,145.7856,145.7266,145.7364,24931.0
2019-12-17 14:30:00,148.16,148.19,148.05,148.05,29933.0,145.7364,145.766,145.6282,145.6282,29933.0
2019-12-17 14:35:00,148.04,148.11,148.03,148.1,33408.0,145.6184,145.6873,145.6086,145.6774,33408.0
2019-12-17 14:40:00,148.09,148.16,148.08,148.16,27838.0,145.6676,145.7364,145.6578,145.7364,27838.0
2019-12-17 14:45:00,148.15,148.2,148.12,148.18,28342.0,145.7266,145.7758,145.6971,145.7561,28342.0
2019-12-17 14:50:00,148.17,148.21,148.06,148.09,33771.0,145.7463,145.7856,145.6381,145.6676,33771.0
2019-12-17 14:55:00,148.09,148.18,148.07,148.09,35336.0,145.6676,145.7561,145.6479,145.6676,35336.0
2019-12-17 15:00:00,148.09,148.09,148.03,148.06,32919.0,145.6676,145.6676,145.6086,145.6381,32919.0
2019-12-17 15:05:00,148.06,148.15,148.05,148.15,30315.0,145.6381,145.7266,145.6282,145.7266,30315.0
2019-12-17 15:10:00,148.15,148.19,148.07,148.1,31595.0,145.7266,145.766,145.6479,145.6774,31595.0
2019-12-17 15:15:00,148.09,148.13,148.07,148.09,33288.0,145.6676,145.7069,145.6479,145.6676,33288.0
2019-12-17 15:20:00,148.08,148.11,148.06,148.09,18375.0,145.6578,145.6873,145.6381,145.6676,18375.0
2019-12-17 15:25:00,148.09,148.09,147.93,147.94,53974.0,145.6676,145.6676,145.5102,145.52,53974.0
2019-12-17 15:30:00,147.94,147.99,147.86,147.91,49169.0,145.52,145.5692,145.4414,145.4905,49169.0
2019-12-17 15:35:00,147.91,148.06,147.9,148.06,42186.0,145.4905,145.6381,145.4807,145.6381,42186.0
2019-12-17 15:40:00,148.06,148.06,148.0,148.05,33867.0,145.6381,145.6381,145.5791,145.6282,33867.0
2019-12-17 15:45:00,148.05,148.08,147.92,147.92,78578.0,145.6282,145.6578,145.5004,145.5004,78578.0
2019-12-17 15:50:00,147.93,147.99,147.82,147.84,82723.0,145.5102,145.5692,145.402,145.4217,82723.0
2019-12-17 15:55:00,147.84,147.85,147.62,147.68,348035.0,145.4217,145.4315,145.2053,145.2643,348035.0
2019-12-18 09:30:00,147.77,147.95,147.13,147.35,291233.0,145.3528,145.5299,144.7233,144.9397,291233.0
2019-12-18 09:35:00,147.38,147.78,147.32,147.72,113020.0,144.9692,145.3627,144.9102,145.3036,113020.0
2019-12-18 09:40:00,147.74,147.85,147.63,147.66,117881.0,145.3233,145.4315,145.2151,145.2446,117881.0
2019-12-18 09:45:00,147.68,147.85,147.65,147.69,98202.0,145.2643,145.4315,145.2348,145.2741,98202.0
2019-12-18 09:50:00,147.69,147.75,147.4,147.57,94587.0,145.2741,145.3332,144.9889,145.1561,94587.0
2019-12-18 09:55:00,147.56,147.6,147.12,147.15,63129.0,145.1463,145.1856,144.7135,144.743,63129.0
2019-12-18 10:00:00,147.16,147.16,146.67,146.85,149717.0,144.7528,144.7528,144.2708,144.4479,149717.0
2019-12-18 10:05:00,146.86,146.98,146.72,146.73,97613.0,144.4577,144.5757,144.32,144.3298,97613.0
2019-12-18 10:10:00,146.75,146.79,146.51,146.79,118953.0,144.3495,144.3889,144.1134,144.3889,118953.0
2019-12-18 10:15:00,146.78,147.03,146.77,146.97,75862.0,144.379,144.6249,144.3692,144.5659,75862.0
2019-12-18 10:20:00,147.0,147.06,146.75,146.83,61472.0,144.5954,144.6544,144.3495,144.4282,61472.0
2019-12-18 10:25:00,146.85,146.86,146.54,146.57,90027.0,144.4479,144.4577,144.1429,144.1725,90027.0
2019-12-18 10:30:00,146.55,146.72,146.51,146.6,93433.0,144.1528,144.32,144.1134,144.202,93433.0
2019-12-18 10:35:00,146.6,146.75,146.48,146.59,98019.0,144.202,144.3495,144.0839,144.1921,98019.0
2019-12-18 10:40:00,146.58,146.65,146.42,146.59,69656.0,144.1823,144.2511,144.0249,144.1921,69656.0
2019-12-18 10:45:00,146.57,146.93,146.55,146.78,85118.0,144.1725,144.5266,144.1528,144.379,85118.0
2019-12-18 10:50:00,146.79,146.95,146.74,146.92,76169.0,144.3889,144.5462,144.3397,144.5167,76169.0
2019-12-18 10:55:00,146.91,146.96,146.84,146.93,51972.0,144.5069,144.5561,144.438,144.5266,51972.0
2019-12-18 11:00:00,146.92,146.96,146.83,146.94,62210.0,144.5167,144.5561,144.4282,144.5364,62210.0
2019-12-18 11:05:00,146.93,146.96,146.83,146.91,103395.0,144.5266,144.5561,144.4282,144.5069,103395.0
2019-12-18 11:10:00,146.9,147.0,146.83,146.97,88717.0,144.4971,144.5954,144.4282,144.5659,88717.0
2019-12-18 11:15:00,146.99,147.2,146.89,147.09,103453.0,144.5856,144.7921,144.4872,144.6839,103453.0
2019-12-18 11:20:00,147.1,147.11,146.91,146.96,39286.0,144.6938,144.7036,144.5069,144.5561,39286.0
2019-12-18 11:25:00,146.98,147.01,146.92,146.92,43408.0,144.5757,144.6053,144.5167,144.5167,43408.0
2019-12-18 11:30:00,146.91,146.96,146.81,146.83,41220.0,144.5069,144.5561,144.4085,144.4282,41220.0
2019-12-18 11:35:00,146.85,146.94,146.83,146.86,36766.0,144.4479,144.5364,144.4282,144.4577,36766.0
2019-12-18 11:40:00,146.86,146.97,146.85,146.96,45938.0,144.4577,144.5659,144.4479,144.5561,45938.0
2019-12-18 11:45:00,146.97,147.04,146.92,147.0,29023.0,144.5659,144.6348,144.5167,144.5954,29023.0
2019-12-18 11:50:00,147.01,147.02,146.86,146.91,34041.0,144.6053,144.6151,144.4577,144.5069,34041.0
2019-12-18 11:55:00,146.94,147.0,146.91,146.92,25390.0,144.5364,144.5954,144.5069,144.5167,25390.0
2019-12-18 12:00:00,146.93,147.1,146.86,147.1,25315.0,144.5266,144.6938,144.4577,144.6938,25315.0
2019-12-18 12:05:00,147.09,147.13,146.98,147.03,44852.0,144.6839,144.7233,144.5757,144.6249,44852.0
2019-12-18 12:10:00,147.02,147.08,146.87,147.01,55246.0,144.6151,144.6741,144.4675,144.6053,55246.0
2019-12-18 12:15:00,147.02,147.08,147.01,147.05,30017.0,144.6151,144.6741,144.6053,144.6446,30017.0
2019-12-18 12:20:00,147.05,147.12,147.01,147.03,47381.0,144.6446,144.7135,144.6053,144.6249,47381.0
2019-12-18 12:25:00,147.04,147.08,146.94,147.05,23741.0,144.6348,144.6741,144.5364,144.6446,23741.0
2019-12-18 12:30:00,147.05,147.06,146.88,146.92,26646.0,144.6446,144.6544,144.4774,144.5167,26646.0
2019-12-18 12:35:00,146.91,146.92,146.83,146.87,21190.0,144.5069,144.5167,144.4282,144.4675,21190.0
2019-12-18 12:40:00,146.88,146.92,146.85,146.92,20320.0,144.4774,144.5167,144.4479,144.5167,20320.0
2019-12-18 12:45:00,146.92,146.95,146.83,146.9,23065.0,144.5167,144.5462,144.4282,144.4971,23065.0
2019-12-18 12:50:00,146.9,146.92,146.82,146.9,33164.0,144.4971,144.5167,144.4184,144.4971,33164.0
2019-12-18 12:55:00,146.88,146.95,146.83,146.86,20125.0,144.4774,144.5462,144.4282,144.4577,20125.0
2019-12-18 13:00:00,146.87,146.9,146.83,146.89,17853.0,144.4675,144.4971,144.4282,144.4872,17853.0
2019-12-18 13:05:00,146.89,146.89,146.77,146.78,34735.0,144.4872,144.4872,144.3692,144.379,34735.0
2019-12-18 13:10:00,146.77,146.79,146.66,146.72,35342.0,144.3692,144.3889,144.261,144.32,35342.0
2019-12-18 13:15:00,146.71,146.78,146.69,146.76,41834.0,144.3102,144.379,144.2905,144.3593,41834.0
2019-12-18 13:20:00,146.76,146.77,146.66,146.7,23580.0,144.3593,144.3692,144.261,144.3003,23580.0
2019-12-18 13:25:00,146.69,146.74,146.58,146.59,59056.0,144.2905,144.3397,144.1823,144.1921,59056.0
2019-12-18 13:30:00,146.59,146.65,146.56,146.61,52453.0,144.1921,144.2511,144.1626,144.2118,52453.0
2019-12-18 13:35:00,146.6,146.62,146.45,146.45,75297.0,144.202,144.2216,144.0544,144.0544,75297.0
2019-12-18 13:40:00,146.46,146.55,146.41,146.53,41798.0,144.0643,144.1528,144.0151,144.1331,41798.0
2019-12-18 13:45:00,146.54,146.67,146.52,146.55,55225.0,144.1429,144.2708,144.1233,144.1528,55225.0
2019-12-18 13:50:00,146.54,146.58,146.49,146.51,44044.0,144.1429,144.1823,144.0938,144.1134,44044.0
2019-12-18 13:55:00,146.52,146.54,146.45,146.47,36038.0,144.1233,144.1429,144.0544,144.0741,36038.0
2019-12-18 14:00:00,146.47,146.51,146.37,146.39,53319.0,144.0741,144.1134,143.9757,143.9954,53319.0
2019-12-18 14:05:00,146.4,146.52,146.33,146.49,46557.0,144.0052,144.1233,143.9364,144.0938,46557.0
2019-12-18 14:10:00,146.5,146.6,146.49,146.58,51083.0,144.1036,144.202,144.0938,144.1823,51083.0
2019-12-18 14:15:00,146.58,146.62,146.53,146.6,37208.0,144.1823,144.2216,144.1331,144.202,37208.0
2019-12-18 14:20:00,146.61,146.83,146.59,146.7,69354.0,144.2118,144.4282,144.1921,144.3003,69354.0
2019-12-18 14:25:00,146.7,146.71,146.63,146.67,44444.0,144.3003,144.3102,144.2315,144.2708,44444.0
2019-12-18 14:30:00,146.67,146.69,146.59,146.67,29038.0,144.2708,144.2905,144.1921,144.2708,29038.0
2019-12-18 14:35:00,146.68,146.71,146.62,146.67,34709.0,144.2807,144.3102,144.2216,144.2708,34709.0
2019-12-18 14:40:00,146.67,146.67,146.41,146.41,69091.0,144.2708,144.2708,144.0151,144.0151,69091.0
2019-12-18 14:45:00,146.41,146.51,146.38,146.44,76290.0,144.0151,144.1134,143.9856,144.0446,76290.0
2019-12-18 14:50:00,146.44,146.46,146.4,146.41,43395.0,144.0446,144.0643,144.0052,144.0151,43395.0
2019-12-18 14:55:00,146.41,146.62,146.4,146.56,58014.0,144.0151,144.2216,144.0052,144.1626,58014.0
2019-12-18 15:00:00,146.56,146.61,146.52,146.54,42402.0,144.1626,144.2118,144.1233,144.1429,42402.0
2019-12-18 15:05:00,146.53,146.58,146.47,146.47,55326.0,144.1331,144.1823,144.0741,144.0741,55326.0
2019-12-18 15:10:00,146.47,146.53,146.4,146.41,43284.0,144.0741,144.1331,144.0052,144.0151,43284.0
2019-12-18 15:15:00,146.41,146.41,146.29,146.31,83069.0,144.0151,144.0151,143.897,143.9167,83069.0
2019-12-18 15:20:00,146.31,146.49,146.3,146.43,76013.0,143.9167,144.0938,143.9069,144.0347,76013.0
2019-12-18 15:25:00,146.43,146.45,146.39,146.41,56215.0,144.0347,144.0544,143.9954,144.0151,56215.0
2019-12-18 15:30:00,146.41,146.42,146.33,146.38,69350.0,144.0151,144.0249,143.9364,143.9856,69350.0
2019-12-18 15:35:00,146.39,146.53,146.36,146.49,58056.0,143.9954,144.1331,143.9659,144.0938,58056.0
2019-12-18 15:40:00,146.48,146.58,146.47,146.55,69629.0,144.0839,144.1823,144.0741,144.1528,69629.0
2019-12-18 15:45:00,146.56,146.58,146.43,146.48,87440.0,144.1626,144.1823,144.0347,144.0839,87440.0
2019-12-18 15:50:00,146.47,146.5,146.3,146.31,100497.0,144.0741,144.1036,143.9069,143.9167,100497.0
2019-12-18 15:55:00,146.3,146.34,146.19,146.3,279158.0,143.9069,143.9462,143.7987,143.9069,279158.0
2019-12-19 09:30:00,146.18,146.4,145.88,146.03,301798.0,143.7888,144.0052,143.4937,143.6413,301798.0
2019-12-19 09:35:00,146.04,146.06,145.71,145.75,131632.0,143.6511,143.6708,143.3265,143.3659,131632.0
2019-12-19 09:40:00,145.77,145.91,145.6,145.62,105102.0,143.3855,143.5232,143.2183,143.238,105102.0
2019-12-19 09:45:00,145.61,145.62,145.38,145.42,148349.0,143.2282,143.238,143.0019,143.0413,148349.0
2019-12-19 09:50:00,145.41,145.75,145.32,145.7,160286.0,143.0314,143.3659,142.9429,143.3167,160286.0
2019-12-19 09:55:00,145.7,145.73,145.54,145.66,101609.0,143.3167,143.3462,143.1593,143.2773,101609.0
2019-12-19 10:00:00,145.66,145.81,145.58,145.59,96707.0,143.2773,143.4249,143.1986,143.2085,96707.0
2019-12-19 10:05:00,145.58,145.63,145.43,145.56,89781.0,143.1986,143.2478,143.0511,143.179,89781.0
2019-12-19 10:10:00,145.56,145.64,145.48,145.52,56712.0,143.179,143.2577,143.1003,143.1396,56712.0
2019-12-19 10:15:00,145.52,145.66,145.45,145.49,62166.0,143.1396,143.2773,143.0708,143.1101,62166.0
2019-12-19 10:20:00,145.49,146.0,145.49,145.97,132175.0,143.1101,143.6118,143.1101,143.5823,132175.0
2019-12-19 10:25:00,145.96,146.06,145.93,146.02,71504.0,143.5724,143.6708,143.5429,143.6314,71504.0
2019-12-19 10:30:00,146.02,146.23,145.96,146.17,61588.0,143.6314,143.838,143.5724,143.779,61588.0
2019-12-19 10:35:00,146.19,146.32,146.18,146.29,50083.0,143.7987,143.9265,143.7888,143.897,50083.0
2019-12-19 10:40:00,146.29,146.35,146.16,146.18,36989.0,143.897,143.9561,143.7692,143.7888,36989.0
2019-12-19 10:45:00,146.2,146.27,146.16,146.24,28449.0,143.8085,143.8774,143.7692,143.8479,28449.0
2019-12-19 10:50:00,146.25,146.26,146.15,146.22,43143.0,143.8577,143.8675,143.7593,143.8282,43143.0
2019-12-19 10:55:00,146.22,146.33,146.21,146.25,37235.0,143.8282,143.9364,143.8183,143.8577,37235.0
2019-12-19 11:00:00,146.25,146.28,146.18,146.27,29689.0,143.8577,143.8872,143.7888,143.8774,29689.0
2019-12-19 11:05:00,146.28,146.33,146.21,146.29,43827.0,143.8872,143.9364,143.8183,143.897,43827.0
2019-12-19 11:10:00,146.31,146.39,146.29,146.36,48101.0,143.9167,143.9954,143.897,143.9659,48101.0
2019-12-19 11:15:00,146.4,146.52,146.38,146.51,54541.0,144.0052,144.1233,143.9856,144.1134,54541.0
2019-12-19 11:20:00,146.49,146.76,146.49,146.65,95508.0,144.0938,144.3593,144.0938,144.2511,95508.0
2019-12-19 11:25:00,146.65,146.76,146.6,146.73,37551.0,144.2511,144.3593,144.202,144.3298,37551.0
2019-12-19 11:30:00,146.73,146.8,146.64,146.64,54176.0,144.3298,144.3987,144.2413,144.2413,54176.0
2019-12-19 11:35:00,146.67,146.69,146.41,146.44,65048.0,144.2708,144.2905,144.0151,144.0446,65048.0
2019-12-19 11:40:00,146.44,146.45,146.24,146.24,56314.0,144.0446,144.0544,143.8479,143.8479,56314.0
2019-12-19 11:45:00,146.23,146.47,146.19,146.46,59006.0,143.838,144.0741,143.7987,144.0643,59006.0
2019-12-19 11:50:00,146.45,146.47,146.35,146.46,56707.0,144.0544,144.0741,143.9561,144.0643,56707.0
2019-12-19 11:55:00,146.46,146.46,146.27,146.27,40443.0,144.0643,144.0643,143.8774,143.8774,40443.0
2019-12-19 12:00:00,146.28,146.44,146.24,146.41,30589.0,143.8872,144.0446,143.8479,144.0151,30589.0
2019-12-19 12:05:00,146.44,146.5,146.4,146.44,34278.0,144.0446,144.1036,144.0052,144.0446,34278.0
2019-12-19 12:10:00,146.44,146.47,146.36,146.43,29578.0,144.0446,144.0741,143.9659,144.0347,29578.0
2019-12-19 12:15:00,146.42,146.46,146.18,146.24,58536.0,144.0249,144.0643,143.7888,143.8479,58536.0
2019-12-19 12:20:00,146.24,146.28,146.18,146.22,37155.0,143.8479,143.8872,143.7888,143.8282,37155.0
2019-12-19 12:25:00,146.22,146.23,146.16,146.19,33538.0,143.8282,143.838,143.7692,143.7987,33538.0
2019-12-19 12:30:00,146.2,146.22,146.13,146.2,24981.0,143.8085,143.8282,143.7396,143.8085,24981.0
2019-12-19 12:35:00,146.19,146.26,146.19,146.26,23922.0,143.7987,143.8675,143.7987,143.8675,23922.0
2019-12-19 12:40:00,146.25,146.27,146.17,146.18,27137.0,143.8577,143.8774,143.779,143.7888,27137.0
2019-12-19 12:45:00,146.18,146.19,146.07,146.14,35274.0,143.7888,143.7987,143.6806,143.7495,35274.0
2019-12-19 12:50:00,146.13,146.13,145.93,145.96,68034.0,143.7396,143.7396,143.5429,143.5724,68034.0
2019-12-19 12:55:00,145.96,146.01,145.86,145.91,65905.0,143.5724,143.6216,143.4741,143.5232,65905.0
2019-12-19 13:00:00,145.91,145.92,145.76,145.8,49994.0,143.5232,143.5331,143.3757,143.415,49994.0
2019-12-19 13:05:00,145.79,145.89,145.78,145.79,50064.0,143.4052,143.5036,143.3954,143.4052,50064.0
2019-12-19 13:10:00,145.8,145.81,145.67,145.69,75854.0,143.415,143.4249,143.2872,143.3068,75854.0
2019-12-19 13:15:00,145.69,145.81,145.63,145.65,75391.0,143.3068,143.4249,143.2478,143.2675,75391.0
2019-12-19 13:20:00,145.65,145.65,145.51,145.58,65387.0,143.2675,143.2675,143.1298,143.1986,65387.0
2019-12-19 13:25:00,145.59,145.8,145.56,145.71,65575.0,143.2085,143.415,143.179,143.3265,65575.0
2019-12-19 13:30:00,145.7,145.73,145.6,145.6,61272.0,143.3167,143.3462,143.2183,143.2183,61272.0
2019-12-19 13:35:00,145.63,145.72,145.6,145.7,22013.0,143.2478,143.3364,143.2183,143.3167,22013.0
2019-12-19 13:40:00,145.7,145.9,145.7,145.88,46378.0,143.3167,143.5134,143.3167,143.4937,46378.0
2019-12-19 13:45:00,145.88,145.9,145.79,145.86,46341.0,143.4937,143.5134,143.4052,143.4741,46341.0
2019-12-19 13:50:00,145.87,146.06,145.86,145.98,68355.0,143.4839,143.6708,143.4741,143.5921,68355.0
2019-12-19 13:55:00,146.0,146.08,145.92,146.06,51518.0,143.6118,143.6905,143.5331,143.6708,51518.0
2019-12-19 14:00:00,146.06,146.14,146.03,146.09,53515.0,143.6708,143.7495,143.6413,143.7003,53515.0
2019-12-19 14:05:00,146.11,146.15,146.07,146.11,56252.0,143.72,143.7593,143.6806,143.72,56252.0
2019-12-19 14:10:00,146.1,146.13,146.05,146.05,49638.0,143.7101,143.7396,143.661,143.661,49638.0
2019-12-19 14:15:00,146.04,146.09,146.02,146.03,22528.0,143.6511,143.7003,143.6314,143.6413,22528.0
2019-12-19 14:20:00,146.04,146.13,146.02,146.07,31317.0,143.6511,143.7396,143.6314,143.6806,31317.0
2019-12-19 14:25:00,146.06,146.08,145.93,145.94,40450.0,143.6708,143.6905,143.5429,143.5528,40450.0
2019-12-19 14:30:00,145.94,145.98,145.87,145.89,43280.0,143.5528,143.5921,143.4839,143.5036,43280.0
2019-12-19 14:35:00,145.9,146.02,145.85,146.02,40404.0,143.5134,143.6314,143.4642,143.6314,40404.0
2019-12-19 14:40:00,146.01,146.04,145.95,145.97,54119.0,143.6216,143.6511,143.5626,143.5823,54119.0
2019-12-19 14:45:00,145.97,146.06,145.92,146.05,46580.0,143.5823,143.6708,143.5331,143.661,46580.0
2019-12-19 14:50:00,146.04,146.12,146.03,146.06,33992.0,143.6511,143.7298,143.6413,143.6708,33992.0
2019-12-19 14:55:00,146.07,146.19,146.05,146.16,41679.0,143.6806,143.7987,143.661,143.7692,41679.0
2019-12-19 15:00:00,146.17,146.18,146.11,146.15,42998.0,143.779,143.7888,143.72,143.7593,42998.0
2019-12-19 15:05:00,146.15,146.18,146.07,146.08,34613.0,143.7593,143.7888,143.6806,143.6905,34613.0
2019-12-19 15:10:00,146.08,146.1,145.99,146.02,32070.0,143.6905,143.7101,143.6019,143.6314,32070.0
2019-12-19 15:15:00,146.01,146.06,146.0,146.06,31688.0,143.6216,143.6708,143.6118,143.6708,31688.0
2019-12-19 15:20:00,146.06,146.09,145.98,146.0,38819.0,143.6708,143.7003,143.5921,143.6118,38819.0
2019-12-19 15:25:00,146.0,146.06,145.99,146.0,47986.0,143.6118,143.6708,143.6019,143.6118,47986.0
2019-12-19 15:30:00,145.99,146.02,145.92,145.94,67731.0,143.6019,143.6314,143.5331,143.5528,67731.0
2019-12-19 15:35:00,145.93,145.93,145.75,145.76,81267.0,143.5429,143.5429,143.3659,143.3757,81267.0
2019-12-19 15:40:00,145.75,145.92,145.75,145.9,73587.0,143.3659,143.5331,143.3659,143.5134,73587.0
2019-12-19 15:45:00,145.9,145.9,145.78,145.82,79597.0,143.5134,143.5134,143.3954,143.4347,79597.0
2019-12-19 15:50:00,145.81,145.91,145.76,145.9,121908.0,143.4249,143.5232,143.3757,143.5134,121908.0
2019-12-19 15:55:00,145.9,146.14,145.85,146.13,345414.0,143.5134,143.7495,143.4642,143.7396,345414.0
2019-12-20 09:30:00,147.15,147.88,145.77,146.77,2182955.0,144.743,145.461,143.3855,144.3692,2182955.0
2019-12-20 09:35:00,146.76,146.93,146.51,146.59,136482.0,144.3593,144.5266,144.1134,144.1921,136482.0
2019-12-20 09:40:00,146.61,146.69,146.37,146.58,81240.0,144.2118,144.2905,143.9757,144.1823,81240.0
2019-12-20 09:45:00,146.58,147.05,146.58,146.87,126800.0,144.1823,144.6446,144.1823,144.4675,126800.0
2019-12-20 09:50:00,146.86,146.89,146.68,146.8,74434.0,144.4577,144.4872,144.2807,144.3987,74434.0
2019-12-20 09:55:00,146.78,146.8,146.6,146.65,51250.0,144.379,144.3987,144.202,144.2511,51250.0
2019-12-20 10:00:00,146.64,146.89,146.63,146.84,53891.0,144.2413,144.4872,144.2315,144.438,53891.0
2019-12-20 10:05:00,146.82,146.88,146.61,146.77,43817.0,144.4184,144.4774,144.2118,144.3692,43817.0
2019-12-20 10:10:00,146.77,146.77,146.41,146.42,68622.0,144.3692,144.3692,144.0151,144.0249,68622.0
2019-12-20 10:15:00,146.42,146.56,146.36,146.54,47225.0,144.0249,144.1626,143.9659,144.1429,47225.0
2019-12-20 10:20:00,146.56,146.7,146.5,146.56,51505.0,144.1626,144.3003,144.1036,144.1626,51505.0
2019-12-20 10:25:00,146.55,146.72,146.55,146.7,67389.0,144.1528,144.32,144.1528,144.3003,67389.0
2019-12-20 10:30:00,146.7,146.9,146.61,146.87,42916.0,144.3003,144.4971,144.2118,144.4675,42916.0
2019-12-20 10:35:00,146.88,146.95,146.78,146.95,44051.0,144.4774,144.5462,144.379,144.5462,44051.0
2019-12-20 10:40:00,146.95,147.09,146.88,146.88,49463.0,144.5462,144.6839,144.4774,144.4774,49463.0
2019-12-20 10:45:00,146.88,146.9,146.83,146.83,33946.0,144.4774,144.4971,144.4282,144.4282,33946.0
2019-12-20 10:50:00,146.83,146.89,146.72,146.82,61212.0,144.4282,144.4872,144.32,144.4184,61212.0
2019-12-20 10:55:00,146.82,146.84,146.71,146.81,33279.0,144.4184,144.438,144.3102,144.4085,33279.0
2019-12-20 11:00:00,146.81,146.82,146.52,146.56,58273.0,144.4085,144.4184,144.1233,144.1626,58273.0
2019-12-20 11:05:00,146.59,146.74,146.5,146.73,47200.0,144.1921,144.3397,144.1036,144.3298,47200.0
2019-12-20 11:10:00,146.73,146.89,146.72,146.87,37200.0,144.3298,144.4872,144.32,144.4675,37200.0
2019-12-20 11:15:00,146.85,146.94,146.84,146.9,42437.0,144.4479,144.5364,144.438,144.4971,42437.0
2019-12-20 11:20:00,146.9,147.04,146.85,146.92,72164.0,144.4971,144.6348,144.4479,144.5167,72164.0
2019-12-20 11:25:00,146.92,146.92,146.73,146.75,32872.0,144.5167,144.5167,144.3298,144.3495,32872.0
2019-12-20 11:30:00,146.75,147.14,146.74,147.07,88036.0,144.3495,144.7331,144.3397,144.6643,88036.0
2019-12-20 11:35:00,147.06,147.09,146.87,146.92,53011.0,144.6544,144.6839,144.4675,144.5167,53011.0
2019-12-20 11:40:00,146.92,147.01,146.86,146.95,58496.0,144.5167,144.6053,144.4577,144.5462,58496.0
2019-12-20 11:45:00,146.95,146.97,146.81,146.84,54140.0,144.5462,144.5659,144.4085,144.438,54140.0
2019-12-20 11:50:00,146.84,146.99,146.8,146.97,44062.0,144.438,144.5856,144.3987,144.5659,44062.0
2019-12-20 11:55:00,146.97,147.06,146.95,147.0,63234.0,144.5659,144.6544,144.5462,144.5954,63234.0
2019-12-20 12:00:00,147.0,147.1,146.97,147.03,64079.0,144.5954,144.6938,144.5659,144.6249,64079.0
2019-12-20 12:05:00,147.04,147.04,146.93,147.01,27677.0,144.6348,144.6348,144.5266,144.6053,27677.0
2019-12-20 12:10:00,147.02,147.11,147.01,147.09,30905.0,144.6151,144.7036,144.6053,144.6839,30905.0
2019-12-20 12:15:00,147.1,147.2,147.04,147.06,39123.0,144.6938,144.7921,144.6348,144.6544,39123.0
2019-12-20 12:20:00,147.08,147.1,147.01,147.02,29481.0,144.6741,144.6938,144.6053,144.6151,29481.0
2019-12-20 12:25:00,147.03,147.06,146.94,147.05,32415.0,144.6249,144.6544,144.5364,144.6446,32415.0
2019-12-20 12:30:00,147.03,147.09,146.84,146.89,36129.0,144.6249,144.6839,144.438,144.4872,36129.0
2019-12-20 12:35:00,146.88,146.94,146.85,146.93,31967.0,144.4774,144.5364,144.4479,144.5266,31967.0
2019-12-20 12:40:00,146.93,147.04,146.92,147.01,27348.0,144.5266,144.6348,144.5167,144.6053,27348.0
2019-12-20 12:45:00,147.01,147.04,146.87,146.9,48291.0,144.6053,144.6348,144.4675,144.4971,48291.0
2019-12-20 12:50:00,146.88,146.98,146.81,146.94,36339.0,144.4774,144.5757,144.4085,144.5364,36339.0
2019-12-20 12:55:00,146.94,146.96,146.81,146.88,32687.0,144.5364,144.5561,144.4085,144.4774,32687.0
2019-12-20 13:00:00,146.87,147.07,146.87,147.02,26735.0,144.4675,144.6643,144.4675,144.6151,26735.0
2019-12-20 13:05:00,147.02,147.16,147.01,147.14,32721.0,144.6151,144.7528,144.6053,144.7331,32721.0
2019-12-20 13:10:00,147.14,147.24,147.1,147.17,44829.0,144.7331,144.8315,144.6938,144.7626,44829.0
2019-12-20 13:15:00,147.17,147.18,147.12,147.14,32031.0,144.7626,144.7725,144.7135,144.7331,32031.0
2019-12-20 13:20:00,147.13,147.15,146.99,147.02,39121.0,144.7233,144.743,144.5856,144.6151,39121.0
2019-12-20 13:25:00,147.02,147.07,146.98,147.02,33318.0,144.6151,144.6643,144.5757,144.6151,33318.0
2019-12-20 13:30:00,147.01,147.04,146.91,146.96,35502.0,144.6053,144.6348,144.5069,144.5561,35502.0
2019-12-20 13:35:00,146.95,146.99,146.87,146.92,44035.0,144.5462,144.5856,144.4675,144.5167,44035.0
2019-12-20 13:40:00,146.96,146.96,146.88,146.9,30402.0,144.5561,144.5561,144.4774,144.4971,30402.0
2019-12-20 13:45:00,146.9,146.96,146.83,146.92,25276.0,144.4971,144.5561,144.4282,144.5167,25276.0
2019-12-20 13:50:00,146.92,146.94,146.83,146.85,34039.0,144.5167,144.5364,144.4282,144.4479,34039.0
2019-12-20 13:55:00,146.88,146.93,146.87,146.91,38757.0,144.4774,144.5266,144.4675,144.5069,38757.0
2019-12-20 14:00:00,146.92,146.95,146.85,146.89,37567.0,144.5167,144.5462,144.4479,144.4872,37567.0
2019-12-20 14:05:00,146.89,146.94,146.87,146.92,37647.0,144.4872,144.5364,144.4675,144.5167,37647.0
2019-12-20 14:10:00,146.91,147.05,146.9,147.02,47840.0,144.5069,144.6446,144.4971,144.6151,47840.0
2019-12-20 14:15:00,147.02,147.03,146.87,146.95,39642.0,144.6151,144.6249,144.4675,144.5462,39642.0
2019-12-20 14:20:00,146.94,146.99,146.89,146.99,36407.0,144.5364,144.5856,144.4872,144.5856,36407.0
2019-12-20 14:25:00,146.99,147.01,146.95,146.97,87613.0,144.5856,144.6053,144.5462,144.5659,87613.0
2019-12-20 14:30:00,146.96,147.0,146.91,146.99,40817.0,144.5561,144.5954,144.5069,144.5856,40817.0
2019-12-20 14:35:00,146.98,146.98,146.88,146.91,28379.0,144.5757,144.5757,144.4774,144.5069,28379.0
2019-12-20 14:40:00,146.91,146.97,146.83,146.97,54576.0,144.5069,144.5659,144.4282,144.5659,54576.0
2019-12-20 14:45:00,146.96,147.03,146.96,146.99,40771.0,144.5561,144.6249,144.5561,144.5856,40771.0
2019-12-20 14:50:00,147.0,147.08,146.97,147.06,48498.0,144.5954,144.6741,144.5659,144.6544,48498.0
2019-12-20 14:55:00,147.06,147.09,146.92,147.01,67775.0,144.6544,144.6839,144.5167,144.6053,67775.0
2019-12-20 15:00:00,147.02,147.07,146.96,146.96,42792.0,144.6151,144.6643,144.5561,144.5561,42792.0
2019-12-20 15:05:00,146.97,147.02,146.93,146.94,41575.0,144.5659,144.6151,144.5266,144.5364,41575.0
2019-12-20 15:10:00,146.93,147.0,146.92,146.99,52474.0,144.5266,144.5954,144.5167,144.5856,52474.0
2019-12-20 15:15:00,146.98,147.0,146.85,146.97,86092.0,144.5757,144.5954,144.4479,144.5659,86092.0
2019-12-20 15:20:00,146.97,146.98,146.91,146.93,43617.0,144.5659,144.5757,144.5069,144.5266,43617.0
2019-12-20 15:25:00,146.93,146.97,146.9,146.91,49763.0,144.5266,144.5659,144.4971,144.5069,49763.0
2019-12-20 15:30:00,146.92,146.93,146.84,146.84,88882.0,144.5167,144.5266,144.438,144.438,88882.0
2019-12-20 15:35:00,146.84,146.97,146.84,146.9,78593.0,144.438,144.5659,144.438,144.4971,78593.0
2019-12-20 15:40:00,146.9,147.02,146.9,146.96,75817.0,144.4971,144.6151,144.4971,144.5561,75817.0
2019-12-20 15:45:00,146.96,146.98,146.83,146.84,155242.0,144.5561,144.5757,144.4282,144.438,155242.0
2019-12-20 15:50:00,146.85,146.95,146.81,146.94,172984.0,144.4479,144.5462,144.4085,144.5364,172984.0
2019-12-20 15:55:00,146.94,147.0,146.82,146.85,367852.0,144.5364,144.5954,144.4184,144.4479,367852.0
2019-12-23 09:30:00,145.91,146.24,145.35,145.56,477145.0,143.5232,143.8479,142.9724,143.179,477145.0
2019-12-23 09:35:00,145.56,146.33,145.55,145.93,168134.0,143.179,143.9364,143.1691,143.5429,168134.0
2019-12-23 09:40:00,145.94,146.03,145.7,145.83,89009.0,143.5528,143.6413,143.3167,143.4446,89009.0
2019-12-23 09:45:00,145.87,145.9,145.69,145.8,89183.0,143.4839,143.5134,143.3068,143.415,89183.0
2019-12-23 09:50:00,145.79,145.87,145.34,145.39,168324.0,143.4052,143.4839,142.9626,143.0118,168324.0
2019-12-23 09:55:00,145.38,145.66,145.06,145.59,218281.0,143.0019,143.2773,142.6872,143.2085,218281.0
2019-12-23 10:00:00,145.59,146.04,145.58,145.8,161071.0,143.2085,143.6511,143.1986,143.415,161071.0
2019-12-23 10:05:00,145.83,145.93,145.71,145.9,60203.0,143.4446,143.5429,143.3265,143.5134,60203.0
2019-12-23 10:10:00,145.89,145.89,145.65,145.65,94822.0,143.5036,143.5036,143.2675,143.2675,94822.0
2019-12-23 10:15:00,145.66,145.7,145.45,145.46,71418.0,143.2773,143.3167,143.0708,143.0806,71418.0
2019-12-23 10:20:00,145.47,145.88,145.46,145.84,83396.0,143.0904,143.4937,143.0806,143.4544,83396.0
2019-12-23 10:25:00,145.84,145.93,145.79,145.86,55283.0,143.4544,143.5429,143.4052,143.4741,55283.0
2019-12-23 10:30:00,145.84,145.86,145.59,145.62,51232.0,143.4544,143.4741,143.2085,143.238,51232.0
2019-12-23 10:35:00,145.63,145.69,145.53,145.53,49041.0,143.2478,143.3068,143.1495,143.1495,49041.0
2019-12-23 10:40:00,145.54,145.64,145.47,145.61,38023.0,143.1593,143.2577,143.0904,143.2282,38023.0
2019-12-23 10:45:00,145.6,145.63,145.45,145.54,85947.0,143.2183,143.2478,143.0708,143.1593,85947.0
2019-12-23 10:50:00,145.53,145.59,145.36,145.4,77774.0,143.1495,143.2085,142.9822,143.0216,77774.0
2019-12-23 10:55:00,145.4,145.46,145.31,145.43,104910.0,143.0216,143.0806,142.9331,143.0511,104910.0
2019-12-23 11:00:00,145.42,145.46,145.28,145.45,50777.0,143.0413,143.0806,142.9036,143.0708,50777.0
2019-12-23 11:05:00,145.46,145.53,145.42,145.5,34701.0,143.0806,143.1495,143.0413,143.12,34701.0
2019-12-23 11:10:00,145.49,145.54,145.45,145.51,52628.0,143.1101,143.1593,143.0708,143.1298,52628.0
2019-12-23 11:15:00,145.51,145.54,145.46,145.53,42893.0,143.1298,143.1593,143.0806,143.1495,42893.0
2019-12-23 11:20:00,145.51,145.59,145.38,145.38,42517.0,143.1298,143.2085,143.0019,143.0019,42517.0
2019-12-23 11:25:00,145.38,145.66,145.37,145.59,56100.0,143.0019,143.2773,142.9921,143.2085,56100.0
2019-12-23 11:30:00,145.6,145.68,145.53,145.57,28950.0,143.2183,143.297,143.1495,143.1888,28950.0
2019-12-23 11:35:00,145.57,145.59,145.43,145.49,43078.0,143.1888,143.2085,143.0511,143.1101,43078.0
2019-12-23 11:40:00,145.48,145.5,145.27,145.41,54795.0,143.1003,143.12,142.8937,143.0314,54795.0
2019-12-23 11:45:00,145.39,145.44,145.37,145.43,30325.0,143.0118,143.0609,142.9921,143.0511,30325.0
2019-12-23 11:50:00,145.44,145.44,145.32,145.44,29920.0,143.0609,143.0609,142.9429,143.0609,29920.0
2019-12-23 11:55:00,145.43,145.44,145.39,145.42,24511.0,143.0511,143.0609,143.0118,143.0413,24511.0
2019-12-23 12:00:00,145.41,145.43,145.37,145.41,45064.0,143.0314,143.0511,142.9921,143.0314,45064.0
2019-12-23 12:05:00,145.4,145.43,145.35,145.4,25884.0,143.0216,143.0511,142.9724,143.0216,25884.0
2019-12-23 12:10:00,145.41,145.43,145.33,145.39,26609.0,143.0314,143.0511,142.9527,143.0118,26609.0
2019-12-23 12:15:00,145.38,145.38,145.28,145.31,39915.0,143.0019,143.0019,142.9036,142.9331,39915.0
2019-12-23 12:20:00,145.31,145.33,145.19,145.24,63452.0,142.9331,142.9527,142.815,142.8642,63452.0
2019-12-23 12:25:00,145.25,145.29,145.15,145.2,53899.0,142.874,142.9134,142.7757,142.8249,53899.0
2019-12-23 12:30:00,145.2,145.27,145.16,145.16,39199.0,142.8249,142.8937,142.7855,142.7855,39199.0
2019-12-23 12:35:00,145.18,145.23,145.11,145.16,64630.0,142.8052,142.8544,142.7363,142.7855,64630.0
2019-12-23 12:40:00,145.16,145.19,145.09,145.14,43557.0,142.7855,142.815,142.7167,142.7658,43557.0
2019-12-23 12:45:00,145.15,145.16,144.89,144.91,178426.0,142.7757,142.7855,142.5199,142.5396,178426.0
2019-12-23 12:50:00,144.92,144.94,144.75,144.91,98102.0,142.5494,142.5691,142.3822,142.5396,98102.0
2019-12-23 12:55:00,144.92,144.93,144.62,144.66,155531.0,142.5494,142.5593,142.2543,142.2937,155531.0
2019-12-23 13:00:00,144.66,144.72,144.36,144.39,168058.0,142.2937,142.3527,141.9986,142.0281,168058.0
2019-12-23 13:05:00,144.41,144.81,144.33,144.75,136732.0,142.0478,142.4412,141.9691,142.3822,136732.0
2019-12-23 13:10:00,144.76,144.82,144.67,144.81,93464.0,142.3921,142.4511,142.3035,142.4412,93464.0
2019-12-23 13:15:00,144.81,144.89,144.75,144.81,86666.0,142.4412,142.5199,142.3822,142.4412,86666.0
2019-12-23 13:20:00,144.84,145.05,144.8,145.0,80313.0,142.4708,142.6773,142.4314,142.6281,80313.0
2019-12-23 13:25:00,145.01,145.01,144.86,144.88,52543.0,142.638,142.638,142.4904,142.5101,52543.0
2019-12-23 13:30:00,144.89,144.9,144.53,144.56,91599.0,142.5199,142.5298,142.1658,142.1953,91599.0
2019-12-23 13:35:00,144.57,144.59,144.39,144.44,66664.0,142.2052,142.2248,142.0281,142.0773,66664.0
2019-12-23 13:40:00,144.44,144.57,144.38,144.47,80596.0,142.0773,142.2052,142.0183,142.1068,80596.0
2019-12-23 13:45:00,144.49,144.5,144.42,144.47,44284.0,142.1265,142.1363,142.0576,142.1068,44284.0
2019-12-23 13:50:00,144.46,144.55,144.44,144.47,46839.0,142.097,142.1855,142.0773,142.1068,46839.0
2019-12-23 13:55:00,144.47,144.55,144.37,144.39,77639.0,142.1068,142.1855,142.0084,142.0281,77639.0
2019-12-23 14:00:00,144.39,144.49,144.37,144.46,37664.0,142.0281,142.1265,142.0084,142.097,37664.0
2019-12-23 14:05:00,144.46,144.59,144.42,144.57,51222.0,142.097,142.2248,142.0576,142.2052,51222.0
2019-12-23 14:10:00,144.57,144.6,144.5,144.57,54663.0,142.2052,142.2347,142.1363,142.2052,54663.0
2019-12-23 14:15:00,144.58,144.58,144.46,144.54,34606.0,142.215,142.215,142.097,142.1757,34606.0
2019-12-23 14:20:00,144.55,144.55,144.47,144.48,30848.0,142.1855,142.1855,142.1068,142.1166,30848.0
2019-12-23 14:25:00,144.48,144.67,144.47,144.65,38124.0,142.1166,142.3035,142.1068,142.2839,38124.0
2019-12-23 14:30:00,144.65,144.73,144.59,144.67,39750.0,142.2839,142.3626,142.2248,142.3035,39750.0
2019-12-23 14:35:00,144.69,144.81,144.65,144.69,53092.0,142.3232,142.4412,142.2839,142.3232,53092.0
2019-12-23 14:40:00,144.67,144.77,144.66,144.74,37933.0,142.3035,142.4019,142.2937,142.3724,37933.0
2019-12-23 14:45:00,144.74,144.75,144.66,144.75,30301.0,142.3724,142.3822,142.2937,142.3822,30301.0
2019-12-23 14:50:00,144.76,144.81,144.73,144.73,32876.0,142.3921,142.4412,142.3626,142.3626,32876.0
2019-12-23 14:55:00,144.74,144.84,144.72,144.79,36449.0,142.3724,142.4708,142.3527,142.4216,36449.0
2019-12-23 15:00:00,144.8,144.84,144.74,144.76,31590.0,142.4314,142.4708,142.3724,142.3921,31590.0
2019-12-23 15:05:00,144.75,144.83,144.69,144.7,42979.0,142.3822,142.4609,142.3232,142.333,42979.0
2019-12-23 15:10:00,144.7,144.79,144.66,144.76,35428.0,142.333,142.4216,142.2937,142.3921,35428.0
2019-12-23 15:15:00,144.76,144.77,144.67,144.72,45427.0,142.3921,142.4019,142.3035,142.3527,45427.0
2019-12-23 15:20:00,144.69,144.72,144.65,144.68,36286.0,142.3232,142.3527,142.2839,142.3134,36286.0
2019-12-23 15:25:00,144.68,144.8,144.68,144.75,50558.0,142.3134,142.4314,142.3134,142.3822,50558.0
2019-12-23 15:30:00,144.75,144.79,144.72,144.75,36931.0,142.3822,142.4216,142.3527,142.3822,36931.0
2019-12-23 15:35:00,144.75,144.79,144.7,144.71,86977.0,142.3822,142.4216,142.333,142.3429,86977.0
2019-12-23 15:40:00,144.7,144.7,144.66,144.68,73379.0,142.333,142.333,142.2937,142.3134,73379.0
2019-12-23 15:45:00,144.68,144.71,144.63,144.63,97466.0,142.3134,142.3429,142.2642,142.2642,97466.0
2019-12-23 15:50:00,144.64,144.69,144.55,144.62,105336.0,142.274,142.3232,142.1855,142.2543,105336.0
2019-12-23 15:55:00,144.62,144.68,144.51,144.68,272234.0,142.2543,142.3134,142.1461,142.3134,272234.0
2019-12-24 09:30:00,144.58,145.2,144.45,145.06,229102.0,142.215,142.8249,142.0871,142.6872,229102.0
2019-12-24 09:35:00,145.04,145.13,144.85,144.91,61710.0,142.6675,142.756,142.4806,142.5396,61710.0
2019-12-24 09:40:00,144.91,144.97,144.7,144.84,67380.0,142.5396,142.5986,142.333,142.4708,67380.0
2019-12-24 09:45:00,144.81,144.94,144.75,144.93,58270.0,142.4412,142.5691,142.3822,142.5593,58270.0
2019-12-24 09:50:00,144.93,144.94,144.73,144.76,59257.0,142.5593,142.5691,142.3626,142.3921,59257.0
2019-12-24 09:55:00,144.76,144.91,144.75,144.77,34792.0,142.3921,142.5396,142.3822,142.4019,34792.0
2019-12-24 10:00:00,144.78,144.95,144.76,144.93,46229.0,142.4117,142.579,142.3921,142.5593,46229.0
2019-12-24 10:05:00,144.93,144.93,144.64,144.65,71990.0,142.5593,142.5593,142.274,142.2839,71990.0
2019-12-24 10:10:00,144.64,144.76,144.58,144.72,49597.0,142.274,142.3921,142.215,142.3527,49597.0
2019-12-24 10:15:00,144.72,144.77,144.66,144.72,37602.0,142.3527,142.4019,142.2937,142.3527,37602.0
2019-12-24 10:20:00,144.74,144.83,144.72,144.78,31525.0,142.3724,142.4609,142.3527,142.4117,31525.0
2019-12-24 10:25:00,144.77,145.03,144.77,145.02,58183.0,142.4019,142.6576,142.4019,142.6478,58183.0
2019-12-24 10:30:00,145.02,145.02,144.89,144.89,27952.0,142.6478,142.6478,142.5199,142.5199,27952.0
2019-12-24 10:35:00,144.89,145.0,144.88,144.95,27396.0,142.5199,142.6281,142.5101,142.579,27396.0
2019-12-24 10:40:00,144.96,145.04,144.93,145.02,33975.0,142.5888,142.6675,142.5593,142.6478,33975.0
2019-12-24 10:45:00,145.02,145.14,145.01,145.13,74137.0,142.6478,142.7658,142.638,142.756,74137.0
2019-12-24 10:50:00,145.13,145.17,145.09,145.14,39954.0,142.756,142.7954,142.7167,142.7658,39954.0
2019-12-24 10:55:00,145.14,145.25,145.14,145.24,39964.0,142.7658,142.874,142.7658,142.8642,39964.0
2019-12-24 11:00:00,145.24,145.24,145.06,145.19,42394.0,142.8642,142.8642,142.6872,142.815,42394.0
2019-12-24 11:05:00,145.18,145.19,145.07,145.11,40198.0,142.8052,142.815,142.697,142.7363,40198.0
2019-12-24 11:10:00,145.12,145.13,145.06,145.09,17675.0,142.7462,142.756,142.6872,142.7167,17675.0
2019-12-24 11:15:00,145.09,145.23,145.09,145.17,32693.0,142.7167,142.8544,142.7167,142.7954,32693.0
2019-12-24 11:20:00,145.18,145.18,145.1,145.17,17748.0,142.8052,142.8052,142.7265,142.7954,17748.0
2019-12-24 11:25:00,145.16,145.2,145.11,145.14,26947.0,142.7855,142.8249,142.7363,142.7658,26947.0
2019-12-24 11:30:00,145.18,145.19,145.01,145.02,22837.0,142.8052,142.815,142.638,142.6478,22837.0
2019-12-24 11:35:00,145.02,145.09,145.01,145.05,32366.0,142.6478,142.7167,142.638,142.6773,32366.0
2019-12-24 11:40:00,145.04,145.09,145.03,145.09,14195.0,142.6675,142.7167,142.6576,142.7167,14195.0
2019-12-24 11:45:00,145.09,145.13,145.04,145.13,24682.0,142.7167,142.756,142.6675,142.756,24682.0
2019-12-24 11:50:00,145.13,145.13,145.04,145.06,29126.0,142.756,142.756,142.6675,142.6872,29126.0
2019-12-24 11:55:00,145.06,145.09,144.93,144.94,55760.0,142.6872,142.7167,142.5593,142.5691,55760.0
2019-12-24 12:00:00,144.95,145.0,144.9,144.93,31250.0,142.579,142.6281,142.5298,142.5593,31250.0
2019-12-24 12:05:00,144.91,144.96,144.87,144.91,25001.0,142.5396,142.5888,142.5003,142.5396,25001.0
2019-12-24 12:10:00,144.9,145.07,144.9,145.03,32686.0,142.5298,142.697,142.5298,142.6576,32686.0
2019-12-24 12:15:00,145.02,145.13,145.02,145.13,20609.0,142.6478,142.756,142.6478,142.756,20609.0
2019-12-24 12:20:00,145.13,145.2,145.09,145.18,32929.0,142.756,142.8249,142.7167,142.8052,32929.0
2019-12-24 12:25:00,145.19,145.29,145.18,145.28,30290.0,142.815,142.9134,142.8052,142.9036,30290.0
2019-12-24 12:30:00,145.28,145.29,145.15,145.18,30903.0,142.9036,142.9134,142.7757,142.8052,30903.0
2019-12-24 12:35:00,145.19,145.24,145.17,145.19,23714.0,142.815,142.8642,142.7954,142.815,23714.0
2019-12-24 12:40:00,145.19,145.21,145.12,145.19,33402.0,142.815,142.8347,142.7462,142.815,33402.0
2019-12-24 12:45:00,145.19,145.4,145.18,145.37,72615.0,142.815,143.0216,142.8052,142.9921,72615.0
2019-12-24 12:50:00,145.36,145.43,145.31,145.32,57325.0,142.9822,143.0511,142.9331,142.9429,57325.0
2019-12-24 12:55:00,145.33,145.34,145.21,145.3,58521.0,142.9527,142.9626,142.8347,142.9232,58521.0
2019-12-26 09:30:00,145.4,145.69,145.24,145.68,158285.0,143.0216,143.3068,142.8642,143.297,158285.0
2019-12-26 09:35:00,145.7,145.75,145.52,145.64,60041.0,143.3167,143.3659,143.1396,143.2577,60041.0
2019-12-26 09:40:00,145.66,145.81,145.53,145.81,82339.0,143.2773,143.4249,143.1495,143.4249,82339.0
2019-12-26 09:45:00,145.78,145.86,145.57,145.61,52222.0,143.3954,143.4741,143.1888,143.2282,52222.0
2019-12-26 09:50:00,145.61,145.68,145.57,145.58,40766.0,143.2282,143.297,143.1888,143.1986,40766.0
2019-12-26 09:55:00,145.56,145.65,145.51,145.61,38990.0,143.179,143.2675,143.1298,143.2282,38990.0
2019-12-26 10:00:00,145.65,145.77,145.63,145.75,53025.0,143.2675,143.3855,143.2478,143.3659,53025.0
2019-12-26 10:05:00,145.75,145.77,145.66,145.71,30383.0,143.3659,143.3855,143.2773,143.3265,30383.0
2019-12-26 10:10:00,145.72,145.75,145.69,145.72,28866.0,143.3364,143.3659,143.3068,143.3364,28866.0
2019-12-26 10:15:00,145.71,145.83,145.71,145.77,41490.0,143.3265,143.4446,143.3265,143.3855,41490.0
2019-12-26 10:20:00,145.75,145.77,145.63,145.7,39555.0,143.3659,143.3855,143.2478,143.3167,39555.0
2019-12-26 10:25:00,145.7,145.7,145.52,145.52,32442.0,143.3167,143.3167,143.1396,143.1396,32442.0
2019-12-26 10:30:00,145.56,145.58,145.44,145.52,29263.0,143.179,143.1986,143.0609,143.1396,29263.0
2019-12-26 10:35:00,145.54,145.55,145.42,145.44,19176.0,143.1593,143.1691,143.0413,143.0609,19176.0
2019-12-26 10:40:00,145.44,145.46,145.39,145.43,39222.0,143.0609,143.0806,143.0118,143.0511,39222.0
2019-12-26 10:45:00,145.43,145.52,145.35,145.47,48086.0,143.0511,143.1396,142.9724,143.0904,48086.0
2019-12-26 10:50:00,145.44,145.5,145.39,145.42,26173.0,143.0609,143.12,143.0118,143.0413,26173.0
2019-12-26 10:55:00,145.43,145.43,145.39,145.41,22457.0,143.0511,143.0511,143.0118,143.0314,22457.0
2019-12-26 11:00:00,145.4,145.41,145.26,145.37,44710.0,143.0216,143.0314,142.8839,142.9921,44710.0
2019-12-26 11:05:00,145.38,145.53,145.36,145.47,54130.0,143.0019,143.1495,142.9822,143.0904,54130.0
2019-12-26 11:10:00,145.47,145.59,145.46,145.53,30718.0,143.0904,143.2085,143.0806,143.1495,30718.0
2019-12-26 11:15:00,145.54,145.55,145.48,145.53,15011.0,143.1593,143.1691,143.1003,143.1495,15011.0
2019-12-26 11:20:00,145.54,145.59,145.54,145.57,18856.0,143.1593,143.2085,143.1593,143.1888,18856.0
2019-12-26 11:25:00,145.57,145.68,145.56,145.67,19978.0,143.1888,143.297,143.179,143.2872,19978.0
2019-12-26 11:30:00,145.66,145.66,145.47,145.48,19402.0,143.2773,143.2773,143.0904,143.1003,19402.0
2019-12-26 11:35:00,145.48,145.5,145.42,145.44,16065.0,143.1003,143.12,143.0413,143.0609,16065.0
2019-12-26 11:40:00,145.43,145.44,145.34,145.35,29386.0,143.0511,143.0609,142.9626,142.9724,29386.0
2019-12-26 11:45:00,145.37,145.38,145.33,145.37,25805.0,142.9921,143.0019,142.9527,142.9921,25805.0
2019-12-26 11:50:00,145.37,145.37,145.28,145.28,30728.0,142.9921,142.9921,142.9036,142.9036,30728.0
2019-12-26 11:55:00,145.3,145.33,145.27,145.3,35171.0,142.9232,142.9527,142.8937,142.9232,35171.0
2019-12-26 12:00:00,145.3,145.34,145.26,145.33,33080.0,142.9232,142.9626,142.8839,142.9527,33080.0
2019-12-26 12:05:00,145.32,145.41,145.31,145.36,39566.0,142.9429,143.0314,142.9331,142.9822,39566.0
2019-12-26 12:10:00,145.35,145.42,145.33,145.36,16075.0,142.9724,143.0413,142.9527,142.9822,16075.0
2019-12-26 12:15:00,145.38,145.43,145.33,145.34,25018.0,143.0019,143.0511,142.9527,142.9626,25018.0
2019-12-26 12:20:00,145.33,145.35,145.19,145.22,35074.0,142.9527,142.9724,142.815,142.8445,35074.0
2019-12-26 12:25:00,145.22,145.29,145.21,145.24,25883.0,142.8445,142.9134,142.8347,142.8642,25883.0
2019-12-26 12:30:00,145.23,145.27,145.17,145.27,46414.0,142.8544,142.8937,142.7954,142.8937,46414.0
2019-12-26 12:35:00,145.25,145.41,145.25,145.4,26927.0,142.874,143.0314,142.874,143.0216,26927.0
2019-12-26 12:40:00,145.4,145.42,145.36,145.41,12215.0,143.0216,143.0413,142.9822,143.0314,12215.0
2019-12-26 12:45:00,145.41,145.48,145.4,145.48,14426.0,143.0314,143.1003,143.0216,143.1003,14426.0
2019-12-26 12:50:00,145.48,145.5,145.39,145.44,16877.0,143.1003,143.12,143.0118,143.0609,16877.0
2019-12-26 12:55:00,145.46,145.51,145.43,145.43,21369.0,143.0806,143.1298,143.0511,143.0511,21369.0
2019-12-26 13:00:00,145.45,145.48,145.43,145.47,17189.0,143.0708,143.1003,143.0511,143.0904,17189.0
2019-12-26 13:05:00,145.46,145.48,145.39,145.45,23791.0,143.0806,143.1003,143.0118,143.0708,23791.0
2019-12-26 13:10:00,145.44,145.52,145.44,145.47,17505.0,143.0609,143.1396,143.0609,143.0904,17505.0
2019-12-26 13:15:00,145.47,145.58,145.47,145.53,18191.0,143.0904,143.1986,143.0904,143.1495,18191.0
2019-12-26 13:20:00,145.54,145.56,145.46,145.51,16925.0,143.1593,143.179,143.0806,143.1298,16925.0
2019-12-26 13:25:00,145.49,145.51,145.4,145.49,44100.0,143.1101,143.1298,143.0216,143.1101,44100.0
2019-12-26 13:30:00,145.5,145.5,145.39,145.41,19830.0,143.12,143.12,143.0118,143.0314,19830.0
2019-12-26 13:35:00,145.42,145.48,145.37,145.43,28915.0,143.0413,143.1003,142.9921,143.0511,28915.0
2019-12-26 13:40:00,145.43,145.58,145.43,145.58,24495.0,143.0511,143.1986,143.0511,143.1986,24495.0
2019-12-26 13:45:00,145.58,145.62,145.52,145.52,23082.0,143.1986,143.238,143.1396,143.1396,23082.0
2019-12-26 13:50:00,145.54,145.61,145.52,145.59,19216.0,143.1593,143.2282,143.1396,143.2085,19216.0
2019-12-26 13:55:00,145.61,145.64,145.58,145.62,18325.0,143.2282,143.2577,143.1986,143.238,18325.0
2019-12-26 14:00:00,145.63,145.73,145.62,145.73,30229.0,143.2478,143.3462,143.238,143.3462,30229.0
2019-12-26 14:05:00,145.73,145.74,145.65,145.68,16304.0,143.3462,143.356,143.2675,143.297,16304.0
2019-12-26 14:10:00,145.68,145.75,145.66,145.75,40587.0,143.297,143.3659,143.2773,143.3659,40587.0
2019-12-26 14:15:00,145.73,145.75,145.7,145.74,23096.0,143.3462,143.3659,143.3167,143.356,23096.0
2019-12-26 14:20:00,145.74,145.74,145.64,145.68,18231.0,143.356,143.356,143.2577,143.297,18231.0
2019-12-26 14:25:00,145.68,145.7,145.53,145.53,21326.0,143.297,143.3167,143.1495,143.1495,21326.0
2019-12-26 14:30:00,145.53,145.55,145.37,145.39,63818.0,143.1495,143.1691,142.9921,143.0118,63818.0
2019-12-26 14:35:00,145.4,145.42,145.35,145.38,27499.0,143.0216,143.0413,142.9724,143.0019,27499.0
2019-12-26 14:40:00,145.37,145.38,145.33,145.35,28946.0,142.9921,143.0019,142.9527,142.9724,28946.0
2019-12-26 14:45:00,145.34,145.35,145.29,145.34,22402.0,142.9626,142.9724,142.9134,142.9626,22402.0
2019-12-26 14:50:00,145.33,145.34,145.22,145.3,27224.0,142.9527,142.9626,142.8445,142.9232,27224.0
2019-12-26 14:55:00,145.3,145.41,145.29,145.39,26279.0,142.9232,143.0314,142.9134,143.0118,26279.0
2019-12-26 15:00:00,145.4,145.45,145.28,145.31,29833.0,143.0216,143.0708,142.9036,142.9331,29833.0
2019-12-26 15:05:00,145.31,145.35,145.28,145.3,18905.0,142.9331,142.9724,142.9036,142.9232,18905.0
2019-12-26 15:10:00,145.3,145.31,145.23,145.31,30839.0,142.9232,142.9331,142.8544,142.9331,30839.0
2019-12-26 15:15:00,145.31,145.37,145.27,145.36,27801.0,142.9331,142.9921,142.8937,142.9822,27801.0
2019-12-26 15:20:00,145.37,145.47,145.37,145.47,21538.0,142.9921,143.0904,142.9921,143.0904,21538.0
2019-12-26 15:25:00,145.46,145.47,145.39,145.39,35592.0,143.0806,143.0904,143.0118,143.0118,35592.0
2019-12-26 15:30:00,145.39,145.42,145.32,145.37,22011.0,143.0118,143.0413,142.9429,142.9921,22011.0
2019-12-26 15:35:00,145.37,145.39,145.33,145.38,32116.0,142.9921,143.0118,142.9527,143.0019,32116.0
2019-12-26 15:40:00,145.38,145.47,145.32,145.45,48794.0,143.0019,143.0904,142.9429,143.0708,48794.0
2019-12-26 15:45:00,145.43,145.49,145.39,145.48,69676.0,143.0511,143.1101,143.0118,143.1003,69676.0
2019-12-26 15:50:00,145.45,145.57,145.44,145.54,59242.0,143.0708,143.1888,143.0609,143.1593,59242.0
2019-12-26 15:55:00,145.54,145.69,145.51,145.69,151995.0,143.1593,143.3068,143.1298,143.3068,151995.0
2019-12-27 09:30:00,146.05,146.15,145.77,145.93,211860.0,143.661,143.7593,143.3855,143.5429,211860.0
2019-12-27 09:35:00,145.94,146.17,145.87,145.92,60113.0,143.5528,143.779,143.4839,143.5331,60113.0
2019-12-27 09:40:00,145.93,146.05,145.91,145.97,41241.0,143.5429,143.661,143.5232,143.5823,41241.0
2019-12-27 09:45:00,145.98,146.01,145.88,145.91,49247.0,143.5921,143.6216,143.4937,143.5232,49247.0
2019-12-27 09:50:00,145.91,145.95,145.75,145.79,48939.0,143.5232,143.5626,143.3659,143.4052,48939.0
2019-12-27 09:55:00,145.8,145.8,145.45,145.49,76733.0,143.415,143.415,143.0708,143.1101,76733.0
2019-12-27 10:00:00,145.48,145.68,145.47,145.66,78713.0,143.1003,143.297,143.0904,143.2773,78713.0
2019-12-27 10:05:00,145.68,145.75,145.61,145.65,57834.0,143.297,143.3659,143.2282,143.2675,57834.0
2019-12-27 10:10:00,145.64,145.76,145.62,145.7,75264.0,143.2577,143.3757,143.238,143.3167,75264.0
2019-12-27 10:15:00,145.7,145.96,145.64,145.75,95916.0,143.3167,143.5724,143.2577,143.3659,95916.0
2019-12-27 10:20:00,145.74,145.81,145.67,145.77,33542.0,143.356,143.4249,143.2872,143.3855,33542.0
2019-12-27 10:25:00,145.76,145.8,145.69,145.78,31120.0,143.3757,143.415,143.3068,143.3954,31120.0
2019-12-27 10:30:00,145.78,145.8,145.69,145.77,27659.0,143.3954,143.415,143.3068,143.3855,27659.0
2019-12-27 10:35:00,145.78,145.91,145.77,145.86,48376.0,143.3954,143.5232,143.3855,143.4741,48376.0
2019-12-27 10:40:00,145.88,145.92,145.84,145.91,26789.0,143.4937,143.5331,143.4544,143.5232,26789.0
2019-12-27 10:45:00,145.9,146.02,145.9,146.0,59509.0,143.5134,143.6314,143.5134,143.6118,59509.0
2019-12-27 10:50:00,145.99,146.1,145.94,146.04,63054.0,143.6019,143.7101,143.5528,143.6511,63054.0
2019-12-27 10:55:00,146.04,146.07,145.97,146.0,36844.0,143.6511,143.6806,143.5823,143.6118,36844.0
2019-12-27 11:00:00,146.0,146.12,145.94,146.11,43672.0,143.6118,143.7298,143.5528,143.72,43672.0
2019-12-27 11:05:00,146.11,146.23,146.1,146.2,65342.0,143.72,143.838,143.7101,143.8085,65342.0
2019-12-27 11:10:00,146.22,146.35,146.21,146.35,41344.0,143.8282,143.9561,143.8183,143.9561,41344.0
2019-12-27 11:15:00,146.34,146.47,146.33,146.46,41609.0,143.9462,144.0741,143.9364,144.0643,41609.0
2019-12-27 11:20:00,146.46,146.49,146.33,146.4,55578.0,144.0643,144.0938,143.9364,144.0052,55578.0
2019-12-27 11:25:00,146.39,146.51,146.39,146.44,55599.0,143.9954,144.1134,143.9954,144.0446,55599.0
2019-12-27 11:30:00,146.43,146.44,146.34,146.44,39522.0,144.0347,144.0446,143.9462,144.0446,39522.0
2019-12-27 11:35:00,146.43,146.44,146.33,146.43,34998.0,144.0347,144.0446,143.9364,144.0347,34998.0
2019-12-27 11:40:00,146.4,146.41,146.32,146.38,41810.0,144.0052,144.0151,143.9265,143.9856,41810.0
2019-12-27 11:45:00,146.39,146.4,146.26,146.29,24866.0,143.9954,144.0052,143.8675,143.897,24866.0
2019-12-27 11:50:00,146.3,146.31,146.16,146.19,25303.0,143.9069,143.9167,143.7692,143.7987,25303.0
2019-12-27 11:55:00,146.19,146.28,146.06,146.14,92807.0,143.7987,143.8872,143.6708,143.7495,92807.0
2019-12-27 12:00:00,146.14,146.21,146.14,146.17,35523.0,143.7495,143.8183,143.7495,143.779,35523.0
2019-12-27 12:05:00,146.17,146.17,146.04,146.07,28092.0,143.779,143.779,143.6511,143.6806,28092.0
2019-12-27 12:10:00,146.07,146.13,146.02,146.08,28005.0,143.6806,143.7396,143.6314,143.6905,28005.0
2019-12-27 12:15:00,146.08,146.11,146.04,146.09,23998.0,143.6905,143.72,143.6511,143.7003,23998.0
2019-12-27 12:20:00,146.09,146.09,145.92,145.97,34006.0,143.7003,143.7003,143.5331,143.5823,34006.0
2019-12-27 12:25:00,145.98,146.02,145.96,146.0,18545.0,143.5921,143.6314,143.5724,143.6118,18545.0
2019-12-27 12:30:00,145.99,146.02,145.95,145.98,20782.0,143.6019,143.6314,143.5626,143.5921,20782.0
2019-12-27 12:35:00,145.99,146.04,145.97,146.04,27461.0,143.6019,143.6511,143.5823,143.6511,27461.0
2019-12-27 12:40:00,146.04,146.1,146.02,146.09,20473.0,143.6511,143.7101,143.6314,143.7003,20473.0
2019-12-27 12:45:00,146.1,146.17,146.08,146.13,26207.0,143.7101,143.779,143.6905,143.7396,26207.0
2019-12-27 12:50:00,146.14,146.14,146.06,146.1,22304.0,143.7495,143.7495,143.6708,143.7101,22304.0
2019-12-27 12:55:00,146.1,146.1,146.01,146.02,20844.0,143.7101,143.7101,143.6216,143.6314,20844.0
2019-12-27 13:00:00,146.02,146.07,146.01,146.06,15811.0,143.6314,143.6806,143.6216,143.6708,15811.0
2019-12-27 13:05:00,146.05,146.07,146.02,146.06,20109.0,143.661,143.6806,143.6314,143.6708,20109.0
2019-12-27 13:10:00,146.06,146.07,145.97,146.01,18511.0,143.6708,143.6806,143.5823,143.6216,18511.0
2019-12-27 13:15:00,146.01,146.09,146.0,146.05,19278.0,143.6216,143.7003,143.6118,143.661,19278.0
2019-12-27 13:20:00,146.05,146.11,146.03,146.08,17680.0,143.661,143.72,143.6413,143.6905,17680.0
2019-12-27 13:25:00,146.1,146.1,146.0,146.01,15759.0,143.7101,143.7101,143.6118,143.6216,15759.0
2019-12-27 13:30:00,146.01,146.03,145.95,145.98,17474.0,143.6216,143.6413,143.5626,143.5921,17474.0
2019-12-27 13:35:00,145.98,146.03,145.97,145.99,15549.0,143.5921,143.6413,143.5823,143.6019,15549.0
2019-12-27 13:40:00,145.98,146.0,145.92,145.98,20731.0,143.5921,143.6118,143.5331,143.5921,20731.0
2019-12-27 13:45:00,145.99,146.02,145.98,146.0,15092.0,143.6019,143.6314,143.5921,143.6118,15092.0
2019-12-27 13:50:00,145.99,146.01,145.96,145.99,15397.0,143.6019,143.6216,143.5724,143.6019,15397.0
2019-12-27 13:55:00,145.98,146.02,145.95,146.0,22248.0,143.5921,143.6314,143.5626,143.6118,22248.0
2019-12-27 14:00:00,145.99,146.08,145.98,146.02,26057.0,143.6019,143.6905,143.5921,143.6314,26057.0
2019-12-27 14:05:00,146.01,146.04,145.98,146.01,24031.0,143.6216,143.6511,143.5921,143.6216,24031.0
2019-12-27 14:10:00,146.02,146.12,146.0,146.1,36363.0,143.6314,143.7298,143.6118,143.7101,36363.0
2019-12-27 14:15:00,146.09,146.12,146.05,146.08,31293.0,143.7003,143.7298,143.661,143.6905,31293.0
2019-12-27 14:20:00,146.1,146.12,146.07,146.1,25853.0,143.7101,143.7298,143.6806,143.7101,25853.0
2019-12-27 14:25:00,146.1,146.1,146.03,146.07,28200.0,143.7101,143.7101,143.6413,143.6806,28200.0
2019-12-27 14:30:00,146.08,146.09,146.03,146.08,12233.0,143.6905,143.7003,143.6413,143.6905,12233.0
2019-12-27 14:35:00,146.07,146.08,145.99,146.02,22506.0,143.6806,143.6905,143.6019,143.6314,22506.0
2019-12-27 14:40:00,146.02,146.02,145.96,145.98,14026.0,143.6314,143.6314,143.5724,143.5921,14026.0
2019-12-27 14:45:00,145.99,145.99,145.87,145.91,27879.0,143.6019,143.6019,143.4839,143.5232,27879.0
2019-12-27 14:50:00,145.89,145.94,145.88,145.88,26995.0,143.5036,143.5528,143.4937,143.4937,26995.0
2019-12-27 14:55:00,145.88,145.9,145.8,145.82,31843.0,143.4937,143.5134,143.415,143.4347,31843.0
2019-12-27 15:00:00,145.81,145.89,145.81,145.84,31426.0,143.4249,143.5036,143.4249,143.4544,31426.0
2019-12-27 15:05:00,145.82,145.84,145.77,145.8,33718.0,143.4347,143.4544,143.3855,143.415,33718.0
2019-12-27 15:10:00,145.79,145.8,145.7,145.72,29522.0,143.4052,143.415,143.3167,143.3364,29522.0
2019-12-27 15:15:00,145.75,145.84,145.73,145.83,54021.0,143.3659,143.4544,143.3462,143.4446,54021.0
2019-12-27 15:20:00,145.84,145.87,145.76,145.78,25009.0,143.4544,143.4839,143.3757,143.3954,25009.0
2019-12-27 15:25:00,145.78,145.8,145.68,145.7,28125.0,143.3954,143.415,143.297,143.3167,28125.0
2019-12-27 15:30:00,145.7,145.78,145.7,145.76,34988.0,143.3167,143.3954,143.3167,143.3757,34988.0
2019-12-27 15:35:00,145.77,145.83,145.77,145.82,38478.0,143.3855,143.4446,143.3855,143.4347,38478.0
2019-12-27 15:40:00,145.81,145.85,145.72,145.72,35133.0,143.4249,143.4642,143.3364,143.3364,35133.0
2019-12-27 15:45:00,145.7,145.76,145.55,145.56,65409.0,143.3167,143.3757,143.1691,143.179,65409.0
2019-12-27 15:50:00,145.56,145.62,145.46,145.61,112496.0,143.179,143.238,143.0806,143.2282,112496.0
2019-12-27 15:55:00,145.62,145.75,145.61,145.75,183466.0,143.238,143.3659,143.2282,143.3659,183466.0
2019-12-30 09:30:00,145.75,145.87,144.25,144.51,439111.0,143.3659,143.4839,141.8904,142.1461,439111.0
2019-12-30 09:35:00,144.51,144.69,143.4,144.6,304995.0,142.1461,142.3232,141.0543,142.2347,304995.0
2019-12-30 09:40:00,144.55,144.73,144.41,144.58,109498.0,142.1855,142.3626,142.0478,142.215,109498.0
2019-12-30 09:45:00,144.55,144.88,144.46,144.72,100713.0,142.1855,142.5101,142.097,142.3527,100713.0
2019-12-30 09:50:00,144.7,144.75,144.5,144.52,96420.0,142.333,142.3822,142.1363,142.156,96420.0
2019-12-30 09:55:00,144.53,144.81,144.45,144.58,77558.0,142.1658,142.4412,142.0871,142.215,77558.0
2019-12-30 10:00:00,144.57,144.69,144.39,144.46,57060.0,142.2052,142.3232,142.0281,142.097,57060.0
2019-12-30 10:05:00,144.46,144.7,144.46,144.5,36638.0,142.097,142.333,142.097,142.1363,36638.0
2019-12-30 10:10:00,144.49,144.6,144.22,144.24,71231.0,142.1265,142.2347,141.8609,141.8806,71231.0
2019-12-30 10:15:00,144.2,144.33,144.12,144.26,50901.0,141.8412,141.9691,141.7625,141.9002,50901.0
2019-12-30 10:20:00,144.27,144.36,144.16,144.26,51731.0,141.9101,141.9986,141.8019,141.9002,51731.0
2019-12-30 10:25:00,144.28,144.37,144.21,144.37,52883.0,141.9199,142.0084,141.8511,142.0084,52883.0
2019-12-30 10:30:00,144.37,144.41,144.27,144.3,31004.0,142.0084,142.0478,141.9101,141.9396,31004.0
2019-12-30 10:35:00,144.3,144.38,144.25,144.38,28076.0,141.9396,142.0183,141.8904,142.0183,28076.0
2019-12-30 10:40:00,144.37,144.48,144.33,144.42,28915.0,142.0084,142.1166,141.9691,142.0576,28915.0
2019-12-30 10:45:00,144.42,144.44,144.29,144.31,31270.0,142.0576,142.0773,141.9297,141.9494,31270.0
2019-12-30 10:50:00,144.32,144.46,144.31,144.43,27202.0,141.9593,142.097,141.9494,142.0675,27202.0
2019-12-30 10:55:00,144.42,144.48,144.37,144.41,34519.0,142.0576,142.1166,142.0084,142.0478,34519.0
2019-12-30 11:00:00,144.42,144.44,144.26,144.26,32345.0,142.0576,142.0773,141.9002,141.9002,32345.0
2019-12-30 11:05:00,144.26,144.39,144.21,144.31,39398.0,141.9002,142.0281,141.8511,141.9494,39398.0
2019-12-30 11:10:00,144.32,144.44,144.3,144.42,39792.0,141.9593,142.0773,141.9396,142.0576,39792.0
2019-12-30 11:15:00,144.41,144.5,144.32,144.43,34895.0,142.0478,142.1363,141.9593,142.0675,34895.0
2019-12-30 11:20:00,144.46,144.52,144.43,144.48,17955.0,142.097,142.156,142.0675,142.1166,17955.0
2019-12-30 11:25:00,144.47,144.47,144.31,144.45,62015.0,142.1068,142.1068,141.9494,142.0871,62015.0
2019-12-30 11:30:00,144.43,144.44,144.26,144.31,30018.0,142.0675,142.0773,141.9002,141.9494,30018.0
2019-12-30 11:35:00,144.3,144.39,144.28,144.38,41277.0,141.9396,142.0281,141.9199,142.0183,41277.0
2019-12-30 11:40:00,144.37,144.5,144.3,144.47,30444.0,142.0084,142.1363,141.9396,142.1068,30444.0
2019-12-30 11:45:00,144.47,144.5,144.41,144.44,43390.0,142.1068,142.1363,142.0478,142.0773,43390.0
2019-12-30 11:50:00,144.43,144.43,144.37,144.4,28976.0,142.0675,142.0675,142.0084,142.0379,28976.0
2019-12-30 11:55:00,144.4,144.43,144.35,144.39,33577.0,142.0379,142.0675,141.9888,142.0281,33577.0
2019-12-30 12:00:00,144.39,144.42,144.36,144.39,23864.0,142.0281,142.0576,141.9986,142.0281,23864.0
2019-12-30 12:05:00,144.38,144.5,144.38,144.42,38226.0,142.0183,142.1363,142.0183,142.0576,38226.0
2019-12-30 12:10:00,144.43,144.46,144.4,144.41,27555.0,142.0675,142.097,142.0379,142.0478,27555.0
2019-12-30 12:15:00,144.4,144.46,144.4,144.41,27552.0,142.0379,142.097,142.0379,142.0478,27552.0
2019-12-30 12:20:00,144.41,144.43,144.36,144.41,24795.0,142.0478,142.0675,141.9986,142.0478,24795.0
2019-12-30 12:25:00,144.41,144.51,144.38,144.47,37909.0,142.0478,142.1461,142.0183,142.1068,37909.0
2019-12-30 12:30:00,144.46,144.51,144.46,144.47,34554.0,142.097,142.1461,142.097,142.1068,34554.0
2019-12-30 12:35:00,144.49,144.5,144.41,144.42,55776.0,142.1265,142.1363,142.0478,142.0576,55776.0
2019-12-30 12:40:00,144.43,144.45,144.28,144.28,35865.0,142.0675,142.0871,141.9199,141.9199,35865.0
2019-12-30 12:45:00,144.28,144.4,144.27,144.28,27067.0,141.9199,142.0379,141.9101,141.9199,27067.0
2019-12-30 12:50:00,144.28,144.31,144.22,144.22,63845.0,141.9199,141.9494,141.8609,141.8609,63845.0
2019-12-30 12:55:00,144.22,144.32,144.22,144.22,41270.0,141.8609,141.9593,141.8609,141.8609,41270.0
2019-12-30 13:00:00,144.21,144.24,143.96,144.0,93183.0,141.8511,141.8806,141.6051,141.6445,93183.0
2019-12-30 13:05:00,144.01,144.12,144.0,144.03,52416.0,141.6543,141.7625,141.6445,141.674,52416.0
2019-12-30 13:10:00,144.03,144.04,143.94,144.01,49368.0,141.674,141.6838,141.5855,141.6543,49368.0
2019-12-30 13:15:00,144.0,144.02,143.96,144.02,61660.0,141.6445,141.6642,141.6051,141.6642,61660.0
2019-12-30 13:20:00,144.0,144.14,144.0,144.02,63766.0,141.6445,141.7822,141.6445,141.6642,63766.0
2019-12-30 13:25:00,144.02,144.05,143.92,143.94,37419.0,141.6642,141.6937,141.5658,141.5855,37419.0
2019-12-30 13:30:00,143.94,143.98,143.89,143.91,42243.0,141.5855,141.6248,141.5363,141.556,42243.0
2019-12-30 13:35:00,143.91,144.04,143.91,144.03,41308.0,141.556,141.6838,141.556,141.674,41308.0
2019-12-30 13:40:00,144.03,144.05,143.91,143.92,35661.0,141.674,141.6937,141.556,141.5658,35661.0
2019-12-30 13:45:00,143.91,144.0,143.9,143.96,44414.0,141.556,141.6445,141.5461,141.6051,44414.0
2019-12-30 13:50:00,143.96,144.11,143.96,144.04,33818.0,141.6051,141.7527,141.6051,141.6838,33818.0
2019-12-30 13:55:00,144.05,144.08,143.95,143.96,33718.0,141.6937,141.7232,141.5953,141.6051,33718.0
2019-12-30 14:00:00,143.96,143.96,143.77,143.84,45740.0,141.6051,141.6051,141.4183,141.4871,45740.0
2019-12-30 14:05:00,143.83,143.86,143.78,143.81,24722.0,141.4773,141.5068,141.4281,141.4576,24722.0
2019-12-30 14:10:00,143.81,143.84,143.75,143.82,57500.0,141.4576,141.4871,141.3986,141.4674,57500.0
2019-12-30 14:15:00,143.82,143.87,143.81,143.85,22508.0,141.4674,141.5166,141.4576,141.4969,22508.0
2019-12-30 14:20:00,143.87,143.87,143.76,143.77,28890.0,141.5166,141.5166,141.4084,141.4183,28890.0
2019-12-30 14:25:00,143.77,143.83,143.72,143.83,42688.0,141.4183,141.4773,141.3691,141.4773,42688.0
2019-12-30 14:30:00,143.79,143.8,143.75,143.76,23518.0,141.4379,141.4478,141.3986,141.4084,23518.0
2019-12-30 14:35:00,143.76,143.83,143.73,143.76,40215.0,141.4084,141.4773,141.3789,141.4084,40215.0
2019-12-30 14:40:00,143.76,143.8,143.73,143.79,29740.0,141.4084,141.4478,141.3789,141.4379,29740.0
2019-12-30 14:45:00,143.8,143.89,143.77,143.85,41581.0,141.4478,141.5363,141.4183,141.4969,41581.0
2019-12-30 14:50:00,143.85,143.86,143.81,143.83,25571.0,141.4969,141.5068,141.4576,141.4773,25571.0
2019-12-30 14:55:00,143.82,143.86,143.8,143.83,23210.0,141.4674,141.5068,141.4478,141.4773,23210.0
2019-12-30 15:00:00,143.82,143.9,143.81,143.9,27416.0,141.4674,141.5461,141.4576,141.5461,27416.0
2019-12-30 15:05:00,143.89,143.92,143.82,143.87,32954.0,141.5363,141.5658,141.4674,141.5166,32954.0
2019-12-30 15:10:00,143.87,143.89,143.83,143.83,38829.0,141.5166,141.5363,141.4773,141.4773,38829.0
2019-12-30 15:15:00,143.83,143.86,143.81,143.81,27839.0,141.4773,141.5068,141.4576,141.4576,27839.0
2019-12-30 15:20:00,143.83,143.92,143.82,143.88,33772.0,141.4773,141.5658,141.4674,141.5265,33772.0
2019-12-30 15:25:00,143.88,143.91,143.8,143.84,45646.0,141.5265,141.556,141.4478,141.4871,45646.0
2019-12-30 15:30:00,143.83,143.86,143.78,143.82,41046.0,141.4773,141.5068,141.4281,141.4674,41046.0
2019-12-30 15:35:00,143.83,143.89,143.76,143.82,46712.0,141.4773,141.5363,141.4084,141.4674,46712.0
2019-12-30 15:40:00,143.83,143.85,143.75,143.8,54294.0,141.4773,141.4969,141.3986,141.4478,54294.0
2019-12-30 15:45:00,143.8,143.84,143.75,143.83,62283.0,141.4478,141.4871,141.3986,141.4773,62283.0
2019-12-30 15:50:00,143.82,143.82,143.73,143.77,130212.0,141.4674,141.4674,141.3789,141.4183,130212.0
2019-12-30 15:55:00,143.77,143.78,143.6,143.78,241644.0,141.4183,141.4281,141.251,141.4281,241644.0
2019-12-31 09:30:00,143.67,143.79,143.26,143.72,142308.0,141.3199,141.4379,140.9166,141.3691,142308.0
2019-12-31 09:35:00,143.75,144.42,143.71,144.38,84979.0,141.3986,142.0576,141.3592,142.0183,84979.0
2019-12-31 09:40:00,144.35,144.39,143.95,143.95,54113.0,141.9888,142.0281,141.5953,141.5953,54113.0
2019-12-31 09:45:00,144.04,144.14,143.97,144.11,57518.0,141.6838,141.7822,141.615,141.7527,57518.0
2019-12-31 09:50:00,144.11,144.11,143.89,143.97,40456.0,141.7527,141.7527,141.5363,141.615,40456.0
2019-12-31 09:55:00,143.98,143.98,143.83,143.84,37583.0,141.6248,141.6248,141.4773,141.4871,37583.0
2019-12-31 10:00:00,143.86,143.95,143.63,143.69,49447.0,141.5068,141.5953,141.2805,141.3396,49447.0
2019-12-31 10:05:00,143.72,143.79,143.39,143.74,76281.0,141.3691,141.4379,141.0445,141.3887,76281.0
2019-12-31 10:10:00,143.78,143.86,143.74,143.78,29435.0,141.4281,141.5068,141.3887,141.4281,29435.0
2019-12-31 10:15:00,143.78,143.79,143.63,143.65,24681.0,141.4281,141.4379,141.2805,141.3002,24681.0
2019-12-31 10:20:00,143.65,143.73,143.6,143.64,32388.0,141.3002,141.3789,141.251,141.2904,32388.0
2019-12-31 10:25:00,143.65,143.69,143.47,143.49,47662.0,141.3002,141.3396,141.1232,141.1428,47662.0
2019-12-31 10:30:00,143.49,143.64,143.49,143.6,23670.0,141.1428,141.2904,141.1428,141.251,23670.0
2019-12-31 10:35:00,143.59,143.73,143.58,143.63,40220.0,141.2412,141.3789,141.2314,141.2805,40220.0
2019-12-31 10:40:00,143.64,143.71,143.61,143.61,32010.0,141.2904,141.3592,141.2609,141.2609,32010.0
2019-12-31 10:45:00,143.63,143.74,143.5,143.57,33551.0,141.2805,141.3887,141.1527,141.2215,33551.0
2019-12-31 10:50:00,143.56,143.57,143.45,143.54,44120.0,141.2117,141.2215,141.1035,141.192,44120.0
2019-12-31 10:55:00,143.54,143.57,143.42,143.45,31823.0,141.192,141.2215,141.074,141.1035,31823.0
2019-12-31 11:00:00,143.44,143.57,143.41,143.53,36937.0,141.0937,141.2215,141.0641,141.1822,36937.0
2019-12-31 11:05:00,143.53,143.6,143.5,143.57,52929.0,141.1822,141.251,141.1527,141.2215,52929.0
2019-12-31 11:10:00,143.57,143.65,143.57,143.59,25848.0,141.2215,141.3002,141.2215,141.2412,25848.0
2019-12-31 11:15:00,143.6,143.65,143.54,143.6,26720.0,141.251,141.3002,141.192,141.251,26720.0
2019-12-31 11:20:00,143.61,143.66,143.52,143.54,21976.0,141.2609,141.3101,141.1723,141.192,21976.0
2019-12-31 11:25:00,143.55,143.58,143.46,143.52,28392.0,141.2019,141.2314,141.1133,141.1723,28392.0
2019-12-31 11:30:00,143.53,143.62,143.52,143.58,28603.0,141.1822,141.2707,141.1723,141.2314,28603.0
2019-12-31 11:35:00,143.58,143.78,143.57,143.77,46577.0,141.2314,141.4281,141.2215,141.4183,46577.0
2019-12-31 11:40:00,143.77,143.83,143.74,143.83,37602.0,141.4183,141.4773,141.3887,141.4773,37602.0
2019-12-31 11:45:00,143.83,143.93,143.8,143.81,28340.0,141.4773,141.5756,141.4478,141.4576,28340.0
2019-12-31 11:50:00,143.81,143.83,143.67,143.67,37637.0,141.4576,141.4773,141.3199,141.3199,37637.0
2019-12-31 11:55:00,143.67,143.71,143.59,143.65,43321.0,141.3199,141.3592,141.2412,141.3002,43321.0
2019-12-31 12:00:00,143.65,143.65,143.52,143.62,36429.0,141.3002,141.3002,141.1723,141.2707,36429.0
2019-12-31 12:05:00,143.63,143.66,143.51,143.54,45067.0,141.2805,141.3101,141.1625,141.192,45067.0
2019-12-31 12:10:00,143.53,143.55,143.48,143.48,51602.0,141.1822,141.2019,141.133,141.133,51602.0
2019-12-31 12:15:00,143.47,143.51,143.41,143.43,33239.0,141.1232,141.1625,141.0641,141.0838,33239.0
2019-12-31 12:20:00,143.43,143.52,143.41,143.48,35851.0,141.0838,141.1723,141.0641,141.133,35851.0
2019-12-31 12:25:00,143.5,143.59,143.49,143.59,38756.0,141.1527,141.2412,141.1428,141.2412,38756.0
2019-12-31 12:30:00,143.58,143.64,143.54,143.6,24149.0,141.2314,141.2904,141.192,141.251,24149.0
2019-12-31 12:35:00,143.61,143.65,143.59,143.64,30101.0,141.2609,141.3002,141.2412,141.2904,30101.0
2019-12-31 12:40:00,143.64,143.65,143.61,143.62,30585.0,141.2904,141.3002,141.2609,141.2707,30585.0
2019-12-31 12:45:00,143.61,143.65,143.56,143.64,32371.0,141.2609,141.3002,141.2117,141.2904,32371.0
2019-12-31 12:50:00,143.63,143.69,143.62,143.69,20024.0,141.2805,141.3396,141.2707,141.3396,20024.0
2019-12-31 12:55:00,143.69,143.77,143.68,143.71,33701.0,141.3396,141.4183,141.3297,141.3592,33701.0
2019-12-31 13:00:00,143.71,143.76,143.68,143.76,26076.0,141.3592,141.4084,141.3297,141.4084,26076.0
2019-12-31 13:05:00,143.77,143.77,143.72,143.76,23635.0,141.4183,141.4183,141.3691,141.4084,23635.0
2019-12-31 13:10:00,143.76,143.86,143.76,143.85,46094.0,141.4084,141.5068,141.4084,141.4969,46094.0
2019-12-31 13:15:00,143.86,143.96,143.84,143.86,33539.0,141.5068,141.6051,141.4871,141.5068,33539.0
2019-12-31 13:20:00,143.85,143.91,143.84,143.91,23453.0,141.4969,141.556,141.4871,141.556,23453.0
2019-12-31 13:25:00,143.92,143.96,143.85,143.87,22033.0,141.5658,141.6051,141.4969,141.5166,22033.0
2019-12-31 13:30:00,143.87,143.91,143.82,143.91,22417.0,141.5166,141.556,141.4674,141.556,22417.0
2019-12-31 13:35:00,143.91,143.96,143.88,143.94,19535.0,141.556,141.6051,141.5265,141.5855,19535.0
2019-12-31 13:40:00,143.93,144.09,143.93,144.03,27868.0,141.5756,141.733,141.5756,141.674,27868.0
2019-12-31 13:45:00,144.03,144.04,143.98,144.04,18923.0,141.674,141.6838,141.6248,141.6838,18923.0
2019-12-31 13:50:00,144.03,144.07,143.97,144.06,19410.0,141.674,141.7133,141.615,141.7035,19410.0
2019-12-31 13:55:00,144.06,144.1,144.03,144.05,29469.0,141.7035,141.7429,141.674,141.6937,29469.0
2019-12-31 14:00:00,144.05,144.08,144.01,144.06,23239.0,141.6937,141.7232,141.6543,141.7035,23239.0
2019-12-31 14:05:00,144.06,144.09,144.02,144.06,31192.0,141.7035,141.733,141.6642,141.7035,31192.0
2019-12-31 14:10:00,144.06,144.07,144.03,144.04,19076.0,141.7035,141.7133,141.674,141.6838,19076.0
2019-12-31 14:15:00,144.04,144.09,143.96,144.08,35612.0,141.6838,141.733,141.6051,141.7232,35612.0
2019-12-31 14:20:00,144.08,144.2,144.07,144.12,46704.0,141.7232,141.8412,141.7133,141.7625,46704.0
2019-12-31 14:25:00,144.13,144.18,144.1,144.11,27963.0,141.7724,141.8215,141.7429,141.7527,27963.0
2019-12-31 14:30:00,144.12,144.13,144.07,144.08,22915.0,141.7625,141.7724,141.7133,141.7232,22915.0
2019-12-31 14:35:00,144.09,144.12,144.07,144.09,16387.0,141.733,141.7625,141.7133,141.733,16387.0
2019-12-31 14:40:00,144.1,144.13,144.06,144.11,27826.0,141.7429,141.7724,141.7035,141.7527,27826.0
2019-12-31 14:45:00,144.12,144.16,144.1,144.13,27901.0,141.7625,141.8019,141.7429,141.7724,27901.0
2019-12-31 14:50:00,144.14,144.15,144.06,144.09,25118.0,141.7822,141.792,141.7035,141.733,25118.0
2019-12-31 14:55:00,144.1,144.19,144.1,144.16,25831.0,141.7429,141.8314,141.7429,141.8019,25831.0
2019-12-31 15:00:00,144.16,144.19,144.12,144.19,29445.0,141.8019,141.8314,141.7625,141.8314,29445.0
2019-12-31 15:05:00,144.19,144.19,144.03,144.09,37514.0,141.8314,141.8314,141.674,141.733,37514.0
2019-12-31 15:10:00,144.09,144.2,144.08,144.14,35763.0,141.733,141.8412,141.7232,141.7822,35763.0
2019-12-31 15:15:00,144.13,144.18,144.08,144.15,41300.0,141.7724,141.8215,141.7232,141.792,41300.0
2019-12-31 15:20:00,144.16,144.24,144.15,144.19,36062.0,141.8019,141.8806,141.792,141.8314,36062.0
2019-12-31 15:25:00,144.2,144.31,144.19,144.29,42235.0,141.8412,141.9494,141.8314,141.9297,42235.0
2019-12-31 15:30:00,144.3,144.31,144.25,144.3,51164.0,141.9396,141.9494,141.8904,141.9396,51164.0
2019-12-31 15:35:00,144.3,144.36,144.26,144.34,60171.0,141.9396,141.9986,141.9002,141.9789,60171.0
2019-12-31 15:40:00,144.34,144.47,144.32,144.44,81616.0,141.9789,142.1068,141.9593,142.0773,81616.0
2019-12-31 15:45:00,144.44,144.45,144.33,144.35,62382.0,142.0773,142.0871,141.9691,141.9888,62382.0
2019-12-31 15:50:00,144.38,144.44,144.31,144.43,125177.0,142.0183,142.0773,141.9494,142.0675,125177.0
2019-12-31 15:55:00,144.42,144.77,144.41,144.55,478389.0,142.0576,142.4019,142.0478,142.1855,478389.0
2020-01-02 09:30:00,145.29,146.19,145.1,145.75,425455.0,142.9134,143.7987,142.7265,143.3659,425455.0
2020-01-02 09:35:00,145.77,146.13,145.74,145.96,137447.0,143.3855,143.7396,143.356,143.5724,137447.0
2020-01-02 09:40:00,145.98,146.11,145.67,146.07,139142.0,143.5921,143.72,143.2872,143.6806,139142.0
2020-01-02 09:45:00,146.07,146.53,146.07,146.33,153922.0,143.6806,144.1331,143.6806,143.9364,153922.0
2020-01-02 09:50:00,146.3,146.6,146.3,146.44,146809.0,143.9069,144.202,143.9069,144.0446,146809.0
2020-01-02 09:55:00,146.44,146.75,146.28,146.75,163353.0,144.0446,144.3495,143.8872,144.3495,163353.0
2020-01-02 10:00:00,146.74,147.07,146.69,146.85,156051.0,144.3397,144.6643,144.2905,144.4479,156051.0
2020-01-02 10:05:00,146.83,146.94,146.48,146.6,146453.0,144.4282,144.5364,144.0839,144.202,146453.0
2020-01-02 10:10:00,146.59,146.7,146.33,146.34,87044.0,144.1921,144.3003,143.9364,143.9462,87044.0
2020-01-02 10:15:00,146.31,146.32,146.02,146.14,126212.0,143.9167,143.9265,143.6314,143.7495,126212.0
2020-01-02 10:20:00,146.13,146.15,145.91,145.99,76525.0,143.7396,143.7593,143.5232,143.6019,76525.0
2020-01-02 10:25:00,146.02,146.2,145.85,146.15,61981.0,143.6314,143.8085,143.4642,143.7593,61981.0
2020-01-02 10:30:00,146.14,146.2,146.03,146.08,62429.0,143.7495,143.8085,143.6413,143.6905,62429.0
2020-01-02 10:35:00,146.09,146.11,145.85,145.93,80099.0,143.7003,143.72,143.4642,143.5429,80099.0
2020-01-02 10:40:00,145.93,145.93,145.71,145.75,68165.0,143.5429,143.5429,143.3265,143.3659,68165.0
2020-01-02 10:45:00,145.75,145.8,145.6,145.62,82017.0,143.3659,143.415,143.2183,143.238,82017.0
2020-01-02 10:50:00,145.64,145.91,145.61,145.89,66318.0,143.2577,143.5232,143.2282,143.5036,66318.0
2020-01-02 10:55:00,145.9,146.1,145.89,146.03,57080.0,143.5134,143.7101,143.5036,143.6413,57080.0
2020-01-02 11:00:00,146.03,146.08,145.91,145.93,40735.0,143.6413,143.6905,143.5232,143.5429,40735.0
2020-01-02 11:05:00,145.93,146.09,145.92,146.07,68667.0,143.5429,143.7003,143.5331,143.6806,68667.0
2020-01-02 11:10:00,146.07,146.39,146.06,146.35,78546.0,143.6806,143.9954,143.6708,143.9561,78546.0
2020-01-02 11:15:00,146.36,146.48,146.24,146.31,80901.0,143.9659,144.0839,143.8479,143.9167,80901.0
2020-01-02 11:20:00,146.31,146.44,146.27,146.38,36256.0,143.9167,144.0446,143.8774,143.9856,36256.0
2020-01-02 11:25:00,146.38,146.39,146.29,146.38,35289.0,143.9856,143.9954,143.897,143.9856,35289.0
2020-01-02 11:30:00,146.38,146.39,146.14,146.22,73802.0,143.9856,143.9954,143.7495,143.8282,73802.0
2020-01-02 11:35:00,146.24,146.28,146.06,146.26,76054.0,143.8479,143.8872,143.6708,143.8675,76054.0
2020-01-02 11:40:00,146.24,146.32,146.17,146.29,36518.0,143.8479,143.9265,143.779,143.897,36518.0
2020-01-02 11:45:00,146.28,146.32,146.23,146.31,37064.0,143.8872,143.9265,143.838,143.9167,37064.0
2020-01-02 11:50:00,146.3,146.33,146.21,146.27,44155.0,143.9069,143.9364,143.8183,143.8774,44155.0
2020-01-02 11:55:00,146.26,146.29,146.2,146.27,36891.0,143.8675,143.897,143.8085,143.8774,36891.0
2020-01-02 12:00:00,146.27,146.72,146.25,146.72,103270.0,143.8774,144.32,143.8577,144.32,103270.0
2020-01-02 12:05:00,146.71,146.74,146.61,146.7,51227.0,144.3102,144.3397,144.2118,144.3003,51227.0
2020-01-02 12:10:00,146.71,146.84,146.7,146.78,91637.0,144.3102,144.438,144.3003,144.379,91637.0
2020-01-02 12:15:00,146.78,146.84,146.73,146.75,46446.0,144.379,144.438,144.3298,144.3495,46446.0
2020-01-02 12:20:00,146.76,146.79,146.68,146.71,43539.0,144.3593,144.3889,144.2807,144.3102,43539.0
2020-01-02 12:25:00,146.7,146.75,146.61,146.67,34583.0,144.3003,144.3495,144.2118,144.2708,34583.0
2020-01-02 12:30:00,146.68,146.7,146.62,146.64,29289.0,144.2807,144.3003,144.2216,144.2413,29289.0
2020-01-02 12:35:00,146.64,146.67,146.61,146.63,36732.0,144.2413,144.2708,144.2118,144.2315,36732.0
2020-01-02 12:40:00,146.62,146.64,146.48,146.59,45613.0,144.2216,144.2413,144.0839,144.1921,45613.0
2020-01-02 12:45:00,146.57,146.6,146.51,146.6,37910.0,144.1725,144.202,144.1134,144.202,37910.0
2020-01-02 12:50:00,146.6,146.69,146.58,146.65,40995.0,144.202,144.2905,144.1823,144.2511,40995.0
2020-01-02 12:55:00,146.66,146.74,146.64,146.72,50061.0,144.261,144.3397,144.2413,144.32,50061.0
2020-01-02 13:00:00,146.73,146.74,146.53,146.55,32857.0,144.3298,144.3397,144.1331,144.1528,32857.0
2020-01-02 13:05:00,146.55,146.68,146.54,146.68,33233.0,144.1528,144.2807,144.1429,144.2807,33233.0
2020-01-02 13:10:00,146.66,146.67,146.55,146.6,36605.0,144.261,144.2708,144.1528,144.202,36605.0
2020-01-02 13:15:00,146.59,146.64,146.56,146.58,30550.0,144.1921,144.2413,144.1626,144.1823,30550.0
2020-01-02 13:20:00,146.58,146.66,146.48,146.48,124070.0,144.1823,144.261,144.0839,144.0839,124070.0
2020-01-02 13:25:00,146.49,146.53,146.45,146.5,50673.0,144.0938,144.1331,144.0544,144.1036,50673.0
2020-01-02 13:30:00,146.5,146.64,146.49,146.59,36936.0,144.1036,144.2413,144.0938,144.1921,36936.0
2020-01-02 13:35:00,146.59,146.63,146.5,146.56,37545.0,144.1921,144.2315,144.1036,144.1626,37545.0
2020-01-02 13:40:00,146.57,146.57,146.49,146.5,34238.0,144.1725,144.1725,144.0938,144.1036,34238.0
2020-01-02 13:45:00,146.52,146.71,146.48,146.69,57505.0,144.1233,144.3102,144.0839,144.2905,57505.0
2020-01-02 13:50:00,146.69,146.79,146.64,146.74,40395.0,144.2905,144.3889,144.2413,144.3397,40395.0
2020-01-02 13:55:00,146.75,146.83,146.74,146.77,36567.0,144.3495,144.4282,144.3397,144.3692,36567.0
2020-01-02 14:00:00,146.79,146.85,146.76,146.83,38828.0,144.3889,144.4479,144.3593,144.4282,38828.0
2020-01-02 14:05:00,146.84,146.92,146.82,146.89,47630.0,144.438,144.5167,144.4184,144.4872,47630.0
2020-01-02 14:10:00,146.89,146.98,146.84,146.94,75446.0,144.4872,144.5757,144.438,144.5364,75446.0
2020-01-02 14:15:00,146.93,147.07,146.88,147.06,88134.0,144.5266,144.6643,144.4774,144.6544,88134.0
2020-01-02 14:20:00,147.05,147.15,147.03,147.15,65414.0,144.6446,144.743,144.6249,144.743,65414.0
2020-01-02 14:25:00,147.15,147.19,147.03,147.18,70617.0,144.743,144.7823,144.6249,144.7725,70617.0
2020-01-02 14:30:00,147.18,147.3,147.16,147.29,118762.0,144.7725,144.8905,144.7528,144.8807,118762.0
2020-01-02 14:35:00,147.29,147.48,147.28,147.44,95907.0,144.8807,145.0676,144.8708,145.0282,95907.0
2020-01-02 14:40:00,147.44,147.75,147.42,147.74,108338.0,145.0282,145.3332,145.0085,145.3233,108338.0
2020-01-02 14:45:00,147.74,147.78,147.63,147.77,96696.0,145.3233,145.3627,145.2151,145.3528,96696.0
2020-01-02 14:50:00,147.77,147.93,147.66,147.67,143811.0,145.3528,145.5102,145.2446,145.2545,143811.0
2020-01-02 14:55:00,147.64,147.8,147.57,147.77,104015.0,145.2249,145.3823,145.1561,145.3528,104015.0
2020-01-02 15:00:00,147.76,147.88,147.67,147.86,75296.0,145.343,145.461,145.2545,145.4414,75296.0
2020-01-02 15:05:00,147.85,147.98,147.84,147.98,86196.0,145.4315,145.5594,145.4217,145.5594,86196.0
2020-01-02 15:10:00,147.98,148.1,147.86,147.89,126322.0,145.5594,145.6774,145.4414,145.4709,126322.0
2020-01-02 15:15:00,147.89,147.9,147.7,147.72,45309.0,145.4709,145.4807,145.284,145.3036,45309.0
2020-01-02 15:20:00,147.71,147.79,147.66,147.73,64787.0,145.2938,145.3725,145.2446,145.3135,64787.0
2020-01-02 15:25:00,147.74,147.79,147.67,147.76,56110.0,145.3233,145.3725,145.2545,145.343,56110.0
2020-01-02 15:30:00,147.78,148.06,147.77,148.05,129105.0,145.3627,145.6381,145.3528,145.6282,129105.0
2020-01-02 15:35:00,148.06,148.14,147.96,147.96,112785.0,145.6381,145.7168,145.5397,145.5397,112785.0
2020-01-02 15:40:00,147.97,148.04,147.82,148.0,113426.0,145.5496,145.6184,145.402,145.5791,113426.0
2020-01-02 15:45:00,148.0,148.01,147.71,147.77,142375.0,145.5791,145.5889,145.2938,145.3528,142375.0
2020-01-02 15:50:00,147.76,148.04,147.72,148.04,173974.0,145.343,145.6184,145.3036,145.6184,173974.0
2020-01-02 15:55:00,148.04,148.2,147.96,148.18,305105.0,145.6184,145.7758,145.5397,145.7561,305105.0
2020-01-03 09:30:00,146.4,147.18,146.05,147.0,452407.0,144.0052,144.7725,143.661,144.5954,452407.0
2020-01-03 09:35:00,146.95,147.22,146.76,147.08,113678.0,144.5462,144.8118,144.3593,144.6741,113678.0
2020-01-03 09:40:00,147.1,147.87,146.98,147.78,115327.0,144.6938,145.4512,144.5757,145.3627,115327.0
2020-01-03 09:45:00,147.77,147.9,147.2,147.27,133561.0,145.3528,145.4807,144.7921,144.861,133561.0
2020-01-03 09:50:00,147.25,147.26,146.54,146.54,98770.0,144.8413,144.8512,144.1429,144.1429,98770.0
2020-01-03 09:55:00,146.55,146.69,146.31,146.41,113053.0,144.1528,144.2905,143.9167,144.0151,113053.0
2020-01-03 10:00:00,146.41,146.46,146.14,146.26,98592.0,144.0151,144.0643,143.7495,143.8675,98592.0
2020-01-03 10:05:00,146.26,146.41,146.16,146.33,70474.0,143.8675,144.0151,143.7692,143.9364,70474.0
2020-01-03 10:10:00,146.33,146.38,146.06,146.37,76424.0,143.9364,143.9856,143.6708,143.9757,76424.0
2020-01-03 10:15:00,146.38,146.66,146.36,146.54,82411.0,143.9856,144.261,143.9659,144.1429,82411.0
2020-01-03 10:20:00,146.54,146.62,146.35,146.6,53724.0,144.1429,144.2216,143.9561,144.202,53724.0
2020-01-03 10:25:00,146.59,146.79,146.55,146.76,54848.0,144.1921,144.3889,144.1528,144.3593,54848.0
2020-01-03 10:30:00,146.75,146.78,146.55,146.67,46557.0,144.3495,144.379,144.1528,144.2708,46557.0
2020-01-03 10:35:00,146.67,146.71,146.59,146.68,35518.0,144.2708,144.3102,144.1921,144.2807,35518.0
2020-01-03 10:40:00,146.68,147.23,146.67,147.14,74637.0,144.2807,144.8217,144.2708,144.7331,74637.0
2020-01-03 10:45:00,147.13,147.19,146.99,147.1,55918.0,144.7233,144.7823,144.5856,144.6938,55918.0
2020-01-03 10:50:00,147.1,147.32,146.98,147.17,99038.0,144.6938,144.9102,144.5757,144.7626,99038.0
2020-01-03 10:55:00,147.16,147.18,147.02,147.08,49574.0,144.7528,144.7725,144.6151,144.6741,49574.0
2020-01-03 11:00:00,147.07,147.1,146.89,146.92,53553.0,144.6643,144.6938,144.4872,144.5167,53553.0
2020-01-03 11:05:00,146.92,146.92,146.77,146.82,30923.0,144.5167,144.5167,144.3692,144.4184,30923.0
2020-01-03 11:10:00,146.82,147.07,146.77,147.05,74589.0,144.4184,144.6643,144.3692,144.6446,74589.0
2020-01-03 11:15:00,147.04,147.08,146.86,146.88,23311.0,144.6348,144.6741,144.4577,144.4774,23311.0
2020-01-03 11:20:00,146.87,146.99,146.81,146.83,31390.0,144.4675,144.5856,144.4085,144.4282,31390.0
2020-01-03 11:25:00,146.84,146.88,146.77,146.82,33428.0,144.438,144.4774,144.3692,144.4184,33428.0
2020-01-03 11:30:00,146.8,146.88,146.79,146.85,27417.0,144.3987,144.4774,144.3889,144.4479,27417.0
2020-01-03 11:35:00,146.85,146.96,146.8,146.94,41529.0,144.4479,144.5561,144.3987,144.5364,41529.0
2020-01-03 11:40:00,146.94,147.05,146.92,146.98,30366.0,144.5364,144.6446,144.5167,144.5757,30366.0
2020-01-03 11:45:00,146.97,146.99,146.91,146.94,34978.0,144.5659,144.5856,144.5069,144.5364,34978.0
2020-01-03 11:50:00,146.93,147.14,146.93,147.14,30369.0,144.5266,144.7331,144.5266,144.7331,30369.0
2020-01-03 11:55:00,147.12,147.13,147.01,147.09,49427.0,144.7135,144.7233,144.6053,144.6839,49427.0
2020-01-03 12:00:00,147.09,147.3,147.09,147.3,39281.0,144.6839,144.8905,144.6839,144.8905,39281.0
2020-01-03 12:05:00,147.3,147.44,147.27,147.42,62726.0,144.8905,145.0282,144.861,145.0085,62726.0
2020-01-03 12:10:00,147.42,147.43,147.27,147.28,37536.0,145.0085,145.0184,144.861,144.8708,37536.0
2020-01-03 12:15:00,147.27,147.43,147.19,147.42,28664.0,144.861,145.0184,144.7823,145.0085,28664.0
2020-01-03 12:20:00,147.42,147.46,147.33,147.34,31413.0,145.0085,145.0479,144.92,144.9299,31413.0
2020-01-03 12:25:00,147.34,147.41,147.33,147.35,28197.0,144.9299,144.9987,144.92,144.9397,28197.0
2020-01-03 12:30:00,147.35,147.48,147.32,147.46,30395.0,144.9397,145.0676,144.9102,145.0479,30395.0
2020-01-03 12:35:00,147.47,147.48,147.37,147.47,22914.0,145.0577,145.0676,144.9594,145.0577,22914.0
2020-01-03 12:40:00,147.48,147.52,147.39,147.44,36088.0,145.0676,145.1069,144.979,145.0282,36088.0
2020-01-03 12:45:00,147.44,147.48,147.38,147.4,23284.0,145.0282,145.0676,144.9692,144.9889,23284.0
2020-01-03 12:50:00,147.41,147.43,147.35,147.38,25225.0,144.9987,145.0184,144.9397,144.9692,25225.0
2020-01-03 12:55:00,147.37,147.38,147.27,147.3,30069.0,144.9594,144.9692,144.861,144.8905,30069.0
2020-01-03 13:00:00,147.31,147.44,147.29,147.39,33640.0,144.9003,145.0282,144.8807,144.979,33640.0
2020-01-03 13:05:00,147.37,147.54,147.37,147.5,33949.0,144.9594,145.1266,144.9594,145.0872,33949.0
2020-01-03 13:10:00,147.51,147.54,147.48,147.48,33653.0,145.0971,145.1266,145.0676,145.0676,33653.0
2020-01-03 13:15:00,147.47,147.5,147.36,147.36,30364.0,145.0577,145.0872,144.9495,144.9495,30364.0
2020-01-03 13:20:00,147.36,147.43,147.31,147.42,24357.0,144.9495,145.0184,144.9003,145.0085,24357.0
2020-01-03 13:25:00,147.42,147.46,147.41,147.44,23140.0,145.0085,145.0479,144.9987,145.0282,23140.0
2020-01-03 13:30:00,147.43,147.46,147.22,147.22,30904.0,145.0184,145.0479,144.8118,144.8118,30904.0
2020-01-03 13:35:00,147.23,147.25,146.9,147.09,54626.0,144.8217,144.8413,144.4971,144.6839,54626.0
2020-01-03 13:40:00,147.11,147.2,147.04,147.08,37153.0,144.7036,144.7921,144.6348,144.6741,37153.0
2020-01-03 13:45:00,147.07,147.13,147.0,147.04,29978.0,144.6643,144.7233,144.5954,144.6348,29978.0
2020-01-03 13:50:00,147.04,147.17,147.02,147.09,27526.0,144.6348,144.7626,144.6151,144.6839,27526.0
2020-01-03 13:55:00,147.08,147.1,147.01,147.01,21551.0,144.6741,144.6938,144.6053,144.6053,21551.0
2020-01-03 14:00:00,147.04,147.11,146.86,146.88,27206.0,144.6348,144.7036,144.4577,144.4774,27206.0
2020-01-03 14:05:00,146.89,146.96,146.84,146.88,21976.0,144.4872,144.5561,144.438,144.4774,21976.0
2020-01-03 14:10:00,146.87,146.93,146.87,146.92,27399.0,144.4675,144.5266,144.4675,144.5167,27399.0
2020-01-03 14:15:00,146.92,147.05,146.89,146.98,36198.0,144.5167,144.6446,144.4872,144.5757,36198.0
2020-01-03 14:20:00,146.98,147.02,146.93,146.96,17150.0,144.5757,144.6151,144.5266,144.5561,17150.0
2020-01-03 14:25:00,146.97,146.98,146.87,146.96,16842.0,144.5659,144.5757,144.4675,144.5561,16842.0
2020-01-03 14:30:00,146.95,146.98,146.89,146.93,18371.0,144.5462,144.5757,144.4872,144.5266,18371.0
2020-01-03 14:35:00,146.92,147.0,146.88,146.99,38647.0,144.5167,144.5954,144.4774,144.5856,38647.0
2020-01-03 14:40:00,146.99,147.1,146.97,147.09,42898.0,144.5856,144.6938,144.5659,144.6839,42898.0
2020-01-03 14:45:00,147.09,147.12,147.06,147.12,27269.0,144.6839,144.7135,144.6544,144.7135,27269.0
2020-01-03 14:50:00,147.12,147.17,147.07,147.11,26318.0,144.7135,144.7626,144.6643,144.7036,26318.0
2020-01-03 14:55:00,147.13,147.23,147.12,147.19,31525.0,144.7233,144.8217,144.7135,144.7823,31525.0
2020-01-03 15:00:00,147.19,147.34,147.09,147.21,43459.0,144.7823,144.9299,144.6839,144.802,43459.0
2020-01-03 15:05:00,147.21,147.24,147.12,147.14,34235.0,144.802,144.8315,144.7135,144.7331,34235.0
2020-01-03 15:10:00,147.15,147.17,147.05,147.09,34472.0,144.743,144.7626,144.6446,144.6839,34472.0
2020-01-03 15:15:00,147.08,147.09,146.93,146.98,46416.0,144.6741,144.6839,144.5266,144.5757,46416.0
2020-01-03 15:20:00,146.99,147.02,146.89,146.95,57502.0,144.5856,144.6151,144.4872,144.5462,57502.0
2020-01-03 15:25:00,146.93,146.95,146.82,146.89,42618.0,144.5266,144.5462,144.4184,144.4872,42618.0
2020-01-03 15:30:00,146.87,146.89,146.75,146.8,55054.0,144.4675,144.4872,144.3495,144.3987,55054.0
2020-01-03 15:35:00,146.8,146.83,146.71,146.73,57273.0,144.3987,144.4282,144.3102,144.3298,57273.0
2020-01-03 15:40:00,146.72,146.8,146.68,146.79,59517.0,144.32,144.3987,144.2807,144.3889,59517.0
2020-01-03 15:45:00,146.79,146.8,146.67,146.7,52789.0,144.3889,144.3987,144.2708,144.3003,52789.0
2020-01-03 15:50:00,146.69,146.81,146.65,146.69,116262.0,144.2905,144.4085,144.2511,144.2905,116262.0
2020-01-03 15:55:00,146.69,146.75,146.47,146.48,360307.0,144.2905,144.3495,144.0741,144.0839,360307.0
2020-01-06 09:30:00,145.49,146.03,145.12,145.6,294813.0,143.1101,143.6413,142.7462,143.2183,294813.0
2020-01-06 09:35:00,145.56,145.61,145.26,145.36,172720.0,143.179,143.2282,142.8839,142.9822,172720.0
2020-01-06 09:40:00,145.34,145.45,145.13,145.41,77572.0,142.9626,143.0708,142.756,143.0314,77572.0
2020-01-06 09:45:00,145.4,145.82,145.33,145.42,92409.0,143.0216,143.4347,142.9527,143.0413,92409.0
2020-01-06 09:50:00,145.4,145.48,145.17,145.21,82051.0,143.0216,143.1003,142.7954,142.8347,82051.0
2020-01-06 09:55:00,145.21,145.41,145.07,145.27,84243.0,142.8347,143.0314,142.697,142.8937,84243.0
2020-01-06 10:00:00,145.29,145.31,145.08,145.13,87750.0,142.9134,142.9331,142.7068,142.756,87750.0
2020-01-06 10:05:00,145.14,145.34,145.04,145.25,91255.0,142.7658,142.9626,142.6675,142.874,91255.0
2020-01-06 10:10:00,145.27,145.31,144.81,144.93,189527.0,142.8937,142.9331,142.4412,142.5593,189527.0
2020-01-06 10:15:00,144.93,145.14,144.91,145.09,64769.0,142.5593,142.7658,142.5396,142.7167,64769.0
2020-01-06 10:20:00,145.1,145.32,145.03,145.23,128996.0,142.7265,142.9429,142.6576,142.8544,128996.0
2020-01-06 10:25:00,145.23,145.34,144.91,144.99,115090.0,142.8544,142.9626,142.5396,142.6183,115090.0
2020-01-06 10:30:00,145.0,145.01,144.31,144.58,264202.0,142.6281,142.638,141.9494,142.215,264202.0
2020-01-06 10:35:00,144.57,144.85,144.49,144.8,74939.0,142.2052,142.4806,142.1265,142.4314,74939.0
2020-01-06 10:40:00,144.79,144.81,144.6,144.71,110480.0,142.4216,142.4412,142.2347,142.3429,110480.0
2020-01-06 10:45:00,144.71,144.92,144.62,144.9,75802.0,142.3429,142.5494,142.2543,142.5298,75802.0
2020-01-06 10:50:00,144.92,145.12,144.92,145.03,66359.0,142.5494,142.7462,142.5494,142.6576,66359.0
2020-01-06 10:55:00,145.02,145.08,144.9,144.97,83683.0,142.6478,142.7068,142.5298,142.5986,83683.0
2020-01-06 11:00:00,145.0,145.16,144.99,145.12,38030.0,142.6281,142.7855,142.6183,142.7462,38030.0
2020-01-06 11:05:00,145.11,145.18,145.02,145.11,52030.0,142.7363,142.8052,142.6478,142.7363,52030.0
2020-01-06 11:10:00,145.1,145.12,144.95,145.0,67722.0,142.7265,142.7462,142.579,142.6281,67722.0
2020-01-06 11:15:00,145.0,145.08,144.95,145.03,48492.0,142.6281,142.7068,142.579,142.6576,48492.0
2020-01-06 11:20:00,145.01,145.14,144.94,144.94,50258.0,142.638,142.7658,142.5691,142.5691,50258.0
2020-01-06 11:25:00,144.93,144.95,144.84,144.86,52940.0,142.5593,142.579,142.4708,142.4904,52940.0
2020-01-06 11:30:00,144.85,145.01,144.8,144.84,50565.0,142.4806,142.638,142.4314,142.4708,50565.0
2020-01-06 11:35:00,144.84,144.93,144.75,144.79,97137.0,142.4708,142.5593,142.3822,142.4216,97137.0
2020-01-06 11:40:00,144.78,144.82,144.67,144.77,46039.0,142.4117,142.4511,142.3035,142.4019,46039.0
2020-01-06 11:45:00,144.76,144.79,144.65,144.66,37096.0,142.3921,142.4216,142.2839,142.2937,37096.0
2020-01-06 11:50:00,144.67,144.72,144.48,144.63,122414.0,142.3035,142.3527,142.1166,142.2642,122414.0
2020-01-06 11:55:00,144.64,144.66,144.51,144.52,51594.0,142.274,142.2937,142.1461,142.156,51594.0
2020-01-06 12:00:00,144.52,144.54,144.43,144.48,61522.0,142.156,142.1757,142.0675,142.1166,61522.0
2020-01-06 12:05:00,144.48,144.75,144.48,144.73,63973.0,142.1166,142.3822,142.1166,142.3626,63973.0
2020-01-06 12:10:00,144.75,144.75,144.48,144.5,47174.0,142.3822,142.3822,142.1166,142.1363,47174.0
2020-01-06 12:15:00,144.5,144.5,144.42,144.5,56071.0,142.1363,142.1363,142.0576,142.1363,56071.0
2020-01-06 12:20:00,144.5,144.67,144.46,144.67,44022.0,142.1363,142.3035,142.097,142.3035,44022.0
2020-01-06 12:25:00,144.67,144.68,144.59,144.62,28988.0,142.3035,142.3134,142.2248,142.2543,28988.0
2020-01-06 12:30:00,144.62,144.74,144.56,144.71,53497.0,142.2543,142.3724,142.1953,142.3429,53497.0
2020-01-06 12:35:00,144.73,144.77,144.57,144.6,46480.0,142.3626,142.4019,142.2052,142.2347,46480.0
2020-01-06 12:40:00,144.59,144.67,144.58,144.59,17542.0,142.2248,142.3035,142.215,142.2248,17542.0
2020-01-06 12:45:00,144.59,144.72,144.56,144.65,28979.0,142.2248,142.3527,142.1953,142.2839,28979.0
2020-01-06 12:50:00,144.66,144.69,144.57,144.59,35445.0,142.2937,142.3232,142.2052,142.2248,35445.0
2020-01-06 12:55:00,144.6,144.71,144.6,144.68,38598.0,142.2347,142.3429,142.2347,142.3134,38598.0
2020-01-06 13:00:00,144.68,144.7,144.61,144.66,33033.0,142.3134,142.333,142.2445,142.2937,33033.0
2020-01-06 13:05:00,144.66,144.81,144.66,144.71,45606.0,142.2937,142.4412,142.2937,142.3429,45606.0
2020-01-06 13:10:00,144.71,144.85,144.7,144.84,40484.0,142.3429,142.4806,142.333,142.4708,40484.0
2020-01-06 13:15:00,144.83,144.9,144.79,144.89,64285.0,142.4609,142.5298,142.4216,142.5199,64285.0
2020-01-06 13:20:00,144.88,144.9,144.83,144.9,37712.0,142.5101,142.5298,142.4609,142.5298,37712.0
2020-01-06 13:25:00,144.9,144.99,144.89,144.99,50122.0,142.5298,142.6183,142.5199,142.6183,50122.0
2020-01-06 13:30:00,144.99,145.35,144.98,145.3,129794.0,142.6183,142.9724,142.6085,142.9232,129794.0
2020-01-06 13:35:00,145.29,145.41,145.13,145.13,126777.0,142.9134,143.0314,142.756,142.756,126777.0
2020-01-06 13:40:00,145.13,145.4,145.13,145.39,87734.0,142.756,143.0216,142.756,143.0118,87734.0
2020-01-06 13:45:00,145.38,145.45,145.32,145.39,94093.0,143.0019,143.0708,142.9429,143.0118,94093.0
2020-01-06 13:50:00,145.38,145.48,145.31,145.45,38640.0,143.0019,143.1003,142.9331,143.0708,38640.0
2020-01-06 13:55:00,145.45,145.47,145.14,145.15,48825.0,143.0708,143.0904,142.7658,142.7757,48825.0
2020-01-06 14:00:00,145.15,145.22,145.11,145.19,34896.0,142.7757,142.8445,142.7363,142.815,34896.0
2020-01-06 14:05:00,145.19,145.35,145.19,145.34,26923.0,142.815,142.9724,142.815,142.9626,26923.0
2020-01-06 14:10:00,145.35,145.5,145.33,145.42,55890.0,142.9724,143.12,142.9527,143.0413,55890.0
2020-01-06 14:15:00,145.44,145.55,145.38,145.52,76521.0,143.0609,143.1691,143.0019,143.1396,76521.0
2020-01-06 14:20:00,145.53,145.58,145.38,145.39,96268.0,143.1495,143.1986,143.0019,143.0118,96268.0
2020-01-06 14:25:00,145.37,145.4,145.26,145.39,46233.0,142.9921,143.0216,142.8839,143.0118,46233.0
2020-01-06 14:30:00,145.37,145.38,145.15,145.16,37179.0,142.9921,143.0019,142.7757,142.7855,37179.0
2020-01-06 14:35:00,145.14,145.21,145.0,145.03,51231.0,142.7658,142.8347,142.6281,142.6576,51231.0
2020-01-06 14:40:00,145.02,145.12,144.96,145.08,56679.0,142.6478,142.7462,142.5888,142.7068,56679.0
2020-01-06 14:45:00,145.08,145.28,145.07,145.23,51741.0,142.7068,142.9036,142.697,142.8544,51741.0
2020-01-06 14:50:00,145.22,145.22,145.08,145.1,28402.0,142.8445,142.8445,142.7068,142.7265,28402.0
2020-01-06 14:55:00,145.09,145.18,145.08,145.12,33600.0,142.7167,142.8052,142.7068,142.7462,33600.0
2020-01-06 15:00:00,145.13,145.2,145.06,145.12,38717.0,142.756,142.8249,142.6872,142.7462,38717.0
2020-01-06 15:05:00,145.12,145.12,144.97,145.05,37833.0,142.7462,142.7462,142.5986,142.6773,37833.0
2020-01-06 15:10:00,145.04,145.15,145.01,145.15,33715.0,142.6675,142.7757,142.638,142.7757,33715.0
2020-01-06 15:15:00,145.16,145.18,145.09,145.12,39780.0,142.7855,142.8052,142.7167,142.7462,39780.0
2020-01-06 15:20:00,145.12,145.12,145.07,145.12,43328.0,142.7462,142.7462,142.697,142.7462,43328.0
2020-01-06 15:25:00,145.11,145.25,145.06,145.1,72472.0,142.7363,142.874,142.6872,142.7265,72472.0
2020-01-06 15:30:00,145.1,145.33,145.08,145.28,68716.0,142.7265,142.9527,142.7068,142.9036,68716.0
2020-01-06 15:35:00,145.27,145.41,145.23,145.38,117726.0,142.8937,143.0314,142.8544,143.0019,117726.0
2020-01-06 15:40:00,145.38,145.45,145.33,145.4,74386.0,143.0019,143.0708,142.9527,143.0216,74386.0
2020-01-06 15:45:00,145.41,145.43,145.32,145.38,70431.0,143.0314,143.0511,142.9429,143.0019,70431.0
2020-01-06 15:50:00,145.38,145.58,145.38,145.57,135324.0,143.0019,143.1986,143.0019,143.1888,135324.0
2020-01-06 15:55:00,145.57,145.67,145.5,145.65,234402.0,143.1888,143.2872,143.12,143.2675,234402.0
2020-01-07 09:30:00,145.99,146.24,145.42,146.05,330684.0,143.6019,143.8479,143.0413,143.661,330684.0
2020-01-07 09:35:00,146.05,146.36,145.78,145.86,147712.0,143.661,143.9659,143.3954,143.4741,147712.0
2020-01-07 09:40:00,145.84,145.92,145.57,145.66,82434.0,143.4544,143.5331,143.1888,143.2773,82434.0
2020-01-07 09:45:00,145.65,145.95,145.58,145.88,73888.0,143.2675,143.5626,143.1986,143.4937,73888.0
2020-01-07 09:50:00,145.87,145.87,145.54,145.56,79183.0,143.4839,143.4839,143.1593,143.179,79183.0
2020-01-07 09:55:00,145.54,145.82,145.5,145.7,57367.0,143.1593,143.4347,143.12,143.3167,57367.0
2020-01-07 10:00:00,145.74,145.93,145.69,145.84,62245.0,143.356,143.5429,143.3068,143.4544,62245.0
2020-01-07 10:05:00,145.82,145.89,145.63,145.71,55898.0,143.4347,143.5036,143.2478,143.3265,55898.0
2020-01-07 10:10:00,145.72,145.78,145.63,145.68,93868.0,143.3364,143.3954,143.2478,143.297,93868.0
2020-01-07 10:15:00,145.68,145.84,145.67,145.77,53714.0,143.297,143.4544,143.2872,143.3855,53714.0
2020-01-07 10:20:00,145.76,145.82,145.71,145.72,43332.0,143.3757,143.4347,143.3265,143.3364,43332.0
2020-01-07 10:25:00,145.71,145.84,145.65,145.83,51240.0,143.3265,143.4544,143.2675,143.4446,51240.0
2020-01-07 10:30:00,145.83,145.89,145.72,145.88,49841.0,143.4446,143.5036,143.3364,143.4937,49841.0
2020-01-07 10:35:00,145.89,146.0,145.89,145.94,72286.0,143.5036,143.6118,143.5036,143.5528,72286.0
2020-01-07 10:40:00,145.93,146.0,145.86,145.98,89950.0,143.5429,143.6118,143.4741,143.5921,89950.0
2020-01-07 10:45:00,145.98,146.15,145.96,146.05,109438.0,143.5921,143.7593,143.5724,143.661,109438.0
2020-01-07 10:50:00,146.05,146.09,145.99,145.99,59297.0,143.661,143.7003,143.6019,143.6019,59297.0
2020-01-07 10:55:00,145.98,146.21,145.96,146.19,94713.0,143.5921,143.8183,143.5724,143.7987,94713.0
2020-01-07 11:00:00,146.19,146.44,146.08,146.4,93328.0,143.7987,144.0446,143.6905,144.0052,93328.0
2020-01-07 11:05:00,146.38,146.51,146.37,146.44,95508.0,143.9856,144.1134,143.9757,144.0446,95508.0
2020-01-07 11:10:00,146.45,146.45,146.33,146.41,42298.0,144.0544,144.0544,143.9364,144.0151,42298.0
2020-01-07 11:15:00,146.41,146.45,146.35,146.42,36406.0,144.0151,144.0544,143.9561,144.0249,36406.0
2020-01-07 11:20:00,146.42,146.42,146.17,146.4,53312.0,144.0249,144.0249,143.779,144.0052,53312.0
2020-01-07 11:25:00,146.4,146.42,146.37,146.42,29090.0,144.0052,144.0249,143.9757,144.0249,29090.0
2020-01-07 11:30:00,146.43,146.66,146.42,146.48,46448.0,144.0347,144.261,144.0249,144.0839,46448.0
2020-01-07 11:35:00,146.49,146.61,146.41,146.52,59667.0,144.0938,144.2118,144.0151,144.1233,59667.0
2020-01-07 11:40:00,146.53,146.58,146.47,146.48,33396.0,144.1331,144.1823,144.0741,144.0839,33396.0
2020-01-07 11:45:00,146.48,146.59,146.26,146.3,62424.0,144.0839,144.1921,143.8675,143.9069,62424.0
2020-01-07 11:50:00,146.31,146.34,146.17,146.2,25707.0,143.9167,143.9462,143.779,143.8085,25707.0
2020-01-07 11:55:00,146.19,146.28,146.14,146.24,30324.0,143.7987,143.8872,143.7495,143.8479,30324.0
2020-01-07 12:00:00,146.24,146.57,146.23,146.4,179036.0,143.8479,144.1725,143.838,144.0052,179036.0
2020-01-07 12:05:00,146.39,146.59,146.36,146.59,54032.0,143.9954,144.1921,143.9659,144.1921,54032.0
2020-01-07 12:10:00,146.58,146.76,146.57,146.7,79789.0,144.1823,144.3593,144.1725,144.3003,79789.0
2020-01-07 12:15:00,146.69,146.74,146.66,146.66,37947.0,144.2905,144.3397,144.261,144.261,37947.0
2020-01-07 12:20:00,146.67,146.68,146.58,146.63,29116.0,144.2708,144.2807,144.1823,144.2315,29116.0
2020-01-07 12:25:00,146.62,146.67,146.59,146.62,36327.0,144.2216,144.2708,144.1921,144.2216,36327.0
2020-01-07 12:30:00,146.62,146.63,146.47,146.49,37614.0,144.2216,144.2315,144.0741,144.0938,37614.0
2020-01-07 12:35:00,146.49,146.72,146.49,146.65,36089.0,144.0938,144.32,144.0938,144.2511,36089.0
2020-01-07 12:40:00,146.66,146.68,146.61,146.64,31238.0,144.261,144.2807,144.2118,144.2413,31238.0
2020-01-07 12:45:00,146.64,146.66,146.59,146.62,28763.0,144.2413,144.261,144.1921,144.2216,28763.0
2020-01-07 12:50:00,146.61,146.61,146.48,146.52,24425.0,144.2118,144.2118,144.0839,144.1233,24425.0
2020-01-07 12:55:00,146.53,146.68,146.52,146.67,55821.0,144.1331,144.2807,144.1233,144.2708,55821.0
2020-01-07 13:00:00,146.68,146.83,146.67,146.77,102295.0,144.2807,144.4282,144.2708,144.3692,102295.0
2020-01-07 13:05:00,146.74,146.87,146.73,146.85,35692.0,144.3397,144.4675,144.3298,144.4479,35692.0
2020-01-07 13:10:00,146.84,146.87,146.76,146.84,35440.0,144.438,144.4675,144.3593,144.438,35440.0
2020-01-07 13:15:00,146.84,146.84,146.74,146.75,19703.0,144.438,144.438,144.3397,144.3495,19703.0
2020-01-07 13:20:00,146.76,146.81,146.72,146.77,23991.0,144.3593,144.4085,144.32,144.3692,23991.0
2020-01-07 13:25:00,146.78,146.78,146.66,146.67,34300.0,144.379,144.379,144.261,144.2708,34300.0
2020-01-07 13:30:00,146.67,146.73,146.65,146.68,28606.0,144.2708,144.3298,144.2511,144.2807,28606.0
2020-01-07 13:35:00,146.69,146.71,146.55,146.56,33429.0,144.2905,144.3102,144.1528,144.1626,33429.0
2020-01-07 13:40:00,146.55,146.6,146.47,146.47,21145.0,144.1528,144.202,144.0741,144.0741,21145.0
2020-01-07 13:45:00,146.48,146.58,146.46,146.56,22759.0,144.0839,144.1823,144.0643,144.1626,22759.0
2020-01-07 13:50:00,146.56,146.56,146.5,146.54,16972.0,144.1626,144.1626,144.1036,144.1429,16972.0
2020-01-07 13:55:00,146.53,146.58,146.47,146.47,20863.0,144.1331,144.1823,144.0741,144.0741,20863.0
2020-01-07 14:00:00,146.48,146.49,146.34,146.34,25000.0,144.0839,144.0938,143.9462,143.9462,25000.0
2020-01-07 14:05:00,146.34,146.34,146.27,146.28,31086.0,143.9462,143.9462,143.8774,143.8872,31086.0
2020-01-07 14:10:00,146.27,146.27,146.03,146.04,43211.0,143.8774,143.8774,143.6413,143.6511,43211.0
2020-01-07 14:15:00,146.04,146.14,146.03,146.13,64900.0,143.6511,143.7495,143.6413,143.7396,64900.0
2020-01-07 14:20:00,146.14,146.21,146.11,146.16,33684.0,143.7495,143.8183,143.72,143.7692,33684.0
2020-01-07 14:25:00,146.14,146.17,146.06,146.07,22558.0,143.7495,143.779,143.6708,143.6806,22558.0
2020-01-07 14:30:00,146.08,146.12,146.02,146.11,26134.0,143.6905,143.7298,143.6314,143.72,26134.0
2020-01-07 14:35:00,146.1,146.12,145.92,145.94,53431.0,143.7101,143.7298,143.5331,143.5528,53431.0
2020-01-07 14:40:00,145.94,145.95,145.83,145.92,47360.0,143.5528,143.5626,143.4446,143.5331,47360.0
2020-01-07 14:45:00,145.92,145.96,145.9,145.95,17666.0,143.5331,143.5724,143.5134,143.5626,17666.0
2020-01-07 14:50:00,145.95,145.96,145.75,145.81,37670.0,143.5626,143.5724,143.3659,143.4249,37670.0
2020-01-07 14:55:00,145.81,145.84,145.78,145.83,37410.0,143.4249,143.4544,143.3954,143.4446,37410.0
2020-01-07 15:00:00,145.83,145.96,145.83,145.87,35181.0,143.4446,143.5724,143.4446,143.4839,35181.0
2020-01-07 15:05:00,145.87,145.87,145.8,145.84,23528.0,143.4839,143.4839,143.415,143.4544,23528.0
2020-01-07 15:10:00,145.84,145.94,145.83,145.93,28685.0,143.4544,143.5528,143.4446,143.5429,28685.0
2020-01-07 15:15:00,145.93,145.95,145.89,145.93,36628.0,143.5429,143.5626,143.5036,143.5429,36628.0
2020-01-07 15:20:00,145.94,146.0,145.85,145.85,42162.0,143.5528,143.6118,143.4642,143.4642,42162.0
2020-01-07 15:25:00,145.87,145.87,145.78,145.83,41015.0,143.4839,143.4839,143.3954,143.4446,41015.0
2020-01-07 15:30:00,145.83,145.93,145.79,145.79,65055.0,143.4446,143.5429,143.4052,143.4052,65055.0
2020-01-07 15:35:00,145.79,145.8,145.71,145.73,59217.0,143.4052,143.415,143.3265,143.3462,59217.0
2020-01-07 15:40:00,145.74,145.77,145.72,145.77,38345.0,143.356,143.3855,143.3364,143.3855,38345.0
2020-01-07 15:45:00,145.77,145.77,145.68,145.69,73508.0,143.3855,143.3855,143.297,143.3068,73508.0
2020-01-07 15:50:00,145.67,145.69,145.51,145.67,122824.0,143.2872,143.3068,143.1298,143.2872,122824.0
2020-01-07 15:55:00,145.67,145.76,145.63,145.68,186265.0,143.2872,143.3757,143.2478,143.297,186265.0
2020-01-08 09:30:00,145.49,145.5,144.88,145.22,254422.0,143.1101,143.12,142.5101,142.8445,254422.0
2020-01-08 09:35:00,145.14,145.22,144.99,145.11,64090.0,142.7658,142.8445,142.6183,142.7363,64090.0
2020-01-08 09:40:00,145.11,145.21,144.92,144.92,108840.0,142.7363,142.8347,142.5494,142.5494,108840.0
2020-01-08 09:45:00,144.94,145.1,144.82,145.04,220280.0,142.5691,142.7265,142.4511,142.6675,220280.0
2020-01-08 09:50:00,145.07,145.3,144.98,145.25,300133.0,142.697,142.9232,142.6085,142.874,300133.0
2020-01-08 09:55:00,145.24,145.36,144.97,145.08,94395.0,142.8642,142.9822,142.5986,142.7068,94395.0
2020-01-08 10:00:00,145.1,145.35,145.06,145.27,61798.0,142.7265,142.9724,142.6872,142.8937,61798.0
2020-01-08 10:05:00,145.27,145.49,145.25,145.36,71478.0,142.8937,143.1101,142.874,142.9822,71478.0
2020-01-08 10:10:00,145.37,145.61,145.34,145.61,60676.0,142.9921,143.2282,142.9626,143.2282,60676.0
2020-01-08 10:15:00,145.62,145.79,145.32,145.37,91134.0,143.238,143.4052,142.9429,142.9921,91134.0
2020-01-08 10:20:00,145.37,145.38,145.24,145.27,42947.0,142.9921,143.0019,142.8642,142.8937,42947.0
2020-01-08 10:25:00,145.27,145.32,145.15,145.25,32867.0,142.8937,142.9429,142.7757,142.874,32867.0
2020-01-08 10:30:00,145.23,145.27,145.12,145.14,35603.0,142.8544,142.8937,142.7462,142.7658,35603.0
2020-01-08 10:35:00,145.12,145.18,145.09,145.13,31874.0,142.7462,142.8052,142.7167,142.756,31874.0
2020-01-08 10:40:00,145.14,145.22,145.11,145.16,45202.0,142.7658,142.8445,142.7363,142.7855,45202.0
2020-01-08 10:45:00,145.16,145.17,144.86,144.91,99012.0,142.7855,142.7954,142.4904,142.5396,99012.0
2020-01-08 10:50:00,144.91,145.08,144.86,144.97,72122.0,142.5396,142.7068,142.4904,142.5986,72122.0
2020-01-08 10:55:00,144.97,145.07,144.94,145.02,101779.0,142.5986,142.697,142.5691,142.6478,101779.0
2020-01-08 11:00:00,145.01,145.05,144.92,145.03,54055.0,142.638,142.6773,142.5494,142.6576,54055.0
2020-01-08 11:05:00,145.03,145.36,145.0,145.31,53222.0,142.6576,142.9822,142.6281,142.9331,53222.0
2020-01-08 11:10:00,145.33,145.41,145.27,145.39,38476.0,142.9527,143.0314,142.8937,143.0118,38476.0
2020-01-08 11:15:00,145.4,145.47,145.35,145.42,33495.0,143.0216,143.0904,142.9724,143.0413,33495.0
2020-01-08 11:20:00,145.42,145.43,145.35,145.38,13587.0,143.0413,143.0511,142.9724,143.0019,13587.0
2020-01-08 11:25:00,145.39,145.74,145.3,145.69,45096.0,143.0118,143.356,142.9232,143.3068,45096.0
2020-01-08 11:30:00,145.68,145.68,145.35,145.47,33754.0,143.297,143.297,142.9724,143.0904,33754.0
2020-01-08 11:35:00,145.48,145.84,145.48,145.76,39608.0,143.1003,143.4544,143.1003,143.3757,39608.0
2020-01-08 11:40:00,145.77,146.13,145.74,146.07,173382.0,143.3855,143.7396,143.356,143.6806,173382.0
2020-01-08 11:45:00,146.06,146.11,145.79,146.0,89490.0,143.6708,143.72,143.4052,143.6118,89490.0
2020-01-08 11:50:00,146.01,146.11,145.97,146.03,48928.0,143.6216,143.72,143.5823,143.6413,48928.0
2020-01-08 11:55:00,146.05,146.05,145.87,145.92,49776.0,143.661,143.661,143.4839,143.5331,49776.0
2020-01-08 12:00:00,145.93,146.0,145.9,145.97,71226.0,143.5429,143.6118,143.5134,143.5823,71226.0
2020-01-08 12:05:00,145.98,145.99,145.8,145.84,60509.0,143.5921,143.6019,143.415,143.4544,60509.0
2020-01-08 12:10:00,145.84,145.85,145.65,145.74,76924.0,143.4544,143.4642,143.2675,143.356,76924.0
2020-01-08 12:15:00,145.74,145.79,145.7,145.78,32854.0,143.356,143.4052,143.3167,143.3954,32854.0
2020-01-08 12:20:00,145.79,145.83,145.72,145.79,34420.0,143.4052,143.4446,143.3364,143.4052,34420.0
2020-01-08 12:25:00,145.8,145.9,145.8,145.85,37292.0,143.415,143.5134,143.415,143.4642,37292.0
2020-01-08 12:30:00,145.85,145.86,145.7,145.75,44740.0,143.4642,143.4741,143.3167,143.3659,44740.0
2020-01-08 12:35:00,145.75,145.77,145.69,145.74,31211.0,143.3659,143.3855,143.3068,143.356,31211.0
2020-01-08 12:40:00,145.73,145.78,145.71,145.78,24459.0,143.3462,143.3954,143.3265,143.3954,24459.0
2020-01-08 12:45:00,145.77,145.8,145.71,145.8,30662.0,143.3855,143.415,143.3265,143.415,30662.0
2020-01-08 12:50:00,145.8,145.85,145.74,145.81,31560.0,143.415,143.4642,143.356,143.4249,31560.0
2020-01-08 12:55:00,145.81,145.93,145.76,145.87,21233.0,143.4249,143.5429,143.3757,143.4839,21233.0
2020-01-08 13:00:00,145.85,145.87,145.67,145.74,24448.0,143.4642,143.4839,143.2872,143.356,24448.0
2020-01-08 13:05:00,145.73,145.86,145.7,145.8,30405.0,143.3462,143.4741,143.3167,143.415,30405.0
2020-01-08 13:10:00,145.8,145.8,145.68,145.74,25574.0,143.415,143.415,143.297,143.356,25574.0
2020-01-08 13:15:00,145.75,145.8,145.65,145.8,36534.0,143.3659,143.415,143.2675,143.415,36534.0
2020-01-08 13:20:00,145.81,145.86,145.73,145.79,43861.0,143.4249,143.4741,143.3462,143.4052,43861.0
2020-01-08 13:25:00,145.79,145.93,145.77,145.93,51308.0,143.4052,143.5429,143.3855,143.5429,51308.0
2020-01-08 13:30:00,145.95,145.98,145.86,145.9,31554.0,143.5626,143.5921,143.4741,143.5134,31554.0
2020-01-08 13:35:00,145.88,145.95,145.86,145.9,22930.0,143.4937,143.5626,143.4741,143.5134,22930.0
2020-01-08 13:40:00,145.9,145.91,145.74,145.76,55514.0,143.5134,143.5232,143.356,143.3757,55514.0
2020-01-08 13:45:00,145.75,145.8,145.66,145.69,97744.0,143.3659,143.415,143.2773,143.3068,97744.0
2020-01-08 13:50:00,145.68,145.69,145.57,145.6,25040.0,143.297,143.3068,143.1888,143.2183,25040.0
2020-01-08 13:55:00,145.6,145.65,145.56,145.58,37610.0,143.2183,143.2675,143.179,143.1986,37610.0
2020-01-08 14:00:00,145.59,145.66,145.58,145.65,26650.0,143.2085,143.2773,143.1986,143.2675,26650.0
2020-01-08 14:05:00,145.65,145.66,145.51,145.51,27388.0,143.2675,143.2773,143.1298,143.1298,27388.0
2020-01-08 14:10:00,145.52,145.54,145.37,145.54,56629.0,143.1396,143.1593,142.9921,143.1593,56629.0
2020-01-08 14:15:00,145.53,145.54,145.41,145.42,30532.0,143.1495,143.1593,143.0314,143.0413,30532.0
2020-01-08 14:20:00,145.42,145.54,145.4,145.51,32123.0,143.0413,143.1593,143.0216,143.1298,32123.0
2020-01-08 14:25:00,145.52,145.57,145.42,145.42,31018.0,143.1396,143.1888,143.0413,143.0413,31018.0
2020-01-08 14:30:00,145.42,145.42,145.32,145.32,38119.0,143.0413,143.0413,142.9429,142.9429,38119.0
2020-01-08 14:35:00,145.34,145.37,145.3,145.34,49549.0,142.9626,142.9921,142.9232,142.9626,49549.0
2020-01-08 14:40:00,145.34,145.42,145.31,145.41,34061.0,142.9626,143.0413,142.9331,143.0314,34061.0
2020-01-08 14:45:00,145.42,145.58,145.4,145.55,38448.0,143.0413,143.1986,143.0216,143.1691,38448.0
2020-01-08 14:50:00,145.56,145.63,145.52,145.59,28485.0,143.179,143.2478,143.1396,143.2085,28485.0
2020-01-08 14:55:00,145.58,145.69,145.56,145.68,31876.0,143.1986,143.3068,143.179,143.297,31876.0
2020-01-08 15:00:00,145.68,145.72,145.59,145.63,26072.0,143.297,143.3364,143.2085,143.2478,26072.0
2020-01-08 15:05:00,145.64,145.78,145.62,145.77,54289.0,143.2577,143.3954,143.238,143.3855,54289.0
2020-01-08 15:10:00,145.77,145.87,145.71,145.87,30376.0,143.3855,143.4839,143.3265,143.4839,30376.0
2020-01-08 15:15:00,145.86,145.89,145.81,145.84,32567.0,143.4741,143.5036,143.4249,143.4544,32567.0
2020-01-08 15:20:00,145.83,145.96,145.8,145.93,55292.0,143.4446,143.5724,143.415,143.5429,55292.0
2020-01-08 15:25:00,145.94,146.12,145.93,146.0,99172.0,143.5528,143.7298,143.5429,143.6118,99172.0
2020-01-08 15:30:00,146.01,146.12,145.95,146.11,58510.0,143.6216,143.7298,143.5626,143.72,58510.0
2020-01-08 15:35:00,146.12,146.12,146.01,146.09,36619.0,143.7298,143.7298,143.6216,143.7003,36619.0
2020-01-08 15:40:00,146.08,146.08,145.96,145.97,48656.0,143.6905,143.6905,143.5724,143.5823,48656.0
2020-01-08 15:45:00,145.97,145.99,145.59,145.59,88431.0,143.5823,143.6019,143.2085,143.2085,88431.0
2020-01-08 15:50:00,145.63,145.7,145.56,145.58,75320.0,143.2478,143.3167,143.179,143.1986,75320.0
2020-01-08 15:55:00,145.57,145.63,145.38,145.45,203826.0,143.1888,143.2478,143.0019,143.0708,203826.0
2020-01-09 09:30:00,146.47,146.63,146.17,146.47,278055.0,144.0741,144.2315,143.779,144.0741,278055.0
2020-01-09 09:35:00,146.5,146.6,146.25,146.27,111306.0,144.1036,144.202,143.8577,143.8774,111306.0
2020-01-09 09:40:00,146.26,146.34,145.83,146.0,70096.0,143.8675,143.9462,143.4446,143.6118,70096.0
2020-01-09 09:45:00,145.97,146.07,145.78,145.83,64602.0,143.5823,143.6806,143.3954,143.4446,64602.0
2020-01-09 09:50:00,145.82,146.06,145.79,145.94,59377.0,143.4347,143.6708,143.4052,143.5528,59377.0
2020-01-09 09:55:00,145.92,145.98,145.8,145.94,72685.0,143.5331,143.5921,143.415,143.5528,72685.0
2020-01-09 10:00:00,145.97,146.0,145.59,145.68,86830.0,143.5823,143.6118,143.2085,143.297,86830.0
2020-01-09 10:05:00,145.68,145.75,145.48,145.54,100352.0,143.297,143.3659,143.1003,143.1593,100352.0
2020-01-09 10:10:00,145.54,145.78,145.52,145.69,42433.0,143.1593,143.3954,143.1396,143.3068,42433.0
2020-01-09 10:15:00,145.7,145.72,145.54,145.56,49422.0,143.3167,143.3364,143.1593,143.179,49422.0
2020-01-09 10:20:00,145.55,145.65,145.49,145.55,62543.0,143.1691,143.2675,143.1101,143.1691,62543.0
2020-01-09 10:25:00,145.54,145.75,145.54,145.65,58417.0,143.1593,143.3659,143.1593,143.2675,58417.0
2020-01-09 10:30:00,145.65,145.75,145.62,145.69,53908.0,143.2675,143.3659,143.238,143.3068,53908.0
2020-01-09 10:35:00,145.7,145.93,145.59,145.91,71546.0,143.3167,143.5429,143.2085,143.5232,71546.0
2020-01-09 10:40:00,145.93,145.94,145.73,145.73,60482.0,143.5429,143.5528,143.3462,143.3462,60482.0
2020-01-09 10:45:00,145.74,145.78,145.65,145.78,64316.0,143.356,143.3954,143.2675,143.3954,64316.0
2020-01-09 10:50:00,145.78,145.85,145.67,145.83,49904.0,143.3954,143.4642,143.2872,143.4446,49904.0
2020-01-09 10:55:00,145.84,145.84,145.55,145.62,51704.0,143.4544,143.4544,143.1691,143.238,51704.0
2020-01-09 11:00:00,145.66,145.7,145.58,145.6,43124.0,143.2773,143.3167,143.1986,143.2183,43124.0
2020-01-09 11:05:00,145.59,145.62,145.54,145.56,55849.0,143.2085,143.238,143.1593,143.179,55849.0
2020-01-09 11:10:00,145.55,145.63,145.46,145.48,61691.0,143.1691,143.2478,143.0806,143.1003,61691.0
2020-01-09 11:15:00,145.46,145.47,145.35,145.37,55744.0,143.0806,143.0904,142.9724,142.9921,55744.0
2020-01-09 11:20:00,145.37,145.45,145.3,145.35,46080.0,142.9921,143.0708,142.9232,142.9724,46080.0
2020-01-09 11:25:00,145.33,145.36,145.18,145.24,68650.0,142.9527,142.9822,142.8052,142.8642,68650.0
2020-01-09 11:30:00,145.24,145.47,145.23,145.45,72996.0,142.8642,143.0904,142.8544,143.0708,72996.0
2020-01-09 11:35:00,145.45,145.64,145.43,145.56,47681.0,143.0708,143.2577,143.0511,143.179,47681.0
2020-01-09 11:40:00,145.55,145.6,145.45,145.47,41204.0,143.1691,143.2183,143.0708,143.0904,41204.0
2020-01-09 11:45:00,145.49,145.5,145.42,145.45,27399.0,143.1101,143.12,143.0413,143.0708,27399.0
2020-01-09 11:50:00,145.47,145.48,145.34,145.35,23684.0,143.0904,143.1003,142.9626,142.9724,23684.0
2020-01-09 11:55:00,145.36,145.45,145.33,145.42,26725.0,142.9822,143.0708,142.9527,143.0413,26725.0
2020-01-09 12:00:00,145.43,145.54,145.43,145.43,28631.0,143.0511,143.1593,143.0511,143.0511,28631.0
2020-01-09 12:05:00,145.44,145.62,145.43,145.55,36324.0,143.0609,143.238,143.0511,143.1691,36324.0
2020-01-09 12:10:00,145.55,145.6,145.48,145.49,39551.0,143.1691,143.2183,143.1003,143.1101,39551.0
2020-01-09 12:15:00,145.5,145.5,145.3,145.35,36018.0,143.12,143.12,142.9232,142.9724,36018.0
2020-01-09 12:20:00,145.34,145.34,145.0,145.06,76128.0,142.9626,142.9626,142.6281,142.6872,76128.0
2020-01-09 12:25:00,145.09,145.1,144.97,145.02,69076.0,142.7167,142.7265,142.5986,142.6478,69076.0
2020-01-09 12:30:00,145.01,145.1,144.92,144.93,55291.0,142.638,142.7265,142.5494,142.5593,55291.0
2020-01-09 12:35:00,144.94,144.96,144.83,144.84,91971.0,142.5691,142.5888,142.4609,142.4708,91971.0
2020-01-09 12:40:00,144.85,144.85,144.67,144.7,105836.0,142.4806,142.4806,142.3035,142.333,105836.0
2020-01-09 12:45:00,144.71,144.96,144.71,144.95,88190.0,142.3429,142.5888,142.3429,142.579,88190.0
2020-01-09 12:50:00,144.96,145.03,144.9,144.96,46507.0,142.5888,142.6576,142.5298,142.5888,46507.0
2020-01-09 12:55:00,144.96,144.98,144.9,144.96,26983.0,142.5888,142.6085,142.5298,142.5888,26983.0
2020-01-09 13:00:00,144.97,145.16,144.92,145.15,39528.0,142.5986,142.7855,142.5494,142.7757,39528.0
2020-01-09 13:05:00,145.17,145.18,145.01,145.03,25771.0,142.7954,142.8052,142.638,142.6576,25771.0
2020-01-09 13:10:00,145.02,145.12,145.0,145.11,25680.0,142.6478,142.7462,142.6281,142.7363,25680.0
2020-01-09 13:15:00,145.11,145.24,145.01,145.06,34456.0,142.7363,142.8642,142.638,142.6872,34456.0
2020-01-09 13:20:00,145.07,145.08,144.94,144.97,29665.0,142.697,142.7068,142.5691,142.5986,29665.0
2020-01-09 13:25:00,144.95,145.1,144.89,145.07,46404.0,142.579,142.7265,142.5199,142.697,46404.0
2020-01-09 13:30:00,145.08,145.13,144.98,144.99,32512.0,142.7068,142.756,142.6085,142.6183,32512.0
2020-01-09 13:35:00,144.99,145.05,144.91,144.92,30972.0,142.6183,142.6773,142.5396,142.5494,30972.0
2020-01-09 13:40:00,144.92,145.06,144.92,145.06,33241.0,142.5494,142.6872,142.5494,142.6872,33241.0
2020-01-09 13:45:00,145.06,145.08,145.02,145.04,15392.0,142.6872,142.7068,142.6478,142.6675,15392.0
2020-01-09 13:50:00,145.03,145.11,145.03,145.05,19148.0,142.6576,142.7363,142.6576,142.6773,19148.0
2020-01-09 13:55:00,145.03,145.05,144.88,144.89,43767.0,142.6576,142.6773,142.5101,142.5199,43767.0
2020-01-09 14:00:00,144.9,145.08,144.9,145.0,25140.0,142.5298,142.7068,142.5298,142.6281,25140.0
2020-01-09 14:05:00,145.0,145.06,144.96,145.03,27356.0,142.6281,142.6872,142.5888,142.6576,27356.0
2020-01-09 14:10:00,145.03,145.08,145.0,145.03,25338.0,142.6576,142.7068,142.6281,142.6576,25338.0
2020-01-09 14:15:00,145.04,145.08,144.97,144.99,22284.0,142.6675,142.7068,142.5986,142.6183,22284.0
2020-01-09 14:20:00,145.0,145.05,144.98,145.05,17838.0,142.6281,142.6773,142.6085,142.6773,17838.0
2020-01-09 14:25:00,145.07,145.08,145.02,145.06,17679.0,142.697,142.7068,142.6478,142.6872,17679.0
2020-01-09 14:30:00,145.07,145.15,145.02,145.02,40501.0,142.697,142.7757,142.6478,142.6478,40501.0
2020-01-09 14:35:00,145.04,145.13,145.03,145.1,24769.0,142.6675,142.756,142.6576,142.7265,24769.0
2020-01-09 14:40:00,145.1,145.22,145.07,145.15,34728.0,142.7265,142.8445,142.697,142.7757,34728.0
2020-01-09 14:45:00,145.14,145.16,145.07,145.09,24672.0,142.7658,142.7855,142.697,142.7167,24672.0
2020-01-09 14:50:00,145.09,145.09,145.0,145.02,27084.0,142.7167,142.7167,142.6281,142.6478,27084.0
2020-01-09 14:55:00,145.02,145.09,144.95,144.96,38958.0,142.6478,142.7167,142.579,142.5888,38958.0
2020-01-09 15:00:00,144.97,145.08,144.95,145.03,38496.0,142.5986,142.7068,142.579,142.6576,38496.0
2020-01-09 15:05:00,145.03,145.06,144.98,145.02,32139.0,142.6576,142.6872,142.6085,142.6478,32139.0
2020-01-09 15:10:00,145.03,145.04,144.82,144.85,64298.0,142.6576,142.6675,142.4511,142.4806,64298.0
2020-01-09 15:15:00,144.83,144.87,144.8,144.83,41512.0,142.4609,142.5003,142.4314,142.4609,41512.0
2020-01-09 15:20:00,144.83,144.85,144.75,144.82,54926.0,142.4609,142.4806,142.3822,142.4511,54926.0
2020-01-09 15:25:00,144.83,144.94,144.83,144.89,37602.0,142.4609,142.5691,142.4609,142.5199,37602.0
2020-01-09 15:30:00,144.91,144.95,144.82,144.83,47541.0,142.5396,142.579,142.4511,142.4609,47541.0
2020-01-09 15:35:00,144.84,144.97,144.84,144.9,52852.0,142.4708,142.5986,142.4708,142.5298,52852.0
2020-01-09 15:40:00,144.91,144.92,144.81,144.88,60417.0,142.5396,142.5494,142.4412,142.5101,60417.0
2020-01-09 15:45:00,144.89,144.89,144.61,144.63,108699.0,142.5199,142.5199,142.2445,142.2642,108699.0
2020-01-09 15:50:00,144.64,144.78,144.61,144.76,136041.0,142.274,142.4117,142.2445,142.3921,136041.0
2020-01-09 15:55:00,144.77,144.87,144.7,144.8,209140.0,142.4019,142.5003,142.333,142.4314,209140.0
2020-01-10 09:30:00,145.3,145.5,145.05,145.14,199367.0,142.9232,143.12,142.6773,142.7658,199367.0
2020-01-10 09:35:00,145.1,145.49,145.08,145.11,93563.0,142.7265,143.1101,142.7068,142.7363,93563.0
2020-01-10 09:40:00,145.14,145.36,144.98,145.22,72559.0,142.7658,142.9822,142.6085,142.8445,72559.0
2020-01-10 09:45:00,145.22,145.29,145.05,145.12,38748.0,142.8445,142.9134,142.6773,142.7462,38748.0
2020-01-10 09:50:00,145.13,145.19,145.04,145.06,37612.0,142.756,142.815,142.6675,142.6872,37612.0
2020-01-10 09:55:00,145.08,145.22,145.06,145.16,33438.0,142.7068,142.8445,142.6872,142.7855,33438.0
2020-01-10 10:00:00,145.2,145.3,145.16,145.27,38880.0,142.8249,142.9232,142.7855,142.8937,38880.0
2020-01-10 10:05:00,145.25,145.42,145.23,145.39,78734.0,142.874,143.0413,142.8544,143.0118,78734.0
2020-01-10 10:10:00,145.39,145.4,145.08,145.1,57408.0,143.0118,143.0216,142.7068,142.7265,57408.0
2020-01-10 10:15:00,145.09,145.15,144.87,144.93,58455.0,142.7167,142.7757,142.5003,142.5593,58455.0
2020-01-10 10:20:00,144.93,145.1,144.92,145.04,52902.0,142.5593,142.7265,142.5494,142.6675,52902.0
2020-01-10 10:25:00,145.03,145.15,144.99,145.09,29890.0,142.6576,142.7757,142.6183,142.7167,29890.0
2020-01-10 10:30:00,145.09,145.2,145.05,145.19,29395.0,142.7167,142.8249,142.6773,142.815,29395.0
2020-01-10 10:35:00,145.18,145.18,145.09,145.16,17799.0,142.8052,142.8052,142.7167,142.7855,17799.0
2020-01-10 10:40:00,145.18,145.22,145.14,145.17,32378.0,142.8052,142.8445,142.7658,142.7954,32378.0
2020-01-10 10:45:00,145.18,145.22,145.12,145.13,20505.0,142.8052,142.8445,142.7462,142.756,20505.0
2020-01-10 10:50:00,145.12,145.12,145.05,145.08,28587.0,142.7462,142.7462,142.6773,142.7068,28587.0
2020-01-10 10:55:00,145.08,145.18,145.06,145.15,28029.0,142.7068,142.8052,142.6872,142.7757,28029.0
2020-01-10 11:00:00,145.16,145.22,145.12,145.15,29771.0,142.7855,142.8445,142.7462,142.7757,29771.0
2020-01-10 11:05:00,145.17,145.23,145.14,145.2,39770.0,142.7954,142.8544,142.7658,142.8249,39770.0
2020-01-10 11:10:00,145.2,145.31,145.16,145.18,63934.0,142.8249,142.9331,142.7855,142.8052,63934.0
2020-01-10 11:15:00,145.17,145.18,145.03,145.05,42771.0,142.7954,142.8052,142.6576,142.6773,42771.0
2020-01-10 11:20:00,145.05,145.09,144.93,145.01,57375.0,142.6773,142.7167,142.5593,142.638,57375.0
2020-01-10 11:25:00,145.0,145.01,144.86,144.89,39212.0,142.6281,142.638,142.4904,142.5199,39212.0
2020-01-10 11:30:00,144.88,144.93,144.79,144.91,41322.0,142.5101,142.5593,142.4216,142.5396,41322.0
2020-01-10 11:35:00,144.93,145.0,144.88,144.97,29233.0,142.5593,142.6281,142.5101,142.5986,29233.0
2020-01-10 11:40:00,144.98,144.99,144.76,144.83,35636.0,142.6085,142.6183,142.3921,142.4609,35636.0
2020-01-10 11:45:00,144.82,144.86,144.73,144.73,34461.0,142.4511,142.4904,142.3626,142.3626,34461.0
2020-01-10 11:50:00,144.73,144.89,144.73,144.85,32051.0,142.3626,142.5199,142.3626,142.4806,32051.0
2020-01-10 11:55:00,144.87,144.93,144.8,144.85,31761.0,142.5003,142.5593,142.4314,142.4806,31761.0
2020-01-10 12:00:00,144.85,144.88,144.72,144.73,22382.0,142.4806,142.5101,142.3527,142.3626,22382.0
2020-01-10 12:05:00,144.75,144.77,144.63,144.68,38865.0,142.3822,142.4019,142.2642,142.3134,38865.0
2020-01-10 12:10:00,144.68,144.85,144.64,144.83,25756.0,142.3134,142.4806,142.274,142.4609,25756.0
2020-01-10 12:15:00,144.83,144.84,144.73,144.76,22272.0,142.4609,142.4708,142.3626,142.3921,22272.0
2020-01-10 12:20:00,144.77,144.88,144.75,144.87,19750.0,142.4019,142.5101,142.3822,142.5003,19750.0
2020-01-10 12:25:00,144.85,144.97,144.84,144.93,25796.0,142.4806,142.5986,142.4708,142.5593,25796.0
2020-01-10 12:30:00,144.92,144.95,144.84,144.91,30315.0,142.5494,142.579,142.4708,142.5396,30315.0
2020-01-10 12:35:00,144.92,144.98,144.88,144.98,17750.0,142.5494,142.6085,142.5101,142.6085,17750.0
2020-01-10 12:40:00,144.97,144.99,144.9,144.98,21061.0,142.5986,142.6183,142.5298,142.6085,21061.0
2020-01-10 12:45:00,144.99,145.02,144.91,144.96,18780.0,142.6183,142.6478,142.5396,142.5888,18780.0
2020-01-10 12:50:00,144.96,144.97,144.91,144.96,15930.0,142.5888,142.5986,142.5396,142.5888,15930.0
2020-01-10 12:55:00,144.95,144.98,144.91,144.94,19714.0,142.579,142.6085,142.5396,142.5691,19714.0
2020-01-10 13:00:00,144.94,144.99,144.91,144.98,18514.0,142.5691,142.6183,142.5396,142.6085,18514.0
2020-01-10 13:05:00,144.97,144.98,144.85,144.89,29561.0,142.5986,142.6085,142.4806,142.5199,29561.0
2020-01-10 13:10:00,144.88,144.93,144.87,144.92,13201.0,142.5101,142.5593,142.5003,142.5494,13201.0
2020-01-10 13:15:00,144.93,144.94,144.88,144.94,23118.0,142.5593,142.5691,142.5101,142.5691,23118.0
2020-01-10 13:20:00,144.95,145.01,144.94,144.95,27120.0,142.579,142.638,142.5691,142.579,27120.0
2020-01-10 13:25:00,144.95,144.95,144.74,144.78,26999.0,142.579,142.579,142.3724,142.4117,26999.0
2020-01-10 13:30:00,144.79,144.83,144.77,144.8,15751.0,142.4216,142.4609,142.4019,142.4314,15751.0
2020-01-10 13:35:00,144.81,144.86,144.75,144.75,24832.0,142.4412,142.4904,142.3822,142.3822,24832.0
2020-01-10 13:40:00,144.76,144.89,144.72,144.85,32505.0,142.3921,142.5199,142.3527,142.4806,32505.0
2020-01-10 13:45:00,144.85,144.93,144.85,144.92,28029.0,142.4806,142.5593,142.4806,142.5494,28029.0
2020-01-10 13:50:00,144.91,144.93,144.86,144.88,27408.0,142.5396,142.5593,142.4904,142.5101,27408.0
2020-01-10 13:55:00,144.89,145.0,144.89,144.97,34234.0,142.5199,142.6281,142.5199,142.5986,34234.0
2020-01-10 14:00:00,144.98,145.02,144.93,144.97,22577.0,142.6085,142.6478,142.5593,142.5986,22577.0
2020-01-10 14:05:00,144.96,144.98,144.85,144.9,17232.0,142.5888,142.6085,142.4806,142.5298,17232.0
2020-01-10 14:10:00,144.89,144.9,144.7,144.7,39785.0,142.5199,142.5298,142.333,142.333,39785.0
2020-01-10 14:15:00,144.69,144.72,144.62,144.7,36729.0,142.3232,142.3527,142.2543,142.333,36729.0
2020-01-10 14:20:00,144.7,144.76,144.65,144.72,18347.0,142.333,142.3921,142.2839,142.3527,18347.0
2020-01-10 14:25:00,144.7,144.74,144.6,144.61,32201.0,142.333,142.3724,142.2347,142.2445,32201.0
2020-01-10 14:30:00,144.6,144.61,144.53,144.55,32820.0,142.2347,142.2445,142.1658,142.1855,32820.0
2020-01-10 14:35:00,144.55,144.58,144.46,144.48,61762.0,142.1855,142.215,142.097,142.1166,61762.0
2020-01-10 14:40:00,144.49,144.49,144.39,144.4,39766.0,142.1265,142.1265,142.0281,142.0379,39766.0
2020-01-10 14:45:00,144.4,144.46,144.36,144.41,36397.0,142.0379,142.097,141.9986,142.0478,36397.0
2020-01-10 14:50:00,144.4,144.42,144.26,144.39,62282.0,142.0379,142.0576,141.9002,142.0281,62282.0
2020-01-10 14:55:00,144.39,144.59,144.38,144.56,64405.0,142.0281,142.2248,142.0183,142.1953,64405.0
2020-01-10 15:00:00,144.55,144.62,144.44,144.56,44334.0,142.1855,142.2543,142.0773,142.1953,44334.0
2020-01-10 15:05:00,144.56,144.57,144.43,144.48,47830.0,142.1953,142.2052,142.0675,142.1166,47830.0
2020-01-10 15:10:00,144.48,144.58,144.45,144.5,28871.0,142.1166,142.215,142.0871,142.1363,28871.0
2020-01-10 15:15:00,144.5,144.53,144.43,144.49,31791.0,142.1363,142.1658,142.0675,142.1265,31791.0
2020-01-10 15:20:00,144.49,144.58,144.43,144.53,58945.0,142.1265,142.215,142.0675,142.1658,58945.0
2020-01-10 15:25:00,144.53,144.69,144.48,144.6,70948.0,142.1658,142.3232,142.1166,142.2347,70948.0
2020-01-10 15:30:00,144.56,144.61,144.49,144.55,46338.0,142.1953,142.2445,142.1265,142.1855,46338.0
2020-01-10 15:35:00,144.52,144.6,144.5,144.55,61513.0,142.156,142.2347,142.1363,142.1855,61513.0
2020-01-10 15:40:00,144.54,144.55,144.37,144.46,48311.0,142.1757,142.1855,142.0084,142.097,48311.0
2020-01-10 15:45:00,144.47,144.56,144.39,144.39,55553.0,142.1068,142.1953,142.0281,142.0281,55553.0
2020-01-10 15:50:00,144.38,144.63,144.36,144.59,108489.0,142.0183,142.2642,141.9986,142.2248,108489.0
2020-01-10 15:55:00,144.59,144.67,144.53,144.6,164318.0,142.2248,142.3035,142.1658,142.2347,164318.0
2020-01-13 09:30:00,144.75,144.75,143.55,143.88,346527.0,142.3822,142.3822,141.2019,141.5265,346527.0
2020-01-13 09:35:00,143.84,144.16,143.61,143.87,116706.0,141.4871,141.8019,141.2609,141.5166,116706.0
2020-01-13 09:40:00,143.85,143.9,143.36,143.49,128231.0,141.4969,141.5461,141.015,141.1428,128231.0
2020-01-13 09:45:00,143.48,144.08,143.46,144.08,149363.0,141.133,141.7232,141.1133,141.7232,149363.0
2020-01-13 09:50:00,144.08,144.19,143.99,143.99,82423.0,141.7232,141.8314,141.6347,141.6347,82423.0
2020-01-13 09:55:00,144.0,144.18,143.91,144.05,72062.0,141.6445,141.8215,141.556,141.6937,72062.0
2020-01-13 10:00:00,144.06,144.24,144.04,144.14,62581.0,141.7035,141.8806,141.6838,141.7822,62581.0
2020-01-13 10:05:00,144.16,144.19,144.04,144.18,62169.0,141.8019,141.8314,141.6838,141.8215,62169.0
2020-01-13 10:10:00,144.16,144.22,144.03,144.09,50986.0,141.8019,141.8609,141.674,141.733,50986.0
2020-01-13 10:15:00,144.09,144.15,144.03,144.03,37882.0,141.733,141.792,141.674,141.674,37882.0
2020-01-13 10:20:00,144.04,144.2,143.97,144.17,49258.0,141.6838,141.8412,141.615,141.8117,49258.0
2020-01-13 10:25:00,144.18,144.22,144.05,144.07,34114.0,141.8215,141.8609,141.6937,141.7133,34114.0
2020-01-13 10:30:00,144.07,144.16,144.03,144.11,39413.0,141.7133,141.8019,141.674,141.7527,39413.0
2020-01-13 10:35:00,144.11,144.25,144.1,144.14,39049.0,141.7527,141.8904,141.7429,141.7822,39049.0
2020-01-13 10:40:00,144.13,144.19,144.03,144.12,36152.0,141.7724,141.8314,141.674,141.7625,36152.0
2020-01-13 10:45:00,144.11,144.19,144.09,144.14,45778.0,141.7527,141.8314,141.733,141.7822,45778.0
2020-01-13 10:50:00,144.13,144.34,144.12,144.27,52464.0,141.7724,141.9789,141.7625,141.9101,52464.0
2020-01-13 10:55:00,144.25,144.39,144.19,144.37,52206.0,141.8904,142.0281,141.8314,142.0084,52206.0
2020-01-13 11:00:00,144.38,144.49,144.34,144.38,40057.0,142.0183,142.1265,141.9789,142.0183,40057.0
2020-01-13 11:05:00,144.38,144.5,144.35,144.49,31797.0,142.0183,142.1363,141.9888,142.1265,31797.0
2020-01-13 11:10:00,144.48,144.49,144.33,144.34,40996.0,142.1166,142.1265,141.9691,141.9789,40996.0
2020-01-13 11:15:00,144.34,144.43,144.33,144.39,31983.0,141.9789,142.0675,141.9691,142.0281,31983.0
2020-01-13 11:20:00,144.36,144.38,144.21,144.25,25296.0,141.9986,142.0183,141.8511,141.8904,25296.0
2020-01-13 11:25:00,144.23,144.23,143.92,143.99,93081.0,141.8707,141.8707,141.5658,141.6347,93081.0
2020-01-13 11:30:00,143.99,144.12,143.93,143.97,60620.0,141.6347,141.7625,141.5756,141.615,60620.0
2020-01-13 11:35:00,143.97,144.1,143.96,144.02,38310.0,141.615,141.7429,141.6051,141.6642,38310.0
2020-01-13 11:40:00,144.02,144.27,144.02,144.27,218690.0,141.6642,141.9101,141.6642,141.9101,218690.0
2020-01-13 11:45:00,144.29,144.34,144.23,144.25,88184.0,141.9297,141.9789,141.8707,141.8904,88184.0
2020-01-13 11:50:00,144.25,144.28,144.2,144.27,36640.0,141.8904,141.9199,141.8412,141.9101,36640.0
2020-01-13 11:55:00,144.28,144.33,144.24,144.32,33104.0,141.9199,141.9691,141.8806,141.9593,33104.0
2020-01-13 12:00:00,144.32,144.38,144.28,144.33,52736.0,141.9593,142.0183,141.9199,141.9691,52736.0
2020-01-13 12:05:00,144.34,144.36,144.29,144.29,50762.0,141.9789,141.9986,141.9297,141.9297,50762.0
2020-01-13 12:10:00,144.29,144.34,144.26,144.3,60959.0,141.9297,141.9789,141.9002,141.9396,60959.0
2020-01-13 12:15:00,144.3,144.35,144.28,144.28,60416.0,141.9396,141.9888,141.9199,141.9199,60416.0
2020-01-13 12:20:00,144.28,144.3,144.17,144.2,44381.0,141.9199,141.9396,141.8117,141.8412,44381.0
2020-01-13 12:25:00,144.2,144.28,144.19,144.23,55456.0,141.8412,141.9199,141.8314,141.8707,55456.0
2020-01-13 12:30:00,144.24,144.41,144.24,144.36,58556.0,141.8806,142.0478,141.8806,141.9986,58556.0
2020-01-13 12:35:00,144.36,144.37,144.17,144.21,63361.0,141.9986,142.0084,141.8117,141.8511,63361.0
2020-01-13 12:40:00,144.22,144.41,144.22,144.28,57856.0,141.8609,142.0478,141.8609,141.9199,57856.0
2020-01-13 12:45:00,144.28,144.28,144.15,144.17,47059.0,141.9199,141.9199,141.792,141.8117,47059.0
2020-01-13 12:50:00,144.16,144.29,144.16,144.25,75326.0,141.8019,141.9297,141.8019,141.8904,75326.0
2020-01-13 12:55:00,144.25,144.26,144.06,144.15,43909.0,141.8904,141.9002,141.7035,141.792,43909.0
2020-01-13 13:00:00,144.16,144.24,144.1,144.17,37704.0,141.8019,141.8806,141.7429,141.8117,37704.0
2020-01-13 13:05:00,144.16,144.24,144.14,144.19,28713.0,141.8019,141.8806,141.7822,141.8314,28713.0
2020-01-13 13:10:00,144.19,144.21,144.11,144.12,38768.0,141.8314,141.8511,141.7527,141.7625,38768.0
2020-01-13 13:15:00,144.14,144.14,144.0,144.03,49943.0,141.7822,141.7822,141.6445,141.674,49943.0
2020-01-13 13:20:00,144.04,144.1,144.01,144.03,38601.0,141.6838,141.7429,141.6543,141.674,38601.0
2020-01-13 13:25:00,144.02,144.06,143.93,144.05,78427.0,141.6642,141.7035,141.5756,141.6937,78427.0
2020-01-13 13:30:00,144.05,144.1,143.97,144.07,41545.0,141.6937,141.7429,141.615,141.7133,41545.0
2020-01-13 13:35:00,144.06,144.07,143.93,143.97,37807.0,141.7035,141.7133,141.5756,141.615,37807.0
2020-01-13 13:40:00,143.97,144.03,143.96,143.96,42500.0,141.615,141.674,141.6051,141.6051,42500.0
2020-01-13 13:45:00,143.97,144.04,143.96,144.02,27882.0,141.615,141.6838,141.6051,141.6642,27882.0
2020-01-13 13:50:00,144.01,144.03,143.96,143.98,26963.0,141.6543,141.674,141.6051,141.6248,26963.0
2020-01-13 13:55:00,143.99,144.0,143.79,143.8,90890.0,141.6347,141.6445,141.4379,141.4478,90890.0
2020-01-13 14:00:00,143.81,143.85,143.74,143.79,86413.0,141.4576,141.4969,141.3887,141.4379,86413.0
2020-01-13 14:05:00,143.8,143.86,143.7,143.7,54912.0,141.4478,141.5068,141.3494,141.3494,54912.0
2020-01-13 14:10:00,143.73,143.75,143.62,143.66,67817.0,141.3789,141.3986,141.2707,141.3101,67817.0
2020-01-13 14:15:00,143.66,143.72,143.64,143.69,53696.0,141.3101,141.3691,141.2904,141.3396,53696.0
2020-01-13 14:20:00,143.7,143.75,143.67,143.73,57471.0,141.3494,141.3986,141.3199,141.3789,57471.0
2020-01-13 14:25:00,143.73,143.79,143.7,143.76,43529.0,141.3789,141.4379,141.3494,141.4084,43529.0
2020-01-13 14:30:00,143.76,143.83,143.72,143.8,120720.0,141.4084,141.4773,141.3691,141.4478,120720.0
2020-01-13 14:35:00,143.79,143.95,143.79,143.87,61973.0,141.4379,141.5953,141.4379,141.5166,61973.0
2020-01-13 14:40:00,143.86,143.94,143.82,143.86,41263.0,141.5068,141.5855,141.4674,141.5068,41263.0
2020-01-13 14:45:00,143.87,143.9,143.84,143.88,36007.0,141.5166,141.5461,141.4871,141.5265,36007.0
2020-01-13 14:50:00,143.88,143.92,143.85,143.91,37250.0,141.5265,141.5658,141.4969,141.556,37250.0
2020-01-13 14:55:00,143.92,144.0,143.88,143.9,60209.0,141.5658,141.6445,141.5265,141.5461,60209.0
2020-01-13 15:00:00,143.88,143.9,143.85,143.88,55707.0,141.5265,141.5461,141.4969,141.5265,55707.0
2020-01-13 15:05:00,143.87,143.88,143.83,143.85,42548.0,141.5166,141.5265,141.4773,141.4969,42548.0
2020-01-13 15:10:00,143.85,143.87,143.72,143.73,57642.0,141.4969,141.5166,141.3691,141.3789,57642.0
2020-01-13 15:15:00,143.73,143.73,143.6,143.65,85742.0,141.3789,141.3789,141.251,141.3002,85742.0
2020-01-13 15:20:00,143.66,143.83,143.65,143.8,110744.0,141.3101,141.4773,141.3002,141.4478,110744.0
2020-01-13 15:25:00,143.8,143.8,143.63,143.67,61470.0,141.4478,141.4478,141.2805,141.3199,61470.0
2020-01-13 15:30:00,143.69,143.77,143.66,143.67,104281.0,141.3396,141.4183,141.3101,141.3199,104281.0
2020-01-13 15:35:00,143.68,143.73,143.6,143.65,98257.0,141.3297,141.3789,141.251,141.3002,98257.0
2020-01-13 15:40:00,143.66,143.73,143.63,143.73,102979.0,141.3101,141.3789,141.2805,141.3789,102979.0
2020-01-13 15:45:00,143.72,143.73,143.57,143.6,135581.0,141.3691,141.3789,141.2215,141.251,135581.0
2020-01-13 15:50:00,143.59,143.75,143.54,143.69,219997.0,141.2412,141.3986,141.192,141.3396,219997.0
2020-01-13 15:55:00,143.69,143.76,143.54,143.75,487234.0,141.3396,141.4084,141.192,141.3986,487234.0
2020-01-14 09:30:00,143.41,143.52,142.29,142.82,594815.0,141.0641,141.1723,139.9625,140.4838,594815.0
2020-01-14 09:35:00,142.84,143.25,142.72,143.22,159658.0,140.5035,140.9068,140.3854,140.8773,159658.0
2020-01-14 09:40:00,143.17,143.24,142.88,143.13,134560.0,140.8281,140.8969,140.5428,140.7887,134560.0
2020-01-14 09:45:00,143.13,143.23,142.95,143.06,67283.0,140.7887,140.8871,140.6117,140.7199,67283.0
2020-01-14 09:50:00,143.09,143.14,142.91,143.02,105606.0,140.7494,140.7986,140.5723,140.6805,105606.0
2020-01-14 09:55:00,143.05,143.07,142.73,143.0,103394.0,140.71,140.7297,140.3953,140.6608,103394.0
2020-01-14 10:00:00,142.98,143.21,142.88,143.15,133014.0,140.6412,140.8674,140.5428,140.8084,133014.0
2020-01-14 10:05:00,143.15,143.16,142.92,143.06,76272.0,140.8084,140.8182,140.5822,140.7199,76272.0
2020-01-14 10:10:00,143.08,143.19,143.04,143.16,63331.0,140.7395,140.8477,140.7002,140.8182,63331.0
2020-01-14 10:15:00,143.17,143.17,143.01,143.08,74264.0,140.8281,140.8281,140.6707,140.7395,74264.0
2020-01-14 10:20:00,143.07,143.08,142.59,142.61,108988.0,140.7297,140.7395,140.2576,140.2772,108988.0
2020-01-14 10:25:00,142.63,142.73,142.59,142.64,105273.0,140.2969,140.3953,140.2576,140.3067,105273.0
2020-01-14 10:30:00,142.65,142.9,142.65,142.83,97726.0,140.3166,140.5625,140.3166,140.4936,97726.0
2020-01-14 10:35:00,142.84,142.89,142.63,142.65,80235.0,140.5035,140.5526,140.2969,140.3166,80235.0
2020-01-14 10:40:00,142.65,142.69,142.54,142.64,95689.0,140.3166,140.3559,140.2084,140.3067,95689.0
2020-01-14 10:45:00,142.65,142.66,142.56,142.59,63384.0,140.3166,140.3264,140.228,140.2576,63384.0
2020-01-14 10:50:00,142.59,142.6,142.35,142.37,95034.0,140.2576,140.2674,140.0215,140.0412,95034.0
2020-01-14 10:55:00,142.37,142.47,142.34,142.38,85946.0,140.0412,140.1395,140.0116,140.051,85946.0
2020-01-14 11:00:00,142.41,142.53,142.35,142.45,96500.0,140.0805,140.1985,140.0215,140.1198,96500.0
2020-01-14 11:05:00,142.44,142.8,142.34,142.66,233687.0,140.11,140.4641,140.0116,140.3264,233687.0
2020-01-14 11:10:00,142.64,143.1,142.57,143.07,151557.0,140.3067,140.7592,140.2379,140.7297,151557.0
2020-01-14 11:15:00,143.08,143.5,143.04,143.5,135702.0,140.7395,141.1527,140.7002,141.1527,135702.0
2020-01-14 11:20:00,143.46,143.87,143.45,143.8,212140.0,141.1133,141.5166,141.1035,141.4478,212140.0
2020-01-14 11:25:00,143.8,144.7,143.8,144.31,490849.0,141.4478,142.333,141.4478,141.9494,490849.0
2020-01-14 11:30:00,144.32,144.92,144.17,144.91,432942.0,141.9593,142.5494,141.8117,142.5396,432942.0
2020-01-14 11:35:00,144.92,145.87,144.89,145.21,768237.0,142.5494,143.4839,142.5199,142.8347,768237.0
2020-01-14 11:40:00,145.21,145.4,144.78,145.37,270664.0,142.8347,143.0216,142.4117,142.9921,270664.0
2020-01-14 11:45:00,145.39,145.42,144.91,144.94,156088.0,143.0118,143.0413,142.5396,142.5691,156088.0
2020-01-14 11:50:00,144.94,145.79,144.91,145.73,271581.0,142.5691,143.4052,142.5396,143.3462,271581.0
2020-01-14 11:55:00,145.76,145.78,145.53,145.6,177871.0,143.3757,143.3954,143.1495,143.2183,177871.0
2020-01-14 12:00:00,145.59,145.65,145.45,145.49,152391.0,143.2085,143.2675,143.0708,143.1101,152391.0
2020-01-14 12:05:00,145.47,145.93,145.39,145.92,329652.0,143.0904,143.5429,143.0118,143.5331,329652.0
2020-01-14 12:10:00,145.93,145.93,145.58,145.89,175317.0,143.5429,143.5429,143.1986,143.5036,175317.0
2020-01-14 12:15:00,145.89,146.36,145.88,146.31,330157.0,143.5036,143.9659,143.4937,143.9167,330157.0
2020-01-14 12:20:00,146.3,146.58,145.97,146.57,458432.0,143.9069,144.1823,143.5823,144.1725,458432.0
2020-01-14 12:25:00,146.56,146.72,146.13,146.33,248239.0,144.1626,144.32,143.7396,143.9364,248239.0
2020-01-14 12:30:00,146.33,146.41,146.21,146.29,126544.0,143.9364,144.0151,143.8183,143.897,126544.0
2020-01-14 12:35:00,146.28,146.65,146.26,146.64,128272.0,143.8872,144.2511,143.8675,144.2413,128272.0
2020-01-14 12:40:00,146.64,146.7,146.4,146.48,136890.0,144.2413,144.3003,144.0052,144.0839,136890.0
2020-01-14 12:45:00,146.47,146.58,146.41,146.44,108003.0,144.0741,144.1823,144.0151,144.0446,108003.0
2020-01-14 12:50:00,146.45,146.48,146.17,146.3,117206.0,144.0544,144.0839,143.779,143.9069,117206.0
2020-01-14 12:55:00,146.32,146.38,146.08,146.12,116477.0,143.9265,143.9856,143.6905,143.7298,116477.0
2020-01-14 13:00:00,146.11,146.15,145.76,145.84,163362.0,143.72,143.7593,143.3757,143.4544,163362.0
2020-01-14 13:05:00,145.83,145.84,145.61,145.65,120030.0,143.4446,143.4544,143.2282,143.2675,120030.0
2020-01-14 13:10:00,145.65,145.99,145.64,145.9,149943.0,143.2675,143.6019,143.2577,143.5134,149943.0
2020-01-14 13:15:00,145.9,146.01,145.89,145.93,76227.0,143.5134,143.6216,143.5036,143.5429,76227.0
2020-01-14 13:20:00,145.91,146.08,145.89,146.0,68128.0,143.5232,143.6905,143.5036,143.6118,68128.0
2020-01-14 13:25:00,146.0,146.05,145.94,146.0,63021.0,143.6118,143.661,143.5528,143.6118,63021.0
2020-01-14 13:30:00,145.99,146.0,145.84,145.85,80649.0,143.6019,143.6118,143.4544,143.4642,80649.0
2020-01-14 13:35:00,145.84,145.84,144.94,145.65,259796.0,143.4544,143.4544,142.5691,143.2675,259796.0
2020-01-14 13:40:00,145.64,145.73,145.26,145.44,137270.0,143.2577,143.3462,142.8839,143.0609,137270.0
2020-01-14 13:45:00,145.44,145.51,145.07,145.35,101042.0,143.0609,143.1298,142.697,142.9724,101042.0
2020-01-14 13:50:00,145.33,145.54,145.24,145.43,80559.0,142.9527,143.1593,142.8642,143.0511,80559.0
2020-01-14 13:55:00,145.39,145.46,145.0,145.04,73274.0,143.0118,143.0806,142.6281,142.6675,73274.0
2020-01-14 14:00:00,145.03,145.14,144.66,144.7,135859.0,142.6576,142.7658,142.2937,142.333,135859.0
2020-01-14 14:05:00,144.71,145.03,144.69,144.91,98690.0,142.3429,142.6576,142.3232,142.5396,98690.0
2020-01-14 14:10:00,144.91,144.92,144.64,144.76,54457.0,142.5396,142.5494,142.274,142.3921,54457.0
2020-01-14 14:15:00,144.79,145.09,144.78,144.89,73258.0,142.4216,142.7167,142.4117,142.5199,73258.0
2020-01-14 14:20:00,144.91,145.17,144.81,145.11,54193.0,142.5396,142.7954,142.4412,142.7363,54193.0
2020-01-14 14:25:00,145.11,145.4,145.1,145.4,74012.0,142.7363,143.0216,142.7265,143.0216,74012.0
2020-01-14 14:30:00,145.41,145.43,145.25,145.37,37353.0,143.0314,143.0511,142.874,142.9921,37353.0
2020-01-14 14:35:00,145.37,145.39,145.16,145.17,46548.0,142.9921,143.0118,142.7855,142.7954,46548.0
2020-01-14 14:40:00,145.16,145.22,145.09,145.18,48125.0,142.7855,142.8445,142.7167,142.8052,48125.0
2020-01-14 14:45:00,145.18,145.24,145.01,145.08,46250.0,142.8052,142.8642,142.638,142.7068,46250.0
2020-01-14 14:50:00,145.1,145.2,145.0,145.15,64617.0,142.7265,142.8249,142.6281,142.7757,64617.0
2020-01-14 14:55:00,145.17,145.35,145.12,145.28,62644.0,142.7954,142.9724,142.7462,142.9036,62644.0
2020-01-14 15:00:00,145.28,145.53,145.2,145.4,87002.0,142.9036,143.1495,142.8249,143.0216,87002.0
2020-01-14 15:05:00,145.39,145.47,145.37,145.4,64648.0,143.0118,143.0904,142.9921,143.0216,64648.0
2020-01-14 15:10:00,145.41,145.42,145.14,145.2,74408.0,143.0314,143.0413,142.7658,142.8249,74408.0
2020-01-14 15:15:00,145.19,145.27,145.14,145.25,41006.0,142.815,142.8937,142.7658,142.874,41006.0
2020-01-14 15:20:00,145.25,145.36,145.23,145.3,35357.0,142.874,142.9822,142.8544,142.9232,35357.0
2020-01-14 15:25:00,145.3,145.32,145.04,145.09,80012.0,142.9232,142.9429,142.6675,142.7167,80012.0
2020-01-14 15:30:00,145.09,145.11,145.0,145.02,56242.0,142.7167,142.7363,142.6281,142.6478,56242.0
2020-01-14 15:35:00,145.02,145.1,144.95,145.06,78233.0,142.6478,142.7265,142.579,142.6872,78233.0
2020-01-14 15:40:00,145.07,145.25,145.03,145.04,110163.0,142.697,142.874,142.6576,142.6675,110163.0
2020-01-14 15:45:00,145.06,145.17,145.04,145.13,78320.0,142.6872,142.7954,142.6675,142.756,78320.0
2020-01-14 15:50:00,145.11,145.18,144.97,145.15,150073.0,142.7363,142.8052,142.5986,142.7757,150073.0
2020-01-14 15:55:00,145.17,145.31,145.06,145.22,296875.0,142.7954,142.9331,142.6872,142.8445,296875.0
2020-01-15 09:30:00,145.55,145.71,144.79,145.15,273327.0,143.1691,143.3265,142.4216,142.7757,273327.0
2020-01-15 09:35:00,145.07,145.27,144.84,144.85,80716.0,142.697,142.8937,142.4708,142.4806,80716.0
2020-01-15 09:40:00,144.83,145.16,144.82,144.93,56082.0,142.4609,142.7855,142.4511,142.5593,56082.0
2020-01-15 09:45:00,144.96,145.38,144.9,145.14,58987.0,142.5888,143.0019,142.5298,142.7658,58987.0
2020-01-15 09:50:00,145.14,145.51,145.1,145.4,70470.0,142.7658,143.1298,142.7265,143.0216,70470.0
2020-01-15 09:55:00,145.4,145.4,145.11,145.2,55243.0,143.0216,143.0216,142.7363,142.8249,55243.0
2020-01-15 10:00:00,145.24,145.34,144.97,145.24,60764.0,142.8642,142.9626,142.5986,142.8642,60764.0
2020-01-15 10:05:00,145.23,145.23,144.92,145.05,49758.0,142.8544,142.8544,142.5494,142.6773,49758.0
2020-01-15 10:10:00,145.05,145.16,144.74,144.78,80312.0,142.6773,142.7855,142.3724,142.4117,80312.0
2020-01-15 10:15:00,144.82,144.85,144.61,144.67,95945.0,142.4511,142.4806,142.2445,142.3035,95945.0
2020-01-15 10:20:00,144.68,144.93,144.59,144.72,81196.0,142.3134,142.5593,142.2248,142.3527,81196.0
2020-01-15 10:25:00,144.72,145.08,144.7,145.0,52706.0,142.3527,142.7068,142.333,142.6281,52706.0
2020-01-15 10:30:00,145.03,145.2,144.92,145.18,43796.0,142.6576,142.8249,142.5494,142.8052,43796.0
2020-01-15 10:35:00,145.2,145.45,145.17,145.39,80371.0,142.8249,143.0708,142.7954,143.0118,80371.0
2020-01-15 10:40:00,145.41,145.44,145.14,145.21,41086.0,143.0314,143.0609,142.7658,142.8347,41086.0
2020-01-15 10:45:00,145.2,145.4,145.16,145.3,27917.0,142.8249,143.0216,142.7855,142.9232,27917.0
2020-01-15 10:50:00,145.32,145.35,145.22,145.22,39117.0,142.9429,142.9724,142.8445,142.8445,39117.0
2020-01-15 10:55:00,145.21,145.28,145.08,145.12,53856.0,142.8347,142.9036,142.7068,142.7462,53856.0
2020-01-15 11:00:00,145.12,145.4,145.11,145.4,41921.0,142.7462,143.0216,142.7363,143.0216,41921.0
2020-01-15 11:05:00,145.41,145.46,145.12,145.13,56261.0,143.0314,143.0806,142.7462,142.756,56261.0
2020-01-15 11:10:00,145.13,145.21,144.85,145.21,99056.0,142.756,142.8347,142.4806,142.8347,99056.0
2020-01-15 11:15:00,145.18,145.36,145.15,145.27,32609.0,142.8052,142.9822,142.7757,142.8937,32609.0
2020-01-15 11:20:00,145.27,145.33,145.15,145.23,58386.0,142.8937,142.9527,142.7757,142.8544,58386.0
2020-01-15 11:25:00,145.23,145.32,145.19,145.21,27304.0,142.8544,142.9429,142.815,142.8347,27304.0
2020-01-15 11:30:00,145.26,145.28,145.21,145.26,24983.0,142.8839,142.9036,142.8347,142.8839,24983.0
2020-01-15 11:35:00,145.27,145.37,145.25,145.31,63245.0,142.8937,142.9921,142.874,142.9331,63245.0
2020-01-15 11:40:00,145.29,145.42,145.2,145.35,67546.0,142.9134,143.0413,142.8249,142.9724,67546.0
2020-01-15 11:45:00,145.32,145.4,145.31,145.34,27162.0,142.9429,143.0216,142.9331,142.9626,27162.0
2020-01-15 11:50:00,145.34,145.4,145.29,145.29,34774.0,142.9626,143.0216,142.9134,142.9134,34774.0
2020-01-15 11:55:00,145.3,145.38,145.09,145.17,42975.0,142.9232,143.0019,142.7167,142.7954,42975.0
2020-01-15 12:00:00,145.16,145.26,145.11,145.2,38406.0,142.7855,142.8839,142.7363,142.8249,38406.0
2020-01-15 12:05:00,145.22,145.28,145.17,145.17,40101.0,142.8445,142.9036,142.7954,142.7954,40101.0
2020-01-15 12:10:00,145.17,145.25,145.11,145.12,35430.0,142.7954,142.874,142.7363,142.7462,35430.0
2020-01-15 12:15:00,145.1,145.16,144.99,145.0,44634.0,142.7265,142.7855,142.6183,142.6281,44634.0
2020-01-15 12:20:00,145.01,145.17,145.01,145.14,25548.0,142.638,142.7954,142.638,142.7658,25548.0
2020-01-15 12:25:00,145.17,145.23,145.14,145.16,25582.0,142.7954,142.8544,142.7658,142.7855,25582.0
2020-01-15 12:30:00,145.16,145.22,145.09,145.1,20946.0,142.7855,142.8445,142.7167,142.7265,20946.0
2020-01-15 12:35:00,145.11,145.2,145.09,145.19,31376.0,142.7363,142.8249,142.7167,142.815,31376.0
2020-01-15 12:40:00,145.19,145.21,145.04,145.06,30024.0,142.815,142.8347,142.6675,142.6872,30024.0
2020-01-15 12:45:00,145.07,145.09,144.93,144.94,17736.0,142.697,142.7167,142.5593,142.5691,17736.0
2020-01-15 12:50:00,144.94,144.97,144.69,144.78,42870.0,142.5691,142.5986,142.3232,142.4117,42870.0
2020-01-15 12:55:00,144.78,144.83,144.71,144.79,34410.0,142.4117,142.4609,142.3429,142.4216,34410.0
2020-01-15 13:00:00,144.78,144.87,144.71,144.74,43736.0,142.4117,142.5003,142.3429,142.3724,43736.0
2020-01-15 13:05:00,144.74,144.77,144.66,144.71,45911.0,142.3724,142.4019,142.2937,142.3429,45911.0
2020-01-15 13:10:00,144.7,144.75,144.52,144.68,106139.0,142.333,142.3822,142.156,142.3134,106139.0
2020-01-15 13:15:00,144.66,144.75,144.55,144.71,63425.0,142.2937,142.3822,142.1855,142.3429,63425.0
2020-01-15 13:20:00,144.71,144.76,144.49,144.52,57894.0,142.3429,142.3921,142.1265,142.156,57894.0
2020-01-15 13:25:00,144.52,144.74,144.51,144.74,23295.0,142.156,142.3724,142.1461,142.3724,23295.0
2020-01-15 13:30:00,144.72,144.73,144.51,144.66,38656.0,142.3527,142.3626,142.1461,142.2937,38656.0
2020-01-15 13:35:00,144.68,144.71,144.55,144.57,17892.0,142.3134,142.3429,142.1855,142.2052,17892.0
2020-01-15 13:40:00,144.58,144.62,144.53,144.56,22586.0,142.215,142.2543,142.1658,142.1953,22586.0
2020-01-15 13:45:00,144.54,144.63,144.51,144.52,22070.0,142.1757,142.2642,142.1461,142.156,22070.0
2020-01-15 13:50:00,144.53,144.58,144.41,144.47,58180.0,142.1658,142.215,142.0478,142.1068,58180.0
2020-01-15 13:55:00,144.45,144.53,144.34,144.52,57421.0,142.0871,142.1658,141.9789,142.156,57421.0
2020-01-15 14:00:00,144.53,144.65,144.48,144.6,67158.0,142.1658,142.2839,142.1166,142.2347,67158.0
2020-01-15 14:05:00,144.61,144.64,144.51,144.63,40639.0,142.2445,142.274,142.1461,142.2642,40639.0
2020-01-15 14:10:00,144.64,144.71,144.57,144.7,56663.0,142.274,142.3429,142.2052,142.333,56663.0
2020-01-15 14:15:00,144.71,144.81,144.71,144.76,61679.0,142.3429,142.4412,142.3429,142.3921,61679.0
2020-01-15 14:20:00,144.75,144.84,144.75,144.81,37395.0,142.3822,142.4708,142.3822,142.4412,37395.0
2020-01-15 14:25:00,144.79,144.8,144.75,144.8,23733.0,142.4216,142.4314,142.3822,142.4314,23733.0
2020-01-15 14:30:00,144.79,144.79,144.65,144.68,34569.0,142.4216,142.4216,142.2839,142.3134,34569.0
2020-01-15 14:35:00,144.67,144.75,144.66,144.73,35025.0,142.3035,142.3822,142.2937,142.3626,35025.0
2020-01-15 14:40:00,144.72,144.73,144.61,144.64,20603.0,142.3527,142.3626,142.2445,142.274,20603.0
2020-01-15 14:45:00,144.65,144.72,144.62,144.66,33232.0,142.2839,142.3527,142.2543,142.2937,33232.0
2020-01-15 14:50:00,144.65,144.66,144.44,144.45,49249.0,142.2839,142.2937,142.0773,142.0871,49249.0
2020-01-15 14:55:00,144.46,144.49,144.32,144.39,53841.0,142.097,142.1265,141.9593,142.0281,53841.0
2020-01-15 15:00:00,144.39,144.45,144.35,144.37,39479.0,142.0281,142.0871,141.9888,142.0084,39479.0
2020-01-15 15:05:00,144.37,144.43,144.32,144.36,22968.0,142.0084,142.0675,141.9593,141.9986,22968.0
2020-01-15 15:10:00,144.35,144.4,144.27,144.4,36297.0,141.9888,142.0379,141.9101,142.0379,36297.0
2020-01-15 15:15:00,144.41,144.44,144.29,144.42,102307.0,142.0478,142.0773,141.9297,142.0576,102307.0
2020-01-15 15:20:00,144.41,144.46,144.29,144.29,53878.0,142.0478,142.097,141.9297,141.9297,53878.0
2020-01-15 15:25:00,144.31,144.37,144.15,144.26,79485.0,141.9494,142.0084,141.792,141.9002,79485.0
2020-01-15 15:30:00,144.27,144.35,144.02,144.12,91995.0,141.9101,141.9888,141.6642,141.7625,91995.0
2020-01-15 15:35:00,144.12,144.24,144.1,144.14,63585.0,141.7625,141.8806,141.7429,141.7822,63585.0
2020-01-15 15:40:00,144.14,144.17,143.93,144.04,105065.0,141.7822,141.8117,141.5756,141.6838,105065.0
2020-01-15 15:45:00,144.06,144.31,144.04,144.2,80211.0,141.7035,141.9494,141.6838,141.8412,80211.0
2020-01-15 15:50:00,144.21,144.32,144.2,144.26,142670.0,141.8511,141.9593,141.8412,141.9002,142670.0
2020-01-15 15:55:00,144.25,144.32,144.11,144.3,265586.0,141.8904,141.9593,141.7527,141.9396,265586.0
2020-01-16 09:30:00,145.09,145.43,144.7,144.94,340258.0,142.7167,143.0511,142.333,142.5691,340258.0
2020-01-16 09:35:00,144.94,144.98,144.61,144.76,60325.0,142.5691,142.6085,142.2445,142.3921,60325.0
2020-01-16 09:40:00,144.8,145.05,144.77,144.83,62539.0,142.4314,142.6773,142.4019,142.4609,62539.0
2020-01-16 09:45:00,144.84,145.1,144.84,145.06,79862.0,142.4708,142.7265,142.4708,142.6872,79862.0
2020-01-16 09:50:00,145.06,145.17,145.0,145.01,73250.0,142.6872,142.7954,142.6281,142.638,73250.0
2020-01-16 09:55:00,145.03,145.04,144.85,144.87,52022.0,142.6576,142.6675,142.4806,142.5003,52022.0
2020-01-16 10:00:00,144.85,144.99,144.84,144.94,50767.0,142.4806,142.6183,142.4708,142.5691,50767.0
2020-01-16 10:05:00,144.97,145.1,144.94,145.06,56698.0,142.5986,142.7265,142.5691,142.6872,56698.0
2020-01-16 10:10:00,145.09,145.15,145.07,145.12,49273.0,142.7167,142.7757,142.697,142.7462,49273.0
2020-01-16 10:15:00,145.13,145.2,145.06,145.16,57150.0,142.756,142.8249,142.6872,142.7855,57150.0
2020-01-16 10:20:00,145.15,145.16,145.02,145.05,54085.0,142.7757,142.7855,142.6478,142.6773,54085.0
2020-01-16 10:25:00,145.04,145.06,144.82,144.86,39082.0,142.6675,142.6872,142.4511,142.4904,39082.0
2020-01-16 10:30:00,144.87,144.92,144.71,144.79,60817.0,142.5003,142.5494,142.3429,142.4216,60817.0
2020-01-16 10:35:00,144.78,145.0,144.69,144.69,77347.0,142.4117,142.6281,142.3232,142.3232,77347.0
2020-01-16 10:40:00,144.69,144.77,144.69,144.74,31567.0,142.3232,142.4019,142.3232,142.3724,31567.0
2020-01-16 10:45:00,144.74,144.85,144.7,144.83,30950.0,142.3724,142.4806,142.333,142.4609,30950.0
2020-01-16 10:50:00,144.83,144.89,144.74,144.84,42466.0,142.4609,142.5199,142.3724,142.4708,42466.0
2020-01-16 10:55:00,144.84,144.87,144.76,144.79,27037.0,142.4708,142.5003,142.3921,142.4216,27037.0
2020-01-16 11:00:00,144.81,144.81,144.63,144.72,45799.0,142.4412,142.4412,142.2642,142.3527,45799.0
2020-01-16 11:05:00,144.72,144.84,144.67,144.84,44893.0,142.3527,142.4708,142.3035,142.4708,44893.0
2020-01-16 11:10:00,144.84,144.87,144.73,144.8,44109.0,142.4708,142.5003,142.3626,142.4314,44109.0
2020-01-16 11:15:00,144.8,144.95,144.75,144.9,57850.0,142.4314,142.579,142.3822,142.5298,57850.0
2020-01-16 11:20:00,144.89,145.21,144.88,145.21,71434.0,142.5199,142.8347,142.5101,142.8347,71434.0
2020-01-16 11:25:00,145.23,145.29,145.15,145.16,54060.0,142.8544,142.9134,142.7757,142.7855,54060.0
2020-01-16 11:30:00,145.17,145.17,145.06,145.1,36828.0,142.7954,142.7954,142.6872,142.7265,36828.0
2020-01-16 11:35:00,145.08,145.1,144.93,144.98,41630.0,142.7068,142.7265,142.5593,142.6085,41630.0
2020-01-16 11:40:00,144.99,145.02,144.9,144.99,29566.0,142.6183,142.6478,142.5298,142.6183,29566.0
2020-01-16 11:45:00,145.0,145.01,144.91,144.92,31508.0,142.6281,142.638,142.5396,142.5494,31508.0
2020-01-16 11:50:00,144.91,145.02,144.88,145.0,42140.0,142.5396,142.6478,142.5101,142.6281,42140.0
2020-01-16 11:55:00,145.0,145.01,144.92,144.95,30373.0,142.6281,142.638,142.5494,142.579,30373.0
2020-01-16 12:00:00,144.96,144.97,144.84,144.94,37655.0,142.5888,142.5986,142.4708,142.5691,37655.0
2020-01-16 12:05:00,144.92,145.02,144.92,144.92,29031.0,142.5494,142.6478,142.5494,142.5494,29031.0
2020-01-16 12:10:00,144.93,144.98,144.86,144.95,31870.0,142.5593,142.6085,142.4904,142.579,31870.0
2020-01-16 12:15:00,144.94,145.0,144.62,144.68,83283.0,142.5691,142.6281,142.2543,142.3134,83283.0
2020-01-16 12:20:00,144.69,144.75,144.63,144.7,77212.0,142.3232,142.3822,142.2642,142.333,77212.0
2020-01-16 12:25:00,144.69,144.72,144.53,144.65,50583.0,142.3232,142.3527,142.1658,142.2839,50583.0
2020-01-16 12:30:00,144.64,144.78,144.62,144.76,48498.0,142.274,142.4117,142.2543,142.3921,48498.0
2020-01-16 12:35:00,144.77,144.78,144.71,144.73,21810.0,142.4019,142.4117,142.3429,142.3626,21810.0
2020-01-16 12:40:00,144.72,144.8,144.64,144.68,25387.0,142.3527,142.4314,142.274,142.3134,25387.0
2020-01-16 12:45:00,144.68,144.75,144.65,144.67,24609.0,142.3134,142.3822,142.2839,142.3035,24609.0
2020-01-16 12:50:00,144.67,144.7,144.6,144.68,41601.0,142.3035,142.333,142.2347,142.3134,41601.0
2020-01-16 12:55:00,144.69,144.7,144.62,144.66,23741.0,142.3232,142.333,142.2543,142.2937,23741.0
2020-01-16 13:00:00,144.66,144.79,144.65,144.71,26662.0,142.2937,142.4216,142.2839,142.3429,26662.0
2020-01-16 13:05:00,144.73,144.73,144.58,144.58,19518.0,142.3626,142.3626,142.215,142.215,19518.0
2020-01-16 13:10:00,144.59,144.63,144.54,144.55,32020.0,142.2248,142.2642,142.1757,142.1855,32020.0
2020-01-16 13:15:00,144.55,144.57,144.5,144.54,24106.0,142.1855,142.2052,142.1363,142.1757,24106.0
2020-01-16 13:20:00,144.53,144.63,144.53,144.59,27454.0,142.1658,142.2642,142.1658,142.2248,27454.0
2020-01-16 13:25:00,144.58,144.58,144.53,144.53,25260.0,142.215,142.215,142.1658,142.1658,25260.0
2020-01-16 13:30:00,144.52,144.59,144.51,144.51,29143.0,142.156,142.2248,142.1461,142.1461,29143.0
2020-01-16 13:35:00,144.51,144.59,144.44,144.58,48841.0,142.1461,142.2248,142.0773,142.215,48841.0
2020-01-16 13:40:00,144.58,144.66,144.57,144.65,35939.0,142.215,142.2937,142.2052,142.2839,35939.0
2020-01-16 13:45:00,144.65,144.7,144.63,144.67,34703.0,142.2839,142.333,142.2642,142.3035,34703.0
2020-01-16 13:50:00,144.68,144.68,144.56,144.6,28742.0,142.3134,142.3134,142.1953,142.2347,28742.0
2020-01-16 13:55:00,144.59,144.62,144.48,144.59,34730.0,142.2248,142.2543,142.1166,142.2248,34730.0
2020-01-16 14:00:00,144.6,144.65,144.55,144.6,38862.0,142.2347,142.2839,142.1855,142.2347,38862.0
2020-01-16 14:05:00,144.62,144.84,144.62,144.83,59490.0,142.2543,142.4708,142.2543,142.4609,59490.0
2020-01-16 14:10:00,144.83,144.83,144.69,144.75,22724.0,142.4609,142.4609,142.3232,142.3822,22724.0
2020-01-16 14:15:00,144.75,144.83,144.74,144.81,26561.0,142.3822,142.4609,142.3724,142.4412,26561.0
2020-01-16 14:20:00,144.8,144.94,144.8,144.91,60749.0,142.4314,142.5691,142.4314,142.5396,60749.0
2020-01-16 14:25:00,144.91,144.95,144.88,144.92,34610.0,142.5396,142.579,142.5101,142.5494,34610.0
2020-01-16 14:30:00,144.93,144.93,144.81,144.83,23572.0,142.5593,142.5593,142.4412,142.4609,23572.0
2020-01-16 14:35:00,144.84,144.84,144.76,144.8,32365.0,142.4708,142.4708,142.3921,142.4314,32365.0
2020-01-16 14:40:00,144.8,144.83,144.75,144.78,21814.0,142.4314,142.4609,142.3822,142.4117,21814.0
2020-01-16 14:45:00,144.78,144.82,144.75,144.79,21699.0,142.4117,142.4511,142.3822,142.4216,21699.0
2020-01-16 14:50:00,144.78,144.8,144.71,144.72,20190.0,142.4117,142.4314,142.3429,142.3527,20190.0
2020-01-16 14:55:00,144.72,144.79,144.72,144.76,27256.0,142.3527,142.4216,142.3527,142.3921,27256.0
2020-01-16 15:00:00,144.75,144.88,144.74,144.88,40468.0,142.3822,142.5101,142.3724,142.5101,40468.0
2020-01-16 15:05:00,144.88,144.88,144.76,144.76,37787.0,142.5101,142.5101,142.3921,142.3921,37787.0
2020-01-16 15:10:00,144.75,144.88,144.75,144.87,43365.0,142.3822,142.5101,142.3822,142.5003,43365.0
2020-01-16 15:15:00,144.89,144.93,144.86,144.9,40287.0,142.5199,142.5593,142.4904,142.5298,40287.0
2020-01-16 15:20:00,144.89,144.96,144.89,144.93,37824.0,142.5199,142.5888,142.5199,142.5593,37824.0
2020-01-16 15:25:00,144.93,144.96,144.85,144.92,33132.0,142.5593,142.5888,142.4806,142.5494,33132.0
2020-01-16 15:30:00,144.92,145.01,144.87,144.97,75394.0,142.5494,142.638,142.5003,142.5986,75394.0
2020-01-16 15:35:00,144.97,145.01,144.93,144.96,61967.0,142.5986,142.638,142.5593,142.5888,61967.0
2020-01-16 15:40:00,144.96,145.06,144.95,145.04,78481.0,142.5888,142.6872,142.579,142.6675,78481.0
2020-01-16 15:45:00,145.03,145.1,144.95,145.02,85785.0,142.6576,142.7265,142.579,142.6478,85785.0
2020-01-16 15:50:00,145.0,145.06,144.95,144.97,104248.0,142.6281,142.6872,142.579,142.5986,104248.0
2020-01-16 15:55:00,144.97,145.12,144.88,145.09,327968.0,142.5986,142.7462,142.5101,142.7167,327968.0
2020-01-17 09:30:00,145.54,145.64,145.09,145.23,1024388.0,143.1593,143.2577,142.7167,142.8544,1024388.0
2020-01-17 09:35:00,145.18,145.32,144.9,145.03,86038.0,142.8052,142.9429,142.5298,142.6576,86038.0
2020-01-17 09:40:00,145.05,145.07,144.69,145.04,100638.0,142.6773,142.697,142.3232,142.6675,100638.0
2020-01-17 09:45:00,145.07,145.12,144.79,145.02,75140.0,142.697,142.7462,142.4216,142.6478,75140.0
2020-01-17 09:50:00,145.03,145.07,144.72,144.83,61858.0,142.6576,142.697,142.3527,142.4609,61858.0
2020-01-17 09:55:00,144.84,145.12,144.84,145.05,78885.0,142.4708,142.7462,142.4708,142.6773,78885.0
2020-01-17 10:00:00,145.05,145.23,145.0,145.11,66248.0,142.6773,142.8544,142.6281,142.7363,66248.0
2020-01-17 10:05:00,145.09,145.15,144.95,145.15,75995.0,142.7167,142.7757,142.579,142.7757,75995.0
2020-01-17 10:10:00,145.14,145.15,144.95,145.03,63527.0,142.7658,142.7757,142.579,142.6576,63527.0
2020-01-17 10:15:00,145.02,145.24,144.88,145.24,108997.0,142.6478,142.8642,142.5101,142.8642,108997.0
2020-01-17 10:20:00,145.23,145.23,144.96,145.08,44788.0,142.8544,142.8544,142.5888,142.7068,44788.0
2020-01-17 10:25:00,145.08,145.24,145.08,145.19,56638.0,142.7068,142.8642,142.7068,142.815,56638.0
2020-01-17 10:30:00,145.19,145.21,145.07,145.08,32528.0,142.815,142.8347,142.697,142.7068,32528.0
2020-01-17 10:35:00,145.09,145.1,144.94,145.0,32171.0,142.7167,142.7265,142.5691,142.6281,32171.0
2020-01-17 10:40:00,145.0,145.06,144.95,145.05,26490.0,142.6281,142.6872,142.579,142.6773,26490.0
2020-01-17 10:45:00,145.03,145.04,144.82,144.83,37276.0,142.6576,142.6675,142.4511,142.4609,37276.0
2020-01-17 10:50:00,144.82,144.94,144.75,144.88,62907.0,142.4511,142.5691,142.3822,142.5101,62907.0
2020-01-17 10:55:00,144.89,144.96,144.84,144.92,30852.0,142.5199,142.5888,142.4708,142.5494,30852.0
2020-01-17 11:00:00,144.92,145.0,144.82,144.85,51697.0,142.5494,142.6281,142.4511,142.4806,51697.0
2020-01-17 11:05:00,144.85,144.95,144.81,144.94,45679.0,142.4806,142.579,142.4412,142.5691,45679.0
2020-01-17 11:10:00,144.94,144.99,144.87,144.92,38158.0,142.5691,142.6183,142.5003,142.5494,38158.0
2020-01-17 11:15:00,144.9,144.91,144.76,144.8,51009.0,142.5298,142.5396,142.3921,142.4314,51009.0
2020-01-17 11:20:00,144.79,144.83,144.59,144.68,56038.0,142.4216,142.4609,142.2248,142.3134,56038.0
2020-01-17 11:25:00,144.69,144.89,144.6,144.86,31592.0,142.3232,142.5199,142.2347,142.4904,31592.0
2020-01-17 11:30:00,144.87,144.9,144.84,144.87,31992.0,142.5003,142.5298,142.4708,142.5003,31992.0
2020-01-17 11:35:00,144.89,144.99,144.87,144.98,24627.0,142.5199,142.6183,142.5003,142.6085,24627.0
2020-01-17 11:40:00,144.98,145.0,144.89,144.93,22753.0,142.6085,142.6281,142.5199,142.5593,22753.0
2020-01-17 11:45:00,144.92,144.92,144.85,144.92,24204.0,142.5494,142.5494,142.4806,142.5494,24204.0
2020-01-17 11:50:00,144.94,145.0,144.93,144.97,22848.0,142.5691,142.6281,142.5593,142.5986,22848.0
2020-01-17 11:55:00,144.98,145.06,144.91,145.02,41640.0,142.6085,142.6872,142.5396,142.6478,41640.0
2020-01-17 12:00:00,145.01,145.02,144.94,145.0,26386.0,142.638,142.6478,142.5691,142.6281,26386.0
2020-01-17 12:05:00,145.0,145.01,144.95,144.99,23319.0,142.6281,142.638,142.579,142.6183,23319.0
2020-01-17 12:10:00,145.0,145.02,144.96,145.0,25350.0,142.6281,142.6478,142.5888,142.6281,25350.0
2020-01-17 12:15:00,145.0,145.1,144.98,145.09,19278.0,142.6281,142.7265,142.6085,142.7167,19278.0
2020-01-17 12:20:00,145.08,145.11,145.02,145.02,20314.0,142.7068,142.7363,142.6478,142.6478,20314.0
2020-01-17 12:25:00,145.01,145.12,144.98,145.11,34146.0,142.638,142.7462,142.6085,142.7363,34146.0
2020-01-17 12:30:00,145.12,145.16,145.05,145.12,24529.0,142.7462,142.7855,142.6773,142.7462,24529.0
2020-01-17 12:35:00,145.12,145.12,144.98,145.06,33387.0,142.7462,142.7462,142.6085,142.6872,33387.0
2020-01-17 12:40:00,145.06,145.07,145.0,145.02,23083.0,142.6872,142.697,142.6281,142.6478,23083.0
2020-01-17 12:45:00,145.01,145.03,144.97,144.99,19858.0,142.638,142.6576,142.5986,142.6183,19858.0
2020-01-17 12:50:00,144.99,145.04,144.96,145.03,14804.0,142.6183,142.6675,142.5888,142.6576,14804.0
2020-01-17 12:55:00,145.02,145.04,144.96,144.96,23465.0,142.6478,142.6675,142.5888,142.5888,23465.0
2020-01-17 13:00:00,144.95,144.99,144.93,144.97,16545.0,142.579,142.6183,142.5593,142.5986,16545.0
2020-01-17 13:05:00,144.98,145.01,144.93,144.94,18017.0,142.6085,142.638,142.5593,142.5691,18017.0
2020-01-17 13:10:00,144.94,144.95,144.9,144.91,16138.0,142.5691,142.579,142.5298,142.5396,16138.0
2020-01-17 13:15:00,144.91,144.93,144.84,144.86,31991.0,142.5396,142.5593,142.4708,142.4904,31991.0
2020-01-17 13:20:00,144.86,144.86,144.71,144.71,37506.0,142.4904,142.4904,142.3429,142.3429,37506.0
2020-01-17 13:25:00,144.71,144.79,144.67,144.71,28554.0,142.3429,142.4216,142.3035,142.3429,28554.0
2020-01-17 13:30:00,144.7,144.74,144.65,144.73,20765.0,142.333,142.3724,142.2839,142.3626,20765.0
2020-01-17 13:35:00,144.7,144.76,144.67,144.7,26491.0,142.333,142.3921,142.3035,142.333,26491.0
2020-01-17 13:40:00,144.7,144.73,144.65,144.68,27032.0,142.333,142.3626,142.2839,142.3134,27032.0
2020-01-17 13:45:00,144.68,144.77,144.67,144.74,21589.0,142.3134,142.4019,142.3035,142.3724,21589.0
2020-01-17 13:50:00,144.74,144.76,144.68,144.69,23168.0,142.3724,142.3921,142.3134,142.3232,23168.0
2020-01-17 13:55:00,144.69,144.75,144.68,144.75,26238.0,142.3232,142.3822,142.3134,142.3822,26238.0
2020-01-17 14:00:00,144.75,144.81,144.73,144.73,24791.0,142.3822,142.4412,142.3626,142.3626,24791.0
2020-01-17 14:05:00,144.73,144.74,144.65,144.65,23577.0,142.3626,142.3724,142.2839,142.2839,23577.0
2020-01-17 14:10:00,144.66,144.68,144.6,144.62,31598.0,142.2937,142.3134,142.2347,142.2543,31598.0
2020-01-17 14:15:00,144.62,144.68,144.62,144.63,16210.0,142.2543,142.3134,142.2543,142.2642,16210.0
2020-01-17 14:20:00,144.62,144.63,144.48,144.54,75474.0,142.2543,142.2642,142.1166,142.1757,75474.0
2020-01-17 14:25:00,144.53,144.61,144.4,144.44,66746.0,142.1658,142.2445,142.0379,142.0773,66746.0
2020-01-17 14:30:00,144.44,144.6,144.41,144.59,57481.0,142.0773,142.2347,142.0478,142.2248,57481.0
2020-01-17 14:35:00,144.56,144.61,144.51,144.57,31806.0,142.1953,142.2445,142.1461,142.2052,31806.0
2020-01-17 14:40:00,144.58,144.58,144.5,144.53,34703.0,142.215,142.215,142.1363,142.1658,34703.0
2020-01-17 14:45:00,144.54,144.55,144.4,144.46,40792.0,142.1757,142.1855,142.0379,142.097,40792.0
2020-01-17 14:50:00,144.47,144.58,144.45,144.49,51392.0,142.1068,142.215,142.0871,142.1265,51392.0
2020-01-17 14:55:00,144.48,144.5,144.43,144.49,62621.0,142.1166,142.1363,142.0675,142.1265,62621.0
2020-01-17 15:00:00,144.48,144.49,144.38,144.43,58332.0,142.1166,142.1265,142.0183,142.0675,58332.0
2020-01-17 15:05:00,144.43,144.54,144.35,144.38,92107.0,142.0675,142.1757,141.9888,142.0183,92107.0
2020-01-17 15:10:00,144.38,144.42,144.18,144.22,85017.0,142.0183,142.0576,141.8215,141.8609,85017.0
2020-01-17 15:15:00,144.22,144.25,144.17,144.22,69009.0,141.8609,141.8904,141.8117,141.8609,69009.0
2020-01-17 15:20:00,144.22,144.24,144.12,144.14,70854.0,141.8609,141.8806,141.7625,141.7822,70854.0
2020-01-17 15:25:00,144.15,144.27,144.1,144.22,89959.0,141.792,141.9101,141.7429,141.8609,89959.0
2020-01-17 15:30:00,144.22,144.25,144.13,144.13,106041.0,141.8609,141.8904,141.7724,141.7724,106041.0
2020-01-17 15:35:00,144.12,144.15,144.01,144.01,118173.0,141.7625,141.792,141.6543,141.6543,118173.0
2020-01-17 15:40:00,144.02,144.19,144.01,144.11,111185.0,141.6642,141.8314,141.6543,141.7527,111185.0
2020-01-17 15:45:00,144.11,144.13,144.03,144.11,124313.0,141.7527,141.7724,141.674,141.7527,124313.0
2020-01-17 15:50:00,144.11,144.28,144.06,144.28,146528.0,141.7527,141.9199,141.7035,141.9199,146528.0
2020-01-17 15:55:00,144.28,144.35,144.06,144.25,418939.0,141.9199,141.9888,141.7035,141.8904,418939.0
2020-01-21 09:30:00,144.24,144.59,144.05,144.29,347289.0,141.8806,142.2248,141.6937,141.9297,347289.0
2020-01-21 09:35:00,144.33,144.42,143.83,143.93,130205.0,141.9691,142.0576,141.4773,141.5756,130205.0
2020-01-21 09:40:00,143.91,144.11,143.71,143.81,78895.0,141.556,141.7527,141.3592,141.4576,78895.0
2020-01-21 09:45:00,143.79,144.14,143.76,144.12,88322.0,141.4379,141.7822,141.4084,141.7625,88322.0
2020-01-21 09:50:00,144.1,144.18,143.9,143.99,78432.0,141.7429,141.8215,141.5461,141.6347,78432.0
2020-01-21 09:55:00,143.97,143.98,143.79,143.79,49813.0,141.615,141.6248,141.4379,141.4379,49813.0
2020-01-21 10:00:00,143.78,143.95,143.71,143.74,80271.0,141.4281,141.5953,141.3592,141.3887,80271.0
2020-01-21 10:05:00,143.75,143.79,143.63,143.69,92570.0,141.3986,141.4379,141.2805,141.3396,92570.0
2020-01-21 10:10:00,143.69,143.75,143.61,143.62,74215.0,141.3396,141.3986,141.2609,141.2707,74215.0
2020-01-21 10:15:00,143.63,143.68,143.49,143.63,78752.0,141.2805,141.3297,141.1428,141.2805,78752.0
2020-01-21 10:20:00,143.63,143.73,143.56,143.68,70482.0,141.2805,141.3789,141.2117,141.3297,70482.0
2020-01-21 10:25:00,143.67,143.81,143.57,143.77,59103.0,141.3199,141.4576,141.2215,141.4183,59103.0
2020-01-21 10:30:00,143.77,143.78,143.61,143.62,59283.0,141.4183,141.4281,141.2609,141.2707,59283.0
2020-01-21 10:35:00,143.62,143.68,143.31,143.42,97986.0,141.2707,141.3297,140.9658,141.074,97986.0
2020-01-21 10:40:00,143.41,143.43,143.11,143.21,100486.0,141.0641,141.0838,140.7691,140.8674,100486.0
2020-01-21 10:45:00,143.2,143.34,143.18,143.31,51845.0,140.8576,140.9953,140.8379,140.9658,51845.0
2020-01-21 10:50:00,143.31,143.32,143.08,143.08,98580.0,140.9658,140.9756,140.7395,140.7395,98580.0
2020-01-21 10:55:00,143.09,143.29,143.04,143.06,77097.0,140.7494,140.9461,140.7002,140.7199,77097.0
2020-01-21 11:00:00,143.05,143.27,143.01,143.21,52628.0,140.71,140.9264,140.6707,140.8674,52628.0
2020-01-21 11:05:00,143.23,143.3,143.15,143.18,74681.0,140.8871,140.9559,140.8084,140.8379,74681.0
2020-01-21 11:10:00,143.19,143.53,143.18,143.46,72443.0,140.8477,141.1822,140.8379,141.1133,72443.0
2020-01-21 11:15:00,143.46,143.72,143.41,143.62,58314.0,141.1133,141.3691,141.0641,141.2707,58314.0
2020-01-21 11:20:00,143.65,143.68,143.44,143.48,51212.0,141.3002,141.3297,141.0937,141.133,51212.0
2020-01-21 11:25:00,143.48,143.5,143.35,143.38,38207.0,141.133,141.1527,141.0051,141.0346,38207.0
2020-01-21 11:30:00,143.39,143.43,143.35,143.35,27292.0,141.0445,141.0838,141.0051,141.0051,27292.0
2020-01-21 11:35:00,143.36,143.4,143.3,143.4,38255.0,141.015,141.0543,140.9559,141.0543,38255.0
2020-01-21 11:40:00,143.4,143.7,143.4,143.61,70310.0,141.0543,141.3494,141.0543,141.2609,70310.0
2020-01-21 11:45:00,143.61,143.79,143.56,143.79,41270.0,141.2609,141.4379,141.2117,141.4379,41270.0
2020-01-21 11:50:00,143.78,143.93,143.75,143.9,51813.0,141.4281,141.5756,141.3986,141.5461,51813.0
2020-01-21 11:55:00,143.9,143.9,143.69,143.74,36265.0,141.5461,141.5461,141.3396,141.3887,36265.0
2020-01-21 12:00:00,143.74,143.83,143.65,143.78,38225.0,141.3887,141.4773,141.3002,141.4281,38225.0
2020-01-21 12:05:00,143.78,143.87,143.72,143.82,70189.0,141.4281,141.5166,141.3691,141.4674,70189.0
2020-01-21 12:10:00,143.83,143.83,143.72,143.75,25922.0,141.4773,141.4773,141.3691,141.3986,25922.0
2020-01-21 12:15:00,143.76,143.76,143.68,143.72,26579.0,141.4084,141.4084,141.3297,141.3691,26579.0
2020-01-21 12:20:00,143.72,143.8,143.62,143.75,27060.0,141.3691,141.4478,141.2707,141.3986,27060.0
2020-01-21 12:25:00,143.74,143.74,143.68,143.68,22757.0,141.3887,141.3887,141.3297,141.3297,22757.0
2020-01-21 12:30:00,143.68,143.88,143.67,143.88,43704.0,141.3297,141.5265,141.3199,141.5265,43704.0
2020-01-21 12:35:00,143.88,143.89,143.78,143.81,41885.0,141.5265,141.5363,141.4281,141.4576,41885.0
2020-01-21 12:40:00,143.8,143.81,143.63,143.66,77263.0,141.4478,141.4576,141.2805,141.3101,77263.0
2020-01-21 12:45:00,143.68,143.89,143.68,143.81,29262.0,141.3297,141.5363,141.3297,141.4576,29262.0
2020-01-21 12:50:00,143.8,143.92,143.8,143.91,25336.0,141.4478,141.5658,141.4478,141.556,25336.0
2020-01-21 12:55:00,143.91,144.03,143.86,143.98,54013.0,141.556,141.674,141.5068,141.6248,54013.0
2020-01-21 13:00:00,143.97,144.09,143.93,144.04,23567.0,141.615,141.733,141.5756,141.6838,23567.0
2020-01-21 13:05:00,144.03,144.08,143.98,143.98,41620.0,141.674,141.7232,141.6248,141.6248,41620.0
2020-01-21 13:10:00,144.0,144.05,143.91,144.04,29990.0,141.6445,141.6937,141.556,141.6838,29990.0
2020-01-21 13:15:00,144.03,144.15,143.87,143.9,51631.0,141.674,141.792,141.5166,141.5461,51631.0
2020-01-21 13:20:00,143.88,143.89,143.66,143.71,71526.0,141.5265,141.5363,141.3101,141.3592,71526.0
2020-01-21 13:25:00,143.72,143.8,143.62,143.63,31330.0,141.3691,141.4478,141.2707,141.2805,31330.0
2020-01-21 13:30:00,143.63,143.63,143.33,143.39,85908.0,141.2805,141.2805,140.9855,141.0445,85908.0
2020-01-21 13:35:00,143.39,143.46,143.26,143.29,72586.0,141.0445,141.1133,140.9166,140.9461,72586.0
2020-01-21 13:40:00,143.29,143.37,143.16,143.36,94708.0,140.9461,141.0248,140.8182,141.015,94708.0
2020-01-21 13:45:00,143.37,143.54,143.34,143.46,64966.0,141.0248,141.192,140.9953,141.1133,64966.0
2020-01-21 13:50:00,143.47,143.51,143.22,143.26,42146.0,141.1232,141.1625,140.8773,140.9166,42146.0
2020-01-21 13:55:00,143.27,143.3,143.13,143.16,41747.0,140.9264,140.9559,140.7887,140.8182,41747.0
2020-01-21 14:00:00,143.16,143.28,143.11,143.25,43026.0,140.8182,140.9363,140.7691,140.9068,43026.0
2020-01-21 14:05:00,143.25,143.32,143.19,143.28,39698.0,140.9068,140.9756,140.8477,140.9363,39698.0
2020-01-21 14:10:00,143.29,143.48,143.21,143.45,42397.0,140.9461,141.133,140.8674,141.1035,42397.0
2020-01-21 14:15:00,143.44,143.48,143.31,143.48,42424.0,141.0937,141.133,140.9658,141.133,42424.0
2020-01-21 14:20:00,143.49,143.51,143.29,143.3,37337.0,141.1428,141.1625,140.9461,140.9559,37337.0
2020-01-21 14:25:00,143.29,143.34,143.21,143.22,68555.0,140.9461,140.9953,140.8674,140.8773,68555.0
2020-01-21 14:30:00,143.22,143.28,143.19,143.25,68646.0,140.8773,140.9363,140.8477,140.9068,68646.0
2020-01-21 14:35:00,143.24,143.28,143.18,143.27,41049.0,140.8969,140.9363,140.8379,140.9264,41049.0
2020-01-21 14:40:00,143.27,143.4,143.27,143.35,36615.0,140.9264,141.0543,140.9264,141.0051,36615.0
2020-01-21 14:45:00,143.36,143.4,143.29,143.33,27250.0,141.015,141.0543,140.9461,140.9855,27250.0
2020-01-21 14:50:00,143.31,143.35,143.25,143.27,39356.0,140.9658,141.0051,140.9068,140.9264,39356.0
2020-01-21 14:55:00,143.28,143.37,143.26,143.31,34645.0,140.9363,141.0248,140.9166,140.9658,34645.0
2020-01-21 15:00:00,143.31,143.38,143.25,143.38,52254.0,140.9658,141.0346,140.9068,141.0346,52254.0
2020-01-21 15:05:00,143.4,143.46,143.32,143.39,37147.0,141.0543,141.1133,140.9756,141.0445,37147.0
2020-01-21 15:10:00,143.39,143.55,143.36,143.55,37941.0,141.0445,141.2019,141.015,141.2019,37941.0
2020-01-21 15:15:00,143.54,143.57,143.41,143.42,39593.0,141.192,141.2215,141.0641,141.074,39593.0
2020-01-21 15:20:00,143.42,143.45,143.36,143.44,30890.0,141.074,141.1035,141.015,141.0937,30890.0
2020-01-21 15:25:00,143.45,143.55,143.41,143.52,54715.0,141.1035,141.2019,141.0641,141.1723,54715.0
2020-01-21 15:30:00,143.51,143.74,143.5,143.59,68688.0,141.1625,141.3887,141.1527,141.2412,68688.0
2020-01-21 15:35:00,143.58,143.61,143.42,143.45,60998.0,141.2314,141.2609,141.074,141.1035,60998.0
2020-01-21 15:40:00,143.43,143.46,143.31,143.4,89104.0,141.0838,141.1133,140.9658,141.0543,89104.0
2020-01-21 15:45:00,143.4,143.46,143.29,143.29,75319.0,141.0543,141.1133,140.9461,140.9461,75319.0
2020-01-21 15:50:00,143.28,143.33,143.23,143.27,124638.0,140.9363,140.9855,140.8871,140.9264,124638.0
2020-01-21 15:55:00,143.27,143.56,143.27,143.56,329907.0,140.9264,141.2117,140.9264,141.2117,329907.0
2020-01-22 09:30:00,144.45,144.58,143.7,143.94,323452.0,142.0871,142.215,141.3494,141.5855,323452.0
2020-01-22 09:35:00,143.97,144.79,143.95,144.61,199825.0,141.615,142.4216,141.5953,142.2445,199825.0
2020-01-22 09:40:00,144.58,144.74,144.32,144.48,73493.0,142.215,142.3724,141.9593,142.1166,73493.0
2020-01-22 09:45:00,144.49,144.58,144.3,144.37,68024.0,142.1265,142.215,141.9396,142.0084,68024.0
2020-01-22 09:50:00,144.34,144.42,144.14,144.27,49894.0,141.9789,142.0576,141.7822,141.9101,49894.0
2020-01-22 09:55:00,144.27,144.36,144.17,144.22,49757.0,141.9101,141.9986,141.8117,141.8609,49757.0
2020-01-22 10:00:00,144.22,144.29,144.11,144.23,66922.0,141.8609,141.9297,141.7527,141.8707,66922.0
2020-01-22 10:05:00,144.23,144.26,144.11,144.26,67485.0,141.8707,141.9002,141.7527,141.9002,67485.0
2020-01-22 10:10:00,144.28,144.3,143.96,143.98,69683.0,141.9199,141.9396,141.6051,141.6248,69683.0
2020-01-22 10:15:00,143.96,144.22,143.94,144.21,74574.0,141.6051,141.8609,141.5855,141.8511,74574.0
2020-01-22 10:20:00,144.22,144.23,144.03,144.1,53964.0,141.8609,141.8707,141.674,141.7429,53964.0
2020-01-22 10:25:00,144.1,144.23,143.93,144.03,74697.0,141.7429,141.8707,141.5756,141.674,74697.0
2020-01-22 10:30:00,144.04,144.15,143.96,144.05,58898.0,141.6838,141.792,141.6051,141.6937,58898.0
2020-01-22 10:35:00,144.05,144.14,143.9,144.14,44020.0,141.6937,141.7822,141.5461,141.7822,44020.0
2020-01-22 10:40:00,144.14,144.28,144.13,144.17,56193.0,141.7822,141.9199,141.7724,141.8117,56193.0
2020-01-22 10:45:00,144.16,144.29,144.07,144.07,41328.0,141.8019,141.9297,141.7133,141.7133,41328.0
2020-01-22 10:50:00,144.05,144.13,143.98,144.02,32092.0,141.6937,141.7724,141.6248,141.6642,32092.0
2020-01-22 10:55:00,144.02,144.1,143.95,143.95,42930.0,141.6642,141.7429,141.5953,141.5953,42930.0
2020-01-22 11:00:00,143.96,143.99,143.77,143.9,66770.0,141.6051,141.6347,141.4183,141.5461,66770.0
2020-01-22 11:05:00,143.89,143.94,143.81,143.9,31387.0,141.5363,141.5855,141.4576,141.5461,31387.0
2020-01-22 11:10:00,143.92,143.93,143.58,143.6,71196.0,141.5658,141.5756,141.2314,141.251,71196.0
2020-01-22 11:15:00,143.6,143.7,143.54,143.68,74168.0,141.251,141.3494,141.192,141.3297,74168.0
2020-01-22 11:20:00,143.68,143.73,143.65,143.69,40680.0,141.3297,141.3789,141.3002,141.3396,40680.0
2020-01-22 11:25:00,143.67,143.78,143.63,143.72,31344.0,141.3199,141.4281,141.2805,141.3691,31344.0
2020-01-22 11:30:00,143.72,143.96,143.72,143.94,53771.0,141.3691,141.6051,141.3691,141.5855,53771.0
2020-01-22 11:35:00,143.94,143.97,143.81,143.94,46841.0,141.5855,141.615,141.4576,141.5855,46841.0
2020-01-22 11:40:00,143.94,144.05,143.92,144.03,31546.0,141.5855,141.6937,141.5658,141.674,31546.0
2020-01-22 11:45:00,144.03,144.04,143.9,143.93,30231.0,141.674,141.6838,141.5461,141.5756,30231.0
2020-01-22 11:50:00,143.93,144.07,143.9,144.02,37681.0,141.5756,141.7133,141.5461,141.6642,37681.0
2020-01-22 11:55:00,144.03,144.04,143.92,144.01,22854.0,141.674,141.6838,141.5658,141.6543,22854.0
2020-01-22 12:00:00,144.02,144.04,143.94,143.96,30326.0,141.6642,141.6838,141.5855,141.6051,30326.0
2020-01-22 12:05:00,143.97,144.03,143.93,143.96,25206.0,141.615,141.674,141.5756,141.6051,25206.0
2020-01-22 12:10:00,143.97,144.04,143.92,143.95,33425.0,141.615,141.6838,141.5658,141.5953,33425.0
2020-01-22 12:15:00,143.96,144.04,143.88,143.92,64060.0,141.6051,141.6838,141.5265,141.5658,64060.0
2020-01-22 12:20:00,143.91,143.98,143.87,143.97,31516.0,141.556,141.6248,141.5166,141.615,31516.0
2020-01-22 12:25:00,143.97,143.98,143.9,143.95,20026.0,141.615,141.6248,141.5461,141.5953,20026.0
2020-01-22 12:30:00,143.96,144.1,143.96,144.1,29537.0,141.6051,141.7429,141.6051,141.7429,29537.0
2020-01-22 12:35:00,144.08,144.11,143.99,144.05,44356.0,141.7232,141.7527,141.6347,141.6937,44356.0
2020-01-22 12:40:00,144.05,144.1,143.97,143.98,32638.0,141.6937,141.7429,141.615,141.6248,32638.0
2020-01-22 12:45:00,143.99,144.05,143.98,144.04,24583.0,141.6347,141.6937,141.6248,141.6838,24583.0
2020-01-22 12:50:00,144.04,144.13,144.01,144.09,47254.0,141.6838,141.7724,141.6543,141.733,47254.0
2020-01-22 12:55:00,144.08,144.15,144.06,144.09,23941.0,141.7232,141.792,141.7035,141.733,23941.0
2020-01-22 13:00:00,144.1,144.1,143.96,143.99,29415.0,141.7429,141.7429,141.6051,141.6347,29415.0
2020-01-22 13:05:00,143.99,144.03,143.96,143.99,48562.0,141.6347,141.674,141.6051,141.6347,48562.0
2020-01-22 13:10:00,143.98,144.03,143.93,144.01,22290.0,141.6248,141.674,141.5756,141.6543,22290.0
2020-01-22 13:15:00,144.0,144.05,143.96,143.99,16624.0,141.6445,141.6937,141.6051,141.6347,16624.0
2020-01-22 13:20:00,143.99,144.07,143.95,144.0,42263.0,141.6347,141.7133,141.5953,141.6445,42263.0
2020-01-22 13:25:00,143.98,144.08,143.98,144.08,25823.0,141.6248,141.7232,141.6248,141.7232,25823.0
2020-01-22 13:30:00,144.08,144.1,143.98,144.0,48045.0,141.7232,141.7429,141.6248,141.6445,48045.0
2020-01-22 13:35:00,143.99,144.06,143.97,143.97,18736.0,141.6347,141.7035,141.615,141.615,18736.0
2020-01-22 13:40:00,143.98,144.01,143.88,143.94,33716.0,141.6248,141.6543,141.5265,141.5855,33716.0
2020-01-22 13:45:00,143.95,144.04,143.94,144.0,17106.0,141.5953,141.6838,141.5855,141.6445,17106.0
2020-01-22 13:50:00,144.0,144.01,143.92,143.97,22575.0,141.6445,141.6543,141.5658,141.615,22575.0
2020-01-22 13:55:00,143.97,144.03,143.94,143.98,41593.0,141.615,141.674,141.5855,141.6248,41593.0
2020-01-22 14:00:00,143.98,144.09,143.97,144.08,33753.0,141.6248,141.733,141.615,141.7232,33753.0
2020-01-22 14:05:00,144.08,144.27,144.08,144.26,47301.0,141.7232,141.9101,141.7232,141.9002,47301.0
2020-01-22 14:10:00,144.24,144.28,144.18,144.2,32800.0,141.8806,141.9199,141.8215,141.8412,32800.0
2020-01-22 14:15:00,144.18,144.21,144.15,144.2,20183.0,141.8215,141.8511,141.792,141.8412,20183.0
2020-01-22 14:20:00,144.21,144.23,144.16,144.19,32228.0,141.8511,141.8707,141.8019,141.8314,32228.0
2020-01-22 14:25:00,144.2,144.21,144.12,144.17,26509.0,141.8412,141.8511,141.7625,141.8117,26509.0
2020-01-22 14:30:00,144.16,144.24,144.13,144.2,30670.0,141.8019,141.8806,141.7724,141.8412,30670.0
2020-01-22 14:35:00,144.2,144.38,144.18,144.35,69995.0,141.8412,142.0183,141.8215,141.9888,69995.0
2020-01-22 14:40:00,144.34,144.37,144.29,144.34,32964.0,141.9789,142.0084,141.9297,141.9789,32964.0
2020-01-22 14:45:00,144.34,144.46,144.34,144.41,68430.0,141.9789,142.097,141.9789,142.0478,68430.0
2020-01-22 14:50:00,144.42,144.53,144.4,144.44,56593.0,142.0576,142.1658,142.0379,142.0773,56593.0
2020-01-22 14:55:00,144.45,144.5,144.32,144.34,80365.0,142.0871,142.1363,141.9593,141.9789,80365.0
2020-01-22 15:00:00,144.34,144.34,144.24,144.29,33599.0,141.9789,141.9789,141.8806,141.9297,33599.0
2020-01-22 15:05:00,144.3,144.46,144.27,144.39,70973.0,141.9396,142.097,141.9101,142.0281,70973.0
2020-01-22 15:10:00,144.38,144.42,144.26,144.29,51564.0,142.0183,142.0576,141.9002,141.9297,51564.0
2020-01-22 15:15:00,144.28,144.33,144.22,144.31,48692.0,141.9199,141.9691,141.8609,141.9494,48692.0
2020-01-22 15:20:00,144.32,144.38,144.13,144.14,52074.0,141.9593,142.0183,141.7724,141.7822,52074.0
2020-01-22 15:25:00,144.14,144.25,144.11,144.19,53888.0,141.7822,141.8904,141.7527,141.8314,53888.0
2020-01-22 15:30:00,144.19,144.31,144.18,144.31,65679.0,141.8314,141.9494,141.8215,141.9494,65679.0
2020-01-22 15:35:00,144.32,144.33,144.24,144.26,77681.0,141.9593,141.9691,141.8806,141.9002,77681.0
2020-01-22 15:40:00,144.25,144.26,144.07,144.07,65503.0,141.8904,141.9002,141.7133,141.7133,65503.0
2020-01-22 15:45:00,144.06,144.21,144.02,144.15,90021.0,141.7035,141.8511,141.6642,141.792,90021.0
2020-01-22 15:50:00,144.16,144.29,144.11,144.2,158942.0,141.8019,141.9297,141.7527,141.8412,158942.0
2020-01-22 15:55:00,144.21,144.26,144.0,144.02,338077.0,141.8511,141.9002,141.6445,141.6642,338077.0
2020-01-23 09:30:00,143.53,143.61,142.58,142.61,295106.0,141.1822,141.2609,140.2477,140.2772,295106.0
2020-01-23 09:35:00,142.61,142.61,141.4,141.64,423331.0,140.2772,140.2772,139.087,139.3231,423331.0
2020-01-23 09:40:00,141.61,142.45,141.55,142.4,204878.0,139.2936,140.1198,139.2346,140.0707,204878.0
2020-01-23 09:45:00,142.4,142.65,142.23,142.28,137423.0,140.0707,140.3166,139.9034,139.9526,137423.0
2020-01-23 09:50:00,142.27,142.56,142.26,142.43,95040.0,139.9428,140.228,139.933,140.1002,95040.0
2020-01-23 09:55:00,142.45,142.6,142.15,142.54,116776.0,140.1198,140.2674,139.8248,140.2084,116776.0
2020-01-23 10:00:00,142.55,142.61,142.26,142.37,67836.0,140.2182,140.2772,139.933,140.0412,67836.0
2020-01-23 10:05:00,142.36,142.53,142.32,142.35,53102.0,140.0313,140.1985,139.992,140.0215,53102.0
2020-01-23 10:10:00,142.32,142.49,142.18,142.2,83991.0,139.992,140.1592,139.8543,139.8739,83991.0
2020-01-23 10:15:00,142.2,142.25,141.95,142.12,135537.0,139.8739,139.9231,139.628,139.7952,135537.0
2020-01-23 10:20:00,142.13,142.15,142.02,142.11,55693.0,139.8051,139.8248,139.6969,139.7854,55693.0
2020-01-23 10:25:00,142.11,142.15,142.01,142.08,94549.0,139.7854,139.8248,139.687,139.7559,94549.0
2020-01-23 10:30:00,142.08,142.17,142.01,142.14,93964.0,139.7559,139.8444,139.687,139.8149,93964.0
2020-01-23 10:35:00,142.15,142.22,142.08,142.18,96519.0,139.8248,139.8936,139.7559,139.8543,96519.0
2020-01-23 10:40:00,142.16,142.2,141.98,142.03,84120.0,139.8346,139.8739,139.6575,139.7067,84120.0
2020-01-23 10:45:00,142.03,142.09,141.95,141.99,114397.0,139.7067,139.7657,139.628,139.6674,114397.0
2020-01-23 10:50:00,142.01,142.05,141.93,141.94,43890.0,139.687,139.7264,139.6084,139.6182,43890.0
2020-01-23 10:55:00,141.93,142.04,141.81,142.04,71374.0,139.6084,139.7166,139.4903,139.7166,71374.0
2020-01-23 11:00:00,142.04,142.08,141.75,141.82,109158.0,139.7166,139.7559,139.4313,139.5002,109158.0
2020-01-23 11:05:00,141.82,141.87,141.72,141.78,95112.0,139.5002,139.5493,139.4018,139.4608,95112.0
2020-01-23 11:10:00,141.77,141.83,141.68,141.73,76241.0,139.451,139.51,139.3624,139.4116,76241.0
2020-01-23 11:15:00,141.72,141.79,141.61,141.66,72642.0,139.4018,139.4706,139.2936,139.3428,72642.0
2020-01-23 11:20:00,141.65,141.72,141.62,141.69,70454.0,139.3329,139.4018,139.3034,139.3723,70454.0
2020-01-23 11:25:00,141.69,141.7,141.49,141.6,130160.0,139.3723,139.3821,139.1755,139.2838,130160.0
2020-01-23 11:30:00,141.59,141.69,141.27,141.36,188934.0,139.2739,139.3723,138.9591,139.0477,188934.0
2020-01-23 11:35:00,141.36,141.46,141.31,141.32,134941.0,139.0477,139.146,138.9985,139.0083,134941.0
2020-01-23 11:40:00,141.31,141.31,140.65,140.84,299874.0,138.9985,138.9985,138.3493,138.5362,299874.0
2020-01-23 11:45:00,140.82,141.24,140.81,141.18,175336.0,138.5165,138.9296,138.5067,138.8706,175336.0
2020-01-23 11:50:00,141.19,141.36,141.09,141.29,116134.0,138.8805,139.0477,138.7821,138.9788,116134.0
2020-01-23 11:55:00,141.29,141.38,141.1,141.14,87877.0,138.9788,139.0673,138.7919,138.8313,87877.0
2020-01-23 12:00:00,141.13,141.16,140.96,141.08,95724.0,138.8214,138.8509,138.6542,138.7723,95724.0
2020-01-23 12:05:00,141.08,141.43,141.07,141.37,118040.0,138.7723,139.1165,138.7624,139.0575,118040.0
2020-01-23 12:10:00,141.37,141.48,141.26,141.46,126127.0,139.0575,139.1657,138.9493,139.146,126127.0
2020-01-23 12:15:00,141.45,141.55,141.32,141.45,76300.0,139.1362,139.2346,139.0083,139.1362,76300.0
2020-01-23 12:20:00,141.45,141.76,141.42,141.76,126959.0,139.1362,139.4411,139.1067,139.4411,126959.0
2020-01-23 12:25:00,141.76,141.79,141.56,141.69,70342.0,139.4411,139.4706,139.2444,139.3723,70342.0
2020-01-23 12:30:00,141.69,141.81,141.65,141.68,39994.0,139.3723,139.4903,139.3329,139.3624,39994.0
2020-01-23 12:35:00,141.68,141.72,141.56,141.68,57658.0,139.3624,139.4018,139.2444,139.3624,57658.0
2020-01-23 12:40:00,141.65,141.72,141.55,141.59,46377.0,139.3329,139.4018,139.2346,139.2739,46377.0
2020-01-23 12:45:00,141.59,141.73,141.59,141.69,42774.0,139.2739,139.4116,139.2739,139.3723,42774.0
2020-01-23 12:50:00,141.68,141.69,141.55,141.64,53363.0,139.3624,139.3723,139.2346,139.3231,53363.0
2020-01-23 12:55:00,141.65,141.69,141.6,141.63,43481.0,139.3329,139.3723,139.2838,139.3133,43481.0
2020-01-23 13:00:00,141.64,141.68,141.59,141.63,34334.0,139.3231,139.3624,139.2739,139.3133,34334.0
2020-01-23 13:05:00,141.64,141.67,141.6,141.62,19393.0,139.3231,139.3526,139.2838,139.3034,19393.0
2020-01-23 13:10:00,141.63,141.83,141.62,141.73,43697.0,139.3133,139.51,139.3034,139.4116,43697.0
2020-01-23 13:15:00,141.73,141.74,141.5,141.56,40705.0,139.4116,139.4215,139.1854,139.2444,40705.0
2020-01-23 13:20:00,141.56,141.81,141.52,141.81,62232.0,139.2444,139.4903,139.2051,139.4903,62232.0
2020-01-23 13:25:00,141.83,141.85,141.59,141.59,78566.0,139.51,139.5297,139.2739,139.2739,78566.0
2020-01-23 13:30:00,141.59,141.6,141.53,141.59,26181.0,139.2739,139.2838,139.2149,139.2739,26181.0
2020-01-23 13:35:00,141.59,141.59,141.45,141.56,69803.0,139.2739,139.2739,139.1362,139.2444,69803.0
2020-01-23 13:40:00,141.56,141.71,141.55,141.65,56299.0,139.2444,139.392,139.2346,139.3329,56299.0
2020-01-23 13:45:00,141.64,141.83,141.63,141.81,56432.0,139.3231,139.51,139.3133,139.4903,56432.0
2020-01-23 13:50:00,141.83,142.06,141.82,142.01,97922.0,139.51,139.7362,139.5002,139.687,97922.0
2020-01-23 13:55:00,142.0,142.09,141.97,141.98,62246.0,139.6772,139.7657,139.6477,139.6575,62246.0
2020-01-23 14:00:00,141.97,142.18,141.95,142.08,67519.0,139.6477,139.8543,139.628,139.7559,67519.0
2020-01-23 14:05:00,142.09,142.17,142.02,142.11,48463.0,139.7657,139.8444,139.6969,139.7854,48463.0
2020-01-23 14:10:00,142.11,142.17,142.02,142.09,52683.0,139.7854,139.8444,139.6969,139.7657,52683.0
2020-01-23 14:15:00,142.09,142.25,142.04,142.22,43979.0,139.7657,139.9231,139.7166,139.8936,43979.0
2020-01-23 14:20:00,142.23,142.3,142.17,142.26,52355.0,139.9034,139.9723,139.8444,139.933,52355.0
2020-01-23 14:25:00,142.25,142.32,142.22,142.3,64529.0,139.9231,139.992,139.8936,139.9723,64529.0
2020-01-23 14:30:00,142.29,142.39,142.17,142.19,88324.0,139.9625,140.0608,139.8444,139.8641,88324.0
2020-01-23 14:35:00,142.19,142.27,142.15,142.16,40187.0,139.8641,139.9428,139.8248,139.8346,40187.0
2020-01-23 14:40:00,142.16,142.24,142.15,142.23,40687.0,139.8346,139.9133,139.8248,139.9034,40687.0
2020-01-23 14:45:00,142.23,142.24,142.1,142.11,35910.0,139.9034,139.9133,139.7756,139.7854,35910.0
2020-01-23 14:50:00,142.12,142.12,141.97,142.03,51823.0,139.7952,139.7952,139.6477,139.7067,51823.0
2020-01-23 14:55:00,142.02,142.11,141.98,142.1,48328.0,139.6969,139.7854,139.6575,139.7756,48328.0
2020-01-23 15:00:00,142.09,142.2,142.08,142.13,38374.0,139.7657,139.8739,139.7559,139.8051,38374.0
2020-01-23 15:05:00,142.13,142.25,142.1,142.15,70159.0,139.8051,139.9231,139.7756,139.8248,70159.0
2020-01-23 15:10:00,142.14,142.15,142.02,142.13,46890.0,139.8149,139.8248,139.6969,139.8051,46890.0
2020-01-23 15:15:00,142.13,142.27,142.11,142.24,64286.0,139.8051,139.9428,139.7854,139.9133,64286.0
2020-01-23 15:20:00,142.24,142.27,142.18,142.25,56683.0,139.9133,139.9428,139.8543,139.9231,56683.0
2020-01-23 15:25:00,142.25,142.36,142.16,142.32,63758.0,139.9231,140.0313,139.8346,139.992,63758.0
2020-01-23 15:30:00,142.3,142.42,142.25,142.41,78519.0,139.9723,140.0903,139.9231,140.0805,78519.0
2020-01-23 15:35:00,142.41,142.51,142.32,142.36,74334.0,140.0805,140.1789,139.992,140.0313,74334.0
2020-01-23 15:40:00,142.36,142.38,142.25,142.27,69491.0,140.0313,140.051,139.9231,139.9428,69491.0
2020-01-23 15:45:00,142.28,142.4,142.27,142.34,59698.0,139.9526,140.0707,139.9428,140.0116,59698.0
2020-01-23 15:50:00,142.35,142.4,142.11,142.24,103914.0,140.0215,140.0707,139.7854,139.9133,103914.0
2020-01-23 15:55:00,142.23,142.34,142.18,142.18,233995.0,139.9034,140.0116,139.8543,139.8543,233995.0
2020-01-24 09:30:00,141.4,141.56,140.61,140.92,535962.0,139.087,139.2444,138.3099,138.6149,535962.0
2020-01-24 09:35:00,140.92,141.79,140.92,141.49,212685.0,138.6149,139.4706,138.6149,139.1755,212685.0
2020-01-24 09:40:00,141.51,142.06,141.47,142.04,164406.0,139.1952,139.7362,139.1559,139.7166,164406.0
2020-01-24 09:45:00,142.03,142.25,141.58,141.6,266096.0,139.7067,139.9231,139.2641,139.2838,266096.0
2020-01-24 09:50:00,141.6,141.81,141.5,141.6,95307.0,139.2838,139.4903,139.1854,139.2838,95307.0
2020-01-24 09:55:00,141.61,142.21,141.59,142.13,128600.0,139.2936,139.8838,139.2739,139.8051,128600.0
2020-01-24 10:00:00,142.13,142.16,141.39,141.42,149390.0,139.8051,139.8346,139.0772,139.1067,149390.0
2020-01-24 10:05:00,141.38,141.81,141.38,141.79,102350.0,139.0673,139.4903,139.0673,139.4706,102350.0
2020-01-24 10:10:00,141.8,141.99,141.78,141.97,103761.0,139.4805,139.6674,139.4608,139.6477,103761.0
2020-01-24 10:15:00,141.97,141.99,141.68,141.69,122103.0,139.6477,139.6674,139.3624,139.3723,122103.0
2020-01-24 10:20:00,141.68,141.68,141.32,141.32,115327.0,139.3624,139.3624,139.0083,139.0083,115327.0
2020-01-24 10:25:00,141.32,141.36,141.08,141.12,116258.0,139.0083,139.0477,138.7723,138.8116,116258.0
2020-01-24 10:30:00,141.12,141.28,140.97,141.11,159155.0,138.8116,138.969,138.6641,138.8018,159155.0
2020-01-24 10:35:00,141.13,141.29,141.06,141.19,107613.0,138.8214,138.9788,138.7526,138.8805,107613.0
2020-01-24 10:40:00,141.19,141.47,141.14,141.34,91670.0,138.8805,139.1559,138.8313,139.028,91670.0
2020-01-24 10:45:00,141.34,141.38,141.1,141.19,68166.0,139.028,139.0673,138.7919,138.8805,68166.0
2020-01-24 10:50:00,141.2,141.48,141.18,141.47,56990.0,138.8903,139.1657,138.8706,139.1559,56990.0
2020-01-24 10:55:00,141.46,141.52,141.39,141.46,65125.0,139.146,139.2051,139.0772,139.146,65125.0
2020-01-24 11:00:00,141.46,141.56,141.31,141.55,72914.0,139.146,139.2444,138.9985,139.2346,72914.0
2020-01-24 11:05:00,141.55,141.63,141.5,141.51,43703.0,139.2346,139.3133,139.1854,139.1952,43703.0
2020-01-24 11:10:00,141.52,141.62,141.43,141.43,75646.0,139.2051,139.3034,139.1165,139.1165,75646.0
2020-01-24 11:15:00,141.41,141.44,140.97,141.1,105283.0,139.0969,139.1264,138.6641,138.7919,105283.0
2020-01-24 11:20:00,141.11,141.2,140.91,140.93,85876.0,138.8018,138.8903,138.605,138.6247,85876.0
2020-01-24 11:25:00,140.93,141.04,140.9,140.93,74710.0,138.6247,138.7329,138.5952,138.6247,74710.0
2020-01-24 11:30:00,140.92,140.94,140.74,140.81,108086.0,138.6149,138.6345,138.4378,138.5067,108086.0
2020-01-24 11:35:00,140.81,140.82,140.69,140.69,91911.0,138.5067,138.5165,138.3886,138.3886,91911.0
2020-01-24 11:40:00,140.69,140.69,140.38,140.39,127513.0,138.3886,138.3886,138.0837,138.0935,127513.0
2020-01-24 11:45:00,140.39,140.51,140.28,140.34,137174.0,138.0935,138.2116,137.9853,138.0444,137174.0
2020-01-24 11:50:00,140.35,140.39,140.25,140.31,90756.0,138.0542,138.0935,137.9558,138.0149,90756.0
2020-01-24 11:55:00,140.32,140.38,140.07,140.1,109367.0,138.0247,138.0837,137.7788,137.8083,109367.0
2020-01-24 12:00:00,140.09,140.18,139.93,140.12,214249.0,137.7985,137.887,137.6411,137.828,214249.0
2020-01-24 12:05:00,140.13,140.2,139.94,140.05,120063.0,137.8378,137.9067,137.6509,137.7591,120063.0
2020-01-24 12:10:00,140.04,140.1,139.95,140.08,88815.0,137.7493,137.8083,137.6607,137.7886,88815.0
2020-01-24 12:15:00,140.07,140.13,139.68,139.83,158288.0,137.7788,137.8378,137.3952,137.5427,158288.0
2020-01-24 12:20:00,139.81,140.13,139.8,140.06,84253.0,137.523,137.8378,137.5132,137.7689,84253.0
2020-01-24 12:25:00,140.05,140.1,139.85,140.04,101209.0,137.7591,137.8083,137.5624,137.7493,101209.0
2020-01-24 12:30:00,140.04,140.25,139.98,140.22,93837.0,137.7493,137.9558,137.6902,137.9263,93837.0
2020-01-24 12:35:00,140.22,140.38,140.19,140.32,112551.0,137.9263,138.0837,137.8968,138.0247,112551.0
2020-01-24 12:40:00,140.3,140.43,140.24,140.26,95479.0,138.005,138.1329,137.946,137.9657,95479.0
2020-01-24 12:45:00,140.27,140.28,140.13,140.24,72658.0,137.9755,137.9853,137.8378,137.946,72658.0
2020-01-24 12:50:00,140.23,140.26,140.1,140.22,61575.0,137.9362,137.9657,137.8083,137.9263,61575.0
2020-01-24 12:55:00,140.24,140.24,140.01,140.05,55373.0,137.946,137.946,137.7198,137.7591,55373.0
2020-01-24 13:00:00,140.05,140.13,139.9,139.93,79778.0,137.7591,137.8378,137.6116,137.6411,79778.0
2020-01-24 13:05:00,139.93,140.06,139.8,140.04,106110.0,137.6411,137.7689,137.5132,137.7493,106110.0
2020-01-24 13:10:00,140.03,140.1,139.94,139.95,47848.0,137.7394,137.8083,137.6509,137.6607,47848.0
2020-01-24 13:15:00,139.95,140.09,139.91,139.91,45467.0,137.6607,137.7985,137.6214,137.6214,45467.0
2020-01-24 13:20:00,139.91,140.07,139.91,140.03,83071.0,137.6214,137.7788,137.6214,137.7394,83071.0
2020-01-24 13:25:00,140.04,140.05,139.8,139.81,80124.0,137.7493,137.7591,137.5132,137.523,80124.0
2020-01-24 13:30:00,139.81,139.82,139.67,139.67,70131.0,137.523,137.5329,137.3853,137.3853,70131.0
2020-01-24 13:35:00,139.68,139.75,139.56,139.58,70110.0,137.3952,137.464,137.2771,137.2968,70110.0
2020-01-24 13:40:00,139.57,139.63,139.47,139.61,156668.0,137.287,137.346,137.1886,137.3263,156668.0
2020-01-24 13:45:00,139.6,139.78,139.35,139.39,153921.0,137.3165,137.4935,137.0706,137.1099,153921.0
2020-01-24 13:50:00,139.39,139.49,139.27,139.49,108483.0,137.1099,137.2083,136.9919,137.2083,108483.0
2020-01-24 13:55:00,139.48,139.54,139.35,139.45,90671.0,137.1984,137.2574,137.0706,137.1689,90671.0
2020-01-24 14:00:00,139.43,139.47,139.2,139.28,130954.0,137.1492,137.1886,136.923,137.0017,130954.0
2020-01-24 14:05:00,139.28,139.55,139.25,139.5,72044.0,137.0017,137.2673,136.9722,137.2181,72044.0
2020-01-24 14:10:00,139.48,139.51,139.38,139.38,58621.0,137.1984,137.2279,137.1001,137.1001,58621.0
2020-01-24 14:15:00,139.39,139.49,139.37,139.44,62754.0,137.1099,137.2083,137.0902,137.1591,62754.0
2020-01-24 14:20:00,139.44,139.52,139.28,139.4,72253.0,137.1591,137.2378,137.0017,137.1197,72253.0
2020-01-24 14:25:00,139.39,139.63,139.38,139.44,73559.0,137.1099,137.346,137.1001,137.1591,73559.0
2020-01-24 14:30:00,139.45,139.75,139.45,139.72,97868.0,137.1689,137.464,137.1689,137.4345,97868.0
2020-01-24 14:35:00,139.71,139.75,139.42,139.57,89515.0,137.4247,137.464,137.1394,137.287,89515.0
2020-01-24 14:40:00,139.58,139.66,139.52,139.52,72783.0,137.2968,137.3755,137.2378,137.2378,72783.0
2020-01-24 14:45:00,139.52,139.54,139.36,139.51,59850.0,137.2378,137.2574,137.0804,137.2279,59850.0
2020-01-24 14:50:00,139.49,139.9,139.48,139.86,124655.0,137.2083,137.6116,137.1984,137.5722,124655.0
2020-01-24 14:55:00,139.88,140.09,139.73,140.0,196920.0,137.5919,137.7985,137.4443,137.7099,196920.0
2020-01-24 15:00:00,140.0,140.19,139.93,140.14,134885.0,137.7099,137.8968,137.6411,137.8476,134885.0
2020-01-24 15:05:00,140.15,140.3,140.12,140.24,104085.0,137.8575,138.005,137.828,137.946,104085.0
2020-01-24 15:10:00,140.24,140.31,140.11,140.2,140387.0,137.946,138.0149,137.8181,137.9067,140387.0
2020-01-24 15:15:00,140.2,140.44,140.15,140.37,95773.0,137.9067,138.1427,137.8575,138.0739,95773.0
2020-01-24 15:20:00,140.37,140.39,140.19,140.25,59673.0,138.0739,138.0935,137.8968,137.9558,59673.0
2020-01-24 15:25:00,140.26,140.29,140.04,140.11,102396.0,137.9657,137.9952,137.7493,137.8181,102396.0
2020-01-24 15:30:00,140.12,140.15,139.77,139.91,90846.0,137.828,137.8575,137.4837,137.6214,90846.0
2020-01-24 15:35:00,139.89,140.06,139.75,139.75,98488.0,137.6017,137.7689,137.464,137.464,98488.0
2020-01-24 15:40:00,139.75,139.79,139.59,139.75,113362.0,137.464,137.5034,137.3066,137.464,113362.0
2020-01-24 15:45:00,139.76,140.0,139.75,139.99,75421.0,137.4738,137.7099,137.464,137.7001,75421.0
2020-01-24 15:50:00,140.0,140.38,139.89,140.23,212718.0,137.7099,138.0837,137.6017,137.9362,212718.0
2020-01-24 15:55:00,140.22,140.33,140.02,140.11,416920.0,137.9263,138.0345,137.7296,137.8181,416920.0
2020-01-27 09:30:00,135.86,136.46,135.0,136.3,919237.0,133.6376,134.2278,132.7917,134.0704,919237.0
2020-01-27 09:35:00,136.19,137.55,135.9,137.39,387972.0,133.9622,135.3,133.677,135.1426,387972.0
2020-01-27 09:40:00,137.4,137.73,137.29,137.44,179344.0,135.1525,135.4771,135.0443,135.1918,179344.0
2020-01-27 09:45:00,137.47,137.6,137.06,137.06,201325.0,135.2213,135.3492,134.818,134.818,201325.0
2020-01-27 09:50:00,137.07,137.38,136.93,137.22,156592.0,134.8279,135.1328,134.6901,134.9754,156592.0
2020-01-27 09:55:00,137.2,137.25,136.79,137.16,147408.0,134.9557,135.0049,134.5524,134.9164,147408.0
2020-01-27 10:00:00,137.15,137.15,136.63,136.66,124971.0,134.9065,134.9065,134.395,134.4246,124971.0
2020-01-27 10:05:00,136.67,137.12,136.52,137.08,154458.0,134.4344,134.877,134.2868,134.8377,154458.0
2020-01-27 10:10:00,137.07,137.27,136.95,137.26,161823.0,134.8279,135.0246,134.7098,135.0147,161823.0
2020-01-27 10:15:00,137.27,137.37,136.8,136.8,187801.0,135.0246,135.1229,134.5623,134.5623,187801.0
2020-01-27 10:20:00,136.8,136.8,136.6,136.78,165969.0,134.5623,134.5623,134.3655,134.5426,165969.0
2020-01-27 10:25:00,136.78,137.2,136.57,137.16,139635.0,134.5426,134.9557,134.336,134.9164,139635.0
2020-01-27 10:30:00,137.15,137.16,136.55,136.58,90217.0,134.9065,134.9164,134.3164,134.3459,90217.0
2020-01-27 10:35:00,136.57,136.91,136.52,136.81,89947.0,134.336,134.6705,134.2868,134.5721,89947.0
2020-01-27 10:40:00,136.81,136.89,136.37,136.39,125933.0,134.5721,134.6508,134.1393,134.159,125933.0
2020-01-27 10:45:00,136.39,136.58,136.33,136.44,233847.0,134.159,134.3459,134.1,134.2082,233847.0
2020-01-27 10:50:00,136.44,136.48,136.17,136.19,97247.0,134.2082,134.2475,133.9426,133.9622,97247.0
2020-01-27 10:55:00,136.18,136.46,136.16,136.46,92197.0,133.9524,134.2278,133.9327,134.2278,92197.0
2020-01-27 11:00:00,136.44,136.69,136.34,136.69,101881.0,134.2082,134.4541,134.1098,134.4541,101881.0
2020-01-27 11:05:00,136.68,136.7,136.44,136.5,91107.0,134.4442,134.4639,134.2082,134.2672,91107.0
2020-01-27 11:10:00,136.5,136.5,136.12,136.15,79262.0,134.2672,134.2672,133.8934,133.9229,79262.0
2020-01-27 11:15:00,136.15,136.23,135.96,136.05,116309.0,133.9229,134.0016,133.736,133.8245,116309.0
2020-01-27 11:20:00,136.05,136.3,136.04,136.19,99331.0,133.8245,134.0704,133.8147,133.9622,99331.0
2020-01-27 11:25:00,136.18,136.27,135.98,136.05,139677.0,133.9524,134.0409,133.7557,133.8245,139677.0
2020-01-27 11:30:00,136.06,136.15,135.81,135.9,131588.0,133.8344,133.9229,133.5885,133.677,131588.0
2020-01-27 11:35:00,135.91,136.13,135.81,135.98,203302.0,133.6868,133.9032,133.5885,133.7557,203302.0
2020-01-27 11:40:00,135.98,136.0,135.75,135.89,115981.0,133.7557,133.7754,133.5294,133.6672,115981.0
2020-01-27 11:45:00,135.87,136.1,135.74,136.08,159867.0,133.6475,133.8737,133.5196,133.854,159867.0
2020-01-27 11:50:00,136.07,136.28,135.97,136.25,91828.0,133.8442,134.0508,133.7458,134.0213,91828.0
2020-01-27 11:55:00,136.22,136.4,136.16,136.22,96962.0,133.9918,134.1688,133.9327,133.9918,96962.0
2020-01-27 12:00:00,136.21,136.25,135.96,135.98,106957.0,133.9819,134.0213,133.736,133.7557,106957.0
2020-01-27 12:05:00,135.98,136.34,135.98,136.32,64572.0,133.7557,134.1098,133.7557,134.0901,64572.0
2020-01-27 12:10:00,136.34,136.62,136.3,136.56,81737.0,134.1098,134.3852,134.0704,134.3262,81737.0
2020-01-27 12:15:00,136.56,136.97,136.56,136.95,218797.0,134.3262,134.7295,134.3262,134.7098,218797.0
2020-01-27 12:20:00,136.94,137.08,136.87,137.0,121710.0,134.7,134.8377,134.6311,134.759,121710.0
2020-01-27 12:25:00,136.98,137.13,136.8,136.92,57155.0,134.7393,134.8869,134.5623,134.6803,57155.0
2020-01-27 12:30:00,136.93,136.96,136.82,136.89,62524.0,134.6901,134.7196,134.5819,134.6508,62524.0
2020-01-27 12:35:00,136.89,136.93,136.81,136.89,51883.0,134.6508,134.6901,134.5721,134.6508,51883.0
2020-01-27 12:40:00,136.89,136.99,136.86,136.96,45127.0,134.6508,134.7492,134.6213,134.7196,45127.0
2020-01-27 12:45:00,136.94,137.1,136.89,137.04,45551.0,134.7,134.8574,134.6508,134.7983,45551.0
2020-01-27 12:50:00,137.05,137.07,136.84,136.84,41514.0,134.8082,134.8279,134.6016,134.6016,41514.0
2020-01-27 12:55:00,136.83,136.96,136.78,136.9,45363.0,134.5918,134.7196,134.5426,134.6606,45363.0
2020-01-27 13:00:00,136.88,136.94,136.8,136.92,60238.0,134.641,134.7,134.5623,134.6803,60238.0
2020-01-27 13:05:00,136.9,136.9,136.68,136.69,49238.0,134.6606,134.6606,134.4442,134.4541,49238.0
2020-01-27 13:10:00,136.69,136.77,136.65,136.75,42369.0,134.4541,134.5328,134.4147,134.5131,42369.0
2020-01-27 13:15:00,136.75,136.9,136.71,136.88,51668.0,134.5131,134.6606,134.4737,134.641,51668.0
2020-01-27 13:20:00,136.86,137.0,136.85,136.98,57283.0,134.6213,134.759,134.6114,134.7393,57283.0
2020-01-27 13:25:00,136.98,137.05,136.94,136.97,56399.0,134.7393,134.8082,134.7,134.7295,56399.0
2020-01-27 13:30:00,136.98,137.05,136.84,136.9,57956.0,134.7393,134.8082,134.6016,134.6606,57956.0
2020-01-27 13:35:00,136.9,136.94,136.78,136.79,86564.0,134.6606,134.7,134.5426,134.5524,86564.0
2020-01-27 13:40:00,136.79,136.79,136.53,136.53,68247.0,134.5524,134.5524,134.2967,134.2967,68247.0
2020-01-27 13:45:00,136.53,136.61,136.46,136.5,74900.0,134.2967,134.3754,134.2278,134.2672,74900.0
2020-01-27 13:50:00,136.5,136.51,136.3,136.33,46385.0,134.2672,134.277,134.0704,134.1,46385.0
2020-01-27 13:55:00,136.35,136.48,136.33,136.47,48809.0,134.1196,134.2475,134.1,134.2377,48809.0
2020-01-27 14:00:00,136.47,136.48,136.15,136.22,67464.0,134.2377,134.2475,133.9229,133.9918,67464.0
2020-01-27 14:05:00,136.21,136.43,136.21,136.39,40411.0,133.9819,134.1983,133.9819,134.159,40411.0
2020-01-27 14:10:00,136.39,136.55,136.31,136.47,56794.0,134.159,134.3164,134.0803,134.2377,56794.0
2020-01-27 14:15:00,136.46,136.53,136.39,136.45,33841.0,134.2278,134.2967,134.159,134.218,33841.0
2020-01-27 14:20:00,136.44,136.47,136.28,136.3,48847.0,134.2082,134.2377,134.0508,134.0704,48847.0
2020-01-27 14:25:00,136.29,136.47,136.27,136.47,30064.0,134.0606,134.2377,134.0409,134.2377,30064.0
2020-01-27 14:30:00,136.47,136.5,136.3,136.37,53282.0,134.2377,134.2672,134.0704,134.1393,53282.0
2020-01-27 14:35:00,136.37,136.44,136.2,136.27,43186.0,134.1393,134.2082,133.9721,134.0409,43186.0
2020-01-27 14:40:00,136.29,136.35,136.17,136.22,42715.0,134.0606,134.1196,133.9426,133.9918,42715.0
2020-01-27 14:45:00,136.19,136.23,136.08,136.13,57589.0,133.9622,134.0016,133.854,133.9032,57589.0
2020-01-27 14:50:00,136.12,136.17,136.01,136.12,68350.0,133.8934,133.9426,133.7852,133.8934,68350.0
2020-01-27 14:55:00,136.11,136.38,136.09,136.35,59589.0,133.8836,134.1491,133.8639,134.1196,59589.0
2020-01-27 15:00:00,136.36,136.41,136.29,136.4,52703.0,134.1295,134.1786,134.0606,134.1688,52703.0
2020-01-27 15:05:00,136.38,136.46,136.34,136.39,48884.0,134.1491,134.2278,134.1098,134.159,48884.0
2020-01-27 15:10:00,136.38,136.42,136.22,136.34,52662.0,134.1491,134.1885,133.9918,134.1098,52662.0
2020-01-27 15:15:00,136.34,136.53,136.34,136.5,64742.0,134.1098,134.2967,134.1098,134.2672,64742.0
2020-01-27 15:20:00,136.5,136.62,136.44,136.52,72219.0,134.2672,134.3852,134.2082,134.2868,72219.0
2020-01-27 15:25:00,136.51,136.62,136.48,136.5,51364.0,134.277,134.3852,134.2475,134.2672,51364.0
2020-01-27 15:30:00,136.5,136.5,136.08,136.12,89871.0,134.2672,134.2672,133.854,133.8934,89871.0
2020-01-27 15:35:00,136.11,136.11,135.95,136.03,158957.0,133.8836,133.8836,133.7262,133.8049,158957.0
2020-01-27 15:40:00,136.02,136.15,135.98,136.11,84183.0,133.795,133.9229,133.7557,133.8836,84183.0
2020-01-27 15:45:00,136.1,136.18,135.96,136.02,123848.0,133.8737,133.9524,133.736,133.795,123848.0
2020-01-27 15:50:00,136.02,136.03,135.81,135.88,206803.0,133.795,133.8049,133.5885,133.6573,206803.0
2020-01-27 15:55:00,135.88,135.97,135.8,135.82,363614.0,133.6573,133.7458,133.5786,133.5983,363614.0
2020-01-28 09:30:00,136.5,136.89,136.13,136.17,412778.0,134.2672,134.6508,133.9032,133.9426,412778.0
2020-01-28 09:35:00,136.15,136.49,135.86,136.06,149441.0,133.9229,134.2573,133.6376,133.8344,149441.0
2020-01-28 09:40:00,136.07,136.2,135.92,136.05,94287.0,133.8442,133.9721,133.6967,133.8245,94287.0
2020-01-28 09:45:00,136.06,136.32,135.9,136.3,170512.0,133.8344,134.0901,133.677,134.0704,170512.0
2020-01-28 09:50:00,136.3,136.42,136.14,136.34,96678.0,134.0704,134.1885,133.9131,134.1098,96678.0
2020-01-28 09:55:00,136.32,136.34,136.0,136.06,104042.0,134.0901,134.1098,133.7754,133.8344,104042.0
2020-01-28 10:00:00,136.08,136.5,136.08,136.38,87207.0,133.854,134.2672,133.854,134.1491,87207.0
2020-01-28 10:05:00,136.39,136.95,136.39,136.92,169377.0,134.159,134.7098,134.159,134.6803,169377.0
2020-01-28 10:10:00,136.93,137.26,136.86,137.19,203102.0,134.6901,135.0147,134.6213,134.9459,203102.0
2020-01-28 10:15:00,137.19,137.42,136.93,137.0,150490.0,134.9459,135.1721,134.6901,134.759,150490.0
2020-01-28 10:20:00,137.0,137.46,137.0,137.42,102803.0,134.759,135.2115,134.759,135.1721,102803.0
2020-01-28 10:25:00,137.44,137.6,137.32,137.5,104094.0,135.1918,135.3492,135.0738,135.2508,104094.0
2020-01-28 10:30:00,137.5,137.61,137.25,137.45,93390.0,135.2508,135.359,135.0049,135.2016,93390.0
2020-01-28 10:35:00,137.46,137.6,137.42,137.53,56820.0,135.2115,135.3492,135.1721,135.2803,56820.0
2020-01-28 10:40:00,137.56,137.8,137.54,137.78,103952.0,135.3098,135.5459,135.2902,135.5262,103952.0
2020-01-28 10:45:00,137.8,138.03,137.77,137.83,225074.0,135.5459,135.7721,135.5164,135.5754,225074.0
2020-01-28 10:50:00,137.85,138.0,137.68,138.0,108905.0,135.5951,135.7426,135.4279,135.7426,108905.0
2020-01-28 10:55:00,137.98,138.03,137.84,137.89,79116.0,135.723,135.7721,135.5853,135.6344,79116.0
2020-01-28 11:00:00,137.87,138.07,137.66,137.68,69697.0,135.6148,135.8115,135.4082,135.4279,69697.0
2020-01-28 11:05:00,137.69,137.85,137.59,137.62,51614.0,135.4377,135.5951,135.3393,135.3689,51614.0
2020-01-28 11:10:00,137.62,137.72,137.58,137.66,41106.0,135.3689,135.4672,135.3295,135.4082,41106.0
2020-01-28 11:15:00,137.67,137.8,137.58,137.71,74626.0,135.418,135.5459,135.3295,135.4574,74626.0
2020-01-28 11:20:00,137.7,137.75,137.52,137.7,80059.0,135.4475,135.4967,135.2705,135.4475,80059.0
2020-01-28 11:25:00,137.67,137.81,137.62,137.7,39349.0,135.418,135.5557,135.3689,135.4475,39349.0
2020-01-28 11:30:00,137.7,137.85,137.68,137.79,39281.0,135.4475,135.5951,135.4279,135.5361,39281.0
2020-01-28 11:35:00,137.8,137.83,137.65,137.73,31473.0,135.5459,135.5754,135.3984,135.4771,31473.0
2020-01-28 11:40:00,137.72,137.76,137.64,137.73,45336.0,135.4672,135.5066,135.3885,135.4771,45336.0
2020-01-28 11:45:00,137.76,137.78,137.5,137.56,71224.0,135.5066,135.5262,135.2508,135.3098,71224.0
2020-01-28 11:50:00,137.58,137.6,137.49,137.53,43488.0,135.3295,135.3492,135.241,135.2803,43488.0
2020-01-28 11:55:00,137.53,137.78,137.53,137.73,39166.0,135.2803,135.5262,135.2803,135.4771,39166.0
2020-01-28 12:00:00,137.73,137.79,137.71,137.74,41187.0,135.4771,135.5361,135.4574,135.4869,41187.0
2020-01-28 12:05:00,137.75,137.75,137.66,137.7,43536.0,135.4967,135.4967,135.4082,135.4475,43536.0
2020-01-28 12:10:00,137.71,137.83,137.7,137.83,40438.0,135.4574,135.5754,135.4475,135.5754,40438.0
2020-01-28 12:15:00,137.82,137.84,137.75,137.83,34879.0,135.5656,135.5853,135.4967,135.5754,34879.0
2020-01-28 12:20:00,137.84,137.91,137.83,137.84,46989.0,135.5853,135.6541,135.5754,135.5853,46989.0
2020-01-28 12:25:00,137.84,138.47,137.81,138.46,152147.0,135.5853,136.2049,135.5557,136.1951,152147.0
2020-01-28 12:30:00,138.45,138.77,138.24,138.69,267480.0,136.1853,136.5,135.9787,136.4214,267480.0
2020-01-28 12:35:00,138.71,138.77,138.51,138.55,110992.0,136.441,136.5,136.2443,136.2836,110992.0
2020-01-28 12:40:00,138.55,138.64,138.35,138.62,85714.0,136.2836,136.3722,136.0869,136.3525,85714.0
2020-01-28 12:45:00,138.61,138.65,138.31,138.42,77831.0,136.3427,136.382,136.0476,136.1558,77831.0
2020-01-28 12:50:00,138.43,138.48,138.25,138.33,54757.0,136.1656,136.2148,135.9885,136.0672,54757.0
2020-01-28 12:55:00,138.34,138.38,138.25,138.27,48948.0,136.0771,136.1164,135.9885,136.0082,48948.0
2020-01-28 13:00:00,138.26,138.37,138.17,138.29,57093.0,135.9984,136.1066,135.9099,136.0279,57093.0
2020-01-28 13:05:00,138.29,138.45,138.27,138.28,55843.0,136.0279,136.1853,136.0082,136.0181,55843.0
2020-01-28 13:10:00,138.27,138.31,138.17,138.19,53908.0,136.0082,136.0476,135.9099,135.9295,53908.0
2020-01-28 13:15:00,138.18,138.34,138.16,138.25,38853.0,135.9197,136.0771,135.9,135.9885,38853.0
2020-01-28 13:20:00,138.25,138.25,138.12,138.21,38200.0,135.9885,135.9885,135.8607,135.9492,38200.0
2020-01-28 13:25:00,138.2,138.23,138.05,138.07,23125.0,135.9394,135.9689,135.7918,135.8115,23125.0
2020-01-28 13:30:00,138.07,138.27,138.04,138.15,37583.0,135.8115,136.0082,135.782,135.8902,37583.0
2020-01-28 13:35:00,138.14,138.3,138.09,138.17,33502.0,135.8803,136.0377,135.8312,135.9099,33502.0
2020-01-28 13:40:00,138.19,138.26,138.17,138.24,18515.0,135.9295,135.9984,135.9099,135.9787,18515.0
2020-01-28 13:45:00,138.24,138.35,138.21,138.29,48875.0,135.9787,136.0869,135.9492,136.0279,48875.0
2020-01-28 13:50:00,138.28,138.32,138.19,138.31,29232.0,136.0181,136.0574,135.9295,136.0476,29232.0
2020-01-28 13:55:00,138.31,138.39,138.25,138.3,29829.0,136.0476,136.1263,135.9885,136.0377,29829.0
2020-01-28 14:00:00,138.32,138.5,138.31,138.48,61391.0,136.0574,136.2345,136.0476,136.2148,61391.0
2020-01-28 14:05:00,138.49,138.72,138.47,138.7,55116.0,136.2246,136.4509,136.2049,136.4312,55116.0
2020-01-28 14:10:00,138.69,138.75,138.68,138.73,56620.0,136.4214,136.4804,136.4115,136.4607,56620.0
2020-01-28 14:15:00,138.74,138.74,138.65,138.72,72124.0,136.4705,136.4705,136.382,136.4509,72124.0
2020-01-28 14:20:00,138.72,138.93,138.71,138.92,141231.0,136.4509,136.6574,136.441,136.6476,141231.0
2020-01-28 14:25:00,138.92,138.92,138.76,138.85,59902.0,136.6476,136.6476,136.4902,136.5787,59902.0
2020-01-28 14:30:00,138.86,138.88,138.72,138.73,53952.0,136.5886,136.6082,136.4509,136.4607,53952.0
2020-01-28 14:35:00,138.72,138.86,138.61,138.63,49663.0,136.4509,136.5886,136.3427,136.3623,49663.0
2020-01-28 14:40:00,138.63,138.75,138.62,138.73,35072.0,136.3623,136.4804,136.3525,136.4607,35072.0
2020-01-28 14:45:00,138.74,138.74,138.48,138.48,37806.0,136.4705,136.4705,136.2148,136.2148,37806.0
2020-01-28 14:50:00,138.47,138.56,138.47,138.51,48681.0,136.2049,136.2935,136.2049,136.2443,48681.0
2020-01-28 14:55:00,138.53,138.58,138.47,138.48,41996.0,136.264,136.3132,136.2049,136.2148,41996.0
2020-01-28 15:00:00,138.48,138.52,138.4,138.44,53346.0,136.2148,136.2541,136.1361,136.1754,53346.0
2020-01-28 15:05:00,138.45,138.47,138.28,138.34,38851.0,136.1853,136.2049,136.0181,136.0771,38851.0
2020-01-28 15:10:00,138.35,138.48,138.32,138.44,46483.0,136.0869,136.2148,136.0574,136.1754,46483.0
2020-01-28 15:15:00,138.44,138.48,138.31,138.43,32397.0,136.1754,136.2148,136.0476,136.1656,32397.0
2020-01-28 15:20:00,138.44,138.63,138.42,138.59,43261.0,136.1754,136.3623,136.1558,136.323,43261.0
2020-01-28 15:25:00,138.59,138.66,138.56,138.66,49934.0,136.323,136.3918,136.2935,136.3918,49934.0
2020-01-28 15:30:00,138.66,138.69,138.5,138.53,74313.0,136.3918,136.4214,136.2345,136.264,74313.0
2020-01-28 15:35:00,138.53,138.56,138.33,138.34,77339.0,136.264,136.2935,136.0672,136.0771,77339.0
2020-01-28 15:40:00,138.35,138.46,138.3,138.42,103078.0,136.0869,136.1951,136.0377,136.1558,103078.0
2020-01-28 15:45:00,138.41,138.61,138.39,138.57,100439.0,136.1459,136.3427,136.1263,136.3033,100439.0
2020-01-28 15:50:00,138.56,138.63,138.29,138.33,165115.0,136.2935,136.3623,136.0279,136.0672,165115.0
2020-01-28 15:55:00,138.33,138.52,138.25,138.33,284254.0,136.0672,136.2541,135.9885,136.0672,284254.0
2020-01-29 09:30:00,138.6,138.68,137.86,138.38,271983.0,136.3328,136.4115,135.6049,136.1164,271983.0
2020-01-29 09:35:00,138.35,138.37,137.57,137.58,102931.0,136.0869,136.1066,135.3197,135.3295,102931.0
2020-01-29 09:40:00,137.57,137.94,137.57,137.77,155389.0,135.3197,135.6836,135.3197,135.5164,155389.0
2020-01-29 09:45:00,137.76,137.92,137.06,137.12,178846.0,135.5066,135.6639,134.818,134.877,178846.0
2020-01-29 09:50:00,137.13,137.44,136.93,137.31,269442.0,134.8869,135.1918,134.6901,135.0639,269442.0
2020-01-29 09:55:00,137.32,137.33,136.94,136.98,98829.0,135.0738,135.0836,134.7,134.7393,98829.0
2020-01-29 10:00:00,136.99,137.13,136.61,136.63,111430.0,134.7492,134.8869,134.3754,134.395,111430.0
2020-01-29 10:05:00,136.64,136.96,136.62,136.92,125768.0,134.4049,134.7196,134.3852,134.6803,125768.0
2020-01-29 10:10:00,136.92,137.0,136.52,136.59,233133.0,134.6803,134.759,134.2868,134.3557,233133.0
2020-01-29 10:15:00,136.6,136.75,136.41,136.64,157827.0,134.3655,134.5131,134.1786,134.4049,157827.0
2020-01-29 10:20:00,136.62,136.76,136.53,136.66,145802.0,134.3852,134.5229,134.2967,134.4246,145802.0
2020-01-29 10:25:00,136.65,136.7,136.53,136.7,85647.0,134.4147,134.4639,134.2967,134.4639,85647.0
2020-01-29 10:30:00,136.68,136.85,136.63,136.72,78909.0,134.4442,134.6114,134.395,134.4836,78909.0
2020-01-29 10:35:00,136.75,136.87,136.68,136.76,110129.0,134.5131,134.6311,134.4442,134.5229,110129.0
2020-01-29 10:40:00,136.79,136.92,136.7,136.77,104590.0,134.5524,134.6803,134.4639,134.5328,104590.0
2020-01-29 10:45:00,136.77,136.98,136.69,136.77,97327.0,134.5328,134.7393,134.4541,134.5328,97327.0
2020-01-29 10:50:00,136.77,136.88,136.67,136.8,84217.0,134.5328,134.641,134.4344,134.5623,84217.0
2020-01-29 10:55:00,136.79,136.8,136.53,136.58,115609.0,134.5524,134.5623,134.2967,134.3459,115609.0
2020-01-29 11:00:00,136.56,136.76,136.55,136.73,74649.0,134.3262,134.5229,134.3164,134.4934,74649.0
2020-01-29 11:05:00,136.76,136.86,136.65,136.83,57434.0,134.5229,134.6213,134.4147,134.5918,57434.0
2020-01-29 11:10:00,136.82,137.15,136.7,137.09,87970.0,134.5819,134.9065,134.4639,134.8475,87970.0
2020-01-29 11:15:00,137.11,137.21,136.95,137.0,64510.0,134.8672,134.9656,134.7098,134.759,64510.0
2020-01-29 11:20:00,136.99,137.04,136.91,137.01,42812.0,134.7492,134.7983,134.6705,134.7688,42812.0
2020-01-29 11:25:00,137.02,137.15,136.98,137.09,52836.0,134.7787,134.9065,134.7393,134.8475,52836.0
2020-01-29 11:30:00,137.08,137.18,137.03,137.03,46675.0,134.8377,134.9361,134.7885,134.7885,46675.0
2020-01-29 11:35:00,137.02,137.05,136.78,136.83,64516.0,134.7787,134.8082,134.5426,134.5918,64516.0
2020-01-29 11:40:00,136.84,136.9,136.75,136.79,48201.0,134.6016,134.6606,134.5131,134.5524,48201.0
2020-01-29 11:45:00,136.77,136.88,136.75,136.82,42263.0,134.5328,134.641,134.5131,134.5819,42263.0
2020-01-29 11:50:00,136.81,136.93,136.78,136.91,27646.0,134.5721,134.6901,134.5426,134.6705,27646.0
2020-01-29 11:55:00,136.93,137.11,136.92,137.08,55860.0,134.6901,134.8672,134.6803,134.8377,55860.0
2020-01-29 12:00:00,137.06,137.15,137.02,137.12,48501.0,134.818,134.9065,134.7787,134.877,48501.0
2020-01-29 12:05:00,137.12,137.14,137.05,137.08,37021.0,134.877,134.8967,134.8082,134.8377,37021.0
2020-01-29 12:10:00,137.08,137.22,137.06,137.11,50654.0,134.8377,134.9754,134.818,134.8672,50654.0
2020-01-29 12:15:00,137.11,137.12,137.07,137.11,34701.0,134.8672,134.877,134.8279,134.8672,34701.0
2020-01-29 12:20:00,137.09,137.12,137.05,137.08,37005.0,134.8475,134.877,134.8082,134.8377,37005.0
2020-01-29 12:25:00,137.08,137.1,137.03,137.09,24815.0,134.8377,134.8574,134.7885,134.8475,24815.0
2020-01-29 12:30:00,137.09,137.1,136.96,136.96,31235.0,134.8475,134.8574,134.7196,134.7196,31235.0
2020-01-29 12:35:00,136.96,137.08,136.95,137.08,28450.0,134.7196,134.8377,134.7098,134.8377,28450.0
2020-01-29 12:40:00,137.07,137.11,136.98,137.11,38453.0,134.8279,134.8672,134.7393,134.8672,38453.0
2020-01-29 12:45:00,137.12,137.24,137.07,137.17,32338.0,134.877,134.9951,134.8279,134.9262,32338.0
2020-01-29 12:50:00,137.16,137.17,137.04,137.17,53238.0,134.9164,134.9262,134.7983,134.9262,53238.0
2020-01-29 12:55:00,137.16,137.16,136.91,136.95,54280.0,134.9164,134.9164,134.6705,134.7098,54280.0
2020-01-29 13:00:00,136.94,136.95,136.8,136.87,51990.0,134.7,134.7098,134.5623,134.6311,51990.0
2020-01-29 13:05:00,136.87,136.87,136.76,136.81,41709.0,134.6311,134.6311,134.5229,134.5721,41709.0
2020-01-29 13:10:00,136.81,136.84,136.76,136.83,29544.0,134.5721,134.6016,134.5229,134.5918,29544.0
2020-01-29 13:15:00,136.83,136.93,136.79,136.88,40538.0,134.5918,134.6901,134.5524,134.641,40538.0
2020-01-29 13:20:00,136.87,136.88,136.78,136.81,19498.0,134.6311,134.641,134.5426,134.5721,19498.0
2020-01-29 13:25:00,136.82,137.0,136.81,136.98,31469.0,134.5819,134.759,134.5721,134.7393,31469.0
2020-01-29 13:30:00,136.97,136.98,136.89,136.97,28631.0,134.7295,134.7393,134.6508,134.7295,28631.0
2020-01-29 13:35:00,136.95,136.95,136.84,136.88,27845.0,134.7098,134.7098,134.6016,134.641,27845.0
2020-01-29 13:40:00,136.89,136.9,136.85,136.86,26626.0,134.6508,134.6606,134.6114,134.6213,26626.0
2020-01-29 13:45:00,136.86,136.87,136.78,136.87,37006.0,134.6213,134.6311,134.5426,134.6311,37006.0
2020-01-29 13:50:00,136.85,136.85,136.73,136.74,44997.0,134.6114,134.6114,134.4934,134.5032,44997.0
2020-01-29 13:55:00,136.73,136.76,136.63,136.64,60549.0,134.4934,134.5229,134.395,134.4049,60549.0
2020-01-29 14:00:00,136.65,136.9,136.57,136.88,90913.0,134.4147,134.6606,134.336,134.641,90913.0
2020-01-29 14:05:00,136.86,136.9,136.7,136.71,70010.0,134.6213,134.6606,134.4639,134.4737,70010.0
2020-01-29 14:10:00,136.72,136.74,136.63,136.67,53834.0,134.4836,134.5032,134.395,134.4344,53834.0
2020-01-29 14:15:00,136.67,136.75,136.6,136.64,51400.0,134.4344,134.5131,134.3655,134.4049,51400.0
2020-01-29 14:20:00,136.64,136.7,136.52,136.52,56575.0,134.4049,134.4639,134.2868,134.2868,56575.0
2020-01-29 14:25:00,136.52,136.63,136.48,136.61,82883.0,134.2868,134.395,134.2475,134.3754,82883.0
2020-01-29 14:30:00,136.62,136.68,136.52,136.53,58070.0,134.3852,134.4442,134.2868,134.2967,58070.0
2020-01-29 14:35:00,136.53,136.67,136.44,136.62,82578.0,134.2967,134.4344,134.2082,134.3852,82578.0
2020-01-29 14:40:00,136.62,136.66,136.49,136.56,45284.0,134.3852,134.4246,134.2573,134.3262,45284.0
2020-01-29 14:45:00,136.57,136.57,136.38,136.5,92509.0,134.336,134.336,134.1491,134.2672,92509.0
2020-01-29 14:50:00,136.5,136.6,136.4,136.47,73800.0,134.2672,134.3655,134.1688,134.2377,73800.0
2020-01-29 14:55:00,136.47,136.5,136.24,136.25,82021.0,134.2377,134.2672,134.0114,134.0213,82021.0
2020-01-29 15:00:00,136.26,136.29,135.8,135.83,268502.0,134.0311,134.0606,133.5786,133.6081,268502.0
2020-01-29 15:05:00,135.82,136.23,135.79,136.16,177670.0,133.5983,134.0016,133.5688,133.9327,177670.0
2020-01-29 15:10:00,136.16,136.21,135.87,135.89,80852.0,133.9327,133.9819,133.6475,133.6672,80852.0
2020-01-29 15:15:00,135.91,136.02,135.84,135.98,110391.0,133.6868,133.795,133.618,133.7557,110391.0
2020-01-29 15:20:00,135.97,136.15,135.82,136.11,128850.0,133.7458,133.9229,133.5983,133.8836,128850.0
2020-01-29 15:25:00,136.11,136.22,136.09,136.18,88348.0,133.8836,133.9918,133.8639,133.9524,88348.0
2020-01-29 15:30:00,136.18,136.34,136.1,136.27,127351.0,133.9524,134.1098,133.8737,134.0409,127351.0
2020-01-29 15:35:00,136.26,136.32,136.2,136.22,94520.0,134.0311,134.0901,133.9721,133.9918,94520.0
2020-01-29 15:40:00,136.22,136.23,136.0,136.21,203110.0,133.9918,134.0016,133.7754,133.9819,203110.0
2020-01-29 15:45:00,136.2,136.23,136.12,136.18,149504.0,133.9721,134.0016,133.8934,133.9524,149504.0
2020-01-29 15:50:00,136.17,136.23,136.08,136.12,161361.0,133.9426,134.0016,133.854,133.8934,161361.0
2020-01-29 15:55:00,136.12,136.18,136.07,136.07,279301.0,133.8934,133.9524,133.8442,133.8442,279301.0
2020-01-30 09:30:00,135.09,135.95,134.83,135.79,544983.0,132.8802,133.7262,132.6245,133.5688,544983.0
2020-01-30 09:35:00,135.78,136.12,135.7,135.84,220467.0,133.559,133.8934,133.4803,133.618,220467.0
2020-01-30 09:40:00,135.83,135.92,135.54,135.9,213782.0,133.6081,133.6967,133.3229,133.677,213782.0
2020-01-30 09:45:00,135.89,136.12,135.45,135.49,168346.0,133.6672,133.8934,133.2344,133.2737,168346.0
2020-01-30 09:50:00,135.5,135.68,135.25,135.67,82317.0,133.2835,133.4606,133.0376,133.4508,82317.0
2020-01-30 09:55:00,135.69,135.72,135.26,135.32,95323.0,133.4704,133.4999,133.0475,133.1065,95323.0
2020-01-30 10:00:00,135.33,135.86,135.28,135.73,101061.0,133.1163,133.6376,133.0671,133.5098,101061.0
2020-01-30 10:05:00,135.78,136.06,135.7,136.0,134006.0,133.559,133.8344,133.4803,133.7754,134006.0
2020-01-30 10:10:00,135.99,136.02,135.64,135.64,68504.0,133.7655,133.795,133.4212,133.4212,68504.0
2020-01-30 10:15:00,135.63,135.7,135.37,135.41,119113.0,133.4114,133.4803,133.1557,133.195,119113.0
2020-01-30 10:20:00,135.42,135.56,135.41,135.48,66913.0,133.2048,133.3426,133.195,133.2639,66913.0
2020-01-30 10:25:00,135.46,135.8,135.46,135.7,83992.0,133.2442,133.5786,133.2442,133.4803,83992.0
2020-01-30 10:30:00,135.7,135.78,135.61,135.78,89259.0,133.4803,133.559,133.3917,133.559,89259.0
2020-01-30 10:35:00,135.78,135.86,135.59,135.6,82979.0,133.559,133.6376,133.3721,133.3819,82979.0
2020-01-30 10:40:00,135.59,135.66,135.44,135.6,74933.0,133.3721,133.4409,133.2245,133.3819,74933.0
2020-01-30 10:45:00,135.61,135.77,135.45,135.75,220121.0,133.3917,133.5491,133.2344,133.5294,220121.0
2020-01-30 10:50:00,135.75,135.76,135.36,135.41,177273.0,133.5294,133.5393,133.1458,133.195,177273.0
2020-01-30 10:55:00,135.41,135.67,135.24,135.34,93453.0,133.195,133.4508,133.0278,133.1261,93453.0
2020-01-30 11:00:00,135.34,135.77,135.32,135.77,96392.0,133.1261,133.5491,133.1065,133.5491,96392.0
2020-01-30 11:05:00,135.77,136.11,135.75,135.88,112984.0,133.5491,133.8836,133.5294,133.6573,112984.0
2020-01-30 11:10:00,135.89,136.56,135.86,136.49,128058.0,133.6672,134.3262,133.6376,134.2573,128058.0
2020-01-30 11:15:00,136.48,136.66,136.3,136.61,178807.0,134.2475,134.4246,134.0704,134.3754,178807.0
2020-01-30 11:20:00,136.62,136.67,136.41,136.63,115769.0,134.3852,134.4344,134.1786,134.395,115769.0
2020-01-30 11:25:00,136.62,136.88,136.57,136.75,114702.0,134.3852,134.641,134.336,134.5131,114702.0
2020-01-30 11:30:00,136.77,136.81,136.32,136.32,115284.0,134.5328,134.5721,134.0901,134.0901,115284.0
2020-01-30 11:35:00,136.32,136.72,136.29,136.62,67813.0,134.0901,134.4836,134.0606,134.3852,67813.0
2020-01-30 11:40:00,136.61,136.88,136.61,136.61,78875.0,134.3754,134.641,134.3754,134.3754,78875.0
2020-01-30 11:45:00,136.6,136.75,136.57,136.58,83765.0,134.3655,134.5131,134.336,134.3459,83765.0
2020-01-30 11:50:00,136.59,136.78,136.56,136.72,41977.0,134.3557,134.5426,134.3262,134.4836,41977.0
2020-01-30 11:55:00,136.72,136.72,136.5,136.59,56671.0,134.4836,134.4836,134.2672,134.3557,56671.0
2020-01-30 12:00:00,136.59,136.76,136.55,136.69,39233.0,134.3557,134.5229,134.3164,134.4541,39233.0
2020-01-30 12:05:00,136.7,136.74,136.34,136.45,89969.0,134.4639,134.5032,134.1098,134.218,89969.0
2020-01-30 12:10:00,136.45,136.53,136.34,136.44,72484.0,134.218,134.2967,134.1098,134.2082,72484.0
2020-01-30 12:15:00,136.43,136.81,136.39,136.77,200723.0,134.1983,134.5721,134.159,134.5328,200723.0
2020-01-30 12:20:00,136.76,136.77,136.67,136.72,44520.0,134.5229,134.5328,134.4344,134.4836,44520.0
2020-01-30 12:25:00,136.71,136.72,136.46,136.49,68599.0,134.4737,134.4836,134.2278,134.2573,68599.0
2020-01-30 12:30:00,136.47,136.62,136.47,136.59,74868.0,134.2377,134.3852,134.2377,134.3557,74868.0
2020-01-30 12:35:00,136.6,136.62,136.22,136.28,97364.0,134.3655,134.3852,133.9918,134.0508,97364.0
2020-01-30 12:40:00,136.28,136.44,136.25,136.39,62158.0,134.0508,134.2082,134.0213,134.159,62158.0
2020-01-30 12:45:00,136.38,136.38,136.05,136.08,114368.0,134.1491,134.1491,133.8245,133.854,114368.0
2020-01-30 12:50:00,136.06,136.37,135.94,136.3,89796.0,133.8344,134.1393,133.7163,134.0704,89796.0
2020-01-30 12:55:00,136.3,136.46,136.3,136.43,41601.0,134.0704,134.2278,134.0704,134.1983,41601.0
2020-01-30 13:00:00,136.44,136.45,136.31,136.38,93563.0,134.2082,134.218,134.0803,134.1491,93563.0
2020-01-30 13:05:00,136.38,136.44,136.22,136.26,62025.0,134.1491,134.2082,133.9918,134.0311,62025.0
2020-01-30 13:10:00,136.26,136.38,136.19,136.34,43741.0,134.0311,134.1491,133.9622,134.1098,43741.0
2020-01-30 13:15:00,136.33,136.43,136.13,136.16,47854.0,134.1,134.1983,133.9032,133.9327,47854.0
2020-01-30 13:20:00,136.16,136.33,136.13,136.25,50032.0,133.9327,134.1,133.9032,134.0213,50032.0
2020-01-30 13:25:00,136.25,136.41,136.24,136.39,33308.0,134.0213,134.1786,134.0114,134.159,33308.0
2020-01-30 13:30:00,136.39,136.55,136.32,136.5,41771.0,134.159,134.3164,134.0901,134.2672,41771.0
2020-01-30 13:35:00,136.49,136.68,136.48,136.67,85136.0,134.2573,134.4442,134.2475,134.4344,85136.0
2020-01-30 13:40:00,136.67,136.67,136.34,136.42,47022.0,134.4344,134.4344,134.1098,134.1885,47022.0
2020-01-30 13:45:00,136.43,136.59,136.36,136.37,54891.0,134.1983,134.3557,134.1295,134.1393,54891.0
2020-01-30 13:50:00,136.36,136.37,136.22,136.28,54584.0,134.1295,134.1393,133.9918,134.0508,54584.0
2020-01-30 13:55:00,136.28,136.34,136.17,136.31,36791.0,134.0508,134.1098,133.9426,134.0803,36791.0
2020-01-30 14:00:00,136.32,136.36,136.12,136.19,69651.0,134.0901,134.1295,133.8934,133.9622,69651.0
2020-01-30 14:05:00,136.19,136.32,136.05,136.3,71655.0,133.9622,134.0901,133.8245,134.0704,71655.0
2020-01-30 14:10:00,136.29,136.38,136.27,136.36,52162.0,134.0606,134.1491,134.0409,134.1295,52162.0
2020-01-30 14:15:00,136.36,136.43,136.3,136.43,43096.0,134.1295,134.1983,134.0704,134.1983,43096.0
2020-01-30 14:20:00,136.44,136.61,136.42,136.49,49946.0,134.2082,134.3754,134.1885,134.2573,49946.0
2020-01-30 14:25:00,136.51,136.54,136.41,136.43,46561.0,134.277,134.3065,134.1786,134.1983,46561.0
2020-01-30 14:30:00,136.42,136.56,136.36,136.42,90118.0,134.1885,134.3262,134.1295,134.1885,90118.0
2020-01-30 14:35:00,136.42,136.43,136.35,136.42,43283.0,134.1885,134.1983,134.1196,134.1885,43283.0
2020-01-30 14:40:00,136.41,136.99,136.21,136.35,214618.0,134.1786,134.7492,133.9819,134.1196,214618.0
2020-01-30 14:45:00,136.35,136.75,136.17,136.68,100109.0,134.1196,134.5131,133.9426,134.4442,100109.0
2020-01-30 14:50:00,136.73,136.84,136.41,136.63,68128.0,134.4934,134.6016,134.1786,134.395,68128.0
2020-01-30 14:55:00,136.65,136.95,136.63,136.79,81521.0,134.4147,134.7098,134.395,134.5524,81521.0
2020-01-30 15:00:00,136.8,137.15,136.75,137.11,102933.0,134.5623,134.9065,134.5131,134.8672,102933.0
2020-01-30 15:05:00,137.08,137.13,136.81,136.82,121822.0,134.8377,134.8869,134.5721,134.5819,121822.0
2020-01-30 15:10:00,136.83,136.9,136.74,136.84,43729.0,134.5918,134.6606,134.5032,134.6016,43729.0
2020-01-30 15:15:00,136.86,137.02,136.75,136.94,69536.0,134.6213,134.7787,134.5131,134.7,69536.0
2020-01-30 15:20:00,136.94,137.16,136.92,137.11,104961.0,134.7,134.9164,134.6803,134.8672,104961.0
2020-01-30 15:25:00,137.11,137.17,136.98,137.03,84083.0,134.8672,134.9262,134.7393,134.7885,84083.0
2020-01-30 15:30:00,137.03,137.24,137.0,137.15,120355.0,134.7885,134.9951,134.759,134.9065,120355.0
2020-01-30 15:35:00,137.18,137.18,136.88,137.11,105199.0,134.9361,134.9361,134.641,134.8672,105199.0
2020-01-30 15:40:00,137.11,137.46,137.06,137.39,141021.0,134.8672,135.2115,134.818,135.1426,141021.0
2020-01-30 15:45:00,137.4,137.63,137.35,137.59,118850.0,135.1525,135.3787,135.1033,135.3393,118850.0
2020-01-30 15:50:00,137.58,137.64,137.46,137.53,155659.0,135.3295,135.3885,135.2115,135.2803,155659.0
2020-01-30 15:55:00,137.54,137.85,137.49,137.76,376482.0,135.2902,135.5951,135.241,135.5066,376482.0
2020-01-31 09:30:00,138.4,138.51,137.69,137.77,374255.0,136.1361,136.2443,135.4377,135.5164,374255.0
2020-01-31 09:35:00,137.74,138.41,137.66,138.12,146743.0,135.4869,136.1459,135.4082,135.8607,146743.0
2020-01-31 09:40:00,138.13,138.18,137.9,138.04,214728.0,135.8705,135.9197,135.6443,135.782,214728.0
2020-01-31 09:45:00,138.03,138.04,137.61,137.66,161930.0,135.7721,135.782,135.359,135.4082,161930.0
2020-01-31 09:50:00,137.66,137.79,137.26,137.33,132393.0,135.4082,135.5361,135.0147,135.0836,132393.0
2020-01-31 09:55:00,137.34,137.79,137.31,137.73,104765.0,135.0934,135.5361,135.0639,135.4771,104765.0
2020-01-31 10:00:00,137.72,137.89,137.38,137.5,142587.0,135.4672,135.6344,135.1328,135.2508,142587.0
2020-01-31 10:05:00,137.52,137.8,137.49,137.72,109195.0,135.2705,135.5459,135.241,135.4672,109195.0
2020-01-31 10:10:00,137.71,137.81,137.15,137.21,136518.0,135.4574,135.5557,134.9065,134.9656,136518.0
2020-01-31 10:15:00,137.2,137.59,137.06,137.59,95146.0,134.9557,135.3393,134.818,135.3393,95146.0
2020-01-31 10:20:00,137.58,137.95,137.56,137.66,137774.0,135.3295,135.6935,135.3098,135.4082,137774.0
2020-01-31 10:25:00,137.67,137.83,137.51,137.63,119577.0,135.418,135.5754,135.2607,135.3787,119577.0
2020-01-31 10:30:00,137.63,137.84,137.55,137.65,104320.0,135.3787,135.5853,135.3,135.3984,104320.0
2020-01-31 10:35:00,137.63,137.68,137.51,137.59,65753.0,135.3787,135.4279,135.2607,135.3393,65753.0
2020-01-31 10:40:00,137.59,137.7,137.49,137.55,87618.0,135.3393,135.4475,135.241,135.3,87618.0
2020-01-31 10:45:00,137.55,137.75,137.54,137.62,53171.0,135.3,135.4967,135.2902,135.3689,53171.0
2020-01-31 10:50:00,137.6,137.71,137.51,137.62,78802.0,135.3492,135.4574,135.2607,135.3689,78802.0
2020-01-31 10:55:00,137.62,137.7,137.53,137.62,45100.0,135.3689,135.4475,135.2803,135.3689,45100.0
2020-01-31 11:00:00,137.64,137.97,137.61,137.87,64597.0,135.3885,135.7131,135.359,135.6148,64597.0
2020-01-31 11:05:00,137.87,137.91,137.69,137.72,56628.0,135.6148,135.6541,135.4377,135.4672,56628.0
2020-01-31 11:10:00,137.71,137.95,137.67,137.83,87737.0,135.4574,135.6935,135.418,135.5754,87737.0
2020-01-31 11:15:00,137.83,138.19,137.52,138.08,195657.0,135.5754,135.9295,135.2705,135.8213,195657.0
2020-01-31 11:20:00,138.06,138.43,138.04,138.28,150201.0,135.8017,136.1656,135.782,136.0181,150201.0
2020-01-31 11:25:00,138.28,138.29,137.87,137.94,89425.0,136.0181,136.0279,135.6148,135.6836,89425.0
2020-01-31 11:30:00,137.95,138.08,137.9,138.03,129792.0,135.6935,135.8213,135.6443,135.7721,129792.0
2020-01-31 11:35:00,138.04,138.14,137.78,137.95,156519.0,135.782,135.8803,135.5262,135.6935,156519.0
2020-01-31 11:40:00,137.95,138.39,137.92,138.39,180294.0,135.6935,136.1263,135.6639,136.1263,180294.0
2020-01-31 11:45:00,138.37,138.51,138.23,138.28,171448.0,136.1066,136.2443,135.9689,136.0181,171448.0
2020-01-31 11:50:00,138.29,138.38,138.15,138.37,96359.0,136.0279,136.1164,135.8902,136.1066,96359.0
2020-01-31 11:55:00,138.36,138.5,138.35,138.43,135404.0,136.0967,136.2345,136.0869,136.1656,135404.0
2020-01-31 12:00:00,138.43,138.67,138.37,138.53,136022.0,136.1656,136.4017,136.1066,136.264,136022.0
2020-01-31 12:05:00,138.52,138.52,138.36,138.5,60247.0,136.2541,136.2541,136.0967,136.2345,60247.0
2020-01-31 12:10:00,138.5,138.55,138.26,138.28,69767.0,136.2345,136.2836,135.9984,136.0181,69767.0
2020-01-31 12:15:00,138.27,138.3,138.15,138.23,41412.0,136.0082,136.0377,135.8902,135.9689,41412.0
2020-01-31 12:20:00,138.23,138.31,138.17,138.27,80813.0,135.9689,136.0476,135.9099,136.0082,80813.0
2020-01-31 12:25:00,138.24,138.31,138.13,138.26,70221.0,135.9787,136.0476,135.8705,135.9984,70221.0
2020-01-31 12:30:00,138.25,138.25,137.9,137.9,61963.0,135.9885,135.9885,135.6443,135.6443,61963.0
2020-01-31 12:35:00,137.9,137.92,137.57,137.81,106183.0,135.6443,135.6639,135.3197,135.5557,106183.0
2020-01-31 12:40:00,137.79,138.04,137.66,138.03,105542.0,135.5361,135.782,135.4082,135.7721,105542.0
2020-01-31 12:45:00,138.03,138.04,137.83,137.97,55904.0,135.7721,135.782,135.5754,135.7131,55904.0
2020-01-31 12:50:00,137.97,138.08,137.71,138.01,70602.0,135.7131,135.8213,135.4574,135.7525,70602.0
2020-01-31 12:55:00,138.03,138.09,137.87,137.93,56882.0,135.7721,135.8312,135.6148,135.6738,56882.0
2020-01-31 13:00:00,137.91,138.13,137.87,137.89,68182.0,135.6541,135.8705,135.6148,135.6344,68182.0
2020-01-31 13:05:00,137.9,137.93,137.63,137.72,80772.0,135.6443,135.6738,135.3787,135.4672,80772.0
2020-01-31 13:10:00,137.72,137.88,137.71,137.79,49458.0,135.4672,135.6246,135.4574,135.5361,49458.0
2020-01-31 13:15:00,137.81,137.84,137.67,137.75,44411.0,135.5557,135.5853,135.418,135.4967,44411.0
2020-01-31 13:20:00,137.76,137.82,137.65,137.76,56202.0,135.5066,135.5656,135.3984,135.5066,56202.0
2020-01-31 13:25:00,137.77,137.81,137.5,137.53,79786.0,135.5164,135.5557,135.2508,135.2803,79786.0
2020-01-31 13:30:00,137.52,137.52,137.21,137.39,84672.0,135.2705,135.2705,134.9656,135.1426,84672.0
2020-01-31 13:35:00,137.4,137.44,137.26,137.34,55884.0,135.1525,135.1918,135.0147,135.0934,55884.0
2020-01-31 13:40:00,137.37,137.5,137.25,137.29,43268.0,135.1229,135.2508,135.0049,135.0443,43268.0
2020-01-31 13:45:00,137.29,137.61,137.29,137.58,67479.0,135.0443,135.359,135.0443,135.3295,67479.0
2020-01-31 13:50:00,137.58,137.73,137.45,137.69,64018.0,135.3295,135.4771,135.2016,135.4377,64018.0
2020-01-31 13:55:00,137.71,137.76,137.67,137.71,84245.0,135.4574,135.5066,135.418,135.4574,84245.0
2020-01-31 14:00:00,137.72,138.1,137.72,138.05,129789.0,135.4672,135.841,135.4672,135.7918,129789.0
2020-01-31 14:05:00,138.04,138.05,137.84,137.92,66468.0,135.782,135.7918,135.5853,135.6639,66468.0
2020-01-31 14:10:00,137.92,138.01,137.86,137.89,39382.0,135.6639,135.7525,135.6049,135.6344,39382.0
2020-01-31 14:15:00,137.91,138.03,137.87,138.0,49319.0,135.6541,135.7721,135.6148,135.7426,49319.0
2020-01-31 14:20:00,138.01,138.02,137.75,137.8,54865.0,135.7525,135.7623,135.4967,135.5459,54865.0
2020-01-31 14:25:00,137.81,137.91,137.77,137.84,37880.0,135.5557,135.6541,135.5164,135.5853,37880.0
2020-01-31 14:30:00,137.81,138.26,137.8,138.22,174525.0,135.5557,135.9984,135.5459,135.959,174525.0
2020-01-31 14:35:00,138.22,138.38,138.18,138.28,128760.0,135.959,136.1164,135.9197,136.0181,128760.0
2020-01-31 14:40:00,138.28,138.32,137.86,137.93,77147.0,136.0181,136.0574,135.6049,135.6738,77147.0
2020-01-31 14:45:00,137.91,138.06,137.87,137.99,68073.0,135.6541,135.8017,135.6148,135.7328,68073.0
2020-01-31 14:50:00,138.0,138.09,137.94,138.02,46887.0,135.7426,135.8312,135.6836,135.7623,46887.0
2020-01-31 14:55:00,138.01,138.26,138.01,138.17,76466.0,135.7525,135.9984,135.7525,135.9099,76466.0
2020-01-31 15:00:00,138.17,138.25,138.04,138.12,80751.0,135.9099,135.9885,135.782,135.8607,80751.0
2020-01-31 15:05:00,138.15,138.2,137.98,138.09,77512.0,135.8902,135.9394,135.723,135.8312,77512.0
2020-01-31 15:10:00,138.06,138.18,138.0,138.15,82117.0,135.8017,135.9197,135.7426,135.8902,82117.0
2020-01-31 15:15:00,138.14,138.19,138.02,138.1,78181.0,135.8803,135.9295,135.7623,135.841,78181.0
2020-01-31 15:20:00,138.1,138.25,138.03,138.2,92101.0,135.841,135.9885,135.7721,135.9394,92101.0
2020-01-31 15:25:00,138.21,138.22,138.0,138.01,113135.0,135.9492,135.959,135.7426,135.7525,113135.0
2020-01-31 15:30:00,138.01,138.13,137.89,137.97,152902.0,135.7525,135.8705,135.6344,135.7131,152902.0
2020-01-31 15:35:00,137.97,138.06,137.91,137.97,112285.0,135.7131,135.8017,135.6541,135.7131,112285.0
2020-01-31 15:40:00,137.97,138.35,137.75,138.15,180729.0,135.7131,136.0869,135.4967,135.8902,180729.0
2020-01-31 15:45:00,138.17,138.25,137.95,137.99,223714.0,135.9099,135.9885,135.6935,135.7328,223714.0
2020-01-31 15:50:00,137.99,138.28,137.95,138.21,210087.0,135.7328,136.0181,135.6935,135.9492,210087.0
2020-01-31 15:55:00,138.21,138.4,138.08,138.3,420364.0,135.9492,136.1361,135.8213,136.0377,420364.0
2020-02-03 09:30:00,139.79,140.59,139.75,140.45,547412.0,137.5034,138.2903,137.464,138.1526,547412.0
2020-02-03 09:35:00,140.46,140.68,140.15,140.59,252637.0,138.1624,138.3788,137.8575,138.2903,252637.0
2020-02-03 09:40:00,140.54,140.74,140.11,140.32,179975.0,138.2411,138.4378,137.8181,138.0247,179975.0
2020-02-03 09:45:00,140.35,140.85,140.33,140.46,174001.0,138.0542,138.546,138.0345,138.1624,174001.0
2020-02-03 09:50:00,140.49,141.15,140.44,141.03,212879.0,138.1919,138.8411,138.1427,138.7231,212879.0
2020-02-03 09:55:00,141.03,141.15,140.84,140.87,154192.0,138.7231,138.8411,138.5362,138.5657,154192.0
2020-02-03 10:00:00,140.95,141.76,140.9,141.28,230996.0,138.6444,139.4411,138.5952,138.969,230996.0
2020-02-03 10:05:00,141.31,141.38,141.0,141.21,194097.0,138.9985,139.0673,138.6936,138.9001,194097.0
2020-02-03 10:10:00,141.21,141.28,141.09,141.26,111149.0,138.9001,138.969,138.7821,138.9493,111149.0
2020-02-03 10:15:00,141.25,141.6,141.18,141.48,165147.0,138.9395,139.2838,138.8706,139.1657,165147.0
2020-02-03 10:20:00,141.48,141.62,141.22,141.29,124821.0,139.1657,139.3034,138.91,138.9788,124821.0
2020-02-03 10:25:00,141.3,141.34,141.12,141.13,134281.0,138.9887,139.028,138.8116,138.8214,134281.0
2020-02-03 10:30:00,141.14,141.17,141.0,141.03,109468.0,138.8313,138.8608,138.6936,138.7231,109468.0
2020-02-03 10:35:00,141.03,141.24,140.96,141.08,116474.0,138.7231,138.9296,138.6542,138.7723,116474.0
2020-02-03 10:40:00,141.08,141.1,140.79,140.97,116320.0,138.7723,138.7919,138.487,138.6641,116320.0
2020-02-03 10:45:00,140.97,141.1,140.8,141.01,163772.0,138.6641,138.7919,138.4968,138.7034,163772.0
2020-02-03 10:50:00,141.0,141.24,140.9,141.23,157791.0,138.6936,138.9296,138.5952,138.9198,157791.0
2020-02-03 10:55:00,141.23,141.41,141.13,141.26,135000.0,138.9198,139.0969,138.8214,138.9493,135000.0
2020-02-03 11:00:00,141.27,141.54,141.23,141.53,127619.0,138.9591,139.2247,138.9198,139.2149,127619.0
2020-02-03 11:05:00,141.54,141.79,141.34,141.71,115659.0,139.2247,139.4706,139.028,139.392,115659.0
2020-02-03 11:10:00,141.68,141.82,141.46,141.49,232859.0,139.3624,139.5002,139.146,139.1755,232859.0
2020-02-03 11:15:00,141.48,141.55,141.35,141.49,140196.0,139.1657,139.2346,139.0378,139.1755,140196.0
2020-02-03 11:20:00,141.49,141.59,141.3,141.5,92464.0,139.1755,139.2739,138.9887,139.1854,92464.0
2020-02-03 11:25:00,141.51,141.57,141.22,141.24,84253.0,139.1952,139.2542,138.91,138.9296,84253.0
2020-02-03 11:30:00,141.25,141.43,141.12,141.13,81375.0,138.9395,139.1165,138.8116,138.8214,81375.0
2020-02-03 11:35:00,141.13,141.16,140.96,141.1,123930.0,138.8214,138.8509,138.6542,138.7919,123930.0
2020-02-03 11:40:00,141.07,141.19,140.75,140.78,118196.0,138.7624,138.8805,138.4477,138.4772,118196.0
2020-02-03 11:45:00,140.78,140.94,140.64,140.91,73525.0,138.4772,138.6345,138.3395,138.605,73525.0
2020-02-03 11:50:00,140.9,141.05,140.77,141.05,66944.0,138.5952,138.7427,138.4673,138.7427,66944.0
2020-02-03 11:55:00,141.05,141.1,140.98,141.08,78545.0,138.7427,138.7919,138.6739,138.7723,78545.0
2020-02-03 12:00:00,141.07,141.15,140.94,141.11,55179.0,138.7624,138.8411,138.6345,138.8018,55179.0
2020-02-03 12:05:00,141.11,141.22,140.98,140.99,64235.0,138.8018,138.91,138.6739,138.6837,64235.0
2020-02-03 12:10:00,141.01,141.31,141.0,141.3,69809.0,138.7034,138.9985,138.6936,138.9887,69809.0
2020-02-03 12:15:00,141.29,141.47,141.27,141.42,87121.0,138.9788,139.1559,138.9591,139.1067,87121.0
2020-02-03 12:20:00,141.42,141.54,141.35,141.52,75030.0,139.1067,139.2247,139.0378,139.2051,75030.0
2020-02-03 12:25:00,141.52,141.65,141.47,141.47,79373.0,139.2051,139.3329,139.1559,139.1559,79373.0
2020-02-03 12:30:00,141.47,141.6,141.42,141.53,60971.0,139.1559,139.2838,139.1067,139.2149,60971.0
2020-02-03 12:35:00,141.54,141.63,141.53,141.61,59432.0,139.2247,139.3133,139.2149,139.2936,59432.0
2020-02-03 12:40:00,141.62,141.72,141.58,141.71,54275.0,139.3034,139.4018,139.2641,139.392,54275.0
2020-02-03 12:45:00,141.71,141.76,141.66,141.68,54201.0,139.392,139.4411,139.3428,139.3624,54201.0
2020-02-03 12:50:00,141.68,141.73,141.62,141.72,39569.0,139.3624,139.4116,139.3034,139.4018,39569.0
2020-02-03 12:55:00,141.73,141.73,141.38,141.42,103481.0,139.4116,139.4116,139.0673,139.1067,103481.0
2020-02-03 13:00:00,141.43,141.48,141.11,141.23,101393.0,139.1165,139.1657,138.8018,138.9198,101393.0
2020-02-03 13:05:00,141.23,141.23,140.89,140.98,119470.0,138.9198,138.9198,138.5854,138.6739,119470.0
2020-02-03 13:10:00,140.99,140.99,140.64,140.84,87175.0,138.6837,138.6837,138.3395,138.5362,87175.0
2020-02-03 13:15:00,140.85,141.06,140.72,141.05,53004.0,138.546,138.7526,138.4181,138.7427,53004.0
2020-02-03 13:20:00,141.04,141.12,140.98,141.0,70121.0,138.7329,138.8116,138.6739,138.6936,70121.0
2020-02-03 13:25:00,141.01,141.1,140.76,140.81,50149.0,138.7034,138.7919,138.4575,138.5067,50149.0
2020-02-03 13:30:00,140.81,140.96,140.78,140.86,60151.0,138.5067,138.6542,138.4772,138.5559,60151.0
2020-02-03 13:35:00,140.87,141.14,140.84,141.13,76495.0,138.5657,138.8313,138.5362,138.8214,76495.0
2020-02-03 13:40:00,141.14,141.2,140.92,140.97,75936.0,138.8313,138.8903,138.6149,138.6641,75936.0
2020-02-03 13:45:00,140.98,141.15,140.8,141.05,72953.0,138.6739,138.8411,138.4968,138.7427,72953.0
2020-02-03 13:50:00,141.05,141.07,140.84,140.89,57055.0,138.7427,138.7624,138.5362,138.5854,57055.0
2020-02-03 13:55:00,140.89,140.99,140.89,140.96,36522.0,138.5854,138.6837,138.5854,138.6542,36522.0
2020-02-03 14:00:00,140.96,140.97,140.77,140.85,46048.0,138.6542,138.6641,138.4673,138.546,46048.0
2020-02-03 14:05:00,140.85,140.9,140.81,140.84,39479.0,138.546,138.5952,138.5067,138.5362,39479.0
2020-02-03 14:10:00,140.84,140.92,140.78,140.83,47906.0,138.5362,138.6149,138.4772,138.5263,47906.0
2020-02-03 14:15:00,140.84,140.84,140.58,140.66,95372.0,138.5362,138.5362,138.2804,138.3591,95372.0
2020-02-03 14:20:00,140.68,140.76,140.61,140.62,55604.0,138.3788,138.4575,138.3099,138.3198,55604.0
2020-02-03 14:25:00,140.63,140.65,140.51,140.58,45601.0,138.3296,138.3493,138.2116,138.2804,45601.0
2020-02-03 14:30:00,140.57,140.66,140.43,140.43,78763.0,138.2706,138.3591,138.1329,138.1329,78763.0
2020-02-03 14:35:00,140.43,140.55,140.41,140.45,74130.0,138.1329,138.2509,138.1132,138.1526,74130.0
2020-02-03 14:40:00,140.46,140.6,140.36,140.58,56672.0,138.1624,138.3001,138.064,138.2804,56672.0
2020-02-03 14:45:00,140.59,140.82,140.55,140.81,48859.0,138.2903,138.5165,138.2509,138.5067,48859.0
2020-02-03 14:50:00,140.82,140.83,140.72,140.81,38871.0,138.5165,138.5263,138.4181,138.5067,38871.0
2020-02-03 14:55:00,140.81,140.9,140.8,140.83,69258.0,138.5067,138.5952,138.4968,138.5263,69258.0
2020-02-03 15:00:00,140.83,140.89,140.79,140.88,52888.0,138.5263,138.5854,138.487,138.5755,52888.0
2020-02-03 15:05:00,140.87,140.98,140.83,140.94,45253.0,138.5657,138.6739,138.5263,138.6345,45253.0
2020-02-03 15:10:00,140.95,140.97,140.83,140.91,50825.0,138.6444,138.6641,138.5263,138.605,50825.0
2020-02-03 15:15:00,140.93,141.02,140.87,141.01,64417.0,138.6247,138.7132,138.5657,138.7034,64417.0
2020-02-03 15:20:00,141.0,141.1,140.93,141.02,74528.0,138.6936,138.7919,138.6247,138.7132,74528.0
2020-02-03 15:25:00,141.02,141.19,140.99,141.18,79313.0,138.7132,138.8805,138.6837,138.8706,79313.0
2020-02-03 15:30:00,141.19,141.2,140.94,141.12,133851.0,138.8805,138.8903,138.6345,138.8116,133851.0
2020-02-03 15:35:00,141.12,141.24,141.02,141.23,103480.0,138.8116,138.9296,138.7132,138.9198,103480.0
2020-02-03 15:40:00,141.22,141.34,141.19,141.26,126280.0,138.91,139.028,138.8805,138.9493,126280.0
2020-02-03 15:45:00,141.27,141.39,141.22,141.3,155794.0,138.9591,139.0772,138.91,138.9887,155794.0
2020-02-03 15:50:00,141.29,141.35,141.17,141.21,246114.0,138.9788,139.0378,138.8608,138.9001,246114.0
2020-02-03 15:55:00,141.21,141.36,141.07,141.31,525019.0,138.9001,139.0477,138.7624,138.9985,525019.0
2020-02-04 09:30:00,145.49,145.59,143.6,144.19,930295.0,143.1101,143.2085,141.251,141.8314,930295.0
2020-02-04 09:35:00,144.21,144.5,143.62,143.67,368841.0,141.8511,142.1363,141.2707,141.3199,368841.0
2020-02-04 09:40:00,143.69,143.71,143.25,143.3,263234.0,141.3396,141.3592,140.9068,140.9559,263234.0
2020-02-04 09:45:00,143.3,143.87,143.25,143.85,281083.0,140.9559,141.5166,140.9068,141.4969,281083.0
2020-02-04 09:50:00,143.85,143.98,143.58,143.86,176650.0,141.4969,141.6248,141.2314,141.5068,176650.0
2020-02-04 09:55:00,143.85,144.19,143.81,144.07,203843.0,141.4969,141.8314,141.4576,141.7133,203843.0
2020-02-04 10:00:00,144.04,144.1,143.91,144.0,177418.0,141.6838,141.7429,141.556,141.6445,177418.0
2020-02-04 10:05:00,144.01,144.04,143.76,143.85,202317.0,141.6543,141.6838,141.4084,141.4969,202317.0
2020-02-04 10:10:00,143.85,144.02,143.8,143.92,173327.0,141.4969,141.6642,141.4478,141.5658,173327.0
2020-02-04 10:15:00,143.93,144.02,143.88,143.97,162212.0,141.5756,141.6642,141.5265,141.615,162212.0
2020-02-04 10:20:00,143.97,144.14,143.83,144.04,155553.0,141.615,141.7822,141.4773,141.6838,155553.0
2020-02-04 10:25:00,144.03,144.36,144.02,144.36,167479.0,141.674,141.9986,141.6642,141.9986,167479.0
2020-02-04 10:30:00,144.37,144.42,144.21,144.25,174138.0,142.0084,142.0576,141.8511,141.8904,174138.0
2020-02-04 10:35:00,144.24,144.39,144.13,144.21,121033.0,141.8806,142.0281,141.7724,141.8511,121033.0
2020-02-04 10:40:00,144.23,144.31,143.87,143.89,150070.0,141.8707,141.9494,141.5166,141.5363,150070.0
2020-02-04 10:45:00,143.89,144.01,143.78,143.97,108376.0,141.5363,141.6543,141.4281,141.615,108376.0
2020-02-04 10:50:00,143.97,144.01,143.61,143.65,157259.0,141.615,141.6543,141.2609,141.3002,157259.0
2020-02-04 10:55:00,143.66,143.9,143.64,143.68,135954.0,141.3101,141.5461,141.2904,141.3297,135954.0
2020-02-04 11:00:00,143.68,144.03,143.66,143.99,111972.0,141.3297,141.674,141.3101,141.6347,111972.0
2020-02-04 11:05:00,143.99,144.08,143.86,143.91,122412.0,141.6347,141.7232,141.5068,141.556,122412.0
2020-02-04 11:10:00,143.91,144.02,143.86,143.91,139082.0,141.556,141.6642,141.5068,141.556,139082.0
2020-02-04 11:15:00,143.92,144.12,143.85,144.09,160780.0,141.5658,141.7625,141.4969,141.733,160780.0
2020-02-04 11:20:00,144.08,144.21,144.06,144.13,94843.0,141.7232,141.8511,141.7035,141.7724,94843.0
2020-02-04 11:25:00,144.12,144.17,144.0,144.04,444791.0,141.7625,141.8117,141.6445,141.6838,444791.0
2020-02-04 11:30:00,144.04,144.25,144.01,144.11,109840.0,141.6838,141.8904,141.6543,141.7527,109840.0
2020-02-04 11:35:00,144.11,144.22,143.99,144.18,100375.0,141.7527,141.8609,141.6347,141.8215,100375.0
2020-02-04 11:40:00,144.19,144.19,144.05,144.08,99291.0,141.8314,141.8314,141.6937,141.7232,99291.0
2020-02-04 11:45:00,144.06,144.09,143.92,143.94,108439.0,141.7035,141.733,141.5658,141.5855,108439.0
2020-02-04 11:50:00,143.94,144.05,143.91,144.03,84741.0,141.5855,141.6937,141.556,141.674,84741.0
2020-02-04 11:55:00,144.02,144.04,143.87,143.97,137713.0,141.6642,141.6838,141.5166,141.615,137713.0
2020-02-04 12:00:00,143.96,144.07,143.88,144.05,105316.0,141.6051,141.7133,141.5265,141.6937,105316.0
2020-02-04 12:05:00,144.04,144.09,143.95,144.08,88070.0,141.6838,141.733,141.5953,141.7232,88070.0
2020-02-04 12:10:00,144.08,144.13,144.03,144.07,161601.0,141.7232,141.7724,141.674,141.7133,161601.0
2020-02-04 12:15:00,144.07,144.14,143.97,144.09,97096.0,141.7133,141.7822,141.615,141.733,97096.0
2020-02-04 12:20:00,144.09,144.26,144.09,144.25,133671.0,141.733,141.9002,141.733,141.8904,133671.0
2020-02-04 12:25:00,144.24,144.44,144.23,144.36,141990.0,141.8806,142.0773,141.8707,141.9986,141990.0
2020-02-04 12:30:00,144.38,144.61,144.36,144.6,158638.0,142.0183,142.2445,141.9986,142.2347,158638.0
2020-02-04 12:35:00,144.62,144.91,144.61,144.84,202119.0,142.2543,142.5396,142.2445,142.4708,202119.0
2020-02-04 12:40:00,144.85,144.95,144.53,144.67,209925.0,142.4806,142.579,142.1658,142.3035,209925.0
2020-02-04 12:45:00,144.67,144.77,144.53,144.75,106681.0,142.3035,142.4019,142.1658,142.3822,106681.0
2020-02-04 12:50:00,144.73,144.9,144.72,144.85,120790.0,142.3626,142.5298,142.3527,142.4806,120790.0
2020-02-04 12:55:00,144.86,145.0,144.82,144.89,143886.0,142.4904,142.6281,142.4511,142.5199,143886.0
2020-02-04 13:00:00,144.9,145.0,144.86,144.9,129711.0,142.5298,142.6281,142.4904,142.5298,129711.0
2020-02-04 13:05:00,144.91,144.96,144.85,144.87,179703.0,142.5396,142.5888,142.4806,142.5003,179703.0
2020-02-04 13:10:00,144.86,144.9,144.74,144.82,136708.0,142.4904,142.5298,142.3724,142.4511,136708.0
2020-02-04 13:15:00,144.84,144.91,144.68,144.8,154383.0,142.4708,142.5396,142.3134,142.4314,154383.0
2020-02-04 13:20:00,144.8,144.93,144.62,144.65,123113.0,142.4314,142.5593,142.2543,142.2839,123113.0
2020-02-04 13:25:00,144.66,144.71,144.52,144.71,83052.0,142.2937,142.3429,142.156,142.3429,83052.0
2020-02-04 13:30:00,144.72,145.0,144.63,144.95,94070.0,142.3527,142.6281,142.2642,142.579,94070.0
2020-02-04 13:35:00,144.95,145.09,144.94,144.98,172092.0,142.579,142.7167,142.5691,142.6085,172092.0
2020-02-04 13:40:00,144.98,145.06,144.93,145.01,149536.0,142.6085,142.6872,142.5593,142.638,149536.0
2020-02-04 13:45:00,145.03,145.24,145.03,145.12,131381.0,142.6576,142.8642,142.6576,142.7462,131381.0
2020-02-04 13:50:00,145.12,145.2,144.98,144.98,114811.0,142.7462,142.8249,142.6085,142.6085,114811.0
2020-02-04 13:55:00,144.99,145.08,144.9,145.06,653914.0,142.6183,142.7068,142.5298,142.6872,653914.0
2020-02-04 14:00:00,145.04,145.23,144.96,145.18,119983.0,142.6675,142.8544,142.5888,142.8052,119983.0
2020-02-04 14:05:00,145.16,145.24,145.08,145.24,109305.0,142.7855,142.8642,142.7068,142.8642,109305.0
2020-02-04 14:10:00,145.24,145.43,145.22,145.41,212826.0,142.8642,143.0511,142.8445,143.0314,212826.0
2020-02-04 14:15:00,145.41,145.43,145.06,145.08,254319.0,143.0314,143.0511,142.6872,142.7068,254319.0
2020-02-04 14:20:00,145.09,145.14,144.84,144.92,168709.0,142.7167,142.7658,142.4708,142.5494,168709.0
2020-02-04 14:25:00,144.92,144.99,144.78,144.89,107431.0,142.5494,142.6183,142.4117,142.5199,107431.0
2020-02-04 14:30:00,144.89,145.06,144.81,145.0,88083.0,142.5199,142.6872,142.4412,142.6281,88083.0
2020-02-04 14:35:00,145.0,145.25,144.95,145.17,177285.0,142.6281,142.874,142.579,142.7954,177285.0
2020-02-04 14:40:00,145.17,145.45,145.14,145.44,158901.0,142.7954,143.0708,142.7658,143.0609,158901.0
2020-02-04 14:45:00,145.45,145.49,145.18,145.3,164963.0,143.0708,143.1101,142.8052,142.9232,164963.0
2020-02-04 14:50:00,145.29,145.35,145.22,145.29,127883.0,142.9134,142.9724,142.8445,142.9134,127883.0
2020-02-04 14:55:00,145.3,145.31,145.17,145.2,129641.0,142.9232,142.9331,142.7954,142.8249,129641.0
2020-02-04 15:00:00,145.19,145.21,145.0,145.12,112238.0,142.815,142.8347,142.6281,142.7462,112238.0
2020-02-04 15:05:00,145.1,145.12,145.0,145.06,140992.0,142.7265,142.7462,142.6281,142.6872,140992.0
2020-02-04 15:10:00,145.06,145.1,145.0,145.07,121212.0,142.6872,142.7265,142.6281,142.697,121212.0
2020-02-04 15:15:00,145.06,145.27,145.04,145.24,194737.0,142.6872,142.8937,142.6675,142.8642,194737.0
2020-02-04 15:20:00,145.23,145.43,145.18,145.35,197513.0,142.8544,143.0511,142.8052,142.9724,197513.0
2020-02-04 15:25:00,145.34,145.4,145.31,145.35,181217.0,142.9626,143.0216,142.9331,142.9724,181217.0
2020-02-04 15:30:00,145.35,145.38,145.23,145.3,223795.0,142.9724,143.0019,142.8544,142.9232,223795.0
2020-02-04 15:35:00,145.3,145.37,145.1,145.19,233294.0,142.9232,142.9921,142.7265,142.815,233294.0
2020-02-04 15:40:00,145.19,145.34,145.04,145.31,315582.0,142.815,142.9626,142.6675,142.9331,315582.0
2020-02-04 15:45:00,145.32,145.35,145.05,145.06,477302.0,142.9429,142.9724,142.6773,142.6872,477302.0
2020-02-04 15:50:00,145.08,145.24,144.76,144.77,512230.0,142.7068,142.8642,142.3921,142.4019,512230.0
2020-02-04 15:55:00,144.77,144.94,144.57,144.73,801011.0,142.4019,142.5691,142.2052,142.3626,801011.0
2020-02-05 09:30:00,146.6,147.3,143.52,143.73,1532598.0,144.202,144.8905,141.1723,141.3789,1532598.0
2020-02-05 09:35:00,143.72,144.3,142.19,142.27,1156859.0,141.3691,141.9396,139.8641,139.9428,1156859.0
2020-02-05 09:40:00,142.26,142.44,141.51,142.05,815434.0,139.933,140.11,139.1952,139.7264,815434.0
2020-02-05 09:45:00,142.1,142.48,141.94,141.96,592589.0,139.7756,140.1494,139.6182,139.6379,592589.0
2020-02-05 09:50:00,141.94,142.49,141.9,142.42,418719.0,139.6182,140.1592,139.5788,140.0903,418719.0
2020-02-05 09:55:00,142.41,142.94,142.26,142.58,491026.0,140.0805,140.6018,139.933,140.2477,491026.0
2020-02-05 10:00:00,142.54,143.13,142.51,142.69,351749.0,140.2084,140.7887,140.1789,140.3559,351749.0
2020-02-05 10:05:00,142.69,143.43,142.69,143.37,483786.0,140.3559,141.0838,140.3559,141.0248,483786.0
2020-02-05 10:10:00,143.37,143.42,142.86,142.99,362804.0,141.0248,141.074,140.5231,140.651,362804.0
2020-02-05 10:15:00,143.0,143.18,142.56,142.84,320498.0,140.6608,140.8379,140.228,140.5035,320498.0
2020-02-05 10:20:00,142.82,142.94,142.46,142.53,234698.0,140.4838,140.6018,140.1297,140.1985,234698.0
2020-02-05 10:25:00,142.52,142.56,141.85,142.05,302196.0,140.1887,140.228,139.5297,139.7264,302196.0
2020-02-05 10:30:00,142.06,142.49,142.02,142.04,199984.0,139.7362,140.1592,139.6969,139.7166,199984.0
2020-02-05 10:35:00,142.04,142.16,141.61,141.87,300129.0,139.7166,139.8346,139.2936,139.5493,300129.0
2020-02-05 10:40:00,141.89,142.11,141.75,142.06,169884.0,139.569,139.7854,139.4313,139.7362,169884.0
2020-02-05 10:45:00,142.06,142.43,141.94,142.38,202379.0,139.7362,140.1002,139.6182,140.051,202379.0
2020-02-05 10:50:00,142.35,142.37,141.87,142.1,126683.0,140.0215,140.0412,139.5493,139.7756,126683.0
2020-02-05 10:55:00,142.07,142.16,141.61,141.66,196808.0,139.7461,139.8346,139.2936,139.3428,196808.0
2020-02-05 11:00:00,141.66,141.84,141.38,141.38,262939.0,139.3428,139.5198,139.0673,139.0673,262939.0
2020-02-05 11:05:00,141.4,141.53,140.83,141.29,413333.0,139.087,139.2149,138.5263,138.9788,413333.0
2020-02-05 11:10:00,141.3,141.67,141.2,141.61,284126.0,138.9887,139.3526,138.8903,139.2936,284126.0
2020-02-05 11:15:00,141.6,141.75,141.35,141.62,202537.0,139.2838,139.4313,139.0378,139.3034,202537.0
2020-02-05 11:20:00,141.64,141.75,141.35,141.44,213220.0,139.3231,139.4313,139.0378,139.1264,213220.0
2020-02-05 11:25:00,141.43,141.55,141.22,141.5,196694.0,139.1165,139.2346,138.91,139.1854,196694.0
2020-02-05 11:30:00,141.47,141.6,141.32,141.32,110711.0,139.1559,139.2838,139.0083,139.0083,110711.0
2020-02-05 11:35:00,141.32,141.57,141.26,141.44,115231.0,139.0083,139.2542,138.9493,139.1264,115231.0
2020-02-05 11:40:00,141.44,141.51,141.0,141.14,151403.0,139.1264,139.1952,138.6936,138.8313,151403.0
2020-02-05 11:45:00,141.14,141.22,140.95,141.04,165404.0,138.8313,138.91,138.6444,138.7329,165404.0
2020-02-05 11:50:00,141.05,141.15,140.96,141.01,112158.0,138.7427,138.8411,138.6542,138.7034,112158.0
2020-02-05 11:55:00,141.03,141.22,140.98,141.12,110054.0,138.7231,138.91,138.6739,138.8116,110054.0
2020-02-05 12:00:00,141.12,141.37,141.03,141.29,183077.0,138.8116,139.0575,138.7231,138.9788,183077.0
2020-02-05 12:05:00,141.29,141.48,141.18,141.19,140373.0,138.9788,139.1657,138.8706,138.8805,140373.0
2020-02-05 12:10:00,141.2,141.32,141.11,141.27,199788.0,138.8903,139.0083,138.8018,138.9591,199788.0
2020-02-05 12:15:00,141.27,141.28,140.75,140.77,419054.0,138.9591,138.969,138.4477,138.4673,419054.0
2020-02-05 12:20:00,140.76,141.23,140.72,141.09,226379.0,138.4575,138.9198,138.4181,138.7821,226379.0
2020-02-05 12:25:00,141.11,141.4,141.09,141.34,133975.0,138.8018,139.087,138.7821,139.028,133975.0
2020-02-05 12:30:00,141.33,141.39,140.93,141.0,190130.0,139.0182,139.0772,138.6247,138.6936,190130.0
2020-02-05 12:35:00,141.0,141.01,140.33,140.71,299636.0,138.6936,138.7034,138.0345,138.4083,299636.0
2020-02-05 12:40:00,140.72,140.73,140.49,140.55,131670.0,138.4181,138.428,138.1919,138.2509,131670.0
2020-02-05 12:45:00,140.54,140.6,140.33,140.36,163871.0,138.2411,138.3001,138.0345,138.064,163871.0
2020-02-05 12:50:00,140.36,140.41,140.05,140.08,233051.0,138.064,138.1132,137.7591,137.7886,233051.0
2020-02-05 12:55:00,140.08,140.33,139.95,140.23,357532.0,137.7886,138.0345,137.6607,137.9362,357532.0
2020-02-05 13:00:00,140.21,140.33,139.99,140.12,216073.0,137.9165,138.0345,137.7001,137.828,216073.0
2020-02-05 13:05:00,140.13,140.13,139.12,139.53,476783.0,137.8378,137.8378,136.8443,137.2476,476783.0
2020-02-05 13:10:00,139.53,139.66,139.06,139.13,325309.0,137.2476,137.3755,136.7853,136.8542,325309.0
2020-02-05 13:15:00,139.12,139.26,138.57,138.93,536639.0,136.8443,136.982,136.3033,136.6574,536639.0
2020-02-05 13:20:00,138.95,139.45,138.86,139.45,346534.0,136.6771,137.1689,136.5886,137.1689,346534.0
2020-02-05 13:25:00,139.47,139.48,139.15,139.47,234933.0,137.1886,137.1984,136.8738,137.1886,234933.0
2020-02-05 13:30:00,139.46,139.85,139.39,139.67,238501.0,137.1788,137.5624,137.1099,137.3853,238501.0
2020-02-05 13:35:00,139.66,139.84,139.6,139.82,133586.0,137.3755,137.5525,137.3165,137.5329,133586.0
2020-02-05 13:40:00,139.82,140.15,139.78,140.08,252536.0,137.5329,137.8575,137.4935,137.7886,252536.0
2020-02-05 13:45:00,140.07,140.07,139.75,139.87,219990.0,137.7788,137.7788,137.464,137.582,219990.0
2020-02-05 13:50:00,139.87,139.88,139.52,139.57,158711.0,137.582,137.5919,137.2378,137.287,158711.0
2020-02-05 13:55:00,139.57,139.82,139.57,139.79,185981.0,137.287,137.5329,137.287,137.5034,185981.0
2020-02-05 14:00:00,139.78,139.92,139.65,139.87,127962.0,137.4935,137.6312,137.3656,137.582,127962.0
2020-02-05 14:05:00,139.86,140.2,139.85,140.09,155453.0,137.5722,137.9067,137.5624,137.7985,155453.0
2020-02-05 14:10:00,140.09,140.35,140.06,140.32,148078.0,137.7985,138.0542,137.7689,138.0247,148078.0
2020-02-05 14:15:00,140.33,140.49,140.23,140.47,253415.0,138.0345,138.1919,137.9362,138.1722,253415.0
2020-02-05 14:20:00,140.48,140.83,140.48,140.75,291524.0,138.1821,138.5263,138.1821,138.4477,291524.0
2020-02-05 14:25:00,140.75,140.89,140.45,140.63,160005.0,138.4477,138.5854,138.1526,138.3296,160005.0
2020-02-05 14:30:00,140.64,140.81,140.47,140.81,130720.0,138.3395,138.5067,138.1722,138.5067,130720.0
2020-02-05 14:35:00,140.8,140.81,140.43,140.74,123025.0,138.4968,138.5067,138.1329,138.4378,123025.0
2020-02-05 14:40:00,140.75,140.87,140.62,140.71,107512.0,138.4477,138.5657,138.3198,138.4083,107512.0
2020-02-05 14:45:00,140.72,141.08,140.66,140.97,130327.0,138.4181,138.7723,138.3591,138.6641,130327.0
2020-02-05 14:50:00,140.96,141.3,140.92,141.27,181328.0,138.6542,138.9887,138.6149,138.9591,181328.0
2020-02-05 14:55:00,141.26,141.53,141.15,141.53,212075.0,138.9493,139.2149,138.8411,139.2149,212075.0
2020-02-05 15:00:00,141.53,141.95,141.52,141.83,299823.0,139.2149,139.628,139.2051,139.51,299823.0
2020-02-05 15:05:00,141.83,141.94,141.62,141.66,189100.0,139.51,139.6182,139.3034,139.3428,189100.0
2020-02-05 15:10:00,141.66,141.68,141.21,141.67,227537.0,139.3428,139.3624,138.9001,139.3526,227537.0
2020-02-05 15:15:00,141.68,141.68,141.41,141.55,104377.0,139.3624,139.3624,139.0969,139.2346,104377.0
2020-02-05 15:20:00,141.55,141.87,141.53,141.79,187192.0,139.2346,139.5493,139.2149,139.4706,187192.0
2020-02-05 15:25:00,141.79,141.98,141.62,141.88,282621.0,139.4706,139.6575,139.3034,139.5592,282621.0
2020-02-05 15:30:00,141.86,141.89,141.54,141.56,206607.0,139.5395,139.569,139.2247,139.2444,206607.0
2020-02-05 15:35:00,141.56,141.74,141.5,141.62,174868.0,139.2444,139.4215,139.1854,139.3034,174868.0
2020-02-05 15:40:00,141.59,141.8,141.55,141.64,146371.0,139.2739,139.4805,139.2346,139.3231,146371.0
2020-02-05 15:45:00,141.63,141.73,141.51,141.64,170768.0,139.3133,139.4116,139.1952,139.3231,170768.0
2020-02-05 15:50:00,141.63,141.64,140.96,141.14,413885.0,139.3133,139.3231,138.6542,138.8313,413885.0
2020-02-05 15:55:00,141.14,141.45,140.97,141.37,636931.0,138.8313,139.1362,138.6641,139.0575,636931.0
2020-02-06 09:30:00,141.92,142.12,141.22,141.42,388066.0,139.5985,139.7952,138.91,139.1067,388066.0
2020-02-06 09:35:00,141.43,141.74,141.35,141.49,136326.0,139.1165,139.4215,139.0378,139.1755,136326.0
2020-02-06 09:40:00,141.47,141.89,141.39,141.89,121797.0,139.1559,139.569,139.0772,139.569,121797.0
2020-02-06 09:45:00,141.9,141.9,141.47,141.78,117698.0,139.5788,139.5788,139.1559,139.4608,117698.0
2020-02-06 09:50:00,141.78,142.11,141.66,142.1,126932.0,139.4608,139.7854,139.3428,139.7756,126932.0
2020-02-06 09:55:00,142.06,142.38,141.96,142.37,191253.0,139.7362,140.051,139.6379,140.0412,191253.0
2020-02-06 10:00:00,142.37,142.78,142.3,142.64,203806.0,140.0412,140.4444,139.9723,140.3067,203806.0
2020-02-06 10:05:00,142.63,142.94,142.56,142.69,163279.0,140.2969,140.6018,140.228,140.3559,163279.0
2020-02-06 10:10:00,142.69,142.82,142.6,142.79,170359.0,140.3559,140.4838,140.2674,140.4543,170359.0
2020-02-06 10:15:00,142.81,142.81,142.34,142.42,97793.0,140.474,140.474,140.0116,140.0903,97793.0
2020-02-06 10:20:00,142.42,142.5,142.19,142.29,87151.0,140.0903,140.169,139.8641,139.9625,87151.0
2020-02-06 10:25:00,142.3,142.6,142.24,142.44,59157.0,139.9723,140.2674,139.9133,140.11,59157.0
2020-02-06 10:30:00,142.42,142.55,142.37,142.51,38567.0,140.0903,140.2182,140.0412,140.1789,38567.0
2020-02-06 10:35:00,142.51,142.54,142.32,142.5,65802.0,140.1789,140.2084,139.992,140.169,65802.0
2020-02-06 10:40:00,142.53,142.65,142.41,142.47,49546.0,140.1985,140.3166,140.0805,140.1395,49546.0
2020-02-06 10:45:00,142.46,142.54,142.37,142.37,78821.0,140.1297,140.2084,140.0412,140.0412,78821.0
2020-02-06 10:50:00,142.39,142.42,142.15,142.25,80609.0,140.0608,140.0903,139.8248,139.9231,80609.0
2020-02-06 10:55:00,142.24,142.47,142.21,142.44,73775.0,139.9133,140.1395,139.8838,140.11,73775.0
2020-02-06 11:00:00,142.43,142.7,142.38,142.62,112409.0,140.1002,140.3658,140.051,140.2871,112409.0
2020-02-06 11:05:00,142.62,142.71,142.48,142.6,63452.0,140.2871,140.3756,140.1494,140.2674,63452.0
2020-02-06 11:10:00,142.61,142.77,142.48,142.67,72203.0,140.2772,140.4346,140.1494,140.3362,72203.0
2020-02-06 11:15:00,142.68,142.69,142.47,142.53,49422.0,140.3461,140.3559,140.1395,140.1985,49422.0
2020-02-06 11:20:00,142.52,142.7,142.51,142.56,41525.0,140.1887,140.3658,140.1789,140.228,41525.0
2020-02-06 11:25:00,142.57,142.6,142.43,142.56,50547.0,140.2379,140.2674,140.1002,140.228,50547.0
2020-02-06 11:30:00,142.56,142.68,142.49,142.68,69142.0,140.228,140.3461,140.1592,140.3461,69142.0
2020-02-06 11:35:00,142.67,142.76,142.57,142.7,81908.0,140.3362,140.4248,140.2379,140.3658,81908.0
2020-02-06 11:40:00,142.71,142.89,142.65,142.69,103846.0,140.3756,140.5526,140.3166,140.3559,103846.0
2020-02-06 11:45:00,142.67,142.82,142.66,142.82,37104.0,140.3362,140.4838,140.3264,140.4838,37104.0
2020-02-06 11:50:00,142.82,142.97,142.77,142.94,99471.0,140.4838,140.6313,140.4346,140.6018,99471.0
2020-02-06 11:55:00,142.96,142.97,142.74,142.82,51011.0,140.6215,140.6313,140.4051,140.4838,51011.0
2020-02-06 12:00:00,142.81,143.02,142.79,142.99,115551.0,140.474,140.6805,140.4543,140.651,115551.0
2020-02-06 12:05:00,143.01,143.16,143.0,143.11,84227.0,140.6707,140.8182,140.6608,140.7691,84227.0
2020-02-06 12:10:00,143.11,143.13,142.88,142.93,71450.0,140.7691,140.7887,140.5428,140.592,71450.0
2020-02-06 12:15:00,142.94,143.12,142.94,143.11,77012.0,140.6018,140.7789,140.6018,140.7691,77012.0
2020-02-06 12:20:00,143.12,143.23,143.11,143.22,60370.0,140.7789,140.8871,140.7691,140.8773,60370.0
2020-02-06 12:25:00,143.23,143.3,143.22,143.29,64161.0,140.8871,140.9559,140.8773,140.9461,64161.0
2020-02-06 12:30:00,143.3,143.42,143.28,143.37,72180.0,140.9559,141.074,140.9363,141.0248,72180.0
2020-02-06 12:35:00,143.39,143.55,143.35,143.51,107861.0,141.0445,141.2019,141.0051,141.1625,107861.0
2020-02-06 12:40:00,143.52,143.6,143.47,143.59,63941.0,141.1723,141.251,141.1232,141.2412,63941.0
2020-02-06 12:45:00,143.59,143.68,143.56,143.64,61587.0,141.2412,141.3297,141.2117,141.2904,61587.0
2020-02-06 12:50:00,143.64,143.93,143.63,143.92,95394.0,141.2904,141.5756,141.2805,141.5658,95394.0
2020-02-06 12:55:00,143.93,143.95,143.68,143.7,101179.0,141.5756,141.5953,141.3297,141.3494,101179.0
2020-02-06 13:00:00,143.69,143.8,143.36,143.47,102585.0,141.3396,141.4478,141.015,141.1232,102585.0
2020-02-06 13:05:00,143.48,143.62,143.47,143.53,80428.0,141.133,141.2707,141.1232,141.1822,80428.0
2020-02-06 13:10:00,143.52,143.53,143.26,143.28,53890.0,141.1723,141.1822,140.9166,140.9363,53890.0
2020-02-06 13:15:00,143.29,143.36,143.15,143.28,62385.0,140.9461,141.015,140.8084,140.9363,62385.0
2020-02-06 13:20:00,143.28,143.4,143.19,143.25,55685.0,140.9363,141.0543,140.8477,140.9068,55685.0
2020-02-06 13:25:00,143.24,143.35,143.16,143.26,50422.0,140.8969,141.0051,140.8182,140.9166,50422.0
2020-02-06 13:30:00,143.26,143.33,143.19,143.24,64722.0,140.9166,140.9855,140.8477,140.8969,64722.0
2020-02-06 13:35:00,143.23,143.24,143.01,143.03,68033.0,140.8871,140.8969,140.6707,140.6904,68033.0
2020-02-06 13:40:00,143.01,143.22,142.88,143.18,145531.0,140.6707,140.8773,140.5428,140.8379,145531.0
2020-02-06 13:45:00,143.19,143.22,143.05,143.1,38381.0,140.8477,140.8773,140.71,140.7592,38381.0
2020-02-06 13:50:00,143.11,143.21,142.96,142.99,55821.0,140.7691,140.8674,140.6215,140.651,55821.0
2020-02-06 13:55:00,142.98,143.02,142.86,142.91,63009.0,140.6412,140.6805,140.5231,140.5723,63009.0
2020-02-06 14:00:00,142.9,142.99,142.82,142.83,40884.0,140.5625,140.651,140.4838,140.4936,40884.0
2020-02-06 14:05:00,142.83,142.92,142.65,142.66,53659.0,140.4936,140.5822,140.3166,140.3264,53659.0
2020-02-06 14:10:00,142.67,142.88,142.66,142.79,79890.0,140.3362,140.5428,140.3264,140.4543,79890.0
2020-02-06 14:15:00,142.79,142.83,142.66,142.69,51077.0,140.4543,140.4936,140.3264,140.3559,51077.0
2020-02-06 14:20:00,142.67,142.69,142.52,142.63,55824.0,140.3362,140.3559,140.1887,140.2969,55824.0
2020-02-06 14:25:00,142.63,142.71,142.57,142.69,50160.0,140.2969,140.3756,140.2379,140.3559,50160.0
2020-02-06 14:30:00,142.69,142.73,142.62,142.66,48959.0,140.3559,140.3953,140.2871,140.3264,48959.0
2020-02-06 14:35:00,142.66,142.66,142.51,142.53,54019.0,140.3264,140.3264,140.1789,140.1985,54019.0
2020-02-06 14:40:00,142.54,142.65,142.46,142.48,55223.0,140.2084,140.3166,140.1297,140.1494,55223.0
2020-02-06 14:45:00,142.47,142.56,142.45,142.55,57898.0,140.1395,140.228,140.1198,140.2182,57898.0
2020-02-06 14:50:00,142.56,142.64,142.53,142.61,53664.0,140.228,140.3067,140.1985,140.2772,53664.0
2020-02-06 14:55:00,142.61,142.63,142.48,142.48,44482.0,140.2772,140.2969,140.1494,140.1494,44482.0
2020-02-06 15:00:00,142.48,142.5,142.35,142.39,60202.0,140.1494,140.169,140.0215,140.0608,60202.0
2020-02-06 15:05:00,142.41,142.47,142.4,142.45,62753.0,140.0805,140.1395,140.0707,140.1198,62753.0
2020-02-06 15:10:00,142.44,142.45,142.28,142.31,43881.0,140.11,140.1198,139.9526,139.9821,43881.0
2020-02-06 15:15:00,142.32,142.33,142.2,142.24,59907.0,139.992,140.0018,139.8739,139.9133,59907.0
2020-02-06 15:20:00,142.24,142.25,142.05,142.06,87034.0,139.9133,139.9231,139.7264,139.7362,87034.0
2020-02-06 15:25:00,142.07,142.24,142.06,142.22,80453.0,139.7461,139.9133,139.7362,139.8936,80453.0
2020-02-06 15:30:00,142.2,142.5,142.15,142.47,113442.0,139.8739,140.169,139.8248,140.1395,113442.0
2020-02-06 15:35:00,142.47,142.57,142.45,142.47,69047.0,140.1395,140.2379,140.1198,140.1395,69047.0
2020-02-06 15:40:00,142.47,142.59,142.41,142.5,77297.0,140.1395,140.2576,140.0805,140.169,77297.0
2020-02-06 15:45:00,142.5,142.57,142.45,142.53,95969.0,140.169,140.2379,140.1198,140.1985,95969.0
2020-02-06 15:50:00,142.54,142.8,142.44,142.78,203796.0,140.2084,140.4641,140.11,140.4444,203796.0
2020-02-06 15:55:00,142.76,142.79,142.65,142.72,291577.0,140.4248,140.4543,140.3166,140.3854,291577.0
2020-02-07 09:30:00,141.89,141.99,141.1,141.24,453505.0,139.569,139.6674,138.7919,138.9296,453505.0
2020-02-07 09:35:00,141.2,141.33,140.94,140.94,181249.0,138.8903,139.0182,138.6345,138.6345,181249.0
2020-02-07 09:40:00,140.95,141.02,140.47,140.51,223836.0,138.6444,138.7132,138.1722,138.2116,223836.0
2020-02-07 09:45:00,140.5,140.84,140.38,140.79,308189.0,138.2017,138.5362,138.0837,138.487,308189.0
2020-02-07 09:50:00,140.78,140.89,140.65,140.68,123119.0,138.4772,138.5854,138.3493,138.3788,123119.0
2020-02-07 09:55:00,140.68,140.77,140.35,140.4,157837.0,138.3788,138.4673,138.0542,138.1034,157837.0
2020-02-07 10:00:00,140.41,140.44,140.12,140.19,137241.0,138.1132,138.1427,137.828,137.8968,137241.0
2020-02-07 10:05:00,140.18,140.68,140.18,140.53,158168.0,137.887,138.3788,137.887,138.2313,158168.0
2020-02-07 10:10:00,140.52,140.55,140.32,140.35,69887.0,138.2214,138.2509,138.0247,138.0542,69887.0
2020-02-07 10:15:00,140.33,140.47,140.24,140.4,90686.0,138.0345,138.1722,137.946,138.1034,90686.0
2020-02-07 10:20:00,140.4,140.53,140.37,140.43,71996.0,138.1034,138.2313,138.0739,138.1329,71996.0
2020-02-07 10:25:00,140.44,140.58,140.23,140.55,125418.0,138.1427,138.2804,137.9362,138.2509,125418.0
2020-02-07 10:30:00,140.55,140.68,140.52,140.67,134858.0,138.2509,138.3788,138.2214,138.369,134858.0
2020-02-07 10:35:00,140.69,140.71,140.37,140.51,222986.0,138.3886,138.4083,138.0739,138.2116,222986.0
2020-02-07 10:40:00,140.52,140.79,140.51,140.76,109860.0,138.2214,138.487,138.2116,138.4575,109860.0
2020-02-07 10:45:00,140.79,140.84,140.52,140.61,147841.0,138.487,138.5362,138.2214,138.3099,147841.0
2020-02-07 10:50:00,140.61,140.75,140.59,140.75,95828.0,138.3099,138.4477,138.2903,138.4477,95828.0
2020-02-07 10:55:00,140.75,140.91,140.66,140.67,115604.0,138.4477,138.605,138.3591,138.369,115604.0
2020-02-07 11:00:00,140.67,140.8,140.58,140.76,67362.0,138.369,138.4968,138.2804,138.4575,67362.0
2020-02-07 11:05:00,140.77,140.9,140.74,140.79,42873.0,138.4673,138.5952,138.4378,138.487,42873.0
2020-02-07 11:10:00,140.78,140.98,140.77,140.95,54582.0,138.4772,138.6739,138.4673,138.6444,54582.0
2020-02-07 11:15:00,140.96,141.16,140.9,140.99,69188.0,138.6542,138.8509,138.5952,138.6837,69188.0
2020-02-07 11:20:00,140.99,141.25,140.99,141.23,49924.0,138.6837,138.9395,138.6837,138.9198,49924.0
2020-02-07 11:25:00,141.25,141.28,141.15,141.19,76638.0,138.9395,138.969,138.8411,138.8805,76638.0
2020-02-07 11:30:00,141.18,141.27,141.09,141.19,59572.0,138.8706,138.9591,138.7821,138.8805,59572.0
2020-02-07 11:35:00,141.2,141.28,141.13,141.13,55234.0,138.8903,138.969,138.8214,138.8214,55234.0
2020-02-07 11:40:00,141.11,141.13,140.96,141.01,46098.0,138.8018,138.8214,138.6542,138.7034,46098.0
2020-02-07 11:45:00,141.02,141.03,140.81,140.87,55767.0,138.7132,138.7231,138.5067,138.5657,55767.0
2020-02-07 11:50:00,140.88,141.08,140.88,141.03,28801.0,138.5755,138.7723,138.5755,138.7231,28801.0
2020-02-07 11:55:00,141.03,141.07,140.99,141.03,67128.0,138.7231,138.7624,138.6837,138.7231,67128.0
2020-02-07 12:00:00,141.02,141.14,140.97,141.12,47633.0,138.7132,138.8313,138.6641,138.8116,47633.0
2020-02-07 12:05:00,141.13,141.18,141.05,141.07,42436.0,138.8214,138.8706,138.7427,138.7624,42436.0
2020-02-07 12:10:00,141.06,141.11,141.0,141.11,41736.0,138.7526,138.8018,138.6936,138.8018,41736.0
2020-02-07 12:15:00,141.11,141.2,141.09,141.13,48518.0,138.8018,138.8903,138.7821,138.8214,48518.0
2020-02-07 12:20:00,141.13,141.2,141.09,141.11,47684.0,138.8214,138.8903,138.7821,138.8018,47684.0
2020-02-07 12:25:00,141.11,141.15,141.01,141.02,93513.0,138.8018,138.8411,138.7034,138.7132,93513.0
2020-02-07 12:30:00,141.02,141.03,140.86,140.9,122765.0,138.7132,138.7231,138.5559,138.5952,122765.0
2020-02-07 12:35:00,140.9,140.91,140.71,140.72,170476.0,138.5952,138.605,138.4083,138.4181,170476.0
2020-02-07 12:40:00,140.72,140.92,140.66,140.85,112580.0,138.4181,138.6149,138.3591,138.546,112580.0
2020-02-07 12:45:00,140.85,140.93,140.83,140.92,23414.0,138.546,138.6247,138.5263,138.6149,23414.0
2020-02-07 12:50:00,140.9,140.93,140.86,140.91,35568.0,138.5952,138.6247,138.5559,138.605,35568.0
2020-02-07 12:55:00,140.91,140.96,140.85,140.93,60906.0,138.605,138.6542,138.546,138.6247,60906.0
2020-02-07 13:00:00,140.92,140.99,140.86,140.94,58556.0,138.6149,138.6837,138.5559,138.6345,58556.0
2020-02-07 13:05:00,140.95,141.06,140.95,141.03,43498.0,138.6444,138.7526,138.6444,138.7231,43498.0
2020-02-07 13:10:00,141.03,141.14,141.03,141.06,64112.0,138.7231,138.8313,138.7231,138.7526,64112.0
2020-02-07 13:15:00,141.05,141.17,140.92,141.16,72570.0,138.7427,138.8608,138.6149,138.8509,72570.0
2020-02-07 13:20:00,141.17,141.2,141.06,141.17,85854.0,138.8608,138.8903,138.7526,138.8608,85854.0
2020-02-07 13:25:00,141.17,141.23,141.09,141.22,80194.0,138.8608,138.9198,138.7821,138.91,80194.0
2020-02-07 13:30:00,141.22,141.37,141.12,141.12,94300.0,138.91,139.0575,138.8116,138.8116,94300.0
2020-02-07 13:35:00,141.15,141.33,141.04,141.04,38660.0,138.8411,139.0182,138.7329,138.7329,38660.0
2020-02-07 13:40:00,141.05,141.15,141.03,141.06,28734.0,138.7427,138.8411,138.7231,138.7526,28734.0
2020-02-07 13:45:00,141.07,141.08,140.98,141.03,31394.0,138.7624,138.7723,138.6739,138.7231,31394.0
2020-02-07 13:50:00,141.02,141.09,141.0,141.08,32289.0,138.7132,138.7821,138.6936,138.7723,32289.0
2020-02-07 13:55:00,141.09,141.12,140.92,140.98,45730.0,138.7821,138.8116,138.6149,138.6739,45730.0
2020-02-07 14:00:00,140.96,141.0,140.76,140.87,65782.0,138.6542,138.6936,138.4575,138.5657,65782.0
2020-02-07 14:05:00,140.88,141.0,140.81,140.85,41758.0,138.5755,138.6936,138.5067,138.546,41758.0
2020-02-07 14:10:00,140.85,140.88,140.68,140.77,75494.0,138.546,138.5755,138.3788,138.4673,75494.0
2020-02-07 14:15:00,140.78,140.92,140.75,140.79,61863.0,138.4772,138.6149,138.4477,138.487,61863.0
2020-02-07 14:20:00,140.78,140.84,140.72,140.76,40646.0,138.4772,138.5362,138.4181,138.4575,40646.0
2020-02-07 14:25:00,140.75,140.88,140.71,140.84,31616.0,138.4477,138.5755,138.4083,138.5362,31616.0
2020-02-07 14:30:00,140.84,141.02,140.84,140.97,35760.0,138.5362,138.7132,138.5362,138.6641,35760.0
2020-02-07 14:35:00,140.98,141.0,140.87,140.9,29402.0,138.6739,138.6936,138.5657,138.5952,29402.0
2020-02-07 14:40:00,140.89,141.04,140.88,141.0,50877.0,138.5854,138.7329,138.5755,138.6936,50877.0
2020-02-07 14:45:00,140.99,141.09,140.95,141.01,51124.0,138.6837,138.7821,138.6444,138.7034,51124.0
2020-02-07 14:50:00,141.01,141.09,140.95,141.06,43944.0,138.7034,138.7821,138.6444,138.7526,43944.0
2020-02-07 14:55:00,141.06,141.13,141.04,141.12,43493.0,138.7526,138.8214,138.7329,138.8116,43493.0
2020-02-07 15:00:00,141.12,141.23,141.1,141.14,50242.0,138.8116,138.9198,138.7919,138.8313,50242.0
2020-02-07 15:05:00,141.14,141.19,141.06,141.1,39922.0,138.8313,138.8805,138.7526,138.7919,39922.0
2020-02-07 15:10:00,141.12,141.21,141.01,141.2,39790.0,138.8116,138.9001,138.7034,138.8903,39790.0
2020-02-07 15:15:00,141.19,141.26,141.11,141.17,59816.0,138.8805,138.9493,138.8018,138.8608,59816.0
2020-02-07 15:20:00,141.16,141.2,141.03,141.14,37718.0,138.8509,138.8903,138.7231,138.8313,37718.0
2020-02-07 15:25:00,141.14,141.22,141.1,141.13,69365.0,138.8313,138.91,138.7919,138.8214,69365.0
2020-02-07 15:30:00,141.13,141.29,141.13,141.19,67690.0,138.8214,138.9788,138.8214,138.8805,67690.0
2020-02-07 15:35:00,141.2,141.2,141.09,141.17,92636.0,138.8903,138.8903,138.7821,138.8608,92636.0
2020-02-07 15:40:00,141.16,141.19,141.03,141.09,220280.0,138.8509,138.8805,138.7231,138.7821,220280.0
2020-02-07 15:45:00,141.09,141.2,141.07,141.1,104640.0,138.7821,138.8903,138.7624,138.7919,104640.0
2020-02-07 15:50:00,141.1,141.19,140.87,140.91,177049.0,138.7919,138.8805,138.5657,138.605,177049.0
2020-02-07 15:55:00,140.9,141.13,140.86,141.06,311381.0,138.5952,138.8214,138.5559,138.7526,311381.0
2020-02-10 09:30:00,141.03,141.22,140.46,140.72,333196.0,138.7231,138.91,138.1624,138.4181,333196.0
2020-02-10 09:35:00,140.71,140.87,140.6,140.7,76641.0,138.4083,138.5657,138.3001,138.3985,76641.0
2020-02-10 09:40:00,140.71,140.86,140.7,140.78,54691.0,138.4083,138.5559,138.3985,138.4772,54691.0
2020-02-10 09:45:00,140.77,140.84,140.53,140.67,122256.0,138.4673,138.5362,138.2313,138.369,122256.0
2020-02-10 09:50:00,140.69,140.94,140.56,140.9,184722.0,138.3886,138.6345,138.2608,138.5952,184722.0
2020-02-10 09:55:00,140.91,141.16,140.85,141.14,90627.0,138.605,138.8509,138.546,138.8313,90627.0
2020-02-10 10:00:00,141.13,141.18,140.97,141.11,112605.0,138.8214,138.8706,138.6641,138.8018,112605.0
2020-02-10 10:05:00,141.12,141.38,141.11,141.35,61305.0,138.8116,139.0673,138.8018,139.0378,61305.0
2020-02-10 10:10:00,141.34,141.37,141.11,141.14,73085.0,139.028,139.0575,138.8018,138.8313,73085.0
2020-02-10 10:15:00,141.13,141.53,141.12,141.41,92493.0,138.8214,139.2149,138.8116,139.0969,92493.0
2020-02-10 10:20:00,141.4,141.59,141.34,141.58,40949.0,139.087,139.2739,139.028,139.2641,40949.0
2020-02-10 10:25:00,141.58,141.69,141.49,141.53,54910.0,139.2641,139.3723,139.1755,139.2149,54910.0
2020-02-10 10:30:00,141.55,141.58,141.43,141.52,57090.0,139.2346,139.2641,139.1165,139.2051,57090.0
2020-02-10 10:35:00,141.51,141.76,141.51,141.69,56607.0,139.1952,139.4411,139.1952,139.3723,56607.0
2020-02-10 10:40:00,141.69,141.7,141.5,141.5,49627.0,139.3723,139.3821,139.1854,139.1854,49627.0
2020-02-10 10:45:00,141.51,141.6,141.46,141.53,66213.0,139.1952,139.2838,139.146,139.2149,66213.0
2020-02-10 10:50:00,141.53,141.54,141.41,141.49,76470.0,139.2149,139.2247,139.0969,139.1755,76470.0
2020-02-10 10:55:00,141.49,141.55,141.45,141.53,66506.0,139.1755,139.2346,139.1362,139.2149,66506.0
2020-02-10 11:00:00,141.52,141.54,141.31,141.46,133118.0,139.2051,139.2247,138.9985,139.146,133118.0
2020-02-10 11:05:00,141.46,141.5,141.38,141.4,67485.0,139.146,139.1854,139.0673,139.087,67485.0
2020-02-10 11:10:00,141.39,141.49,141.17,141.23,83899.0,139.0772,139.1755,138.8608,138.9198,83899.0
2020-02-10 11:15:00,141.22,141.38,141.21,141.29,48137.0,138.91,139.0673,138.9001,138.9788,48137.0
2020-02-10 11:20:00,141.3,141.41,141.3,141.36,24534.0,138.9887,139.0969,138.9887,139.0477,24534.0
2020-02-10 11:25:00,141.38,141.49,141.35,141.43,28535.0,139.0673,139.1755,139.0378,139.1165,28535.0
2020-02-10 11:30:00,141.44,141.5,141.38,141.41,36937.0,139.1264,139.1854,139.0673,139.0969,36937.0
2020-02-10 11:35:00,141.39,141.46,141.36,141.43,24092.0,139.0772,139.146,139.0477,139.1165,24092.0
2020-02-10 11:40:00,141.43,141.58,141.38,141.53,36845.0,139.1165,139.2641,139.0673,139.2149,36845.0
2020-02-10 11:45:00,141.53,141.7,141.52,141.64,52060.0,139.2149,139.3821,139.2051,139.3231,52060.0
2020-02-10 11:50:00,141.64,141.66,141.53,141.53,34277.0,139.3231,139.3428,139.2149,139.2149,34277.0
2020-02-10 11:55:00,141.54,141.62,141.52,141.58,29289.0,139.2247,139.3034,139.2051,139.2641,29289.0
2020-02-10 12:00:00,141.58,141.71,141.55,141.6,54604.0,139.2641,139.392,139.2346,139.2838,54604.0
2020-02-10 12:05:00,141.6,141.84,141.56,141.78,63042.0,139.2838,139.5198,139.2444,139.4608,63042.0
2020-02-10 12:10:00,141.77,141.87,141.75,141.76,52424.0,139.451,139.5493,139.4313,139.4411,52424.0
2020-02-10 12:15:00,141.75,141.86,141.73,141.83,35873.0,139.4313,139.5395,139.4116,139.51,35873.0
2020-02-10 12:20:00,141.84,141.86,141.77,141.82,32172.0,139.5198,139.5395,139.451,139.5002,32172.0
2020-02-10 12:25:00,141.83,141.9,141.78,141.87,67592.0,139.51,139.5788,139.4608,139.5493,67592.0
2020-02-10 12:30:00,141.87,141.89,141.78,141.78,56885.0,139.5493,139.569,139.4608,139.4608,56885.0
2020-02-10 12:35:00,141.77,141.79,141.66,141.73,38620.0,139.451,139.4706,139.3428,139.4116,38620.0
2020-02-10 12:40:00,141.74,141.79,141.69,141.72,30759.0,139.4215,139.4706,139.3723,139.4018,30759.0
2020-02-10 12:45:00,141.74,141.79,141.72,141.78,21789.0,139.4215,139.4706,139.4018,139.4608,21789.0
2020-02-10 12:50:00,141.78,141.79,141.66,141.71,34008.0,139.4608,139.4706,139.3428,139.392,34008.0
2020-02-10 12:55:00,141.71,141.84,141.7,141.72,39474.0,139.392,139.5198,139.3821,139.4018,39474.0
2020-02-10 13:00:00,141.74,141.84,141.74,141.82,40941.0,139.4215,139.5198,139.4215,139.5002,40941.0
2020-02-10 13:05:00,141.82,141.86,141.74,141.86,41479.0,139.5002,139.5395,139.4215,139.5395,41479.0
2020-02-10 13:10:00,141.86,141.99,141.85,141.95,43125.0,139.5395,139.6674,139.5297,139.628,43125.0
2020-02-10 13:15:00,141.96,142.0,141.79,141.84,69692.0,139.6379,139.6772,139.4706,139.5198,69692.0
2020-02-10 13:20:00,141.84,141.96,141.83,141.95,26860.0,139.5198,139.6379,139.51,139.628,26860.0
2020-02-10 13:25:00,141.95,142.05,141.88,141.97,39762.0,139.628,139.7264,139.5592,139.6477,39762.0
2020-02-10 13:30:00,141.98,142.01,141.95,142.0,45028.0,139.6575,139.687,139.628,139.6772,45028.0
2020-02-10 13:35:00,142.0,142.03,141.95,142.01,36000.0,139.6772,139.7067,139.628,139.687,36000.0
2020-02-10 13:40:00,142.0,142.02,141.91,141.94,37709.0,139.6772,139.6969,139.5887,139.6182,37709.0
2020-02-10 13:45:00,141.93,141.97,141.9,141.94,48998.0,139.6084,139.6477,139.5788,139.6182,48998.0
2020-02-10 13:50:00,141.94,142.06,141.93,142.05,42340.0,139.6182,139.7362,139.6084,139.7264,42340.0
2020-02-10 13:55:00,142.04,142.13,141.98,142.03,36901.0,139.7166,139.8051,139.6575,139.7067,36901.0
2020-02-10 14:00:00,142.04,142.06,141.98,142.03,26616.0,139.7166,139.7362,139.6575,139.7067,26616.0
2020-02-10 14:05:00,142.03,142.13,142.01,142.06,38786.0,139.7067,139.8051,139.687,139.7362,38786.0
2020-02-10 14:10:00,142.07,142.14,142.05,142.07,23400.0,139.7461,139.8149,139.7264,139.7461,23400.0
2020-02-10 14:15:00,142.07,142.15,142.01,142.04,47068.0,139.7461,139.8248,139.687,139.7166,47068.0
2020-02-10 14:20:00,142.04,142.24,142.03,142.23,40544.0,139.7166,139.9133,139.7067,139.9034,40544.0
2020-02-10 14:25:00,142.24,142.25,142.02,142.08,50329.0,139.9133,139.9231,139.6969,139.7559,50329.0
2020-02-10 14:30:00,142.08,142.1,141.98,142.01,27258.0,139.7559,139.7756,139.6575,139.687,27258.0
2020-02-10 14:35:00,142.01,142.01,141.77,141.8,66055.0,139.687,139.687,139.451,139.4805,66055.0
2020-02-10 14:40:00,141.81,141.94,141.77,141.91,36933.0,139.4903,139.6182,139.451,139.5887,36933.0
2020-02-10 14:45:00,141.9,142.03,141.89,142.02,35648.0,139.5788,139.7067,139.569,139.6969,35648.0
2020-02-10 14:50:00,142.02,142.1,142.01,142.08,31514.0,139.6969,139.7756,139.687,139.7559,31514.0
2020-02-10 14:55:00,142.07,142.19,142.07,142.19,43589.0,139.7461,139.8641,139.7461,139.8641,43589.0
2020-02-10 15:00:00,142.19,142.25,142.11,142.19,41323.0,139.8641,139.9231,139.7854,139.8641,41323.0
2020-02-10 15:05:00,142.2,142.33,142.17,142.3,59445.0,139.8739,140.0018,139.8444,139.9723,59445.0
2020-02-10 15:10:00,142.31,142.5,142.3,142.34,91316.0,139.9821,140.169,139.9723,140.0116,91316.0
2020-02-10 15:15:00,142.34,142.37,142.23,142.25,45052.0,140.0116,140.0412,139.9034,139.9231,45052.0
2020-02-10 15:20:00,142.25,142.28,142.15,142.2,49413.0,139.9231,139.9526,139.8248,139.8739,49413.0
2020-02-10 15:25:00,142.21,142.23,142.16,142.23,48032.0,139.8838,139.9034,139.8346,139.9034,48032.0
2020-02-10 15:30:00,142.23,142.28,142.09,142.21,55628.0,139.9034,139.9526,139.7657,139.8838,55628.0
2020-02-10 15:35:00,142.23,142.28,142.18,142.26,46056.0,139.9034,139.9526,139.8543,139.933,46056.0
2020-02-10 15:40:00,142.27,142.37,142.24,142.37,75255.0,139.9428,140.0412,139.9133,140.0412,75255.0
2020-02-10 15:45:00,142.37,142.48,142.32,142.38,129847.0,140.0412,140.1494,139.992,140.051,129847.0
2020-02-10 15:50:00,142.35,142.42,142.14,142.42,160052.0,140.0215,140.0903,139.8149,140.0903,160052.0
2020-02-10 15:55:00,142.39,142.59,142.27,142.54,347093.0,140.0608,140.2576,139.9428,140.2084,347093.0
2020-02-11 09:30:00,142.85,142.99,141.82,141.93,249846.0,140.5133,140.651,139.5002,139.6084,249846.0
2020-02-11 09:35:00,141.92,142.07,141.72,141.82,67403.0,139.5985,139.7461,139.4018,139.5002,67403.0
2020-02-11 09:40:00,141.79,142.13,141.76,142.09,54357.0,139.4706,139.8051,139.4411,139.7657,54357.0
2020-02-11 09:45:00,142.13,142.2,141.94,142.13,126053.0,139.8051,139.8739,139.6182,139.8051,126053.0
2020-02-11 09:50:00,142.14,142.17,141.96,142.0,116920.0,139.8149,139.8444,139.6379,139.6772,116920.0
2020-02-11 09:55:00,142.02,142.08,141.91,141.99,75650.0,139.6969,139.7559,139.5887,139.6674,75650.0
2020-02-11 10:00:00,141.99,142.04,141.87,141.92,97570.0,139.6674,139.7166,139.5493,139.5985,97570.0
2020-02-11 10:05:00,141.92,141.96,141.5,141.5,144760.0,139.5985,139.6379,139.1854,139.1854,144760.0
2020-02-11 10:10:00,141.52,141.8,141.35,141.72,170897.0,139.2051,139.4805,139.0378,139.4018,170897.0
2020-02-11 10:15:00,141.73,141.78,141.59,141.69,93221.0,139.4116,139.4608,139.2739,139.3723,93221.0
2020-02-11 10:20:00,141.69,141.77,141.6,141.73,241434.0,139.3723,139.451,139.2838,139.4116,241434.0
2020-02-11 10:25:00,141.73,142.04,141.73,142.0,132369.0,139.4116,139.7166,139.4116,139.6772,132369.0
2020-02-11 10:30:00,142.0,142.26,141.98,142.21,122533.0,139.6772,139.933,139.6575,139.8838,122533.0
2020-02-11 10:35:00,142.23,142.23,142.02,142.1,54167.0,139.9034,139.9034,139.6969,139.7756,54167.0
2020-02-11 10:40:00,142.13,142.3,142.12,142.24,93918.0,139.8051,139.9723,139.7952,139.9133,93918.0
2020-02-11 10:45:00,142.24,142.29,142.06,142.21,92606.0,139.9133,139.9625,139.7362,139.8838,92606.0
2020-02-11 10:50:00,142.21,142.27,142.02,142.03,59470.0,139.8838,139.9428,139.6969,139.7067,59470.0
2020-02-11 10:55:00,142.03,142.04,141.84,141.94,70634.0,139.7067,139.7166,139.5198,139.6182,70634.0
2020-02-11 11:00:00,141.94,142.0,141.82,141.83,47413.0,139.6182,139.6772,139.5002,139.51,47413.0
2020-02-11 11:05:00,141.84,141.93,141.78,141.78,36472.0,139.5198,139.6084,139.4608,139.4608,36472.0
2020-02-11 11:10:00,141.78,141.82,141.61,141.62,51467.0,139.4608,139.5002,139.2936,139.3034,51467.0
2020-02-11 11:15:00,141.62,141.71,141.58,141.65,78053.0,139.3034,139.392,139.2641,139.3329,78053.0
2020-02-11 11:20:00,141.65,141.67,141.54,141.58,47981.0,139.3329,139.3526,139.2247,139.2641,47981.0
2020-02-11 11:25:00,141.6,141.69,141.57,141.65,34579.0,139.2838,139.3723,139.2542,139.3329,34579.0
2020-02-11 11:30:00,141.65,141.66,141.33,141.41,65765.0,139.3329,139.3428,139.0182,139.0969,65765.0
2020-02-11 11:35:00,141.41,141.46,141.18,141.21,68828.0,139.0969,139.146,138.8706,138.9001,68828.0
2020-02-11 11:40:00,141.21,141.47,141.16,141.42,77983.0,138.9001,139.1559,138.8509,139.1067,77983.0
2020-02-11 11:45:00,141.41,141.57,141.4,141.5,37508.0,139.0969,139.2542,139.087,139.1854,37508.0
2020-02-11 11:50:00,141.5,141.52,141.3,141.35,70977.0,139.1854,139.2051,138.9887,139.0378,70977.0
2020-02-11 11:55:00,141.36,141.46,141.3,141.36,170178.0,139.0477,139.146,138.9887,139.0477,170178.0
2020-02-11 12:00:00,141.38,141.46,141.33,141.39,33346.0,139.0673,139.146,139.0182,139.0772,33346.0
2020-02-11 12:05:00,141.37,141.44,141.3,141.34,30582.0,139.0575,139.1264,138.9887,139.028,30582.0
2020-02-11 12:10:00,141.34,141.44,141.32,141.39,38725.0,139.028,139.1264,139.0083,139.0772,38725.0
2020-02-11 12:15:00,141.4,141.55,141.38,141.54,29268.0,139.087,139.2346,139.0673,139.2247,29268.0
2020-02-11 12:20:00,141.55,141.57,141.33,141.4,58170.0,139.2346,139.2542,139.0182,139.087,58170.0
2020-02-11 12:25:00,141.4,141.44,141.32,141.39,38195.0,139.087,139.1264,139.0083,139.0772,38195.0
2020-02-11 12:30:00,141.39,141.47,141.31,141.42,34778.0,139.0772,139.1559,138.9985,139.1067,34778.0
2020-02-11 12:35:00,141.41,141.42,141.31,141.41,38785.0,139.0969,139.1067,138.9985,139.0969,38785.0
2020-02-11 12:40:00,141.42,141.47,141.3,141.31,54849.0,139.1067,139.1559,138.9887,138.9985,54849.0
2020-02-11 12:45:00,141.32,141.35,141.18,141.22,88003.0,139.0083,139.0378,138.8706,138.91,88003.0
2020-02-11 12:50:00,141.22,141.27,141.12,141.14,30861.0,138.91,138.9591,138.8116,138.8313,30861.0
2020-02-11 12:55:00,141.15,141.22,141.14,141.18,55860.0,138.8411,138.91,138.8313,138.8706,55860.0
2020-02-11 13:00:00,141.19,141.21,141.05,141.06,138415.0,138.8805,138.9001,138.7427,138.7526,138415.0
2020-02-11 13:05:00,141.07,141.08,140.95,140.96,171225.0,138.7624,138.7723,138.6444,138.6542,171225.0
2020-02-11 13:10:00,140.96,141.01,140.88,140.88,94562.0,138.6542,138.7034,138.5755,138.5755,94562.0
2020-02-11 13:15:00,140.89,140.92,140.76,140.91,145172.0,138.5854,138.6149,138.4575,138.605,145172.0
2020-02-11 13:20:00,140.92,141.06,140.89,140.91,129610.0,138.6149,138.7526,138.5854,138.605,129610.0
2020-02-11 13:25:00,140.91,141.06,140.81,141.05,123132.0,138.605,138.7526,138.5067,138.7427,123132.0
2020-02-11 13:30:00,141.06,141.08,140.98,140.98,46023.0,138.7526,138.7723,138.6739,138.6739,46023.0
2020-02-11 13:35:00,140.99,141.02,140.94,140.96,34366.0,138.6837,138.7132,138.6345,138.6542,34366.0
2020-02-11 13:40:00,140.97,141.0,140.87,140.96,32897.0,138.6641,138.6936,138.5657,138.6542,32897.0
2020-02-11 13:45:00,140.95,141.0,140.91,140.97,38436.0,138.6444,138.6936,138.605,138.6641,38436.0
2020-02-11 13:50:00,140.96,140.97,140.71,140.74,85909.0,138.6542,138.6641,138.4083,138.4378,85909.0
2020-02-11 13:55:00,140.73,140.83,140.68,140.79,162150.0,138.428,138.5263,138.3788,138.487,162150.0
2020-02-11 14:00:00,140.8,140.8,140.57,140.62,144269.0,138.4968,138.4968,138.2706,138.3198,144269.0
2020-02-11 14:05:00,140.61,140.69,140.46,140.68,80054.0,138.3099,138.3886,138.1624,138.3788,80054.0
2020-02-11 14:10:00,140.67,140.89,140.66,140.87,59325.0,138.369,138.5854,138.3591,138.5657,59325.0
2020-02-11 14:15:00,140.89,140.99,140.82,140.84,92093.0,138.5854,138.6837,138.5165,138.5362,92093.0
2020-02-11 14:20:00,140.85,140.86,140.48,140.59,91238.0,138.546,138.5559,138.1821,138.2903,91238.0
2020-02-11 14:25:00,140.59,140.74,140.57,140.74,80494.0,138.2903,138.4378,138.2706,138.4378,80494.0
2020-02-11 14:30:00,140.75,140.92,140.71,140.88,43692.0,138.4477,138.6149,138.4083,138.5755,43692.0
2020-02-11 14:35:00,140.88,141.04,140.86,141.04,41976.0,138.5755,138.7329,138.5559,138.7329,41976.0
2020-02-11 14:40:00,141.03,141.1,140.98,141.06,40812.0,138.7231,138.7919,138.6739,138.7526,40812.0
2020-02-11 14:45:00,141.06,141.12,141.0,141.09,42610.0,138.7526,138.8116,138.6936,138.7821,42610.0
2020-02-11 14:50:00,141.09,141.13,141.0,141.06,41707.0,138.7821,138.8214,138.6936,138.7526,41707.0
2020-02-11 14:55:00,141.05,141.1,140.98,141.01,33551.0,138.7427,138.7919,138.6739,138.7034,33551.0
2020-02-11 15:00:00,141.01,141.07,140.77,140.77,49809.0,138.7034,138.7624,138.4673,138.4673,49809.0
2020-02-11 15:05:00,140.76,140.89,140.71,140.78,31908.0,138.4575,138.5854,138.4083,138.4772,31908.0
2020-02-11 15:10:00,140.79,140.81,140.71,140.72,31089.0,138.487,138.5067,138.4083,138.4181,31089.0
2020-02-11 15:15:00,140.72,140.87,140.66,140.68,165029.0,138.4181,138.5657,138.3591,138.3788,165029.0
2020-02-11 15:20:00,140.69,140.9,140.67,140.9,65321.0,138.3886,138.5952,138.369,138.5952,65321.0
2020-02-11 15:25:00,140.9,140.92,140.8,140.9,56480.0,138.5952,138.6149,138.4968,138.5952,56480.0
2020-02-11 15:30:00,140.9,140.96,140.86,140.91,53466.0,138.5952,138.6542,138.5559,138.605,53466.0
2020-02-11 15:35:00,140.92,141.06,140.88,141.06,67357.0,138.6149,138.7526,138.5755,138.7526,67357.0
2020-02-11 15:40:00,141.06,141.16,141.03,141.1,90816.0,138.7526,138.8509,138.7231,138.7919,90816.0
2020-02-11 15:45:00,141.09,141.15,140.98,140.99,100956.0,138.7821,138.8411,138.6739,138.6837,100956.0
2020-02-11 15:50:00,140.99,141.27,140.94,141.25,177195.0,138.6837,138.9591,138.6345,138.9395,177195.0
2020-02-11 15:55:00,141.24,141.26,140.92,141.0,276975.0,138.9296,138.9493,138.6149,138.6936,276975.0
2020-02-12 09:30:00,141.34,141.41,140.87,141.19,347706.0,139.028,139.0969,138.5657,138.8805,347706.0
2020-02-12 09:35:00,141.2,142.13,141.12,142.06,238431.0,138.8903,139.8051,138.8116,139.7362,238431.0
2020-02-12 09:40:00,142.04,142.17,141.64,141.81,175235.0,139.7166,139.8444,139.3231,139.4903,175235.0
2020-02-12 09:45:00,141.82,142.01,141.68,141.95,206486.0,139.5002,139.687,139.3624,139.628,206486.0
2020-02-12 09:50:00,141.94,141.96,141.82,141.92,124892.0,139.6182,139.6379,139.5002,139.5985,124892.0
2020-02-12 09:55:00,141.93,141.98,141.84,141.9,79156.0,139.6084,139.6575,139.5198,139.5788,79156.0
2020-02-12 10:00:00,141.91,141.92,141.26,141.4,139457.0,139.5887,139.5985,138.9493,139.087,139457.0
2020-02-12 10:05:00,141.43,141.82,141.42,141.7,96357.0,139.1165,139.5002,139.1067,139.3821,96357.0
2020-02-12 10:10:00,141.7,141.98,141.65,141.92,139762.0,139.3821,139.6575,139.3329,139.5985,139762.0
2020-02-12 10:15:00,141.93,142.03,141.79,141.86,94483.0,139.6084,139.7067,139.4706,139.5395,94483.0
2020-02-12 10:20:00,141.87,141.93,141.73,141.89,48276.0,139.5493,139.6084,139.4116,139.569,48276.0
2020-02-12 10:25:00,141.88,141.94,141.8,141.9,56390.0,139.5592,139.6182,139.4805,139.5788,56390.0
2020-02-12 10:30:00,141.89,142.09,141.88,142.06,97274.0,139.569,139.7657,139.5592,139.7362,97274.0
2020-02-12 10:35:00,142.05,142.21,142.04,142.16,78755.0,139.7264,139.8838,139.7166,139.8346,78755.0
2020-02-12 10:40:00,142.16,142.21,142.04,142.13,81551.0,139.8346,139.8838,139.7166,139.8051,81551.0
2020-02-12 10:45:00,142.13,142.16,141.93,141.97,52923.0,139.8051,139.8346,139.6084,139.6477,52923.0
2020-02-12 10:50:00,141.97,142.02,141.79,141.91,64700.0,139.6477,139.6969,139.4706,139.5887,64700.0
2020-02-12 10:55:00,141.9,141.96,141.67,141.7,54425.0,139.5788,139.6379,139.3526,139.3821,54425.0
2020-02-12 11:00:00,141.72,141.8,141.69,141.72,55494.0,139.4018,139.4805,139.3723,139.4018,55494.0
2020-02-12 11:05:00,141.75,141.81,141.69,141.77,51104.0,139.4313,139.4903,139.3723,139.451,51104.0
2020-02-12 11:10:00,141.77,141.77,141.62,141.68,42593.0,139.451,139.451,139.3034,139.3624,42593.0
2020-02-12 11:15:00,141.7,141.91,141.7,141.88,35332.0,139.3821,139.5887,139.3821,139.5592,35332.0
2020-02-12 11:20:00,141.88,141.9,141.76,141.87,133501.0,139.5592,139.5788,139.4411,139.5493,133501.0
2020-02-12 11:25:00,141.9,142.01,141.79,141.88,56086.0,139.5788,139.687,139.4706,139.5592,56086.0
2020-02-12 11:30:00,141.88,141.88,141.55,141.62,47239.0,139.5592,139.5592,139.2346,139.3034,47239.0
2020-02-12 11:35:00,141.61,141.71,141.59,141.61,31754.0,139.2936,139.392,139.2739,139.2936,31754.0
2020-02-12 11:40:00,141.61,141.62,141.43,141.48,43628.0,139.2936,139.3034,139.1165,139.1657,43628.0
2020-02-12 11:45:00,141.48,141.53,141.43,141.5,39192.0,139.1657,139.2149,139.1165,139.1854,39192.0
2020-02-12 11:50:00,141.51,141.75,141.5,141.75,31830.0,139.1952,139.4313,139.1854,139.4313,31830.0
2020-02-12 11:55:00,141.77,141.79,141.67,141.73,32940.0,139.451,139.4706,139.3526,139.4116,32940.0
2020-02-12 12:00:00,141.74,141.86,141.68,141.86,43326.0,139.4215,139.5395,139.3624,139.5395,43326.0
2020-02-12 12:05:00,141.87,141.98,141.87,141.9,34667.0,139.5493,139.6575,139.5493,139.5788,34667.0
2020-02-12 12:10:00,141.89,142.02,141.89,142.0,24264.0,139.569,139.6969,139.569,139.6772,24264.0
2020-02-12 12:15:00,142.0,142.05,141.87,141.91,42965.0,139.6772,139.7264,139.5493,139.5887,42965.0
2020-02-12 12:20:00,141.92,141.99,141.87,141.99,23877.0,139.5985,139.6674,139.5493,139.6674,23877.0
2020-02-12 12:25:00,141.99,142.05,141.96,142.02,44914.0,139.6674,139.7264,139.6379,139.6969,44914.0
2020-02-12 12:30:00,142.01,142.04,141.93,142.04,32624.0,139.687,139.7166,139.6084,139.7166,32624.0
2020-02-12 12:35:00,142.04,142.06,142.02,142.06,29308.0,139.7166,139.7362,139.6969,139.7362,29308.0
2020-02-12 12:40:00,142.05,142.07,141.98,142.0,32249.0,139.7264,139.7461,139.6575,139.6772,32249.0
2020-02-12 12:45:00,142.0,142.0,141.9,141.95,25976.0,139.6772,139.6772,139.5788,139.628,25976.0
2020-02-12 12:50:00,141.95,141.99,141.84,141.95,27643.0,139.628,139.6674,139.5198,139.628,27643.0
2020-02-12 12:55:00,141.95,142.0,141.91,142.0,27504.0,139.628,139.6772,139.5887,139.6772,27504.0
2020-02-12 13:00:00,141.99,142.02,141.71,141.74,38829.0,139.6674,139.6969,139.392,139.4215,38829.0
2020-02-12 13:05:00,141.74,141.82,141.68,141.8,30256.0,139.4215,139.5002,139.3624,139.4805,30256.0
2020-02-12 13:10:00,141.79,141.84,141.74,141.83,27452.0,139.4706,139.5198,139.4215,139.51,27452.0
2020-02-12 13:15:00,141.82,141.82,141.74,141.75,23665.0,139.5002,139.5002,139.4215,139.4313,23665.0
2020-02-12 13:20:00,141.75,141.79,141.7,141.77,26615.0,139.4313,139.4706,139.3821,139.451,26615.0
2020-02-12 13:25:00,141.76,141.91,141.74,141.87,81660.0,139.4411,139.5887,139.4215,139.5493,81660.0
2020-02-12 13:30:00,141.88,141.98,141.85,141.9,67854.0,139.5592,139.6575,139.5297,139.5788,67854.0
2020-02-12 13:35:00,141.91,141.91,141.82,141.86,57414.0,139.5887,139.5887,139.5002,139.5395,57414.0
2020-02-12 13:40:00,141.85,141.92,141.85,141.91,96226.0,139.5297,139.5985,139.5297,139.5887,96226.0
2020-02-12 13:45:00,141.9,141.94,141.85,141.93,78446.0,139.5788,139.6182,139.5297,139.6084,78446.0
2020-02-12 13:50:00,141.94,142.03,141.87,141.96,175292.0,139.6182,139.7067,139.5493,139.6379,175292.0
2020-02-12 13:55:00,141.95,142.04,141.95,142.02,40905.0,139.628,139.7166,139.628,139.6969,40905.0
2020-02-12 14:00:00,142.02,142.09,141.95,142.04,60180.0,139.6969,139.7657,139.628,139.7166,60180.0
2020-02-12 14:05:00,142.04,142.12,141.99,142.08,107758.0,139.7166,139.7952,139.6674,139.7559,107758.0
2020-02-12 14:10:00,142.09,142.11,141.99,142.06,137492.0,139.7657,139.7854,139.6674,139.7362,137492.0
2020-02-12 14:15:00,142.06,142.11,142.02,142.05,91775.0,139.7362,139.7854,139.6969,139.7264,91775.0
2020-02-12 14:20:00,142.06,142.22,142.05,142.2,37406.0,139.7362,139.8936,139.7264,139.8739,37406.0
2020-02-12 14:25:00,142.2,142.21,142.1,142.12,66414.0,139.8739,139.8838,139.7756,139.7952,66414.0
2020-02-12 14:30:00,142.12,142.15,142.09,142.11,56386.0,139.7952,139.8248,139.7657,139.7854,56386.0
2020-02-12 14:35:00,142.09,142.1,141.96,142.0,105378.0,139.7657,139.7756,139.6379,139.6772,105378.0
2020-02-12 14:40:00,142.0,142.01,141.81,141.88,223134.0,139.6772,139.687,139.4903,139.5592,223134.0
2020-02-12 14:45:00,141.87,142.01,141.85,141.94,53471.0,139.5493,139.687,139.5297,139.6182,53471.0
2020-02-12 14:50:00,141.93,141.94,141.78,141.78,63689.0,139.6084,139.6182,139.4608,139.4608,63689.0
2020-02-12 14:55:00,141.78,141.9,141.75,141.84,54095.0,139.4608,139.5788,139.4313,139.5198,54095.0
2020-02-12 15:00:00,141.83,141.9,141.75,141.88,54381.0,139.51,139.5788,139.4313,139.5592,54381.0
2020-02-12 15:05:00,141.85,141.93,141.82,141.83,49685.0,139.5297,139.6084,139.5002,139.51,49685.0
2020-02-12 15:10:00,141.84,141.86,141.75,141.84,55703.0,139.5198,139.5395,139.4313,139.5198,55703.0
2020-02-12 15:15:00,141.83,141.88,141.8,141.88,153554.0,139.51,139.5592,139.4805,139.5592,153554.0
2020-02-12 15:20:00,141.89,141.92,141.8,141.9,53748.0,139.569,139.5985,139.4805,139.5788,53748.0
2020-02-12 15:25:00,141.92,141.93,141.84,141.91,58149.0,139.5985,139.6084,139.5198,139.5887,58149.0
2020-02-12 15:30:00,141.9,141.92,141.83,141.91,106299.0,139.5788,139.5985,139.51,139.5887,106299.0
2020-02-12 15:35:00,141.91,141.91,141.83,141.85,74587.0,139.5887,139.5887,139.51,139.5297,74587.0
2020-02-12 15:40:00,141.84,141.91,141.79,141.88,87283.0,139.5198,139.5887,139.4706,139.5592,87283.0
2020-02-12 15:45:00,141.89,141.98,141.85,141.91,117415.0,139.569,139.6575,139.5297,139.5887,117415.0
2020-02-12 15:50:00,141.92,141.98,141.85,141.9,130231.0,139.5985,139.6575,139.5297,139.5788,130231.0
2020-02-12 15:55:00,141.89,141.91,141.79,141.84,188445.0,139.569,139.5887,139.4706,139.5198,188445.0
2020-02-13 09:30:00,141.17,141.63,141.17,141.31,193169.0,138.8608,139.3133,138.8608,138.9985,193169.0
2020-02-13 09:35:00,141.27,141.57,141.25,141.3,50903.0,138.9591,139.2542,138.9395,138.9887,50903.0
2020-02-13 09:40:00,141.32,141.37,141.18,141.37,102014.0,139.0083,139.0575,138.8706,139.0575,102014.0
2020-02-13 09:45:00,141.37,141.46,141.25,141.33,64720.0,139.0575,139.146,138.9395,139.0182,64720.0
2020-02-13 09:50:00,141.35,141.6,141.35,141.58,92861.0,139.0378,139.2838,139.0378,139.2641,92861.0
2020-02-13 09:55:00,141.63,141.68,141.27,141.27,85171.0,139.3133,139.3624,138.9591,138.9591,85171.0
2020-02-13 10:00:00,141.31,141.34,140.93,140.93,165471.0,138.9985,139.028,138.6247,138.6247,165471.0
2020-02-13 10:05:00,140.94,141.21,140.91,141.15,53983.0,138.6345,138.9001,138.605,138.8411,53983.0
2020-02-13 10:10:00,141.15,141.37,141.14,141.35,51932.0,138.8411,139.0575,138.8313,139.0378,51932.0
2020-02-13 10:15:00,141.33,141.55,141.23,141.5,64412.0,139.0182,139.2346,138.9198,139.1854,64412.0
2020-02-13 10:20:00,141.47,141.49,141.26,141.33,41581.0,139.1559,139.1755,138.9493,139.0182,41581.0
2020-02-13 10:25:00,141.31,141.44,141.23,141.3,48348.0,138.9985,139.1264,138.9198,138.9887,48348.0
2020-02-13 10:30:00,141.33,141.41,141.2,141.38,54496.0,139.0182,139.0969,138.8903,139.0673,54496.0
2020-02-13 10:35:00,141.39,141.39,141.19,141.32,35395.0,139.0772,139.0772,138.8805,139.0083,35395.0
2020-02-13 10:40:00,141.32,141.4,141.27,141.36,34227.0,139.0083,139.087,138.9591,139.0477,34227.0
2020-02-13 10:45:00,141.35,141.43,141.32,141.37,49959.0,139.0378,139.1165,139.0083,139.0575,49959.0
2020-02-13 10:50:00,141.37,141.44,141.34,141.38,45615.0,139.0575,139.1264,139.028,139.0673,45615.0
2020-02-13 10:55:00,141.4,141.51,141.34,141.46,35960.0,139.087,139.1952,139.028,139.146,35960.0
2020-02-13 11:00:00,141.45,141.58,141.4,141.56,43053.0,139.1362,139.2641,139.087,139.2444,43053.0
2020-02-13 11:05:00,141.54,141.6,141.38,141.41,33208.0,139.2247,139.2838,139.0673,139.0969,33208.0
2020-02-13 11:10:00,141.4,141.45,141.34,141.36,36081.0,139.087,139.1362,139.028,139.0477,36081.0
2020-02-13 11:15:00,141.34,141.51,141.34,141.51,27631.0,139.028,139.1952,139.028,139.1952,27631.0
2020-02-13 11:20:00,141.53,141.9,141.51,141.82,79929.0,139.2149,139.5788,139.1952,139.5002,79929.0
2020-02-13 11:25:00,141.81,141.83,141.67,141.74,34123.0,139.4903,139.51,139.3526,139.4215,34123.0
2020-02-13 11:30:00,141.74,141.83,141.7,141.82,44916.0,139.4215,139.51,139.3821,139.5002,44916.0
2020-02-13 11:35:00,141.81,141.83,141.68,141.74,36342.0,139.4903,139.51,139.3624,139.4215,36342.0
2020-02-13 11:40:00,141.73,141.77,141.69,141.73,28387.0,139.4116,139.451,139.3723,139.4116,28387.0
2020-02-13 11:45:00,141.74,141.78,141.59,141.66,18651.0,139.4215,139.4608,139.2739,139.3428,18651.0
2020-02-13 11:50:00,141.67,141.7,141.62,141.65,22303.0,139.3526,139.3821,139.3034,139.3329,22303.0
2020-02-13 11:55:00,141.66,141.7,141.63,141.68,24395.0,139.3428,139.3821,139.3133,139.3624,24395.0
2020-02-13 12:00:00,141.65,141.68,141.59,141.61,29600.0,139.3329,139.3624,139.2739,139.2936,29600.0
2020-02-13 12:05:00,141.6,141.61,141.52,141.53,32725.0,139.2838,139.2936,139.2051,139.2149,32725.0
2020-02-13 12:10:00,141.55,141.57,141.46,141.52,23098.0,139.2346,139.2542,139.146,139.2051,23098.0
2020-02-13 12:15:00,141.53,141.55,141.48,141.52,40245.0,139.2149,139.2346,139.1657,139.2051,40245.0
2020-02-13 12:20:00,141.52,141.57,141.46,141.52,29037.0,139.2051,139.2542,139.146,139.2051,29037.0
2020-02-13 12:25:00,141.51,141.52,141.42,141.5,28351.0,139.1952,139.2051,139.1067,139.1854,28351.0
2020-02-13 12:30:00,141.5,141.6,141.49,141.57,25212.0,139.1854,139.2838,139.1755,139.2542,25212.0
2020-02-13 12:35:00,141.56,141.58,141.44,141.44,26608.0,139.2444,139.2641,139.1264,139.1264,26608.0
2020-02-13 12:40:00,141.45,141.47,141.38,141.46,36667.0,139.1362,139.1559,139.0673,139.146,36667.0
2020-02-13 12:45:00,141.47,141.53,141.45,141.52,17960.0,139.1559,139.2149,139.1362,139.2051,17960.0
2020-02-13 12:50:00,141.52,141.69,141.5,141.68,45977.0,139.2051,139.3723,139.1854,139.3624,45977.0
2020-02-13 12:55:00,141.68,141.69,141.52,141.58,29825.0,139.3624,139.3723,139.2051,139.2641,29825.0
2020-02-13 13:00:00,141.57,141.64,141.52,141.53,30520.0,139.2542,139.3231,139.2051,139.2149,30520.0
2020-02-13 13:05:00,141.52,141.55,141.43,141.46,63443.0,139.2051,139.2346,139.1165,139.146,63443.0
2020-02-13 13:10:00,141.46,141.53,141.44,141.46,25739.0,139.146,139.2149,139.1264,139.146,25739.0
2020-02-13 13:15:00,141.48,141.55,141.43,141.49,40302.0,139.1657,139.2346,139.1165,139.1755,40302.0
2020-02-13 13:20:00,141.5,141.54,141.46,141.5,18378.0,139.1854,139.2247,139.146,139.1854,18378.0
2020-02-13 13:25:00,141.5,141.57,141.46,141.56,53328.0,139.1854,139.2542,139.146,139.2444,53328.0
2020-02-13 13:30:00,141.57,141.67,141.55,141.64,41044.0,139.2542,139.3526,139.2346,139.3231,41044.0
2020-02-13 13:35:00,141.64,141.65,141.56,141.62,31770.0,139.3231,139.3329,139.2444,139.3034,31770.0
2020-02-13 13:40:00,141.64,141.82,141.63,141.74,45310.0,139.3231,139.5002,139.3133,139.4215,45310.0
2020-02-13 13:45:00,141.75,141.9,141.73,141.83,39723.0,139.4313,139.5788,139.4116,139.51,39723.0
2020-02-13 13:50:00,141.82,141.83,141.63,141.66,29672.0,139.5002,139.51,139.3133,139.3428,29672.0
2020-02-13 13:55:00,141.65,141.69,141.59,141.64,25138.0,139.3329,139.3723,139.2739,139.3231,25138.0
2020-02-13 14:00:00,141.65,141.76,141.64,141.68,31467.0,139.3329,139.4411,139.3231,139.3624,31467.0
2020-02-13 14:05:00,141.67,141.7,141.63,141.66,23559.0,139.3526,139.3821,139.3133,139.3428,23559.0
2020-02-13 14:10:00,141.66,141.68,141.59,141.63,31261.0,139.3428,139.3624,139.2739,139.3133,31261.0
2020-02-13 14:15:00,141.62,141.66,141.57,141.61,24466.0,139.3034,139.3428,139.2542,139.2936,24466.0
2020-02-13 14:20:00,141.61,141.65,141.53,141.53,26704.0,139.2936,139.3329,139.2149,139.2149,26704.0
2020-02-13 14:25:00,141.53,141.55,141.46,141.46,16111.0,139.2149,139.2346,139.146,139.146,16111.0
2020-02-13 14:30:00,141.48,141.61,141.45,141.59,31341.0,139.1657,139.2936,139.1362,139.2739,31341.0
2020-02-13 14:35:00,141.58,141.58,141.51,141.54,24722.0,139.2641,139.2641,139.1952,139.2247,24722.0
2020-02-13 14:40:00,141.53,141.55,141.44,141.46,38647.0,139.2149,139.2346,139.1264,139.146,38647.0
2020-02-13 14:45:00,141.46,141.6,141.45,141.58,53540.0,139.146,139.2838,139.1362,139.2641,53540.0
2020-02-13 14:50:00,141.58,141.7,141.57,141.68,17849.0,139.2641,139.3821,139.2542,139.3624,17849.0
2020-02-13 14:55:00,141.68,141.78,141.67,141.72,19391.0,139.3624,139.4608,139.3526,139.4018,19391.0
2020-02-13 15:00:00,141.73,141.76,141.4,141.42,46825.0,139.4116,139.4411,139.087,139.1067,46825.0
2020-02-13 15:05:00,141.41,141.46,141.35,141.41,63522.0,139.0969,139.146,139.0378,139.0969,63522.0
2020-02-13 15:10:00,141.41,141.43,141.25,141.26,42152.0,139.0969,139.1165,138.9395,138.9493,42152.0
2020-02-13 15:15:00,141.27,141.35,141.25,141.25,33934.0,138.9591,139.0378,138.9395,138.9395,33934.0
2020-02-13 15:20:00,141.26,141.39,141.23,141.33,40128.0,138.9493,139.0772,138.9198,139.0182,40128.0
2020-02-13 15:25:00,141.33,141.38,141.29,141.34,26432.0,139.0182,139.0673,138.9788,139.028,26432.0
2020-02-13 15:30:00,141.34,141.36,141.18,141.25,46814.0,139.028,139.0477,138.8706,138.9395,46814.0
2020-02-13 15:35:00,141.24,141.28,141.2,141.21,32700.0,138.9296,138.969,138.8903,138.9001,32700.0
2020-02-13 15:40:00,141.21,141.23,141.11,141.16,52585.0,138.9001,138.9198,138.8018,138.8509,52585.0
2020-02-13 15:45:00,141.16,141.19,141.02,141.05,130530.0,138.8509,138.8805,138.7132,138.7427,130530.0
2020-02-13 15:50:00,141.05,141.09,140.95,140.99,132095.0,138.7427,138.7821,138.6444,138.6837,132095.0
2020-02-13 15:55:00,140.98,141.04,140.82,140.9,287063.0,138.6739,138.7329,138.5165,138.5952,287063.0
2020-02-14 09:30:00,141.1,141.28,140.86,141.04,211912.0,138.7919,138.969,138.5559,138.7329,211912.0
2020-02-14 09:35:00,141.03,141.03,140.6,140.64,207286.0,138.7231,138.7231,138.3001,138.3395,207286.0
2020-02-14 09:40:00,140.64,140.74,140.54,140.64,148594.0,138.3395,138.4378,138.2411,138.3395,148594.0
2020-02-14 09:45:00,140.62,140.84,140.62,140.81,177206.0,138.3198,138.5362,138.3198,138.5067,177206.0
2020-02-14 09:50:00,140.81,140.83,140.7,140.72,83174.0,138.5067,138.5263,138.3985,138.4181,83174.0
2020-02-14 09:55:00,140.72,140.75,140.6,140.75,70920.0,138.4181,138.4477,138.3001,138.4477,70920.0
2020-02-14 10:00:00,140.77,140.85,140.66,140.7,68714.0,138.4673,138.546,138.3591,138.3985,68714.0
2020-02-14 10:05:00,140.69,140.85,140.65,140.81,33414.0,138.3886,138.546,138.3493,138.5067,33414.0
2020-02-14 10:10:00,140.82,140.84,140.44,140.49,71499.0,138.5165,138.5362,138.1427,138.1919,71499.0
2020-02-14 10:15:00,140.5,140.59,140.43,140.52,59810.0,138.2017,138.2903,138.1329,138.2214,59810.0
2020-02-14 10:20:00,140.52,140.62,140.51,140.59,47938.0,138.2214,138.3198,138.2116,138.2903,47938.0
2020-02-14 10:25:00,140.58,140.59,140.47,140.47,34364.0,138.2804,138.2903,138.1722,138.1722,34364.0
2020-02-14 10:30:00,140.49,140.58,140.42,140.49,35535.0,138.1919,138.2804,138.1231,138.1919,35535.0
2020-02-14 10:35:00,140.48,140.56,140.43,140.48,37601.0,138.1821,138.2608,138.1329,138.1821,37601.0
2020-02-14 10:40:00,140.47,140.47,140.25,140.25,115538.0,138.1722,138.1722,137.9558,137.9558,115538.0
2020-02-14 10:45:00,140.25,140.38,140.25,140.3,63100.0,137.9558,138.0837,137.9558,138.005,63100.0
2020-02-14 10:50:00,140.31,140.45,140.31,140.42,52940.0,138.0149,138.1526,138.0149,138.1231,52940.0
2020-02-14 10:55:00,140.42,140.65,140.4,140.63,102824.0,138.1231,138.3493,138.1034,138.3296,102824.0
2020-02-14 11:00:00,140.64,140.66,140.58,140.61,34180.0,138.3395,138.3591,138.2804,138.3099,34180.0
2020-02-14 11:05:00,140.62,140.71,140.61,140.71,30014.0,138.3198,138.4083,138.3099,138.4083,30014.0
2020-02-14 11:10:00,140.71,140.78,140.66,140.77,43706.0,138.4083,138.4772,138.3591,138.4673,43706.0
2020-02-14 11:15:00,140.77,140.8,140.72,140.73,36931.0,138.4673,138.4968,138.4181,138.428,36931.0
2020-02-14 11:20:00,140.74,140.74,140.62,140.63,29660.0,138.4378,138.4378,138.3198,138.3296,29660.0
2020-02-14 11:25:00,140.63,140.65,140.53,140.59,42732.0,138.3296,138.3493,138.2313,138.2903,42732.0
2020-02-14 11:30:00,140.58,140.6,140.41,140.43,45566.0,138.2804,138.3001,138.1132,138.1329,45566.0
2020-02-14 11:35:00,140.43,140.47,140.39,140.39,25730.0,138.1329,138.1722,138.0935,138.0935,25730.0
2020-02-14 11:40:00,140.4,140.42,140.36,140.38,24340.0,138.1034,138.1231,138.064,138.0837,24340.0
2020-02-14 11:45:00,140.37,140.45,140.3,140.3,40980.0,138.0739,138.1526,138.005,138.005,40980.0
2020-02-14 11:50:00,140.31,140.36,140.25,140.28,74388.0,138.0149,138.064,137.9558,137.9853,74388.0
2020-02-14 11:55:00,140.28,140.33,140.22,140.27,75416.0,137.9853,138.0345,137.9263,137.9755,75416.0
2020-02-14 12:00:00,140.26,140.29,140.02,140.03,82793.0,137.9657,137.9952,137.7296,137.7394,82793.0
2020-02-14 12:05:00,140.03,140.09,139.92,139.96,151964.0,137.7394,137.7985,137.6312,137.6706,151964.0
2020-02-14 12:10:00,139.96,140.09,139.94,139.95,62344.0,137.6706,137.7985,137.6509,137.6607,62344.0
2020-02-14 12:15:00,139.94,139.98,139.76,139.77,60867.0,137.6509,137.6902,137.4738,137.4837,60867.0
2020-02-14 12:20:00,139.77,139.81,139.56,139.69,107015.0,137.4837,137.523,137.2771,137.405,107015.0
2020-02-14 12:25:00,139.69,139.84,139.64,139.67,143076.0,137.405,137.5525,137.3558,137.3853,143076.0
2020-02-14 12:30:00,139.66,139.77,139.64,139.71,51359.0,137.3755,137.4837,137.3558,137.4247,51359.0
2020-02-14 12:35:00,139.7,139.73,139.62,139.66,33481.0,137.4148,137.4443,137.3361,137.3755,33481.0
2020-02-14 12:40:00,139.66,139.76,139.63,139.65,61235.0,137.3755,137.4738,137.346,137.3656,61235.0
2020-02-14 12:45:00,139.67,139.71,139.6,139.61,27111.0,137.3853,137.4247,137.3165,137.3263,27111.0
2020-02-14 12:50:00,139.61,139.66,139.56,139.62,63858.0,137.3263,137.3755,137.2771,137.3361,63858.0
2020-02-14 12:55:00,139.62,139.73,139.55,139.72,93543.0,137.3361,137.4443,137.2673,137.4345,93543.0
2020-02-14 13:00:00,139.73,139.93,139.7,139.73,61669.0,137.4443,137.6411,137.4148,137.4443,61669.0
2020-02-14 13:05:00,139.74,139.74,139.43,139.47,76498.0,137.4542,137.4542,137.1492,137.1886,76498.0
2020-02-14 13:10:00,139.46,139.48,139.27,139.32,103588.0,137.1788,137.1984,136.9919,137.041,103588.0
2020-02-14 13:15:00,139.32,139.4,139.16,139.34,191984.0,137.041,137.1197,136.8837,137.0607,191984.0
2020-02-14 13:20:00,139.34,139.37,139.24,139.34,87892.0,137.0607,137.0902,136.9624,137.0607,87892.0
2020-02-14 13:25:00,139.34,139.44,139.33,139.39,78030.0,137.0607,137.1591,137.0509,137.1099,78030.0
2020-02-14 13:30:00,139.39,139.45,139.39,139.42,44432.0,137.1099,137.1689,137.1099,137.1394,44432.0
2020-02-14 13:35:00,139.43,139.45,139.33,139.34,74791.0,137.1492,137.1689,137.0509,137.0607,74791.0
2020-02-14 13:40:00,139.34,139.36,139.28,139.31,38185.0,137.0607,137.0804,137.0017,137.0312,38185.0
2020-02-14 13:45:00,139.31,139.31,139.24,139.26,36262.0,137.0312,137.0312,136.9624,136.982,36262.0
2020-02-14 13:50:00,139.27,139.38,139.21,139.21,44864.0,136.9919,137.1001,136.9328,136.9328,44864.0
2020-02-14 13:55:00,139.22,139.29,139.13,139.24,78923.0,136.9427,137.0115,136.8542,136.9624,78923.0
2020-02-14 14:00:00,139.23,139.44,139.22,139.43,77255.0,136.9525,137.1591,136.9427,137.1492,77255.0
2020-02-14 14:05:00,139.42,139.51,139.32,139.42,143557.0,137.1394,137.2279,137.041,137.1394,143557.0
2020-02-14 14:10:00,139.44,139.46,139.34,139.42,172693.0,137.1591,137.1788,137.0607,137.1394,172693.0
2020-02-14 14:15:00,139.42,139.44,139.26,139.41,135653.0,137.1394,137.1591,136.982,137.1296,135653.0
2020-02-14 14:20:00,139.43,139.55,139.42,139.55,57687.0,137.1492,137.2673,137.1394,137.2673,57687.0
2020-02-14 14:25:00,139.55,139.62,139.54,139.57,59340.0,137.2673,137.3361,137.2574,137.287,59340.0
2020-02-14 14:30:00,139.58,139.69,139.55,139.61,55215.0,137.2968,137.405,137.2673,137.3263,55215.0
2020-02-14 14:35:00,139.61,139.74,139.58,139.72,66244.0,137.3263,137.4542,137.2968,137.4345,66244.0
2020-02-14 14:40:00,139.73,139.74,139.63,139.67,50780.0,137.4443,137.4542,137.346,137.3853,50780.0
2020-02-14 14:45:00,139.68,139.7,139.63,139.67,48381.0,137.3952,137.4148,137.346,137.3853,48381.0
2020-02-14 14:50:00,139.66,139.68,139.59,139.62,53720.0,137.3755,137.3952,137.3066,137.3361,53720.0
2020-02-14 14:55:00,139.62,139.66,139.54,139.59,100054.0,137.3361,137.3755,137.2574,137.3066,100054.0
2020-02-14 15:00:00,139.6,139.72,139.59,139.62,84905.0,137.3165,137.4345,137.3066,137.3361,84905.0
2020-02-14 15:05:00,139.64,139.64,139.39,139.49,111844.0,137.3558,137.3558,137.1099,137.2083,111844.0
2020-02-14 15:10:00,139.47,139.58,139.3,139.49,160491.0,137.1886,137.2968,137.0214,137.2083,160491.0
2020-02-14 15:15:00,139.49,139.5,139.32,139.43,70225.0,137.2083,137.2181,137.041,137.1492,70225.0
2020-02-14 15:20:00,139.42,139.57,139.39,139.53,57660.0,137.1394,137.287,137.1099,137.2476,57660.0
2020-02-14 15:25:00,139.53,139.54,139.47,139.48,45558.0,137.2476,137.2574,137.1886,137.1984,45558.0
2020-02-14 15:30:00,139.48,139.67,139.46,139.64,90824.0,137.1984,137.3853,137.1788,137.3558,90824.0
2020-02-14 15:35:00,139.64,139.77,139.64,139.72,74348.0,137.3558,137.4837,137.3558,137.4345,74348.0
2020-02-14 15:40:00,139.72,139.73,139.65,139.69,52380.0,137.4345,137.4443,137.3656,137.405,52380.0
2020-02-14 15:45:00,139.69,139.71,139.54,139.61,109543.0,137.405,137.4247,137.2574,137.3263,109543.0
2020-02-14 15:50:00,139.62,139.7,139.55,139.65,147180.0,137.3361,137.4148,137.2673,137.3656,147180.0
2020-02-14 15:55:00,139.64,139.71,139.52,139.55,348716.0,137.3558,137.4247,137.2378,137.2673,348716.0
2020-02-18 09:30:00,139.02,139.54,139.0,139.46,494981.0,136.746,137.2574,136.7263,137.1788,494981.0
2020-02-18 09:35:00,139.43,139.66,139.24,139.24,207325.0,137.1492,137.3755,136.9624,136.9624,207325.0
2020-02-18 09:40:00,139.27,139.41,139.16,139.24,271349.0,136.9919,137.1296,136.8837,136.9624,271349.0
2020-02-18 09:45:00,139.25,139.33,138.96,139.04,229657.0,136.9722,137.0509,136.6869,136.7656,229657.0
2020-02-18 09:50:00,139.06,139.09,138.8,138.9,168290.0,136.7853,136.8148,136.5296,136.6279,168290.0
2020-02-18 09:55:00,138.92,139.0,138.85,138.87,137250.0,136.6476,136.7263,136.5787,136.5984,137250.0
2020-02-18 10:00:00,138.89,139.17,138.84,139.04,195596.0,136.6181,136.8935,136.5689,136.7656,195596.0
2020-02-18 10:05:00,139.02,139.15,138.99,139.1,61781.0,136.746,136.8738,136.7164,136.8246,61781.0
2020-02-18 10:10:00,139.11,139.2,139.02,139.04,67691.0,136.8345,136.923,136.746,136.7656,67691.0
2020-02-18 10:15:00,139.03,139.05,138.76,139.02,86992.0,136.7558,136.7755,136.4902,136.746,86992.0
2020-02-18 10:20:00,139.02,139.12,138.92,138.97,70942.0,136.746,136.8443,136.6476,136.6968,70942.0
2020-02-18 10:25:00,138.98,138.99,138.8,138.86,126548.0,136.7066,136.7164,136.5296,136.5886,126548.0
2020-02-18 10:30:00,138.86,138.97,138.75,138.78,64410.0,136.5886,136.6968,136.4804,136.5099,64410.0
2020-02-18 10:35:00,138.77,138.79,138.43,138.57,123626.0,136.5,136.5197,136.1656,136.3033,123626.0
2020-02-18 10:40:00,138.58,138.58,138.26,138.42,113702.0,136.3132,136.3132,135.9984,136.1558,113702.0
2020-02-18 10:45:00,138.43,138.47,138.32,138.32,59449.0,136.1656,136.2049,136.0574,136.0574,59449.0
2020-02-18 10:50:00,138.33,138.4,138.32,138.32,60767.0,136.0672,136.1361,136.0574,136.0574,60767.0
2020-02-18 10:55:00,138.32,138.46,138.25,138.33,61450.0,136.0574,136.1951,135.9885,136.0672,61450.0
2020-02-18 11:00:00,138.34,138.56,138.31,138.49,41831.0,136.0771,136.2935,136.0476,136.2246,41831.0
2020-02-18 11:05:00,138.49,138.51,138.38,138.42,42598.0,136.2246,136.2443,136.1164,136.1558,42598.0
2020-02-18 11:10:00,138.42,138.42,138.3,138.3,47276.0,136.1558,136.1558,136.0377,136.0377,47276.0
2020-02-18 11:15:00,138.3,138.45,138.27,138.36,62373.0,136.0377,136.1853,136.0082,136.0967,62373.0
2020-02-18 11:20:00,138.37,138.47,138.34,138.39,46275.0,136.1066,136.2049,136.0771,136.1263,46275.0
2020-02-18 11:25:00,138.4,138.41,138.29,138.34,29695.0,136.1361,136.1459,136.0279,136.0771,29695.0
2020-02-18 11:30:00,138.34,138.51,138.32,138.46,59063.0,136.0771,136.2443,136.0574,136.1951,59063.0
2020-02-18 11:35:00,138.48,138.5,138.36,138.37,56250.0,136.2148,136.2345,136.0967,136.1066,56250.0
2020-02-18 11:40:00,138.37,138.38,138.1,138.23,167731.0,136.1066,136.1164,135.841,135.9689,167731.0
2020-02-18 11:45:00,138.23,138.38,138.21,138.32,61507.0,135.9689,136.1164,135.9492,136.0574,61507.0
2020-02-18 11:50:00,138.33,138.43,138.33,138.34,51347.0,136.0672,136.1656,136.0672,136.0771,51347.0
2020-02-18 11:55:00,138.34,138.37,138.28,138.31,34819.0,136.0771,136.1066,136.0181,136.0476,34819.0
2020-02-18 12:00:00,138.32,138.42,138.29,138.34,47618.0,136.0574,136.1558,136.0279,136.0771,47618.0
2020-02-18 12:05:00,138.33,138.41,138.29,138.37,35014.0,136.0672,136.1459,136.0279,136.1066,35014.0
2020-02-18 12:10:00,138.37,138.42,138.29,138.34,40323.0,136.1066,136.1558,136.0279,136.0771,40323.0
2020-02-18 12:15:00,138.36,138.43,138.34,138.38,34652.0,136.0967,136.1656,136.0771,136.1164,34652.0
2020-02-18 12:20:00,138.4,138.42,138.31,138.32,31635.0,136.1361,136.1558,136.0476,136.0574,31635.0
2020-02-18 12:25:00,138.31,138.39,138.29,138.39,30671.0,136.0476,136.1263,136.0279,136.1263,30671.0
2020-02-18 12:30:00,138.38,138.45,138.36,138.45,29443.0,136.1164,136.1853,136.0967,136.1853,29443.0
2020-02-18 12:35:00,138.44,138.48,138.37,138.43,38557.0,136.1754,136.2148,136.1066,136.1656,38557.0
2020-02-18 12:40:00,138.44,138.46,138.37,138.45,31559.0,136.1754,136.1951,136.1066,136.1853,31559.0
2020-02-18 12:45:00,138.46,138.57,138.46,138.56,49389.0,136.1951,136.3033,136.1951,136.2935,49389.0
2020-02-18 12:50:00,138.57,138.69,138.5,138.66,52465.0,136.3033,136.4214,136.2345,136.3918,52465.0
2020-02-18 12:55:00,138.66,138.66,138.52,138.58,37730.0,136.3918,136.3918,136.2541,136.3132,37730.0
2020-02-18 13:00:00,138.58,138.67,138.57,138.67,41756.0,136.3132,136.4017,136.3033,136.4017,41756.0
2020-02-18 13:05:00,138.66,138.67,138.52,138.57,42449.0,136.3918,136.4017,136.2541,136.3033,42449.0
2020-02-18 13:10:00,138.57,138.6,138.54,138.59,34888.0,136.3033,136.3328,136.2738,136.323,34888.0
2020-02-18 13:15:00,138.58,138.73,138.57,138.71,38032.0,136.3132,136.4607,136.3033,136.441,38032.0
2020-02-18 13:20:00,138.71,138.72,138.57,138.58,20574.0,136.441,136.4509,136.3033,136.3132,20574.0
2020-02-18 13:25:00,138.58,138.65,138.54,138.61,34995.0,136.3132,136.382,136.2738,136.3427,34995.0
2020-02-18 13:30:00,138.61,138.69,138.53,138.53,21405.0,136.3427,136.4214,136.264,136.264,21405.0
2020-02-18 13:35:00,138.53,138.55,138.4,138.46,28328.0,136.264,136.2836,136.1361,136.1951,28328.0
2020-02-18 13:40:00,138.47,138.5,138.41,138.5,22571.0,136.2049,136.2345,136.1459,136.2345,22571.0
2020-02-18 13:45:00,138.48,138.55,138.45,138.51,29028.0,136.2148,136.2836,136.1853,136.2443,29028.0
2020-02-18 13:50:00,138.51,138.51,138.34,138.38,47346.0,136.2443,136.2443,136.0771,136.1164,47346.0
2020-02-18 13:55:00,138.39,138.5,138.37,138.46,34033.0,136.1263,136.2345,136.1066,136.1951,34033.0
2020-02-18 14:00:00,138.46,138.52,138.41,138.5,30145.0,136.1951,136.2541,136.1459,136.2345,30145.0
2020-02-18 14:05:00,138.48,138.51,138.37,138.39,30808.0,136.2148,136.2443,136.1066,136.1263,30808.0
2020-02-18 14:10:00,138.38,138.48,138.36,138.41,37266.0,136.1164,136.2148,136.0967,136.1459,37266.0
2020-02-18 14:15:00,138.42,138.58,138.41,138.58,40695.0,136.1558,136.3132,136.1459,136.3132,40695.0
2020-02-18 14:20:00,138.58,138.74,138.55,138.72,37184.0,136.3132,136.4705,136.2836,136.4509,37184.0
2020-02-18 14:25:00,138.72,138.73,138.66,138.71,44772.0,136.4509,136.4607,136.3918,136.441,44772.0
2020-02-18 14:30:00,138.73,138.73,138.66,138.71,38307.0,136.4607,136.4607,136.3918,136.441,38307.0
2020-02-18 14:35:00,138.72,138.8,138.68,138.75,21439.0,136.4509,136.5296,136.4115,136.4804,21439.0
2020-02-18 14:40:00,138.75,138.89,138.73,138.86,23645.0,136.4804,136.6181,136.4607,136.5886,23645.0
2020-02-18 14:45:00,138.84,138.87,138.79,138.79,35991.0,136.5689,136.5984,136.5197,136.5197,35991.0
2020-02-18 14:50:00,138.79,138.9,138.78,138.86,23566.0,136.5197,136.6279,136.5099,136.5886,23566.0
2020-02-18 14:55:00,138.86,138.99,138.86,138.93,38512.0,136.5886,136.7164,136.5886,136.6574,38512.0
2020-02-18 15:00:00,138.94,139.06,138.93,139.05,33976.0,136.6673,136.7853,136.6574,136.7755,33976.0
2020-02-18 15:05:00,139.07,139.09,138.98,138.99,38386.0,136.7951,136.8148,136.7066,136.7164,38386.0
2020-02-18 15:10:00,139.0,139.16,138.99,139.14,34937.0,136.7263,136.8837,136.7164,136.864,34937.0
2020-02-18 15:15:00,139.14,139.15,139.01,139.02,28882.0,136.864,136.8738,136.7361,136.746,28882.0
2020-02-18 15:20:00,139.02,139.13,139.0,139.13,32389.0,136.746,136.8542,136.7263,136.8542,32389.0
2020-02-18 15:25:00,139.14,139.18,139.05,139.13,41482.0,136.864,136.9033,136.7755,136.8542,41482.0
2020-02-18 15:30:00,139.12,139.14,139.02,139.04,41234.0,136.8443,136.864,136.746,136.7656,41234.0
2020-02-18 15:35:00,139.03,139.15,139.03,139.09,45696.0,136.7558,136.8738,136.7558,136.8148,45696.0
2020-02-18 15:40:00,139.09,139.1,138.99,139.06,39495.0,136.8148,136.8246,136.7164,136.7853,39495.0
2020-02-18 15:45:00,139.05,139.09,138.91,138.92,47504.0,136.7755,136.8148,136.6378,136.6476,47504.0
2020-02-18 15:50:00,138.92,139.02,138.9,139.02,81942.0,136.6476,136.746,136.6279,136.746,81942.0
2020-02-18 15:55:00,139.01,139.14,138.95,139.14,169478.0,136.7361,136.864,136.6771,136.864,169478.0
2020-02-19 09:30:00,139.63,139.67,139.23,139.54,229982.0,137.346,137.3853,136.9525,137.2574,229982.0
2020-02-19 09:35:00,139.51,140.74,139.5,140.35,252708.0,137.2279,138.4378,137.2181,138.0542,252708.0
2020-02-19 09:40:00,140.39,140.55,140.31,140.37,109665.0,138.0935,138.2509,138.0149,138.0739,109665.0
2020-02-19 09:45:00,140.36,140.56,140.28,140.5,112104.0,138.064,138.2608,137.9853,138.2017,112104.0
2020-02-19 09:50:00,140.5,140.57,140.4,140.53,86576.0,138.2017,138.2706,138.1034,138.2313,86576.0
2020-02-19 09:55:00,140.53,140.94,140.5,140.92,109070.0,138.2313,138.6345,138.2017,138.6149,109070.0
2020-02-19 10:00:00,140.92,140.96,140.77,140.8,65096.0,138.6149,138.6542,138.4673,138.4968,65096.0
2020-02-19 10:05:00,140.79,140.81,140.64,140.79,70348.0,138.487,138.5067,138.3395,138.487,70348.0
2020-02-19 10:10:00,140.79,140.92,140.74,140.77,74775.0,138.487,138.6149,138.4378,138.4673,74775.0
2020-02-19 10:15:00,140.75,140.95,140.44,140.44,112986.0,138.4477,138.6444,138.1427,138.1427,112986.0
2020-02-19 10:20:00,140.44,140.51,140.32,140.42,40074.0,138.1427,138.2116,138.0247,138.1231,40074.0
2020-02-19 10:25:00,140.43,140.48,140.26,140.32,29352.0,138.1329,138.1821,137.9657,138.0247,29352.0
2020-02-19 10:30:00,140.31,140.49,140.26,140.45,24242.0,138.0149,138.1919,137.9657,138.1526,24242.0
2020-02-19 10:35:00,140.42,140.48,140.39,140.46,42705.0,138.1231,138.1821,138.0935,138.1624,42705.0
2020-02-19 10:40:00,140.45,140.56,140.45,140.48,32935.0,138.1526,138.2608,138.1526,138.1821,32935.0
2020-02-19 10:45:00,140.48,140.54,140.41,140.51,35549.0,138.1821,138.2411,138.1132,138.2116,35549.0
2020-02-19 10:50:00,140.51,140.58,140.48,140.58,57025.0,138.2116,138.2804,138.1821,138.2804,57025.0
2020-02-19 10:55:00,140.57,140.71,140.56,140.68,75594.0,138.2706,138.4083,138.2608,138.3788,75594.0
2020-02-19 11:00:00,140.67,140.76,140.62,140.63,43752.0,138.369,138.4575,138.3198,138.3296,43752.0
2020-02-19 11:05:00,140.65,140.68,140.53,140.53,18933.0,138.3493,138.3788,138.2313,138.2313,18933.0
2020-02-19 11:10:00,140.54,140.64,140.44,140.62,32325.0,138.2411,138.3395,138.1427,138.3198,32325.0
2020-02-19 11:15:00,140.63,140.67,140.56,140.65,24259.0,138.3296,138.369,138.2608,138.3493,24259.0
2020-02-19 11:20:00,140.64,140.83,140.59,140.81,65529.0,138.3395,138.5263,138.2903,138.5067,65529.0
2020-02-19 11:25:00,140.79,140.91,140.73,140.88,85704.0,138.487,138.605,138.428,138.5755,85704.0
2020-02-19 11:30:00,140.87,140.9,140.79,140.85,46992.0,138.5657,138.5952,138.487,138.546,46992.0
2020-02-19 11:35:00,140.85,140.97,140.82,140.95,30890.0,138.546,138.6641,138.5165,138.6444,30890.0
2020-02-19 11:40:00,140.95,140.99,140.89,140.9,41868.0,138.6444,138.6837,138.5854,138.5952,41868.0
2020-02-19 11:45:00,140.91,141.12,140.91,141.11,103593.0,138.605,138.8116,138.605,138.8018,103593.0
2020-02-19 11:50:00,141.11,141.33,141.11,141.31,64506.0,138.8018,139.0182,138.8018,138.9985,64506.0
2020-02-19 11:55:00,141.31,141.34,141.18,141.34,68329.0,138.9985,139.028,138.8706,139.028,68329.0
2020-02-19 12:00:00,141.35,141.38,141.24,141.27,45199.0,139.0378,139.0673,138.9296,138.9591,45199.0
2020-02-19 12:05:00,141.27,141.37,141.22,141.27,75862.0,138.9591,139.0575,138.91,138.9591,75862.0
2020-02-19 12:10:00,141.27,141.37,141.24,141.37,43316.0,138.9591,139.0575,138.9296,139.0575,43316.0
2020-02-19 12:15:00,141.37,141.66,141.36,141.62,153255.0,139.0575,139.3428,139.0477,139.3034,153255.0
2020-02-19 12:20:00,141.62,141.65,141.53,141.6,92186.0,139.3034,139.3329,139.2149,139.2838,92186.0
2020-02-19 12:25:00,141.6,141.77,141.59,141.73,80409.0,139.2838,139.451,139.2739,139.4116,80409.0
2020-02-19 12:30:00,141.74,141.77,141.39,141.42,80557.0,139.4215,139.451,139.0772,139.1067,80557.0
2020-02-19 12:35:00,141.43,141.45,141.26,141.29,37415.0,139.1165,139.1362,138.9493,138.9788,37415.0
2020-02-19 12:40:00,141.28,141.3,141.17,141.24,49086.0,138.969,138.9887,138.8608,138.9296,49086.0
2020-02-19 12:45:00,141.23,141.24,141.16,141.17,29735.0,138.9198,138.9296,138.8509,138.8608,29735.0
2020-02-19 12:50:00,141.16,141.19,141.12,141.15,48572.0,138.8509,138.8805,138.8116,138.8411,48572.0
2020-02-19 12:55:00,141.15,141.22,141.14,141.17,25504.0,138.8411,138.91,138.8313,138.8608,25504.0
2020-02-19 13:00:00,141.18,141.27,141.11,141.15,44384.0,138.8706,138.9591,138.8018,138.8411,44384.0
2020-02-19 13:05:00,141.16,141.3,141.15,141.26,47619.0,138.8509,138.9887,138.8411,138.9493,47619.0
2020-02-19 13:10:00,141.26,141.43,141.24,141.42,27193.0,138.9493,139.1165,138.9296,139.1067,27193.0
2020-02-19 13:15:00,141.43,141.49,141.4,141.47,25886.0,139.1165,139.1755,139.087,139.1559,25886.0
2020-02-19 13:20:00,141.47,141.49,141.24,141.24,30038.0,139.1559,139.1755,138.9296,138.9296,30038.0
2020-02-19 13:25:00,141.24,141.29,141.21,141.28,17153.0,138.9296,138.9788,138.9001,138.969,17153.0
2020-02-19 13:30:00,141.29,141.3,141.17,141.22,27441.0,138.9788,138.9887,138.8608,138.91,27441.0
2020-02-19 13:35:00,141.22,141.25,141.12,141.16,26005.0,138.91,138.9395,138.8116,138.8509,26005.0
2020-02-19 13:40:00,141.16,141.25,141.15,141.25,20184.0,138.8509,138.9395,138.8411,138.9395,20184.0
2020-02-19 13:45:00,141.24,141.38,141.22,141.3,34520.0,138.9296,139.0673,138.91,138.9887,34520.0
2020-02-19 13:50:00,141.3,141.43,141.28,141.42,38862.0,138.9887,139.1165,138.969,139.1067,38862.0
2020-02-19 13:55:00,141.42,141.43,141.36,141.42,39446.0,139.1067,139.1165,139.0477,139.1067,39446.0
2020-02-19 14:00:00,141.39,141.45,141.31,141.45,40976.0,139.0772,139.1362,138.9985,139.1362,40976.0
2020-02-19 14:05:00,141.44,141.45,141.38,141.42,25196.0,139.1264,139.1362,139.0673,139.1067,25196.0
2020-02-19 14:10:00,141.42,141.55,141.4,141.55,43496.0,139.1067,139.2346,139.087,139.2346,43496.0
2020-02-19 14:15:00,141.54,141.55,141.45,141.45,33309.0,139.2247,139.2346,139.1362,139.1362,33309.0
2020-02-19 14:20:00,141.46,141.48,141.35,141.39,37260.0,139.146,139.1657,139.0378,139.0772,37260.0
2020-02-19 14:25:00,141.4,141.44,141.39,141.44,14676.0,139.087,139.1264,139.0772,139.1264,14676.0
2020-02-19 14:30:00,141.42,141.48,141.4,141.48,20467.0,139.1067,139.1657,139.087,139.1657,20467.0
2020-02-19 14:35:00,141.48,141.56,141.44,141.51,25115.0,139.1657,139.2444,139.1264,139.1952,25115.0
2020-02-19 14:40:00,141.51,141.78,141.51,141.78,55321.0,139.1952,139.4608,139.1952,139.4608,55321.0
2020-02-19 14:45:00,141.78,141.87,141.75,141.82,56632.0,139.4608,139.5493,139.4313,139.5002,56632.0
2020-02-19 14:50:00,141.82,141.82,141.71,141.77,61349.0,139.5002,139.5002,139.392,139.451,61349.0
2020-02-19 14:55:00,141.76,141.81,141.73,141.79,75251.0,139.4411,139.4903,139.4116,139.4706,75251.0
2020-02-19 15:00:00,141.78,141.82,141.67,141.7,51041.0,139.4608,139.5002,139.3526,139.3821,51041.0
2020-02-19 15:05:00,141.71,141.78,141.56,141.75,61653.0,139.392,139.4608,139.2444,139.4313,61653.0
2020-02-19 15:10:00,141.75,141.76,141.6,141.73,54016.0,139.4313,139.4411,139.2838,139.4116,54016.0
2020-02-19 15:15:00,141.74,141.8,141.69,141.78,49627.0,139.4215,139.4805,139.3723,139.4608,49627.0
2020-02-19 15:20:00,141.79,141.8,141.75,141.77,70304.0,139.4706,139.4805,139.4313,139.451,70304.0
2020-02-19 15:25:00,141.77,141.83,141.65,141.65,62642.0,139.451,139.51,139.3329,139.3329,62642.0
2020-02-19 15:30:00,141.64,141.65,141.48,141.52,59358.0,139.3231,139.3329,139.1657,139.2051,59358.0
2020-02-19 15:35:00,141.51,141.56,141.32,141.33,67813.0,139.1952,139.2444,139.0083,139.0182,67813.0
2020-02-19 15:40:00,141.33,141.36,141.23,141.28,61050.0,139.0182,139.0477,138.9198,138.969,61050.0
2020-02-19 15:45:00,141.29,141.41,141.29,141.33,73645.0,138.9788,139.0969,138.9788,139.0182,73645.0
2020-02-19 15:50:00,141.33,141.37,141.27,141.36,149697.0,139.0182,139.0575,138.9591,139.0477,149697.0
2020-02-19 15:55:00,141.36,141.42,141.26,141.3,220055.0,139.0477,139.1067,138.9493,138.9887,220055.0
2020-02-20 09:30:00,141.42,141.63,139.95,140.17,340496.0,139.1067,139.3133,137.6607,137.8771,340496.0
2020-02-20 09:35:00,140.16,140.94,140.0,140.9,84862.0,137.8673,138.6345,137.7099,138.5952,84862.0
2020-02-20 09:40:00,140.89,141.0,140.76,140.86,63896.0,138.5854,138.6936,138.4575,138.5559,63896.0
2020-02-20 09:45:00,140.81,140.89,140.53,140.89,70024.0,138.5067,138.5854,138.2313,138.5854,70024.0
2020-02-20 09:50:00,140.89,141.02,140.78,140.9,58915.0,138.5854,138.7132,138.4772,138.5952,58915.0
2020-02-20 09:55:00,140.96,141.0,140.65,140.66,47832.0,138.6542,138.6936,138.3493,138.3591,47832.0
2020-02-20 10:00:00,140.66,140.96,140.65,140.93,40346.0,138.3591,138.6542,138.3493,138.6247,40346.0
2020-02-20 10:05:00,140.94,141.06,140.69,140.78,63571.0,138.6345,138.7526,138.3886,138.4772,63571.0
2020-02-20 10:10:00,140.8,140.96,140.78,140.92,33136.0,138.4968,138.6542,138.4772,138.6149,33136.0
2020-02-20 10:15:00,140.92,141.16,140.84,141.1,88587.0,138.6149,138.8509,138.5362,138.7919,88587.0
2020-02-20 10:20:00,141.11,141.12,140.79,140.84,34645.0,138.8018,138.8116,138.487,138.5362,34645.0
2020-02-20 10:25:00,140.85,140.89,140.78,140.88,42446.0,138.546,138.5854,138.4772,138.5755,42446.0
2020-02-20 10:30:00,140.87,140.93,140.77,140.78,35342.0,138.5657,138.6247,138.4673,138.4772,35342.0
2020-02-20 10:35:00,140.78,140.86,140.68,140.73,38948.0,138.4772,138.5559,138.3788,138.428,38948.0
2020-02-20 10:40:00,140.75,140.87,140.63,140.84,39846.0,138.4477,138.5657,138.3296,138.5362,39846.0
2020-02-20 10:45:00,140.82,140.84,140.62,140.63,22741.0,138.5165,138.5362,138.3198,138.3296,22741.0
2020-02-20 10:50:00,140.63,140.8,140.6,140.74,29652.0,138.3296,138.4968,138.3001,138.4378,29652.0
2020-02-20 10:55:00,140.72,140.76,140.61,140.63,19744.0,138.4181,138.4575,138.3099,138.3296,19744.0
2020-02-20 11:00:00,140.62,140.62,140.45,140.45,40814.0,138.3198,138.3198,138.1526,138.1526,40814.0
2020-02-20 11:05:00,140.43,140.51,140.28,140.3,36787.0,138.1329,138.2116,137.9853,138.005,36787.0
2020-02-20 11:10:00,140.29,140.3,140.02,140.03,46163.0,137.9952,138.005,137.7296,137.7394,46163.0
2020-02-20 11:15:00,140.01,140.08,139.92,140.01,52755.0,137.7198,137.7886,137.6312,137.7198,52755.0
2020-02-20 11:20:00,139.99,140.1,139.92,139.95,50292.0,137.7001,137.8083,137.6312,137.6607,50292.0
2020-02-20 11:25:00,139.93,139.95,139.65,139.65,58859.0,137.6411,137.6607,137.3656,137.3656,58859.0
2020-02-20 11:30:00,139.64,139.72,138.85,139.08,214092.0,137.3558,137.4345,136.5787,136.805,214092.0
2020-02-20 11:35:00,139.07,139.29,138.95,139.13,91787.0,136.7951,137.0115,136.6771,136.8542,91787.0
2020-02-20 11:40:00,139.12,139.47,139.07,139.31,63028.0,136.8443,137.1886,136.7951,137.0312,63028.0
2020-02-20 11:45:00,139.33,139.33,139.09,139.15,54397.0,137.0509,137.0509,136.8148,136.8738,54397.0
2020-02-20 11:50:00,139.14,139.58,139.08,139.56,63043.0,136.864,137.2968,136.805,137.2771,63043.0
2020-02-20 11:55:00,139.55,139.6,139.31,139.33,57067.0,137.2673,137.3165,137.0312,137.0509,57067.0
2020-02-20 12:00:00,139.33,139.49,139.22,139.37,59083.0,137.0509,137.2083,136.9427,137.0902,59083.0
2020-02-20 12:05:00,139.38,139.45,139.27,139.27,44715.0,137.1001,137.1689,136.9919,136.9919,44715.0
2020-02-20 12:10:00,139.29,139.73,139.29,139.7,57977.0,137.0115,137.4443,137.0115,137.4148,57977.0
2020-02-20 12:15:00,139.67,139.67,139.44,139.47,36046.0,137.3853,137.3853,137.1591,137.1886,36046.0
2020-02-20 12:20:00,139.45,139.51,139.3,139.35,41853.0,137.1689,137.2279,137.0214,137.0706,41853.0
2020-02-20 12:25:00,139.34,139.49,139.28,139.39,47415.0,137.0607,137.2083,137.0017,137.1099,47415.0
2020-02-20 12:30:00,139.4,139.53,139.21,139.29,129136.0,137.1197,137.2476,136.9328,137.0115,129136.0
2020-02-20 12:35:00,139.29,139.34,139.18,139.18,85717.0,137.0115,137.0607,136.9033,136.9033,85717.0
2020-02-20 12:40:00,139.2,139.27,139.05,139.07,60227.0,136.923,136.9919,136.7755,136.7951,60227.0
2020-02-20 12:45:00,139.08,139.39,138.99,139.18,75819.0,136.805,137.1099,136.7164,136.9033,75819.0
2020-02-20 12:50:00,139.2,139.3,139.16,139.18,42765.0,136.923,137.0214,136.8837,136.9033,42765.0
2020-02-20 12:55:00,139.18,139.33,139.17,139.3,31376.0,136.9033,137.0509,136.8935,137.0214,31376.0
2020-02-20 13:00:00,139.28,139.33,139.21,139.3,50393.0,137.0017,137.0509,136.9328,137.0214,50393.0
2020-02-20 13:05:00,139.29,139.46,139.27,139.46,36979.0,137.0115,137.1788,136.9919,137.1788,36979.0
2020-02-20 13:10:00,139.46,139.73,139.44,139.73,37619.0,137.1788,137.4443,137.1591,137.4443,37619.0
2020-02-20 13:15:00,139.74,139.76,139.48,139.52,34556.0,137.4542,137.4738,137.1984,137.2378,34556.0
2020-02-20 13:20:00,139.53,139.65,139.52,139.6,20876.0,137.2476,137.3656,137.2378,137.3165,20876.0
2020-02-20 13:25:00,139.61,139.77,139.58,139.69,49634.0,137.3263,137.4837,137.2968,137.405,49634.0
2020-02-20 13:30:00,139.69,139.75,139.63,139.72,24691.0,137.405,137.464,137.346,137.4345,24691.0
2020-02-20 13:35:00,139.7,139.71,139.55,139.63,43188.0,137.4148,137.4247,137.2673,137.346,43188.0
2020-02-20 13:40:00,139.64,139.69,139.57,139.65,17228.0,137.3558,137.405,137.287,137.3656,17228.0
2020-02-20 13:45:00,139.65,139.8,139.64,139.71,24010.0,137.3656,137.5132,137.3558,137.4247,24010.0
2020-02-20 13:50:00,139.71,139.78,139.62,139.63,22523.0,137.4247,137.4935,137.3361,137.346,22523.0
2020-02-20 13:55:00,139.64,139.67,139.51,139.57,27774.0,137.3558,137.3853,137.2279,137.287,27774.0
2020-02-20 14:00:00,139.58,139.93,139.58,139.93,36464.0,137.2968,137.6411,137.2968,137.6411,36464.0
2020-02-20 14:05:00,139.91,140.03,139.81,139.83,46312.0,137.6214,137.7394,137.523,137.5427,46312.0
2020-02-20 14:10:00,139.85,140.0,139.85,139.97,33949.0,137.5624,137.7099,137.5624,137.6804,33949.0
2020-02-20 14:15:00,139.96,140.1,139.95,139.95,37050.0,137.6706,137.8083,137.6607,137.6607,37050.0
2020-02-20 14:20:00,139.96,140.1,139.92,140.09,21082.0,137.6706,137.8083,137.6312,137.7985,21082.0
2020-02-20 14:25:00,140.09,140.09,139.91,140.01,20273.0,137.7985,137.7985,137.6214,137.7198,20273.0
2020-02-20 14:30:00,140.0,140.3,140.0,140.24,49283.0,137.7099,138.005,137.7099,137.946,49283.0
2020-02-20 14:35:00,140.23,140.23,140.09,140.15,40443.0,137.9362,137.9362,137.7985,137.8575,40443.0
2020-02-20 14:40:00,140.15,140.15,140.06,140.12,21571.0,137.8575,137.8575,137.7689,137.828,21571.0
2020-02-20 14:45:00,140.13,140.17,140.1,140.17,21568.0,137.8378,137.8771,137.8083,137.8771,21568.0
2020-02-20 14:50:00,140.18,140.18,140.08,140.1,36042.0,137.887,137.887,137.7886,137.8083,36042.0
2020-02-20 14:55:00,140.1,140.25,140.1,140.16,30536.0,137.8083,137.9558,137.8083,137.8673,30536.0
2020-02-20 15:00:00,140.16,140.21,140.1,140.18,20898.0,137.8673,137.9165,137.8083,137.887,20898.0
2020-02-20 15:05:00,140.2,140.22,140.04,140.1,23691.0,137.9067,137.9263,137.7493,137.8083,23691.0
2020-02-20 15:10:00,140.1,140.15,139.95,140.07,38711.0,137.8083,137.8575,137.6607,137.7788,38711.0
2020-02-20 15:15:00,140.07,140.15,140.02,140.14,85527.0,137.7788,137.8575,137.7296,137.8476,85527.0
2020-02-20 15:20:00,140.14,140.27,140.11,140.24,60706.0,137.8476,137.9755,137.8181,137.946,60706.0
2020-02-20 15:25:00,140.24,140.24,140.15,140.19,49774.0,137.946,137.946,137.8575,137.8968,49774.0
2020-02-20 15:30:00,140.19,140.3,140.19,140.2,63021.0,137.8968,138.005,137.8968,137.9067,63021.0
2020-02-20 15:35:00,140.21,140.28,140.14,140.19,56843.0,137.9165,137.9853,137.8476,137.8968,56843.0
2020-02-20 15:40:00,140.2,140.32,140.18,140.29,51104.0,137.9067,138.0247,137.887,137.9952,51104.0
2020-02-20 15:45:00,140.3,140.31,140.17,140.19,81053.0,138.005,138.0149,137.8771,137.8968,81053.0
2020-02-20 15:50:00,140.2,140.42,140.16,140.42,96354.0,137.9067,138.1231,137.8673,138.1231,96354.0
2020-02-20 15:55:00,140.42,140.49,140.33,140.37,259942.0,138.1231,138.1919,138.0345,138.0739,259942.0
2020-02-21 09:30:00,139.86,139.88,139.25,139.36,439373.0,137.5722,137.5919,136.9722,137.0804,439373.0
2020-02-21 09:35:00,139.34,139.52,139.07,139.39,72654.0,137.0607,137.2378,136.7951,137.1099,72654.0
2020-02-21 09:40:00,139.41,139.68,139.26,139.68,65631.0,137.1296,137.3952,136.982,137.3952,65631.0
2020-02-21 09:45:00,139.66,139.68,139.01,139.06,70695.0,137.3755,137.3952,136.7361,136.7853,70695.0
2020-02-21 09:50:00,139.06,139.4,139.05,139.3,61229.0,136.7853,137.1197,136.7755,137.0214,61229.0
2020-02-21 09:55:00,139.3,139.65,139.25,139.57,56936.0,137.0214,137.3656,136.9722,137.287,56936.0
2020-02-21 10:00:00,139.53,139.68,139.06,139.09,95654.0,137.2476,137.3952,136.7853,136.8148,95654.0
2020-02-21 10:05:00,139.09,139.27,138.95,139.25,108724.0,136.8148,136.9919,136.6771,136.9722,108724.0
2020-02-21 10:10:00,139.28,139.42,139.13,139.21,54598.0,137.0017,137.1394,136.8542,136.9328,54598.0
2020-02-21 10:15:00,139.19,139.39,139.06,139.18,68795.0,136.9132,137.1099,136.7853,136.9033,68795.0
2020-02-21 10:20:00,139.19,139.42,139.13,139.38,36948.0,136.9132,137.1394,136.8542,137.1001,36948.0
2020-02-21 10:25:00,139.35,139.35,139.13,139.24,41492.0,137.0706,137.0706,136.8542,136.9624,41492.0
2020-02-21 10:30:00,139.24,139.25,138.99,139.01,54883.0,136.9624,136.9722,136.7164,136.7361,54883.0
2020-02-21 10:35:00,139.04,139.18,139.01,139.02,30848.0,136.7656,136.9033,136.7361,136.746,30848.0
2020-02-21 10:40:00,139.03,139.15,138.92,139.03,74316.0,136.7558,136.8738,136.6476,136.7558,74316.0
2020-02-21 10:45:00,139.02,139.24,138.98,139.22,79329.0,136.746,136.9624,136.7066,136.9427,79329.0
2020-02-21 10:50:00,139.21,139.3,139.14,139.26,38257.0,136.9328,137.0214,136.864,136.982,38257.0
2020-02-21 10:55:00,139.25,139.27,139.11,139.16,26092.0,136.9722,136.9919,136.8345,136.8837,26092.0
2020-02-21 11:00:00,139.2,139.22,139.05,139.22,37124.0,136.923,136.9427,136.7755,136.9427,37124.0
2020-02-21 11:05:00,139.21,139.22,139.08,139.09,15682.0,136.9328,136.9427,136.805,136.8148,15682.0
2020-02-21 11:10:00,139.11,139.17,139.04,139.16,20089.0,136.8345,136.8935,136.7656,136.8837,20089.0
2020-02-21 11:15:00,139.15,139.26,139.14,139.17,33183.0,136.8738,136.982,136.864,136.8935,33183.0
2020-02-21 11:20:00,139.17,139.33,139.16,139.31,32640.0,136.8935,137.0509,136.8837,137.0312,32640.0
2020-02-21 11:25:00,139.3,139.41,139.24,139.32,28689.0,137.0214,137.1296,136.9624,137.041,28689.0
2020-02-21 11:30:00,139.34,139.52,139.34,139.37,38771.0,137.0607,137.2378,137.0607,137.0902,38771.0
2020-02-21 11:35:00,139.38,139.44,139.31,139.44,31765.0,137.1001,137.1591,137.0312,137.1591,31765.0
2020-02-21 11:40:00,139.43,139.53,139.38,139.5,34864.0,137.1492,137.2476,137.1001,137.2181,34864.0
2020-02-21 11:45:00,139.5,139.52,139.34,139.37,29632.0,137.2181,137.2378,137.0607,137.0902,29632.0
2020-02-21 11:50:00,139.36,139.64,139.36,139.64,30960.0,137.0804,137.3558,137.0804,137.3558,30960.0
2020-02-21 11:55:00,139.63,139.67,139.46,139.47,27010.0,137.346,137.3853,137.1788,137.1886,27010.0
2020-02-21 12:00:00,139.51,139.52,139.36,139.44,36878.0,137.2279,137.2378,137.0804,137.1591,36878.0
2020-02-21 12:05:00,139.46,139.54,139.33,139.34,21559.0,137.1788,137.2574,137.0509,137.0607,21559.0
2020-02-21 12:10:00,139.33,139.44,139.3,139.31,15292.0,137.0509,137.1591,137.0214,137.0312,15292.0
2020-02-21 12:15:00,139.31,139.35,139.25,139.33,26324.0,137.0312,137.0706,136.9722,137.0509,26324.0
2020-02-21 12:20:00,139.31,139.35,139.21,139.22,25659.0,137.0312,137.0706,136.9328,136.9427,25659.0
2020-02-21 12:25:00,139.21,139.27,139.19,139.25,32227.0,136.9328,136.9919,136.9132,136.9722,32227.0
2020-02-21 12:30:00,139.25,139.31,139.06,139.09,40447.0,136.9722,137.0312,136.7853,136.8148,40447.0
2020-02-21 12:35:00,139.09,139.31,139.07,139.3,31343.0,136.8148,137.0312,136.7951,137.0214,31343.0
2020-02-21 12:40:00,139.3,139.32,139.25,139.29,20757.0,137.0214,137.041,136.9722,137.0115,20757.0
2020-02-21 12:45:00,139.28,139.3,139.23,139.3,29512.0,137.0017,137.0214,136.9525,137.0214,29512.0
2020-02-21 12:50:00,139.3,139.3,139.23,139.25,34957.0,137.0214,137.0214,136.9525,136.9722,34957.0
2020-02-21 12:55:00,139.25,139.35,139.25,139.29,27894.0,136.9722,137.0706,136.9722,137.0115,27894.0
2020-02-21 13:00:00,139.3,139.44,139.24,139.38,46765.0,137.0214,137.1591,136.9624,137.1001,46765.0
2020-02-21 13:05:00,139.38,139.42,139.33,139.37,17981.0,137.1001,137.1394,137.0509,137.0902,17981.0
2020-02-21 13:10:00,139.37,139.43,139.3,139.41,27228.0,137.0902,137.1492,137.0214,137.1296,27228.0
2020-02-21 13:15:00,139.41,139.43,139.34,139.36,31215.0,137.1296,137.1492,137.0607,137.0804,31215.0
2020-02-21 13:20:00,139.37,139.39,139.18,139.23,36675.0,137.0902,137.1099,136.9033,136.9525,36675.0
2020-02-21 13:25:00,139.23,139.32,139.13,139.14,43899.0,136.9525,137.041,136.8542,136.864,43899.0
2020-02-21 13:30:00,139.15,139.15,138.98,139.03,44728.0,136.8738,136.8738,136.7066,136.7558,44728.0
2020-02-21 13:35:00,139.03,139.05,138.87,138.99,58416.0,136.7558,136.7755,136.5984,136.7164,58416.0
2020-02-21 13:40:00,138.99,139.14,138.9,138.9,85327.0,136.7164,136.864,136.6279,136.6279,85327.0
2020-02-21 13:45:00,138.91,138.92,138.72,138.74,73171.0,136.6378,136.6476,136.4509,136.4705,73171.0
2020-02-21 13:50:00,138.74,138.77,138.62,138.65,71656.0,136.4705,136.5,136.3525,136.382,71656.0
2020-02-21 13:55:00,138.65,138.99,138.64,138.83,57928.0,136.382,136.7164,136.3722,136.5591,57928.0
2020-02-21 14:00:00,138.82,139.01,138.78,138.97,51147.0,136.5492,136.7361,136.5099,136.6968,51147.0
2020-02-21 14:05:00,138.95,139.0,138.78,138.87,44646.0,136.6771,136.7263,136.5099,136.5984,44646.0
2020-02-21 14:10:00,138.86,138.89,138.75,138.76,41504.0,136.5886,136.6181,136.4804,136.4902,41504.0
2020-02-21 14:15:00,138.77,138.85,138.68,138.74,56568.0,136.5,136.5787,136.4115,136.4705,56568.0
2020-02-21 14:20:00,138.73,138.79,138.61,138.64,60712.0,136.4607,136.5197,136.3427,136.3722,60712.0
2020-02-21 14:25:00,138.64,138.77,138.6,138.76,51324.0,136.3722,136.5,136.3328,136.4902,51324.0
2020-02-21 14:30:00,138.75,138.98,138.74,138.84,43481.0,136.4804,136.7066,136.4705,136.5689,43481.0
2020-02-21 14:35:00,138.86,138.95,138.82,138.87,36850.0,136.5886,136.6771,136.5492,136.5984,36850.0
2020-02-21 14:40:00,138.86,139.03,138.84,138.93,29726.0,136.5886,136.7558,136.5689,136.6574,29726.0
2020-02-21 14:45:00,138.93,138.93,138.82,138.88,28910.0,136.6574,136.6574,136.5492,136.6082,28910.0
2020-02-21 14:50:00,138.87,139.03,138.87,138.91,39250.0,136.5984,136.7558,136.5984,136.6378,39250.0
2020-02-21 14:55:00,138.91,139.07,138.87,138.9,50432.0,136.6378,136.7951,136.5984,136.6279,50432.0
2020-02-21 15:00:00,138.9,138.92,138.78,138.82,45954.0,136.6279,136.6476,136.5099,136.5492,45954.0
2020-02-21 15:05:00,138.81,138.82,138.65,138.69,60394.0,136.5394,136.5492,136.382,136.4214,60394.0
2020-02-21 15:10:00,138.7,138.91,138.69,138.87,58684.0,136.4312,136.6378,136.4214,136.5984,58684.0
2020-02-21 15:15:00,138.86,138.89,138.74,138.8,39158.0,136.5886,136.6181,136.4705,136.5296,39158.0
2020-02-21 15:20:00,138.79,138.89,138.76,138.85,48112.0,136.5197,136.6181,136.4902,136.5787,48112.0
2020-02-21 15:25:00,138.85,138.94,138.82,138.88,59913.0,136.5787,136.6673,136.5492,136.6082,59913.0
2020-02-21 15:30:00,138.88,139.0,138.67,138.7,76204.0,136.6082,136.7263,136.4017,136.4312,76204.0
2020-02-21 15:35:00,138.69,138.79,138.58,138.63,103082.0,136.4214,136.5197,136.3132,136.3623,103082.0
2020-02-21 15:40:00,138.63,138.83,138.62,138.78,114657.0,136.3623,136.5591,136.3525,136.5099,114657.0
2020-02-21 15:45:00,138.79,138.95,138.78,138.94,99203.0,136.5197,136.6771,136.5099,136.6673,99203.0
2020-02-21 15:50:00,138.94,139.17,138.86,139.01,181269.0,136.6673,136.8935,136.5886,136.7361,181269.0
2020-02-21 15:55:00,139.02,139.07,138.89,138.96,345137.0,136.746,136.7951,136.6181,136.6869,345137.0
2020-02-24 09:30:00,132.9,133.88,132.44,133.09,1347997.0,130.7261,131.69,130.2736,130.913,1347997.0
2020-02-24 09:35:00,133.07,133.86,133.03,133.74,413717.0,130.8933,131.6704,130.8539,131.5523,413717.0
2020-02-24 09:40:00,133.71,133.72,133.03,133.45,306348.0,131.5228,131.5326,130.8539,131.2671,306348.0
2020-02-24 09:45:00,133.46,133.88,133.3,133.7,296815.0,131.2769,131.69,131.1195,131.513,296815.0
2020-02-24 09:50:00,133.73,134.21,133.61,134.13,191975.0,131.5425,132.0146,131.4244,131.9359,191975.0
2020-02-24 09:55:00,134.14,134.44,133.98,134.09,191537.0,131.9458,132.2409,131.7884,131.8966,191537.0
2020-02-24 10:00:00,134.08,134.15,133.83,133.9,120773.0,131.8868,131.9556,131.6408,131.7097,120773.0
2020-02-24 10:05:00,133.92,134.19,133.85,134.08,135511.0,131.7294,131.995,131.6605,131.8868,135511.0
2020-02-24 10:10:00,134.07,134.11,133.93,134.03,104456.0,131.8769,131.9163,131.7392,131.8376,104456.0
2020-02-24 10:15:00,134.04,134.14,133.85,133.89,125344.0,131.8474,131.9458,131.6605,131.6999,125344.0
2020-02-24 10:20:00,133.89,133.89,133.4,133.42,167361.0,131.6999,131.6999,131.2179,131.2376,167361.0
2020-02-24 10:25:00,133.42,133.48,132.88,132.97,205831.0,131.2376,131.2966,130.7064,130.7949,205831.0
2020-02-24 10:30:00,132.96,133.0,132.41,132.56,240518.0,130.7851,130.8244,130.2441,130.3916,240518.0
2020-02-24 10:35:00,132.55,132.72,132.41,132.5,237749.0,130.3818,130.549,130.2441,130.3326,237749.0
2020-02-24 10:40:00,132.49,132.97,132.18,132.87,315846.0,130.3228,130.7949,130.0178,130.6966,315846.0
2020-02-24 10:45:00,132.87,132.88,132.57,132.74,151746.0,130.6966,130.7064,130.4015,130.5687,151746.0
2020-02-24 10:50:00,132.75,133.08,132.72,132.84,157153.0,130.5785,130.9031,130.549,130.667,157153.0
2020-02-24 10:55:00,132.84,132.86,132.69,132.73,98286.0,130.667,130.6867,130.5195,130.5588,98286.0
2020-02-24 11:00:00,132.71,132.83,132.35,132.37,190106.0,130.5392,130.6572,130.1851,130.2047,190106.0
2020-02-24 11:05:00,132.38,132.44,132.21,132.23,182483.0,130.2146,130.2736,130.0473,130.067,182483.0
2020-02-24 11:10:00,132.22,132.32,131.93,131.97,348826.0,130.0572,130.1555,129.7719,129.8113,348826.0
2020-02-24 11:15:00,131.97,132.41,131.95,132.25,319224.0,129.8113,130.2441,129.7916,130.0867,319224.0
2020-02-24 11:20:00,132.27,132.38,131.77,132.0,314717.0,130.1064,130.2146,129.6145,129.8408,314717.0
2020-02-24 11:25:00,132.0,132.13,131.9,132.08,149801.0,129.8408,129.9687,129.7424,129.9195,149801.0
2020-02-24 11:30:00,132.09,132.12,131.85,131.99,131403.0,129.9293,129.9588,129.6932,129.8309,131403.0
2020-02-24 11:35:00,131.99,132.14,131.89,132.01,99822.0,129.8309,129.9785,129.7326,129.8506,99822.0
2020-02-24 11:40:00,132.0,132.01,131.39,131.44,285036.0,129.8408,129.8506,129.2408,129.2899,285036.0
2020-02-24 11:45:00,131.46,131.67,131.35,131.53,236390.0,129.3096,129.5162,129.2014,129.3785,236390.0
2020-02-24 11:50:00,131.55,131.68,131.49,131.56,172632.0,129.3981,129.526,129.3391,129.408,172632.0
2020-02-24 11:55:00,131.56,131.73,131.36,131.37,138989.0,129.408,129.5752,129.2113,129.2211,138989.0
2020-02-24 12:00:00,131.36,131.55,131.35,131.46,100189.0,129.2113,129.3981,129.2014,129.3096,100189.0
2020-02-24 12:05:00,131.47,131.57,131.38,131.4,95019.0,129.3195,129.4178,129.2309,129.2506,95019.0
2020-02-24 12:10:00,131.39,131.49,131.21,131.37,143847.0,129.2408,129.3391,129.0637,129.2211,143847.0
2020-02-24 12:15:00,131.36,131.5,131.32,131.44,483221.0,129.2113,129.349,129.1719,129.2899,483221.0
2020-02-24 12:20:00,131.44,131.45,131.27,131.33,222234.0,129.2899,129.2998,129.1227,129.1817,222234.0
2020-02-24 12:25:00,131.34,131.64,131.31,131.53,103351.0,129.1916,129.4867,129.1621,129.3785,103351.0
2020-02-24 12:30:00,131.51,131.65,131.44,131.63,102565.0,129.3588,129.4965,129.2899,129.4768,102565.0
2020-02-24 12:35:00,131.64,131.88,131.62,131.74,101760.0,129.4867,129.7227,129.467,129.585,101760.0
2020-02-24 12:40:00,131.75,131.8,131.6,131.77,82355.0,129.5949,129.6441,129.4473,129.6145,82355.0
2020-02-24 12:45:00,131.78,131.87,131.67,131.73,189753.0,129.6244,129.7129,129.5162,129.5752,189753.0
2020-02-24 12:50:00,131.73,131.74,131.5,131.62,200256.0,129.5752,129.585,129.349,129.467,200256.0
2020-02-24 12:55:00,131.62,131.93,131.58,131.89,409182.0,129.467,129.7719,129.4277,129.7326,409182.0
2020-02-24 13:00:00,131.89,131.94,131.74,131.87,131065.0,129.7326,129.7818,129.585,129.7129,131065.0
2020-02-24 13:05:00,131.87,132.35,131.86,132.23,164068.0,129.7129,130.1851,129.7031,130.067,164068.0
2020-02-24 13:10:00,132.23,132.28,131.99,132.05,111779.0,130.067,130.1162,129.8309,129.89,111779.0
2020-02-24 13:15:00,132.04,132.47,131.87,132.47,144708.0,129.8801,130.3031,129.7129,130.3031,144708.0
2020-02-24 13:20:00,132.44,132.68,132.13,132.36,124705.0,130.2736,130.5097,129.9687,130.1949,124705.0
2020-02-24 13:25:00,132.37,132.82,132.36,132.79,161591.0,130.2047,130.6474,130.1949,130.6179,161591.0
2020-02-24 13:30:00,132.77,132.97,132.61,132.95,133226.0,130.5982,130.7949,130.4408,130.7752,133226.0
2020-02-24 13:35:00,132.94,133.1,132.87,133.04,138126.0,130.7654,130.9228,130.6966,130.8638,138126.0
2020-02-24 13:40:00,133.03,133.06,132.83,133.02,157298.0,130.8539,130.8834,130.6572,130.8441,157298.0
2020-02-24 13:45:00,133.02,133.37,132.93,133.31,133704.0,130.8441,131.1884,130.7556,131.1294,133704.0
2020-02-24 13:50:00,133.33,133.41,133.01,133.23,126377.0,131.149,131.2277,130.8343,131.0507,126377.0
2020-02-24 13:55:00,133.23,133.41,133.03,133.35,76837.0,131.0507,131.2277,130.8539,131.1687,76837.0
2020-02-24 14:00:00,133.35,133.45,133.24,133.28,106734.0,131.1687,131.2671,131.0605,131.0998,106734.0
2020-02-24 14:05:00,133.27,133.34,133.07,133.19,79882.0,131.09,131.1589,130.8933,131.0113,79882.0
2020-02-24 14:10:00,133.19,133.38,133.12,133.16,92696.0,131.0113,131.1982,130.9425,130.9818,92696.0
2020-02-24 14:15:00,133.15,133.33,133.13,133.32,75375.0,130.972,131.149,130.9523,131.1392,75375.0
2020-02-24 14:20:00,133.32,133.59,133.32,133.39,134601.0,131.1392,131.4048,131.1392,131.208,134601.0
2020-02-24 14:25:00,133.4,133.8,133.34,133.62,235260.0,131.2179,131.6113,131.1589,131.4343,235260.0
2020-02-24 14:30:00,133.63,133.82,133.61,133.74,96544.0,131.4441,131.631,131.4244,131.5523,96544.0
2020-02-24 14:35:00,133.72,133.84,133.57,133.81,75655.0,131.5326,131.6507,131.3851,131.6212,75655.0
2020-02-24 14:40:00,133.81,133.87,133.69,133.86,64800.0,131.6212,131.6802,131.5031,131.6704,64800.0
2020-02-24 14:45:00,133.86,134.01,133.79,133.98,117129.0,131.6704,131.8179,131.6015,131.7884,117129.0
2020-02-24 14:50:00,133.98,134.07,133.8,134.01,181455.0,131.7884,131.8769,131.6113,131.8179,181455.0
2020-02-24 14:55:00,134.01,134.16,133.82,133.97,115837.0,131.8179,131.9655,131.631,131.7786,115837.0
2020-02-24 15:00:00,133.98,134.17,133.88,134.04,112037.0,131.7884,131.9753,131.69,131.8474,112037.0
2020-02-24 15:05:00,134.05,134.14,134.0,134.02,93874.0,131.8573,131.9458,131.8081,131.8277,93874.0
2020-02-24 15:10:00,134.03,134.05,133.67,133.78,120714.0,131.8376,131.8573,131.4835,131.5917,120714.0
2020-02-24 15:15:00,133.77,133.8,133.54,133.79,105809.0,131.5818,131.6113,131.3556,131.6015,105809.0
2020-02-24 15:20:00,133.77,133.94,133.7,133.83,108428.0,131.5818,131.7491,131.513,131.6408,108428.0
2020-02-24 15:25:00,133.82,133.92,133.73,133.81,117168.0,131.631,131.7294,131.5425,131.6212,117168.0
2020-02-24 15:30:00,133.82,133.84,133.64,133.66,105709.0,131.631,131.6507,131.454,131.4736,105709.0
2020-02-24 15:35:00,133.65,133.72,133.5,133.62,132983.0,131.4638,131.5326,131.3162,131.4343,132983.0
2020-02-24 15:40:00,133.62,133.68,133.46,133.49,182464.0,131.4343,131.4933,131.2769,131.3064,182464.0
2020-02-24 15:45:00,133.49,133.8,133.48,133.73,191043.0,131.3064,131.6113,131.2966,131.5425,191043.0
2020-02-24 15:50:00,133.72,133.72,133.25,133.28,248090.0,131.5326,131.5326,131.0703,131.0998,248090.0
2020-02-24 15:55:00,133.28,133.31,133.0,133.03,477821.0,131.0998,131.1294,130.8244,130.8539,477821.0
2020-02-25 09:30:00,133.75,133.81,133.15,133.6,415329.0,131.5622,131.6212,130.972,131.4146,415329.0
2020-02-25 09:35:00,133.57,133.94,133.42,133.52,162876.0,131.3851,131.7491,131.2376,131.3359,162876.0
2020-02-25 09:40:00,133.53,133.56,132.99,133.0,234650.0,131.3458,131.3753,130.8146,130.8244,234650.0
2020-02-25 09:45:00,133.01,133.04,132.7,133.0,127137.0,130.8343,130.8638,130.5293,130.8244,127137.0
2020-02-25 09:50:00,132.97,133.13,132.79,133.08,94013.0,130.7949,130.9523,130.6179,130.9031,94013.0
2020-02-25 09:55:00,133.07,133.1,132.84,133.01,97790.0,130.8933,130.9228,130.667,130.8343,97790.0
2020-02-25 10:00:00,133.04,133.24,132.8,132.82,129820.0,130.8638,131.0605,130.6277,130.6474,129820.0
2020-02-25 10:05:00,132.82,132.99,132.76,132.8,84659.0,130.6474,130.8146,130.5884,130.6277,84659.0
2020-02-25 10:10:00,132.79,132.8,132.24,132.33,149265.0,130.6179,130.6277,130.0769,130.1654,149265.0
2020-02-25 10:15:00,132.31,132.42,131.91,131.91,166275.0,130.1457,130.2539,129.7523,129.7523,166275.0
2020-02-25 10:20:00,131.92,132.05,131.63,131.63,104079.0,129.7621,129.89,129.4768,129.4768,104079.0
2020-02-25 10:25:00,131.64,131.65,131.08,131.16,304210.0,129.4867,129.4965,128.9358,129.0145,304210.0
2020-02-25 10:30:00,131.17,131.35,130.77,131.25,292489.0,129.0244,129.2014,128.6309,129.1031,292489.0
2020-02-25 10:35:00,131.21,131.28,130.92,131.07,133836.0,129.0637,129.1326,128.7785,128.926,133836.0
2020-02-25 10:40:00,131.06,131.44,130.91,131.39,176172.0,128.9162,129.2899,128.7686,129.2408,176172.0
2020-02-25 10:45:00,131.4,131.51,130.85,130.86,232881.0,129.2506,129.3588,128.7096,128.7194,232881.0
2020-02-25 10:50:00,130.86,130.94,130.25,130.65,228468.0,128.7194,128.7981,128.1194,128.5129,228468.0
2020-02-25 10:55:00,130.68,130.91,130.42,130.89,164678.0,128.5424,128.7686,128.2866,128.7489,164678.0
2020-02-25 11:00:00,130.88,130.98,130.5,130.57,120573.0,128.7391,128.8375,128.3653,128.4342,120573.0
2020-02-25 11:05:00,130.57,130.82,130.21,130.3,195952.0,128.4342,128.6801,128.0801,128.1686,195952.0
2020-02-25 11:10:00,130.29,130.72,130.26,130.55,151195.0,128.1588,128.5817,128.1292,128.4145,151195.0
2020-02-25 11:15:00,130.48,130.56,130.17,130.42,225994.0,128.3456,128.4243,128.0407,128.2866,225994.0
2020-02-25 11:20:00,130.41,130.52,130.1,130.36,165942.0,128.2768,128.385,127.9719,128.2276,165942.0
2020-02-25 11:25:00,130.34,130.69,130.28,130.62,204503.0,128.2079,128.5522,128.1489,128.4834,204503.0
2020-02-25 11:30:00,130.63,130.75,130.4,130.6,148544.0,128.4932,128.6112,128.267,128.4637,148544.0
2020-02-25 11:35:00,130.61,130.66,130.31,130.66,105033.0,128.4735,128.5227,128.1784,128.5227,105033.0
2020-02-25 11:40:00,130.66,130.69,130.31,130.36,188329.0,128.5227,128.5522,128.1784,128.2276,188329.0
2020-02-25 11:45:00,130.36,130.89,130.36,130.8,97682.0,128.2276,128.7489,128.2276,128.6604,97682.0
2020-02-25 11:50:00,130.75,130.94,130.72,130.9,74259.0,128.6112,128.7981,128.5817,128.7588,74259.0
2020-02-25 11:55:00,130.89,130.94,130.65,130.75,95580.0,128.7489,128.7981,128.5129,128.6112,95580.0
2020-02-25 12:00:00,130.72,130.81,130.55,130.59,109136.0,128.5817,128.6702,128.4145,128.4538,109136.0
2020-02-25 12:05:00,130.59,130.66,130.49,130.59,119390.0,128.4538,128.5227,128.3555,128.4538,119390.0
2020-02-25 12:10:00,130.58,130.81,130.38,130.43,108390.0,128.444,128.6702,128.2473,128.2965,108390.0
2020-02-25 12:15:00,130.42,130.42,130.29,130.39,124439.0,128.2866,128.2866,128.1588,128.2571,124439.0
2020-02-25 12:20:00,130.37,130.46,130.26,130.34,101006.0,128.2374,128.326,128.1292,128.2079,101006.0
2020-02-25 12:25:00,130.36,130.4,130.26,130.3,87572.0,128.2276,128.267,128.1292,128.1686,87572.0
2020-02-25 12:30:00,130.29,130.59,130.24,130.59,85726.0,128.1588,128.4538,128.1096,128.4538,85726.0
2020-02-25 12:35:00,130.57,130.71,130.56,130.61,59293.0,128.4342,128.5719,128.4243,128.4735,59293.0
2020-02-25 12:40:00,130.6,130.66,130.23,130.3,75029.0,128.4637,128.5227,128.0997,128.1686,75029.0
2020-02-25 12:45:00,130.29,130.32,130.02,130.06,117395.0,128.1588,128.1883,127.8932,127.9325,117395.0
2020-02-25 12:50:00,130.05,130.22,129.91,130.13,194462.0,127.9227,128.0899,127.785,128.0014,194462.0
2020-02-25 12:55:00,130.14,130.18,130.01,130.09,90325.0,128.0112,128.0506,127.8833,127.962,90325.0
2020-02-25 13:00:00,130.07,130.23,129.73,129.93,176566.0,127.9424,128.0997,127.6079,127.8046,176566.0
2020-02-25 13:05:00,129.94,130.05,129.77,129.95,116034.0,127.8145,127.9227,127.6473,127.8243,116034.0
2020-02-25 13:10:00,129.93,130.16,129.89,129.95,132380.0,127.8046,128.0309,127.7653,127.8243,132380.0
2020-02-25 13:15:00,129.95,129.99,129.56,129.65,171164.0,127.8243,127.8637,127.4407,127.5292,171164.0
2020-02-25 13:20:00,129.66,129.79,129.54,129.56,96640.0,127.5391,127.6669,127.421,127.4407,96640.0
2020-02-25 13:25:00,129.56,129.61,129.37,129.46,169026.0,127.4407,127.4899,127.2538,127.3423,169026.0
2020-02-25 13:30:00,129.45,129.48,129.14,129.45,184622.0,127.3325,127.362,127.0276,127.3325,184622.0
2020-02-25 13:35:00,129.44,129.48,129.06,129.06,227501.0,127.3227,127.362,126.9489,126.9489,227501.0
2020-02-25 13:40:00,129.05,129.58,129.0,129.57,272224.0,126.939,127.4604,126.8899,127.4505,272224.0
2020-02-25 13:45:00,129.57,129.58,129.25,129.27,131850.0,127.4505,127.4604,127.1358,127.1554,131850.0
2020-02-25 13:50:00,129.28,129.67,129.24,129.33,127797.0,127.1653,127.5489,127.1259,127.2145,127797.0
2020-02-25 13:55:00,129.33,129.39,129.04,129.05,186697.0,127.2145,127.2735,126.9292,126.939,186697.0
2020-02-25 14:00:00,129.06,129.14,128.75,128.89,228986.0,126.9489,127.0276,126.6439,126.7817,228986.0
2020-02-25 14:05:00,128.89,128.95,128.27,128.51,260055.0,126.7817,126.8407,126.1718,126.4079,260055.0
2020-02-25 14:10:00,128.53,128.84,128.29,128.83,242318.0,126.4275,126.7325,126.1915,126.7226,242318.0
2020-02-25 14:15:00,128.85,128.86,128.5,128.61,171051.0,126.7423,126.7521,126.398,126.5062,171051.0
2020-02-25 14:20:00,128.57,128.84,128.44,128.47,142885.0,126.4669,126.7325,126.339,126.3685,142885.0
2020-02-25 14:25:00,128.49,128.66,128.23,128.26,164505.0,126.3882,126.5554,126.1325,126.162,164505.0
2020-02-25 14:30:00,128.23,128.59,128.07,128.44,266055.0,126.1325,126.4866,125.9751,126.339,266055.0
2020-02-25 14:35:00,128.4,128.7,128.25,128.3,184641.0,126.2997,126.5948,126.1521,126.2013,184641.0
2020-02-25 14:40:00,128.29,128.52,128.19,128.44,183104.0,126.1915,126.4177,126.0931,126.339,183104.0
2020-02-25 14:45:00,128.45,128.66,128.24,128.54,143997.0,126.3489,126.5554,126.1423,126.4374,143997.0
2020-02-25 14:50:00,128.57,128.83,128.44,128.8,141309.0,126.4669,126.7226,126.339,126.6931,141309.0
2020-02-25 14:55:00,128.82,128.87,128.49,128.56,123725.0,126.7128,126.762,126.3882,126.4571,123725.0
2020-02-25 15:00:00,128.56,128.84,128.56,128.77,203446.0,126.4571,126.7325,126.4571,126.6636,203446.0
2020-02-25 15:05:00,128.77,129.16,128.73,129.03,315893.0,126.6636,127.0472,126.6243,126.9194,315893.0
2020-02-25 15:10:00,129.02,129.12,128.84,128.89,182732.0,126.9095,127.0079,126.7325,126.7817,182732.0
2020-02-25 15:15:00,128.89,129.12,128.57,128.59,157568.0,126.7817,127.0079,126.4669,126.4866,157568.0
2020-02-25 15:20:00,128.6,128.72,128.25,128.48,186786.0,126.4964,126.6144,126.1521,126.3784,186786.0
2020-02-25 15:25:00,128.46,128.72,128.34,128.5,134705.0,126.3587,126.6144,126.2407,126.398,134705.0
2020-02-25 15:30:00,128.5,128.53,128.0,128.27,266798.0,126.398,126.4275,125.9062,126.1718,266798.0
2020-02-25 15:35:00,128.26,128.27,127.98,128.06,191635.0,126.162,126.1718,125.8865,125.9652,191635.0
2020-02-25 15:40:00,128.06,128.51,128.05,128.24,257329.0,125.9652,126.4079,125.9554,126.1423,257329.0
2020-02-25 15:45:00,128.25,128.81,128.25,128.35,242373.0,126.1521,126.703,126.1521,126.2505,242373.0
2020-02-25 15:50:00,128.38,128.45,128.11,128.2,396718.0,126.28,126.3489,126.0144,126.1029,396718.0
2020-02-25 15:55:00,128.2,128.6,128.06,128.26,762233.0,126.1029,126.4964,125.9652,126.162,762233.0
2020-02-26 09:30:00,126.14,127.9,125.99,126.29,1465745.0,124.0766,125.8079,123.9291,124.2242,1465745.0
2020-02-26 09:35:00,126.31,127.54,126.21,127.51,442356.0,124.2439,125.4537,124.1455,125.4242,442356.0
2020-02-26 09:40:00,127.54,128.37,127.54,127.89,525286.0,125.4537,126.2702,125.4537,125.798,525286.0
2020-02-26 09:45:00,127.91,128.03,126.64,126.82,559835.0,125.8177,125.9357,124.5685,124.7455,559835.0
2020-02-26 09:50:00,126.81,127.12,126.08,126.54,488100.0,124.7357,125.0406,124.0176,124.4701,488100.0
2020-02-26 09:55:00,126.52,126.87,126.24,126.64,407047.0,124.4504,124.7947,124.175,124.5685,407047.0
2020-02-26 10:00:00,126.59,126.99,126.52,126.66,252028.0,124.5193,124.9127,124.4504,124.5881,252028.0
2020-02-26 10:05:00,126.63,127.18,126.57,127.1,286340.0,124.5586,125.0996,124.4996,125.0209,286340.0
2020-02-26 10:10:00,127.11,127.76,126.97,127.75,255536.0,125.0308,125.6701,124.8931,125.6603,255536.0
2020-02-26 10:15:00,127.71,127.97,127.45,127.66,401024.0,125.621,125.8767,125.3652,125.5718,401024.0
2020-02-26 10:20:00,127.67,127.8,127.0,127.1,259456.0,125.5816,125.7095,124.9226,125.0209,259456.0
2020-02-26 10:25:00,127.11,127.18,126.55,126.56,336584.0,125.0308,125.0996,124.4799,124.4898,336584.0
2020-02-26 10:30:00,126.56,127.23,126.54,127.08,270525.0,124.4898,125.1488,124.4701,125.0013,270525.0
2020-02-26 10:35:00,127.13,127.47,127.01,127.1,193081.0,125.0504,125.3849,124.9324,125.0209,193081.0
2020-02-26 10:40:00,127.11,127.48,127.08,127.34,166719.0,125.0308,125.3947,125.0013,125.257,166719.0
2020-02-26 10:45:00,127.34,127.34,126.87,127.27,227672.0,125.257,125.257,124.7947,125.1882,227672.0
2020-02-26 10:50:00,127.26,127.51,126.96,126.98,209662.0,125.1783,125.4242,124.8832,124.9029,209662.0
2020-02-26 10:55:00,126.98,127.07,126.89,126.93,127967.0,124.9029,124.9914,124.8144,124.8537,127967.0
2020-02-26 11:00:00,126.92,126.97,126.77,126.91,141766.0,124.8439,124.8931,124.6963,124.834,141766.0
2020-02-26 11:05:00,126.91,126.92,126.75,126.78,177590.0,124.834,124.8439,124.6767,124.7062,177590.0
2020-02-26 11:10:00,126.8,126.95,126.6,126.88,188692.0,124.7258,124.8734,124.5291,124.8045,188692.0
2020-02-26 11:15:00,126.88,127.17,126.81,127.1,133520.0,124.8045,125.0898,124.7357,125.0209,133520.0
2020-02-26 11:20:00,127.11,127.13,126.92,126.98,166060.0,125.0308,125.0504,124.8439,124.9029,166060.0
2020-02-26 11:25:00,127.0,127.21,126.97,127.02,245984.0,124.9226,125.1291,124.8931,124.9422,245984.0
2020-02-26 11:30:00,127.0,127.14,126.89,127.08,169055.0,124.9226,125.0603,124.8144,125.0013,169055.0
2020-02-26 11:35:00,127.08,127.1,126.88,127.01,259510.0,125.0013,125.0209,124.8045,124.9324,259510.0
2020-02-26 11:40:00,127.01,127.11,126.83,126.83,189453.0,124.9324,125.0308,124.7554,124.7554,189453.0
2020-02-26 11:45:00,126.84,126.89,126.34,126.37,254115.0,124.7652,124.8144,124.2734,124.3029,254115.0
2020-02-26 11:50:00,126.35,126.37,125.79,125.89,459096.0,124.2832,124.3029,123.7324,123.8307,459096.0
2020-02-26 11:55:00,125.87,126.27,125.82,125.98,183109.0,123.8111,124.2045,123.7619,123.9193,183109.0
2020-02-26 12:00:00,125.98,126.15,125.65,125.69,375711.0,123.9193,124.0865,123.5947,123.634,375711.0
2020-02-26 12:05:00,125.69,125.76,125.12,125.26,536642.0,123.634,123.7029,123.0733,123.211,536642.0
2020-02-26 12:10:00,125.25,125.38,124.86,124.88,750241.0,123.2012,123.3291,122.8176,122.8373,750241.0
2020-02-26 12:15:00,124.89,124.89,124.15,124.33,479551.0,122.8471,122.8471,122.1192,122.2962,479551.0
2020-02-26 12:20:00,124.35,125.22,124.32,125.21,300993.0,122.3159,123.1717,122.2864,123.1619,300993.0
2020-02-26 12:25:00,125.21,125.25,124.74,125.11,292437.0,123.1619,123.2012,122.6995,123.0635,292437.0
2020-02-26 12:30:00,125.12,125.53,125.11,125.4,257379.0,123.0733,123.4766,123.0635,123.3487,257379.0
2020-02-26 12:35:00,125.4,125.42,124.91,125.04,227214.0,123.3487,123.3684,122.8668,122.9946,227214.0
2020-02-26 12:40:00,125.03,125.11,124.6,124.68,306009.0,122.9848,123.0635,122.5618,122.6405,306009.0
2020-02-26 12:45:00,124.68,125.25,124.68,124.97,120267.0,122.6405,123.2012,122.6405,122.9258,120267.0
2020-02-26 12:50:00,124.97,125.12,124.37,124.44,214819.0,122.9258,123.0733,122.3356,122.4044,214819.0
2020-02-26 12:55:00,124.45,124.81,124.24,124.7,232347.0,122.4143,122.7684,122.2077,122.6602,232347.0
2020-02-26 13:00:00,124.71,124.95,124.68,124.81,160119.0,122.67,122.9061,122.6405,122.7684,160119.0
2020-02-26 13:05:00,124.83,124.95,124.25,124.27,209181.0,122.7881,122.9061,122.2176,122.2372,209181.0
2020-02-26 13:10:00,124.27,124.31,123.3,123.57,669132.0,122.2372,122.2766,121.2831,121.5487,669132.0
2020-02-26 13:15:00,123.58,123.96,123.58,123.72,315721.0,121.5585,121.9323,121.5585,121.6962,315721.0
2020-02-26 13:20:00,123.73,123.95,123.55,123.81,275616.0,121.7061,121.9225,121.529,121.7848,275616.0
2020-02-26 13:25:00,123.82,124.1,123.76,123.83,148562.0,121.7946,122.07,121.7356,121.8044,148562.0
2020-02-26 13:30:00,123.82,123.95,123.23,123.23,264788.0,121.7946,121.9225,121.2142,121.2142,264788.0
2020-02-26 13:35:00,123.24,123.43,122.49,122.52,488314.0,121.2241,121.411,120.4863,120.5159,488314.0
2020-02-26 13:40:00,122.51,123.0,122.13,122.64,344574.0,120.506,120.988,120.1322,120.6339,344574.0
2020-02-26 13:45:00,122.66,123.8,122.56,123.6,318868.0,120.6536,121.7749,120.5552,121.5782,318868.0
2020-02-26 13:50:00,123.59,123.8,123.06,123.13,245755.0,121.5684,121.7749,121.047,121.1159,245755.0
2020-02-26 13:55:00,123.13,123.19,122.81,122.93,243450.0,121.1159,121.1749,120.8011,120.9191,243450.0
2020-02-26 14:00:00,122.91,123.43,122.74,123.02,189439.0,120.8995,121.411,120.7323,121.0077,189439.0
2020-02-26 14:05:00,123.03,123.41,122.95,122.97,419594.0,121.0175,121.3913,120.9388,120.9585,419594.0
2020-02-26 14:10:00,123.0,123.2,122.86,123.1,234571.0,120.988,121.1847,120.8503,121.0864,234571.0
2020-02-26 14:15:00,123.11,123.14,122.52,122.56,190065.0,121.0962,121.1257,120.5159,120.5552,190065.0
2020-02-26 14:20:00,122.55,122.9,122.5,122.79,251003.0,120.5454,120.8896,120.4962,120.7814,251003.0
2020-02-26 14:25:00,122.81,123.02,122.69,122.79,290348.0,120.8011,121.0077,120.6831,120.7814,290348.0
2020-02-26 14:30:00,122.78,123.15,122.68,122.87,239749.0,120.7716,121.1355,120.6732,120.8601,239749.0
2020-02-26 14:35:00,122.86,123.19,122.83,123.08,271943.0,120.8503,121.1749,120.8208,121.0667,271943.0
2020-02-26 14:40:00,123.09,123.11,122.55,122.72,226457.0,121.0765,121.0962,120.5454,120.7126,226457.0
2020-02-26 14:45:00,122.72,123.0,122.68,122.98,183138.0,120.7126,120.988,120.6732,120.9683,183138.0
2020-02-26 14:50:00,122.95,123.08,122.75,123.0,115217.0,120.9388,121.0667,120.7421,120.988,115217.0
2020-02-26 14:55:00,123.0,123.3,122.95,123.04,191256.0,120.988,121.2831,120.9388,121.0273,191256.0
2020-02-26 15:00:00,123.05,123.25,122.77,122.98,187733.0,121.0372,121.2339,120.7618,120.9683,187733.0
2020-02-26 15:05:00,122.96,123.38,122.93,123.36,203150.0,120.9487,121.3618,120.9191,121.3421,203150.0
2020-02-26 15:10:00,123.36,123.85,123.26,123.62,212179.0,121.3421,121.8241,121.2438,121.5979,212179.0
2020-02-26 15:15:00,123.62,124.46,123.6,124.11,369327.0,121.5979,122.4241,121.5782,122.0798,369327.0
2020-02-26 15:20:00,124.11,124.14,123.72,123.76,240705.0,122.0798,122.1094,121.6962,121.7356,240705.0
2020-02-26 15:25:00,123.79,123.96,123.53,123.94,224029.0,121.7651,121.9323,121.5093,121.9126,224029.0
2020-02-26 15:30:00,123.92,124.04,123.49,123.57,264227.0,121.893,122.011,121.47,121.5487,264227.0
2020-02-26 15:35:00,123.57,123.79,123.45,123.68,257709.0,121.5487,121.7651,121.4306,121.6569,257709.0
2020-02-26 15:40:00,123.66,123.74,123.42,123.64,254957.0,121.6372,121.7159,121.4011,121.6175,254957.0
2020-02-26 15:45:00,123.64,123.7,123.42,123.52,244785.0,121.6175,121.6766,121.4011,121.4995,244785.0
2020-02-26 15:50:00,123.55,123.8,123.47,123.59,346536.0,121.529,121.7749,121.4503,121.5684,346536.0
2020-02-26 15:55:00,123.59,123.68,123.3,123.4,783395.0,121.5684,121.6569,121.2831,121.3815,783395.0
2020-02-27 09:30:00,119.81,120.37,118.77,119.27,1664546.0,117.8502,118.401,116.8272,117.319,1664546.0
2020-02-27 09:35:00,119.25,119.96,118.77,119.87,637856.0,117.2993,117.9977,116.8272,117.9092,637856.0
2020-02-27 09:40:00,119.89,120.04,119.33,119.36,515346.0,117.9289,118.0764,117.378,117.4075,515346.0
2020-02-27 09:45:00,119.33,119.38,118.72,119.36,516056.0,117.378,117.4272,116.778,117.4075,516056.0
2020-02-27 09:50:00,119.36,120.55,119.15,120.47,455513.0,117.4075,118.5781,117.201,118.4994,455513.0
2020-02-27 09:55:00,120.51,120.79,119.85,120.14,486861.0,118.5387,118.8142,117.8895,118.1748,486861.0
2020-02-27 10:00:00,120.13,120.31,119.54,119.58,348041.0,118.1649,118.342,117.5846,117.6239,348041.0
2020-02-27 10:05:00,119.58,119.69,119.17,119.26,442109.0,117.6239,117.7321,117.2207,117.3092,442109.0
2020-02-27 10:10:00,119.26,120.09,119.23,119.93,308022.0,117.3092,118.1256,117.2797,117.9682,308022.0
2020-02-27 10:15:00,119.92,120.09,119.52,119.88,294498.0,117.9584,118.1256,117.5649,117.919,294498.0
2020-02-27 10:20:00,119.92,120.0,119.4,119.49,240928.0,117.9584,118.0371,117.4469,117.5354,240928.0
2020-02-27 10:25:00,119.47,119.49,118.79,118.82,446318.0,117.5157,117.5354,116.8469,116.8764,446318.0
2020-02-27 10:30:00,118.8,118.92,118.13,118.2,399199.0,116.8567,116.9747,116.1977,116.2665,399199.0
2020-02-27 10:35:00,118.23,119.0,118.0,118.78,601809.0,116.296,117.0534,116.0698,116.837,601809.0
2020-02-27 10:40:00,118.75,119.14,118.55,119.05,464073.0,116.8075,117.1911,116.6108,117.1026,464073.0
2020-02-27 10:45:00,119.05,119.94,119.05,119.58,394233.0,117.1026,117.9781,117.1026,117.6239,394233.0
2020-02-27 10:50:00,119.59,119.91,119.55,119.87,402838.0,117.6338,117.9485,117.5944,117.9092,402838.0
2020-02-27 10:55:00,119.89,120.42,119.55,120.41,316904.0,117.9289,118.4502,117.5944,118.4404,316904.0
2020-02-27 11:00:00,120.38,120.65,120.0,120.43,349024.0,118.4109,118.6764,118.0371,118.46,349024.0
2020-02-27 11:05:00,120.46,121.14,120.17,121.09,386484.0,118.4896,119.1584,118.2043,119.1092,386484.0
2020-02-27 11:10:00,121.07,121.17,120.8,121.04,432746.0,119.0896,119.1879,118.824,119.0601,432746.0
2020-02-27 11:15:00,121.07,121.4,120.91,121.34,239077.0,119.0896,119.4142,118.9322,119.3552,239077.0
2020-02-27 11:20:00,121.33,121.34,120.66,120.74,217110.0,119.3453,119.3552,118.6863,118.765,217110.0
2020-02-27 11:25:00,120.73,120.8,120.46,120.52,188233.0,118.7551,118.824,118.4896,118.5486,188233.0
2020-02-27 11:30:00,120.51,120.87,120.45,120.6,195386.0,118.5387,118.8928,118.4797,118.6273,195386.0
2020-02-27 11:35:00,120.64,120.83,120.27,120.49,212788.0,118.6666,118.8535,118.3027,118.5191,212788.0
2020-02-27 11:40:00,120.46,120.88,120.45,120.72,148273.0,118.4896,118.9027,118.4797,118.7453,148273.0
2020-02-27 11:45:00,120.66,120.87,120.42,120.73,146996.0,118.6863,118.8928,118.4502,118.7551,146996.0
2020-02-27 11:50:00,120.74,120.99,120.54,120.97,165077.0,118.765,119.0109,118.5682,118.9912,165077.0
2020-02-27 11:55:00,120.97,121.47,120.92,121.37,174723.0,118.9912,119.483,118.942,119.3847,174723.0
2020-02-27 12:00:00,121.35,121.41,121.02,121.19,205620.0,119.365,119.424,119.0404,119.2076,205620.0
2020-02-27 12:05:00,121.2,121.79,121.12,121.74,160837.0,119.2174,119.7978,119.1388,119.7486,160837.0
2020-02-27 12:10:00,121.76,122.31,121.75,122.25,233784.0,119.7683,120.3093,119.7585,120.2503,233784.0
2020-02-27 12:15:00,122.25,122.31,121.9,122.22,267765.0,120.2503,120.3093,119.906,120.2208,267765.0
2020-02-27 12:20:00,122.25,122.44,121.57,121.85,316065.0,120.2503,120.4372,119.5814,119.8568,316065.0
2020-02-27 12:25:00,121.87,122.19,121.85,122.12,239737.0,119.8765,120.1913,119.8568,120.1224,239737.0
2020-02-27 12:30:00,122.13,122.55,122.06,122.27,187845.0,120.1322,120.5454,120.0634,120.2699,187845.0
2020-02-27 12:35:00,122.27,122.73,122.19,122.67,133070.0,120.2699,120.7224,120.1913,120.6634,133070.0
2020-02-27 12:40:00,122.64,122.7,122.38,122.62,206675.0,120.6339,120.6929,120.3781,120.6142,206675.0
2020-02-27 12:45:00,122.63,122.69,122.39,122.6,145451.0,120.6241,120.6831,120.388,120.5945,145451.0
2020-02-27 12:50:00,122.63,122.68,122.26,122.44,279972.0,120.6241,120.6732,120.2601,120.4372,279972.0
2020-02-27 12:55:00,122.41,122.52,122.23,122.25,203710.0,120.4077,120.5159,120.2306,120.2503,203710.0
2020-02-27 13:00:00,122.22,122.64,122.08,122.53,242192.0,120.2208,120.6339,120.0831,120.5257,242192.0
2020-02-27 13:05:00,122.53,122.67,122.39,122.61,125555.0,120.5257,120.6634,120.388,120.6044,125555.0
2020-02-27 13:10:00,122.61,122.9,122.55,122.81,126633.0,120.6044,120.8896,120.5454,120.8011,126633.0
2020-02-27 13:15:00,122.8,122.81,122.32,122.46,187421.0,120.7913,120.8011,120.3191,120.4568,187421.0
2020-02-27 13:20:00,122.46,122.53,122.01,122.15,132844.0,120.4568,120.5257,120.0142,120.1519,132844.0
2020-02-27 13:25:00,122.13,122.45,121.81,121.83,163696.0,120.1322,120.447,119.8175,119.8371,163696.0
2020-02-27 13:30:00,121.79,122.06,121.73,121.83,110760.0,119.7978,120.0634,119.7388,119.8371,110760.0
2020-02-27 13:35:00,121.81,121.81,121.22,121.38,136516.0,119.8175,119.8175,119.2371,119.3945,136516.0
2020-02-27 13:40:00,121.36,121.54,120.26,120.41,285405.0,119.3748,119.5519,118.2928,118.4404,285405.0
2020-02-27 13:45:00,120.44,121.03,120.31,120.91,151240.0,118.4699,119.0502,118.342,118.9322,151240.0
2020-02-27 13:50:00,120.88,121.33,120.69,121.21,204472.0,118.9027,119.3453,118.7158,119.2273,204472.0
2020-02-27 13:55:00,121.17,121.33,120.35,120.38,223332.0,119.1879,119.3453,118.3814,118.4109,223332.0
2020-02-27 14:00:00,120.4,120.52,120.09,120.44,193717.0,118.4305,118.5486,118.1256,118.4699,193717.0
2020-02-27 14:05:00,120.44,120.64,120.06,120.29,389795.0,118.4699,118.6666,118.0961,118.3223,389795.0
2020-02-27 14:10:00,120.3,120.46,120.07,120.39,337206.0,118.3322,118.4896,118.1059,118.4207,337206.0
2020-02-27 14:15:00,120.41,120.57,119.78,119.78,229995.0,118.4404,118.5978,117.8207,117.8207,229995.0
2020-02-27 14:20:00,119.83,120.35,119.8,120.24,164661.0,117.8699,118.3814,117.8403,118.2732,164661.0
2020-02-27 14:25:00,120.24,120.71,120.14,120.53,150819.0,118.2732,118.7355,118.1748,118.5584,150819.0
2020-02-27 14:30:00,120.52,120.52,120.05,120.23,107602.0,118.5486,118.5486,118.0863,118.2633,107602.0
2020-02-27 14:35:00,120.22,120.61,120.18,120.45,157622.0,118.2535,118.6371,118.2141,118.4797,157622.0
2020-02-27 14:40:00,120.45,120.58,120.21,120.47,80735.0,118.4797,118.6076,118.2436,118.4994,80735.0
2020-02-27 14:45:00,120.46,120.47,120.0,120.2,161867.0,118.4896,118.4994,118.0371,118.2338,161867.0
2020-02-27 14:50:00,120.21,120.33,119.97,120.15,161283.0,118.2436,118.3617,118.0076,118.1846,161283.0
2020-02-27 14:55:00,120.12,120.12,119.76,119.84,150354.0,118.1551,118.1551,117.801,117.8797,150354.0
2020-02-27 15:00:00,119.84,119.88,119.43,119.8,158867.0,117.8797,117.919,117.4764,117.8403,158867.0
2020-02-27 15:05:00,119.8,120.07,119.62,120.06,196979.0,117.8403,118.1059,117.6633,118.0961,196979.0
2020-02-27 15:10:00,120.06,120.24,119.97,120.01,159841.0,118.0961,118.2732,118.0076,118.0469,159841.0
2020-02-27 15:15:00,120.03,120.13,119.81,119.85,147392.0,118.0666,118.1649,117.8502,117.8895,147392.0
2020-02-27 15:20:00,119.86,119.95,119.5,119.58,167070.0,117.8994,117.9879,117.5453,117.6239,167070.0
2020-02-27 15:25:00,119.59,119.77,119.3,119.3,184059.0,117.6338,117.8108,117.3485,117.3485,184059.0
2020-02-27 15:30:00,119.29,119.37,119.04,119.23,274086.0,117.3387,117.4174,117.0928,117.2797,274086.0
2020-02-27 15:35:00,119.23,119.28,118.9,118.95,278796.0,117.2797,117.3289,116.9551,117.0043,278796.0
2020-02-27 15:40:00,118.95,119.01,118.81,118.92,263331.0,117.0043,117.0633,116.8665,116.9747,263331.0
2020-02-27 15:45:00,118.9,119.37,118.9,119.2,373929.0,116.9551,117.4174,116.9551,117.2502,373929.0
2020-02-27 15:50:00,119.21,119.25,118.71,118.89,588720.0,117.26,117.2993,116.7682,116.9452,588720.0
2020-02-27 15:55:00,118.87,118.95,117.92,117.97,1243971.0,116.9256,117.0043,115.9911,116.0403,1243971.0
2020-02-28 09:30:00,114.51,115.87,113.55,115.81,2086927.0,112.6369,113.9746,111.6926,113.9156,2086927.0
2020-02-28 09:35:00,115.83,116.4,115.22,116.27,678610.0,113.9353,114.496,113.3353,114.3681,678610.0
2020-02-28 09:40:00,116.25,116.47,114.08,114.22,691506.0,114.3484,114.5648,112.2139,112.3516,691506.0
2020-02-28 09:45:00,114.22,116.15,114.18,115.82,619778.0,112.3516,114.2501,112.3123,113.9255,619778.0
2020-02-28 09:50:00,115.82,115.94,114.62,114.76,366947.0,113.9255,114.0435,112.7451,112.8828,366947.0
2020-02-28 09:55:00,114.75,114.81,114.15,114.21,398500.0,112.873,112.932,112.2828,112.3418,398500.0
2020-02-28 10:00:00,114.15,114.34,113.21,113.24,547424.0,112.2828,112.4697,111.3581,111.3877,547424.0
2020-02-28 10:05:00,113.24,114.45,113.21,114.37,558309.0,111.3877,112.5779,111.3581,112.4992,558309.0
2020-02-28 10:10:00,114.38,114.53,114.06,114.36,362155.0,112.509,112.6566,112.1942,112.4893,362155.0
2020-02-28 10:15:00,114.35,115.62,114.24,115.14,523227.0,112.4795,113.7287,112.3713,113.2566,523227.0
2020-02-28 10:20:00,115.17,115.49,114.36,114.49,392950.0,113.2861,113.6008,112.4893,112.6172,392950.0
2020-02-28 10:25:00,114.5,114.85,113.75,113.8,363162.0,112.627,112.9713,111.8893,111.9385,363162.0
2020-02-28 10:30:00,113.78,114.62,113.75,114.57,237223.0,111.9188,112.7451,111.8893,112.6959,237223.0
2020-02-28 10:35:00,114.59,114.8,114.18,114.37,264263.0,112.7156,112.9221,112.3123,112.4992,264263.0
2020-02-28 10:40:00,114.36,114.64,113.95,114.28,259595.0,112.4893,112.7648,112.086,112.4106,259595.0
2020-02-28 10:45:00,114.32,114.68,114.13,114.53,221066.0,112.45,112.8041,112.2631,112.6566,221066.0
2020-02-28 10:50:00,114.52,115.68,114.42,115.58,341569.0,112.6467,113.7877,112.5484,113.6894,341569.0
2020-02-28 10:55:00,115.58,115.63,114.75,115.09,225554.0,113.6894,113.7386,112.873,113.2074,225554.0
2020-02-28 11:00:00,115.07,115.31,114.27,114.85,194483.0,113.1877,113.4238,112.4008,112.9713,194483.0
2020-02-28 11:05:00,114.81,114.88,114.23,114.35,181192.0,112.932,113.0008,112.3615,112.4795,181192.0
2020-02-28 11:10:00,114.37,114.87,114.34,114.8,176611.0,112.4992,112.991,112.4697,112.9221,176611.0
2020-02-28 11:15:00,114.76,115.26,114.71,115.2,184146.0,112.8828,113.3746,112.8336,113.3156,184146.0
2020-02-28 11:20:00,115.2,115.42,115.0,115.37,232673.0,113.3156,113.532,113.1189,113.4828,232673.0
2020-02-28 11:25:00,115.39,115.59,115.05,115.49,292112.0,113.5025,113.6992,113.168,113.6008,292112.0
2020-02-28 11:30:00,115.48,116.13,115.41,115.89,449790.0,113.591,114.2304,113.5222,113.9943,449790.0
2020-02-28 11:35:00,115.9,116.4,115.81,116.34,284698.0,114.0041,114.496,113.9156,114.4369,284698.0
2020-02-28 11:40:00,116.34,117.15,116.26,116.37,485270.0,114.4369,115.2337,114.3583,114.4665,485270.0
2020-02-28 11:45:00,116.35,116.4,115.7,116.02,283956.0,114.4468,114.496,113.8074,114.1222,283956.0
2020-02-28 11:50:00,116.02,116.12,115.07,115.19,240078.0,114.1222,114.2205,113.1877,113.3058,240078.0
2020-02-28 11:55:00,115.21,115.93,115.09,115.75,242940.0,113.3254,114.0337,113.2074,113.8566,242940.0
2020-02-28 12:00:00,115.74,115.78,114.67,115.17,278868.0,113.8468,113.8861,112.7943,113.2861,278868.0
2020-02-28 12:05:00,115.21,115.84,115.17,115.65,224186.0,113.3254,113.9451,113.2861,113.7582,224186.0
2020-02-28 12:10:00,115.65,115.92,115.51,115.63,153603.0,113.7582,114.0238,113.6205,113.7386,153603.0
2020-02-28 12:15:00,115.61,115.73,115.24,115.7,149539.0,113.7189,113.8369,113.3549,113.8074,149539.0
2020-02-28 12:20:00,115.74,116.11,115.55,115.55,213105.0,113.8468,114.2107,113.6599,113.6599,213105.0
2020-02-28 12:25:00,115.51,116.1,115.45,116.09,138957.0,113.6205,114.2009,113.5615,114.191,138957.0
2020-02-28 12:30:00,116.07,116.52,116.07,116.29,300990.0,114.1714,114.614,114.1714,114.3878,300990.0
2020-02-28 12:35:00,116.28,116.73,116.02,116.22,167081.0,114.3779,114.8206,114.1222,114.3189,167081.0
2020-02-28 12:40:00,116.22,116.45,115.86,115.95,147125.0,114.3189,114.5451,113.9648,114.0533,147125.0
2020-02-28 12:45:00,115.95,116.01,115.25,115.54,173038.0,114.0533,114.1123,113.3648,113.65,173038.0
2020-02-28 12:50:00,115.48,116.04,115.41,115.96,314085.0,113.591,114.1419,113.5222,114.0632,314085.0
2020-02-28 12:55:00,115.99,116.64,115.81,116.58,500550.0,114.0927,114.732,113.9156,114.673,500550.0
2020-02-28 13:00:00,116.59,117.13,116.48,116.63,396015.0,114.6829,115.214,114.5747,114.7222,396015.0
2020-02-28 13:05:00,116.65,117.35,116.63,117.17,400286.0,114.7419,115.4304,114.7222,115.2534,400286.0
2020-02-28 13:10:00,117.15,117.18,116.47,116.48,245514.0,115.2337,115.2632,114.5648,114.5747,245514.0
2020-02-28 13:15:00,116.48,116.85,116.24,116.4,211981.0,114.5747,114.9386,114.3386,114.496,211981.0
2020-02-28 13:20:00,116.45,116.71,116.13,116.62,339499.0,114.5451,114.8009,114.2304,114.7124,339499.0
2020-02-28 13:25:00,116.61,117.2,116.61,116.84,204329.0,114.7025,115.2829,114.7025,114.9288,204329.0
2020-02-28 13:30:00,116.79,116.92,115.96,115.99,196340.0,114.8796,115.0075,114.0632,114.0927,196340.0
2020-02-28 13:35:00,115.97,116.25,115.67,116.02,238646.0,114.073,114.3484,113.7779,114.1222,238646.0
2020-02-28 13:40:00,116.07,116.07,115.34,115.42,170073.0,114.1714,114.1714,113.4533,113.532,170073.0
2020-02-28 13:45:00,115.42,115.57,115.0,115.53,246366.0,113.532,113.6795,113.1189,113.6402,246366.0
2020-02-28 13:50:00,115.5,115.55,115.1,115.29,150625.0,113.6107,113.6599,113.2172,113.4041,150625.0
2020-02-28 13:55:00,115.28,115.4,115.02,115.26,142443.0,113.3943,113.5123,113.1385,113.3746,142443.0
2020-02-28 14:00:00,115.26,115.27,114.64,114.64,272831.0,113.3746,113.3844,112.7648,112.7648,272831.0
2020-02-28 14:05:00,114.68,114.82,114.44,114.57,237893.0,112.8041,112.9418,112.568,112.6959,237893.0
2020-02-28 14:10:00,114.57,115.44,114.53,115.28,255694.0,112.6959,113.5517,112.6566,113.3943,255694.0
2020-02-28 14:15:00,115.27,115.64,115.15,115.48,178776.0,113.3844,113.7484,113.2664,113.591,178776.0
2020-02-28 14:20:00,115.47,116.21,115.31,115.76,249866.0,113.5812,114.3091,113.4238,113.8664,249866.0
2020-02-28 14:25:00,115.77,115.96,115.51,115.84,170367.0,113.8763,114.0632,113.6205,113.9451,170367.0
2020-02-28 14:30:00,115.85,116.93,115.74,116.71,294872.0,113.955,115.0173,113.8468,114.8009,294872.0
2020-02-28 14:35:00,116.71,117.13,116.35,116.39,361868.0,114.8009,115.214,114.4468,114.4861,361868.0
2020-02-28 14:40:00,116.42,117.98,116.28,117.93,242585.0,114.5156,116.0501,114.3779,116.0009,242585.0
2020-02-28 14:45:00,117.92,118.31,117.0,117.18,404043.0,115.9911,116.3747,115.0861,115.2632,404043.0
2020-02-28 14:50:00,117.27,117.61,117.09,117.09,338198.0,115.3517,115.6862,115.1747,115.1747,338198.0
2020-02-28 14:55:00,117.09,117.13,116.65,116.77,309078.0,115.1747,115.214,114.7419,114.8599,309078.0
2020-02-28 15:00:00,116.82,117.09,116.69,116.83,297462.0,114.9091,115.1747,114.7812,114.9189,297462.0
2020-02-28 15:05:00,116.83,116.84,116.04,116.63,352315.0,114.9189,114.9288,114.1419,114.7222,352315.0
2020-02-28 15:10:00,116.62,116.73,116.34,116.52,205465.0,114.7124,114.8206,114.4369,114.614,205465.0
2020-02-28 15:15:00,116.52,117.24,116.38,116.89,297454.0,114.614,115.3222,114.4763,114.9779,297454.0
2020-02-28 15:20:00,116.91,116.99,116.28,116.46,189241.0,114.9976,115.0763,114.3779,114.555,189241.0
2020-02-28 15:25:00,116.45,116.65,114.99,115.02,429185.0,114.5451,114.7419,113.109,113.1385,429185.0
2020-02-28 15:30:00,114.98,115.87,114.97,115.63,429717.0,113.0992,113.9746,113.0894,113.7386,429717.0
2020-02-28 15:35:00,115.63,115.89,115.53,115.61,254863.0,113.7386,113.9943,113.6402,113.7189,254863.0
2020-02-28 15:40:00,115.63,115.73,114.66,114.69,499123.0,113.7386,113.8369,112.7844,112.8139,499123.0
2020-02-28 15:45:00,114.7,116.29,114.68,116.09,406099.0,112.8238,114.3878,112.8041,114.191,406099.0
2020-02-28 15:50:00,116.09,116.31,115.82,116.31,429395.0,114.191,114.4074,113.9255,114.4074,429395.0
2020-02-28 15:55:00,116.33,117.69,116.29,117.68,809897.0,114.4271,115.7649,114.3878,115.755,809897.0
2020-03-02 09:30:00,119.13,119.48,117.7,117.83,1290588.0,117.1813,117.5256,115.7747,115.9026,1290588.0
2020-03-02 09:35:00,117.83,117.96,116.45,116.46,453683.0,115.9026,116.0304,114.5451,114.555,453683.0
2020-03-02 09:40:00,116.41,117.78,116.41,117.58,304179.0,114.5058,115.8534,114.5058,115.6567,304179.0
2020-03-02 09:45:00,117.63,118.58,117.6,118.21,373818.0,115.7058,116.6403,115.6763,116.2764,373818.0
2020-03-02 09:50:00,118.21,118.31,117.51,118.03,254640.0,116.2764,116.3747,115.5878,116.0993,254640.0
2020-03-02 09:55:00,118.07,118.16,117.6,117.73,228463.0,116.1386,116.2272,115.6763,115.8042,228463.0
2020-03-02 10:00:00,117.73,117.78,117.32,117.52,281117.0,115.8042,115.8534,115.4009,115.5976,281117.0
2020-03-02 10:05:00,117.48,117.53,117.02,117.26,253828.0,115.5583,115.6075,115.1058,115.3419,253828.0
2020-03-02 10:10:00,117.28,117.66,117.22,117.65,166743.0,115.3616,115.7354,115.3026,115.7255,166743.0
2020-03-02 10:15:00,117.66,117.71,117.1,117.32,208901.0,115.7354,115.7845,115.1845,115.4009,208901.0
2020-03-02 10:20:00,117.34,117.37,116.66,116.74,196288.0,115.4206,115.4501,114.7517,114.8304,196288.0
2020-03-02 10:25:00,116.77,117.02,116.49,116.58,194298.0,114.8599,115.1058,114.5845,114.673,194298.0
2020-03-02 10:30:00,116.59,116.71,116.04,116.13,231881.0,114.6829,114.8009,114.1419,114.2304,231881.0
2020-03-02 10:35:00,116.12,116.6,116.03,116.53,184127.0,114.2205,114.6927,114.132,114.6238,184127.0
2020-03-02 10:40:00,116.54,116.91,116.28,116.86,240616.0,114.6337,114.9976,114.3779,114.9484,240616.0
2020-03-02 10:45:00,116.87,117.54,116.87,117.51,193120.0,114.9583,115.6173,114.9583,115.5878,193120.0
2020-03-02 10:50:00,117.51,117.62,117.17,117.34,229885.0,115.5878,115.696,115.2534,115.4206,229885.0
2020-03-02 10:55:00,117.35,117.41,116.73,116.81,198449.0,115.4304,115.4894,114.8206,114.8993,198449.0
2020-03-02 11:00:00,116.76,117.07,116.74,116.83,163495.0,114.8501,115.155,114.8304,114.9189,163495.0
2020-03-02 11:05:00,116.83,116.96,116.4,116.63,134446.0,114.9189,115.0468,114.496,114.7222,134446.0
2020-03-02 11:10:00,116.62,117.47,116.55,117.31,207448.0,114.7124,115.5485,114.6435,115.3911,207448.0
2020-03-02 11:15:00,117.3,117.48,117.11,117.23,264426.0,115.3812,115.5583,115.1944,115.3124,264426.0
2020-03-02 11:20:00,117.23,117.69,117.22,117.54,202370.0,115.3124,115.7649,115.3026,115.6173,202370.0
2020-03-02 11:25:00,117.55,117.94,117.51,117.75,184646.0,115.6272,116.0108,115.5878,115.8239,184646.0
2020-03-02 11:30:00,117.83,117.98,117.57,117.71,216809.0,115.9026,116.0501,115.6468,115.7845,216809.0
2020-03-02 11:35:00,117.69,118.02,117.59,118.0,280362.0,115.7649,116.0895,115.6665,116.0698,280362.0
2020-03-02 11:40:00,118.01,118.01,117.64,117.8,249612.0,116.0796,116.0796,115.7157,115.8731,249612.0
2020-03-02 11:45:00,117.78,117.98,117.64,117.88,187911.0,115.8534,116.0501,115.7157,115.9518,187911.0
2020-03-02 11:50:00,117.9,118.11,117.72,117.91,292287.0,115.9714,116.178,115.7944,115.9813,292287.0
2020-03-02 11:55:00,117.93,118.17,117.88,117.97,216153.0,116.0009,116.237,115.9518,116.0403,216153.0
2020-03-02 12:00:00,117.96,118.09,117.62,117.73,225964.0,116.0304,116.1583,115.696,115.8042,225964.0
2020-03-02 12:05:00,117.73,118.16,117.7,118.14,270108.0,115.8042,116.2272,115.7747,116.2075,270108.0
2020-03-02 12:10:00,118.16,118.34,117.81,117.88,289442.0,116.2272,116.4042,115.8829,115.9518,289442.0
2020-03-02 12:15:00,117.91,117.95,117.69,117.93,134251.0,115.9813,116.0206,115.7649,116.0009,134251.0
2020-03-02 12:20:00,117.92,118.15,117.64,117.66,200440.0,115.9911,116.2173,115.7157,115.7354,200440.0
2020-03-02 12:25:00,117.69,118.16,117.63,118.1,135683.0,115.7649,116.2272,115.7058,116.1682,135683.0
2020-03-02 12:30:00,118.1,118.44,118.08,118.26,100757.0,116.1682,116.5026,116.1485,116.3255,100757.0
2020-03-02 12:35:00,118.28,118.39,118.12,118.25,130471.0,116.3452,116.4534,116.1878,116.3157,130471.0
2020-03-02 12:40:00,118.25,118.32,117.9,118.04,131674.0,116.3157,116.3846,115.9714,116.1091,131674.0
2020-03-02 12:45:00,118.05,118.21,117.88,117.99,142649.0,116.119,116.2764,115.9518,116.06,142649.0
2020-03-02 12:50:00,118.01,118.2,117.92,118.09,123267.0,116.0796,116.2665,115.9911,116.1583,123267.0
2020-03-02 12:55:00,118.1,118.15,117.86,117.93,104695.0,116.1682,116.2173,115.9321,116.0009,104695.0
2020-03-02 13:00:00,117.92,118.07,117.7,117.9,107367.0,115.9911,116.1386,115.7747,115.9714,107367.0
2020-03-02 13:05:00,117.91,117.91,117.45,117.59,117961.0,115.9813,115.9813,115.5288,115.6665,117961.0
2020-03-02 13:10:00,117.6,117.77,117.4,117.68,92461.0,115.6763,115.8436,115.4796,115.755,92461.0
2020-03-02 13:15:00,117.66,117.77,117.48,117.57,108488.0,115.7354,115.8436,115.5583,115.6468,108488.0
2020-03-02 13:20:00,117.57,117.73,117.46,117.61,79782.0,115.6468,115.8042,115.5386,115.6862,79782.0
2020-03-02 13:25:00,117.62,117.76,117.24,117.48,140951.0,115.696,115.8337,115.3222,115.5583,140951.0
2020-03-02 13:30:00,117.47,117.61,117.16,117.28,123822.0,115.5485,115.6862,115.2435,115.3616,123822.0
2020-03-02 13:35:00,117.27,117.84,117.21,117.82,120239.0,115.3517,115.9124,115.2927,115.8927,120239.0
2020-03-02 13:40:00,117.86,118.02,117.74,117.92,100916.0,115.9321,116.0895,115.814,115.9911,100916.0
2020-03-02 13:45:00,117.93,117.97,117.5,117.61,79007.0,116.0009,116.0403,115.578,115.6862,79007.0
2020-03-02 13:50:00,117.62,117.88,117.32,117.34,103560.0,115.696,115.9518,115.4009,115.4206,103560.0
2020-03-02 13:55:00,117.34,118.04,117.34,118.03,107882.0,115.4206,116.1091,115.4206,116.0993,107882.0
2020-03-02 14:00:00,117.99,118.13,117.82,118.0,118234.0,116.06,116.1977,115.8927,116.0698,118234.0
2020-03-02 14:05:00,117.97,118.28,117.81,118.25,165770.0,116.0403,116.3452,115.8829,116.3157,165770.0
2020-03-02 14:10:00,118.27,118.38,118.0,118.37,111632.0,116.3354,116.4436,116.0698,116.4337,111632.0
2020-03-02 14:15:00,118.36,118.36,118.03,118.1,97546.0,116.4239,116.4239,116.0993,116.1682,97546.0
2020-03-02 14:20:00,118.11,118.23,117.87,117.88,88387.0,116.178,116.296,115.9419,115.9518,88387.0
2020-03-02 14:25:00,117.91,118.14,117.65,117.66,103036.0,115.9813,116.2075,115.7255,115.7354,103036.0
2020-03-02 14:30:00,117.69,117.79,117.44,117.44,106459.0,115.7649,115.8632,115.519,115.519,106459.0
2020-03-02 14:35:00,117.46,117.54,117.02,117.05,128394.0,115.5386,115.6173,115.1058,115.1353,128394.0
2020-03-02 14:40:00,117.03,117.13,116.68,116.9,192096.0,115.1157,115.214,114.7714,114.9878,192096.0
2020-03-02 14:45:00,116.88,117.21,116.6,117.11,175137.0,114.9681,115.2927,114.6927,115.1944,175137.0
2020-03-02 14:50:00,117.11,117.37,116.83,117.31,168696.0,115.1944,115.4501,114.9189,115.3911,168696.0
2020-03-02 14:55:00,117.3,117.39,116.7,116.73,137922.0,115.3812,115.4698,114.7911,114.8206,137922.0
2020-03-02 15:00:00,116.76,117.11,116.66,117.0,202331.0,114.8501,115.1944,114.7517,115.0861,202331.0
2020-03-02 15:05:00,116.98,117.52,116.95,117.35,159802.0,115.0665,115.5976,115.037,115.4304,159802.0
2020-03-02 15:10:00,117.33,117.63,117.14,117.57,152383.0,115.4108,115.7058,115.2239,115.6468,152383.0
2020-03-02 15:15:00,117.53,117.84,117.36,117.55,126219.0,115.6075,115.9124,115.4403,115.6272,126219.0
2020-03-02 15:20:00,117.55,118.02,117.42,118.0,140523.0,115.6272,116.0895,115.4993,116.0698,140523.0
2020-03-02 15:25:00,118.01,118.01,117.79,117.9,162926.0,116.0796,116.0796,115.8632,115.9714,162926.0
2020-03-02 15:30:00,117.91,118.13,117.71,117.78,227748.0,115.9813,116.1977,115.7845,115.8534,227748.0
2020-03-02 15:35:00,117.82,118.35,117.78,118.33,185469.0,115.8927,116.4141,115.8534,116.3944,185469.0
2020-03-02 15:40:00,118.33,118.51,118.2,118.37,179432.0,116.3944,116.5714,116.2665,116.4337,179432.0
2020-03-02 15:45:00,118.38,118.93,118.38,118.91,211827.0,116.4436,116.9846,116.4436,116.9649,211827.0
2020-03-02 15:50:00,118.89,119.65,118.89,119.58,320601.0,116.9452,117.6928,116.9452,117.6239,320601.0
2020-03-02 15:55:00,119.59,119.97,119.24,119.95,742245.0,117.6338,118.0076,117.2895,117.9879,742245.0
2020-03-03 09:30:00,121.13,121.2,119.6,119.65,922307.0,119.1486,119.2174,117.6436,117.6928,922307.0
2020-03-03 09:35:00,119.62,119.88,119.1,119.79,229194.0,117.6633,117.919,117.1518,117.8305,229194.0
2020-03-03 09:40:00,119.76,119.88,118.93,119.04,207998.0,117.801,117.919,116.9846,117.0928,207998.0
2020-03-03 09:45:00,119.06,119.58,118.83,119.26,198441.0,117.1125,117.6239,116.8862,117.3092,198441.0
2020-03-03 09:50:00,119.23,119.29,118.21,118.38,247046.0,117.2797,117.3387,116.2764,116.4436,247046.0
2020-03-03 09:55:00,118.35,118.78,118.27,118.56,195177.0,116.4141,116.837,116.3354,116.6206,195177.0
2020-03-03 10:00:00,118.53,121.78,118.52,121.17,439228.0,116.5911,119.788,116.5813,119.1879,439228.0
2020-03-03 10:05:00,121.22,121.58,120.01,120.02,322341.0,119.2371,119.5912,118.0469,118.0567,322341.0
2020-03-03 10:10:00,120.06,120.45,118.79,119.01,416347.0,118.0961,118.4797,116.8469,117.0633,416347.0
2020-03-03 10:15:00,118.96,119.38,118.43,118.98,288506.0,117.0141,117.4272,116.4928,117.0338,288506.0
2020-03-03 10:20:00,118.95,120.07,118.85,120.07,269845.0,117.0043,118.1059,116.9059,118.1059,269845.0
2020-03-03 10:25:00,120.03,120.18,119.54,119.68,248272.0,118.0666,118.2141,117.5846,117.7223,248272.0
2020-03-03 10:30:00,119.65,120.16,119.33,119.36,151981.0,117.6928,118.1945,117.378,117.4075,151981.0
2020-03-03 10:35:00,119.36,120.19,119.25,119.81,113466.0,117.4075,118.224,117.2993,117.8502,113466.0
2020-03-03 10:40:00,119.79,120.36,119.66,120.29,142372.0,117.8305,118.3912,117.7026,118.3223,142372.0
2020-03-03 10:45:00,120.29,120.58,119.43,119.73,204597.0,118.3223,118.6076,117.4764,117.7715,204597.0
2020-03-03 10:50:00,119.66,119.83,119.12,119.61,142726.0,117.7026,117.8699,117.1715,117.6535,142726.0
2020-03-03 10:55:00,119.58,120.24,119.53,120.16,90020.0,117.6239,118.2732,117.5748,118.1945,90020.0
2020-03-03 11:00:00,120.13,120.34,119.33,119.45,117222.0,118.1649,118.3715,117.378,117.4961,117222.0
2020-03-03 11:05:00,119.45,119.45,118.75,118.84,147517.0,117.4961,117.4961,116.8075,116.8961,147517.0
2020-03-03 11:10:00,118.86,118.91,117.86,117.91,313108.0,116.9157,116.9649,115.9321,115.9813,313108.0
2020-03-03 11:15:00,117.89,118.73,117.85,118.3,188952.0,115.9616,116.7879,115.9222,116.3649,188952.0
2020-03-03 11:20:00,118.32,118.45,117.55,117.63,128507.0,116.3846,116.5124,115.6272,115.7058,128507.0
2020-03-03 11:25:00,117.63,118.09,117.2,117.5,225752.0,115.7058,116.1583,115.2829,115.578,225752.0
2020-03-03 11:30:00,117.46,117.95,117.31,117.93,141296.0,115.5386,116.0206,115.3911,116.0009,141296.0
2020-03-03 11:35:00,117.92,118.42,117.59,118.42,129301.0,115.9911,116.4829,115.6665,116.4829,129301.0
2020-03-03 11:40:00,118.41,118.45,117.87,118.23,96776.0,116.4731,116.5124,115.9419,116.296,96776.0
2020-03-03 11:45:00,118.23,118.35,117.74,117.83,118160.0,116.296,116.4141,115.814,115.9026,118160.0
2020-03-03 11:50:00,117.89,118.45,117.82,118.43,157804.0,115.9616,116.5124,115.8927,116.4928,157804.0
2020-03-03 11:55:00,118.39,118.59,118.28,118.58,119552.0,116.4534,116.6501,116.3452,116.6403,119552.0
2020-03-03 12:00:00,118.56,118.8,118.4,118.8,114669.0,116.6206,116.8567,116.4632,116.8567,114669.0
2020-03-03 12:05:00,118.79,119.17,118.65,119.08,110983.0,116.8469,117.2207,116.7092,117.1321,110983.0
2020-03-03 12:10:00,119.09,119.11,118.44,118.46,99695.0,117.142,117.1616,116.5026,116.5223,99695.0
2020-03-03 12:15:00,118.49,118.63,118.29,118.54,141711.0,116.5518,116.6895,116.355,116.601,141711.0
2020-03-03 12:20:00,118.55,118.7,118.33,118.68,84144.0,116.6108,116.7583,116.3944,116.7387,84144.0
2020-03-03 12:25:00,118.66,118.77,118.08,118.3,85694.0,116.719,116.8272,116.1485,116.3649,85694.0
2020-03-03 12:30:00,118.32,118.43,118.05,118.06,101249.0,116.3846,116.4928,116.119,116.1288,101249.0
2020-03-03 12:35:00,118.06,118.57,117.97,118.53,71752.0,116.1288,116.6305,116.0403,116.5911,71752.0
2020-03-03 12:40:00,118.5,118.65,118.26,118.39,48842.0,116.5616,116.7092,116.3255,116.4534,48842.0
2020-03-03 12:45:00,118.36,118.83,118.34,118.6,62364.0,116.4239,116.8862,116.4042,116.66,62364.0
2020-03-03 12:50:00,118.65,118.73,118.22,118.33,110582.0,116.7092,116.7879,116.2862,116.3944,110582.0
2020-03-03 12:55:00,118.29,118.39,117.99,118.13,82882.0,116.355,116.4534,116.06,116.1977,82882.0
2020-03-03 13:00:00,118.11,118.14,117.62,117.82,90719.0,116.178,116.2075,115.696,115.8927,90719.0
2020-03-03 13:05:00,117.79,117.87,117.61,117.62,82121.0,115.8632,115.9419,115.6862,115.696,82121.0
2020-03-03 13:10:00,117.63,117.83,117.31,117.47,90604.0,115.7058,115.9026,115.3911,115.5485,90604.0
2020-03-03 13:15:00,117.49,117.62,117.1,117.18,110790.0,115.5681,115.696,115.1845,115.2632,110790.0
2020-03-03 13:20:00,117.17,117.37,116.76,116.86,179558.0,115.2534,115.4501,114.8501,114.9484,179558.0
2020-03-03 13:25:00,116.85,116.94,116.42,116.9,173847.0,114.9386,115.0271,114.5156,114.9878,173847.0
2020-03-03 13:30:00,116.86,117.14,116.4,116.98,190274.0,114.9484,115.2239,114.496,115.0665,190274.0
2020-03-03 13:35:00,116.96,117.21,116.75,116.87,206245.0,115.0468,115.2927,114.8402,114.9583,206245.0
2020-03-03 13:40:00,116.86,116.89,116.26,116.3,77832.0,114.9484,114.9779,114.3583,114.3976,77832.0
2020-03-03 13:45:00,116.26,116.68,116.26,116.44,138490.0,114.3583,114.7714,114.3583,114.5353,138490.0
2020-03-03 13:50:00,116.45,116.75,116.38,116.54,91027.0,114.5451,114.8402,114.4763,114.6337,91027.0
2020-03-03 13:55:00,116.54,116.63,116.16,116.25,87996.0,114.6337,114.7222,114.2599,114.3484,87996.0
2020-03-03 14:00:00,116.25,116.52,116.05,116.11,134325.0,114.3484,114.614,114.1517,114.2107,134325.0
2020-03-03 14:05:00,116.11,116.17,115.19,115.2,286093.0,114.2107,114.2697,113.3058,113.3156,286093.0
2020-03-03 14:10:00,115.17,116.32,115.15,116.26,151437.0,113.2861,114.4173,113.2664,114.3583,151437.0
2020-03-03 14:15:00,116.25,116.31,115.6,115.68,96306.0,114.3484,114.4074,113.7091,113.7877,96306.0
2020-03-03 14:20:00,115.61,116.17,115.46,115.61,127427.0,113.7189,114.2697,113.5713,113.7189,127427.0
2020-03-03 14:25:00,115.67,116.77,115.57,116.63,110104.0,113.7779,114.8599,113.6795,114.7222,110104.0
2020-03-03 14:30:00,116.61,116.77,116.28,116.48,136573.0,114.7025,114.8599,114.3779,114.5747,136573.0
2020-03-03 14:35:00,116.48,116.6,115.87,115.88,138380.0,114.5747,114.6927,113.9746,113.9845,138380.0
2020-03-03 14:40:00,115.88,115.91,115.59,115.87,172977.0,113.9845,114.014,113.6992,113.9746,172977.0
2020-03-03 14:45:00,115.78,116.53,115.74,116.46,71289.0,113.8861,114.6238,113.8468,114.555,71289.0
2020-03-03 14:50:00,116.43,117.0,116.12,116.97,96448.0,114.5255,115.0861,114.2205,115.0566,96448.0
2020-03-03 14:55:00,116.98,117.02,116.47,116.6,108268.0,115.0665,115.1058,114.5648,114.6927,108268.0
2020-03-03 15:00:00,116.67,117.45,116.45,117.45,134654.0,114.7615,115.5288,114.5451,115.5288,134654.0
2020-03-03 15:05:00,117.45,117.45,116.84,117.0,110736.0,115.5288,115.5288,114.9288,115.0861,110736.0
2020-03-03 15:10:00,117.08,117.75,116.95,117.55,113886.0,115.1648,115.8239,115.037,115.6272,113886.0
2020-03-03 15:15:00,117.58,117.9,117.34,117.76,138106.0,115.6567,115.9714,115.4206,115.8337,138106.0
2020-03-03 15:20:00,117.77,117.84,116.86,116.94,122619.0,115.8436,115.9124,114.9484,115.0271,122619.0
2020-03-03 15:25:00,116.93,117.95,116.91,117.95,144940.0,115.0173,116.0206,114.9976,116.0206,144940.0
2020-03-03 15:30:00,117.9,117.94,116.92,117.21,155570.0,115.9714,116.0108,115.0075,115.2927,155570.0
2020-03-03 15:35:00,117.25,117.36,116.33,116.53,274527.0,115.3321,115.4403,114.4271,114.6238,274527.0
2020-03-03 15:40:00,116.52,117.35,116.39,117.16,221822.0,114.614,115.4304,114.4861,115.2435,221822.0
2020-03-03 15:45:00,117.19,117.61,116.77,116.94,230143.0,115.273,115.6862,114.8599,115.0271,230143.0
2020-03-03 15:50:00,116.95,116.95,116.04,116.6,356406.0,115.037,115.037,114.1419,114.6927,356406.0
2020-03-03 15:55:00,116.6,117.13,116.06,116.41,533764.0,114.6927,115.214,114.1615,114.5058,533764.0
2020-03-04 09:30:00,118.96,119.2,118.22,118.27,740216.0,117.0141,117.2502,116.2862,116.3354,740216.0
2020-03-04 09:35:00,118.25,118.28,117.09,117.17,248209.0,116.3157,116.3452,115.1747,115.2534,248209.0
2020-03-04 09:40:00,117.29,117.87,117.05,117.14,165101.0,115.3714,115.9419,115.1353,115.2239,165101.0
2020-03-04 09:45:00,117.16,117.53,117.0,117.08,164310.0,115.2435,115.6075,115.0861,115.1648,164310.0
2020-03-04 09:50:00,117.08,117.18,116.62,116.62,174309.0,115.1648,115.2632,114.7124,114.7124,174309.0
2020-03-04 09:55:00,116.65,116.81,116.02,116.3,172246.0,114.7419,114.8993,114.1222,114.3976,172246.0
2020-03-04 10:00:00,116.26,117.1,116.26,116.66,147989.0,114.3583,115.1845,114.3583,114.7517,147989.0
2020-03-04 10:05:00,116.66,116.74,116.11,116.57,186633.0,114.7517,114.8304,114.2107,114.6632,186633.0
2020-03-04 10:10:00,116.58,116.9,116.35,116.83,140887.0,114.673,114.9878,114.4468,114.9189,140887.0
2020-03-04 10:15:00,116.83,117.48,116.75,117.41,204982.0,114.9189,115.5583,114.8402,115.4894,204982.0
2020-03-04 10:20:00,117.41,117.67,117.17,117.55,122796.0,115.4894,115.7452,115.2534,115.6272,122796.0
2020-03-04 10:25:00,117.52,117.59,117.14,117.24,100438.0,115.5976,115.6665,115.2239,115.3222,100438.0
2020-03-04 10:30:00,117.27,117.35,116.77,116.8,110212.0,115.3517,115.4304,114.8599,114.8894,110212.0
2020-03-04 10:35:00,116.82,118.0,116.4,116.61,137507.0,114.9091,116.0698,114.496,114.7025,137507.0
2020-03-04 10:40:00,116.55,116.72,116.25,116.67,94938.0,114.6435,114.8107,114.3484,114.7615,94938.0
2020-03-04 10:45:00,116.65,116.68,116.07,116.32,89171.0,114.7419,114.7714,114.1714,114.4173,89171.0
2020-03-04 10:50:00,116.31,116.39,116.0,116.0,77583.0,114.4074,114.4861,114.1025,114.1025,77583.0
2020-03-04 10:55:00,116.01,116.35,115.85,116.15,144767.0,114.1123,114.4468,113.955,114.2501,144767.0
2020-03-04 11:00:00,116.17,116.45,115.87,115.87,139184.0,114.2697,114.5451,113.9746,113.9746,139184.0
2020-03-04 11:05:00,115.87,116.16,115.81,116.01,142223.0,113.9746,114.2599,113.9156,114.1123,142223.0
2020-03-04 11:10:00,116.02,116.49,115.95,116.47,97099.0,114.1222,114.5845,114.0533,114.5648,97099.0
2020-03-04 11:15:00,116.47,116.55,116.18,116.44,80750.0,114.5648,114.6435,114.2796,114.5353,80750.0
2020-03-04 11:20:00,116.45,116.63,116.07,116.59,77800.0,114.5451,114.7222,114.1714,114.6829,77800.0
2020-03-04 11:25:00,116.59,116.68,116.39,116.68,82681.0,114.6829,114.7714,114.4861,114.7714,82681.0
2020-03-04 11:30:00,116.71,116.87,116.36,116.55,98366.0,114.8009,114.9583,114.4566,114.6435,98366.0
2020-03-04 11:35:00,116.53,116.62,115.88,115.92,92887.0,114.6238,114.7124,113.9845,114.0238,92887.0
2020-03-04 11:40:00,115.95,116.07,115.73,115.95,109144.0,114.0533,114.1714,113.8369,114.0533,109144.0
2020-03-04 11:45:00,115.95,115.99,115.59,115.65,144317.0,114.0533,114.0927,113.6992,113.7582,144317.0
2020-03-04 11:50:00,115.64,115.94,115.58,115.68,100151.0,113.7484,114.0435,113.6894,113.7877,100151.0
2020-03-04 11:55:00,115.69,116.09,115.48,115.86,109756.0,113.7976,114.191,113.591,113.9648,109756.0
2020-03-04 12:00:00,115.88,116.08,115.73,115.99,105968.0,113.9845,114.1812,113.8369,114.0927,105968.0
2020-03-04 12:05:00,116.0,116.11,115.87,116.04,146474.0,114.1025,114.2107,113.9746,114.1419,146474.0
2020-03-04 12:10:00,116.02,116.15,115.87,116.11,85342.0,114.1222,114.2501,113.9746,114.2107,85342.0
2020-03-04 12:15:00,116.13,116.31,116.0,116.04,104735.0,114.2304,114.4074,114.1025,114.1419,104735.0
2020-03-04 12:20:00,116.04,116.2,115.97,116.14,110547.0,114.1419,114.2992,114.073,114.2402,110547.0
2020-03-04 12:25:00,116.14,116.37,116.05,116.31,108585.0,114.2402,114.4665,114.1517,114.4074,108585.0
2020-03-04 12:30:00,116.32,116.55,116.29,116.44,89183.0,114.4173,114.6435,114.3878,114.5353,89183.0
2020-03-04 12:35:00,116.45,116.64,116.39,116.42,58775.0,114.5451,114.732,114.4861,114.5156,58775.0
2020-03-04 12:40:00,116.43,116.49,116.2,116.3,58254.0,114.5255,114.5845,114.2992,114.3976,58254.0
2020-03-04 12:45:00,116.29,116.36,116.18,116.34,83483.0,114.3878,114.4566,114.2796,114.4369,83483.0
2020-03-04 12:50:00,116.37,116.46,116.17,116.45,62755.0,114.4665,114.555,114.2697,114.5451,62755.0
2020-03-04 12:55:00,116.47,116.58,116.31,116.54,50245.0,114.5648,114.673,114.4074,114.6337,50245.0
2020-03-04 13:00:00,116.57,116.93,116.56,116.92,65487.0,114.6632,115.0173,114.6533,115.0075,65487.0
2020-03-04 13:05:00,116.91,117.15,116.88,116.92,121500.0,114.9976,115.2337,114.9681,115.0075,121500.0
2020-03-04 13:10:00,116.93,117.18,116.8,117.18,95346.0,115.0173,115.2632,114.8894,115.2632,95346.0
2020-03-04 13:15:00,117.18,117.5,117.0,117.48,166216.0,115.2632,115.578,115.0861,115.5583,166216.0
2020-03-04 13:20:00,117.47,117.69,117.4,117.66,114442.0,115.5485,115.7649,115.4796,115.7354,114442.0
2020-03-04 13:25:00,117.68,117.74,117.46,117.63,104378.0,115.755,115.814,115.5386,115.7058,104378.0
2020-03-04 13:30:00,117.62,117.72,117.53,117.63,74236.0,115.696,115.7944,115.6075,115.7058,74236.0
2020-03-04 13:35:00,117.63,117.9,117.62,117.7,108341.0,115.7058,115.9714,115.696,115.7747,108341.0
2020-03-04 13:40:00,117.7,117.84,117.68,117.74,55062.0,115.7747,115.9124,115.755,115.814,55062.0
2020-03-04 13:45:00,117.76,118.09,117.64,118.04,96446.0,115.8337,116.1583,115.7157,116.1091,96446.0
2020-03-04 13:50:00,118.07,118.24,118.03,118.22,83139.0,116.1386,116.3059,116.0993,116.2862,83139.0
2020-03-04 13:55:00,118.21,118.22,117.98,118.11,75764.0,116.2764,116.2862,116.0501,116.178,75764.0
2020-03-04 14:00:00,118.1,118.22,117.91,118.01,94201.0,116.1682,116.2862,115.9813,116.0796,94201.0
2020-03-04 14:05:00,118.0,118.1,117.91,118.0,119421.0,116.0698,116.1682,115.9813,116.0698,119421.0
2020-03-04 14:10:00,117.99,118.16,117.91,117.94,125905.0,116.06,116.2272,115.9813,116.0108,125905.0
2020-03-04 14:15:00,117.94,118.1,117.86,117.92,101976.0,116.0108,116.1682,115.9321,115.9911,101976.0
2020-03-04 14:20:00,117.91,118.02,117.8,117.84,97582.0,115.9813,116.0895,115.8731,115.9124,97582.0
2020-03-04 14:25:00,117.86,118.13,117.85,118.08,159506.0,115.9321,116.1977,115.9222,116.1485,159506.0
2020-03-04 14:30:00,118.08,118.36,118.08,118.2,96173.0,116.1485,116.4239,116.1485,116.2665,96173.0
2020-03-04 14:35:00,118.22,118.24,117.83,117.87,67774.0,116.2862,116.3059,115.9026,115.9419,67774.0
2020-03-04 14:40:00,117.87,117.94,117.6,117.73,114379.0,115.9419,116.0108,115.6763,115.8042,114379.0
2020-03-04 14:45:00,117.71,117.71,117.45,117.49,102005.0,115.7845,115.7845,115.5288,115.5681,102005.0
2020-03-04 14:50:00,117.52,117.61,117.24,117.27,103502.0,115.5976,115.6862,115.3222,115.3517,103502.0
2020-03-04 14:55:00,117.29,117.64,117.27,117.48,100599.0,115.3714,115.7157,115.3517,115.5583,100599.0
2020-03-04 15:00:00,117.45,117.67,117.4,117.63,85447.0,115.5288,115.7452,115.4796,115.7058,85447.0
2020-03-04 15:05:00,117.61,117.68,117.37,117.47,95464.0,115.6862,115.755,115.4501,115.5485,95464.0
2020-03-04 15:10:00,117.48,117.77,117.47,117.65,76308.0,115.5583,115.8436,115.5485,115.7255,76308.0
2020-03-04 15:15:00,117.67,117.9,117.64,117.84,95725.0,115.7452,115.9714,115.7157,115.9124,95725.0
2020-03-04 15:20:00,117.86,118.46,117.86,118.43,137480.0,115.9321,116.5223,115.9321,116.4928,137480.0
2020-03-04 15:25:00,118.42,118.65,118.41,118.59,145072.0,116.4829,116.7092,116.4731,116.6501,145072.0
2020-03-04 15:30:00,118.58,119.02,118.57,118.99,171943.0,116.6403,117.0731,116.6305,117.0436,171943.0
2020-03-04 15:35:00,118.98,119.09,118.73,118.93,195523.0,117.0338,117.142,116.7879,116.9846,195523.0
2020-03-04 15:40:00,118.95,118.95,118.44,118.51,148934.0,117.0043,117.0043,116.5026,116.5714,148934.0
2020-03-04 15:45:00,118.46,118.63,118.23,118.46,176409.0,116.5223,116.6895,116.296,116.5223,176409.0
2020-03-04 15:50:00,118.52,118.93,118.46,118.91,325900.0,116.5813,116.9846,116.5223,116.9649,325900.0
2020-03-04 15:55:00,118.9,119.24,118.86,119.16,570642.0,116.9551,117.2895,116.9157,117.2108,570642.0
2020-03-05 09:30:00,116.86,116.96,115.33,115.66,649326.0,114.9484,115.0468,113.4435,113.7681,649326.0
2020-03-05 09:35:00,115.68,116.22,115.3,115.8,231646.0,113.7877,114.3189,113.414,113.9058,231646.0
2020-03-05 09:40:00,115.81,115.84,115.18,115.32,297696.0,113.9156,113.9451,113.2959,113.4336,297696.0
2020-03-05 09:45:00,115.33,115.37,114.53,114.67,556900.0,113.4435,113.4828,112.6566,112.7943,556900.0
2020-03-05 09:50:00,114.64,114.74,113.87,113.94,432336.0,112.7648,112.8631,112.0073,112.0762,432336.0
2020-03-05 09:55:00,113.91,114.03,113.56,114.01,329798.0,112.0467,112.1647,111.7024,112.1451,329798.0
2020-03-05 10:00:00,114.0,114.04,113.55,113.6,427296.0,112.1352,112.1746,111.6926,111.7418,427296.0
2020-03-05 10:05:00,113.59,113.71,113.1,113.45,429421.0,111.7319,111.85,111.2499,111.5942,429421.0
2020-03-05 10:10:00,113.44,114.27,113.43,114.05,264220.0,111.5844,112.4008,111.5745,112.1844,264220.0
2020-03-05 10:15:00,114.05,114.54,113.96,114.52,370171.0,112.1844,112.6664,112.0959,112.6467,370171.0
2020-03-05 10:20:00,114.51,115.18,114.46,114.86,319768.0,112.6369,113.2959,112.5877,112.9812,319768.0
2020-03-05 10:25:00,114.84,114.86,114.54,114.56,181191.0,112.9615,112.9812,112.6664,112.6861,181191.0
2020-03-05 10:30:00,114.54,114.65,114.35,114.5,149384.0,112.6664,112.7746,112.4795,112.627,149384.0
2020-03-05 10:35:00,114.51,114.54,114.11,114.14,143994.0,112.6369,112.6664,112.2434,112.2729,143994.0
2020-03-05 10:40:00,114.16,114.57,114.11,114.17,101275.0,112.2926,112.6959,112.2434,112.3024,101275.0
2020-03-05 10:45:00,114.19,114.78,114.04,114.72,129763.0,112.3221,112.9025,112.1746,112.8434,129763.0
2020-03-05 10:50:00,114.7,115.08,114.58,114.92,99050.0,112.8238,113.1976,112.7057,113.0402,99050.0
2020-03-05 10:55:00,114.95,114.96,114.36,114.41,105771.0,113.0697,113.0795,112.4893,112.5385,105771.0
2020-03-05 11:00:00,114.42,114.69,114.27,114.42,100963.0,112.5484,112.8139,112.4008,112.5484,100963.0
2020-03-05 11:05:00,114.4,114.93,114.38,114.86,108558.0,112.5287,113.05,112.509,112.9812,108558.0
2020-03-05 11:10:00,114.85,115.57,114.69,115.44,218401.0,112.9713,113.6795,112.8139,113.5517,218401.0
2020-03-05 11:15:00,115.42,115.44,115.14,115.26,111658.0,113.532,113.5517,113.2566,113.3746,111658.0
2020-03-05 11:20:00,115.27,115.33,114.67,114.74,105746.0,113.3844,113.4435,112.7943,112.8631,105746.0
2020-03-05 11:25:00,114.71,115.33,114.6,115.33,108538.0,112.8336,113.4435,112.7254,113.4435,108538.0
2020-03-05 11:30:00,115.35,115.48,114.67,114.68,114656.0,113.4631,113.591,112.7943,112.8041,114656.0
2020-03-05 11:35:00,114.7,114.82,114.43,114.47,84307.0,112.8238,112.9418,112.5582,112.5975,84307.0
2020-03-05 11:40:00,114.46,114.57,114.27,114.31,111728.0,112.5877,112.6959,112.4008,112.4402,111728.0
2020-03-05 11:45:00,114.31,114.6,114.19,114.27,97054.0,112.4402,112.7254,112.3221,112.4008,97054.0
2020-03-05 11:50:00,114.29,114.5,114.17,114.32,110274.0,112.4205,112.627,112.3024,112.45,110274.0
2020-03-05 11:55:00,114.3,114.3,113.84,114.03,146716.0,112.4303,112.4303,111.9778,112.1647,146716.0
2020-03-05 12:00:00,114.05,114.23,113.99,114.15,137584.0,112.1844,112.3615,112.1254,112.2828,137584.0
2020-03-05 12:05:00,114.16,114.21,113.9,113.95,118907.0,112.2926,112.3418,112.0369,112.086,118907.0
2020-03-05 12:10:00,113.95,113.97,113.67,113.69,232671.0,112.086,112.1057,111.8106,111.8303,232671.0
2020-03-05 12:15:00,113.7,113.89,113.58,113.65,183393.0,111.8401,112.027,111.7221,111.7909,183393.0
2020-03-05 12:20:00,113.65,113.81,113.62,113.66,114559.0,111.7909,111.9483,111.7614,111.8008,114559.0
2020-03-05 12:25:00,113.67,113.81,113.62,113.73,175081.0,111.8106,111.9483,111.7614,111.8696,175081.0
2020-03-05 12:30:00,113.74,113.88,113.68,113.74,147974.0,111.8795,112.0172,111.8205,111.8795,147974.0
2020-03-05 12:35:00,113.73,113.81,113.25,113.3,268212.0,111.8696,111.9483,111.3975,111.4467,268212.0
2020-03-05 12:40:00,113.3,113.4,112.97,113.0,400400.0,111.4467,111.545,111.1221,111.1516,400400.0
2020-03-05 12:45:00,113.01,113.1,112.55,112.76,361765.0,111.1614,111.2499,110.7089,110.9155,361765.0
2020-03-05 12:50:00,112.76,113.07,112.52,113.03,272415.0,110.9155,111.2204,110.6794,111.1811,272415.0
2020-03-05 12:55:00,113.02,113.06,112.58,112.59,145779.0,111.1713,111.2106,110.7385,110.7483,145779.0
2020-03-05 13:00:00,112.57,112.9,112.49,112.5,219823.0,110.7286,111.0532,110.6499,110.6598,219823.0
2020-03-05 13:05:00,112.5,112.58,112.27,112.36,182958.0,110.6598,110.7385,110.4335,110.522,182958.0
2020-03-05 13:10:00,112.36,112.53,112.14,112.22,291369.0,110.522,110.6893,110.3056,110.3843,291369.0
2020-03-05 13:15:00,112.23,112.41,112.11,112.22,174032.0,110.3942,110.5712,110.2761,110.3843,174032.0
2020-03-05 13:20:00,112.2,112.42,112.11,112.15,167216.0,110.3647,110.5811,110.2761,110.3155,167216.0
2020-03-05 13:25:00,112.16,112.5,112.16,112.49,176803.0,110.3253,110.6598,110.3253,110.6499,176803.0
2020-03-05 13:30:00,112.49,113.05,112.38,112.94,247617.0,110.6499,111.2008,110.5417,111.0926,247617.0
2020-03-05 13:35:00,112.93,113.36,112.92,113.2,208201.0,111.0827,111.5057,111.0729,111.3483,208201.0
2020-03-05 13:40:00,113.2,113.29,113.04,113.15,178829.0,111.3483,111.4368,111.1909,111.2991,178829.0
2020-03-05 13:45:00,113.16,113.73,113.12,113.65,148409.0,111.309,111.8696,111.2696,111.7909,148409.0
2020-03-05 13:50:00,113.65,113.87,113.65,113.71,217937.0,111.7909,112.0073,111.7909,111.85,217937.0
2020-03-05 13:55:00,113.7,114.16,113.66,114.14,147933.0,111.8401,112.2926,111.8008,112.2729,147933.0
2020-03-05 14:00:00,114.11,114.11,113.6,113.77,146118.0,112.2434,112.2434,111.7418,111.909,146118.0
2020-03-05 14:05:00,113.75,114.09,113.75,113.82,135227.0,111.8893,112.2238,111.8893,111.9582,135227.0
2020-03-05 14:10:00,113.82,114.28,113.6,114.14,245983.0,111.9582,112.4106,111.7418,112.2729,245983.0
2020-03-05 14:15:00,114.11,114.13,113.73,113.83,141137.0,112.2434,112.2631,111.8696,111.968,141137.0
2020-03-05 14:20:00,113.83,113.88,113.57,113.57,152235.0,111.968,112.0172,111.7123,111.7123,152235.0
2020-03-05 14:25:00,113.59,113.74,113.44,113.59,172289.0,111.7319,111.8795,111.5844,111.7319,172289.0
2020-03-05 14:30:00,113.59,113.96,113.56,113.81,115807.0,111.7319,112.0959,111.7024,111.9483,115807.0
2020-03-05 14:35:00,113.75,114.3,113.66,114.17,153332.0,111.8893,112.4303,111.8008,112.3024,153332.0
2020-03-05 14:40:00,114.18,114.35,114.0,114.03,134359.0,112.3123,112.4795,112.1352,112.1647,134359.0
2020-03-05 14:45:00,114.01,114.02,113.52,113.82,136918.0,112.1451,112.1549,111.6631,111.9582,136918.0
2020-03-05 14:50:00,113.82,113.9,113.49,113.52,142368.0,111.9582,112.0369,111.6336,111.6631,142368.0
2020-03-05 14:55:00,113.51,113.9,113.48,113.86,151928.0,111.6532,112.0369,111.6237,111.9975,151928.0
2020-03-05 15:00:00,113.88,113.9,113.51,113.54,143268.0,112.0172,112.0369,111.6532,111.6827,143268.0
2020-03-05 15:05:00,113.54,113.72,113.44,113.69,131102.0,111.6827,111.8598,111.5844,111.8303,131102.0
2020-03-05 15:10:00,113.7,113.8,113.14,113.29,217495.0,111.8401,111.9385,111.2893,111.4368,217495.0
2020-03-05 15:15:00,113.31,113.39,113.07,113.15,120794.0,111.4565,111.5352,111.2204,111.2991,120794.0
2020-03-05 15:20:00,113.15,113.35,113.07,113.22,177600.0,111.2991,111.4959,111.2204,111.368,177600.0
2020-03-05 15:25:00,113.21,113.46,113.01,113.37,162701.0,111.3581,111.6041,111.1614,111.5155,162701.0
2020-03-05 15:30:00,113.3,114.0,113.12,113.68,263178.0,111.4467,112.1352,111.2696,111.8205,263178.0
2020-03-05 15:35:00,113.68,113.94,113.53,113.69,239729.0,111.8205,112.0762,111.6729,111.8303,239729.0
2020-03-05 15:40:00,113.7,113.83,113.3,113.71,263790.0,111.8401,111.968,111.4467,111.85,263790.0
2020-03-05 15:45:00,113.69,113.96,113.5,113.7,303553.0,111.8303,112.0959,111.6434,111.8401,303553.0
2020-03-05 15:50:00,113.71,114.29,113.6,113.95,398122.0,111.85,112.4205,111.7418,112.086,398122.0
2020-03-05 15:55:00,113.92,114.3,113.51,113.98,707515.0,112.0565,112.4303,111.6532,112.1155,707515.0
2020-03-06 09:30:00,110.76,111.01,110.32,110.64,977921.0,108.9482,109.1941,108.5154,108.8302,977921.0
2020-03-06 09:35:00,110.63,111.64,110.41,111.53,407309.0,108.8203,109.8138,108.6039,109.7056,407309.0
2020-03-06 09:40:00,111.51,111.86,110.78,111.72,334566.0,109.686,110.0302,108.9679,109.8925,334566.0
2020-03-06 09:45:00,111.75,111.75,110.8,110.87,401270.0,109.922,109.922,108.9876,109.0564,401270.0
2020-03-06 09:50:00,110.84,110.92,110.47,110.9,281184.0,109.0269,109.1056,108.663,109.0859,281184.0
2020-03-06 09:55:00,110.89,111.39,110.76,111.3,239694.0,109.0761,109.5679,108.9482,109.4794,239694.0
2020-03-06 10:00:00,111.28,112.21,111.26,112.06,266411.0,109.4597,110.3745,109.44,110.227,266411.0
2020-03-06 10:05:00,112.06,112.41,111.73,111.81,367277.0,110.227,110.5712,109.9024,109.981,367277.0
2020-03-06 10:10:00,111.79,112.69,111.69,112.48,233347.0,109.9614,110.8467,109.863,110.6401,233347.0
2020-03-06 10:15:00,112.44,113.04,112.43,112.75,194814.0,110.6007,111.1909,110.5909,110.9057,194814.0
2020-03-06 10:20:00,112.73,113.32,112.67,112.87,263167.0,110.886,111.4663,110.827,111.0237,263167.0
2020-03-06 10:25:00,112.88,113.92,112.77,113.68,292219.0,111.0335,112.0565,110.9253,111.8205,292219.0
2020-03-06 10:30:00,113.67,114.4,113.53,113.73,369439.0,111.8106,112.5287,111.6729,111.8696,369439.0
2020-03-06 10:35:00,113.73,114.12,113.37,113.99,231153.0,111.8696,112.2533,111.5155,112.1254,231153.0
2020-03-06 10:40:00,113.94,114.29,113.81,114.06,313287.0,112.0762,112.4205,111.9483,112.1942,313287.0
2020-03-06 10:45:00,114.07,114.59,113.91,114.59,254347.0,112.2041,112.7156,112.0467,112.7156,254347.0
2020-03-06 10:50:00,114.58,115.03,114.28,114.32,295520.0,112.7057,113.1484,112.4106,112.45,295520.0
2020-03-06 10:55:00,114.34,114.41,113.85,114.29,234404.0,112.4697,112.5385,111.9877,112.4205,234404.0
2020-03-06 11:00:00,114.32,114.54,114.07,114.11,289189.0,112.45,112.6664,112.2041,112.2434,289189.0
2020-03-06 11:05:00,114.11,114.38,113.99,114.18,144161.0,112.2434,112.509,112.1254,112.3123,144161.0
2020-03-06 11:10:00,114.14,114.14,113.37,113.43,190774.0,112.2729,112.2729,111.5155,111.5745,190774.0
2020-03-06 11:15:00,113.45,113.84,113.18,113.64,162479.0,111.5942,111.9778,111.3286,111.7811,162479.0
2020-03-06 11:20:00,113.62,113.8,113.5,113.54,125286.0,111.7614,111.9385,111.6434,111.6827,125286.0
2020-03-06 11:25:00,113.52,113.78,112.94,113.25,269755.0,111.6631,111.9188,111.0926,111.3975,269755.0
2020-03-06 11:30:00,113.25,113.58,113.14,113.37,233745.0,111.3975,111.7221,111.2893,111.5155,233745.0
2020-03-06 11:35:00,113.37,113.62,113.22,113.54,142029.0,111.5155,111.7614,111.368,111.6827,142029.0
2020-03-06 11:40:00,113.52,113.53,113.15,113.23,130521.0,111.6631,111.6729,111.2991,111.3778,130521.0
2020-03-06 11:45:00,113.24,113.29,112.94,112.95,166140.0,111.3877,111.4368,111.0926,111.1024,166140.0
2020-03-06 11:50:00,112.98,113.65,112.92,113.57,208939.0,111.1319,111.7909,111.0729,111.7123,208939.0
2020-03-06 11:55:00,113.57,113.69,113.3,113.52,137127.0,111.7123,111.8303,111.4467,111.6631,137127.0
2020-03-06 12:00:00,113.5,113.66,113.27,113.28,192335.0,111.6434,111.8008,111.4172,111.427,192335.0
2020-03-06 12:05:00,113.27,113.32,113.01,113.07,139883.0,111.4172,111.4663,111.1614,111.2204,139883.0
2020-03-06 12:10:00,113.06,113.17,112.85,113.03,149971.0,111.2106,111.3188,111.004,111.1811,149971.0
2020-03-06 12:15:00,113.01,113.18,112.72,112.81,153822.0,111.1614,111.3286,110.8762,110.9647,153822.0
2020-03-06 12:20:00,112.81,113.15,112.76,112.83,134805.0,110.9647,111.2991,110.9155,110.9844,134805.0
2020-03-06 12:25:00,112.83,112.89,112.67,112.74,127935.0,110.9844,111.0434,110.827,110.8958,127935.0
2020-03-06 12:30:00,112.75,113.1,112.64,113.0,175751.0,110.9057,111.2499,110.7975,111.1516,175751.0
2020-03-06 12:35:00,113.02,113.59,112.86,113.21,143256.0,111.1713,111.7319,111.0139,111.3581,143256.0
2020-03-06 12:40:00,113.23,113.43,113.13,113.43,67032.0,111.3778,111.5745,111.2795,111.5745,67032.0
2020-03-06 12:45:00,113.42,113.68,113.18,113.29,99786.0,111.5647,111.8205,111.3286,111.4368,99786.0
2020-03-06 12:50:00,113.25,113.29,113.1,113.2,84285.0,111.3975,111.4368,111.2499,111.3483,84285.0
2020-03-06 12:55:00,113.21,113.66,113.15,113.61,100080.0,111.3581,111.8008,111.2991,111.7516,100080.0
2020-03-06 13:00:00,113.61,113.9,113.56,113.69,85414.0,111.7516,112.0369,111.7024,111.8303,85414.0
2020-03-06 13:05:00,113.71,113.96,113.65,113.73,69487.0,111.85,112.0959,111.7909,111.8696,69487.0
2020-03-06 13:10:00,113.75,113.88,113.51,113.6,88267.0,111.8893,112.0172,111.6532,111.7418,88267.0
2020-03-06 13:15:00,113.6,113.83,113.6,113.66,89647.0,111.7418,111.968,111.7418,111.8008,89647.0
2020-03-06 13:20:00,113.68,114.37,113.67,114.28,131763.0,111.8205,112.4992,111.8106,112.4106,131763.0
2020-03-06 13:25:00,114.28,114.28,113.95,114.03,127505.0,112.4106,112.4106,112.086,112.1647,127505.0
2020-03-06 13:30:00,114.04,114.18,113.81,113.91,86170.0,112.1746,112.3123,111.9483,112.0467,86170.0
2020-03-06 13:35:00,113.89,114.09,113.66,113.96,74936.0,112.027,112.2238,111.8008,112.0959,74936.0
2020-03-06 13:40:00,113.94,114.15,113.8,113.85,73857.0,112.0762,112.2828,111.9385,111.9877,73857.0
2020-03-06 13:45:00,113.86,113.9,113.46,113.55,143175.0,111.9975,112.0369,111.6041,111.6926,143175.0
2020-03-06 13:50:00,113.57,113.67,113.25,113.35,192514.0,111.7123,111.8106,111.3975,111.4959,192514.0
2020-03-06 13:55:00,113.32,113.57,113.29,113.43,88162.0,111.4663,111.7123,111.4368,111.5745,88162.0
2020-03-06 14:00:00,113.46,113.46,113.11,113.25,130823.0,111.6041,111.6041,111.2598,111.3975,130823.0
2020-03-06 14:05:00,113.26,113.35,113.13,113.17,112199.0,111.4073,111.4959,111.2795,111.3188,112199.0
2020-03-06 14:10:00,113.21,113.47,113.13,113.29,109490.0,111.3581,111.6139,111.2795,111.4368,109490.0
2020-03-06 14:15:00,113.27,113.43,113.07,113.1,116429.0,111.4172,111.5745,111.2204,111.2499,116429.0
2020-03-06 14:20:00,113.12,113.34,112.91,113.25,124101.0,111.2696,111.486,111.0631,111.3975,124101.0
2020-03-06 14:25:00,113.29,113.6,113.29,113.48,109299.0,111.4368,111.7418,111.4368,111.6237,109299.0
2020-03-06 14:30:00,113.5,113.56,113.26,113.27,150254.0,111.6434,111.7024,111.4073,111.4172,150254.0
2020-03-06 14:35:00,113.27,113.32,112.74,112.91,243019.0,111.4172,111.4663,110.8958,111.0631,243019.0
2020-03-06 14:40:00,112.91,112.93,112.57,112.62,127451.0,111.0631,111.0827,110.7286,110.7778,127451.0
2020-03-06 14:45:00,112.62,112.88,112.34,112.35,143083.0,110.7778,111.0335,110.5024,110.5122,143083.0
2020-03-06 14:50:00,112.35,112.5,112.09,112.5,177639.0,110.5122,110.6598,110.2565,110.6598,177639.0
2020-03-06 14:55:00,112.51,112.7,112.31,112.31,105866.0,110.6696,110.8565,110.4729,110.4729,105866.0
2020-03-06 15:00:00,112.3,112.5,112.04,112.26,132145.0,110.463,110.6598,110.2073,110.4237,132145.0
2020-03-06 15:05:00,112.28,112.4,112.1,112.16,110575.0,110.4434,110.5614,110.2663,110.3253,110575.0
2020-03-06 15:10:00,112.16,112.71,112.11,112.33,151959.0,110.3253,110.8663,110.2761,110.4925,151959.0
2020-03-06 15:15:00,112.3,113.09,112.27,113.06,153434.0,110.463,111.2401,110.4335,111.2106,153434.0
2020-03-06 15:20:00,113.05,113.12,112.77,113.1,113779.0,111.2008,111.2696,110.9253,111.2499,113779.0
2020-03-06 15:25:00,113.08,113.17,112.76,112.88,183595.0,111.2303,111.3188,110.9155,111.0335,183595.0
2020-03-06 15:30:00,112.86,113.78,112.7,113.64,204778.0,111.0139,111.9188,110.8565,111.7811,204778.0
2020-03-06 15:35:00,113.63,113.98,113.32,113.39,264859.0,111.7713,112.1155,111.4663,111.5352,264859.0
2020-03-06 15:40:00,113.42,113.86,113.23,113.82,276574.0,111.5647,111.9975,111.3778,111.9582,276574.0
2020-03-06 15:45:00,113.84,114.33,113.74,114.29,387267.0,111.9778,112.4598,111.8795,112.4205,387267.0
2020-03-06 15:50:00,114.28,115.27,114.24,114.97,783852.0,112.4106,113.3844,112.3713,113.0894,783852.0
2020-03-06 15:55:00,114.96,115.87,114.95,115.27,1380796.0,113.0795,113.9746,113.0697,113.3844,1380796.0
2020-03-09 09:30:00,108.69,109.78,108.0,109.05,1243025.0,106.9121,107.9843,106.2334,107.2662,1243025.0
2020-03-09 09:35:00,109.05,109.05,109.05,109.05,0.0,107.2662,107.2662,107.2662,107.2662,0.0
2020-03-09 09:40:00,109.05,109.05,109.05,109.05,0.0,107.2662,107.2662,107.2662,107.2662,0.0
2020-03-09 09:45:00,109.05,109.05,109.05,109.05,0.0,107.2662,107.2662,107.2662,107.2662,0.0
2020-03-09 09:50:00,108.0,109.0,108.0,108.32,689866.0,106.2334,107.217,106.2334,106.5481,689866.0
2020-03-09 09:55:00,108.33,110.43,108.06,109.83,628618.0,106.558,108.6236,106.2924,108.0334,628618.0
2020-03-09 10:00:00,109.78,110.06,108.25,108.25,546389.0,107.9843,108.2597,106.4793,106.4793,546389.0
2020-03-09 10:05:00,108.21,109.8,108.16,109.61,340671.0,106.4399,108.0039,106.3908,107.817,340671.0
2020-03-09 10:10:00,109.5,109.78,109.16,109.31,211215.0,107.7088,107.9843,107.3744,107.5219,211215.0
2020-03-09 10:15:00,109.35,109.99,109.31,109.62,286933.0,107.5613,108.1908,107.5219,107.8269,286933.0
2020-03-09 10:20:00,109.64,109.79,108.75,109.04,267434.0,107.8465,107.9941,106.9711,107.2564,267434.0
2020-03-09 10:25:00,109.05,109.89,108.93,109.61,229552.0,107.2662,108.0925,107.1482,107.817,229552.0
2020-03-09 10:30:00,109.56,110.1,109.5,109.78,269954.0,107.7679,108.299,107.7088,107.9843,269954.0
2020-03-09 10:35:00,109.78,109.83,108.92,109.21,285497.0,107.9843,108.0334,107.1383,107.4236,285497.0
2020-03-09 10:40:00,109.21,109.48,108.74,109.02,208662.0,107.4236,107.6892,106.9613,107.2367,208662.0
2020-03-09 10:45:00,109.04,109.15,108.58,108.6,185746.0,107.2564,107.3646,106.8039,106.8236,185746.0
2020-03-09 10:50:00,108.58,108.58,107.64,107.66,363788.0,106.8039,106.8039,105.8793,105.8989,363788.0
2020-03-09 10:55:00,107.62,108.01,107.5,107.61,314313.0,105.8596,106.2432,105.7415,105.8497,314313.0
2020-03-09 11:00:00,107.63,107.75,107.0,107.2,415531.0,105.8694,105.9875,105.2497,105.4465,415531.0
2020-03-09 11:05:00,107.19,107.47,107.09,107.46,170961.0,105.4366,105.712,105.3383,105.7022,170961.0
2020-03-09 11:10:00,107.47,107.82,107.26,107.47,199958.0,105.712,106.0563,105.5055,105.712,199958.0
2020-03-09 11:15:00,107.45,108.01,107.39,107.67,242427.0,105.6924,106.2432,105.6333,105.9088,242427.0
2020-03-09 11:20:00,107.63,107.77,107.3,107.63,295957.0,105.8694,106.0071,105.5448,105.8694,295957.0
2020-03-09 11:25:00,107.64,107.9,107.1,107.22,217904.0,105.8793,106.135,105.3481,105.4661,217904.0
2020-03-09 11:30:00,107.23,107.24,106.51,106.54,418563.0,105.476,105.4858,104.7677,104.7973,418563.0
2020-03-09 11:35:00,106.54,107.5,106.4,107.04,385782.0,104.7973,105.7415,104.6595,105.2891,385782.0
2020-03-09 11:40:00,107.04,107.51,106.99,107.45,219937.0,105.2891,105.7514,105.2399,105.6924,219937.0
2020-03-09 11:45:00,107.45,108.0,107.28,107.97,256535.0,105.6924,106.2334,105.5251,106.2039,256535.0
2020-03-09 11:50:00,107.97,108.59,107.95,108.09,276846.0,106.2039,106.8137,106.1842,106.3219,276846.0
2020-03-09 11:55:00,108.09,108.17,107.63,107.63,270991.0,106.3219,106.4006,105.8694,105.8694,270991.0
2020-03-09 12:00:00,107.59,107.82,107.5,107.77,214422.0,105.8301,106.0563,105.7415,106.0071,214422.0
2020-03-09 12:05:00,107.75,108.16,107.73,108.07,210567.0,105.9875,106.3908,105.9678,106.3022,210567.0
2020-03-09 12:10:00,108.06,108.39,107.97,108.0,195349.0,106.2924,106.617,106.2039,106.2334,195349.0
2020-03-09 12:15:00,108.03,108.19,107.49,107.6,148684.0,106.2629,106.4203,105.7317,105.8399,148684.0
2020-03-09 12:20:00,107.57,107.66,107.03,107.08,153396.0,105.8104,105.8989,105.2792,105.3284,153396.0
2020-03-09 12:25:00,107.09,107.16,106.88,107.06,228453.0,105.3383,105.4071,105.1317,105.3087,228453.0
2020-03-09 12:30:00,107.06,107.21,106.88,106.96,206632.0,105.3087,105.4563,105.1317,105.2104,206632.0
2020-03-09 12:35:00,106.96,107.17,106.71,107.15,161693.0,105.2104,105.4169,104.9645,105.3973,161693.0
2020-03-09 12:40:00,107.13,107.44,106.88,106.95,223538.0,105.3776,105.6825,105.1317,105.2005,223538.0
2020-03-09 12:45:00,106.99,107.21,106.85,106.95,176924.0,105.2399,105.4563,105.1022,105.2005,176924.0
2020-03-09 12:50:00,106.97,107.14,106.8,106.94,102169.0,105.2202,105.3874,105.053,105.1907,102169.0
2020-03-09 12:55:00,106.92,107.1,106.81,107.02,130201.0,105.171,105.3481,105.0628,105.2694,130201.0
2020-03-09 13:00:00,107.01,107.64,106.82,107.39,227031.0,105.2596,105.8793,105.0727,105.6333,227031.0
2020-03-09 13:05:00,107.39,107.56,106.99,107.27,178486.0,105.6333,105.8006,105.2399,105.5153,178486.0
2020-03-09 13:10:00,107.26,107.85,107.17,107.8,145095.0,105.5055,106.0858,105.4169,106.0366,145095.0
2020-03-09 13:15:00,107.79,107.82,107.47,107.72,207614.0,106.0268,106.0563,105.712,105.9579,207614.0
2020-03-09 13:20:00,107.69,107.72,107.32,107.51,119698.0,105.9284,105.9579,105.5645,105.7514,119698.0
2020-03-09 13:25:00,107.53,107.81,107.11,107.27,186665.0,105.7711,106.0465,105.3579,105.5153,186665.0
2020-03-09 13:30:00,107.29,107.3,106.61,106.61,119519.0,105.535,105.5448,104.8661,104.8661,119519.0
2020-03-09 13:35:00,106.65,106.82,106.55,106.68,134444.0,104.9055,105.0727,104.8071,104.935,134444.0
2020-03-09 13:40:00,106.68,106.85,106.12,106.23,161991.0,104.935,105.1022,104.3841,104.4923,161991.0
2020-03-09 13:45:00,106.23,106.54,106.15,106.38,138735.0,104.4923,104.7973,104.4136,104.6399,138735.0
2020-03-09 13:50:00,106.37,106.39,105.92,105.97,274928.0,104.63,104.6497,104.1874,104.2366,274928.0
2020-03-09 13:55:00,106.01,106.32,105.89,105.95,141902.0,104.2759,104.5808,104.1579,104.2169,141902.0
2020-03-09 14:00:00,105.95,106.09,105.4,105.44,190057.0,104.2169,104.3546,103.6759,103.7152,190057.0
2020-03-09 14:05:00,105.41,105.82,105.28,105.44,244854.0,103.6857,104.089,103.5579,103.7152,244854.0
2020-03-09 14:10:00,105.43,106.05,105.41,106.05,135040.0,103.7054,104.3153,103.6857,104.3153,135040.0
2020-03-09 14:15:00,106.06,106.6,106.06,106.11,167346.0,104.3251,104.8563,104.3251,104.3743,167346.0
2020-03-09 14:20:00,106.15,106.43,105.8,105.92,138130.0,104.4136,104.6891,104.0694,104.1874,138130.0
2020-03-09 14:25:00,105.88,105.88,105.33,105.33,178233.0,104.148,104.148,103.607,103.607,178233.0
2020-03-09 14:30:00,105.32,105.5,105.08,105.19,183256.0,103.5972,103.7743,103.3611,103.4693,183256.0
2020-03-09 14:35:00,105.24,105.9,105.16,105.71,158234.0,103.5185,104.1677,103.4398,103.9808,158234.0
2020-03-09 14:40:00,105.69,105.85,105.02,105.28,168091.0,103.9612,104.1185,103.3021,103.5579,168091.0
2020-03-09 14:45:00,105.29,105.8,105.12,105.25,156776.0,103.5677,104.0694,103.4005,103.5284,156776.0
2020-03-09 14:50:00,105.23,106.31,105.23,106.09,234908.0,103.5087,104.571,103.5087,104.3546,234908.0
2020-03-09 14:55:00,106.09,106.46,105.85,106.0,167390.0,104.3546,104.7186,104.1185,104.2661,167390.0
2020-03-09 15:00:00,106.02,106.6,105.58,106.32,179825.0,104.2858,104.8563,103.853,104.5808,179825.0
2020-03-09 15:05:00,106.36,106.5,105.82,106.06,174971.0,104.6202,104.7579,104.089,104.3251,174971.0
2020-03-09 15:10:00,106.04,106.04,105.66,105.77,157623.0,104.3054,104.3054,103.9316,104.0398,157623.0
2020-03-09 15:15:00,105.76,106.36,105.71,105.95,205852.0,104.03,104.6202,103.9808,104.2169,205852.0
2020-03-09 15:20:00,105.95,106.76,105.78,106.61,235571.0,104.2169,105.0137,104.0497,104.8661,235571.0
2020-03-09 15:25:00,106.62,107.06,106.49,106.56,213345.0,104.8759,105.3087,104.7481,104.8169,213345.0
2020-03-09 15:30:00,106.54,106.59,105.97,106.18,215607.0,104.7973,104.8464,104.2366,104.4431,215607.0
2020-03-09 15:35:00,106.21,106.72,106.2,106.39,216514.0,104.4726,104.9743,104.4628,104.6497,216514.0
2020-03-09 15:40:00,106.4,106.54,106.11,106.28,268669.0,104.6595,104.7973,104.3743,104.5415,268669.0
2020-03-09 15:45:00,106.29,106.56,105.94,106.28,386266.0,104.5513,104.8169,104.2071,104.5415,386266.0
2020-03-09 15:50:00,106.28,106.28,105.58,105.77,516377.0,104.5415,104.5415,103.853,104.0398,516377.0
2020-03-09 15:55:00,105.76,105.76,104.28,104.29,1188542.0,104.03,104.03,102.5742,102.5841,1188542.0
2020-03-10 09:30:00,108.1,109.69,107.81,108.66,924828.0,106.3317,107.8957,106.0465,106.8826,924828.0
2020-03-10 09:35:00,108.66,108.83,107.93,108.04,310890.0,106.8826,107.0498,106.1645,106.2727,310890.0
2020-03-10 09:40:00,108.0,108.14,107.07,107.18,256224.0,106.2334,106.3711,105.3186,105.4268,256224.0
2020-03-10 09:45:00,107.22,107.43,106.6,107.38,227624.0,105.4661,105.6727,104.8563,105.6235,227624.0
2020-03-10 09:50:00,107.32,108.17,107.17,108.08,188120.0,105.5645,106.4006,105.4169,106.3121,188120.0
2020-03-10 09:55:00,108.1,108.69,107.84,108.11,204500.0,106.3317,106.9121,106.076,106.3416,204500.0
2020-03-10 10:00:00,108.12,108.13,107.51,107.55,181573.0,106.3514,106.3612,105.7514,105.7907,181573.0
2020-03-10 10:05:00,107.52,108.0,107.32,107.95,163557.0,105.7612,106.2334,105.5645,106.1842,163557.0
2020-03-10 10:10:00,107.94,108.05,107.52,107.56,172348.0,106.1744,106.2826,105.7612,105.8006,172348.0
2020-03-10 10:15:00,107.56,107.69,107.25,107.42,175027.0,105.8006,105.9284,105.4956,105.6629,175027.0
2020-03-10 10:20:00,107.39,107.72,107.36,107.48,169068.0,105.6333,105.9579,105.6038,105.7219,169068.0
2020-03-10 10:25:00,107.48,107.53,107.22,107.28,176243.0,105.7219,105.7711,105.4661,105.5251,176243.0
2020-03-10 10:30:00,107.3,107.4,106.81,107.01,199620.0,105.5448,105.6432,105.0628,105.2596,199620.0
2020-03-10 10:35:00,107.0,107.2,106.41,106.54,177085.0,105.2497,105.4465,104.6694,104.7973,177085.0
2020-03-10 10:40:00,106.55,106.67,105.95,106.56,334393.0,104.8071,104.9251,104.2169,104.8169,334393.0
2020-03-10 10:45:00,106.53,106.75,105.85,105.95,303208.0,104.7874,105.0038,104.1185,104.2169,303208.0
2020-03-10 10:50:00,105.94,106.02,105.63,105.83,190216.0,104.2071,104.2858,103.9021,104.0989,190216.0
2020-03-10 10:55:00,105.82,106.11,105.19,105.3,315651.0,104.089,104.3743,103.4693,103.5775,315651.0
2020-03-10 11:00:00,105.3,105.72,105.2,105.45,196824.0,103.5775,103.9907,103.4792,103.7251,196824.0
2020-03-10 11:05:00,105.48,105.97,105.38,105.86,156335.0,103.7546,104.2366,103.6562,104.1284,156335.0
2020-03-10 11:10:00,105.84,105.9,105.22,105.23,128309.0,104.1087,104.1677,103.4988,103.5087,128309.0
2020-03-10 11:15:00,105.23,105.42,105.03,105.06,181410.0,103.5087,103.6956,103.312,103.3415,181410.0
2020-03-10 11:20:00,105.05,105.21,104.41,104.44,389755.0,103.3316,103.489,102.7021,102.7316,389755.0
2020-03-10 11:25:00,104.45,104.85,103.89,103.93,472782.0,102.7414,103.1349,102.1906,102.2299,472782.0
2020-03-10 11:30:00,103.98,104.38,103.4,103.63,313978.0,102.2791,102.6726,101.7086,101.9349,313978.0
2020-03-10 11:35:00,103.57,103.67,102.43,103.04,353242.0,101.8758,101.9742,100.7545,101.3545,353242.0
2020-03-10 11:40:00,103.09,104.26,102.52,104.17,343531.0,101.4037,102.5545,100.843,102.466,343531.0
2020-03-10 11:45:00,104.14,105.0,103.99,104.9,249291.0,102.4365,103.2824,102.289,103.1841,249291.0
2020-03-10 11:50:00,104.92,104.99,103.91,103.99,186354.0,103.2038,103.2726,102.2103,102.289,186354.0
2020-03-10 11:55:00,103.99,104.56,103.96,104.28,147485.0,102.289,102.8496,102.2595,102.5742,147485.0
2020-03-10 12:00:00,104.32,105.46,104.32,105.24,165018.0,102.6136,103.7349,102.6136,103.5185,165018.0
2020-03-10 12:05:00,105.26,105.55,104.96,105.22,151701.0,103.5382,103.8234,103.2431,103.4988,151701.0
2020-03-10 12:10:00,105.22,106.16,105.18,105.85,171136.0,103.4988,104.4235,103.4595,104.1185,171136.0
2020-03-10 12:15:00,105.86,106.47,105.79,106.32,150728.0,104.1284,104.7284,104.0595,104.5808,150728.0
2020-03-10 12:20:00,106.34,106.34,105.72,106.09,109888.0,104.6005,104.6005,103.9907,104.3546,109888.0
2020-03-10 12:25:00,106.06,106.13,103.02,105.4,195028.0,104.3251,104.394,101.3348,103.6759,195028.0
2020-03-10 12:30:00,105.4,105.45,104.8,104.98,150741.0,103.6759,103.7251,103.0857,103.2628,150741.0
2020-03-10 12:35:00,104.94,105.29,104.66,105.15,123335.0,103.2234,103.5677,102.948,103.43,123335.0
2020-03-10 12:40:00,105.19,106.2,104.83,106.2,281782.0,103.4693,104.4628,103.1152,104.4628,281782.0
2020-03-10 12:45:00,106.14,106.15,105.35,105.37,178140.0,104.4038,104.4136,103.6267,103.6464,178140.0
2020-03-10 12:50:00,105.35,106.38,103.51,106.19,138870.0,103.6267,104.6399,101.8168,104.453,138870.0
2020-03-10 12:55:00,106.19,106.25,105.89,105.96,75121.0,104.453,104.512,104.1579,104.2267,75121.0
2020-03-10 13:00:00,105.95,106.08,105.45,105.72,100160.0,104.2169,104.3448,103.7251,103.9907,100160.0
2020-03-10 13:05:00,105.75,106.54,105.44,106.45,174555.0,104.0202,104.7973,103.7152,104.7087,174555.0
2020-03-10 13:10:00,106.46,106.59,106.08,106.5,123566.0,104.7186,104.8464,104.3448,104.7579,123566.0
2020-03-10 13:15:00,106.52,106.57,105.97,106.31,145138.0,104.7776,104.8268,104.2366,104.571,145138.0
2020-03-10 13:20:00,106.37,106.72,106.25,106.39,98073.0,104.63,104.9743,104.512,104.6497,98073.0
2020-03-10 13:25:00,106.37,106.42,105.94,106.18,122131.0,104.63,104.6792,104.2071,104.4431,122131.0
2020-03-10 13:30:00,106.16,106.88,105.88,106.76,185901.0,104.4235,105.1317,104.148,105.0137,185901.0
2020-03-10 13:35:00,106.8,106.83,105.72,106.13,117508.0,105.053,105.0825,103.9907,104.394,117508.0
2020-03-10 13:40:00,106.15,106.35,105.57,105.88,92891.0,104.4136,104.6104,103.8431,104.148,92891.0
2020-03-10 13:45:00,105.89,105.93,105.42,105.5,99988.0,104.1579,104.1972,103.6956,103.7743,99988.0
2020-03-10 13:50:00,105.46,105.71,105.2,105.24,116997.0,103.7349,103.9808,103.4792,103.5185,116997.0
2020-03-10 13:55:00,105.28,105.62,105.07,105.33,72507.0,103.5579,103.8923,103.3513,103.607,72507.0
2020-03-10 14:00:00,105.33,105.38,104.94,105.23,109901.0,103.607,103.6562,103.2234,103.5087,109901.0
2020-03-10 14:05:00,105.24,105.86,104.98,105.76,103474.0,103.5185,104.1284,103.2628,104.03,103474.0
2020-03-10 14:10:00,105.74,106.25,105.56,106.16,105576.0,104.0103,104.512,103.8333,104.4235,105576.0
2020-03-10 14:15:00,106.2,106.36,105.96,106.2,93797.0,104.4628,104.6202,104.2267,104.4628,93797.0
2020-03-10 14:20:00,106.21,106.35,105.92,105.99,202872.0,104.4726,104.6104,104.1874,104.2562,202872.0
2020-03-10 14:25:00,105.99,106.79,105.94,106.63,258989.0,104.2562,105.0432,104.2071,104.8858,258989.0
2020-03-10 14:30:00,106.62,106.99,106.46,106.89,145353.0,104.8759,105.2399,104.7186,105.1415,145353.0
2020-03-10 14:35:00,106.89,107.4,106.85,107.28,214442.0,105.1415,105.6432,105.1022,105.5251,214442.0
2020-03-10 14:40:00,107.31,108.28,107.31,108.19,494517.0,105.5547,106.5088,105.5547,106.4203,494517.0
2020-03-10 14:45:00,108.16,109.55,108.08,109.33,362751.0,106.3908,107.758,106.3121,107.5416,362751.0
2020-03-10 14:50:00,109.38,109.43,108.33,108.7,451451.0,107.5908,107.64,106.558,106.9219,451451.0
2020-03-10 14:55:00,108.72,108.8,108.0,108.47,189095.0,106.9416,107.0203,106.2334,106.6957,189095.0
2020-03-10 15:00:00,108.53,109.06,108.1,109.01,243450.0,106.7547,107.276,106.3317,107.2268,243450.0
2020-03-10 15:05:00,109.01,109.16,108.74,108.89,186545.0,107.2268,107.3744,106.9613,107.1088,186545.0
2020-03-10 15:10:00,108.86,109.42,108.8,109.13,139630.0,107.0793,107.6301,107.0203,107.3449,139630.0
2020-03-10 15:15:00,109.14,109.65,108.71,109.52,142815.0,107.3547,107.8564,106.9318,107.7285,142815.0
2020-03-10 15:20:00,109.42,110.6,109.32,110.11,461354.0,107.6301,108.7908,107.5318,108.3089,461354.0
2020-03-10 15:25:00,110.11,110.14,109.4,109.67,228718.0,108.3089,108.3384,107.6105,107.8761,228718.0
2020-03-10 15:30:00,109.68,109.97,109.23,109.5,188212.0,107.8859,108.1711,107.4432,107.7088,188212.0
2020-03-10 15:35:00,109.5,110.25,109.46,110.17,194435.0,107.7088,108.4466,107.6695,108.3679,194435.0
2020-03-10 15:40:00,110.16,110.32,109.89,110.04,196453.0,108.358,108.5154,108.0925,108.24,196453.0
2020-03-10 15:45:00,110.06,110.75,110.03,110.68,239527.0,108.2597,108.9384,108.2302,108.8695,239527.0
2020-03-10 15:50:00,110.67,111.28,110.59,111.28,433443.0,108.8597,109.4597,108.781,109.4597,433443.0
2020-03-10 15:55:00,111.28,111.58,111.07,111.46,672782.0,109.4597,109.7548,109.2532,109.6368,672782.0
2020-03-11 09:30:00,108.42,108.45,107.27,108.42,514647.0,106.6465,106.676,105.5153,106.6465,514647.0
2020-03-11 09:35:00,108.3,108.9,107.48,107.57,210466.0,106.5285,107.1186,105.7219,105.8104,210466.0
2020-03-11 09:40:00,107.55,108.51,107.12,107.37,283801.0,105.7907,106.735,105.3678,105.6137,283801.0
2020-03-11 09:45:00,107.41,107.76,107.07,107.14,193728.0,105.653,105.9973,105.3186,105.3874,193728.0
2020-03-11 09:50:00,107.14,107.15,106.57,106.67,244242.0,105.3874,105.3973,104.8268,104.9251,244242.0
2020-03-11 09:55:00,106.66,107.33,106.6,107.0,204349.0,104.9153,105.5743,104.8563,105.2497,204349.0
2020-03-11 10:00:00,106.98,107.4,106.72,107.12,194072.0,105.2301,105.6432,104.9743,105.3678,194072.0
2020-03-11 10:05:00,107.12,107.24,106.76,107.2,177465.0,105.3678,105.4858,105.0137,105.4465,177465.0
2020-03-11 10:10:00,107.23,107.28,106.74,106.82,150735.0,105.476,105.5251,104.994,105.0727,150735.0
2020-03-11 10:15:00,106.83,106.83,106.25,106.42,230670.0,105.0825,105.0825,104.512,104.6792,230670.0
2020-03-11 10:20:00,106.42,106.44,105.83,106.04,251124.0,104.6792,104.6989,104.0989,104.3054,251124.0
2020-03-11 10:25:00,106.02,106.2,105.82,106.0,138586.0,104.2858,104.4628,104.089,104.2661,138586.0
2020-03-11 10:30:00,105.99,106.39,105.8,106.32,172522.0,104.2562,104.6497,104.0694,104.5808,172522.0
2020-03-11 10:35:00,106.29,106.29,105.88,106.03,356742.0,104.5513,104.5513,104.148,104.2956,356742.0
2020-03-11 10:40:00,106.03,106.32,105.63,105.78,391356.0,104.2956,104.5808,103.9021,104.0497,391356.0
2020-03-11 10:45:00,105.73,106.48,105.28,105.29,264204.0,104.0005,104.7382,103.5579,103.5677,264204.0
2020-03-11 10:50:00,105.31,105.74,105.16,105.22,211572.0,103.5874,104.0103,103.4398,103.4988,211572.0
2020-03-11 10:55:00,105.25,105.45,104.71,105.26,317262.0,103.5284,103.7251,102.9972,103.5382,317262.0
2020-03-11 11:00:00,105.29,106.24,105.24,105.69,220035.0,103.5677,104.5022,103.5185,103.9612,220035.0
2020-03-11 11:05:00,105.7,105.77,105.01,105.4,123370.0,103.971,104.0398,103.2923,103.6759,123370.0
2020-03-11 11:10:00,105.42,105.7,105.19,105.43,165694.0,103.6956,103.971,103.4693,103.7054,165694.0
2020-03-11 11:15:00,105.44,105.44,104.49,104.65,248309.0,103.7152,103.7152,102.7808,102.9382,248309.0
2020-03-11 11:20:00,104.67,104.71,104.5,104.5,151724.0,102.9578,102.9972,102.7906,102.7906,151724.0
2020-03-11 11:25:00,104.53,105.0,104.49,104.82,196592.0,102.8201,103.2824,102.7808,103.1054,196592.0
2020-03-11 11:30:00,104.83,105.17,104.52,105.11,110324.0,103.1152,103.4497,102.8103,103.3906,110324.0
2020-03-11 11:35:00,105.11,105.86,105.07,105.84,132849.0,103.3906,104.1284,103.3513,104.1087,132849.0
2020-03-11 11:40:00,105.84,105.94,105.26,105.29,123413.0,104.1087,104.2071,103.5382,103.5677,123413.0
2020-03-11 11:45:00,105.33,105.53,105.01,105.33,141068.0,103.607,103.8038,103.2923,103.607,141068.0
2020-03-11 11:50:00,105.32,105.65,105.11,105.19,76801.0,103.5972,103.9218,103.3906,103.4693,76801.0
2020-03-11 11:55:00,105.19,105.45,105.01,105.34,66149.0,103.4693,103.7251,103.2923,103.6169,66149.0
2020-03-11 12:00:00,105.33,105.62,105.15,105.55,150360.0,103.607,103.8923,103.43,103.8234,150360.0
2020-03-11 12:05:00,105.55,106.1,105.4,106.1,220934.0,103.8234,104.3644,103.6759,104.3644,220934.0
2020-03-11 12:10:00,106.1,106.69,106.01,106.47,238505.0,104.3644,104.9448,104.2759,104.7284,238505.0
2020-03-11 12:15:00,106.5,107.21,106.42,106.9,258104.0,104.7579,105.4563,104.6792,105.1514,258104.0
2020-03-11 12:20:00,106.92,107.13,106.22,106.33,245435.0,105.171,105.3776,104.4825,104.5907,245435.0
2020-03-11 12:25:00,106.34,106.35,105.75,105.92,120734.0,104.6005,104.6104,104.0202,104.1874,120734.0
2020-03-11 12:30:00,105.85,106.02,105.54,105.61,110254.0,104.1185,104.2858,103.8136,103.8825,110254.0
2020-03-11 12:35:00,105.67,105.73,105.2,105.26,275555.0,103.9415,104.0005,103.4792,103.5382,275555.0
2020-03-11 12:40:00,105.29,105.42,104.96,104.98,197952.0,103.5677,103.6956,103.2431,103.2628,197952.0
2020-03-11 12:45:00,104.99,105.14,104.65,104.74,179627.0,103.2726,103.4202,102.9382,103.0267,179627.0
2020-03-11 12:50:00,104.75,105.14,104.61,104.63,264931.0,103.0365,103.4202,102.8988,102.9185,264931.0
2020-03-11 12:55:00,104.62,104.79,104.36,104.72,218143.0,102.9087,103.0759,102.6529,103.007,218143.0
2020-03-11 13:00:00,104.71,104.72,104.3,104.6,207977.0,102.9972,103.007,102.5939,102.889,207977.0
2020-03-11 13:05:00,104.62,104.81,104.37,104.5,225308.0,102.9087,103.0955,102.6627,102.7906,225308.0
2020-03-11 13:10:00,104.52,104.65,104.21,104.37,151646.0,102.8103,102.9382,102.5054,102.6627,151646.0
2020-03-11 13:15:00,104.34,104.73,104.33,104.7,93692.0,102.6332,103.0169,102.6234,102.9873,93692.0
2020-03-11 13:20:00,104.73,105.06,104.66,104.93,112745.0,103.0169,103.3415,102.948,103.2136,112745.0
2020-03-11 13:25:00,104.9,105.52,104.84,105.52,122521.0,103.1841,103.7939,103.1251,103.7939,122521.0
2020-03-11 13:30:00,105.52,105.79,105.21,105.29,158684.0,103.7939,104.0595,103.489,103.5677,158684.0
2020-03-11 13:35:00,105.32,105.32,104.87,104.89,138730.0,103.5972,103.5972,103.1546,103.1742,138730.0
2020-03-11 13:40:00,104.86,104.86,104.33,104.37,174770.0,103.1447,103.1447,102.6234,102.6627,174770.0
2020-03-11 13:45:00,104.37,104.64,104.28,104.45,121512.0,102.6627,102.9283,102.5742,102.7414,121512.0
2020-03-11 13:50:00,104.45,104.47,104.0,104.23,214269.0,102.7414,102.7611,102.2988,102.525,214269.0
2020-03-11 13:55:00,104.21,104.79,104.18,104.7,135470.0,102.5054,103.0759,102.4759,102.9873,135470.0
2020-03-11 14:00:00,104.67,104.87,103.87,103.96,276617.0,102.9578,103.1546,102.1709,102.2595,276617.0
2020-03-11 14:05:00,103.98,104.25,103.5,103.5,165729.0,102.2791,102.5447,101.807,101.807,165729.0
2020-03-11 14:10:00,103.53,103.66,103.3,103.34,165653.0,101.8365,101.9644,101.6102,101.6496,165653.0
2020-03-11 14:15:00,103.32,103.48,103.11,103.11,159839.0,101.6299,101.7873,101.4234,101.4234,159839.0
2020-03-11 14:20:00,103.11,103.48,103.01,103.48,227553.0,101.4234,101.7873,101.325,101.7873,227553.0
2020-03-11 14:25:00,103.51,103.81,103.29,103.4,205945.0,101.8168,102.1119,101.6004,101.7086,205945.0
2020-03-11 14:30:00,103.4,103.81,103.28,103.43,259536.0,101.7086,102.1119,101.5906,101.7381,259536.0
2020-03-11 14:35:00,103.43,103.63,103.25,103.48,134411.0,101.7381,101.9349,101.5611,101.7873,134411.0
2020-03-11 14:40:00,103.48,103.96,103.45,103.57,189575.0,101.7873,102.2595,101.7578,101.8758,189575.0
2020-03-11 14:45:00,103.58,104.19,103.56,103.65,187910.0,101.8857,102.4857,101.866,101.9545,187910.0
2020-03-11 14:50:00,103.67,104.02,103.49,103.78,157100.0,101.9742,102.3185,101.7971,102.0824,157100.0
2020-03-11 14:55:00,103.79,104.14,103.71,103.81,167809.0,102.0922,102.4365,102.0135,102.1119,167809.0
2020-03-11 15:00:00,103.83,104.06,103.31,103.41,204124.0,102.1316,102.3578,101.6201,101.7185,204124.0
2020-03-11 15:05:00,103.4,103.51,103.04,103.19,260329.0,101.7086,101.8168,101.3545,101.502,260329.0
2020-03-11 15:10:00,103.19,104.1,103.18,103.25,278763.0,101.502,102.3972,101.4922,101.5611,278763.0
2020-03-11 15:15:00,103.25,103.58,103.11,103.47,353065.0,101.5611,101.8857,101.4234,101.7775,353065.0
2020-03-11 15:20:00,103.48,104.16,102.88,102.88,441974.0,101.7873,102.4562,101.1971,101.1971,441974.0
2020-03-11 15:25:00,102.88,103.5,102.86,103.35,429084.0,101.1971,101.807,101.1774,101.6594,429084.0
2020-03-11 15:30:00,103.33,104.4,103.24,104.34,269008.0,101.6398,102.6923,101.5512,102.6332,269008.0
2020-03-11 15:35:00,104.35,105.22,103.99,105.05,402639.0,102.6431,103.4988,102.289,103.3316,402639.0
2020-03-11 15:40:00,105.07,105.54,104.94,105.06,462978.0,103.3513,103.8136,103.2234,103.3415,462978.0
2020-03-11 15:45:00,105.09,105.7,104.86,105.5,472047.0,103.371,103.971,103.1447,103.7743,472047.0
2020-03-11 15:50:00,105.51,106.6,105.28,105.8,688441.0,103.7841,104.8563,103.5579,104.0694,688441.0
2020-03-11 15:55:00,105.82,106.08,105.3,105.47,779547.0,104.089,104.3448,103.5775,103.7448,779547.0
2020-03-12 09:30:00,97.66,98.33,97.0,97.14,165497.0,96.0625,96.7215,95.4133,95.551,165497.0
2020-03-12 09:35:00,97.2,97.21,97.02,97.06,11934.0,95.61,95.6199,95.433,95.4723,11934.0
2020-03-12 09:40:00,97.06,97.06,97.06,97.06,0.0,95.4723,95.4723,95.4723,95.4723,0.0
2020-03-12 09:45:00,97.06,97.06,97.06,97.06,0.0,95.4723,95.4723,95.4723,95.4723,0.0
2020-03-12 09:50:00,97.0,97.79,93.51,94.8,2630040.0,95.4133,96.1904,91.9804,93.2493,2630040.0
2020-03-12 09:55:00,94.63,96.95,93.5,96.58,837528.0,93.0821,95.3641,91.9706,95.0002,837528.0
2020-03-12 10:00:00,96.4,96.63,94.62,94.85,729063.0,94.8231,95.0494,93.0722,93.2985,729063.0
2020-03-12 10:05:00,94.85,95.4,93.26,94.16,837700.0,93.2985,93.8395,91.7345,92.6198,837700.0
2020-03-12 10:10:00,94.23,96.58,93.6,96.58,711033.0,92.6886,95.0002,92.0689,95.0002,711033.0
2020-03-12 10:15:00,96.61,97.0,95.28,95.72,534638.0,95.0297,95.4133,93.7214,94.1542,534638.0
2020-03-12 10:20:00,95.73,96.3,95.5,96.17,462349.0,94.1641,94.7248,93.9378,94.5969,462349.0
2020-03-12 10:25:00,96.18,97.16,96.16,97.07,573577.0,94.6067,95.5707,94.587,95.4822,573577.0
2020-03-12 10:30:00,97.06,97.73,96.89,97.72,442985.0,95.4723,96.1314,95.3051,96.1215,442985.0
2020-03-12 10:35:00,97.72,98.14,97.0,97.03,398168.0,96.1215,96.5347,95.4133,95.4428,398168.0
2020-03-12 10:40:00,97.04,97.89,96.1,96.79,492908.0,95.4526,96.2887,94.528,95.2067,492908.0
2020-03-12 10:45:00,96.79,97.36,96.41,96.41,349786.0,95.2067,95.7674,94.833,94.833,349786.0
2020-03-12 10:50:00,96.4,97.33,96.0,97.13,283779.0,94.8231,95.7379,94.4297,95.5412,283779.0
2020-03-12 10:55:00,97.11,97.48,96.8,96.84,412092.0,95.5215,95.8855,95.2166,95.2559,412092.0
2020-03-12 11:00:00,96.81,96.82,95.0,95.66,474852.0,95.2264,95.2362,93.446,94.0952,474852.0
2020-03-12 11:05:00,95.68,95.69,94.98,95.1,335976.0,94.1149,94.1247,93.4263,93.5444,335976.0
2020-03-12 11:10:00,95.08,95.09,94.11,94.21,322438.0,93.5247,93.5345,92.5706,92.6689,322438.0
2020-03-12 11:15:00,94.22,94.8,94.0,94.31,358326.0,92.6788,93.2493,92.4624,92.7673,358326.0
2020-03-12 11:20:00,94.3,94.92,94.01,94.88,265463.0,92.7575,93.3673,92.4722,93.328,265463.0
2020-03-12 11:25:00,94.89,95.14,94.54,94.66,225558.0,93.3378,93.5837,92.9935,93.1116,225558.0
2020-03-12 11:30:00,94.66,95.11,94.55,94.66,416215.0,93.1116,93.5542,93.0034,93.1116,416215.0
2020-03-12 11:35:00,94.63,94.91,94.0,94.03,249241.0,93.0821,93.3575,92.4624,92.4919,249241.0
2020-03-12 11:40:00,94.03,94.32,93.75,94.15,281720.0,92.4919,92.7771,92.2165,92.6099,281720.0
2020-03-12 11:45:00,94.14,94.19,93.42,93.46,263059.0,92.6001,92.6493,91.8919,91.9312,263059.0
2020-03-12 11:50:00,93.46,93.46,93.0,93.04,430188.0,91.9312,91.9312,91.4787,91.5181,430188.0
2020-03-12 11:55:00,93.04,93.48,93.0,93.06,300694.0,91.5181,91.9509,91.4787,91.5378,300694.0
2020-03-12 12:00:00,93.06,93.43,92.75,92.75,380380.0,91.5378,91.9017,91.2328,91.2328,380380.0
2020-03-12 12:05:00,92.75,92.82,92.15,92.17,331404.0,91.2328,91.3017,90.6426,90.6623,331404.0
2020-03-12 12:10:00,92.18,92.72,92.0,92.4,397953.0,90.6721,91.2033,90.4951,90.8885,397953.0
2020-03-12 12:15:00,92.4,92.46,92.0,92.0,408401.0,90.8885,90.9476,90.4951,90.4951,408401.0
2020-03-12 12:20:00,92.0,93.08,91.7,92.94,401163.0,90.4951,91.5574,90.2,91.4197,401163.0
2020-03-12 12:25:00,92.94,93.86,92.5,93.67,349472.0,91.4197,92.3247,90.9869,92.1378,349472.0
2020-03-12 12:30:00,93.65,93.68,92.31,92.31,284503.0,92.1181,92.1476,90.8,90.8,284503.0
2020-03-12 12:35:00,92.32,92.56,92.0,92.17,307953.0,90.8099,91.0459,90.4951,90.6623,307953.0
2020-03-12 12:40:00,92.16,92.4,92.11,92.21,525591.0,90.6525,90.8885,90.6033,90.7017,525591.0
2020-03-12 12:45:00,92.22,92.39,91.64,91.67,315073.0,90.7115,90.8787,90.141,90.1705,315073.0
2020-03-12 12:50:00,91.66,94.55,91.66,94.24,368415.0,90.1607,93.0034,90.1607,92.6985,368415.0
2020-03-12 12:55:00,94.19,97.0,93.93,96.31,470586.0,92.6493,95.4133,92.3935,94.7346,470586.0
2020-03-12 13:00:00,96.3,99.62,95.42,99.16,636615.0,94.7248,97.9904,93.8591,97.538,636615.0
2020-03-12 13:05:00,99.2,100.0,98.19,99.15,552974.0,97.5773,98.3642,96.5838,97.5281,552974.0
2020-03-12 13:10:00,99.15,99.16,96.61,97.3,423403.0,97.5281,97.538,95.0297,95.7084,423403.0
2020-03-12 13:15:00,97.32,97.32,95.49,95.95,275970.0,95.7281,95.7281,93.928,94.3805,275970.0
2020-03-12 13:20:00,95.95,96.26,95.03,95.3,398145.0,94.3805,94.6854,93.4755,93.7411,398145.0
2020-03-12 13:25:00,95.26,95.44,94.82,95.08,225893.0,93.7018,93.8788,93.269,93.5247,225893.0
2020-03-12 13:30:00,95.04,95.74,94.84,95.15,230738.0,93.4854,94.1739,93.2886,93.5936,230738.0
2020-03-12 13:35:00,95.12,95.32,94.35,94.35,308424.0,93.5641,93.7608,92.8067,92.8067,308424.0
2020-03-12 13:40:00,94.31,94.76,94.0,94.1,190921.0,92.7673,93.2099,92.4624,92.5607,190921.0
2020-03-12 13:45:00,94.05,95.16,94.0,94.95,207212.0,92.5116,93.6034,92.4624,93.3968,207212.0
2020-03-12 13:50:00,94.94,95.19,94.36,94.42,154189.0,93.387,93.6329,92.8165,92.8755,154189.0
2020-03-12 13:55:00,94.4,95.04,94.39,94.95,159653.0,92.8558,93.4854,92.846,93.3968,159653.0
2020-03-12 14:00:00,94.99,95.25,94.0,94.51,292134.0,93.4362,93.6919,92.4624,92.964,292134.0
2020-03-12 14:05:00,94.51,94.78,94.08,94.37,184352.0,92.964,93.2296,92.5411,92.8263,184352.0
2020-03-12 14:10:00,94.4,94.55,93.7,93.85,226802.0,92.8558,93.0034,92.1673,92.3148,226802.0
2020-03-12 14:15:00,93.82,93.96,93.27,93.39,152098.0,92.2853,92.423,91.7443,91.8624,152098.0
2020-03-12 14:20:00,93.37,93.68,93.0,93.02,225903.0,91.8427,92.1476,91.4787,91.4984,225903.0
2020-03-12 14:25:00,93.07,93.9,93.0,93.46,169856.0,91.5476,92.364,91.4787,91.9312,169856.0
2020-03-12 14:30:00,93.48,93.5,92.84,92.97,227520.0,91.9509,91.9706,91.3214,91.4492,227520.0
2020-03-12 14:35:00,92.99,93.15,92.55,93.1,231106.0,91.4689,91.6263,91.0361,91.5771,231106.0
2020-03-12 14:40:00,93.11,93.58,93.01,93.34,162576.0,91.5869,92.0492,91.4886,91.8132,162576.0
2020-03-12 14:45:00,93.38,94.07,93.05,94.07,207513.0,91.8525,92.5312,91.5279,92.5312,207513.0
2020-03-12 14:50:00,94.08,94.63,93.76,93.8,236717.0,92.5411,93.0821,92.2263,92.2656,236717.0
2020-03-12 14:55:00,93.81,94.12,93.0,93.02,247657.0,92.2755,92.5804,91.4787,91.4984,247657.0
2020-03-12 15:00:00,93.03,93.3,92.77,93.02,251095.0,91.5082,91.7738,91.2525,91.4984,251095.0
2020-03-12 15:05:00,93.05,93.83,92.72,93.39,276876.0,91.5279,92.2952,91.2033,91.8624,276876.0
2020-03-12 15:10:00,93.37,93.94,93.0,93.17,258461.0,91.8427,92.4034,91.4787,91.646,258461.0
2020-03-12 15:15:00,93.18,93.18,92.7,92.9,273129.0,91.6558,91.6558,91.1836,91.3804,273129.0
2020-03-12 15:20:00,92.88,93.34,92.7,93.03,292778.0,91.3607,91.8132,91.1836,91.5082,292778.0
2020-03-12 15:25:00,93.02,93.12,92.5,92.5,345308.0,91.4984,91.5968,90.9869,90.9869,345308.0
2020-03-12 15:30:00,92.51,92.66,91.76,92.05,566302.0,90.9967,91.1443,90.259,90.5443,566302.0
2020-03-12 15:35:00,92.04,92.26,91.74,91.93,470107.0,90.5344,90.7508,90.2393,90.4262,470107.0
2020-03-12 15:40:00,91.92,92.72,91.85,92.28,479884.0,90.4164,91.2033,90.3475,90.7705,479884.0
2020-03-12 15:45:00,92.29,92.61,92.15,92.27,495697.0,90.7803,91.0951,90.6426,90.7607,495697.0
2020-03-12 15:50:00,92.28,93.3,92.24,92.78,815885.0,90.7705,91.7738,90.7312,91.2623,815885.0
2020-03-12 15:55:00,92.76,92.8,91.66,91.81,1291169.0,91.2427,91.282,90.1607,90.3082,1291169.0
2020-03-13 09:30:00,100.78,100.91,99.9,100.0,1670087.0,99.1315,99.2593,98.2659,98.3642,1670087.0
2020-03-13 09:35:00,100.0,100.23,98.67,98.71,774367.0,98.3642,98.5905,97.056,97.0953,774367.0
2020-03-13 09:40:00,98.72,98.72,95.66,96.55,878058.0,97.1052,97.1052,94.0952,94.9707,878058.0
2020-03-13 09:45:00,96.58,97.1,95.5,96.22,721669.0,95.0002,95.5117,93.9378,94.6461,721669.0
2020-03-13 09:50:00,96.24,96.25,95.07,95.12,516820.0,94.6657,94.6756,93.5149,93.5641,516820.0
2020-03-13 09:55:00,95.13,97.47,95.09,97.43,718107.0,93.5739,95.8756,93.5345,95.8363,718107.0
2020-03-13 10:00:00,97.44,99.26,96.23,98.88,823839.0,95.8461,97.6363,94.6559,97.2626,823839.0
2020-03-13 10:05:00,98.87,99.58,97.9,98.43,742137.0,97.2527,97.9511,96.2986,96.8199,742137.0
2020-03-13 10:10:00,98.44,98.95,97.95,98.08,511260.0,96.8297,97.3314,96.3478,96.4756,511260.0
2020-03-13 10:15:00,98.13,99.86,97.83,99.78,458277.0,96.5248,98.2265,96.2297,98.1478,458277.0
2020-03-13 10:20:00,99.76,100.11,99.23,99.24,560759.0,98.1282,98.4724,97.6068,97.6167,560759.0
2020-03-13 10:25:00,99.28,99.83,98.83,99.23,448210.0,97.656,98.197,97.2134,97.6068,448210.0
2020-03-13 10:30:00,99.23,99.99,99.16,99.93,481483.0,97.6068,98.3544,97.538,98.2954,481483.0
2020-03-13 10:35:00,99.93,100.35,99.5,99.5,624415.0,98.2954,98.7085,97.8724,97.8724,624415.0
2020-03-13 10:40:00,99.51,99.51,98.5,98.9,494498.0,97.8822,97.8822,96.8888,97.2822,494498.0
2020-03-13 10:45:00,98.84,99.39,98.81,99.12,284837.0,97.2232,97.7642,97.1937,97.4986,284837.0
2020-03-13 10:50:00,99.11,99.47,98.55,98.55,254907.0,97.4888,97.8429,96.9379,96.9379,254907.0
2020-03-13 10:55:00,98.55,98.59,96.68,97.09,398977.0,96.9379,96.9773,95.0985,95.5018,398977.0
2020-03-13 11:00:00,97.08,97.56,96.52,96.72,267666.0,95.492,95.9641,94.9412,95.1379,267666.0
2020-03-13 11:05:00,96.73,97.26,96.66,97.17,218466.0,95.1477,95.6691,95.0789,95.5805,218466.0
2020-03-13 11:10:00,97.14,97.4,96.66,97.09,284593.0,95.551,95.8068,95.0789,95.5018,284593.0
2020-03-13 11:15:00,97.11,97.12,96.4,96.66,220963.0,95.5215,95.5313,94.8231,95.0789,220963.0
2020-03-13 11:20:00,96.64,96.79,95.9,96.03,289536.0,95.0592,95.2067,94.3313,94.4592,289536.0
2020-03-13 11:25:00,96.03,96.43,95.5,95.5,248949.0,94.4592,94.8526,93.9378,93.9378,248949.0
2020-03-13 11:30:00,95.5,96.11,94.25,94.25,470969.0,93.9378,94.5379,92.7083,92.7083,470969.0
2020-03-13 11:35:00,94.23,95.17,94.01,94.1,316830.0,92.6886,93.6132,92.4722,92.5607,316830.0
2020-03-13 11:40:00,94.1,94.12,92.5,92.68,494876.0,92.5607,92.5804,90.9869,91.164,494876.0
2020-03-13 11:45:00,92.7,92.93,92.25,92.71,391526.0,91.1836,91.4099,90.741,91.1935,391526.0
2020-03-13 11:50:00,92.69,93.5,92.59,92.85,370710.0,91.1738,91.9706,91.0754,91.3312,370710.0
2020-03-13 11:55:00,92.83,94.95,92.82,94.59,512092.0,91.3115,93.3968,91.3017,93.0427,512092.0
2020-03-13 12:00:00,94.57,94.91,93.0,93.26,336028.0,93.0231,93.3575,91.4787,91.7345,336028.0
2020-03-13 12:05:00,93.26,94.84,93.18,94.12,287436.0,91.7345,93.2886,91.6558,92.5804,287436.0
2020-03-13 12:10:00,94.16,94.9,93.96,94.18,292724.0,92.6198,93.3477,92.423,92.6394,292724.0
2020-03-13 12:15:00,94.25,94.75,94.0,94.59,213785.0,92.7083,93.2001,92.4624,93.0427,213785.0
2020-03-13 12:20:00,94.65,95.1,94.47,94.75,254109.0,93.1017,93.5444,92.9247,93.2001,254109.0
2020-03-13 12:25:00,94.73,95.11,94.47,94.78,200920.0,93.1804,93.5542,92.9247,93.2296,200920.0
2020-03-13 12:30:00,94.73,96.0,94.73,95.49,286676.0,93.1804,94.4297,93.1804,93.928,286676.0
2020-03-13 12:35:00,95.49,95.84,94.73,95.78,225752.0,93.928,94.2723,93.1804,94.2133,225752.0
2020-03-13 12:40:00,95.83,96.63,95.71,96.61,243640.0,94.2624,95.0494,94.1444,95.0297,243640.0
2020-03-13 12:45:00,96.61,96.95,96.25,96.79,289169.0,95.0297,95.3641,94.6756,95.2067,289169.0
2020-03-13 12:50:00,96.77,97.17,96.36,96.37,265761.0,95.1871,95.5805,94.7838,94.7936,265761.0
2020-03-13 12:55:00,96.39,96.45,95.5,95.53,223236.0,94.8133,94.8723,93.9378,93.9673,223236.0
2020-03-13 13:00:00,95.53,95.86,95.11,95.35,215227.0,93.9673,94.292,93.5542,93.7903,215227.0
2020-03-13 13:05:00,95.34,95.77,95.29,95.51,171545.0,93.7805,94.2034,93.7313,93.9477,171545.0
2020-03-13 13:10:00,95.52,96.79,95.29,96.6,238116.0,93.9575,95.2067,93.7313,95.0198,238116.0
2020-03-13 13:15:00,96.6,97.64,96.6,97.55,262985.0,95.0198,96.0428,95.0198,95.9543,262985.0
2020-03-13 13:20:00,97.54,98.35,97.43,98.22,301011.0,95.9445,96.7412,95.8363,96.6133,301011.0
2020-03-13 13:25:00,98.22,98.85,97.89,98.82,275475.0,96.6133,97.233,96.2887,97.2035,275475.0
2020-03-13 13:30:00,98.78,99.45,98.17,98.19,439863.0,97.1642,97.8232,96.5642,96.5838,439863.0
2020-03-13 13:35:00,98.19,98.27,96.92,97.36,272630.0,96.5838,96.6625,95.3346,95.7674,272630.0
2020-03-13 13:40:00,97.34,97.5,96.72,97.3,368883.0,95.7477,95.9051,95.1379,95.7084,368883.0
2020-03-13 13:45:00,97.33,97.46,97.0,97.13,266657.0,95.7379,95.8658,95.4133,95.5412,266657.0
2020-03-13 13:50:00,97.13,97.97,97.07,97.75,228519.0,95.5412,96.3674,95.4822,96.151,228519.0
2020-03-13 13:55:00,97.73,97.74,96.75,97.32,315098.0,96.1314,96.1412,95.1674,95.7281,315098.0
2020-03-13 14:00:00,97.32,97.55,96.53,97.12,299941.0,95.7281,95.9543,94.951,95.5313,299941.0
2020-03-13 14:05:00,97.13,97.45,96.35,96.59,270825.0,95.5412,95.8559,94.7739,95.01,270825.0
2020-03-13 14:10:00,96.57,96.9,96.18,96.55,297339.0,94.9903,95.3149,94.6067,94.9707,297339.0
2020-03-13 14:15:00,96.53,96.99,96.29,96.59,258765.0,94.951,95.4035,94.7149,95.01,258765.0
2020-03-13 14:20:00,96.59,96.79,96.08,96.37,200083.0,95.01,95.2067,94.5084,94.7936,200083.0
2020-03-13 14:25:00,96.38,96.67,96.17,96.37,188109.0,94.8034,95.0887,94.5969,94.7936,188109.0
2020-03-13 14:30:00,96.33,96.58,95.24,96.55,366954.0,94.7543,95.0002,93.6821,94.9707,366954.0
2020-03-13 14:35:00,96.55,96.58,95.0,95.25,328126.0,94.9707,95.0002,93.446,93.6919,328126.0
2020-03-13 14:40:00,95.28,96.55,95.02,96.45,295273.0,93.7214,94.9707,93.4657,94.8723,295273.0
2020-03-13 14:45:00,96.44,96.66,96.22,96.37,350430.0,94.8625,95.0789,94.6461,94.7936,350430.0
2020-03-13 14:50:00,96.36,96.48,95.46,95.59,278362.0,94.7838,94.9018,93.8985,94.0264,278362.0
2020-03-13 14:55:00,95.61,97.23,95.5,97.17,257140.0,94.046,95.6395,93.9378,95.5805,257140.0
2020-03-13 15:00:00,97.14,97.98,96.89,97.22,396919.0,95.551,96.3773,95.3051,95.6297,396919.0
2020-03-13 15:05:00,97.22,97.52,97.0,97.03,237975.0,95.6297,95.9248,95.4133,95.4428,237975.0
2020-03-13 15:10:00,97.04,97.43,96.23,97.39,362219.0,95.4526,95.8363,94.6559,95.7969,362219.0
2020-03-13 15:15:00,97.39,97.65,96.87,97.07,339671.0,95.7969,96.0527,95.2854,95.4822,339671.0
2020-03-13 15:20:00,97.09,98.1,96.68,97.95,382373.0,95.5018,96.4953,95.0985,96.3478,382373.0
2020-03-13 15:25:00,97.95,98.98,97.82,98.9,468283.0,96.3478,97.3609,96.2199,97.2822,468283.0
2020-03-13 15:30:00,98.91,99.08,95.31,97.03,638448.0,97.2921,97.4593,93.7509,95.4428,638448.0
2020-03-13 15:35:00,97.02,97.93,95.61,97.14,461534.0,95.433,96.3281,94.046,95.551,461534.0
2020-03-13 15:40:00,97.18,98.36,96.68,98.2,438451.0,95.5904,96.7511,95.0985,96.5937,438451.0
2020-03-13 15:45:00,98.17,99.25,98.12,99.12,513823.0,96.5642,97.6265,96.515,97.4986,513823.0
2020-03-13 15:50:00,99.12,101.36,99.11,101.02,945266.0,97.4986,99.702,97.4888,99.3675,945266.0
2020-03-13 15:55:00,101.02,102.87,101.0,102.52,1425521.0,99.3675,101.1873,99.3479,100.843,1425521.0
2020-03-16 09:30:00,91.8,92.34,91.8,92.34,300.0,90.2984,90.8295,90.2984,90.8295,300.0
2020-03-16 09:35:00,92.34,92.34,92.34,92.34,0.0,90.8295,90.8295,90.8295,90.8295,0.0
2020-03-16 09:40:00,92.34,92.34,92.34,92.34,0.0,90.8295,90.8295,90.8295,90.8295,0.0
2020-03-16 09:45:00,91.8,93.3,90.05,90.34,1583805.0,90.2984,91.7738,88.577,88.8622,1583805.0
2020-03-16 09:50:00,90.39,92.41,90.0,92.36,1012618.0,88.9114,90.8984,88.5278,90.8492,1012618.0
2020-03-16 09:55:00,92.39,94.26,92.01,93.13,753612.0,90.8787,92.7181,90.5049,91.6066,753612.0
2020-03-16 10:00:00,93.13,93.74,91.75,91.75,540440.0,91.6066,92.2066,90.2492,90.2492,540440.0
2020-03-16 10:05:00,91.75,93.0,91.56,92.82,565944.0,90.2492,91.4787,90.0623,91.3017,565944.0
2020-03-16 10:10:00,92.86,93.95,92.71,93.91,482659.0,91.341,92.4132,91.1935,92.3738,482659.0
2020-03-16 10:15:00,93.91,93.91,92.79,92.97,338290.0,92.3738,92.3738,91.2722,91.4492,338290.0
2020-03-16 10:20:00,92.98,93.85,92.5,93.43,386328.0,91.4591,92.3148,90.9869,91.9017,386328.0
2020-03-16 10:25:00,93.45,93.93,93.09,93.6,317476.0,91.9214,92.3935,91.5673,92.0689,317476.0
2020-03-16 10:30:00,93.59,95.63,93.57,95.29,501022.0,92.0591,94.0657,92.0394,93.7313,501022.0
2020-03-16 10:35:00,95.29,97.04,94.98,95.32,534284.0,93.7313,95.4526,93.4263,93.7608,534284.0
2020-03-16 10:40:00,95.32,95.93,94.8,95.54,448242.0,93.7608,94.3608,93.2493,93.9772,448242.0
2020-03-16 10:45:00,95.54,96.54,94.81,96.04,455551.0,93.9772,94.9608,93.2591,94.469,455551.0
2020-03-16 10:50:00,96.02,96.22,94.5,94.76,361829.0,94.4493,94.6461,92.9542,93.2099,361829.0
2020-03-16 10:55:00,94.76,95.24,94.06,94.27,356090.0,93.2099,93.6821,92.5214,92.728,356090.0
2020-03-16 11:00:00,94.24,94.95,94.1,94.45,190311.0,92.6985,93.3968,92.5607,92.905,190311.0
2020-03-16 11:05:00,94.39,95.85,94.39,95.15,302970.0,92.846,94.2821,92.846,93.5936,302970.0
2020-03-16 11:10:00,95.18,98.28,95.14,97.67,524434.0,93.6231,96.6724,93.5837,96.0723,524434.0
2020-03-16 11:15:00,97.76,97.77,96.64,96.99,460628.0,96.1609,96.1707,95.0592,95.4035,460628.0
2020-03-16 11:20:00,96.96,97.24,96.36,96.85,388595.0,95.374,95.6494,94.7838,95.2658,388595.0
2020-03-16 11:25:00,96.89,97.18,96.5,96.97,291368.0,95.3051,95.5904,94.9215,95.3838,291368.0
2020-03-16 11:30:00,97.0,97.13,96.0,96.03,276631.0,95.4133,95.5412,94.4297,94.4592,276631.0
2020-03-16 11:35:00,96.03,96.34,95.41,95.61,280926.0,94.4592,94.7641,93.8493,94.046,280926.0
2020-03-16 11:40:00,95.63,95.9,95.03,95.71,271728.0,94.0657,94.3313,93.4755,94.1444,271728.0
2020-03-16 11:45:00,95.72,95.77,94.56,95.2,281225.0,94.1542,94.2034,93.0132,93.6427,281225.0
2020-03-16 11:50:00,95.23,95.69,94.8,95.12,266906.0,93.6723,94.1247,93.2493,93.5641,266906.0
2020-03-16 11:55:00,95.12,95.74,95.0,95.67,213131.0,93.5641,94.1739,93.446,94.1051,213131.0
2020-03-16 12:00:00,95.72,97.11,95.19,97.0,258245.0,94.1542,95.5215,93.6329,95.4133,258245.0
2020-03-16 12:05:00,96.97,97.31,96.08,96.44,305008.0,95.3838,95.7182,94.5084,94.8625,305008.0
2020-03-16 12:10:00,96.49,96.57,95.81,95.85,187638.0,94.9116,94.9903,94.2428,94.2821,187638.0
2020-03-16 12:15:00,95.8,96.16,95.05,95.2,192021.0,94.2329,94.587,93.4952,93.6427,192021.0
2020-03-16 12:20:00,95.17,95.81,95.08,95.39,160872.0,93.6132,94.2428,93.5247,93.8296,160872.0
2020-03-16 12:25:00,95.4,96.27,95.2,95.85,211541.0,93.8395,94.6952,93.6427,94.2821,211541.0
2020-03-16 12:30:00,95.8,96.33,95.3,95.81,165768.0,94.2329,94.7543,93.7411,94.2428,165768.0
2020-03-16 12:35:00,95.76,96.38,95.46,95.61,169473.0,94.1936,94.8034,93.8985,94.046,169473.0
2020-03-16 12:40:00,95.63,95.78,95.4,95.46,118860.0,94.0657,94.2133,93.8395,93.8985,118860.0
2020-03-16 12:45:00,95.42,95.46,94.8,94.92,176034.0,93.8591,93.8985,93.2493,93.3673,176034.0
2020-03-16 12:50:00,94.92,94.98,94.41,94.46,206715.0,93.3673,93.4263,92.8657,92.9149,206715.0
2020-03-16 12:55:00,94.44,94.94,94.32,94.78,157633.0,92.8952,93.387,92.7771,93.2296,157633.0
2020-03-16 13:00:00,94.78,94.95,94.55,94.84,162901.0,93.2296,93.3968,93.0034,93.2886,162901.0
2020-03-16 13:05:00,94.86,94.87,94.08,94.15,179542.0,93.3083,93.3181,92.5411,92.6099,179542.0
2020-03-16 13:10:00,94.14,95.48,94.09,94.98,176172.0,92.6001,93.9182,92.5509,93.4263,176172.0
2020-03-16 13:15:00,95.02,95.24,94.51,95.07,118818.0,93.4657,93.6821,92.964,93.5149,118818.0
2020-03-16 13:20:00,95.07,95.7,94.71,95.62,135990.0,93.5149,94.1346,93.1608,94.0559,135990.0
2020-03-16 13:25:00,95.57,95.73,94.93,95.11,180266.0,94.0067,94.1641,93.3772,93.5542,180266.0
2020-03-16 13:30:00,95.09,95.19,94.76,95.07,171601.0,93.5345,93.6329,93.2099,93.5149,171601.0
2020-03-16 13:35:00,95.04,95.07,94.27,94.36,210831.0,93.4854,93.5149,92.728,92.8165,210831.0
2020-03-16 13:40:00,94.37,94.52,94.2,94.46,108786.0,92.8263,92.9739,92.6591,92.9149,108786.0
2020-03-16 13:45:00,94.48,94.83,94.37,94.45,121048.0,92.9345,93.2788,92.8263,92.905,121048.0
2020-03-16 13:50:00,94.5,94.92,94.2,94.34,115297.0,92.9542,93.3673,92.6591,92.7968,115297.0
2020-03-16 13:55:00,94.34,94.78,94.26,94.47,170060.0,92.7968,93.2296,92.7181,92.9247,170060.0
2020-03-16 14:00:00,94.44,94.71,94.11,94.11,166250.0,92.8952,93.1608,92.5706,92.5706,166250.0
2020-03-16 14:05:00,94.13,94.44,93.52,93.56,200893.0,92.5903,92.8952,91.9902,92.0296,200893.0
2020-03-16 14:10:00,93.52,93.71,93.26,93.42,235013.0,91.9902,92.1771,91.7345,91.8919,235013.0
2020-03-16 14:15:00,93.43,93.47,92.7,92.71,228342.0,91.9017,91.941,91.1836,91.1935,228342.0
2020-03-16 14:20:00,92.72,92.82,92.5,92.53,267236.0,91.2033,91.3017,90.9869,91.0164,267236.0
2020-03-16 14:25:00,92.53,93.83,92.5,93.82,236289.0,91.0164,92.2952,90.9869,92.2853,236289.0
2020-03-16 14:30:00,93.82,95.17,93.06,95.13,310877.0,92.2853,93.6132,91.5378,93.5739,310877.0
2020-03-16 14:35:00,95.15,95.57,93.85,93.92,300323.0,93.5936,94.0067,92.3148,92.3837,300323.0
2020-03-16 14:40:00,93.88,93.89,93.17,93.6,188804.0,92.3443,92.3542,91.646,92.0689,188804.0
2020-03-16 14:45:00,93.65,94.24,93.21,93.61,183287.0,92.1181,92.6985,91.6853,92.0788,183287.0
2020-03-16 14:50:00,93.61,94.61,93.34,94.48,212151.0,92.0788,93.0624,91.8132,92.9345,212151.0
2020-03-16 14:55:00,94.49,95.17,94.05,94.8,288571.0,92.9444,93.6132,92.5116,93.2493,288571.0
2020-03-16 15:00:00,94.83,95.65,94.53,94.8,395351.0,93.2788,94.0854,92.9837,93.2493,395351.0
2020-03-16 15:05:00,94.78,95.64,94.76,94.98,413213.0,93.2296,94.0755,93.2099,93.4263,413213.0
2020-03-16 15:10:00,94.98,95.6,94.93,95.31,277356.0,93.4263,94.0362,93.3772,93.7509,277356.0
2020-03-16 15:15:00,95.31,96.19,95.25,96.03,504026.0,93.7509,94.6166,93.6919,94.4592,504026.0
2020-03-16 15:20:00,96.03,96.05,95.26,95.31,547462.0,94.4592,94.4788,93.7018,93.7509,547462.0
2020-03-16 15:25:00,95.31,95.78,94.93,95.1,477426.0,93.7509,94.2133,93.3772,93.5444,477426.0
2020-03-16 15:30:00,95.05,95.13,94.04,94.88,699021.0,93.4952,93.5739,92.5017,93.328,699021.0
2020-03-16 15:35:00,94.86,95.18,94.44,94.87,584541.0,93.3083,93.6231,92.8952,93.3181,584541.0
2020-03-16 15:40:00,94.91,95.8,94.37,95.76,727394.0,93.3575,94.2329,92.8263,94.1936,727394.0
2020-03-16 15:45:00,95.72,95.93,94.71,95.01,730599.0,94.1542,94.3608,93.1608,93.4559,730599.0
2020-03-16 15:50:00,95.0,95.34,94.89,95.22,1175462.0,93.446,93.7805,93.3378,93.6624,1175462.0
2020-03-16 15:55:00,95.21,95.7,95.0,95.01,1850123.0,93.6526,94.1346,93.446,93.4559,1850123.0
2020-03-17 09:30:00,95.6,97.47,95.3,96.22,742379.0,94.0362,95.8756,93.7411,94.6461,742379.0
2020-03-17 09:35:00,96.25,96.35,94.43,94.53,421979.0,94.6756,94.7739,92.8853,92.9837,421979.0
2020-03-17 09:40:00,94.47,94.6,92.53,92.78,341209.0,92.9247,93.0526,91.0164,91.2623,341209.0
2020-03-17 09:45:00,92.81,94.78,92.75,93.39,386009.0,91.2918,93.2296,91.2328,91.8624,386009.0
2020-03-17 09:50:00,93.39,93.39,92.15,92.15,313025.0,91.8624,91.8624,90.6426,90.6426,313025.0
2020-03-17 09:55:00,92.16,92.51,91.59,91.66,384423.0,90.6525,90.9967,90.0918,90.1607,384423.0
2020-03-17 10:00:00,91.66,93.16,91.15,93.09,389880.0,90.1607,91.6361,89.659,91.5673,389880.0
2020-03-17 10:05:00,93.2,93.71,92.0,92.09,423661.0,91.6755,92.1771,90.4951,90.5836,423661.0
2020-03-17 10:10:00,92.11,92.81,91.92,92.23,442153.0,90.6033,91.2918,90.4164,90.7213,442153.0
2020-03-17 10:15:00,92.21,93.36,91.97,92.78,278154.0,90.7017,91.8328,90.4656,91.2623,278154.0
2020-03-17 10:20:00,92.71,94.49,92.32,93.12,272882.0,91.1935,92.9444,90.8099,91.5968,272882.0
2020-03-17 10:25:00,93.12,93.87,92.93,93.47,227630.0,91.5968,92.3345,91.4099,91.941,227630.0
2020-03-17 10:30:00,93.49,93.99,93.16,93.19,211718.0,91.9607,92.4525,91.6361,91.6656,211718.0
2020-03-17 10:35:00,93.17,93.96,92.84,93.24,256233.0,91.646,92.423,91.3214,91.7148,256233.0
2020-03-17 10:40:00,93.24,93.72,92.72,93.02,251179.0,91.7148,92.187,91.2033,91.4984,251179.0
2020-03-17 10:45:00,93.03,93.87,92.63,93.11,308619.0,91.5082,92.3345,91.1148,91.5869,308619.0
2020-03-17 10:50:00,93.15,93.24,92.0,92.08,239731.0,91.6263,91.7148,90.4951,90.5738,239731.0
2020-03-17 10:55:00,92.09,93.23,92.0,93.03,232166.0,90.5836,91.705,90.4951,91.5082,232166.0
2020-03-17 11:00:00,93.03,93.14,92.28,92.86,204370.0,91.5082,91.6164,90.7705,91.341,204370.0
2020-03-17 11:05:00,92.87,94.17,92.82,94.05,214763.0,91.3509,92.6296,91.3017,92.5116,214763.0
2020-03-17 11:10:00,94.08,94.7,93.89,94.68,331938.0,92.5411,93.1509,92.3542,93.1313,331938.0
2020-03-17 11:15:00,94.68,95.61,94.13,95.22,405215.0,93.1313,94.046,92.5903,93.6624,405215.0
2020-03-17 11:20:00,95.26,95.35,94.32,94.47,278280.0,93.7018,93.7903,92.7771,92.9247,278280.0
2020-03-17 11:25:00,94.48,95.35,94.46,94.99,500459.0,92.9345,93.7903,92.9149,93.4362,500459.0
2020-03-17 11:30:00,94.96,95.75,94.9,95.55,270884.0,93.4067,94.1838,93.3477,93.987,270884.0
2020-03-17 11:35:00,95.58,95.67,94.17,94.32,179130.0,94.0165,94.1051,92.6296,92.7771,179130.0
2020-03-17 11:40:00,94.31,94.67,93.77,94.39,194909.0,92.7673,93.1214,92.2361,92.846,194909.0
2020-03-17 11:45:00,94.33,94.54,94.06,94.23,170761.0,92.787,92.9935,92.5214,92.6886,170761.0
2020-03-17 11:50:00,94.2,94.79,94.16,94.77,188310.0,92.6591,93.2395,92.6198,93.2198,188310.0
2020-03-17 11:55:00,94.76,95.16,94.1,94.89,251421.0,93.2099,93.6034,92.5607,93.3378,251421.0
2020-03-17 12:00:00,94.85,95.43,94.38,95.32,187364.0,93.2985,93.869,92.8362,93.7608,187364.0
2020-03-17 12:05:00,95.41,96.2,95.35,96.17,330065.0,93.8493,94.6264,93.7903,94.5969,330065.0
2020-03-17 12:10:00,96.18,96.76,95.59,96.7,306551.0,94.6067,95.1772,94.0264,95.1182,306551.0
2020-03-17 12:15:00,96.67,96.69,95.15,96.18,340837.0,95.0887,95.1084,93.5936,94.6067,340837.0
2020-03-17 12:20:00,96.21,96.45,94.16,94.65,213122.0,94.6362,94.8723,92.6198,93.1017,213122.0
2020-03-17 12:25:00,94.68,94.68,93.5,93.65,197487.0,93.1313,93.1313,91.9706,92.1181,197487.0
2020-03-17 12:30:00,93.63,94.74,93.56,94.21,231067.0,92.0984,93.1903,92.0296,92.6689,231067.0
2020-03-17 12:35:00,94.24,94.25,93.58,93.8,135406.0,92.6985,92.7083,92.0492,92.2656,135406.0
2020-03-17 12:40:00,93.7,93.87,93.0,93.2,156486.0,92.1673,92.3345,91.4787,91.6755,156486.0
2020-03-17 12:45:00,93.22,93.43,92.5,92.56,189016.0,91.6951,91.9017,90.9869,91.0459,189016.0
2020-03-17 12:50:00,92.51,92.8,92.3,92.79,203755.0,90.9967,91.282,90.7902,91.2722,203755.0
2020-03-17 12:55:00,92.79,92.99,92.58,92.86,103478.0,91.2722,91.4689,91.0656,91.341,103478.0
2020-03-17 13:00:00,92.89,93.47,92.71,93.14,164813.0,91.3705,91.941,91.1935,91.6164,164813.0
2020-03-17 13:05:00,93.13,93.8,93.0,93.05,164931.0,91.6066,92.2656,91.4787,91.5279,164931.0
2020-03-17 13:10:00,93.09,93.15,92.52,92.59,311534.0,91.5673,91.6263,91.0066,91.0754,311534.0
2020-03-17 13:15:00,92.63,93.41,92.5,93.04,163973.0,91.1148,91.882,90.9869,91.5181,163973.0
2020-03-17 13:20:00,93.04,93.49,92.68,92.98,135381.0,91.5181,91.9607,91.164,91.4591,135381.0
2020-03-17 13:25:00,92.93,93.11,92.6,92.67,88599.0,91.4099,91.5869,91.0853,91.1541,88599.0
2020-03-17 13:30:00,92.68,93.39,92.51,93.1,108652.0,91.164,91.8624,90.9967,91.5771,108652.0
2020-03-17 13:35:00,93.06,93.64,92.86,93.64,123600.0,91.5378,92.1083,91.341,92.1083,123600.0
2020-03-17 13:40:00,93.64,93.96,93.52,93.8,143647.0,92.1083,92.423,91.9902,92.2656,143647.0
2020-03-17 13:45:00,93.78,94.58,93.69,94.43,156798.0,92.246,93.0329,92.1574,92.8853,156798.0
2020-03-17 13:50:00,94.42,94.71,94.0,94.64,178583.0,92.8755,93.1608,92.4624,93.0919,178583.0
2020-03-17 13:55:00,94.53,95.0,94.3,94.52,188323.0,92.9837,93.446,92.7575,92.9739,188323.0
2020-03-17 14:00:00,94.55,94.94,94.26,94.85,175735.0,93.0034,93.387,92.7181,93.2985,175735.0
2020-03-17 14:05:00,94.84,95.46,94.71,95.29,206454.0,93.2886,93.8985,93.1608,93.7313,206454.0
2020-03-17 14:10:00,95.31,95.57,95.14,95.49,218626.0,93.7509,94.0067,93.5837,93.928,218626.0
2020-03-17 14:15:00,95.47,95.59,95.16,95.31,177830.0,93.9083,94.0264,93.6034,93.7509,177830.0
2020-03-17 14:20:00,95.36,95.55,94.71,94.94,282542.0,93.8001,93.987,93.1608,93.387,282542.0
2020-03-17 14:25:00,94.97,95.5,94.55,94.82,248264.0,93.4165,93.9378,93.0034,93.269,248264.0
2020-03-17 14:30:00,94.86,95.94,94.67,95.57,357379.0,93.3083,94.3706,93.1214,94.0067,357379.0
2020-03-17 14:35:00,95.63,95.88,94.54,95.02,230317.0,94.0657,94.3116,92.9935,93.4657,230317.0
2020-03-17 14:40:00,95.03,95.8,94.52,94.54,188679.0,93.4755,94.2329,92.9739,92.9935,188679.0
2020-03-17 14:45:00,94.52,94.52,93.12,93.33,177868.0,92.9739,92.9739,91.5968,91.8033,177868.0
2020-03-17 14:50:00,93.3,93.58,92.51,93.4,250845.0,91.7738,92.0492,90.9967,91.8722,250845.0
2020-03-17 14:55:00,93.43,94.01,92.95,93.61,222623.0,91.9017,92.4722,91.4296,92.0788,222623.0
2020-03-17 15:00:00,93.62,93.72,92.54,92.98,249793.0,92.0886,92.187,91.0263,91.4591,249793.0
2020-03-17 15:05:00,92.92,93.84,92.52,93.09,195557.0,91.4,92.305,91.0066,91.5673,195557.0
2020-03-17 15:10:00,93.11,93.81,92.79,92.79,202343.0,91.5869,92.2755,91.2722,91.2722,202343.0
2020-03-17 15:15:00,92.78,93.1,92.72,92.88,165266.0,91.2623,91.5771,91.2033,91.3607,165266.0
2020-03-17 15:20:00,92.88,92.94,92.5,92.55,185978.0,91.3607,91.4197,90.9869,91.0361,185978.0
2020-03-17 15:25:00,92.58,92.61,92.1,92.38,248681.0,91.0656,91.0951,90.5935,90.8689,248681.0
2020-03-17 15:30:00,92.37,92.38,92.0,92.0,361429.0,90.859,90.8689,90.4951,90.4951,361429.0
2020-03-17 15:35:00,92.0,92.49,92.0,92.03,330354.0,90.4951,90.9771,90.4951,90.5246,330354.0
2020-03-17 15:40:00,92.03,93.0,92.02,92.74,369789.0,90.5246,91.4787,90.5148,91.223,369789.0
2020-03-17 15:45:00,92.72,93.16,92.28,92.71,417772.0,91.2033,91.6361,90.7705,91.1935,417772.0
2020-03-17 15:50:00,92.71,93.46,92.12,92.7,594558.0,91.1935,91.9312,90.6131,91.1836,594558.0
2020-03-17 15:55:00,92.69,93.61,92.33,93.53,1184317.0,91.1738,92.0788,90.8197,92.0001,1184317.0
2020-03-18 09:30:00,87.61,88.59,87.37,87.85,1682497.0,86.1769,87.1409,85.9408,86.413,1682497.0
2020-03-18 09:35:00,87.88,87.89,86.82,87.22,748937.0,86.4425,86.4523,85.3998,85.7933,748937.0
2020-03-18 09:40:00,87.16,87.63,86.5,86.86,611717.0,85.7343,86.1966,85.0851,85.4392,611717.0
2020-03-18 09:45:00,86.88,87.09,86.3,86.88,402157.0,85.4588,85.6654,84.8883,85.4588,402157.0
2020-03-18 09:50:00,86.86,87.3,86.44,87.22,579458.0,85.4392,85.872,85.026,85.7933,579458.0
2020-03-18 09:55:00,87.23,87.27,86.46,86.47,471858.0,85.8031,85.8425,85.0457,85.0556,471858.0
2020-03-18 10:00:00,86.49,87.34,86.15,86.97,660453.0,85.0752,85.9113,84.7408,85.5474,660453.0
2020-03-18 10:05:00,86.96,88.36,86.88,87.46,571952.0,85.5375,86.9146,85.4588,86.0294,571952.0
2020-03-18 10:10:00,87.49,87.86,87.06,87.42,409111.0,86.0589,86.4228,85.6359,85.99,409111.0
2020-03-18 10:15:00,87.45,88.23,87.4,87.82,396976.0,86.0195,86.7868,85.9703,86.3835,396976.0
2020-03-18 10:20:00,87.8,88.37,87.72,88.08,355090.0,86.3638,86.9245,86.2851,86.6392,355090.0
2020-03-18 10:25:00,88.09,88.8,87.97,88.39,396607.0,86.6491,87.3474,86.531,86.9441,396607.0
2020-03-18 10:30:00,88.4,88.46,87.59,87.79,323730.0,86.954,87.013,86.1572,86.354,323730.0
2020-03-18 10:35:00,87.79,88.18,87.47,88.07,309399.0,86.354,86.7376,86.0392,86.6294,309399.0
2020-03-18 10:40:00,88.08,88.66,87.95,88.21,262117.0,86.6392,87.2097,86.5113,86.7671,262117.0
2020-03-18 10:45:00,88.21,88.29,87.07,87.38,355787.0,86.7671,86.8458,85.6457,85.9507,355787.0
2020-03-18 10:50:00,87.37,87.47,86.31,86.65,340936.0,85.9408,86.0392,84.8982,85.2326,340936.0
2020-03-18 10:55:00,86.6,86.83,86.31,86.47,214135.0,85.1834,85.4097,84.8982,85.0556,214135.0
2020-03-18 11:00:00,86.45,86.95,86.2,86.52,278705.0,85.0359,85.5277,84.79,85.1047,278705.0
2020-03-18 11:05:00,86.5,86.5,86.05,86.14,253195.0,85.0851,85.0851,84.6424,84.7309,253195.0
2020-03-18 11:10:00,86.15,86.57,85.55,86.24,352219.0,84.7408,85.1539,84.1506,84.8293,352219.0
2020-03-18 11:15:00,86.24,86.74,85.94,86.65,346653.0,84.8293,85.3211,84.5342,85.2326,346653.0
2020-03-18 11:20:00,86.69,87.25,86.1,86.71,288297.0,85.272,85.8228,84.6916,85.2916,288297.0
2020-03-18 11:25:00,86.73,87.07,86.21,86.5,160721.0,85.3113,85.6457,84.7998,85.0851,160721.0
2020-03-18 11:30:00,86.5,86.81,85.72,86.03,286155.0,85.0851,85.39,84.3178,84.6227,286155.0
2020-03-18 11:35:00,86.03,86.28,85.2,85.23,546763.0,84.6227,84.8687,83.8063,83.8358,546763.0
2020-03-18 11:40:00,85.21,85.36,84.55,84.85,661397.0,83.8162,83.9637,83.167,83.462,661397.0
2020-03-18 11:45:00,84.89,85.4,84.7,84.99,352924.0,83.5014,84.0031,83.3145,83.5998,352924.0
2020-03-18 11:50:00,85.0,85.9,85.0,85.79,258249.0,83.6096,84.4949,83.6096,84.3867,258249.0
2020-03-18 11:55:00,85.83,86.15,85.39,85.83,228843.0,84.426,84.7408,83.9932,84.426,228843.0
2020-03-18 12:00:00,85.79,86.15,85.18,85.18,230959.0,84.3867,84.7408,83.7867,83.7867,230959.0
2020-03-18 12:05:00,85.17,85.74,84.89,85.06,276198.0,83.7768,84.3375,83.5014,83.6686,276198.0
2020-03-18 12:10:00,85.03,85.8,84.88,84.89,208941.0,83.6391,84.3965,83.4916,83.5014,208941.0
2020-03-18 12:15:00,84.94,84.96,84.25,84.49,264575.0,83.5506,83.5703,82.8719,83.1079,264575.0
2020-03-18 12:20:00,84.5,84.92,84.07,84.83,291623.0,83.1178,83.5309,82.6948,83.4424,291623.0
2020-03-18 12:25:00,84.8,85.09,84.29,84.32,283055.0,83.4129,83.6981,82.9112,82.9407,283055.0
2020-03-18 12:30:00,84.35,84.65,84.0,84.02,298657.0,82.9702,83.2653,82.626,82.6456,298657.0
2020-03-18 12:35:00,84.01,84.05,82.7,82.74,547546.0,82.6358,82.6751,81.3472,81.3866,547546.0
2020-03-18 12:40:00,82.76,82.97,82.42,82.95,334783.0,81.4062,81.6128,81.0718,81.5931,334783.0
2020-03-18 12:45:00,82.92,83.5,82.65,82.71,455865.0,81.5636,82.1341,81.298,81.3571,455865.0
2020-03-18 12:50:00,82.69,83.32,82.52,82.59,349641.0,81.3374,81.9571,81.1702,81.239,349641.0
2020-03-18 12:55:00,82.56,82.71,82.33,82.34,95540.0,81.2095,81.3571,80.9833,80.9931,95540.0
2020-03-18 13:00:00,82.34,82.34,82.34,82.34,0.0,80.9931,80.9931,80.9931,80.9931,0.0
2020-03-18 13:05:00,82.34,82.34,82.34,82.34,0.0,80.9931,80.9931,80.9931,80.9931,0.0
2020-03-18 13:10:00,82.0,82.57,81.3,81.31,484474.0,80.6587,81.2193,79.9701,79.98,484474.0
2020-03-18 13:15:00,81.32,81.91,81.0,81.91,530900.0,79.9898,80.5701,79.675,80.5701,530900.0
2020-03-18 13:20:00,81.92,82.03,81.01,81.17,337494.0,80.58,80.6882,79.6849,79.8422,337494.0
2020-03-18 13:25:00,81.15,81.24,80.76,80.76,505230.0,79.8226,79.9111,79.439,79.439,505230.0
2020-03-18 13:30:00,80.78,80.78,79.26,79.55,915354.0,79.4586,79.4586,77.9635,78.2487,915354.0
2020-03-18 13:35:00,79.57,80.49,79.07,80.45,613040.0,78.2684,79.1734,77.7766,79.134,613040.0
2020-03-18 13:40:00,80.46,80.96,79.83,80.53,429531.0,79.1439,79.6357,78.5242,79.2127,429531.0
2020-03-18 13:45:00,80.52,81.57,80.27,81.34,335095.0,79.2029,80.2357,78.957,80.0095,335095.0
2020-03-18 13:50:00,81.34,81.83,81.0,81.78,239593.0,80.0095,80.4914,79.675,80.4423,239593.0
2020-03-18 13:55:00,81.78,81.85,80.42,80.56,296985.0,80.4423,80.5111,79.1045,79.2422,296985.0
2020-03-18 14:00:00,80.59,80.87,79.72,79.73,386938.0,79.2717,79.5472,78.416,78.4258,386938.0
2020-03-18 14:05:00,79.73,80.0,79.07,80.0,512223.0,78.4258,78.6914,77.7766,78.6914,512223.0
2020-03-18 14:10:00,80.0,81.0,79.72,79.98,460598.0,78.6914,79.675,78.416,78.6717,460598.0
2020-03-18 14:15:00,79.98,80.39,79.75,80.26,499155.0,78.6717,79.075,78.4455,78.9471,499155.0
2020-03-18 14:20:00,80.22,80.96,80.2,80.41,476531.0,78.9078,79.6357,78.8881,79.0947,476531.0
2020-03-18 14:25:00,80.41,81.13,80.05,80.99,360318.0,79.0947,79.8029,78.7406,79.6652,360318.0
2020-03-18 14:30:00,80.95,82.0,80.82,81.87,366356.0,79.6258,80.6587,79.498,80.5308,366356.0
2020-03-18 14:35:00,81.88,83.29,81.88,83.01,436265.0,80.5406,81.9276,80.5406,81.6521,436265.0
2020-03-18 14:40:00,83.0,83.47,82.56,83.38,408917.0,81.6423,82.1046,81.2095,82.0161,408917.0
2020-03-18 14:45:00,83.41,84.13,83.38,83.96,364363.0,82.0456,82.7538,82.0161,82.5866,364363.0
2020-03-18 14:50:00,83.97,85.69,83.95,85.32,681527.0,82.5964,84.2883,82.5768,83.9244,681527.0
2020-03-18 14:55:00,85.29,87.39,85.13,87.19,578961.0,83.8949,85.9605,83.7375,85.7638,578961.0
2020-03-18 15:00:00,87.15,87.3,85.33,85.84,611310.0,85.7244,85.872,83.9342,84.4359,611310.0
2020-03-18 15:05:00,85.83,86.0,84.76,85.45,455003.0,84.426,84.5932,83.3735,84.0522,455003.0
2020-03-18 15:10:00,85.49,86.4,85.37,86.22,389073.0,84.0916,84.9867,83.9735,84.8096,389073.0
2020-03-18 15:15:00,86.19,86.86,85.63,86.69,391702.0,84.7801,85.4392,84.2293,85.272,391702.0
2020-03-18 15:20:00,86.7,87.46,85.74,86.17,495531.0,85.2818,86.0294,84.3375,84.7605,495531.0
2020-03-18 15:25:00,86.16,86.89,85.52,85.62,395411.0,84.7506,85.4687,84.1211,84.2195,395411.0
2020-03-18 15:30:00,85.67,86.47,85.4,86.09,503653.0,84.2686,85.0556,84.0031,84.6818,503653.0
2020-03-18 15:35:00,86.09,86.14,85.35,85.42,474855.0,84.6818,84.7309,83.9539,84.0227,474855.0
2020-03-18 15:40:00,85.41,87.17,85.35,86.77,588246.0,84.0129,85.7441,83.9539,85.3506,588246.0
2020-03-18 15:45:00,86.74,87.06,86.3,86.74,701230.0,85.3211,85.6359,84.8883,85.3211,701230.0
2020-03-18 15:50:00,86.72,88.88,86.3,88.33,800731.0,85.3015,87.4261,84.8883,86.8851,800731.0
2020-03-18 15:55:00,88.25,89.34,86.59,88.83,1211653.0,86.8064,87.8786,85.1736,87.3769,1211653.0
2020-03-19 09:30:00,88.0,88.0,86.5,86.74,772993.0,86.5605,86.5605,85.0851,85.3211,772993.0
2020-03-19 09:35:00,86.77,87.05,85.78,85.78,419379.0,85.3506,85.6261,84.3768,84.3768,419379.0
2020-03-19 09:40:00,85.78,86.02,85.11,85.98,415177.0,84.3768,84.6129,83.7178,84.5736,415177.0
2020-03-19 09:45:00,85.98,86.98,85.81,86.69,321167.0,84.5736,85.5572,84.4063,85.272,321167.0
2020-03-19 09:50:00,86.69,88.63,86.61,88.34,422938.0,85.272,87.1802,85.1933,86.895,422938.0
2020-03-19 09:55:00,88.34,92.16,88.2,90.55,633146.0,86.895,90.6525,86.7573,89.0688,633146.0
2020-03-19 10:00:00,90.6,91.46,89.38,90.98,346388.0,89.118,89.9639,87.9179,89.4918,346388.0
2020-03-19 10:05:00,90.93,92.05,90.71,91.87,343301.0,89.4426,90.5443,89.2262,90.3672,343301.0
2020-03-19 10:10:00,91.92,92.37,91.62,92.37,478514.0,90.4164,90.859,90.1213,90.859,478514.0
2020-03-19 10:15:00,92.4,92.96,92.13,92.31,456190.0,90.8885,91.4394,90.623,90.8,456190.0
2020-03-19 10:20:00,92.37,93.76,92.29,93.27,595003.0,90.859,92.2263,90.7803,91.7443,595003.0
2020-03-19 10:25:00,93.33,94.86,93.27,94.78,582836.0,91.8033,93.3083,91.7443,93.2296,582836.0
2020-03-19 10:30:00,94.83,94.99,94.01,94.93,425149.0,93.2788,93.4362,92.4722,93.3772,425149.0
2020-03-19 10:35:00,94.91,94.94,93.4,93.48,388370.0,93.3575,93.387,91.8722,91.9509,388370.0
2020-03-19 10:40:00,93.45,94.45,93.41,93.83,443016.0,91.9214,92.905,91.882,92.2952,443016.0
2020-03-19 10:45:00,93.85,94.5,93.62,93.63,435205.0,92.3148,92.9542,92.0886,92.0984,435205.0
2020-03-19 10:50:00,93.61,94.05,92.25,92.57,389312.0,92.0788,92.5116,90.741,91.0558,389312.0
2020-03-19 10:55:00,92.56,94.0,92.47,93.65,290315.0,91.0459,92.4624,90.9574,92.1181,290315.0
2020-03-19 11:00:00,93.65,94.19,92.96,93.42,349691.0,92.1181,92.6493,91.4394,91.8919,349691.0
2020-03-19 11:05:00,93.45,94.0,93.31,93.61,280091.0,91.9214,92.4624,91.7837,92.0788,280091.0
2020-03-19 11:10:00,93.64,94.2,93.45,93.91,271176.0,92.1083,92.6591,91.9214,92.3738,271176.0
2020-03-19 11:15:00,93.95,94.44,93.55,94.03,281395.0,92.4132,92.8952,92.0197,92.4919,281395.0
2020-03-19 11:20:00,94.03,94.69,93.93,94.28,334361.0,92.4919,93.1411,92.3935,92.7378,334361.0
2020-03-19 11:25:00,94.26,95.0,94.0,94.95,336323.0,92.7181,93.446,92.4624,93.3968,336323.0
2020-03-19 11:30:00,94.92,94.92,93.9,94.76,271866.0,93.3673,93.3673,92.364,93.2099,271866.0
2020-03-19 11:35:00,94.69,94.69,93.81,93.86,260870.0,93.1411,93.1411,92.2755,92.3247,260870.0
2020-03-19 11:40:00,93.88,94.59,93.75,94.39,212999.0,92.3443,93.0427,92.2165,92.846,212999.0
2020-03-19 11:45:00,94.41,94.76,93.9,94.76,209396.0,92.8657,93.2099,92.364,93.2099,209396.0
2020-03-19 11:50:00,94.74,94.8,94.12,94.59,202808.0,93.1903,93.2493,92.5804,93.0427,202808.0
2020-03-19 11:55:00,94.59,94.93,94.05,94.11,272231.0,93.0427,93.3772,92.5116,92.5706,272231.0
2020-03-19 12:00:00,94.09,94.65,93.65,94.12,274306.0,92.5509,93.1017,92.1181,92.5804,274306.0
2020-03-19 12:05:00,94.13,94.62,94.11,94.2,253319.0,92.5903,93.0722,92.5706,92.6591,253319.0
2020-03-19 12:10:00,94.23,94.6,93.78,94.41,226474.0,92.6886,93.0526,92.246,92.8657,226474.0
2020-03-19 12:15:00,94.44,94.87,94.17,94.69,237542.0,92.8952,93.3181,92.6296,93.1411,237542.0
2020-03-19 12:20:00,94.71,95.0,93.87,93.88,360590.0,93.1608,93.446,92.3345,92.3443,360590.0
2020-03-19 12:25:00,93.9,94.68,93.71,94.55,249120.0,92.364,93.1313,92.1771,93.0034,249120.0
2020-03-19 12:30:00,94.59,94.59,93.01,93.22,261139.0,93.0427,93.0427,91.4886,91.6951,261139.0
2020-03-19 12:35:00,93.22,94.21,92.86,93.45,261979.0,91.6951,92.6689,91.341,91.9214,261979.0
2020-03-19 12:40:00,93.45,94.17,93.02,93.56,250616.0,91.9214,92.6296,91.4984,92.0296,250616.0
2020-03-19 12:45:00,93.57,94.38,93.57,93.81,257125.0,92.0394,92.8362,92.0394,92.2755,257125.0
2020-03-19 12:50:00,93.81,94.33,93.7,94.32,285556.0,92.2755,92.787,92.1673,92.7771,285556.0
2020-03-19 12:55:00,94.33,94.67,93.53,94.1,210938.0,92.787,93.1214,92.0001,92.5607,210938.0
2020-03-19 13:00:00,94.13,94.47,93.77,94.37,149831.0,92.5903,92.9247,92.2361,92.8263,149831.0
2020-03-19 13:05:00,94.36,94.83,94.21,94.71,220373.0,92.8165,93.2788,92.6689,93.1608,220373.0
2020-03-19 13:10:00,94.71,95.0,94.5,94.5,252003.0,93.1608,93.446,92.9542,92.9542,252003.0
2020-03-19 13:15:00,94.5,95.37,94.19,95.33,280946.0,92.9542,93.81,92.6493,93.7706,280946.0
2020-03-19 13:20:00,95.31,96.0,95.11,95.67,377506.0,93.7509,94.4297,93.5542,94.1051,377506.0
2020-03-19 13:25:00,95.65,95.8,94.75,94.98,239081.0,94.0854,94.2329,93.2001,93.4263,239081.0
2020-03-19 13:30:00,94.98,95.35,94.56,94.87,146819.0,93.4263,93.7903,93.0132,93.3181,146819.0
2020-03-19 13:35:00,94.82,95.12,94.28,94.95,183746.0,93.269,93.5641,92.7378,93.3968,183746.0
2020-03-19 13:40:00,95.0,95.32,94.74,94.94,265647.0,93.446,93.7608,93.1903,93.387,265647.0
2020-03-19 13:45:00,94.97,95.19,94.84,94.93,144810.0,93.4165,93.6329,93.2886,93.3772,144810.0
2020-03-19 13:50:00,94.92,95.68,94.92,95.45,199021.0,93.3673,94.1149,93.3673,93.8887,199021.0
2020-03-19 13:55:00,95.44,95.76,95.13,95.57,427445.0,93.8788,94.1936,93.5739,94.0067,427445.0
2020-03-19 14:00:00,95.6,96.19,95.59,95.87,268824.0,94.0362,94.6166,94.0264,94.3018,268824.0
2020-03-19 14:05:00,95.78,96.4,95.78,96.4,210895.0,94.2133,94.8231,94.2133,94.8231,210895.0
2020-03-19 14:10:00,96.39,97.09,96.39,97.09,243312.0,94.8133,95.5018,94.8133,95.5018,243312.0
2020-03-19 14:15:00,97.09,97.24,96.58,97.2,329884.0,95.5018,95.6494,95.0002,95.61,329884.0
2020-03-19 14:20:00,97.18,97.4,96.85,97.23,253268.0,95.5904,95.8068,95.2658,95.6395,253268.0
2020-03-19 14:25:00,97.24,97.25,96.15,96.2,425784.0,95.6494,95.6592,94.5772,94.6264,425784.0
2020-03-19 14:30:00,96.21,96.79,96.05,96.26,408791.0,94.6362,95.2067,94.4788,94.6854,408791.0
2020-03-19 14:35:00,96.23,96.36,95.52,95.81,299342.0,94.6559,94.7838,93.9575,94.2428,299342.0
2020-03-19 14:40:00,95.86,96.77,95.78,96.17,213439.0,94.292,95.1871,94.2133,94.5969,213439.0
2020-03-19 14:45:00,96.12,96.58,95.77,96.31,192203.0,94.5477,95.0002,94.2034,94.7346,192203.0
2020-03-19 14:50:00,96.27,96.64,95.34,95.55,258465.0,94.6952,95.0592,93.7805,93.987,258465.0
2020-03-19 14:55:00,95.54,96.31,95.52,95.85,196646.0,93.9772,94.7346,93.9575,94.2821,196646.0
2020-03-19 15:00:00,95.85,96.08,95.29,95.66,236039.0,94.2821,94.5084,93.7313,94.0952,236039.0
2020-03-19 15:05:00,95.65,96.07,94.9,94.93,179985.0,94.0854,94.4985,93.3477,93.3772,179985.0
2020-03-19 15:10:00,94.93,95.55,94.64,95.22,231570.0,93.3772,93.987,93.0919,93.6624,231570.0
2020-03-19 15:15:00,95.25,95.89,95.0,95.03,306869.0,93.6919,94.3215,93.446,93.4755,306869.0
2020-03-19 15:20:00,95.0,95.05,94.0,94.72,255009.0,93.446,93.4952,92.4624,93.1706,255009.0
2020-03-19 15:25:00,94.75,95.39,94.64,94.7,236471.0,93.2001,93.8296,93.0919,93.1509,236471.0
2020-03-19 15:30:00,94.72,95.54,94.51,95.11,311751.0,93.1706,93.9772,92.964,93.5542,311751.0
2020-03-19 15:35:00,95.12,95.73,94.6,95.47,279394.0,93.5641,94.1641,93.0526,93.9083,279394.0
2020-03-19 15:40:00,95.47,96.5,94.98,96.25,351874.0,93.9083,94.9215,93.4263,94.6756,351874.0
2020-03-19 15:45:00,96.25,96.47,95.75,95.84,378350.0,94.6756,94.892,94.1838,94.2723,378350.0
2020-03-19 15:50:00,95.85,95.87,94.52,94.63,469175.0,94.2821,94.3018,92.9739,93.0821,469175.0
2020-03-19 15:55:00,94.63,97.36,94.56,94.93,864959.0,93.0821,95.7674,93.0132,93.3772,864959.0
2020-03-20 09:30:00,95.81,96.51,95.55,96.01,2088049.0,94.2428,94.9313,93.987,94.4395,2088049.0
2020-03-20 09:35:00,95.97,96.99,95.34,95.37,239316.0,94.4002,95.4035,93.7805,93.81,239316.0
2020-03-20 09:40:00,95.42,95.86,93.91,94.22,424773.0,93.8591,94.292,92.3738,92.6788,424773.0
2020-03-20 09:45:00,94.31,95.71,93.55,95.03,300423.0,92.7673,94.1444,92.0197,93.4755,300423.0
2020-03-20 09:50:00,95.05,95.3,94.45,94.48,232964.0,93.4952,93.7411,92.905,92.9345,232964.0
2020-03-20 09:55:00,94.45,94.8,93.8,94.08,206014.0,92.905,93.2493,92.2656,92.5411,206014.0
2020-03-20 10:00:00,94.08,94.73,93.57,94.25,237870.0,92.5411,93.1804,92.0394,92.7083,237870.0
2020-03-20 10:05:00,94.24,94.45,92.02,92.04,431467.0,92.6985,92.905,90.5148,90.5344,431467.0
2020-03-20 10:10:00,92.07,92.4,91.29,91.39,407268.0,90.5639,90.8885,89.7967,89.8951,407268.0
2020-03-20 10:15:00,91.33,92.43,91.22,92.1,376653.0,89.8361,90.9181,89.7279,90.5935,376653.0
2020-03-20 10:20:00,92.11,93.29,91.79,92.91,320202.0,90.6033,91.764,90.2885,91.3902,320202.0
2020-03-20 10:25:00,92.94,92.97,92.02,92.1,257576.0,91.4197,91.4492,90.5148,90.5935,257576.0
2020-03-20 10:30:00,92.11,93.57,92.1,93.45,194998.0,90.6033,92.0394,90.5935,91.9214,194998.0
2020-03-20 10:35:00,93.45,93.67,93.13,93.25,194487.0,91.9214,92.1378,91.6066,91.7246,194487.0
2020-03-20 10:40:00,93.26,93.66,92.75,93.07,257574.0,91.7345,92.1279,91.2328,91.5476,257574.0
2020-03-20 10:45:00,93.03,93.31,92.4,92.98,249646.0,91.5082,91.7837,90.8885,91.4591,249646.0
2020-03-20 10:50:00,92.93,93.94,92.91,93.72,203583.0,91.4099,92.4034,91.3902,92.187,203583.0
2020-03-20 10:55:00,93.71,94.5,93.59,94.24,286683.0,92.1771,92.9542,92.0591,92.6985,286683.0
2020-03-20 11:00:00,94.2,94.53,93.47,93.69,251321.0,92.6591,92.9837,91.941,92.1574,251321.0
2020-03-20 11:05:00,93.69,94.3,93.23,94.15,269216.0,92.1574,92.7575,91.705,92.6099,269216.0
2020-03-20 11:10:00,94.1,94.25,93.08,93.25,142928.0,92.5607,92.7083,91.5574,91.7246,142928.0
2020-03-20 11:15:00,93.28,93.28,91.95,92.06,257540.0,91.7542,91.7542,90.4459,90.5541,257540.0
2020-03-20 11:20:00,92.05,92.2,90.55,90.56,341349.0,90.5443,90.6918,89.0688,89.0786,341349.0
2020-03-20 11:25:00,90.55,91.87,90.54,91.54,269260.0,89.0688,90.3672,89.059,90.0426,269260.0
2020-03-20 11:30:00,91.46,91.51,90.65,91.07,233931.0,89.9639,90.0131,89.1672,89.5803,233931.0
2020-03-20 11:35:00,90.95,91.71,90.85,91.41,216305.0,89.4623,90.2098,89.3639,89.9147,216305.0
2020-03-20 11:40:00,91.34,91.9,91.02,91.29,133609.0,89.8459,90.3967,89.5311,89.7967,133609.0
2020-03-20 11:45:00,91.27,91.87,90.81,91.66,174574.0,89.777,90.3672,89.3246,90.1607,174574.0
2020-03-20 11:50:00,91.67,91.85,90.66,90.9,141267.0,90.1705,90.3475,89.177,89.4131,141267.0
2020-03-20 11:55:00,90.89,91.26,90.58,90.63,171678.0,89.4032,89.7672,89.0983,89.1475,171678.0
2020-03-20 12:00:00,90.68,90.98,90.41,90.58,219959.0,89.1967,89.4918,88.9311,89.0983,219959.0
2020-03-20 12:05:00,90.55,90.57,89.15,89.2,419000.0,89.0688,89.0885,87.6917,87.7409,419000.0
2020-03-20 12:10:00,89.16,90.47,89.16,90.11,268711.0,87.7015,88.9901,87.7015,88.636,268711.0
2020-03-20 12:15:00,90.15,90.35,89.34,89.5,209964.0,88.6754,88.8721,87.8786,88.036,209964.0
2020-03-20 12:20:00,89.49,89.65,88.72,89.28,232635.0,88.0261,88.1835,87.2687,87.8196,232635.0
2020-03-20 12:25:00,89.29,89.35,88.2,88.83,314274.0,87.8294,87.8884,86.7573,87.3769,314274.0
2020-03-20 12:30:00,88.82,89.45,88.6,89.09,248035.0,87.3671,87.9868,87.1507,87.6327,248035.0
2020-03-20 12:35:00,89.06,89.19,88.15,88.29,254285.0,87.6032,87.7311,86.7081,86.8458,254285.0
2020-03-20 12:40:00,88.31,88.48,87.63,88.08,366147.0,86.8655,87.0327,86.1966,86.6392,366147.0
2020-03-20 12:45:00,88.11,89.08,87.82,88.69,275038.0,86.6687,87.6229,86.3835,87.2392,275038.0
2020-03-20 12:50:00,88.66,88.99,88.09,88.34,280411.0,87.2097,87.5343,86.6491,86.895,280411.0
2020-03-20 12:55:00,88.34,88.63,88.04,88.19,276477.0,86.895,87.1802,86.5999,86.7474,276477.0
2020-03-20 13:00:00,88.19,89.7,88.13,89.22,340167.0,86.7474,88.2327,86.6884,87.7606,340167.0
2020-03-20 13:05:00,89.23,89.83,89.12,89.61,292370.0,87.7704,88.3606,87.6622,88.1442,292370.0
2020-03-20 13:10:00,89.63,89.8,88.51,88.51,230127.0,88.1639,88.3311,87.0622,87.0622,230127.0
2020-03-20 13:15:00,88.59,89.2,88.43,88.65,225755.0,87.1409,87.7409,86.9835,87.1999,225755.0
2020-03-20 13:20:00,88.65,88.94,88.29,88.41,155846.0,87.1999,87.4851,86.8458,86.9638,155846.0
2020-03-20 13:25:00,88.42,88.94,88.13,88.47,137124.0,86.9737,87.4851,86.6884,87.0228,137124.0
2020-03-20 13:30:00,88.51,89.08,88.32,88.4,206558.0,87.0622,87.6229,86.8753,86.954,206558.0
2020-03-20 13:35:00,88.4,88.94,88.15,88.79,145243.0,86.954,87.4851,86.7081,87.3376,145243.0
2020-03-20 13:40:00,88.82,88.92,88.42,88.6,97708.0,87.3671,87.4655,86.9737,87.1507,97708.0
2020-03-20 13:45:00,88.6,88.97,88.45,88.5,133307.0,87.1507,87.5147,87.0032,87.0523,133307.0
2020-03-20 13:50:00,88.48,88.82,88.48,88.58,185813.0,87.0327,87.3671,87.0327,87.131,185813.0
2020-03-20 13:55:00,88.61,89.38,88.57,89.38,237409.0,87.1605,87.9179,87.1212,87.9179,237409.0
2020-03-20 14:00:00,89.37,89.39,88.94,89.19,242643.0,87.9081,87.9278,87.4851,87.7311,242643.0
2020-03-20 14:05:00,89.19,89.72,89.13,89.31,188293.0,87.7311,88.2524,87.672,87.8491,188293.0
2020-03-20 14:10:00,89.31,89.35,88.66,88.83,228047.0,87.8491,87.8884,87.2097,87.3769,228047.0
2020-03-20 14:15:00,88.77,88.88,88.45,88.61,191940.0,87.3179,87.4261,87.0032,87.1605,191940.0
2020-03-20 14:20:00,88.62,88.84,88.31,88.41,163657.0,87.1704,87.3868,86.8655,86.9638,163657.0
2020-03-20 14:25:00,88.42,88.57,87.75,88.2,269386.0,86.9737,87.1212,86.3146,86.7573,269386.0
2020-03-20 14:30:00,88.18,88.54,87.7,87.72,169260.0,86.7376,87.0917,86.2654,86.2851,169260.0
2020-03-20 14:35:00,87.7,87.93,86.86,87.25,411725.0,86.2654,86.4917,85.4392,85.8228,411725.0
2020-03-20 14:40:00,87.23,87.43,86.92,87.15,237750.0,85.8031,85.9998,85.4982,85.7244,237750.0
2020-03-20 14:45:00,87.21,87.85,87.2,87.6,309889.0,85.7834,86.413,85.7736,86.1671,309889.0
2020-03-20 14:50:00,87.61,87.67,86.95,87.01,296871.0,86.1769,86.2359,85.5277,85.5867,296871.0
2020-03-20 14:55:00,86.98,87.24,86.38,86.73,264333.0,85.5572,85.813,84.967,85.3113,264333.0
2020-03-20 15:00:00,86.74,87.23,86.53,86.75,330346.0,85.3211,85.8031,85.1146,85.331,330346.0
2020-03-20 15:05:00,86.81,87.08,86.69,86.81,213103.0,85.39,85.6556,85.272,85.39,213103.0
2020-03-20 15:10:00,86.82,87.04,86.46,86.77,375193.0,85.3998,85.6162,85.0457,85.3506,375193.0
2020-03-20 15:15:00,86.84,86.95,86.41,86.48,296483.0,85.4195,85.5277,84.9965,85.0654,296483.0
2020-03-20 15:20:00,86.44,87.68,86.44,87.5,283759.0,85.026,86.2458,85.026,86.0687,283759.0
2020-03-20 15:25:00,87.53,88.67,87.26,88.1,364585.0,86.0982,87.2196,85.8326,86.6589,364585.0
2020-03-20 15:30:00,88.12,88.95,88.05,88.48,384037.0,86.6786,87.495,86.6097,87.0327,384037.0
2020-03-20 15:35:00,88.46,88.49,87.0,87.42,320973.0,87.013,87.0425,85.5769,85.99,320973.0
2020-03-20 15:40:00,87.42,88.04,87.3,87.69,305292.0,85.99,86.5999,85.872,86.2556,305292.0
2020-03-20 15:45:00,87.69,87.89,87.4,87.4,367616.0,86.2556,86.4523,85.9703,85.9703,367616.0
2020-03-20 15:50:00,87.33,87.43,86.68,86.76,632452.0,85.9015,85.9998,85.2621,85.3408,632452.0
2020-03-20 15:55:00,86.81,87.26,85.84,85.95,1510291.0,85.39,85.8326,84.4359,84.5441,1510291.0
2020-03-23 09:30:00,84.2,85.69,82.4,83.73,1473223.0,82.8227,84.2883,81.0521,82.3604,1473223.0
2020-03-23 09:35:00,83.71,83.96,81.25,81.68,539240.0,82.3407,82.5866,79.9209,80.3439,539240.0
2020-03-23 09:40:00,81.68,83.25,81.4,82.55,546126.0,80.3439,81.8882,80.0685,81.1997,546126.0
2020-03-23 09:45:00,82.64,84.06,82.08,83.87,583499.0,81.2882,82.685,80.7374,82.4981,583499.0
2020-03-23 09:50:00,83.87,85.3,83.29,84.36,488219.0,82.4981,83.9047,81.9276,82.9801,488219.0
2020-03-23 09:55:00,84.46,85.84,84.31,85.78,456024.0,83.0784,84.4359,82.9309,84.3768,456024.0
2020-03-23 10:00:00,85.74,85.84,84.11,84.84,356272.0,84.3375,84.4359,82.7342,83.4522,356272.0
2020-03-23 10:05:00,84.83,85.81,84.69,85.3,274085.0,83.4424,84.4063,83.3047,83.9047,274085.0
2020-03-23 10:10:00,85.28,85.68,84.51,84.78,448142.0,83.885,84.2785,83.1276,83.3932,448142.0
2020-03-23 10:15:00,84.84,85.04,83.25,83.34,328768.0,83.4522,83.6489,81.8882,81.9767,328768.0
2020-03-23 10:20:00,83.32,83.96,82.77,83.77,370916.0,81.9571,82.5866,81.4161,82.3997,370916.0
2020-03-23 10:25:00,83.77,84.26,83.3,83.98,256223.0,82.3997,82.8817,81.9374,82.6063,256223.0
2020-03-23 10:30:00,83.98,84.36,83.22,83.48,241118.0,82.6063,82.9801,81.8587,82.1145,241118.0
2020-03-23 10:35:00,83.46,83.55,82.33,82.96,219695.0,82.0948,82.1833,80.9833,81.603,219695.0
2020-03-23 10:40:00,83.09,83.56,82.63,82.82,224714.0,81.7308,82.1932,81.2784,81.4653,224714.0
2020-03-23 10:45:00,82.81,83.2,82.52,82.82,225541.0,81.4554,81.839,81.1702,81.4653,225541.0
2020-03-23 10:50:00,82.86,83.38,82.52,82.86,244349.0,81.5046,82.0161,81.1702,81.5046,244349.0
2020-03-23 10:55:00,82.91,83.32,82.52,83.06,211319.0,81.5538,81.9571,81.1702,81.7013,211319.0
2020-03-23 11:00:00,83.11,83.9,82.53,83.9,232531.0,81.7505,82.5276,81.18,82.5276,232531.0
2020-03-23 11:05:00,83.9,84.13,83.41,83.95,142596.0,82.5276,82.7538,82.0456,82.5768,142596.0
2020-03-23 11:10:00,83.94,84.26,83.09,83.55,239366.0,82.5669,82.8817,81.7308,82.1833,239366.0
2020-03-23 11:15:00,83.56,83.94,82.92,83.53,203859.0,82.1932,82.5669,81.5636,82.1636,203859.0
2020-03-23 11:20:00,83.56,83.57,82.44,82.58,259656.0,82.1932,82.203,81.0915,81.2292,259656.0
2020-03-23 11:25:00,82.58,82.98,82.27,82.38,198287.0,81.2292,81.6226,80.9243,81.0325,198287.0
2020-03-23 11:30:00,82.38,83.14,82.14,82.55,209166.0,81.0325,81.78,80.7964,81.1997,209166.0
2020-03-23 11:35:00,82.57,82.95,82.18,82.34,170119.0,81.2193,81.5931,80.8357,80.9931,170119.0
2020-03-23 11:40:00,82.33,82.41,81.5,81.61,342381.0,80.9833,81.062,80.1668,80.275,342381.0
2020-03-23 11:45:00,81.61,82.19,81.3,81.72,525967.0,80.275,80.8456,79.9701,80.3832,525967.0
2020-03-23 11:50:00,81.73,82.17,81.48,81.93,251198.0,80.3931,80.8259,80.1472,80.5898,251198.0
2020-03-23 11:55:00,81.96,81.96,81.6,81.67,254307.0,80.6193,80.6193,80.2652,80.3341,254307.0
2020-03-23 12:00:00,81.67,81.89,81.37,81.78,385993.0,80.3341,80.5505,80.039,80.4423,385993.0
2020-03-23 12:05:00,81.78,81.99,81.32,81.34,361710.0,80.4423,80.6488,79.9898,80.0095,361710.0
2020-03-23 12:10:00,81.35,81.76,81.09,81.57,236363.0,80.0193,80.4226,79.7636,80.2357,236363.0
2020-03-23 12:15:00,81.59,83.5,81.45,83.02,310127.0,80.2554,82.1341,80.1177,81.662,310127.0
2020-03-23 12:20:00,83.12,84.19,82.96,83.32,391225.0,81.7603,82.8128,81.603,81.9571,391225.0
2020-03-23 12:25:00,83.36,83.49,82.4,82.7,249910.0,81.9964,82.1243,81.0521,81.3472,249910.0
2020-03-23 12:30:00,82.74,82.93,82.13,82.54,206942.0,81.3866,81.5735,80.7865,81.1898,206942.0
2020-03-23 12:35:00,82.6,83.0,82.22,82.81,180052.0,81.2489,81.6423,80.8751,81.4554,180052.0
2020-03-23 12:40:00,82.85,84.01,82.71,83.89,349151.0,81.4948,82.6358,81.3571,82.5178,349151.0
2020-03-23 12:45:00,83.89,84.76,83.58,84.75,362576.0,82.5178,83.3735,82.2128,83.3637,362576.0
2020-03-23 12:50:00,84.76,85.19,84.56,84.8,497676.0,83.3735,83.7965,83.1768,83.4129,497676.0
2020-03-23 12:55:00,84.85,86.65,84.78,85.75,471805.0,83.462,85.2326,83.3932,84.3473,471805.0
2020-03-23 13:00:00,85.78,86.6,85.06,85.5,486049.0,84.3768,85.1834,83.6686,84.1014,486049.0
2020-03-23 13:05:00,85.42,86.0,84.75,85.04,344037.0,84.0227,84.5932,83.3637,83.6489,344037.0
2020-03-23 13:10:00,85.06,86.22,85.01,85.76,277237.0,83.6686,84.8096,83.6194,84.3572,277237.0
2020-03-23 13:15:00,85.83,85.91,85.02,85.17,240790.0,84.426,84.5047,83.6293,83.7768,240790.0
2020-03-23 13:20:00,85.15,85.28,84.42,84.7,231817.0,83.7571,83.885,83.0391,83.3145,231817.0
2020-03-23 13:25:00,84.71,85.08,84.29,84.41,205124.0,83.3243,83.6883,82.9112,83.0292,205124.0
2020-03-23 13:30:00,84.4,84.52,83.82,84.5,212501.0,83.0194,83.1374,82.4489,83.1178,212501.0
2020-03-23 13:35:00,84.46,84.46,83.58,83.89,147487.0,83.0784,83.0784,82.2128,82.5178,147487.0
2020-03-23 13:40:00,83.85,84.35,83.39,83.43,200475.0,82.4784,82.9702,82.0259,82.0653,200475.0
2020-03-23 13:45:00,83.49,85.46,83.49,85.33,183956.0,82.1243,84.0621,82.1243,83.9342,183956.0
2020-03-23 13:50:00,85.33,85.56,84.98,85.45,234348.0,83.9342,84.1604,83.5899,84.0522,234348.0
2020-03-23 13:55:00,85.39,85.47,84.39,84.49,387807.0,83.9932,84.0719,83.0096,83.1079,387807.0
2020-03-23 14:00:00,84.54,84.84,84.19,84.8,183530.0,83.1571,83.4522,82.8128,83.4129,183530.0
2020-03-23 14:05:00,84.82,85.49,84.32,84.32,190034.0,83.4325,84.0916,82.9407,82.9407,190034.0
2020-03-23 14:10:00,84.33,84.93,84.32,84.55,154913.0,82.9506,83.5407,82.9407,83.167,154913.0
2020-03-23 14:15:00,84.51,85.08,84.37,84.37,159237.0,83.1276,83.6883,82.9899,82.9899,159237.0
2020-03-23 14:20:00,84.37,84.69,83.84,84.62,172749.0,82.9899,83.3047,82.4686,83.2358,172749.0
2020-03-23 14:25:00,84.61,85.59,84.1,85.3,160830.0,83.226,84.1899,82.7243,83.9047,160830.0
2020-03-23 14:30:00,85.42,85.42,84.44,84.65,121262.0,84.0227,84.0227,83.0588,83.2653,121262.0
2020-03-23 14:35:00,84.69,84.9,84.09,84.41,132433.0,83.3047,83.5112,82.7145,83.0292,132433.0
2020-03-23 14:40:00,84.41,85.25,84.4,85.06,193284.0,83.0292,83.8555,83.0194,83.6686,193284.0
2020-03-23 14:45:00,85.2,85.59,84.36,85.4,177888.0,83.8063,84.1899,82.9801,84.0031,177888.0
2020-03-23 14:50:00,85.38,85.4,84.01,85.08,198089.0,83.9834,84.0031,82.6358,83.6883,198089.0
2020-03-23 14:55:00,85.08,85.11,84.2,84.37,290848.0,83.6883,83.7178,82.8227,82.9899,290848.0
2020-03-23 15:00:00,84.42,85.09,84.14,85.03,196701.0,83.0391,83.6981,82.7637,83.6391,196701.0
2020-03-23 15:05:00,85.01,85.4,84.53,84.63,302236.0,83.6194,84.0031,83.1473,83.2456,302236.0
2020-03-23 15:10:00,84.59,84.99,84.45,84.96,226398.0,83.2063,83.5998,83.0686,83.5703,226398.0
2020-03-23 15:15:00,84.93,85.03,84.55,84.75,302208.0,83.5407,83.6391,83.167,83.3637,302208.0
2020-03-23 15:20:00,84.71,84.72,84.03,84.3,264153.0,83.3243,83.3342,82.6555,82.921,264153.0
2020-03-23 15:25:00,84.32,84.56,84.06,84.14,227586.0,82.9407,83.1768,82.685,82.7637,227586.0
2020-03-23 15:30:00,84.19,84.32,83.77,83.94,251710.0,82.8128,82.9407,82.3997,82.5669,251710.0
2020-03-23 15:35:00,83.91,84.98,83.8,84.78,305867.0,82.5374,83.5899,82.4292,83.3932,305867.0
2020-03-23 15:40:00,84.79,85.12,84.37,84.78,287217.0,83.403,83.7276,82.9899,83.3932,287217.0
2020-03-23 15:45:00,84.83,85.24,84.43,84.81,630637.0,83.4424,83.8457,83.0489,83.4227,630637.0
2020-03-23 15:50:00,84.8,86.98,84.72,86.93,538454.0,83.4129,85.5572,83.3342,85.508,538454.0
2020-03-23 15:55:00,86.96,87.28,85.6,85.76,771790.0,85.5375,85.8523,84.1998,84.3572,771790.0
2020-03-24 09:30:00,92.33,93.73,91.8,93.52,1337861.0,90.8197,92.1968,90.2984,91.9902,1337861.0
2020-03-24 09:35:00,93.52,95.1,93.35,94.42,1134513.0,91.9902,93.5444,91.823,92.8755,1134513.0
2020-03-24 09:40:00,94.39,94.39,93.18,93.58,754274.0,92.846,92.846,91.6558,92.0492,754274.0
2020-03-24 09:45:00,93.57,94.2,93.5,93.61,406355.0,92.0394,92.6591,91.9706,92.0788,406355.0
2020-03-24 09:50:00,93.62,95.0,93.54,94.61,536727.0,92.0886,93.446,92.0099,93.0624,536727.0
2020-03-24 09:55:00,94.61,94.94,93.85,94.15,761751.0,93.0624,93.387,92.3148,92.6099,761751.0
2020-03-24 10:00:00,94.19,94.87,94.04,94.79,421858.0,92.6493,93.3181,92.5017,93.2395,421858.0
2020-03-24 10:05:00,94.82,96.55,94.79,96.3,622091.0,93.269,94.9707,93.2395,94.7248,622091.0
2020-03-24 10:10:00,96.31,96.99,95.84,96.99,424952.0,94.7346,95.4035,94.2723,95.4035,424952.0
2020-03-24 10:15:00,96.99,98.69,96.95,98.29,640851.0,95.4035,97.0757,95.3641,96.6822,640851.0
2020-03-24 10:20:00,98.31,98.31,97.0,97.13,443298.0,96.7019,96.7019,95.4133,95.5412,443298.0
2020-03-24 10:25:00,97.13,98.35,97.11,98.24,421184.0,95.5412,96.7412,95.5215,96.633,421184.0
2020-03-24 10:30:00,98.19,98.24,97.01,97.06,367260.0,96.5838,96.633,95.4231,95.4723,367260.0
2020-03-24 10:35:00,97.06,97.5,96.72,97.43,394807.0,95.4723,95.9051,95.1379,95.8363,394807.0
2020-03-24 10:40:00,97.42,97.64,97.0,97.36,204013.0,95.8264,96.0428,95.4133,95.7674,204013.0
2020-03-24 10:45:00,97.37,97.58,96.09,96.21,328991.0,95.7773,95.9838,94.5182,94.6362,328991.0
2020-03-24 10:50:00,96.25,96.39,95.53,95.78,275422.0,94.6756,94.8133,93.9673,94.2133,275422.0
2020-03-24 10:55:00,95.78,95.94,92.97,95.34,283481.0,94.2133,94.3706,91.4492,93.7805,283481.0
2020-03-24 11:00:00,95.34,95.88,95.31,95.63,267900.0,93.7805,94.3116,93.7509,94.0657,267900.0
2020-03-24 11:05:00,95.66,95.73,94.81,94.81,210306.0,94.0952,94.1641,93.2591,93.2591,210306.0
2020-03-24 11:10:00,94.83,95.8,94.7,95.75,250589.0,93.2788,94.2329,93.1509,94.1838,250589.0
2020-03-24 11:15:00,95.74,95.98,95.22,95.79,159325.0,94.1739,94.41,93.6624,94.2231,159325.0
2020-03-24 11:20:00,95.73,96.46,95.6,96.23,299419.0,94.1641,94.8821,94.0362,94.6559,299419.0
2020-03-24 11:25:00,96.23,96.93,96.23,96.79,210397.0,94.6559,95.3444,94.6559,95.2067,210397.0
2020-03-24 11:30:00,96.77,96.97,96.35,96.87,286101.0,95.1871,95.3838,94.7739,95.2854,286101.0
2020-03-24 11:35:00,96.9,97.99,96.86,97.99,314938.0,95.3149,96.3871,95.2756,96.3871,314938.0
2020-03-24 11:40:00,97.95,99.17,97.88,98.89,523334.0,96.3478,97.5478,96.2789,97.2724,523334.0
2020-03-24 11:45:00,98.86,99.0,96.52,97.09,610371.0,97.2429,97.3806,94.9412,95.5018,610371.0
2020-03-24 11:50:00,97.09,97.87,96.64,97.83,335614.0,95.5018,96.2691,95.0592,96.2297,335614.0
2020-03-24 11:55:00,97.84,98.4,97.78,98.33,509878.0,96.2396,96.7904,96.1805,96.7215,509878.0
2020-03-24 12:00:00,98.33,98.45,98.0,98.19,321181.0,96.7215,96.8396,96.3969,96.5838,321181.0
2020-03-24 12:05:00,98.2,98.3,97.29,97.61,364710.0,96.5937,96.692,95.6986,96.0133,364710.0
2020-03-24 12:10:00,97.56,97.91,96.82,96.87,323868.0,95.9641,96.3084,95.2362,95.2854,323868.0
2020-03-24 12:15:00,96.85,97.07,96.28,96.86,326528.0,95.2658,95.4822,94.7051,95.2756,326528.0
2020-03-24 12:20:00,96.84,97.05,96.4,96.79,235121.0,95.2559,95.4625,94.8231,95.2067,235121.0
2020-03-24 12:25:00,96.82,97.86,96.79,97.83,316312.0,95.2362,96.2592,95.2067,96.2297,316312.0
2020-03-24 12:30:00,97.83,98.13,97.33,97.93,433706.0,96.2297,96.5248,95.7379,96.3281,433706.0
2020-03-24 12:35:00,97.92,98.24,97.6,98.08,179063.0,96.3183,96.633,96.0035,96.4756,179063.0
2020-03-24 12:40:00,98.06,98.23,97.66,98.12,200005.0,96.456,96.6232,96.0625,96.515,200005.0
2020-03-24 12:45:00,98.12,98.21,97.56,97.75,214247.0,96.515,96.6035,95.9641,96.151,214247.0
2020-03-24 12:50:00,97.74,98.16,97.61,98.01,174798.0,96.1412,96.5543,96.0133,96.4068,174798.0
2020-03-24 12:55:00,97.98,98.22,96.87,96.87,165803.0,96.3773,96.6133,95.2854,95.2854,165803.0
2020-03-24 13:00:00,96.9,97.79,96.83,97.25,162535.0,95.3149,96.1904,95.2461,95.6592,162535.0
2020-03-24 13:05:00,97.2,97.24,96.07,96.28,240060.0,95.61,95.6494,94.4985,94.7051,240060.0
2020-03-24 13:10:00,96.28,97.23,96.06,97.01,257400.0,94.7051,95.6395,94.4887,95.4231,257400.0
2020-03-24 13:15:00,97.01,97.01,96.23,96.5,225405.0,95.4231,95.4231,94.6559,94.9215,225405.0
2020-03-24 13:20:00,96.54,96.93,96.12,96.72,172803.0,94.9608,95.3444,94.5477,95.1379,172803.0
2020-03-24 13:25:00,96.7,97.01,96.35,96.58,197161.0,95.1182,95.4231,94.7739,95.0002,197161.0
2020-03-24 13:30:00,96.55,97.12,96.55,96.93,139161.0,94.9707,95.5313,94.9707,95.3444,139161.0
2020-03-24 13:35:00,96.88,97.1,96.75,97.04,107015.0,95.2953,95.5117,95.1674,95.4526,107015.0
2020-03-24 13:40:00,97.04,97.33,96.76,97.12,193660.0,95.4526,95.7379,95.1772,95.5313,193660.0
2020-03-24 13:45:00,97.14,97.2,96.29,96.4,160796.0,95.551,95.61,94.7149,94.8231,160796.0
2020-03-24 13:50:00,96.43,96.56,95.66,95.92,194362.0,94.8526,94.9805,94.0952,94.351,194362.0
2020-03-24 13:55:00,95.95,96.19,95.57,95.63,204764.0,94.3805,94.6166,94.0067,94.0657,204764.0
2020-03-24 14:00:00,95.62,95.96,95.32,95.4,158255.0,94.0559,94.3903,93.7608,93.8395,158255.0
2020-03-24 14:05:00,95.45,95.73,95.28,95.62,144716.0,93.8887,94.1641,93.7214,94.0559,144716.0
2020-03-24 14:10:00,95.63,95.77,95.3,95.48,171361.0,94.0657,94.2034,93.7411,93.9182,171361.0
2020-03-24 14:15:00,95.44,96.35,95.33,95.66,220455.0,93.8788,94.7739,93.7706,94.0952,220455.0
2020-03-24 14:20:00,95.65,96.6,95.52,96.6,154981.0,94.0854,95.0198,93.9575,95.0198,154981.0
2020-03-24 14:25:00,96.62,96.79,96.39,96.51,152236.0,95.0395,95.2067,94.8133,94.9313,152236.0
2020-03-24 14:30:00,96.47,96.47,95.73,95.95,170887.0,94.892,94.892,94.1641,94.3805,170887.0
2020-03-24 14:35:00,95.95,96.63,95.95,96.41,141654.0,94.3805,95.0494,94.3805,94.833,141654.0
2020-03-24 14:40:00,96.41,96.46,95.89,96.22,139227.0,94.833,94.8821,94.3215,94.6461,139227.0
2020-03-24 14:45:00,96.25,96.43,95.83,96.14,157524.0,94.6756,94.8526,94.2624,94.5674,157524.0
2020-03-24 14:50:00,96.14,96.44,95.88,96.34,171473.0,94.5674,94.8625,94.3116,94.7641,171473.0
2020-03-24 14:55:00,96.39,97.32,96.3,97.13,241418.0,94.8133,95.7281,94.7248,95.5412,241418.0
2020-03-24 15:00:00,97.24,97.39,97.0,97.18,136064.0,95.6494,95.7969,95.4133,95.5904,136064.0
2020-03-24 15:05:00,97.15,97.33,97.02,97.33,181366.0,95.5608,95.7379,95.433,95.7379,181366.0
2020-03-24 15:10:00,97.3,97.35,96.62,97.12,161742.0,95.7084,95.7576,95.0395,95.5313,161742.0
2020-03-24 15:15:00,97.12,97.29,96.65,96.66,162285.0,95.5313,95.6986,95.069,95.0789,162285.0
2020-03-24 15:20:00,96.66,97.05,96.65,96.95,169970.0,95.0789,95.4625,95.069,95.3641,169970.0
2020-03-24 15:25:00,96.92,97.15,96.68,97.13,143317.0,95.3346,95.5608,95.0985,95.5412,143317.0
2020-03-24 15:30:00,97.14,97.22,96.96,97.17,197948.0,95.551,95.6297,95.374,95.5805,197948.0
2020-03-24 15:35:00,97.15,97.35,96.79,97.18,314955.0,95.5608,95.7576,95.2067,95.5904,314955.0
2020-03-24 15:40:00,97.15,97.58,97.12,97.4,360855.0,95.5608,95.9838,95.5313,95.8068,360855.0
2020-03-24 15:45:00,97.39,97.48,96.71,97.07,274703.0,95.7969,95.8855,95.128,95.4822,274703.0
2020-03-24 15:50:00,97.22,97.64,97.07,97.32,549147.0,95.6297,96.0428,95.4822,95.7281,549147.0
2020-03-24 15:55:00,97.31,98.36,97.22,98.01,1121167.0,95.7182,96.7511,95.6297,96.4068,1121167.0
2020-03-25 09:30:00,100.66,102.18,100.0,101.92,1416538.0,99.0134,100.5086,98.3642,100.2528,1416538.0
2020-03-25 09:35:00,101.97,102.55,100.56,100.98,734895.0,100.302,100.8725,98.9151,99.3282,734895.0
2020-03-25 09:40:00,100.99,101.44,100.34,100.74,532538.0,99.338,99.7807,98.6987,99.0921,532538.0
2020-03-25 09:45:00,100.8,100.83,98.17,98.33,506856.0,99.1511,99.1807,96.5642,96.7215,506856.0
2020-03-25 09:50:00,98.28,99.06,96.27,96.57,472203.0,96.6724,97.4396,94.6952,94.9903,472203.0
2020-03-25 09:55:00,96.51,98.3,95.51,97.71,501715.0,94.9313,96.692,93.9477,96.1117,501715.0
2020-03-25 10:00:00,97.73,97.93,96.18,96.49,258752.0,96.1314,96.3281,94.6067,94.9116,258752.0
2020-03-25 10:05:00,96.53,97.97,96.4,97.83,264244.0,94.951,96.3674,94.8231,96.2297,264244.0
2020-03-25 10:10:00,97.79,97.86,96.28,96.81,218266.0,96.1904,96.2592,94.7051,95.2264,218266.0
2020-03-25 10:15:00,96.82,97.47,96.62,96.9,151289.0,95.2362,95.8756,95.0395,95.3149,151289.0
2020-03-25 10:20:00,96.94,97.38,96.66,96.88,146014.0,95.3543,95.7871,95.0789,95.2953,146014.0
2020-03-25 10:25:00,96.9,97.2,96.65,97.04,134061.0,95.3149,95.61,95.069,95.4526,134061.0
2020-03-25 10:30:00,97.04,97.85,96.92,97.53,253320.0,95.4526,96.2494,95.3346,95.9346,253320.0
2020-03-25 10:35:00,97.6,97.87,97.1,97.78,148247.0,96.0035,96.2691,95.5117,96.1805,148247.0
2020-03-25 10:40:00,97.77,98.59,97.67,98.59,257592.0,96.1707,96.9773,96.0723,96.9773,257592.0
2020-03-25 10:45:00,98.59,99.13,97.94,98.79,270924.0,96.9773,97.5085,96.3379,97.174,270924.0
2020-03-25 10:50:00,98.77,99.53,98.7,98.95,272586.0,97.1544,97.9019,97.0855,97.3314,272586.0
2020-03-25 10:55:00,99.06,100.17,98.88,99.84,288017.0,97.4396,98.5314,97.2626,98.2068,288017.0
2020-03-25 11:00:00,99.83,100.5,99.8,100.25,258117.0,98.197,98.8561,98.1675,98.6101,258117.0
2020-03-25 11:05:00,100.31,100.66,99.95,100.19,220493.0,98.6692,99.0134,98.315,98.5511,220493.0
2020-03-25 11:10:00,100.16,100.55,100.02,100.31,278451.0,98.5216,98.9052,98.3839,98.6692,278451.0
2020-03-25 11:15:00,100.32,100.68,100.12,100.56,236230.0,98.679,99.0331,98.4823,98.9151,236230.0
2020-03-25 11:20:00,100.49,101.3,100.33,101.07,280789.0,98.8462,99.643,98.6888,99.4167,280789.0
2020-03-25 11:25:00,101.06,101.65,100.9,101.22,318408.0,99.4069,99.9872,99.2495,99.5643,318408.0
2020-03-25 11:30:00,101.13,101.5,100.86,101.28,184116.0,99.4757,99.8397,99.2102,99.6233,184116.0
2020-03-25 11:35:00,101.25,101.41,100.84,100.96,213106.0,99.5938,99.7512,99.1905,99.3085,213106.0
2020-03-25 11:40:00,100.94,101.09,100.27,100.55,136680.0,99.2889,99.4364,98.6298,98.9052,136680.0
2020-03-25 11:45:00,100.55,101.26,99.92,100.8,200730.0,98.9052,99.6036,98.2855,99.1511,200730.0
2020-03-25 11:50:00,100.73,101.18,100.56,100.75,199106.0,99.0823,99.5249,98.9151,99.102,199106.0
2020-03-25 11:55:00,100.8,101.03,100.47,100.91,119587.0,99.1511,99.3774,98.8265,99.2593,119587.0
2020-03-25 12:00:00,100.93,101.43,100.77,101.26,170166.0,99.279,99.7708,99.1216,99.6036,170166.0
2020-03-25 12:05:00,101.22,101.93,101.22,101.8,190983.0,99.5643,100.2627,99.5643,100.1348,190983.0
2020-03-25 12:10:00,101.8,102.02,101.76,101.98,282706.0,100.1348,100.3512,100.0954,100.3118,282706.0
2020-03-25 12:15:00,101.98,102.38,101.88,102.3,252497.0,100.3118,100.7053,100.2135,100.6266,252497.0
2020-03-25 12:20:00,102.3,102.68,102.28,102.58,239155.0,100.6266,101.0004,100.6069,100.902,239155.0
2020-03-25 12:25:00,102.57,103.28,102.57,102.88,276791.0,100.8922,101.5906,100.8922,101.1971,276791.0
2020-03-25 12:30:00,102.87,103.26,102.52,103.06,203501.0,101.1873,101.5709,100.843,101.3742,203501.0
2020-03-25 12:35:00,103.11,104.34,102.94,104.12,336288.0,101.4234,102.6332,101.2561,102.4168,336288.0
2020-03-25 12:40:00,104.09,105.64,103.98,105.35,502628.0,102.3873,103.912,102.2791,103.6267,502628.0
2020-03-25 12:45:00,105.37,105.92,104.9,105.12,326856.0,103.6464,104.1874,103.1841,103.4005,326856.0
2020-03-25 12:50:00,105.1,105.33,103.3,103.76,344921.0,103.3808,103.607,101.6102,102.0627,344921.0
2020-03-25 12:55:00,103.75,104.1,102.57,103.82,353719.0,102.0529,102.3972,100.8922,102.1217,353719.0
2020-03-25 13:00:00,103.82,104.48,103.53,104.02,412197.0,102.1217,102.7709,101.8365,102.3185,412197.0
2020-03-25 13:05:00,104.02,104.86,103.75,104.84,335722.0,102.3185,103.1447,102.0529,103.1251,335722.0
2020-03-25 13:10:00,104.83,104.83,104.2,104.4,332565.0,103.1152,103.1152,102.4955,102.6923,332565.0
2020-03-25 13:15:00,104.43,104.43,103.94,104.23,261435.0,102.7218,102.7218,102.2398,102.525,261435.0
2020-03-25 13:20:00,104.18,104.7,103.69,104.44,196640.0,102.4759,102.9873,101.9939,102.7316,196640.0
2020-03-25 13:25:00,104.38,104.53,103.92,104.19,155449.0,102.6726,102.8201,102.2201,102.4857,155449.0
2020-03-25 13:30:00,104.2,104.24,103.58,103.99,119030.0,102.4955,102.5349,101.8857,102.289,119030.0
2020-03-25 13:35:00,104.01,104.08,103.67,103.92,127722.0,102.3086,102.3775,101.9742,102.2201,127722.0
2020-03-25 13:40:00,103.92,104.35,103.91,104.1,198647.0,102.2201,102.6431,102.2103,102.3972,198647.0
2020-03-25 13:45:00,104.1,104.89,104.05,104.78,235722.0,102.3972,103.1742,102.348,103.066,235722.0
2020-03-25 13:50:00,104.75,104.94,104.07,104.1,184601.0,103.0365,103.2234,102.3677,102.3972,184601.0
2020-03-25 13:55:00,104.13,104.41,103.83,104.12,154410.0,102.4267,102.7021,102.1316,102.4168,154410.0
2020-03-25 14:00:00,104.11,104.34,103.66,103.74,209587.0,102.407,102.6332,101.9644,102.0431,209587.0
2020-03-25 14:05:00,103.74,103.83,102.69,103.23,222399.0,102.0431,102.1316,101.0102,101.5414,222399.0
2020-03-25 14:10:00,103.22,104.29,103.14,104.11,164221.0,101.5316,102.5841,101.4529,102.407,164221.0
2020-03-25 14:15:00,104.16,104.79,103.9,104.7,208998.0,102.4562,103.0759,102.2004,102.9873,208998.0
2020-03-25 14:20:00,104.72,104.96,104.2,104.41,163305.0,103.007,103.2431,102.4955,102.7021,163305.0
2020-03-25 14:25:00,104.4,104.49,103.58,103.91,207565.0,102.6923,102.7808,101.8857,102.2103,207565.0
2020-03-25 14:30:00,103.84,104.09,103.37,103.53,128326.0,102.1414,102.3873,101.6791,101.8365,128326.0
2020-03-25 14:35:00,103.54,103.75,102.52,102.65,237994.0,101.8463,102.0529,100.843,100.9709,237994.0
2020-03-25 14:40:00,102.59,103.38,102.33,103.28,188008.0,100.9119,101.6889,100.6561,101.5906,188008.0
2020-03-25 14:45:00,103.26,103.71,102.99,103.51,175951.0,101.5709,102.0135,101.3053,101.8168,175951.0
2020-03-25 14:50:00,103.49,103.75,102.81,103.2,187294.0,101.7971,102.0529,101.1283,101.5119,187294.0
2020-03-25 14:55:00,103.23,103.76,102.86,103.06,255264.0,101.5414,102.0627,101.1774,101.3742,255264.0
2020-03-25 15:00:00,103.07,103.91,102.95,103.91,165490.0,101.384,102.2103,101.266,102.2103,165490.0
2020-03-25 15:05:00,103.9,103.91,103.25,103.45,147683.0,102.2004,102.2103,101.5611,101.7578,147683.0
2020-03-25 15:10:00,103.43,103.6,103.14,103.55,175400.0,101.7381,101.9053,101.4529,101.8562,175400.0
2020-03-25 15:15:00,103.54,103.94,103.25,103.53,246355.0,101.8463,102.2398,101.5611,101.8365,246355.0
2020-03-25 15:20:00,103.54,103.91,103.46,103.84,175341.0,101.8463,102.2103,101.7676,102.1414,175341.0
2020-03-25 15:25:00,103.84,103.95,103.15,103.32,182817.0,102.1414,102.2496,101.4627,101.6299,182817.0
2020-03-25 15:30:00,103.3,103.8,103.16,103.26,181429.0,101.6102,102.1021,101.4725,101.5709,181429.0
2020-03-25 15:35:00,103.25,103.61,103.21,103.42,172184.0,101.5611,101.9152,101.5217,101.7283,172184.0
2020-03-25 15:40:00,103.41,103.75,102.37,102.6,240852.0,101.7185,102.0529,100.6955,100.9217,240852.0
2020-03-25 15:45:00,102.58,102.76,101.59,101.81,327131.0,100.902,101.0791,99.9282,100.1446,327131.0
2020-03-25 15:50:00,101.82,101.83,100.31,101.04,486166.0,100.1545,100.1643,98.6692,99.3872,486166.0
2020-03-25 15:55:00,101.04,101.74,100.33,100.67,727789.0,99.3872,100.0758,98.6888,99.0233,727789.0
2020-03-26 09:30:00,100.83,102.98,100.8,101.93,714474.0,99.1807,101.2955,99.1511,100.2627,714474.0
2020-03-26 09:35:00,102.14,103.72,102.0,103.04,348993.0,100.4692,102.0234,100.3315,101.3545,348993.0
2020-03-26 09:40:00,103.04,103.5,102.04,102.22,332272.0,101.3545,101.807,100.3709,100.5479,332272.0
2020-03-26 09:45:00,102.2,102.58,101.16,101.28,272897.0,100.5282,100.902,99.5053,99.6233,272897.0
2020-03-26 09:50:00,101.27,101.94,101.0,101.62,251802.0,99.6135,100.2725,99.3479,99.9577,251802.0
2020-03-26 09:55:00,101.66,102.86,101.54,102.49,243186.0,99.9971,101.1774,99.879,100.8135,243186.0
2020-03-26 10:00:00,102.48,102.82,102.01,102.13,213327.0,100.8037,101.1381,100.3414,100.4594,213327.0
2020-03-26 10:05:00,102.14,102.73,102.1,102.67,285099.0,100.4692,101.0496,100.4299,100.9906,285099.0
2020-03-26 10:10:00,102.67,103.18,102.56,102.66,242656.0,100.9906,101.4922,100.8824,100.9807,242656.0
2020-03-26 10:15:00,102.61,104.36,102.58,104.23,225204.0,100.9315,102.6529,100.902,102.525,225204.0
2020-03-26 10:20:00,104.31,104.73,103.76,104.01,291388.0,102.6037,103.0169,102.0627,102.3086,291388.0
2020-03-26 10:25:00,104.04,104.48,103.9,104.09,188978.0,102.3381,102.7709,102.2004,102.3873,188978.0
2020-03-26 10:30:00,104.09,105.41,103.9,105.4,249348.0,102.3873,103.6857,102.2004,103.6759,249348.0
2020-03-26 10:35:00,105.41,105.44,104.15,104.68,214422.0,103.6857,103.7152,102.4463,102.9677,214422.0
2020-03-26 10:40:00,104.61,104.67,103.96,104.57,159576.0,102.8988,102.9578,102.2595,102.8595,159576.0
2020-03-26 10:45:00,104.56,104.76,103.34,103.73,139460.0,102.8496,103.0464,101.6496,102.0332,139460.0
2020-03-26 10:50:00,103.74,104.4,103.71,104.4,128102.0,102.0431,102.6923,102.0135,102.6923,128102.0
2020-03-26 10:55:00,104.35,105.88,104.15,105.29,300873.0,102.6431,104.148,102.4463,103.5677,300873.0
2020-03-26 11:00:00,105.29,105.41,104.48,104.97,190620.0,103.5677,103.6857,102.7709,103.2529,190620.0
2020-03-26 11:05:00,104.94,105.18,104.24,104.46,137512.0,103.2234,103.4595,102.5349,102.7513,137512.0
2020-03-26 11:10:00,104.41,104.84,104.27,104.61,116850.0,102.7021,103.1251,102.5644,102.8988,116850.0
2020-03-26 11:15:00,104.56,105.2,104.55,105.12,138281.0,102.8496,103.4792,102.8398,103.4005,138281.0
2020-03-26 11:20:00,105.12,105.55,104.79,105.39,137513.0,103.4005,103.8234,103.0759,103.6661,137513.0
2020-03-26 11:25:00,105.38,106.04,105.38,105.9,172640.0,103.6562,104.3054,103.6562,104.1677,172640.0
2020-03-26 11:30:00,105.91,106.58,105.55,106.37,281950.0,104.1776,104.8366,103.8234,104.63,281950.0
2020-03-26 11:35:00,106.34,106.86,105.95,106.6,207019.0,104.6005,105.112,104.2169,104.8563,207019.0
2020-03-26 11:40:00,106.59,106.84,106.57,106.71,151667.0,104.8464,105.0923,104.8268,104.9645,151667.0
2020-03-26 11:45:00,106.7,106.76,106.33,106.62,159616.0,104.9546,105.0137,104.5907,104.8759,159616.0
2020-03-26 11:50:00,106.63,106.96,106.52,106.95,127309.0,104.8858,105.2104,104.7776,105.2005,127309.0
2020-03-26 11:55:00,106.94,106.96,106.44,106.76,186628.0,105.1907,105.2104,104.6989,105.0137,186628.0
2020-03-26 12:00:00,106.75,107.15,106.64,107.1,348132.0,105.0038,105.3973,104.8956,105.3481,348132.0
2020-03-26 12:05:00,107.11,107.14,106.67,106.94,210608.0,105.3579,105.3874,104.9251,105.1907,210608.0
2020-03-26 12:10:00,106.93,107.12,106.65,106.89,179056.0,105.1809,105.3678,104.9055,105.1415,179056.0
2020-03-26 12:15:00,106.9,106.94,106.4,106.43,183855.0,105.1514,105.1907,104.6595,104.6891,183855.0
2020-03-26 12:20:00,106.44,106.98,106.17,106.68,300212.0,104.6989,105.2301,104.4333,104.935,300212.0
2020-03-26 12:25:00,106.67,107.66,106.66,107.41,243613.0,104.9251,105.8989,104.9153,105.653,243613.0
2020-03-26 12:30:00,107.42,107.74,107.02,107.34,146360.0,105.6629,105.9776,105.2694,105.5842,146360.0
2020-03-26 12:35:00,107.31,107.56,106.34,106.36,173419.0,105.5547,105.8006,104.6005,104.6202,173419.0
2020-03-26 12:40:00,106.36,106.95,106.1,106.81,209309.0,104.6202,105.2005,104.3644,105.0628,209309.0
2020-03-26 12:45:00,106.79,107.18,106.27,107.09,188421.0,105.0432,105.4268,104.5317,105.3383,188421.0
2020-03-26 12:50:00,107.09,107.33,106.91,106.97,176190.0,105.3383,105.5743,105.1612,105.2202,176190.0
2020-03-26 12:55:00,106.98,107.39,106.95,107.12,134095.0,105.2301,105.6333,105.2005,105.3678,134095.0
2020-03-26 13:00:00,107.12,107.4,107.01,107.26,97843.0,105.3678,105.6432,105.2596,105.5055,97843.0
2020-03-26 13:05:00,107.23,107.36,106.35,106.49,153749.0,105.476,105.6038,104.6104,104.7481,153749.0
2020-03-26 13:10:00,106.52,106.54,105.67,105.7,188667.0,104.7776,104.7973,103.9415,103.971,188667.0
2020-03-26 13:15:00,105.72,105.86,105.04,105.16,235248.0,103.9907,104.1284,103.3218,103.4398,235248.0
2020-03-26 13:20:00,105.13,105.16,103.85,104.07,355890.0,103.4103,103.4398,102.1513,102.3677,355890.0
2020-03-26 13:25:00,104.04,104.64,103.81,104.63,171707.0,102.3381,102.9283,102.1119,102.9185,171707.0
2020-03-26 13:30:00,104.63,104.7,103.67,103.84,227342.0,102.9185,102.9873,101.9742,102.1414,227342.0
2020-03-26 13:35:00,103.79,104.36,103.65,104.36,234241.0,102.0922,102.6529,101.9545,102.6529,234241.0
2020-03-26 13:40:00,104.34,105.09,104.14,104.97,172795.0,102.6332,103.371,102.4365,103.2529,172795.0
2020-03-26 13:45:00,104.97,105.0,104.33,104.69,215468.0,103.2529,103.2824,102.6234,102.9775,215468.0
2020-03-26 13:50:00,104.67,104.67,104.31,104.39,148639.0,102.9578,102.9578,102.6037,102.6824,148639.0
2020-03-26 13:55:00,104.44,104.47,103.97,104.08,140180.0,102.7316,102.7611,102.2693,102.3775,140180.0
2020-03-26 14:00:00,104.08,104.92,103.99,104.7,141491.0,102.3775,103.2038,102.289,102.9873,141491.0
2020-03-26 14:05:00,104.73,104.81,103.94,104.07,134325.0,103.0169,103.0955,102.2398,102.3677,134325.0
2020-03-26 14:10:00,104.06,104.25,103.28,103.49,160380.0,102.3578,102.5447,101.5906,101.7971,160380.0
2020-03-26 14:15:00,103.49,104.02,103.4,103.88,117108.0,101.7971,102.3185,101.7086,102.1808,117108.0
2020-03-26 14:20:00,103.83,104.19,103.78,103.98,104982.0,102.1316,102.4857,102.0824,102.2791,104982.0
2020-03-26 14:25:00,104.02,104.61,103.95,104.47,130223.0,102.3185,102.8988,102.2496,102.7611,130223.0
2020-03-26 14:30:00,104.5,105.13,104.5,105.01,127598.0,102.7906,103.4103,102.7906,103.2923,127598.0
2020-03-26 14:35:00,105.04,105.4,104.76,105.18,180373.0,103.3218,103.6759,103.0464,103.4595,180373.0
2020-03-26 14:40:00,105.17,105.2,104.36,104.43,104376.0,103.4497,103.4792,102.6529,102.7218,104376.0
2020-03-26 14:45:00,104.43,104.97,104.4,104.85,141773.0,102.7218,103.2529,102.6923,103.1349,141773.0
2020-03-26 14:50:00,104.86,105.46,104.86,105.1,124201.0,103.1447,103.7349,103.1447,103.3808,124201.0
2020-03-26 14:55:00,105.09,105.09,104.4,104.46,158944.0,103.371,103.371,102.6923,102.7513,158944.0
2020-03-26 15:00:00,104.45,104.48,103.95,104.1,128367.0,102.7414,102.7709,102.2496,102.3972,128367.0
2020-03-26 15:05:00,104.13,104.21,103.64,103.75,171426.0,102.4267,102.5054,101.9447,102.0529,171426.0
2020-03-26 15:10:00,103.75,103.96,103.51,103.82,215356.0,102.0529,102.2595,101.8168,102.1217,215356.0
2020-03-26 15:15:00,103.83,103.88,103.43,103.84,179846.0,102.1316,102.1808,101.7381,102.1414,179846.0
2020-03-26 15:20:00,103.82,103.97,103.0,103.07,206890.0,102.1217,102.2693,101.3152,101.384,206890.0
2020-03-26 15:25:00,103.08,103.98,103.01,103.98,177932.0,101.3938,102.2791,101.325,102.2791,177932.0
2020-03-26 15:30:00,103.98,104.16,103.65,104.15,271628.0,102.2791,102.4562,101.9545,102.4463,271628.0
2020-03-26 15:35:00,104.16,104.37,103.2,103.69,283754.0,102.4562,102.6627,101.5119,101.9939,283754.0
2020-03-26 15:40:00,103.71,104.03,103.65,103.65,179165.0,102.0135,102.3283,101.9545,101.9545,179165.0
2020-03-26 15:45:00,103.63,103.75,103.08,103.12,258052.0,101.9349,102.0529,101.3938,101.4332,258052.0
2020-03-26 15:50:00,103.14,105.34,103.14,105.16,701298.0,101.4529,103.6169,101.4529,103.4398,701298.0
2020-03-26 15:55:00,105.18,105.77,104.71,105.35,1292691.0,103.4595,104.0398,102.9972,103.6267,1292691.0
2020-03-27 09:30:00,100.45,101.49,99.1,99.54,1123255.0,98.8069,99.8299,97.479,97.9118,1123255.0
2020-03-27 09:35:00,99.5,99.53,98.51,98.59,658384.0,97.8724,97.9019,96.8986,96.9773,658384.0
2020-03-27 09:40:00,98.56,98.61,96.71,96.76,821604.0,96.9478,96.997,95.128,95.1772,821604.0
2020-03-27 09:45:00,96.8,97.04,96.37,96.5,670925.0,95.2166,95.4526,94.7936,94.9215,670925.0
2020-03-27 09:50:00,96.52,97.06,95.54,95.89,957208.0,94.9412,95.4723,93.9772,94.3215,957208.0
2020-03-27 09:55:00,95.89,96.73,95.68,96.36,658285.0,94.3215,95.1477,94.1149,94.7838,658285.0
2020-03-27 10:00:00,96.37,96.59,95.88,96.2,405874.0,94.7936,95.01,94.3116,94.6264,405874.0
2020-03-27 10:05:00,96.2,98.36,96.1,98.14,788271.0,94.6264,96.7511,94.528,96.5347,788271.0
2020-03-27 10:10:00,98.13,98.66,97.3,98.31,516116.0,96.5248,97.0461,95.7084,96.7019,516116.0
2020-03-27 10:15:00,98.23,99.0,97.92,98.44,451513.0,96.6232,97.3806,96.3183,96.8297,451513.0
2020-03-27 10:20:00,98.43,98.47,97.64,97.92,420538.0,96.8199,96.8593,96.0428,96.3183,420538.0
2020-03-27 10:25:00,97.87,98.98,97.87,98.71,278931.0,96.2691,97.3609,96.2691,97.0953,278931.0
2020-03-27 10:30:00,98.75,99.24,98.4,98.61,402775.0,97.1347,97.6167,96.7904,96.997,402775.0
2020-03-27 10:35:00,98.66,98.98,98.35,98.53,158861.0,97.0461,97.3609,96.7412,96.9183,158861.0
2020-03-27 10:40:00,98.53,98.92,98.14,98.67,322272.0,96.9183,97.3019,96.5347,97.056,322272.0
2020-03-27 10:45:00,98.69,98.69,98.21,98.3,139376.0,97.0757,97.0757,96.6035,96.692,139376.0
2020-03-27 10:50:00,98.3,98.75,98.13,98.67,145114.0,96.692,97.1347,96.5248,97.056,145114.0
2020-03-27 10:55:00,98.72,98.77,98.4,98.55,123495.0,97.1052,97.1544,96.7904,96.9379,123495.0
2020-03-27 11:00:00,98.57,99.25,98.57,98.98,173123.0,96.9576,97.6265,96.9576,97.3609,173123.0
2020-03-27 11:05:00,98.95,99.99,98.85,99.99,231477.0,97.3314,98.3544,97.233,98.3544,231477.0
2020-03-27 11:10:00,99.97,99.99,99.3,99.65,166015.0,98.3347,98.3544,97.6757,98.02,166015.0
2020-03-27 11:15:00,99.68,100.47,99.61,100.12,292601.0,98.0495,98.8265,97.9806,98.4823,292601.0
2020-03-27 11:20:00,100.09,100.43,99.16,99.43,260868.0,98.4528,98.7872,97.538,97.8036,260868.0
2020-03-27 11:25:00,99.34,99.62,99.12,99.19,153713.0,97.715,97.9904,97.4986,97.5675,153713.0
2020-03-27 11:30:00,99.15,99.79,99.0,99.68,99502.0,97.5281,98.1577,97.3806,98.0495,99502.0
2020-03-27 11:35:00,99.64,99.89,99.58,99.7,160942.0,98.0101,98.256,97.9511,98.0691,160942.0
2020-03-27 11:40:00,99.67,99.75,99.41,99.6,180405.0,98.0396,98.1183,97.7839,97.9708,180405.0
2020-03-27 11:45:00,99.61,99.9,99.3,99.86,122726.0,97.9806,98.2659,97.6757,98.2265,122726.0
2020-03-27 11:50:00,99.86,100.15,99.45,99.79,182413.0,98.2265,98.5118,97.8232,98.1577,182413.0
2020-03-27 11:55:00,99.78,99.83,99.4,99.65,215910.0,98.1478,98.197,97.774,98.02,215910.0
2020-03-27 12:00:00,99.64,99.75,99.09,99.39,130898.0,98.0101,98.1183,97.4691,97.7642,130898.0
2020-03-27 12:05:00,99.39,99.63,99.17,99.29,142350.0,97.7642,98.0003,97.5478,97.6658,142350.0
2020-03-27 12:10:00,99.26,99.51,98.96,99.4,165632.0,97.6363,97.8822,97.3412,97.774,165632.0
2020-03-27 12:15:00,99.35,99.62,99.23,99.6,275602.0,97.7249,97.9904,97.6068,97.9708,275602.0
2020-03-27 12:20:00,99.62,99.66,99.08,99.29,138591.0,97.9904,98.0298,97.4593,97.6658,138591.0
2020-03-27 12:25:00,99.27,99.42,99.02,99.04,139985.0,97.6462,97.7937,97.4003,97.4199,139985.0
2020-03-27 12:30:00,99.03,99.19,98.76,98.95,209404.0,97.4101,97.5675,97.1445,97.3314,209404.0
2020-03-27 12:35:00,98.98,99.33,98.79,99.09,204087.0,97.3609,97.7052,97.174,97.4691,204087.0
2020-03-27 12:40:00,99.09,99.23,98.91,99.23,178330.0,97.4691,97.6068,97.2921,97.6068,178330.0
2020-03-27 12:45:00,99.22,99.26,98.81,98.88,119602.0,97.597,97.6363,97.1937,97.2626,119602.0
2020-03-27 12:50:00,98.87,99.49,98.82,99.39,147207.0,97.2527,97.8626,97.2035,97.7642,147207.0
2020-03-27 12:55:00,99.41,99.48,98.94,99.42,143723.0,97.7839,97.8527,97.3216,97.7937,143723.0
2020-03-27 13:00:00,99.42,99.81,99.18,99.33,133242.0,97.7937,98.1773,97.5576,97.7052,133242.0
2020-03-27 13:05:00,99.33,99.38,98.76,98.88,163064.0,97.7052,97.7544,97.1445,97.2626,163064.0
2020-03-27 13:10:00,98.92,99.0,98.58,98.69,115618.0,97.3019,97.3806,96.9675,97.0757,115618.0
2020-03-27 13:15:00,98.66,98.87,98.6,98.81,99611.0,97.0461,97.2527,96.9871,97.1937,99611.0
2020-03-27 13:20:00,98.81,98.97,98.65,98.83,136028.0,97.1937,97.3511,97.0363,97.2134,136028.0
2020-03-27 13:25:00,98.86,99.18,98.74,98.97,114677.0,97.2429,97.5576,97.1248,97.3511,114677.0
2020-03-27 13:30:00,98.99,100.07,98.96,99.89,158033.0,97.3708,98.4331,97.3412,98.256,158033.0
2020-03-27 13:35:00,99.85,100.09,99.38,100.07,206398.0,98.2167,98.4528,97.7544,98.4331,206398.0
2020-03-27 13:40:00,100.08,100.1,99.45,99.71,366844.0,98.4429,98.4626,97.8232,98.079,366844.0
2020-03-27 13:45:00,99.73,100.0,99.46,99.8,142384.0,98.0986,98.3642,97.8331,98.1675,142384.0
2020-03-27 13:50:00,99.84,99.93,99.55,99.7,101023.0,98.2068,98.2954,97.9216,98.0691,101023.0
2020-03-27 13:55:00,99.69,99.93,99.48,99.54,74733.0,98.0593,98.2954,97.8527,97.9118,74733.0
2020-03-27 14:00:00,99.54,99.7,99.15,99.22,153528.0,97.9118,98.0691,97.5281,97.597,153528.0
2020-03-27 14:05:00,99.22,99.33,98.99,99.02,267198.0,97.597,97.7052,97.3708,97.4003,267198.0
2020-03-27 14:10:00,99.03,99.6,99.03,99.58,128290.0,97.4101,97.9708,97.4101,97.9511,128290.0
2020-03-27 14:15:00,99.58,99.66,99.05,99.26,135137.0,97.9511,98.0298,97.4298,97.6363,135137.0
2020-03-27 14:20:00,99.29,99.29,98.86,98.94,135434.0,97.6658,97.6658,97.2429,97.3216,135434.0
2020-03-27 14:25:00,98.94,99.32,98.65,98.85,251559.0,97.3216,97.6954,97.0363,97.233,251559.0
2020-03-27 14:30:00,98.86,99.03,98.52,99.02,198687.0,97.2429,97.4101,96.9084,97.4003,198687.0
2020-03-27 14:35:00,99.03,99.07,98.68,98.68,136942.0,97.4101,97.4494,97.0658,97.0658,136942.0
2020-03-27 14:40:00,98.73,98.83,98.42,98.63,148709.0,97.115,97.2134,96.8101,97.0166,148709.0
2020-03-27 14:45:00,98.64,98.64,98.22,98.27,139269.0,97.0265,97.0265,96.6133,96.6625,139269.0
2020-03-27 14:50:00,98.27,98.66,98.07,98.55,191654.0,96.6625,97.0461,96.4658,96.9379,191654.0
2020-03-27 14:55:00,98.56,98.83,98.46,98.83,185185.0,96.9478,97.2134,96.8494,97.2134,185185.0
2020-03-27 15:00:00,98.81,98.81,98.48,98.64,242440.0,97.1937,97.1937,96.8691,97.0265,242440.0
2020-03-27 15:05:00,98.63,98.76,98.48,98.67,215535.0,97.0166,97.1445,96.8691,97.056,215535.0
2020-03-27 15:10:00,98.66,98.76,98.41,98.41,259531.0,97.0461,97.1445,96.8002,96.8002,259531.0
2020-03-27 15:15:00,98.42,98.84,98.36,98.7,516209.0,96.8101,97.2232,96.7511,97.0855,516209.0
2020-03-27 15:20:00,98.68,98.75,98.44,98.72,212442.0,97.0658,97.1347,96.8297,97.1052,212442.0
2020-03-27 15:25:00,98.73,98.89,98.59,98.72,375623.0,97.115,97.2724,96.9773,97.1052,375623.0
2020-03-27 15:30:00,98.7,98.79,97.52,97.65,552115.0,97.0855,97.174,95.9248,96.0527,552115.0
2020-03-27 15:35:00,97.65,98.16,97.32,97.42,486149.0,96.0527,96.5543,95.7281,95.8264,486149.0
2020-03-27 15:40:00,97.37,97.45,96.12,96.99,644069.0,95.7773,95.8559,94.5477,95.4035,644069.0
2020-03-27 15:45:00,96.99,97.34,96.72,96.82,503109.0,95.4035,95.7477,95.1379,95.2362,503109.0
2020-03-27 15:50:00,96.83,96.85,95.88,96.06,799253.0,95.2461,95.2658,94.3116,94.4887,799253.0
2020-03-27 15:55:00,96.05,96.79,96.0,96.39,1267708.0,94.4788,95.2067,94.4297,94.8133,1267708.0
2020-03-30 09:30:00,96.0,96.9,95.58,96.55,850738.0,94.4297,95.3149,94.0165,94.9707,850738.0
2020-03-30 09:35:00,96.45,96.67,93.51,93.64,687392.0,94.8723,95.0887,91.9804,92.1083,687392.0
2020-03-30 09:40:00,93.61,93.92,92.1,92.8,577163.0,92.0788,92.3837,90.5935,91.282,577163.0
2020-03-30 09:45:00,92.82,94.9,92.78,94.65,425523.0,91.3017,93.3477,91.2623,93.1017,425523.0
2020-03-30 09:50:00,94.64,96.0,94.63,95.28,323952.0,93.0919,94.4297,93.0821,93.7214,323952.0
2020-03-30 09:55:00,95.26,95.27,94.28,95.0,280959.0,93.7018,93.7116,92.7378,93.446,280959.0
2020-03-30 10:00:00,94.93,95.17,93.84,95.09,268573.0,93.3772,93.6132,92.305,93.5345,268573.0
2020-03-30 10:05:00,95.14,95.34,94.62,94.92,203052.0,93.5837,93.7805,93.0722,93.3673,203052.0
2020-03-30 10:10:00,94.94,94.98,94.16,94.94,233039.0,93.387,93.4263,92.6198,93.387,233039.0
2020-03-30 10:15:00,94.9,95.7,94.76,95.39,246738.0,93.3477,94.1346,93.2099,93.8296,246738.0
2020-03-30 10:20:00,95.38,96.0,95.2,95.55,181997.0,93.8198,94.4297,93.6427,93.987,181997.0
2020-03-30 10:25:00,95.5,96.15,95.29,95.56,177862.0,93.9378,94.5772,93.7313,93.9969,177862.0
2020-03-30 10:30:00,95.56,95.68,95.26,95.51,139866.0,93.9969,94.1149,93.7018,93.9477,139866.0
2020-03-30 10:35:00,95.57,96.14,95.53,95.97,212976.0,94.0067,94.5674,93.9673,94.4002,212976.0
2020-03-30 10:40:00,95.97,96.83,95.95,96.47,280192.0,94.4002,95.2461,94.3805,94.892,280192.0
2020-03-30 10:45:00,96.43,96.5,96.06,96.36,146593.0,94.8526,94.9215,94.4887,94.7838,146593.0
2020-03-30 10:50:00,96.33,96.34,95.77,96.16,172898.0,94.7543,94.7641,94.2034,94.587,172898.0
2020-03-30 10:55:00,96.2,96.38,96.0,96.15,195700.0,94.6264,94.8034,94.4297,94.5772,195700.0
2020-03-30 11:00:00,96.14,96.38,95.83,96.21,134004.0,94.5674,94.8034,94.2624,94.6362,134004.0
2020-03-30 11:05:00,96.22,96.67,95.97,96.45,135073.0,94.6461,95.0887,94.4002,94.8723,135073.0
2020-03-30 11:10:00,96.41,96.69,96.41,96.64,103306.0,94.833,95.1084,94.833,95.0592,103306.0
2020-03-30 11:15:00,96.61,96.91,96.55,96.89,137823.0,95.0297,95.3248,94.9707,95.3051,137823.0
2020-03-30 11:20:00,96.87,97.41,96.62,96.9,208257.0,95.2854,95.8166,95.0395,95.3149,208257.0
2020-03-30 11:25:00,96.87,97.73,96.66,97.63,155475.0,95.2854,96.1314,95.0789,96.033,155475.0
2020-03-30 11:30:00,97.68,97.99,97.57,97.76,266202.0,96.0822,96.3871,95.974,96.1609,266202.0
2020-03-30 11:35:00,97.78,97.9,97.33,97.4,234393.0,96.1805,96.2986,95.7379,95.8068,234393.0
2020-03-30 11:40:00,97.37,97.63,96.94,97.4,205377.0,95.7773,96.033,95.3543,95.8068,205377.0
2020-03-30 11:45:00,97.4,97.4,96.83,96.98,101659.0,95.8068,95.8068,95.2461,95.3936,101659.0
2020-03-30 11:50:00,96.99,97.19,96.82,96.92,93162.0,95.4035,95.6002,95.2362,95.3346,93162.0
2020-03-30 11:55:00,96.89,97.17,96.85,97.13,102925.0,95.3051,95.5805,95.2658,95.5412,102925.0
2020-03-30 12:00:00,97.15,97.32,96.77,97.08,148142.0,95.5608,95.7281,95.1871,95.492,148142.0
2020-03-30 12:05:00,97.08,97.29,96.91,97.03,124422.0,95.492,95.6986,95.3248,95.4428,124422.0
2020-03-30 12:10:00,97.03,97.36,97.02,97.35,98539.0,95.4428,95.7674,95.433,95.7576,98539.0
2020-03-30 12:15:00,97.36,97.8,97.27,97.67,119785.0,95.7674,96.2002,95.6789,96.0723,119785.0
2020-03-30 12:20:00,97.62,97.66,97.07,97.13,142080.0,96.0232,96.0625,95.4822,95.5412,142080.0
2020-03-30 12:25:00,97.13,97.58,97.04,97.58,88324.0,95.5412,95.9838,95.4526,95.9838,88324.0
2020-03-30 12:30:00,97.57,97.59,97.14,97.26,139555.0,95.974,95.9937,95.551,95.6691,139555.0
2020-03-30 12:35:00,97.26,97.4,97.07,97.2,101299.0,95.6691,95.8068,95.4822,95.61,101299.0
2020-03-30 12:40:00,97.2,97.44,97.14,97.22,84137.0,95.61,95.8461,95.551,95.6297,84137.0
2020-03-30 12:45:00,97.23,97.47,97.1,97.19,108766.0,95.6395,95.8756,95.5117,95.6002,108766.0
2020-03-30 12:50:00,97.2,97.8,97.14,97.8,142681.0,95.61,96.2002,95.551,96.2002,142681.0
2020-03-30 12:55:00,97.79,97.89,97.55,97.73,100453.0,96.1904,96.2887,95.9543,96.1314,100453.0
2020-03-30 13:00:00,97.72,97.73,97.4,97.58,133368.0,96.1215,96.1314,95.8068,95.9838,133368.0
2020-03-30 13:05:00,97.57,97.57,97.04,97.14,116246.0,95.974,95.974,95.4526,95.551,116246.0
2020-03-30 13:10:00,97.14,97.35,96.95,97.08,144543.0,95.551,95.7576,95.3641,95.492,144543.0
2020-03-30 13:15:00,97.1,97.5,97.1,97.49,172117.0,95.5117,95.9051,95.5117,95.8953,172117.0
2020-03-30 13:20:00,97.48,97.69,97.45,97.54,157842.0,95.8855,96.092,95.8559,95.9445,157842.0
2020-03-30 13:25:00,97.52,97.69,97.23,97.25,84970.0,95.9248,96.092,95.6395,95.6592,84970.0
2020-03-30 13:30:00,97.25,97.29,96.86,97.21,140799.0,95.6592,95.6986,95.2756,95.6199,140799.0
2020-03-30 13:35:00,97.19,97.5,97.14,97.38,138853.0,95.6002,95.9051,95.551,95.7871,138853.0
2020-03-30 13:40:00,97.38,97.41,96.94,97.06,149726.0,95.7871,95.8166,95.3543,95.4723,149726.0
2020-03-30 13:45:00,97.06,97.14,96.91,97.1,108540.0,95.4723,95.551,95.3248,95.5117,108540.0
2020-03-30 13:50:00,97.08,97.48,97.01,97.3,158120.0,95.492,95.8855,95.4231,95.7084,158120.0
2020-03-30 13:55:00,97.31,97.37,96.95,96.95,111908.0,95.7182,95.7773,95.3641,95.3641,111908.0
2020-03-30 14:00:00,96.93,96.94,96.49,96.69,174575.0,95.3444,95.3543,94.9116,95.1084,174575.0
2020-03-30 14:05:00,96.68,96.73,96.12,96.13,159450.0,95.0985,95.1477,94.5477,94.5575,159450.0
2020-03-30 14:10:00,96.14,96.22,95.8,96.05,174322.0,94.5674,94.6461,94.2329,94.4788,174322.0
2020-03-30 14:15:00,96.06,96.51,95.88,96.4,121526.0,94.4887,94.9313,94.3116,94.8231,121526.0
2020-03-30 14:20:00,96.39,96.67,96.1,96.67,113965.0,94.8133,95.0887,94.528,95.0887,113965.0
2020-03-30 14:25:00,96.65,97.13,96.57,97.12,219471.0,95.069,95.5412,94.9903,95.5313,219471.0
2020-03-30 14:30:00,97.09,97.22,96.86,96.94,107463.0,95.5018,95.6297,95.2756,95.3543,107463.0
2020-03-30 14:35:00,96.97,97.13,96.81,96.96,86312.0,95.3838,95.5412,95.2264,95.374,86312.0
2020-03-30 14:40:00,96.97,97.5,96.9,97.47,169279.0,95.3838,95.9051,95.3149,95.8756,169279.0
2020-03-30 14:45:00,97.46,97.58,97.26,97.57,217254.0,95.8658,95.9838,95.6691,95.974,217254.0
2020-03-30 14:50:00,97.58,97.95,97.46,97.58,248149.0,95.9838,96.3478,95.8658,95.9838,248149.0
2020-03-30 14:55:00,97.56,97.82,97.51,97.78,237100.0,95.9641,96.2199,95.915,96.1805,237100.0
2020-03-30 15:00:00,97.78,98.19,97.61,98.15,273549.0,96.1805,96.5838,96.0133,96.5445,273549.0
2020-03-30 15:05:00,98.15,98.49,98.01,98.49,340030.0,96.5445,96.8789,96.4068,96.8789,340030.0
2020-03-30 15:10:00,98.47,99.08,98.47,98.92,362928.0,96.8593,97.4593,96.8593,97.3019,362928.0
2020-03-30 15:15:00,98.94,99.06,98.51,98.88,361536.0,97.3216,97.4396,96.8986,97.2626,361536.0
2020-03-30 15:20:00,98.88,98.95,98.51,98.55,257616.0,97.2626,97.3314,96.8986,96.9379,257616.0
2020-03-30 15:25:00,98.55,98.61,97.86,98.11,224254.0,96.9379,96.997,96.2592,96.5051,224254.0
2020-03-30 15:30:00,98.13,98.45,97.96,98.0,232337.0,96.5248,96.8396,96.3576,96.3969,232337.0
2020-03-30 15:35:00,97.92,98.58,97.8,98.5,223949.0,96.3183,96.9675,96.2002,96.8888,223949.0
2020-03-30 15:40:00,98.49,98.98,98.39,98.76,264162.0,96.8789,97.3609,96.7806,97.1445,264162.0
2020-03-30 15:45:00,98.74,99.23,98.74,99.21,306794.0,97.1248,97.6068,97.1248,97.5872,306794.0
2020-03-30 15:50:00,99.23,100.46,99.23,99.97,771900.0,97.6068,98.8167,97.6068,98.3347,771900.0
2020-03-30 15:55:00,99.93,100.38,99.59,99.85,817622.0,98.2954,98.738,97.9609,98.2167,817622.0
2020-03-31 09:30:00,100.99,100.99,99.61,100.27,758014.0,99.338,99.338,97.9806,98.6298,758014.0
2020-03-31 09:35:00,100.33,101.54,100.24,101.12,309097.0,98.6888,99.879,98.6003,99.4659,309097.0
2020-03-31 09:40:00,101.14,102.44,101.02,101.96,336120.0,99.4856,100.7643,99.3675,100.2922,336120.0
2020-03-31 09:45:00,102.0,102.06,101.02,101.36,370097.0,100.3315,100.3905,99.3675,99.702,370097.0
2020-03-31 09:50:00,101.36,101.77,100.7,101.07,321661.0,99.702,100.1053,99.0528,99.4167,321661.0
2020-03-31 09:55:00,101.07,101.63,100.77,101.51,199427.0,99.4167,99.9676,99.1216,99.8495,199427.0
2020-03-31 10:00:00,101.63,101.8,100.88,101.06,223213.0,99.9676,100.1348,99.2298,99.4069,223213.0
2020-03-31 10:05:00,101.04,101.49,100.52,100.77,213776.0,99.3872,99.8299,98.8757,99.1216,213776.0
2020-03-31 10:10:00,100.77,101.79,100.76,101.79,218925.0,99.1216,100.125,99.1118,100.125,218925.0
2020-03-31 10:15:00,101.76,102.28,101.62,102.15,240919.0,100.0954,100.6069,99.9577,100.4791,240919.0
2020-03-31 10:20:00,102.18,102.56,101.94,102.02,278960.0,100.5086,100.8824,100.2725,100.3512,278960.0
2020-03-31 10:25:00,102.02,102.25,101.43,101.77,282356.0,100.3512,100.5774,99.7708,100.1053,282356.0
2020-03-31 10:30:00,101.79,102.34,101.7,102.25,225357.0,100.125,100.666,100.0364,100.5774,225357.0
2020-03-31 10:35:00,102.23,102.99,102.15,102.84,236652.0,100.5578,101.3053,100.4791,101.1578,236652.0
2020-03-31 10:40:00,102.86,103.16,102.47,102.51,256347.0,101.1774,101.4725,100.7938,100.8332,256347.0
2020-03-31 10:45:00,102.49,102.53,101.77,101.99,161772.0,100.8135,100.8528,100.1053,100.3217,161772.0
2020-03-31 10:50:00,101.95,102.37,101.76,102.02,145008.0,100.2823,100.6955,100.0954,100.3512,145008.0
2020-03-31 10:55:00,102.03,102.19,101.9,102.11,145773.0,100.361,100.5184,100.2332,100.4397,145773.0
2020-03-31 11:00:00,102.13,102.38,101.98,102.14,163232.0,100.4594,100.7053,100.3118,100.4692,163232.0
2020-03-31 11:05:00,102.15,102.39,101.92,102.29,176115.0,100.4791,100.7151,100.2528,100.6168,176115.0
2020-03-31 11:10:00,102.27,102.42,102.0,102.11,100343.0,100.5971,100.7446,100.3315,100.4397,100343.0
2020-03-31 11:15:00,102.11,102.34,101.78,102.01,163588.0,100.4397,100.666,100.1151,100.3414,163588.0
2020-03-31 11:20:00,102.02,102.23,101.53,101.67,176187.0,100.3512,100.5578,99.8692,100.0069,176187.0
2020-03-31 11:25:00,101.68,101.96,101.64,101.91,142347.0,100.0167,100.2922,99.9774,100.243,142347.0
2020-03-31 11:30:00,101.9,102.1,101.87,101.93,131496.0,100.2332,100.4299,100.2036,100.2627,131496.0
2020-03-31 11:35:00,101.94,101.99,101.47,101.82,134181.0,100.2725,100.3217,99.8102,100.1545,134181.0
2020-03-31 11:40:00,101.85,102.25,101.71,102.06,124258.0,100.184,100.5774,100.0463,100.3905,124258.0
2020-03-31 11:45:00,102.07,102.07,101.26,101.45,119017.0,100.4004,100.4004,99.6036,99.7905,119017.0
2020-03-31 11:50:00,101.46,101.61,100.94,101.18,161375.0,99.8003,99.9479,99.2889,99.5249,161375.0
2020-03-31 11:55:00,101.21,101.38,100.95,101.05,96541.0,99.5544,99.7217,99.2987,99.3971,96541.0
2020-03-31 12:00:00,101.02,101.25,100.81,100.86,135045.0,99.3675,99.5938,99.161,99.2102,135045.0
2020-03-31 12:05:00,100.86,101.15,100.64,101.09,122935.0,99.2102,99.4954,98.9938,99.4364,122935.0
2020-03-31 12:10:00,101.08,101.14,100.81,100.95,66921.0,99.4266,99.4856,99.161,99.2987,66921.0
2020-03-31 12:15:00,100.95,100.97,100.46,100.55,112650.0,99.2987,99.3184,98.8167,98.9052,112650.0
2020-03-31 12:20:00,100.55,100.56,99.83,99.89,227142.0,98.9052,98.9151,98.197,98.256,227142.0
2020-03-31 12:25:00,99.85,99.9,99.01,99.32,289594.0,98.2167,98.2659,97.3904,97.6954,289594.0
2020-03-31 12:30:00,99.33,100.45,99.15,99.37,167346.0,97.7052,98.8069,97.5281,97.7445,167346.0
2020-03-31 12:35:00,99.37,99.37,98.7,98.85,190603.0,97.7445,97.7445,97.0855,97.233,190603.0
2020-03-31 12:40:00,98.89,99.08,98.78,99.01,199092.0,97.2724,97.4593,97.1642,97.3904,199092.0
2020-03-31 12:45:00,99.02,99.08,98.52,99.03,266532.0,97.4003,97.4593,96.9084,97.4101,266532.0
2020-03-31 12:50:00,99.03,99.04,98.43,98.55,171831.0,97.4101,97.4199,96.8199,96.9379,171831.0
2020-03-31 12:55:00,98.54,98.54,97.55,97.68,316001.0,96.9281,96.9281,95.9543,96.0822,316001.0
2020-03-31 13:00:00,97.67,98.46,97.67,98.31,276985.0,96.0723,96.8494,96.0723,96.7019,276985.0
2020-03-31 13:05:00,98.36,98.4,97.37,97.9,170495.0,96.7511,96.7904,95.7773,96.2986,170495.0
2020-03-31 13:10:00,97.9,98.44,97.83,98.16,145348.0,96.2986,96.8297,96.2297,96.5543,145348.0
2020-03-31 13:15:00,98.15,98.38,98.04,98.15,88956.0,96.5445,96.7707,96.4363,96.5445,88956.0
2020-03-31 13:20:00,98.15,98.21,97.64,97.91,150105.0,96.5445,96.6035,96.0428,96.3084,150105.0
2020-03-31 13:25:00,97.91,98.28,97.9,98.14,78422.0,96.3084,96.6724,96.2986,96.5347,78422.0
2020-03-31 13:30:00,98.15,98.37,97.85,98.0,146630.0,96.5445,96.7609,96.2494,96.3969,146630.0
2020-03-31 13:35:00,98.01,98.42,97.98,98.22,131615.0,96.4068,96.8101,96.3773,96.6133,131615.0
2020-03-31 13:40:00,98.25,98.31,98.05,98.18,109620.0,96.6429,96.7019,96.4461,96.574,109620.0
2020-03-31 13:45:00,98.18,98.35,98.11,98.24,76271.0,96.574,96.7412,96.5051,96.633,76271.0
2020-03-31 13:50:00,98.25,98.28,97.91,98.05,91483.0,96.6429,96.6724,96.3084,96.4461,91483.0
2020-03-31 13:55:00,97.99,98.94,97.96,98.82,121436.0,96.3871,97.3216,96.3576,97.2035,121436.0
2020-03-31 14:00:00,98.87,98.93,98.46,98.63,88446.0,97.2527,97.3117,96.8494,97.0166,88446.0
2020-03-31 14:05:00,98.65,98.74,98.37,98.41,102301.0,97.0363,97.1248,96.7609,96.8002,102301.0
2020-03-31 14:10:00,98.4,98.58,98.31,98.33,120826.0,96.7904,96.9675,96.7019,96.7215,120826.0
2020-03-31 14:15:00,98.29,98.44,97.9,98.07,109849.0,96.6822,96.8297,96.2986,96.4658,109849.0
2020-03-31 14:20:00,98.12,98.12,97.7,97.88,217916.0,96.515,96.515,96.1019,96.2789,217916.0
2020-03-31 14:25:00,97.87,98.02,97.6,97.79,157917.0,96.2691,96.4166,96.0035,96.1904,157917.0
2020-03-31 14:30:00,97.78,97.84,97.58,97.59,112656.0,96.1805,96.2396,95.9838,95.9937,112656.0
2020-03-31 14:35:00,97.58,98.06,97.37,97.86,211569.0,95.9838,96.456,95.7773,96.2592,211569.0
2020-03-31 14:40:00,97.85,98.2,97.8,97.98,154940.0,96.2494,96.5937,96.2002,96.3773,154940.0
2020-03-31 14:45:00,97.99,97.99,97.5,97.68,105781.0,96.3871,96.3871,95.9051,96.0822,105781.0
2020-03-31 14:50:00,97.7,97.97,97.61,97.73,88364.0,96.1019,96.3674,96.0133,96.1314,88364.0
2020-03-31 14:55:00,97.73,97.75,97.5,97.61,102427.0,96.1314,96.151,95.9051,96.0133,102427.0
2020-03-31 15:00:00,97.62,98.01,97.62,97.84,128948.0,96.0232,96.4068,96.0232,96.2396,128948.0
2020-03-31 15:05:00,97.86,97.88,97.5,97.65,131652.0,96.2592,96.2789,95.9051,96.0527,131652.0
2020-03-31 15:10:00,97.64,97.65,97.03,97.18,216226.0,96.0428,96.0527,95.4428,95.5904,216226.0
2020-03-31 15:15:00,97.17,97.31,96.67,96.72,285660.0,95.5805,95.7182,95.0887,95.1379,285660.0
2020-03-31 15:20:00,96.71,96.87,96.38,96.42,192241.0,95.128,95.2854,94.8034,94.8428,192241.0
2020-03-31 15:25:00,96.42,96.8,96.3,96.49,240251.0,94.8428,95.2166,94.7248,94.9116,240251.0
2020-03-31 15:30:00,96.5,96.93,96.49,96.92,209268.0,94.9215,95.3444,94.9116,95.3346,209268.0
2020-03-31 15:35:00,96.95,97.25,96.91,97.22,196303.0,95.3641,95.6592,95.3248,95.6297,196303.0
2020-03-31 15:40:00,97.24,97.41,96.99,97.29,206005.0,95.6494,95.8166,95.4035,95.6986,206005.0
2020-03-31 15:45:00,97.3,97.31,96.43,96.47,268931.0,95.7084,95.7182,94.8526,94.892,268931.0
2020-03-31 15:50:00,96.49,97.12,96.48,96.85,365243.0,94.9116,95.5313,94.9018,95.2658,365243.0
2020-03-31 15:55:00,96.88,96.98,96.16,96.59,659560.0,95.2953,95.3936,94.587,95.01,659560.0
2020-04-01 09:30:00,93.5,94.91,92.56,94.23,1091617.0,91.9706,93.3575,91.0459,92.6886,1091617.0
2020-04-01 09:35:00,94.23,95.32,93.71,94.94,421792.0,92.6886,93.7608,92.1771,93.387,421792.0
2020-04-01 09:40:00,94.94,95.9,94.73,95.65,383888.0,93.387,94.3313,93.1804,94.0854,383888.0
2020-04-01 09:45:00,95.62,95.64,94.86,95.4,287308.0,94.0559,94.0755,93.3083,93.8395,287308.0
2020-04-01 09:50:00,95.38,95.81,95.14,95.72,242888.0,93.8198,94.2428,93.5837,94.1542,242888.0
2020-04-01 09:55:00,95.75,96.1,95.19,95.29,236688.0,94.1838,94.528,93.6329,93.7313,236688.0
2020-04-01 10:00:00,95.31,95.6,94.45,94.51,275242.0,93.7509,94.0362,92.905,92.964,275242.0
2020-04-01 10:05:00,94.46,95.32,94.34,95.12,208133.0,92.9149,93.7608,92.7968,93.5641,208133.0
2020-04-01 10:10:00,95.13,95.4,94.91,95.13,229398.0,93.5739,93.8395,93.3575,93.5739,229398.0
2020-04-01 10:15:00,95.12,95.59,95.08,95.16,183103.0,93.5641,94.0264,93.5247,93.6034,183103.0
2020-04-01 10:20:00,95.14,95.36,94.92,95.13,198368.0,93.5837,93.8001,93.3673,93.5739,198368.0
2020-04-01 10:25:00,95.14,95.2,94.91,94.99,164613.0,93.5837,93.6427,93.3575,93.4362,164613.0
2020-04-01 10:30:00,95.0,95.38,94.79,95.29,167903.0,93.446,93.8198,93.2395,93.7313,167903.0
2020-04-01 10:35:00,95.29,95.66,95.29,95.44,144410.0,93.7313,94.0952,93.7313,93.8788,144410.0
2020-04-01 10:40:00,95.42,95.66,95.27,95.4,163984.0,93.8591,94.0952,93.7116,93.8395,163984.0
2020-04-01 10:45:00,95.41,95.95,95.41,95.87,130593.0,93.8493,94.3805,93.8493,94.3018,130593.0
2020-04-01 10:50:00,95.87,95.89,95.59,95.79,152445.0,94.3018,94.3215,94.0264,94.2231,152445.0
2020-04-01 10:55:00,95.79,95.97,95.64,95.89,160412.0,94.2231,94.4002,94.0755,94.3215,160412.0
2020-04-01 11:00:00,95.88,96.48,95.86,96.48,214971.0,94.3116,94.9018,94.292,94.9018,214971.0
2020-04-01 11:05:00,96.5,96.87,96.27,96.72,228866.0,94.9215,95.2854,94.6952,95.1379,228866.0
2020-04-01 11:10:00,96.71,96.98,96.67,96.82,169378.0,95.128,95.3936,95.0887,95.2362,169378.0
2020-04-01 11:15:00,96.82,97.22,96.6,96.99,197956.0,95.2362,95.6297,95.0198,95.4035,197956.0
2020-04-01 11:20:00,96.98,97.4,96.75,96.84,173361.0,95.3936,95.8068,95.1674,95.2559,173361.0
2020-04-01 11:25:00,96.84,96.93,95.93,95.98,172994.0,95.2559,95.3444,94.3608,94.41,172994.0
2020-04-01 11:30:00,95.98,96.38,95.9,96.06,126670.0,94.41,94.8034,94.3313,94.4887,126670.0
2020-04-01 11:35:00,96.07,96.63,96.02,96.04,134030.0,94.4985,95.0494,94.4493,94.469,134030.0
2020-04-01 11:40:00,96.03,96.09,95.32,95.41,161392.0,94.4592,94.5182,93.7608,93.8493,161392.0
2020-04-01 11:45:00,95.43,95.6,94.92,95.13,188031.0,93.869,94.0362,93.3673,93.5739,188031.0
2020-04-01 11:50:00,95.15,95.45,94.93,94.95,151704.0,93.5936,93.8887,93.3772,93.3968,151704.0
2020-04-01 11:55:00,94.94,95.33,94.94,95.02,106542.0,93.387,93.7706,93.387,93.4657,106542.0
2020-04-01 12:00:00,95.02,95.09,94.7,94.71,157085.0,93.4657,93.5345,93.1509,93.1608,157085.0
2020-04-01 12:05:00,94.7,94.87,94.33,94.57,138922.0,93.1509,93.3181,92.787,93.0231,138922.0
2020-04-01 12:10:00,94.65,95.09,94.6,95.08,144088.0,93.1017,93.5345,93.0526,93.5247,144088.0
2020-04-01 12:15:00,95.08,95.17,94.66,94.73,151124.0,93.5247,93.6132,93.1116,93.1804,151124.0
2020-04-01 12:20:00,94.7,95.25,94.67,95.08,84462.0,93.1509,93.6919,93.1214,93.5247,84462.0
2020-04-01 12:25:00,95.06,95.14,94.65,94.72,129542.0,93.505,93.5837,93.1017,93.1706,129542.0
2020-04-01 12:30:00,94.72,95.12,94.7,95.1,92442.0,93.1706,93.5641,93.1509,93.5444,92442.0
2020-04-01 12:35:00,95.1,95.1,94.37,94.45,133812.0,93.5444,93.5444,92.8263,92.905,133812.0
2020-04-01 12:40:00,94.49,94.63,94.16,94.47,110599.0,92.9444,93.0821,92.6198,92.9247,110599.0
2020-04-01 12:45:00,94.42,94.55,94.08,94.15,125498.0,92.8755,93.0034,92.5411,92.6099,125498.0
2020-04-01 12:50:00,94.16,94.48,94.14,94.28,99013.0,92.6198,92.9345,92.6001,92.7378,99013.0
2020-04-01 12:55:00,94.27,94.77,94.23,94.47,103521.0,92.728,93.2198,92.6886,92.9247,103521.0
2020-04-01 13:00:00,94.46,94.94,94.26,94.7,110665.0,92.9149,93.387,92.7181,93.1509,110665.0
2020-04-01 13:05:00,94.75,95.05,94.67,94.84,82039.0,93.2001,93.4952,93.1214,93.2886,82039.0
2020-04-01 13:10:00,94.82,94.94,94.6,94.81,81503.0,93.269,93.387,93.0526,93.2591,81503.0
2020-04-01 13:15:00,94.79,95.05,94.69,95.02,77744.0,93.2395,93.4952,93.1411,93.4657,77744.0
2020-04-01 13:20:00,95.02,95.36,94.96,95.18,130104.0,93.4657,93.8001,93.4067,93.6231,130104.0
2020-04-01 13:25:00,95.16,95.4,95.04,95.33,85914.0,93.6034,93.8395,93.4854,93.7706,85914.0
2020-04-01 13:30:00,95.31,95.31,94.94,94.98,101912.0,93.7509,93.7509,93.387,93.4263,101912.0
2020-04-01 13:35:00,95.04,95.27,94.97,95.25,103289.0,93.4854,93.7116,93.4165,93.6919,103289.0
2020-04-01 13:40:00,95.27,95.58,95.25,95.41,112398.0,93.7116,94.0165,93.6919,93.8493,112398.0
2020-04-01 13:45:00,95.41,95.71,95.05,95.5,112214.0,93.8493,94.1444,93.4952,93.9378,112214.0
2020-04-01 13:50:00,95.53,96.08,95.49,95.9,137686.0,93.9673,94.5084,93.928,94.3313,137686.0
2020-04-01 13:55:00,95.87,96.04,95.65,95.75,83694.0,94.3018,94.469,94.0854,94.1838,83694.0
2020-04-01 14:00:00,95.72,95.98,95.53,95.83,84026.0,94.1542,94.41,93.9673,94.2624,84026.0
2020-04-01 14:05:00,95.81,96.17,95.74,95.86,113766.0,94.2428,94.5969,94.1739,94.292,113766.0
2020-04-01 14:10:00,95.91,96.0,95.5,95.53,73565.0,94.3411,94.4297,93.9378,93.9673,73565.0
2020-04-01 14:15:00,95.52,95.71,95.45,95.52,75427.0,93.9575,94.1444,93.8887,93.9575,75427.0
2020-04-01 14:20:00,95.58,95.58,95.13,95.19,75273.0,94.0165,94.0165,93.5739,93.6329,75273.0
2020-04-01 14:25:00,95.22,95.51,95.22,95.36,77463.0,93.6624,93.9477,93.6624,93.8001,77463.0
2020-04-01 14:30:00,95.28,95.28,94.75,94.95,152083.0,93.7214,93.7214,93.2001,93.3968,152083.0
2020-04-01 14:35:00,94.94,95.28,94.72,95.18,92390.0,93.387,93.7214,93.1706,93.6231,92390.0
2020-04-01 14:40:00,95.21,95.55,95.03,95.11,105297.0,93.6526,93.987,93.4755,93.5542,105297.0
2020-04-01 14:45:00,95.09,95.25,94.91,94.98,116762.0,93.5345,93.6919,93.3575,93.4263,116762.0
2020-04-01 14:50:00,94.98,95.07,94.54,94.73,173554.0,93.4263,93.5149,92.9935,93.1804,173554.0
2020-04-01 14:55:00,94.75,94.76,94.32,94.4,138614.0,93.2001,93.2099,92.7771,92.8558,138614.0
2020-04-01 15:00:00,94.4,94.76,94.38,94.41,120900.0,92.8558,93.2099,92.8362,92.8657,120900.0
2020-04-01 15:05:00,94.43,94.66,94.31,94.52,110467.0,92.8853,93.1116,92.7673,92.9739,110467.0
2020-04-01 15:10:00,94.54,94.7,94.31,94.66,134702.0,92.9935,93.1509,92.7673,93.1116,134702.0
2020-04-01 15:15:00,94.66,94.95,94.51,94.93,166940.0,93.1116,93.3968,92.964,93.3772,166940.0
2020-04-01 15:20:00,94.92,94.92,94.15,94.24,194263.0,93.3673,93.3673,92.6099,92.6985,194263.0
2020-04-01 15:25:00,94.24,94.43,94.09,94.12,123327.0,92.6985,92.8853,92.5509,92.5804,123327.0
2020-04-01 15:30:00,94.12,94.47,94.08,94.27,194379.0,92.5804,92.9247,92.5411,92.728,194379.0
2020-04-01 15:35:00,94.3,94.4,93.96,93.99,270506.0,92.7575,92.8558,92.423,92.4525,270506.0
2020-04-01 15:40:00,93.98,94.01,93.76,93.81,182537.0,92.4427,92.4722,92.2263,92.2755,182537.0
2020-04-01 15:45:00,93.84,94.99,93.84,94.9,246302.0,92.305,93.4362,92.305,93.3477,246302.0
2020-04-01 15:50:00,94.85,95.07,94.5,95.06,305103.0,93.2985,93.5149,92.9542,93.505,305103.0
2020-04-01 15:55:00,95.06,95.27,94.7,94.92,529839.0,93.505,93.7116,93.1509,93.3673,529839.0
2020-04-02 09:30:00,94.2,96.38,94.2,95.61,482380.0,92.6591,94.8034,92.6591,94.046,482380.0
2020-04-02 09:35:00,95.69,96.22,95.31,95.68,256345.0,94.1247,94.6461,93.7509,94.1149,256345.0
2020-04-02 09:40:00,95.75,95.92,95.13,95.28,189501.0,94.1838,94.351,93.5739,93.7214,189501.0
2020-04-02 09:45:00,95.28,95.3,94.71,94.87,214374.0,93.7214,93.7411,93.1608,93.3181,214374.0
2020-04-02 09:50:00,94.83,95.43,94.75,95.02,135488.0,93.2788,93.869,93.2001,93.4657,135488.0
2020-04-02 09:55:00,95.06,95.72,95.0,95.66,165134.0,93.505,94.1542,93.446,94.0952,165134.0
2020-04-02 10:00:00,95.68,95.95,95.45,95.68,95934.0,94.1149,94.3805,93.8887,94.1149,95934.0
2020-04-02 10:05:00,95.61,95.92,95.29,95.92,105852.0,94.046,94.351,93.7313,94.351,105852.0
2020-04-02 10:10:00,95.94,96.09,95.77,96.07,184649.0,94.3706,94.5182,94.2034,94.4985,184649.0
2020-04-02 10:15:00,96.08,96.14,95.57,95.8,144825.0,94.5084,94.5674,94.0067,94.2329,144825.0
2020-04-02 10:20:00,95.79,96.05,95.55,95.59,111383.0,94.2231,94.4788,93.987,94.0264,111383.0
2020-04-02 10:25:00,95.59,95.79,95.17,95.72,115782.0,94.0264,94.2231,93.6132,94.1542,115782.0
2020-04-02 10:30:00,95.69,96.4,95.55,96.2,137566.0,94.1247,94.8231,93.987,94.6264,137566.0
2020-04-02 10:35:00,96.17,97.26,96.17,97.0,209690.0,94.5969,95.6691,94.5969,95.4133,209690.0
2020-04-02 10:40:00,97.0,97.06,96.25,96.41,137800.0,95.4133,95.4723,94.6756,94.833,137800.0
2020-04-02 10:45:00,96.45,96.66,95.6,95.72,133830.0,94.8723,95.0789,94.0362,94.1542,133830.0
2020-04-02 10:50:00,95.72,96.03,95.24,95.34,148651.0,94.1542,94.4592,93.6821,93.7805,148651.0
2020-04-02 10:55:00,95.34,96.4,95.34,96.26,123942.0,93.7805,94.8231,93.7805,94.6854,123942.0
2020-04-02 11:00:00,96.28,96.31,95.77,95.98,128093.0,94.7051,94.7346,94.2034,94.41,128093.0
2020-04-02 11:05:00,95.99,96.06,95.75,95.96,96395.0,94.4198,94.4887,94.1838,94.3903,96395.0
2020-04-02 11:10:00,95.99,96.04,95.79,95.89,113638.0,94.4198,94.469,94.2231,94.3215,113638.0
2020-04-02 11:15:00,95.9,96.2,95.87,96.08,77041.0,94.3313,94.6264,94.3018,94.5084,77041.0
2020-04-02 11:20:00,96.07,96.08,95.57,95.77,122805.0,94.4985,94.5084,94.0067,94.2034,122805.0
2020-04-02 11:25:00,95.79,95.84,95.17,95.45,114477.0,94.2231,94.2723,93.6132,93.8887,114477.0
2020-04-02 11:30:00,95.43,95.69,95.38,95.47,124314.0,93.869,94.1247,93.8198,93.9083,124314.0
2020-04-02 11:35:00,95.49,95.72,95.22,95.36,100497.0,93.928,94.1542,93.6624,93.8001,100497.0
2020-04-02 11:40:00,95.37,95.73,95.31,95.57,107606.0,93.81,94.1641,93.7509,94.0067,107606.0
2020-04-02 11:45:00,95.57,96.09,95.45,96.06,114600.0,94.0067,94.5182,93.8887,94.4887,114600.0
2020-04-02 11:50:00,96.08,96.31,96.02,96.18,79254.0,94.5084,94.7346,94.4493,94.6067,79254.0
2020-04-02 11:55:00,96.15,96.65,96.12,96.36,91388.0,94.5772,95.069,94.5477,94.7838,91388.0
2020-04-02 12:00:00,96.36,96.47,96.17,96.36,43304.0,94.7838,94.892,94.5969,94.7838,43304.0
2020-04-02 12:05:00,96.35,96.75,96.35,96.58,68387.0,94.7739,95.1674,94.7739,95.0002,68387.0
2020-04-02 12:10:00,96.59,97.01,96.53,96.63,113591.0,95.01,95.4231,94.951,95.0494,113591.0
2020-04-02 12:15:00,96.6,96.88,96.54,96.67,78013.0,95.0198,95.2953,94.9608,95.0887,78013.0
2020-04-02 12:20:00,96.66,96.81,96.37,96.4,55047.0,95.0789,95.2264,94.7936,94.8231,55047.0
2020-04-02 12:25:00,96.4,96.59,96.22,96.26,54895.0,94.8231,95.01,94.6461,94.6854,54895.0
2020-04-02 12:30:00,96.26,96.29,96.02,96.07,75356.0,94.6854,94.7149,94.4493,94.4985,75356.0
2020-04-02 12:35:00,96.06,96.57,96.06,96.35,93885.0,94.4887,94.9903,94.4887,94.7739,93885.0
2020-04-02 12:40:00,96.37,96.7,96.23,96.52,75020.0,94.7936,95.1182,94.6559,94.9412,75020.0
2020-04-02 12:45:00,96.53,96.79,96.42,96.76,57564.0,94.951,95.2067,94.8428,95.1772,57564.0
2020-04-02 12:50:00,96.76,96.97,96.63,96.88,57107.0,95.1772,95.3838,95.0494,95.2953,57107.0
2020-04-02 12:55:00,96.9,96.9,96.38,96.56,72052.0,95.3149,95.3149,94.8034,94.9805,72052.0
2020-04-02 13:00:00,96.57,96.97,96.4,96.64,57721.0,94.9903,95.3838,94.8231,95.0592,57721.0
2020-04-02 13:05:00,96.62,96.67,96.17,96.17,85024.0,95.0395,95.0887,94.5969,94.5969,85024.0
2020-04-02 13:10:00,96.14,96.24,95.88,95.94,77290.0,94.5674,94.6657,94.3116,94.3706,77290.0
2020-04-02 13:15:00,95.9,96.11,95.55,95.56,77456.0,94.3313,94.5379,93.987,93.9969,77456.0
2020-04-02 13:20:00,95.55,96.04,95.5,95.78,112175.0,93.987,94.469,93.9378,94.2133,112175.0
2020-04-02 13:25:00,95.81,95.88,95.34,95.4,75919.0,94.2428,94.3116,93.7805,93.8395,75919.0
2020-04-02 13:30:00,95.39,95.6,95.29,95.58,68404.0,93.8296,94.0362,93.7313,94.0165,68404.0
2020-04-02 13:35:00,95.58,95.8,95.56,95.68,96952.0,94.0165,94.2329,93.9969,94.1149,96952.0
2020-04-02 13:40:00,95.71,96.21,95.71,96.17,63408.0,94.1444,94.6362,94.1444,94.5969,63408.0
2020-04-02 13:45:00,96.18,96.18,95.74,95.77,93774.0,94.6067,94.6067,94.1739,94.2034,93774.0
2020-04-02 13:50:00,95.77,95.96,95.73,95.9,60462.0,94.2034,94.3903,94.1641,94.3313,60462.0
2020-04-02 13:55:00,95.86,95.86,95.43,95.5,77733.0,94.292,94.292,93.869,93.9378,77733.0
2020-04-02 14:00:00,95.5,95.5,95.02,95.17,105821.0,93.9378,93.9378,93.4657,93.6132,105821.0
2020-04-02 14:05:00,95.18,95.39,94.7,94.7,163549.0,93.6231,93.8296,93.1509,93.1509,163549.0
2020-04-02 14:10:00,94.72,95.18,94.61,95.18,158381.0,93.1706,93.6231,93.0624,93.6231,158381.0
2020-04-02 14:15:00,95.14,95.28,94.83,94.83,115885.0,93.5837,93.7214,93.2788,93.2788,115885.0
2020-04-02 14:20:00,94.84,95.1,94.72,94.75,126137.0,93.2886,93.5444,93.1706,93.2001,126137.0
2020-04-02 14:25:00,94.74,95.09,94.68,94.99,155409.0,93.1903,93.5345,93.1313,93.4362,155409.0
2020-04-02 14:30:00,94.99,95.24,94.62,95.13,152662.0,93.4362,93.6821,93.0722,93.5739,152662.0
2020-04-02 14:35:00,95.13,95.45,95.01,95.13,115565.0,93.5739,93.8887,93.4559,93.5739,115565.0
2020-04-02 14:40:00,95.11,95.18,94.85,94.94,77227.0,93.5542,93.6231,93.2985,93.387,77227.0
2020-04-02 14:45:00,94.92,95.13,94.81,94.85,70822.0,93.3673,93.5739,93.2591,93.2985,70822.0
2020-04-02 14:50:00,94.85,95.33,94.72,95.24,142982.0,93.2985,93.7706,93.1706,93.6821,142982.0
2020-04-02 14:55:00,95.22,95.91,95.21,95.85,96768.0,93.6624,94.3411,93.6526,94.2821,96768.0
2020-04-02 15:00:00,95.87,96.26,95.68,95.75,126780.0,94.3018,94.6854,94.1149,94.1838,126780.0
2020-04-02 15:05:00,95.77,95.88,95.55,95.79,100537.0,94.2034,94.3116,93.987,94.2231,100537.0
2020-04-02 15:10:00,95.78,95.8,95.01,95.25,130622.0,94.2133,94.2329,93.4559,93.6919,130622.0
2020-04-02 15:15:00,95.28,95.9,95.24,95.81,77739.0,93.7214,94.3313,93.6821,94.2428,77739.0
2020-04-02 15:20:00,95.79,95.94,95.66,95.79,76051.0,94.2231,94.3706,94.0952,94.2231,76051.0
2020-04-02 15:25:00,95.72,95.86,95.39,95.7,76572.0,94.1542,94.292,93.8296,94.1346,76572.0
2020-04-02 15:30:00,95.7,95.96,95.43,95.81,130163.0,94.1346,94.3903,93.869,94.2428,130163.0
2020-04-02 15:35:00,95.81,96.07,95.58,95.8,119441.0,94.2428,94.4985,94.0165,94.2329,119441.0
2020-04-02 15:40:00,95.79,96.46,95.78,96.41,154942.0,94.2231,94.8821,94.2133,94.833,154942.0
2020-04-02 15:45:00,96.41,96.65,95.87,96.1,176421.0,94.833,95.069,94.3018,94.528,176421.0
2020-04-02 15:50:00,96.09,96.87,96.07,96.78,266379.0,94.5182,95.2854,94.4985,95.1969,266379.0
2020-04-02 15:55:00,96.79,97.17,96.58,96.96,484523.0,95.2067,95.5805,95.0002,95.374,484523.0
2020-04-03 09:30:00,96.31,96.92,95.66,96.02,367566.0,94.7346,95.3346,94.0952,94.4493,367566.0
2020-04-03 09:35:00,96.04,96.25,95.64,95.89,139849.0,94.469,94.6756,94.0755,94.3215,139849.0
2020-04-03 09:40:00,95.86,96.48,95.79,96.08,130464.0,94.292,94.9018,94.2231,94.5084,130464.0
2020-04-03 09:45:00,96.11,96.25,95.59,95.7,110077.0,94.5379,94.6756,94.0264,94.1346,110077.0
2020-04-03 09:50:00,95.71,95.71,94.97,95.39,178320.0,94.1444,94.1444,93.4165,93.8296,178320.0
2020-04-03 09:55:00,95.37,95.57,94.78,94.87,205338.0,93.81,94.0067,93.2296,93.3181,205338.0
2020-04-03 10:00:00,94.9,95.1,94.43,94.5,193512.0,93.3477,93.5444,92.8853,92.9542,193512.0
2020-04-03 10:05:00,94.5,94.76,94.43,94.5,276205.0,92.9542,93.2099,92.8853,92.9542,276205.0
2020-04-03 10:10:00,94.5,94.55,94.19,94.45,216021.0,92.9542,93.0034,92.6493,92.905,216021.0
2020-04-03 10:15:00,94.44,94.45,93.98,94.05,200445.0,92.8952,92.905,92.4427,92.5116,200445.0
2020-04-03 10:20:00,94.05,94.18,93.79,94.13,193848.0,92.5116,92.6394,92.2558,92.5903,193848.0
2020-04-03 10:25:00,94.12,94.15,93.67,93.82,130090.0,92.5804,92.6099,92.1378,92.2853,130090.0
2020-04-03 10:30:00,93.83,93.9,93.58,93.76,134533.0,92.2952,92.364,92.0492,92.2263,134533.0
2020-04-03 10:35:00,93.73,94.1,93.68,93.85,153115.0,92.1968,92.5607,92.1476,92.3148,153115.0
2020-04-03 10:40:00,93.85,94.27,93.7,94.27,127802.0,92.3148,92.728,92.1673,92.728,127802.0
2020-04-03 10:45:00,94.23,94.48,94.0,94.35,153228.0,92.6886,92.9345,92.4624,92.8067,153228.0
2020-04-03 10:50:00,94.34,94.55,93.96,94.11,105346.0,92.7968,93.0034,92.423,92.5706,105346.0
2020-04-03 10:55:00,94.12,94.23,93.9,94.11,146769.0,92.5804,92.6886,92.364,92.5706,146769.0
2020-04-03 11:00:00,94.11,94.42,94.06,94.06,108519.0,92.5706,92.8755,92.5214,92.5214,108519.0
2020-04-03 11:05:00,94.06,94.21,93.93,94.08,99056.0,92.5214,92.6689,92.3935,92.5411,99056.0
2020-04-03 11:10:00,94.04,94.14,93.75,93.78,139983.0,92.5017,92.6001,92.2165,92.246,139983.0
2020-04-03 11:15:00,93.8,93.97,93.54,93.77,81637.0,92.2656,92.4329,92.0099,92.2361,81637.0
2020-04-03 11:20:00,93.76,93.89,93.51,93.56,75135.0,92.2263,92.3542,91.9804,92.0296,75135.0
2020-04-03 11:25:00,93.54,93.89,93.54,93.83,79209.0,92.0099,92.3542,92.0099,92.2952,79209.0
2020-04-03 11:30:00,93.83,93.86,93.6,93.83,115931.0,92.2952,92.3247,92.0689,92.2952,115931.0
2020-04-03 11:35:00,93.84,94.28,93.59,94.2,159764.0,92.305,92.7378,92.0591,92.6591,159764.0
2020-04-03 11:40:00,94.19,94.19,93.5,93.66,117359.0,92.6493,92.6493,91.9706,92.1279,117359.0
2020-04-03 11:45:00,93.67,93.67,93.43,93.51,109682.0,92.1378,92.1378,91.9017,91.9804,109682.0
2020-04-03 11:50:00,93.52,93.65,93.4,93.61,124639.0,91.9902,92.1181,91.8722,92.0788,124639.0
2020-04-03 11:55:00,93.61,94.14,93.59,94.12,123846.0,92.0788,92.6001,92.0591,92.5804,123846.0
2020-04-03 12:00:00,94.13,94.32,93.93,94.14,99951.0,92.5903,92.7771,92.3935,92.6001,99951.0
2020-04-03 12:05:00,94.12,94.18,93.84,94.12,98038.0,92.5804,92.6394,92.305,92.5804,98038.0
2020-04-03 12:10:00,94.13,94.18,93.94,94.03,96000.0,92.5903,92.6394,92.4034,92.4919,96000.0
2020-04-03 12:15:00,94.05,94.15,93.56,93.71,100629.0,92.5116,92.6099,92.0296,92.1771,100629.0
2020-04-03 12:20:00,93.75,94.18,93.74,93.95,113921.0,92.2165,92.6394,92.2066,92.4132,113921.0
2020-04-03 12:25:00,93.95,94.1,93.63,94.06,104524.0,92.4132,92.5607,92.0984,92.5214,104524.0
2020-04-03 12:30:00,94.04,94.4,93.91,94.0,127864.0,92.5017,92.8558,92.3738,92.4624,127864.0
2020-04-03 12:35:00,94.0,94.47,93.93,94.4,137360.0,92.4624,92.9247,92.3935,92.8558,137360.0
2020-04-03 12:40:00,94.42,94.59,94.25,94.57,118089.0,92.8755,93.0427,92.7083,93.0231,118089.0
2020-04-03 12:45:00,94.59,94.63,93.92,93.98,108042.0,93.0427,93.0821,92.3837,92.4427,108042.0
2020-04-03 12:50:00,94.01,94.12,93.84,93.88,89041.0,92.4722,92.5804,92.305,92.3443,89041.0
2020-04-03 12:55:00,93.84,94.18,93.82,94.18,59401.0,92.305,92.6394,92.2853,92.6394,59401.0
2020-04-03 13:00:00,94.17,94.22,93.94,94.21,64547.0,92.6296,92.6788,92.4034,92.6689,64547.0
2020-04-03 13:05:00,94.25,94.42,94.2,94.32,54693.0,92.7083,92.8755,92.6591,92.7771,54693.0
2020-04-03 13:10:00,94.32,94.33,93.85,93.85,86123.0,92.7771,92.787,92.3148,92.3148,86123.0
2020-04-03 13:15:00,93.84,94.1,93.78,94.05,60432.0,92.305,92.5607,92.246,92.5116,60432.0
2020-04-03 13:20:00,94.1,94.18,93.84,93.86,59355.0,92.5607,92.6394,92.305,92.3247,59355.0
2020-04-03 13:25:00,93.86,93.86,93.57,93.66,73384.0,92.3247,92.3247,92.0394,92.1279,73384.0
2020-04-03 13:30:00,93.64,93.64,93.3,93.54,133028.0,92.1083,92.1083,91.7738,92.0099,133028.0
2020-04-03 13:35:00,93.51,93.73,93.3,93.36,98360.0,91.9804,92.1968,91.7738,91.8328,98360.0
2020-04-03 13:40:00,93.35,93.35,93.01,93.15,178287.0,91.823,91.823,91.4886,91.6263,178287.0
2020-04-03 13:45:00,93.16,93.45,93.13,93.18,141694.0,91.6361,91.9214,91.6066,91.6558,141694.0
2020-04-03 13:50:00,93.19,93.45,92.97,93.44,130342.0,91.6656,91.9214,91.4492,91.9115,130342.0
2020-04-03 13:55:00,93.43,93.52,93.24,93.51,87571.0,91.9017,91.9902,91.7148,91.9804,87571.0
2020-04-03 14:00:00,93.5,93.81,93.46,93.58,100522.0,91.9706,92.2755,91.9312,92.0492,100522.0
2020-04-03 14:05:00,93.57,93.65,93.31,93.48,65631.0,92.0394,92.1181,91.7837,91.9509,65631.0
2020-04-03 14:10:00,93.51,93.53,93.26,93.52,54000.0,91.9804,92.0001,91.7345,91.9902,54000.0
2020-04-03 14:15:00,93.53,93.74,93.47,93.67,73987.0,92.0001,92.2066,91.941,92.1378,73987.0
2020-04-03 14:20:00,93.68,94.04,93.65,93.97,98137.0,92.1476,92.5017,92.1181,92.4329,98137.0
2020-04-03 14:25:00,93.94,94.46,93.9,94.41,113321.0,92.4034,92.9149,92.364,92.8657,113321.0
2020-04-03 14:30:00,94.44,94.44,94.02,94.15,84502.0,92.8952,92.8952,92.482,92.6099,84502.0
2020-04-03 14:35:00,94.15,94.25,93.96,94.01,83876.0,92.6099,92.7083,92.423,92.4722,83876.0
2020-04-03 14:40:00,94.01,94.17,93.87,93.88,74281.0,92.4722,92.6296,92.3345,92.3443,74281.0
2020-04-03 14:45:00,93.89,94.29,93.85,94.24,79253.0,92.3542,92.7476,92.3148,92.6985,79253.0
2020-04-03 14:50:00,94.24,94.68,94.22,94.33,127324.0,92.6985,93.1313,92.6788,92.787,127324.0
2020-04-03 14:55:00,94.34,94.59,94.29,94.49,68998.0,92.7968,93.0427,92.7476,92.9444,68998.0
2020-04-03 15:00:00,94.52,94.58,93.71,93.87,241176.0,92.9739,93.0329,92.1771,92.3345,241176.0
2020-04-03 15:05:00,93.87,93.93,93.62,93.7,126980.0,92.3345,92.3935,92.0886,92.1673,126980.0
2020-04-03 15:10:00,93.66,93.9,93.5,93.75,121176.0,92.1279,92.364,91.9706,92.2165,121176.0
2020-04-03 15:15:00,93.73,94.15,93.64,93.68,167607.0,92.1968,92.6099,92.1083,92.1476,167607.0
2020-04-03 15:20:00,93.69,93.77,93.16,93.51,223225.0,92.1574,92.2361,91.6361,91.9804,223225.0
2020-04-03 15:25:00,93.55,93.6,93.12,93.31,140994.0,92.0197,92.0689,91.5968,91.7837,140994.0
2020-04-03 15:30:00,93.32,93.6,93.06,93.2,168061.0,91.7935,92.0689,91.5378,91.6755,168061.0
2020-04-03 15:35:00,93.23,93.41,93.15,93.17,180798.0,91.705,91.882,91.6263,91.646,180798.0
2020-04-03 15:40:00,93.17,93.26,92.71,92.77,254037.0,91.646,91.7345,91.1935,91.2525,254037.0
2020-04-03 15:45:00,92.78,93.55,92.77,93.28,260206.0,91.2623,92.0197,91.2525,91.7542,260206.0
2020-04-03 15:50:00,93.3,94.13,93.3,94.06,407980.0,91.7738,92.5903,91.7738,92.5214,407980.0
2020-04-03 15:55:00,94.03,94.19,93.64,93.87,356706.0,92.4919,92.6493,92.1083,92.3345,356706.0
2020-04-06 09:30:00,97.31,98.15,95.53,95.68,865085.0,95.7182,96.5445,93.9673,94.1149,865085.0
2020-04-06 09:35:00,95.67,96.14,94.52,95.82,544509.0,94.1051,94.5674,92.9739,94.2526,544509.0
2020-04-06 09:40:00,95.79,96.48,95.65,95.95,273850.0,94.2231,94.9018,94.0854,94.3805,273850.0
2020-04-06 09:45:00,95.97,96.84,95.96,96.67,226832.0,94.4002,95.2559,94.3903,95.0887,226832.0
2020-04-06 09:50:00,96.69,97.85,96.69,97.79,311019.0,95.1084,96.2494,95.1084,96.1904,311019.0
2020-04-06 09:55:00,97.76,98.08,97.36,98.02,302955.0,96.1609,96.4756,95.7674,96.4166,302955.0
2020-04-06 10:00:00,98.05,98.2,97.57,97.65,290406.0,96.4461,96.5937,95.974,96.0527,290406.0
2020-04-06 10:05:00,97.66,97.89,97.27,97.59,206615.0,96.0625,96.2887,95.6789,95.9937,206615.0
2020-04-06 10:10:00,97.6,97.6,97.33,97.48,155375.0,96.0035,96.0035,95.7379,95.8855,155375.0
2020-04-06 10:15:00,97.48,97.76,97.41,97.56,205976.0,95.8855,96.1609,95.8166,95.9641,205976.0
2020-04-06 10:20:00,97.58,97.92,97.53,97.63,140485.0,95.9838,96.3183,95.9346,96.033,140485.0
2020-04-06 10:25:00,97.64,97.69,96.42,96.44,254080.0,96.0428,96.092,94.8428,94.8625,254080.0
2020-04-06 10:30:00,96.45,96.57,95.71,95.82,306296.0,94.8723,94.9903,94.1444,94.2526,306296.0
2020-04-06 10:35:00,95.78,96.31,95.52,96.18,240866.0,94.2133,94.7346,93.9575,94.6067,240866.0
2020-04-06 10:40:00,96.17,96.22,95.66,95.67,146961.0,94.5969,94.6461,94.0952,94.1051,146961.0
2020-04-06 10:45:00,95.67,95.97,95.6,95.9,129239.0,94.1051,94.4002,94.0362,94.3313,129239.0
2020-04-06 10:50:00,95.87,96.11,95.85,95.99,218464.0,94.3018,94.5379,94.2821,94.4198,218464.0
2020-04-06 10:55:00,95.99,96.42,95.94,96.38,278029.0,94.4198,94.8428,94.3706,94.8034,278029.0
2020-04-06 11:00:00,96.38,96.87,96.28,96.72,155994.0,94.8034,95.2854,94.7051,95.1379,155994.0
2020-04-06 11:05:00,96.72,96.84,96.62,96.64,114714.0,95.1379,95.2559,95.0395,95.0592,114714.0
2020-04-06 11:10:00,96.65,96.88,96.54,96.8,106738.0,95.069,95.2953,94.9608,95.2166,106738.0
2020-04-06 11:15:00,96.8,97.03,96.71,96.88,113369.0,95.2166,95.4428,95.128,95.2953,113369.0
2020-04-06 11:20:00,96.91,96.93,96.68,96.71,84786.0,95.3248,95.3444,95.0985,95.128,84786.0
2020-04-06 11:25:00,96.72,97.34,96.71,97.31,97273.0,95.1379,95.7477,95.128,95.7182,97273.0
2020-04-06 11:30:00,97.32,97.38,97.14,97.37,93714.0,95.7281,95.7871,95.551,95.7773,93714.0
2020-04-06 11:35:00,97.38,97.73,97.34,97.65,141385.0,95.7871,96.1314,95.7477,96.0527,141385.0
2020-04-06 11:40:00,97.66,97.68,97.47,97.51,116491.0,96.0625,96.0822,95.8756,95.915,116491.0
2020-04-06 11:45:00,97.52,97.62,97.33,97.36,125703.0,95.9248,96.0232,95.7379,95.7674,125703.0
2020-04-06 11:50:00,97.37,97.57,97.31,97.53,138347.0,95.7773,95.974,95.7182,95.9346,138347.0
2020-04-06 11:55:00,97.52,97.61,97.01,97.12,108686.0,95.9248,96.0133,95.4231,95.5313,108686.0
2020-04-06 12:00:00,97.14,97.35,96.96,97.31,98092.0,95.551,95.7576,95.374,95.7182,98092.0
2020-04-06 12:05:00,97.33,97.39,97.11,97.32,99003.0,95.7379,95.7969,95.5215,95.7281,99003.0
2020-04-06 12:10:00,97.32,97.92,97.26,97.81,159212.0,95.7281,96.3183,95.6691,96.2101,159212.0
2020-04-06 12:15:00,97.8,97.92,97.77,97.92,117089.0,96.2002,96.3183,96.1707,96.3183,117089.0
2020-04-06 12:20:00,97.92,98.77,97.92,98.6,397123.0,96.3183,97.1544,96.3183,96.9871,397123.0
2020-04-06 12:25:00,98.58,98.94,98.31,98.86,213084.0,96.9675,97.3216,96.7019,97.2429,213084.0
2020-04-06 12:30:00,98.85,98.95,98.53,98.7,209880.0,97.233,97.3314,96.9183,97.0855,209880.0
2020-04-06 12:35:00,98.73,98.79,98.4,98.72,121971.0,97.115,97.174,96.7904,97.1052,121971.0
2020-04-06 12:40:00,98.7,98.77,98.55,98.65,110571.0,97.0855,97.1544,96.9379,97.0363,110571.0
2020-04-06 12:45:00,98.65,98.73,98.6,98.6,87639.0,97.0363,97.115,96.9871,96.9871,87639.0
2020-04-06 12:50:00,98.62,98.69,98.41,98.68,101526.0,97.0068,97.0757,96.8002,97.0658,101526.0
2020-04-06 12:55:00,98.69,98.89,98.67,98.81,82239.0,97.0757,97.2724,97.056,97.1937,82239.0
2020-04-06 13:00:00,98.81,98.85,98.42,98.46,110526.0,97.1937,97.233,96.8101,96.8494,110526.0
2020-04-06 13:05:00,98.48,99.04,98.46,98.97,172812.0,96.8691,97.4199,96.8494,97.3511,172812.0
2020-04-06 13:10:00,98.96,99.0,98.46,98.46,110525.0,97.3412,97.3806,96.8494,96.8494,110525.0
2020-04-06 13:15:00,98.46,98.91,98.46,98.87,109568.0,96.8494,97.2921,96.8494,97.2527,109568.0
2020-04-06 13:20:00,98.85,98.93,98.76,98.81,64481.0,97.233,97.3117,97.1445,97.1937,64481.0
2020-04-06 13:25:00,98.82,98.94,98.72,98.78,77402.0,97.2035,97.3216,97.1052,97.1642,77402.0
2020-04-06 13:30:00,98.77,98.9,98.71,98.87,130476.0,97.1544,97.2822,97.0953,97.2527,130476.0
2020-04-06 13:35:00,98.87,99.0,98.82,98.93,127249.0,97.2527,97.3806,97.2035,97.3117,127249.0
2020-04-06 13:40:00,98.92,99.12,98.78,99.08,151903.0,97.3019,97.4986,97.1642,97.4593,151903.0
2020-04-06 13:45:00,99.07,99.32,99.04,99.2,106399.0,97.4494,97.6954,97.4199,97.5773,106399.0
2020-04-06 13:50:00,99.22,99.31,98.92,98.98,109959.0,97.597,97.6855,97.3019,97.3609,109959.0
2020-04-06 13:55:00,98.98,99.03,98.61,98.65,94840.0,97.3609,97.4101,96.997,97.0363,94840.0
2020-04-06 14:00:00,98.63,98.66,98.22,98.57,125464.0,97.0166,97.0461,96.6133,96.9576,125464.0
2020-04-06 14:05:00,98.58,98.66,98.0,98.03,131682.0,96.9675,97.0461,96.3969,96.4265,131682.0
2020-04-06 14:10:00,98.03,98.38,98.03,98.17,96020.0,96.4265,96.7707,96.4265,96.5642,96020.0
2020-04-06 14:15:00,98.19,98.41,98.1,98.34,92057.0,96.5838,96.8002,96.4953,96.7314,92057.0
2020-04-06 14:20:00,98.34,98.38,98.11,98.34,100385.0,96.7314,96.7707,96.5051,96.7314,100385.0
2020-04-06 14:25:00,98.33,98.38,98.05,98.17,118057.0,96.7215,96.7707,96.4461,96.5642,118057.0
2020-04-06 14:30:00,98.18,98.26,97.93,98.01,139471.0,96.574,96.6527,96.3281,96.4068,139471.0
2020-04-06 14:35:00,98.02,98.14,97.95,98.0,98808.0,96.4166,96.5347,96.3478,96.3969,98808.0
2020-04-06 14:40:00,97.98,98.02,97.85,98.01,110402.0,96.3773,96.4166,96.2494,96.4068,110402.0
2020-04-06 14:45:00,98.01,98.08,97.93,98.04,134390.0,96.4068,96.4756,96.3281,96.4363,134390.0
2020-04-06 14:50:00,98.04,98.3,98.04,98.05,119611.0,96.4363,96.692,96.4363,96.4461,119611.0
2020-04-06 14:55:00,98.06,98.13,98.04,98.07,156132.0,96.456,96.5248,96.4363,96.4658,156132.0
2020-04-06 15:00:00,98.05,98.12,97.85,98.03,101008.0,96.4461,96.515,96.2494,96.4265,101008.0
2020-04-06 15:05:00,98.03,98.47,98.02,98.32,128753.0,96.4265,96.8593,96.4166,96.7117,128753.0
2020-04-06 15:10:00,98.32,98.35,97.96,98.09,89774.0,96.7117,96.7412,96.3576,96.4855,89774.0
2020-04-06 15:15:00,98.07,98.26,97.59,97.64,150494.0,96.4658,96.6527,95.9937,96.0428,150494.0
2020-04-06 15:20:00,97.68,98.08,97.64,98.04,133994.0,96.0822,96.4756,96.0428,96.4363,133994.0
2020-04-06 15:25:00,98.04,98.11,97.9,97.99,133538.0,96.4363,96.5051,96.2986,96.3871,133538.0
2020-04-06 15:30:00,98.0,98.07,97.82,97.95,223420.0,96.3969,96.4658,96.2199,96.3478,223420.0
2020-04-06 15:35:00,97.95,98.15,97.86,98.06,145932.0,96.3478,96.5445,96.2592,96.456,145932.0
2020-04-06 15:40:00,98.07,98.42,98.06,98.39,205403.0,96.4658,96.8101,96.456,96.7806,205403.0
2020-04-06 15:45:00,98.4,98.66,98.24,98.66,217805.0,96.7904,97.0461,96.633,97.0461,217805.0
2020-04-06 15:50:00,98.64,99.89,98.64,99.89,534810.0,97.0265,98.256,97.0265,98.256,534810.0
2020-04-06 15:55:00,99.88,100.19,99.05,99.06,981378.0,98.2462,98.5511,97.4298,97.4396,981378.0
2020-04-07 09:30:00,104.86,105.24,102.81,103.05,1111400.0,103.1447,103.5185,101.1283,101.3643,1111400.0
2020-04-07 09:35:00,103.05,103.29,102.45,102.48,414116.0,101.3643,101.6004,100.7742,100.8037,414116.0
2020-04-07 09:40:00,102.49,103.39,102.18,103.35,454659.0,100.8135,101.6988,100.5086,101.6594,454659.0
2020-04-07 09:45:00,103.37,103.84,103.14,103.58,299899.0,101.6791,102.1414,101.4529,101.8857,299899.0
2020-04-07 09:50:00,103.6,104.97,103.57,104.88,377806.0,101.9053,103.2529,101.8758,103.1644,377806.0
2020-04-07 09:55:00,104.87,105.89,104.87,105.09,803739.0,103.1546,104.1579,103.1546,103.371,803739.0
2020-04-07 10:00:00,105.11,105.79,105.04,105.31,414624.0,103.3906,104.0595,103.3218,103.5874,414624.0
2020-04-07 10:05:00,105.31,105.55,104.6,104.6,513654.0,103.5874,103.8234,102.889,102.889,513654.0
2020-04-07 10:10:00,104.62,104.77,104.08,104.17,360407.0,102.9087,103.0562,102.3775,102.466,360407.0
2020-04-07 10:15:00,104.18,104.19,103.04,103.28,429591.0,102.4759,102.4857,101.3545,101.5906,429591.0
2020-04-07 10:20:00,103.29,103.47,102.41,102.51,286118.0,101.6004,101.7775,100.7348,100.8332,286118.0
2020-04-07 10:25:00,102.53,102.85,102.07,102.43,409852.0,100.8528,101.1676,100.4004,100.7545,409852.0
2020-04-07 10:30:00,102.42,103.26,102.33,102.77,274547.0,100.7446,101.5709,100.6561,101.0889,274547.0
2020-04-07 10:35:00,102.73,102.76,101.74,101.97,293348.0,101.0496,101.0791,100.0758,100.302,293348.0
2020-04-07 10:40:00,101.97,101.97,101.21,101.28,205427.0,100.302,100.302,99.5544,99.6233,205427.0
2020-04-07 10:45:00,101.26,101.6,100.47,100.57,345596.0,99.6036,99.9381,98.8265,98.9249,345596.0
2020-04-07 10:50:00,100.63,101.91,100.54,101.75,398223.0,98.9839,100.243,98.8954,100.0856,398223.0
2020-04-07 10:55:00,101.76,102.98,101.74,102.76,458220.0,100.0954,101.2955,100.0758,101.0791,458220.0
2020-04-07 11:00:00,102.75,102.86,102.33,102.86,325256.0,101.0692,101.1774,100.6561,101.1774,325256.0
2020-04-07 11:05:00,102.85,103.17,102.77,102.97,213428.0,101.1676,101.4824,101.0889,101.2856,213428.0
2020-04-07 11:10:00,102.97,103.07,102.63,102.81,200164.0,101.2856,101.384,100.9512,101.1283,200164.0
2020-04-07 11:15:00,102.82,103.26,102.61,102.72,145961.0,101.1381,101.5709,100.9315,101.0397,145961.0
2020-04-07 11:20:00,102.71,102.74,102.48,102.74,167044.0,101.0299,101.0594,100.8037,101.0594,167044.0
2020-04-07 11:25:00,102.73,103.06,102.41,102.96,227248.0,101.0496,101.3742,100.7348,101.2758,227248.0
2020-04-07 11:30:00,102.93,103.59,102.92,103.54,247538.0,101.2463,101.8955,101.2365,101.8463,247538.0
2020-04-07 11:35:00,103.54,104.21,103.53,104.21,290661.0,101.8463,102.5054,101.8365,102.5054,290661.0
2020-04-07 11:40:00,104.2,104.54,104.2,104.28,221010.0,102.4955,102.83,102.4955,102.5742,221010.0
2020-04-07 11:45:00,104.28,104.6,104.13,104.41,237893.0,102.5742,102.889,102.4267,102.7021,237893.0
2020-04-07 11:50:00,104.42,104.56,104.27,104.44,282848.0,102.7119,102.8496,102.5644,102.7316,282848.0
2020-04-07 11:55:00,104.44,104.82,104.34,104.57,205556.0,102.7316,103.1054,102.6332,102.8595,205556.0
2020-04-07 12:00:00,104.6,104.71,104.44,104.62,121358.0,102.889,102.9972,102.7316,102.9087,121358.0
2020-04-07 12:05:00,104.63,105.03,104.61,104.88,201429.0,102.9185,103.312,102.8988,103.1644,201429.0
2020-04-07 12:10:00,104.88,104.95,104.6,104.69,131325.0,103.1644,103.2333,102.889,102.9775,131325.0
2020-04-07 12:15:00,104.73,105.04,104.72,104.95,149062.0,103.0169,103.3218,103.007,103.2333,149062.0
2020-04-07 12:20:00,104.95,105.0,104.32,104.43,154234.0,103.2333,103.2824,102.6136,102.7218,154234.0
2020-04-07 12:25:00,104.42,104.58,104.2,104.55,95384.0,102.7119,102.8693,102.4955,102.8398,95384.0
2020-04-07 12:30:00,104.55,104.77,104.12,104.22,112525.0,102.8398,103.0562,102.4168,102.5152,112525.0
2020-04-07 12:35:00,104.23,104.32,103.92,104.1,113978.0,102.525,102.6136,102.2201,102.3972,113978.0
2020-04-07 12:40:00,104.11,104.31,103.83,104.26,85665.0,102.407,102.6037,102.1316,102.5545,85665.0
2020-04-07 12:45:00,104.27,104.48,104.21,104.27,72299.0,102.5644,102.7709,102.5054,102.5644,72299.0
2020-04-07 12:50:00,104.3,104.34,103.96,104.14,64796.0,102.5939,102.6332,102.2595,102.4365,64796.0
2020-04-07 12:55:00,104.13,104.3,103.95,104.06,63955.0,102.4267,102.5939,102.2496,102.3578,63955.0
2020-04-07 13:00:00,104.08,104.18,103.96,104.04,57072.0,102.3775,102.4759,102.2595,102.3381,57072.0
2020-04-07 13:05:00,104.04,104.3,103.74,103.81,92139.0,102.3381,102.5939,102.0431,102.1119,92139.0
2020-04-07 13:10:00,103.82,103.92,103.45,103.7,104218.0,102.1217,102.2201,101.7578,102.0037,104218.0
2020-04-07 13:15:00,103.7,103.71,103.04,103.14,87416.0,102.0037,102.0135,101.3545,101.4529,87416.0
2020-04-07 13:20:00,103.13,103.35,102.91,103.25,114078.0,101.443,101.6594,101.2266,101.5611,114078.0
2020-04-07 13:25:00,103.24,103.48,103.14,103.39,144515.0,101.5512,101.7873,101.4529,101.6988,144515.0
2020-04-07 13:30:00,103.4,103.46,102.99,103.15,69230.0,101.7086,101.7676,101.3053,101.4627,69230.0
2020-04-07 13:35:00,103.14,103.23,102.95,102.95,76189.0,101.4529,101.5414,101.266,101.266,76189.0
2020-04-07 13:40:00,102.94,103.25,102.76,102.98,85413.0,101.2561,101.5611,101.0791,101.2955,85413.0
2020-04-07 13:45:00,102.96,103.22,102.9,102.95,48140.0,101.2758,101.5316,101.2168,101.266,48140.0
2020-04-07 13:50:00,102.95,102.96,102.5,102.88,90893.0,101.266,101.2758,100.8233,101.1971,90893.0
2020-04-07 13:55:00,102.86,102.87,102.52,102.64,80209.0,101.1774,101.1873,100.843,100.961,80209.0
2020-04-07 14:00:00,102.61,102.65,102.33,102.33,65105.0,100.9315,100.9709,100.6561,100.6561,65105.0
2020-04-07 14:05:00,102.34,102.38,101.9,102.25,145114.0,100.666,100.7053,100.2332,100.5774,145114.0
2020-04-07 14:10:00,102.28,102.39,102.04,102.15,111712.0,100.6069,100.7151,100.3709,100.4791,111712.0
2020-04-07 14:15:00,102.13,102.18,101.65,101.69,115928.0,100.4594,100.5086,99.9872,100.0266,115928.0
2020-04-07 14:20:00,101.69,102.39,101.53,102.3,114950.0,100.0266,100.7151,99.8692,100.6266,114950.0
2020-04-07 14:25:00,102.3,102.89,102.19,102.29,136190.0,100.6266,101.207,100.5184,100.6168,136190.0
2020-04-07 14:30:00,102.31,102.53,102.14,102.29,77449.0,100.6364,100.8528,100.4692,100.6168,77449.0
2020-04-07 14:35:00,102.28,102.31,101.92,101.94,76621.0,100.6069,100.6364,100.2528,100.2725,76621.0
2020-04-07 14:40:00,101.93,101.96,101.53,101.63,152890.0,100.2627,100.2922,99.8692,99.9676,152890.0
2020-04-07 14:45:00,101.62,101.9,101.61,101.61,126011.0,99.9577,100.2332,99.9479,99.9479,126011.0
2020-04-07 14:50:00,101.61,101.69,100.89,101.0,238373.0,99.9479,100.0266,99.2397,99.3479,238373.0
2020-04-07 14:55:00,101.0,101.02,100.68,100.74,235817.0,99.3479,99.3675,99.0331,99.0921,235817.0
2020-04-07 15:00:00,100.7,101.3,100.64,101.09,233808.0,99.0528,99.643,98.9938,99.4364,233808.0
2020-04-07 15:05:00,101.09,101.53,100.81,101.53,151930.0,99.4364,99.8692,99.161,99.8692,151930.0
2020-04-07 15:10:00,101.55,101.94,101.51,101.78,100789.0,99.8889,100.2725,99.8495,100.1151,100789.0
2020-04-07 15:15:00,101.81,101.88,100.88,100.94,123325.0,100.1446,100.2135,99.2298,99.2889,123325.0
2020-04-07 15:20:00,100.98,101.06,100.25,100.3,184765.0,99.3282,99.4069,98.6101,98.6593,184765.0
2020-04-07 15:25:00,100.31,100.99,100.25,100.58,499195.0,98.6692,99.338,98.6101,98.9347,499195.0
2020-04-07 15:30:00,100.6,101.35,100.48,101.24,176047.0,98.9544,99.6921,98.8364,99.5839,176047.0
2020-04-07 15:35:00,101.25,101.86,101.13,101.82,205925.0,99.5938,100.1938,99.4757,100.1545,205925.0
2020-04-07 15:40:00,101.84,102.05,101.61,101.73,183523.0,100.1741,100.3807,99.9479,100.0659,183523.0
2020-04-07 15:45:00,101.73,102.62,101.69,102.59,175788.0,100.0659,100.9414,100.0266,100.9119,175788.0
2020-04-07 15:50:00,102.59,102.68,101.29,101.89,468182.0,100.9119,101.0004,99.6331,100.2233,468182.0
2020-04-07 15:55:00,101.91,102.0,101.04,101.24,570389.0,100.243,100.3315,99.3872,99.5839,570389.0
2020-04-08 09:30:00,100.53,100.81,99.65,100.11,908332.0,98.8856,99.161,98.02,98.4724,908332.0
2020-04-08 09:35:00,100.14,101.15,99.81,100.8,367906.0,98.5019,99.4954,98.1773,99.1511,367906.0
2020-04-08 09:40:00,100.82,101.25,100.64,101.01,237352.0,99.1708,99.5938,98.9938,99.3577,237352.0
2020-04-08 09:45:00,101.02,101.56,100.71,100.81,214045.0,99.3675,99.8987,99.0626,99.161,214045.0
2020-04-08 09:50:00,100.79,101.05,100.28,100.28,254383.0,99.1413,99.3971,98.6397,98.6397,254383.0
2020-04-08 09:55:00,100.22,100.43,99.55,99.7,235632.0,98.5806,98.7872,97.9216,98.0691,235632.0
2020-04-08 10:00:00,99.7,99.94,99.26,99.27,243970.0,98.0691,98.3052,97.6363,97.6462,243970.0
2020-04-08 10:05:00,99.29,99.44,98.65,99.07,404248.0,97.6658,97.8134,97.0363,97.4494,404248.0
2020-04-08 10:10:00,99.05,99.41,98.96,99.1,255551.0,97.4298,97.7839,97.3412,97.479,255551.0
2020-04-08 10:15:00,99.12,99.3,98.86,99.0,467669.0,97.4986,97.6757,97.2429,97.3806,467669.0
2020-04-08 10:20:00,98.99,99.17,98.83,98.83,278773.0,97.3708,97.5478,97.2134,97.2134,278773.0
2020-04-08 10:25:00,98.82,99.28,98.81,99.14,294254.0,97.2035,97.656,97.1937,97.5183,294254.0
2020-04-08 10:30:00,99.14,99.9,98.98,99.84,413734.0,97.5183,98.2659,97.3609,98.2068,413734.0
2020-04-08 10:35:00,99.84,99.86,99.55,99.65,141492.0,98.2068,98.2265,97.9216,98.02,141492.0
2020-04-08 10:40:00,99.65,99.8,99.23,99.35,164164.0,98.02,98.1675,97.6068,97.7249,164164.0
2020-04-08 10:45:00,99.34,99.83,99.3,99.7,196492.0,97.715,98.197,97.6757,98.0691,196492.0
2020-04-08 10:50:00,99.73,100.37,99.72,100.24,172415.0,98.0986,98.7282,98.0888,98.6003,172415.0
2020-04-08 10:55:00,100.21,100.39,99.95,100.31,164188.0,98.5708,98.7479,98.315,98.6692,164188.0
2020-04-08 11:00:00,100.31,100.74,100.31,100.61,128456.0,98.6692,99.0921,98.6692,98.9643,128456.0
2020-04-08 11:05:00,100.63,100.73,100.29,100.3,136981.0,98.9839,99.0823,98.6495,98.6593,136981.0
2020-04-08 11:10:00,100.33,101.08,100.27,100.86,211753.0,98.6888,99.4266,98.6298,99.2102,211753.0
2020-04-08 11:15:00,100.87,100.98,100.66,100.82,121381.0,99.22,99.3282,99.0134,99.1708,121381.0
2020-04-08 11:20:00,100.84,101.22,100.83,101.05,147836.0,99.1905,99.5643,99.1807,99.3971,147836.0
2020-04-08 11:25:00,101.06,101.43,101.03,101.27,112648.0,99.4069,99.7708,99.3774,99.6135,112648.0
2020-04-08 11:30:00,101.25,101.48,101.16,101.39,139531.0,99.5938,99.82,99.5053,99.7315,139531.0
2020-04-08 11:35:00,101.39,101.8,101.29,101.79,178614.0,99.7315,100.1348,99.6331,100.125,178614.0
2020-04-08 11:40:00,101.8,102.35,101.67,101.72,277909.0,100.1348,100.6758,100.0069,100.0561,277909.0
2020-04-08 11:45:00,101.71,102.27,101.66,101.99,174212.0,100.0463,100.5971,99.9971,100.3217,174212.0
2020-04-08 11:50:00,102.0,102.0,101.6,101.67,164141.0,100.3315,100.3315,99.9381,100.0069,164141.0
2020-04-08 11:55:00,101.67,101.96,101.6,101.63,109146.0,100.0069,100.2922,99.9381,99.9676,109146.0
2020-04-08 12:00:00,101.64,101.97,101.34,101.91,154957.0,99.9774,100.302,99.6823,100.243,154957.0
2020-04-08 12:05:00,101.9,101.96,101.67,101.84,121771.0,100.2332,100.2922,100.0069,100.1741,121771.0
2020-04-08 12:10:00,101.83,101.89,101.55,101.62,97446.0,100.1643,100.2233,99.8889,99.9577,97446.0
2020-04-08 12:15:00,101.61,102.04,101.61,101.8,139063.0,99.9479,100.3709,99.9479,100.1348,139063.0
2020-04-08 12:20:00,101.81,102.0,101.79,101.88,108485.0,100.1446,100.3315,100.125,100.2135,108485.0
2020-04-08 12:25:00,101.88,101.95,101.58,101.74,97133.0,100.2135,100.2823,99.9184,100.0758,97133.0
2020-04-08 12:30:00,101.74,101.9,101.61,101.75,65835.0,100.0758,100.2332,99.9479,100.0856,65835.0
2020-04-08 12:35:00,101.76,102.18,101.63,102.07,141094.0,100.0954,100.5086,99.9676,100.4004,141094.0
2020-04-08 12:40:00,102.07,102.08,101.7,101.83,81313.0,100.4004,100.4102,100.0364,100.1643,81313.0
2020-04-08 12:45:00,101.84,102.01,101.77,101.8,51616.0,100.1741,100.3414,100.1053,100.1348,51616.0
2020-04-08 12:50:00,101.82,102.0,101.58,101.63,90150.0,100.1545,100.3315,99.9184,99.9676,90150.0
2020-04-08 12:55:00,101.62,101.73,101.34,101.63,198394.0,99.9577,100.0659,99.6823,99.9676,198394.0
2020-04-08 13:00:00,101.63,101.7,101.36,101.57,144555.0,99.9676,100.0364,99.702,99.9085,144555.0
2020-04-08 13:05:00,101.57,101.57,101.31,101.31,82113.0,99.9085,99.9085,99.6528,99.6528,82113.0
2020-04-08 13:10:00,101.3,101.35,101.07,101.28,131234.0,99.643,99.6921,99.4167,99.6233,131234.0
2020-04-08 13:15:00,101.32,101.45,101.17,101.33,104115.0,99.6626,99.7905,99.5151,99.6725,104115.0
2020-04-08 13:20:00,101.33,101.4,101.03,101.05,136403.0,99.6725,99.7413,99.3774,99.3971,136403.0
2020-04-08 13:25:00,101.05,101.15,100.82,100.84,196054.0,99.3971,99.4954,99.1708,99.1905,196054.0
2020-04-08 13:30:00,100.86,101.12,100.53,100.53,155829.0,99.2102,99.4659,98.8856,98.8856,155829.0
2020-04-08 13:35:00,100.57,100.59,100.09,100.12,169903.0,98.9249,98.9446,98.4528,98.4823,169903.0
2020-04-08 13:40:00,100.14,100.34,100.02,100.03,158417.0,98.5019,98.6987,98.3839,98.3937,158417.0
2020-04-08 13:45:00,100.02,100.29,99.64,99.72,286537.0,98.3839,98.6495,98.0101,98.0888,286537.0
2020-04-08 13:50:00,99.73,100.01,99.68,99.91,175354.0,98.0986,98.3741,98.0495,98.2757,175354.0
2020-04-08 13:55:00,99.9,99.91,99.42,99.52,157417.0,98.2659,98.2757,97.7937,97.8921,157417.0
2020-04-08 14:00:00,99.51,99.87,99.51,99.73,199950.0,97.8822,98.2364,97.8822,98.0986,199950.0
2020-04-08 14:05:00,99.75,99.94,99.63,99.88,161168.0,98.1183,98.3052,98.0003,98.2462,161168.0
2020-04-08 14:10:00,99.87,99.94,99.74,99.81,153256.0,98.2364,98.3052,98.1085,98.1773,153256.0
2020-04-08 14:15:00,99.81,100.15,99.8,99.92,228539.0,98.1773,98.5118,98.1675,98.2855,228539.0
2020-04-08 14:20:00,99.92,100.37,99.86,100.32,257192.0,98.2855,98.7282,98.2265,98.679,257192.0
2020-04-08 14:25:00,100.32,100.34,100.06,100.26,376317.0,98.679,98.6987,98.4232,98.62,376317.0
2020-04-08 14:30:00,100.25,100.31,100.04,100.09,172687.0,98.6101,98.6692,98.4036,98.4528,172687.0
2020-04-08 14:35:00,100.08,100.13,99.8,100.07,256990.0,98.4429,98.4921,98.1675,98.4331,256990.0
2020-04-08 14:40:00,100.08,100.26,99.92,99.94,178095.0,98.4429,98.62,98.2855,98.3052,178095.0
2020-04-08 14:45:00,99.94,100.27,99.92,99.96,167279.0,98.3052,98.6298,98.2855,98.3249,167279.0
2020-04-08 14:50:00,99.99,100.73,99.99,100.73,189712.0,98.3544,99.0823,98.3544,99.0823,189712.0
2020-04-08 14:55:00,100.72,100.73,100.33,100.56,222923.0,99.0725,99.0823,98.6888,98.9151,222923.0
2020-04-08 15:00:00,100.56,100.84,100.4,100.73,199667.0,98.9151,99.1905,98.7577,99.0823,199667.0
2020-04-08 15:05:00,100.75,101.05,100.53,100.9,217762.0,99.102,99.3971,98.8856,99.2495,217762.0
2020-04-08 15:10:00,100.9,101.05,100.26,100.26,236915.0,99.2495,99.3971,98.62,98.62,236915.0
2020-04-08 15:15:00,100.25,100.75,100.22,100.65,173296.0,98.6101,99.102,98.5806,99.0036,173296.0
2020-04-08 15:20:00,100.66,100.73,99.95,100.13,416452.0,99.0134,99.0823,98.315,98.4921,416452.0
2020-04-08 15:25:00,100.15,100.6,100.14,100.47,196297.0,98.5118,98.9544,98.5019,98.8265,196297.0
2020-04-08 15:30:00,100.47,100.94,100.37,100.38,213559.0,98.8265,99.2889,98.7282,98.738,213559.0
2020-04-08 15:35:00,100.36,100.53,100.2,100.44,206596.0,98.7183,98.8856,98.561,98.797,206596.0
2020-04-08 15:40:00,100.43,100.77,100.13,100.68,272291.0,98.7872,99.1216,98.4921,99.0331,272291.0
2020-04-08 15:45:00,100.67,100.99,100.56,100.98,224151.0,99.0233,99.338,98.9151,99.3282,224151.0
2020-04-08 15:50:00,100.97,101.77,100.96,101.64,495906.0,99.3184,100.1053,99.3085,99.9774,495906.0
2020-04-08 15:55:00,101.63,101.67,100.76,101.05,700922.0,99.9676,100.0069,99.1118,99.3971,700922.0
2020-04-09 09:30:00,107.88,107.99,104.82,105.41,1938234.0,106.1153,106.2235,103.1054,103.6857,1938234.0
2020-04-09 09:35:00,105.41,106.48,105.32,105.97,900930.0,103.6857,104.7382,103.5972,104.2366,900930.0
2020-04-09 09:40:00,105.94,106.65,105.84,106.56,537406.0,104.2071,104.9055,104.1087,104.8169,537406.0
2020-04-09 09:45:00,106.53,106.56,105.32,106.14,566075.0,104.7874,104.8169,103.5972,104.4038,566075.0
2020-04-09 09:50:00,106.13,106.48,105.75,106.46,469767.0,104.394,104.7382,104.0202,104.7186,469767.0
2020-04-09 09:55:00,106.44,106.95,106.21,106.56,528383.0,104.6989,105.2005,104.4726,104.8169,528383.0
2020-04-09 10:00:00,106.63,106.93,106.03,106.06,492844.0,104.8858,105.1809,104.2956,104.3251,492844.0
2020-04-09 10:05:00,106.04,106.6,105.05,105.07,476309.0,104.3054,104.8563,103.3316,103.3513,476309.0
2020-04-09 10:10:00,105.08,105.99,105.03,105.29,457002.0,103.3611,104.2562,103.312,103.5677,457002.0
2020-04-09 10:15:00,105.29,105.37,104.38,104.74,628775.0,103.5677,103.6464,102.6726,103.0267,628775.0
2020-04-09 10:20:00,104.74,105.17,104.5,104.94,432358.0,103.0267,103.4497,102.7906,103.2234,432358.0
2020-04-09 10:25:00,104.91,105.78,104.89,105.27,333980.0,103.1939,104.0497,103.1742,103.548,333980.0
2020-04-09 10:30:00,105.28,105.47,104.79,105.35,383109.0,103.5579,103.7448,103.0759,103.6267,383109.0
2020-04-09 10:35:00,105.34,105.76,105.05,105.57,300307.0,103.6169,104.03,103.3316,103.8431,300307.0
2020-04-09 10:40:00,105.59,105.72,105.23,105.47,223563.0,103.8628,103.9907,103.5087,103.7448,223563.0
2020-04-09 10:45:00,105.47,105.86,105.06,105.21,271179.0,103.7448,104.1284,103.3415,103.489,271179.0
2020-04-09 10:50:00,105.21,105.24,104.67,104.92,305111.0,103.489,103.5185,102.9578,103.2038,305111.0
2020-04-09 10:55:00,104.89,105.43,104.85,105.26,258093.0,103.1742,103.7054,103.1349,103.5382,258093.0
2020-04-09 11:00:00,105.23,105.4,104.68,104.91,235545.0,103.5087,103.6759,102.9677,103.1939,235545.0
2020-04-09 11:05:00,104.93,105.5,104.85,105.25,272083.0,103.2136,103.7743,103.1349,103.5284,272083.0
2020-04-09 11:10:00,105.27,105.43,104.7,105.07,221763.0,103.548,103.7054,102.9873,103.3513,221763.0
2020-04-09 11:15:00,105.05,105.25,104.85,104.91,152589.0,103.3316,103.5284,103.1349,103.1939,152589.0
2020-04-09 11:20:00,104.94,105.09,104.61,104.73,215128.0,103.2234,103.371,102.8988,103.0169,215128.0
2020-04-09 11:25:00,104.76,105.32,104.56,105.23,243100.0,103.0464,103.5972,102.8496,103.5087,243100.0
2020-04-09 11:30:00,105.23,105.29,104.85,105.09,177349.0,103.5087,103.5677,103.1349,103.371,177349.0
2020-04-09 11:35:00,105.07,105.49,104.9,105.35,219844.0,103.3513,103.7644,103.1841,103.6267,219844.0
2020-04-09 11:40:00,105.32,105.41,105.0,105.27,126516.0,103.5972,103.6857,103.2824,103.548,126516.0
2020-04-09 11:45:00,105.28,105.71,105.28,105.7,184433.0,103.5579,103.9808,103.5579,103.971,184433.0
2020-04-09 11:50:00,105.7,105.91,105.51,105.64,265772.0,103.971,104.1776,103.7841,103.912,265772.0
2020-04-09 11:55:00,105.64,105.88,105.49,105.84,190606.0,103.912,104.148,103.7644,104.1087,190606.0
2020-04-09 12:00:00,105.85,106.16,105.74,106.1,405118.0,104.1185,104.4235,104.0103,104.3644,405118.0
2020-04-09 12:05:00,106.1,106.35,105.98,106.22,283297.0,104.3644,104.6104,104.2464,104.4825,283297.0
2020-04-09 12:10:00,106.21,106.21,105.8,106.06,181569.0,104.4726,104.4726,104.0694,104.3251,181569.0
2020-04-09 12:15:00,106.05,106.3,105.93,106.28,173637.0,104.3153,104.5612,104.1972,104.5415,173637.0
2020-04-09 12:20:00,106.26,106.3,106.02,106.02,173600.0,104.5218,104.5612,104.2858,104.2858,173600.0
2020-04-09 12:25:00,106.02,106.04,105.38,105.44,173566.0,104.2858,104.3054,103.6562,103.7152,173566.0
2020-04-09 12:30:00,105.43,105.78,105.38,105.56,221981.0,103.7054,104.0497,103.6562,103.8333,221981.0
2020-04-09 12:35:00,105.56,105.73,105.26,105.7,176895.0,103.8333,104.0005,103.5382,103.971,176895.0
2020-04-09 12:40:00,105.72,105.93,105.61,105.61,141128.0,103.9907,104.1972,103.8825,103.8825,141128.0
2020-04-09 12:45:00,105.63,105.89,105.48,105.7,159519.0,103.9021,104.1579,103.7546,103.971,159519.0
2020-04-09 12:50:00,105.71,106.26,105.68,105.93,269324.0,103.9808,104.5218,103.9513,104.1972,269324.0
2020-04-09 12:55:00,105.95,106.22,105.77,105.84,181397.0,104.2169,104.4825,104.0398,104.1087,181397.0
2020-04-09 13:00:00,105.88,106.22,105.8,105.98,204180.0,104.148,104.4825,104.0694,104.2464,204180.0
2020-04-09 13:05:00,105.95,106.25,105.95,106.12,177065.0,104.2169,104.512,104.2169,104.3841,177065.0
2020-04-09 13:10:00,106.12,106.19,105.88,106.1,144752.0,104.3841,104.453,104.148,104.3644,144752.0
2020-04-09 13:15:00,106.11,106.38,106.03,106.35,178477.0,104.3743,104.6399,104.2956,104.6104,178477.0
2020-04-09 13:20:00,106.36,106.6,106.3,106.33,198688.0,104.6202,104.8563,104.5612,104.5907,198688.0
2020-04-09 13:25:00,106.32,106.8,106.24,106.79,191142.0,104.5808,105.053,104.5022,105.0432,191142.0
2020-04-09 13:30:00,106.81,106.88,106.33,106.47,219712.0,105.0628,105.1317,104.5907,104.7284,219712.0
2020-04-09 13:35:00,106.49,106.61,106.17,106.27,222547.0,104.7481,104.8661,104.4333,104.5317,222547.0
2020-04-09 13:40:00,106.26,106.65,106.23,106.46,136399.0,104.5218,104.9055,104.4923,104.7186,136399.0
2020-04-09 13:45:00,106.46,106.46,106.0,106.06,178381.0,104.7186,104.7186,104.2661,104.3251,178381.0
2020-04-09 13:50:00,106.06,106.39,105.95,106.15,170033.0,104.3251,104.6497,104.2169,104.4136,170033.0
2020-04-09 13:55:00,106.15,106.59,106.15,106.47,160659.0,104.4136,104.8464,104.4136,104.7284,160659.0
2020-04-09 14:00:00,106.46,106.47,106.05,106.07,178014.0,104.7186,104.7284,104.3153,104.3349,178014.0
2020-04-09 14:05:00,106.08,106.25,106.0,106.18,321403.0,104.3448,104.512,104.2661,104.4431,321403.0
2020-04-09 14:10:00,106.17,106.54,106.15,106.22,192497.0,104.4333,104.7973,104.4136,104.4825,192497.0
2020-04-09 14:15:00,106.22,106.23,105.64,105.69,318956.0,104.4825,104.4923,103.912,103.9612,318956.0
2020-04-09 14:20:00,105.68,105.97,105.18,105.9,238519.0,103.9513,104.2366,103.4595,104.1677,238519.0
2020-04-09 14:25:00,105.87,105.97,105.42,105.54,249001.0,104.1382,104.2366,103.6956,103.8136,249001.0
2020-04-09 14:30:00,105.53,105.96,105.5,105.55,165892.0,103.8038,104.2267,103.7743,103.8234,165892.0
2020-04-09 14:35:00,105.56,105.64,105.16,105.3,311657.0,103.8333,103.912,103.4398,103.5775,311657.0
2020-04-09 14:40:00,105.31,105.37,104.82,105.08,395060.0,103.5874,103.6464,103.1054,103.3611,395060.0
2020-04-09 14:45:00,105.08,105.29,104.48,104.63,380752.0,103.3611,103.5677,102.7709,102.9185,380752.0
2020-04-09 14:50:00,104.64,104.78,104.32,104.32,322325.0,102.9283,103.066,102.6136,102.6136,322325.0
2020-04-09 14:55:00,104.33,104.84,104.18,104.81,329994.0,102.6234,103.1251,102.4759,103.0955,329994.0
2020-04-09 15:00:00,104.81,104.94,104.7,104.79,209355.0,103.0955,103.2234,102.9873,103.0759,209355.0
2020-04-09 15:05:00,104.8,105.14,104.68,105.04,233577.0,103.0857,103.4202,102.9677,103.3218,233577.0
2020-04-09 15:10:00,105.03,105.06,104.62,104.71,242384.0,103.312,103.3415,102.9087,102.9972,242384.0
2020-04-09 15:15:00,104.7,104.81,104.38,104.49,317971.0,102.9873,103.0955,102.6726,102.7808,317971.0
2020-04-09 15:20:00,104.51,104.56,103.77,103.79,562666.0,102.8005,102.8496,102.0726,102.0922,562666.0
2020-04-09 15:25:00,103.8,104.2,103.53,103.94,509969.0,102.1021,102.4955,101.8365,102.2398,509969.0
2020-04-09 15:30:00,103.97,104.25,103.68,104.15,518531.0,102.2693,102.5447,101.984,102.4463,518531.0
2020-04-09 15:35:00,104.16,104.27,103.91,104.25,303952.0,102.4562,102.5644,102.2103,102.5447,303952.0
2020-04-09 15:40:00,104.26,104.59,103.83,104.59,428447.0,102.5545,102.8791,102.1316,102.8791,428447.0
2020-04-09 15:45:00,104.59,104.84,104.11,104.16,407104.0,102.8791,103.1251,102.407,102.4562,407104.0
2020-04-09 15:50:00,104.17,104.53,104.05,104.45,463082.0,102.466,102.8201,102.348,102.7414,463082.0
2020-04-09 15:55:00,104.43,104.81,104.4,104.49,671060.0,102.7218,103.0955,102.6923,102.7808,671060.0
2020-04-13 09:30:00,104.71,104.87,102.43,102.44,802335.0,102.9972,103.1546,100.7545,100.7643,802335.0
2020-04-13 09:35:00,102.41,102.48,101.78,102.1,541090.0,100.7348,100.8037,100.1151,100.4299,541090.0
2020-04-13 09:40:00,102.09,102.46,101.29,101.44,423613.0,100.42,100.784,99.6331,99.7807,423613.0
2020-04-13 09:45:00,101.46,101.65,100.62,101.08,558513.0,99.8003,99.9872,98.9741,99.4266,558513.0
2020-04-13 09:50:00,101.11,101.47,100.97,101.15,331135.0,99.4561,99.8102,99.3184,99.4954,331135.0
2020-04-13 09:55:00,101.14,101.65,100.8,100.88,272295.0,99.4856,99.9872,99.1511,99.2298,272295.0
2020-04-13 10:00:00,100.87,101.46,100.86,101.39,194346.0,99.22,99.8003,99.2102,99.7315,194346.0
2020-04-13 10:05:00,101.39,101.63,101.1,101.41,143721.0,99.7315,99.9676,99.4462,99.7512,143721.0
2020-04-13 10:10:00,101.42,101.49,100.82,101.17,180362.0,99.761,99.8299,99.1708,99.5151,180362.0
2020-04-13 10:15:00,101.16,101.17,100.22,100.3,264049.0,99.5053,99.5151,98.5806,98.6593,264049.0
2020-04-13 10:20:00,100.33,100.58,99.72,99.81,407361.0,98.6888,98.9347,98.0888,98.1773,407361.0
2020-04-13 10:25:00,99.82,100.06,99.71,99.82,364954.0,98.1872,98.4232,98.079,98.1872,364954.0
2020-04-13 10:30:00,99.75,100.5,99.61,100.37,301082.0,98.1183,98.8561,97.9806,98.7282,301082.0
2020-04-13 10:35:00,100.37,100.42,100.0,100.1,170433.0,98.7282,98.7774,98.3642,98.4626,170433.0
2020-04-13 10:40:00,100.1,100.23,99.87,99.97,183036.0,98.4626,98.5905,98.2364,98.3347,183036.0
2020-04-13 10:45:00,99.98,100.57,99.98,100.2,177945.0,98.3446,98.9249,98.3446,98.561,177945.0
2020-04-13 10:50:00,100.2,100.48,100.06,100.14,124930.0,98.561,98.8364,98.4232,98.5019,124930.0
2020-04-13 10:55:00,100.14,100.72,100.13,100.62,193935.0,98.5019,99.0725,98.4921,98.9741,193935.0
2020-04-13 11:00:00,100.63,100.75,100.3,100.66,200650.0,98.9839,99.102,98.6593,99.0134,200650.0
2020-04-13 11:05:00,100.64,100.66,100.11,100.23,138439.0,98.9938,99.0134,98.4724,98.5905,138439.0
2020-04-13 11:10:00,100.21,100.71,100.19,100.67,102546.0,98.5708,99.0626,98.5511,99.0233,102546.0
2020-04-13 11:15:00,100.68,101.06,100.65,100.88,172932.0,99.0331,99.4069,99.0036,99.2298,172932.0
2020-04-13 11:20:00,100.89,101.18,100.77,101.14,130060.0,99.2397,99.5249,99.1216,99.4856,130060.0
2020-04-13 11:25:00,101.14,101.42,101.12,101.38,153842.0,99.4856,99.761,99.4659,99.7217,153842.0
2020-04-13 11:30:00,101.39,101.44,100.86,101.2,155179.0,99.7315,99.7807,99.2102,99.5446,155179.0
2020-04-13 11:35:00,101.18,101.38,101.06,101.28,82792.0,99.5249,99.7217,99.4069,99.6233,82792.0
2020-04-13 11:40:00,101.3,101.32,101.1,101.27,93990.0,99.643,99.6626,99.4462,99.6135,93990.0
2020-04-13 11:45:00,101.29,101.7,101.24,101.67,127939.0,99.6331,100.0364,99.5839,100.0069,127939.0
2020-04-13 11:50:00,101.66,101.69,101.47,101.57,122568.0,99.9971,100.0266,99.8102,99.9085,122568.0
2020-04-13 11:55:00,101.56,101.69,101.35,101.47,98172.0,99.8987,100.0266,99.6921,99.8102,98172.0
2020-04-13 12:00:00,101.47,101.88,101.37,101.88,102763.0,99.8102,100.2135,99.7118,100.2135,102763.0
2020-04-13 12:05:00,101.87,102.13,101.8,102.12,171229.0,100.2036,100.4594,100.1348,100.4496,171229.0
2020-04-13 12:10:00,102.12,102.44,102.08,102.39,202003.0,100.4496,100.7643,100.4102,100.7151,202003.0
2020-04-13 12:15:00,102.39,102.73,102.27,102.58,181257.0,100.7151,101.0496,100.5971,100.902,181257.0
2020-04-13 12:20:00,102.58,102.63,102.12,102.14,140991.0,100.902,100.9512,100.4496,100.4692,140991.0
2020-04-13 12:25:00,102.14,102.33,101.67,101.69,193678.0,100.4692,100.6561,100.0069,100.0266,193678.0
2020-04-13 12:30:00,101.67,101.81,101.47,101.7,146921.0,100.0069,100.1446,99.8102,100.0364,146921.0
2020-04-13 12:35:00,101.71,101.77,101.41,101.45,158507.0,100.0463,100.1053,99.7512,99.7905,158507.0
2020-04-13 12:40:00,101.45,101.84,101.44,101.72,103517.0,99.7905,100.1741,99.7807,100.0561,103517.0
2020-04-13 12:45:00,101.7,101.89,101.65,101.7,93761.0,100.0364,100.2233,99.9872,100.0364,93761.0
2020-04-13 12:50:00,101.69,101.7,101.0,101.01,108377.0,100.0266,100.0364,99.3479,99.3577,108377.0
2020-04-13 12:55:00,101.04,101.37,100.97,101.31,82049.0,99.3872,99.7118,99.3184,99.6528,82049.0
2020-04-13 13:00:00,101.31,101.32,100.9,101.08,92269.0,99.6528,99.6626,99.2495,99.4266,92269.0
2020-04-13 13:05:00,101.09,101.4,100.95,101.36,56979.0,99.4364,99.7413,99.2987,99.702,56979.0
2020-04-13 13:10:00,101.37,101.37,100.76,100.95,74983.0,99.7118,99.7118,99.1118,99.2987,74983.0
2020-04-13 13:15:00,100.96,101.18,100.85,101.17,64022.0,99.3085,99.5249,99.2003,99.5151,64022.0
2020-04-13 13:20:00,101.18,101.28,101.04,101.15,52493.0,99.5249,99.6233,99.3872,99.4954,52493.0
2020-04-13 13:25:00,101.16,101.31,101.06,101.23,80374.0,99.5053,99.6528,99.4069,99.5741,80374.0
2020-04-13 13:30:00,101.23,101.61,101.13,101.49,87333.0,99.5741,99.9479,99.4757,99.8299,87333.0
2020-04-13 13:35:00,101.5,101.9,101.43,101.84,66375.0,99.8397,100.2332,99.7708,100.1741,66375.0
2020-04-13 13:40:00,101.84,101.96,101.6,101.63,123709.0,100.1741,100.2922,99.9381,99.9676,123709.0
2020-04-13 13:45:00,101.66,101.75,101.34,101.39,81227.0,99.9971,100.0856,99.6823,99.7315,81227.0
2020-04-13 13:50:00,101.33,101.7,101.32,101.69,94308.0,99.6725,100.0364,99.6626,100.0266,94308.0
2020-04-13 13:55:00,101.7,101.8,101.53,101.62,76054.0,100.0364,100.1348,99.8692,99.9577,76054.0
2020-04-13 14:00:00,101.65,102.27,101.63,102.12,146525.0,99.9872,100.5971,99.9676,100.4496,146525.0
2020-04-13 14:05:00,102.14,102.45,101.96,102.01,132141.0,100.4692,100.7742,100.2922,100.3414,132141.0
2020-04-13 14:10:00,102.03,102.15,101.66,101.75,134036.0,100.361,100.4791,99.9971,100.0856,134036.0
2020-04-13 14:15:00,101.76,102.2,101.75,102.16,87284.0,100.0954,100.5282,100.0856,100.4889,87284.0
2020-04-13 14:20:00,102.19,102.21,101.81,102.04,57168.0,100.5184,100.5381,100.1446,100.3709,57168.0
2020-04-13 14:25:00,102.05,102.09,101.79,102.01,69147.0,100.3807,100.42,100.125,100.3414,69147.0
2020-04-13 14:30:00,102.05,102.2,101.84,101.86,74788.0,100.3807,100.5282,100.1741,100.1938,74788.0
2020-04-13 14:35:00,101.88,101.91,101.65,101.77,63143.0,100.2135,100.243,99.9872,100.1053,63143.0
2020-04-13 14:40:00,101.76,102.07,101.64,101.89,93879.0,100.0954,100.4004,99.9774,100.2233,93879.0
2020-04-13 14:45:00,101.88,102.34,101.86,102.1,129569.0,100.2135,100.666,100.1938,100.4299,129569.0
2020-04-13 14:50:00,102.1,102.27,101.97,102.1,133094.0,100.4299,100.5971,100.302,100.4299,133094.0
2020-04-13 14:55:00,102.1,102.24,102.02,102.09,88762.0,100.4299,100.5676,100.3512,100.42,88762.0
2020-04-13 15:00:00,102.09,102.12,101.8,101.88,103732.0,100.42,100.4496,100.1348,100.2135,103732.0
2020-04-13 15:05:00,101.9,102.09,101.73,101.86,85270.0,100.2332,100.42,100.0659,100.1938,85270.0
2020-04-13 15:10:00,101.83,102.14,101.77,102.05,78460.0,100.1643,100.4692,100.1053,100.3807,78460.0
2020-04-13 15:15:00,102.04,102.51,101.93,102.51,155596.0,100.3709,100.8332,100.2627,100.8332,155596.0
2020-04-13 15:20:00,102.5,102.5,102.18,102.37,118051.0,100.8233,100.8233,100.5086,100.6955,118051.0
2020-04-13 15:25:00,102.37,102.5,102.19,102.49,114901.0,100.6955,100.8233,100.5184,100.8135,114901.0
2020-04-13 15:30:00,102.49,102.99,102.38,102.91,226403.0,100.8135,101.3053,100.7053,101.2266,226403.0
2020-04-13 15:35:00,102.91,103.16,102.68,103.15,192850.0,101.2266,101.4725,101.0004,101.4627,192850.0
2020-04-13 15:40:00,103.16,103.55,103.02,103.52,295204.0,101.4725,101.8562,101.3348,101.8267,295204.0
2020-04-13 15:45:00,103.52,103.77,103.3,103.71,368862.0,101.8267,102.0726,101.6102,102.0135,368862.0
2020-04-13 15:50:00,103.71,103.72,103.09,103.4,328321.0,102.0135,102.0234,101.4037,101.7086,328321.0
2020-04-13 15:55:00,103.39,103.78,103.18,103.51,505606.0,101.6988,102.0824,101.4922,101.8168,505606.0
2020-04-14 09:30:00,105.5,105.94,104.71,105.65,833244.0,103.7743,104.2071,102.9972,103.9218,833244.0
2020-04-14 09:35:00,105.6,106.95,105.5,106.4,500215.0,103.8726,105.2005,103.7743,104.6595,500215.0
2020-04-14 09:40:00,106.34,106.6,105.73,106.23,379651.0,104.6005,104.8563,104.0005,104.4923,379651.0
2020-04-14 09:45:00,106.23,106.83,105.98,106.77,328543.0,104.4923,105.0825,104.2464,105.0235,328543.0
2020-04-14 09:50:00,106.78,106.91,106.57,106.8,293316.0,105.0333,105.1612,104.8268,105.053,293316.0
2020-04-14 09:55:00,106.83,107.52,106.73,107.49,566601.0,105.0825,105.7612,104.9841,105.7317,566601.0
2020-04-14 10:00:00,107.49,107.64,107.02,107.09,324186.0,105.7317,105.8793,105.2694,105.3383,324186.0
2020-04-14 10:05:00,107.1,107.16,106.47,106.59,325202.0,105.3481,105.4071,104.7284,104.8464,325202.0
2020-04-14 10:10:00,106.59,106.98,105.84,106.25,369638.0,104.8464,105.2301,104.1087,104.512,369638.0
2020-04-14 10:15:00,106.31,106.79,106.25,106.77,270027.0,104.571,105.0432,104.512,105.0235,270027.0
2020-04-14 10:20:00,106.76,107.1,106.73,106.98,312382.0,105.0137,105.3481,104.9841,105.2301,312382.0
2020-04-14 10:25:00,106.97,107.02,106.08,106.25,224322.0,105.2202,105.2694,104.3448,104.512,224322.0
2020-04-14 10:30:00,106.27,106.41,105.37,105.39,229177.0,104.5317,104.6694,103.6464,103.6661,229177.0
2020-04-14 10:35:00,105.4,105.65,105.22,105.38,283019.0,103.6759,103.9218,103.4988,103.6562,283019.0
2020-04-14 10:40:00,105.38,105.97,105.26,105.92,181866.0,103.6562,104.2366,103.5382,104.1874,181866.0
2020-04-14 10:45:00,105.92,106.14,105.8,106.06,182673.0,104.1874,104.4038,104.0694,104.3251,182673.0
2020-04-14 10:50:00,106.06,106.13,105.15,105.19,194891.0,104.3251,104.394,103.43,103.4693,194891.0
2020-04-14 10:55:00,105.19,105.2,104.57,104.62,318518.0,103.4693,103.4792,102.8595,102.9087,318518.0
2020-04-14 11:00:00,104.59,105.11,104.4,104.68,211736.0,102.8791,103.3906,102.6923,102.9677,211736.0
2020-04-14 11:05:00,104.69,104.78,104.12,104.55,200770.0,102.9775,103.066,102.4168,102.8398,200770.0
2020-04-14 11:10:00,104.59,104.9,103.9,104.29,240732.0,102.8791,103.1841,102.2004,102.5841,240732.0
2020-04-14 11:15:00,104.32,104.6,104.16,104.18,144719.0,102.6136,102.889,102.4562,102.4759,144719.0
2020-04-14 11:20:00,104.19,104.73,104.08,104.67,146232.0,102.4857,103.0169,102.3775,102.9578,146232.0
2020-04-14 11:25:00,104.71,105.03,104.45,104.52,217638.0,102.9972,103.312,102.7414,102.8103,217638.0
2020-04-14 11:30:00,104.51,104.94,104.5,104.85,135838.0,102.8005,103.2234,102.7906,103.1349,135838.0
2020-04-14 11:35:00,104.87,105.08,104.7,104.8,95733.0,103.1546,103.3611,102.9873,103.0857,95733.0
2020-04-14 11:40:00,104.81,104.86,104.51,104.55,182251.0,103.0955,103.1447,102.8005,102.8398,182251.0
2020-04-14 11:45:00,104.56,105.16,104.5,104.88,225265.0,102.8496,103.4398,102.7906,103.1644,225265.0
2020-04-14 11:50:00,104.88,104.98,104.59,104.76,146933.0,103.1644,103.2628,102.8791,103.0464,146933.0
2020-04-14 11:55:00,104.71,104.77,104.47,104.54,137129.0,102.9972,103.0562,102.7611,102.83,137129.0
2020-04-14 12:00:00,104.54,105.33,104.54,105.14,169840.0,102.83,103.607,102.83,103.4202,169840.0
2020-04-14 12:05:00,105.15,105.42,105.14,105.33,142272.0,103.43,103.6956,103.4202,103.607,142272.0
2020-04-14 12:10:00,105.33,105.35,105.11,105.13,91861.0,103.607,103.6267,103.3906,103.4103,91861.0
2020-04-14 12:15:00,105.14,105.86,105.14,105.8,178317.0,103.4202,104.1284,103.4202,104.0694,178317.0
2020-04-14 12:20:00,105.8,105.98,105.64,105.7,206115.0,104.0694,104.2464,103.912,103.971,206115.0
2020-04-14 12:25:00,105.68,105.97,105.58,105.92,187430.0,103.9513,104.2366,103.853,104.1874,187430.0
2020-04-14 12:30:00,105.92,106.06,105.72,105.75,120253.0,104.1874,104.3251,103.9907,104.0202,120253.0
2020-04-14 12:35:00,105.75,105.97,105.71,105.72,86497.0,104.0202,104.2366,103.9808,103.9907,86497.0
2020-04-14 12:40:00,105.71,105.93,105.62,105.68,91034.0,103.9808,104.1972,103.8923,103.9513,91034.0
2020-04-14 12:45:00,105.64,106.03,105.64,106.03,216011.0,103.912,104.2956,103.912,104.2956,216011.0
2020-04-14 12:50:00,106.03,106.29,105.95,106.18,174367.0,104.2956,104.5513,104.2169,104.4431,174367.0
2020-04-14 12:55:00,106.2,106.3,106.0,106.01,165129.0,104.4628,104.5612,104.2661,104.2759,165129.0
2020-04-14 13:00:00,106.01,106.06,105.82,105.96,114273.0,104.2759,104.3251,104.089,104.2267,114273.0
2020-04-14 13:05:00,105.97,106.16,105.93,105.96,106823.0,104.2366,104.4235,104.1972,104.2267,106823.0
2020-04-14 13:10:00,105.95,106.08,105.85,106.05,110182.0,104.2169,104.3448,104.1185,104.3153,110182.0
2020-04-14 13:15:00,106.04,106.15,105.81,105.83,122912.0,104.3054,104.4136,104.0792,104.0989,122912.0
2020-04-14 13:20:00,105.83,106.13,105.73,106.05,78851.0,104.0989,104.394,104.0005,104.3153,78851.0
2020-04-14 13:25:00,106.05,106.12,105.89,106.04,79098.0,104.3153,104.3841,104.1579,104.3054,79098.0
2020-04-14 13:30:00,106.03,106.31,106.03,106.15,109497.0,104.2956,104.571,104.2956,104.4136,109497.0
2020-04-14 13:35:00,106.16,106.38,106.06,106.27,116057.0,104.4235,104.6399,104.3251,104.5317,116057.0
2020-04-14 13:40:00,106.3,106.43,106.27,106.3,114233.0,104.5612,104.6891,104.5317,104.5612,114233.0
2020-04-14 13:45:00,106.27,106.42,106.2,106.22,111021.0,104.5317,104.6792,104.4628,104.4825,111021.0
2020-04-14 13:50:00,106.22,106.41,105.97,106.27,125085.0,104.4825,104.6694,104.2366,104.5317,125085.0
2020-04-14 13:55:00,106.3,106.66,106.28,106.53,209051.0,104.5612,104.9153,104.5415,104.7874,209051.0
2020-04-14 14:00:00,106.55,106.59,106.35,106.36,109527.0,104.8071,104.8464,104.6104,104.6202,109527.0
2020-04-14 14:05:00,106.36,106.56,106.11,106.34,113716.0,104.6202,104.8169,104.3743,104.6005,113716.0
2020-04-14 14:10:00,106.34,106.64,106.34,106.64,93387.0,104.6005,104.8956,104.6005,104.8956,93387.0
2020-04-14 14:15:00,106.62,106.9,106.53,106.9,154194.0,104.8759,105.1514,104.7874,105.1514,154194.0
2020-04-14 14:20:00,106.9,107.08,106.56,106.7,224073.0,105.1514,105.3284,104.8169,104.9546,224073.0
2020-04-14 14:25:00,106.67,106.73,106.45,106.57,91441.0,104.9251,104.9841,104.7087,104.8268,91441.0
2020-04-14 14:30:00,106.57,106.63,106.27,106.45,120895.0,104.8268,104.8858,104.5317,104.7087,120895.0
2020-04-14 14:35:00,106.45,106.64,106.45,106.51,98868.0,104.7087,104.8956,104.7087,104.7677,98868.0
2020-04-14 14:40:00,106.51,106.78,106.34,106.34,124769.0,104.7677,105.0333,104.6005,104.6005,124769.0
2020-04-14 14:45:00,106.35,106.5,106.21,106.5,134967.0,104.6104,104.7579,104.4726,104.7579,134967.0
2020-04-14 14:50:00,106.48,106.67,106.39,106.56,143197.0,104.7382,104.9251,104.6497,104.8169,143197.0
2020-04-14 14:55:00,106.57,106.76,106.51,106.56,136097.0,104.8268,105.0137,104.7677,104.8169,136097.0
2020-04-14 15:00:00,106.56,106.56,105.96,106.07,137608.0,104.8169,104.8169,104.2267,104.3349,137608.0
2020-04-14 15:05:00,106.06,106.12,105.84,105.91,128120.0,104.3251,104.3841,104.1087,104.1776,128120.0
2020-04-14 15:10:00,105.91,106.09,105.83,106.08,113809.0,104.1776,104.3546,104.0989,104.3448,113809.0
2020-04-14 15:15:00,106.08,106.14,105.81,105.97,107263.0,104.3448,104.4038,104.0792,104.2366,107263.0
2020-04-14 15:20:00,105.96,105.97,105.57,105.84,142312.0,104.2267,104.2366,103.8431,104.1087,142312.0
2020-04-14 15:25:00,105.84,106.27,105.84,106.24,139337.0,104.1087,104.5317,104.1087,104.5022,139337.0
2020-04-14 15:30:00,106.25,106.46,106.14,106.16,190964.0,104.512,104.7186,104.4038,104.4235,190964.0
2020-04-14 15:35:00,106.15,106.49,106.11,106.46,131280.0,104.4136,104.7481,104.3743,104.7186,131280.0
2020-04-14 15:40:00,106.46,106.48,106.34,106.44,150917.0,104.7186,104.7382,104.6005,104.6989,150917.0
2020-04-14 15:45:00,106.43,106.48,106.27,106.39,166175.0,104.6891,104.7382,104.5317,104.6497,166175.0
2020-04-14 15:50:00,106.4,106.48,106.1,106.14,226116.0,104.6595,104.7382,104.3644,104.4038,226116.0
2020-04-14 15:55:00,106.13,106.16,105.9,106.03,349335.0,104.394,104.4235,104.1677,104.2956,349335.0
2020-04-15 09:30:00,104.39,104.78,103.68,103.89,667739.0,102.6824,103.066,101.984,102.1906,667739.0
2020-04-15 09:35:00,103.93,104.08,103.51,103.94,198787.0,102.2299,102.3775,101.8168,102.2398,198787.0
2020-04-15 09:40:00,103.9,103.91,102.71,103.0,242113.0,102.2004,102.2103,101.0299,101.3152,242113.0
2020-04-15 09:45:00,102.97,103.62,102.87,103.28,173051.0,101.2856,101.925,101.1873,101.5906,173051.0
2020-04-15 09:50:00,103.31,103.45,102.96,103.15,203361.0,101.6201,101.7578,101.2758,101.4627,203361.0
2020-04-15 09:55:00,103.16,103.5,102.8,103.47,222872.0,101.4725,101.807,101.1184,101.7775,222872.0
2020-04-15 10:00:00,103.48,103.57,103.0,103.01,160587.0,101.7873,101.8758,101.3152,101.325,160587.0
2020-04-15 10:05:00,103.0,103.53,103.0,103.49,149060.0,101.3152,101.8365,101.3152,101.7971,149060.0
2020-04-15 10:10:00,103.5,103.78,103.35,103.39,120416.0,101.807,102.0824,101.6594,101.6988,120416.0
2020-04-15 10:15:00,103.36,103.51,102.87,103.02,163679.0,101.6693,101.8168,101.1873,101.3348,163679.0
2020-04-15 10:20:00,103.03,103.3,102.96,103.12,101851.0,101.3447,101.6102,101.2758,101.4332,101851.0
2020-04-15 10:25:00,103.1,103.1,102.73,102.84,169417.0,101.4135,101.4135,101.0496,101.1578,169417.0
2020-04-15 10:30:00,102.82,103.15,102.71,102.89,186558.0,101.1381,101.4627,101.0299,101.207,186558.0
2020-04-15 10:35:00,102.87,103.08,102.7,102.94,146495.0,101.1873,101.3938,101.0201,101.2561,146495.0
2020-04-15 10:40:00,102.95,103.4,102.89,103.15,125701.0,101.266,101.7086,101.207,101.4627,125701.0
2020-04-15 10:45:00,103.15,103.48,103.15,103.37,87994.0,101.4627,101.7873,101.4627,101.6791,87994.0
2020-04-15 10:50:00,103.37,103.8,103.21,103.6,129080.0,101.6791,102.1021,101.5217,101.9053,129080.0
2020-04-15 10:55:00,103.59,104.1,103.57,103.84,151104.0,101.8955,102.3972,101.8758,102.1414,151104.0
2020-04-15 11:00:00,103.86,103.96,103.65,103.72,138066.0,102.1611,102.2595,101.9545,102.0234,138066.0
2020-04-15 11:05:00,103.74,103.76,103.33,103.33,117791.0,102.0431,102.0627,101.6398,101.6398,117791.0
2020-04-15 11:10:00,103.36,103.6,103.28,103.29,77082.0,101.6693,101.9053,101.5906,101.6004,77082.0
2020-04-15 11:15:00,103.35,103.47,103.26,103.37,68458.0,101.6594,101.7775,101.5709,101.6791,68458.0
2020-04-15 11:20:00,103.37,103.4,103.24,103.28,83713.0,101.6791,101.7086,101.5512,101.5906,83713.0
2020-04-15 11:25:00,103.3,103.58,103.19,103.54,85908.0,101.6102,101.8857,101.502,101.8463,85908.0
2020-04-15 11:30:00,103.51,103.88,103.51,103.73,96593.0,101.8168,102.1808,101.8168,102.0332,96593.0
2020-04-15 11:35:00,103.71,103.89,103.48,103.52,73260.0,102.0135,102.1906,101.7873,101.8267,73260.0
2020-04-15 11:40:00,103.51,103.51,103.23,103.4,71699.0,101.8168,101.8168,101.5414,101.7086,71699.0
2020-04-15 11:45:00,103.39,103.52,103.23,103.25,68363.0,101.6988,101.8267,101.5414,101.5611,68363.0
2020-04-15 11:50:00,103.26,103.5,103.26,103.47,50660.0,101.5709,101.807,101.5709,101.7775,50660.0
2020-04-15 11:55:00,103.47,103.64,103.39,103.49,55684.0,101.7775,101.9447,101.6988,101.7971,55684.0
2020-04-15 12:00:00,103.49,103.99,103.39,103.74,122418.0,101.7971,102.289,101.6988,102.0431,122418.0
2020-04-15 12:05:00,103.75,103.77,103.45,103.45,71000.0,102.0529,102.0726,101.7578,101.7578,71000.0
2020-04-15 12:10:00,103.45,103.6,103.39,103.51,112263.0,101.7578,101.9053,101.6988,101.8168,112263.0
2020-04-15 12:15:00,103.53,103.55,103.33,103.39,100673.0,101.8365,101.8562,101.6398,101.6988,100673.0
2020-04-15 12:20:00,103.43,103.83,103.43,103.65,103728.0,101.7381,102.1316,101.7381,101.9545,103728.0
2020-04-15 12:25:00,103.64,103.96,103.6,103.87,105268.0,101.9447,102.2595,101.9053,102.1709,105268.0
2020-04-15 12:30:00,103.85,104.13,103.74,103.98,118835.0,102.1513,102.4267,102.0431,102.2791,118835.0
2020-04-15 12:35:00,103.98,104.33,103.87,104.2,128583.0,102.2791,102.6234,102.1709,102.4955,128583.0
2020-04-15 12:40:00,104.19,104.23,103.89,104.18,97186.0,102.4857,102.525,102.1906,102.4759,97186.0
2020-04-15 12:45:00,104.18,104.2,103.92,103.97,115259.0,102.4759,102.4955,102.2201,102.2693,115259.0
2020-04-15 12:50:00,103.97,104.32,103.83,103.9,153893.0,102.2693,102.6136,102.1316,102.2004,153893.0
2020-04-15 12:55:00,103.88,103.91,103.73,103.81,66586.0,102.1808,102.2103,102.0332,102.1119,66586.0
2020-04-15 13:00:00,103.8,104.0,103.71,103.95,79083.0,102.1021,102.2988,102.0135,102.2496,79083.0
2020-04-15 13:05:00,103.97,104.39,103.94,104.35,127279.0,102.2693,102.6824,102.2398,102.6431,127279.0
2020-04-15 13:10:00,104.35,104.59,104.34,104.58,153232.0,102.6431,102.8791,102.6332,102.8693,153232.0
2020-04-15 13:15:00,104.57,104.73,104.38,104.59,157788.0,102.8595,103.0169,102.6726,102.8791,157788.0
2020-04-15 13:20:00,104.59,104.59,104.19,104.4,89650.0,102.8791,102.8791,102.4857,102.6923,89650.0
2020-04-15 13:25:00,104.41,104.51,104.08,104.2,74844.0,102.7021,102.8005,102.3775,102.4955,74844.0
2020-04-15 13:30:00,104.18,104.28,103.98,104.25,111150.0,102.4759,102.5742,102.2791,102.5447,111150.0
2020-04-15 13:35:00,104.26,104.36,103.93,103.96,87501.0,102.5545,102.6529,102.2299,102.2595,87501.0
2020-04-15 13:40:00,103.95,104.2,103.82,104.01,84792.0,102.2496,102.4955,102.1217,102.3086,84792.0
2020-04-15 13:45:00,104.01,104.24,103.89,104.1,76408.0,102.3086,102.5349,102.1906,102.3972,76408.0
2020-04-15 13:50:00,104.1,104.24,104.04,104.04,65330.0,102.3972,102.5349,102.3381,102.3381,65330.0
2020-04-15 13:55:00,104.04,104.14,103.91,104.04,65310.0,102.3381,102.4365,102.2103,102.3381,65310.0
2020-04-15 14:00:00,104.04,104.4,104.04,104.23,55525.0,102.3381,102.6923,102.3381,102.525,55525.0
2020-04-15 14:05:00,104.23,104.42,104.23,104.24,65808.0,102.525,102.7119,102.525,102.5349,65808.0
2020-04-15 14:10:00,104.24,104.25,103.94,103.95,92084.0,102.5349,102.5447,102.2398,102.2496,92084.0
2020-04-15 14:15:00,103.95,104.25,103.86,104.21,87672.0,102.2496,102.5447,102.1611,102.5054,87672.0
2020-04-15 14:20:00,104.22,104.42,104.14,104.22,71279.0,102.5152,102.7119,102.4365,102.5152,71279.0
2020-04-15 14:25:00,104.21,104.42,104.1,104.42,79859.0,102.5054,102.7119,102.3972,102.7119,79859.0
2020-04-15 14:30:00,104.42,104.62,104.26,104.56,86630.0,102.7119,102.9087,102.5545,102.8496,86630.0
2020-04-15 14:35:00,104.55,104.78,104.48,104.64,88036.0,102.8398,103.066,102.7709,102.9283,88036.0
2020-04-15 14:40:00,104.63,104.77,104.45,104.57,101954.0,102.9185,103.0562,102.7414,102.8595,101954.0
2020-04-15 14:45:00,104.58,104.73,104.46,104.65,118691.0,102.8693,103.0169,102.7513,102.9382,118691.0
2020-04-15 14:50:00,104.63,104.63,104.32,104.44,109878.0,102.9185,102.9185,102.6136,102.7316,109878.0
2020-04-15 14:55:00,104.44,104.88,104.44,104.8,120087.0,102.7316,103.1644,102.7316,103.0857,120087.0
2020-04-15 15:00:00,104.79,104.86,104.5,104.51,79928.0,103.0759,103.1447,102.7906,102.8005,79928.0
2020-04-15 15:05:00,104.53,104.56,103.98,104.03,190735.0,102.8201,102.8496,102.2791,102.3283,190735.0
2020-04-15 15:10:00,104.03,104.29,103.99,104.11,74211.0,102.3283,102.5841,102.289,102.407,74211.0
2020-04-15 15:15:00,104.11,104.34,104.03,104.2,100599.0,102.407,102.6332,102.3283,102.4955,100599.0
2020-04-15 15:20:00,104.19,104.33,103.93,104.04,105526.0,102.4857,102.6234,102.2299,102.3381,105526.0
2020-04-15 15:25:00,104.02,104.03,103.38,103.59,164214.0,102.3185,102.3283,101.6889,101.8955,164214.0
2020-04-15 15:30:00,103.59,103.68,103.41,103.62,156499.0,101.8955,101.984,101.7185,101.925,156499.0
2020-04-15 15:35:00,103.63,103.68,103.45,103.45,116178.0,101.9349,101.984,101.7578,101.7578,116178.0
2020-04-15 15:40:00,103.45,103.48,103.09,103.34,200657.0,101.7578,101.7873,101.4037,101.6496,200657.0
2020-04-15 15:45:00,103.34,103.5,103.22,103.23,212009.0,101.6496,101.807,101.5316,101.5414,212009.0
2020-04-15 15:50:00,103.22,103.32,102.83,102.88,395116.0,101.5316,101.6299,101.1479,101.1971,395116.0
2020-04-15 15:55:00,102.89,103.44,102.87,103.4,372709.0,101.207,101.748,101.1873,101.7086,372709.0
2020-04-16 09:30:00,103.65,103.71,102.75,102.77,740283.0,101.9545,102.0135,101.0692,101.0889,740283.0
2020-04-16 09:35:00,102.84,102.85,101.82,101.88,511587.0,101.1578,101.1676,100.1545,100.2135,511587.0
2020-04-16 09:40:00,101.9,103.72,101.89,103.45,464283.0,100.2332,102.0234,100.2233,101.7578,464283.0
2020-04-16 09:45:00,103.39,103.46,102.3,102.31,211923.0,101.6988,101.7676,100.6266,100.6364,211923.0
2020-04-16 09:50:00,102.32,102.58,102.13,102.45,160110.0,100.6463,100.902,100.4594,100.7742,160110.0
2020-04-16 09:55:00,102.44,102.53,101.97,102.21,190745.0,100.7643,100.8528,100.302,100.5381,190745.0
2020-04-16 10:00:00,102.18,102.28,101.62,101.66,238215.0,100.5086,100.6069,99.9577,99.9971,238215.0
2020-04-16 10:05:00,101.66,102.01,101.57,101.61,201754.0,99.9971,100.3414,99.9085,99.9479,201754.0
2020-04-16 10:10:00,101.62,101.66,101.27,101.33,314618.0,99.9577,99.9971,99.6135,99.6725,314618.0
2020-04-16 10:15:00,101.33,101.52,101.06,101.18,178755.0,99.6725,99.8594,99.4069,99.5249,178755.0
2020-04-16 10:20:00,101.18,101.67,101.02,101.64,199624.0,99.5249,100.0069,99.3675,99.9774,199624.0
2020-04-16 10:25:00,101.69,102.36,101.54,102.28,187514.0,100.0266,100.6856,99.879,100.6069,187514.0
2020-04-16 10:30:00,102.27,102.4,101.5,101.73,173621.0,100.5971,100.725,99.8397,100.0659,173621.0
2020-04-16 10:35:00,101.74,101.94,101.56,101.65,102973.0,100.0758,100.2725,99.8987,99.9872,102973.0
2020-04-16 10:40:00,101.63,102.22,101.53,102.1,116207.0,99.9676,100.5479,99.8692,100.4299,116207.0
2020-04-16 10:45:00,102.11,102.59,101.8,102.45,158366.0,100.4397,100.9119,100.1348,100.7742,158366.0
2020-04-16 10:50:00,102.48,102.48,101.9,102.13,110814.0,100.8037,100.8037,100.2332,100.4594,110814.0
2020-04-16 10:55:00,102.14,102.26,101.79,102.12,98068.0,100.4692,100.5873,100.125,100.4496,98068.0
2020-04-16 11:00:00,102.14,102.65,102.12,102.57,116879.0,100.4692,100.9709,100.4496,100.8922,116879.0
2020-04-16 11:05:00,102.61,102.87,102.53,102.69,160924.0,100.9315,101.1873,100.8528,101.0102,160924.0
2020-04-16 11:10:00,102.7,102.81,102.62,102.68,164153.0,101.0201,101.1283,100.9414,101.0004,164153.0
2020-04-16 11:15:00,102.69,102.99,102.69,102.91,236884.0,101.0102,101.3053,101.0102,101.2266,236884.0
2020-04-16 11:20:00,102.92,103.07,102.75,102.8,189141.0,101.2365,101.384,101.0692,101.1184,189141.0
2020-04-16 11:25:00,102.81,102.92,102.11,102.13,180526.0,101.1283,101.2365,100.4397,100.4594,180526.0
2020-04-16 11:30:00,102.1,102.21,101.55,101.6,182054.0,100.4299,100.5381,99.8889,99.9381,182054.0
2020-04-16 11:35:00,101.61,101.98,101.54,101.91,147447.0,99.9479,100.3118,99.879,100.243,147447.0
2020-04-16 11:40:00,101.92,102.09,101.57,101.72,122169.0,100.2528,100.42,99.9085,100.0561,122169.0
2020-04-16 11:45:00,101.73,101.88,101.51,101.69,111592.0,100.0659,100.2135,99.8495,100.0266,111592.0
2020-04-16 11:50:00,101.71,102.49,101.71,102.46,134549.0,100.0463,100.8135,100.0463,100.784,134549.0
2020-04-16 11:55:00,102.46,102.48,102.12,102.19,123283.0,100.784,100.8037,100.4496,100.5184,123283.0
2020-04-16 12:00:00,102.17,102.38,101.99,102.16,119771.0,100.4987,100.7053,100.3217,100.4889,119771.0
2020-04-16 12:05:00,102.16,102.23,101.8,101.87,119190.0,100.4889,100.5578,100.1348,100.2036,119190.0
2020-04-16 12:10:00,101.86,102.02,101.72,101.92,100716.0,100.1938,100.3512,100.0561,100.2528,100716.0
2020-04-16 12:15:00,101.92,102.09,101.42,101.5,134139.0,100.2528,100.42,99.761,99.8397,134139.0
2020-04-16 12:20:00,101.49,101.58,101.25,101.26,111191.0,99.8299,99.9184,99.5938,99.6036,111191.0
2020-04-16 12:25:00,101.26,101.42,101.17,101.23,168000.0,99.6036,99.761,99.5151,99.5741,168000.0
2020-04-16 12:30:00,101.2,101.21,100.89,101.15,261157.0,99.5446,99.5544,99.2397,99.4954,261157.0
2020-04-16 12:35:00,101.17,101.29,100.99,101.21,141484.0,99.5151,99.6331,99.338,99.5544,141484.0
2020-04-16 12:40:00,101.2,101.47,101.16,101.34,135413.0,99.5446,99.8102,99.5053,99.6823,135413.0
2020-04-16 12:45:00,101.36,101.42,101.22,101.4,86379.0,99.702,99.761,99.5643,99.7413,86379.0
2020-04-16 12:50:00,101.39,101.44,101.14,101.22,89919.0,99.7315,99.7807,99.4856,99.5643,89919.0
2020-04-16 12:55:00,101.19,101.44,101.06,101.16,120595.0,99.5348,99.7807,99.4069,99.5053,120595.0
2020-04-16 13:00:00,101.16,101.57,101.09,101.3,110642.0,99.5053,99.9085,99.4364,99.643,110642.0
2020-04-16 13:05:00,101.28,101.49,101.25,101.26,106252.0,99.6233,99.8299,99.5938,99.6036,106252.0
2020-04-16 13:10:00,101.28,101.48,101.15,101.45,84826.0,99.6233,99.82,99.4954,99.7905,84826.0
2020-04-16 13:15:00,101.42,101.64,101.18,101.37,84950.0,99.761,99.9774,99.5249,99.7118,84950.0
2020-04-16 13:20:00,101.36,101.4,101.17,101.19,71880.0,99.702,99.7413,99.5151,99.5348,71880.0
2020-04-16 13:25:00,101.19,101.53,101.08,101.45,105061.0,99.5348,99.8692,99.4266,99.7905,105061.0
2020-04-16 13:30:00,101.45,101.51,101.24,101.46,69006.0,99.7905,99.8495,99.5839,99.8003,69006.0
2020-04-16 13:35:00,101.47,101.64,101.1,101.11,93924.0,99.8102,99.9774,99.4462,99.4561,93924.0
2020-04-16 13:40:00,101.12,101.4,101.12,101.32,108144.0,99.4659,99.7413,99.4659,99.6626,108144.0
2020-04-16 13:45:00,101.31,101.4,101.25,101.29,86828.0,99.6528,99.7413,99.5938,99.6331,86828.0
2020-04-16 13:50:00,101.27,101.43,101.24,101.3,120549.0,99.6135,99.7708,99.5839,99.643,120549.0
2020-04-16 13:55:00,101.31,101.5,101.25,101.45,85141.0,99.6528,99.8397,99.5938,99.7905,85141.0
2020-04-16 14:00:00,101.46,101.46,101.0,101.38,110664.0,99.8003,99.8003,99.3479,99.7217,110664.0
2020-04-16 14:05:00,101.39,101.81,101.34,101.8,134605.0,99.7315,100.1446,99.6823,100.1348,134605.0
2020-04-16 14:10:00,101.79,101.8,101.55,101.68,94219.0,100.125,100.1348,99.8889,100.0167,94219.0
2020-04-16 14:15:00,101.69,101.84,101.59,101.62,85110.0,100.0266,100.1741,99.9282,99.9577,85110.0
2020-04-16 14:20:00,101.62,101.67,101.36,101.54,119571.0,99.9577,100.0069,99.702,99.879,119571.0
2020-04-16 14:25:00,101.54,101.87,101.45,101.75,92008.0,99.879,100.2036,99.7905,100.0856,92008.0
2020-04-16 14:30:00,101.73,102.05,101.7,101.97,144244.0,100.0659,100.3807,100.0364,100.302,144244.0
2020-04-16 14:35:00,101.99,102.17,101.87,101.96,127426.0,100.3217,100.4987,100.2036,100.2922,127426.0
2020-04-16 14:40:00,101.98,102.05,101.53,101.85,129417.0,100.3118,100.3807,99.8692,100.184,129417.0
2020-04-16 14:45:00,101.87,101.92,101.52,101.57,123339.0,100.2036,100.2528,99.8594,99.9085,123339.0
2020-04-16 14:50:00,101.56,101.83,101.51,101.76,98530.0,99.8987,100.1643,99.8495,100.0954,98530.0
2020-04-16 14:55:00,101.75,101.95,101.68,101.7,122682.0,100.0856,100.2823,100.0167,100.0364,122682.0
2020-04-16 15:00:00,101.69,101.81,101.36,101.5,158125.0,100.0266,100.1446,99.702,99.8397,158125.0
2020-04-16 15:05:00,101.48,101.79,101.43,101.47,138033.0,99.82,100.125,99.7708,99.8102,138033.0
2020-04-16 15:10:00,101.46,101.6,101.36,101.53,148321.0,99.8003,99.9381,99.702,99.8692,148321.0
2020-04-16 15:15:00,101.52,101.67,101.29,101.38,118696.0,99.8594,100.0069,99.6331,99.7217,118696.0
2020-04-16 15:20:00,101.37,101.65,101.3,101.63,108970.0,99.7118,99.9872,99.643,99.9676,108970.0
2020-04-16 15:25:00,101.63,101.81,101.41,101.79,198844.0,99.9676,100.1446,99.7512,100.125,198844.0
2020-04-16 15:30:00,101.8,101.94,101.57,101.9,131631.0,100.1348,100.2725,99.9085,100.2332,131631.0
2020-04-16 15:35:00,101.9,102.03,101.77,101.85,155172.0,100.2332,100.361,100.1053,100.184,155172.0
2020-04-16 15:40:00,101.87,101.94,101.7,101.73,172088.0,100.2036,100.2725,100.0364,100.0659,172088.0
2020-04-16 15:45:00,101.73,101.77,101.52,101.64,191685.0,100.0659,100.1053,99.8594,99.9774,191685.0
2020-04-16 15:50:00,101.72,102.2,101.66,102.13,378623.0,100.0561,100.5282,99.9971,100.4594,378623.0
2020-04-16 15:55:00,102.13,102.15,101.94,101.99,418040.0,100.4594,100.4791,100.2725,100.3217,418040.0
2020-04-17 09:30:00,105.88,106.56,104.93,105.95,1346216.0,104.148,104.8169,103.2136,104.2169,1346216.0
2020-04-17 09:35:00,105.93,106.3,105.8,105.96,540338.0,104.1972,104.5612,104.0694,104.2267,540338.0
2020-04-17 09:40:00,105.99,106.03,105.21,105.69,279737.0,104.2562,104.2956,103.489,103.9612,279737.0
2020-04-17 09:45:00,105.69,106.12,105.64,106.04,211541.0,103.9612,104.3841,103.912,104.3054,211541.0
2020-04-17 09:50:00,106.01,106.3,105.72,105.77,289752.0,104.2759,104.5612,103.9907,104.0398,289752.0
2020-04-17 09:55:00,105.79,106.16,105.79,106.01,299416.0,104.0595,104.4235,104.0595,104.2759,299416.0
2020-04-17 10:00:00,106.02,106.09,105.44,105.78,244068.0,104.2858,104.3546,103.7152,104.0497,244068.0
2020-04-17 10:05:00,105.79,105.91,105.5,105.57,239166.0,104.0595,104.1776,103.7743,103.8431,239166.0
2020-04-17 10:10:00,105.58,105.98,105.39,105.75,196872.0,103.853,104.2464,103.6661,104.0202,196872.0
2020-04-17 10:15:00,105.74,105.81,104.84,104.89,231601.0,104.0103,104.0792,103.1251,103.1742,231601.0
2020-04-17 10:20:00,104.89,105.08,104.66,104.88,154347.0,103.1742,103.3611,102.948,103.1644,154347.0
2020-04-17 10:25:00,104.88,105.29,104.81,105.04,121462.0,103.1644,103.5677,103.0955,103.3218,121462.0
2020-04-17 10:30:00,105.04,105.15,104.44,104.49,158675.0,103.3218,103.43,102.7316,102.7808,158675.0
2020-04-17 10:35:00,104.47,104.85,104.35,104.79,151100.0,102.7611,103.1349,102.6431,103.0759,151100.0
2020-04-17 10:40:00,104.8,105.04,104.66,104.82,100087.0,103.0857,103.3218,102.948,103.1054,100087.0
2020-04-17 10:45:00,104.81,104.85,104.37,104.52,93387.0,103.0955,103.1349,102.6627,102.8103,93387.0
2020-04-17 10:50:00,104.55,104.89,104.53,104.89,102692.0,102.8398,103.1742,102.8201,103.1742,102692.0
2020-04-17 10:55:00,104.84,104.94,104.72,104.75,87918.0,103.1251,103.2234,103.007,103.0365,87918.0
2020-04-17 11:00:00,104.76,105.01,104.62,104.88,118631.0,103.0464,103.2923,102.9087,103.1644,118631.0
2020-04-17 11:05:00,104.87,105.14,104.67,105.08,141038.0,103.1546,103.4202,102.9578,103.3611,141038.0
2020-04-17 11:10:00,105.07,105.12,104.54,104.8,112068.0,103.3513,103.4005,102.83,103.0857,112068.0
2020-04-17 11:15:00,104.76,104.94,104.61,104.93,115588.0,103.0464,103.2234,102.8988,103.2136,115588.0
2020-04-17 11:20:00,104.95,105.07,104.75,104.98,157474.0,103.2333,103.3513,103.0365,103.2628,157474.0
2020-04-17 11:25:00,104.98,105.1,104.9,105.09,171339.0,103.2628,103.3808,103.1841,103.371,171339.0
2020-04-17 11:30:00,105.08,105.27,104.92,105.24,175139.0,103.3611,103.548,103.2038,103.5185,175139.0
2020-04-17 11:35:00,105.24,105.29,105.0,105.09,99141.0,103.5185,103.5677,103.2824,103.371,99141.0
2020-04-17 11:40:00,105.1,105.19,104.78,104.8,113769.0,103.3808,103.4693,103.066,103.0857,113769.0
2020-04-17 11:45:00,104.79,105.0,104.75,104.86,68778.0,103.0759,103.2824,103.0365,103.1447,68778.0
2020-04-17 11:50:00,104.86,104.87,104.62,104.67,113999.0,103.1447,103.1546,102.9087,102.9578,113999.0
2020-04-17 11:55:00,104.67,104.88,104.6,104.84,66013.0,102.9578,103.1644,102.889,103.1251,66013.0
2020-04-17 12:00:00,104.85,105.01,104.76,104.93,77664.0,103.1349,103.2923,103.0464,103.2136,77664.0
2020-04-17 12:05:00,104.94,105.2,104.7,104.72,179755.0,103.2234,103.4792,102.9873,103.007,179755.0
2020-04-17 12:10:00,104.72,105.06,104.64,104.85,166172.0,103.007,103.3415,102.9283,103.1349,166172.0
2020-04-17 12:15:00,104.84,104.96,104.77,104.89,108399.0,103.1251,103.2431,103.0562,103.1742,108399.0
2020-04-17 12:20:00,104.87,104.88,104.7,104.77,64638.0,103.1546,103.1644,102.9873,103.0562,64638.0
2020-04-17 12:25:00,104.76,104.8,104.5,104.62,104147.0,103.0464,103.0857,102.7906,102.9087,104147.0
2020-04-17 12:30:00,104.63,104.82,104.55,104.78,77756.0,102.9185,103.1054,102.8398,103.066,77756.0
2020-04-17 12:35:00,104.76,104.87,104.73,104.8,81730.0,103.0464,103.1546,103.0169,103.0857,81730.0
2020-04-17 12:40:00,104.81,104.84,104.71,104.74,69290.0,103.0955,103.1251,102.9972,103.0267,69290.0
2020-04-17 12:45:00,104.73,105.11,104.7,105.08,192192.0,103.0169,103.3906,102.9873,103.3611,192192.0
2020-04-17 12:50:00,105.08,105.09,104.91,105.0,132483.0,103.3611,103.371,103.1939,103.2824,132483.0
2020-04-17 12:55:00,105.0,105.04,104.94,105.0,181768.0,103.2824,103.3218,103.2234,103.2824,181768.0
2020-04-17 13:00:00,104.99,105.1,104.91,104.99,154961.0,103.2726,103.3808,103.1939,103.2726,154961.0
2020-04-17 13:05:00,104.98,105.17,104.75,105.12,127962.0,103.2628,103.4497,103.0365,103.4005,127962.0
2020-04-17 13:10:00,105.14,105.14,104.96,105.09,77181.0,103.4202,103.4202,103.2431,103.371,77181.0
2020-04-17 13:15:00,105.07,105.27,104.97,105.25,123441.0,103.3513,103.548,103.2529,103.5284,123441.0
2020-04-17 13:20:00,105.26,105.28,105.02,105.08,81944.0,103.5382,103.5579,103.3021,103.3611,81944.0
2020-04-17 13:25:00,105.08,105.23,104.95,105.03,72169.0,103.3611,103.5087,103.2333,103.312,72169.0
2020-04-17 13:30:00,105.03,105.14,105.02,105.04,64611.0,103.312,103.4202,103.3021,103.3218,64611.0
2020-04-17 13:35:00,105.05,105.33,105.01,105.32,96390.0,103.3316,103.607,103.2923,103.5972,96390.0
2020-04-17 13:40:00,105.3,105.34,105.21,105.23,43659.0,103.5775,103.6169,103.489,103.5087,43659.0
2020-04-17 13:45:00,105.23,105.23,104.98,104.98,84094.0,103.5087,103.5087,103.2628,103.2628,84094.0
2020-04-17 13:50:00,104.97,105.3,104.92,105.22,71678.0,103.2529,103.5775,103.2038,103.4988,71678.0
2020-04-17 13:55:00,105.22,105.41,105.17,105.29,108158.0,103.4988,103.6857,103.4497,103.5677,108158.0
2020-04-17 14:00:00,105.29,105.3,104.96,104.98,74210.0,103.5677,103.5775,103.2431,103.2628,74210.0
2020-04-17 14:05:00,104.98,105.06,104.88,104.93,84973.0,103.2628,103.3415,103.1644,103.2136,84973.0
2020-04-17 14:10:00,104.94,105.07,104.73,104.9,75933.0,103.2234,103.3513,103.0169,103.1841,75933.0
2020-04-17 14:15:00,104.88,105.15,104.86,105.13,84227.0,103.1644,103.43,103.1447,103.4103,84227.0
2020-04-17 14:20:00,105.13,105.15,105.0,105.02,56648.0,103.4103,103.43,103.2824,103.3021,56648.0
2020-04-17 14:25:00,105.04,105.15,104.91,104.98,54760.0,103.3218,103.43,103.1939,103.2628,54760.0
2020-04-17 14:30:00,104.96,104.98,104.8,104.93,60123.0,103.2431,103.2628,103.0857,103.2136,60123.0
2020-04-17 14:35:00,104.93,104.94,104.77,104.91,49593.0,103.2136,103.2234,103.0562,103.1939,49593.0
2020-04-17 14:40:00,104.93,105.02,104.81,104.99,75673.0,103.2136,103.3021,103.0955,103.2726,75673.0
2020-04-17 14:45:00,104.98,105.09,104.52,105.09,99465.0,103.2628,103.371,102.8103,103.371,99465.0
2020-04-17 14:50:00,105.08,105.13,104.94,104.94,89945.0,103.3611,103.4103,103.2234,103.2234,89945.0
2020-04-17 14:55:00,104.95,105.22,104.94,105.21,103140.0,103.2333,103.4988,103.2234,103.489,103140.0
2020-04-17 15:00:00,105.22,105.35,105.16,105.21,114776.0,103.4988,103.6267,103.4398,103.489,114776.0
2020-04-17 15:05:00,105.22,105.35,105.19,105.27,79419.0,103.4988,103.6267,103.4693,103.548,79419.0
2020-04-17 15:10:00,105.28,105.36,105.18,105.31,91014.0,103.5579,103.6366,103.4595,103.5874,91014.0
2020-04-17 15:15:00,105.31,105.59,105.31,105.58,105708.0,103.5874,103.8628,103.5874,103.853,105708.0
2020-04-17 15:20:00,105.57,105.58,105.45,105.53,96617.0,103.8431,103.853,103.7251,103.8038,96617.0
2020-04-17 15:25:00,105.55,105.64,105.42,105.54,121993.0,103.8234,103.912,103.6956,103.8136,121993.0
2020-04-17 15:30:00,105.56,105.97,105.55,105.85,161269.0,103.8333,104.2366,103.8234,104.1185,161269.0
2020-04-17 15:35:00,105.85,106.16,105.85,106.07,175840.0,104.1185,104.4235,104.1185,104.3349,175840.0
2020-04-17 15:40:00,106.08,106.23,106.01,106.21,196971.0,104.3448,104.4923,104.2759,104.4726,196971.0
2020-04-17 15:45:00,106.21,106.4,106.2,106.31,193501.0,104.4726,104.6595,104.4628,104.571,193501.0
2020-04-17 15:50:00,106.3,106.7,106.29,106.43,383951.0,104.5612,104.9546,104.5513,104.6891,383951.0
2020-04-17 15:55:00,106.44,106.79,106.19,106.65,710854.0,104.6989,105.0432,104.453,104.9055,710854.0
2020-04-20 09:30:00,103.58,103.74,102.51,102.59,1083718.0,101.8857,102.0431,100.8332,100.9119,1083718.0
2020-04-20 09:35:00,102.62,103.03,102.53,102.96,353819.0,100.9414,101.3447,100.8528,101.2758,353819.0
2020-04-20 09:40:00,103.0,103.44,102.87,102.91,324304.0,101.3152,101.748,101.1873,101.2266,324304.0
2020-04-20 09:45:00,102.91,103.76,102.9,103.35,299339.0,101.2266,102.0627,101.2168,101.6594,299339.0
2020-04-20 09:50:00,103.34,103.38,102.89,102.97,215241.0,101.6496,101.6889,101.207,101.2856,215241.0
2020-04-20 09:55:00,102.99,103.27,102.91,102.99,179223.0,101.3053,101.5807,101.2266,101.3053,179223.0
2020-04-20 10:00:00,103.0,103.01,102.62,102.95,275522.0,101.3152,101.325,100.9414,101.266,275522.0
2020-04-20 10:05:00,102.95,102.96,102.42,102.65,357653.0,101.266,101.2758,100.7446,100.9709,357653.0
2020-04-20 10:10:00,102.67,102.87,102.53,102.62,284073.0,100.9906,101.1873,100.8528,100.9414,284073.0
2020-04-20 10:15:00,102.6,102.63,102.27,102.52,417612.0,100.9217,100.9512,100.5971,100.843,417612.0
2020-04-20 10:20:00,102.51,102.75,102.15,102.64,363344.0,100.8332,101.0692,100.4791,100.961,363344.0
2020-04-20 10:25:00,102.63,102.86,102.46,102.63,163729.0,100.9512,101.1774,100.784,100.9512,163729.0
2020-04-20 10:30:00,102.63,102.98,102.58,102.66,148815.0,100.9512,101.2955,100.902,100.9807,148815.0
2020-04-20 10:35:00,102.69,102.72,102.24,102.33,186087.0,101.0102,101.0397,100.5676,100.6561,186087.0
2020-04-20 10:40:00,102.33,102.84,102.32,102.77,154301.0,100.6561,101.1578,100.6463,101.0889,154301.0
2020-04-20 10:45:00,102.76,103.37,102.76,103.07,232257.0,101.0791,101.6791,101.0791,101.384,232257.0
2020-04-20 10:50:00,103.05,103.48,103.05,103.48,152942.0,101.3643,101.7873,101.3643,101.7873,152942.0
2020-04-20 10:55:00,103.48,103.93,103.33,103.51,237598.0,101.7873,102.2299,101.6398,101.8168,237598.0
2020-04-20 11:00:00,103.53,103.66,103.5,103.55,103209.0,101.8365,101.9644,101.807,101.8562,103209.0
2020-04-20 11:05:00,103.6,103.88,103.57,103.79,205864.0,101.9053,102.1808,101.8758,102.0922,205864.0
2020-04-20 11:10:00,103.78,103.97,103.59,103.78,191079.0,102.0824,102.2693,101.8955,102.0824,191079.0
2020-04-20 11:15:00,103.79,103.93,103.5,103.86,171987.0,102.0922,102.2299,101.807,102.1611,171987.0
2020-04-20 11:20:00,103.85,104.07,103.72,103.82,146274.0,102.1513,102.3677,102.0234,102.1217,146274.0
2020-04-20 11:25:00,103.81,103.92,103.68,103.87,89770.0,102.1119,102.2201,101.984,102.1709,89770.0
2020-04-20 11:30:00,103.86,103.86,103.57,103.71,98633.0,102.1611,102.1611,101.8758,102.0135,98633.0
2020-04-20 11:35:00,103.72,103.95,103.62,103.93,125664.0,102.0234,102.2496,101.925,102.2299,125664.0
2020-04-20 11:40:00,103.92,104.44,103.92,104.34,196885.0,102.2201,102.7316,102.2201,102.6332,196885.0
2020-04-20 11:45:00,104.32,104.59,104.21,104.57,132740.0,102.6136,102.8791,102.5054,102.8595,132740.0
2020-04-20 11:50:00,104.58,104.59,104.36,104.48,120206.0,102.8693,102.8791,102.6529,102.7709,120206.0
2020-04-20 11:55:00,104.48,104.86,104.48,104.56,136807.0,102.7709,103.1447,102.7709,102.8496,136807.0
2020-04-20 12:00:00,104.57,104.57,104.06,104.1,137480.0,102.8595,102.8595,102.3578,102.3972,137480.0
2020-04-20 12:05:00,104.1,104.38,104.09,104.38,93982.0,102.3972,102.6726,102.3873,102.6726,93982.0
2020-04-20 12:10:00,104.38,104.59,104.2,104.33,148392.0,102.6726,102.8791,102.4955,102.6234,148392.0
2020-04-20 12:15:00,104.31,104.55,104.29,104.37,94518.0,102.6037,102.8398,102.5841,102.6627,94518.0
2020-04-20 12:20:00,104.35,104.67,104.34,104.47,97467.0,102.6431,102.9578,102.6332,102.7611,97467.0
2020-04-20 12:25:00,104.47,104.7,104.32,104.47,92080.0,102.7611,102.9873,102.6136,102.7611,92080.0
2020-04-20 12:30:00,104.47,104.64,104.36,104.53,70313.0,102.7611,102.9283,102.6529,102.8201,70313.0
2020-04-20 12:35:00,104.51,104.63,104.4,104.42,63682.0,102.8005,102.9185,102.6923,102.7119,63682.0
2020-04-20 12:40:00,104.41,104.54,104.35,104.4,84272.0,102.7021,102.83,102.6431,102.6923,84272.0
2020-04-20 12:45:00,104.4,104.56,104.27,104.44,78531.0,102.6923,102.8496,102.5644,102.7316,78531.0
2020-04-20 12:50:00,104.45,104.45,104.07,104.08,100427.0,102.7414,102.7414,102.3677,102.3775,100427.0
2020-04-20 12:55:00,104.1,104.19,103.94,104.09,150216.0,102.3972,102.4857,102.2398,102.3873,150216.0
2020-04-20 13:00:00,104.11,104.13,103.54,103.59,194987.0,102.407,102.4267,101.8463,101.8955,194987.0
2020-04-20 13:05:00,103.59,103.84,103.45,103.77,132296.0,101.8955,102.1414,101.7578,102.0726,132296.0
2020-04-20 13:10:00,103.79,103.82,103.54,103.58,56011.0,102.0922,102.1217,101.8463,101.8857,56011.0
2020-04-20 13:15:00,103.56,103.59,103.4,103.4,88056.0,101.866,101.8955,101.7086,101.7086,88056.0
2020-04-20 13:20:00,103.39,103.58,103.19,103.2,96552.0,101.6988,101.8857,101.502,101.5119,96552.0
2020-04-20 13:25:00,103.19,103.64,103.19,103.63,77599.0,101.502,101.9447,101.502,101.9349,77599.0
2020-04-20 13:30:00,103.62,103.62,103.35,103.51,102562.0,101.925,101.925,101.6594,101.8168,102562.0
2020-04-20 13:35:00,103.5,103.59,103.23,103.55,79555.0,101.807,101.8955,101.5414,101.8562,79555.0
2020-04-20 13:40:00,103.55,103.8,103.5,103.71,113125.0,101.8562,102.1021,101.807,102.0135,113125.0
2020-04-20 13:45:00,103.71,103.71,103.27,103.34,111335.0,102.0135,102.0135,101.5807,101.6496,111335.0
2020-04-20 13:50:00,103.36,103.64,103.34,103.59,67078.0,101.6693,101.9447,101.6496,101.8955,67078.0
2020-04-20 13:55:00,103.58,103.69,103.54,103.57,60907.0,101.8857,101.9939,101.8463,101.8758,60907.0
2020-04-20 14:00:00,103.56,103.79,103.4,103.69,77397.0,101.866,102.0922,101.7086,101.9939,77397.0
2020-04-20 14:05:00,103.7,103.79,103.58,103.59,59105.0,102.0037,102.0922,101.8857,101.8955,59105.0
2020-04-20 14:10:00,103.59,103.62,103.21,103.26,129881.0,101.8955,101.925,101.5217,101.5709,129881.0
2020-04-20 14:15:00,103.27,103.36,103.06,103.13,117160.0,101.5807,101.6693,101.3742,101.443,117160.0
2020-04-20 14:20:00,103.13,103.2,102.67,102.73,164425.0,101.443,101.5119,100.9906,101.0496,164425.0
2020-04-20 14:25:00,102.73,102.78,102.45,102.5,147657.0,101.0496,101.0988,100.7742,100.8233,147657.0
2020-04-20 14:30:00,102.5,103.11,102.5,102.94,106404.0,100.8233,101.4234,100.8233,101.2561,106404.0
2020-04-20 14:35:00,102.91,103.12,102.83,102.91,104933.0,101.2266,101.4332,101.1479,101.2266,104933.0
2020-04-20 14:40:00,102.92,103.03,102.71,102.77,100982.0,101.2365,101.3447,101.0299,101.0889,100982.0
2020-04-20 14:45:00,102.76,102.97,102.55,102.94,79964.0,101.0791,101.2856,100.8725,101.2561,79964.0
2020-04-20 14:50:00,102.93,102.94,102.45,102.47,91725.0,101.2463,101.2561,100.7742,100.7938,91725.0
2020-04-20 14:55:00,102.46,102.53,102.12,102.2,157305.0,100.784,100.8528,100.4496,100.5282,157305.0
2020-04-20 15:00:00,102.19,102.54,102.18,102.36,100623.0,100.5184,100.8627,100.5086,100.6856,100623.0
2020-04-20 15:05:00,102.38,102.39,102.0,102.25,117278.0,100.7053,100.7151,100.3315,100.5774,117278.0
2020-04-20 15:10:00,102.28,102.5,102.21,102.4,97261.0,100.6069,100.8233,100.5381,100.725,97261.0
2020-04-20 15:15:00,102.4,102.44,102.07,102.1,138229.0,100.725,100.7643,100.4004,100.4299,138229.0
2020-04-20 15:20:00,102.1,102.29,102.06,102.26,103238.0,100.4299,100.6168,100.3905,100.5873,103238.0
2020-04-20 15:25:00,102.27,102.27,102.08,102.26,124841.0,100.5971,100.5971,100.4102,100.5873,124841.0
2020-04-20 15:30:00,102.25,102.55,102.13,102.52,157849.0,100.5774,100.8725,100.4594,100.843,157849.0
2020-04-20 15:35:00,102.5,102.56,102.24,102.26,153597.0,100.8233,100.8824,100.5676,100.5873,153597.0
2020-04-20 15:40:00,102.29,102.55,102.19,102.34,207874.0,100.6168,100.8725,100.5184,100.666,207874.0
2020-04-20 15:45:00,102.38,102.53,102.25,102.51,181175.0,100.7053,100.8528,100.5774,100.8332,181175.0
2020-04-20 15:50:00,102.51,102.54,102.07,102.42,354279.0,100.8332,100.8627,100.4004,100.7446,354279.0
2020-04-20 15:55:00,102.42,102.55,102.19,102.23,412163.0,100.7446,100.8725,100.5184,100.5578,412163.0
2020-04-21 09:30:00,100.03,100.67,99.8,100.24,965530.0,98.3937,99.0233,98.1675,98.6003,965530.0
2020-04-21 09:35:00,100.27,100.57,99.75,100.06,406719.0,98.6298,98.9249,98.1183,98.4232,406719.0
2020-04-21 09:40:00,100.06,100.65,99.95,100.0,233782.0,98.4232,99.0036,98.315,98.3642,233782.0
2020-04-21 09:45:00,100.01,100.72,99.8,100.62,228515.0,98.3741,99.0725,98.1675,98.9741,228515.0
2020-04-21 09:50:00,100.59,100.89,100.3,100.69,154834.0,98.9446,99.2397,98.6593,99.0429,154834.0
2020-04-21 09:55:00,100.75,101.2,100.64,101.18,194054.0,99.102,99.5446,98.9938,99.5249,194054.0
2020-04-21 10:00:00,101.17,101.33,100.84,101.1,170345.0,99.5151,99.6725,99.1905,99.4462,170345.0
2020-04-21 10:05:00,101.12,101.51,100.96,101.33,167799.0,99.4659,99.8495,99.3085,99.6725,167799.0
2020-04-21 10:10:00,101.36,101.47,100.85,100.88,165257.0,99.702,99.8102,99.2003,99.2298,165257.0
2020-04-21 10:15:00,100.88,101.08,100.62,100.69,152305.0,99.2298,99.4266,98.9741,99.0429,152305.0
2020-04-21 10:20:00,100.7,101.01,100.64,100.96,128235.0,99.0528,99.3577,98.9938,99.3085,128235.0
2020-04-21 10:25:00,100.96,101.06,100.56,100.68,199901.0,99.3085,99.4069,98.9151,99.0331,199901.0
2020-04-21 10:30:00,100.67,100.76,100.07,100.19,212992.0,99.0233,99.1118,98.4331,98.5511,212992.0
2020-04-21 10:35:00,100.21,100.21,99.85,100.05,292038.0,98.5708,98.5708,98.2167,98.4134,292038.0
2020-04-21 10:40:00,100.03,100.17,99.92,100.17,128180.0,98.3937,98.5314,98.2855,98.5314,128180.0
2020-04-21 10:45:00,100.15,100.15,99.71,99.78,194330.0,98.5118,98.5118,98.079,98.1478,194330.0
2020-04-21 10:50:00,99.74,99.84,99.43,99.48,257599.0,98.1085,98.2068,97.8036,97.8527,257599.0
2020-04-21 10:55:00,99.48,99.78,99.32,99.66,182698.0,97.8527,98.1478,97.6954,98.0298,182698.0
2020-04-21 11:00:00,99.66,99.68,99.39,99.43,138361.0,98.0298,98.0495,97.7642,97.8036,138361.0
2020-04-21 11:05:00,99.44,99.58,99.36,99.51,132957.0,97.8134,97.9511,97.7347,97.8822,132957.0
2020-04-21 11:10:00,99.49,99.63,99.2,99.23,172956.0,97.8626,98.0003,97.5773,97.6068,172956.0
2020-04-21 11:15:00,99.23,99.56,99.13,99.52,176890.0,97.6068,97.9314,97.5085,97.8921,176890.0
2020-04-21 11:20:00,99.51,99.89,99.47,99.7,132013.0,97.8822,98.256,97.8429,98.0691,132013.0
2020-04-21 11:25:00,99.7,99.74,99.3,99.47,176376.0,98.0691,98.1085,97.6757,97.8429,176376.0
2020-04-21 11:30:00,99.49,100.03,99.44,99.62,145366.0,97.8626,98.3937,97.8134,97.9904,145366.0
2020-04-21 11:35:00,99.6,99.63,99.32,99.56,120483.0,97.9708,98.0003,97.6954,97.9314,120483.0
2020-04-21 11:40:00,99.55,99.58,99.26,99.26,85686.0,97.9216,97.9511,97.6363,97.6363,85686.0
2020-04-21 11:45:00,99.28,99.54,99.24,99.48,94540.0,97.656,97.9118,97.6167,97.8527,94540.0
2020-04-21 11:50:00,99.5,99.66,99.4,99.51,139051.0,97.8724,98.0298,97.774,97.8822,139051.0
2020-04-21 11:55:00,99.52,99.72,99.41,99.63,87844.0,97.8921,98.0888,97.7839,98.0003,87844.0
2020-04-21 12:00:00,99.65,99.69,99.51,99.55,61784.0,98.02,98.0593,97.8822,97.9216,61784.0
2020-04-21 12:05:00,99.57,99.72,99.52,99.64,84787.0,97.9413,98.0888,97.8921,98.0101,84787.0
2020-04-21 12:10:00,99.67,99.85,99.57,99.74,87783.0,98.0396,98.2167,97.9413,98.1085,87783.0
2020-04-21 12:15:00,99.73,99.85,99.64,99.76,86336.0,98.0986,98.2167,98.0101,98.1282,86336.0
2020-04-21 12:20:00,99.75,99.84,99.53,99.54,66420.0,98.1183,98.2068,97.9019,97.9118,66420.0
2020-04-21 12:25:00,99.55,99.83,99.55,99.71,77013.0,97.9216,98.197,97.9216,98.079,77013.0
2020-04-21 12:30:00,99.7,99.74,99.52,99.55,58821.0,98.0691,98.1085,97.8921,97.9216,58821.0
2020-04-21 12:35:00,99.56,99.6,99.45,99.57,96560.0,97.9314,97.9708,97.8232,97.9413,96560.0
2020-04-21 12:40:00,99.58,99.71,99.4,99.54,53120.0,97.9511,98.079,97.774,97.9118,53120.0
2020-04-21 12:45:00,99.55,99.7,99.39,99.69,56194.0,97.9216,98.0691,97.7642,98.0593,56194.0
2020-04-21 12:50:00,99.7,99.95,99.66,99.87,93188.0,98.0691,98.315,98.0298,98.2364,93188.0
2020-04-21 12:55:00,99.84,99.93,99.77,99.92,88034.0,98.2068,98.2954,98.138,98.2855,88034.0
2020-04-21 13:00:00,99.93,100.25,99.83,100.23,93805.0,98.2954,98.6101,98.197,98.5905,93805.0
2020-04-21 13:05:00,100.2,100.56,100.11,100.48,149044.0,98.561,98.9151,98.4724,98.8364,149044.0
2020-04-21 13:10:00,100.49,100.5,100.14,100.15,61124.0,98.8462,98.8561,98.5019,98.5118,61124.0
2020-04-21 13:15:00,100.17,100.4,100.11,100.29,43802.0,98.5314,98.7577,98.4724,98.6495,43802.0
2020-04-21 13:20:00,100.34,100.83,100.28,100.71,92347.0,98.6987,99.1807,98.6397,99.0626,92347.0
2020-04-21 13:25:00,100.72,100.86,100.6,100.76,91670.0,99.0725,99.2102,98.9544,99.1118,91670.0
2020-04-21 13:30:00,100.76,100.8,100.52,100.73,49222.0,99.1118,99.1511,98.8757,99.0823,49222.0
2020-04-21 13:35:00,100.72,100.75,100.5,100.59,74972.0,99.0725,99.102,98.8561,98.9446,74972.0
2020-04-21 13:40:00,100.59,100.59,100.24,100.53,79849.0,98.9446,98.9446,98.6003,98.8856,79849.0
2020-04-21 13:45:00,100.53,100.55,100.14,100.2,98505.0,98.8856,98.9052,98.5019,98.561,98505.0
2020-04-21 13:50:00,100.19,100.31,100.16,100.3,122634.0,98.5511,98.6692,98.5216,98.6593,122634.0
2020-04-21 13:55:00,100.33,100.35,100.02,100.13,101849.0,98.6888,98.7085,98.3839,98.4921,101849.0
2020-04-21 14:00:00,100.13,100.35,99.96,100.31,164360.0,98.4921,98.7085,98.3249,98.6692,164360.0
2020-04-21 14:05:00,100.29,100.65,100.22,100.6,92647.0,98.6495,99.0036,98.5806,98.9544,92647.0
2020-04-21 14:10:00,100.6,100.7,100.5,100.54,78536.0,98.9544,99.0528,98.8561,98.8954,78536.0
2020-04-21 14:15:00,100.53,100.56,100.26,100.31,93684.0,98.8856,98.9151,98.62,98.6692,93684.0
2020-04-21 14:20:00,100.31,100.72,100.15,100.63,130468.0,98.6692,99.0725,98.5118,98.9839,130468.0
2020-04-21 14:25:00,100.63,100.73,100.38,100.45,94824.0,98.9839,99.0823,98.738,98.8069,94824.0
2020-04-21 14:30:00,100.45,100.5,100.2,100.22,80965.0,98.8069,98.8561,98.561,98.5806,80965.0
2020-04-21 14:35:00,100.2,100.34,100.01,100.07,77701.0,98.561,98.6987,98.3741,98.4331,77701.0
2020-04-21 14:40:00,100.05,100.1,99.8,99.94,149637.0,98.4134,98.4626,98.1675,98.3052,149637.0
2020-04-21 14:45:00,99.95,100.03,99.78,99.87,127484.0,98.315,98.3937,98.1478,98.2364,127484.0
2020-04-21 14:50:00,99.84,100.08,99.77,100.03,138787.0,98.2068,98.4429,98.138,98.3937,138787.0
2020-04-21 14:55:00,100.03,100.03,99.88,99.97,68053.0,98.3937,98.3937,98.2462,98.3347,68053.0
2020-04-21 15:00:00,99.98,100.27,99.98,100.25,82670.0,98.3446,98.6298,98.3446,98.6101,82670.0
2020-04-21 15:05:00,100.25,100.25,99.66,99.89,105183.0,98.6101,98.6101,98.0298,98.256,105183.0
2020-04-21 15:10:00,99.89,100.29,99.89,100.23,117425.0,98.256,98.6495,98.256,98.5905,117425.0
2020-04-21 15:15:00,100.22,100.49,100.19,100.43,97864.0,98.5806,98.8462,98.5511,98.7872,97864.0
2020-04-21 15:20:00,100.43,100.65,100.34,100.45,122622.0,98.7872,99.0036,98.6987,98.8069,122622.0
2020-04-21 15:25:00,100.47,100.6,100.36,100.42,95359.0,98.8265,98.9544,98.7183,98.7774,95359.0
2020-04-21 15:30:00,100.42,100.68,100.28,100.55,178291.0,98.7774,99.0331,98.6397,98.9052,178291.0
2020-04-21 15:35:00,100.55,101.16,100.5,101.03,231771.0,98.9052,99.5053,98.8561,99.3774,231771.0
2020-04-21 15:40:00,101.04,101.08,100.78,100.88,163388.0,99.3872,99.4266,99.1315,99.2298,163388.0
2020-04-21 15:45:00,100.88,100.91,100.63,100.64,151603.0,99.2298,99.2593,98.9839,98.9938,151603.0
2020-04-21 15:50:00,100.63,100.79,100.3,100.38,278912.0,98.9839,99.1413,98.6593,98.738,278912.0
2020-04-21 15:55:00,100.4,100.95,100.37,100.6,480812.0,98.7577,99.2987,98.7282,98.9544,480812.0
2020-04-22 09:30:00,101.8,102.59,101.5,102.16,522187.0,100.1348,100.9119,99.8397,100.4889,522187.0
2020-04-22 09:35:00,102.16,102.56,101.8,102.26,176745.0,100.4889,100.8824,100.1348,100.5873,176745.0
2020-04-22 09:40:00,102.24,102.47,102.17,102.3,142938.0,100.5676,100.7938,100.4987,100.6266,142938.0
2020-04-22 09:45:00,102.27,102.63,102.05,102.15,155694.0,100.5971,100.9512,100.3807,100.4791,155694.0
2020-04-22 09:50:00,102.13,102.4,102.02,102.02,101099.0,100.4594,100.725,100.3512,100.3512,101099.0
2020-04-22 09:55:00,102.03,102.39,101.87,102.05,154857.0,100.361,100.7151,100.2036,100.3807,154857.0
2020-04-22 10:00:00,102.08,102.16,101.75,101.76,93450.0,100.4102,100.4889,100.0856,100.0954,93450.0
2020-04-22 10:05:00,101.76,101.85,101.41,101.5,131486.0,100.0954,100.184,99.7512,99.8397,131486.0
2020-04-22 10:10:00,101.48,101.74,101.3,101.4,107535.0,99.82,100.0758,99.643,99.7413,107535.0
2020-04-22 10:15:00,101.44,101.67,101.38,101.62,74031.0,99.7807,100.0069,99.7217,99.9577,74031.0
2020-04-22 10:20:00,101.61,101.92,101.59,101.74,118271.0,99.9479,100.2528,99.9282,100.0758,118271.0
2020-04-22 10:25:00,101.73,101.89,101.57,101.59,106209.0,100.0659,100.2233,99.9085,99.9282,106209.0
2020-04-22 10:30:00,101.63,101.93,101.56,101.84,104561.0,99.9676,100.2627,99.8987,100.1741,104561.0
2020-04-22 10:35:00,101.87,102.51,101.83,102.46,198320.0,100.2036,100.8332,100.1643,100.784,198320.0
2020-04-22 10:40:00,102.44,102.51,102.4,102.46,140641.0,100.7643,100.8332,100.725,100.784,140641.0
2020-04-22 10:45:00,102.46,102.52,102.24,102.38,133596.0,100.784,100.843,100.5676,100.7053,133596.0
2020-04-22 10:50:00,102.37,102.42,101.89,101.98,120986.0,100.6955,100.7446,100.2233,100.3118,120986.0
2020-04-22 10:55:00,101.98,102.13,101.86,102.02,86837.0,100.3118,100.4594,100.1938,100.3512,86837.0
2020-04-22 11:00:00,102.05,102.29,101.83,102.14,75554.0,100.3807,100.6168,100.1643,100.4692,75554.0
2020-04-22 11:05:00,102.16,102.22,102.0,102.09,59906.0,100.4889,100.5479,100.3315,100.42,59906.0
2020-04-22 11:10:00,102.09,102.23,101.99,102.19,36978.0,100.42,100.5578,100.3217,100.5184,36978.0
2020-04-22 11:15:00,102.19,102.42,102.14,102.29,65406.0,100.5184,100.7446,100.4692,100.6168,65406.0
2020-04-22 11:20:00,102.28,102.35,101.91,102.06,93650.0,100.6069,100.6758,100.243,100.3905,93650.0
2020-04-22 11:25:00,102.07,102.23,101.82,101.91,82547.0,100.4004,100.5578,100.1545,100.243,82547.0
2020-04-22 11:30:00,101.91,102.3,101.88,102.06,92146.0,100.243,100.6266,100.2135,100.3905,92146.0
2020-04-22 11:35:00,102.04,102.17,101.95,102.05,79757.0,100.3709,100.4987,100.2823,100.3807,79757.0
2020-04-22 11:40:00,102.06,102.33,101.93,102.19,60981.0,100.3905,100.6561,100.2627,100.5184,60981.0
2020-04-22 11:45:00,102.19,102.31,102.08,102.27,59259.0,100.5184,100.6364,100.4102,100.5971,59259.0
2020-04-22 11:50:00,102.27,102.34,102.23,102.29,36825.0,100.5971,100.666,100.5578,100.6168,36825.0
2020-04-22 11:55:00,102.28,102.28,102.11,102.23,80636.0,100.6069,100.6069,100.4397,100.5578,80636.0
2020-04-22 12:00:00,102.23,102.51,102.23,102.46,133054.0,100.5578,100.8332,100.5578,100.784,133054.0
2020-04-22 12:05:00,102.46,102.51,102.3,102.37,76477.0,100.784,100.8332,100.6266,100.6955,76477.0
2020-04-22 12:10:00,102.36,102.39,101.93,101.97,129467.0,100.6856,100.7151,100.2627,100.302,129467.0
2020-04-22 12:15:00,101.98,102.12,101.98,102.05,95810.0,100.3118,100.4496,100.3118,100.3807,95810.0
2020-04-22 12:20:00,102.05,102.12,101.98,102.09,117903.0,100.3807,100.4496,100.3118,100.42,117903.0
2020-04-22 12:25:00,102.07,102.08,101.91,101.99,88081.0,100.4004,100.4102,100.243,100.3217,88081.0
2020-04-22 12:30:00,101.98,102.05,101.91,102.0,55609.0,100.3118,100.3807,100.243,100.3315,55609.0
2020-04-22 12:35:00,102.0,102.01,101.87,101.91,86094.0,100.3315,100.3414,100.2036,100.243,86094.0
2020-04-22 12:40:00,101.92,102.06,101.82,101.84,71242.0,100.2528,100.3905,100.1545,100.1741,71242.0
2020-04-22 12:45:00,101.83,101.9,101.58,101.61,82721.0,100.1643,100.2332,99.9184,99.9479,82721.0
2020-04-22 12:50:00,101.6,101.65,101.52,101.53,105782.0,99.9381,99.9872,99.8594,99.8692,105782.0
2020-04-22 12:55:00,101.54,101.62,101.4,101.6,116248.0,99.879,99.9577,99.7413,99.9381,116248.0
2020-04-22 13:00:00,101.61,101.62,101.44,101.45,58648.0,99.9479,99.9577,99.7807,99.7905,58648.0
2020-04-22 13:05:00,101.45,101.48,101.3,101.42,94412.0,99.7905,99.82,99.643,99.761,94412.0
2020-04-22 13:10:00,101.41,101.48,101.33,101.46,79324.0,99.7512,99.82,99.6725,99.8003,79324.0
2020-04-22 13:15:00,101.46,101.57,101.44,101.52,76479.0,99.8003,99.9085,99.7807,99.8594,76479.0
2020-04-22 13:20:00,101.52,101.74,101.51,101.72,62819.0,99.8594,100.0758,99.8495,100.0561,62819.0
2020-04-22 13:25:00,101.71,101.77,101.48,101.5,96073.0,100.0463,100.1053,99.82,99.8397,96073.0
2020-04-22 13:30:00,101.52,101.59,101.37,101.4,60635.0,99.8594,99.9282,99.7118,99.7413,60635.0
2020-04-22 13:35:00,101.42,101.5,101.39,101.43,70972.0,99.761,99.8397,99.7315,99.7708,70972.0
2020-04-22 13:40:00,101.42,101.47,101.08,101.36,227900.0,99.761,99.8102,99.4266,99.702,227900.0
2020-04-22 13:45:00,101.37,101.46,101.31,101.39,82095.0,99.7118,99.8003,99.6528,99.7315,82095.0
2020-04-22 13:50:00,101.38,101.56,101.33,101.5,86002.0,99.7217,99.8987,99.6725,99.8397,86002.0
2020-04-22 13:55:00,101.5,101.53,101.41,101.43,63430.0,99.8397,99.8692,99.7512,99.7708,63430.0
2020-04-22 14:00:00,101.44,101.61,101.12,101.21,177736.0,99.7807,99.9479,99.4659,99.5544,177736.0
2020-04-22 14:05:00,101.17,101.28,101.12,101.22,71706.0,99.5151,99.6233,99.4659,99.5643,71706.0
2020-04-22 14:10:00,101.21,101.23,101.02,101.08,110818.0,99.5544,99.5741,99.3675,99.4266,110818.0
2020-04-22 14:15:00,101.06,101.24,101.04,101.2,75601.0,99.4069,99.5839,99.3872,99.5446,75601.0
2020-04-22 14:20:00,101.2,101.43,101.19,101.36,94006.0,99.5446,99.7708,99.5348,99.702,94006.0
2020-04-22 14:25:00,101.36,101.46,101.3,101.35,115392.0,99.702,99.8003,99.643,99.6921,115392.0
2020-04-22 14:30:00,101.35,101.48,101.34,101.43,65944.0,99.6921,99.82,99.6823,99.7708,65944.0
2020-04-22 14:35:00,101.43,101.57,101.41,101.53,92291.0,99.7708,99.9085,99.7512,99.8692,92291.0
2020-04-22 14:40:00,101.54,101.67,101.48,101.64,130480.0,99.879,100.0069,99.82,99.9774,130480.0
2020-04-22 14:45:00,101.65,101.78,101.57,101.75,79475.0,99.9872,100.1151,99.9085,100.0856,79475.0
2020-04-22 14:50:00,101.74,101.76,101.43,101.45,93462.0,100.0758,100.0954,99.7708,99.7905,93462.0
2020-04-22 14:55:00,101.45,101.57,101.37,101.46,88124.0,99.7905,99.9085,99.7118,99.8003,88124.0
2020-04-22 15:00:00,101.46,101.61,101.36,101.59,68994.0,99.8003,99.9479,99.702,99.9282,68994.0
2020-04-22 15:05:00,101.6,101.61,101.33,101.57,62995.0,99.9381,99.9479,99.6725,99.9085,62995.0
2020-04-22 15:10:00,101.57,101.59,101.42,101.44,78911.0,99.9085,99.9282,99.761,99.7807,78911.0
2020-04-22 15:15:00,101.45,101.45,101.32,101.41,71704.0,99.7905,99.7905,99.6626,99.7512,71704.0
2020-04-22 15:20:00,101.41,101.56,101.35,101.42,75221.0,99.7512,99.8987,99.6921,99.761,75221.0
2020-04-22 15:25:00,101.43,101.53,101.35,101.37,78043.0,99.7708,99.8692,99.6921,99.7118,78043.0
2020-04-22 15:30:00,101.38,101.56,101.35,101.51,95828.0,99.7217,99.8987,99.6921,99.8495,95828.0
2020-04-22 15:35:00,101.52,101.61,101.43,101.52,113891.0,99.8594,99.9479,99.7708,99.8594,113891.0
2020-04-22 15:40:00,101.52,101.63,101.43,101.59,113051.0,99.8594,99.9676,99.7708,99.9282,113051.0
2020-04-22 15:45:00,101.59,101.61,101.15,101.34,232032.0,99.9282,99.9479,99.4954,99.6823,232032.0
2020-04-22 15:50:00,101.35,101.55,101.08,101.3,350660.0,99.6921,99.8889,99.4266,99.643,350660.0
2020-04-22 15:55:00,101.29,101.29,100.89,100.95,470944.0,99.6331,99.6331,99.2397,99.2987,470944.0
2020-04-23 09:30:00,100.65,101.0,100.27,100.6,555474.0,99.0036,99.3479,98.6298,98.9544,555474.0
2020-04-23 09:35:00,100.61,100.78,100.47,100.58,216103.0,98.9643,99.1315,98.8265,98.9347,216103.0
2020-04-23 09:40:00,100.59,100.77,100.0,100.28,368389.0,98.9446,99.1216,98.3642,98.6397,368389.0
2020-04-23 09:45:00,100.32,100.54,100.04,100.1,264668.0,98.679,98.8954,98.4036,98.4626,264668.0
2020-04-23 09:50:00,100.09,100.24,99.46,99.53,481459.0,98.4528,98.6003,97.8331,97.9019,481459.0
2020-04-23 09:55:00,99.54,100.1,99.46,100.09,460398.0,97.9118,98.4626,97.8331,98.4528,460398.0
2020-04-23 10:00:00,100.12,100.24,99.61,100.16,298626.0,98.4823,98.6003,97.9806,98.5216,298626.0
2020-04-23 10:05:00,100.17,100.56,100.13,100.41,258448.0,98.5314,98.9151,98.4921,98.7675,258448.0
2020-04-23 10:10:00,100.42,100.45,100.1,100.24,153739.0,98.7774,98.8069,98.4626,98.6003,153739.0
2020-04-23 10:15:00,100.24,100.24,99.89,100.03,227357.0,98.6003,98.6003,98.256,98.3937,227357.0
2020-04-23 10:20:00,100.03,100.35,100.0,100.35,243670.0,98.3937,98.7085,98.3642,98.7085,243670.0
2020-04-23 10:25:00,100.36,100.74,100.31,100.71,292559.0,98.7183,99.0921,98.6692,99.0626,292559.0
2020-04-23 10:30:00,100.72,100.75,100.52,100.72,283654.0,99.0725,99.102,98.8757,99.0725,283654.0
2020-04-23 10:35:00,100.73,100.98,100.57,100.96,373384.0,99.0823,99.3282,98.9249,99.3085,373384.0
2020-04-23 10:40:00,100.95,101.6,100.91,101.55,303333.0,99.2987,99.9381,99.2593,99.8889,303333.0
2020-04-23 10:45:00,101.54,101.57,101.13,101.32,228942.0,99.879,99.9085,99.4757,99.6626,228942.0
2020-04-23 10:50:00,101.34,102.04,101.34,101.53,285923.0,99.6823,100.3709,99.6823,99.8692,285923.0
2020-04-23 10:55:00,101.55,101.76,101.44,101.51,170283.0,99.8889,100.0954,99.7807,99.8495,170283.0
2020-04-23 11:00:00,101.53,101.55,101.32,101.48,160525.0,99.8692,99.8889,99.6626,99.82,160525.0
2020-04-23 11:05:00,101.46,101.47,101.24,101.29,195828.0,99.8003,99.8102,99.5839,99.6331,195828.0
2020-04-23 11:10:00,101.29,101.29,100.97,101.14,84574.0,99.6331,99.6331,99.3184,99.4856,84574.0
2020-04-23 11:15:00,101.15,101.42,101.15,101.27,118858.0,99.4954,99.761,99.4954,99.6135,118858.0
2020-04-23 11:20:00,101.29,101.6,101.16,101.54,147061.0,99.6331,99.9381,99.5053,99.879,147061.0
2020-04-23 11:25:00,101.54,101.81,101.49,101.57,171820.0,99.879,100.1446,99.8299,99.9085,171820.0
2020-04-23 11:30:00,101.63,101.64,101.16,101.22,110318.0,99.9676,99.9774,99.5053,99.5643,110318.0
2020-04-23 11:35:00,101.2,101.24,101.05,101.13,136711.0,99.5446,99.5839,99.3971,99.4757,136711.0
2020-04-23 11:40:00,101.12,101.42,101.05,101.3,118124.0,99.4659,99.761,99.3971,99.643,118124.0
2020-04-23 11:45:00,101.27,101.49,101.12,101.44,79135.0,99.6135,99.8299,99.4659,99.7807,79135.0
2020-04-23 11:50:00,101.42,101.65,101.39,101.51,118042.0,99.761,99.9872,99.7315,99.8495,118042.0
2020-04-23 11:55:00,101.5,101.68,101.47,101.68,102065.0,99.8397,100.0167,99.8102,100.0167,102065.0
2020-04-23 12:00:00,101.67,101.69,101.51,101.53,74148.0,100.0069,100.0266,99.8495,99.8692,74148.0
2020-04-23 12:05:00,101.54,101.93,101.51,101.92,121235.0,99.879,100.2627,99.8495,100.2528,121235.0
2020-04-23 12:10:00,101.91,102.01,101.78,101.97,156471.0,100.243,100.3414,100.1151,100.302,156471.0
2020-04-23 12:15:00,101.98,102.01,101.83,101.94,94577.0,100.3118,100.3414,100.1643,100.2725,94577.0
2020-04-23 12:20:00,101.94,102.25,101.9,102.25,140372.0,100.2725,100.5774,100.2332,100.5774,140372.0
2020-04-23 12:25:00,102.25,102.46,102.19,102.43,152215.0,100.5774,100.784,100.5184,100.7545,152215.0
2020-04-23 12:30:00,102.43,102.53,102.31,102.5,175249.0,100.7545,100.8528,100.6364,100.8233,175249.0
2020-04-23 12:35:00,102.49,102.51,102.2,102.48,127158.0,100.8135,100.8332,100.5282,100.8037,127158.0
2020-04-23 12:40:00,102.48,102.5,101.71,101.89,116580.0,100.8037,100.8233,100.0463,100.2233,116580.0
2020-04-23 12:45:00,101.89,102.14,100.85,101.65,383139.0,100.2233,100.4692,99.2003,99.9872,383139.0
2020-04-23 12:50:00,101.68,101.68,100.91,101.56,219420.0,100.0167,100.0167,99.2593,99.8987,219420.0
2020-04-23 12:55:00,101.56,102.24,101.45,102.18,142638.0,99.8987,100.5676,99.7905,100.5086,142638.0
2020-04-23 13:00:00,102.18,102.41,102.1,102.33,98675.0,100.5086,100.7348,100.4299,100.6561,98675.0
2020-04-23 13:05:00,102.32,102.36,102.08,102.28,81513.0,100.6463,100.6856,100.4102,100.6069,81513.0
2020-04-23 13:10:00,102.27,102.51,102.25,102.49,124043.0,100.5971,100.8332,100.5774,100.8135,124043.0
2020-04-23 13:15:00,102.48,102.51,102.18,102.18,108005.0,100.8037,100.8332,100.5086,100.5086,108005.0
2020-04-23 13:20:00,102.18,102.19,101.69,101.72,138483.0,100.5086,100.5184,100.0266,100.0561,138483.0
2020-04-23 13:25:00,101.71,101.96,101.56,101.91,103361.0,100.0463,100.2922,99.8987,100.243,103361.0
2020-04-23 13:30:00,101.9,102.3,101.84,102.23,78559.0,100.2332,100.6266,100.1741,100.5578,78559.0
2020-04-23 13:35:00,102.26,102.3,101.99,102.02,61564.0,100.5873,100.6266,100.3217,100.3512,61564.0
2020-04-23 13:40:00,102.04,102.13,101.7,101.79,93923.0,100.3709,100.4594,100.0364,100.125,93923.0
2020-04-23 13:45:00,101.8,101.91,101.33,101.35,126956.0,100.1348,100.243,99.6725,99.6921,126956.0
2020-04-23 13:50:00,101.35,101.44,101.05,101.16,123280.0,99.6921,99.7807,99.3971,99.5053,123280.0
2020-04-23 13:55:00,101.17,101.44,101.02,101.26,127266.0,99.5151,99.7807,99.3675,99.6036,127266.0
2020-04-23 14:00:00,101.27,101.41,101.13,101.15,152847.0,99.6135,99.7512,99.4757,99.4954,152847.0
2020-04-23 14:05:00,101.14,101.3,101.05,101.07,114675.0,99.4856,99.643,99.3971,99.4167,114675.0
2020-04-23 14:10:00,101.06,101.19,100.78,101.17,143564.0,99.4069,99.5348,99.1315,99.5151,143564.0
2020-04-23 14:15:00,101.16,101.37,101.08,101.2,129228.0,99.5053,99.7118,99.4266,99.5446,129228.0
2020-04-23 14:20:00,101.2,101.42,101.11,101.42,50885.0,99.5446,99.761,99.4561,99.761,50885.0
2020-04-23 14:25:00,101.44,101.59,101.33,101.44,76761.0,99.7807,99.9282,99.6725,99.7807,76761.0
2020-04-23 14:30:00,101.5,101.64,101.43,101.47,55155.0,99.8397,99.9774,99.7708,99.8102,55155.0
2020-04-23 14:35:00,101.47,101.49,101.33,101.4,62613.0,99.8102,99.8299,99.6725,99.7413,62613.0
2020-04-23 14:40:00,101.41,101.65,101.4,101.58,76695.0,99.7512,99.9872,99.7413,99.9184,76695.0
2020-04-23 14:45:00,101.59,101.7,101.46,101.47,81304.0,99.9282,100.0364,99.8003,99.8102,81304.0
2020-04-23 14:50:00,101.48,101.79,101.44,101.76,69594.0,99.82,100.125,99.7807,100.0954,69594.0
2020-04-23 14:55:00,101.77,101.92,101.75,101.77,76433.0,100.1053,100.2528,100.0856,100.1053,76433.0
2020-04-23 15:00:00,101.77,101.82,101.52,101.53,98509.0,100.1053,100.1545,99.8594,99.8692,98509.0
2020-04-23 15:05:00,101.52,101.55,101.25,101.28,106148.0,99.8594,99.8889,99.5938,99.6233,106148.0
2020-04-23 15:10:00,101.29,101.3,100.84,100.97,157680.0,99.6331,99.643,99.1905,99.3184,157680.0
2020-04-23 15:15:00,100.95,101.14,100.83,100.92,120305.0,99.2987,99.4856,99.1807,99.2692,120305.0
2020-04-23 15:20:00,100.92,101.1,100.87,101.08,91570.0,99.2692,99.4462,99.22,99.4266,91570.0
2020-04-23 15:25:00,101.09,101.23,101.02,101.22,76339.0,99.4364,99.5741,99.3675,99.5643,76339.0
2020-04-23 15:30:00,101.21,101.41,100.92,101.33,135988.0,99.5544,99.7512,99.2692,99.6725,135988.0
2020-04-23 15:35:00,101.34,101.36,101.11,101.24,92829.0,99.6823,99.702,99.4561,99.5839,92829.0
2020-04-23 15:40:00,101.24,101.39,101.09,101.13,98817.0,99.5839,99.7315,99.4364,99.4757,98817.0
2020-04-23 15:45:00,101.13,101.37,101.02,101.14,168025.0,99.4757,99.7118,99.3675,99.4856,168025.0
2020-04-23 15:50:00,101.16,101.46,100.8,100.91,342187.0,99.5053,99.8003,99.1511,99.2593,342187.0
2020-04-23 15:55:00,100.89,101.05,100.77,100.9,364809.0,99.2397,99.3971,99.1216,99.2495,364809.0
2020-04-24 09:30:00,101.78,101.92,100.8,101.04,329182.0,100.1151,100.2528,99.1511,99.3872,329182.0
2020-04-24 09:35:00,101.08,101.17,100.76,101.07,191137.0,99.4266,99.5151,99.1118,99.4167,191137.0
2020-04-24 09:40:00,101.04,101.04,100.6,100.81,168194.0,99.3872,99.3872,98.9544,99.161,168194.0
2020-04-24 09:45:00,100.8,100.94,100.25,100.43,192285.0,99.1511,99.2889,98.6101,98.7872,192285.0
2020-04-24 09:50:00,100.42,100.72,100.4,100.63,137601.0,98.7774,99.0725,98.7577,98.9839,137601.0
2020-04-24 09:55:00,100.64,100.82,100.5,100.66,141133.0,98.9938,99.1708,98.8561,99.0134,141133.0
2020-04-24 10:00:00,100.67,100.86,100.59,100.69,102273.0,99.0233,99.2102,98.9446,99.0429,102273.0
2020-04-24 10:05:00,100.73,100.98,100.52,100.55,97221.0,99.0823,99.3282,98.8757,98.9052,97221.0
2020-04-24 10:10:00,100.56,100.65,100.44,100.6,123951.0,98.9151,99.0036,98.797,98.9544,123951.0
2020-04-24 10:15:00,100.61,100.83,100.46,100.69,133861.0,98.9643,99.1807,98.8167,99.0429,133861.0
2020-04-24 10:20:00,100.67,101.13,100.63,101.03,117867.0,99.0233,99.4757,98.9839,99.3774,117867.0
2020-04-24 10:25:00,101.03,101.09,100.56,100.59,114472.0,99.3774,99.4364,98.9151,98.9446,114472.0
2020-04-24 10:30:00,100.59,100.97,100.42,100.94,142374.0,98.9446,99.3184,98.7774,99.2889,142374.0
2020-04-24 10:35:00,100.91,100.98,100.76,100.85,198901.0,99.2593,99.3282,99.1118,99.2003,198901.0
2020-04-24 10:40:00,100.86,100.96,100.76,100.89,96351.0,99.2102,99.3085,99.1118,99.2397,96351.0
2020-04-24 10:45:00,100.89,100.93,100.72,100.81,76730.0,99.2397,99.279,99.0725,99.161,76730.0
2020-04-24 10:50:00,100.87,101.08,100.8,100.85,64853.0,99.22,99.4266,99.1511,99.2003,64853.0
2020-04-24 10:55:00,100.86,100.86,100.57,100.76,83815.0,99.2102,99.2102,98.9249,99.1118,83815.0
2020-04-24 11:00:00,100.73,100.75,100.18,100.31,155311.0,99.0823,99.102,98.5413,98.6692,155311.0
2020-04-24 11:05:00,100.33,100.44,100.18,100.22,166737.0,98.6888,98.797,98.5413,98.5806,166737.0
2020-04-24 11:10:00,100.2,100.3,99.97,100.21,265447.0,98.561,98.6593,98.3347,98.5708,265447.0
2020-04-24 11:15:00,100.24,100.27,100.0,100.05,122060.0,98.6003,98.6298,98.3642,98.4134,122060.0
2020-04-24 11:20:00,100.06,100.26,100.03,100.22,144418.0,98.4232,98.62,98.3937,98.5806,144418.0
2020-04-24 11:25:00,100.22,100.3,100.02,100.14,101377.0,98.5806,98.6593,98.3839,98.5019,101377.0
2020-04-24 11:30:00,100.15,100.24,99.87,99.87,126132.0,98.5118,98.6003,98.2364,98.2364,126132.0
2020-04-24 11:35:00,99.88,99.98,99.8,99.91,276410.0,98.2462,98.3446,98.1675,98.2757,276410.0
2020-04-24 11:40:00,99.89,99.91,99.74,99.88,246641.0,98.256,98.2757,98.1085,98.2462,246641.0
2020-04-24 11:45:00,99.84,100.22,99.82,100.22,132767.0,98.2068,98.5806,98.1872,98.5806,132767.0
2020-04-24 11:50:00,100.23,100.25,100.01,100.02,61636.0,98.5905,98.6101,98.3741,98.3839,61636.0
2020-04-24 11:55:00,100.02,100.18,100.01,100.1,64999.0,98.3839,98.5413,98.3741,98.4626,64999.0
2020-04-24 12:00:00,100.09,100.28,100.02,100.25,71450.0,98.4528,98.6397,98.3839,98.6101,71450.0
2020-04-24 12:05:00,100.25,100.36,100.16,100.32,59461.0,98.6101,98.7183,98.5216,98.679,59461.0
2020-04-24 12:10:00,100.32,100.32,99.88,99.9,176541.0,98.679,98.679,98.2462,98.2659,176541.0
2020-04-24 12:15:00,99.94,99.98,99.75,99.81,171250.0,98.3052,98.3446,98.1183,98.1773,171250.0
2020-04-24 12:20:00,99.8,99.82,99.52,99.59,181111.0,98.1675,98.1872,97.8921,97.9609,181111.0
2020-04-24 12:25:00,99.6,99.75,99.59,99.64,160954.0,97.9708,98.1183,97.9609,98.0101,160954.0
2020-04-24 12:30:00,99.66,99.87,99.56,99.84,126158.0,98.0298,98.2364,97.9314,98.2068,126158.0
2020-04-24 12:35:00,99.83,99.97,99.69,99.95,97477.0,98.197,98.3347,98.0593,98.315,97477.0
2020-04-24 12:40:00,99.95,100.07,99.82,99.88,200781.0,98.315,98.4331,98.1872,98.2462,200781.0
2020-04-24 12:45:00,99.89,99.92,99.74,99.81,218175.0,98.256,98.2855,98.1085,98.1773,218175.0
2020-04-24 12:50:00,99.8,99.99,99.7,99.95,131370.0,98.1675,98.3544,98.0691,98.315,131370.0
2020-04-24 12:55:00,99.94,99.97,99.68,99.72,213965.0,98.3052,98.3347,98.0495,98.0888,213965.0
2020-04-24 13:00:00,99.73,99.75,99.52,99.7,194386.0,98.0986,98.1183,97.8921,98.0691,194386.0
2020-04-24 13:05:00,99.72,99.73,99.62,99.69,69875.0,98.0888,98.0986,97.9904,98.0593,69875.0
2020-04-24 13:10:00,99.69,99.75,99.59,99.66,73051.0,98.0593,98.1183,97.9609,98.0298,73051.0
2020-04-24 13:15:00,99.66,99.8,99.58,99.74,60065.0,98.0298,98.1675,97.9511,98.1085,60065.0
2020-04-24 13:20:00,99.75,100.03,99.71,100.02,83972.0,98.1183,98.3937,98.079,98.3839,83972.0
2020-04-24 13:25:00,100.02,100.22,100.0,100.19,89653.0,98.3839,98.5806,98.3642,98.5511,89653.0
2020-04-24 13:30:00,100.19,100.19,99.97,100.07,65869.0,98.5511,98.5511,98.3347,98.4331,65869.0
2020-04-24 13:35:00,100.08,100.24,100.06,100.2,72657.0,98.4429,98.6003,98.4232,98.561,72657.0
2020-04-24 13:40:00,100.2,100.22,100.09,100.22,85616.0,98.561,98.5806,98.4528,98.5806,85616.0
2020-04-24 13:45:00,100.24,100.27,100.14,100.21,67186.0,98.6003,98.6298,98.5019,98.5708,67186.0
2020-04-24 13:50:00,100.22,100.63,100.21,100.59,69388.0,98.5806,98.9839,98.5708,98.9446,69388.0
2020-04-24 13:55:00,100.59,100.74,100.49,100.73,101544.0,98.9446,99.0921,98.8462,99.0823,101544.0
2020-04-24 14:00:00,100.74,100.88,100.63,100.84,116046.0,99.0921,99.2298,98.9839,99.1905,116046.0
2020-04-24 14:05:00,100.85,101.05,100.8,100.87,175853.0,99.2003,99.3971,99.1511,99.22,175853.0
2020-04-24 14:10:00,100.86,100.88,100.71,100.79,77626.0,99.2102,99.2298,99.0626,99.1413,77626.0
2020-04-24 14:15:00,100.78,100.94,100.61,100.79,186457.0,99.1315,99.2889,98.9643,99.1413,186457.0
2020-04-24 14:20:00,100.82,100.92,100.63,100.79,122541.0,99.1708,99.2692,98.9839,99.1413,122541.0
2020-04-24 14:25:00,100.78,101.02,100.77,101.0,66121.0,99.1315,99.3675,99.1216,99.3479,66121.0
2020-04-24 14:30:00,101.01,101.08,100.98,101.04,94418.0,99.3577,99.4266,99.3282,99.3872,94418.0
2020-04-24 14:35:00,101.05,101.08,100.91,101.07,94423.0,99.3971,99.4266,99.2593,99.4167,94423.0
2020-04-24 14:40:00,101.06,101.17,101.02,101.05,103548.0,99.4069,99.5151,99.3675,99.3971,103548.0
2020-04-24 14:45:00,101.04,101.21,101.0,101.2,142291.0,99.3872,99.5544,99.3479,99.5446,142291.0
2020-04-24 14:50:00,101.2,101.22,100.78,100.81,104503.0,99.5446,99.5643,99.1315,99.161,104503.0
2020-04-24 14:55:00,100.78,100.9,100.75,100.83,97657.0,99.1315,99.2495,99.102,99.1807,97657.0
2020-04-24 15:00:00,100.82,100.82,100.61,100.67,103221.0,99.1708,99.1708,98.9643,99.0233,103221.0
2020-04-24 15:05:00,100.69,100.91,100.57,100.88,161189.0,99.0429,99.2593,98.9249,99.2298,161189.0
2020-04-24 15:10:00,100.87,100.93,100.66,100.88,95970.0,99.22,99.279,99.0134,99.2298,95970.0
2020-04-24 15:15:00,100.88,100.95,100.72,100.9,75122.0,99.2298,99.2987,99.0725,99.2495,75122.0
2020-04-24 15:20:00,100.91,101.12,100.84,101.12,80361.0,99.2593,99.4659,99.1905,99.4659,80361.0
2020-04-24 15:25:00,101.11,101.18,101.0,101.11,135899.0,99.4561,99.5249,99.3479,99.4561,135899.0
2020-04-24 15:30:00,101.13,101.34,101.07,101.34,170354.0,99.4757,99.6823,99.4167,99.6823,170354.0
2020-04-24 15:35:00,101.34,101.48,101.29,101.48,123743.0,99.6823,99.82,99.6331,99.82,123743.0
2020-04-24 15:40:00,101.47,101.64,101.47,101.62,141069.0,99.8102,99.9774,99.8102,99.9577,141069.0
2020-04-24 15:45:00,101.61,101.68,101.42,101.48,148315.0,99.9479,100.0167,99.761,99.82,148315.0
2020-04-24 15:50:00,101.5,101.79,101.0,101.09,284118.0,99.8397,100.125,99.3479,99.4364,284118.0
2020-04-24 15:55:00,101.09,101.23,101.03,101.17,370092.0,99.4364,99.5741,99.3774,99.5151,370092.0
2020-04-27 09:30:00,102.0,102.53,101.61,102.39,519744.0,100.3315,100.8528,99.9479,100.7151,519744.0
2020-04-27 09:35:00,102.35,102.59,102.09,102.59,332314.0,100.6758,100.9119,100.42,100.9119,332314.0
2020-04-27 09:40:00,102.58,103.1,102.57,102.74,308980.0,100.902,101.4135,100.8922,101.0594,308980.0
2020-04-27 09:45:00,102.74,102.81,102.52,102.77,196712.0,101.0594,101.1283,100.843,101.0889,196712.0
2020-04-27 09:50:00,102.75,103.01,102.59,102.95,197686.0,101.0692,101.325,100.9119,101.266,197686.0
2020-04-27 09:55:00,102.97,103.13,102.84,102.91,203295.0,101.2856,101.443,101.1578,101.2266,203295.0
2020-04-27 10:00:00,102.92,103.12,102.9,102.94,181144.0,101.2365,101.4332,101.2168,101.2561,181144.0
2020-04-27 10:05:00,102.95,102.97,102.66,102.84,157815.0,101.266,101.2856,100.9807,101.1578,157815.0
2020-04-27 10:10:00,102.85,103.11,102.77,103.09,122219.0,101.1676,101.4234,101.0889,101.4037,122219.0
2020-04-27 10:15:00,103.09,103.59,103.04,103.57,193329.0,101.4037,101.8955,101.3545,101.8758,193329.0
2020-04-27 10:20:00,103.57,103.64,103.4,103.53,161785.0,101.8758,101.9447,101.7086,101.8365,161785.0
2020-04-27 10:25:00,103.53,103.83,103.48,103.79,214184.0,101.8365,102.1316,101.7873,102.0922,214184.0
2020-04-27 10:30:00,103.78,104.22,103.78,104.11,388286.0,102.0824,102.5152,102.0824,102.407,388286.0
2020-04-27 10:35:00,104.1,104.1,103.9,104.0,164730.0,102.3972,102.3972,102.2004,102.2988,164730.0
2020-04-27 10:40:00,104.0,104.63,103.97,104.52,275498.0,102.2988,102.9185,102.2693,102.8103,275498.0
2020-04-27 10:45:00,104.52,104.91,104.37,104.89,221351.0,102.8103,103.1939,102.6627,103.1742,221351.0
2020-04-27 10:50:00,104.89,105.27,104.88,105.14,379629.0,103.1742,103.548,103.1644,103.4202,379629.0
2020-04-27 10:55:00,105.13,105.13,104.51,104.66,252283.0,103.4103,103.4103,102.8005,102.948,252283.0
2020-04-27 11:00:00,104.67,104.86,104.65,104.75,138662.0,102.9578,103.1447,102.9382,103.0365,138662.0
2020-04-27 11:05:00,104.77,104.77,104.54,104.67,127440.0,103.0562,103.0562,102.83,102.9578,127440.0
2020-04-27 11:10:00,104.66,104.95,104.59,104.9,149641.0,102.948,103.2333,102.8791,103.1841,149641.0
2020-04-27 11:15:00,104.9,104.98,104.72,104.98,124720.0,103.1841,103.2628,103.007,103.2628,124720.0
2020-04-27 11:20:00,104.98,105.1,104.93,105.01,154084.0,103.2628,103.3808,103.2136,103.2923,154084.0
2020-04-27 11:25:00,105.02,105.15,105.01,105.05,103530.0,103.3021,103.43,103.2923,103.3316,103530.0
2020-04-27 11:30:00,105.06,105.09,104.89,105.07,92799.0,103.3415,103.371,103.1742,103.3513,92799.0
2020-04-27 11:35:00,105.07,105.14,104.98,105.11,99279.0,103.3513,103.4202,103.2628,103.3906,99279.0
2020-04-27 11:40:00,105.11,105.17,105.05,105.09,79376.0,103.3906,103.4497,103.3316,103.371,79376.0
2020-04-27 11:45:00,105.07,105.17,105.03,105.17,79234.0,103.3513,103.4497,103.312,103.4497,79234.0
2020-04-27 11:50:00,105.18,105.25,104.95,105.14,146617.0,103.4595,103.5284,103.2333,103.4202,146617.0
2020-04-27 11:55:00,105.13,105.19,105.07,105.15,91878.0,103.4103,103.4693,103.3513,103.43,91878.0
2020-04-27 12:00:00,105.14,105.19,105.01,105.02,127226.0,103.4202,103.4693,103.2923,103.3021,127226.0
2020-04-27 12:05:00,105.02,105.15,105.02,105.05,103323.0,103.3021,103.43,103.3021,103.3316,103323.0
2020-04-27 12:10:00,105.05,105.12,105.0,105.11,144646.0,103.3316,103.4005,103.2824,103.3906,144646.0
2020-04-27 12:15:00,105.1,105.2,105.06,105.17,90171.0,103.3808,103.4792,103.3415,103.4497,90171.0
2020-04-27 12:20:00,105.16,105.18,105.07,105.13,85674.0,103.4398,103.4595,103.3513,103.4103,85674.0
2020-04-27 12:25:00,105.14,105.15,104.73,104.99,139229.0,103.4202,103.43,103.0169,103.2726,139229.0
2020-04-27 12:30:00,104.99,105.17,104.98,105.16,74464.0,103.2726,103.4497,103.2628,103.4398,74464.0
2020-04-27 12:35:00,105.15,105.24,105.05,105.08,110344.0,103.43,103.5185,103.3316,103.3611,110344.0
2020-04-27 12:40:00,105.08,105.1,104.91,105.01,117524.0,103.3611,103.3808,103.1939,103.2923,117524.0
2020-04-27 12:45:00,105.02,105.17,104.98,105.16,86878.0,103.3021,103.4497,103.2628,103.4398,86878.0
2020-04-27 12:50:00,105.16,105.3,105.16,105.22,90221.0,103.4398,103.5775,103.4398,103.4988,90221.0
2020-04-27 12:55:00,105.23,105.77,105.2,105.76,180838.0,103.5087,104.0398,103.4792,104.03,180838.0
2020-04-27 13:00:00,105.76,105.83,105.56,105.7,129530.0,104.03,104.0989,103.8333,103.971,129530.0
2020-04-27 13:05:00,105.71,105.77,105.6,105.75,114388.0,103.9808,104.0398,103.8726,104.0202,114388.0
2020-04-27 13:10:00,105.76,105.85,105.57,105.66,110685.0,104.03,104.1185,103.8431,103.9316,110685.0
2020-04-27 13:15:00,105.67,105.69,105.35,105.46,149384.0,103.9415,103.9612,103.6267,103.7349,149384.0
2020-04-27 13:20:00,105.44,105.64,105.35,105.36,118102.0,103.7152,103.912,103.6267,103.6366,118102.0
2020-04-27 13:25:00,105.37,105.75,105.36,105.73,114088.0,103.6464,104.0202,103.6366,104.0005,114088.0
2020-04-27 13:30:00,105.73,105.81,105.61,105.67,110958.0,104.0005,104.0792,103.8825,103.9415,110958.0
2020-04-27 13:35:00,105.67,105.67,105.41,105.66,114103.0,103.9415,103.9415,103.6857,103.9316,114103.0
2020-04-27 13:40:00,105.66,105.71,105.53,105.54,88838.0,103.9316,103.9808,103.8038,103.8136,88838.0
2020-04-27 13:45:00,105.53,105.62,105.43,105.59,85759.0,103.8038,103.8923,103.7054,103.8628,85759.0
2020-04-27 13:50:00,105.58,105.74,105.58,105.73,105640.0,103.853,104.0103,103.853,104.0005,105640.0
2020-04-27 13:55:00,105.73,105.92,105.73,105.81,121692.0,104.0005,104.1874,104.0005,104.0792,121692.0
2020-04-27 14:00:00,105.81,106.05,105.81,105.96,168971.0,104.0792,104.3153,104.0792,104.2267,168971.0
2020-04-27 14:05:00,105.93,105.97,105.85,105.94,72935.0,104.1972,104.2366,104.1185,104.2071,72935.0
2020-04-27 14:10:00,105.92,106.04,105.89,105.99,77432.0,104.1874,104.3054,104.1579,104.2562,77432.0
2020-04-27 14:15:00,105.98,106.02,105.84,105.92,114131.0,104.2464,104.2858,104.1087,104.1874,114131.0
2020-04-27 14:20:00,105.92,106.0,105.8,105.82,67750.0,104.1874,104.2661,104.0694,104.089,67750.0
2020-04-27 14:25:00,105.81,105.82,105.62,105.65,76859.0,104.0792,104.089,103.8923,103.9218,76859.0
2020-04-27 14:30:00,105.66,105.77,105.63,105.68,72790.0,103.9316,104.0398,103.9021,103.9513,72790.0
2020-04-27 14:35:00,105.68,105.86,105.57,105.84,83575.0,103.9513,104.1284,103.8431,104.1087,83575.0
2020-04-27 14:40:00,105.84,106.01,105.84,105.92,111170.0,104.1087,104.2759,104.1087,104.1874,111170.0
2020-04-27 14:45:00,105.91,106.1,105.88,106.1,86538.0,104.1776,104.3644,104.148,104.3644,86538.0
2020-04-27 14:50:00,106.1,106.15,106.01,106.09,121433.0,104.3644,104.4136,104.2759,104.3546,121433.0
2020-04-27 14:55:00,106.08,106.1,105.8,105.84,164147.0,104.3448,104.3644,104.0694,104.1087,164147.0
2020-04-27 15:00:00,105.83,106.0,105.83,105.98,84844.0,104.0989,104.2661,104.0989,104.2464,84844.0
2020-04-27 15:05:00,105.98,106.0,105.82,105.91,75770.0,104.2464,104.2661,104.089,104.1776,75770.0
2020-04-27 15:10:00,105.89,106.06,105.88,106.01,99520.0,104.1579,104.3251,104.148,104.2759,99520.0
2020-04-27 15:15:00,106.01,106.2,105.95,106.18,193061.0,104.2759,104.4628,104.2169,104.4431,193061.0
2020-04-27 15:20:00,106.18,106.26,106.14,106.18,113866.0,104.4431,104.5218,104.4038,104.4431,113866.0
2020-04-27 15:25:00,106.17,106.17,105.93,106.06,148992.0,104.4333,104.4333,104.1972,104.3251,148992.0
2020-04-27 15:30:00,106.07,106.41,106.06,106.41,183263.0,104.3349,104.6694,104.3251,104.6694,183263.0
2020-04-27 15:35:00,106.41,106.48,106.29,106.34,193773.0,104.6694,104.7382,104.5513,104.6005,193773.0
2020-04-27 15:40:00,106.34,106.52,106.33,106.5,231486.0,104.6005,104.7776,104.5907,104.7579,231486.0
2020-04-27 15:45:00,106.48,106.51,106.34,106.43,233424.0,104.7382,104.7677,104.6005,104.6891,233424.0
2020-04-27 15:50:00,106.43,106.43,106.15,106.43,296440.0,104.6891,104.6891,104.4136,104.6891,296440.0
2020-04-27 15:55:00,106.42,106.42,105.97,106.05,492520.0,104.6792,104.6792,104.2366,104.3153,492520.0
2020-04-28 09:30:00,108.79,109.7,108.35,109.56,1033005.0,107.0104,107.9056,106.5776,107.7679,1033005.0
2020-04-28 09:35:00,109.54,109.87,109.4,109.71,530583.0,107.7482,108.0728,107.6105,107.9154,530583.0
2020-04-28 09:40:00,109.72,110.06,109.6,109.87,633447.0,107.9252,108.2597,107.8072,108.0728,633447.0
2020-04-28 09:45:00,109.87,109.96,108.85,109.03,554358.0,108.0728,108.1613,107.0695,107.2465,554358.0
2020-04-28 09:50:00,109.0,109.38,108.91,109.11,302904.0,107.217,107.5908,107.1285,107.3252,302904.0
2020-04-28 09:55:00,109.1,109.11,107.35,107.35,436293.0,107.3154,107.3252,105.594,105.594,436293.0
2020-04-28 10:00:00,107.37,107.6,107.0,107.48,285765.0,105.6137,105.8399,105.2497,105.7219,285765.0
2020-04-28 10:05:00,107.48,108.22,107.39,108.13,429996.0,105.7219,106.4498,105.6333,106.3612,429996.0
2020-04-28 10:10:00,108.13,108.31,107.53,107.6,158668.0,106.3612,106.5383,105.7711,105.8399,158668.0
2020-04-28 10:15:00,107.59,107.96,107.51,107.79,224335.0,105.8301,106.194,105.7514,106.0268,224335.0
2020-04-28 10:20:00,107.77,107.88,107.58,107.73,201203.0,106.0071,106.1153,105.8202,105.9678,201203.0
2020-04-28 10:25:00,107.74,108.07,107.67,108.06,141260.0,105.9776,106.3022,105.9088,106.2924,141260.0
2020-04-28 10:30:00,108.08,108.2,107.96,108.16,139724.0,106.3121,106.4301,106.194,106.3908,139724.0
2020-04-28 10:35:00,108.15,108.48,108.01,108.15,218380.0,106.3809,106.7055,106.2432,106.3809,218380.0
2020-04-28 10:40:00,108.15,108.19,107.31,107.34,304052.0,106.3809,106.4203,105.5547,105.5842,304052.0
2020-04-28 10:45:00,107.34,107.6,107.22,107.57,135077.0,105.5842,105.8399,105.4661,105.8104,135077.0
2020-04-28 10:50:00,107.56,107.59,106.72,106.75,193438.0,105.8006,105.8301,104.9743,105.0038,193438.0
2020-04-28 10:55:00,106.75,106.76,106.21,106.28,292845.0,105.0038,105.0137,104.4726,104.5415,292845.0
2020-04-28 11:00:00,106.27,106.8,106.14,106.75,173605.0,104.5317,105.053,104.4038,105.0038,173605.0
2020-04-28 11:05:00,106.72,106.89,106.32,106.85,130020.0,104.9743,105.1415,104.5808,105.1022,130020.0
2020-04-28 11:10:00,106.85,107.23,106.82,107.14,117928.0,105.1022,105.476,105.0727,105.3874,117928.0
2020-04-28 11:15:00,107.14,107.18,106.67,107.02,121820.0,105.3874,105.4268,104.9251,105.2694,121820.0
2020-04-28 11:20:00,107.02,107.5,107.02,107.48,147382.0,105.2694,105.7415,105.2694,105.7219,147382.0
2020-04-28 11:25:00,107.5,107.78,107.4,107.44,137058.0,105.7415,106.017,105.6432,105.6825,137058.0
2020-04-28 11:30:00,107.43,107.93,107.43,107.92,126843.0,105.6727,106.1645,105.6727,106.1547,126843.0
2020-04-28 11:35:00,107.93,108.15,107.7,107.73,201998.0,106.1645,106.3809,105.9383,105.9678,201998.0
2020-04-28 11:40:00,107.7,107.96,107.6,107.91,87648.0,105.9383,106.194,105.8399,106.1448,87648.0
2020-04-28 11:45:00,107.93,107.98,107.53,107.59,80022.0,106.1645,106.2137,105.7711,105.8301,80022.0
2020-04-28 11:50:00,107.59,107.71,107.31,107.67,121513.0,105.8301,105.9481,105.5547,105.9088,121513.0
2020-04-28 11:55:00,107.66,107.8,107.54,107.69,146421.0,105.8989,106.0366,105.7809,105.9284,146421.0
2020-04-28 12:00:00,107.7,107.78,107.31,107.51,95130.0,105.9383,106.017,105.5547,105.7514,95130.0
2020-04-28 12:05:00,107.51,107.82,107.48,107.72,74308.0,105.7514,106.0563,105.7219,105.9579,74308.0
2020-04-28 12:10:00,107.75,107.92,107.61,107.63,98207.0,105.9875,106.1547,105.8497,105.8694,98207.0
2020-04-28 12:15:00,107.62,107.63,107.03,107.22,91830.0,105.8596,105.8694,105.2792,105.4661,91830.0
2020-04-28 12:20:00,107.21,107.37,107.01,107.1,70540.0,105.4563,105.6137,105.2596,105.3481,70540.0
2020-04-28 12:25:00,107.13,107.21,107.04,107.18,90612.0,105.3776,105.4563,105.2891,105.4268,90612.0
2020-04-28 12:30:00,107.18,107.49,107.07,107.45,80516.0,105.4268,105.7317,105.3186,105.6924,80516.0
2020-04-28 12:35:00,107.44,107.48,107.03,107.05,94701.0,105.6825,105.7219,105.2792,105.2989,94701.0
2020-04-28 12:40:00,107.04,107.24,106.98,107.16,105826.0,105.2891,105.4858,105.2301,105.4071,105826.0
2020-04-28 12:45:00,107.15,107.23,106.84,107.21,84194.0,105.3973,105.476,105.0923,105.4563,84194.0
2020-04-28 12:50:00,107.21,107.22,107.04,107.04,72255.0,105.4563,105.4661,105.2891,105.2891,72255.0
2020-04-28 12:55:00,107.02,107.46,107.02,107.33,90683.0,105.2694,105.7022,105.2694,105.5743,90683.0
2020-04-28 13:00:00,107.33,107.54,107.3,107.49,91401.0,105.5743,105.7809,105.5448,105.7317,91401.0
2020-04-28 13:05:00,107.48,107.53,107.35,107.44,86738.0,105.7219,105.7711,105.594,105.6825,86738.0
2020-04-28 13:10:00,107.45,107.59,107.41,107.43,87978.0,105.6924,105.8301,105.653,105.6727,87978.0
2020-04-28 13:15:00,107.46,107.46,107.19,107.34,53811.0,105.7022,105.7022,105.4366,105.5842,53811.0
2020-04-28 13:20:00,107.34,107.46,107.33,107.4,66961.0,105.5842,105.7022,105.5743,105.6432,66961.0
2020-04-28 13:25:00,107.41,107.58,107.34,107.39,90606.0,105.653,105.8202,105.5842,105.6333,90606.0
2020-04-28 13:30:00,107.4,107.55,107.26,107.26,69988.0,105.6432,105.7907,105.5055,105.5055,69988.0
2020-04-28 13:35:00,107.27,107.38,107.18,107.26,60394.0,105.5153,105.6235,105.4268,105.5055,60394.0
2020-04-28 13:40:00,107.27,107.53,107.25,107.48,104960.0,105.5153,105.7711,105.4956,105.7219,104960.0
2020-04-28 13:45:00,107.48,107.48,107.28,107.28,72093.0,105.7219,105.7219,105.5251,105.5251,72093.0
2020-04-28 13:50:00,107.27,107.33,107.16,107.31,83120.0,105.5153,105.5743,105.4071,105.5547,83120.0
2020-04-28 13:55:00,107.31,107.31,106.96,106.99,102033.0,105.5547,105.5547,105.2104,105.2399,102033.0
2020-04-28 14:00:00,106.99,107.32,106.98,107.25,74169.0,105.2399,105.5645,105.2301,105.4956,74169.0
2020-04-28 14:05:00,107.25,107.26,107.07,107.11,94481.0,105.4956,105.5055,105.3186,105.3579,94481.0
2020-04-28 14:10:00,107.13,107.36,107.12,107.32,80878.0,105.3776,105.6038,105.3678,105.5645,80878.0
2020-04-28 14:15:00,107.32,107.34,107.16,107.18,56914.0,105.5645,105.5842,105.4071,105.4268,56914.0
2020-04-28 14:20:00,107.17,107.57,107.17,107.57,84500.0,105.4169,105.8104,105.4169,105.8104,84500.0
2020-04-28 14:25:00,107.57,107.72,107.49,107.65,74820.0,105.8104,105.9579,105.7317,105.8891,74820.0
2020-04-28 14:30:00,107.64,107.68,107.53,107.54,60586.0,105.8793,105.9186,105.7711,105.7809,60586.0
2020-04-28 14:35:00,107.53,107.56,107.27,107.35,114682.0,105.7711,105.8006,105.5153,105.594,114682.0
2020-04-28 14:40:00,107.36,107.47,107.31,107.33,48676.0,105.6038,105.712,105.5547,105.5743,48676.0
2020-04-28 14:45:00,107.32,107.63,107.25,107.61,115049.0,105.5645,105.8694,105.4956,105.8497,115049.0
2020-04-28 14:50:00,107.6,107.72,106.57,106.69,339930.0,105.8399,105.9579,104.8268,104.9448,339930.0
2020-04-28 14:55:00,106.7,106.87,106.54,106.68,234034.0,104.9546,105.1219,104.7973,104.935,234034.0
2020-04-28 15:00:00,106.68,107.07,106.67,106.87,170912.0,104.935,105.3186,104.9251,105.1219,170912.0
2020-04-28 15:05:00,106.87,106.92,106.74,106.81,89066.0,105.1219,105.171,104.994,105.0628,89066.0
2020-04-28 15:10:00,106.8,107.08,106.77,106.95,66950.0,105.053,105.3284,105.0235,105.2005,66950.0
2020-04-28 15:15:00,106.94,107.06,106.88,107.03,60165.0,105.1907,105.3087,105.1317,105.2792,60165.0
2020-04-28 15:20:00,107.01,107.25,106.61,106.82,116592.0,105.2596,105.4956,104.8661,105.0727,116592.0
2020-04-28 15:25:00,106.86,107.03,106.84,106.95,87860.0,105.112,105.2792,105.0923,105.2005,87860.0
2020-04-28 15:30:00,106.9,107.06,106.74,106.74,87060.0,105.1514,105.3087,104.994,104.994,87060.0
2020-04-28 15:35:00,106.75,106.95,106.66,106.92,100547.0,105.0038,105.2005,104.9153,105.171,100547.0
2020-04-28 15:40:00,106.91,106.93,106.57,106.57,94739.0,105.1612,105.1809,104.8268,104.8268,94739.0
2020-04-28 15:45:00,106.58,106.61,106.26,106.27,144902.0,104.8366,104.8661,104.5218,104.5317,144902.0
2020-04-28 15:50:00,106.21,106.32,106.04,106.17,250556.0,104.4726,104.5808,104.3054,104.4333,250556.0
2020-04-28 15:55:00,106.17,106.46,105.98,106.24,515804.0,104.4333,104.7186,104.2464,104.5022,515804.0
2020-04-29 09:30:00,109.94,110.43,109.12,110.2,842397.0,108.1416,108.6236,107.335,108.3974,842397.0
2020-04-29 09:35:00,110.2,110.32,108.64,108.9,463519.0,108.3974,108.5154,106.8629,107.1186,463519.0
2020-04-29 09:40:00,108.88,109.19,108.72,108.73,256634.0,107.099,107.4039,106.9416,106.9514,256634.0
2020-04-29 09:45:00,108.73,109.49,108.56,109.28,374743.0,106.9514,107.699,106.7842,107.4924,374743.0
2020-04-29 09:50:00,109.27,109.93,109.23,109.88,378322.0,107.4826,108.1318,107.4432,108.0826,378322.0
2020-04-29 09:55:00,109.87,110.85,109.86,110.76,507333.0,108.0728,109.0367,108.0629,108.9482,507333.0
2020-04-29 10:00:00,110.77,110.82,110.04,110.11,242359.0,108.9581,109.0072,108.24,108.3089,242359.0
2020-04-29 10:05:00,110.14,110.41,110.08,110.29,197613.0,108.3384,108.6039,108.2793,108.4859,197613.0
2020-04-29 10:10:00,110.28,110.32,109.77,109.9,279517.0,108.4761,108.5154,107.9744,108.1023,279517.0
2020-04-29 10:15:00,109.94,110.3,109.93,110.28,123949.0,108.1416,108.4957,108.1318,108.4761,123949.0
2020-04-29 10:20:00,110.29,110.66,110.25,110.59,157522.0,108.4859,108.8499,108.4466,108.781,157522.0
2020-04-29 10:25:00,110.6,110.64,110.23,110.35,142100.0,108.7908,108.8302,108.4269,108.5449,142100.0
2020-04-29 10:30:00,110.35,110.58,110.32,110.48,198238.0,108.5449,108.7712,108.5154,108.6728,198238.0
2020-04-29 10:35:00,110.49,110.78,110.47,110.7,185546.0,108.6826,108.9679,108.663,108.8892,185546.0
2020-04-29 10:40:00,110.7,111.0,110.7,110.78,224111.0,108.8892,109.1843,108.8892,108.9679,224111.0
2020-04-29 10:45:00,110.79,110.8,110.49,110.58,144726.0,108.9777,108.9876,108.6826,108.7712,144726.0
2020-04-29 10:50:00,110.58,110.81,110.56,110.59,127154.0,108.7712,108.9974,108.7515,108.781,127154.0
2020-04-29 10:55:00,110.6,110.68,110.49,110.64,104148.0,108.7908,108.8695,108.6826,108.8302,104148.0
2020-04-29 11:00:00,110.65,110.75,110.47,110.58,133088.0,108.84,108.9384,108.663,108.7712,133088.0
2020-04-29 11:05:00,110.59,110.74,110.36,110.57,119353.0,108.781,108.9285,108.5548,108.7613,119353.0
2020-04-29 11:10:00,110.58,110.91,110.53,110.83,149401.0,108.7712,109.0958,108.722,109.0171,149401.0
2020-04-29 11:15:00,110.81,111.16,110.8,111.12,247779.0,108.9974,109.3417,108.9876,109.3023,247779.0
2020-04-29 11:20:00,111.12,111.5,111.1,111.38,271817.0,109.3023,109.6761,109.2827,109.5581,271817.0
2020-04-29 11:25:00,111.39,111.58,111.19,111.19,125511.0,109.5679,109.7548,109.3712,109.3712,125511.0
2020-04-29 11:30:00,111.18,111.33,111.04,111.18,155460.0,109.3614,109.5089,109.2236,109.3614,155460.0
2020-04-29 11:35:00,111.2,111.49,111.19,111.34,117782.0,109.381,109.6663,109.3712,109.5187,117782.0
2020-04-29 11:40:00,111.33,111.33,110.88,110.93,167821.0,109.5089,109.5089,109.0663,109.1154,167821.0
2020-04-29 11:45:00,110.91,111.19,110.89,111.18,104857.0,109.0958,109.3712,109.0761,109.3614,104857.0
2020-04-29 11:50:00,111.18,111.52,111.08,111.43,100383.0,109.3614,109.6958,109.263,109.6073,100383.0
2020-04-29 11:55:00,111.45,111.48,111.21,111.28,134542.0,109.6269,109.6564,109.3909,109.4597,134542.0
2020-04-29 12:00:00,111.27,111.46,111.22,111.44,228335.0,109.4499,109.6368,109.4007,109.6171,228335.0
2020-04-29 12:05:00,111.44,111.68,111.4,111.44,180958.0,109.6171,109.8532,109.5778,109.6171,180958.0
2020-04-29 12:10:00,111.43,111.45,111.13,111.21,135324.0,109.6073,109.6269,109.3122,109.3909,135324.0
2020-04-29 12:15:00,111.21,111.21,110.7,110.78,215171.0,109.3909,109.3909,108.8892,108.9679,215171.0
2020-04-29 12:20:00,110.77,110.9,110.68,110.86,290656.0,108.9581,109.0859,108.8695,109.0466,290656.0
2020-04-29 12:25:00,110.86,110.87,110.4,110.41,160444.0,109.0466,109.0564,108.5941,108.6039,160444.0
2020-04-29 12:30:00,110.43,110.93,110.41,110.8,124573.0,108.6236,109.1154,108.6039,108.9876,124573.0
2020-04-29 12:35:00,110.82,111.18,110.81,111.18,168139.0,109.0072,109.3614,108.9974,109.3614,168139.0
2020-04-29 12:40:00,111.18,111.56,111.14,111.51,160296.0,109.3614,109.7351,109.322,109.686,160296.0
2020-04-29 12:45:00,111.53,111.59,111.46,111.59,147085.0,109.7056,109.7646,109.6368,109.7646,147085.0
2020-04-29 12:50:00,111.58,111.69,111.27,111.27,275222.0,109.7548,109.863,109.4499,109.4499,275222.0
2020-04-29 12:55:00,111.25,111.41,111.16,111.36,144365.0,109.4302,109.5876,109.3417,109.5384,144365.0
2020-04-29 13:00:00,111.37,111.47,111.34,111.43,107055.0,109.5482,109.6466,109.5187,109.6073,107055.0
2020-04-29 13:05:00,111.43,111.79,111.42,111.79,246251.0,109.6073,109.9614,109.5974,109.9614,246251.0
2020-04-29 13:10:00,111.79,111.88,111.59,111.84,174633.0,109.9614,110.0499,109.7646,110.0106,174633.0
2020-04-29 13:15:00,111.84,111.9,111.72,111.78,123170.0,110.0106,110.0696,109.8925,109.9515,123170.0
2020-04-29 13:20:00,111.77,111.8,111.62,111.67,213416.0,109.9417,109.9712,109.7942,109.8433,213416.0
2020-04-29 13:25:00,111.68,111.75,111.62,111.72,104278.0,109.8532,109.922,109.7942,109.8925,104278.0
2020-04-29 13:30:00,111.73,111.8,111.27,111.45,114129.0,109.9024,109.9712,109.4499,109.6269,114129.0
2020-04-29 13:35:00,111.45,111.5,111.12,111.16,191386.0,109.6269,109.6761,109.3023,109.3417,191386.0
2020-04-29 13:40:00,111.17,111.28,111.02,111.05,86882.0,109.3515,109.4597,109.204,109.2335,86882.0
2020-04-29 13:45:00,111.07,111.24,111.03,111.23,75173.0,109.2532,109.4204,109.2138,109.4105,75173.0
2020-04-29 13:50:00,111.21,111.28,110.82,110.9,98160.0,109.3909,109.4597,109.0072,109.0859,98160.0
2020-04-29 13:55:00,110.9,110.99,110.75,110.92,88415.0,109.0859,109.1745,108.9384,109.1056,88415.0
2020-04-29 14:00:00,110.87,111.12,110.5,110.81,139295.0,109.0564,109.3023,108.6925,108.9974,139295.0
2020-04-29 14:05:00,110.8,110.84,110.41,110.64,131878.0,108.9876,109.0269,108.6039,108.8302,131878.0
2020-04-29 14:10:00,110.65,111.06,110.6,110.99,102433.0,108.84,109.2433,108.7908,109.1745,102433.0
2020-04-29 14:15:00,111.06,111.36,111.01,111.11,109627.0,109.2433,109.5384,109.1941,109.2925,109627.0
2020-04-29 14:20:00,111.12,111.3,111.02,111.28,79588.0,109.3023,109.4794,109.204,109.4597,79588.0
2020-04-29 14:25:00,111.28,111.5,111.26,111.46,77832.0,109.4597,109.6761,109.44,109.6368,77832.0
2020-04-29 14:30:00,111.48,111.62,111.32,111.52,164842.0,109.6564,109.7942,109.4991,109.6958,164842.0
2020-04-29 14:35:00,111.53,111.71,111.49,111.61,104949.0,109.7056,109.8827,109.6663,109.7843,104949.0
2020-04-29 14:40:00,111.63,111.86,111.54,111.82,119104.0,109.804,110.0302,109.7155,109.9909,119104.0
2020-04-29 14:45:00,111.84,111.85,111.61,111.64,168422.0,110.0106,110.0204,109.7843,109.8138,168422.0
2020-04-29 14:50:00,111.64,111.85,111.45,111.53,153018.0,109.8138,110.0204,109.6269,109.7056,153018.0
2020-04-29 14:55:00,111.53,111.85,111.43,111.82,95141.0,109.7056,110.0204,109.6073,109.9909,95141.0
2020-04-29 15:00:00,111.81,112.0,111.74,111.98,141904.0,109.981,110.1679,109.9122,110.1483,141904.0
2020-04-29 15:05:00,111.99,112.0,111.85,111.98,144929.0,110.1581,110.1679,110.0204,110.1483,144929.0
2020-04-29 15:10:00,111.99,112.0,111.82,111.97,121733.0,110.1581,110.1679,109.9909,110.1384,121733.0
2020-04-29 15:15:00,111.97,111.98,111.51,111.65,168009.0,110.1384,110.1483,109.686,109.8237,168009.0
2020-04-29 15:20:00,111.67,111.91,111.6,111.91,110976.0,109.8433,110.0794,109.7745,110.0794,110976.0
2020-04-29 15:25:00,111.91,112.0,111.76,111.89,162713.0,110.0794,110.1679,109.9319,110.0597,162713.0
2020-04-29 15:30:00,111.87,111.95,111.68,111.95,185372.0,110.0401,110.1188,109.8532,110.1188,185372.0
2020-04-29 15:35:00,111.95,112.15,111.88,112.13,242844.0,110.1188,110.3155,110.0499,110.2958,242844.0
2020-04-29 15:40:00,112.14,112.5,112.12,112.48,328725.0,110.3056,110.6598,110.286,110.6401,328725.0
2020-04-29 15:45:00,112.48,112.68,112.31,112.67,484855.0,110.6401,110.8368,110.4729,110.827,484855.0
2020-04-29 15:50:00,112.68,112.7,112.11,112.17,796448.0,110.8368,110.8565,110.2761,110.3352,796448.0
2020-04-29 15:55:00,112.16,112.47,112.15,112.31,823825.0,110.3253,110.6302,110.3155,110.4729,823825.0
2020-04-30 09:30:00,109.44,109.99,107.82,107.87,1195779.0,107.6498,108.1908,106.0563,106.1055,1195779.0
2020-04-30 09:35:00,107.83,108.33,107.57,107.69,455102.0,106.0661,106.558,105.8104,105.9284,455102.0
2020-04-30 09:40:00,107.68,108.78,107.5,108.36,498360.0,105.9186,107.0006,105.7415,106.5875,498360.0
2020-04-30 09:45:00,108.3,109.57,108.3,109.5,454722.0,106.5285,107.7777,106.5285,107.7088,454722.0
2020-04-30 09:50:00,109.53,109.8,109.22,109.43,268425.0,107.7383,108.0039,107.4334,107.64,268425.0
2020-04-30 09:55:00,109.45,110.19,109.35,110.0,283506.0,107.6597,108.3875,107.5613,108.2007,283506.0
2020-04-30 10:00:00,110.0,110.31,109.88,109.9,312216.0,108.2007,108.5056,108.0826,108.1023,312216.0
2020-04-30 10:05:00,109.89,110.05,109.33,109.89,175919.0,108.0925,108.2498,107.5416,108.0925,175919.0
2020-04-30 10:10:00,109.91,110.11,109.81,109.89,195243.0,108.1121,108.3089,108.0138,108.0925,195243.0
2020-04-30 10:15:00,109.89,109.89,108.84,108.85,278407.0,108.0925,108.0925,107.0596,107.0695,278407.0
2020-04-30 10:20:00,108.86,109.3,108.8,109.17,185455.0,107.0793,107.5121,107.0203,107.3842,185455.0
2020-04-30 10:25:00,109.17,110.0,109.17,109.97,230124.0,107.3842,108.2007,107.3842,108.1711,230124.0
2020-04-30 10:30:00,109.98,110.0,109.49,109.61,155396.0,108.181,108.2007,107.699,107.817,155396.0
2020-04-30 10:35:00,109.61,109.75,108.95,109.02,166487.0,107.817,107.9547,107.1678,107.2367,166487.0
2020-04-30 10:40:00,108.99,109.08,108.42,108.49,197359.0,107.2072,107.2957,106.6465,106.7154,197359.0
2020-04-30 10:45:00,108.5,108.69,108.46,108.54,175574.0,106.7252,106.9121,106.6858,106.7645,175574.0
2020-04-30 10:50:00,108.53,108.75,108.44,108.72,107806.0,106.7547,106.9711,106.6662,106.9416,107806.0
2020-04-30 10:55:00,108.7,109.04,108.62,108.77,116558.0,106.9219,107.2564,106.8432,106.9908,116558.0
2020-04-30 11:00:00,108.78,109.31,108.78,109.24,125072.0,107.0006,107.5219,107.0006,107.4531,125072.0
2020-04-30 11:05:00,109.23,109.29,108.98,109.14,87853.0,107.4432,107.5023,107.1973,107.3547,87853.0
2020-04-30 11:10:00,109.14,109.25,109.01,109.23,72541.0,107.3547,107.4629,107.2268,107.4432,72541.0
2020-04-30 11:15:00,109.25,109.5,108.96,108.98,118052.0,107.4629,107.7088,107.1777,107.1973,118052.0
2020-04-30 11:20:00,108.97,109.08,108.65,108.9,108608.0,107.1875,107.2957,106.8727,107.1186,108608.0
2020-04-30 11:25:00,108.88,109.19,108.88,109.04,121691.0,107.099,107.4039,107.099,107.2564,121691.0
2020-04-30 11:30:00,109.04,109.33,109.0,109.15,88898.0,107.2564,107.5416,107.217,107.3646,88898.0
2020-04-30 11:35:00,109.13,109.28,108.96,108.99,92771.0,107.3449,107.4924,107.1777,107.2072,92771.0
2020-04-30 11:40:00,109.02,109.15,108.84,108.87,69260.0,107.2367,107.3646,107.0596,107.0891,69260.0
2020-04-30 11:45:00,108.9,108.94,108.65,108.68,82597.0,107.1186,107.158,106.8727,106.9022,82597.0
2020-04-30 11:50:00,108.7,108.85,108.59,108.73,86494.0,106.9219,107.0695,106.8137,106.9514,86494.0
2020-04-30 11:55:00,108.73,108.85,108.47,108.51,80075.0,106.9514,107.0695,106.6957,106.735,80075.0
2020-04-30 12:00:00,108.5,108.52,108.0,108.05,139373.0,106.7252,106.7449,106.2334,106.2826,139373.0
2020-04-30 12:05:00,108.06,108.19,107.88,108.12,194298.0,106.2924,106.4203,106.1153,106.3514,194298.0
2020-04-30 12:10:00,108.13,108.29,108.02,108.06,73587.0,106.3612,106.5186,106.253,106.2924,73587.0
2020-04-30 12:15:00,108.05,108.1,107.67,107.71,143831.0,106.2826,106.3317,105.9088,105.9481,143831.0
2020-04-30 12:20:00,107.72,107.86,107.58,107.67,96320.0,105.9579,106.0957,105.8202,105.9088,96320.0
2020-04-30 12:25:00,107.65,107.77,107.59,107.7,99064.0,105.8891,106.0071,105.8301,105.9383,99064.0
2020-04-30 12:30:00,107.69,107.69,107.11,107.13,250595.0,105.9284,105.9284,105.3579,105.3776,250595.0
2020-04-30 12:35:00,107.13,107.59,107.03,107.37,254990.0,105.3776,105.8301,105.2792,105.6137,254990.0
2020-04-30 12:40:00,107.36,107.58,107.16,107.51,157707.0,105.6038,105.8202,105.4071,105.7514,157707.0
2020-04-30 12:45:00,107.49,107.8,107.45,107.75,116982.0,105.7317,106.0366,105.6924,105.9875,116982.0
2020-04-30 12:50:00,107.75,107.93,107.72,107.91,126356.0,105.9875,106.1645,105.9579,106.1448,126356.0
2020-04-30 12:55:00,107.91,108.05,107.7,107.8,118950.0,106.1448,106.2826,105.9383,106.0366,118950.0
2020-04-30 13:00:00,107.77,107.83,107.59,107.62,81968.0,106.0071,106.0661,105.8301,105.8596,81968.0
2020-04-30 13:05:00,107.63,107.84,107.55,107.8,70687.0,105.8694,106.076,105.7907,106.0366,70687.0
2020-04-30 13:10:00,107.79,108.22,107.73,108.19,119089.0,106.0268,106.4498,105.9678,106.4203,119089.0
2020-04-30 13:15:00,108.2,108.2,107.97,107.99,95273.0,106.4301,106.4301,106.2039,106.2235,95273.0
2020-04-30 13:20:00,107.99,108.1,107.91,107.95,140037.0,106.2235,106.3317,106.1448,106.1842,140037.0
2020-04-30 13:25:00,107.95,107.99,107.72,107.72,132694.0,106.1842,106.2235,105.9579,105.9579,132694.0
2020-04-30 13:30:00,107.72,107.85,107.66,107.72,84953.0,105.9579,106.0858,105.8989,105.9579,84953.0
2020-04-30 13:35:00,107.74,107.9,107.62,107.74,87984.0,105.9776,106.135,105.8596,105.9776,87984.0
2020-04-30 13:40:00,107.73,107.74,107.51,107.64,82441.0,105.9678,105.9776,105.7514,105.8793,82441.0
2020-04-30 13:45:00,107.65,107.65,107.27,107.4,158245.0,105.8891,105.8891,105.5153,105.6432,158245.0
2020-04-30 13:50:00,107.39,107.67,107.26,107.41,63629.0,105.6333,105.9088,105.5055,105.653,63629.0
2020-04-30 13:55:00,107.43,107.43,107.04,107.11,119047.0,105.6727,105.6727,105.2891,105.3579,119047.0
2020-04-30 14:00:00,107.11,107.39,106.86,107.3,230970.0,105.3579,105.6333,105.112,105.5448,230970.0
2020-04-30 14:05:00,107.29,107.39,107.1,107.1,91026.0,105.535,105.6333,105.3481,105.3481,91026.0
2020-04-30 14:10:00,107.11,107.67,107.03,107.63,141788.0,105.3579,105.9088,105.2792,105.8694,141788.0
2020-04-30 14:15:00,107.62,107.62,107.24,107.26,133551.0,105.8596,105.8596,105.4858,105.5055,133551.0
2020-04-30 14:20:00,107.26,107.31,107.07,107.12,95371.0,105.5055,105.5547,105.3186,105.3678,95371.0
2020-04-30 14:25:00,107.12,107.38,107.07,107.35,103979.0,105.3678,105.6235,105.3186,105.594,103979.0
2020-04-30 14:30:00,107.34,107.7,107.32,107.55,98133.0,105.5842,105.9383,105.5645,105.7907,98133.0
2020-04-30 14:35:00,107.55,107.67,107.35,107.47,129455.0,105.7907,105.9088,105.594,105.712,129455.0
2020-04-30 14:40:00,107.49,107.58,107.34,107.48,76047.0,105.7317,105.8202,105.5842,105.7219,76047.0
2020-04-30 14:45:00,107.48,107.6,107.38,107.56,97276.0,105.7219,105.8399,105.6235,105.8006,97276.0
2020-04-30 14:50:00,107.56,107.66,107.45,107.52,96127.0,105.8006,105.8989,105.6924,105.7612,96127.0
2020-04-30 14:55:00,107.52,107.65,107.37,107.65,88062.0,105.7612,105.8891,105.6137,105.8891,88062.0
2020-04-30 15:00:00,107.63,107.66,107.48,107.53,91365.0,105.8694,105.8989,105.7219,105.7711,91365.0
2020-04-30 15:05:00,107.53,107.93,107.52,107.81,117517.0,105.7711,106.1645,105.7612,106.0465,117517.0
2020-04-30 15:10:00,107.81,107.89,107.73,107.88,69071.0,106.0465,106.1252,105.9678,106.1153,69071.0
2020-04-30 15:15:00,107.88,108.14,107.87,107.91,118935.0,106.1153,106.3711,106.1055,106.1448,118935.0
2020-04-30 15:20:00,107.91,108.12,107.79,108.07,94195.0,106.1448,106.3514,106.0268,106.3022,94195.0
2020-04-30 15:25:00,108.07,108.08,107.86,107.97,88756.0,106.3022,106.3121,106.0957,106.2039,88756.0
2020-04-30 15:30:00,107.97,108.05,107.87,107.92,127223.0,106.2039,106.2826,106.1055,106.1547,127223.0
2020-04-30 15:35:00,107.92,107.93,107.66,107.81,172598.0,106.1547,106.1645,105.8989,106.0465,172598.0
2020-04-30 15:40:00,107.8,107.86,107.54,107.79,170849.0,106.0366,106.0957,105.7809,106.0268,170849.0
2020-04-30 15:45:00,107.78,107.9,107.57,107.58,150687.0,106.017,106.135,105.8104,105.8202,150687.0
2020-04-30 15:50:00,107.58,108.5,107.57,108.24,381996.0,105.8202,106.7252,105.8104,106.4694,381996.0
2020-04-30 15:55:00,108.24,108.39,108.0,108.13,666049.0,106.4694,106.617,106.2334,106.3612,666049.0
2020-05-01 09:30:00,106.36,106.91,105.66,106.5,647473.0,104.6202,105.1612,103.9316,104.7579,647473.0
2020-05-01 09:35:00,106.51,106.6,106.01,106.2,242180.0,104.7677,104.8563,104.2759,104.4628,242180.0
2020-05-01 09:40:00,106.23,106.29,105.43,105.57,266099.0,104.4923,104.5513,103.7054,103.8431,266099.0
2020-05-01 09:45:00,105.61,106.2,105.57,105.74,226094.0,103.8825,104.4628,103.8431,104.0103,226094.0
2020-05-01 09:50:00,105.72,105.99,105.24,105.53,255523.0,103.9907,104.2562,103.5185,103.8038,255523.0
2020-05-01 09:55:00,105.53,106.04,105.52,106.02,160730.0,103.8038,104.3054,103.7939,104.2858,160730.0
2020-05-01 10:00:00,106.04,106.21,105.71,105.95,222264.0,104.3054,104.4726,103.9808,104.2169,222264.0
2020-05-01 10:05:00,105.93,106.35,105.9,106.06,166534.0,104.1972,104.6104,104.1677,104.3251,166534.0
2020-05-01 10:10:00,106.03,106.2,105.82,106.11,184666.0,104.2956,104.4628,104.089,104.3743,184666.0
2020-05-01 10:15:00,106.09,106.11,105.57,105.62,164351.0,104.3546,104.3743,103.8431,103.8923,164351.0
2020-05-01 10:20:00,105.6,105.76,105.38,105.48,114863.0,103.8726,104.03,103.6562,103.7546,114863.0
2020-05-01 10:25:00,105.49,105.92,105.47,105.89,83176.0,103.7644,104.1874,103.7448,104.1579,83176.0
2020-05-01 10:30:00,105.92,106.11,105.72,106.1,111099.0,104.1874,104.3743,103.9907,104.3644,111099.0
2020-05-01 10:35:00,106.11,106.37,105.95,106.05,117989.0,104.3743,104.63,104.2169,104.3153,117989.0
2020-05-01 10:40:00,106.04,106.14,105.93,106.0,62975.0,104.3054,104.4038,104.1972,104.2661,62975.0
2020-05-01 10:45:00,105.95,106.02,105.83,105.89,61142.0,104.2169,104.2858,104.0989,104.1579,61142.0
2020-05-01 10:50:00,105.88,106.02,105.78,105.78,143035.0,104.148,104.2858,104.0497,104.0497,143035.0
2020-05-01 10:55:00,105.79,105.91,105.62,105.64,100598.0,104.0595,104.1776,103.8923,103.912,100598.0
2020-05-01 11:00:00,105.62,105.69,105.48,105.54,78093.0,103.8923,103.9612,103.7546,103.8136,78093.0
2020-05-01 11:05:00,105.53,105.54,105.3,105.5,86244.0,103.8038,103.8136,103.5775,103.7743,86244.0
2020-05-01 11:10:00,105.5,105.59,105.34,105.49,83716.0,103.7743,103.8628,103.6169,103.7644,83716.0
2020-05-01 11:15:00,105.49,105.52,105.21,105.22,102639.0,103.7644,103.7939,103.489,103.4988,102639.0
2020-05-01 11:20:00,105.22,105.41,105.13,105.13,127614.0,103.4988,103.6857,103.4103,103.4103,127614.0
2020-05-01 11:25:00,105.15,105.18,104.9,104.96,222246.0,103.43,103.4595,103.1841,103.2431,222246.0
2020-05-01 11:30:00,104.96,104.98,104.77,104.82,147164.0,103.2431,103.2628,103.0562,103.1054,147164.0
2020-05-01 11:35:00,104.83,105.03,104.75,104.99,117784.0,103.1152,103.312,103.0365,103.2726,117784.0
2020-05-01 11:40:00,104.98,105.01,104.8,104.98,97360.0,103.2628,103.2923,103.0857,103.2628,97360.0
2020-05-01 11:45:00,104.98,104.98,104.62,104.72,114944.0,103.2628,103.2628,102.9087,103.007,114944.0
2020-05-01 11:50:00,104.73,104.82,104.52,104.6,92258.0,103.0169,103.1054,102.8103,102.889,92258.0
2020-05-01 11:55:00,104.62,104.92,104.5,104.87,110572.0,102.9087,103.2038,102.7906,103.1546,110572.0
2020-05-01 12:00:00,104.91,104.91,104.66,104.67,81724.0,103.1939,103.1939,102.948,102.9578,81724.0
2020-05-01 12:05:00,104.69,104.92,104.65,104.7,100683.0,102.9775,103.2038,102.9382,102.9873,100683.0
2020-05-01 12:10:00,104.71,105.13,104.71,105.11,180082.0,102.9972,103.4103,102.9972,103.3906,180082.0
2020-05-01 12:15:00,105.13,105.18,104.88,104.93,91820.0,103.4103,103.4595,103.1644,103.2136,91820.0
2020-05-01 12:20:00,104.94,105.14,104.78,104.82,81893.0,103.2234,103.4202,103.066,103.1054,81893.0
2020-05-01 12:25:00,104.81,104.86,104.66,104.67,92849.0,103.0955,103.1447,102.948,102.9578,92849.0
2020-05-01 12:30:00,104.66,104.92,104.61,104.88,95485.0,102.948,103.2038,102.8988,103.1644,95485.0
2020-05-01 12:35:00,104.86,104.91,104.66,104.73,102401.0,103.1447,103.1939,102.948,103.0169,102401.0
2020-05-01 12:40:00,104.73,104.77,104.47,104.63,102791.0,103.0169,103.0562,102.7611,102.9185,102791.0
2020-05-01 12:45:00,104.62,104.84,104.62,104.77,81107.0,102.9087,103.1251,102.9087,103.0562,81107.0
2020-05-01 12:50:00,104.76,105.14,104.75,105.08,89212.0,103.0464,103.4202,103.0365,103.3611,89212.0
2020-05-01 12:55:00,105.11,105.22,104.87,104.88,159086.0,103.3906,103.4988,103.1546,103.1644,159086.0
2020-05-01 13:00:00,104.88,104.99,104.81,104.87,94716.0,103.1644,103.2726,103.0955,103.1546,94716.0
2020-05-01 13:05:00,104.86,104.89,104.72,104.75,59088.0,103.1447,103.1742,103.007,103.0365,59088.0
2020-05-01 13:10:00,104.75,105.03,104.75,104.95,67479.0,103.0365,103.312,103.0365,103.2333,67479.0
2020-05-01 13:15:00,104.96,105.1,104.85,105.08,69770.0,103.2431,103.3808,103.1349,103.3611,69770.0
2020-05-01 13:20:00,105.07,105.3,105.03,105.04,108763.0,103.3513,103.5775,103.312,103.3218,108763.0
2020-05-01 13:25:00,105.02,105.18,105.01,105.18,47223.0,103.3021,103.4595,103.2923,103.4595,47223.0
2020-05-01 13:30:00,105.16,105.25,105.08,105.1,61850.0,103.4398,103.5284,103.3611,103.3808,61850.0
2020-05-01 13:35:00,105.11,105.11,104.83,104.86,95481.0,103.3906,103.3906,103.1152,103.1447,95481.0
2020-05-01 13:40:00,104.87,104.98,104.65,104.75,109389.0,103.1546,103.2628,102.9382,103.0365,109389.0
2020-05-01 13:45:00,104.75,105.03,104.69,104.98,76490.0,103.0365,103.312,102.9775,103.2628,76490.0
2020-05-01 13:50:00,104.98,105.0,104.75,104.77,80100.0,103.2628,103.2824,103.0365,103.0562,80100.0
2020-05-01 13:55:00,104.79,105.12,104.78,104.92,62868.0,103.0759,103.4005,103.066,103.2038,62868.0
2020-05-01 14:00:00,104.94,105.09,104.77,105.02,71111.0,103.2234,103.371,103.0562,103.3021,71111.0
2020-05-01 14:05:00,105.01,105.15,104.87,104.88,67756.0,103.2923,103.43,103.1546,103.1644,67756.0
2020-05-01 14:10:00,104.88,104.93,104.71,104.8,84036.0,103.1644,103.2136,102.9972,103.0857,84036.0
2020-05-01 14:15:00,104.81,104.84,104.69,104.8,92634.0,103.0955,103.1251,102.9775,103.0857,92634.0
2020-05-01 14:20:00,104.8,105.12,104.8,105.03,74558.0,103.0857,103.4005,103.0857,103.312,74558.0
2020-05-01 14:25:00,105.04,105.24,105.02,105.16,144200.0,103.3218,103.5185,103.3021,103.4398,144200.0
2020-05-01 14:30:00,105.15,105.15,104.87,104.98,71526.0,103.43,103.43,103.1546,103.2628,71526.0
2020-05-01 14:35:00,105.0,105.14,104.95,105.06,70462.0,103.2824,103.4202,103.2333,103.3415,70462.0
2020-05-01 14:40:00,105.06,105.12,104.94,104.96,67433.0,103.3415,103.4005,103.2234,103.2431,67433.0
2020-05-01 14:45:00,104.97,105.13,104.96,105.06,111553.0,103.2529,103.4103,103.2431,103.3415,111553.0
2020-05-01 14:50:00,105.06,105.06,104.83,104.89,81109.0,103.3415,103.3415,103.1152,103.1742,81109.0
2020-05-01 14:55:00,104.9,105.0,104.86,104.91,71332.0,103.1841,103.2824,103.1447,103.1939,71332.0
2020-05-01 15:00:00,104.91,105.14,104.88,104.95,97039.0,103.1939,103.4202,103.1644,103.2333,97039.0
2020-05-01 15:05:00,104.96,105.09,104.9,105.06,76278.0,103.2431,103.371,103.1841,103.3415,76278.0
2020-05-01 15:10:00,105.06,105.32,105.02,105.26,107921.0,103.3415,103.5972,103.3021,103.5382,107921.0
2020-05-01 15:15:00,105.27,105.3,105.15,105.18,139536.0,103.548,103.5775,103.43,103.4595,139536.0
2020-05-01 15:20:00,105.2,105.54,105.19,105.38,125405.0,103.4792,103.8136,103.4693,103.6562,125405.0
2020-05-01 15:25:00,105.36,105.42,105.28,105.38,106286.0,103.6366,103.6956,103.5579,103.6562,106286.0
2020-05-01 15:30:00,105.37,105.43,105.09,105.09,154962.0,103.6464,103.7054,103.371,103.371,154962.0
2020-05-01 15:35:00,105.1,105.15,104.94,105.1,175166.0,103.3808,103.43,103.2234,103.3808,175166.0
2020-05-01 15:40:00,105.13,105.19,104.73,104.99,313396.0,103.4103,103.4693,103.0169,103.2726,313396.0
2020-05-01 15:45:00,104.99,105.31,104.86,105.26,183994.0,103.2726,103.5874,103.1447,103.5382,183994.0
2020-05-01 15:50:00,105.24,105.24,105.01,105.11,284866.0,103.5185,103.5185,103.2923,103.3906,284866.0
2020-05-01 15:55:00,105.11,105.53,105.11,105.5,397183.0,103.3906,103.8038,103.3906,103.7743,397183.0
2020-05-04 09:30:00,102.01,102.19,101.21,101.6,1201213.0,100.3414,100.5184,99.5544,99.9381,1201213.0
2020-05-04 09:35:00,101.61,101.64,100.9,100.95,786463.0,99.9479,99.9774,99.2495,99.2987,786463.0
2020-05-04 09:40:00,100.95,101.48,100.55,101.45,678641.0,99.2987,99.82,98.9052,99.7905,678641.0
2020-05-04 09:45:00,101.44,101.72,101.22,101.63,421411.0,99.7807,100.0561,99.5643,99.9676,421411.0
2020-05-04 09:50:00,101.63,101.66,101.15,101.3,301446.0,99.9676,99.9971,99.4954,99.643,301446.0
2020-05-04 09:55:00,101.3,101.47,100.95,101.11,372550.0,99.643,99.8102,99.2987,99.4561,372550.0
2020-05-04 10:00:00,101.11,101.83,101.09,101.54,379270.0,99.4561,100.1643,99.4364,99.879,379270.0
2020-05-04 10:05:00,101.53,102.42,101.53,102.32,361606.0,99.8692,100.7446,99.8692,100.6463,361606.0
2020-05-04 10:10:00,102.31,102.85,102.3,102.78,257847.0,100.6364,101.1676,100.6266,101.0988,257847.0
2020-05-04 10:15:00,102.78,103.16,102.65,102.92,259160.0,101.0988,101.4725,100.9709,101.2365,259160.0
2020-05-04 10:20:00,102.92,103.04,102.22,102.22,247900.0,101.2365,101.3545,100.5479,100.5479,247900.0
2020-05-04 10:25:00,102.23,102.24,101.74,101.74,257342.0,100.5578,100.5676,100.0758,100.0758,257342.0
2020-05-04 10:30:00,101.73,101.74,101.37,101.59,243195.0,100.0659,100.0758,99.7118,99.9282,243195.0
2020-05-04 10:35:00,101.58,101.98,101.55,101.94,200949.0,99.9184,100.3118,99.8889,100.2725,200949.0
2020-05-04 10:40:00,101.95,102.1,101.7,101.83,162704.0,100.2823,100.4299,100.0364,100.1643,162704.0
2020-05-04 10:45:00,101.83,101.98,101.61,101.84,148796.0,100.1643,100.3118,99.9479,100.1741,148796.0
2020-05-04 10:50:00,101.85,102.06,101.72,102.02,121193.0,100.184,100.3905,100.0561,100.3512,121193.0
2020-05-04 10:55:00,102.01,102.14,101.63,101.67,116415.0,100.3414,100.4692,99.9676,100.0069,116415.0
2020-05-04 11:00:00,101.69,101.71,101.44,101.52,132934.0,100.0266,100.0463,99.7807,99.8594,132934.0
2020-05-04 11:05:00,101.53,101.75,101.5,101.64,108445.0,99.8692,100.0856,99.8397,99.9774,108445.0
2020-05-04 11:10:00,101.66,101.71,101.22,101.36,158879.0,99.9971,100.0463,99.5643,99.702,158879.0
2020-05-04 11:15:00,101.37,101.81,101.34,101.76,164214.0,99.7118,100.1446,99.6823,100.0954,164214.0
2020-05-04 11:20:00,101.77,102.05,101.72,101.97,159840.0,100.1053,100.3807,100.0561,100.302,159840.0
2020-05-04 11:25:00,101.96,101.96,101.64,101.66,92468.0,100.2922,100.2922,99.9774,99.9971,92468.0
2020-05-04 11:30:00,101.65,101.77,101.42,101.57,155904.0,99.9872,100.1053,99.761,99.9085,155904.0
2020-05-04 11:35:00,101.57,101.93,101.53,101.92,158791.0,99.9085,100.2627,99.8692,100.2528,158791.0
2020-05-04 11:40:00,101.93,102.0,101.83,101.94,117340.0,100.2627,100.3315,100.1643,100.2725,117340.0
2020-05-04 11:45:00,101.95,102.02,101.8,101.99,106071.0,100.2823,100.3512,100.1348,100.3217,106071.0
2020-05-04 11:50:00,102.0,102.23,101.82,101.89,166639.0,100.3315,100.5578,100.1545,100.2233,166639.0
2020-05-04 11:55:00,101.9,101.9,101.6,101.67,144884.0,100.2332,100.2332,99.9381,100.0069,144884.0
2020-05-04 12:00:00,101.66,101.92,101.63,101.86,104369.0,99.9971,100.2528,99.9676,100.1938,104369.0
2020-05-04 12:05:00,101.87,102.0,101.8,101.95,86966.0,100.2036,100.3315,100.1348,100.2823,86966.0
2020-05-04 12:10:00,101.95,102.08,101.77,101.86,138668.0,100.2823,100.4102,100.1053,100.1938,138668.0
2020-05-04 12:15:00,101.85,102.05,101.79,102.01,133958.0,100.184,100.3807,100.125,100.3414,133958.0
2020-05-04 12:20:00,102.01,102.09,101.86,102.07,166553.0,100.3414,100.42,100.1938,100.4004,166553.0
2020-05-04 12:25:00,102.07,102.36,102.06,102.19,299131.0,100.4004,100.6856,100.3905,100.5184,299131.0
2020-05-04 12:30:00,102.19,102.3,101.96,101.98,212904.0,100.5184,100.6266,100.2922,100.3118,212904.0
2020-05-04 12:35:00,101.98,102.0,101.7,101.86,177548.0,100.3118,100.3315,100.0364,100.1938,177548.0
2020-05-04 12:40:00,101.86,102.02,101.81,102.01,154862.0,100.1938,100.3512,100.1446,100.3414,154862.0
2020-05-04 12:45:00,102.0,102.0,101.77,101.81,182383.0,100.3315,100.3315,100.1053,100.1446,182383.0
2020-05-04 12:50:00,101.82,101.97,101.77,101.93,102963.0,100.1545,100.302,100.1053,100.2627,102963.0
2020-05-04 12:55:00,101.93,102.14,101.91,102.0,126537.0,100.2627,100.4692,100.243,100.3315,126537.0
2020-05-04 13:00:00,102.0,102.07,101.81,101.9,95430.0,100.3315,100.4004,100.1446,100.2332,95430.0
2020-05-04 13:05:00,101.91,101.98,101.84,101.89,81475.0,100.243,100.3118,100.1741,100.2233,81475.0
2020-05-04 13:10:00,101.88,101.9,101.67,101.76,170776.0,100.2135,100.2332,100.0069,100.0954,170776.0
2020-05-04 13:15:00,101.74,101.82,101.48,101.66,157461.0,100.0758,100.1545,99.82,99.9971,157461.0
2020-05-04 13:20:00,101.64,101.75,101.61,101.64,92973.0,99.9774,100.0856,99.9479,99.9774,92973.0
2020-05-04 13:25:00,101.65,101.73,101.49,101.49,103683.0,99.9872,100.0659,99.8299,99.8299,103683.0
2020-05-04 13:30:00,101.51,101.66,101.51,101.54,101052.0,99.8495,99.9971,99.8495,99.879,101052.0
2020-05-04 13:35:00,101.54,101.59,101.49,101.57,78116.0,99.879,99.9282,99.8299,99.9085,78116.0
2020-05-04 13:40:00,101.59,101.74,101.59,101.63,87149.0,99.9282,100.0758,99.9282,99.9676,87149.0
2020-05-04 13:45:00,101.66,101.8,101.62,101.79,76092.0,99.9971,100.1348,99.9577,100.125,76092.0
2020-05-04 13:50:00,101.79,101.79,101.65,101.67,66598.0,100.125,100.125,99.9872,100.0069,66598.0
2020-05-04 13:55:00,101.68,101.86,101.67,101.74,65054.0,100.0167,100.1938,100.0069,100.0758,65054.0
2020-05-04 14:00:00,101.73,101.78,101.57,101.63,74917.0,100.0659,100.1151,99.9085,99.9676,74917.0
2020-05-04 14:05:00,101.62,101.7,101.56,101.59,110631.0,99.9577,100.0364,99.8987,99.9282,110631.0
2020-05-04 14:10:00,101.59,101.97,101.59,101.88,137451.0,99.9282,100.302,99.9282,100.2135,137451.0
2020-05-04 14:15:00,101.88,102.03,101.86,102.02,166314.0,100.2135,100.361,100.1938,100.3512,166314.0
2020-05-04 14:20:00,102.01,102.26,101.97,102.25,139125.0,100.3414,100.5873,100.302,100.5774,139125.0
2020-05-04 14:25:00,102.25,102.26,102.01,102.15,127002.0,100.5774,100.5873,100.3414,100.4791,127002.0
2020-05-04 14:30:00,102.16,102.24,101.99,102.05,110092.0,100.4889,100.5676,100.3217,100.3807,110092.0
2020-05-04 14:35:00,102.06,102.15,101.94,102.11,103665.0,100.3905,100.4791,100.2725,100.4397,103665.0
2020-05-04 14:40:00,102.11,102.27,102.04,102.2,84595.0,100.4397,100.5971,100.3709,100.5282,84595.0
2020-05-04 14:45:00,102.19,102.44,102.16,102.44,82388.0,100.5184,100.7643,100.4889,100.7643,82388.0
2020-05-04 14:50:00,102.43,102.66,102.41,102.66,124371.0,100.7545,100.9807,100.7348,100.9807,124371.0
2020-05-04 14:55:00,102.65,102.92,102.51,102.89,180300.0,100.9709,101.2365,100.8332,101.207,180300.0
2020-05-04 15:00:00,102.9,102.91,102.73,102.79,122659.0,101.2168,101.2266,101.0496,101.1086,122659.0
2020-05-04 15:05:00,102.79,102.99,102.7,102.97,130819.0,101.1086,101.3053,101.0201,101.2856,130819.0
2020-05-04 15:10:00,102.97,103.23,102.9,103.08,168037.0,101.2856,101.5414,101.2168,101.3938,168037.0
2020-05-04 15:15:00,103.06,103.43,103.06,103.31,137384.0,101.3742,101.7381,101.3742,101.6201,137384.0
2020-05-04 15:20:00,103.3,103.47,103.24,103.39,103278.0,101.6102,101.7775,101.5512,101.6988,103278.0
2020-05-04 15:25:00,103.38,103.5,103.2,103.48,127720.0,101.6889,101.807,101.5119,101.7873,127720.0
2020-05-04 15:30:00,103.47,103.7,103.45,103.7,146420.0,101.7775,102.0037,101.7578,102.0037,146420.0
2020-05-04 15:35:00,103.69,103.83,103.35,103.37,204794.0,101.9939,102.1316,101.6594,101.6791,204794.0
2020-05-04 15:40:00,103.38,103.59,103.38,103.46,150173.0,101.6889,101.8955,101.6889,101.7676,150173.0
2020-05-04 15:45:00,103.43,103.47,103.33,103.34,174722.0,101.7381,101.7775,101.6398,101.6496,174722.0
2020-05-04 15:50:00,103.33,103.33,103.07,103.22,272168.0,101.6398,101.6398,101.384,101.5316,272168.0
2020-05-04 15:55:00,103.21,103.3,103.02,103.26,488238.0,101.5217,101.6102,101.3348,101.5709,488238.0
2020-05-05 09:30:00,101.48,102.71,101.09,102.47,1083088.0,99.82,101.0299,99.4364,100.7938,1083088.0
2020-05-05 09:35:00,102.49,102.66,102.15,102.36,354077.0,100.8135,100.9807,100.4791,100.6856,354077.0
2020-05-05 09:40:00,102.35,104.06,102.35,103.86,491897.0,100.6758,102.3578,100.6758,102.1611,491897.0
2020-05-05 09:45:00,103.89,104.7,103.8,104.16,514426.0,102.1906,102.9873,102.1021,102.4562,514426.0
2020-05-05 09:50:00,104.16,105.14,104.16,104.62,431507.0,102.4562,103.4202,102.4562,102.9087,431507.0
2020-05-05 09:55:00,104.62,105.16,104.6,105.15,378720.0,102.9087,103.4398,102.889,103.43,378720.0
2020-05-05 10:00:00,105.11,105.18,104.83,105.01,369271.0,103.3906,103.4595,103.1152,103.2923,369271.0
2020-05-05 10:05:00,105.06,105.07,104.59,104.79,282354.0,103.3415,103.3513,102.8791,103.0759,282354.0
2020-05-05 10:10:00,104.79,104.9,104.55,104.7,200950.0,103.0759,103.1841,102.8398,102.9873,200950.0
2020-05-05 10:15:00,104.7,105.1,104.65,104.85,283073.0,102.9873,103.3808,102.9382,103.1349,283073.0
2020-05-05 10:20:00,104.87,105.06,104.73,104.75,194099.0,103.1546,103.3415,103.0169,103.0365,194099.0
2020-05-05 10:25:00,104.77,104.84,104.26,104.36,276335.0,103.0562,103.1251,102.5545,102.6529,276335.0
2020-05-05 10:30:00,104.36,104.74,104.31,104.55,236350.0,102.6529,103.0267,102.6037,102.8398,236350.0
2020-05-05 10:35:00,104.56,104.83,104.4,104.56,123704.0,102.8496,103.1152,102.6923,102.8496,123704.0
2020-05-05 10:40:00,104.56,104.67,104.08,104.14,201908.0,102.8496,102.9578,102.3775,102.4365,201908.0
2020-05-05 10:45:00,104.13,104.13,103.53,103.53,231738.0,102.4267,102.4267,101.8365,101.8365,231738.0
2020-05-05 10:50:00,103.55,103.91,103.32,103.37,309769.0,101.8562,102.2103,101.6299,101.6791,309769.0
2020-05-05 10:55:00,103.37,103.87,103.34,103.84,262213.0,101.6791,102.1709,101.6496,102.1414,262213.0
2020-05-05 11:00:00,103.86,104.21,103.8,104.07,277098.0,102.1611,102.5054,102.1021,102.3677,277098.0
2020-05-05 11:05:00,104.03,104.16,103.91,103.97,169095.0,102.3283,102.4562,102.2103,102.2693,169095.0
2020-05-05 11:10:00,103.97,103.97,103.78,103.92,231664.0,102.2693,102.2693,102.0824,102.2201,231664.0
2020-05-05 11:15:00,103.92,103.93,103.63,103.77,251970.0,102.2201,102.2299,101.9349,102.0726,251970.0
2020-05-05 11:20:00,103.78,104.06,103.71,104.01,195650.0,102.0824,102.3578,102.0135,102.3086,195650.0
2020-05-05 11:25:00,104.01,104.06,103.96,104.05,178542.0,102.3086,102.3578,102.2595,102.348,178542.0
2020-05-05 11:30:00,104.06,104.23,104.02,104.08,115704.0,102.3578,102.525,102.3185,102.3775,115704.0
2020-05-05 11:35:00,104.06,104.2,104.03,104.15,107057.0,102.3578,102.4955,102.3283,102.4463,107057.0
2020-05-05 11:40:00,104.17,104.26,103.88,103.99,179651.0,102.466,102.5545,102.1808,102.289,179651.0
2020-05-05 11:45:00,103.98,103.99,103.7,103.77,156420.0,102.2791,102.289,102.0037,102.0726,156420.0
2020-05-05 11:50:00,103.77,103.77,103.41,103.63,178320.0,102.0726,102.0726,101.7185,101.9349,178320.0
2020-05-05 11:55:00,103.63,103.72,103.36,103.53,124800.0,101.9349,102.0234,101.6693,101.8365,124800.0
2020-05-05 12:00:00,103.53,103.64,103.31,103.33,198618.0,101.8365,101.9447,101.6201,101.6398,198618.0
2020-05-05 12:05:00,103.33,103.61,103.3,103.55,129062.0,101.6398,101.9152,101.6102,101.8562,129062.0
2020-05-05 12:10:00,103.56,103.67,103.4,103.49,149102.0,101.866,101.9742,101.7086,101.7971,149102.0
2020-05-05 12:15:00,103.48,103.65,103.38,103.39,252121.0,101.7873,101.9545,101.6889,101.6988,252121.0
2020-05-05 12:20:00,103.39,103.44,103.12,103.16,367708.0,101.6988,101.748,101.4332,101.4725,367708.0
2020-05-05 12:25:00,103.16,103.18,102.62,102.66,400232.0,101.4725,101.4922,100.9414,100.9807,400232.0
2020-05-05 12:30:00,102.67,102.98,102.66,102.83,290699.0,100.9906,101.2955,100.9807,101.1479,290699.0
2020-05-05 12:35:00,102.83,103.11,102.72,103.09,246856.0,101.1479,101.4234,101.0397,101.4037,246856.0
2020-05-05 12:40:00,103.09,103.16,102.98,103.0,195570.0,101.4037,101.4725,101.2955,101.3152,195570.0
2020-05-05 12:45:00,103.01,103.18,102.85,102.87,225806.0,101.325,101.4922,101.1676,101.1873,225806.0
2020-05-05 12:50:00,102.88,102.96,102.68,102.74,165809.0,101.1971,101.2758,101.0004,101.0594,165809.0
2020-05-05 12:55:00,102.76,102.77,102.38,102.45,236625.0,101.0791,101.0889,100.7053,100.7742,236625.0
2020-05-05 13:00:00,102.46,102.57,102.13,102.23,319604.0,100.784,100.8922,100.4594,100.5578,319604.0
2020-05-05 13:05:00,102.23,102.27,101.86,102.0,374246.0,100.5578,100.5971,100.1938,100.3315,374246.0
2020-05-05 13:10:00,102.0,102.02,101.71,101.95,252267.0,100.3315,100.3512,100.0463,100.2823,252267.0
2020-05-05 13:15:00,101.95,102.47,101.94,102.31,213743.0,100.2823,100.7938,100.2725,100.6364,213743.0
2020-05-05 13:20:00,102.32,102.32,101.92,102.01,199866.0,100.6463,100.6463,100.2528,100.3414,199866.0
2020-05-05 13:25:00,102.01,102.21,101.9,102.07,204978.0,100.3414,100.5381,100.2332,100.4004,204978.0
2020-05-05 13:30:00,102.08,102.24,102.05,102.17,137634.0,100.4102,100.5676,100.3807,100.4987,137634.0
2020-05-05 13:35:00,102.19,102.26,101.96,102.1,192462.0,100.5184,100.5873,100.2922,100.4299,192462.0
2020-05-05 13:40:00,102.1,102.15,101.87,101.91,130550.0,100.4299,100.4791,100.2036,100.243,130550.0
2020-05-05 13:45:00,101.9,102.04,101.75,101.98,166214.0,100.2332,100.3709,100.0856,100.3118,166214.0
2020-05-05 13:50:00,101.99,102.04,101.93,101.94,112809.0,100.3217,100.3709,100.2627,100.2725,112809.0
2020-05-05 13:55:00,101.94,102.03,101.94,101.98,123630.0,100.2725,100.361,100.2725,100.3118,123630.0
2020-05-05 14:00:00,101.98,102.01,101.81,101.98,150384.0,100.3118,100.3414,100.1446,100.3118,150384.0
2020-05-05 14:05:00,101.98,101.99,101.8,101.85,157611.0,100.3118,100.3217,100.1348,100.184,157611.0
2020-05-05 14:10:00,101.86,101.89,101.73,101.83,179984.0,100.1938,100.2233,100.0659,100.1643,179984.0
2020-05-05 14:15:00,101.82,101.87,101.6,101.61,242877.0,100.1545,100.2036,99.9381,99.9479,242877.0
2020-05-05 14:20:00,101.62,101.68,101.5,101.64,212542.0,99.9577,100.0167,99.8397,99.9774,212542.0
2020-05-05 14:25:00,101.64,101.99,101.63,101.81,264634.0,99.9774,100.3217,99.9676,100.1446,264634.0
2020-05-05 14:30:00,101.81,101.99,101.77,101.83,136928.0,100.1446,100.3217,100.1053,100.1643,136928.0
2020-05-05 14:35:00,101.83,101.89,101.56,101.59,157135.0,100.1643,100.2233,99.8987,99.9282,157135.0
2020-05-05 14:40:00,101.59,101.68,101.41,101.45,313158.0,99.9282,100.0167,99.7512,99.7905,313158.0
2020-05-05 14:45:00,101.45,101.62,101.33,101.58,280037.0,99.7905,99.9577,99.6725,99.9184,280037.0
2020-05-05 14:50:00,101.57,101.72,101.41,101.41,251437.0,99.9085,100.0561,99.7512,99.7512,251437.0
2020-05-05 14:55:00,101.41,101.68,101.36,101.61,234842.0,99.7512,100.0167,99.702,99.9479,234842.0
2020-05-05 15:00:00,101.61,101.73,101.42,101.43,232774.0,99.9479,100.0659,99.761,99.7708,232774.0
2020-05-05 15:05:00,101.43,101.6,101.36,101.59,195452.0,99.7708,99.9381,99.702,99.9282,195452.0
2020-05-05 15:10:00,101.59,101.8,101.52,101.72,226866.0,99.9282,100.1348,99.8594,100.0561,226866.0
2020-05-05 15:15:00,101.71,101.72,101.37,101.48,308005.0,100.0463,100.0561,99.7118,99.82,308005.0
2020-05-05 15:20:00,101.49,101.8,101.47,101.79,208129.0,99.8299,100.1348,99.8102,100.125,208129.0
2020-05-05 15:25:00,101.79,101.93,101.54,101.65,254292.0,100.125,100.2627,99.879,99.9872,254292.0
2020-05-05 15:30:00,101.64,101.68,101.23,101.25,266419.0,99.9774,100.0167,99.5741,99.5938,266419.0
2020-05-05 15:35:00,101.25,101.45,101.04,101.07,301191.0,99.5938,99.7905,99.3872,99.4167,301191.0
2020-05-05 15:40:00,101.06,101.18,100.9,101.18,530452.0,99.4069,99.5249,99.2495,99.5249,530452.0
2020-05-05 15:45:00,101.18,101.4,101.01,101.05,367047.0,99.5249,99.7413,99.3577,99.3971,367047.0
2020-05-05 15:50:00,101.05,101.72,101.02,101.67,540833.0,99.3971,100.0561,99.3675,100.0069,540833.0
2020-05-05 15:55:00,101.67,101.68,101.07,101.22,694502.0,100.0069,100.0167,99.4167,99.5643,694502.0
2020-05-06 09:30:00,101.43,101.55,99.25,99.34,2903769.0,99.7708,99.8889,97.6265,97.715,2903769.0
2020-05-06 09:35:00,99.33,101.33,98.95,100.99,1975055.0,97.7052,99.6725,97.3314,99.338,1975055.0
2020-05-06 09:40:00,101.0,102.94,100.85,101.73,1814185.0,99.3479,101.2561,99.2003,100.0659,1814185.0
2020-05-06 09:45:00,101.73,102.65,101.45,102.23,1059117.0,100.0659,100.9709,99.7905,100.5578,1059117.0
2020-05-06 09:50:00,102.18,102.6,101.88,102.07,926100.0,100.5086,100.9217,100.2135,100.4004,926100.0
2020-05-06 09:55:00,102.1,102.73,101.96,102.53,1050806.0,100.4299,101.0496,100.2922,100.8528,1050806.0
2020-05-06 10:00:00,102.53,103.21,102.27,102.76,1197407.0,100.8528,101.5217,100.5971,101.0791,1197407.0
2020-05-06 10:05:00,102.75,103.15,102.15,102.36,1098936.0,101.0692,101.4627,100.4791,100.6856,1098936.0
2020-05-06 10:10:00,102.36,102.64,102.0,102.61,913567.0,100.6856,100.961,100.3315,100.9315,913567.0
2020-05-06 10:15:00,102.63,103.34,102.49,103.13,716339.0,100.9512,101.6496,100.8135,101.443,716339.0
2020-05-06 10:20:00,103.13,103.39,102.86,103.26,671654.0,101.443,101.6988,101.1774,101.5709,671654.0
2020-05-06 10:25:00,103.26,104.3,103.19,104.1,902975.0,101.5709,102.5939,101.502,102.3972,902975.0
2020-05-06 10:30:00,104.08,104.42,103.91,104.29,746612.0,102.3775,102.7119,102.2103,102.5841,746612.0
2020-05-06 10:35:00,104.28,105.14,104.14,104.25,1284779.0,102.5742,103.4202,102.4365,102.5447,1284779.0
2020-05-06 10:40:00,104.23,105.03,104.21,104.78,595647.0,102.525,103.312,102.5054,103.066,595647.0
2020-05-06 10:45:00,104.8,105.27,104.12,104.32,709703.0,103.0857,103.548,102.4168,102.6136,709703.0
2020-05-06 10:50:00,104.29,104.29,103.6,103.82,686607.0,102.5841,102.5841,101.9053,102.1217,686607.0
2020-05-06 10:55:00,103.84,104.35,103.48,103.5,541058.0,102.1414,102.6431,101.7873,101.807,541058.0
2020-05-06 11:00:00,103.5,103.78,103.3,103.41,507256.0,101.807,102.0824,101.6102,101.7185,507256.0
2020-05-06 11:05:00,103.45,103.99,103.2,103.87,644612.0,101.7578,102.289,101.5119,102.1709,644612.0
2020-05-06 11:10:00,103.88,103.91,103.21,103.45,349913.0,102.1808,102.2103,101.5217,101.7578,349913.0
2020-05-06 11:15:00,103.44,103.72,103.35,103.53,287629.0,101.748,102.0234,101.6594,101.8365,287629.0
2020-05-06 11:20:00,103.54,103.61,102.72,102.78,467926.0,101.8463,101.9152,101.0397,101.0988,467926.0
2020-05-06 11:25:00,102.75,103.55,102.75,103.43,375598.0,101.0692,101.8562,101.0692,101.7381,375598.0
2020-05-06 11:30:00,103.43,103.54,102.9,103.29,480631.0,101.7381,101.8463,101.2168,101.6004,480631.0
2020-05-06 11:35:00,103.29,103.29,102.87,103.01,428591.0,101.6004,101.6004,101.1873,101.325,428591.0
2020-05-06 11:40:00,103.02,103.08,102.19,102.21,511096.0,101.3348,101.3938,100.5184,100.5381,511096.0
2020-05-06 11:45:00,102.21,102.43,101.99,102.11,753481.0,100.5381,100.7545,100.3217,100.4397,753481.0
2020-05-06 11:50:00,102.09,102.25,101.8,102.03,574011.0,100.42,100.5774,100.1348,100.361,574011.0
2020-05-06 11:55:00,102.01,102.14,101.71,101.72,523960.0,100.3414,100.4692,100.0463,100.0561,523960.0
2020-05-06 12:00:00,101.71,102.05,101.6,101.93,441642.0,100.0463,100.3807,99.9381,100.2627,441642.0
2020-05-06 12:05:00,101.93,102.2,101.01,101.03,844183.0,100.2627,100.5282,99.3577,99.3774,844183.0
2020-05-06 12:10:00,101.03,101.71,101.01,101.18,884085.0,99.3774,100.0463,99.3577,99.5249,884085.0
2020-05-06 12:15:00,101.16,101.91,101.15,101.89,494566.0,99.5053,100.243,99.4954,100.2233,494566.0
2020-05-06 12:20:00,101.91,101.91,101.42,101.47,350677.0,100.243,100.243,99.761,99.8102,350677.0
2020-05-06 12:25:00,101.48,101.85,101.31,101.43,412961.0,99.82,100.184,99.6528,99.7708,412961.0
2020-05-06 12:30:00,101.43,101.66,101.31,101.38,298272.0,99.7708,99.9971,99.6528,99.7217,298272.0
2020-05-06 12:35:00,101.38,101.4,100.88,101.21,577981.0,99.7217,99.7413,99.2298,99.5544,577981.0
2020-05-06 12:40:00,101.2,101.26,100.86,101.19,436719.0,99.5446,99.6036,99.2102,99.5348,436719.0
2020-05-06 12:45:00,101.19,101.66,101.18,101.3,486347.0,99.5348,99.9971,99.5249,99.643,486347.0
2020-05-06 12:50:00,101.32,101.94,101.26,101.67,429848.0,99.6626,100.2725,99.6036,100.0069,429848.0
2020-05-06 12:55:00,101.66,101.73,101.16,101.32,414260.0,99.9971,100.0659,99.5053,99.6626,414260.0
2020-05-06 13:00:00,101.32,101.42,100.89,101.25,461668.0,99.6626,99.761,99.2397,99.5938,461668.0
2020-05-06 13:05:00,101.24,101.24,100.69,100.87,506434.0,99.5839,99.5839,99.0429,99.22,506434.0
2020-05-06 13:10:00,100.87,101.21,100.79,101.03,313570.0,99.22,99.5544,99.1413,99.3774,313570.0
2020-05-06 13:15:00,101.03,101.36,100.91,101.3,295805.0,99.3774,99.702,99.2593,99.643,295805.0
2020-05-06 13:20:00,101.28,101.43,100.9,101.05,350021.0,99.6233,99.7708,99.2495,99.3971,350021.0
2020-05-06 13:25:00,101.05,101.39,101.02,101.28,259898.0,99.3971,99.7315,99.3675,99.6233,259898.0
2020-05-06 13:30:00,101.29,101.44,101.12,101.2,254723.0,99.6331,99.7807,99.4659,99.5446,254723.0
2020-05-06 13:35:00,101.21,101.39,101.17,101.3,124131.0,99.5544,99.7315,99.5151,99.643,124131.0
2020-05-06 13:40:00,101.29,101.3,100.94,101.21,310821.0,99.6331,99.643,99.2889,99.5544,310821.0
2020-05-06 13:45:00,101.24,101.45,101.18,101.36,285478.0,99.5839,99.7905,99.5249,99.702,285478.0
2020-05-06 13:50:00,101.39,101.86,101.36,101.76,365507.0,99.7315,100.1938,99.702,100.0954,365507.0
2020-05-06 13:55:00,101.76,101.78,101.16,101.2,329384.0,100.0954,100.1151,99.5053,99.5446,329384.0
2020-05-06 14:00:00,101.18,101.21,100.95,101.11,323900.0,99.5249,99.5544,99.2987,99.4561,323900.0
2020-05-06 14:05:00,101.11,101.35,101.05,101.27,285073.0,99.4561,99.6921,99.3971,99.6135,285073.0
2020-05-06 14:10:00,101.27,101.32,100.96,101.16,285829.0,99.6135,99.6626,99.3085,99.5053,285829.0
2020-05-06 14:15:00,101.19,101.52,101.18,101.34,232610.0,99.5348,99.8594,99.5249,99.6823,232610.0
2020-05-06 14:20:00,101.33,101.4,101.14,101.29,168568.0,99.6725,99.7413,99.4856,99.6331,168568.0
2020-05-06 14:25:00,101.29,101.29,101.02,101.09,264456.0,99.6331,99.6331,99.3675,99.4364,264456.0
2020-05-06 14:30:00,101.1,101.23,100.99,101.17,265835.0,99.4462,99.5741,99.338,99.5151,265835.0
2020-05-06 14:35:00,101.17,101.4,101.05,101.36,193505.0,99.5151,99.7413,99.3971,99.702,193505.0
2020-05-06 14:40:00,101.36,101.61,101.18,101.57,204119.0,99.702,99.9479,99.5249,99.9085,204119.0
2020-05-06 14:45:00,101.57,101.63,101.42,101.51,147517.0,99.9085,99.9676,99.761,99.8495,147517.0
2020-05-06 14:50:00,101.52,101.61,101.45,101.59,164785.0,99.8594,99.9479,99.7905,99.9282,164785.0
2020-05-06 14:55:00,101.59,101.79,101.51,101.59,285469.0,99.9282,100.125,99.8495,99.9282,285469.0
2020-05-06 15:00:00,101.59,101.7,101.31,101.43,221891.0,99.9282,100.0364,99.6528,99.7708,221891.0
2020-05-06 15:05:00,101.45,101.8,101.41,101.56,333937.0,99.7905,100.1348,99.7512,99.8987,333937.0
2020-05-06 15:10:00,101.53,101.63,101.15,101.25,344848.0,99.8692,99.9676,99.4954,99.5938,344848.0
2020-05-06 15:15:00,101.26,101.8,101.23,101.8,418389.0,99.6036,100.1348,99.5741,100.1348,418389.0
2020-05-06 15:20:00,101.79,102.2,101.63,101.69,604324.0,100.125,100.5282,99.9676,100.0266,604324.0
2020-05-06 15:25:00,101.7,101.87,101.63,101.79,296601.0,100.0364,100.2036,99.9676,100.125,296601.0
2020-05-06 15:30:00,101.78,101.78,100.99,101.0,612998.0,100.1151,100.1151,99.338,99.3479,612998.0
2020-05-06 15:35:00,101.0,101.15,100.75,101.09,534784.0,99.3479,99.4954,99.102,99.4364,534784.0
2020-05-06 15:40:00,101.09,101.35,100.85,101.33,366661.0,99.4364,99.6921,99.2003,99.6725,366661.0
2020-05-06 15:45:00,101.32,101.34,100.73,100.76,426063.0,99.6626,99.6823,99.0823,99.1118,426063.0
2020-05-06 15:50:00,100.77,101.04,100.55,100.93,646315.0,99.1216,99.3872,98.9052,99.279,646315.0
2020-05-06 15:55:00,100.94,101.08,100.81,100.93,751176.0,99.2889,99.4266,99.161,99.279,751176.0
2020-05-07 09:30:00,101.85,102.82,101.83,102.76,793250.0,100.184,101.1381,100.1643,101.0791,793250.0
2020-05-07 09:35:00,102.76,103.29,102.67,102.99,431303.0,101.0791,101.6004,100.9906,101.3053,431303.0
2020-05-07 09:40:00,102.96,103.15,102.73,102.85,393893.0,101.2758,101.4627,101.0496,101.1676,393893.0
2020-05-07 09:45:00,102.84,103.78,102.78,103.58,400716.0,101.1578,102.0824,101.0988,101.8857,400716.0
2020-05-07 09:50:00,103.6,103.87,103.47,103.87,379184.0,101.9053,102.1709,101.7775,102.1709,379184.0
2020-05-07 09:55:00,103.88,104.09,103.58,103.9,352857.0,102.1808,102.3873,101.8857,102.2004,352857.0
2020-05-07 10:00:00,103.9,104.05,103.66,103.71,268130.0,102.2004,102.348,101.9644,102.0135,268130.0
2020-05-07 10:05:00,103.71,103.77,103.32,103.59,240723.0,102.0135,102.0726,101.6299,101.8955,240723.0
2020-05-07 10:10:00,103.59,103.59,103.19,103.45,177073.0,101.8955,101.8955,101.502,101.7578,177073.0
2020-05-07 10:15:00,103.44,103.64,103.31,103.61,181724.0,101.748,101.9447,101.6201,101.9152,181724.0
2020-05-07 10:20:00,103.61,103.7,103.45,103.63,185517.0,101.9152,102.0037,101.7578,101.9349,185517.0
2020-05-07 10:25:00,103.61,104.07,103.57,103.93,280508.0,101.9152,102.3677,101.8758,102.2299,280508.0
2020-05-07 10:30:00,103.93,104.14,103.86,103.89,220699.0,102.2299,102.4365,102.1611,102.1906,220699.0
2020-05-07 10:35:00,103.87,104.12,103.68,103.99,227483.0,102.1709,102.4168,101.984,102.289,227483.0
2020-05-07 10:40:00,104.0,104.44,104.0,104.39,228492.0,102.2988,102.7316,102.2988,102.6824,228492.0
2020-05-07 10:45:00,104.38,104.47,103.9,103.97,200180.0,102.6726,102.7611,102.2004,102.2693,200180.0
2020-05-07 10:50:00,103.95,104.18,103.92,103.95,194551.0,102.2496,102.4759,102.2201,102.2496,194551.0
2020-05-07 10:55:00,103.96,104.06,103.67,103.75,198163.0,102.2595,102.3578,101.9742,102.0529,198163.0
2020-05-07 11:00:00,103.76,104.22,103.75,104.09,183620.0,102.0627,102.5152,102.0529,102.3873,183620.0
2020-05-07 11:05:00,104.08,104.14,103.92,104.04,143368.0,102.3775,102.4365,102.2201,102.3381,143368.0
2020-05-07 11:10:00,104.04,104.32,104.02,104.26,116652.0,102.3381,102.6136,102.3185,102.5545,116652.0
2020-05-07 11:15:00,104.26,104.42,104.16,104.36,140645.0,102.5545,102.7119,102.4562,102.6529,140645.0
2020-05-07 11:20:00,104.36,104.4,104.09,104.17,111923.0,102.6529,102.6923,102.3873,102.466,111923.0
2020-05-07 11:25:00,104.14,104.27,104.1,104.26,125826.0,102.4365,102.5644,102.3972,102.5545,125826.0
2020-05-07 11:30:00,104.24,104.36,104.15,104.3,140574.0,102.5349,102.6529,102.4463,102.5939,140574.0
2020-05-07 11:35:00,104.28,104.4,103.97,104.04,104799.0,102.5742,102.6923,102.2693,102.3381,104799.0
2020-05-07 11:40:00,104.04,104.58,104.02,104.56,178782.0,102.3381,102.8693,102.3185,102.8496,178782.0
2020-05-07 11:45:00,104.58,104.63,104.15,104.24,188513.0,102.8693,102.9185,102.4463,102.5349,188513.0
2020-05-07 11:50:00,104.25,104.27,104.08,104.22,100486.0,102.5447,102.5644,102.3775,102.5152,100486.0
2020-05-07 11:55:00,104.23,104.36,104.14,104.22,106067.0,102.525,102.6529,102.4365,102.5152,106067.0
2020-05-07 12:00:00,104.22,104.35,104.13,104.2,118502.0,102.5152,102.6431,102.4267,102.4955,118502.0
2020-05-07 12:05:00,104.19,104.38,104.19,104.2,109463.0,102.4857,102.6726,102.4857,102.4955,109463.0
2020-05-07 12:10:00,104.2,104.52,104.18,104.49,141762.0,102.4955,102.8103,102.4759,102.7808,141762.0
2020-05-07 12:15:00,104.49,104.6,104.42,104.58,119935.0,102.7808,102.889,102.7119,102.8693,119935.0
2020-05-07 12:20:00,104.59,104.8,104.5,104.71,230218.0,102.8791,103.0857,102.7906,102.9972,230218.0
2020-05-07 12:25:00,104.71,104.81,104.54,104.63,125840.0,102.9972,103.0955,102.83,102.9185,125840.0
2020-05-07 12:30:00,104.62,104.87,104.62,104.87,152590.0,102.9087,103.1546,102.9087,103.1546,152590.0
2020-05-07 12:35:00,104.88,104.97,104.56,104.56,196621.0,103.1644,103.2529,102.8496,102.8496,196621.0
2020-05-07 12:40:00,104.56,104.64,104.38,104.4,131457.0,102.8496,102.9283,102.6726,102.6923,131457.0
2020-05-07 12:45:00,104.4,104.52,104.32,104.42,104102.0,102.6923,102.8103,102.6136,102.7119,104102.0
2020-05-07 12:50:00,104.41,104.49,104.38,104.44,152632.0,102.7021,102.7808,102.6726,102.7316,152632.0
2020-05-07 12:55:00,104.44,104.85,104.43,104.83,161810.0,102.7316,103.1349,102.7218,103.1152,161810.0
2020-05-07 13:00:00,104.83,104.94,104.78,104.81,153710.0,103.1152,103.2234,103.066,103.0955,153710.0
2020-05-07 13:05:00,104.82,104.84,104.57,104.65,99873.0,103.1054,103.1251,102.8595,102.9382,99873.0
2020-05-07 13:10:00,104.65,104.92,104.64,104.82,89768.0,102.9382,103.2038,102.9283,103.1054,89768.0
2020-05-07 13:15:00,104.8,104.84,104.6,104.73,118794.0,103.0857,103.1251,102.889,103.0169,118794.0
2020-05-07 13:20:00,104.73,104.79,104.23,104.25,116520.0,103.0169,103.0759,102.525,102.5447,116520.0
2020-05-07 13:25:00,104.27,104.44,104.2,104.24,134067.0,102.5644,102.7316,102.4955,102.5349,134067.0
2020-05-07 13:30:00,104.27,104.47,104.24,104.46,88408.0,102.5644,102.7611,102.5349,102.7513,88408.0
2020-05-07 13:35:00,104.44,104.49,104.21,104.37,148379.0,102.7316,102.7808,102.5054,102.6627,148379.0
2020-05-07 13:40:00,104.37,104.57,104.35,104.57,79520.0,102.6627,102.8595,102.6431,102.8595,79520.0
2020-05-07 13:45:00,104.56,104.73,104.49,104.6,88427.0,102.8496,103.0169,102.7808,102.889,88427.0
2020-05-07 13:50:00,104.62,104.65,104.43,104.6,94193.0,102.9087,102.9382,102.7218,102.889,94193.0
2020-05-07 13:55:00,104.6,104.85,104.57,104.79,79794.0,102.889,103.1349,102.8595,103.0759,79794.0
2020-05-07 14:00:00,104.78,104.79,104.52,104.58,124141.0,103.066,103.0759,102.8103,102.8693,124141.0
2020-05-07 14:05:00,104.59,104.68,104.46,104.55,143010.0,102.8791,102.9677,102.7513,102.8398,143010.0
2020-05-07 14:10:00,104.54,104.69,104.5,104.57,97636.0,102.83,102.9775,102.7906,102.8595,97636.0
2020-05-07 14:15:00,104.58,104.64,104.54,104.57,112861.0,102.8693,102.9283,102.83,102.8595,112861.0
2020-05-07 14:20:00,104.57,104.59,104.16,104.21,163015.0,102.8595,102.8791,102.4562,102.5054,163015.0
2020-05-07 14:25:00,104.22,104.48,104.22,104.4,204623.0,102.5152,102.7709,102.5152,102.6923,204623.0
2020-05-07 14:30:00,104.39,104.48,104.31,104.31,156910.0,102.6824,102.7709,102.6037,102.6037,156910.0
2020-05-07 14:35:00,104.3,104.44,104.21,104.31,167201.0,102.5939,102.7316,102.5054,102.6037,167201.0
2020-05-07 14:40:00,104.31,104.47,104.2,104.27,245397.0,102.6037,102.7611,102.4955,102.5644,245397.0
2020-05-07 14:45:00,104.28,104.45,104.02,104.14,516354.0,102.5742,102.7414,102.3185,102.4365,516354.0
2020-05-07 14:50:00,104.14,104.34,103.92,104.1,149817.0,102.4365,102.6332,102.2201,102.3972,149817.0
2020-05-07 14:55:00,104.09,104.17,103.95,104.15,157777.0,102.3873,102.466,102.2496,102.4463,157777.0
2020-05-07 15:00:00,104.15,104.22,103.96,104.07,338311.0,102.4463,102.5152,102.2595,102.3677,338311.0
2020-05-07 15:05:00,104.07,104.43,104.06,104.42,171286.0,102.3677,102.7218,102.3578,102.7119,171286.0
2020-05-07 15:10:00,104.43,104.55,104.33,104.45,239265.0,102.7218,102.8398,102.6234,102.7414,239265.0
2020-05-07 15:15:00,104.44,104.5,104.12,104.36,276090.0,102.7316,102.7906,102.4168,102.6529,276090.0
2020-05-07 15:20:00,104.35,104.64,104.3,104.49,213946.0,102.6431,102.9283,102.5939,102.7808,213946.0
2020-05-07 15:25:00,104.49,104.63,104.43,104.62,145058.0,102.7808,102.9185,102.7218,102.9087,145058.0
2020-05-07 15:30:00,104.62,104.79,104.48,104.78,189951.0,102.9087,103.0759,102.7709,103.066,189951.0
2020-05-07 15:35:00,104.77,104.86,104.69,104.81,192655.0,103.0562,103.1447,102.9775,103.0955,192655.0
2020-05-07 15:40:00,104.82,105.16,104.77,105.03,498618.0,103.1054,103.4398,103.0562,103.312,498618.0
2020-05-07 15:45:00,105.04,105.22,104.9,104.9,367935.0,103.3218,103.4988,103.1841,103.1841,367935.0
2020-05-07 15:50:00,104.92,105.48,104.91,105.43,535155.0,103.2038,103.7546,103.1939,103.7054,535155.0
2020-05-07 15:55:00,105.42,105.61,105.21,105.57,940185.0,103.6956,103.8825,103.489,103.8431,940185.0
2020-05-08 09:30:00,109.05,109.14,107.71,108.32,1412616.0,107.2662,107.3547,105.9481,106.5481,1412616.0
2020-05-08 09:35:00,108.31,108.33,106.92,107.04,798733.0,106.5383,106.558,105.171,105.2891,798733.0
2020-05-08 09:40:00,107.04,107.7,106.63,107.48,949984.0,105.2891,105.9383,104.8858,105.7219,949984.0
2020-05-08 09:45:00,107.5,108.1,107.22,108.01,600792.0,105.7415,106.3317,105.4661,106.2432,600792.0
2020-05-08 09:50:00,108.01,108.47,107.92,108.43,739290.0,106.2432,106.6957,106.1547,106.6563,739290.0
2020-05-08 09:55:00,108.44,108.75,107.87,108.05,759275.0,106.6662,106.9711,106.1055,106.2826,759275.0
2020-05-08 10:00:00,108.06,108.3,107.58,107.82,544433.0,106.2924,106.5285,105.8202,106.0563,544433.0
2020-05-08 10:05:00,107.84,108.18,107.78,107.95,373832.0,106.076,106.4104,106.017,106.1842,373832.0
2020-05-08 10:10:00,107.96,108.22,107.77,107.89,367078.0,106.194,106.4498,106.0071,106.1252,367078.0
2020-05-08 10:15:00,107.89,108.01,107.62,107.91,272153.0,106.1252,106.2432,105.8596,106.1448,272153.0
2020-05-08 10:20:00,107.91,107.93,107.76,107.8,203087.0,106.1448,106.1645,105.9973,106.0366,203087.0
2020-05-08 10:25:00,107.79,108.36,107.78,108.17,337127.0,106.0268,106.5875,106.017,106.4006,337127.0
2020-05-08 10:30:00,108.17,108.24,107.91,108.02,232408.0,106.4006,106.4694,106.1448,106.253,232408.0
2020-05-08 10:35:00,108.02,108.06,107.84,107.95,225688.0,106.253,106.2924,106.076,106.1842,225688.0
2020-05-08 10:40:00,107.95,107.99,107.37,107.45,233851.0,106.1842,106.2235,105.6137,105.6924,233851.0
2020-05-08 10:45:00,107.45,107.63,107.4,107.48,267537.0,105.6924,105.8694,105.6432,105.7219,267537.0
2020-05-08 10:50:00,107.48,107.5,106.96,107.01,309495.0,105.7219,105.7415,105.2104,105.2596,309495.0
2020-05-08 10:55:00,107.01,107.25,106.88,107.25,311287.0,105.2596,105.4956,105.1317,105.4956,311287.0
2020-05-08 11:00:00,107.26,107.4,107.08,107.16,233191.0,105.5055,105.6432,105.3284,105.4071,233191.0
2020-05-08 11:05:00,107.17,107.58,107.17,107.47,225602.0,105.4169,105.8202,105.4169,105.712,225602.0
2020-05-08 11:10:00,107.48,107.83,107.47,107.75,213145.0,105.7219,106.0661,105.712,105.9875,213145.0
2020-05-08 11:15:00,107.75,107.81,107.46,107.48,173185.0,105.9875,106.0465,105.7022,105.7219,173185.0
2020-05-08 11:20:00,107.48,107.62,107.3,107.61,164869.0,105.7219,105.8596,105.5448,105.8497,164869.0
2020-05-08 11:25:00,107.62,107.72,107.42,107.72,141208.0,105.8596,105.9579,105.6629,105.9579,141208.0
2020-05-08 11:30:00,107.7,107.88,107.67,107.75,178713.0,105.9383,106.1153,105.9088,105.9875,178713.0
2020-05-08 11:35:00,107.76,108.02,107.75,108.02,205425.0,105.9973,106.253,105.9875,106.253,205425.0
2020-05-08 11:40:00,108.01,108.18,107.9,108.02,294459.0,106.2432,106.4104,106.135,106.253,294459.0
2020-05-08 11:45:00,108.03,108.3,107.98,108.15,274010.0,106.2629,106.5285,106.2137,106.3809,274010.0
2020-05-08 11:50:00,108.14,108.17,107.92,108.08,168070.0,106.3711,106.4006,106.1547,106.3121,168070.0
2020-05-08 11:55:00,108.06,108.09,107.95,108.03,102648.0,106.2924,106.3219,106.1842,106.2629,102648.0
2020-05-08 12:00:00,108.04,108.13,107.96,108.0,146879.0,106.2727,106.3612,106.194,106.2334,146879.0
2020-05-08 12:05:00,107.99,108.05,107.87,107.91,112737.0,106.2235,106.2826,106.1055,106.1448,112737.0
2020-05-08 12:10:00,107.9,108.02,107.87,107.95,110517.0,106.135,106.253,106.1055,106.1842,110517.0
2020-05-08 12:15:00,107.93,108.03,107.85,108.01,116304.0,106.1645,106.2629,106.0858,106.2432,116304.0
2020-05-08 12:20:00,108.01,108.07,107.93,107.94,104186.0,106.2432,106.3022,106.1645,106.1744,104186.0
2020-05-08 12:25:00,107.93,108.04,107.88,108.02,135496.0,106.1645,106.2727,106.1153,106.253,135496.0
2020-05-08 12:30:00,108.02,108.12,107.98,108.06,165435.0,106.253,106.3514,106.2137,106.2924,165435.0
2020-05-08 12:35:00,108.06,108.17,107.99,108.05,140410.0,106.2924,106.4006,106.2235,106.2826,140410.0
2020-05-08 12:40:00,108.07,108.09,107.94,108.06,136714.0,106.3022,106.3219,106.1744,106.2924,136714.0
2020-05-08 12:45:00,108.06,108.14,108.0,108.02,198200.0,106.2924,106.3711,106.2334,106.253,198200.0
2020-05-08 12:50:00,108.03,108.18,107.92,108.13,230352.0,106.2629,106.4104,106.1547,106.3612,230352.0
2020-05-08 12:55:00,108.14,108.19,108.04,108.09,137823.0,106.3711,106.4203,106.2727,106.3219,137823.0
2020-05-08 13:00:00,108.09,108.23,108.09,108.2,113695.0,106.3219,106.4596,106.3219,106.4301,113695.0
2020-05-08 13:05:00,108.21,108.25,108.1,108.12,151578.0,106.4399,106.4793,106.3317,106.3514,151578.0
2020-05-08 13:10:00,108.13,108.18,108.04,108.09,106000.0,106.3612,106.4104,106.2727,106.3219,106000.0
2020-05-08 13:15:00,108.08,108.1,108.02,108.06,100240.0,106.3121,106.3317,106.253,106.2924,100240.0
2020-05-08 13:20:00,108.05,108.14,108.0,108.01,124716.0,106.2826,106.3711,106.2334,106.2432,124716.0
2020-05-08 13:25:00,108.02,108.09,107.95,108.07,117214.0,106.253,106.3219,106.1842,106.3022,117214.0
2020-05-08 13:30:00,108.06,108.14,108.0,108.07,86552.0,106.2924,106.3711,106.2334,106.3022,86552.0
2020-05-08 13:35:00,108.06,108.07,107.93,108.02,129201.0,106.2924,106.3022,106.1645,106.253,129201.0
2020-05-08 13:40:00,108.01,108.06,107.97,108.02,123127.0,106.2432,106.2924,106.2039,106.253,123127.0
2020-05-08 13:45:00,108.02,108.05,107.8,107.92,145607.0,106.253,106.2826,106.0366,106.1547,145607.0
2020-05-08 13:50:00,107.92,107.92,107.65,107.76,166039.0,106.1547,106.1547,105.8891,105.9973,166039.0
2020-05-08 13:55:00,107.76,107.83,107.61,107.75,90883.0,105.9973,106.0661,105.8497,105.9875,90883.0
2020-05-08 14:00:00,107.73,107.77,107.59,107.6,90960.0,105.9678,106.0071,105.8301,105.8399,90960.0
2020-05-08 14:05:00,107.61,107.68,107.48,107.51,149103.0,105.8497,105.9186,105.7219,105.7514,149103.0
2020-05-08 14:10:00,107.52,107.7,107.49,107.65,123005.0,105.7612,105.9383,105.7317,105.8891,123005.0
2020-05-08 14:15:00,107.66,107.78,107.66,107.69,118735.0,105.8989,106.017,105.8989,105.9284,118735.0
2020-05-08 14:20:00,107.69,107.78,107.65,107.78,78933.0,105.9284,106.017,105.8891,106.017,78933.0
2020-05-08 14:25:00,107.77,107.91,107.76,107.87,119715.0,106.0071,106.1448,105.9973,106.1055,119715.0
2020-05-08 14:30:00,107.87,108.0,107.86,107.9,75081.0,106.1055,106.2334,106.0957,106.135,75081.0
2020-05-08 14:35:00,107.91,107.92,107.63,107.73,89669.0,106.1448,106.1547,105.8694,105.9678,89669.0
2020-05-08 14:40:00,107.73,107.96,107.71,107.96,104281.0,105.9678,106.194,105.9481,106.194,104281.0
2020-05-08 14:45:00,107.95,108.13,107.92,108.07,130444.0,106.1842,106.3612,106.1547,106.3022,130444.0
2020-05-08 14:50:00,108.08,108.09,107.98,108.02,128273.0,106.3121,106.3219,106.2137,106.253,128273.0
2020-05-08 14:55:00,108.02,108.12,107.97,108.08,139166.0,106.253,106.3514,106.2039,106.3121,139166.0
2020-05-08 15:00:00,108.08,108.35,108.03,108.31,215462.0,106.3121,106.5776,106.2629,106.5383,215462.0
2020-05-08 15:05:00,108.31,108.33,108.13,108.29,127331.0,106.5383,106.558,106.3612,106.5186,127331.0
2020-05-08 15:10:00,108.26,108.4,108.21,108.28,141850.0,106.4891,106.6268,106.4399,106.5088,141850.0
2020-05-08 15:15:00,108.29,108.39,108.21,108.34,169218.0,106.5186,106.617,106.4399,106.5678,169218.0
2020-05-08 15:20:00,108.35,108.5,108.33,108.41,193423.0,106.5776,106.7252,106.558,106.6367,193423.0
2020-05-08 15:25:00,108.41,108.65,108.41,108.65,193844.0,106.6367,106.8727,106.6367,106.8727,193844.0
2020-05-08 15:30:00,108.65,108.95,108.58,108.9,335802.0,106.8727,107.1678,106.8039,107.1186,335802.0
2020-05-08 15:35:00,108.9,109.0,108.87,109.0,371380.0,107.1186,107.217,107.0891,107.217,371380.0
2020-05-08 15:40:00,109.0,109.12,108.86,108.87,378687.0,107.217,107.335,107.0793,107.0891,378687.0
2020-05-08 15:45:00,108.87,108.98,108.76,108.95,337543.0,107.0891,107.1973,106.9809,107.1678,337543.0
2020-05-08 15:50:00,108.94,109.15,108.91,109.07,518623.0,107.158,107.3646,107.1285,107.2859,518623.0
2020-05-08 15:55:00,109.06,109.18,109.02,109.11,588123.0,107.276,107.3941,107.2367,107.3252,588123.0
2020-05-11 09:30:00,108.4,108.48,107.52,108.13,1179384.0,106.6268,106.7055,105.7612,106.3612,1179384.0
2020-05-11 09:35:00,108.13,108.43,107.88,107.96,352780.0,106.3612,106.6563,106.1153,106.194,352780.0
2020-05-11 09:40:00,107.95,107.96,107.33,107.54,405458.0,106.1842,106.194,105.5743,105.7809,405458.0
2020-05-11 09:45:00,107.55,107.97,107.53,107.9,357130.0,105.7907,106.2039,105.7711,106.135,357130.0
2020-05-11 09:50:00,107.92,108.18,107.58,107.63,340459.0,106.1547,106.4104,105.8202,105.8694,340459.0
2020-05-11 09:55:00,107.62,107.69,107.39,107.5,285489.0,105.8596,105.9284,105.6333,105.7415,285489.0
2020-05-11 10:00:00,107.5,107.55,107.26,107.3,282593.0,105.7415,105.7907,105.5055,105.5448,282593.0
2020-05-11 10:05:00,107.3,107.48,106.92,107.18,396639.0,105.5448,105.7219,105.171,105.4268,396639.0
2020-05-11 10:10:00,107.16,107.27,106.88,106.88,278089.0,105.4071,105.5153,105.1317,105.1317,278089.0
2020-05-11 10:15:00,106.88,106.93,106.41,106.65,427050.0,105.1317,105.1809,104.6694,104.9055,427050.0
2020-05-11 10:20:00,106.65,107.19,106.65,107.01,288709.0,104.9055,105.4366,104.9055,105.2596,288709.0
2020-05-11 10:25:00,107.02,107.14,106.65,106.66,244962.0,105.2694,105.3874,104.9055,104.9153,244962.0
2020-05-11 10:30:00,106.65,107.03,106.61,106.97,277249.0,104.9055,105.2792,104.8661,105.2202,277249.0
2020-05-11 10:35:00,106.96,107.11,106.72,106.92,171381.0,105.2104,105.3579,104.9743,105.171,171381.0
2020-05-11 10:40:00,106.92,107.01,106.66,106.68,270149.0,105.171,105.2596,104.9153,104.935,270149.0
2020-05-11 10:45:00,106.68,106.91,106.55,106.89,164076.0,104.935,105.1612,104.8071,105.1415,164076.0
2020-05-11 10:50:00,106.89,107.18,106.76,106.98,254277.0,105.1415,105.4268,105.0137,105.2301,254277.0
2020-05-11 10:55:00,107.01,107.16,106.75,106.75,209094.0,105.2596,105.4071,105.0038,105.0038,209094.0
2020-05-11 11:00:00,106.76,106.91,106.66,106.75,245139.0,105.0137,105.1612,104.9153,105.0038,245139.0
2020-05-11 11:05:00,106.74,107.14,106.72,107.01,212685.0,104.994,105.3874,104.9743,105.2596,212685.0
2020-05-11 11:10:00,107.02,107.35,106.99,107.27,319450.0,105.2694,105.594,105.2399,105.5153,319450.0
2020-05-11 11:15:00,107.28,107.29,106.93,107.11,272527.0,105.5251,105.535,105.1809,105.3579,272527.0
2020-05-11 11:20:00,107.12,107.25,107.02,107.09,189139.0,105.3678,105.4956,105.2694,105.3383,189139.0
2020-05-11 11:25:00,107.1,107.21,106.98,107.2,198057.0,105.3481,105.4563,105.2301,105.4465,198057.0
2020-05-11 11:30:00,107.2,107.28,107.1,107.24,114757.0,105.4465,105.5251,105.3481,105.4858,114757.0
2020-05-11 11:35:00,107.24,107.43,107.16,107.19,159920.0,105.4858,105.6727,105.4071,105.4366,159920.0
2020-05-11 11:40:00,107.19,107.29,107.07,107.07,136094.0,105.4366,105.535,105.3186,105.3186,136094.0
2020-05-11 11:45:00,107.08,107.16,107.01,107.15,117073.0,105.3284,105.4071,105.2596,105.3973,117073.0
2020-05-11 11:50:00,107.15,107.21,107.11,107.15,94729.0,105.3973,105.4563,105.3579,105.3973,94729.0
2020-05-11 11:55:00,107.16,107.16,106.94,107.07,122526.0,105.4071,105.4071,105.1907,105.3186,122526.0
2020-05-11 12:00:00,107.06,107.19,107.04,107.13,69750.0,105.3087,105.4366,105.2891,105.3776,69750.0
2020-05-11 12:05:00,107.13,107.13,106.9,106.96,99452.0,105.3776,105.3776,105.1514,105.2104,99452.0
2020-05-11 12:10:00,106.95,107.04,106.9,106.94,81665.0,105.2005,105.2891,105.1514,105.1907,81665.0
2020-05-11 12:15:00,106.94,107.12,106.93,107.08,107482.0,105.1907,105.3678,105.1809,105.3284,107482.0
2020-05-11 12:20:00,107.08,107.39,107.0,107.35,156053.0,105.3284,105.6333,105.2497,105.594,156053.0
2020-05-11 12:25:00,107.36,107.68,107.33,107.58,248807.0,105.6038,105.9186,105.5743,105.8202,248807.0
2020-05-11 12:30:00,107.59,108.01,107.58,107.97,489239.0,105.8301,106.2432,105.8202,106.2039,489239.0
2020-05-11 12:35:00,107.97,108.25,107.7,108.17,399552.0,106.2039,106.4793,105.9383,106.4006,399552.0
2020-05-11 12:40:00,108.19,108.57,108.17,108.55,484058.0,106.4203,106.794,106.4006,106.7744,484058.0
2020-05-11 12:45:00,108.55,108.68,107.91,108.07,483467.0,106.7744,106.9022,106.1448,106.3022,483467.0
2020-05-11 12:50:00,108.07,108.17,107.72,108.15,313241.0,106.3022,106.4006,105.9579,106.3809,313241.0
2020-05-11 12:55:00,108.14,108.27,107.99,108.24,165634.0,106.3711,106.499,106.2235,106.4694,165634.0
2020-05-11 13:00:00,108.25,108.35,108.18,108.28,146848.0,106.4793,106.5776,106.4104,106.5088,146848.0
2020-05-11 13:05:00,108.28,108.43,108.11,108.4,136126.0,106.5088,106.6563,106.3416,106.6268,136126.0
2020-05-11 13:10:00,108.4,108.42,108.28,108.38,106408.0,106.6268,106.6465,106.5088,106.6072,106408.0
2020-05-11 13:15:00,108.39,108.5,108.05,108.13,165507.0,106.617,106.7252,106.2826,106.3612,165507.0
2020-05-11 13:20:00,108.13,108.31,108.1,108.2,155942.0,106.3612,106.5383,106.3317,106.4301,155942.0
2020-05-11 13:25:00,108.19,108.24,108.01,108.08,100974.0,106.4203,106.4694,106.2432,106.3121,100974.0
2020-05-11 13:30:00,108.08,108.24,108.07,108.23,76395.0,106.3121,106.4694,106.3022,106.4596,76395.0
2020-05-11 13:35:00,108.23,108.44,108.18,108.41,98021.0,106.4596,106.6662,106.4104,106.6367,98021.0
2020-05-11 13:40:00,108.41,108.44,108.18,108.2,107529.0,106.6367,106.6662,106.4104,106.4301,107529.0
2020-05-11 13:45:00,108.22,108.27,108.12,108.27,86425.0,106.4498,106.499,106.3514,106.499,86425.0
2020-05-11 13:50:00,108.29,108.34,108.17,108.29,92083.0,106.5186,106.5678,106.4006,106.5186,92083.0
2020-05-11 13:55:00,108.28,108.29,108.14,108.2,64844.0,106.5088,106.5186,106.3711,106.4301,64844.0
2020-05-11 14:00:00,108.22,108.23,107.86,107.93,112526.0,106.4498,106.4596,106.0957,106.1645,112526.0
2020-05-11 14:05:00,107.93,107.95,107.78,107.88,150902.0,106.1645,106.1842,106.017,106.1153,150902.0
2020-05-11 14:10:00,107.88,107.89,107.62,107.75,128828.0,106.1153,106.1252,105.8596,105.9875,128828.0
2020-05-11 14:15:00,107.74,107.97,107.73,107.95,110803.0,105.9776,106.2039,105.9678,106.1842,110803.0
2020-05-11 14:20:00,107.95,108.15,107.95,108.09,132290.0,106.1842,106.3809,106.1842,106.3219,132290.0
2020-05-11 14:25:00,108.1,108.16,108.03,108.07,166943.0,106.3317,106.3908,106.2629,106.3022,166943.0
2020-05-11 14:30:00,108.06,108.32,108.04,108.11,143662.0,106.2924,106.5481,106.2727,106.3416,143662.0
2020-05-11 14:35:00,108.11,108.36,107.97,108.31,191046.0,106.3416,106.5875,106.2039,106.5383,191046.0
2020-05-11 14:40:00,108.32,108.51,108.23,108.34,167401.0,106.5481,106.735,106.4596,106.5678,167401.0
2020-05-11 14:45:00,108.35,108.48,108.29,108.43,136697.0,106.5776,106.7055,106.5186,106.6563,136697.0
2020-05-11 14:50:00,108.43,108.59,108.42,108.51,125130.0,106.6563,106.8137,106.6465,106.735,125130.0
2020-05-11 14:55:00,108.5,108.58,108.42,108.55,129842.0,106.7252,106.8039,106.6465,106.7744,129842.0
2020-05-11 15:00:00,108.55,108.64,108.51,108.62,124325.0,106.7744,106.8629,106.735,106.8432,124325.0
2020-05-11 15:05:00,108.62,108.8,108.52,108.74,140808.0,106.8432,107.0203,106.7449,106.9613,140808.0
2020-05-11 15:10:00,108.75,108.81,108.48,108.59,171686.0,106.9711,107.0301,106.7055,106.8137,171686.0
2020-05-11 15:15:00,108.59,108.6,108.4,108.5,176531.0,106.8137,106.8236,106.6268,106.7252,176531.0
2020-05-11 15:20:00,108.48,108.49,108.28,108.33,208999.0,106.7055,106.7154,106.5088,106.558,208999.0
2020-05-11 15:25:00,108.31,108.36,108.15,108.3,179430.0,106.5383,106.5875,106.3809,106.5285,179430.0
2020-05-11 15:30:00,108.3,108.42,108.02,108.04,205123.0,106.5285,106.6465,106.253,106.2727,205123.0
2020-05-11 15:35:00,108.04,108.1,107.9,107.94,182154.0,106.2727,106.3317,106.135,106.1744,182154.0
2020-05-11 15:40:00,107.94,108.11,107.88,108.0,200884.0,106.1744,106.3416,106.1153,106.2334,200884.0
2020-05-11 15:45:00,108.0,108.13,107.93,108.05,173348.0,106.2334,106.3612,106.1645,106.2826,173348.0
2020-05-11 15:50:00,108.06,108.07,107.88,107.96,264362.0,106.2924,106.3022,106.1153,106.194,264362.0
2020-05-11 15:55:00,107.97,108.09,107.74,107.77,358873.0,106.2039,106.3219,105.9776,106.0071,358873.0
2020-05-12 09:30:00,109.06,109.44,108.57,108.86,735379.0,107.276,107.6498,106.794,107.0793,735379.0
2020-05-12 09:35:00,108.84,109.22,108.46,109.16,394935.0,107.0596,107.4334,106.6858,107.3744,394935.0
2020-05-12 09:40:00,109.15,109.21,108.65,108.8,302402.0,107.3646,107.4236,106.8727,107.0203,302402.0
2020-05-12 09:45:00,108.78,108.82,107.59,107.92,442974.0,107.0006,107.04,105.8301,106.1547,442974.0
2020-05-12 09:50:00,107.92,108.1,107.62,107.82,230474.0,106.1547,106.3317,105.8596,106.0563,230474.0
2020-05-12 09:55:00,107.82,108.42,107.81,108.29,252191.0,106.0563,106.6465,106.0465,106.5186,252191.0
2020-05-12 10:00:00,108.29,108.34,107.95,108.12,198724.0,106.5186,106.5678,106.1842,106.3514,198724.0
2020-05-12 10:05:00,108.13,108.14,107.76,108.06,153685.0,106.3612,106.3711,105.9973,106.2924,153685.0
2020-05-12 10:10:00,108.04,108.33,107.91,108.2,160060.0,106.2727,106.558,106.1448,106.4301,160060.0
2020-05-12 10:15:00,108.23,108.68,108.23,108.65,239213.0,106.4596,106.9022,106.4596,106.8727,239213.0
2020-05-12 10:20:00,108.65,108.7,108.06,108.24,243391.0,106.8727,106.9219,106.2924,106.4694,243391.0
2020-05-12 10:25:00,108.25,108.36,107.91,107.98,171688.0,106.4793,106.5875,106.1448,106.2137,171688.0
2020-05-12 10:30:00,107.99,108.16,107.82,108.08,192754.0,106.2235,106.3908,106.0563,106.3121,192754.0
2020-05-12 10:35:00,108.09,108.29,107.95,108.01,166534.0,106.3219,106.5186,106.1842,106.2432,166534.0
2020-05-12 10:40:00,107.99,108.24,107.8,107.92,176282.0,106.2235,106.4694,106.0366,106.1547,176282.0
2020-05-12 10:45:00,107.92,108.09,107.69,107.8,140749.0,106.1547,106.3219,105.9284,106.0366,140749.0
2020-05-12 10:50:00,107.8,107.89,107.74,107.86,154819.0,106.0366,106.1252,105.9776,106.0957,154819.0
2020-05-12 10:55:00,107.87,107.95,107.8,107.9,208601.0,106.1055,106.1842,106.0366,106.135,208601.0
2020-05-12 11:00:00,107.91,108.1,107.86,107.9,129964.0,106.1448,106.3317,106.0957,106.135,129964.0
2020-05-12 11:05:00,107.91,107.98,107.84,107.94,149351.0,106.1448,106.2137,106.076,106.1744,149351.0
2020-05-12 11:10:00,107.93,108.21,107.93,108.07,124572.0,106.1645,106.4399,106.1645,106.3022,124572.0
2020-05-12 11:15:00,108.05,108.35,108.0,108.32,178706.0,106.2826,106.5776,106.2334,106.5481,178706.0
2020-05-12 11:20:00,108.33,108.39,108.15,108.24,158509.0,106.558,106.617,106.3809,106.4694,158509.0
2020-05-12 11:25:00,108.23,108.34,108.12,108.24,119638.0,106.4596,106.5678,106.3514,106.4694,119638.0
2020-05-12 11:30:00,108.25,108.44,108.0,108.05,91994.0,106.4793,106.6662,106.2334,106.2826,91994.0
2020-05-12 11:35:00,108.06,108.22,107.95,108.19,113667.0,106.2924,106.4498,106.1842,106.4203,113667.0
2020-05-12 11:40:00,108.22,108.22,108.06,108.13,96589.0,106.4498,106.4498,106.2924,106.3612,96589.0
2020-05-12 11:45:00,108.15,108.2,108.06,108.14,125802.0,106.3809,106.4301,106.2924,106.3711,125802.0
2020-05-12 11:50:00,108.13,108.29,107.95,108.29,130272.0,106.3612,106.5186,106.1842,106.5186,130272.0
2020-05-12 11:55:00,108.28,108.32,108.1,108.18,82225.0,106.5088,106.5481,106.3317,106.4104,82225.0
2020-05-12 12:00:00,108.19,108.36,108.1,108.26,67434.0,106.4203,106.5875,106.3317,106.4891,67434.0
2020-05-12 12:05:00,108.26,108.35,108.11,108.27,77222.0,106.4891,106.5776,106.3416,106.499,77222.0
2020-05-12 12:10:00,108.28,108.34,108.16,108.2,97587.0,106.5088,106.5678,106.3908,106.4301,97587.0
2020-05-12 12:15:00,108.2,108.36,108.12,108.28,149836.0,106.4301,106.5875,106.3514,106.5088,149836.0
2020-05-12 12:20:00,108.27,108.35,108.18,108.33,80705.0,106.499,106.5776,106.4104,106.558,80705.0
2020-05-12 12:25:00,108.33,108.45,108.3,108.36,118470.0,106.558,106.676,106.5285,106.5875,118470.0
2020-05-12 12:30:00,108.38,108.43,108.21,108.31,78604.0,106.6072,106.6563,106.4399,106.5383,78604.0
2020-05-12 12:35:00,108.31,108.38,108.23,108.36,67608.0,106.5383,106.6072,106.4596,106.5875,67608.0
2020-05-12 12:40:00,108.37,108.37,108.16,108.22,77271.0,106.5973,106.5973,106.3908,106.4498,77271.0
2020-05-12 12:45:00,108.21,108.34,108.2,108.32,104442.0,106.4399,106.5678,106.4301,106.5481,104442.0
2020-05-12 12:50:00,108.33,108.44,108.21,108.25,126260.0,106.558,106.6662,106.4399,106.4793,126260.0
2020-05-12 12:55:00,108.25,108.4,108.23,108.33,91611.0,106.4793,106.6268,106.4596,106.558,91611.0
2020-05-12 13:00:00,108.34,108.39,107.96,108.07,118769.0,106.5678,106.617,106.194,106.3022,118769.0
2020-05-12 13:05:00,108.06,108.13,107.88,107.9,94715.0,106.2924,106.3612,106.1153,106.135,94715.0
2020-05-12 13:10:00,107.9,107.9,107.62,107.64,206941.0,106.135,106.135,105.8596,105.8793,206941.0
2020-05-12 13:15:00,107.65,107.75,107.33,107.34,146147.0,105.8891,105.9875,105.5743,105.5842,146147.0
2020-05-12 13:20:00,107.35,107.49,107.17,107.17,122630.0,105.594,105.7317,105.4169,105.4169,122630.0
2020-05-12 13:25:00,107.19,107.22,106.95,107.09,241799.0,105.4366,105.4661,105.2005,105.3383,241799.0
2020-05-12 13:30:00,107.09,107.41,107.08,107.34,108498.0,105.3383,105.653,105.3284,105.5842,108498.0
2020-05-12 13:35:00,107.35,107.38,107.12,107.21,108318.0,105.594,105.6235,105.3678,105.4563,108318.0
2020-05-12 13:40:00,107.21,107.29,107.12,107.21,76963.0,105.4563,105.535,105.3678,105.4563,76963.0
2020-05-12 13:45:00,107.21,107.36,107.19,107.21,102700.0,105.4563,105.6038,105.4366,105.4563,102700.0
2020-05-12 13:50:00,107.23,107.37,107.19,107.26,97267.0,105.476,105.6137,105.4366,105.5055,97267.0
2020-05-12 13:55:00,107.26,107.28,107.11,107.22,91004.0,105.5055,105.5251,105.3579,105.4661,91004.0
2020-05-12 14:00:00,107.22,107.25,106.97,107.06,109650.0,105.4661,105.4956,105.2202,105.3087,109650.0
2020-05-12 14:05:00,107.07,107.08,106.75,106.79,182257.0,105.3186,105.3284,105.0038,105.0432,182257.0
2020-05-12 14:10:00,106.77,106.85,106.65,106.7,152280.0,105.0235,105.1022,104.9055,104.9546,152280.0
2020-05-12 14:15:00,106.68,106.79,106.43,106.53,163253.0,104.935,105.0432,104.6891,104.7874,163253.0
2020-05-12 14:20:00,106.53,106.67,106.44,106.5,146597.0,104.7874,104.9251,104.6989,104.7579,146597.0
2020-05-12 14:25:00,106.51,106.69,106.45,106.63,138489.0,104.7677,104.9448,104.7087,104.8858,138489.0
2020-05-12 14:30:00,106.63,106.64,106.4,106.57,96451.0,104.8858,104.8956,104.6595,104.8268,96451.0
2020-05-12 14:35:00,106.56,106.7,106.43,106.6,119989.0,104.8169,104.9546,104.6891,104.8563,119989.0
2020-05-12 14:40:00,106.6,106.61,106.17,106.23,212870.0,104.8563,104.8661,104.4333,104.4923,212870.0
2020-05-12 14:45:00,106.26,106.33,106.19,106.3,139852.0,104.5218,104.5907,104.453,104.5612,139852.0
2020-05-12 14:50:00,106.29,106.56,106.23,106.52,108423.0,104.5513,104.8169,104.4923,104.7776,108423.0
2020-05-12 14:55:00,106.52,106.68,106.47,106.61,119109.0,104.7776,104.935,104.7284,104.8661,119109.0
2020-05-12 15:00:00,106.6,106.64,106.43,106.47,99000.0,104.8563,104.8956,104.6891,104.7284,99000.0
2020-05-12 15:05:00,106.46,106.66,106.46,106.64,89451.0,104.7186,104.9153,104.7186,104.8956,89451.0
2020-05-12 15:10:00,106.63,106.63,106.32,106.32,89006.0,104.8858,104.8858,104.5808,104.5808,89006.0
2020-05-12 15:15:00,106.33,106.41,106.07,106.09,169789.0,104.5907,104.6694,104.3349,104.3546,169789.0
2020-05-12 15:20:00,106.07,106.14,105.86,105.87,253238.0,104.3349,104.4038,104.1284,104.1382,253238.0
2020-05-12 15:25:00,105.88,106.07,105.84,105.85,194530.0,104.148,104.3349,104.1087,104.1185,194530.0
2020-05-12 15:30:00,105.84,105.95,105.65,105.73,200735.0,104.1087,104.2169,103.9218,104.0005,200735.0
2020-05-12 15:35:00,105.71,105.73,105.39,105.42,268737.0,103.9808,104.0005,103.6661,103.6956,268737.0
2020-05-12 15:40:00,105.43,105.43,105.0,105.1,309696.0,103.7054,103.7054,103.2824,103.3808,309696.0
2020-05-12 15:45:00,105.11,105.11,104.84,104.87,534160.0,103.3906,103.3906,103.1251,103.1546,534160.0
2020-05-12 15:50:00,104.85,104.87,104.49,104.64,439520.0,103.1349,103.1546,102.7808,102.9283,439520.0
2020-05-12 15:55:00,104.65,104.88,104.52,104.55,608044.0,102.9382,103.1644,102.8103,102.8398,608044.0
2020-05-13 09:30:00,104.5,104.54,103.26,103.33,636058.0,102.7906,102.83,101.5709,101.6398,636058.0
2020-05-13 09:35:00,103.34,103.75,103.04,103.64,457283.0,101.6496,102.0529,101.3545,101.9447,457283.0
2020-05-13 09:40:00,103.64,103.73,103.25,103.41,210080.0,101.9447,102.0332,101.5611,101.7185,210080.0
2020-05-13 09:45:00,103.4,103.91,103.25,103.89,260850.0,101.7086,102.2103,101.5611,102.1906,260850.0
2020-05-13 09:50:00,103.9,103.99,103.57,103.77,213488.0,102.2004,102.289,101.8758,102.0726,213488.0
2020-05-13 09:55:00,103.75,103.94,103.3,103.55,219540.0,102.0529,102.2398,101.6102,101.8562,219540.0
2020-05-13 10:00:00,103.55,104.07,103.46,103.83,179910.0,101.8562,102.3677,101.7676,102.1316,179910.0
2020-05-13 10:05:00,103.84,104.03,103.6,103.68,160841.0,102.1414,102.3283,101.9053,101.984,160841.0
2020-05-13 10:10:00,103.71,103.75,103.48,103.58,164289.0,102.0135,102.0529,101.7873,101.8857,164289.0
2020-05-13 10:15:00,103.59,103.69,103.37,103.46,129305.0,101.8955,101.9939,101.6791,101.7676,129305.0
2020-05-13 10:20:00,103.46,103.46,103.09,103.13,143236.0,101.7676,101.7676,101.4037,101.443,143236.0
2020-05-13 10:25:00,103.14,103.68,103.12,103.59,303876.0,101.4529,101.984,101.4332,101.8955,303876.0
2020-05-13 10:30:00,103.59,103.93,103.51,103.54,238331.0,101.8955,102.2299,101.8168,101.8463,238331.0
2020-05-13 10:35:00,103.55,103.85,103.43,103.52,173850.0,101.8562,102.1513,101.7381,101.8267,173850.0
2020-05-13 10:40:00,103.53,103.65,103.21,103.36,179227.0,101.8365,101.9545,101.5217,101.6693,179227.0
2020-05-13 10:45:00,103.37,103.42,103.26,103.29,342982.0,101.6791,101.7283,101.5709,101.6004,342982.0
2020-05-13 10:50:00,103.28,103.35,103.13,103.3,179454.0,101.5906,101.6594,101.443,101.6102,179454.0
2020-05-13 10:55:00,103.29,103.3,102.9,102.95,384212.0,101.6004,101.6102,101.2168,101.266,384212.0
2020-05-13 11:00:00,102.97,103.18,102.54,102.6,291263.0,101.2856,101.4922,100.8627,100.9217,291263.0
2020-05-13 11:05:00,102.6,103.0,102.52,102.78,199897.0,100.9217,101.3152,100.843,101.0988,199897.0
2020-05-13 11:10:00,102.79,103.06,102.79,102.97,259554.0,101.1086,101.3742,101.1086,101.2856,259554.0
2020-05-13 11:15:00,102.97,103.03,102.36,102.45,237857.0,101.2856,101.3447,100.6856,100.7742,237857.0
2020-05-13 11:20:00,102.44,102.69,102.34,102.63,203707.0,100.7643,101.0102,100.666,100.9512,203707.0
2020-05-13 11:25:00,102.62,102.67,102.32,102.67,178903.0,100.9414,100.9906,100.6463,100.9906,178903.0
2020-05-13 11:30:00,102.67,102.79,102.46,102.67,154965.0,100.9906,101.1086,100.784,100.9906,154965.0
2020-05-13 11:35:00,102.72,102.81,102.47,102.79,145954.0,101.0397,101.1283,100.7938,101.1086,145954.0
2020-05-13 11:40:00,102.78,102.82,102.28,102.34,175698.0,101.0988,101.1381,100.6069,100.666,175698.0
2020-05-13 11:45:00,102.37,102.38,102.02,102.1,231199.0,100.6955,100.7053,100.3512,100.4299,231199.0
2020-05-13 11:50:00,102.11,102.37,102.01,102.05,183598.0,100.4397,100.6955,100.3414,100.3807,183598.0
2020-05-13 11:55:00,102.05,102.09,101.68,101.92,421734.0,100.3807,100.42,100.0167,100.2528,421734.0
2020-05-13 12:00:00,101.93,102.22,101.81,101.87,162613.0,100.2627,100.5479,100.1446,100.2036,162613.0
2020-05-13 12:05:00,101.88,102.13,101.83,101.83,137615.0,100.2135,100.4594,100.1643,100.1643,137615.0
2020-05-13 12:10:00,101.84,102.04,101.74,101.89,226119.0,100.1741,100.3709,100.0758,100.2233,226119.0
2020-05-13 12:15:00,101.89,102.05,101.6,101.65,174081.0,100.2233,100.3807,99.9381,99.9872,174081.0
2020-05-13 12:20:00,101.65,102.24,101.64,102.08,219197.0,99.9872,100.5676,99.9774,100.4102,219197.0
2020-05-13 12:25:00,102.09,102.61,102.0,102.6,236426.0,100.42,100.9315,100.3315,100.9217,236426.0
2020-05-13 12:30:00,102.6,102.99,102.58,102.9,270710.0,100.9217,101.3053,100.902,101.2168,270710.0
2020-05-13 12:35:00,102.92,103.1,102.75,103.0,208671.0,101.2365,101.4135,101.0692,101.3152,208671.0
2020-05-13 12:40:00,103.0,103.05,102.76,102.78,141985.0,101.3152,101.3643,101.0791,101.0988,141985.0
2020-05-13 12:45:00,102.78,103.07,102.68,103.0,198145.0,101.0988,101.384,101.0004,101.3152,198145.0
2020-05-13 12:50:00,102.97,103.39,102.96,103.38,188046.0,101.2856,101.6988,101.2758,101.6889,188046.0
2020-05-13 12:55:00,103.37,103.59,103.24,103.4,323600.0,101.6791,101.8955,101.5512,101.7086,323600.0
2020-05-13 13:00:00,103.4,103.49,103.13,103.13,249464.0,101.7086,101.7971,101.443,101.443,249464.0
2020-05-13 13:05:00,103.13,103.5,103.09,103.43,224125.0,101.443,101.807,101.4037,101.7381,224125.0
2020-05-13 13:10:00,103.45,103.74,103.45,103.68,191156.0,101.7578,102.0431,101.7578,101.984,191156.0
2020-05-13 13:15:00,103.68,103.95,103.51,103.77,222998.0,101.984,102.2496,101.8168,102.0726,222998.0
2020-05-13 13:20:00,103.79,103.89,103.67,103.77,250472.0,102.0922,102.1906,101.9742,102.0726,250472.0
2020-05-13 13:25:00,103.76,103.88,103.63,103.82,166034.0,102.0627,102.1808,101.9349,102.1217,166034.0
2020-05-13 13:30:00,103.82,103.84,103.38,103.43,150667.0,102.1217,102.1414,101.6889,101.7381,150667.0
2020-05-13 13:35:00,103.43,103.49,103.3,103.34,145552.0,101.7381,101.7971,101.6102,101.6496,145552.0
2020-05-13 13:40:00,103.35,103.46,103.18,103.31,211617.0,101.6594,101.7676,101.4922,101.6201,211617.0
2020-05-13 13:45:00,103.32,103.53,103.21,103.41,99044.0,101.6299,101.8365,101.5217,101.7185,99044.0
2020-05-13 13:50:00,103.42,103.42,102.99,103.03,95453.0,101.7283,101.7283,101.3053,101.3447,95453.0
2020-05-13 13:55:00,103.03,103.13,102.99,103.05,94853.0,101.3447,101.443,101.3053,101.3643,94853.0
2020-05-13 14:00:00,103.05,103.07,102.65,102.69,142467.0,101.3643,101.384,100.9709,101.0102,142467.0
2020-05-13 14:05:00,102.7,103.0,102.69,102.94,135458.0,101.0201,101.3152,101.0102,101.2561,135458.0
2020-05-13 14:10:00,102.94,103.29,102.81,103.13,138494.0,101.2561,101.6004,101.1283,101.443,138494.0
2020-05-13 14:15:00,103.13,103.44,103.06,103.17,104908.0,101.443,101.748,101.3742,101.4824,104908.0
2020-05-13 14:20:00,103.16,103.38,103.0,103.08,126873.0,101.4725,101.6889,101.3152,101.3938,126873.0
2020-05-13 14:25:00,103.08,103.08,102.77,102.81,133076.0,101.3938,101.3938,101.0889,101.1283,133076.0
2020-05-13 14:30:00,102.8,103.04,102.79,102.9,120795.0,101.1184,101.3545,101.1086,101.2168,120795.0
2020-05-13 14:35:00,102.91,103.01,102.82,102.98,116445.0,101.2266,101.325,101.1381,101.2955,116445.0
2020-05-13 14:40:00,102.97,103.0,102.73,102.74,118181.0,101.2856,101.3152,101.0496,101.0594,118181.0
2020-05-13 14:45:00,102.75,103.0,102.72,102.97,146741.0,101.0692,101.3152,101.0397,101.2856,146741.0
2020-05-13 14:50:00,102.96,103.0,102.53,102.55,188292.0,101.2758,101.3152,100.8528,100.8725,188292.0
2020-05-13 14:55:00,102.56,102.64,102.33,102.38,214532.0,100.8824,100.961,100.6561,100.7053,214532.0
2020-05-13 15:00:00,102.38,103.03,102.38,102.91,169568.0,100.7053,101.3447,100.7053,101.2266,169568.0
2020-05-13 15:05:00,102.9,102.91,102.61,102.68,142203.0,101.2168,101.2266,100.9315,101.0004,142203.0
2020-05-13 15:10:00,102.69,102.87,102.48,102.59,160610.0,101.0102,101.1873,100.8037,100.9119,160610.0
2020-05-13 15:15:00,102.6,102.8,102.55,102.8,166917.0,100.9217,101.1184,100.8725,101.1184,166917.0
2020-05-13 15:20:00,102.78,102.85,102.34,102.36,170865.0,101.0988,101.1676,100.666,100.6856,170865.0
2020-05-13 15:25:00,102.37,102.53,102.2,102.48,208874.0,100.6955,100.8528,100.5282,100.8037,208874.0
2020-05-13 15:30:00,102.46,102.79,102.34,102.71,172554.0,100.784,101.1086,100.666,101.0299,172554.0
2020-05-13 15:35:00,102.7,102.79,102.49,102.6,154898.0,101.0201,101.1086,100.8135,100.9217,154898.0
2020-05-13 15:40:00,102.61,102.88,102.61,102.74,192850.0,100.9315,101.1971,100.9315,101.0594,192850.0
2020-05-13 15:45:00,102.76,103.07,102.56,102.95,251565.0,101.0791,101.384,100.8824,101.266,251565.0
2020-05-13 15:50:00,102.94,103.31,102.86,102.89,340696.0,101.2561,101.6201,101.1774,101.207,340696.0
2020-05-13 15:55:00,102.88,103.04,102.67,102.91,483590.0,101.1971,101.3545,100.9906,101.2266,483590.0
2020-05-14 09:30:00,101.98,102.06,101.3,101.41,639382.0,100.3118,100.3905,99.643,99.7512,639382.0
2020-05-14 09:35:00,101.4,101.61,101.11,101.14,281499.0,99.7413,99.9479,99.4561,99.4856,281499.0
2020-05-14 09:40:00,101.13,101.17,100.59,100.71,406360.0,99.4757,99.5151,98.9446,99.0626,406360.0
2020-05-14 09:45:00,100.73,101.11,100.6,100.67,197973.0,99.0823,99.4561,98.9544,99.0233,197973.0
2020-05-14 09:50:00,100.64,100.76,100.28,100.32,278910.0,98.9938,99.1118,98.6397,98.679,278910.0
2020-05-14 09:55:00,100.31,100.46,99.8,99.95,726071.0,98.6692,98.8167,98.1675,98.315,726071.0
2020-05-14 10:00:00,99.97,100.12,99.65,99.79,474359.0,98.3347,98.4823,98.02,98.1577,474359.0
2020-05-14 10:05:00,99.8,100.5,99.8,100.48,370347.0,98.1675,98.8561,98.1675,98.8364,370347.0
2020-05-14 10:10:00,100.48,100.53,100.03,100.09,379578.0,98.8364,98.8856,98.3937,98.4528,379578.0
2020-05-14 10:15:00,100.07,100.63,100.07,100.58,228608.0,98.4331,98.9839,98.4331,98.9347,228608.0
2020-05-14 10:20:00,100.56,100.83,100.46,100.73,239321.0,98.9151,99.1807,98.8167,99.0823,239321.0
2020-05-14 10:25:00,100.79,100.96,100.6,100.61,219531.0,99.1413,99.3085,98.9544,98.9643,219531.0
2020-05-14 10:30:00,100.6,101.14,100.6,101.05,246076.0,98.9544,99.4856,98.9544,99.3971,246076.0
2020-05-14 10:35:00,101.06,101.92,101.05,101.91,386133.0,99.4069,100.2528,99.3971,100.243,386133.0
2020-05-14 10:40:00,101.91,102.0,101.54,101.72,255715.0,100.243,100.3315,99.879,100.0561,255715.0
2020-05-14 10:45:00,101.7,102.58,101.68,102.52,245522.0,100.0364,100.902,100.0167,100.843,245522.0
2020-05-14 10:50:00,102.52,103.28,102.36,103.03,298904.0,100.843,101.5906,100.6856,101.3447,298904.0
2020-05-14 10:55:00,103.03,103.08,102.53,102.68,285167.0,101.3447,101.3938,100.8528,101.0004,285167.0
2020-05-14 11:00:00,102.68,103.27,102.68,103.13,252585.0,101.0004,101.5807,101.0004,101.443,252585.0
2020-05-14 11:05:00,103.15,103.64,103.14,103.26,314334.0,101.4627,101.9447,101.4529,101.5709,314334.0
2020-05-14 11:10:00,103.27,103.61,103.25,103.38,181050.0,101.5807,101.9152,101.5611,101.6889,181050.0
2020-05-14 11:15:00,103.39,103.83,103.26,103.36,303973.0,101.6988,102.1316,101.5709,101.6693,303973.0
2020-05-14 11:20:00,103.39,103.4,102.69,102.72,204837.0,101.6988,101.7086,101.0102,101.0397,204837.0
2020-05-14 11:25:00,102.72,102.81,102.26,102.64,233015.0,101.0397,101.1283,100.5873,100.961,233015.0
2020-05-14 11:30:00,102.64,103.05,102.53,102.65,225306.0,100.961,101.3643,100.8528,100.9709,225306.0
2020-05-14 11:35:00,102.65,102.9,102.35,102.43,139080.0,100.9709,101.2168,100.6758,100.7545,139080.0
2020-05-14 11:40:00,102.42,102.43,101.96,102.39,244316.0,100.7446,100.7545,100.2922,100.7151,244316.0
2020-05-14 11:45:00,102.37,102.47,102.03,102.32,128664.0,100.6955,100.7938,100.361,100.6463,128664.0
2020-05-14 11:50:00,102.33,102.97,102.27,102.96,147157.0,100.6561,101.2856,100.5971,101.2758,147157.0
2020-05-14 11:55:00,102.94,102.99,102.65,102.78,178365.0,101.2561,101.3053,100.9709,101.0988,178365.0
2020-05-14 12:00:00,102.78,102.92,102.68,102.89,207906.0,101.0988,101.2365,101.0004,101.207,207906.0
2020-05-14 12:05:00,102.89,103.1,102.79,103.02,158985.0,101.207,101.4135,101.1086,101.3348,158985.0
2020-05-14 12:10:00,103.0,103.47,103.0,103.32,169152.0,101.3152,101.7775,101.3152,101.6299,169152.0
2020-05-14 12:15:00,103.33,103.56,103.22,103.33,176812.0,101.6398,101.866,101.5316,101.6398,176812.0
2020-05-14 12:20:00,103.34,103.83,103.29,103.76,184569.0,101.6496,102.1316,101.6004,102.0627,184569.0
2020-05-14 12:25:00,103.78,103.78,103.5,103.62,123184.0,102.0824,102.0824,101.807,101.925,123184.0
2020-05-14 12:30:00,103.62,103.93,103.62,103.92,135552.0,101.925,102.2299,101.925,102.2201,135552.0
2020-05-14 12:35:00,103.91,104.06,103.79,103.94,193905.0,102.2103,102.3578,102.0922,102.2398,193905.0
2020-05-14 12:40:00,103.94,103.99,103.62,103.66,149813.0,102.2398,102.289,101.925,101.9644,149813.0
2020-05-14 12:45:00,103.66,103.8,103.56,103.76,128559.0,101.9644,102.1021,101.866,102.0627,128559.0
2020-05-14 12:50:00,103.77,104.43,103.73,104.38,226106.0,102.0726,102.7218,102.0332,102.6726,226106.0
2020-05-14 12:55:00,104.4,104.53,104.2,104.28,184595.0,102.6923,102.8201,102.4955,102.5742,184595.0
2020-05-14 13:00:00,104.28,104.56,104.27,104.37,154053.0,102.5742,102.8496,102.5644,102.6627,154053.0
2020-05-14 13:05:00,104.38,104.42,104.05,104.13,169757.0,102.6726,102.7119,102.348,102.4267,169757.0
2020-05-14 13:10:00,104.17,104.5,104.17,104.46,154763.0,102.466,102.7906,102.466,102.7513,154763.0
2020-05-14 13:15:00,104.48,104.7,104.39,104.69,136699.0,102.7709,102.9873,102.6824,102.9775,136699.0
2020-05-14 13:20:00,104.7,104.81,104.62,104.76,143815.0,102.9873,103.0955,102.9087,103.0464,143815.0
2020-05-14 13:25:00,104.73,104.97,104.73,104.92,143502.0,103.0169,103.2529,103.0169,103.2038,143502.0
2020-05-14 13:30:00,104.9,105.08,104.71,104.72,179670.0,103.1841,103.3611,102.9972,103.007,179670.0
2020-05-14 13:35:00,104.72,104.82,104.53,104.71,144410.0,103.007,103.1054,102.8201,102.9972,144410.0
2020-05-14 13:40:00,104.75,104.86,104.62,104.65,191467.0,103.0365,103.1447,102.9087,102.9382,191467.0
2020-05-14 13:45:00,104.67,105.02,104.61,104.95,128712.0,102.9578,103.3021,102.8988,103.2333,128712.0
2020-05-14 13:50:00,104.97,105.02,104.65,104.71,134346.0,103.2529,103.3021,102.9382,102.9972,134346.0
2020-05-14 13:55:00,104.71,104.85,104.38,104.44,126462.0,102.9972,103.1349,102.6726,102.7316,126462.0
2020-05-14 14:00:00,104.45,104.51,103.98,104.24,264816.0,102.7414,102.8005,102.2791,102.5349,264816.0
2020-05-14 14:05:00,104.23,104.25,103.96,104.17,159677.0,102.525,102.5447,102.2595,102.466,159677.0
2020-05-14 14:10:00,104.18,104.39,104.15,104.32,128319.0,102.4759,102.6824,102.4463,102.6136,128319.0
2020-05-14 14:15:00,104.34,104.52,104.2,104.42,128810.0,102.6332,102.8103,102.4955,102.7119,128810.0
2020-05-14 14:20:00,104.42,104.62,104.37,104.58,109758.0,102.7119,102.9087,102.6627,102.8693,109758.0
2020-05-14 14:25:00,104.57,104.81,104.52,104.8,102106.0,102.8595,103.0955,102.8103,103.0857,102106.0
2020-05-14 14:30:00,104.81,104.89,104.54,104.6,138317.0,103.0955,103.1742,102.83,102.889,138317.0
2020-05-14 14:35:00,104.59,104.66,104.44,104.44,116001.0,102.8791,102.948,102.7316,102.7316,116001.0
2020-05-14 14:40:00,104.44,104.61,104.2,104.38,132108.0,102.7316,102.8988,102.4955,102.6726,132108.0
2020-05-14 14:45:00,104.4,104.48,104.18,104.37,127984.0,102.6923,102.7709,102.4759,102.6627,127984.0
2020-05-14 14:50:00,104.36,104.76,104.24,104.7,133747.0,102.6529,103.0464,102.5349,102.9873,133747.0
2020-05-14 14:55:00,104.7,104.92,104.63,104.84,122119.0,102.9873,103.2038,102.9185,103.1251,122119.0
2020-05-14 15:00:00,104.83,105.03,104.71,104.95,131832.0,103.1152,103.312,102.9972,103.2333,131832.0
2020-05-14 15:05:00,104.95,105.07,104.71,105.05,136161.0,103.2333,103.3513,102.9972,103.3316,136161.0
2020-05-14 15:10:00,105.05,105.05,104.72,104.78,98330.0,103.3316,103.3316,103.007,103.066,98330.0
2020-05-14 15:15:00,104.78,104.98,104.69,104.7,167806.0,103.066,103.2628,102.9775,102.9873,167806.0
2020-05-14 15:20:00,104.7,105.08,104.59,105.05,173620.0,102.9873,103.3611,102.8791,103.3316,173620.0
2020-05-14 15:25:00,105.04,105.3,104.98,105.19,263074.0,103.3218,103.5775,103.2628,103.4693,263074.0
2020-05-14 15:30:00,105.2,105.4,105.12,105.17,187818.0,103.4792,103.6759,103.4005,103.4497,187818.0
2020-05-14 15:35:00,105.17,105.17,104.75,105.03,261901.0,103.4497,103.4497,103.0365,103.312,261901.0
2020-05-14 15:40:00,105.03,105.15,104.83,105.06,185062.0,103.312,103.43,103.1152,103.3415,185062.0
2020-05-14 15:45:00,105.05,105.5,105.05,105.47,397020.0,103.3316,103.7743,103.3316,103.7448,397020.0
2020-05-14 15:50:00,105.45,105.84,105.42,105.67,470726.0,103.7251,104.1087,103.6956,103.9415,470726.0
2020-05-14 15:55:00,105.67,105.92,105.44,105.91,622037.0,103.9415,104.1874,103.7152,104.1776,622037.0
2020-05-15 09:30:00,104.98,105.33,104.5,104.63,572390.0,103.2628,103.607,102.7906,102.9185,572390.0
2020-05-15 09:35:00,104.62,105.09,104.27,104.99,210545.0,102.9087,103.371,102.5644,103.2726,210545.0
2020-05-15 09:40:00,105.03,105.97,105.0,105.9,281109.0,103.312,104.2366,103.2824,104.1677,281109.0
2020-05-15 09:45:00,105.91,106.32,105.7,106.21,234889.0,104.1776,104.5808,103.971,104.4726,234889.0
2020-05-15 09:50:00,106.24,106.48,106.03,106.25,282370.0,104.5022,104.7382,104.2956,104.512,282370.0
2020-05-15 09:55:00,106.24,106.27,105.88,105.9,198261.0,104.5022,104.5317,104.148,104.1677,198261.0
2020-05-15 10:00:00,105.92,106.1,105.62,105.78,205710.0,104.1874,104.3644,103.8923,104.0497,205710.0
2020-05-15 10:05:00,105.77,106.17,105.74,106.14,136891.0,104.0398,104.4333,104.0103,104.4038,136891.0
2020-05-15 10:10:00,106.16,106.49,106.07,106.44,229273.0,104.4235,104.7481,104.3349,104.6989,229273.0
2020-05-15 10:15:00,106.43,106.49,106.11,106.26,152702.0,104.6891,104.7481,104.3743,104.5218,152702.0
2020-05-15 10:20:00,106.26,106.49,106.18,106.18,232299.0,104.5218,104.7481,104.4431,104.4431,232299.0
2020-05-15 10:25:00,106.18,106.49,106.17,106.39,156092.0,104.4431,104.7481,104.4333,104.6497,156092.0
2020-05-15 10:30:00,106.38,106.64,106.27,106.31,218133.0,104.6399,104.8956,104.5317,104.571,218133.0
2020-05-15 10:35:00,106.29,106.69,106.11,106.37,212923.0,104.5513,104.9448,104.3743,104.63,212923.0
2020-05-15 10:40:00,106.4,106.48,106.24,106.4,134283.0,104.6595,104.7382,104.5022,104.6595,134283.0
2020-05-15 10:45:00,106.4,106.64,106.31,106.53,128177.0,104.6595,104.8956,104.571,104.7874,128177.0
2020-05-15 10:50:00,106.51,106.56,106.01,106.09,155057.0,104.7677,104.8169,104.2759,104.3546,155057.0
2020-05-15 10:55:00,106.07,106.43,106.04,106.3,153976.0,104.3349,104.6891,104.3054,104.5612,153976.0
2020-05-15 11:00:00,106.28,106.28,105.84,105.91,240698.0,104.5415,104.5415,104.1087,104.1776,240698.0
2020-05-15 11:05:00,105.91,106.23,105.78,106.2,152151.0,104.1776,104.4923,104.0497,104.4628,152151.0
2020-05-15 11:10:00,106.21,106.21,105.94,106.19,82792.0,104.4726,104.4726,104.2071,104.453,82792.0
2020-05-15 11:15:00,106.19,106.32,106.04,106.29,186366.0,104.453,104.5808,104.3054,104.5513,186366.0
2020-05-15 11:20:00,106.27,106.63,106.22,106.57,135241.0,104.5317,104.8858,104.4825,104.8268,135241.0
2020-05-15 11:25:00,106.57,106.64,106.41,106.5,125979.0,104.8268,104.8956,104.6694,104.7579,125979.0
2020-05-15 11:30:00,106.51,106.55,106.31,106.44,178582.0,104.7677,104.8071,104.571,104.6989,178582.0
2020-05-15 11:35:00,106.46,106.46,106.18,106.32,107677.0,104.7186,104.7186,104.4431,104.5808,107677.0
2020-05-15 11:40:00,106.32,106.5,106.2,106.38,87980.0,104.5808,104.7579,104.4628,104.6399,87980.0
2020-05-15 11:45:00,106.4,106.45,106.16,106.22,81859.0,104.6595,104.7087,104.4235,104.4825,81859.0
2020-05-15 11:50:00,106.22,106.37,106.06,106.14,94024.0,104.4825,104.63,104.3251,104.4038,94024.0
2020-05-15 11:55:00,106.15,106.43,106.14,106.35,76352.0,104.4136,104.6891,104.4038,104.6104,76352.0
2020-05-15 12:00:00,106.34,106.42,106.25,106.36,73295.0,104.6005,104.6792,104.512,104.6202,73295.0
2020-05-15 12:05:00,106.36,106.5,106.31,106.47,72605.0,104.6202,104.7579,104.571,104.7284,72605.0
2020-05-15 12:10:00,106.47,106.58,106.38,106.48,255703.0,104.7284,104.8366,104.6399,104.7382,255703.0
2020-05-15 12:15:00,106.49,106.53,106.18,106.34,207323.0,104.7481,104.7874,104.4431,104.6005,207323.0
2020-05-15 12:20:00,106.35,106.57,106.33,106.55,141414.0,104.6104,104.8268,104.5907,104.8071,141414.0
2020-05-15 12:25:00,106.55,106.77,106.51,106.61,118994.0,104.8071,105.0235,104.7677,104.8661,118994.0
2020-05-15 12:30:00,106.61,106.62,106.44,106.58,101175.0,104.8661,104.8759,104.6989,104.8366,101175.0
2020-05-15 12:35:00,106.59,106.61,106.29,106.34,105255.0,104.8464,104.8661,104.5513,104.6005,105255.0
2020-05-15 12:40:00,106.34,106.44,106.12,106.12,122101.0,104.6005,104.6989,104.3841,104.3841,122101.0
2020-05-15 12:45:00,106.14,106.22,105.96,106.12,164283.0,104.4038,104.4825,104.2267,104.3841,164283.0
2020-05-15 12:50:00,106.11,106.3,106.08,106.17,150766.0,104.3743,104.5612,104.3448,104.4333,150766.0
2020-05-15 12:55:00,106.18,106.23,105.95,106.19,139966.0,104.4431,104.4923,104.2169,104.453,139966.0
2020-05-15 13:00:00,106.19,106.4,106.14,106.32,111174.0,104.453,104.6595,104.4038,104.5808,111174.0
2020-05-15 13:05:00,106.3,106.37,106.15,106.36,108961.0,104.5612,104.63,104.4136,104.6202,108961.0
2020-05-15 13:10:00,106.36,106.87,106.36,106.86,351695.0,104.6202,105.1219,104.6202,105.112,351695.0
2020-05-15 13:15:00,106.86,106.88,106.63,106.84,231775.0,105.112,105.1317,104.8858,105.0923,231775.0
2020-05-15 13:20:00,106.85,107.18,106.78,107.15,290924.0,105.1022,105.4268,105.0333,105.3973,290924.0
2020-05-15 13:25:00,107.15,107.35,107.07,107.14,268284.0,105.3973,105.594,105.3186,105.3874,268284.0
2020-05-15 13:30:00,107.15,107.32,106.94,107.29,172192.0,105.3973,105.5645,105.1907,105.535,172192.0
2020-05-15 13:35:00,107.28,107.61,107.24,107.6,249631.0,105.5251,105.8497,105.4858,105.8399,249631.0
2020-05-15 13:40:00,107.61,107.84,107.36,107.55,429199.0,105.8497,106.076,105.6038,105.7907,429199.0
2020-05-15 13:45:00,107.54,107.89,107.5,107.79,302355.0,105.7809,106.1252,105.7415,106.0268,302355.0
2020-05-15 13:50:00,107.79,108.19,107.72,107.88,456024.0,106.0268,106.4203,105.9579,106.1153,456024.0
2020-05-15 13:55:00,107.9,108.19,107.69,108.11,340482.0,106.135,106.4203,105.9284,106.3416,340482.0
2020-05-15 14:00:00,108.1,108.85,108.07,108.81,610471.0,106.3317,107.0695,106.3022,107.0301,610471.0
2020-05-15 14:05:00,108.82,108.95,108.56,108.75,499174.0,107.04,107.1678,106.7842,106.9711,499174.0
2020-05-15 14:10:00,108.75,108.75,108.47,108.48,178512.0,106.9711,106.9711,106.6957,106.7055,178512.0
2020-05-15 14:15:00,108.49,108.7,108.47,108.65,148805.0,106.7154,106.9219,106.6957,106.8727,148805.0
2020-05-15 14:20:00,108.64,109.27,108.63,109.16,489722.0,106.8629,107.4826,106.8531,107.3744,489722.0
2020-05-15 14:25:00,109.15,109.38,109.03,109.1,262224.0,107.3646,107.5908,107.2465,107.3154,262224.0
2020-05-15 14:30:00,109.09,109.15,108.61,108.64,231138.0,107.3055,107.3646,106.8334,106.8629,231138.0
2020-05-15 14:35:00,108.63,108.7,108.3,108.63,200553.0,106.8531,106.9219,106.5285,106.8531,200553.0
2020-05-15 14:40:00,108.64,108.87,108.43,108.53,180788.0,106.8629,107.0891,106.6563,106.7547,180788.0
2020-05-15 14:45:00,108.52,108.97,108.51,108.97,206568.0,106.7449,107.1875,106.735,107.1875,206568.0
2020-05-15 14:50:00,108.96,109.27,108.95,109.16,501563.0,107.1777,107.4826,107.1678,107.3744,501563.0
2020-05-15 14:55:00,109.16,109.28,108.82,108.85,467085.0,107.3744,107.4924,107.04,107.0695,467085.0
2020-05-15 15:00:00,108.86,109.03,108.64,108.78,249342.0,107.0793,107.2465,106.8629,107.0006,249342.0
2020-05-15 15:05:00,108.77,108.82,108.56,108.65,252164.0,106.9908,107.04,106.7842,106.8727,252164.0
2020-05-15 15:10:00,108.66,108.66,108.39,108.58,177533.0,106.8826,106.8826,106.617,106.8039,177533.0
2020-05-15 15:15:00,108.52,108.81,108.48,108.65,220415.0,106.7449,107.0301,106.7055,106.8727,220415.0
2020-05-15 15:20:00,108.66,108.93,108.63,108.91,308604.0,106.8826,107.1482,106.8531,107.1285,308604.0
2020-05-15 15:25:00,108.9,108.97,108.51,108.56,221417.0,107.1186,107.1875,106.735,106.7842,221417.0
2020-05-15 15:30:00,108.57,108.71,108.47,108.71,253047.0,106.794,106.9318,106.6957,106.9318,253047.0
2020-05-15 15:35:00,108.7,108.78,108.03,108.07,425895.0,106.9219,107.0006,106.2629,106.3022,425895.0
2020-05-15 15:40:00,108.08,108.13,107.85,107.87,326004.0,106.3121,106.3612,106.0858,106.1055,326004.0
2020-05-15 15:45:00,107.87,108.25,107.8,108.16,405838.0,106.1055,106.4793,106.0366,106.3908,405838.0
2020-05-15 15:50:00,108.24,108.71,108.09,108.46,516987.0,106.4694,106.9318,106.3219,106.6858,516987.0
2020-05-15 15:55:00,108.46,109.21,108.46,109.08,1383652.0,106.6858,107.4236,106.6858,107.2957,1383652.0
2020-05-18 09:30:00,114.9,116.63,114.47,116.61,2617909.0,113.0205,114.7222,112.5975,114.7025,2617909.0
2020-05-18 09:35:00,116.61,117.6,116.51,117.31,1683785.0,114.7025,115.6763,114.6042,115.3911,1683785.0
2020-05-18 09:40:00,117.31,117.96,117.1,117.88,1277268.0,115.3911,116.0304,115.1845,115.9518,1277268.0
2020-05-18 09:45:00,117.86,119.2,117.86,119.2,1501996.0,115.9321,117.2502,115.9321,117.2502,1501996.0
2020-05-18 09:50:00,119.18,119.57,118.52,118.77,2072902.0,117.2305,117.6141,116.5813,116.8272,2072902.0
2020-05-18 09:55:00,118.77,119.29,118.71,119.26,745310.0,116.8272,117.3387,116.7682,117.3092,745310.0
2020-05-18 10:00:00,119.26,119.78,118.61,118.63,1046570.0,117.3092,117.8207,116.6698,116.6895,1046570.0
2020-05-18 10:05:00,118.63,118.63,117.51,117.68,943123.0,116.6895,116.6895,115.5878,115.755,943123.0
2020-05-18 10:10:00,117.67,117.67,116.44,116.63,812818.0,115.7452,115.7452,114.5353,114.7222,812818.0
2020-05-18 10:15:00,116.64,117.5,116.61,117.01,741911.0,114.732,115.578,114.7025,115.096,741911.0
2020-05-18 10:20:00,117.01,117.48,116.75,116.91,662184.0,115.096,115.5583,114.8402,114.9976,662184.0
2020-05-18 10:25:00,116.91,117.2,116.88,116.97,658996.0,114.9976,115.2829,114.9681,115.0566,658996.0
2020-05-18 10:30:00,116.97,117.1,116.56,117.03,611989.0,115.0566,115.1845,114.6533,115.1157,611989.0
2020-05-18 10:35:00,117.03,117.1,116.84,116.99,453487.0,115.1157,115.1845,114.9288,115.0763,453487.0
2020-05-18 10:40:00,117.01,117.1,116.55,116.68,308337.0,115.096,115.1845,114.6435,114.7714,308337.0
2020-05-18 10:45:00,116.68,117.01,116.67,116.95,391487.0,114.7714,115.096,114.7615,115.037,391487.0
2020-05-18 10:50:00,116.96,117.24,116.22,116.37,457516.0,115.0468,115.3222,114.3189,114.4665,457516.0
2020-05-18 10:55:00,116.33,116.75,116.24,116.67,318303.0,114.4271,114.8402,114.3386,114.7615,318303.0
2020-05-18 11:00:00,116.64,117.0,116.47,116.85,254655.0,114.732,115.0861,114.5648,114.9386,254655.0
2020-05-18 11:05:00,116.87,117.0,116.66,116.96,231762.0,114.9583,115.0861,114.7517,115.0468,231762.0
2020-05-18 11:10:00,116.97,117.21,116.86,117.07,290392.0,115.0566,115.2927,114.9484,115.155,290392.0
2020-05-18 11:15:00,117.07,117.44,116.55,117.38,308123.0,115.155,115.519,114.6435,115.4599,308123.0
2020-05-18 11:20:00,117.37,117.55,117.3,117.42,454487.0,115.4501,115.6272,115.3812,115.4993,454487.0
2020-05-18 11:25:00,117.41,117.5,116.97,117.06,429830.0,115.4894,115.578,115.0566,115.1452,429830.0
2020-05-18 11:30:00,117.07,117.08,116.56,116.73,286428.0,115.155,115.1648,114.6533,114.8206,286428.0
2020-05-18 11:35:00,116.74,116.74,116.17,116.49,330693.0,114.8304,114.8304,114.2697,114.5845,330693.0
2020-05-18 11:40:00,116.48,116.71,116.16,116.24,315840.0,114.5747,114.8009,114.2599,114.3386,315840.0
2020-05-18 11:45:00,116.24,116.64,116.23,116.61,222426.0,114.3386,114.732,114.3287,114.7025,222426.0
2020-05-18 11:50:00,116.6,116.66,116.48,116.58,151416.0,114.6927,114.7517,114.5747,114.673,151416.0
2020-05-18 11:55:00,116.57,116.6,116.45,116.6,170808.0,114.6632,114.6927,114.5451,114.6927,170808.0
2020-05-18 12:00:00,116.6,116.75,116.49,116.62,199142.0,114.6927,114.8402,114.5845,114.7124,199142.0
2020-05-18 12:05:00,116.62,117.09,116.62,116.98,348686.0,114.7124,115.1747,114.7124,115.0665,348686.0
2020-05-18 12:10:00,116.98,117.55,116.98,117.21,810724.0,115.0665,115.6272,115.0665,115.2927,810724.0
2020-05-18 12:15:00,117.2,117.31,116.65,116.68,358720.0,115.2829,115.3911,114.7419,114.7714,358720.0
2020-05-18 12:20:00,116.69,116.85,116.55,116.62,184488.0,114.7812,114.9386,114.6435,114.7124,184488.0
2020-05-18 12:25:00,116.63,116.8,116.55,116.6,122264.0,114.7222,114.8894,114.6435,114.6927,122264.0
2020-05-18 12:30:00,116.61,116.98,116.61,116.66,162661.0,114.7025,115.0665,114.7025,114.7517,162661.0
2020-05-18 12:35:00,116.68,116.77,116.35,116.35,202751.0,114.7714,114.8599,114.4468,114.4468,202751.0
2020-05-18 12:40:00,116.36,116.61,116.25,116.54,174336.0,114.4566,114.7025,114.3484,114.6337,174336.0
2020-05-18 12:45:00,116.54,116.55,116.23,116.29,155898.0,114.6337,114.6435,114.3287,114.3878,155898.0
2020-05-18 12:50:00,116.27,116.49,116.27,116.37,154847.0,114.3681,114.5845,114.3681,114.4665,154847.0
2020-05-18 12:55:00,116.37,116.42,116.06,116.15,174608.0,114.4665,114.5156,114.1615,114.2501,174608.0
2020-05-18 13:00:00,116.14,116.5,116.1,116.38,194796.0,114.2402,114.5943,114.2009,114.4763,194796.0
2020-05-18 13:05:00,116.37,116.42,115.79,115.85,278610.0,114.4665,114.5156,113.8959,113.955,278610.0
2020-05-18 13:10:00,115.83,116.1,115.76,115.92,153538.0,113.9353,114.2009,113.8664,114.0238,153538.0
2020-05-18 13:15:00,115.93,116.04,115.76,115.98,124236.0,114.0337,114.1419,113.8664,114.0828,124236.0
2020-05-18 13:20:00,115.97,116.17,115.94,116.14,132822.0,114.073,114.2697,114.0435,114.2402,132822.0
2020-05-18 13:25:00,116.14,116.34,116.13,116.31,210320.0,114.2402,114.4369,114.2304,114.4074,210320.0
2020-05-18 13:30:00,116.3,116.33,116.13,116.19,192039.0,114.3976,114.4271,114.2304,114.2894,192039.0
2020-05-18 13:35:00,116.18,116.47,116.16,116.36,240239.0,114.2796,114.5648,114.2599,114.4566,240239.0
2020-05-18 13:40:00,116.37,116.41,116.04,116.11,164345.0,114.4665,114.5058,114.1419,114.2107,164345.0
2020-05-18 13:45:00,116.12,116.26,116.11,116.16,127339.0,114.2205,114.3583,114.2107,114.2599,127339.0
2020-05-18 13:50:00,116.17,116.24,116.05,116.2,131279.0,114.2697,114.3386,114.1517,114.2992,131279.0
2020-05-18 13:55:00,116.21,116.38,116.15,116.38,268099.0,114.3091,114.4763,114.2501,114.4763,268099.0
2020-05-18 14:00:00,116.37,116.6,116.32,116.53,149305.0,114.4665,114.6927,114.4173,114.6238,149305.0
2020-05-18 14:05:00,116.53,116.53,116.09,116.2,158412.0,114.6238,114.6238,114.191,114.2992,158412.0
2020-05-18 14:10:00,116.2,116.24,115.97,116.18,153782.0,114.2992,114.3386,114.073,114.2796,153782.0
2020-05-18 14:15:00,116.19,116.34,116.03,116.06,352587.0,114.2894,114.4369,114.132,114.1615,352587.0
2020-05-18 14:20:00,116.06,116.44,116.05,116.16,615786.0,114.1615,114.5353,114.1517,114.2599,615786.0
2020-05-18 14:25:00,116.16,116.3,116.15,116.22,309699.0,114.2599,114.3976,114.2501,114.3189,309699.0
2020-05-18 14:30:00,116.22,116.67,116.21,116.55,183605.0,114.3189,114.7615,114.3091,114.6435,183605.0
2020-05-18 14:35:00,116.55,116.65,116.47,116.63,131036.0,114.6435,114.7419,114.5648,114.7222,131036.0
2020-05-18 14:40:00,116.63,116.82,116.56,116.81,263280.0,114.7222,114.9091,114.6533,114.8993,263280.0
2020-05-18 14:45:00,116.82,116.88,116.31,116.39,381052.0,114.9091,114.9681,114.4074,114.4861,381052.0
2020-05-18 14:50:00,116.37,116.47,116.21,116.42,209803.0,114.4665,114.5648,114.3091,114.5156,209803.0
2020-05-18 14:55:00,116.42,116.46,116.21,116.24,183106.0,114.5156,114.555,114.3091,114.3386,183106.0
2020-05-18 15:00:00,116.25,116.57,116.24,116.55,164432.0,114.3484,114.6632,114.3386,114.6435,164432.0
2020-05-18 15:05:00,116.55,116.78,116.45,116.66,208904.0,114.6435,114.8697,114.5451,114.7517,208904.0
2020-05-18 15:10:00,116.66,116.78,116.6,116.75,216077.0,114.7517,114.8697,114.6927,114.8402,216077.0
2020-05-18 15:15:00,116.75,116.87,116.65,116.78,353606.0,114.8402,114.9583,114.7419,114.8697,353606.0
2020-05-18 15:20:00,116.77,116.89,116.7,116.83,242186.0,114.8599,114.9779,114.7911,114.9189,242186.0
2020-05-18 15:25:00,116.84,116.95,116.76,116.83,360916.0,114.9288,115.037,114.8501,114.9189,360916.0
2020-05-18 15:30:00,116.82,116.96,116.79,116.85,225556.0,114.9091,115.0468,114.8796,114.9386,225556.0
2020-05-18 15:35:00,116.85,116.96,116.76,116.92,310340.0,114.9386,115.0468,114.8501,115.0075,310340.0
2020-05-18 15:40:00,116.92,117.08,116.88,116.93,617608.0,115.0075,115.1648,114.9681,115.0173,617608.0
2020-05-18 15:45:00,116.93,117.21,116.89,116.91,369268.0,115.0173,115.2927,114.9779,114.9976,369268.0
2020-05-18 15:50:00,116.93,117.02,116.45,116.68,461991.0,115.0173,115.1058,114.5451,114.7714,461991.0
2020-05-18 15:55:00,116.7,116.87,116.53,116.85,1057931.0,114.7911,114.9583,114.6238,114.9386,1057931.0
2020-05-19 09:30:00,115.1,115.75,114.95,114.98,1118118.0,113.2172,113.8566,113.0697,113.0992,1118118.0
2020-05-19 09:35:00,114.98,115.22,114.43,114.74,515310.0,113.0992,113.3353,112.5582,112.8631,515310.0
2020-05-19 09:40:00,114.73,114.76,114.1,114.21,308797.0,112.8533,112.8828,112.2336,112.3418,308797.0
2020-05-19 09:45:00,114.2,114.23,113.42,113.85,473642.0,112.332,112.3615,111.5647,111.9877,473642.0
2020-05-19 09:50:00,113.86,114.61,113.83,114.56,524112.0,111.9975,112.7352,111.968,112.6861,524112.0
2020-05-19 09:55:00,114.55,115.19,114.46,115.05,339492.0,112.6762,113.3058,112.5877,113.168,339492.0
2020-05-19 10:00:00,115.05,115.06,114.45,114.9,251597.0,113.168,113.1779,112.5779,113.0205,251597.0
2020-05-19 10:05:00,114.93,115.44,114.93,115.08,273395.0,113.05,113.5517,113.05,113.1976,273395.0
2020-05-19 10:10:00,115.06,115.2,114.86,115.05,183396.0,113.1779,113.3156,112.9812,113.168,183396.0
2020-05-19 10:15:00,115.05,115.06,114.24,114.32,286592.0,113.168,113.1779,112.3713,112.45,286592.0
2020-05-19 10:20:00,114.32,114.67,114.24,114.33,235061.0,112.45,112.7943,112.3713,112.4598,235061.0
2020-05-19 10:25:00,114.34,114.45,114.2,114.37,135256.0,112.4697,112.5779,112.332,112.4992,135256.0
2020-05-19 10:30:00,114.37,114.74,114.05,114.28,236664.0,112.4992,112.8631,112.1844,112.4106,236664.0
2020-05-19 10:35:00,114.28,114.36,113.87,113.99,220304.0,112.4106,112.4893,112.0073,112.1254,220304.0
2020-05-19 10:40:00,113.97,113.97,113.44,113.84,281250.0,112.1057,112.1057,111.5844,111.9778,281250.0
2020-05-19 10:45:00,113.82,114.35,113.76,114.25,191653.0,111.9582,112.4795,111.8991,112.3811,191653.0
2020-05-19 10:50:00,114.26,114.74,114.25,114.74,174781.0,112.391,112.8631,112.3811,112.8631,174781.0
2020-05-19 10:55:00,114.73,114.78,114.43,114.63,175949.0,112.8533,112.9025,112.5582,112.7549,175949.0
2020-05-19 11:00:00,114.6,115.0,114.4,114.97,230325.0,112.7254,113.1189,112.5287,113.0894,230325.0
2020-05-19 11:05:00,114.95,115.01,114.59,114.72,130904.0,113.0697,113.1287,112.7156,112.8434,130904.0
2020-05-19 11:10:00,114.7,114.83,114.55,114.58,65292.0,112.8238,112.9516,112.6762,112.7057,65292.0
2020-05-19 11:15:00,114.58,114.91,114.57,114.82,91478.0,112.7057,113.0303,112.6959,112.9418,91478.0
2020-05-19 11:20:00,114.83,115.1,114.78,115.06,129151.0,112.9516,113.2172,112.9025,113.1779,129151.0
2020-05-19 11:25:00,115.06,115.19,114.9,114.93,129511.0,113.1779,113.3058,113.0205,113.05,129511.0
2020-05-19 11:30:00,114.94,115.33,114.89,115.32,148640.0,113.0598,113.4435,113.0107,113.4336,148640.0
2020-05-19 11:35:00,115.33,115.89,115.26,115.86,485641.0,113.4435,113.9943,113.3746,113.9648,485641.0
2020-05-19 11:40:00,115.86,116.0,115.61,115.96,427803.0,113.9648,114.1025,113.7189,114.0632,427803.0
2020-05-19 11:45:00,115.95,116.24,115.95,116.07,330679.0,114.0533,114.3386,114.0533,114.1714,330679.0
2020-05-19 11:50:00,116.07,116.13,115.86,115.9,340353.0,114.1714,114.2304,113.9648,114.0041,340353.0
2020-05-19 11:55:00,115.9,116.39,115.87,116.21,284172.0,114.0041,114.4861,113.9746,114.3091,284172.0
2020-05-19 12:00:00,116.2,116.4,115.98,116.23,240155.0,114.2992,114.496,114.0828,114.3287,240155.0
2020-05-19 12:05:00,116.2,116.47,116.05,116.42,133478.0,114.2992,114.5648,114.1517,114.5156,133478.0
2020-05-19 12:10:00,116.41,116.43,115.82,116.02,195081.0,114.5058,114.5255,113.9255,114.1222,195081.0
2020-05-19 12:15:00,116.03,116.15,115.68,115.85,174457.0,114.132,114.2501,113.7877,113.955,174457.0
2020-05-19 12:20:00,115.83,115.88,115.76,115.79,108935.0,113.9353,113.9845,113.8664,113.8959,108935.0
2020-05-19 12:25:00,115.78,115.85,115.55,115.57,158902.0,113.8861,113.955,113.6599,113.6795,158902.0
2020-05-19 12:30:00,115.57,115.73,115.52,115.52,71085.0,113.6795,113.8369,113.6304,113.6304,71085.0
2020-05-19 12:35:00,115.5,115.59,115.25,115.31,84895.0,113.6107,113.6992,113.3648,113.4238,84895.0
2020-05-19 12:40:00,115.33,115.6,115.32,115.5,104584.0,113.4435,113.7091,113.4336,113.6107,104584.0
2020-05-19 12:45:00,115.49,115.63,115.29,115.32,97611.0,113.6008,113.7386,113.4041,113.4336,97611.0
2020-05-19 12:50:00,115.32,115.5,115.32,115.43,83762.0,113.4336,113.6107,113.4336,113.5418,83762.0
2020-05-19 12:55:00,115.42,115.57,115.42,115.56,45160.0,113.532,113.6795,113.532,113.6697,45160.0
2020-05-19 13:00:00,115.56,115.61,115.11,115.14,113480.0,113.6697,113.7189,113.2271,113.2566,113480.0
2020-05-19 13:05:00,115.14,115.4,115.14,115.28,80802.0,113.2566,113.5123,113.2566,113.3943,80802.0
2020-05-19 13:10:00,115.27,115.37,115.18,115.25,65389.0,113.3844,113.4828,113.2959,113.3648,65389.0
2020-05-19 13:15:00,115.26,115.35,115.19,115.35,65799.0,113.3746,113.4631,113.3058,113.4631,65799.0
2020-05-19 13:20:00,115.34,115.41,115.3,115.31,62739.0,113.4533,113.5222,113.414,113.4238,62739.0
2020-05-19 13:25:00,115.31,115.38,115.0,115.02,95168.0,113.4238,113.4926,113.1189,113.1385,95168.0
2020-05-19 13:30:00,115.0,115.24,114.94,115.19,99220.0,113.1189,113.3549,113.0598,113.3058,99220.0
2020-05-19 13:35:00,115.2,115.3,115.14,115.27,46512.0,113.3156,113.414,113.2566,113.3844,46512.0
2020-05-19 13:40:00,115.27,115.49,115.25,115.49,79388.0,113.3844,113.6008,113.3648,113.6008,79388.0
2020-05-19 13:45:00,115.5,115.65,115.46,115.56,70087.0,113.6107,113.7582,113.5713,113.6697,70087.0
2020-05-19 13:50:00,115.56,115.57,115.33,115.34,76301.0,113.6697,113.6795,113.4435,113.4533,76301.0
2020-05-19 13:55:00,115.36,115.56,115.35,115.53,67152.0,113.473,113.6697,113.4631,113.6402,67152.0
2020-05-19 14:00:00,115.54,115.54,115.15,115.16,99603.0,113.65,113.65,113.2664,113.2762,99603.0
2020-05-19 14:05:00,115.16,115.42,115.1,115.32,90829.0,113.2762,113.532,113.2172,113.4336,90829.0
2020-05-19 14:10:00,115.32,115.39,115.27,115.35,51864.0,113.4336,113.5025,113.3844,113.4631,51864.0
2020-05-19 14:15:00,115.35,115.46,115.28,115.32,64313.0,113.4631,113.5713,113.3943,113.4336,64313.0
2020-05-19 14:20:00,115.33,115.33,115.15,115.23,65114.0,113.4435,113.4435,113.2664,113.3451,65114.0
2020-05-19 14:25:00,115.23,115.27,115.11,115.11,78397.0,113.3451,113.3844,113.2271,113.2271,78397.0
2020-05-19 14:30:00,115.11,115.29,115.03,115.23,81574.0,113.2271,113.4041,113.1484,113.3451,81574.0
2020-05-19 14:35:00,115.23,115.33,115.19,115.24,56506.0,113.3451,113.4435,113.3058,113.3549,56506.0
2020-05-19 14:40:00,115.26,115.29,115.22,115.25,75952.0,113.3746,113.4041,113.3353,113.3648,75952.0
2020-05-19 14:45:00,115.25,115.68,115.23,115.68,122178.0,113.3648,113.7877,113.3451,113.7877,122178.0
2020-05-19 14:50:00,115.67,115.79,115.61,115.61,164610.0,113.7779,113.8959,113.7189,113.7189,164610.0
2020-05-19 14:55:00,115.61,115.63,114.66,114.83,341503.0,113.7189,113.7386,112.7844,112.9516,341503.0
2020-05-19 15:00:00,114.81,115.07,114.63,114.89,265231.0,112.932,113.1877,112.7549,113.0107,265231.0
2020-05-19 15:05:00,114.88,115.12,114.86,115.02,137876.0,113.0008,113.2369,112.9812,113.1385,137876.0
2020-05-19 15:10:00,115.02,115.75,114.93,115.43,174405.0,113.1385,113.8566,113.05,113.5418,174405.0
2020-05-19 15:15:00,115.43,115.44,115.04,115.07,89493.0,113.5418,113.5517,113.1582,113.1877,89493.0
2020-05-19 15:20:00,115.06,115.1,114.83,114.92,151852.0,113.1779,113.2172,112.9516,113.0402,151852.0
2020-05-19 15:25:00,114.92,115.09,114.72,115.02,172799.0,113.0402,113.2074,112.8434,113.1385,172799.0
2020-05-19 15:30:00,115.03,115.03,114.71,114.79,170554.0,113.1484,113.1484,112.8336,112.9123,170554.0
2020-05-19 15:35:00,114.81,114.87,114.32,114.49,206330.0,112.932,112.991,112.45,112.6172,206330.0
2020-05-19 15:40:00,114.5,114.72,114.44,114.5,143863.0,112.627,112.8434,112.568,112.627,143863.0
2020-05-19 15:45:00,114.49,114.71,114.36,114.58,218054.0,112.6172,112.8336,112.4893,112.7057,218054.0
2020-05-19 15:50:00,114.58,114.74,114.21,114.3,345591.0,112.7057,112.8631,112.3418,112.4303,345591.0
2020-05-19 15:55:00,114.32,114.56,114.31,114.37,582732.0,112.45,112.6861,112.4402,112.4992,582732.0
2020-05-20 09:30:00,116.42,116.85,116.04,116.65,552015.0,114.5156,114.9386,114.1419,114.7419,552015.0
2020-05-20 09:35:00,116.69,117.53,116.69,117.27,475673.0,114.7812,115.6075,114.7812,115.3517,475673.0
2020-05-20 09:40:00,117.26,117.35,116.49,116.5,226394.0,115.3419,115.4304,114.5845,114.5943,226394.0
2020-05-20 09:45:00,116.5,117.33,116.49,117.21,216172.0,114.5943,115.4108,114.5845,115.2927,216172.0
2020-05-20 09:50:00,117.21,117.52,116.95,117.04,274001.0,115.2927,115.5976,115.037,115.1255,274001.0
2020-05-20 09:55:00,117.07,117.17,116.78,117.07,195665.0,115.155,115.2534,114.8697,115.155,195665.0
2020-05-20 10:00:00,117.08,117.21,116.9,116.9,167634.0,115.1648,115.2927,114.9878,114.9878,167634.0
2020-05-20 10:05:00,116.88,117.32,116.8,116.89,177479.0,114.9681,115.4009,114.8894,114.9779,177479.0
2020-05-20 10:10:00,116.89,117.1,116.4,116.75,283756.0,114.9779,115.1845,114.496,114.8402,283756.0
2020-05-20 10:15:00,116.73,116.93,116.42,116.54,184112.0,114.8206,115.0173,114.5156,114.6337,184112.0
2020-05-20 10:20:00,116.54,116.78,116.46,116.47,127959.0,114.6337,114.8697,114.555,114.5648,127959.0
2020-05-20 10:25:00,116.49,116.84,116.37,116.75,151855.0,114.5845,114.9288,114.4665,114.8402,151855.0
2020-05-20 10:30:00,116.79,116.79,116.5,116.75,114858.0,114.8796,114.8796,114.5943,114.8402,114858.0
2020-05-20 10:35:00,116.76,116.86,116.52,116.69,94138.0,114.8501,114.9484,114.614,114.7812,94138.0
2020-05-20 10:40:00,116.67,116.89,116.58,116.85,86372.0,114.7615,114.9779,114.673,114.9386,86372.0
2020-05-20 10:45:00,116.84,117.15,116.75,116.84,162473.0,114.9288,115.2337,114.8402,114.9288,162473.0
2020-05-20 10:50:00,116.87,116.91,116.58,116.66,111960.0,114.9583,114.9976,114.673,114.7517,111960.0
2020-05-20 10:55:00,116.67,116.82,116.45,116.55,159302.0,114.7615,114.9091,114.5451,114.6435,159302.0
2020-05-20 11:00:00,116.56,116.6,116.22,116.35,137353.0,114.6533,114.6927,114.3189,114.4468,137353.0
2020-05-20 11:05:00,116.34,116.55,116.23,116.55,126024.0,114.4369,114.6435,114.3287,114.6435,126024.0
2020-05-20 11:10:00,116.57,117.03,116.57,117.02,158271.0,114.6632,115.1157,114.6632,115.1058,158271.0
2020-05-20 11:15:00,117.02,117.04,116.52,116.92,141044.0,115.1058,115.1255,114.614,115.0075,141044.0
2020-05-20 11:20:00,116.91,116.91,116.65,116.67,85695.0,114.9976,114.9976,114.7419,114.7615,85695.0
2020-05-20 11:25:00,116.66,117.06,116.66,117.04,108786.0,114.7517,115.1452,114.7517,115.1255,108786.0
2020-05-20 11:30:00,117.04,117.29,116.88,117.26,125935.0,115.1255,115.3714,114.9681,115.3419,125935.0
2020-05-20 11:35:00,117.26,117.36,117.12,117.22,98252.0,115.3419,115.4403,115.2042,115.3026,98252.0
2020-05-20 11:40:00,117.21,117.44,117.15,117.39,131244.0,115.2927,115.519,115.2337,115.4698,131244.0
2020-05-20 11:45:00,117.4,117.53,117.33,117.44,130602.0,115.4796,115.6075,115.4108,115.519,130602.0
2020-05-20 11:50:00,117.44,117.64,117.21,117.28,161033.0,115.519,115.7157,115.2927,115.3616,161033.0
2020-05-20 11:55:00,117.27,117.4,117.16,117.16,82961.0,115.3517,115.4796,115.2435,115.2435,82961.0
2020-05-20 12:00:00,117.19,117.28,116.92,117.05,136832.0,115.273,115.3616,115.0075,115.1353,136832.0
2020-05-20 12:05:00,117.03,117.06,116.87,116.89,87700.0,115.1157,115.1452,114.9583,114.9779,87700.0
2020-05-20 12:10:00,116.89,116.91,116.7,116.74,97677.0,114.9779,114.9976,114.7911,114.8304,97677.0
2020-05-20 12:15:00,116.74,116.77,116.42,116.61,108439.0,114.8304,114.8599,114.5156,114.7025,108439.0
2020-05-20 12:20:00,116.63,116.68,116.42,116.48,109501.0,114.7222,114.7714,114.5156,114.5747,109501.0
2020-05-20 12:25:00,116.49,116.99,116.49,116.97,115369.0,114.5845,115.0763,114.5845,115.0566,115369.0
2020-05-20 12:30:00,116.97,116.99,116.69,116.86,82096.0,115.0566,115.0763,114.7812,114.9484,82096.0
2020-05-20 12:35:00,116.87,116.94,116.8,116.87,56614.0,114.9583,115.0271,114.8894,114.9583,56614.0
2020-05-20 12:40:00,116.87,116.87,116.54,116.65,64614.0,114.9583,114.9583,114.6337,114.7419,64614.0
2020-05-20 12:45:00,116.66,116.84,116.57,116.69,77628.0,114.7517,114.9288,114.6632,114.7812,77628.0
2020-05-20 12:50:00,116.69,117.03,116.69,116.96,89233.0,114.7812,115.1157,114.7812,115.0468,89233.0
2020-05-20 12:55:00,116.95,117.13,116.83,117.11,68975.0,115.037,115.214,114.9189,115.1944,68975.0
2020-05-20 13:00:00,117.1,117.2,116.89,116.92,109013.0,115.1845,115.2829,114.9779,115.0075,109013.0
2020-05-20 13:05:00,116.92,117.0,116.74,116.78,108631.0,115.0075,115.0861,114.8304,114.8697,108631.0
2020-05-20 13:10:00,116.8,117.11,116.77,117.0,84246.0,114.8894,115.1944,114.8599,115.0861,84246.0
2020-05-20 13:15:00,117.01,117.01,116.89,116.97,68345.0,115.096,115.096,114.9779,115.0566,68345.0
2020-05-20 13:20:00,116.96,117.18,116.94,117.02,96594.0,115.0468,115.2632,115.0271,115.1058,96594.0
2020-05-20 13:25:00,117.02,117.02,116.84,116.87,352129.0,115.1058,115.1058,114.9288,114.9583,352129.0
2020-05-20 13:30:00,116.88,117.06,116.88,116.94,64320.0,114.9681,115.1452,114.9681,115.0271,64320.0
2020-05-20 13:35:00,116.96,117.08,116.91,117.07,58854.0,115.0468,115.1648,114.9976,115.155,58854.0
2020-05-20 13:40:00,117.08,117.19,116.91,117.18,91673.0,115.1648,115.273,114.9976,115.2632,91673.0
2020-05-20 13:45:00,117.17,117.2,117.0,117.08,94895.0,115.2534,115.2829,115.0861,115.1648,94895.0
2020-05-20 13:50:00,117.08,117.13,116.99,117.08,56854.0,115.1648,115.214,115.0763,115.1648,56854.0
2020-05-20 13:55:00,117.09,117.12,117.02,117.08,58385.0,115.1747,115.2042,115.1058,115.1648,58385.0
2020-05-20 14:00:00,117.07,117.17,116.87,117.0,91366.0,115.155,115.2534,114.9583,115.0861,91366.0
2020-05-20 14:05:00,117.03,117.27,116.95,116.98,77697.0,115.1157,115.3517,115.037,115.0665,77697.0
2020-05-20 14:10:00,116.94,117.09,116.87,116.94,99160.0,115.0271,115.1747,114.9583,115.0271,99160.0
2020-05-20 14:15:00,116.95,116.97,116.77,116.84,75466.0,115.037,115.0566,114.8599,114.9288,75466.0
2020-05-20 14:20:00,116.81,117.01,116.77,116.93,119978.0,114.8993,115.096,114.8599,115.0173,119978.0
2020-05-20 14:25:00,116.93,117.01,116.81,116.99,74631.0,115.0173,115.096,114.8993,115.0763,74631.0
2020-05-20 14:30:00,116.99,117.11,116.91,117.04,85428.0,115.0763,115.1944,114.9976,115.1255,85428.0
2020-05-20 14:35:00,117.05,117.11,116.98,117.03,81392.0,115.1353,115.1944,115.0665,115.1157,81392.0
2020-05-20 14:40:00,117.05,117.19,117.03,117.16,51092.0,115.1353,115.273,115.1157,115.2435,51092.0
2020-05-20 14:45:00,117.15,118.25,117.11,118.25,859693.0,115.2337,116.3157,115.1944,116.3157,859693.0
2020-05-20 14:50:00,118.25,119.7,118.22,119.49,1683408.0,116.3157,117.742,116.2862,117.5354,1683408.0
2020-05-20 14:55:00,119.48,119.5,118.21,118.52,1080872.0,117.5256,117.5453,116.2764,116.5813,1080872.0
2020-05-20 15:00:00,118.54,118.68,118.17,118.22,615065.0,116.601,116.7387,116.237,116.2862,615065.0
2020-05-20 15:05:00,118.22,118.93,118.09,118.89,668656.0,116.2862,116.9846,116.1583,116.9452,668656.0
2020-05-20 15:10:00,118.88,118.99,118.5,118.68,422442.0,116.9354,117.0436,116.5616,116.7387,422442.0
2020-05-20 15:15:00,118.67,119.18,118.67,119.11,326191.0,116.7288,117.2305,116.7288,117.1616,326191.0
2020-05-20 15:20:00,119.11,119.5,119.1,119.44,482935.0,117.1616,117.5453,117.1518,117.4862,482935.0
2020-05-20 15:25:00,119.43,119.43,118.97,119.38,414190.0,117.4764,117.4764,117.0239,117.4272,414190.0
2020-05-20 15:30:00,119.37,119.8,119.24,119.72,605391.0,117.4174,117.8403,117.2895,117.7617,605391.0
2020-05-20 15:35:00,119.72,120.19,119.69,119.98,926614.0,117.7617,118.224,117.7321,118.0174,926614.0
2020-05-20 15:40:00,119.98,120.6,119.88,120.54,653486.0,118.0174,118.6273,117.919,118.5682,653486.0
2020-05-20 15:45:00,120.54,120.87,120.02,120.04,834978.0,118.5682,118.8928,118.0567,118.0764,834978.0
2020-05-20 15:50:00,120.05,120.47,119.7,120.18,914159.0,118.0863,118.4994,117.742,118.2141,914159.0
2020-05-20 15:55:00,120.17,120.21,119.09,119.95,2053397.0,118.2043,118.2436,117.142,117.9879,2053397.0
2020-05-21 09:30:00,119.34,119.73,118.31,119.25,892816.0,117.3879,117.7715,116.3747,117.2993,892816.0
2020-05-21 09:35:00,119.2,119.73,118.67,119.46,325657.0,117.2502,117.7715,116.7288,117.5059,325657.0
2020-05-21 09:40:00,119.49,120.3,119.45,120.21,430141.0,117.5354,118.3322,117.4961,118.2436,430141.0
2020-05-21 09:45:00,120.23,120.24,119.15,119.38,248380.0,118.2633,118.2732,117.201,117.4272,248380.0
2020-05-21 09:50:00,119.37,119.38,118.36,118.37,334319.0,117.4174,117.4272,116.4239,116.4337,334319.0
2020-05-21 09:55:00,118.36,119.13,118.33,119.04,335391.0,116.4239,117.1813,116.3944,117.0928,335391.0
2020-05-21 10:00:00,119.08,119.46,118.95,118.98,221559.0,117.1321,117.5059,117.0043,117.0338,221559.0
2020-05-21 10:05:00,118.96,119.18,118.57,119.05,193383.0,117.0141,117.2305,116.6305,117.1026,193383.0
2020-05-21 10:10:00,119.08,119.2,118.65,118.82,179533.0,117.1321,117.2502,116.7092,116.8764,179533.0
2020-05-21 10:15:00,118.8,119.18,118.66,118.87,112464.0,116.8567,117.2305,116.719,116.9256,112464.0
2020-05-21 10:20:00,118.86,119.08,118.75,118.91,116934.0,116.9157,117.1321,116.8075,116.9649,116934.0
2020-05-21 10:25:00,118.91,119.08,118.76,118.85,152176.0,116.9649,117.1321,116.8174,116.9059,152176.0
2020-05-21 10:30:00,118.84,118.84,118.28,118.41,189661.0,116.8961,116.8961,116.3452,116.4731,189661.0
2020-05-21 10:35:00,118.39,118.42,117.58,117.62,367389.0,116.4534,116.4829,115.6567,115.696,367389.0
2020-05-21 10:40:00,117.63,118.02,117.55,117.89,209864.0,115.7058,116.0895,115.6272,115.9616,209864.0
2020-05-21 10:45:00,117.89,118.13,117.69,118.01,136934.0,115.9616,116.1977,115.7649,116.0796,136934.0
2020-05-21 10:50:00,118.02,118.25,118.0,118.15,126430.0,116.0895,116.3157,116.0698,116.2173,126430.0
2020-05-21 10:55:00,118.13,118.36,117.91,117.94,151057.0,116.1977,116.4239,115.9813,116.0108,151057.0
2020-05-21 11:00:00,117.91,117.91,117.34,117.42,215139.0,115.9813,115.9813,115.4206,115.4993,215139.0
2020-05-21 11:05:00,117.42,117.56,117.17,117.37,225083.0,115.4993,115.637,115.2534,115.4501,225083.0
2020-05-21 11:10:00,117.37,117.5,117.22,117.36,124236.0,115.4501,115.578,115.3026,115.4403,124236.0
2020-05-21 11:15:00,117.38,117.39,116.71,116.85,184191.0,115.4599,115.4698,114.8009,114.9386,184191.0
2020-05-21 11:20:00,116.85,117.03,116.59,116.73,149762.0,114.9386,115.1157,114.6829,114.8206,149762.0
2020-05-21 11:25:00,116.72,117.1,116.62,117.07,201639.0,114.8107,115.1845,114.7124,115.155,201639.0
2020-05-21 11:30:00,117.06,117.43,116.96,117.06,205090.0,115.1452,115.5091,115.0468,115.1452,205090.0
2020-05-21 11:35:00,117.07,117.39,116.5,117.36,231614.0,115.155,115.4698,114.5943,115.4403,231614.0
2020-05-21 11:40:00,117.35,117.45,117.11,117.22,217341.0,115.4304,115.5288,115.1944,115.3026,217341.0
2020-05-21 11:45:00,117.21,117.26,116.77,116.85,122338.0,115.2927,115.3419,114.8599,114.9386,122338.0
2020-05-21 11:50:00,116.85,117.15,116.85,116.98,149099.0,114.9386,115.2337,114.9386,115.0665,149099.0
2020-05-21 11:55:00,116.97,117.21,116.96,117.09,105449.0,115.0566,115.2927,115.0468,115.1747,105449.0
2020-05-21 12:00:00,117.09,117.58,117.09,117.5,215380.0,115.1747,115.6567,115.1747,115.578,215380.0
2020-05-21 12:05:00,117.5,117.85,117.5,117.68,137369.0,115.578,115.9222,115.578,115.755,137369.0
2020-05-21 12:10:00,117.69,117.72,117.45,117.58,124001.0,115.7649,115.7944,115.5288,115.6567,124001.0
2020-05-21 12:15:00,117.58,117.83,117.41,117.47,115568.0,115.6567,115.9026,115.4894,115.5485,115568.0
2020-05-21 12:20:00,117.44,117.6,117.41,117.44,91559.0,115.519,115.6763,115.4894,115.519,91559.0
2020-05-21 12:25:00,117.45,117.73,117.31,117.33,127795.0,115.5288,115.8042,115.3911,115.4108,127795.0
2020-05-21 12:30:00,117.31,117.42,117.18,117.19,92486.0,115.3911,115.4993,115.2632,115.273,92486.0
2020-05-21 12:35:00,117.2,117.37,117.0,117.08,215565.0,115.2829,115.4501,115.0861,115.1648,215565.0
2020-05-21 12:40:00,117.09,117.45,117.07,117.45,88441.0,115.1747,115.5288,115.155,115.5288,88441.0
2020-05-21 12:45:00,117.43,117.55,117.39,117.41,69570.0,115.5091,115.6272,115.4698,115.4894,69570.0
2020-05-21 12:50:00,117.4,117.49,117.2,117.47,84258.0,115.4796,115.5681,115.2829,115.5485,84258.0
2020-05-21 12:55:00,117.45,117.48,116.96,117.08,103405.0,115.5288,115.5583,115.0468,115.1648,103405.0
2020-05-21 13:00:00,117.09,117.62,116.93,117.61,123444.0,115.1747,115.696,115.0173,115.6862,123444.0
2020-05-21 13:05:00,117.61,117.63,117.32,117.41,103338.0,115.6862,115.7058,115.4009,115.4894,103338.0
2020-05-21 13:10:00,117.43,117.55,117.27,117.32,47769.0,115.5091,115.6272,115.3517,115.4009,47769.0
2020-05-21 13:15:00,117.32,117.49,117.21,117.37,55639.0,115.4009,115.5681,115.2927,115.4501,55639.0
2020-05-21 13:20:00,117.38,117.38,117.18,117.36,51430.0,115.4599,115.4599,115.2632,115.4403,51430.0
2020-05-21 13:25:00,117.36,117.37,117.17,117.31,50389.0,115.4403,115.4501,115.2534,115.3911,50389.0
2020-05-21 13:30:00,117.29,117.49,117.13,117.44,95900.0,115.3714,115.5681,115.214,115.519,95900.0
2020-05-21 13:35:00,117.43,117.48,117.27,117.32,52350.0,115.5091,115.5583,115.3517,115.4009,52350.0
2020-05-21 13:40:00,117.33,117.39,117.18,117.26,110838.0,115.4108,115.4698,115.2632,115.3419,110838.0
2020-05-21 13:45:00,117.27,117.32,117.12,117.19,73174.0,115.3517,115.4009,115.2042,115.273,73174.0
2020-05-21 13:50:00,117.21,117.44,117.13,117.26,87776.0,115.2927,115.519,115.214,115.3419,87776.0
2020-05-21 13:55:00,117.27,117.27,117.1,117.1,73058.0,115.3517,115.3517,115.1845,115.1845,73058.0
2020-05-21 14:00:00,117.1,117.26,117.02,117.19,72738.0,115.1845,115.3419,115.1058,115.273,72738.0
2020-05-21 14:05:00,117.18,117.19,117.02,117.05,71589.0,115.2632,115.273,115.1058,115.1353,71589.0
2020-05-21 14:10:00,117.06,117.12,117.01,117.1,74519.0,115.1452,115.2042,115.096,115.1845,74519.0
2020-05-21 14:15:00,117.11,117.17,116.93,116.96,98664.0,115.1944,115.2534,115.0173,115.0468,98664.0
2020-05-21 14:20:00,116.95,117.28,116.95,117.23,81913.0,115.037,115.3616,115.037,115.3124,81913.0
2020-05-21 14:25:00,117.23,117.23,117.08,117.17,47630.0,115.3124,115.3124,115.1648,115.2534,47630.0
2020-05-21 14:30:00,117.17,117.22,117.08,117.1,60566.0,115.2534,115.3026,115.1648,115.1845,60566.0
2020-05-21 14:35:00,117.11,117.12,116.75,116.88,134078.0,115.1944,115.2042,114.8402,114.9681,134078.0
2020-05-21 14:40:00,116.88,117.05,116.83,116.97,77258.0,114.9681,115.1353,114.9189,115.0566,77258.0
2020-05-21 14:45:00,116.95,117.33,116.68,117.11,326385.0,115.037,115.4108,114.7714,115.1944,326385.0
2020-05-21 14:50:00,117.12,117.48,116.85,117.45,328809.0,115.2042,115.5583,114.9386,115.5288,328809.0
2020-05-21 14:55:00,117.44,117.7,117.36,117.47,247629.0,115.519,115.7747,115.4403,115.5485,247629.0
2020-05-21 15:00:00,117.47,117.72,117.36,117.57,190068.0,115.5485,115.7944,115.4403,115.6468,190068.0
2020-05-21 15:05:00,117.57,117.69,117.47,117.6,168193.0,115.6468,115.7649,115.5485,115.6763,168193.0
2020-05-21 15:10:00,117.59,117.85,117.38,117.84,239432.0,115.6665,115.9222,115.4599,115.9124,239432.0
2020-05-21 15:15:00,117.85,118.46,117.7,118.18,544643.0,115.9222,116.5223,115.7747,116.2468,544643.0
2020-05-21 15:20:00,118.18,118.36,117.93,118.24,217805.0,116.2468,116.4239,116.0009,116.3059,217805.0
2020-05-21 15:25:00,118.23,118.35,118.12,118.2,167337.0,116.296,116.4141,116.1878,116.2665,167337.0
2020-05-21 15:30:00,118.16,118.46,118.09,118.14,169471.0,116.2272,116.5223,116.1583,116.2075,169471.0
2020-05-21 15:35:00,118.14,118.2,117.83,117.92,246351.0,116.2075,116.2665,115.9026,115.9911,246351.0
2020-05-21 15:40:00,117.92,118.13,117.68,118.12,178855.0,115.9911,116.1977,115.755,116.1878,178855.0
2020-05-21 15:45:00,118.12,118.18,117.93,118.09,153171.0,116.1878,116.2468,116.0009,116.1583,153171.0
2020-05-21 15:50:00,118.1,118.16,117.65,117.8,256969.0,116.1682,116.2272,115.7255,115.8731,256969.0
2020-05-21 15:55:00,117.81,117.92,117.71,117.83,338998.0,115.8829,115.9911,115.7845,115.9026,338998.0
2020-05-22 09:30:00,117.5,117.92,117.45,117.69,422893.0,115.578,115.9911,115.5288,115.7649,422893.0
2020-05-22 09:35:00,117.66,117.78,117.34,117.43,201978.0,115.7354,115.8534,115.4206,115.5091,201978.0
2020-05-22 09:40:00,117.38,117.55,117.12,117.12,120963.0,115.4599,115.6272,115.2042,115.2042,120963.0
2020-05-22 09:45:00,117.14,117.79,117.06,117.77,148557.0,115.2239,115.8632,115.1452,115.8436,148557.0
2020-05-22 09:50:00,117.75,117.79,117.39,117.57,106312.0,115.8239,115.8632,115.4698,115.6468,106312.0
2020-05-22 09:55:00,117.57,117.71,117.45,117.61,101281.0,115.6468,115.7845,115.5288,115.6862,101281.0
2020-05-22 10:00:00,117.59,117.65,117.12,117.45,101344.0,115.6665,115.7255,115.2042,115.5288,101344.0
2020-05-22 10:05:00,117.47,117.49,117.05,117.19,83627.0,115.5485,115.5681,115.1353,115.273,83627.0
2020-05-22 10:10:00,117.21,117.33,116.91,116.91,151835.0,115.2927,115.4108,114.9976,114.9976,151835.0
2020-05-22 10:15:00,116.91,117.34,116.88,117.26,100753.0,114.9976,115.4206,114.9681,115.3419,100753.0
2020-05-22 10:20:00,117.27,117.5,117.24,117.42,94121.0,115.3517,115.578,115.3222,115.4993,94121.0
2020-05-22 10:25:00,117.42,117.63,117.28,117.63,80561.0,115.4993,115.7058,115.3616,115.7058,80561.0
2020-05-22 10:30:00,117.63,117.89,117.48,117.7,170833.0,115.7058,115.9616,115.5583,115.7747,170833.0
2020-05-22 10:35:00,117.71,117.73,117.41,117.6,87516.0,115.7845,115.8042,115.4894,115.6763,87516.0
2020-05-22 10:40:00,117.61,117.66,117.34,117.39,81813.0,115.6862,115.7354,115.4206,115.4698,81813.0
2020-05-22 10:45:00,117.39,117.42,116.94,116.95,145926.0,115.4698,115.4993,115.0271,115.037,145926.0
2020-05-22 10:50:00,116.95,117.19,116.92,116.97,150704.0,115.037,115.273,115.0075,115.0566,150704.0
2020-05-22 10:55:00,116.98,117.1,116.9,117.0,96143.0,115.0665,115.1845,114.9878,115.0861,96143.0
2020-05-22 11:00:00,116.98,117.17,116.91,117.1,128521.0,115.0665,115.2534,114.9976,115.1845,128521.0
2020-05-22 11:05:00,117.09,117.26,116.96,117.09,80383.0,115.1747,115.3419,115.0468,115.1747,80383.0
2020-05-22 11:10:00,117.07,117.24,116.96,117.2,84122.0,115.155,115.3222,115.0468,115.2829,84122.0
2020-05-22 11:15:00,117.2,117.44,117.13,117.32,107474.0,115.2829,115.519,115.214,115.4009,107474.0
2020-05-22 11:20:00,117.34,117.34,116.95,116.96,54135.0,115.4206,115.4206,115.037,115.0468,54135.0
2020-05-22 11:25:00,116.95,117.18,116.83,117.13,76316.0,115.037,115.2632,114.9189,115.214,76316.0
2020-05-22 11:30:00,117.12,117.26,117.0,117.24,49445.0,115.2042,115.3419,115.0861,115.3222,49445.0
2020-05-22 11:35:00,117.25,117.35,117.18,117.27,44091.0,115.3321,115.4304,115.2632,115.3517,44091.0
2020-05-22 11:40:00,117.29,117.38,117.26,117.37,35054.0,115.3714,115.4599,115.3419,115.4501,35054.0
2020-05-22 11:45:00,117.38,117.43,117.31,117.37,41582.0,115.4599,115.5091,115.3911,115.4501,41582.0
2020-05-22 11:50:00,117.38,117.54,117.35,117.46,68571.0,115.4599,115.6173,115.4304,115.5386,68571.0
2020-05-22 11:55:00,117.48,117.5,117.27,117.5,47102.0,115.5583,115.578,115.3517,115.578,47102.0
2020-05-22 12:00:00,117.5,117.59,117.46,117.49,52269.0,115.578,115.6665,115.5386,115.5681,52269.0
2020-05-22 12:05:00,117.5,117.5,117.26,117.29,37853.0,115.578,115.578,115.3419,115.3714,37853.0
2020-05-22 12:10:00,117.29,117.35,117.16,117.2,59798.0,115.3714,115.4304,115.2435,115.2829,59798.0
2020-05-22 12:15:00,117.22,117.34,117.14,117.31,58758.0,115.3026,115.4206,115.2239,115.3911,58758.0
2020-05-22 12:20:00,117.34,117.45,117.28,117.39,81232.0,115.4206,115.5288,115.3616,115.4698,81232.0
2020-05-22 12:25:00,117.39,117.39,117.2,117.26,64295.0,115.4698,115.4698,115.2829,115.3419,64295.0
2020-05-22 12:30:00,117.26,117.36,117.23,117.36,56289.0,115.3419,115.4403,115.3124,115.4403,56289.0
2020-05-22 12:35:00,117.36,117.58,117.35,117.49,57152.0,115.4403,115.6567,115.4304,115.5681,57152.0
2020-05-22 12:40:00,117.5,117.67,117.49,117.62,47820.0,115.578,115.7452,115.5681,115.696,47820.0
2020-05-22 12:45:00,117.61,117.66,117.5,117.56,50109.0,115.6862,115.7354,115.578,115.637,50109.0
2020-05-22 12:50:00,117.57,117.71,117.52,117.68,39654.0,115.6468,115.7845,115.5976,115.755,39654.0
2020-05-22 12:55:00,117.68,117.81,117.61,117.71,60918.0,115.755,115.8829,115.6862,115.7845,60918.0
2020-05-22 13:00:00,117.71,117.9,117.67,117.89,61319.0,115.7845,115.9714,115.7452,115.9616,61319.0
2020-05-22 13:05:00,117.87,117.93,117.82,117.84,64766.0,115.9419,116.0009,115.8927,115.9124,64766.0
2020-05-22 13:10:00,117.84,117.84,117.64,117.65,77382.0,115.9124,115.9124,115.7157,115.7255,77382.0
2020-05-22 13:15:00,117.65,117.83,117.64,117.8,53917.0,115.7255,115.9026,115.7157,115.8731,53917.0
2020-05-22 13:20:00,117.79,118.08,117.79,118.07,121627.0,115.8632,116.1485,115.8632,116.1386,121627.0
2020-05-22 13:25:00,118.07,118.15,117.97,118.02,74073.0,116.1386,116.2173,116.0403,116.0895,74073.0
2020-05-22 13:30:00,118.01,118.06,117.94,118.04,47454.0,116.0796,116.1288,116.0108,116.1091,47454.0
2020-05-22 13:35:00,118.02,118.13,117.99,118.0,54405.0,116.0895,116.1977,116.06,116.0698,54405.0
2020-05-22 13:40:00,118.0,118.23,117.97,118.23,71186.0,116.0698,116.296,116.0403,116.296,71186.0
2020-05-22 13:45:00,118.23,118.33,118.07,118.1,97214.0,116.296,116.3944,116.1386,116.1682,97214.0
2020-05-22 13:50:00,118.09,118.11,117.92,117.99,61680.0,116.1583,116.178,115.9911,116.06,61680.0
2020-05-22 13:55:00,117.98,118.19,117.96,118.11,79444.0,116.0501,116.2567,116.0304,116.178,79444.0
2020-05-22 14:00:00,118.12,118.38,118.11,118.36,72460.0,116.1878,116.4436,116.178,116.4239,72460.0
2020-05-22 14:05:00,118.37,118.53,118.33,118.42,104164.0,116.4337,116.5911,116.3944,116.4829,104164.0
2020-05-22 14:10:00,118.42,118.57,118.31,118.32,120312.0,116.4829,116.6305,116.3747,116.3846,120312.0
2020-05-22 14:15:00,118.31,118.34,118.18,118.23,60709.0,116.3747,116.4042,116.2468,116.296,60709.0
2020-05-22 14:20:00,118.24,118.3,118.15,118.19,64014.0,116.3059,116.3649,116.2173,116.2567,64014.0
2020-05-22 14:25:00,118.2,118.28,118.13,118.21,59683.0,116.2665,116.3452,116.1977,116.2764,59683.0
2020-05-22 14:30:00,118.2,118.22,118.05,118.15,51654.0,116.2665,116.2862,116.119,116.2173,51654.0
2020-05-22 14:35:00,118.15,118.27,118.06,118.23,61728.0,116.2173,116.3354,116.1288,116.296,61728.0
2020-05-22 14:40:00,118.22,118.23,117.86,117.86,96858.0,116.2862,116.296,115.9321,115.9321,96858.0
2020-05-22 14:45:00,117.86,117.98,117.83,117.95,101784.0,115.9321,116.0501,115.9026,116.0206,101784.0
2020-05-22 14:50:00,117.97,117.98,117.89,117.97,51399.0,116.0403,116.0501,115.9616,116.0403,51399.0
2020-05-22 14:55:00,117.96,118.07,117.93,118.02,69923.0,116.0304,116.1386,116.0009,116.0895,69923.0
2020-05-22 15:00:00,118.02,118.02,117.86,117.95,61889.0,116.0895,116.0895,115.9321,116.0206,61889.0
2020-05-22 15:05:00,117.94,118.03,117.88,117.99,70603.0,116.0108,116.0993,115.9518,116.06,70603.0
2020-05-22 15:10:00,118.0,118.01,117.73,117.77,98586.0,116.0698,116.0796,115.8042,115.8436,98586.0
2020-05-22 15:15:00,117.77,117.79,117.7,117.72,38834.0,115.8436,115.8632,115.7747,115.7944,38834.0
2020-05-22 15:20:00,117.72,117.78,117.46,117.72,129118.0,115.7944,115.8534,115.5386,115.7944,129118.0
2020-05-22 15:25:00,117.72,117.72,117.52,117.67,57287.0,115.7944,115.7944,115.5976,115.7452,57287.0
2020-05-22 15:30:00,117.67,117.88,117.63,117.72,98090.0,115.7452,115.9518,115.7058,115.7944,98090.0
2020-05-22 15:35:00,117.72,117.91,117.65,117.85,125257.0,115.7944,115.9813,115.7255,115.9222,125257.0
2020-05-22 15:40:00,117.87,117.88,117.55,117.83,105676.0,115.9419,115.9518,115.6272,115.9026,105676.0
2020-05-22 15:45:00,117.84,118.09,117.83,118.0,116040.0,115.9124,116.1583,115.9026,116.0698,116040.0
2020-05-22 15:50:00,118.01,118.02,117.8,117.93,162349.0,116.0796,116.0895,115.8731,116.0009,162349.0
2020-05-22 15:55:00,117.93,118.09,117.81,118.0,282239.0,116.0009,116.1583,115.8829,116.0698,282239.0
2020-05-26 09:30:00,121.05,121.92,120.43,120.65,1093906.0,119.0699,119.9257,118.46,118.6764,1093906.0
2020-05-26 09:35:00,120.65,121.18,120.64,121.1,271301.0,118.6764,119.1978,118.6666,119.1191,271301.0
2020-05-26 09:40:00,121.11,121.97,121.02,121.83,448102.0,119.1289,119.9749,119.0404,119.8371,448102.0
2020-05-26 09:45:00,121.84,122.16,121.54,121.67,387972.0,119.847,120.1617,119.5519,119.6798,387972.0
2020-05-26 09:50:00,121.66,121.96,121.62,121.64,314476.0,119.6699,119.965,119.6306,119.6502,314476.0
2020-05-26 09:55:00,121.65,121.97,121.34,121.43,288746.0,119.6601,119.9749,119.3552,119.4437,288746.0
2020-05-26 10:00:00,121.41,121.74,121.22,121.22,223039.0,119.424,119.7486,119.2371,119.2371,223039.0
2020-05-26 10:05:00,121.22,121.47,120.83,120.93,265087.0,119.2371,119.483,118.8535,118.9519,265087.0
2020-05-26 10:10:00,120.95,121.37,120.8,121.27,283458.0,118.9715,119.3847,118.824,119.2863,283458.0
2020-05-26 10:15:00,121.28,121.62,121.08,121.47,199672.0,119.2961,119.6306,119.0994,119.483,199672.0
2020-05-26 10:20:00,121.48,121.79,121.39,121.75,223136.0,119.4929,119.7978,119.4043,119.7585,223136.0
2020-05-26 10:25:00,121.76,121.96,121.7,121.96,210656.0,119.7683,119.965,119.7093,119.965,210656.0
2020-05-26 10:30:00,121.94,122.05,121.88,121.99,285340.0,119.9453,120.0535,119.8863,119.9945,285340.0
2020-05-26 10:35:00,121.99,122.09,121.88,121.89,190274.0,119.9945,120.0929,119.8863,119.8962,190274.0
2020-05-26 10:40:00,121.89,122.06,121.77,121.91,180548.0,119.8962,120.0634,119.7781,119.9158,180548.0
2020-05-26 10:45:00,121.9,122.02,121.65,121.77,207460.0,119.906,120.024,119.6601,119.7781,207460.0
2020-05-26 10:50:00,121.77,122.2,121.77,122.14,166224.0,119.7781,120.2011,119.7781,120.1421,166224.0
2020-05-26 10:55:00,122.13,122.24,122.03,122.15,161183.0,120.1322,120.2404,120.0339,120.1519,161183.0
2020-05-26 11:00:00,122.16,122.39,122.14,122.27,184936.0,120.1617,120.388,120.1421,120.2699,184936.0
2020-05-26 11:05:00,122.27,122.38,122.18,122.25,178676.0,120.2699,120.3781,120.1814,120.2503,178676.0
2020-05-26 11:10:00,122.26,122.37,122.16,122.32,120735.0,120.2601,120.3683,120.1617,120.3191,120735.0
2020-05-26 11:15:00,122.33,122.43,122.16,122.22,129684.0,120.329,120.4273,120.1617,120.2208,129684.0
2020-05-26 11:20:00,122.23,122.39,122.16,122.17,164049.0,120.2306,120.388,120.1617,120.1716,164049.0
2020-05-26 11:25:00,122.17,122.2,121.84,122.04,252697.0,120.1716,120.2011,119.847,120.0437,252697.0
2020-05-26 11:30:00,122.05,122.05,121.64,121.75,192050.0,120.0535,120.0535,119.6502,119.7585,192050.0
2020-05-26 11:35:00,121.75,121.94,121.74,121.84,98195.0,119.7585,119.9453,119.7486,119.847,98195.0
2020-05-26 11:40:00,121.85,121.88,121.32,121.33,190191.0,119.8568,119.8863,119.3355,119.3453,190191.0
2020-05-26 11:45:00,121.32,121.42,120.96,121.24,199518.0,119.3355,119.4338,118.9814,119.2568,199518.0
2020-05-26 11:50:00,121.25,121.4,121.17,121.32,112489.0,119.2666,119.4142,119.1879,119.3355,112489.0
2020-05-26 11:55:00,121.32,121.44,121.18,121.43,77650.0,119.3355,119.4535,119.1978,119.4437,77650.0
2020-05-26 12:00:00,121.44,121.51,121.32,121.4,68083.0,119.4535,119.5224,119.3355,119.4142,68083.0
2020-05-26 12:05:00,121.43,121.47,121.34,121.44,88294.0,119.4437,119.483,119.3552,119.4535,88294.0
2020-05-26 12:10:00,121.43,121.55,121.34,121.36,117341.0,119.4437,119.5617,119.3552,119.3748,117341.0
2020-05-26 12:15:00,121.37,121.38,121.07,121.24,94306.0,119.3847,119.3945,119.0896,119.2568,94306.0
2020-05-26 12:20:00,121.22,121.61,121.21,121.4,121542.0,119.2371,119.6207,119.2273,119.4142,121542.0
2020-05-26 12:25:00,121.4,121.48,121.27,121.48,75445.0,119.4142,119.4929,119.2863,119.4929,75445.0
2020-05-26 12:30:00,121.48,121.56,121.4,121.48,96570.0,119.4929,119.5716,119.4142,119.4929,96570.0
2020-05-26 12:35:00,121.47,121.75,121.45,121.74,108257.0,119.483,119.7585,119.4634,119.7486,108257.0
2020-05-26 12:40:00,121.74,121.78,121.64,121.67,70611.0,119.7486,119.788,119.6502,119.6798,70611.0
2020-05-26 12:45:00,121.65,121.78,121.61,121.75,57467.0,119.6601,119.788,119.6207,119.7585,57467.0
2020-05-26 12:50:00,121.75,121.89,121.63,121.75,109836.0,119.7585,119.8962,119.6404,119.7585,109836.0
2020-05-26 12:55:00,121.74,121.8,121.66,121.74,63845.0,119.7486,119.8076,119.6699,119.7486,63845.0
2020-05-26 13:00:00,121.74,122.01,121.72,121.87,145329.0,119.7486,120.0142,119.7289,119.8765,145329.0
2020-05-26 13:05:00,121.88,121.99,121.81,121.85,129921.0,119.8863,119.9945,119.8175,119.8568,129921.0
2020-05-26 13:10:00,121.84,121.87,121.65,121.68,74573.0,119.847,119.8765,119.6601,119.6896,74573.0
2020-05-26 13:15:00,121.69,121.8,121.69,121.72,36221.0,119.6994,119.8076,119.6994,119.7289,36221.0
2020-05-26 13:20:00,121.74,121.81,121.7,121.79,68993.0,119.7486,119.8175,119.7093,119.7978,68993.0
2020-05-26 13:25:00,121.79,122.0,121.75,121.95,81189.0,119.7978,120.0044,119.7585,119.9552,81189.0
2020-05-26 13:30:00,121.94,121.95,121.56,121.61,83162.0,119.9453,119.9552,119.5716,119.6207,83162.0
2020-05-26 13:35:00,121.62,121.84,121.62,121.83,60870.0,119.6306,119.847,119.6306,119.8371,60870.0
2020-05-26 13:40:00,121.81,121.9,121.75,121.89,58804.0,119.8175,119.906,119.7585,119.8962,58804.0
2020-05-26 13:45:00,121.88,121.88,121.72,121.82,46398.0,119.8863,119.8863,119.7289,119.8273,46398.0
2020-05-26 13:50:00,121.84,122.0,121.79,121.96,72072.0,119.847,120.0044,119.7978,119.965,72072.0
2020-05-26 13:55:00,121.96,121.98,121.84,121.87,53820.0,119.965,119.9847,119.847,119.8765,53820.0
2020-05-26 14:00:00,121.88,122.16,121.83,122.1,115353.0,119.8863,120.1617,119.8371,120.1027,115353.0
2020-05-26 14:05:00,122.1,122.11,121.97,122.05,57082.0,120.1027,120.1126,119.9749,120.0535,57082.0
2020-05-26 14:10:00,122.06,122.16,122.04,122.11,69255.0,120.0634,120.1617,120.0437,120.1126,69255.0
2020-05-26 14:15:00,122.12,122.2,122.06,122.2,60048.0,120.1224,120.2011,120.0634,120.2011,60048.0
2020-05-26 14:20:00,122.2,122.51,122.18,122.34,172260.0,120.2011,120.506,120.1814,120.3388,172260.0
2020-05-26 14:25:00,122.33,122.46,122.33,122.37,102531.0,120.329,120.4568,120.329,120.3683,102531.0
2020-05-26 14:30:00,122.36,122.37,122.09,122.12,78050.0,120.3585,120.3683,120.0929,120.1224,78050.0
2020-05-26 14:35:00,122.12,122.13,122.01,122.05,66864.0,120.1224,120.1322,120.0142,120.0535,66864.0
2020-05-26 14:40:00,122.06,122.14,121.87,122.14,88743.0,120.0634,120.1421,119.8765,120.1421,88743.0
2020-05-26 14:45:00,122.13,122.14,121.89,121.94,68776.0,120.1322,120.1421,119.8962,119.9453,68776.0
2020-05-26 14:50:00,121.95,122.17,121.94,122.05,87468.0,119.9552,120.1716,119.9453,120.0535,87468.0
2020-05-26 14:55:00,122.04,122.21,122.0,122.16,108697.0,120.0437,120.2109,120.0044,120.1617,108697.0
2020-05-26 15:00:00,122.15,122.16,121.81,121.84,96446.0,120.1519,120.1617,119.8175,119.847,96446.0
2020-05-26 15:05:00,121.87,121.99,121.8,121.84,108692.0,119.8765,119.9945,119.8076,119.847,108692.0
2020-05-26 15:10:00,121.84,121.91,121.74,121.82,106850.0,119.847,119.9158,119.7486,119.8273,106850.0
2020-05-26 15:15:00,121.82,121.9,121.65,121.9,133185.0,119.8273,119.906,119.6601,119.906,133185.0
2020-05-26 15:20:00,121.91,121.93,121.75,121.9,96530.0,119.9158,119.9355,119.7585,119.906,96530.0
2020-05-26 15:25:00,121.89,122.06,121.78,121.96,100479.0,119.8962,120.0634,119.788,119.965,100479.0
2020-05-26 15:30:00,121.97,122.2,121.55,121.7,187118.0,119.9749,120.2011,119.5617,119.7093,187118.0
2020-05-26 15:35:00,121.71,121.79,121.48,121.51,147018.0,119.7191,119.7978,119.4929,119.5224,147018.0
2020-05-26 15:40:00,121.48,121.52,121.08,121.18,159070.0,119.4929,119.5322,119.0994,119.1978,159070.0
2020-05-26 15:45:00,121.16,121.28,120.9,120.93,192828.0,119.1781,119.2961,118.9224,118.9519,192828.0
2020-05-26 15:50:00,120.93,121.3,120.93,121.17,299520.0,118.9519,119.3158,118.9519,119.1879,299520.0
2020-05-26 15:55:00,121.17,121.23,120.85,120.95,421933.0,119.1879,119.247,118.8732,118.9715,421933.0
2020-05-27 09:30:00,123.68,123.78,123.15,123.46,873176.0,121.6569,121.7552,121.1355,121.4405,873176.0
2020-05-27 09:35:00,123.48,123.75,122.44,122.81,594832.0,121.4602,121.7257,120.4372,120.8011,594832.0
2020-05-27 09:40:00,122.82,123.25,122.76,123.19,278084.0,120.8109,121.2339,120.7519,121.1749,278084.0
2020-05-27 09:45:00,123.21,123.21,122.41,122.51,337311.0,121.1946,121.1946,120.4077,120.506,337311.0
2020-05-27 09:50:00,122.5,122.79,121.7,121.79,401973.0,120.4962,120.7814,119.7093,119.7978,401973.0
2020-05-27 09:55:00,121.8,122.16,121.53,121.98,289527.0,119.8076,120.1617,119.542,119.9847,289527.0
2020-05-27 10:00:00,121.99,122.18,121.66,121.87,258728.0,119.9945,120.1814,119.6699,119.8765,258728.0
2020-05-27 10:05:00,121.87,122.26,121.82,122.01,198171.0,119.8765,120.2601,119.8273,120.0142,198171.0
2020-05-27 10:10:00,122.01,122.74,121.99,122.65,226807.0,120.0142,120.7323,119.9945,120.6437,226807.0
2020-05-27 10:15:00,122.66,122.79,122.24,122.34,164810.0,120.6536,120.7814,120.2404,120.3388,164810.0
2020-05-27 10:20:00,122.34,122.48,121.9,122.02,174354.0,120.3388,120.4765,119.906,120.024,174354.0
2020-05-27 10:25:00,122.02,122.33,121.9,122.04,151774.0,120.024,120.329,119.906,120.0437,151774.0
2020-05-27 10:30:00,122.03,122.03,121.38,121.41,228123.0,120.0339,120.0339,119.3945,119.424,228123.0
2020-05-27 10:35:00,121.41,121.42,120.81,120.83,368796.0,119.424,119.4338,118.8338,118.8535,368796.0
2020-05-27 10:40:00,120.82,120.84,119.79,120.34,569694.0,118.8437,118.8633,117.8305,118.3715,569694.0
2020-05-27 10:45:00,120.32,120.34,119.71,119.73,241366.0,118.3518,118.3715,117.7518,117.7715,241366.0
2020-05-27 10:50:00,119.72,120.42,119.72,120.36,230992.0,117.7617,118.4502,117.7617,118.3912,230992.0
2020-05-27 10:55:00,120.36,121.12,120.24,121.1,222082.0,118.3912,119.1388,118.2732,119.1191,222082.0
2020-05-27 11:00:00,121.11,121.51,120.7,121.25,380225.0,119.1289,119.5224,118.7256,119.2666,380225.0
2020-05-27 11:05:00,121.29,121.83,121.1,121.55,438082.0,119.306,119.8371,119.1191,119.5617,438082.0
2020-05-27 11:10:00,121.55,121.82,121.43,121.81,198527.0,119.5617,119.8273,119.4437,119.8175,198527.0
2020-05-27 11:15:00,121.8,121.93,121.31,121.82,245853.0,119.8076,119.9355,119.3256,119.8273,245853.0
2020-05-27 11:20:00,121.82,121.82,121.23,121.59,195170.0,119.8273,119.8273,119.247,119.6011,195170.0
2020-05-27 11:25:00,121.57,121.87,121.43,121.75,391639.0,119.5814,119.8765,119.4437,119.7585,391639.0
2020-05-27 11:30:00,121.72,121.75,121.3,121.42,199098.0,119.7289,119.7585,119.3158,119.4338,199098.0
2020-05-27 11:35:00,121.42,121.56,120.72,120.87,365964.0,119.4338,119.5716,118.7453,118.8928,365964.0
2020-05-27 11:40:00,120.85,120.99,120.65,120.88,215147.0,118.8732,119.0109,118.6764,118.9027,215147.0
2020-05-27 11:45:00,120.91,121.42,120.9,121.31,205134.0,118.9322,119.4338,118.9224,119.3256,205134.0
2020-05-27 11:50:00,121.26,121.27,120.97,121.15,245071.0,119.2765,119.2863,118.9912,119.1683,245071.0
2020-05-27 11:55:00,121.14,121.62,120.71,121.62,361689.0,119.1584,119.6306,118.7355,119.6306,361689.0
2020-05-27 12:00:00,121.62,121.84,121.21,121.67,283835.0,119.6306,119.847,119.2273,119.6798,283835.0
2020-05-27 12:05:00,121.7,121.79,121.29,121.73,172770.0,119.7093,119.7978,119.306,119.7388,172770.0
2020-05-27 12:10:00,121.72,121.97,121.71,121.75,156980.0,119.7289,119.9749,119.7191,119.7585,156980.0
2020-05-27 12:15:00,121.76,121.88,121.63,121.85,87919.0,119.7683,119.8863,119.6404,119.8568,87919.0
2020-05-27 12:20:00,121.86,121.86,121.43,121.53,102381.0,119.8667,119.8667,119.4437,119.542,102381.0
2020-05-27 12:25:00,121.54,121.75,121.47,121.56,134875.0,119.5519,119.7585,119.483,119.5716,134875.0
2020-05-27 12:30:00,121.56,121.72,121.42,121.66,97746.0,119.5716,119.7289,119.4338,119.6699,97746.0
2020-05-27 12:35:00,121.66,121.7,121.46,121.67,74313.0,119.6699,119.7093,119.4732,119.6798,74313.0
2020-05-27 12:40:00,121.65,121.66,121.46,121.53,53060.0,119.6601,119.6699,119.4732,119.542,53060.0
2020-05-27 12:45:00,121.54,121.75,121.44,121.47,76264.0,119.5519,119.7585,119.4535,119.483,76264.0
2020-05-27 12:50:00,121.47,121.56,121.37,121.48,97222.0,119.483,119.5716,119.3847,119.4929,97222.0
2020-05-27 12:55:00,121.47,121.47,121.16,121.18,69705.0,119.483,119.483,119.1781,119.1978,69705.0
2020-05-27 13:00:00,121.19,121.39,120.81,121.28,118265.0,119.2076,119.4043,118.8338,119.2961,118265.0
2020-05-27 13:05:00,121.26,121.42,121.21,121.27,77981.0,119.2765,119.4338,119.2273,119.2863,77981.0
2020-05-27 13:10:00,121.27,121.43,121.22,121.35,59249.0,119.2863,119.4437,119.2371,119.365,59249.0
2020-05-27 13:15:00,121.36,121.57,121.29,121.54,67180.0,119.3748,119.5814,119.306,119.5519,67180.0
2020-05-27 13:20:00,121.54,121.71,121.48,121.54,73457.0,119.5519,119.7191,119.4929,119.5519,73457.0
2020-05-27 13:25:00,121.54,121.62,121.33,121.45,63454.0,119.5519,119.6306,119.3453,119.4634,63454.0
2020-05-27 13:30:00,121.46,121.46,121.04,121.22,65816.0,119.4732,119.4732,119.0601,119.2371,65816.0
2020-05-27 13:35:00,121.23,121.43,121.17,121.41,62660.0,119.247,119.4437,119.1879,119.424,62660.0
2020-05-27 13:40:00,121.4,121.41,121.09,121.13,56659.0,119.4142,119.424,119.1092,119.1486,56659.0
2020-05-27 13:45:00,121.13,121.19,121.04,121.04,68713.0,119.1486,119.2076,119.0601,119.0601,68713.0
2020-05-27 13:50:00,121.06,121.21,121.01,121.15,87176.0,119.0797,119.2273,119.0306,119.1683,87176.0
2020-05-27 13:55:00,121.15,121.25,121.11,121.18,68214.0,119.1683,119.2666,119.1289,119.1978,68214.0
2020-05-27 14:00:00,121.18,121.75,121.14,121.74,136793.0,119.1978,119.7585,119.1584,119.7486,136793.0
2020-05-27 14:05:00,121.75,121.75,121.46,121.57,88489.0,119.7585,119.7585,119.4732,119.5814,88489.0
2020-05-27 14:10:00,121.57,121.82,121.53,121.7,71496.0,119.5814,119.8273,119.542,119.7093,71496.0
2020-05-27 14:15:00,121.71,121.71,121.48,121.58,76380.0,119.7191,119.7191,119.4929,119.5912,76380.0
2020-05-27 14:20:00,121.58,121.58,121.21,121.22,76882.0,119.5912,119.5912,119.2273,119.2371,76882.0
2020-05-27 14:25:00,121.23,121.5,121.2,121.43,75615.0,119.247,119.5125,119.2174,119.4437,75615.0
2020-05-27 14:30:00,121.44,121.66,121.32,121.6,91403.0,119.4535,119.6699,119.3355,119.6109,91403.0
2020-05-27 14:35:00,121.6,121.61,121.47,121.58,61213.0,119.6109,119.6207,119.483,119.5912,61213.0
2020-05-27 14:40:00,121.59,121.76,121.43,121.44,90105.0,119.6011,119.7683,119.4437,119.4535,90105.0
2020-05-27 14:45:00,121.44,121.44,121.24,121.37,88285.0,119.4535,119.4535,119.2568,119.3847,88285.0
2020-05-27 14:50:00,121.37,121.43,121.25,121.36,112602.0,119.3847,119.4437,119.2666,119.3748,112602.0
2020-05-27 14:55:00,121.36,121.41,121.26,121.29,65412.0,119.3748,119.424,119.2765,119.306,65412.0
2020-05-27 15:00:00,121.3,121.4,121.24,121.28,86018.0,119.3158,119.4142,119.2568,119.2961,86018.0
2020-05-27 15:05:00,121.26,121.29,120.99,121.14,116343.0,119.2765,119.306,119.0109,119.1584,116343.0
2020-05-27 15:10:00,121.15,121.33,121.1,121.29,75771.0,119.1683,119.3453,119.1191,119.306,75771.0
2020-05-27 15:15:00,121.28,121.29,121.05,121.21,99846.0,119.2961,119.306,119.0699,119.2273,99846.0
2020-05-27 15:20:00,121.21,121.21,120.86,121.01,118152.0,119.2273,119.2273,118.883,119.0306,118152.0
2020-05-27 15:25:00,121.0,121.03,120.76,120.87,139691.0,119.0207,119.0502,118.7846,118.8928,139691.0
2020-05-27 15:30:00,120.86,120.87,120.57,120.61,154872.0,118.883,118.8928,118.5978,118.6371,154872.0
2020-05-27 15:35:00,120.62,120.96,120.58,120.87,158006.0,118.6469,118.9814,118.6076,118.8928,158006.0
2020-05-27 15:40:00,120.87,121.22,120.81,121.15,190268.0,118.8928,119.2371,118.8338,119.1683,190268.0
2020-05-27 15:45:00,121.14,121.19,121.03,121.06,211942.0,119.1584,119.2076,119.0502,119.0797,211942.0
2020-05-27 15:50:00,121.07,121.55,121.07,121.43,359212.0,119.0896,119.5617,119.0896,119.4437,359212.0
2020-05-27 15:55:00,121.43,121.54,121.17,121.53,625506.0,119.4437,119.5519,119.1879,119.542,625506.0
2020-05-28 09:30:00,121.6,121.98,120.36,120.39,745615.0,119.6109,119.9847,118.3912,118.4207,745615.0
2020-05-28 09:35:00,120.34,120.42,119.69,119.77,413942.0,118.3715,118.4502,117.7321,117.8108,413942.0
2020-05-28 09:40:00,119.78,120.35,119.69,120.23,291544.0,117.8207,118.3814,117.7321,118.2633,291544.0
2020-05-28 09:45:00,120.24,120.32,119.65,119.94,493245.0,118.2732,118.3518,117.6928,117.9781,493245.0
2020-05-28 09:50:00,119.94,120.59,119.8,120.41,332105.0,117.9781,118.6174,117.8403,118.4404,332105.0
2020-05-28 09:55:00,120.42,120.42,119.39,119.79,347010.0,118.4502,118.4502,117.4371,117.8305,347010.0
2020-05-28 10:00:00,119.79,119.8,119.2,119.28,337138.0,117.8305,117.8403,117.2502,117.3289,337138.0
2020-05-28 10:05:00,119.26,119.5,118.82,119.28,355053.0,117.3092,117.5453,116.8764,117.3289,355053.0
2020-05-28 10:10:00,119.3,119.6,118.87,118.96,256662.0,117.3485,117.6436,116.9256,117.0141,256662.0
2020-05-28 10:15:00,118.95,118.96,118.45,118.9,232336.0,117.0043,117.0141,116.5124,116.9551,232336.0
2020-05-28 10:20:00,118.88,119.22,118.78,119.04,210180.0,116.9354,117.2698,116.837,117.0928,210180.0
2020-05-28 10:25:00,119.05,119.19,118.91,119.06,196057.0,117.1026,117.2403,116.9649,117.1125,196057.0
2020-05-28 10:30:00,119.06,119.45,119.0,119.34,202663.0,117.1125,117.4961,117.0534,117.3879,202663.0
2020-05-28 10:35:00,119.36,119.38,118.81,118.99,175058.0,117.4075,117.4272,116.8665,117.0436,175058.0
2020-05-28 10:40:00,118.97,119.13,118.8,119.0,157763.0,117.0239,117.1813,116.8567,117.0534,157763.0
2020-05-28 10:45:00,118.98,119.07,118.82,118.91,241427.0,117.0338,117.1223,116.8764,116.9649,241427.0
2020-05-28 10:50:00,118.9,118.93,118.71,118.78,180699.0,116.9551,116.9846,116.7682,116.837,180699.0
2020-05-28 10:55:00,118.79,118.83,118.46,118.68,298549.0,116.8469,116.8862,116.5223,116.7387,298549.0
2020-05-28 11:00:00,118.67,118.73,118.55,118.68,166482.0,116.7288,116.7879,116.6108,116.7387,166482.0
2020-05-28 11:05:00,118.7,118.85,118.63,118.63,150076.0,116.7583,116.9059,116.6895,116.6895,150076.0
2020-05-28 11:10:00,118.64,118.92,118.61,118.83,112010.0,116.6993,116.9747,116.6698,116.8862,112010.0
2020-05-28 11:15:00,118.84,119.4,118.77,119.38,148188.0,116.8961,117.4469,116.8272,117.4272,148188.0
2020-05-28 11:20:00,119.38,119.4,119.18,119.3,107196.0,117.4272,117.4469,117.2305,117.3485,107196.0
2020-05-28 11:25:00,119.29,119.37,119.16,119.36,81611.0,117.3387,117.4174,117.2108,117.4075,81611.0
2020-05-28 11:30:00,119.36,119.37,119.15,119.15,79978.0,117.4075,117.4174,117.201,117.201,79978.0
2020-05-28 11:35:00,119.14,119.28,119.07,119.16,97914.0,117.1911,117.3289,117.1223,117.2108,97914.0
2020-05-28 11:40:00,119.14,119.27,118.98,119.15,85566.0,117.1911,117.319,117.0338,117.201,85566.0
2020-05-28 11:45:00,119.16,119.41,119.09,119.37,117373.0,117.2108,117.4567,117.142,117.4174,117373.0
2020-05-28 11:50:00,119.37,119.4,119.14,119.24,67228.0,117.4174,117.4469,117.1911,117.2895,67228.0
2020-05-28 11:55:00,119.24,119.25,119.09,119.18,88773.0,117.2895,117.2993,117.142,117.2305,88773.0
2020-05-28 12:00:00,119.19,119.2,118.76,118.79,133907.0,117.2403,117.2502,116.8174,116.8469,133907.0
2020-05-28 12:05:00,118.78,118.94,118.75,118.79,184049.0,116.837,116.9944,116.8075,116.8469,184049.0
2020-05-28 12:10:00,118.8,118.81,118.68,118.7,145067.0,116.8567,116.8665,116.7387,116.7583,145067.0
2020-05-28 12:15:00,118.71,118.76,118.53,118.53,121051.0,116.7682,116.8174,116.5911,116.5911,121051.0
2020-05-28 12:20:00,118.52,118.79,118.47,118.75,162600.0,116.5813,116.8469,116.5321,116.8075,162600.0
2020-05-28 12:25:00,118.75,118.78,118.35,118.53,270400.0,116.8075,116.837,116.4141,116.5911,270400.0
2020-05-28 12:30:00,118.53,118.59,118.29,118.43,165034.0,116.5911,116.6501,116.355,116.4928,165034.0
2020-05-28 12:35:00,118.42,118.59,118.36,118.58,118023.0,116.4829,116.6501,116.4239,116.6403,118023.0
2020-05-28 12:40:00,118.56,118.78,118.54,118.73,110458.0,116.6206,116.837,116.601,116.7879,110458.0
2020-05-28 12:45:00,118.73,118.74,118.61,118.73,80205.0,116.7879,116.7977,116.6698,116.7879,80205.0
2020-05-28 12:50:00,118.72,118.77,118.45,118.54,123519.0,116.778,116.8272,116.5124,116.601,123519.0
2020-05-28 12:55:00,118.54,118.67,118.52,118.56,74310.0,116.601,116.7288,116.5813,116.6206,74310.0
2020-05-28 13:00:00,118.58,118.62,118.31,118.41,145652.0,116.6403,116.6797,116.3747,116.4731,145652.0
2020-05-28 13:05:00,118.38,118.51,118.32,118.47,134127.0,116.4436,116.5714,116.3846,116.5321,134127.0
2020-05-28 13:10:00,118.49,118.49,118.31,118.38,77594.0,116.5518,116.5518,116.3747,116.4436,77594.0
2020-05-28 13:15:00,118.36,118.47,118.32,118.33,74672.0,116.4239,116.5321,116.3846,116.3944,74672.0
2020-05-28 13:20:00,118.34,118.54,118.25,118.5,104077.0,116.4042,116.601,116.3157,116.5616,104077.0
2020-05-28 13:25:00,118.54,118.65,118.43,118.61,142345.0,116.601,116.7092,116.4928,116.6698,142345.0
2020-05-28 13:30:00,118.62,118.82,118.57,118.81,126576.0,116.6797,116.8764,116.6305,116.8665,126576.0
2020-05-28 13:35:00,118.82,118.83,118.54,118.56,121646.0,116.8764,116.8862,116.601,116.6206,121646.0
2020-05-28 13:40:00,118.57,118.68,118.47,118.54,79842.0,116.6305,116.7387,116.5321,116.601,79842.0
2020-05-28 13:45:00,118.55,118.6,118.46,118.54,78987.0,116.6108,116.66,116.5223,116.601,78987.0
2020-05-28 13:50:00,118.54,118.64,118.4,118.52,98911.0,116.601,116.6993,116.4632,116.5813,98911.0
2020-05-28 13:55:00,118.5,118.75,118.48,118.49,62362.0,116.5616,116.8075,116.5419,116.5518,62362.0
2020-05-28 14:00:00,118.49,118.65,118.34,118.39,144307.0,116.5518,116.7092,116.4042,116.4534,144307.0
2020-05-28 14:05:00,118.38,118.39,118.15,118.22,145872.0,116.4436,116.4534,116.2173,116.2862,145872.0
2020-05-28 14:10:00,118.22,118.27,118.1,118.26,108316.0,116.2862,116.3354,116.1682,116.3255,108316.0
2020-05-28 14:15:00,118.26,118.64,118.26,118.55,110302.0,116.3255,116.6993,116.3255,116.6108,110302.0
2020-05-28 14:20:00,118.56,118.72,118.44,118.49,115875.0,116.6206,116.778,116.5026,116.5518,115875.0
2020-05-28 14:25:00,118.49,118.55,118.2,118.29,120354.0,116.5518,116.6108,116.2665,116.355,120354.0
2020-05-28 14:30:00,118.3,118.38,118.1,118.15,84950.0,116.3649,116.4436,116.1682,116.2173,84950.0
2020-05-28 14:35:00,118.15,118.15,117.79,117.83,248662.0,116.2173,116.2173,115.8632,115.9026,248662.0
2020-05-28 14:40:00,117.84,117.91,117.36,117.41,246020.0,115.9124,115.9813,115.4403,115.4894,246020.0
2020-05-28 14:45:00,117.41,117.64,117.31,117.63,200556.0,115.4894,115.7157,115.3911,115.7058,200556.0
2020-05-28 14:50:00,117.64,117.74,117.54,117.61,165912.0,115.7157,115.814,115.6173,115.6862,165912.0
2020-05-28 14:55:00,117.62,117.7,117.43,117.65,134664.0,115.696,115.7747,115.5091,115.7255,134664.0
2020-05-28 15:00:00,117.66,117.9,117.61,117.73,115319.0,115.7354,115.9714,115.6862,115.8042,115319.0
2020-05-28 15:05:00,117.73,117.83,117.56,117.58,137862.0,115.8042,115.9026,115.637,115.6567,137862.0
2020-05-28 15:10:00,117.57,117.75,117.51,117.69,108799.0,115.6468,115.8239,115.5878,115.7649,108799.0
2020-05-28 15:15:00,117.7,117.74,117.09,117.1,201099.0,115.7747,115.814,115.1747,115.1845,201099.0
2020-05-28 15:20:00,117.13,117.36,117.05,117.22,162240.0,115.214,115.4403,115.1353,115.3026,162240.0
2020-05-28 15:25:00,117.23,117.3,116.89,116.89,240335.0,115.3124,115.3812,114.9779,114.9779,240335.0
2020-05-28 15:30:00,116.89,117.01,116.51,116.69,205232.0,114.9779,115.096,114.6042,114.7812,205232.0
2020-05-28 15:35:00,116.7,116.86,116.47,116.81,251521.0,114.7911,114.9484,114.5648,114.8993,251521.0
2020-05-28 15:40:00,116.8,116.83,116.61,116.7,209862.0,114.8894,114.9189,114.7025,114.7911,209862.0
2020-05-28 15:45:00,116.7,116.76,116.22,116.22,264220.0,114.7911,114.8501,114.3189,114.3189,264220.0
2020-05-28 15:50:00,116.24,116.4,116.0,116.25,388811.0,114.3386,114.496,114.1025,114.3484,388811.0
2020-05-28 15:55:00,116.25,116.83,116.24,116.71,624707.0,114.3484,114.9189,114.3386,114.8009,624707.0
2020-05-29 09:30:00,116.19,116.49,115.71,116.31,525742.0,114.2894,114.5845,113.8173,114.4074,525742.0
2020-05-29 09:35:00,116.31,117.1,115.92,116.93,293463.0,114.4074,115.1845,114.0238,115.0173,293463.0
2020-05-29 09:40:00,116.89,116.92,116.09,116.36,186573.0,114.9779,115.0075,114.191,114.4566,186573.0
2020-05-29 09:45:00,116.36,116.92,116.02,116.71,168918.0,114.4566,115.0075,114.1222,114.8009,168918.0
2020-05-29 09:50:00,116.69,116.75,116.26,116.34,123423.0,114.7812,114.8402,114.3583,114.4369,123423.0
2020-05-29 09:55:00,116.35,116.37,115.93,115.99,160437.0,114.4468,114.4665,114.0337,114.0927,160437.0
2020-05-29 10:00:00,115.99,116.24,115.61,116.09,267529.0,114.0927,114.3386,113.7189,114.191,267529.0
2020-05-29 10:05:00,116.09,116.3,115.75,115.95,176486.0,114.191,114.3976,113.8566,114.0533,176486.0
2020-05-29 10:10:00,115.96,116.63,115.91,116.63,133398.0,114.0632,114.7222,114.014,114.7222,133398.0
2020-05-29 10:15:00,116.64,116.81,116.44,116.59,135106.0,114.732,114.8993,114.5353,114.6829,135106.0
2020-05-29 10:20:00,116.61,116.8,116.2,116.35,145127.0,114.7025,114.8894,114.2992,114.4468,145127.0
2020-05-29 10:25:00,116.37,116.52,116.09,116.27,106814.0,114.4665,114.614,114.191,114.3681,106814.0
2020-05-29 10:30:00,116.27,116.41,116.02,116.09,83292.0,114.3681,114.5058,114.1222,114.191,83292.0
2020-05-29 10:35:00,116.08,116.1,115.84,115.9,109721.0,114.1812,114.2009,113.9451,114.0041,109721.0
2020-05-29 10:40:00,115.89,116.0,115.63,115.72,109491.0,113.9943,114.1025,113.7386,113.8271,109491.0
2020-05-29 10:45:00,115.73,115.76,115.35,115.42,181256.0,113.8369,113.8664,113.4631,113.532,181256.0
2020-05-29 10:50:00,115.44,115.6,115.17,115.25,177341.0,113.5517,113.7091,113.2861,113.3648,177341.0
2020-05-29 10:55:00,115.25,115.46,115.15,115.33,186496.0,113.3648,113.5713,113.2664,113.4435,186496.0
2020-05-29 11:00:00,115.33,115.49,114.8,114.98,388613.0,113.4435,113.6008,112.9221,113.0992,388613.0
2020-05-29 11:05:00,114.99,115.0,114.65,114.68,291452.0,113.109,113.1189,112.7746,112.8041,291452.0
2020-05-29 11:10:00,114.67,115.0,114.67,114.91,271144.0,112.7943,113.1189,112.7943,113.0303,271144.0
2020-05-29 11:15:00,114.89,115.22,114.85,115.0,196572.0,113.0107,113.3353,112.9713,113.1189,196572.0
2020-05-29 11:20:00,114.99,115.06,114.89,114.9,125596.0,113.109,113.1779,113.0107,113.0205,125596.0
2020-05-29 11:25:00,114.89,114.95,114.75,114.89,131570.0,113.0107,113.0697,112.873,113.0107,131570.0
2020-05-29 11:30:00,114.89,114.96,114.72,114.92,99906.0,113.0107,113.0795,112.8434,113.0402,99906.0
2020-05-29 11:35:00,114.9,115.04,114.62,114.65,170186.0,113.0205,113.1582,112.7451,112.7746,170186.0
2020-05-29 11:40:00,114.64,114.76,114.5,114.58,190561.0,112.7648,112.8828,112.627,112.7057,190561.0
2020-05-29 11:45:00,114.59,114.92,114.55,114.87,178819.0,112.7156,113.0402,112.6762,112.991,178819.0
2020-05-29 11:50:00,114.86,114.86,114.5,114.53,143673.0,112.9812,112.9812,112.627,112.6566,143673.0
2020-05-29 11:55:00,114.54,114.72,114.39,114.46,148241.0,112.6664,112.8434,112.5188,112.5877,148241.0
2020-05-29 12:00:00,114.49,114.65,114.45,114.56,114827.0,112.6172,112.7746,112.5779,112.6861,114827.0
2020-05-29 12:05:00,114.57,114.65,114.52,114.58,90730.0,112.6959,112.7746,112.6467,112.7057,90730.0
2020-05-29 12:10:00,114.61,114.71,114.56,114.62,83366.0,112.7352,112.8336,112.6861,112.7451,83366.0
2020-05-29 12:15:00,114.61,114.62,114.47,114.56,79008.0,112.7352,112.7451,112.5975,112.6861,79008.0
2020-05-29 12:20:00,114.55,114.72,114.51,114.7,77016.0,112.6762,112.8434,112.6369,112.8238,77016.0
2020-05-29 12:25:00,114.7,114.82,114.66,114.66,67584.0,112.8238,112.9418,112.7844,112.7844,67584.0
2020-05-29 12:30:00,114.65,114.65,114.39,114.51,100676.0,112.7746,112.7746,112.5188,112.6369,100676.0
2020-05-29 12:35:00,114.51,114.66,114.44,114.58,71578.0,112.6369,112.7844,112.568,112.7057,71578.0
2020-05-29 12:40:00,114.59,114.77,114.53,114.61,79082.0,112.7156,112.8926,112.6566,112.7352,79082.0
2020-05-29 12:45:00,114.62,114.67,114.5,114.59,54312.0,112.7451,112.7943,112.627,112.7156,54312.0
2020-05-29 12:50:00,114.58,114.67,114.17,114.32,120537.0,112.7057,112.7943,112.3024,112.45,120537.0
2020-05-29 12:55:00,114.33,115.33,114.25,115.05,260316.0,112.4598,113.4435,112.3811,113.168,260316.0
2020-05-29 13:00:00,115.06,115.18,114.91,114.98,98413.0,113.1779,113.2959,113.0303,113.0992,98413.0
2020-05-29 13:05:00,114.99,115.05,114.84,114.96,80746.0,113.109,113.168,112.9615,113.0795,80746.0
2020-05-29 13:10:00,114.98,115.22,114.96,115.18,93405.0,113.0992,113.3353,113.0795,113.2959,93405.0
2020-05-29 13:15:00,115.19,115.39,115.19,115.39,92209.0,113.3058,113.5025,113.3058,113.5025,92209.0
2020-05-29 13:20:00,115.4,115.49,115.29,115.35,88154.0,113.5123,113.6008,113.4041,113.4631,88154.0
2020-05-29 13:25:00,115.34,115.4,115.25,115.29,56852.0,113.4533,113.5123,113.3648,113.4041,56852.0
2020-05-29 13:30:00,115.28,115.41,115.25,115.3,52553.0,113.3943,113.5222,113.3648,113.414,52553.0
2020-05-29 13:35:00,115.3,115.31,115.0,115.09,72502.0,113.414,113.4238,113.1189,113.2074,72502.0
2020-05-29 13:40:00,115.1,115.34,115.07,115.2,77741.0,113.2172,113.4533,113.1877,113.3156,77741.0
2020-05-29 13:45:00,115.2,115.26,115.16,115.18,36876.0,113.3156,113.3746,113.2762,113.2959,36876.0
2020-05-29 13:50:00,115.21,115.3,115.16,115.3,44749.0,113.3254,113.414,113.2762,113.414,44749.0
2020-05-29 13:55:00,115.3,115.43,115.24,115.35,65670.0,113.414,113.5418,113.3549,113.4631,65670.0
2020-05-29 14:00:00,115.37,115.38,115.19,115.24,56601.0,113.4828,113.4926,113.3058,113.3549,56601.0
2020-05-29 14:05:00,115.27,115.89,115.22,115.85,156376.0,113.3844,113.9943,113.3353,113.955,156376.0
2020-05-29 14:10:00,115.87,116.04,115.58,115.63,149804.0,113.9746,114.1419,113.6894,113.7386,149804.0
2020-05-29 14:15:00,115.63,115.81,115.56,115.79,78150.0,113.7386,113.9156,113.6697,113.8959,78150.0
2020-05-29 14:20:00,115.8,116.15,115.69,116.15,98095.0,113.9058,114.2501,113.7976,114.2501,98095.0
2020-05-29 14:25:00,116.12,116.53,116.08,116.5,165926.0,114.2205,114.6238,114.1812,114.5943,165926.0
2020-05-29 14:30:00,116.52,116.56,116.29,116.37,112975.0,114.614,114.6533,114.3878,114.4665,112975.0
2020-05-29 14:35:00,116.37,116.46,116.2,116.24,110645.0,114.4665,114.555,114.2992,114.3386,110645.0
2020-05-29 14:40:00,116.21,116.39,116.11,116.15,61004.0,114.3091,114.4861,114.2107,114.2501,61004.0
2020-05-29 14:45:00,116.19,116.24,115.95,115.99,65679.0,114.2894,114.3386,114.0533,114.0927,65679.0
2020-05-29 14:50:00,115.98,115.99,115.31,115.73,182564.0,114.0828,114.0927,113.4238,113.8369,182564.0
2020-05-29 14:55:00,115.76,116.85,115.61,116.78,251348.0,113.8664,114.9386,113.7189,114.8697,251348.0
2020-05-29 15:00:00,116.77,117.54,116.77,117.52,328938.0,114.8599,115.6173,114.8599,115.5976,328938.0
2020-05-29 15:05:00,117.52,117.6,117.17,117.22,216866.0,115.5976,115.6763,115.2534,115.3026,216866.0
2020-05-29 15:10:00,117.22,117.38,116.93,116.99,115977.0,115.3026,115.4599,115.0173,115.0763,115977.0
2020-05-29 15:15:00,116.96,117.48,116.75,117.29,440906.0,115.0468,115.5583,114.8402,115.3714,440906.0
2020-05-29 15:20:00,117.31,117.75,117.28,117.53,596920.0,115.3911,115.8239,115.3616,115.6075,596920.0
2020-05-29 15:25:00,117.54,117.58,116.94,116.95,213211.0,115.6173,115.6567,115.0271,115.037,213211.0
2020-05-29 15:30:00,116.94,117.27,116.68,116.78,188485.0,115.0271,115.3517,114.7714,114.8697,188485.0
2020-05-29 15:35:00,116.78,116.86,116.45,116.61,203869.0,114.8697,114.9484,114.5451,114.7025,203869.0
2020-05-29 15:40:00,116.61,116.71,116.5,116.65,177655.0,114.7025,114.8009,114.5943,114.7419,177655.0
2020-05-29 15:45:00,116.66,116.8,116.23,116.36,235199.0,114.7517,114.8894,114.3287,114.4566,235199.0
2020-05-29 15:50:00,116.38,117.0,116.38,116.9,309367.0,114.4763,115.0861,114.4763,114.9878,309367.0
2020-05-29 15:55:00,116.97,117.49,116.88,117.3,714566.0,115.0566,115.5681,114.9681,115.3812,714566.0
2020-06-01 09:30:00,117.26,117.45,116.93,117.25,524786.0,115.3419,115.5288,115.0173,115.3321,524786.0
2020-06-01 09:35:00,117.21,117.79,117.1,117.75,277633.0,115.2927,115.8632,115.1845,115.8239,277633.0
2020-06-01 09:40:00,117.75,118.44,117.73,118.05,285523.0,115.8239,116.5026,115.8042,116.119,285523.0
2020-06-01 09:45:00,118.04,118.19,117.95,118.1,154192.0,116.1091,116.2567,116.0206,116.1682,154192.0
2020-06-01 09:50:00,118.11,118.12,117.82,117.86,182083.0,116.178,116.1878,115.8927,115.9321,182083.0
2020-06-01 09:55:00,117.86,118.31,117.85,118.17,130984.0,115.9321,116.3747,115.9222,116.237,130984.0
2020-06-01 10:00:00,118.19,118.54,118.06,118.35,215842.0,116.2567,116.601,116.1288,116.4141,215842.0
2020-06-01 10:05:00,118.35,118.54,118.31,118.38,103646.0,116.4141,116.601,116.3747,116.4436,103646.0
2020-06-01 10:10:00,118.4,118.43,118.17,118.38,118772.0,116.4632,116.4928,116.237,116.4436,118772.0
2020-06-01 10:15:00,118.38,118.47,118.25,118.34,80401.0,116.4436,116.5321,116.3157,116.4042,80401.0
2020-06-01 10:20:00,118.35,118.45,118.26,118.37,64825.0,116.4141,116.5124,116.3255,116.4337,64825.0
2020-06-01 10:25:00,118.37,118.58,118.33,118.48,127733.0,116.4337,116.6403,116.3944,116.5419,127733.0
2020-06-01 10:30:00,118.48,118.76,118.44,118.69,117870.0,116.5419,116.8174,116.5026,116.7485,117870.0
2020-06-01 10:35:00,118.68,118.76,118.59,118.72,80257.0,116.7387,116.8174,116.6501,116.778,80257.0
2020-06-01 10:40:00,118.73,119.07,118.68,119.06,225211.0,116.7879,117.1223,116.7387,117.1125,225211.0
2020-06-01 10:45:00,119.06,119.27,118.98,119.15,179893.0,117.1125,117.319,117.0338,117.201,179893.0
2020-06-01 10:50:00,119.16,119.51,119.06,119.45,227800.0,117.2108,117.5551,117.1125,117.4961,227800.0
2020-06-01 10:55:00,119.46,119.65,119.44,119.53,174970.0,117.5059,117.6928,117.4862,117.5748,174970.0
2020-06-01 11:00:00,119.53,119.54,118.81,118.83,225343.0,117.5748,117.5846,116.8665,116.8862,225343.0
2020-06-01 11:05:00,118.85,119.23,118.83,119.12,184265.0,116.9059,117.2797,116.8862,117.1715,184265.0
2020-06-01 11:10:00,119.12,119.39,119.0,119.26,252324.0,117.1715,117.4371,117.0534,117.3092,252324.0
2020-06-01 11:15:00,119.27,119.33,119.11,119.2,114719.0,117.319,117.378,117.1616,117.2502,114719.0
2020-06-01 11:20:00,119.2,119.29,118.85,118.88,193384.0,117.2502,117.3387,116.9059,116.9354,193384.0
2020-06-01 11:25:00,118.88,118.88,118.43,118.7,145585.0,116.9354,116.9354,116.4928,116.7583,145585.0
2020-06-01 11:30:00,118.69,118.94,118.68,118.93,133374.0,116.7485,116.9944,116.7387,116.9846,133374.0
2020-06-01 11:35:00,118.93,118.95,118.79,118.83,135115.0,116.9846,117.0043,116.8469,116.8862,135115.0
2020-06-01 11:40:00,118.8,119.0,118.59,118.59,78004.0,116.8567,117.0534,116.6501,116.6501,78004.0
2020-06-01 11:45:00,118.57,118.63,118.48,118.53,228414.0,116.6305,116.6895,116.5419,116.5911,228414.0
2020-06-01 11:50:00,118.55,118.6,118.32,118.54,112365.0,116.6108,116.66,116.3846,116.601,112365.0
2020-06-01 11:55:00,118.53,118.6,118.47,118.58,56704.0,116.5911,116.66,116.5321,116.6403,56704.0
2020-06-01 12:00:00,118.57,118.79,118.45,118.75,70358.0,116.6305,116.8469,116.5124,116.8075,70358.0
2020-06-01 12:05:00,118.75,118.89,118.68,118.85,51825.0,116.8075,116.9452,116.7387,116.9059,51825.0
2020-06-01 12:10:00,118.85,118.86,118.58,118.69,44586.0,116.9059,116.9157,116.6403,116.7485,44586.0
2020-06-01 12:15:00,118.7,118.82,118.56,118.58,49326.0,116.7583,116.8764,116.6206,116.6403,49326.0
2020-06-01 12:20:00,118.56,118.62,118.47,118.59,63337.0,116.6206,116.6797,116.5321,116.6501,63337.0
2020-06-01 12:25:00,118.55,118.7,118.53,118.65,51147.0,116.6108,116.7583,116.5911,116.7092,51147.0
2020-06-01 12:30:00,118.67,119.04,118.66,118.96,75759.0,116.7288,117.0928,116.719,117.0141,75759.0
2020-06-01 12:35:00,118.96,119.02,118.9,118.91,59233.0,117.0141,117.0731,116.9551,116.9649,59233.0
2020-06-01 12:40:00,118.92,118.95,118.63,118.66,46622.0,116.9747,117.0043,116.6895,116.719,46622.0
2020-06-01 12:45:00,118.66,118.82,118.65,118.78,54883.0,116.719,116.8764,116.7092,116.837,54883.0
2020-06-01 12:50:00,118.77,118.92,118.76,118.84,39222.0,116.8272,116.9747,116.8174,116.8961,39222.0
2020-06-01 12:55:00,118.84,118.84,118.57,118.72,52249.0,116.8961,116.8961,116.6305,116.778,52249.0
2020-06-01 13:00:00,118.72,118.9,118.69,118.81,35284.0,116.778,116.9551,116.7485,116.8665,35284.0
2020-06-01 13:05:00,118.8,118.89,118.73,118.87,42032.0,116.8567,116.9452,116.7879,116.9256,42032.0
2020-06-01 13:10:00,118.88,119.02,118.86,118.92,46635.0,116.9354,117.0731,116.9157,116.9747,46635.0
2020-06-01 13:15:00,118.93,118.95,118.85,118.92,55306.0,116.9846,117.0043,116.9059,116.9747,55306.0
2020-06-01 13:20:00,118.93,118.96,118.86,118.9,29272.0,116.9846,117.0141,116.9157,116.9551,29272.0
2020-06-01 13:25:00,118.9,119.05,118.9,118.96,57428.0,116.9551,117.1026,116.9551,117.0141,57428.0
2020-06-01 13:30:00,118.97,119.0,118.89,118.93,34695.0,117.0239,117.0534,116.9452,116.9846,34695.0
2020-06-01 13:35:00,118.92,119.06,118.89,119.02,35156.0,116.9747,117.1125,116.9452,117.0731,35156.0
2020-06-01 13:40:00,119.02,119.12,119.0,119.09,46112.0,117.0731,117.1715,117.0534,117.142,46112.0
2020-06-01 13:45:00,119.08,119.16,119.08,119.1,53918.0,117.1321,117.2108,117.1321,117.1518,53918.0
2020-06-01 13:50:00,119.1,119.15,119.01,119.12,52654.0,117.1518,117.201,117.0633,117.1715,52654.0
2020-06-01 13:55:00,119.11,119.21,119.06,119.19,46985.0,117.1616,117.26,117.1125,117.2403,46985.0
2020-06-01 14:00:00,119.19,119.25,119.14,119.17,45684.0,117.2403,117.2993,117.1911,117.2207,45684.0
2020-06-01 14:05:00,119.2,119.33,119.15,119.28,55511.0,117.2502,117.378,117.201,117.3289,55511.0
2020-06-01 14:10:00,119.29,119.44,119.28,119.42,65912.0,117.3387,117.4862,117.3289,117.4666,65912.0
2020-06-01 14:15:00,119.43,119.45,119.26,119.27,71029.0,117.4764,117.4961,117.3092,117.319,71029.0
2020-06-01 14:20:00,119.27,119.32,119.09,119.09,62913.0,117.319,117.3682,117.142,117.142,62913.0
2020-06-01 14:25:00,119.1,119.15,119.01,119.05,45148.0,117.1518,117.201,117.0633,117.1026,45148.0
2020-06-01 14:30:00,119.05,119.08,118.88,118.91,45725.0,117.1026,117.1321,116.9354,116.9649,45725.0
2020-06-01 14:35:00,118.91,119.04,118.84,118.97,61248.0,116.9649,117.0928,116.8961,117.0239,61248.0
2020-06-01 14:40:00,118.96,119.11,118.9,119.04,47342.0,117.0141,117.1616,116.9551,117.0928,47342.0
2020-06-01 14:45:00,119.06,119.12,119.0,119.1,44421.0,117.1125,117.1715,117.0534,117.1518,44421.0
2020-06-01 14:50:00,119.07,119.2,119.05,119.11,50703.0,117.1223,117.2502,117.1026,117.1616,50703.0
2020-06-01 14:55:00,119.09,119.24,119.08,119.22,52999.0,117.142,117.2895,117.1321,117.2698,52999.0
2020-06-01 15:00:00,119.24,119.25,119.13,119.21,42305.0,117.2895,117.2993,117.1813,117.26,42305.0
2020-06-01 15:05:00,119.22,119.22,119.01,119.16,46105.0,117.2698,117.2698,117.0633,117.2108,46105.0
2020-06-01 15:10:00,119.14,119.18,119.03,119.1,40558.0,117.1911,117.2305,117.0829,117.1518,40558.0
2020-06-01 15:15:00,119.09,119.23,118.96,119.21,39807.0,117.142,117.2797,117.0141,117.26,39807.0
2020-06-01 15:20:00,119.21,119.23,119.13,119.14,39739.0,117.26,117.2797,117.1813,117.1911,39739.0
2020-06-01 15:25:00,119.14,119.21,118.97,118.97,63031.0,117.1911,117.26,117.0239,117.0239,63031.0
2020-06-01 15:30:00,118.98,119.14,118.96,119.04,69284.0,117.0338,117.1911,117.0141,117.0928,69284.0
2020-06-01 15:35:00,119.04,119.06,118.71,118.8,91120.0,117.0928,117.1125,116.7682,116.8567,91120.0
2020-06-01 15:40:00,118.8,118.8,118.53,118.57,145552.0,116.8567,116.8567,116.5911,116.6305,145552.0
2020-06-01 15:45:00,118.57,118.73,118.54,118.65,115792.0,116.6305,116.7879,116.601,116.7092,115792.0
2020-06-01 15:50:00,118.64,118.84,118.6,118.78,95893.0,116.6993,116.8961,116.66,116.837,95893.0
2020-06-01 15:55:00,118.79,118.88,118.7,118.79,187462.0,116.8469,116.9354,116.7583,116.8469,187462.0
2020-06-02 09:30:00,119.0,119.25,118.31,118.79,523545.0,117.0534,117.2993,116.3747,116.8469,523545.0
2020-06-02 09:35:00,118.79,118.84,118.41,118.49,175941.0,116.8469,116.8961,116.4731,116.5518,175941.0
2020-06-02 09:40:00,118.47,118.67,117.83,117.93,318758.0,116.5321,116.7288,115.9026,116.0009,318758.0
2020-06-02 09:45:00,117.96,118.38,117.96,118.34,216291.0,116.0304,116.4436,116.0304,116.4042,216291.0
2020-06-02 09:50:00,118.35,118.93,118.21,118.89,265715.0,116.4141,116.9846,116.2764,116.9452,265715.0
2020-06-02 09:55:00,118.91,119.8,118.9,119.74,390093.0,116.9649,117.8403,116.9551,117.7813,390093.0
2020-06-02 10:00:00,119.73,119.85,119.04,119.18,261251.0,117.7715,117.8895,117.0928,117.2305,261251.0
2020-06-02 10:05:00,119.16,119.37,118.88,119.3,212016.0,117.2108,117.4174,116.9354,117.3485,212016.0
2020-06-02 10:10:00,119.33,119.66,119.14,119.28,246712.0,117.378,117.7026,117.1911,117.3289,246712.0
2020-06-02 10:15:00,119.3,119.37,118.94,119.05,74385.0,117.3485,117.4174,116.9944,117.1026,74385.0
2020-06-02 10:20:00,119.06,119.48,119.06,119.47,134340.0,117.1125,117.5256,117.1125,117.5157,134340.0
2020-06-02 10:25:00,119.47,119.78,119.36,119.74,126297.0,117.5157,117.8207,117.4075,117.7813,126297.0
2020-06-02 10:30:00,119.77,119.84,119.28,119.34,143543.0,117.8108,117.8797,117.3289,117.3879,143543.0
2020-06-02 10:35:00,119.35,119.45,119.2,119.32,70394.0,117.3977,117.4961,117.2502,117.3682,70394.0
2020-06-02 10:40:00,119.33,119.49,119.2,119.21,70508.0,117.378,117.5354,117.2502,117.26,70508.0
2020-06-02 10:45:00,119.19,119.32,118.76,118.83,108453.0,117.2403,117.3682,116.8174,116.8862,108453.0
2020-06-02 10:50:00,118.83,118.95,118.66,118.88,78742.0,116.8862,117.0043,116.719,116.9354,78742.0
2020-06-02 10:55:00,118.86,118.99,118.77,118.93,82272.0,116.9157,117.0436,116.8272,116.9846,82272.0
2020-06-02 11:00:00,118.95,118.97,118.51,118.63,86174.0,117.0043,117.0239,116.5714,116.6895,86174.0
2020-06-02 11:05:00,118.64,118.64,118.19,118.19,117411.0,116.6993,116.6993,116.2567,116.2567,117411.0
2020-06-02 11:10:00,118.2,118.39,118.09,118.11,116622.0,116.2665,116.4534,116.1583,116.178,116622.0
2020-06-02 11:15:00,118.1,118.48,118.05,118.4,64366.0,116.1682,116.5419,116.119,116.4632,64366.0
2020-06-02 11:20:00,118.41,118.55,118.31,118.38,60955.0,116.4731,116.6108,116.3747,116.4436,60955.0
2020-06-02 11:25:00,118.38,118.51,118.33,118.35,55073.0,116.4436,116.5714,116.3944,116.4141,55073.0
2020-06-02 11:30:00,118.37,118.59,118.31,118.46,69564.0,116.4337,116.6501,116.3747,116.5223,69564.0
2020-06-02 11:35:00,118.46,118.59,118.36,118.55,49427.0,116.5223,116.6501,116.4239,116.6108,49427.0
2020-06-02 11:40:00,118.59,118.72,118.33,118.37,78113.0,116.6501,116.778,116.3944,116.4337,78113.0
2020-06-02 11:45:00,118.38,118.53,118.27,118.35,49289.0,116.4436,116.5911,116.3354,116.4141,49289.0
2020-06-02 11:50:00,118.37,118.41,118.21,118.36,73608.0,116.4337,116.4731,116.2764,116.4239,73608.0
2020-06-02 11:55:00,118.33,118.34,118.13,118.21,52814.0,116.3944,116.4042,116.1977,116.2764,52814.0
2020-06-02 12:00:00,118.2,118.23,118.11,118.13,44520.0,116.2665,116.296,116.178,116.1977,44520.0
2020-06-02 12:05:00,118.17,118.33,118.17,118.28,36196.0,116.237,116.3944,116.237,116.3452,36196.0
2020-06-02 12:10:00,118.28,118.39,118.17,118.22,59395.0,116.3452,116.4534,116.237,116.2862,59395.0
2020-06-02 12:15:00,118.2,118.24,118.12,118.2,64002.0,116.2665,116.3059,116.1878,116.2665,64002.0
2020-06-02 12:20:00,118.19,118.21,118.11,118.11,65476.0,116.2567,116.2764,116.178,116.178,65476.0
2020-06-02 12:25:00,118.11,118.55,118.06,118.47,142689.0,116.178,116.6108,116.1288,116.5321,142689.0
2020-06-02 12:30:00,118.45,118.5,118.4,118.42,51670.0,116.5124,116.5616,116.4632,116.4829,51670.0
2020-06-02 12:35:00,118.43,118.46,118.34,118.44,40408.0,116.4928,116.5223,116.4042,116.5026,40408.0
2020-06-02 12:40:00,118.45,118.51,118.31,118.49,49501.0,116.5124,116.5714,116.3747,116.5518,49501.0
2020-06-02 12:45:00,118.49,118.5,118.32,118.34,34536.0,116.5518,116.5616,116.3846,116.4042,34536.0
2020-06-02 12:50:00,118.33,118.42,118.28,118.32,22648.0,116.3944,116.4829,116.3452,116.3846,22648.0
2020-06-02 12:55:00,118.32,118.43,118.3,118.38,27867.0,116.3846,116.4928,116.3649,116.4436,27867.0
2020-06-02 13:00:00,118.36,118.51,118.36,118.49,25396.0,116.4239,116.5714,116.4239,116.5518,25396.0
2020-06-02 13:05:00,118.5,118.63,118.5,118.57,55602.0,116.5616,116.6895,116.5616,116.6305,55602.0
2020-06-02 13:10:00,118.57,118.57,118.39,118.4,24710.0,116.6305,116.6305,116.4534,116.4632,24710.0
2020-06-02 13:15:00,118.4,118.48,118.29,118.39,31314.0,116.4632,116.5419,116.355,116.4534,31314.0
2020-06-02 13:20:00,118.38,118.43,118.25,118.29,41723.0,116.4436,116.4928,116.3157,116.355,41723.0
2020-06-02 13:25:00,118.28,118.37,118.18,118.36,31846.0,116.3452,116.4337,116.2468,116.4239,31846.0
2020-06-02 13:30:00,118.36,118.49,118.32,118.44,40858.0,116.4239,116.5518,116.3846,116.5026,40858.0
2020-06-02 13:35:00,118.44,118.52,118.44,118.52,27354.0,116.5026,116.5813,116.5026,116.5813,27354.0
2020-06-02 13:40:00,118.52,118.54,118.47,118.51,16489.0,116.5813,116.601,116.5321,116.5714,16489.0
2020-06-02 13:45:00,118.51,118.57,118.34,118.39,39448.0,116.5714,116.6305,116.4042,116.4534,39448.0
2020-06-02 13:50:00,118.38,118.38,118.25,118.28,40265.0,116.4436,116.4436,116.3157,116.3452,40265.0
2020-06-02 13:55:00,118.29,118.38,118.27,118.34,39537.0,116.355,116.4436,116.3354,116.4042,39537.0
2020-06-02 14:00:00,118.34,118.54,118.26,118.48,59330.0,116.4042,116.601,116.3255,116.5419,59330.0
2020-06-02 14:05:00,118.45,118.47,118.17,118.26,54963.0,116.5124,116.5321,116.237,116.3255,54963.0
2020-06-02 14:10:00,118.27,118.29,118.14,118.29,47315.0,116.3354,116.355,116.2075,116.355,47315.0
2020-06-02 14:15:00,118.29,118.61,118.25,118.61,85511.0,116.355,116.6698,116.3157,116.6698,85511.0
2020-06-02 14:20:00,118.62,118.68,118.58,118.63,32994.0,116.6797,116.7387,116.6403,116.6895,32994.0
2020-06-02 14:25:00,118.63,118.65,118.44,118.54,53843.0,116.6895,116.7092,116.5026,116.601,53843.0
2020-06-02 14:30:00,118.55,118.55,118.05,118.17,116581.0,116.6108,116.6108,116.119,116.237,116581.0
2020-06-02 14:35:00,118.17,118.3,118.16,118.3,51154.0,116.237,116.3649,116.2272,116.3649,51154.0
2020-06-02 14:40:00,118.32,118.52,118.31,118.49,41777.0,116.3846,116.5813,116.3747,116.5518,41777.0
2020-06-02 14:45:00,118.51,118.75,118.45,118.72,58048.0,116.5714,116.8075,116.5124,116.778,58048.0
2020-06-02 14:50:00,118.74,118.78,118.66,118.74,42860.0,116.7977,116.837,116.719,116.7977,42860.0
2020-06-02 14:55:00,118.74,118.84,118.65,118.65,53400.0,116.7977,116.8961,116.7092,116.7092,53400.0
2020-06-02 15:00:00,118.68,118.75,118.51,118.58,67356.0,116.7387,116.8075,116.5714,116.6403,67356.0
2020-06-02 15:05:00,118.56,118.69,118.52,118.58,51981.0,116.6206,116.7485,116.5813,116.6403,51981.0
2020-06-02 15:10:00,118.58,118.68,118.47,118.56,49505.0,116.6403,116.7387,116.5321,116.6206,49505.0
2020-06-02 15:15:00,118.56,118.69,118.56,118.61,44127.0,116.6206,116.7485,116.6206,116.6698,44127.0
2020-06-02 15:20:00,118.63,118.66,118.28,118.3,88094.0,116.6895,116.719,116.3452,116.3649,88094.0
2020-06-02 15:25:00,118.31,118.34,118.14,118.33,130303.0,116.3747,116.4042,116.2075,116.3944,130303.0
2020-06-02 15:30:00,118.31,118.39,118.08,118.19,219595.0,116.3747,116.4534,116.1485,116.2567,219595.0
2020-06-02 15:35:00,118.2,118.26,118.07,118.09,82977.0,116.2665,116.3255,116.1386,116.1583,82977.0
2020-06-02 15:40:00,118.11,118.27,117.97,118.17,185079.0,116.178,116.3354,116.0403,116.237,185079.0
2020-06-02 15:45:00,118.16,118.42,118.14,118.37,161718.0,116.2272,116.4829,116.2075,116.4337,161718.0
2020-06-02 15:50:00,118.39,118.62,118.37,118.52,283860.0,116.4534,116.6797,116.4337,116.5813,283860.0
2020-06-02 15:55:00,118.56,118.75,118.5,118.75,310721.0,116.6206,116.8075,116.5616,116.8075,310721.0
2020-06-03 09:30:00,119.99,120.04,119.45,119.82,535849.0,118.0272,118.0764,117.4961,117.86,535849.0
2020-06-03 09:35:00,119.83,119.88,119.38,119.4,323807.0,117.8699,117.919,117.4272,117.4469,323807.0
2020-06-03 09:40:00,119.42,119.61,119.32,119.46,147931.0,117.4666,117.6535,117.3682,117.5059,147931.0
2020-06-03 09:45:00,119.46,119.66,119.38,119.65,208661.0,117.5059,117.7026,117.4272,117.6928,208661.0
2020-06-03 09:50:00,119.66,120.15,119.65,120.02,229043.0,117.7026,118.1846,117.6928,118.0567,229043.0
2020-06-03 09:55:00,120.02,120.09,119.82,119.83,130228.0,118.0567,118.1256,117.86,117.8699,130228.0
2020-06-03 10:00:00,119.84,120.04,119.64,120.02,141616.0,117.8797,118.0764,117.683,118.0567,141616.0
2020-06-03 10:05:00,120.03,120.3,119.97,120.19,127463.0,118.0666,118.3322,118.0076,118.224,127463.0
2020-06-03 10:10:00,120.2,120.23,119.97,120.06,107507.0,118.2338,118.2633,118.0076,118.0961,107507.0
2020-06-03 10:15:00,120.07,120.55,120.06,120.45,184186.0,118.1059,118.5781,118.0961,118.4797,184186.0
2020-06-03 10:20:00,120.47,120.73,120.46,120.7,136169.0,118.4994,118.7551,118.4896,118.7256,136169.0
2020-06-03 10:25:00,120.71,120.94,120.67,120.89,189146.0,118.7355,118.9617,118.6961,118.9125,189146.0
2020-06-03 10:30:00,120.9,120.92,120.75,120.86,101034.0,118.9224,118.942,118.7748,118.883,101034.0
2020-06-03 10:35:00,120.87,120.88,120.52,120.54,131341.0,118.8928,118.9027,118.5486,118.5682,131341.0
2020-06-03 10:40:00,120.54,120.96,120.48,120.96,145445.0,118.5682,118.9814,118.5092,118.9814,145445.0
2020-06-03 10:45:00,120.94,121.1,120.77,121.08,205573.0,118.9617,119.1191,118.7945,119.0994,205573.0
2020-06-03 10:50:00,121.07,121.08,120.9,120.99,123885.0,119.0896,119.0994,118.9224,119.0109,123885.0
2020-06-03 10:55:00,120.99,121.08,120.92,120.94,164291.0,119.0109,119.0994,118.942,118.9617,164291.0
2020-06-03 11:00:00,120.91,121.34,120.86,121.33,141901.0,118.9322,119.3552,118.883,119.3453,141901.0
2020-06-03 11:05:00,121.33,121.39,121.21,121.27,85359.0,119.3453,119.4043,119.2273,119.2863,85359.0
2020-06-03 11:10:00,121.26,121.51,121.1,121.16,98348.0,119.2765,119.5224,119.1191,119.1781,98348.0
2020-06-03 11:15:00,121.16,121.53,121.13,121.53,126901.0,119.1781,119.542,119.1486,119.542,126901.0
2020-06-03 11:20:00,121.52,121.56,121.32,121.33,124210.0,119.5322,119.5716,119.3355,119.3453,124210.0
2020-06-03 11:25:00,121.34,121.67,121.34,121.64,101802.0,119.3552,119.6798,119.3552,119.6502,101802.0
2020-06-03 11:30:00,121.66,121.79,121.52,121.71,142749.0,119.6699,119.7978,119.5322,119.7191,142749.0
2020-06-03 11:35:00,121.72,121.8,121.63,121.67,89739.0,119.7289,119.8076,119.6404,119.6798,89739.0
2020-06-03 11:40:00,121.67,121.7,121.37,121.49,149113.0,119.6798,119.7093,119.3847,119.5027,149113.0
2020-06-03 11:45:00,121.49,121.69,121.34,121.58,131821.0,119.5027,119.6994,119.3552,119.5912,131821.0
2020-06-03 11:50:00,121.57,121.66,121.45,121.51,67309.0,119.5814,119.6699,119.4634,119.5224,67309.0
2020-06-03 11:55:00,121.51,121.98,121.5,121.93,195348.0,119.5224,119.9847,119.5125,119.9355,195348.0
2020-06-03 12:00:00,121.92,121.98,121.72,121.77,134587.0,119.9257,119.9847,119.7289,119.7781,134587.0
2020-06-03 12:05:00,121.76,121.85,121.75,121.79,91396.0,119.7683,119.8568,119.7585,119.7978,91396.0
2020-06-03 12:10:00,121.8,121.98,121.78,121.95,105587.0,119.8076,119.9847,119.788,119.9552,105587.0
2020-06-03 12:15:00,121.96,121.98,121.56,121.63,116532.0,119.965,119.9847,119.5716,119.6404,116532.0
2020-06-03 12:20:00,121.62,121.63,121.37,121.47,96478.0,119.6306,119.6404,119.3847,119.483,96478.0
2020-06-03 12:25:00,121.45,121.79,121.45,121.78,98825.0,119.4634,119.7978,119.4634,119.788,98825.0
2020-06-03 12:30:00,121.8,121.88,121.74,121.85,58739.0,119.8076,119.8863,119.7486,119.8568,58739.0
2020-06-03 12:35:00,121.84,121.88,121.75,121.77,52413.0,119.847,119.8863,119.7585,119.7781,52413.0
2020-06-03 12:40:00,121.78,122.05,121.76,122.03,176447.0,119.788,120.0535,119.7683,120.0339,176447.0
2020-06-03 12:45:00,122.02,122.04,121.78,121.82,120346.0,120.024,120.0437,119.788,119.8273,120346.0
2020-06-03 12:50:00,121.83,121.92,121.79,121.84,49620.0,119.8371,119.9257,119.7978,119.847,49620.0
2020-06-03 12:55:00,121.84,121.94,121.8,121.81,57976.0,119.847,119.9453,119.8076,119.8175,57976.0
2020-06-03 13:00:00,121.82,121.93,121.77,121.9,69918.0,119.8273,119.9355,119.7781,119.906,69918.0
2020-06-03 13:05:00,121.9,121.94,121.77,121.92,72541.0,119.906,119.9453,119.7781,119.9257,72541.0
2020-06-03 13:10:00,121.92,122.1,121.89,122.03,114484.0,119.9257,120.1027,119.8962,120.0339,114484.0
2020-06-03 13:15:00,122.03,122.04,121.78,121.88,58737.0,120.0339,120.0437,119.788,119.8863,58737.0
2020-06-03 13:20:00,121.88,122.04,121.85,122.03,50280.0,119.8863,120.0437,119.8568,120.0339,50280.0
2020-06-03 13:25:00,122.02,122.03,121.85,121.86,49936.0,120.024,120.0339,119.8568,119.8667,49936.0
2020-06-03 13:30:00,121.87,121.88,121.74,121.83,50482.0,119.8765,119.8863,119.7486,119.8371,50482.0
2020-06-03 13:35:00,121.85,121.85,121.64,121.67,151892.0,119.8568,119.8568,119.6502,119.6798,151892.0
2020-06-03 13:40:00,121.67,121.76,121.64,121.69,61681.0,119.6798,119.7683,119.6502,119.6994,61681.0
2020-06-03 13:45:00,121.68,121.79,121.66,121.69,61419.0,119.6896,119.7978,119.6699,119.6994,61419.0
2020-06-03 13:50:00,121.69,121.76,121.61,121.71,46019.0,119.6994,119.7683,119.6207,119.7191,46019.0
2020-06-03 13:55:00,121.72,121.76,121.65,121.71,43615.0,119.7289,119.7683,119.6601,119.7191,43615.0
2020-06-03 14:00:00,121.71,122.01,121.68,122.0,96657.0,119.7191,120.0142,119.6896,120.0044,96657.0
2020-06-03 14:05:00,122.0,122.03,121.86,121.93,79987.0,120.0044,120.0339,119.8667,119.9355,79987.0
2020-06-03 14:10:00,121.93,121.99,121.8,121.9,72811.0,119.9355,119.9945,119.8076,119.906,72811.0
2020-06-03 14:15:00,121.91,121.97,121.85,121.93,58616.0,119.9158,119.9749,119.8568,119.9355,58616.0
2020-06-03 14:20:00,121.94,122.0,121.85,121.99,68746.0,119.9453,120.0044,119.8568,119.9945,68746.0
2020-06-03 14:25:00,121.98,122.0,121.93,121.98,59589.0,119.9847,120.0044,119.9355,119.9847,59589.0
2020-06-03 14:30:00,121.98,122.0,121.78,121.87,69410.0,119.9847,120.0044,119.788,119.8765,69410.0
2020-06-03 14:35:00,121.87,122.0,121.84,121.98,56655.0,119.8765,120.0044,119.847,119.9847,56655.0
2020-06-03 14:40:00,121.98,121.98,121.87,121.93,60538.0,119.9847,119.9847,119.8765,119.9355,60538.0
2020-06-03 14:45:00,121.93,122.09,121.91,121.98,93550.0,119.9355,120.0929,119.9158,119.9847,93550.0
2020-06-03 14:50:00,122.0,122.22,121.93,122.17,93358.0,120.0044,120.2208,119.9355,120.1716,93358.0
2020-06-03 14:55:00,122.17,122.3,122.13,122.14,91435.0,120.1716,120.2995,120.1322,120.1421,91435.0
2020-06-03 15:00:00,122.15,122.28,122.1,122.22,103011.0,120.1519,120.2798,120.1027,120.2208,103011.0
2020-06-03 15:05:00,122.2,122.42,122.2,122.37,114914.0,120.2011,120.4175,120.2011,120.3683,114914.0
2020-06-03 15:10:00,122.38,122.41,122.2,122.3,86269.0,120.3781,120.4077,120.2011,120.2995,86269.0
2020-06-03 15:15:00,122.32,122.35,121.97,122.14,107944.0,120.3191,120.3486,119.9749,120.1421,107944.0
2020-06-03 15:20:00,122.15,122.23,122.0,122.21,78753.0,120.1519,120.2306,120.0044,120.2109,78753.0
2020-06-03 15:25:00,122.21,122.3,122.15,122.21,66929.0,120.2109,120.2995,120.1519,120.2109,66929.0
2020-06-03 15:30:00,122.21,122.27,122.13,122.21,93946.0,120.2109,120.2699,120.1322,120.2109,93946.0
2020-06-03 15:35:00,122.2,122.32,122.11,122.29,106206.0,120.2011,120.3191,120.1126,120.2896,106206.0
2020-06-03 15:40:00,122.3,122.39,122.24,122.33,111668.0,120.2995,120.388,120.2404,120.329,111668.0
2020-06-03 15:45:00,122.33,122.34,122.13,122.26,208175.0,120.329,120.3388,120.1322,120.2601,208175.0
2020-06-03 15:50:00,122.27,122.45,122.15,122.33,253009.0,120.2699,120.447,120.1519,120.329,253009.0
2020-06-03 15:55:00,122.36,122.36,121.97,122.16,450462.0,120.3585,120.3585,119.9749,120.1617,450462.0
2020-06-04 09:30:00,121.95,123.06,121.95,122.91,597942.0,119.9552,121.047,119.9552,120.8995,597942.0
2020-06-04 09:35:00,122.92,122.94,122.48,122.54,181067.0,120.9093,120.929,120.4765,120.5355,181067.0
2020-06-04 09:40:00,122.55,122.57,122.2,122.36,271136.0,120.5454,120.565,120.2011,120.3585,271136.0
2020-06-04 09:45:00,122.38,122.47,121.85,122.27,160246.0,120.3781,120.4667,119.8568,120.2699,160246.0
2020-06-04 09:50:00,122.25,122.87,122.23,122.58,226104.0,120.2503,120.8601,120.2306,120.5749,226104.0
2020-06-04 09:55:00,122.6,122.65,122.2,122.29,202936.0,120.5945,120.6437,120.2011,120.2896,202936.0
2020-06-04 10:00:00,122.29,122.7,122.29,122.61,126198.0,120.2896,120.6929,120.2896,120.6044,126198.0
2020-06-04 10:05:00,122.61,122.89,122.53,122.86,130509.0,120.6044,120.8798,120.5257,120.8503,130509.0
2020-06-04 10:10:00,122.86,123.04,122.64,122.73,148886.0,120.8503,121.0273,120.6339,120.7224,148886.0
2020-06-04 10:15:00,122.72,123.41,122.71,123.4,142260.0,120.7126,121.3913,120.7027,121.3815,142260.0
2020-06-04 10:20:00,123.4,123.41,123.14,123.29,137171.0,121.3815,121.3913,121.1257,121.2733,137171.0
2020-06-04 10:25:00,123.28,123.46,123.19,123.39,117531.0,121.2634,121.4405,121.1749,121.3716,117531.0
2020-06-04 10:30:00,123.42,123.75,123.4,123.71,130906.0,121.4011,121.7257,121.3815,121.6864,130906.0
2020-06-04 10:35:00,123.71,123.74,123.33,123.4,117863.0,121.6864,121.7159,121.3126,121.3815,117863.0
2020-06-04 10:40:00,123.4,123.62,123.3,123.46,84439.0,121.3815,121.5979,121.2831,121.4405,84439.0
2020-06-04 10:45:00,123.47,123.81,123.46,123.79,147334.0,121.4503,121.7848,121.4405,121.7651,147334.0
2020-06-04 10:50:00,123.78,124.0,123.6,123.98,174649.0,121.7552,121.9716,121.5782,121.952,174649.0
2020-06-04 10:55:00,123.96,124.13,123.9,124.08,182291.0,121.9323,122.0995,121.8733,122.0503,182291.0
2020-06-04 11:00:00,124.06,124.34,123.93,124.33,170921.0,122.0307,122.3061,121.9028,122.2962,170921.0
2020-06-04 11:05:00,124.34,124.46,124.08,124.18,255155.0,122.3061,122.4241,122.0503,122.1487,255155.0
2020-06-04 11:10:00,124.16,124.27,123.65,124.01,303072.0,122.129,122.2372,121.6274,121.9815,303072.0
2020-06-04 11:15:00,124.04,124.19,123.72,123.86,325010.0,122.011,122.1585,121.6962,121.8339,325010.0
2020-06-04 11:20:00,123.84,124.38,123.8,124.21,166114.0,121.8143,122.3454,121.7749,122.1782,166114.0
2020-06-04 11:25:00,124.2,124.2,123.87,123.97,116687.0,122.1684,122.1684,121.8438,121.9421,116687.0
2020-06-04 11:30:00,123.92,124.15,123.92,124.08,99782.0,121.893,122.1192,121.893,122.0503,99782.0
2020-06-04 11:35:00,124.09,124.3,123.94,124.3,118240.0,122.0602,122.2667,121.9126,122.2667,118240.0
2020-06-04 11:40:00,124.3,124.5,124.15,124.36,150872.0,122.2667,122.4635,122.1192,122.3258,150872.0
2020-06-04 11:45:00,124.36,124.38,123.97,124.04,70246.0,122.3258,122.3454,121.9421,122.011,70246.0
2020-06-04 11:50:00,124.03,124.17,123.93,124.16,62971.0,122.0012,122.1389,121.9028,122.129,62971.0
2020-06-04 11:55:00,124.17,124.26,123.91,124.05,115927.0,122.1389,122.2274,121.8831,122.0208,115927.0
2020-06-04 12:00:00,124.05,124.16,123.97,124.05,112939.0,122.0208,122.129,121.9421,122.0208,112939.0
2020-06-04 12:05:00,124.04,124.24,123.99,124.09,89505.0,122.011,122.2077,121.9618,122.0602,89505.0
2020-06-04 12:10:00,124.07,124.16,123.9,123.95,75221.0,122.0405,122.129,121.8733,121.9225,75221.0
2020-06-04 12:15:00,123.95,124.04,123.87,124.0,90423.0,121.9225,122.011,121.8438,121.9716,90423.0
2020-06-04 12:20:00,123.99,124.0,123.5,123.63,195928.0,121.9618,121.9716,121.4798,121.6077,195928.0
2020-06-04 12:25:00,123.63,123.63,123.15,123.35,127756.0,121.6077,121.6077,121.1355,121.3323,127756.0
2020-06-04 12:30:00,123.35,123.4,122.93,123.08,128406.0,121.3323,121.3815,120.9191,121.0667,128406.0
2020-06-04 12:35:00,123.08,123.3,123.03,123.22,102391.0,121.0667,121.2831,121.0175,121.2044,102391.0
2020-06-04 12:40:00,123.2,123.24,123.0,123.07,72725.0,121.1847,121.2241,120.988,121.0569,72725.0
2020-06-04 12:45:00,123.08,123.14,122.93,122.95,79286.0,121.0667,121.1257,120.9191,120.9388,79286.0
2020-06-04 12:50:00,122.96,123.01,122.63,122.9,86470.0,120.9487,120.9978,120.6241,120.8896,86470.0
2020-06-04 12:55:00,122.9,122.97,122.65,122.92,72669.0,120.8896,120.9585,120.6437,120.9093,72669.0
2020-06-04 13:00:00,122.91,123.01,122.8,122.83,82266.0,120.8995,120.9978,120.7913,120.8208,82266.0
2020-06-04 13:05:00,122.81,123.02,122.79,122.97,58290.0,120.8011,121.0077,120.7814,120.9585,58290.0
2020-06-04 13:10:00,122.96,123.01,122.89,122.99,80414.0,120.9487,120.9978,120.8798,120.9782,80414.0
2020-06-04 13:15:00,122.96,123.08,122.78,122.82,89415.0,120.9487,121.0667,120.7716,120.8109,89415.0
2020-06-04 13:20:00,122.82,122.89,122.77,122.78,46598.0,120.8109,120.8798,120.7618,120.7716,46598.0
2020-06-04 13:25:00,122.79,122.89,122.77,122.78,42324.0,120.7814,120.8798,120.7618,120.7716,42324.0
2020-06-04 13:30:00,122.79,123.05,122.79,123.01,82058.0,120.7814,121.0372,120.7814,120.9978,82058.0
2020-06-04 13:35:00,123.02,123.19,122.98,123.19,92572.0,121.0077,121.1749,120.9683,121.1749,92572.0
2020-06-04 13:40:00,123.18,123.54,123.15,123.41,116942.0,121.1651,121.5192,121.1355,121.3913,116942.0
2020-06-04 13:45:00,123.42,123.43,123.12,123.18,53749.0,121.4011,121.411,121.106,121.1651,53749.0
2020-06-04 13:50:00,123.17,123.5,123.16,123.43,75238.0,121.1552,121.4798,121.1454,121.411,75238.0
2020-06-04 13:55:00,123.4,123.47,123.25,123.34,51431.0,121.3815,121.4503,121.2339,121.3224,51431.0
2020-06-04 14:00:00,123.34,123.73,123.34,123.71,122502.0,121.3224,121.7061,121.3224,121.6864,122502.0
2020-06-04 14:05:00,123.69,123.72,123.36,123.47,89153.0,121.6667,121.6962,121.3421,121.4503,89153.0
2020-06-04 14:10:00,123.47,123.65,123.46,123.5,60296.0,121.4503,121.6274,121.4405,121.4798,60296.0
2020-06-04 14:15:00,123.5,123.54,123.42,123.51,43806.0,121.4798,121.5192,121.4011,121.4897,43806.0
2020-06-04 14:20:00,123.51,123.59,123.41,123.52,52530.0,121.4897,121.5684,121.3913,121.4995,52530.0
2020-06-04 14:25:00,123.52,123.68,123.46,123.59,97135.0,121.4995,121.6569,121.4405,121.5684,97135.0
2020-06-04 14:30:00,123.59,123.64,123.16,123.28,179665.0,121.5684,121.6175,121.1454,121.2634,179665.0
2020-06-04 14:35:00,123.27,123.32,123.21,123.26,90501.0,121.2536,121.3028,121.1946,121.2438,90501.0
2020-06-04 14:40:00,123.26,123.28,123.03,123.21,85013.0,121.2438,121.2634,121.0175,121.1946,85013.0
2020-06-04 14:45:00,123.21,123.6,123.17,123.48,153070.0,121.1946,121.5782,121.1552,121.4602,153070.0
2020-06-04 14:50:00,123.49,123.5,123.3,123.35,105356.0,121.47,121.4798,121.2831,121.3323,105356.0
2020-06-04 14:55:00,123.37,123.42,123.06,123.09,113687.0,121.352,121.4011,121.047,121.0765,113687.0
2020-06-04 15:00:00,123.08,123.28,123.07,123.17,61933.0,121.0667,121.2634,121.0569,121.1552,61933.0
2020-06-04 15:05:00,123.18,123.18,122.87,123.05,110736.0,121.1651,121.1651,120.8601,121.0372,110736.0
2020-06-04 15:10:00,123.04,123.12,122.85,122.9,98654.0,121.0273,121.106,120.8405,120.8896,98654.0
2020-06-04 15:15:00,122.89,123.02,122.65,122.95,114149.0,120.8798,121.0077,120.6437,120.9388,114149.0
2020-06-04 15:20:00,122.95,123.06,122.87,122.97,83170.0,120.9388,121.047,120.8601,120.9585,83170.0
2020-06-04 15:25:00,122.96,123.06,122.93,123.04,71960.0,120.9487,121.047,120.9191,121.0273,71960.0
2020-06-04 15:30:00,123.05,123.42,123.0,123.28,165014.0,121.0372,121.4011,120.988,121.2634,165014.0
2020-06-04 15:35:00,123.3,123.35,123.04,123.15,109580.0,121.2831,121.3323,121.0273,121.1355,109580.0
2020-06-04 15:40:00,123.17,123.34,123.1,123.22,129360.0,121.1552,121.3224,121.0864,121.2044,129360.0
2020-06-04 15:45:00,123.24,123.4,123.2,123.31,115127.0,121.2241,121.3815,121.1847,121.2929,115127.0
2020-06-04 15:50:00,123.32,123.43,123.14,123.42,251207.0,121.3028,121.411,121.1257,121.4011,251207.0
2020-06-04 15:55:00,123.43,123.75,123.37,123.67,437045.0,121.411,121.7257,121.352,121.647,437045.0
2020-06-05 09:30:00,126.31,127.25,126.16,126.87,1288897.0,124.2439,125.1685,124.0963,124.7947,1288897.0
2020-06-05 09:35:00,126.89,127.18,126.68,126.92,432999.0,124.8144,125.0996,124.6078,124.8439,432999.0
2020-06-05 09:40:00,126.97,127.74,126.83,127.74,432848.0,124.8931,125.6505,124.7554,125.6505,432848.0
2020-06-05 09:45:00,127.74,127.82,127.3,127.58,365935.0,125.6505,125.7292,125.2177,125.4931,365935.0
2020-06-05 09:50:00,127.59,127.69,126.8,126.85,400264.0,125.5029,125.6013,124.7258,124.775,400264.0
2020-06-05 09:55:00,126.83,126.83,125.7,125.83,287179.0,124.7554,124.7554,123.6438,123.7717,287179.0
2020-06-05 10:00:00,125.87,126.29,125.56,126.18,240251.0,123.8111,124.2242,123.5061,124.116,240251.0
2020-06-05 10:05:00,126.18,126.78,126.14,126.68,180479.0,124.116,124.7062,124.0766,124.6078,180479.0
2020-06-05 10:10:00,126.7,126.87,126.34,126.82,217911.0,124.6275,124.7947,124.2734,124.7455,217911.0
2020-06-05 10:15:00,126.82,126.82,126.37,126.43,108115.0,124.7455,124.7455,124.3029,124.3619,108115.0
2020-06-05 10:20:00,126.45,126.47,126.19,126.26,131503.0,124.3816,124.4012,124.1258,124.1947,131503.0
2020-06-05 10:25:00,126.28,126.34,126.0,126.08,134477.0,124.2144,124.2734,123.9389,124.0176,134477.0
2020-06-05 10:30:00,126.1,126.21,125.68,125.68,156989.0,124.0373,124.1455,123.6242,123.6242,156989.0
2020-06-05 10:35:00,125.67,125.77,125.45,125.61,155380.0,123.6143,123.7127,123.3979,123.5553,155380.0
2020-06-05 10:40:00,125.6,126.14,125.5,126.06,110837.0,123.5455,124.0766,123.4471,123.9979,110837.0
2020-06-05 10:45:00,126.08,126.35,126.06,126.26,97791.0,124.0176,124.2832,123.9979,124.1947,97791.0
2020-06-05 10:50:00,126.25,126.37,126.05,126.33,110164.0,124.1848,124.3029,123.9881,124.2635,110164.0
2020-06-05 10:55:00,126.31,126.49,126.29,126.35,106107.0,124.2439,124.4209,124.2242,124.2832,106107.0
2020-06-05 11:00:00,126.36,126.69,126.04,126.68,324493.0,124.293,124.6176,123.9783,124.6078,324493.0
2020-06-05 11:05:00,126.68,126.84,126.58,126.61,153512.0,124.6078,124.7652,124.5094,124.539,153512.0
2020-06-05 11:10:00,126.63,126.79,126.58,126.76,103465.0,124.5586,124.716,124.5094,124.6865,103465.0
2020-06-05 11:15:00,126.76,126.85,126.69,126.78,110051.0,124.6865,124.775,124.6176,124.7062,110051.0
2020-06-05 11:20:00,126.79,127.09,126.78,127.05,156194.0,124.716,125.0111,124.7062,124.9718,156194.0
2020-06-05 11:25:00,127.06,127.2,126.99,127.15,126130.0,124.9816,125.1193,124.9127,125.0701,126130.0
2020-06-05 11:30:00,127.19,127.33,127.0,127.03,179782.0,125.1095,125.2472,124.9226,124.9521,179782.0
2020-06-05 11:35:00,127.03,127.05,126.67,126.74,142288.0,124.9521,124.9718,124.598,124.6668,142288.0
2020-06-05 11:40:00,126.74,126.96,126.57,126.89,265514.0,124.6668,124.8832,124.4996,124.8144,265514.0
2020-06-05 11:45:00,126.87,127.02,126.78,126.9,88381.0,124.7947,124.9422,124.7062,124.8242,88381.0
2020-06-05 11:50:00,126.9,127.0,126.83,126.9,100450.0,124.8242,124.9226,124.7554,124.8242,100450.0
2020-06-05 11:55:00,126.89,126.93,126.59,126.73,153862.0,124.8144,124.8537,124.5193,124.657,153862.0
2020-06-05 12:00:00,126.74,126.92,126.64,126.72,89357.0,124.6668,124.8439,124.5685,124.6472,89357.0
2020-06-05 12:05:00,126.72,126.75,126.47,126.52,83813.0,124.6472,124.6767,124.4012,124.4504,83813.0
2020-06-05 12:10:00,126.56,126.58,126.19,126.22,96037.0,124.4898,124.5094,124.1258,124.1553,96037.0
2020-06-05 12:15:00,126.22,126.24,125.93,125.95,132783.0,124.1553,124.175,123.8701,123.8897,132783.0
2020-06-05 12:20:00,125.95,126.2,125.91,126.17,95614.0,123.8897,124.1357,123.8504,124.1061,95614.0
2020-06-05 12:25:00,126.13,126.3,125.97,126.14,81172.0,124.0668,124.234,123.9094,124.0766,81172.0
2020-06-05 12:30:00,126.17,126.46,126.16,126.39,54778.0,124.1061,124.3914,124.0963,124.3226,54778.0
2020-06-05 12:35:00,126.4,126.62,126.39,126.56,81943.0,124.3324,124.5488,124.3226,124.4898,81943.0
2020-06-05 12:40:00,126.57,126.63,126.29,126.31,57762.0,124.4996,124.5586,124.2242,124.2439,57762.0
2020-06-05 12:45:00,126.35,126.43,126.28,126.42,60971.0,124.2832,124.3619,124.2144,124.3521,60971.0
2020-06-05 12:50:00,126.43,126.46,126.14,126.2,92435.0,124.3619,124.3914,124.0766,124.1357,92435.0
2020-06-05 12:55:00,126.2,126.25,126.07,126.23,56700.0,124.1357,124.1848,124.0078,124.1652,56700.0
2020-06-05 13:00:00,126.23,126.34,126.11,126.3,55766.0,124.1652,124.2734,124.0471,124.234,55766.0
2020-06-05 13:05:00,126.28,126.5,126.25,126.44,40810.0,124.2144,124.4308,124.1848,124.3717,40810.0
2020-06-05 13:10:00,126.43,126.47,126.3,126.33,32153.0,124.3619,124.4012,124.234,124.2635,32153.0
2020-06-05 13:15:00,126.33,126.39,126.25,126.35,45533.0,124.2635,124.3226,124.1848,124.2832,45533.0
2020-06-05 13:20:00,126.35,126.49,126.23,126.47,69377.0,124.2832,124.4209,124.1652,124.4012,69377.0
2020-06-05 13:25:00,126.45,126.66,126.39,126.64,61413.0,124.3816,124.5881,124.3226,124.5685,61413.0
2020-06-05 13:30:00,126.64,126.68,126.5,126.52,184298.0,124.5685,124.6078,124.4308,124.4504,184298.0
2020-06-05 13:35:00,126.51,126.55,126.17,126.19,69442.0,124.4406,124.4799,124.1061,124.1258,69442.0
2020-06-05 13:40:00,126.2,126.27,125.63,125.63,235533.0,124.1357,124.2045,123.575,123.575,235533.0
2020-06-05 13:45:00,125.65,125.89,125.61,125.62,137923.0,123.5947,123.8307,123.5553,123.5651,137923.0
2020-06-05 13:50:00,125.64,125.8,125.63,125.76,56243.0,123.5848,123.7422,123.575,123.7029,56243.0
2020-06-05 13:55:00,125.73,125.8,125.65,125.79,80930.0,123.6733,123.7422,123.5947,123.7324,80930.0
2020-06-05 14:00:00,125.78,125.97,125.7,125.81,100450.0,123.7225,123.9094,123.6438,123.752,100450.0
2020-06-05 14:05:00,125.79,125.79,125.53,125.6,70462.0,123.7324,123.7324,123.4766,123.5455,70462.0
2020-06-05 14:10:00,125.6,125.7,125.36,125.44,77647.0,123.5455,123.6438,123.3094,123.3881,77647.0
2020-06-05 14:15:00,125.43,125.45,125.23,125.25,114152.0,123.3783,123.3979,123.1815,123.2012,114152.0
2020-06-05 14:20:00,125.25,125.28,125.01,125.18,113086.0,123.2012,123.2307,122.9651,123.1323,113086.0
2020-06-05 14:25:00,125.18,125.29,125.02,125.1,87413.0,123.1323,123.2405,122.975,123.0537,87413.0
2020-06-05 14:30:00,125.06,125.35,125.06,125.11,99862.0,123.0143,123.2996,123.0143,123.0635,99862.0
2020-06-05 14:35:00,125.11,125.24,124.86,125.16,156437.0,123.0635,123.1914,122.8176,123.1127,156437.0
2020-06-05 14:40:00,125.15,125.35,125.05,125.24,86835.0,123.1028,123.2996,123.0045,123.1914,86835.0
2020-06-05 14:45:00,125.25,125.31,124.85,124.89,106037.0,123.2012,123.2602,122.8077,122.8471,106037.0
2020-06-05 14:50:00,124.89,125.03,124.72,124.87,149382.0,122.8471,122.9848,122.6799,122.8274,149382.0
2020-06-05 14:55:00,124.86,124.88,124.56,124.72,148657.0,122.8176,122.8373,122.5225,122.6799,148657.0
2020-06-05 15:00:00,124.73,125.0,124.73,124.77,153896.0,122.6897,122.9553,122.6897,122.7291,153896.0
2020-06-05 15:05:00,124.78,124.9,124.69,124.72,88744.0,122.7389,122.8569,122.6504,122.6799,88744.0
2020-06-05 15:10:00,124.72,124.77,124.42,124.52,110100.0,122.6799,122.7291,122.3848,122.4831,110100.0
2020-06-05 15:15:00,124.53,124.59,124.28,124.52,102561.0,122.493,122.552,122.2471,122.4831,102561.0
2020-06-05 15:20:00,124.55,124.66,124.33,124.48,108959.0,122.5126,122.6208,122.2962,122.4438,108959.0
2020-06-05 15:25:00,124.49,125.0,124.48,124.97,121192.0,122.4536,122.9553,122.4438,122.9258,121192.0
2020-06-05 15:30:00,124.96,124.97,124.45,124.49,121248.0,122.9159,122.9258,122.4143,122.4536,121248.0
2020-06-05 15:35:00,124.52,124.7,124.39,124.5,135853.0,122.4831,122.6602,122.3553,122.4635,135853.0
2020-06-05 15:40:00,124.48,124.64,124.38,124.54,146407.0,122.4438,122.6012,122.3454,122.5028,146407.0
2020-06-05 15:45:00,124.57,124.62,124.33,124.53,163496.0,122.5323,122.5815,122.2962,122.493,163496.0
2020-06-05 15:50:00,124.57,124.8,124.37,124.74,213193.0,122.5323,122.7586,122.3356,122.6995,213193.0
2020-06-05 15:55:00,124.73,124.92,124.58,124.69,429567.0,122.6897,122.8766,122.5422,122.6504,429567.0
2020-06-08 09:30:00,125.1,125.8,125.1,125.2,520393.0,123.0537,123.7422,123.0537,123.152,520393.0
2020-06-08 09:35:00,125.17,125.41,124.75,124.97,360543.0,123.1225,123.3586,122.7094,122.9258,360543.0
2020-06-08 09:40:00,124.96,125.07,124.62,124.9,336218.0,122.9159,123.0241,122.5815,122.8569,336218.0
2020-06-08 09:45:00,124.9,125.22,124.71,125.04,345830.0,122.8569,123.1717,122.67,122.9946,345830.0
2020-06-08 09:50:00,125.05,125.28,124.72,125.14,324678.0,123.0045,123.2307,122.6799,123.093,324678.0
2020-06-08 09:55:00,125.16,125.27,124.84,125.21,143002.0,123.1127,123.2209,122.7979,123.1619,143002.0
2020-06-08 10:00:00,125.25,125.31,124.94,125.06,90039.0,123.2012,123.2602,122.8963,123.0143,90039.0
2020-06-08 10:05:00,125.07,125.32,124.87,125.27,239769.0,123.0241,123.2701,122.8274,123.2209,239769.0
2020-06-08 10:10:00,125.29,125.29,124.86,125.13,147658.0,123.2405,123.2405,122.8176,123.0832,147658.0
2020-06-08 10:15:00,125.14,125.37,125.02,125.07,136168.0,123.093,123.3192,122.975,123.0241,136168.0
2020-06-08 10:20:00,125.01,125.04,124.8,124.99,108938.0,122.9651,122.9946,122.7586,122.9455,108938.0
2020-06-08 10:25:00,124.98,124.99,124.64,124.76,96518.0,122.9356,122.9455,122.6012,122.7192,96518.0
2020-06-08 10:30:00,124.75,124.9,124.44,124.48,161116.0,122.7094,122.8569,122.4044,122.4438,161116.0
2020-06-08 10:35:00,124.48,124.51,123.94,124.1,235217.0,122.4438,122.4733,121.9126,122.07,235217.0
2020-06-08 10:40:00,124.12,124.41,124.07,124.27,125459.0,122.0897,122.3749,122.0405,122.2372,125459.0
2020-06-08 10:45:00,124.28,124.58,124.21,124.52,71094.0,122.2471,122.5422,122.1782,122.4831,71094.0
2020-06-08 10:50:00,124.52,124.63,124.45,124.63,80100.0,122.4831,122.5913,122.4143,122.5913,80100.0
2020-06-08 10:55:00,124.62,124.86,124.58,124.8,71578.0,122.5815,122.8176,122.5422,122.7586,71578.0
2020-06-08 11:00:00,124.81,124.98,124.68,124.7,118637.0,122.7684,122.9356,122.6405,122.6602,118637.0
2020-06-08 11:05:00,124.7,124.72,124.48,124.66,109049.0,122.6602,122.6799,122.4438,122.6208,109049.0
2020-06-08 11:10:00,124.66,124.82,124.63,124.69,105543.0,122.6208,122.7782,122.5913,122.6504,105543.0
2020-06-08 11:15:00,124.67,125.02,124.66,124.92,110624.0,122.6307,122.975,122.6208,122.8766,110624.0
2020-06-08 11:20:00,124.91,125.06,124.64,124.64,119715.0,122.8668,123.0143,122.6012,122.6012,119715.0
2020-06-08 11:25:00,124.67,124.79,124.6,124.64,129814.0,122.6307,122.7487,122.5618,122.6012,129814.0
2020-06-08 11:30:00,124.66,124.79,124.6,124.77,60439.0,122.6208,122.7487,122.5618,122.7291,60439.0
2020-06-08 11:35:00,124.77,124.77,124.33,124.46,144845.0,122.7291,122.7291,122.2962,122.4241,144845.0
2020-06-08 11:40:00,124.5,124.65,124.34,124.37,106418.0,122.4635,122.611,122.3061,122.3356,106418.0
2020-06-08 11:45:00,124.36,124.85,124.35,124.8,98222.0,122.3258,122.8077,122.3159,122.7586,98222.0
2020-06-08 11:50:00,124.79,124.79,124.6,124.65,146881.0,122.7487,122.7487,122.5618,122.611,146881.0
2020-06-08 11:55:00,124.67,124.92,124.67,124.81,116388.0,122.6307,122.8766,122.6307,122.7684,116388.0
2020-06-08 12:00:00,124.83,125.05,124.83,124.88,78281.0,122.7881,123.0045,122.7881,122.8373,78281.0
2020-06-08 12:05:00,124.88,124.95,124.85,124.94,47698.0,122.8373,122.9061,122.8077,122.8963,47698.0
2020-06-08 12:10:00,124.92,125.13,124.8,124.84,67521.0,122.8766,123.0832,122.7586,122.7979,67521.0
2020-06-08 12:15:00,124.83,125.13,124.8,125.1,57397.0,122.7881,123.0832,122.7586,123.0537,57397.0
2020-06-08 12:20:00,125.08,125.09,124.89,124.98,52837.0,123.034,123.0438,122.8471,122.9356,52837.0
2020-06-08 12:25:00,124.98,125.12,124.95,124.98,58792.0,122.9356,123.0733,122.9061,122.9356,58792.0
2020-06-08 12:30:00,124.98,125.17,124.98,125.05,48373.0,122.9356,123.1225,122.9356,123.0045,48373.0
2020-06-08 12:35:00,125.05,125.15,124.99,125.13,41305.0,123.0045,123.1028,122.9455,123.0832,41305.0
2020-06-08 12:40:00,125.13,125.23,124.96,124.98,53193.0,123.0832,123.1815,122.9159,122.9356,53193.0
2020-06-08 12:45:00,124.96,125.06,124.96,125.03,31956.0,122.9159,123.0143,122.9159,122.9848,31956.0
2020-06-08 12:50:00,125.05,125.19,125.03,125.12,36749.0,123.0045,123.1422,122.9848,123.0733,36749.0
2020-06-08 12:55:00,125.13,125.16,124.81,124.83,62688.0,123.0832,123.1127,122.7684,122.7881,62688.0
2020-06-08 13:00:00,124.84,124.98,124.73,124.98,70461.0,122.7979,122.9356,122.6897,122.9356,70461.0
2020-06-08 13:05:00,124.99,125.19,124.95,125.14,85028.0,122.9455,123.1422,122.9061,123.093,85028.0
2020-06-08 13:10:00,125.13,125.16,124.85,124.85,65746.0,123.0832,123.1127,122.8077,122.8077,65746.0
2020-06-08 13:15:00,124.85,124.93,124.81,124.89,48808.0,122.8077,122.8864,122.7684,122.8471,48808.0
2020-06-08 13:20:00,124.89,125.13,124.83,125.12,55652.0,122.8471,123.0832,122.7881,123.0733,55652.0
2020-06-08 13:25:00,125.12,125.23,125.11,125.22,52452.0,123.0733,123.1815,123.0635,123.1717,52452.0
2020-06-08 13:30:00,125.23,125.51,125.17,125.5,147557.0,123.1815,123.4569,123.1225,123.4471,147557.0
2020-06-08 13:35:00,125.48,125.7,125.34,125.54,131733.0,123.4274,123.6438,123.2897,123.4865,131733.0
2020-06-08 13:40:00,125.55,125.7,125.52,125.67,57147.0,123.4963,123.6438,123.4668,123.6143,57147.0
2020-06-08 13:45:00,125.67,125.79,125.62,125.77,70777.0,123.6143,123.7324,123.5651,123.7127,70777.0
2020-06-08 13:50:00,125.77,125.87,125.73,125.83,94467.0,123.7127,123.8111,123.6733,123.7717,94467.0
2020-06-08 13:55:00,125.83,125.85,125.58,125.73,75281.0,123.7717,123.7914,123.5258,123.6733,75281.0
2020-06-08 14:00:00,125.72,125.89,125.69,125.84,70549.0,123.6635,123.8307,123.634,123.7815,70549.0
2020-06-08 14:05:00,125.83,125.99,125.83,125.98,76507.0,123.7717,123.9291,123.7717,123.9193,76507.0
2020-06-08 14:10:00,125.98,126.0,125.9,125.97,55574.0,123.9193,123.9389,123.8406,123.9094,55574.0
2020-06-08 14:15:00,125.98,125.99,125.8,125.9,63367.0,123.9193,123.9291,123.7422,123.8406,63367.0
2020-06-08 14:20:00,125.89,126.14,125.89,126.13,122967.0,123.8307,124.0766,123.8307,124.0668,122967.0
2020-06-08 14:25:00,126.17,126.24,126.08,126.21,112492.0,124.1061,124.175,124.0176,124.1455,112492.0
2020-06-08 14:30:00,126.23,126.29,126.12,126.28,90158.0,124.1652,124.2242,124.057,124.2144,90158.0
2020-06-08 14:35:00,126.28,126.32,126.05,126.11,80755.0,124.2144,124.2537,123.9881,124.0471,80755.0
2020-06-08 14:40:00,126.11,126.25,126.08,126.24,61532.0,124.0471,124.1848,124.0176,124.175,61532.0
2020-06-08 14:45:00,126.24,126.34,126.12,126.3,75497.0,124.175,124.2734,124.057,124.234,75497.0
2020-06-08 14:50:00,126.3,126.33,126.06,126.16,66060.0,124.234,124.2635,123.9979,124.0963,66060.0
2020-06-08 14:55:00,126.17,126.37,126.08,126.35,87367.0,124.1061,124.3029,124.0176,124.2832,87367.0
2020-06-08 15:00:00,126.34,126.37,126.14,126.18,127530.0,124.2734,124.3029,124.0766,124.116,127530.0
2020-06-08 15:05:00,126.18,126.33,126.17,126.29,84892.0,124.116,124.2635,124.1061,124.2242,84892.0
2020-06-08 15:10:00,126.27,126.33,126.21,126.25,97291.0,124.2045,124.2635,124.1455,124.1848,97291.0
2020-06-08 15:15:00,126.26,126.28,126.03,126.16,120746.0,124.1947,124.2144,123.9684,124.0963,120746.0
2020-06-08 15:20:00,126.15,126.49,126.14,126.41,130649.0,124.0865,124.4209,124.0766,124.3422,130649.0
2020-06-08 15:25:00,126.4,126.45,126.33,126.35,63139.0,124.3324,124.3816,124.2635,124.2832,63139.0
2020-06-08 15:30:00,126.37,126.75,126.37,126.71,99488.0,124.3029,124.6767,124.3029,124.6373,99488.0
2020-06-08 15:35:00,126.72,126.99,126.69,126.98,131539.0,124.6472,124.9127,124.6176,124.9029,131539.0
2020-06-08 15:40:00,126.99,127.09,126.89,127.04,180090.0,124.9127,125.0111,124.8144,124.9619,180090.0
2020-06-08 15:45:00,127.05,127.21,127.01,127.19,197291.0,124.9718,125.1291,124.9324,125.1095,197291.0
2020-06-08 15:50:00,127.21,127.44,127.07,127.23,313660.0,125.1291,125.3554,124.9914,125.1488,313660.0
2020-06-08 15:55:00,127.22,127.37,127.11,127.36,509601.0,125.139,125.2865,125.0308,125.2767,509601.0
2020-06-09 09:30:00,125.61,125.79,124.64,125.16,541749.0,123.5553,123.7324,122.6012,123.1127,541749.0
2020-06-09 09:35:00,125.18,125.59,124.53,124.6,205025.0,123.1323,123.5356,122.493,122.5618,205025.0
2020-06-09 09:40:00,124.61,125.21,124.55,125.14,196476.0,122.5717,123.1619,122.5126,123.093,196476.0
2020-06-09 09:45:00,125.14,125.15,124.43,124.48,153612.0,123.093,123.1028,122.3946,122.4438,153612.0
2020-06-09 09:50:00,124.52,124.57,123.86,123.95,206741.0,122.4831,122.5323,121.8339,121.9225,206741.0
2020-06-09 09:55:00,123.99,124.14,123.91,124.07,165291.0,121.9618,122.1094,121.8831,122.0405,165291.0
2020-06-09 10:00:00,124.09,124.26,123.95,124.12,120696.0,122.0602,122.2274,121.9225,122.0897,120696.0
2020-06-09 10:05:00,124.11,124.21,123.92,123.92,132543.0,122.0798,122.1782,121.893,121.893,132543.0
2020-06-09 10:10:00,123.93,124.19,123.62,124.16,163332.0,121.9028,122.1585,121.5979,122.129,163332.0
2020-06-09 10:15:00,124.13,124.46,124.02,124.41,124196.0,122.0995,122.4241,121.9913,122.3749,124196.0
2020-06-09 10:20:00,124.39,124.71,124.31,124.64,112702.0,122.3553,122.67,122.2766,122.6012,112702.0
2020-06-09 10:25:00,124.65,124.76,124.19,124.26,142019.0,122.611,122.7192,122.1585,122.2274,142019.0
2020-06-09 10:30:00,124.22,124.23,123.76,123.93,144582.0,122.188,122.1979,121.7356,121.9028,144582.0
2020-06-09 10:35:00,123.93,124.18,123.87,124.06,142689.0,121.9028,122.1487,121.8438,122.0307,142689.0
2020-06-09 10:40:00,124.06,124.31,123.99,124.27,109252.0,122.0307,122.2766,121.9618,122.2372,109252.0
2020-06-09 10:45:00,124.27,124.55,124.2,124.55,159161.0,122.2372,122.5126,122.1684,122.5126,159161.0
2020-06-09 10:50:00,124.54,124.71,124.45,124.49,121724.0,122.5028,122.67,122.4143,122.4536,121724.0
2020-06-09 10:55:00,124.51,124.84,124.38,124.5,147194.0,122.4733,122.7979,122.3454,122.4635,147194.0
2020-06-09 11:00:00,124.5,124.77,124.42,124.77,147631.0,122.4635,122.7291,122.3848,122.7291,147631.0
2020-06-09 11:05:00,124.77,124.78,124.56,124.66,68069.0,122.7291,122.7389,122.5225,122.6208,68069.0
2020-06-09 11:10:00,124.68,124.8,124.51,124.54,55969.0,122.6405,122.7586,122.4733,122.5028,55969.0
2020-06-09 11:15:00,124.55,124.58,124.3,124.53,83103.0,122.5126,122.5422,122.2667,122.493,83103.0
2020-06-09 11:20:00,124.52,124.75,124.47,124.71,92932.0,122.4831,122.7094,122.434,122.67,92932.0
2020-06-09 11:25:00,124.69,124.79,124.28,124.41,92958.0,122.6504,122.7487,122.2471,122.3749,92958.0
2020-06-09 11:30:00,124.44,124.44,124.13,124.16,66081.0,122.4044,122.4044,122.0995,122.129,66081.0
2020-06-09 11:35:00,124.18,124.23,123.99,124.03,98178.0,122.1487,122.1979,121.9618,122.0012,98178.0
2020-06-09 11:40:00,124.03,124.2,123.86,124.12,104431.0,122.0012,122.1684,121.8339,122.0897,104431.0
2020-06-09 11:45:00,124.12,124.15,123.66,123.67,120124.0,122.0897,122.1192,121.6372,121.647,120124.0
2020-06-09 11:50:00,123.67,123.76,123.51,123.69,121848.0,121.647,121.7356,121.4897,121.6667,121848.0
2020-06-09 11:55:00,123.7,123.92,123.64,123.84,69748.0,121.6766,121.893,121.6175,121.8143,69748.0
2020-06-09 12:00:00,123.83,123.9,123.72,123.73,78196.0,121.8044,121.8733,121.6962,121.7061,78196.0
2020-06-09 12:05:00,123.73,124.06,123.71,124.04,49778.0,121.7061,122.0307,121.6864,122.011,49778.0
2020-06-09 12:10:00,124.07,124.14,124.02,124.06,43157.0,122.0405,122.1094,121.9913,122.0307,43157.0
2020-06-09 12:15:00,124.07,124.12,123.99,124.06,44337.0,122.0405,122.0897,121.9618,122.0307,44337.0
2020-06-09 12:20:00,124.07,124.2,124.06,124.1,42441.0,122.0405,122.1684,122.0307,122.07,42441.0
2020-06-09 12:25:00,124.11,124.29,124.11,124.26,46274.0,122.0798,122.2569,122.0798,122.2274,46274.0
2020-06-09 12:30:00,124.27,124.4,124.25,124.3,43094.0,122.2372,122.3651,122.2176,122.2667,43094.0
2020-06-09 12:35:00,124.3,124.32,124.12,124.23,40589.0,122.2667,122.2864,122.0897,122.1979,40589.0
2020-06-09 12:40:00,124.22,124.24,124.0,124.04,60659.0,122.188,122.2077,121.9716,122.011,60659.0
2020-06-09 12:45:00,124.05,124.18,124.03,124.1,43881.0,122.0208,122.1487,122.0012,122.07,43881.0
2020-06-09 12:50:00,124.11,124.15,124.06,124.06,34724.0,122.0798,122.1192,122.0307,122.0307,34724.0
2020-06-09 12:55:00,124.06,124.16,124.05,124.14,53145.0,122.0307,122.129,122.0208,122.1094,53145.0
2020-06-09 13:00:00,124.14,124.15,123.86,123.94,92674.0,122.1094,122.1192,121.8339,121.9126,92674.0
2020-06-09 13:05:00,123.94,124.21,123.76,124.21,102458.0,121.9126,122.1782,121.7356,122.1782,102458.0
2020-06-09 13:10:00,124.22,124.34,124.12,124.25,55660.0,122.188,122.3061,122.0897,122.2176,55660.0
2020-06-09 13:15:00,124.24,124.27,124.15,124.21,36613.0,122.2077,122.2372,122.1192,122.1782,36613.0
2020-06-09 13:20:00,124.22,124.33,124.12,124.32,59334.0,122.188,122.2962,122.0897,122.2864,59334.0
2020-06-09 13:25:00,124.3,124.49,124.28,124.46,49698.0,122.2667,122.4536,122.2471,122.4241,49698.0
2020-06-09 13:30:00,124.44,124.5,124.22,124.27,55254.0,122.4044,122.4635,122.188,122.2372,55254.0
2020-06-09 13:35:00,124.27,124.29,124.14,124.21,43283.0,122.2372,122.2569,122.1094,122.1782,43283.0
2020-06-09 13:40:00,124.21,124.39,124.21,124.37,56096.0,122.1782,122.3553,122.1782,122.3356,56096.0
2020-06-09 13:45:00,124.38,124.45,124.33,124.39,42547.0,122.3454,122.4143,122.2962,122.3553,42547.0
2020-06-09 13:50:00,124.39,124.47,124.31,124.33,35632.0,122.3553,122.434,122.2766,122.2962,35632.0
2020-06-09 13:55:00,124.32,124.36,124.27,124.36,39196.0,122.2864,122.3258,122.2372,122.3258,39196.0
2020-06-09 14:00:00,124.37,124.43,124.08,124.3,63560.0,122.3356,122.3946,122.0503,122.2667,63560.0
2020-06-09 14:05:00,124.29,124.29,124.0,124.02,53411.0,122.2569,122.2569,121.9716,121.9913,53411.0
2020-06-09 14:10:00,124.02,124.19,124.02,124.1,50353.0,121.9913,122.1585,121.9913,122.07,50353.0
2020-06-09 14:15:00,124.12,124.16,123.96,124.0,52724.0,122.0897,122.129,121.9323,121.9716,52724.0
2020-06-09 14:20:00,123.99,123.99,123.75,123.77,81896.0,121.9618,121.9618,121.7257,121.7454,81896.0
2020-06-09 14:25:00,123.77,123.92,123.69,123.82,70920.0,121.7454,121.893,121.6667,121.7946,70920.0
2020-06-09 14:30:00,123.82,124.05,123.73,124.02,81616.0,121.7946,122.0208,121.7061,121.9913,81616.0
2020-06-09 14:35:00,124.0,124.0,123.76,123.84,64096.0,121.9716,121.9716,121.7356,121.8143,64096.0
2020-06-09 14:40:00,123.84,123.96,123.83,123.93,71441.0,121.8143,121.9323,121.8044,121.9028,71441.0
2020-06-09 14:45:00,123.93,124.11,123.86,124.11,64433.0,121.9028,122.0798,121.8339,122.0798,64433.0
2020-06-09 14:50:00,124.11,124.24,124.08,124.18,56494.0,122.0798,122.2077,122.0503,122.1487,56494.0
2020-06-09 14:55:00,124.18,124.19,124.05,124.17,48484.0,122.1487,122.1585,122.0208,122.1389,48484.0
2020-06-09 15:00:00,124.17,124.21,124.01,124.06,44006.0,122.1389,122.1782,121.9815,122.0307,44006.0
2020-06-09 15:05:00,124.07,124.09,123.98,124.04,47134.0,122.0405,122.0602,121.952,122.011,47134.0
2020-06-09 15:10:00,124.05,124.27,124.04,124.22,65183.0,122.0208,122.2372,122.011,122.188,65183.0
2020-06-09 15:15:00,124.22,124.42,124.21,124.42,70533.0,122.188,122.3848,122.1782,122.3848,70533.0
2020-06-09 15:20:00,124.42,124.61,124.31,124.33,125159.0,122.3848,122.5717,122.2766,122.2962,125159.0
2020-06-09 15:25:00,124.31,124.59,124.3,124.52,66260.0,122.2766,122.552,122.2667,122.4831,66260.0
2020-06-09 15:30:00,124.53,124.53,124.23,124.25,111417.0,122.493,122.493,122.1979,122.2176,111417.0
2020-06-09 15:35:00,124.25,124.41,124.23,124.39,81615.0,122.2176,122.3749,122.1979,122.3553,81615.0
2020-06-09 15:40:00,124.39,124.5,124.28,124.34,114581.0,122.3553,122.4635,122.2471,122.3061,114581.0
2020-06-09 15:45:00,124.35,124.4,124.1,124.14,132097.0,122.3159,122.3651,122.07,122.1094,132097.0
2020-06-09 15:50:00,124.11,124.13,123.7,123.8,246104.0,122.0798,122.0995,121.6766,121.7749,246104.0
2020-06-09 15:55:00,123.84,124.08,123.83,123.89,415474.0,121.8143,122.0503,121.8044,121.8634,415474.0
2020-06-10 09:30:00,124.02,124.02,122.88,123.28,520952.0,121.9913,121.9913,120.87,121.2634,520952.0
2020-06-10 09:35:00,123.29,123.36,122.67,122.78,201924.0,121.2733,121.3421,120.6634,120.7716,201924.0
2020-06-10 09:40:00,122.79,122.79,121.85,122.14,303477.0,120.7814,120.7814,119.8568,120.1421,303477.0
2020-06-10 09:45:00,122.19,122.54,122.12,122.46,252350.0,120.1913,120.5355,120.1224,120.4568,252350.0
2020-06-10 09:50:00,122.45,122.48,121.9,121.96,214029.0,120.447,120.4765,119.906,119.965,214029.0
2020-06-10 09:55:00,121.96,122.16,121.77,122.07,178627.0,119.965,120.1617,119.7781,120.0732,178627.0
2020-06-10 10:00:00,122.08,122.26,121.95,122.15,180487.0,120.0831,120.2601,119.9552,120.1519,180487.0
2020-06-10 10:05:00,122.15,122.35,122.02,122.33,161082.0,120.1519,120.3486,120.024,120.329,161082.0
2020-06-10 10:10:00,122.3,122.33,121.53,121.62,135425.0,120.2995,120.329,119.542,119.6306,135425.0
2020-06-10 10:15:00,121.58,121.98,121.34,121.35,151300.0,119.5912,119.9847,119.3552,119.365,151300.0
2020-06-10 10:20:00,121.35,121.54,121.17,121.2,131713.0,119.365,119.5519,119.1879,119.2174,131713.0
2020-06-10 10:25:00,121.2,121.44,120.93,121.24,279640.0,119.2174,119.4535,118.9519,119.2568,279640.0
2020-06-10 10:30:00,121.23,121.82,121.06,121.8,130426.0,119.247,119.8273,119.0797,119.8076,130426.0
2020-06-10 10:35:00,121.82,122.19,121.66,122.15,130104.0,119.8273,120.1913,119.6699,120.1519,130104.0
2020-06-10 10:40:00,122.17,122.25,121.88,121.93,126847.0,120.1716,120.2503,119.8863,119.9355,126847.0
2020-06-10 10:45:00,121.97,122.08,121.82,121.88,66888.0,119.9749,120.0831,119.8273,119.8863,66888.0
2020-06-10 10:50:00,121.88,121.94,121.54,121.59,87663.0,119.8863,119.9453,119.5519,119.6011,87663.0
2020-06-10 10:55:00,121.6,121.69,121.35,121.67,119110.0,119.6109,119.6994,119.365,119.6798,119110.0
2020-06-10 11:00:00,121.63,122.16,121.54,122.16,82423.0,119.6404,120.1617,119.5519,120.1617,82423.0
2020-06-10 11:05:00,122.16,122.55,122.12,122.33,79717.0,120.1617,120.5454,120.1224,120.329,79717.0
2020-06-10 11:10:00,122.35,122.37,122.07,122.32,86292.0,120.3486,120.3683,120.0732,120.3191,86292.0
2020-06-10 11:15:00,122.35,122.49,122.24,122.24,106169.0,120.3486,120.4863,120.2404,120.2404,106169.0
2020-06-10 11:20:00,122.24,122.38,122.09,122.33,50156.0,120.2404,120.3781,120.0929,120.329,50156.0
2020-06-10 11:25:00,122.34,122.5,122.34,122.4,81455.0,120.3388,120.4962,120.3388,120.3978,81455.0
2020-06-10 11:30:00,122.41,122.51,122.07,122.29,97516.0,120.4077,120.506,120.0732,120.2896,97516.0
2020-06-10 11:35:00,122.27,122.77,122.16,122.74,75193.0,120.2699,120.7618,120.1617,120.7323,75193.0
2020-06-10 11:40:00,122.74,123.0,122.7,122.8,114291.0,120.7323,120.988,120.6929,120.7913,114291.0
2020-06-10 11:45:00,122.84,122.93,122.76,122.89,41794.0,120.8306,120.9191,120.7519,120.8798,41794.0
2020-06-10 11:50:00,122.88,123.12,122.87,123.02,159321.0,120.87,121.106,120.8601,121.0077,159321.0
2020-06-10 11:55:00,123.02,123.07,122.81,123.06,47417.0,121.0077,121.0569,120.8011,121.047,47417.0
2020-06-10 12:00:00,123.07,123.36,123.0,123.29,72255.0,121.0569,121.3421,120.988,121.2733,72255.0
2020-06-10 12:05:00,123.29,123.31,123.03,123.15,46483.0,121.2733,121.2929,121.0175,121.1355,46483.0
2020-06-10 12:10:00,123.16,123.4,123.13,123.27,61849.0,121.1454,121.3815,121.1159,121.2536,61849.0
2020-06-10 12:15:00,123.26,123.37,123.2,123.35,53272.0,121.2438,121.352,121.1847,121.3323,53272.0
2020-06-10 12:20:00,123.34,123.46,123.32,123.39,60197.0,121.3224,121.4405,121.3028,121.3716,60197.0
2020-06-10 12:25:00,123.38,123.4,123.04,123.04,46304.0,121.3618,121.3815,121.0273,121.0273,46304.0
2020-06-10 12:30:00,123.05,123.09,122.87,122.96,87496.0,121.0372,121.0765,120.8601,120.9487,87496.0
2020-06-10 12:35:00,122.94,123.0,122.73,122.78,52047.0,120.929,120.988,120.7224,120.7716,52047.0
2020-06-10 12:40:00,122.78,122.85,122.63,122.85,38758.0,120.7716,120.8405,120.6241,120.8405,38758.0
2020-06-10 12:45:00,122.84,123.0,122.83,122.99,61320.0,120.8306,120.988,120.8208,120.9782,61320.0
2020-06-10 12:50:00,122.99,123.07,122.92,123.02,56748.0,120.9782,121.0569,120.9093,121.0077,56748.0
2020-06-10 12:55:00,123.02,123.12,122.86,122.87,52463.0,121.0077,121.106,120.8503,120.8601,52463.0
2020-06-10 13:00:00,122.87,122.88,122.67,122.87,39258.0,120.8601,120.87,120.6634,120.8601,39258.0
2020-06-10 13:05:00,122.85,122.96,122.81,122.94,38243.0,120.8405,120.9487,120.8011,120.929,38243.0
2020-06-10 13:10:00,122.93,122.98,122.85,122.89,25493.0,120.9191,120.9683,120.8405,120.8798,25493.0
2020-06-10 13:15:00,122.91,123.01,122.9,122.97,31699.0,120.8995,120.9978,120.8896,120.9585,31699.0
2020-06-10 13:20:00,122.96,123.01,122.86,122.87,37791.0,120.9487,120.9978,120.8503,120.8601,37791.0
2020-06-10 13:25:00,122.87,122.9,122.75,122.82,45708.0,120.8601,120.8896,120.7421,120.8109,45708.0
2020-06-10 13:30:00,122.84,123.01,122.82,122.89,59010.0,120.8306,120.9978,120.8109,120.8798,59010.0
2020-06-10 13:35:00,122.9,122.94,122.72,122.72,35208.0,120.8896,120.929,120.7126,120.7126,35208.0
2020-06-10 13:40:00,122.72,122.88,122.66,122.84,29763.0,120.7126,120.87,120.6536,120.8306,29763.0
2020-06-10 13:45:00,122.87,123.02,122.86,123.0,44745.0,120.8601,121.0077,120.8503,120.988,44745.0
2020-06-10 13:50:00,122.98,123.13,122.95,123.08,36307.0,120.9683,121.1159,120.9388,121.0667,36307.0
2020-06-10 13:55:00,123.07,123.14,122.9,123.07,44605.0,121.0569,121.1257,120.8896,121.0569,44605.0
2020-06-10 14:00:00,123.02,123.9,122.57,123.73,130596.0,121.0077,121.8733,120.565,121.7061,130596.0
2020-06-10 14:05:00,123.79,124.1,123.56,123.6,100761.0,121.7651,122.07,121.5388,121.5782,100761.0
2020-06-10 14:10:00,123.63,123.85,123.63,123.83,35836.0,121.6077,121.8241,121.6077,121.8044,35836.0
2020-06-10 14:15:00,123.85,124.09,123.78,123.87,64091.0,121.8241,122.0602,121.7552,121.8438,64091.0
2020-06-10 14:20:00,123.93,123.93,123.36,123.43,59122.0,121.9028,121.9028,121.3421,121.411,59122.0
2020-06-10 14:25:00,123.43,123.77,123.43,123.73,39544.0,121.411,121.7454,121.411,121.7061,39544.0
2020-06-10 14:30:00,123.74,123.76,123.29,123.3,58976.0,121.7159,121.7356,121.2733,121.2831,58976.0
2020-06-10 14:35:00,123.29,123.39,122.97,122.98,77973.0,121.2733,121.3716,120.9585,120.9683,77973.0
2020-06-10 14:40:00,122.95,123.19,122.51,123.17,112689.0,120.9388,121.1749,120.506,121.1552,112689.0
2020-06-10 14:45:00,123.14,123.16,122.72,122.78,82548.0,121.1257,121.1454,120.7126,120.7716,82548.0
2020-06-10 14:50:00,122.7,122.83,122.24,122.44,83354.0,120.6929,120.8208,120.2404,120.4372,83354.0
2020-06-10 14:55:00,122.42,122.62,122.22,122.53,100367.0,120.4175,120.6142,120.2208,120.5257,100367.0
2020-06-10 15:00:00,122.54,122.6,121.97,122.01,158498.0,120.5355,120.5945,119.9749,120.0142,158498.0
2020-06-10 15:05:00,122.04,122.62,122.04,122.45,104948.0,120.0437,120.6142,120.0437,120.447,104948.0
2020-06-10 15:10:00,122.46,122.79,122.37,122.68,65382.0,120.4568,120.7814,120.3683,120.6732,65382.0
2020-06-10 15:15:00,122.65,122.7,122.35,122.52,62439.0,120.6437,120.6929,120.3486,120.5159,62439.0
2020-06-10 15:20:00,122.53,122.56,122.37,122.39,54981.0,120.5257,120.5552,120.3683,120.388,54981.0
2020-06-10 15:25:00,122.41,123.08,122.28,123.03,115499.0,120.4077,121.0667,120.2798,121.0175,115499.0
2020-06-10 15:30:00,123.03,123.18,122.81,122.97,85142.0,121.0175,121.1651,120.8011,120.9585,85142.0
2020-06-10 15:35:00,122.97,122.97,122.61,122.7,79576.0,120.9585,120.9585,120.6044,120.6929,79576.0
2020-06-10 15:40:00,122.71,122.71,122.52,122.55,85133.0,120.7027,120.7027,120.5159,120.5454,85133.0
2020-06-10 15:45:00,122.56,122.59,122.15,122.44,122718.0,120.5552,120.5847,120.1519,120.4372,122718.0
2020-06-10 15:50:00,122.45,122.68,122.33,122.47,164889.0,120.447,120.6732,120.329,120.4667,164889.0
2020-06-10 15:55:00,122.46,122.56,122.16,122.17,373629.0,120.4568,120.5552,120.1617,120.1716,373629.0
2020-06-11 09:30:00,117.6,118.0,117.0,117.85,889955.0,115.6763,116.0698,115.0861,115.9222,889955.0
2020-06-11 09:35:00,117.84,117.87,117.27,117.33,286084.0,115.9124,115.9419,115.3517,115.4108,286084.0
2020-06-11 09:40:00,117.33,117.93,117.1,117.84,280201.0,115.4108,116.0009,115.1845,115.9124,280201.0
2020-06-11 09:45:00,117.82,117.93,117.5,117.68,540819.0,115.8927,116.0009,115.578,115.755,540819.0
2020-06-11 09:50:00,117.65,117.84,117.42,117.59,341580.0,115.7255,115.9124,115.4993,115.6665,341580.0
2020-06-11 09:55:00,117.59,117.61,116.99,117.54,536478.0,115.6665,115.6862,115.0763,115.6173,536478.0
2020-06-11 10:00:00,117.55,117.56,116.7,117.03,413974.0,115.6272,115.637,114.7911,115.1157,413974.0
2020-06-11 10:05:00,117.05,117.25,116.95,117.01,274222.0,115.1353,115.3321,115.037,115.096,274222.0
2020-06-11 10:10:00,117.02,117.45,116.93,117.22,245239.0,115.1058,115.5288,115.0173,115.3026,245239.0
2020-06-11 10:15:00,117.22,117.4,117.01,117.26,221314.0,115.3026,115.4796,115.096,115.3419,221314.0
2020-06-11 10:20:00,117.29,117.41,116.91,116.92,180388.0,115.3714,115.4894,114.9976,115.0075,180388.0
2020-06-11 10:25:00,116.91,116.92,116.16,116.16,324891.0,114.9976,115.0075,114.2599,114.2599,324891.0
2020-06-11 10:30:00,116.16,116.82,116.11,116.59,233202.0,114.2599,114.9091,114.2107,114.6829,233202.0
2020-06-11 10:35:00,116.58,117.03,116.46,116.89,154090.0,114.673,115.1157,114.555,114.9779,154090.0
2020-06-11 10:40:00,116.9,117.14,116.81,116.82,140089.0,114.9878,115.2239,114.8993,114.9091,140089.0
2020-06-11 10:45:00,116.84,117.02,116.57,116.64,138776.0,114.9288,115.1058,114.6632,114.732,138776.0
2020-06-11 10:50:00,116.63,116.64,116.2,116.47,227604.0,114.7222,114.732,114.2992,114.5648,227604.0
2020-06-11 10:55:00,116.46,116.46,116.07,116.25,178529.0,114.555,114.555,114.1714,114.3484,178529.0
2020-06-11 11:00:00,116.23,116.24,115.51,115.68,444668.0,114.3287,114.3386,113.6205,113.7877,444668.0
2020-06-11 11:05:00,115.69,116.01,115.6,115.65,247893.0,113.7976,114.1123,113.7091,113.7582,247893.0
2020-06-11 11:10:00,115.66,115.67,115.4,115.48,215288.0,113.7681,113.7779,113.5123,113.591,215288.0
2020-06-11 11:15:00,115.48,116.07,115.47,116.02,195941.0,113.591,114.1714,113.5812,114.1222,195941.0
2020-06-11 11:20:00,116.0,116.18,115.81,115.82,174244.0,114.1025,114.2796,113.9156,113.9255,174244.0
2020-06-11 11:25:00,115.82,115.84,115.57,115.68,156092.0,113.9255,113.9451,113.6795,113.7877,156092.0
2020-06-11 11:30:00,115.68,115.89,115.6,115.69,173316.0,113.7877,113.9943,113.7091,113.7976,173316.0
2020-06-11 11:35:00,115.71,115.75,115.5,115.51,164913.0,113.8173,113.8566,113.6107,113.6205,164913.0
2020-06-11 11:40:00,115.52,115.64,115.28,115.62,186152.0,113.6304,113.7484,113.3943,113.7287,186152.0
2020-06-11 11:45:00,115.62,115.62,114.88,115.04,335690.0,113.7287,113.7287,113.0008,113.1582,335690.0
2020-06-11 11:50:00,115.03,115.33,114.91,115.23,176874.0,113.1484,113.4435,113.0303,113.3451,176874.0
2020-06-11 11:55:00,115.21,115.46,115.0,115.45,155747.0,113.3254,113.5713,113.1189,113.5615,155747.0
2020-06-11 12:00:00,115.44,115.62,115.23,115.36,149159.0,113.5517,113.7287,113.3451,113.473,149159.0
2020-06-11 12:05:00,115.37,115.49,115.21,115.28,157096.0,113.4828,113.6008,113.3254,113.3943,157096.0
2020-06-11 12:10:00,115.28,115.31,115.01,115.03,155648.0,113.3943,113.4238,113.1287,113.1484,155648.0
2020-06-11 12:15:00,115.03,115.05,114.58,114.69,209926.0,113.1484,113.168,112.7057,112.8139,209926.0
2020-06-11 12:20:00,114.69,114.88,114.53,114.55,224919.0,112.8139,113.0008,112.6566,112.6762,224919.0
2020-06-11 12:25:00,114.55,114.57,114.28,114.34,281177.0,112.6762,112.6959,112.4106,112.4697,281177.0
2020-06-11 12:30:00,114.33,115.1,114.33,114.98,222184.0,112.4598,113.2172,112.4598,113.0992,222184.0
2020-06-11 12:35:00,115.01,115.26,114.89,114.95,176750.0,113.1287,113.3746,113.0107,113.0697,176750.0
2020-06-11 12:40:00,114.96,115.03,114.42,114.53,209628.0,113.0795,113.1484,112.5484,112.6566,209628.0
2020-06-11 12:45:00,114.53,114.78,114.33,114.33,154541.0,112.6566,112.9025,112.4598,112.4598,154541.0
2020-06-11 12:50:00,114.35,114.36,113.83,113.86,272581.0,112.4795,112.4893,111.968,111.9975,272581.0
2020-06-11 12:55:00,113.87,114.16,113.73,114.04,234237.0,112.0073,112.2926,111.8696,112.1746,234237.0
2020-06-11 13:00:00,114.02,114.47,113.93,114.41,162646.0,112.1549,112.5975,112.0664,112.5385,162646.0
2020-06-11 13:05:00,114.39,114.79,114.23,114.71,143837.0,112.5188,112.9123,112.3615,112.8336,143837.0
2020-06-11 13:10:00,114.65,114.67,114.26,114.58,222404.0,112.7746,112.7943,112.391,112.7057,222404.0
2020-06-11 13:15:00,114.57,114.99,114.51,114.67,179110.0,112.6959,113.109,112.6369,112.7943,179110.0
2020-06-11 13:20:00,114.67,114.8,114.54,114.65,104836.0,112.7943,112.9221,112.6664,112.7746,104836.0
2020-06-11 13:25:00,114.64,114.65,114.26,114.39,121830.0,112.7648,112.7746,112.391,112.5188,121830.0
2020-06-11 13:30:00,114.38,114.53,114.16,114.24,77049.0,112.509,112.6566,112.2926,112.3713,77049.0
2020-06-11 13:35:00,114.25,114.26,113.88,113.91,163968.0,112.3811,112.391,112.0172,112.0467,163968.0
2020-06-11 13:40:00,113.92,114.0,113.75,113.75,153145.0,112.0565,112.1352,111.8893,111.8893,153145.0
2020-06-11 13:45:00,113.76,114.03,113.75,114.02,174521.0,111.8991,112.1647,111.8893,112.1549,174521.0
2020-06-11 13:50:00,113.99,114.31,113.96,114.28,143461.0,112.1254,112.4402,112.0959,112.4106,143461.0
2020-06-11 13:55:00,114.29,114.4,114.0,114.16,126251.0,112.4205,112.5287,112.1352,112.2926,126251.0
2020-06-11 14:00:00,114.16,114.19,113.75,113.86,154381.0,112.2926,112.3221,111.8893,111.9975,154381.0
2020-06-11 14:05:00,113.86,114.21,113.84,113.89,118889.0,111.9975,112.3418,111.9778,112.027,118889.0
2020-06-11 14:10:00,113.89,114.02,113.63,113.75,149459.0,112.027,112.1549,111.7713,111.8893,149459.0
2020-06-11 14:15:00,113.75,113.79,113.63,113.67,111259.0,111.8893,111.9287,111.7713,111.8106,111259.0
2020-06-11 14:20:00,113.67,114.19,113.57,114.12,141352.0,111.8106,112.3221,111.7123,112.2533,141352.0
2020-06-11 14:25:00,114.13,114.39,114.1,114.34,103273.0,112.2631,112.5188,112.2336,112.4697,103273.0
2020-06-11 14:30:00,114.36,114.43,113.75,113.8,184346.0,112.4893,112.5582,111.8893,111.9385,184346.0
2020-06-11 14:35:00,113.78,113.84,113.53,113.53,192639.0,111.9188,111.9778,111.6729,111.6729,192639.0
2020-06-11 14:40:00,113.53,113.65,113.34,113.55,211267.0,111.6729,111.7909,111.486,111.6926,211267.0
2020-06-11 14:45:00,113.53,113.8,113.44,113.45,195894.0,111.6729,111.9385,111.5844,111.5942,195894.0
2020-06-11 14:50:00,113.45,113.58,113.01,113.14,183548.0,111.5942,111.7221,111.1614,111.2893,183548.0
2020-06-11 14:55:00,113.12,113.34,112.72,112.91,328117.0,111.2696,111.486,110.8762,111.0631,328117.0
2020-06-11 15:00:00,112.91,113.37,112.73,113.29,273409.0,111.0631,111.5155,110.886,111.4368,273409.0
2020-06-11 15:05:00,113.3,113.52,113.18,113.31,199851.0,111.4467,111.6631,111.3286,111.4565,199851.0
2020-06-11 15:10:00,113.3,113.41,112.97,112.99,152985.0,111.4467,111.5549,111.1221,111.1417,152985.0
2020-06-11 15:15:00,112.98,113.14,112.52,112.72,311242.0,111.1319,111.2893,110.6794,110.8762,311242.0
2020-06-11 15:20:00,112.71,112.8,112.35,112.36,217409.0,110.8663,110.9549,110.5122,110.522,217409.0
2020-06-11 15:25:00,112.38,112.73,112.25,112.56,270156.0,110.5417,110.886,110.4138,110.7188,270156.0
2020-06-11 15:30:00,112.56,112.75,112.37,112.64,344362.0,110.7188,110.9057,110.5319,110.7975,344362.0
2020-06-11 15:35:00,112.63,112.76,112.47,112.71,327356.0,110.7876,110.9155,110.6302,110.8663,327356.0
2020-06-11 15:40:00,112.71,113.33,112.69,113.32,410572.0,110.8663,111.4762,110.8467,111.4663,410572.0
2020-06-11 15:45:00,113.3,113.31,112.78,112.81,289216.0,111.4467,111.4565,110.9352,110.9647,289216.0
2020-06-11 15:50:00,112.8,112.89,112.55,112.77,506891.0,110.9549,111.0434,110.7089,110.9253,506891.0
2020-06-11 15:55:00,112.73,112.98,112.57,112.71,793048.0,110.886,111.1319,110.7286,110.8663,793048.0
2020-06-12 09:30:00,115.17,115.85,114.75,115.59,1065081.0,113.2861,113.955,112.873,113.6992,1065081.0
2020-06-12 09:35:00,115.62,116.78,115.52,116.57,411034.0,113.7287,114.8697,113.6304,114.6632,411034.0
2020-06-12 09:40:00,116.57,117.0,116.52,116.68,299432.0,114.6632,115.0861,114.614,114.7714,299432.0
2020-06-12 09:45:00,116.68,116.71,115.57,115.61,332017.0,114.7714,114.8009,113.6795,113.7189,332017.0
2020-06-12 09:50:00,115.6,115.9,115.19,115.19,190773.0,113.7091,114.0041,113.3058,113.3058,190773.0
2020-06-12 09:55:00,115.2,115.89,115.19,115.89,171200.0,113.3156,113.9943,113.3058,113.9943,171200.0
2020-06-12 10:00:00,115.92,116.67,115.9,116.57,208333.0,114.0238,114.7615,114.0041,114.6632,208333.0
2020-06-12 10:05:00,116.56,116.56,116.19,116.23,130957.0,114.6533,114.6533,114.2894,114.3287,130957.0
2020-06-12 10:10:00,116.2,116.49,115.84,115.87,154285.0,114.2992,114.5845,113.9451,113.9746,154285.0
2020-06-12 10:15:00,115.9,116.16,115.79,115.94,143864.0,114.0041,114.2599,113.8959,114.0435,143864.0
2020-06-12 10:20:00,115.95,116.28,115.89,116.14,146397.0,114.0533,114.3779,113.9943,114.2402,146397.0
2020-06-12 10:25:00,116.12,116.16,115.37,115.37,161034.0,114.2205,114.2599,113.4828,113.4828,161034.0
2020-06-12 10:30:00,115.41,115.51,114.98,115.14,260301.0,113.5222,113.6205,113.0992,113.2566,260301.0
2020-06-12 10:35:00,115.13,115.14,114.41,114.44,182993.0,113.2467,113.2566,112.5385,112.568,182993.0
2020-06-12 10:40:00,114.45,115.02,114.43,114.78,211888.0,112.5779,113.1385,112.5582,112.9025,211888.0
2020-06-12 10:45:00,114.74,115.14,114.6,114.79,173263.0,112.8631,113.2566,112.7254,112.9123,173263.0
2020-06-12 10:50:00,114.78,114.8,113.98,114.03,253116.0,112.9025,112.9221,112.1155,112.1647,253116.0
2020-06-12 10:55:00,114.02,114.05,113.22,113.22,283500.0,112.1549,112.1844,111.368,111.368,283500.0
2020-06-12 11:00:00,113.22,113.88,112.99,113.04,359417.0,111.368,112.0172,111.1417,111.1909,359417.0
2020-06-12 11:05:00,113.01,114.15,113.01,113.92,254399.0,111.1614,112.2828,111.1614,112.0565,254399.0
2020-06-12 11:10:00,113.9,113.99,113.4,113.4,165423.0,112.0369,112.1254,111.545,111.545,165423.0
2020-06-12 11:15:00,113.4,113.75,112.99,113.0,171480.0,111.545,111.8893,111.1417,111.1516,171480.0
2020-06-12 11:20:00,113.0,113.49,112.97,113.02,241459.0,111.1516,111.6336,111.1221,111.1713,241459.0
2020-06-12 11:25:00,113.03,114.0,113.03,113.68,274350.0,111.1811,112.1352,111.1811,111.8205,274350.0
2020-06-12 11:30:00,113.68,114.16,113.4,114.12,134008.0,111.8205,112.2926,111.545,112.2533,134008.0
2020-06-12 11:35:00,114.08,114.57,114.0,114.37,137123.0,112.2139,112.6959,112.1352,112.4992,137123.0
2020-06-12 11:40:00,114.38,114.42,113.9,113.99,68593.0,112.509,112.5484,112.0369,112.1254,68593.0
2020-06-12 11:45:00,114.02,114.45,113.88,114.39,79903.0,112.1549,112.5779,112.0172,112.5188,79903.0
2020-06-12 11:50:00,114.36,114.38,113.99,114.31,82005.0,112.4893,112.509,112.1254,112.4402,82005.0
2020-06-12 11:55:00,114.34,114.87,114.25,114.83,122337.0,112.4697,112.991,112.3811,112.9516,122337.0
2020-06-12 12:00:00,114.85,115.18,114.74,115.16,141353.0,112.9713,113.2959,112.8631,113.2762,141353.0
2020-06-12 12:05:00,115.16,115.49,115.1,115.26,163426.0,113.2762,113.6008,113.2172,113.3746,163426.0
2020-06-12 12:10:00,115.27,115.27,114.9,115.09,124024.0,113.3844,113.3844,113.0205,113.2074,124024.0
2020-06-12 12:15:00,115.12,115.47,114.98,115.37,120191.0,113.2369,113.5812,113.0992,113.4828,120191.0
2020-06-12 12:20:00,115.34,115.61,114.87,114.87,136106.0,113.4533,113.7189,112.991,112.991,136106.0
2020-06-12 12:25:00,114.86,115.16,114.71,114.87,150690.0,112.9812,113.2762,112.8336,112.991,150690.0
2020-06-12 12:30:00,114.88,114.94,114.47,114.62,123326.0,113.0008,113.0598,112.5975,112.7451,123326.0
2020-06-12 12:35:00,114.64,114.84,114.46,114.59,94007.0,112.7648,112.9615,112.5877,112.7156,94007.0
2020-06-12 12:40:00,114.59,114.96,114.52,114.55,115715.0,112.7156,113.0795,112.6467,112.6762,115715.0
2020-06-12 12:45:00,114.56,114.56,114.12,114.2,136493.0,112.6861,112.6861,112.2533,112.332,136493.0
2020-06-12 12:50:00,114.21,114.74,114.21,114.73,106348.0,112.3418,112.8631,112.3418,112.8533,106348.0
2020-06-12 12:55:00,114.68,114.86,114.51,114.53,99023.0,112.8041,112.9812,112.6369,112.6566,99023.0
2020-06-12 13:00:00,114.55,114.65,114.0,114.07,125099.0,112.6762,112.7746,112.1352,112.2041,125099.0
2020-06-12 13:05:00,114.07,114.47,114.04,114.29,89108.0,112.2041,112.5975,112.1746,112.4205,89108.0
2020-06-12 13:10:00,114.31,114.37,114.07,114.26,74503.0,112.4402,112.4992,112.2041,112.391,74503.0
2020-06-12 13:15:00,114.27,114.28,114.01,114.19,82252.0,112.4008,112.4106,112.1451,112.3221,82252.0
2020-06-12 13:20:00,114.17,114.49,113.97,114.03,126139.0,112.3024,112.6172,112.1057,112.1647,126139.0
2020-06-12 13:25:00,114.05,114.25,113.91,114.0,115232.0,112.1844,112.3811,112.0467,112.1352,115232.0
2020-06-12 13:30:00,114.03,114.16,113.62,113.67,116482.0,112.1647,112.2926,111.7614,111.8106,116482.0
2020-06-12 13:35:00,113.71,113.94,113.28,113.47,128492.0,111.85,112.0762,111.427,111.6139,128492.0
2020-06-12 13:40:00,113.46,113.79,113.22,113.41,83986.0,111.6041,111.9287,111.368,111.5549,83986.0
2020-06-12 13:45:00,113.41,113.48,113.0,113.06,178478.0,111.5549,111.6237,111.1516,111.2106,178478.0
2020-06-12 13:50:00,113.05,113.35,112.89,113.29,169561.0,111.2008,111.4959,111.0434,111.4368,169561.0
2020-06-12 13:55:00,113.29,113.74,112.98,113.03,140859.0,111.4368,111.8795,111.1319,111.1811,140859.0
2020-06-12 14:00:00,113.03,113.59,112.93,113.33,141797.0,111.1811,111.7319,111.0827,111.4762,141797.0
2020-06-12 14:05:00,113.3,113.36,112.98,113.17,100335.0,111.4467,111.5057,111.1319,111.3188,100335.0
2020-06-12 14:10:00,113.16,114.0,113.16,113.66,163180.0,111.309,112.1352,111.309,111.8008,163180.0
2020-06-12 14:15:00,113.65,114.08,113.46,113.73,134397.0,111.7909,112.2139,111.6041,111.8696,134397.0
2020-06-12 14:20:00,113.72,114.05,113.62,113.85,116016.0,111.8598,112.1844,111.7614,111.9877,116016.0
2020-06-12 14:25:00,113.85,114.11,113.77,114.06,110394.0,111.9877,112.2434,111.909,112.1942,110394.0
2020-06-12 14:30:00,114.04,114.93,113.94,114.66,212279.0,112.1746,113.05,112.0762,112.7844,212279.0
2020-06-12 14:35:00,114.68,114.74,114.14,114.19,97926.0,112.8041,112.8631,112.2729,112.3221,97926.0
2020-06-12 14:40:00,114.2,114.36,113.77,114.01,94690.0,112.332,112.4893,111.909,112.1451,94690.0
2020-06-12 14:45:00,114.04,114.57,114.04,114.29,99075.0,112.1746,112.6959,112.1746,112.4205,99075.0
2020-06-12 14:50:00,114.32,114.69,114.12,114.69,110170.0,112.45,112.8139,112.2533,112.8139,110170.0
2020-06-12 14:55:00,114.68,114.72,114.28,114.63,121998.0,112.8041,112.8434,112.4106,112.7549,121998.0
2020-06-12 15:00:00,114.62,115.26,114.62,115.05,182891.0,112.7451,113.3746,112.7451,113.168,182891.0
2020-06-12 15:05:00,115.05,115.36,114.95,115.06,133419.0,113.168,113.473,113.0697,113.1779,133419.0
2020-06-12 15:10:00,115.02,115.47,115.0,115.46,107854.0,113.1385,113.5812,113.1189,113.5713,107854.0
2020-06-12 15:15:00,115.42,115.47,114.76,115.04,136087.0,113.532,113.5812,112.8828,113.1582,136087.0
2020-06-12 15:20:00,115.04,115.12,114.57,114.59,86474.0,113.1582,113.2369,112.6959,112.7156,86474.0
2020-06-12 15:25:00,114.59,114.89,114.39,114.64,119065.0,112.7156,113.0107,112.5188,112.7648,119065.0
2020-06-12 15:30:00,114.65,114.97,114.48,114.97,143860.0,112.7746,113.0894,112.6074,113.0894,143860.0
2020-06-12 15:35:00,114.96,115.16,114.61,114.84,179790.0,113.0795,113.2762,112.7352,112.9615,179790.0
2020-06-12 15:40:00,114.84,115.0,114.72,114.86,182249.0,112.9615,113.1189,112.8434,112.9812,182249.0
2020-06-12 15:45:00,114.87,115.44,114.86,115.42,203533.0,112.991,113.5517,112.9812,113.532,203533.0
2020-06-12 15:50:00,115.43,115.85,115.42,115.58,353505.0,113.5418,113.955,113.532,113.6894,353505.0
2020-06-12 15:55:00,115.59,115.84,115.46,115.48,485638.0,113.6992,113.9451,113.5713,113.591,485638.0
2020-06-15 09:30:00,112.08,112.81,111.71,112.0,918542.0,110.2466,110.9647,109.8827,110.1679,918542.0
2020-06-15 09:35:00,111.96,113.37,111.87,112.81,354305.0,110.1286,111.5155,110.0401,110.9647,354305.0
2020-06-15 09:40:00,112.84,113.49,112.67,113.2,126948.0,110.9942,111.6336,110.827,111.3483,126948.0
2020-06-15 09:45:00,113.17,113.3,112.93,113.06,166226.0,111.3188,111.4467,111.0827,111.2106,166226.0
2020-06-15 09:50:00,113.04,113.43,112.93,113.28,175027.0,111.1909,111.5745,111.0827,111.427,175027.0
2020-06-15 09:55:00,113.29,113.5,113.02,113.2,89769.0,111.4368,111.6434,111.1713,111.3483,89769.0
2020-06-15 10:00:00,113.23,113.49,112.99,113.38,142106.0,111.3778,111.6336,111.1417,111.5254,142106.0
2020-06-15 10:05:00,113.4,114.02,113.38,113.84,160610.0,111.545,112.1549,111.5254,111.9778,160610.0
2020-06-15 10:10:00,113.87,114.2,113.64,113.98,115295.0,112.0073,112.332,111.7811,112.1155,115295.0
2020-06-15 10:15:00,113.99,114.13,113.69,114.1,154993.0,112.1254,112.2631,111.8303,112.2336,154993.0
2020-06-15 10:20:00,114.12,114.21,113.75,113.82,142626.0,112.2533,112.3418,111.8893,111.9582,142626.0
2020-06-15 10:25:00,113.83,114.04,113.5,113.52,105698.0,111.968,112.1746,111.6434,111.6631,105698.0
2020-06-15 10:30:00,113.5,113.87,113.47,113.83,119935.0,111.6434,112.0073,111.6139,111.968,119935.0
2020-06-15 10:35:00,113.79,114.09,113.61,113.75,97413.0,111.9287,112.2238,111.7516,111.8893,97413.0
2020-06-15 10:40:00,113.7,114.1,113.53,114.08,96870.0,111.8401,112.2336,111.6729,112.2139,96870.0
2020-06-15 10:45:00,114.07,114.62,114.04,114.48,163317.0,112.2041,112.7451,112.1746,112.6074,163317.0
2020-06-15 10:50:00,114.49,114.66,114.28,114.54,115014.0,112.6172,112.7844,112.4106,112.6664,115014.0
2020-06-15 10:55:00,114.52,114.68,114.42,114.59,141600.0,112.6467,112.8041,112.5484,112.7156,141600.0
2020-06-15 11:00:00,114.59,115.03,114.47,114.89,120472.0,112.7156,113.1484,112.5975,113.0107,120472.0
2020-06-15 11:05:00,114.87,115.55,114.74,115.44,222603.0,112.991,113.6599,112.8631,113.5517,222603.0
2020-06-15 11:10:00,115.44,115.49,115.05,115.16,105483.0,113.5517,113.6008,113.168,113.2762,105483.0
2020-06-15 11:15:00,115.12,115.13,114.58,114.7,82987.0,113.2369,113.2467,112.7057,112.8238,82987.0
2020-06-15 11:20:00,114.74,114.92,114.53,114.85,156869.0,112.8631,113.0402,112.6566,112.9713,156869.0
2020-06-15 11:25:00,114.85,114.92,114.44,114.56,135029.0,112.9713,113.0402,112.568,112.6861,135029.0
2020-06-15 11:30:00,114.55,114.78,114.41,114.51,97284.0,112.6762,112.9025,112.5385,112.6369,97284.0
2020-06-15 11:35:00,114.51,114.96,114.45,114.9,85587.0,112.6369,113.0795,112.5779,113.0205,85587.0
2020-06-15 11:40:00,114.94,115.05,114.59,114.59,75596.0,113.0598,113.168,112.7156,112.7156,75596.0
2020-06-15 11:45:00,114.59,114.72,114.47,114.68,64188.0,112.7156,112.8434,112.5975,112.8041,64188.0
2020-06-15 11:50:00,114.67,114.92,114.5,114.56,44901.0,112.7943,113.0402,112.627,112.6861,44901.0
2020-06-15 11:55:00,114.58,115.14,114.58,114.91,54251.0,112.7057,113.2566,112.7057,113.0303,54251.0
2020-06-15 12:00:00,114.88,115.66,114.75,115.63,99146.0,113.0008,113.7681,112.873,113.7386,99146.0
2020-06-15 12:05:00,115.65,115.91,115.59,115.74,86299.0,113.7582,114.014,113.6992,113.8468,86299.0
2020-06-15 12:10:00,115.71,115.77,115.49,115.61,83215.0,113.8173,113.8763,113.6008,113.7189,83215.0
2020-06-15 12:15:00,115.61,116.01,115.6,115.86,116771.0,113.7189,114.1123,113.7091,113.9648,116771.0
2020-06-15 12:20:00,115.9,116.24,115.84,116.21,71398.0,114.0041,114.3386,113.9451,114.3091,71398.0
2020-06-15 12:25:00,116.22,116.32,116.01,116.04,94833.0,114.3189,114.4173,114.1123,114.1419,94833.0
2020-06-15 12:30:00,116.02,116.17,115.84,115.92,81295.0,114.1222,114.2697,113.9451,114.0238,81295.0
2020-06-15 12:35:00,115.92,116.28,115.92,116.25,56821.0,114.0238,114.3779,114.0238,114.3484,56821.0
2020-06-15 12:40:00,116.21,116.3,116.12,116.15,65949.0,114.3091,114.3976,114.2205,114.2501,65949.0
2020-06-15 12:45:00,116.19,116.34,116.04,116.27,71111.0,114.2894,114.4369,114.1419,114.3681,71111.0
2020-06-15 12:50:00,116.28,116.58,116.22,116.54,127418.0,114.3779,114.673,114.3189,114.6337,127418.0
2020-06-15 12:55:00,116.54,116.75,116.48,116.7,88165.0,114.6337,114.8402,114.5747,114.7911,88165.0
2020-06-15 13:00:00,116.71,117.09,116.65,117.07,136154.0,114.8009,115.1747,114.7419,115.155,136154.0
2020-06-15 13:05:00,117.08,117.36,116.95,117.35,124637.0,115.1648,115.4403,115.037,115.4304,124637.0
2020-06-15 13:10:00,117.35,117.42,117.0,117.11,131155.0,115.4304,115.4993,115.0861,115.1944,131155.0
2020-06-15 13:15:00,117.1,117.22,116.91,116.98,129672.0,115.1845,115.3026,114.9976,115.0665,129672.0
2020-06-15 13:20:00,116.99,117.14,116.78,116.83,117846.0,115.0763,115.2239,114.8697,114.9189,117846.0
2020-06-15 13:25:00,116.82,116.95,116.8,116.92,94976.0,114.9091,115.037,114.8894,115.0075,94976.0
2020-06-15 13:30:00,116.93,116.93,116.62,116.63,95736.0,115.0173,115.0173,114.7124,114.7222,95736.0
2020-06-15 13:35:00,116.63,116.92,116.62,116.78,85050.0,114.7222,115.0075,114.7124,114.8697,85050.0
2020-06-15 13:40:00,116.78,116.82,116.37,116.49,60761.0,114.8697,114.9091,114.4665,114.5845,60761.0
2020-06-15 13:45:00,116.48,116.49,116.12,116.14,100131.0,114.5747,114.5845,114.2205,114.2402,100131.0
2020-06-15 13:50:00,116.14,116.52,116.13,116.36,99201.0,114.2402,114.614,114.2304,114.4566,99201.0
2020-06-15 13:55:00,116.35,116.39,116.11,116.15,66111.0,114.4468,114.4861,114.2107,114.2501,66111.0
2020-06-15 14:00:00,116.17,117.91,116.16,117.74,263473.0,114.2697,115.9813,114.2599,115.814,263473.0
2020-06-15 14:05:00,117.76,118.12,117.54,117.69,155341.0,115.8337,116.1878,115.6173,115.7649,155341.0
2020-06-15 14:10:00,117.67,117.78,117.45,117.59,98162.0,115.7452,115.8534,115.5288,115.6665,98162.0
2020-06-15 14:15:00,117.6,117.94,117.6,117.79,100170.0,115.6763,116.0108,115.6763,115.8632,100170.0
2020-06-15 14:20:00,117.76,117.83,117.49,117.75,96981.0,115.8337,115.9026,115.5681,115.8239,96981.0
2020-06-15 14:25:00,117.76,117.83,117.55,117.64,65548.0,115.8337,115.9026,115.6272,115.7157,65548.0
2020-06-15 14:30:00,117.67,117.84,117.18,117.18,109101.0,115.7452,115.9124,115.2632,115.2632,109101.0
2020-06-15 14:35:00,117.19,117.47,117.19,117.37,50298.0,115.273,115.5485,115.273,115.4501,50298.0
2020-06-15 14:40:00,117.4,117.57,117.2,117.21,75306.0,115.4796,115.6468,115.2829,115.2927,75306.0
2020-06-15 14:45:00,117.25,117.52,117.24,117.43,75186.0,115.3321,115.5976,115.3222,115.5091,75186.0
2020-06-15 14:50:00,117.43,117.52,117.11,117.2,82520.0,115.5091,115.5976,115.1944,115.2829,82520.0
2020-06-15 14:55:00,117.18,117.34,117.09,117.11,56273.0,115.2632,115.4206,115.1747,115.1944,56273.0
2020-06-15 15:00:00,117.13,117.6,117.07,117.51,81344.0,115.214,115.6763,115.155,115.5878,81344.0
2020-06-15 15:05:00,117.49,117.49,117.21,117.28,68456.0,115.5681,115.5681,115.2927,115.3616,68456.0
2020-06-15 15:10:00,117.28,117.51,117.26,117.41,48230.0,115.3616,115.5878,115.3419,115.4894,48230.0
2020-06-15 15:15:00,117.41,117.5,117.14,117.18,61428.0,115.4894,115.578,115.2239,115.2632,61428.0
2020-06-15 15:20:00,117.16,117.21,116.83,117.05,96161.0,115.2435,115.2927,114.9189,115.1353,96161.0
2020-06-15 15:25:00,117.07,117.2,116.51,116.54,114380.0,115.155,115.2829,114.6042,114.6337,114380.0
2020-06-15 15:30:00,116.53,116.63,116.05,116.23,144861.0,114.6238,114.7222,114.1517,114.3287,144861.0
2020-06-15 15:35:00,116.21,116.44,115.96,116.32,148676.0,114.3091,114.5353,114.0632,114.4173,148676.0
2020-06-15 15:40:00,116.3,116.53,116.11,116.47,127420.0,114.3976,114.6238,114.2107,114.5648,127420.0
2020-06-15 15:45:00,116.43,116.68,116.35,116.42,143050.0,114.5255,114.7714,114.4468,114.5156,143050.0
2020-06-15 15:50:00,116.43,116.97,116.26,116.82,196140.0,114.5255,115.0566,114.3583,114.9091,196140.0
2020-06-15 15:55:00,116.84,117.15,116.64,117.15,485337.0,114.9288,115.2337,114.732,115.2337,485337.0
2020-06-16 09:30:00,121.24,121.5,119.75,119.83,746803.0,119.2568,119.5125,117.7912,117.8699,746803.0
2020-06-16 09:35:00,119.86,120.48,119.82,120.37,285860.0,117.8994,118.5092,117.86,118.401,285860.0
2020-06-16 09:40:00,120.34,120.66,119.42,119.45,248651.0,118.3715,118.6863,117.4666,117.4961,248651.0
2020-06-16 09:45:00,119.43,119.98,119.23,119.23,165252.0,117.4764,118.0174,117.2797,117.2797,165252.0
2020-06-16 09:50:00,119.23,119.79,119.23,119.64,140308.0,117.2797,117.8305,117.2797,117.683,140308.0
2020-06-16 09:55:00,119.65,120.04,119.65,119.82,186650.0,117.6928,118.0764,117.6928,117.86,186650.0
2020-06-16 10:00:00,119.84,120.22,119.68,120.1,192382.0,117.8797,118.2535,117.7223,118.1354,192382.0
2020-06-16 10:05:00,120.08,120.43,119.84,119.86,147547.0,118.1158,118.46,117.8797,117.8994,147547.0
2020-06-16 10:10:00,119.86,120.34,119.73,120.16,127854.0,117.8994,118.3715,117.7715,118.1945,127854.0
2020-06-16 10:15:00,120.16,120.39,120.12,120.16,135104.0,118.1945,118.4207,118.1551,118.1945,135104.0
2020-06-16 10:20:00,120.15,120.22,119.7,119.74,193302.0,118.1846,118.2535,117.742,117.7813,193302.0
2020-06-16 10:25:00,119.76,120.27,119.63,120.18,108014.0,117.801,118.3027,117.6731,118.2141,108014.0
2020-06-16 10:30:00,120.21,120.29,119.78,119.83,107755.0,118.2436,118.3223,117.8207,117.8699,107755.0
2020-06-16 10:35:00,119.85,119.86,118.59,118.62,297150.0,117.8895,117.8994,116.6501,116.6797,297150.0
2020-06-16 10:40:00,118.64,118.65,117.87,118.1,363336.0,116.6993,116.7092,115.9419,116.1682,363336.0
2020-06-16 10:45:00,118.1,118.52,117.59,118.35,282676.0,116.1682,116.5813,115.6665,116.4141,282676.0
2020-06-16 10:50:00,118.4,118.4,117.1,117.34,199628.0,116.4632,116.4632,115.1845,115.4206,199628.0
2020-06-16 10:55:00,117.31,117.43,116.63,116.78,226986.0,115.3911,115.5091,114.7222,114.8697,226986.0
2020-06-16 11:00:00,116.78,117.55,116.05,117.41,303336.0,114.8697,115.6272,114.1517,115.4894,303336.0
2020-06-16 11:05:00,117.5,117.83,117.28,117.56,122110.0,115.578,115.9026,115.3616,115.637,122110.0
2020-06-16 11:10:00,117.68,117.68,116.73,117.38,207344.0,115.755,115.755,114.8206,115.4599,207344.0
2020-06-16 11:15:00,117.36,117.8,117.3,117.39,148792.0,115.4403,115.8731,115.3812,115.4698,148792.0
2020-06-16 11:20:00,117.42,118.18,117.36,118.02,194461.0,115.4993,116.2468,115.4403,116.0895,194461.0
2020-06-16 11:25:00,118.04,118.05,117.66,118.05,96021.0,116.1091,116.119,115.7354,116.119,96021.0
2020-06-16 11:30:00,118.05,118.32,117.81,118.04,108435.0,116.119,116.3846,115.8829,116.1091,108435.0
2020-06-16 11:35:00,118.06,118.19,117.72,117.95,113759.0,116.1288,116.2567,115.7944,116.0206,113759.0
2020-06-16 11:40:00,117.92,118.24,117.83,118.11,75398.0,115.9911,116.3059,115.9026,116.178,75398.0
2020-06-16 11:45:00,118.13,118.74,118.05,118.71,92939.0,116.1977,116.7977,116.119,116.7682,92939.0
2020-06-16 11:50:00,118.71,118.85,118.14,118.22,85686.0,116.7682,116.9059,116.2075,116.2862,85686.0
2020-06-16 11:55:00,118.25,118.31,117.63,117.7,93404.0,116.3157,116.3747,115.7058,115.7747,93404.0
2020-06-16 12:00:00,117.7,117.9,117.36,117.51,81816.0,115.7747,115.9714,115.4403,115.5878,81816.0
2020-06-16 12:05:00,117.54,117.63,117.34,117.58,67247.0,115.6173,115.7058,115.4206,115.6567,67247.0
2020-06-16 12:10:00,117.59,117.91,117.41,117.87,89849.0,115.6665,115.9813,115.4894,115.9419,89849.0
2020-06-16 12:15:00,117.88,118.01,117.54,117.78,53697.0,115.9518,116.0796,115.6173,115.8534,53697.0
2020-06-16 12:20:00,117.79,118.05,117.7,117.86,54694.0,115.8632,116.119,115.7747,115.9321,54694.0
2020-06-16 12:25:00,117.87,118.14,117.77,118.05,58117.0,115.9419,116.2075,115.8436,116.119,58117.0
2020-06-16 12:30:00,118.06,118.46,118.04,118.46,40048.0,116.1288,116.5223,116.1091,116.5223,40048.0
2020-06-16 12:35:00,118.47,118.74,118.43,118.63,82403.0,116.5321,116.7977,116.4928,116.6895,82403.0
2020-06-16 12:40:00,118.66,118.75,118.43,118.65,83272.0,116.719,116.8075,116.4928,116.7092,83272.0
2020-06-16 12:45:00,118.7,118.73,118.41,118.46,63710.0,116.7583,116.7879,116.4731,116.5223,63710.0
2020-06-16 12:50:00,118.5,118.59,118.32,118.38,39569.0,116.5616,116.6501,116.3846,116.4436,39569.0
2020-06-16 12:55:00,118.37,118.53,118.18,118.45,75019.0,116.4337,116.5911,116.2468,116.5124,75019.0
2020-06-16 13:00:00,118.47,118.72,118.42,118.43,44716.0,116.5321,116.778,116.4829,116.4928,44716.0
2020-06-16 13:05:00,118.42,118.61,118.35,118.55,44445.0,116.4829,116.6698,116.4141,116.6108,44445.0
2020-06-16 13:10:00,118.57,118.71,118.44,118.68,34600.0,116.6305,116.7682,116.5026,116.7387,34600.0
2020-06-16 13:15:00,118.67,118.85,118.59,118.82,54632.0,116.7288,116.9059,116.6501,116.8764,54632.0
2020-06-16 13:20:00,118.78,118.8,118.56,118.78,41636.0,116.837,116.8567,116.6206,116.837,41636.0
2020-06-16 13:25:00,118.76,118.8,118.58,118.58,34492.0,116.8174,116.8567,116.6403,116.6403,34492.0
2020-06-16 13:30:00,118.58,118.68,118.28,118.33,53367.0,116.6403,116.7387,116.3452,116.3944,53367.0
2020-06-16 13:35:00,118.33,118.47,118.18,118.25,31350.0,116.3944,116.5321,116.2468,116.3157,31350.0
2020-06-16 13:40:00,118.25,118.6,118.24,118.43,36597.0,116.3157,116.66,116.3059,116.4928,36597.0
2020-06-16 13:45:00,118.44,118.47,118.17,118.17,58539.0,116.5026,116.5321,116.237,116.237,58539.0
2020-06-16 13:50:00,118.18,118.45,117.93,118.15,101040.0,116.2468,116.5124,116.0009,116.2173,101040.0
2020-06-16 13:55:00,118.11,118.23,117.9,118.08,51339.0,116.178,116.296,115.9714,116.1485,51339.0
2020-06-16 14:00:00,118.14,118.53,118.12,118.46,94467.0,116.2075,116.5911,116.1878,116.5223,94467.0
2020-06-16 14:05:00,118.44,118.55,118.33,118.39,69960.0,116.5026,116.6108,116.3944,116.4534,69960.0
2020-06-16 14:10:00,118.42,118.88,118.35,118.74,73707.0,116.4829,116.9354,116.4141,116.7977,73707.0
2020-06-16 14:15:00,118.73,118.96,118.66,118.91,85140.0,116.7879,117.0141,116.719,116.9649,85140.0
2020-06-16 14:20:00,118.93,118.96,118.16,118.63,102651.0,116.9846,117.0141,116.2272,116.6895,102651.0
2020-06-16 14:25:00,118.59,118.86,118.47,118.79,59062.0,116.6501,116.9157,116.5321,116.8469,59062.0
2020-06-16 14:30:00,118.82,119.06,118.77,118.79,90004.0,116.8764,117.1125,116.8272,116.8469,90004.0
2020-06-16 14:35:00,118.8,118.95,118.72,118.84,50475.0,116.8567,117.0043,116.778,116.8961,50475.0
2020-06-16 14:40:00,118.87,118.91,118.64,118.78,43943.0,116.9256,116.9649,116.6993,116.837,43943.0
2020-06-16 14:45:00,118.79,118.83,118.5,118.72,48711.0,116.8469,116.8862,116.5616,116.778,48711.0
2020-06-16 14:50:00,118.73,118.8,118.35,118.61,77901.0,116.7879,116.8567,116.4141,116.6698,77901.0
2020-06-16 14:55:00,118.61,118.7,118.46,118.61,69521.0,116.6698,116.7583,116.5223,116.6698,69521.0
2020-06-16 15:00:00,118.66,118.66,118.3,118.41,51147.0,116.719,116.719,116.3649,116.4731,51147.0
2020-06-16 15:05:00,118.41,118.46,117.87,117.93,83287.0,116.4731,116.5223,115.9419,116.0009,83287.0
2020-06-16 15:10:00,117.93,118.1,117.81,117.84,80232.0,116.0009,116.1682,115.8829,115.9124,80232.0
2020-06-16 15:15:00,117.84,117.84,117.25,117.36,99385.0,115.9124,115.9124,115.3321,115.4403,99385.0
2020-06-16 15:20:00,117.38,118.0,117.36,117.98,73021.0,115.4599,116.0698,115.4403,116.0501,73021.0
2020-06-16 15:25:00,117.98,118.3,117.98,118.14,79204.0,116.0501,116.3649,116.0501,116.2075,79204.0
2020-06-16 15:30:00,118.16,118.57,118.02,118.43,95930.0,116.2272,116.6305,116.0895,116.4928,95930.0
2020-06-16 15:35:00,118.42,118.42,118.11,118.23,79778.0,116.4829,116.4829,116.178,116.296,79778.0
2020-06-16 15:40:00,118.23,118.39,117.96,118.07,88109.0,116.296,116.4534,116.0304,116.1386,88109.0
2020-06-16 15:45:00,118.05,118.26,117.84,118.1,117666.0,116.119,116.3255,115.9124,116.1682,117666.0
2020-06-16 15:50:00,118.12,118.41,117.68,117.91,212793.0,116.1878,116.4731,115.755,115.9813,212793.0
2020-06-16 15:55:00,117.89,118.52,117.81,118.52,344699.0,115.9616,116.5813,115.8829,116.5813,344699.0
2020-06-17 09:30:00,118.64,119.23,118.5,118.81,366924.0,116.6993,117.2797,116.5616,116.8665,366924.0
2020-06-17 09:35:00,118.84,118.97,117.84,117.85,213025.0,116.8961,117.0239,115.9124,115.9222,213025.0
2020-06-17 09:40:00,117.94,118.46,117.74,118.42,105465.0,116.0108,116.5223,115.814,116.4829,105465.0
2020-06-17 09:45:00,118.42,118.7,118.09,118.64,116311.0,116.4829,116.7583,116.1583,116.6993,116311.0
2020-06-17 09:50:00,118.63,118.75,118.3,118.3,100127.0,116.6895,116.8075,116.3649,116.3649,100127.0
2020-06-17 09:55:00,118.3,118.3,117.88,118.15,127043.0,116.3649,116.3649,115.9518,116.2173,127043.0
2020-06-17 10:00:00,118.14,118.23,117.71,117.71,97198.0,116.2075,116.296,115.7845,115.7845,97198.0
2020-06-17 10:05:00,117.71,118.24,117.63,118.17,75088.0,115.7845,116.3059,115.7058,116.237,75088.0
2020-06-17 10:10:00,118.13,118.63,117.91,118.6,146142.0,116.1977,116.6895,115.9813,116.66,146142.0
2020-06-17 10:15:00,118.61,118.91,117.87,117.99,115851.0,116.6698,116.9649,115.9419,116.06,115851.0
2020-06-17 10:20:00,118.03,118.05,117.53,117.56,119183.0,116.0993,116.119,115.6075,115.637,119183.0
2020-06-17 10:25:00,117.54,117.64,117.34,117.6,133003.0,115.6173,115.7157,115.4206,115.6763,133003.0
2020-06-17 10:30:00,117.61,117.87,117.44,117.87,73753.0,115.6862,115.9419,115.519,115.9419,73753.0
2020-06-17 10:35:00,117.85,118.15,117.74,118.03,69836.0,115.9222,116.2173,115.814,116.0993,69836.0
2020-06-17 10:40:00,118.03,118.21,117.88,118.16,68968.0,116.0993,116.2764,115.9518,116.2272,68968.0
2020-06-17 10:45:00,118.18,118.24,117.83,118.21,55913.0,116.2468,116.3059,115.9026,116.2764,55913.0
2020-06-17 10:50:00,118.2,118.44,118.05,118.38,82123.0,116.2665,116.5026,116.119,116.4436,82123.0
2020-06-17 10:55:00,118.38,118.48,117.91,117.99,96360.0,116.4436,116.5419,115.9813,116.06,96360.0
2020-06-17 11:00:00,117.97,118.05,117.7,117.88,61579.0,116.0403,116.119,115.7747,115.9518,61579.0
2020-06-17 11:05:00,117.91,118.09,117.73,117.73,73270.0,115.9813,116.1583,115.8042,115.8042,73270.0
2020-06-17 11:10:00,117.78,117.95,117.69,117.76,64306.0,115.8534,116.0206,115.7649,115.8337,64306.0
2020-06-17 11:15:00,117.79,117.79,117.43,117.48,89924.0,115.8632,115.8632,115.5091,115.5583,89924.0
2020-06-17 11:20:00,117.48,117.48,117.24,117.27,131958.0,115.5583,115.5583,115.3222,115.3517,131958.0
2020-06-17 11:25:00,117.27,117.44,117.21,117.43,105173.0,115.3517,115.519,115.2927,115.5091,105173.0
2020-06-17 11:30:00,117.41,117.61,117.33,117.56,65290.0,115.4894,115.6862,115.4108,115.637,65290.0
2020-06-17 11:35:00,117.51,117.96,117.5,117.82,67610.0,115.5878,116.0304,115.578,115.8927,67610.0
2020-06-17 11:40:00,117.84,118.08,117.82,118.02,55060.0,115.9124,116.1485,115.8927,116.0895,55060.0
2020-06-17 11:45:00,118.01,118.07,117.76,117.77,98781.0,116.0796,116.1386,115.8337,115.8436,98781.0
2020-06-17 11:50:00,117.78,117.88,117.64,117.76,58841.0,115.8534,115.9518,115.7157,115.8337,58841.0
2020-06-17 11:55:00,117.76,117.89,117.72,117.76,64155.0,115.8337,115.9616,115.7944,115.8337,64155.0
2020-06-17 12:00:00,117.75,117.77,117.6,117.73,28391.0,115.8239,115.8436,115.6763,115.8042,28391.0
2020-06-17 12:05:00,117.73,117.81,117.7,117.76,49487.0,115.8042,115.8829,115.7747,115.8337,49487.0
2020-06-17 12:10:00,117.78,117.88,117.65,117.77,60026.0,115.8534,115.9518,115.7255,115.8436,60026.0
2020-06-17 12:15:00,117.77,117.99,117.77,117.8,35585.0,115.8436,116.06,115.8436,115.8731,35585.0
2020-06-17 12:20:00,117.82,117.82,117.51,117.56,66375.0,115.8927,115.8927,115.5878,115.637,66375.0
2020-06-17 12:25:00,117.57,117.64,117.48,117.52,40494.0,115.6468,115.7157,115.5583,115.5976,40494.0
2020-06-17 12:30:00,117.51,118.12,117.49,117.96,59986.0,115.5878,116.1878,115.5681,116.0304,59986.0
2020-06-17 12:35:00,117.93,118.02,117.78,117.99,29164.0,116.0009,116.0895,115.8534,116.06,29164.0
2020-06-17 12:40:00,117.96,118.14,117.84,118.14,39305.0,116.0304,116.2075,115.9124,116.2075,39305.0
2020-06-17 12:45:00,118.15,118.17,117.92,117.96,34924.0,116.2173,116.237,115.9911,116.0304,34924.0
2020-06-17 12:50:00,117.95,117.99,117.76,117.79,26583.0,116.0206,116.06,115.8337,115.8632,26583.0
2020-06-17 12:55:00,117.8,117.82,117.62,117.79,36208.0,115.8731,115.8927,115.696,115.8632,36208.0
2020-06-17 13:00:00,117.82,118.09,117.79,118.08,45598.0,115.8927,116.1583,115.8632,116.1485,45598.0
2020-06-17 13:05:00,118.08,118.17,117.99,118.06,39510.0,116.1485,116.237,116.06,116.1288,39510.0
2020-06-17 13:10:00,118.07,118.11,117.97,118.04,35751.0,116.1386,116.178,116.0403,116.1091,35751.0
2020-06-17 13:15:00,118.05,118.07,117.92,118.03,45470.0,116.119,116.1386,115.9911,116.0993,45470.0
2020-06-17 13:20:00,118.05,118.2,118.04,118.17,23268.0,116.119,116.2665,116.1091,116.237,23268.0
2020-06-17 13:25:00,118.17,118.29,118.16,118.28,45912.0,116.237,116.355,116.2272,116.3452,45912.0
2020-06-17 13:30:00,118.28,118.38,118.23,118.29,29233.0,116.3452,116.4436,116.296,116.355,29233.0
2020-06-17 13:35:00,118.28,118.45,118.23,118.43,31041.0,116.3452,116.5124,116.296,116.4928,31041.0
2020-06-17 13:40:00,118.43,118.52,118.33,118.46,50551.0,116.4928,116.5813,116.3944,116.5223,50551.0
2020-06-17 13:45:00,118.46,118.46,118.25,118.28,42560.0,116.5223,116.5223,116.3157,116.3452,42560.0
2020-06-17 13:50:00,118.28,118.32,118.06,118.09,32023.0,116.3452,116.3846,116.1288,116.1583,32023.0
2020-06-17 13:55:00,118.1,118.2,117.93,117.93,37507.0,116.1682,116.2665,116.0009,116.0009,37507.0
2020-06-17 14:00:00,117.95,118.05,117.8,117.86,50401.0,116.0206,116.119,115.8731,115.9321,50401.0
2020-06-17 14:05:00,117.88,118.06,117.88,118.0,31381.0,115.9518,116.1288,115.9518,116.0698,31381.0
2020-06-17 14:10:00,117.96,118.19,117.94,117.98,27891.0,116.0304,116.2567,116.0108,116.0501,27891.0
2020-06-17 14:15:00,117.98,118.1,117.85,117.92,41356.0,116.0501,116.1682,115.9222,115.9911,41356.0
2020-06-17 14:20:00,117.98,118.09,117.93,117.95,32847.0,116.0501,116.1583,116.0009,116.0206,32847.0
2020-06-17 14:25:00,117.96,118.05,117.83,118.0,91007.0,116.0304,116.119,115.9026,116.0698,91007.0
2020-06-17 14:30:00,118.0,118.06,117.95,118.04,54385.0,116.0698,116.1288,116.0206,116.1091,54385.0
2020-06-17 14:35:00,118.02,118.13,118.02,118.11,35054.0,116.0895,116.1977,116.0895,116.178,35054.0
2020-06-17 14:40:00,118.13,118.38,118.13,118.18,32952.0,116.1977,116.4436,116.1977,116.2468,32952.0
2020-06-17 14:45:00,118.19,118.29,118.17,118.28,28472.0,116.2567,116.355,116.237,116.3452,28472.0
2020-06-17 14:50:00,118.24,118.48,118.14,118.19,50987.0,116.3059,116.5419,116.2075,116.2567,50987.0
2020-06-17 14:55:00,118.21,118.23,117.96,117.98,59913.0,116.2764,116.296,116.0304,116.0501,59913.0
2020-06-17 15:00:00,117.99,118.06,117.76,118.06,70467.0,116.06,116.1288,115.8337,116.1288,70467.0
2020-06-17 15:05:00,118.06,118.11,117.95,118.05,39101.0,116.1288,116.178,116.0206,116.119,39101.0
2020-06-17 15:10:00,118.08,118.1,117.9,117.93,47135.0,116.1485,116.1682,115.9714,116.0009,47135.0
2020-06-17 15:15:00,117.95,118.15,117.88,117.91,57885.0,116.0206,116.2173,115.9518,115.9813,57885.0
2020-06-17 15:20:00,117.95,117.97,117.69,117.78,58072.0,116.0206,116.0403,115.7649,115.8534,58072.0
2020-06-17 15:25:00,117.78,117.84,117.41,117.54,111059.0,115.8534,115.9124,115.4894,115.6173,111059.0
2020-06-17 15:30:00,117.56,117.75,117.41,117.7,79408.0,115.637,115.8239,115.4894,115.7747,79408.0
2020-06-17 15:35:00,117.7,117.81,117.5,117.65,90109.0,115.7747,115.8829,115.578,115.7255,90109.0
2020-06-17 15:40:00,117.64,117.66,117.14,117.24,102071.0,115.7157,115.7354,115.2239,115.3222,102071.0
2020-06-17 15:45:00,117.25,117.47,117.18,117.31,105662.0,115.3321,115.5485,115.2632,115.3911,105662.0
2020-06-17 15:50:00,117.3,117.82,117.15,117.7,134701.0,115.3812,115.8927,115.2337,115.7747,134701.0
2020-06-17 15:55:00,117.67,117.82,117.56,117.62,184512.0,115.7452,115.8927,115.637,115.696,184512.0
2020-06-18 09:30:00,116.88,117.14,115.93,115.95,452148.0,114.9681,115.2239,114.0337,114.0533,452148.0
2020-06-18 09:35:00,115.96,116.8,115.95,116.65,121269.0,114.0632,114.8894,114.0533,114.7419,121269.0
2020-06-18 09:40:00,116.61,116.87,116.51,116.85,128827.0,114.7025,114.9583,114.6042,114.9386,128827.0
2020-06-18 09:45:00,116.84,117.25,116.63,117.23,220568.0,114.9288,115.3321,114.7222,115.3124,220568.0
2020-06-18 09:50:00,117.22,117.36,116.81,116.81,210840.0,115.3026,115.4403,114.8993,114.8993,210840.0
2020-06-18 09:55:00,116.81,116.82,116.58,116.66,209576.0,114.8993,114.9091,114.673,114.7517,209576.0
2020-06-18 10:00:00,116.63,117.22,116.62,117.13,144614.0,114.7222,115.3026,114.7124,115.214,144614.0
2020-06-18 10:05:00,117.14,117.75,117.14,117.62,149451.0,115.2239,115.8239,115.2239,115.696,149451.0
2020-06-18 10:10:00,117.61,117.61,117.42,117.45,109639.0,115.6862,115.6862,115.4993,115.5288,109639.0
2020-06-18 10:15:00,117.46,117.85,117.41,117.83,121372.0,115.5386,115.9222,115.4894,115.9026,121372.0
2020-06-18 10:20:00,117.81,118.02,117.68,117.9,176437.0,115.8829,116.0895,115.755,115.9714,176437.0
2020-06-18 10:25:00,117.92,118.1,117.84,117.92,70467.0,115.9911,116.1682,115.9124,115.9911,70467.0
2020-06-18 10:30:00,117.93,118.1,117.43,117.97,97283.0,116.0009,116.1682,115.5091,116.0403,97283.0
2020-06-18 10:35:00,117.98,118.26,117.85,117.85,78966.0,116.0501,116.3255,115.9222,115.9222,78966.0
2020-06-18 10:40:00,117.82,117.92,117.62,117.78,135461.0,115.8927,115.9911,115.696,115.8534,135461.0
2020-06-18 10:45:00,117.79,118.11,117.57,118.01,88772.0,115.8632,116.178,115.6468,116.0796,88772.0
2020-06-18 10:50:00,118.02,118.04,117.58,117.6,68639.0,116.0895,116.1091,115.6567,115.6763,68639.0
2020-06-18 10:55:00,117.56,118.02,117.56,118.0,91691.0,115.637,116.0895,115.637,116.0698,91691.0
2020-06-18 11:00:00,117.97,118.0,117.61,117.72,75559.0,116.0403,116.0698,115.6862,115.7944,75559.0
2020-06-18 11:05:00,117.75,117.91,117.54,117.58,66245.0,115.8239,115.9813,115.6173,115.6567,66245.0
2020-06-18 11:10:00,117.59,117.73,117.46,117.69,53056.0,115.6665,115.8042,115.5386,115.7649,53056.0
2020-06-18 11:15:00,117.68,117.82,117.47,117.48,52361.0,115.755,115.8927,115.5485,115.5583,52361.0
2020-06-18 11:20:00,117.48,117.63,117.47,117.55,59342.0,115.5583,115.7058,115.5485,115.6272,59342.0
2020-06-18 11:25:00,117.56,117.88,117.49,117.65,70045.0,115.637,115.9518,115.5681,115.7255,70045.0
2020-06-18 11:30:00,117.62,117.88,117.61,117.66,59101.0,115.696,115.9518,115.6862,115.7354,59101.0
2020-06-18 11:35:00,117.69,117.75,117.5,117.55,51094.0,115.7649,115.8239,115.578,115.6272,51094.0
2020-06-18 11:40:00,117.55,117.6,117.35,117.38,51970.0,115.6272,115.6763,115.4304,115.4599,51970.0
2020-06-18 11:45:00,117.35,117.57,117.34,117.54,51684.0,115.4304,115.6468,115.4206,115.6173,51684.0
2020-06-18 11:50:00,117.51,117.51,117.03,117.06,63003.0,115.5878,115.5878,115.1157,115.1452,63003.0
2020-06-18 11:55:00,117.04,117.21,117.01,117.16,55126.0,115.1255,115.2927,115.096,115.2435,55126.0
2020-06-18 12:00:00,117.13,117.2,116.88,117.0,121082.0,115.214,115.2829,114.9681,115.0861,121082.0
2020-06-18 12:05:00,117.01,117.21,116.98,117.18,146622.0,115.096,115.2927,115.0665,115.2632,146622.0
2020-06-18 12:10:00,117.16,117.21,117.12,117.19,120751.0,115.2435,115.2927,115.2042,115.273,120751.0
2020-06-18 12:15:00,117.2,117.2,117.09,117.16,65116.0,115.2829,115.2829,115.1747,115.2435,65116.0
2020-06-18 12:20:00,117.16,117.45,117.14,117.37,205275.0,115.2435,115.5288,115.2239,115.4501,205275.0
2020-06-18 12:25:00,117.36,117.57,117.33,117.46,48286.0,115.4403,115.6468,115.4108,115.5386,48286.0
2020-06-18 12:30:00,117.47,117.5,117.2,117.23,50324.0,115.5485,115.578,115.2829,115.3124,50324.0
2020-06-18 12:35:00,117.24,117.24,116.98,117.11,57110.0,115.3222,115.3222,115.0665,115.1944,57110.0
2020-06-18 12:40:00,117.17,117.29,117.08,117.27,33029.0,115.2534,115.3714,115.1648,115.3517,33029.0
2020-06-18 12:45:00,117.26,117.37,117.22,117.25,37126.0,115.3419,115.4501,115.3026,115.3321,37126.0
2020-06-18 12:50:00,117.25,117.45,117.15,117.45,21106.0,115.3321,115.5288,115.2337,115.5288,21106.0
2020-06-18 12:55:00,117.45,117.45,117.38,117.44,23213.0,115.5288,115.5288,115.4599,115.519,23213.0
2020-06-18 13:00:00,117.43,117.46,117.31,117.33,37543.0,115.5091,115.5386,115.3911,115.4108,37543.0
2020-06-18 13:05:00,117.34,117.44,117.18,117.43,31471.0,115.4206,115.519,115.2632,115.5091,31471.0
2020-06-18 13:10:00,117.44,117.55,117.42,117.53,31473.0,115.519,115.6272,115.4993,115.6075,31473.0
2020-06-18 13:15:00,117.53,117.63,117.44,117.59,37892.0,115.6075,115.7058,115.519,115.6665,37892.0
2020-06-18 13:20:00,117.6,117.63,117.44,117.51,41534.0,115.6763,115.7058,115.519,115.5878,41534.0
2020-06-18 13:25:00,117.5,117.65,117.43,117.65,27888.0,115.578,115.7255,115.5091,115.7255,27888.0
2020-06-18 13:30:00,117.63,117.71,117.57,117.61,20978.0,115.7058,115.7845,115.6468,115.6862,20978.0
2020-06-18 13:35:00,117.61,117.78,117.58,117.77,36033.0,115.6862,115.8534,115.6567,115.8436,36033.0
2020-06-18 13:40:00,117.77,117.77,117.54,117.54,34711.0,115.8436,115.8436,115.6173,115.6173,34711.0
2020-06-18 13:45:00,117.53,117.6,117.44,117.45,100763.0,115.6075,115.6763,115.519,115.5288,100763.0
2020-06-18 13:50:00,117.46,117.56,117.41,117.5,51695.0,115.5386,115.637,115.4894,115.578,51695.0
2020-06-18 13:55:00,117.51,117.6,117.37,117.59,52184.0,115.5878,115.6763,115.4501,115.6665,52184.0
2020-06-18 14:00:00,117.6,117.64,117.38,117.44,48626.0,115.6763,115.7157,115.4599,115.519,48626.0
2020-06-18 14:05:00,117.46,117.5,117.3,117.48,40387.0,115.5386,115.578,115.3812,115.5583,40387.0
2020-06-18 14:10:00,117.5,117.54,117.43,117.48,31593.0,115.578,115.6173,115.5091,115.5583,31593.0
2020-06-18 14:15:00,117.48,117.51,117.3,117.48,55862.0,115.5583,115.5878,115.3812,115.5583,55862.0
2020-06-18 14:20:00,117.46,117.73,117.42,117.72,35729.0,115.5386,115.8042,115.4993,115.7944,35729.0
2020-06-18 14:25:00,117.73,117.84,117.67,117.81,90055.0,115.8042,115.9124,115.7452,115.8829,90055.0
2020-06-18 14:30:00,117.81,118.0,117.64,117.88,92247.0,115.8829,116.0698,115.7157,115.9518,92247.0
2020-06-18 14:35:00,117.89,117.95,117.81,117.94,54069.0,115.9616,116.0206,115.8829,116.0108,54069.0
2020-06-18 14:40:00,117.95,118.02,117.81,117.85,78832.0,116.0206,116.0895,115.8829,115.9222,78832.0
2020-06-18 14:45:00,117.87,117.99,117.83,117.85,26641.0,115.9419,116.06,115.9026,115.9222,26641.0
2020-06-18 14:50:00,117.86,117.96,117.86,117.93,39671.0,115.9321,116.0304,115.9321,116.0009,39671.0
2020-06-18 14:55:00,117.92,117.94,117.63,117.65,49044.0,115.9911,116.0108,115.7058,115.7255,49044.0
2020-06-18 15:00:00,117.66,117.72,117.51,117.59,59212.0,115.7354,115.7944,115.5878,115.6665,59212.0
2020-06-18 15:05:00,117.56,117.76,117.48,117.72,55349.0,115.637,115.8337,115.5583,115.7944,55349.0
2020-06-18 15:10:00,117.72,117.72,117.52,117.58,72443.0,115.7944,115.7944,115.5976,115.6567,72443.0
2020-06-18 15:15:00,117.61,117.87,117.59,117.81,70695.0,115.6862,115.9419,115.6665,115.8829,70695.0
2020-06-18 15:20:00,117.83,117.96,117.77,117.88,53355.0,115.9026,116.0304,115.8436,115.9518,53355.0
2020-06-18 15:25:00,117.89,117.95,117.82,117.9,61866.0,115.9616,116.0206,115.8927,115.9714,61866.0
2020-06-18 15:30:00,117.92,118.21,117.81,118.03,111816.0,115.9911,116.2764,115.8829,116.0993,111816.0
2020-06-18 15:35:00,118.03,118.21,118.0,118.14,73922.0,116.0993,116.2764,116.0698,116.2075,73922.0
2020-06-18 15:40:00,118.14,118.16,117.9,118.01,80204.0,116.2075,116.2272,115.9714,116.0796,80204.0
2020-06-18 15:45:00,118.01,118.24,117.99,118.19,205001.0,116.0796,116.3059,116.06,116.2567,205001.0
2020-06-18 15:50:00,118.25,118.38,118.01,118.33,177215.0,116.3157,116.4436,116.0796,116.3944,177215.0
2020-06-18 15:55:00,118.34,118.53,118.23,118.35,243330.0,116.4042,116.5911,116.296,116.4141,243330.0
2020-06-19 09:30:00,119.98,120.12,119.29,119.64,1580033.0,118.0174,118.1551,117.3387,117.683,1580033.0
2020-06-19 09:35:00,119.64,119.76,119.13,119.33,133239.0,117.683,117.801,117.1813,117.378,133239.0
2020-06-19 09:40:00,119.34,119.52,119.0,119.07,116227.0,117.3879,117.5649,117.0534,117.1223,116227.0
2020-06-19 09:45:00,119.07,119.38,119.06,119.38,108623.0,117.1223,117.4272,117.1125,117.4272,108623.0
2020-06-19 09:50:00,119.38,119.57,119.19,119.43,139401.0,117.4272,117.6141,117.2403,117.4764,139401.0
2020-06-19 09:55:00,119.43,119.52,119.1,119.24,95784.0,117.4764,117.5649,117.1518,117.2895,95784.0
2020-06-19 10:00:00,119.26,119.38,119.03,119.32,144676.0,117.3092,117.4272,117.0829,117.3682,144676.0
2020-06-19 10:05:00,119.33,119.46,118.97,119.41,167012.0,117.378,117.5059,117.0239,117.4567,167012.0
2020-06-19 10:10:00,119.41,119.47,119.22,119.45,65967.0,117.4567,117.5157,117.2698,117.4961,65967.0
2020-06-19 10:15:00,119.44,119.5,119.19,119.33,94707.0,117.4862,117.5453,117.2403,117.378,94707.0
2020-06-19 10:20:00,119.31,119.36,119.24,119.31,42569.0,117.3584,117.4075,117.2895,117.3584,42569.0
2020-06-19 10:25:00,119.32,119.34,119.03,119.08,70992.0,117.3682,117.3879,117.0829,117.1321,70992.0
2020-06-19 10:30:00,119.08,119.13,118.7,118.87,75169.0,117.1321,117.1813,116.7583,116.9256,75169.0
2020-06-19 10:35:00,118.87,119.16,118.81,119.09,62697.0,116.9256,117.2108,116.8665,117.142,62697.0
2020-06-19 10:40:00,119.1,119.2,118.87,119.05,93038.0,117.1518,117.2502,116.9256,117.1026,93038.0
2020-06-19 10:45:00,119.07,119.23,118.91,119.23,109781.0,117.1223,117.2797,116.9649,117.2797,109781.0
2020-06-19 10:50:00,119.24,119.24,119.0,119.05,96170.0,117.2895,117.2895,117.0534,117.1026,96170.0
2020-06-19 10:55:00,119.07,119.07,118.82,118.93,88359.0,117.1223,117.1223,116.8764,116.9846,88359.0
2020-06-19 11:00:00,118.94,119.0,118.76,118.89,48771.0,116.9944,117.0534,116.8174,116.9452,48771.0
2020-06-19 11:05:00,118.87,119.18,118.87,119.14,71287.0,116.9256,117.2305,116.9256,117.1911,71287.0
2020-06-19 11:10:00,119.13,119.32,119.04,119.24,52426.0,117.1813,117.3682,117.0928,117.2895,52426.0
2020-06-19 11:15:00,119.24,119.24,118.88,118.93,59234.0,117.2895,117.2895,116.9354,116.9846,59234.0
2020-06-19 11:20:00,118.93,119.09,118.74,119.05,71281.0,116.9846,117.142,116.7977,117.1026,71281.0
2020-06-19 11:25:00,119.06,119.09,118.93,118.94,33778.0,117.1125,117.142,116.9846,116.9944,33778.0
2020-06-19 11:30:00,118.95,119.03,118.87,118.95,45634.0,117.0043,117.0829,116.9256,117.0043,45634.0
2020-06-19 11:35:00,118.93,118.93,118.69,118.7,44433.0,116.9846,116.9846,116.7485,116.7583,44433.0
2020-06-19 11:40:00,118.72,118.85,118.64,118.69,43689.0,116.778,116.9059,116.6993,116.7485,43689.0
2020-06-19 11:45:00,118.67,118.93,118.66,118.82,37403.0,116.7288,116.9846,116.719,116.8764,37403.0
2020-06-19 11:50:00,118.82,118.97,118.77,118.82,49294.0,116.8764,117.0239,116.8272,116.8764,49294.0
2020-06-19 11:55:00,118.78,118.78,118.57,118.64,38023.0,116.837,116.837,116.6305,116.6993,38023.0
2020-06-19 12:00:00,118.65,118.67,118.41,118.41,73913.0,116.7092,116.7288,116.4731,116.4731,73913.0
2020-06-19 12:05:00,118.41,118.48,118.34,118.44,55842.0,116.4731,116.5419,116.4042,116.5026,55842.0
2020-06-19 12:10:00,118.44,118.53,118.04,118.07,96170.0,116.5026,116.5911,116.1091,116.1386,96170.0
2020-06-19 12:15:00,118.07,118.14,116.72,116.8,335126.0,116.1386,116.2075,114.8107,114.8894,335126.0
2020-06-19 12:20:00,116.8,117.03,116.33,116.46,325368.0,114.8894,115.1157,114.4271,114.555,325368.0
2020-06-19 12:25:00,116.44,116.72,116.19,116.56,262500.0,114.5353,114.8107,114.2894,114.6533,262500.0
2020-06-19 12:30:00,116.56,117.0,116.49,116.73,253117.0,114.6533,115.0861,114.5845,114.8206,253117.0
2020-06-19 12:35:00,116.75,116.86,116.36,116.36,213886.0,114.8402,114.9484,114.4566,114.4566,213886.0
2020-06-19 12:40:00,116.36,116.78,116.07,116.72,173763.0,114.4566,114.8697,114.1714,114.8107,173763.0
2020-06-19 12:45:00,116.72,117.1,116.55,117.09,157198.0,114.8107,115.1845,114.6435,115.1747,157198.0
2020-06-19 12:50:00,117.1,117.21,116.72,116.88,191924.0,115.1845,115.2927,114.8107,114.9681,191924.0
2020-06-19 12:55:00,116.89,117.29,116.86,117.25,87786.0,114.9779,115.3714,114.9484,115.3321,87786.0
2020-06-19 13:00:00,117.27,117.32,116.94,117.04,59931.0,115.3517,115.4009,115.0271,115.1255,59931.0
2020-06-19 13:05:00,117.02,117.1,116.77,116.79,55826.0,115.1058,115.1845,114.8599,114.8796,55826.0
2020-06-19 13:10:00,116.79,117.01,116.51,116.52,139607.0,114.8796,115.096,114.6042,114.614,139607.0
2020-06-19 13:15:00,116.55,116.62,116.4,116.45,56518.0,114.6435,114.7124,114.496,114.5451,56518.0
2020-06-19 13:20:00,116.45,116.47,115.97,115.97,119299.0,114.5451,114.5648,114.073,114.073,119299.0
2020-06-19 13:25:00,115.98,116.32,115.92,116.0,165965.0,114.0828,114.4173,114.0238,114.1025,165965.0
2020-06-19 13:30:00,115.99,116.01,115.64,115.65,125942.0,114.0927,114.1123,113.7484,113.7582,125942.0
2020-06-19 13:35:00,115.64,116.27,115.63,116.2,151945.0,113.7484,114.3681,113.7386,114.2992,151945.0
2020-06-19 13:40:00,116.2,116.3,115.98,116.14,153891.0,114.2992,114.3976,114.0828,114.2402,153891.0
2020-06-19 13:45:00,116.14,116.19,115.55,115.78,159255.0,114.2402,114.2894,113.6599,113.8861,159255.0
2020-06-19 13:50:00,115.79,115.97,115.39,115.39,159504.0,113.8959,114.073,113.5025,113.5025,159504.0
2020-06-19 13:55:00,115.42,115.61,115.25,115.29,146037.0,113.532,113.7189,113.3648,113.4041,146037.0
2020-06-19 14:00:00,115.3,115.63,115.3,115.49,210462.0,113.414,113.7386,113.414,113.6008,210462.0
2020-06-19 14:05:00,115.47,115.5,115.08,115.36,199126.0,113.5812,113.6107,113.1976,113.473,199126.0
2020-06-19 14:10:00,115.35,115.35,115.07,115.17,128183.0,113.4631,113.4631,113.1877,113.2861,128183.0
2020-06-19 14:15:00,115.21,115.42,115.0,115.13,241041.0,113.3254,113.532,113.1189,113.2467,241041.0
2020-06-19 14:20:00,115.15,115.44,115.14,115.38,151297.0,113.2664,113.5517,113.2566,113.4926,151297.0
2020-06-19 14:25:00,115.4,115.47,115.2,115.28,116983.0,113.5123,113.5812,113.3156,113.3943,116983.0
2020-06-19 14:30:00,115.26,115.54,115.06,115.39,162731.0,113.3746,113.65,113.1779,113.5025,162731.0
2020-06-19 14:35:00,115.39,115.78,115.38,115.68,144160.0,113.5025,113.8861,113.4926,113.7877,144160.0
2020-06-19 14:40:00,115.7,115.92,115.43,115.88,193509.0,113.8074,114.0238,113.5418,113.9845,193509.0
2020-06-19 14:45:00,115.88,116.07,115.6,115.62,158646.0,113.9845,114.1714,113.7091,113.7287,158646.0
2020-06-19 14:50:00,115.65,115.87,115.55,115.81,90048.0,113.7582,113.9746,113.6599,113.9156,90048.0
2020-06-19 14:55:00,115.79,115.95,115.72,115.87,86267.0,113.8959,114.0533,113.8271,113.9746,86267.0
2020-06-19 15:00:00,115.86,115.9,115.71,115.75,103055.0,113.9648,114.0041,113.8173,113.8566,103055.0
2020-06-19 15:05:00,115.75,115.87,115.61,115.75,88658.0,113.8566,113.9746,113.7189,113.8566,88658.0
2020-06-19 15:10:00,115.76,116.03,115.64,115.94,171568.0,113.8664,114.132,113.7484,114.0435,171568.0
2020-06-19 15:15:00,115.95,116.27,115.95,116.2,171530.0,114.0533,114.3681,114.0533,114.2992,171530.0
2020-06-19 15:20:00,116.21,116.34,116.04,116.27,144511.0,114.3091,114.4369,114.1419,114.3681,144511.0
2020-06-19 15:25:00,116.26,116.34,116.03,116.03,172969.0,114.3583,114.4369,114.132,114.132,172969.0
2020-06-19 15:30:00,116.03,116.23,115.97,116.2,143589.0,114.132,114.3287,114.073,114.2992,143589.0
2020-06-19 15:35:00,116.21,116.22,115.93,116.05,177265.0,114.3091,114.3189,114.0337,114.1517,177265.0
2020-06-19 15:40:00,116.04,116.14,115.92,116.13,167627.0,114.1419,114.2402,114.0238,114.2304,167627.0
2020-06-19 15:45:00,116.12,116.12,115.28,115.4,362757.0,114.2205,114.2205,113.3943,113.5123,362757.0
2020-06-19 15:50:00,115.4,115.77,114.98,115.44,597286.0,113.5123,113.8763,113.0992,113.5517,597286.0
2020-06-19 15:55:00,115.4,115.41,114.35,114.68,1778222.0,113.5123,113.5222,112.4795,112.8041,1778222.0
2020-06-22 09:30:00,114.19,114.29,113.11,113.48,955245.0,112.3221,112.4205,111.2598,111.6237,955245.0
2020-06-22 09:35:00,113.42,114.23,113.39,113.94,258741.0,111.5647,112.3615,111.5352,112.0762,258741.0
2020-06-22 09:40:00,113.91,114.09,113.6,113.85,219672.0,112.0467,112.2238,111.7418,111.9877,219672.0
2020-06-22 09:45:00,113.84,115.13,113.83,115.07,306620.0,111.9778,113.2467,111.968,113.1877,306620.0
2020-06-22 09:50:00,115.1,115.19,114.83,114.95,252200.0,113.2172,113.3058,112.9516,113.0697,252200.0
2020-06-22 09:55:00,114.95,115.26,114.68,114.69,267687.0,113.0697,113.3746,112.8041,112.8139,267687.0
2020-06-22 10:00:00,114.72,115.16,114.43,114.98,264267.0,112.8434,113.2762,112.5582,113.0992,264267.0
2020-06-22 10:05:00,115.0,115.15,114.79,114.82,163637.0,113.1189,113.2664,112.9123,112.9418,163637.0
2020-06-22 10:10:00,114.78,115.0,114.61,114.71,98029.0,112.9025,113.1189,112.7352,112.8336,98029.0
2020-06-22 10:15:00,114.71,114.77,114.27,114.39,106697.0,112.8336,112.8926,112.4008,112.5188,106697.0
2020-06-22 10:20:00,114.38,114.69,114.27,114.56,137032.0,112.509,112.8139,112.4008,112.6861,137032.0
2020-06-22 10:25:00,114.57,114.67,114.3,114.31,112323.0,112.6959,112.7943,112.4303,112.4402,112323.0
2020-06-22 10:30:00,114.34,114.37,114.01,114.1,159246.0,112.4697,112.4992,112.1451,112.2336,159246.0
2020-06-22 10:35:00,114.1,114.49,113.98,114.41,156440.0,112.2336,112.6172,112.1155,112.5385,156440.0
2020-06-22 10:40:00,114.41,114.6,113.93,114.05,176137.0,112.5385,112.7254,112.0664,112.1844,176137.0
2020-06-22 10:45:00,114.07,114.16,113.65,113.68,136437.0,112.2041,112.2926,111.7909,111.8205,136437.0
2020-06-22 10:50:00,113.68,113.92,113.61,113.67,141746.0,111.8205,112.0565,111.7516,111.8106,141746.0
2020-06-22 10:55:00,113.67,113.83,113.49,113.76,245198.0,111.8106,111.968,111.6336,111.8991,245198.0
2020-06-22 11:00:00,113.76,114.01,113.62,113.9,146231.0,111.8991,112.1451,111.7614,112.0369,146231.0
2020-06-22 11:05:00,113.9,114.05,113.72,113.72,73627.0,112.0369,112.1844,111.8598,111.8598,73627.0
2020-06-22 11:10:00,113.73,114.06,113.7,113.99,93426.0,111.8696,112.1942,111.8401,112.1254,93426.0
2020-06-22 11:15:00,114.0,114.29,113.98,114.13,79543.0,112.1352,112.4205,112.1155,112.2631,79543.0
2020-06-22 11:20:00,114.14,114.62,114.12,114.61,85292.0,112.2729,112.7451,112.2533,112.7352,85292.0
2020-06-22 11:25:00,114.61,114.7,114.42,114.51,109730.0,112.7352,112.8238,112.5484,112.6369,109730.0
2020-06-22 11:30:00,114.51,114.56,114.26,114.5,117163.0,112.6369,112.6861,112.391,112.627,117163.0
2020-06-22 11:35:00,114.51,114.58,114.34,114.55,63534.0,112.6369,112.7057,112.4697,112.6762,63534.0
2020-06-22 11:40:00,114.56,114.93,114.52,114.78,164025.0,112.6861,113.05,112.6467,112.9025,164025.0
2020-06-22 11:45:00,114.78,114.82,114.64,114.78,52169.0,112.9025,112.9418,112.7648,112.9025,52169.0
2020-06-22 11:50:00,114.78,115.0,114.69,114.69,71885.0,112.9025,113.1189,112.8139,112.8139,71885.0
2020-06-22 11:55:00,114.69,114.9,114.68,114.77,53265.0,112.8139,113.0205,112.8041,112.8926,53265.0
2020-06-22 12:00:00,114.76,115.22,114.76,115.22,79903.0,112.8828,113.3353,112.8828,113.3353,79903.0
2020-06-22 12:05:00,115.22,115.42,115.11,115.36,66769.0,113.3353,113.532,113.2271,113.473,66769.0
2020-06-22 12:10:00,115.38,115.45,115.21,115.43,72321.0,113.4926,113.5615,113.3254,113.5418,72321.0
2020-06-22 12:15:00,115.42,115.54,115.26,115.3,68664.0,113.532,113.65,113.3746,113.414,68664.0
2020-06-22 12:20:00,115.3,115.34,115.06,115.09,55233.0,113.414,113.4533,113.1779,113.2074,55233.0
2020-06-22 12:25:00,115.09,115.25,115.04,115.15,64827.0,113.2074,113.3648,113.1582,113.2664,64827.0
2020-06-22 12:30:00,115.16,115.17,114.98,115.06,53535.0,113.2762,113.2861,113.0992,113.1779,53535.0
2020-06-22 12:35:00,115.04,115.2,115.04,115.07,38852.0,113.1582,113.3156,113.1582,113.1877,38852.0
2020-06-22 12:40:00,115.05,115.26,114.93,115.25,60789.0,113.168,113.3746,113.05,113.3648,60789.0
2020-06-22 12:45:00,115.26,115.54,115.19,115.49,88869.0,113.3746,113.65,113.3058,113.6008,88869.0
2020-06-22 12:50:00,115.5,115.63,115.39,115.46,72348.0,113.6107,113.7386,113.5025,113.5713,72348.0
2020-06-22 12:55:00,115.47,115.63,115.39,115.45,53755.0,113.5812,113.7386,113.5025,113.5615,53755.0
2020-06-22 13:00:00,115.45,115.72,115.45,115.66,77519.0,113.5615,113.8271,113.5615,113.7681,77519.0
2020-06-22 13:05:00,115.67,115.8,115.5,115.78,118682.0,113.7779,113.9058,113.6107,113.8861,118682.0
2020-06-22 13:10:00,115.78,115.81,115.47,115.51,97457.0,113.8861,113.9156,113.5812,113.6205,97457.0
2020-06-22 13:15:00,115.53,115.73,115.51,115.63,87281.0,113.6402,113.8369,113.6205,113.7386,87281.0
2020-06-22 13:20:00,115.63,116.07,115.6,116.0,150448.0,113.7386,114.1714,113.7091,114.1025,150448.0
2020-06-22 13:25:00,116.01,116.03,115.79,115.87,105384.0,114.1123,114.132,113.8959,113.9746,105384.0
2020-06-22 13:30:00,115.89,115.94,115.46,115.46,65335.0,113.9943,114.0435,113.5713,113.5713,65335.0
2020-06-22 13:35:00,115.46,115.56,115.25,115.36,68894.0,113.5713,113.6697,113.3648,113.473,68894.0
2020-06-22 13:40:00,115.37,115.49,115.23,115.46,59793.0,113.4828,113.6008,113.3451,113.5713,59793.0
2020-06-22 13:45:00,115.5,115.75,115.33,115.71,105334.0,113.6107,113.8566,113.4435,113.8173,105334.0
2020-06-22 13:50:00,115.7,115.7,115.53,115.55,77747.0,113.8074,113.8074,113.6402,113.6599,77747.0
2020-06-22 13:55:00,115.57,115.6,115.36,115.38,35624.0,113.6795,113.7091,113.473,113.4926,35624.0
2020-06-22 14:00:00,115.38,115.4,115.07,115.22,78106.0,113.4926,113.5123,113.1877,113.3353,78106.0
2020-06-22 14:05:00,115.21,115.42,115.18,115.4,68358.0,113.3254,113.532,113.2959,113.5123,68358.0
2020-06-22 14:10:00,115.41,115.43,115.12,115.14,63223.0,113.5222,113.5418,113.2369,113.2566,63223.0
2020-06-22 14:15:00,115.14,115.32,115.13,115.22,55297.0,113.2566,113.4336,113.2467,113.3353,55297.0
2020-06-22 14:20:00,115.23,115.45,115.18,115.42,43906.0,113.3451,113.5615,113.2959,113.532,43906.0
2020-06-22 14:25:00,115.41,115.5,115.38,115.44,51563.0,113.5222,113.6107,113.4926,113.5517,51563.0
2020-06-22 14:30:00,115.45,115.57,115.4,115.57,51706.0,113.5615,113.6795,113.5123,113.6795,51706.0
2020-06-22 14:35:00,115.58,115.68,115.49,115.64,45145.0,113.6894,113.7877,113.6008,113.7484,45145.0
2020-06-22 14:40:00,115.64,115.65,115.54,115.61,41889.0,113.7484,113.7582,113.65,113.7189,41889.0
2020-06-22 14:45:00,115.64,115.75,115.54,115.73,64493.0,113.7484,113.8566,113.65,113.8369,64493.0
2020-06-22 14:50:00,115.73,115.74,115.46,115.64,68459.0,113.8369,113.8468,113.5713,113.7484,68459.0
2020-06-22 14:55:00,115.66,115.83,115.63,115.78,51515.0,113.7681,113.9353,113.7386,113.8861,51515.0
2020-06-22 15:00:00,115.79,116.02,115.71,115.97,97093.0,113.8959,114.1222,113.8173,114.073,97093.0
2020-06-22 15:05:00,115.97,116.13,115.89,116.11,102090.0,114.073,114.2304,113.9943,114.2107,102090.0
2020-06-22 15:10:00,116.11,116.2,115.84,115.84,118511.0,114.2107,114.2992,113.9451,113.9451,118511.0
2020-06-22 15:15:00,115.86,115.91,115.72,115.83,115905.0,113.9648,114.014,113.8271,113.9353,115905.0
2020-06-22 15:20:00,115.81,115.91,115.55,115.58,129351.0,113.9156,114.014,113.6599,113.6894,129351.0
2020-06-22 15:25:00,115.58,115.81,115.57,115.77,99613.0,113.6894,113.9156,113.6795,113.8763,99613.0
2020-06-22 15:30:00,115.78,115.87,115.67,115.85,69147.0,113.8861,113.9746,113.7779,113.955,69147.0
2020-06-22 15:35:00,115.85,115.87,115.61,115.78,86212.0,113.955,113.9746,113.7189,113.8861,86212.0
2020-06-22 15:40:00,115.77,115.86,115.7,115.8,80747.0,113.8763,113.9648,113.8074,113.9058,80747.0
2020-06-22 15:45:00,115.81,115.88,115.63,115.72,118018.0,113.9156,113.9845,113.7386,113.8271,118018.0
2020-06-22 15:50:00,115.71,115.97,115.5,115.96,188845.0,113.8173,114.073,113.6107,114.0632,188845.0
2020-06-22 15:55:00,115.96,116.08,115.79,115.91,312126.0,114.0632,114.1812,113.8959,114.014,312126.0
2020-06-23 09:30:00,116.96,117.3,116.41,117.0,416814.0,115.0468,115.3812,114.5058,115.0861,416814.0
2020-06-23 09:35:00,117.0,117.03,116.57,116.63,103748.0,115.0861,115.1157,114.6632,114.7222,103748.0
2020-06-23 09:40:00,116.64,117.08,116.64,117.04,155767.0,114.732,115.1648,114.732,115.1255,155767.0
2020-06-23 09:45:00,117.02,117.05,116.45,116.48,88190.0,115.1058,115.1353,114.5451,114.5747,88190.0
2020-06-23 09:50:00,116.51,116.54,116.17,116.46,138599.0,114.6042,114.6337,114.2697,114.555,138599.0
2020-06-23 09:55:00,116.46,116.71,116.45,116.63,119349.0,114.555,114.8009,114.5451,114.7222,119349.0
2020-06-23 10:00:00,116.59,116.67,116.29,116.42,81789.0,114.6829,114.7615,114.3878,114.5156,81789.0
2020-06-23 10:05:00,116.43,116.54,116.16,116.31,79211.0,114.5255,114.6337,114.2599,114.4074,79211.0
2020-06-23 10:10:00,116.31,116.33,116.07,116.23,85089.0,114.4074,114.4271,114.1714,114.3287,85089.0
2020-06-23 10:15:00,116.23,116.45,116.17,116.42,57701.0,114.3287,114.5451,114.2697,114.5156,57701.0
2020-06-23 10:20:00,116.4,116.85,116.4,116.81,162114.0,114.496,114.9386,114.496,114.8993,162114.0
2020-06-23 10:25:00,116.8,117.03,116.63,116.86,232912.0,114.8894,115.1157,114.7222,114.9484,232912.0
2020-06-23 10:30:00,116.85,116.99,116.63,116.7,97593.0,114.9386,115.0763,114.7222,114.7911,97593.0
2020-06-23 10:35:00,116.69,116.73,116.46,116.51,80987.0,114.7812,114.8206,114.555,114.6042,80987.0
2020-06-23 10:40:00,116.51,116.7,116.37,116.4,77951.0,114.6042,114.7911,114.4665,114.496,77951.0
2020-06-23 10:45:00,116.42,116.48,116.04,116.11,79132.0,114.5156,114.5747,114.1419,114.2107,79132.0
2020-06-23 10:50:00,116.1,116.33,116.06,116.23,64635.0,114.2009,114.4271,114.1615,114.3287,64635.0
2020-06-23 10:55:00,116.22,116.28,116.15,116.21,62421.0,114.3189,114.3779,114.2501,114.3091,62421.0
2020-06-23 11:00:00,116.19,116.47,116.09,116.31,104232.0,114.2894,114.5648,114.191,114.4074,104232.0
2020-06-23 11:05:00,116.32,116.43,116.25,116.37,72142.0,114.4173,114.5255,114.3484,114.4665,72142.0
2020-06-23 11:10:00,116.36,116.4,116.05,116.05,49323.0,114.4566,114.496,114.1517,114.1517,49323.0
2020-06-23 11:15:00,116.05,116.35,115.97,116.33,120933.0,114.1517,114.4468,114.073,114.4271,120933.0
2020-06-23 11:20:00,116.32,116.62,116.29,116.61,69766.0,114.4173,114.7124,114.3878,114.7025,69766.0
2020-06-23 11:25:00,116.63,116.85,116.56,116.62,105002.0,114.7222,114.9386,114.6533,114.7124,105002.0
2020-06-23 11:30:00,116.61,116.69,116.52,116.62,41873.0,114.7025,114.7812,114.614,114.7124,41873.0
2020-06-23 11:35:00,116.62,116.7,116.58,116.63,40122.0,114.7124,114.7911,114.673,114.7222,40122.0
2020-06-23 11:40:00,116.63,116.66,116.56,116.64,54691.0,114.7222,114.7517,114.6533,114.732,54691.0
2020-06-23 11:45:00,116.65,116.77,116.62,116.64,70731.0,114.7419,114.8599,114.7124,114.732,70731.0
2020-06-23 11:50:00,116.64,116.65,116.18,116.22,73563.0,114.732,114.7419,114.2796,114.3189,73563.0
2020-06-23 11:55:00,116.23,116.51,116.23,116.4,56804.0,114.3287,114.6042,114.3287,114.496,56804.0
2020-06-23 12:00:00,116.4,116.57,116.4,116.56,32310.0,114.496,114.6632,114.496,114.6533,32310.0
2020-06-23 12:05:00,116.55,116.67,116.41,116.44,53249.0,114.6435,114.7615,114.5058,114.5353,53249.0
2020-06-23 12:10:00,116.44,116.57,116.38,116.39,61360.0,114.5353,114.6632,114.4763,114.4861,61360.0
2020-06-23 12:15:00,116.36,116.54,116.3,116.43,34075.0,114.4566,114.6337,114.3976,114.5255,34075.0
2020-06-23 12:20:00,116.43,116.67,116.37,116.64,46429.0,114.5255,114.7615,114.4665,114.732,46429.0
2020-06-23 12:25:00,116.63,116.77,116.51,116.75,75983.0,114.7222,114.8599,114.6042,114.8402,75983.0
2020-06-23 12:30:00,116.74,116.76,116.66,116.74,57502.0,114.8304,114.8501,114.7517,114.8304,57502.0
2020-06-23 12:35:00,116.7,116.81,116.58,116.71,65802.0,114.7911,114.8993,114.673,114.8009,65802.0
2020-06-23 12:40:00,116.7,116.82,116.67,116.74,91864.0,114.7911,114.9091,114.7615,114.8304,91864.0
2020-06-23 12:45:00,116.72,116.81,116.67,116.76,57077.0,114.8107,114.8993,114.7615,114.8501,57077.0
2020-06-23 12:50:00,116.72,116.75,116.63,116.66,28013.0,114.8107,114.8402,114.7222,114.7517,28013.0
2020-06-23 12:55:00,116.66,116.9,116.6,116.78,49110.0,114.7517,114.9878,114.6927,114.8697,49110.0
2020-06-23 13:00:00,116.77,116.99,116.77,116.97,48094.0,114.8599,115.0763,114.8599,115.0566,48094.0
2020-06-23 13:05:00,116.97,116.98,116.9,116.96,51711.0,115.0566,115.0665,114.9878,115.0468,51711.0
2020-06-23 13:10:00,116.96,117.03,116.81,117.03,87743.0,115.0468,115.1157,114.8993,115.1157,87743.0
2020-06-23 13:15:00,117.03,117.11,116.93,117.04,127895.0,115.1157,115.1944,115.0173,115.1255,127895.0
2020-06-23 13:20:00,117.05,117.24,117.02,117.1,103317.0,115.1353,115.3222,115.1058,115.1845,103317.0
2020-06-23 13:25:00,117.1,117.13,116.9,116.99,66294.0,115.1845,115.214,114.9878,115.0763,66294.0
2020-06-23 13:30:00,117.0,117.17,116.98,117.12,49524.0,115.0861,115.2534,115.0665,115.2042,49524.0
2020-06-23 13:35:00,117.11,117.19,117.06,117.19,55561.0,115.1944,115.273,115.1452,115.273,55561.0
2020-06-23 13:40:00,117.2,117.34,117.19,117.28,54580.0,115.2829,115.4206,115.273,115.3616,54580.0
2020-06-23 13:45:00,117.25,117.39,117.19,117.37,68843.0,115.3321,115.4698,115.273,115.4501,68843.0
2020-06-23 13:50:00,117.36,117.45,117.11,117.25,83756.0,115.4403,115.5288,115.1944,115.3321,83756.0
2020-06-23 13:55:00,117.25,117.32,117.13,117.25,50542.0,115.3321,115.4009,115.214,115.3321,50542.0
2020-06-23 14:00:00,117.24,117.26,116.97,117.05,150751.0,115.3222,115.3419,115.0566,115.1353,150751.0
2020-06-23 14:05:00,117.04,117.07,116.94,116.94,213724.0,115.1255,115.155,115.0271,115.0271,213724.0
2020-06-23 14:10:00,116.93,116.95,116.74,116.82,72831.0,115.0173,115.037,114.8304,114.9091,72831.0
2020-06-23 14:15:00,116.82,116.85,116.66,116.79,126437.0,114.9091,114.9386,114.7517,114.8796,126437.0
2020-06-23 14:20:00,116.8,116.92,116.74,116.78,134169.0,114.8894,115.0075,114.8304,114.8697,134169.0
2020-06-23 14:25:00,116.79,116.9,116.77,116.9,71419.0,114.8796,114.9878,114.8599,114.9878,71419.0
2020-06-23 14:30:00,116.9,117.0,116.88,116.96,83102.0,114.9878,115.0861,114.9681,115.0468,83102.0
2020-06-23 14:35:00,116.96,116.99,116.88,116.9,70553.0,115.0468,115.0763,114.9681,114.9878,70553.0
2020-06-23 14:40:00,116.89,116.99,116.81,116.94,82308.0,114.9779,115.0763,114.8993,115.0271,82308.0
2020-06-23 14:45:00,116.93,116.93,116.57,116.59,78013.0,115.0173,115.0173,114.6632,114.6829,78013.0
2020-06-23 14:50:00,116.59,116.75,116.57,116.66,71782.0,114.6829,114.8402,114.6632,114.7517,71782.0
2020-06-23 14:55:00,116.66,116.7,116.51,116.59,99860.0,114.7517,114.7911,114.6042,114.6829,99860.0
2020-06-23 15:00:00,116.58,116.58,116.41,116.5,62114.0,114.673,114.673,114.5058,114.5943,62114.0
2020-06-23 15:05:00,116.5,116.74,116.4,116.72,165081.0,114.5943,114.8304,114.496,114.8107,165081.0
2020-06-23 15:10:00,116.72,116.86,116.54,116.83,92096.0,114.8107,114.9484,114.6337,114.9189,92096.0
2020-06-23 15:15:00,116.82,116.96,116.77,116.93,68927.0,114.9091,115.0468,114.8599,115.0173,68927.0
2020-06-23 15:20:00,116.92,116.97,116.65,116.7,127657.0,115.0075,115.0566,114.7419,114.7911,127657.0
2020-06-23 15:25:00,116.7,116.75,116.55,116.58,86906.0,114.7911,114.8402,114.6435,114.673,86906.0
2020-06-23 15:30:00,116.56,116.57,116.36,116.56,111745.0,114.6533,114.6632,114.4566,114.6533,111745.0
2020-06-23 15:35:00,116.55,116.7,116.54,116.61,98708.0,114.6435,114.7911,114.6337,114.7025,98708.0
2020-06-23 15:40:00,116.62,116.63,116.38,116.6,119059.0,114.7124,114.7222,114.4763,114.6927,119059.0
2020-06-23 15:45:00,116.61,116.61,116.48,116.55,149786.0,114.7025,114.7025,114.5747,114.6435,149786.0
2020-06-23 15:50:00,116.54,116.69,116.31,116.68,278969.0,114.6337,114.7812,114.4074,114.7714,278969.0
2020-06-23 15:55:00,116.64,116.66,116.51,116.57,302844.0,114.732,114.7517,114.6042,114.6632,302844.0
2020-06-24 09:30:00,115.85,116.0,115.09,115.2,432689.0,113.955,114.1025,113.2074,113.3156,432689.0
2020-06-24 09:35:00,115.25,115.68,115.21,115.49,148123.0,113.3648,113.7877,113.3254,113.6008,148123.0
2020-06-24 09:40:00,115.5,115.5,115.05,115.27,160897.0,113.6107,113.6107,113.168,113.3844,160897.0
2020-06-24 09:45:00,115.27,115.32,114.91,115.04,192354.0,113.3844,113.4336,113.0303,113.1582,192354.0
2020-06-24 09:50:00,115.07,115.13,114.15,114.23,268260.0,113.1877,113.2467,112.2828,112.3615,268260.0
2020-06-24 09:55:00,114.24,114.6,114.15,114.22,196271.0,112.3713,112.7254,112.2828,112.3516,196271.0
2020-06-24 10:00:00,114.2,114.41,113.88,114.02,273418.0,112.332,112.5385,112.0172,112.1549,273418.0
2020-06-24 10:05:00,114.08,114.46,114.06,114.16,118758.0,112.2139,112.5877,112.1942,112.2926,118758.0
2020-06-24 10:10:00,114.14,114.6,113.96,114.6,160428.0,112.2729,112.7254,112.0959,112.7254,160428.0
2020-06-24 10:15:00,114.61,114.64,114.08,114.28,90884.0,112.7352,112.7648,112.2139,112.4106,90884.0
2020-06-24 10:20:00,114.28,114.67,114.22,114.66,120459.0,112.4106,112.7943,112.3516,112.7844,120459.0
2020-06-24 10:25:00,114.65,114.77,114.45,114.58,190524.0,112.7746,112.8926,112.5779,112.7057,190524.0
2020-06-24 10:30:00,114.58,114.69,113.96,114.03,380932.0,112.7057,112.8139,112.0959,112.1647,380932.0
2020-06-24 10:35:00,114.05,114.51,113.6,113.76,333694.0,112.1844,112.6369,111.7418,111.8991,333694.0
2020-06-24 10:40:00,113.76,113.82,113.33,113.63,358544.0,111.8991,111.9582,111.4762,111.7713,358544.0
2020-06-24 10:45:00,113.63,113.63,112.87,112.91,439144.0,111.7713,111.7713,111.0237,111.0631,439144.0
2020-06-24 10:50:00,112.97,113.06,112.54,112.64,309632.0,111.1221,111.2106,110.6991,110.7975,309632.0
2020-06-24 10:55:00,112.66,113.23,112.64,113.03,292594.0,110.8171,111.3778,110.7975,111.1811,292594.0
2020-06-24 11:00:00,113.02,113.13,112.81,112.89,139424.0,111.1713,111.2795,110.9647,111.0434,139424.0
2020-06-24 11:05:00,112.91,113.15,112.54,112.58,304849.0,111.0631,111.2991,110.6991,110.7385,304849.0
2020-06-24 11:10:00,112.58,112.63,112.28,112.3,255932.0,110.7385,110.7876,110.4434,110.463,255932.0
2020-06-24 11:15:00,112.31,112.54,112.08,112.24,255118.0,110.4729,110.6991,110.2466,110.404,255118.0
2020-06-24 11:20:00,112.25,112.44,112.09,112.28,174449.0,110.4138,110.6007,110.2565,110.4434,174449.0
2020-06-24 11:25:00,112.28,112.61,112.26,112.51,137220.0,110.4434,110.768,110.4237,110.6696,137220.0
2020-06-24 11:30:00,112.53,112.59,112.02,112.13,145338.0,110.6893,110.7483,110.1876,110.2958,145338.0
2020-06-24 11:35:00,112.15,112.29,111.8,111.82,267700.0,110.3155,110.4532,109.9712,109.9909,267700.0
2020-06-24 11:40:00,111.84,111.99,111.41,111.52,296832.0,110.0106,110.1581,109.5876,109.6958,296832.0
2020-06-24 11:45:00,111.53,111.86,111.0,111.01,419602.0,109.7056,110.0302,109.1843,109.1941,419602.0
2020-06-24 11:50:00,111.01,111.33,110.91,111.1,326138.0,109.1941,109.5089,109.0958,109.2827,326138.0
2020-06-24 11:55:00,111.09,111.6,111.02,111.58,207236.0,109.2728,109.7745,109.204,109.7548,207236.0
2020-06-24 12:00:00,111.57,111.9,111.41,111.87,230161.0,109.745,110.0696,109.5876,110.0401,230161.0
2020-06-24 12:05:00,111.87,111.9,111.33,111.34,215709.0,110.0401,110.0696,109.5089,109.5187,215709.0
2020-06-24 12:10:00,111.35,111.65,111.26,111.59,164666.0,109.5286,109.8237,109.44,109.7646,164666.0
2020-06-24 12:15:00,111.58,111.94,111.54,111.93,139244.0,109.7548,110.1089,109.7155,110.0991,139244.0
2020-06-24 12:20:00,111.93,112.05,111.8,111.92,121238.0,110.0991,110.2171,109.9712,110.0892,121238.0
2020-06-24 12:25:00,111.92,111.97,111.67,111.7,120013.0,110.0892,110.1384,109.8433,109.8728,120013.0
2020-06-24 12:30:00,111.72,111.78,111.51,111.51,106729.0,109.8925,109.9515,109.686,109.686,106729.0
2020-06-24 12:35:00,111.52,111.74,111.36,111.72,288964.0,109.6958,109.9122,109.5384,109.8925,288964.0
2020-06-24 12:40:00,111.72,112.13,111.62,112.12,215099.0,109.8925,110.2958,109.7942,110.286,215099.0
2020-06-24 12:45:00,112.11,112.29,111.97,111.97,121774.0,110.2761,110.4532,110.1384,110.1384,121774.0
2020-06-24 12:50:00,111.98,112.07,111.77,111.78,110941.0,110.1483,110.2368,109.9417,109.9515,110941.0
2020-06-24 12:55:00,111.78,112.01,111.76,111.95,150346.0,109.9515,110.1778,109.9319,110.1188,150346.0
2020-06-24 13:00:00,111.93,112.19,111.81,112.14,99174.0,110.0991,110.3548,109.981,110.3056,99174.0
2020-06-24 13:05:00,112.14,112.19,111.95,112.02,78549.0,110.3056,110.3548,110.1188,110.1876,78549.0
2020-06-24 13:10:00,112.02,112.04,111.77,111.83,81277.0,110.1876,110.2073,109.9417,110.0007,81277.0
2020-06-24 13:15:00,111.86,111.92,111.7,111.75,145091.0,110.0302,110.0892,109.8728,109.922,145091.0
2020-06-24 13:20:00,111.72,111.73,111.4,111.4,111412.0,109.8925,109.9024,109.5778,109.5778,111412.0
2020-06-24 13:25:00,111.42,111.47,111.11,111.12,174418.0,109.5974,109.6466,109.2925,109.3023,174418.0
2020-06-24 13:30:00,111.11,111.12,110.9,110.9,318875.0,109.2925,109.3023,109.0859,109.0859,318875.0
2020-06-24 13:35:00,110.9,110.95,110.75,110.79,160928.0,109.0859,109.1351,108.9384,108.9777,160928.0
2020-06-24 13:40:00,110.81,110.93,110.52,110.6,238047.0,108.9974,109.1154,108.7121,108.7908,238047.0
2020-06-24 13:45:00,110.6,110.75,110.45,110.71,249930.0,108.7908,108.9384,108.6433,108.899,249930.0
2020-06-24 13:50:00,110.72,110.72,110.47,110.57,238393.0,108.9089,108.9089,108.663,108.7613,238393.0
2020-06-24 13:55:00,110.59,110.74,110.41,110.45,229509.0,108.781,108.9285,108.6039,108.6433,229509.0
2020-06-24 14:00:00,110.45,110.55,110.03,110.26,472577.0,108.6433,108.7417,108.2302,108.4564,472577.0
2020-06-24 14:05:00,110.26,110.61,110.21,110.56,330021.0,108.4564,108.8007,108.4072,108.7515,330021.0
2020-06-24 14:10:00,110.56,110.69,110.41,110.63,199485.0,108.7515,108.8794,108.6039,108.8203,199485.0
2020-06-24 14:15:00,110.64,110.98,110.6,110.88,260854.0,108.8302,109.1646,108.7908,109.0663,260854.0
2020-06-24 14:20:00,110.89,110.99,110.74,110.91,244509.0,109.0761,109.1745,108.9285,109.0958,244509.0
2020-06-24 14:25:00,110.92,111.16,110.75,111.06,303153.0,109.1056,109.3417,108.9384,109.2433,303153.0
2020-06-24 14:30:00,111.03,112.05,111.0,111.94,570461.0,109.2138,110.2171,109.1843,110.1089,570461.0
2020-06-24 14:35:00,111.97,112.08,111.71,111.82,292071.0,110.1384,110.2466,109.8827,109.9909,292071.0
2020-06-24 14:40:00,111.82,111.83,111.33,111.38,221919.0,109.9909,110.0007,109.5089,109.5581,221919.0
2020-06-24 14:45:00,111.38,111.45,111.23,111.33,428880.0,109.5581,109.6269,109.4105,109.5089,428880.0
2020-06-24 14:50:00,111.33,111.37,110.89,111.03,262464.0,109.5089,109.5482,109.0761,109.2138,262464.0
2020-06-24 14:55:00,111.03,111.14,110.92,110.95,203309.0,109.2138,109.322,109.1056,109.1351,203309.0
2020-06-24 15:00:00,110.95,111.3,110.95,111.29,311980.0,109.1351,109.4794,109.1351,109.4696,311980.0
2020-06-24 15:05:00,111.31,111.35,111.12,111.33,130478.0,109.4892,109.5286,109.3023,109.5089,130478.0
2020-06-24 15:10:00,111.35,111.81,111.35,111.78,184505.0,109.5286,109.981,109.5286,109.9515,184505.0
2020-06-24 15:15:00,111.77,112.15,111.68,112.1,202631.0,109.9417,110.3155,109.8532,110.2663,202631.0
2020-06-24 15:20:00,112.1,112.23,111.8,111.88,153257.0,110.2663,110.3942,109.9712,110.0499,153257.0
2020-06-24 15:25:00,111.86,111.96,111.58,111.66,147636.0,110.0302,110.1286,109.7548,109.8335,147636.0
2020-06-24 15:30:00,111.67,111.94,111.64,111.89,135270.0,109.8433,110.1089,109.8138,110.0597,135270.0
2020-06-24 15:35:00,111.88,111.99,111.67,111.82,166651.0,110.0499,110.1581,109.8433,109.9909,166651.0
2020-06-24 15:40:00,111.82,112.38,111.77,112.34,240155.0,109.9909,110.5417,109.9417,110.5024,240155.0
2020-06-24 15:45:00,112.35,112.49,112.03,112.15,209932.0,110.5122,110.6499,110.1974,110.3155,209932.0
2020-06-24 15:50:00,112.14,112.14,111.63,111.92,336236.0,110.3056,110.3056,109.804,110.0892,336236.0
2020-06-24 15:55:00,111.95,112.1,111.87,112.04,461576.0,110.1188,110.2663,110.0401,110.2073,461576.0
2020-06-25 09:30:00,108.99,109.57,108.5,109.06,1129348.0,107.2072,107.7777,106.7252,107.276,1129348.0
2020-06-25 09:35:00,109.05,109.97,108.9,109.88,394310.0,107.2662,108.1711,107.1186,108.0826,394310.0
2020-06-25 09:40:00,109.85,109.86,109.09,109.53,349957.0,108.0531,108.0629,107.3055,107.7383,349957.0
2020-06-25 09:45:00,109.53,109.94,109.25,109.33,228452.0,107.7383,108.1416,107.4629,107.5416,228452.0
2020-06-25 09:50:00,109.34,110.18,109.33,109.89,328767.0,107.5514,108.3777,107.5416,108.0925,328767.0
2020-06-25 09:55:00,109.87,110.07,109.6,109.95,242653.0,108.0728,108.2695,107.8072,108.1515,242653.0
2020-06-25 10:00:00,109.96,110.67,109.93,110.49,289246.0,108.1613,108.8597,108.1318,108.6826,289246.0
2020-06-25 10:05:00,110.48,110.5,109.96,110.2,178875.0,108.6728,108.6925,108.1613,108.3974,178875.0
2020-06-25 10:10:00,110.22,110.94,110.17,110.87,319119.0,108.4171,109.1253,108.3679,109.0564,319119.0
2020-06-25 10:15:00,110.85,110.91,110.54,110.56,293576.0,109.0367,109.0958,108.7318,108.7515,293576.0
2020-06-25 10:20:00,110.56,111.39,110.56,111.27,265923.0,108.7515,109.5679,108.7515,109.4499,265923.0
2020-06-25 10:25:00,111.28,111.49,110.96,111.01,229225.0,109.4597,109.6663,109.145,109.1941,229225.0
2020-06-25 10:30:00,111.01,111.35,110.59,110.62,252572.0,109.1941,109.5286,108.781,108.8105,252572.0
2020-06-25 10:35:00,110.61,110.66,109.95,110.13,221240.0,108.8007,108.8499,108.1515,108.3285,221240.0
2020-06-25 10:40:00,110.15,110.31,109.72,110.0,221400.0,108.3482,108.5056,107.9252,108.2007,221400.0
2020-06-25 10:45:00,109.99,110.22,109.48,109.57,244954.0,108.1908,108.4171,107.6892,107.7777,244954.0
2020-06-25 10:50:00,109.56,109.89,109.46,109.79,211944.0,107.7679,108.0925,107.6695,107.9941,211944.0
2020-06-25 10:55:00,109.78,110.02,109.59,109.98,142148.0,107.9843,108.2203,107.7974,108.181,142148.0
2020-06-25 11:00:00,109.95,109.96,109.58,109.91,147807.0,108.1515,108.1613,107.7875,108.1121,147807.0
2020-06-25 11:05:00,109.94,109.94,109.53,109.59,225997.0,108.1416,108.1416,107.7383,107.7974,225997.0
2020-06-25 11:10:00,109.56,110.17,109.51,110.09,146502.0,107.7679,108.3679,107.7187,108.2892,146502.0
2020-06-25 11:15:00,110.09,110.48,110.0,110.48,156207.0,108.2892,108.6728,108.2007,108.6728,156207.0
2020-06-25 11:20:00,110.48,110.53,110.2,110.3,133404.0,108.6728,108.722,108.3974,108.4957,133404.0
2020-06-25 11:25:00,110.29,110.36,109.92,110.09,133540.0,108.4859,108.5548,108.122,108.2892,133540.0
2020-06-25 11:30:00,110.1,110.14,109.48,109.58,191249.0,108.299,108.3384,107.6892,107.7875,191249.0
2020-06-25 11:35:00,109.56,109.82,109.46,109.75,146395.0,107.7679,108.0236,107.6695,107.9547,146395.0
2020-06-25 11:40:00,109.75,109.86,109.56,109.58,162116.0,107.9547,108.0629,107.7679,107.7875,162116.0
2020-06-25 11:45:00,109.57,109.97,109.51,109.93,90634.0,107.7777,108.1711,107.7187,108.1318,90634.0
2020-06-25 11:50:00,109.92,109.98,109.57,109.96,130977.0,108.122,108.181,107.7777,108.1613,130977.0
2020-06-25 11:55:00,109.94,110.07,109.81,109.88,84515.0,108.1416,108.2695,108.0138,108.0826,84515.0
2020-06-25 12:00:00,109.89,110.2,109.84,110.14,190373.0,108.0925,108.3974,108.0433,108.3384,190373.0
2020-06-25 12:05:00,110.15,110.38,110.13,110.16,155581.0,108.3482,108.5744,108.3285,108.358,155581.0
2020-06-25 12:10:00,110.14,110.2,109.99,110.01,140045.0,108.3384,108.3974,108.1908,108.2105,140045.0
2020-06-25 12:15:00,110.03,110.29,110.03,110.13,126322.0,108.2302,108.4859,108.2302,108.3285,126322.0
2020-06-25 12:20:00,110.15,110.3,110.07,110.24,120753.0,108.3482,108.4957,108.2695,108.4367,120753.0
2020-06-25 12:25:00,110.24,110.25,109.93,109.97,105516.0,108.4367,108.4466,108.1318,108.1711,105516.0
2020-06-25 12:30:00,109.98,110.08,109.83,109.89,82952.0,108.181,108.2793,108.0334,108.0925,82952.0
2020-06-25 12:35:00,109.9,110.2,109.79,110.15,67197.0,108.1023,108.3974,107.9941,108.3482,67197.0
2020-06-25 12:40:00,110.13,110.4,110.09,110.34,105114.0,108.3285,108.5941,108.2892,108.5351,105114.0
2020-06-25 12:45:00,110.36,110.46,110.13,110.14,95211.0,108.5548,108.6531,108.3285,108.3384,95211.0
2020-06-25 12:50:00,110.13,110.17,110.0,110.13,79393.0,108.3285,108.3679,108.2007,108.3285,79393.0
2020-06-25 12:55:00,110.1,110.16,109.95,110.06,50701.0,108.299,108.358,108.1515,108.2597,50701.0
2020-06-25 13:00:00,110.03,110.05,109.79,109.86,58317.0,108.2302,108.2498,107.9941,108.0629,58317.0
2020-06-25 13:05:00,109.85,109.89,109.65,109.69,68611.0,108.0531,108.0925,107.8564,107.8957,68611.0
2020-06-25 13:10:00,109.7,109.86,109.64,109.82,63602.0,107.9056,108.0629,107.8465,108.0236,63602.0
2020-06-25 13:15:00,109.82,110.1,109.77,110.07,66273.0,108.0236,108.299,107.9744,108.2695,66273.0
2020-06-25 13:20:00,110.04,110.1,109.89,109.96,78432.0,108.24,108.299,108.0925,108.1613,78432.0
2020-06-25 13:25:00,109.94,110.01,109.81,109.85,92070.0,108.1416,108.2105,108.0138,108.0531,92070.0
2020-06-25 13:30:00,109.84,109.98,109.69,109.93,89722.0,108.0433,108.181,107.8957,108.1318,89722.0
2020-06-25 13:35:00,109.92,110.33,109.91,110.24,141415.0,108.122,108.5253,108.1121,108.4367,141415.0
2020-06-25 13:40:00,110.22,110.23,110.03,110.03,52044.0,108.4171,108.4269,108.2302,108.2302,52044.0
2020-06-25 13:45:00,110.03,110.1,109.97,109.98,65867.0,108.2302,108.299,108.1711,108.181,65867.0
2020-06-25 13:50:00,109.97,110.0,109.77,109.9,111478.0,108.1711,108.2007,107.9744,108.1023,111478.0
2020-06-25 13:55:00,109.92,109.97,109.83,109.95,75843.0,108.122,108.1711,108.0334,108.1515,75843.0
2020-06-25 14:00:00,109.95,109.99,109.81,109.96,86311.0,108.1515,108.1908,108.0138,108.1613,86311.0
2020-06-25 14:05:00,109.97,110.12,109.96,110.06,75764.0,108.1711,108.3187,108.1613,108.2597,75764.0
2020-06-25 14:10:00,110.04,110.19,110.01,110.09,40289.0,108.24,108.3875,108.2105,108.2892,40289.0
2020-06-25 14:15:00,110.1,110.34,110.09,110.23,53397.0,108.299,108.5351,108.2892,108.4269,53397.0
2020-06-25 14:20:00,110.23,110.25,109.88,109.95,68155.0,108.4269,108.4466,108.0826,108.1515,68155.0
2020-06-25 14:25:00,109.96,110.12,109.96,110.06,51765.0,108.1613,108.3187,108.1613,108.2597,51765.0
2020-06-25 14:30:00,110.07,110.07,109.82,109.87,62092.0,108.2695,108.2695,108.0236,108.0728,62092.0
2020-06-25 14:35:00,109.89,109.93,109.63,109.79,133564.0,108.0925,108.1318,107.8367,107.9941,133564.0
2020-06-25 14:40:00,109.79,110.0,109.76,109.94,51499.0,107.9941,108.2007,107.9646,108.1416,51499.0
2020-06-25 14:45:00,109.97,110.01,109.81,109.94,100903.0,108.1711,108.2105,108.0138,108.1416,100903.0
2020-06-25 14:50:00,109.94,110.09,109.91,109.93,78437.0,108.1416,108.2892,108.1121,108.1318,78437.0
2020-06-25 14:55:00,109.9,110.04,109.88,109.92,82025.0,108.1023,108.24,108.0826,108.122,82025.0
2020-06-25 15:00:00,109.89,110.11,109.78,110.08,135831.0,108.0925,108.3089,107.9843,108.2793,135831.0
2020-06-25 15:05:00,110.07,110.49,110.07,110.35,170399.0,108.2695,108.6826,108.2695,108.5449,170399.0
2020-06-25 15:10:00,110.34,110.44,110.3,110.34,90442.0,108.5351,108.6335,108.4957,108.5351,90442.0
2020-06-25 15:15:00,110.33,110.68,110.32,110.61,80739.0,108.5253,108.8695,108.5154,108.8007,80739.0
2020-06-25 15:20:00,110.6,111.0,110.57,110.95,128619.0,108.7908,109.1843,108.7613,109.1351,128619.0
2020-06-25 15:25:00,110.95,111.35,110.86,111.3,190375.0,109.1351,109.5286,109.0466,109.4794,190375.0
2020-06-25 15:30:00,111.3,111.49,111.13,111.45,222144.0,109.4794,109.6663,109.3122,109.6269,222144.0
2020-06-25 15:35:00,111.44,111.51,111.22,111.28,273998.0,109.6171,109.686,109.4007,109.4597,273998.0
2020-06-25 15:40:00,111.29,111.36,111.05,111.31,262583.0,109.4696,109.5384,109.2335,109.4892,262583.0
2020-06-25 15:45:00,111.31,111.41,111.09,111.2,224017.0,109.4892,109.5876,109.2728,109.381,224017.0
2020-06-25 15:50:00,111.17,111.42,111.08,111.42,160470.0,109.3515,109.5974,109.263,109.5974,160470.0
2020-06-25 15:55:00,111.4,111.51,111.11,111.34,410764.0,109.5778,109.686,109.2925,109.5187,410764.0
2020-06-26 09:30:00,110.95,111.12,110.58,111.11,348554.0,109.1351,109.3023,108.7712,109.2925,348554.0
2020-06-26 09:35:00,111.12,111.2,110.58,110.95,117683.0,109.3023,109.381,108.7712,109.1351,117683.0
2020-06-26 09:40:00,110.95,111.08,110.25,110.42,127349.0,109.1351,109.263,108.4466,108.6138,127349.0
2020-06-26 09:45:00,110.4,110.42,110.02,110.3,171540.0,108.5941,108.6138,108.2203,108.4957,171540.0
2020-06-26 09:50:00,110.28,110.45,109.86,110.4,210041.0,108.4761,108.6433,108.0629,108.5941,210041.0
2020-06-26 09:55:00,110.41,110.61,110.04,110.56,140012.0,108.6039,108.8007,108.24,108.7515,140012.0
2020-06-26 10:00:00,110.55,110.6,110.28,110.37,183138.0,108.7417,108.7908,108.4761,108.5646,183138.0
2020-06-26 10:05:00,110.37,110.41,110.04,110.04,119495.0,108.5646,108.6039,108.24,108.24,119495.0
2020-06-26 10:10:00,110.04,110.08,109.66,109.83,180614.0,108.24,108.2793,107.8662,108.0334,180614.0
2020-06-26 10:15:00,109.81,110.03,109.63,109.76,149599.0,108.0138,108.2302,107.8367,107.9646,149599.0
2020-06-26 10:20:00,109.75,109.8,109.26,109.59,164858.0,107.9547,108.0039,107.4728,107.7974,164858.0
2020-06-26 10:25:00,109.6,109.88,109.57,109.74,124298.0,107.8072,108.0826,107.7777,107.9449,124298.0
2020-06-26 10:30:00,109.72,109.95,109.0,109.07,336115.0,107.9252,108.1515,107.217,107.2859,336115.0
2020-06-26 10:35:00,109.09,109.1,108.7,108.88,238250.0,107.3055,107.3154,106.9219,107.099,238250.0
2020-06-26 10:40:00,108.86,109.42,108.77,109.42,138347.0,107.0793,107.6301,106.9908,107.6301,138347.0
2020-06-26 10:45:00,109.4,109.57,109.08,109.11,146018.0,107.6105,107.7777,107.2957,107.3252,146018.0
2020-06-26 10:50:00,109.17,109.35,108.77,108.89,140813.0,107.3842,107.5613,106.9908,107.1088,140813.0
2020-06-26 10:55:00,108.87,109.07,108.7,108.98,126062.0,107.0891,107.2859,106.9219,107.1973,126062.0
2020-06-26 11:00:00,108.99,109.41,108.98,109.25,135455.0,107.2072,107.6203,107.1973,107.4629,135455.0
2020-06-26 11:05:00,109.23,109.63,109.13,109.37,80482.0,107.4432,107.8367,107.3449,107.581,80482.0
2020-06-26 11:10:00,109.33,109.34,109.05,109.26,89485.0,107.5416,107.5514,107.2662,107.4728,89485.0
2020-06-26 11:15:00,109.27,109.27,108.94,108.95,92487.0,107.4826,107.4826,107.158,107.1678,92487.0
2020-06-26 11:20:00,108.97,109.18,108.89,109.18,114844.0,107.1875,107.3941,107.1088,107.3941,114844.0
2020-06-26 11:25:00,109.16,109.17,108.9,109.01,84911.0,107.3744,107.3842,107.1186,107.2268,84911.0
2020-06-26 11:30:00,109.04,109.13,108.81,108.96,90068.0,107.2564,107.3449,107.0301,107.1777,90068.0
2020-06-26 11:35:00,108.95,109.4,108.91,109.36,67452.0,107.1678,107.6105,107.1285,107.5711,67452.0
2020-06-26 11:40:00,109.35,109.37,109.07,109.09,87534.0,107.5613,107.581,107.2859,107.3055,87534.0
2020-06-26 11:45:00,109.08,109.15,108.82,108.96,120217.0,107.2957,107.3646,107.04,107.1777,120217.0
2020-06-26 11:50:00,108.94,109.09,108.82,108.84,63714.0,107.158,107.3055,107.04,107.0596,63714.0
2020-06-26 11:55:00,108.83,109.0,108.71,108.96,166469.0,107.0498,107.217,106.9318,107.1777,166469.0
2020-06-26 12:00:00,108.98,109.0,108.76,108.8,48323.0,107.1973,107.217,106.9809,107.0203,48323.0
2020-06-26 12:05:00,108.8,108.83,108.6,108.61,67737.0,107.0203,107.0498,106.8236,106.8334,67737.0
2020-06-26 12:10:00,108.61,108.68,108.5,108.57,82576.0,106.8334,106.9022,106.7252,106.794,82576.0
2020-06-26 12:15:00,108.55,108.63,108.25,108.28,154677.0,106.7744,106.8531,106.4793,106.5088,154677.0
2020-06-26 12:20:00,108.28,108.72,108.1,108.7,149970.0,106.5088,106.9416,106.3317,106.9219,149970.0
2020-06-26 12:25:00,108.7,108.87,108.63,108.79,71642.0,106.9219,107.0891,106.8531,107.0104,71642.0
2020-06-26 12:30:00,108.79,108.94,108.63,108.92,91399.0,107.0104,107.158,106.8531,107.1383,91399.0
2020-06-26 12:35:00,108.89,108.96,108.78,108.92,100669.0,107.1088,107.1777,107.0006,107.1383,100669.0
2020-06-26 12:40:00,108.89,108.89,108.64,108.69,64077.0,107.1088,107.1088,106.8629,106.9121,64077.0
2020-06-26 12:45:00,108.68,108.88,108.35,108.68,124547.0,106.9022,107.099,106.5776,106.9022,124547.0
2020-06-26 12:50:00,108.67,108.77,108.5,108.6,64219.0,106.8924,106.9908,106.7252,106.8236,64219.0
2020-06-26 12:55:00,108.6,108.78,108.54,108.74,44127.0,106.8236,107.0006,106.7645,106.9613,44127.0
2020-06-26 13:00:00,108.72,109.07,108.61,108.92,106220.0,106.9416,107.2859,106.8334,107.1383,106220.0
2020-06-26 13:05:00,108.9,109.23,108.87,109.06,102713.0,107.1186,107.4432,107.0891,107.276,102713.0
2020-06-26 13:10:00,109.05,109.1,108.76,108.76,65065.0,107.2662,107.3154,106.9809,106.9809,65065.0
2020-06-26 13:15:00,108.79,108.91,108.64,108.77,141724.0,107.0104,107.1285,106.8629,106.9908,141724.0
2020-06-26 13:20:00,108.78,109.0,108.73,108.89,64627.0,107.0006,107.217,106.9514,107.1088,64627.0
2020-06-26 13:25:00,108.9,108.9,108.69,108.7,44642.0,107.1186,107.1186,106.9121,106.9219,44642.0
2020-06-26 13:30:00,108.69,108.83,108.63,108.83,74170.0,106.9121,107.0498,106.8531,107.0498,74170.0
2020-06-26 13:35:00,108.82,108.98,108.62,108.94,132746.0,107.04,107.1973,106.8432,107.158,132746.0
2020-06-26 13:40:00,108.95,109.14,108.88,109.14,71692.0,107.1678,107.3547,107.099,107.3547,71692.0
2020-06-26 13:45:00,109.13,109.15,108.98,109.08,44170.0,107.3449,107.3646,107.1973,107.2957,44170.0
2020-06-26 13:50:00,109.08,109.12,108.91,108.99,70775.0,107.2957,107.335,107.1285,107.2072,70775.0
2020-06-26 13:55:00,109.0,109.02,108.82,108.83,43498.0,107.217,107.2367,107.04,107.0498,43498.0
2020-06-26 14:00:00,108.82,108.96,108.69,108.83,62087.0,107.04,107.1777,106.9121,107.0498,62087.0
2020-06-26 14:05:00,108.82,108.89,108.73,108.8,45397.0,107.04,107.1088,106.9514,107.0203,45397.0
2020-06-26 14:10:00,108.83,108.96,108.6,108.64,65352.0,107.0498,107.1777,106.8236,106.8629,65352.0
2020-06-26 14:15:00,108.62,108.79,108.56,108.7,83748.0,106.8432,107.0104,106.7842,106.9219,83748.0
2020-06-26 14:20:00,108.68,108.85,108.62,108.77,47591.0,106.9022,107.0695,106.8432,106.9908,47591.0
2020-06-26 14:25:00,108.78,108.78,108.47,108.58,96205.0,107.0006,107.0006,106.6957,106.8039,96205.0
2020-06-26 14:30:00,108.61,108.64,108.42,108.47,74761.0,106.8334,106.8629,106.6465,106.6957,74761.0
2020-06-26 14:35:00,108.47,108.47,108.2,108.26,100120.0,106.6957,106.6957,106.4301,106.4891,100120.0
2020-06-26 14:40:00,108.23,108.44,108.22,108.27,58880.0,106.4596,106.6662,106.4498,106.499,58880.0
2020-06-26 14:45:00,108.27,108.38,108.02,108.17,136472.0,106.499,106.6072,106.253,106.4006,136472.0
2020-06-26 14:50:00,108.16,108.7,108.15,108.64,110302.0,106.3908,106.9219,106.3809,106.8629,110302.0
2020-06-26 14:55:00,108.63,108.63,108.4,108.56,122372.0,106.8531,106.8531,106.6268,106.7842,122372.0
2020-06-26 15:00:00,108.57,108.81,108.52,108.53,78808.0,106.794,107.0301,106.7449,106.7547,78808.0
2020-06-26 15:05:00,108.56,108.62,108.32,108.53,85553.0,106.7842,106.8432,106.5481,106.7547,85553.0
2020-06-26 15:10:00,108.53,108.76,108.4,108.76,89992.0,106.7547,106.9809,106.6268,106.9809,89992.0
2020-06-26 15:15:00,108.73,108.83,108.5,108.57,84841.0,106.9514,107.0498,106.7252,106.794,84841.0
2020-06-26 15:20:00,108.57,108.65,108.38,108.4,72039.0,106.794,106.8727,106.6072,106.6268,72039.0
2020-06-26 15:25:00,108.38,108.63,108.27,108.49,105007.0,106.6072,106.8531,106.499,106.7154,105007.0
2020-06-26 15:30:00,108.46,108.51,108.15,108.18,123417.0,106.6858,106.735,106.3809,106.4104,123417.0
2020-06-26 15:35:00,108.19,108.25,108.1,108.18,172991.0,106.4203,106.4793,106.3317,106.4104,172991.0
2020-06-26 15:40:00,108.19,108.78,108.07,108.78,193400.0,106.4203,107.0006,106.3022,107.0006,193400.0
2020-06-26 15:45:00,108.77,108.96,108.61,108.77,198532.0,106.9908,107.1777,106.8334,106.9908,198532.0
2020-06-26 15:50:00,108.78,109.1,108.66,108.99,309717.0,107.0006,107.3154,106.8826,107.2072,309717.0
2020-06-26 15:55:00,108.99,109.16,108.93,109.1,519918.0,107.2072,107.3744,107.1482,107.3154,519918.0
2020-06-29 09:30:00,109.0,109.33,108.45,108.65,446686.0,107.217,107.5416,106.676,106.8727,446686.0
2020-06-29 09:35:00,108.61,108.98,108.33,108.44,114171.0,106.8334,107.1973,106.558,106.6662,114171.0
2020-06-29 09:40:00,108.45,108.49,108.1,108.18,153249.0,106.676,106.7154,106.3317,106.4104,153249.0
2020-06-29 09:45:00,108.17,108.75,108.16,108.74,164511.0,106.4006,106.9711,106.3908,106.9613,164511.0
2020-06-29 09:50:00,108.74,109.09,108.54,109.08,108210.0,106.9613,107.3055,106.7645,107.2957,108210.0
2020-06-29 09:55:00,109.05,109.44,108.99,109.31,172588.0,107.2662,107.6498,107.2072,107.5219,172588.0
2020-06-29 10:00:00,109.31,109.63,109.27,109.52,115786.0,107.5219,107.8367,107.4826,107.7285,115786.0
2020-06-29 10:05:00,109.56,109.75,109.4,109.54,147501.0,107.7679,107.9547,107.6105,107.7482,147501.0
2020-06-29 10:10:00,109.55,109.71,109.27,109.44,100320.0,107.758,107.9154,107.4826,107.6498,100320.0
2020-06-29 10:15:00,109.43,109.6,109.29,109.51,107980.0,107.64,107.8072,107.5023,107.7187,107980.0
2020-06-29 10:20:00,109.53,109.69,109.35,109.53,83674.0,107.7383,107.8957,107.5613,107.7383,83674.0
2020-06-29 10:25:00,109.5,109.67,109.35,109.6,122285.0,107.7088,107.8761,107.5613,107.8072,122285.0
2020-06-29 10:30:00,109.58,109.92,109.53,109.88,172600.0,107.7875,108.122,107.7383,108.0826,172600.0
2020-06-29 10:35:00,109.89,110.31,109.69,110.3,184359.0,108.0925,108.5056,107.8957,108.4957,184359.0
2020-06-29 10:40:00,110.3,110.45,110.12,110.43,175884.0,108.4957,108.6433,108.3187,108.6236,175884.0
2020-06-29 10:45:00,110.43,110.72,110.34,110.63,148271.0,108.6236,108.9089,108.5351,108.8203,148271.0
2020-06-29 10:50:00,110.6,110.88,110.6,110.68,138161.0,108.7908,109.0663,108.7908,108.8695,138161.0
2020-06-29 10:55:00,110.67,110.72,110.39,110.51,113755.0,108.8597,108.9089,108.5843,108.7023,113755.0
2020-06-29 11:00:00,110.55,110.83,110.52,110.71,103516.0,108.7417,109.0171,108.7121,108.899,103516.0
2020-06-29 11:05:00,110.7,110.75,110.52,110.75,108197.0,108.8892,108.9384,108.7121,108.9384,108197.0
2020-06-29 11:10:00,110.74,110.8,110.5,110.61,167967.0,108.9285,108.9876,108.6925,108.8007,167967.0
2020-06-29 11:15:00,110.62,110.65,110.1,110.25,101476.0,108.8105,108.84,108.299,108.4466,101476.0
2020-06-29 11:20:00,110.26,110.54,110.18,110.53,76912.0,108.4564,108.7318,108.3777,108.722,76912.0
2020-06-29 11:25:00,110.52,110.72,110.47,110.61,100168.0,108.7121,108.9089,108.663,108.8007,100168.0
2020-06-29 11:30:00,110.63,110.72,110.31,110.36,72394.0,108.8203,108.9089,108.5056,108.5548,72394.0
2020-06-29 11:35:00,110.36,110.48,110.29,110.38,54834.0,108.5548,108.6728,108.4859,108.5744,54834.0
2020-06-29 11:40:00,110.41,110.52,110.34,110.5,39083.0,108.6039,108.7121,108.5351,108.6925,39083.0
2020-06-29 11:45:00,110.51,110.7,110.42,110.65,77658.0,108.7023,108.8892,108.6138,108.84,77658.0
2020-06-29 11:50:00,110.66,110.67,110.4,110.44,43633.0,108.8499,108.8597,108.5941,108.6335,43633.0
2020-06-29 11:55:00,110.43,110.52,110.24,110.28,52487.0,108.6236,108.7121,108.4367,108.4761,52487.0
2020-06-29 12:00:00,110.27,110.57,110.26,110.57,93612.0,108.4662,108.7613,108.4564,108.7613,93612.0
2020-06-29 12:05:00,110.58,110.63,110.48,110.57,74809.0,108.7712,108.8203,108.6728,108.7613,74809.0
2020-06-29 12:10:00,110.52,110.63,110.48,110.55,47748.0,108.7121,108.8203,108.6728,108.7417,47748.0
2020-06-29 12:15:00,110.57,110.94,110.51,110.94,78137.0,108.7613,109.1253,108.7023,109.1253,78137.0
2020-06-29 12:20:00,110.95,111.05,110.84,110.9,66916.0,109.1351,109.2335,109.0269,109.0859,66916.0
2020-06-29 12:25:00,110.9,110.92,110.72,110.72,48049.0,109.0859,109.1056,108.9089,108.9089,48049.0
2020-06-29 12:30:00,110.74,110.96,110.67,110.96,59496.0,108.9285,109.145,108.8597,109.145,59496.0
2020-06-29 12:35:00,110.96,111.0,110.81,110.86,66805.0,109.145,109.1843,108.9974,109.0466,66805.0
2020-06-29 12:40:00,110.84,111.05,110.79,111.01,66564.0,109.0269,109.2335,108.9777,109.1941,66564.0
2020-06-29 12:45:00,111.02,111.08,110.97,110.99,46813.0,109.204,109.263,109.1548,109.1745,46813.0
2020-06-29 12:50:00,110.98,111.11,110.98,111.02,63518.0,109.1646,109.2925,109.1646,109.204,63518.0
2020-06-29 12:55:00,111.02,111.06,110.6,110.67,59055.0,109.204,109.2433,108.7908,108.8597,59055.0
2020-06-29 13:00:00,110.68,110.72,110.54,110.67,76840.0,108.8695,108.9089,108.7318,108.8597,76840.0
2020-06-29 13:05:00,110.67,110.73,110.59,110.64,43989.0,108.8597,108.9187,108.781,108.8302,43989.0
2020-06-29 13:10:00,110.65,110.82,110.65,110.77,53342.0,108.84,109.0072,108.84,108.9581,53342.0
2020-06-29 13:15:00,110.78,110.94,110.73,110.91,54573.0,108.9679,109.1253,108.9187,109.0958,54573.0
2020-06-29 13:20:00,110.91,111.15,110.86,111.13,67717.0,109.0958,109.3318,109.0466,109.3122,67717.0
2020-06-29 13:25:00,111.15,111.19,111.04,111.13,64551.0,109.3318,109.3712,109.2236,109.3122,64551.0
2020-06-29 13:30:00,111.11,111.17,111.02,111.16,50370.0,109.2925,109.3515,109.204,109.3417,50370.0
2020-06-29 13:35:00,111.15,111.42,111.13,111.38,81159.0,109.3318,109.5974,109.3122,109.5581,81159.0
2020-06-29 13:40:00,111.38,111.43,111.24,111.39,65239.0,109.5581,109.6073,109.4204,109.5679,65239.0
2020-06-29 13:45:00,111.39,111.47,111.2,111.26,52116.0,109.5679,109.6466,109.381,109.44,52116.0
2020-06-29 13:50:00,111.24,111.26,111.13,111.17,45025.0,109.4204,109.44,109.3122,109.3515,45025.0
2020-06-29 13:55:00,111.19,111.22,111.04,111.13,73924.0,109.3712,109.4007,109.2236,109.3122,73924.0
2020-06-29 14:00:00,111.15,111.23,111.11,111.22,58871.0,109.3318,109.4105,109.2925,109.4007,58871.0
2020-06-29 14:05:00,111.22,111.23,111.05,111.11,48570.0,109.4007,109.4105,109.2335,109.2925,48570.0
2020-06-29 14:10:00,111.13,111.28,111.08,111.22,78403.0,109.3122,109.4597,109.263,109.4007,78403.0
2020-06-29 14:15:00,111.21,111.33,111.17,111.19,58530.0,109.3909,109.5089,109.3515,109.3712,58530.0
2020-06-29 14:20:00,111.2,111.28,111.12,111.16,48049.0,109.381,109.4597,109.3023,109.3417,48049.0
2020-06-29 14:25:00,111.16,111.18,111.03,111.08,70509.0,109.3417,109.3614,109.2138,109.263,70509.0
2020-06-29 14:30:00,111.07,111.21,111.07,111.18,64892.0,109.2532,109.3909,109.2532,109.3614,64892.0
2020-06-29 14:35:00,111.18,111.26,111.13,111.14,60231.0,109.3614,109.44,109.3122,109.322,60231.0
2020-06-29 14:40:00,111.13,111.29,111.08,111.25,86277.0,109.3122,109.4696,109.263,109.4302,86277.0
2020-06-29 14:45:00,111.25,111.26,111.03,111.17,83451.0,109.4302,109.44,109.2138,109.3515,83451.0
2020-06-29 14:50:00,111.14,111.15,110.94,111.06,184124.0,109.322,109.3318,109.1253,109.2433,184124.0
2020-06-29 14:55:00,111.06,111.11,110.93,110.93,83261.0,109.2433,109.2925,109.1154,109.1154,83261.0
2020-06-29 15:00:00,110.94,111.0,110.67,110.72,131541.0,109.1253,109.1843,108.8597,108.9089,131541.0
2020-06-29 15:05:00,110.71,110.79,110.59,110.7,120771.0,108.899,108.9777,108.781,108.8892,120771.0
2020-06-29 15:10:00,110.7,110.7,110.46,110.52,85855.0,108.8892,108.8892,108.6531,108.7121,85855.0
2020-06-29 15:15:00,110.52,110.78,110.52,110.73,64117.0,108.7121,108.9679,108.7121,108.9187,64117.0
2020-06-29 15:20:00,110.72,110.85,110.71,110.78,76595.0,108.9089,109.0367,108.899,108.9679,76595.0
2020-06-29 15:25:00,110.79,110.97,110.71,110.96,62537.0,108.9777,109.1548,108.899,109.145,62537.0
2020-06-29 15:30:00,110.95,111.18,110.94,111.17,97745.0,109.1351,109.3614,109.1253,109.3515,97745.0
2020-06-29 15:35:00,111.18,111.22,110.99,110.99,106419.0,109.3614,109.4007,109.1745,109.1745,106419.0
2020-06-29 15:40:00,110.99,111.05,110.76,110.9,98248.0,109.1745,109.2335,108.9482,109.0859,98248.0
2020-06-29 15:45:00,110.9,111.02,110.71,110.81,95898.0,109.0859,109.204,108.899,108.9974,95898.0
2020-06-29 15:50:00,110.83,111.13,110.76,111.11,135196.0,109.0171,109.3122,108.9482,109.2925,135196.0
2020-06-29 15:55:00,111.13,111.57,111.11,111.52,364413.0,109.3122,109.745,109.2925,109.6958,364413.0
2020-06-30 09:30:00,111.5,111.68,110.93,111.12,297405.0,109.6761,109.8532,109.1154,109.3023,297405.0
2020-06-30 09:35:00,111.15,111.79,111.15,111.44,100003.0,109.3318,109.9614,109.3318,109.6171,100003.0
2020-06-30 09:40:00,111.46,111.49,110.9,110.98,108594.0,109.6368,109.6663,109.0859,109.1646,108594.0
2020-06-30 09:45:00,110.99,111.54,110.6,110.83,162782.0,109.1745,109.7155,108.7908,109.0171,162782.0
2020-06-30 09:50:00,110.86,111.06,110.64,111.06,92459.0,109.0466,109.2433,108.8302,109.2433,92459.0
2020-06-30 09:55:00,111.06,111.24,110.91,111.24,83000.0,109.2433,109.4204,109.0958,109.4204,83000.0
2020-06-30 10:00:00,111.24,111.39,110.9,111.13,101447.0,109.4204,109.5679,109.0859,109.3122,101447.0
2020-06-30 10:05:00,111.13,111.45,111.01,111.3,113670.0,109.3122,109.6269,109.1941,109.4794,113670.0
2020-06-30 10:10:00,111.28,111.28,111.0,111.18,96412.0,109.4597,109.4597,109.1843,109.3614,96412.0
2020-06-30 10:15:00,111.17,111.22,110.83,110.97,74773.0,109.3515,109.4007,109.0171,109.1548,74773.0
2020-06-30 10:20:00,110.98,111.23,110.97,111.2,71723.0,109.1646,109.4105,109.1548,109.381,71723.0
2020-06-30 10:25:00,111.23,111.41,110.85,110.98,90240.0,109.4105,109.5876,109.0367,109.1646,90240.0
2020-06-30 10:30:00,110.98,111.1,110.8,110.9,55082.0,109.1646,109.2827,108.9876,109.0859,55082.0
2020-06-30 10:35:00,110.94,111.17,110.89,111.0,48818.0,109.1253,109.3515,109.0761,109.1843,48818.0
2020-06-30 10:40:00,111.0,111.27,111.0,111.18,46831.0,109.1843,109.4499,109.1843,109.3614,46831.0
2020-06-30 10:45:00,111.17,111.44,111.16,111.32,59861.0,109.3515,109.6171,109.3417,109.4991,59861.0
2020-06-30 10:50:00,111.33,111.79,111.32,111.6,115764.0,109.5089,109.9614,109.4991,109.7745,115764.0
2020-06-30 10:55:00,111.63,111.83,111.52,111.72,72333.0,109.804,110.0007,109.6958,109.8925,72333.0
2020-06-30 11:00:00,111.73,112.05,111.66,112.04,80062.0,109.9024,110.2171,109.8335,110.2073,80062.0
2020-06-30 11:05:00,112.03,112.05,111.61,111.66,74652.0,110.1974,110.2171,109.7843,109.8335,74652.0
2020-06-30 11:10:00,111.67,111.79,111.41,111.62,74315.0,109.8433,109.9614,109.5876,109.7942,74315.0
2020-06-30 11:15:00,111.63,111.7,111.47,111.65,47545.0,109.804,109.8728,109.6466,109.8237,47545.0
2020-06-30 11:20:00,111.66,111.89,111.57,111.63,72661.0,109.8335,110.0597,109.745,109.804,72661.0
2020-06-30 11:25:00,111.63,111.69,111.37,111.37,52175.0,109.804,109.863,109.5482,109.5482,52175.0
2020-06-30 11:30:00,111.38,111.42,111.09,111.17,79997.0,109.5581,109.5974,109.2728,109.3515,79997.0
2020-06-30 11:35:00,111.19,111.47,111.19,111.39,91597.0,109.3712,109.6466,109.3712,109.5679,91597.0
2020-06-30 11:40:00,111.39,111.44,111.24,111.4,72425.0,109.5679,109.6171,109.4204,109.5778,72425.0
2020-06-30 11:45:00,111.4,111.48,111.3,111.34,44696.0,109.5778,109.6564,109.4794,109.5187,44696.0
2020-06-30 11:50:00,111.33,111.43,111.24,111.41,47419.0,109.5089,109.6073,109.4204,109.5876,47419.0
2020-06-30 11:55:00,111.43,111.49,111.36,111.4,56969.0,109.6073,109.6663,109.5384,109.5778,56969.0
2020-06-30 12:00:00,111.4,111.57,111.27,111.36,66667.0,109.5778,109.745,109.4499,109.5384,66667.0
2020-06-30 12:05:00,111.35,111.52,111.35,111.52,63097.0,109.5286,109.6958,109.5286,109.6958,63097.0
2020-06-30 12:10:00,111.52,111.84,111.52,111.6,99922.0,109.6958,110.0106,109.6958,109.7745,99922.0
2020-06-30 12:15:00,111.61,111.85,111.6,111.77,47497.0,109.7843,110.0204,109.7745,109.9417,47497.0
2020-06-30 12:20:00,111.76,111.76,111.62,111.68,45985.0,109.9319,109.9319,109.7942,109.8532,45985.0
2020-06-30 12:25:00,111.67,111.73,111.52,111.53,57951.0,109.8433,109.9024,109.6958,109.7056,57951.0
2020-06-30 12:30:00,111.52,111.59,111.26,111.27,74921.0,109.6958,109.7646,109.44,109.4499,74921.0
2020-06-30 12:35:00,111.28,111.4,111.17,111.32,40816.0,109.4597,109.5778,109.3515,109.4991,40816.0
2020-06-30 12:40:00,111.31,111.32,111.03,111.17,43584.0,109.4892,109.4991,109.2138,109.3515,43584.0
2020-06-30 12:45:00,111.14,111.16,110.89,110.97,51577.0,109.322,109.3417,109.0761,109.1548,51577.0
2020-06-30 12:50:00,110.99,111.02,110.84,110.89,40930.0,109.1745,109.204,109.0269,109.0761,40930.0
2020-06-30 12:55:00,110.9,110.98,110.67,110.69,81895.0,109.0859,109.1646,108.8597,108.8794,81895.0
2020-06-30 13:00:00,110.69,110.75,110.52,110.56,79058.0,108.8794,108.9384,108.7121,108.7515,79058.0
2020-06-30 13:05:00,110.56,110.63,110.34,110.56,110787.0,108.7515,108.8203,108.5351,108.7515,110787.0
2020-06-30 13:10:00,110.56,110.56,110.41,110.51,41017.0,108.7515,108.7515,108.6039,108.7023,41017.0
2020-06-30 13:15:00,110.51,110.68,110.35,110.62,45230.0,108.7023,108.8695,108.5449,108.8105,45230.0
2020-06-30 13:20:00,110.62,110.8,110.59,110.67,40768.0,108.8105,108.9876,108.781,108.8597,40768.0
2020-06-30 13:25:00,110.71,110.82,110.59,110.8,30416.0,108.899,109.0072,108.781,108.9876,30416.0
2020-06-30 13:30:00,110.8,110.91,110.63,110.69,69750.0,108.9876,109.0958,108.8203,108.8794,69750.0
2020-06-30 13:35:00,110.69,110.75,110.57,110.65,30806.0,108.8794,108.9384,108.7613,108.84,30806.0
2020-06-30 13:40:00,110.65,110.74,110.58,110.58,46573.0,108.84,108.9285,108.7712,108.7712,46573.0
2020-06-30 13:45:00,110.58,110.67,110.51,110.55,56171.0,108.7712,108.8597,108.7023,108.7417,56171.0
2020-06-30 13:50:00,110.55,110.79,110.5,110.77,69213.0,108.7417,108.9777,108.6925,108.9581,69213.0
2020-06-30 13:55:00,110.77,110.85,110.75,110.85,69098.0,108.9581,109.0367,108.9384,109.0367,69098.0
2020-06-30 14:00:00,110.85,110.87,110.52,110.66,78391.0,109.0367,109.0564,108.7121,108.8499,78391.0
2020-06-30 14:05:00,110.66,110.8,110.54,110.79,64812.0,108.8499,108.9876,108.7318,108.9777,64812.0
2020-06-30 14:10:00,110.82,110.82,110.52,110.53,49862.0,109.0072,109.0072,108.7121,108.722,49862.0
2020-06-30 14:15:00,110.53,110.6,110.35,110.45,111987.0,108.722,108.7908,108.5449,108.6433,111987.0
2020-06-30 14:20:00,110.46,110.72,110.4,110.66,76812.0,108.6531,108.9089,108.5941,108.8499,76812.0
2020-06-30 14:25:00,110.65,110.74,110.55,110.69,87520.0,108.84,108.9285,108.7417,108.8794,87520.0
2020-06-30 14:30:00,110.7,110.77,110.5,110.6,61844.0,108.8892,108.9581,108.6925,108.7908,61844.0
2020-06-30 14:35:00,110.61,110.61,110.46,110.52,70657.0,108.8007,108.8007,108.6531,108.7121,70657.0
2020-06-30 14:40:00,110.52,110.72,110.51,110.69,78908.0,108.7121,108.9089,108.7023,108.8794,78908.0
2020-06-30 14:45:00,110.69,110.7,110.55,110.65,50005.0,108.8794,108.8892,108.7417,108.84,50005.0
2020-06-30 14:50:00,110.65,110.68,110.56,110.59,57140.0,108.84,108.8695,108.7515,108.781,57140.0
2020-06-30 14:55:00,110.59,110.6,110.39,110.44,96355.0,108.781,108.7908,108.5843,108.6335,96355.0
2020-06-30 15:00:00,110.43,110.49,110.1,110.13,165913.0,108.6236,108.6826,108.299,108.3285,165913.0
2020-06-30 15:05:00,110.14,110.27,109.93,110.14,195266.0,108.3384,108.4662,108.1318,108.3384,195266.0
2020-06-30 15:10:00,110.13,110.33,110.11,110.31,70727.0,108.3285,108.5253,108.3089,108.5056,70727.0
2020-06-30 15:15:00,110.31,110.54,110.22,110.5,91815.0,108.5056,108.7318,108.4171,108.6925,91815.0
2020-06-30 15:20:00,110.5,110.7,110.5,110.63,90224.0,108.6925,108.8892,108.6925,108.8203,90224.0
2020-06-30 15:25:00,110.63,110.77,110.57,110.67,90141.0,108.8203,108.9581,108.7613,108.8597,90141.0
2020-06-30 15:30:00,110.68,111.08,110.65,111.05,193564.0,108.8695,109.263,108.84,109.2335,193564.0
2020-06-30 15:35:00,111.06,111.12,110.97,111.1,102389.0,109.2433,109.3023,109.1548,109.2827,102389.0
2020-06-30 15:40:00,111.1,111.26,111.07,111.21,113080.0,109.2827,109.44,109.2532,109.3909,113080.0
2020-06-30 15:45:00,111.21,111.44,111.06,111.26,214705.0,109.3909,109.6171,109.2433,109.44,214705.0
2020-06-30 15:50:00,111.25,111.83,111.25,111.75,265705.0,109.4302,110.0007,109.4302,109.922,265705.0
2020-06-30 15:55:00,111.74,111.77,111.41,111.47,638385.0,109.9122,109.9417,109.5876,109.6466,638385.0
2020-07-01 09:30:00,112.88,114.92,112.43,114.9,853039.0,111.0335,113.0402,110.5909,113.0205,853039.0
2020-07-01 09:35:00,114.9,115.6,114.23,114.23,485201.0,113.0205,113.7091,112.3615,112.3615,485201.0
2020-07-01 09:40:00,114.26,114.91,114.25,114.85,237212.0,112.391,113.0303,112.3811,112.9713,237212.0
2020-07-01 09:45:00,114.83,115.26,114.74,114.96,251762.0,112.9516,113.3746,112.8631,113.0795,251762.0
2020-07-01 09:50:00,114.96,115.07,114.01,114.01,232277.0,113.0795,113.1877,112.1451,112.1451,232277.0
2020-07-01 09:55:00,114.01,114.06,113.4,113.44,248802.0,112.1451,112.1942,111.545,111.5844,248802.0
2020-07-01 10:00:00,113.43,114.33,113.42,114.1,295688.0,111.5745,112.4598,111.5647,112.2336,295688.0
2020-07-01 10:05:00,114.14,114.48,114.04,114.11,170148.0,112.2729,112.6074,112.1746,112.2434,170148.0
2020-07-01 10:10:00,114.11,114.95,114.1,114.82,134121.0,112.2434,113.0697,112.2336,112.9418,134121.0
2020-07-01 10:15:00,114.81,114.87,114.38,114.43,141476.0,112.932,112.991,112.509,112.5582,141476.0
2020-07-01 10:20:00,114.43,114.7,114.26,114.35,216074.0,112.5582,112.8238,112.391,112.4795,216074.0
2020-07-01 10:25:00,114.32,114.39,114.11,114.29,80740.0,112.45,112.5188,112.2434,112.4205,80740.0
2020-07-01 10:30:00,114.3,114.57,114.01,114.03,98984.0,112.4303,112.6959,112.1451,112.1647,98984.0
2020-07-01 10:35:00,114.03,114.04,113.75,113.94,107807.0,112.1647,112.1746,111.8893,112.0762,107807.0
2020-07-01 10:40:00,113.94,113.99,113.61,113.71,145811.0,112.0762,112.1254,111.7516,111.85,145811.0
2020-07-01 10:45:00,113.71,113.74,113.06,113.16,119781.0,111.85,111.8795,111.2106,111.309,119781.0
2020-07-01 10:50:00,113.15,113.38,113.04,113.25,110983.0,111.2991,111.5254,111.1909,111.3975,110983.0
2020-07-01 10:55:00,113.24,113.63,113.09,113.62,85204.0,111.3877,111.7713,111.2401,111.7614,85204.0
2020-07-01 11:00:00,113.62,113.66,112.92,112.96,126927.0,111.7614,111.8008,111.0729,111.1122,126927.0
2020-07-01 11:05:00,112.96,113.24,112.84,112.93,112831.0,111.1122,111.3877,110.9942,111.0827,112831.0
2020-07-01 11:10:00,112.94,112.94,112.37,112.62,120759.0,111.0926,111.0926,110.5319,110.7778,120759.0
2020-07-01 11:15:00,112.61,112.79,112.41,112.46,106294.0,110.768,110.945,110.5712,110.6204,106294.0
2020-07-01 11:20:00,112.46,112.76,112.29,112.7,107059.0,110.6204,110.9155,110.4532,110.8565,107059.0
2020-07-01 11:25:00,112.7,112.75,112.34,112.48,125114.0,110.8565,110.9057,110.5024,110.6401,125114.0
2020-07-01 11:30:00,112.51,112.69,112.41,112.63,68723.0,110.6696,110.8467,110.5712,110.7876,68723.0
2020-07-01 11:35:00,112.64,112.69,112.48,112.63,65421.0,110.7975,110.8467,110.6401,110.7876,65421.0
2020-07-01 11:40:00,112.64,112.84,112.54,112.75,71392.0,110.7975,110.9942,110.6991,110.9057,71392.0
2020-07-01 11:45:00,112.79,112.98,112.73,112.95,80394.0,110.945,111.1319,110.886,111.1024,80394.0
2020-07-01 11:50:00,112.92,113.0,112.84,112.84,66189.0,111.0729,111.1516,110.9942,110.9942,66189.0
2020-07-01 11:55:00,112.87,113.02,112.76,113.0,85363.0,111.0237,111.1713,110.9155,111.1516,85363.0
2020-07-01 12:00:00,113.01,113.21,112.92,113.05,61680.0,111.1614,111.3581,111.0729,111.2008,61680.0
2020-07-01 12:05:00,113.05,113.29,112.96,113.23,124884.0,111.2008,111.4368,111.1122,111.3778,124884.0
2020-07-01 12:10:00,113.22,113.4,113.15,113.35,56418.0,111.368,111.545,111.2991,111.4959,56418.0
2020-07-01 12:15:00,113.36,113.66,113.33,113.65,119058.0,111.5057,111.8008,111.4762,111.7909,119058.0
2020-07-01 12:20:00,113.64,113.65,113.4,113.43,89366.0,111.7811,111.7909,111.545,111.5745,89366.0
2020-07-01 12:25:00,113.43,113.52,113.31,113.31,42717.0,111.5745,111.6631,111.4565,111.4565,42717.0
2020-07-01 12:30:00,113.29,113.34,113.09,113.11,68288.0,111.4368,111.486,111.2401,111.2598,68288.0
2020-07-01 12:35:00,113.11,113.22,112.97,113.19,141520.0,111.2598,111.368,111.1221,111.3385,141520.0
2020-07-01 12:40:00,113.2,113.28,113.12,113.18,35515.0,111.3483,111.427,111.2696,111.3286,35515.0
2020-07-01 12:45:00,113.18,113.21,112.74,112.88,121980.0,111.3286,111.3581,110.8958,111.0335,121980.0
2020-07-01 12:50:00,112.9,113.13,112.9,113.06,81170.0,111.0532,111.2795,111.0532,111.2106,81170.0
2020-07-01 12:55:00,113.08,113.26,113.02,113.14,68392.0,111.2303,111.4073,111.1713,111.2893,68392.0
2020-07-01 13:00:00,113.17,113.19,112.99,113.11,45696.0,111.3188,111.3385,111.1417,111.2598,45696.0
2020-07-01 13:05:00,113.12,113.18,113.03,113.07,40095.0,111.2696,111.3286,111.1811,111.2204,40095.0
2020-07-01 13:10:00,113.05,113.18,113.05,113.09,39211.0,111.2008,111.3286,111.2008,111.2401,39211.0
2020-07-01 13:15:00,113.1,113.11,112.91,112.97,31057.0,111.2499,111.2598,111.0631,111.1221,31057.0
2020-07-01 13:20:00,112.96,113.21,112.88,113.21,42665.0,111.1122,111.3581,111.0335,111.3581,42665.0
2020-07-01 13:25:00,113.21,113.21,113.09,113.13,35061.0,111.3581,111.3581,111.2401,111.2795,35061.0
2020-07-01 13:30:00,113.12,113.13,112.92,113.01,40923.0,111.2696,111.2795,111.0729,111.1614,40923.0
2020-07-01 13:35:00,113.02,113.23,113.01,113.23,33847.0,111.1713,111.3778,111.1614,111.3778,33847.0
2020-07-01 13:40:00,113.23,113.23,113.0,113.0,66224.0,111.3778,111.3778,111.1516,111.1516,66224.0
2020-07-01 13:45:00,113.02,113.11,112.9,113.06,63847.0,111.1713,111.2598,111.0532,111.2106,63847.0
2020-07-01 13:50:00,113.05,113.28,112.97,113.08,84805.0,111.2008,111.427,111.1221,111.2303,84805.0
2020-07-01 13:55:00,113.08,113.2,113.05,113.17,53038.0,111.2303,111.3483,111.2008,111.3188,53038.0
2020-07-01 14:00:00,113.19,113.43,113.12,113.42,60885.0,111.3385,111.5745,111.2696,111.5647,60885.0
2020-07-01 14:05:00,113.43,113.58,113.25,113.53,64592.0,111.5745,111.7221,111.3975,111.6729,64592.0
2020-07-01 14:10:00,113.54,113.6,113.4,113.56,58699.0,111.6827,111.7418,111.545,111.7024,58699.0
2020-07-01 14:15:00,113.57,113.59,113.44,113.59,44610.0,111.7123,111.7319,111.5844,111.7319,44610.0
2020-07-01 14:20:00,113.6,113.6,113.23,113.31,64089.0,111.7418,111.7418,111.3778,111.4565,64089.0
2020-07-01 14:25:00,113.32,113.45,113.22,113.38,70009.0,111.4663,111.5942,111.368,111.5254,70009.0
2020-07-01 14:30:00,113.4,113.48,113.17,113.21,76947.0,111.545,111.6237,111.3188,111.3581,76947.0
2020-07-01 14:35:00,113.21,113.26,113.08,113.14,47804.0,111.3581,111.4073,111.2303,111.2893,47804.0
2020-07-01 14:40:00,113.15,113.2,112.99,113.01,76067.0,111.2991,111.3483,111.1417,111.1614,76067.0
2020-07-01 14:45:00,113.01,113.15,113.0,113.09,43531.0,111.1614,111.2991,111.1516,111.2401,43531.0
2020-07-01 14:50:00,113.08,113.21,113.07,113.16,83074.0,111.2303,111.3581,111.2204,111.309,83074.0
2020-07-01 14:55:00,113.15,113.28,113.12,113.2,75627.0,111.2991,111.427,111.2696,111.3483,75627.0
2020-07-01 15:00:00,113.2,113.32,113.12,113.31,64626.0,111.3483,111.4663,111.2696,111.4565,64626.0
2020-07-01 15:05:00,113.31,113.38,113.16,113.26,111297.0,111.4565,111.5254,111.309,111.4073,111297.0
2020-07-01 15:10:00,113.25,113.28,113.11,113.22,55335.0,111.3975,111.427,111.2598,111.368,55335.0
2020-07-01 15:15:00,113.22,113.29,113.16,113.28,62825.0,111.368,111.4368,111.309,111.427,62825.0
2020-07-01 15:20:00,113.29,113.44,113.27,113.42,107089.0,111.4368,111.5844,111.4172,111.5647,107089.0
2020-07-01 15:25:00,113.42,113.51,113.29,113.29,84951.0,111.5647,111.6532,111.4368,111.4368,84951.0
2020-07-01 15:30:00,113.3,113.46,113.26,113.33,75650.0,111.4467,111.6041,111.4073,111.4762,75650.0
2020-07-01 15:35:00,113.32,113.37,113.21,113.25,120838.0,111.4663,111.5155,111.3581,111.3975,120838.0
2020-07-01 15:40:00,113.25,113.32,113.15,113.23,85138.0,111.3975,111.4663,111.2991,111.3778,85138.0
2020-07-01 15:45:00,113.23,113.46,113.17,113.4,119007.0,111.3778,111.6041,111.3188,111.545,119007.0
2020-07-01 15:50:00,113.38,113.4,113.02,113.09,249103.0,111.5254,111.545,111.1713,111.2401,249103.0
2020-07-01 15:55:00,113.08,113.09,112.89,113.02,471189.0,111.2303,111.2401,111.0434,111.1713,471189.0
2020-07-02 09:30:00,115.0,115.1,114.34,114.89,424028.0,113.1189,113.2172,112.4697,113.0107,424028.0
2020-07-02 09:35:00,114.86,115.05,114.27,114.38,199120.0,112.9812,113.168,112.4008,112.509,199120.0
2020-07-02 09:40:00,114.36,114.42,113.92,113.96,104826.0,112.4893,112.5484,112.0565,112.0959,104826.0
2020-07-02 09:45:00,114.0,114.4,113.87,114.4,129043.0,112.1352,112.5287,112.0073,112.5287,129043.0
2020-07-02 09:50:00,114.41,114.55,114.2,114.38,87466.0,112.5385,112.6762,112.332,112.509,87466.0
2020-07-02 09:55:00,114.35,114.69,114.32,114.46,110747.0,112.4795,112.8139,112.45,112.5877,110747.0
2020-07-02 10:00:00,114.42,114.59,114.24,114.36,81033.0,112.5484,112.7156,112.3713,112.4893,81033.0
2020-07-02 10:05:00,114.36,114.46,114.1,114.12,82262.0,112.4893,112.5877,112.2336,112.2533,82262.0
2020-07-02 10:10:00,114.1,114.17,113.83,113.92,69787.0,112.2336,112.3024,111.968,112.0565,69787.0
2020-07-02 10:15:00,113.94,114.1,113.85,113.92,72739.0,112.0762,112.2336,111.9877,112.0565,72739.0
2020-07-02 10:20:00,113.93,113.99,113.35,113.39,131175.0,112.0664,112.1254,111.4959,111.5352,131175.0
2020-07-02 10:25:00,113.4,113.56,113.19,113.19,65841.0,111.545,111.7024,111.3385,111.3385,65841.0
2020-07-02 10:30:00,113.18,113.35,113.09,113.26,97319.0,111.3286,111.4959,111.2401,111.4073,97319.0
2020-07-02 10:35:00,113.26,113.35,113.12,113.14,188354.0,111.4073,111.4959,111.2696,111.2893,188354.0
2020-07-02 10:40:00,113.14,113.3,112.93,112.95,107103.0,111.2893,111.4467,111.0827,111.1024,107103.0
2020-07-02 10:45:00,112.93,113.06,112.78,112.95,131943.0,111.0827,111.2106,110.9352,111.1024,131943.0
2020-07-02 10:50:00,112.96,113.08,112.53,112.79,191218.0,111.1122,111.2303,110.6893,110.945,191218.0
2020-07-02 10:55:00,112.79,112.88,112.41,112.43,112191.0,110.945,111.0335,110.5712,110.5909,112191.0
2020-07-02 11:00:00,112.43,112.63,112.2,112.36,122825.0,110.5909,110.7876,110.3647,110.522,122825.0
2020-07-02 11:05:00,112.36,112.6,112.34,112.37,89668.0,110.522,110.7581,110.5024,110.5319,89668.0
2020-07-02 11:10:00,112.38,112.5,112.17,112.27,111873.0,110.5417,110.6598,110.3352,110.4335,111873.0
2020-07-02 11:15:00,112.28,112.87,112.11,112.84,116624.0,110.4434,111.0237,110.2761,110.9942,116624.0
2020-07-02 11:20:00,112.85,113.15,112.72,113.1,124436.0,111.004,111.2991,110.8762,111.2499,124436.0
2020-07-02 11:25:00,113.11,113.11,112.71,112.92,68688.0,111.2598,111.2598,110.8663,111.0729,68688.0
2020-07-02 11:30:00,112.97,113.25,112.91,113.21,76979.0,111.1221,111.3975,111.0631,111.3581,76979.0
2020-07-02 11:35:00,113.2,113.21,113.05,113.07,51521.0,111.3483,111.3581,111.2008,111.2204,51521.0
2020-07-02 11:40:00,113.06,113.49,113.06,113.46,79870.0,111.2106,111.6336,111.2106,111.6041,79870.0
2020-07-02 11:45:00,113.47,113.51,113.32,113.47,84833.0,111.6139,111.6532,111.4663,111.6139,84833.0
2020-07-02 11:50:00,113.48,113.54,113.31,113.51,61233.0,111.6237,111.6827,111.4565,111.6532,61233.0
2020-07-02 11:55:00,113.53,113.6,113.43,113.51,45901.0,111.6729,111.7418,111.5745,111.6532,45901.0
2020-07-02 12:00:00,113.53,113.54,113.11,113.18,32509.0,111.6729,111.6827,111.2598,111.3286,32509.0
2020-07-02 12:05:00,113.17,113.37,113.17,113.34,30536.0,111.3188,111.5155,111.3188,111.486,30536.0
2020-07-02 12:10:00,113.34,113.44,113.25,113.27,47293.0,111.486,111.5844,111.3975,111.4172,47293.0
2020-07-02 12:15:00,113.25,113.35,113.13,113.28,37003.0,111.3975,111.4959,111.2795,111.427,37003.0
2020-07-02 12:20:00,113.27,113.35,113.18,113.33,28155.0,111.4172,111.4959,111.3286,111.4762,28155.0
2020-07-02 12:25:00,113.33,113.43,113.28,113.35,41950.0,111.4762,111.5745,111.427,111.4959,41950.0
2020-07-02 12:30:00,113.34,113.48,113.29,113.45,38482.0,111.486,111.6237,111.4368,111.5942,38482.0
2020-07-02 12:35:00,113.48,113.53,113.34,113.41,57742.0,111.6237,111.6729,111.486,111.5549,57742.0
2020-07-02 12:40:00,113.41,113.41,113.28,113.31,37809.0,111.5549,111.5549,111.427,111.4565,37809.0
2020-07-02 12:45:00,113.31,113.4,113.3,113.38,15067.0,111.4565,111.545,111.4467,111.5254,15067.0
2020-07-02 12:50:00,113.38,113.52,113.37,113.43,40981.0,111.5254,111.6631,111.5155,111.5745,40981.0
2020-07-02 12:55:00,113.44,113.55,113.3,113.53,61095.0,111.5844,111.6926,111.4467,111.6729,61095.0
2020-07-02 13:00:00,113.54,113.54,113.3,113.39,39073.0,111.6827,111.6827,111.4467,111.5352,39073.0
2020-07-02 13:05:00,113.39,113.4,113.32,113.33,38088.0,111.5352,111.545,111.4663,111.4762,38088.0
2020-07-02 13:10:00,113.33,113.36,113.21,113.23,43733.0,111.4762,111.5057,111.3581,111.3778,43733.0
2020-07-02 13:15:00,113.23,113.3,113.18,113.22,32477.0,111.3778,111.4467,111.3286,111.368,32477.0
2020-07-02 13:20:00,113.22,113.22,113.1,113.18,41637.0,111.368,111.368,111.2499,111.3286,41637.0
2020-07-02 13:25:00,113.19,113.19,113.11,113.19,33727.0,111.3385,111.3385,111.2598,111.3385,33727.0
2020-07-02 13:30:00,113.19,113.19,112.95,112.97,60989.0,111.3385,111.3385,111.1024,111.1221,60989.0
2020-07-02 13:35:00,112.96,113.05,112.82,113.05,56255.0,111.1122,111.2008,110.9745,111.2008,56255.0
2020-07-02 13:40:00,113.06,113.26,113.05,113.23,86610.0,111.2106,111.4073,111.2008,111.3778,86610.0
2020-07-02 13:45:00,113.2,113.3,113.16,113.27,58631.0,111.3483,111.4467,111.309,111.4172,58631.0
2020-07-02 13:50:00,113.27,113.33,113.2,113.33,47622.0,111.4172,111.4762,111.3483,111.4762,47622.0
2020-07-02 13:55:00,113.33,113.37,113.14,113.24,62604.0,111.4762,111.5155,111.2893,111.3877,62604.0
2020-07-02 14:00:00,113.24,113.4,113.2,113.28,80131.0,111.3877,111.545,111.3483,111.427,80131.0
2020-07-02 14:05:00,113.27,113.29,113.15,113.17,104221.0,111.4172,111.4368,111.2991,111.3188,104221.0
2020-07-02 14:10:00,113.15,113.25,113.15,113.2,26626.0,111.2991,111.3975,111.2991,111.3483,26626.0
2020-07-02 14:15:00,113.21,113.24,113.08,113.14,22746.0,111.3581,111.3877,111.2303,111.2893,22746.0
2020-07-02 14:20:00,113.13,113.25,113.06,113.25,31539.0,111.2795,111.3975,111.2106,111.3975,31539.0
2020-07-02 14:25:00,113.26,113.26,113.18,113.2,23928.0,111.4073,111.4073,111.3286,111.3483,23928.0
2020-07-02 14:30:00,113.21,113.4,113.21,113.31,34082.0,111.3581,111.545,111.3581,111.4565,34082.0
2020-07-02 14:35:00,113.32,113.5,113.29,113.46,53305.0,111.4663,111.6434,111.4368,111.6041,53305.0
2020-07-02 14:40:00,113.47,113.47,113.26,113.29,37684.0,111.6139,111.6139,111.4073,111.4368,37684.0
2020-07-02 14:45:00,113.3,113.39,113.27,113.37,26350.0,111.4467,111.5352,111.4172,111.5155,26350.0
2020-07-02 14:50:00,113.36,113.44,113.23,113.26,52723.0,111.5057,111.5844,111.3778,111.4073,52723.0
2020-07-02 14:55:00,113.26,113.3,113.17,113.21,41509.0,111.4073,111.4467,111.3188,111.3581,41509.0
2020-07-02 15:00:00,113.22,113.24,113.0,113.07,60567.0,111.368,111.3877,111.1516,111.2204,60567.0
2020-07-02 15:05:00,113.08,113.1,112.89,112.92,58170.0,111.2303,111.2499,111.0434,111.0729,58170.0
2020-07-02 15:10:00,112.9,112.94,112.81,112.86,51641.0,111.0532,111.0926,110.9647,111.0139,51641.0
2020-07-02 15:15:00,112.87,112.91,112.81,112.86,45665.0,111.0237,111.0631,110.9647,111.0139,45665.0
2020-07-02 15:20:00,112.86,112.92,112.86,112.86,55453.0,111.0139,111.0729,111.0139,111.0139,55453.0
2020-07-02 15:25:00,112.86,112.87,112.58,112.66,119952.0,111.0139,111.0237,110.7385,110.8171,119952.0
2020-07-02 15:30:00,112.68,112.71,112.5,112.53,112764.0,110.8368,110.8663,110.6598,110.6893,112764.0
2020-07-02 15:35:00,112.52,112.58,112.44,112.48,122575.0,110.6794,110.7385,110.6007,110.6401,122575.0
2020-07-02 15:40:00,112.47,112.5,112.24,112.29,130098.0,110.6302,110.6598,110.404,110.4532,130098.0
2020-07-02 15:45:00,112.3,112.54,112.24,112.49,242624.0,110.463,110.6991,110.404,110.6499,242624.0
2020-07-02 15:50:00,112.61,112.69,112.09,112.19,297089.0,110.768,110.8467,110.2565,110.3548,297089.0
2020-07-02 15:55:00,112.21,112.39,112.0,112.24,647715.0,110.3745,110.5516,110.1679,110.404,647715.0
2020-07-06 09:30:00,113.63,114.29,113.63,114.02,459333.0,111.7713,112.4205,111.7713,112.1549,459333.0
2020-07-06 09:35:00,114.01,114.02,113.23,113.73,182216.0,112.1451,112.1549,111.3778,111.8696,182216.0
2020-07-06 09:40:00,113.75,114.18,113.63,114.08,141982.0,111.8893,112.3123,111.7713,112.2139,141982.0
2020-07-06 09:45:00,114.09,114.28,113.91,114.24,184432.0,112.2238,112.4106,112.0467,112.3713,184432.0
2020-07-06 09:50:00,114.24,114.48,114.23,114.39,87414.0,112.3713,112.6074,112.3615,112.5188,87414.0
2020-07-06 09:55:00,114.4,114.53,114.14,114.18,92200.0,112.5287,112.6566,112.2729,112.3123,92200.0
2020-07-06 10:00:00,114.21,114.49,114.12,114.18,133833.0,112.3418,112.6172,112.2533,112.3123,133833.0
2020-07-06 10:05:00,114.19,114.2,113.82,114.03,152049.0,112.3221,112.332,111.9582,112.1647,152049.0
2020-07-06 10:10:00,114.04,114.07,113.33,113.37,96173.0,112.1746,112.2041,111.4762,111.5155,96173.0
2020-07-06 10:15:00,113.35,113.66,113.35,113.49,63667.0,111.4959,111.8008,111.4959,111.6336,63667.0
2020-07-06 10:20:00,113.46,113.47,113.11,113.21,127648.0,111.6041,111.6139,111.2598,111.3581,127648.0
2020-07-06 10:25:00,113.23,113.56,113.09,113.47,85720.0,111.3778,111.7024,111.2401,111.6139,85720.0
2020-07-06 10:30:00,113.5,113.5,113.14,113.23,101641.0,111.6434,111.6434,111.2893,111.3778,101641.0
2020-07-06 10:35:00,113.22,113.29,113.14,113.21,90156.0,111.368,111.4368,111.2893,111.3581,90156.0
2020-07-06 10:40:00,113.22,113.66,113.21,113.66,91828.0,111.368,111.8008,111.3581,111.8008,91828.0
2020-07-06 10:45:00,113.65,113.98,113.6,113.89,86852.0,111.7909,112.1155,111.7418,112.027,86852.0
2020-07-06 10:50:00,113.86,113.98,113.77,113.94,55506.0,111.9975,112.1155,111.909,112.0762,55506.0
2020-07-06 10:55:00,113.91,113.92,113.7,113.81,39004.0,112.0467,112.0565,111.8401,111.9483,39004.0
2020-07-06 11:00:00,113.82,113.87,113.7,113.76,49089.0,111.9582,112.0073,111.8401,111.8991,49089.0
2020-07-06 11:05:00,113.8,113.83,113.64,113.67,68696.0,111.9385,111.968,111.7811,111.8106,68696.0
2020-07-06 11:10:00,113.65,113.72,113.47,113.5,73314.0,111.7909,111.8598,111.6139,111.6434,73314.0
2020-07-06 11:15:00,113.45,113.55,113.37,113.42,79367.0,111.5942,111.6926,111.5155,111.5647,79367.0
2020-07-06 11:20:00,113.43,113.44,113.09,113.18,132048.0,111.5745,111.5844,111.2401,111.3286,132048.0
2020-07-06 11:25:00,113.15,113.2,112.97,113.16,130344.0,111.2991,111.3483,111.1221,111.309,130344.0
2020-07-06 11:30:00,113.16,113.34,113.1,113.22,52345.0,111.309,111.486,111.2499,111.368,52345.0
2020-07-06 11:35:00,113.22,113.52,113.21,113.47,62807.0,111.368,111.6631,111.3581,111.6139,62807.0
2020-07-06 11:40:00,113.49,113.65,113.43,113.55,68192.0,111.6336,111.7909,111.5745,111.6926,68192.0
2020-07-06 11:45:00,113.55,113.77,113.5,113.77,53940.0,111.6926,111.909,111.6434,111.909,53940.0
2020-07-06 11:50:00,113.75,113.79,113.23,113.23,83404.0,111.8893,111.9287,111.3778,111.3778,83404.0
2020-07-06 11:55:00,113.23,113.33,113.0,113.22,161905.0,111.3778,111.4762,111.1516,111.368,161905.0
2020-07-06 12:00:00,113.22,113.46,113.2,113.43,69697.0,111.368,111.6041,111.3483,111.5745,69697.0
2020-07-06 12:05:00,113.46,113.54,113.32,113.48,67609.0,111.6041,111.6827,111.4663,111.6237,67609.0
2020-07-06 12:10:00,113.48,113.64,113.45,113.6,69899.0,111.6237,111.7811,111.5942,111.7418,69899.0
2020-07-06 12:15:00,113.59,113.62,113.34,113.44,90271.0,111.7319,111.7614,111.486,111.5844,90271.0
2020-07-06 12:20:00,113.43,113.49,113.33,113.46,66925.0,111.5745,111.6336,111.4762,111.6041,66925.0
2020-07-06 12:25:00,113.45,113.46,113.26,113.32,86938.0,111.5942,111.6041,111.4073,111.4663,86938.0
2020-07-06 12:30:00,113.32,113.32,113.13,113.21,51312.0,111.4663,111.4663,111.2795,111.3581,51312.0
2020-07-06 12:35:00,113.21,113.3,113.15,113.19,49503.0,111.3581,111.4467,111.2991,111.3385,49503.0
2020-07-06 12:40:00,113.2,113.2,113.02,113.1,53452.0,111.3483,111.3483,111.1713,111.2499,53452.0
2020-07-06 12:45:00,113.09,113.27,113.09,113.11,41822.0,111.2401,111.4172,111.2401,111.2598,41822.0
2020-07-06 12:50:00,113.11,113.14,112.95,113.02,79974.0,111.2598,111.2893,111.1024,111.1713,79974.0
2020-07-06 12:55:00,113.0,113.09,112.9,112.99,62775.0,111.1516,111.2401,111.0532,111.1417,62775.0
2020-07-06 13:00:00,113.0,113.02,112.91,112.99,51565.0,111.1516,111.1713,111.0631,111.1417,51565.0
2020-07-06 13:05:00,112.98,113.11,112.95,113.05,59985.0,111.1319,111.2598,111.1024,111.2008,59985.0
2020-07-06 13:10:00,113.06,113.24,113.05,113.12,50640.0,111.2106,111.3877,111.2008,111.2696,50640.0
2020-07-06 13:15:00,113.1,113.14,112.97,113.05,44413.0,111.2499,111.2893,111.1221,111.2008,44413.0
2020-07-06 13:20:00,113.06,113.19,113.05,113.12,39128.0,111.2106,111.3385,111.2008,111.2696,39128.0
2020-07-06 13:25:00,113.11,113.26,113.08,113.23,24706.0,111.2598,111.4073,111.2303,111.3778,24706.0
2020-07-06 13:30:00,113.23,113.29,113.19,113.21,34221.0,111.3778,111.4368,111.3385,111.3581,34221.0
2020-07-06 13:35:00,113.23,113.32,113.17,113.3,29443.0,111.3778,111.4663,111.3188,111.4467,29443.0
2020-07-06 13:40:00,113.29,113.59,113.26,113.53,105341.0,111.4368,111.7319,111.4073,111.6729,105341.0
2020-07-06 13:45:00,113.52,113.59,113.44,113.56,36696.0,111.6631,111.7319,111.5844,111.7024,36696.0
2020-07-06 13:50:00,113.57,113.67,113.55,113.61,40487.0,111.7123,111.8106,111.6926,111.7516,40487.0
2020-07-06 13:55:00,113.62,113.75,113.6,113.73,48780.0,111.7614,111.8893,111.7418,111.8696,48780.0
2020-07-06 14:00:00,113.73,113.77,113.44,113.58,55160.0,111.8696,111.909,111.5844,111.7221,55160.0
2020-07-06 14:05:00,113.55,113.7,113.43,113.7,42284.0,111.6926,111.8401,111.5745,111.8401,42284.0
2020-07-06 14:10:00,113.69,113.82,113.52,113.52,53340.0,111.8303,111.9582,111.6631,111.6631,53340.0
2020-07-06 14:15:00,113.52,113.61,113.39,113.42,44805.0,111.6631,111.7516,111.5352,111.5647,44805.0
2020-07-06 14:20:00,113.43,113.49,113.33,113.45,39107.0,111.5745,111.6336,111.4762,111.5942,39107.0
2020-07-06 14:25:00,113.47,113.57,113.43,113.57,30817.0,111.6139,111.7123,111.5745,111.7123,30817.0
2020-07-06 14:30:00,113.56,113.69,113.45,113.69,46609.0,111.7024,111.8303,111.5942,111.8303,46609.0
2020-07-06 14:35:00,113.69,113.76,113.66,113.73,53990.0,111.8303,111.8991,111.8008,111.8696,53990.0
2020-07-06 14:40:00,113.74,113.75,113.57,113.6,60821.0,111.8795,111.8893,111.7123,111.7418,60821.0
2020-07-06 14:45:00,113.58,113.74,113.55,113.72,48742.0,111.7221,111.8795,111.6926,111.8598,48742.0
2020-07-06 14:50:00,113.72,113.79,113.63,113.73,54899.0,111.8598,111.9287,111.7713,111.8696,54899.0
2020-07-06 14:55:00,113.72,113.82,113.61,113.65,66266.0,111.8598,111.9582,111.7516,111.7909,66266.0
2020-07-06 15:00:00,113.64,113.86,113.6,113.8,93160.0,111.7811,111.9975,111.7418,111.9385,93160.0
2020-07-06 15:05:00,113.8,113.94,113.75,113.91,123405.0,111.9385,112.0762,111.8893,112.0467,123405.0
2020-07-06 15:10:00,113.92,113.99,113.72,113.79,72819.0,112.0565,112.1254,111.8598,111.9287,72819.0
2020-07-06 15:15:00,113.79,113.86,113.67,113.84,75108.0,111.9287,111.9975,111.8106,111.9778,75108.0
2020-07-06 15:20:00,113.82,113.91,113.74,113.83,70612.0,111.9582,112.0467,111.8795,111.968,70612.0
2020-07-06 15:25:00,113.84,113.99,113.8,113.96,100436.0,111.9778,112.1254,111.9385,112.0959,100436.0
2020-07-06 15:30:00,113.95,114.0,113.76,113.9,162136.0,112.086,112.1352,111.8991,112.0369,162136.0
2020-07-06 15:35:00,113.91,114.05,113.82,113.89,119592.0,112.0467,112.1844,111.9582,112.027,119592.0
2020-07-06 15:40:00,113.89,114.18,113.88,114.09,148578.0,112.027,112.3123,112.0172,112.2238,148578.0
2020-07-06 15:45:00,114.08,114.16,113.94,114.15,156799.0,112.2139,112.2926,112.0762,112.2828,156799.0
2020-07-06 15:50:00,114.15,114.24,113.98,114.24,206407.0,112.2828,112.3713,112.1155,112.3713,206407.0
2020-07-06 15:55:00,114.21,114.5,114.17,114.45,506006.0,112.3418,112.627,112.3024,112.5779,506006.0
2020-07-07 09:30:00,113.72,113.74,113.28,113.35,335296.0,111.8598,111.8795,111.427,111.4959,335296.0
2020-07-07 09:35:00,113.35,113.56,112.92,113.02,160678.0,111.4959,111.7024,111.0729,111.1713,160678.0
2020-07-07 09:40:00,113.03,113.13,112.61,112.87,188103.0,111.1811,111.2795,110.768,111.0237,188103.0
2020-07-07 09:45:00,112.87,113.24,112.85,113.17,139898.0,111.0237,111.3877,111.004,111.3188,139898.0
2020-07-07 09:50:00,113.16,113.38,112.86,113.12,148462.0,111.309,111.5254,111.0139,111.2696,148462.0
2020-07-07 09:55:00,113.14,113.27,112.97,113.23,126765.0,111.2893,111.4172,111.1221,111.3778,126765.0
2020-07-07 10:00:00,113.24,113.35,112.9,113.34,130427.0,111.3877,111.4959,111.0532,111.486,130427.0
2020-07-07 10:05:00,113.35,113.37,113.11,113.35,74599.0,111.4959,111.5155,111.2598,111.4959,74599.0
2020-07-07 10:10:00,113.33,113.77,113.28,113.63,138740.0,111.4762,111.909,111.427,111.7713,138740.0
2020-07-07 10:15:00,113.65,113.7,113.39,113.42,91383.0,111.7909,111.8401,111.5352,111.5647,91383.0
2020-07-07 10:20:00,113.43,113.5,113.24,113.44,104604.0,111.5745,111.6434,111.3877,111.5844,104604.0
2020-07-07 10:25:00,113.44,113.45,113.21,113.34,112236.0,111.5844,111.5942,111.3581,111.486,112236.0
2020-07-07 10:30:00,113.36,113.64,113.17,113.2,91234.0,111.5057,111.7811,111.3188,111.3483,91234.0
2020-07-07 10:35:00,113.24,113.31,113.02,113.17,87685.0,111.3877,111.4565,111.1713,111.3188,87685.0
2020-07-07 10:40:00,113.18,113.34,113.06,113.1,82231.0,111.3286,111.486,111.2106,111.2499,82231.0
2020-07-07 10:45:00,113.08,113.15,112.99,113.03,67072.0,111.2303,111.2991,111.1417,111.1811,67072.0
2020-07-07 10:50:00,113.02,113.45,113.02,113.21,107037.0,111.1713,111.5942,111.1713,111.3581,107037.0
2020-07-07 10:55:00,113.2,113.4,113.17,113.36,47888.0,111.3483,111.545,111.3188,111.5057,47888.0
2020-07-07 11:00:00,113.37,113.37,112.98,113.0,85485.0,111.5155,111.5155,111.1319,111.1516,85485.0
2020-07-07 11:05:00,113.01,113.27,113.0,113.12,97316.0,111.1614,111.4172,111.1516,111.2696,97316.0
2020-07-07 11:10:00,113.14,113.38,113.1,113.34,123002.0,111.2893,111.5254,111.2499,111.486,123002.0
2020-07-07 11:15:00,113.34,113.54,113.33,113.47,68632.0,111.486,111.6827,111.4762,111.6139,68632.0
2020-07-07 11:20:00,113.47,113.47,113.36,113.45,49958.0,111.6139,111.6139,111.5057,111.5942,49958.0
2020-07-07 11:25:00,113.44,113.47,113.24,113.27,49053.0,111.5844,111.6139,111.3877,111.4172,49053.0
2020-07-07 11:30:00,113.27,113.36,113.16,113.23,44638.0,111.4172,111.5057,111.309,111.3778,44638.0
2020-07-07 11:35:00,113.25,113.5,113.24,113.42,38208.0,111.3975,111.6434,111.3877,111.5647,38208.0
2020-07-07 11:40:00,113.41,113.45,113.28,113.28,33982.0,111.5549,111.5942,111.427,111.427,33982.0
2020-07-07 11:45:00,113.32,113.45,113.28,113.45,26204.0,111.4663,111.5942,111.427,111.5942,26204.0
2020-07-07 11:50:00,113.48,113.56,113.4,113.42,42982.0,111.6237,111.7024,111.545,111.5647,42982.0
2020-07-07 11:55:00,113.4,113.42,113.16,113.16,31206.0,111.545,111.5647,111.309,111.309,31206.0
2020-07-07 12:00:00,113.16,113.25,113.1,113.11,35915.0,111.309,111.3975,111.2499,111.2598,35915.0
2020-07-07 12:05:00,113.12,113.43,113.12,113.39,44892.0,111.2696,111.5745,111.2696,111.5352,44892.0
2020-07-07 12:10:00,113.41,113.42,113.24,113.25,27127.0,111.5549,111.5647,111.3877,111.3975,27127.0
2020-07-07 12:15:00,113.26,113.43,113.22,113.39,24271.0,111.4073,111.5745,111.368,111.5352,24271.0
2020-07-07 12:20:00,113.44,113.5,113.33,113.37,37889.0,111.5844,111.6434,111.4762,111.5155,37889.0
2020-07-07 12:25:00,113.37,113.49,113.36,113.45,22026.0,111.5155,111.6336,111.5057,111.5942,22026.0
2020-07-07 12:30:00,113.44,113.46,113.28,113.36,31485.0,111.5844,111.6041,111.427,111.5057,31485.0
2020-07-07 12:35:00,113.34,113.47,113.32,113.39,23740.0,111.486,111.6139,111.4663,111.5352,23740.0
2020-07-07 12:40:00,113.38,113.53,113.33,113.45,28900.0,111.5254,111.6729,111.4762,111.5942,28900.0
2020-07-07 12:45:00,113.44,113.67,113.41,113.64,57735.0,111.5844,111.8106,111.5549,111.7811,57735.0
2020-07-07 12:50:00,113.64,113.64,113.5,113.53,52768.0,111.7811,111.7811,111.6434,111.6729,52768.0
2020-07-07 12:55:00,113.52,113.65,113.5,113.62,31343.0,111.6631,111.7909,111.6434,111.7614,31343.0
2020-07-07 13:00:00,113.61,113.75,113.52,113.75,64309.0,111.7516,111.8893,111.6631,111.8893,64309.0
2020-07-07 13:05:00,113.76,113.77,113.61,113.76,75336.0,111.8991,111.909,111.7516,111.8991,75336.0
2020-07-07 13:10:00,113.76,113.9,113.74,113.88,55313.0,111.8991,112.0369,111.8795,112.0172,55313.0
2020-07-07 13:15:00,113.87,114.04,113.84,113.99,80769.0,112.0073,112.1746,111.9778,112.1254,80769.0
2020-07-07 13:20:00,113.98,114.07,113.8,113.9,64743.0,112.1155,112.2041,111.9385,112.0369,64743.0
2020-07-07 13:25:00,113.9,114.09,113.84,114.08,59624.0,112.0369,112.2238,111.9778,112.2139,59624.0
2020-07-07 13:30:00,114.06,114.08,113.96,114.06,33933.0,112.1942,112.2139,112.0959,112.1942,33933.0
2020-07-07 13:35:00,114.06,114.27,114.05,114.17,70914.0,112.1942,112.4008,112.1844,112.3024,70914.0
2020-07-07 13:40:00,114.18,114.79,114.12,114.79,250603.0,112.3123,112.9123,112.2533,112.9123,250603.0
2020-07-07 13:45:00,114.79,114.98,114.68,114.8,201990.0,112.9123,113.0992,112.8041,112.9221,201990.0
2020-07-07 13:50:00,114.82,115.08,114.67,114.74,286288.0,112.9418,113.1976,112.7943,112.8631,286288.0
2020-07-07 13:55:00,114.76,114.8,114.56,114.66,153234.0,112.8828,112.9221,112.6861,112.7844,153234.0
2020-07-07 14:00:00,114.67,114.71,114.3,114.4,107757.0,112.7943,112.8336,112.4303,112.5287,107757.0
2020-07-07 14:05:00,114.39,114.46,114.28,114.28,92535.0,112.5188,112.5877,112.4106,112.4106,92535.0
2020-07-07 14:10:00,114.27,114.62,114.26,114.6,103528.0,112.4008,112.7451,112.391,112.7254,103528.0
2020-07-07 14:15:00,114.61,114.68,114.32,114.33,117849.0,112.7352,112.8041,112.45,112.4598,117849.0
2020-07-07 14:20:00,114.34,114.41,114.3,114.32,66506.0,112.4697,112.5385,112.4303,112.45,66506.0
2020-07-07 14:25:00,114.32,114.36,114.26,114.31,71962.0,112.45,112.4893,112.391,112.4402,71962.0
2020-07-07 14:30:00,114.31,114.35,114.2,114.28,204516.0,112.4402,112.4795,112.332,112.4106,204516.0
2020-07-07 14:35:00,114.27,114.3,114.15,114.23,105585.0,112.4008,112.4303,112.2828,112.3615,105585.0
2020-07-07 14:40:00,114.22,114.34,114.21,114.34,64460.0,112.3516,112.4697,112.3418,112.4697,64460.0
2020-07-07 14:45:00,114.32,114.37,114.17,114.21,108852.0,112.45,112.4992,112.3024,112.3418,108852.0
2020-07-07 14:50:00,114.19,114.32,114.12,114.15,74854.0,112.3221,112.45,112.2533,112.2828,74854.0
2020-07-07 14:55:00,114.16,114.27,114.14,114.25,53369.0,112.2926,112.4008,112.2729,112.3811,53369.0
2020-07-07 15:00:00,114.23,114.26,114.03,114.14,52121.0,112.3615,112.391,112.1647,112.2729,52121.0
2020-07-07 15:05:00,114.13,114.39,114.13,114.27,69586.0,112.2631,112.5188,112.2631,112.4008,69586.0
2020-07-07 15:10:00,114.27,114.35,114.16,114.23,103037.0,112.4008,112.4795,112.2926,112.3615,103037.0
2020-07-07 15:15:00,114.22,114.35,114.15,114.21,43452.0,112.3516,112.4795,112.2828,112.3418,43452.0
2020-07-07 15:20:00,114.21,114.35,114.1,114.32,67351.0,112.3418,112.4795,112.2336,112.45,67351.0
2020-07-07 15:25:00,114.31,114.34,114.16,114.23,50812.0,112.4402,112.4697,112.2926,112.3615,50812.0
2020-07-07 15:30:00,114.25,114.32,113.98,114.2,105698.0,112.3811,112.45,112.1155,112.332,105698.0
2020-07-07 15:35:00,114.22,114.23,113.83,113.97,160083.0,112.3516,112.3615,111.968,112.1057,160083.0
2020-07-07 15:40:00,113.96,113.97,113.78,113.92,104862.0,112.0959,112.1057,111.9188,112.0565,104862.0
2020-07-07 15:45:00,113.92,113.93,113.77,113.85,114727.0,112.0565,112.0664,111.909,111.9877,114727.0
2020-07-07 15:50:00,113.85,113.85,113.56,113.73,135899.0,111.9877,111.9877,111.7024,111.8696,135899.0
2020-07-07 15:55:00,113.73,113.8,113.42,113.63,505860.0,111.8696,111.9385,111.5647,111.7713,505860.0
2020-07-08 09:30:00,113.5,113.57,113.0,113.26,358885.0,111.6434,111.7123,111.1516,111.4073,358885.0
2020-07-08 09:35:00,113.24,113.52,112.89,113.4,198593.0,111.3877,111.6631,111.0434,111.545,198593.0
2020-07-08 09:40:00,113.42,113.64,113.08,113.16,147365.0,111.5647,111.7811,111.2303,111.309,147365.0
2020-07-08 09:45:00,113.16,113.59,112.81,113.59,194778.0,111.309,111.7319,110.9647,111.7319,194778.0
2020-07-08 09:50:00,113.6,113.97,113.54,113.95,168026.0,111.7418,112.1057,111.6827,112.086,168026.0
2020-07-08 09:55:00,113.95,114.17,113.83,114.04,153811.0,112.086,112.3024,111.968,112.1746,153811.0
2020-07-08 10:00:00,114.05,114.19,113.57,113.9,210959.0,112.1844,112.3221,111.7123,112.0369,210959.0
2020-07-08 10:05:00,113.9,114.3,113.9,114.13,99539.0,112.0369,112.4303,112.0369,112.2631,99539.0
2020-07-08 10:10:00,114.12,114.48,114.12,114.17,114348.0,112.2533,112.6074,112.2533,112.3024,114348.0
2020-07-08 10:15:00,114.11,114.13,113.86,113.92,94078.0,112.2434,112.2631,111.9975,112.0565,94078.0
2020-07-08 10:20:00,113.93,114.34,113.92,114.26,100847.0,112.0664,112.4697,112.0565,112.391,100847.0
2020-07-08 10:25:00,114.23,114.34,114.08,114.13,78934.0,112.3615,112.4697,112.2139,112.2631,78934.0
2020-07-08 10:30:00,114.11,114.25,113.96,114.25,92610.0,112.2434,112.3811,112.0959,112.3811,92610.0
2020-07-08 10:35:00,114.24,114.28,114.06,114.21,54352.0,112.3713,112.4106,112.1942,112.3418,54352.0
2020-07-08 10:40:00,114.22,114.34,114.07,114.17,72328.0,112.3516,112.4697,112.2041,112.3024,72328.0
2020-07-08 10:45:00,114.15,114.15,113.81,113.85,102220.0,112.2828,112.2828,111.9483,111.9877,102220.0
2020-07-08 10:50:00,113.85,114.09,113.8,114.06,63200.0,111.9877,112.2238,111.9385,112.1942,63200.0
2020-07-08 10:55:00,114.07,114.13,113.98,114.08,56324.0,112.2041,112.2631,112.1155,112.2139,56324.0
2020-07-08 11:00:00,114.09,114.15,113.67,113.72,113319.0,112.2238,112.2828,111.8106,111.8598,113319.0
2020-07-08 11:05:00,113.7,113.88,113.63,113.75,66142.0,111.8401,112.0172,111.7713,111.8893,66142.0
2020-07-08 11:10:00,113.73,113.84,113.59,113.68,88047.0,111.8696,111.9778,111.7319,111.8205,88047.0
2020-07-08 11:15:00,113.67,113.69,113.11,113.14,125276.0,111.8106,111.8303,111.2598,111.2893,125276.0
2020-07-08 11:20:00,113.14,113.5,112.96,113.49,140624.0,111.2893,111.6434,111.1122,111.6336,140624.0
2020-07-08 11:25:00,113.5,113.6,113.21,113.55,94551.0,111.6434,111.7418,111.3581,111.6926,94551.0
2020-07-08 11:30:00,113.56,113.76,113.41,113.69,83612.0,111.7024,111.8991,111.5549,111.8303,83612.0
2020-07-08 11:35:00,113.68,113.8,113.55,113.74,95486.0,111.8205,111.9385,111.6926,111.8795,95486.0
2020-07-08 11:40:00,113.75,113.82,113.56,113.75,51431.0,111.8893,111.9582,111.7024,111.8893,51431.0
2020-07-08 11:45:00,113.73,113.88,113.47,113.54,42421.0,111.8696,112.0172,111.6139,111.6827,42421.0
2020-07-08 11:50:00,113.53,113.75,113.45,113.72,47325.0,111.6729,111.8893,111.5942,111.8598,47325.0
2020-07-08 11:55:00,113.73,113.78,113.54,113.65,34058.0,111.8696,111.9188,111.6827,111.7909,34058.0
2020-07-08 12:00:00,113.66,113.73,113.58,113.66,45663.0,111.8008,111.8696,111.7221,111.8008,45663.0
2020-07-08 12:05:00,113.65,113.83,113.64,113.83,54280.0,111.7909,111.968,111.7811,111.968,54280.0
2020-07-08 12:10:00,113.83,113.95,113.77,113.93,53849.0,111.968,112.086,111.909,112.0664,53849.0
2020-07-08 12:15:00,113.93,114.27,113.89,114.22,92464.0,112.0664,112.4008,112.027,112.3516,92464.0
2020-07-08 12:20:00,114.22,114.29,114.19,114.23,60063.0,112.3516,112.4205,112.3221,112.3615,60063.0
2020-07-08 12:25:00,114.26,114.39,114.24,114.34,46318.0,112.391,112.5188,112.3713,112.4697,46318.0
2020-07-08 12:30:00,114.34,114.62,114.33,114.57,108508.0,112.4697,112.7451,112.4598,112.6959,108508.0
2020-07-08 12:35:00,114.56,114.66,114.33,114.42,67648.0,112.6861,112.7844,112.4598,112.5484,67648.0
2020-07-08 12:40:00,114.4,114.44,114.15,114.19,45410.0,112.5287,112.568,112.2828,112.3221,45410.0
2020-07-08 12:45:00,114.19,114.32,114.14,114.15,38653.0,112.3221,112.45,112.2729,112.2828,38653.0
2020-07-08 12:50:00,114.18,114.31,114.1,114.17,31346.0,112.3123,112.4402,112.2336,112.3024,31346.0
2020-07-08 12:55:00,114.19,114.45,114.16,114.41,77121.0,112.3221,112.5779,112.2926,112.5385,77121.0
2020-07-08 13:00:00,114.42,114.43,114.3,114.34,44469.0,112.5484,112.5582,112.4303,112.4697,44469.0
2020-07-08 13:05:00,114.33,114.39,114.3,114.31,39282.0,112.4598,112.5188,112.4303,112.4402,39282.0
2020-07-08 13:10:00,114.31,114.32,114.08,114.19,62276.0,112.4402,112.45,112.2139,112.3221,62276.0
2020-07-08 13:15:00,114.19,114.22,114.01,114.04,32100.0,112.3221,112.3516,112.1451,112.1746,32100.0
2020-07-08 13:20:00,114.07,114.16,113.92,113.92,37747.0,112.2041,112.2926,112.0565,112.0565,37747.0
2020-07-08 13:25:00,113.95,114.15,113.81,114.1,64083.0,112.086,112.2828,111.9483,112.2336,64083.0
2020-07-08 13:30:00,114.12,114.3,114.07,114.26,46063.0,112.2533,112.4303,112.2041,112.391,46063.0
2020-07-08 13:35:00,114.24,114.37,114.24,114.36,40480.0,112.3713,112.4992,112.3713,112.4893,40480.0
2020-07-08 13:40:00,114.36,114.43,114.22,114.23,81452.0,112.4893,112.5582,112.3516,112.3615,81452.0
2020-07-08 13:45:00,114.24,114.38,114.23,114.33,51607.0,112.3713,112.509,112.3615,112.4598,51607.0
2020-07-08 13:50:00,114.33,114.44,114.28,114.34,47017.0,112.4598,112.568,112.4106,112.4697,47017.0
2020-07-08 13:55:00,114.36,114.51,114.26,114.33,71813.0,112.4893,112.6369,112.391,112.4598,71813.0
2020-07-08 14:00:00,114.35,114.62,114.25,114.53,95409.0,112.4795,112.7451,112.3811,112.6566,95409.0
2020-07-08 14:05:00,114.57,114.65,114.43,114.58,69051.0,112.6959,112.7746,112.5582,112.7057,69051.0
2020-07-08 14:10:00,114.59,114.84,114.58,114.79,119056.0,112.7156,112.9615,112.7057,112.9123,119056.0
2020-07-08 14:15:00,114.81,114.86,114.74,114.83,60294.0,112.932,112.9812,112.8631,112.9516,60294.0
2020-07-08 14:20:00,114.8,115.05,114.69,114.9,130238.0,112.9221,113.168,112.8139,113.0205,130238.0
2020-07-08 14:25:00,114.89,114.93,114.78,114.88,42121.0,113.0107,113.05,112.9025,113.0008,42121.0
2020-07-08 14:30:00,114.9,114.93,114.76,114.82,92554.0,113.0205,113.05,112.8828,112.9418,92554.0
2020-07-08 14:35:00,114.8,114.89,114.69,114.74,60989.0,112.9221,113.0107,112.8139,112.8631,60989.0
2020-07-08 14:40:00,114.75,114.83,114.7,114.76,60682.0,112.873,112.9516,112.8238,112.8828,60682.0
2020-07-08 14:45:00,114.75,114.9,114.74,114.87,51693.0,112.873,113.0205,112.8631,112.991,51693.0
2020-07-08 14:50:00,114.88,115.07,114.83,114.88,60783.0,113.0008,113.1877,112.9516,113.0008,60783.0
2020-07-08 14:55:00,114.89,115.26,114.89,115.2,144700.0,113.0107,113.3746,113.0107,113.3156,144700.0
2020-07-08 15:00:00,115.2,115.94,115.19,115.89,452836.0,113.3156,114.0435,113.3058,113.9943,452836.0
2020-07-08 15:05:00,115.89,116.21,115.68,116.13,487077.0,113.9943,114.3091,113.7877,114.2304,487077.0
2020-07-08 15:10:00,116.13,116.59,116.06,116.52,354042.0,114.2304,114.6829,114.1615,114.614,354042.0
2020-07-08 15:15:00,116.53,116.54,116.12,116.33,273421.0,114.6238,114.6337,114.2205,114.4271,273421.0
2020-07-08 15:20:00,116.36,116.91,116.33,116.89,358836.0,114.4566,114.9976,114.4271,114.9779,358836.0
2020-07-08 15:25:00,116.9,117.13,116.78,116.84,517866.0,114.9878,115.214,114.8697,114.9288,517866.0
2020-07-08 15:30:00,116.83,116.98,116.64,116.7,315824.0,114.9189,115.0665,114.732,114.7911,315824.0
2020-07-08 15:35:00,116.72,116.9,116.33,116.4,338901.0,114.8107,114.9878,114.4271,114.496,338901.0
2020-07-08 15:40:00,116.4,116.58,116.22,116.34,360980.0,114.496,114.673,114.3189,114.4369,360980.0
2020-07-08 15:45:00,116.34,116.55,116.12,116.4,246983.0,114.4369,114.6435,114.2205,114.496,246983.0
2020-07-08 15:50:00,116.38,116.68,116.26,116.64,429292.0,114.4763,114.7714,114.3583,114.732,429292.0
2020-07-08 15:55:00,116.65,116.75,116.4,116.71,683421.0,114.7419,114.8402,114.496,114.8009,683421.0
2020-07-09 09:30:00,116.51,117.3,116.34,117.29,534398.0,114.6042,115.3812,114.4369,115.3714,534398.0
2020-07-09 09:35:00,117.29,117.85,116.5,116.68,433092.0,115.3714,115.9222,114.5943,114.7714,433092.0
2020-07-09 09:40:00,116.73,117.16,116.73,116.98,257516.0,114.8206,115.2435,114.8206,115.0665,257516.0
2020-07-09 09:45:00,116.98,117.04,116.51,116.95,240426.0,115.0665,115.1255,114.6042,115.037,240426.0
2020-07-09 09:50:00,116.95,117.18,116.62,117.07,169081.0,115.037,115.2632,114.7124,115.155,169081.0
2020-07-09 09:55:00,117.08,117.15,116.94,117.14,195287.0,115.1648,115.2337,115.0271,115.2239,195287.0
2020-07-09 10:00:00,117.13,117.53,117.09,117.18,242582.0,115.214,115.6075,115.1747,115.2632,242582.0
2020-07-09 10:05:00,117.17,117.31,116.96,116.99,126426.0,115.2534,115.3911,115.0468,115.0763,126426.0
2020-07-09 10:10:00,117.0,117.23,116.95,117.0,170577.0,115.0861,115.3124,115.037,115.0861,170577.0
2020-07-09 10:15:00,116.98,117.11,116.63,117.02,258457.0,115.0665,115.1944,114.7222,115.1058,258457.0
2020-07-09 10:20:00,117.01,117.27,116.92,117.2,461347.0,115.096,115.3517,115.0075,115.2829,461347.0
2020-07-09 10:25:00,117.17,117.22,116.83,117.04,254455.0,115.2534,115.3026,114.9189,115.1255,254455.0
2020-07-09 10:30:00,117.05,117.2,116.83,116.93,226577.0,115.1353,115.2829,114.9189,115.0173,226577.0
2020-07-09 10:35:00,116.95,117.07,116.87,117.0,131202.0,115.037,115.155,114.9583,115.0861,131202.0
2020-07-09 10:40:00,117.0,117.02,116.5,116.52,225191.0,115.0861,115.1058,114.5943,114.614,225191.0
2020-07-09 10:45:00,116.52,117.1,116.3,116.69,287805.0,114.614,115.1845,114.3976,114.7812,287805.0
2020-07-09 10:50:00,116.69,117.15,116.59,116.63,187529.0,114.7812,115.2337,114.6829,114.7222,187529.0
2020-07-09 10:55:00,116.64,116.65,115.93,116.07,263858.0,114.732,114.7419,114.0337,114.1714,263858.0
2020-07-09 11:00:00,116.06,116.18,115.52,115.56,214824.0,114.1615,114.2796,113.6304,113.6697,214824.0
2020-07-09 11:05:00,115.56,116.1,115.38,115.85,188097.0,113.6697,114.2009,113.4926,113.955,188097.0
2020-07-09 11:10:00,115.85,116.07,115.76,116.0,151706.0,113.955,114.1714,113.8664,114.1025,151706.0
2020-07-09 11:15:00,115.97,116.11,115.41,115.52,278457.0,114.073,114.2107,113.5222,113.6304,278457.0
2020-07-09 11:20:00,115.51,116.1,115.49,116.08,115550.0,113.6205,114.2009,113.6008,114.1812,115550.0
2020-07-09 11:25:00,116.07,116.34,115.94,116.22,183799.0,114.1714,114.4369,114.0435,114.3189,183799.0
2020-07-09 11:30:00,116.16,116.36,115.96,116.01,71907.0,114.2599,114.4566,114.0632,114.1123,71907.0
2020-07-09 11:35:00,116.05,116.33,116.02,116.2,90931.0,114.1517,114.4271,114.1222,114.2992,90931.0
2020-07-09 11:40:00,116.19,116.25,115.99,116.08,110140.0,114.2894,114.3484,114.0927,114.1812,110140.0
2020-07-09 11:45:00,116.07,116.4,115.99,116.16,96927.0,114.1714,114.496,114.0927,114.2599,96927.0
2020-07-09 11:50:00,116.16,116.67,116.11,116.67,84064.0,114.2599,114.7615,114.2107,114.7615,84064.0
2020-07-09 11:55:00,116.64,116.65,116.43,116.58,83652.0,114.732,114.7419,114.5255,114.673,83652.0
2020-07-09 12:00:00,116.56,116.96,116.55,116.82,120700.0,114.6533,115.0468,114.6435,114.9091,120700.0
2020-07-09 12:05:00,116.79,116.96,116.68,116.7,93939.0,114.8796,115.0468,114.7714,114.7911,93939.0
2020-07-09 12:10:00,116.71,116.78,116.43,116.59,89323.0,114.8009,114.8697,114.5255,114.6829,89323.0
2020-07-09 12:15:00,116.6,116.76,116.6,116.65,74775.0,114.6927,114.8501,114.6927,114.7419,74775.0
2020-07-09 12:20:00,116.66,116.74,116.58,116.68,72861.0,114.7517,114.8304,114.673,114.7714,72861.0
2020-07-09 12:25:00,116.7,116.72,116.48,116.54,67417.0,114.7911,114.8107,114.5747,114.6337,67417.0
2020-07-09 12:30:00,116.53,116.59,116.29,116.47,120136.0,114.6238,114.6829,114.3878,114.5648,120136.0
2020-07-09 12:35:00,116.45,116.65,116.42,116.45,68559.0,114.5451,114.7419,114.5156,114.5451,68559.0
2020-07-09 12:40:00,116.46,116.65,116.39,116.42,93053.0,114.555,114.7419,114.4861,114.5156,93053.0
2020-07-09 12:45:00,116.42,116.55,116.29,116.37,59066.0,114.5156,114.6435,114.3878,114.4665,59066.0
2020-07-09 12:50:00,116.37,116.44,116.22,116.29,88088.0,114.4665,114.5353,114.3189,114.3878,88088.0
2020-07-09 12:55:00,116.29,116.36,116.11,116.3,93686.0,114.3878,114.4566,114.2107,114.3976,93686.0
2020-07-09 13:00:00,116.29,116.5,116.15,116.42,90658.0,114.3878,114.5943,114.2501,114.5156,90658.0
2020-07-09 13:05:00,116.42,116.48,116.31,116.42,66614.0,114.5156,114.5747,114.4074,114.5156,66614.0
2020-07-09 13:10:00,116.42,116.52,116.25,116.34,49801.0,114.5156,114.614,114.3484,114.4369,49801.0
2020-07-09 13:15:00,116.34,116.45,116.32,116.37,53508.0,114.4369,114.5451,114.4173,114.4665,53508.0
2020-07-09 13:20:00,116.35,116.35,116.13,116.26,76424.0,114.4468,114.4468,114.2304,114.3583,76424.0
2020-07-09 13:25:00,116.27,116.3,116.18,116.25,30533.0,114.3681,114.3976,114.2796,114.3484,30533.0
2020-07-09 13:30:00,116.26,116.34,116.08,116.28,71333.0,114.3583,114.4369,114.1812,114.3779,71333.0
2020-07-09 13:35:00,116.28,116.33,116.15,116.16,62648.0,114.3779,114.4271,114.2501,114.2599,62648.0
2020-07-09 13:40:00,116.16,116.42,116.1,116.1,64258.0,114.2599,114.5156,114.2009,114.2009,64258.0
2020-07-09 13:45:00,116.13,116.18,116.0,116.01,58998.0,114.2304,114.2796,114.1025,114.1123,58998.0
2020-07-09 13:50:00,116.01,116.15,116.0,116.12,50757.0,114.1123,114.2501,114.1025,114.2205,50757.0
2020-07-09 13:55:00,116.11,116.28,116.1,116.25,70854.0,114.2107,114.3779,114.2009,114.3484,70854.0
2020-07-09 14:00:00,116.25,116.3,116.2,116.25,54249.0,114.3484,114.3976,114.2992,114.3484,54249.0
2020-07-09 14:05:00,116.27,116.44,116.23,116.35,55032.0,114.3681,114.5353,114.3287,114.4468,55032.0
2020-07-09 14:10:00,116.37,116.37,116.28,116.32,55136.0,114.4665,114.4665,114.3779,114.4173,55136.0
2020-07-09 14:15:00,116.34,116.62,116.33,116.62,91530.0,114.4369,114.7124,114.4271,114.7124,91530.0
2020-07-09 14:20:00,116.61,116.61,116.32,116.45,55736.0,114.7025,114.7025,114.4173,114.5451,55736.0
2020-07-09 14:25:00,116.46,116.52,116.33,116.36,53296.0,114.555,114.614,114.4271,114.4566,53296.0
2020-07-09 14:30:00,116.36,116.47,116.27,116.36,108925.0,114.4566,114.5648,114.3681,114.4566,108925.0
2020-07-09 14:35:00,116.36,116.41,116.23,116.31,94087.0,114.4566,114.5058,114.3287,114.4074,94087.0
2020-07-09 14:40:00,116.31,116.41,116.28,116.38,82859.0,114.4074,114.5058,114.3779,114.4763,82859.0
2020-07-09 14:45:00,116.38,116.46,116.27,116.42,60304.0,114.4763,114.555,114.3681,114.5156,60304.0
2020-07-09 14:50:00,116.41,116.49,116.35,116.43,91025.0,114.5058,114.5845,114.4468,114.5255,91025.0
2020-07-09 14:55:00,116.42,116.9,116.41,116.85,129732.0,114.5156,114.9878,114.5058,114.9386,129732.0
2020-07-09 15:00:00,116.86,116.97,116.68,116.8,103802.0,114.9484,115.0566,114.7714,114.8894,103802.0
2020-07-09 15:05:00,116.81,116.82,116.61,116.75,73875.0,114.8993,114.9091,114.7025,114.8402,73875.0
2020-07-09 15:10:00,116.74,116.86,116.64,116.85,76440.0,114.8304,114.9484,114.732,114.9386,76440.0
2020-07-09 15:15:00,116.85,116.99,116.71,116.77,84196.0,114.9386,115.0763,114.8009,114.8599,84196.0
2020-07-09 15:20:00,116.78,116.8,116.49,116.53,105036.0,114.8697,114.8894,114.5845,114.6238,105036.0
2020-07-09 15:25:00,116.53,116.57,116.38,116.39,102708.0,114.6238,114.6632,114.4763,114.4861,102708.0
2020-07-09 15:30:00,116.38,116.41,116.15,116.35,113081.0,114.4763,114.5058,114.2501,114.4468,113081.0
2020-07-09 15:35:00,116.35,116.49,116.2,116.44,99152.0,114.4468,114.5845,114.2992,114.5353,99152.0
2020-07-09 15:40:00,116.44,116.46,116.25,116.41,100386.0,114.5353,114.555,114.3484,114.5058,100386.0
2020-07-09 15:45:00,116.41,116.87,116.4,116.74,137211.0,114.5058,114.9583,114.496,114.8304,137211.0
2020-07-09 15:50:00,116.73,116.79,116.5,116.71,186540.0,114.8206,114.8796,114.5943,114.8009,186540.0
2020-07-09 15:55:00,116.75,116.96,116.56,116.81,537792.0,114.8402,115.0468,114.6533,114.8993,537792.0
2020-07-10 09:30:00,116.83,116.83,116.22,116.23,302811.0,114.9189,114.9189,114.3189,114.3287,302811.0
2020-07-10 09:35:00,116.23,117.16,116.21,116.99,170064.0,114.3287,115.2435,114.3091,115.0763,170064.0
2020-07-10 09:40:00,116.97,118.33,116.96,118.32,311903.0,115.0566,116.3944,115.0468,116.3846,311903.0
2020-07-10 09:45:00,118.32,118.36,117.71,117.85,239387.0,116.3846,116.4239,115.7845,115.9222,239387.0
2020-07-10 09:50:00,117.89,117.94,117.11,117.55,250984.0,115.9616,116.0108,115.1944,115.6272,250984.0
2020-07-10 09:55:00,117.54,117.88,117.33,117.82,149221.0,115.6173,115.9518,115.4108,115.8927,149221.0
2020-07-10 10:00:00,117.82,117.82,117.11,117.13,123167.0,115.8927,115.8927,115.1944,115.214,123167.0
2020-07-10 10:05:00,117.17,117.54,117.16,117.54,98484.0,115.2534,115.6173,115.2435,115.6173,98484.0
2020-07-10 10:10:00,117.49,117.78,117.34,117.5,105457.0,115.5681,115.8534,115.4206,115.578,105457.0
2020-07-10 10:15:00,117.48,117.63,116.98,117.09,184354.0,115.5583,115.7058,115.0665,115.1747,184354.0
2020-07-10 10:20:00,117.1,117.2,116.87,116.96,137343.0,115.1845,115.2829,114.9583,115.0468,137343.0
2020-07-10 10:25:00,116.97,117.33,116.91,117.16,132294.0,115.0566,115.4108,114.9976,115.2435,132294.0
2020-07-10 10:30:00,117.15,117.68,117.06,117.68,118709.0,115.2337,115.755,115.1452,115.755,118709.0
2020-07-10 10:35:00,117.69,117.85,117.59,117.61,121224.0,115.7649,115.9222,115.6665,115.6862,121224.0
2020-07-10 10:40:00,117.62,118.41,117.6,118.32,248569.0,115.696,116.4731,115.6763,116.3846,248569.0
2020-07-10 10:45:00,118.31,118.35,118.03,118.23,158531.0,116.3747,116.4141,116.0993,116.296,158531.0
2020-07-10 10:50:00,118.24,118.81,118.17,118.81,233509.0,116.3059,116.8665,116.237,116.8665,233509.0
2020-07-10 10:55:00,118.81,119.08,118.61,118.76,399949.0,116.8665,117.1321,116.6698,116.8174,399949.0
2020-07-10 11:00:00,118.75,118.82,118.04,118.14,139822.0,116.8075,116.8764,116.1091,116.2075,139822.0
2020-07-10 11:05:00,118.11,118.51,118.04,118.43,95757.0,116.178,116.5714,116.1091,116.4928,95757.0
2020-07-10 11:10:00,118.43,118.72,118.42,118.59,99671.0,116.4928,116.778,116.4829,116.6501,99671.0
2020-07-10 11:15:00,118.57,118.92,118.55,118.88,120734.0,116.6305,116.9747,116.6108,116.9354,120734.0
2020-07-10 11:20:00,118.89,118.94,118.66,118.85,101747.0,116.9452,116.9944,116.719,116.9059,101747.0
2020-07-10 11:25:00,118.85,118.98,118.83,118.94,99589.0,116.9059,117.0338,116.8862,116.9944,99589.0
2020-07-10 11:30:00,118.94,119.03,118.86,119.01,207850.0,116.9944,117.0829,116.9157,117.0633,207850.0
2020-07-10 11:35:00,119.01,119.27,118.98,119.15,188562.0,117.0633,117.319,117.0338,117.201,188562.0
2020-07-10 11:40:00,119.15,119.43,119.15,119.29,140049.0,117.201,117.4764,117.201,117.3387,140049.0
2020-07-10 11:45:00,119.28,119.34,118.92,118.98,133855.0,117.3289,117.3879,116.9747,117.0338,133855.0
2020-07-10 11:50:00,118.97,119.0,118.76,118.84,96311.0,117.0239,117.0534,116.8174,116.8961,96311.0
2020-07-10 11:55:00,118.87,119.18,118.86,119.15,94942.0,116.9256,117.2305,116.9157,117.201,94942.0
2020-07-10 12:00:00,119.14,119.21,119.04,119.13,86301.0,117.1911,117.26,117.0928,117.1813,86301.0
2020-07-10 12:05:00,119.12,119.16,118.93,119.07,88844.0,117.1715,117.2108,116.9846,117.1223,88844.0
2020-07-10 12:10:00,119.07,119.26,119.06,119.18,68327.0,117.1223,117.3092,117.1125,117.2305,68327.0
2020-07-10 12:15:00,119.19,119.25,119.03,119.09,89467.0,117.2403,117.2993,117.0829,117.142,89467.0
2020-07-10 12:20:00,119.07,119.14,118.9,118.91,167363.0,117.1223,117.1911,116.9551,116.9649,167363.0
2020-07-10 12:25:00,118.9,118.97,118.59,118.64,155241.0,116.9551,117.0239,116.6501,116.6993,155241.0
2020-07-10 12:30:00,118.64,118.89,118.55,118.87,89582.0,116.6993,116.9452,116.6108,116.9256,89582.0
2020-07-10 12:35:00,118.89,118.97,118.74,118.74,68529.0,116.9452,117.0239,116.7977,116.7977,68529.0
2020-07-10 12:40:00,118.75,119.04,118.64,119.04,71470.0,116.8075,117.0928,116.6993,117.0928,71470.0
2020-07-10 12:45:00,119.03,119.05,118.74,118.81,66623.0,117.0829,117.1026,116.7977,116.8665,66623.0
2020-07-10 12:50:00,118.8,119.06,118.79,118.97,77091.0,116.8567,117.1125,116.8469,117.0239,77091.0
2020-07-10 12:55:00,118.96,118.98,118.79,118.8,45740.0,117.0141,117.0338,116.8469,116.8567,45740.0
2020-07-10 13:00:00,118.78,118.78,118.46,118.56,69688.0,116.837,116.837,116.5223,116.6206,69688.0
2020-07-10 13:05:00,118.55,118.62,118.47,118.55,67655.0,116.6108,116.6797,116.5321,116.6108,67655.0
2020-07-10 13:10:00,118.57,118.6,118.28,118.36,72361.0,116.6305,116.66,116.3452,116.4239,72361.0
2020-07-10 13:15:00,118.35,118.43,118.28,118.37,59246.0,116.4141,116.4928,116.3452,116.4337,59246.0
2020-07-10 13:20:00,118.39,118.67,118.34,118.59,75883.0,116.4534,116.7288,116.4042,116.6501,75883.0
2020-07-10 13:25:00,118.61,118.62,118.45,118.57,32650.0,116.6698,116.6797,116.5124,116.6305,32650.0
2020-07-10 13:30:00,118.57,118.6,118.53,118.55,47581.0,116.6305,116.66,116.5911,116.6108,47581.0
2020-07-10 13:35:00,118.56,118.7,118.4,118.68,52579.0,116.6206,116.7583,116.4632,116.7387,52579.0
2020-07-10 13:40:00,118.68,118.97,118.67,118.91,76492.0,116.7387,117.0239,116.7288,116.9649,76492.0
2020-07-10 13:45:00,118.94,119.01,118.83,119.01,53810.0,116.9944,117.0633,116.8862,117.0633,53810.0
2020-07-10 13:50:00,119.02,119.1,118.93,119.05,56995.0,117.0731,117.1518,116.9846,117.1026,56995.0
2020-07-10 13:55:00,119.06,119.08,118.87,118.95,60016.0,117.1125,117.1321,116.9256,117.0043,60016.0
2020-07-10 14:00:00,118.95,119.1,118.95,119.1,53467.0,117.0043,117.1518,117.0043,117.1518,53467.0
2020-07-10 14:05:00,119.09,119.13,119.01,119.04,64800.0,117.142,117.1813,117.0633,117.0928,64800.0
2020-07-10 14:10:00,119.03,119.08,118.92,118.96,31567.0,117.0829,117.1321,116.9747,117.0141,31567.0
2020-07-10 14:15:00,118.96,119.06,118.93,119.04,43569.0,117.0141,117.1125,116.9846,117.0928,43569.0
2020-07-10 14:20:00,119.03,119.03,118.86,118.96,56464.0,117.0829,117.0829,116.9157,117.0141,56464.0
2020-07-10 14:25:00,118.98,118.98,118.86,118.92,36343.0,117.0338,117.0338,116.9157,116.9747,36343.0
2020-07-10 14:30:00,118.91,118.98,118.86,118.88,44131.0,116.9649,117.0338,116.9157,116.9354,44131.0
2020-07-10 14:35:00,118.87,118.97,118.87,118.97,31627.0,116.9256,117.0239,116.9256,117.0239,31627.0
2020-07-10 14:40:00,118.95,118.99,118.89,118.96,34174.0,117.0043,117.0436,116.9452,117.0141,34174.0
2020-07-10 14:45:00,118.96,119.03,118.91,118.98,56993.0,117.0141,117.0829,116.9649,117.0338,56993.0
2020-07-10 14:50:00,118.97,119.0,118.83,118.86,35573.0,117.0239,117.0534,116.8862,116.9157,35573.0
2020-07-10 14:55:00,118.87,118.92,118.78,118.84,58485.0,116.9256,116.9747,116.837,116.8961,58485.0
2020-07-10 15:00:00,118.83,118.88,118.69,118.86,46492.0,116.8862,116.9354,116.7485,116.9157,46492.0
2020-07-10 15:05:00,118.84,118.87,118.68,118.78,51506.0,116.8961,116.9256,116.7387,116.837,51506.0
2020-07-10 15:10:00,118.76,119.0,118.76,118.97,83985.0,116.8174,117.0534,116.8174,117.0239,83985.0
2020-07-10 15:15:00,118.97,119.17,118.94,119.14,110748.0,117.0239,117.2207,116.9944,117.1911,110748.0
2020-07-10 15:20:00,119.14,119.16,119.04,119.04,69801.0,117.1911,117.2108,117.0928,117.0928,69801.0
2020-07-10 15:25:00,119.04,119.08,118.93,118.98,82892.0,117.0928,117.1321,116.9846,117.0338,82892.0
2020-07-10 15:30:00,118.98,119.28,118.97,119.27,109911.0,117.0338,117.3289,117.0239,117.319,109911.0
2020-07-10 15:35:00,119.28,119.35,119.11,119.19,129931.0,117.3289,117.3977,117.1616,117.2403,129931.0
2020-07-10 15:40:00,119.21,119.25,119.05,119.11,76163.0,117.26,117.2993,117.1026,117.1616,76163.0
2020-07-10 15:45:00,119.1,119.39,119.09,119.38,145441.0,117.1518,117.4371,117.142,117.4272,145441.0
2020-07-10 15:50:00,119.35,119.39,119.16,119.24,219319.0,117.3977,117.4371,117.2108,117.2895,219319.0
2020-07-10 15:55:00,119.25,119.44,119.05,119.3,396999.0,117.2993,117.4862,117.1026,117.3485,396999.0
2020-07-13 09:30:00,119.94,120.13,119.05,119.19,751746.0,117.9781,118.1649,117.1026,117.2403,751746.0
2020-07-13 09:35:00,119.13,119.78,117.78,118.97,585219.0,117.1813,117.8207,115.8534,117.0239,585219.0
2020-07-13 09:40:00,118.95,119.31,118.75,118.84,242802.0,117.0043,117.3584,116.8075,116.8961,242802.0
2020-07-13 09:45:00,118.83,119.73,118.3,119.65,292216.0,116.8862,117.7715,116.3649,117.6928,292216.0
2020-07-13 09:50:00,119.67,119.95,119.22,119.35,206907.0,117.7125,117.9879,117.2698,117.3977,206907.0
2020-07-13 09:55:00,119.35,119.54,118.74,118.81,159301.0,117.3977,117.5846,116.7977,116.8665,159301.0
2020-07-13 10:00:00,118.81,118.94,118.53,118.75,174870.0,116.8665,116.9944,116.5911,116.8075,174870.0
2020-07-13 10:05:00,118.75,119.17,118.7,119.14,146596.0,116.8075,117.2207,116.7583,117.1911,146596.0
2020-07-13 10:10:00,119.19,119.38,119.08,119.38,156950.0,117.2403,117.4272,117.1321,117.4272,156950.0
2020-07-13 10:15:00,119.38,119.56,119.36,119.51,161562.0,117.4272,117.6043,117.4075,117.5551,161562.0
2020-07-13 10:20:00,119.49,119.81,119.49,119.76,170607.0,117.5354,117.8502,117.5354,117.801,170607.0
2020-07-13 10:25:00,119.78,119.88,119.66,119.82,82739.0,117.8207,117.919,117.7026,117.86,82739.0
2020-07-13 10:30:00,119.82,119.98,119.56,119.6,140369.0,117.86,118.0174,117.6043,117.6436,140369.0
2020-07-13 10:35:00,119.62,119.62,119.12,119.19,117419.0,117.6633,117.6633,117.1715,117.2403,117419.0
2020-07-13 10:40:00,119.21,119.5,119.16,119.3,75016.0,117.26,117.5453,117.2108,117.3485,75016.0
2020-07-13 10:45:00,119.29,119.44,119.08,119.39,171058.0,117.3387,117.4862,117.1321,117.4371,171058.0
2020-07-13 10:50:00,119.39,119.72,119.38,119.44,135115.0,117.4371,117.7617,117.4272,117.4862,135115.0
2020-07-13 10:55:00,119.43,119.66,119.31,119.5,172546.0,117.4764,117.7026,117.3584,117.5453,172546.0
2020-07-13 11:00:00,119.5,119.78,119.5,119.75,110673.0,117.5453,117.8207,117.5453,117.7912,110673.0
2020-07-13 11:05:00,119.74,119.85,119.64,119.74,103545.0,117.7813,117.8895,117.683,117.7813,103545.0
2020-07-13 11:10:00,119.73,119.78,119.52,119.58,109927.0,117.7715,117.8207,117.5649,117.6239,109927.0
2020-07-13 11:15:00,119.58,119.73,119.4,119.57,98730.0,117.6239,117.7715,117.4469,117.6141,98730.0
2020-07-13 11:20:00,119.59,119.75,119.54,119.72,80112.0,117.6338,117.7912,117.5846,117.7617,80112.0
2020-07-13 11:25:00,119.72,119.79,119.61,119.75,57040.0,117.7617,117.8305,117.6535,117.7912,57040.0
2020-07-13 11:30:00,119.76,119.85,119.61,119.81,83774.0,117.801,117.8895,117.6535,117.8502,83774.0
2020-07-13 11:35:00,119.82,119.86,119.6,119.79,79979.0,117.86,117.8994,117.6436,117.8305,79979.0
2020-07-13 11:40:00,119.78,119.81,119.54,119.64,71531.0,117.8207,117.8502,117.5846,117.683,71531.0
2020-07-13 11:45:00,119.63,119.68,119.43,119.48,81889.0,117.6731,117.7223,117.4764,117.5256,81889.0
2020-07-13 11:50:00,119.49,119.58,119.34,119.52,74988.0,117.5354,117.6239,117.3879,117.5649,74988.0
2020-07-13 11:55:00,119.52,119.55,119.23,119.24,97254.0,117.5649,117.5944,117.2797,117.2895,97254.0
2020-07-13 12:00:00,119.25,119.36,119.16,119.35,90645.0,117.2993,117.4075,117.2108,117.3977,90645.0
2020-07-13 12:05:00,119.37,119.4,119.1,119.21,78403.0,117.4174,117.4469,117.1518,117.26,78403.0
2020-07-13 12:10:00,119.22,119.35,119.09,119.11,77181.0,117.2698,117.3977,117.142,117.1616,77181.0
2020-07-13 12:15:00,119.13,119.2,118.86,119.04,133199.0,117.1813,117.2502,116.9157,117.0928,133199.0
2020-07-13 12:20:00,119.04,119.14,119.01,119.06,80718.0,117.0928,117.1911,117.0633,117.1125,80718.0
2020-07-13 12:25:00,119.08,119.22,119.04,119.13,119062.0,117.1321,117.2698,117.0928,117.1813,119062.0
2020-07-13 12:30:00,119.14,119.64,119.12,119.45,260765.0,117.1911,117.683,117.1715,117.4961,260765.0
2020-07-13 12:35:00,119.46,119.69,119.25,119.65,114956.0,117.5059,117.7321,117.2993,117.6928,114956.0
2020-07-13 12:40:00,119.66,119.68,119.55,119.65,59605.0,117.7026,117.7223,117.5944,117.6928,59605.0
2020-07-13 12:45:00,119.66,119.69,119.47,119.56,68660.0,117.7026,117.7321,117.5157,117.6043,68660.0
2020-07-13 12:50:00,119.58,119.61,119.48,119.55,52192.0,117.6239,117.6535,117.5256,117.5944,52192.0
2020-07-13 12:55:00,119.56,119.75,119.56,119.73,80264.0,117.6043,117.7912,117.6043,117.7715,80264.0
2020-07-13 13:00:00,119.74,119.82,119.57,119.63,104391.0,117.7813,117.86,117.6141,117.6731,104391.0
2020-07-13 13:05:00,119.66,119.8,119.6,119.73,59456.0,117.7026,117.8403,117.6436,117.7715,59456.0
2020-07-13 13:10:00,119.74,119.86,119.68,119.77,46757.0,117.7813,117.8994,117.7223,117.8108,46757.0
2020-07-13 13:15:00,119.78,120.03,119.78,119.79,229268.0,117.8207,118.0666,117.8207,117.8305,229268.0
2020-07-13 13:20:00,119.78,119.98,119.73,119.87,72199.0,117.8207,118.0174,117.7715,117.9092,72199.0
2020-07-13 13:25:00,119.87,119.92,119.64,119.71,77149.0,117.9092,117.9584,117.683,117.7518,77149.0
2020-07-13 13:30:00,119.72,120.06,119.65,119.9,168790.0,117.7617,118.0961,117.6928,117.9387,168790.0
2020-07-13 13:35:00,119.92,120.04,119.77,119.88,80607.0,117.9584,118.0764,117.8108,117.919,80607.0
2020-07-13 13:40:00,119.88,120.06,119.81,120.03,66208.0,117.919,118.0961,117.8502,118.0666,66208.0
2020-07-13 13:45:00,120.04,120.09,119.76,119.81,101641.0,118.0764,118.1256,117.801,117.8502,101641.0
2020-07-13 13:50:00,119.83,120.0,119.83,119.97,44793.0,117.8699,118.0371,117.8699,118.0076,44793.0
2020-07-13 13:55:00,119.96,120.0,119.74,119.78,67353.0,117.9977,118.0371,117.7813,117.8207,67353.0
2020-07-13 14:00:00,119.78,119.92,119.46,119.57,93981.0,117.8207,117.9584,117.5059,117.6141,93981.0
2020-07-13 14:05:00,119.55,119.71,119.02,119.12,125749.0,117.5944,117.7518,117.0731,117.1715,125749.0
2020-07-13 14:10:00,119.1,119.27,119.06,119.27,157973.0,117.1518,117.319,117.1125,117.319,157973.0
2020-07-13 14:15:00,119.24,119.34,119.11,119.26,91098.0,117.2895,117.3879,117.1616,117.3092,91098.0
2020-07-13 14:20:00,119.28,119.46,119.08,119.21,99512.0,117.3289,117.5059,117.1321,117.26,99512.0
2020-07-13 14:25:00,119.21,119.31,118.95,118.96,80322.0,117.26,117.3584,117.0043,117.0141,80322.0
2020-07-13 14:30:00,118.96,118.96,118.72,118.86,72672.0,117.0141,117.0141,116.778,116.9157,72672.0
2020-07-13 14:35:00,118.84,118.84,118.39,118.61,164047.0,116.8961,116.8961,116.4534,116.6698,164047.0
2020-07-13 14:40:00,118.62,118.93,118.6,118.89,90295.0,116.6797,116.9846,116.66,116.9452,90295.0
2020-07-13 14:45:00,118.89,119.16,118.76,119.06,72399.0,116.9452,117.2108,116.8174,117.1125,72399.0
2020-07-13 14:50:00,119.05,119.25,118.96,119.25,88919.0,117.1026,117.2993,117.0141,117.2993,88919.0
2020-07-13 14:55:00,119.23,119.26,118.97,119.1,72499.0,117.2797,117.3092,117.0239,117.1518,72499.0
2020-07-13 15:00:00,119.19,119.19,118.86,118.87,85092.0,117.2403,117.2403,116.9157,116.9256,85092.0
2020-07-13 15:05:00,118.85,118.92,118.36,118.43,143935.0,116.9059,116.9747,116.4239,116.4928,143935.0
2020-07-13 15:10:00,118.41,118.46,118.16,118.27,137492.0,116.4731,116.5223,116.2272,116.3354,137492.0
2020-07-13 15:15:00,118.25,118.43,118.15,118.2,92104.0,116.3157,116.4928,116.2173,116.2665,92104.0
2020-07-13 15:20:00,118.18,118.33,117.59,117.6,288872.0,116.2468,116.3944,115.6665,115.6763,288872.0
2020-07-13 15:25:00,117.61,117.77,117.05,117.08,320081.0,115.6862,115.8436,115.1353,115.1648,320081.0
2020-07-13 15:30:00,117.07,117.25,116.38,116.4,520926.0,115.155,115.3321,114.4763,114.496,520926.0
2020-07-13 15:35:00,116.4,116.87,116.2,116.37,323903.0,114.496,114.9583,114.2992,114.4665,323903.0
2020-07-13 15:40:00,116.35,117.07,116.22,116.78,313360.0,114.4468,115.155,114.3189,114.8697,313360.0
2020-07-13 15:45:00,116.79,116.8,116.25,116.31,239812.0,114.8796,114.8894,114.3484,114.4074,239812.0
2020-07-13 15:50:00,116.3,116.44,116.06,116.09,283497.0,114.3976,114.5353,114.1615,114.191,283497.0
2020-07-13 15:55:00,116.09,116.31,115.89,116.24,560178.0,114.191,114.4074,113.9943,114.3386,560178.0
2020-07-14 09:30:00,115.23,115.47,114.54,115.28,444166.0,113.3451,113.5812,112.6664,113.3943,444166.0
2020-07-14 09:35:00,115.32,115.75,115.17,115.71,164471.0,113.4336,113.8566,113.2861,113.8173,164471.0
2020-07-14 09:40:00,115.71,115.98,115.24,115.76,196025.0,113.8173,114.0828,113.3549,113.8664,196025.0
2020-07-14 09:45:00,115.75,115.93,115.44,115.69,157416.0,113.8566,114.0337,113.5517,113.7976,157416.0
2020-07-14 09:50:00,115.68,115.97,115.35,115.87,125206.0,113.7877,114.073,113.4631,113.9746,125206.0
2020-07-14 09:55:00,115.87,116.27,115.61,116.13,143040.0,113.9746,114.3681,113.7189,114.2304,143040.0
2020-07-14 10:00:00,116.1,116.28,115.77,116.0,173371.0,114.2009,114.3779,113.8763,114.1025,173371.0
2020-07-14 10:05:00,116.02,116.02,115.41,115.46,135339.0,114.1222,114.1222,113.5222,113.5713,135339.0
2020-07-14 10:10:00,115.42,115.94,115.42,115.8,110583.0,113.532,114.0435,113.532,113.9058,110583.0
2020-07-14 10:15:00,115.76,116.0,115.35,115.55,114417.0,113.8664,114.1025,113.4631,113.6599,114417.0
2020-07-14 10:20:00,115.45,116.1,115.43,115.96,81109.0,113.5615,114.2009,113.5418,114.0632,81109.0
2020-07-14 10:25:00,115.96,116.59,115.86,116.53,111628.0,114.0632,114.6829,113.9648,114.6238,111628.0
2020-07-14 10:30:00,116.54,116.92,116.41,116.91,108429.0,114.6337,115.0075,114.5058,114.9976,108429.0
2020-07-14 10:35:00,116.92,117.03,116.44,116.47,113709.0,115.0075,115.1157,114.5353,114.5648,113709.0
2020-07-14 10:40:00,116.47,116.9,116.44,116.77,70178.0,114.5648,114.9878,114.5353,114.8599,70178.0
2020-07-14 10:45:00,116.79,116.9,116.59,116.82,80426.0,114.8796,114.9878,114.6829,114.9091,80426.0
2020-07-14 10:50:00,116.84,117.33,116.67,117.28,100526.0,114.9288,115.4108,114.7615,115.3616,100526.0
2020-07-14 10:55:00,117.27,117.27,116.65,116.83,82119.0,115.3517,115.3517,114.7419,114.9189,82119.0
2020-07-14 11:00:00,116.83,117.28,116.71,117.02,71206.0,114.9189,115.3616,114.8009,115.1058,71206.0
2020-07-14 11:05:00,116.98,117.22,116.78,117.09,70429.0,115.0665,115.3026,114.8697,115.1747,70429.0
2020-07-14 11:10:00,117.1,117.35,116.84,116.95,58260.0,115.1845,115.4304,114.9288,115.037,58260.0
2020-07-14 11:15:00,116.94,117.14,116.78,117.08,73105.0,115.0271,115.2239,114.8697,115.1648,73105.0
2020-07-14 11:20:00,117.07,117.33,116.98,117.23,213613.0,115.155,115.4108,115.0665,115.3124,213613.0
2020-07-14 11:25:00,117.23,117.74,117.23,117.51,245269.0,115.3124,115.814,115.3124,115.5878,245269.0
2020-07-14 11:30:00,117.51,118.11,117.4,118.0,178371.0,115.5878,116.178,115.4796,116.0698,178371.0
2020-07-14 11:35:00,118.0,118.64,117.96,118.44,349124.0,116.0698,116.6993,116.0304,116.5026,349124.0
2020-07-14 11:40:00,118.43,118.73,118.35,118.5,136350.0,116.4928,116.7879,116.4141,116.5616,136350.0
2020-07-14 11:45:00,118.5,118.63,118.3,118.52,192382.0,116.5616,116.6895,116.3649,116.5813,192382.0
2020-07-14 11:50:00,118.53,118.62,118.21,118.37,174386.0,116.5911,116.6797,116.2764,116.4337,174386.0
2020-07-14 11:55:00,118.35,118.91,118.25,118.87,228410.0,116.4141,116.9649,116.3157,116.9256,228410.0
2020-07-14 12:00:00,118.9,119.05,118.74,118.97,328192.0,116.9551,117.1026,116.7977,117.0239,328192.0
2020-07-14 12:05:00,118.96,119.08,118.21,118.28,183718.0,117.0141,117.1321,116.2764,116.3452,183718.0
2020-07-14 12:10:00,118.3,118.36,118.11,118.27,79423.0,116.3649,116.4239,116.178,116.3354,79423.0
2020-07-14 12:15:00,118.26,118.87,118.22,118.75,129708.0,116.3255,116.9256,116.2862,116.8075,129708.0
2020-07-14 12:20:00,118.75,118.99,118.66,118.85,114996.0,116.8075,117.0436,116.719,116.9059,114996.0
2020-07-14 12:25:00,118.85,118.89,118.53,118.66,92967.0,116.9059,116.9452,116.5911,116.719,92967.0
2020-07-14 12:30:00,118.68,118.74,118.44,118.44,59837.0,116.7387,116.7977,116.5026,116.5026,59837.0
2020-07-14 12:35:00,118.44,118.63,118.38,118.5,44707.0,116.5026,116.6895,116.4436,116.5616,44707.0
2020-07-14 12:40:00,118.49,118.56,118.37,118.4,72285.0,116.5518,116.6206,116.4337,116.4632,72285.0
2020-07-14 12:45:00,118.41,118.64,118.41,118.46,57362.0,116.4731,116.6993,116.4731,116.5223,57362.0
2020-07-14 12:50:00,118.45,118.45,118.07,118.11,67221.0,116.5124,116.5124,116.1386,116.178,67221.0
2020-07-14 12:55:00,118.11,118.16,117.81,117.9,94479.0,116.178,116.2272,115.8829,115.9714,94479.0
2020-07-14 13:00:00,117.9,118.07,117.66,117.7,77070.0,115.9714,116.1386,115.7354,115.7747,77070.0
2020-07-14 13:05:00,117.7,117.84,117.63,117.66,75819.0,115.7747,115.9124,115.7058,115.7354,75819.0
2020-07-14 13:10:00,117.64,117.96,117.55,117.79,117240.0,115.7157,116.0304,115.6272,115.8632,117240.0
2020-07-14 13:15:00,117.79,117.89,117.68,117.73,48609.0,115.8632,115.9616,115.755,115.8042,48609.0
2020-07-14 13:20:00,117.7,118.01,117.7,117.92,53780.0,115.7747,116.0796,115.7747,115.9911,53780.0
2020-07-14 13:25:00,117.9,117.94,117.73,117.8,67273.0,115.9714,116.0108,115.8042,115.8731,67273.0
2020-07-14 13:30:00,117.79,117.99,117.73,117.95,39472.0,115.8632,116.06,115.8042,116.0206,39472.0
2020-07-14 13:35:00,117.97,118.22,117.97,118.15,47589.0,116.0403,116.2862,116.0403,116.2173,47589.0
2020-07-14 13:40:00,118.13,118.32,118.1,118.23,41681.0,116.1977,116.3846,116.1682,116.296,41681.0
2020-07-14 13:45:00,118.24,118.39,118.16,118.32,53114.0,116.3059,116.4534,116.2272,116.3846,53114.0
2020-07-14 13:50:00,118.35,118.36,118.18,118.22,43666.0,116.4141,116.4239,116.2468,116.2862,43666.0
2020-07-14 13:55:00,118.27,118.32,117.74,118.03,87454.0,116.3354,116.3846,115.814,116.0993,87454.0
2020-07-14 14:00:00,118.08,118.37,117.78,118.27,68215.0,116.1485,116.4337,115.8534,116.3354,68215.0
2020-07-14 14:05:00,118.25,118.3,117.9,117.97,55919.0,116.3157,116.3649,115.9714,116.0403,55919.0
2020-07-14 14:10:00,117.97,118.0,117.82,117.95,61678.0,116.0403,116.0698,115.8927,116.0206,61678.0
2020-07-14 14:15:00,117.97,118.21,117.9,118.09,105233.0,116.0403,116.2764,115.9714,116.1583,105233.0
2020-07-14 14:20:00,118.1,118.29,118.05,118.13,47429.0,116.1682,116.355,116.119,116.1977,47429.0
2020-07-14 14:25:00,118.14,118.18,117.95,117.98,49521.0,116.2075,116.2468,116.0206,116.0501,49521.0
2020-07-14 14:30:00,117.98,118.14,117.98,118.05,33989.0,116.0501,116.2075,116.0501,116.119,33989.0
2020-07-14 14:35:00,118.08,118.14,117.9,117.92,44952.0,116.1485,116.2075,115.9714,115.9911,44952.0
2020-07-14 14:40:00,117.96,118.04,117.85,118.03,38136.0,116.0304,116.1091,115.9222,116.0993,38136.0
2020-07-14 14:45:00,118.01,118.14,117.75,117.79,37204.0,116.0796,116.2075,115.8239,115.8632,37204.0
2020-07-14 14:50:00,117.78,117.99,117.76,117.94,53926.0,115.8534,116.06,115.8337,116.0108,53926.0
2020-07-14 14:55:00,117.93,118.2,117.87,118.19,58493.0,116.0009,116.2665,115.9419,116.2567,58493.0
2020-07-14 15:00:00,118.19,118.29,117.9,117.93,75650.0,116.2567,116.355,115.9714,116.0009,75650.0
2020-07-14 15:05:00,117.96,118.22,117.86,118.1,80502.0,116.0304,116.2862,115.9321,116.1682,80502.0
2020-07-14 15:10:00,118.11,118.28,117.93,118.07,96220.0,116.178,116.3452,116.0009,116.1386,96220.0
2020-07-14 15:15:00,118.05,118.11,117.82,118.04,59734.0,116.119,116.178,115.8927,116.1091,59734.0
2020-07-14 15:20:00,118.04,118.35,118.02,118.26,77166.0,116.1091,116.4141,116.0895,116.3255,77166.0
2020-07-14 15:25:00,118.27,118.39,118.2,118.23,62271.0,116.3354,116.4534,116.2665,116.296,62271.0
2020-07-14 15:30:00,118.26,118.46,118.21,118.33,102756.0,116.3255,116.5223,116.2764,116.3944,102756.0
2020-07-14 15:35:00,118.34,118.37,118.18,118.36,75587.0,116.4042,116.4337,116.2468,116.4239,75587.0
2020-07-14 15:40:00,118.34,118.42,118.3,118.31,63266.0,116.4042,116.4829,116.3649,116.3747,63266.0
2020-07-14 15:45:00,118.31,118.65,118.3,118.56,146604.0,116.3747,116.7092,116.3649,116.6206,146604.0
2020-07-14 15:50:00,118.61,118.84,118.57,118.74,198003.0,116.6698,116.8961,116.6305,116.7977,198003.0
2020-07-14 15:55:00,118.73,118.75,118.55,118.66,320716.0,116.7879,116.8075,116.6108,116.719,320716.0
2020-07-15 09:30:00,121.63,122.09,120.87,121.28,799370.0,119.6404,120.0929,118.8928,119.2961,799370.0
2020-07-15 09:35:00,121.34,121.94,120.57,120.96,392597.0,119.3552,119.9453,118.5978,118.9814,392597.0
2020-07-15 09:40:00,121.0,121.48,120.86,121.47,295378.0,119.0207,119.4929,118.883,119.483,295378.0
2020-07-15 09:45:00,121.46,121.74,121.27,121.38,208377.0,119.4732,119.7486,119.2863,119.3945,208377.0
2020-07-15 09:50:00,121.4,121.8,121.16,121.41,221497.0,119.4142,119.8076,119.1781,119.424,221497.0
2020-07-15 09:55:00,121.44,121.52,121.12,121.34,184738.0,119.4535,119.5322,119.1388,119.3552,184738.0
2020-07-15 10:00:00,121.32,121.45,120.61,120.82,216121.0,119.3355,119.4634,118.6371,118.8437,216121.0
2020-07-15 10:05:00,120.84,121.07,120.55,120.91,176985.0,118.8633,119.0896,118.5781,118.9322,176985.0
2020-07-15 10:10:00,120.89,120.96,120.65,120.8,155088.0,118.9125,118.9814,118.6764,118.824,155088.0
2020-07-15 10:15:00,120.8,121.39,120.74,121.39,233875.0,118.824,119.4043,118.765,119.4043,233875.0
2020-07-15 10:20:00,121.37,121.45,121.04,121.06,134822.0,119.3847,119.4634,119.0601,119.0797,134822.0
2020-07-15 10:25:00,121.06,121.22,120.96,121.12,98973.0,119.0797,119.2371,118.9814,119.1388,98973.0
2020-07-15 10:30:00,121.13,121.49,121.06,121.47,183791.0,119.1486,119.5027,119.0797,119.483,183791.0
2020-07-15 10:35:00,121.48,121.74,121.25,121.42,225271.0,119.4929,119.7486,119.2666,119.4338,225271.0
2020-07-15 10:40:00,121.41,121.75,121.36,121.69,168296.0,119.424,119.7585,119.3748,119.6994,168296.0
2020-07-15 10:45:00,121.69,121.83,121.37,121.46,137331.0,119.6994,119.8371,119.3847,119.4732,137331.0
2020-07-15 10:50:00,121.47,121.63,121.37,121.53,129386.0,119.483,119.6404,119.3847,119.542,129386.0
2020-07-15 10:55:00,121.52,121.71,121.38,121.65,162854.0,119.5322,119.7191,119.3945,119.6601,162854.0
2020-07-15 11:00:00,121.65,121.73,121.22,121.29,136388.0,119.6601,119.7388,119.2371,119.306,136388.0
2020-07-15 11:05:00,121.31,121.5,121.06,121.27,143466.0,119.3256,119.5125,119.0797,119.2863,143466.0
2020-07-15 11:10:00,121.25,121.33,121.04,121.26,106462.0,119.2666,119.3453,119.0601,119.2765,106462.0
2020-07-15 11:15:00,121.25,121.25,120.78,120.94,194692.0,119.2666,119.2666,118.8043,118.9617,194692.0
2020-07-15 11:20:00,120.94,121.02,120.45,120.49,111221.0,118.9617,119.0404,118.4797,118.5191,111221.0
2020-07-15 11:25:00,120.47,120.99,120.4,120.91,72366.0,118.4994,119.0109,118.4305,118.9322,72366.0
2020-07-15 11:30:00,120.9,121.43,120.8,121.33,159944.0,118.9224,119.4437,118.824,119.3453,159944.0
2020-07-15 11:35:00,121.34,121.4,120.93,120.94,175236.0,119.3552,119.4142,118.9519,118.9617,175236.0
2020-07-15 11:40:00,120.94,121.11,120.75,120.88,93302.0,118.9617,119.1289,118.7748,118.9027,93302.0
2020-07-15 11:45:00,120.86,120.95,120.63,120.76,93483.0,118.883,118.9715,118.6568,118.7846,93483.0
2020-07-15 11:50:00,120.77,120.91,120.73,120.86,73249.0,118.7945,118.9322,118.7551,118.883,73249.0
2020-07-15 11:55:00,120.85,120.91,120.57,120.57,72214.0,118.8732,118.9322,118.5978,118.5978,72214.0
2020-07-15 12:00:00,120.57,120.67,120.3,120.32,135393.0,118.5978,118.6961,118.3322,118.3518,135393.0
2020-07-15 12:05:00,120.33,120.55,120.0,120.06,185013.0,118.3617,118.5781,118.0371,118.0961,185013.0
2020-07-15 12:10:00,120.08,120.08,119.79,119.9,244353.0,118.1158,118.1158,117.8305,117.9387,244353.0
2020-07-15 12:15:00,119.9,120.19,119.87,120.18,243657.0,117.9387,118.224,117.9092,118.2141,243657.0
2020-07-15 12:20:00,120.19,120.34,120.0,120.07,138957.0,118.224,118.3715,118.0371,118.1059,138957.0
2020-07-15 12:25:00,120.09,120.23,120.01,120.21,113732.0,118.1256,118.2633,118.0469,118.2436,113732.0
2020-07-15 12:30:00,120.2,120.2,119.89,119.98,93103.0,118.2338,118.2338,117.9289,118.0174,93103.0
2020-07-15 12:35:00,119.99,120.06,119.71,119.78,99994.0,118.0272,118.0961,117.7518,117.8207,99994.0
2020-07-15 12:40:00,119.8,120.03,119.7,120.0,129929.0,117.8403,118.0666,117.742,118.0371,129929.0
2020-07-15 12:45:00,120.0,120.38,119.97,120.38,98707.0,118.0371,118.4109,118.0076,118.4109,98707.0
2020-07-15 12:50:00,120.38,120.51,120.31,120.46,117757.0,118.4109,118.5387,118.342,118.4896,117757.0
2020-07-15 12:55:00,120.46,120.61,120.39,120.55,59445.0,118.4896,118.6371,118.4207,118.5781,59445.0
2020-07-15 13:00:00,120.56,120.7,120.32,120.48,90819.0,118.5879,118.7256,118.3518,118.5092,90819.0
2020-07-15 13:05:00,120.48,120.61,120.4,120.6,104554.0,118.5092,118.6371,118.4305,118.6273,104554.0
2020-07-15 13:10:00,120.61,120.67,120.26,120.28,106616.0,118.6371,118.6961,118.2928,118.3125,106616.0
2020-07-15 13:15:00,120.29,120.38,120.11,120.26,111725.0,118.3223,118.4109,118.1453,118.2928,111725.0
2020-07-15 13:20:00,120.29,120.37,120.18,120.2,88482.0,118.3223,118.401,118.2141,118.2338,88482.0
2020-07-15 13:25:00,120.21,120.32,120.14,120.25,82943.0,118.2436,118.3518,118.1748,118.283,82943.0
2020-07-15 13:30:00,120.24,120.42,120.19,120.4,68458.0,118.2732,118.4502,118.224,118.4305,68458.0
2020-07-15 13:35:00,120.39,120.6,120.34,120.34,116498.0,118.4207,118.6273,118.3715,118.3715,116498.0
2020-07-15 13:40:00,120.34,120.53,120.3,120.51,59368.0,118.3715,118.5584,118.3322,118.5387,59368.0
2020-07-15 13:45:00,120.52,120.65,120.45,120.48,43381.0,118.5486,118.6764,118.4797,118.5092,43381.0
2020-07-15 13:50:00,120.48,120.6,120.4,120.46,37219.0,118.5092,118.6273,118.4305,118.4896,37219.0
2020-07-15 13:55:00,120.47,120.6,120.43,120.58,35768.0,118.4994,118.6273,118.46,118.6076,35768.0
2020-07-15 14:00:00,120.6,120.95,120.43,120.83,96976.0,118.6273,118.9715,118.46,118.8535,96976.0
2020-07-15 14:05:00,120.81,120.91,120.69,120.8,71288.0,118.8338,118.9322,118.7158,118.824,71288.0
2020-07-15 14:10:00,120.8,120.84,120.7,120.74,43982.0,118.824,118.8633,118.7256,118.765,43982.0
2020-07-15 14:15:00,120.76,121.03,120.7,120.88,158540.0,118.7846,119.0502,118.7256,118.9027,158540.0
2020-07-15 14:20:00,120.86,120.99,120.78,120.96,50210.0,118.883,119.0109,118.8043,118.9814,50210.0
2020-07-15 14:25:00,120.96,121.28,120.92,121.25,85437.0,118.9814,119.2961,118.942,119.2666,85437.0
2020-07-15 14:30:00,121.25,121.45,121.22,121.43,101361.0,119.2666,119.4634,119.2371,119.4437,101361.0
2020-07-15 14:35:00,121.42,121.43,121.16,121.35,110449.0,119.4338,119.4437,119.1781,119.365,110449.0
2020-07-15 14:40:00,121.36,121.47,121.2,121.21,66021.0,119.3748,119.483,119.2174,119.2273,66021.0
2020-07-15 14:45:00,121.21,121.41,121.15,121.29,111597.0,119.2273,119.424,119.1683,119.306,111597.0
2020-07-15 14:50:00,121.29,121.3,120.88,120.88,141866.0,119.306,119.3158,118.9027,118.9027,141866.0
2020-07-15 14:55:00,120.88,121.13,120.82,120.85,69548.0,118.9027,119.1486,118.8437,118.8732,69548.0
2020-07-15 15:00:00,120.84,121.03,120.78,120.98,89271.0,118.8633,119.0502,118.8043,119.001,89271.0
2020-07-15 15:05:00,120.97,120.99,120.8,120.94,98873.0,118.9912,119.0109,118.824,118.9617,98873.0
2020-07-15 15:10:00,120.96,120.96,120.77,120.87,86289.0,118.9814,118.9814,118.7945,118.8928,86289.0
2020-07-15 15:15:00,120.86,120.97,120.65,120.93,97104.0,118.883,118.9912,118.6764,118.9519,97104.0
2020-07-15 15:20:00,120.95,120.95,120.6,120.72,131005.0,118.9715,118.9715,118.6273,118.7453,131005.0
2020-07-15 15:25:00,120.73,120.86,120.5,120.83,128965.0,118.7551,118.883,118.5289,118.8535,128965.0
2020-07-15 15:30:00,120.84,121.02,120.75,120.98,124386.0,118.8633,119.0404,118.7748,119.001,124386.0
2020-07-15 15:35:00,120.98,121.02,120.88,120.98,171449.0,119.001,119.0404,118.9027,119.001,171449.0
2020-07-15 15:40:00,120.98,121.15,120.88,120.99,179308.0,119.001,119.1683,118.9027,119.0109,179308.0
2020-07-15 15:45:00,120.99,121.45,120.99,121.42,325892.0,119.0109,119.4634,119.0109,119.4338,325892.0
2020-07-15 15:50:00,121.42,121.44,120.77,120.89,310665.0,119.4338,119.4535,118.7945,118.9125,310665.0
2020-07-15 15:55:00,120.89,121.05,120.84,120.93,413414.0,118.9125,119.0699,118.8633,118.9519,413414.0
2020-07-16 09:30:00,117.72,119.16,117.6,119.11,597721.0,115.7944,117.2108,115.6763,117.1616,597721.0
2020-07-16 09:35:00,119.08,119.29,118.6,119.06,263703.0,117.1321,117.3387,116.66,117.1125,263703.0
2020-07-16 09:40:00,119.08,119.3,118.59,118.71,217030.0,117.1321,117.3485,116.6501,116.7682,217030.0
2020-07-16 09:45:00,118.7,118.92,118.37,118.61,173621.0,116.7583,116.9747,116.4337,116.6698,173621.0
2020-07-16 09:50:00,118.58,119.34,118.49,119.28,152180.0,116.6403,117.3879,116.5518,117.3289,152180.0
2020-07-16 09:55:00,119.29,119.29,118.8,118.85,119576.0,117.3387,117.3387,116.8567,116.9059,119576.0
2020-07-16 10:00:00,118.9,119.17,118.68,118.72,106403.0,116.9551,117.2207,116.7387,116.778,106403.0
2020-07-16 10:05:00,118.75,118.79,118.31,118.51,136676.0,116.8075,116.8469,116.3747,116.5714,136676.0
2020-07-16 10:10:00,118.54,118.85,118.5,118.81,149075.0,116.601,116.9059,116.5616,116.8665,149075.0
2020-07-16 10:15:00,118.82,118.82,118.52,118.52,89385.0,116.8764,116.8764,116.5813,116.5813,89385.0
2020-07-16 10:20:00,118.51,119.09,118.47,118.78,111943.0,116.5714,117.142,116.5321,116.837,111943.0
2020-07-16 10:25:00,118.78,118.87,118.48,118.78,98869.0,116.837,116.9256,116.5419,116.837,98869.0
2020-07-16 10:30:00,118.78,118.78,118.53,118.56,86053.0,116.837,116.837,116.5911,116.6206,86053.0
2020-07-16 10:35:00,118.57,118.62,118.42,118.47,101662.0,116.6305,116.6797,116.4829,116.5321,101662.0
2020-07-16 10:40:00,118.47,118.84,118.43,118.81,103510.0,116.5321,116.8961,116.4928,116.8665,103510.0
2020-07-16 10:45:00,118.81,119.04,118.77,118.95,80938.0,116.8665,117.0928,116.8272,117.0043,80938.0
2020-07-16 10:50:00,118.96,119.02,118.76,118.82,78405.0,117.0141,117.0731,116.8174,116.8764,78405.0
2020-07-16 10:55:00,118.82,118.84,118.59,118.66,72186.0,116.8764,116.8961,116.6501,116.719,72186.0
2020-07-16 11:00:00,118.65,118.82,118.6,118.62,56520.0,116.7092,116.8764,116.66,116.6797,56520.0
2020-07-16 11:05:00,118.62,118.68,118.33,118.49,69450.0,116.6797,116.7387,116.3944,116.5518,69450.0
2020-07-16 11:10:00,118.5,118.7,118.5,118.64,78401.0,116.5616,116.7583,116.5616,116.6993,78401.0
2020-07-16 11:15:00,118.63,118.89,118.6,118.89,105127.0,116.6895,116.9452,116.66,116.9452,105127.0
2020-07-16 11:20:00,118.91,119.02,118.8,118.99,73826.0,116.9649,117.0731,116.8567,117.0436,73826.0
2020-07-16 11:25:00,118.99,119.09,118.87,118.99,108098.0,117.0436,117.142,116.9256,117.0436,108098.0
2020-07-16 11:30:00,118.98,119.15,118.85,119.12,56741.0,117.0338,117.201,116.9059,117.1715,56741.0
2020-07-16 11:35:00,119.15,119.21,119.04,119.13,55321.0,117.201,117.26,117.0928,117.1813,55321.0
2020-07-16 11:40:00,119.1,119.14,118.94,118.95,46417.0,117.1518,117.1911,116.9944,117.0043,46417.0
2020-07-16 11:45:00,118.92,119.12,118.87,118.93,48610.0,116.9747,117.1715,116.9256,116.9846,48610.0
2020-07-16 11:50:00,118.95,119.0,118.89,118.92,41071.0,117.0043,117.0534,116.9452,116.9747,41071.0
2020-07-16 11:55:00,118.95,119.22,118.93,119.02,77936.0,117.0043,117.2698,116.9846,117.0731,77936.0
2020-07-16 12:00:00,119.03,119.14,118.91,119.14,50906.0,117.0829,117.1911,116.9649,117.1911,50906.0
2020-07-16 12:05:00,119.13,119.43,119.1,119.4,88810.0,117.1813,117.4764,117.1518,117.4469,88810.0
2020-07-16 12:10:00,119.4,119.48,119.21,119.29,49736.0,117.4469,117.5256,117.26,117.3387,49736.0
2020-07-16 12:15:00,119.29,119.36,119.12,119.16,42313.0,117.3387,117.4075,117.1715,117.2108,42313.0
2020-07-16 12:20:00,119.16,119.22,119.05,119.22,29265.0,117.2108,117.2698,117.1026,117.2698,29265.0
2020-07-16 12:25:00,119.22,119.33,119.18,119.21,43093.0,117.2698,117.378,117.2305,117.26,43093.0
2020-07-16 12:30:00,119.21,119.32,119.19,119.29,34784.0,117.26,117.3682,117.2403,117.3387,34784.0
2020-07-16 12:35:00,119.3,119.45,119.22,119.4,49336.0,117.3485,117.4961,117.2698,117.4469,49336.0
2020-07-16 12:40:00,119.41,119.47,119.36,119.46,50291.0,117.4567,117.5157,117.4075,117.5059,50291.0
2020-07-16 12:45:00,119.49,119.49,119.29,119.44,44860.0,117.5354,117.5354,117.3387,117.4862,44860.0
2020-07-16 12:50:00,119.44,119.49,119.31,119.34,36312.0,117.4862,117.5354,117.3584,117.3879,36312.0
2020-07-16 12:55:00,119.37,119.38,119.14,119.2,44314.0,117.4174,117.4272,117.1911,117.2502,44314.0
2020-07-16 13:00:00,119.18,119.28,119.14,119.24,49485.0,117.2305,117.3289,117.1911,117.2895,49485.0
2020-07-16 13:05:00,119.25,119.44,119.22,119.44,37359.0,117.2993,117.4862,117.2698,117.4862,37359.0
2020-07-16 13:10:00,119.45,119.51,119.35,119.5,50558.0,117.4961,117.5551,117.3977,117.5453,50558.0
2020-07-16 13:15:00,119.5,119.6,119.49,119.51,46774.0,117.5453,117.6436,117.5354,117.5551,46774.0
2020-07-16 13:20:00,119.51,119.53,119.38,119.4,50627.0,117.5551,117.5748,117.4272,117.4469,50627.0
2020-07-16 13:25:00,119.41,119.52,119.37,119.47,47146.0,117.4567,117.5649,117.4174,117.5157,47146.0
2020-07-16 13:30:00,119.45,119.5,119.33,119.43,38410.0,117.4961,117.5453,117.378,117.4764,38410.0
2020-07-16 13:35:00,119.43,119.52,119.41,119.48,65653.0,117.4764,117.5649,117.4567,117.5256,65653.0
2020-07-16 13:40:00,119.48,119.57,119.44,119.57,51700.0,117.5256,117.6141,117.4862,117.6141,51700.0
2020-07-16 13:45:00,119.58,119.86,119.58,119.77,77687.0,117.6239,117.8994,117.6239,117.8108,77687.0
2020-07-16 13:50:00,119.77,119.88,119.72,119.78,44993.0,117.8108,117.919,117.7617,117.8207,44993.0
2020-07-16 13:55:00,119.79,119.85,119.57,119.63,56365.0,117.8305,117.8895,117.6141,117.6731,56365.0
2020-07-16 14:00:00,119.64,119.8,119.6,119.75,37721.0,117.683,117.8403,117.6436,117.7912,37721.0
2020-07-16 14:05:00,119.76,119.97,119.75,119.95,46412.0,117.801,118.0076,117.7912,117.9879,46412.0
2020-07-16 14:10:00,119.95,119.97,119.87,119.95,47162.0,117.9879,118.0076,117.9092,117.9879,47162.0
2020-07-16 14:15:00,119.95,119.98,119.83,119.84,40183.0,117.9879,118.0174,117.8699,117.8797,40183.0
2020-07-16 14:20:00,119.84,119.97,119.81,119.96,39940.0,117.8797,118.0076,117.8502,117.9977,39940.0
2020-07-16 14:25:00,119.96,119.99,119.85,119.92,59758.0,117.9977,118.0272,117.8895,117.9584,59758.0
2020-07-16 14:30:00,119.91,119.91,119.7,119.8,49790.0,117.9485,117.9485,117.742,117.8403,49790.0
2020-07-16 14:35:00,119.8,119.81,119.58,119.63,56820.0,117.8403,117.8502,117.6239,117.6731,56820.0
2020-07-16 14:40:00,119.66,119.86,119.63,119.66,55756.0,117.7026,117.8994,117.6731,117.7026,55756.0
2020-07-16 14:45:00,119.68,119.77,119.41,119.43,77382.0,117.7223,117.8108,117.4567,117.4764,77382.0
2020-07-16 14:50:00,119.44,119.46,119.21,119.25,66038.0,117.4862,117.5059,117.26,117.2993,66038.0
2020-07-16 14:55:00,119.26,119.33,119.04,119.13,95119.0,117.3092,117.378,117.0928,117.1813,95119.0
2020-07-16 15:00:00,119.13,119.2,118.94,119.0,103038.0,117.1813,117.2502,116.9944,117.0534,103038.0
2020-07-16 15:05:00,118.99,119.19,118.97,119.09,106562.0,117.0436,117.2403,117.0239,117.142,106562.0
2020-07-16 15:10:00,119.09,119.11,118.91,118.95,76624.0,117.142,117.1616,116.9649,117.0043,76624.0
2020-07-16 15:15:00,118.95,119.04,118.92,119.02,100400.0,117.0043,117.0928,116.9747,117.0731,100400.0
2020-07-16 15:20:00,119.02,119.27,118.97,119.22,91214.0,117.0731,117.319,117.0239,117.2698,91214.0
2020-07-16 15:25:00,119.23,119.29,119.17,119.25,124709.0,117.2797,117.3387,117.2207,117.2993,124709.0
2020-07-16 15:30:00,119.26,119.49,119.18,119.48,78323.0,117.3092,117.5354,117.2305,117.5256,78323.0
2020-07-16 15:35:00,119.48,119.72,119.44,119.71,87165.0,117.5256,117.7617,117.4862,117.7518,87165.0
2020-07-16 15:40:00,119.72,119.72,119.5,119.54,90851.0,117.7617,117.7617,117.5453,117.5846,90851.0
2020-07-16 15:45:00,119.54,119.67,119.35,119.55,119669.0,117.5846,117.7125,117.3977,117.5944,119669.0
2020-07-16 15:50:00,119.56,119.59,119.38,119.53,206341.0,117.6043,117.6338,117.4272,117.5748,206341.0
2020-07-16 15:55:00,119.53,119.73,119.35,119.44,472461.0,117.5748,117.7715,117.3977,117.4862,472461.0
2020-07-17 09:30:00,118.9,119.07,118.22,118.4,569130.0,116.9551,117.1223,116.2862,116.4632,569130.0
2020-07-17 09:35:00,118.43,118.72,118.23,118.54,152203.0,116.4928,116.778,116.296,116.601,152203.0
2020-07-17 09:40:00,118.51,118.64,118.36,118.58,111944.0,116.5714,116.6993,116.4239,116.6403,111944.0
2020-07-17 09:45:00,118.56,119.54,118.56,119.52,145809.0,116.6206,117.5846,116.6206,117.5649,145809.0
2020-07-17 09:50:00,119.54,119.56,119.02,119.08,131241.0,117.5846,117.6043,117.0731,117.1321,131241.0
2020-07-17 09:55:00,119.02,119.03,118.67,118.78,116136.0,117.0731,117.0829,116.7288,116.837,116136.0
2020-07-17 10:00:00,118.77,118.89,118.26,118.62,154564.0,116.8272,116.9452,116.3255,116.6797,154564.0
2020-07-17 10:05:00,118.65,118.72,118.4,118.46,79956.0,116.7092,116.778,116.4632,116.5223,79956.0
2020-07-17 10:10:00,118.48,118.64,118.34,118.52,63443.0,116.5419,116.6993,116.4042,116.5813,63443.0
2020-07-17 10:15:00,118.51,118.65,118.31,118.33,77526.0,116.5714,116.7092,116.3747,116.3944,77526.0
2020-07-17 10:20:00,118.34,118.34,117.76,117.77,200610.0,116.4042,116.4042,115.8337,115.8436,200610.0
2020-07-17 10:25:00,117.77,117.8,117.39,117.43,232749.0,115.8436,115.8731,115.4698,115.5091,232749.0
2020-07-17 10:30:00,117.43,117.57,117.21,117.4,204809.0,115.5091,115.6468,115.2927,115.4796,204809.0
2020-07-17 10:35:00,117.42,117.5,117.33,117.37,180450.0,115.4993,115.578,115.4108,115.4501,180450.0
2020-07-17 10:40:00,117.36,117.6,117.29,117.33,170125.0,115.4403,115.6763,115.3714,115.4108,170125.0
2020-07-17 10:45:00,117.33,117.48,117.06,117.47,133578.0,115.4108,115.5583,115.1452,115.5485,133578.0
2020-07-17 10:50:00,117.48,117.7,117.38,117.7,132646.0,115.5583,115.7747,115.4599,115.7747,132646.0
2020-07-17 10:55:00,117.71,117.91,117.67,117.88,73141.0,115.7845,115.9813,115.7452,115.9518,73141.0
2020-07-17 11:00:00,117.88,118.01,117.79,117.93,62288.0,115.9518,116.0796,115.8632,116.0009,62288.0
2020-07-17 11:05:00,117.94,118.01,117.81,117.99,67380.0,116.0108,116.0796,115.8829,116.06,67380.0
2020-07-17 11:10:00,118.0,118.01,117.88,117.89,147765.0,116.0698,116.0796,115.9518,115.9616,147765.0
2020-07-17 11:15:00,117.91,118.1,117.9,117.96,167302.0,115.9813,116.1682,115.9714,116.0304,167302.0
2020-07-17 11:20:00,117.95,118.2,117.94,118.11,62879.0,116.0206,116.2665,116.0108,116.178,62879.0
2020-07-17 11:25:00,118.11,118.18,117.93,118.0,59013.0,116.178,116.2468,116.0009,116.0698,59013.0
2020-07-17 11:30:00,118.01,118.23,118.0,118.08,56704.0,116.0796,116.296,116.0698,116.1485,56704.0
2020-07-17 11:35:00,118.06,118.29,118.05,118.2,116577.0,116.1288,116.355,116.119,116.2665,116577.0
2020-07-17 11:40:00,118.2,118.21,118.06,118.09,42806.0,116.2665,116.2764,116.1288,116.1583,42806.0
2020-07-17 11:45:00,118.12,118.15,117.95,118.04,56746.0,116.1878,116.2173,116.0206,116.1091,56746.0
2020-07-17 11:50:00,118.04,118.3,117.99,118.27,51056.0,116.1091,116.3649,116.06,116.3354,51056.0
2020-07-17 11:55:00,118.27,118.37,118.27,118.29,29291.0,116.3354,116.4337,116.3354,116.355,29291.0
2020-07-17 12:00:00,118.29,118.37,118.2,118.34,33643.0,116.355,116.4337,116.2665,116.4042,33643.0
2020-07-17 12:05:00,118.34,118.41,118.27,118.32,42695.0,116.4042,116.4731,116.3354,116.3846,42695.0
2020-07-17 12:10:00,118.34,118.34,118.16,118.24,41407.0,116.4042,116.4042,116.2272,116.3059,41407.0
2020-07-17 12:15:00,118.23,118.3,118.16,118.3,41742.0,116.296,116.3649,116.2272,116.3649,41742.0
2020-07-17 12:20:00,118.28,118.4,118.2,118.35,44294.0,116.3452,116.4632,116.2665,116.4141,44294.0
2020-07-17 12:25:00,118.35,118.41,118.28,118.31,36131.0,116.4141,116.4731,116.3452,116.3747,36131.0
2020-07-17 12:30:00,118.31,118.34,118.2,118.31,34328.0,116.3747,116.4042,116.2665,116.3747,34328.0
2020-07-17 12:35:00,118.32,118.37,118.2,118.23,32515.0,116.3846,116.4337,116.2665,116.296,32515.0
2020-07-17 12:40:00,118.22,118.3,118.16,118.19,33691.0,116.2862,116.3649,116.2272,116.2567,33691.0
2020-07-17 12:45:00,118.18,118.29,118.14,118.26,26859.0,116.2468,116.355,116.2075,116.3255,26859.0
2020-07-17 12:50:00,118.24,118.3,118.23,118.29,23931.0,116.3059,116.3649,116.296,116.355,23931.0
2020-07-17 12:55:00,118.3,118.32,118.19,118.23,37592.0,116.3649,116.3846,116.2567,116.296,37592.0
2020-07-17 13:00:00,118.23,118.25,118.07,118.07,41068.0,116.296,116.3157,116.1386,116.1386,41068.0
2020-07-17 13:05:00,118.1,118.1,118.0,118.05,32729.0,116.1682,116.1682,116.0698,116.119,32729.0
2020-07-17 13:10:00,118.06,118.12,118.04,118.1,37029.0,116.1288,116.1878,116.1091,116.1682,37029.0
2020-07-17 13:15:00,118.09,118.11,117.81,117.81,103499.0,116.1583,116.178,115.8829,115.8829,103499.0
2020-07-17 13:20:00,117.82,117.87,117.69,117.77,74384.0,115.8927,115.9419,115.7649,115.8436,74384.0
2020-07-17 13:25:00,117.79,117.81,117.64,117.68,63565.0,115.8632,115.8829,115.7157,115.755,63565.0
2020-07-17 13:30:00,117.68,117.77,117.62,117.66,47518.0,115.755,115.8436,115.696,115.7354,47518.0
2020-07-17 13:35:00,117.63,117.69,117.56,117.68,58747.0,115.7058,115.7649,115.637,115.755,58747.0
2020-07-17 13:40:00,117.69,117.82,117.69,117.82,53155.0,115.7649,115.8927,115.7649,115.8927,53155.0
2020-07-17 13:45:00,117.83,117.83,117.73,117.81,45807.0,115.9026,115.9026,115.8042,115.8829,45807.0
2020-07-17 13:50:00,117.79,117.83,117.58,117.59,74996.0,115.8632,115.9026,115.6567,115.6665,74996.0
2020-07-17 13:55:00,117.59,117.8,117.54,117.76,67614.0,115.6665,115.8731,115.6173,115.8337,67614.0
2020-07-17 14:00:00,117.77,117.91,117.69,117.9,78127.0,115.8436,115.9813,115.7649,115.9714,78127.0
2020-07-17 14:05:00,117.9,117.9,117.78,117.83,48556.0,115.9714,115.9714,115.8534,115.9026,48556.0
2020-07-17 14:10:00,117.84,117.99,117.8,117.95,61404.0,115.9124,116.06,115.8731,116.0206,61404.0
2020-07-17 14:15:00,117.95,118.11,117.95,118.09,77787.0,116.0206,116.178,116.0206,116.1583,77787.0
2020-07-17 14:20:00,118.11,118.12,118.02,118.06,48532.0,116.178,116.1878,116.0895,116.1288,48532.0
2020-07-17 14:25:00,118.07,118.15,118.06,118.13,43073.0,116.1386,116.2173,116.1288,116.1977,43073.0
2020-07-17 14:30:00,118.13,118.26,118.12,118.24,101805.0,116.1977,116.3255,116.1878,116.3059,101805.0
2020-07-17 14:35:00,118.24,118.27,118.12,118.23,44772.0,116.3059,116.3354,116.1878,116.296,44772.0
2020-07-17 14:40:00,118.23,118.41,118.18,118.41,89472.0,116.296,116.4731,116.2468,116.4731,89472.0
2020-07-17 14:45:00,118.42,118.55,118.36,118.49,116652.0,116.4829,116.6108,116.4239,116.5518,116652.0
2020-07-17 14:50:00,118.49,118.65,118.45,118.54,49741.0,116.5518,116.7092,116.5124,116.601,49741.0
2020-07-17 14:55:00,118.54,118.59,118.42,118.44,36963.0,116.601,116.6501,116.4829,116.5026,36963.0
2020-07-17 15:00:00,118.44,118.5,118.29,118.33,57824.0,116.5026,116.5616,116.355,116.3944,57824.0
2020-07-17 15:05:00,118.33,118.55,118.3,118.44,36439.0,116.3944,116.6108,116.3649,116.5026,36439.0
2020-07-17 15:10:00,118.43,118.44,118.26,118.27,51184.0,116.4928,116.5026,116.3255,116.3354,51184.0
2020-07-17 15:15:00,118.27,118.35,118.23,118.33,47711.0,116.3354,116.4141,116.296,116.3944,47711.0
2020-07-17 15:20:00,118.33,118.38,118.25,118.28,53903.0,116.3944,116.4436,116.3157,116.3452,53903.0
2020-07-17 15:25:00,118.29,118.38,118.26,118.32,44694.0,116.355,116.4436,116.3255,116.3846,44694.0
2020-07-17 15:30:00,118.33,118.49,118.25,118.45,104549.0,116.3944,116.5518,116.3157,116.5124,104549.0
2020-07-17 15:35:00,118.46,118.6,118.4,118.54,105878.0,116.5223,116.66,116.4632,116.601,105878.0
2020-07-17 15:40:00,118.56,118.62,118.47,118.62,143119.0,116.6206,116.6797,116.5321,116.6797,143119.0
2020-07-17 15:45:00,118.61,118.72,118.5,118.7,118375.0,116.6698,116.778,116.5616,116.7583,118375.0
2020-07-17 15:50:00,118.69,118.73,118.5,118.53,189157.0,116.7485,116.7879,116.5616,116.5911,189157.0
2020-07-17 15:55:00,118.54,118.76,118.54,118.64,415889.0,116.601,116.8174,116.601,116.6993,415889.0
2020-07-20 09:30:00,118.05,118.33,117.81,117.98,305465.0,116.119,116.3944,115.8829,116.0501,305465.0
2020-07-20 09:35:00,118.01,118.07,117.25,117.82,162237.0,116.0796,116.1386,115.3321,115.8927,162237.0
2020-07-20 09:40:00,117.8,117.84,117.27,117.33,124081.0,115.8731,115.9124,115.3517,115.4108,124081.0
2020-07-20 09:45:00,117.29,117.61,116.95,116.97,144863.0,115.3714,115.6862,115.037,115.0566,144863.0
2020-07-20 09:50:00,116.97,117.24,116.9,117.14,133694.0,115.0566,115.3222,114.9878,115.2239,133694.0
2020-07-20 09:55:00,117.12,117.18,116.87,116.97,101410.0,115.2042,115.2632,114.9583,115.0566,101410.0
2020-07-20 10:00:00,116.98,117.04,116.82,116.94,101843.0,115.0665,115.1255,114.9091,115.0271,101843.0
2020-07-20 10:05:00,116.95,117.3,116.92,117.13,111381.0,115.037,115.3812,115.0075,115.214,111381.0
2020-07-20 10:10:00,117.15,117.21,116.9,117.05,89448.0,115.2337,115.2927,114.9878,115.1353,89448.0
2020-07-20 10:15:00,117.03,117.31,117.0,117.21,82673.0,115.1157,115.3911,115.0861,115.2927,82673.0
2020-07-20 10:20:00,117.24,117.79,117.09,117.79,101946.0,115.3222,115.8632,115.1747,115.8632,101946.0
2020-07-20 10:25:00,117.8,117.93,117.72,117.88,142396.0,115.8731,116.0009,115.7944,115.9518,142396.0
2020-07-20 10:30:00,117.87,118.01,117.78,117.9,116476.0,115.9419,116.0796,115.8534,115.9714,116476.0
2020-07-20 10:35:00,117.9,118.08,117.79,117.96,88997.0,115.9714,116.1485,115.8632,116.0304,88997.0
2020-07-20 10:40:00,117.93,118.08,117.87,118.02,178425.0,116.0009,116.1485,115.9419,116.0895,178425.0
2020-07-20 10:45:00,118.03,118.22,117.95,118.13,209418.0,116.0993,116.2862,116.0206,116.1977,209418.0
2020-07-20 10:50:00,118.12,118.31,118.04,118.26,170317.0,116.1878,116.3747,116.1091,116.3255,170317.0
2020-07-20 10:55:00,118.26,118.43,118.18,118.4,208849.0,116.3255,116.4928,116.2468,116.4632,208849.0
2020-07-20 11:00:00,118.4,118.48,118.11,118.17,81311.0,116.4632,116.5419,116.178,116.237,81311.0
2020-07-20 11:05:00,118.15,118.16,118.0,118.0,37533.0,116.2173,116.2272,116.0698,116.0698,37533.0
2020-07-20 11:10:00,118.02,118.39,118.02,118.36,146580.0,116.0895,116.4534,116.0895,116.4239,146580.0
2020-07-20 11:15:00,118.34,118.49,118.04,118.21,135431.0,116.4042,116.5518,116.1091,116.2764,135431.0
2020-07-20 11:20:00,118.19,118.29,118.0,118.05,32904.0,116.2567,116.355,116.0698,116.119,32904.0
2020-07-20 11:25:00,118.05,118.2,118.03,118.2,60969.0,116.119,116.2665,116.0993,116.2665,60969.0
2020-07-20 11:30:00,118.2,118.43,118.19,118.25,163973.0,116.2665,116.4928,116.2567,116.3157,163973.0
2020-07-20 11:35:00,118.25,118.27,118.06,118.12,50182.0,116.3157,116.3354,116.1288,116.1878,50182.0
2020-07-20 11:40:00,118.09,118.1,117.87,117.95,50958.0,116.1583,116.1682,115.9419,116.0206,50958.0
2020-07-20 11:45:00,117.93,118.04,117.85,117.89,37843.0,116.0009,116.1091,115.9222,115.9616,37843.0
2020-07-20 11:50:00,117.87,117.92,117.67,117.7,50628.0,115.9419,115.9911,115.7452,115.7747,50628.0
2020-07-20 11:55:00,117.69,117.7,117.59,117.61,49754.0,115.7649,115.7747,115.6665,115.6862,49754.0
2020-07-20 12:00:00,117.64,117.71,117.5,117.59,94048.0,115.7157,115.7845,115.578,115.6665,94048.0
2020-07-20 12:05:00,117.59,117.67,117.53,117.55,33463.0,115.6665,115.7452,115.6075,115.6272,33463.0
2020-07-20 12:10:00,117.55,117.97,117.55,117.72,116526.0,115.6272,116.0403,115.6272,115.7944,116526.0
2020-07-20 12:15:00,117.67,117.83,117.5,117.51,85996.0,115.7452,115.9026,115.578,115.5878,85996.0
2020-07-20 12:20:00,117.52,117.58,117.23,117.27,122821.0,115.5976,115.6567,115.3124,115.3517,122821.0
2020-07-20 12:25:00,117.26,117.29,117.1,117.17,82821.0,115.3419,115.3714,115.1845,115.2534,82821.0
2020-07-20 12:30:00,117.18,117.42,117.14,117.39,70345.0,115.2632,115.4993,115.2239,115.4698,70345.0
2020-07-20 12:35:00,117.38,117.39,117.17,117.24,70670.0,115.4599,115.4698,115.2534,115.3222,70670.0
2020-07-20 12:40:00,117.2,117.38,117.2,117.33,35681.0,115.2829,115.4599,115.2829,115.4108,35681.0
2020-07-20 12:45:00,117.32,117.48,117.31,117.45,49542.0,115.4009,115.5583,115.3911,115.5288,49542.0
2020-07-20 12:50:00,117.46,117.55,117.43,117.49,38286.0,115.5386,115.6272,115.5091,115.5681,38286.0
2020-07-20 12:55:00,117.48,117.65,117.44,117.65,41711.0,115.5583,115.7255,115.519,115.7255,41711.0
2020-07-20 13:00:00,117.63,117.68,117.44,117.61,70845.0,115.7058,115.755,115.519,115.6862,70845.0
2020-07-20 13:05:00,117.62,117.72,117.52,117.68,63958.0,115.696,115.7944,115.5976,115.755,63958.0
2020-07-20 13:10:00,117.68,117.74,117.62,117.74,49296.0,115.755,115.814,115.696,115.814,49296.0
2020-07-20 13:15:00,117.73,117.82,117.65,117.78,96200.0,115.8042,115.8927,115.7255,115.8534,96200.0
2020-07-20 13:20:00,117.79,117.86,117.7,117.74,48430.0,115.8632,115.9321,115.7747,115.814,48430.0
2020-07-20 13:25:00,117.73,117.87,117.69,117.77,61130.0,115.8042,115.9419,115.7649,115.8436,61130.0
2020-07-20 13:30:00,117.78,117.83,117.67,117.81,48078.0,115.8534,115.9026,115.7452,115.8829,48078.0
2020-07-20 13:35:00,117.76,117.84,117.73,117.81,19874.0,115.8337,115.9124,115.8042,115.8829,19874.0
2020-07-20 13:40:00,117.84,117.99,117.81,117.86,50522.0,115.9124,116.06,115.8829,115.9321,50522.0
2020-07-20 13:45:00,117.86,117.92,117.8,117.84,62087.0,115.9321,115.9911,115.8731,115.9124,62087.0
2020-07-20 13:50:00,117.85,117.96,117.76,117.94,40911.0,115.9222,116.0304,115.8337,116.0108,40911.0
2020-07-20 13:55:00,117.93,118.08,117.89,118.03,64789.0,116.0009,116.1485,115.9616,116.0993,64789.0
2020-07-20 14:00:00,118.02,118.09,117.89,117.92,67300.0,116.0895,116.1583,115.9616,115.9911,67300.0
2020-07-20 14:05:00,117.92,117.97,117.82,117.84,25943.0,115.9911,116.0403,115.8927,115.9124,25943.0
2020-07-20 14:10:00,117.82,117.88,117.76,117.83,28776.0,115.8927,115.9518,115.8337,115.9026,28776.0
2020-07-20 14:15:00,117.81,117.86,117.71,117.72,29626.0,115.8829,115.9321,115.7845,115.7944,29626.0
2020-07-20 14:20:00,117.73,117.78,117.67,117.69,34732.0,115.8042,115.8534,115.7452,115.7649,34732.0
2020-07-20 14:25:00,117.69,117.76,117.68,117.72,28187.0,115.7649,115.8337,115.755,115.7944,28187.0
2020-07-20 14:30:00,117.71,117.75,117.64,117.68,47470.0,115.7845,115.8239,115.7157,115.755,47470.0
2020-07-20 14:35:00,117.68,117.73,117.62,117.68,39764.0,115.755,115.8042,115.696,115.755,39764.0
2020-07-20 14:40:00,117.68,117.77,117.66,117.72,60319.0,115.755,115.8436,115.7354,115.7944,60319.0
2020-07-20 14:45:00,117.73,117.77,117.65,117.74,49377.0,115.8042,115.8436,115.7255,115.814,49377.0
2020-07-20 14:50:00,117.74,117.86,117.71,117.71,64138.0,115.814,115.9321,115.7845,115.7845,64138.0
2020-07-20 14:55:00,117.7,117.76,117.61,117.63,50934.0,115.7747,115.8337,115.6862,115.7058,50934.0
2020-07-20 15:00:00,117.63,117.69,117.55,117.56,55111.0,115.7058,115.7649,115.6272,115.637,55111.0
2020-07-20 15:05:00,117.56,117.6,117.4,117.4,132878.0,115.637,115.6763,115.4796,115.4796,132878.0
2020-07-20 15:10:00,117.42,117.5,117.37,117.45,81485.0,115.4993,115.578,115.4501,115.5288,81485.0
2020-07-20 15:15:00,117.46,117.62,117.39,117.61,99653.0,115.5386,115.696,115.4698,115.6862,99653.0
2020-07-20 15:20:00,117.61,117.62,117.5,117.61,81090.0,115.6862,115.696,115.578,115.6862,81090.0
2020-07-20 15:25:00,117.61,117.74,117.6,117.69,76669.0,115.6862,115.814,115.6763,115.7649,76669.0
2020-07-20 15:30:00,117.67,117.98,117.67,117.98,70865.0,115.7452,116.0501,115.7452,116.0501,70865.0
2020-07-20 15:35:00,117.97,118.15,117.94,118.05,115567.0,116.0403,116.2173,116.0108,116.119,115567.0
2020-07-20 15:40:00,118.06,118.14,117.98,118.06,83194.0,116.1288,116.2075,116.0501,116.1288,83194.0
2020-07-20 15:45:00,118.07,118.13,118.04,118.12,83425.0,116.1386,116.1977,116.1091,116.1878,83425.0
2020-07-20 15:50:00,118.13,118.18,117.94,117.94,194635.0,116.1977,116.2468,116.0108,116.0108,194635.0
2020-07-20 15:55:00,117.95,117.96,117.77,117.77,206888.0,116.0206,116.0304,115.8436,115.8436,206888.0
2020-07-21 09:30:00,118.05,118.52,117.66,118.47,347655.0,116.119,116.5813,115.7354,116.5321,347655.0
2020-07-21 09:35:00,118.46,119.01,118.28,118.97,186846.0,116.5223,117.0633,116.3452,117.0239,186846.0
2020-07-21 09:40:00,119.0,119.65,118.95,119.59,197576.0,117.0534,117.6928,117.0043,117.6338,197576.0
2020-07-21 09:45:00,119.61,120.04,119.56,120.0,437469.0,117.6535,118.0764,117.6043,118.0371,437469.0
2020-07-21 09:50:00,120.0,120.39,119.88,120.19,241362.0,118.0371,118.4207,117.919,118.224,241362.0
2020-07-21 09:55:00,120.18,120.24,119.71,119.82,160925.0,118.2141,118.2732,117.7518,117.86,160925.0
2020-07-21 10:00:00,119.83,119.91,119.52,119.65,102455.0,117.8699,117.9485,117.5649,117.6928,102455.0
2020-07-21 10:05:00,119.65,120.05,119.6,119.62,131495.0,117.6928,118.0863,117.6436,117.6633,131495.0
2020-07-21 10:10:00,119.61,119.67,119.18,119.19,158581.0,117.6535,117.7125,117.2305,117.2403,158581.0
2020-07-21 10:15:00,119.21,119.35,118.93,119.04,103390.0,117.26,117.3977,116.9846,117.0928,103390.0
2020-07-21 10:20:00,119.05,119.35,118.98,119.12,98437.0,117.1026,117.3977,117.0338,117.1715,98437.0
2020-07-21 10:25:00,119.1,119.24,118.89,119.01,126561.0,117.1518,117.2895,116.9452,117.0633,126561.0
2020-07-21 10:30:00,119.02,119.4,118.95,119.13,68327.0,117.0731,117.4469,117.0043,117.1813,68327.0
2020-07-21 10:35:00,119.13,119.45,119.03,119.44,101603.0,117.1813,117.4961,117.0829,117.4862,101603.0
2020-07-21 10:40:00,119.45,119.58,119.16,119.16,65883.0,117.4961,117.6239,117.2108,117.2108,65883.0
2020-07-21 10:45:00,119.13,119.51,119.13,119.47,59618.0,117.1813,117.5551,117.1813,117.5157,59618.0
2020-07-21 10:50:00,119.47,119.58,119.4,119.51,47925.0,117.5157,117.6239,117.4469,117.5551,47925.0
2020-07-21 10:55:00,119.5,119.59,119.41,119.54,46091.0,117.5453,117.6338,117.4567,117.5846,46091.0
2020-07-21 11:00:00,119.53,119.79,119.53,119.77,58917.0,117.5748,117.8305,117.5748,117.8108,58917.0
2020-07-21 11:05:00,119.76,119.79,119.54,119.75,67372.0,117.801,117.8305,117.5846,117.7912,67372.0
2020-07-21 11:10:00,119.75,119.76,119.47,119.64,51453.0,117.7912,117.801,117.5157,117.683,51453.0
2020-07-21 11:15:00,119.66,119.91,119.61,119.9,55331.0,117.7026,117.9485,117.6535,117.9387,55331.0
2020-07-21 11:20:00,119.89,120.02,119.82,119.98,91761.0,117.9289,118.0567,117.86,118.0174,91761.0
2020-07-21 11:25:00,119.98,120.0,119.82,120.0,73382.0,118.0174,118.0371,117.86,118.0371,73382.0
2020-07-21 11:30:00,119.98,120.01,119.69,119.81,59116.0,118.0174,118.0469,117.7321,117.8502,59116.0
2020-07-21 11:35:00,119.8,119.9,119.73,119.79,36134.0,117.8403,117.9387,117.7715,117.8305,36134.0
2020-07-21 11:40:00,119.77,120.01,119.76,119.98,52177.0,117.8108,118.0469,117.801,118.0174,52177.0
2020-07-21 11:45:00,119.99,120.02,119.61,119.65,51192.0,118.0272,118.0567,117.6535,117.6928,51192.0
2020-07-21 11:50:00,119.65,119.95,119.59,119.95,74415.0,117.6928,117.9879,117.6338,117.9879,74415.0
2020-07-21 11:55:00,119.96,120.01,119.9,119.99,96438.0,117.9977,118.0469,117.9387,118.0272,96438.0
2020-07-21 12:00:00,120.0,120.02,119.71,119.8,49768.0,118.0371,118.0567,117.7518,117.8403,49768.0
2020-07-21 12:05:00,119.8,119.93,119.77,119.86,39722.0,117.8403,117.9682,117.8108,117.8994,39722.0
2020-07-21 12:10:00,119.88,120.05,119.81,120.03,53066.0,117.919,118.0863,117.8502,118.0666,53066.0
2020-07-21 12:15:00,120.03,120.03,119.77,119.8,46715.0,118.0666,118.0666,117.8108,117.8403,46715.0
2020-07-21 12:20:00,119.8,119.89,119.59,119.62,46730.0,117.8403,117.9289,117.6338,117.6633,46730.0
2020-07-21 12:25:00,119.62,119.71,119.52,119.71,48512.0,117.6633,117.7518,117.5649,117.7518,48512.0
2020-07-21 12:30:00,119.7,119.83,119.66,119.76,33542.0,117.742,117.8699,117.7026,117.801,33542.0
2020-07-21 12:35:00,119.78,119.82,119.7,119.73,28593.0,117.8207,117.86,117.742,117.7715,28593.0
2020-07-21 12:40:00,119.72,119.89,119.67,119.82,26183.0,117.7617,117.9289,117.7125,117.86,26183.0
2020-07-21 12:45:00,119.84,119.87,119.73,119.73,21579.0,117.8797,117.9092,117.7715,117.7715,21579.0
2020-07-21 12:50:00,119.74,119.77,119.59,119.64,30375.0,117.7813,117.8108,117.6338,117.683,30375.0
2020-07-21 12:55:00,119.67,119.82,119.65,119.8,27790.0,117.7125,117.86,117.6928,117.8403,27790.0
2020-07-21 13:00:00,119.81,119.91,119.79,119.86,44907.0,117.8502,117.9485,117.8305,117.8994,44907.0
2020-07-21 13:05:00,119.85,119.85,119.73,119.79,31977.0,117.8895,117.8895,117.7715,117.8305,31977.0
2020-07-21 13:10:00,119.79,119.83,119.6,119.6,34152.0,117.8305,117.8699,117.6436,117.6436,34152.0
2020-07-21 13:15:00,119.61,119.76,119.54,119.69,32519.0,117.6535,117.801,117.5846,117.7321,32519.0
2020-07-21 13:20:00,119.69,119.73,119.57,119.7,30928.0,117.7321,117.7715,117.6141,117.742,30928.0
2020-07-21 13:25:00,119.71,119.72,119.59,119.61,44147.0,117.7518,117.7617,117.6338,117.6535,44147.0
2020-07-21 13:30:00,119.59,119.59,119.37,119.37,40219.0,117.6338,117.6338,117.4174,117.4174,40219.0
2020-07-21 13:35:00,119.39,119.41,119.24,119.24,50717.0,117.4371,117.4567,117.2895,117.2895,50717.0
2020-07-21 13:40:00,119.24,119.29,119.13,119.19,48377.0,117.2895,117.3387,117.1813,117.2403,48377.0
2020-07-21 13:45:00,119.21,119.36,119.13,119.25,62559.0,117.26,117.4075,117.1813,117.2993,62559.0
2020-07-21 13:50:00,119.24,119.26,119.09,119.14,48608.0,117.2895,117.3092,117.142,117.1911,48608.0
2020-07-21 13:55:00,119.15,119.23,119.06,119.22,38394.0,117.201,117.2797,117.1125,117.2698,38394.0
2020-07-21 14:00:00,119.22,119.39,119.19,119.35,30861.0,117.2698,117.4371,117.2403,117.3977,30861.0
2020-07-21 14:05:00,119.36,119.37,119.15,119.16,30334.0,117.4075,117.4174,117.201,117.2108,30334.0
2020-07-21 14:10:00,119.15,119.17,119.03,119.09,42332.0,117.201,117.2207,117.0829,117.142,42332.0
2020-07-21 14:15:00,119.1,119.14,119.03,119.04,68559.0,117.1518,117.1911,117.0829,117.0928,68559.0
2020-07-21 14:20:00,119.04,119.14,118.98,119.14,42917.0,117.0928,117.1911,117.0338,117.1911,42917.0
2020-07-21 14:25:00,119.14,119.17,119.06,119.14,35848.0,117.1911,117.2207,117.1125,117.1911,35848.0
2020-07-21 14:30:00,119.12,119.27,119.07,119.26,46498.0,117.1715,117.319,117.1223,117.3092,46498.0
2020-07-21 14:35:00,119.26,119.32,119.05,119.14,64101.0,117.3092,117.3682,117.1026,117.1911,64101.0
2020-07-21 14:40:00,119.14,119.48,119.12,119.44,55087.0,117.1911,117.5256,117.1715,117.4862,55087.0
2020-07-21 14:45:00,119.45,119.62,119.42,119.62,93514.0,117.4961,117.6633,117.4666,117.6633,93514.0
2020-07-21 14:50:00,119.61,119.67,119.53,119.57,92859.0,117.6535,117.7125,117.5748,117.6141,92859.0
2020-07-21 14:55:00,119.58,119.59,119.41,119.48,62555.0,117.6239,117.6338,117.4567,117.5256,62555.0
2020-07-21 15:00:00,119.49,119.49,119.29,119.34,61502.0,117.5354,117.5354,117.3387,117.3879,61502.0
2020-07-21 15:05:00,119.34,119.66,119.29,119.65,66989.0,117.3879,117.7026,117.3387,117.6928,66989.0
2020-07-21 15:10:00,119.64,119.75,119.45,119.49,121024.0,117.683,117.7912,117.4961,117.5354,121024.0
2020-07-21 15:15:00,119.49,119.55,118.94,119.1,96093.0,117.5354,117.5944,116.9944,117.1518,96093.0
2020-07-21 15:20:00,119.09,119.14,119.0,119.05,61581.0,117.142,117.1911,117.0534,117.1026,61581.0
2020-07-21 15:25:00,119.06,119.21,118.93,118.97,49335.0,117.1125,117.26,116.9846,117.0239,49335.0
2020-07-21 15:30:00,118.98,119.05,118.66,118.67,99313.0,117.0338,117.1026,116.719,116.7288,99313.0
2020-07-21 15:35:00,118.68,118.72,118.55,118.7,122937.0,116.7387,116.778,116.6108,116.7583,122937.0
2020-07-21 15:40:00,118.7,118.83,118.58,118.82,117690.0,116.7583,116.8862,116.6403,116.8764,117690.0
2020-07-21 15:45:00,118.83,118.86,118.63,118.7,123393.0,116.8862,116.9157,116.6895,116.7583,123393.0
2020-07-21 15:50:00,118.71,118.72,118.2,118.54,224994.0,116.7682,116.778,116.2665,116.601,224994.0
2020-07-21 15:55:00,118.57,118.73,118.44,118.63,269761.0,116.6305,116.7879,116.5026,116.6895,269761.0
2020-07-22 09:30:00,118.19,118.53,118.12,118.3,234113.0,116.2567,116.5911,116.1878,116.3649,234113.0
2020-07-22 09:35:00,118.34,118.81,118.06,118.73,155262.0,116.4042,116.8665,116.1288,116.7879,155262.0
2020-07-22 09:40:00,118.73,118.79,118.47,118.72,87058.0,116.7879,116.8469,116.5321,116.778,87058.0
2020-07-22 09:45:00,118.73,118.8,118.5,118.59,72712.0,116.7879,116.8567,116.5616,116.6501,72712.0
2020-07-22 09:50:00,118.57,118.73,118.33,118.55,82016.0,116.6305,116.7879,116.3944,116.6108,82016.0
2020-07-22 09:55:00,118.57,118.57,118.06,118.14,108141.0,116.6305,116.6305,116.1288,116.2075,108141.0
2020-07-22 10:00:00,118.16,118.21,117.92,118.12,131335.0,116.2272,116.2764,115.9911,116.1878,131335.0
2020-07-22 10:05:00,118.13,118.2,118.01,118.17,53696.0,116.1977,116.2665,116.0796,116.237,53696.0
2020-07-22 10:10:00,118.2,118.28,118.09,118.1,43573.0,116.2665,116.3452,116.1583,116.1682,43573.0
2020-07-22 10:15:00,118.09,118.29,118.09,118.14,53021.0,116.1583,116.355,116.1583,116.2075,53021.0
2020-07-22 10:20:00,118.14,118.44,118.09,118.43,49214.0,116.2075,116.5026,116.1583,116.4928,49214.0
2020-07-22 10:25:00,118.43,118.58,118.22,118.22,57439.0,116.4928,116.6403,116.2862,116.2862,57439.0
2020-07-22 10:30:00,118.24,118.53,118.2,118.44,75411.0,116.3059,116.5911,116.2665,116.5026,75411.0
2020-07-22 10:35:00,118.44,118.61,118.4,118.57,47866.0,116.5026,116.6698,116.4632,116.6305,47866.0
2020-07-22 10:40:00,118.57,118.63,118.46,118.52,61180.0,116.6305,116.6895,116.5223,116.5813,61180.0
2020-07-22 10:45:00,118.54,118.56,118.32,118.35,68349.0,116.601,116.6206,116.3846,116.4141,68349.0
2020-07-22 10:50:00,118.35,118.35,118.2,118.26,52897.0,116.4141,116.4141,116.2665,116.3255,52897.0
2020-07-22 10:55:00,118.25,118.55,118.2,118.52,60079.0,116.3157,116.6108,116.2665,116.5813,60079.0
2020-07-22 11:00:00,118.52,118.68,118.49,118.54,64630.0,116.5813,116.7387,116.5518,116.601,64630.0
2020-07-22 11:05:00,118.54,118.6,118.44,118.46,48672.0,116.601,116.66,116.5026,116.5223,48672.0
2020-07-22 11:10:00,118.45,118.5,118.3,118.32,53944.0,116.5124,116.5616,116.3649,116.3846,53944.0
2020-07-22 11:15:00,118.32,118.53,118.31,118.36,37561.0,116.3846,116.5911,116.3747,116.4239,37561.0
2020-07-22 11:20:00,118.37,118.49,118.33,118.48,30823.0,116.4337,116.5518,116.3944,116.5419,30823.0
2020-07-22 11:25:00,118.47,118.58,118.43,118.55,58960.0,116.5321,116.6403,116.4928,116.6108,58960.0
2020-07-22 11:30:00,118.58,118.59,118.34,118.39,38363.0,116.6403,116.6501,116.4042,116.4534,38363.0
2020-07-22 11:35:00,118.4,118.4,118.2,118.26,49561.0,116.4632,116.4632,116.2665,116.3255,49561.0
2020-07-22 11:40:00,118.27,118.29,118.12,118.13,30559.0,116.3354,116.355,116.1878,116.1977,30559.0
2020-07-22 11:45:00,118.12,118.23,118.05,118.18,54479.0,116.1878,116.296,116.119,116.2468,54479.0
2020-07-22 11:50:00,118.19,118.25,118.13,118.16,22960.0,116.2567,116.3157,116.1977,116.2272,22960.0
2020-07-22 11:55:00,118.16,118.2,118.05,118.09,29788.0,116.2272,116.2665,116.119,116.1583,29788.0
2020-07-22 12:00:00,118.1,118.13,117.98,118.01,49456.0,116.1682,116.1977,116.0501,116.0796,49456.0
2020-07-22 12:05:00,118.0,118.14,117.98,118.05,24530.0,116.0698,116.2075,116.0501,116.119,24530.0
2020-07-22 12:10:00,118.07,118.28,118.07,118.26,32688.0,116.1386,116.3452,116.1386,116.3255,32688.0
2020-07-22 12:15:00,118.28,118.39,118.24,118.35,46904.0,116.3452,116.4534,116.3059,116.4141,46904.0
2020-07-22 12:20:00,118.36,118.38,118.19,118.2,32542.0,116.4239,116.4436,116.2567,116.2665,32542.0
2020-07-22 12:25:00,118.19,118.36,118.14,118.36,34015.0,116.2567,116.4239,116.2075,116.4239,34015.0
2020-07-22 12:30:00,118.34,118.38,118.25,118.26,19686.0,116.4042,116.4436,116.3157,116.3255,19686.0
2020-07-22 12:35:00,118.26,118.27,118.2,118.2,17985.0,116.3255,116.3354,116.2665,116.2665,17985.0
2020-07-22 12:40:00,118.21,118.25,118.1,118.2,39553.0,116.2764,116.3157,116.1682,116.2665,39553.0
2020-07-22 12:45:00,118.21,118.33,118.19,118.31,23818.0,116.2764,116.3944,116.2567,116.3747,23818.0
2020-07-22 12:50:00,118.33,118.34,118.19,118.2,20190.0,116.3944,116.4042,116.2567,116.2665,20190.0
2020-07-22 12:55:00,118.19,118.23,118.18,118.2,14036.0,116.2567,116.296,116.2468,116.2665,14036.0
2020-07-22 13:00:00,118.19,118.25,118.16,118.23,20202.0,116.2567,116.3157,116.2272,116.296,20202.0
2020-07-22 13:05:00,118.24,118.29,118.21,118.26,16061.0,116.3059,116.355,116.2764,116.3255,16061.0
2020-07-22 13:10:00,118.26,118.26,118.16,118.2,28456.0,116.3255,116.3255,116.2272,116.2665,28456.0
2020-07-22 13:15:00,118.22,118.32,118.19,118.28,20858.0,116.2862,116.3846,116.2567,116.3452,20858.0
2020-07-22 13:20:00,118.26,118.3,118.18,118.23,23982.0,116.3255,116.3649,116.2468,116.296,23982.0
2020-07-22 13:25:00,118.23,118.29,118.18,118.26,23783.0,116.296,116.355,116.2468,116.3255,23783.0
2020-07-22 13:30:00,118.28,118.32,118.18,118.18,30682.0,116.3452,116.3846,116.2468,116.2468,30682.0
2020-07-22 13:35:00,118.18,118.24,118.09,118.18,34930.0,116.2468,116.3059,116.1583,116.2468,34930.0
2020-07-22 13:40:00,118.17,118.25,118.17,118.21,24939.0,116.237,116.3157,116.237,116.2764,24939.0
2020-07-22 13:45:00,118.2,118.2,118.04,118.08,42634.0,116.2665,116.2665,116.1091,116.1485,42634.0
2020-07-22 13:50:00,118.08,118.11,118.01,118.08,31713.0,116.1485,116.178,116.0796,116.1485,31713.0
2020-07-22 13:55:00,118.07,118.08,117.97,117.98,95795.0,116.1386,116.1485,116.0403,116.0501,95795.0
2020-07-22 14:00:00,117.98,118.18,117.96,118.15,41406.0,116.0501,116.2468,116.0304,116.2173,41406.0
2020-07-22 14:05:00,118.15,118.19,118.1,118.16,20491.0,116.2173,116.2567,116.1682,116.2272,20491.0
2020-07-22 14:10:00,118.16,118.25,118.11,118.23,28872.0,116.2272,116.3157,116.178,116.296,28872.0
2020-07-22 14:15:00,118.23,118.35,118.15,118.33,27415.0,116.296,116.4141,116.2173,116.3944,27415.0
2020-07-22 14:20:00,118.33,118.35,118.24,118.29,31838.0,116.3944,116.4141,116.3059,116.355,31838.0
2020-07-22 14:25:00,118.29,118.29,118.2,118.28,26426.0,116.355,116.355,116.2665,116.3452,26426.0
2020-07-22 14:30:00,118.27,118.4,118.17,118.39,98556.0,116.3354,116.4632,116.237,116.4534,98556.0
2020-07-22 14:35:00,118.39,118.48,118.35,118.47,29100.0,116.4534,116.5419,116.4141,116.5321,29100.0
2020-07-22 14:40:00,118.47,118.48,118.41,118.42,23762.0,116.5321,116.5419,116.4731,116.4829,23762.0
2020-07-22 14:45:00,118.42,118.54,118.41,118.49,46548.0,116.4829,116.601,116.4731,116.5518,46548.0
2020-07-22 14:50:00,118.49,118.51,118.46,118.5,31264.0,116.5518,116.5714,116.5223,116.5616,31264.0
2020-07-22 14:55:00,118.48,118.51,118.42,118.44,24410.0,116.5419,116.5714,116.4829,116.5026,24410.0
2020-07-22 15:00:00,118.48,118.51,118.43,118.47,56238.0,116.5419,116.5714,116.4928,116.5321,56238.0
2020-07-22 15:05:00,118.48,118.53,118.45,118.5,46634.0,116.5419,116.5911,116.5124,116.5616,46634.0
2020-07-22 15:10:00,118.51,118.79,118.5,118.75,56736.0,116.5714,116.8469,116.5616,116.8075,56736.0
2020-07-22 15:15:00,118.74,118.78,118.71,118.76,45806.0,116.7977,116.837,116.7682,116.8174,45806.0
2020-07-22 15:20:00,118.77,118.89,118.75,118.83,67791.0,116.8272,116.9452,116.8075,116.8862,67791.0
2020-07-22 15:25:00,118.84,118.89,118.71,118.74,44039.0,116.8961,116.9452,116.7682,116.7977,44039.0
2020-07-22 15:30:00,118.75,118.83,118.66,118.7,68947.0,116.8075,116.8862,116.719,116.7583,68947.0
2020-07-22 15:35:00,118.72,118.87,118.72,118.87,65935.0,116.778,116.9256,116.778,116.9256,65935.0
2020-07-22 15:40:00,118.87,119.17,118.86,119.15,147012.0,116.9256,117.2207,116.9157,117.201,147012.0
2020-07-22 15:45:00,119.15,119.28,119.09,119.25,107276.0,117.201,117.3289,117.142,117.2993,107276.0
2020-07-22 15:50:00,119.25,119.3,119.0,119.05,117135.0,117.2993,117.3485,117.0534,117.1026,117135.0
2020-07-22 15:55:00,119.06,119.22,118.99,119.01,317231.0,117.1125,117.2698,117.0436,117.0633,317231.0
2020-07-23 09:30:00,118.86,119.15,118.69,119.12,213074.0,116.9157,117.201,116.7485,117.1715,213074.0
2020-07-23 09:35:00,119.11,119.35,119.04,119.27,85492.0,117.1616,117.3977,117.0928,117.319,85492.0
2020-07-23 09:40:00,119.24,119.24,118.63,118.68,98430.0,117.2895,117.2895,116.6895,116.7387,98430.0
2020-07-23 09:45:00,118.69,118.92,118.57,118.59,141928.0,116.7485,116.9747,116.6305,116.6501,141928.0
2020-07-23 09:50:00,118.59,118.78,118.47,118.66,106830.0,116.6501,116.837,116.5321,116.719,106830.0
2020-07-23 09:55:00,118.65,118.86,118.47,118.73,69457.0,116.7092,116.9157,116.5321,116.7879,69457.0
2020-07-23 10:00:00,118.73,118.84,118.64,118.81,50979.0,116.7879,116.8961,116.6993,116.8665,50979.0
2020-07-23 10:05:00,118.83,118.98,118.77,118.81,50770.0,116.8862,117.0338,116.8272,116.8665,50770.0
2020-07-23 10:10:00,118.81,118.91,118.43,118.5,67781.0,116.8665,116.9649,116.4928,116.5616,67781.0
2020-07-23 10:15:00,118.5,118.6,118.22,118.23,52060.0,116.5616,116.66,116.2862,116.296,52060.0
2020-07-23 10:20:00,118.24,118.3,118.06,118.2,51773.0,116.3059,116.3649,116.1288,116.2665,51773.0
2020-07-23 10:25:00,118.2,118.25,118.13,118.15,79951.0,116.2665,116.3157,116.1977,116.2173,79951.0
2020-07-23 10:30:00,118.16,118.55,118.11,118.43,71137.0,116.2272,116.6108,116.178,116.4928,71137.0
2020-07-23 10:35:00,118.44,118.46,118.3,118.39,32431.0,116.5026,116.5223,116.3649,116.4534,32431.0
2020-07-23 10:40:00,118.42,118.74,118.4,118.63,44637.0,116.4829,116.7977,116.4632,116.6895,44637.0
2020-07-23 10:45:00,118.65,118.67,118.43,118.48,48711.0,116.7092,116.7288,116.4928,116.5419,48711.0
2020-07-23 10:50:00,118.49,118.61,118.42,118.43,35215.0,116.5518,116.6698,116.4829,116.4928,35215.0
2020-07-23 10:55:00,118.44,118.59,118.36,118.57,37024.0,116.5026,116.6501,116.4239,116.6305,37024.0
2020-07-23 11:00:00,118.61,118.79,118.54,118.56,29472.0,116.6698,116.8469,116.601,116.6206,29472.0
2020-07-23 11:05:00,118.55,118.71,118.36,118.57,38754.0,116.6108,116.7682,116.4239,116.6305,38754.0
2020-07-23 11:10:00,118.56,118.66,118.43,118.49,33702.0,116.6206,116.719,116.4928,116.5518,33702.0
2020-07-23 11:15:00,118.5,118.57,118.36,118.39,30742.0,116.5616,116.6305,116.4239,116.4534,30742.0
2020-07-23 11:20:00,118.41,118.43,118.24,118.29,65614.0,116.4731,116.4928,116.3059,116.355,65614.0
2020-07-23 11:25:00,118.29,118.49,118.28,118.49,72347.0,116.355,116.5518,116.3452,116.5518,72347.0
2020-07-23 11:30:00,118.5,118.65,118.48,118.54,56197.0,116.5616,116.7092,116.5419,116.601,56197.0
2020-07-23 11:35:00,118.51,118.63,118.41,118.59,31593.0,116.5714,116.6895,116.4731,116.6501,31593.0
2020-07-23 11:40:00,118.57,118.62,118.42,118.49,16765.0,116.6305,116.6797,116.4829,116.5518,16765.0
2020-07-23 11:45:00,118.5,118.62,118.43,118.53,22841.0,116.5616,116.6797,116.4928,116.5911,22841.0
2020-07-23 11:50:00,118.55,118.65,118.53,118.57,19809.0,116.6108,116.7092,116.5911,116.6305,19809.0
2020-07-23 11:55:00,118.57,118.7,118.54,118.68,23377.0,116.6305,116.7583,116.601,116.7387,23377.0
2020-07-23 12:00:00,118.62,118.75,118.61,118.65,30174.0,116.6797,116.8075,116.6698,116.7092,30174.0
2020-07-23 12:05:00,118.63,118.69,118.51,118.54,30634.0,116.6895,116.7485,116.5714,116.601,30634.0
2020-07-23 12:10:00,118.56,118.79,118.55,118.72,24047.0,116.6206,116.8469,116.6108,116.778,24047.0
2020-07-23 12:15:00,118.67,118.81,118.53,118.8,60786.0,116.7288,116.8665,116.5911,116.8567,60786.0
2020-07-23 12:20:00,118.79,119.08,118.77,118.93,105571.0,116.8469,117.1321,116.8272,116.9846,105571.0
2020-07-23 12:25:00,118.91,119.02,118.81,118.94,45222.0,116.9649,117.0731,116.8665,116.9944,45222.0
2020-07-23 12:30:00,118.94,119.05,118.88,119.02,45743.0,116.9944,117.1026,116.9354,117.0731,45743.0
2020-07-23 12:35:00,119.02,119.07,118.83,118.87,54543.0,117.0731,117.1223,116.8862,116.9256,54543.0
2020-07-23 12:40:00,118.87,119.2,118.84,119.19,53628.0,116.9256,117.2502,116.8961,117.2403,53628.0
2020-07-23 12:45:00,119.19,119.22,119.08,119.09,55462.0,117.2403,117.2698,117.1321,117.142,55462.0
2020-07-23 12:50:00,119.12,119.2,119.07,119.14,62857.0,117.1715,117.2502,117.1223,117.1911,62857.0
2020-07-23 12:55:00,119.14,119.19,118.83,118.86,39460.0,117.1911,117.2403,116.8862,116.9157,39460.0
2020-07-23 13:00:00,118.87,118.92,118.78,118.83,35379.0,116.9256,116.9747,116.837,116.8862,35379.0
2020-07-23 13:05:00,118.82,118.88,118.66,118.69,25487.0,116.8764,116.9354,116.719,116.7485,25487.0
2020-07-23 13:10:00,118.68,118.75,118.6,118.67,18599.0,116.7387,116.8075,116.66,116.7288,18599.0
2020-07-23 13:15:00,118.69,118.69,118.37,118.42,28593.0,116.7485,116.7485,116.4337,116.4829,28593.0
2020-07-23 13:20:00,118.44,118.44,118.19,118.24,45813.0,116.5026,116.5026,116.2567,116.3059,45813.0
2020-07-23 13:25:00,118.23,118.28,118.05,118.06,62986.0,116.296,116.3452,116.119,116.1288,62986.0
2020-07-23 13:30:00,118.06,118.31,117.98,118.25,93377.0,116.1288,116.3747,116.0501,116.3157,93377.0
2020-07-23 13:35:00,118.28,118.35,118.17,118.17,39997.0,116.3452,116.4141,116.237,116.237,39997.0
2020-07-23 13:40:00,118.18,118.2,117.76,117.82,71441.0,116.2468,116.2665,115.8337,115.8927,71441.0
2020-07-23 13:45:00,117.8,117.98,117.73,117.73,54663.0,115.8731,116.0501,115.8042,115.8042,54663.0
2020-07-23 13:50:00,117.73,117.86,117.63,117.66,46824.0,115.8042,115.9321,115.7058,115.7354,46824.0
2020-07-23 13:55:00,117.68,117.77,117.46,117.75,79650.0,115.755,115.8436,115.5386,115.8239,79650.0
2020-07-23 14:00:00,117.73,117.83,117.43,117.55,45512.0,115.8042,115.9026,115.5091,115.6272,45512.0
2020-07-23 14:05:00,117.55,117.64,117.38,117.42,57547.0,115.6272,115.7157,115.4599,115.4993,57547.0
2020-07-23 14:10:00,117.41,117.41,117.18,117.23,75166.0,115.4894,115.4894,115.2632,115.3124,75166.0
2020-07-23 14:15:00,117.23,117.29,117.01,117.23,67017.0,115.3124,115.3714,115.096,115.3124,67017.0
2020-07-23 14:20:00,117.24,117.58,117.14,117.57,85005.0,115.3222,115.6567,115.2239,115.6468,85005.0
2020-07-23 14:25:00,117.59,117.73,117.5,117.69,53262.0,115.6665,115.8042,115.578,115.7649,53262.0
2020-07-23 14:30:00,117.69,117.87,117.46,117.58,86353.0,115.7649,115.9419,115.5386,115.6567,86353.0
2020-07-23 14:35:00,117.64,117.68,117.21,117.26,94518.0,115.7157,115.755,115.2927,115.3419,94518.0
2020-07-23 14:40:00,117.24,117.51,117.2,117.45,60028.0,115.3222,115.5878,115.2829,115.5288,60028.0
2020-07-23 14:45:00,117.4,117.57,117.28,117.53,49490.0,115.4796,115.6468,115.3616,115.6075,49490.0
2020-07-23 14:50:00,117.55,117.7,117.48,117.64,43557.0,115.6272,115.7747,115.5583,115.7157,43557.0
2020-07-23 14:55:00,117.62,117.62,117.39,117.43,71151.0,115.696,115.696,115.4698,115.5091,71151.0
2020-07-23 15:00:00,117.45,117.6,117.44,117.48,46574.0,115.5288,115.6763,115.519,115.5583,46574.0
2020-07-23 15:05:00,117.48,117.53,117.2,117.22,75016.0,115.5583,115.6075,115.2829,115.3026,75016.0
2020-07-23 15:10:00,117.23,117.52,117.2,117.47,55175.0,115.3124,115.5976,115.2829,115.5485,55175.0
2020-07-23 15:15:00,117.45,117.55,117.39,117.51,40300.0,115.5288,115.6272,115.4698,115.5878,40300.0
2020-07-23 15:20:00,117.55,117.65,117.4,117.4,44849.0,115.6272,115.7255,115.4796,115.4796,44849.0
2020-07-23 15:25:00,117.4,117.62,117.3,117.58,56478.0,115.4796,115.696,115.3812,115.6567,56478.0
2020-07-23 15:30:00,117.57,117.7,117.29,117.63,63355.0,115.6468,115.7747,115.3714,115.7058,63355.0
2020-07-23 15:35:00,117.63,117.92,117.56,117.81,102567.0,115.7058,115.9911,115.637,115.8829,102567.0
2020-07-23 15:40:00,117.79,117.96,117.7,117.9,93644.0,115.8632,116.0304,115.7747,115.9714,93644.0
2020-07-23 15:45:00,117.9,117.97,117.75,117.84,87963.0,115.9714,116.0403,115.8239,115.9124,87963.0
2020-07-23 15:50:00,117.84,117.87,117.51,117.83,128659.0,115.9124,115.9419,115.5878,115.9026,128659.0
2020-07-23 15:55:00,117.81,118.21,117.78,118.14,289272.0,115.8829,116.2764,115.8534,116.2075,289272.0
2020-07-24 09:30:00,115.7,117.95,115.53,117.08,476519.0,113.8074,116.0206,113.6402,115.1648,476519.0
2020-07-24 09:35:00,117.05,117.32,116.75,117.19,278891.0,115.1353,115.4009,114.8402,115.273,278891.0
2020-07-24 09:40:00,117.2,117.69,117.11,117.31,184379.0,115.2829,115.7649,115.1944,115.3911,184379.0
2020-07-24 09:45:00,117.24,117.82,117.08,117.45,196558.0,115.3222,115.8927,115.1648,115.5288,196558.0
2020-07-24 09:50:00,117.47,117.66,117.21,117.21,76257.0,115.5485,115.7354,115.2927,115.2927,76257.0
2020-07-24 09:55:00,117.26,117.48,117.03,117.47,109304.0,115.3419,115.5583,115.1157,115.5485,109304.0
2020-07-24 10:00:00,117.44,117.64,117.27,117.56,80000.0,115.519,115.7157,115.3517,115.637,80000.0
2020-07-24 10:05:00,117.54,117.69,117.35,117.56,92145.0,115.6173,115.7649,115.4304,115.637,92145.0
2020-07-24 10:10:00,117.56,117.75,117.45,117.57,92394.0,115.637,115.8239,115.5288,115.6468,92394.0
2020-07-24 10:15:00,117.56,117.56,117.28,117.3,72212.0,115.637,115.637,115.3616,115.3812,72212.0
2020-07-24 10:20:00,117.3,117.52,117.23,117.45,62868.0,115.3812,115.5976,115.3124,115.5288,62868.0
2020-07-24 10:25:00,117.44,117.68,117.43,117.6,57472.0,115.519,115.755,115.5091,115.6763,57472.0
2020-07-24 10:30:00,117.6,117.64,117.27,117.35,56291.0,115.6763,115.7157,115.3517,115.4304,56291.0
2020-07-24 10:35:00,117.36,117.61,117.29,117.42,62721.0,115.4403,115.6862,115.3714,115.4993,62721.0
2020-07-24 10:40:00,117.44,117.79,117.42,117.7,51606.0,115.519,115.8632,115.4993,115.7747,51606.0
2020-07-24 10:45:00,117.72,117.93,117.65,117.91,78659.0,115.7944,116.0009,115.7255,115.9813,78659.0
2020-07-24 10:50:00,117.92,118.06,117.82,118.04,121751.0,115.9911,116.1288,115.8927,116.1091,121751.0
2020-07-24 10:55:00,118.04,118.08,117.81,117.97,89853.0,116.1091,116.1485,115.8829,116.0403,89853.0
2020-07-24 11:00:00,117.94,118.21,117.9,118.02,57497.0,116.0108,116.2764,115.9714,116.0895,57497.0
2020-07-24 11:05:00,118.04,118.1,117.76,117.77,43979.0,116.1091,116.1682,115.8337,115.8436,43979.0
2020-07-24 11:10:00,117.79,117.95,117.68,117.79,47621.0,115.8632,116.0206,115.755,115.8632,47621.0
2020-07-24 11:15:00,117.81,117.84,117.67,117.72,45046.0,115.8829,115.9124,115.7452,115.7944,45046.0
2020-07-24 11:20:00,117.68,117.77,117.57,117.66,36968.0,115.755,115.8436,115.6468,115.7354,36968.0
2020-07-24 11:25:00,117.65,117.65,117.5,117.65,35809.0,115.7255,115.7255,115.578,115.7255,35809.0
2020-07-24 11:30:00,117.63,117.77,117.47,117.52,49459.0,115.7058,115.8436,115.5485,115.5976,49459.0
2020-07-24 11:35:00,117.55,117.58,117.32,117.5,75176.0,115.6272,115.6567,115.4009,115.578,75176.0
2020-07-24 11:40:00,117.43,117.5,117.32,117.34,39706.0,115.5091,115.578,115.4009,115.4206,39706.0
2020-07-24 11:45:00,117.35,117.36,117.09,117.09,76057.0,115.4304,115.4403,115.1747,115.1747,76057.0
2020-07-24 11:50:00,117.11,117.34,117.09,117.34,56148.0,115.1944,115.4206,115.1747,115.4206,56148.0
2020-07-24 11:55:00,117.33,117.33,117.1,117.2,37221.0,115.4108,115.4108,115.1845,115.2829,37221.0
2020-07-24 12:00:00,117.22,117.26,116.98,116.99,61006.0,115.3026,115.3419,115.0665,115.0763,61006.0
2020-07-24 12:05:00,116.99,116.99,116.82,116.88,52035.0,115.0763,115.0763,114.9091,114.9681,52035.0
2020-07-24 12:10:00,116.86,117.0,116.76,116.85,82889.0,114.9484,115.0861,114.8501,114.9386,82889.0
2020-07-24 12:15:00,116.86,116.89,116.65,116.75,67637.0,114.9484,114.9779,114.7419,114.8402,67637.0
2020-07-24 12:20:00,116.77,117.19,116.77,117.13,106929.0,114.8599,115.273,114.8599,115.214,106929.0
2020-07-24 12:25:00,117.14,117.29,117.09,117.14,32023.0,115.2239,115.3714,115.1747,115.2239,32023.0
2020-07-24 12:30:00,117.13,117.23,116.83,116.85,47468.0,115.214,115.3124,114.9189,114.9386,47468.0
2020-07-24 12:35:00,116.87,117.06,116.85,117.03,38829.0,114.9583,115.1452,114.9386,115.1157,38829.0
2020-07-24 12:40:00,116.99,117.05,116.9,116.98,29591.0,115.0763,115.1353,114.9878,115.0665,29591.0
2020-07-24 12:45:00,117.0,117.04,116.9,116.96,24464.0,115.0861,115.1255,114.9878,115.0468,24464.0
2020-07-24 12:50:00,116.95,117.18,116.95,117.03,24694.0,115.037,115.2632,115.037,115.1157,24694.0
2020-07-24 12:55:00,117.0,117.0,116.86,116.95,23415.0,115.0861,115.0861,114.9484,115.037,23415.0
2020-07-24 13:00:00,116.95,117.0,116.71,116.72,51397.0,115.037,115.0861,114.8009,114.8107,51397.0
2020-07-24 13:05:00,116.72,116.82,116.62,116.66,32549.0,114.8107,114.9091,114.7124,114.7517,32549.0
2020-07-24 13:10:00,116.62,116.83,116.59,116.68,35317.0,114.7124,114.9189,114.6829,114.7714,35317.0
2020-07-24 13:15:00,116.7,116.87,116.69,116.87,27799.0,114.7911,114.9583,114.7812,114.9583,27799.0
2020-07-24 13:20:00,116.87,116.98,116.86,116.91,25330.0,114.9583,115.0665,114.9484,114.9976,25330.0
2020-07-24 13:25:00,116.92,117.07,116.92,117.06,24824.0,115.0075,115.155,115.0075,115.1452,24824.0
2020-07-24 13:30:00,117.05,117.08,116.93,116.93,20100.0,115.1353,115.1648,115.0173,115.0173,20100.0
2020-07-24 13:35:00,116.96,117.02,116.85,116.91,24472.0,115.0468,115.1058,114.9386,114.9976,24472.0
2020-07-24 13:40:00,116.92,116.96,116.85,116.94,35788.0,115.0075,115.0468,114.9386,115.0271,35788.0
2020-07-24 13:45:00,116.93,117.0,116.9,116.98,33002.0,115.0173,115.0861,114.9878,115.0665,33002.0
2020-07-24 13:50:00,116.97,117.12,116.92,117.12,49898.0,115.0566,115.2042,115.0075,115.2042,49898.0
2020-07-24 13:55:00,117.1,117.1,116.92,116.99,24175.0,115.1845,115.1845,115.0075,115.0763,24175.0
2020-07-24 14:00:00,117.01,117.1,116.93,117.02,27717.0,115.096,115.1845,115.0173,115.1058,27717.0
2020-07-24 14:05:00,117.02,117.13,116.99,117.11,36855.0,115.1058,115.214,115.0763,115.1944,36855.0
2020-07-24 14:10:00,117.1,117.16,116.98,117.01,38898.0,115.1845,115.2435,115.0665,115.096,38898.0
2020-07-24 14:15:00,117.02,117.19,116.98,117.11,39058.0,115.1058,115.273,115.0665,115.1944,39058.0
2020-07-24 14:20:00,117.13,117.25,117.05,117.22,44957.0,115.214,115.3321,115.1353,115.3026,44957.0
2020-07-24 14:25:00,117.21,117.36,117.19,117.27,45195.0,115.2927,115.4403,115.273,115.3517,45195.0
2020-07-24 14:30:00,117.26,117.35,117.24,117.31,24524.0,115.3419,115.4304,115.3222,115.3911,24524.0
2020-07-24 14:35:00,117.3,117.43,117.25,117.41,49564.0,115.3812,115.5091,115.3321,115.4894,49564.0
2020-07-24 14:40:00,117.4,117.48,117.32,117.4,60230.0,115.4796,115.5583,115.4009,115.4796,60230.0
2020-07-24 14:45:00,117.4,117.55,117.39,117.46,53294.0,115.4796,115.6272,115.4698,115.5386,53294.0
2020-07-24 14:50:00,117.46,117.53,117.37,117.38,49616.0,115.5386,115.6075,115.4501,115.4599,49616.0
2020-07-24 14:55:00,117.38,117.65,117.36,117.63,68482.0,115.4599,115.7255,115.4403,115.7058,68482.0
2020-07-24 15:00:00,117.63,117.69,117.53,117.63,84657.0,115.7058,115.7649,115.6075,115.7058,84657.0
2020-07-24 15:05:00,117.64,117.76,117.54,117.62,141805.0,115.7157,115.8337,115.6173,115.696,141805.0
2020-07-24 15:10:00,117.63,117.72,117.59,117.68,61484.0,115.7058,115.7944,115.6665,115.755,61484.0
2020-07-24 15:15:00,117.67,117.71,117.5,117.52,81908.0,115.7452,115.7845,115.578,115.5976,81908.0
2020-07-24 15:20:00,117.54,117.59,117.46,117.46,53143.0,115.6173,115.6665,115.5386,115.5386,53143.0
2020-07-24 15:25:00,117.48,117.48,117.17,117.23,154268.0,115.5583,115.5583,115.2534,115.3124,154268.0
2020-07-24 15:30:00,117.21,117.33,117.03,117.12,78321.0,115.2927,115.4108,115.1157,115.2042,78321.0
2020-07-24 15:35:00,117.13,117.52,117.13,117.45,79590.0,115.214,115.5976,115.214,115.5288,79590.0
2020-07-24 15:40:00,117.45,117.57,117.36,117.42,73189.0,115.5288,115.6468,115.4403,115.4993,73189.0
2020-07-24 15:45:00,117.42,117.45,117.25,117.42,88423.0,115.4993,115.5288,115.3321,115.4993,88423.0
2020-07-24 15:50:00,117.42,117.61,117.32,117.53,117419.0,115.4993,115.6862,115.4009,115.6075,117419.0
2020-07-24 15:55:00,117.52,117.66,117.45,117.56,254280.0,115.5976,115.7354,115.5288,115.637,254280.0
2020-07-27 09:30:00,117.1,117.39,116.57,116.83,285220.0,115.1845,115.4698,114.6632,114.9189,285220.0
2020-07-27 09:35:00,116.79,117.03,116.0,116.11,134625.0,114.8796,115.1157,114.1025,114.2107,134625.0
2020-07-27 09:40:00,116.13,116.61,116.07,116.57,102819.0,114.2304,114.7025,114.1714,114.6632,102819.0
2020-07-27 09:45:00,116.56,116.77,116.35,116.73,91898.0,114.6533,114.8599,114.4468,114.8206,91898.0
2020-07-27 09:50:00,116.71,117.19,116.6,117.15,104563.0,114.8009,115.273,114.6927,115.2337,104563.0
2020-07-27 09:55:00,117.13,117.42,116.95,117.17,88874.0,115.214,115.4993,115.037,115.2534,88874.0
2020-07-27 10:00:00,117.17,117.18,116.65,116.78,86997.0,115.2534,115.2632,114.7419,114.8697,86997.0
2020-07-27 10:05:00,116.76,117.1,116.74,117.01,44061.0,114.8501,115.1845,114.8304,115.096,44061.0
2020-07-27 10:10:00,117.05,117.13,116.79,116.98,45823.0,115.1353,115.214,114.8796,115.0665,45823.0
2020-07-27 10:15:00,117.03,117.22,116.97,117.22,65587.0,115.1157,115.3026,115.0566,115.3026,65587.0
2020-07-27 10:20:00,117.21,117.31,117.03,117.11,44600.0,115.2927,115.3911,115.1157,115.1944,44600.0
2020-07-27 10:25:00,117.12,117.15,116.96,116.98,77069.0,115.2042,115.2337,115.0468,115.0665,77069.0
2020-07-27 10:30:00,116.98,117.0,116.81,116.84,75335.0,115.0665,115.0861,114.8993,114.9288,75335.0
2020-07-27 10:35:00,116.83,116.96,116.8,116.83,116831.0,114.9189,115.0468,114.8894,114.9189,116831.0
2020-07-27 10:40:00,116.83,116.85,116.48,116.51,61602.0,114.9189,114.9386,114.5747,114.6042,61602.0
2020-07-27 10:45:00,116.52,116.69,116.42,116.53,41142.0,114.614,114.7812,114.5156,114.6238,41142.0
2020-07-27 10:50:00,116.53,116.74,116.43,116.7,125440.0,114.6238,114.8304,114.5255,114.7911,125440.0
2020-07-27 10:55:00,116.7,116.8,116.64,116.64,116163.0,114.7911,114.8894,114.732,114.732,116163.0
2020-07-27 11:00:00,116.63,116.63,116.43,116.54,68881.0,114.7222,114.7222,114.5255,114.6337,68881.0
2020-07-27 11:05:00,116.54,116.55,116.16,116.27,212853.0,114.6337,114.6435,114.2599,114.3681,212853.0
2020-07-27 11:10:00,116.29,116.47,116.23,116.4,101953.0,114.3878,114.5648,114.3287,114.496,101953.0
2020-07-27 11:15:00,116.41,116.42,116.03,116.05,61938.0,114.5058,114.5156,114.132,114.1517,61938.0
2020-07-27 11:20:00,116.06,116.15,115.88,115.95,111645.0,114.1615,114.2501,113.9845,114.0533,111645.0
2020-07-27 11:25:00,115.95,116.22,115.9,116.2,179996.0,114.0533,114.3189,114.0041,114.2992,179996.0
2020-07-27 11:30:00,116.22,116.49,116.15,116.47,125795.0,114.3189,114.5845,114.2501,114.5648,125795.0
2020-07-27 11:35:00,116.45,116.53,116.26,116.46,55720.0,114.5451,114.6238,114.3583,114.555,55720.0
2020-07-27 11:40:00,116.46,116.64,116.46,116.52,67791.0,114.555,114.732,114.555,114.614,67791.0
2020-07-27 11:45:00,116.52,116.52,116.42,116.49,44262.0,114.614,114.614,114.5156,114.5845,44262.0
2020-07-27 11:50:00,116.49,116.54,116.37,116.48,48430.0,114.5845,114.6337,114.4665,114.5747,48430.0
2020-07-27 11:55:00,116.49,116.54,116.35,116.38,47056.0,114.5845,114.6337,114.4468,114.4763,47056.0
2020-07-27 12:00:00,116.39,116.41,116.18,116.29,53655.0,114.4861,114.5058,114.2796,114.3878,53655.0
2020-07-27 12:05:00,116.29,116.63,116.28,116.6,54613.0,114.3878,114.7222,114.3779,114.6927,54613.0
2020-07-27 12:10:00,116.6,116.61,116.5,116.53,27727.0,114.6927,114.7025,114.5943,114.6238,27727.0
2020-07-27 12:15:00,116.53,116.7,116.5,116.64,78957.0,114.6238,114.7911,114.5943,114.732,78957.0
2020-07-27 12:20:00,116.65,116.75,116.6,116.69,82169.0,114.7419,114.8402,114.6927,114.7812,82169.0
2020-07-27 12:25:00,116.69,116.89,116.61,116.82,349385.0,114.7812,114.9779,114.7025,114.9091,349385.0
2020-07-27 12:30:00,116.82,116.82,116.64,116.71,64797.0,114.9091,114.9091,114.732,114.8009,64797.0
2020-07-27 12:35:00,116.7,116.77,116.51,116.65,43891.0,114.7911,114.8599,114.6042,114.7419,43891.0
2020-07-27 12:40:00,116.65,116.8,116.65,116.73,32022.0,114.7419,114.8894,114.7419,114.8206,32022.0
2020-07-27 12:45:00,116.75,116.81,116.7,116.77,29128.0,114.8402,114.8993,114.7911,114.8599,29128.0
2020-07-27 12:50:00,116.79,116.85,116.67,116.82,65593.0,114.8796,114.9386,114.7615,114.9091,65593.0
2020-07-27 12:55:00,116.83,116.83,116.65,116.65,28291.0,114.9189,114.9189,114.7419,114.7419,28291.0
2020-07-27 13:00:00,116.66,116.7,116.48,116.55,53554.0,114.7517,114.7911,114.5747,114.6435,53554.0
2020-07-27 13:05:00,116.55,116.57,116.45,116.49,58727.0,114.6435,114.6632,114.5451,114.5845,58727.0
2020-07-27 13:10:00,116.5,116.51,116.4,116.48,69460.0,114.5943,114.6042,114.496,114.5747,69460.0
2020-07-27 13:15:00,116.48,116.67,116.48,116.55,46440.0,114.5747,114.7615,114.5747,114.6435,46440.0
2020-07-27 13:20:00,116.54,116.64,116.53,116.57,33396.0,114.6337,114.732,114.6238,114.6632,33396.0
2020-07-27 13:25:00,116.59,116.73,116.57,116.72,32851.0,114.6829,114.8206,114.6632,114.8107,32851.0
2020-07-27 13:30:00,116.72,116.72,116.48,116.49,30807.0,114.8107,114.8107,114.5747,114.5845,30807.0
2020-07-27 13:35:00,116.48,116.51,116.34,116.38,69879.0,114.5747,114.6042,114.4369,114.4763,69879.0
2020-07-27 13:40:00,116.39,116.4,116.07,116.14,173821.0,114.4861,114.496,114.1714,114.2402,173821.0
2020-07-27 13:45:00,116.15,116.23,116.13,116.18,60391.0,114.2501,114.3287,114.2304,114.2796,60391.0
2020-07-27 13:50:00,116.19,116.22,116.09,116.1,34270.0,114.2894,114.3189,114.191,114.2009,34270.0
2020-07-27 13:55:00,116.09,116.19,116.07,116.1,42093.0,114.191,114.2894,114.1714,114.2009,42093.0
2020-07-27 14:00:00,116.11,116.14,115.91,115.94,68658.0,114.2107,114.2402,114.014,114.0435,68658.0
2020-07-27 14:05:00,115.94,115.99,115.86,115.92,52111.0,114.0435,114.0927,113.9648,114.0238,52111.0
2020-07-27 14:10:00,115.91,115.93,115.73,115.77,65189.0,114.014,114.0337,113.8369,113.8763,65189.0
2020-07-27 14:15:00,115.78,115.92,115.71,115.76,83091.0,113.8861,114.0238,113.8173,113.8664,83091.0
2020-07-27 14:20:00,115.77,115.99,115.68,115.98,80848.0,113.8763,114.0927,113.7877,114.0828,80848.0
2020-07-27 14:25:00,115.97,116.09,115.72,116.03,131394.0,114.073,114.191,113.8271,114.132,131394.0
2020-07-27 14:30:00,116.03,116.06,115.84,115.91,52046.0,114.132,114.1615,113.9451,114.014,52046.0
2020-07-27 14:35:00,115.9,115.91,115.82,115.89,39115.0,114.0041,114.014,113.9255,113.9943,39115.0
2020-07-27 14:40:00,115.9,115.94,115.73,115.79,65381.0,114.0041,114.0435,113.8369,113.8959,65381.0
2020-07-27 14:45:00,115.8,115.82,115.71,115.77,45497.0,113.9058,113.9255,113.8173,113.8763,45497.0
2020-07-27 14:50:00,115.79,115.89,115.77,115.83,59224.0,113.8959,113.9943,113.8763,113.9353,59224.0
2020-07-27 14:55:00,115.84,115.84,115.7,115.77,43181.0,113.9451,113.9451,113.8074,113.8763,43181.0
2020-07-27 15:00:00,115.77,115.89,115.75,115.86,53722.0,113.8763,113.9943,113.8566,113.9648,53722.0
2020-07-27 15:05:00,115.86,115.95,115.83,115.94,30182.0,113.9648,114.0533,113.9353,114.0435,30182.0
2020-07-27 15:10:00,115.95,115.97,115.86,115.91,43770.0,114.0533,114.073,113.9648,114.014,43770.0
2020-07-27 15:15:00,115.91,116.05,115.91,115.98,67127.0,114.014,114.1517,114.014,114.0828,67127.0
2020-07-27 15:20:00,115.98,116.18,115.98,116.09,64065.0,114.0828,114.2796,114.0828,114.191,64065.0
2020-07-27 15:25:00,116.08,116.15,116.0,116.04,52120.0,114.1812,114.2501,114.1025,114.1419,52120.0
2020-07-27 15:30:00,116.03,116.19,116.02,116.1,110997.0,114.132,114.2894,114.1222,114.2009,110997.0
2020-07-27 15:35:00,116.09,116.16,116.03,116.04,76508.0,114.191,114.2599,114.132,114.1419,76508.0
2020-07-27 15:40:00,116.04,116.21,116.03,116.19,101932.0,114.1419,114.3091,114.132,114.2894,101932.0
2020-07-27 15:45:00,116.2,116.26,116.0,116.23,135680.0,114.2992,114.3583,114.1025,114.3287,135680.0
2020-07-27 15:50:00,116.23,116.23,115.99,116.16,156141.0,114.3287,114.3287,114.0927,114.2599,156141.0
2020-07-27 15:55:00,116.17,116.39,116.09,116.32,245801.0,114.2697,114.4861,114.191,114.4173,245801.0
2020-07-28 09:30:00,115.46,116.05,115.35,115.73,278607.0,113.5713,114.1517,113.4631,113.8369,278607.0
2020-07-28 09:35:00,115.74,116.13,115.63,115.83,96613.0,113.8468,114.2304,113.7386,113.9353,96613.0
2020-07-28 09:40:00,115.79,115.91,115.51,115.54,110442.0,113.8959,114.014,113.6205,113.65,110442.0
2020-07-28 09:45:00,115.53,115.72,115.13,115.16,128065.0,113.6402,113.8271,113.2467,113.2762,128065.0
2020-07-28 09:50:00,115.17,115.26,114.68,114.77,290965.0,113.2861,113.3746,112.8041,112.8926,290965.0
2020-07-28 09:55:00,114.76,115.2,114.7,115.16,135997.0,112.8828,113.3156,112.8238,113.2762,135997.0
2020-07-28 10:00:00,115.17,115.57,115.16,115.47,120612.0,113.2861,113.6795,113.2762,113.5812,120612.0
2020-07-28 10:05:00,115.48,115.49,115.25,115.45,70802.0,113.591,113.6008,113.3648,113.5615,70802.0
2020-07-28 10:10:00,115.46,115.65,115.32,115.59,81093.0,113.5713,113.7582,113.4336,113.6992,81093.0
2020-07-28 10:15:00,115.61,115.91,115.61,115.87,83858.0,113.7189,114.014,113.7189,113.9746,83858.0
2020-07-28 10:20:00,115.88,115.99,115.76,115.86,62606.0,113.9845,114.0927,113.8664,113.9648,62606.0
2020-07-28 10:25:00,115.86,115.91,115.6,115.84,60955.0,113.9648,114.014,113.7091,113.9451,60955.0
2020-07-28 10:30:00,115.87,115.94,115.61,115.82,57677.0,113.9746,114.0435,113.7189,113.9255,57677.0
2020-07-28 10:35:00,115.8,115.83,115.55,115.67,71785.0,113.9058,113.9353,113.6599,113.7779,71785.0
2020-07-28 10:40:00,115.69,115.74,115.54,115.61,82602.0,113.7976,113.8468,113.65,113.7189,82602.0
2020-07-28 10:45:00,115.61,115.84,115.53,115.8,61777.0,113.7189,113.9451,113.6402,113.9058,61777.0
2020-07-28 10:50:00,115.82,115.85,115.61,115.72,54555.0,113.9255,113.955,113.7189,113.8271,54555.0
2020-07-28 10:55:00,115.7,115.95,115.7,115.78,53785.0,113.8074,114.0533,113.8074,113.8861,53785.0
2020-07-28 11:00:00,115.77,116.22,115.77,116.04,99396.0,113.8763,114.3189,113.8763,114.1419,99396.0
2020-07-28 11:05:00,116.02,116.27,115.93,116.26,44229.0,114.1222,114.3681,114.0337,114.3583,44229.0
2020-07-28 11:10:00,116.25,116.71,116.25,116.63,136799.0,114.3484,114.8009,114.3484,114.7222,136799.0
2020-07-28 11:15:00,116.62,116.7,116.38,116.42,58273.0,114.7124,114.7911,114.4763,114.5156,58273.0
2020-07-28 11:20:00,116.45,116.52,116.32,116.47,47823.0,114.5451,114.614,114.4173,114.5648,47823.0
2020-07-28 11:25:00,116.49,116.52,116.38,116.46,44806.0,114.5845,114.614,114.4763,114.555,44806.0
2020-07-28 11:30:00,116.48,116.51,116.31,116.41,34500.0,114.5747,114.6042,114.4074,114.5058,34500.0
2020-07-28 11:35:00,116.42,116.56,116.25,116.5,61798.0,114.5156,114.6533,114.3484,114.5943,61798.0
2020-07-28 11:40:00,116.51,116.65,116.5,116.5,35611.0,114.6042,114.7419,114.5943,114.5943,35611.0
2020-07-28 11:45:00,116.52,116.72,116.47,116.67,33222.0,114.614,114.8107,114.5648,114.7615,33222.0
2020-07-28 11:50:00,116.64,116.74,116.52,116.59,35587.0,114.732,114.8304,114.614,114.6829,35587.0
2020-07-28 11:55:00,116.58,116.73,116.57,116.7,40518.0,114.673,114.8206,114.6632,114.7911,40518.0
2020-07-28 12:00:00,116.71,116.83,116.6,116.7,56603.0,114.8009,114.9189,114.6927,114.7911,56603.0
2020-07-28 12:05:00,116.72,116.82,116.69,116.78,34529.0,114.8107,114.9091,114.7812,114.8697,34529.0
2020-07-28 12:10:00,116.76,116.8,116.68,116.77,40007.0,114.8501,114.8894,114.7714,114.8599,40007.0
2020-07-28 12:15:00,116.77,116.84,116.61,116.67,27608.0,114.8599,114.9288,114.7025,114.7615,27608.0
2020-07-28 12:20:00,116.64,116.64,116.48,116.51,67294.0,114.732,114.732,114.5747,114.6042,67294.0
2020-07-28 12:25:00,116.51,116.55,116.41,116.46,35279.0,114.6042,114.6435,114.5058,114.555,35279.0
2020-07-28 12:30:00,116.46,116.5,116.36,116.47,28971.0,114.555,114.5943,114.4566,114.5648,28971.0
2020-07-28 12:35:00,116.44,116.54,116.44,116.46,30572.0,114.5353,114.6337,114.5353,114.555,30572.0
2020-07-28 12:40:00,116.47,116.49,116.35,116.37,25065.0,114.5648,114.5845,114.4468,114.4665,25065.0
2020-07-28 12:45:00,116.37,116.45,116.31,116.43,24125.0,114.4665,114.5451,114.4074,114.5255,24125.0
2020-07-28 12:50:00,116.42,116.44,116.3,116.35,25683.0,114.5156,114.5353,114.3976,114.4468,25683.0
2020-07-28 12:55:00,116.35,116.45,116.32,116.43,30125.0,114.4468,114.5451,114.4173,114.5255,30125.0
2020-07-28 13:00:00,116.42,116.42,116.27,116.29,32019.0,114.5156,114.5156,114.3681,114.3878,32019.0
2020-07-28 13:05:00,116.28,116.3,116.19,116.23,44416.0,114.3779,114.3976,114.2894,114.3287,44416.0
2020-07-28 13:10:00,116.23,116.23,116.06,116.09,31047.0,114.3287,114.3287,114.1615,114.191,31047.0
2020-07-28 13:15:00,116.09,116.15,116.05,116.09,23667.0,114.191,114.2501,114.1517,114.191,23667.0
2020-07-28 13:20:00,116.1,116.25,116.1,116.22,38873.0,114.2009,114.3484,114.2009,114.3189,38873.0
2020-07-28 13:25:00,116.23,116.25,116.16,116.24,40357.0,114.3287,114.3484,114.2599,114.3386,40357.0
2020-07-28 13:30:00,116.25,116.45,116.22,116.43,28620.0,114.3484,114.5451,114.3189,114.5255,28620.0
2020-07-28 13:35:00,116.43,116.53,116.41,116.5,31711.0,114.5255,114.6238,114.5058,114.5943,31711.0
2020-07-28 13:40:00,116.52,116.56,116.33,116.34,44403.0,114.614,114.6533,114.4271,114.4369,44403.0
2020-07-28 13:45:00,116.34,116.45,116.29,116.39,26992.0,114.4369,114.5451,114.3878,114.4861,26992.0
2020-07-28 13:50:00,116.39,116.57,116.39,116.55,29469.0,114.4861,114.6632,114.4861,114.6435,29469.0
2020-07-28 13:55:00,116.56,116.63,116.53,116.58,58056.0,114.6533,114.7222,114.6238,114.673,58056.0
2020-07-28 14:00:00,116.59,116.67,116.56,116.61,67576.0,114.6829,114.7615,114.6533,114.7025,67576.0
2020-07-28 14:05:00,116.61,116.74,116.57,116.68,26281.0,114.7025,114.8304,114.6632,114.7714,26281.0
2020-07-28 14:10:00,116.68,116.73,116.57,116.57,53733.0,114.7714,114.8206,114.6632,114.6632,53733.0
2020-07-28 14:15:00,116.58,116.59,116.51,116.59,34960.0,114.673,114.6829,114.6042,114.6829,34960.0
2020-07-28 14:20:00,116.59,116.62,116.53,116.6,23391.0,114.6829,114.7124,114.6238,114.6927,23391.0
2020-07-28 14:25:00,116.61,116.62,116.55,116.6,34709.0,114.7025,114.7124,114.6435,114.6927,34709.0
2020-07-28 14:30:00,116.61,116.62,116.5,116.53,56631.0,114.7025,114.7124,114.5943,114.6238,56631.0
2020-07-28 14:35:00,116.54,116.67,116.49,116.67,24210.0,114.6337,114.7615,114.5845,114.7615,24210.0
2020-07-28 14:40:00,116.66,116.67,116.46,116.51,57005.0,114.7517,114.7615,114.555,114.6042,57005.0
2020-07-28 14:45:00,116.54,116.72,116.48,116.64,76629.0,114.6337,114.8107,114.5747,114.732,76629.0
2020-07-28 14:50:00,116.62,116.64,116.52,116.59,22160.0,114.7124,114.732,114.614,114.6829,22160.0
2020-07-28 14:55:00,116.6,116.69,116.54,116.56,20485.0,114.6927,114.7812,114.6337,114.6533,20485.0
2020-07-28 15:00:00,116.55,116.58,116.43,116.45,29382.0,114.6435,114.673,114.5255,114.5451,29382.0
2020-07-28 15:05:00,116.43,116.52,116.4,116.42,29401.0,114.5255,114.614,114.496,114.5156,29401.0
2020-07-28 15:10:00,116.45,116.52,116.38,116.45,49752.0,114.5451,114.614,114.4763,114.5451,49752.0
2020-07-28 15:15:00,116.45,116.62,116.36,116.61,46266.0,114.5451,114.7124,114.4566,114.7025,46266.0
2020-07-28 15:20:00,116.6,116.69,116.47,116.61,110299.0,114.6927,114.7812,114.5648,114.7025,110299.0
2020-07-28 15:25:00,116.63,116.67,116.4,116.41,46402.0,114.7222,114.7615,114.496,114.5058,46402.0
2020-07-28 15:30:00,116.4,116.52,116.24,116.28,89847.0,114.496,114.614,114.3386,114.3779,89847.0
2020-07-28 15:35:00,116.28,116.4,116.23,116.26,48990.0,114.3779,114.496,114.3287,114.3583,48990.0
2020-07-28 15:40:00,116.26,116.29,116.14,116.18,55704.0,114.3583,114.3878,114.2402,114.2796,55704.0
2020-07-28 15:45:00,116.18,116.26,116.05,116.06,85311.0,114.2796,114.3583,114.1517,114.1615,85311.0
2020-07-28 15:50:00,116.05,116.05,115.9,116.05,121861.0,114.1517,114.1517,114.0041,114.1517,121861.0
2020-07-28 15:55:00,116.04,116.22,115.96,116.18,232084.0,114.1419,114.3189,114.0632,114.2796,232084.0
2020-07-29 09:30:00,116.22,116.29,115.41,115.78,380640.0,114.3189,114.3878,113.5222,113.8861,380640.0
2020-07-29 09:35:00,115.79,116.22,115.76,115.98,210314.0,113.8959,114.3189,113.8664,114.0828,210314.0
2020-07-29 09:40:00,115.99,116.21,115.89,116.21,175726.0,114.0927,114.3091,113.9943,114.3091,175726.0
2020-07-29 09:45:00,116.23,116.28,116.0,116.27,180938.0,114.3287,114.3779,114.1025,114.3681,180938.0
2020-07-29 09:50:00,116.29,116.45,116.19,116.43,259701.0,114.3878,114.5451,114.2894,114.5255,259701.0
2020-07-29 09:55:00,116.43,116.71,116.23,116.26,132098.0,114.5255,114.8009,114.3287,114.3583,132098.0
2020-07-29 10:00:00,116.25,116.25,116.02,116.09,75523.0,114.3484,114.3484,114.1222,114.191,75523.0
2020-07-29 10:05:00,116.09,116.15,115.91,116.11,82203.0,114.191,114.2501,114.014,114.2107,82203.0
2020-07-29 10:10:00,116.1,116.27,115.97,116.06,98635.0,114.2009,114.3681,114.073,114.1615,98635.0
2020-07-29 10:15:00,116.07,116.17,115.95,116.04,61739.0,114.1714,114.2697,114.0533,114.1419,61739.0
2020-07-29 10:20:00,116.05,116.06,115.81,115.83,72708.0,114.1517,114.1615,113.9156,113.9353,72708.0
2020-07-29 10:25:00,115.83,115.85,115.56,115.66,112275.0,113.9353,113.955,113.6697,113.7681,112275.0
2020-07-29 10:30:00,115.68,115.71,115.41,115.51,100525.0,113.7877,113.8173,113.5222,113.6205,100525.0
2020-07-29 10:35:00,115.51,115.55,115.23,115.43,116655.0,113.6205,113.6599,113.3451,113.5418,116655.0
2020-07-29 10:40:00,115.42,115.48,115.34,115.41,61173.0,113.532,113.591,113.4533,113.5222,61173.0
2020-07-29 10:45:00,115.39,115.65,115.34,115.63,68985.0,113.5025,113.7582,113.4533,113.7386,68985.0
2020-07-29 10:50:00,115.62,115.72,115.55,115.59,54529.0,113.7287,113.8271,113.6599,113.6992,54529.0
2020-07-29 10:55:00,115.58,115.66,115.51,115.63,42742.0,113.6894,113.7681,113.6205,113.7386,42742.0
2020-07-29 11:00:00,115.64,115.7,115.56,115.59,42861.0,113.7484,113.8074,113.6697,113.6992,42861.0
2020-07-29 11:05:00,115.58,115.63,115.4,115.42,54310.0,113.6894,113.7386,113.5123,113.532,54310.0
2020-07-29 11:10:00,115.43,115.56,115.36,115.41,54984.0,113.5418,113.6697,113.473,113.5222,54984.0
2020-07-29 11:15:00,115.41,115.43,115.26,115.35,84088.0,113.5222,113.5418,113.3746,113.4631,84088.0
2020-07-29 11:20:00,115.34,115.4,115.11,115.26,91603.0,113.4533,113.5123,113.2271,113.3746,91603.0
2020-07-29 11:25:00,115.26,115.48,115.26,115.43,113545.0,113.3746,113.591,113.3746,113.5418,113545.0
2020-07-29 11:30:00,115.42,115.45,115.32,115.32,89386.0,113.532,113.5615,113.4336,113.4336,89386.0
2020-07-29 11:35:00,115.33,115.45,115.2,115.22,82068.0,113.4435,113.5615,113.3156,113.3353,82068.0
2020-07-29 11:40:00,115.21,115.35,115.17,115.29,92451.0,113.3254,113.4631,113.2861,113.4041,92451.0
2020-07-29 11:45:00,115.29,115.31,115.23,115.24,46351.0,113.4041,113.4238,113.3451,113.3549,46351.0
2020-07-29 11:50:00,115.23,115.27,115.2,115.21,56898.0,113.3451,113.3844,113.3156,113.3254,56898.0
2020-07-29 11:55:00,115.22,115.38,115.18,115.37,72950.0,113.3353,113.4926,113.2959,113.4828,72950.0
2020-07-29 12:00:00,115.37,115.41,115.24,115.26,115604.0,113.4828,113.5222,113.3549,113.3746,115604.0
2020-07-29 12:05:00,115.27,115.57,115.26,115.54,175721.0,113.3844,113.6795,113.3746,113.65,175721.0
2020-07-29 12:10:00,115.54,115.57,115.39,115.45,140096.0,113.65,113.6795,113.5025,113.5615,140096.0
2020-07-29 12:15:00,115.44,115.51,115.42,115.44,65058.0,113.5517,113.6205,113.532,113.5517,65058.0
2020-07-29 12:20:00,115.45,115.51,115.43,115.47,74720.0,113.5615,113.6205,113.5418,113.5812,74720.0
2020-07-29 12:25:00,115.47,115.52,115.38,115.43,17693.0,113.5812,113.6304,113.4926,113.5418,17693.0
2020-07-29 12:30:00,115.44,115.5,115.36,115.37,36589.0,113.5517,113.6107,113.473,113.4828,36589.0
2020-07-29 12:35:00,115.37,115.46,115.33,115.33,34362.0,113.4828,113.5713,113.4435,113.4435,34362.0
2020-07-29 12:40:00,115.34,115.38,115.24,115.37,42192.0,113.4533,113.4926,113.3549,113.4828,42192.0
2020-07-29 12:45:00,115.37,115.43,115.36,115.42,44136.0,113.4828,113.5418,113.473,113.532,44136.0
2020-07-29 12:50:00,115.42,115.45,115.39,115.43,44963.0,113.532,113.5615,113.5025,113.5418,44963.0
2020-07-29 12:55:00,115.43,115.45,115.3,115.32,29131.0,113.5418,113.5615,113.414,113.4336,29131.0
2020-07-29 13:00:00,115.33,115.4,115.27,115.37,46284.0,113.4435,113.5123,113.3844,113.4828,46284.0
2020-07-29 13:05:00,115.37,115.42,115.32,115.33,27067.0,113.4828,113.532,113.4336,113.4435,27067.0
2020-07-29 13:10:00,115.32,115.4,115.28,115.34,39046.0,113.4336,113.5123,113.3943,113.4533,39046.0
2020-07-29 13:15:00,115.34,115.4,115.3,115.36,32493.0,113.4533,113.5123,113.414,113.473,32493.0
2020-07-29 13:20:00,115.36,115.49,115.35,115.47,45195.0,113.473,113.6008,113.4631,113.5812,45195.0
2020-07-29 13:25:00,115.48,115.51,115.45,115.47,39300.0,113.591,113.6205,113.5615,113.5812,39300.0
2020-07-29 13:30:00,115.47,115.47,115.37,115.39,26928.0,113.5812,113.5812,113.4828,113.5025,26928.0
2020-07-29 13:35:00,115.38,115.45,115.36,115.41,25910.0,113.4926,113.5615,113.473,113.5222,25910.0
2020-07-29 13:40:00,115.41,115.43,115.34,115.39,30389.0,113.5222,113.5418,113.4533,113.5025,30389.0
2020-07-29 13:45:00,115.39,115.5,115.36,115.49,30529.0,113.5025,113.6107,113.473,113.6008,30529.0
2020-07-29 13:50:00,115.49,115.51,115.4,115.49,81135.0,113.6008,113.6205,113.5123,113.6008,81135.0
2020-07-29 13:55:00,115.48,115.51,115.46,115.5,40511.0,113.591,113.6205,113.5713,113.6107,40511.0
2020-07-29 14:00:00,115.48,115.58,115.31,115.41,76802.0,113.591,113.6894,113.4238,113.5222,76802.0
2020-07-29 14:05:00,115.39,115.54,115.39,115.54,31019.0,113.5025,113.65,113.5025,113.65,31019.0
2020-07-29 14:10:00,115.56,115.58,115.46,115.49,44525.0,113.6697,113.6894,113.5713,113.6008,44525.0
2020-07-29 14:15:00,115.5,115.57,115.45,115.52,91717.0,113.6107,113.6795,113.5615,113.6304,91717.0
2020-07-29 14:20:00,115.54,115.63,115.47,115.58,92762.0,113.65,113.7386,113.5812,113.6894,92762.0
2020-07-29 14:25:00,115.57,115.83,115.54,115.71,104775.0,113.6795,113.9353,113.65,113.8173,104775.0
2020-07-29 14:30:00,115.69,115.77,115.61,115.75,60647.0,113.7976,113.8763,113.7189,113.8566,60647.0
2020-07-29 14:35:00,115.76,115.78,115.68,115.73,74322.0,113.8664,113.8861,113.7877,113.8369,74322.0
2020-07-29 14:40:00,115.72,115.89,115.68,115.75,130203.0,113.8271,113.9943,113.7877,113.8566,130203.0
2020-07-29 14:45:00,115.75,115.79,115.71,115.74,55411.0,113.8566,113.8959,113.8173,113.8468,55411.0
2020-07-29 14:50:00,115.74,115.86,115.72,115.86,57275.0,113.8468,113.9648,113.8271,113.9648,57275.0
2020-07-29 14:55:00,115.86,115.91,115.58,115.59,63597.0,113.9648,114.014,113.6894,113.6992,63597.0
2020-07-29 15:00:00,115.6,115.67,115.44,115.45,63978.0,113.7091,113.7779,113.5517,113.5615,63978.0
2020-07-29 15:05:00,115.46,115.64,115.43,115.62,47432.0,113.5713,113.7484,113.5418,113.7287,47432.0
2020-07-29 15:10:00,115.64,115.88,115.61,115.87,86153.0,113.7484,113.9845,113.7189,113.9746,86153.0
2020-07-29 15:15:00,115.88,115.92,115.76,115.89,60564.0,113.9845,114.0238,113.8664,113.9943,60564.0
2020-07-29 15:20:00,115.9,115.96,115.79,115.83,204207.0,114.0041,114.0632,113.8959,113.9353,204207.0
2020-07-29 15:25:00,115.85,115.9,115.69,115.85,98514.0,113.955,114.0041,113.7976,113.955,98514.0
2020-07-29 15:30:00,115.84,116.03,115.81,115.93,250705.0,113.9451,114.132,113.9156,114.0337,250705.0
2020-07-29 15:35:00,115.95,116.07,115.91,115.96,116239.0,114.0533,114.1714,114.014,114.0632,116239.0
2020-07-29 15:40:00,115.97,115.99,115.83,115.89,110839.0,114.073,114.0927,113.9353,113.9943,110839.0
2020-07-29 15:45:00,115.89,115.93,115.71,115.89,106850.0,113.9943,114.0337,113.8173,113.9943,106850.0
2020-07-29 15:50:00,115.91,115.98,115.6,115.62,218089.0,114.014,114.0828,113.7091,113.7287,218089.0
2020-07-29 15:55:00,115.62,115.81,115.45,115.66,362806.0,113.7287,113.9156,113.5615,113.7681,362806.0
2020-07-30 09:30:00,114.91,114.98,114.51,114.67,298851.0,113.0303,113.0992,112.6369,112.7943,298851.0
2020-07-30 09:35:00,114.67,114.74,113.9,114.1,222798.0,112.7943,112.8631,112.0369,112.2336,222798.0
2020-07-30 09:40:00,114.11,114.22,113.9,114.02,128943.0,112.2434,112.3516,112.0369,112.1549,128943.0
2020-07-30 09:45:00,114.05,114.23,113.97,114.2,97543.0,112.1844,112.3615,112.1057,112.332,97543.0
2020-07-30 09:50:00,114.19,114.22,113.88,113.9,136167.0,112.3221,112.3516,112.0172,112.0369,136167.0
2020-07-30 09:55:00,113.9,113.92,113.54,113.56,209656.0,112.0369,112.0565,111.6827,111.7024,209656.0
2020-07-30 10:00:00,113.56,113.94,113.37,113.93,157420.0,111.7024,112.0762,111.5155,112.0664,157420.0
2020-07-30 10:05:00,113.95,113.99,113.48,113.89,102252.0,112.086,112.1254,111.6237,112.027,102252.0
2020-07-30 10:10:00,113.88,114.1,113.8,114.05,94565.0,112.0172,112.2336,111.9385,112.1844,94565.0
2020-07-30 10:15:00,114.04,114.11,113.83,113.97,96886.0,112.1746,112.2434,111.968,112.1057,96886.0
2020-07-30 10:20:00,113.95,114.09,113.75,114.01,66040.0,112.086,112.2238,111.8893,112.1451,66040.0
2020-07-30 10:25:00,114.03,114.18,113.95,114.1,87801.0,112.1647,112.3123,112.086,112.2336,87801.0
2020-07-30 10:30:00,114.09,114.32,114.06,114.28,110996.0,112.2238,112.45,112.1942,112.4106,110996.0
2020-07-30 10:35:00,114.3,114.34,114.17,114.28,59288.0,112.4303,112.4697,112.3024,112.4106,59288.0
2020-07-30 10:40:00,114.27,114.32,114.12,114.26,68360.0,112.4008,112.45,112.2533,112.391,68360.0
2020-07-30 10:45:00,114.27,114.34,114.15,114.15,105988.0,112.4008,112.4697,112.2828,112.2828,105988.0
2020-07-30 10:50:00,114.14,114.28,114.09,114.27,40979.0,112.2729,112.4106,112.2238,112.4008,40979.0
2020-07-30 10:55:00,114.27,114.77,114.27,114.72,138461.0,112.4008,112.8926,112.4008,112.8434,138461.0
2020-07-30 11:00:00,114.73,114.97,114.6,114.88,174578.0,112.8533,113.0894,112.7254,113.0008,174578.0
2020-07-30 11:05:00,114.9,114.95,114.68,114.69,147778.0,113.0205,113.0697,112.8041,112.8139,147778.0
2020-07-30 11:10:00,114.72,114.93,114.63,114.88,202061.0,112.8434,113.05,112.7549,113.0008,202061.0
2020-07-30 11:15:00,114.86,115.24,114.83,115.22,87505.0,112.9812,113.3549,112.9516,113.3353,87505.0
2020-07-30 11:20:00,115.2,115.24,114.96,114.98,110534.0,113.3156,113.3549,113.0795,113.0992,110534.0
2020-07-30 11:25:00,114.97,115.1,114.78,114.82,63755.0,113.0894,113.2172,112.9025,112.9418,63755.0
2020-07-30 11:30:00,114.82,114.98,114.73,114.98,118515.0,112.9418,113.0992,112.8533,113.0992,118515.0
2020-07-30 11:35:00,114.99,115.18,114.91,115.13,57678.0,113.109,113.2959,113.0303,113.2467,57678.0
2020-07-30 11:40:00,115.14,115.38,115.03,115.24,111420.0,113.2566,113.4926,113.1484,113.3549,111420.0
2020-07-30 11:45:00,115.26,115.33,115.13,115.19,61254.0,113.3746,113.4435,113.2467,113.3058,61254.0
2020-07-30 11:50:00,115.18,115.21,115.09,115.2,41689.0,113.2959,113.3254,113.2074,113.3156,41689.0
2020-07-30 11:55:00,115.2,115.26,115.02,115.1,179963.0,113.3156,113.3746,113.1385,113.2172,179963.0
2020-07-30 12:00:00,115.09,115.22,114.98,114.99,136902.0,113.2074,113.3353,113.0992,113.109,136902.0
2020-07-30 12:05:00,115.02,115.1,114.93,115.05,42928.0,113.1385,113.2172,113.05,113.168,42928.0
2020-07-30 12:10:00,115.05,115.18,115.05,115.1,104158.0,113.168,113.2959,113.168,113.2172,104158.0
2020-07-30 12:15:00,115.09,115.51,115.09,115.48,178411.0,113.2074,113.6205,113.2074,113.591,178411.0
2020-07-30 12:20:00,115.47,115.53,115.41,115.44,101697.0,113.5812,113.6402,113.5222,113.5517,101697.0
2020-07-30 12:25:00,115.44,115.51,115.29,115.32,93793.0,113.5517,113.6205,113.4041,113.4336,93793.0
2020-07-30 12:30:00,115.34,115.59,115.32,115.52,94837.0,113.4533,113.6992,113.4336,113.6304,94837.0
2020-07-30 12:35:00,115.52,115.59,115.42,115.55,25529.0,113.6304,113.6992,113.532,113.6599,25529.0
2020-07-30 12:40:00,115.56,115.57,115.35,115.43,48867.0,113.6697,113.6795,113.4631,113.5418,48867.0
2020-07-30 12:45:00,115.44,115.47,115.34,115.45,73823.0,113.5517,113.5812,113.4533,113.5615,73823.0
2020-07-30 12:50:00,115.46,115.62,115.42,115.59,128676.0,113.5713,113.7287,113.532,113.6992,128676.0
2020-07-30 12:55:00,115.59,115.75,115.58,115.71,52403.0,113.6992,113.8566,113.6894,113.8173,52403.0
2020-07-30 13:00:00,115.69,115.95,115.66,115.87,74772.0,113.7976,114.0533,113.7681,113.9746,74772.0
2020-07-30 13:05:00,115.9,115.96,115.75,115.76,108424.0,114.0041,114.0632,113.8566,113.8664,108424.0
2020-07-30 13:10:00,115.75,115.88,115.72,115.87,108138.0,113.8566,113.9845,113.8271,113.9746,108138.0
2020-07-30 13:15:00,115.87,116.07,115.82,115.99,111119.0,113.9746,114.1714,113.9255,114.0927,111119.0
2020-07-30 13:20:00,116.0,116.01,115.76,115.78,49640.0,114.1025,114.1123,113.8664,113.8861,49640.0
2020-07-30 13:25:00,115.79,115.79,115.54,115.59,72977.0,113.8959,113.8959,113.65,113.6992,72977.0
2020-07-30 13:30:00,115.61,115.64,115.45,115.52,49167.0,113.7189,113.7484,113.5615,113.6304,49167.0
2020-07-30 13:35:00,115.53,115.54,115.33,115.33,36990.0,113.6402,113.65,113.4435,113.4435,36990.0
2020-07-30 13:40:00,115.35,115.44,115.33,115.36,41333.0,113.4631,113.5517,113.4435,113.473,41333.0
2020-07-30 13:45:00,115.36,115.4,115.22,115.26,138693.0,113.473,113.5123,113.3353,113.3746,138693.0
2020-07-30 13:50:00,115.26,115.47,115.24,115.45,57817.0,113.3746,113.5812,113.3549,113.5615,57817.0
2020-07-30 13:55:00,115.45,115.49,115.37,115.44,23468.0,113.5615,113.6008,113.4828,113.5517,23468.0
2020-07-30 14:00:00,115.44,115.51,115.31,115.43,45849.0,113.5517,113.6205,113.4238,113.5418,45849.0
2020-07-30 14:05:00,115.43,115.61,115.42,115.55,44805.0,113.5418,113.7189,113.532,113.6599,44805.0
2020-07-30 14:10:00,115.54,115.56,115.41,115.52,56822.0,113.65,113.6697,113.5222,113.6304,56822.0
2020-07-30 14:15:00,115.52,115.64,115.49,115.62,33769.0,113.6304,113.7484,113.6008,113.7287,33769.0
2020-07-30 14:20:00,115.63,115.79,115.6,115.77,37279.0,113.7386,113.8959,113.7091,113.8763,37279.0
2020-07-30 14:25:00,115.77,115.77,115.61,115.71,26345.0,113.8763,113.8763,113.7189,113.8173,26345.0
2020-07-30 14:30:00,115.73,115.82,115.7,115.79,37658.0,113.8369,113.9255,113.8074,113.8959,37658.0
2020-07-30 14:35:00,115.79,115.89,115.77,115.87,26492.0,113.8959,113.9943,113.8763,113.9746,26492.0
2020-07-30 14:40:00,115.87,116.01,115.86,115.93,72340.0,113.9746,114.1123,113.9648,114.0337,72340.0
2020-07-30 14:45:00,115.93,116.01,115.89,115.9,43364.0,114.0337,114.1123,113.9943,114.0041,43364.0
2020-07-30 14:50:00,115.91,115.97,115.88,115.91,63431.0,114.014,114.073,113.9845,114.014,63431.0
2020-07-30 14:55:00,115.93,116.05,115.9,115.98,65519.0,114.0337,114.1517,114.0041,114.0828,65519.0
2020-07-30 15:00:00,116.0,116.14,115.95,115.99,69811.0,114.1025,114.2402,114.0533,114.0927,69811.0
2020-07-30 15:05:00,115.99,115.99,115.82,115.91,40925.0,114.0927,114.0927,113.9255,114.014,40925.0
2020-07-30 15:10:00,115.93,116.01,115.85,115.99,42106.0,114.0337,114.1123,113.955,114.0927,42106.0
2020-07-30 15:15:00,115.97,116.22,115.88,116.21,88125.0,114.073,114.3189,113.9845,114.3091,88125.0
2020-07-30 15:20:00,116.19,116.29,116.11,116.23,54850.0,114.2894,114.3878,114.2107,114.3287,54850.0
2020-07-30 15:25:00,116.24,116.25,115.89,115.98,74673.0,114.3386,114.3484,113.9943,114.0828,74673.0
2020-07-30 15:30:00,115.97,116.05,115.87,115.95,53583.0,114.073,114.1517,113.9746,114.0533,53583.0
2020-07-30 15:35:00,115.93,115.97,115.77,115.77,55233.0,114.0337,114.073,113.8763,113.8763,55233.0
2020-07-30 15:40:00,115.76,115.87,115.73,115.78,72860.0,113.8664,113.9746,113.8369,113.8861,72860.0
2020-07-30 15:45:00,115.77,115.79,115.61,115.68,85073.0,113.8763,113.8959,113.7189,113.7877,85073.0
2020-07-30 15:50:00,115.68,115.89,115.62,115.83,179410.0,113.7877,113.9943,113.7287,113.9353,179410.0
2020-07-30 15:55:00,115.82,115.82,115.52,115.66,414468.0,113.9255,113.9255,113.6304,113.7681,414468.0
2020-07-31 09:30:00,115.22,115.4,114.87,115.18,284634.0,113.3353,113.5123,112.991,113.2959,284634.0
2020-07-31 09:35:00,115.19,115.26,114.88,114.9,123760.0,113.3058,113.3746,113.0008,113.0205,123760.0
2020-07-31 09:40:00,114.9,114.91,114.65,114.81,84205.0,113.0205,113.0303,112.7746,112.932,84205.0
2020-07-31 09:45:00,114.86,114.9,114.63,114.73,91234.0,112.9812,113.0205,112.7549,112.8533,91234.0
2020-07-31 09:50:00,114.71,114.84,114.6,114.77,59873.0,112.8336,112.9615,112.7254,112.8926,59873.0
2020-07-31 09:55:00,114.75,115.03,114.7,114.96,108779.0,112.873,113.1484,112.8238,113.0795,108779.0
2020-07-31 10:00:00,114.97,115.01,114.69,114.77,74246.0,113.0894,113.1287,112.8139,112.8926,74246.0
2020-07-31 10:05:00,114.78,114.8,114.52,114.52,83314.0,112.9025,112.9221,112.6467,112.6467,83314.0
2020-07-31 10:10:00,114.52,114.54,114.26,114.46,114943.0,112.6467,112.6664,112.391,112.5877,114943.0
2020-07-31 10:15:00,114.45,114.57,114.37,114.45,157741.0,112.5779,112.6959,112.4992,112.5779,157741.0
2020-07-31 10:20:00,114.43,114.56,114.2,114.48,107491.0,112.5582,112.6861,112.332,112.6074,107491.0
2020-07-31 10:25:00,114.46,114.53,114.19,114.2,134809.0,112.5877,112.6566,112.3221,112.332,134809.0
2020-07-31 10:30:00,114.19,114.51,114.12,114.47,143638.0,112.3221,112.6369,112.2533,112.5975,143638.0
2020-07-31 10:35:00,114.47,114.62,114.4,114.57,47164.0,112.5975,112.7451,112.5287,112.6959,47164.0
2020-07-31 10:40:00,114.54,114.61,114.38,114.52,49992.0,112.6664,112.7352,112.509,112.6467,49992.0
2020-07-31 10:45:00,114.5,114.54,114.28,114.54,59795.0,112.627,112.6664,112.4106,112.6664,59795.0
2020-07-31 10:50:00,114.53,114.56,114.35,114.44,55533.0,112.6566,112.6861,112.4795,112.568,55533.0
2020-07-31 10:55:00,114.45,114.55,114.33,114.52,50600.0,112.5779,112.6762,112.4598,112.6467,50600.0
2020-07-31 11:00:00,114.53,114.7,114.48,114.55,59888.0,112.6566,112.8238,112.6074,112.6762,59888.0
2020-07-31 11:05:00,114.54,114.69,114.52,114.67,38240.0,112.6664,112.8139,112.6467,112.7943,38240.0
2020-07-31 11:10:00,114.69,114.85,114.6,114.83,54281.0,112.8139,112.9713,112.7254,112.9516,54281.0
2020-07-31 11:15:00,114.82,114.98,114.77,114.87,77422.0,112.9418,113.0992,112.8926,112.991,77422.0
2020-07-31 11:20:00,114.87,114.95,114.82,114.89,55283.0,112.991,113.0697,112.9418,113.0107,55283.0
2020-07-31 11:25:00,114.89,115.15,114.88,115.13,76457.0,113.0107,113.2664,113.0008,113.2467,76457.0
2020-07-31 11:30:00,115.15,115.29,115.02,115.06,108675.0,113.2664,113.4041,113.1385,113.1779,108675.0
2020-07-31 11:35:00,115.06,115.07,114.86,115.01,68701.0,113.1779,113.1877,112.9812,113.1287,68701.0
2020-07-31 11:40:00,115.01,115.29,115.01,115.14,89288.0,113.1287,113.4041,113.1287,113.2566,89288.0
2020-07-31 11:45:00,115.12,115.24,115.03,115.16,49791.0,113.2369,113.3549,113.1484,113.2762,49791.0
2020-07-31 11:50:00,115.15,115.17,114.81,114.91,76646.0,113.2664,113.2861,112.932,113.0303,76646.0
2020-07-31 11:55:00,114.91,114.97,114.76,114.8,72564.0,113.0303,113.0894,112.8828,112.9221,72564.0
2020-07-31 12:00:00,114.8,114.85,114.65,114.71,42944.0,112.9221,112.9713,112.7746,112.8336,42944.0
2020-07-31 12:05:00,114.7,114.85,114.63,114.66,47403.0,112.8238,112.9713,112.7549,112.7844,47403.0
2020-07-31 12:10:00,114.66,114.91,114.66,114.83,47027.0,112.7844,113.0303,112.7844,112.9516,47027.0
2020-07-31 12:15:00,114.8,114.87,114.51,114.56,45895.0,112.9221,112.991,112.6369,112.6861,45895.0
2020-07-31 12:20:00,114.57,114.92,114.56,114.92,46419.0,112.6959,113.0402,112.6861,113.0402,46419.0
2020-07-31 12:25:00,114.87,114.98,114.83,114.96,30523.0,112.991,113.0992,112.9516,113.0795,30523.0
2020-07-31 12:30:00,114.95,114.99,114.78,114.78,51409.0,113.0697,113.109,112.9025,112.9025,51409.0
2020-07-31 12:35:00,114.78,114.79,114.53,114.63,44272.0,112.9025,112.9123,112.6566,112.7549,44272.0
2020-07-31 12:40:00,114.64,114.72,114.58,114.68,35257.0,112.7648,112.8434,112.7057,112.8041,35257.0
2020-07-31 12:45:00,114.69,114.75,114.55,114.66,26774.0,112.8139,112.873,112.6762,112.7844,26774.0
2020-07-31 12:50:00,114.67,114.83,114.59,114.64,60593.0,112.7943,112.9516,112.7156,112.7648,60593.0
2020-07-31 12:55:00,114.63,114.86,114.53,114.85,94460.0,112.7549,112.9812,112.6566,112.9713,94460.0
2020-07-31 13:00:00,114.83,114.96,114.73,114.9,60965.0,112.9516,113.0795,112.8533,113.0205,60965.0
2020-07-31 13:05:00,114.9,115.09,114.89,115.07,63811.0,113.0205,113.2074,113.0107,113.1877,63811.0
2020-07-31 13:10:00,115.05,115.17,115.01,115.03,32583.0,113.168,113.2861,113.1287,113.1484,32583.0
2020-07-31 13:15:00,115.03,115.11,114.95,115.11,39884.0,113.1484,113.2271,113.0697,113.2271,39884.0
2020-07-31 13:20:00,115.12,115.36,115.11,115.35,53335.0,113.2369,113.473,113.2271,113.4631,53335.0
2020-07-31 13:25:00,115.37,115.49,115.36,115.49,56763.0,113.4828,113.6008,113.473,113.6008,56763.0
2020-07-31 13:30:00,115.47,115.48,115.27,115.28,45555.0,113.5812,113.591,113.3844,113.3943,45555.0
2020-07-31 13:35:00,115.28,115.41,115.21,115.26,26170.0,113.3943,113.5222,113.3254,113.3746,26170.0
2020-07-31 13:40:00,115.25,115.44,115.24,115.42,63865.0,113.3648,113.5517,113.3549,113.532,63865.0
2020-07-31 13:45:00,115.43,115.65,115.4,115.62,80116.0,113.5418,113.7582,113.5123,113.7287,80116.0
2020-07-31 13:50:00,115.63,115.72,115.52,115.54,65903.0,113.7386,113.8271,113.6304,113.65,65903.0
2020-07-31 13:55:00,115.55,115.71,115.48,115.69,54789.0,113.6599,113.8173,113.591,113.7976,54789.0
2020-07-31 14:00:00,115.66,115.92,115.65,115.73,79577.0,113.7681,114.0238,113.7582,113.8369,79577.0
2020-07-31 14:05:00,115.72,115.75,115.36,115.4,95158.0,113.8271,113.8566,113.473,113.5123,95158.0
2020-07-31 14:10:00,115.36,115.49,115.33,115.43,51886.0,113.473,113.6008,113.4435,113.5418,51886.0
2020-07-31 14:15:00,115.43,115.61,115.42,115.56,46528.0,113.5418,113.7189,113.532,113.6697,46528.0
2020-07-31 14:20:00,115.56,115.83,115.55,115.79,57262.0,113.6697,113.9353,113.6599,113.8959,57262.0
2020-07-31 14:25:00,115.79,115.85,115.72,115.85,43950.0,113.8959,113.955,113.8271,113.955,43950.0
2020-07-31 14:30:00,115.86,116.0,115.85,115.92,100462.0,113.9648,114.1025,113.955,114.0238,100462.0
2020-07-31 14:35:00,115.93,116.0,115.76,115.9,138899.0,114.0337,114.1025,113.8664,114.0041,138899.0
2020-07-31 14:40:00,115.89,116.19,115.87,116.16,138497.0,113.9943,114.2894,113.9746,114.2599,138497.0
2020-07-31 14:45:00,116.15,116.33,116.12,116.18,64935.0,114.2501,114.4271,114.2205,114.2796,64935.0
2020-07-31 14:50:00,116.17,116.39,116.16,116.37,62686.0,114.2697,114.4861,114.2599,114.4665,62686.0
2020-07-31 14:55:00,116.37,116.44,116.32,116.4,75787.0,114.4665,114.5353,114.4173,114.496,75787.0
2020-07-31 15:00:00,116.39,116.63,116.32,116.58,118318.0,114.4861,114.7222,114.4173,114.673,118318.0
2020-07-31 15:05:00,116.57,116.62,116.4,116.58,112710.0,114.6632,114.7124,114.496,114.673,112710.0
2020-07-31 15:10:00,116.57,116.66,116.43,116.44,100254.0,114.6632,114.7517,114.5255,114.5353,100254.0
2020-07-31 15:15:00,116.44,116.47,116.22,116.42,113480.0,114.5353,114.5648,114.3189,114.5156,113480.0
2020-07-31 15:20:00,116.44,116.48,116.32,116.39,76327.0,114.5353,114.5747,114.4173,114.4861,76327.0
2020-07-31 15:25:00,116.4,116.4,116.24,116.28,80599.0,114.496,114.496,114.3386,114.3779,80599.0
2020-07-31 15:30:00,116.28,116.39,116.2,116.22,100832.0,114.3779,114.4861,114.2992,114.3189,100832.0
2020-07-31 15:35:00,116.23,116.39,116.23,116.23,96817.0,114.3287,114.4861,114.3287,114.3287,96817.0
2020-07-31 15:40:00,116.24,116.35,116.16,116.33,162673.0,114.3386,114.4468,114.2599,114.4271,162673.0
2020-07-31 15:45:00,116.34,116.74,116.34,116.66,196467.0,114.4369,114.8304,114.4369,114.7517,196467.0
2020-07-31 15:50:00,116.65,116.8,116.45,116.65,189535.0,114.7419,114.8894,114.5451,114.7419,189535.0
2020-07-31 15:55:00,116.64,117.05,116.63,116.98,428335.0,114.732,115.1353,114.7222,115.0665,428335.0
2020-08-03 09:30:00,116.17,116.63,115.71,116.04,457132.0,114.2697,114.7222,113.8173,114.1419,457132.0
2020-08-03 09:35:00,116.04,116.13,115.41,115.41,141231.0,114.1419,114.2304,113.5222,113.5222,141231.0
2020-08-03 09:40:00,115.43,116.03,115.35,115.91,133123.0,113.5418,114.132,113.4631,114.014,133123.0
2020-08-03 09:45:00,115.94,116.02,115.53,115.98,106597.0,114.0435,114.1222,113.6402,114.0828,106597.0
2020-08-03 09:50:00,115.97,116.37,115.97,116.32,108601.0,114.073,114.4665,114.073,114.4173,108601.0
2020-08-03 09:55:00,116.3,116.39,116.0,116.09,147100.0,114.3976,114.4861,114.1025,114.191,147100.0
2020-08-03 10:00:00,116.09,116.4,116.07,116.38,135167.0,114.191,114.496,114.1714,114.4763,135167.0
2020-08-03 10:05:00,116.38,116.6,116.29,116.43,91603.0,114.4763,114.6927,114.3878,114.5255,91603.0
2020-08-03 10:10:00,116.45,116.51,116.2,116.33,75478.0,114.5451,114.6042,114.2992,114.4271,75478.0
2020-08-03 10:15:00,116.32,116.75,116.28,116.45,132201.0,114.4173,114.8402,114.3779,114.5451,132201.0
2020-08-03 10:20:00,116.47,116.74,116.33,116.71,118289.0,114.5648,114.8304,114.4271,114.8009,118289.0
2020-08-03 10:25:00,116.73,116.81,116.58,116.61,68487.0,114.8206,114.8993,114.673,114.7025,68487.0
2020-08-03 10:30:00,116.62,116.73,116.51,116.64,83544.0,114.7124,114.8206,114.6042,114.732,83544.0
2020-08-03 10:35:00,116.6,116.79,116.5,116.76,72765.0,114.6927,114.8796,114.5943,114.8501,72765.0
2020-08-03 10:40:00,116.76,117.05,116.75,117.04,200115.0,114.8501,115.1353,114.8402,115.1255,200115.0
2020-08-03 10:45:00,117.04,117.12,116.64,116.65,94055.0,115.1255,115.2042,114.732,114.7419,94055.0
2020-08-03 10:50:00,116.64,116.68,116.52,116.59,79257.0,114.732,114.7714,114.614,114.6829,79257.0
2020-08-03 10:55:00,116.59,116.61,116.25,116.35,80749.0,114.6829,114.7025,114.3484,114.4468,80749.0
2020-08-03 11:00:00,116.36,116.49,116.19,116.49,78185.0,114.4566,114.5845,114.2894,114.5845,78185.0
2020-08-03 11:05:00,116.48,116.64,116.41,116.5,97212.0,114.5747,114.732,114.5058,114.5943,97212.0
2020-08-03 11:10:00,116.5,116.5,116.35,116.48,83209.0,114.5943,114.5943,114.4468,114.5747,83209.0
2020-08-03 11:15:00,116.48,116.61,116.33,116.59,156363.0,114.5747,114.7025,114.4271,114.6829,156363.0
2020-08-03 11:20:00,116.59,116.69,116.46,116.47,52741.0,114.6829,114.7812,114.555,114.5648,52741.0
2020-08-03 11:25:00,116.47,116.52,116.28,116.36,49102.0,114.5648,114.614,114.3779,114.4566,49102.0
2020-08-03 11:30:00,116.37,116.5,116.29,116.47,43212.0,114.4665,114.5943,114.3878,114.5648,43212.0
2020-08-03 11:35:00,116.43,116.67,116.43,116.66,51214.0,114.5255,114.7615,114.5255,114.7517,51214.0
2020-08-03 11:40:00,116.66,116.77,116.62,116.75,78929.0,114.7517,114.8599,114.7124,114.8402,78929.0
2020-08-03 11:45:00,116.71,116.74,116.59,116.68,40505.0,114.8009,114.8304,114.6829,114.7714,40505.0
2020-08-03 11:50:00,116.68,116.85,116.67,116.68,95663.0,114.7714,114.9386,114.7615,114.7714,95663.0
2020-08-03 11:55:00,116.7,116.7,116.59,116.64,40042.0,114.7911,114.7911,114.6829,114.732,40042.0
2020-08-03 12:00:00,116.64,116.77,116.63,116.69,43735.0,114.732,114.8599,114.7222,114.7812,43735.0
2020-08-03 12:05:00,116.7,116.75,116.65,116.72,40561.0,114.7911,114.8402,114.7419,114.8107,40561.0
2020-08-03 12:10:00,116.73,116.78,116.65,116.78,43172.0,114.8206,114.8697,114.7419,114.8697,43172.0
2020-08-03 12:15:00,116.77,116.78,116.48,116.62,59329.0,114.8599,114.8697,114.5747,114.7124,59329.0
2020-08-03 12:20:00,116.61,116.73,116.56,116.62,40206.0,114.7025,114.8206,114.6533,114.7124,40206.0
2020-08-03 12:25:00,116.61,116.68,116.56,116.59,62148.0,114.7025,114.7714,114.6533,114.6829,62148.0
2020-08-03 12:30:00,116.58,116.69,116.55,116.62,45722.0,114.673,114.7812,114.6435,114.7124,45722.0
2020-08-03 12:35:00,116.61,116.82,116.61,116.82,44098.0,114.7025,114.9091,114.7025,114.9091,44098.0
2020-08-03 12:40:00,116.81,116.94,116.81,116.87,44970.0,114.8993,115.0271,114.8993,114.9583,44970.0
2020-08-03 12:45:00,116.9,117.0,116.78,116.85,94767.0,114.9878,115.0861,114.8697,114.9386,94767.0
2020-08-03 12:50:00,116.85,116.85,116.69,116.75,48190.0,114.9386,114.9386,114.7812,114.8402,48190.0
2020-08-03 12:55:00,116.75,116.83,116.64,116.69,45521.0,114.8402,114.9189,114.732,114.7812,45521.0
2020-08-03 13:00:00,116.69,116.73,116.51,116.55,52044.0,114.7812,114.8206,114.6042,114.6435,52044.0
2020-08-03 13:05:00,116.56,116.57,116.35,116.38,73469.0,114.6533,114.6632,114.4468,114.4763,73469.0
2020-08-03 13:10:00,116.38,116.41,116.17,116.22,51480.0,114.4763,114.5058,114.2697,114.3189,51480.0
2020-08-03 13:15:00,116.23,116.23,116.1,116.17,63856.0,114.3287,114.3287,114.2009,114.2697,63856.0
2020-08-03 13:20:00,116.17,116.25,116.05,116.23,90453.0,114.2697,114.3484,114.1517,114.3287,90453.0
2020-08-03 13:25:00,116.23,116.24,116.1,116.14,57779.0,114.3287,114.3386,114.2009,114.2402,57779.0
2020-08-03 13:30:00,116.16,116.3,116.05,116.3,71867.0,114.2599,114.3976,114.1517,114.3976,71867.0
2020-08-03 13:35:00,116.29,116.47,116.29,116.43,95364.0,114.3878,114.5648,114.3878,114.5255,95364.0
2020-08-03 13:40:00,116.43,116.43,116.23,116.37,116303.0,114.5255,114.5255,114.3287,114.4665,116303.0
2020-08-03 13:45:00,116.38,116.41,116.23,116.28,65312.0,114.4763,114.5058,114.3287,114.3779,65312.0
2020-08-03 13:50:00,116.28,116.5,116.26,116.5,99226.0,114.3779,114.5943,114.3583,114.5943,99226.0
2020-08-03 13:55:00,116.5,116.66,116.46,116.53,102315.0,114.5943,114.7517,114.555,114.6238,102315.0
2020-08-03 14:00:00,116.54,116.6,116.47,116.52,49423.0,114.6337,114.6927,114.5648,114.614,49423.0
2020-08-03 14:05:00,116.53,116.64,116.48,116.55,52571.0,114.6238,114.732,114.5747,114.6435,52571.0
2020-08-03 14:10:00,116.54,116.58,116.47,116.5,70963.0,114.6337,114.673,114.5648,114.5943,70963.0
2020-08-03 14:15:00,116.52,116.54,116.44,116.47,34537.0,114.614,114.6337,114.5353,114.5648,34537.0
2020-08-03 14:20:00,116.49,116.53,116.43,116.44,37569.0,114.5845,114.6238,114.5255,114.5353,37569.0
2020-08-03 14:25:00,116.43,116.46,116.35,116.41,37503.0,114.5255,114.555,114.4468,114.5058,37503.0
2020-08-03 14:30:00,116.42,116.45,116.35,116.43,53779.0,114.5156,114.5451,114.4468,114.5255,53779.0
2020-08-03 14:35:00,116.42,116.49,116.38,116.45,45280.0,114.5156,114.5845,114.4763,114.5451,45280.0
2020-08-03 14:40:00,116.46,116.5,116.42,116.49,42758.0,114.555,114.5943,114.5156,114.5845,42758.0
2020-08-03 14:45:00,116.49,116.53,116.35,116.38,58824.0,114.5845,114.6238,114.4468,114.4763,58824.0
2020-08-03 14:50:00,116.37,116.4,116.23,116.27,97919.0,114.4665,114.496,114.3287,114.3681,97919.0
2020-08-03 14:55:00,116.27,116.32,116.17,116.29,57707.0,114.3681,114.4173,114.2697,114.3878,57707.0
2020-08-03 15:00:00,116.29,116.33,116.2,116.29,54782.0,114.3878,114.4271,114.2992,114.3878,54782.0
2020-08-03 15:05:00,116.3,116.35,116.28,116.34,54671.0,114.3976,114.4468,114.3779,114.4369,54671.0
2020-08-03 15:10:00,116.34,116.44,116.21,116.24,90229.0,114.4369,114.5353,114.3091,114.3386,90229.0
2020-08-03 15:15:00,116.26,116.26,116.06,116.25,79836.0,114.3583,114.3583,114.1615,114.3484,79836.0
2020-08-03 15:20:00,116.26,116.35,116.2,116.32,72163.0,114.3583,114.4468,114.2992,114.4173,72163.0
2020-08-03 15:25:00,116.33,116.38,116.19,116.2,82223.0,114.4271,114.4763,114.2894,114.2992,82223.0
2020-08-03 15:30:00,116.21,116.29,116.04,116.08,165253.0,114.3091,114.3878,114.1419,114.1812,165253.0
2020-08-03 15:35:00,116.1,116.39,116.08,116.3,153544.0,114.2009,114.4861,114.1812,114.3976,153544.0
2020-08-03 15:40:00,116.29,116.5,116.27,116.32,141582.0,114.3878,114.5943,114.3681,114.4173,141582.0
2020-08-03 15:45:00,116.32,116.42,116.2,116.25,173348.0,114.4173,114.5156,114.2992,114.3484,173348.0
2020-08-03 15:50:00,116.25,116.41,116.09,116.31,306440.0,114.3484,114.5058,114.191,114.4074,306440.0
2020-08-03 15:55:00,116.31,116.42,116.1,116.35,467754.0,114.4074,114.5156,114.2009,114.4468,467754.0
2020-08-04 09:30:00,115.96,116.5,115.76,116.48,493341.0,114.0632,114.5943,113.8664,114.5747,493341.0
2020-08-04 09:35:00,116.45,117.3,116.33,117.03,260973.0,114.5451,115.3812,114.4271,115.1157,260973.0
2020-08-04 09:40:00,117.06,117.12,116.17,116.19,190527.0,115.1452,115.2042,114.2697,114.2894,190527.0
2020-08-04 09:45:00,116.18,116.55,116.14,116.32,202423.0,114.2796,114.6435,114.2402,114.4173,202423.0
2020-08-04 09:50:00,116.31,116.36,116.18,116.23,114548.0,114.4074,114.4566,114.2796,114.3287,114548.0
2020-08-04 09:55:00,116.24,116.85,116.22,116.6,141626.0,114.3386,114.9386,114.3189,114.6927,141626.0
2020-08-04 10:00:00,116.59,116.89,116.57,116.75,132676.0,114.6829,114.9779,114.6632,114.8402,132676.0
2020-08-04 10:05:00,116.78,116.83,116.66,116.78,85905.0,114.8697,114.9189,114.7517,114.8697,85905.0
2020-08-04 10:10:00,116.78,116.9,116.69,116.85,132219.0,114.8697,114.9878,114.7812,114.9386,132219.0
2020-08-04 10:15:00,116.85,116.94,116.62,116.76,246450.0,114.9386,115.0271,114.7124,114.8501,246450.0
2020-08-04 10:20:00,116.78,116.95,116.69,116.94,144378.0,114.8697,115.037,114.7812,115.0271,144378.0
2020-08-04 10:25:00,116.94,116.97,116.69,116.79,104585.0,115.0271,115.0566,114.7812,114.8796,104585.0
2020-08-04 10:30:00,116.79,116.87,116.7,116.76,70549.0,114.8796,114.9583,114.7911,114.8501,70549.0
2020-08-04 10:35:00,116.74,116.8,116.6,116.71,63509.0,114.8304,114.8894,114.6927,114.8009,63509.0
2020-08-04 10:40:00,116.71,116.82,116.67,116.78,70104.0,114.8009,114.9091,114.7615,114.8697,70104.0
2020-08-04 10:45:00,116.76,116.96,116.72,116.92,73465.0,114.8501,115.0468,114.8107,115.0075,73465.0
2020-08-04 10:50:00,116.92,117.14,116.86,117.03,88314.0,115.0075,115.2239,114.9484,115.1157,88314.0
2020-08-04 10:55:00,117.05,117.21,117.03,117.21,97322.0,115.1353,115.2927,115.1157,115.2927,97322.0
2020-08-04 11:00:00,117.21,117.33,117.19,117.26,114035.0,115.2927,115.4108,115.273,115.3419,114035.0
2020-08-04 11:05:00,117.25,117.29,117.16,117.18,69568.0,115.3321,115.3714,115.2435,115.2632,69568.0
2020-08-04 11:10:00,117.17,117.42,117.16,117.41,111179.0,115.2534,115.4993,115.2435,115.4894,111179.0
2020-08-04 11:15:00,117.41,117.64,117.39,117.46,125937.0,115.4894,115.7157,115.4698,115.5386,125937.0
2020-08-04 11:20:00,117.46,117.75,117.46,117.71,121273.0,115.5386,115.8239,115.5386,115.7845,121273.0
2020-08-04 11:25:00,117.71,117.9,117.53,117.88,150187.0,115.7845,115.9714,115.6075,115.9518,150187.0
2020-08-04 11:30:00,117.87,118.08,117.84,117.98,287203.0,115.9419,116.1485,115.9124,116.0501,287203.0
2020-08-04 11:35:00,117.99,118.3,117.96,118.12,149695.0,116.06,116.3649,116.0304,116.1878,149695.0
2020-08-04 11:40:00,118.12,118.35,118.07,118.07,166648.0,116.1878,116.4141,116.1386,116.1386,166648.0
2020-08-04 11:45:00,118.05,118.11,117.89,117.92,119235.0,116.119,116.178,115.9616,115.9911,119235.0
2020-08-04 11:50:00,117.93,118.05,117.75,117.85,75310.0,116.0009,116.119,115.8239,115.9222,75310.0
2020-08-04 11:55:00,117.85,117.92,117.55,117.56,86174.0,115.9222,115.9911,115.6272,115.637,86174.0
2020-08-04 12:00:00,117.57,117.8,117.57,117.74,96223.0,115.6468,115.8731,115.6468,115.814,96223.0
2020-08-04 12:05:00,117.74,117.76,117.6,117.67,73946.0,115.814,115.8337,115.6763,115.7452,73946.0
2020-08-04 12:10:00,117.68,118.01,117.68,117.98,147761.0,115.755,116.0796,115.755,116.0501,147761.0
2020-08-04 12:15:00,117.98,118.17,117.96,118.08,107448.0,116.0501,116.237,116.0304,116.1485,107448.0
2020-08-04 12:20:00,118.09,118.19,118.01,118.02,75193.0,116.1583,116.2567,116.0796,116.0895,75193.0
2020-08-04 12:25:00,118.01,118.01,117.77,117.83,85848.0,116.0796,116.0796,115.8436,115.9026,85848.0
2020-08-04 12:30:00,117.84,118.0,117.69,117.95,118301.0,115.9124,116.0698,115.7649,116.0206,118301.0
2020-08-04 12:35:00,117.96,117.98,117.88,117.92,53894.0,116.0304,116.0501,115.9518,115.9911,53894.0
2020-08-04 12:40:00,117.95,117.97,117.81,117.81,39167.0,116.0206,116.0403,115.8829,115.8829,39167.0
2020-08-04 12:45:00,117.84,117.92,117.83,117.87,33404.0,115.9124,115.9911,115.9026,115.9419,33404.0
2020-08-04 12:50:00,117.86,117.86,117.67,117.67,64808.0,115.9321,115.9321,115.7452,115.7452,64808.0
2020-08-04 12:55:00,117.66,117.79,117.55,117.59,86154.0,115.7354,115.8632,115.6272,115.6665,86154.0
2020-08-04 13:00:00,117.59,117.64,117.46,117.53,72960.0,115.6665,115.7157,115.5386,115.6075,72960.0
2020-08-04 13:05:00,117.51,117.59,117.42,117.43,49054.0,115.5878,115.6665,115.4993,115.5091,49054.0
2020-08-04 13:10:00,117.44,117.69,117.42,117.65,122790.0,115.519,115.7649,115.4993,115.7255,122790.0
2020-08-04 13:15:00,117.64,117.71,117.6,117.66,69155.0,115.7157,115.7845,115.6763,115.7354,69155.0
2020-08-04 13:20:00,117.66,117.7,117.58,117.6,44302.0,115.7354,115.7747,115.6567,115.6763,44302.0
2020-08-04 13:25:00,117.61,117.67,117.6,117.63,36916.0,115.6862,115.7452,115.6763,115.7058,36916.0
2020-08-04 13:30:00,117.63,117.79,117.54,117.79,71062.0,115.7058,115.8632,115.6173,115.8632,71062.0
2020-08-04 13:35:00,117.79,117.84,117.73,117.76,46731.0,115.8632,115.9124,115.8042,115.8337,46731.0
2020-08-04 13:40:00,117.76,117.97,117.7,117.96,59303.0,115.8337,116.0403,115.7747,116.0304,59303.0
2020-08-04 13:45:00,117.95,118.0,117.88,117.89,78477.0,116.0206,116.0698,115.9518,115.9616,78477.0
2020-08-04 13:50:00,117.88,117.91,117.77,117.82,53459.0,115.9518,115.9813,115.8436,115.8927,53459.0
2020-08-04 13:55:00,117.83,117.9,117.83,117.87,35405.0,115.9026,115.9714,115.9026,115.9419,35405.0
2020-08-04 14:00:00,117.88,118.0,117.87,117.98,67542.0,115.9518,116.0698,115.9419,116.0501,67542.0
2020-08-04 14:05:00,117.99,118.0,117.76,117.89,82982.0,116.06,116.0698,115.8337,115.9616,82982.0
2020-08-04 14:10:00,117.89,118.05,117.85,118.03,70231.0,115.9616,116.119,115.9222,116.0993,70231.0
2020-08-04 14:15:00,118.03,118.08,117.86,117.9,127017.0,116.0993,116.1485,115.9321,115.9714,127017.0
2020-08-04 14:20:00,117.91,117.93,117.71,117.8,176876.0,115.9813,116.0009,115.7845,115.8731,176876.0
2020-08-04 14:25:00,117.8,117.87,117.61,117.67,93620.0,115.8731,115.9419,115.6862,115.7452,93620.0
2020-08-04 14:30:00,117.66,117.69,117.45,117.49,102174.0,115.7354,115.7649,115.5288,115.5681,102174.0
2020-08-04 14:35:00,117.47,117.52,117.44,117.46,125192.0,115.5485,115.5976,115.519,115.5386,125192.0
2020-08-04 14:40:00,117.46,117.63,117.46,117.58,68028.0,115.5386,115.7058,115.5386,115.6567,68028.0
2020-08-04 14:45:00,117.57,117.57,117.37,117.43,211853.0,115.6468,115.6468,115.4501,115.5091,211853.0
2020-08-04 14:50:00,117.44,117.56,117.37,117.51,140673.0,115.519,115.637,115.4501,115.5878,140673.0
2020-08-04 14:55:00,117.51,117.75,117.44,117.72,162351.0,115.5878,115.8239,115.519,115.7944,162351.0
2020-08-04 15:00:00,117.73,117.73,117.3,117.36,136399.0,115.8042,115.8042,115.3812,115.4403,136399.0
2020-08-04 15:05:00,117.38,117.5,117.34,117.48,78263.0,115.4599,115.578,115.4206,115.5583,78263.0
2020-08-04 15:10:00,117.49,117.52,117.28,117.3,107255.0,115.5681,115.5976,115.3616,115.3812,107255.0
2020-08-04 15:15:00,117.28,117.41,117.28,117.35,100111.0,115.3616,115.4894,115.3616,115.4304,100111.0
2020-08-04 15:20:00,117.35,117.45,117.24,117.45,120473.0,115.4304,115.5288,115.3222,115.5288,120473.0
2020-08-04 15:25:00,117.45,117.46,117.36,117.42,98147.0,115.5288,115.5386,115.4403,115.4993,98147.0
2020-08-04 15:30:00,117.43,117.44,117.24,117.43,127565.0,115.5091,115.519,115.3222,115.5091,127565.0
2020-08-04 15:35:00,117.44,117.5,117.35,117.5,121221.0,115.519,115.578,115.4304,115.578,121221.0
2020-08-04 15:40:00,117.5,117.52,117.37,117.42,132053.0,115.578,115.5976,115.4501,115.4993,132053.0
2020-08-04 15:45:00,117.42,117.49,117.28,117.36,206092.0,115.4993,115.5681,115.3616,115.4403,206092.0
2020-08-04 15:50:00,117.38,117.49,117.1,117.11,336659.0,115.4599,115.5681,115.1845,115.1944,336659.0
2020-08-04 15:55:00,117.11,117.45,117.1,117.42,493687.0,115.1944,115.5288,115.1845,115.4993,493687.0
2020-08-05 09:30:00,123.37,124.8,123.28,124.22,2502172.0,121.352,122.7586,121.2634,122.188,2502172.0
2020-08-05 09:35:00,124.21,126.25,124.09,126.19,2071164.0,122.1782,124.1848,122.0602,124.1258,2071164.0
2020-08-05 09:40:00,126.2,127.95,125.9,127.43,2484001.0,124.1357,125.857,123.8406,125.3455,2484001.0
2020-08-05 09:45:00,127.44,129.78,127.44,129.56,3167986.0,125.3554,127.6571,125.3554,127.4407,3167986.0
2020-08-05 09:50:00,129.56,129.93,128.35,128.72,1945641.0,127.4407,127.8046,126.2505,126.6144,1945641.0
2020-08-05 09:55:00,128.74,128.82,127.77,128.41,1512499.0,126.6341,126.7128,125.68,126.3095,1512499.0
2020-08-05 10:00:00,128.46,128.52,127.34,128.13,1154372.0,126.3587,126.4177,125.257,126.0341,1154372.0
2020-08-05 10:05:00,128.12,128.32,127.38,127.86,809042.0,126.0243,126.221,125.2964,125.7685,809042.0
2020-08-05 10:10:00,127.86,128.19,127.43,127.64,662350.0,125.7685,126.0931,125.3455,125.5521,662350.0
2020-08-05 10:15:00,127.67,128.53,127.55,128.3,990580.0,125.5816,126.4275,125.4636,126.2013,990580.0
2020-08-05 10:20:00,128.29,129.07,128.21,129.03,1361134.0,126.1915,126.9587,126.1128,126.9194,1361134.0
2020-08-05 10:25:00,129.03,129.06,128.22,128.81,867173.0,126.9194,126.9489,126.1226,126.703,867173.0
2020-08-05 10:30:00,128.8,129.25,128.74,128.75,890819.0,126.6931,127.1358,126.6341,126.6439,890819.0
2020-08-05 10:35:00,128.75,128.85,128.26,128.54,609707.0,126.6439,126.7423,126.162,126.4374,609707.0
2020-08-05 10:40:00,128.57,128.58,128.08,128.29,481231.0,126.4669,126.4767,125.9849,126.1915,481231.0
2020-08-05 10:45:00,128.34,128.7,128.06,128.67,476949.0,126.2407,126.5948,125.9652,126.5653,476949.0
2020-08-05 10:50:00,128.65,128.97,128.55,128.72,373260.0,126.5456,126.8603,126.4472,126.6144,373260.0
2020-08-05 10:55:00,128.73,128.9,128.55,128.88,304849.0,126.6243,126.7915,126.4472,126.7718,304849.0
2020-08-05 11:00:00,128.86,129.79,128.84,129.75,988445.0,126.7521,127.6669,126.7325,127.6276,988445.0
2020-08-05 11:05:00,129.75,129.79,129.17,129.48,555059.0,127.6276,127.6669,127.0571,127.362,555059.0
2020-08-05 11:10:00,129.48,129.5,128.76,128.93,562751.0,127.362,127.3817,126.6538,126.821,562751.0
2020-08-05 11:15:00,128.93,129.43,128.66,128.9,523109.0,126.821,127.3128,126.5554,126.7915,523109.0
2020-08-05 11:20:00,128.9,129.28,128.7,129.13,363191.0,126.7915,127.1653,126.5948,127.0177,363191.0
2020-08-05 11:25:00,129.14,129.42,129.06,129.26,431908.0,127.0276,127.303,126.9489,127.1456,431908.0
2020-08-05 11:30:00,129.27,129.86,129.21,129.81,579315.0,127.1554,127.7358,127.0964,127.6866,579315.0
2020-08-05 11:35:00,129.8,130.31,129.31,130.18,1407866.0,127.6768,128.1784,127.1948,128.0506,1407866.0
2020-08-05 11:40:00,130.17,130.29,129.55,129.63,685270.0,128.0407,128.1588,127.4309,127.5096,685270.0
2020-08-05 11:45:00,129.61,129.95,129.6,129.7,382391.0,127.4899,127.8243,127.48,127.5784,382391.0
2020-08-05 11:50:00,129.69,129.89,129.61,129.77,372129.0,127.5686,127.7653,127.4899,127.6473,372129.0
2020-08-05 11:55:00,129.79,130.2,129.57,129.6,527369.0,127.6669,128.0702,127.4505,127.48,527369.0
2020-08-05 12:00:00,129.61,129.74,129.02,129.05,515632.0,127.4899,127.6178,126.9095,126.939,515632.0
2020-08-05 12:05:00,129.06,129.2,128.79,128.94,480600.0,126.9489,127.0866,126.6833,126.8308,480600.0
2020-08-05 12:10:00,128.94,128.96,128.44,128.6,426129.0,126.8308,126.8505,126.339,126.4964,426129.0
2020-08-05 12:15:00,128.6,128.64,128.31,128.54,350190.0,126.4964,126.5357,126.2111,126.4374,350190.0
2020-08-05 12:20:00,128.55,129.07,128.53,128.59,408571.0,126.4472,126.9587,126.4275,126.4866,408571.0
2020-08-05 12:25:00,128.59,128.64,128.36,128.49,232415.0,126.4866,126.5357,126.2603,126.3882,232415.0
2020-08-05 12:30:00,128.5,128.55,128.13,128.3,331539.0,126.398,126.4472,126.0341,126.2013,331539.0
2020-08-05 12:35:00,128.28,128.55,128.05,128.41,376318.0,126.1816,126.4472,125.9554,126.3095,376318.0
2020-08-05 12:40:00,128.43,128.57,128.32,128.53,189112.0,126.3292,126.4669,126.221,126.4275,189112.0
2020-08-05 12:45:00,128.53,128.74,128.47,128.59,214388.0,126.4275,126.6341,126.3685,126.4866,214388.0
2020-08-05 12:50:00,128.59,128.6,128.3,128.33,179182.0,126.4866,126.4964,126.2013,126.2308,179182.0
2020-08-05 12:55:00,128.3,128.39,127.68,127.87,371828.0,126.2013,126.2898,125.5914,125.7783,371828.0
2020-08-05 13:00:00,127.89,127.91,127.57,127.84,392819.0,125.798,125.8177,125.4832,125.7488,392819.0
2020-08-05 13:05:00,127.84,127.91,127.53,127.55,294483.0,125.7488,125.8177,125.4439,125.4636,294483.0
2020-08-05 13:10:00,127.56,127.77,127.07,127.2,425986.0,125.4734,125.68,124.9914,125.1193,425986.0
2020-08-05 13:15:00,127.18,127.48,127.01,127.39,311026.0,125.0996,125.3947,124.9324,125.3062,311026.0
2020-08-05 13:20:00,127.41,127.49,126.76,126.96,443961.0,125.3259,125.4046,124.6865,124.8832,443961.0
2020-08-05 13:25:00,126.96,127.14,126.63,127.11,423856.0,124.8832,125.0603,124.5586,125.0308,423856.0
2020-08-05 13:30:00,127.13,127.3,126.89,127.09,328324.0,125.0504,125.2177,124.8144,125.0111,328324.0
2020-08-05 13:35:00,127.09,127.11,126.7,127.05,330980.0,125.0111,125.0308,124.6275,124.9718,330980.0
2020-08-05 13:40:00,127.05,127.65,127.03,127.62,451427.0,124.9718,125.5619,124.9521,125.5324,451427.0
2020-08-05 13:45:00,127.63,127.94,127.51,127.76,483029.0,125.5423,125.8472,125.4242,125.6701,483029.0
2020-08-05 13:50:00,127.77,128.0,127.43,127.63,422036.0,125.68,125.9062,125.3455,125.5423,422036.0
2020-08-05 13:55:00,127.63,127.89,127.51,127.55,271648.0,125.5423,125.798,125.4242,125.4636,271648.0
2020-08-05 14:00:00,127.55,127.69,127.15,127.47,410737.0,125.4636,125.6013,125.0701,125.3849,410737.0
2020-08-05 14:05:00,127.46,127.51,127.19,127.38,159209.0,125.375,125.4242,125.1095,125.2964,159209.0
2020-08-05 14:10:00,127.39,128.0,127.33,127.89,342120.0,125.3062,125.9062,125.2472,125.798,342120.0
2020-08-05 14:15:00,127.89,128.16,127.89,128.0,367393.0,125.798,126.0636,125.798,125.9062,367393.0
2020-08-05 14:20:00,127.99,128.32,127.9,128.28,263417.0,125.8964,126.221,125.8079,126.1816,263417.0
2020-08-05 14:25:00,128.25,128.36,128.03,128.16,254225.0,126.1521,126.2603,125.9357,126.0636,254225.0
2020-08-05 14:30:00,128.16,128.17,127.77,127.88,241722.0,126.0636,126.0734,125.68,125.7882,241722.0
2020-08-05 14:35:00,127.87,128.07,127.7,127.77,161492.0,125.7783,125.9751,125.6111,125.68,161492.0
2020-08-05 14:40:00,127.76,127.99,127.74,127.82,149819.0,125.6701,125.8964,125.6505,125.7292,149819.0
2020-08-05 14:45:00,127.84,128.0,127.83,127.89,181749.0,125.7488,125.9062,125.739,125.798,181749.0
2020-08-05 14:50:00,127.89,127.92,127.4,127.52,206665.0,125.798,125.8275,125.316,125.4341,206665.0
2020-08-05 14:55:00,127.52,127.57,127.21,127.34,208285.0,125.4341,125.4832,125.1291,125.257,208285.0
2020-08-05 15:00:00,127.35,128.0,127.34,127.9,289002.0,125.2668,125.9062,125.257,125.8079,289002.0
2020-08-05 15:05:00,127.88,127.93,127.6,127.77,185035.0,125.7882,125.8374,125.5128,125.68,185035.0
2020-08-05 15:10:00,127.79,127.87,127.51,127.75,155062.0,125.6996,125.7783,125.4242,125.6603,155062.0
2020-08-05 15:15:00,127.73,127.86,127.52,127.55,170890.0,125.6406,125.7685,125.4341,125.4636,170890.0
2020-08-05 15:20:00,127.55,127.71,127.49,127.62,157941.0,125.4636,125.621,125.4046,125.5324,157941.0
2020-08-05 15:25:00,127.63,127.77,127.54,127.61,142316.0,125.5423,125.68,125.4537,125.5226,142316.0
2020-08-05 15:30:00,127.63,127.8,127.52,127.8,191097.0,125.5423,125.7095,125.4341,125.7095,191097.0
2020-08-05 15:35:00,127.81,127.93,127.58,127.62,260056.0,125.7193,125.8374,125.4931,125.5324,260056.0
2020-08-05 15:40:00,127.62,127.7,127.15,127.37,345853.0,125.5324,125.6111,125.0701,125.2865,345853.0
2020-08-05 15:45:00,127.37,127.48,127.22,127.4,328253.0,125.2865,125.3947,125.139,125.316,328253.0
2020-08-05 15:50:00,127.34,127.56,127.26,127.54,404110.0,125.257,125.4734,125.1783,125.4537,404110.0
2020-08-05 15:55:00,127.53,128.0,127.41,127.64,883011.0,125.4439,125.9062,125.3259,125.5521,883011.0
2020-08-06 09:30:00,126.96,127.05,125.73,126.1,854396.0,124.8832,124.9718,123.6733,124.0373,854396.0
2020-08-06 09:35:00,126.09,126.55,125.77,125.78,440964.0,124.0275,124.4799,123.7127,123.7225,440964.0
2020-08-06 09:40:00,125.8,127.27,125.61,127.27,502394.0,123.7422,125.1882,123.5553,125.1882,502394.0
2020-08-06 09:45:00,127.25,127.54,126.96,127.27,394420.0,125.1685,125.4537,124.8832,125.1882,394420.0
2020-08-06 09:50:00,127.22,127.55,127.18,127.22,245985.0,125.139,125.4636,125.0996,125.139,245985.0
2020-08-06 09:55:00,127.22,127.53,127.19,127.33,163853.0,125.139,125.4439,125.1095,125.2472,163853.0
2020-08-06 10:00:00,127.34,127.92,127.21,127.83,319553.0,125.257,125.8275,125.1291,125.739,319553.0
2020-08-06 10:05:00,127.83,128.1,127.77,128.03,424967.0,125.739,126.0046,125.68,125.9357,424967.0
2020-08-06 10:10:00,128.04,128.18,127.34,127.47,374626.0,125.9456,126.0833,125.257,125.3849,374626.0
2020-08-06 10:15:00,127.47,127.66,127.14,127.21,226077.0,125.3849,125.5718,125.0603,125.1291,226077.0
2020-08-06 10:20:00,127.22,127.63,127.19,127.61,130448.0,125.139,125.5423,125.1095,125.5226,130448.0
2020-08-06 10:25:00,127.6,127.6,127.22,127.29,83572.0,125.5128,125.5128,125.139,125.2078,83572.0
2020-08-06 10:30:00,127.32,127.56,127.28,127.38,97481.0,125.2373,125.4734,125.198,125.2964,97481.0
2020-08-06 10:35:00,127.39,127.46,126.77,126.79,200129.0,125.3062,125.375,124.6963,124.716,200129.0
2020-08-06 10:40:00,126.77,126.85,126.54,126.7,224927.0,124.6963,124.775,124.4701,124.6275,224927.0
2020-08-06 10:45:00,126.74,127.08,126.67,126.85,134717.0,124.6668,125.0013,124.598,124.775,134717.0
2020-08-06 10:50:00,126.82,127.06,126.68,127.06,105566.0,124.7455,124.9816,124.6078,124.9816,105566.0
2020-08-06 10:55:00,127.06,127.59,127.0,127.5,131590.0,124.9816,125.5029,124.9226,125.4144,131590.0
2020-08-06 11:00:00,127.5,127.6,127.28,127.6,120968.0,125.4144,125.5128,125.198,125.5128,120968.0
2020-08-06 11:05:00,127.6,128.5,127.47,128.47,730183.0,125.5128,126.398,125.3849,126.3685,730183.0
2020-08-06 11:10:00,128.46,128.65,127.72,128.04,406515.0,126.3587,126.5456,125.6308,125.9456,406515.0
2020-08-06 11:15:00,128.05,128.45,127.68,127.69,533950.0,125.9554,126.3489,125.5914,125.6013,533950.0
2020-08-06 11:20:00,127.72,127.83,127.49,127.71,179996.0,125.6308,125.739,125.4046,125.621,179996.0
2020-08-06 11:25:00,127.69,127.83,127.44,127.77,119475.0,125.6013,125.739,125.3554,125.68,119475.0
2020-08-06 11:30:00,127.78,127.99,127.68,127.76,122242.0,125.6898,125.8964,125.5914,125.6701,122242.0
2020-08-06 11:35:00,127.78,127.95,127.66,127.67,90144.0,125.6898,125.857,125.5718,125.5816,90144.0
2020-08-06 11:40:00,127.62,127.65,127.4,127.43,106134.0,125.5324,125.5619,125.316,125.3455,106134.0
2020-08-06 11:45:00,127.42,127.71,127.39,127.58,111639.0,125.3357,125.621,125.3062,125.4931,111639.0
2020-08-06 11:50:00,127.59,127.59,127.32,127.44,93714.0,125.5029,125.5029,125.2373,125.3554,93714.0
2020-08-06 11:55:00,127.47,127.55,127.4,127.47,76573.0,125.3849,125.4636,125.316,125.3849,76573.0
2020-08-06 12:00:00,127.48,128.75,127.47,128.59,1081618.0,125.3947,126.6439,125.3849,126.4866,1081618.0
2020-08-06 12:05:00,128.59,129.19,128.43,129.16,608303.0,126.4866,127.0767,126.3292,127.0472,608303.0
2020-08-06 12:10:00,129.18,129.48,128.93,129.29,582513.0,127.0669,127.362,126.821,127.1751,582513.0
2020-08-06 12:15:00,129.3,129.37,128.71,129.04,325522.0,127.1849,127.2538,126.6046,126.9292,325522.0
2020-08-06 12:20:00,129.05,129.09,128.83,128.94,206869.0,126.939,126.9784,126.7226,126.8308,206869.0
2020-08-06 12:25:00,128.94,129.69,128.88,129.53,350023.0,126.8308,127.5686,126.7718,127.4112,350023.0
2020-08-06 12:30:00,129.56,129.65,129.35,129.58,282445.0,127.4407,127.5292,127.2341,127.4604,282445.0
2020-08-06 12:35:00,129.58,129.89,129.47,129.81,244200.0,127.4604,127.7653,127.3522,127.6866,244200.0
2020-08-06 12:40:00,129.8,129.93,129.44,129.9,303852.0,127.6768,127.8046,127.3227,127.7751,303852.0
2020-08-06 12:45:00,129.92,130.0,129.66,129.98,313096.0,127.7948,127.8735,127.5391,127.8538,313096.0
2020-08-06 12:50:00,129.97,130.23,129.91,130.13,540873.0,127.844,128.0997,127.785,128.0014,540873.0
2020-08-06 12:55:00,130.14,130.26,129.8,130.21,456825.0,128.0112,128.1292,127.6768,128.0801,456825.0
2020-08-06 13:00:00,130.21,130.74,130.19,130.38,568652.0,128.0801,128.6014,128.0604,128.2473,568652.0
2020-08-06 13:05:00,130.37,130.63,130.29,130.54,257204.0,128.2374,128.4932,128.1588,128.4047,257204.0
2020-08-06 13:10:00,130.55,130.58,130.02,130.18,259354.0,128.4145,128.444,127.8932,128.0506,259354.0
2020-08-06 13:15:00,130.18,130.49,130.11,130.44,194375.0,128.0506,128.3555,127.9817,128.3063,194375.0
2020-08-06 13:20:00,130.44,130.55,130.3,130.53,218114.0,128.3063,128.4145,128.1686,128.3948,218114.0
2020-08-06 13:25:00,130.54,130.63,130.29,130.29,240465.0,128.4047,128.4932,128.1588,128.1588,240465.0
2020-08-06 13:30:00,130.31,130.34,129.75,129.99,284681.0,128.1784,128.2079,127.6276,127.8637,284681.0
2020-08-06 13:35:00,129.99,130.14,129.87,130.01,157242.0,127.8637,128.0112,127.7456,127.8833,157242.0
2020-08-06 13:40:00,130.01,130.23,129.9,130.02,306240.0,127.8833,128.0997,127.7751,127.8932,306240.0
2020-08-06 13:45:00,130.0,130.17,129.72,130.04,349664.0,127.8735,128.0407,127.5981,127.9128,349664.0
2020-08-06 13:50:00,130.03,130.04,129.82,130.0,163566.0,127.903,127.9128,127.6964,127.8735,163566.0
2020-08-06 13:55:00,129.99,130.5,129.98,130.48,404159.0,127.8637,128.3653,127.8538,128.3456,404159.0
2020-08-06 14:00:00,130.5,130.7,130.43,130.64,212882.0,128.3653,128.562,128.2965,128.503,212882.0
2020-08-06 14:05:00,130.66,130.71,130.47,130.7,160525.0,128.5227,128.5719,128.3358,128.562,160525.0
2020-08-06 14:10:00,130.7,130.8,130.5,130.77,172297.0,128.562,128.6604,128.3653,128.6309,172297.0
2020-08-06 14:15:00,130.8,131.15,130.78,131.06,350154.0,128.6604,129.0047,128.6407,128.9162,350154.0
2020-08-06 14:20:00,131.06,131.39,131.05,131.28,208748.0,128.9162,129.2408,128.9063,129.1326,208748.0
2020-08-06 14:25:00,131.26,131.28,130.78,130.94,223361.0,129.1129,129.1326,128.6407,128.7981,223361.0
2020-08-06 14:30:00,130.94,131.4,130.91,131.28,236346.0,128.7981,129.2506,128.7686,129.1326,236346.0
2020-08-06 14:35:00,131.27,131.34,131.06,131.09,149701.0,129.1227,129.1916,128.9162,128.9457,149701.0
2020-08-06 14:40:00,131.1,131.44,131.09,131.43,173017.0,128.9555,129.2899,128.9457,129.2801,173017.0
2020-08-06 14:45:00,131.42,131.55,131.24,131.46,227958.0,129.2703,129.3981,129.0932,129.3096,227958.0
2020-08-06 14:50:00,131.47,131.61,130.81,130.83,231354.0,129.3195,129.4572,128.6702,128.6899,231354.0
2020-08-06 14:55:00,130.84,130.97,130.63,130.93,249082.0,128.6998,128.8276,128.4932,128.7883,249082.0
2020-08-06 15:00:00,130.94,131.26,130.92,131.21,195628.0,128.7981,129.1129,128.7785,129.0637,195628.0
2020-08-06 15:05:00,131.21,131.38,131.14,131.32,166368.0,129.0637,129.2309,128.9949,129.1719,166368.0
2020-08-06 15:10:00,131.32,131.51,131.22,131.22,244364.0,129.1719,129.3588,129.0735,129.0735,244364.0
2020-08-06 15:15:00,131.25,131.62,131.14,131.53,215435.0,129.1031,129.467,128.9949,129.3785,215435.0
2020-08-06 15:20:00,131.52,131.63,131.01,131.14,224448.0,129.3686,129.4768,128.867,128.9949,224448.0
2020-08-06 15:25:00,131.13,131.39,131.02,131.21,195346.0,128.985,129.2408,128.8768,129.0637,195346.0
2020-08-06 15:30:00,131.22,131.28,130.97,131.02,185437.0,129.0735,129.1326,128.8276,128.8768,185437.0
2020-08-06 15:35:00,131.01,131.21,130.99,131.12,282234.0,128.867,129.0637,128.8473,128.9752,282234.0
2020-08-06 15:40:00,131.12,131.18,130.97,131.12,319465.0,128.9752,129.0342,128.8276,128.9752,319465.0
2020-08-06 15:45:00,131.12,131.43,131.09,131.16,261632.0,128.9752,129.2801,128.9457,129.0145,261632.0
2020-08-06 15:50:00,131.14,131.26,131.03,131.16,293910.0,128.9949,129.1129,128.8867,129.0145,293910.0
2020-08-06 15:55:00,131.16,131.17,130.81,130.82,612340.0,129.0145,129.0244,128.6702,128.6801,612340.0
2020-08-07 09:30:00,130.22,130.22,129.41,129.58,635303.0,128.0899,128.0899,127.2932,127.4604,635303.0
2020-08-07 09:35:00,129.56,129.89,128.81,128.85,280241.0,127.4407,127.7653,126.703,126.7423,280241.0
2020-08-07 09:40:00,128.87,129.62,128.66,129.5,318975.0,126.762,127.4997,126.5554,127.3817,318975.0
2020-08-07 09:45:00,129.5,129.71,129.1,129.39,384027.0,127.3817,127.5882,126.9882,127.2735,384027.0
2020-08-07 09:50:00,129.37,129.37,128.87,129.06,200681.0,127.2538,127.2538,126.762,126.9489,200681.0
2020-08-07 09:55:00,129.09,129.55,129.0,129.31,233286.0,126.9784,127.4309,126.8899,127.1948,233286.0
2020-08-07 10:00:00,129.29,129.64,129.28,129.63,167281.0,127.1751,127.5194,127.1653,127.5096,167281.0
2020-08-07 10:05:00,129.62,130.0,129.54,129.93,305207.0,127.4997,127.8735,127.421,127.8046,305207.0
2020-08-07 10:10:00,129.94,130.69,129.82,130.64,380191.0,127.8145,128.5522,127.6964,128.503,380191.0
2020-08-07 10:15:00,130.64,130.67,130.15,130.38,201913.0,128.503,128.5325,128.021,128.2473,201913.0
2020-08-07 10:20:00,130.39,130.73,130.23,130.72,165038.0,128.2571,128.5916,128.0997,128.5817,165038.0
2020-08-07 10:25:00,130.72,131.0,130.68,130.99,261337.0,128.5817,128.8571,128.5424,128.8473,261337.0
2020-08-07 10:30:00,130.98,131.29,130.96,131.21,223399.0,128.8375,129.1424,128.8178,129.0637,223399.0
2020-08-07 10:35:00,131.2,131.39,131.15,131.19,189297.0,129.0539,129.2408,129.0047,129.044,189297.0
2020-08-07 10:40:00,131.19,131.93,131.14,131.92,319062.0,129.044,129.7719,128.9949,129.7621,319062.0
2020-08-07 10:45:00,131.91,131.94,131.45,131.65,246890.0,129.7523,129.7818,129.2998,129.4965,246890.0
2020-08-07 10:50:00,131.65,131.82,131.6,131.78,196066.0,129.4965,129.6637,129.4473,129.6244,196066.0
2020-08-07 10:55:00,131.75,131.79,131.32,131.55,176752.0,129.5949,129.6342,129.1719,129.3981,176752.0
2020-08-07 11:00:00,131.56,131.76,131.5,131.7,121902.0,129.408,129.6047,129.349,129.5457,121902.0
2020-08-07 11:05:00,131.7,131.72,131.48,131.54,157076.0,129.5457,129.5654,129.3293,129.3883,157076.0
2020-08-07 11:10:00,131.55,131.75,131.42,131.42,63824.0,129.3981,129.5949,129.2703,129.2703,63824.0
2020-08-07 11:15:00,131.43,131.44,130.94,131.11,132084.0,129.2801,129.2899,128.7981,128.9653,132084.0
2020-08-07 11:20:00,131.13,131.25,131.05,131.1,70359.0,128.985,129.1031,128.9063,128.9555,70359.0
2020-08-07 11:25:00,131.09,131.11,130.69,130.72,98940.0,128.9457,128.9653,128.5522,128.5817,98940.0
2020-08-07 11:30:00,130.74,130.92,130.7,130.92,76501.0,128.6014,128.7785,128.562,128.7785,76501.0
2020-08-07 11:35:00,130.89,130.91,130.67,130.71,135290.0,128.7489,128.7686,128.5325,128.5719,135290.0
2020-08-07 11:40:00,130.72,131.14,130.72,131.14,79331.0,128.5817,128.9949,128.5817,128.9949,79331.0
2020-08-07 11:45:00,131.13,131.3,131.07,131.19,99330.0,128.985,129.1522,128.926,129.044,99330.0
2020-08-07 11:50:00,131.18,131.3,130.87,130.94,114279.0,129.0342,129.1522,128.7293,128.7981,114279.0
2020-08-07 11:55:00,130.97,131.01,130.28,130.28,173200.0,128.8276,128.867,128.1489,128.1489,173200.0
2020-08-07 12:00:00,130.29,130.31,129.58,130.09,330794.0,128.1588,128.1784,127.4604,127.962,330794.0
2020-08-07 12:05:00,130.1,130.33,129.96,130.12,136484.0,127.9719,128.1981,127.8342,127.9915,136484.0
2020-08-07 12:10:00,130.15,130.34,129.99,130.25,94083.0,128.021,128.2079,127.8637,128.1194,94083.0
2020-08-07 12:15:00,130.23,130.52,130.09,130.23,167466.0,128.0997,128.385,127.962,128.0997,167466.0
2020-08-07 12:20:00,130.23,130.41,130.16,130.35,91782.0,128.0997,128.2768,128.0309,128.2178,91782.0
2020-08-07 12:25:00,130.34,130.49,130.16,130.29,115302.0,128.2079,128.3555,128.0309,128.1588,115302.0
2020-08-07 12:30:00,130.28,130.67,130.28,130.61,75736.0,128.1489,128.5325,128.1489,128.4735,75736.0
2020-08-07 12:35:00,130.59,130.83,130.56,130.77,87612.0,128.4538,128.6899,128.4243,128.6309,87612.0
2020-08-07 12:40:00,130.77,130.8,130.52,130.66,63280.0,128.6309,128.6604,128.385,128.5227,63280.0
2020-08-07 12:45:00,130.67,130.78,130.63,130.72,38781.0,128.5325,128.6407,128.4932,128.5817,38781.0
2020-08-07 12:50:00,130.72,130.73,130.54,130.65,60726.0,128.5817,128.5916,128.4047,128.5129,60726.0
2020-08-07 12:55:00,130.66,130.74,130.46,130.46,65300.0,128.5227,128.6014,128.326,128.326,65300.0
2020-08-07 13:00:00,130.44,130.54,130.11,130.19,85061.0,128.3063,128.4047,127.9817,128.0604,85061.0
2020-08-07 13:05:00,130.19,130.27,129.84,129.99,99666.0,128.0604,128.1391,127.7161,127.8637,99666.0
2020-08-07 13:10:00,130.0,130.17,129.91,130.13,130046.0,127.8735,128.0407,127.785,128.0014,130046.0
2020-08-07 13:15:00,130.13,130.4,130.04,130.37,54355.0,128.0014,128.267,127.9128,128.2374,54355.0
2020-08-07 13:20:00,130.36,130.43,130.21,130.32,59686.0,128.2276,128.2965,128.0801,128.1883,59686.0
2020-08-07 13:25:00,130.32,130.49,130.27,130.38,66917.0,128.1883,128.3555,128.1391,128.2473,66917.0
2020-08-07 13:30:00,130.39,130.39,130.25,130.29,44150.0,128.2571,128.2571,128.1194,128.1588,44150.0
2020-08-07 13:35:00,130.3,130.45,130.3,130.41,52629.0,128.1686,128.3161,128.1686,128.2768,52629.0
2020-08-07 13:40:00,130.4,130.58,130.38,130.51,48890.0,128.267,128.444,128.2473,128.3752,48890.0
2020-08-07 13:45:00,130.52,130.66,130.49,130.52,67287.0,128.385,128.5227,128.3555,128.385,67287.0
2020-08-07 13:50:00,130.53,130.54,130.15,130.23,78977.0,128.3948,128.4047,128.021,128.0997,78977.0
2020-08-07 13:55:00,130.22,130.36,130.19,130.22,41089.0,128.0899,128.2276,128.0604,128.0899,41089.0
2020-08-07 14:00:00,130.22,130.4,130.07,130.13,122494.0,128.0899,128.267,127.9424,128.0014,122494.0
2020-08-07 14:05:00,130.14,130.14,129.48,129.6,229593.0,128.0112,128.0112,127.362,127.48,229593.0
2020-08-07 14:10:00,129.58,129.79,129.57,129.62,91610.0,127.4604,127.6669,127.4505,127.4997,91610.0
2020-08-07 14:15:00,129.62,129.66,129.36,129.36,83135.0,127.4997,127.5391,127.244,127.244,83135.0
2020-08-07 14:20:00,129.38,129.4,129.09,129.1,141156.0,127.2636,127.2833,126.9784,126.9882,141156.0
2020-08-07 14:25:00,129.1,129.27,129.06,129.21,101003.0,126.9882,127.1554,126.9489,127.0964,101003.0
2020-08-07 14:30:00,129.2,129.44,129.06,129.42,99514.0,127.0866,127.3227,126.9489,127.303,99514.0
2020-08-07 14:35:00,129.43,129.44,129.32,129.36,77219.0,127.3128,127.3227,127.2046,127.244,77219.0
2020-08-07 14:40:00,129.37,129.38,129.11,129.34,75299.0,127.2538,127.2636,126.9981,127.2243,75299.0
2020-08-07 14:45:00,129.34,129.43,129.18,129.24,67219.0,127.2243,127.3128,127.0669,127.1259,67219.0
2020-08-07 14:50:00,129.23,129.3,129.16,129.22,61485.0,127.1161,127.1849,127.0472,127.1063,61485.0
2020-08-07 14:55:00,129.21,129.45,129.18,129.23,114736.0,127.0964,127.3325,127.0669,127.1161,114736.0
2020-08-07 15:00:00,129.24,129.41,129.17,129.41,70502.0,127.1259,127.2932,127.0571,127.2932,70502.0
2020-08-07 15:05:00,129.42,129.42,129.24,129.39,100691.0,127.303,127.303,127.1259,127.2735,100691.0
2020-08-07 15:10:00,129.39,129.4,128.81,128.92,215273.0,127.2735,127.2833,126.703,126.8112,215273.0
2020-08-07 15:15:00,128.94,129.42,128.9,129.38,93476.0,126.8308,127.303,126.7915,127.2636,93476.0
2020-08-07 15:20:00,129.39,129.49,129.24,129.39,82406.0,127.2735,127.3718,127.1259,127.2735,82406.0
2020-08-07 15:25:00,129.39,129.45,129.26,129.38,95268.0,127.2735,127.3325,127.1456,127.2636,95268.0
2020-08-07 15:30:00,129.37,129.58,129.32,129.56,118903.0,127.2538,127.4604,127.2046,127.4407,118903.0
2020-08-07 15:35:00,129.55,129.92,129.5,129.88,170358.0,127.4309,127.7948,127.3817,127.7555,170358.0
2020-08-07 15:40:00,129.88,130.16,129.83,130.15,210295.0,127.7555,128.0309,127.7063,128.021,210295.0
2020-08-07 15:45:00,130.16,130.36,130.13,130.35,219044.0,128.0309,128.2276,128.0014,128.2178,219044.0
2020-08-07 15:50:00,130.35,130.45,130.06,130.27,285515.0,128.2178,128.3161,127.9325,128.1391,285515.0
2020-08-07 15:55:00,130.27,130.5,129.84,129.99,666556.0,128.1391,128.3653,127.7161,127.8637,666556.0
2020-08-10 09:30:00,129.75,130.78,129.52,130.61,388405.0,127.6276,128.6407,127.4014,128.4735,388405.0
2020-08-10 09:35:00,130.68,130.69,129.91,129.96,183844.0,128.5424,128.5522,127.785,127.8342,183844.0
2020-08-10 09:40:00,129.94,130.8,129.94,130.69,133722.0,127.8145,128.6604,127.8145,128.5522,133722.0
2020-08-10 09:45:00,130.68,131.22,130.68,131.1,201571.0,128.5424,129.0735,128.5424,128.9555,201571.0
2020-08-10 09:50:00,131.07,131.32,130.55,130.7,146483.0,128.926,129.1719,128.4145,128.562,146483.0
2020-08-10 09:55:00,130.69,131.19,130.66,130.68,120709.0,128.5522,129.044,128.5227,128.5424,120709.0
2020-08-10 10:00:00,130.71,130.99,130.62,130.69,112427.0,128.5719,128.8473,128.4834,128.5522,112427.0
2020-08-10 10:05:00,130.71,131.08,130.6,130.74,83628.0,128.5719,128.9358,128.4637,128.6014,83628.0
2020-08-10 10:10:00,130.74,131.25,130.74,130.96,122178.0,128.6014,129.1031,128.6014,128.8178,122178.0
2020-08-10 10:15:00,130.98,131.04,130.72,130.94,108725.0,128.8375,128.8965,128.5817,128.7981,108725.0
2020-08-10 10:20:00,130.94,130.97,130.36,130.41,86492.0,128.7981,128.8276,128.2276,128.2768,86492.0
2020-08-10 10:25:00,130.44,130.5,130.11,130.2,130020.0,128.3063,128.3653,127.9817,128.0702,130020.0
2020-08-10 10:30:00,130.19,130.61,130.19,130.58,57398.0,128.0604,128.4735,128.0604,128.444,57398.0
2020-08-10 10:35:00,130.59,130.68,130.47,130.59,55719.0,128.4538,128.5424,128.3358,128.4538,55719.0
2020-08-10 10:40:00,130.59,130.63,130.14,130.21,96513.0,128.4538,128.4932,128.0112,128.0801,96513.0
2020-08-10 10:45:00,130.2,130.22,129.2,129.24,183853.0,128.0702,128.0899,127.0866,127.1259,183853.0
2020-08-10 10:50:00,129.23,129.61,129.19,129.52,107523.0,127.1161,127.4899,127.0767,127.4014,107523.0
2020-08-10 10:55:00,129.52,129.72,129.13,129.22,89132.0,127.4014,127.5981,127.0177,127.1063,89132.0
2020-08-10 11:00:00,129.19,129.23,128.77,129.14,194828.0,127.0767,127.1161,126.6636,127.0276,194828.0
2020-08-10 11:05:00,129.14,129.46,129.11,129.37,82940.0,127.0276,127.3423,126.9981,127.2538,82940.0
2020-08-10 11:10:00,129.37,129.48,129.25,129.42,47259.0,127.2538,127.362,127.1358,127.303,47259.0
2020-08-10 11:15:00,129.42,129.42,129.18,129.4,43080.0,127.303,127.303,127.0669,127.2833,43080.0
2020-08-10 11:20:00,129.37,129.79,129.24,129.79,80214.0,127.2538,127.6669,127.1259,127.6669,80214.0
2020-08-10 11:25:00,129.78,129.8,129.5,129.5,53758.0,127.6571,127.6768,127.3817,127.3817,53758.0
2020-08-10 11:30:00,129.5,129.66,129.35,129.63,43751.0,127.3817,127.5391,127.2341,127.5096,43751.0
2020-08-10 11:35:00,129.65,129.66,129.09,129.22,55068.0,127.5292,127.5391,126.9784,127.1063,55068.0
2020-08-10 11:40:00,129.23,129.67,129.23,129.56,53064.0,127.1161,127.5489,127.1161,127.4407,53064.0
2020-08-10 11:45:00,129.55,129.63,129.39,129.58,39291.0,127.4309,127.5096,127.2735,127.4604,39291.0
2020-08-10 11:50:00,129.58,129.7,129.52,129.55,29210.0,127.4604,127.5784,127.4014,127.4309,29210.0
2020-08-10 11:55:00,129.55,129.84,129.54,129.72,40373.0,127.4309,127.7161,127.421,127.5981,40373.0
2020-08-10 12:00:00,129.74,129.81,129.45,129.53,105277.0,127.6178,127.6866,127.3325,127.4112,105277.0
2020-08-10 12:05:00,129.56,129.68,129.45,129.48,36066.0,127.4407,127.5587,127.3325,127.362,36066.0
2020-08-10 12:10:00,129.49,129.62,129.45,129.56,27852.0,127.3718,127.4997,127.3325,127.4407,27852.0
2020-08-10 12:15:00,129.56,129.74,129.4,129.42,41614.0,127.4407,127.6178,127.2833,127.303,41614.0
2020-08-10 12:20:00,129.4,129.6,129.36,129.36,51101.0,127.2833,127.48,127.244,127.244,51101.0
2020-08-10 12:25:00,129.38,129.51,129.09,129.24,80012.0,127.2636,127.3915,126.9784,127.1259,80012.0
2020-08-10 12:30:00,129.22,129.26,128.94,128.99,96058.0,127.1063,127.1456,126.8308,126.88,96058.0
2020-08-10 12:35:00,128.99,129.22,128.93,129.06,97489.0,126.88,127.1063,126.821,126.9489,97489.0
2020-08-10 12:40:00,129.06,129.31,129.0,129.27,47884.0,126.9489,127.1948,126.8899,127.1554,47884.0
2020-08-10 12:45:00,129.28,129.33,129.2,129.26,24449.0,127.1653,127.2145,127.0866,127.1456,24449.0
2020-08-10 12:50:00,129.27,129.41,129.24,129.4,35525.0,127.1554,127.2932,127.1259,127.2833,35525.0
2020-08-10 12:55:00,129.41,129.51,129.33,129.37,50318.0,127.2932,127.3915,127.2145,127.2538,50318.0
2020-08-10 13:00:00,129.35,129.47,129.26,129.43,38152.0,127.2341,127.3522,127.1456,127.3128,38152.0
2020-08-10 13:05:00,129.45,129.48,129.33,129.35,26434.0,127.3325,127.362,127.2145,127.2341,26434.0
2020-08-10 13:10:00,129.34,129.36,129.1,129.16,40057.0,127.2243,127.244,126.9882,127.0472,40057.0
2020-08-10 13:15:00,129.17,129.21,128.95,128.99,50984.0,127.0571,127.0964,126.8407,126.88,50984.0
2020-08-10 13:20:00,129.0,129.17,128.97,129.13,26197.0,126.8899,127.0571,126.8603,127.0177,26197.0
2020-08-10 13:25:00,129.13,129.22,129.08,129.17,25759.0,127.0177,127.1063,126.9685,127.0571,25759.0
2020-08-10 13:30:00,129.18,129.29,129.16,129.27,26489.0,127.0669,127.1751,127.0472,127.1554,26489.0
2020-08-10 13:35:00,129.27,129.36,129.24,129.31,22652.0,127.1554,127.244,127.1259,127.1948,22652.0
2020-08-10 13:40:00,129.31,129.42,129.3,129.33,21003.0,127.1948,127.303,127.1849,127.2145,21003.0
2020-08-10 13:45:00,129.32,129.34,129.17,129.27,24072.0,127.2046,127.2243,127.0571,127.1554,24072.0
2020-08-10 13:50:00,129.26,129.26,129.1,129.18,20229.0,127.1456,127.1456,126.9882,127.0669,20229.0
2020-08-10 13:55:00,129.18,129.21,129.0,129.11,28400.0,127.0669,127.0964,126.8899,126.9981,28400.0
2020-08-10 14:00:00,129.12,129.28,129.09,129.2,35538.0,127.0079,127.1653,126.9784,127.0866,35538.0
2020-08-10 14:05:00,129.19,129.23,129.07,129.07,31219.0,127.0767,127.1161,126.9587,126.9587,31219.0
2020-08-10 14:10:00,129.1,129.1,128.96,129.02,36825.0,126.9882,126.9882,126.8505,126.9095,36825.0
2020-08-10 14:15:00,129.03,129.17,128.98,129.14,30180.0,126.9194,127.0571,126.8702,127.0276,30180.0
2020-08-10 14:20:00,129.16,129.19,129.06,129.18,34208.0,127.0472,127.0767,126.9489,127.0669,34208.0
2020-08-10 14:25:00,129.17,129.22,129.02,129.18,50617.0,127.0571,127.1063,126.9095,127.0669,50617.0
2020-08-10 14:30:00,129.17,129.23,129.05,129.1,38252.0,127.0571,127.1161,126.939,126.9882,38252.0
2020-08-10 14:35:00,129.1,129.17,129.0,129.03,37419.0,126.9882,127.0571,126.8899,126.9194,37419.0
2020-08-10 14:40:00,129.03,129.03,128.82,128.82,45352.0,126.9194,126.9194,126.7128,126.7128,45352.0
2020-08-10 14:45:00,128.83,128.84,128.51,128.64,92824.0,126.7226,126.7325,126.4079,126.5357,92824.0
2020-08-10 14:50:00,128.64,128.7,128.49,128.64,90704.0,126.5357,126.5948,126.3882,126.5357,90704.0
2020-08-10 14:55:00,128.64,128.75,128.6,128.68,79748.0,126.5357,126.6439,126.4964,126.5751,79748.0
2020-08-10 15:00:00,128.66,128.73,128.57,128.64,58390.0,126.5554,126.6243,126.4669,126.5357,58390.0
2020-08-10 15:05:00,128.64,128.75,128.59,128.71,51007.0,126.5357,126.6439,126.4866,126.6046,51007.0
2020-08-10 15:10:00,128.71,128.86,128.61,128.82,55870.0,126.6046,126.7521,126.5062,126.7128,55870.0
2020-08-10 15:15:00,128.83,128.87,128.73,128.86,47063.0,126.7226,126.762,126.6243,126.7521,47063.0
2020-08-10 15:20:00,128.86,128.96,128.83,128.9,40605.0,126.7521,126.8505,126.7226,126.7915,40605.0
2020-08-10 15:25:00,128.9,129.04,128.88,129.03,64867.0,126.7915,126.9292,126.7718,126.9194,64867.0
2020-08-10 15:30:00,129.03,129.07,128.86,128.92,98200.0,126.9194,126.9587,126.7521,126.8112,98200.0
2020-08-10 15:35:00,128.92,128.95,128.8,128.91,92035.0,126.8112,126.8407,126.6931,126.8013,92035.0
2020-08-10 15:40:00,128.92,128.99,128.69,128.75,137552.0,126.8112,126.88,126.5849,126.6439,137552.0
2020-08-10 15:45:00,128.75,128.86,128.68,128.73,95031.0,126.6439,126.7521,126.5751,126.6243,95031.0
2020-08-10 15:50:00,128.71,128.93,128.63,128.91,138901.0,126.6046,126.821,126.5259,126.8013,138901.0
2020-08-10 15:55:00,128.91,128.92,128.71,128.83,323407.0,126.8013,126.8112,126.6046,126.7226,323407.0
2020-08-11 09:30:00,130.39,131.49,130.27,130.92,867696.0,128.2571,129.3391,128.1391,128.7785,867696.0
2020-08-11 09:35:00,130.88,132.67,130.8,132.36,634878.0,128.7391,130.4998,128.6604,130.1949,634878.0
2020-08-11 09:40:00,132.37,132.5,131.81,132.09,416815.0,130.2047,130.3326,129.6539,129.9293,416815.0
2020-08-11 09:45:00,132.09,132.39,131.23,131.26,410278.0,129.9293,130.2244,129.0834,129.1129,410278.0
2020-08-11 09:50:00,131.27,131.41,130.87,131.17,233170.0,129.1227,129.2604,128.7293,129.0244,233170.0
2020-08-11 09:55:00,131.17,131.31,130.82,130.82,151264.0,129.0244,129.1621,128.6801,128.6801,151264.0
2020-08-11 10:00:00,130.81,130.84,130.46,130.78,155835.0,128.6702,128.6998,128.326,128.6407,155835.0
2020-08-11 10:05:00,130.81,131.06,130.21,130.29,219745.0,128.6702,128.9162,128.0801,128.1588,219745.0
2020-08-11 10:10:00,130.31,130.91,130.25,130.53,180084.0,128.1784,128.7686,128.1194,128.3948,180084.0
2020-08-11 10:15:00,130.53,131.3,130.44,131.27,139015.0,128.3948,129.1522,128.3063,129.1227,139015.0
2020-08-11 10:20:00,131.26,131.28,130.67,131.07,151912.0,129.1129,129.1326,128.5325,128.926,151912.0
2020-08-11 10:25:00,131.09,131.23,130.94,131.22,78228.0,128.9457,129.0834,128.7981,129.0735,78228.0
2020-08-11 10:30:00,131.22,131.31,131.12,131.3,64299.0,129.0735,129.1621,128.9752,129.1522,64299.0
2020-08-11 10:35:00,131.31,131.65,131.31,131.58,113286.0,129.1621,129.4965,129.1621,129.4277,113286.0
2020-08-11 10:40:00,131.57,132.0,131.5,131.98,130530.0,129.4178,129.8408,129.349,129.8211,130530.0
2020-08-11 10:45:00,131.97,132.27,131.94,132.0,274633.0,129.8113,130.1064,129.7818,129.8408,274633.0
2020-08-11 10:50:00,132.02,132.03,131.66,131.88,167339.0,129.8605,129.8703,129.5063,129.7227,167339.0
2020-08-11 10:55:00,131.89,131.99,131.45,131.55,118079.0,129.7326,129.8309,129.2998,129.3981,118079.0
2020-08-11 11:00:00,131.52,131.67,131.42,131.51,158444.0,129.3686,129.5162,129.2703,129.3588,158444.0
2020-08-11 11:05:00,131.5,131.56,131.32,131.53,94196.0,129.349,129.408,129.1719,129.3785,94196.0
2020-08-11 11:10:00,131.53,131.73,131.52,131.62,129776.0,129.3785,129.5752,129.3686,129.467,129776.0
2020-08-11 11:15:00,131.65,131.93,131.58,131.91,83892.0,129.4965,129.7719,129.4277,129.7523,83892.0
2020-08-11 11:20:00,131.92,132.0,131.76,131.95,98754.0,129.7621,129.8408,129.6047,129.7916,98754.0
2020-08-11 11:25:00,131.96,131.99,131.7,131.78,75888.0,129.8014,129.8309,129.5457,129.6244,75888.0
2020-08-11 11:30:00,131.78,132.08,131.76,132.04,134619.0,129.6244,129.9195,129.6047,129.8801,134619.0
2020-08-11 11:35:00,132.05,132.25,131.79,131.91,81320.0,129.89,130.0867,129.6342,129.7523,81320.0
2020-08-11 11:40:00,131.9,131.95,131.56,131.58,94583.0,129.7424,129.7916,129.408,129.4277,94583.0
2020-08-11 11:45:00,131.56,131.76,131.47,131.53,56771.0,129.408,129.6047,129.3195,129.3785,56771.0
2020-08-11 11:50:00,131.54,131.59,131.42,131.48,35302.0,129.3883,129.4375,129.2703,129.3293,35302.0
2020-08-11 11:55:00,131.47,131.6,131.22,131.59,85131.0,129.3195,129.4473,129.0735,129.4375,85131.0
2020-08-11 12:00:00,131.59,131.59,131.11,131.15,74891.0,129.4375,129.4375,128.9653,129.0047,74891.0
2020-08-11 12:05:00,131.14,131.49,131.14,131.3,53173.0,128.9949,129.3391,128.9949,129.1522,53173.0
2020-08-11 12:10:00,131.27,131.47,131.23,131.34,47388.0,129.1227,129.3195,129.0834,129.1916,47388.0
2020-08-11 12:15:00,131.33,131.49,131.32,131.38,36399.0,129.1817,129.3391,129.1719,129.2309,36399.0
2020-08-11 12:20:00,131.36,131.41,131.19,131.26,59892.0,129.2113,129.2604,129.044,129.1129,59892.0
2020-08-11 12:25:00,131.27,131.47,131.24,131.47,37603.0,129.1227,129.3195,129.0932,129.3195,37603.0
2020-08-11 12:30:00,131.45,131.6,131.34,131.59,108658.0,129.2998,129.4473,129.1916,129.4375,108658.0
2020-08-11 12:35:00,131.58,131.58,131.23,131.36,52204.0,129.4277,129.4277,129.0834,129.2113,52204.0
2020-08-11 12:40:00,131.37,131.37,131.14,131.21,39580.0,129.2211,129.2211,128.9949,129.0637,39580.0
2020-08-11 12:45:00,131.2,131.2,131.03,131.07,43963.0,129.0539,129.0539,128.8867,128.926,43963.0
2020-08-11 12:50:00,131.07,131.31,131.07,131.21,44158.0,128.926,129.1621,128.926,129.0637,44158.0
2020-08-11 12:55:00,131.2,131.28,131.08,131.28,36823.0,129.0539,129.1326,128.9358,129.1326,36823.0
2020-08-11 13:00:00,131.29,131.4,131.18,131.26,40894.0,129.1424,129.2506,129.0342,129.1129,40894.0
2020-08-11 13:05:00,131.25,131.41,131.17,131.32,40680.0,129.1031,129.2604,129.0244,129.1719,40680.0
2020-08-11 13:10:00,131.29,131.44,131.27,131.39,35851.0,129.1424,129.2899,129.1227,129.2408,35851.0
2020-08-11 13:15:00,131.38,131.54,131.27,131.42,62208.0,129.2309,129.3883,129.1227,129.2703,62208.0
2020-08-11 13:20:00,131.41,131.62,131.37,131.56,62159.0,129.2604,129.467,129.2211,129.408,62159.0
2020-08-11 13:25:00,131.54,131.69,131.43,131.56,57544.0,129.3883,129.5359,129.2801,129.408,57544.0
2020-08-11 13:30:00,131.56,131.73,131.52,131.54,52074.0,129.408,129.5752,129.3686,129.3883,52074.0
2020-08-11 13:35:00,131.56,131.59,131.31,131.51,107274.0,129.408,129.4375,129.1621,129.3588,107274.0
2020-08-11 13:40:00,131.5,131.57,131.38,131.49,75414.0,129.349,129.4178,129.2309,129.3391,75414.0
2020-08-11 13:45:00,131.51,131.51,131.25,131.43,53121.0,129.3588,129.3588,129.1031,129.2801,53121.0
2020-08-11 13:50:00,131.43,131.8,131.4,131.78,57504.0,129.2801,129.6441,129.2506,129.6244,57504.0
2020-08-11 13:55:00,131.78,131.93,131.66,131.86,84724.0,129.6244,129.7719,129.5063,129.7031,84724.0
2020-08-11 14:00:00,131.86,131.99,131.82,131.93,70948.0,129.7031,129.8309,129.6637,129.7719,70948.0
2020-08-11 14:05:00,131.93,132.09,131.89,132.02,119537.0,129.7719,129.9293,129.7326,129.8605,119537.0
2020-08-11 14:10:00,132.03,132.03,131.72,131.73,94197.0,129.8703,129.8703,129.5654,129.5752,94197.0
2020-08-11 14:15:00,131.72,131.99,131.7,131.93,78024.0,129.5654,129.8309,129.5457,129.7719,78024.0
2020-08-11 14:20:00,131.93,132.04,131.79,131.79,93462.0,129.7719,129.8801,129.6342,129.6342,93462.0
2020-08-11 14:25:00,131.78,131.94,131.68,131.72,99025.0,129.6244,129.7818,129.526,129.5654,99025.0
2020-08-11 14:30:00,131.7,131.97,131.58,131.9,98660.0,129.5457,129.8113,129.4277,129.7424,98660.0
2020-08-11 14:35:00,131.88,131.93,131.6,131.73,57222.0,129.7227,129.7719,129.4473,129.5752,57222.0
2020-08-11 14:40:00,131.74,131.93,131.67,131.78,80228.0,129.585,129.7719,129.5162,129.6244,80228.0
2020-08-11 14:45:00,131.79,131.81,131.54,131.59,61797.0,129.6342,129.6539,129.3883,129.4375,61797.0
2020-08-11 14:50:00,131.59,131.78,131.46,131.77,67713.0,129.4375,129.6244,129.3096,129.6145,67713.0
2020-08-11 14:55:00,131.75,131.77,131.65,131.72,49567.0,129.5949,129.6145,129.4965,129.5654,49567.0
2020-08-11 15:00:00,131.71,131.71,131.22,131.24,78961.0,129.5555,129.5555,129.0735,129.0932,78961.0
2020-08-11 15:05:00,131.26,131.73,131.24,131.54,183648.0,129.1129,129.5752,129.0932,129.3883,183648.0
2020-08-11 15:10:00,131.52,131.97,131.42,131.64,204127.0,129.3686,129.8113,129.2703,129.4867,204127.0
2020-08-11 15:15:00,131.61,131.72,130.65,130.76,283238.0,129.4572,129.5654,128.5129,128.6211,283238.0
2020-08-11 15:20:00,130.74,131.03,130.53,130.58,215273.0,128.6014,128.8867,128.3948,128.444,215273.0
2020-08-11 15:25:00,130.6,130.98,130.58,130.88,126336.0,128.4637,128.8375,128.444,128.7391,126336.0
2020-08-11 15:30:00,130.87,131.1,130.45,130.47,153593.0,128.7293,128.9555,128.3161,128.3358,153593.0
2020-08-11 15:35:00,130.49,130.92,130.49,130.89,189571.0,128.3555,128.7785,128.3555,128.7489,189571.0
2020-08-11 15:40:00,130.87,131.04,130.45,130.57,253669.0,128.7293,128.8965,128.3161,128.4342,253669.0
2020-08-11 15:45:00,130.57,130.74,130.31,130.56,190827.0,128.4342,128.6014,128.1784,128.4243,190827.0
2020-08-11 15:50:00,130.54,130.55,130.0,130.21,264820.0,128.4047,128.4145,127.8735,128.0801,264820.0
2020-08-11 15:55:00,130.21,130.59,130.11,130.52,628854.0,128.0801,128.4538,127.9817,128.385,628854.0
2020-08-12 09:30:00,130.62,131.63,130.5,131.55,423003.0,128.4834,129.4768,128.3653,129.3981,423003.0
2020-08-12 09:35:00,131.54,131.78,131.37,131.64,143848.0,129.3883,129.6244,129.2211,129.4867,143848.0
2020-08-12 09:40:00,131.64,132.38,131.46,132.37,257910.0,129.4867,130.2146,129.3096,130.2047,257910.0
2020-08-12 09:45:00,132.38,132.45,131.66,132.12,224535.0,130.2146,130.2834,129.5063,129.9588,224535.0
2020-08-12 09:50:00,132.14,132.14,131.73,132.02,143661.0,129.9785,129.9785,129.5752,129.8605,143661.0
2020-08-12 09:55:00,132.02,132.65,132.0,132.43,212545.0,129.8605,130.4802,129.8408,130.2638,212545.0
2020-08-12 10:00:00,132.45,132.78,132.25,132.73,206066.0,130.2834,130.608,130.0867,130.5588,206066.0
2020-08-12 10:05:00,132.74,133.0,132.6,132.64,351763.0,130.5687,130.8244,130.431,130.4703,351763.0
2020-08-12 10:10:00,132.63,132.79,132.35,132.47,183923.0,130.4605,130.6179,130.1851,130.3031,183923.0
2020-08-12 10:15:00,132.45,132.6,132.28,132.29,136625.0,130.2834,130.431,130.1162,130.126,136625.0
2020-08-12 10:20:00,132.29,132.29,132.03,132.05,101614.0,130.126,130.126,129.8703,129.89,101614.0
2020-08-12 10:25:00,132.05,132.11,131.86,132.06,96772.0,129.89,129.949,129.7031,129.8998,96772.0
2020-08-12 10:30:00,132.06,132.59,132.01,132.41,197716.0,129.8998,130.4211,129.8506,130.2441,197716.0
2020-08-12 10:35:00,132.42,132.52,132.29,132.44,141597.0,130.2539,130.3523,130.126,130.2736,141597.0
2020-08-12 10:40:00,132.44,132.52,132.11,132.11,99975.0,130.2736,130.3523,129.949,129.949,99975.0
2020-08-12 10:45:00,132.11,132.45,132.1,132.19,277916.0,129.949,130.2834,129.9391,130.0277,277916.0
2020-08-12 10:50:00,132.2,132.31,131.9,132.15,220899.0,130.0375,130.1457,129.7424,129.9883,220899.0
2020-08-12 10:55:00,132.14,132.21,131.86,131.96,214622.0,129.9785,130.0473,129.7031,129.8014,214622.0
2020-08-12 11:00:00,131.97,132.16,131.73,132.1,241512.0,129.8113,129.9982,129.5752,129.9391,241512.0
2020-08-12 11:05:00,132.13,132.2,132.04,132.12,89489.0,129.9687,130.0375,129.8801,129.9588,89489.0
2020-08-12 11:10:00,132.12,132.22,131.95,132.07,133503.0,129.9588,130.0572,129.7916,129.9096,133503.0
2020-08-12 11:15:00,132.09,132.39,132.09,132.29,133890.0,129.9293,130.2244,129.9293,130.126,133890.0
2020-08-12 11:20:00,132.27,132.33,132.0,132.01,50426.0,130.1064,130.1654,129.8408,129.8506,50426.0
2020-08-12 11:25:00,132.01,132.37,132.01,132.24,80646.0,129.8506,130.2047,129.8506,130.0769,80646.0
2020-08-12 11:30:00,132.23,132.43,132.21,132.24,52159.0,130.067,130.2638,130.0473,130.0769,52159.0
2020-08-12 11:35:00,132.24,132.26,131.89,131.89,58180.0,130.0769,130.0965,129.7326,129.7326,58180.0
2020-08-12 11:40:00,131.91,131.96,131.76,131.76,57472.0,129.7523,129.8014,129.6047,129.6047,57472.0
2020-08-12 11:45:00,131.76,131.8,131.55,131.55,68513.0,129.6047,129.6441,129.3981,129.3981,68513.0
2020-08-12 11:50:00,131.57,131.66,131.42,131.49,58229.0,129.4178,129.5063,129.2703,129.3391,58229.0
2020-08-12 11:55:00,131.51,131.69,131.48,131.62,43530.0,129.3588,129.5359,129.3293,129.467,43530.0
2020-08-12 12:00:00,131.62,131.73,131.55,131.68,46576.0,129.467,129.5752,129.3981,129.526,46576.0
2020-08-12 12:05:00,131.71,131.78,131.58,131.6,57713.0,129.5555,129.6244,129.4277,129.4473,57713.0
2020-08-12 12:10:00,131.58,131.59,131.33,131.38,87231.0,129.4277,129.4375,129.1817,129.2309,87231.0
2020-08-12 12:15:00,131.39,131.7,131.35,131.69,79518.0,129.2408,129.5457,129.2014,129.5359,79518.0
2020-08-12 12:20:00,131.69,131.69,131.53,131.61,52046.0,129.5359,129.5359,129.3785,129.4572,52046.0
2020-08-12 12:25:00,131.61,131.63,131.32,131.33,99544.0,129.4572,129.4768,129.1719,129.1817,99544.0
2020-08-12 12:30:00,131.33,131.38,131.26,131.37,99775.0,129.1817,129.2309,129.1129,129.2211,99775.0
2020-08-12 12:35:00,131.37,131.37,131.19,131.23,80597.0,129.2211,129.2211,129.044,129.0834,80597.0
2020-08-12 12:40:00,131.22,131.23,131.03,131.04,62708.0,129.0735,129.0834,128.8867,128.8965,62708.0
2020-08-12 12:45:00,131.03,131.09,130.84,130.91,83598.0,128.8867,128.9457,128.6998,128.7686,83598.0
2020-08-12 12:50:00,130.9,131.14,130.89,131.0,43790.0,128.7588,128.9949,128.7489,128.8571,43790.0
2020-08-12 12:55:00,131.02,131.05,130.88,130.95,42535.0,128.8768,128.9063,128.7391,128.808,42535.0
2020-08-12 13:00:00,130.94,131.06,130.83,130.91,39947.0,128.7981,128.9162,128.6899,128.7686,39947.0
2020-08-12 13:05:00,130.91,130.94,130.64,130.64,57775.0,128.7686,128.7981,128.503,128.503,57775.0
2020-08-12 13:10:00,130.64,130.74,130.64,130.7,49012.0,128.503,128.6014,128.503,128.562,49012.0
2020-08-12 13:15:00,130.68,130.72,130.49,130.57,58442.0,128.5424,128.5817,128.3555,128.4342,58442.0
2020-08-12 13:20:00,130.58,130.72,130.51,130.51,78791.0,128.444,128.5817,128.3752,128.3752,78791.0
2020-08-12 13:25:00,130.5,130.68,130.49,130.56,78789.0,128.3653,128.5424,128.3555,128.4243,78789.0
2020-08-12 13:30:00,130.56,130.95,130.56,130.9,67952.0,128.4243,128.808,128.4243,128.7588,67952.0
2020-08-12 13:35:00,130.88,131.24,130.87,131.18,77984.0,128.7391,129.0932,128.7293,129.0342,77984.0
2020-08-12 13:40:00,131.16,131.39,131.16,131.38,163914.0,129.0145,129.2408,129.0145,129.2309,163914.0
2020-08-12 13:45:00,131.37,131.51,131.36,131.41,123081.0,129.2211,129.3588,129.2113,129.2604,123081.0
2020-08-12 13:50:00,131.41,131.66,131.4,131.66,59915.0,129.2604,129.5063,129.2506,129.5063,59915.0
2020-08-12 13:55:00,131.69,131.77,131.62,131.77,63938.0,129.5359,129.6145,129.467,129.6145,63938.0
2020-08-12 14:00:00,131.77,131.83,131.61,131.64,87484.0,129.6145,129.6736,129.4572,129.4867,87484.0
2020-08-12 14:05:00,131.65,131.68,131.53,131.61,135213.0,129.4965,129.526,129.3785,129.4572,135213.0
2020-08-12 14:10:00,131.62,131.8,131.62,131.76,54683.0,129.467,129.6441,129.467,129.6047,54683.0
2020-08-12 14:15:00,131.78,131.85,131.66,131.7,68086.0,129.6244,129.6932,129.5063,129.5457,68086.0
2020-08-12 14:20:00,131.69,131.75,131.65,131.7,35275.0,129.5359,129.5949,129.4965,129.5457,35275.0
2020-08-12 14:25:00,131.69,131.81,131.67,131.67,32500.0,129.5359,129.6539,129.5162,129.5162,32500.0
2020-08-12 14:30:00,131.67,131.78,131.67,131.69,24658.0,129.5162,129.6244,129.5162,129.5359,24658.0
2020-08-12 14:35:00,131.68,131.77,131.6,131.6,36188.0,129.526,129.6145,129.4473,129.4473,36188.0
2020-08-12 14:40:00,131.61,131.72,131.61,131.67,29602.0,129.4572,129.5654,129.4572,129.5162,29602.0
2020-08-12 14:45:00,131.65,131.77,131.63,131.74,40041.0,129.4965,129.6145,129.4768,129.585,40041.0
2020-08-12 14:50:00,131.73,131.74,131.57,131.61,49088.0,129.5752,129.585,129.4178,129.4572,49088.0
2020-08-12 14:55:00,131.6,131.73,131.58,131.71,40776.0,129.4473,129.5752,129.4277,129.5555,40776.0
2020-08-12 15:00:00,131.72,131.87,131.7,131.8,55289.0,129.5654,129.7129,129.5457,129.6441,55289.0
2020-08-12 15:05:00,131.77,131.81,131.69,131.75,38225.0,129.6145,129.6539,129.5359,129.5949,38225.0
2020-08-12 15:10:00,131.75,131.98,131.74,131.92,102891.0,129.5949,129.8211,129.585,129.7621,102891.0
2020-08-12 15:15:00,131.9,132.14,131.88,132.11,101999.0,129.7424,129.9785,129.7227,129.949,101999.0
2020-08-12 15:20:00,132.11,132.19,132.06,132.12,104083.0,129.949,130.0277,129.8998,129.9588,104083.0
2020-08-12 15:25:00,132.12,132.17,131.99,132.0,99956.0,129.9588,130.008,129.8309,129.8408,99956.0
2020-08-12 15:30:00,132.0,132.03,131.75,131.89,161569.0,129.8408,129.8703,129.5949,129.7326,161569.0
2020-08-12 15:35:00,131.88,131.98,131.74,131.96,117107.0,129.7227,129.8211,129.585,129.8014,117107.0
2020-08-12 15:40:00,131.98,132.05,131.78,131.97,142008.0,129.8211,129.89,129.6244,129.8113,142008.0
2020-08-12 15:45:00,131.97,131.98,131.81,131.84,124120.0,129.8113,129.8211,129.6539,129.6834,124120.0
2020-08-12 15:50:00,131.82,131.99,131.7,131.78,247292.0,129.6637,129.8309,129.5457,129.6244,247292.0
2020-08-12 15:55:00,131.77,131.88,131.69,131.79,424957.0,129.6145,129.7227,129.5359,129.6342,424957.0
2020-08-13 09:30:00,130.64,131.49,130.53,131.48,357924.0,128.503,129.3391,128.3948,129.3293,357924.0
2020-08-13 09:35:00,131.49,131.76,131.02,131.12,150312.0,129.3391,129.6047,128.8768,128.9752,150312.0
2020-08-13 09:40:00,131.14,131.66,131.06,131.57,88206.0,128.9949,129.5063,128.9162,129.4178,88206.0
2020-08-13 09:45:00,131.54,131.85,131.32,131.75,120924.0,129.3883,129.6932,129.1719,129.5949,120924.0
2020-08-13 09:50:00,131.77,132.35,131.75,132.25,199107.0,129.6145,130.1851,129.5949,130.0867,199107.0
2020-08-13 09:55:00,132.25,132.32,131.87,131.97,60156.0,130.0867,130.1555,129.7129,129.8113,60156.0
2020-08-13 10:00:00,131.94,132.14,131.8,132.06,53249.0,129.7818,129.9785,129.6441,129.8998,53249.0
2020-08-13 10:05:00,132.09,132.09,131.82,132.01,54114.0,129.9293,129.9293,129.6637,129.8506,54114.0
2020-08-13 10:10:00,132.0,132.0,131.63,131.83,113292.0,129.8408,129.8408,129.4768,129.6736,113292.0
2020-08-13 10:15:00,131.81,131.83,131.51,131.66,54960.0,129.6539,129.6736,129.3588,129.5063,54960.0
2020-08-13 10:20:00,131.66,131.79,131.59,131.66,48612.0,129.5063,129.6342,129.4375,129.5063,48612.0
2020-08-13 10:25:00,131.64,131.77,131.52,131.52,42985.0,129.4867,129.6145,129.3686,129.3686,42985.0
2020-08-13 10:30:00,131.5,131.67,131.43,131.53,38919.0,129.349,129.5162,129.2801,129.3785,38919.0
2020-08-13 10:35:00,131.52,131.52,131.15,131.21,47558.0,129.3686,129.3686,129.0047,129.0637,47558.0
2020-08-13 10:40:00,131.2,131.46,131.16,131.46,48299.0,129.0539,129.3096,129.0145,129.3096,48299.0
2020-08-13 10:45:00,131.47,131.8,131.4,131.67,87950.0,129.3195,129.6441,129.2506,129.5162,87950.0
2020-08-13 10:50:00,131.68,131.68,131.49,131.64,45489.0,129.526,129.526,129.3391,129.4867,45489.0
2020-08-13 10:55:00,131.65,131.89,131.64,131.78,39074.0,129.4965,129.7326,129.4867,129.6244,39074.0
2020-08-13 11:00:00,131.78,131.81,131.36,131.44,86526.0,129.6244,129.6539,129.2113,129.2899,86526.0
2020-08-13 11:05:00,131.46,131.49,131.2,131.37,46818.0,129.3096,129.3391,129.0539,129.2211,46818.0
2020-08-13 11:10:00,131.34,131.39,131.23,131.39,38942.0,129.1916,129.2408,129.0834,129.2408,38942.0
2020-08-13 11:15:00,131.4,131.42,131.26,131.27,28044.0,129.2506,129.2703,129.1129,129.1227,28044.0
2020-08-13 11:20:00,131.28,131.32,131.2,131.21,45578.0,129.1326,129.1719,129.0539,129.0637,45578.0
2020-08-13 11:25:00,131.21,131.42,131.21,131.41,23644.0,129.0637,129.2703,129.0637,129.2604,23644.0
2020-08-13 11:30:00,131.41,131.53,131.26,131.26,43135.0,129.2604,129.3785,129.1129,129.1129,43135.0
2020-08-13 11:35:00,131.27,131.4,131.13,131.19,34787.0,129.1227,129.2506,128.985,129.044,34787.0
2020-08-13 11:40:00,131.22,131.38,131.16,131.33,23160.0,129.0735,129.2309,129.0145,129.1817,23160.0
2020-08-13 11:45:00,131.34,131.52,131.31,131.38,32307.0,129.1916,129.3686,129.1621,129.2309,32307.0
2020-08-13 11:50:00,131.39,131.57,131.39,131.57,27431.0,129.2408,129.4178,129.2408,129.4178,27431.0
2020-08-13 11:55:00,131.57,131.62,131.5,131.54,39563.0,129.4178,129.467,129.349,129.3883,39563.0
2020-08-13 12:00:00,131.53,131.56,131.37,131.49,26961.0,129.3785,129.408,129.2211,129.3391,26961.0
2020-08-13 12:05:00,131.49,131.6,131.44,131.52,27195.0,129.3391,129.4473,129.2899,129.3686,27195.0
2020-08-13 12:10:00,131.5,131.59,131.43,131.59,37696.0,129.349,129.4375,129.2801,129.4375,37696.0
2020-08-13 12:15:00,131.59,131.68,131.46,131.5,21165.0,129.4375,129.526,129.3096,129.349,21165.0
2020-08-13 12:20:00,131.51,131.65,131.48,131.6,43685.0,129.3588,129.4965,129.3293,129.4473,43685.0
2020-08-13 12:25:00,131.59,131.59,131.47,131.49,28043.0,129.4375,129.4375,129.3195,129.3391,28043.0
2020-08-13 12:30:00,131.5,131.64,131.5,131.63,34280.0,129.349,129.4867,129.349,129.4768,34280.0
2020-08-13 12:35:00,131.62,131.68,131.55,131.67,31090.0,129.467,129.526,129.3981,129.5162,31090.0
2020-08-13 12:40:00,131.67,131.69,131.59,131.64,19883.0,129.5162,129.5359,129.4375,129.4867,19883.0
2020-08-13 12:45:00,131.65,131.7,131.51,131.56,42061.0,129.4965,129.5457,129.3588,129.408,42061.0
2020-08-13 12:50:00,131.56,131.6,131.39,131.42,39409.0,129.408,129.4473,129.2408,129.2703,39409.0
2020-08-13 12:55:00,131.41,131.41,131.25,131.33,41353.0,129.2604,129.2604,129.1031,129.1817,41353.0
2020-08-13 13:00:00,131.33,131.51,131.25,131.26,42701.0,129.1817,129.3588,129.1031,129.1129,42701.0
2020-08-13 13:05:00,131.27,131.3,131.13,131.15,36458.0,129.1227,129.1522,128.985,129.0047,36458.0
2020-08-13 13:10:00,131.16,131.28,131.09,131.14,44982.0,129.0145,129.1326,128.9457,128.9949,44982.0
2020-08-13 13:15:00,131.16,131.29,131.13,131.27,38271.0,129.0145,129.1424,128.985,129.1227,38271.0
2020-08-13 13:20:00,131.27,131.28,131.15,131.17,24335.0,129.1227,129.1326,129.0047,129.0244,24335.0
2020-08-13 13:25:00,131.17,131.31,131.12,131.13,48543.0,129.0244,129.1621,128.9752,128.985,48543.0
2020-08-13 13:30:00,131.14,131.22,130.89,130.92,67048.0,128.9949,129.0735,128.7489,128.7785,67048.0
2020-08-13 13:35:00,130.88,130.99,130.84,130.94,29972.0,128.7391,128.8473,128.6998,128.7981,29972.0
2020-08-13 13:40:00,130.93,131.09,130.87,131.07,34964.0,128.7883,128.9457,128.7293,128.926,34964.0
2020-08-13 13:45:00,131.07,131.15,130.96,131.15,50369.0,128.926,129.0047,128.8178,129.0047,50369.0
2020-08-13 13:50:00,131.15,131.24,131.13,131.19,25818.0,129.0047,129.0932,128.985,129.044,25818.0
2020-08-13 13:55:00,131.19,131.26,131.11,131.12,37768.0,129.044,129.1129,128.9653,128.9752,37768.0
2020-08-13 14:00:00,131.11,131.17,130.93,131.03,42352.0,128.9653,129.0244,128.7883,128.8867,42352.0
2020-08-13 14:05:00,131.05,131.06,130.88,130.94,34286.0,128.9063,128.9162,128.7391,128.7981,34286.0
2020-08-13 14:10:00,130.93,131.0,130.83,130.95,34427.0,128.7883,128.8571,128.6899,128.808,34427.0
2020-08-13 14:15:00,130.94,130.97,130.75,130.79,32916.0,128.7981,128.8276,128.6112,128.6506,32916.0
2020-08-13 14:20:00,130.8,130.81,130.53,130.6,65317.0,128.6604,128.6702,128.3948,128.4637,65317.0
2020-08-13 14:25:00,130.63,130.85,130.63,130.82,64061.0,128.4932,128.7096,128.4932,128.6801,64061.0
2020-08-13 14:30:00,130.81,130.86,130.64,130.65,51055.0,128.6702,128.7194,128.503,128.5129,51055.0
2020-08-13 14:35:00,130.63,130.67,130.45,130.59,71261.0,128.4932,128.5325,128.3161,128.4538,71261.0
2020-08-13 14:40:00,130.6,130.8,130.5,130.62,50294.0,128.4637,128.6604,128.3653,128.4834,50294.0
2020-08-13 14:45:00,130.64,131.04,130.63,130.82,59471.0,128.503,128.8965,128.4932,128.6801,59471.0
2020-08-13 14:50:00,130.81,130.81,130.51,130.74,55428.0,128.6702,128.6702,128.3752,128.6014,55428.0
2020-08-13 14:55:00,130.71,130.82,130.51,130.64,82038.0,128.5719,128.6801,128.3752,128.503,82038.0
2020-08-13 15:00:00,130.66,130.83,130.5,130.81,46153.0,128.5227,128.6899,128.3653,128.6702,46153.0
2020-08-13 15:05:00,130.78,130.99,130.73,130.93,50876.0,128.6407,128.8473,128.5916,128.7883,50876.0
2020-08-13 15:10:00,130.91,131.13,130.83,131.09,48399.0,128.7686,128.985,128.6899,128.9457,48399.0
2020-08-13 15:15:00,131.08,131.31,131.05,131.29,76717.0,128.9358,129.1621,128.9063,129.1424,76717.0
2020-08-13 15:20:00,131.31,131.47,131.25,131.45,84250.0,129.1621,129.3195,129.1031,129.2998,84250.0
2020-08-13 15:25:00,131.45,131.45,131.2,131.24,80649.0,129.2998,129.2998,129.0539,129.0932,80649.0
2020-08-13 15:30:00,131.24,131.43,131.24,131.3,59986.0,129.0932,129.2801,129.0932,129.1522,59986.0
2020-08-13 15:35:00,131.31,131.47,131.13,131.15,65358.0,129.1621,129.3195,128.985,129.0047,65358.0
2020-08-13 15:40:00,131.17,131.23,131.05,131.05,73943.0,129.0244,129.0834,128.9063,128.9063,73943.0
2020-08-13 15:45:00,131.04,131.17,130.89,130.9,94738.0,128.8965,129.0244,128.7489,128.7588,94738.0
2020-08-13 15:50:00,130.88,131.09,130.83,131.07,124019.0,128.7391,128.9457,128.6899,128.926,124019.0
2020-08-13 15:55:00,131.08,131.15,130.91,130.98,195354.0,128.9358,129.0047,128.7686,128.8375,195354.0
2020-08-14 09:30:00,130.01,130.31,129.74,130.04,330038.0,127.8833,128.1784,127.6178,127.9128,330038.0
2020-08-14 09:35:00,130.07,130.3,130.0,130.13,99570.0,127.9424,128.1686,127.8735,128.0014,99570.0
2020-08-14 09:40:00,130.11,130.16,129.85,130.0,78376.0,127.9817,128.0309,127.726,127.8735,78376.0
2020-08-14 09:45:00,129.99,130.13,129.78,129.93,56413.0,127.8637,128.0014,127.6571,127.8046,56413.0
2020-08-14 09:50:00,129.96,130.31,129.84,130.16,63914.0,127.8342,128.1784,127.7161,128.0309,63914.0
2020-08-14 09:55:00,130.18,130.28,130.06,130.16,48858.0,128.0506,128.1489,127.9325,128.0309,48858.0
2020-08-14 10:00:00,130.14,130.6,130.04,130.35,111329.0,128.0112,128.4637,127.9128,128.2178,111329.0
2020-08-14 10:05:00,130.38,130.69,130.35,130.56,47785.0,128.2473,128.5522,128.2178,128.4243,47785.0
2020-08-14 10:10:00,130.59,130.62,130.29,130.38,42789.0,128.4538,128.4834,128.1588,128.2473,42789.0
2020-08-14 10:15:00,130.38,130.61,130.27,130.43,44367.0,128.2473,128.4735,128.1391,128.2965,44367.0
2020-08-14 10:20:00,130.44,130.89,130.32,130.89,91799.0,128.3063,128.7489,128.1883,128.7489,91799.0
2020-08-14 10:25:00,130.89,131.04,130.72,131.0,79018.0,128.7489,128.8965,128.5817,128.8571,79018.0
2020-08-14 10:30:00,130.99,131.08,130.83,130.9,55249.0,128.8473,128.9358,128.6899,128.7588,55249.0
2020-08-14 10:35:00,130.87,130.89,130.69,130.85,43264.0,128.7293,128.7489,128.5522,128.7096,43264.0
2020-08-14 10:40:00,130.87,130.95,130.44,130.44,79435.0,128.7293,128.808,128.3063,128.3063,79435.0
2020-08-14 10:45:00,130.43,130.69,130.43,130.62,33340.0,128.2965,128.5522,128.2965,128.4834,33340.0
2020-08-14 10:50:00,130.61,130.62,130.11,130.27,111354.0,128.4735,128.4834,127.9817,128.1391,111354.0
2020-08-14 10:55:00,130.26,130.33,130.15,130.29,67444.0,128.1292,128.1981,128.021,128.1588,67444.0
2020-08-14 11:00:00,130.27,130.44,130.22,130.36,44507.0,128.1391,128.3063,128.0899,128.2276,44507.0
2020-08-14 11:05:00,130.34,130.42,130.25,130.33,27467.0,128.2079,128.2866,128.1194,128.1981,27467.0
2020-08-14 11:10:00,130.28,130.4,130.25,130.39,25184.0,128.1489,128.267,128.1194,128.2571,25184.0
2020-08-14 11:15:00,130.41,130.72,130.41,130.67,44789.0,128.2768,128.5817,128.2768,128.5325,44789.0
2020-08-14 11:20:00,130.6,130.74,130.59,130.66,21081.0,128.4637,128.6014,128.4538,128.5227,21081.0
2020-08-14 11:25:00,130.65,130.74,130.62,130.66,23184.0,128.5129,128.6014,128.4834,128.5227,23184.0
2020-08-14 11:30:00,130.65,130.77,130.57,130.58,31756.0,128.5129,128.6309,128.4342,128.444,31756.0
2020-08-14 11:35:00,130.58,130.72,130.5,130.71,32187.0,128.444,128.5817,128.3653,128.5719,32187.0
2020-08-14 11:40:00,130.71,130.79,130.66,130.7,22363.0,128.5719,128.6506,128.5227,128.562,22363.0
2020-08-14 11:45:00,130.66,130.76,130.59,130.73,41605.0,128.5227,128.6211,128.4538,128.5916,41605.0
2020-08-14 11:50:00,130.72,130.76,130.6,130.64,31898.0,128.5817,128.6211,128.4637,128.503,31898.0
2020-08-14 11:55:00,130.63,130.87,130.61,130.82,29938.0,128.4932,128.7293,128.4735,128.6801,29938.0
2020-08-14 12:00:00,130.83,130.87,130.69,130.77,41079.0,128.6899,128.7293,128.5522,128.6309,41079.0
2020-08-14 12:05:00,130.77,130.81,130.68,130.77,25199.0,128.6309,128.6702,128.5424,128.6309,25199.0
2020-08-14 12:10:00,130.75,130.83,130.74,130.79,15746.0,128.6112,128.6899,128.6014,128.6506,15746.0
2020-08-14 12:15:00,130.79,130.84,130.64,130.64,32968.0,128.6506,128.6998,128.503,128.503,32968.0
2020-08-14 12:20:00,130.64,130.66,130.5,130.6,35412.0,128.503,128.5227,128.3653,128.4637,35412.0
2020-08-14 12:25:00,130.6,130.61,130.5,130.52,19988.0,128.4637,128.4735,128.3653,128.385,19988.0
2020-08-14 12:30:00,130.53,130.57,130.47,130.55,46994.0,128.3948,128.4342,128.3358,128.4145,46994.0
2020-08-14 12:35:00,130.57,130.59,130.48,130.53,22354.0,128.4342,128.4538,128.3456,128.3948,22354.0
2020-08-14 12:40:00,130.53,130.58,130.42,130.48,21198.0,128.3948,128.444,128.2866,128.3456,21198.0
2020-08-14 12:45:00,130.47,130.49,130.36,130.43,21888.0,128.3358,128.3555,128.2276,128.2965,21888.0
2020-08-14 12:50:00,130.43,130.44,130.33,130.34,19137.0,128.2965,128.3063,128.1981,128.2079,19137.0
2020-08-14 12:55:00,130.35,130.43,130.29,130.4,28319.0,128.2178,128.2965,128.1588,128.267,28319.0
2020-08-14 13:00:00,130.41,130.41,130.32,130.32,22956.0,128.2768,128.2768,128.1883,128.1883,22956.0
2020-08-14 13:05:00,130.33,130.4,130.27,130.38,18842.0,128.1981,128.267,128.1391,128.2473,18842.0
2020-08-14 13:10:00,130.37,130.39,130.3,130.36,15067.0,128.2374,128.2571,128.1686,128.2276,15067.0
2020-08-14 13:15:00,130.35,130.37,130.25,130.31,22710.0,128.2178,128.2374,128.1194,128.1784,22710.0
2020-08-14 13:20:00,130.31,130.31,130.17,130.21,25452.0,128.1784,128.1784,128.0407,128.0801,25452.0
2020-08-14 13:25:00,130.21,130.36,130.2,130.32,25561.0,128.0801,128.2276,128.0702,128.1883,25561.0
2020-08-14 13:30:00,130.32,130.39,130.29,130.38,19340.0,128.1883,128.2571,128.1588,128.2473,19340.0
2020-08-14 13:35:00,130.39,130.53,130.38,130.53,38122.0,128.2571,128.3948,128.2473,128.3948,38122.0
2020-08-14 13:40:00,130.51,130.68,130.46,130.61,65421.0,128.3752,128.5424,128.326,128.4735,65421.0
2020-08-14 13:45:00,130.61,130.73,130.58,130.69,26846.0,128.4735,128.5916,128.444,128.5522,26846.0
2020-08-14 13:50:00,130.69,130.81,130.66,130.76,26985.0,128.5522,128.6702,128.5227,128.6211,26985.0
2020-08-14 13:55:00,130.75,130.81,130.67,130.71,32679.0,128.6112,128.6702,128.5325,128.5719,32679.0
2020-08-14 14:00:00,130.71,130.78,130.64,130.75,29217.0,128.5719,128.6407,128.503,128.6112,29217.0
2020-08-14 14:05:00,130.72,130.73,130.6,130.7,23283.0,128.5817,128.5916,128.4637,128.562,23283.0
2020-08-14 14:10:00,130.71,130.71,130.57,130.68,41690.0,128.5719,128.5719,128.4342,128.5424,41690.0
2020-08-14 14:15:00,130.68,130.73,130.59,130.63,32074.0,128.5424,128.5916,128.4538,128.4932,32074.0
2020-08-14 14:20:00,130.63,130.66,130.47,130.53,37950.0,128.4932,128.5227,128.3358,128.3948,37950.0
2020-08-14 14:25:00,130.52,130.53,130.37,130.39,37010.0,128.385,128.3948,128.2374,128.2571,37010.0
2020-08-14 14:30:00,130.38,130.49,130.36,130.46,26928.0,128.2473,128.3555,128.2276,128.326,26928.0
2020-08-14 14:35:00,130.46,130.48,130.38,130.4,20304.0,128.326,128.3456,128.2473,128.267,20304.0
2020-08-14 14:40:00,130.4,130.42,130.29,130.4,34993.0,128.267,128.2866,128.1588,128.267,34993.0
2020-08-14 14:45:00,130.39,130.39,130.26,130.3,35836.0,128.2571,128.2571,128.1292,128.1686,35836.0
2020-08-14 14:50:00,130.28,130.42,130.28,130.4,39361.0,128.1489,128.2866,128.1489,128.267,39361.0
2020-08-14 14:55:00,130.4,130.44,130.27,130.28,38964.0,128.267,128.3063,128.1391,128.1489,38964.0
2020-08-14 15:00:00,130.29,130.37,130.18,130.26,45600.0,128.1588,128.2374,128.0506,128.1292,45600.0
2020-08-14 15:05:00,130.27,130.42,130.27,130.31,45374.0,128.1391,128.2866,128.1391,128.1784,45374.0
2020-08-14 15:10:00,130.31,130.37,130.23,130.35,56356.0,128.1784,128.2374,128.0997,128.2178,56356.0
2020-08-14 15:15:00,130.37,130.46,130.29,130.33,87462.0,128.2374,128.326,128.1588,128.1981,87462.0
2020-08-14 15:20:00,130.35,130.4,130.27,130.32,38547.0,128.2178,128.267,128.1391,128.1883,38547.0
2020-08-14 15:25:00,130.31,130.45,130.28,130.35,57199.0,128.1784,128.3161,128.1489,128.2178,57199.0
2020-08-14 15:30:00,130.33,130.37,130.24,130.29,42504.0,128.1981,128.2374,128.1096,128.1588,42504.0
2020-08-14 15:35:00,130.3,130.31,130.12,130.18,87241.0,128.1686,128.1784,127.9915,128.0506,87241.0
2020-08-14 15:40:00,130.18,130.24,130.08,130.23,68758.0,128.0506,128.1096,127.9522,128.0997,68758.0
2020-08-14 15:45:00,130.22,130.22,130.07,130.07,69218.0,128.0899,128.0899,127.9424,127.9424,69218.0
2020-08-14 15:50:00,130.07,130.32,130.02,130.3,119664.0,127.9424,128.1883,127.8932,128.1686,119664.0
2020-08-14 15:55:00,130.3,130.56,130.11,130.56,338398.0,128.1686,128.4243,127.9817,128.4243,338398.0
2020-08-17 09:30:00,130.1,130.13,129.32,129.42,560787.0,127.9719,128.0014,127.2046,127.303,560787.0
2020-08-17 09:35:00,129.4,129.76,129.14,129.5,301964.0,127.2833,127.6374,127.0276,127.3817,301964.0
2020-08-17 09:40:00,129.5,129.6,128.77,128.91,220438.0,127.3817,127.48,126.6636,126.8013,220438.0
2020-08-17 09:45:00,128.9,129.1,128.83,128.99,181183.0,126.7915,126.9882,126.7226,126.88,181183.0
2020-08-17 09:50:00,129.01,129.45,128.93,128.96,189264.0,126.8997,127.3325,126.821,126.8505,189264.0
2020-08-17 09:55:00,128.96,129.0,128.75,128.8,88263.0,126.8505,126.8899,126.6439,126.6931,88263.0
2020-08-17 10:00:00,128.82,128.91,128.54,128.9,105291.0,126.7128,126.8013,126.4374,126.7915,105291.0
2020-08-17 10:05:00,128.92,129.0,128.68,128.96,57753.0,126.8112,126.8899,126.5751,126.8505,57753.0
2020-08-17 10:10:00,128.95,129.14,128.8,128.86,159544.0,126.8407,127.0276,126.6931,126.7521,159544.0
2020-08-17 10:15:00,128.86,128.94,128.69,128.77,54437.0,126.7521,126.8308,126.5849,126.6636,54437.0
2020-08-17 10:20:00,128.77,128.92,128.7,128.74,119787.0,126.6636,126.8112,126.5948,126.6341,119787.0
2020-08-17 10:25:00,128.75,129.0,128.68,128.93,107435.0,126.6439,126.8899,126.5751,126.821,107435.0
2020-08-17 10:30:00,128.94,129.34,128.94,129.31,87854.0,126.8308,127.2243,126.8308,127.1948,87854.0
2020-08-17 10:35:00,129.32,129.35,129.03,129.12,59453.0,127.2046,127.2341,126.9194,127.0079,59453.0
2020-08-17 10:40:00,129.11,129.58,129.08,129.54,86538.0,126.9981,127.4604,126.9685,127.421,86538.0
2020-08-17 10:45:00,129.56,129.75,129.46,129.72,94438.0,127.4407,127.6276,127.3423,127.5981,94438.0
2020-08-17 10:50:00,129.74,129.79,129.54,129.7,58450.0,127.6178,127.6669,127.421,127.5784,58450.0
2020-08-17 10:55:00,129.71,129.74,129.43,129.47,90973.0,127.5882,127.6178,127.3128,127.3522,90973.0
2020-08-17 11:00:00,129.48,129.53,129.34,129.35,71280.0,127.362,127.4112,127.2243,127.2341,71280.0
2020-08-17 11:05:00,129.33,129.47,129.28,129.43,85522.0,127.2145,127.3522,127.1653,127.3128,85522.0
2020-08-17 11:10:00,129.42,129.51,129.25,129.32,67405.0,127.303,127.3915,127.1358,127.2046,67405.0
2020-08-17 11:15:00,129.32,129.37,129.24,129.28,36711.0,127.2046,127.2538,127.1259,127.1653,36711.0
2020-08-17 11:20:00,129.29,129.33,129.15,129.17,28505.0,127.1751,127.2145,127.0374,127.0571,28505.0
2020-08-17 11:25:00,129.15,129.21,129.09,129.13,36310.0,127.0374,127.0964,126.9784,127.0177,36310.0
2020-08-17 11:30:00,129.14,129.14,128.9,129.03,64335.0,127.0276,127.0276,126.7915,126.9194,64335.0
2020-08-17 11:35:00,129.01,129.21,129.01,129.11,28795.0,126.8997,127.0964,126.8997,126.9981,28795.0
2020-08-17 11:40:00,129.12,129.25,129.05,129.08,32487.0,127.0079,127.1358,126.939,126.9685,32487.0
2020-08-17 11:45:00,129.09,129.19,129.05,129.15,30792.0,126.9784,127.0767,126.939,127.0374,30792.0
2020-08-17 11:50:00,129.13,129.56,129.09,129.56,70957.0,127.0177,127.4407,126.9784,127.4407,70957.0
2020-08-17 11:55:00,129.54,129.61,129.35,129.44,64428.0,127.421,127.4899,127.2341,127.3227,64428.0
2020-08-17 12:00:00,129.41,129.52,129.41,129.51,32813.0,127.2932,127.4014,127.2932,127.3915,32813.0
2020-08-17 12:05:00,129.5,129.52,129.4,129.47,52773.0,127.3817,127.4014,127.2833,127.3522,52773.0
2020-08-17 12:10:00,129.48,129.51,129.31,129.39,48941.0,127.362,127.3915,127.1948,127.2735,48941.0
2020-08-17 12:15:00,129.4,129.54,129.36,129.52,37908.0,127.2833,127.421,127.244,127.4014,37908.0
2020-08-17 12:20:00,129.52,129.65,129.51,129.64,66276.0,127.4014,127.5292,127.3915,127.5194,66276.0
2020-08-17 12:25:00,129.63,129.74,129.59,129.67,25106.0,127.5096,127.6178,127.4702,127.5489,25106.0
2020-08-17 12:30:00,129.68,129.74,129.61,129.74,34851.0,127.5587,127.6178,127.4899,127.6178,34851.0
2020-08-17 12:35:00,129.73,129.74,129.61,129.64,32605.0,127.6079,127.6178,127.4899,127.5194,32605.0
2020-08-17 12:40:00,129.67,129.7,129.6,129.7,17638.0,127.5489,127.5784,127.48,127.5784,17638.0
2020-08-17 12:45:00,129.69,129.79,129.69,129.73,33278.0,127.5686,127.6669,127.5686,127.6079,33278.0
2020-08-17 12:50:00,129.73,129.74,129.64,129.65,19305.0,127.6079,127.6178,127.5194,127.5292,19305.0
2020-08-17 12:55:00,129.64,129.68,129.62,129.66,38807.0,127.5194,127.5587,127.4997,127.5391,38807.0
2020-08-17 13:00:00,129.67,129.7,129.61,129.65,42569.0,127.5489,127.5784,127.4899,127.5292,42569.0
2020-08-17 13:05:00,129.63,129.85,129.62,129.82,49227.0,127.5096,127.726,127.4997,127.6964,49227.0
2020-08-17 13:10:00,129.82,129.97,129.8,129.91,30779.0,127.6964,127.844,127.6768,127.785,30779.0
2020-08-17 13:15:00,129.91,129.98,129.89,129.97,36283.0,127.785,127.8538,127.7653,127.844,36283.0
2020-08-17 13:20:00,129.97,130.13,129.91,130.13,64802.0,127.844,128.0014,127.785,128.0014,64802.0
2020-08-17 13:25:00,130.13,130.14,129.89,129.91,31352.0,128.0014,128.0112,127.7653,127.785,31352.0
2020-08-17 13:30:00,129.91,129.91,129.77,129.84,46906.0,127.785,127.785,127.6473,127.7161,46906.0
2020-08-17 13:35:00,129.83,129.88,129.72,129.81,21102.0,127.7063,127.7555,127.5981,127.6866,21102.0
2020-08-17 13:40:00,129.8,129.82,129.7,129.74,22457.0,127.6768,127.6964,127.5784,127.6178,22457.0
2020-08-17 13:45:00,129.74,129.75,129.67,129.69,26473.0,127.6178,127.6276,127.5489,127.5686,26473.0
2020-08-17 13:50:00,129.69,129.79,129.68,129.71,29668.0,127.5686,127.6669,127.5587,127.5882,29668.0
2020-08-17 13:55:00,129.7,129.77,129.68,129.72,20719.0,127.5784,127.6473,127.5587,127.5981,20719.0
2020-08-17 14:00:00,129.71,129.8,129.68,129.7,39092.0,127.5882,127.6768,127.5587,127.5784,39092.0
2020-08-17 14:05:00,129.71,129.77,129.69,129.76,27808.0,127.5882,127.6473,127.5686,127.6374,27808.0
2020-08-17 14:10:00,129.74,129.75,129.57,129.62,36498.0,127.6178,127.6276,127.4505,127.4997,36498.0
2020-08-17 14:15:00,129.61,129.71,129.58,129.67,32806.0,127.4899,127.5882,127.4604,127.5489,32806.0
2020-08-17 14:20:00,129.66,129.7,129.63,129.68,12391.0,127.5391,127.5784,127.5096,127.5587,12391.0
2020-08-17 14:25:00,129.68,129.71,129.49,129.51,23374.0,127.5587,127.5882,127.3718,127.3915,23374.0
2020-08-17 14:30:00,129.5,129.63,129.5,129.62,20641.0,127.3817,127.5096,127.3817,127.4997,20641.0
2020-08-17 14:35:00,129.62,129.65,129.57,129.63,27150.0,127.4997,127.5292,127.4505,127.5096,27150.0
2020-08-17 14:40:00,129.63,129.68,129.55,129.65,24095.0,127.5096,127.5587,127.4309,127.5292,24095.0
2020-08-17 14:45:00,129.65,129.65,129.51,129.55,17674.0,127.5292,127.5292,127.3915,127.4309,17674.0
2020-08-17 14:50:00,129.55,129.6,129.5,129.54,25321.0,127.4309,127.48,127.3817,127.421,25321.0
2020-08-17 14:55:00,129.54,129.62,129.44,129.48,40496.0,127.421,127.4997,127.3227,127.362,40496.0
2020-08-17 15:00:00,129.48,129.51,129.39,129.45,29672.0,127.362,127.3915,127.2735,127.3325,29672.0
2020-08-17 15:05:00,129.45,129.52,129.44,129.52,30201.0,127.3325,127.4014,127.3227,127.4014,30201.0
2020-08-17 15:10:00,129.53,129.62,129.51,129.62,29537.0,127.4112,127.4997,127.3915,127.4997,29537.0
2020-08-17 15:15:00,129.61,129.68,129.57,129.64,31020.0,127.4899,127.5587,127.4505,127.5194,31020.0
2020-08-17 15:20:00,129.62,129.65,129.55,129.59,28860.0,127.4997,127.5292,127.4309,127.4702,28860.0
2020-08-17 15:25:00,129.57,129.66,129.54,129.55,29768.0,127.4505,127.5391,127.421,127.4309,29768.0
2020-08-17 15:30:00,129.56,129.64,129.55,129.62,40170.0,127.4407,127.5194,127.4309,127.4997,40170.0
2020-08-17 15:35:00,129.62,129.62,129.44,129.46,57258.0,127.4997,127.4997,127.3227,127.3423,57258.0
2020-08-17 15:40:00,129.46,129.64,129.45,129.63,37706.0,127.3423,127.5194,127.3325,127.5096,37706.0
2020-08-17 15:45:00,129.62,129.71,129.59,129.62,56775.0,127.4997,127.5882,127.4702,127.4997,56775.0
2020-08-17 15:50:00,129.6,129.65,129.5,129.63,82732.0,127.48,127.5292,127.3817,127.5096,82732.0
2020-08-17 15:55:00,129.64,129.65,129.3,129.44,250571.0,127.5194,127.5292,127.1849,127.3227,250571.0
2020-08-18 09:30:00,129.39,129.51,128.94,129.12,243403.0,127.2735,127.3915,126.8308,127.0079,243403.0
2020-08-18 09:35:00,129.11,129.4,129.0,129.33,76427.0,126.9981,127.2833,126.8899,127.2145,76427.0
2020-08-18 09:40:00,129.36,129.5,129.2,129.44,81647.0,127.244,127.3817,127.0866,127.3227,81647.0
2020-08-18 09:45:00,129.44,129.59,129.27,129.51,68832.0,127.3227,127.4702,127.1554,127.3915,68832.0
2020-08-18 09:50:00,129.47,129.57,129.07,129.13,66540.0,127.3522,127.4505,126.9587,127.0177,66540.0
2020-08-18 09:55:00,129.13,129.34,128.99,129.0,63216.0,127.0177,127.2243,126.88,126.8899,63216.0
2020-08-18 10:00:00,129.0,129.17,128.94,129.11,50937.0,126.8899,127.0571,126.8308,126.9981,50937.0
2020-08-18 10:05:00,129.1,129.11,128.81,128.82,71925.0,126.9882,126.9981,126.703,126.7128,71925.0
2020-08-18 10:10:00,128.81,128.88,128.67,128.68,56591.0,126.703,126.7718,126.5653,126.5751,56591.0
2020-08-18 10:15:00,128.67,128.93,128.59,128.7,57842.0,126.5653,126.821,126.4866,126.5948,57842.0
2020-08-18 10:20:00,128.71,128.74,128.38,128.4,88560.0,126.6046,126.6341,126.28,126.2997,88560.0
2020-08-18 10:25:00,128.4,128.76,128.36,128.66,72682.0,126.2997,126.6538,126.2603,126.5554,72682.0
2020-08-18 10:30:00,128.66,128.86,128.63,128.85,74799.0,126.5554,126.7521,126.5259,126.7423,74799.0
2020-08-18 10:35:00,128.86,128.89,128.72,128.77,35579.0,126.7521,126.7817,126.6144,126.6636,35579.0
2020-08-18 10:40:00,128.75,128.89,128.53,128.68,64330.0,126.6439,126.7817,126.4275,126.5751,64330.0
2020-08-18 10:45:00,128.71,128.96,128.59,128.84,87380.0,126.6046,126.8505,126.4866,126.7325,87380.0
2020-08-18 10:50:00,128.83,128.91,128.74,128.86,37329.0,126.7226,126.8013,126.6341,126.7521,37329.0
2020-08-18 10:55:00,128.86,128.86,128.44,128.72,183760.0,126.7521,126.7521,126.339,126.6144,183760.0
2020-08-18 11:00:00,128.72,128.82,128.44,128.75,49862.0,126.6144,126.7128,126.339,126.6439,49862.0
2020-08-18 11:05:00,128.75,128.98,128.73,128.96,25870.0,126.6439,126.8702,126.6243,126.8505,25870.0
2020-08-18 11:10:00,128.98,129.25,128.95,129.25,53921.0,126.8702,127.1358,126.8407,127.1358,53921.0
2020-08-18 11:15:00,129.26,129.39,129.12,129.34,30584.0,127.1456,127.2735,127.0079,127.2243,30584.0
2020-08-18 11:20:00,129.37,129.42,129.27,129.4,39252.0,127.2538,127.303,127.1554,127.2833,39252.0
2020-08-18 11:25:00,129.39,129.42,129.33,129.34,30665.0,127.2735,127.303,127.2145,127.2243,30665.0
2020-08-18 11:30:00,129.35,129.47,129.31,129.41,37524.0,127.2341,127.3522,127.1948,127.2932,37524.0
2020-08-18 11:35:00,129.4,129.51,129.34,129.41,54359.0,127.2833,127.3915,127.2243,127.2932,54359.0
2020-08-18 11:40:00,129.41,129.51,129.37,129.41,54253.0,127.2932,127.3915,127.2538,127.2932,54253.0
2020-08-18 11:45:00,129.41,129.43,129.25,129.26,50009.0,127.2932,127.3128,127.1358,127.1456,50009.0
2020-08-18 11:50:00,129.28,129.35,129.24,129.34,34927.0,127.1653,127.2341,127.1259,127.2243,34927.0
2020-08-18 11:55:00,129.34,129.41,129.29,129.34,33628.0,127.2243,127.2932,127.1751,127.2243,33628.0
2020-08-18 12:00:00,129.33,129.45,129.24,129.39,53925.0,127.2145,127.3325,127.1259,127.2735,53925.0
2020-08-18 12:05:00,129.4,129.42,129.29,129.29,29513.0,127.2833,127.303,127.1751,127.1751,29513.0
2020-08-18 12:10:00,129.3,129.34,129.22,129.25,26831.0,127.1849,127.2243,127.1063,127.1358,26831.0
2020-08-18 12:15:00,129.25,129.32,129.16,129.17,28622.0,127.1358,127.2046,127.0472,127.0571,28622.0
2020-08-18 12:20:00,129.17,129.33,129.14,129.28,48513.0,127.0571,127.2145,127.0276,127.1653,48513.0
2020-08-18 12:25:00,129.28,129.33,129.16,129.2,55227.0,127.1653,127.2145,127.0472,127.0866,55227.0
2020-08-18 12:30:00,129.22,129.23,129.16,129.2,17130.0,127.1063,127.1161,127.0472,127.0866,17130.0
2020-08-18 12:35:00,129.19,129.31,129.17,129.3,21253.0,127.0767,127.1948,127.0571,127.1849,21253.0
2020-08-18 12:40:00,129.31,129.37,129.22,129.24,20242.0,127.1948,127.2538,127.1063,127.1259,20242.0
2020-08-18 12:45:00,129.23,129.31,129.23,129.27,26623.0,127.1161,127.1948,127.1161,127.1554,26623.0
2020-08-18 12:50:00,129.26,129.32,129.24,129.28,24806.0,127.1456,127.2046,127.1259,127.1653,24806.0
2020-08-18 12:55:00,129.29,129.34,129.26,129.29,21497.0,127.1751,127.2243,127.1456,127.1751,21497.0
2020-08-18 13:00:00,129.29,129.34,129.19,129.33,47920.0,127.1751,127.2243,127.0767,127.2145,47920.0
2020-08-18 13:05:00,129.34,129.39,129.33,129.38,30205.0,127.2243,127.2735,127.2145,127.2636,30205.0
2020-08-18 13:10:00,129.38,129.39,129.28,129.31,27420.0,127.2636,127.2735,127.1653,127.1948,27420.0
2020-08-18 13:15:00,129.31,129.34,129.28,129.31,18470.0,127.1948,127.2243,127.1653,127.1948,18470.0
2020-08-18 13:20:00,129.31,129.34,129.21,129.23,27197.0,127.1948,127.2243,127.0964,127.1161,27197.0
2020-08-18 13:25:00,129.23,129.25,129.13,129.15,24681.0,127.1161,127.1358,127.0177,127.0374,24681.0
2020-08-18 13:30:00,129.14,129.21,129.09,129.13,40050.0,127.0276,127.0964,126.9784,127.0177,40050.0
2020-08-18 13:35:00,129.14,129.16,129.04,129.05,50872.0,127.0276,127.0472,126.9292,126.939,50872.0
2020-08-18 13:40:00,129.05,129.16,129.03,129.11,31274.0,126.939,127.0472,126.9194,126.9981,31274.0
2020-08-18 13:45:00,129.11,129.11,129.01,129.09,26735.0,126.9981,126.9981,126.8997,126.9784,26735.0
2020-08-18 13:50:00,129.08,129.11,128.99,129.01,33091.0,126.9685,126.9981,126.88,126.8997,33091.0
2020-08-18 13:55:00,129.01,129.02,128.89,128.89,57668.0,126.8997,126.9095,126.7817,126.7817,57668.0
2020-08-18 14:00:00,128.9,128.98,128.85,128.93,41446.0,126.7915,126.8702,126.7423,126.821,41446.0
2020-08-18 14:05:00,128.93,128.94,128.82,128.89,48780.0,126.821,126.8308,126.7128,126.7817,48780.0
2020-08-18 14:10:00,128.88,129.01,128.87,128.97,27571.0,126.7718,126.8997,126.762,126.8603,27571.0
2020-08-18 14:15:00,128.97,129.05,128.91,128.91,57415.0,126.8603,126.939,126.8013,126.8013,57415.0
2020-08-18 14:20:00,128.91,129.04,128.91,129.01,42719.0,126.8013,126.9292,126.8013,126.8997,42719.0
2020-08-18 14:25:00,129.0,129.02,128.93,128.93,92127.0,126.8899,126.9095,126.821,126.821,92127.0
2020-08-18 14:30:00,128.93,128.98,128.88,128.88,25131.0,126.821,126.8702,126.7718,126.7718,25131.0
2020-08-18 14:35:00,128.88,128.99,128.88,128.96,40060.0,126.7718,126.88,126.7718,126.8505,40060.0
2020-08-18 14:40:00,128.96,129.04,128.94,129.0,75640.0,126.8505,126.9292,126.8308,126.8899,75640.0
2020-08-18 14:45:00,129.0,129.06,128.84,128.87,69774.0,126.8899,126.9489,126.7325,126.762,69774.0
2020-08-18 14:50:00,128.88,129.01,128.82,128.96,45543.0,126.7718,126.8997,126.7128,126.8505,45543.0
2020-08-18 14:55:00,128.98,129.01,128.88,128.9,30398.0,126.8702,126.8997,126.7718,126.7915,30398.0
2020-08-18 15:00:00,128.91,129.0,128.91,128.94,36323.0,126.8013,126.8899,126.8013,126.8308,36323.0
2020-08-18 15:05:00,128.95,129.01,128.92,128.92,31560.0,126.8407,126.8997,126.8112,126.8112,31560.0
2020-08-18 15:10:00,128.93,129.05,128.91,129.04,56650.0,126.821,126.939,126.8013,126.9292,56650.0
2020-08-18 15:15:00,129.05,129.06,128.76,128.83,66173.0,126.939,126.9489,126.6538,126.7226,66173.0
2020-08-18 15:20:00,128.83,128.86,128.72,128.77,71331.0,126.7226,126.7521,126.6144,126.6636,71331.0
2020-08-18 15:25:00,128.78,128.91,128.74,128.91,48181.0,126.6735,126.8013,126.6341,126.8013,48181.0
2020-08-18 15:30:00,128.9,128.99,128.85,128.97,76538.0,126.7915,126.88,126.7423,126.8603,76538.0
2020-08-18 15:35:00,128.98,128.99,128.86,128.87,76440.0,126.8702,126.88,126.7521,126.762,76440.0
2020-08-18 15:40:00,128.87,129.01,128.85,128.99,75474.0,126.762,126.8997,126.7423,126.88,75474.0
2020-08-18 15:45:00,128.98,129.0,128.86,128.87,86926.0,126.8702,126.8899,126.7521,126.762,86926.0
2020-08-18 15:50:00,128.85,128.93,128.76,128.86,158571.0,126.7423,126.821,126.6538,126.7521,158571.0
2020-08-18 15:55:00,128.87,128.95,128.63,128.91,281152.0,126.762,126.8407,126.5259,126.8013,281152.0
2020-08-19 09:30:00,129.25,129.76,128.95,129.61,328608.0,127.1358,127.6374,126.8407,127.4899,328608.0
2020-08-19 09:35:00,129.6,129.68,129.15,129.53,202384.0,127.48,127.5587,127.0374,127.4112,202384.0
2020-08-19 09:40:00,129.56,129.84,129.36,129.47,127741.0,127.4407,127.7161,127.244,127.3522,127741.0
2020-08-19 09:45:00,129.5,129.63,129.39,129.53,87527.0,127.3817,127.5096,127.2735,127.4112,87527.0
2020-08-19 09:50:00,129.53,130.22,129.38,130.07,257138.0,127.4112,128.0899,127.2636,127.9424,257138.0
2020-08-19 09:55:00,130.09,130.18,129.61,129.63,117460.0,127.962,128.0506,127.4899,127.5096,117460.0
2020-08-19 10:00:00,129.63,130.03,129.62,129.82,68381.0,127.5096,127.903,127.4997,127.6964,68381.0
2020-08-19 10:05:00,129.81,129.83,129.39,129.4,58011.0,127.6866,127.7063,127.2735,127.2833,58011.0
2020-08-19 10:10:00,129.39,129.61,129.24,129.55,71579.0,127.2735,127.4899,127.1259,127.4309,71579.0
2020-08-19 10:15:00,129.53,129.65,129.42,129.47,125244.0,127.4112,127.5292,127.303,127.3522,125244.0
2020-08-19 10:20:00,129.49,129.53,129.2,129.31,127875.0,127.3718,127.4112,127.0866,127.1948,127875.0
2020-08-19 10:25:00,129.33,129.64,129.3,129.54,44063.0,127.2145,127.5194,127.1849,127.421,44063.0
2020-08-19 10:30:00,129.53,129.57,129.46,129.47,22196.0,127.4112,127.4505,127.3423,127.3522,22196.0
2020-08-19 10:35:00,129.45,129.64,129.45,129.47,29747.0,127.3325,127.5194,127.3325,127.3522,29747.0
2020-08-19 10:40:00,129.49,129.6,129.42,129.53,43536.0,127.3718,127.48,127.303,127.4112,43536.0
2020-08-19 10:45:00,129.54,129.67,129.39,129.4,46390.0,127.421,127.5489,127.2735,127.2833,46390.0
2020-08-19 10:50:00,129.39,129.53,129.26,129.44,53839.0,127.2735,127.4112,127.1456,127.3227,53839.0
2020-08-19 10:55:00,129.44,129.49,129.19,129.21,42979.0,127.3227,127.3718,127.0767,127.0964,42979.0
2020-08-19 11:00:00,129.2,129.26,129.05,129.05,49267.0,127.0866,127.1456,126.939,126.939,49267.0
2020-08-19 11:05:00,129.05,129.05,128.8,128.98,65479.0,126.939,126.939,126.6931,126.8702,65479.0
2020-08-19 11:10:00,128.99,129.02,128.85,128.9,47800.0,126.88,126.9095,126.7423,126.7915,47800.0
2020-08-19 11:15:00,128.9,129.0,128.85,128.96,38145.0,126.7915,126.8899,126.7423,126.8505,38145.0
2020-08-19 11:20:00,128.95,129.03,128.82,128.99,28539.0,126.8407,126.9194,126.7128,126.88,28539.0
2020-08-19 11:25:00,128.98,129.15,128.98,129.0,32657.0,126.8702,127.0374,126.8702,126.8899,32657.0
2020-08-19 11:30:00,129.0,129.04,128.87,129.0,42613.0,126.8899,126.9292,126.762,126.8899,42613.0
2020-08-19 11:35:00,129.0,129.22,128.99,129.12,58425.0,126.8899,127.1063,126.88,127.0079,58425.0
2020-08-19 11:40:00,129.13,129.14,128.88,128.97,35108.0,127.0177,127.0276,126.7718,126.8603,35108.0
2020-08-19 11:45:00,128.99,128.99,128.86,128.88,24408.0,126.88,126.88,126.7521,126.7718,24408.0
2020-08-19 11:50:00,128.9,129.11,128.87,129.03,38155.0,126.7915,126.9981,126.762,126.9194,38155.0
2020-08-19 11:55:00,129.03,129.04,128.75,128.8,53038.0,126.9194,126.9292,126.6439,126.6931,53038.0
2020-08-19 12:00:00,128.81,128.87,128.73,128.79,39880.0,126.703,126.762,126.6243,126.6833,39880.0
2020-08-19 12:05:00,128.8,128.81,128.7,128.78,33360.0,126.6931,126.703,126.5948,126.6735,33360.0
2020-08-19 12:10:00,128.77,128.81,128.66,128.68,32585.0,126.6636,126.703,126.5554,126.5751,32585.0
2020-08-19 12:15:00,128.7,128.72,128.57,128.58,52540.0,126.5948,126.6144,126.4669,126.4767,52540.0
2020-08-19 12:20:00,128.59,128.61,128.51,128.53,41544.0,126.4866,126.5062,126.4079,126.4275,41544.0
2020-08-19 12:25:00,128.53,128.63,128.46,128.6,45581.0,126.4275,126.5259,126.3587,126.4964,45581.0
2020-08-19 12:30:00,128.59,128.68,128.56,128.56,39195.0,126.4866,126.5751,126.4571,126.4571,39195.0
2020-08-19 12:35:00,128.56,128.65,128.55,128.59,38909.0,126.4571,126.5456,126.4472,126.4866,38909.0
2020-08-19 12:40:00,128.59,128.59,128.43,128.46,30476.0,126.4866,126.4866,126.3292,126.3587,30476.0
2020-08-19 12:45:00,128.46,128.54,128.44,128.53,28366.0,126.3587,126.4374,126.339,126.4275,28366.0
2020-08-19 12:50:00,128.53,128.54,128.42,128.44,28987.0,126.4275,126.4374,126.3193,126.339,28987.0
2020-08-19 12:55:00,128.44,128.5,128.41,128.42,34701.0,126.339,126.398,126.3095,126.3193,34701.0
2020-08-19 13:00:00,128.43,128.44,128.34,128.39,36378.0,126.3292,126.339,126.2407,126.2898,36378.0
2020-08-19 13:05:00,128.4,128.65,128.4,128.62,28165.0,126.2997,126.5456,126.2997,126.5161,28165.0
2020-08-19 13:10:00,128.6,128.69,128.57,128.59,44207.0,126.4964,126.5849,126.4669,126.4866,44207.0
2020-08-19 13:15:00,128.6,128.62,128.51,128.58,21740.0,126.4964,126.5161,126.4079,126.4767,21740.0
2020-08-19 13:20:00,128.58,128.69,128.52,128.52,31534.0,126.4767,126.5849,126.4177,126.4177,31534.0
2020-08-19 13:25:00,128.54,128.58,128.47,128.5,25148.0,126.4374,126.4767,126.3685,126.398,25148.0
2020-08-19 13:30:00,128.49,128.64,128.48,128.52,29132.0,126.3882,126.5357,126.3784,126.4177,29132.0
2020-08-19 13:35:00,128.51,128.59,128.48,128.52,28470.0,126.4079,126.4866,126.3784,126.4177,28470.0
2020-08-19 13:40:00,128.53,128.65,128.51,128.63,30455.0,126.4275,126.5456,126.4079,126.5259,30455.0
2020-08-19 13:45:00,128.63,128.64,128.56,128.61,49254.0,126.5259,126.5357,126.4571,126.5062,49254.0
2020-08-19 13:50:00,128.61,128.63,128.51,128.52,26785.0,126.5062,126.5259,126.4079,126.4177,26785.0
2020-08-19 13:55:00,128.53,128.64,128.48,128.59,40934.0,126.4275,126.5357,126.3784,126.4866,40934.0
2020-08-19 14:00:00,128.59,128.7,128.54,128.7,50869.0,126.4866,126.5948,126.4374,126.5948,50869.0
2020-08-19 14:05:00,128.7,128.71,128.45,128.59,52212.0,126.5948,126.6046,126.3489,126.4866,52212.0
2020-08-19 14:10:00,128.62,128.62,128.39,128.41,56111.0,126.5161,126.5161,126.2898,126.3095,56111.0
2020-08-19 14:15:00,128.42,128.5,128.28,128.28,74005.0,126.3193,126.398,126.1816,126.1816,74005.0
2020-08-19 14:20:00,128.28,128.42,128.22,128.26,71640.0,126.1816,126.3193,126.1226,126.162,71640.0
2020-08-19 14:25:00,128.29,128.37,128.1,128.15,63009.0,126.1915,126.2702,126.0046,126.0538,63009.0
2020-08-19 14:30:00,128.15,128.24,128.01,128.2,60412.0,126.0538,126.1423,125.9161,126.1029,60412.0
2020-08-19 14:35:00,128.18,128.19,127.96,128.05,90458.0,126.0833,126.0931,125.8669,125.9554,90458.0
2020-08-19 14:40:00,128.06,128.24,128.06,128.19,41015.0,125.9652,126.1423,125.9652,126.0931,41015.0
2020-08-19 14:45:00,128.19,128.36,128.1,128.19,141161.0,126.0931,126.2603,126.0046,126.0931,141161.0
2020-08-19 14:50:00,128.19,128.38,128.18,128.36,78243.0,126.0931,126.28,126.0833,126.2603,78243.0
2020-08-19 14:55:00,128.38,128.58,128.38,128.51,91015.0,126.28,126.4767,126.28,126.4079,91015.0
2020-08-19 15:00:00,128.5,128.52,128.36,128.43,97272.0,126.398,126.4177,126.2603,126.3292,97272.0
2020-08-19 15:05:00,128.45,128.57,128.44,128.47,32265.0,126.3489,126.4669,126.339,126.3685,32265.0
2020-08-19 15:10:00,128.47,128.5,128.31,128.35,44439.0,126.3685,126.398,126.2111,126.2505,44439.0
2020-08-19 15:15:00,128.34,128.38,128.2,128.21,40148.0,126.2407,126.28,126.1029,126.1128,40148.0
2020-08-19 15:20:00,128.22,128.26,128.09,128.09,39505.0,126.1226,126.162,125.9947,125.9947,39505.0
2020-08-19 15:25:00,128.09,128.15,127.94,128.02,88462.0,125.9947,126.0538,125.8472,125.9259,88462.0
2020-08-19 15:30:00,128.03,128.11,127.96,128.02,84751.0,125.9357,126.0144,125.8669,125.9259,84751.0
2020-08-19 15:35:00,128.02,128.11,127.88,127.92,68275.0,125.9259,126.0144,125.7882,125.8275,68275.0
2020-08-19 15:40:00,127.92,128.02,127.85,127.95,97838.0,125.8275,125.9259,125.7587,125.857,97838.0
2020-08-19 15:45:00,127.94,127.95,127.52,127.56,122134.0,125.8472,125.857,125.4341,125.4734,122134.0
2020-08-19 15:50:00,127.57,127.88,127.43,127.86,151744.0,125.4832,125.7882,125.3455,125.7685,151744.0
2020-08-19 15:55:00,127.86,127.89,127.57,127.77,296347.0,125.7685,125.798,125.4832,125.68,296347.0
2020-08-20 09:30:00,126.84,127.0,126.53,126.59,299287.0,124.7652,124.9226,124.4603,124.5193,299287.0
2020-08-20 09:35:00,126.63,127.19,126.6,126.83,94580.0,124.5586,125.1095,124.5291,124.7554,94580.0
2020-08-20 09:40:00,126.8,127.07,126.72,126.86,50390.0,124.7258,124.9914,124.6472,124.7849,50390.0
2020-08-20 09:45:00,126.81,127.4,126.81,127.31,59260.0,124.7357,125.316,124.7357,125.2275,59260.0
2020-08-20 09:50:00,127.35,127.72,127.33,127.56,50971.0,125.2668,125.6308,125.2472,125.4734,50971.0
2020-08-20 09:55:00,127.59,127.6,127.34,127.46,37783.0,125.5029,125.5128,125.257,125.375,37783.0
2020-08-20 10:00:00,127.46,127.9,127.33,127.77,55042.0,125.375,125.8079,125.2472,125.68,55042.0
2020-08-20 10:05:00,127.78,128.0,127.64,127.98,65289.0,125.6898,125.9062,125.5521,125.8865,65289.0
2020-08-20 10:10:00,127.96,128.17,127.94,128.05,87985.0,125.8669,126.0734,125.8472,125.9554,87985.0
2020-08-20 10:15:00,128.06,128.39,128.05,128.36,75043.0,125.9652,126.2898,125.9554,126.2603,75043.0
2020-08-20 10:20:00,128.37,128.45,127.93,127.95,55895.0,126.2702,126.3489,125.8374,125.857,55895.0
2020-08-20 10:25:00,127.98,128.17,127.83,127.88,36180.0,125.8865,126.0734,125.739,125.7882,36180.0
2020-08-20 10:30:00,127.9,128.09,127.85,128.01,25853.0,125.8079,125.9947,125.7587,125.9161,25853.0
2020-08-20 10:35:00,128.05,128.35,128.04,128.04,32655.0,125.9554,126.2505,125.9456,125.9456,32655.0
2020-08-20 10:40:00,128.03,128.18,127.95,128.11,37444.0,125.9357,126.0833,125.857,126.0144,37444.0
2020-08-20 10:45:00,128.13,128.15,127.94,128.09,62268.0,126.0341,126.0538,125.8472,125.9947,62268.0
2020-08-20 10:50:00,128.09,128.15,128.02,128.1,38578.0,125.9947,126.0538,125.9259,126.0046,38578.0
2020-08-20 10:55:00,128.09,128.09,127.95,128.03,57063.0,125.9947,125.9947,125.857,125.9357,57063.0
2020-08-20 11:00:00,127.99,128.17,127.99,128.02,45179.0,125.8964,126.0734,125.8964,125.9259,45179.0
2020-08-20 11:05:00,128.03,128.03,127.77,127.79,47698.0,125.9357,125.9357,125.68,125.6996,47698.0
2020-08-20 11:10:00,127.81,127.94,127.72,127.72,39087.0,125.7193,125.8472,125.6308,125.6308,39087.0
2020-08-20 11:15:00,127.74,127.94,127.66,127.89,47897.0,125.6505,125.8472,125.5718,125.798,47897.0
2020-08-20 11:20:00,127.89,127.94,127.68,127.83,34624.0,125.798,125.8472,125.5914,125.739,34624.0
2020-08-20 11:25:00,127.87,127.93,127.85,127.9,17502.0,125.7783,125.8374,125.7587,125.8079,17502.0
2020-08-20 11:30:00,127.9,127.96,127.83,127.9,15540.0,125.8079,125.8669,125.739,125.8079,15540.0
2020-08-20 11:35:00,127.91,128.16,127.91,128.09,23063.0,125.8177,126.0636,125.8177,125.9947,23063.0
2020-08-20 11:40:00,128.08,128.16,128.04,128.07,14491.0,125.9849,126.0636,125.9456,125.9751,14491.0
2020-08-20 11:45:00,128.1,128.2,128.04,128.14,36470.0,126.0046,126.1029,125.9456,126.0439,36470.0
2020-08-20 11:50:00,128.13,128.18,127.99,128.03,34592.0,126.0341,126.0833,125.8964,125.9357,34592.0
2020-08-20 11:55:00,128.04,128.17,128.04,128.07,35693.0,125.9456,126.0734,125.9456,125.9751,35693.0
2020-08-20 12:00:00,128.06,128.14,127.95,127.96,35439.0,125.9652,126.0439,125.857,125.8669,35439.0
2020-08-20 12:05:00,127.97,128.0,127.93,127.96,43754.0,125.8767,125.9062,125.8374,125.8669,43754.0
2020-08-20 12:10:00,127.97,128.01,127.86,127.92,26804.0,125.8767,125.9161,125.7685,125.8275,26804.0
2020-08-20 12:15:00,127.91,127.94,127.78,127.79,31703.0,125.8177,125.8472,125.6898,125.6996,31703.0
2020-08-20 12:20:00,127.79,127.9,127.76,127.81,24212.0,125.6996,125.8079,125.6701,125.7193,24212.0
2020-08-20 12:25:00,127.81,127.85,127.77,127.81,16746.0,125.7193,125.7587,125.68,125.7193,16746.0
2020-08-20 12:30:00,127.8,127.9,127.75,127.78,44280.0,125.7095,125.8079,125.6603,125.6898,44280.0
2020-08-20 12:35:00,127.77,127.78,127.63,127.75,25498.0,125.68,125.6898,125.5423,125.6603,25498.0
2020-08-20 12:40:00,127.76,127.84,127.7,127.83,14110.0,125.6701,125.7488,125.6111,125.739,14110.0
2020-08-20 12:45:00,127.82,127.83,127.69,127.73,23027.0,125.7292,125.739,125.6013,125.6406,23027.0
2020-08-20 12:50:00,127.74,127.8,127.73,127.77,15685.0,125.6505,125.7095,125.6406,125.68,15685.0
2020-08-20 12:55:00,127.76,127.78,127.6,127.65,21984.0,125.6701,125.6898,125.5128,125.5619,21984.0
2020-08-20 13:00:00,127.65,127.78,127.64,127.68,20099.0,125.5619,125.6898,125.5521,125.5914,20099.0
2020-08-20 13:05:00,127.7,127.71,127.54,127.55,23549.0,125.6111,125.621,125.4537,125.4636,23549.0
2020-08-20 13:10:00,127.54,127.63,127.49,127.62,36829.0,125.4537,125.5423,125.4046,125.5324,36829.0
2020-08-20 13:15:00,127.62,127.71,127.61,127.67,20422.0,125.5324,125.621,125.5226,125.5816,20422.0
2020-08-20 13:20:00,127.66,127.77,127.64,127.71,13944.0,125.5718,125.68,125.5521,125.621,13944.0
2020-08-20 13:25:00,127.73,127.81,127.73,127.81,13042.0,125.6406,125.7193,125.6406,125.7193,13042.0
2020-08-20 13:30:00,127.82,127.93,127.79,127.9,35913.0,125.7292,125.8374,125.6996,125.8079,35913.0
2020-08-20 13:35:00,127.91,127.94,127.85,127.89,23164.0,125.8177,125.8472,125.7587,125.798,23164.0
2020-08-20 13:40:00,127.89,127.89,127.81,127.85,32381.0,125.798,125.798,125.7193,125.7587,32381.0
2020-08-20 13:45:00,127.86,127.89,127.73,127.84,21123.0,125.7685,125.798,125.6406,125.7488,21123.0
2020-08-20 13:50:00,127.84,127.91,127.8,127.85,15421.0,125.7488,125.8177,125.7095,125.7587,15421.0
2020-08-20 13:55:00,127.88,127.97,127.85,127.93,36365.0,125.7882,125.8767,125.7587,125.8374,36365.0
2020-08-20 14:00:00,127.95,128.02,127.9,127.98,31628.0,125.857,125.9259,125.8079,125.8865,31628.0
2020-08-20 14:05:00,127.96,128.01,127.94,128.0,26390.0,125.8669,125.9161,125.8472,125.9062,26390.0
2020-08-20 14:10:00,128.0,128.03,127.92,128.01,17270.0,125.9062,125.9357,125.8275,125.9161,17270.0
2020-08-20 14:15:00,128.02,128.09,128.0,128.09,14221.0,125.9259,125.9947,125.9062,125.9947,14221.0
2020-08-20 14:20:00,128.09,128.33,128.06,128.29,60178.0,125.9947,126.2308,125.9652,126.1915,60178.0
2020-08-20 14:25:00,128.27,128.42,128.24,128.35,44601.0,126.1718,126.3193,126.1423,126.2505,44601.0
2020-08-20 14:30:00,128.34,128.36,128.12,128.2,48779.0,126.2407,126.2603,126.0243,126.1029,48779.0
2020-08-20 14:35:00,128.22,128.3,128.16,128.22,36811.0,126.1226,126.2013,126.0636,126.1226,36811.0
2020-08-20 14:40:00,128.21,128.24,128.09,128.1,52806.0,126.1128,126.1423,125.9947,126.0046,52806.0
2020-08-20 14:45:00,128.1,128.16,128.01,128.08,40226.0,126.0046,126.0636,125.9161,125.9849,40226.0
2020-08-20 14:50:00,128.08,128.19,128.0,128.17,57953.0,125.9849,126.0931,125.9062,126.0734,57953.0
2020-08-20 14:55:00,128.18,128.19,128.0,128.07,30762.0,126.0833,126.0931,125.9062,125.9751,30762.0
2020-08-20 15:00:00,128.08,128.24,128.04,128.16,34247.0,125.9849,126.1423,125.9456,126.0636,34247.0
2020-08-20 15:05:00,128.18,128.25,128.15,128.23,24592.0,126.0833,126.1521,126.0538,126.1325,24592.0
2020-08-20 15:10:00,128.25,128.25,128.13,128.14,22829.0,126.1521,126.1521,126.0341,126.0439,22829.0
2020-08-20 15:15:00,128.14,128.16,128.0,128.0,30040.0,126.0439,126.0636,125.9062,125.9062,30040.0
2020-08-20 15:20:00,128.01,128.04,127.84,127.94,49191.0,125.9161,125.9456,125.7488,125.8472,49191.0
2020-08-20 15:25:00,127.93,128.0,127.83,128.0,37769.0,125.8374,125.9062,125.739,125.9062,37769.0
2020-08-20 15:30:00,127.99,128.0,127.88,127.97,26045.0,125.8964,125.9062,125.7882,125.8767,26045.0
2020-08-20 15:35:00,127.95,128.0,127.91,127.93,27903.0,125.857,125.9062,125.8177,125.8374,27903.0
2020-08-20 15:40:00,127.92,128.16,127.89,128.15,55068.0,125.8275,126.0636,125.798,126.0538,55068.0
2020-08-20 15:45:00,128.15,128.28,128.11,128.16,89334.0,126.0538,126.1816,126.0144,126.0636,89334.0
2020-08-20 15:50:00,128.11,128.16,127.98,128.05,96154.0,126.0144,126.0636,125.8865,125.9554,96154.0
2020-08-20 15:55:00,128.05,128.24,128.03,128.09,183388.0,125.9554,126.1423,125.9357,125.9947,183388.0
2020-08-21 09:30:00,127.72,128.31,127.67,127.83,484423.0,125.6308,126.2111,125.5816,125.739,484423.0
2020-08-21 09:35:00,127.81,127.86,127.43,127.75,112723.0,125.7193,125.7685,125.3455,125.6603,112723.0
2020-08-21 09:40:00,127.77,128.14,127.71,127.84,68534.0,125.68,126.0439,125.621,125.7488,68534.0
2020-08-21 09:45:00,127.86,128.16,127.81,128.13,50998.0,125.7685,126.0636,125.7193,126.0341,50998.0
2020-08-21 09:50:00,128.1,128.11,127.77,128.0,45515.0,126.0046,126.0144,125.68,125.9062,45515.0
2020-08-21 09:55:00,128.0,128.07,127.89,128.02,28194.0,125.9062,125.9751,125.798,125.9259,28194.0
2020-08-21 10:00:00,128.03,128.2,127.92,127.92,45462.0,125.9357,126.1029,125.8275,125.8275,45462.0
2020-08-21 10:05:00,127.93,128.01,127.78,127.96,39185.0,125.8374,125.9161,125.6898,125.8669,39185.0
2020-08-21 10:10:00,127.95,127.95,127.64,127.83,59106.0,125.857,125.857,125.5521,125.739,59106.0
2020-08-21 10:15:00,127.82,128.0,127.75,127.85,56486.0,125.7292,125.9062,125.6603,125.7587,56486.0
2020-08-21 10:20:00,127.85,127.88,127.56,127.56,43973.0,125.7587,125.7882,125.4734,125.4734,43973.0
2020-08-21 10:25:00,127.56,127.76,127.46,127.68,51281.0,125.4734,125.6701,125.375,125.5914,51281.0
2020-08-21 10:30:00,127.68,127.75,127.4,127.47,63846.0,125.5914,125.6603,125.316,125.3849,63846.0
2020-08-21 10:35:00,127.47,127.67,127.42,127.61,32552.0,125.3849,125.5816,125.3357,125.5226,32552.0
2020-08-21 10:40:00,127.62,127.75,127.52,127.63,26894.0,125.5324,125.6603,125.4341,125.5423,26894.0
2020-08-21 10:45:00,127.64,127.69,127.51,127.6,25044.0,125.5521,125.6013,125.4242,125.5128,25044.0
2020-08-21 10:50:00,127.61,127.66,127.55,127.6,26374.0,125.5226,125.5718,125.4636,125.5128,26374.0
2020-08-21 10:55:00,127.59,127.59,127.39,127.45,56447.0,125.5029,125.5029,125.3062,125.3652,56447.0
2020-08-21 11:00:00,127.44,127.48,127.26,127.35,41101.0,125.3554,125.3947,125.1783,125.2668,41101.0
2020-08-21 11:05:00,127.34,127.57,127.23,127.51,47917.0,125.257,125.4832,125.1488,125.4242,47917.0
2020-08-21 11:10:00,127.51,127.57,127.39,127.57,96705.0,125.4242,125.4832,125.3062,125.4832,96705.0
2020-08-21 11:15:00,127.56,127.66,127.47,127.49,37891.0,125.4734,125.5718,125.3849,125.4046,37891.0
2020-08-21 11:20:00,127.48,127.65,127.48,127.61,24266.0,125.3947,125.5619,125.3947,125.5226,24266.0
2020-08-21 11:25:00,127.6,127.64,127.46,127.54,133653.0,125.5128,125.5521,125.375,125.4537,133653.0
2020-08-21 11:30:00,127.56,127.62,127.5,127.53,38753.0,125.4734,125.5324,125.4144,125.4439,38753.0
2020-08-21 11:35:00,127.55,127.59,127.43,127.51,47614.0,125.4636,125.5029,125.3455,125.4242,47614.0
2020-08-21 11:40:00,127.5,127.5,127.28,127.3,42249.0,125.4144,125.4144,125.198,125.2177,42249.0
2020-08-21 11:45:00,127.29,127.45,127.26,127.35,19387.0,125.2078,125.3652,125.1783,125.2668,19387.0
2020-08-21 11:50:00,127.35,127.43,127.33,127.34,22505.0,125.2668,125.3455,125.2472,125.257,22505.0
2020-08-21 11:55:00,127.34,127.37,127.27,127.29,19771.0,125.257,125.2865,125.1882,125.2078,19771.0
2020-08-21 12:00:00,127.27,127.38,127.25,127.34,30618.0,125.1882,125.2964,125.1685,125.257,30618.0
2020-08-21 12:05:00,127.35,127.51,127.35,127.47,22332.0,125.2668,125.4242,125.2668,125.3849,22332.0
2020-08-21 12:10:00,127.48,128.04,127.47,127.9,278589.0,125.3947,125.9456,125.3849,125.8079,278589.0
2020-08-21 12:15:00,127.91,128.02,127.76,127.9,100964.0,125.8177,125.9259,125.6701,125.8079,100964.0
2020-08-21 12:20:00,127.88,127.88,127.7,127.77,36458.0,125.7882,125.7882,125.6111,125.68,36458.0
2020-08-21 12:25:00,127.78,127.81,127.62,127.67,45134.0,125.6898,125.7193,125.5324,125.5816,45134.0
2020-08-21 12:30:00,127.69,127.78,127.57,127.58,43706.0,125.6013,125.6898,125.4832,125.4931,43706.0
2020-08-21 12:35:00,127.58,127.62,127.54,127.59,30217.0,125.4931,125.5324,125.4537,125.5029,30217.0
2020-08-21 12:40:00,127.6,127.67,127.54,127.64,26064.0,125.5128,125.5816,125.4537,125.5521,26064.0
2020-08-21 12:45:00,127.66,127.72,127.61,127.72,20990.0,125.5718,125.6308,125.5226,125.6308,20990.0
2020-08-21 12:50:00,127.72,127.88,127.64,127.79,43734.0,125.6308,125.7882,125.5521,125.6996,43734.0
2020-08-21 12:55:00,127.8,127.86,127.6,127.61,22898.0,125.7095,125.7685,125.5128,125.5226,22898.0
2020-08-21 13:00:00,127.63,127.72,127.61,127.72,21909.0,125.5423,125.6308,125.5226,125.6308,21909.0
2020-08-21 13:05:00,127.68,127.77,127.65,127.72,13890.0,125.5914,125.68,125.5619,125.6308,13890.0
2020-08-21 13:10:00,127.71,127.87,127.71,127.87,12942.0,125.621,125.7783,125.621,125.7783,12942.0
2020-08-21 13:15:00,127.86,127.96,127.83,127.86,18525.0,125.7685,125.8669,125.739,125.7685,18525.0
2020-08-21 13:20:00,127.84,127.95,127.79,127.89,20360.0,125.7488,125.857,125.6996,125.798,20360.0
2020-08-21 13:25:00,127.87,128.0,127.84,127.98,16596.0,125.7783,125.9062,125.7488,125.8865,16596.0
2020-08-21 13:30:00,127.99,128.04,127.93,128.03,16883.0,125.8964,125.9456,125.8374,125.9357,16883.0
2020-08-21 13:35:00,128.02,128.09,127.93,128.01,24099.0,125.9259,125.9947,125.8374,125.9161,24099.0
2020-08-21 13:40:00,128.02,128.14,128.01,128.07,19073.0,125.9259,126.0439,125.9161,125.9751,19073.0
2020-08-21 13:45:00,128.07,128.09,127.99,128.04,19708.0,125.9751,125.9947,125.8964,125.9456,19708.0
2020-08-21 13:50:00,128.04,128.05,127.78,127.82,28420.0,125.9456,125.9554,125.6898,125.7292,28420.0
2020-08-21 13:55:00,127.78,127.94,127.76,127.94,30299.0,125.6898,125.8472,125.6701,125.8472,30299.0
2020-08-21 14:00:00,127.93,128.07,127.91,128.02,54365.0,125.8374,125.9751,125.8177,125.9259,54365.0
2020-08-21 14:05:00,127.99,128.05,127.97,128.03,17257.0,125.8964,125.9554,125.8767,125.9357,17257.0
2020-08-21 14:10:00,128.03,128.07,128.01,128.03,18091.0,125.9357,125.9751,125.9161,125.9357,18091.0
2020-08-21 14:15:00,128.04,128.06,127.99,128.02,17136.0,125.9456,125.9652,125.8964,125.9259,17136.0
2020-08-21 14:20:00,128.03,128.04,127.87,127.89,18039.0,125.9357,125.9456,125.7783,125.798,18039.0
2020-08-21 14:25:00,127.91,128.09,127.9,127.9,30409.0,125.8177,125.9947,125.8079,125.8079,30409.0
2020-08-21 14:30:00,127.9,128.1,127.88,128.07,41253.0,125.8079,126.0046,125.7882,125.9751,41253.0
2020-08-21 14:35:00,128.04,128.1,128.0,128.0,37819.0,125.9456,126.0046,125.9062,125.9062,37819.0
2020-08-21 14:40:00,128.01,128.03,127.89,127.92,27644.0,125.9161,125.9357,125.798,125.8275,27644.0
2020-08-21 14:45:00,127.92,127.98,127.83,127.91,18111.0,125.8275,125.8865,125.739,125.8177,18111.0
2020-08-21 14:50:00,127.91,127.97,127.84,127.91,22589.0,125.8177,125.8767,125.7488,125.8177,22589.0
2020-08-21 14:55:00,127.91,127.95,127.79,127.8,22910.0,125.8177,125.857,125.6996,125.7095,22910.0
2020-08-21 15:00:00,127.79,127.95,127.78,127.88,26293.0,125.6996,125.857,125.6898,125.7882,26293.0
2020-08-21 15:05:00,127.87,127.89,127.8,127.89,23790.0,125.7783,125.798,125.7095,125.798,23790.0
2020-08-21 15:10:00,127.9,127.91,127.76,127.8,22252.0,125.8079,125.8177,125.6701,125.7095,22252.0
2020-08-21 15:15:00,127.79,127.79,127.64,127.65,35037.0,125.6996,125.6996,125.5521,125.5619,35037.0
2020-08-21 15:20:00,127.66,127.75,127.63,127.73,35174.0,125.5718,125.6603,125.5423,125.6406,35174.0
2020-08-21 15:25:00,127.74,127.75,127.65,127.73,22548.0,125.6505,125.6603,125.5619,125.6406,22548.0
2020-08-21 15:30:00,127.72,127.74,127.62,127.64,30907.0,125.6308,125.6505,125.5324,125.5521,30907.0
2020-08-21 15:35:00,127.64,127.71,127.63,127.67,40467.0,125.5521,125.621,125.5423,125.5816,40467.0
2020-08-21 15:40:00,127.67,127.75,127.59,127.59,43794.0,125.5816,125.6603,125.5029,125.5029,43794.0
2020-08-21 15:45:00,127.59,127.6,127.48,127.56,81860.0,125.5029,125.5128,125.3947,125.4734,81860.0
2020-08-21 15:50:00,127.55,127.63,127.51,127.56,75183.0,125.4636,125.5423,125.4242,125.4734,75183.0
2020-08-21 15:55:00,127.57,127.67,127.38,127.45,248540.0,125.4832,125.5816,125.2964,125.3652,248540.0
2020-08-24 09:30:00,128.15,128.44,127.93,128.06,266658.0,126.0538,126.339,125.8374,125.9652,266658.0
2020-08-24 09:35:00,128.06,128.13,127.93,128.04,81481.0,125.9652,126.0341,125.8374,125.9456,81481.0
2020-08-24 09:40:00,128.04,128.68,127.97,128.59,133199.0,125.9456,126.5751,125.8767,126.4866,133199.0
2020-08-24 09:45:00,128.57,128.93,128.52,128.9,93991.0,126.4669,126.821,126.4177,126.7915,93991.0
2020-08-24 09:50:00,128.91,129.11,128.72,129.05,204955.0,126.8013,126.9981,126.6144,126.939,204955.0
2020-08-24 09:55:00,129.03,129.12,128.84,128.86,83101.0,126.9194,127.0079,126.7325,126.7521,83101.0
2020-08-24 10:00:00,128.9,129.51,128.87,129.47,115139.0,126.7915,127.3915,126.762,127.3522,115139.0
2020-08-24 10:05:00,129.49,129.73,129.34,129.63,119433.0,127.3718,127.6079,127.2243,127.5096,119433.0
2020-08-24 10:10:00,129.62,129.76,129.37,129.65,69534.0,127.4997,127.6374,127.2538,127.5292,69534.0
2020-08-24 10:15:00,129.68,129.87,129.56,129.8,83840.0,127.5587,127.7456,127.4407,127.6768,83840.0
2020-08-24 10:20:00,129.81,129.87,129.66,129.76,73869.0,127.6866,127.7456,127.5391,127.6374,73869.0
2020-08-24 10:25:00,129.77,129.82,129.55,129.56,55466.0,127.6473,127.6964,127.4309,127.4407,55466.0
2020-08-24 10:30:00,129.58,130.21,129.58,130.01,165519.0,127.4604,128.0801,127.4604,127.8833,165519.0
2020-08-24 10:35:00,129.99,130.17,129.81,130.13,105658.0,127.8637,128.0407,127.6866,128.0014,105658.0
2020-08-24 10:40:00,130.12,130.18,129.95,129.99,57269.0,127.9915,128.0506,127.8243,127.8637,57269.0
2020-08-24 10:45:00,130.01,130.24,129.88,130.15,82054.0,127.8833,128.1096,127.7555,128.021,82054.0
2020-08-24 10:50:00,130.15,130.38,130.0,130.08,128301.0,128.021,128.2473,127.8735,127.9522,128301.0
2020-08-24 10:55:00,130.08,130.51,130.08,130.13,107276.0,127.9522,128.3752,127.9522,128.0014,107276.0
2020-08-24 11:00:00,130.13,130.63,130.11,130.48,80948.0,128.0014,128.4932,127.9817,128.3456,80948.0
2020-08-24 11:05:00,130.47,130.78,130.43,130.56,100463.0,128.3358,128.6407,128.2965,128.4243,100463.0
2020-08-24 11:10:00,130.58,130.85,130.58,130.8,59085.0,128.444,128.7096,128.444,128.6604,59085.0
2020-08-24 11:15:00,130.8,130.88,130.76,130.83,47714.0,128.6604,128.7391,128.6211,128.6899,47714.0
2020-08-24 11:20:00,130.83,130.85,130.79,130.79,40996.0,128.6899,128.7096,128.6506,128.6506,40996.0
2020-08-24 11:25:00,130.78,130.81,130.62,130.67,75890.0,128.6407,128.6702,128.4834,128.5325,75890.0
2020-08-24 11:30:00,130.68,130.71,130.5,130.54,72906.0,128.5424,128.5719,128.3653,128.4047,72906.0
2020-08-24 11:35:00,130.53,130.72,130.36,130.51,69678.0,128.3948,128.5817,128.2276,128.3752,69678.0
2020-08-24 11:40:00,130.52,130.61,130.13,130.15,85679.0,128.385,128.4735,128.0014,128.021,85679.0
2020-08-24 11:45:00,130.15,130.4,130.11,130.38,32765.0,128.021,128.267,127.9817,128.2473,32765.0
2020-08-24 11:50:00,130.38,130.5,130.29,130.35,34683.0,128.2473,128.3653,128.1588,128.2178,34683.0
2020-08-24 11:55:00,130.36,130.42,130.23,130.35,32108.0,128.2276,128.2866,128.0997,128.2178,32108.0
2020-08-24 12:00:00,130.35,130.38,130.17,130.2,44869.0,128.2178,128.2473,128.0407,128.0702,44869.0
2020-08-24 12:05:00,130.22,130.42,130.21,130.25,29234.0,128.0899,128.2866,128.0801,128.1194,29234.0
2020-08-24 12:10:00,130.26,130.38,130.23,130.26,26897.0,128.1292,128.2473,128.0997,128.1292,26897.0
2020-08-24 12:15:00,130.24,130.3,130.09,130.1,35813.0,128.1096,128.1686,127.962,127.9719,35813.0
2020-08-24 12:20:00,130.11,130.19,130.02,130.12,27592.0,127.9817,128.0604,127.8932,127.9915,27592.0
2020-08-24 12:25:00,130.1,130.15,130.0,130.05,18379.0,127.9719,128.021,127.8735,127.9227,18379.0
2020-08-24 12:30:00,130.06,130.14,130.0,130.05,22704.0,127.9325,128.0112,127.8735,127.9227,22704.0
2020-08-24 12:35:00,130.03,130.1,129.96,130.0,24744.0,127.903,127.9719,127.8342,127.8735,24744.0
2020-08-24 12:40:00,130.03,130.03,129.89,129.94,14854.0,127.903,127.903,127.7653,127.8145,14854.0
2020-08-24 12:45:00,129.97,129.99,129.89,129.96,13451.0,127.844,127.8637,127.7653,127.8342,13451.0
2020-08-24 12:50:00,129.97,130.17,129.92,130.1,22141.0,127.844,128.0407,127.7948,127.9719,22141.0
2020-08-24 12:55:00,130.11,130.13,129.96,130.08,28028.0,127.9817,128.0014,127.8342,127.9522,28028.0
2020-08-24 13:00:00,130.11,130.23,130.04,130.07,32006.0,127.9817,128.0997,127.9128,127.9424,32006.0
2020-08-24 13:05:00,130.06,130.14,129.94,129.95,40587.0,127.9325,128.0112,127.8145,127.8243,40587.0
2020-08-24 13:10:00,129.97,130.05,129.94,130.05,32054.0,127.844,127.9227,127.8145,127.9227,32054.0
2020-08-24 13:15:00,130.04,130.05,129.9,130.01,33094.0,127.9128,127.9227,127.7751,127.8833,33094.0
2020-08-24 13:20:00,130.0,130.1,129.97,130.09,19124.0,127.8735,127.9719,127.844,127.962,19124.0
2020-08-24 13:25:00,130.09,130.23,130.06,130.19,26232.0,127.962,128.0997,127.9325,128.0604,26232.0
2020-08-24 13:30:00,130.2,130.27,130.19,130.27,27271.0,128.0702,128.1391,128.0604,128.1391,27271.0
2020-08-24 13:35:00,130.27,130.4,130.25,130.37,36405.0,128.1391,128.267,128.1194,128.2374,36405.0
2020-08-24 13:40:00,130.37,130.46,130.32,130.34,45240.0,128.2374,128.326,128.1883,128.2079,45240.0
2020-08-24 13:45:00,130.35,130.47,130.28,130.36,40527.0,128.2178,128.3358,128.1489,128.2276,40527.0
2020-08-24 13:50:00,130.35,130.42,130.31,130.4,39924.0,128.2178,128.2866,128.1784,128.267,39924.0
2020-08-24 13:55:00,130.39,130.44,130.31,130.37,38363.0,128.2571,128.3063,128.1784,128.2374,38363.0
2020-08-24 14:00:00,130.37,130.48,130.25,130.32,73620.0,128.2374,128.3456,128.1194,128.1883,73620.0
2020-08-24 14:05:00,130.33,130.38,130.27,130.31,33033.0,128.1981,128.2473,128.1391,128.1784,33033.0
2020-08-24 14:10:00,130.3,130.35,130.13,130.14,30745.0,128.1686,128.2178,128.0014,128.0112,30745.0
2020-08-24 14:15:00,130.15,130.24,130.11,130.23,62986.0,128.021,128.1096,127.9817,128.0997,62986.0
2020-08-24 14:20:00,130.23,130.27,130.16,130.2,45057.0,128.0997,128.1391,128.0309,128.0702,45057.0
2020-08-24 14:25:00,130.21,130.21,130.04,130.09,39684.0,128.0801,128.0801,127.9128,127.962,39684.0
2020-08-24 14:30:00,130.09,130.1,129.91,129.95,50278.0,127.962,127.9719,127.785,127.8243,50278.0
2020-08-24 14:35:00,129.95,129.99,129.88,129.96,27585.0,127.8243,127.8637,127.7555,127.8342,27585.0
2020-08-24 14:40:00,129.95,130.06,129.84,130.03,54206.0,127.8243,127.9325,127.7161,127.903,54206.0
2020-08-24 14:45:00,130.0,130.08,129.97,130.0,61447.0,127.8735,127.9522,127.844,127.8735,61447.0
2020-08-24 14:50:00,130.0,130.01,129.83,129.83,38844.0,127.8735,127.8833,127.7063,127.7063,38844.0
2020-08-24 14:55:00,129.85,129.99,129.84,129.85,29645.0,127.726,127.8637,127.7161,127.726,29645.0
2020-08-24 15:00:00,129.85,130.01,129.85,129.94,30299.0,127.726,127.8833,127.726,127.8145,30299.0
2020-08-24 15:05:00,129.95,130.07,129.93,130.06,40576.0,127.8243,127.9424,127.8046,127.9325,40576.0
2020-08-24 15:10:00,130.04,130.24,130.01,130.2,50896.0,127.9128,128.1096,127.8833,128.0702,50896.0
2020-08-24 15:15:00,130.2,130.23,130.14,130.16,34677.0,128.0702,128.0997,128.0112,128.0309,34677.0
2020-08-24 15:20:00,130.16,130.38,130.15,130.36,52411.0,128.0309,128.2473,128.021,128.2276,52411.0
2020-08-24 15:25:00,130.36,130.37,130.26,130.33,60069.0,128.2276,128.2374,128.1292,128.1981,60069.0
2020-08-24 15:30:00,130.33,130.35,130.17,130.17,68819.0,128.1981,128.2178,128.0407,128.0407,68819.0
2020-08-24 15:35:00,130.18,130.23,130.09,130.13,96381.0,128.0506,128.0997,127.962,128.0014,96381.0
2020-08-24 15:40:00,130.14,130.16,130.07,130.16,85401.0,128.0112,128.0309,127.9424,128.0309,85401.0
2020-08-24 15:45:00,130.17,130.26,130.13,130.24,78322.0,128.0407,128.1292,128.0014,128.1096,78322.0
2020-08-24 15:50:00,130.22,130.42,130.13,130.39,141780.0,128.0899,128.2866,128.0014,128.2571,141780.0
2020-08-24 15:55:00,130.41,130.72,130.25,130.68,351345.0,128.2768,128.5817,128.1194,128.5424,351345.0
2020-08-25 09:30:00,130.83,131.09,130.34,130.38,378474.0,128.6899,128.9457,128.2079,128.2473,378474.0
2020-08-25 09:35:00,130.4,130.61,130.09,130.53,87289.0,128.267,128.4735,127.962,128.3948,87289.0
2020-08-25 09:40:00,130.5,130.51,130.09,130.19,61827.0,128.3653,128.3752,127.962,128.0604,61827.0
2020-08-25 09:45:00,130.18,130.86,130.11,130.75,77666.0,128.0506,128.7194,127.9817,128.6112,77666.0
2020-08-25 09:50:00,130.74,130.94,130.58,130.67,85583.0,128.6014,128.7981,128.444,128.5325,85583.0
2020-08-25 09:55:00,130.68,130.69,130.38,130.46,59346.0,128.5424,128.5522,128.2473,128.326,59346.0
2020-08-25 10:00:00,130.47,130.52,130.16,130.37,70228.0,128.3358,128.385,128.0309,128.2374,70228.0
2020-08-25 10:05:00,130.4,130.42,129.92,129.93,91324.0,128.267,128.2866,127.7948,127.8046,91324.0
2020-08-25 10:10:00,129.92,130.04,129.73,129.89,56697.0,127.7948,127.9128,127.6079,127.7653,56697.0
2020-08-25 10:15:00,129.9,130.03,129.75,129.92,60277.0,127.7751,127.903,127.6276,127.7948,60277.0
2020-08-25 10:20:00,129.92,130.07,129.82,129.99,51377.0,127.7948,127.9424,127.6964,127.8637,51377.0
2020-08-25 10:25:00,129.99,130.03,129.72,129.98,51911.0,127.8637,127.903,127.5981,127.8538,51911.0
2020-08-25 10:30:00,129.94,129.97,129.72,129.82,35859.0,127.8145,127.844,127.5981,127.6964,35859.0
2020-08-25 10:35:00,129.83,129.94,129.79,129.91,42418.0,127.7063,127.8145,127.6669,127.785,42418.0
2020-08-25 10:40:00,129.88,129.91,129.74,129.88,23565.0,127.7555,127.785,127.6178,127.7555,23565.0
2020-08-25 10:45:00,129.86,129.92,129.6,129.62,52609.0,127.7358,127.7948,127.48,127.4997,52609.0
2020-08-25 10:50:00,129.62,129.67,129.49,129.58,48515.0,127.4997,127.5489,127.3718,127.4604,48515.0
2020-08-25 10:55:00,129.55,129.94,129.53,129.82,45211.0,127.4309,127.8145,127.4112,127.6964,45211.0
2020-08-25 11:00:00,129.8,129.96,129.79,129.9,40685.0,127.6768,127.8342,127.6669,127.7751,40685.0
2020-08-25 11:05:00,129.85,129.9,129.64,129.72,35239.0,127.726,127.7751,127.5194,127.5981,35239.0
2020-08-25 11:10:00,129.7,129.76,129.53,129.67,34112.0,127.5784,127.6374,127.4112,127.5489,34112.0
2020-08-25 11:15:00,129.67,129.67,129.45,129.45,44676.0,127.5489,127.5489,127.3325,127.3325,44676.0
2020-08-25 11:20:00,129.45,129.51,129.34,129.45,35132.0,127.3325,127.3915,127.2243,127.3325,35132.0
2020-08-25 11:25:00,129.47,129.64,129.43,129.61,27957.0,127.3522,127.5194,127.3128,127.4899,27957.0
2020-08-25 11:30:00,129.58,129.79,129.51,129.76,18548.0,127.4604,127.6669,127.3915,127.6374,18548.0
2020-08-25 11:35:00,129.74,129.78,129.59,129.59,48093.0,127.6178,127.6571,127.4702,127.4702,48093.0
2020-08-25 11:40:00,129.58,129.66,129.37,129.39,32171.0,127.4604,127.5391,127.2538,127.2735,32171.0
2020-08-25 11:45:00,129.38,129.59,129.31,129.56,45054.0,127.2636,127.4702,127.1948,127.4407,45054.0
2020-08-25 11:50:00,129.56,129.62,129.51,129.54,26579.0,127.4407,127.4997,127.3915,127.421,26579.0
2020-08-25 11:55:00,129.54,129.62,129.47,129.49,34462.0,127.421,127.4997,127.3522,127.3718,34462.0
2020-08-25 12:00:00,129.49,129.55,129.42,129.47,34615.0,127.3718,127.4309,127.303,127.3522,34615.0
2020-08-25 12:05:00,129.47,129.54,129.4,129.51,27469.0,127.3522,127.421,127.2833,127.3915,27469.0
2020-08-25 12:10:00,129.51,129.53,129.36,129.45,39213.0,127.3915,127.4112,127.244,127.3325,39213.0
2020-08-25 12:15:00,129.44,129.54,129.42,129.48,26023.0,127.3227,127.421,127.303,127.362,26023.0
2020-08-25 12:20:00,129.47,129.6,129.43,129.6,29849.0,127.3522,127.48,127.3128,127.48,29849.0
2020-08-25 12:25:00,129.6,129.77,129.52,129.58,35112.0,127.48,127.6473,127.4014,127.4604,35112.0
2020-08-25 12:30:00,129.57,129.67,129.51,129.65,27166.0,127.4505,127.5489,127.3915,127.5292,27166.0
2020-08-25 12:35:00,129.64,129.73,129.55,129.68,23617.0,127.5194,127.6079,127.4309,127.5587,23617.0
2020-08-25 12:40:00,129.68,129.74,129.61,129.72,27725.0,127.5587,127.6178,127.4899,127.5981,27725.0
2020-08-25 12:45:00,129.73,129.81,129.68,129.7,32117.0,127.6079,127.6866,127.5587,127.5784,32117.0
2020-08-25 12:50:00,129.72,129.79,129.7,129.75,24899.0,127.5981,127.6669,127.5784,127.6276,24899.0
2020-08-25 12:55:00,129.76,129.79,129.68,129.69,18353.0,127.6374,127.6669,127.5587,127.5686,18353.0
2020-08-25 13:00:00,129.69,129.72,129.58,129.6,28679.0,127.5686,127.5981,127.4604,127.48,28679.0
2020-08-25 13:05:00,129.58,129.66,129.54,129.66,23804.0,127.4604,127.5391,127.421,127.5391,23804.0
2020-08-25 13:10:00,129.65,129.66,129.51,129.54,35521.0,127.5292,127.5391,127.3915,127.421,35521.0
2020-08-25 13:15:00,129.55,129.63,129.53,129.56,27628.0,127.4309,127.5096,127.4112,127.4407,27628.0
2020-08-25 13:20:00,129.58,129.66,129.54,129.64,34170.0,127.4604,127.5391,127.421,127.5194,34170.0
2020-08-25 13:25:00,129.64,129.7,129.6,129.66,36484.0,127.5194,127.5784,127.48,127.5391,36484.0
2020-08-25 13:30:00,129.66,129.87,129.64,129.85,32406.0,127.5391,127.7456,127.5194,127.726,32406.0
2020-08-25 13:35:00,129.85,129.9,129.78,129.88,29897.0,127.726,127.7751,127.6571,127.7555,29897.0
2020-08-25 13:40:00,129.9,130.0,129.88,129.98,51018.0,127.7751,127.8735,127.7555,127.8538,51018.0
2020-08-25 13:45:00,129.98,130.13,129.96,129.98,37503.0,127.8538,128.0014,127.8342,127.8538,37503.0
2020-08-25 13:50:00,129.94,130.09,129.92,130.05,23268.0,127.8145,127.962,127.7948,127.9227,23268.0
2020-08-25 13:55:00,130.05,130.06,129.9,129.92,24273.0,127.9227,127.9325,127.7751,127.7948,24273.0
2020-08-25 14:00:00,129.93,129.97,129.81,129.91,31676.0,127.8046,127.844,127.6866,127.785,31676.0
2020-08-25 14:05:00,129.9,129.93,129.8,129.87,20554.0,127.7751,127.8046,127.6768,127.7456,20554.0
2020-08-25 14:10:00,129.86,129.99,129.85,129.89,25753.0,127.7358,127.8637,127.726,127.7653,25753.0
2020-08-25 14:15:00,129.87,129.92,129.73,129.89,51772.0,127.7456,127.7948,127.6079,127.7653,51772.0
2020-08-25 14:20:00,129.9,129.96,129.89,129.94,19117.0,127.7751,127.8342,127.7653,127.8145,19117.0
2020-08-25 14:25:00,129.94,129.99,129.91,129.97,23391.0,127.8145,127.8637,127.785,127.844,23391.0
2020-08-25 14:30:00,129.97,129.99,129.89,129.94,18090.0,127.844,127.8637,127.7653,127.8145,18090.0
2020-08-25 14:35:00,129.94,129.98,129.85,129.92,29525.0,127.8145,127.8538,127.726,127.7948,29525.0
2020-08-25 14:40:00,129.91,129.99,129.9,129.97,22583.0,127.785,127.8637,127.7751,127.844,22583.0
2020-08-25 14:45:00,129.97,130.1,129.96,130.07,29647.0,127.844,127.9719,127.8342,127.9424,29647.0
2020-08-25 14:50:00,130.06,130.1,129.99,130.07,33038.0,127.9325,127.9719,127.8637,127.9424,33038.0
2020-08-25 14:55:00,130.08,130.12,130.07,130.1,34519.0,127.9522,127.9915,127.9424,127.9719,34519.0
2020-08-25 15:00:00,130.11,130.15,130.05,130.1,23341.0,127.9817,128.021,127.9227,127.9719,23341.0
2020-08-25 15:05:00,130.07,130.23,130.07,130.19,38079.0,127.9424,128.0997,127.9424,128.0604,38079.0
2020-08-25 15:10:00,130.19,130.27,130.18,130.19,37515.0,128.0604,128.1391,128.0506,128.0604,37515.0
2020-08-25 15:15:00,130.19,130.22,130.08,130.13,38659.0,128.0604,128.0899,127.9522,128.0014,38659.0
2020-08-25 15:20:00,130.13,130.14,130.04,130.06,40795.0,128.0014,128.0112,127.9128,127.9325,40795.0
2020-08-25 15:25:00,130.06,130.1,129.99,130.01,59663.0,127.9325,127.9719,127.8637,127.8833,59663.0
2020-08-25 15:30:00,130.03,130.06,129.99,130.0,43289.0,127.903,127.9325,127.8637,127.8735,43289.0
2020-08-25 15:35:00,130.01,130.04,129.8,129.84,88392.0,127.8833,127.9128,127.6768,127.7161,88392.0
2020-08-25 15:40:00,129.83,129.96,129.82,129.9,130703.0,127.7063,127.8342,127.6964,127.7751,130703.0
2020-08-25 15:45:00,129.9,129.96,129.87,129.9,113153.0,127.7751,127.8342,127.7456,127.7751,113153.0
2020-08-25 15:50:00,129.9,129.93,129.82,129.92,129100.0,127.7751,127.8046,127.6964,127.7948,129100.0
2020-08-25 15:55:00,129.92,129.95,129.77,129.82,281364.0,127.7948,127.8243,127.6473,127.6964,281364.0
2020-08-26 09:30:00,130.0,130.23,129.58,130.19,264593.0,127.8735,128.0997,127.4604,128.0604,264593.0
2020-08-26 09:35:00,130.17,130.19,129.52,129.81,83217.0,128.0407,128.0604,127.4014,127.6866,83217.0
2020-08-26 09:40:00,129.81,130.07,129.75,129.84,66453.0,127.6866,127.9424,127.6276,127.7161,66453.0
2020-08-26 09:45:00,129.81,130.33,129.79,130.26,102210.0,127.6866,128.1981,127.6669,128.1292,102210.0
2020-08-26 09:50:00,130.24,130.84,130.04,130.58,180761.0,128.1096,128.6998,127.9128,128.444,180761.0
2020-08-26 09:55:00,130.52,130.86,130.48,130.6,72916.0,128.385,128.7194,128.3456,128.4637,72916.0
2020-08-26 10:00:00,130.61,130.82,130.5,130.63,93568.0,128.4735,128.6801,128.3653,128.4932,93568.0
2020-08-26 10:05:00,130.69,130.84,130.65,130.79,45513.0,128.5522,128.6998,128.5129,128.6506,45513.0
2020-08-26 10:10:00,130.81,130.92,130.7,130.89,77323.0,128.6702,128.7785,128.562,128.7489,77323.0
2020-08-26 10:15:00,130.89,130.89,130.68,130.75,34091.0,128.7489,128.7489,128.5424,128.6112,34091.0
2020-08-26 10:20:00,130.74,130.98,130.68,130.89,89613.0,128.6014,128.8375,128.5424,128.7489,89613.0
2020-08-26 10:25:00,130.89,130.9,130.7,130.78,44034.0,128.7489,128.7588,128.562,128.6407,44034.0
2020-08-26 10:30:00,130.8,130.85,130.66,130.66,29062.0,128.6604,128.7096,128.5227,128.5227,29062.0
2020-08-26 10:35:00,130.66,130.76,130.58,130.69,39797.0,128.5227,128.6211,128.444,128.5522,39797.0
2020-08-26 10:40:00,130.68,130.73,130.58,130.6,24039.0,128.5424,128.5916,128.444,128.4637,24039.0
2020-08-26 10:45:00,130.61,130.65,130.35,130.4,40971.0,128.4735,128.5129,128.2178,128.267,40971.0
2020-08-26 10:50:00,130.4,130.46,130.12,130.12,38317.0,128.267,128.326,127.9915,127.9915,38317.0
2020-08-26 10:55:00,130.14,130.35,130.1,130.27,53459.0,128.0112,128.2178,127.9719,128.1391,53459.0
2020-08-26 11:00:00,130.26,130.29,130.09,130.26,31910.0,128.1292,128.1588,127.962,128.1292,31910.0
2020-08-26 11:05:00,130.26,130.29,130.11,130.15,56772.0,128.1292,128.1588,127.9817,128.021,56772.0
2020-08-26 11:10:00,130.18,130.21,130.02,130.15,65805.0,128.0506,128.0801,127.8932,128.021,65805.0
2020-08-26 11:15:00,130.13,130.29,130.09,130.09,27097.0,128.0014,128.1588,127.962,127.962,27097.0
2020-08-26 11:20:00,130.11,130.2,130.1,130.14,27982.0,127.9817,128.0702,127.9719,128.0112,27982.0
2020-08-26 11:25:00,130.14,130.32,130.13,130.28,29514.0,128.0112,128.1883,128.0014,128.1489,29514.0
2020-08-26 11:30:00,130.29,130.29,130.05,130.05,42458.0,128.1588,128.1588,127.9227,127.9227,42458.0
2020-08-26 11:35:00,130.04,130.15,130.0,130.11,49192.0,127.9128,128.021,127.8735,127.9817,49192.0
2020-08-26 11:40:00,130.11,130.33,130.11,130.26,81978.0,127.9817,128.1981,127.9817,128.1292,81978.0
2020-08-26 11:45:00,130.25,130.33,130.21,130.29,16355.0,128.1194,128.1981,128.0801,128.1588,16355.0
2020-08-26 11:50:00,130.3,130.37,130.26,130.28,24248.0,128.1686,128.2374,128.1292,128.1489,24248.0
2020-08-26 11:55:00,130.28,130.4,130.23,130.36,33281.0,128.1489,128.267,128.0997,128.2276,33281.0
2020-08-26 12:00:00,130.39,130.53,130.39,130.52,60875.0,128.2571,128.3948,128.2571,128.385,60875.0
2020-08-26 12:05:00,130.52,130.68,130.5,130.68,32717.0,128.385,128.5424,128.3653,128.5424,32717.0
2020-08-26 12:10:00,130.7,130.7,130.6,130.66,54602.0,128.562,128.562,128.4637,128.5227,54602.0
2020-08-26 12:15:00,130.66,130.69,130.61,130.68,23094.0,128.5227,128.5522,128.4735,128.5424,23094.0
2020-08-26 12:20:00,130.68,130.77,130.64,130.73,48819.0,128.5424,128.6309,128.503,128.5916,48819.0
2020-08-26 12:25:00,130.72,130.76,130.67,130.67,33610.0,128.5817,128.6211,128.5325,128.5325,33610.0
2020-08-26 12:30:00,130.67,130.8,130.67,130.74,46354.0,128.5325,128.6604,128.5325,128.6014,46354.0
2020-08-26 12:35:00,130.74,130.8,130.72,130.8,42828.0,128.6014,128.6604,128.5817,128.6604,42828.0
2020-08-26 12:40:00,130.8,130.98,130.79,130.97,82370.0,128.6604,128.8375,128.6506,128.8276,82370.0
2020-08-26 12:45:00,130.97,131.42,130.95,131.31,175869.0,128.8276,129.2703,128.808,129.1621,175869.0
2020-08-26 12:50:00,131.36,131.37,131.1,131.2,60385.0,129.2113,129.2211,128.9555,129.0539,60385.0
2020-08-26 12:55:00,131.21,131.45,131.21,131.3,48645.0,129.0637,129.2998,129.0637,129.1522,48645.0
2020-08-26 13:00:00,131.31,131.49,131.31,131.42,52833.0,129.1621,129.3391,129.1621,129.2703,52833.0
2020-08-26 13:05:00,131.43,132.03,131.37,131.95,372205.0,129.2801,129.8703,129.2211,129.7916,372205.0
2020-08-26 13:10:00,131.97,132.18,131.97,132.04,231521.0,129.8113,130.0178,129.8113,129.8801,231521.0
2020-08-26 13:15:00,132.05,132.25,131.98,132.06,97736.0,129.89,130.0867,129.8211,129.8998,97736.0
2020-08-26 13:20:00,132.04,132.22,131.81,132.22,144109.0,129.8801,130.0572,129.6539,130.0572,144109.0
2020-08-26 13:25:00,132.22,132.26,132.03,132.03,58804.0,130.0572,130.0965,129.8703,129.8703,58804.0
2020-08-26 13:30:00,132.05,132.11,131.8,131.95,68798.0,129.89,129.949,129.6441,129.7916,68798.0
2020-08-26 13:35:00,131.95,132.12,131.92,132.03,47347.0,129.7916,129.9588,129.7621,129.8703,47347.0
2020-08-26 13:40:00,132.02,132.04,131.93,132.0,42979.0,129.8605,129.8801,129.7719,129.8408,42979.0
2020-08-26 13:45:00,132.0,132.35,131.96,132.34,146651.0,129.8408,130.1851,129.8014,130.1752,146651.0
2020-08-26 13:50:00,132.35,132.6,132.26,132.44,230947.0,130.1851,130.431,130.0965,130.2736,230947.0
2020-08-26 13:55:00,132.44,132.55,132.32,132.36,106712.0,130.2736,130.3818,130.1555,130.1949,106712.0
2020-08-26 14:00:00,132.36,132.52,132.24,132.35,161170.0,130.1949,130.3523,130.0769,130.1851,161170.0
2020-08-26 14:05:00,132.35,132.39,132.11,132.11,94999.0,130.1851,130.2244,129.949,129.949,94999.0
2020-08-26 14:10:00,132.13,132.3,132.13,132.27,65967.0,129.9687,130.1359,129.9687,130.1064,65967.0
2020-08-26 14:15:00,132.27,132.33,132.16,132.31,44709.0,130.1064,130.1654,129.9982,130.1457,44709.0
2020-08-26 14:20:00,132.32,132.37,132.07,132.2,75620.0,130.1555,130.2047,129.9096,130.0375,75620.0
2020-08-26 14:25:00,132.22,132.27,132.17,132.22,81051.0,130.0572,130.1064,130.008,130.0572,81051.0
2020-08-26 14:30:00,132.24,132.47,132.19,132.42,110503.0,130.0769,130.3031,130.0277,130.2539,110503.0
2020-08-26 14:35:00,132.4,132.45,131.9,131.9,160483.0,130.2342,130.2834,129.7424,129.7424,160483.0
2020-08-26 14:40:00,131.91,131.94,131.67,131.77,104258.0,129.7523,129.7818,129.5162,129.6145,104258.0
2020-08-26 14:45:00,131.78,131.89,131.64,131.82,55355.0,129.6244,129.7326,129.4867,129.6637,55355.0
2020-08-26 14:50:00,131.81,131.96,131.78,131.91,52716.0,129.6539,129.8014,129.6244,129.7523,52716.0
2020-08-26 14:55:00,131.91,131.92,131.7,131.75,73285.0,129.7523,129.7621,129.5457,129.5949,73285.0
2020-08-26 15:00:00,131.74,131.9,131.64,131.83,76677.0,129.585,129.7424,129.4867,129.6736,76677.0
2020-08-26 15:05:00,131.84,132.1,131.84,132.07,57655.0,129.6834,129.9391,129.6834,129.9096,57655.0
2020-08-26 15:10:00,132.05,132.2,132.04,132.15,40307.0,129.89,130.0375,129.8801,129.9883,40307.0
2020-08-26 15:15:00,132.16,132.18,131.98,132.07,44871.0,129.9982,130.0178,129.8211,129.9096,44871.0
2020-08-26 15:20:00,132.06,132.2,132.02,132.17,37930.0,129.8998,130.0375,129.8605,130.008,37930.0
2020-08-26 15:25:00,132.18,132.21,132.14,132.16,43900.0,130.0178,130.0473,129.9785,129.9982,43900.0
2020-08-26 15:30:00,132.17,132.23,132.01,132.05,68376.0,130.008,130.067,129.8506,129.89,68376.0
2020-08-26 15:35:00,132.05,132.11,131.96,132.09,73306.0,129.89,129.949,129.8014,129.9293,73306.0
2020-08-26 15:40:00,132.08,132.19,132.02,132.06,65590.0,129.9195,130.0277,129.8605,129.8998,65590.0
2020-08-26 15:45:00,132.06,132.18,132.06,132.11,93370.0,129.8998,130.0178,129.8998,129.949,93370.0
2020-08-26 15:50:00,132.16,132.18,132.03,132.17,158556.0,129.9982,130.0178,129.8703,130.008,158556.0
2020-08-26 15:55:00,132.16,132.3,132.07,132.23,323917.0,129.9982,130.1359,129.9096,130.067,323917.0
2020-08-27 09:30:00,133.0,134.81,132.82,134.78,642871.0,130.8244,132.6048,130.6474,132.5753,642871.0
2020-08-27 09:35:00,134.82,134.82,133.61,133.97,267147.0,132.6147,132.6147,131.4244,131.7786,267147.0
2020-08-27 09:40:00,133.99,134.44,133.96,134.32,230846.0,131.7982,132.2409,131.7687,132.1228,230846.0
2020-08-27 09:45:00,134.34,135.39,134.25,135.34,776582.0,132.1425,133.1753,132.054,133.1261,776582.0
2020-08-27 09:50:00,135.33,135.41,134.75,135.05,409584.0,133.1163,133.195,132.5458,132.8409,409584.0
2020-08-27 09:55:00,135.0,135.66,134.97,135.4,341532.0,132.7917,133.4409,132.7622,133.1852,341532.0
2020-08-27 10:00:00,135.38,135.92,135.32,135.88,617588.0,133.1655,133.6967,133.1065,133.6573,617588.0
2020-08-27 10:05:00,135.89,136.36,135.45,135.54,547094.0,133.6672,134.1295,133.2344,133.3229,547094.0
2020-08-27 10:10:00,135.51,135.53,134.36,134.39,307326.0,133.2934,133.313,132.1622,132.1917,307326.0
2020-08-27 10:15:00,134.41,135.1,134.16,134.95,324910.0,132.2114,132.8901,131.9655,132.7425,324910.0
2020-08-27 10:20:00,134.98,135.03,134.53,134.64,91121.0,132.772,132.8212,132.3294,132.4376,91121.0
2020-08-27 10:25:00,134.62,135.0,134.57,134.84,134078.0,132.4179,132.7917,132.3687,132.6343,134078.0
2020-08-27 10:30:00,134.83,135.05,134.53,134.98,91972.0,132.6245,132.8409,132.3294,132.772,91972.0
2020-08-27 10:35:00,135.0,135.01,134.36,134.49,109185.0,132.7917,132.8015,132.1622,132.2901,109185.0
2020-08-27 10:40:00,134.48,134.76,134.45,134.56,115628.0,132.2802,132.5556,132.2507,132.3589,115628.0
2020-08-27 10:45:00,134.51,134.74,134.48,134.6,101458.0,132.3097,132.536,132.2802,132.3983,101458.0
2020-08-27 10:50:00,134.56,135.03,134.55,135.02,132345.0,132.3589,132.8212,132.3491,132.8114,132345.0
2020-08-27 10:55:00,135.02,135.1,134.81,135.06,80191.0,132.8114,132.8901,132.6048,132.8507,80191.0
2020-08-27 11:00:00,135.06,135.29,134.99,135.15,111854.0,132.8507,133.077,132.7819,132.9393,111854.0
2020-08-27 11:05:00,135.13,135.17,134.85,134.96,101167.0,132.9196,132.9589,132.6442,132.7524,101167.0
2020-08-27 11:10:00,134.96,135.02,134.75,134.75,85145.0,132.7524,132.8114,132.5458,132.5458,85145.0
2020-08-27 11:15:00,134.75,134.79,134.54,134.64,57506.0,132.5458,132.5851,132.3392,132.4376,57506.0
2020-08-27 11:20:00,134.65,134.76,134.49,134.72,72962.0,132.4474,132.5556,132.2901,132.5163,72962.0
2020-08-27 11:25:00,134.71,134.94,134.61,134.79,85585.0,132.5065,132.7327,132.4081,132.5851,85585.0
2020-08-27 11:30:00,134.79,134.99,134.61,134.98,105524.0,132.5851,132.7819,132.4081,132.772,105524.0
2020-08-27 11:35:00,134.97,135.07,134.89,134.92,63390.0,132.7622,132.8606,132.6835,132.713,63390.0
2020-08-27 11:40:00,134.93,135.18,134.9,135.16,94689.0,132.7229,132.9688,132.6933,132.9491,94689.0
2020-08-27 11:45:00,135.14,135.33,134.76,134.76,82629.0,132.9294,133.1163,132.5556,132.5556,82629.0
2020-08-27 11:50:00,134.78,134.84,134.69,134.83,58230.0,132.5753,132.6343,132.4868,132.6245,58230.0
2020-08-27 11:55:00,134.83,135.03,134.82,135.02,124754.0,132.6245,132.8212,132.6147,132.8114,124754.0
2020-08-27 12:00:00,135.02,135.11,134.7,134.7,91214.0,132.8114,132.8999,132.4966,132.4966,91214.0
2020-08-27 12:05:00,134.68,134.85,134.66,134.72,62095.0,132.4769,132.6442,132.4573,132.5163,62095.0
2020-08-27 12:10:00,134.72,134.88,134.62,134.75,43934.0,132.5163,132.6737,132.4179,132.5458,43934.0
2020-08-27 12:15:00,134.76,134.76,134.27,134.3,97072.0,132.5556,132.5556,132.0737,132.1032,97072.0
2020-08-27 12:20:00,134.29,134.3,133.97,134.22,101486.0,132.0933,132.1032,131.7786,132.0245,101486.0
2020-08-27 12:25:00,134.21,134.26,134.03,134.03,54993.0,132.0146,132.0638,131.8376,131.8376,54993.0
2020-08-27 12:30:00,134.03,134.14,133.78,133.9,49963.0,131.8376,131.9458,131.5917,131.7097,49963.0
2020-08-27 12:35:00,133.88,133.9,133.51,133.67,66422.0,131.69,131.7097,131.3261,131.4835,66422.0
2020-08-27 12:40:00,133.69,133.77,133.59,133.69,58333.0,131.5031,131.5818,131.4048,131.5031,58333.0
2020-08-27 12:45:00,133.68,133.8,133.52,133.69,56488.0,131.4933,131.6113,131.3359,131.5031,56488.0
2020-08-27 12:50:00,133.69,133.77,133.51,133.65,86882.0,131.5031,131.5818,131.3261,131.4638,86882.0
2020-08-27 12:55:00,133.67,133.88,133.5,133.57,91735.0,131.4835,131.69,131.3162,131.3851,91735.0
2020-08-27 13:00:00,133.56,133.7,133.39,133.68,111978.0,131.3753,131.513,131.208,131.4933,111978.0
2020-08-27 13:05:00,133.67,133.85,133.46,133.77,95424.0,131.4835,131.6605,131.2769,131.5818,95424.0
2020-08-27 13:10:00,133.78,134.12,133.74,134.11,66037.0,131.5917,131.9261,131.5523,131.9163,66037.0
2020-08-27 13:15:00,134.11,134.13,133.94,134.05,52084.0,131.9163,131.9359,131.7491,131.8573,52084.0
2020-08-27 13:20:00,134.08,134.38,134.02,134.22,118261.0,131.8868,132.1819,131.8277,132.0245,118261.0
2020-08-27 13:25:00,134.21,134.38,134.09,134.37,52607.0,132.0146,132.1819,131.8966,132.172,52607.0
2020-08-27 13:30:00,134.37,134.6,134.37,134.42,91911.0,132.172,132.3983,132.172,132.2212,91911.0
2020-08-27 13:35:00,134.45,134.54,134.37,134.54,40330.0,132.2507,132.3392,132.172,132.3392,40330.0
2020-08-27 13:40:00,134.54,134.54,134.3,134.36,33515.0,132.3392,132.3392,132.1032,132.1622,33515.0
2020-08-27 13:45:00,134.28,134.35,134.13,134.2,24985.0,132.0835,132.1523,131.9359,132.0048,24985.0
2020-08-27 13:50:00,134.21,134.29,134.0,134.09,66386.0,132.0146,132.0933,131.8081,131.8966,66386.0
2020-08-27 13:55:00,134.1,134.39,134.07,134.33,54630.0,131.9064,132.1917,131.8769,132.1327,54630.0
2020-08-27 14:00:00,134.37,134.74,134.34,134.73,90316.0,132.172,132.536,132.1425,132.5261,90316.0
2020-08-27 14:05:00,134.73,134.79,134.61,134.66,68021.0,132.5261,132.5851,132.4081,132.4573,68021.0
2020-08-27 14:10:00,134.66,134.74,134.48,134.69,36135.0,132.4573,132.536,132.2802,132.4868,36135.0
2020-08-27 14:15:00,134.68,134.79,134.56,134.62,47224.0,132.4769,132.5851,132.3589,132.4179,47224.0
2020-08-27 14:20:00,134.65,134.69,134.52,134.56,29580.0,132.4474,132.4868,132.3196,132.3589,29580.0
2020-08-27 14:25:00,134.57,134.89,134.57,134.86,50453.0,132.3687,132.6835,132.3687,132.654,50453.0
2020-08-27 14:30:00,134.87,134.87,134.7,134.7,33896.0,132.6638,132.6638,132.4966,132.4966,33896.0
2020-08-27 14:35:00,134.73,134.9,134.71,134.84,34434.0,132.5261,132.6933,132.5065,132.6343,34434.0
2020-08-27 14:40:00,134.83,134.94,134.83,134.85,41628.0,132.6245,132.7327,132.6245,132.6442,41628.0
2020-08-27 14:45:00,134.85,134.89,134.73,134.83,40230.0,132.6442,132.6835,132.5261,132.6245,40230.0
2020-08-27 14:50:00,134.82,135.0,134.74,134.79,64795.0,132.6147,132.7917,132.536,132.5851,64795.0
2020-08-27 14:55:00,134.81,134.99,134.79,134.97,42062.0,132.6048,132.7819,132.5851,132.7622,42062.0
2020-08-27 15:00:00,134.98,135.08,134.93,134.94,58676.0,132.772,132.8704,132.7229,132.7327,58676.0
2020-08-27 15:05:00,134.94,135.23,134.87,135.21,152131.0,132.7327,133.0179,132.6638,132.9983,152131.0
2020-08-27 15:10:00,135.22,135.24,134.89,134.91,139628.0,133.0081,133.0278,132.6835,132.7032,139628.0
2020-08-27 15:15:00,134.91,135.08,134.79,135.01,130484.0,132.7032,132.8704,132.5851,132.8015,130484.0
2020-08-27 15:20:00,135.03,135.14,134.89,134.93,96622.0,132.8212,132.9294,132.6835,132.7229,96622.0
2020-08-27 15:25:00,134.93,134.98,134.8,134.92,57942.0,132.7229,132.772,132.595,132.713,57942.0
2020-08-27 15:30:00,134.92,134.92,134.5,134.52,116405.0,132.713,132.713,132.2999,132.3196,116405.0
2020-08-27 15:35:00,134.51,134.61,134.46,134.53,93980.0,132.3097,132.4081,132.2605,132.3294,93980.0
2020-08-27 15:40:00,134.52,134.55,134.27,134.3,126334.0,132.3196,132.3491,132.0737,132.1032,126334.0
2020-08-27 15:45:00,134.31,134.52,134.27,134.27,125149.0,132.113,132.3196,132.0737,132.0737,125149.0
2020-08-27 15:50:00,134.29,134.36,134.05,134.11,190536.0,132.0933,132.1622,131.8573,131.9163,190536.0
2020-08-27 15:55:00,134.11,134.18,133.7,133.74,440537.0,131.9163,131.9851,131.513,131.5523,440537.0
2020-08-28 09:30:00,134.56,134.56,133.68,134.42,310502.0,132.3589,132.3589,131.4933,132.2212,310502.0
2020-08-28 09:35:00,134.41,134.41,133.78,133.9,65629.0,132.2114,132.2114,131.5917,131.7097,65629.0
2020-08-28 09:40:00,133.89,134.08,133.68,134.04,51187.0,131.6999,131.8868,131.4933,131.8474,51187.0
2020-08-28 09:45:00,134.0,134.3,133.92,134.16,67692.0,131.8081,132.1032,131.7294,131.9655,67692.0
2020-08-28 09:50:00,134.15,134.36,133.87,134.32,85423.0,131.9556,132.1622,131.6802,132.1228,85423.0
2020-08-28 09:55:00,134.31,134.53,134.16,134.35,75940.0,132.113,132.3294,131.9655,132.1523,75940.0
2020-08-28 10:00:00,134.35,134.46,134.02,134.19,68963.0,132.1523,132.2605,131.8277,131.995,68963.0
2020-08-28 10:05:00,134.19,134.34,134.01,134.22,49672.0,131.995,132.1425,131.8179,132.0245,49672.0
2020-08-28 10:10:00,134.23,134.29,134.0,134.16,42587.0,132.0343,132.0933,131.8081,131.9655,42587.0
2020-08-28 10:15:00,134.18,134.2,133.83,134.0,49975.0,131.9851,132.0048,131.6408,131.8081,49975.0
2020-08-28 10:20:00,133.97,134.01,133.58,133.72,179934.0,131.7786,131.8179,131.3949,131.5326,179934.0
2020-08-28 10:25:00,133.72,134.74,133.71,134.65,154005.0,131.5326,132.536,131.5228,132.4474,154005.0
2020-08-28 10:30:00,134.65,134.95,134.12,134.21,189269.0,132.4474,132.7425,131.9261,132.0146,189269.0
2020-08-28 10:35:00,134.18,134.52,134.07,134.51,61383.0,131.9851,132.3196,131.8769,132.3097,61383.0
2020-08-28 10:40:00,134.55,134.65,134.29,134.65,53261.0,132.3491,132.4474,132.0933,132.4474,53261.0
2020-08-28 10:45:00,134.66,134.66,134.28,134.57,65582.0,132.4573,132.4573,132.0835,132.3687,65582.0
2020-08-28 10:50:00,134.59,134.73,134.33,134.7,70848.0,132.3884,132.5261,132.1327,132.4966,70848.0
2020-08-28 10:55:00,134.7,134.98,134.63,134.98,100448.0,132.4966,132.772,132.4278,132.772,100448.0
2020-08-28 11:00:00,134.97,135.14,134.63,134.92,150423.0,132.7622,132.9294,132.4278,132.713,150423.0
2020-08-28 11:05:00,134.92,135.08,134.85,134.93,60867.0,132.713,132.8704,132.6442,132.7229,60867.0
2020-08-28 11:10:00,134.91,134.99,134.78,134.98,45518.0,132.7032,132.7819,132.5753,132.772,45518.0
2020-08-28 11:15:00,134.97,135.3,134.94,135.3,81829.0,132.7622,133.0868,132.7327,133.0868,81829.0
2020-08-28 11:20:00,135.28,135.5,135.25,135.26,107666.0,133.0671,133.2835,133.0376,133.0475,107666.0
2020-08-28 11:25:00,135.27,135.57,135.26,135.55,98360.0,133.0573,133.3524,133.0475,133.3327,98360.0
2020-08-28 11:30:00,135.55,135.66,135.41,135.51,89384.0,133.3327,133.4409,133.195,133.2934,89384.0
2020-08-28 11:35:00,135.52,136.14,135.52,136.12,241209.0,133.3032,133.9131,133.3032,133.8934,241209.0
2020-08-28 11:40:00,136.11,136.22,135.91,136.15,112884.0,133.8836,133.9918,133.6868,133.9229,112884.0
2020-08-28 11:45:00,136.14,136.19,135.81,135.89,129381.0,133.9131,133.9622,133.5885,133.6672,129381.0
2020-08-28 11:50:00,135.9,136.1,135.86,135.89,93847.0,133.677,133.8737,133.6376,133.6672,93847.0
2020-08-28 11:55:00,135.89,136.09,135.88,135.98,117669.0,133.6672,133.8639,133.6573,133.7557,117669.0
2020-08-28 12:00:00,135.98,136.09,135.93,136.09,64042.0,133.7557,133.8639,133.7065,133.8639,64042.0
2020-08-28 12:05:00,136.08,136.3,135.99,136.3,68052.0,133.854,134.0704,133.7655,134.0704,68052.0
2020-08-28 12:10:00,136.28,136.44,136.26,136.41,99091.0,134.0508,134.2082,134.0311,134.1786,99091.0
2020-08-28 12:15:00,136.42,136.58,136.36,136.54,129019.0,134.1885,134.3459,134.1295,134.3065,129019.0
2020-08-28 12:20:00,136.53,136.71,136.47,136.57,132287.0,134.2967,134.4737,134.2377,134.336,132287.0
2020-08-28 12:25:00,136.56,136.57,136.35,136.52,86458.0,134.3262,134.336,134.1196,134.2868,86458.0
2020-08-28 12:30:00,136.53,136.53,136.02,136.05,92421.0,134.2967,134.2967,133.795,133.8245,92421.0
2020-08-28 12:35:00,136.06,136.2,136.05,136.1,58106.0,133.8344,133.9721,133.8245,133.8737,58106.0
2020-08-28 12:40:00,136.11,136.3,135.97,136.29,66734.0,133.8836,134.0704,133.7458,134.0606,66734.0
2020-08-28 12:45:00,136.28,136.5,136.19,136.49,104128.0,134.0508,134.2672,133.9622,134.2573,104128.0
2020-08-28 12:50:00,136.5,136.5,136.21,136.34,46673.0,134.2672,134.2672,133.9819,134.1098,46673.0
2020-08-28 12:55:00,136.34,136.49,136.27,136.47,53171.0,134.1098,134.2573,134.0409,134.2377,53171.0
2020-08-28 13:00:00,136.48,136.51,136.34,136.48,50380.0,134.2475,134.277,134.1098,134.2475,50380.0
2020-08-28 13:05:00,136.45,136.54,136.41,136.43,41800.0,134.218,134.3065,134.1786,134.1983,41800.0
2020-08-28 13:10:00,136.43,136.54,136.36,136.39,73275.0,134.1983,134.3065,134.1295,134.159,73275.0
2020-08-28 13:15:00,136.4,136.48,136.35,136.45,43361.0,134.1688,134.2475,134.1196,134.218,43361.0
2020-08-28 13:20:00,136.44,136.5,136.25,136.3,41641.0,134.2082,134.2672,134.0213,134.0704,41641.0
2020-08-28 13:25:00,136.29,136.33,136.05,136.09,67109.0,134.0606,134.1,133.8245,133.8639,67109.0
2020-08-28 13:30:00,136.09,136.21,136.08,136.1,40080.0,133.8639,133.9819,133.854,133.8737,40080.0
2020-08-28 13:35:00,136.09,136.23,136.08,136.15,44842.0,133.8639,134.0016,133.854,133.9229,44842.0
2020-08-28 13:40:00,136.15,136.25,136.08,136.18,45425.0,133.9229,134.0213,133.854,133.9524,45425.0
2020-08-28 13:45:00,136.19,136.26,136.06,136.06,26452.0,133.9622,134.0311,133.8344,133.8344,26452.0
2020-08-28 13:50:00,136.04,136.3,136.04,136.23,56384.0,133.8147,134.0704,133.8147,134.0016,56384.0
2020-08-28 13:55:00,136.24,136.24,136.1,136.11,21735.0,134.0114,134.0114,133.8737,133.8836,21735.0
2020-08-28 14:00:00,136.1,136.1,135.83,135.87,94060.0,133.8737,133.8737,133.6081,133.6475,94060.0
2020-08-28 14:05:00,135.88,136.02,135.81,135.94,69726.0,133.6573,133.795,133.5885,133.7163,69726.0
2020-08-28 14:10:00,135.93,136.01,135.85,135.87,35356.0,133.7065,133.7852,133.6278,133.6475,35356.0
2020-08-28 14:15:00,135.88,135.9,135.83,135.87,35832.0,133.6573,133.677,133.6081,133.6475,35832.0
2020-08-28 14:20:00,135.88,135.91,135.82,135.83,21922.0,133.6573,133.6868,133.5983,133.6081,21922.0
2020-08-28 14:25:00,135.82,135.92,135.79,135.86,26785.0,133.5983,133.6967,133.5688,133.6376,26785.0
2020-08-28 14:30:00,135.87,135.91,135.71,135.79,65791.0,133.6475,133.6868,133.4901,133.5688,65791.0
2020-08-28 14:35:00,135.8,135.98,135.79,135.95,34169.0,133.5786,133.7557,133.5688,133.7262,34169.0
2020-08-28 14:40:00,135.96,136.0,135.89,136.0,33025.0,133.736,133.7754,133.6672,133.7754,33025.0
2020-08-28 14:45:00,135.99,136.04,135.94,135.98,72678.0,133.7655,133.8147,133.7163,133.7557,72678.0
2020-08-28 14:50:00,135.98,136.02,135.91,135.93,35201.0,133.7557,133.795,133.6868,133.7065,35201.0
2020-08-28 14:55:00,135.95,136.03,135.94,136.02,26585.0,133.7262,133.8049,133.7163,133.795,26585.0
2020-08-28 15:00:00,136.02,136.16,135.96,136.08,57723.0,133.795,133.9327,133.736,133.854,57723.0
2020-08-28 15:05:00,136.08,136.45,136.08,136.43,77575.0,133.854,134.218,133.854,134.1983,77575.0
2020-08-28 15:10:00,136.44,136.56,136.4,136.55,67764.0,134.2082,134.3262,134.1688,134.3164,67764.0
2020-08-28 15:15:00,136.56,136.67,136.53,136.58,72018.0,134.3262,134.4344,134.2967,134.3459,72018.0
2020-08-28 15:20:00,136.58,136.78,136.57,136.66,99496.0,134.3459,134.5426,134.336,134.4246,99496.0
2020-08-28 15:25:00,136.67,136.73,136.59,136.65,50855.0,134.4344,134.4934,134.3557,134.4147,50855.0
2020-08-28 15:30:00,136.64,136.8,136.4,136.47,110538.0,134.4049,134.5623,134.1688,134.2377,110538.0
2020-08-28 15:35:00,136.47,136.51,136.29,136.38,86209.0,134.2377,134.277,134.0606,134.1491,86209.0
2020-08-28 15:40:00,136.39,136.45,136.2,136.22,79684.0,134.159,134.218,133.9721,133.9918,79684.0
2020-08-28 15:45:00,136.22,136.23,135.95,135.98,224901.0,133.9918,134.0016,133.7262,133.7557,224901.0
2020-08-28 15:50:00,135.92,135.99,135.63,135.68,281582.0,133.6967,133.7655,133.4114,133.4606,281582.0
2020-08-28 15:55:00,135.69,135.7,135.41,135.49,1009254.0,133.4704,133.4803,133.195,133.2737,1009254.0
2020-08-31 09:30:00,135.25,135.54,133.77,134.2,410708.0,133.0376,133.3229,131.5818,132.0048,410708.0
2020-08-31 09:35:00,134.2,134.25,133.12,134.22,194530.0,132.0048,132.054,130.9425,132.0245,194530.0
2020-08-31 09:40:00,134.25,134.41,133.84,133.93,107532.0,132.054,132.2114,131.6507,131.7392,107532.0
2020-08-31 09:45:00,133.91,134.34,133.89,134.0,108417.0,131.7195,132.1425,131.6999,131.8081,108417.0
2020-08-31 09:50:00,134.03,134.17,133.89,133.93,79803.0,131.8376,131.9753,131.6999,131.7392,79803.0
2020-08-31 09:55:00,133.94,134.11,133.75,133.92,74644.0,131.7491,131.9163,131.5622,131.7294,74644.0
2020-08-31 10:00:00,133.92,134.05,133.67,134.05,80247.0,131.7294,131.8573,131.4835,131.8573,80247.0
2020-08-31 10:05:00,134.03,134.08,133.83,133.9,119088.0,131.8376,131.8868,131.6408,131.7097,119088.0
2020-08-31 10:10:00,133.91,134.01,133.7,133.82,57571.0,131.7195,131.8179,131.513,131.631,57571.0
2020-08-31 10:15:00,133.8,133.81,133.53,133.69,65489.0,131.6113,131.6212,131.3458,131.5031,65489.0
2020-08-31 10:20:00,133.68,133.91,133.53,133.54,76024.0,131.4933,131.7195,131.3458,131.3556,76024.0
2020-08-31 10:25:00,133.55,133.82,133.49,133.6,59012.0,131.3654,131.631,131.3064,131.4146,59012.0
2020-08-31 10:30:00,133.58,133.95,133.52,133.86,39762.0,131.3949,131.7589,131.3359,131.6704,39762.0
2020-08-31 10:35:00,133.84,133.86,133.73,133.82,45195.0,131.6507,131.6704,131.5425,131.631,45195.0
2020-08-31 10:40:00,133.81,133.92,133.68,133.83,43840.0,131.6212,131.7294,131.4933,131.6408,43840.0
2020-08-31 10:45:00,133.83,133.85,133.67,133.84,40291.0,131.6408,131.6605,131.4835,131.6507,40291.0
2020-08-31 10:50:00,133.85,133.86,133.44,133.51,46115.0,131.6605,131.6704,131.2572,131.3261,46115.0
2020-08-31 10:55:00,133.51,133.56,133.25,133.38,87731.0,131.3261,131.3753,131.0703,131.1982,87731.0
2020-08-31 11:00:00,133.4,133.51,133.3,133.44,55333.0,131.2179,131.3261,131.1195,131.2572,55333.0
2020-08-31 11:05:00,133.45,133.48,133.21,133.3,52740.0,131.2671,131.2966,131.031,131.1195,52740.0
2020-08-31 11:10:00,133.28,133.48,133.23,133.45,77463.0,131.0998,131.2966,131.0507,131.2671,77463.0
2020-08-31 11:15:00,133.45,133.49,133.26,133.27,51593.0,131.2671,131.3064,131.0802,131.09,51593.0
2020-08-31 11:20:00,133.26,133.29,132.89,132.94,132602.0,131.0802,131.1097,130.7162,130.7654,132602.0
2020-08-31 11:25:00,132.94,133.04,132.69,132.75,110104.0,130.7654,130.8638,130.5195,130.5785,110104.0
2020-08-31 11:30:00,132.74,132.83,132.59,132.74,132243.0,130.5687,130.6572,130.4211,130.5687,132243.0
2020-08-31 11:35:00,132.75,132.88,132.5,132.54,256410.0,130.5785,130.7064,130.3326,130.372,256410.0
2020-08-31 11:40:00,132.57,132.75,132.51,132.63,220179.0,130.4015,130.5785,130.3424,130.4605,220179.0
2020-08-31 11:45:00,132.63,132.75,132.48,132.69,314892.0,130.4605,130.5785,130.3129,130.5195,314892.0
2020-08-31 11:50:00,132.67,132.68,132.36,132.37,159285.0,130.4998,130.5097,130.1949,130.2047,159285.0
2020-08-31 11:55:00,132.38,132.55,132.3,132.49,93596.0,130.2146,130.3818,130.1359,130.3228,93596.0
2020-08-31 12:00:00,132.5,132.6,132.46,132.5,117140.0,130.3326,130.431,130.2933,130.3326,117140.0
2020-08-31 12:05:00,132.49,132.54,132.41,132.5,94428.0,130.3228,130.372,130.2441,130.3326,94428.0
2020-08-31 12:10:00,132.5,132.58,132.43,132.48,71732.0,130.3326,130.4113,130.2638,130.3129,71732.0
2020-08-31 12:15:00,132.49,132.65,132.44,132.55,65396.0,130.3228,130.4802,130.2736,130.3818,65396.0
2020-08-31 12:20:00,132.54,132.6,132.47,132.48,56564.0,130.372,130.431,130.3031,130.3129,56564.0
2020-08-31 12:25:00,132.48,132.49,132.34,132.43,44914.0,130.3129,130.3228,130.1752,130.2638,44914.0
2020-08-31 12:30:00,132.41,132.42,132.34,132.42,34492.0,130.2441,130.2539,130.1752,130.2539,34492.0
2020-08-31 12:35:00,132.39,132.41,132.32,132.34,34472.0,130.2244,130.2441,130.1555,130.1752,34472.0
2020-08-31 12:40:00,132.36,132.38,132.28,132.3,26317.0,130.1949,130.2146,130.1162,130.1359,26317.0
2020-08-31 12:45:00,132.32,132.43,132.31,132.33,25793.0,130.1555,130.2638,130.1457,130.1654,25793.0
2020-08-31 12:50:00,132.31,132.51,132.31,132.45,82730.0,130.1457,130.3424,130.1457,130.2834,82730.0
2020-08-31 12:55:00,132.45,132.46,132.33,132.44,32588.0,130.2834,130.2933,130.1654,130.2736,32588.0
2020-08-31 13:00:00,132.43,132.43,132.18,132.2,51247.0,130.2638,130.2638,130.0178,130.0375,51247.0
2020-08-31 13:05:00,132.2,132.23,132.08,132.18,63641.0,130.0375,130.067,129.9195,130.0178,63641.0
2020-08-31 13:10:00,132.17,132.18,131.95,132.01,100122.0,130.008,130.0178,129.7916,129.8506,100122.0
2020-08-31 13:15:00,132.01,132.06,131.92,131.98,69548.0,129.8506,129.8998,129.7621,129.8211,69548.0
2020-08-31 13:20:00,131.98,132.01,131.9,131.97,56784.0,129.8211,129.8506,129.7424,129.8113,56784.0
2020-08-31 13:25:00,131.98,132.02,131.91,131.96,83609.0,129.8211,129.8605,129.7523,129.8014,83609.0
2020-08-31 13:30:00,131.98,131.99,131.88,131.9,82433.0,129.8211,129.8309,129.7227,129.7424,82433.0
2020-08-31 13:35:00,131.88,131.94,131.82,131.84,76549.0,129.7227,129.7818,129.6637,129.6834,76549.0
2020-08-31 13:40:00,131.83,132.19,131.83,132.15,87548.0,129.6736,130.0277,129.6736,129.9883,87548.0
2020-08-31 13:45:00,132.16,132.22,132.0,132.13,108794.0,129.9982,130.0572,129.8408,129.9687,108794.0
2020-08-31 13:50:00,132.14,132.19,131.99,132.01,57805.0,129.9785,130.0277,129.8309,129.8506,57805.0
2020-08-31 13:55:00,132.01,132.19,131.99,132.13,41950.0,129.8506,130.0277,129.8309,129.9687,41950.0
2020-08-31 14:00:00,132.13,132.16,131.95,132.09,155535.0,129.9687,129.9982,129.7916,129.9293,155535.0
2020-08-31 14:05:00,132.1,132.11,132.0,132.03,35656.0,129.9391,129.949,129.8408,129.8703,35656.0
2020-08-31 14:10:00,132.03,132.17,132.03,132.04,44429.0,129.8703,130.008,129.8703,129.8801,44429.0
2020-08-31 14:15:00,132.03,132.12,131.91,131.97,72682.0,129.8703,129.9588,129.7523,129.8113,72682.0
2020-08-31 14:20:00,131.99,132.01,131.67,131.69,117192.0,129.8309,129.8506,129.5162,129.5359,117192.0
2020-08-31 14:25:00,131.68,131.75,131.6,131.66,222336.0,129.526,129.5949,129.4473,129.5063,222336.0
2020-08-31 14:30:00,131.68,131.88,131.64,131.83,72308.0,129.526,129.7227,129.4867,129.6736,72308.0
2020-08-31 14:35:00,131.83,131.86,131.66,131.69,70241.0,129.6736,129.7031,129.5063,129.5359,70241.0
2020-08-31 14:40:00,131.69,131.8,131.66,131.7,64507.0,129.5359,129.6441,129.5063,129.5457,64507.0
2020-08-31 14:45:00,131.71,131.79,131.49,131.67,115656.0,129.5555,129.6342,129.3391,129.5162,115656.0
2020-08-31 14:50:00,131.68,131.71,131.59,131.62,120499.0,129.526,129.5555,129.4375,129.467,120499.0
2020-08-31 14:55:00,131.64,131.67,131.55,131.57,173983.0,129.4867,129.5162,129.3981,129.4178,173983.0
2020-08-31 15:00:00,131.56,131.66,131.47,131.5,80003.0,129.408,129.5063,129.3195,129.349,80003.0
2020-08-31 15:05:00,131.51,131.67,131.49,131.6,110356.0,129.3588,129.5162,129.3391,129.4473,110356.0
2020-08-31 15:10:00,131.6,131.62,131.47,131.49,81327.0,129.4473,129.467,129.3195,129.3391,81327.0
2020-08-31 15:15:00,131.47,131.53,131.4,131.4,77597.0,129.3195,129.3785,129.2506,129.2506,77597.0
2020-08-31 15:20:00,131.41,131.49,131.25,131.28,109971.0,129.2604,129.3391,129.1031,129.1326,109971.0
2020-08-31 15:25:00,131.28,131.42,131.25,131.39,121859.0,129.1326,129.2703,129.1031,129.2408,121859.0
2020-08-31 15:30:00,131.39,131.68,131.35,131.68,85400.0,129.2408,129.526,129.2014,129.526,85400.0
2020-08-31 15:35:00,131.7,132.08,131.63,132.05,180799.0,129.5457,129.9195,129.4768,129.89,180799.0
2020-08-31 15:40:00,132.04,132.45,131.93,132.43,180967.0,129.8801,130.2834,129.7719,130.2638,180967.0
2020-08-31 15:45:00,132.43,132.67,132.33,132.67,238428.0,130.2638,130.4998,130.1654,130.4998,238428.0
2020-08-31 15:50:00,132.68,132.69,132.26,132.27,225932.0,130.5097,130.5195,130.0965,130.1064,225932.0
2020-08-31 15:55:00,132.27,132.29,131.75,131.76,484418.0,130.1064,130.126,129.5949,129.6047,484418.0
2020-09-01 09:30:00,131.92,131.96,131.25,131.54,342144.0,129.7621,129.8014,129.1031,129.3883,342144.0
2020-09-01 09:35:00,131.55,131.64,130.89,131.58,176191.0,129.3981,129.4867,128.7489,129.4277,176191.0
2020-09-01 09:40:00,131.53,132.07,131.5,131.87,167559.0,129.3785,129.9096,129.349,129.7129,167559.0
2020-09-01 09:45:00,131.86,131.92,131.48,131.66,101132.0,129.7031,129.7621,129.3293,129.5063,101132.0
2020-09-01 09:50:00,131.64,132.28,131.42,132.21,82904.0,129.4867,130.1162,129.2703,130.0473,82904.0
2020-09-01 09:55:00,132.23,132.24,131.84,131.91,78375.0,130.067,130.0769,129.6834,129.7523,78375.0
2020-09-01 10:00:00,131.93,132.24,131.86,132.05,98219.0,129.7719,130.0769,129.7031,129.89,98219.0
2020-09-01 10:05:00,132.05,132.38,132.05,132.33,101744.0,129.89,130.2146,129.89,130.1654,101744.0
2020-09-01 10:10:00,132.33,132.73,132.26,132.63,81804.0,130.1654,130.5588,130.0965,130.4605,81804.0
2020-09-01 10:15:00,132.68,132.75,132.37,132.59,136903.0,130.5097,130.5785,130.2047,130.4211,136903.0
2020-09-01 10:20:00,132.58,132.82,132.51,132.53,79882.0,130.4113,130.6474,130.3424,130.3621,79882.0
2020-09-01 10:25:00,132.55,132.86,132.53,132.85,59350.0,130.3818,130.6867,130.3621,130.6769,59350.0
2020-09-01 10:30:00,132.83,132.86,132.58,132.6,66207.0,130.6572,130.6867,130.4113,130.431,66207.0
2020-09-01 10:35:00,132.62,132.62,132.31,132.47,93383.0,130.4506,130.4506,130.1457,130.3031,93383.0
2020-09-01 10:40:00,132.48,132.69,132.45,132.61,54727.0,130.3129,130.5195,130.2834,130.4408,54727.0
2020-09-01 10:45:00,132.62,132.75,132.55,132.57,38002.0,130.4506,130.5785,130.3818,130.4015,38002.0
2020-09-01 10:50:00,132.61,132.84,132.53,132.53,57627.0,130.4408,130.667,130.3621,130.3621,57627.0
2020-09-01 10:55:00,132.56,132.61,132.2,132.25,68193.0,130.3916,130.4408,130.0375,130.0867,68193.0
2020-09-01 11:00:00,132.26,132.36,132.18,132.36,41234.0,130.0965,130.1949,130.0178,130.1949,41234.0
2020-09-01 11:05:00,132.37,132.45,132.24,132.38,47496.0,130.2047,130.2834,130.0769,130.2146,47496.0
2020-09-01 11:10:00,132.38,132.42,132.24,132.36,39902.0,130.2146,130.2539,130.0769,130.1949,39902.0
2020-09-01 11:15:00,132.34,132.42,132.15,132.25,68607.0,130.1752,130.2539,129.9883,130.0867,68607.0
2020-09-01 11:20:00,132.25,132.27,132.03,132.16,173604.0,130.0867,130.1064,129.8703,129.9982,173604.0
2020-09-01 11:25:00,132.18,132.24,132.1,132.16,38347.0,130.0178,130.0769,129.9391,129.9982,38347.0
2020-09-01 11:30:00,132.16,132.8,132.12,132.69,73535.0,129.9982,130.6277,129.9588,130.5195,73535.0
2020-09-01 11:35:00,132.69,132.82,132.47,132.48,51435.0,130.5195,130.6474,130.3031,130.3129,51435.0
2020-09-01 11:40:00,132.52,132.52,132.28,132.33,29353.0,130.3523,130.3523,130.1162,130.1654,29353.0
2020-09-01 11:45:00,132.31,132.6,132.19,132.6,62991.0,130.1457,130.431,130.0277,130.431,62991.0
2020-09-01 11:50:00,132.58,132.75,132.55,132.61,27335.0,130.4113,130.5785,130.3818,130.4408,27335.0
2020-09-01 11:55:00,132.6,132.68,132.48,132.55,33866.0,130.431,130.5097,130.3129,130.3818,33866.0
2020-09-01 12:00:00,132.55,132.65,132.51,132.65,16967.0,130.3818,130.4802,130.3424,130.4802,16967.0
2020-09-01 12:05:00,132.63,132.69,132.51,132.55,21558.0,130.4605,130.5195,130.3424,130.3818,21558.0
2020-09-01 12:10:00,132.55,132.57,132.4,132.47,16089.0,130.3818,130.4015,130.2342,130.3031,16089.0
2020-09-01 12:15:00,132.46,132.56,132.31,132.41,41661.0,130.2933,130.3916,130.1457,130.2441,41661.0
2020-09-01 12:20:00,132.42,132.44,132.32,132.32,20354.0,130.2539,130.2736,130.1555,130.1555,20354.0
2020-09-01 12:25:00,132.33,132.4,132.31,132.34,20830.0,130.1654,130.2342,130.1457,130.1752,20830.0
2020-09-01 12:30:00,132.35,132.43,132.28,132.42,48021.0,130.1851,130.2638,130.1162,130.2539,48021.0
2020-09-01 12:35:00,132.42,132.45,132.26,132.27,28920.0,130.2539,130.2834,130.0965,130.1064,28920.0
2020-09-01 12:40:00,132.27,132.36,132.26,132.36,27998.0,130.1064,130.1949,130.0965,130.1949,27998.0
2020-09-01 12:45:00,132.37,132.45,132.34,132.41,27235.0,130.2047,130.2834,130.1752,130.2441,27235.0
2020-09-01 12:50:00,132.43,132.57,132.42,132.54,30273.0,130.2638,130.4015,130.2539,130.372,30273.0
2020-09-01 12:55:00,132.54,132.66,132.53,132.58,37335.0,130.372,130.49,130.3621,130.4113,37335.0
2020-09-01 13:00:00,132.6,132.76,132.58,132.7,51637.0,130.431,130.5884,130.4113,130.5293,51637.0
2020-09-01 13:05:00,132.71,132.8,132.64,132.72,26063.0,130.5392,130.6277,130.4703,130.549,26063.0
2020-09-01 13:10:00,132.74,132.75,132.63,132.66,17064.0,130.5687,130.5785,130.4605,130.49,17064.0
2020-09-01 13:15:00,132.66,132.79,132.66,132.72,29725.0,130.49,130.6179,130.49,130.549,29725.0
2020-09-01 13:20:00,132.72,132.76,132.64,132.75,25806.0,130.549,130.5884,130.4703,130.5785,25806.0
2020-09-01 13:25:00,132.75,132.75,132.59,132.62,25712.0,130.5785,130.5785,130.4211,130.4506,25712.0
2020-09-01 13:30:00,132.62,132.65,132.5,132.57,23005.0,130.4506,130.4802,130.3326,130.4015,23005.0
2020-09-01 13:35:00,132.57,132.64,132.55,132.57,23494.0,130.4015,130.4703,130.3818,130.4015,23494.0
2020-09-01 13:40:00,132.59,132.6,132.52,132.57,29653.0,130.4211,130.431,130.3523,130.4015,29653.0
2020-09-01 13:45:00,132.57,132.7,132.55,132.69,33735.0,130.4015,130.5293,130.3818,130.5195,33735.0
2020-09-01 13:50:00,132.69,132.69,132.52,132.55,38797.0,130.5195,130.5195,130.3523,130.3818,38797.0
2020-09-01 13:55:00,132.59,132.66,132.47,132.48,37691.0,130.4211,130.49,130.3031,130.3129,37691.0
2020-09-01 14:00:00,132.49,132.54,132.38,132.49,22065.0,130.3228,130.372,130.2146,130.3228,22065.0
2020-09-01 14:05:00,132.5,132.59,132.46,132.51,26246.0,130.3326,130.4211,130.2933,130.3424,26246.0
2020-09-01 14:10:00,132.53,132.64,132.52,132.62,26977.0,130.3621,130.4703,130.3523,130.4506,26977.0
2020-09-01 14:15:00,132.62,132.77,132.6,132.73,39887.0,130.4506,130.5982,130.431,130.5588,39887.0
2020-09-01 14:20:00,132.75,132.83,132.7,132.82,26188.0,130.5785,130.6572,130.5293,130.6474,26188.0
2020-09-01 14:25:00,132.81,132.81,132.71,132.79,34695.0,130.6375,130.6375,130.5392,130.6179,34695.0
2020-09-01 14:30:00,132.76,132.76,132.64,132.64,18742.0,130.5884,130.5884,130.4703,130.4703,18742.0
2020-09-01 14:35:00,132.65,132.75,132.61,132.75,25726.0,130.4802,130.5785,130.4408,130.5785,25726.0
2020-09-01 14:40:00,132.76,132.79,132.71,132.78,18536.0,130.5884,130.6179,130.5392,130.608,18536.0
2020-09-01 14:45:00,132.77,132.8,132.7,132.78,19362.0,130.5982,130.6277,130.5293,130.608,19362.0
2020-09-01 14:50:00,132.79,132.95,132.78,132.95,51620.0,130.6179,130.7752,130.608,130.7752,51620.0
2020-09-01 14:55:00,132.94,133.11,132.93,133.1,63046.0,130.7654,130.9326,130.7556,130.9228,63046.0
2020-09-01 15:00:00,133.1,133.2,133.03,133.04,76436.0,130.9228,131.0212,130.8539,130.8638,76436.0
2020-09-01 15:05:00,133.04,133.14,133.03,133.13,37420.0,130.8638,130.9621,130.8539,130.9523,37420.0
2020-09-01 15:10:00,133.13,133.2,132.95,132.99,55187.0,130.9523,131.0212,130.7752,130.8146,55187.0
2020-09-01 15:15:00,132.98,133.12,132.98,133.11,34744.0,130.8048,130.9425,130.8048,130.9326,34744.0
2020-09-01 15:20:00,133.11,133.16,133.06,133.15,36162.0,130.9326,130.9818,130.8834,130.972,36162.0
2020-09-01 15:25:00,133.14,133.15,133.0,133.05,67606.0,130.9621,130.972,130.8244,130.8736,67606.0
2020-09-01 15:30:00,133.05,133.07,132.95,132.98,44558.0,130.8736,130.8933,130.7752,130.8048,44558.0
2020-09-01 15:35:00,132.98,133.1,132.97,133.05,64515.0,130.8048,130.9228,130.7949,130.8736,64515.0
2020-09-01 15:40:00,133.04,133.29,133.04,133.28,57691.0,130.8638,131.1097,130.8638,131.0998,57691.0
2020-09-01 15:45:00,133.27,133.34,133.23,133.28,63719.0,131.09,131.1589,131.0507,131.0998,63719.0
2020-09-01 15:50:00,133.28,133.33,133.19,133.31,104377.0,131.0998,131.149,131.0113,131.1294,104377.0
2020-09-01 15:55:00,133.32,133.61,133.26,133.57,273216.0,131.1392,131.4244,131.0802,131.3851,273216.0
2020-09-02 09:30:00,133.63,134.05,133.35,133.57,355886.0,131.4441,131.8573,131.1687,131.3851,355886.0
2020-09-02 09:35:00,133.6,133.87,133.52,133.75,76278.0,131.4146,131.6802,131.3359,131.5622,76278.0
2020-09-02 09:40:00,133.79,134.39,133.7,134.23,131297.0,131.6015,132.1917,131.513,132.0343,131297.0
2020-09-02 09:45:00,134.24,134.37,133.59,133.59,133860.0,132.0441,132.172,131.4048,131.4048,133860.0
2020-09-02 09:50:00,133.63,134.04,133.56,133.66,97896.0,131.4441,131.8474,131.3753,131.4736,97896.0
2020-09-02 09:55:00,133.65,134.12,133.41,134.07,120597.0,131.4638,131.9261,131.2277,131.8769,120597.0
2020-09-02 10:00:00,134.15,134.31,133.63,133.77,105821.0,131.9556,132.113,131.4441,131.5818,105821.0
2020-09-02 10:05:00,133.79,134.15,133.68,133.88,80117.0,131.6015,131.9556,131.4933,131.69,80117.0
2020-09-02 10:10:00,133.88,134.23,133.77,134.22,69638.0,131.69,132.0343,131.5818,132.0245,69638.0
2020-09-02 10:15:00,134.24,134.48,134.19,134.19,56038.0,132.0441,132.2802,131.995,131.995,56038.0
2020-09-02 10:20:00,134.2,134.58,134.08,134.53,65887.0,132.0048,132.3786,131.8868,132.3294,65887.0
2020-09-02 10:25:00,134.51,134.58,134.28,134.58,47923.0,132.3097,132.3786,132.0835,132.3786,47923.0
2020-09-02 10:30:00,134.57,134.89,134.48,134.58,99684.0,132.3687,132.6835,132.2802,132.3786,99684.0
2020-09-02 10:35:00,134.6,134.7,134.23,134.36,53472.0,132.3983,132.4966,132.0343,132.1622,53472.0
2020-09-02 10:40:00,134.35,134.49,134.1,134.18,47946.0,132.1523,132.2901,131.9064,131.9851,47946.0
2020-09-02 10:45:00,134.17,134.17,133.96,133.97,40859.0,131.9753,131.9753,131.7687,131.7786,40859.0
2020-09-02 10:50:00,133.98,134.36,133.98,134.34,54653.0,131.7884,132.1622,131.7884,132.1425,54653.0
2020-09-02 10:55:00,134.34,134.4,133.98,134.07,29909.0,132.1425,132.2015,131.7884,131.8769,29909.0
2020-09-02 11:00:00,134.08,134.33,134.0,134.2,36288.0,131.8868,132.1327,131.8081,132.0048,36288.0
2020-09-02 11:05:00,134.17,134.27,134.03,134.13,22410.0,131.9753,132.0737,131.8376,131.9359,22410.0
2020-09-02 11:10:00,134.12,134.26,134.04,134.22,31399.0,131.9261,132.0638,131.8474,132.0245,31399.0
2020-09-02 11:15:00,134.21,134.22,134.0,134.02,27404.0,132.0146,132.0245,131.8081,131.8277,27404.0
2020-09-02 11:20:00,134.04,134.1,133.75,133.8,53592.0,131.8474,131.9064,131.5622,131.6113,53592.0
2020-09-02 11:25:00,133.78,133.82,133.65,133.7,26364.0,131.5917,131.631,131.4638,131.513,26364.0
2020-09-02 11:30:00,133.71,133.92,133.71,133.79,30126.0,131.5228,131.7294,131.5228,131.6015,30126.0
2020-09-02 11:35:00,133.79,133.89,133.68,133.68,32210.0,131.6015,131.6999,131.4933,131.4933,32210.0
2020-09-02 11:40:00,133.67,133.77,133.57,133.65,55619.0,131.4835,131.5818,131.3851,131.4638,55619.0
2020-09-02 11:45:00,133.68,133.78,133.58,133.76,49359.0,131.4933,131.5917,131.3949,131.572,49359.0
2020-09-02 11:50:00,133.75,133.88,133.67,133.84,31403.0,131.5622,131.69,131.4835,131.6507,31403.0
2020-09-02 11:55:00,133.84,133.92,133.79,133.83,26041.0,131.6507,131.7294,131.6015,131.6408,26041.0
2020-09-02 12:00:00,133.82,133.91,133.74,133.84,34085.0,131.631,131.7195,131.5523,131.6507,34085.0
2020-09-02 12:05:00,133.83,133.84,133.67,133.74,22181.0,131.6408,131.6507,131.4835,131.5523,22181.0
2020-09-02 12:10:00,133.73,134.1,133.73,134.01,42051.0,131.5425,131.9064,131.5425,131.8179,42051.0
2020-09-02 12:15:00,134.01,134.08,133.89,133.92,30332.0,131.8179,131.8868,131.6999,131.7294,30332.0
2020-09-02 12:20:00,133.91,133.96,133.86,133.89,20602.0,131.7195,131.7687,131.6704,131.6999,20602.0
2020-09-02 12:25:00,133.9,133.92,133.83,133.87,22492.0,131.7097,131.7294,131.6408,131.6802,22492.0
2020-09-02 12:30:00,133.87,133.88,133.62,133.65,32690.0,131.6802,131.69,131.4343,131.4638,32690.0
2020-09-02 12:35:00,133.65,133.69,133.6,133.64,67799.0,131.4638,131.5031,131.4146,131.454,67799.0
2020-09-02 12:40:00,133.63,133.65,133.47,133.55,44462.0,131.4441,131.4638,131.2867,131.3654,44462.0
2020-09-02 12:45:00,133.53,133.64,133.44,133.5,27296.0,131.3458,131.454,131.2572,131.3162,27296.0
2020-09-02 12:50:00,133.5,133.5,133.36,133.46,33255.0,131.3162,131.3162,131.1785,131.2769,33255.0
2020-09-02 12:55:00,133.46,133.52,133.4,133.4,22230.0,131.2769,131.3359,131.2179,131.2179,22230.0
2020-09-02 13:00:00,133.4,133.46,133.26,133.46,40757.0,131.2179,131.2769,131.0802,131.2769,40757.0
2020-09-02 13:05:00,133.46,133.51,133.45,133.49,23506.0,131.2769,131.3261,131.2671,131.3064,23506.0
2020-09-02 13:10:00,133.52,133.75,133.4,133.68,68769.0,131.3359,131.5622,131.2179,131.4933,68769.0
2020-09-02 13:15:00,133.7,133.96,133.6,133.76,45327.0,131.513,131.7687,131.4146,131.572,45327.0
2020-09-02 13:20:00,133.77,133.88,133.72,133.83,23141.0,131.5818,131.69,131.5326,131.6408,23141.0
2020-09-02 13:25:00,133.84,133.97,133.78,133.93,55897.0,131.6507,131.7786,131.5917,131.7392,55897.0
2020-09-02 13:30:00,133.93,134.0,133.92,133.93,43366.0,131.7392,131.8081,131.7294,131.7392,43366.0
2020-09-02 13:35:00,133.93,134.07,133.91,134.07,28114.0,131.7392,131.8769,131.7195,131.8769,28114.0
2020-09-02 13:40:00,134.06,134.12,133.99,134.04,30740.0,131.8671,131.9261,131.7982,131.8474,30740.0
2020-09-02 13:45:00,134.03,134.12,134.0,134.0,23353.0,131.8376,131.9261,131.8081,131.8081,23353.0
2020-09-02 13:50:00,134.01,134.15,133.98,134.09,19260.0,131.8179,131.9556,131.7884,131.8966,19260.0
2020-09-02 13:55:00,134.1,134.23,134.1,134.2,28728.0,131.9064,132.0343,131.9064,132.0048,28728.0
2020-09-02 14:00:00,134.19,134.35,134.09,134.34,71217.0,131.995,132.1523,131.8966,132.1425,71217.0
2020-09-02 14:05:00,134.34,134.45,134.32,134.43,64080.0,132.1425,132.2507,132.1228,132.231,64080.0
2020-09-02 14:10:00,134.44,134.45,134.26,134.32,120069.0,132.2409,132.2507,132.0638,132.1228,120069.0
2020-09-02 14:15:00,134.36,134.6,134.36,134.54,94545.0,132.1622,132.3983,132.1622,132.3392,94545.0
2020-09-02 14:20:00,134.54,134.66,134.42,134.55,88059.0,132.3392,132.4573,132.2212,132.3491,88059.0
2020-09-02 14:25:00,134.55,134.64,134.52,134.62,68062.0,132.3491,132.4376,132.3196,132.4179,68062.0
2020-09-02 14:30:00,134.6,134.73,134.54,134.69,56395.0,132.3983,132.5261,132.3392,132.4868,56395.0
2020-09-02 14:35:00,134.69,134.73,134.6,134.68,44816.0,132.4868,132.5261,132.3983,132.4769,44816.0
2020-09-02 14:40:00,134.68,134.76,134.54,134.59,45479.0,132.4769,132.5556,132.3392,132.3884,45479.0
2020-09-02 14:45:00,134.6,134.85,134.57,134.83,76001.0,132.3983,132.6442,132.3687,132.6245,76001.0
2020-09-02 14:50:00,134.84,135.01,134.8,134.95,147361.0,132.6343,132.8015,132.595,132.7425,147361.0
2020-09-02 14:55:00,134.96,135.05,134.9,135.04,80482.0,132.7524,132.8409,132.6933,132.8311,80482.0
2020-09-02 15:00:00,135.05,135.1,134.98,135.06,71160.0,132.8409,132.8901,132.772,132.8507,71160.0
2020-09-02 15:05:00,135.04,135.08,134.97,135.02,80932.0,132.8311,132.8704,132.7622,132.8114,80932.0
2020-09-02 15:10:00,135.01,135.5,135.01,135.33,188868.0,132.8015,133.2835,132.8015,133.1163,188868.0
2020-09-02 15:15:00,135.36,135.48,135.31,135.48,63240.0,133.1458,133.2639,133.0966,133.2639,63240.0
2020-09-02 15:20:00,135.48,135.71,135.46,135.69,153260.0,133.2639,133.4901,133.2442,133.4704,153260.0
2020-09-02 15:25:00,135.69,135.72,135.45,135.51,82700.0,133.4704,133.4999,133.2344,133.2934,82700.0
2020-09-02 15:30:00,135.51,135.6,135.26,135.58,100284.0,133.2934,133.3819,133.0475,133.3622,100284.0
2020-09-02 15:35:00,135.56,135.58,135.42,135.54,73082.0,133.3426,133.3622,133.2048,133.3229,73082.0
2020-09-02 15:40:00,135.55,135.75,135.52,135.71,126088.0,133.3327,133.5294,133.3032,133.4901,126088.0
2020-09-02 15:45:00,135.7,135.83,135.67,135.81,119917.0,133.4803,133.6081,133.4508,133.5885,119917.0
2020-09-02 15:50:00,135.82,135.92,135.35,135.68,231341.0,133.5983,133.6967,133.136,133.4606,231341.0
2020-09-02 15:55:00,135.68,135.72,135.31,135.35,303535.0,133.4606,133.4999,133.0966,133.136,303535.0
2020-09-03 09:30:00,135.24,135.88,135.12,135.74,373050.0,133.0278,133.6573,132.9097,133.5196,373050.0
2020-09-03 09:35:00,135.81,136.17,135.5,136.03,171716.0,133.5885,133.9426,133.2835,133.8049,171716.0
2020-09-03 09:40:00,136.02,136.44,135.77,136.3,173390.0,133.795,134.2082,133.5491,134.0704,173390.0
2020-09-03 09:45:00,136.32,137.24,136.3,137.19,309460.0,134.0901,134.9951,134.0704,134.9459,309460.0
2020-09-03 09:50:00,137.19,137.21,136.05,136.1,209954.0,134.9459,134.9656,133.8245,133.8737,209954.0
2020-09-03 09:55:00,136.1,136.98,136.09,136.96,222207.0,133.8737,134.7393,133.8639,134.7196,222207.0
2020-09-03 10:00:00,136.93,137.17,136.53,136.73,198647.0,134.6901,134.9262,134.2967,134.4934,198647.0
2020-09-03 10:05:00,136.74,136.83,135.95,136.09,195631.0,134.5032,134.5918,133.7262,133.8639,195631.0
2020-09-03 10:10:00,136.09,136.46,136.08,136.39,102454.0,133.8639,134.2278,133.854,134.159,102454.0
2020-09-03 10:15:00,136.38,136.44,135.74,135.8,72118.0,134.1491,134.2082,133.5196,133.5786,72118.0
2020-09-03 10:20:00,135.82,135.82,134.98,135.09,134189.0,133.5983,133.5983,132.772,132.8802,134189.0
2020-09-03 10:25:00,135.1,135.54,134.94,135.31,161285.0,132.8901,133.3229,132.7327,133.0966,161285.0
2020-09-03 10:30:00,135.31,135.79,135.2,135.69,79780.0,133.0966,133.5688,132.9884,133.4704,79780.0
2020-09-03 10:35:00,135.71,135.73,134.86,135.12,137326.0,133.4901,133.5098,132.654,132.9097,137326.0
2020-09-03 10:40:00,135.17,135.25,134.77,134.83,80435.0,132.9589,133.0376,132.5655,132.6245,80435.0
2020-09-03 10:45:00,134.78,134.85,134.41,134.68,136821.0,132.5753,132.6442,132.2114,132.4769,136821.0
2020-09-03 10:50:00,134.68,134.96,134.62,134.89,73300.0,132.4769,132.7524,132.4179,132.6835,73300.0
2020-09-03 10:55:00,134.79,134.82,134.25,134.6,119954.0,132.5851,132.6147,132.054,132.3983,119954.0
2020-09-03 11:00:00,134.59,134.64,134.08,134.08,111824.0,132.3884,132.4376,131.8868,131.8868,111824.0
2020-09-03 11:05:00,134.09,134.12,133.33,133.52,162609.0,131.8966,131.9261,131.149,131.3359,162609.0
2020-09-03 11:10:00,133.55,133.79,133.37,133.43,92575.0,131.3654,131.6015,131.1884,131.2474,92575.0
2020-09-03 11:15:00,133.37,133.42,132.22,132.32,165792.0,131.1884,131.2376,130.0572,130.1555,165792.0
2020-09-03 11:20:00,132.32,132.7,132.12,132.38,205830.0,130.1555,130.5293,129.9588,130.2146,205830.0
2020-09-03 11:25:00,132.37,132.81,132.25,132.55,126747.0,130.2047,130.6375,130.0867,130.3818,126747.0
2020-09-03 11:30:00,132.58,133.16,132.41,132.93,149352.0,130.4113,130.9818,130.2441,130.7556,149352.0
2020-09-03 11:35:00,132.94,133.0,132.55,132.89,198242.0,130.7654,130.8244,130.3818,130.7162,198242.0
2020-09-03 11:40:00,132.91,133.23,132.82,133.15,217005.0,130.7359,131.0507,130.6474,130.972,217005.0
2020-09-03 11:45:00,133.15,133.5,133.02,133.34,94043.0,130.972,131.3162,130.8441,131.1589,94043.0
2020-09-03 11:50:00,133.3,133.72,133.24,133.68,66137.0,131.1195,131.5326,131.0605,131.4933,66137.0
2020-09-03 11:55:00,133.68,133.68,133.35,133.56,73541.0,131.4933,131.4933,131.1687,131.3753,73541.0
2020-09-03 12:00:00,133.55,133.63,133.23,133.44,62760.0,131.3654,131.4441,131.0507,131.2572,62760.0
2020-09-03 12:05:00,133.47,133.59,133.3,133.55,50520.0,131.2867,131.4048,131.1195,131.3654,50520.0
2020-09-03 12:10:00,133.58,134.01,133.55,133.98,75381.0,131.3949,131.8179,131.3654,131.7884,75381.0
2020-09-03 12:15:00,133.98,134.21,133.76,134.1,109030.0,131.7884,132.0146,131.572,131.9064,109030.0
2020-09-03 12:20:00,134.09,134.24,133.94,134.01,70770.0,131.8966,132.0441,131.7491,131.8179,70770.0
2020-09-03 12:25:00,134.03,134.04,133.72,133.8,45327.0,131.8376,131.8474,131.5326,131.6113,45327.0
2020-09-03 12:30:00,133.75,133.85,133.26,133.26,73045.0,131.5622,131.6605,131.0802,131.0802,73045.0
2020-09-03 12:35:00,133.27,133.7,133.13,133.59,73634.0,131.09,131.513,130.9523,131.4048,73634.0
2020-09-03 12:40:00,133.56,133.69,133.34,133.42,115545.0,131.3753,131.5031,131.1589,131.2376,115545.0
2020-09-03 12:45:00,133.44,133.68,132.56,133.19,158667.0,131.2572,131.4933,130.3916,131.0113,158667.0
2020-09-03 12:50:00,133.23,133.32,132.89,133.09,109511.0,131.0507,131.1392,130.7162,130.913,109511.0
2020-09-03 12:55:00,133.06,133.36,132.98,133.08,53669.0,130.8834,131.1785,130.8048,130.9031,53669.0
2020-09-03 13:00:00,133.09,133.13,132.69,132.86,81284.0,130.913,130.9523,130.5195,130.6867,81284.0
2020-09-03 13:05:00,132.91,133.39,132.89,133.27,43357.0,130.7359,131.208,130.7162,131.09,43357.0
2020-09-03 13:10:00,133.27,133.57,133.18,133.56,36580.0,131.09,131.3851,131.0015,131.3753,36580.0
2020-09-03 13:15:00,133.54,133.54,133.08,133.12,108475.0,131.3556,131.3556,130.9031,130.9425,108475.0
2020-09-03 13:20:00,133.16,133.38,132.99,133.23,45299.0,130.9818,131.1982,130.8146,131.0507,45299.0
2020-09-03 13:25:00,133.2,133.57,133.05,133.57,85115.0,131.0212,131.3851,130.8736,131.3851,85115.0
2020-09-03 13:30:00,133.54,133.55,132.76,132.92,66672.0,131.3556,131.3654,130.5884,130.7457,66672.0
2020-09-03 13:35:00,132.94,133.14,132.83,132.91,27714.0,130.7654,130.9621,130.6572,130.7359,27714.0
2020-09-03 13:40:00,132.91,133.07,132.69,132.8,38126.0,130.7359,130.8933,130.5195,130.6277,38126.0
2020-09-03 13:45:00,132.82,133.08,132.76,132.78,28528.0,130.6474,130.9031,130.5884,130.608,28528.0
2020-09-03 13:50:00,132.78,133.35,132.77,133.35,55544.0,130.608,131.1687,130.5982,131.1687,55544.0
2020-09-03 13:55:00,133.34,133.49,133.3,133.38,44979.0,131.1589,131.3064,131.1195,131.1982,44979.0
2020-09-03 14:00:00,133.38,133.48,133.24,133.4,51507.0,131.1982,131.2966,131.0605,131.2179,51507.0
2020-09-03 14:05:00,133.43,133.46,133.24,133.39,55365.0,131.2474,131.2769,131.0605,131.208,55365.0
2020-09-03 14:10:00,133.38,133.59,133.15,133.28,40950.0,131.1982,131.4048,130.972,131.0998,40950.0
2020-09-03 14:15:00,133.28,133.29,133.02,133.07,47058.0,131.0998,131.1097,130.8441,130.8933,47058.0
2020-09-03 14:20:00,133.15,133.27,133.02,133.1,38932.0,130.972,131.09,130.8441,130.9228,38932.0
2020-09-03 14:25:00,133.11,133.37,132.96,133.2,91465.0,130.9326,131.1884,130.7851,131.0212,91465.0
2020-09-03 14:30:00,133.17,133.58,133.12,133.52,55215.0,130.9916,131.3949,130.9425,131.3359,55215.0
2020-09-03 14:35:00,133.51,133.61,133.38,133.39,45963.0,131.3261,131.4244,131.1982,131.208,45963.0
2020-09-03 14:40:00,133.41,133.48,133.15,133.28,58495.0,131.2277,131.2966,130.972,131.0998,58495.0
2020-09-03 14:45:00,133.27,133.4,133.08,133.16,56005.0,131.09,131.2179,130.9031,130.9818,56005.0
2020-09-03 14:50:00,133.16,133.28,132.95,133.12,92275.0,130.9818,131.0998,130.7752,130.9425,92275.0
2020-09-03 14:55:00,133.11,133.13,132.75,132.85,128904.0,130.9326,130.9523,130.5785,130.6769,128904.0
2020-09-03 15:00:00,132.85,133.0,132.52,132.63,152584.0,130.6769,130.8244,130.3523,130.4605,152584.0
2020-09-03 15:05:00,132.64,133.06,132.52,132.86,103879.0,130.4703,130.8834,130.3523,130.6867,103879.0
2020-09-03 15:10:00,132.9,133.05,132.72,133.05,42523.0,130.7261,130.8736,130.549,130.8736,42523.0
2020-09-03 15:15:00,132.96,133.08,132.7,132.8,128340.0,130.7851,130.9031,130.5293,130.6277,128340.0
2020-09-03 15:20:00,132.78,132.83,132.33,132.39,53885.0,130.608,130.6572,130.1654,130.2244,53885.0
2020-09-03 15:25:00,132.34,132.61,132.25,132.29,73624.0,130.1752,130.4408,130.0867,130.126,73624.0
2020-09-03 15:30:00,132.29,132.51,132.02,132.03,105411.0,130.126,130.3424,129.8605,129.8703,105411.0
2020-09-03 15:35:00,132.03,132.68,132.03,132.66,140847.0,129.8703,130.5097,129.8703,130.49,140847.0
2020-09-03 15:40:00,132.65,132.97,132.51,132.89,109506.0,130.4802,130.7949,130.3424,130.7162,109506.0
2020-09-03 15:45:00,132.9,133.0,132.53,132.56,115437.0,130.7261,130.8244,130.3621,130.3916,115437.0
2020-09-03 15:50:00,132.55,133.39,132.25,133.23,194583.0,130.3818,131.208,130.0867,131.0507,194583.0
2020-09-03 15:55:00,133.23,133.52,133.11,133.19,323921.0,131.0507,131.3359,130.9326,131.0113,323921.0
2020-09-04 09:30:00,133.75,134.88,133.3,134.64,408517.0,131.5622,132.6737,131.1195,132.4376,408517.0
2020-09-04 09:35:00,134.62,134.69,133.79,133.89,87320.0,132.4179,132.4868,131.6015,131.6999,87320.0
2020-09-04 09:40:00,133.89,134.45,133.89,134.35,106673.0,131.6999,132.2507,131.6999,132.1523,106673.0
2020-09-04 09:45:00,134.34,134.42,133.44,133.55,161614.0,132.1425,132.2212,131.2572,131.3654,161614.0
2020-09-04 09:50:00,133.57,133.84,132.28,132.33,182099.0,131.3851,131.6507,130.1162,130.1654,182099.0
2020-09-04 09:55:00,132.33,132.35,131.1,131.84,289657.0,130.1654,130.1851,128.9555,129.6834,289657.0
2020-09-04 10:00:00,131.83,132.92,131.83,132.6,180488.0,129.6736,130.7457,129.6736,130.431,180488.0
2020-09-04 10:05:00,132.57,132.75,132.28,132.31,164769.0,130.4015,130.5785,130.1162,130.1457,164769.0
2020-09-04 10:10:00,132.32,132.38,131.31,131.35,143757.0,130.1555,130.2146,129.1621,129.2014,143757.0
2020-09-04 10:15:00,131.38,131.56,131.09,131.13,101966.0,129.2309,129.408,128.9457,128.985,101966.0
2020-09-04 10:20:00,131.14,131.56,130.89,131.2,86241.0,128.9949,129.408,128.7489,129.0539,86241.0
2020-09-04 10:25:00,131.23,131.71,130.92,130.97,75531.0,129.0834,129.5555,128.7785,128.8276,75531.0
2020-09-04 10:30:00,131.01,131.46,130.72,130.84,91700.0,128.867,129.3096,128.5817,128.6998,91700.0
2020-09-04 10:35:00,130.83,131.02,129.78,130.5,264460.0,128.6899,128.8768,127.6571,128.3653,264460.0
2020-09-04 10:40:00,130.52,130.63,129.42,129.69,110368.0,128.385,128.4932,127.303,127.5686,110368.0
2020-09-04 10:45:00,129.63,130.85,129.63,130.82,103268.0,127.5096,128.7096,127.5096,128.6801,103268.0
2020-09-04 10:50:00,130.8,130.88,130.06,130.87,139026.0,128.6604,128.7391,127.9325,128.7293,139026.0
2020-09-04 10:55:00,130.83,131.21,130.72,130.92,95670.0,128.6899,129.0637,128.5817,128.7785,95670.0
2020-09-04 11:00:00,130.94,131.15,130.55,130.95,81027.0,128.7981,129.0047,128.4145,128.808,81027.0
2020-09-04 11:05:00,130.91,131.0,130.37,130.49,65390.0,128.7686,128.8571,128.2374,128.3555,65390.0
2020-09-04 11:10:00,130.48,130.83,130.31,130.39,85490.0,128.3456,128.6899,128.1784,128.2571,85490.0
2020-09-04 11:15:00,130.37,130.58,130.05,130.22,200238.0,128.2374,128.444,127.9227,128.0899,200238.0
2020-09-04 11:20:00,130.22,130.35,129.81,129.86,119318.0,128.0899,128.2178,127.6866,127.7358,119318.0
2020-09-04 11:25:00,129.88,129.98,129.67,129.96,103110.0,127.7555,127.8538,127.5489,127.8342,103110.0
2020-09-04 11:30:00,129.94,130.51,129.91,130.51,56553.0,127.8145,128.3752,127.785,128.3752,56553.0
2020-09-04 11:35:00,130.49,130.68,130.36,130.55,62323.0,128.3555,128.5424,128.2276,128.4145,62323.0
2020-09-04 11:40:00,130.56,130.71,130.08,130.11,77079.0,128.4243,128.5719,127.9522,127.9817,77079.0
2020-09-04 11:45:00,130.11,130.44,130.05,130.19,48612.0,127.9817,128.3063,127.9227,128.0604,48612.0
2020-09-04 11:50:00,130.21,130.45,130.01,130.45,139560.0,128.0801,128.3161,127.8833,128.3161,139560.0
2020-09-04 11:55:00,130.43,130.88,130.3,130.86,77684.0,128.2965,128.7391,128.1686,128.7194,77684.0
2020-09-04 12:00:00,130.83,131.05,130.57,130.58,62157.0,128.6899,128.9063,128.4342,128.444,62157.0
2020-09-04 12:05:00,130.59,130.76,130.34,130.38,53839.0,128.4538,128.6211,128.2079,128.2473,53839.0
2020-09-04 12:10:00,130.37,130.71,130.37,130.69,32974.0,128.2374,128.5719,128.2374,128.5522,32974.0
2020-09-04 12:15:00,130.71,130.81,130.48,130.67,49557.0,128.5719,128.6702,128.3456,128.5325,49557.0
2020-09-04 12:20:00,130.68,131.05,130.55,131.02,51271.0,128.5424,128.9063,128.4145,128.8768,51271.0
2020-09-04 12:25:00,131.01,131.42,130.97,131.42,81461.0,128.867,129.2703,128.8276,129.2703,81461.0
2020-09-04 12:30:00,131.42,131.64,131.29,131.49,65951.0,129.2703,129.4867,129.1424,129.3391,65951.0
2020-09-04 12:35:00,131.49,131.74,131.34,131.5,54101.0,129.3391,129.585,129.1916,129.349,54101.0
2020-09-04 12:40:00,131.52,131.72,131.37,131.48,45613.0,129.3686,129.5654,129.2211,129.3293,45613.0
2020-09-04 12:45:00,131.49,131.8,131.41,131.49,62668.0,129.3391,129.6441,129.2604,129.3391,62668.0
2020-09-04 12:50:00,131.48,131.52,131.21,131.31,33449.0,129.3293,129.3686,129.0637,129.1621,33449.0
2020-09-04 12:55:00,131.3,131.44,131.16,131.29,30067.0,129.1522,129.2899,129.0145,129.1424,30067.0
2020-09-04 13:00:00,131.27,131.27,130.9,130.9,26325.0,129.1227,129.1227,128.7588,128.7588,26325.0
2020-09-04 13:05:00,130.93,131.04,130.84,131.04,38342.0,128.7883,128.8965,128.6998,128.8965,38342.0
2020-09-04 13:10:00,131.03,131.07,130.76,130.97,56299.0,128.8867,128.926,128.6211,128.8276,56299.0
2020-09-04 13:15:00,130.94,130.94,130.55,130.57,31193.0,128.7981,128.7981,128.4145,128.4342,31193.0
2020-09-04 13:20:00,130.58,130.93,130.57,130.81,29158.0,128.444,128.7883,128.4342,128.6702,29158.0
2020-09-04 13:25:00,130.79,130.97,130.73,130.78,25571.0,128.6506,128.8276,128.5916,128.6407,25571.0
2020-09-04 13:30:00,130.74,130.78,130.57,130.67,25715.0,128.6014,128.6407,128.4342,128.5325,25715.0
2020-09-04 13:35:00,130.68,131.03,130.61,130.96,35884.0,128.5424,128.8867,128.4735,128.8178,35884.0
2020-09-04 13:40:00,130.99,131.03,130.88,130.93,28106.0,128.8473,128.8867,128.7391,128.7883,28106.0
2020-09-04 13:45:00,130.93,131.31,130.91,131.18,39866.0,128.7883,129.1621,128.7686,129.0342,39866.0
2020-09-04 13:50:00,131.18,131.49,130.99,131.49,43595.0,129.0342,129.3391,128.8473,129.3391,43595.0
2020-09-04 13:55:00,131.5,131.54,131.33,131.46,36734.0,129.349,129.3883,129.1817,129.3096,36734.0
2020-09-04 14:00:00,131.45,131.62,131.15,131.18,47260.0,129.2998,129.467,129.0047,129.0342,47260.0
2020-09-04 14:05:00,131.15,131.33,131.01,131.09,36061.0,129.0047,129.1817,128.867,128.9457,36061.0
2020-09-04 14:10:00,131.08,131.16,130.95,130.96,94102.0,128.9358,129.0145,128.808,128.8178,94102.0
2020-09-04 14:15:00,130.97,131.33,130.97,131.29,113475.0,128.8276,129.1817,128.8276,129.1424,113475.0
2020-09-04 14:20:00,131.3,131.39,131.13,131.3,40876.0,129.1522,129.2408,128.985,129.1522,40876.0
2020-09-04 14:25:00,131.31,131.72,131.27,131.72,79324.0,129.1621,129.5654,129.1227,129.5654,79324.0
2020-09-04 14:30:00,131.71,131.72,131.52,131.63,33474.0,129.5555,129.5654,129.3686,129.4768,33474.0
2020-09-04 14:35:00,131.64,132.24,131.63,132.22,89259.0,129.4867,130.0769,129.4768,130.0572,89259.0
2020-09-04 14:40:00,132.19,132.4,132.12,132.32,47636.0,130.0277,130.2342,129.9588,130.1555,47636.0
2020-09-04 14:45:00,132.34,132.7,132.34,132.5,112743.0,130.1752,130.5293,130.1752,130.3326,112743.0
2020-09-04 14:50:00,132.49,132.5,132.19,132.23,49286.0,130.3228,130.3326,130.0277,130.067,49286.0
2020-09-04 14:55:00,132.23,132.76,132.23,132.68,67407.0,130.067,130.5884,130.067,130.5097,67407.0
2020-09-04 15:00:00,132.69,132.72,132.41,132.65,61210.0,130.5195,130.549,130.2441,130.4802,61210.0
2020-09-04 15:05:00,132.64,132.76,132.5,132.61,92298.0,130.4703,130.5884,130.3326,130.4408,92298.0
2020-09-04 15:10:00,132.62,132.62,132.16,132.24,95405.0,130.4506,130.4506,129.9982,130.0769,95405.0
2020-09-04 15:15:00,132.27,132.94,132.26,132.84,86604.0,130.1064,130.7654,130.0965,130.667,86604.0
2020-09-04 15:20:00,132.79,132.93,132.69,132.7,86369.0,130.6179,130.7556,130.5195,130.5293,86369.0
2020-09-04 15:25:00,132.69,132.9,132.53,132.68,64474.0,130.5195,130.7261,130.3621,130.5097,64474.0
2020-09-04 15:30:00,132.66,132.7,132.22,132.33,94682.0,130.49,130.5293,130.0572,130.1654,94682.0
2020-09-04 15:35:00,132.35,132.43,131.75,131.98,129666.0,130.1851,130.2638,129.5949,129.8211,129666.0
2020-09-04 15:40:00,132.03,132.12,131.8,131.91,81198.0,129.8703,129.9588,129.6441,129.7523,81198.0
2020-09-04 15:45:00,131.89,132.34,131.85,131.85,97237.0,129.7326,130.1752,129.6932,129.6932,97237.0
2020-09-04 15:50:00,131.88,132.32,131.75,132.12,165858.0,129.7227,130.1555,129.5949,129.9588,165858.0
2020-09-04 15:55:00,132.1,132.24,131.86,131.97,253970.0,129.9391,130.0769,129.7031,129.8113,253970.0
2020-09-08 09:30:00,131.99,132.35,130.86,131.19,663417.0,129.8309,130.1851,128.7194,129.044,663417.0
2020-09-08 09:35:00,131.16,131.9,130.88,131.47,253568.0,129.0145,129.7424,128.7391,129.3195,253568.0
2020-09-08 09:40:00,131.47,132.84,131.14,132.49,549923.0,129.3195,130.667,128.9949,130.3228,549923.0
2020-09-08 09:45:00,132.5,133.3,131.95,133.29,325011.0,130.3326,131.1195,129.7916,131.1097,325011.0
2020-09-08 09:50:00,133.29,133.89,132.86,132.91,411976.0,131.1097,131.6999,130.6867,130.7359,411976.0
2020-09-08 09:55:00,132.93,133.92,132.89,133.84,245292.0,130.7556,131.7294,130.7162,131.6507,245292.0
2020-09-08 10:00:00,133.84,134.16,133.55,133.56,223080.0,131.6507,131.9655,131.3654,131.3753,223080.0
2020-09-08 10:05:00,133.58,133.69,133.17,133.56,194345.0,131.3949,131.5031,130.9916,131.3753,194345.0
2020-09-08 10:10:00,133.58,134.46,133.28,134.42,174509.0,131.3949,132.2605,131.0998,132.2212,174509.0
2020-09-08 10:15:00,134.43,134.69,134.11,134.46,184372.0,132.231,132.4868,131.9163,132.2605,184372.0
2020-09-08 10:20:00,134.43,135.13,134.01,135.06,270325.0,132.231,132.9196,131.8179,132.8507,270325.0
2020-09-08 10:25:00,135.11,135.36,134.82,135.22,189646.0,132.8999,133.1458,132.6147,133.0081,189646.0
2020-09-08 10:30:00,135.16,135.47,134.77,135.14,224128.0,132.9491,133.254,132.5655,132.9294,224128.0
2020-09-08 10:35:00,135.22,136.21,135.21,136.03,301691.0,133.0081,133.9819,132.9983,133.8049,301691.0
2020-09-08 10:40:00,136.04,136.12,135.25,135.57,237917.0,133.8147,133.8934,133.0376,133.3524,237917.0
2020-09-08 10:45:00,135.59,135.59,135.16,135.25,157394.0,133.3721,133.3721,132.9491,133.0376,157394.0
2020-09-08 10:50:00,135.27,135.89,135.11,135.77,199071.0,133.0573,133.6672,132.8999,133.5491,199071.0
2020-09-08 10:55:00,135.79,136.05,135.57,135.84,167028.0,133.5688,133.8245,133.3524,133.618,167028.0
2020-09-08 11:00:00,135.86,136.57,135.58,136.48,276516.0,133.6376,134.336,133.3622,134.2475,276516.0
2020-09-08 11:05:00,136.48,137.02,136.39,136.99,312368.0,134.2475,134.7787,134.159,134.7492,312368.0
2020-09-08 11:10:00,136.99,137.09,136.61,136.7,231539.0,134.7492,134.8475,134.3754,134.4639,231539.0
2020-09-08 11:15:00,136.7,137.14,136.6,136.85,187002.0,134.4639,134.8967,134.3655,134.6114,187002.0
2020-09-08 11:20:00,136.85,136.91,135.91,135.94,198528.0,134.6114,134.6705,133.6868,133.7163,198528.0
2020-09-08 11:25:00,135.94,136.4,135.82,136.1,255257.0,133.7163,134.1688,133.5983,133.8737,255257.0
2020-09-08 11:30:00,136.08,136.14,135.71,135.97,144957.0,133.854,133.9131,133.4901,133.7458,144957.0
2020-09-08 11:35:00,135.98,136.06,135.48,135.53,103231.0,133.7557,133.8344,133.2639,133.313,103231.0
2020-09-08 11:40:00,135.55,135.55,135.08,135.23,174626.0,133.3327,133.3327,132.8704,133.0179,174626.0
2020-09-08 11:45:00,135.24,135.43,135.07,135.3,104772.0,133.0278,133.2147,132.8606,133.0868,104772.0
2020-09-08 11:50:00,135.34,135.38,134.82,134.89,122254.0,133.1261,133.1655,132.6147,132.6835,122254.0
2020-09-08 11:55:00,134.86,135.33,134.8,135.16,107291.0,132.654,133.1163,132.595,132.9491,107291.0
2020-09-08 12:00:00,135.16,135.19,134.93,135.01,108720.0,132.9491,132.9786,132.7229,132.8015,108720.0
2020-09-08 12:05:00,135.04,135.63,134.9,135.62,175763.0,132.8311,133.4114,132.6933,133.4016,175763.0
2020-09-08 12:10:00,135.63,135.77,135.28,135.47,159661.0,133.4114,133.5491,133.0671,133.254,159661.0
2020-09-08 12:15:00,135.48,135.58,135.24,135.46,73963.0,133.2639,133.3622,133.0278,133.2442,73963.0
2020-09-08 12:20:00,135.46,135.8,135.45,135.75,70995.0,133.2442,133.5786,133.2344,133.5294,70995.0
2020-09-08 12:25:00,135.74,136.0,135.62,135.65,100820.0,133.5196,133.7754,133.4016,133.4311,100820.0
2020-09-08 12:30:00,135.65,135.94,135.31,135.9,175507.0,133.4311,133.7163,133.0966,133.677,175507.0
2020-09-08 12:35:00,135.93,136.29,135.83,136.24,371396.0,133.7065,134.0606,133.6081,134.0114,371396.0
2020-09-08 12:40:00,136.24,136.41,135.99,136.04,212766.0,134.0114,134.1786,133.7655,133.8147,212766.0
2020-09-08 12:45:00,136.0,136.11,135.94,135.98,126115.0,133.7754,133.8836,133.7163,133.7557,126115.0
2020-09-08 12:50:00,135.98,136.07,135.89,135.96,68352.0,133.7557,133.8442,133.6672,133.736,68352.0
2020-09-08 12:55:00,135.93,135.97,135.59,135.77,67869.0,133.7065,133.7458,133.3721,133.5491,67869.0
2020-09-08 13:00:00,135.78,135.85,135.63,135.65,56580.0,133.559,133.6278,133.4114,133.4311,56580.0
2020-09-08 13:05:00,135.65,135.74,135.48,135.54,83835.0,133.4311,133.5196,133.2639,133.3229,83835.0
2020-09-08 13:10:00,135.51,136.14,135.45,135.99,94614.0,133.2934,133.9131,133.2344,133.7655,94614.0
2020-09-08 13:15:00,135.97,136.18,135.9,136.08,83729.0,133.7458,133.9524,133.677,133.854,83729.0
2020-09-08 13:20:00,136.06,136.23,136.03,136.13,54343.0,133.8344,134.0016,133.8049,133.9032,54343.0
2020-09-08 13:25:00,136.13,136.25,135.93,136.0,69868.0,133.9032,134.0213,133.7065,133.7754,69868.0
2020-09-08 13:30:00,135.96,136.06,135.77,135.91,72428.0,133.736,133.8344,133.5491,133.6868,72428.0
2020-09-08 13:35:00,135.91,135.97,135.8,135.95,67743.0,133.6868,133.7458,133.5786,133.7262,67743.0
2020-09-08 13:40:00,135.94,136.2,135.91,136.11,79934.0,133.7163,133.9721,133.6868,133.8836,79934.0
2020-09-08 13:45:00,136.13,136.23,135.94,136.14,93310.0,133.9032,134.0016,133.7163,133.9131,93310.0
2020-09-08 13:50:00,136.14,136.16,135.85,135.89,42589.0,133.9131,133.9327,133.6278,133.6672,42589.0
2020-09-08 13:55:00,135.91,136.04,135.81,135.9,72629.0,133.6868,133.8147,133.5885,133.677,72629.0
2020-09-08 14:00:00,135.91,135.98,135.5,135.53,65863.0,133.6868,133.7557,133.2835,133.313,65863.0
2020-09-08 14:05:00,135.53,135.59,135.3,135.34,76258.0,133.313,133.3721,133.0868,133.1261,76258.0
2020-09-08 14:10:00,135.35,135.54,135.35,135.4,75575.0,133.136,133.3229,133.136,133.1852,75575.0
2020-09-08 14:15:00,135.4,135.41,135.1,135.26,69789.0,133.1852,133.195,132.8901,133.0475,69789.0
2020-09-08 14:20:00,135.24,135.32,135.02,135.07,92684.0,133.0278,133.1065,132.8114,132.8606,92684.0
2020-09-08 14:25:00,135.09,135.16,134.75,134.76,62843.0,132.8802,132.9491,132.5458,132.5556,62843.0
2020-09-08 14:30:00,134.78,134.89,134.56,134.77,82020.0,132.5753,132.6835,132.3589,132.5655,82020.0
2020-09-08 14:35:00,134.75,134.75,134.03,134.1,166435.0,132.5458,132.5458,131.8376,131.9064,166435.0
2020-09-08 14:40:00,134.12,134.37,133.88,134.04,180291.0,131.9261,132.172,131.69,131.8474,180291.0
2020-09-08 14:45:00,134.04,134.29,133.94,134.18,89846.0,131.8474,132.0933,131.7491,131.9851,89846.0
2020-09-08 14:50:00,134.14,134.24,133.53,133.87,188269.0,131.9458,132.0441,131.3458,131.6802,188269.0
2020-09-08 14:55:00,133.85,134.6,133.76,134.5,132502.0,131.6605,132.3983,131.572,132.2999,132502.0
2020-09-08 15:00:00,134.5,134.5,133.78,133.8,102487.0,132.2999,132.2999,131.5917,131.6113,102487.0
2020-09-08 15:05:00,133.81,134.35,133.81,134.35,107550.0,131.6212,132.1523,131.6212,132.1523,107550.0
2020-09-08 15:10:00,134.34,134.64,134.32,134.56,101720.0,132.1425,132.4376,132.1228,132.3589,101720.0
2020-09-08 15:15:00,134.53,134.69,134.29,134.51,84171.0,132.3294,132.4868,132.0933,132.3097,84171.0
2020-09-08 15:20:00,134.47,134.7,134.33,134.4,94223.0,132.2704,132.4966,132.1327,132.2015,94223.0
2020-09-08 15:25:00,134.41,134.76,134.23,134.72,122516.0,132.2114,132.5556,132.0343,132.5163,122516.0
2020-09-08 15:30:00,134.75,134.95,134.49,134.52,130777.0,132.5458,132.7425,132.2901,132.3196,130777.0
2020-09-08 15:35:00,134.53,134.83,134.52,134.65,84129.0,132.3294,132.6245,132.3196,132.4474,84129.0
2020-09-08 15:40:00,134.65,134.7,134.49,134.58,103476.0,132.4474,132.4966,132.2901,132.3786,103476.0
2020-09-08 15:45:00,134.59,134.66,134.19,134.55,140737.0,132.3884,132.4573,131.995,132.3491,140737.0
2020-09-08 15:50:00,134.55,134.55,134.11,134.36,230650.0,132.3491,132.3491,131.9163,132.1622,230650.0
2020-09-08 15:55:00,134.37,134.42,134.02,134.14,412107.0,132.172,132.2212,131.8277,131.9458,412107.0
2020-09-09 09:30:00,134.28,134.65,133.88,134.06,447031.0,132.0835,132.4474,131.69,131.8671,447031.0
2020-09-09 09:35:00,134.07,134.17,133.31,133.35,201509.0,131.8769,131.9753,131.1294,131.1687,201509.0
2020-09-09 09:40:00,133.34,133.34,132.52,133.28,249550.0,131.1589,131.1589,130.3523,131.0998,249550.0
2020-09-09 09:45:00,133.31,133.45,132.26,132.44,172099.0,131.1294,131.2671,130.0965,130.2736,172099.0
2020-09-09 09:50:00,132.57,133.43,132.54,133.26,142169.0,130.4015,131.2474,130.372,131.0802,142169.0
2020-09-09 09:55:00,133.24,133.25,132.89,133.16,68741.0,131.0605,131.0703,130.7162,130.9818,68741.0
2020-09-09 10:00:00,133.16,133.47,132.96,133.17,111327.0,130.9818,131.2867,130.7851,130.9916,111327.0
2020-09-09 10:05:00,133.19,133.31,132.82,132.86,74841.0,131.0113,131.1294,130.6474,130.6867,74841.0
2020-09-09 10:10:00,132.88,133.35,132.88,133.15,79828.0,130.7064,131.1687,130.7064,130.972,79828.0
2020-09-09 10:15:00,133.19,133.52,133.18,133.34,110814.0,131.0113,131.3359,131.0015,131.1589,110814.0
2020-09-09 10:20:00,133.35,133.76,133.2,133.68,92337.0,131.1687,131.572,131.0212,131.4933,92337.0
2020-09-09 10:25:00,133.7,133.86,133.44,133.44,82464.0,131.513,131.6704,131.2572,131.2572,82464.0
2020-09-09 10:30:00,133.44,133.8,133.44,133.8,41646.0,131.2572,131.6113,131.2572,131.6113,41646.0
2020-09-09 10:35:00,133.79,134.16,133.73,134.13,73376.0,131.6015,131.9655,131.5425,131.9359,73376.0
2020-09-09 10:40:00,134.14,134.17,133.76,133.76,63833.0,131.9458,131.9753,131.572,131.572,63833.0
2020-09-09 10:45:00,133.77,134.2,133.75,133.99,51620.0,131.5818,132.0048,131.5622,131.7982,51620.0
2020-09-09 10:50:00,133.99,134.03,133.61,133.61,44261.0,131.7982,131.8376,131.4244,131.4244,44261.0
2020-09-09 10:55:00,133.61,134.01,133.61,133.96,67049.0,131.4244,131.8179,131.4244,131.7687,67049.0
2020-09-09 11:00:00,133.99,134.59,133.99,134.56,88310.0,131.7982,132.3884,131.7982,132.3589,88310.0
2020-09-09 11:05:00,134.57,134.6,134.3,134.33,65282.0,132.3687,132.3983,132.1032,132.1327,65282.0
2020-09-09 11:10:00,134.36,134.4,133.93,133.93,70347.0,132.1622,132.2015,131.7392,131.7392,70347.0
2020-09-09 11:15:00,133.91,134.0,133.79,133.97,66161.0,131.7195,131.8081,131.6015,131.7786,66161.0
2020-09-09 11:20:00,134.01,134.25,134.01,134.17,68895.0,131.8179,132.054,131.8179,131.9753,68895.0
2020-09-09 11:25:00,134.16,134.38,134.16,134.25,43659.0,131.9655,132.1819,131.9655,132.054,43659.0
2020-09-09 11:30:00,134.27,134.33,134.18,134.21,35120.0,132.0737,132.1327,131.9851,132.0146,35120.0
2020-09-09 11:35:00,134.23,134.38,134.15,134.36,34658.0,132.0343,132.1819,131.9556,132.1622,34658.0
2020-09-09 11:40:00,134.36,134.48,134.27,134.47,33989.0,132.1622,132.2802,132.0737,132.2704,33989.0
2020-09-09 11:45:00,134.45,134.52,134.29,134.43,46182.0,132.2507,132.3196,132.0933,132.231,46182.0
2020-09-09 11:50:00,134.42,134.8,134.41,134.77,94867.0,132.2212,132.595,132.2114,132.5655,94867.0
2020-09-09 11:55:00,134.75,134.77,134.47,134.5,76689.0,132.5458,132.5655,132.2704,132.2999,76689.0
2020-09-09 12:00:00,134.5,134.64,134.38,134.58,29758.0,132.2999,132.4376,132.1819,132.3786,29758.0
2020-09-09 12:05:00,134.56,134.64,134.47,134.61,27856.0,132.3589,132.4376,132.2704,132.4081,27856.0
2020-09-09 12:10:00,134.62,134.81,134.59,134.8,44319.0,132.4179,132.6048,132.3884,132.595,44319.0
2020-09-09 12:15:00,134.81,134.9,134.7,134.72,85145.0,132.6048,132.6933,132.4966,132.5163,85145.0
2020-09-09 12:20:00,134.71,134.83,134.71,134.81,39117.0,132.5065,132.6245,132.5065,132.6048,39117.0
2020-09-09 12:25:00,134.81,134.92,134.8,134.92,48759.0,132.6048,132.713,132.595,132.713,48759.0
2020-09-09 12:30:00,134.93,135.06,134.93,134.95,103323.0,132.7229,132.8507,132.7229,132.7425,103323.0
2020-09-09 12:35:00,134.99,135.23,134.95,135.2,50205.0,132.7819,133.0179,132.7425,132.9884,50205.0
2020-09-09 12:40:00,135.22,135.24,134.95,135.02,44221.0,133.0081,133.0278,132.7425,132.8114,44221.0
2020-09-09 12:45:00,135.03,135.1,134.89,134.93,28768.0,132.8212,132.8901,132.6835,132.7229,28768.0
2020-09-09 12:50:00,134.94,134.97,134.82,134.84,31787.0,132.7327,132.7622,132.6147,132.6343,31787.0
2020-09-09 12:55:00,134.85,134.94,134.82,134.91,33159.0,132.6442,132.7327,132.6147,132.7032,33159.0
2020-09-09 13:00:00,134.91,135.21,134.88,135.15,55936.0,132.7032,132.9983,132.6737,132.9393,55936.0
2020-09-09 13:05:00,135.17,135.23,135.12,135.21,26929.0,132.9589,133.0179,132.9097,132.9983,26929.0
2020-09-09 13:10:00,135.23,135.44,135.22,135.31,60680.0,133.0179,133.2245,133.0081,133.0966,60680.0
2020-09-09 13:15:00,135.31,135.32,135.1,135.15,33674.0,133.0966,133.1065,132.8901,132.9393,33674.0
2020-09-09 13:20:00,135.17,135.25,135.11,135.14,30413.0,132.9589,133.0376,132.8999,132.9294,30413.0
2020-09-09 13:25:00,135.15,135.26,135.1,135.24,29073.0,132.9393,133.0475,132.8901,133.0278,29073.0
2020-09-09 13:30:00,135.24,135.47,135.22,135.47,58237.0,133.0278,133.254,133.0081,133.254,58237.0
2020-09-09 13:35:00,135.47,135.55,135.4,135.44,55235.0,133.254,133.3327,133.1852,133.2245,55235.0
2020-09-09 13:40:00,135.47,135.49,135.12,135.15,43749.0,133.254,133.2737,132.9097,132.9393,43749.0
2020-09-09 13:45:00,135.15,135.2,134.93,135.07,62877.0,132.9393,132.9884,132.7229,132.8606,62877.0
2020-09-09 13:50:00,135.08,135.21,135.02,135.18,36351.0,132.8704,132.9983,132.8114,132.9688,36351.0
2020-09-09 13:55:00,135.19,135.22,135.05,135.09,28592.0,132.9786,133.0081,132.8409,132.8802,28592.0
2020-09-09 14:00:00,135.1,135.19,134.94,134.97,44854.0,132.8901,132.9786,132.7327,132.7622,44854.0
2020-09-09 14:05:00,134.98,135.15,134.97,135.03,48063.0,132.772,132.9393,132.7622,132.8212,48063.0
2020-09-09 14:10:00,135.04,135.11,134.82,134.9,55267.0,132.8311,132.8999,132.6147,132.6933,55267.0
2020-09-09 14:15:00,134.91,134.97,134.78,134.8,30955.0,132.7032,132.7622,132.5753,132.595,30955.0
2020-09-09 14:20:00,134.8,134.8,134.65,134.75,40947.0,132.595,132.595,132.4474,132.5458,40947.0
2020-09-09 14:25:00,134.76,134.91,134.61,134.72,36430.0,132.5556,132.7032,132.4081,132.5163,36430.0
2020-09-09 14:30:00,134.75,134.91,134.74,134.85,32203.0,132.5458,132.7032,132.536,132.6442,32203.0
2020-09-09 14:35:00,134.86,134.98,134.82,134.9,24935.0,132.654,132.772,132.6147,132.6933,24935.0
2020-09-09 14:40:00,134.9,134.9,134.72,134.73,38686.0,132.6933,132.6933,132.5163,132.5261,38686.0
2020-09-09 14:45:00,134.73,134.96,134.58,134.59,80568.0,132.5261,132.7524,132.3786,132.3884,80568.0
2020-09-09 14:50:00,134.62,134.69,134.47,134.54,43442.0,132.4179,132.4868,132.2704,132.3392,43442.0
2020-09-09 14:55:00,134.56,134.67,134.43,134.44,46709.0,132.3589,132.4671,132.231,132.2409,46709.0
2020-09-09 15:00:00,134.44,135.02,134.44,134.76,281484.0,132.2409,132.8114,132.2409,132.5556,281484.0
2020-09-09 15:05:00,134.81,135.04,134.66,135.03,154641.0,132.6048,132.8311,132.4573,132.8212,154641.0
2020-09-09 15:10:00,135.03,135.13,134.68,134.72,77403.0,132.8212,132.9196,132.4769,132.5163,77403.0
2020-09-09 15:15:00,134.73,134.92,134.49,134.55,73056.0,132.5261,132.713,132.2901,132.3491,73056.0
2020-09-09 15:20:00,134.53,134.73,134.44,134.57,78623.0,132.3294,132.5261,132.2409,132.3687,78623.0
2020-09-09 15:25:00,134.57,134.61,134.37,134.45,67420.0,132.3687,132.4081,132.172,132.2507,67420.0
2020-09-09 15:30:00,134.45,134.61,134.35,134.43,62029.0,132.2507,132.4081,132.1523,132.231,62029.0
2020-09-09 15:35:00,134.45,134.47,134.11,134.11,98539.0,132.2507,132.2704,131.9163,131.9163,98539.0
2020-09-09 15:40:00,134.12,134.24,134.03,134.03,92704.0,131.9261,132.0441,131.8376,131.8376,92704.0
2020-09-09 15:45:00,134.03,134.09,133.96,134.04,120062.0,131.8376,131.8966,131.7687,131.8474,120062.0
2020-09-09 15:50:00,134.04,134.05,133.72,133.95,224714.0,131.8474,131.8573,131.5326,131.7589,224714.0
2020-09-09 15:55:00,133.95,134.05,133.24,133.36,460528.0,131.7589,131.8573,131.0605,131.1785,460528.0
2020-09-10 09:30:00,133.58,135.3,133.36,135.24,297545.0,131.3949,133.0868,131.1785,133.0278,297545.0
2020-09-10 09:35:00,135.18,135.4,134.39,135.4,196771.0,132.9688,133.1852,132.1917,133.1852,196771.0
2020-09-10 09:40:00,135.38,136.75,135.11,136.71,323910.0,133.1655,134.5131,132.8999,134.4737,323910.0
2020-09-10 09:45:00,136.7,136.74,135.75,136.11,221250.0,134.4639,134.5032,133.5294,133.8836,221250.0
2020-09-10 09:50:00,136.12,136.32,135.75,136.25,99741.0,133.8934,134.0901,133.5294,134.0213,99741.0
2020-09-10 09:55:00,136.24,136.32,135.66,135.8,123397.0,134.0114,134.0901,133.4409,133.5786,123397.0
2020-09-10 10:00:00,135.8,136.47,135.7,136.44,108477.0,133.5786,134.2377,133.4803,134.2082,108477.0
2020-09-10 10:05:00,136.42,136.55,136.25,136.44,81810.0,134.1885,134.3164,134.0213,134.2082,81810.0
2020-09-10 10:10:00,136.43,136.45,136.14,136.38,68536.0,134.1983,134.218,133.9131,134.1491,68536.0
2020-09-10 10:15:00,136.37,136.53,136.22,136.3,53313.0,134.1393,134.2967,133.9918,134.0704,53313.0
2020-09-10 10:20:00,136.3,136.34,135.92,135.95,68423.0,134.0704,134.1098,133.6967,133.7262,68423.0
2020-09-10 10:25:00,135.93,135.93,135.38,135.38,123405.0,133.7065,133.7065,133.1655,133.1655,123405.0
2020-09-10 10:30:00,135.4,135.75,135.34,135.51,67396.0,133.1852,133.5294,133.1261,133.2934,67396.0
2020-09-10 10:35:00,135.51,135.87,135.41,135.83,41521.0,133.2934,133.6475,133.195,133.6081,41521.0
2020-09-10 10:40:00,135.81,136.05,135.61,135.62,60353.0,133.5885,133.8245,133.3917,133.4016,60353.0
2020-09-10 10:45:00,135.6,135.73,134.94,135.18,130837.0,133.3819,133.5098,132.7327,132.9688,130837.0
2020-09-10 10:50:00,135.2,135.66,135.18,135.55,101136.0,132.9884,133.4409,132.9688,133.3327,101136.0
2020-09-10 10:55:00,135.55,135.58,134.88,134.91,192961.0,133.3327,133.3622,132.6737,132.7032,192961.0
2020-09-10 11:00:00,134.89,134.94,134.53,134.94,74837.0,132.6835,132.7327,132.3294,132.7327,74837.0
2020-09-10 11:05:00,134.95,135.42,134.94,135.4,47448.0,132.7425,133.2048,132.7327,133.1852,47448.0
2020-09-10 11:10:00,135.41,135.56,135.15,135.47,37524.0,133.195,133.3426,132.9393,133.254,37524.0
2020-09-10 11:15:00,135.47,135.49,134.9,135.25,41979.0,133.254,133.2737,132.6933,133.0376,41979.0
2020-09-10 11:20:00,135.24,135.78,135.23,135.62,55053.0,133.0278,133.559,133.0179,133.4016,55053.0
2020-09-10 11:25:00,135.69,135.74,135.55,135.72,37480.0,133.4704,133.5196,133.3327,133.4999,37480.0
2020-09-10 11:30:00,135.7,135.7,135.45,135.5,57649.0,133.4803,133.4803,133.2344,133.2835,57649.0
2020-09-10 11:35:00,135.5,135.85,135.5,135.59,64518.0,133.2835,133.6278,133.2835,133.3721,64518.0
2020-09-10 11:40:00,135.55,135.86,135.42,135.64,43259.0,133.3327,133.6376,133.2048,133.4212,43259.0
2020-09-10 11:45:00,135.66,136.04,135.47,135.92,40945.0,133.4409,133.8147,133.254,133.6967,40945.0
2020-09-10 11:50:00,135.97,135.98,135.71,135.74,54393.0,133.7458,133.7557,133.4901,133.5196,54393.0
2020-09-10 11:55:00,135.73,135.78,135.54,135.73,56764.0,133.5098,133.559,133.3229,133.5098,56764.0
2020-09-10 12:00:00,135.7,135.77,135.22,135.38,43899.0,133.4803,133.5491,133.0081,133.1655,43899.0
2020-09-10 12:05:00,135.38,135.63,135.34,135.43,39892.0,133.1655,133.4114,133.1261,133.2147,39892.0
2020-09-10 12:10:00,135.41,135.69,135.39,135.6,44497.0,133.195,133.4704,133.1753,133.3819,44497.0
2020-09-10 12:15:00,135.61,135.9,135.54,135.9,72281.0,133.3917,133.677,133.3229,133.677,72281.0
2020-09-10 12:20:00,135.9,135.95,135.23,135.3,67723.0,133.677,133.7262,133.0179,133.0868,67723.0
2020-09-10 12:25:00,135.27,135.4,135.2,135.37,20679.0,133.0573,133.1852,132.9884,133.1557,20679.0
2020-09-10 12:30:00,135.37,135.6,135.28,135.42,41161.0,133.1557,133.3819,133.0671,133.2048,41161.0
2020-09-10 12:35:00,135.4,135.41,134.83,134.84,62541.0,133.1852,133.195,132.6245,132.6343,62541.0
2020-09-10 12:40:00,134.86,135.15,134.83,134.9,30597.0,132.654,132.9393,132.6245,132.6933,30597.0
2020-09-10 12:45:00,134.95,135.08,134.88,134.97,27800.0,132.7425,132.8704,132.6737,132.7622,27800.0
2020-09-10 12:50:00,134.96,135.36,134.96,135.3,37092.0,132.7524,133.1458,132.7524,133.0868,37092.0
2020-09-10 12:55:00,135.34,135.5,135.32,135.42,33193.0,133.1261,133.2835,133.1065,133.2048,33193.0
2020-09-10 13:00:00,135.4,135.72,135.33,135.62,43828.0,133.1852,133.4999,133.1163,133.4016,43828.0
2020-09-10 13:05:00,135.63,135.69,135.51,135.69,24217.0,133.4114,133.4704,133.2934,133.4704,24217.0
2020-09-10 13:10:00,135.69,135.76,135.56,135.59,30487.0,133.4704,133.5393,133.3426,133.3721,30487.0
2020-09-10 13:15:00,135.59,135.97,135.59,135.9,45478.0,133.3721,133.7458,133.3721,133.677,45478.0
2020-09-10 13:20:00,135.91,135.94,135.75,135.79,24038.0,133.6868,133.7163,133.5294,133.5688,24038.0
2020-09-10 13:25:00,135.75,135.82,135.41,135.44,35660.0,133.5294,133.5983,133.195,133.2245,35660.0
2020-09-10 13:30:00,135.47,135.81,135.44,135.72,45284.0,133.254,133.5885,133.2245,133.4999,45284.0
2020-09-10 13:35:00,135.73,135.85,135.49,135.49,35021.0,133.5098,133.6278,133.2737,133.2737,35021.0
2020-09-10 13:40:00,135.48,135.5,135.34,135.38,34846.0,133.2639,133.2835,133.1261,133.1655,34846.0
2020-09-10 13:45:00,135.37,135.61,135.34,135.47,31580.0,133.1557,133.3917,133.1261,133.254,31580.0
2020-09-10 13:50:00,135.47,135.51,135.2,135.27,47441.0,133.254,133.2934,132.9884,133.0573,47441.0
2020-09-10 13:55:00,135.27,135.59,135.27,135.34,39854.0,133.0573,133.3721,133.0573,133.1261,39854.0
2020-09-10 14:00:00,135.31,135.46,135.18,135.39,68209.0,133.0966,133.2442,132.9688,133.1753,68209.0
2020-09-10 14:05:00,135.41,135.47,135.26,135.31,37324.0,133.195,133.254,133.0475,133.0966,37324.0
2020-09-10 14:10:00,135.38,135.42,134.97,134.97,37132.0,133.1655,133.2048,132.7622,132.7622,37132.0
2020-09-10 14:15:00,134.99,135.01,134.55,134.57,78389.0,132.7819,132.8015,132.3491,132.3687,78389.0
2020-09-10 14:20:00,134.57,134.7,134.23,134.23,84986.0,132.3687,132.4966,132.0343,132.0343,84986.0
2020-09-10 14:25:00,134.25,134.53,133.68,133.71,173328.0,132.054,132.3294,131.4933,131.5228,173328.0
2020-09-10 14:30:00,133.73,134.25,133.71,134.08,68999.0,131.5425,132.054,131.5228,131.8868,68999.0
2020-09-10 14:35:00,134.06,134.35,133.86,134.34,92164.0,131.8671,132.1523,131.6704,132.1425,92164.0
2020-09-10 14:40:00,134.32,134.32,133.81,133.82,161263.0,132.1228,132.1228,131.6212,131.631,161263.0
2020-09-10 14:45:00,133.85,134.72,133.85,134.5,216260.0,131.6605,132.5163,131.6605,132.2999,216260.0
2020-09-10 14:50:00,134.5,134.53,134.06,134.15,69948.0,132.2999,132.3294,131.8671,131.9556,69948.0
2020-09-10 14:55:00,134.21,134.65,134.1,134.52,108709.0,132.0146,132.4474,131.9064,132.3196,108709.0
2020-09-10 15:00:00,134.53,134.53,134.18,134.21,73637.0,132.3294,132.3294,131.9851,132.0146,73637.0
2020-09-10 15:05:00,134.25,134.41,133.87,133.93,95102.0,132.054,132.2114,131.6802,131.7392,95102.0
2020-09-10 15:10:00,133.92,134.1,133.81,133.92,62657.0,131.7294,131.9064,131.6212,131.7294,62657.0
2020-09-10 15:15:00,133.91,133.92,133.34,133.4,99882.0,131.7195,131.7294,131.1589,131.2179,99882.0
2020-09-10 15:20:00,133.4,133.42,132.92,132.94,164406.0,131.2179,131.2376,130.7457,130.7654,164406.0
2020-09-10 15:25:00,132.94,133.3,132.74,133.2,179211.0,130.7654,131.1195,130.5687,131.0212,179211.0
2020-09-10 15:30:00,133.21,133.4,133.0,133.2,122481.0,131.031,131.2179,130.8244,131.0212,122481.0
2020-09-10 15:35:00,133.19,133.37,132.98,133.32,138880.0,131.0113,131.1884,130.8048,131.1392,138880.0
2020-09-10 15:40:00,133.32,133.56,133.26,133.38,127588.0,131.1392,131.3753,131.0802,131.1982,127588.0
2020-09-10 15:45:00,133.4,133.44,132.89,133.01,118400.0,131.2179,131.2572,130.7162,130.8343,118400.0
2020-09-10 15:50:00,132.98,133.63,132.96,133.5,203162.0,130.8048,131.4441,130.7851,131.3162,203162.0
2020-09-10 15:55:00,133.49,133.66,133.02,133.19,323106.0,131.3064,131.4736,130.8441,131.0113,323106.0
2020-09-11 09:30:00,133.74,133.74,132.72,132.88,241025.0,131.5523,131.5523,130.549,130.7064,241025.0
2020-09-11 09:35:00,132.92,133.11,132.13,132.74,166242.0,130.7457,130.9326,129.9687,130.5687,166242.0
2020-09-11 09:40:00,132.74,132.78,132.17,132.45,88222.0,130.5687,130.608,130.008,130.2834,88222.0
2020-09-11 09:45:00,132.46,132.74,132.15,132.53,107021.0,130.2933,130.5687,129.9883,130.3621,107021.0
2020-09-11 09:50:00,132.57,132.65,132.28,132.33,63147.0,130.4015,130.4802,130.1162,130.1654,63147.0
2020-09-11 09:55:00,132.38,132.46,131.81,131.88,122298.0,130.2146,130.2933,129.6539,129.7227,122298.0
2020-09-11 10:00:00,131.86,132.35,131.8,132.32,76842.0,129.7031,130.1851,129.6441,130.1555,76842.0
2020-09-11 10:05:00,132.34,132.77,132.25,132.51,88123.0,130.1752,130.5982,130.0867,130.3424,88123.0
2020-09-11 10:10:00,132.52,132.72,132.15,132.71,80591.0,130.3523,130.549,129.9883,130.5392,80591.0
2020-09-11 10:15:00,132.7,133.46,132.69,133.36,227148.0,130.5293,131.2769,130.5195,131.1785,227148.0
2020-09-11 10:20:00,133.38,133.59,133.03,133.42,127224.0,131.1982,131.4048,130.8539,131.2376,127224.0
2020-09-11 10:25:00,133.42,133.52,132.84,133.03,62329.0,131.2376,131.3359,130.667,130.8539,62329.0
2020-09-11 10:30:00,133.05,133.17,132.79,132.79,34469.0,130.8736,130.9916,130.6179,130.6179,34469.0
2020-09-11 10:35:00,132.8,132.99,132.62,132.95,49809.0,130.6277,130.8146,130.4506,130.7752,49809.0
2020-09-11 10:40:00,132.93,133.16,132.85,133.14,34578.0,130.7556,130.9818,130.6769,130.9621,34578.0
2020-09-11 10:45:00,133.12,133.29,133.08,133.28,49235.0,130.9425,131.1097,130.9031,131.0998,49235.0
2020-09-11 10:50:00,133.27,133.39,133.2,133.28,33894.0,131.09,131.208,131.0212,131.0998,33894.0
2020-09-11 10:55:00,133.31,133.36,132.94,132.94,50878.0,131.1294,131.1785,130.7654,130.7654,50878.0
2020-09-11 11:00:00,132.94,133.4,132.94,133.37,37063.0,130.7654,131.2179,130.7654,131.1884,37063.0
2020-09-11 11:05:00,133.38,133.46,133.09,133.34,29242.0,131.1982,131.2769,130.913,131.1589,29242.0
2020-09-11 11:10:00,133.28,133.3,133.05,133.12,20499.0,131.0998,131.1195,130.8736,130.9425,20499.0
2020-09-11 11:15:00,133.09,133.18,132.9,133.09,23505.0,130.913,131.0015,130.7261,130.913,23505.0
2020-09-11 11:20:00,133.11,133.14,132.63,132.73,35481.0,130.9326,130.9621,130.4605,130.5588,35481.0
2020-09-11 11:25:00,132.75,132.82,132.48,132.69,57983.0,130.5785,130.6474,130.3129,130.5195,57983.0
2020-09-11 11:30:00,132.67,132.67,132.37,132.55,33047.0,130.4998,130.4998,130.2047,130.3818,33047.0
2020-09-11 11:35:00,132.55,132.69,132.5,132.68,45269.0,130.3818,130.5195,130.3326,130.5097,45269.0
2020-09-11 11:40:00,132.68,132.85,132.5,132.64,32196.0,130.5097,130.6769,130.3326,130.4703,32196.0
2020-09-11 11:45:00,132.63,132.76,132.52,132.7,24012.0,130.4605,130.5884,130.3523,130.5293,24012.0
2020-09-11 11:50:00,132.68,132.74,132.57,132.58,22897.0,130.5097,130.5687,130.4015,130.4113,22897.0
2020-09-11 11:55:00,132.57,132.68,132.51,132.57,28149.0,130.4015,130.5097,130.3424,130.4015,28149.0
2020-09-11 12:00:00,132.56,132.84,132.32,132.72,37104.0,130.3916,130.667,130.1555,130.549,37104.0
2020-09-11 12:05:00,132.7,133.11,132.68,133.06,69937.0,130.5293,130.9326,130.5097,130.8834,69937.0
2020-09-11 12:10:00,133.03,133.11,132.78,132.94,48279.0,130.8539,130.9326,130.608,130.7654,48279.0
2020-09-11 12:15:00,132.97,133.0,132.77,132.92,30501.0,130.7949,130.8244,130.5982,130.7457,30501.0
2020-09-11 12:20:00,132.92,133.11,132.92,132.99,30423.0,130.7457,130.9326,130.7457,130.8146,30423.0
2020-09-11 12:25:00,132.99,133.01,132.77,132.79,18192.0,130.8146,130.8343,130.5982,130.6179,18192.0
2020-09-11 12:30:00,132.76,132.76,132.36,132.4,40797.0,130.5884,130.5884,130.1949,130.2342,40797.0
2020-09-11 12:35:00,132.43,132.5,131.92,131.97,59853.0,130.2638,130.3326,129.7621,129.8113,59853.0
2020-09-11 12:40:00,131.98,132.01,131.7,131.79,60833.0,129.8211,129.8506,129.5457,129.6342,60833.0
2020-09-11 12:45:00,131.78,131.87,131.64,131.84,78848.0,129.6244,129.7129,129.4867,129.6834,78848.0
2020-09-11 12:50:00,131.82,132.15,131.8,132.04,78342.0,129.6637,129.9883,129.6441,129.8801,78342.0
2020-09-11 12:55:00,132.02,132.08,131.39,131.42,109444.0,129.8605,129.9195,129.2408,129.2703,109444.0
2020-09-11 13:00:00,131.41,131.83,131.41,131.58,106954.0,129.2604,129.6736,129.2604,129.4277,106954.0
2020-09-11 13:05:00,131.59,131.66,131.18,131.48,64890.0,129.4375,129.5063,129.0342,129.3293,64890.0
2020-09-11 13:10:00,131.49,131.6,131.25,131.42,62337.0,129.3391,129.4473,129.1031,129.2703,62337.0
2020-09-11 13:15:00,131.41,131.57,131.17,131.49,49309.0,129.2604,129.4178,129.0244,129.3391,49309.0
2020-09-11 13:20:00,131.53,131.73,131.5,131.58,41772.0,129.3785,129.5752,129.349,129.4277,41772.0
2020-09-11 13:25:00,131.6,131.64,131.26,131.36,31103.0,129.4473,129.4867,129.1129,129.2113,31103.0
2020-09-11 13:30:00,131.34,131.38,131.11,131.22,51314.0,129.1916,129.2309,128.9653,129.0735,51314.0
2020-09-11 13:35:00,131.24,131.54,131.24,131.52,45304.0,129.0932,129.3883,129.0932,129.3686,45304.0
2020-09-11 13:40:00,131.5,131.74,131.38,131.69,45076.0,129.349,129.585,129.2309,129.5359,45076.0
2020-09-11 13:45:00,131.72,131.83,131.45,131.57,37548.0,129.5654,129.6736,129.2998,129.4178,37548.0
2020-09-11 13:50:00,131.55,131.7,131.47,131.51,54594.0,129.3981,129.5457,129.3195,129.3588,54594.0
2020-09-11 13:55:00,131.52,131.55,131.26,131.35,45801.0,129.3686,129.3981,129.1129,129.2014,45801.0
2020-09-11 14:00:00,131.35,131.4,131.09,131.34,50702.0,129.2014,129.2506,128.9457,129.1916,50702.0
2020-09-11 14:05:00,131.33,131.57,131.23,131.56,31194.0,129.1817,129.4178,129.0834,129.408,31194.0
2020-09-11 14:10:00,131.57,131.83,131.45,131.74,46267.0,129.4178,129.6736,129.2998,129.585,46267.0
2020-09-11 14:15:00,131.78,131.82,131.61,131.66,37823.0,129.6244,129.6637,129.4572,129.5063,37823.0
2020-09-11 14:20:00,131.66,131.66,131.43,131.6,23687.0,129.5063,129.5063,129.2801,129.4473,23687.0
2020-09-11 14:25:00,131.57,131.66,131.46,131.48,25782.0,129.4178,129.5063,129.3096,129.3293,25782.0
2020-09-11 14:30:00,131.45,131.86,131.41,131.75,30454.0,129.2998,129.7031,129.2604,129.5949,30454.0
2020-09-11 14:35:00,131.77,132.09,131.73,132.0,50025.0,129.6145,129.9293,129.5752,129.8408,50025.0
2020-09-11 14:40:00,131.99,132.09,131.77,132.03,29882.0,129.8309,129.9293,129.6145,129.8703,29882.0
2020-09-11 14:45:00,132.04,132.04,131.86,131.89,48460.0,129.8801,129.8801,129.7031,129.7326,48460.0
2020-09-11 14:50:00,131.88,132.16,131.82,132.15,47653.0,129.7227,129.9982,129.6637,129.9883,47653.0
2020-09-11 14:55:00,132.14,132.24,131.89,131.92,60882.0,129.9785,130.0769,129.7326,129.7621,60882.0
2020-09-11 15:00:00,131.92,131.99,131.57,131.6,80666.0,129.7621,129.8309,129.4178,129.4473,80666.0
2020-09-11 15:05:00,131.63,131.7,131.42,131.45,67575.0,129.4768,129.5457,129.2703,129.2998,67575.0
2020-09-11 15:10:00,131.43,131.56,131.3,131.5,102413.0,129.2801,129.408,129.1522,129.349,102413.0
2020-09-11 15:15:00,131.51,131.82,131.51,131.76,64595.0,129.3588,129.6637,129.3588,129.6047,64595.0
2020-09-11 15:20:00,131.76,132.08,131.72,132.02,66287.0,129.6047,129.9195,129.5654,129.8605,66287.0
2020-09-11 15:25:00,132.0,132.19,131.93,132.15,43301.0,129.8408,130.0277,129.7719,129.9883,43301.0
2020-09-11 15:30:00,132.14,132.35,132.12,132.25,88358.0,129.9785,130.1851,129.9588,130.0867,88358.0
2020-09-11 15:35:00,132.24,132.24,131.88,131.97,87210.0,130.0769,130.0769,129.7227,129.8113,87210.0
2020-09-11 15:40:00,131.99,132.04,131.84,131.99,97266.0,129.8309,129.8801,129.6834,129.8309,97266.0
2020-09-11 15:45:00,132.0,132.09,131.76,131.89,150193.0,129.8408,129.9293,129.6047,129.7326,150193.0
2020-09-11 15:50:00,131.87,131.99,131.68,131.71,118406.0,129.7129,129.8309,129.526,129.5555,118406.0
2020-09-11 15:55:00,131.71,131.91,131.63,131.75,269795.0,129.5555,129.7523,129.4768,129.5949,269795.0
2020-09-14 09:30:00,132.53,132.93,132.2,132.28,184147.0,130.3621,130.7556,130.0375,130.1162,184147.0
2020-09-14 09:35:00,132.28,132.38,131.9,132.06,79829.0,130.1162,130.2146,129.7424,129.8998,79829.0
2020-09-14 09:40:00,132.05,132.38,131.91,132.0,82336.0,129.89,130.2146,129.7523,129.8408,82336.0
2020-09-14 09:45:00,132.03,132.31,131.89,132.23,75070.0,129.8703,130.1457,129.7326,130.067,75070.0
2020-09-14 09:50:00,132.27,132.35,132.1,132.32,76273.0,130.1064,130.1851,129.9391,130.1555,76273.0
2020-09-14 09:55:00,132.35,132.74,132.31,132.36,127744.0,130.1851,130.5687,130.1457,130.1949,127744.0
2020-09-14 10:00:00,132.38,132.49,132.11,132.32,63981.0,130.2146,130.3228,129.949,130.1555,63981.0
2020-09-14 10:05:00,132.29,132.5,132.06,132.07,60403.0,130.126,130.3326,129.8998,129.9096,60403.0
2020-09-14 10:10:00,132.07,132.17,131.84,131.88,72370.0,129.9096,130.008,129.6834,129.7227,72370.0
2020-09-14 10:15:00,131.88,132.24,131.81,132.02,146757.0,129.7227,130.0769,129.6539,129.8605,146757.0
2020-09-14 10:20:00,132.03,132.16,132.02,132.03,78122.0,129.8703,129.9982,129.8605,129.8703,78122.0
2020-09-14 10:25:00,132.02,132.08,131.57,131.76,165223.0,129.8605,129.9195,129.4178,129.6047,165223.0
2020-09-14 10:30:00,131.7,131.98,131.66,131.81,100969.0,129.5457,129.8211,129.5063,129.6539,100969.0
2020-09-14 10:35:00,131.82,131.96,131.81,131.84,93377.0,129.6637,129.8014,129.6539,129.6834,93377.0
2020-09-14 10:40:00,131.84,131.89,131.44,131.47,96162.0,129.6834,129.7326,129.2899,129.3195,96162.0
2020-09-14 10:45:00,131.48,131.54,131.39,131.46,71808.0,129.3293,129.3883,129.2408,129.3096,71808.0
2020-09-14 10:50:00,131.45,131.79,131.42,131.72,114519.0,129.2998,129.6342,129.2703,129.5654,114519.0
2020-09-14 10:55:00,131.68,131.78,131.6,131.73,49619.0,129.526,129.6244,129.4473,129.5752,49619.0
2020-09-14 11:00:00,131.75,132.29,131.74,132.28,98952.0,129.5949,130.126,129.585,130.1162,98952.0
2020-09-14 11:05:00,132.3,132.72,132.29,132.71,120809.0,130.1359,130.549,130.126,130.5392,120809.0
2020-09-14 11:10:00,132.73,132.75,132.33,132.4,76789.0,130.5588,130.5785,130.1654,130.2342,76789.0
2020-09-14 11:15:00,132.39,132.47,132.14,132.15,51927.0,130.2244,130.3031,129.9785,129.9883,51927.0
2020-09-14 11:20:00,132.16,132.19,132.04,132.12,36733.0,129.9982,130.0277,129.8801,129.9588,36733.0
2020-09-14 11:25:00,132.11,132.41,132.09,132.13,83351.0,129.949,130.2441,129.9293,129.9687,83351.0
2020-09-14 11:30:00,132.15,132.49,132.08,132.49,36216.0,129.9883,130.3228,129.9195,130.3228,36216.0
2020-09-14 11:35:00,132.48,132.81,132.48,132.72,53043.0,130.3129,130.6375,130.3129,130.549,53043.0
2020-09-14 11:40:00,132.72,132.73,132.5,132.54,25325.0,130.549,130.5588,130.3326,130.372,25325.0
2020-09-14 11:45:00,132.5,132.55,132.35,132.45,19498.0,130.3326,130.3818,130.1851,130.2834,19498.0
2020-09-14 11:50:00,132.49,132.53,132.14,132.18,31305.0,130.3228,130.3621,129.9785,130.0178,31305.0
2020-09-14 11:55:00,132.16,132.19,132.02,132.08,31274.0,129.9982,130.0277,129.8605,129.9195,31274.0
2020-09-14 12:00:00,132.06,132.42,132.0,132.4,115621.0,129.8998,130.2539,129.8408,130.2342,115621.0
2020-09-14 12:05:00,132.4,132.61,132.19,132.47,83156.0,130.2342,130.4408,130.0277,130.3031,83156.0
2020-09-14 12:10:00,132.45,132.46,132.04,132.04,39275.0,130.2834,130.2933,129.8801,129.8801,39275.0
2020-09-14 12:15:00,132.05,132.16,132.0,132.06,46955.0,129.89,129.9982,129.8408,129.8998,46955.0
2020-09-14 12:20:00,132.07,132.07,131.88,131.96,39603.0,129.9096,129.9096,129.7227,129.8014,39603.0
2020-09-14 12:25:00,131.94,132.12,131.86,132.12,29711.0,129.7818,129.9588,129.7031,129.9588,29711.0
2020-09-14 12:30:00,132.12,132.18,131.98,132.03,22802.0,129.9588,130.0178,129.8211,129.8703,22802.0
2020-09-14 12:35:00,131.98,132.15,131.98,132.06,40977.0,129.8211,129.9883,129.8211,129.8998,40977.0
2020-09-14 12:40:00,132.08,132.17,132.07,132.08,25866.0,129.9195,130.008,129.9096,129.9195,25866.0
2020-09-14 12:45:00,132.08,132.14,132.0,132.0,20550.0,129.9195,129.9785,129.8408,129.8408,20550.0
2020-09-14 12:50:00,132.02,132.16,131.95,131.97,27084.0,129.8605,129.9982,129.7916,129.8113,27084.0
2020-09-14 12:55:00,131.97,132.09,131.92,132.08,26282.0,129.8113,129.9293,129.7621,129.9195,26282.0
2020-09-14 13:00:00,132.08,132.22,131.95,131.95,51418.0,129.9195,130.0572,129.7916,129.7916,51418.0
2020-09-14 13:05:00,131.96,131.97,131.69,131.7,35915.0,129.8014,129.8113,129.5359,129.5457,35915.0
2020-09-14 13:10:00,131.7,131.7,131.5,131.64,40911.0,129.5457,129.5457,129.349,129.4867,40911.0
2020-09-14 13:15:00,131.63,131.63,131.34,131.35,38160.0,129.4768,129.4768,129.1916,129.2014,38160.0
2020-09-14 13:20:00,131.39,131.64,131.39,131.59,29728.0,129.2408,129.4867,129.2408,129.4375,29728.0
2020-09-14 13:25:00,131.56,131.73,131.47,131.69,38641.0,129.408,129.5752,129.3195,129.5359,38641.0
2020-09-14 13:30:00,131.68,131.74,131.42,131.47,50789.0,129.526,129.585,129.2703,129.3195,50789.0
2020-09-14 13:35:00,131.45,131.56,131.42,131.52,21335.0,129.2998,129.408,129.2703,129.3686,21335.0
2020-09-14 13:40:00,131.53,131.56,131.42,131.42,31401.0,129.3785,129.408,129.2703,129.2703,31401.0
2020-09-14 13:45:00,131.42,131.76,131.35,131.69,54459.0,129.2703,129.6047,129.2014,129.5359,54459.0
2020-09-14 13:50:00,131.69,131.91,131.63,131.82,31317.0,129.5359,129.7523,129.4768,129.6637,31317.0
2020-09-14 13:55:00,131.84,131.85,131.75,131.78,14376.0,129.6834,129.6932,129.5949,129.6244,14376.0
2020-09-14 14:00:00,131.72,131.9,131.58,131.9,35244.0,129.5654,129.7424,129.4277,129.7424,35244.0
2020-09-14 14:05:00,131.84,131.98,131.84,131.93,37830.0,129.6834,129.8211,129.6834,129.7719,37830.0
2020-09-14 14:10:00,131.93,131.95,131.78,131.93,42205.0,129.7719,129.7916,129.6244,129.7719,42205.0
2020-09-14 14:15:00,131.91,131.93,131.78,131.86,47767.0,129.7523,129.7719,129.6244,129.7031,47767.0
2020-09-14 14:20:00,131.88,131.92,131.72,131.83,32744.0,129.7227,129.7621,129.5654,129.6736,32744.0
2020-09-14 14:25:00,131.84,131.84,131.63,131.7,45417.0,129.6834,129.6834,129.4768,129.5457,45417.0
2020-09-14 14:30:00,131.7,131.83,131.68,131.73,27138.0,129.5457,129.6736,129.526,129.5752,27138.0
2020-09-14 14:35:00,131.74,131.75,131.6,131.68,28098.0,129.585,129.5949,129.4473,129.526,28098.0
2020-09-14 14:40:00,131.68,131.9,131.66,131.79,54303.0,129.526,129.7424,129.5063,129.6342,54303.0
2020-09-14 14:45:00,131.79,131.82,131.66,131.7,24663.0,129.6342,129.6637,129.5063,129.5457,24663.0
2020-09-14 14:50:00,131.73,131.88,131.57,131.58,37260.0,129.5752,129.7227,129.4178,129.4277,37260.0
2020-09-14 14:55:00,131.6,131.6,131.3,131.54,49240.0,129.4473,129.4473,129.1522,129.3883,49240.0
2020-09-14 15:00:00,131.57,131.65,131.37,131.38,47049.0,129.4178,129.4965,129.2211,129.2309,47049.0
2020-09-14 15:05:00,131.4,131.5,131.25,131.28,58549.0,129.2506,129.349,129.1031,129.1326,58549.0
2020-09-14 15:10:00,131.28,131.28,131.14,131.22,50905.0,129.1326,129.1326,128.9949,129.0735,50905.0
2020-09-14 15:15:00,131.19,131.31,131.06,131.28,70344.0,129.044,129.1621,128.9162,129.1326,70344.0
2020-09-14 15:20:00,131.28,131.36,130.9,131.02,76761.0,129.1326,129.2113,128.7588,128.8768,76761.0
2020-09-14 15:25:00,131.02,131.24,130.95,131.17,55992.0,128.8768,129.0932,128.808,129.0244,55992.0
2020-09-14 15:30:00,131.17,131.27,131.06,131.2,51147.0,129.0244,129.1227,128.9162,129.0539,51147.0
2020-09-14 15:35:00,131.2,131.48,131.08,131.38,101063.0,129.0539,129.3293,128.9358,129.2309,101063.0
2020-09-14 15:40:00,131.38,131.69,131.35,131.68,120703.0,129.2309,129.5359,129.2014,129.526,120703.0
2020-09-14 15:45:00,131.69,131.87,131.57,131.79,96291.0,129.5359,129.7129,129.4178,129.6342,96291.0
2020-09-14 15:50:00,131.77,131.81,131.51,131.51,129448.0,129.6145,129.6539,129.3588,129.3588,129448.0
2020-09-14 15:55:00,131.55,131.64,131.2,131.21,404260.0,129.3981,129.4867,129.0539,129.0637,404260.0
2020-09-15 09:30:00,131.46,132.07,131.36,131.48,258902.0,129.3096,129.9096,129.2113,129.3293,258902.0
2020-09-15 09:35:00,131.45,131.96,131.22,131.94,138744.0,129.2998,129.8014,129.0735,129.7818,138744.0
2020-09-15 09:40:00,131.91,132.54,131.91,132.05,127238.0,129.7523,130.372,129.7523,129.89,127238.0
2020-09-15 09:45:00,132.08,132.22,131.83,132.02,70268.0,129.9195,130.0572,129.6736,129.8605,70268.0
2020-09-15 09:50:00,132.04,132.42,132.04,132.35,73041.0,129.8801,130.2539,129.8801,130.1851,73041.0
2020-09-15 09:55:00,132.4,132.4,131.91,131.92,66739.0,130.2342,130.2342,129.7523,129.7621,66739.0
2020-09-15 10:00:00,131.89,131.89,131.45,131.49,82132.0,129.7326,129.7326,129.2998,129.3391,82132.0
2020-09-15 10:05:00,131.49,131.52,131.28,131.37,75489.0,129.3391,129.3686,129.1326,129.2211,75489.0
2020-09-15 10:10:00,131.39,131.45,131.26,131.43,84314.0,129.2408,129.2998,129.1129,129.2801,84314.0
2020-09-15 10:15:00,131.43,132.06,131.4,131.98,84041.0,129.2801,129.8998,129.2506,129.8211,84041.0
2020-09-15 10:20:00,131.94,132.06,131.76,131.79,48072.0,129.7818,129.8998,129.6047,129.6342,48072.0
2020-09-15 10:25:00,131.81,132.22,131.77,132.18,52325.0,129.6539,130.0572,129.6145,130.0178,52325.0
2020-09-15 10:30:00,132.19,132.2,131.9,131.9,53602.0,130.0277,130.0375,129.7424,129.7424,53602.0
2020-09-15 10:35:00,131.9,131.99,131.65,131.75,99706.0,129.7424,129.8309,129.4965,129.5949,99706.0
2020-09-15 10:40:00,131.71,131.76,131.51,131.56,73711.0,129.5555,129.6047,129.3588,129.408,73711.0
2020-09-15 10:45:00,131.58,131.87,131.38,131.74,69454.0,129.4277,129.7129,129.2309,129.585,69454.0
2020-09-15 10:50:00,131.72,131.99,131.67,131.88,51142.0,129.5654,129.8309,129.5162,129.7227,51142.0
2020-09-15 10:55:00,131.89,131.99,131.85,131.96,57932.0,129.7326,129.8309,129.6932,129.8014,57932.0
2020-09-15 11:00:00,131.95,132.01,131.61,131.61,53003.0,129.7916,129.8506,129.4572,129.4572,53003.0
2020-09-15 11:05:00,131.63,131.85,131.55,131.8,90185.0,129.4768,129.6932,129.3981,129.6441,90185.0
2020-09-15 11:10:00,131.82,132.06,131.77,131.91,85618.0,129.6637,129.8998,129.6145,129.7523,85618.0
2020-09-15 11:15:00,131.9,131.92,131.77,131.81,85440.0,129.7424,129.7621,129.6145,129.6539,85440.0
2020-09-15 11:20:00,131.81,131.89,131.69,131.82,57551.0,129.6539,129.7326,129.5359,129.6637,57551.0
2020-09-15 11:25:00,131.82,131.89,131.74,131.89,62198.0,129.6637,129.7326,129.585,129.7326,62198.0
2020-09-15 11:30:00,131.89,131.9,131.54,131.6,104047.0,129.7326,129.7424,129.3883,129.4473,104047.0
2020-09-15 11:35:00,131.59,131.78,131.59,131.69,71714.0,129.4375,129.6244,129.4375,129.5359,71714.0
2020-09-15 11:40:00,131.69,131.83,131.6,131.78,80589.0,129.5359,129.6736,129.4473,129.6244,80589.0
2020-09-15 11:45:00,131.77,131.84,131.67,131.67,44503.0,129.6145,129.6834,129.5162,129.5162,44503.0
2020-09-15 11:50:00,131.67,131.82,131.61,131.69,43177.0,129.5162,129.6637,129.4572,129.5359,43177.0
2020-09-15 11:55:00,131.71,131.79,131.69,131.75,30924.0,129.5555,129.6342,129.5359,129.5949,30924.0
2020-09-15 12:00:00,131.75,131.96,131.75,131.91,41766.0,129.5949,129.8014,129.5949,129.7523,41766.0
2020-09-15 12:05:00,131.91,132.12,131.91,131.98,38237.0,129.7523,129.9588,129.7523,129.8211,38237.0
2020-09-15 12:10:00,131.97,132.1,131.96,132.07,29749.0,129.8113,129.9391,129.8014,129.9096,29749.0
2020-09-15 12:15:00,132.07,132.09,131.99,132.08,27537.0,129.9096,129.9293,129.8309,129.9195,27537.0
2020-09-15 12:20:00,132.08,132.11,131.98,132.09,23519.0,129.9195,129.949,129.8211,129.9293,23519.0
2020-09-15 12:25:00,132.09,132.22,132.04,132.18,24757.0,129.9293,130.0572,129.8801,130.0178,24757.0
2020-09-15 12:30:00,132.15,132.34,132.14,132.3,47743.0,129.9883,130.1752,129.9785,130.1359,47743.0
2020-09-15 12:35:00,132.28,132.31,132.14,132.15,20124.0,130.1162,130.1457,129.9785,129.9883,20124.0
2020-09-15 12:40:00,132.15,132.19,132.0,132.07,45250.0,129.9883,130.0277,129.8408,129.9096,45250.0
2020-09-15 12:45:00,132.05,132.12,131.99,132.06,32102.0,129.89,129.9588,129.8309,129.8998,32102.0
2020-09-15 12:50:00,132.05,132.09,131.98,132.02,23089.0,129.89,129.9293,129.8211,129.8605,23089.0
2020-09-15 12:55:00,132.03,132.12,132.0,132.09,32331.0,129.8703,129.9588,129.8408,129.9293,32331.0
2020-09-15 13:00:00,132.1,132.17,132.05,132.17,32904.0,129.9391,130.008,129.89,130.008,32904.0
2020-09-15 13:05:00,132.17,132.21,132.1,132.14,23393.0,130.008,130.0473,129.9391,129.9785,23393.0
2020-09-15 13:10:00,132.14,132.23,132.13,132.19,38787.0,129.9785,130.067,129.9687,130.0277,38787.0
2020-09-15 13:15:00,132.2,132.24,132.15,132.18,32288.0,130.0375,130.0769,129.9883,130.0178,32288.0
2020-09-15 13:20:00,132.19,132.21,132.04,132.09,33142.0,130.0277,130.0473,129.8801,129.9293,33142.0
2020-09-15 13:25:00,132.1,132.11,132.0,132.01,32661.0,129.9391,129.949,129.8408,129.8506,32661.0
2020-09-15 13:30:00,132.01,132.02,131.89,132.0,33923.0,129.8506,129.8605,129.7326,129.8408,33923.0
2020-09-15 13:35:00,132.0,132.1,131.99,132.08,25193.0,129.8408,129.9391,129.8309,129.9195,25193.0
2020-09-15 13:40:00,132.07,132.19,132.05,132.16,30478.0,129.9096,130.0277,129.89,129.9982,30478.0
2020-09-15 13:45:00,132.16,132.16,132.04,132.07,25139.0,129.9982,129.9982,129.8801,129.9096,25139.0
2020-09-15 13:50:00,132.08,132.1,131.89,131.9,36075.0,129.9195,129.9391,129.7326,129.7424,36075.0
2020-09-15 13:55:00,131.9,131.98,131.85,131.95,30297.0,129.7424,129.8211,129.6932,129.7916,30297.0
2020-09-15 14:00:00,131.96,132.01,131.82,131.92,46733.0,129.8014,129.8506,129.6637,129.7621,46733.0
2020-09-15 14:05:00,131.93,131.95,131.62,131.67,35566.0,129.7719,129.7916,129.467,129.5162,35566.0
2020-09-15 14:10:00,131.69,131.76,131.67,131.73,24124.0,129.5359,129.6047,129.5162,129.5752,24124.0
2020-09-15 14:15:00,131.74,131.74,131.63,131.67,24745.0,129.585,129.585,129.4768,129.5162,24745.0
2020-09-15 14:20:00,131.69,131.81,131.58,131.79,36295.0,129.5359,129.6539,129.4277,129.6342,36295.0
2020-09-15 14:25:00,131.81,131.82,131.69,131.78,32889.0,129.6539,129.6637,129.5359,129.6244,32889.0
2020-09-15 14:30:00,131.77,131.77,131.62,131.68,49075.0,129.6145,129.6145,129.467,129.526,49075.0
2020-09-15 14:35:00,131.69,131.79,131.65,131.66,31686.0,129.5359,129.6342,129.4965,129.5063,31686.0
2020-09-15 14:40:00,131.66,131.7,131.55,131.55,43376.0,129.5063,129.5457,129.3981,129.3981,43376.0
2020-09-15 14:45:00,131.55,131.56,131.51,131.53,32277.0,129.3981,129.408,129.3588,129.3785,32277.0
2020-09-15 14:50:00,131.54,131.56,131.4,131.44,72256.0,129.3883,129.408,129.2506,129.2899,72256.0
2020-09-15 14:55:00,131.44,131.54,131.4,131.46,47780.0,129.2899,129.3883,129.2506,129.3096,47780.0
2020-09-15 15:00:00,131.46,131.61,131.4,131.4,90118.0,129.3096,129.4572,129.2506,129.2506,90118.0
2020-09-15 15:05:00,131.41,131.41,131.08,131.1,86404.0,129.2604,129.2604,128.9358,128.9555,86404.0
2020-09-15 15:10:00,131.1,131.24,131.0,131.15,63199.0,128.9555,129.0932,128.8571,129.0047,63199.0
2020-09-15 15:15:00,131.15,131.28,131.1,131.15,62612.0,129.0047,129.1326,128.9555,129.0047,62612.0
2020-09-15 15:20:00,131.17,131.22,131.11,131.14,47756.0,129.0244,129.0735,128.9653,128.9949,47756.0
2020-09-15 15:25:00,131.15,131.34,131.14,131.3,61404.0,129.0047,129.1916,128.9949,129.1522,61404.0
2020-09-15 15:30:00,131.3,131.32,131.05,131.13,55914.0,129.1522,129.1719,128.9063,128.985,55914.0
2020-09-15 15:35:00,131.13,131.25,131.06,131.1,59890.0,128.985,129.1031,128.9162,128.9555,59890.0
2020-09-15 15:40:00,131.1,131.22,131.07,131.15,72787.0,128.9555,129.0735,128.926,129.0047,72787.0
2020-09-15 15:45:00,131.13,131.26,131.09,131.22,79394.0,128.985,129.1129,128.9457,129.0735,79394.0
2020-09-15 15:50:00,131.22,131.36,131.01,131.33,163536.0,129.0735,129.2113,128.867,129.1817,163536.0
2020-09-15 15:55:00,131.32,131.36,131.16,131.21,271234.0,129.1719,129.2113,129.0145,129.0637,271234.0
2020-09-16 09:30:00,132.17,132.33,131.77,131.92,187387.0,130.008,130.1654,129.6145,129.7621,187387.0
2020-09-16 09:35:00,131.94,132.15,131.84,131.87,46701.0,129.7818,129.9883,129.6834,129.7129,46701.0
2020-09-16 09:40:00,131.86,131.87,131.44,131.44,61983.0,129.7031,129.7129,129.2899,129.2899,61983.0
2020-09-16 09:45:00,131.42,131.97,131.4,131.65,63070.0,129.2703,129.8113,129.2506,129.4965,63070.0
2020-09-16 09:50:00,131.69,131.97,131.69,131.89,40841.0,129.5359,129.8113,129.5359,129.7326,40841.0
2020-09-16 09:55:00,131.85,132.21,131.79,132.16,32536.0,129.6932,130.0473,129.6342,129.9982,32536.0
2020-09-16 10:00:00,132.15,132.31,132.09,132.09,33967.0,129.9883,130.1457,129.9293,129.9293,33967.0
2020-09-16 10:05:00,132.08,132.37,132.03,132.37,33641.0,129.9195,130.2047,129.8703,130.2047,33641.0
2020-09-16 10:10:00,132.37,132.55,132.21,132.21,67092.0,130.2047,130.3818,130.0473,130.0473,67092.0
2020-09-16 10:15:00,132.19,132.51,132.19,132.4,60614.0,130.0277,130.3424,130.0277,130.2342,60614.0
2020-09-16 10:20:00,132.4,132.41,132.14,132.27,57293.0,130.2342,130.2441,129.9785,130.1064,57293.0
2020-09-16 10:25:00,132.26,132.32,132.16,132.26,33743.0,130.0965,130.1555,129.9982,130.0965,33743.0
2020-09-16 10:30:00,132.22,132.34,132.2,132.23,34308.0,130.0572,130.1752,130.0375,130.067,34308.0
2020-09-16 10:35:00,132.24,132.32,132.02,132.1,36698.0,130.0769,130.1555,129.8605,129.9391,36698.0
2020-09-16 10:40:00,132.1,132.17,131.9,131.97,32112.0,129.9391,130.008,129.7424,129.8113,32112.0
2020-09-16 10:45:00,131.96,132.03,131.85,131.95,32018.0,129.8014,129.8703,129.6932,129.7916,32018.0
2020-09-16 10:50:00,131.95,132.17,131.95,132.05,27248.0,129.7916,130.008,129.7916,129.89,27248.0
2020-09-16 10:55:00,132.04,132.25,132.04,132.15,40344.0,129.8801,130.0867,129.8801,129.9883,40344.0
2020-09-16 11:00:00,132.15,132.48,132.11,132.44,36071.0,129.9883,130.3129,129.949,130.2736,36071.0
2020-09-16 11:05:00,132.45,132.97,132.36,132.91,139563.0,130.2834,130.7949,130.1949,130.7359,139563.0
2020-09-16 11:10:00,132.9,133.18,132.87,133.07,132473.0,130.7261,131.0015,130.6966,130.8933,132473.0
2020-09-16 11:15:00,133.09,133.43,133.09,133.32,82559.0,130.913,131.2474,130.913,131.1392,82559.0
2020-09-16 11:20:00,133.34,133.35,133.08,133.16,59956.0,131.1589,131.1687,130.9031,130.9818,59956.0
2020-09-16 11:25:00,133.13,133.28,133.08,133.21,69164.0,130.9523,131.0998,130.9031,131.031,69164.0
2020-09-16 11:30:00,133.22,133.22,132.97,132.97,59255.0,131.0408,131.0408,130.7949,130.7949,59255.0
2020-09-16 11:35:00,132.98,133.17,132.93,133.06,38972.0,130.8048,130.9916,130.7556,130.8834,38972.0
2020-09-16 11:40:00,133.06,133.32,133.03,133.3,60338.0,130.8834,131.1392,130.8539,131.1195,60338.0
2020-09-16 11:45:00,133.3,133.31,133.04,133.14,32363.0,131.1195,131.1294,130.8638,130.9621,32363.0
2020-09-16 11:50:00,133.12,133.17,132.98,132.99,34654.0,130.9425,130.9916,130.8048,130.8146,34654.0
2020-09-16 11:55:00,132.99,133.04,132.79,132.79,48328.0,130.8146,130.8638,130.6179,130.6179,48328.0
2020-09-16 12:00:00,132.77,133.06,132.73,133.01,43770.0,130.5982,130.8834,130.5588,130.8343,43770.0
2020-09-16 12:05:00,132.98,133.17,132.98,133.06,35752.0,130.8048,130.9916,130.8048,130.8834,35752.0
2020-09-16 12:10:00,133.1,133.15,133.0,133.06,29433.0,130.9228,130.972,130.8244,130.8834,29433.0
2020-09-16 12:15:00,133.08,133.1,132.96,133.04,44193.0,130.9031,130.9228,130.7851,130.8638,44193.0
2020-09-16 12:20:00,133.05,133.15,133.01,133.04,17678.0,130.8736,130.972,130.8343,130.8638,17678.0
2020-09-16 12:25:00,133.04,133.08,132.94,132.95,31618.0,130.8638,130.9031,130.7654,130.7752,31618.0
2020-09-16 12:30:00,132.92,132.99,132.88,132.94,22209.0,130.7457,130.8146,130.7064,130.7654,22209.0
2020-09-16 12:35:00,132.95,132.99,132.8,132.91,28855.0,130.7752,130.8146,130.6277,130.7359,28855.0
2020-09-16 12:40:00,132.88,132.92,132.82,132.91,14823.0,130.7064,130.7457,130.6474,130.7359,14823.0
2020-09-16 12:45:00,132.9,132.95,132.74,132.75,22029.0,130.7261,130.7752,130.5687,130.5785,22029.0
2020-09-16 12:50:00,132.73,132.81,132.66,132.73,21605.0,130.5588,130.6375,130.49,130.5588,21605.0
2020-09-16 12:55:00,132.72,132.85,132.69,132.85,28428.0,130.549,130.6769,130.5195,130.6769,28428.0
2020-09-16 13:00:00,132.82,132.97,132.76,132.95,33127.0,130.6474,130.7949,130.5884,130.7752,33127.0
2020-09-16 13:05:00,132.98,132.98,132.8,132.82,36979.0,130.8048,130.8048,130.6277,130.6474,36979.0
2020-09-16 13:10:00,132.81,132.86,132.68,132.81,18454.0,130.6375,130.6867,130.5097,130.6375,18454.0
2020-09-16 13:15:00,132.81,132.84,132.72,132.81,14202.0,130.6375,130.667,130.549,130.6375,14202.0
2020-09-16 13:20:00,132.82,132.87,132.75,132.84,15879.0,130.6474,130.6966,130.5785,130.667,15879.0
2020-09-16 13:25:00,132.84,132.85,132.76,132.81,19263.0,130.667,130.6769,130.5884,130.6375,19263.0
2020-09-16 13:30:00,132.81,132.84,132.65,132.68,26191.0,130.6375,130.667,130.4802,130.5097,26191.0
2020-09-16 13:35:00,132.68,132.68,132.52,132.56,25270.0,130.5097,130.5097,130.3523,130.3916,25270.0
2020-09-16 13:40:00,132.56,132.56,132.33,132.53,38769.0,130.3916,130.3916,130.1654,130.3621,38769.0
2020-09-16 13:45:00,132.52,132.67,132.51,132.63,14282.0,130.3523,130.4998,130.3424,130.4605,14282.0
2020-09-16 13:50:00,132.62,132.72,132.61,132.67,28466.0,130.4506,130.549,130.4408,130.4998,28466.0
2020-09-16 13:55:00,132.65,132.68,132.58,132.65,24558.0,130.4802,130.5097,130.4113,130.4802,24558.0
2020-09-16 14:00:00,132.64,132.93,132.5,132.59,49762.0,130.4703,130.7556,130.3326,130.4211,49762.0
2020-09-16 14:05:00,132.61,132.64,132.42,132.64,36209.0,130.4408,130.4703,130.2539,130.4703,36209.0
2020-09-16 14:10:00,132.64,132.82,132.5,132.8,46099.0,130.4703,130.6474,130.3326,130.6277,46099.0
2020-09-16 14:15:00,132.81,133.09,132.79,133.08,37493.0,130.6375,130.913,130.6179,130.9031,37493.0
2020-09-16 14:20:00,133.07,133.14,133.04,133.11,42985.0,130.8933,130.9621,130.8638,130.9326,42985.0
2020-09-16 14:25:00,133.08,133.25,133.03,133.25,30853.0,130.9031,131.0703,130.8539,131.0703,30853.0
2020-09-16 14:30:00,133.24,133.35,133.14,133.26,44795.0,131.0605,131.1687,130.9621,131.0802,44795.0
2020-09-16 14:35:00,133.25,133.6,133.21,133.53,74741.0,131.0703,131.4146,131.031,131.3458,74741.0
2020-09-16 14:40:00,133.52,133.62,133.4,133.41,68806.0,131.3359,131.4343,131.2179,131.2277,68806.0
2020-09-16 14:45:00,133.44,133.53,133.3,133.52,80867.0,131.2572,131.3458,131.1195,131.3359,80867.0
2020-09-16 14:50:00,133.51,133.55,133.12,133.14,57945.0,131.3261,131.3654,130.9425,130.9621,57945.0
2020-09-16 14:55:00,133.14,133.33,133.08,133.29,43149.0,130.9621,131.149,130.9031,131.1097,43149.0
2020-09-16 15:00:00,133.29,133.39,133.14,133.21,60223.0,131.1097,131.208,130.9621,131.031,60223.0
2020-09-16 15:05:00,133.21,133.22,132.74,132.75,58866.0,131.031,131.0408,130.5687,130.5785,58866.0
2020-09-16 15:10:00,132.76,132.83,132.18,132.57,76557.0,130.5884,130.6572,130.0178,130.4015,76557.0
2020-09-16 15:15:00,132.53,132.65,132.28,132.65,49801.0,130.3621,130.4802,130.1162,130.4802,49801.0
2020-09-16 15:20:00,132.63,132.69,132.26,132.28,29919.0,130.4605,130.5195,130.0965,130.1162,29919.0
2020-09-16 15:25:00,132.28,132.48,132.24,132.32,32709.0,130.1162,130.3129,130.0769,130.1555,32709.0
2020-09-16 15:30:00,132.31,132.34,131.9,132.24,73097.0,130.1457,130.1752,129.7424,130.0769,73097.0
2020-09-16 15:35:00,132.26,132.47,132.09,132.14,52681.0,130.0965,130.3031,129.9293,129.9785,52681.0
2020-09-16 15:40:00,132.14,132.37,131.96,132.31,57371.0,129.9785,130.2047,129.8014,130.1457,57371.0
2020-09-16 15:45:00,132.35,132.99,132.33,132.6,258616.0,130.1851,130.8146,130.1654,130.431,258616.0
2020-09-16 15:50:00,132.63,132.73,132.11,132.24,124303.0,130.4605,130.5588,129.949,130.0769,124303.0
2020-09-16 15:55:00,132.28,132.39,132.08,132.16,245421.0,130.1162,130.2244,129.9195,129.9982,245421.0
2020-09-17 09:30:00,130.91,131.22,130.33,130.97,246776.0,128.7686,129.0735,128.1981,128.8276,246776.0
2020-09-17 09:35:00,130.99,131.14,130.72,130.99,70752.0,128.8473,128.9949,128.5817,128.8473,70752.0
2020-09-17 09:40:00,130.94,131.0,130.25,130.35,70939.0,128.7981,128.8571,128.1194,128.2178,70939.0
2020-09-17 09:45:00,130.4,130.89,130.35,130.58,73630.0,128.267,128.7489,128.2178,128.444,73630.0
2020-09-17 09:50:00,130.56,130.97,130.45,130.89,69663.0,128.4243,128.8276,128.3161,128.7489,69663.0
2020-09-17 09:55:00,130.89,131.14,130.84,130.91,57861.0,128.7489,128.9949,128.6998,128.7686,57861.0
2020-09-17 10:00:00,130.91,131.62,130.89,131.36,86825.0,128.7686,129.467,128.7489,129.2113,86825.0
2020-09-17 10:05:00,131.37,131.59,131.28,131.36,43231.0,129.2211,129.4375,129.1326,129.2113,43231.0
2020-09-17 10:10:00,131.38,131.77,131.3,131.43,55829.0,129.2309,129.6145,129.1522,129.2801,55829.0
2020-09-17 10:15:00,131.42,131.58,131.22,131.45,31570.0,129.2703,129.4277,129.0735,129.2998,31570.0
2020-09-17 10:20:00,131.43,131.65,131.19,131.19,47433.0,129.2801,129.4965,129.044,129.044,47433.0
2020-09-17 10:25:00,131.18,131.23,130.98,131.13,30627.0,129.0342,129.0834,128.8375,128.985,30627.0
2020-09-17 10:30:00,131.15,131.27,130.87,131.1,39303.0,129.0047,129.1227,128.7293,128.9555,39303.0
2020-09-17 10:35:00,131.12,131.19,130.81,130.94,38054.0,128.9752,129.044,128.6702,128.7981,38054.0
2020-09-17 10:40:00,130.96,131.09,130.84,130.88,32494.0,128.8178,128.9457,128.6998,128.7391,32494.0
2020-09-17 10:45:00,130.9,131.13,130.88,130.92,31954.0,128.7588,128.985,128.7391,128.7785,31954.0
2020-09-17 10:50:00,130.94,131.1,130.92,130.98,34093.0,128.7981,128.9555,128.7785,128.8375,34093.0
2020-09-17 10:55:00,131.0,131.0,130.77,130.79,40857.0,128.8571,128.8571,128.6309,128.6506,40857.0
2020-09-17 11:00:00,130.8,131.3,130.8,131.24,32126.0,128.6604,129.1522,128.6604,129.0932,32126.0
2020-09-17 11:05:00,131.23,131.46,131.18,131.41,45020.0,129.0834,129.3096,129.0342,129.2604,45020.0
2020-09-17 11:10:00,131.42,131.59,131.36,131.57,49912.0,129.2703,129.4375,129.2113,129.4178,49912.0
2020-09-17 11:15:00,131.57,131.68,131.32,131.44,30434.0,129.4178,129.526,129.1719,129.2899,30434.0
2020-09-17 11:20:00,131.41,131.48,131.18,131.2,26296.0,129.2604,129.3293,129.0342,129.0539,26296.0
2020-09-17 11:25:00,131.22,131.23,131.0,131.07,37893.0,129.0735,129.0834,128.8571,128.926,37893.0
2020-09-17 11:30:00,131.09,131.09,130.8,130.87,53355.0,128.9457,128.9457,128.6604,128.7293,53355.0
2020-09-17 11:35:00,130.88,131.0,130.8,130.94,30993.0,128.7391,128.8571,128.6604,128.7981,30993.0
2020-09-17 11:40:00,130.93,131.01,130.61,130.72,48347.0,128.7883,128.867,128.4735,128.5817,48347.0
2020-09-17 11:45:00,130.77,130.82,130.62,130.62,39121.0,128.6309,128.6801,128.4834,128.4834,39121.0
2020-09-17 11:50:00,130.65,130.67,130.53,130.58,28955.0,128.5129,128.5325,128.3948,128.444,28955.0
2020-09-17 11:55:00,130.58,130.64,130.41,130.44,29566.0,128.444,128.503,128.2768,128.3063,29566.0
2020-09-17 12:00:00,130.43,130.46,130.29,130.29,32720.0,128.2965,128.326,128.1588,128.1588,32720.0
2020-09-17 12:05:00,130.31,130.33,130.1,130.15,45946.0,128.1784,128.1981,127.9719,128.021,45946.0
2020-09-17 12:10:00,130.14,130.17,129.64,129.76,134595.0,128.0112,128.0407,127.5194,127.6374,134595.0
2020-09-17 12:15:00,129.76,129.8,129.43,129.71,86795.0,127.6374,127.6768,127.3128,127.5882,86795.0
2020-09-17 12:20:00,129.72,129.9,129.62,129.75,78706.0,127.5981,127.7751,127.4997,127.6276,78706.0
2020-09-17 12:25:00,129.75,129.91,129.51,129.85,60657.0,127.6276,127.785,127.3915,127.726,60657.0
2020-09-17 12:30:00,129.84,129.99,129.76,129.98,47892.0,127.7161,127.8637,127.6374,127.8538,47892.0
2020-09-17 12:35:00,129.99,130.06,129.82,129.94,38534.0,127.8637,127.9325,127.6964,127.8145,38534.0
2020-09-17 12:40:00,129.9,129.98,129.62,129.8,52851.0,127.7751,127.8538,127.4997,127.6768,52851.0
2020-09-17 12:45:00,129.78,129.86,129.54,129.66,42775.0,127.6571,127.7358,127.421,127.5391,42775.0
2020-09-17 12:50:00,129.6,129.82,129.48,129.79,42172.0,127.48,127.6964,127.362,127.6669,42172.0
2020-09-17 12:55:00,129.76,129.9,129.75,129.82,50047.0,127.6374,127.7751,127.6276,127.6964,50047.0
2020-09-17 13:00:00,129.8,129.93,129.7,129.79,27610.0,127.6768,127.8046,127.5784,127.6669,27610.0
2020-09-17 13:05:00,129.78,129.98,129.75,129.86,21776.0,127.6571,127.8538,127.6276,127.7358,21776.0
2020-09-17 13:10:00,129.87,129.87,129.71,129.72,17840.0,127.7456,127.7456,127.5882,127.5981,17840.0
2020-09-17 13:15:00,129.74,129.78,129.53,129.61,23313.0,127.6178,127.6571,127.4112,127.4899,23313.0
2020-09-17 13:20:00,129.59,129.7,129.5,129.56,20109.0,127.4702,127.5784,127.3817,127.4407,20109.0
2020-09-17 13:25:00,129.56,129.66,129.4,129.46,30961.0,127.4407,127.5391,127.2833,127.3423,30961.0
2020-09-17 13:30:00,129.48,129.67,129.42,129.62,53337.0,127.362,127.5489,127.303,127.4997,53337.0
2020-09-17 13:35:00,129.62,129.64,129.32,129.37,40995.0,127.4997,127.5194,127.2046,127.2538,40995.0
2020-09-17 13:40:00,129.39,129.48,129.19,129.4,49999.0,127.2735,127.362,127.0767,127.2833,49999.0
2020-09-17 13:45:00,129.4,129.46,129.26,129.45,37367.0,127.2833,127.3423,127.1456,127.3325,37367.0
2020-09-17 13:50:00,129.43,129.59,129.39,129.45,61014.0,127.3128,127.4702,127.2735,127.3325,61014.0
2020-09-17 13:55:00,129.45,129.5,129.35,129.36,27128.0,127.3325,127.3817,127.2341,127.244,27128.0
2020-09-17 14:00:00,129.37,129.55,129.33,129.54,36014.0,127.2538,127.4309,127.2145,127.421,36014.0
2020-09-17 14:05:00,129.53,129.54,129.42,129.45,37229.0,127.4112,127.421,127.303,127.3325,37229.0
2020-09-17 14:10:00,129.45,129.55,129.43,129.47,66430.0,127.3325,127.4309,127.3128,127.3522,66430.0
2020-09-17 14:15:00,129.46,129.59,129.36,129.38,39107.0,127.3423,127.4702,127.244,127.2636,39107.0
2020-09-17 14:20:00,129.39,129.43,129.35,129.38,33084.0,127.2735,127.3128,127.2341,127.2636,33084.0
2020-09-17 14:25:00,129.38,129.42,129.09,129.09,37376.0,127.2636,127.303,126.9784,126.9784,37376.0
2020-09-17 14:30:00,129.09,129.1,128.88,128.92,119612.0,126.9784,126.9882,126.7718,126.8112,119612.0
2020-09-17 14:35:00,128.92,128.98,128.8,128.9,41791.0,126.8112,126.8702,126.6931,126.7915,41791.0
2020-09-17 14:40:00,128.91,129.2,128.86,129.15,61222.0,126.8013,127.0866,126.7521,127.0374,61222.0
2020-09-17 14:45:00,129.15,129.32,129.11,129.18,37070.0,127.0374,127.2046,126.9981,127.0669,37070.0
2020-09-17 14:50:00,129.19,129.24,129.05,129.2,35552.0,127.0767,127.1259,126.939,127.0866,35552.0
2020-09-17 14:55:00,129.19,129.33,129.14,129.14,31066.0,127.0767,127.2145,127.0276,127.0276,31066.0
2020-09-17 15:00:00,129.15,129.22,128.6,128.71,64097.0,127.0374,127.1063,126.4964,126.6046,64097.0
2020-09-17 15:05:00,128.7,129.0,128.67,128.96,41584.0,126.5948,126.8899,126.5653,126.8505,41584.0
2020-09-17 15:10:00,128.98,129.5,128.98,129.49,42837.0,126.8702,127.3817,126.8702,127.3718,42837.0
2020-09-17 15:15:00,129.48,129.58,129.36,129.36,35422.0,127.362,127.4604,127.244,127.244,35422.0
2020-09-17 15:20:00,129.39,129.53,129.23,129.23,34861.0,127.2735,127.4112,127.1161,127.1161,34861.0
2020-09-17 15:25:00,129.21,129.23,129.04,129.16,52916.0,127.0964,127.1161,126.9292,127.0472,52916.0
2020-09-17 15:30:00,129.09,129.58,129.07,129.5,56009.0,126.9784,127.4604,126.9587,127.3817,56009.0
2020-09-17 15:35:00,129.48,129.78,129.48,129.78,70567.0,127.362,127.6571,127.362,127.6571,70567.0
2020-09-17 15:40:00,129.78,129.89,129.73,129.77,61946.0,127.6571,127.7653,127.6079,127.6473,61946.0
2020-09-17 15:45:00,129.78,129.94,129.63,129.88,73296.0,127.6571,127.8145,127.5096,127.7555,73296.0
2020-09-17 15:50:00,129.87,130.07,129.81,129.99,111466.0,127.7456,127.9424,127.6866,127.8637,111466.0
2020-09-17 15:55:00,130.01,130.27,129.9,130.21,259194.0,127.8833,128.1391,127.7751,128.0801,259194.0
2020-09-18 09:30:00,129.5,130.79,129.42,130.41,1461805.0,127.3817,128.6506,127.303,128.2768,1461805.0
2020-09-18 09:35:00,130.39,130.76,130.36,130.59,98329.0,128.2571,128.6211,128.2276,128.4538,98329.0
2020-09-18 09:40:00,130.62,130.67,130.25,130.54,57965.0,128.4834,128.5325,128.1194,128.4047,57965.0
2020-09-18 09:45:00,130.62,130.69,129.83,129.91,69536.0,128.4834,128.5522,127.7063,127.785,69536.0
2020-09-18 09:50:00,129.91,129.96,129.55,129.91,66101.0,127.785,127.8342,127.4309,127.785,66101.0
2020-09-18 09:55:00,129.9,130.02,129.59,129.94,75206.0,127.7751,127.8932,127.4702,127.8145,75206.0
2020-09-18 10:00:00,129.9,130.18,129.88,130.13,73562.0,127.7751,128.0506,127.7555,128.0014,73562.0
2020-09-18 10:05:00,130.14,130.21,129.96,129.97,42631.0,128.0112,128.0801,127.8342,127.844,42631.0
2020-09-18 10:10:00,130.0,130.14,129.82,130.12,47428.0,127.8735,128.0112,127.6964,127.9915,47428.0
2020-09-18 10:15:00,130.11,130.2,129.94,130.03,47716.0,127.9817,128.0702,127.8145,127.903,47716.0
2020-09-18 10:20:00,130.03,130.07,129.89,130.0,35621.0,127.903,127.9424,127.7653,127.8735,35621.0
2020-09-18 10:25:00,130.0,130.13,129.74,129.88,52243.0,127.8735,128.0014,127.6178,127.7555,52243.0
2020-09-18 10:30:00,129.92,129.97,129.58,129.58,51483.0,127.7948,127.844,127.4604,127.4604,51483.0
2020-09-18 10:35:00,129.54,129.63,129.3,129.63,57624.0,127.421,127.5096,127.1849,127.5096,57624.0
2020-09-18 10:40:00,129.63,129.9,129.56,129.81,56418.0,127.5096,127.7751,127.4407,127.6866,56418.0
2020-09-18 10:45:00,129.83,129.95,129.51,129.82,61830.0,127.7063,127.8243,127.3915,127.6964,61830.0
2020-09-18 10:50:00,129.8,129.92,129.35,129.39,64137.0,127.6768,127.7948,127.2341,127.2735,64137.0
2020-09-18 10:55:00,129.4,129.46,129.26,129.46,47657.0,127.2833,127.3423,127.1456,127.3423,47657.0
2020-09-18 11:00:00,129.46,129.62,129.3,129.53,45515.0,127.3423,127.4997,127.1849,127.4112,45515.0
2020-09-18 11:05:00,129.53,129.92,129.53,129.85,45993.0,127.4112,127.7948,127.4112,127.726,45993.0
2020-09-18 11:10:00,129.87,129.9,129.64,129.74,30573.0,127.7456,127.7751,127.5194,127.6178,30573.0
2020-09-18 11:15:00,129.75,129.87,129.59,129.68,43267.0,127.6276,127.7456,127.4702,127.5587,43267.0
2020-09-18 11:20:00,129.69,129.92,129.67,129.79,38973.0,127.5686,127.7948,127.5489,127.6669,38973.0
2020-09-18 11:25:00,129.82,130.0,129.79,129.89,39269.0,127.6964,127.8735,127.6669,127.7653,39269.0
2020-09-18 11:30:00,129.91,129.93,129.57,129.59,48179.0,127.785,127.8046,127.4505,127.4702,48179.0
2020-09-18 11:35:00,129.6,129.69,129.49,129.69,43541.0,127.48,127.5686,127.3718,127.5686,43541.0
2020-09-18 11:40:00,129.69,129.85,129.6,129.74,46697.0,127.5686,127.726,127.48,127.6178,46697.0
2020-09-18 11:45:00,129.73,130.1,129.73,130.06,81175.0,127.6079,127.9719,127.6079,127.9325,81175.0
2020-09-18 11:50:00,130.06,130.3,130.06,130.19,86231.0,127.9325,128.1686,127.9325,128.0604,86231.0
2020-09-18 11:55:00,130.21,130.39,130.14,130.21,21034.0,128.0801,128.2571,128.0112,128.0801,21034.0
2020-09-18 12:00:00,130.21,130.3,130.1,130.13,17919.0,128.0801,128.1686,127.9719,128.0014,17919.0
2020-09-18 12:05:00,130.13,130.38,130.11,130.29,18207.0,128.0014,128.2473,127.9817,128.1588,18207.0
2020-09-18 12:10:00,130.27,130.34,130.14,130.19,31286.0,128.1391,128.2079,128.0112,128.0604,31286.0
2020-09-18 12:15:00,130.13,130.19,129.89,129.91,37160.0,128.0014,128.0604,127.7653,127.785,37160.0
2020-09-18 12:20:00,129.94,129.97,129.8,129.93,28751.0,127.8145,127.844,127.6768,127.8046,28751.0
2020-09-18 12:25:00,129.88,130.02,129.79,129.93,35027.0,127.7555,127.8932,127.6669,127.8046,35027.0
2020-09-18 12:30:00,129.95,129.95,129.61,129.7,41870.0,127.8243,127.8243,127.4899,127.5784,41870.0
2020-09-18 12:35:00,129.74,129.76,129.5,129.52,50168.0,127.6178,127.6374,127.3817,127.4014,50168.0
2020-09-18 12:40:00,129.52,129.63,129.4,129.44,63494.0,127.4014,127.5096,127.2833,127.3227,63494.0
2020-09-18 12:45:00,129.48,129.57,129.4,129.45,41456.0,127.362,127.4505,127.2833,127.3325,41456.0
2020-09-18 12:50:00,129.41,129.42,129.05,129.14,55349.0,127.2932,127.303,126.939,127.0276,55349.0
2020-09-18 12:55:00,129.13,129.34,129.11,129.34,40475.0,127.0177,127.2243,126.9981,127.2243,40475.0
2020-09-18 13:00:00,129.33,129.53,129.21,129.38,29376.0,127.2145,127.4112,127.0964,127.2636,29376.0
2020-09-18 13:05:00,129.36,129.4,129.22,129.23,32947.0,127.244,127.2833,127.1063,127.1161,32947.0
2020-09-18 13:10:00,129.22,129.46,129.19,129.37,37640.0,127.1063,127.3423,127.0767,127.2538,37640.0
2020-09-18 13:15:00,129.34,129.36,129.12,129.18,62448.0,127.2243,127.244,127.0079,127.0669,62448.0
2020-09-18 13:20:00,129.18,129.2,128.98,129.0,81475.0,127.0669,127.0866,126.8702,126.8899,81475.0
2020-09-18 13:25:00,129.02,129.03,128.67,128.67,108176.0,126.9095,126.9194,126.5653,126.5653,108176.0
2020-09-18 13:30:00,128.69,128.74,128.12,128.72,132403.0,126.5849,126.6341,126.0243,126.6144,132403.0
2020-09-18 13:35:00,128.7,128.74,128.47,128.68,43140.0,126.5948,126.6341,126.3685,126.5751,43140.0
2020-09-18 13:40:00,128.68,128.74,128.43,128.71,47559.0,126.5751,126.6341,126.3292,126.6046,47559.0
2020-09-18 13:45:00,128.63,128.88,128.54,128.75,33776.0,126.5259,126.7718,126.4374,126.6439,33776.0
2020-09-18 13:50:00,128.75,128.89,128.73,128.87,30318.0,126.6439,126.7817,126.6243,126.762,30318.0
2020-09-18 13:55:00,128.88,129.03,128.82,128.93,60558.0,126.7718,126.9194,126.7128,126.821,60558.0
2020-09-18 14:00:00,128.93,128.95,128.63,128.78,38544.0,126.821,126.8407,126.5259,126.6735,38544.0
2020-09-18 14:05:00,128.81,128.97,128.8,128.96,31949.0,126.703,126.8603,126.6931,126.8505,31949.0
2020-09-18 14:10:00,128.94,129.11,128.92,129.05,25903.0,126.8308,126.9981,126.8112,126.939,25903.0
2020-09-18 14:15:00,129.02,129.09,128.69,128.71,26918.0,126.9095,126.9784,126.5849,126.6046,26918.0
2020-09-18 14:20:00,128.73,129.11,128.65,129.09,39572.0,126.6243,126.9981,126.5456,126.9784,39572.0
2020-09-18 14:25:00,129.11,129.18,129.05,129.17,39615.0,126.9981,127.0669,126.939,127.0571,39615.0
2020-09-18 14:30:00,129.16,129.17,128.93,128.98,51710.0,127.0472,127.0571,126.821,126.8702,51710.0
2020-09-18 14:35:00,128.96,129.02,128.9,129.0,24276.0,126.8505,126.9095,126.7915,126.8899,24276.0
2020-09-18 14:40:00,129.0,129.16,128.86,128.94,37305.0,126.8899,127.0472,126.7521,126.8308,37305.0
2020-09-18 14:45:00,128.94,129.2,128.94,129.2,38944.0,126.8308,127.0866,126.8308,127.0866,38944.0
2020-09-18 14:50:00,129.19,129.23,129.03,129.05,27329.0,127.0767,127.1161,126.9194,126.939,27329.0
2020-09-18 14:55:00,129.06,129.25,129.01,129.24,34174.0,126.9489,127.1358,126.8997,127.1259,34174.0
2020-09-18 15:00:00,129.26,129.48,129.17,129.45,60045.0,127.1456,127.362,127.0571,127.3325,60045.0
2020-09-18 15:05:00,129.44,129.47,129.34,129.41,34819.0,127.3227,127.3522,127.2243,127.2932,34819.0
2020-09-18 15:10:00,129.45,129.52,129.38,129.4,49650.0,127.3325,127.4014,127.2636,127.2833,49650.0
2020-09-18 15:15:00,129.41,129.49,129.3,129.39,29787.0,127.2932,127.3718,127.1849,127.2735,29787.0
2020-09-18 15:20:00,129.38,129.38,129.15,129.23,33130.0,127.2636,127.2636,127.0374,127.1161,33130.0
2020-09-18 15:25:00,129.23,129.47,129.22,129.43,42945.0,127.1161,127.3522,127.1063,127.3128,42945.0
2020-09-18 15:30:00,129.4,129.5,129.24,129.43,38227.0,127.2833,127.3817,127.1259,127.3128,38227.0
2020-09-18 15:35:00,129.41,129.44,129.28,129.37,60968.0,127.2932,127.3227,127.1653,127.2538,60968.0
2020-09-18 15:40:00,129.37,129.46,129.23,129.27,63658.0,127.2538,127.3423,127.1161,127.1554,63658.0
2020-09-18 15:45:00,129.28,129.38,129.1,129.16,69045.0,127.1653,127.2636,126.9882,127.0472,69045.0
2020-09-18 15:50:00,129.14,129.16,128.81,128.94,148854.0,127.0276,127.0472,126.703,126.8308,148854.0
2020-09-18 15:55:00,128.93,128.94,128.51,128.65,526955.0,126.821,126.8308,126.4079,126.5456,526955.0
2020-09-21 09:30:00,125.98,126.89,125.76,126.04,413931.0,123.9193,124.8144,123.7029,123.9783,413931.0
2020-09-21 09:35:00,126.06,126.11,125.31,125.84,197582.0,123.9979,124.0471,123.2602,123.7815,197582.0
2020-09-21 09:40:00,125.79,125.83,125.14,125.43,167370.0,123.7324,123.7717,123.093,123.3783,167370.0
2020-09-21 09:45:00,125.37,125.89,125.22,125.23,126340.0,123.3192,123.8307,123.1717,123.1815,126340.0
2020-09-21 09:50:00,125.22,125.61,125.11,125.37,109492.0,123.1717,123.5553,123.0635,123.3192,109492.0
2020-09-21 09:55:00,125.33,125.6,124.68,125.11,232499.0,123.2799,123.5455,122.6405,123.0635,232499.0
2020-09-21 10:00:00,125.08,125.41,124.71,124.95,134594.0,123.034,123.3586,122.67,122.9061,134594.0
2020-09-21 10:05:00,124.96,125.28,124.77,125.04,113953.0,122.9159,123.2307,122.7291,122.9946,113953.0
2020-09-21 10:10:00,125.0,125.22,124.7,124.77,106632.0,122.9553,123.1717,122.6602,122.7291,106632.0
2020-09-21 10:15:00,124.78,125.03,124.57,124.59,105597.0,122.7389,122.9848,122.5323,122.552,105597.0
2020-09-21 10:20:00,124.59,124.65,124.29,124.4,130855.0,122.552,122.611,122.2569,122.3651,130855.0
2020-09-21 10:25:00,124.38,124.5,124.09,124.15,144911.0,122.3454,122.4635,122.0602,122.1192,144911.0
2020-09-21 10:30:00,124.13,124.27,123.83,124.09,221221.0,122.0995,122.2372,121.8044,122.0602,221221.0
2020-09-21 10:35:00,124.1,124.32,124.02,124.13,92926.0,122.07,122.2864,121.9913,122.0995,92926.0
2020-09-21 10:40:00,124.12,124.12,123.72,123.8,174184.0,122.0897,122.0897,121.6962,121.7749,174184.0
2020-09-21 10:45:00,123.76,124.23,123.59,124.16,156592.0,121.7356,122.1979,121.5684,122.129,156592.0
2020-09-21 10:50:00,124.16,124.23,123.77,123.98,123583.0,122.129,122.1979,121.7454,121.952,123583.0
2020-09-21 10:55:00,123.98,124.18,123.84,123.87,218838.0,121.952,122.1487,121.8143,121.8438,218838.0
2020-09-21 11:00:00,123.86,124.38,123.83,124.28,123185.0,121.8339,122.3454,121.8044,122.2471,123185.0
2020-09-21 11:05:00,124.29,124.68,124.24,124.52,164680.0,122.2569,122.6405,122.2077,122.4831,164680.0
2020-09-21 11:10:00,124.52,124.55,124.21,124.22,94219.0,122.4831,122.5126,122.1782,122.188,94219.0
2020-09-21 11:15:00,124.21,124.24,123.82,123.86,92350.0,122.1782,122.2077,121.7946,121.8339,92350.0
2020-09-21 11:20:00,123.88,123.9,123.65,123.88,109167.0,121.8536,121.8733,121.6274,121.8536,109167.0
2020-09-21 11:25:00,123.89,124.22,123.78,124.18,57209.0,121.8634,122.188,121.7552,122.1487,57209.0
2020-09-21 11:30:00,124.2,124.41,124.1,124.2,60026.0,122.1684,122.3749,122.07,122.1684,60026.0
2020-09-21 11:35:00,124.23,124.43,124.15,124.18,49393.0,122.1979,122.3946,122.1192,122.1487,49393.0
2020-09-21 11:40:00,124.17,124.42,124.05,124.2,68367.0,122.1389,122.3848,122.0208,122.1684,68367.0
2020-09-21 11:45:00,124.21,124.56,124.21,124.5,55786.0,122.1782,122.5225,122.1782,122.4635,55786.0
2020-09-21 11:50:00,124.49,124.72,124.44,124.59,44569.0,122.4536,122.6799,122.4044,122.552,44569.0
2020-09-21 11:55:00,124.6,124.83,124.49,124.64,51429.0,122.5618,122.7881,122.4536,122.6012,51429.0
2020-09-21 12:00:00,124.64,124.9,124.62,124.89,44112.0,122.6012,122.8569,122.5815,122.8471,44112.0
2020-09-21 12:05:00,124.87,125.12,124.85,125.06,32881.0,122.8274,123.0733,122.8077,123.0143,32881.0
2020-09-21 12:10:00,125.05,125.12,124.89,124.96,89060.0,123.0045,123.0733,122.8471,122.9159,89060.0
2020-09-21 12:15:00,124.96,125.02,124.68,124.89,80334.0,122.9159,122.975,122.6405,122.8471,80334.0
2020-09-21 12:20:00,124.99,125.03,124.66,124.77,50466.0,122.9455,122.9848,122.6208,122.7291,50466.0
2020-09-21 12:25:00,124.77,125.02,124.77,124.93,35066.0,122.7291,122.975,122.7291,122.8864,35066.0
2020-09-21 12:30:00,124.94,124.96,124.73,124.86,35779.0,122.8963,122.9159,122.6897,122.8176,35779.0
2020-09-21 12:35:00,124.86,125.1,124.86,125.06,44136.0,122.8176,123.0537,122.8176,123.0143,44136.0
2020-09-21 12:40:00,125.07,125.22,124.91,124.98,53296.0,123.0241,123.1717,122.8668,122.9356,53296.0
2020-09-21 12:45:00,124.98,125.01,124.69,124.78,34788.0,122.9356,122.9651,122.6504,122.7389,34788.0
2020-09-21 12:50:00,124.76,124.78,124.6,124.69,39544.0,122.7192,122.7389,122.5618,122.6504,39544.0
2020-09-21 12:55:00,124.67,124.77,124.51,124.57,31638.0,122.6307,122.7291,122.4733,122.5323,31638.0
2020-09-21 13:00:00,124.58,124.66,124.35,124.52,36474.0,122.5422,122.6208,122.3159,122.4831,36474.0
2020-09-21 13:05:00,124.53,124.67,124.42,124.61,25618.0,122.493,122.6307,122.3848,122.5717,25618.0
2020-09-21 13:10:00,124.63,124.79,124.56,124.76,51040.0,122.5913,122.7487,122.5225,122.7192,51040.0
2020-09-21 13:15:00,124.78,124.92,124.77,124.84,34827.0,122.7389,122.8766,122.7291,122.7979,34827.0
2020-09-21 13:20:00,124.84,125.11,124.83,125.11,37995.0,122.7979,123.0635,122.7881,123.0635,37995.0
2020-09-21 13:25:00,125.12,125.12,124.95,125.08,44995.0,123.0733,123.0733,122.9061,123.034,44995.0
2020-09-21 13:30:00,125.06,125.27,125.0,125.01,41568.0,123.0143,123.2209,122.9553,122.9651,41568.0
2020-09-21 13:35:00,125.01,125.06,124.94,124.97,23549.0,122.9651,123.0143,122.8963,122.9258,23549.0
2020-09-21 13:40:00,124.97,125.02,124.61,124.61,34761.0,122.9258,122.975,122.5717,122.5717,34761.0
2020-09-21 13:45:00,124.61,124.69,124.49,124.55,48982.0,122.5717,122.6504,122.4536,122.5126,48982.0
2020-09-21 13:50:00,124.55,124.57,124.41,124.48,39017.0,122.5126,122.5323,122.3749,122.4438,39017.0
2020-09-21 13:55:00,124.47,124.47,124.22,124.4,80652.0,122.434,122.434,122.188,122.3651,80652.0
2020-09-21 14:00:00,124.35,124.45,124.2,124.38,43206.0,122.3159,122.4143,122.1684,122.3454,43206.0
2020-09-21 14:05:00,124.35,124.37,124.15,124.27,66707.0,122.3159,122.3356,122.1192,122.2372,66707.0
2020-09-21 14:10:00,124.28,124.35,124.13,124.31,49154.0,122.2471,122.3159,122.0995,122.2766,49154.0
2020-09-21 14:15:00,124.32,124.49,124.18,124.3,37027.0,122.2864,122.4536,122.1487,122.2667,37027.0
2020-09-21 14:20:00,124.3,124.52,124.29,124.39,42566.0,122.2667,122.4831,122.2569,122.3553,42566.0
2020-09-21 14:25:00,124.37,124.53,124.25,124.26,36593.0,122.3356,122.493,122.2176,122.2274,36593.0
2020-09-21 14:30:00,124.25,124.25,124.01,124.03,67559.0,122.2176,122.2176,121.9815,122.0012,67559.0
2020-09-21 14:35:00,124.02,124.02,123.8,123.93,108743.0,121.9913,121.9913,121.7749,121.9028,108743.0
2020-09-21 14:40:00,123.89,123.95,123.75,123.85,62702.0,121.8634,121.9225,121.7257,121.8241,62702.0
2020-09-21 14:45:00,123.85,123.92,123.7,123.79,48485.0,121.8241,121.893,121.6766,121.7651,48485.0
2020-09-21 14:50:00,123.8,124.09,123.76,124.09,69708.0,121.7749,122.0602,121.7356,122.0602,69708.0
2020-09-21 14:55:00,124.09,124.27,124.06,124.16,49854.0,122.0602,122.2372,122.0307,122.129,49854.0
2020-09-21 15:00:00,124.12,124.56,124.07,124.54,44932.0,122.0897,122.5225,122.0405,122.5028,44932.0
2020-09-21 15:05:00,124.54,124.62,124.41,124.57,46007.0,122.5028,122.5815,122.3749,122.5323,46007.0
2020-09-21 15:10:00,124.6,124.69,124.51,124.65,51000.0,122.5618,122.6504,122.4733,122.611,51000.0
2020-09-21 15:15:00,124.66,124.8,124.57,124.75,59990.0,122.6208,122.7586,122.5323,122.7094,59990.0
2020-09-21 15:20:00,124.75,124.92,124.61,124.89,49787.0,122.7094,122.8766,122.5717,122.8471,49787.0
2020-09-21 15:25:00,124.89,124.9,124.72,124.74,51554.0,122.8471,122.8569,122.6799,122.6995,51554.0
2020-09-21 15:30:00,124.75,124.81,124.53,124.61,64007.0,122.7094,122.7684,122.493,122.5717,64007.0
2020-09-21 15:35:00,124.61,124.87,124.61,124.74,67987.0,122.5717,122.8274,122.5717,122.6995,67987.0
2020-09-21 15:40:00,124.75,124.87,124.54,124.78,83671.0,122.7094,122.8274,122.5028,122.7389,83671.0
2020-09-21 15:45:00,124.79,125.04,124.62,124.91,138971.0,122.7487,122.9946,122.5815,122.8668,138971.0
2020-09-21 15:50:00,124.88,125.28,124.88,125.04,147972.0,122.8373,123.2307,122.8373,122.9946,147972.0
2020-09-21 15:55:00,125.04,125.39,124.95,125.39,418032.0,122.9946,123.3389,122.9061,123.3389,418032.0
2020-09-22 09:30:00,125.26,125.88,125.14,125.31,312535.0,123.211,123.8209,123.093,123.2602,312535.0
2020-09-22 09:35:00,125.27,125.72,125.09,125.51,107729.0,123.2209,123.6635,123.0438,123.4569,107729.0
2020-09-22 09:40:00,125.5,125.9,125.39,125.45,156792.0,123.4471,123.8406,123.3389,123.3979,156792.0
2020-09-22 09:45:00,125.47,125.62,124.7,124.89,117870.0,123.4176,123.5651,122.6602,122.8471,117870.0
2020-09-22 09:50:00,124.89,125.38,124.82,125.28,95097.0,122.8471,123.3291,122.7782,123.2307,95097.0
2020-09-22 09:55:00,125.29,125.65,125.28,125.43,82627.0,123.2405,123.5947,123.2307,123.3783,82627.0
2020-09-22 10:00:00,125.48,125.7,125.28,125.44,92587.0,123.4274,123.6438,123.2307,123.3881,92587.0
2020-09-22 10:05:00,125.43,125.77,125.19,125.69,49045.0,123.3783,123.7127,123.1422,123.634,49045.0
2020-09-22 10:10:00,125.68,125.99,125.57,125.73,61500.0,123.6242,123.9291,123.516,123.6733,61500.0
2020-09-22 10:15:00,125.7,126.06,125.63,126.06,45580.0,123.6438,123.9979,123.575,123.9979,45580.0
2020-09-22 10:20:00,126.04,126.15,125.9,125.94,45080.0,123.9783,124.0865,123.8406,123.8799,45080.0
2020-09-22 10:25:00,125.96,126.29,125.96,126.29,62690.0,123.8996,124.2242,123.8996,124.2242,62690.0
2020-09-22 10:30:00,126.29,126.44,126.0,126.06,125773.0,124.2242,124.3717,123.9389,123.9979,125773.0
2020-09-22 10:35:00,126.07,126.22,125.92,125.94,52762.0,124.0078,124.1553,123.8602,123.8799,52762.0
2020-09-22 10:40:00,125.96,125.97,125.69,125.69,81377.0,123.8996,123.9094,123.634,123.634,81377.0
2020-09-22 10:45:00,125.68,125.69,125.45,125.56,47585.0,123.6242,123.634,123.3979,123.5061,47585.0
2020-09-22 10:50:00,125.58,125.86,125.52,125.79,51369.0,123.5258,123.8012,123.4668,123.7324,51369.0
2020-09-22 10:55:00,125.8,125.84,125.32,125.33,57579.0,123.7422,123.7815,123.2701,123.2799,57579.0
2020-09-22 11:00:00,125.32,125.52,125.14,125.33,75150.0,123.2701,123.4668,123.093,123.2799,75150.0
2020-09-22 11:05:00,125.35,125.71,125.28,125.63,90774.0,123.2996,123.6537,123.2307,123.575,90774.0
2020-09-22 11:10:00,125.66,125.96,125.65,125.96,40590.0,123.6045,123.8996,123.5947,123.8996,40590.0
2020-09-22 11:15:00,125.94,126.59,125.93,126.59,89498.0,123.8799,124.5193,123.8701,124.5193,89498.0
2020-09-22 11:20:00,126.57,126.61,126.26,126.43,45833.0,124.4996,124.539,124.1947,124.3619,45833.0
2020-09-22 11:25:00,126.42,126.48,126.34,126.44,46625.0,124.3521,124.4111,124.2734,124.3717,46625.0
2020-09-22 11:30:00,126.47,126.61,126.08,126.1,104376.0,124.4012,124.539,124.0176,124.0373,104376.0
2020-09-22 11:35:00,126.11,126.3,126.07,126.18,44970.0,124.0471,124.234,124.0078,124.116,44970.0
2020-09-22 11:40:00,126.17,126.37,126.05,126.08,50021.0,124.1061,124.3029,123.9881,124.0176,50021.0
2020-09-22 11:45:00,126.1,126.4,126.09,126.36,45087.0,124.0373,124.3324,124.0275,124.293,45087.0
2020-09-22 11:50:00,126.38,126.45,126.24,126.34,44187.0,124.3127,124.3816,124.175,124.2734,44187.0
2020-09-22 11:55:00,126.35,126.55,126.34,126.44,59295.0,124.2832,124.4799,124.2734,124.3717,59295.0
2020-09-22 12:00:00,126.45,126.68,126.41,126.66,46461.0,124.3816,124.6078,124.3422,124.5881,46461.0
2020-09-22 12:05:00,126.68,126.68,126.36,126.43,57858.0,124.6078,124.6078,124.293,124.3619,57858.0
2020-09-22 12:10:00,126.42,126.44,126.22,126.25,18754.0,124.3521,124.3717,124.1553,124.1848,18754.0
2020-09-22 12:15:00,126.28,126.45,126.26,126.4,31573.0,124.2144,124.3816,124.1947,124.3324,31573.0
2020-09-22 12:20:00,126.42,126.5,126.33,126.49,28209.0,124.3521,124.4308,124.2635,124.4209,28209.0
2020-09-22 12:25:00,126.51,126.58,126.43,126.52,30624.0,124.4406,124.5094,124.3619,124.4504,30624.0
2020-09-22 12:30:00,126.54,126.61,126.53,126.53,31148.0,124.4701,124.539,124.4603,124.4603,31148.0
2020-09-22 12:35:00,126.54,126.74,126.49,126.69,26648.0,124.4701,124.6668,124.4209,124.6176,26648.0
2020-09-22 12:40:00,126.68,126.68,126.54,126.56,13594.0,124.6078,124.6078,124.4701,124.4898,13594.0
2020-09-22 12:45:00,126.57,126.61,126.35,126.49,23705.0,124.4996,124.539,124.2832,124.4209,23705.0
2020-09-22 12:50:00,126.45,126.62,126.34,126.41,40612.0,124.3816,124.5488,124.2734,124.3422,40612.0
2020-09-22 12:55:00,126.41,126.41,126.13,126.23,33683.0,124.3422,124.3422,124.0668,124.1652,33683.0
2020-09-22 13:00:00,126.23,126.31,126.18,126.21,25845.0,124.1652,124.2439,124.116,124.1455,25845.0
2020-09-22 13:05:00,126.2,126.2,126.02,126.18,14944.0,124.1357,124.1357,123.9586,124.116,14944.0
2020-09-22 13:10:00,126.16,126.32,126.15,126.26,21632.0,124.0963,124.2537,124.0865,124.1947,21632.0
2020-09-22 13:15:00,126.24,126.24,126.12,126.12,13969.0,124.175,124.175,124.057,124.057,13969.0
2020-09-22 13:20:00,126.14,126.44,126.1,126.41,37379.0,124.0766,124.3717,124.0373,124.3422,37379.0
2020-09-22 13:25:00,126.42,126.45,126.25,126.39,29422.0,124.3521,124.3816,124.1848,124.3226,29422.0
2020-09-22 13:30:00,126.39,126.57,126.35,126.53,28257.0,124.3226,124.4996,124.2832,124.4603,28257.0
2020-09-22 13:35:00,126.51,126.59,126.49,126.51,18772.0,124.4406,124.5193,124.4209,124.4406,18772.0
2020-09-22 13:40:00,126.53,126.55,126.41,126.45,15274.0,124.4603,124.4799,124.3422,124.3816,15274.0
2020-09-22 13:45:00,126.46,126.78,126.45,126.74,45961.0,124.3914,124.7062,124.3816,124.6668,45961.0
2020-09-22 13:50:00,126.72,126.78,126.66,126.75,28725.0,124.6472,124.7062,124.5881,124.6767,28725.0
2020-09-22 13:55:00,126.72,126.78,126.62,126.77,18655.0,124.6472,124.7062,124.5488,124.6963,18655.0
2020-09-22 14:00:00,126.78,127.07,126.78,127.05,37707.0,124.7062,124.9914,124.7062,124.9718,37707.0
2020-09-22 14:05:00,127.08,127.13,126.93,126.95,29381.0,125.0013,125.0504,124.8537,124.8734,29381.0
2020-09-22 14:10:00,126.93,126.96,126.84,126.93,25607.0,124.8537,124.8832,124.7652,124.8537,25607.0
2020-09-22 14:15:00,126.93,126.99,126.86,126.94,19821.0,124.8537,124.9127,124.7849,124.8636,19821.0
2020-09-22 14:20:00,126.93,126.93,126.64,126.68,23688.0,124.8537,124.8537,124.5685,124.6078,23688.0
2020-09-22 14:25:00,126.68,126.83,126.67,126.83,22871.0,124.6078,124.7554,124.598,124.7554,22871.0
2020-09-22 14:30:00,126.84,126.92,126.78,126.78,22262.0,124.7652,124.8439,124.7062,124.7062,22262.0
2020-09-22 14:35:00,126.8,126.97,126.77,126.94,34711.0,124.7258,124.8931,124.6963,124.8636,34711.0
2020-09-22 14:40:00,126.91,126.97,126.81,126.89,29265.0,124.834,124.8931,124.7357,124.8144,29265.0
2020-09-22 14:45:00,126.86,126.95,126.85,126.93,16169.0,124.7849,124.8734,124.775,124.8537,16169.0
2020-09-22 14:50:00,126.92,127.0,126.82,126.85,22631.0,124.8439,124.9226,124.7455,124.775,22631.0
2020-09-22 14:55:00,126.85,126.95,126.73,126.83,22403.0,124.775,124.8734,124.657,124.7554,22403.0
2020-09-22 15:00:00,126.84,126.84,126.69,126.71,24222.0,124.7652,124.7652,124.6176,124.6373,24222.0
2020-09-22 15:05:00,126.73,126.88,126.7,126.81,27238.0,124.657,124.8045,124.6275,124.7357,27238.0
2020-09-22 15:10:00,126.81,126.91,126.78,126.83,30109.0,124.7357,124.834,124.7062,124.7554,30109.0
2020-09-22 15:15:00,126.83,127.06,126.77,127.05,33591.0,124.7554,124.9816,124.6963,124.9718,33591.0
2020-09-22 15:20:00,127.04,127.11,126.96,127.04,31666.0,124.9619,125.0308,124.8832,124.9619,31666.0
2020-09-22 15:25:00,127.06,127.3,127.06,127.21,34633.0,124.9816,125.2177,124.9816,125.1291,34633.0
2020-09-22 15:30:00,127.22,127.23,127.02,127.11,45056.0,125.139,125.1488,124.9422,125.0308,45056.0
2020-09-22 15:35:00,127.13,127.27,127.09,127.25,39809.0,125.0504,125.1882,125.0111,125.1685,39809.0
2020-09-22 15:40:00,127.24,127.39,127.24,127.28,57181.0,125.1586,125.3062,125.1586,125.198,57181.0
2020-09-22 15:45:00,127.29,127.47,127.24,127.26,62795.0,125.2078,125.3849,125.1586,125.1783,62795.0
2020-09-22 15:50:00,127.3,127.3,127.0,127.15,104662.0,125.2177,125.2177,124.9226,125.0701,104662.0
2020-09-22 15:55:00,127.15,127.27,127.08,127.18,180322.0,125.0701,125.1882,125.0013,125.0996,180322.0
2020-09-23 09:30:00,127.07,127.25,126.95,127.18,265500.0,124.9914,125.1685,124.8734,125.0996,265500.0
2020-09-23 09:35:00,127.17,127.3,126.75,126.89,64743.0,125.0898,125.2177,124.6767,124.8144,64743.0
2020-09-23 09:40:00,126.88,127.24,126.74,126.94,64618.0,124.8045,125.1586,124.6668,124.8636,64618.0
2020-09-23 09:45:00,126.92,127.1,126.71,126.93,66842.0,124.8439,125.0209,124.6373,124.8537,66842.0
2020-09-23 09:50:00,126.95,127.05,126.63,126.65,63193.0,124.8734,124.9718,124.5586,124.5783,63193.0
2020-09-23 09:55:00,126.65,126.74,126.42,126.43,60858.0,124.5783,124.6668,124.3521,124.3619,60858.0
2020-09-23 10:00:00,126.44,126.55,126.36,126.45,40888.0,124.3717,124.4799,124.293,124.3816,40888.0
2020-09-23 10:05:00,126.45,126.46,125.93,125.94,61208.0,124.3816,124.3914,123.8701,123.8799,61208.0
2020-09-23 10:10:00,125.98,125.99,125.71,125.96,71316.0,123.9193,123.9291,123.6537,123.8996,71316.0
2020-09-23 10:15:00,125.98,126.04,125.75,125.96,51436.0,123.9193,123.9783,123.693,123.8996,51436.0
2020-09-23 10:20:00,125.96,126.1,125.85,126.05,41452.0,123.8996,124.0373,123.7914,123.9881,41452.0
2020-09-23 10:25:00,126.06,126.18,125.85,125.91,58954.0,123.9979,124.116,123.7914,123.8504,58954.0
2020-09-23 10:30:00,125.92,126.14,125.82,125.85,55167.0,123.8602,124.0766,123.7619,123.7914,55167.0
2020-09-23 10:35:00,125.83,125.83,125.39,125.45,84158.0,123.7717,123.7717,123.3389,123.3979,84158.0
2020-09-23 10:40:00,125.42,125.79,125.42,125.66,53441.0,123.3684,123.7324,123.3684,123.6045,53441.0
2020-09-23 10:45:00,125.64,125.79,125.54,125.54,55614.0,123.5848,123.7324,123.4865,123.4865,55614.0
2020-09-23 10:50:00,125.54,125.62,125.29,125.33,78688.0,123.4865,123.5651,123.2405,123.2799,78688.0
2020-09-23 10:55:00,125.35,125.47,125.09,125.16,185073.0,123.2996,123.4176,123.0438,123.1127,185073.0
2020-09-23 11:00:00,125.16,125.37,125.08,125.26,78392.0,123.1127,123.3192,123.034,123.211,78392.0
2020-09-23 11:05:00,125.26,125.4,125.17,125.19,76982.0,123.211,123.3487,123.1225,123.1422,76982.0
2020-09-23 11:10:00,125.2,125.23,124.91,125.03,116151.0,123.152,123.1815,122.8668,122.9848,116151.0
2020-09-23 11:15:00,125.05,125.24,124.95,125.08,69408.0,123.0045,123.1914,122.9061,123.034,69408.0
2020-09-23 11:20:00,125.07,125.12,124.84,125.06,71628.0,123.0241,123.0733,122.7979,123.0143,71628.0
2020-09-23 11:25:00,125.05,125.05,124.76,124.9,48282.0,123.0045,123.0045,122.7192,122.8569,48282.0
2020-09-23 11:30:00,124.89,125.05,124.86,125.04,115763.0,122.8471,123.0045,122.8176,122.9946,115763.0
2020-09-23 11:35:00,125.06,125.34,124.99,125.34,119582.0,123.0143,123.2897,122.9455,123.2897,119582.0
2020-09-23 11:40:00,125.34,125.38,125.21,125.28,106816.0,123.2897,123.3291,123.1619,123.2307,106816.0
2020-09-23 11:45:00,125.25,125.27,125.01,125.04,55611.0,123.2012,123.2209,122.9651,122.9946,55611.0
2020-09-23 11:50:00,125.01,125.02,124.61,124.69,65095.0,122.9651,122.975,122.5717,122.6504,65095.0
2020-09-23 11:55:00,124.67,124.82,124.62,124.7,37995.0,122.6307,122.7782,122.5815,122.6602,37995.0
2020-09-23 12:00:00,124.64,124.76,124.55,124.61,42283.0,122.6012,122.7192,122.5126,122.5717,42283.0
2020-09-23 12:05:00,124.65,124.78,124.59,124.75,24659.0,122.611,122.7389,122.552,122.7094,24659.0
2020-09-23 12:10:00,124.77,124.81,124.61,124.77,31839.0,122.7291,122.7684,122.5717,122.7291,31839.0
2020-09-23 12:15:00,124.76,124.85,124.57,124.58,30023.0,122.7192,122.8077,122.5323,122.5422,30023.0
2020-09-23 12:20:00,124.58,124.6,124.43,124.6,47690.0,122.5422,122.5618,122.3946,122.5618,47690.0
2020-09-23 12:25:00,124.62,124.88,124.61,124.72,52411.0,122.5815,122.8373,122.5717,122.6799,52411.0
2020-09-23 12:30:00,124.72,124.82,124.66,124.7,35061.0,122.6799,122.7782,122.6208,122.6602,35061.0
2020-09-23 12:35:00,124.71,124.87,124.64,124.87,33585.0,122.67,122.8274,122.6012,122.8274,33585.0
2020-09-23 12:40:00,124.85,125.07,124.8,125.04,67459.0,122.8077,123.0241,122.7586,122.9946,67459.0
2020-09-23 12:45:00,125.06,125.1,124.96,125.08,44567.0,123.0143,123.0537,122.9159,123.034,44567.0
2020-09-23 12:50:00,125.08,125.11,125.0,125.02,42532.0,123.034,123.0635,122.9553,122.975,42532.0
2020-09-23 12:55:00,125.02,125.23,125.01,125.21,58240.0,122.975,123.1815,122.9651,123.1619,58240.0
2020-09-23 13:00:00,125.21,125.33,125.05,125.26,66212.0,123.1619,123.2799,123.0045,123.211,66212.0
2020-09-23 13:05:00,125.27,125.44,125.19,125.43,51465.0,123.2209,123.3881,123.1422,123.3783,51465.0
2020-09-23 13:10:00,125.41,125.44,125.24,125.29,87436.0,123.3586,123.3881,123.1914,123.2405,87436.0
2020-09-23 13:15:00,125.3,125.44,125.21,125.36,40322.0,123.2504,123.3881,123.1619,123.3094,40322.0
2020-09-23 13:20:00,125.37,125.48,125.35,125.38,21649.0,123.3192,123.4274,123.2996,123.3291,21649.0
2020-09-23 13:25:00,125.37,125.47,125.17,125.19,40788.0,123.3192,123.4176,123.1225,123.1422,40788.0
2020-09-23 13:30:00,125.2,125.24,125.1,125.2,23160.0,123.152,123.1914,123.0537,123.152,23160.0
2020-09-23 13:35:00,125.18,125.19,124.97,124.97,31494.0,123.1323,123.1422,122.9258,122.9258,31494.0
2020-09-23 13:40:00,124.98,124.98,124.73,124.73,53275.0,122.9356,122.9356,122.6897,122.6897,53275.0
2020-09-23 13:45:00,124.72,124.84,124.67,124.8,29502.0,122.6799,122.7979,122.6307,122.7586,29502.0
2020-09-23 13:50:00,124.78,124.8,124.51,124.72,28522.0,122.7389,122.7586,122.4733,122.6799,28522.0
2020-09-23 13:55:00,124.72,124.75,124.58,124.68,43205.0,122.6799,122.7094,122.5422,122.6405,43205.0
2020-09-23 14:00:00,124.65,124.65,124.44,124.5,52784.0,122.611,122.611,122.4044,122.4635,52784.0
2020-09-23 14:05:00,124.48,124.67,124.48,124.54,36403.0,122.4438,122.6307,122.4438,122.5028,36403.0
2020-09-23 14:10:00,124.54,124.69,124.5,124.69,35704.0,122.5028,122.6504,122.4635,122.6504,35704.0
2020-09-23 14:15:00,124.68,124.68,124.02,124.07,93536.0,122.6405,122.6405,121.9913,122.0405,93536.0
2020-09-23 14:20:00,124.09,124.34,124.09,124.29,101736.0,122.0602,122.3061,122.0602,122.2569,101736.0
2020-09-23 14:25:00,124.27,124.29,124.04,124.06,106532.0,122.2372,122.2569,122.011,122.0307,106532.0
2020-09-23 14:30:00,124.06,124.16,123.92,124.07,125756.0,122.0307,122.129,121.893,122.0405,125756.0
2020-09-23 14:35:00,124.08,124.09,123.76,123.88,76455.0,122.0503,122.0602,121.7356,121.8536,76455.0
2020-09-23 14:40:00,123.86,123.86,123.63,123.8,86383.0,121.8339,121.8339,121.6077,121.7749,86383.0
2020-09-23 14:45:00,123.81,123.85,123.58,123.65,52915.0,121.7848,121.8241,121.5585,121.6274,52915.0
2020-09-23 14:50:00,123.69,123.82,123.37,123.42,99138.0,121.6667,121.7946,121.352,121.4011,99138.0
2020-09-23 14:55:00,123.42,123.42,123.12,123.21,73025.0,121.4011,121.4011,121.106,121.1946,73025.0
2020-09-23 15:00:00,123.22,123.46,123.13,123.15,60805.0,121.2044,121.4405,121.1159,121.1355,60805.0
2020-09-23 15:05:00,123.16,123.33,123.01,123.18,82477.0,121.1454,121.3126,120.9978,121.1651,82477.0
2020-09-23 15:10:00,123.17,123.63,123.13,123.59,80556.0,121.1552,121.6077,121.1159,121.5684,80556.0
2020-09-23 15:15:00,123.57,123.59,123.31,123.49,102212.0,121.5487,121.5684,121.2929,121.47,102212.0
2020-09-23 15:20:00,123.47,123.51,123.17,123.2,91291.0,121.4503,121.4897,121.1552,121.1847,91291.0
2020-09-23 15:25:00,123.2,123.43,123.07,123.41,101365.0,121.1847,121.411,121.0569,121.3913,101365.0
2020-09-23 15:30:00,123.38,123.62,123.34,123.44,79027.0,121.3618,121.5979,121.3224,121.4208,79027.0
2020-09-23 15:35:00,123.42,123.52,123.32,123.42,60808.0,121.4011,121.4995,121.3028,121.4011,60808.0
2020-09-23 15:40:00,123.41,123.54,123.33,123.44,104164.0,121.3913,121.5192,121.3126,121.4208,104164.0
2020-09-23 15:45:00,123.45,123.52,123.02,123.07,101891.0,121.4306,121.4995,121.0077,121.0569,101891.0
2020-09-23 15:50:00,123.09,123.13,122.9,123.11,178539.0,121.0765,121.1159,120.8896,121.0962,178539.0
2020-09-23 15:55:00,123.12,123.3,122.97,123.27,266677.0,121.106,121.2831,120.9585,121.2536,266677.0
2020-09-24 09:30:00,121.93,122.52,121.76,121.87,353250.0,119.9355,120.5159,119.7683,119.8765,353250.0
2020-09-24 09:35:00,121.85,122.15,121.36,121.42,149973.0,119.8568,120.1519,119.3748,119.4338,149973.0
2020-09-24 09:40:00,121.41,121.66,120.78,120.93,166723.0,119.424,119.6699,118.8043,118.9519,166723.0
2020-09-24 09:45:00,120.89,122.25,120.85,122.05,354612.0,118.9125,120.2503,118.8732,120.0535,354612.0
2020-09-24 09:50:00,122.07,122.64,122.06,122.58,122947.0,120.0732,120.6339,120.0634,120.5749,122947.0
2020-09-24 09:55:00,122.63,122.65,121.94,122.29,79462.0,120.6241,120.6437,119.9453,120.2896,79462.0
2020-09-24 10:00:00,122.28,122.8,122.25,122.45,99671.0,120.2798,120.7913,120.2503,120.447,99671.0
2020-09-24 10:05:00,122.48,123.06,122.48,123.03,97618.0,120.4765,121.047,120.4765,121.0175,97618.0
2020-09-24 10:10:00,123.01,123.01,122.62,122.96,72828.0,120.9978,120.9978,120.6142,120.9487,72828.0
2020-09-24 10:15:00,122.97,123.33,122.96,123.18,70538.0,120.9585,121.3126,120.9487,121.1651,70538.0
2020-09-24 10:20:00,123.16,123.28,122.96,123.22,165881.0,121.1454,121.2634,120.9487,121.2044,165881.0
2020-09-24 10:25:00,123.22,123.27,123.09,123.18,105745.0,121.2044,121.2536,121.0765,121.1651,105745.0
2020-09-24 10:30:00,123.19,123.22,122.53,122.72,257721.0,121.1749,121.2044,120.5257,120.7126,257721.0
2020-09-24 10:35:00,122.75,122.93,122.58,122.65,40991.0,120.7421,120.9191,120.5749,120.6437,40991.0
2020-09-24 10:40:00,122.65,123.0,122.57,122.63,44793.0,120.6437,120.988,120.565,120.6241,44793.0
2020-09-24 10:45:00,122.63,123.15,122.63,122.97,84515.0,120.6241,121.1355,120.6241,120.9585,84515.0
2020-09-24 10:50:00,122.95,123.0,122.63,122.85,45239.0,120.9388,120.988,120.6241,120.8405,45239.0
2020-09-24 10:55:00,122.82,122.93,122.45,122.89,66498.0,120.8109,120.9191,120.447,120.8798,66498.0
2020-09-24 11:00:00,122.87,122.87,122.5,122.53,44625.0,120.8601,120.8601,120.4962,120.5257,44625.0
2020-09-24 11:05:00,122.54,122.63,122.08,122.16,68889.0,120.5355,120.6241,120.0831,120.1617,68889.0
2020-09-24 11:10:00,122.17,122.39,122.01,122.39,47399.0,120.1716,120.388,120.0142,120.388,47399.0
2020-09-24 11:15:00,122.4,122.43,121.25,122.09,53956.0,120.3978,120.4273,119.2666,120.0929,53956.0
2020-09-24 11:20:00,122.09,122.48,122.05,122.27,29972.0,120.0929,120.4765,120.0535,120.2699,29972.0
2020-09-24 11:25:00,122.27,122.5,122.26,122.33,37748.0,120.2699,120.4962,120.2601,120.329,37748.0
2020-09-24 11:30:00,122.31,122.46,122.2,122.33,34768.0,120.3093,120.4568,120.2011,120.329,34768.0
2020-09-24 11:35:00,122.32,122.39,122.26,122.38,28547.0,120.3191,120.388,120.2601,120.3781,28547.0
2020-09-24 11:40:00,122.38,122.67,122.37,122.52,36678.0,120.3781,120.6634,120.3683,120.5159,36678.0
2020-09-24 11:45:00,122.5,122.55,122.29,122.31,43912.0,120.4962,120.5454,120.2896,120.3093,43912.0
2020-09-24 11:50:00,122.31,122.52,122.3,122.39,39818.0,120.3093,120.5159,120.2995,120.388,39818.0
2020-09-24 11:55:00,122.4,122.63,122.35,122.52,39733.0,120.3978,120.6241,120.3486,120.5159,39733.0
2020-09-24 12:00:00,122.54,122.64,122.43,122.63,46164.0,120.5355,120.6339,120.4273,120.6241,46164.0
2020-09-24 12:05:00,122.62,122.67,122.5,122.63,49694.0,120.6142,120.6634,120.4962,120.6241,49694.0
2020-09-24 12:10:00,122.62,122.65,122.45,122.55,29442.0,120.6142,120.6437,120.447,120.5454,29442.0
2020-09-24 12:15:00,122.53,122.83,122.53,122.72,34174.0,120.5257,120.8208,120.5257,120.7126,34174.0
2020-09-24 12:20:00,122.73,122.87,122.63,122.66,29524.0,120.7224,120.8601,120.6241,120.6536,29524.0
2020-09-24 12:25:00,122.66,123.04,122.64,122.91,40935.0,120.6536,121.0273,120.6339,120.8995,40935.0
2020-09-24 12:30:00,122.88,122.94,122.53,122.59,29918.0,120.87,120.929,120.5257,120.5847,29918.0
2020-09-24 12:35:00,122.57,122.61,122.33,122.4,35566.0,120.565,120.6044,120.329,120.3978,35566.0
2020-09-24 12:40:00,122.4,122.51,122.36,122.51,22147.0,120.3978,120.506,120.3585,120.506,22147.0
2020-09-24 12:45:00,122.51,122.71,122.51,122.7,18107.0,120.506,120.7027,120.506,120.6929,18107.0
2020-09-24 12:50:00,122.73,122.75,122.64,122.7,15147.0,120.7224,120.7421,120.6339,120.6929,15147.0
2020-09-24 12:55:00,122.69,123.13,122.69,123.13,50967.0,120.6831,121.1159,120.6831,121.1159,50967.0
2020-09-24 13:00:00,123.11,123.4,123.06,123.36,170495.0,121.0962,121.3815,121.047,121.3421,170495.0
2020-09-24 13:05:00,123.36,123.37,123.1,123.15,69855.0,121.3421,121.352,121.0864,121.1355,69855.0
2020-09-24 13:10:00,123.15,123.46,123.14,123.42,33631.0,121.1355,121.4405,121.1257,121.4011,33631.0
2020-09-24 13:15:00,123.41,123.68,123.38,123.38,56124.0,121.3913,121.6569,121.3618,121.3618,56124.0
2020-09-24 13:20:00,123.4,123.8,123.4,123.6,32451.0,121.3815,121.7749,121.3815,121.5782,32451.0
2020-09-24 13:25:00,123.6,123.76,123.56,123.56,34992.0,121.5782,121.7356,121.5388,121.5388,34992.0
2020-09-24 13:30:00,123.59,123.7,123.49,123.65,81998.0,121.5684,121.6766,121.47,121.6274,81998.0
2020-09-24 13:35:00,123.63,123.69,123.45,123.66,46044.0,121.6077,121.6667,121.4306,121.6372,46044.0
2020-09-24 13:40:00,123.67,123.74,123.5,123.56,30005.0,121.647,121.7159,121.4798,121.5388,30005.0
2020-09-24 13:45:00,123.6,123.65,123.38,123.42,27654.0,121.5782,121.6274,121.3618,121.4011,27654.0
2020-09-24 13:50:00,123.43,123.54,123.35,123.47,24288.0,121.411,121.5192,121.3323,121.4503,24288.0
2020-09-24 13:55:00,123.48,123.48,123.21,123.22,31543.0,121.4602,121.4602,121.1946,121.2044,31543.0
2020-09-24 14:00:00,123.23,123.39,123.04,123.2,34588.0,121.2142,121.3716,121.0273,121.1847,34588.0
2020-09-24 14:05:00,123.19,123.37,123.12,123.3,30709.0,121.1749,121.352,121.106,121.2831,30709.0
2020-09-24 14:10:00,123.3,123.38,123.2,123.33,22120.0,121.2831,121.3618,121.1847,121.3126,22120.0
2020-09-24 14:15:00,123.35,123.48,122.97,122.99,51681.0,121.3323,121.4602,120.9585,120.9782,51681.0
2020-09-24 14:20:00,122.99,123.01,122.83,122.98,44407.0,120.9782,120.9978,120.8208,120.9683,44407.0
2020-09-24 14:25:00,122.96,123.12,122.85,122.96,46587.0,120.9487,121.106,120.8405,120.9487,46587.0
2020-09-24 14:30:00,122.97,123.13,122.93,123.06,35401.0,120.9585,121.1159,120.9191,121.047,35401.0
2020-09-24 14:35:00,123.06,123.15,122.9,123.11,51302.0,121.047,121.1355,120.8896,121.0962,51302.0
2020-09-24 14:40:00,123.11,123.23,123.01,123.11,37838.0,121.0962,121.2142,120.9978,121.0962,37838.0
2020-09-24 14:45:00,123.1,123.12,122.61,122.63,42325.0,121.0864,121.106,120.6044,120.6241,42325.0
2020-09-24 14:50:00,122.62,122.71,122.37,122.41,56786.0,120.6142,120.7027,120.3683,120.4077,56786.0
2020-09-24 14:55:00,122.41,122.51,122.21,122.27,47355.0,120.4077,120.506,120.2109,120.2699,47355.0
2020-09-24 15:00:00,122.28,122.41,122.22,122.25,62999.0,120.2798,120.4077,120.2208,120.2503,62999.0
2020-09-24 15:05:00,122.27,122.47,122.23,122.4,41329.0,120.2699,120.4667,120.2306,120.3978,41329.0
2020-09-24 15:10:00,122.34,122.61,122.25,122.54,45696.0,120.3388,120.6044,120.2503,120.5355,45696.0
2020-09-24 15:15:00,122.53,122.64,122.28,122.28,55619.0,120.5257,120.6339,120.2798,120.2798,55619.0
2020-09-24 15:20:00,122.26,122.32,121.94,122.1,80012.0,120.2601,120.3191,119.9453,120.1027,80012.0
2020-09-24 15:25:00,122.08,122.2,121.94,122.12,43858.0,120.0831,120.2011,119.9453,120.1224,43858.0
2020-09-24 15:30:00,122.11,122.27,121.93,122.23,54855.0,120.1126,120.2699,119.9355,120.2306,54855.0
2020-09-24 15:35:00,122.21,122.55,122.09,122.55,82871.0,120.2109,120.5454,120.0929,120.5454,82871.0
2020-09-24 15:40:00,122.55,122.73,122.48,122.64,77039.0,120.5454,120.7224,120.4765,120.6339,77039.0
2020-09-24 15:45:00,122.66,122.98,122.52,122.55,84216.0,120.6536,120.9683,120.5159,120.5454,84216.0
2020-09-24 15:50:00,122.54,122.92,122.52,122.92,144126.0,120.5355,120.9093,120.5159,120.9093,144126.0
2020-09-24 15:55:00,122.91,122.99,122.45,122.5,442518.0,120.8995,120.9782,120.447,120.4962,442518.0
2020-09-25 09:30:00,121.36,121.98,121.17,121.25,322335.0,119.3748,119.9847,119.1879,119.2666,322335.0
2020-09-25 09:35:00,121.28,121.58,121.1,121.2,241358.0,119.2961,119.5912,119.1191,119.2174,241358.0
2020-09-25 09:40:00,121.2,121.81,121.0,121.64,205539.0,119.2174,119.8175,119.0207,119.6502,205539.0
2020-09-25 09:45:00,121.64,121.68,121.25,121.58,105858.0,119.6502,119.6896,119.2666,119.5912,105858.0
2020-09-25 09:50:00,121.56,122.18,121.37,121.97,232481.0,119.5716,120.1814,119.3847,119.9749,232481.0
2020-09-25 09:55:00,121.99,122.23,121.81,122.08,97852.0,119.9945,120.2306,119.8175,120.0831,97852.0
2020-09-25 10:00:00,122.12,122.17,121.7,121.86,75173.0,120.1224,120.1716,119.7093,119.8667,75173.0
2020-09-25 10:05:00,121.88,121.88,121.44,121.53,48302.0,119.8863,119.8863,119.4535,119.542,48302.0
2020-09-25 10:10:00,121.5,121.55,120.99,121.02,122958.0,119.5125,119.5617,119.0109,119.0404,122958.0
2020-09-25 10:15:00,121.0,121.51,120.98,121.44,148046.0,119.0207,119.5224,119.001,119.4535,148046.0
2020-09-25 10:20:00,121.45,121.86,121.32,121.57,121616.0,119.4634,119.8667,119.3355,119.5814,121616.0
2020-09-25 10:25:00,121.58,121.89,121.41,121.8,74577.0,119.5912,119.8962,119.424,119.8076,74577.0
2020-09-25 10:30:00,121.82,121.99,121.65,121.87,78594.0,119.8273,119.9945,119.6601,119.8765,78594.0
2020-09-25 10:35:00,121.82,122.4,121.74,122.37,60842.0,119.8273,120.3978,119.7486,120.3683,60842.0
2020-09-25 10:40:00,122.37,122.57,122.3,122.5,62386.0,120.3683,120.565,120.2995,120.4962,62386.0
2020-09-25 10:45:00,122.5,122.66,122.37,122.47,43994.0,120.4962,120.6536,120.3683,120.4667,43994.0
2020-09-25 10:50:00,122.48,122.73,122.4,122.7,37928.0,120.4765,120.7224,120.3978,120.6929,37928.0
2020-09-25 10:55:00,122.67,122.68,122.33,122.44,21484.0,120.6634,120.6732,120.329,120.4372,21484.0
2020-09-25 11:00:00,122.46,122.51,122.23,122.25,24752.0,120.4568,120.506,120.2306,120.2503,24752.0
2020-09-25 11:05:00,122.31,122.35,122.14,122.25,26803.0,120.3093,120.3486,120.1421,120.2503,26803.0
2020-09-25 11:10:00,122.23,122.38,122.09,122.18,31963.0,120.2306,120.3781,120.0929,120.1814,31963.0
2020-09-25 11:15:00,122.18,122.56,122.16,122.55,22489.0,120.1814,120.5552,120.1617,120.5454,22489.0
2020-09-25 11:20:00,122.55,122.61,122.41,122.53,30096.0,120.5454,120.6044,120.4077,120.5257,30096.0
2020-09-25 11:25:00,122.54,122.66,122.52,122.56,28008.0,120.5355,120.6536,120.5159,120.5552,28008.0
2020-09-25 11:30:00,122.57,122.87,122.56,122.86,24663.0,120.565,120.8601,120.5552,120.8503,24663.0
2020-09-25 11:35:00,122.84,122.91,122.56,122.62,23137.0,120.8306,120.8995,120.5552,120.6142,23137.0
2020-09-25 11:40:00,122.63,122.67,122.19,122.23,25401.0,120.6241,120.6634,120.1913,120.2306,25401.0
2020-09-25 11:45:00,122.25,122.27,122.01,122.02,27259.0,120.2503,120.2699,120.0142,120.024,27259.0
2020-09-25 11:50:00,122.02,122.18,122.02,122.11,17444.0,120.024,120.1814,120.024,120.1126,17444.0
2020-09-25 11:55:00,122.13,122.24,122.05,122.06,21807.0,120.1322,120.2404,120.0535,120.0634,21807.0
2020-09-25 12:00:00,122.04,122.25,122.01,122.23,20951.0,120.0437,120.2503,120.0142,120.2306,20951.0
2020-09-25 12:05:00,122.25,122.51,122.25,122.5,16710.0,120.2503,120.506,120.2503,120.4962,16710.0
2020-09-25 12:10:00,122.48,122.51,122.39,122.5,16788.0,120.4765,120.506,120.388,120.4962,16788.0
2020-09-25 12:15:00,122.48,122.59,122.32,122.35,32812.0,120.4765,120.5847,120.3191,120.3486,32812.0
2020-09-25 12:20:00,122.42,122.42,122.26,122.41,31233.0,120.4175,120.4175,120.2601,120.4077,31233.0
2020-09-25 12:25:00,122.41,122.43,122.16,122.25,21098.0,120.4077,120.4273,120.1617,120.2503,21098.0
2020-09-25 12:30:00,122.25,122.55,122.17,122.52,71509.0,120.2503,120.5454,120.1716,120.5159,71509.0
2020-09-25 12:35:00,122.51,122.51,122.33,122.46,39117.0,120.506,120.506,120.329,120.4568,39117.0
2020-09-25 12:40:00,122.46,122.58,122.42,122.51,29138.0,120.4568,120.5749,120.4175,120.506,29138.0
2020-09-25 12:45:00,122.53,122.53,122.42,122.42,21074.0,120.5257,120.5257,120.4175,120.4175,21074.0
2020-09-25 12:50:00,122.44,122.57,122.36,122.53,20427.0,120.4372,120.565,120.3585,120.5257,20427.0
2020-09-25 12:55:00,122.54,122.55,122.48,122.51,14540.0,120.5355,120.5454,120.4765,120.506,14540.0
2020-09-25 13:00:00,122.52,122.71,122.44,122.64,33654.0,120.5159,120.7027,120.4372,120.6339,33654.0
2020-09-25 13:05:00,122.65,122.94,122.6,122.92,45769.0,120.6437,120.929,120.5945,120.9093,45769.0
2020-09-25 13:10:00,122.92,123.22,122.9,123.09,95455.0,120.9093,121.2044,120.8896,121.0765,95455.0
2020-09-25 13:15:00,123.09,123.11,122.92,122.92,36258.0,121.0765,121.0962,120.9093,120.9093,36258.0
2020-09-25 13:20:00,122.94,123.05,122.84,122.87,25234.0,120.929,121.0372,120.8306,120.8601,25234.0
2020-09-25 13:25:00,122.89,123.01,122.88,123.0,22573.0,120.8798,120.9978,120.87,120.988,22573.0
2020-09-25 13:30:00,123.03,123.12,122.98,123.07,27114.0,121.0175,121.106,120.9683,121.0569,27114.0
2020-09-25 13:35:00,123.07,123.1,122.91,122.96,21500.0,121.0569,121.0864,120.8995,120.9487,21500.0
2020-09-25 13:40:00,122.97,123.17,122.97,123.1,36440.0,120.9585,121.1552,120.9585,121.0864,36440.0
2020-09-25 13:45:00,123.09,123.19,123.09,123.16,21524.0,121.0765,121.1749,121.0765,121.1454,21524.0
2020-09-25 13:50:00,123.17,123.32,123.17,123.23,50877.0,121.1552,121.3028,121.1552,121.2142,50877.0
2020-09-25 13:55:00,123.25,123.25,123.08,123.12,65584.0,121.2339,121.2339,121.0667,121.106,65584.0
2020-09-25 14:00:00,123.12,123.2,123.07,123.2,22056.0,121.106,121.1847,121.0569,121.1847,22056.0
2020-09-25 14:05:00,123.21,123.25,123.1,123.11,77996.0,121.1946,121.2339,121.0864,121.0962,77996.0
2020-09-25 14:10:00,123.11,123.12,122.92,122.94,27589.0,121.0962,121.106,120.9093,120.929,27589.0
2020-09-25 14:15:00,122.94,123.08,122.92,123.08,44430.0,120.929,121.0667,120.9093,121.0667,44430.0
2020-09-25 14:20:00,123.08,123.08,122.82,122.88,55585.0,121.0667,121.0667,120.8109,120.87,55585.0
2020-09-25 14:25:00,122.88,123.04,122.87,122.99,56700.0,120.87,121.0273,120.8601,120.9782,56700.0
2020-09-25 14:30:00,122.99,123.15,122.88,123.02,47546.0,120.9782,121.1355,120.87,121.0077,47546.0
2020-09-25 14:35:00,123.03,123.13,123.02,123.12,40315.0,121.0175,121.1159,121.0077,121.106,40315.0
2020-09-25 14:40:00,123.11,123.19,123.06,123.12,23450.0,121.0962,121.1749,121.047,121.106,23450.0
2020-09-25 14:45:00,123.12,123.31,123.12,123.23,22236.0,121.106,121.2929,121.106,121.2142,22236.0
2020-09-25 14:50:00,123.24,123.51,123.22,123.48,42597.0,121.2241,121.4897,121.2044,121.4602,42597.0
2020-09-25 14:55:00,123.48,123.51,123.43,123.48,39434.0,121.4602,121.4897,121.411,121.4602,39434.0
2020-09-25 15:00:00,123.47,123.65,123.44,123.62,34092.0,121.4503,121.6274,121.4208,121.5979,34092.0
2020-09-25 15:05:00,123.61,123.81,123.58,123.8,43262.0,121.588,121.7848,121.5585,121.7749,43262.0
2020-09-25 15:10:00,123.79,123.95,123.71,123.74,71229.0,121.7651,121.9225,121.6864,121.7159,71229.0
2020-09-25 15:15:00,123.76,124.0,123.76,124.0,48674.0,121.7356,121.9716,121.7356,121.9716,48674.0
2020-09-25 15:20:00,124.0,124.1,123.91,123.96,46862.0,121.9716,122.07,121.8831,121.9323,46862.0
2020-09-25 15:25:00,123.96,124.03,123.87,124.01,48064.0,121.9323,122.0012,121.8438,121.9815,48064.0
2020-09-25 15:30:00,123.99,124.02,123.72,123.81,69300.0,121.9618,121.9913,121.6962,121.7848,69300.0
2020-09-25 15:35:00,123.82,124.07,123.78,124.01,105461.0,121.7946,122.0405,121.7552,121.9815,105461.0
2020-09-25 15:40:00,124.01,124.07,123.91,124.03,97131.0,121.9815,122.0405,121.8831,122.0012,97131.0
2020-09-25 15:45:00,124.03,124.08,123.9,124.07,181852.0,122.0012,122.0503,121.8733,122.0405,181852.0
2020-09-25 15:50:00,124.07,124.08,123.89,124.05,154912.0,122.0405,122.0503,121.8634,122.0208,154912.0
2020-09-25 15:55:00,124.04,124.19,124.0,124.02,287167.0,122.011,122.1585,121.9716,121.9913,287167.0
2020-09-28 09:30:00,125.75,126.28,125.75,126.02,300845.0,123.693,124.2144,123.693,123.9586,300845.0
2020-09-28 09:35:00,125.99,126.62,125.63,125.96,143970.0,123.9291,124.5488,123.575,123.8996,143970.0
2020-09-28 09:40:00,125.94,126.07,125.42,125.42,116623.0,123.8799,124.0078,123.3684,123.3684,116623.0
2020-09-28 09:45:00,125.43,125.96,125.38,125.74,80998.0,123.3783,123.8996,123.3291,123.6832,80998.0
2020-09-28 09:50:00,125.72,125.93,125.51,125.81,64362.0,123.6635,123.8701,123.4569,123.752,64362.0
2020-09-28 09:55:00,125.79,125.8,125.5,125.69,37772.0,123.7324,123.7422,123.4471,123.634,37772.0
2020-09-28 10:00:00,125.69,125.81,125.59,125.71,37701.0,123.634,123.752,123.5356,123.6537,37701.0
2020-09-28 10:05:00,125.71,125.73,125.4,125.58,45418.0,123.6537,123.6733,123.3487,123.5258,45418.0
2020-09-28 10:10:00,125.58,125.64,125.37,125.59,29240.0,123.5258,123.5848,123.3192,123.5356,29240.0
2020-09-28 10:15:00,125.63,125.97,125.55,125.9,46986.0,123.575,123.9094,123.4963,123.8406,46986.0
2020-09-28 10:20:00,125.9,126.33,125.86,126.21,44617.0,123.8406,124.2635,123.8012,124.1455,44617.0
2020-09-28 10:25:00,126.21,126.27,126.05,126.05,51584.0,124.1455,124.2045,123.9881,123.9881,51584.0
2020-09-28 10:30:00,126.06,126.27,126.01,126.16,65458.0,123.9979,124.2045,123.9488,124.0963,65458.0
2020-09-28 10:35:00,126.18,126.23,125.9,125.93,51865.0,124.116,124.1652,123.8406,123.8701,51865.0
2020-09-28 10:40:00,125.89,126.11,125.87,126.05,30996.0,123.8307,124.0471,123.8111,123.9881,30996.0
2020-09-28 10:45:00,126.04,126.12,125.64,125.7,36498.0,123.9783,124.057,123.5848,123.6438,36498.0
2020-09-28 10:50:00,125.72,125.74,125.45,125.56,55503.0,123.6635,123.6832,123.3979,123.5061,55503.0
2020-09-28 10:55:00,125.57,125.87,125.55,125.86,51652.0,123.516,123.8111,123.4963,123.8012,51652.0
2020-09-28 11:00:00,125.87,126.0,125.8,125.86,37887.0,123.8111,123.9389,123.7422,123.8012,37887.0
2020-09-28 11:05:00,125.85,126.06,125.85,125.9,41076.0,123.7914,123.9979,123.7914,123.8406,41076.0
2020-09-28 11:10:00,125.92,126.3,125.9,126.3,42416.0,123.8602,124.234,123.8406,124.234,42416.0
2020-09-28 11:15:00,126.31,126.35,126.16,126.28,49267.0,124.2439,124.2832,124.0963,124.2144,49267.0
2020-09-28 11:20:00,126.28,126.43,126.09,126.43,42837.0,124.2144,124.3619,124.0275,124.3619,42837.0
2020-09-28 11:25:00,126.42,126.44,126.08,126.2,40785.0,124.3521,124.3717,124.0176,124.1357,40785.0
2020-09-28 11:30:00,126.21,126.33,126.16,126.29,32313.0,124.1455,124.2635,124.0963,124.2242,32313.0
2020-09-28 11:35:00,126.29,126.69,126.28,126.68,58797.0,124.2242,124.6176,124.2144,124.6078,58797.0
2020-09-28 11:40:00,126.67,126.68,126.48,126.61,43302.0,124.598,124.6078,124.4111,124.539,43302.0
2020-09-28 11:45:00,126.61,126.64,126.48,126.53,35555.0,124.539,124.5685,124.4111,124.4603,35555.0
2020-09-28 11:50:00,126.53,126.55,126.32,126.36,28836.0,124.4603,124.4799,124.2537,124.293,28836.0
2020-09-28 11:55:00,126.37,126.38,126.21,126.37,46967.0,124.3029,124.3127,124.1455,124.3029,46967.0
2020-09-28 12:00:00,126.36,126.36,126.09,126.24,30630.0,124.293,124.293,124.0275,124.175,30630.0
2020-09-28 12:05:00,126.22,126.38,126.19,126.37,14636.0,124.1553,124.3127,124.1258,124.3029,14636.0
2020-09-28 12:10:00,126.34,126.42,126.28,126.38,24322.0,124.2734,124.3521,124.2144,124.3127,24322.0
2020-09-28 12:15:00,126.38,126.42,126.11,126.14,20692.0,124.3127,124.3521,124.0471,124.0766,20692.0
2020-09-28 12:20:00,126.15,126.2,126.02,126.18,29951.0,124.0865,124.1357,123.9586,124.116,29951.0
2020-09-28 12:25:00,126.17,126.2,126.09,126.19,24510.0,124.1061,124.1357,124.0275,124.1258,24510.0
2020-09-28 12:30:00,126.2,126.26,126.04,126.24,27569.0,124.1357,124.1947,123.9783,124.175,27569.0
2020-09-28 12:35:00,126.26,126.39,126.24,126.34,31983.0,124.1947,124.3226,124.175,124.2734,31983.0
2020-09-28 12:40:00,126.34,126.53,126.34,126.42,24970.0,124.2734,124.4603,124.2734,124.3521,24970.0
2020-09-28 12:45:00,126.45,126.61,126.44,126.52,50828.0,124.3816,124.539,124.3717,124.4504,50828.0
2020-09-28 12:50:00,126.51,126.61,126.5,126.54,27558.0,124.4406,124.539,124.4308,124.4701,27558.0
2020-09-28 12:55:00,126.54,126.55,126.47,126.53,17304.0,124.4701,124.4799,124.4012,124.4603,17304.0
2020-09-28 13:00:00,126.53,126.55,126.34,126.36,25005.0,124.4603,124.4799,124.2734,124.293,25005.0
2020-09-28 13:05:00,126.37,126.44,126.28,126.33,24148.0,124.3029,124.3717,124.2144,124.2635,24148.0
2020-09-28 13:10:00,126.34,126.55,126.3,126.52,35534.0,124.2734,124.4799,124.234,124.4504,35534.0
2020-09-28 13:15:00,126.53,126.74,126.53,126.74,27655.0,124.4603,124.6668,124.4603,124.6668,27655.0
2020-09-28 13:20:00,126.73,126.86,126.69,126.7,28646.0,124.657,124.7849,124.6176,124.6275,28646.0
2020-09-28 13:25:00,126.69,126.7,126.59,126.63,23051.0,124.6176,124.6275,124.5193,124.5586,23051.0
2020-09-28 13:30:00,126.64,126.78,126.6,126.77,28543.0,124.5685,124.7062,124.5291,124.6963,28543.0
2020-09-28 13:35:00,126.77,126.77,126.57,126.6,16453.0,124.6963,124.6963,124.4996,124.5291,16453.0
2020-09-28 13:40:00,126.56,126.59,126.42,126.45,38443.0,124.4898,124.5193,124.3521,124.3816,38443.0
2020-09-28 13:45:00,126.44,126.46,126.31,126.38,20963.0,124.3717,124.3914,124.2439,124.3127,20963.0
2020-09-28 13:50:00,126.39,126.44,126.33,126.36,22875.0,124.3226,124.3717,124.2635,124.293,22875.0
2020-09-28 13:55:00,126.36,126.48,126.35,126.43,15140.0,124.293,124.4111,124.2832,124.3619,15140.0
2020-09-28 14:00:00,126.43,126.43,126.22,126.23,27427.0,124.3619,124.3619,124.1553,124.1652,27427.0
2020-09-28 14:05:00,126.26,126.43,126.24,126.38,49721.0,124.1947,124.3619,124.175,124.3127,49721.0
2020-09-28 14:10:00,126.37,126.46,126.31,126.32,61137.0,124.3029,124.3914,124.2439,124.2537,61137.0
2020-09-28 14:15:00,126.33,126.57,126.33,126.57,75957.0,124.2635,124.4996,124.2635,124.4996,75957.0
2020-09-28 14:20:00,126.56,126.57,126.27,126.29,54251.0,124.4898,124.4996,124.2045,124.2242,54251.0
2020-09-28 14:25:00,126.29,126.47,126.29,126.38,51567.0,124.2242,124.4012,124.2242,124.3127,51567.0
2020-09-28 14:30:00,126.39,126.56,126.39,126.52,40961.0,124.3226,124.4898,124.3226,124.4504,40961.0
2020-09-28 14:35:00,126.52,126.54,126.4,126.54,29585.0,124.4504,124.4701,124.3324,124.4701,29585.0
2020-09-28 14:40:00,126.55,126.58,126.41,126.53,96489.0,124.4799,124.5094,124.3422,124.4603,96489.0
2020-09-28 14:45:00,126.52,126.6,126.44,126.47,42438.0,124.4504,124.5291,124.3717,124.4012,42438.0
2020-09-28 14:50:00,126.48,126.51,126.45,126.48,26049.0,124.4111,124.4406,124.3816,124.4111,26049.0
2020-09-28 14:55:00,126.49,126.6,126.46,126.56,84375.0,124.4209,124.5291,124.3914,124.4898,84375.0
2020-09-28 15:00:00,126.53,126.59,126.45,126.57,157626.0,124.4603,124.5193,124.3816,124.4996,157626.0
2020-09-28 15:05:00,126.57,126.63,126.27,126.29,56964.0,124.4996,124.5586,124.2045,124.2242,56964.0
2020-09-28 15:10:00,126.31,126.36,126.23,126.31,22988.0,124.2439,124.293,124.1652,124.2439,22988.0
2020-09-28 15:15:00,126.3,126.41,126.2,126.3,54352.0,124.234,124.3422,124.1357,124.234,54352.0
2020-09-28 15:20:00,126.3,126.4,126.29,126.33,49670.0,124.234,124.3324,124.2242,124.2635,49670.0
2020-09-28 15:25:00,126.33,126.46,126.25,126.42,46927.0,124.2635,124.3914,124.1848,124.3521,46927.0
2020-09-28 15:30:00,126.41,126.41,125.98,126.06,65103.0,124.3422,124.3422,123.9193,123.9979,65103.0
2020-09-28 15:35:00,126.06,126.13,125.94,125.97,54360.0,123.9979,124.0668,123.8799,123.9094,54360.0
2020-09-28 15:40:00,125.98,126.12,125.92,126.09,71367.0,123.9193,124.057,123.8602,124.0275,71367.0
2020-09-28 15:45:00,126.1,126.15,125.92,125.96,88402.0,124.0373,124.0865,123.8602,123.8996,88402.0
2020-09-28 15:50:00,125.94,126.02,125.84,126.0,103715.0,123.8799,123.9586,123.7815,123.9389,103715.0
2020-09-28 15:55:00,125.99,126.05,125.79,126.01,177714.0,123.9291,123.9881,123.7324,123.9488,177714.0
2020-09-29 09:30:00,126.08,126.29,125.8,125.81,162580.0,124.0176,124.2242,123.7422,123.752,162580.0
2020-09-29 09:35:00,125.78,125.86,125.42,125.56,84751.0,123.7225,123.8012,123.3684,123.5061,84751.0
2020-09-29 09:40:00,125.56,125.58,124.89,124.96,84975.0,123.5061,123.5258,122.8471,122.9159,84975.0
2020-09-29 09:45:00,124.9,125.09,124.82,124.94,64449.0,122.8569,123.0438,122.7782,122.8963,64449.0
2020-09-29 09:50:00,124.93,124.98,124.35,124.42,74432.0,122.8864,122.9356,122.3159,122.3848,74432.0
2020-09-29 09:55:00,124.45,124.62,124.33,124.51,61910.0,122.4143,122.5815,122.2962,122.4733,61910.0
2020-09-29 10:00:00,124.54,124.83,124.41,124.78,55452.0,122.5028,122.7881,122.3749,122.7389,55452.0
2020-09-29 10:05:00,124.81,124.93,124.46,124.65,122402.0,122.7684,122.8864,122.4241,122.611,122402.0
2020-09-29 10:10:00,124.69,124.69,124.4,124.61,106040.0,122.6504,122.6504,122.3651,122.5717,106040.0
2020-09-29 10:15:00,124.63,124.8,124.61,124.64,44334.0,122.5913,122.7586,122.5717,122.6012,44334.0
2020-09-29 10:20:00,124.63,124.99,124.62,124.92,61590.0,122.5913,122.9455,122.5815,122.8766,61590.0
2020-09-29 10:25:00,124.94,125.19,124.75,125.04,53597.0,122.8963,123.1422,122.7094,122.9946,53597.0
2020-09-29 10:30:00,125.06,125.13,124.76,124.81,48221.0,123.0143,123.0832,122.7192,122.7684,48221.0
2020-09-29 10:35:00,124.82,124.83,124.43,124.57,53578.0,122.7782,122.7881,122.3946,122.5323,53578.0
2020-09-29 10:40:00,124.56,124.82,124.53,124.63,31402.0,122.5225,122.7782,122.493,122.5913,31402.0
2020-09-29 10:45:00,124.61,124.68,124.35,124.62,58988.0,122.5717,122.6405,122.3159,122.5815,58988.0
2020-09-29 10:50:00,124.67,124.79,124.39,124.5,31024.0,122.6307,122.7487,122.3553,122.4635,31024.0
2020-09-29 10:55:00,124.52,124.53,124.32,124.35,35544.0,122.4831,122.493,122.2864,122.3159,35544.0
2020-09-29 11:00:00,124.37,124.4,124.15,124.39,69465.0,122.3356,122.3651,122.1192,122.3553,69465.0
2020-09-29 11:05:00,124.35,124.43,124.17,124.19,54803.0,122.3159,122.3946,122.1389,122.1585,54803.0
2020-09-29 11:10:00,124.17,124.42,124.17,124.24,31768.0,122.1389,122.3848,122.1389,122.2077,31768.0
2020-09-29 11:15:00,124.24,124.61,124.24,124.61,50754.0,122.2077,122.5717,122.2077,122.5717,50754.0
2020-09-29 11:20:00,124.62,124.69,124.46,124.5,34634.0,122.5815,122.6504,122.4241,122.4635,34634.0
2020-09-29 11:25:00,124.48,124.6,124.41,124.47,33013.0,122.4438,122.5618,122.3749,122.434,33013.0
2020-09-29 11:30:00,124.45,124.47,124.28,124.33,35100.0,122.4143,122.434,122.2471,122.2962,35100.0
2020-09-29 11:35:00,124.33,124.49,124.25,124.46,33171.0,122.2962,122.4536,122.2176,122.4241,33171.0
2020-09-29 11:40:00,124.45,124.49,123.98,124.04,80192.0,122.4143,122.4536,121.952,122.011,80192.0
2020-09-29 11:45:00,124.04,124.12,123.78,123.88,48708.0,122.011,122.0897,121.7552,121.8536,48708.0
2020-09-29 11:50:00,123.88,124.08,123.84,123.95,37693.0,121.8536,122.0503,121.8143,121.9225,37693.0
2020-09-29 11:55:00,123.95,124.23,123.95,124.13,41691.0,121.9225,122.1979,121.9225,122.0995,41691.0
2020-09-29 12:00:00,124.14,124.14,123.74,123.75,32585.0,122.1094,122.1094,121.7159,121.7257,32585.0
2020-09-29 12:05:00,123.77,123.99,123.67,123.98,43421.0,121.7454,121.9618,121.647,121.952,43421.0
2020-09-29 12:10:00,124.0,124.08,123.92,123.95,37462.0,121.9716,122.0503,121.893,121.9225,37462.0
2020-09-29 12:15:00,123.94,124.13,123.93,124.02,20125.0,121.9126,122.0995,121.9028,121.9913,20125.0
2020-09-29 12:20:00,124.03,124.08,123.91,123.91,31739.0,122.0012,122.0503,121.8831,121.8831,31739.0
2020-09-29 12:25:00,123.93,124.11,123.9,124.0,18977.0,121.9028,122.0798,121.8733,121.9716,18977.0
2020-09-29 12:30:00,123.99,124.1,123.95,124.09,21572.0,121.9618,122.07,121.9225,122.0602,21572.0
2020-09-29 12:35:00,124.1,124.2,124.1,124.14,25888.0,122.07,122.1684,122.07,122.1094,25888.0
2020-09-29 12:40:00,124.15,124.22,124.07,124.1,24393.0,122.1192,122.188,122.0405,122.07,24393.0
2020-09-29 12:45:00,124.09,124.32,124.06,124.32,29580.0,122.0602,122.2864,122.0307,122.2864,29580.0
2020-09-29 12:50:00,124.32,124.35,124.23,124.3,32481.0,122.2864,122.3159,122.1979,122.2667,32481.0
2020-09-29 12:55:00,124.31,124.31,124.16,124.23,25541.0,122.2766,122.2766,122.129,122.1979,25541.0
2020-09-29 13:00:00,124.21,124.29,124.09,124.1,17163.0,122.1782,122.2569,122.0602,122.07,17163.0
2020-09-29 13:05:00,124.12,124.12,123.87,123.9,23408.0,122.0897,122.0897,121.8438,121.8733,23408.0
2020-09-29 13:10:00,123.93,123.94,123.76,123.82,26247.0,121.9028,121.9126,121.7356,121.7946,26247.0
2020-09-29 13:15:00,123.84,123.92,123.7,123.86,16053.0,121.8143,121.893,121.6766,121.8339,16053.0
2020-09-29 13:20:00,123.84,124.02,123.84,124.01,19384.0,121.8143,121.9913,121.8143,121.9815,19384.0
2020-09-29 13:25:00,124.02,124.14,123.96,124.13,26883.0,121.9913,122.1094,121.9323,122.0995,26883.0
2020-09-29 13:30:00,124.11,124.21,124.11,124.16,33048.0,122.0798,122.1782,122.0798,122.129,33048.0
2020-09-29 13:35:00,124.14,124.28,124.12,124.22,34217.0,122.1094,122.2471,122.0897,122.188,34217.0
2020-09-29 13:40:00,124.23,124.24,124.06,124.12,20533.0,122.1979,122.2077,122.0307,122.0897,20533.0
2020-09-29 13:45:00,124.14,124.18,124.09,124.16,23950.0,122.1094,122.1487,122.0602,122.129,23950.0
2020-09-29 13:50:00,124.16,124.65,124.16,124.64,51741.0,122.129,122.611,122.129,122.6012,51741.0
2020-09-29 13:55:00,124.64,124.65,124.53,124.62,45848.0,122.6012,122.611,122.493,122.5815,45848.0
2020-09-29 14:00:00,124.61,124.77,124.59,124.7,48921.0,122.5717,122.7291,122.552,122.6602,48921.0
2020-09-29 14:05:00,124.69,124.76,124.64,124.68,28750.0,122.6504,122.7192,122.6012,122.6405,28750.0
2020-09-29 14:10:00,124.69,124.82,124.67,124.81,40086.0,122.6504,122.7782,122.6307,122.7684,40086.0
2020-09-29 14:15:00,124.8,124.85,124.64,124.83,55371.0,122.7586,122.8077,122.6012,122.7881,55371.0
2020-09-29 14:20:00,124.82,124.82,124.74,124.8,36604.0,122.7782,122.7782,122.6995,122.7586,36604.0
2020-09-29 14:25:00,124.8,125.17,124.79,125.17,63337.0,122.7586,123.1225,122.7487,123.1225,63337.0
2020-09-29 14:30:00,125.15,125.22,125.06,125.13,34693.0,123.1028,123.1717,123.0143,123.0832,34693.0
2020-09-29 14:35:00,125.12,125.14,125.02,125.12,24661.0,123.0733,123.093,122.975,123.0733,24661.0
2020-09-29 14:40:00,125.12,125.14,124.98,125.1,35265.0,123.0733,123.093,122.9356,123.0537,35265.0
2020-09-29 14:45:00,125.11,125.19,125.04,125.1,44548.0,123.0635,123.1422,122.9946,123.0537,44548.0
2020-09-29 14:50:00,125.11,125.21,125.09,125.12,24953.0,123.0635,123.1619,123.0438,123.0733,24953.0
2020-09-29 14:55:00,125.11,125.2,125.07,125.09,37849.0,123.0635,123.152,123.0241,123.0438,37849.0
2020-09-29 15:00:00,125.08,125.23,125.08,125.15,72006.0,123.034,123.1815,123.034,123.1028,72006.0
2020-09-29 15:05:00,125.16,125.17,124.98,125.15,37530.0,123.1127,123.1225,122.9356,123.1028,37530.0
2020-09-29 15:10:00,125.16,125.21,125.06,125.1,136481.0,123.1127,123.1619,123.0143,123.0537,136481.0
2020-09-29 15:15:00,125.1,125.32,125.03,125.3,69623.0,123.0537,123.2701,122.9848,123.2504,69623.0
2020-09-29 15:20:00,125.29,125.37,124.94,125.02,84187.0,123.2405,123.3192,122.8963,122.975,84187.0
2020-09-29 15:25:00,125.02,125.04,124.9,124.97,54756.0,122.975,122.9946,122.8569,122.9258,54756.0
2020-09-29 15:30:00,124.95,125.04,124.9,124.94,52644.0,122.9061,122.9946,122.8569,122.8963,52644.0
2020-09-29 15:35:00,124.94,125.0,124.85,124.9,74596.0,122.8963,122.9553,122.8077,122.8569,74596.0
2020-09-29 15:40:00,124.9,125.0,124.83,124.93,69843.0,122.8569,122.9553,122.7881,122.8864,69843.0
2020-09-29 15:45:00,124.93,125.15,124.91,125.1,76412.0,122.8864,123.1028,122.8668,123.0537,76412.0
2020-09-29 15:50:00,125.1,125.26,125.04,125.21,141089.0,123.0537,123.211,122.9946,123.1619,141089.0
2020-09-29 15:55:00,125.19,125.5,124.99,125.29,667729.0,123.1422,123.4471,122.9455,123.2405,667729.0
2020-09-30 09:30:00,123.24,124.91,123.24,124.81,395840.0,121.2241,122.8668,121.2241,122.7684,395840.0
2020-09-30 09:35:00,124.78,124.88,124.14,124.34,258618.0,122.7389,122.8373,122.1094,122.3061,258618.0
2020-09-30 09:40:00,124.31,124.52,124.1,124.39,142429.0,122.2766,122.4831,122.07,122.3553,142429.0
2020-09-30 09:45:00,124.36,125.11,124.23,125.08,205610.0,122.3258,123.0635,122.1979,123.034,205610.0
2020-09-30 09:50:00,125.09,125.2,124.6,124.86,138381.0,123.0438,123.152,122.5618,122.8176,138381.0
2020-09-30 09:55:00,124.87,125.36,124.87,125.01,267613.0,122.8274,123.3094,122.8274,122.9651,267613.0
2020-09-30 10:00:00,125.03,125.39,124.89,125.29,118086.0,122.9848,123.3389,122.8471,123.2405,118086.0
2020-09-30 10:05:00,125.26,125.55,124.91,125.06,126402.0,123.211,123.4963,122.8668,123.0143,126402.0
2020-09-30 10:10:00,125.07,125.21,124.83,124.88,140643.0,123.0241,123.1619,122.7881,122.8373,140643.0
2020-09-30 10:15:00,124.88,124.96,124.63,124.73,112091.0,122.8373,122.9159,122.5913,122.6897,112091.0
2020-09-30 10:20:00,124.73,125.21,124.72,125.17,109209.0,122.6897,123.1619,122.6799,123.1225,109209.0
2020-09-30 10:25:00,125.17,125.17,124.58,124.62,121749.0,123.1225,123.1225,122.5422,122.5815,121749.0
2020-09-30 10:30:00,124.66,124.76,124.45,124.73,117875.0,122.6208,122.7192,122.4143,122.6897,117875.0
2020-09-30 10:35:00,124.72,124.86,124.47,124.86,92942.0,122.6799,122.8176,122.434,122.8176,92942.0
2020-09-30 10:40:00,124.86,125.07,124.67,124.83,90406.0,122.8176,123.0241,122.6307,122.7881,90406.0
2020-09-30 10:45:00,124.86,125.0,124.74,124.76,48390.0,122.8176,122.9553,122.6995,122.7192,48390.0
2020-09-30 10:50:00,124.77,124.93,124.64,124.93,50911.0,122.7291,122.8864,122.6012,122.8864,50911.0
2020-09-30 10:55:00,124.95,124.97,124.81,124.82,57956.0,122.9061,122.9258,122.7684,122.7782,57956.0
2020-09-30 11:00:00,124.81,124.89,124.61,124.63,47621.0,122.7684,122.8471,122.5717,122.5913,47621.0
2020-09-30 11:05:00,124.63,124.79,124.52,124.56,71074.0,122.5913,122.7487,122.4831,122.5225,71074.0
2020-09-30 11:10:00,124.56,124.68,124.43,124.46,65410.0,122.5225,122.6405,122.3946,122.4241,65410.0
2020-09-30 11:15:00,124.48,124.48,124.25,124.27,62695.0,122.4438,122.4438,122.2176,122.2372,62695.0
2020-09-30 11:20:00,124.26,124.43,124.17,124.27,98924.0,122.2274,122.3946,122.1389,122.2372,98924.0
2020-09-30 11:25:00,124.28,124.48,124.27,124.34,87630.0,122.2471,122.4438,122.2372,122.3061,87630.0
2020-09-30 11:30:00,124.33,124.52,124.31,124.43,67477.0,122.2962,122.4831,122.2766,122.3946,67477.0
2020-09-30 11:35:00,124.43,124.5,124.1,124.14,77883.0,122.3946,122.4635,122.07,122.1094,77883.0
2020-09-30 11:40:00,124.15,124.16,124.02,124.09,63420.0,122.1192,122.129,121.9913,122.0602,63420.0
2020-09-30 11:45:00,124.1,124.41,124.09,124.37,62973.0,122.07,122.3749,122.0602,122.3356,62973.0
2020-09-30 11:50:00,124.37,124.48,124.25,124.46,64254.0,122.3356,122.4438,122.2176,122.4241,64254.0
2020-09-30 11:55:00,124.46,124.63,124.44,124.61,63058.0,122.4241,122.5913,122.4044,122.5717,63058.0
2020-09-30 12:00:00,124.61,124.72,124.57,124.63,69039.0,122.5717,122.6799,122.5323,122.5913,69039.0
2020-09-30 12:05:00,124.61,124.68,124.54,124.64,52606.0,122.5717,122.6405,122.5028,122.6012,52606.0
2020-09-30 12:10:00,124.64,124.78,124.61,124.66,63237.0,122.6012,122.7389,122.5717,122.6208,63237.0
2020-09-30 12:15:00,124.64,124.69,124.55,124.65,51068.0,122.6012,122.6504,122.5126,122.611,51068.0
2020-09-30 12:20:00,124.65,124.85,124.65,124.68,50525.0,122.611,122.8077,122.611,122.6405,50525.0
2020-09-30 12:25:00,124.68,125.0,124.64,124.97,94643.0,122.6405,122.9553,122.6012,122.9258,94643.0
2020-09-30 12:30:00,124.97,125.06,124.9,124.96,64568.0,122.9258,123.0143,122.8569,122.9159,64568.0
2020-09-30 12:35:00,124.96,124.97,124.78,124.87,59662.0,122.9159,122.9258,122.7389,122.8274,59662.0
2020-09-30 12:40:00,124.87,124.91,124.7,124.73,50090.0,122.8274,122.8668,122.6602,122.6897,50090.0
2020-09-30 12:45:00,124.72,124.88,124.72,124.88,39581.0,122.6799,122.8373,122.6799,122.8373,39581.0
2020-09-30 12:50:00,124.88,124.95,124.8,124.8,53380.0,122.8373,122.9061,122.7586,122.7586,53380.0
2020-09-30 12:55:00,124.8,125.04,124.79,125.02,71380.0,122.7586,122.9946,122.7487,122.975,71380.0
2020-09-30 13:00:00,125.02,125.07,124.74,124.77,85491.0,122.975,123.0241,122.6995,122.7291,85491.0
2020-09-30 13:05:00,124.75,124.85,124.6,124.68,42111.0,122.7094,122.8077,122.5618,122.6405,42111.0
2020-09-30 13:10:00,124.68,124.76,124.57,124.69,60563.0,122.6405,122.7192,122.5323,122.6504,60563.0
2020-09-30 13:15:00,124.7,124.76,124.56,124.64,30125.0,122.6602,122.7192,122.5225,122.6012,30125.0
2020-09-30 13:20:00,124.63,124.78,124.61,124.74,34936.0,122.5913,122.7389,122.5717,122.6995,34936.0
2020-09-30 13:25:00,124.73,124.79,124.62,124.62,38739.0,122.6897,122.7487,122.5815,122.5815,38739.0
2020-09-30 13:30:00,124.62,124.95,124.6,124.95,50230.0,122.5815,122.9061,122.5618,122.9061,50230.0
2020-09-30 13:35:00,124.94,124.94,124.8,124.87,32752.0,122.8963,122.8963,122.7586,122.8274,32752.0
2020-09-30 13:40:00,124.89,124.94,124.84,124.87,30109.0,122.8471,122.8963,122.7979,122.8274,30109.0
2020-09-30 13:45:00,124.86,124.92,124.75,124.84,60608.0,122.8176,122.8766,122.7094,122.7979,60608.0
2020-09-30 13:50:00,124.84,125.05,124.83,124.94,70172.0,122.7979,123.0045,122.7881,122.8963,70172.0
2020-09-30 13:55:00,124.96,124.96,124.7,124.9,70220.0,122.9159,122.9159,122.6602,122.8569,70220.0
2020-09-30 14:00:00,124.91,125.04,124.87,124.95,60103.0,122.8668,122.9946,122.8274,122.9061,60103.0
2020-09-30 14:05:00,124.95,125.06,124.94,125.04,55127.0,122.9061,123.0143,122.8963,122.9946,55127.0
2020-09-30 14:10:00,125.04,125.05,124.95,124.96,39755.0,122.9946,123.0045,122.9061,122.9159,39755.0
2020-09-30 14:15:00,124.96,125.0,124.77,124.83,48022.0,122.9159,122.9553,122.7291,122.7881,48022.0
2020-09-30 14:20:00,124.83,125.16,124.54,124.65,142637.0,122.7881,123.1127,122.5028,122.611,142637.0
2020-09-30 14:25:00,124.67,124.84,124.37,124.74,143680.0,122.6307,122.7979,122.3356,122.6995,143680.0
2020-09-30 14:30:00,124.73,124.74,124.5,124.59,76665.0,122.6897,122.6995,122.4635,122.552,76665.0
2020-09-30 14:35:00,124.61,124.67,124.36,124.37,62950.0,122.5717,122.6307,122.3258,122.3356,62950.0
2020-09-30 14:40:00,124.37,124.51,124.16,124.31,100169.0,122.3356,122.4733,122.129,122.2766,100169.0
2020-09-30 14:45:00,124.29,124.32,123.94,124.04,109248.0,122.2569,122.2864,121.9126,122.011,109248.0
2020-09-30 14:50:00,124.0,124.24,123.98,124.08,88416.0,121.9716,122.2077,121.952,122.0503,88416.0
2020-09-30 14:55:00,124.07,124.48,124.05,124.4,125122.0,122.0405,122.4438,122.0208,122.3651,125122.0
2020-09-30 15:00:00,124.37,124.52,124.13,124.15,75850.0,122.3356,122.4831,122.0995,122.1192,75850.0
2020-09-30 15:05:00,124.15,124.41,124.15,124.3,86311.0,122.1192,122.3749,122.1192,122.2667,86311.0
2020-09-30 15:10:00,124.28,124.31,123.71,123.8,167739.0,122.2471,122.2766,121.6864,121.7749,167739.0
2020-09-30 15:15:00,123.79,123.89,123.52,123.56,181318.0,121.7651,121.8634,121.4995,121.5388,181318.0
2020-09-30 15:20:00,123.59,123.79,123.38,123.7,171874.0,121.5684,121.7651,121.3618,121.6766,171874.0
2020-09-30 15:25:00,123.71,124.04,123.59,123.94,123197.0,121.6864,122.011,121.5684,121.9126,123197.0
2020-09-30 15:30:00,123.93,123.99,123.77,123.92,170669.0,121.9028,121.9618,121.7454,121.893,170669.0
2020-09-30 15:35:00,123.93,124.05,123.8,123.9,167229.0,121.9028,122.0208,121.7749,121.8733,167229.0
2020-09-30 15:40:00,123.89,124.18,123.78,124.07,187667.0,121.8634,122.1487,121.7552,122.0405,187667.0
2020-09-30 15:45:00,124.07,124.61,124.02,124.45,179960.0,122.0405,122.5717,121.9913,122.4143,179960.0
2020-09-30 15:50:00,124.48,124.67,124.39,124.49,289832.0,122.4438,122.6307,122.3553,122.4536,289832.0
2020-09-30 15:55:00,124.49,124.83,124.08,124.13,907259.0,122.4536,122.7881,122.0503,122.0995,907259.0
2020-10-01 09:30:00,124.94,125.47,124.56,124.9,368559.0,122.8963,123.4176,122.5225,122.8569,368559.0
2020-10-01 09:35:00,124.92,125.44,124.7,125.09,138380.0,122.8766,123.3881,122.6602,123.0438,138380.0
2020-10-01 09:40:00,125.1,125.36,124.62,124.62,114231.0,123.0537,123.3094,122.5815,122.5815,114231.0
2020-10-01 09:45:00,124.63,124.76,124.4,124.44,77831.0,122.5913,122.7192,122.3651,122.4044,77831.0
2020-10-01 09:50:00,124.48,124.66,124.15,124.19,85438.0,122.4438,122.6208,122.1192,122.1585,85438.0
2020-10-01 09:55:00,124.18,124.47,124.01,124.25,95937.0,122.1487,122.434,121.9815,122.2176,95937.0
2020-10-01 10:00:00,124.23,124.54,123.94,124.16,109135.0,122.1979,122.5028,121.9126,122.129,109135.0
2020-10-01 10:05:00,124.11,124.19,123.89,123.91,61429.0,122.0798,122.1585,121.8634,121.8831,61429.0
2020-10-01 10:10:00,123.91,124.28,123.87,124.28,64241.0,121.8831,122.2471,121.8438,122.2471,64241.0
2020-10-01 10:15:00,124.27,124.41,124.02,124.13,95899.0,122.2372,122.3749,121.9913,122.0995,95899.0
2020-10-01 10:20:00,124.13,124.53,124.04,124.44,65863.0,122.0995,122.493,122.011,122.4044,65863.0
2020-10-01 10:25:00,124.43,124.43,124.11,124.41,48502.0,122.3946,122.3946,122.0798,122.3749,48502.0
2020-10-01 10:30:00,124.4,124.57,124.29,124.44,111098.0,122.3651,122.5323,122.2569,122.4044,111098.0
2020-10-01 10:35:00,124.43,124.67,124.43,124.55,38113.0,122.3946,122.6307,122.3946,122.5126,38113.0
2020-10-01 10:40:00,124.58,124.61,124.35,124.37,39462.0,122.5422,122.5717,122.3159,122.3356,39462.0
2020-10-01 10:45:00,124.38,124.44,124.01,124.09,45515.0,122.3454,122.4044,121.9815,122.0602,45515.0
2020-10-01 10:50:00,124.07,124.17,123.97,124.16,59219.0,122.0405,122.1389,121.9421,122.129,59219.0
2020-10-01 10:55:00,124.14,124.22,123.98,124.22,63428.0,122.1094,122.188,121.952,122.188,63428.0
2020-10-01 11:00:00,124.24,124.34,124.03,124.24,57355.0,122.2077,122.3061,122.0012,122.2077,57355.0
2020-10-01 11:05:00,124.21,124.31,123.96,124.0,72400.0,122.1782,122.2766,121.9323,121.9716,72400.0
2020-10-01 11:10:00,123.98,124.12,123.9,124.11,44830.0,121.952,122.0897,121.8733,122.0798,44830.0
2020-10-01 11:15:00,124.05,124.18,123.93,124.03,33883.0,122.0208,122.1487,121.9028,122.0012,33883.0
2020-10-01 11:20:00,124.02,124.19,123.97,124.14,30665.0,121.9913,122.1585,121.9421,122.1094,30665.0
2020-10-01 11:25:00,124.15,124.34,124.07,124.22,36375.0,122.1192,122.3061,122.0405,122.188,36375.0
2020-10-01 11:30:00,124.24,124.3,124.08,124.21,28055.0,122.2077,122.2667,122.0503,122.1782,28055.0
2020-10-01 11:35:00,124.22,124.27,123.98,124.08,45419.0,122.188,122.2372,121.952,122.0503,45419.0
2020-10-01 11:40:00,124.07,124.09,123.89,124.02,35135.0,122.0405,122.0602,121.8634,121.9913,35135.0
2020-10-01 11:45:00,124.03,124.05,123.68,123.69,60000.0,122.0012,122.0208,121.6569,121.6667,60000.0
2020-10-01 11:50:00,123.66,123.86,123.54,123.85,67677.0,121.6372,121.8339,121.5192,121.8241,67677.0
2020-10-01 11:55:00,123.83,123.83,123.64,123.74,33710.0,121.8044,121.8044,121.6175,121.7159,33710.0
2020-10-01 12:00:00,123.75,123.76,123.42,123.49,54533.0,121.7257,121.7356,121.4011,121.47,54533.0
2020-10-01 12:05:00,123.48,123.56,123.4,123.46,52486.0,121.4602,121.5388,121.3815,121.4405,52486.0
2020-10-01 12:10:00,123.47,123.55,123.35,123.53,51410.0,121.4503,121.529,121.3323,121.5093,51410.0
2020-10-01 12:15:00,123.5,123.57,123.31,123.39,86134.0,121.4798,121.5487,121.2929,121.3716,86134.0
2020-10-01 12:20:00,123.46,123.71,123.35,123.64,66199.0,121.4405,121.6864,121.3323,121.6175,66199.0
2020-10-01 12:25:00,123.63,123.77,123.62,123.72,40840.0,121.6077,121.7454,121.5979,121.6962,40840.0
2020-10-01 12:30:00,123.71,123.75,123.61,123.63,43745.0,121.6864,121.7257,121.588,121.6077,43745.0
2020-10-01 12:35:00,123.63,123.71,123.55,123.61,46047.0,121.6077,121.6864,121.529,121.588,46047.0
2020-10-01 12:40:00,123.59,123.83,123.58,123.8,36129.0,121.5684,121.8044,121.5585,121.7749,36129.0
2020-10-01 12:45:00,123.8,123.91,123.78,123.83,30010.0,121.7749,121.8831,121.7552,121.8044,30010.0
2020-10-01 12:50:00,123.83,123.9,123.74,123.88,40993.0,121.8044,121.8733,121.7159,121.8536,40993.0
2020-10-01 12:55:00,123.87,123.89,123.7,123.75,29595.0,121.8438,121.8634,121.6766,121.7257,29595.0
2020-10-01 13:00:00,123.76,123.96,123.75,123.91,47697.0,121.7356,121.9323,121.7257,121.8831,47697.0
2020-10-01 13:05:00,123.93,124.11,123.91,124.04,61015.0,121.9028,122.0798,121.8831,122.011,61015.0
2020-10-01 13:10:00,124.04,124.06,123.88,123.89,31339.0,122.011,122.0307,121.8536,121.8634,31339.0
2020-10-01 13:15:00,123.89,123.97,123.77,123.87,39894.0,121.8634,121.9421,121.7454,121.8438,39894.0
2020-10-01 13:20:00,123.89,123.94,123.76,123.77,29692.0,121.8634,121.9126,121.7356,121.7454,29692.0
2020-10-01 13:25:00,123.76,123.85,123.61,123.71,47940.0,121.7356,121.8241,121.588,121.6864,47940.0
2020-10-01 13:30:00,123.72,123.74,123.51,123.54,68136.0,121.6962,121.7159,121.4897,121.5192,68136.0
2020-10-01 13:35:00,123.53,123.63,123.44,123.47,72463.0,121.5093,121.6077,121.4208,121.4503,72463.0
2020-10-01 13:40:00,123.45,123.51,123.41,123.45,43602.0,121.4306,121.4897,121.3913,121.4306,43602.0
2020-10-01 13:45:00,123.45,123.48,123.3,123.3,66181.0,121.4306,121.4602,121.2831,121.2831,66181.0
2020-10-01 13:50:00,123.3,123.31,123.15,123.23,80655.0,121.2831,121.2929,121.1355,121.2142,80655.0
2020-10-01 13:55:00,123.22,123.34,122.89,123.01,120671.0,121.2044,121.3224,120.8798,120.9978,120671.0
2020-10-01 14:00:00,123.01,123.27,122.5,122.78,161652.0,120.9978,121.2536,120.4962,120.7716,161652.0
2020-10-01 14:05:00,122.81,122.82,122.42,122.5,139267.0,120.8011,120.8109,120.4175,120.4962,139267.0
2020-10-01 14:10:00,122.49,122.82,122.49,122.79,94807.0,120.4863,120.8109,120.4863,120.7814,94807.0
2020-10-01 14:15:00,122.78,122.93,122.61,122.93,137897.0,120.7716,120.9191,120.6044,120.9191,137897.0
2020-10-01 14:20:00,122.92,123.14,122.91,123.13,150599.0,120.9093,121.1257,120.8995,121.1159,150599.0
2020-10-01 14:25:00,123.11,123.53,123.1,123.52,124850.0,121.0962,121.5093,121.0864,121.4995,124850.0
2020-10-01 14:30:00,123.52,123.64,123.4,123.46,88290.0,121.4995,121.6175,121.3815,121.4405,88290.0
2020-10-01 14:35:00,123.45,123.7,123.38,123.7,78987.0,121.4306,121.6766,121.3618,121.6766,78987.0
2020-10-01 14:40:00,123.69,123.75,123.51,123.62,57156.0,121.6667,121.7257,121.4897,121.5979,57156.0
2020-10-01 14:45:00,123.58,123.61,123.41,123.44,32826.0,121.5585,121.588,121.3913,121.4208,32826.0
2020-10-01 14:50:00,123.42,123.64,123.39,123.44,36692.0,121.4011,121.6175,121.3716,121.4208,36692.0
2020-10-01 14:55:00,123.42,123.48,123.27,123.36,104996.0,121.4011,121.4602,121.2536,121.3421,104996.0
2020-10-01 15:00:00,123.38,123.61,123.34,123.54,75589.0,121.3618,121.588,121.3224,121.5192,75589.0
2020-10-01 15:05:00,123.53,123.53,123.11,123.13,164781.0,121.5093,121.5093,121.0962,121.1159,164781.0
2020-10-01 15:10:00,123.13,123.26,123.1,123.19,81297.0,121.1159,121.2438,121.0864,121.1749,81297.0
2020-10-01 15:15:00,123.2,123.23,123.02,123.05,72234.0,121.1847,121.2142,121.0077,121.0372,72234.0
2020-10-01 15:20:00,123.03,123.15,122.93,123.12,81255.0,121.0175,121.1355,120.9191,121.106,81255.0
2020-10-01 15:25:00,123.12,123.14,123.0,123.03,50243.0,121.106,121.1257,120.988,121.0175,50243.0
2020-10-01 15:30:00,123.03,123.2,122.97,123.19,78772.0,121.0175,121.1847,120.9585,121.1749,78772.0
2020-10-01 15:35:00,123.2,123.37,123.07,123.29,76405.0,121.1847,121.352,121.0569,121.2733,76405.0
2020-10-01 15:40:00,123.29,123.36,123.13,123.16,94757.0,121.2733,121.3421,121.1159,121.1454,94757.0
2020-10-01 15:45:00,123.14,123.28,123.07,123.22,109924.0,121.1257,121.2634,121.0569,121.2044,109924.0
2020-10-01 15:50:00,123.25,123.42,123.2,123.26,221287.0,121.2339,121.4011,121.1847,121.2438,221287.0
2020-10-01 15:55:00,123.27,123.4,123.2,123.31,348613.0,121.2536,121.3815,121.1847,121.2929,348613.0
2020-10-02 09:30:00,121.99,122.65,121.69,122.48,392740.0,119.9945,120.6437,119.6994,120.4765,392740.0
2020-10-02 09:35:00,122.43,122.67,122.05,122.63,74372.0,120.4273,120.6634,120.0535,120.6241,74372.0
2020-10-02 09:40:00,122.52,122.58,122.12,122.17,58525.0,120.5159,120.5749,120.1224,120.1716,58525.0
2020-10-02 09:45:00,122.12,122.44,122.11,122.43,62112.0,120.1224,120.4372,120.1126,120.4273,62112.0
2020-10-02 09:50:00,122.44,122.61,122.02,122.22,68401.0,120.4372,120.6044,120.024,120.2208,68401.0
2020-10-02 09:55:00,122.28,122.5,122.12,122.45,33301.0,120.2798,120.4962,120.1224,120.447,33301.0
2020-10-02 10:00:00,122.5,122.89,122.37,122.8,80825.0,120.4962,120.8798,120.3683,120.7913,80825.0
2020-10-02 10:05:00,122.82,123.07,122.79,122.93,60495.0,120.8109,121.0569,120.7814,120.9191,60495.0
2020-10-02 10:10:00,122.96,122.97,122.47,122.49,52559.0,120.9487,120.9585,120.4667,120.4863,52559.0
2020-10-02 10:15:00,122.49,122.61,122.36,122.45,59670.0,120.4863,120.6044,120.3585,120.447,59670.0
2020-10-02 10:20:00,122.48,122.53,122.16,122.21,36864.0,120.4765,120.5257,120.1617,120.2109,36864.0
2020-10-02 10:25:00,122.18,122.66,122.15,122.59,37162.0,120.1814,120.6536,120.1519,120.5847,37162.0
2020-10-02 10:30:00,122.59,122.59,122.2,122.34,31850.0,120.5847,120.5847,120.2011,120.3388,31850.0
2020-10-02 10:35:00,122.35,122.36,121.94,121.98,64221.0,120.3486,120.3585,119.9453,119.9847,64221.0
2020-10-02 10:40:00,121.98,122.01,121.83,121.84,54878.0,119.9847,120.0142,119.8371,119.847,54878.0
2020-10-02 10:45:00,121.83,122.09,121.81,122.02,31978.0,119.8371,120.0929,119.8175,120.024,31978.0
2020-10-02 10:50:00,122.03,122.04,121.84,121.9,50026.0,120.0339,120.0437,119.847,119.906,50026.0
2020-10-02 10:55:00,121.92,122.29,121.91,122.12,47368.0,119.9257,120.2896,119.9158,120.1224,47368.0
2020-10-02 11:00:00,122.12,122.19,121.93,122.04,39544.0,120.1224,120.1913,119.9355,120.0437,39544.0
2020-10-02 11:05:00,122.02,122.19,121.94,122.06,39003.0,120.024,120.1913,119.9453,120.0634,39003.0
2020-10-02 11:10:00,122.01,122.35,122.01,122.34,42139.0,120.0142,120.3486,120.0142,120.3388,42139.0
2020-10-02 11:15:00,122.33,122.5,122.16,122.46,49630.0,120.329,120.4962,120.1617,120.4568,49630.0
2020-10-02 11:20:00,122.46,122.62,122.43,122.47,28206.0,120.4568,120.6142,120.4273,120.4667,28206.0
2020-10-02 11:25:00,122.48,122.72,122.42,122.53,28290.0,120.4765,120.7126,120.4175,120.5257,28290.0
2020-10-02 11:30:00,122.56,122.64,122.39,122.56,42524.0,120.5552,120.6339,120.388,120.5552,42524.0
2020-10-02 11:35:00,122.57,122.71,122.51,122.63,36298.0,120.565,120.7027,120.506,120.6241,36298.0
2020-10-02 11:40:00,122.63,122.82,122.57,122.73,38148.0,120.6241,120.8109,120.565,120.7224,38148.0
2020-10-02 11:45:00,122.68,122.98,122.67,122.98,34426.0,120.6732,120.9683,120.6634,120.9683,34426.0
2020-10-02 11:50:00,122.95,122.97,122.65,122.67,33111.0,120.9388,120.9585,120.6437,120.6634,33111.0
2020-10-02 11:55:00,122.66,122.66,122.45,122.5,107471.0,120.6536,120.6536,120.447,120.4962,107471.0
2020-10-02 12:00:00,122.5,122.55,122.28,122.31,102419.0,120.4962,120.5454,120.2798,120.3093,102419.0
2020-10-02 12:05:00,122.3,122.7,122.12,122.64,63990.0,120.2995,120.6929,120.1224,120.6339,63990.0
2020-10-02 12:10:00,122.63,123.37,122.59,123.1,81249.0,120.6241,121.352,120.5847,121.0864,81249.0
2020-10-02 12:15:00,123.08,123.44,122.98,123.44,71316.0,121.0667,121.4208,120.9683,121.4208,71316.0
2020-10-02 12:20:00,123.45,123.65,123.2,123.3,55496.0,121.4306,121.6274,121.1847,121.2831,55496.0
2020-10-02 12:25:00,123.32,123.48,123.24,123.28,92911.0,121.3028,121.4602,121.2241,121.2634,92911.0
2020-10-02 12:30:00,123.29,123.39,123.15,123.16,54811.0,121.2733,121.3716,121.1355,121.1454,54811.0
2020-10-02 12:35:00,123.23,123.48,123.15,123.48,18515.0,121.2142,121.4602,121.1355,121.4602,18515.0
2020-10-02 12:40:00,123.46,123.68,123.37,123.6,88401.0,121.4405,121.6569,121.352,121.5782,88401.0
2020-10-02 12:45:00,123.61,123.65,123.31,123.37,47751.0,121.588,121.6274,121.2929,121.352,47751.0
2020-10-02 12:50:00,123.4,123.57,123.22,123.57,45853.0,121.3815,121.5487,121.2044,121.5487,45853.0
2020-10-02 12:55:00,123.53,123.67,123.4,123.51,78985.0,121.5093,121.647,121.3815,121.4897,78985.0
2020-10-02 13:00:00,123.5,123.62,123.39,123.45,67296.0,121.4798,121.5979,121.3716,121.4306,67296.0
2020-10-02 13:05:00,123.42,123.46,123.31,123.35,29770.0,121.4011,121.4405,121.2929,121.3323,29770.0
2020-10-02 13:10:00,123.34,123.57,123.25,123.26,35316.0,121.3224,121.5487,121.2339,121.2438,35316.0
2020-10-02 13:15:00,123.32,123.4,123.22,123.34,58978.0,121.3028,121.3815,121.2044,121.3224,58978.0
2020-10-02 13:20:00,123.32,123.57,123.25,123.53,57196.0,121.3028,121.5487,121.2339,121.5093,57196.0
2020-10-02 13:25:00,123.55,123.55,123.29,123.34,40287.0,121.529,121.529,121.2733,121.3224,40287.0
2020-10-02 13:30:00,123.34,123.41,123.01,123.04,38095.0,121.3224,121.3913,120.9978,121.0273,38095.0
2020-10-02 13:35:00,123.06,123.28,123.06,123.2,23603.0,121.047,121.2634,121.047,121.1847,23603.0
2020-10-02 13:40:00,123.2,123.24,122.75,122.85,53737.0,121.1847,121.2241,120.7421,120.8405,53737.0
2020-10-02 13:45:00,122.84,123.07,122.75,122.87,41156.0,120.8306,121.0569,120.7421,120.8601,41156.0
2020-10-02 13:50:00,122.92,122.93,122.68,122.88,20561.0,120.9093,120.9191,120.6732,120.87,20561.0
2020-10-02 13:55:00,122.89,122.99,122.83,122.9,24854.0,120.8798,120.9782,120.8208,120.8896,24854.0
2020-10-02 14:00:00,122.89,123.15,122.88,123.15,26311.0,120.8798,121.1355,120.87,121.1355,26311.0
2020-10-02 14:05:00,123.17,123.31,123.13,123.22,36864.0,121.1552,121.2929,121.1159,121.2044,36864.0
2020-10-02 14:10:00,123.23,123.27,123.09,123.21,40819.0,121.2142,121.2536,121.0765,121.1946,40819.0
2020-10-02 14:15:00,123.21,123.38,123.12,123.35,39510.0,121.1946,121.3618,121.106,121.3323,39510.0
2020-10-02 14:20:00,123.36,123.43,123.26,123.4,22868.0,121.3421,121.411,121.2438,121.3815,22868.0
2020-10-02 14:25:00,123.38,123.39,123.06,123.1,65622.0,121.3618,121.3716,121.047,121.0864,65622.0
2020-10-02 14:30:00,123.16,123.19,122.8,122.82,54745.0,121.1454,121.1749,120.7913,120.8109,54745.0
2020-10-02 14:35:00,122.82,122.89,122.76,122.77,35878.0,120.8109,120.8798,120.7519,120.7618,35878.0
2020-10-02 14:40:00,122.74,122.84,122.69,122.78,30342.0,120.7323,120.8306,120.6831,120.7716,30342.0
2020-10-02 14:45:00,122.74,122.81,122.55,122.6,53931.0,120.7323,120.8011,120.5454,120.5945,53931.0
2020-10-02 14:50:00,122.58,122.64,122.22,122.51,230750.0,120.5749,120.6339,120.2208,120.506,230750.0
2020-10-02 14:55:00,122.53,122.87,122.52,122.83,98258.0,120.5257,120.8601,120.5159,120.8208,98258.0
2020-10-02 15:00:00,122.85,122.85,122.56,122.71,41245.0,120.8405,120.8405,120.5552,120.7027,41245.0
2020-10-02 15:05:00,122.69,122.69,122.56,122.65,24165.0,120.6831,120.6831,120.5552,120.6437,24165.0
2020-10-02 15:10:00,122.63,122.91,122.48,122.61,66630.0,120.6241,120.8995,120.4765,120.6044,66630.0
2020-10-02 15:15:00,122.57,122.78,122.48,122.71,37020.0,120.565,120.7716,120.4765,120.7027,37020.0
2020-10-02 15:20:00,122.73,122.91,122.67,122.78,34085.0,120.7224,120.8995,120.6634,120.7716,34085.0
2020-10-02 15:25:00,122.82,122.87,122.7,122.78,32573.0,120.8109,120.8601,120.6929,120.7716,32573.0
2020-10-02 15:30:00,122.79,122.95,122.68,122.82,60951.0,120.7814,120.9388,120.6732,120.8109,60951.0
2020-10-02 15:35:00,122.82,122.96,122.8,122.87,45927.0,120.8109,120.9487,120.7913,120.8601,45927.0
2020-10-02 15:40:00,122.88,122.92,122.63,122.72,70133.0,120.87,120.9093,120.6241,120.7126,70133.0
2020-10-02 15:45:00,122.75,122.76,122.57,122.75,71877.0,120.7421,120.7519,120.565,120.7421,71877.0
2020-10-02 15:50:00,122.76,122.8,122.54,122.6,88397.0,120.7519,120.7913,120.5355,120.5945,88397.0
2020-10-02 15:55:00,122.59,122.65,122.5,122.51,212126.0,120.5847,120.6437,120.4962,120.506,212126.0
2020-10-05 09:30:00,123.35,123.49,123.03,123.15,218613.0,121.3323,121.47,121.0175,121.1355,218613.0
2020-10-05 09:35:00,123.15,123.38,123.08,123.3,24715.0,121.1355,121.3618,121.0667,121.2831,24715.0
2020-10-05 09:40:00,123.27,123.6,123.26,123.54,64574.0,121.2536,121.5782,121.2438,121.5192,64574.0
2020-10-05 09:45:00,123.51,123.56,123.03,123.19,51742.0,121.4897,121.5388,121.0175,121.1749,51742.0
2020-10-05 09:50:00,123.19,123.2,122.91,122.97,50339.0,121.1749,121.1847,120.8995,120.9585,50339.0
2020-10-05 09:55:00,122.98,122.98,122.41,122.51,96102.0,120.9683,120.9683,120.4077,120.506,96102.0
2020-10-05 10:00:00,122.62,122.8,122.35,122.4,71896.0,120.6142,120.7913,120.3486,120.3978,71896.0
2020-10-05 10:05:00,122.37,122.62,122.33,122.57,86084.0,120.3683,120.6142,120.329,120.565,86084.0
2020-10-05 10:10:00,122.57,122.76,122.42,122.61,91566.0,120.565,120.7519,120.4175,120.6044,91566.0
2020-10-05 10:15:00,122.61,122.83,122.56,122.83,96154.0,120.6044,120.8208,120.5552,120.8208,96154.0
2020-10-05 10:20:00,122.83,122.99,122.76,122.94,100163.0,120.8208,120.9782,120.7519,120.929,100163.0
2020-10-05 10:25:00,122.96,123.14,122.93,123.0,79326.0,120.9487,121.1257,120.9191,120.988,79326.0
2020-10-05 10:30:00,123.01,123.27,123.0,123.24,54944.0,120.9978,121.2536,120.988,121.2241,54944.0
2020-10-05 10:35:00,123.24,123.33,123.08,123.33,64452.0,121.2241,121.3126,121.0667,121.3126,64452.0
2020-10-05 10:40:00,123.35,123.45,123.35,123.38,53410.0,121.3323,121.4306,121.3323,121.3618,53410.0
2020-10-05 10:45:00,123.38,123.51,123.27,123.45,67247.0,121.3618,121.4897,121.2536,121.4306,67247.0
2020-10-05 10:50:00,123.44,123.47,123.22,123.25,32229.0,121.4208,121.4503,121.2044,121.2339,32229.0
2020-10-05 10:55:00,123.25,123.34,123.14,123.14,38239.0,121.2339,121.3224,121.1257,121.1257,38239.0
2020-10-05 11:00:00,123.18,123.35,123.11,123.35,27443.0,121.1651,121.3323,121.0962,121.3323,27443.0
2020-10-05 11:05:00,123.37,123.39,123.11,123.16,29524.0,121.352,121.3716,121.0962,121.1454,29524.0
2020-10-05 11:10:00,123.18,123.18,123.01,123.03,43572.0,121.1651,121.1651,120.9978,121.0175,43572.0
2020-10-05 11:15:00,123.01,123.21,123.0,123.14,48957.0,120.9978,121.1946,120.988,121.1257,48957.0
2020-10-05 11:20:00,123.16,123.22,123.0,123.04,57790.0,121.1454,121.2044,120.988,121.0273,57790.0
2020-10-05 11:25:00,123.04,123.17,122.91,122.97,74368.0,121.0273,121.1552,120.8995,120.9585,74368.0
2020-10-05 11:30:00,122.98,123.05,122.93,123.0,30695.0,120.9683,121.0372,120.9191,120.988,30695.0
2020-10-05 11:35:00,123.0,123.12,122.96,123.04,42572.0,120.988,121.106,120.9487,121.0273,42572.0
2020-10-05 11:40:00,123.03,123.38,123.03,123.37,52954.0,121.0175,121.3618,121.0175,121.352,52954.0
2020-10-05 11:45:00,123.36,123.44,123.31,123.41,24010.0,121.3421,121.4208,121.2929,121.3913,24010.0
2020-10-05 11:50:00,123.39,123.47,123.25,123.28,30687.0,121.3716,121.4503,121.2339,121.2634,30687.0
2020-10-05 11:55:00,123.29,123.41,123.28,123.28,25551.0,121.2733,121.3913,121.2634,121.2634,25551.0
2020-10-05 12:00:00,123.3,123.33,123.23,123.26,23079.0,121.2831,121.3126,121.2142,121.2438,23079.0
2020-10-05 12:05:00,123.26,123.35,123.23,123.34,25940.0,121.2438,121.3323,121.2142,121.3224,25940.0
2020-10-05 12:10:00,123.35,123.39,123.31,123.35,24065.0,121.3323,121.3716,121.2929,121.3323,24065.0
2020-10-05 12:15:00,123.34,123.48,123.3,123.45,25765.0,121.3224,121.4602,121.2831,121.4306,25765.0
2020-10-05 12:20:00,123.45,123.49,123.38,123.42,26332.0,121.4306,121.47,121.3618,121.4011,26332.0
2020-10-05 12:25:00,123.41,123.41,123.26,123.28,28458.0,121.3913,121.3913,121.2438,121.2634,28458.0
2020-10-05 12:30:00,123.29,123.32,123.25,123.29,24607.0,121.2733,121.3028,121.2339,121.2733,24607.0
2020-10-05 12:35:00,123.29,123.39,123.15,123.39,41701.0,121.2733,121.3716,121.1355,121.3716,41701.0
2020-10-05 12:40:00,123.38,123.46,123.27,123.31,31165.0,121.3618,121.4405,121.2536,121.2929,31165.0
2020-10-05 12:45:00,123.31,123.31,123.21,123.24,22783.0,121.2929,121.2929,121.1946,121.2241,22783.0
2020-10-05 12:50:00,123.24,123.24,123.1,123.1,28061.0,121.2241,121.2241,121.0864,121.0864,28061.0
2020-10-05 12:55:00,123.1,123.3,123.09,123.18,38490.0,121.0864,121.2831,121.0765,121.1651,38490.0
2020-10-05 13:00:00,123.22,123.24,123.08,123.14,43117.0,121.2044,121.2241,121.0667,121.1257,43117.0
2020-10-05 13:05:00,123.16,123.2,123.09,123.18,22026.0,121.1454,121.1847,121.0765,121.1651,22026.0
2020-10-05 13:10:00,123.18,123.3,123.17,123.28,44013.0,121.1651,121.2831,121.1552,121.2634,44013.0
2020-10-05 13:15:00,123.28,123.29,123.08,123.08,38269.0,121.2634,121.2733,121.0667,121.0667,38269.0
2020-10-05 13:20:00,123.08,123.11,122.96,123.04,45265.0,121.0667,121.0962,120.9487,121.0273,45265.0
2020-10-05 13:25:00,123.04,123.17,123.04,123.12,32418.0,121.0273,121.1552,121.0273,121.106,32418.0
2020-10-05 13:30:00,123.13,123.13,123.04,123.11,30450.0,121.1159,121.1159,121.0273,121.0962,30450.0
2020-10-05 13:35:00,123.13,123.21,123.09,123.21,17950.0,121.1159,121.1946,121.0765,121.1946,17950.0
2020-10-05 13:40:00,123.19,123.23,123.17,123.17,14663.0,121.1749,121.2142,121.1552,121.1552,14663.0
2020-10-05 13:45:00,123.2,123.2,123.0,123.04,45854.0,121.1847,121.1847,120.988,121.0273,45854.0
2020-10-05 13:50:00,123.05,123.08,122.97,123.07,27655.0,121.0372,121.0667,120.9585,121.0569,27655.0
2020-10-05 13:55:00,123.06,123.06,122.89,122.93,29321.0,121.047,121.047,120.8798,120.9191,29321.0
2020-10-05 14:00:00,122.93,122.97,122.8,122.83,29699.0,120.9191,120.9585,120.7913,120.8208,29699.0
2020-10-05 14:05:00,122.84,122.91,122.83,122.86,20460.0,120.8306,120.8995,120.8208,120.8503,20460.0
2020-10-05 14:10:00,122.86,122.95,122.86,122.93,21246.0,120.8503,120.9388,120.8503,120.9191,21246.0
2020-10-05 14:15:00,122.93,123.03,122.91,122.96,29734.0,120.9191,121.0175,120.8995,120.9487,29734.0
2020-10-05 14:20:00,122.96,122.99,122.9,122.93,22643.0,120.9487,120.9782,120.8896,120.9191,22643.0
2020-10-05 14:25:00,122.93,122.98,122.82,122.87,50992.0,120.9191,120.9683,120.8109,120.8601,50992.0
2020-10-05 14:30:00,122.87,122.98,122.86,122.94,44657.0,120.8601,120.9683,120.8503,120.929,44657.0
2020-10-05 14:35:00,122.93,123.05,122.89,122.99,63875.0,120.9191,121.0372,120.8798,120.9782,63875.0
2020-10-05 14:40:00,122.98,123.07,122.98,123.0,41643.0,120.9683,121.0569,120.9683,120.988,41643.0
2020-10-05 14:45:00,122.99,123.03,122.93,122.93,48731.0,120.9782,121.0175,120.9191,120.9191,48731.0
2020-10-05 14:50:00,122.94,122.99,122.84,122.88,47569.0,120.929,120.9782,120.8306,120.87,47569.0
2020-10-05 14:55:00,122.88,123.11,122.86,123.08,72377.0,120.87,121.0962,120.8503,121.0667,72377.0
2020-10-05 15:00:00,123.1,123.14,122.99,123.09,42405.0,121.0864,121.1257,120.9782,121.0765,42405.0
2020-10-05 15:05:00,123.06,123.13,123.04,123.11,60485.0,121.047,121.1159,121.0273,121.0962,60485.0
2020-10-05 15:10:00,123.12,123.25,123.1,123.14,65469.0,121.106,121.2339,121.0864,121.1257,65469.0
2020-10-05 15:15:00,123.15,123.26,123.15,123.21,52275.0,121.1355,121.2438,121.1355,121.1946,52275.0
2020-10-05 15:20:00,123.21,123.3,123.18,123.23,44204.0,121.1946,121.2831,121.1651,121.2142,44204.0
2020-10-05 15:25:00,123.23,123.34,123.18,123.3,41491.0,121.2142,121.3224,121.1651,121.2831,41491.0
2020-10-05 15:30:00,123.31,123.35,123.24,123.28,98994.0,121.2929,121.3323,121.2241,121.2634,98994.0
2020-10-05 15:35:00,123.28,123.33,123.21,123.23,66371.0,121.2634,121.3126,121.1946,121.2142,66371.0
2020-10-05 15:40:00,123.22,123.36,123.22,123.25,68368.0,121.2044,121.3421,121.2044,121.2339,68368.0
2020-10-05 15:45:00,123.25,123.32,123.24,123.32,80765.0,121.2339,121.3028,121.2241,121.3028,80765.0
2020-10-05 15:50:00,123.34,123.36,123.26,123.35,170139.0,121.3224,121.3421,121.2438,121.3323,170139.0
2020-10-05 15:55:00,123.36,123.44,123.18,123.37,269808.0,121.3421,121.4208,121.1651,121.352,269808.0
2020-10-06 09:30:00,123.19,123.51,122.73,123.03,314613.0,121.1749,121.4897,120.7224,121.0175,314613.0
2020-10-06 09:35:00,123.03,123.65,123.01,123.37,162628.0,121.0175,121.6274,120.9978,121.352,162628.0
2020-10-06 09:40:00,123.38,123.4,122.64,122.8,157327.0,121.3618,121.3815,120.6339,120.7913,157327.0
2020-10-06 09:45:00,122.82,122.83,122.4,122.54,234751.0,120.8109,120.8208,120.3978,120.5355,234751.0
2020-10-06 09:50:00,122.54,123.22,122.51,123.06,134352.0,120.5355,121.2044,120.506,121.047,134352.0
2020-10-06 09:55:00,123.04,123.25,122.94,123.02,79098.0,121.0273,121.2339,120.929,121.0077,79098.0
2020-10-06 10:00:00,122.99,123.29,122.99,123.2,79755.0,120.9782,121.2733,120.9782,121.1847,79755.0
2020-10-06 10:05:00,123.22,123.51,123.22,123.4,68096.0,121.2044,121.4897,121.2044,121.3815,68096.0
2020-10-06 10:10:00,123.41,123.45,123.22,123.42,47423.0,121.3913,121.4306,121.2044,121.4011,47423.0
2020-10-06 10:15:00,123.42,123.67,123.41,123.63,75052.0,121.4011,121.647,121.3913,121.6077,75052.0
2020-10-06 10:20:00,123.59,123.62,123.37,123.49,36958.0,121.5684,121.5979,121.352,121.47,36958.0
2020-10-06 10:25:00,123.53,123.74,123.51,123.7,53062.0,121.5093,121.7159,121.4897,121.6766,53062.0
2020-10-06 10:30:00,123.72,123.85,123.66,123.85,59897.0,121.6962,121.8241,121.6372,121.8241,59897.0
2020-10-06 10:35:00,123.82,124.18,123.81,124.0,112242.0,121.7946,122.1487,121.7848,121.9716,112242.0
2020-10-06 10:40:00,124.01,124.19,123.63,123.79,88335.0,121.9815,122.1585,121.6077,121.7651,88335.0
2020-10-06 10:45:00,123.8,124.11,123.76,123.95,58562.0,121.7749,122.0798,121.7356,121.9225,58562.0
2020-10-06 10:50:00,123.94,124.1,123.92,123.97,43470.0,121.9126,122.07,121.893,121.9421,43470.0
2020-10-06 10:55:00,123.98,124.02,123.85,123.88,43604.0,121.952,121.9913,121.8241,121.8536,43604.0
2020-10-06 11:00:00,123.89,123.93,123.66,123.72,51665.0,121.8634,121.9028,121.6372,121.6962,51665.0
2020-10-06 11:05:00,123.73,123.79,123.52,123.54,48645.0,121.7061,121.7651,121.4995,121.5192,48645.0
2020-10-06 11:10:00,123.55,123.55,123.39,123.46,29724.0,121.529,121.529,121.3716,121.4405,29724.0
2020-10-06 11:15:00,123.47,123.48,123.33,123.34,36372.0,121.4503,121.4602,121.3126,121.3224,36372.0
2020-10-06 11:20:00,123.34,123.41,123.06,123.09,49124.0,121.3224,121.3913,121.047,121.0765,49124.0
2020-10-06 11:25:00,123.07,123.11,122.91,123.06,72057.0,121.0569,121.0962,120.8995,121.047,72057.0
2020-10-06 11:30:00,123.03,123.1,122.87,123.01,61798.0,121.0175,121.0864,120.8601,120.9978,61798.0
2020-10-06 11:35:00,123.01,123.11,122.97,123.0,49759.0,120.9978,121.0962,120.9585,120.988,49759.0
2020-10-06 11:40:00,123.01,123.05,122.93,123.02,40133.0,120.9978,121.0372,120.9191,121.0077,40133.0
2020-10-06 11:45:00,123.02,123.15,122.84,122.86,59558.0,121.0077,121.1355,120.8306,120.8503,59558.0
2020-10-06 11:50:00,122.82,122.82,122.62,122.65,47372.0,120.8109,120.8109,120.6142,120.6437,47372.0
2020-10-06 11:55:00,122.66,122.73,122.57,122.59,43992.0,120.6536,120.7224,120.565,120.5847,43992.0
2020-10-06 12:00:00,122.59,122.77,122.58,122.62,49641.0,120.5847,120.7618,120.5749,120.6142,49641.0
2020-10-06 12:05:00,122.6,122.83,122.6,122.82,31553.0,120.5945,120.8208,120.5945,120.8109,31553.0
2020-10-06 12:10:00,122.8,122.82,122.61,122.78,40269.0,120.7913,120.8109,120.6044,120.7716,40269.0
2020-10-06 12:15:00,122.78,122.8,122.59,122.78,70732.0,120.7716,120.7913,120.5847,120.7716,70732.0
2020-10-06 12:20:00,122.79,122.8,122.68,122.76,31127.0,120.7814,120.7913,120.6732,120.7519,31127.0
2020-10-06 12:25:00,122.75,122.75,122.66,122.7,40924.0,120.7421,120.7421,120.6536,120.6929,40924.0
2020-10-06 12:30:00,122.7,122.73,122.61,122.62,70901.0,120.6929,120.7224,120.6044,120.6142,70901.0
2020-10-06 12:35:00,122.63,122.85,122.61,122.8,45533.0,120.6241,120.8405,120.6044,120.7913,45533.0
2020-10-06 12:40:00,122.81,122.91,122.77,122.78,33284.0,120.8011,120.8995,120.7618,120.7716,33284.0
2020-10-06 12:45:00,122.79,122.9,122.79,122.89,47444.0,120.7814,120.8896,120.7814,120.8798,47444.0
2020-10-06 12:50:00,122.89,123.01,122.88,123.01,44453.0,120.8798,120.9978,120.87,120.9978,44453.0
2020-10-06 12:55:00,123.03,123.12,123.0,123.09,36539.0,121.0175,121.106,120.988,121.0765,36539.0
2020-10-06 13:00:00,123.11,123.24,123.11,123.2,42377.0,121.0962,121.2241,121.0962,121.1847,42377.0
2020-10-06 13:05:00,123.19,123.38,123.15,123.32,58702.0,121.1749,121.3618,121.1355,121.3028,58702.0
2020-10-06 13:10:00,123.32,123.41,123.2,123.38,52314.0,121.3028,121.3913,121.1847,121.3618,52314.0
2020-10-06 13:15:00,123.37,123.56,123.36,123.56,66513.0,121.352,121.5388,121.3421,121.5388,66513.0
2020-10-06 13:20:00,123.55,123.59,123.3,123.31,43295.0,121.529,121.5684,121.2831,121.2929,43295.0
2020-10-06 13:25:00,123.31,123.37,123.3,123.3,22833.0,121.2929,121.352,121.2831,121.2831,22833.0
2020-10-06 13:30:00,123.29,123.45,123.28,123.43,33047.0,121.2733,121.4306,121.2634,121.411,33047.0
2020-10-06 13:35:00,123.43,123.52,123.43,123.44,32769.0,121.411,121.4995,121.411,121.4208,32769.0
2020-10-06 13:40:00,123.44,123.46,123.25,123.34,41003.0,121.4208,121.4405,121.2339,121.3224,41003.0
2020-10-06 13:45:00,123.35,123.39,123.19,123.24,46170.0,121.3323,121.3716,121.1749,121.2241,46170.0
2020-10-06 13:50:00,123.26,123.41,123.2,123.35,32027.0,121.2438,121.3913,121.1847,121.3323,32027.0
2020-10-06 13:55:00,123.35,123.49,123.33,123.49,32510.0,121.3323,121.47,121.3126,121.47,32510.0
2020-10-06 14:00:00,123.5,123.56,123.43,123.49,41209.0,121.4798,121.5388,121.411,121.47,41209.0
2020-10-06 14:05:00,123.5,123.63,123.47,123.49,45759.0,121.4798,121.6077,121.4503,121.47,45759.0
2020-10-06 14:10:00,123.48,123.55,123.38,123.52,29580.0,121.4602,121.529,121.3618,121.4995,29580.0
2020-10-06 14:15:00,123.51,123.55,123.4,123.44,50740.0,121.4897,121.529,121.3815,121.4208,50740.0
2020-10-06 14:20:00,123.42,123.54,123.38,123.47,38562.0,121.4011,121.5192,121.3618,121.4503,38562.0
2020-10-06 14:25:00,123.46,123.48,123.38,123.44,21430.0,121.4405,121.4602,121.3618,121.4208,21430.0
2020-10-06 14:30:00,123.45,123.53,123.45,123.47,67254.0,121.4306,121.5093,121.4306,121.4503,67254.0
2020-10-06 14:35:00,123.48,123.53,123.43,123.48,44349.0,121.4602,121.5093,121.411,121.4602,44349.0
2020-10-06 14:40:00,123.48,123.6,123.48,123.56,53614.0,121.4602,121.5782,121.4602,121.5388,53614.0
2020-10-06 14:45:00,123.56,123.58,122.8,122.88,128306.0,121.5388,121.5585,120.7913,120.87,128306.0
2020-10-06 14:50:00,122.86,122.86,121.55,121.56,241145.0,120.8503,120.8503,119.5617,119.5716,241145.0
2020-10-06 14:55:00,121.57,121.93,121.22,121.72,195305.0,119.5814,119.9355,119.2371,119.7289,195305.0
2020-10-06 15:00:00,121.66,121.8,121.42,121.51,141849.0,119.6699,119.8076,119.4338,119.5224,141849.0
2020-10-06 15:05:00,121.48,121.66,121.12,121.66,156157.0,119.4929,119.6699,119.1388,119.6699,156157.0
2020-10-06 15:10:00,121.65,121.89,121.42,121.75,100906.0,119.6601,119.8962,119.4338,119.7585,100906.0
2020-10-06 15:15:00,121.73,121.94,121.54,121.54,107918.0,119.7388,119.9453,119.5519,119.5519,107918.0
2020-10-06 15:20:00,121.56,121.63,121.32,121.34,78051.0,119.5716,119.6404,119.3355,119.3552,78051.0
2020-10-06 15:25:00,121.36,121.89,121.3,121.76,113189.0,119.3748,119.8962,119.3158,119.7683,113189.0
2020-10-06 15:30:00,121.72,122.06,121.63,121.95,66571.0,119.7289,120.0634,119.6404,119.9552,66571.0
2020-10-06 15:35:00,121.94,121.97,121.4,121.44,156380.0,119.9453,119.9749,119.4142,119.4535,156380.0
2020-10-06 15:40:00,121.43,121.5,121.09,121.12,241645.0,119.4437,119.5125,119.1092,119.1388,241645.0
2020-10-06 15:45:00,121.15,121.2,120.65,120.84,314608.0,119.1683,119.2174,118.6764,118.8633,314608.0
2020-10-06 15:50:00,120.82,120.98,120.61,120.98,257599.0,118.8437,119.001,118.6371,119.001,257599.0
2020-10-06 15:55:00,120.98,121.13,120.83,120.89,337413.0,119.001,119.1486,118.8535,118.9125,337413.0
2020-10-07 09:30:00,121.95,122.09,121.68,121.68,195887.0,119.9552,120.0929,119.6896,119.6896,195887.0
2020-10-07 09:35:00,121.64,121.98,121.18,121.19,100282.0,119.6502,119.9847,119.1978,119.2076,100282.0
2020-10-07 09:40:00,121.22,121.67,120.93,121.59,163117.0,119.2371,119.6798,118.9519,119.6011,163117.0
2020-10-07 09:45:00,121.62,121.96,121.59,121.91,73736.0,119.6306,119.965,119.6011,119.9158,73736.0
2020-10-07 09:50:00,121.9,121.98,121.74,121.89,62111.0,119.906,119.9847,119.7486,119.8962,62111.0
2020-10-07 09:55:00,121.9,121.99,121.62,121.77,54655.0,119.906,119.9945,119.6306,119.7781,54655.0
2020-10-07 10:00:00,121.75,121.85,121.53,121.79,58885.0,119.7585,119.8568,119.542,119.7978,58885.0
2020-10-07 10:05:00,121.77,121.93,121.68,121.79,86122.0,119.7781,119.9355,119.6896,119.7978,86122.0
2020-10-07 10:10:00,121.8,121.8,121.33,121.51,65542.0,119.8076,119.8076,119.3453,119.5224,65542.0
2020-10-07 10:15:00,121.53,121.85,121.53,121.85,53048.0,119.542,119.8568,119.542,119.8568,53048.0
2020-10-07 10:20:00,121.86,122.46,121.8,122.41,239032.0,119.8667,120.4568,119.8076,120.4077,239032.0
2020-10-07 10:25:00,122.39,122.41,122.0,122.12,78938.0,120.388,120.4077,120.0044,120.1224,78938.0
2020-10-07 10:30:00,122.13,122.35,122.01,122.08,43764.0,120.1322,120.3486,120.0142,120.0831,43764.0
2020-10-07 10:35:00,122.08,122.29,122.08,122.16,65789.0,120.0831,120.2896,120.0831,120.1617,65789.0
2020-10-07 10:40:00,122.18,122.23,122.02,122.19,41428.0,120.1814,120.2306,120.024,120.1913,41428.0
2020-10-07 10:45:00,122.2,122.38,122.19,122.38,57568.0,120.2011,120.3781,120.1913,120.3781,57568.0
2020-10-07 10:50:00,122.38,122.48,122.34,122.37,48200.0,120.3781,120.4765,120.3388,120.3683,48200.0
2020-10-07 10:55:00,122.38,122.49,122.33,122.42,54245.0,120.3781,120.4863,120.329,120.4175,54245.0
2020-10-07 11:00:00,122.43,122.54,122.29,122.33,52883.0,120.4273,120.5355,120.2896,120.329,52883.0
2020-10-07 11:05:00,122.35,122.48,122.34,122.42,31030.0,120.3486,120.4765,120.3388,120.4175,31030.0
2020-10-07 11:10:00,122.43,122.47,122.27,122.36,55291.0,120.4273,120.4667,120.2699,120.3585,55291.0
2020-10-07 11:15:00,122.36,122.37,122.18,122.21,31547.0,120.3585,120.3683,120.1814,120.2109,31547.0
2020-10-07 11:20:00,122.2,122.52,122.15,122.52,49099.0,120.2011,120.5159,120.1519,120.5159,49099.0
2020-10-07 11:25:00,122.51,122.56,122.34,122.4,56316.0,120.506,120.5552,120.3388,120.3978,56316.0
2020-10-07 11:30:00,122.4,122.49,122.35,122.38,27681.0,120.3978,120.4863,120.3486,120.3781,27681.0
2020-10-07 11:35:00,122.38,122.42,122.24,122.42,45781.0,120.3781,120.4175,120.2404,120.4175,45781.0
2020-10-07 11:40:00,122.43,122.47,122.33,122.37,44841.0,120.4273,120.4667,120.329,120.3683,44841.0
2020-10-07 11:45:00,122.38,122.4,122.28,122.33,28042.0,120.3781,120.3978,120.2798,120.329,28042.0
2020-10-07 11:50:00,122.34,122.37,122.21,122.26,27094.0,120.3388,120.3683,120.2109,120.2601,27094.0
2020-10-07 11:55:00,122.26,122.34,122.2,122.31,25849.0,120.2601,120.3388,120.2011,120.3093,25849.0
2020-10-07 12:00:00,122.31,122.33,122.17,122.19,35439.0,120.3093,120.329,120.1716,120.1913,35439.0
2020-10-07 12:05:00,122.19,122.23,122.1,122.1,50488.0,120.1913,120.2306,120.1027,120.1027,50488.0
2020-10-07 12:10:00,122.11,122.22,122.09,122.22,34167.0,120.1126,120.2208,120.0929,120.2208,34167.0
2020-10-07 12:15:00,122.19,122.2,122.07,122.11,23066.0,120.1913,120.2011,120.0732,120.1126,23066.0
2020-10-07 12:20:00,122.1,122.68,122.02,122.57,362250.0,120.1027,120.6732,120.024,120.565,362250.0
2020-10-07 12:25:00,122.54,123.09,122.48,122.98,616472.0,120.5355,121.0765,120.4765,120.9683,616472.0
2020-10-07 12:30:00,122.97,123.14,122.85,123.0,420320.0,120.9585,121.1257,120.8405,120.988,420320.0
2020-10-07 12:35:00,123.0,123.23,122.85,123.09,894067.0,120.988,121.2142,120.8405,121.0765,894067.0
2020-10-07 12:40:00,123.09,123.31,122.96,123.12,268529.0,121.0765,121.2929,120.9487,121.106,268529.0
2020-10-07 12:45:00,123.12,123.22,122.87,122.93,174625.0,121.106,121.2044,120.8601,120.9191,174625.0
2020-10-07 12:50:00,122.92,122.95,122.78,122.88,60209.0,120.9093,120.9388,120.7716,120.87,60209.0
2020-10-07 12:55:00,122.87,122.97,122.81,122.93,46094.0,120.8601,120.9585,120.8011,120.9191,46094.0
2020-10-07 13:00:00,122.92,123.2,122.92,123.2,56916.0,120.9093,121.1847,120.9093,121.1847,56916.0
2020-10-07 13:05:00,123.19,123.22,123.1,123.16,52112.0,121.1749,121.2044,121.0864,121.1454,52112.0
2020-10-07 13:10:00,123.16,123.19,123.09,123.15,34143.0,121.1454,121.1749,121.0765,121.1355,34143.0
2020-10-07 13:15:00,123.15,123.18,122.99,123.09,32825.0,121.1355,121.1651,120.9782,121.0765,32825.0
2020-10-07 13:20:00,123.09,123.11,123.01,123.05,23973.0,121.0765,121.0962,120.9978,121.0372,23973.0
2020-10-07 13:25:00,123.03,123.05,122.82,122.94,46734.0,121.0175,121.0372,120.8109,120.929,46734.0
2020-10-07 13:30:00,122.95,123.07,122.95,123.01,33560.0,120.9388,121.0569,120.9388,120.9978,33560.0
2020-10-07 13:35:00,123.01,123.06,122.96,122.98,27243.0,120.9978,121.047,120.9487,120.9683,27243.0
2020-10-07 13:40:00,122.99,123.15,122.97,123.08,54930.0,120.9782,121.1355,120.9585,121.0667,54930.0
2020-10-07 13:45:00,123.1,123.11,123.01,123.05,73057.0,121.0864,121.0962,120.9978,121.0372,73057.0
2020-10-07 13:50:00,123.05,123.21,123.02,123.17,35547.0,121.0372,121.1946,121.0077,121.1552,35547.0
2020-10-07 13:55:00,123.16,123.16,122.91,122.97,42435.0,121.1454,121.1454,120.8995,120.9585,42435.0
2020-10-07 14:00:00,122.96,123.07,122.91,122.97,33959.0,120.9487,121.0569,120.8995,120.9585,33959.0
2020-10-07 14:05:00,122.97,123.06,122.94,123.0,41344.0,120.9585,121.047,120.929,120.988,41344.0
2020-10-07 14:10:00,123.01,123.08,122.97,123.05,29495.0,120.9978,121.0667,120.9585,121.0372,29495.0
2020-10-07 14:15:00,123.06,123.24,123.04,123.2,60438.0,121.047,121.2241,121.0273,121.1847,60438.0
2020-10-07 14:20:00,123.2,123.3,123.14,123.17,86562.0,121.1847,121.2831,121.1257,121.1552,86562.0
2020-10-07 14:25:00,123.19,123.21,123.08,123.2,58102.0,121.1749,121.1946,121.0667,121.1847,58102.0
2020-10-07 14:30:00,123.2,123.21,123.1,123.19,40619.0,121.1847,121.1946,121.0864,121.1749,40619.0
2020-10-07 14:35:00,123.19,123.21,123.12,123.13,26348.0,121.1749,121.1946,121.106,121.1159,26348.0
2020-10-07 14:40:00,123.13,123.14,122.93,123.02,107702.0,121.1159,121.1257,120.9191,121.0077,107702.0
2020-10-07 14:45:00,123.03,123.07,122.96,123.04,33284.0,121.0175,121.0569,120.9487,121.0273,33284.0
2020-10-07 14:50:00,123.04,123.13,123.0,123.05,43626.0,121.0273,121.1159,120.988,121.0372,43626.0
2020-10-07 14:55:00,123.04,123.11,123.02,123.09,39881.0,121.0273,121.0962,121.0077,121.0765,39881.0
2020-10-07 15:00:00,123.08,123.12,123.06,123.1,46199.0,121.0667,121.106,121.047,121.0864,46199.0
2020-10-07 15:05:00,123.11,123.12,123.02,123.1,47293.0,121.0962,121.106,121.0077,121.0864,47293.0
2020-10-07 15:10:00,123.09,123.14,123.07,123.08,38913.0,121.0765,121.1257,121.0569,121.0667,38913.0
2020-10-07 15:15:00,123.08,123.11,122.97,123.0,70875.0,121.0667,121.0962,120.9585,120.988,70875.0
2020-10-07 15:20:00,123.0,123.03,122.97,123.0,111109.0,120.988,121.0175,120.9585,120.988,111109.0
2020-10-07 15:25:00,123.0,123.01,122.96,123.0,97937.0,120.988,120.9978,120.9487,120.988,97937.0
2020-10-07 15:30:00,122.99,123.11,122.99,122.99,110820.0,120.9782,121.0962,120.9782,120.9782,110820.0
2020-10-07 15:35:00,123.0,123.11,122.71,123.03,280303.0,120.988,121.0962,120.7027,121.0175,280303.0
2020-10-07 15:40:00,123.03,123.1,123.0,123.01,59010.0,121.0175,121.0864,120.988,120.9978,59010.0
2020-10-07 15:45:00,123.02,123.09,122.97,122.99,92053.0,121.0077,121.0765,120.9585,120.9782,92053.0
2020-10-07 15:50:00,123.0,123.03,122.94,122.99,148959.0,120.988,121.0175,120.929,120.9782,148959.0
2020-10-07 15:55:00,123.0,123.11,122.81,122.89,402318.0,120.988,121.0962,120.8011,120.8798,402318.0
2020-10-08 09:30:00,123.58,123.75,123.25,123.47,293816.0,121.5585,121.7257,121.2339,121.4503,293816.0
2020-10-08 09:35:00,123.47,123.52,123.15,123.2,136554.0,121.4503,121.4995,121.1355,121.1847,136554.0
2020-10-08 09:40:00,123.21,123.34,122.89,123.04,122260.0,121.1946,121.3224,120.8798,121.0273,122260.0
2020-10-08 09:45:00,123.02,123.06,122.54,122.6,58354.0,121.0077,121.047,120.5355,120.5945,58354.0
2020-10-08 09:50:00,122.64,123.04,122.62,123.0,124277.0,120.6339,121.0273,120.6142,120.988,124277.0
2020-10-08 09:55:00,122.99,123.23,122.97,123.03,79923.0,120.9782,121.2142,120.9585,121.0175,79923.0
2020-10-08 10:00:00,123.01,123.07,122.72,123.0,69540.0,120.9978,121.0569,120.7126,120.988,69540.0
2020-10-08 10:05:00,123.01,123.05,122.9,122.96,48159.0,120.9978,121.0372,120.8896,120.9487,48159.0
2020-10-08 10:10:00,122.96,123.04,122.93,122.96,36565.0,120.9487,121.0273,120.9191,120.9487,36565.0
2020-10-08 10:15:00,122.95,122.98,122.77,122.85,70097.0,120.9388,120.9683,120.7618,120.8405,70097.0
2020-10-08 10:20:00,122.87,123.04,122.8,123.0,94674.0,120.8601,121.0273,120.7913,120.988,94674.0
2020-10-08 10:25:00,122.98,123.02,122.88,122.99,53268.0,120.9683,121.0077,120.87,120.9782,53268.0
2020-10-08 10:30:00,123.0,123.13,122.93,123.13,109052.0,120.988,121.1159,120.9191,121.1159,109052.0
2020-10-08 10:35:00,123.13,123.2,122.91,122.99,52717.0,121.1159,121.1847,120.8995,120.9782,52717.0
2020-10-08 10:40:00,122.99,123.07,122.92,122.98,125824.0,120.9782,121.0569,120.9093,120.9683,125824.0
2020-10-08 10:45:00,122.98,123.16,122.98,123.08,64118.0,120.9683,121.1454,120.9683,121.0667,64118.0
2020-10-08 10:50:00,123.1,123.36,122.94,123.0,71574.0,121.0864,121.3421,120.929,120.988,71574.0
2020-10-08 10:55:00,123.03,123.11,122.97,122.98,72808.0,121.0175,121.0962,120.9585,120.9683,72808.0
2020-10-08 11:00:00,122.98,123.02,122.9,122.98,79878.0,120.9683,121.0077,120.8896,120.9683,79878.0
2020-10-08 11:05:00,123.0,123.02,122.94,122.96,37058.0,120.988,121.0077,120.929,120.9487,37058.0
2020-10-08 11:10:00,122.97,123.01,122.88,122.98,45159.0,120.9585,120.9978,120.87,120.9683,45159.0
2020-10-08 11:15:00,122.96,123.04,122.93,122.93,54781.0,120.9487,121.0273,120.9191,120.9191,54781.0
2020-10-08 11:20:00,122.95,123.01,122.7,122.93,62479.0,120.9388,120.9978,120.6929,120.9191,62479.0
2020-10-08 11:25:00,122.95,122.95,122.66,122.69,59053.0,120.9388,120.9388,120.6536,120.6831,59053.0
2020-10-08 11:30:00,122.68,122.74,122.42,122.46,63889.0,120.6732,120.7323,120.4175,120.4568,63889.0
2020-10-08 11:35:00,122.48,122.89,122.47,122.85,91681.0,120.4765,120.8798,120.4667,120.8405,91681.0
2020-10-08 11:40:00,122.85,123.01,122.81,122.95,77144.0,120.8405,120.9978,120.8011,120.9388,77144.0
2020-10-08 11:45:00,122.93,123.02,122.91,122.97,39289.0,120.9191,121.0077,120.8995,120.9585,39289.0
2020-10-08 11:50:00,122.98,122.98,122.82,122.86,25827.0,120.9683,120.9683,120.8109,120.8503,25827.0
2020-10-08 11:55:00,122.83,122.9,122.74,122.75,57297.0,120.8208,120.8896,120.7323,120.7421,57297.0
2020-10-08 12:00:00,122.75,123.0,122.75,122.97,51442.0,120.7421,120.988,120.7421,120.9585,51442.0
2020-10-08 12:05:00,122.98,123.13,122.97,123.08,57078.0,120.9683,121.1159,120.9585,121.0667,57078.0
2020-10-08 12:10:00,123.06,123.08,123.01,123.01,47666.0,121.047,121.0667,120.9978,120.9978,47666.0
2020-10-08 12:15:00,123.01,123.05,122.94,122.95,47647.0,120.9978,121.0372,120.929,120.9388,47647.0
2020-10-08 12:20:00,122.96,123.0,122.93,123.0,23937.0,120.9487,120.988,120.9191,120.988,23937.0
2020-10-08 12:25:00,122.99,123.01,122.91,123.0,47583.0,120.9782,120.9978,120.8995,120.988,47583.0
2020-10-08 12:30:00,123.0,123.1,122.97,123.1,73692.0,120.988,121.0864,120.9585,121.0864,73692.0
2020-10-08 12:35:00,123.09,123.17,123.04,123.08,69817.0,121.0765,121.1552,121.0273,121.0667,69817.0
2020-10-08 12:40:00,123.09,123.14,123.01,123.06,74014.0,121.0765,121.1257,120.9978,121.047,74014.0
2020-10-08 12:45:00,123.05,123.12,123.04,123.07,89420.0,121.0372,121.106,121.0273,121.0569,89420.0
2020-10-08 12:50:00,123.07,123.11,123.03,123.07,29676.0,121.0569,121.0962,121.0175,121.0569,29676.0
2020-10-08 12:55:00,123.07,123.14,122.98,123.1,47151.0,121.0569,121.1257,120.9683,121.0864,47151.0
2020-10-08 13:00:00,123.11,123.12,123.04,123.06,35504.0,121.0962,121.106,121.0273,121.047,35504.0
2020-10-08 13:05:00,123.05,123.09,122.99,123.05,22253.0,121.0372,121.0765,120.9782,121.0372,22253.0
2020-10-08 13:10:00,123.04,123.08,123.0,123.06,38104.0,121.0273,121.0667,120.988,121.047,38104.0
2020-10-08 13:15:00,123.08,123.08,122.95,123.0,26432.0,121.0667,121.0667,120.9388,120.988,26432.0
2020-10-08 13:20:00,123.0,123.03,122.97,122.98,22943.0,120.988,121.0175,120.9585,120.9683,22943.0
2020-10-08 13:25:00,123.0,123.07,122.96,123.06,26807.0,120.988,121.0569,120.9487,121.047,26807.0
2020-10-08 13:30:00,123.05,123.13,123.01,123.03,47820.0,121.0372,121.1159,120.9978,121.0175,47820.0
2020-10-08 13:35:00,123.03,123.13,123.02,123.1,35318.0,121.0175,121.1159,121.0077,121.0864,35318.0
2020-10-08 13:40:00,123.1,123.22,123.06,123.2,23383.0,121.0864,121.2044,121.047,121.1847,23383.0
2020-10-08 13:45:00,123.2,123.24,123.1,123.12,81512.0,121.1847,121.2241,121.0864,121.106,81512.0
2020-10-08 13:50:00,123.11,123.34,123.1,123.3,106907.0,121.0962,121.3224,121.0864,121.2831,106907.0
2020-10-08 13:55:00,123.27,123.29,123.17,123.19,17452.0,121.2536,121.2733,121.1552,121.1749,17452.0
2020-10-08 14:00:00,123.19,123.22,123.06,123.16,26141.0,121.1749,121.2044,121.047,121.1454,26141.0
2020-10-08 14:05:00,123.16,123.22,123.14,123.2,47140.0,121.1454,121.2044,121.1257,121.1847,47140.0
2020-10-08 14:10:00,123.2,123.23,123.15,123.2,29415.0,121.1847,121.2142,121.1355,121.1847,29415.0
2020-10-08 14:15:00,123.2,123.28,123.17,123.18,30991.0,121.1847,121.2634,121.1552,121.1651,30991.0
2020-10-08 14:20:00,123.17,123.28,123.13,123.23,56109.0,121.1552,121.2634,121.1159,121.2142,56109.0
2020-10-08 14:25:00,123.23,123.24,123.07,123.15,53084.0,121.2142,121.2241,121.0569,121.1355,53084.0
2020-10-08 14:30:00,123.14,123.18,123.09,123.14,58509.0,121.1257,121.1651,121.0765,121.1257,58509.0
2020-10-08 14:35:00,123.13,123.19,123.06,123.19,53334.0,121.1159,121.1749,121.047,121.1749,53334.0
2020-10-08 14:40:00,123.18,123.18,123.05,123.07,58733.0,121.1651,121.1651,121.0372,121.0569,58733.0
2020-10-08 14:45:00,123.07,123.12,123.02,123.06,52509.0,121.0569,121.106,121.0077,121.047,52509.0
2020-10-08 14:50:00,123.06,123.06,122.94,122.99,43619.0,121.047,121.047,120.929,120.9782,43619.0
2020-10-08 14:55:00,122.99,123.11,122.98,123.07,38203.0,120.9782,121.0962,120.9683,121.0569,38203.0
2020-10-08 15:00:00,123.06,123.11,122.91,122.96,55973.0,121.047,121.0962,120.8995,120.9487,55973.0
2020-10-08 15:05:00,122.98,123.04,122.93,123.02,19112.0,120.9683,121.0273,120.9191,121.0077,19112.0
2020-10-08 15:10:00,123.02,123.19,123.0,123.15,40609.0,121.0077,121.1749,120.988,121.1355,40609.0
2020-10-08 15:15:00,123.15,123.16,123.04,123.09,32339.0,121.1355,121.1454,121.0273,121.0765,32339.0
2020-10-08 15:20:00,123.1,123.11,122.97,123.0,64369.0,121.0864,121.0962,120.9585,120.988,64369.0
2020-10-08 15:25:00,123.0,123.09,122.97,123.01,55043.0,120.988,121.0765,120.9585,120.9978,55043.0
2020-10-08 15:30:00,123.01,123.04,122.97,123.01,50652.0,120.9978,121.0273,120.9585,120.9978,50652.0
2020-10-08 15:35:00,123.02,123.08,123.0,123.04,76413.0,121.0077,121.0667,120.988,121.0273,76413.0
2020-10-08 15:40:00,123.04,123.09,123.01,123.06,88387.0,121.0273,121.0765,120.9978,121.047,88387.0
2020-10-08 15:45:00,123.06,123.09,122.96,122.99,157268.0,121.047,121.0765,120.9487,120.9782,157268.0
2020-10-08 15:50:00,122.99,123.19,122.95,123.05,195132.0,120.9782,121.1749,120.9388,121.0372,195132.0
2020-10-08 15:55:00,123.05,123.19,123.0,123.08,245927.0,121.0372,121.1749,120.988,121.0667,245927.0
2020-10-09 09:30:00,123.85,124.42,123.65,124.36,292983.0,121.8241,122.3848,121.6274,122.3258,292983.0
2020-10-09 09:35:00,124.35,124.53,124.25,124.46,133838.0,122.3159,122.493,122.2176,122.4241,133838.0
2020-10-09 09:40:00,124.48,124.98,124.47,124.93,162201.0,122.4438,122.9356,122.434,122.8864,162201.0
2020-10-09 09:45:00,124.93,125.06,124.68,124.88,177263.0,122.8864,123.0143,122.6405,122.8373,177263.0
2020-10-09 09:50:00,124.86,124.95,124.29,124.55,136253.0,122.8176,122.9061,122.2569,122.5126,136253.0
2020-10-09 09:55:00,124.59,124.62,124.16,124.24,82833.0,122.552,122.5815,122.129,122.2077,82833.0
2020-10-09 10:00:00,124.23,124.24,123.89,123.97,85579.0,122.1979,122.2077,121.8634,121.9421,85579.0
2020-10-09 10:05:00,123.95,124.03,123.81,123.86,64510.0,121.9225,122.0012,121.7848,121.8339,64510.0
2020-10-09 10:10:00,123.89,123.94,123.69,123.92,86186.0,121.8634,121.9126,121.6667,121.893,86186.0
2020-10-09 10:15:00,123.92,124.11,123.87,123.89,94240.0,121.893,122.0798,121.8438,121.8634,94240.0
2020-10-09 10:20:00,123.89,123.9,123.64,123.73,80976.0,121.8634,121.8733,121.6175,121.7061,80976.0
2020-10-09 10:25:00,123.73,123.73,123.47,123.59,117834.0,121.7061,121.7061,121.4503,121.5684,117834.0
2020-10-09 10:30:00,123.58,123.66,123.48,123.61,111505.0,121.5585,121.6372,121.4602,121.588,111505.0
2020-10-09 10:35:00,123.61,123.8,123.61,123.76,87057.0,121.588,121.7749,121.588,121.7356,87057.0
2020-10-09 10:40:00,123.76,123.8,123.63,123.67,50693.0,121.7356,121.7749,121.6077,121.647,50693.0
2020-10-09 10:45:00,123.65,123.7,123.52,123.53,59425.0,121.6274,121.6766,121.4995,121.5093,59425.0
2020-10-09 10:50:00,123.52,123.68,123.48,123.61,69069.0,121.4995,121.6569,121.4602,121.588,69069.0
2020-10-09 10:55:00,123.61,123.88,123.61,123.88,73890.0,121.588,121.8536,121.588,121.8536,73890.0
2020-10-09 11:00:00,123.9,123.99,123.71,123.84,78603.0,121.8733,121.9618,121.6864,121.8143,78603.0
2020-10-09 11:05:00,123.83,123.98,123.66,123.7,59849.0,121.8044,121.952,121.6372,121.6766,59849.0
2020-10-09 11:10:00,123.7,123.71,123.49,123.57,66707.0,121.6766,121.6864,121.47,121.5487,66707.0
2020-10-09 11:15:00,123.56,123.93,123.33,123.84,236915.0,121.5388,121.9028,121.3126,121.8143,236915.0
2020-10-09 11:20:00,123.83,123.92,123.75,123.86,205004.0,121.8044,121.893,121.7257,121.8339,205004.0
2020-10-09 11:25:00,123.85,123.99,123.84,123.97,118312.0,121.8241,121.9618,121.8143,121.9421,118312.0
2020-10-09 11:30:00,123.96,124.04,123.88,123.97,69959.0,121.9323,122.011,121.8536,121.9421,69959.0
2020-10-09 11:35:00,123.97,124.02,123.91,123.98,66965.0,121.9421,121.9913,121.8831,121.952,66965.0
2020-10-09 11:40:00,123.98,124.05,123.83,123.87,121653.0,121.952,122.0208,121.8044,121.8438,121653.0
2020-10-09 11:45:00,123.88,124.16,123.88,124.02,165827.0,121.8536,122.129,121.8536,121.9913,165827.0
2020-10-09 11:50:00,124.03,124.05,123.76,124.0,81748.0,122.0012,122.0208,121.7356,121.9716,81748.0
2020-10-09 11:55:00,124.0,124.3,123.93,124.25,51879.0,121.9716,122.2667,121.9028,122.2176,51879.0
2020-10-09 12:00:00,124.25,124.49,124.25,124.48,45893.0,122.2176,122.4536,122.2176,122.4438,45893.0
2020-10-09 12:05:00,124.48,124.58,124.41,124.54,76231.0,122.4438,122.5422,122.3749,122.5028,76231.0
2020-10-09 12:10:00,124.56,124.67,124.49,124.64,47837.0,122.5225,122.6307,122.4536,122.6012,47837.0
2020-10-09 12:15:00,124.65,124.72,124.62,124.68,76526.0,122.611,122.6799,122.5815,122.6405,76526.0
2020-10-09 12:20:00,124.68,124.78,124.65,124.69,102981.0,122.6405,122.7389,122.611,122.6504,102981.0
2020-10-09 12:25:00,124.68,124.68,124.33,124.48,144992.0,122.6405,122.6405,122.2962,122.4438,144992.0
2020-10-09 12:30:00,124.48,124.55,124.45,124.47,48974.0,122.4438,122.5126,122.4143,122.434,48974.0
2020-10-09 12:35:00,124.48,124.63,124.43,124.62,48440.0,122.4438,122.5913,122.3946,122.5815,48440.0
2020-10-09 12:40:00,124.63,124.67,124.47,124.58,58620.0,122.5913,122.6307,122.434,122.5422,58620.0
2020-10-09 12:45:00,124.58,124.62,124.41,124.53,54894.0,122.5422,122.5815,122.3749,122.493,54894.0
2020-10-09 12:50:00,124.54,124.65,124.49,124.64,77645.0,122.5028,122.611,122.4536,122.6012,77645.0
2020-10-09 12:55:00,124.63,124.71,124.53,124.71,177374.0,122.5913,122.67,122.493,122.67,177374.0
2020-10-09 13:00:00,124.71,125.03,124.7,124.94,349278.0,122.67,122.9848,122.6602,122.8963,349278.0
2020-10-09 13:05:00,124.94,125.07,124.91,125.04,99942.0,122.8963,123.0241,122.8668,122.9946,99942.0
2020-10-09 13:10:00,125.04,125.2,125.01,125.18,92157.0,122.9946,123.152,122.9651,123.1323,92157.0
2020-10-09 13:15:00,125.2,125.28,125.16,125.22,104510.0,123.152,123.2307,123.1127,123.1717,104510.0
2020-10-09 13:20:00,125.23,125.44,125.18,125.4,252027.0,123.1815,123.3881,123.1323,123.3487,252027.0
2020-10-09 13:25:00,125.41,125.55,125.24,125.24,351924.0,123.3586,123.4963,123.1914,123.1914,351924.0
2020-10-09 13:30:00,125.25,125.26,125.04,125.22,255345.0,123.2012,123.211,122.9946,123.1717,255345.0
2020-10-09 13:35:00,125.23,125.4,125.15,125.4,182299.0,123.1815,123.3487,123.1028,123.3487,182299.0
2020-10-09 13:40:00,125.39,125.53,125.25,125.29,98706.0,123.3389,123.4766,123.2012,123.2405,98706.0
2020-10-09 13:45:00,125.29,125.33,125.13,125.31,61739.0,123.2405,123.2799,123.0832,123.2602,61739.0
2020-10-09 13:50:00,125.32,125.32,125.07,125.07,49524.0,123.2701,123.2701,123.0241,123.0241,49524.0
2020-10-09 13:55:00,125.07,125.25,125.01,125.25,147470.0,123.0241,123.2012,122.9651,123.2012,147470.0
2020-10-09 14:00:00,125.25,125.28,125.12,125.2,41979.0,123.2012,123.2307,123.0733,123.152,41979.0
2020-10-09 14:05:00,125.21,125.24,125.13,125.17,36218.0,123.1619,123.1914,123.0832,123.1225,36218.0
2020-10-09 14:10:00,125.18,125.21,125.05,125.12,59121.0,123.1323,123.1619,123.0045,123.0733,59121.0
2020-10-09 14:15:00,125.12,125.12,125.03,125.05,39193.0,123.0733,123.0733,122.9848,123.0045,39193.0
2020-10-09 14:20:00,125.05,125.08,124.99,125.08,52091.0,123.0045,123.034,122.9455,123.034,52091.0
2020-10-09 14:25:00,125.08,125.14,124.96,124.97,91397.0,123.034,123.093,122.9159,122.9258,91397.0
2020-10-09 14:30:00,124.98,125.21,124.96,125.19,48670.0,122.9356,123.1619,122.9159,123.1422,48670.0
2020-10-09 14:35:00,125.19,125.26,125.02,125.09,68090.0,123.1422,123.211,122.975,123.0438,68090.0
2020-10-09 14:40:00,125.09,125.27,125.01,125.24,87885.0,123.0438,123.2209,122.9651,123.1914,87885.0
2020-10-09 14:45:00,125.23,125.25,125.15,125.17,62647.0,123.1815,123.2012,123.1028,123.1225,62647.0
2020-10-09 14:50:00,125.17,125.2,125.08,125.17,113613.0,123.1225,123.152,123.034,123.1225,113613.0
2020-10-09 14:55:00,125.18,125.31,125.16,125.3,64036.0,123.1323,123.2602,123.1127,123.2504,64036.0
2020-10-09 15:00:00,125.28,125.32,125.23,125.26,55083.0,123.2307,123.2701,123.1815,123.211,55083.0
2020-10-09 15:05:00,125.24,125.27,125.16,125.25,49931.0,123.1914,123.2209,123.1127,123.2012,49931.0
2020-10-09 15:10:00,125.24,125.24,125.18,125.21,57654.0,123.1914,123.1914,123.1323,123.1619,57654.0
2020-10-09 15:15:00,125.21,125.3,125.2,125.29,52903.0,123.1619,123.2504,123.152,123.2405,52903.0
2020-10-09 15:20:00,125.3,125.37,125.29,125.32,58756.0,123.2504,123.3192,123.2405,123.2701,58756.0
2020-10-09 15:25:00,125.31,125.37,125.19,125.25,209613.0,123.2602,123.3192,123.1422,123.2012,209613.0
2020-10-09 15:30:00,125.25,125.26,124.97,125.01,177070.0,123.2012,123.211,122.9258,122.9651,177070.0
2020-10-09 15:35:00,125.01,125.01,124.88,124.96,102309.0,122.9651,122.9651,122.8373,122.9159,102309.0
2020-10-09 15:40:00,124.96,125.0,124.88,124.94,148416.0,122.9159,122.9553,122.8373,122.8963,148416.0
2020-10-09 15:45:00,124.94,125.03,124.82,124.86,263043.0,122.8963,122.9848,122.7782,122.8176,263043.0
2020-10-09 15:50:00,124.8,124.92,124.44,124.73,474729.0,122.7586,122.8766,122.4044,122.6897,474729.0
2020-10-09 15:55:00,124.73,125.0,124.69,124.97,430686.0,122.6897,122.9553,122.6504,122.9258,430686.0
2020-10-12 09:30:00,124.9,125.13,123.73,123.82,378249.0,122.8569,123.0832,121.7061,121.7946,378249.0
2020-10-12 09:35:00,123.8,124.6,123.75,124.6,137606.0,121.7749,122.5618,121.7257,122.5618,137606.0
2020-10-12 09:40:00,124.63,125.24,124.47,125.12,151456.0,122.5913,123.1914,122.434,123.0733,151456.0
2020-10-12 09:45:00,125.12,125.47,125.02,125.42,95281.0,123.0733,123.4176,122.975,123.3684,95281.0
2020-10-12 09:50:00,125.41,125.47,124.94,125.02,113591.0,123.3586,123.4176,122.8963,122.975,113591.0
2020-10-12 09:55:00,125.01,125.38,125.0,125.31,69664.0,122.9651,123.3291,122.9553,123.2602,69664.0
2020-10-12 10:00:00,125.29,125.47,125.22,125.32,82220.0,123.2405,123.4176,123.1717,123.2701,82220.0
2020-10-12 10:05:00,125.32,125.75,125.31,125.61,103617.0,123.2701,123.693,123.2602,123.5553,103617.0
2020-10-12 10:10:00,125.63,125.81,125.57,125.75,83586.0,123.575,123.752,123.516,123.693,83586.0
2020-10-12 10:15:00,125.76,125.77,125.24,125.27,76296.0,123.7029,123.7127,123.1914,123.2209,76296.0
2020-10-12 10:20:00,125.27,125.45,125.24,125.42,68179.0,123.2209,123.3979,123.1914,123.3684,68179.0
2020-10-12 10:25:00,125.43,125.5,125.31,125.42,67539.0,123.3783,123.4471,123.2602,123.3684,67539.0
2020-10-12 10:30:00,125.39,125.41,125.23,125.23,45831.0,123.3389,123.3586,123.1815,123.1815,45831.0
2020-10-12 10:35:00,125.23,125.37,125.05,125.07,62229.0,123.1815,123.3192,123.0045,123.0241,62229.0
2020-10-12 10:40:00,125.08,125.08,124.82,124.82,72411.0,123.034,123.034,122.7782,122.7782,72411.0
2020-10-12 10:45:00,124.84,124.86,124.7,124.8,77102.0,122.7979,122.8176,122.6602,122.7586,77102.0
2020-10-12 10:50:00,124.79,125.09,124.79,125.06,105368.0,122.7487,123.0438,122.7487,123.0143,105368.0
2020-10-12 10:55:00,125.06,125.27,125.04,125.19,244768.0,123.0143,123.2209,122.9946,123.1422,244768.0
2020-10-12 11:00:00,125.2,125.29,125.09,125.19,82631.0,123.152,123.2405,123.0438,123.1422,82631.0
2020-10-12 11:05:00,125.19,125.21,125.09,125.14,43097.0,123.1422,123.1619,123.0438,123.093,43097.0
2020-10-12 11:10:00,125.14,125.14,124.95,124.96,45856.0,123.093,123.093,122.9061,122.9159,45856.0
2020-10-12 11:15:00,124.95,125.06,124.83,124.94,66210.0,122.9061,123.0143,122.7881,122.8963,66210.0
2020-10-12 11:20:00,124.94,125.08,124.93,125.05,61108.0,122.8963,123.034,122.8864,123.0045,61108.0
2020-10-12 11:25:00,125.06,125.22,125.05,125.11,77944.0,123.0143,123.1717,123.0045,123.0635,77944.0
2020-10-12 11:30:00,125.11,125.18,125.09,125.16,47913.0,123.0635,123.1323,123.0438,123.1127,47913.0
2020-10-12 11:35:00,125.15,125.26,125.06,125.23,53542.0,123.1028,123.211,123.0143,123.1815,53542.0
2020-10-12 11:40:00,125.24,125.3,125.15,125.24,109053.0,123.1914,123.2504,123.1028,123.1914,109053.0
2020-10-12 11:45:00,125.24,125.29,125.21,125.23,87802.0,123.1914,123.2405,123.1619,123.1815,87802.0
2020-10-12 11:50:00,125.23,125.34,125.16,125.34,162102.0,123.1815,123.2897,123.1127,123.2897,162102.0
2020-10-12 11:55:00,125.34,125.42,125.32,125.33,34712.0,123.2897,123.3684,123.2701,123.2799,34712.0
2020-10-12 12:00:00,125.35,125.4,125.23,125.27,29667.0,123.2996,123.3487,123.1815,123.2209,29667.0
2020-10-12 12:05:00,125.26,125.39,125.21,125.37,40437.0,123.211,123.3389,123.1619,123.3192,40437.0
2020-10-12 12:10:00,125.38,125.45,125.3,125.37,38501.0,123.3291,123.3979,123.2504,123.3192,38501.0
2020-10-12 12:15:00,125.35,125.49,125.31,125.48,36180.0,123.2996,123.4373,123.2602,123.4274,36180.0
2020-10-12 12:20:00,125.48,125.64,125.35,125.53,311538.0,123.4274,123.5848,123.2996,123.4766,311538.0
2020-10-12 12:25:00,125.54,125.87,125.51,125.82,353470.0,123.4865,123.8111,123.4569,123.7619,353470.0
2020-10-12 12:30:00,125.83,125.86,125.67,125.79,121188.0,123.7717,123.8012,123.6143,123.7324,121188.0
2020-10-12 12:35:00,125.78,125.93,125.78,125.89,65696.0,123.7225,123.8701,123.7225,123.8307,65696.0
2020-10-12 12:40:00,125.9,125.94,125.82,125.85,71019.0,123.8406,123.8799,123.7619,123.7914,71019.0
2020-10-12 12:45:00,125.86,125.86,125.55,125.62,73451.0,123.8012,123.8012,123.4963,123.5651,73451.0
2020-10-12 12:50:00,125.64,125.7,125.52,125.62,47665.0,123.5848,123.6438,123.4668,123.5651,47665.0
2020-10-12 12:55:00,125.63,125.65,125.57,125.59,24596.0,123.575,123.5947,123.516,123.5356,24596.0
2020-10-12 13:00:00,125.59,125.62,125.47,125.49,37947.0,123.5356,123.5651,123.4176,123.4373,37947.0
2020-10-12 13:05:00,125.51,125.51,125.37,125.5,71916.0,123.4569,123.4569,123.3192,123.4471,71916.0
2020-10-12 13:10:00,125.5,125.67,125.5,125.62,44868.0,123.4471,123.6143,123.4471,123.5651,44868.0
2020-10-12 13:15:00,125.64,125.71,125.62,125.67,30262.0,123.5848,123.6537,123.5651,123.6143,30262.0
2020-10-12 13:20:00,125.67,125.77,125.62,125.76,33043.0,123.6143,123.7127,123.5651,123.7029,33043.0
2020-10-12 13:25:00,125.76,125.79,125.67,125.73,43945.0,123.7029,123.7324,123.6143,123.6733,43945.0
2020-10-12 13:30:00,125.75,125.82,125.63,125.68,66286.0,123.693,123.7619,123.575,123.6242,66286.0
2020-10-12 13:35:00,125.67,125.74,125.57,125.74,36775.0,123.6143,123.6832,123.516,123.6832,36775.0
2020-10-12 13:40:00,125.74,125.78,125.65,125.69,67124.0,123.6832,123.7225,123.5947,123.634,67124.0
2020-10-12 13:45:00,125.69,125.76,125.65,125.72,39383.0,123.634,123.7029,123.5947,123.6635,39383.0
2020-10-12 13:50:00,125.72,125.75,125.61,125.71,45371.0,123.6635,123.693,123.5553,123.6537,45371.0
2020-10-12 13:55:00,125.73,125.82,125.69,125.73,69199.0,123.6733,123.7619,123.634,123.6733,69199.0
2020-10-12 14:00:00,125.74,125.81,125.71,125.74,59579.0,123.6832,123.752,123.6537,123.6832,59579.0
2020-10-12 14:05:00,125.74,125.75,125.64,125.73,31721.0,123.6832,123.693,123.5848,123.6733,31721.0
2020-10-12 14:10:00,125.71,125.77,125.69,125.72,27180.0,123.6537,123.7127,123.634,123.6635,27180.0
2020-10-12 14:15:00,125.73,125.75,125.62,125.67,38238.0,123.6733,123.693,123.5651,123.6143,38238.0
2020-10-12 14:20:00,125.67,125.69,125.53,125.54,38807.0,123.6143,123.634,123.4766,123.4865,38807.0
2020-10-12 14:25:00,125.54,125.64,125.53,125.63,34927.0,123.4865,123.5848,123.4766,123.575,34927.0
2020-10-12 14:30:00,125.63,125.74,125.6,125.6,40380.0,123.575,123.6832,123.5455,123.5455,40380.0
2020-10-12 14:35:00,125.61,125.64,125.48,125.56,47204.0,123.5553,123.5848,123.4274,123.5061,47204.0
2020-10-12 14:40:00,125.56,125.63,125.39,125.46,52611.0,123.5061,123.575,123.3389,123.4078,52611.0
2020-10-12 14:45:00,125.45,125.47,125.34,125.44,50881.0,123.3979,123.4176,123.2897,123.3881,50881.0
2020-10-12 14:50:00,125.43,125.47,125.36,125.42,35903.0,123.3783,123.4176,123.3094,123.3684,35903.0
2020-10-12 14:55:00,125.42,125.57,125.39,125.55,35586.0,123.3684,123.516,123.3389,123.4963,35586.0
2020-10-12 15:00:00,125.54,125.59,125.35,125.37,76905.0,123.4865,123.5356,123.2996,123.3192,76905.0
2020-10-12 15:05:00,125.37,125.38,125.24,125.26,92520.0,123.3192,123.3291,123.1914,123.211,92520.0
2020-10-12 15:10:00,125.25,125.3,125.02,125.06,84348.0,123.2012,123.2504,122.975,123.0143,84348.0
2020-10-12 15:15:00,125.07,125.19,125.05,125.17,76600.0,123.0241,123.1422,123.0045,123.1225,76600.0
2020-10-12 15:20:00,125.18,125.37,125.18,125.37,87921.0,123.1323,123.3192,123.1323,123.3192,87921.0
2020-10-12 15:25:00,125.36,125.39,125.21,125.26,74050.0,123.3094,123.3389,123.1619,123.211,74050.0
2020-10-12 15:30:00,125.27,125.31,125.07,125.08,71141.0,123.2209,123.2602,123.0241,123.034,71141.0
2020-10-12 15:35:00,125.1,125.13,124.98,125.08,87841.0,123.0537,123.0832,122.9356,123.034,87841.0
2020-10-12 15:40:00,125.08,125.13,124.98,125.04,77669.0,123.034,123.0832,122.9356,122.9946,77669.0
2020-10-12 15:45:00,125.04,125.05,124.91,124.97,119471.0,122.9946,123.0045,122.8668,122.9258,119471.0
2020-10-12 15:50:00,124.95,125.11,124.92,125.07,173482.0,122.9061,123.0635,122.8766,123.0241,173482.0
2020-10-12 15:55:00,125.06,125.11,124.88,124.96,301385.0,123.0143,123.0635,122.8373,122.9159,301385.0
2020-10-13 09:30:00,129.8,130.88,129.4,130.81,1778534.0,127.6768,128.7391,127.2833,128.6702,1778534.0
2020-10-13 09:35:00,130.84,130.87,129.25,129.36,808425.0,128.6998,128.7293,127.1358,127.244,808425.0
2020-10-13 09:40:00,129.3,129.64,127.9,128.53,1226188.0,127.1849,127.5194,125.8079,126.4275,1226188.0
2020-10-13 09:45:00,128.56,129.42,128.02,129.4,537809.0,126.4571,127.303,125.9259,127.2833,537809.0
2020-10-13 09:50:00,129.41,129.6,129.06,129.57,354163.0,127.2932,127.48,126.9489,127.4505,354163.0
2020-10-13 09:55:00,129.58,129.74,129.37,129.5,423230.0,127.4604,127.6178,127.2538,127.3817,423230.0
2020-10-13 10:00:00,129.48,129.71,129.1,129.15,362516.0,127.362,127.5882,126.9882,127.0374,362516.0
2020-10-13 10:05:00,129.14,129.35,129.04,129.2,201076.0,127.0276,127.2341,126.9292,127.0866,201076.0
2020-10-13 10:10:00,129.21,129.22,128.8,129.05,257398.0,127.0964,127.1063,126.6931,126.939,257398.0
2020-10-13 10:15:00,129.05,129.31,128.94,128.96,172805.0,126.939,127.1948,126.8308,126.8505,172805.0
2020-10-13 10:20:00,128.96,129.22,128.96,129.22,162086.0,126.8505,127.1063,126.8505,127.1063,162086.0
2020-10-13 10:25:00,129.23,129.63,129.12,129.61,339883.0,127.1161,127.5096,127.0079,127.4899,339883.0
2020-10-13 10:30:00,129.63,129.85,129.4,129.58,369264.0,127.5096,127.726,127.2833,127.4604,369264.0
2020-10-13 10:35:00,129.6,130.1,129.6,129.93,465325.0,127.48,127.9719,127.48,127.8046,465325.0
2020-10-13 10:40:00,129.93,130.48,129.9,130.43,393224.0,127.8046,128.3456,127.7751,128.2965,393224.0
2020-10-13 10:45:00,130.43,130.72,130.39,130.52,400055.0,128.2965,128.5817,128.2571,128.385,400055.0
2020-10-13 10:50:00,130.52,130.87,130.35,130.85,280695.0,128.385,128.7293,128.2178,128.7096,280695.0
2020-10-13 10:55:00,130.84,131.12,130.83,130.88,642611.0,128.6998,128.9752,128.6899,128.7391,642611.0
2020-10-13 11:00:00,130.89,130.96,130.66,130.71,310602.0,128.7489,128.8178,128.5227,128.5719,310602.0
2020-10-13 11:05:00,130.72,131.06,130.67,130.98,219508.0,128.5817,128.9162,128.5325,128.8375,219508.0
2020-10-13 11:10:00,130.98,131.25,130.82,131.19,217481.0,128.8375,129.1031,128.6801,129.044,217481.0
2020-10-13 11:15:00,131.21,131.34,131.02,131.05,336961.0,129.0637,129.1916,128.8768,128.9063,336961.0
2020-10-13 11:20:00,131.04,131.26,130.94,131.26,231317.0,128.8965,129.1129,128.7981,129.1129,231317.0
2020-10-13 11:25:00,131.28,131.36,131.16,131.25,326325.0,129.1326,129.2113,129.0145,129.1031,326325.0
2020-10-13 11:30:00,131.25,131.26,130.85,130.99,245349.0,129.1031,129.1129,128.7096,128.8473,245349.0
2020-10-13 11:35:00,131.03,131.23,130.89,130.91,131083.0,128.8867,129.0834,128.7489,128.7686,131083.0
2020-10-13 11:40:00,130.91,130.95,130.48,130.54,219645.0,128.7686,128.808,128.3456,128.4047,219645.0
2020-10-13 11:45:00,130.55,130.62,130.34,130.62,189867.0,128.4145,128.4834,128.2079,128.4834,189867.0
2020-10-13 11:50:00,130.6,130.86,130.59,130.8,106707.0,128.4637,128.7194,128.4538,128.6604,106707.0
2020-10-13 11:55:00,130.8,130.81,130.55,130.65,111052.0,128.6604,128.6702,128.4145,128.5129,111052.0
2020-10-13 12:00:00,130.67,130.68,130.18,130.21,132203.0,128.5325,128.5424,128.0506,128.0801,132203.0
2020-10-13 12:05:00,130.22,130.34,130.05,130.1,141793.0,128.0899,128.2079,127.9227,127.9719,141793.0
2020-10-13 12:10:00,130.11,130.16,129.67,129.73,199842.0,127.9817,128.0309,127.5489,127.6079,199842.0
2020-10-13 12:15:00,129.74,130.11,129.66,130.09,222417.0,127.6178,127.9817,127.5391,127.962,222417.0
2020-10-13 12:20:00,130.07,130.14,129.97,130.05,76409.0,127.9424,128.0112,127.844,127.9227,76409.0
2020-10-13 12:25:00,130.04,130.41,129.97,130.3,158075.0,127.9128,128.2768,127.844,128.1686,158075.0
2020-10-13 12:30:00,130.31,130.39,129.87,129.88,132599.0,128.1784,128.2571,127.7456,127.7555,132599.0
2020-10-13 12:35:00,129.89,130.03,129.68,129.83,242043.0,127.7653,127.903,127.5587,127.7063,242043.0
2020-10-13 12:40:00,129.82,130.13,129.78,130.02,370815.0,127.6964,128.0014,127.6571,127.8932,370815.0
2020-10-13 12:45:00,130.03,130.17,129.88,129.89,151588.0,127.903,128.0407,127.7555,127.7653,151588.0
2020-10-13 12:50:00,129.89,130.25,129.76,130.22,130739.0,127.7653,128.1194,127.6374,128.0899,130739.0
2020-10-13 12:55:00,130.22,130.31,130.05,130.3,93483.0,128.0899,128.1784,127.9227,128.1686,93483.0
2020-10-13 13:00:00,130.28,130.4,130.22,130.31,97259.0,128.1489,128.267,128.0899,128.1784,97259.0
2020-10-13 13:05:00,130.32,130.33,129.77,129.79,118553.0,128.1883,128.1981,127.6473,127.6669,118553.0
2020-10-13 13:10:00,129.83,129.94,129.7,129.84,101030.0,127.7063,127.8145,127.5784,127.7161,101030.0
2020-10-13 13:15:00,129.83,130.06,129.77,129.99,104765.0,127.7063,127.9325,127.6473,127.8637,104765.0
2020-10-13 13:20:00,129.97,130.06,129.74,129.83,308885.0,127.844,127.9325,127.6178,127.7063,308885.0
2020-10-13 13:25:00,129.81,129.83,129.59,129.68,100661.0,127.6866,127.7063,127.4702,127.5587,100661.0
2020-10-13 13:30:00,129.68,129.76,129.53,129.66,94283.0,127.5587,127.6374,127.4112,127.5391,94283.0
2020-10-13 13:35:00,129.63,129.76,129.58,129.65,66044.0,127.5096,127.6374,127.4604,127.5292,66044.0
2020-10-13 13:40:00,129.64,129.81,129.49,129.56,107660.0,127.5194,127.6866,127.3718,127.4407,107660.0
2020-10-13 13:45:00,129.56,129.64,129.55,129.57,40846.0,127.4407,127.5194,127.4309,127.4505,40846.0
2020-10-13 13:50:00,129.58,129.67,129.37,129.42,80058.0,127.4604,127.5489,127.2538,127.303,80058.0
2020-10-13 13:55:00,129.42,129.44,129.22,129.24,80118.0,127.303,127.3227,127.1063,127.1259,80118.0
2020-10-13 14:00:00,129.23,129.42,129.17,129.41,65245.0,127.1161,127.303,127.0571,127.2932,65245.0
2020-10-13 14:05:00,129.41,129.43,129.24,129.35,48378.0,127.2932,127.3128,127.1259,127.2341,48378.0
2020-10-13 14:10:00,129.32,129.5,129.28,129.47,60475.0,127.2046,127.3817,127.1653,127.3522,60475.0
2020-10-13 14:15:00,129.45,129.56,129.45,129.53,45102.0,127.3325,127.4407,127.3325,127.4112,45102.0
2020-10-13 14:20:00,129.52,129.52,129.28,129.34,86232.0,127.4014,127.4014,127.1653,127.2243,86232.0
2020-10-13 14:25:00,129.32,129.36,129.03,129.05,139090.0,127.2046,127.244,126.9194,126.939,139090.0
2020-10-13 14:30:00,129.06,129.07,128.72,128.93,355726.0,126.9489,126.9587,126.6144,126.821,355726.0
2020-10-13 14:35:00,128.93,128.93,128.74,128.9,80715.0,126.821,126.821,126.6341,126.7915,80715.0
2020-10-13 14:40:00,128.91,128.92,128.78,128.9,59945.0,126.8013,126.8112,126.6735,126.7915,59945.0
2020-10-13 14:45:00,128.9,128.97,128.73,128.78,84372.0,126.7915,126.8603,126.6243,126.6735,84372.0
2020-10-13 14:50:00,128.8,128.87,128.62,128.66,86789.0,126.6931,126.762,126.5161,126.5554,86789.0
2020-10-13 14:55:00,128.67,129.0,128.66,128.89,117886.0,126.5653,126.8899,126.5554,126.7817,117886.0
2020-10-13 15:00:00,128.87,129.12,128.84,129.05,88532.0,126.762,127.0079,126.7325,126.939,88532.0
2020-10-13 15:05:00,129.04,129.18,128.99,129.03,149131.0,126.9292,127.0669,126.88,126.9194,149131.0
2020-10-13 15:10:00,129.04,129.23,129.04,129.1,87415.0,126.9292,127.1161,126.9292,126.9882,87415.0
2020-10-13 15:15:00,129.11,129.27,129.09,129.23,109482.0,126.9981,127.1554,126.9784,127.1161,109482.0
2020-10-13 15:20:00,129.22,129.48,129.17,129.47,100542.0,127.1063,127.362,127.0571,127.3522,100542.0
2020-10-13 15:25:00,129.47,129.55,129.38,129.43,140581.0,127.3522,127.4309,127.2636,127.3128,140581.0
2020-10-13 15:30:00,129.42,129.47,129.1,129.12,110302.0,127.303,127.3522,126.9882,127.0079,110302.0
2020-10-13 15:35:00,129.12,129.22,129.06,129.19,105603.0,127.0079,127.1063,126.9489,127.0767,105603.0
2020-10-13 15:40:00,129.2,129.31,129.15,129.16,93661.0,127.0866,127.1948,127.0374,127.0472,93661.0
2020-10-13 15:45:00,129.16,129.24,129.07,129.09,136125.0,127.0472,127.1259,126.9587,126.9784,136125.0
2020-10-13 15:50:00,129.08,129.21,129.0,129.1,198436.0,126.9685,127.0964,126.8899,126.9882,198436.0
2020-10-13 15:55:00,129.12,129.2,128.94,128.98,356981.0,127.0079,127.0866,126.8308,126.8702,356981.0
2020-10-14 09:30:00,129.14,129.5,128.57,128.57,342132.0,127.0276,127.3817,126.4669,126.4669,342132.0
2020-10-14 09:35:00,128.65,128.78,128.08,128.24,161207.0,126.5456,126.6735,125.9849,126.1423,161207.0
2020-10-14 09:40:00,128.26,128.45,128.22,128.27,105678.0,126.162,126.3489,126.1226,126.1718,105678.0
2020-10-14 09:45:00,128.28,128.86,128.24,128.55,151920.0,126.1816,126.7521,126.1423,126.4472,151920.0
2020-10-14 09:50:00,128.52,128.56,127.83,127.83,138557.0,126.4177,126.4571,125.739,125.739,138557.0
2020-10-14 09:55:00,127.84,127.99,127.52,127.81,145601.0,125.7488,125.8964,125.4341,125.7193,145601.0
2020-10-14 10:00:00,127.81,127.84,127.45,127.59,170257.0,125.7193,125.7488,125.3652,125.5029,170257.0
2020-10-14 10:05:00,127.57,127.94,127.57,127.93,100021.0,125.4832,125.8472,125.4832,125.8374,100021.0
2020-10-14 10:10:00,127.95,127.95,127.61,127.8,84833.0,125.857,125.857,125.5226,125.7095,84833.0
2020-10-14 10:15:00,127.8,127.9,127.43,127.64,102815.0,125.7095,125.8079,125.3455,125.5521,102815.0
2020-10-14 10:20:00,127.66,127.95,127.57,127.88,86157.0,125.5718,125.857,125.4832,125.7882,86157.0
2020-10-14 10:25:00,127.86,127.89,127.66,127.82,76038.0,125.7685,125.798,125.5718,125.7292,76038.0
2020-10-14 10:30:00,127.8,127.84,127.7,127.72,57118.0,125.7095,125.7488,125.6111,125.6308,57118.0
2020-10-14 10:35:00,127.71,127.8,127.61,127.72,54122.0,125.621,125.7095,125.5226,125.6308,54122.0
2020-10-14 10:40:00,127.71,127.81,127.57,127.7,67532.0,125.621,125.7193,125.4832,125.6111,67532.0
2020-10-14 10:45:00,127.68,127.87,127.6,127.64,63810.0,125.5914,125.7783,125.5128,125.5521,63810.0
2020-10-14 10:50:00,127.65,127.67,127.46,127.48,70299.0,125.5619,125.5816,125.375,125.3947,70299.0
2020-10-14 10:55:00,127.5,127.5,127.18,127.24,83589.0,125.4144,125.4144,125.0996,125.1586,83589.0
2020-10-14 11:00:00,127.29,127.34,127.08,127.25,84651.0,125.2078,125.257,125.0013,125.1685,84651.0
2020-10-14 11:05:00,127.24,127.55,127.24,127.42,61702.0,125.1586,125.4636,125.1586,125.3357,61702.0
2020-10-14 11:10:00,127.41,127.46,127.28,127.29,56955.0,125.3259,125.375,125.198,125.2078,56955.0
2020-10-14 11:15:00,127.32,127.48,126.98,127.08,91890.0,125.2373,125.3947,124.9029,125.0013,91890.0
2020-10-14 11:20:00,127.08,127.16,126.92,126.96,80201.0,125.0013,125.08,124.8439,124.8832,80201.0
2020-10-14 11:25:00,126.96,127.04,126.86,126.98,102758.0,124.8832,124.9619,124.7849,124.9029,102758.0
2020-10-14 11:30:00,126.97,127.05,126.82,126.85,68129.0,124.8931,124.9718,124.7455,124.775,68129.0
2020-10-14 11:35:00,126.85,127.21,126.84,127.17,71587.0,124.775,125.1291,124.7652,125.0898,71587.0
2020-10-14 11:40:00,127.18,127.29,127.11,127.14,62674.0,125.0996,125.2078,125.0308,125.0603,62674.0
2020-10-14 11:45:00,127.11,127.11,126.63,126.71,89691.0,125.0308,125.0308,124.5586,124.6373,89691.0
2020-10-14 11:50:00,126.7,126.75,126.44,126.48,89096.0,124.6275,124.6767,124.3717,124.4111,89096.0
2020-10-14 11:55:00,126.47,126.62,126.25,126.27,139258.0,124.4012,124.5488,124.1848,124.2045,139258.0
2020-10-14 12:00:00,126.27,126.55,126.25,126.51,162810.0,124.2045,124.4799,124.1848,124.4406,162810.0
2020-10-14 12:05:00,126.53,126.69,126.44,126.48,105130.0,124.4603,124.6176,124.3717,124.4111,105130.0
2020-10-14 12:10:00,126.47,126.47,126.25,126.39,104737.0,124.4012,124.4012,124.1848,124.3226,104737.0
2020-10-14 12:15:00,126.41,126.51,126.07,126.16,75416.0,124.3422,124.4406,124.0078,124.0963,75416.0
2020-10-14 12:20:00,126.15,126.21,126.03,126.06,60495.0,124.0865,124.1455,123.9684,123.9979,60495.0
2020-10-14 12:25:00,126.06,126.48,125.98,126.39,102020.0,123.9979,124.4111,123.9193,124.3226,102020.0
2020-10-14 12:30:00,126.38,126.49,126.22,126.34,77799.0,124.3127,124.4209,124.1553,124.2734,77799.0
2020-10-14 12:35:00,126.34,126.37,126.01,126.13,94049.0,124.2734,124.3029,123.9488,124.0668,94049.0
2020-10-14 12:40:00,126.13,126.35,126.12,126.27,55562.0,124.0668,124.2832,124.057,124.2045,55562.0
2020-10-14 12:45:00,126.28,126.28,126.06,126.07,51922.0,124.2144,124.2144,123.9979,124.0078,51922.0
2020-10-14 12:50:00,126.05,126.06,125.92,126.0,106858.0,123.9881,123.9979,123.8602,123.9389,106858.0
2020-10-14 12:55:00,126.0,126.24,125.96,125.98,88491.0,123.9389,124.175,123.8996,123.9193,88491.0
2020-10-14 13:00:00,125.96,126.11,125.87,125.9,75507.0,123.8996,124.0471,123.8111,123.8406,75507.0
2020-10-14 13:05:00,125.92,126.07,125.87,126.03,64610.0,123.8602,124.0078,123.8111,123.9684,64610.0
2020-10-14 13:10:00,126.04,126.18,125.87,125.92,112666.0,123.9783,124.116,123.8111,123.8602,112666.0
2020-10-14 13:15:00,125.92,126.11,125.88,126.03,105058.0,123.8602,124.0471,123.8209,123.9684,105058.0
2020-10-14 13:20:00,126.04,126.05,125.74,125.75,99483.0,123.9783,123.9881,123.6832,123.693,99483.0
2020-10-14 13:25:00,125.75,125.81,125.45,125.52,144239.0,123.693,123.752,123.3979,123.4668,144239.0
2020-10-14 13:30:00,125.53,125.59,125.32,125.36,117675.0,123.4766,123.5356,123.2701,123.3094,117675.0
2020-10-14 13:35:00,125.38,125.6,125.29,125.52,91827.0,123.3291,123.5455,123.2405,123.4668,91827.0
2020-10-14 13:40:00,125.5,125.61,125.37,125.48,64802.0,123.4471,123.5553,123.3192,123.4274,64802.0
2020-10-14 13:45:00,125.48,125.59,125.4,125.51,58439.0,123.4274,123.5356,123.3487,123.4569,58439.0
2020-10-14 13:50:00,125.49,125.67,125.43,125.65,62173.0,123.4373,123.6143,123.3783,123.5947,62173.0
2020-10-14 13:55:00,125.64,125.73,125.54,125.73,68218.0,123.5848,123.6733,123.4865,123.6733,68218.0
2020-10-14 14:00:00,125.73,125.76,125.65,125.7,59993.0,123.6733,123.7029,123.5947,123.6438,59993.0
2020-10-14 14:05:00,125.69,125.86,125.69,125.85,68557.0,123.634,123.8012,123.634,123.7914,68557.0
2020-10-14 14:10:00,125.84,125.95,125.78,125.93,65970.0,123.7815,123.8897,123.7225,123.8701,65970.0
2020-10-14 14:15:00,125.94,126.0,125.76,125.78,100976.0,123.8799,123.9389,123.7029,123.7225,100976.0
2020-10-14 14:20:00,125.78,125.8,125.61,125.68,66737.0,123.7225,123.7422,123.5553,123.6242,66737.0
2020-10-14 14:25:00,125.68,125.69,125.45,125.64,147765.0,123.6242,123.634,123.3979,123.5848,147765.0
2020-10-14 14:30:00,125.64,125.69,125.44,125.44,69368.0,123.5848,123.634,123.3881,123.3881,69368.0
2020-10-14 14:35:00,125.45,125.6,125.42,125.56,78451.0,123.3979,123.5455,123.3684,123.5061,78451.0
2020-10-14 14:40:00,125.55,125.74,125.52,125.65,163519.0,123.4963,123.6832,123.4668,123.5947,163519.0
2020-10-14 14:45:00,125.66,125.9,125.61,125.87,97517.0,123.6045,123.8406,123.5553,123.8111,97517.0
2020-10-14 14:50:00,125.87,126.05,125.78,125.97,198728.0,123.8111,123.9881,123.7225,123.9094,198728.0
2020-10-14 14:55:00,125.97,126.12,125.87,126.0,200668.0,123.9094,124.057,123.8111,123.9389,200668.0
2020-10-14 15:00:00,125.99,126.08,125.86,126.05,108950.0,123.9291,124.0176,123.8012,123.9881,108950.0
2020-10-14 15:05:00,126.05,126.36,126.04,126.27,115309.0,123.9881,124.293,123.9783,124.2045,115309.0
2020-10-14 15:10:00,126.28,126.39,126.28,126.36,97845.0,124.2144,124.3226,124.2144,124.293,97845.0
2020-10-14 15:15:00,126.35,126.56,126.1,126.51,161638.0,124.2832,124.4898,124.0373,124.4406,161638.0
2020-10-14 15:20:00,126.5,126.68,126.47,126.57,185179.0,124.4308,124.6078,124.4012,124.4996,185179.0
2020-10-14 15:25:00,126.58,126.89,126.49,126.86,314277.0,124.5094,124.8144,124.4209,124.7849,314277.0
2020-10-14 15:30:00,126.84,127.19,126.75,127.17,341773.0,124.7652,125.1095,124.6767,125.0898,341773.0
2020-10-14 15:35:00,127.18,127.19,126.68,126.72,191675.0,125.0996,125.1095,124.6078,124.6472,191675.0
2020-10-14 15:40:00,126.73,126.79,126.6,126.75,156121.0,124.657,124.716,124.5291,124.6767,156121.0
2020-10-14 15:45:00,126.76,126.79,126.57,126.66,134271.0,124.6865,124.716,124.4996,124.5881,134271.0
2020-10-14 15:50:00,126.66,126.91,126.65,126.76,248100.0,124.5881,124.834,124.5783,124.6865,248100.0
2020-10-14 15:55:00,126.76,126.83,126.54,126.59,424380.0,124.6865,124.7554,124.4701,124.5193,424380.0
2020-10-15 09:30:00,125.0,125.2,124.61,124.76,297847.0,122.9553,123.152,122.5717,122.7192,297847.0
2020-10-15 09:35:00,124.81,125.4,124.43,124.75,188119.0,122.7684,123.3487,122.3946,122.7094,188119.0
2020-10-15 09:40:00,124.7,124.88,124.51,124.66,150108.0,122.6602,122.8373,122.4733,122.6208,150108.0
2020-10-15 09:45:00,124.68,125.1,124.6,124.72,175368.0,122.6405,123.0537,122.5618,122.6799,175368.0
2020-10-15 09:50:00,124.73,125.26,124.73,125.06,117742.0,122.6897,123.211,122.6897,123.0143,117742.0
2020-10-15 09:55:00,125.08,125.81,125.08,125.75,108443.0,123.034,123.752,123.034,123.693,108443.0
2020-10-15 10:00:00,125.73,125.8,125.45,125.77,98912.0,123.6733,123.7422,123.3979,123.7127,98912.0
2020-10-15 10:05:00,125.8,125.98,125.29,125.47,114695.0,123.7422,123.9193,123.2405,123.4176,114695.0
2020-10-15 10:10:00,125.48,125.72,125.33,125.55,140574.0,123.4274,123.6635,123.2799,123.4963,140574.0
2020-10-15 10:15:00,125.54,125.8,125.46,125.77,66896.0,123.4865,123.7422,123.4078,123.7127,66896.0
2020-10-15 10:20:00,125.77,125.93,125.68,125.82,76261.0,123.7127,123.8701,123.6242,123.7619,76261.0
2020-10-15 10:25:00,125.83,125.89,125.68,125.79,45575.0,123.7717,123.8307,123.6242,123.7324,45575.0
2020-10-15 10:30:00,125.77,125.83,125.28,125.32,52797.0,123.7127,123.7717,123.2307,123.2701,52797.0
2020-10-15 10:35:00,125.32,125.38,125.19,125.36,80432.0,123.2701,123.3291,123.1422,123.3094,80432.0
2020-10-15 10:40:00,125.34,125.56,125.18,125.4,94324.0,123.2897,123.5061,123.1323,123.3487,94324.0
2020-10-15 10:45:00,125.4,125.45,125.23,125.31,38923.0,123.3487,123.3979,123.1815,123.2602,38923.0
2020-10-15 10:50:00,125.35,125.47,125.16,125.17,47844.0,123.2996,123.4176,123.1127,123.1225,47844.0
2020-10-15 10:55:00,125.15,125.33,125.04,125.3,60546.0,123.1028,123.2799,122.9946,123.2504,60546.0
2020-10-15 11:00:00,125.29,125.57,125.26,125.55,49708.0,123.2405,123.516,123.211,123.4963,49708.0
2020-10-15 11:05:00,125.55,126.22,125.54,126.19,113702.0,123.4963,124.1553,123.4865,124.1258,113702.0
2020-10-15 11:10:00,126.19,126.65,126.15,126.48,154165.0,124.1258,124.5783,124.0865,124.4111,154165.0
2020-10-15 11:15:00,126.51,126.9,126.38,126.89,112217.0,124.4406,124.8242,124.3127,124.8144,112217.0
2020-10-15 11:20:00,126.89,126.9,126.55,126.63,69280.0,124.8144,124.8242,124.4799,124.5586,69280.0
2020-10-15 11:25:00,126.64,126.78,126.45,126.52,69783.0,124.5685,124.7062,124.3816,124.4504,69783.0
2020-10-15 11:30:00,126.53,126.66,126.36,126.62,85700.0,124.4603,124.5881,124.293,124.5488,85700.0
2020-10-15 11:35:00,126.62,126.67,126.45,126.58,36309.0,124.5488,124.598,124.3816,124.5094,36309.0
2020-10-15 11:40:00,126.59,126.94,126.57,126.79,127343.0,124.5193,124.8636,124.4996,124.716,127343.0
2020-10-15 11:45:00,126.81,126.89,126.68,126.73,66179.0,124.7357,124.8144,124.6078,124.657,66179.0
2020-10-15 11:50:00,126.71,127.09,126.67,127.09,89967.0,124.6373,125.0111,124.598,125.0111,89967.0
2020-10-15 11:55:00,127.09,127.14,126.6,126.63,54527.0,125.0111,125.0603,124.5291,124.5586,54527.0
2020-10-15 12:00:00,126.62,126.73,126.42,126.48,62694.0,124.5488,124.657,124.3521,124.4111,62694.0
2020-10-15 12:05:00,126.48,126.67,126.48,126.56,54659.0,124.4111,124.598,124.4111,124.4898,54659.0
2020-10-15 12:10:00,126.54,126.66,126.52,126.62,57481.0,124.4701,124.5881,124.4504,124.5488,57481.0
2020-10-15 12:15:00,126.62,126.69,126.53,126.55,27028.0,124.5488,124.6176,124.4603,124.4799,27028.0
2020-10-15 12:20:00,126.58,126.6,126.43,126.47,50590.0,124.5094,124.5291,124.3619,124.4012,50590.0
2020-10-15 12:25:00,126.48,126.55,126.36,126.45,50893.0,124.4111,124.4799,124.293,124.3816,50893.0
2020-10-15 12:30:00,126.44,126.58,126.41,126.56,53230.0,124.3717,124.5094,124.3422,124.4898,53230.0
2020-10-15 12:35:00,126.58,126.68,126.56,126.57,47265.0,124.5094,124.6078,124.4898,124.4996,47265.0
2020-10-15 12:40:00,126.57,126.72,126.5,126.54,32574.0,124.4996,124.6472,124.4308,124.4701,32574.0
2020-10-15 12:45:00,126.51,126.52,126.32,126.42,26796.0,124.4406,124.4504,124.2537,124.3521,26796.0
2020-10-15 12:50:00,126.45,126.64,126.42,126.61,33062.0,124.3816,124.5685,124.3521,124.539,33062.0
2020-10-15 12:55:00,126.58,126.69,126.58,126.65,48414.0,124.5094,124.6176,124.5094,124.5783,48414.0
2020-10-15 13:00:00,126.63,126.75,126.62,126.67,32006.0,124.5586,124.6767,124.5488,124.598,32006.0
2020-10-15 13:05:00,126.69,126.74,126.55,126.6,30772.0,124.6176,124.6668,124.4799,124.5291,30772.0
2020-10-15 13:10:00,126.62,126.86,126.58,126.84,35739.0,124.5488,124.7849,124.5094,124.7652,35739.0
2020-10-15 13:15:00,126.84,126.9,126.62,126.76,51457.0,124.7652,124.8242,124.5488,124.6865,51457.0
2020-10-15 13:20:00,126.75,126.8,126.61,126.67,22065.0,124.6767,124.7258,124.539,124.598,22065.0
2020-10-15 13:25:00,126.68,126.8,126.52,126.54,41124.0,124.6078,124.7258,124.4504,124.4701,41124.0
2020-10-15 13:30:00,126.52,126.58,126.45,126.49,29049.0,124.4504,124.5094,124.3816,124.4209,29049.0
2020-10-15 13:35:00,126.5,126.55,126.33,126.36,22314.0,124.4308,124.4799,124.2635,124.293,22314.0
2020-10-15 13:40:00,126.37,126.56,126.3,126.55,54784.0,124.3029,124.4898,124.234,124.4799,54784.0
2020-10-15 13:45:00,126.54,126.6,126.41,126.47,18902.0,124.4701,124.5291,124.3422,124.4012,18902.0
2020-10-15 13:50:00,126.5,126.57,126.48,126.56,15237.0,124.4308,124.4996,124.4111,124.4898,15237.0
2020-10-15 13:55:00,126.54,126.58,126.49,126.54,22486.0,124.4701,124.5094,124.4209,124.4701,22486.0
2020-10-15 14:00:00,126.6,126.69,126.57,126.67,30063.0,124.5291,124.6176,124.4996,124.598,30063.0
2020-10-15 14:05:00,126.68,126.81,126.63,126.74,51632.0,124.6078,124.7357,124.5586,124.6668,51632.0
2020-10-15 14:10:00,126.75,126.79,126.63,126.73,27132.0,124.6767,124.716,124.5586,124.657,27132.0
2020-10-15 14:15:00,126.72,126.83,126.64,126.79,53444.0,124.6472,124.7554,124.5685,124.716,53444.0
2020-10-15 14:20:00,126.77,126.97,126.76,126.93,34487.0,124.6963,124.8931,124.6865,124.8537,34487.0
2020-10-15 14:25:00,126.96,126.96,126.82,126.93,58763.0,124.8832,124.8832,124.7455,124.8537,58763.0
2020-10-15 14:30:00,126.9,126.95,126.79,126.85,40312.0,124.8242,124.8734,124.716,124.775,40312.0
2020-10-15 14:35:00,126.86,126.86,126.63,126.66,31742.0,124.7849,124.7849,124.5586,124.5881,31742.0
2020-10-15 14:40:00,126.67,126.82,126.61,126.63,33281.0,124.598,124.7455,124.539,124.5586,33281.0
2020-10-15 14:45:00,126.63,126.72,126.58,126.62,42838.0,124.5586,124.6472,124.5094,124.5488,42838.0
2020-10-15 14:50:00,126.62,126.78,126.61,126.71,33186.0,124.5488,124.7062,124.539,124.6373,33186.0
2020-10-15 14:55:00,126.69,126.89,126.68,126.84,66098.0,124.6176,124.8144,124.6078,124.7652,66098.0
2020-10-15 15:00:00,126.85,126.9,126.8,126.84,33929.0,124.775,124.8242,124.7258,124.7652,33929.0
2020-10-15 15:05:00,126.84,127.13,126.83,127.12,87324.0,124.7652,125.0504,124.7554,125.0406,87324.0
2020-10-15 15:10:00,127.11,127.18,126.9,126.95,75215.0,125.0308,125.0996,124.8242,124.8734,75215.0
2020-10-15 15:15:00,126.94,127.12,126.88,127.09,70870.0,124.8636,125.0406,124.8045,125.0111,70870.0
2020-10-15 15:20:00,127.06,127.26,127.01,127.2,83404.0,124.9816,125.1783,124.9324,125.1193,83404.0
2020-10-15 15:25:00,127.22,127.3,127.12,127.19,75918.0,125.139,125.2177,125.0406,125.1095,75918.0
2020-10-15 15:30:00,127.19,127.23,127.08,127.14,78400.0,125.1095,125.1488,125.0013,125.0603,78400.0
2020-10-15 15:35:00,127.14,127.23,127.04,127.23,73863.0,125.0603,125.1488,124.9619,125.1488,73863.0
2020-10-15 15:40:00,127.22,127.38,127.18,127.28,81308.0,125.139,125.2964,125.0996,125.198,81308.0
2020-10-15 15:45:00,127.29,127.32,127.11,127.14,87529.0,125.2078,125.2373,125.0308,125.0603,87529.0
2020-10-15 15:50:00,127.13,127.31,127.13,127.2,151394.0,125.0504,125.2275,125.0504,125.1193,151394.0
2020-10-15 15:55:00,127.2,127.4,127.13,127.37,253466.0,125.1193,125.316,125.0504,125.2865,253466.0
2020-10-16 09:30:00,127.65,128.12,127.4,127.7,586163.0,125.5619,126.0243,125.316,125.6111,586163.0
2020-10-16 09:35:00,127.7,127.84,127.21,127.27,80798.0,125.6111,125.7488,125.1291,125.1882,80798.0
2020-10-16 09:40:00,127.29,127.67,127.26,127.53,80249.0,125.2078,125.5816,125.1783,125.4439,80249.0
2020-10-16 09:45:00,127.54,127.61,126.97,127.19,78219.0,125.4537,125.5226,124.8931,125.1095,78219.0
2020-10-16 09:50:00,127.21,127.22,126.8,126.85,71172.0,125.1291,125.139,124.7258,124.775,71172.0
2020-10-16 09:55:00,126.88,127.15,126.8,126.95,70363.0,124.8045,125.0701,124.7258,124.8734,70363.0
2020-10-16 10:00:00,126.98,127.15,126.75,126.88,105894.0,124.9029,125.0701,124.6767,124.8045,105894.0
2020-10-16 10:05:00,126.87,126.97,126.64,126.64,54989.0,124.7947,124.8931,124.5685,124.5685,54989.0
2020-10-16 10:10:00,126.65,126.8,126.41,126.73,55256.0,124.5783,124.7258,124.3422,124.657,55256.0
2020-10-16 10:15:00,126.73,127.05,126.6,127.01,44902.0,124.657,124.9718,124.5291,124.9324,44902.0
2020-10-16 10:20:00,127.04,127.19,126.95,127.05,43830.0,124.9619,125.1095,124.8734,124.9718,43830.0
2020-10-16 10:25:00,127.05,127.33,126.99,127.29,70781.0,124.9718,125.2472,124.9127,125.2078,70781.0
2020-10-16 10:30:00,127.31,127.43,127.22,127.4,66728.0,125.2275,125.3455,125.139,125.316,66728.0
2020-10-16 10:35:00,127.43,127.53,127.15,127.25,50809.0,125.3455,125.4439,125.0701,125.1685,50809.0
2020-10-16 10:40:00,127.27,127.3,127.02,127.12,44365.0,125.1882,125.2177,124.9422,125.0406,44365.0
2020-10-16 10:45:00,127.14,127.35,127.12,127.18,57141.0,125.0603,125.2668,125.0406,125.0996,57141.0
2020-10-16 10:50:00,127.16,127.23,127.08,127.23,27521.0,125.08,125.1488,125.0013,125.1488,27521.0
2020-10-16 10:55:00,127.22,127.28,127.12,127.17,22553.0,125.139,125.198,125.0406,125.0898,22553.0
2020-10-16 11:00:00,127.14,127.17,127.04,127.08,32557.0,125.0603,125.0898,124.9619,125.0013,32557.0
2020-10-16 11:05:00,127.05,127.17,126.96,127.03,28945.0,124.9718,125.0898,124.8832,124.9521,28945.0
2020-10-16 11:10:00,127.03,127.04,126.83,126.91,64671.0,124.9521,124.9619,124.7554,124.834,64671.0
2020-10-16 11:15:00,126.89,126.91,126.69,126.72,42111.0,124.8144,124.834,124.6176,124.6472,42111.0
2020-10-16 11:20:00,126.71,126.73,126.49,126.58,31891.0,124.6373,124.657,124.4209,124.5094,31891.0
2020-10-16 11:25:00,126.58,126.6,126.41,126.48,57415.0,124.5094,124.5291,124.3422,124.4111,57415.0
2020-10-16 11:30:00,126.48,126.62,126.33,126.43,77643.0,124.4111,124.5488,124.2635,124.3619,77643.0
2020-10-16 11:35:00,126.43,126.69,126.43,126.56,50102.0,124.3619,124.6176,124.3619,124.4898,50102.0
2020-10-16 11:40:00,126.57,126.78,126.52,126.7,40060.0,124.4996,124.7062,124.4504,124.6275,40060.0
2020-10-16 11:45:00,126.7,126.83,126.63,126.83,20795.0,124.6275,124.7554,124.5586,124.7554,20795.0
2020-10-16 11:50:00,126.82,126.87,126.73,126.87,19410.0,124.7455,124.7947,124.657,124.7947,19410.0
2020-10-16 11:55:00,126.88,126.89,126.8,126.8,23141.0,124.8045,124.8144,124.7258,124.7258,23141.0
2020-10-16 12:00:00,126.79,126.8,126.62,126.67,37346.0,124.716,124.7258,124.5488,124.598,37346.0
2020-10-16 12:05:00,126.66,126.67,126.42,126.54,44843.0,124.5881,124.598,124.3521,124.4701,44843.0
2020-10-16 12:10:00,126.55,126.85,126.51,126.85,33402.0,124.4799,124.775,124.4406,124.775,33402.0
2020-10-16 12:15:00,126.84,127.0,126.8,126.99,37121.0,124.7652,124.9226,124.7258,124.9127,37121.0
2020-10-16 12:20:00,127.0,127.03,126.71,126.82,39477.0,124.9226,124.9521,124.6373,124.7455,39477.0
2020-10-16 12:25:00,126.82,126.96,126.8,126.89,37064.0,124.7455,124.8832,124.7258,124.8144,37064.0
2020-10-16 12:30:00,126.89,127.02,126.85,127.02,38417.0,124.8144,124.9422,124.775,124.9422,38417.0
2020-10-16 12:35:00,127.02,127.05,126.94,127.01,42807.0,124.9422,124.9718,124.8636,124.9324,42807.0
2020-10-16 12:40:00,126.99,127.02,126.86,127.02,29109.0,124.9127,124.9422,124.7849,124.9422,29109.0
2020-10-16 12:45:00,127.04,127.08,126.93,126.99,36727.0,124.9619,125.0013,124.8537,124.9127,36727.0
2020-10-16 12:50:00,127.0,127.03,126.85,127.02,33843.0,124.9226,124.9521,124.775,124.9422,33843.0
2020-10-16 12:55:00,127.0,127.06,126.94,126.95,19139.0,124.9226,124.9816,124.8636,124.8734,19139.0
2020-10-16 13:00:00,126.95,127.01,126.94,126.97,24805.0,124.8734,124.9324,124.8636,124.8931,24805.0
2020-10-16 13:05:00,126.98,126.99,126.88,126.98,39128.0,124.9029,124.9127,124.8045,124.9029,39128.0
2020-10-16 13:10:00,126.97,127.15,126.96,127.12,27697.0,124.8931,125.0701,124.8832,125.0406,27697.0
2020-10-16 13:15:00,127.12,127.22,127.12,127.22,29079.0,125.0406,125.139,125.0406,125.139,29079.0
2020-10-16 13:20:00,127.2,127.41,127.19,127.4,49017.0,125.1193,125.3259,125.1095,125.316,49017.0
2020-10-16 13:25:00,127.38,127.42,127.18,127.26,30086.0,125.2964,125.3357,125.0996,125.1783,30086.0
2020-10-16 13:30:00,127.26,127.27,127.13,127.22,22863.0,125.1783,125.1882,125.0504,125.139,22863.0
2020-10-16 13:35:00,127.19,127.3,127.18,127.27,26513.0,125.1095,125.2177,125.0996,125.1882,26513.0
2020-10-16 13:40:00,127.28,127.37,127.24,127.34,34453.0,125.198,125.2865,125.1586,125.257,34453.0
2020-10-16 13:45:00,127.35,127.52,127.31,127.47,28094.0,125.2668,125.4341,125.2275,125.3849,28094.0
2020-10-16 13:50:00,127.48,127.73,127.46,127.7,61136.0,125.3947,125.6406,125.375,125.6111,61136.0
2020-10-16 13:55:00,127.7,127.71,127.6,127.67,53848.0,125.6111,125.621,125.5128,125.5816,53848.0
2020-10-16 14:00:00,127.68,127.79,127.56,127.62,51861.0,125.5914,125.6996,125.4734,125.5324,51861.0
2020-10-16 14:05:00,127.6,127.69,127.57,127.68,46433.0,125.5128,125.6013,125.4832,125.5914,46433.0
2020-10-16 14:10:00,127.68,127.71,127.61,127.67,38945.0,125.5914,125.621,125.5226,125.5816,38945.0
2020-10-16 14:15:00,127.69,127.72,127.59,127.6,24834.0,125.6013,125.6308,125.5029,125.5128,24834.0
2020-10-16 14:20:00,127.62,127.65,127.52,127.54,25825.0,125.5324,125.5619,125.4341,125.4537,25825.0
2020-10-16 14:25:00,127.54,127.59,127.47,127.47,23346.0,125.4537,125.5029,125.3849,125.3849,23346.0
2020-10-16 14:30:00,127.48,127.53,127.45,127.49,33519.0,125.3947,125.4439,125.3652,125.4046,33519.0
2020-10-16 14:35:00,127.49,127.64,127.46,127.62,23552.0,125.4046,125.5521,125.375,125.5324,23552.0
2020-10-16 14:40:00,127.62,127.62,127.5,127.53,27921.0,125.5324,125.5324,125.4144,125.4439,27921.0
2020-10-16 14:45:00,127.54,127.57,127.35,127.4,22175.0,125.4537,125.4832,125.2668,125.316,22175.0
2020-10-16 14:50:00,127.4,127.49,127.37,127.48,20327.0,125.316,125.4046,125.2865,125.3947,20327.0
2020-10-16 14:55:00,127.48,127.58,127.43,127.55,37561.0,125.3947,125.4931,125.3455,125.4636,37561.0
2020-10-16 15:00:00,127.55,127.56,127.23,127.25,39025.0,125.4636,125.4734,125.1488,125.1685,39025.0
2020-10-16 15:05:00,127.25,127.34,127.17,127.31,30140.0,125.1685,125.257,125.0898,125.2275,30140.0
2020-10-16 15:10:00,127.3,127.31,127.14,127.14,32220.0,125.2177,125.2275,125.0603,125.0603,32220.0
2020-10-16 15:15:00,127.14,127.17,126.96,127.02,54002.0,125.0603,125.0898,124.8832,124.9422,54002.0
2020-10-16 15:20:00,127.01,127.05,126.97,127.05,52753.0,124.9324,124.9718,124.8931,124.9718,52753.0
2020-10-16 15:25:00,127.05,127.07,126.94,127.04,42132.0,124.9718,124.9914,124.8636,124.9619,42132.0
2020-10-16 15:30:00,127.04,127.07,126.9,126.93,67686.0,124.9619,124.9914,124.8242,124.8537,67686.0
2020-10-16 15:35:00,126.93,127.01,126.88,126.91,66412.0,124.8537,124.9324,124.8045,124.834,66412.0
2020-10-16 15:40:00,126.92,126.93,126.79,126.88,81547.0,124.8439,124.8537,124.716,124.8045,81547.0
2020-10-16 15:45:00,126.89,127.0,126.86,126.95,65831.0,124.8144,124.9226,124.7849,124.8734,65831.0
2020-10-16 15:50:00,126.98,127.0,126.86,126.93,102859.0,124.9029,124.9226,124.7849,124.8537,102859.0
2020-10-16 15:55:00,126.93,126.99,126.8,126.82,176469.0,124.8537,124.9127,124.7258,124.7455,176469.0
2020-10-19 09:30:00,127.33,127.4,126.53,126.57,188889.0,125.2472,125.316,124.4603,124.4996,188889.0
2020-10-19 09:35:00,126.6,126.95,126.45,126.82,59901.0,124.5291,124.8734,124.3816,124.7455,59901.0
2020-10-19 09:40:00,126.81,126.97,126.71,126.84,72131.0,124.7357,124.8931,124.6373,124.7652,72131.0
2020-10-19 09:45:00,126.92,127.02,126.66,126.67,66740.0,124.8439,124.9422,124.5881,124.598,66740.0
2020-10-19 09:50:00,126.7,127.03,126.57,126.97,43068.0,124.6275,124.9521,124.4996,124.8931,43068.0
2020-10-19 09:55:00,126.95,127.0,126.72,126.75,38363.0,124.8734,124.9226,124.6472,124.6767,38363.0
2020-10-19 10:00:00,126.73,126.76,126.36,126.38,41910.0,124.657,124.6865,124.293,124.3127,41910.0
2020-10-19 10:05:00,126.35,126.35,125.89,125.93,64701.0,124.2832,124.2832,123.8307,123.8701,64701.0
2020-10-19 10:10:00,125.93,126.02,125.71,125.87,68038.0,123.8701,123.9586,123.6537,123.8111,68038.0
2020-10-19 10:15:00,125.89,126.1,125.81,126.09,42307.0,123.8307,124.0373,123.752,124.0275,42307.0
2020-10-19 10:20:00,126.07,126.1,125.89,125.91,39968.0,124.0078,124.0373,123.8307,123.8504,39968.0
2020-10-19 10:25:00,125.9,126.11,125.85,126.11,24642.0,123.8406,124.0471,123.7914,124.0471,24642.0
2020-10-19 10:30:00,126.12,126.23,125.88,125.88,44745.0,124.057,124.1652,123.8209,123.8209,44745.0
2020-10-19 10:35:00,125.87,125.87,125.62,125.77,56650.0,123.8111,123.8111,123.5651,123.7127,56650.0
2020-10-19 10:40:00,125.75,126.18,125.72,126.05,75357.0,123.693,124.116,123.6635,123.9881,75357.0
2020-10-19 10:45:00,125.9,126.16,125.8,125.96,40897.0,123.8406,124.0963,123.7422,123.8996,40897.0
2020-10-19 10:50:00,126.0,126.46,125.96,126.27,60177.0,123.9389,124.3914,123.8996,124.2045,60177.0
2020-10-19 10:55:00,126.25,126.56,126.18,126.55,28561.0,124.1848,124.4898,124.116,124.4799,28561.0
2020-10-19 11:00:00,126.56,126.78,126.53,126.62,49953.0,124.4898,124.7062,124.4603,124.5488,49953.0
2020-10-19 11:05:00,126.62,126.66,126.33,126.35,35390.0,124.5488,124.5881,124.2635,124.2832,35390.0
2020-10-19 11:10:00,126.34,126.35,126.1,126.23,38131.0,124.2734,124.2832,124.0373,124.1652,38131.0
2020-10-19 11:15:00,126.25,126.28,125.95,126.07,40557.0,124.1848,124.2144,123.8897,124.0078,40557.0
2020-10-19 11:20:00,126.08,126.12,125.64,125.64,49386.0,124.0176,124.057,123.5848,123.5848,49386.0
2020-10-19 11:25:00,125.65,125.86,125.55,125.8,48088.0,123.5947,123.8012,123.4963,123.7422,48088.0
2020-10-19 11:30:00,125.82,125.87,125.66,125.7,46952.0,123.7619,123.8111,123.6045,123.6438,46952.0
2020-10-19 11:35:00,125.69,125.89,125.69,125.8,43086.0,123.634,123.8307,123.634,123.7422,43086.0
2020-10-19 11:40:00,125.78,126.0,125.78,125.87,87911.0,123.7225,123.9389,123.7225,123.8111,87911.0
2020-10-19 11:45:00,125.88,125.93,125.74,125.78,53932.0,123.8209,123.8701,123.6832,123.7225,53932.0
2020-10-19 11:50:00,125.78,125.83,125.7,125.72,31824.0,123.7225,123.7717,123.6438,123.6635,31824.0
2020-10-19 11:55:00,125.7,125.81,125.64,125.74,27064.0,123.6438,123.752,123.5848,123.6832,27064.0
2020-10-19 12:00:00,125.71,125.84,125.6,125.71,42275.0,123.6537,123.7815,123.5455,123.6537,42275.0
2020-10-19 12:05:00,125.71,125.73,125.48,125.65,39064.0,123.6537,123.6733,123.4274,123.5947,39064.0
2020-10-19 12:10:00,125.66,125.72,125.56,125.57,22308.0,123.6045,123.6635,123.5061,123.516,22308.0
2020-10-19 12:15:00,125.6,125.69,125.44,125.49,28151.0,123.5455,123.634,123.3881,123.4373,28151.0
2020-10-19 12:20:00,125.52,125.53,125.38,125.51,34908.0,123.4668,123.4766,123.3291,123.4569,34908.0
2020-10-19 12:25:00,125.5,125.56,125.38,125.42,20564.0,123.4471,123.5061,123.3291,123.3684,20564.0
2020-10-19 12:30:00,125.4,125.47,125.34,125.37,30737.0,123.3487,123.4176,123.2897,123.3192,30737.0
2020-10-19 12:35:00,125.37,125.46,125.3,125.33,38311.0,123.3192,123.4078,123.2504,123.2799,38311.0
2020-10-19 12:40:00,125.33,125.44,125.28,125.38,40618.0,123.2799,123.3881,123.2307,123.3291,40618.0
2020-10-19 12:45:00,125.39,125.39,125.27,125.3,33134.0,123.3389,123.3389,123.2209,123.2504,33134.0
2020-10-19 12:50:00,125.3,125.41,125.24,125.34,40073.0,123.2504,123.3586,123.1914,123.2897,40073.0
2020-10-19 12:55:00,125.31,125.54,125.3,125.44,41870.0,123.2602,123.4865,123.2504,123.3881,41870.0
2020-10-19 13:00:00,125.44,125.54,125.33,125.34,29084.0,123.3881,123.4865,123.2799,123.2897,29084.0
2020-10-19 13:05:00,125.32,125.46,125.32,125.42,15126.0,123.2701,123.4078,123.2701,123.3684,15126.0
2020-10-19 13:10:00,125.39,125.55,125.39,125.52,42435.0,123.3389,123.4963,123.3389,123.4668,42435.0
2020-10-19 13:15:00,125.5,125.57,125.45,125.47,28876.0,123.4471,123.516,123.3979,123.4176,28876.0
2020-10-19 13:20:00,125.48,125.6,125.41,125.46,24110.0,123.4274,123.5455,123.3586,123.4078,24110.0
2020-10-19 13:25:00,125.47,125.47,125.36,125.42,18259.0,123.4176,123.4176,123.3094,123.3684,18259.0
2020-10-19 13:30:00,125.42,125.46,125.24,125.29,46536.0,123.3684,123.4078,123.1914,123.2405,46536.0
2020-10-19 13:35:00,125.3,125.37,125.25,125.27,33027.0,123.2504,123.3192,123.2012,123.2209,33027.0
2020-10-19 13:40:00,125.26,125.35,125.11,125.21,43087.0,123.211,123.2996,123.0635,123.1619,43087.0
2020-10-19 13:45:00,125.22,125.22,125.02,125.09,30420.0,123.1717,123.1717,122.975,123.0438,30420.0
2020-10-19 13:50:00,125.08,125.17,125.04,125.06,36884.0,123.034,123.1225,122.9946,123.0143,36884.0
2020-10-19 13:55:00,125.07,125.17,125.04,125.09,21254.0,123.0241,123.1225,122.9946,123.0438,21254.0
2020-10-19 14:00:00,125.06,125.11,124.92,124.96,76539.0,123.0143,123.0635,122.8766,122.9159,76539.0
2020-10-19 14:05:00,124.97,125.05,124.91,125.02,40663.0,122.9258,123.0045,122.8668,122.975,40663.0
2020-10-19 14:10:00,125.0,125.07,124.93,125.05,56137.0,122.9553,123.0241,122.8864,123.0045,56137.0
2020-10-19 14:15:00,125.05,125.24,125.05,125.13,37558.0,123.0045,123.1914,123.0045,123.0832,37558.0
2020-10-19 14:20:00,125.12,125.18,125.05,125.18,22001.0,123.0733,123.1323,123.0045,123.1323,22001.0
2020-10-19 14:25:00,125.18,125.22,125.12,125.2,27605.0,123.1323,123.1717,123.0733,123.152,27605.0
2020-10-19 14:30:00,125.18,125.18,124.78,124.83,65127.0,123.1323,123.1323,122.7389,122.7881,65127.0
2020-10-19 14:35:00,124.83,124.83,124.62,124.67,52293.0,122.7881,122.7881,122.5815,122.6307,52293.0
2020-10-19 14:40:00,124.67,124.75,124.51,124.51,51313.0,122.6307,122.7094,122.4733,122.4733,51313.0
2020-10-19 14:45:00,124.51,124.51,124.24,124.3,57054.0,122.4733,122.4733,122.2077,122.2667,57054.0
2020-10-19 14:50:00,124.32,124.35,124.17,124.3,41653.0,122.2864,122.3159,122.1389,122.2667,41653.0
2020-10-19 14:55:00,124.3,124.42,124.06,124.09,66308.0,122.2667,122.3848,122.0307,122.0602,66308.0
2020-10-19 15:00:00,124.07,124.13,123.71,123.87,87562.0,122.0405,122.0995,121.6864,121.8438,87562.0
2020-10-19 15:05:00,123.89,124.0,123.8,123.99,86102.0,121.8634,121.9716,121.7749,121.9618,86102.0
2020-10-19 15:10:00,124.0,124.26,123.84,124.18,79156.0,121.9716,122.2274,121.8143,122.1487,79156.0
2020-10-19 15:15:00,124.17,124.19,123.98,124.0,87898.0,122.1389,122.1585,121.952,121.9716,87898.0
2020-10-19 15:20:00,123.99,124.06,123.82,123.85,80132.0,121.9618,122.0307,121.7946,121.8241,80132.0
2020-10-19 15:25:00,123.85,124.25,123.84,124.22,73784.0,121.8241,122.2176,121.8143,122.188,73784.0
2020-10-19 15:30:00,124.21,124.33,124.12,124.12,78987.0,122.1782,122.2962,122.0897,122.0897,78987.0
2020-10-19 15:35:00,124.12,124.22,124.04,124.22,62888.0,122.0897,122.188,122.011,122.188,62888.0
2020-10-19 15:40:00,124.2,124.22,124.03,124.07,72684.0,122.1684,122.188,122.0012,122.0405,72684.0
2020-10-19 15:45:00,124.09,124.14,123.95,124.03,93992.0,122.0602,122.1094,121.9225,122.0012,93992.0
2020-10-19 15:50:00,124.03,124.15,123.95,123.97,159836.0,122.0012,122.1192,121.9225,121.9421,159836.0
2020-10-19 15:55:00,123.98,124.32,123.98,124.28,331510.0,121.952,122.2864,121.952,122.2471,331510.0
2020-10-20 09:30:00,124.58,125.05,124.53,124.69,237675.0,122.5422,123.0045,122.493,122.6504,237675.0
2020-10-20 09:35:00,124.64,125.08,124.53,124.98,44071.0,122.6012,123.034,122.493,122.9356,44071.0
2020-10-20 09:40:00,124.98,125.22,124.93,125.02,37255.0,122.9356,123.1717,122.8864,122.975,37255.0
2020-10-20 09:45:00,125.0,125.13,124.87,124.91,43322.0,122.9553,123.0832,122.8274,122.8668,43322.0
2020-10-20 09:50:00,124.88,125.01,124.8,124.96,43370.0,122.8373,122.9651,122.7586,122.9159,43370.0
2020-10-20 09:55:00,124.94,125.43,124.91,125.39,31852.0,122.8963,123.3783,122.8668,123.3389,31852.0
2020-10-20 10:00:00,125.43,125.52,125.11,125.21,74683.0,123.3783,123.4668,123.0635,123.1619,74683.0
2020-10-20 10:05:00,125.22,125.3,124.97,124.97,46129.0,123.1717,123.2504,122.9258,122.9258,46129.0
2020-10-20 10:10:00,124.98,125.19,124.87,124.87,46737.0,122.9356,123.1422,122.8274,122.8274,46737.0
2020-10-20 10:15:00,124.89,125.05,124.64,124.66,96774.0,122.8471,123.0045,122.6012,122.6208,96774.0
2020-10-20 10:20:00,124.68,124.71,124.51,124.54,62293.0,122.6405,122.67,122.4733,122.5028,62293.0
2020-10-20 10:25:00,124.55,124.63,124.28,124.34,108198.0,122.5126,122.5913,122.2471,122.3061,108198.0
2020-10-20 10:30:00,124.36,124.4,124.13,124.16,59457.0,122.3258,122.3651,122.0995,122.129,59457.0
2020-10-20 10:35:00,124.16,124.31,124.07,124.28,57225.0,122.129,122.2766,122.0405,122.2471,57225.0
2020-10-20 10:40:00,124.29,124.42,124.13,124.4,44049.0,122.2569,122.3848,122.0995,122.3651,44049.0
2020-10-20 10:45:00,124.4,124.5,123.97,124.12,65493.0,122.3651,122.4635,121.9421,122.0897,65493.0
2020-10-20 10:50:00,124.11,124.28,124.09,124.23,26362.0,122.0798,122.2471,122.0602,122.1979,26362.0
2020-10-20 10:55:00,124.23,124.25,124.03,124.04,34183.0,122.1979,122.2176,122.0012,122.011,34183.0
2020-10-20 11:00:00,124.03,124.17,123.69,123.74,68727.0,122.0012,122.1389,121.6667,121.7159,68727.0
2020-10-20 11:05:00,123.71,124.02,123.64,124.01,34540.0,121.6864,121.9913,121.6175,121.9815,34540.0
2020-10-20 11:10:00,124.01,124.1,123.93,124.01,59954.0,121.9815,122.07,121.9028,121.9815,59954.0
2020-10-20 11:15:00,124.01,124.27,124.01,124.26,43301.0,121.9815,122.2372,121.9815,122.2274,43301.0
2020-10-20 11:20:00,124.25,124.47,124.16,124.34,49780.0,122.2176,122.434,122.129,122.3061,49780.0
2020-10-20 11:25:00,124.34,124.6,124.32,124.56,39000.0,122.3061,122.5618,122.2864,122.5225,39000.0
2020-10-20 11:30:00,124.58,124.76,124.52,124.61,66388.0,122.5422,122.7192,122.4831,122.5717,66388.0
2020-10-20 11:35:00,124.61,124.77,124.59,124.74,63796.0,122.5717,122.7291,122.552,122.6995,63796.0
2020-10-20 11:40:00,124.73,124.8,124.54,124.68,58227.0,122.6897,122.7586,122.5028,122.6405,58227.0
2020-10-20 11:45:00,124.67,124.76,124.6,124.73,29933.0,122.6307,122.7192,122.5618,122.6897,29933.0
2020-10-20 11:50:00,124.71,124.83,124.67,124.8,32204.0,122.67,122.7881,122.6307,122.7586,32204.0
2020-10-20 11:55:00,124.8,124.84,124.59,124.68,45658.0,122.7586,122.7979,122.552,122.6405,45658.0
2020-10-20 12:00:00,124.65,124.66,124.53,124.63,45265.0,122.611,122.6208,122.493,122.5913,45265.0
2020-10-20 12:05:00,124.63,124.72,124.43,124.43,32163.0,122.5913,122.6799,122.3946,122.3946,32163.0
2020-10-20 12:10:00,124.45,124.52,124.36,124.4,28114.0,122.4143,122.4831,122.3258,122.3651,28114.0
2020-10-20 12:15:00,124.42,124.48,124.31,124.41,27505.0,122.3848,122.4438,122.2766,122.3749,27505.0
2020-10-20 12:20:00,124.42,124.49,124.4,124.45,19072.0,122.3848,122.4536,122.3651,122.4143,19072.0
2020-10-20 12:25:00,124.42,124.45,124.22,124.22,21412.0,122.3848,122.4143,122.188,122.188,21412.0
2020-10-20 12:30:00,124.22,124.78,124.15,124.75,81247.0,122.188,122.7389,122.1192,122.7094,81247.0
2020-10-20 12:35:00,124.75,124.91,124.51,124.53,55885.0,122.7094,122.8668,122.4733,122.493,55885.0
2020-10-20 12:40:00,124.55,124.72,124.46,124.61,24981.0,122.5126,122.6799,122.4241,122.5717,24981.0
2020-10-20 12:45:00,124.62,124.64,124.47,124.47,30593.0,122.5815,122.6012,122.434,122.434,30593.0
2020-10-20 12:50:00,124.47,124.56,124.45,124.49,20978.0,122.434,122.5225,122.4143,122.4536,20978.0
2020-10-20 12:55:00,124.48,124.73,124.43,124.73,25781.0,122.4438,122.6897,122.3946,122.6897,25781.0
2020-10-20 13:00:00,124.74,124.96,124.7,124.96,36836.0,122.6995,122.9159,122.6602,122.9159,36836.0
2020-10-20 13:05:00,124.97,125.03,124.86,124.88,31721.0,122.9258,122.9848,122.8176,122.8373,31721.0
2020-10-20 13:10:00,124.87,125.08,124.81,124.99,38287.0,122.8274,123.034,122.7684,122.9455,38287.0
2020-10-20 13:15:00,125.02,125.12,125.0,125.07,27028.0,122.975,123.0733,122.9553,123.0241,27028.0
2020-10-20 13:20:00,125.07,125.26,125.03,125.25,25284.0,123.0241,123.211,122.9848,123.2012,25284.0
2020-10-20 13:25:00,125.24,125.34,125.21,125.23,35438.0,123.1914,123.2897,123.1619,123.1815,35438.0
2020-10-20 13:30:00,125.23,125.26,125.14,125.18,21783.0,123.1815,123.211,123.093,123.1323,21783.0
2020-10-20 13:35:00,125.18,125.31,125.18,125.26,40505.0,123.1323,123.2602,123.1323,123.211,40505.0
2020-10-20 13:40:00,125.25,125.35,125.24,125.31,25081.0,123.2012,123.2996,123.1914,123.2602,25081.0
2020-10-20 13:45:00,125.3,125.42,125.24,125.26,33637.0,123.2504,123.3684,123.1914,123.211,33637.0
2020-10-20 13:50:00,125.23,125.23,125.1,125.18,25890.0,123.1815,123.1815,123.0537,123.1323,25890.0
2020-10-20 13:55:00,125.18,125.3,124.92,125.11,141870.0,123.1323,123.2504,122.8766,123.0635,141870.0
2020-10-20 14:00:00,125.12,125.24,125.1,125.19,39395.0,123.0733,123.1914,123.0537,123.1422,39395.0
2020-10-20 14:05:00,125.21,125.37,124.98,125.37,96733.0,123.1619,123.3192,122.9356,123.3192,96733.0
2020-10-20 14:10:00,125.4,125.55,125.32,125.55,40853.0,123.3487,123.4963,123.2701,123.4963,40853.0
2020-10-20 14:15:00,125.55,125.67,125.54,125.65,38960.0,123.4963,123.6143,123.4865,123.5947,38960.0
2020-10-20 14:20:00,125.64,125.67,125.49,125.59,41569.0,123.5848,123.6143,123.4373,123.5356,41569.0
2020-10-20 14:25:00,125.6,125.66,125.48,125.51,42510.0,123.5455,123.6045,123.4274,123.4569,42510.0
2020-10-20 14:30:00,125.51,125.59,125.47,125.56,19090.0,123.4569,123.5356,123.4176,123.5061,19090.0
2020-10-20 14:35:00,125.54,125.57,125.43,125.55,31943.0,123.4865,123.516,123.3783,123.4963,31943.0
2020-10-20 14:40:00,125.53,125.67,125.47,125.61,34246.0,123.4766,123.6143,123.4176,123.5553,34246.0
2020-10-20 14:45:00,125.61,125.61,125.4,125.48,68224.0,123.5553,123.5553,123.3487,123.4274,68224.0
2020-10-20 14:50:00,125.47,125.64,125.36,125.61,106158.0,123.4176,123.5848,123.3094,123.5553,106158.0
2020-10-20 14:55:00,125.62,125.72,125.6,125.65,41502.0,123.5651,123.6635,123.5455,123.5947,41502.0
2020-10-20 15:00:00,125.65,125.73,125.63,125.7,42191.0,123.5947,123.6733,123.575,123.6438,42191.0
2020-10-20 15:05:00,125.7,125.71,125.12,125.16,59374.0,123.6438,123.6537,123.0733,123.1127,59374.0
2020-10-20 15:10:00,125.17,125.33,124.77,125.07,148414.0,123.1225,123.2799,122.7291,123.0241,148414.0
2020-10-20 15:15:00,125.06,125.1,124.65,124.99,97018.0,123.0143,123.0537,122.611,122.9455,97018.0
2020-10-20 15:20:00,124.99,125.07,124.84,124.93,86809.0,122.9455,123.0241,122.7979,122.8864,86809.0
2020-10-20 15:25:00,124.92,125.11,124.86,125.02,63972.0,122.8766,123.0635,122.8176,122.975,63972.0
2020-10-20 15:30:00,125.01,125.23,124.96,125.21,91339.0,122.9651,123.1815,122.9159,123.1619,91339.0
2020-10-20 15:35:00,125.22,125.22,124.88,125.03,104113.0,123.1717,123.1717,122.8373,122.9848,104113.0
2020-10-20 15:40:00,125.04,125.45,125.03,125.35,85198.0,122.9946,123.3979,122.9848,123.2996,85198.0
2020-10-20 15:45:00,125.35,125.38,125.13,125.19,83315.0,123.2996,123.3291,123.0832,123.1422,83315.0
2020-10-20 15:50:00,125.16,125.31,125.0,125.25,152527.0,123.1127,123.2602,122.9553,123.2012,152527.0
2020-10-20 15:55:00,125.24,125.26,124.91,124.92,260398.0,123.1914,123.211,122.8668,122.8766,260398.0
2020-10-21 09:30:00,124.36,124.7,123.83,124.11,250547.0,122.3258,122.6602,121.8044,122.0798,250547.0
2020-10-21 09:35:00,124.11,124.73,124.06,124.73,55669.0,122.0798,122.6897,122.0307,122.6897,55669.0
2020-10-21 09:40:00,124.68,125.26,124.68,125.25,59384.0,122.6405,123.211,122.6405,123.2012,59384.0
2020-10-21 09:45:00,125.24,125.75,125.22,125.68,93545.0,123.1914,123.693,123.1717,123.6242,93545.0
2020-10-21 09:50:00,125.65,126.11,125.65,126.02,121920.0,123.5947,124.0471,123.5947,123.9586,121920.0
2020-10-21 09:55:00,126.02,126.42,126.01,126.18,151374.0,123.9586,124.3521,123.9488,124.116,151374.0
2020-10-21 10:00:00,126.16,126.16,125.98,126.14,64045.0,124.0963,124.0963,123.9193,124.0766,64045.0
2020-10-21 10:05:00,126.12,126.41,126.12,126.18,48891.0,124.057,124.3422,124.057,124.116,48891.0
2020-10-21 10:10:00,126.18,126.34,126.07,126.34,34779.0,124.116,124.2734,124.0078,124.2734,34779.0
2020-10-21 10:15:00,126.33,126.39,126.17,126.37,38030.0,124.2635,124.3226,124.1061,124.3029,38030.0
2020-10-21 10:20:00,126.36,126.54,126.28,126.51,64821.0,124.293,124.4701,124.2144,124.4406,64821.0
2020-10-21 10:25:00,126.5,126.5,126.26,126.34,34679.0,124.4308,124.4308,124.1947,124.2734,34679.0
2020-10-21 10:30:00,126.34,126.41,126.17,126.32,39961.0,124.2734,124.3422,124.1061,124.2537,39961.0
2020-10-21 10:35:00,126.3,126.47,126.3,126.4,33677.0,124.234,124.4012,124.234,124.3324,33677.0
2020-10-21 10:40:00,126.41,126.52,126.28,126.42,58170.0,124.3422,124.4504,124.2144,124.3521,58170.0
2020-10-21 10:45:00,126.41,126.48,126.01,126.02,41247.0,124.3422,124.4111,123.9488,123.9586,41247.0
2020-10-21 10:50:00,126.01,126.09,125.7,125.78,49141.0,123.9488,124.0275,123.6438,123.7225,49141.0
2020-10-21 10:55:00,125.75,125.84,125.54,125.61,59858.0,123.693,123.7815,123.4865,123.5553,59858.0
2020-10-21 11:00:00,125.61,125.69,125.48,125.48,25011.0,123.5553,123.634,123.4274,123.4274,25011.0
2020-10-21 11:05:00,125.47,125.52,125.31,125.35,51849.0,123.4176,123.4668,123.2602,123.2996,51849.0
2020-10-21 11:10:00,125.33,125.4,125.24,125.34,35334.0,123.2799,123.3487,123.1914,123.2897,35334.0
2020-10-21 11:15:00,125.31,125.43,125.14,125.4,45979.0,123.2602,123.3783,123.093,123.3487,45979.0
2020-10-21 11:20:00,125.39,125.45,125.33,125.44,30249.0,123.3389,123.3979,123.2799,123.3881,30249.0
2020-10-21 11:25:00,125.43,125.46,125.22,125.45,26151.0,123.3783,123.4078,123.1717,123.3979,26151.0
2020-10-21 11:30:00,125.47,125.69,125.45,125.63,24816.0,123.4176,123.634,123.3979,123.575,24816.0
2020-10-21 11:35:00,125.6,125.87,125.6,125.81,23826.0,123.5455,123.8111,123.5455,123.752,23826.0
2020-10-21 11:40:00,125.82,126.07,125.77,126.05,60791.0,123.7619,124.0078,123.7127,123.9881,60791.0
2020-10-21 11:45:00,126.03,126.34,125.97,126.28,56177.0,123.9684,124.2734,123.9094,124.2144,56177.0
2020-10-21 11:50:00,126.26,126.75,126.26,126.6,124243.0,124.1947,124.6767,124.1947,124.5291,124243.0
2020-10-21 11:55:00,126.61,126.75,126.34,126.45,73104.0,124.539,124.6767,124.2734,124.3816,73104.0
2020-10-21 12:00:00,126.42,126.52,126.19,126.22,44005.0,124.3521,124.4504,124.1258,124.1553,44005.0
2020-10-21 12:05:00,126.23,126.42,126.23,126.4,26000.0,124.1652,124.3521,124.1652,124.3324,26000.0
2020-10-21 12:10:00,126.37,126.4,126.0,126.19,30617.0,124.3029,124.3324,123.9389,124.1258,30617.0
2020-10-21 12:15:00,126.16,126.19,125.97,125.97,33324.0,124.0963,124.1258,123.9094,123.9094,33324.0
2020-10-21 12:20:00,125.97,126.68,125.95,126.45,129303.0,123.9094,124.6078,123.8897,124.3816,129303.0
2020-10-21 12:25:00,126.45,126.53,126.16,126.21,41828.0,124.3816,124.4603,124.0963,124.1455,41828.0
2020-10-21 12:30:00,126.2,126.24,125.88,125.9,37452.0,124.1357,124.175,123.8209,123.8406,37452.0
2020-10-21 12:35:00,125.9,126.03,125.81,126.0,63495.0,123.8406,123.9684,123.752,123.9389,63495.0
2020-10-21 12:40:00,126.04,126.13,125.92,126.0,33148.0,123.9783,124.0668,123.8602,123.9389,33148.0
2020-10-21 12:45:00,125.98,126.09,125.69,125.78,41174.0,123.9193,124.0275,123.634,123.7225,41174.0
2020-10-21 12:50:00,125.78,125.9,125.69,125.71,29113.0,123.7225,123.8406,123.634,123.6537,29113.0
2020-10-21 12:55:00,125.74,125.83,125.6,125.8,27297.0,123.6832,123.7717,123.5455,123.7422,27297.0
2020-10-21 13:00:00,125.79,126.0,125.77,125.97,40376.0,123.7324,123.9389,123.7127,123.9094,40376.0
2020-10-21 13:05:00,125.96,125.98,125.8,125.83,22552.0,123.8996,123.9193,123.7422,123.7717,22552.0
2020-10-21 13:10:00,125.87,126.0,125.79,125.96,40429.0,123.8111,123.9389,123.7324,123.8996,40429.0
2020-10-21 13:15:00,126.0,126.14,125.98,126.09,24977.0,123.9389,124.0766,123.9193,124.0275,24977.0
2020-10-21 13:20:00,126.1,126.12,125.94,126.05,18978.0,124.0373,124.057,123.8799,123.9881,18978.0
2020-10-21 13:25:00,126.03,126.08,125.92,126.01,13643.0,123.9684,124.0176,123.8602,123.9488,13643.0
2020-10-21 13:30:00,126.02,126.13,125.99,126.08,23581.0,123.9586,124.0668,123.9291,124.0176,23581.0
2020-10-21 13:35:00,126.07,126.08,125.82,125.85,19230.0,124.0078,124.0176,123.7619,123.7914,19230.0
2020-10-21 13:40:00,125.82,126.08,125.82,126.08,39962.0,123.7619,124.0176,123.7619,124.0176,39962.0
2020-10-21 13:45:00,126.06,126.18,125.95,126.18,38866.0,123.9979,124.116,123.8897,124.116,38866.0
2020-10-21 13:50:00,126.16,126.36,126.16,126.23,41015.0,124.0963,124.293,124.0963,124.1652,41015.0
2020-10-21 13:55:00,126.21,126.25,125.97,126.01,32647.0,124.1455,124.1848,123.9094,123.9488,32647.0
2020-10-21 14:00:00,126.1,126.3,126.01,126.16,35323.0,124.0373,124.234,123.9488,124.0963,35323.0
2020-10-21 14:05:00,126.12,126.4,126.09,126.36,37113.0,124.057,124.3324,124.0275,124.293,37113.0
2020-10-21 14:10:00,126.36,126.49,126.32,126.4,39648.0,124.293,124.4209,124.2537,124.3324,39648.0
2020-10-21 14:15:00,126.43,126.49,126.29,126.29,22632.0,124.3619,124.4209,124.2242,124.2242,22632.0
2020-10-21 14:20:00,126.32,126.37,126.25,126.32,26209.0,124.2537,124.3029,124.1848,124.2537,26209.0
2020-10-21 14:25:00,126.32,126.58,126.3,126.55,26598.0,124.2537,124.5094,124.234,124.4799,26598.0
2020-10-21 14:30:00,126.56,126.7,126.44,126.63,40103.0,124.4898,124.6275,124.3717,124.5586,40103.0
2020-10-21 14:35:00,126.62,126.79,126.62,126.76,36474.0,124.5488,124.716,124.5488,124.6865,36474.0
2020-10-21 14:40:00,126.78,127.11,126.78,127.1,79027.0,124.7062,125.0308,124.7062,125.0209,79027.0
2020-10-21 14:45:00,127.11,127.2,127.07,127.14,88617.0,125.0308,125.1193,124.9914,125.0603,88617.0
2020-10-21 14:50:00,127.13,127.38,127.06,127.36,68095.0,125.0504,125.2964,124.9816,125.2767,68095.0
2020-10-21 14:55:00,127.36,127.56,127.29,127.39,133113.0,125.2767,125.4734,125.2078,125.3062,133113.0
2020-10-21 15:00:00,127.42,127.42,127.09,127.13,68141.0,125.3357,125.3357,125.0111,125.0504,68141.0
2020-10-21 15:05:00,127.13,127.15,126.89,126.98,60883.0,125.0504,125.0701,124.8144,124.9029,60883.0
2020-10-21 15:10:00,126.98,127.05,126.88,127.0,58504.0,124.9029,124.9718,124.8045,124.9226,58504.0
2020-10-21 15:15:00,127.0,127.1,126.86,126.91,65787.0,124.9226,125.0209,124.7849,124.834,65787.0
2020-10-21 15:20:00,126.92,127.01,126.83,127.01,46630.0,124.8439,124.9324,124.7554,124.9324,46630.0
2020-10-21 15:25:00,126.98,127.1,126.94,127.07,46795.0,124.9029,125.0209,124.8636,124.9914,46795.0
2020-10-21 15:30:00,127.07,127.25,126.92,127.02,69242.0,124.9914,125.1685,124.8439,124.9422,69242.0
2020-10-21 15:35:00,127.04,127.13,126.96,127.01,64666.0,124.9619,125.0504,124.8832,124.9324,64666.0
2020-10-21 15:40:00,127.0,127.05,126.84,126.85,54648.0,124.9226,124.9718,124.7652,124.775,54648.0
2020-10-21 15:45:00,126.84,126.87,126.58,126.61,52253.0,124.7652,124.7947,124.5094,124.539,52253.0
2020-10-21 15:50:00,126.64,126.97,126.59,126.87,110501.0,124.5685,124.8931,124.5193,124.7947,110501.0
2020-10-21 15:55:00,126.89,126.99,126.6,126.6,232155.0,124.8144,124.9127,124.5291,124.5291,232155.0
2020-10-22 09:30:00,126.67,127.39,126.31,127.22,198496.0,124.598,125.3062,124.2439,125.139,198496.0
2020-10-22 09:35:00,127.26,127.49,126.71,126.82,62979.0,125.1783,125.4046,124.6373,124.7455,62979.0
2020-10-22 09:40:00,126.78,127.18,126.65,127.18,57523.0,124.7062,125.0996,124.5783,125.0996,57523.0
2020-10-22 09:45:00,127.2,127.22,126.46,126.59,72250.0,125.1193,125.139,124.3914,124.5193,72250.0
2020-10-22 09:50:00,126.62,127.03,126.5,126.97,45281.0,124.5488,124.9521,124.4308,124.8931,45281.0
2020-10-22 09:55:00,126.96,127.18,126.94,127.1,40955.0,124.8832,125.0996,124.8636,125.0209,40955.0
2020-10-22 10:00:00,127.06,127.17,126.93,127.03,68173.0,124.9816,125.0898,124.8537,124.9521,68173.0
2020-10-22 10:05:00,127.03,127.13,126.81,126.82,69331.0,124.9521,125.0504,124.7357,124.7455,69331.0
2020-10-22 10:10:00,126.82,127.22,126.82,127.04,63149.0,124.7455,125.139,124.7455,124.9619,63149.0
2020-10-22 10:15:00,127.0,127.1,126.58,126.61,52666.0,124.9226,125.0209,124.5094,124.539,52666.0
2020-10-22 10:20:00,126.59,126.59,126.13,126.18,63119.0,124.5193,124.5193,124.0668,124.116,63119.0
2020-10-22 10:25:00,126.16,126.24,126.03,126.13,37656.0,124.0963,124.175,123.9684,124.0668,37656.0
2020-10-22 10:30:00,126.13,126.25,125.97,126.12,54338.0,124.0668,124.1848,123.9094,124.057,54338.0
2020-10-22 10:35:00,126.15,126.38,126.09,126.22,51573.0,124.0865,124.3127,124.0275,124.1553,51573.0
2020-10-22 10:40:00,126.21,126.27,126.07,126.11,48645.0,124.1455,124.2045,124.0078,124.0471,48645.0
2020-10-22 10:45:00,126.14,126.26,126.04,126.15,26539.0,124.0766,124.1947,123.9783,124.0865,26539.0
2020-10-22 10:50:00,126.15,126.85,126.01,126.73,52062.0,124.0865,124.775,123.9488,124.657,52062.0
2020-10-22 10:55:00,126.69,126.95,126.65,126.85,50056.0,124.6176,124.8734,124.5783,124.775,50056.0
2020-10-22 11:00:00,126.84,127.07,126.8,126.95,37555.0,124.7652,124.9914,124.7258,124.8734,37555.0
2020-10-22 11:05:00,126.98,127.0,126.68,126.73,33537.0,124.9029,124.9226,124.6078,124.657,33537.0
2020-10-22 11:10:00,126.74,127.3,126.74,127.28,31562.0,124.6668,125.2177,124.6668,125.198,31562.0
2020-10-22 11:15:00,127.27,127.75,127.25,127.4,78269.0,125.1882,125.6603,125.1685,125.316,78269.0
2020-10-22 11:20:00,127.4,127.56,127.38,127.48,40582.0,125.316,125.4734,125.2964,125.3947,40582.0
2020-10-22 11:25:00,127.45,127.48,127.25,127.28,32377.0,125.3652,125.3947,125.1685,125.198,32377.0
2020-10-22 11:30:00,127.32,127.36,127.13,127.19,37636.0,125.2373,125.2767,125.0504,125.1095,37636.0
2020-10-22 11:35:00,127.18,127.35,127.18,127.35,45359.0,125.0996,125.2668,125.0996,125.2668,45359.0
2020-10-22 11:40:00,127.34,127.44,127.25,127.37,52165.0,125.257,125.3554,125.1685,125.2865,52165.0
2020-10-22 11:45:00,127.36,127.56,127.35,127.48,26026.0,125.2767,125.4734,125.2668,125.3947,26026.0
2020-10-22 11:50:00,127.5,127.6,127.4,127.43,20813.0,125.4144,125.5128,125.316,125.3455,20813.0
2020-10-22 11:55:00,127.42,127.58,127.38,127.49,21208.0,125.3357,125.4931,125.2964,125.4046,21208.0
2020-10-22 12:00:00,127.5,127.74,127.43,127.48,42570.0,125.4144,125.6505,125.3455,125.3947,42570.0
2020-10-22 12:05:00,127.48,127.69,127.46,127.67,30978.0,125.3947,125.6013,125.375,125.5816,30978.0
2020-10-22 12:10:00,127.66,127.75,127.51,127.65,37776.0,125.5718,125.6603,125.4242,125.5619,37776.0
2020-10-22 12:15:00,127.66,127.77,127.6,127.63,22495.0,125.5718,125.68,125.5128,125.5423,22495.0
2020-10-22 12:20:00,127.6,127.63,127.45,127.48,22600.0,125.5128,125.5423,125.3652,125.3947,22600.0
2020-10-22 12:25:00,127.45,127.64,127.44,127.59,21568.0,125.3652,125.5521,125.3554,125.5029,21568.0
2020-10-22 12:30:00,127.61,127.64,127.42,127.46,30812.0,125.5226,125.5521,125.3357,125.375,30812.0
2020-10-22 12:35:00,127.45,127.5,127.43,127.47,18787.0,125.3652,125.4144,125.3455,125.3849,18787.0
2020-10-22 12:40:00,127.47,127.57,127.31,127.45,29864.0,125.3849,125.4832,125.2275,125.3652,29864.0
2020-10-22 12:45:00,127.44,127.66,127.43,127.65,24086.0,125.3554,125.5718,125.3455,125.5619,24086.0
2020-10-22 12:50:00,127.64,127.75,127.61,127.63,26971.0,125.5521,125.6603,125.5226,125.5423,26971.0
2020-10-22 12:55:00,127.63,127.87,127.63,127.83,31577.0,125.5423,125.7783,125.5423,125.739,31577.0
2020-10-22 13:00:00,127.83,127.87,127.72,127.8,62771.0,125.739,125.7783,125.6308,125.7095,62771.0
2020-10-22 13:05:00,127.8,127.87,127.62,127.73,32449.0,125.7095,125.7783,125.5324,125.6406,32449.0
2020-10-22 13:10:00,127.72,128.1,127.72,128.03,53971.0,125.6308,126.0046,125.6308,125.9357,53971.0
2020-10-22 13:15:00,128.03,128.09,127.83,127.83,30259.0,125.9357,125.9947,125.739,125.739,30259.0
2020-10-22 13:20:00,127.83,127.91,127.79,127.8,25890.0,125.739,125.8177,125.6996,125.7095,25890.0
2020-10-22 13:25:00,127.81,127.88,127.66,127.72,57465.0,125.7193,125.7882,125.5718,125.6308,57465.0
2020-10-22 13:30:00,127.74,127.79,127.61,127.65,17586.0,125.6505,125.6996,125.5226,125.5619,17586.0
2020-10-22 13:35:00,127.63,127.68,127.55,127.55,18711.0,125.5423,125.5914,125.4636,125.4636,18711.0
2020-10-22 13:40:00,127.55,127.63,127.4,127.56,27214.0,125.4636,125.5423,125.316,125.4734,27214.0
2020-10-22 13:45:00,127.56,127.7,127.55,127.7,19401.0,125.4734,125.6111,125.4636,125.6111,19401.0
2020-10-22 13:50:00,127.71,127.87,127.62,127.75,28519.0,125.621,125.7783,125.5324,125.6603,28519.0
2020-10-22 13:55:00,127.76,127.84,127.72,127.8,16000.0,125.6701,125.7488,125.6308,125.7095,16000.0
2020-10-22 14:00:00,127.82,128.06,127.81,127.94,32124.0,125.7292,125.9652,125.7193,125.8472,32124.0
2020-10-22 14:05:00,127.99,127.99,127.77,127.79,23199.0,125.8964,125.8964,125.68,125.6996,23199.0
2020-10-22 14:10:00,127.76,127.8,127.62,127.67,30683.0,125.6701,125.7095,125.5324,125.5816,30683.0
2020-10-22 14:15:00,127.67,127.86,127.65,127.76,34232.0,125.5816,125.7685,125.5619,125.6701,34232.0
2020-10-22 14:20:00,127.75,127.78,127.67,127.73,19878.0,125.6603,125.6898,125.5816,125.6406,19878.0
2020-10-22 14:25:00,127.72,127.73,127.44,127.54,30935.0,125.6308,125.6406,125.3554,125.4537,30935.0
2020-10-22 14:30:00,127.54,127.64,127.5,127.58,24148.0,125.4537,125.5521,125.4144,125.4931,24148.0
2020-10-22 14:35:00,127.59,127.69,127.52,127.61,26979.0,125.5029,125.6013,125.4341,125.5226,26979.0
2020-10-22 14:40:00,127.62,127.64,127.5,127.53,31021.0,125.5324,125.5521,125.4144,125.4439,31021.0
2020-10-22 14:45:00,127.52,127.59,127.46,127.46,24290.0,125.4341,125.5029,125.375,125.375,24290.0
2020-10-22 14:50:00,127.47,127.54,127.37,127.42,35287.0,125.3849,125.4537,125.2865,125.3357,35287.0
2020-10-22 14:55:00,127.42,127.47,127.34,127.41,37314.0,125.3357,125.3849,125.257,125.3259,37314.0
2020-10-22 15:00:00,127.41,127.44,127.36,127.43,27266.0,125.3259,125.3554,125.2767,125.3455,27266.0
2020-10-22 15:05:00,127.42,127.42,127.16,127.24,46324.0,125.3357,125.3357,125.08,125.1586,46324.0
2020-10-22 15:10:00,127.24,127.32,127.17,127.3,47396.0,125.1586,125.2373,125.0898,125.2177,47396.0
2020-10-22 15:15:00,127.33,127.43,127.29,127.39,27262.0,125.2472,125.3455,125.2078,125.3062,27262.0
2020-10-22 15:20:00,127.38,127.51,127.38,127.47,44534.0,125.2964,125.4242,125.2964,125.3849,44534.0
2020-10-22 15:25:00,127.46,127.64,127.45,127.61,28757.0,125.375,125.5521,125.3652,125.5226,28757.0
2020-10-22 15:30:00,127.61,127.74,127.55,127.71,29165.0,125.5226,125.6505,125.4636,125.621,29165.0
2020-10-22 15:35:00,127.71,127.77,127.51,127.55,43827.0,125.621,125.68,125.4242,125.4636,43827.0
2020-10-22 15:40:00,127.56,127.56,127.4,127.49,45701.0,125.4734,125.4734,125.316,125.4046,45701.0
2020-10-22 15:45:00,127.5,127.57,127.46,127.51,52167.0,125.4144,125.4832,125.375,125.4242,52167.0
2020-10-22 15:50:00,127.5,127.68,127.4,127.65,86503.0,125.4144,125.5914,125.316,125.5619,86503.0
2020-10-22 15:55:00,127.66,127.66,127.33,127.56,206203.0,125.5718,125.5718,125.2472,125.4734,206203.0
2020-10-23 09:30:00,128.1,128.27,127.74,127.86,166533.0,126.0046,126.1718,125.6505,125.7685,166533.0
2020-10-23 09:35:00,127.83,128.25,127.74,128.22,86463.0,125.739,126.1521,125.6505,126.1226,86463.0
2020-10-23 09:40:00,128.16,128.28,127.84,127.86,87037.0,126.0636,126.1816,125.7488,125.7685,87037.0
2020-10-23 09:45:00,127.86,127.98,127.54,127.64,98144.0,125.7685,125.8865,125.4537,125.5521,98144.0
2020-10-23 09:50:00,127.67,127.67,127.38,127.44,56602.0,125.5816,125.5816,125.2964,125.3554,56602.0
2020-10-23 09:55:00,127.4,127.75,127.4,127.75,57998.0,125.316,125.6603,125.316,125.6603,57998.0
2020-10-23 10:00:00,127.74,127.74,127.37,127.51,75106.0,125.6505,125.6505,125.2865,125.4242,75106.0
2020-10-23 10:05:00,127.51,127.57,127.21,127.24,96429.0,125.4242,125.4832,125.1291,125.1586,96429.0
2020-10-23 10:10:00,127.23,127.41,127.23,127.34,53926.0,125.1488,125.3259,125.1488,125.257,53926.0
2020-10-23 10:15:00,127.34,127.42,127.25,127.27,30071.0,125.257,125.3357,125.1685,125.1882,30071.0
2020-10-23 10:20:00,127.29,127.43,127.18,127.3,25309.0,125.2078,125.3455,125.0996,125.2177,25309.0
2020-10-23 10:25:00,127.31,127.53,127.27,127.45,33599.0,125.2275,125.4439,125.1882,125.3652,33599.0
2020-10-23 10:30:00,127.43,127.67,127.43,127.59,22089.0,125.3455,125.5816,125.3455,125.5029,22089.0
2020-10-23 10:35:00,127.6,127.62,127.41,127.44,21042.0,125.5128,125.5324,125.3259,125.3554,21042.0
2020-10-23 10:40:00,127.47,127.63,127.35,127.53,24436.0,125.3849,125.5423,125.2668,125.4439,24436.0
2020-10-23 10:45:00,127.5,127.63,127.45,127.54,12801.0,125.4144,125.5423,125.3652,125.4537,12801.0
2020-10-23 10:50:00,127.54,127.55,127.36,127.38,34574.0,125.4537,125.4636,125.2767,125.2964,34574.0
2020-10-23 10:55:00,127.38,127.49,127.19,127.19,47619.0,125.2964,125.4046,125.1095,125.1095,47619.0
2020-10-23 11:00:00,127.2,127.25,126.83,126.94,72987.0,125.1193,125.1685,124.7554,124.8636,72987.0
2020-10-23 11:05:00,126.94,126.94,126.74,126.86,32793.0,124.8636,124.8636,124.6668,124.7849,32793.0
2020-10-23 11:10:00,126.9,127.16,126.79,127.06,31861.0,124.8242,125.08,124.716,124.9816,31861.0
2020-10-23 11:15:00,127.06,127.22,127.06,127.2,21150.0,124.9816,125.139,124.9816,125.1193,21150.0
2020-10-23 11:20:00,127.2,127.3,126.96,127.0,31110.0,125.1193,125.2177,124.8832,124.9226,31110.0
2020-10-23 11:25:00,127.0,127.08,126.91,127.07,26573.0,124.9226,125.0013,124.834,124.9914,26573.0
2020-10-23 11:30:00,127.06,127.06,126.86,126.91,25580.0,124.9816,124.9816,124.7849,124.834,25580.0
2020-10-23 11:35:00,126.95,126.95,126.78,126.83,24849.0,124.8734,124.8734,124.7062,124.7554,24849.0
2020-10-23 11:40:00,126.82,126.94,126.67,126.68,26331.0,124.7455,124.8636,124.598,124.6078,26331.0
2020-10-23 11:45:00,126.68,127.08,126.62,126.65,78893.0,124.6078,125.0013,124.5488,124.5783,78893.0
2020-10-23 11:50:00,126.64,126.77,126.63,126.76,16697.0,124.5685,124.6963,124.5586,124.6865,16697.0
2020-10-23 11:55:00,126.76,126.84,126.67,126.74,29991.0,124.6865,124.7652,124.598,124.6668,29991.0
2020-10-23 12:00:00,126.75,126.9,126.67,126.9,22243.0,124.6767,124.8242,124.598,124.8242,22243.0
2020-10-23 12:05:00,126.9,126.97,126.85,126.89,16355.0,124.8242,124.8931,124.775,124.8144,16355.0
2020-10-23 12:10:00,126.88,126.91,126.77,126.88,12857.0,124.8045,124.834,124.6963,124.8045,12857.0
2020-10-23 12:15:00,126.85,126.92,126.54,126.68,34950.0,124.775,124.8439,124.4701,124.6078,34950.0
2020-10-23 12:20:00,126.67,126.67,126.35,126.4,25733.0,124.598,124.598,124.2832,124.3324,25733.0
2020-10-23 12:25:00,126.4,126.67,126.39,126.62,16437.0,124.3324,124.598,124.3226,124.5488,16437.0
2020-10-23 12:30:00,126.61,126.61,126.51,126.57,22191.0,124.539,124.539,124.4406,124.4996,22191.0
2020-10-23 12:35:00,126.57,126.7,126.57,126.63,19428.0,124.4996,124.6275,124.4996,124.5586,19428.0
2020-10-23 12:40:00,126.64,126.77,126.62,126.76,15562.0,124.5685,124.6963,124.5488,124.6865,15562.0
2020-10-23 12:45:00,126.74,126.82,126.66,126.72,24580.0,124.6668,124.7455,124.5881,124.6472,24580.0
2020-10-23 12:50:00,126.73,126.81,126.68,126.7,12817.0,124.657,124.7357,124.6078,124.6275,12817.0
2020-10-23 12:55:00,126.69,126.73,126.44,126.5,22985.0,124.6176,124.657,124.3717,124.4308,22985.0
2020-10-23 13:00:00,126.51,126.81,126.49,126.81,24744.0,124.4406,124.7357,124.4209,124.7357,24744.0
2020-10-23 13:05:00,126.77,126.82,126.77,126.77,11251.0,124.6963,124.7455,124.6963,124.6963,11251.0
2020-10-23 13:10:00,126.79,126.86,126.76,126.86,34236.0,124.716,124.7849,124.6865,124.7849,34236.0
2020-10-23 13:15:00,126.87,126.97,126.84,126.94,44504.0,124.7947,124.8931,124.7652,124.8636,44504.0
2020-10-23 13:20:00,126.94,127.1,126.92,127.08,31579.0,124.8636,125.0209,124.8439,125.0013,31579.0
2020-10-23 13:25:00,127.08,127.15,127.02,127.12,25138.0,125.0013,125.0701,124.9422,125.0406,25138.0
2020-10-23 13:30:00,127.13,127.17,127.05,127.09,25876.0,125.0504,125.0898,124.9718,125.0111,25876.0
2020-10-23 13:35:00,127.12,127.15,127.04,127.07,21387.0,125.0406,125.0701,124.9619,124.9914,21387.0
2020-10-23 13:40:00,127.06,127.1,127.02,127.03,11053.0,124.9816,125.0209,124.9422,124.9521,11053.0
2020-10-23 13:45:00,127.04,127.05,126.92,126.98,24793.0,124.9619,124.9718,124.8439,124.9029,24793.0
2020-10-23 13:50:00,126.99,127.03,126.89,127.0,33590.0,124.9127,124.9521,124.8144,124.9226,33590.0
2020-10-23 13:55:00,126.99,127.03,126.92,126.98,12584.0,124.9127,124.9521,124.8439,124.9029,12584.0
2020-10-23 14:00:00,126.99,127.01,126.92,127.0,13044.0,124.9127,124.9324,124.8439,124.9226,13044.0
2020-10-23 14:05:00,127.01,127.24,127.01,127.24,33958.0,124.9324,125.1586,124.9324,125.1586,33958.0
2020-10-23 14:10:00,127.22,127.23,127.09,127.14,21499.0,125.139,125.1488,125.0111,125.0603,21499.0
2020-10-23 14:15:00,127.14,127.32,127.13,127.25,17774.0,125.0603,125.2373,125.0504,125.1685,17774.0
2020-10-23 14:20:00,127.24,127.27,127.2,127.24,12357.0,125.1586,125.1882,125.1193,125.1586,12357.0
2020-10-23 14:25:00,127.26,127.3,127.2,127.27,21858.0,125.1783,125.2177,125.1193,125.1882,21858.0
2020-10-23 14:30:00,127.27,127.3,127.23,127.29,17237.0,125.1882,125.2177,125.1488,125.2078,17237.0
2020-10-23 14:35:00,127.3,127.33,127.2,127.2,26422.0,125.2177,125.2472,125.1193,125.1193,26422.0
2020-10-23 14:40:00,127.22,127.57,127.12,127.48,79080.0,125.139,125.4832,125.0406,125.3947,79080.0
2020-10-23 14:45:00,127.46,127.73,127.35,127.7,74495.0,125.375,125.6406,125.2668,125.6111,74495.0
2020-10-23 14:50:00,127.7,127.81,127.64,127.79,67846.0,125.6111,125.7193,125.5521,125.6996,67846.0
2020-10-23 14:55:00,127.8,127.93,127.79,127.91,45953.0,125.7095,125.8374,125.6996,125.8177,45953.0
2020-10-23 15:00:00,127.91,128.0,127.89,127.97,85562.0,125.8177,125.9062,125.798,125.8767,85562.0
2020-10-23 15:05:00,127.97,128.01,127.82,127.91,67863.0,125.8767,125.9161,125.7292,125.8177,67863.0
2020-10-23 15:10:00,127.9,128.09,127.9,128.07,60619.0,125.8079,125.9947,125.8079,125.9751,60619.0
2020-10-23 15:15:00,128.07,128.22,128.05,128.11,66263.0,125.9751,126.1226,125.9554,126.0144,66263.0
2020-10-23 15:20:00,128.12,128.15,127.97,127.98,46212.0,126.0243,126.0538,125.8767,125.8865,46212.0
2020-10-23 15:25:00,127.98,127.99,127.85,127.91,37405.0,125.8865,125.8964,125.7587,125.8177,37405.0
2020-10-23 15:30:00,127.9,128.01,127.87,127.99,67304.0,125.8079,125.9161,125.7783,125.8964,67304.0
2020-10-23 15:35:00,128.01,128.21,128.0,128.16,75145.0,125.9161,126.1128,125.9062,126.0636,75145.0
2020-10-23 15:40:00,128.17,128.32,128.12,128.28,105804.0,126.0734,126.221,126.0243,126.1816,105804.0
2020-10-23 15:45:00,128.27,128.44,128.19,128.44,107320.0,126.1718,126.339,126.0931,126.339,107320.0
2020-10-23 15:50:00,128.43,128.44,128.29,128.35,142091.0,126.3292,126.339,126.1915,126.2505,142091.0
2020-10-23 15:55:00,128.34,128.5,128.23,128.35,294998.0,126.2407,126.398,126.1325,126.2505,294998.0
2020-10-26 09:30:00,127.11,127.11,126.71,127.01,191179.0,125.0308,125.0308,124.6373,124.9324,191179.0
2020-10-26 09:35:00,127.01,127.04,126.11,126.3,88247.0,124.9324,124.9619,124.0471,124.234,88247.0
2020-10-26 09:40:00,126.27,126.4,125.91,126.28,96546.0,124.2045,124.3324,123.8504,124.2144,96546.0
2020-10-26 09:45:00,126.28,126.4,126.11,126.17,69044.0,124.2144,124.3324,124.0471,124.1061,69044.0
2020-10-26 09:50:00,126.18,126.35,126.05,126.35,33875.0,124.116,124.2832,123.9881,124.2832,33875.0
2020-10-26 09:55:00,126.36,126.39,126.11,126.17,42863.0,124.293,124.3226,124.0471,124.1061,42863.0
2020-10-26 10:00:00,126.15,126.31,125.99,126.16,34864.0,124.0865,124.2439,123.9291,124.0963,34864.0
2020-10-26 10:05:00,126.19,126.32,126.08,126.19,36039.0,124.1258,124.2537,124.0176,124.1258,36039.0
2020-10-26 10:10:00,126.21,126.23,126.02,126.07,66158.0,124.1455,124.1652,123.9586,124.0078,66158.0
2020-10-26 10:15:00,126.04,126.37,126.03,126.16,47320.0,123.9783,124.3029,123.9684,124.0963,47320.0
2020-10-26 10:20:00,126.16,126.25,125.98,126.12,57976.0,124.0963,124.1848,123.9193,124.057,57976.0
2020-10-26 10:25:00,126.14,126.15,125.79,125.8,47976.0,124.0766,124.0865,123.7324,123.7422,47976.0
2020-10-26 10:30:00,125.81,125.87,125.25,125.56,93064.0,123.752,123.8111,123.2012,123.5061,93064.0
2020-10-26 10:35:00,125.53,125.53,125.18,125.2,92557.0,123.4766,123.4766,123.1323,123.152,92557.0
2020-10-26 10:40:00,125.22,125.31,125.07,125.22,58165.0,123.1717,123.2602,123.0241,123.1717,58165.0
2020-10-26 10:45:00,125.22,125.29,124.81,124.97,158321.0,123.1717,123.2405,122.7684,122.9258,158321.0
2020-10-26 10:50:00,124.99,125.07,124.73,124.89,96924.0,122.9455,123.0241,122.6897,122.8471,96924.0
2020-10-26 10:55:00,124.91,124.91,124.64,124.7,55513.0,122.8668,122.8668,122.6012,122.6602,55513.0
2020-10-26 11:00:00,124.69,124.69,124.35,124.42,58967.0,122.6504,122.6504,122.3159,122.3848,58967.0
2020-10-26 11:05:00,124.36,124.55,124.32,124.53,45831.0,122.3258,122.5126,122.2864,122.493,45831.0
2020-10-26 11:10:00,124.52,124.85,124.52,124.73,76595.0,122.4831,122.8077,122.4831,122.6897,76595.0
2020-10-26 11:15:00,124.72,124.72,124.29,124.31,109412.0,122.6799,122.6799,122.2569,122.2766,109412.0
2020-10-26 11:20:00,124.32,124.72,124.24,124.64,78195.0,122.2864,122.6799,122.2077,122.6012,78195.0
2020-10-26 11:25:00,124.6,124.75,124.56,124.71,52440.0,122.5618,122.7094,122.5225,122.67,52440.0
2020-10-26 11:30:00,124.69,124.69,124.27,124.27,59354.0,122.6504,122.6504,122.2372,122.2372,59354.0
2020-10-26 11:35:00,124.28,124.71,124.21,124.6,129625.0,122.2471,122.67,122.1782,122.5618,129625.0
2020-10-26 11:40:00,124.57,124.57,124.22,124.42,47813.0,122.5323,122.5323,122.188,122.3848,47813.0
2020-10-26 11:45:00,124.48,124.63,124.4,124.45,25619.0,122.4438,122.5913,122.3651,122.4143,25619.0
2020-10-26 11:50:00,124.41,124.44,124.23,124.38,44799.0,122.3749,122.4044,122.1979,122.3454,44799.0
2020-10-26 11:55:00,124.4,124.65,124.31,124.34,43600.0,122.3651,122.611,122.2766,122.3061,43600.0
2020-10-26 12:00:00,124.31,124.52,124.24,124.45,28374.0,122.2766,122.4831,122.2077,122.4143,28374.0
2020-10-26 12:05:00,124.47,124.48,124.2,124.23,29466.0,122.434,122.4438,122.1684,122.1979,29466.0
2020-10-26 12:10:00,124.23,124.3,124.12,124.26,60392.0,122.1979,122.2667,122.0897,122.2274,60392.0
2020-10-26 12:15:00,124.24,124.44,124.21,124.39,23033.0,122.2077,122.4044,122.1782,122.3553,23033.0
2020-10-26 12:20:00,124.39,124.43,124.21,124.36,32569.0,122.3553,122.3946,122.1782,122.3258,32569.0
2020-10-26 12:25:00,124.38,124.47,124.22,124.29,26055.0,122.3454,122.434,122.188,122.2569,26055.0
2020-10-26 12:30:00,124.27,124.27,123.96,124.14,72792.0,122.2372,122.2372,121.9323,122.1094,72792.0
2020-10-26 12:35:00,124.14,124.21,123.99,124.05,45054.0,122.1094,122.1782,121.9618,122.0208,45054.0
2020-10-26 12:40:00,124.05,124.13,123.91,123.95,33277.0,122.0208,122.0995,121.8831,121.9225,33277.0
2020-10-26 12:45:00,123.95,123.97,123.69,123.77,74180.0,121.9225,121.9421,121.6667,121.7454,74180.0
2020-10-26 12:50:00,123.76,123.93,123.73,123.84,36932.0,121.7356,121.9028,121.7061,121.8143,36932.0
2020-10-26 12:55:00,123.81,123.81,123.69,123.75,34752.0,121.7848,121.7848,121.6667,121.7257,34752.0
2020-10-26 13:00:00,123.72,123.8,123.55,123.72,53024.0,121.6962,121.7749,121.529,121.6962,53024.0
2020-10-26 13:05:00,123.72,123.76,123.57,123.75,41391.0,121.6962,121.7356,121.5487,121.7257,41391.0
2020-10-26 13:10:00,123.74,123.81,123.54,123.59,36715.0,121.7159,121.7848,121.5192,121.5684,36715.0
2020-10-26 13:15:00,123.59,123.6,123.37,123.38,50813.0,121.5684,121.5782,121.352,121.3618,50813.0
2020-10-26 13:20:00,123.39,123.5,123.32,123.34,62405.0,121.3716,121.4798,121.3028,121.3224,62405.0
2020-10-26 13:25:00,123.37,123.39,123.15,123.2,67046.0,121.352,121.3716,121.1355,121.1847,67046.0
2020-10-26 13:30:00,123.17,123.19,122.98,123.04,89669.0,121.1552,121.1749,120.9683,121.0273,89669.0
2020-10-26 13:35:00,123.04,123.34,122.95,123.29,48182.0,121.0273,121.3224,120.9388,121.2733,48182.0
2020-10-26 13:40:00,123.28,123.33,123.17,123.21,32811.0,121.2634,121.3126,121.1552,121.1946,32811.0
2020-10-26 13:45:00,123.22,123.42,123.16,123.39,41730.0,121.2044,121.4011,121.1454,121.3716,41730.0
2020-10-26 13:50:00,123.37,123.5,123.35,123.46,36059.0,121.352,121.4798,121.3323,121.4405,36059.0
2020-10-26 13:55:00,123.47,123.59,123.31,123.56,59796.0,121.4503,121.5684,121.2929,121.5388,59796.0
2020-10-26 14:00:00,123.57,123.71,123.47,123.56,58167.0,121.5487,121.6864,121.4503,121.5388,58167.0
2020-10-26 14:05:00,123.6,123.88,123.59,123.86,55911.0,121.5782,121.8536,121.5684,121.8339,55911.0
2020-10-26 14:10:00,123.89,123.93,123.64,123.67,34586.0,121.8634,121.9028,121.6175,121.647,34586.0
2020-10-26 14:15:00,123.7,123.8,123.65,123.74,19709.0,121.6766,121.7749,121.6274,121.7159,19709.0
2020-10-26 14:20:00,123.73,123.73,123.54,123.55,50654.0,121.7061,121.7061,121.5192,121.529,50654.0
2020-10-26 14:25:00,123.56,123.86,123.5,123.8,78061.0,121.5388,121.8339,121.4798,121.7749,78061.0
2020-10-26 14:30:00,123.8,123.83,123.61,123.62,33431.0,121.7749,121.8044,121.588,121.5979,33431.0
2020-10-26 14:35:00,123.62,123.63,123.36,123.36,46737.0,121.5979,121.6077,121.3421,121.3421,46737.0
2020-10-26 14:40:00,123.35,123.62,123.33,123.46,48589.0,121.3323,121.5979,121.3126,121.4405,48589.0
2020-10-26 14:45:00,123.42,123.42,123.22,123.35,48125.0,121.4011,121.4011,121.2044,121.3323,48125.0
2020-10-26 14:50:00,123.37,123.63,123.36,123.58,36005.0,121.352,121.6077,121.3421,121.5585,36005.0
2020-10-26 14:55:00,123.58,123.7,123.54,123.55,28817.0,121.5585,121.6766,121.5192,121.529,28817.0
2020-10-26 15:00:00,123.54,123.7,123.37,123.42,44291.0,121.5192,121.6766,121.352,121.4011,44291.0
2020-10-26 15:05:00,123.42,123.46,123.27,123.32,51518.0,121.4011,121.4405,121.2536,121.3028,51518.0
2020-10-26 15:10:00,123.32,123.45,123.19,123.24,56484.0,121.3028,121.4306,121.1749,121.2241,56484.0
2020-10-26 15:15:00,123.23,123.41,123.2,123.24,60061.0,121.2142,121.3913,121.1847,121.2241,60061.0
2020-10-26 15:20:00,123.24,123.56,123.24,123.48,67373.0,121.2241,121.5388,121.2241,121.4602,67373.0
2020-10-26 15:25:00,123.47,123.6,123.41,123.56,60061.0,121.4503,121.5782,121.3913,121.5388,60061.0
2020-10-26 15:30:00,123.57,123.78,123.41,123.69,111862.0,121.5487,121.7552,121.3913,121.6667,111862.0
2020-10-26 15:35:00,123.68,123.78,123.54,123.72,94150.0,121.6569,121.7552,121.5192,121.6962,94150.0
2020-10-26 15:40:00,123.71,123.81,123.62,123.7,98866.0,121.6864,121.7848,121.5979,121.6766,98866.0
2020-10-26 15:45:00,123.69,123.78,123.35,123.35,175629.0,121.6667,121.7552,121.3323,121.3323,175629.0
2020-10-26 15:50:00,123.38,123.66,123.35,123.62,165670.0,121.3618,121.6372,121.3323,121.5979,165670.0
2020-10-26 15:55:00,123.63,124.19,123.63,124.07,412785.0,121.6077,122.1585,121.6077,122.0405,412785.0
2020-10-27 09:30:00,124.06,124.11,123.41,123.57,196998.0,122.0307,122.0798,121.3913,121.5487,196998.0
2020-10-27 09:35:00,123.52,123.97,123.5,123.56,115580.0,121.4995,121.9421,121.4798,121.5388,115580.0
2020-10-27 09:40:00,123.56,123.79,123.42,123.74,59169.0,121.5388,121.7651,121.4011,121.7159,59169.0
2020-10-27 09:45:00,123.76,123.87,123.53,123.68,68958.0,121.7356,121.8438,121.5093,121.6569,68958.0
2020-10-27 09:50:00,123.68,123.95,123.62,123.92,66916.0,121.6569,121.9225,121.5979,121.893,66916.0
2020-10-27 09:55:00,123.98,124.03,123.59,123.69,53222.0,121.952,122.0012,121.5684,121.6667,53222.0
2020-10-27 10:00:00,123.71,124.02,123.65,123.86,53678.0,121.6864,121.9913,121.6274,121.8339,53678.0
2020-10-27 10:05:00,123.87,124.08,123.78,124.01,35287.0,121.8438,122.0503,121.7552,121.9815,35287.0
2020-10-27 10:10:00,124.01,124.02,123.74,123.74,73378.0,121.9815,121.9913,121.7159,121.7159,73378.0
2020-10-27 10:15:00,123.75,123.83,123.55,123.72,93040.0,121.7257,121.8044,121.529,121.6962,93040.0
2020-10-27 10:20:00,123.72,123.87,123.52,123.54,49823.0,121.6962,121.8438,121.4995,121.5192,49823.0
2020-10-27 10:25:00,123.53,123.69,123.48,123.66,42376.0,121.5093,121.6667,121.4602,121.6372,42376.0
2020-10-27 10:30:00,123.65,123.85,123.59,123.82,46415.0,121.6274,121.8241,121.5684,121.7946,46415.0
2020-10-27 10:35:00,123.79,123.91,123.7,123.82,24991.0,121.7651,121.8831,121.6766,121.7946,24991.0
2020-10-27 10:40:00,123.83,123.83,123.65,123.76,25017.0,121.8044,121.8044,121.6274,121.7356,25017.0
2020-10-27 10:45:00,123.77,124.17,123.71,124.1,30944.0,121.7454,122.1389,121.6864,122.07,30944.0
2020-10-27 10:50:00,124.11,124.19,123.84,123.93,25916.0,122.0798,122.1585,121.8143,121.9028,25916.0
2020-10-27 10:55:00,123.95,124.03,123.85,123.85,21547.0,121.9225,122.0012,121.8241,121.8241,21547.0
2020-10-27 11:00:00,123.86,123.98,123.77,123.93,24433.0,121.8339,121.952,121.7454,121.9028,24433.0
2020-10-27 11:05:00,123.96,124.0,123.77,123.82,29451.0,121.9323,121.9716,121.7454,121.7946,29451.0
2020-10-27 11:10:00,123.81,124.07,123.81,124.0,24816.0,121.7848,122.0405,121.7848,121.9716,24816.0
2020-10-27 11:15:00,124.03,124.11,123.9,123.93,19075.0,122.0012,122.0798,121.8733,121.9028,19075.0
2020-10-27 11:20:00,123.94,123.96,123.82,123.9,29902.0,121.9126,121.9323,121.7946,121.8733,29902.0
2020-10-27 11:25:00,123.87,123.96,123.62,123.63,30288.0,121.8438,121.9323,121.5979,121.6077,30288.0
2020-10-27 11:30:00,123.66,123.67,123.45,123.6,69983.0,121.6372,121.647,121.4306,121.5782,69983.0
2020-10-27 11:35:00,123.62,123.76,123.52,123.75,23966.0,121.5979,121.7356,121.4995,121.7257,23966.0
2020-10-27 11:40:00,123.75,124.0,123.75,123.98,38248.0,121.7257,121.9716,121.7257,121.952,38248.0
2020-10-27 11:45:00,124.0,124.14,123.99,124.08,42510.0,121.9716,122.1094,121.9618,122.0503,42510.0
2020-10-27 11:50:00,124.07,124.43,124.07,124.34,32817.0,122.0405,122.3946,122.0405,122.3061,32817.0
2020-10-27 11:55:00,124.34,124.48,124.31,124.47,26019.0,122.3061,122.4438,122.2766,122.434,26019.0
2020-10-27 12:00:00,124.5,124.59,124.37,124.54,24512.0,122.4635,122.552,122.3356,122.5028,24512.0
2020-10-27 12:05:00,124.53,124.61,124.4,124.4,20398.0,122.493,122.5717,122.3651,122.3651,20398.0
2020-10-27 12:10:00,124.42,124.45,124.15,124.15,28072.0,122.3848,122.4143,122.1192,122.1192,28072.0
2020-10-27 12:15:00,124.14,124.26,124.11,124.26,17665.0,122.1094,122.2274,122.0798,122.2274,17665.0
2020-10-27 12:20:00,124.26,124.36,124.24,124.29,21099.0,122.2274,122.3258,122.2077,122.2569,21099.0
2020-10-27 12:25:00,124.28,124.29,124.13,124.13,14521.0,122.2471,122.2569,122.0995,122.0995,14521.0
2020-10-27 12:30:00,124.13,124.21,123.9,123.96,26442.0,122.0995,122.1782,121.8733,121.9323,26442.0
2020-10-27 12:35:00,123.94,124.02,123.89,123.98,24664.0,121.9126,121.9913,121.8634,121.952,24664.0
2020-10-27 12:40:00,123.96,123.99,123.74,123.81,21252.0,121.9323,121.9618,121.7159,121.7848,21252.0
2020-10-27 12:45:00,123.79,123.92,123.76,123.79,14691.0,121.7651,121.893,121.7356,121.7651,14691.0
2020-10-27 12:50:00,123.8,123.84,123.68,123.83,22199.0,121.7749,121.8143,121.6569,121.8044,22199.0
2020-10-27 12:55:00,123.82,123.89,123.68,123.84,25526.0,121.7946,121.8634,121.6569,121.8143,25526.0
2020-10-27 13:00:00,123.86,123.88,123.75,123.83,46357.0,121.8339,121.8536,121.7257,121.8044,46357.0
2020-10-27 13:05:00,123.84,123.87,123.71,123.71,17044.0,121.8143,121.8438,121.6864,121.6864,17044.0
2020-10-27 13:10:00,123.72,123.77,123.65,123.77,27241.0,121.6962,121.7454,121.6274,121.7454,27241.0
2020-10-27 13:15:00,123.78,123.85,123.74,123.76,20502.0,121.7552,121.8241,121.7159,121.7356,20502.0
2020-10-27 13:20:00,123.76,123.94,123.72,123.9,28976.0,121.7356,121.9126,121.6962,121.8733,28976.0
2020-10-27 13:25:00,123.89,124.11,123.83,124.11,78030.0,121.8634,122.0798,121.8044,122.0798,78030.0
2020-10-27 13:30:00,124.08,124.29,124.08,124.2,32307.0,122.0503,122.2569,122.0503,122.1684,32307.0
2020-10-27 13:35:00,124.2,124.22,123.99,123.99,37877.0,122.1684,122.188,121.9618,121.9618,37877.0
2020-10-27 13:40:00,124.0,124.05,123.95,124.0,18917.0,121.9716,122.0208,121.9225,121.9716,18917.0
2020-10-27 13:45:00,124.0,124.08,123.9,124.04,26526.0,121.9716,122.0503,121.8733,122.011,26526.0
2020-10-27 13:50:00,124.04,124.11,123.9,123.94,19966.0,122.011,122.0798,121.8733,121.9126,19966.0
2020-10-27 13:55:00,123.95,123.95,123.86,123.89,17107.0,121.9225,121.9225,121.8339,121.8634,17107.0
2020-10-27 14:00:00,123.87,123.91,123.77,123.82,28996.0,121.8438,121.8831,121.7454,121.7946,28996.0
2020-10-27 14:05:00,123.82,123.91,123.77,123.82,25014.0,121.7946,121.8831,121.7454,121.7946,25014.0
2020-10-27 14:10:00,123.82,123.88,123.69,123.81,29401.0,121.7946,121.8536,121.6667,121.7848,29401.0
2020-10-27 14:15:00,123.82,123.82,123.47,123.49,33023.0,121.7946,121.7946,121.4503,121.47,33023.0
2020-10-27 14:20:00,123.49,123.6,123.44,123.54,40344.0,121.47,121.5782,121.4208,121.5192,40344.0
2020-10-27 14:25:00,123.53,123.68,123.5,123.54,81102.0,121.5093,121.6569,121.4798,121.5192,81102.0
2020-10-27 14:30:00,123.55,123.57,123.34,123.49,53316.0,121.529,121.5487,121.3224,121.47,53316.0
2020-10-27 14:35:00,123.5,123.55,123.31,123.31,33101.0,121.4798,121.529,121.2929,121.2929,33101.0
2020-10-27 14:40:00,123.32,123.46,123.24,123.35,46139.0,121.3028,121.4405,121.2241,121.3323,46139.0
2020-10-27 14:45:00,123.34,123.46,123.19,123.36,36368.0,121.3224,121.4405,121.1749,121.3421,36368.0
2020-10-27 14:50:00,123.35,123.36,123.24,123.33,47353.0,121.3323,121.3421,121.2241,121.3126,47353.0
2020-10-27 14:55:00,123.31,123.31,123.15,123.27,44079.0,121.2929,121.2929,121.1355,121.2536,44079.0
2020-10-27 15:00:00,123.28,123.38,123.18,123.31,39499.0,121.2634,121.3618,121.1651,121.2929,39499.0
2020-10-27 15:05:00,123.31,123.35,123.08,123.14,45043.0,121.2929,121.3323,121.0667,121.1257,45043.0
2020-10-27 15:10:00,123.15,123.25,123.06,123.1,42232.0,121.1355,121.2339,121.047,121.0864,42232.0
2020-10-27 15:15:00,123.09,123.26,123.04,123.26,61098.0,121.0765,121.2438,121.0273,121.2438,61098.0
2020-10-27 15:20:00,123.26,123.36,123.16,123.33,42623.0,121.2438,121.3421,121.1454,121.3126,42623.0
2020-10-27 15:25:00,123.34,123.41,123.27,123.35,35894.0,121.3224,121.3913,121.2536,121.3323,35894.0
2020-10-27 15:30:00,123.36,123.37,123.28,123.3,38963.0,121.3421,121.352,121.2634,121.2831,38963.0
2020-10-27 15:35:00,123.31,123.4,123.25,123.32,70746.0,121.2929,121.3815,121.2339,121.3028,70746.0
2020-10-27 15:40:00,123.32,123.37,123.26,123.34,45761.0,121.3028,121.352,121.2438,121.3224,45761.0
2020-10-27 15:45:00,123.34,123.38,123.1,123.16,97832.0,121.3224,121.3618,121.0864,121.1454,97832.0
2020-10-27 15:50:00,123.16,123.39,123.03,123.35,128214.0,121.1454,121.3716,121.0175,121.3323,128214.0
2020-10-27 15:55:00,123.35,123.4,123.2,123.31,284499.0,121.3323,121.3815,121.1847,121.2929,284499.0
2020-10-28 09:30:00,121.01,121.46,120.74,120.98,332438.0,119.0306,119.4732,118.765,119.001,332438.0
2020-10-28 09:35:00,120.94,121.25,120.69,120.76,153052.0,118.9617,119.2666,118.7158,118.7846,153052.0
2020-10-28 09:40:00,120.75,121.24,120.55,121.1,107141.0,118.7748,119.2568,118.5781,119.1191,107141.0
2020-10-28 09:45:00,121.08,121.35,120.97,121.21,86495.0,119.0994,119.365,118.9912,119.2273,86495.0
2020-10-28 09:50:00,121.15,121.47,120.85,121.36,97416.0,119.1683,119.483,118.8732,119.3748,97416.0
2020-10-28 09:55:00,121.39,121.53,121.02,121.3,157527.0,119.4043,119.542,119.0404,119.3158,157527.0
2020-10-28 10:00:00,121.27,121.49,120.83,120.83,73653.0,119.2863,119.5027,118.8535,118.8535,73653.0
2020-10-28 10:05:00,120.83,120.95,120.49,120.52,94325.0,118.8535,118.9715,118.5191,118.5486,94325.0
2020-10-28 10:10:00,120.53,120.71,120.39,120.63,149376.0,118.5584,118.7355,118.4207,118.6568,149376.0
2020-10-28 10:15:00,120.61,120.74,120.29,120.36,83673.0,118.6371,118.765,118.3223,118.3912,83673.0
2020-10-28 10:20:00,120.35,120.69,120.21,120.43,104188.0,118.3814,118.7158,118.2436,118.46,104188.0
2020-10-28 10:25:00,120.44,120.53,119.76,119.89,210402.0,118.4699,118.5584,117.801,117.9289,210402.0
2020-10-28 10:30:00,119.9,120.08,119.67,119.97,118042.0,117.9387,118.1158,117.7125,118.0076,118042.0
2020-10-28 10:35:00,119.96,120.11,119.63,119.65,63908.0,117.9977,118.1453,117.6731,117.6928,63908.0
2020-10-28 10:40:00,119.7,119.91,119.63,119.82,74189.0,117.742,117.9485,117.6731,117.86,74189.0
2020-10-28 10:45:00,119.82,119.86,119.45,119.48,73354.0,117.86,117.8994,117.4961,117.5256,73354.0
2020-10-28 10:50:00,119.5,119.54,119.13,119.37,106699.0,117.5453,117.5846,117.1813,117.4174,106699.0
2020-10-28 10:55:00,119.37,119.46,119.18,119.38,197706.0,117.4174,117.5059,117.2305,117.4272,197706.0
2020-10-28 11:00:00,119.33,119.62,118.9,118.9,149081.0,117.378,117.6633,116.9551,116.9551,149081.0
2020-10-28 11:05:00,118.93,119.45,118.93,119.24,117032.0,116.9846,117.4961,116.9846,117.2895,117032.0
2020-10-28 11:10:00,119.22,119.28,119.03,119.2,101921.0,117.2698,117.3289,117.0829,117.2502,101921.0
2020-10-28 11:15:00,119.18,119.18,118.94,118.95,97193.0,117.2305,117.2305,116.9944,117.0043,97193.0
2020-10-28 11:20:00,118.93,119.1,118.83,118.88,96771.0,116.9846,117.1518,116.8862,116.9354,96771.0
2020-10-28 11:25:00,118.9,118.95,118.66,118.87,89570.0,116.9551,117.0043,116.719,116.9256,89570.0
2020-10-28 11:30:00,118.88,118.88,118.49,118.58,129357.0,116.9354,116.9354,116.5518,116.6403,129357.0
2020-10-28 11:35:00,118.6,118.77,118.59,118.65,73856.0,116.66,116.8272,116.6501,116.7092,73856.0
2020-10-28 11:40:00,118.63,118.97,118.62,118.82,90038.0,116.6895,117.0239,116.6797,116.8764,90038.0
2020-10-28 11:45:00,118.82,119.17,118.77,119.13,103399.0,116.8764,117.2207,116.8272,117.1813,103399.0
2020-10-28 11:50:00,119.19,119.72,119.11,119.67,78608.0,117.2403,117.7617,117.1616,117.7125,78608.0
2020-10-28 11:55:00,119.67,119.83,119.47,119.7,131892.0,117.7125,117.8699,117.5157,117.742,131892.0
2020-10-28 12:00:00,119.7,119.87,119.64,119.82,59498.0,117.742,117.9092,117.683,117.86,59498.0
2020-10-28 12:05:00,119.82,120.08,119.76,119.99,58346.0,117.86,118.1158,117.801,118.0272,58346.0
2020-10-28 12:10:00,119.97,120.13,119.89,120.03,97212.0,118.0076,118.1649,117.9289,118.0666,97212.0
2020-10-28 12:15:00,120.07,120.23,119.95,120.08,94193.0,118.1059,118.2633,117.9879,118.1158,94193.0
2020-10-28 12:20:00,120.1,120.27,120.01,120.12,60410.0,118.1354,118.3027,118.0469,118.1551,60410.0
2020-10-28 12:25:00,120.13,120.23,119.92,120.07,75460.0,118.1649,118.2633,117.9584,118.1059,75460.0
2020-10-28 12:30:00,120.07,120.29,120.05,120.18,72783.0,118.1059,118.3223,118.0863,118.2141,72783.0
2020-10-28 12:35:00,120.18,120.24,119.69,119.73,66851.0,118.2141,118.2732,117.7321,117.7715,66851.0
2020-10-28 12:40:00,119.7,119.72,119.51,119.68,75640.0,117.742,117.7617,117.5551,117.7223,75640.0
2020-10-28 12:45:00,119.66,119.66,119.45,119.45,43925.0,117.7026,117.7026,117.4961,117.4961,43925.0
2020-10-28 12:50:00,119.48,119.66,119.34,119.57,57780.0,117.5256,117.7026,117.3879,117.6141,57780.0
2020-10-28 12:55:00,119.56,119.65,119.44,119.58,52391.0,117.6043,117.6928,117.4862,117.6239,52391.0
2020-10-28 13:00:00,119.59,119.59,119.36,119.42,53812.0,117.6338,117.6338,117.4075,117.4666,53812.0
2020-10-28 13:05:00,119.43,119.46,119.17,119.21,58133.0,117.4764,117.5059,117.2207,117.26,58133.0
2020-10-28 13:10:00,119.21,119.31,119.09,119.21,58031.0,117.26,117.3584,117.142,117.26,58031.0
2020-10-28 13:15:00,119.2,119.26,119.01,119.25,58005.0,117.2502,117.3092,117.0633,117.2993,58005.0
2020-10-28 13:20:00,119.22,119.22,119.02,119.05,66633.0,117.2698,117.2698,117.0731,117.1026,66633.0
2020-10-28 13:25:00,119.03,119.4,119.03,119.4,44711.0,117.0829,117.4469,117.0829,117.4469,44711.0
2020-10-28 13:30:00,119.39,119.44,119.2,119.4,43448.0,117.4371,117.4862,117.2502,117.4469,43448.0
2020-10-28 13:35:00,119.39,119.59,119.37,119.39,50498.0,117.4371,117.6338,117.4174,117.4371,50498.0
2020-10-28 13:40:00,119.39,119.43,119.04,119.09,68418.0,117.4371,117.4764,117.0928,117.142,68418.0
2020-10-28 13:45:00,119.1,119.28,119.02,119.2,39182.0,117.1518,117.3289,117.0731,117.2502,39182.0
2020-10-28 13:50:00,119.21,119.34,119.12,119.3,40492.0,117.26,117.3879,117.1715,117.3485,40492.0
2020-10-28 13:55:00,119.3,119.41,119.2,119.36,82817.0,117.3485,117.4567,117.2502,117.4075,82817.0
2020-10-28 14:00:00,119.34,119.35,119.09,119.14,45170.0,117.3879,117.3977,117.142,117.1911,45170.0
2020-10-28 14:05:00,119.14,119.19,119.02,119.06,38787.0,117.1911,117.2403,117.0731,117.1125,38787.0
2020-10-28 14:10:00,119.06,119.1,118.87,118.94,103884.0,117.1125,117.1518,116.9256,116.9944,103884.0
2020-10-28 14:15:00,118.93,118.97,118.77,118.94,61905.0,116.9846,117.0239,116.8272,116.9944,61905.0
2020-10-28 14:20:00,118.93,119.26,118.88,119.22,65117.0,116.9846,117.3092,116.9354,117.2698,65117.0
2020-10-28 14:25:00,119.24,119.48,119.19,119.43,53007.0,117.2895,117.5256,117.2403,117.4764,53007.0
2020-10-28 14:30:00,119.42,119.57,119.28,119.38,55466.0,117.4666,117.6141,117.3289,117.4272,55466.0
2020-10-28 14:35:00,119.38,119.38,119.17,119.22,68761.0,117.4272,117.4272,117.2207,117.2698,68761.0
2020-10-28 14:40:00,119.21,119.34,119.15,119.32,50004.0,117.26,117.3879,117.201,117.3682,50004.0
2020-10-28 14:45:00,119.27,119.42,119.21,119.24,51454.0,117.319,117.4666,117.26,117.2895,51454.0
2020-10-28 14:50:00,119.24,119.37,118.95,118.97,57070.0,117.2895,117.4174,117.0043,117.0239,57070.0
2020-10-28 14:55:00,118.95,119.76,118.95,119.69,72393.0,117.0043,117.801,117.0043,117.7321,72393.0
2020-10-28 15:00:00,119.71,119.78,119.52,119.57,52109.0,117.7518,117.8207,117.5649,117.6141,52109.0
2020-10-28 15:05:00,119.58,119.69,119.39,119.56,59083.0,117.6239,117.7321,117.4371,117.6043,59083.0
2020-10-28 15:10:00,119.55,119.76,119.4,119.63,53380.0,117.5944,117.801,117.4469,117.6731,53380.0
2020-10-28 15:15:00,119.62,119.64,119.46,119.5,58609.0,117.6633,117.683,117.5059,117.5453,58609.0
2020-10-28 15:20:00,119.52,119.91,119.44,119.88,48593.0,117.5649,117.9485,117.4862,117.919,48593.0
2020-10-28 15:25:00,119.84,119.88,119.53,119.53,70529.0,117.8797,117.919,117.5748,117.5748,70529.0
2020-10-28 15:30:00,119.56,119.9,119.55,119.82,97304.0,117.6043,117.9387,117.5944,117.86,97304.0
2020-10-28 15:35:00,119.82,119.86,119.21,119.23,67764.0,117.86,117.8994,117.26,117.2797,67764.0
2020-10-28 15:40:00,119.23,119.4,119.19,119.2,75330.0,117.2797,117.4469,117.2403,117.2502,75330.0
2020-10-28 15:45:00,119.2,119.24,118.97,119.02,132693.0,117.2502,117.2895,117.0239,117.0731,132693.0
2020-10-28 15:50:00,119.03,119.1,118.69,118.7,213949.0,117.0829,117.1518,116.7485,116.7583,213949.0
2020-10-28 15:55:00,118.72,118.77,118.32,118.56,418810.0,116.778,116.8272,116.3846,116.6206,418810.0
2020-10-29 09:30:00,117.93,118.19,117.4,117.79,311758.0,116.0009,116.2567,115.4796,115.8632,311758.0
2020-10-29 09:35:00,117.81,118.03,117.36,117.45,133729.0,115.8829,116.0993,115.4403,115.5288,133729.0
2020-10-29 09:40:00,117.45,118.13,117.23,118.12,100267.0,115.5288,116.1977,115.3124,116.1878,100267.0
2020-10-29 09:45:00,118.1,118.96,117.78,118.68,192473.0,116.1682,117.0141,115.8534,116.7387,192473.0
2020-10-29 09:50:00,118.65,119.39,118.64,119.39,159924.0,116.7092,117.4371,116.6993,117.4371,159924.0
2020-10-29 09:55:00,119.33,119.59,119.01,119.43,153034.0,117.378,117.6338,117.0633,117.4764,153034.0
2020-10-29 10:00:00,119.46,119.97,119.27,119.79,141365.0,117.5059,118.0076,117.319,117.8305,141365.0
2020-10-29 10:05:00,119.81,119.82,119.44,119.6,122342.0,117.8502,117.86,117.4862,117.6436,122342.0
2020-10-29 10:10:00,119.62,119.68,119.1,119.23,74039.0,117.6633,117.7223,117.1518,117.2797,74039.0
2020-10-29 10:15:00,119.27,119.81,119.24,119.78,46675.0,117.319,117.8502,117.2895,117.8207,46675.0
2020-10-29 10:20:00,119.82,120.09,119.69,119.92,67282.0,117.86,118.1256,117.7321,117.9584,67282.0
2020-10-29 10:25:00,119.92,120.3,119.85,120.25,52749.0,117.9584,118.3322,117.8895,118.283,52749.0
2020-10-29 10:30:00,120.28,120.45,120.21,120.28,48693.0,118.3125,118.4797,118.2436,118.3125,48693.0
2020-10-29 10:35:00,120.27,120.69,120.09,120.69,65494.0,118.3027,118.7158,118.1256,118.7158,65494.0
2020-10-29 10:40:00,120.73,120.84,120.62,120.67,63874.0,118.7551,118.8633,118.6469,118.6961,63874.0
2020-10-29 10:45:00,120.69,120.83,120.5,120.77,43700.0,118.7158,118.8535,118.5289,118.7945,43700.0
2020-10-29 10:50:00,120.77,120.89,120.5,120.6,57459.0,118.7945,118.9125,118.5289,118.6273,57459.0
2020-10-29 10:55:00,120.57,120.7,120.34,120.45,72445.0,118.5978,118.7256,118.3715,118.4797,72445.0
2020-10-29 11:00:00,120.49,120.58,120.0,120.07,50061.0,118.5191,118.6076,118.0371,118.1059,50061.0
2020-10-29 11:05:00,120.06,120.22,119.96,120.02,46947.0,118.0961,118.2535,117.9977,118.0567,46947.0
2020-10-29 11:10:00,120.03,120.28,119.9,120.27,41296.0,118.0666,118.3125,117.9387,118.3027,41296.0
2020-10-29 11:15:00,120.28,120.39,120.18,120.28,30859.0,118.3125,118.4207,118.2141,118.3125,30859.0
2020-10-29 11:20:00,120.28,120.31,120.19,120.19,32684.0,118.3125,118.342,118.224,118.224,32684.0
2020-10-29 11:25:00,120.19,120.45,120.04,120.04,29770.0,118.224,118.4797,118.0764,118.0764,29770.0
2020-10-29 11:30:00,120.04,120.27,119.88,119.95,79267.0,118.0764,118.3027,117.919,117.9879,79267.0
2020-10-29 11:35:00,120.01,120.14,119.85,120.12,33159.0,118.0469,118.1748,117.8895,118.1551,33159.0
2020-10-29 11:40:00,120.11,120.13,119.84,119.89,37070.0,118.1453,118.1649,117.8797,117.9289,37070.0
2020-10-29 11:45:00,119.88,120.13,119.8,120.0,56863.0,117.919,118.1649,117.8403,118.0371,56863.0
2020-10-29 11:50:00,119.98,120.06,119.89,119.97,50755.0,118.0174,118.0961,117.9289,118.0076,50755.0
2020-10-29 11:55:00,119.99,120.1,119.57,119.8,100357.0,118.0272,118.1354,117.6141,117.8403,100357.0
2020-10-29 12:00:00,119.8,119.99,119.8,119.89,52883.0,117.8403,118.0272,117.8403,117.9289,52883.0
2020-10-29 12:05:00,119.9,120.06,119.87,119.88,30614.0,117.9387,118.0961,117.9092,117.919,30614.0
2020-10-29 12:10:00,119.88,120.03,119.73,120.0,37500.0,117.919,118.0666,117.7715,118.0371,37500.0
2020-10-29 12:15:00,119.99,120.17,119.97,120.15,42951.0,118.0272,118.2043,118.0076,118.1846,42951.0
2020-10-29 12:20:00,120.15,120.16,120.0,120.08,27119.0,118.1846,118.1945,118.0371,118.1158,27119.0
2020-10-29 12:25:00,120.1,120.3,120.1,120.15,40614.0,118.1354,118.3322,118.1354,118.1846,40614.0
2020-10-29 12:30:00,120.16,120.19,120.05,120.15,34162.0,118.1945,118.224,118.0863,118.1846,34162.0
2020-10-29 12:35:00,120.14,120.49,120.08,120.45,167579.0,118.1748,118.5191,118.1158,118.4797,167579.0
2020-10-29 12:40:00,120.45,120.54,120.29,120.34,223692.0,118.4797,118.5682,118.3223,118.3715,223692.0
2020-10-29 12:45:00,120.33,120.39,120.21,120.29,35827.0,118.3617,118.4207,118.2436,118.3223,35827.0
2020-10-29 12:50:00,120.33,120.33,120.07,120.28,26037.0,118.3617,118.3617,118.1059,118.3125,26037.0
2020-10-29 12:55:00,120.26,120.3,120.19,120.21,32175.0,118.2928,118.3322,118.224,118.2436,32175.0
2020-10-29 13:00:00,120.23,120.29,120.2,120.23,20615.0,118.2633,118.3223,118.2338,118.2633,20615.0
2020-10-29 13:05:00,120.26,120.26,120.0,120.05,62098.0,118.2928,118.2928,118.0371,118.0863,62098.0
2020-10-29 13:10:00,120.06,120.17,119.97,120.09,53823.0,118.0961,118.2043,118.0076,118.1256,53823.0
2020-10-29 13:15:00,120.09,120.13,119.96,120.05,26806.0,118.1256,118.1649,117.9977,118.0863,26806.0
2020-10-29 13:20:00,120.06,120.42,120.06,120.41,32380.0,118.0961,118.4502,118.0961,118.4404,32380.0
2020-10-29 13:25:00,120.41,120.7,120.39,120.66,41079.0,118.4404,118.7256,118.4207,118.6863,41079.0
2020-10-29 13:30:00,120.66,120.87,120.65,120.82,40701.0,118.6863,118.8928,118.6764,118.8437,40701.0
2020-10-29 13:35:00,120.81,120.83,120.66,120.7,40979.0,118.8338,118.8535,118.6863,118.7256,40979.0
2020-10-29 13:40:00,120.7,120.92,120.68,120.9,37962.0,118.7256,118.942,118.706,118.9224,37962.0
2020-10-29 13:45:00,120.9,120.98,120.75,120.78,36387.0,118.9224,119.001,118.7748,118.8043,36387.0
2020-10-29 13:50:00,120.77,121.02,120.73,121.01,37818.0,118.7945,119.0404,118.7551,119.0306,37818.0
2020-10-29 13:55:00,121.01,121.11,120.94,121.04,29283.0,119.0306,119.1289,118.9617,119.0601,29283.0
2020-10-29 14:00:00,121.03,121.35,121.03,121.22,56549.0,119.0502,119.365,119.0502,119.2371,56549.0
2020-10-29 14:05:00,121.23,121.44,121.23,121.37,38747.0,119.247,119.4535,119.247,119.3847,38747.0
2020-10-29 14:10:00,121.37,121.41,121.22,121.3,39822.0,119.3847,119.424,119.2371,119.3158,39822.0
2020-10-29 14:15:00,121.29,121.66,121.29,121.63,82391.0,119.306,119.6699,119.306,119.6404,82391.0
2020-10-29 14:20:00,121.63,121.67,121.51,121.6,63434.0,119.6404,119.6798,119.5224,119.6109,63434.0
2020-10-29 14:25:00,121.6,121.62,121.45,121.48,65890.0,119.6109,119.6306,119.4634,119.4929,65890.0
2020-10-29 14:30:00,121.49,121.55,121.33,121.55,38583.0,119.5027,119.5617,119.3453,119.5617,38583.0
2020-10-29 14:35:00,121.56,121.56,121.21,121.24,26839.0,119.5716,119.5716,119.2273,119.2568,26839.0
2020-10-29 14:40:00,121.26,121.39,121.23,121.3,45213.0,119.2765,119.4043,119.247,119.3158,45213.0
2020-10-29 14:45:00,121.28,121.35,121.04,121.17,36865.0,119.2961,119.365,119.0601,119.1879,36865.0
2020-10-29 14:50:00,121.17,121.38,121.13,121.37,39877.0,119.1879,119.3945,119.1486,119.3847,39877.0
2020-10-29 14:55:00,121.36,121.54,121.32,121.48,56478.0,119.3748,119.5519,119.3355,119.4929,56478.0
2020-10-29 15:00:00,121.5,122.08,121.43,121.94,178625.0,119.5125,120.0831,119.4437,119.9453,178625.0
2020-10-29 15:05:00,121.93,122.07,121.76,121.84,120941.0,119.9355,120.0732,119.7683,119.847,120941.0
2020-10-29 15:10:00,121.86,122.08,121.72,121.85,177681.0,119.8667,120.0831,119.7289,119.8568,177681.0
2020-10-29 15:15:00,121.85,122.04,121.78,122.01,143419.0,119.8568,120.0437,119.788,120.0142,143419.0
2020-10-29 15:20:00,122.01,122.05,121.86,122.04,100329.0,120.0142,120.0535,119.8667,120.0437,100329.0
2020-10-29 15:25:00,122.04,122.25,121.97,122.23,100080.0,120.0437,120.2503,119.9749,120.2306,100080.0
2020-10-29 15:30:00,122.25,122.63,122.15,122.57,217501.0,120.2503,120.6241,120.1519,120.565,217501.0
2020-10-29 15:35:00,122.57,122.58,122.11,122.18,97742.0,120.565,120.5749,120.1126,120.1814,97742.0
2020-10-29 15:40:00,122.18,122.22,121.95,122.01,85140.0,120.1814,120.2208,119.9552,120.0142,85140.0
2020-10-29 15:45:00,122.01,122.41,121.98,122.33,92085.0,120.0142,120.4077,119.9847,120.329,92085.0
2020-10-29 15:50:00,122.25,122.38,122.0,122.06,154261.0,120.2503,120.3781,120.0044,120.0634,154261.0
2020-10-29 15:55:00,122.05,122.05,121.52,121.53,313574.0,120.0535,120.0535,119.5322,119.542,313574.0
2020-10-30 09:30:00,120.64,121.75,120.46,121.13,205488.0,118.6666,119.7585,118.4896,119.1486,205488.0
2020-10-30 09:35:00,121.13,121.74,120.94,121.7,51582.0,119.1486,119.7486,118.9617,119.7093,51582.0
2020-10-30 09:40:00,121.71,121.71,120.92,120.97,53758.0,119.7191,119.7191,118.942,118.9912,53758.0
2020-10-30 09:45:00,120.98,121.05,120.45,120.46,100809.0,119.001,119.0699,118.4797,118.4896,100809.0
2020-10-30 09:50:00,120.45,120.91,120.41,120.68,46015.0,118.4797,118.9322,118.4404,118.706,46015.0
2020-10-30 09:55:00,120.73,121.41,120.7,121.34,53091.0,118.7551,119.424,118.7256,119.3552,53091.0
2020-10-30 10:00:00,121.34,121.4,120.95,121.32,80974.0,119.3552,119.4142,118.9715,119.3355,80974.0
2020-10-30 10:05:00,121.29,121.54,121.12,121.23,47841.0,119.306,119.5519,119.1388,119.247,47841.0
2020-10-30 10:10:00,121.22,121.33,120.71,120.84,29432.0,119.2371,119.3453,118.7355,118.8633,29432.0
2020-10-30 10:15:00,120.89,120.97,120.59,120.89,64426.0,118.9125,118.9912,118.6174,118.9125,64426.0
2020-10-30 10:20:00,120.92,120.94,120.36,120.38,55940.0,118.942,118.9617,118.3912,118.4109,55940.0
2020-10-30 10:25:00,120.4,120.42,120.0,120.22,65152.0,118.4305,118.4502,118.0371,118.2535,65152.0
2020-10-30 10:30:00,120.2,120.35,119.96,120.0,38859.0,118.2338,118.3814,117.9977,118.0371,38859.0
2020-10-30 10:35:00,119.96,120.24,119.81,120.12,49357.0,117.9977,118.2732,117.8502,118.1551,49357.0
2020-10-30 10:40:00,120.14,120.15,119.42,119.5,72201.0,118.1748,118.1846,117.4666,117.5453,72201.0
2020-10-30 10:45:00,119.54,119.61,119.16,119.18,73427.0,117.5846,117.6535,117.2108,117.2305,73427.0
2020-10-30 10:50:00,119.18,119.58,119.11,119.53,40096.0,117.2305,117.6239,117.1616,117.5748,40096.0
2020-10-30 10:55:00,119.6,119.67,119.1,119.11,50635.0,117.6436,117.7125,117.1518,117.1616,50635.0
2020-10-30 11:00:00,119.12,119.9,119.1,119.75,51047.0,117.1715,117.9387,117.1518,117.7912,51047.0
2020-10-30 11:05:00,119.74,119.81,119.4,119.41,35025.0,117.7813,117.8502,117.4469,117.4567,35025.0
2020-10-30 11:10:00,119.46,120.19,119.46,120.19,52681.0,117.5059,118.224,117.5059,118.224,52681.0
2020-10-30 11:15:00,120.14,120.19,119.68,119.82,56285.0,118.1748,118.224,117.7223,117.86,56285.0
2020-10-30 11:20:00,119.79,119.99,119.62,119.86,48782.0,117.8305,118.0272,117.6633,117.8994,48782.0
2020-10-30 11:25:00,119.87,120.0,119.6,119.62,61220.0,117.9092,118.0371,117.6436,117.6633,61220.0
2020-10-30 11:30:00,119.6,119.75,119.53,119.59,54301.0,117.6436,117.7912,117.5748,117.6338,54301.0
2020-10-30 11:35:00,119.6,119.81,119.44,119.44,77145.0,117.6436,117.8502,117.4862,117.4862,77145.0
2020-10-30 11:40:00,119.44,119.46,119.08,119.35,37780.0,117.4862,117.5059,117.1321,117.3977,37780.0
2020-10-30 11:45:00,119.31,119.82,119.16,119.79,29029.0,117.3584,117.86,117.2108,117.8305,29029.0
2020-10-30 11:50:00,119.8,120.08,119.72,120.06,35523.0,117.8403,118.1158,117.7617,118.0961,35523.0
2020-10-30 11:55:00,120.02,120.14,119.88,120.11,50527.0,118.0567,118.1748,117.919,118.1453,50527.0
2020-10-30 12:00:00,120.05,120.48,120.03,120.35,50264.0,118.0863,118.5092,118.0666,118.3814,50264.0
2020-10-30 12:05:00,120.36,120.53,120.25,120.35,29078.0,118.3912,118.5584,118.283,118.3814,29078.0
2020-10-30 12:10:00,120.31,120.36,120.21,120.3,30774.0,118.342,118.3912,118.2436,118.3322,30774.0
2020-10-30 12:15:00,120.34,120.66,120.34,120.62,34975.0,118.3715,118.6863,118.3715,118.6469,34975.0
2020-10-30 12:20:00,120.61,120.71,120.52,120.65,23542.0,118.6371,118.7355,118.5486,118.6764,23542.0
2020-10-30 12:25:00,120.64,120.81,120.58,120.73,27246.0,118.6666,118.8338,118.6076,118.7551,27246.0
2020-10-30 12:30:00,120.69,120.72,120.44,120.47,30846.0,118.7158,118.7453,118.4699,118.4994,30846.0
2020-10-30 12:35:00,120.46,120.46,120.19,120.22,28085.0,118.4896,118.4896,118.224,118.2535,28085.0
2020-10-30 12:40:00,120.22,120.3,120.18,120.26,20863.0,118.2535,118.3322,118.2141,118.2928,20863.0
2020-10-30 12:45:00,120.19,120.44,120.15,120.31,21869.0,118.224,118.4699,118.1846,118.342,21869.0
2020-10-30 12:50:00,120.32,120.35,120.19,120.29,20302.0,118.3518,118.3814,118.224,118.3223,20302.0
2020-10-30 12:55:00,120.33,120.33,120.08,120.12,19848.0,118.3617,118.3617,118.1158,118.1551,19848.0
2020-10-30 13:00:00,120.07,120.34,120.03,120.18,28727.0,118.1059,118.3715,118.0666,118.2141,28727.0
2020-10-30 13:05:00,120.14,120.14,119.92,120.04,47611.0,118.1748,118.1748,117.9584,118.0764,47611.0
2020-10-30 13:10:00,120.04,120.1,119.92,119.95,30452.0,118.0764,118.1354,117.9584,117.9879,30452.0
2020-10-30 13:15:00,119.95,120.09,119.86,119.96,34859.0,117.9879,118.1256,117.8994,117.9977,34859.0
2020-10-30 13:20:00,119.94,120.09,119.87,120.01,23087.0,117.9781,118.1256,117.9092,118.0469,23087.0
2020-10-30 13:25:00,120.01,120.19,119.9,120.19,29423.0,118.0469,118.224,117.9387,118.224,29423.0
2020-10-30 13:30:00,120.18,120.19,119.85,119.87,28232.0,118.2141,118.224,117.8895,117.9092,28232.0
2020-10-30 13:35:00,119.85,119.93,119.48,119.66,53298.0,117.8895,117.9682,117.5256,117.7026,53298.0
2020-10-30 13:40:00,119.65,119.76,119.57,119.73,40721.0,117.6928,117.801,117.6141,117.7715,40721.0
2020-10-30 13:45:00,119.72,120.09,119.61,120.06,42231.0,117.7617,118.1256,117.6535,118.0961,42231.0
2020-10-30 13:50:00,120.08,120.19,119.97,120.12,45928.0,118.1158,118.224,118.0076,118.1551,45928.0
2020-10-30 13:55:00,120.09,120.39,120.08,120.36,32457.0,118.1256,118.4207,118.1158,118.3912,32457.0
2020-10-30 14:00:00,120.4,120.62,120.24,120.62,56736.0,118.4305,118.6469,118.2732,118.6469,56736.0
2020-10-30 14:05:00,120.59,120.92,120.51,120.89,56067.0,118.6174,118.942,118.5387,118.9125,56067.0
2020-10-30 14:10:00,120.91,121.0,120.68,120.78,83068.0,118.9322,119.0207,118.706,118.8043,83068.0
2020-10-30 14:15:00,120.75,120.96,120.7,120.88,56074.0,118.7748,118.9814,118.7256,118.9027,56074.0
2020-10-30 14:20:00,120.9,120.96,120.53,120.6,38464.0,118.9224,118.9814,118.5584,118.6273,38464.0
2020-10-30 14:25:00,120.61,120.66,120.19,120.25,45629.0,118.6371,118.6863,118.224,118.283,45629.0
2020-10-30 14:30:00,120.23,120.23,119.83,120.04,57143.0,118.2633,118.2633,117.8699,118.0764,57143.0
2020-10-30 14:35:00,120.03,120.25,119.86,120.13,38945.0,118.0666,118.283,117.8994,118.1649,38945.0
2020-10-30 14:40:00,120.1,120.1,119.7,119.74,45637.0,118.1354,118.1354,117.742,117.7813,45637.0
2020-10-30 14:45:00,119.7,120.16,119.61,120.06,46769.0,117.742,118.1945,117.6535,118.0961,46769.0
2020-10-30 14:50:00,120.05,120.14,119.93,120.03,35516.0,118.0863,118.1748,117.9682,118.0666,35516.0
2020-10-30 14:55:00,120.01,120.27,119.93,120.02,45294.0,118.0469,118.3027,117.9682,118.0567,45294.0
2020-10-30 15:00:00,119.98,120.12,119.81,120.05,49638.0,118.0174,118.1551,117.8502,118.0863,49638.0
2020-10-30 15:05:00,120.02,120.13,119.78,119.84,43791.0,118.0567,118.1649,117.8207,117.8797,43791.0
2020-10-30 15:10:00,119.81,120.26,119.8,120.23,49285.0,117.8502,118.2928,117.8403,118.2633,49285.0
2020-10-30 15:15:00,120.23,120.42,120.1,120.37,73769.0,118.2633,118.4502,118.1354,118.401,73769.0
2020-10-30 15:20:00,120.38,120.53,120.32,120.47,69552.0,118.4109,118.5584,118.3518,118.4994,69552.0
2020-10-30 15:25:00,120.43,120.49,119.98,119.99,70010.0,118.46,118.5191,118.0174,118.0272,70010.0
2020-10-30 15:30:00,120.0,120.1,119.78,119.78,56871.0,118.0371,118.1354,117.8207,117.8207,56871.0
2020-10-30 15:35:00,119.78,119.83,119.57,119.75,70063.0,117.8207,117.8699,117.6141,117.7912,70063.0
2020-10-30 15:40:00,119.76,120.26,119.7,120.26,102125.0,117.801,118.2928,117.742,118.2928,102125.0
2020-10-30 15:45:00,120.27,120.44,119.93,120.04,98976.0,118.3027,118.4699,117.9682,118.0764,98976.0
2020-10-30 15:50:00,120.04,120.56,120.04,120.41,104326.0,118.0764,118.5879,118.0764,118.4404,104326.0
2020-10-30 15:55:00,120.43,121.3,120.35,121.21,414239.0,118.46,119.3158,118.3814,119.2273,414239.0
2020-11-02 09:30:00,122.24,122.25,121.26,121.27,321300.0,120.2404,120.2503,119.2765,119.2863,321300.0
2020-11-02 09:35:00,121.27,122.1,121.24,121.69,110358.0,119.2863,120.1027,119.2568,119.6994,110358.0
2020-11-02 09:40:00,121.7,121.8,121.0,121.1,131516.0,119.7093,119.8076,119.0207,119.1191,131516.0
2020-11-02 09:45:00,121.1,121.67,121.05,121.63,75614.0,119.1191,119.6798,119.0699,119.6404,75614.0
2020-11-02 09:50:00,121.62,122.22,121.56,122.1,124459.0,119.6306,120.2208,119.5716,120.1027,124459.0
2020-11-02 09:55:00,122.05,122.32,121.83,122.31,66848.0,120.0535,120.3191,119.8371,120.3093,66848.0
2020-11-02 10:00:00,122.38,122.83,122.3,122.67,87096.0,120.3781,120.8208,120.2995,120.6634,87096.0
2020-11-02 10:05:00,122.65,122.72,122.28,122.31,61712.0,120.6437,120.7126,120.2798,120.3093,61712.0
2020-11-02 10:10:00,122.33,122.63,122.21,122.59,52019.0,120.329,120.6241,120.2109,120.5847,52019.0
2020-11-02 10:15:00,122.58,122.93,122.35,122.83,58088.0,120.5749,120.9191,120.3486,120.8208,58088.0
2020-11-02 10:20:00,122.82,122.82,122.55,122.69,78158.0,120.8109,120.8109,120.5454,120.6831,78158.0
2020-11-02 10:25:00,122.71,122.73,122.38,122.4,62351.0,120.7027,120.7224,120.3781,120.3978,62351.0
2020-11-02 10:30:00,122.41,122.43,121.97,122.04,54418.0,120.4077,120.4273,119.9749,120.0437,54418.0
2020-11-02 10:35:00,122.0,122.06,121.75,121.8,57505.0,120.0044,120.0634,119.7585,119.8076,57505.0
2020-11-02 10:40:00,121.8,121.91,121.5,121.53,80987.0,119.8076,119.9158,119.5125,119.542,80987.0
2020-11-02 10:45:00,121.5,121.68,121.44,121.63,55754.0,119.5125,119.6896,119.4535,119.6404,55754.0
2020-11-02 10:50:00,121.64,121.76,121.31,121.34,46221.0,119.6502,119.7683,119.3256,119.3552,46221.0
2020-11-02 10:55:00,121.34,121.59,121.29,121.42,65966.0,119.3552,119.6011,119.306,119.4338,65966.0
2020-11-02 11:00:00,121.41,121.67,121.38,121.53,76005.0,119.424,119.6798,119.3945,119.542,76005.0
2020-11-02 11:05:00,121.52,121.57,121.35,121.46,47728.0,119.5322,119.5814,119.365,119.4732,47728.0
2020-11-02 11:10:00,121.47,121.55,120.96,121.16,69734.0,119.483,119.5617,118.9814,119.1781,69734.0
2020-11-02 11:15:00,121.15,121.19,121.01,121.11,62362.0,119.1683,119.2076,119.0306,119.1289,62362.0
2020-11-02 11:20:00,121.13,121.13,120.81,121.06,50037.0,119.1486,119.1486,118.8338,119.0797,50037.0
2020-11-02 11:25:00,121.04,121.18,120.98,121.13,45152.0,119.0601,119.1978,119.001,119.1486,45152.0
2020-11-02 11:30:00,121.14,121.34,121.0,121.32,51214.0,119.1584,119.3552,119.0207,119.3355,51214.0
2020-11-02 11:35:00,121.34,121.44,121.15,121.38,61601.0,119.3552,119.4535,119.1683,119.3945,61601.0
2020-11-02 11:40:00,121.38,121.7,121.38,121.7,74366.0,119.3945,119.7093,119.3945,119.7093,74366.0
2020-11-02 11:45:00,121.67,121.74,121.48,121.51,47023.0,119.6798,119.7486,119.4929,119.5224,47023.0
2020-11-02 11:50:00,121.52,121.58,121.42,121.47,33306.0,119.5322,119.5912,119.4338,119.483,33306.0
2020-11-02 11:55:00,121.48,121.51,121.28,121.28,36775.0,119.4929,119.5224,119.2961,119.2961,36775.0
2020-11-02 12:00:00,121.29,121.33,121.09,121.14,43105.0,119.306,119.3453,119.1092,119.1584,43105.0
2020-11-02 12:05:00,121.17,121.2,121.05,121.07,56773.0,119.1879,119.2174,119.0699,119.0896,56773.0
2020-11-02 12:10:00,121.06,121.1,120.85,120.96,78491.0,119.0797,119.1191,118.8732,118.9814,78491.0
2020-11-02 12:15:00,120.95,121.08,120.8,120.81,31600.0,118.9715,119.0994,118.824,118.8338,31600.0
2020-11-02 12:20:00,120.8,120.93,120.76,120.92,39028.0,118.824,118.9519,118.7846,118.942,39028.0
2020-11-02 12:25:00,120.92,121.15,120.86,121.15,29114.0,118.942,119.1683,118.883,119.1683,29114.0
2020-11-02 12:30:00,121.12,121.15,120.98,121.03,32354.0,119.1388,119.1683,119.001,119.0502,32354.0
2020-11-02 12:35:00,121.04,121.18,120.83,120.83,29783.0,119.0601,119.1978,118.8535,118.8535,29783.0
2020-11-02 12:40:00,120.82,120.92,120.78,120.83,50988.0,118.8437,118.942,118.8043,118.8535,50988.0
2020-11-02 12:45:00,120.85,120.89,120.64,120.71,45654.0,118.8732,118.9125,118.6666,118.7355,45654.0
2020-11-02 12:50:00,120.72,120.87,120.61,120.84,35765.0,118.7453,118.8928,118.6371,118.8633,35765.0
2020-11-02 12:55:00,120.87,121.02,120.78,120.99,26267.0,118.8928,119.0404,118.8043,119.0109,26267.0
2020-11-02 13:00:00,121.0,121.05,120.75,120.85,34522.0,119.0207,119.0699,118.7748,118.8732,34522.0
2020-11-02 13:05:00,120.85,120.85,120.66,120.69,30020.0,118.8732,118.8732,118.6863,118.7158,30020.0
2020-11-02 13:10:00,120.71,120.75,120.38,120.41,56298.0,118.7355,118.7748,118.4109,118.4404,56298.0
2020-11-02 13:15:00,120.41,120.46,120.15,120.24,52840.0,118.4404,118.4896,118.1846,118.2732,52840.0
2020-11-02 13:20:00,120.23,120.36,120.08,120.29,50702.0,118.2633,118.3912,118.1158,118.3223,50702.0
2020-11-02 13:25:00,120.28,120.34,120.1,120.31,50543.0,118.3125,118.3715,118.1354,118.342,50543.0
2020-11-02 13:30:00,120.31,120.47,120.21,120.47,43198.0,118.342,118.4994,118.2436,118.4994,43198.0
2020-11-02 13:35:00,120.46,120.47,120.22,120.3,39921.0,118.4896,118.4994,118.2535,118.3322,39921.0
2020-11-02 13:40:00,120.31,120.56,120.31,120.43,42165.0,118.342,118.5879,118.342,118.46,42165.0
2020-11-02 13:45:00,120.41,120.53,120.26,120.39,34608.0,118.4404,118.5584,118.2928,118.4207,34608.0
2020-11-02 13:50:00,120.39,120.39,120.13,120.17,45133.0,118.4207,118.4207,118.1649,118.2043,45133.0
2020-11-02 13:55:00,120.16,120.21,120.08,120.19,39232.0,118.1945,118.2436,118.1158,118.224,39232.0
2020-11-02 14:00:00,120.16,120.35,120.12,120.26,26390.0,118.1945,118.3814,118.1551,118.2928,26390.0
2020-11-02 14:05:00,120.27,120.5,120.24,120.5,46918.0,118.3027,118.5289,118.2732,118.5289,46918.0
2020-11-02 14:10:00,120.49,120.56,120.35,120.48,33668.0,118.5191,118.5879,118.3814,118.5092,33668.0
2020-11-02 14:15:00,120.43,120.47,120.31,120.38,28321.0,118.46,118.4994,118.342,118.4109,28321.0
2020-11-02 14:20:00,120.37,120.86,120.32,120.81,58221.0,118.401,118.883,118.3518,118.8338,58221.0
2020-11-02 14:25:00,120.81,120.98,120.72,120.97,43309.0,118.8338,119.001,118.7453,118.9912,43309.0
2020-11-02 14:30:00,120.98,121.03,120.71,120.71,38735.0,119.001,119.0502,118.7355,118.7355,38735.0
2020-11-02 14:35:00,120.7,121.0,120.7,120.82,39017.0,118.7256,119.0207,118.7256,118.8437,39017.0
2020-11-02 14:40:00,120.83,121.0,120.78,120.98,42020.0,118.8535,119.0207,118.8043,119.001,42020.0
2020-11-02 14:45:00,120.97,121.26,120.97,121.0,54561.0,118.9912,119.2765,118.9912,119.0207,54561.0
2020-11-02 14:50:00,121.01,121.08,120.83,120.85,70730.0,119.0306,119.0994,118.8535,118.8732,70730.0
2020-11-02 14:55:00,120.86,120.91,120.68,120.9,56835.0,118.883,118.9322,118.706,118.9224,56835.0
2020-11-02 15:00:00,120.89,121.11,120.83,120.87,46410.0,118.9125,119.1289,118.8535,118.8928,46410.0
2020-11-02 15:05:00,120.84,120.84,120.65,120.67,54896.0,118.8633,118.8633,118.6764,118.6961,54896.0
2020-11-02 15:10:00,120.68,120.81,120.61,120.68,51202.0,118.706,118.8338,118.6371,118.706,51202.0
2020-11-02 15:15:00,120.69,120.86,120.66,120.78,77675.0,118.7158,118.883,118.6863,118.8043,77675.0
2020-11-02 15:20:00,120.78,120.86,120.71,120.71,48382.0,118.8043,118.883,118.7355,118.7355,48382.0
2020-11-02 15:25:00,120.7,120.86,120.64,120.69,69310.0,118.7256,118.883,118.6666,118.7158,69310.0
2020-11-02 15:30:00,120.7,120.88,120.28,120.3,75790.0,118.7256,118.9027,118.3125,118.3322,75790.0
2020-11-02 15:35:00,120.31,120.38,120.14,120.22,81025.0,118.342,118.4109,118.1748,118.2535,81025.0
2020-11-02 15:40:00,120.23,120.26,119.98,120.01,87792.0,118.2633,118.2928,118.0174,118.0469,87792.0
2020-11-02 15:45:00,120.01,120.18,119.81,120.03,133652.0,118.0469,118.2141,117.8502,118.0666,133652.0
2020-11-02 15:50:00,120.0,120.16,119.85,120.04,180471.0,118.0371,118.1945,117.8895,118.0764,180471.0
2020-11-02 15:55:00,120.03,120.14,119.85,120.12,428815.0,118.0666,118.1748,117.8895,118.1551,428815.0
2020-11-03 09:30:00,121.61,122.1,121.37,122.04,191739.0,119.6207,120.1027,119.3847,120.0437,191739.0
2020-11-03 09:35:00,122.0,122.0,121.51,121.71,57117.0,120.0044,120.0044,119.5224,119.7191,57117.0
2020-11-03 09:40:00,121.7,122.24,121.62,122.24,110009.0,119.7093,120.2404,119.6306,120.2404,110009.0
2020-11-03 09:45:00,122.25,122.61,122.18,122.31,80220.0,120.2503,120.6044,120.1814,120.3093,80220.0
2020-11-03 09:50:00,122.33,122.93,122.31,122.79,69086.0,120.329,120.9191,120.3093,120.7814,69086.0
2020-11-03 09:55:00,122.79,122.91,122.63,122.73,51928.0,120.7814,120.8995,120.6241,120.7224,51928.0
2020-11-03 10:00:00,122.76,123.15,122.67,123.05,81283.0,120.7519,121.1355,120.6634,121.0372,81283.0
2020-11-03 10:05:00,123.09,123.32,122.81,122.81,57790.0,121.0765,121.3028,120.8011,120.8011,57790.0
2020-11-03 10:10:00,122.82,123.08,122.55,123.06,85839.0,120.8109,121.0667,120.5454,121.047,85839.0
2020-11-03 10:15:00,123.07,123.4,123.02,123.38,71882.0,121.0569,121.3815,121.0077,121.3618,71882.0
2020-11-03 10:20:00,123.39,123.78,123.25,123.77,92687.0,121.3716,121.7552,121.2339,121.7454,92687.0
2020-11-03 10:25:00,123.77,123.77,123.39,123.44,120688.0,121.7454,121.7454,121.3716,121.4208,120688.0
2020-11-03 10:30:00,123.43,123.65,123.27,123.46,115254.0,121.411,121.6274,121.2536,121.4405,115254.0
2020-11-03 10:35:00,123.48,123.72,123.42,123.7,44704.0,121.4602,121.6962,121.4011,121.6766,44704.0
2020-11-03 10:40:00,123.71,123.9,123.54,123.71,65452.0,121.6864,121.8733,121.5192,121.6864,65452.0
2020-11-03 10:45:00,123.72,123.86,123.66,123.8,39216.0,121.6962,121.8339,121.6372,121.7749,39216.0
2020-11-03 10:50:00,123.82,123.86,123.62,123.73,41215.0,121.7946,121.8339,121.5979,121.7061,41215.0
2020-11-03 10:55:00,123.75,123.95,123.74,123.85,66473.0,121.7257,121.9225,121.7159,121.8241,66473.0
2020-11-03 11:00:00,123.86,124.01,123.61,124.0,76359.0,121.8339,121.9815,121.588,121.9716,76359.0
2020-11-03 11:05:00,124.03,124.08,123.78,123.87,52956.0,122.0012,122.0503,121.7552,121.8438,52956.0
2020-11-03 11:10:00,123.87,123.94,123.73,123.85,39400.0,121.8438,121.9126,121.7061,121.8241,39400.0
2020-11-03 11:15:00,123.89,124.17,123.88,124.12,72379.0,121.8634,122.1389,121.8536,122.0897,72379.0
2020-11-03 11:20:00,124.14,124.2,124.03,124.09,49256.0,122.1094,122.1684,122.0012,122.0602,49256.0
2020-11-03 11:25:00,124.11,124.15,123.92,123.96,46548.0,122.0798,122.1192,121.893,121.9323,46548.0
2020-11-03 11:30:00,123.97,124.06,123.88,124.05,42858.0,121.9421,122.0307,121.8536,122.0208,42858.0
2020-11-03 11:35:00,124.06,124.18,123.93,124.18,64082.0,122.0307,122.1487,121.9028,122.1487,64082.0
2020-11-03 11:40:00,124.17,124.18,123.97,124.16,36830.0,122.1389,122.1487,121.9421,122.129,36830.0
2020-11-03 11:45:00,124.15,124.2,124.05,124.13,35966.0,122.1192,122.1684,122.0208,122.0995,35966.0
2020-11-03 11:50:00,124.13,124.48,124.11,124.3,104093.0,122.0995,122.4438,122.0798,122.2667,104093.0
2020-11-03 11:55:00,124.31,124.4,124.25,124.27,42505.0,122.2766,122.3651,122.2176,122.2372,42505.0
2020-11-03 12:00:00,124.29,124.39,124.07,124.12,58466.0,122.2569,122.3553,122.0405,122.0897,58466.0
2020-11-03 12:05:00,124.14,124.22,124.0,124.18,39028.0,122.1094,122.188,121.9716,122.1487,39028.0
2020-11-03 12:10:00,124.2,124.35,124.11,124.34,31797.0,122.1684,122.3159,122.0798,122.3061,31797.0
2020-11-03 12:15:00,124.33,124.33,124.23,124.3,31156.0,122.2962,122.2962,122.1979,122.2667,31156.0
2020-11-03 12:20:00,124.32,124.43,124.28,124.36,61394.0,122.2864,122.3946,122.2471,122.3258,61394.0
2020-11-03 12:25:00,124.35,124.57,124.35,124.57,54407.0,122.3159,122.5323,122.3159,122.5323,54407.0
2020-11-03 12:30:00,124.57,124.87,124.56,124.86,80932.0,122.5323,122.8274,122.5225,122.8176,80932.0
2020-11-03 12:35:00,124.86,124.89,124.75,124.84,64232.0,122.8176,122.8471,122.7094,122.7979,64232.0
2020-11-03 12:40:00,124.85,124.91,124.68,124.69,59455.0,122.8077,122.8668,122.6405,122.6504,59455.0
2020-11-03 12:45:00,124.7,124.83,124.64,124.79,55286.0,122.6602,122.7881,122.6012,122.7487,55286.0
2020-11-03 12:50:00,124.8,124.8,124.51,124.54,42021.0,122.7586,122.7586,122.4733,122.5028,42021.0
2020-11-03 12:55:00,124.56,124.63,124.43,124.61,154848.0,122.5225,122.5913,122.3946,122.5717,154848.0
2020-11-03 13:00:00,124.62,124.75,124.55,124.62,84523.0,122.5815,122.7094,122.5126,122.5815,84523.0
2020-11-03 13:05:00,124.62,124.75,124.53,124.69,32205.0,122.5815,122.7094,122.493,122.6504,32205.0
2020-11-03 13:10:00,124.69,124.78,124.68,124.74,31399.0,122.6504,122.7389,122.6405,122.6995,31399.0
2020-11-03 13:15:00,124.75,124.78,124.58,124.63,36936.0,122.7094,122.7389,122.5422,122.5913,36936.0
2020-11-03 13:20:00,124.62,124.62,124.2,124.37,57657.0,122.5815,122.5815,122.1684,122.3356,57657.0
2020-11-03 13:25:00,124.38,124.39,124.11,124.27,38809.0,122.3454,122.3553,122.0798,122.2372,38809.0
2020-11-03 13:30:00,124.32,124.41,124.23,124.27,49876.0,122.2864,122.3749,122.1979,122.2372,49876.0
2020-11-03 13:35:00,124.27,124.39,124.08,124.11,75216.0,122.2372,122.3553,122.0503,122.0798,75216.0
2020-11-03 13:40:00,124.12,124.23,123.97,124.09,52868.0,122.0897,122.1979,121.9421,122.0602,52868.0
2020-11-03 13:45:00,124.08,124.11,123.8,123.8,43873.0,122.0503,122.0798,121.7749,121.7749,43873.0
2020-11-03 13:50:00,123.8,123.91,123.74,123.77,34265.0,121.7749,121.8831,121.7159,121.7454,34265.0
2020-11-03 13:55:00,123.76,123.76,123.42,123.48,67749.0,121.7356,121.7356,121.4011,121.4602,67749.0
2020-11-03 14:00:00,123.47,123.71,123.4,123.66,41614.0,121.4503,121.6864,121.3815,121.6372,41614.0
2020-11-03 14:05:00,123.69,123.71,123.54,123.62,47207.0,121.6667,121.6864,121.5192,121.5979,47207.0
2020-11-03 14:10:00,123.62,123.89,123.61,123.78,46225.0,121.5979,121.8634,121.588,121.7552,46225.0
2020-11-03 14:15:00,123.77,123.82,123.72,123.82,29157.0,121.7454,121.7946,121.6962,121.7946,29157.0
2020-11-03 14:20:00,123.82,123.94,123.64,123.71,44199.0,121.7946,121.9126,121.6175,121.6864,44199.0
2020-11-03 14:25:00,123.69,123.77,123.54,123.59,44036.0,121.6667,121.7454,121.5192,121.5684,44036.0
2020-11-03 14:30:00,123.61,124.0,123.6,123.98,53208.0,121.588,121.9716,121.5782,121.952,53208.0
2020-11-03 14:35:00,123.97,124.12,123.93,123.96,39895.0,121.9421,122.0897,121.9028,121.9323,39895.0
2020-11-03 14:40:00,123.96,124.18,123.96,124.13,35182.0,121.9323,122.1487,121.9323,122.0995,35182.0
2020-11-03 14:45:00,124.12,124.19,124.03,124.19,35879.0,122.0897,122.1585,122.0012,122.1585,35879.0
2020-11-03 14:50:00,124.18,124.24,124.1,124.17,34002.0,122.1487,122.2077,122.07,122.1389,34002.0
2020-11-03 14:55:00,124.17,124.21,124.09,124.19,28180.0,122.1389,122.1782,122.0602,122.1585,28180.0
2020-11-03 15:00:00,124.2,124.2,123.96,124.02,42806.0,122.1684,122.1684,121.9323,121.9913,42806.0
2020-11-03 15:05:00,124.0,124.0,123.81,123.87,43682.0,121.9716,121.9716,121.7848,121.8438,43682.0
2020-11-03 15:10:00,123.87,123.99,123.86,123.92,41092.0,121.8438,121.9618,121.8339,121.893,41092.0
2020-11-03 15:15:00,123.9,123.99,123.84,123.95,41206.0,121.8733,121.9618,121.8143,121.9225,41206.0
2020-11-03 15:20:00,123.97,124.06,123.73,123.87,59208.0,121.9421,122.0307,121.7061,121.8438,59208.0
2020-11-03 15:25:00,123.91,124.23,123.87,124.19,71366.0,121.8831,122.1979,121.8438,122.1585,71366.0
2020-11-03 15:30:00,124.2,124.49,124.16,124.48,66019.0,122.1684,122.4536,122.129,122.4438,66019.0
2020-11-03 15:35:00,124.47,124.54,124.39,124.46,62763.0,122.434,122.5028,122.3553,122.4241,62763.0
2020-11-03 15:40:00,124.46,124.85,124.45,124.62,120815.0,122.4241,122.8077,122.4143,122.5815,120815.0
2020-11-03 15:45:00,124.63,124.85,124.63,124.78,110686.0,122.5913,122.8077,122.5913,122.7389,110686.0
2020-11-03 15:50:00,124.78,125.07,124.61,125.04,179236.0,122.7389,123.0241,122.5717,122.9946,179236.0
2020-11-03 15:55:00,125.0,125.0,124.03,124.04,371303.0,122.9553,122.9553,122.0012,122.011,371303.0
2020-11-04 09:30:00,123.58,125.38,123.41,124.31,422771.0,121.5585,123.3291,121.3913,122.2766,422771.0
2020-11-04 09:35:00,124.25,124.29,123.57,123.66,241060.0,122.2176,122.2569,121.5487,121.6372,241060.0
2020-11-04 09:40:00,123.66,124.58,123.66,124.4,107414.0,121.6372,122.5422,121.6372,122.3651,107414.0
2020-11-04 09:45:00,124.42,124.99,124.05,124.58,108596.0,122.3848,122.9455,122.0208,122.5422,108596.0
2020-11-04 09:50:00,124.47,124.66,124.23,124.6,80979.0,122.434,122.6208,122.1979,122.5618,80979.0
2020-11-04 09:55:00,124.61,125.3,124.58,125.17,102987.0,122.5717,123.2504,122.5422,123.1225,102987.0
2020-11-04 10:00:00,125.23,125.4,124.95,125.32,55372.0,123.1815,123.3487,122.9061,123.2701,55372.0
2020-11-04 10:05:00,125.3,125.57,125.28,125.48,101121.0,123.2504,123.516,123.2307,123.4274,101121.0
2020-11-04 10:10:00,125.49,125.5,125.09,125.15,50395.0,123.4373,123.4471,123.0438,123.1028,50395.0
2020-11-04 10:15:00,125.13,125.22,124.92,125.12,121618.0,123.0832,123.1717,122.8766,123.0733,121618.0
2020-11-04 10:20:00,125.07,125.6,125.07,125.41,61760.0,123.0241,123.5455,123.0241,123.3586,61760.0
2020-11-04 10:25:00,125.41,125.45,125.09,125.09,59022.0,123.3586,123.3979,123.0438,123.0438,59022.0
2020-11-04 10:30:00,125.14,125.38,125.08,125.14,38966.0,123.093,123.3291,123.034,123.093,38966.0
2020-11-04 10:35:00,125.03,125.14,124.75,124.92,52957.0,122.9848,123.093,122.7094,122.8766,52957.0
2020-11-04 10:40:00,124.9,125.05,124.7,124.8,49026.0,122.8569,123.0045,122.6602,122.7586,49026.0
2020-11-04 10:45:00,124.84,125.22,124.84,125.21,28218.0,122.7979,123.1717,122.7979,123.1619,28218.0
2020-11-04 10:50:00,125.2,125.49,125.1,125.48,45158.0,123.152,123.4373,123.0537,123.4274,45158.0
2020-11-04 10:55:00,125.46,125.58,125.26,125.58,46374.0,123.4078,123.5258,123.211,123.5258,46374.0
2020-11-04 11:00:00,125.58,125.7,125.33,125.49,68134.0,123.5258,123.6438,123.2799,123.4373,68134.0
2020-11-04 11:05:00,125.45,125.58,125.26,125.3,32467.0,123.3979,123.5258,123.211,123.2504,32467.0
2020-11-04 11:10:00,125.27,125.27,124.92,124.96,46512.0,123.2209,123.2209,122.8766,122.9159,46512.0
2020-11-04 11:15:00,124.98,125.26,124.91,125.15,31178.0,122.9356,123.211,122.8668,123.1028,31178.0
2020-11-04 11:20:00,125.17,125.47,125.08,125.47,37025.0,123.1225,123.4176,123.034,123.4176,37025.0
2020-11-04 11:25:00,125.49,125.56,125.28,125.42,29087.0,123.4373,123.5061,123.2307,123.3684,29087.0
2020-11-04 11:30:00,125.44,125.73,125.44,125.54,36836.0,123.3881,123.6733,123.3881,123.4865,36836.0
2020-11-04 11:35:00,125.57,125.68,125.49,125.56,30366.0,123.516,123.6242,123.4373,123.5061,30366.0
2020-11-04 11:40:00,125.54,125.72,125.47,125.59,28277.0,123.4865,123.6635,123.4176,123.5356,28277.0
2020-11-04 11:45:00,125.6,125.69,125.5,125.6,17092.0,123.5455,123.634,123.4471,123.5455,17092.0
2020-11-04 11:50:00,125.56,125.78,125.55,125.77,29607.0,123.5061,123.7225,123.4963,123.7127,29607.0
2020-11-04 11:55:00,125.74,126.24,125.74,126.07,71069.0,123.6832,124.175,123.6832,124.0078,71069.0
2020-11-04 12:00:00,126.03,126.37,126.03,126.33,54360.0,123.9684,124.3029,123.9684,124.2635,54360.0
2020-11-04 12:05:00,126.33,126.4,126.15,126.31,47710.0,124.2635,124.3324,124.0865,124.2439,47710.0
2020-11-04 12:10:00,126.29,126.43,126.19,126.29,42496.0,124.2242,124.3619,124.1258,124.2242,42496.0
2020-11-04 12:15:00,126.29,126.43,126.26,126.36,38507.0,124.2242,124.3619,124.1947,124.293,38507.0
2020-11-04 12:20:00,126.33,126.6,126.33,126.58,43743.0,124.2635,124.5291,124.2635,124.5094,43743.0
2020-11-04 12:25:00,126.56,126.58,126.3,126.41,42731.0,124.4898,124.5094,124.234,124.3422,42731.0
2020-11-04 12:30:00,126.41,126.55,126.41,126.55,29899.0,124.3422,124.4799,124.3422,124.4799,29899.0
2020-11-04 12:35:00,126.59,126.6,126.42,126.43,40818.0,124.5193,124.5291,124.3521,124.3619,40818.0
2020-11-04 12:40:00,126.46,126.58,126.37,126.4,29051.0,124.3914,124.5094,124.3029,124.3324,29051.0
2020-11-04 12:45:00,126.37,126.45,126.1,126.25,58001.0,124.3029,124.3816,124.0373,124.1848,58001.0
2020-11-04 12:50:00,126.26,126.29,125.99,125.99,96765.0,124.1947,124.2242,123.9291,123.9291,96765.0
2020-11-04 12:55:00,125.99,126.22,125.98,126.07,29563.0,123.9291,124.1553,123.9193,124.0078,29563.0
2020-11-04 13:00:00,126.09,126.18,125.8,125.93,64963.0,124.0275,124.116,123.7422,123.8701,64963.0
2020-11-04 13:05:00,125.95,126.06,125.8,125.87,24462.0,123.8897,123.9979,123.7422,123.8111,24462.0
2020-11-04 13:10:00,125.88,126.23,125.87,126.19,31151.0,123.8209,124.1652,123.8111,124.1258,31151.0
2020-11-04 13:15:00,126.18,126.32,126.09,126.22,31725.0,124.116,124.2537,124.0275,124.1553,31725.0
2020-11-04 13:20:00,126.21,126.47,126.18,126.47,33303.0,124.1455,124.4012,124.116,124.4012,33303.0
2020-11-04 13:25:00,126.47,126.52,126.35,126.43,34082.0,124.4012,124.4504,124.2832,124.3619,34082.0
2020-11-04 13:30:00,126.44,126.66,126.38,126.61,46819.0,124.3717,124.5881,124.3127,124.539,46819.0
2020-11-04 13:35:00,126.6,126.86,126.54,126.73,80574.0,124.5291,124.7849,124.4701,124.657,80574.0
2020-11-04 13:40:00,126.74,126.8,126.11,126.14,70740.0,124.6668,124.7258,124.0471,124.0766,70740.0
2020-11-04 13:45:00,126.15,126.16,125.93,125.98,54217.0,124.0865,124.0963,123.8701,123.9193,54217.0
2020-11-04 13:50:00,126.01,126.19,125.88,126.15,29020.0,123.9488,124.1258,123.8209,124.0865,29020.0
2020-11-04 13:55:00,126.13,126.24,126.02,126.11,18739.0,124.0668,124.175,123.9586,124.0471,18739.0
2020-11-04 14:00:00,126.13,126.33,126.05,126.06,42718.0,124.0668,124.2635,123.9881,123.9979,42718.0
2020-11-04 14:05:00,126.09,126.24,125.95,126.18,31396.0,124.0275,124.175,123.8897,124.116,31396.0
2020-11-04 14:10:00,126.18,126.3,126.15,126.25,27506.0,124.116,124.234,124.0865,124.1848,27506.0
2020-11-04 14:15:00,126.28,126.28,126.05,126.17,24997.0,124.2144,124.2144,123.9881,124.1061,24997.0
2020-11-04 14:20:00,126.17,126.32,126.02,126.17,43362.0,124.1061,124.2537,123.9586,124.1061,43362.0
2020-11-04 14:25:00,126.16,126.16,125.94,125.96,48339.0,124.0963,124.0963,123.8799,123.8996,48339.0
2020-11-04 14:30:00,125.98,126.03,125.84,125.94,36735.0,123.9193,123.9684,123.7815,123.8799,36735.0
2020-11-04 14:35:00,125.94,125.98,125.76,125.79,42495.0,123.8799,123.9193,123.7029,123.7324,42495.0
2020-11-04 14:40:00,125.76,125.81,125.57,125.63,32470.0,123.7029,123.752,123.516,123.575,32470.0
2020-11-04 14:45:00,125.65,125.82,125.62,125.63,23737.0,123.5947,123.7619,123.5651,123.575,23737.0
2020-11-04 14:50:00,125.66,125.83,125.63,125.81,25406.0,123.6045,123.7717,123.575,123.752,25406.0
2020-11-04 14:55:00,125.82,125.87,125.66,125.79,28095.0,123.7619,123.8111,123.6045,123.7324,28095.0
2020-11-04 15:00:00,125.8,125.89,125.5,125.5,38300.0,123.7422,123.8307,123.4471,123.4471,38300.0
2020-11-04 15:05:00,125.5,125.68,125.38,125.61,39486.0,123.4471,123.6242,123.3291,123.5553,39486.0
2020-11-04 15:10:00,125.59,125.67,125.43,125.48,30071.0,123.5356,123.6143,123.3783,123.4274,30071.0
2020-11-04 15:15:00,125.47,125.52,125.19,125.21,42742.0,123.4176,123.4668,123.1422,123.1619,42742.0
2020-11-04 15:20:00,125.21,125.31,125.17,125.25,47658.0,123.1619,123.2602,123.1225,123.2012,47658.0
2020-11-04 15:25:00,125.24,125.37,124.97,124.98,48686.0,123.1914,123.3192,122.9258,122.9356,48686.0
2020-11-04 15:30:00,125.0,125.23,124.9,125.23,64753.0,122.9553,123.1815,122.8569,123.1815,64753.0
2020-11-04 15:35:00,125.23,125.27,124.94,125.08,57556.0,123.1815,123.2209,122.8963,123.034,57556.0
2020-11-04 15:40:00,125.09,125.17,124.93,125.07,64151.0,123.0438,123.1225,122.8864,123.0241,64151.0
2020-11-04 15:45:00,125.06,125.36,124.94,125.22,116621.0,123.0143,123.3094,122.8963,123.1717,116621.0
2020-11-04 15:50:00,125.18,125.54,125.1,125.48,158692.0,123.1323,123.4865,123.0537,123.4274,158692.0
2020-11-04 15:55:00,125.46,125.46,124.96,125.07,303250.0,123.4078,123.4078,122.9159,123.0241,303250.0
2020-11-05 09:30:00,126.63,127.0,125.8,126.62,291974.0,124.5586,124.9226,123.7422,124.5488,291974.0
2020-11-05 09:35:00,126.69,126.72,126.31,126.59,117248.0,124.6176,124.6472,124.2439,124.5193,117248.0
2020-11-05 09:40:00,126.61,127.69,126.5,127.66,177005.0,124.539,125.6013,124.4308,125.5718,177005.0
2020-11-05 09:45:00,127.68,128.18,127.68,128.01,145134.0,125.5914,126.0833,125.5914,125.9161,145134.0
2020-11-05 09:50:00,128.0,128.45,127.96,128.39,143918.0,125.9062,126.3489,125.8669,126.2898,143918.0
2020-11-05 09:55:00,128.4,128.51,127.69,127.71,128756.0,126.2997,126.4079,125.6013,125.621,128756.0
2020-11-05 10:00:00,127.74,128.13,127.67,128.12,85112.0,125.6505,126.0341,125.5816,126.0243,85112.0
2020-11-05 10:05:00,128.12,128.34,127.93,127.97,61527.0,126.0243,126.2407,125.8374,125.8767,61527.0
2020-11-05 10:10:00,128.01,128.45,128.0,128.44,70014.0,125.9161,126.3489,125.9062,126.339,70014.0
2020-11-05 10:15:00,128.46,128.59,128.32,128.39,85999.0,126.3587,126.4866,126.221,126.2898,85999.0
2020-11-05 10:20:00,128.4,128.62,128.3,128.36,62658.0,126.2997,126.5161,126.2013,126.2603,62658.0
2020-11-05 10:25:00,128.37,128.37,127.76,127.76,76878.0,126.2702,126.2702,125.6701,125.6701,76878.0
2020-11-05 10:30:00,127.76,127.94,127.72,127.93,48051.0,125.6701,125.8472,125.6308,125.8374,48051.0
2020-11-05 10:35:00,127.93,128.08,127.62,127.62,53160.0,125.8374,125.9849,125.5324,125.5324,53160.0
2020-11-05 10:40:00,127.59,127.78,127.57,127.64,45183.0,125.5029,125.6898,125.4832,125.5521,45183.0
2020-11-05 10:45:00,127.66,127.91,127.53,127.78,34996.0,125.5718,125.8177,125.4439,125.6898,34996.0
2020-11-05 10:50:00,127.78,127.93,127.69,127.7,36192.0,125.6898,125.8374,125.6013,125.6111,36192.0
2020-11-05 10:55:00,127.7,127.72,127.46,127.66,39791.0,125.6111,125.6308,125.375,125.5718,39791.0
2020-11-05 11:00:00,127.68,127.83,127.6,127.6,25942.0,125.5914,125.739,125.5128,125.5128,25942.0
2020-11-05 11:05:00,127.63,127.69,127.47,127.55,29331.0,125.5423,125.6013,125.3849,125.4636,29331.0
2020-11-05 11:10:00,127.54,127.57,127.3,127.49,50068.0,125.4537,125.4832,125.2177,125.4046,50068.0
2020-11-05 11:15:00,127.51,127.67,127.41,127.63,131530.0,125.4242,125.5816,125.3259,125.5423,131530.0
2020-11-05 11:20:00,127.62,127.65,127.37,127.45,46615.0,125.5324,125.5619,125.2865,125.3652,46615.0
2020-11-05 11:25:00,127.46,127.46,127.11,127.19,55165.0,125.375,125.375,125.0308,125.1095,55165.0
2020-11-05 11:30:00,127.17,127.35,127.16,127.31,39833.0,125.0898,125.2668,125.08,125.2275,39833.0
2020-11-05 11:35:00,127.31,127.34,127.11,127.18,42949.0,125.2275,125.257,125.0308,125.0996,42949.0
2020-11-05 11:40:00,127.19,127.43,127.16,127.35,48961.0,125.1095,125.3455,125.08,125.2668,48961.0
2020-11-05 11:45:00,127.34,127.44,127.08,127.12,27474.0,125.257,125.3554,125.0013,125.0406,27474.0
2020-11-05 11:50:00,127.13,127.13,126.99,127.01,27003.0,125.0504,125.0504,124.9127,124.9324,27003.0
2020-11-05 11:55:00,127.06,127.06,126.8,126.83,35757.0,124.9816,124.9816,124.7258,124.7554,35757.0
2020-11-05 12:00:00,126.85,126.95,126.8,126.9,41291.0,124.775,124.8734,124.7258,124.8242,41291.0
2020-11-05 12:05:00,126.9,126.97,126.78,126.92,40122.0,124.8242,124.8931,124.7062,124.8439,40122.0
2020-11-05 12:10:00,126.93,127.03,126.79,126.83,36173.0,124.8537,124.9521,124.716,124.7554,36173.0
2020-11-05 12:15:00,126.83,126.83,126.51,126.61,30211.0,124.7554,124.7554,124.4406,124.539,30211.0
2020-11-05 12:20:00,126.61,126.66,126.4,126.46,38405.0,124.539,124.5881,124.3324,124.3914,38405.0
2020-11-05 12:25:00,126.45,126.56,126.29,126.41,23006.0,124.3816,124.4898,124.2242,124.3422,23006.0
2020-11-05 12:30:00,126.43,126.56,126.33,126.51,27057.0,124.3619,124.4898,124.2635,124.4406,27057.0
2020-11-05 12:35:00,126.54,126.84,126.52,126.8,36556.0,124.4701,124.7652,124.4504,124.7258,36556.0
2020-11-05 12:40:00,126.8,126.93,126.72,126.87,20423.0,124.7258,124.8537,124.6472,124.7947,20423.0
2020-11-05 12:45:00,126.88,127.16,126.88,127.13,32225.0,124.8045,125.08,124.8045,125.0504,32225.0
2020-11-05 12:50:00,127.13,127.13,127.01,127.09,16793.0,125.0504,125.0504,124.9324,125.0111,16793.0
2020-11-05 12:55:00,127.09,127.21,127.04,127.2,20552.0,125.0111,125.1291,124.9619,125.1193,20552.0
2020-11-05 13:00:00,127.25,127.44,127.2,127.34,33030.0,125.1685,125.3554,125.1193,125.257,33030.0
2020-11-05 13:05:00,127.33,127.36,127.22,127.29,19868.0,125.2472,125.2767,125.139,125.2078,19868.0
2020-11-05 13:10:00,127.3,127.4,127.21,127.23,16611.0,125.2177,125.316,125.1291,125.1488,16611.0
2020-11-05 13:15:00,127.25,127.25,127.09,127.12,18111.0,125.1685,125.1685,125.0111,125.0406,18111.0
2020-11-05 13:20:00,127.13,127.28,127.07,127.19,25302.0,125.0504,125.198,124.9914,125.1095,25302.0
2020-11-05 13:25:00,127.21,127.37,127.21,127.22,33209.0,125.1291,125.2865,125.1291,125.139,33209.0
2020-11-05 13:30:00,127.22,127.33,127.2,127.26,26124.0,125.139,125.2472,125.1193,125.1783,26124.0
2020-11-05 13:35:00,127.26,127.37,127.23,127.3,25810.0,125.1783,125.2865,125.1488,125.2177,25810.0
2020-11-05 13:40:00,127.31,127.46,127.25,127.46,30098.0,125.2275,125.375,125.1685,125.375,30098.0
2020-11-05 13:45:00,127.47,127.53,127.37,127.44,37901.0,125.3849,125.4439,125.2865,125.3554,37901.0
2020-11-05 13:50:00,127.46,127.55,127.32,127.43,31496.0,125.375,125.4636,125.2373,125.3455,31496.0
2020-11-05 13:55:00,127.44,127.66,127.42,127.52,25963.0,125.3554,125.5718,125.3357,125.4341,25963.0
2020-11-05 14:00:00,127.51,127.73,127.47,127.71,32759.0,125.4242,125.6406,125.3849,125.621,32759.0
2020-11-05 14:05:00,127.73,127.74,127.46,127.6,42466.0,125.6406,125.6505,125.375,125.5128,42466.0
2020-11-05 14:10:00,127.59,127.69,127.49,127.5,19509.0,125.5029,125.6013,125.4046,125.4144,19509.0
2020-11-05 14:15:00,127.5,127.63,127.5,127.54,22629.0,125.4144,125.5423,125.4144,125.4537,22629.0
2020-11-05 14:20:00,127.52,127.56,127.42,127.48,23000.0,125.4341,125.4734,125.3357,125.3947,23000.0
2020-11-05 14:25:00,127.47,127.48,127.38,127.4,24179.0,125.3849,125.3947,125.2964,125.316,24179.0
2020-11-05 14:30:00,127.43,127.64,127.39,127.59,25826.0,125.3455,125.5521,125.3062,125.5029,25826.0
2020-11-05 14:35:00,127.57,127.57,127.33,127.44,42787.0,125.4832,125.4832,125.2472,125.3554,42787.0
2020-11-05 14:40:00,127.4,127.72,127.4,127.65,38392.0,125.316,125.6308,125.316,125.5619,38392.0
2020-11-05 14:45:00,127.61,127.64,127.36,127.4,51288.0,125.5226,125.5521,125.2767,125.316,51288.0
2020-11-05 14:50:00,127.4,127.49,127.29,127.41,60692.0,125.316,125.4046,125.2078,125.3259,60692.0
2020-11-05 14:55:00,127.41,127.56,127.32,127.48,58073.0,125.3259,125.4734,125.2373,125.3947,58073.0
2020-11-05 15:00:00,127.48,127.48,127.37,127.42,38246.0,125.3947,125.3947,125.2865,125.3357,38246.0
2020-11-05 15:05:00,127.41,127.46,127.34,127.36,36975.0,125.3259,125.375,125.257,125.2767,36975.0
2020-11-05 15:10:00,127.36,127.41,127.13,127.13,63236.0,125.2767,125.3259,125.0504,125.0504,63236.0
2020-11-05 15:15:00,127.15,127.25,127.07,127.11,38758.0,125.0701,125.1685,124.9914,125.0308,38758.0
2020-11-05 15:20:00,127.13,127.31,127.09,127.26,30619.0,125.0504,125.2275,125.0111,125.1783,30619.0
2020-11-05 15:25:00,127.25,127.35,127.18,127.3,49927.0,125.1685,125.2668,125.0996,125.2177,49927.0
2020-11-05 15:30:00,127.32,127.33,126.91,127.0,57428.0,125.2373,125.2472,124.834,124.9226,57428.0
2020-11-05 15:35:00,126.97,127.03,126.74,126.78,91249.0,124.8931,124.9521,124.6668,124.7062,91249.0
2020-11-05 15:40:00,126.79,127.18,126.78,126.94,74961.0,124.716,125.0996,124.7062,124.8636,74961.0
2020-11-05 15:45:00,126.94,126.95,126.71,126.83,69339.0,124.8636,124.8734,124.6373,124.7554,69339.0
2020-11-05 15:50:00,126.82,127.17,126.78,127.08,91294.0,124.7455,125.0898,124.7062,125.0013,91294.0
2020-11-05 15:55:00,127.08,127.08,126.86,126.99,223158.0,125.0013,125.0013,124.7849,124.9127,223158.0
2020-11-06 09:30:00,126.26,126.35,125.11,125.54,244843.0,124.1947,124.2832,123.0635,123.4865,244843.0
2020-11-06 09:35:00,125.52,125.73,125.36,125.37,60633.0,123.4668,123.6733,123.3094,123.3192,60633.0
2020-11-06 09:40:00,125.31,125.73,125.25,125.67,48051.0,123.2602,123.6733,123.2012,123.6143,48051.0
2020-11-06 09:45:00,125.65,125.8,125.33,125.38,50980.0,123.5947,123.7422,123.2799,123.3291,50980.0
2020-11-06 09:50:00,125.4,125.55,124.96,125.0,101555.0,123.3487,123.4963,122.9159,122.9553,101555.0
2020-11-06 09:55:00,124.95,125.34,124.76,125.04,65332.0,122.9061,123.2897,122.7192,122.9946,65332.0
2020-11-06 10:00:00,125.02,125.31,124.8,124.8,49908.0,122.975,123.2602,122.7586,122.7586,49908.0
2020-11-06 10:05:00,124.8,124.91,124.61,124.91,93788.0,122.7586,122.8668,122.5717,122.8668,93788.0
2020-11-06 10:10:00,124.91,125.23,124.85,125.19,60841.0,122.8668,123.1815,122.8077,123.1422,60841.0
2020-11-06 10:15:00,125.13,125.39,125.13,125.25,41398.0,123.0832,123.3389,123.0832,123.2012,41398.0
2020-11-06 10:20:00,125.24,125.56,125.23,125.56,33345.0,123.1914,123.5061,123.1815,123.5061,33345.0
2020-11-06 10:25:00,125.55,125.77,125.44,125.48,84052.0,123.4963,123.7127,123.3881,123.4274,84052.0
2020-11-06 10:30:00,125.46,125.65,125.45,125.59,98724.0,123.4078,123.5947,123.3979,123.5356,98724.0
2020-11-06 10:35:00,125.55,125.76,125.48,125.54,32871.0,123.4963,123.7029,123.4274,123.4865,32871.0
2020-11-06 10:40:00,125.55,125.87,125.55,125.85,32812.0,123.4963,123.8111,123.4963,123.7914,32812.0
2020-11-06 10:45:00,125.82,125.89,125.68,125.81,29759.0,123.7619,123.8307,123.6242,123.752,29759.0
2020-11-06 10:50:00,125.82,126.19,125.8,126.14,46211.0,123.7619,124.1258,123.7422,124.0766,46211.0
2020-11-06 10:55:00,126.15,126.32,125.5,125.56,73218.0,124.0865,124.2537,123.4471,123.5061,73218.0
2020-11-06 11:00:00,125.54,125.89,125.44,125.75,37720.0,123.4865,123.8307,123.3881,123.693,37720.0
2020-11-06 11:05:00,125.76,126.4,125.72,126.39,45032.0,123.7029,124.3324,123.6635,124.3226,45032.0
2020-11-06 11:10:00,126.36,126.38,126.0,126.05,49398.0,124.293,124.3127,123.9389,123.9881,49398.0
2020-11-06 11:15:00,126.06,126.37,125.96,126.26,49341.0,123.9979,124.3029,123.8996,124.1947,49341.0
2020-11-06 11:20:00,126.28,126.32,126.06,126.09,38649.0,124.2144,124.2537,123.9979,124.0275,38649.0
2020-11-06 11:25:00,126.1,126.46,126.08,126.46,52038.0,124.0373,124.3914,124.0176,124.3914,52038.0
2020-11-06 11:30:00,126.49,126.66,126.46,126.58,54187.0,124.4209,124.5881,124.3914,124.5094,54187.0
2020-11-06 11:35:00,126.58,127.03,126.58,127.03,61182.0,124.5094,124.9521,124.5094,124.9521,61182.0
2020-11-06 11:40:00,127.01,127.31,126.99,127.21,82584.0,124.9324,125.2275,124.9127,125.1291,82584.0
2020-11-06 11:45:00,127.2,127.24,126.91,127.13,50436.0,125.1193,125.1586,124.834,125.0504,50436.0
2020-11-06 11:50:00,127.1,127.2,127.01,127.1,49522.0,125.0209,125.1193,124.9324,125.0209,49522.0
2020-11-06 11:55:00,127.1,127.11,126.75,126.83,47907.0,125.0209,125.0308,124.6767,124.7554,47907.0
2020-11-06 12:00:00,126.81,126.93,126.76,126.76,45030.0,124.7357,124.8537,124.6865,124.6865,45030.0
2020-11-06 12:05:00,126.81,126.91,126.75,126.84,32457.0,124.7357,124.834,124.6767,124.7652,32457.0
2020-11-06 12:10:00,126.85,126.95,126.72,126.83,29429.0,124.775,124.8734,124.6472,124.7554,29429.0
2020-11-06 12:15:00,126.86,126.88,126.57,126.67,29262.0,124.7849,124.8045,124.4996,124.598,29262.0
2020-11-06 12:20:00,126.65,126.75,126.47,126.5,32212.0,124.5783,124.6767,124.4012,124.4308,32212.0
2020-11-06 12:25:00,126.51,126.58,126.44,126.54,29275.0,124.4406,124.5094,124.3717,124.4701,29275.0
2020-11-06 12:30:00,126.57,126.87,126.56,126.67,21699.0,124.4996,124.7947,124.4898,124.598,21699.0
2020-11-06 12:35:00,126.66,126.71,126.52,126.56,33111.0,124.5881,124.6373,124.4504,124.4898,33111.0
2020-11-06 12:40:00,126.54,126.74,126.49,126.66,20964.0,124.4701,124.6668,124.4209,124.5881,20964.0
2020-11-06 12:45:00,126.68,126.96,126.6,126.93,39814.0,124.6078,124.8832,124.5291,124.8537,39814.0
2020-11-06 12:50:00,126.94,127.12,126.89,127.11,38714.0,124.8636,125.0406,124.8144,125.0308,38714.0
2020-11-06 12:55:00,127.11,127.11,126.79,126.96,23465.0,125.0308,125.0308,124.716,124.8832,23465.0
2020-11-06 13:00:00,126.98,127.02,126.91,127.02,25055.0,124.9029,124.9422,124.834,124.9422,25055.0
2020-11-06 13:05:00,127.02,127.09,126.97,127.09,26405.0,124.9422,125.0111,124.8931,125.0111,26405.0
2020-11-06 13:10:00,127.07,127.11,127.01,127.04,25263.0,124.9914,125.0308,124.9324,124.9619,25263.0
2020-11-06 13:15:00,127.04,127.15,126.96,127.13,26544.0,124.9619,125.0701,124.8832,125.0504,26544.0
2020-11-06 13:20:00,127.13,127.37,127.13,127.32,37763.0,125.0504,125.2865,125.0504,125.2373,37763.0
2020-11-06 13:25:00,127.33,127.51,127.32,127.48,38069.0,125.2472,125.4242,125.2373,125.3947,38069.0
2020-11-06 13:30:00,127.46,127.47,127.37,127.37,24040.0,125.375,125.3849,125.2865,125.2865,24040.0
2020-11-06 13:35:00,127.38,127.44,127.35,127.39,30360.0,125.2964,125.3554,125.2668,125.3062,30360.0
2020-11-06 13:40:00,127.4,127.44,127.35,127.44,23629.0,125.316,125.3554,125.2668,125.3554,23629.0
2020-11-06 13:45:00,127.42,127.59,127.42,127.46,32422.0,125.3357,125.5029,125.3357,125.375,32422.0
2020-11-06 13:50:00,127.47,127.51,127.26,127.36,37812.0,125.3849,125.4242,125.1783,125.2767,37812.0
2020-11-06 13:55:00,127.36,127.45,127.31,127.45,21688.0,125.2767,125.3652,125.2275,125.3652,21688.0
2020-11-06 14:00:00,127.44,127.75,127.44,127.74,45722.0,125.3554,125.6603,125.3554,125.6505,45722.0
2020-11-06 14:05:00,127.77,127.81,127.68,127.74,52452.0,125.68,125.7193,125.5914,125.6505,52452.0
2020-11-06 14:10:00,127.74,127.74,127.6,127.64,45669.0,125.6505,125.6505,125.5128,125.5521,45669.0
2020-11-06 14:15:00,127.62,127.69,127.53,127.56,22831.0,125.5324,125.6013,125.4439,125.4734,22831.0
2020-11-06 14:20:00,127.56,127.58,127.26,127.27,41653.0,125.4734,125.4931,125.1783,125.1882,41653.0
2020-11-06 14:25:00,127.23,127.3,127.13,127.15,42869.0,125.1488,125.2177,125.0504,125.0701,42869.0
2020-11-06 14:30:00,127.17,127.2,127.03,127.07,48155.0,125.0898,125.1193,124.9521,124.9914,48155.0
2020-11-06 14:35:00,127.07,127.11,127.0,127.01,43538.0,124.9914,125.0308,124.9226,124.9324,43538.0
2020-11-06 14:40:00,127.0,127.12,126.91,126.95,32333.0,124.9226,125.0406,124.834,124.8734,32333.0
2020-11-06 14:45:00,126.97,127.0,126.9,126.91,25173.0,124.8931,124.9226,124.8242,124.834,25173.0
2020-11-06 14:50:00,126.91,126.99,126.83,126.9,43383.0,124.834,124.9127,124.7554,124.8242,43383.0
2020-11-06 14:55:00,126.9,127.1,126.55,127.0,158040.0,124.8242,125.0209,124.4799,124.9226,158040.0
2020-11-06 15:00:00,126.98,127.0,126.78,126.88,44793.0,124.9029,124.9226,124.7062,124.8045,44793.0
2020-11-06 15:05:00,126.86,126.87,126.7,126.81,31470.0,124.7849,124.7947,124.6275,124.7357,31470.0
2020-11-06 15:10:00,126.81,126.92,126.71,126.92,29394.0,124.7357,124.8439,124.6373,124.8439,29394.0
2020-11-06 15:15:00,126.92,126.95,126.79,126.87,32704.0,124.8439,124.8734,124.716,124.7947,32704.0
2020-11-06 15:20:00,126.88,126.96,126.76,126.87,40753.0,124.8045,124.8832,124.6865,124.7947,40753.0
2020-11-06 15:25:00,126.88,127.16,126.83,127.13,39349.0,124.8045,125.08,124.7554,125.0504,39349.0
2020-11-06 15:30:00,127.11,127.29,127.06,127.24,47725.0,125.0308,125.2078,124.9816,125.1586,47725.0
2020-11-06 15:35:00,127.23,127.53,127.22,127.45,46694.0,125.1488,125.4439,125.139,125.3652,46694.0
2020-11-06 15:40:00,127.44,127.85,127.43,127.85,63085.0,125.3554,125.7587,125.3455,125.7587,63085.0
2020-11-06 15:45:00,127.84,128.0,127.79,127.97,117343.0,125.7488,125.9062,125.6996,125.8767,117343.0
2020-11-06 15:50:00,127.99,128.04,127.85,127.89,137804.0,125.8964,125.9456,125.7587,125.798,137804.0
2020-11-06 15:55:00,127.87,127.94,127.34,127.46,300969.0,125.7783,125.8472,125.257,125.375,300969.0
2020-11-09 09:30:00,140.25,147.68,139.93,144.22,3090516.0,137.9558,145.2643,137.6411,141.8609,3090516.0
2020-11-09 09:35:00,144.27,146.13,143.38,143.74,1277458.0,141.9101,143.7396,141.0346,141.3887,1277458.0
2020-11-09 09:40:00,143.74,144.1,142.28,142.94,668459.0,141.3887,141.7429,139.9526,140.6018,668459.0
2020-11-09 09:45:00,142.94,143.34,142.41,142.99,965284.0,140.6018,140.9953,140.0805,140.651,965284.0
2020-11-09 09:50:00,142.96,143.4,142.6,142.97,631668.0,140.6215,141.0543,140.2674,140.6313,631668.0
2020-11-09 09:55:00,142.97,143.3,142.79,142.97,539097.0,140.6313,140.9559,140.4543,140.6313,539097.0
2020-11-09 10:00:00,142.99,144.33,142.98,144.01,877721.0,140.651,141.9691,140.6412,141.6543,877721.0
2020-11-09 10:05:00,144.01,144.19,142.5,142.93,457589.0,141.6543,141.8314,140.169,140.592,457589.0
2020-11-09 10:10:00,142.96,143.88,142.88,143.14,442700.0,140.6215,141.5265,140.5428,140.7986,442700.0
2020-11-09 10:15:00,143.2,143.54,142.76,143.38,507339.0,140.8576,141.192,140.4248,141.0346,507339.0
2020-11-09 10:20:00,143.37,143.69,143.0,143.42,290465.0,141.0248,141.3396,140.6608,141.074,290465.0
2020-11-09 10:25:00,143.41,143.53,142.13,142.16,372057.0,141.0641,141.1822,139.8051,139.8346,372057.0
2020-11-09 10:30:00,142.13,142.35,141.52,141.54,489489.0,139.8051,140.0215,139.2051,139.2247,489489.0
2020-11-09 10:35:00,141.53,141.53,140.05,140.2,437461.0,139.2149,139.2149,137.7591,137.9067,437461.0
2020-11-09 10:40:00,140.2,140.54,139.8,139.87,509545.0,137.9067,138.2411,137.5132,137.582,509545.0
2020-11-09 10:45:00,139.91,140.03,138.88,139.12,727822.0,137.6214,137.7394,136.6082,136.8443,727822.0
2020-11-09 10:50:00,139.08,139.5,138.78,138.91,249147.0,136.805,137.2181,136.5099,136.6378,249147.0
2020-11-09 10:55:00,138.9,139.17,138.59,138.98,352129.0,136.6279,136.8935,136.323,136.7066,352129.0
2020-11-09 11:00:00,139.02,139.07,138.06,138.24,216388.0,136.746,136.7951,135.8017,135.9787,216388.0
2020-11-09 11:05:00,138.2,139.34,138.2,139.2,328016.0,135.9394,137.0607,135.9394,136.923,328016.0
2020-11-09 11:10:00,139.22,139.23,138.46,139.02,276768.0,136.9427,136.9525,136.1951,136.746,276768.0
2020-11-09 11:15:00,139.02,139.54,138.87,139.31,207852.0,136.746,137.2574,136.5984,137.0312,207852.0
2020-11-09 11:20:00,139.31,139.6,139.01,139.56,148970.0,137.0312,137.3165,136.7361,137.2771,148970.0
2020-11-09 11:25:00,139.53,140.43,139.42,140.37,307600.0,137.2476,138.1329,137.1394,138.0739,307600.0
2020-11-09 11:30:00,140.36,140.38,140.0,140.31,220978.0,138.064,138.0837,137.7099,138.0149,220978.0
2020-11-09 11:35:00,140.32,140.33,139.77,139.94,234771.0,138.0247,138.0345,137.4837,137.6509,234771.0
2020-11-09 11:40:00,139.93,140.11,139.53,140.08,112048.0,137.6411,137.8181,137.2476,137.7886,112048.0
2020-11-09 11:45:00,140.1,140.62,140.06,140.55,157980.0,137.8083,138.3198,137.7689,138.2509,157980.0
2020-11-09 11:50:00,140.51,141.02,140.22,140.73,283241.0,138.2116,138.7132,137.9263,138.428,283241.0
2020-11-09 11:55:00,140.76,141.11,140.63,141.09,134051.0,138.4575,138.8018,138.3296,138.7821,134051.0
2020-11-09 12:00:00,141.11,141.52,141.02,141.47,205682.0,138.8018,139.2051,138.7132,139.1559,205682.0
2020-11-09 12:05:00,141.47,141.97,141.37,141.86,178398.0,139.1559,139.6477,139.0575,139.5395,178398.0
2020-11-09 12:10:00,141.87,142.06,141.5,141.53,198003.0,139.5493,139.7362,139.1854,139.2149,198003.0
2020-11-09 12:15:00,141.55,141.94,141.46,141.83,93181.0,139.2346,139.6182,139.146,139.51,93181.0
2020-11-09 12:20:00,141.83,142.07,141.81,142.04,111974.0,139.51,139.7461,139.4903,139.7166,111974.0
2020-11-09 12:25:00,142.04,142.23,141.67,141.85,129502.0,139.7166,139.9034,139.3526,139.5297,129502.0
2020-11-09 12:30:00,141.85,141.97,141.47,141.97,125346.0,139.5297,139.6477,139.1559,139.6477,125346.0
2020-11-09 12:35:00,141.97,142.1,141.89,142.07,165516.0,139.6477,139.7756,139.569,139.7461,165516.0
2020-11-09 12:40:00,142.09,142.13,141.78,141.8,129040.0,139.7657,139.8051,139.4608,139.4805,129040.0
2020-11-09 12:45:00,141.81,142.06,141.7,141.94,99357.0,139.4903,139.7362,139.3821,139.6182,99357.0
2020-11-09 12:50:00,141.93,142.14,141.85,141.93,109321.0,139.6084,139.8149,139.5297,139.6084,109321.0
2020-11-09 12:55:00,141.93,142.33,141.88,142.2,121398.0,139.6084,140.0018,139.5592,139.8739,121398.0
2020-11-09 13:00:00,142.23,142.39,142.17,142.34,83929.0,139.9034,140.0608,139.8444,140.0116,83929.0
2020-11-09 13:05:00,142.31,142.46,142.19,142.41,106929.0,139.9821,140.1297,139.8641,140.0805,106929.0
2020-11-09 13:10:00,142.38,142.52,142.27,142.48,123264.0,140.051,140.1887,139.9428,140.1494,123264.0
2020-11-09 13:15:00,142.49,142.57,142.13,142.15,107900.0,140.1592,140.2379,139.8051,139.8248,107900.0
2020-11-09 13:20:00,142.16,142.17,141.67,141.8,116255.0,139.8346,139.8444,139.3526,139.4805,116255.0
2020-11-09 13:25:00,141.81,141.93,141.61,141.89,80273.0,139.4903,139.6084,139.2936,139.569,80273.0
2020-11-09 13:30:00,141.88,141.94,141.62,141.78,97875.0,139.5592,139.6182,139.3034,139.4608,97875.0
2020-11-09 13:35:00,141.78,142.21,141.77,142.1,129517.0,139.4608,139.8838,139.451,139.7756,129517.0
2020-11-09 13:40:00,142.12,142.38,142.05,142.37,160692.0,139.7952,140.051,139.7264,140.0412,160692.0
2020-11-09 13:45:00,142.4,142.63,142.28,142.42,162126.0,140.0707,140.2969,139.9526,140.0903,162126.0
2020-11-09 13:50:00,142.43,142.7,142.36,142.4,149574.0,140.1002,140.3658,140.0313,140.0707,149574.0
2020-11-09 13:55:00,142.39,142.66,142.22,142.57,130047.0,140.0608,140.3264,139.8936,140.2379,130047.0
2020-11-09 14:00:00,142.55,142.57,142.17,142.23,149813.0,140.2182,140.2379,139.8444,139.9034,149813.0
2020-11-09 14:05:00,142.22,142.52,142.2,142.51,87783.0,139.8936,140.1887,139.8739,140.1789,87783.0
2020-11-09 14:10:00,142.49,142.93,142.39,142.9,125190.0,140.1592,140.592,140.0608,140.5625,125190.0
2020-11-09 14:15:00,142.9,143.33,142.88,143.17,280772.0,140.5625,140.9855,140.5428,140.8281,280772.0
2020-11-09 14:20:00,143.16,143.24,142.98,143.03,209814.0,140.8182,140.8969,140.6412,140.6904,209814.0
2020-11-09 14:25:00,143.01,143.53,142.88,143.25,213062.0,140.6707,141.1822,140.5428,140.9068,213062.0
2020-11-09 14:30:00,143.28,143.28,142.63,142.81,146456.0,140.9363,140.9363,140.2969,140.474,146456.0
2020-11-09 14:35:00,142.79,143.28,142.77,143.25,137254.0,140.4543,140.9363,140.4346,140.9068,137254.0
2020-11-09 14:40:00,143.24,143.6,143.14,143.57,200301.0,140.8969,141.251,140.7986,141.2215,200301.0
2020-11-09 14:45:00,143.57,144.03,143.47,144.0,288877.0,141.2215,141.674,141.1232,141.6445,288877.0
2020-11-09 14:50:00,144.0,144.15,143.5,143.96,235619.0,141.6445,141.792,141.1527,141.6051,235619.0
2020-11-09 14:55:00,143.97,144.15,143.85,144.05,185352.0,141.615,141.792,141.4969,141.6937,185352.0
2020-11-09 15:00:00,144.02,144.29,143.94,144.29,292983.0,141.6642,141.9297,141.5855,141.9297,292983.0
2020-11-09 15:05:00,144.28,144.6,144.09,144.45,272805.0,141.9199,142.2347,141.733,142.0871,272805.0
2020-11-09 15:10:00,144.48,144.49,143.85,144.16,242709.0,142.1166,142.1265,141.4969,141.8019,242709.0
2020-11-09 15:15:00,144.17,144.41,144.06,144.09,117260.0,141.8117,142.0478,141.7035,141.733,117260.0
2020-11-09 15:20:00,144.08,144.31,143.89,144.3,206633.0,141.7232,141.9494,141.5363,141.9396,206633.0
2020-11-09 15:25:00,144.3,144.64,144.15,144.64,342896.0,141.9396,142.274,141.792,142.274,342896.0
2020-11-09 15:30:00,144.65,144.76,144.15,144.31,279260.0,142.2839,142.3921,141.792,141.9494,279260.0
2020-11-09 15:35:00,144.32,144.39,143.98,144.38,272246.0,141.9593,142.0281,141.6248,142.0183,272246.0
2020-11-09 15:40:00,144.37,144.37,143.98,144.13,199134.0,142.0084,142.0084,141.6248,141.7724,199134.0
2020-11-09 15:45:00,144.15,144.25,143.92,143.97,418948.0,141.792,141.8904,141.5658,141.615,418948.0
2020-11-09 15:50:00,143.93,143.97,142.87,142.89,463270.0,141.5756,141.615,140.533,140.5526,463270.0
2020-11-09 15:55:00,142.89,142.99,142.18,142.54,727597.0,140.5526,140.651,139.8543,140.2084,727597.0
2020-11-10 09:30:00,139.97,140.78,139.78,139.8,975280.0,137.6804,138.4772,137.4935,137.5132,975280.0
2020-11-10 09:35:00,139.79,139.81,138.91,139.03,329949.0,137.5034,137.523,136.6378,136.7558,329949.0
2020-11-10 09:40:00,139.01,139.25,138.55,138.84,238722.0,136.7361,136.9722,136.2836,136.5689,238722.0
2020-11-10 09:45:00,138.86,138.97,138.06,138.09,262864.0,136.5886,136.6968,135.8017,135.8312,262864.0
2020-11-10 09:50:00,138.1,138.55,137.67,137.76,327361.0,135.841,136.2836,135.418,135.5066,327361.0
2020-11-10 09:55:00,137.74,138.29,137.71,138.19,168140.0,135.4869,136.0279,135.4574,135.9295,168140.0
2020-11-10 10:00:00,138.18,139.0,137.87,138.93,180769.0,135.9197,136.7263,135.6148,136.6574,180769.0
2020-11-10 10:05:00,138.93,139.24,138.67,139.1,151225.0,136.6574,136.9624,136.4017,136.8246,151225.0
2020-11-10 10:10:00,139.13,139.27,138.49,138.69,113480.0,136.8542,136.9919,136.2246,136.4214,113480.0
2020-11-10 10:15:00,138.69,138.77,138.0,138.32,146598.0,136.4214,136.5,135.7426,136.0574,146598.0
2020-11-10 10:20:00,138.3,138.52,137.91,138.05,160388.0,136.0377,136.2541,135.6541,135.7918,160388.0
2020-11-10 10:25:00,138.04,138.37,137.84,138.33,144150.0,135.782,136.1066,135.5853,136.0672,144150.0
2020-11-10 10:30:00,138.36,138.48,138.0,138.17,140638.0,136.0967,136.2148,135.7426,135.9099,140638.0
2020-11-10 10:35:00,138.15,138.24,137.81,137.94,186720.0,135.8902,135.9787,135.5557,135.6836,186720.0
2020-11-10 10:40:00,137.93,138.13,137.82,137.91,170902.0,135.6738,135.8705,135.5656,135.6541,170902.0
2020-11-10 10:45:00,137.91,138.94,137.88,138.91,86139.0,135.6541,136.6673,135.6246,136.6378,86139.0
2020-11-10 10:50:00,138.89,139.01,138.72,138.95,140335.0,136.6181,136.7361,136.4509,136.6771,140335.0
2020-11-10 10:55:00,138.94,139.52,138.87,139.45,106256.0,136.6673,137.2378,136.5984,137.1689,106256.0
2020-11-10 11:00:00,139.42,139.77,139.32,139.58,92081.0,137.1394,137.4837,137.041,137.2968,92081.0
2020-11-10 11:05:00,139.56,139.74,139.4,139.61,98586.0,137.2771,137.4542,137.1197,137.3263,98586.0
2020-11-10 11:10:00,139.59,139.72,139.34,139.34,89006.0,137.3066,137.4345,137.0607,137.0607,89006.0
2020-11-10 11:15:00,139.34,139.42,138.77,138.79,79372.0,137.0607,137.1394,136.5,136.5197,79372.0
2020-11-10 11:20:00,138.77,138.84,138.47,138.62,96774.0,136.5,136.5689,136.2049,136.3525,96774.0
2020-11-10 11:25:00,138.65,139.33,138.65,139.27,81393.0,136.382,137.0509,136.382,136.9919,81393.0
2020-11-10 11:30:00,139.23,139.27,139.0,139.0,48480.0,136.9525,136.9919,136.7263,136.7263,48480.0
2020-11-10 11:35:00,138.98,139.06,138.68,138.72,44748.0,136.7066,136.7853,136.4115,136.4509,44748.0
2020-11-10 11:40:00,138.74,138.87,138.62,138.72,60595.0,136.4705,136.5984,136.3525,136.4509,60595.0
2020-11-10 11:45:00,138.74,138.83,138.45,138.45,77196.0,136.4705,136.5591,136.1853,136.1853,77196.0
2020-11-10 11:50:00,138.47,138.66,138.28,138.4,53183.0,136.2049,136.3918,136.0181,136.1361,53183.0
2020-11-10 11:55:00,138.37,138.65,138.26,138.32,53994.0,136.1066,136.382,135.9984,136.0574,53994.0
2020-11-10 12:00:00,138.29,139.2,138.25,139.17,100598.0,136.0279,136.923,135.9885,136.8935,100598.0
2020-11-10 12:05:00,139.16,139.56,139.06,139.42,113715.0,136.8837,137.2771,136.7853,137.1394,113715.0
2020-11-10 12:10:00,139.44,139.76,139.42,139.72,69964.0,137.1591,137.4738,137.1394,137.4345,69964.0
2020-11-10 12:15:00,139.76,140.0,139.67,139.94,129683.0,137.4738,137.7099,137.3853,137.6509,129683.0
2020-11-10 12:20:00,139.93,140.0,139.67,139.75,77804.0,137.6411,137.7099,137.3853,137.464,77804.0
2020-11-10 12:25:00,139.76,139.98,139.63,139.96,122925.0,137.4738,137.6902,137.346,137.6706,122925.0
2020-11-10 12:30:00,139.94,140.1,139.65,139.65,177993.0,137.6509,137.8083,137.3656,137.3656,177993.0
2020-11-10 12:35:00,139.65,139.73,139.44,139.68,81618.0,137.3656,137.4443,137.1591,137.3952,81618.0
2020-11-10 12:40:00,139.66,140.01,139.48,139.92,80873.0,137.3755,137.7198,137.1984,137.6312,80873.0
2020-11-10 12:45:00,139.95,140.03,139.89,139.92,180874.0,137.6607,137.7394,137.6017,137.6312,180874.0
2020-11-10 12:50:00,139.9,139.97,139.78,139.9,63095.0,137.6116,137.6804,137.4935,137.6116,63095.0
2020-11-10 12:55:00,139.91,140.03,139.8,139.92,95202.0,137.6214,137.7394,137.5132,137.6312,95202.0
2020-11-10 13:00:00,139.91,140.07,139.89,139.97,85677.0,137.6214,137.7788,137.6017,137.6804,85677.0
2020-11-10 13:05:00,140.0,140.21,139.96,140.21,70200.0,137.7099,137.9165,137.6706,137.9165,70200.0
2020-11-10 13:10:00,140.24,140.4,140.09,140.12,71761.0,137.946,138.1034,137.7985,137.828,71761.0
2020-11-10 13:15:00,140.14,140.32,140.1,140.21,80421.0,137.8476,138.0247,137.8083,137.9165,80421.0
2020-11-10 13:20:00,140.22,140.22,139.78,139.83,65313.0,137.9263,137.9263,137.4935,137.5427,65313.0
2020-11-10 13:25:00,139.83,139.9,139.65,139.81,66745.0,137.5427,137.6116,137.3656,137.523,66745.0
2020-11-10 13:30:00,139.79,139.86,139.61,139.72,60211.0,137.5034,137.5722,137.3263,137.4345,60211.0
2020-11-10 13:35:00,139.71,140.17,139.63,140.02,88250.0,137.4247,137.8771,137.346,137.7296,88250.0
2020-11-10 13:40:00,140.02,140.28,139.99,140.25,45981.0,137.7296,137.9853,137.7001,137.9558,45981.0
2020-11-10 13:45:00,140.25,140.61,140.21,140.57,52625.0,137.9558,138.3099,137.9165,138.2706,52625.0
2020-11-10 13:50:00,140.58,140.8,140.57,140.77,58064.0,138.2804,138.4968,138.2706,138.4673,58064.0
2020-11-10 13:55:00,140.77,140.93,140.74,140.9,76370.0,138.4673,138.6247,138.4378,138.5952,76370.0
2020-11-10 14:00:00,140.9,140.93,140.42,140.65,108700.0,138.5952,138.6247,138.1231,138.3493,108700.0
2020-11-10 14:05:00,140.64,140.81,140.59,140.76,78120.0,138.3395,138.5067,138.2903,138.4575,78120.0
2020-11-10 14:10:00,140.75,140.79,140.34,140.56,141114.0,138.4477,138.487,138.0444,138.2608,141114.0
2020-11-10 14:15:00,140.58,140.59,140.2,140.52,57850.0,138.2804,138.2903,137.9067,138.2214,57850.0
2020-11-10 14:20:00,140.51,140.86,140.45,140.76,80547.0,138.2116,138.5559,138.1526,138.4575,80547.0
2020-11-10 14:25:00,140.87,140.96,140.52,140.69,83030.0,138.5657,138.6542,138.2214,138.3886,83030.0
2020-11-10 14:30:00,140.68,140.99,140.65,140.92,82093.0,138.3788,138.6837,138.3493,138.6149,82093.0
2020-11-10 14:35:00,140.95,141.08,140.71,141.01,136101.0,138.6444,138.7723,138.4083,138.7034,136101.0
2020-11-10 14:40:00,141.0,141.16,140.63,140.81,75020.0,138.6936,138.8509,138.3296,138.5067,75020.0
2020-11-10 14:45:00,140.81,140.89,140.66,140.75,61048.0,138.5067,138.5854,138.3591,138.4477,61048.0
2020-11-10 14:50:00,140.75,141.05,140.71,140.89,65738.0,138.4477,138.7427,138.4083,138.5854,65738.0
2020-11-10 14:55:00,140.88,141.35,140.87,141.24,139177.0,138.5755,139.0378,138.5657,138.9296,139177.0
2020-11-10 15:00:00,141.21,141.43,141.16,141.16,156900.0,138.9001,139.1165,138.8509,138.8509,156900.0
2020-11-10 15:05:00,141.18,141.39,141.03,141.34,97281.0,138.8706,139.0772,138.7231,139.028,97281.0
2020-11-10 15:10:00,141.36,141.53,141.35,141.48,100923.0,139.0477,139.2149,139.0378,139.1657,100923.0
2020-11-10 15:15:00,141.46,141.85,141.45,141.81,152747.0,139.146,139.5297,139.1362,139.4903,152747.0
2020-11-10 15:20:00,141.82,141.99,141.71,141.95,162278.0,139.5002,139.6674,139.392,139.628,162278.0
2020-11-10 15:25:00,141.94,142.19,141.67,141.91,304003.0,139.6182,139.8641,139.3526,139.5887,304003.0
2020-11-10 15:30:00,141.92,141.95,141.67,141.72,174870.0,139.5985,139.628,139.3526,139.4018,174870.0
2020-11-10 15:35:00,141.73,141.79,141.4,141.41,187391.0,139.4116,139.4706,139.087,139.0969,187391.0
2020-11-10 15:40:00,141.41,141.65,141.39,141.39,249453.0,139.0969,139.3329,139.0772,139.0772,249453.0
2020-11-10 15:45:00,141.39,141.7,141.37,141.63,251256.0,139.0772,139.3821,139.0575,139.3133,251256.0
2020-11-10 15:50:00,141.61,142.14,141.45,141.85,393965.0,139.2936,139.8149,139.1362,139.5297,393965.0
2020-11-10 15:55:00,141.86,142.37,141.81,142.03,757167.0,139.5395,140.0412,139.4903,139.7067,757167.0
2020-11-11 09:30:00,141.47,142.0,140.79,140.89,280194.0,139.1559,139.6772,138.487,138.5854,280194.0
2020-11-11 09:35:00,140.85,141.04,139.78,140.19,179141.0,138.546,138.7329,137.4935,137.8968,179141.0
2020-11-11 09:40:00,140.19,140.72,140.04,140.19,84537.0,137.8968,138.4181,137.7493,137.8968,84537.0
2020-11-11 09:45:00,140.27,140.54,140.11,140.54,124373.0,137.9755,138.2411,137.8181,138.2411,124373.0
2020-11-11 09:50:00,140.52,140.72,140.0,140.01,150321.0,138.2214,138.4181,137.7099,137.7198,150321.0
2020-11-11 09:55:00,140.02,140.1,139.27,139.46,145961.0,137.7296,137.8083,136.9919,137.1788,145961.0
2020-11-11 10:00:00,139.49,139.56,138.88,139.01,113577.0,137.2083,137.2771,136.6082,136.7361,113577.0
2020-11-11 10:05:00,138.99,139.36,138.85,139.13,114067.0,136.7164,137.0804,136.5787,136.8542,114067.0
2020-11-11 10:10:00,139.11,139.17,138.61,138.82,126212.0,136.8345,136.8935,136.3427,136.5492,126212.0
2020-11-11 10:15:00,138.81,139.14,138.68,139.01,133453.0,136.5394,136.864,136.4115,136.7361,133453.0
2020-11-11 10:20:00,138.98,139.12,138.4,138.42,94520.0,136.7066,136.8443,136.1361,136.1558,94520.0
2020-11-11 10:25:00,138.45,139.15,138.4,139.08,101224.0,136.1853,136.8738,136.1361,136.805,101224.0
2020-11-11 10:30:00,139.16,139.32,139.0,139.13,88331.0,136.8837,137.041,136.7263,136.8542,88331.0
2020-11-11 10:35:00,139.13,139.33,138.91,139.21,57860.0,136.8542,137.0509,136.6378,136.9328,57860.0
2020-11-11 10:40:00,139.19,139.27,138.9,138.9,51821.0,136.9132,136.9919,136.6279,136.6279,51821.0
2020-11-11 10:45:00,138.95,139.25,138.76,138.79,67612.0,136.6771,136.9722,136.4902,136.5197,67612.0
2020-11-11 10:50:00,138.76,138.94,138.5,138.72,108581.0,136.4902,136.6673,136.2345,136.4509,108581.0
2020-11-11 10:55:00,138.72,138.97,138.62,138.83,55732.0,136.4509,136.6968,136.3525,136.5591,55732.0
2020-11-11 11:00:00,138.83,138.92,138.65,138.67,49386.0,136.5591,136.6476,136.382,136.4017,49386.0
2020-11-11 11:05:00,138.67,138.74,138.51,138.72,59550.0,136.4017,136.4705,136.2443,136.4509,59550.0
2020-11-11 11:10:00,138.72,139.41,138.71,139.38,61318.0,136.4509,137.1296,136.441,137.1001,61318.0
2020-11-11 11:15:00,139.37,139.7,138.9,139.13,117933.0,137.0902,137.4148,136.6279,136.8542,117933.0
2020-11-11 11:20:00,139.12,139.23,138.82,138.9,81706.0,136.8443,136.9525,136.5492,136.6279,81706.0
2020-11-11 11:25:00,138.91,139.14,138.81,139.09,58339.0,136.6378,136.864,136.5394,136.8148,58339.0
2020-11-11 11:30:00,139.09,139.46,139.09,139.31,142281.0,136.8148,137.1788,136.8148,137.0312,142281.0
2020-11-11 11:35:00,139.28,139.32,139.14,139.16,45006.0,137.0017,137.041,136.864,136.8837,45006.0
2020-11-11 11:40:00,139.15,139.16,138.99,139.0,81012.0,136.8738,136.8837,136.7164,136.7263,81012.0
2020-11-11 11:45:00,138.97,139.22,138.86,138.87,39575.0,136.6968,136.9427,136.5886,136.5984,39575.0
2020-11-11 11:50:00,138.87,138.93,138.71,138.73,43015.0,136.5984,136.6574,136.441,136.4607,43015.0
2020-11-11 11:55:00,138.72,138.81,138.43,138.54,76043.0,136.4509,136.5394,136.1656,136.2738,76043.0
2020-11-11 12:00:00,138.55,139.0,138.55,139.0,58488.0,136.2836,136.7263,136.2836,136.7263,58488.0
2020-11-11 12:05:00,139.01,139.27,138.9,139.13,41416.0,136.7361,136.9919,136.6279,136.8542,41416.0
2020-11-11 12:10:00,139.15,139.18,138.92,138.98,31937.0,136.8738,136.9033,136.6476,136.7066,31937.0
2020-11-11 12:15:00,138.97,139.05,138.85,138.88,23691.0,136.6968,136.7755,136.5787,136.6082,23691.0
2020-11-11 12:20:00,138.87,138.99,138.82,138.95,30539.0,136.5984,136.7164,136.5492,136.6771,30539.0
2020-11-11 12:25:00,138.94,139.0,138.82,138.85,34902.0,136.6673,136.7263,136.5492,136.5787,34902.0
2020-11-11 12:30:00,138.88,139.09,138.84,138.84,58769.0,136.6082,136.8148,136.5689,136.5689,58769.0
2020-11-11 12:35:00,138.81,138.95,138.78,138.8,27205.0,136.5394,136.6771,136.5099,136.5296,27205.0
2020-11-11 12:40:00,138.8,138.8,138.56,138.64,106409.0,136.5296,136.5296,136.2935,136.3722,106409.0
2020-11-11 12:45:00,138.64,138.9,138.62,138.89,53345.0,136.3722,136.6279,136.3525,136.6181,53345.0
2020-11-11 12:50:00,138.9,139.0,138.81,138.83,33728.0,136.6279,136.7263,136.5394,136.5591,33728.0
2020-11-11 12:55:00,138.83,138.86,138.73,138.82,65997.0,136.5591,136.5886,136.4607,136.5492,65997.0
2020-11-11 13:00:00,138.82,138.95,138.77,138.8,77310.0,136.5492,136.6771,136.5,136.5296,77310.0
2020-11-11 13:05:00,138.8,138.82,138.64,138.74,41944.0,136.5296,136.5492,136.3722,136.4705,41944.0
2020-11-11 13:10:00,138.74,138.78,138.52,138.52,52616.0,136.4705,136.5099,136.2541,136.2541,52616.0
2020-11-11 13:15:00,138.51,138.58,138.43,138.57,56401.0,136.2443,136.3132,136.1656,136.3033,56401.0
2020-11-11 13:20:00,138.6,138.82,138.6,138.66,42197.0,136.3328,136.5492,136.3328,136.3918,42197.0
2020-11-11 13:25:00,138.65,138.65,138.51,138.58,64818.0,136.382,136.382,136.2443,136.3132,64818.0
2020-11-11 13:30:00,138.59,138.9,138.59,138.87,43518.0,136.323,136.6279,136.323,136.5984,43518.0
2020-11-11 13:35:00,138.87,139.0,138.76,138.97,55941.0,136.5984,136.7263,136.4902,136.6968,55941.0
2020-11-11 13:40:00,138.97,139.0,138.85,138.93,33229.0,136.6968,136.7263,136.5787,136.6574,33229.0
2020-11-11 13:45:00,138.94,139.0,138.79,138.82,33144.0,136.6673,136.7263,136.5197,136.5492,33144.0
2020-11-11 13:50:00,138.83,139.0,138.76,138.94,72315.0,136.5591,136.7263,136.4902,136.6673,72315.0
2020-11-11 13:55:00,138.94,138.96,138.76,138.77,38750.0,136.6673,136.6869,136.4902,136.5,38750.0
2020-11-11 14:00:00,138.77,138.89,138.72,138.81,60214.0,136.5,136.6181,136.4509,136.5394,60214.0
2020-11-11 14:05:00,138.76,138.85,138.62,138.62,42764.0,136.4902,136.5787,136.3525,136.3525,42764.0
2020-11-11 14:10:00,138.63,138.67,138.52,138.52,49325.0,136.3623,136.4017,136.2541,136.2541,49325.0
2020-11-11 14:15:00,138.53,138.6,138.46,138.52,39008.0,136.264,136.3328,136.1951,136.2541,39008.0
2020-11-11 14:20:00,138.49,138.66,138.45,138.53,56973.0,136.2246,136.3918,136.1853,136.264,56973.0
2020-11-11 14:25:00,138.52,138.56,138.31,138.35,66214.0,136.2541,136.2935,136.0476,136.0869,66214.0
2020-11-11 14:30:00,138.35,138.42,138.23,138.32,77204.0,136.0869,136.1558,135.9689,136.0574,77204.0
2020-11-11 14:35:00,138.31,138.35,138.14,138.16,34788.0,136.0476,136.0869,135.8803,135.9,34788.0
2020-11-11 14:40:00,138.14,138.14,137.9,138.03,118417.0,135.8803,135.8803,135.6443,135.7721,118417.0
2020-11-11 14:45:00,138.04,138.05,137.65,137.67,63809.0,135.782,135.7918,135.3984,135.418,63809.0
2020-11-11 14:50:00,137.68,137.69,137.37,137.56,125525.0,135.4279,135.4377,135.1229,135.3098,125525.0
2020-11-11 14:55:00,137.55,137.63,137.5,137.53,73335.0,135.3,135.3787,135.2508,135.2803,73335.0
2020-11-11 15:00:00,137.53,137.55,137.28,137.41,85109.0,135.2803,135.3,135.0344,135.1623,85109.0
2020-11-11 15:05:00,137.41,137.46,137.24,137.44,63861.0,135.1623,135.2115,134.9951,135.1918,63861.0
2020-11-11 15:10:00,137.43,137.56,137.39,137.55,42080.0,135.182,135.3098,135.1426,135.3,42080.0
2020-11-11 15:15:00,137.54,137.71,137.47,137.64,51950.0,135.2902,135.4574,135.2213,135.3885,51950.0
2020-11-11 15:20:00,137.64,137.64,137.15,137.16,103309.0,135.3885,135.3885,134.9065,134.9164,103309.0
2020-11-11 15:25:00,137.16,137.26,136.65,136.67,185764.0,134.9164,135.0147,134.4147,134.4344,185764.0
2020-11-11 15:30:00,136.67,137.04,136.62,136.99,146545.0,134.4344,134.7983,134.3852,134.7492,146545.0
2020-11-11 15:35:00,137.0,137.21,136.92,137.1,109621.0,134.759,134.9656,134.6803,134.8574,109621.0
2020-11-11 15:40:00,137.1,137.66,137.07,137.59,135681.0,134.8574,135.4082,134.8279,135.3393,135681.0
2020-11-11 15:45:00,137.58,137.89,137.48,137.89,156862.0,135.3295,135.6344,135.2311,135.6344,156862.0
2020-11-11 15:50:00,137.89,138.0,137.77,137.87,185395.0,135.6344,135.7426,135.5164,135.6148,185395.0
2020-11-11 15:55:00,137.86,137.95,137.71,137.85,318466.0,135.6049,135.6935,135.4574,135.5951,318466.0
2020-11-12 09:30:00,136.33,137.15,135.73,136.7,428762.0,134.1,134.9065,133.5098,134.4639,428762.0
2020-11-12 09:35:00,136.72,137.48,136.56,136.56,207090.0,134.4836,135.2311,134.3262,134.3262,207090.0
2020-11-12 09:40:00,136.6,136.89,136.27,136.73,197251.0,134.3655,134.6508,134.0409,134.4934,197251.0
2020-11-12 09:45:00,136.75,136.99,136.55,136.61,125300.0,134.5131,134.7492,134.3164,134.3754,125300.0
2020-11-12 09:50:00,136.62,137.42,136.6,137.27,150177.0,134.3852,135.1721,134.3655,135.0246,150177.0
2020-11-12 09:55:00,137.26,137.82,136.99,137.76,115773.0,135.0147,135.5656,134.7492,135.5066,115773.0
2020-11-12 10:00:00,137.77,137.81,137.31,137.56,74316.0,135.5164,135.5557,135.0639,135.3098,74316.0
2020-11-12 10:05:00,137.55,137.82,137.34,137.78,80920.0,135.3,135.5656,135.0934,135.5262,80920.0
2020-11-12 10:10:00,137.79,138.19,137.64,138.16,87155.0,135.5361,135.9295,135.3885,135.9,87155.0
2020-11-12 10:15:00,138.17,138.49,137.93,138.08,101667.0,135.9099,136.2246,135.6738,135.8213,101667.0
2020-11-12 10:20:00,138.05,138.07,137.06,137.08,93045.0,135.7918,135.8115,134.818,134.8377,93045.0
2020-11-12 10:25:00,137.11,137.33,136.8,136.94,88862.0,134.8672,135.0836,134.5623,134.7,88862.0
2020-11-12 10:30:00,136.93,137.04,136.8,136.84,59327.0,134.6901,134.7983,134.5623,134.6016,59327.0
2020-11-12 10:35:00,136.87,136.98,136.72,136.8,68540.0,134.6311,134.7393,134.4836,134.5623,68540.0
2020-11-12 10:40:00,136.79,137.0,136.67,136.73,81456.0,134.5524,134.759,134.4344,134.4934,81456.0
2020-11-12 10:45:00,136.75,137.04,136.73,136.95,56648.0,134.5131,134.7983,134.4934,134.7098,56648.0
2020-11-12 10:50:00,136.93,137.28,136.78,137.28,56960.0,134.6901,135.0344,134.5426,135.0344,56960.0
2020-11-12 10:55:00,137.29,137.39,137.1,137.28,52697.0,135.0443,135.1426,134.8574,135.0344,52697.0
2020-11-12 11:00:00,137.24,137.28,136.94,137.11,49197.0,134.9951,135.0344,134.7,134.8672,49197.0
2020-11-12 11:05:00,137.09,137.21,137.07,137.19,64362.0,134.8475,134.9656,134.8279,134.9459,64362.0
2020-11-12 11:10:00,137.19,137.42,137.03,137.24,51248.0,134.9459,135.1721,134.7885,134.9951,51248.0
2020-11-12 11:15:00,137.22,137.23,137.06,137.14,43852.0,134.9754,134.9852,134.818,134.8967,43852.0
2020-11-12 11:20:00,137.13,137.33,137.13,137.21,48474.0,134.8869,135.0836,134.8869,134.9656,48474.0
2020-11-12 11:25:00,137.22,137.52,137.18,137.5,50294.0,134.9754,135.2705,134.9361,135.2508,50294.0
2020-11-12 11:30:00,137.51,137.53,137.29,137.42,51918.0,135.2607,135.2803,135.0443,135.1721,51918.0
2020-11-12 11:35:00,137.43,137.47,137.32,137.34,37467.0,135.182,135.2213,135.0738,135.0934,37467.0
2020-11-12 11:40:00,137.32,137.51,137.29,137.43,38875.0,135.0738,135.2607,135.0443,135.182,38875.0
2020-11-12 11:45:00,137.44,137.59,137.43,137.51,56817.0,135.1918,135.3393,135.182,135.2607,56817.0
2020-11-12 11:50:00,137.5,137.52,137.3,137.34,57674.0,135.2508,135.2705,135.0541,135.0934,57674.0
2020-11-12 11:55:00,137.36,137.42,137.03,137.03,61221.0,135.1131,135.1721,134.7885,134.7885,61221.0
2020-11-12 12:00:00,137.02,137.07,136.91,136.98,58825.0,134.7787,134.8279,134.6705,134.7393,58825.0
2020-11-12 12:05:00,136.96,137.03,136.82,136.84,32772.0,134.7196,134.7885,134.5819,134.6016,32772.0
2020-11-12 12:10:00,136.83,136.93,136.74,136.86,50354.0,134.5918,134.6901,134.5032,134.6213,50354.0
2020-11-12 12:15:00,136.8,136.94,136.78,136.8,37527.0,134.5623,134.7,134.5426,134.5623,37527.0
2020-11-12 12:20:00,136.8,136.87,136.76,136.77,44388.0,134.5623,134.6311,134.5229,134.5328,44388.0
2020-11-12 12:25:00,136.76,136.76,136.36,136.44,119201.0,134.5229,134.5229,134.1295,134.2082,119201.0
2020-11-12 12:30:00,136.44,136.61,136.37,136.51,59583.0,134.2082,134.3754,134.1393,134.277,59583.0
2020-11-12 12:35:00,136.51,136.52,136.14,136.17,68757.0,134.277,134.2868,133.9131,133.9426,68757.0
2020-11-12 12:40:00,136.16,136.2,136.01,136.04,112780.0,133.9327,133.9721,133.7852,133.8147,112780.0
2020-11-12 12:45:00,136.04,136.18,135.84,135.88,95357.0,133.8147,133.9524,133.618,133.6573,95357.0
2020-11-12 12:50:00,135.87,135.94,135.64,135.91,118377.0,133.6475,133.7163,133.4212,133.6868,118377.0
2020-11-12 12:55:00,135.93,135.99,135.77,135.94,63742.0,133.7065,133.7655,133.5491,133.7163,63742.0
2020-11-12 13:00:00,135.93,136.09,135.84,135.99,49945.0,133.7065,133.8639,133.618,133.7655,49945.0
2020-11-12 13:05:00,135.98,136.0,135.75,135.84,52141.0,133.7557,133.7754,133.5294,133.618,52141.0
2020-11-12 13:10:00,135.84,135.9,135.58,135.72,65684.0,133.618,133.677,133.3622,133.4999,65684.0
2020-11-12 13:15:00,135.71,135.73,135.46,135.67,52653.0,133.4901,133.5098,133.2442,133.4508,52653.0
2020-11-12 13:20:00,135.67,136.0,135.51,135.55,59549.0,133.4508,133.7754,133.2934,133.3327,59549.0
2020-11-12 13:25:00,135.54,135.8,135.51,135.71,49699.0,133.3229,133.5786,133.2934,133.4901,49699.0
2020-11-12 13:30:00,135.7,135.95,135.6,135.84,43882.0,133.4803,133.7262,133.3819,133.618,43882.0
2020-11-12 13:35:00,135.83,136.01,135.79,135.92,45212.0,133.6081,133.7852,133.5688,133.6967,45212.0
2020-11-12 13:40:00,135.88,136.04,135.82,135.93,34380.0,133.6573,133.8147,133.5983,133.7065,34380.0
2020-11-12 13:45:00,135.93,135.94,135.71,135.75,50349.0,133.7065,133.7163,133.4901,133.5294,50349.0
2020-11-12 13:50:00,135.76,136.11,135.74,136.06,69841.0,133.5393,133.8836,133.5196,133.8344,69841.0
2020-11-12 13:55:00,136.05,136.06,135.87,135.94,37511.0,133.8245,133.8344,133.6475,133.7163,37511.0
2020-11-12 14:00:00,135.93,136.34,135.91,136.15,43098.0,133.7065,134.1098,133.6868,133.9229,43098.0
2020-11-12 14:05:00,136.18,136.22,135.61,135.61,65564.0,133.9524,133.9918,133.3917,133.3917,65564.0
2020-11-12 14:10:00,135.62,135.67,135.35,135.38,82822.0,133.4016,133.4508,133.136,133.1655,82822.0
2020-11-12 14:15:00,135.4,135.43,135.05,135.11,83410.0,133.1852,133.2147,132.8409,132.8999,83410.0
2020-11-12 14:20:00,135.11,135.26,135.0,135.03,234316.0,132.8999,133.0475,132.7917,132.8212,234316.0
2020-11-12 14:25:00,135.01,135.13,134.86,134.89,145537.0,132.8015,132.9196,132.654,132.6835,145537.0
2020-11-12 14:30:00,134.89,135.35,134.75,135.25,106805.0,132.6835,133.136,132.5458,133.0376,106805.0
2020-11-12 14:35:00,135.27,135.34,135.19,135.34,85553.0,133.0573,133.1261,132.9786,133.1261,85553.0
2020-11-12 14:40:00,135.33,135.34,135.02,135.05,101641.0,133.1163,133.1261,132.8114,132.8409,101641.0
2020-11-12 14:45:00,135.04,135.11,134.81,134.86,92608.0,132.8311,132.8999,132.6048,132.654,92608.0
2020-11-12 14:50:00,134.86,135.0,134.71,134.92,85617.0,132.654,132.7917,132.5065,132.713,85617.0
2020-11-12 14:55:00,134.91,135.02,134.71,134.72,55080.0,132.7032,132.8114,132.5065,132.5163,55080.0
2020-11-12 15:00:00,134.72,134.81,134.49,134.51,87812.0,132.5163,132.6048,132.2901,132.3097,87812.0
2020-11-12 15:05:00,134.52,134.66,134.3,134.5,101815.0,132.3196,132.4573,132.1032,132.2999,101815.0
2020-11-12 15:10:00,134.52,134.78,134.49,134.72,91459.0,132.3196,132.5753,132.2901,132.5163,91459.0
2020-11-12 15:15:00,134.72,135.05,134.67,134.93,112246.0,132.5163,132.8409,132.4671,132.7229,112246.0
2020-11-12 15:20:00,134.94,135.02,134.84,134.95,70316.0,132.7327,132.8114,132.6343,132.7425,70316.0
2020-11-12 15:25:00,134.95,135.0,134.56,134.66,99845.0,132.7425,132.7917,132.3589,132.4573,99845.0
2020-11-12 15:30:00,134.65,134.66,134.4,134.41,108535.0,132.4474,132.4573,132.2015,132.2114,108535.0
2020-11-12 15:35:00,134.39,134.41,134.1,134.35,156842.0,132.1917,132.2114,131.9064,132.1523,156842.0
2020-11-12 15:40:00,134.35,134.46,134.23,134.4,168820.0,132.1523,132.2605,132.0343,132.2015,168820.0
2020-11-12 15:45:00,134.39,134.65,134.18,134.62,214963.0,132.1917,132.4474,131.9851,132.4179,214963.0
2020-11-12 15:50:00,134.65,135.01,134.6,134.96,330613.0,132.4474,132.8015,132.3983,132.7524,330613.0
2020-11-12 15:55:00,134.98,135.56,134.94,135.44,475474.0,132.772,133.3426,132.7327,133.2245,475474.0
2020-11-13 09:30:00,140.9,141.19,139.29,139.94,1416186.0,138.5952,138.8805,137.0115,137.6509,1416186.0
2020-11-13 09:35:00,139.94,140.0,138.05,138.05,1042923.0,137.6509,137.7099,135.7918,135.7918,1042923.0
2020-11-13 09:40:00,138.05,139.19,138.02,138.63,688481.0,135.7918,136.9132,135.7623,136.3623,688481.0
2020-11-13 09:45:00,138.58,138.63,137.57,138.09,673962.0,136.3132,136.3623,135.3197,135.8312,673962.0
2020-11-13 09:50:00,138.08,138.24,137.41,138.0,380230.0,135.8213,135.9787,135.1623,135.7426,380230.0
2020-11-13 09:55:00,138.03,138.83,137.97,138.38,401016.0,135.7721,136.5591,135.7131,136.1164,401016.0
2020-11-13 10:00:00,138.36,138.49,137.77,138.15,219500.0,136.0967,136.2246,135.5164,135.8902,219500.0
2020-11-13 10:05:00,138.15,138.19,137.58,137.82,201333.0,135.8902,135.9295,135.3295,135.5656,201333.0
2020-11-13 10:10:00,137.81,138.2,137.68,138.02,213384.0,135.5557,135.9394,135.4279,135.7623,213384.0
2020-11-13 10:15:00,138.07,138.2,137.77,137.79,241953.0,135.8115,135.9394,135.5164,135.5361,241953.0
2020-11-13 10:20:00,137.81,137.81,136.91,137.05,360716.0,135.5557,135.5557,134.6705,134.8082,360716.0
2020-11-13 10:25:00,137.06,137.59,137.02,137.46,186711.0,134.818,135.3393,134.7787,135.2115,186711.0
2020-11-13 10:30:00,137.5,137.74,136.91,137.21,203597.0,135.2508,135.4869,134.6705,134.9656,203597.0
2020-11-13 10:35:00,137.23,137.25,136.88,137.0,184859.0,134.9852,135.0049,134.641,134.759,184859.0
2020-11-13 10:40:00,137.01,137.3,136.91,137.05,211460.0,134.7688,135.0541,134.6705,134.8082,211460.0
2020-11-13 10:45:00,137.02,137.07,136.77,136.9,209709.0,134.7787,134.8279,134.5328,134.6606,209709.0
2020-11-13 10:50:00,136.88,137.47,136.55,137.38,323256.0,134.641,135.2213,134.3164,135.1328,323256.0
2020-11-13 10:55:00,137.42,137.42,136.87,137.42,189241.0,135.1721,135.1721,134.6311,135.1721,189241.0
2020-11-13 11:00:00,137.42,137.64,137.25,137.55,224471.0,135.1721,135.3885,135.0049,135.3,224471.0
2020-11-13 11:05:00,137.53,137.55,137.03,137.09,118577.0,135.2803,135.3,134.7885,134.8475,118577.0
2020-11-13 11:10:00,137.08,137.12,136.52,136.71,187658.0,134.8377,134.877,134.2868,134.4737,187658.0
2020-11-13 11:15:00,136.69,137.4,136.67,137.3,153804.0,134.4541,135.1525,134.4344,135.0541,153804.0
2020-11-13 11:20:00,137.31,138.16,137.31,138.16,322633.0,135.0639,135.9,135.0639,135.9,322633.0
2020-11-13 11:25:00,138.16,138.16,137.66,137.81,253381.0,135.9,135.9,135.4082,135.5557,253381.0
2020-11-13 11:30:00,137.81,138.14,137.8,138.03,185392.0,135.5557,135.8803,135.5459,135.7721,185392.0
2020-11-13 11:35:00,138.03,138.18,137.8,138.18,142912.0,135.7721,135.9197,135.5459,135.9197,142912.0
2020-11-13 11:40:00,138.16,138.66,138.09,138.64,218947.0,135.9,136.3918,135.8312,136.3722,218947.0
2020-11-13 11:45:00,138.68,138.76,138.01,138.05,202369.0,136.4115,136.4902,135.7525,135.7918,202369.0
2020-11-13 11:50:00,138.04,138.17,137.8,137.95,134405.0,135.782,135.9099,135.5459,135.6935,134405.0
2020-11-13 11:55:00,137.94,138.1,137.78,137.96,123927.0,135.6836,135.841,135.5262,135.7033,123927.0
2020-11-13 12:00:00,138.03,138.14,137.88,138.0,114808.0,135.7721,135.8803,135.6246,135.7426,114808.0
2020-11-13 12:05:00,138.01,138.49,137.97,138.41,137478.0,135.7525,136.2246,135.7131,136.1459,137478.0
2020-11-13 12:10:00,138.43,138.44,138.15,138.27,153605.0,136.1656,136.1754,135.8902,136.0082,153605.0
2020-11-13 12:15:00,138.28,138.36,138.16,138.25,116759.0,136.0181,136.0967,135.9,135.9885,116759.0
2020-11-13 12:20:00,138.25,138.27,138.0,138.08,94414.0,135.9885,136.0082,135.7426,135.8213,94414.0
2020-11-13 12:25:00,138.09,138.53,138.08,138.44,105682.0,135.8312,136.264,135.8213,136.1754,105682.0
2020-11-13 12:30:00,138.44,138.75,138.25,138.68,163414.0,136.1754,136.4804,135.9885,136.4115,163414.0
2020-11-13 12:35:00,138.68,138.9,138.57,138.66,167602.0,136.4115,136.6279,136.3033,136.3918,167602.0
2020-11-13 12:40:00,138.66,138.79,138.41,138.44,146502.0,136.3918,136.5197,136.1459,136.1754,146502.0
2020-11-13 12:45:00,138.44,138.53,138.12,138.27,106018.0,136.1754,136.264,135.8607,136.0082,106018.0
2020-11-13 12:50:00,138.28,138.43,138.05,138.21,94710.0,136.0181,136.1656,135.7918,135.9492,94710.0
2020-11-13 12:55:00,138.2,138.3,137.92,137.97,75651.0,135.9394,136.0377,135.6639,135.7131,75651.0
2020-11-13 13:00:00,137.97,138.15,137.94,138.03,69406.0,135.7131,135.8902,135.6836,135.7721,69406.0
2020-11-13 13:05:00,138.04,138.17,137.53,137.69,132095.0,135.782,135.9099,135.2803,135.4377,132095.0
2020-11-13 13:10:00,137.68,137.75,137.52,137.7,83329.0,135.4279,135.4967,135.2705,135.4475,83329.0
2020-11-13 13:15:00,137.69,137.75,137.39,137.72,93564.0,135.4377,135.4967,135.1426,135.4672,93564.0
2020-11-13 13:20:00,137.7,137.72,137.51,137.53,78187.0,135.4475,135.4672,135.2607,135.2803,78187.0
2020-11-13 13:25:00,137.54,137.96,137.44,137.95,98394.0,135.2902,135.7033,135.1918,135.6935,98394.0
2020-11-13 13:30:00,137.95,137.96,137.53,137.57,63496.0,135.6935,135.7033,135.2803,135.3197,63496.0
2020-11-13 13:35:00,137.56,137.71,137.52,137.69,84627.0,135.3098,135.4574,135.2705,135.4377,84627.0
2020-11-13 13:40:00,137.69,137.86,137.63,137.77,70781.0,135.4377,135.6049,135.3787,135.5164,70781.0
2020-11-13 13:45:00,137.77,138.11,137.72,138.06,65710.0,135.5164,135.8508,135.4672,135.8017,65710.0
2020-11-13 13:50:00,138.08,138.25,138.06,138.11,58090.0,135.8213,135.9885,135.8017,135.8508,58090.0
2020-11-13 13:55:00,138.09,138.46,138.08,138.33,72365.0,135.8312,136.1951,135.8213,136.0672,72365.0
2020-11-13 14:00:00,138.33,138.37,138.07,138.16,94698.0,136.0672,136.1066,135.8115,135.9,94698.0
2020-11-13 14:05:00,138.16,138.31,138.09,138.31,77075.0,135.9,136.0476,135.8312,136.0476,77075.0
2020-11-13 14:10:00,138.3,138.3,137.98,138.02,80508.0,136.0377,136.0377,135.723,135.7623,80508.0
2020-11-13 14:15:00,138.02,138.3,137.89,138.29,66383.0,135.7623,136.0377,135.6344,136.0279,66383.0
2020-11-13 14:20:00,138.28,138.68,138.26,138.53,142546.0,136.0181,136.4115,135.9984,136.264,142546.0
2020-11-13 14:25:00,138.53,138.55,138.38,138.46,71959.0,136.264,136.2836,136.1164,136.1951,71959.0
2020-11-13 14:30:00,138.47,138.61,138.46,138.49,65994.0,136.2049,136.3427,136.1951,136.2246,65994.0
2020-11-13 14:35:00,138.49,138.62,138.33,138.6,70086.0,136.2246,136.3525,136.0672,136.3328,70086.0
2020-11-13 14:40:00,138.61,138.82,138.6,138.62,96373.0,136.3427,136.5492,136.3328,136.3525,96373.0
2020-11-13 14:45:00,138.62,138.71,138.36,138.41,68492.0,136.3525,136.441,136.0967,136.1459,68492.0
2020-11-13 14:50:00,138.42,138.61,138.39,138.58,52352.0,136.1558,136.3427,136.1263,136.3132,52352.0
2020-11-13 14:55:00,138.57,138.96,138.57,138.92,99460.0,136.3033,136.6869,136.3033,136.6476,99460.0
2020-11-13 15:00:00,138.91,138.92,138.73,138.84,100917.0,136.6378,136.6476,136.4607,136.5689,100917.0
2020-11-13 15:05:00,138.84,138.88,138.63,138.72,79111.0,136.5689,136.6082,136.3623,136.4509,79111.0
2020-11-13 15:10:00,138.72,138.73,138.5,138.67,125922.0,136.4509,136.4607,136.2345,136.4017,125922.0
2020-11-13 15:15:00,138.65,138.71,138.41,138.5,116018.0,136.382,136.441,136.1459,136.2345,116018.0
2020-11-13 15:20:00,138.49,138.51,138.33,138.35,86608.0,136.2246,136.2443,136.0672,136.0869,86608.0
2020-11-13 15:25:00,138.34,138.58,138.33,138.55,122184.0,136.0771,136.3132,136.0672,136.2836,122184.0
2020-11-13 15:30:00,138.56,138.9,138.51,138.67,135868.0,136.2935,136.6279,136.2443,136.4017,135868.0
2020-11-13 15:35:00,138.68,138.7,138.53,138.58,130108.0,136.4115,136.4312,136.264,136.3132,130108.0
2020-11-13 15:40:00,138.58,138.65,138.51,138.56,107573.0,136.3132,136.382,136.2443,136.2935,107573.0
2020-11-13 15:45:00,138.55,138.63,138.29,138.29,139820.0,136.2836,136.3623,136.0279,136.0279,139820.0
2020-11-13 15:50:00,138.29,138.36,138.18,138.24,190012.0,136.0279,136.0967,135.9197,135.9787,190012.0
2020-11-13 15:55:00,138.24,138.68,138.19,138.39,320680.0,135.9787,136.4115,135.9295,136.1263,320680.0
2020-11-16 09:30:00,141.57,142.86,141.57,141.83,961547.0,139.2542,140.5231,139.2542,139.51,961547.0
2020-11-16 09:35:00,141.83,143.47,141.83,142.52,645731.0,139.51,141.1232,139.51,140.1887,645731.0
2020-11-16 09:40:00,142.53,142.9,142.16,142.24,305907.0,140.1985,140.5625,139.8346,139.9133,305907.0
2020-11-16 09:45:00,142.21,143.27,142.21,143.27,331506.0,139.8838,140.9264,139.8838,140.9264,331506.0
2020-11-16 09:50:00,143.23,143.88,143.21,143.3,421383.0,140.8871,141.5265,140.8674,140.9559,421383.0
2020-11-16 09:55:00,143.3,143.31,142.37,142.89,190230.0,140.9559,140.9658,140.0412,140.5526,190230.0
2020-11-16 10:00:00,142.9,143.63,142.79,143.36,239125.0,140.5625,141.2805,140.4543,141.015,239125.0
2020-11-16 10:05:00,143.34,143.71,143.33,143.54,142820.0,140.9953,141.3592,140.9855,141.192,142820.0
2020-11-16 10:10:00,143.55,143.59,143.1,143.46,211977.0,141.2019,141.2412,140.7592,141.1133,211977.0
2020-11-16 10:15:00,143.45,144.04,143.45,143.97,248253.0,141.1035,141.6838,141.1035,141.615,248253.0
2020-11-16 10:20:00,143.98,144.17,143.74,144.15,188363.0,141.6248,141.8117,141.3887,141.792,188363.0
2020-11-16 10:25:00,144.18,144.19,143.86,143.94,106836.0,141.8215,141.8314,141.5068,141.5855,106836.0
2020-11-16 10:30:00,143.93,143.95,143.3,143.3,199663.0,141.5756,141.5953,140.9559,140.9559,199663.0
2020-11-16 10:35:00,143.3,143.42,142.86,143.3,149590.0,140.9559,141.074,140.5231,140.9559,149590.0
2020-11-16 10:40:00,143.31,143.59,143.25,143.53,107092.0,140.9658,141.2412,140.9068,141.1822,107092.0
2020-11-16 10:45:00,143.54,143.71,143.44,143.52,102581.0,141.192,141.3592,141.0937,141.1723,102581.0
2020-11-16 10:50:00,143.53,143.63,143.42,143.55,111289.0,141.1822,141.2805,141.074,141.2019,111289.0
2020-11-16 10:55:00,143.56,143.88,143.55,143.83,137002.0,141.2117,141.5265,141.2019,141.4773,137002.0
2020-11-16 11:00:00,143.85,143.91,143.68,143.84,109984.0,141.4969,141.556,141.3297,141.4871,109984.0
2020-11-16 11:05:00,143.84,143.97,143.44,143.54,118086.0,141.4871,141.615,141.0937,141.192,118086.0
2020-11-16 11:10:00,143.53,143.79,143.47,143.78,72877.0,141.1822,141.4379,141.1232,141.4281,72877.0
2020-11-16 11:15:00,143.79,143.93,143.71,143.72,74643.0,141.4379,141.5756,141.3592,141.3691,74643.0
2020-11-16 11:20:00,143.72,144.0,143.66,144.0,79501.0,141.3691,141.6445,141.3101,141.6445,79501.0
2020-11-16 11:25:00,144.0,144.04,143.85,143.92,106718.0,141.6445,141.6838,141.4969,141.5658,106718.0
2020-11-16 11:30:00,143.93,143.98,143.56,143.58,106811.0,141.5756,141.6248,141.2117,141.2314,106811.0
2020-11-16 11:35:00,143.57,143.7,143.12,143.19,96902.0,141.2215,141.3494,140.7789,140.8477,96902.0
2020-11-16 11:40:00,143.21,143.25,143.08,143.18,78679.0,140.8674,140.9068,140.7395,140.8379,78679.0
2020-11-16 11:45:00,143.18,143.18,142.84,142.89,105719.0,140.8379,140.8379,140.5035,140.5526,105719.0
2020-11-16 11:50:00,142.87,143.08,142.86,143.06,66167.0,140.533,140.7395,140.5231,140.7199,66167.0
2020-11-16 11:55:00,143.04,143.37,143.04,143.32,78308.0,140.7002,141.0248,140.7002,140.9756,78308.0
2020-11-16 12:00:00,143.33,143.73,143.3,143.45,100932.0,140.9855,141.3789,140.9559,141.1035,100932.0
2020-11-16 12:05:00,143.45,143.8,143.39,143.77,84884.0,141.1035,141.4478,141.0445,141.4183,84884.0
2020-11-16 12:10:00,143.79,143.99,143.73,143.92,83957.0,141.4379,141.6347,141.3789,141.5658,83957.0
2020-11-16 12:15:00,143.93,143.95,143.87,143.94,70332.0,141.5756,141.5953,141.5166,141.5855,70332.0
2020-11-16 12:20:00,143.94,144.01,143.76,143.99,112512.0,141.5855,141.6543,141.4084,141.6347,112512.0
2020-11-16 12:25:00,143.99,144.26,143.96,144.26,155818.0,141.6347,141.9002,141.6051,141.9002,155818.0
2020-11-16 12:30:00,144.26,144.47,144.23,144.35,108915.0,141.9002,142.1068,141.8707,141.9888,108915.0
2020-11-16 12:35:00,144.35,144.45,143.96,144.03,136994.0,141.9888,142.0871,141.6051,141.674,136994.0
2020-11-16 12:40:00,144.04,144.1,143.9,144.1,80037.0,141.6838,141.7429,141.5461,141.7429,80037.0
2020-11-16 12:45:00,144.1,144.13,143.72,144.08,92198.0,141.7429,141.7724,141.3691,141.7232,92198.0
2020-11-16 12:50:00,144.1,144.25,144.1,144.2,83748.0,141.7429,141.8904,141.7429,141.8412,83748.0
2020-11-16 12:55:00,144.22,144.38,144.05,144.28,84685.0,141.8609,142.0183,141.6937,141.9199,84685.0
2020-11-16 13:00:00,144.26,144.26,144.07,144.12,69374.0,141.9002,141.9002,141.7133,141.7625,69374.0
2020-11-16 13:05:00,144.09,144.22,144.0,144.19,71059.0,141.733,141.8609,141.6445,141.8314,71059.0
2020-11-16 13:10:00,144.16,144.2,143.94,143.99,68915.0,141.8019,141.8412,141.5855,141.6347,68915.0
2020-11-16 13:15:00,144.0,144.06,143.82,143.87,54698.0,141.6445,141.7035,141.4674,141.5166,54698.0
2020-11-16 13:20:00,143.87,143.96,143.61,143.73,63597.0,141.5166,141.6051,141.2609,141.3789,63597.0
2020-11-16 13:25:00,143.73,143.74,143.29,143.34,127083.0,141.3789,141.3887,140.9461,140.9953,127083.0
2020-11-16 13:30:00,143.39,143.79,143.2,143.78,113432.0,141.0445,141.4379,140.8576,141.4281,113432.0
2020-11-16 13:35:00,143.78,143.85,143.71,143.82,49210.0,141.4281,141.4969,141.3592,141.4674,49210.0
2020-11-16 13:40:00,143.82,143.83,143.25,143.42,72776.0,141.4674,141.4773,140.9068,141.074,72776.0
2020-11-16 13:45:00,143.4,143.63,143.37,143.57,49972.0,141.0543,141.2805,141.0248,141.2215,49972.0
2020-11-16 13:50:00,143.58,143.86,143.55,143.85,53030.0,141.2314,141.5068,141.2019,141.4969,53030.0
2020-11-16 13:55:00,143.87,144.04,143.83,143.96,65798.0,141.5166,141.6838,141.4773,141.6051,65798.0
2020-11-16 14:00:00,143.98,144.04,143.87,143.98,65976.0,141.6248,141.6838,141.5166,141.6248,65976.0
2020-11-16 14:05:00,143.98,144.19,143.95,144.12,71159.0,141.6248,141.8314,141.5953,141.7625,71159.0
2020-11-16 14:10:00,144.13,144.24,144.06,144.24,64623.0,141.7724,141.8806,141.7035,141.8806,64623.0
2020-11-16 14:15:00,144.24,144.26,144.18,144.24,58012.0,141.8806,141.9002,141.8215,141.8806,58012.0
2020-11-16 14:20:00,144.25,144.34,144.17,144.34,75441.0,141.8904,141.9789,141.8117,141.9789,75441.0
2020-11-16 14:25:00,144.34,144.4,144.3,144.38,167795.0,141.9789,142.0379,141.9396,142.0183,167795.0
2020-11-16 14:30:00,144.39,144.45,144.16,144.45,315002.0,142.0281,142.0871,141.8019,142.0871,315002.0
2020-11-16 14:35:00,144.46,144.48,144.31,144.43,128215.0,142.097,142.1166,141.9494,142.0675,128215.0
2020-11-16 14:40:00,144.43,144.45,144.26,144.42,110757.0,142.0675,142.0871,141.9002,142.0576,110757.0
2020-11-16 14:45:00,144.41,144.43,144.22,144.29,73329.0,142.0478,142.0675,141.8609,141.9297,73329.0
2020-11-16 14:50:00,144.3,144.5,144.3,144.4,134429.0,141.9396,142.1363,141.9396,142.0379,134429.0
2020-11-16 14:55:00,144.41,144.44,144.27,144.33,82190.0,142.0478,142.0773,141.9101,141.9691,82190.0
2020-11-16 15:00:00,144.33,144.33,143.97,143.98,131172.0,141.9691,141.9691,141.615,141.6248,131172.0
2020-11-16 15:05:00,143.99,144.36,143.99,144.34,137731.0,141.6347,141.9986,141.6347,141.9789,137731.0
2020-11-16 15:10:00,144.34,144.48,144.27,144.33,209657.0,141.9789,142.1166,141.9101,141.9691,209657.0
2020-11-16 15:15:00,144.32,144.39,144.2,144.36,113070.0,141.9593,142.0281,141.8412,141.9986,113070.0
2020-11-16 15:20:00,144.36,144.55,144.33,144.48,107292.0,141.9986,142.1855,141.9691,142.1166,107292.0
2020-11-16 15:25:00,144.48,144.55,144.15,144.22,120263.0,142.1166,142.1855,141.792,141.8609,120263.0
2020-11-16 15:30:00,144.22,144.39,144.14,144.28,115639.0,141.8609,142.0281,141.7822,141.9199,115639.0
2020-11-16 15:35:00,144.27,144.34,144.15,144.22,109271.0,141.9101,141.9789,141.792,141.8609,109271.0
2020-11-16 15:40:00,144.22,144.5,144.18,144.38,170997.0,141.8609,142.1363,141.8215,142.0183,170997.0
2020-11-16 15:45:00,144.37,144.4,144.25,144.33,133478.0,142.0084,142.0379,141.8904,141.9691,133478.0
2020-11-16 15:50:00,144.34,144.47,144.2,144.39,234860.0,141.9789,142.1068,141.8412,142.0281,234860.0
2020-11-16 15:55:00,144.39,144.74,144.25,144.71,480389.0,142.0281,142.3724,141.8904,142.3429,480389.0
2020-11-17 09:30:00,144.4,144.4,142.73,142.92,585656.0,142.0379,142.0379,140.3953,140.5822,585656.0
2020-11-17 09:35:00,142.85,143.08,142.56,142.98,150159.0,140.5133,140.7395,140.228,140.6412,150159.0
2020-11-17 09:40:00,143.01,143.18,142.61,142.77,82621.0,140.6707,140.8379,140.2772,140.4346,82621.0
2020-11-17 09:45:00,142.78,143.65,142.71,143.53,166260.0,140.4444,141.3002,140.3756,141.1822,166260.0
2020-11-17 09:50:00,143.47,143.54,143.17,143.43,181866.0,141.1232,141.192,140.8281,141.0838,181866.0
2020-11-17 09:55:00,143.46,143.5,142.98,143.01,88050.0,141.1133,141.1527,140.6412,140.6707,88050.0
2020-11-17 10:00:00,143.04,143.7,143.01,143.46,101314.0,140.7002,141.3494,140.6707,141.1133,101314.0
2020-11-17 10:05:00,143.46,143.84,143.37,143.73,87833.0,141.1133,141.4871,141.0248,141.3789,87833.0
2020-11-17 10:10:00,143.73,144.13,143.73,143.95,102667.0,141.3789,141.7724,141.3789,141.5953,102667.0
2020-11-17 10:15:00,143.94,144.26,143.9,143.98,133717.0,141.5855,141.9002,141.5461,141.6248,133717.0
2020-11-17 10:20:00,144.02,144.28,143.91,144.16,95101.0,141.6642,141.9199,141.556,141.8019,95101.0
2020-11-17 10:25:00,144.16,144.27,144.08,144.2,46504.0,141.8019,141.9101,141.7232,141.8412,46504.0
2020-11-17 10:30:00,144.22,144.39,144.08,144.24,58190.0,141.8609,142.0281,141.7232,141.8806,58190.0
2020-11-17 10:35:00,144.24,144.26,144.0,144.11,81229.0,141.8806,141.9002,141.6445,141.7527,81229.0
2020-11-17 10:40:00,144.11,144.42,144.11,144.42,54178.0,141.7527,142.0576,141.7527,142.0576,54178.0
2020-11-17 10:45:00,144.41,144.47,144.24,144.34,97820.0,142.0478,142.1068,141.8806,141.9789,97820.0
2020-11-17 10:50:00,144.33,144.49,144.16,144.19,72297.0,141.9691,142.1265,141.8019,141.8314,72297.0
2020-11-17 10:55:00,144.2,144.57,144.15,144.37,79274.0,141.8412,142.2052,141.792,142.0084,79274.0
2020-11-17 11:00:00,144.36,144.41,144.06,144.14,50990.0,141.9986,142.0478,141.7035,141.7822,50990.0
2020-11-17 11:05:00,144.16,144.25,144.08,144.12,30867.0,141.8019,141.8904,141.7232,141.7625,30867.0
2020-11-17 11:10:00,144.13,144.14,143.9,143.94,66356.0,141.7724,141.7822,141.5461,141.5855,66356.0
2020-11-17 11:15:00,143.95,144.38,143.94,144.35,47489.0,141.5953,142.0183,141.5855,141.9888,47489.0
2020-11-17 11:20:00,144.33,144.37,144.19,144.3,41479.0,141.9691,142.0084,141.8314,141.9396,41479.0
2020-11-17 11:25:00,144.31,144.49,144.22,144.45,41245.0,141.9494,142.1265,141.8609,142.0871,41245.0
2020-11-17 11:30:00,144.48,144.57,144.38,144.5,42158.0,142.1166,142.2052,142.0183,142.1363,42158.0
2020-11-17 11:35:00,144.51,144.78,144.43,144.64,95629.0,142.1461,142.4117,142.0675,142.274,95629.0
2020-11-17 11:40:00,144.65,144.81,144.58,144.65,57442.0,142.2839,142.4412,142.215,142.2839,57442.0
2020-11-17 11:45:00,144.66,144.71,144.34,144.34,54735.0,142.2937,142.3429,141.9789,141.9789,54735.0
2020-11-17 11:50:00,144.33,144.38,144.13,144.29,76411.0,141.9691,142.0183,141.7724,141.9297,76411.0
2020-11-17 11:55:00,144.27,144.47,144.27,144.4,31659.0,141.9101,142.1068,141.9101,142.0379,31659.0
2020-11-17 12:00:00,144.43,144.52,144.13,144.17,38679.0,142.0675,142.156,141.7724,141.8117,38679.0
2020-11-17 12:05:00,144.17,144.31,144.15,144.26,41743.0,141.8117,141.9494,141.792,141.9002,41743.0
2020-11-17 12:10:00,144.24,144.58,144.09,144.58,53827.0,141.8806,142.215,141.733,142.215,53827.0
2020-11-17 12:15:00,144.55,144.74,144.5,144.65,42134.0,142.1855,142.3724,142.1363,142.2839,42134.0
2020-11-17 12:20:00,144.64,144.83,144.5,144.51,34418.0,142.274,142.4609,142.1363,142.1461,34418.0
2020-11-17 12:25:00,144.51,144.52,144.38,144.5,24940.0,142.1461,142.156,142.0183,142.1363,24940.0
2020-11-17 12:30:00,144.54,144.61,144.44,144.5,27357.0,142.1757,142.2445,142.0773,142.1363,27357.0
2020-11-17 12:35:00,144.52,144.58,144.44,144.47,28209.0,142.156,142.215,142.0773,142.1068,28209.0
2020-11-17 12:40:00,144.47,144.55,144.18,144.28,43207.0,142.1068,142.1855,141.8215,141.9199,43207.0
2020-11-17 12:45:00,144.29,144.35,144.15,144.21,61528.0,141.9297,141.9888,141.792,141.8511,61528.0
2020-11-17 12:50:00,144.2,144.3,144.18,144.26,20253.0,141.8412,141.9396,141.8215,141.9002,20253.0
2020-11-17 12:55:00,144.27,144.53,144.21,144.49,51737.0,141.9101,142.1658,141.8511,142.1265,51737.0
2020-11-17 13:00:00,144.49,144.54,144.38,144.38,40386.0,142.1265,142.1757,142.0183,142.0183,40386.0
2020-11-17 13:05:00,144.38,144.38,144.26,144.3,28258.0,142.0183,142.0183,141.9002,141.9396,28258.0
2020-11-17 13:10:00,144.3,144.3,144.16,144.21,42083.0,141.9396,141.9396,141.8019,141.8511,42083.0
2020-11-17 13:15:00,144.21,144.42,144.18,144.3,23298.0,141.8511,142.0576,141.8215,141.9396,23298.0
2020-11-17 13:20:00,144.29,144.29,144.18,144.21,22161.0,141.9297,141.9297,141.8215,141.8511,22161.0
2020-11-17 13:25:00,144.22,144.49,144.22,144.49,27089.0,141.8609,142.1265,141.8609,142.1265,27089.0
2020-11-17 13:30:00,144.48,144.48,144.21,144.23,30775.0,142.1166,142.1166,141.8511,141.8707,30775.0
2020-11-17 13:35:00,144.26,144.35,144.21,144.34,18619.0,141.9002,141.9888,141.8511,141.9789,18619.0
2020-11-17 13:40:00,144.34,144.48,144.32,144.48,43223.0,141.9789,142.1166,141.9593,142.1166,43223.0
2020-11-17 13:45:00,144.48,144.55,144.23,144.24,35118.0,142.1166,142.1855,141.8707,141.8806,35118.0
2020-11-17 13:50:00,144.23,144.35,144.11,144.19,57874.0,141.8707,141.9888,141.7527,141.8314,57874.0
2020-11-17 13:55:00,144.19,144.31,144.15,144.27,47227.0,141.8314,141.9494,141.792,141.9101,47227.0
2020-11-17 14:00:00,144.26,144.45,144.24,144.4,30183.0,141.9002,142.0871,141.8806,142.0379,30183.0
2020-11-17 14:05:00,144.4,144.44,144.31,144.35,31426.0,142.0379,142.0773,141.9494,141.9888,31426.0
2020-11-17 14:10:00,144.36,144.6,144.33,144.59,45077.0,141.9986,142.2347,141.9691,142.2248,45077.0
2020-11-17 14:15:00,144.58,144.6,144.5,144.53,37873.0,142.215,142.2347,142.1363,142.1658,37873.0
2020-11-17 14:20:00,144.53,144.65,144.51,144.62,39868.0,142.1658,142.2839,142.1461,142.2543,39868.0
2020-11-17 14:25:00,144.61,144.64,144.29,144.36,48296.0,142.2445,142.274,141.9297,141.9986,48296.0
2020-11-17 14:30:00,144.37,144.42,144.24,144.27,30612.0,142.0084,142.0576,141.8806,141.9101,30612.0
2020-11-17 14:35:00,144.27,144.37,144.24,144.28,31665.0,141.9101,142.0084,141.8806,141.9199,31665.0
2020-11-17 14:40:00,144.29,144.34,144.24,144.34,41341.0,141.9297,141.9789,141.8806,141.9789,41341.0
2020-11-17 14:45:00,144.33,144.38,144.26,144.33,33935.0,141.9691,142.0183,141.9002,141.9691,33935.0
2020-11-17 14:50:00,144.34,144.34,144.05,144.22,52480.0,141.9789,141.9789,141.6937,141.8609,52480.0
2020-11-17 14:55:00,144.22,144.33,144.08,144.16,100483.0,141.8609,141.9691,141.7232,141.8019,100483.0
2020-11-17 15:00:00,144.16,144.24,144.04,144.08,38587.0,141.8019,141.8806,141.6838,141.7232,38587.0
2020-11-17 15:05:00,144.09,144.14,143.87,143.88,59574.0,141.733,141.7822,141.5166,141.5265,59574.0
2020-11-17 15:10:00,143.87,143.9,143.7,143.88,66313.0,141.5166,141.5461,141.3494,141.5265,66313.0
2020-11-17 15:15:00,143.9,143.98,143.8,143.97,67436.0,141.5461,141.6248,141.4478,141.615,67436.0
2020-11-17 15:20:00,143.96,144.18,143.8,144.16,130543.0,141.6051,141.8215,141.4478,141.8019,130543.0
2020-11-17 15:25:00,144.15,144.25,144.08,144.19,82550.0,141.792,141.8904,141.7232,141.8314,82550.0
2020-11-17 15:30:00,144.2,144.26,144.1,144.12,85728.0,141.8412,141.9002,141.7429,141.7625,85728.0
2020-11-17 15:35:00,144.13,144.33,144.11,144.26,59526.0,141.7724,141.9691,141.7527,141.9002,59526.0
2020-11-17 15:40:00,144.26,144.27,144.11,144.27,99267.0,141.9002,141.9101,141.7527,141.9101,99267.0
2020-11-17 15:45:00,144.26,144.55,144.24,144.54,109358.0,141.9002,142.1855,141.8806,142.1757,109358.0
2020-11-17 15:50:00,144.54,144.67,144.35,144.59,188478.0,142.1757,142.3035,141.9888,142.2248,188478.0
2020-11-17 15:55:00,144.6,144.62,144.42,144.5,406120.0,142.2347,142.2543,142.0576,142.1363,406120.0
2020-11-18 09:30:00,144.5,144.56,143.35,143.75,289055.0,142.1363,142.1953,141.0051,141.3986,289055.0
2020-11-18 09:35:00,143.75,144.75,143.71,144.62,203647.0,141.3986,142.3822,141.3592,142.2543,203647.0
2020-11-18 09:40:00,144.56,144.9,144.19,144.84,66232.0,142.1953,142.5298,141.8314,142.4708,66232.0
2020-11-18 09:45:00,144.81,145.0,144.45,144.53,229217.0,142.4412,142.6281,142.0871,142.1658,229217.0
2020-11-18 09:50:00,144.56,144.66,144.25,144.41,70656.0,142.1953,142.2937,141.8904,142.0478,70656.0
2020-11-18 09:55:00,144.4,144.8,144.39,144.67,121549.0,142.0379,142.4314,142.0281,142.3035,121549.0
2020-11-18 10:00:00,144.63,144.96,144.59,144.9,68768.0,142.2642,142.5888,142.2248,142.5298,68768.0
2020-11-18 10:05:00,144.93,145.0,144.65,144.83,56790.0,142.5593,142.6281,142.2839,142.4609,56790.0
2020-11-18 10:10:00,144.81,144.98,144.54,144.92,45077.0,142.4412,142.6085,142.1757,142.5494,45077.0
2020-11-18 10:15:00,144.95,145.19,144.82,145.19,99394.0,142.579,142.815,142.4511,142.815,99394.0
2020-11-18 10:20:00,145.17,145.48,145.07,145.44,118622.0,142.7954,143.1003,142.697,143.0609,118622.0
2020-11-18 10:25:00,145.44,145.46,145.0,145.16,71497.0,143.0609,143.0806,142.6281,142.7855,71497.0
2020-11-18 10:30:00,145.15,145.25,144.99,145.04,50909.0,142.7757,142.874,142.6183,142.6675,50909.0
2020-11-18 10:35:00,145.0,145.06,144.77,144.88,33250.0,142.6281,142.6872,142.4019,142.5101,33250.0
2020-11-18 10:40:00,144.89,145.06,144.68,144.75,66375.0,142.5199,142.6872,142.3134,142.3822,66375.0
2020-11-18 10:45:00,144.72,144.98,144.71,144.93,38195.0,142.3527,142.6085,142.3429,142.5593,38195.0
2020-11-18 10:50:00,144.94,145.17,144.87,145.09,54632.0,142.5691,142.7954,142.5003,142.7167,54632.0
2020-11-18 10:55:00,145.09,145.1,144.85,144.89,56856.0,142.7167,142.7265,142.4806,142.5199,56856.0
2020-11-18 11:00:00,144.93,145.13,144.91,145.05,41954.0,142.5593,142.756,142.5396,142.6773,41954.0
2020-11-18 11:05:00,145.06,145.19,144.98,145.03,28436.0,142.6872,142.815,142.6085,142.6576,28436.0
2020-11-18 11:10:00,145.03,145.33,144.96,145.29,54590.0,142.6576,142.9527,142.5888,142.9134,54590.0
2020-11-18 11:15:00,145.29,145.35,145.18,145.24,67818.0,142.9134,142.9724,142.8052,142.8642,67818.0
2020-11-18 11:20:00,145.24,145.26,145.12,145.17,51005.0,142.8642,142.8839,142.7462,142.7954,51005.0
2020-11-18 11:25:00,145.18,145.24,145.14,145.18,27294.0,142.8052,142.8642,142.7658,142.8052,27294.0
2020-11-18 11:30:00,145.17,145.2,145.06,145.06,36485.0,142.7954,142.8249,142.6872,142.6872,36485.0
2020-11-18 11:35:00,145.07,145.26,145.07,145.26,36668.0,142.697,142.8839,142.697,142.8839,36668.0
2020-11-18 11:40:00,145.25,145.26,145.0,145.18,69141.0,142.874,142.8839,142.6281,142.8052,69141.0
2020-11-18 11:45:00,145.16,145.35,145.11,145.16,66421.0,142.7855,142.9724,142.7363,142.7855,66421.0
2020-11-18 11:50:00,145.15,145.2,145.02,145.11,29646.0,142.7757,142.8249,142.6478,142.7363,29646.0
2020-11-18 11:55:00,145.11,145.14,144.99,145.1,29821.0,142.7363,142.7658,142.6183,142.7265,29821.0
2020-11-18 12:00:00,145.1,145.19,144.87,144.9,61339.0,142.7265,142.815,142.5003,142.5298,61339.0
2020-11-18 12:05:00,144.9,145.01,144.76,144.94,129790.0,142.5298,142.638,142.3921,142.5691,129790.0
2020-11-18 12:10:00,144.93,145.0,144.81,144.97,35186.0,142.5593,142.6281,142.4412,142.5986,35186.0
2020-11-18 12:15:00,144.98,144.98,144.78,144.82,62646.0,142.6085,142.6085,142.4117,142.4511,62646.0
2020-11-18 12:20:00,144.82,144.84,144.64,144.65,101326.0,142.4511,142.4708,142.274,142.2839,101326.0
2020-11-18 12:25:00,144.66,144.67,144.42,144.55,74110.0,142.2937,142.3035,142.0576,142.1855,74110.0
2020-11-18 12:30:00,144.53,144.69,144.52,144.62,28019.0,142.1658,142.3232,142.156,142.2543,28019.0
2020-11-18 12:35:00,144.62,144.74,144.57,144.74,18693.0,142.2543,142.3724,142.2052,142.3724,18693.0
2020-11-18 12:40:00,144.74,144.86,144.68,144.69,33214.0,142.3724,142.4904,142.3134,142.3232,33214.0
2020-11-18 12:45:00,144.67,144.68,144.49,144.58,42165.0,142.3035,142.3134,142.1265,142.215,42165.0
2020-11-18 12:50:00,144.58,144.81,144.51,144.69,50989.0,142.215,142.4412,142.1461,142.3232,50989.0
2020-11-18 12:55:00,144.69,144.74,144.6,144.68,33023.0,142.3232,142.3724,142.2347,142.3134,33023.0
2020-11-18 13:00:00,144.68,144.7,144.59,144.69,22926.0,142.3134,142.333,142.2248,142.3232,22926.0
2020-11-18 13:05:00,144.7,144.94,144.67,144.93,31898.0,142.333,142.5691,142.3035,142.5593,31898.0
2020-11-18 13:10:00,144.94,144.95,144.84,144.84,36270.0,142.5691,142.579,142.4708,142.4708,36270.0
2020-11-18 13:15:00,144.84,144.88,144.78,144.81,15667.0,142.4708,142.5101,142.4117,142.4412,15667.0
2020-11-18 13:20:00,144.82,144.82,144.64,144.76,29222.0,142.4511,142.4511,142.274,142.3921,29222.0
2020-11-18 13:25:00,144.73,144.73,144.4,144.43,33660.0,142.3626,142.3626,142.0379,142.0675,33660.0
2020-11-18 13:30:00,144.42,144.5,144.4,144.49,26213.0,142.0576,142.1363,142.0379,142.1265,26213.0
2020-11-18 13:35:00,144.48,144.64,144.47,144.57,26860.0,142.1166,142.274,142.1068,142.2052,26860.0
2020-11-18 13:40:00,144.56,144.66,144.36,144.66,43980.0,142.1953,142.2937,141.9986,142.2937,43980.0
2020-11-18 13:45:00,144.67,144.73,144.47,144.6,43344.0,142.3035,142.3626,142.1068,142.2347,43344.0
2020-11-18 13:50:00,144.58,144.67,144.48,144.66,30092.0,142.215,142.3035,142.1166,142.2937,30092.0
2020-11-18 13:55:00,144.66,144.84,144.5,144.81,58661.0,142.2937,142.4708,142.1363,142.4412,58661.0
2020-11-18 14:00:00,144.8,145.15,144.76,145.12,69621.0,142.4314,142.7757,142.3921,142.7462,69621.0
2020-11-18 14:05:00,145.13,145.38,145.1,145.31,59691.0,142.756,143.0019,142.7265,142.9331,59691.0
2020-11-18 14:10:00,145.28,145.29,145.0,145.0,51109.0,142.9036,142.9134,142.6281,142.6281,51109.0
2020-11-18 14:15:00,145.0,145.05,144.64,144.64,40038.0,142.6281,142.6773,142.274,142.274,40038.0
2020-11-18 14:20:00,144.66,144.88,144.41,144.44,31479.0,142.2937,142.5101,142.0478,142.0773,31479.0
2020-11-18 14:25:00,144.42,144.47,144.25,144.46,76291.0,142.0576,142.1068,141.8904,142.097,76291.0
2020-11-18 14:30:00,144.45,144.74,144.41,144.63,127239.0,142.0871,142.3724,142.0478,142.2642,127239.0
2020-11-18 14:35:00,144.61,144.68,144.56,144.6,32960.0,142.2445,142.3134,142.1953,142.2347,32960.0
2020-11-18 14:40:00,144.62,144.94,144.58,144.9,43877.0,142.2543,142.5691,142.215,142.5298,43877.0
2020-11-18 14:45:00,144.89,145.05,144.84,144.93,49243.0,142.5199,142.6773,142.4708,142.5593,49243.0
2020-11-18 14:50:00,144.91,145.02,144.86,144.93,24989.0,142.5396,142.6478,142.4904,142.5593,24989.0
2020-11-18 14:55:00,144.91,144.92,144.59,144.61,33065.0,142.5396,142.5494,142.2248,142.2445,33065.0
2020-11-18 15:00:00,144.62,144.69,144.53,144.6,72036.0,142.2543,142.3232,142.1658,142.2347,72036.0
2020-11-18 15:05:00,144.58,144.9,144.55,144.89,36238.0,142.215,142.5298,142.1855,142.5199,36238.0
2020-11-18 15:10:00,144.9,145.05,144.83,144.88,37430.0,142.5298,142.6773,142.4609,142.5101,37430.0
2020-11-18 15:15:00,144.88,144.91,144.54,144.54,66616.0,142.5101,142.5396,142.1757,142.1757,66616.0
2020-11-18 15:20:00,144.53,144.61,144.44,144.53,41992.0,142.1658,142.2445,142.0773,142.1658,41992.0
2020-11-18 15:25:00,144.53,144.53,144.29,144.31,94260.0,142.1658,142.1658,141.9297,141.9494,94260.0
2020-11-18 15:30:00,144.31,144.38,144.11,144.36,103201.0,141.9494,142.0183,141.7527,141.9986,103201.0
2020-11-18 15:35:00,144.34,144.35,143.73,143.87,93999.0,141.9789,141.9888,141.3789,141.5166,93999.0
2020-11-18 15:40:00,143.88,143.97,143.76,143.94,141550.0,141.5265,141.615,141.4084,141.5855,141550.0
2020-11-18 15:45:00,143.94,144.18,143.88,144.03,123208.0,141.5855,141.8215,141.5265,141.674,123208.0
2020-11-18 15:50:00,143.98,144.16,143.88,144.11,254376.0,141.6248,141.8019,141.5265,141.7527,254376.0
2020-11-18 15:55:00,144.14,144.21,143.84,143.9,625282.0,141.7822,141.8511,141.4871,141.5461,625282.0
2020-11-19 09:30:00,142.57,143.0,141.7,142.99,517730.0,140.2379,140.6608,139.3821,140.651,517730.0
2020-11-19 09:35:00,143.0,143.3,142.53,142.89,130985.0,140.6608,140.9559,140.1985,140.5526,130985.0
2020-11-19 09:40:00,142.9,142.9,142.36,142.55,60935.0,140.5625,140.5625,140.0313,140.2182,60935.0
2020-11-19 09:45:00,142.58,143.0,142.5,142.76,112386.0,140.2477,140.6608,140.169,140.4248,112386.0
2020-11-19 09:50:00,142.74,142.86,142.41,142.75,85132.0,140.4051,140.5231,140.0805,140.4149,85132.0
2020-11-19 09:55:00,142.73,142.88,142.52,142.67,95230.0,140.3953,140.5428,140.1887,140.3362,95230.0
2020-11-19 10:00:00,142.64,142.97,142.31,142.62,116377.0,140.3067,140.6313,139.9821,140.2871,116377.0
2020-11-19 10:05:00,142.63,142.75,142.22,142.28,52835.0,140.2969,140.4149,139.8936,139.9526,52835.0
2020-11-19 10:10:00,142.24,142.28,141.92,142.0,135048.0,139.9133,139.9526,139.5985,139.6772,135048.0
2020-11-19 10:15:00,142.0,142.15,141.95,142.03,47295.0,139.6772,139.8248,139.628,139.7067,47295.0
2020-11-19 10:20:00,142.0,142.09,141.95,142.03,58879.0,139.6772,139.7657,139.628,139.7067,58879.0
2020-11-19 10:25:00,142.03,142.14,141.91,142.06,86055.0,139.7067,139.8149,139.5887,139.7362,86055.0
2020-11-19 10:30:00,142.08,142.12,141.94,142.02,54730.0,139.7559,139.7952,139.6182,139.6969,54730.0
2020-11-19 10:35:00,142.01,142.19,142.0,142.15,52354.0,139.687,139.8641,139.6772,139.8248,52354.0
2020-11-19 10:40:00,142.18,142.41,142.1,142.29,130131.0,139.8543,140.0805,139.7756,139.9625,130131.0
2020-11-19 10:45:00,142.28,142.41,142.27,142.39,55683.0,139.9526,140.0805,139.9428,140.0608,55683.0
2020-11-19 10:50:00,142.38,142.4,142.08,142.09,72820.0,140.051,140.0707,139.7559,139.7657,72820.0
2020-11-19 10:55:00,142.1,142.14,141.71,141.81,82424.0,139.7756,139.8149,139.392,139.4903,82424.0
2020-11-19 11:00:00,141.8,141.94,141.7,141.85,49324.0,139.4805,139.6182,139.3821,139.5297,49324.0
2020-11-19 11:05:00,141.89,142.19,141.89,142.06,69130.0,139.569,139.8641,139.569,139.7362,69130.0
2020-11-19 11:10:00,142.01,142.03,141.76,141.85,52610.0,139.687,139.7067,139.4411,139.5297,52610.0
2020-11-19 11:15:00,141.89,141.98,141.87,141.97,30998.0,139.569,139.6575,139.5493,139.6477,30998.0
2020-11-19 11:20:00,141.97,142.28,141.95,142.16,98256.0,139.6477,139.9526,139.628,139.8346,98256.0
2020-11-19 11:25:00,142.15,142.16,142.02,142.03,40895.0,139.8248,139.8346,139.6969,139.7067,40895.0
2020-11-19 11:30:00,142.03,142.19,141.83,141.87,67412.0,139.7067,139.8641,139.51,139.5493,67412.0
2020-11-19 11:35:00,141.88,142.06,141.86,142.01,43487.0,139.5592,139.7362,139.5395,139.687,43487.0
2020-11-19 11:40:00,142.02,142.24,141.99,142.22,54999.0,139.6969,139.9133,139.6674,139.8936,54999.0
2020-11-19 11:45:00,142.21,142.29,141.94,142.09,43592.0,139.8838,139.9625,139.6182,139.7657,43592.0
2020-11-19 11:50:00,142.07,142.07,141.93,141.99,52405.0,139.7461,139.7461,139.6084,139.6674,52405.0
2020-11-19 11:55:00,141.99,142.12,141.97,142.04,34192.0,139.6674,139.7952,139.6477,139.7166,34192.0
2020-11-19 12:00:00,142.04,142.15,142.01,142.14,57759.0,139.7166,139.8248,139.687,139.8149,57759.0
2020-11-19 12:05:00,142.15,142.19,142.08,142.12,43656.0,139.8248,139.8641,139.7559,139.7952,43656.0
2020-11-19 12:10:00,142.11,142.31,142.05,142.28,69137.0,139.7854,139.9821,139.7264,139.9526,69137.0
2020-11-19 12:15:00,142.28,142.31,142.13,142.23,117940.0,139.9526,139.9821,139.8051,139.9034,117940.0
2020-11-19 12:20:00,142.23,142.28,142.0,142.01,105727.0,139.9034,139.9526,139.6772,139.687,105727.0
2020-11-19 12:25:00,142.0,142.11,141.94,142.01,135136.0,139.6772,139.7854,139.6182,139.687,135136.0
2020-11-19 12:30:00,142.01,142.13,141.99,142.02,52112.0,139.687,139.8051,139.6674,139.6969,52112.0
2020-11-19 12:35:00,142.01,142.28,142.0,142.22,101926.0,139.687,139.9526,139.6772,139.8936,101926.0
2020-11-19 12:40:00,142.21,142.22,141.88,141.88,54452.0,139.8838,139.8936,139.5592,139.5592,54452.0
2020-11-19 12:45:00,141.88,141.9,141.74,141.75,35555.0,139.5592,139.5788,139.4215,139.4313,35555.0
2020-11-19 12:50:00,141.74,141.84,141.71,141.76,45433.0,139.4215,139.5198,139.392,139.4411,45433.0
2020-11-19 12:55:00,141.78,142.0,141.74,141.9,50994.0,139.4608,139.6772,139.4215,139.5788,50994.0
2020-11-19 13:00:00,141.87,142.0,141.86,141.93,26244.0,139.5493,139.6772,139.5395,139.6084,26244.0
2020-11-19 13:05:00,141.93,141.97,141.78,141.84,32594.0,139.6084,139.6477,139.4608,139.5198,32594.0
2020-11-19 13:10:00,141.83,142.0,141.83,141.98,31032.0,139.51,139.6772,139.51,139.6575,31032.0
2020-11-19 13:15:00,141.97,142.01,141.92,141.96,50046.0,139.6477,139.687,139.5985,139.6379,50046.0
2020-11-19 13:20:00,141.97,142.0,141.9,141.97,27381.0,139.6477,139.6772,139.5788,139.6477,27381.0
2020-11-19 13:25:00,141.98,142.2,141.93,141.97,94801.0,139.6575,139.8739,139.6084,139.6477,94801.0
2020-11-19 13:30:00,141.97,142.02,141.9,141.97,45770.0,139.6477,139.6969,139.5788,139.6477,45770.0
2020-11-19 13:35:00,141.97,142.04,141.96,141.98,167415.0,139.6477,139.7166,139.6379,139.6575,167415.0
2020-11-19 13:40:00,142.0,142.02,141.86,141.87,83756.0,139.6772,139.6969,139.5395,139.5493,83756.0
2020-11-19 13:45:00,141.89,142.1,141.87,142.09,50300.0,139.569,139.7756,139.5493,139.7657,50300.0
2020-11-19 13:50:00,142.08,142.15,141.94,141.99,42940.0,139.7559,139.8248,139.6182,139.6674,42940.0
2020-11-19 13:55:00,141.99,142.02,141.91,141.98,23433.0,139.6674,139.6969,139.5887,139.6575,23433.0
2020-11-19 14:00:00,141.98,142.13,141.95,142.0,91567.0,139.6575,139.8051,139.628,139.6772,91567.0
2020-11-19 14:05:00,142.0,142.05,141.93,142.05,33007.0,139.6772,139.7264,139.6084,139.7264,33007.0
2020-11-19 14:10:00,142.05,142.19,142.05,142.07,45076.0,139.7264,139.8641,139.7264,139.7461,45076.0
2020-11-19 14:15:00,142.06,142.15,141.99,142.1,27004.0,139.7362,139.8248,139.6674,139.7756,27004.0
2020-11-19 14:20:00,142.11,142.43,142.11,142.4,82730.0,139.7854,140.1002,139.7854,140.0707,82730.0
2020-11-19 14:25:00,142.4,142.4,142.22,142.28,30092.0,140.0707,140.0707,139.8936,139.9526,30092.0
2020-11-19 14:30:00,142.28,142.48,142.28,142.48,50257.0,139.9526,140.1494,139.9526,140.1494,50257.0
2020-11-19 14:35:00,142.48,142.75,142.46,142.74,57244.0,140.1494,140.4149,140.1297,140.4051,57244.0
2020-11-19 14:40:00,142.74,143.03,142.74,142.94,66460.0,140.4051,140.6904,140.4051,140.6018,66460.0
2020-11-19 14:45:00,142.92,142.97,142.81,142.84,60178.0,140.5822,140.6313,140.474,140.5035,60178.0
2020-11-19 14:50:00,142.81,142.82,142.59,142.59,54273.0,140.474,140.4838,140.2576,140.2576,54273.0
2020-11-19 14:55:00,142.59,142.66,142.43,142.43,59245.0,140.2576,140.3264,140.1002,140.1002,59245.0
2020-11-19 15:00:00,142.45,142.52,142.38,142.44,49511.0,140.1198,140.1887,140.051,140.11,49511.0
2020-11-19 15:05:00,142.44,142.45,142.32,142.34,45283.0,140.11,140.1198,139.992,140.0116,45283.0
2020-11-19 15:10:00,142.34,142.53,142.34,142.52,70452.0,140.0116,140.1985,140.0116,140.1887,70452.0
2020-11-19 15:15:00,142.52,142.56,142.11,142.14,77373.0,140.1887,140.228,139.7854,139.8149,77373.0
2020-11-19 15:20:00,142.15,142.18,142.08,142.08,59934.0,139.8248,139.8543,139.7559,139.7559,59934.0
2020-11-19 15:25:00,142.08,142.09,141.89,141.96,53167.0,139.7559,139.7657,139.569,139.6379,53167.0
2020-11-19 15:30:00,141.97,142.17,141.89,142.14,75823.0,139.6477,139.8444,139.569,139.8149,75823.0
2020-11-19 15:35:00,142.13,142.34,141.99,142.03,104985.0,139.8051,140.0116,139.6674,139.7067,104985.0
2020-11-19 15:40:00,142.03,142.1,142.0,142.04,84521.0,139.7067,139.7756,139.6772,139.7166,84521.0
2020-11-19 15:45:00,142.03,142.1,141.9,141.94,143744.0,139.7067,139.7756,139.5788,139.6182,143744.0
2020-11-19 15:50:00,141.94,142.08,141.83,141.87,210063.0,139.6182,139.7559,139.51,139.5493,210063.0
2020-11-19 15:55:00,141.87,141.88,141.7,141.7,389724.0,139.5493,139.5592,139.3821,139.3821,389724.0
2020-11-20 09:30:00,141.71,142.42,141.28,142.25,449362.0,139.392,140.0903,138.969,139.9231,449362.0
2020-11-20 09:35:00,142.18,142.38,141.86,142.21,69599.0,139.8543,140.051,139.5395,139.8838,69599.0
2020-11-20 09:40:00,142.21,142.45,142.0,142.36,68073.0,139.8838,140.1198,139.6772,140.0313,68073.0
2020-11-20 09:45:00,142.34,142.36,141.88,142.13,74233.0,140.0116,140.0313,139.5592,139.8051,74233.0
2020-11-20 09:50:00,142.14,142.31,141.9,142.1,69026.0,139.8149,139.9821,139.5788,139.7756,69026.0
2020-11-20 09:55:00,142.12,142.18,141.77,142.06,72783.0,139.7952,139.8543,139.451,139.7362,72783.0
2020-11-20 10:00:00,142.06,142.08,141.84,141.89,73608.0,139.7362,139.7559,139.5198,139.569,73608.0
2020-11-20 10:05:00,141.86,142.15,141.8,142.11,75431.0,139.5395,139.8248,139.4805,139.7854,75431.0
2020-11-20 10:10:00,142.12,142.15,141.88,141.95,67831.0,139.7952,139.8248,139.5592,139.628,67831.0
2020-11-20 10:15:00,141.95,142.0,141.89,141.89,63194.0,139.628,139.6772,139.569,139.569,63194.0
2020-11-20 10:20:00,141.88,142.15,141.83,142.14,54604.0,139.5592,139.8248,139.51,139.8149,54604.0
2020-11-20 10:25:00,142.13,142.37,142.06,142.32,42692.0,139.8051,140.0412,139.7362,139.992,42692.0
2020-11-20 10:30:00,142.33,142.48,142.12,142.38,97640.0,140.0018,140.1494,139.7952,140.051,97640.0
2020-11-20 10:35:00,142.39,142.54,142.31,142.47,96239.0,140.0608,140.2084,139.9821,140.1395,96239.0
2020-11-20 10:40:00,142.48,142.51,142.34,142.38,49137.0,140.1494,140.1789,140.0116,140.051,49137.0
2020-11-20 10:45:00,142.36,142.39,142.09,142.39,70096.0,140.0313,140.0608,139.7657,140.0608,70096.0
2020-11-20 10:50:00,142.39,142.61,142.39,142.47,90313.0,140.0608,140.2772,140.0608,140.1395,90313.0
2020-11-20 10:55:00,142.47,142.51,141.98,142.06,53089.0,140.1395,140.1789,139.6575,139.7362,53089.0
2020-11-20 11:00:00,142.06,142.06,141.91,141.97,60616.0,139.7362,139.7362,139.5887,139.6477,60616.0
2020-11-20 11:05:00,141.97,142.14,141.94,141.99,65376.0,139.6477,139.8149,139.6182,139.6674,65376.0
2020-11-20 11:10:00,141.97,142.0,141.82,141.9,69972.0,139.6477,139.6772,139.5002,139.5788,69972.0
2020-11-20 11:15:00,141.89,142.05,141.84,141.95,48078.0,139.569,139.7264,139.5198,139.628,48078.0
2020-11-20 11:20:00,141.97,141.98,141.87,141.95,35284.0,139.6477,139.6575,139.5493,139.628,35284.0
2020-11-20 11:25:00,141.96,142.01,141.68,141.72,53411.0,139.6379,139.687,139.3624,139.4018,53411.0
2020-11-20 11:30:00,141.72,141.78,141.65,141.69,39544.0,139.4018,139.4608,139.3329,139.3723,39544.0
2020-11-20 11:35:00,141.68,141.94,141.68,141.77,84312.0,139.3624,139.6182,139.3624,139.451,84312.0
2020-11-20 11:40:00,141.78,141.94,141.72,141.93,93141.0,139.4608,139.6182,139.4018,139.6084,93141.0
2020-11-20 11:45:00,141.93,141.95,141.53,141.57,60177.0,139.6084,139.628,139.2149,139.2542,60177.0
2020-11-20 11:50:00,141.55,141.76,141.51,141.76,44169.0,139.2346,139.4411,139.1952,139.4411,44169.0
2020-11-20 11:55:00,141.76,142.02,141.75,141.99,33294.0,139.4411,139.6969,139.4313,139.6674,33294.0
2020-11-20 12:00:00,141.99,141.99,141.81,141.83,25604.0,139.6674,139.6674,139.4903,139.51,25604.0
2020-11-20 12:05:00,141.84,141.92,141.84,141.85,32310.0,139.5198,139.5985,139.5198,139.5297,32310.0
2020-11-20 12:10:00,141.85,141.85,141.7,141.72,31108.0,139.5297,139.5297,139.3821,139.4018,31108.0
2020-11-20 12:15:00,141.71,141.71,141.54,141.63,63813.0,139.392,139.392,139.2247,139.3133,63813.0
2020-11-20 12:20:00,141.64,141.68,141.53,141.6,63456.0,139.3231,139.3624,139.2149,139.2838,63456.0
2020-11-20 12:25:00,141.61,141.63,141.54,141.6,55056.0,139.2936,139.3133,139.2247,139.2838,55056.0
2020-11-20 12:30:00,141.61,141.67,141.58,141.63,36315.0,139.2936,139.3526,139.2641,139.3133,36315.0
2020-11-20 12:35:00,141.62,141.67,141.54,141.66,25632.0,139.3034,139.3526,139.2247,139.3428,25632.0
2020-11-20 12:40:00,141.66,141.69,141.58,141.63,44689.0,139.3428,139.3723,139.2641,139.3133,44689.0
2020-11-20 12:45:00,141.65,141.67,141.52,141.55,41035.0,139.3329,139.3526,139.2051,139.2346,41035.0
2020-11-20 12:50:00,141.58,141.58,141.46,141.48,29000.0,139.2641,139.2641,139.146,139.1657,29000.0
2020-11-20 12:55:00,141.48,141.6,141.47,141.58,29755.0,139.1657,139.2838,139.1559,139.2641,29755.0
2020-11-20 13:00:00,141.57,141.61,141.39,141.39,46735.0,139.2542,139.2936,139.0772,139.0772,46735.0
2020-11-20 13:05:00,141.4,141.43,141.18,141.22,63159.0,139.087,139.1165,138.8706,138.91,63159.0
2020-11-20 13:10:00,141.23,141.39,141.2,141.35,31991.0,138.9198,139.0772,138.8903,139.0378,31991.0
2020-11-20 13:15:00,141.36,141.52,141.35,141.5,29480.0,139.0477,139.2051,139.0378,139.1854,29480.0
2020-11-20 13:20:00,141.5,141.5,141.31,141.32,35972.0,139.1854,139.1854,138.9985,139.0083,35972.0
2020-11-20 13:25:00,141.32,141.45,141.3,141.44,40126.0,139.0083,139.1362,138.9887,139.1264,40126.0
2020-11-20 13:30:00,141.45,141.55,141.45,141.49,40898.0,139.1362,139.2346,139.1362,139.1755,40898.0
2020-11-20 13:35:00,141.49,141.58,141.42,141.56,41072.0,139.1755,139.2641,139.1067,139.2444,41072.0
2020-11-20 13:40:00,141.57,141.57,141.43,141.48,38767.0,139.2542,139.2542,139.1165,139.1657,38767.0
2020-11-20 13:45:00,141.47,141.47,141.37,141.46,38202.0,139.1559,139.1559,139.0575,139.146,38202.0
2020-11-20 13:50:00,141.47,141.5,141.33,141.45,35056.0,139.1559,139.1854,139.0182,139.1362,35056.0
2020-11-20 13:55:00,141.46,141.51,141.37,141.4,32988.0,139.146,139.1952,139.0575,139.087,32988.0
2020-11-20 14:00:00,141.4,141.41,141.3,141.31,34047.0,139.087,139.0969,138.9887,138.9985,34047.0
2020-11-20 14:05:00,141.32,141.37,141.27,141.31,32152.0,139.0083,139.0575,138.9591,138.9985,32152.0
2020-11-20 14:10:00,141.31,141.34,141.25,141.28,22919.0,138.9985,139.028,138.9395,138.969,22919.0
2020-11-20 14:15:00,141.27,141.3,141.19,141.27,65179.0,138.9591,138.9887,138.8805,138.9591,65179.0
2020-11-20 14:20:00,141.26,141.44,141.21,141.4,28066.0,138.9493,139.1264,138.9001,139.087,28066.0
2020-11-20 14:25:00,141.41,141.44,141.36,141.43,28116.0,139.0969,139.1264,139.0477,139.1165,28116.0
2020-11-20 14:30:00,141.43,141.68,141.42,141.68,29374.0,139.1165,139.3624,139.1067,139.3624,29374.0
2020-11-20 14:35:00,141.69,141.75,141.6,141.61,46115.0,139.3723,139.4313,139.2838,139.2936,46115.0
2020-11-20 14:40:00,141.63,141.65,141.49,141.58,27818.0,139.3133,139.3329,139.1755,139.2641,27818.0
2020-11-20 14:45:00,141.57,141.64,141.45,141.47,57867.0,139.2542,139.3231,139.1362,139.1559,57867.0
2020-11-20 14:50:00,141.48,141.49,141.39,141.42,41163.0,139.1657,139.1755,139.0772,139.1067,41163.0
2020-11-20 14:55:00,141.42,141.42,141.25,141.3,85141.0,139.1067,139.1067,138.9395,138.9887,85141.0
2020-11-20 15:00:00,141.31,141.35,141.21,141.24,51633.0,138.9985,139.0378,138.9001,138.9296,51633.0
2020-11-20 15:05:00,141.2,141.25,141.02,141.04,101400.0,138.8903,138.9395,138.7132,138.7329,101400.0
2020-11-20 15:10:00,141.04,141.2,141.01,141.11,96984.0,138.7329,138.8903,138.7034,138.8018,96984.0
2020-11-20 15:15:00,141.12,141.16,141.0,141.15,141661.0,138.8116,138.8509,138.6936,138.8411,141661.0
2020-11-20 15:20:00,141.12,141.18,141.09,141.15,82746.0,138.8116,138.8706,138.7821,138.8411,82746.0
2020-11-20 15:25:00,141.15,141.3,141.14,141.22,50326.0,138.8411,138.9887,138.8313,138.91,50326.0
2020-11-20 15:30:00,141.21,141.28,141.06,141.07,83785.0,138.9001,138.969,138.7526,138.7624,83785.0
2020-11-20 15:35:00,141.07,141.29,141.03,141.27,89439.0,138.7624,138.9788,138.7231,138.9591,89439.0
2020-11-20 15:40:00,141.29,141.42,141.21,141.24,80339.0,138.9788,139.1067,138.9001,138.9296,80339.0
2020-11-20 15:45:00,141.24,141.45,141.19,141.4,205654.0,138.9296,139.1362,138.8805,139.087,205654.0
2020-11-20 15:50:00,141.39,141.53,141.28,141.34,321229.0,139.0772,139.2149,138.969,139.028,321229.0
2020-11-20 15:55:00,141.35,141.39,140.86,141.07,462052.0,139.0378,139.0772,138.5559,138.7624,462052.0
2020-11-23 09:30:00,142.45,143.4,142.42,143.12,334864.0,140.1198,141.0543,140.0903,140.7789,334864.0
2020-11-23 09:35:00,143.12,143.75,142.95,143.31,133086.0,140.7789,141.3986,140.6117,140.9658,133086.0
2020-11-23 09:40:00,143.31,143.5,143.18,143.2,77845.0,140.9658,141.1527,140.8379,140.8576,77845.0
2020-11-23 09:45:00,143.22,143.99,143.22,143.94,94148.0,140.8773,141.6347,140.8773,141.5855,94148.0
2020-11-23 09:50:00,143.94,143.97,143.51,143.67,56126.0,141.5855,141.615,141.1625,141.3199,56126.0
2020-11-23 09:55:00,143.67,143.87,143.57,143.63,86651.0,141.3199,141.5166,141.2215,141.2805,86651.0
2020-11-23 10:00:00,143.64,143.95,143.59,143.9,58023.0,141.2904,141.5953,141.2412,141.5461,58023.0
2020-11-23 10:05:00,143.9,143.95,143.45,143.5,97504.0,141.5461,141.5953,141.1035,141.1527,97504.0
2020-11-23 10:10:00,143.48,143.57,143.1,143.1,64509.0,141.133,141.2215,140.7592,140.7592,64509.0
2020-11-23 10:15:00,143.08,143.18,142.89,143.05,51959.0,140.7395,140.8379,140.5526,140.71,51959.0
2020-11-23 10:20:00,143.02,143.12,142.66,142.66,74081.0,140.6805,140.7789,140.3264,140.3264,74081.0
2020-11-23 10:25:00,142.66,142.67,142.18,142.29,99104.0,140.3264,140.3362,139.8543,139.9625,99104.0
2020-11-23 10:30:00,142.28,142.45,142.1,142.35,94965.0,139.9526,140.1198,139.7756,140.0215,94965.0
2020-11-23 10:35:00,142.33,142.53,142.3,142.49,35917.0,140.0018,140.1985,139.9723,140.1592,35917.0
2020-11-23 10:40:00,142.5,142.66,142.46,142.47,41385.0,140.169,140.3264,140.1297,140.1395,41385.0
2020-11-23 10:45:00,142.49,142.84,142.41,142.76,58102.0,140.1592,140.5035,140.0805,140.4248,58102.0
2020-11-23 10:50:00,142.77,142.8,142.49,142.61,57140.0,140.4346,140.4641,140.1592,140.2772,57140.0
2020-11-23 10:55:00,142.6,142.73,142.57,142.67,28511.0,140.2674,140.3953,140.2379,140.3362,28511.0
2020-11-23 11:00:00,142.68,142.69,142.35,142.43,35376.0,140.3461,140.3559,140.0215,140.1002,35376.0
2020-11-23 11:05:00,142.43,142.5,142.19,142.2,48387.0,140.1002,140.169,139.8641,139.8739,48387.0
2020-11-23 11:10:00,142.17,142.2,141.94,141.95,46631.0,139.8444,139.8739,139.6182,139.628,46631.0
2020-11-23 11:15:00,141.97,142.1,141.92,142.03,51218.0,139.6477,139.7756,139.5985,139.7067,51218.0
2020-11-23 11:20:00,142.03,142.1,141.99,142.03,34574.0,139.7067,139.7756,139.6674,139.7067,34574.0
2020-11-23 11:25:00,142.04,142.17,142.02,142.07,23796.0,139.7166,139.8444,139.6969,139.7461,23796.0
2020-11-23 11:30:00,142.09,142.1,141.7,141.8,47212.0,139.7657,139.7756,139.3821,139.4805,47212.0
2020-11-23 11:35:00,141.78,142.42,141.78,142.4,94941.0,139.4608,140.0903,139.4608,140.0707,94941.0
2020-11-23 11:40:00,142.38,142.46,142.03,142.07,64124.0,140.051,140.1297,139.7067,139.7461,64124.0
2020-11-23 11:45:00,142.06,142.39,142.02,142.33,42777.0,139.7362,140.0608,139.6969,140.0018,42777.0
2020-11-23 11:50:00,142.35,142.6,142.33,142.57,20066.0,140.0215,140.2674,140.0018,140.2379,20066.0
2020-11-23 11:55:00,142.58,142.79,142.5,142.79,26184.0,140.2477,140.4543,140.169,140.4543,26184.0
2020-11-23 12:00:00,142.76,142.89,142.64,142.77,25515.0,140.4248,140.5526,140.3067,140.4346,25515.0
2020-11-23 12:05:00,142.78,142.83,142.67,142.76,26287.0,140.4444,140.4936,140.3362,140.4248,26287.0
2020-11-23 12:10:00,142.76,142.95,142.76,142.9,17833.0,140.4248,140.6117,140.4248,140.5625,17833.0
2020-11-23 12:15:00,142.88,143.19,142.87,143.14,27979.0,140.5428,140.8477,140.533,140.7986,27979.0
2020-11-23 12:20:00,143.13,143.23,143.1,143.22,26684.0,140.7887,140.8871,140.7592,140.8773,26684.0
2020-11-23 12:25:00,143.21,143.29,143.17,143.22,21717.0,140.8674,140.9461,140.8281,140.8773,21717.0
2020-11-23 12:30:00,143.24,143.38,143.18,143.38,19233.0,140.8969,141.0346,140.8379,141.0346,19233.0
2020-11-23 12:35:00,143.36,143.58,143.32,143.53,66880.0,141.015,141.2314,140.9756,141.1822,66880.0
2020-11-23 12:40:00,143.54,144.08,143.53,143.97,148716.0,141.192,141.7232,141.1822,141.615,148716.0
2020-11-23 12:45:00,143.96,144.43,143.86,144.33,95970.0,141.6051,142.0675,141.5068,141.9691,95970.0
2020-11-23 12:50:00,144.31,144.41,144.19,144.3,68658.0,141.9494,142.0478,141.8314,141.9396,68658.0
2020-11-23 12:55:00,144.29,144.59,144.26,144.49,58495.0,141.9297,142.2248,141.9002,142.1265,58495.0
2020-11-23 13:00:00,144.5,144.52,144.32,144.47,34267.0,142.1363,142.156,141.9593,142.1068,34267.0
2020-11-23 13:05:00,144.46,144.93,144.44,144.91,80538.0,142.097,142.5593,142.0773,142.5396,80538.0
2020-11-23 13:10:00,144.9,144.93,144.73,144.85,67738.0,142.5298,142.5593,142.3626,142.4806,67738.0
2020-11-23 13:15:00,144.85,144.98,144.82,144.89,79248.0,142.4806,142.6085,142.4511,142.5199,79248.0
2020-11-23 13:20:00,144.88,144.96,144.66,144.89,42796.0,142.5101,142.5888,142.2937,142.5199,42796.0
2020-11-23 13:25:00,144.89,145.1,144.8,144.96,108789.0,142.5199,142.7265,142.4314,142.5888,108789.0
2020-11-23 13:30:00,144.97,145.91,144.97,145.86,271831.0,142.5986,143.5232,142.5986,143.4741,271831.0
2020-11-23 13:35:00,145.87,146.28,145.68,146.14,319056.0,143.4839,143.8872,143.297,143.7495,319056.0
2020-11-23 13:40:00,146.14,146.35,145.95,146.11,176507.0,143.7495,143.9561,143.5626,143.72,176507.0
2020-11-23 13:45:00,146.09,146.3,145.92,146.12,140255.0,143.7003,143.9069,143.5331,143.7298,140255.0
2020-11-23 13:50:00,146.14,146.34,146.09,146.19,100519.0,143.7495,143.9462,143.7003,143.7987,100519.0
2020-11-23 13:55:00,146.2,146.28,146.1,146.18,58147.0,143.8085,143.8872,143.7101,143.7888,58147.0
2020-11-23 14:00:00,146.21,146.21,145.93,146.04,68023.0,143.8183,143.8183,143.5429,143.6511,68023.0
2020-11-23 14:05:00,146.05,146.23,146.03,146.11,82658.0,143.661,143.838,143.6413,143.72,82658.0
2020-11-23 14:10:00,146.1,146.14,145.96,146.03,158697.0,143.7101,143.7495,143.5724,143.6413,158697.0
2020-11-23 14:15:00,146.03,146.42,145.99,146.42,158083.0,143.6413,144.0249,143.6019,144.0249,158083.0
2020-11-23 14:20:00,146.41,146.69,146.39,146.66,166268.0,144.0151,144.2905,143.9954,144.261,166268.0
2020-11-23 14:25:00,146.67,146.99,146.56,146.91,197402.0,144.2708,144.5856,144.1626,144.5069,197402.0
2020-11-23 14:30:00,146.9,146.96,146.56,146.78,200111.0,144.4971,144.5561,144.1626,144.379,200111.0
2020-11-23 14:35:00,146.78,146.93,146.71,146.84,138913.0,144.379,144.5266,144.3102,144.438,138913.0
2020-11-23 14:40:00,146.84,146.99,146.77,146.95,99112.0,144.438,144.5856,144.3692,144.5462,99112.0
2020-11-23 14:45:00,146.92,146.97,146.77,146.78,184584.0,144.5167,144.5659,144.3692,144.379,184584.0
2020-11-23 14:50:00,146.79,146.98,146.67,146.87,129521.0,144.3889,144.5757,144.2708,144.4675,129521.0
2020-11-23 14:55:00,146.88,147.34,146.85,147.31,291721.0,144.4774,144.9299,144.4479,144.9003,291721.0
2020-11-23 15:00:00,147.32,147.55,147.26,147.54,176220.0,144.9102,145.1364,144.8512,145.1266,176220.0
2020-11-23 15:05:00,147.53,147.68,147.47,147.67,148950.0,145.1167,145.2643,145.0577,145.2545,148950.0
2020-11-23 15:10:00,147.68,147.75,147.55,147.7,151308.0,145.2643,145.3332,145.1364,145.284,151308.0
2020-11-23 15:15:00,147.69,147.69,147.14,147.22,198364.0,145.2741,145.2741,144.7331,144.8118,198364.0
2020-11-23 15:20:00,147.22,147.24,146.93,147.0,107687.0,144.8118,144.8315,144.5266,144.5954,107687.0
2020-11-23 15:25:00,147.01,147.06,146.72,146.73,89431.0,144.6053,144.6544,144.32,144.3298,89431.0
2020-11-23 15:30:00,146.73,146.78,146.29,146.34,166234.0,144.3298,144.379,143.897,143.9462,166234.0
2020-11-23 15:35:00,146.35,146.38,145.75,145.86,174830.0,143.9561,143.9856,143.3659,143.4741,174830.0
2020-11-23 15:40:00,145.87,146.04,145.86,145.97,109515.0,143.4839,143.6511,143.4741,143.5823,109515.0
2020-11-23 15:45:00,145.96,146.33,145.89,146.19,142907.0,143.5724,143.9364,143.5036,143.7987,142907.0
2020-11-23 15:50:00,146.19,146.3,146.04,146.04,135940.0,143.7987,143.9069,143.6511,143.6511,135940.0
2020-11-23 15:55:00,146.0,146.17,145.6,146.03,453051.0,143.6118,143.779,143.2183,143.6413,453051.0
2020-11-24 09:30:00,148.16,148.45,147.84,148.18,470116.0,145.7364,146.0217,145.4217,145.7561,470116.0
2020-11-24 09:35:00,148.18,148.95,148.1,148.81,267703.0,145.7561,146.5135,145.6774,146.3758,267703.0
2020-11-24 09:40:00,148.78,149.9,148.76,149.76,359363.0,146.3463,147.448,146.3266,147.3103,359363.0
2020-11-24 09:45:00,149.76,150.25,149.58,149.9,559526.0,147.3103,147.7923,147.1332,147.448,559526.0
2020-11-24 09:50:00,149.88,149.94,149.3,149.45,184119.0,147.4283,147.4873,146.8578,147.0053,184119.0
2020-11-24 09:55:00,149.45,149.5,148.92,149.01,113010.0,147.0053,147.0545,146.484,146.5725,113010.0
2020-11-24 10:00:00,149.04,149.39,148.87,149.09,297483.0,146.602,146.9463,146.4348,146.6512,297483.0
2020-11-24 10:05:00,149.11,149.59,149.02,149.05,224863.0,146.6709,147.1431,146.5824,146.6119,224863.0
2020-11-24 10:10:00,149.09,149.23,148.66,148.74,138677.0,146.6512,146.7889,146.2283,146.307,138677.0
2020-11-24 10:15:00,148.72,148.86,148.62,148.81,133064.0,146.2873,146.425,146.1889,146.3758,133064.0
2020-11-24 10:20:00,148.77,149.07,148.75,149.02,161654.0,146.3365,146.6316,146.3168,146.5824,161654.0
2020-11-24 10:25:00,149.0,149.36,148.93,149.0,172269.0,146.5627,146.9168,146.4938,146.5627,172269.0
2020-11-24 10:30:00,149.01,149.26,148.92,149.12,234702.0,146.5725,146.8185,146.484,146.6807,234702.0
2020-11-24 10:35:00,149.12,149.35,149.11,149.25,86574.0,146.6807,146.907,146.6709,146.8086,86574.0
2020-11-24 10:40:00,149.25,149.34,149.1,149.25,89868.0,146.8086,146.8971,146.6611,146.8086,89868.0
2020-11-24 10:45:00,149.25,149.93,149.24,149.93,135816.0,146.8086,147.4775,146.7988,147.4775,135816.0
2020-11-24 10:50:00,149.91,150.01,149.74,149.97,186306.0,147.4578,147.5562,147.2906,147.5168,186306.0
2020-11-24 10:55:00,149.96,150.17,149.84,150.03,264793.0,147.507,147.7136,147.389,147.5759,264793.0
2020-11-24 11:00:00,150.03,150.11,149.86,150.0,137866.0,147.5759,147.6545,147.4086,147.5463,137866.0
2020-11-24 11:05:00,150.01,150.06,149.73,149.93,144078.0,147.5562,147.6054,147.2808,147.4775,144078.0
2020-11-24 11:10:00,149.93,150.04,149.7,149.94,125543.0,147.4775,147.5857,147.2513,147.4873,125543.0
2020-11-24 11:15:00,149.94,150.32,149.94,150.23,224062.0,147.4873,147.8611,147.4873,147.7726,224062.0
2020-11-24 11:20:00,150.22,150.35,149.86,149.98,224945.0,147.7627,147.8906,147.4086,147.5267,224945.0
2020-11-24 11:25:00,149.96,149.96,149.61,149.88,99344.0,147.507,147.507,147.1627,147.4283,99344.0
2020-11-24 11:30:00,149.87,150.11,149.82,150.11,101299.0,147.4185,147.6545,147.3693,147.6545,101299.0
2020-11-24 11:35:00,150.1,150.2,149.99,150.02,98232.0,147.6447,147.7431,147.5365,147.566,98232.0
2020-11-24 11:40:00,150.01,150.1,149.97,149.97,96973.0,147.5562,147.6447,147.5168,147.5168,96973.0
2020-11-24 11:45:00,149.98,150.11,149.91,150.09,104874.0,147.5267,147.6545,147.4578,147.6349,104874.0
2020-11-24 11:50:00,150.1,150.28,150.06,150.25,120696.0,147.6447,147.8218,147.6054,147.7923,120696.0
2020-11-24 11:55:00,150.23,150.66,150.23,150.63,160727.0,147.7726,148.1955,147.7726,148.166,160727.0
2020-11-24 12:00:00,150.67,150.85,150.66,150.7,114253.0,148.2054,148.3824,148.1955,148.2349,114253.0
2020-11-24 12:05:00,150.71,150.77,150.14,150.51,107425.0,148.2447,148.3038,147.6841,148.048,107425.0
2020-11-24 12:10:00,150.51,150.77,150.48,150.75,144294.0,148.048,148.3038,148.0185,148.2841,144294.0
2020-11-24 12:15:00,150.77,150.95,150.75,150.93,133516.0,148.3038,148.4808,148.2841,148.4611,133516.0
2020-11-24 12:20:00,150.94,151.05,150.86,151.04,139770.0,148.471,148.5792,148.3923,148.5693,139770.0
2020-11-24 12:25:00,151.05,151.4,150.94,151.34,121531.0,148.5792,148.9234,148.471,148.8644,121531.0
2020-11-24 12:30:00,151.34,151.51,151.12,151.49,124175.0,148.8644,149.0316,148.648,149.012,124175.0
2020-11-24 12:35:00,151.49,151.67,151.43,151.57,165513.0,149.012,149.189,148.953,149.0907,165513.0
2020-11-24 12:40:00,151.57,151.85,151.57,151.85,162819.0,149.0907,149.3661,149.0907,149.3661,162819.0
2020-11-24 12:45:00,151.85,151.86,151.34,151.45,126273.0,149.3661,149.3759,148.8644,148.9726,126273.0
2020-11-24 12:50:00,151.45,151.57,151.17,151.18,79362.0,148.9726,149.0907,148.6972,148.707,79362.0
2020-11-24 12:55:00,151.19,151.39,151.06,151.36,113887.0,148.7169,148.9136,148.589,148.8841,113887.0
2020-11-24 13:00:00,151.36,151.54,151.32,151.53,62120.0,148.8841,149.0612,148.8448,149.0513,62120.0
2020-11-24 13:05:00,151.52,151.54,151.29,151.4,89566.0,149.0415,149.0612,148.8152,148.9234,89566.0
2020-11-24 13:10:00,151.41,151.44,151.23,151.31,78180.0,148.9333,148.9628,148.7562,148.8349,78180.0
2020-11-24 13:15:00,151.29,151.43,151.18,151.42,90617.0,148.8152,148.953,148.707,148.9431,90617.0
2020-11-24 13:20:00,151.45,151.45,151.22,151.3,62053.0,148.9726,148.9726,148.7464,148.8251,62053.0
2020-11-24 13:25:00,151.3,151.34,150.97,151.02,127152.0,148.8251,148.8644,148.5005,148.5497,127152.0
2020-11-24 13:30:00,151.03,151.07,150.93,151.01,49424.0,148.5595,148.5988,148.4611,148.5398,49424.0
2020-11-24 13:35:00,151.0,151.12,150.83,151.08,99452.0,148.53,148.648,148.3628,148.6087,99452.0
2020-11-24 13:40:00,151.09,151.34,150.97,151.04,127706.0,148.6185,148.8644,148.5005,148.5693,127706.0
2020-11-24 13:45:00,151.07,151.11,150.98,151.07,74145.0,148.5988,148.6382,148.5103,148.5988,74145.0
2020-11-24 13:50:00,151.07,151.13,150.98,150.98,85808.0,148.5988,148.6579,148.5103,148.5103,85808.0
2020-11-24 13:55:00,150.99,151.39,150.99,151.36,165779.0,148.5202,148.9136,148.5202,148.8841,165779.0
2020-11-24 14:00:00,151.35,151.41,151.19,151.41,75362.0,148.8743,148.9333,148.7169,148.9333,75362.0
2020-11-24 14:05:00,151.41,151.5,151.25,151.31,93381.0,148.9333,149.0218,148.7759,148.8349,93381.0
2020-11-24 14:10:00,151.34,151.37,151.09,151.16,118949.0,148.8644,148.8939,148.6185,148.6874,118949.0
2020-11-24 14:15:00,151.17,151.2,150.99,150.99,95619.0,148.6972,148.7267,148.5202,148.5202,95619.0
2020-11-24 14:20:00,150.99,151.04,150.87,150.98,66841.0,148.5202,148.5693,148.4021,148.5103,66841.0
2020-11-24 14:25:00,150.99,151.06,150.7,150.73,92873.0,148.5202,148.589,148.2349,148.2644,92873.0
2020-11-24 14:30:00,150.74,150.81,150.59,150.8,81305.0,148.2742,148.3431,148.1267,148.3333,81305.0
2020-11-24 14:35:00,150.81,151.15,150.8,151.14,71802.0,148.3431,148.6775,148.3333,148.6677,71802.0
2020-11-24 14:40:00,151.14,151.37,151.1,151.22,77161.0,148.6677,148.8939,148.6284,148.7464,77161.0
2020-11-24 14:45:00,151.22,151.24,151.03,151.14,89339.0,148.7464,148.7661,148.5595,148.6677,89339.0
2020-11-24 14:50:00,151.13,151.18,151.04,151.06,79564.0,148.6579,148.707,148.5693,148.589,79564.0
2020-11-24 14:55:00,151.03,151.3,151.02,151.2,55931.0,148.5595,148.8251,148.5497,148.7267,55931.0
2020-11-24 15:00:00,151.2,151.21,151.04,151.17,73507.0,148.7267,148.7366,148.5693,148.6972,73507.0
2020-11-24 15:05:00,151.17,151.23,151.03,151.19,85776.0,148.6972,148.7562,148.5595,148.7169,85776.0
2020-11-24 15:10:00,151.19,151.55,151.17,151.45,95206.0,148.7169,149.071,148.6972,148.9726,95206.0
2020-11-24 15:15:00,151.45,151.56,151.32,151.42,113693.0,148.9726,149.0808,148.8448,148.9431,113693.0
2020-11-24 15:20:00,151.41,151.48,151.2,151.47,93021.0,148.9333,149.0021,148.7267,148.9923,93021.0
2020-11-24 15:25:00,151.46,151.47,151.26,151.34,71065.0,148.9825,148.9923,148.7857,148.8644,71065.0
2020-11-24 15:30:00,151.33,151.73,151.3,151.7,128315.0,148.8546,149.248,148.8251,149.2185,128315.0
2020-11-24 15:35:00,151.7,151.83,151.44,151.61,148659.0,149.2185,149.3464,148.9628,149.13,148659.0
2020-11-24 15:40:00,151.6,151.72,151.54,151.55,117981.0,149.1202,149.2382,149.0612,149.071,117981.0
2020-11-24 15:45:00,151.55,151.8,151.51,151.67,168606.0,149.071,149.3169,149.0316,149.189,168606.0
2020-11-24 15:50:00,151.68,151.76,151.35,151.53,301873.0,149.1989,149.2776,148.8743,149.0513,301873.0
2020-11-24 15:55:00,151.53,151.8,151.34,151.46,524471.0,149.0513,149.3169,148.8644,148.9825,524471.0
2020-11-25 09:30:00,150.27,150.27,148.97,149.34,534801.0,147.8119,147.8119,146.5332,146.8971,534801.0
2020-11-25 09:35:00,149.37,149.67,148.93,148.96,146319.0,146.9267,147.2217,146.4938,146.5234,146319.0
2020-11-25 09:40:00,148.96,149.22,148.66,148.8,213399.0,146.5234,146.7791,146.2283,146.366,213399.0
2020-11-25 09:45:00,148.8,149.02,148.55,148.65,102249.0,146.366,146.5824,146.1201,146.2184,102249.0
2020-11-25 09:50:00,148.6,148.72,148.47,148.47,106751.0,146.1692,146.2873,146.0414,146.0414,106751.0
2020-11-25 09:55:00,148.45,148.47,147.77,148.16,164556.0,146.0217,146.0414,145.3528,145.7364,164556.0
2020-11-25 10:00:00,148.13,148.34,147.62,147.7,93744.0,145.7069,145.9135,145.2053,145.284,93744.0
2020-11-25 10:05:00,147.68,148.13,147.32,147.73,232358.0,145.2643,145.7069,144.9102,145.3135,232358.0
2020-11-25 10:10:00,147.69,147.72,147.37,147.56,128191.0,145.2741,145.3036,144.9594,145.1463,128191.0
2020-11-25 10:15:00,147.62,147.9,147.47,147.83,118110.0,145.2053,145.4807,145.0577,145.4118,118110.0
2020-11-25 10:20:00,147.81,147.9,147.31,147.44,102477.0,145.3922,145.4807,144.9003,145.0282,102477.0
2020-11-25 10:25:00,147.43,147.69,147.23,147.66,82008.0,145.0184,145.2741,144.8217,145.2446,82008.0
2020-11-25 10:30:00,147.68,147.91,147.66,147.74,89753.0,145.2643,145.4905,145.2446,145.3233,89753.0
2020-11-25 10:35:00,147.73,148.03,147.6,147.93,89413.0,145.3135,145.6086,145.1856,145.5102,89413.0
2020-11-25 10:40:00,147.92,148.06,147.72,148.0,64835.0,145.5004,145.6381,145.3036,145.5791,64835.0
2020-11-25 10:45:00,148.01,148.3,147.92,148.11,93211.0,145.5889,145.8742,145.5004,145.6873,93211.0
2020-11-25 10:50:00,148.11,148.32,148.03,148.06,66095.0,145.6873,145.8938,145.6086,145.6381,66095.0
2020-11-25 10:55:00,148.07,148.1,147.81,147.98,50995.0,145.6479,145.6774,145.3922,145.5594,50995.0
2020-11-25 11:00:00,147.98,148.33,147.97,148.28,67524.0,145.5594,145.9037,145.5496,145.8545,67524.0
2020-11-25 11:05:00,148.25,148.27,147.93,148.17,71254.0,145.825,145.8446,145.5102,145.7463,71254.0
2020-11-25 11:10:00,148.16,148.18,147.86,148.08,74674.0,145.7364,145.7561,145.4414,145.6578,74674.0
2020-11-25 11:15:00,148.09,148.13,147.73,147.76,61200.0,145.6676,145.7069,145.3135,145.343,61200.0
2020-11-25 11:20:00,147.77,147.97,147.75,147.87,56271.0,145.3528,145.5496,145.3332,145.4512,56271.0
2020-11-25 11:25:00,147.84,147.87,147.61,147.72,74394.0,145.4217,145.4512,145.1954,145.3036,74394.0
2020-11-25 11:30:00,147.73,148.08,147.71,147.97,147244.0,145.3135,145.6578,145.2938,145.5496,147244.0
2020-11-25 11:35:00,148.0,148.07,147.9,147.97,50414.0,145.5791,145.6479,145.4807,145.5496,50414.0
2020-11-25 11:40:00,147.97,148.38,147.97,148.37,81347.0,145.5496,145.9528,145.5496,145.943,81347.0
2020-11-25 11:45:00,148.36,148.64,148.36,148.53,61063.0,145.9332,146.2086,145.9332,146.1004,61063.0
2020-11-25 11:50:00,148.55,148.95,148.5,148.75,99746.0,146.1201,146.5135,146.0709,146.3168,99746.0
2020-11-25 11:55:00,148.76,148.82,148.68,148.73,22727.0,146.3266,146.3856,146.2479,146.2971,22727.0
2020-11-25 12:00:00,148.75,148.81,148.65,148.78,40750.0,146.3168,146.3758,146.2184,146.3463,40750.0
2020-11-25 12:05:00,148.81,148.9,148.69,148.9,45610.0,146.3758,146.4643,146.2578,146.4643,45610.0
2020-11-25 12:10:00,148.9,149.02,148.87,148.95,44540.0,146.4643,146.5824,146.4348,146.5135,44540.0
2020-11-25 12:15:00,148.97,149.05,148.92,149.02,45542.0,146.5332,146.6119,146.484,146.5824,45542.0
2020-11-25 12:20:00,149.03,149.03,148.86,148.89,19102.0,146.5922,146.5922,146.425,146.4545,19102.0
2020-11-25 12:25:00,148.9,149.07,148.9,148.96,29568.0,146.4643,146.6316,146.4643,146.5234,29568.0
2020-11-25 12:30:00,148.97,149.02,148.85,148.99,22314.0,146.5332,146.5824,146.4152,146.5529,22314.0
2020-11-25 12:35:00,148.99,149.08,148.93,148.93,21634.0,146.5529,146.6414,146.4938,146.4938,21634.0
2020-11-25 12:40:00,148.92,149.14,148.92,149.13,31342.0,146.484,146.7004,146.484,146.6906,31342.0
2020-11-25 12:45:00,149.11,149.15,148.97,149.04,38588.0,146.6709,146.7102,146.5332,146.602,38588.0
2020-11-25 12:50:00,149.04,149.07,148.92,149.03,30184.0,146.602,146.6316,146.484,146.5922,30184.0
2020-11-25 12:55:00,149.05,149.13,149.02,149.1,27866.0,146.6119,146.6906,146.5824,146.6611,27866.0
2020-11-25 13:00:00,149.09,149.21,149.09,149.12,36232.0,146.6512,146.7693,146.6512,146.6807,36232.0
2020-11-25 13:05:00,149.12,149.23,149.09,149.21,33031.0,146.6807,146.7889,146.6512,146.7693,33031.0
2020-11-25 13:10:00,149.23,149.26,149.02,149.02,43581.0,146.7889,146.8185,146.5824,146.5824,43581.0
2020-11-25 13:15:00,149.01,149.02,148.82,148.89,43892.0,146.5725,146.5824,146.3856,146.4545,43892.0
2020-11-25 13:20:00,148.92,149.0,148.89,148.91,21301.0,146.484,146.5627,146.4545,146.4742,21301.0
2020-11-25 13:25:00,148.9,148.91,148.76,148.86,55603.0,146.4643,146.4742,146.3266,146.425,55603.0
2020-11-25 13:30:00,148.88,148.88,148.74,148.83,48088.0,146.4447,146.4447,146.307,146.3955,48088.0
2020-11-25 13:35:00,148.8,148.87,148.77,148.83,32335.0,146.366,146.4348,146.3365,146.3955,32335.0
2020-11-25 13:40:00,148.82,148.92,148.63,148.68,48589.0,146.3856,146.484,146.1988,146.2479,48589.0
2020-11-25 13:45:00,148.69,148.88,148.66,148.84,27069.0,146.2578,146.4447,146.2283,146.4053,27069.0
2020-11-25 13:50:00,148.86,148.94,148.72,148.9,34436.0,146.425,146.5037,146.2873,146.4643,34436.0
2020-11-25 13:55:00,148.88,148.97,148.72,148.91,27232.0,146.4447,146.5332,146.2873,146.4742,27232.0
2020-11-25 14:00:00,148.89,148.92,148.66,148.72,26396.0,146.4545,146.484,146.2283,146.2873,26396.0
2020-11-25 14:05:00,148.69,148.77,148.54,148.64,35865.0,146.2578,146.3365,146.1102,146.2086,35865.0
2020-11-25 14:10:00,148.63,148.63,148.42,148.45,32617.0,146.1988,146.1988,145.9922,146.0217,32617.0
2020-11-25 14:15:00,148.44,148.67,148.43,148.56,27458.0,146.0119,146.2381,146.002,146.1299,27458.0
2020-11-25 14:20:00,148.53,148.75,148.53,148.66,34504.0,146.1004,146.3168,146.1004,146.2283,34504.0
2020-11-25 14:25:00,148.64,148.8,148.62,148.69,24704.0,146.2086,146.366,146.1889,146.2578,24704.0
2020-11-25 14:30:00,148.71,148.79,148.59,148.67,26908.0,146.2774,146.3561,146.1594,146.2381,26908.0
2020-11-25 14:35:00,148.67,148.75,148.64,148.69,22617.0,146.2381,146.3168,146.2086,146.2578,22617.0
2020-11-25 14:40:00,148.69,148.73,148.49,148.56,28094.0,146.2578,146.2971,146.061,146.1299,28094.0
2020-11-25 14:45:00,148.56,148.77,148.55,148.71,44753.0,146.1299,146.3365,146.1201,146.2774,44753.0
2020-11-25 14:50:00,148.71,148.82,148.69,148.78,28274.0,146.2774,146.3856,146.2578,146.3463,28274.0
2020-11-25 14:55:00,148.8,148.85,148.72,148.78,36398.0,146.366,146.4152,146.2873,146.3463,36398.0
2020-11-25 15:00:00,148.78,148.84,148.72,148.79,34929.0,146.3463,146.4053,146.2873,146.3561,34929.0
2020-11-25 15:05:00,148.78,148.81,148.69,148.81,32394.0,146.3463,146.3758,146.2578,146.3758,32394.0
2020-11-25 15:10:00,148.78,148.99,148.78,148.9,49668.0,146.3463,146.5529,146.3463,146.4643,49668.0
2020-11-25 15:15:00,148.92,148.94,148.73,148.83,38053.0,146.484,146.5037,146.2971,146.3955,38053.0
2020-11-25 15:20:00,148.84,148.89,148.77,148.79,37491.0,146.4053,146.4545,146.3365,146.3561,37491.0
2020-11-25 15:25:00,148.79,148.99,148.76,148.89,56783.0,146.3561,146.5529,146.3266,146.4545,56783.0
2020-11-25 15:30:00,148.9,149.03,148.87,149.02,60587.0,146.4643,146.5922,146.4348,146.5824,60587.0
2020-11-25 15:35:00,148.99,149.05,148.89,148.9,69005.0,146.5529,146.6119,146.4545,146.4643,69005.0
2020-11-25 15:40:00,148.88,149.02,148.86,148.92,80197.0,146.4447,146.5824,146.425,146.484,80197.0
2020-11-25 15:45:00,148.92,148.95,148.76,148.81,72982.0,146.484,146.5135,146.3266,146.3758,72982.0
2020-11-25 15:50:00,148.8,149.04,148.67,149.01,162484.0,146.366,146.602,146.2381,146.5725,162484.0
2020-11-25 15:55:00,149.02,149.19,148.84,149.08,301654.0,146.5824,146.7496,146.4053,146.6414,301654.0
2020-11-27 09:30:00,149.0,149.51,148.62,149.16,385254.0,146.5627,147.0644,146.1889,146.7201,385254.0
2020-11-27 09:35:00,149.07,150.35,149.07,150.16,124394.0,146.6316,147.8906,146.6316,147.7037,124394.0
2020-11-27 09:40:00,150.21,150.29,149.22,149.3,117070.0,147.7529,147.8316,146.7791,146.8578,117070.0
2020-11-27 09:45:00,149.34,149.68,149.23,149.33,84085.0,146.8971,147.2316,146.7889,146.8873,84085.0
2020-11-27 09:50:00,149.35,149.35,148.66,148.66,44826.0,146.907,146.907,146.2283,146.2283,44826.0
2020-11-27 09:55:00,148.7,148.74,148.36,148.57,62565.0,146.2676,146.307,145.9332,146.1397,62565.0
2020-11-27 10:00:00,148.56,148.72,148.46,148.52,55445.0,146.1299,146.2873,146.0315,146.0906,55445.0
2020-11-27 10:05:00,148.5,148.63,148.15,148.42,66319.0,146.0709,146.1988,145.7266,145.9922,66319.0
2020-11-27 10:10:00,148.41,148.43,147.95,148.28,82643.0,145.9824,146.002,145.5299,145.8545,82643.0
2020-11-27 10:15:00,148.3,148.76,148.3,148.74,59793.0,145.8742,146.3266,145.8742,146.307,59793.0
2020-11-27 10:20:00,148.74,148.75,148.41,148.52,48374.0,146.307,146.3168,145.9824,146.0906,48374.0
2020-11-27 10:25:00,148.52,148.55,148.32,148.39,25373.0,146.0906,146.1201,145.8938,145.9627,25373.0
2020-11-27 10:30:00,148.39,148.41,148.1,148.18,45708.0,145.9627,145.9824,145.6774,145.7561,45708.0
2020-11-27 10:35:00,148.16,148.36,148.12,148.2,35269.0,145.7364,145.9332,145.6971,145.7758,35269.0
2020-11-27 10:40:00,148.21,148.41,148.15,148.34,33627.0,145.7856,145.9824,145.7266,145.9135,33627.0
2020-11-27 10:45:00,148.34,148.37,148.17,148.27,24686.0,145.9135,145.943,145.7463,145.8446,24686.0
2020-11-27 10:50:00,148.28,148.29,148.04,148.04,32969.0,145.8545,145.8643,145.6184,145.6184,32969.0
2020-11-27 10:55:00,148.03,148.25,148.02,148.07,30476.0,145.6086,145.825,145.5987,145.6479,30476.0
2020-11-27 11:00:00,148.07,148.23,147.98,148.09,56936.0,145.6479,145.8053,145.5594,145.6676,56936.0
2020-11-27 11:05:00,148.12,148.15,147.86,147.87,35816.0,145.6971,145.7266,145.4414,145.4512,35816.0
2020-11-27 11:10:00,147.88,147.99,147.66,147.68,43431.0,145.461,145.5692,145.2446,145.2643,43431.0
2020-11-27 11:15:00,147.69,147.79,147.64,147.78,40553.0,145.2741,145.3725,145.2249,145.3627,40553.0
2020-11-27 11:20:00,147.78,147.98,147.76,147.97,32620.0,145.3627,145.5594,145.343,145.5496,32620.0
2020-11-27 11:25:00,147.98,147.98,147.71,147.78,23061.0,145.5594,145.5594,145.2938,145.3627,23061.0
2020-11-27 11:30:00,147.8,147.91,147.74,147.78,29121.0,145.3823,145.4905,145.3233,145.3627,29121.0
2020-11-27 11:35:00,147.77,147.84,147.65,147.78,29049.0,145.3528,145.4217,145.2348,145.3627,29049.0
2020-11-27 11:40:00,147.78,147.78,147.65,147.66,35130.0,145.3627,145.3627,145.2348,145.2446,35130.0
2020-11-27 11:45:00,147.64,147.77,147.55,147.76,35280.0,145.2249,145.3528,145.1364,145.343,35280.0
2020-11-27 11:50:00,147.74,147.93,147.57,147.62,42219.0,145.3233,145.5102,145.1561,145.2053,42219.0
2020-11-27 11:55:00,147.6,147.74,147.55,147.65,20161.0,145.1856,145.3233,145.1364,145.2348,20161.0
2020-11-27 12:00:00,147.7,147.73,147.37,147.4,62807.0,145.284,145.3135,144.9594,144.9889,62807.0
2020-11-27 12:05:00,147.41,147.53,147.41,147.51,36783.0,144.9987,145.1167,144.9987,145.0971,36783.0
2020-11-27 12:10:00,147.5,147.5,147.12,147.24,61224.0,145.0872,145.0872,144.7135,144.8315,61224.0
2020-11-27 12:15:00,147.25,147.38,147.23,147.25,36674.0,144.8413,144.9692,144.8217,144.8413,36674.0
2020-11-27 12:20:00,147.24,147.26,147.01,147.01,55136.0,144.8315,144.8512,144.6053,144.6053,55136.0
2020-11-27 12:25:00,147.05,147.09,146.86,146.91,90105.0,144.6446,144.6839,144.4577,144.5069,90105.0
2020-11-27 12:30:00,146.9,146.99,146.8,146.89,78550.0,144.4971,144.5856,144.3987,144.4872,78550.0
2020-11-27 12:35:00,146.86,146.94,146.76,146.79,68439.0,144.4577,144.5364,144.3593,144.3889,68439.0
2020-11-27 12:40:00,146.79,146.99,146.65,146.68,108779.0,144.3889,144.5856,144.2511,144.2807,108779.0
2020-11-27 12:45:00,146.7,146.81,146.53,146.81,104109.0,144.3003,144.4085,144.1331,144.4085,104109.0
2020-11-27 12:50:00,146.79,146.98,146.71,146.95,149414.0,144.3889,144.5757,144.3102,144.5462,149414.0
2020-11-27 12:55:00,146.93,147.18,146.81,147.08,237287.0,144.5266,144.7725,144.4085,144.6741,237287.0
2020-11-30 09:30:00,147.06,147.22,146.29,147.03,257693.0,144.6544,144.8118,143.897,144.6249,257693.0
2020-11-30 09:35:00,147.08,147.3,146.7,147.27,66388.0,144.6741,144.8905,144.3003,144.861,66388.0
2020-11-30 09:40:00,147.3,148.69,147.3,147.56,161270.0,144.8905,146.2578,144.8905,145.1463,161270.0
2020-11-30 09:45:00,147.69,147.89,146.95,147.0,70265.0,145.2741,145.4709,144.5462,144.5954,70265.0
2020-11-30 09:50:00,146.99,147.06,146.63,147.0,51347.0,144.5856,144.6544,144.2315,144.5954,51347.0
2020-11-30 09:55:00,147.01,147.06,146.73,146.83,68050.0,144.6053,144.6544,144.3298,144.4282,68050.0
2020-11-30 10:00:00,146.83,147.57,146.83,147.25,55582.0,144.4282,145.1561,144.4282,144.8413,55582.0
2020-11-30 10:05:00,147.28,147.51,146.97,147.05,43057.0,144.8708,145.0971,144.5659,144.6446,43057.0
2020-11-30 10:10:00,147.02,147.51,147.01,147.13,40197.0,144.6151,145.0971,144.6053,144.7233,40197.0
2020-11-30 10:15:00,147.11,147.4,147.07,147.07,35303.0,144.7036,144.9889,144.6643,144.6643,35303.0
2020-11-30 10:20:00,147.09,147.37,147.09,147.32,33960.0,144.6839,144.9594,144.6839,144.9102,33960.0
2020-11-30 10:25:00,147.32,147.48,146.89,147.05,51802.0,144.9102,145.0676,144.4872,144.6446,51802.0
2020-11-30 10:30:00,147.05,147.22,146.8,146.8,43143.0,144.6446,144.8118,144.3987,144.3987,43143.0
2020-11-30 10:35:00,146.79,146.94,146.65,146.66,59357.0,144.3889,144.5364,144.2511,144.261,59357.0
2020-11-30 10:40:00,146.68,146.72,146.31,146.32,52411.0,144.2807,144.32,143.9167,143.9265,52411.0
2020-11-30 10:45:00,146.32,146.9,146.3,146.75,76781.0,143.9265,144.4971,143.9069,144.3495,76781.0
2020-11-30 10:50:00,146.76,147.11,146.69,147.04,43776.0,144.3593,144.7036,144.2905,144.6348,43776.0
2020-11-30 10:55:00,147.08,147.55,147.07,147.55,35538.0,144.6741,145.1364,144.6643,145.1364,35538.0
2020-11-30 11:00:00,147.51,147.55,147.26,147.43,42039.0,145.0971,145.1364,144.8512,145.0184,42039.0
2020-11-30 11:05:00,147.41,147.78,147.4,147.67,42544.0,144.9987,145.3627,144.9889,145.2545,42544.0
2020-11-30 11:10:00,147.7,147.78,147.49,147.49,33546.0,145.284,145.3627,145.0774,145.0774,33546.0
2020-11-30 11:15:00,147.48,147.64,147.28,147.45,35151.0,145.0676,145.2249,144.8708,145.0381,35151.0
2020-11-30 11:20:00,147.44,147.54,147.3,147.4,40097.0,145.0282,145.1266,144.8905,144.9889,40097.0
2020-11-30 11:25:00,147.41,147.54,147.2,147.2,27806.0,144.9987,145.1266,144.7921,144.7921,27806.0
2020-11-30 11:30:00,147.19,147.23,146.74,146.82,48668.0,144.7823,144.8217,144.3397,144.4184,48668.0
2020-11-30 11:35:00,146.84,147.25,146.83,147.21,23189.0,144.438,144.8413,144.4282,144.802,23189.0
2020-11-30 11:40:00,147.23,147.45,147.1,147.38,23051.0,144.8217,145.0381,144.6938,144.9692,23051.0
2020-11-30 11:45:00,147.37,147.49,147.35,147.38,26149.0,144.9594,145.0774,144.9397,144.9692,26149.0
2020-11-30 11:50:00,147.39,147.49,147.32,147.34,34104.0,144.979,145.0774,144.9102,144.9299,34104.0
2020-11-30 11:55:00,147.33,147.66,147.33,147.61,28086.0,144.92,145.2446,144.92,145.1954,28086.0
2020-11-30 12:00:00,147.59,147.64,147.37,147.37,28520.0,145.1758,145.2249,144.9594,144.9594,28520.0
2020-11-30 12:05:00,147.37,147.54,147.33,147.53,28098.0,144.9594,145.1266,144.92,145.1167,28098.0
2020-11-30 12:10:00,147.52,147.55,147.39,147.51,22479.0,145.1069,145.1364,144.979,145.0971,22479.0
2020-11-30 12:15:00,147.51,147.53,147.3,147.32,28485.0,145.0971,145.1167,144.8905,144.9102,28485.0
2020-11-30 12:20:00,147.33,147.48,147.23,147.39,25851.0,144.92,145.0676,144.8217,144.979,25851.0
2020-11-30 12:25:00,147.35,147.35,147.2,147.28,17718.0,144.9397,144.9397,144.7921,144.8708,17718.0
2020-11-30 12:30:00,147.26,147.49,147.26,147.39,24992.0,144.8512,145.0774,144.8512,144.979,24992.0
2020-11-30 12:35:00,147.39,147.47,147.33,147.46,22827.0,144.979,145.0577,144.92,145.0479,22827.0
2020-11-30 12:40:00,147.44,147.56,147.35,147.5,30439.0,145.0282,145.1463,144.9397,145.0872,30439.0
2020-11-30 12:45:00,147.51,147.67,147.46,147.6,30814.0,145.0971,145.2545,145.0479,145.1856,30814.0
2020-11-30 12:50:00,147.61,147.64,147.5,147.54,27393.0,145.1954,145.2249,145.0872,145.1266,27393.0
2020-11-30 12:55:00,147.52,147.62,147.45,147.57,23506.0,145.1069,145.2053,145.0381,145.1561,23506.0
2020-11-30 13:00:00,147.57,147.64,147.52,147.64,19755.0,145.1561,145.2249,145.1069,145.2249,19755.0
2020-11-30 13:05:00,147.65,147.76,147.35,147.42,48598.0,145.2348,145.343,144.9397,145.0085,48598.0
2020-11-30 13:10:00,147.42,147.54,147.39,147.52,18434.0,145.0085,145.1266,144.979,145.1069,18434.0
2020-11-30 13:15:00,147.52,147.56,147.47,147.48,23412.0,145.1069,145.1463,145.0577,145.0676,23412.0
2020-11-30 13:20:00,147.48,147.61,147.43,147.43,22895.0,145.0676,145.1954,145.0184,145.0184,22895.0
2020-11-30 13:25:00,147.42,147.51,147.36,147.41,13955.0,145.0085,145.0971,144.9495,144.9987,13955.0
2020-11-30 13:30:00,147.42,147.45,147.25,147.33,32742.0,145.0085,145.0381,144.8413,144.92,32742.0
2020-11-30 13:35:00,147.3,147.45,147.3,147.41,25561.0,144.8905,145.0381,144.8905,144.9987,25561.0
2020-11-30 13:40:00,147.42,147.6,147.41,147.54,24084.0,145.0085,145.1856,144.9987,145.1266,24084.0
2020-11-30 13:45:00,147.53,147.77,147.5,147.77,28817.0,145.1167,145.3528,145.0872,145.3528,28817.0
2020-11-30 13:50:00,147.75,147.93,147.75,147.89,33274.0,145.3332,145.5102,145.3332,145.4709,33274.0
2020-11-30 13:55:00,147.89,148.0,147.81,147.82,32408.0,145.4709,145.5791,145.3922,145.402,32408.0
2020-11-30 14:00:00,147.82,147.85,147.65,147.73,34925.0,145.402,145.4315,145.2348,145.3135,34925.0
2020-11-30 14:05:00,147.74,147.81,147.66,147.7,28575.0,145.3233,145.3922,145.2446,145.284,28575.0
2020-11-30 14:10:00,147.68,147.74,147.55,147.68,26167.0,145.2643,145.3233,145.1364,145.2643,26167.0
2020-11-30 14:15:00,147.7,147.7,147.52,147.53,22950.0,145.284,145.284,145.1069,145.1167,22950.0
2020-11-30 14:20:00,147.52,147.53,147.37,147.39,29080.0,145.1069,145.1167,144.9594,144.979,29080.0
2020-11-30 14:25:00,147.38,147.49,147.32,147.46,35600.0,144.9692,145.0774,144.9102,145.0479,35600.0
2020-11-30 14:30:00,147.46,147.7,147.46,147.7,50931.0,145.0479,145.284,145.0479,145.284,50931.0
2020-11-30 14:35:00,147.7,147.79,147.68,147.75,94886.0,145.284,145.3725,145.2643,145.3332,94886.0
2020-11-30 14:40:00,147.74,147.76,147.34,147.37,47755.0,145.3233,145.343,144.9299,144.9594,47755.0
2020-11-30 14:45:00,147.36,147.57,147.35,147.45,31385.0,144.9495,145.1561,144.9397,145.0381,31385.0
2020-11-30 14:50:00,147.44,147.65,147.38,147.47,37115.0,145.0282,145.2348,144.9692,145.0577,37115.0
2020-11-30 14:55:00,147.45,147.95,147.42,147.93,43285.0,145.0381,145.5299,145.0085,145.5102,43285.0
2020-11-30 15:00:00,147.94,147.99,147.62,147.64,89154.0,145.52,145.5692,145.2053,145.2249,89154.0
2020-11-30 15:05:00,147.64,147.66,147.43,147.44,27781.0,145.2249,145.2446,145.0184,145.0282,27781.0
2020-11-30 15:10:00,147.44,147.48,147.21,147.34,50890.0,145.0282,145.0676,144.802,144.9299,50890.0
2020-11-30 15:15:00,147.34,147.64,147.31,147.59,31888.0,144.9299,145.2249,144.9003,145.1758,31888.0
2020-11-30 15:20:00,147.58,147.65,147.53,147.65,38533.0,145.1659,145.2348,145.1167,145.2348,38533.0
2020-11-30 15:25:00,147.63,147.63,147.27,147.29,40330.0,145.2151,145.2151,144.861,144.8807,40330.0
2020-11-30 15:30:00,147.28,147.47,147.27,147.27,54782.0,144.8708,145.0577,144.861,144.861,54782.0
2020-11-30 15:35:00,147.28,147.31,147.1,147.13,73355.0,144.8708,144.9003,144.6938,144.7233,73355.0
2020-11-30 15:40:00,147.13,147.38,147.08,147.26,57776.0,144.7233,144.9692,144.6741,144.8512,57776.0
2020-11-30 15:45:00,147.27,147.58,147.26,147.39,77637.0,144.861,145.1659,144.8512,144.979,77637.0
2020-11-30 15:50:00,147.39,147.75,147.27,147.64,147027.0,144.979,145.3332,144.861,145.2249,147027.0
2020-11-30 15:55:00,147.62,148.09,147.46,147.97,527345.0,145.2053,145.6676,145.0479,145.5496,527345.0
2020-12-01 09:30:00,149.57,150.79,149.33,149.5,413939.0,147.1234,148.3234,146.8873,147.0545,413939.0
2020-12-01 09:35:00,149.54,149.88,149.03,149.66,133557.0,147.0939,147.4283,146.5922,147.2119,133557.0
2020-12-01 09:40:00,149.67,149.85,149.0,149.24,102058.0,147.2217,147.3988,146.5627,146.7988,102058.0
2020-12-01 09:45:00,149.27,149.92,149.27,149.62,79749.0,146.8283,147.4677,146.8283,147.1726,79749.0
2020-12-01 09:50:00,149.62,149.87,149.41,149.5,64916.0,147.1726,147.4185,146.966,147.0545,64916.0
2020-12-01 09:55:00,149.5,149.75,149.31,149.59,149600.0,147.0545,147.3004,146.8676,147.1431,149600.0
2020-12-01 10:00:00,149.54,150.26,149.38,150.18,80447.0,147.0939,147.8021,146.9365,147.7234,80447.0
2020-12-01 10:05:00,150.17,150.18,149.86,150.0,51640.0,147.7136,147.7234,147.4086,147.5463,51640.0
2020-12-01 10:10:00,149.99,150.41,149.87,150.31,60279.0,147.5365,147.9496,147.4185,147.8513,60279.0
2020-12-01 10:15:00,150.35,150.85,150.21,150.59,131313.0,147.8906,148.3824,147.7529,148.1267,131313.0
2020-12-01 10:20:00,150.59,151.01,150.52,150.98,96832.0,148.1267,148.5398,148.0578,148.5103,96832.0
2020-12-01 10:25:00,150.97,151.01,150.64,150.81,69817.0,148.5005,148.5398,148.1759,148.3431,69817.0
2020-12-01 10:30:00,150.81,151.4,150.8,151.08,131930.0,148.3431,148.9234,148.3333,148.6087,131930.0
2020-12-01 10:35:00,151.08,151.22,150.83,150.84,94508.0,148.6087,148.7464,148.3628,148.3726,94508.0
2020-12-01 10:40:00,150.84,150.97,150.7,150.78,81246.0,148.3726,148.5005,148.2349,148.3136,81246.0
2020-12-01 10:45:00,150.77,151.0,150.7,150.88,62269.0,148.3038,148.53,148.2349,148.412,62269.0
2020-12-01 10:50:00,150.92,151.02,150.75,150.83,61828.0,148.4513,148.5497,148.2841,148.3628,61828.0
2020-12-01 10:55:00,150.85,151.0,150.83,150.84,69610.0,148.3824,148.53,148.3628,148.3726,69610.0
2020-12-01 11:00:00,150.87,151.06,150.67,151.06,49966.0,148.4021,148.589,148.2054,148.589,49966.0
2020-12-01 11:05:00,151.05,151.25,150.99,151.19,46059.0,148.5792,148.7759,148.5202,148.7169,46059.0
2020-12-01 11:10:00,151.2,151.26,151.01,151.06,38327.0,148.7267,148.7857,148.5398,148.589,38327.0
2020-12-01 11:15:00,151.06,151.17,150.97,150.99,47885.0,148.589,148.6972,148.5005,148.5202,47885.0
2020-12-01 11:20:00,151.0,151.04,150.78,150.86,36643.0,148.53,148.5693,148.3136,148.3923,36643.0
2020-12-01 11:25:00,150.86,150.87,150.56,150.61,50435.0,148.3923,148.4021,148.0972,148.1464,50435.0
2020-12-01 11:30:00,150.62,150.85,150.37,150.83,99385.0,148.1562,148.3824,147.9103,148.3628,99385.0
2020-12-01 11:35:00,150.84,150.86,150.45,150.64,84663.0,148.3726,148.3923,147.989,148.1759,84663.0
2020-12-01 11:40:00,150.68,150.68,150.25,150.28,56329.0,148.2152,148.2152,147.7923,147.8218,56329.0
2020-12-01 11:45:00,150.27,150.33,150.15,150.16,53478.0,147.8119,147.8709,147.6939,147.7037,53478.0
2020-12-01 11:50:00,150.17,150.32,150.01,150.32,46481.0,147.7136,147.8611,147.5562,147.8611,46481.0
2020-12-01 11:55:00,150.31,150.71,150.3,150.58,79740.0,147.8513,148.2447,147.8414,148.1169,79740.0
2020-12-01 12:00:00,150.56,150.71,150.52,150.7,72465.0,148.0972,148.2447,148.0578,148.2349,72465.0
2020-12-01 12:05:00,150.71,150.76,150.53,150.67,57622.0,148.2447,148.2939,148.0677,148.2054,57622.0
2020-12-01 12:10:00,150.65,150.82,150.58,150.69,26477.0,148.1857,148.3529,148.1169,148.2251,26477.0
2020-12-01 12:15:00,150.65,150.78,150.62,150.78,43215.0,148.1857,148.3136,148.1562,148.3136,43215.0
2020-12-01 12:20:00,150.77,150.82,150.66,150.78,72393.0,148.3038,148.3529,148.1955,148.3136,72393.0
2020-12-01 12:25:00,150.79,150.93,150.66,150.9,59796.0,148.3234,148.4611,148.1955,148.4316,59796.0
2020-12-01 12:30:00,150.89,150.9,150.71,150.78,56536.0,148.4218,148.4316,148.2447,148.3136,56536.0
2020-12-01 12:35:00,150.79,150.82,150.64,150.64,38268.0,148.3234,148.3529,148.1759,148.1759,38268.0
2020-12-01 12:40:00,150.65,150.73,150.56,150.59,58207.0,148.1857,148.2644,148.0972,148.1267,58207.0
2020-12-01 12:45:00,150.59,150.73,150.54,150.71,25661.0,148.1267,148.2644,148.0775,148.2447,25661.0
2020-12-01 12:50:00,150.71,150.81,150.69,150.8,31402.0,148.2447,148.3431,148.2251,148.3333,31402.0
2020-12-01 12:55:00,150.78,150.83,150.71,150.73,52916.0,148.3136,148.3628,148.2447,148.2644,52916.0
2020-12-01 13:00:00,150.75,150.78,150.68,150.72,32420.0,148.2841,148.3136,148.2152,148.2546,32420.0
2020-12-01 13:05:00,150.73,150.76,150.61,150.74,48045.0,148.2644,148.2939,148.1464,148.2742,48045.0
2020-12-01 13:10:00,150.76,150.78,150.54,150.68,42822.0,148.2939,148.3136,148.0775,148.2152,42822.0
2020-12-01 13:15:00,150.67,150.73,150.59,150.62,52872.0,148.2054,148.2644,148.1267,148.1562,52872.0
2020-12-01 13:20:00,150.61,150.71,150.59,150.64,54519.0,148.1464,148.2447,148.1267,148.1759,54519.0
2020-12-01 13:25:00,150.64,150.7,150.4,150.47,100243.0,148.1759,148.2349,147.9398,148.0087,100243.0
2020-12-01 13:30:00,150.48,150.5,150.22,150.34,39165.0,148.0185,148.0382,147.7627,147.8808,39165.0
2020-12-01 13:35:00,150.36,150.44,150.28,150.37,31757.0,147.9005,147.9791,147.8218,147.9103,31757.0
2020-12-01 13:40:00,150.37,150.4,150.26,150.27,28801.0,147.9103,147.9398,147.8021,147.8119,28801.0
2020-12-01 13:45:00,150.26,150.32,150.23,150.31,54849.0,147.8021,147.8611,147.7726,147.8513,54849.0
2020-12-01 13:50:00,150.31,150.39,150.26,150.3,41035.0,147.8513,147.93,147.8021,147.8414,41035.0
2020-12-01 13:55:00,150.3,150.31,150.23,150.25,36889.0,147.8414,147.8513,147.7726,147.7923,36889.0
2020-12-01 14:00:00,150.25,150.29,150.11,150.16,41698.0,147.7923,147.8316,147.6545,147.7037,41698.0
2020-12-01 14:05:00,150.17,150.23,150.11,150.16,43386.0,147.7136,147.7726,147.6545,147.7037,43386.0
2020-12-01 14:10:00,150.17,150.3,150.07,150.13,47702.0,147.7136,147.8414,147.6152,147.6742,47702.0
2020-12-01 14:15:00,150.15,150.28,150.12,150.19,59633.0,147.6939,147.8218,147.6644,147.7332,59633.0
2020-12-01 14:20:00,150.19,150.19,149.96,150.0,52536.0,147.7332,147.7332,147.507,147.5463,52536.0
2020-12-01 14:25:00,150.01,150.08,149.99,150.04,45700.0,147.5562,147.625,147.5365,147.5857,45700.0
2020-12-01 14:30:00,150.04,150.07,149.94,149.99,39094.0,147.5857,147.6152,147.4873,147.5365,39094.0
2020-12-01 14:35:00,150.0,150.23,149.99,150.21,41792.0,147.5463,147.7726,147.5365,147.7529,41792.0
2020-12-01 14:40:00,150.21,150.23,150.1,150.11,64952.0,147.7529,147.7726,147.6447,147.6545,64952.0
2020-12-01 14:45:00,150.12,150.14,150.01,150.02,54271.0,147.6644,147.6841,147.5562,147.566,54271.0
2020-12-01 14:50:00,150.0,150.01,149.74,149.77,32856.0,147.5463,147.5562,147.2906,147.3201,32856.0
2020-12-01 14:55:00,149.75,149.79,149.61,149.76,43254.0,147.3004,147.3398,147.1627,147.3103,43254.0
2020-12-01 15:00:00,149.76,149.84,149.68,149.76,86658.0,147.3103,147.389,147.2316,147.3103,86658.0
2020-12-01 15:05:00,149.75,149.83,149.63,149.72,81708.0,147.3004,147.3791,147.1824,147.2709,81708.0
2020-12-01 15:10:00,149.75,149.87,149.69,149.71,122493.0,147.3004,147.4185,147.2414,147.2611,122493.0
2020-12-01 15:15:00,149.69,149.98,149.67,149.8,47709.0,147.2414,147.5267,147.2217,147.3496,47709.0
2020-12-01 15:20:00,149.8,150.0,149.8,150.0,66832.0,147.3496,147.5463,147.3496,147.5463,66832.0
2020-12-01 15:25:00,150.0,150.08,149.87,149.93,51485.0,147.5463,147.625,147.4185,147.4775,51485.0
2020-12-01 15:30:00,149.94,149.99,149.77,149.83,47393.0,147.4873,147.5365,147.3201,147.3791,47393.0
2020-12-01 15:35:00,149.83,149.84,149.62,149.72,82232.0,147.3791,147.389,147.1726,147.2709,82232.0
2020-12-01 15:40:00,149.71,149.73,149.56,149.59,155323.0,147.2611,147.2808,147.1135,147.1431,155323.0
2020-12-01 15:45:00,149.61,149.64,149.41,149.63,88737.0,147.1627,147.1922,146.966,147.1824,88737.0
2020-12-01 15:50:00,149.6,149.82,149.5,149.8,108276.0,147.1529,147.3693,147.0545,147.3496,108276.0
2020-12-01 15:55:00,149.78,149.79,149.37,149.44,264274.0,147.3299,147.3398,146.9267,146.9955,264274.0
2020-12-02 09:30:00,149.49,149.73,148.34,149.66,232617.0,147.0447,147.2808,145.9135,147.2119,232617.0
2020-12-02 09:35:00,149.6,149.83,149.27,149.47,148477.0,147.1529,147.3791,146.8283,147.025,148477.0
2020-12-02 09:40:00,149.45,149.8,149.39,149.69,79097.0,147.0053,147.3496,146.9463,147.2414,79097.0
2020-12-02 09:45:00,149.69,149.71,149.08,149.19,76809.0,147.2414,147.2611,146.6414,146.7496,76809.0
2020-12-02 09:50:00,149.18,150.04,149.09,150.01,100703.0,146.7398,147.5857,146.6512,147.5562,100703.0
2020-12-02 09:55:00,149.97,150.62,149.97,150.28,106526.0,147.5168,148.1562,147.5168,147.8218,106526.0
2020-12-02 10:00:00,150.28,150.49,150.23,150.47,52619.0,147.8218,148.0283,147.7726,148.0087,52619.0
2020-12-02 10:05:00,150.45,150.74,150.41,150.51,93341.0,147.989,148.2742,147.9496,148.048,93341.0
2020-12-02 10:10:00,150.58,150.66,150.15,150.18,39953.0,148.1169,148.1955,147.6939,147.7234,39953.0
2020-12-02 10:15:00,150.17,150.39,150.1,150.34,40026.0,147.7136,147.93,147.6447,147.8808,40026.0
2020-12-02 10:20:00,150.33,150.51,150.2,150.43,62234.0,147.8709,148.048,147.7431,147.9693,62234.0
2020-12-02 10:25:00,150.43,150.79,150.31,150.78,41868.0,147.9693,148.3234,147.8513,148.3136,41868.0
2020-12-02 10:30:00,150.77,150.87,150.62,150.63,41988.0,148.3038,148.4021,148.1562,148.166,41988.0
2020-12-02 10:35:00,150.59,150.84,150.59,150.66,28790.0,148.1267,148.3726,148.1267,148.1955,28790.0
2020-12-02 10:40:00,150.66,150.72,150.44,150.58,52151.0,148.1955,148.2546,147.9791,148.1169,52151.0
2020-12-02 10:45:00,150.56,150.59,150.35,150.38,35044.0,148.0972,148.1267,147.8906,147.9201,35044.0
2020-12-02 10:50:00,150.37,150.62,150.32,150.55,37436.0,147.9103,148.1562,147.8611,148.0873,37436.0
2020-12-02 10:55:00,150.55,150.74,150.49,150.73,42216.0,148.0873,148.2742,148.0283,148.2644,42216.0
2020-12-02 11:00:00,150.75,150.99,150.75,150.97,43929.0,148.2841,148.5202,148.2841,148.5005,43929.0
2020-12-02 11:05:00,150.98,151.13,150.96,151.09,81499.0,148.5103,148.6579,148.4906,148.6185,81499.0
2020-12-02 11:10:00,151.1,151.23,151.06,151.22,39604.0,148.6284,148.7562,148.589,148.7464,39604.0
2020-12-02 11:15:00,151.22,151.24,151.09,151.13,43373.0,148.7464,148.7661,148.6185,148.6579,43373.0
2020-12-02 11:20:00,151.14,151.45,151.14,151.37,60946.0,148.6677,148.9726,148.6677,148.8939,60946.0
2020-12-02 11:25:00,151.37,151.65,151.36,151.54,76664.0,148.8939,149.1694,148.8841,149.0612,76664.0
2020-12-02 11:30:00,151.58,151.7,151.56,151.62,79770.0,149.1005,149.2185,149.0808,149.1398,79770.0
2020-12-02 11:35:00,151.64,151.86,151.6,151.83,52647.0,149.1595,149.3759,149.1202,149.3464,52647.0
2020-12-02 11:40:00,151.86,152.07,151.76,151.9,165020.0,149.3759,149.5825,149.2776,149.4153,165020.0
2020-12-02 11:45:00,151.88,152.25,151.88,152.13,90253.0,149.3956,149.7595,149.3956,149.6415,90253.0
2020-12-02 11:50:00,152.12,152.62,152.02,152.51,130772.0,149.6317,150.1235,149.5333,150.0153,130772.0
2020-12-02 11:55:00,152.54,152.67,152.42,152.61,114021.0,150.0448,150.1727,149.9268,150.1137,114021.0
2020-12-02 12:00:00,152.6,152.62,152.16,152.28,76521.0,150.1038,150.1235,149.671,149.7891,76521.0
2020-12-02 12:05:00,152.28,152.29,152.04,152.13,50659.0,149.7891,149.7989,149.553,149.6415,50659.0
2020-12-02 12:10:00,152.16,152.31,152.08,152.31,45190.0,149.671,149.8186,149.5923,149.8186,45190.0
2020-12-02 12:15:00,152.33,152.35,152.24,152.28,26986.0,149.8382,149.8579,149.7497,149.7891,26986.0
2020-12-02 12:20:00,152.29,152.3,151.82,151.92,52227.0,149.7989,149.8087,149.3366,149.4349,52227.0
2020-12-02 12:25:00,151.89,152.1,151.86,152.07,23303.0,149.4054,149.612,149.3759,149.5825,23303.0
2020-12-02 12:30:00,152.08,152.17,151.98,152.08,124663.0,149.5923,149.6808,149.494,149.5923,124663.0
2020-12-02 12:35:00,152.09,152.5,152.01,152.47,407864.0,149.6022,150.0055,149.5235,149.9759,407864.0
2020-12-02 12:40:00,152.49,152.6,152.11,152.14,141194.0,149.9956,150.1038,149.6218,149.6513,141194.0
2020-12-02 12:45:00,152.14,152.17,151.91,152.09,72243.0,149.6513,149.6808,149.4251,149.6022,72243.0
2020-12-02 12:50:00,152.08,152.2,151.9,152.02,113622.0,149.5923,149.7104,149.4153,149.5333,113622.0
2020-12-02 12:55:00,152.04,152.12,151.96,152.01,45769.0,149.553,149.6317,149.4743,149.5235,45769.0
2020-12-02 13:00:00,152.0,152.25,151.99,152.16,72466.0,149.5136,149.7595,149.5038,149.671,72466.0
2020-12-02 13:05:00,152.14,152.47,152.13,152.41,108839.0,149.6513,149.9759,149.6415,149.9169,108839.0
2020-12-02 13:10:00,152.42,152.54,152.37,152.49,34810.0,149.9268,150.0448,149.8776,149.9956,34810.0
2020-12-02 13:15:00,152.5,152.66,152.47,152.62,137780.0,150.0055,150.1628,149.9759,150.1235,137780.0
2020-12-02 13:20:00,152.61,152.61,152.38,152.49,30340.0,150.1137,150.1137,149.8874,149.9956,30340.0
2020-12-02 13:25:00,152.48,152.61,152.43,152.46,34959.0,149.9858,150.1137,149.9366,149.9661,34959.0
2020-12-02 13:30:00,152.48,152.55,152.3,152.54,54695.0,149.9858,150.0546,149.8087,150.0448,54695.0
2020-12-02 13:35:00,152.58,152.63,152.53,152.56,38858.0,150.0841,150.1333,150.035,150.0645,38858.0
2020-12-02 13:40:00,152.56,152.61,152.38,152.43,66314.0,150.0645,150.1137,149.8874,149.9366,66314.0
2020-12-02 13:45:00,152.44,152.48,152.26,152.3,36890.0,149.9464,149.9858,149.7694,149.8087,36890.0
2020-12-02 13:50:00,152.3,152.57,152.3,152.45,39577.0,149.8087,150.0743,149.8087,149.9563,39577.0
2020-12-02 13:55:00,152.46,152.51,152.25,152.36,43272.0,149.9661,150.0153,149.7595,149.8677,43272.0
2020-12-02 14:00:00,152.37,152.65,152.31,152.61,76958.0,149.8776,150.153,149.8186,150.1137,76958.0
2020-12-02 14:05:00,152.6,152.85,152.56,152.74,94531.0,150.1038,150.3497,150.0645,150.2415,94531.0
2020-12-02 14:10:00,152.71,152.99,152.71,152.93,87181.0,150.212,150.4874,150.212,150.4284,87181.0
2020-12-02 14:15:00,152.92,153.35,152.9,153.33,187612.0,150.4186,150.8415,150.3989,150.8219,187612.0
2020-12-02 14:20:00,153.34,153.35,153.08,153.3,104309.0,150.8317,150.8415,150.576,150.7924,104309.0
2020-12-02 14:25:00,153.3,153.6,153.2,153.58,105069.0,150.7924,151.0875,150.694,151.0678,105069.0
2020-12-02 14:30:00,153.58,153.92,153.54,153.76,155986.0,151.0678,151.4022,151.0284,151.2448,155986.0
2020-12-02 14:35:00,153.78,153.84,153.69,153.72,51073.0,151.2645,151.3235,151.176,151.2055,51073.0
2020-12-02 14:40:00,153.73,153.81,153.51,153.71,78936.0,151.2153,151.294,150.9989,151.1957,78936.0
2020-12-02 14:45:00,153.7,153.75,153.66,153.72,47593.0,151.1858,151.235,151.1465,151.2055,47593.0
2020-12-02 14:50:00,153.72,153.75,153.53,153.56,61590.0,151.2055,151.235,151.0186,151.0481,61590.0
2020-12-02 14:55:00,153.57,153.85,153.55,153.8,60076.0,151.0579,151.3334,151.0383,151.2842,60076.0
2020-12-02 15:00:00,153.82,154.01,153.72,153.85,105736.0,151.3039,151.4908,151.2055,151.3334,105736.0
2020-12-02 15:05:00,153.85,153.88,153.64,153.65,63749.0,151.3334,151.3629,151.1268,151.1366,63749.0
2020-12-02 15:10:00,153.65,153.81,153.62,153.79,70732.0,151.1366,151.294,151.1071,151.2743,70732.0
2020-12-02 15:15:00,153.79,153.96,153.59,153.6,94460.0,151.2743,151.4416,151.0776,151.0875,94460.0
2020-12-02 15:20:00,153.61,153.65,153.43,153.44,77334.0,151.0973,151.1366,150.9202,150.9301,77334.0
2020-12-02 15:25:00,153.44,153.7,153.37,153.7,85275.0,150.9301,151.1858,150.8612,151.1858,85275.0
2020-12-02 15:30:00,153.7,153.83,153.41,153.83,136105.0,151.1858,151.3137,150.9006,151.3137,136105.0
2020-12-02 15:35:00,153.83,153.83,153.57,153.57,65028.0,151.3137,151.3137,151.0579,151.0579,65028.0
2020-12-02 15:40:00,153.59,153.86,153.55,153.77,106494.0,151.0776,151.3432,151.0383,151.2547,106494.0
2020-12-02 15:45:00,153.75,153.93,153.57,153.84,122351.0,151.235,151.4121,151.0579,151.3235,122351.0
2020-12-02 15:50:00,153.84,153.84,153.44,153.55,204844.0,151.3235,151.3235,150.9301,151.0383,204844.0
2020-12-02 15:55:00,153.55,153.77,153.4,153.56,335932.0,151.0383,151.2547,150.8907,151.0481,335932.0
2020-12-03 09:30:00,153.45,153.45,152.28,152.63,369845.0,150.9399,150.9399,149.7891,150.1333,369845.0
2020-12-03 09:35:00,152.68,152.83,152.13,152.2,148453.0,150.1825,150.3301,149.6415,149.7104,148453.0
2020-12-03 09:40:00,152.19,152.8,152.16,152.61,97403.0,149.7005,150.3005,149.671,150.1137,97403.0
2020-12-03 09:45:00,152.69,153.28,152.69,153.08,91325.0,150.1923,150.7727,150.1923,150.576,91325.0
2020-12-03 09:50:00,153.06,153.17,152.36,152.55,54720.0,150.5563,150.6645,149.8677,150.0546,54720.0
2020-12-03 09:55:00,152.56,152.8,152.33,152.8,55276.0,150.0645,150.3005,149.8382,150.3005,55276.0
2020-12-03 10:00:00,152.8,153.18,152.75,153.15,54556.0,150.3005,150.6743,150.2514,150.6448,54556.0
2020-12-03 10:05:00,153.15,153.25,152.84,152.94,130947.0,150.6448,150.7432,150.3399,150.4383,130947.0
2020-12-03 10:10:00,152.94,153.09,152.72,152.98,58476.0,150.4383,150.5858,150.2219,150.4776,58476.0
2020-12-03 10:15:00,152.98,153.36,152.9,153.26,107746.0,150.4776,150.8514,150.3989,150.753,107746.0
2020-12-03 10:20:00,153.26,153.28,153.0,153.16,47430.0,150.753,150.7727,150.4973,150.6547,47430.0
2020-12-03 10:25:00,153.17,153.32,152.86,152.92,49345.0,150.6645,150.812,150.3596,150.4186,49345.0
2020-12-03 10:30:00,152.99,153.73,152.92,153.73,123605.0,150.4874,151.2153,150.4186,151.2153,123605.0
2020-12-03 10:35:00,153.72,153.96,153.53,153.94,44227.0,151.2055,151.4416,151.0186,151.4219,44227.0
2020-12-03 10:40:00,153.94,153.98,153.68,153.96,43167.0,151.4219,151.4612,151.1661,151.4416,43167.0
2020-12-03 10:45:00,153.97,154.44,153.84,153.91,171012.0,151.4514,151.9137,151.3235,151.3924,171012.0
2020-12-03 10:50:00,153.93,154.26,153.86,154.07,60564.0,151.4121,151.7367,151.3432,151.5498,60564.0
2020-12-03 10:55:00,154.06,154.3,153.91,153.94,77964.0,151.5399,151.776,151.3924,151.4219,77964.0
2020-12-03 11:00:00,153.94,154.12,153.93,154.01,52422.0,151.4219,151.599,151.4121,151.4908,52422.0
2020-12-03 11:05:00,154.02,154.09,153.82,153.9,53753.0,151.5006,151.5694,151.3039,151.3826,53753.0
2020-12-03 11:10:00,153.91,153.91,153.47,153.61,55062.0,151.3924,151.3924,150.9596,151.0973,55062.0
2020-12-03 11:15:00,153.6,153.81,153.44,153.46,43342.0,151.0875,151.294,150.9301,150.9497,43342.0
2020-12-03 11:20:00,153.47,153.48,153.21,153.25,45989.0,150.9596,150.9694,150.7038,150.7432,45989.0
2020-12-03 11:25:00,153.23,153.41,153.17,153.19,27660.0,150.7235,150.9006,150.6645,150.6842,27660.0
2020-12-03 11:30:00,153.2,153.28,152.94,153.0,37718.0,150.694,150.7727,150.4383,150.4973,37718.0
2020-12-03 11:35:00,153.0,153.38,152.97,153.34,38294.0,150.4973,150.8711,150.4678,150.8317,38294.0
2020-12-03 11:40:00,153.32,153.63,153.3,153.53,45750.0,150.812,151.117,150.7924,151.0186,45750.0
2020-12-03 11:45:00,153.56,153.73,153.31,153.63,34807.0,151.0481,151.2153,150.8022,151.117,34807.0
2020-12-03 11:50:00,153.72,153.78,153.53,153.58,31414.0,151.2055,151.2645,151.0186,151.0678,31414.0
2020-12-03 11:55:00,153.6,153.73,153.45,153.6,22942.0,151.0875,151.2153,150.9399,151.0875,22942.0
2020-12-03 12:00:00,153.61,153.69,153.48,153.53,54754.0,151.0973,151.176,150.9694,151.0186,54754.0
2020-12-03 12:05:00,153.53,153.68,153.33,153.68,32615.0,151.0186,151.1661,150.8219,151.1661,32615.0
2020-12-03 12:10:00,153.68,153.72,153.55,153.66,33654.0,151.1661,151.2055,151.0383,151.1465,33654.0
2020-12-03 12:15:00,153.67,153.74,153.44,153.5,42078.0,151.1563,151.2252,150.9301,150.9891,42078.0
2020-12-03 12:20:00,153.5,153.5,153.27,153.33,26824.0,150.9891,150.9891,150.7629,150.8219,26824.0
2020-12-03 12:25:00,153.31,153.47,153.3,153.42,29586.0,150.8022,150.9596,150.7924,150.9104,29586.0
2020-12-03 12:30:00,153.41,153.46,153.28,153.45,21185.0,150.9006,150.9497,150.7727,150.9399,21185.0
2020-12-03 12:35:00,153.45,153.64,153.41,153.6,34378.0,150.9399,151.1268,150.9006,151.0875,34378.0
2020-12-03 12:40:00,153.58,153.8,153.58,153.72,14929.0,151.0678,151.2842,151.0678,151.2055,14929.0
2020-12-03 12:45:00,153.75,153.89,153.71,153.89,23641.0,151.235,151.3727,151.1957,151.3727,23641.0
2020-12-03 12:50:00,153.87,153.96,153.85,153.96,17798.0,151.353,151.4416,151.3334,151.4416,17798.0
2020-12-03 12:55:00,153.92,154.07,153.87,154.01,18385.0,151.4022,151.5498,151.353,151.4908,18385.0
2020-12-03 13:00:00,153.98,154.17,153.98,154.15,32616.0,151.4612,151.6481,151.4612,151.6285,32616.0
2020-12-03 13:05:00,154.15,154.15,153.68,153.85,54559.0,151.6285,151.6285,151.1661,151.3334,54559.0
2020-12-03 13:10:00,153.85,154.14,153.85,154.1,23741.0,151.3334,151.6186,151.3334,151.5793,23741.0
2020-12-03 13:15:00,154.1,154.13,153.82,153.91,24680.0,151.5793,151.6088,151.3039,151.3924,24680.0
2020-12-03 13:20:00,153.91,154.11,153.91,154.06,21435.0,151.3924,151.5891,151.3924,151.5399,21435.0
2020-12-03 13:25:00,154.06,154.09,153.97,154.0,29487.0,151.5399,151.5694,151.4514,151.4809,29487.0
2020-12-03 13:30:00,153.99,154.04,153.82,153.94,30737.0,151.4711,151.5203,151.3039,151.4219,30737.0
2020-12-03 13:35:00,153.93,153.95,153.69,153.8,31077.0,151.4121,151.4317,151.176,151.2842,31077.0
2020-12-03 13:40:00,153.79,153.79,153.58,153.67,42075.0,151.2743,151.2743,151.0678,151.1563,42075.0
2020-12-03 13:45:00,153.67,153.67,153.35,153.37,67092.0,151.1563,151.1563,150.8415,150.8612,67092.0
2020-12-03 13:50:00,153.34,153.51,153.26,153.5,37827.0,150.8317,150.9989,150.753,150.9891,37827.0
2020-12-03 13:55:00,153.46,153.46,153.04,153.15,39064.0,150.9497,150.9497,150.5366,150.6448,39064.0
2020-12-03 14:00:00,153.15,153.46,153.01,153.22,112295.0,150.6448,150.9497,150.5071,150.7137,112295.0
2020-12-03 14:05:00,153.19,153.38,153.17,153.28,19785.0,150.6842,150.8711,150.6645,150.7727,19785.0
2020-12-03 14:10:00,153.25,153.45,153.18,153.21,34061.0,150.7432,150.9399,150.6743,150.7038,34061.0
2020-12-03 14:15:00,153.19,153.37,153.15,153.28,36902.0,150.6842,150.8612,150.6448,150.7727,36902.0
2020-12-03 14:20:00,153.28,153.34,153.08,153.23,49239.0,150.7727,150.8317,150.576,150.7235,49239.0
2020-12-03 14:25:00,153.23,153.23,153.01,153.17,35331.0,150.7235,150.7235,150.5071,150.6645,35331.0
2020-12-03 14:30:00,153.2,153.31,153.16,153.26,28378.0,150.694,150.8022,150.6547,150.753,28378.0
2020-12-03 14:35:00,153.28,153.38,153.17,153.21,22296.0,150.7727,150.8711,150.6645,150.7038,22296.0
2020-12-03 14:40:00,153.22,153.36,153.19,153.35,31300.0,150.7137,150.8514,150.6842,150.8415,31300.0
2020-12-03 14:45:00,153.34,153.52,153.32,153.49,62084.0,150.8317,151.0088,150.812,150.9793,62084.0
2020-12-03 14:50:00,153.49,153.6,153.35,153.47,52296.0,150.9793,151.0875,150.8415,150.9596,52296.0
2020-12-03 14:55:00,153.47,153.73,153.45,153.65,35493.0,150.9596,151.2153,150.9399,151.1366,35493.0
2020-12-03 15:00:00,153.64,153.69,153.51,153.53,44573.0,151.1268,151.176,150.9989,151.0186,44573.0
2020-12-03 15:05:00,153.53,153.57,153.48,153.51,31373.0,151.0186,151.0579,150.9694,150.9989,31373.0
2020-12-03 15:10:00,153.52,153.89,153.5,153.89,59075.0,151.0088,151.3727,150.9891,151.3727,59075.0
2020-12-03 15:15:00,153.89,153.97,153.85,153.93,46650.0,151.3727,151.4514,151.3334,151.4121,46650.0
2020-12-03 15:20:00,153.92,154.1,153.89,154.09,87435.0,151.4022,151.5793,151.3727,151.5694,87435.0
2020-12-03 15:25:00,154.08,154.13,153.88,153.91,65345.0,151.5596,151.6088,151.3629,151.3924,65345.0
2020-12-03 15:30:00,153.92,154.04,153.87,153.89,42526.0,151.4022,151.5203,151.353,151.3727,42526.0
2020-12-03 15:35:00,153.91,153.92,153.44,153.46,70035.0,151.3924,151.4022,150.9301,150.9497,70035.0
2020-12-03 15:40:00,153.43,153.46,152.55,152.76,177360.0,150.9202,150.9497,150.0546,150.2612,177360.0
2020-12-03 15:45:00,152.74,153.44,152.72,153.43,98256.0,150.2415,150.9301,150.2219,150.9202,98256.0
2020-12-03 15:50:00,153.39,153.39,152.78,152.9,102949.0,150.8809,150.8809,150.2809,150.3989,102949.0
2020-12-03 15:55:00,152.9,153.31,152.81,153.27,247952.0,150.3989,150.8022,150.3104,150.7629,247952.0
2020-12-04 09:30:00,153.69,153.7,152.81,153.02,192803.0,151.176,151.1858,150.3104,150.5169,192803.0
2020-12-04 09:35:00,152.99,153.48,152.89,153.11,81779.0,150.4874,150.9694,150.3891,150.6055,81779.0
2020-12-04 09:40:00,153.1,153.6,153.0,153.35,43461.0,150.5956,151.0875,150.4973,150.8415,43461.0
2020-12-04 09:45:00,153.4,154.0,153.36,154.0,91481.0,150.8907,151.4809,150.8514,151.4809,91481.0
2020-12-04 09:50:00,153.94,153.96,153.59,153.88,44732.0,151.4219,151.4416,151.0776,151.3629,44732.0
2020-12-04 09:55:00,153.9,154.2,153.65,154.14,68476.0,151.3826,151.6776,151.1366,151.6186,68476.0
2020-12-04 10:00:00,154.14,154.38,154.03,154.27,37777.0,151.6186,151.8547,151.5104,151.7465,37777.0
2020-12-04 10:05:00,154.32,154.38,154.03,154.37,38253.0,151.7957,151.8547,151.5104,151.8449,38253.0
2020-12-04 10:10:00,154.35,154.5,154.14,154.44,59400.0,151.8252,151.9727,151.6186,151.9137,59400.0
2020-12-04 10:15:00,154.42,154.68,154.38,154.52,48228.0,151.894,152.1498,151.8547,151.9924,48228.0
2020-12-04 10:20:00,154.53,154.54,154.36,154.48,39520.0,152.0022,152.0121,151.835,151.9531,39520.0
2020-12-04 10:25:00,154.49,154.49,153.93,154.01,47656.0,151.9629,151.9629,151.4121,151.4908,47656.0
2020-12-04 10:30:00,154.0,154.23,153.99,154.22,29634.0,151.4809,151.7072,151.4711,151.6973,29634.0
2020-12-04 10:35:00,154.21,154.31,153.94,153.98,44696.0,151.6875,151.7858,151.4219,151.4612,44696.0
2020-12-04 10:40:00,154.0,154.02,153.9,153.97,56277.0,151.4809,151.5006,151.3826,151.4514,56277.0
2020-12-04 10:45:00,153.98,154.08,153.87,153.88,29941.0,151.4612,151.5596,151.353,151.3629,29941.0
2020-12-04 10:50:00,153.86,154.07,153.39,153.4,50242.0,151.3432,151.5498,150.8809,150.8907,50242.0
2020-12-04 10:55:00,153.44,153.75,153.39,153.61,56142.0,150.9301,151.235,150.8809,151.0973,56142.0
2020-12-04 11:00:00,153.61,153.63,153.46,153.56,50828.0,151.0973,151.117,150.9497,151.0481,50828.0
2020-12-04 11:05:00,153.56,153.78,153.54,153.68,41856.0,151.0481,151.2645,151.0284,151.1661,41856.0
2020-12-04 11:10:00,153.69,153.71,153.51,153.53,33219.0,151.176,151.1957,150.9989,151.0186,33219.0
2020-12-04 11:15:00,153.54,153.61,153.16,153.16,52445.0,151.0284,151.0973,150.6547,150.6547,52445.0
2020-12-04 11:20:00,153.17,153.24,153.06,153.09,73681.0,150.6645,150.7333,150.5563,150.5858,73681.0
2020-12-04 11:25:00,153.09,153.24,152.97,153.13,48775.0,150.5858,150.7333,150.4678,150.6251,48775.0
2020-12-04 11:30:00,153.15,153.25,153.04,153.05,52358.0,150.6448,150.7432,150.5366,150.5465,52358.0
2020-12-04 11:35:00,153.06,153.11,152.98,153.08,43439.0,150.5563,150.6055,150.4776,150.576,43439.0
2020-12-04 11:40:00,153.08,153.13,152.93,153.03,49131.0,150.576,150.6251,150.4284,150.5268,49131.0
2020-12-04 11:45:00,153.03,153.08,152.95,153.08,42705.0,150.5268,150.576,150.4481,150.576,42705.0
2020-12-04 11:50:00,153.08,153.38,153.08,153.38,30635.0,150.576,150.8711,150.576,150.8711,30635.0
2020-12-04 11:55:00,153.38,153.43,153.29,153.41,30163.0,150.8711,150.9202,150.7825,150.9006,30163.0
2020-12-04 12:00:00,153.4,153.72,153.39,153.71,25329.0,150.8907,151.2055,150.8809,151.1957,25329.0
2020-12-04 12:05:00,153.72,153.82,153.63,153.7,31442.0,151.2055,151.3039,151.117,151.1858,31442.0
2020-12-04 12:10:00,153.69,153.72,153.6,153.65,54556.0,151.176,151.2055,151.0875,151.1366,54556.0
2020-12-04 12:15:00,153.65,153.66,153.45,153.48,27927.0,151.1366,151.1465,150.9399,150.9694,27927.0
2020-12-04 12:20:00,153.48,153.84,153.45,153.84,25998.0,150.9694,151.3235,150.9399,151.3235,25998.0
2020-12-04 12:25:00,153.84,153.86,153.7,153.72,22654.0,151.3235,151.3432,151.1858,151.2055,22654.0
2020-12-04 12:30:00,153.72,153.81,153.64,153.67,18860.0,151.2055,151.294,151.1268,151.1563,18860.0
2020-12-04 12:35:00,153.68,153.74,153.57,153.72,20088.0,151.1661,151.2252,151.0579,151.2055,20088.0
2020-12-04 12:40:00,153.74,153.89,153.74,153.82,22164.0,151.2252,151.3727,151.2252,151.3039,22164.0
2020-12-04 12:45:00,153.82,153.85,153.7,153.7,23772.0,151.3039,151.3334,151.1858,151.1858,23772.0
2020-12-04 12:50:00,153.73,153.85,153.7,153.8,27214.0,151.2153,151.3334,151.1858,151.2842,27214.0
2020-12-04 12:55:00,153.79,153.84,153.65,153.78,27286.0,151.2743,151.3235,151.1366,151.2645,27286.0
2020-12-04 13:00:00,153.83,154.02,153.83,153.98,23475.0,151.3137,151.5006,151.3137,151.4612,23475.0
2020-12-04 13:05:00,153.96,153.98,153.77,153.95,29201.0,151.4416,151.4612,151.2547,151.4317,29201.0
2020-12-04 13:10:00,153.96,153.98,153.85,153.93,24488.0,151.4416,151.4612,151.3334,151.4121,24488.0
2020-12-04 13:15:00,153.94,154.0,153.91,153.93,15794.0,151.4219,151.4809,151.3924,151.4121,15794.0
2020-12-04 13:20:00,153.9,153.91,153.76,153.76,42428.0,151.3826,151.3924,151.2448,151.2448,42428.0
2020-12-04 13:25:00,153.75,153.95,153.75,153.92,35336.0,151.235,151.4317,151.235,151.4022,35336.0
2020-12-04 13:30:00,153.95,154.09,153.93,154.04,19523.0,151.4317,151.5694,151.4121,151.5203,19523.0
2020-12-04 13:35:00,154.05,154.17,154.02,154.17,33696.0,151.5301,151.6481,151.5006,151.6481,33696.0
2020-12-04 13:40:00,154.17,154.18,154.05,154.15,22815.0,151.6481,151.658,151.5301,151.6285,22815.0
2020-12-04 13:45:00,154.18,154.2,154.1,154.16,28158.0,151.658,151.6776,151.5793,151.6383,28158.0
2020-12-04 13:50:00,154.17,154.2,154.09,154.17,24028.0,151.6481,151.6776,151.5694,151.6481,24028.0
2020-12-04 13:55:00,154.17,154.17,154.06,154.12,20659.0,151.6481,151.6481,151.5399,151.599,20659.0
2020-12-04 14:00:00,154.12,154.33,154.12,154.21,56090.0,151.599,151.8055,151.599,151.6875,56090.0
2020-12-04 14:05:00,154.19,154.28,154.11,154.12,24634.0,151.6678,151.7563,151.5891,151.599,24634.0
2020-12-04 14:10:00,154.07,154.15,153.97,153.97,22812.0,151.5498,151.6285,151.4514,151.4514,22812.0
2020-12-04 14:15:00,153.97,153.98,153.86,153.94,25757.0,151.4514,151.4612,151.3432,151.4219,25757.0
2020-12-04 14:20:00,153.92,153.97,153.73,153.77,23844.0,151.4022,151.4514,151.2153,151.2547,23844.0
2020-12-04 14:25:00,153.77,153.8,153.51,153.59,24152.0,151.2547,151.2842,150.9989,151.0776,24152.0
2020-12-04 14:30:00,153.59,153.71,153.55,153.67,53018.0,151.0776,151.1957,151.0383,151.1563,53018.0
2020-12-04 14:35:00,153.69,153.78,153.69,153.76,24404.0,151.176,151.2645,151.176,151.2448,24404.0
2020-12-04 14:40:00,153.75,153.99,153.75,153.99,24106.0,151.235,151.4711,151.235,151.4711,24106.0
2020-12-04 14:45:00,153.98,153.99,153.88,153.97,23945.0,151.4612,151.4711,151.3629,151.4514,23945.0
2020-12-04 14:50:00,153.95,153.95,153.81,153.88,45727.0,151.4317,151.4317,151.294,151.3629,45727.0
2020-12-04 14:55:00,153.84,154.01,153.81,154.0,26675.0,151.3235,151.4908,151.294,151.4809,26675.0
2020-12-04 15:00:00,154.01,154.01,153.81,153.81,28830.0,151.4908,151.4908,151.294,151.294,28830.0
2020-12-04 15:05:00,153.82,153.84,153.63,153.71,25142.0,151.3039,151.3235,151.117,151.1957,25142.0
2020-12-04 15:10:00,153.73,153.8,153.58,153.59,27969.0,151.2153,151.2842,151.0678,151.0776,27969.0
2020-12-04 15:15:00,153.58,153.69,153.54,153.65,52280.0,151.0678,151.176,151.0284,151.1366,52280.0
2020-12-04 15:20:00,153.63,153.78,153.6,153.76,24254.0,151.117,151.2645,151.0875,151.2448,24254.0
2020-12-04 15:25:00,153.75,153.82,153.57,153.69,53566.0,151.235,151.3039,151.0579,151.176,53566.0
2020-12-04 15:30:00,153.71,153.88,153.65,153.87,33262.0,151.1957,151.3629,151.1366,151.353,33262.0
2020-12-04 15:35:00,153.84,153.92,153.78,153.82,46235.0,151.3235,151.4022,151.2645,151.3039,46235.0
2020-12-04 15:40:00,153.83,154.07,153.7,154.0,61669.0,151.3137,151.5498,151.1858,151.4809,61669.0
2020-12-04 15:45:00,153.99,154.05,153.88,153.88,52617.0,151.4711,151.5301,151.3629,151.3629,52617.0
2020-12-04 15:50:00,153.85,153.93,153.61,153.86,97826.0,151.3334,151.4121,151.0973,151.3432,97826.0
2020-12-04 15:55:00,153.86,154.17,153.65,154.15,282814.0,151.3432,151.6481,151.1366,151.6285,282814.0
2020-12-07 09:30:00,153.18,153.49,152.81,152.93,232410.0,150.6743,150.9793,150.3104,150.4284,232410.0
2020-12-07 09:35:00,152.89,152.9,152.26,152.53,105184.0,150.3891,150.3989,149.7694,150.035,105184.0
2020-12-07 09:40:00,152.47,153.4,152.39,153.4,66558.0,149.9759,150.8907,149.8973,150.8907,66558.0
2020-12-07 09:45:00,153.32,153.5,152.8,153.0,111362.0,150.812,150.9891,150.3005,150.4973,111362.0
2020-12-07 09:50:00,153.01,153.11,152.51,152.56,43712.0,150.5071,150.6055,150.0153,150.0645,43712.0
2020-12-07 09:55:00,152.59,152.65,152.38,152.59,52538.0,150.094,150.153,149.8874,150.094,52538.0
2020-12-07 10:00:00,152.65,152.68,152.31,152.39,65735.0,150.153,150.1825,149.8186,149.8973,65735.0
2020-12-07 10:05:00,152.38,152.62,152.34,152.62,41710.0,149.8874,150.1235,149.8481,150.1235,41710.0
2020-12-07 10:10:00,152.62,152.97,152.57,152.84,54630.0,150.1235,150.4678,150.0743,150.3399,54630.0
2020-12-07 10:15:00,152.86,152.86,152.56,152.58,50596.0,150.3596,150.3596,150.0645,150.0841,50596.0
2020-12-07 10:20:00,152.59,152.7,152.44,152.54,116470.0,150.094,150.2022,149.9464,150.0448,116470.0
2020-12-07 10:25:00,152.49,152.74,152.41,152.59,67392.0,149.9956,150.2415,149.9169,150.094,67392.0
2020-12-07 10:30:00,152.58,153.04,152.57,152.94,57252.0,150.0841,150.5366,150.0743,150.4383,57252.0
2020-12-07 10:35:00,152.91,152.91,152.73,152.89,69838.0,150.4087,150.4087,150.2317,150.3891,69838.0
2020-12-07 10:40:00,152.88,153.06,152.78,153.05,35088.0,150.3792,150.5563,150.2809,150.5465,35088.0
2020-12-07 10:45:00,153.04,153.28,153.03,153.27,35700.0,150.5366,150.7727,150.5268,150.7629,35700.0
2020-12-07 10:50:00,153.27,153.53,153.2,153.49,42843.0,150.7629,151.0186,150.694,150.9793,42843.0
2020-12-07 10:55:00,153.49,153.62,153.4,153.5,27881.0,150.9793,151.1071,150.8907,150.9891,27881.0
2020-12-07 11:00:00,153.5,153.6,153.44,153.51,26580.0,150.9891,151.0875,150.9301,150.9989,26580.0
2020-12-07 11:05:00,153.52,153.68,153.45,153.46,23797.0,151.0088,151.1661,150.9399,150.9497,23797.0
2020-12-07 11:10:00,153.44,153.76,153.44,153.76,27182.0,150.9301,151.2448,150.9301,151.2448,27182.0
2020-12-07 11:15:00,153.74,153.76,153.49,153.54,29157.0,151.2252,151.2448,150.9793,151.0284,29157.0
2020-12-07 11:20:00,153.57,153.88,153.54,153.7,37925.0,151.0579,151.3629,151.0284,151.1858,37925.0
2020-12-07 11:25:00,153.72,153.81,153.51,153.72,23721.0,151.2055,151.294,150.9989,151.2055,23721.0
2020-12-07 11:30:00,153.73,153.82,153.67,153.74,24788.0,151.2153,151.3039,151.1563,151.2252,24788.0
2020-12-07 11:35:00,153.75,153.75,153.63,153.68,20595.0,151.235,151.235,151.117,151.1661,20595.0
2020-12-07 11:40:00,153.66,153.66,153.41,153.53,79376.0,151.1465,151.1465,150.9006,151.0186,79376.0
2020-12-07 11:45:00,153.51,153.84,153.51,153.74,23110.0,150.9989,151.3235,150.9989,151.2252,23110.0
2020-12-07 11:50:00,153.74,153.77,153.46,153.54,17073.0,151.2252,151.2547,150.9497,151.0284,17073.0
2020-12-07 11:55:00,153.54,153.62,153.37,153.61,30050.0,151.0284,151.1071,150.8612,151.0973,30050.0
2020-12-07 12:00:00,153.56,153.65,153.3,153.47,38968.0,151.0481,151.1366,150.7924,150.9596,38968.0
2020-12-07 12:05:00,153.46,153.5,153.33,153.47,18793.0,150.9497,150.9891,150.8219,150.9596,18793.0
2020-12-07 12:10:00,153.48,153.58,153.4,153.41,11941.0,150.9694,151.0678,150.8907,150.9006,11941.0
2020-12-07 12:15:00,153.43,153.5,153.35,153.42,16944.0,150.9202,150.9891,150.8415,150.9104,16944.0
2020-12-07 12:20:00,153.38,153.4,153.17,153.24,27026.0,150.8711,150.8907,150.6645,150.7333,27026.0
2020-12-07 12:25:00,153.23,153.39,153.21,153.35,20190.0,150.7235,150.8809,150.7038,150.8415,20190.0
2020-12-07 12:30:00,153.34,153.42,153.3,153.4,12452.0,150.8317,150.9104,150.7924,150.8907,12452.0
2020-12-07 12:35:00,153.4,153.46,153.33,153.45,10702.0,150.8907,150.9497,150.8219,150.9399,10702.0
2020-12-07 12:40:00,153.45,153.46,153.37,153.4,20328.0,150.9399,150.9497,150.8612,150.8907,20328.0
2020-12-07 12:45:00,153.43,153.47,153.36,153.4,19729.0,150.9202,150.9596,150.8514,150.8907,19729.0
2020-12-07 12:50:00,153.42,153.48,153.33,153.34,16045.0,150.9104,150.9694,150.8219,150.8317,16045.0
2020-12-07 12:55:00,153.33,153.39,153.25,153.25,13273.0,150.8219,150.8809,150.7432,150.7432,13273.0
2020-12-07 13:00:00,153.25,153.27,153.05,153.1,33334.0,150.7432,150.7629,150.5465,150.5956,33334.0
2020-12-07 13:05:00,153.1,153.17,152.96,153.0,42139.0,150.5956,150.6645,150.4579,150.4973,42139.0
2020-12-07 13:10:00,152.97,153.02,152.84,152.85,17433.0,150.4678,150.5169,150.3399,150.3497,17433.0
2020-12-07 13:15:00,152.84,152.99,152.79,152.98,18303.0,150.3399,150.4874,150.2907,150.4776,18303.0
2020-12-07 13:20:00,152.96,153.16,152.94,153.14,20789.0,150.4579,150.6547,150.4383,150.635,20789.0
2020-12-07 13:25:00,153.13,153.26,153.07,153.13,36952.0,150.6251,150.753,150.5661,150.6251,36952.0
2020-12-07 13:30:00,153.12,153.22,153.06,153.2,24648.0,150.6153,150.7137,150.5563,150.694,24648.0
2020-12-07 13:35:00,153.19,153.24,153.1,153.12,20763.0,150.6842,150.7333,150.5956,150.6153,20763.0
2020-12-07 13:40:00,153.11,153.13,152.72,152.75,33487.0,150.6055,150.6251,150.2219,150.2514,33487.0
2020-12-07 13:45:00,152.75,152.83,152.69,152.78,19868.0,150.2514,150.3301,150.1923,150.2809,19868.0
2020-12-07 13:50:00,152.8,153.03,152.79,152.93,31449.0,150.3005,150.5268,150.2907,150.4284,31449.0
2020-12-07 13:55:00,152.96,152.97,152.79,152.81,25422.0,150.4579,150.4678,150.2907,150.3104,25422.0
2020-12-07 14:00:00,152.79,152.81,152.66,152.76,33197.0,150.2907,150.3104,150.1628,150.2612,33197.0
2020-12-07 14:05:00,152.79,153.16,152.75,153.16,25069.0,150.2907,150.6547,150.2514,150.6547,25069.0
2020-12-07 14:10:00,153.16,153.18,153.02,153.07,30213.0,150.6547,150.6743,150.5169,150.5661,30213.0
2020-12-07 14:15:00,153.06,153.1,152.92,153.07,21820.0,150.5563,150.5956,150.4186,150.5661,21820.0
2020-12-07 14:20:00,153.08,153.26,153.08,153.23,32896.0,150.576,150.753,150.576,150.7235,32896.0
2020-12-07 14:25:00,153.24,153.5,153.17,153.5,38045.0,150.7333,150.9891,150.6645,150.9891,38045.0
2020-12-07 14:30:00,153.53,153.55,153.4,153.4,24403.0,151.0186,151.0383,150.8907,150.8907,24403.0
2020-12-07 14:35:00,153.4,153.46,153.33,153.4,12324.0,150.8907,150.9497,150.8219,150.8907,12324.0
2020-12-07 14:40:00,153.39,153.51,153.38,153.47,17431.0,150.8809,150.9989,150.8711,150.9596,17431.0
2020-12-07 14:45:00,153.47,153.54,153.46,153.53,15333.0,150.9596,151.0284,150.9497,151.0186,15333.0
2020-12-07 14:50:00,153.52,153.54,153.44,153.46,17798.0,151.0088,151.0284,150.9301,150.9497,17798.0
2020-12-07 14:55:00,153.44,153.49,153.29,153.34,27908.0,150.9301,150.9793,150.7825,150.8317,27908.0
2020-12-07 15:00:00,153.32,153.35,153.2,153.27,25291.0,150.812,150.8415,150.694,150.7629,25291.0
2020-12-07 15:05:00,153.28,153.33,153.18,153.28,34497.0,150.7727,150.8219,150.6743,150.7727,34497.0
2020-12-07 15:10:00,153.27,153.55,153.24,153.4,31518.0,150.7629,151.0383,150.7333,150.8907,31518.0
2020-12-07 15:15:00,153.37,153.58,153.37,153.55,18383.0,150.8612,151.0678,150.8612,151.0383,18383.0
2020-12-07 15:20:00,153.53,153.56,153.47,153.56,25309.0,151.0186,151.0481,150.9596,151.0481,25309.0
2020-12-07 15:25:00,153.54,153.66,153.51,153.62,34715.0,151.0284,151.1465,150.9989,151.1071,34715.0
2020-12-07 15:30:00,153.6,153.85,153.59,153.78,50803.0,151.0875,151.3334,151.0776,151.2645,50803.0
2020-12-07 15:35:00,153.78,153.79,153.59,153.64,31887.0,151.2645,151.2743,151.0776,151.1268,31887.0
2020-12-07 15:40:00,153.64,153.65,153.3,153.39,72948.0,151.1268,151.1366,150.7924,150.8809,72948.0
2020-12-07 15:45:00,153.39,153.49,153.22,153.33,54764.0,150.8809,150.9793,150.7137,150.8219,54764.0
2020-12-07 15:50:00,153.32,153.61,153.32,153.61,67597.0,150.812,151.0973,150.812,151.0973,67597.0
2020-12-07 15:55:00,153.6,153.78,153.59,153.68,120549.0,151.0875,151.2645,151.0776,151.1661,120549.0
2020-12-08 09:30:00,152.44,153.31,152.25,153.23,276155.0,149.9464,150.8022,149.7595,150.7235,276155.0
2020-12-08 09:35:00,153.23,154.28,153.21,153.74,110641.0,150.7235,151.7563,150.7038,151.2252,110641.0
2020-12-08 09:40:00,153.7,154.27,153.36,153.47,71885.0,151.1858,151.7465,150.8514,150.9596,71885.0
2020-12-08 09:45:00,153.43,153.57,153.19,153.44,41080.0,150.9202,151.0579,150.6842,150.9301,41080.0
2020-12-08 09:50:00,153.44,153.56,153.17,153.46,64007.0,150.9301,151.0481,150.6645,150.9497,64007.0
2020-12-08 09:55:00,153.46,153.67,153.14,153.66,208465.0,150.9497,151.1563,150.635,151.1465,208465.0
2020-12-08 10:00:00,153.64,153.66,153.31,153.43,134799.0,151.1268,151.1465,150.8022,150.9202,134799.0
2020-12-08 10:05:00,153.45,153.56,153.34,153.5,76530.0,150.9399,151.0481,150.8317,150.9891,76530.0
2020-12-08 10:10:00,153.51,153.82,153.51,153.79,42319.0,150.9989,151.3039,150.9989,151.2743,42319.0
2020-12-08 10:15:00,153.8,153.83,153.38,153.47,65349.0,151.2842,151.3137,150.8711,150.9596,65349.0
2020-12-08 10:20:00,153.5,153.58,153.22,153.47,103517.0,150.9891,151.0678,150.7137,150.9596,103517.0
2020-12-08 10:25:00,153.44,153.62,153.42,153.6,23439.0,150.9301,151.1071,150.9104,151.0875,23439.0
2020-12-08 10:30:00,153.63,154.15,153.61,154.01,62972.0,151.117,151.6285,151.0973,151.4908,62972.0
2020-12-08 10:35:00,153.99,154.08,153.87,154.01,48431.0,151.4711,151.5596,151.353,151.4908,48431.0
2020-12-08 10:40:00,154.02,154.07,153.85,153.95,36673.0,151.5006,151.5498,151.3334,151.4317,36673.0
2020-12-08 10:45:00,153.94,154.11,153.79,154.03,66713.0,151.4219,151.5891,151.2743,151.5104,66713.0
2020-12-08 10:50:00,154.04,154.07,153.93,153.96,15746.0,151.5203,151.5498,151.4121,151.4416,15746.0
2020-12-08 10:55:00,153.96,154.48,153.95,154.29,58039.0,151.4416,151.9531,151.4317,151.7662,58039.0
2020-12-08 11:00:00,154.33,154.67,154.28,154.57,109773.0,151.8055,152.14,151.7563,152.0416,109773.0
2020-12-08 11:05:00,154.58,154.88,154.5,154.64,123956.0,152.0514,152.3465,151.9727,152.1104,123956.0
2020-12-08 11:10:00,154.66,154.68,154.41,154.64,54640.0,152.1301,152.1498,151.8842,152.1104,54640.0
2020-12-08 11:15:00,154.67,154.7,154.43,154.49,38321.0,152.14,152.1695,151.9039,151.9629,38321.0
2020-12-08 11:20:00,154.49,154.59,154.31,154.38,44552.0,151.9629,152.0613,151.7858,151.8547,44552.0
2020-12-08 11:25:00,154.38,154.47,154.26,154.34,54476.0,151.8547,151.9432,151.7367,151.8154,54476.0
2020-12-08 11:30:00,154.36,154.43,154.25,154.28,31928.0,151.835,151.9039,151.7268,151.7563,31928.0
2020-12-08 11:35:00,154.21,154.57,154.21,154.5,54689.0,151.6875,152.0416,151.6875,151.9727,54689.0
2020-12-08 11:40:00,154.52,154.64,154.46,154.54,42451.0,151.9924,152.1104,151.9334,152.0121,42451.0
2020-12-08 11:45:00,154.55,154.61,154.43,154.47,25646.0,152.0219,152.0809,151.9039,151.9432,25646.0
2020-12-08 11:50:00,154.43,154.6,154.43,154.58,25296.0,151.9039,152.0711,151.9039,152.0514,25296.0
2020-12-08 11:55:00,154.58,154.61,154.49,154.5,17261.0,152.0514,152.0809,151.9629,151.9727,17261.0
2020-12-08 12:00:00,154.48,154.54,154.21,154.28,34012.0,151.9531,152.0121,151.6875,151.7563,34012.0
2020-12-08 12:05:00,154.28,154.48,154.27,154.39,21840.0,151.7563,151.9531,151.7465,151.8645,21840.0
2020-12-08 12:10:00,154.39,154.65,154.39,154.64,25701.0,151.8645,152.1203,151.8645,152.1104,25701.0
2020-12-08 12:15:00,154.63,154.7,154.42,154.49,24512.0,152.1006,152.1695,151.894,151.9629,24512.0
2020-12-08 12:20:00,154.47,154.6,154.46,154.6,35773.0,151.9432,152.0711,151.9334,152.0711,35773.0
2020-12-08 12:25:00,154.59,154.73,154.51,154.71,35340.0,152.0613,152.199,151.9826,152.1793,35340.0
2020-12-08 12:30:00,154.71,154.85,154.54,154.57,52018.0,152.1793,152.317,152.0121,152.0416,52018.0
2020-12-08 12:35:00,154.54,154.56,154.23,154.29,20096.0,152.0121,152.0318,151.7072,151.7662,20096.0
2020-12-08 12:40:00,154.32,154.45,154.26,154.38,17440.0,151.7957,151.9236,151.7367,151.8547,17440.0
2020-12-08 12:45:00,154.35,154.36,154.23,154.34,16520.0,151.8252,151.835,151.7072,151.8154,16520.0
2020-12-08 12:50:00,154.37,154.51,154.34,154.4,19864.0,151.8449,151.9826,151.8154,151.8744,19864.0
2020-12-08 12:55:00,154.39,154.4,154.26,154.28,20063.0,151.8645,151.8744,151.7367,151.7563,20063.0
2020-12-08 13:00:00,154.29,154.37,154.28,154.36,18038.0,151.7662,151.8449,151.7563,151.835,18038.0
2020-12-08 13:05:00,154.34,154.36,154.25,154.35,21101.0,151.8154,151.835,151.7268,151.8252,21101.0
2020-12-08 13:10:00,154.32,154.42,154.27,154.37,17899.0,151.7957,151.894,151.7465,151.8449,17899.0
2020-12-08 13:15:00,154.36,154.46,154.32,154.34,31514.0,151.835,151.9334,151.7957,151.8154,31514.0
2020-12-08 13:20:00,154.36,154.36,154.12,154.22,42655.0,151.835,151.835,151.599,151.6973,42655.0
2020-12-08 13:25:00,154.25,154.29,154.02,154.12,30303.0,151.7268,151.7662,151.5006,151.599,30303.0
2020-12-08 13:30:00,154.13,154.14,153.9,154.09,32206.0,151.6088,151.6186,151.3826,151.5694,32206.0
2020-12-08 13:35:00,154.07,154.08,153.85,153.91,35957.0,151.5498,151.5596,151.3334,151.3924,35957.0
2020-12-08 13:40:00,153.91,154.0,153.77,154.0,34268.0,151.3924,151.4809,151.2547,151.4809,34268.0
2020-12-08 13:45:00,154.0,154.0,153.81,153.81,23132.0,151.4809,151.4809,151.294,151.294,23132.0
2020-12-08 13:50:00,153.81,153.84,153.7,153.76,32695.0,151.294,151.3235,151.1858,151.2448,32695.0
2020-12-08 13:55:00,153.75,153.8,153.62,153.78,24475.0,151.235,151.2842,151.1071,151.2645,24475.0
2020-12-08 14:00:00,153.78,153.91,153.68,153.91,72931.0,151.2645,151.3924,151.1661,151.3924,72931.0
2020-12-08 14:05:00,153.86,153.91,153.79,153.88,33254.0,151.3432,151.3924,151.2743,151.3629,33254.0
2020-12-08 14:10:00,153.88,154.09,153.87,153.95,28442.0,151.3629,151.5694,151.353,151.4317,28442.0
2020-12-08 14:15:00,153.94,153.97,153.8,153.92,22740.0,151.4219,151.4514,151.2842,151.4022,22740.0
2020-12-08 14:20:00,153.94,154.1,153.93,154.02,26576.0,151.4219,151.5793,151.4121,151.5006,26576.0
2020-12-08 14:25:00,154.05,154.21,154.02,154.05,33969.0,151.5301,151.6875,151.5006,151.5301,33969.0
2020-12-08 14:30:00,154.08,154.13,154.0,154.06,34015.0,151.5596,151.6088,151.4809,151.5399,34015.0
2020-12-08 14:35:00,154.06,154.06,153.95,154.05,40357.0,151.5399,151.5399,151.4317,151.5301,40357.0
2020-12-08 14:40:00,154.05,154.1,153.92,153.93,21829.0,151.5301,151.5793,151.4022,151.4121,21829.0
2020-12-08 14:45:00,153.92,153.93,153.72,153.8,42416.0,151.4022,151.4121,151.2055,151.2842,42416.0
2020-12-08 14:50:00,153.79,153.87,153.73,153.85,28391.0,151.2743,151.353,151.2153,151.3334,28391.0
2020-12-08 14:55:00,153.84,154.09,153.83,153.97,36086.0,151.3235,151.5694,151.3137,151.4514,36086.0
2020-12-08 15:00:00,153.98,154.02,153.91,153.95,29815.0,151.4612,151.5006,151.3924,151.4317,29815.0
2020-12-08 15:05:00,153.94,154.04,153.85,153.91,28704.0,151.4219,151.5203,151.3334,151.3924,28704.0
2020-12-08 15:10:00,153.91,154.02,153.73,153.73,70120.0,151.3924,151.5006,151.2153,151.2153,70120.0
2020-12-08 15:15:00,153.74,153.9,153.7,153.8,47204.0,151.2252,151.3826,151.1858,151.2842,47204.0
2020-12-08 15:20:00,153.79,153.97,153.76,153.93,65206.0,151.2743,151.4514,151.2448,151.4121,65206.0
2020-12-08 15:25:00,153.93,153.99,153.86,153.93,36508.0,151.4121,151.4711,151.3432,151.4121,36508.0
2020-12-08 15:30:00,153.94,153.98,153.82,153.83,41670.0,151.4219,151.4612,151.3039,151.3137,41670.0
2020-12-08 15:35:00,153.83,153.87,153.73,153.76,48427.0,151.3137,151.353,151.2153,151.2448,48427.0
2020-12-08 15:40:00,153.75,153.87,153.57,153.6,92656.0,151.235,151.353,151.0579,151.0875,92656.0
2020-12-08 15:45:00,153.61,153.73,153.61,153.63,55772.0,151.0973,151.2153,151.0973,151.117,55772.0
2020-12-08 15:50:00,153.63,153.87,153.63,153.8,94589.0,151.117,151.353,151.117,151.2842,94589.0
2020-12-08 15:55:00,153.79,154.01,153.68,153.77,273503.0,151.2743,151.4908,151.1661,151.2547,273503.0
2020-12-09 09:30:00,156.29,156.4,155.45,155.88,570598.0,153.7335,153.8417,152.9072,153.3302,570598.0
2020-12-09 09:35:00,155.88,156.97,155.61,156.88,340336.0,153.3302,154.4023,153.0646,154.3138,340336.0
2020-12-09 09:40:00,156.87,157.37,156.63,157.29,230992.0,154.304,154.7958,154.0679,154.7171,230992.0
2020-12-09 09:45:00,157.28,157.46,156.53,156.66,224498.0,154.7073,154.8843,153.9695,154.0974,224498.0
2020-12-09 09:50:00,156.65,156.76,156.4,156.72,90530.0,154.0876,154.1958,153.8417,154.1564,90530.0
2020-12-09 09:55:00,156.72,156.97,156.58,156.78,129613.0,154.1564,154.4023,154.0187,154.2154,129613.0
2020-12-09 10:00:00,156.8,156.99,156.64,156.96,109051.0,154.2351,154.422,154.0777,154.3925,109051.0
2020-12-09 10:05:00,156.95,157.13,156.05,156.1,149215.0,154.3827,154.5597,153.4974,153.5466,149215.0
2020-12-09 10:10:00,156.13,156.35,155.45,155.6,93544.0,153.5761,153.7925,152.9072,153.0547,93544.0
2020-12-09 10:15:00,155.6,156.09,155.56,155.88,101835.0,153.0547,153.5367,153.0154,153.3302,101835.0
2020-12-09 10:20:00,155.93,156.12,155.91,156.11,81673.0,153.3793,153.5662,153.3597,153.5564,81673.0
2020-12-09 10:25:00,156.1,156.15,155.94,155.99,99196.0,153.5466,153.5957,153.3892,153.4384,99196.0
2020-12-09 10:30:00,155.96,155.99,155.71,155.96,79346.0,153.4089,153.4384,153.1629,153.4089,79346.0
2020-12-09 10:35:00,155.98,156.13,155.8,155.87,121251.0,153.4285,153.5761,153.2515,153.3203,121251.0
2020-12-09 10:40:00,155.9,156.53,155.81,156.27,117209.0,153.3498,153.9695,153.2613,153.7138,117209.0
2020-12-09 10:45:00,156.27,156.27,156.0,156.07,48245.0,153.7138,153.7138,153.4482,153.5171,48245.0
2020-12-09 10:50:00,156.05,156.23,155.9,156.23,91210.0,153.4974,153.6744,153.3498,153.6744,91210.0
2020-12-09 10:55:00,156.22,156.23,155.95,156.09,101230.0,153.6646,153.6744,153.399,153.5367,101230.0
2020-12-09 11:00:00,156.03,156.18,155.57,155.7,89301.0,153.4777,153.6253,153.0252,153.1531,89301.0
2020-12-09 11:05:00,155.71,155.71,155.27,155.53,47331.0,153.1629,153.1629,152.7301,152.9859,47331.0
2020-12-09 11:10:00,155.5,155.5,155.1,155.34,75268.0,152.9564,152.9564,152.5629,152.799,75268.0
2020-12-09 11:15:00,155.3,155.3,154.85,154.96,102214.0,152.7596,152.7596,152.317,152.4252,102214.0
2020-12-09 11:20:00,154.93,155.09,154.8,155.05,53998.0,152.3957,152.5531,152.2678,152.5137,53998.0
2020-12-09 11:25:00,155.02,155.18,154.84,154.85,39282.0,152.4842,152.6416,152.3072,152.317,39282.0
2020-12-09 11:30:00,154.82,155.07,154.69,154.69,43629.0,152.2875,152.5334,152.1596,152.1596,43629.0
2020-12-09 11:35:00,154.69,154.89,154.5,154.89,63101.0,152.1596,152.3564,151.9727,152.3564,63101.0
2020-12-09 11:40:00,154.9,155.22,154.89,155.17,42673.0,152.3662,152.681,152.3564,152.6318,42673.0
2020-12-09 11:45:00,155.16,155.34,155.16,155.34,65504.0,152.6219,152.799,152.6219,152.799,65504.0
2020-12-09 11:50:00,155.37,155.48,155.27,155.47,29820.0,152.8285,152.9367,152.7301,152.9269,29820.0
2020-12-09 11:55:00,155.47,155.66,155.37,155.64,34525.0,152.9269,153.1138,152.8285,153.0941,34525.0
2020-12-09 12:00:00,155.65,155.77,155.59,155.69,54008.0,153.1039,153.222,153.0449,153.1433,54008.0
2020-12-09 12:05:00,155.71,155.92,155.66,155.84,37770.0,153.1629,153.3695,153.1138,153.2908,37770.0
2020-12-09 12:10:00,155.82,155.9,155.73,155.77,34418.0,153.2711,153.3498,153.1826,153.222,34418.0
2020-12-09 12:15:00,155.77,155.84,155.59,155.74,30695.0,153.222,153.2908,153.0449,153.1925,30695.0
2020-12-09 12:20:00,155.76,155.81,155.55,155.72,35362.0,153.2121,153.2613,153.0056,153.1728,35362.0
2020-12-09 12:25:00,155.77,155.85,155.72,155.72,32166.0,153.222,153.3007,153.1728,153.1728,32166.0
2020-12-09 12:30:00,155.7,155.72,155.34,155.55,54178.0,153.1531,153.1728,152.799,153.0056,54178.0
2020-12-09 12:35:00,155.56,155.9,155.51,155.65,305189.0,153.0154,153.3498,152.9662,153.1039,305189.0
2020-12-09 12:40:00,155.68,155.89,155.59,155.62,75798.0,153.1334,153.34,153.0449,153.0744,75798.0
2020-12-09 12:45:00,155.61,155.72,155.4,155.61,43639.0,153.0646,153.1728,152.858,153.0646,43639.0
2020-12-09 12:50:00,155.61,155.64,155.29,155.52,70473.0,153.0646,153.0941,152.7498,152.9761,70473.0
2020-12-09 12:55:00,155.55,155.84,155.5,155.83,30318.0,153.0056,153.2908,152.9564,153.281,30318.0
2020-12-09 13:00:00,155.78,155.86,155.74,155.75,57287.0,153.2318,153.3105,153.1925,153.2023,57287.0
2020-12-09 13:05:00,155.75,156.45,155.71,156.42,96637.0,153.2023,153.8908,153.1629,153.8613,96637.0
2020-12-09 13:10:00,156.39,156.49,156.21,156.31,49932.0,153.8318,153.9302,153.6548,153.7531,49932.0
2020-12-09 13:15:00,156.31,156.4,155.93,156.02,39046.0,153.7531,153.8417,153.3793,153.4679,39046.0
2020-12-09 13:20:00,156.05,156.11,155.89,155.97,43020.0,153.4974,153.5564,153.34,153.4187,43020.0
2020-12-09 13:25:00,155.96,155.98,155.55,155.6,64266.0,153.4089,153.4285,153.0056,153.0547,64266.0
2020-12-09 13:30:00,155.6,155.61,155.08,155.09,112126.0,153.0547,153.0646,152.5432,152.5531,112126.0
2020-12-09 13:35:00,155.13,155.24,154.81,155.09,139446.0,152.5924,152.7006,152.2777,152.5531,139446.0
2020-12-09 13:40:00,155.11,155.34,154.86,155.28,62580.0,152.5728,152.799,152.3268,152.74,62580.0
2020-12-09 13:45:00,155.33,155.46,154.76,154.95,85940.0,152.7892,152.917,152.2285,152.4154,85940.0
2020-12-09 13:50:00,154.99,155.0,154.74,154.74,54647.0,152.4547,152.4646,152.2088,152.2088,54647.0
2020-12-09 13:55:00,154.75,154.77,154.16,154.27,104060.0,152.2186,152.2383,151.6383,151.7465,104060.0
2020-12-09 14:00:00,154.32,154.77,154.15,154.56,94108.0,151.7957,152.2383,151.6285,152.0318,94108.0
2020-12-09 14:05:00,154.56,154.7,154.27,154.37,53685.0,152.0318,152.1695,151.7465,151.8449,53685.0
2020-12-09 14:10:00,154.39,154.4,153.9,154.17,82093.0,151.8645,151.8744,151.3826,151.6481,82093.0
2020-12-09 14:15:00,154.19,154.27,154.0,154.17,35268.0,151.6678,151.7465,151.4809,151.6481,35268.0
2020-12-09 14:20:00,154.15,154.7,154.13,154.57,33651.0,151.6285,152.1695,151.6088,152.0416,33651.0
2020-12-09 14:25:00,154.59,154.77,154.45,154.68,45739.0,152.0613,152.2383,151.9236,152.1498,45739.0
2020-12-09 14:30:00,154.65,154.7,154.29,154.39,42572.0,152.1203,152.1695,151.7662,151.8645,42572.0
2020-12-09 14:35:00,154.41,154.46,154.25,154.3,28549.0,151.8842,151.9334,151.7268,151.776,28549.0
2020-12-09 14:40:00,154.32,154.41,154.19,154.22,30085.0,151.7957,151.8842,151.6678,151.6973,30085.0
2020-12-09 14:45:00,154.19,154.68,154.16,154.54,33872.0,151.6678,152.1498,151.6383,152.0121,33872.0
2020-12-09 14:50:00,154.57,154.58,154.31,154.58,34939.0,152.0416,152.0514,151.7858,152.0514,34939.0
2020-12-09 14:55:00,154.55,154.65,154.43,154.57,68897.0,152.0219,152.1203,151.9039,152.0416,68897.0
2020-12-09 15:00:00,154.55,154.6,154.39,154.59,36340.0,152.0219,152.0711,151.8645,152.0613,36340.0
2020-12-09 15:05:00,154.62,154.81,154.5,154.76,41376.0,152.0908,152.2777,151.9727,152.2285,41376.0
2020-12-09 15:10:00,154.72,154.84,154.55,154.58,51936.0,152.1891,152.3072,152.0219,152.0514,51936.0
2020-12-09 15:15:00,154.57,154.63,154.25,154.26,36592.0,152.0416,152.1006,151.7268,151.7367,36592.0
2020-12-09 15:20:00,154.26,154.36,154.03,154.09,34866.0,151.7367,151.835,151.5104,151.5694,34866.0
2020-12-09 15:25:00,154.07,154.16,153.89,154.0,59145.0,151.5498,151.6383,151.3727,151.4809,59145.0
2020-12-09 15:30:00,154.0,154.32,153.99,154.21,82292.0,151.4809,151.7957,151.4711,151.6875,82292.0
2020-12-09 15:35:00,154.21,154.44,154.1,154.3,42674.0,151.6875,151.9137,151.5793,151.776,42674.0
2020-12-09 15:40:00,154.3,154.69,154.3,154.67,56903.0,151.776,152.1596,151.776,152.14,56903.0
2020-12-09 15:45:00,154.64,154.84,154.42,154.48,75231.0,152.1104,152.3072,151.894,151.9531,75231.0
2020-12-09 15:50:00,154.54,154.62,154.3,154.55,100684.0,152.0121,152.0908,151.776,152.0219,100684.0
2020-12-09 15:55:00,154.58,154.98,154.31,154.31,325141.0,152.0514,152.4449,151.7858,151.7858,325141.0
2020-12-10 09:30:00,153.32,153.75,152.5,152.61,305498.0,150.812,151.235,150.0055,150.1137,305498.0
2020-12-10 09:35:00,152.65,153.71,152.55,153.69,141447.0,150.153,151.1957,150.0546,151.176,141447.0
2020-12-10 09:40:00,153.68,154.54,153.63,153.9,178310.0,151.1661,152.0121,151.117,151.3826,178310.0
2020-12-10 09:45:00,153.89,154.03,153.6,153.8,43322.0,151.3727,151.5104,151.0875,151.2842,43322.0
2020-12-10 09:50:00,153.82,154.37,153.79,154.17,44928.0,151.3039,151.8449,151.2743,151.6481,44928.0
2020-12-10 09:55:00,154.17,155.09,154.16,155.01,73414.0,151.6481,152.5531,151.6383,152.4744,73414.0
2020-12-10 10:00:00,154.92,155.02,154.5,154.51,73127.0,152.3859,152.4842,151.9727,151.9826,73127.0
2020-12-10 10:05:00,154.54,154.73,154.19,154.55,55295.0,152.0121,152.199,151.6678,152.0219,55295.0
2020-12-10 10:10:00,154.58,154.94,154.24,154.44,78361.0,152.0514,152.4055,151.717,151.9137,78361.0
2020-12-10 10:15:00,154.57,154.69,154.31,154.65,57745.0,152.0416,152.1596,151.7858,152.1203,57745.0
2020-12-10 10:20:00,154.69,155.16,154.63,155.08,81589.0,152.1596,152.6219,152.1006,152.5432,81589.0
2020-12-10 10:25:00,155.09,155.31,154.74,154.94,71116.0,152.5531,152.7695,152.2088,152.4055,71116.0
2020-12-10 10:30:00,154.89,154.99,154.43,154.6,76983.0,152.3564,152.4547,151.9039,152.0711,76983.0
2020-12-10 10:35:00,154.61,155.34,154.61,155.31,206091.0,152.0809,152.799,152.0809,152.7695,206091.0
2020-12-10 10:40:00,155.31,155.33,154.75,154.84,75889.0,152.7695,152.7892,152.2186,152.3072,75889.0
2020-12-10 10:45:00,154.85,154.92,154.57,154.7,100379.0,152.317,152.3859,152.0416,152.1695,100379.0
2020-12-10 10:50:00,154.68,155.03,154.68,154.75,34408.0,152.1498,152.4941,152.1498,152.2186,34408.0
2020-12-10 10:55:00,154.75,154.89,154.65,154.74,38666.0,152.2186,152.3564,152.1203,152.2088,38666.0
2020-12-10 11:00:00,154.72,154.8,154.58,154.6,69621.0,152.1891,152.2678,152.0514,152.0711,69621.0
2020-12-10 11:05:00,154.62,154.87,154.57,154.62,68666.0,152.0908,152.3367,152.0416,152.0908,68666.0
2020-12-10 11:10:00,154.61,154.74,154.41,154.71,28541.0,152.0809,152.2088,151.8842,152.1793,28541.0
2020-12-10 11:15:00,154.73,154.85,154.64,154.71,35841.0,152.199,152.317,152.1104,152.1793,35841.0
2020-12-10 11:20:00,154.7,154.83,154.64,154.69,29773.0,152.1695,152.2973,152.1104,152.1596,29773.0
2020-12-10 11:25:00,154.67,154.68,154.53,154.53,21865.0,152.14,152.1498,152.0022,152.0022,21865.0
2020-12-10 11:30:00,154.53,154.64,154.38,154.43,32913.0,152.0022,152.1104,151.8547,151.9039,32913.0
2020-12-10 11:35:00,154.45,154.45,154.05,154.09,31151.0,151.9236,151.9236,151.5301,151.5694,31151.0
2020-12-10 11:40:00,154.08,154.09,153.91,154.02,30971.0,151.5596,151.5694,151.3924,151.5006,30971.0
2020-12-10 11:45:00,154.03,154.03,153.79,153.84,40174.0,151.5104,151.5104,151.2743,151.3235,40174.0
2020-12-10 11:50:00,153.82,153.82,153.49,153.55,33703.0,151.3039,151.3039,150.9793,151.0383,33703.0
2020-12-10 11:55:00,153.55,153.79,153.5,153.53,40326.0,151.0383,151.2743,150.9891,151.0186,40326.0
2020-12-10 12:00:00,153.49,153.86,153.45,153.86,37199.0,150.9793,151.3432,150.9399,151.3432,37199.0
2020-12-10 12:05:00,153.86,154.05,153.82,154.05,63036.0,151.3432,151.5301,151.3039,151.5301,63036.0
2020-12-10 12:10:00,154.06,154.08,153.82,153.83,74310.0,151.5399,151.5596,151.3039,151.3137,74310.0
2020-12-10 12:15:00,153.85,153.86,153.67,153.7,25873.0,151.3334,151.3432,151.1563,151.1858,25873.0
2020-12-10 12:20:00,153.72,153.74,153.51,153.71,42945.0,151.2055,151.2252,150.9989,151.1957,42945.0
2020-12-10 12:25:00,153.75,153.89,153.68,153.89,20530.0,151.235,151.3727,151.1661,151.3727,20530.0
2020-12-10 12:30:00,153.86,153.95,153.74,153.9,24345.0,151.3432,151.4317,151.2252,151.3826,24345.0
2020-12-10 12:35:00,153.88,153.91,153.65,153.65,26450.0,151.3629,151.3924,151.1366,151.1366,26450.0
2020-12-10 12:40:00,153.67,153.72,153.56,153.59,29096.0,151.1563,151.2055,151.0481,151.0776,29096.0
2020-12-10 12:45:00,153.61,153.64,153.41,153.45,23979.0,151.0973,151.1268,150.9006,150.9399,23979.0
2020-12-10 12:50:00,153.46,153.51,153.24,153.28,25888.0,150.9497,150.9989,150.7333,150.7727,25888.0
2020-12-10 12:55:00,153.31,153.38,153.17,153.28,33112.0,150.8022,150.8711,150.6645,150.7727,33112.0
2020-12-10 13:00:00,153.27,153.7,153.23,153.55,66054.0,150.7629,151.1858,150.7235,151.0383,66054.0
2020-12-10 13:05:00,153.54,153.89,153.51,153.85,52104.0,151.0284,151.3727,150.9989,151.3334,52104.0
2020-12-10 13:10:00,153.83,154.0,153.78,153.92,33235.0,151.3137,151.4809,151.2645,151.4022,33235.0
2020-12-10 13:15:00,153.94,154.08,153.7,153.83,46745.0,151.4219,151.5596,151.1858,151.3137,46745.0
2020-12-10 13:20:00,153.83,153.92,153.75,153.77,27118.0,151.3137,151.4022,151.235,151.2547,27118.0
2020-12-10 13:25:00,153.77,153.95,153.75,153.8,77925.0,151.2547,151.4317,151.235,151.2842,77925.0
2020-12-10 13:30:00,153.81,154.1,153.66,154.09,48746.0,151.294,151.5793,151.1465,151.5694,48746.0
2020-12-10 13:35:00,154.09,154.19,153.84,154.08,91634.0,151.5694,151.6678,151.3235,151.5596,91634.0
2020-12-10 13:40:00,154.1,154.11,153.6,153.71,30092.0,151.5793,151.5891,151.0875,151.1957,30092.0
2020-12-10 13:45:00,153.72,153.97,153.37,153.94,87676.0,151.2055,151.4514,150.8612,151.4219,87676.0
2020-12-10 13:50:00,153.96,154.0,153.78,153.81,37596.0,151.4416,151.4809,151.2645,151.294,37596.0
2020-12-10 13:55:00,153.83,153.85,153.53,153.64,27766.0,151.3137,151.3334,151.0186,151.1268,27766.0
2020-12-10 14:00:00,153.67,153.76,153.57,153.65,24427.0,151.1563,151.2448,151.0579,151.1366,24427.0
2020-12-10 14:05:00,153.64,153.75,153.6,153.68,43584.0,151.1268,151.235,151.0875,151.1661,43584.0
2020-12-10 14:10:00,153.67,153.69,153.53,153.61,23694.0,151.1563,151.176,151.0186,151.0973,23694.0
2020-12-10 14:15:00,153.59,153.7,153.58,153.65,21782.0,151.0776,151.1858,151.0678,151.1366,21782.0
2020-12-10 14:20:00,153.63,153.7,153.46,153.59,41481.0,151.117,151.1858,150.9497,151.0776,41481.0
2020-12-10 14:25:00,153.59,153.75,153.45,153.47,30476.0,151.0776,151.235,150.9399,150.9596,30476.0
2020-12-10 14:30:00,153.47,153.62,153.42,153.54,27940.0,150.9596,151.1071,150.9104,151.0284,27940.0
2020-12-10 14:35:00,153.51,153.75,153.51,153.71,36268.0,150.9989,151.235,150.9989,151.1957,36268.0
2020-12-10 14:40:00,153.7,153.86,153.61,153.77,24674.0,151.1858,151.3432,151.0973,151.2547,24674.0
2020-12-10 14:45:00,153.77,153.87,153.69,153.75,22940.0,151.2547,151.353,151.176,151.235,22940.0
2020-12-10 14:50:00,153.74,153.86,153.72,153.75,22057.0,151.2252,151.3432,151.2055,151.235,22057.0
2020-12-10 14:55:00,153.72,153.84,153.47,153.52,23092.0,151.2055,151.3235,150.9596,151.0088,23092.0
2020-12-10 15:00:00,153.52,153.76,153.48,153.66,43908.0,151.0088,151.2448,150.9694,151.1465,43908.0
2020-12-10 15:05:00,153.66,153.87,153.56,153.73,50060.0,151.1465,151.353,151.0481,151.2153,50060.0
2020-12-10 15:10:00,153.7,154.03,153.69,154.03,43311.0,151.1858,151.5104,151.176,151.5104,43311.0
2020-12-10 15:15:00,154.03,154.25,153.94,154.19,81950.0,151.5104,151.7268,151.4219,151.6678,81950.0
2020-12-10 15:20:00,154.18,154.5,154.14,154.31,93477.0,151.658,151.9727,151.6186,151.7858,93477.0
2020-12-10 15:25:00,154.32,154.46,154.17,154.29,63411.0,151.7957,151.9334,151.6481,151.7662,63411.0
2020-12-10 15:30:00,154.3,154.45,154.28,154.36,59413.0,151.776,151.9236,151.7563,151.835,59413.0
2020-12-10 15:35:00,154.36,154.39,154.17,154.38,138266.0,151.835,151.8645,151.6481,151.8547,138266.0
2020-12-10 15:40:00,154.38,154.75,154.35,154.71,85947.0,151.8547,152.2186,151.8252,152.1793,85947.0
2020-12-10 15:45:00,154.71,154.77,154.52,154.57,68818.0,152.1793,152.2383,151.9924,152.0416,68818.0
2020-12-10 15:50:00,154.55,154.81,154.55,154.75,133698.0,152.0219,152.2777,152.0219,152.2186,133698.0
2020-12-10 15:55:00,154.77,154.92,154.62,154.69,352570.0,152.2383,152.3859,152.0908,152.1596,352570.0
2020-12-11 09:30:00,169.68,171.0,165.51,165.59,3189786.0,166.9044,168.2028,162.8026,162.8813,3189786.0
2020-12-11 09:35:00,165.6,167.2,165.33,166.73,1574654.0,162.8912,164.465,162.6256,164.0027,1574654.0
2020-12-11 09:40:00,166.73,167.53,165.77,167.42,1164266.0,164.0027,164.7896,163.0584,164.6814,1164266.0
2020-12-11 09:45:00,167.43,168.73,167.4,168.7,1316377.0,164.6912,165.97,164.6617,165.9405,1316377.0
2020-12-11 09:50:00,168.69,169.44,168.58,169.41,1463482.0,165.9306,166.6684,165.8224,166.6388,1463482.0
2020-12-11 09:55:00,169.37,169.95,169.03,169.59,1074691.0,166.5995,167.17,166.2651,166.8159,1074691.0
2020-12-11 10:00:00,169.59,170.36,169.2,169.42,1299361.0,166.8159,167.5733,166.4323,166.6487,1299361.0
2020-12-11 10:05:00,169.43,170.51,169.21,170.36,877516.0,166.6585,167.7208,166.4421,167.5733,877516.0
2020-12-11 10:10:00,170.38,171.61,169.61,171.48,1309322.0,167.593,168.8029,166.8356,168.675,1309322.0
2020-12-11 10:15:00,171.45,171.74,170.77,170.79,1278528.0,168.6455,168.9307,167.9766,167.9963,1278528.0
2020-12-11 10:20:00,170.8,171.66,170.63,170.98,994298.0,168.0061,168.852,167.8389,168.1832,994298.0
2020-12-11 10:25:00,170.92,171.27,170.27,170.32,847724.0,168.1241,168.4684,167.4848,167.534,847724.0
2020-12-11 10:30:00,170.32,170.7,170.22,170.7,560287.0,167.534,167.9077,167.4356,167.9077,560287.0
2020-12-11 10:35:00,170.7,172.42,170.7,172.36,1360132.0,167.9077,169.5996,167.9077,169.5406,1360132.0
2020-12-11 10:40:00,172.36,173.04,171.92,172.96,1252225.0,169.5406,170.2095,169.1078,170.1308,1252225.0
2020-12-11 10:45:00,172.96,173.38,172.53,173.1,959388.0,170.1308,170.5439,169.7078,170.2685,959388.0
2020-12-11 10:50:00,173.11,173.83,173.04,173.36,1133626.0,170.2783,170.9865,170.2095,170.5242,1133626.0
2020-12-11 10:55:00,173.39,174.19,173.36,174.15,779175.0,170.5537,171.3407,170.5242,171.3013,779175.0
2020-12-11 11:00:00,174.13,174.95,173.71,174.87,1392512.0,171.2816,172.0882,170.8685,172.0095,1392512.0
2020-12-11 11:05:00,174.88,175.41,174.15,175.21,1383973.0,172.0194,172.5407,171.3013,172.344,1383973.0
2020-12-11 11:10:00,175.23,176.3,175.07,176.01,1460319.0,172.3636,173.4161,172.2063,173.1309,1460319.0
2020-12-11 11:15:00,176.01,177.95,175.69,176.79,2123557.0,173.1309,175.0391,172.8161,173.8981,2123557.0
2020-12-11 11:20:00,176.83,177.28,175.9,176.96,1738566.0,173.9375,174.3801,173.0227,174.0653,1738566.0
2020-12-11 11:25:00,176.96,178.53,176.85,177.54,2018675.0,174.0653,175.6097,173.9571,174.6359,2018675.0
2020-12-11 11:30:00,177.47,178.3,176.29,176.44,1596898.0,174.567,175.3834,173.4063,173.5538,1596898.0
2020-12-11 11:35:00,176.48,176.91,175.85,175.85,1371483.0,173.5932,174.0162,172.9735,172.9735,1371483.0
2020-12-11 11:40:00,175.84,176.45,175.2,175.41,1224728.0,172.9637,173.5637,172.3341,172.5407,1224728.0
2020-12-11 11:45:00,175.4,175.82,175.02,175.55,1115211.0,172.5309,172.944,172.1571,172.6784,1115211.0
2020-12-11 11:50:00,175.54,176.43,175.53,176.05,965663.0,172.6686,173.544,172.6587,173.1702,965663.0
2020-12-11 11:55:00,176.06,176.59,175.41,175.5,792933.0,173.1801,173.7014,172.5407,172.6292,792933.0
2020-12-11 12:00:00,175.44,175.8,174.42,174.75,1000810.0,172.5702,172.9243,171.5669,171.8915,1000810.0
2020-12-11 12:05:00,174.84,175.41,174.56,175.0,518447.0,171.98,172.5407,171.7046,172.1374,518447.0
2020-12-11 12:10:00,175.03,175.58,175.0,175.18,532546.0,172.1669,172.7079,172.1374,172.3145,532546.0
2020-12-11 12:15:00,175.17,175.59,174.7,174.79,507529.0,172.3046,172.7178,171.8423,171.9308,507529.0
2020-12-11 12:20:00,174.78,174.93,174.2,174.76,631367.0,171.921,172.0685,171.3505,171.9013,631367.0
2020-12-11 12:25:00,174.84,175.3,174.41,175.26,515768.0,171.98,172.4325,171.5571,172.3932,515768.0
2020-12-11 12:30:00,175.3,175.3,174.77,174.97,728672.0,172.4325,172.4325,171.9112,172.1079,728672.0
2020-12-11 12:35:00,175.0,175.04,173.86,174.3,710202.0,172.1374,172.1767,171.0161,171.4489,710202.0
2020-12-11 12:40:00,174.25,174.75,174.23,174.54,322841.0,171.3997,171.8915,171.38,171.6849,322841.0
2020-12-11 12:45:00,174.58,175.45,174.53,175.37,393423.0,171.7243,172.58,171.6751,172.5014,393423.0
2020-12-11 12:50:00,175.29,175.88,175.07,175.49,524956.0,172.4227,173.003,172.2063,172.6194,524956.0
2020-12-11 12:55:00,175.48,175.98,175.38,175.88,440958.0,172.6096,173.1014,172.5112,173.003,440958.0
2020-12-11 13:00:00,175.86,176.78,175.7,176.59,734067.0,172.9833,173.8883,172.826,173.7014,734067.0
2020-12-11 13:05:00,176.6,176.69,176.1,176.2,538907.0,173.7112,173.7998,173.2194,173.3178,538907.0
2020-12-11 13:10:00,176.17,176.85,176.0,176.52,461488.0,173.2883,173.9571,173.121,173.6325,461488.0
2020-12-11 13:15:00,176.5,176.75,175.8,175.92,351662.0,173.6129,173.8588,172.9243,173.0424,351662.0
2020-12-11 13:20:00,175.9,176.19,175.7,176.12,322187.0,173.0227,173.3079,172.826,173.2391,322187.0
2020-12-11 13:25:00,176.16,176.48,176.09,176.43,388432.0,173.2784,173.5932,173.2096,173.544,388432.0
2020-12-11 13:30:00,176.45,176.97,176.35,176.7,492906.0,173.5637,174.0752,173.4653,173.8096,492906.0
2020-12-11 13:35:00,176.72,177.55,176.7,177.52,633979.0,173.8293,174.6457,173.8096,174.6162,633979.0
2020-12-11 13:40:00,177.5,178.0,177.35,177.9,813868.0,174.5965,175.0883,174.449,174.99,813868.0
2020-12-11 13:45:00,177.89,178.02,177.21,177.37,1056594.0,174.9801,175.108,174.3113,174.4686,1056594.0
2020-12-11 13:50:00,177.35,179.0,176.88,178.56,1324548.0,174.449,176.072,173.9867,175.6392,1324548.0
2020-12-11 13:55:00,178.54,179.45,178.01,178.15,1132015.0,175.6195,176.5146,175.0982,175.2359,1132015.0
2020-12-11 14:00:00,178.17,179.38,178.09,178.74,919043.0,175.2555,176.4458,175.1769,175.8162,919043.0
2020-12-11 14:05:00,178.76,179.28,178.71,178.99,615199.0,175.8359,176.3474,175.7867,176.0621,615199.0
2020-12-11 14:10:00,178.99,179.03,178.2,178.61,572360.0,176.0621,176.1015,175.2851,175.6884,572360.0
2020-12-11 14:15:00,178.61,178.79,178.01,178.24,471676.0,175.6884,175.8654,175.0982,175.3244,471676.0
2020-12-11 14:20:00,178.25,179.0,177.73,178.96,800585.0,175.3342,176.072,174.8227,176.0326,800585.0
2020-12-11 14:25:00,178.96,179.24,178.34,178.84,902602.0,176.0326,176.308,175.4228,175.9146,902602.0
2020-12-11 14:30:00,178.82,179.13,178.53,178.99,621668.0,175.8949,176.1998,175.6097,176.0621,621668.0
2020-12-11 14:35:00,179.0,179.04,177.85,177.96,589178.0,176.072,176.1113,174.9408,175.049,589178.0
2020-12-11 14:40:00,177.96,178.4,176.96,177.37,948536.0,175.049,175.4818,174.0653,174.4686,948536.0
2020-12-11 14:45:00,177.38,177.64,176.82,177.17,596086.0,174.4785,174.7342,173.9276,174.2719,596086.0
2020-12-11 14:50:00,177.12,177.16,176.26,176.4,907092.0,174.2227,174.2621,173.3768,173.5145,907092.0
2020-12-11 14:55:00,176.42,176.98,176.23,176.86,751358.0,173.5342,174.085,173.3473,173.967,751358.0
2020-12-11 15:00:00,176.89,177.19,175.99,176.08,817737.0,173.9965,174.2916,173.1112,173.1997,817737.0
2020-12-11 15:05:00,176.07,176.35,175.66,176.03,638203.0,173.1899,173.4653,172.7866,173.1506,638203.0
2020-12-11 15:10:00,175.97,176.39,175.9,176.17,571672.0,173.0915,173.5047,173.0227,173.2883,571672.0
2020-12-11 15:15:00,176.15,176.27,175.52,175.54,419501.0,173.2686,173.3866,172.6489,172.6686,419501.0
2020-12-11 15:20:00,175.57,175.95,174.85,175.39,996939.0,172.6981,173.0719,171.9899,172.521,996939.0
2020-12-11 15:25:00,175.37,175.59,175.1,175.47,654226.0,172.5014,172.7178,172.2358,172.5997,654226.0
2020-12-11 15:30:00,175.47,176.43,175.41,176.03,947495.0,172.5997,173.544,172.5407,173.1506,947495.0
2020-12-11 15:35:00,176.03,176.56,175.78,176.37,775716.0,173.1506,173.6719,172.9046,173.485,775716.0
2020-12-11 15:40:00,176.37,176.47,175.84,176.05,451397.0,173.485,173.5834,172.9637,173.1702,451397.0
2020-12-11 15:45:00,176.03,176.48,175.38,176.25,811798.0,173.1506,173.5932,172.5112,173.367,811798.0
2020-12-11 15:50:00,176.23,176.56,176.01,176.07,844569.0,173.3473,173.6719,173.1309,173.1899,844569.0
2020-12-11 15:55:00,176.11,176.24,175.24,175.72,1406671.0,173.2292,173.3571,172.3735,172.8456,1406671.0
2020-12-14 09:30:00,173.8,174.58,172.3,173.1,1344321.0,170.957,171.7243,169.4816,170.2685,1344321.0
2020-12-14 09:35:00,173.07,173.91,172.11,172.57,586775.0,170.239,171.0652,169.2947,169.7472,586775.0
2020-12-14 09:40:00,172.55,173.04,171.76,173.03,768326.0,169.7275,170.2095,168.9504,170.1996,768326.0
2020-12-14 09:45:00,173.02,173.93,172.37,173.88,739453.0,170.1898,171.0849,169.5504,171.0357,739453.0
2020-12-14 09:50:00,173.9,174.94,173.58,174.92,801951.0,171.0554,172.0784,170.7406,172.0587,801951.0
2020-12-14 09:55:00,174.91,175.45,174.0,174.65,686215.0,172.0489,172.58,171.1538,171.7931,686215.0
2020-12-14 10:00:00,174.65,176.13,174.57,176.07,612797.0,171.7931,173.2489,171.7144,173.1899,612797.0
2020-12-14 10:05:00,176.1,176.84,175.96,176.71,870974.0,173.2194,173.9473,173.0817,173.8194,870974.0
2020-12-14 10:10:00,176.72,177.3,175.89,176.13,887357.0,173.8293,174.3998,173.0128,173.2489,887357.0
2020-12-14 10:15:00,176.14,176.17,174.58,174.74,738752.0,173.2588,173.2883,171.7243,171.8817,738752.0
2020-12-14 10:20:00,174.75,175.4,173.87,174.05,552511.0,171.8915,172.5309,171.0259,171.2029,552511.0
2020-12-14 10:25:00,174.0,174.14,173.31,173.97,602408.0,171.1538,171.2915,170.475,171.1243,602408.0
2020-12-14 10:30:00,173.96,174.2,173.1,173.26,389875.0,171.1144,171.3505,170.2685,170.4259,389875.0
2020-12-14 10:35:00,173.33,173.59,173.06,173.18,238990.0,170.4947,170.7505,170.2291,170.3472,238990.0
2020-12-14 10:40:00,173.15,173.15,172.18,172.66,565076.0,170.3177,170.3177,169.3635,169.8357,565076.0
2020-12-14 10:45:00,172.66,172.86,172.2,172.5,409669.0,169.8357,170.0324,169.3832,169.6783,409669.0
2020-12-14 10:50:00,172.44,173.17,172.26,172.76,451205.0,169.6193,170.3373,169.4422,169.934,451205.0
2020-12-14 10:55:00,172.78,172.82,171.8,171.95,393564.0,169.9537,169.9931,168.9897,169.1373,393564.0
2020-12-14 11:00:00,171.92,172.43,171.82,172.09,336112.0,169.1078,169.6094,169.0094,169.275,336112.0
2020-12-14 11:05:00,172.09,172.61,171.91,172.16,315189.0,169.275,169.7865,169.0979,169.3439,315189.0
2020-12-14 11:10:00,172.14,172.75,171.92,172.6,221829.0,169.3242,169.9242,169.1078,169.7767,221829.0
2020-12-14 11:15:00,172.61,173.46,172.54,173.43,269928.0,169.7865,170.6226,169.7176,170.5931,269928.0
2020-12-14 11:20:00,173.46,173.48,172.71,172.82,238646.0,170.6226,170.6423,169.8849,169.9931,238646.0
2020-12-14 11:25:00,172.82,172.92,172.22,172.23,239036.0,169.9931,170.0914,169.4029,169.4127,239036.0
2020-12-14 11:30:00,172.23,172.43,171.53,171.74,376549.0,169.4127,169.6094,168.7242,168.9307,376549.0
2020-12-14 11:35:00,171.72,171.76,171.21,171.35,256706.0,168.9111,168.9504,168.4094,168.5471,256706.0
2020-12-14 11:40:00,171.32,171.5,170.71,171.1,294738.0,168.5176,168.6947,167.9176,168.3012,294738.0
2020-12-14 11:45:00,171.03,171.8,170.94,171.37,286809.0,168.2323,168.9897,168.1438,168.5668,286809.0
2020-12-14 11:50:00,171.35,171.75,170.87,171.65,228378.0,168.5471,168.9406,168.075,168.8422,228378.0
2020-12-14 11:55:00,171.64,171.93,171.1,171.29,265919.0,168.8324,169.1176,168.3012,168.4881,265919.0
2020-12-14 12:00:00,171.31,171.6,170.94,171.14,140580.0,168.5078,168.793,168.1438,168.3405,140580.0
2020-12-14 12:05:00,171.14,171.48,171.1,171.21,142129.0,168.3405,168.675,168.3012,168.4094,142129.0
2020-12-14 12:10:00,171.21,171.34,171.02,171.26,105413.0,168.4094,168.5373,168.2225,168.4586,105413.0
2020-12-14 12:15:00,171.23,171.3,170.82,170.92,217302.0,168.4291,168.4979,168.0258,168.1241,217302.0
2020-12-14 12:20:00,170.89,171.44,170.42,170.49,352832.0,168.0946,168.6356,167.6323,167.7012,352832.0
2020-12-14 12:25:00,170.45,170.95,170.41,170.82,187057.0,167.6618,168.1537,167.6225,168.0258,187057.0
2020-12-14 12:30:00,170.81,171.19,170.71,170.95,170737.0,168.0159,168.3897,167.9176,168.1537,170737.0
2020-12-14 12:35:00,170.95,171.12,170.65,170.72,163351.0,168.1537,168.3209,167.8586,167.9274,163351.0
2020-12-14 12:40:00,170.73,171.05,170.65,170.84,147416.0,167.9373,168.252,167.8586,168.0455,147416.0
2020-12-14 12:45:00,170.84,170.84,170.26,170.31,170426.0,168.0455,168.0455,167.4749,167.5241,170426.0
2020-12-14 12:50:00,170.33,171.28,170.32,171.27,197324.0,167.5438,168.4783,167.534,168.4684,197324.0
2020-12-14 12:55:00,171.27,171.51,170.83,171.16,269671.0,168.4684,168.7045,168.0356,168.3602,269671.0
2020-12-14 13:00:00,171.17,171.7,171.16,171.42,226453.0,168.3701,168.8914,168.3602,168.616,226453.0
2020-12-14 13:05:00,171.44,171.51,171.05,171.09,161104.0,168.6356,168.7045,168.252,168.2914,161104.0
2020-12-14 13:10:00,171.13,171.45,171.05,171.26,108020.0,168.3307,168.6455,168.252,168.4586,108020.0
2020-12-14 13:15:00,171.26,171.92,171.2,171.92,159230.0,168.4586,169.1078,168.3996,169.1078,159230.0
2020-12-14 13:20:00,171.92,172.12,171.56,171.63,187956.0,169.1078,169.3045,168.7537,168.8225,187956.0
2020-12-14 13:25:00,171.66,171.7,171.27,171.32,93865.0,168.852,168.8914,168.4684,168.5176,93865.0
2020-12-14 13:30:00,171.34,171.4,170.94,171.4,168372.0,168.5373,168.5963,168.1438,168.5963,168372.0
2020-12-14 13:35:00,171.39,171.72,171.23,171.65,152425.0,168.5865,168.9111,168.4291,168.8422,152425.0
2020-12-14 13:40:00,171.67,171.85,171.34,171.34,155532.0,168.8619,169.0389,168.5373,168.5373,155532.0
2020-12-14 13:45:00,171.35,171.43,170.94,171.08,127570.0,168.5471,168.6258,168.1438,168.2815,127570.0
2020-12-14 13:50:00,171.03,171.61,171.03,171.61,148710.0,168.2323,168.8029,168.2323,168.8029,148710.0
2020-12-14 13:55:00,171.61,171.66,171.33,171.42,111743.0,168.8029,168.852,168.5274,168.616,111743.0
2020-12-14 14:00:00,171.44,171.48,171.15,171.15,73633.0,168.6356,168.675,168.3504,168.3504,73633.0
2020-12-14 14:05:00,171.15,171.48,171.11,171.34,106173.0,168.3504,168.675,168.311,168.5373,106173.0
2020-12-14 14:10:00,171.34,171.34,170.96,171.04,155169.0,168.5373,168.5373,168.1635,168.2422,155169.0
2020-12-14 14:15:00,171.07,171.48,170.9,171.47,125879.0,168.2717,168.675,168.1045,168.6651,125879.0
2020-12-14 14:20:00,171.47,171.66,171.34,171.48,117294.0,168.6651,168.852,168.5373,168.675,117294.0
2020-12-14 14:25:00,171.45,171.87,171.27,171.74,140094.0,168.6455,169.0586,168.4684,168.9307,140094.0
2020-12-14 14:30:00,171.76,171.78,171.33,171.41,70118.0,168.9504,168.9701,168.5274,168.6061,70118.0
2020-12-14 14:35:00,171.43,171.5,171.11,171.26,75373.0,168.6258,168.6947,168.311,168.4586,75373.0
2020-12-14 14:40:00,171.24,171.59,171.24,171.54,81088.0,168.4389,168.7832,168.4389,168.734,81088.0
2020-12-14 14:45:00,171.56,171.76,171.44,171.71,59080.0,168.7537,168.9504,168.6356,168.9012,59080.0
2020-12-14 14:50:00,171.73,171.86,171.62,171.84,76005.0,168.9209,169.0488,168.8127,169.0291,76005.0
2020-12-14 14:55:00,171.82,171.85,171.68,171.69,66296.0,169.0094,169.0389,168.8717,168.8815,66296.0
2020-12-14 15:00:00,171.68,171.76,171.47,171.48,87002.0,168.8717,168.9504,168.6651,168.675,87002.0
2020-12-14 15:05:00,171.47,171.52,171.09,171.23,104277.0,168.6651,168.7143,168.2914,168.4291,104277.0
2020-12-14 15:10:00,171.2,171.29,170.56,170.56,153049.0,168.3996,168.4881,167.77,167.77,153049.0
2020-12-14 15:15:00,170.59,170.77,170.26,170.61,224362.0,167.7995,167.9766,167.4749,167.8192,224362.0
2020-12-14 15:20:00,170.62,170.8,170.49,170.59,159072.0,167.829,168.0061,167.7012,167.7995,159072.0
2020-12-14 15:25:00,170.59,170.62,170.26,170.37,128319.0,167.7995,167.829,167.4749,167.5831,128319.0
2020-12-14 15:30:00,170.35,170.38,169.56,169.79,357113.0,167.5635,167.593,166.7864,167.0126,357113.0
2020-12-14 15:35:00,169.84,170.13,169.76,170.01,320604.0,167.0618,167.3471,166.9831,167.229,320604.0
2020-12-14 15:40:00,170.0,170.05,169.44,169.45,339339.0,167.2192,167.2684,166.6684,166.6782,339339.0
2020-12-14 15:45:00,169.44,169.51,168.92,169.37,465189.0,166.6684,166.7372,166.1569,166.5995,465189.0
2020-12-14 15:50:00,169.34,169.93,168.81,169.78,502851.0,166.57,167.1503,166.0487,167.0028,502851.0
2020-12-14 15:55:00,169.79,170.13,169.23,169.25,846504.0,167.0126,167.3471,166.4618,166.4815,846504.0
2020-12-15 09:30:00,170.49,170.5,169.66,169.77,383672.0,167.7012,167.711,166.8848,166.993,383672.0
2020-12-15 09:35:00,169.79,170.39,169.68,170.33,171832.0,167.0126,167.6028,166.9044,167.5438,171832.0
2020-12-15 09:40:00,170.36,171.38,169.53,169.75,421460.0,167.5733,168.5766,166.7569,166.9733,421460.0
2020-12-15 09:45:00,169.76,169.87,169.25,169.77,331743.0,166.9831,167.0913,166.4815,166.993,331743.0
2020-12-15 09:50:00,169.79,170.18,169.79,170.05,238713.0,167.0126,167.3962,167.0126,167.2684,238713.0
2020-12-15 09:55:00,170.03,170.38,169.8,170.0,194033.0,167.2487,167.593,167.0225,167.2192,194033.0
2020-12-15 10:00:00,170.07,170.32,169.53,169.78,310681.0,167.288,167.534,166.7569,167.0028,310681.0
2020-12-15 10:05:00,169.83,170.38,169.6,169.6,191140.0,167.052,167.593,166.8257,166.8257,191140.0
2020-12-15 10:10:00,169.55,169.7,169.27,169.7,172495.0,166.7766,166.9241,166.5011,166.9241,172495.0
2020-12-15 10:15:00,169.7,169.99,169.46,169.59,95502.0,166.9241,167.2094,166.688,166.8159,95502.0
2020-12-15 10:20:00,169.55,169.55,168.67,168.73,190810.0,166.7766,166.7766,165.9109,165.97,190810.0
2020-12-15 10:25:00,168.7,168.75,168.15,168.48,215518.0,165.9405,165.9896,165.3995,165.7241,215518.0
2020-12-15 10:30:00,168.5,168.81,168.49,168.6,144154.0,165.7437,166.0487,165.7339,165.8421,144154.0
2020-12-15 10:35:00,168.57,168.59,167.82,168.05,159936.0,165.8126,165.8323,165.0749,165.3011,159936.0
2020-12-15 10:40:00,168.06,168.5,168.06,168.4,144676.0,165.3109,165.7437,165.3109,165.6454,144676.0
2020-12-15 10:45:00,168.4,168.8,168.39,168.63,136522.0,165.6454,166.0388,165.6355,165.8716,136522.0
2020-12-15 10:50:00,168.66,169.15,168.66,169.12,144554.0,165.9011,166.3831,165.9011,166.3536,144554.0
2020-12-15 10:55:00,169.1,169.29,168.8,169.09,246020.0,166.3339,166.5208,166.0388,166.3241,246020.0
2020-12-15 11:00:00,169.08,169.11,168.74,168.93,94917.0,166.3142,166.3437,165.9798,166.1667,94917.0
2020-12-15 11:05:00,168.93,169.0,168.3,168.97,142606.0,166.1667,166.2355,165.547,166.206,142606.0
2020-12-15 11:10:00,168.96,169.65,168.96,169.62,108555.0,166.1962,166.8749,166.1962,166.8454,108555.0
2020-12-15 11:15:00,169.61,169.91,169.31,169.9,85378.0,166.8356,167.1307,166.5405,167.1208,85378.0
2020-12-15 11:20:00,169.86,170.31,169.72,169.72,177958.0,167.0815,167.5241,166.9438,166.9438,177958.0
2020-12-15 11:25:00,169.74,170.05,169.72,169.93,78279.0,166.9634,167.2684,166.9438,167.1503,78279.0
2020-12-15 11:30:00,169.93,170.34,169.81,169.91,117993.0,167.1503,167.5536,167.0323,167.1307,117993.0
2020-12-15 11:35:00,169.93,170.07,169.61,170.03,110064.0,167.1503,167.288,166.8356,167.2487,110064.0
2020-12-15 11:40:00,170.03,170.31,169.86,170.24,106167.0,167.2487,167.5241,167.0815,167.4553,106167.0
2020-12-15 11:45:00,170.21,170.22,169.44,169.47,99985.0,167.4258,167.4356,166.6684,166.6979,99985.0
2020-12-15 11:50:00,169.47,169.82,169.4,169.79,67093.0,166.6979,167.0421,166.629,167.0126,67093.0
2020-12-15 11:55:00,169.78,169.85,169.27,169.56,66129.0,167.0028,167.0716,166.5011,166.7864,66129.0
2020-12-15 12:00:00,169.55,169.57,169.35,169.38,43777.0,166.7766,166.7962,166.5798,166.6093,43777.0
2020-12-15 12:05:00,169.4,169.43,169.13,169.22,85096.0,166.629,166.6585,166.3634,166.452,85096.0
2020-12-15 12:10:00,169.22,169.64,169.05,169.5,130623.0,166.452,166.8651,166.2847,166.7274,130623.0
2020-12-15 12:15:00,169.53,170.11,169.53,169.95,88096.0,166.7569,167.3274,166.7569,167.17,88096.0
2020-12-15 12:20:00,169.95,170.34,169.87,170.33,92325.0,167.17,167.5536,167.0913,167.5438,92325.0
2020-12-15 12:25:00,170.32,170.33,170.02,170.03,92906.0,167.534,167.5438,167.2389,167.2487,92906.0
2020-12-15 12:30:00,170.01,170.34,169.98,170.11,86030.0,167.229,167.5536,167.1995,167.3274,86030.0
2020-12-15 12:35:00,170.09,170.69,169.89,170.51,97595.0,167.3077,167.8979,167.111,167.7208,97595.0
2020-12-15 12:40:00,170.53,170.7,170.4,170.5,63559.0,167.7405,167.9077,167.6126,167.711,63559.0
2020-12-15 12:45:00,170.5,170.72,170.4,170.64,96157.0,167.711,167.9274,167.6126,167.8487,96157.0
2020-12-15 12:50:00,170.63,170.88,170.54,170.79,100614.0,167.8389,168.0848,167.7504,167.9963,100614.0
2020-12-15 12:55:00,170.79,171.09,170.78,170.96,140635.0,167.9963,168.2914,167.9864,168.1635,140635.0
2020-12-15 13:00:00,170.94,170.97,170.63,170.9,95292.0,168.1438,168.1733,167.8389,168.1045,95292.0
2020-12-15 13:05:00,170.92,171.54,170.87,171.51,115465.0,168.1241,168.734,168.075,168.7045,115465.0
2020-12-15 13:10:00,171.49,172.51,171.45,172.47,419649.0,168.6848,169.6881,168.6455,169.6488,419649.0
2020-12-15 13:15:00,172.47,172.5,172.05,172.12,229421.0,169.6488,169.6783,169.2357,169.3045,229421.0
2020-12-15 13:20:00,172.12,172.83,171.82,172.71,418172.0,169.3045,170.0029,169.0094,169.8849,418172.0
2020-12-15 13:25:00,172.72,172.9,172.33,172.82,188569.0,169.8947,170.0718,169.5111,169.9931,188569.0
2020-12-15 13:30:00,172.77,172.87,172.41,172.47,115331.0,169.9439,170.0422,169.5898,169.6488,115331.0
2020-12-15 13:35:00,172.47,173.22,172.41,172.97,222160.0,169.6488,170.3865,169.5898,170.1406,222160.0
2020-12-15 13:40:00,172.98,173.29,172.7,173.07,128495.0,170.1504,170.4554,169.875,170.239,128495.0
2020-12-15 13:45:00,173.08,173.55,172.96,173.39,179198.0,170.2488,170.7111,170.1308,170.5537,179198.0
2020-12-15 13:50:00,173.39,173.96,173.09,173.96,264686.0,170.5537,171.1144,170.2586,171.1144,264686.0
2020-12-15 13:55:00,173.89,174.45,173.85,174.0,413970.0,171.0456,171.5964,171.0062,171.1538,413970.0
2020-12-15 14:00:00,174.0,174.05,173.43,173.67,195069.0,171.1538,171.2029,170.5931,170.8292,195069.0
2020-12-15 14:05:00,173.69,173.88,173.51,173.82,136972.0,170.8488,171.0357,170.6718,170.9767,136972.0
2020-12-15 14:10:00,173.79,174.12,173.53,173.93,148999.0,170.9472,171.2718,170.6914,171.0849,148999.0
2020-12-15 14:15:00,173.94,174.11,173.82,174.07,133105.0,171.0947,171.262,170.9767,171.2226,133105.0
2020-12-15 14:20:00,174.08,174.4,173.97,174.26,149734.0,171.2325,171.5472,171.1243,171.4095,149734.0
2020-12-15 14:25:00,174.25,174.47,174.21,174.24,216378.0,171.3997,171.6161,171.3603,171.3898,216378.0
2020-12-15 14:30:00,174.25,174.44,174.04,174.11,149349.0,171.3997,171.5866,171.1931,171.262,149349.0
2020-12-15 14:35:00,174.08,174.31,173.9,174.1,168773.0,171.2325,171.4587,171.0554,171.2521,168773.0
2020-12-15 14:40:00,174.1,174.28,173.96,174.15,107579.0,171.2521,171.4292,171.1144,171.3013,107579.0
2020-12-15 14:45:00,174.13,174.16,173.57,173.67,124636.0,171.2816,171.3111,170.7308,170.8292,124636.0
2020-12-15 14:50:00,173.66,173.73,173.37,173.42,102659.0,170.8193,170.8882,170.5341,170.5832,102659.0
2020-12-15 14:55:00,173.43,173.54,173.29,173.53,79250.0,170.5931,170.7013,170.4554,170.6914,79250.0
2020-12-15 15:00:00,173.54,173.84,173.36,173.37,124638.0,170.7013,170.9964,170.5242,170.5341,124638.0
2020-12-15 15:05:00,173.37,173.69,173.15,173.45,156526.0,170.5341,170.8488,170.3177,170.6128,156526.0
2020-12-15 15:10:00,173.49,173.61,173.28,173.37,71911.0,170.6521,170.7701,170.4455,170.5341,71911.0
2020-12-15 15:15:00,173.37,173.57,173.28,173.33,90849.0,170.5341,170.7308,170.4455,170.4947,90849.0
2020-12-15 15:20:00,173.32,173.38,173.17,173.32,98365.0,170.4849,170.5439,170.3373,170.4849,98365.0
2020-12-15 15:25:00,173.3,173.42,173.05,173.39,143692.0,170.4652,170.5832,170.2193,170.5537,143692.0
2020-12-15 15:30:00,173.36,173.48,173.15,173.22,80927.0,170.5242,170.6423,170.3177,170.3865,80927.0
2020-12-15 15:35:00,173.21,173.55,173.18,173.47,92847.0,170.3767,170.7111,170.3472,170.6324,92847.0
2020-12-15 15:40:00,173.47,173.75,173.34,173.65,128024.0,170.6324,170.9079,170.5046,170.8095,128024.0
2020-12-15 15:45:00,173.65,173.93,173.62,173.87,149087.0,170.8095,171.0849,170.78,171.0259,149087.0
2020-12-15 15:50:00,173.85,174.16,173.72,174.04,275357.0,171.0062,171.3111,170.8783,171.1931,275357.0
2020-12-15 15:55:00,174.06,174.09,173.69,173.98,455010.0,171.2128,171.2423,170.8488,171.1341,455010.0
2020-12-16 09:30:00,173.99,174.17,173.03,173.18,405368.0,171.1439,171.321,170.1996,170.3472,405368.0
2020-12-16 09:35:00,173.2,173.43,172.15,172.43,229989.0,170.3668,170.5931,169.334,169.6094,229989.0
2020-12-16 09:40:00,172.35,173.11,172.09,173.06,191348.0,169.5308,170.2783,169.275,170.2291,191348.0
2020-12-16 09:45:00,173.01,173.85,172.92,173.34,127295.0,170.18,171.0062,170.0914,170.5046,127295.0
2020-12-16 09:50:00,173.4,173.91,173.35,173.72,66249.0,170.5636,171.0652,170.5144,170.8783,66249.0
2020-12-16 09:55:00,173.65,173.72,173.1,173.25,94519.0,170.8095,170.8783,170.2685,170.416,94519.0
2020-12-16 10:00:00,173.27,173.81,172.96,173.78,103162.0,170.4357,170.9669,170.1308,170.9374,103162.0
2020-12-16 10:05:00,173.87,173.94,173.08,173.11,99147.0,171.0259,171.0947,170.2488,170.2783,99147.0
2020-12-16 10:10:00,173.11,173.15,172.68,172.73,100279.0,170.2783,170.3177,169.8554,169.9045,100279.0
2020-12-16 10:15:00,172.73,173.16,172.4,172.55,110114.0,169.9045,170.3275,169.5799,169.7275,110114.0
2020-12-16 10:20:00,172.54,172.57,171.71,172.0,198729.0,169.7176,169.7472,168.9012,169.1865,198729.0
2020-12-16 10:25:00,172.0,172.37,171.96,172.33,126451.0,169.1865,169.5504,169.1471,169.5111,126451.0
2020-12-16 10:30:00,172.35,172.42,172.11,172.19,138159.0,169.5308,169.5996,169.2947,169.3734,138159.0
2020-12-16 10:35:00,172.21,172.34,172.01,172.09,99716.0,169.393,169.5209,169.1963,169.275,99716.0
2020-12-16 10:40:00,172.03,173.0,171.62,172.98,199356.0,169.216,170.1701,168.8127,170.1504,199356.0
2020-12-16 10:45:00,172.98,173.37,172.56,173.25,149070.0,170.1504,170.5341,169.7373,170.416,149070.0
2020-12-16 10:50:00,173.29,173.29,172.69,172.69,93663.0,170.4554,170.4554,169.8652,169.8652,93663.0
2020-12-16 10:55:00,172.69,172.78,172.42,172.51,58959.0,169.8652,169.9537,169.5996,169.6881,58959.0
2020-12-16 11:00:00,172.52,172.99,172.52,172.96,47761.0,169.698,170.1603,169.698,170.1308,47761.0
2020-12-16 11:05:00,172.94,173.33,172.86,173.26,55502.0,170.1111,170.4947,170.0324,170.4259,55502.0
2020-12-16 11:10:00,173.25,173.55,173.0,173.52,40342.0,170.416,170.7111,170.1701,170.6816,40342.0
2020-12-16 11:15:00,173.51,173.66,173.15,173.25,85948.0,170.6718,170.8193,170.3177,170.416,85948.0
2020-12-16 11:20:00,173.24,173.52,173.14,173.52,38982.0,170.4062,170.6816,170.3078,170.6816,38982.0
2020-12-16 11:25:00,173.5,173.82,173.5,173.72,58739.0,170.6619,170.9767,170.6619,170.8783,58739.0
2020-12-16 11:30:00,173.72,173.95,173.64,173.84,58102.0,170.8783,171.1046,170.7996,170.9964,58102.0
2020-12-16 11:35:00,173.86,173.89,173.66,173.87,39688.0,171.0161,171.0456,170.8193,171.0259,39688.0
2020-12-16 11:40:00,173.86,174.08,173.86,173.87,54679.0,171.0161,171.2325,171.0161,171.0259,54679.0
2020-12-16 11:45:00,173.92,173.97,173.73,173.95,45012.0,171.0751,171.1243,170.8882,171.1046,45012.0
2020-12-16 11:50:00,173.97,174.24,173.85,174.21,56627.0,171.1243,171.3898,171.0062,171.3603,56627.0
2020-12-16 11:55:00,174.19,174.48,174.06,174.45,69843.0,171.3407,171.6259,171.2128,171.5964,69843.0
2020-12-16 12:00:00,174.43,174.85,174.1,174.16,247844.0,171.5767,171.9899,171.2521,171.3111,247844.0
2020-12-16 12:05:00,174.17,174.22,173.71,173.77,81771.0,171.321,171.3702,170.8685,170.9275,81771.0
2020-12-16 12:10:00,173.74,173.86,173.58,173.64,43289.0,170.898,171.0161,170.7406,170.7996,43289.0
2020-12-16 12:15:00,173.64,173.75,173.47,173.59,47985.0,170.7996,170.9079,170.6324,170.7505,47985.0
2020-12-16 12:20:00,173.57,173.73,173.54,173.66,40044.0,170.7308,170.8882,170.7013,170.8193,40044.0
2020-12-16 12:25:00,173.65,173.67,173.36,173.37,37222.0,170.8095,170.8292,170.5242,170.5341,37222.0
2020-12-16 12:30:00,173.37,173.45,173.2,173.36,45267.0,170.5341,170.6128,170.3668,170.5242,45267.0
2020-12-16 12:35:00,173.36,173.6,173.33,173.44,52795.0,170.5242,170.7603,170.4947,170.6029,52795.0
2020-12-16 12:40:00,173.44,173.52,173.21,173.34,30540.0,170.6029,170.6816,170.3767,170.5046,30540.0
2020-12-16 12:45:00,173.37,173.42,173.03,173.13,43886.0,170.5341,170.5832,170.1996,170.298,43886.0
2020-12-16 12:50:00,173.14,173.16,172.9,173.11,60185.0,170.3078,170.3275,170.0718,170.2783,60185.0
2020-12-16 12:55:00,173.12,173.19,172.89,173.06,56879.0,170.2882,170.357,170.0619,170.2291,56879.0
2020-12-16 13:00:00,173.1,173.15,172.93,172.93,25553.0,170.2685,170.3177,170.1013,170.1013,25553.0
2020-12-16 13:05:00,172.92,172.92,172.72,172.8,40025.0,170.0914,170.0914,169.8947,169.9734,40025.0
2020-12-16 13:10:00,172.81,172.89,172.67,172.88,33633.0,169.9832,170.0619,169.8455,170.0521,33633.0
2020-12-16 13:15:00,172.9,172.97,172.65,172.81,60282.0,170.0718,170.1406,169.8258,169.9832,60282.0
2020-12-16 13:20:00,172.85,172.97,172.77,172.79,69400.0,170.0226,170.1406,169.9439,169.9636,69400.0
2020-12-16 13:25:00,172.8,173.08,172.73,173.03,52112.0,169.9734,170.2488,169.9045,170.1996,52112.0
2020-12-16 13:30:00,173.04,173.25,173.0,173.14,108377.0,170.2095,170.416,170.1701,170.3078,108377.0
2020-12-16 13:35:00,173.15,173.48,173.13,173.33,69918.0,170.3177,170.6423,170.298,170.4947,69918.0
2020-12-16 13:40:00,173.33,173.43,173.12,173.38,49906.0,170.4947,170.5931,170.2882,170.5439,49906.0
2020-12-16 13:45:00,173.37,173.52,173.3,173.42,54328.0,170.5341,170.6816,170.4652,170.5832,54328.0
2020-12-16 13:50:00,173.42,173.42,173.13,173.18,32171.0,170.5832,170.5832,170.298,170.3472,32171.0
2020-12-16 13:55:00,173.21,173.31,173.17,173.21,26090.0,170.3767,170.475,170.3373,170.3767,26090.0
2020-12-16 14:00:00,173.25,173.47,172.89,173.1,61329.0,170.416,170.6324,170.0619,170.2685,61329.0
2020-12-16 14:05:00,173.13,173.13,172.66,172.83,50662.0,170.298,170.298,169.8357,170.0029,50662.0
2020-12-16 14:10:00,172.77,172.8,172.35,172.61,85517.0,169.9439,169.9734,169.5308,169.7865,85517.0
2020-12-16 14:15:00,172.61,172.71,172.42,172.57,43652.0,169.7865,169.8849,169.5996,169.7472,43652.0
2020-12-16 14:20:00,172.56,173.0,172.51,172.96,50923.0,169.7373,170.1701,169.6881,170.1308,50923.0
2020-12-16 14:25:00,172.96,173.03,172.62,172.62,70881.0,170.1308,170.1996,169.7963,169.7963,70881.0
2020-12-16 14:30:00,172.66,173.12,172.62,173.11,48496.0,169.8357,170.2882,169.7963,170.2783,48496.0
2020-12-16 14:35:00,173.12,173.94,173.1,173.82,118734.0,170.2882,171.0947,170.2685,170.9767,118734.0
2020-12-16 14:40:00,173.84,173.95,173.4,173.72,60578.0,170.9964,171.1046,170.5636,170.8783,60578.0
2020-12-16 14:45:00,173.72,173.78,173.62,173.71,34019.0,170.8783,170.9374,170.78,170.8685,34019.0
2020-12-16 14:50:00,173.72,173.92,173.68,173.77,45272.0,170.8783,171.0751,170.839,170.9275,45272.0
2020-12-16 14:55:00,173.8,173.83,173.68,173.77,44298.0,170.957,170.9865,170.839,170.9275,44298.0
2020-12-16 15:00:00,173.77,173.82,173.53,173.75,58504.0,170.9275,170.9767,170.6914,170.9079,58504.0
2020-12-16 15:05:00,173.76,173.83,173.64,173.78,60620.0,170.9177,170.9865,170.7996,170.9374,60620.0
2020-12-16 15:10:00,173.78,173.81,173.4,173.72,51604.0,170.9374,170.9669,170.5636,170.8783,51604.0
2020-12-16 15:15:00,173.72,173.96,173.57,173.94,49859.0,170.8783,171.1144,170.7308,171.0947,49859.0
2020-12-16 15:20:00,173.95,174.11,173.94,173.97,68930.0,171.1046,171.262,171.0947,171.1243,68930.0
2020-12-16 15:25:00,173.99,174.03,173.79,173.81,57410.0,171.1439,171.1833,170.9472,170.9669,57410.0
2020-12-16 15:30:00,173.83,174.01,173.82,173.87,75949.0,170.9865,171.1636,170.9767,171.0259,75949.0
2020-12-16 15:35:00,173.88,173.88,173.21,173.51,115641.0,171.0357,171.0357,170.3767,170.6718,115641.0
2020-12-16 15:40:00,173.53,173.66,173.3,173.33,100317.0,170.6914,170.8193,170.4652,170.4947,100317.0
2020-12-16 15:45:00,173.36,173.93,173.34,173.87,141054.0,170.5242,171.0849,170.5046,171.0259,141054.0
2020-12-16 15:50:00,173.89,173.89,173.64,173.78,169589.0,171.0456,171.0456,170.7996,170.9374,169589.0
2020-12-16 15:55:00,173.78,173.87,173.07,173.14,370549.0,170.9374,171.0259,170.239,170.3078,370549.0
2020-12-17 09:30:00,173.81,174.84,173.6,173.84,324283.0,170.9669,171.98,170.7603,170.9964,324283.0
2020-12-17 09:35:00,173.75,174.82,173.7,174.45,154141.0,170.9079,171.9603,170.8587,171.5964,154141.0
2020-12-17 09:40:00,174.46,174.66,173.76,173.94,117693.0,171.6062,171.803,170.9177,171.0947,117693.0
2020-12-17 09:45:00,173.96,174.1,173.57,174.05,87424.0,171.1144,171.2521,170.7308,171.2029,87424.0
2020-12-17 09:50:00,174.09,174.24,173.83,173.85,83218.0,171.2423,171.3898,170.9865,171.0062,83218.0
2020-12-17 09:55:00,173.91,174.01,173.2,173.35,72654.0,171.0652,171.1636,170.3668,170.5144,72654.0
2020-12-17 10:00:00,173.26,173.7,173.15,173.33,73792.0,170.4259,170.8587,170.3177,170.4947,73792.0
2020-12-17 10:05:00,173.34,173.64,173.23,173.58,43611.0,170.5046,170.7996,170.3964,170.7406,43611.0
2020-12-17 10:10:00,173.56,173.6,173.06,173.21,79525.0,170.721,170.7603,170.2291,170.3767,79525.0
2020-12-17 10:15:00,173.25,173.59,172.82,173.47,130320.0,170.416,170.7505,169.9931,170.6324,130320.0
2020-12-17 10:20:00,173.52,173.54,173.15,173.2,49589.0,170.6816,170.7013,170.3177,170.3668,49589.0
2020-12-17 10:25:00,173.21,173.24,173.02,173.16,33442.0,170.3767,170.4062,170.1898,170.3275,33442.0
2020-12-17 10:30:00,173.13,173.32,172.98,173.15,58134.0,170.298,170.4849,170.1504,170.3177,58134.0
2020-12-17 10:35:00,173.15,173.15,172.62,172.65,57314.0,170.3177,170.3177,169.7963,169.8258,57314.0
2020-12-17 10:40:00,172.64,172.79,172.41,172.47,53323.0,169.816,169.9636,169.5898,169.6488,53323.0
2020-12-17 10:45:00,172.58,172.75,172.45,172.63,39679.0,169.757,169.9242,169.6291,169.8062,39679.0
2020-12-17 10:50:00,172.61,172.67,172.07,172.27,95855.0,169.7865,169.8455,169.2553,169.4521,95855.0
2020-12-17 10:55:00,172.27,172.29,172.06,172.11,48305.0,169.4521,169.4717,169.2455,169.2947,48305.0
2020-12-17 11:00:00,172.08,172.28,172.03,172.13,49542.0,169.2652,169.4619,169.216,169.3143,49542.0
2020-12-17 11:05:00,172.14,172.35,171.96,172.33,90679.0,169.3242,169.5308,169.1471,169.5111,90679.0
2020-12-17 11:10:00,172.31,172.63,172.16,172.5,74572.0,169.4914,169.8062,169.3439,169.6783,74572.0
2020-12-17 11:15:00,172.49,172.77,172.45,172.67,50717.0,169.6685,169.9439,169.6291,169.8455,50717.0
2020-12-17 11:20:00,172.66,172.94,172.6,172.77,43306.0,169.8357,170.1111,169.7767,169.9439,43306.0
2020-12-17 11:25:00,172.77,172.79,172.52,172.74,36358.0,169.9439,169.9636,169.698,169.9144,36358.0
2020-12-17 11:30:00,172.73,172.81,172.59,172.74,30881.0,169.9045,169.9832,169.7668,169.9144,30881.0
2020-12-17 11:35:00,172.75,172.9,172.67,172.9,24567.0,169.9242,170.0718,169.8455,170.0718,24567.0
2020-12-17 11:40:00,172.89,172.96,172.77,172.85,35884.0,170.0619,170.1308,169.9439,170.0226,35884.0
2020-12-17 11:45:00,172.84,172.84,172.5,172.51,25961.0,170.0127,170.0127,169.6783,169.6881,25961.0
2020-12-17 11:50:00,172.5,172.5,172.21,172.22,44259.0,169.6783,169.6783,169.393,169.4029,44259.0
2020-12-17 11:55:00,172.21,172.68,172.19,172.68,46046.0,169.393,169.8554,169.3734,169.8554,46046.0
2020-12-17 12:00:00,172.68,172.76,172.57,172.76,27192.0,169.8554,169.934,169.7472,169.934,27192.0
2020-12-17 12:05:00,172.75,172.75,172.54,172.61,25827.0,169.9242,169.9242,169.7176,169.7865,25827.0
2020-12-17 12:10:00,172.62,172.79,172.54,172.74,20422.0,169.7963,169.9636,169.7176,169.9144,20422.0
2020-12-17 12:15:00,172.72,172.72,172.43,172.63,40639.0,169.8947,169.8947,169.6094,169.8062,40639.0
2020-12-17 12:20:00,172.61,173.47,172.58,173.47,395750.0,169.7865,170.6324,169.757,170.6324,395750.0
2020-12-17 12:25:00,173.44,173.7,173.35,173.58,168455.0,170.6029,170.8587,170.5144,170.7406,168455.0
2020-12-17 12:30:00,173.59,173.75,173.31,173.42,84423.0,170.7505,170.9079,170.475,170.5832,84423.0
2020-12-17 12:35:00,173.41,173.47,173.11,173.37,70945.0,170.5734,170.6324,170.2783,170.5341,70945.0
2020-12-17 12:40:00,173.4,173.57,173.19,173.2,40209.0,170.5636,170.7308,170.357,170.3668,40209.0
2020-12-17 12:45:00,173.21,173.53,173.11,173.46,68473.0,170.3767,170.6914,170.2783,170.6226,68473.0
2020-12-17 12:50:00,173.46,173.47,173.25,173.25,60766.0,170.6226,170.6324,170.416,170.416,60766.0
2020-12-17 12:55:00,173.28,173.32,173.02,173.03,49861.0,170.4455,170.4849,170.1898,170.1996,49861.0
2020-12-17 13:00:00,173.03,173.07,172.75,173.03,106310.0,170.1996,170.239,169.9242,170.1996,106310.0
2020-12-17 13:05:00,173.04,173.33,173.01,173.06,41396.0,170.2095,170.4947,170.18,170.2291,41396.0
2020-12-17 13:10:00,173.08,173.12,172.86,172.92,46318.0,170.2488,170.2882,170.0324,170.0914,46318.0
2020-12-17 13:15:00,172.9,172.98,172.86,172.94,42641.0,170.0718,170.1504,170.0324,170.1111,42641.0
2020-12-17 13:20:00,172.94,173.0,172.89,172.92,49567.0,170.1111,170.1701,170.0619,170.0914,49567.0
2020-12-17 13:25:00,172.92,173.06,172.71,173.03,48438.0,170.0914,170.2291,169.8849,170.1996,48438.0
2020-12-17 13:30:00,173.01,173.17,173.01,173.08,30317.0,170.18,170.3373,170.18,170.2488,30317.0
2020-12-17 13:35:00,173.08,173.13,173.02,173.07,19449.0,170.2488,170.298,170.1898,170.239,19449.0
2020-12-17 13:40:00,173.07,173.17,173.04,173.12,44444.0,170.239,170.3373,170.2095,170.2882,44444.0
2020-12-17 13:45:00,173.12,173.21,173.04,173.09,31822.0,170.2882,170.3767,170.2095,170.2586,31822.0
2020-12-17 13:50:00,173.11,173.16,172.9,173.01,96769.0,170.2783,170.3275,170.0718,170.18,96769.0
2020-12-17 13:55:00,173.02,173.03,172.9,172.98,48849.0,170.1898,170.1996,170.0718,170.1504,48849.0
2020-12-17 14:00:00,172.96,173.02,172.88,172.95,23193.0,170.1308,170.1898,170.0521,170.1209,23193.0
2020-12-17 14:05:00,172.95,172.97,172.78,172.89,38347.0,170.1209,170.1406,169.9537,170.0619,38347.0
2020-12-17 14:10:00,172.88,172.92,172.56,172.68,62531.0,170.0521,170.0914,169.7373,169.8554,62531.0
2020-12-17 14:15:00,172.71,173.04,172.64,172.93,34958.0,169.8849,170.2095,169.816,170.1013,34958.0
2020-12-17 14:20:00,172.95,173.02,172.9,172.94,24761.0,170.1209,170.1898,170.0718,170.1111,24761.0
2020-12-17 14:25:00,172.95,172.99,172.83,172.89,25558.0,170.1209,170.1603,170.0029,170.0619,25558.0
2020-12-17 14:30:00,172.9,173.03,172.89,172.92,40682.0,170.0718,170.1996,170.0619,170.0914,40682.0
2020-12-17 14:35:00,172.92,172.95,172.87,172.89,25834.0,170.0914,170.1209,170.0422,170.0619,25834.0
2020-12-17 14:40:00,172.89,172.93,172.82,172.91,29083.0,170.0619,170.1013,169.9931,170.0816,29083.0
2020-12-17 14:45:00,172.93,173.09,172.91,172.98,33201.0,170.1013,170.2586,170.0816,170.1504,33201.0
2020-12-17 14:50:00,173.0,173.06,172.9,173.01,33858.0,170.1701,170.2291,170.0718,170.18,33858.0
2020-12-17 14:55:00,173.0,173.24,173.0,173.21,40484.0,170.1701,170.4062,170.1701,170.3767,40484.0
2020-12-17 15:00:00,173.23,173.41,173.12,173.19,51556.0,170.3964,170.5734,170.2882,170.357,51556.0
2020-12-17 15:05:00,173.18,173.39,173.03,173.13,51133.0,170.3472,170.5537,170.1996,170.298,51133.0
2020-12-17 15:10:00,173.12,173.2,173.03,173.03,21665.0,170.2882,170.3668,170.1996,170.1996,21665.0
2020-12-17 15:15:00,173.03,173.06,172.87,172.88,32666.0,170.1996,170.2291,170.0422,170.0521,32666.0
2020-12-17 15:20:00,172.89,173.32,172.89,173.3,48791.0,170.0619,170.4849,170.0619,170.4652,48791.0
2020-12-17 15:25:00,173.29,173.45,173.02,173.02,51074.0,170.4554,170.6128,170.1898,170.1898,51074.0
2020-12-17 15:30:00,173.03,173.31,172.98,173.28,77905.0,170.1996,170.475,170.1504,170.4455,77905.0
2020-12-17 15:35:00,173.28,173.4,173.07,173.34,69980.0,170.4455,170.5636,170.239,170.5046,69980.0
2020-12-17 15:40:00,173.32,173.49,173.26,173.27,70607.0,170.4849,170.6521,170.4259,170.4357,70607.0
2020-12-17 15:45:00,173.28,173.36,173.15,173.16,55088.0,170.4455,170.5242,170.3177,170.3275,55088.0
2020-12-17 15:50:00,173.17,173.48,173.16,173.47,78894.0,170.3373,170.6423,170.3275,170.6324,78894.0
2020-12-17 15:55:00,173.47,173.69,173.38,173.51,257628.0,170.6324,170.8488,170.5439,170.6718,257628.0
2020-12-18 09:30:00,173.6,173.89,172.86,173.08,1610192.0,170.7603,171.0456,170.0324,170.2488,1610192.0
2020-12-18 09:35:00,173.01,173.68,172.84,173.15,82727.0,170.18,170.839,170.0127,170.3177,82727.0
2020-12-18 09:40:00,173.13,173.79,172.95,173.62,88218.0,170.298,170.9472,170.1209,170.78,88218.0
2020-12-18 09:45:00,173.58,173.69,173.2,173.33,105253.0,170.7406,170.8488,170.3668,170.4947,105253.0
2020-12-18 09:50:00,173.32,173.33,172.66,172.84,108206.0,170.4849,170.4947,169.8357,170.0127,108206.0
2020-12-18 09:55:00,172.86,173.35,172.82,173.21,71758.0,170.0324,170.5144,169.9931,170.3767,71758.0
2020-12-18 10:00:00,173.24,173.63,173.05,173.45,80208.0,170.4062,170.7898,170.2193,170.6128,80208.0
2020-12-18 10:05:00,173.49,173.64,173.2,173.31,37930.0,170.6521,170.7996,170.3668,170.475,37930.0
2020-12-18 10:10:00,173.31,173.96,173.26,173.93,87264.0,170.475,171.1144,170.4259,171.0849,87264.0
2020-12-18 10:15:00,173.91,174.33,173.87,174.04,233001.0,171.0652,171.4784,171.0259,171.1931,233001.0
2020-12-18 10:20:00,174.01,174.09,173.6,173.66,64581.0,171.1636,171.2423,170.7603,170.8193,64581.0
2020-12-18 10:25:00,173.65,173.78,173.28,173.59,67106.0,170.8095,170.9374,170.4455,170.7505,67106.0
2020-12-18 10:30:00,173.53,173.85,173.39,173.68,50110.0,170.6914,171.0062,170.5537,170.839,50110.0
2020-12-18 10:35:00,173.64,174.35,173.61,174.27,95036.0,170.7996,171.498,170.7701,171.4193,95036.0
2020-12-18 10:40:00,174.25,174.52,174.21,174.35,72855.0,171.3997,171.6653,171.3603,171.498,72855.0
2020-12-18 10:45:00,174.31,174.31,173.61,173.62,66497.0,171.4587,171.4587,170.7701,170.78,66497.0
2020-12-18 10:50:00,173.64,174.36,173.61,174.3,62727.0,170.7996,171.5079,170.7701,171.4489,62727.0
2020-12-18 10:55:00,174.27,174.76,174.27,174.57,88145.0,171.4193,171.9013,171.4193,171.7144,88145.0
2020-12-18 11:00:00,174.62,175.39,174.52,175.22,209923.0,171.7636,172.521,171.6653,172.3538,209923.0
2020-12-18 11:05:00,175.22,175.24,174.76,174.82,93402.0,172.3538,172.3735,171.9013,171.9603,93402.0
2020-12-18 11:10:00,174.82,175.03,174.58,174.75,99276.0,171.9603,172.1669,171.7243,171.8915,99276.0
2020-12-18 11:15:00,174.77,174.84,174.45,174.64,56771.0,171.9112,171.98,171.5964,171.7833,56771.0
2020-12-18 11:20:00,174.7,174.94,174.44,174.93,51758.0,171.8423,172.0784,171.5866,172.0685,51758.0
2020-12-18 11:25:00,174.95,175.15,174.91,174.91,68633.0,172.0882,172.2849,172.0489,172.0489,68633.0
2020-12-18 11:30:00,174.93,174.97,174.77,174.93,58022.0,172.0685,172.1079,171.9112,172.0685,58022.0
2020-12-18 11:35:00,174.9,174.9,174.72,174.75,24221.0,172.039,172.039,171.862,171.8915,24221.0
2020-12-18 11:40:00,174.76,175.25,174.58,175.2,86951.0,171.9013,172.3833,171.7243,172.3341,86951.0
2020-12-18 11:45:00,175.25,175.7,175.2,175.58,126999.0,172.3833,172.826,172.3341,172.7079,126999.0
2020-12-18 11:50:00,175.59,175.75,175.46,175.46,69220.0,172.7178,172.8751,172.5899,172.5899,69220.0
2020-12-18 11:55:00,175.45,175.53,175.19,175.29,53033.0,172.58,172.6587,172.3243,172.4227,53033.0
2020-12-18 12:00:00,175.28,175.6,175.16,175.56,40454.0,172.4128,172.7276,172.2948,172.6882,40454.0
2020-12-18 12:05:00,175.54,175.85,175.45,175.45,67804.0,172.6686,172.9735,172.58,172.58,67804.0
2020-12-18 12:10:00,175.47,175.5,175.04,175.22,48437.0,172.5997,172.6292,172.1767,172.3538,48437.0
2020-12-18 12:15:00,175.26,175.81,175.23,175.7,86730.0,172.3932,172.9342,172.3636,172.826,86730.0
2020-12-18 12:20:00,175.69,175.84,175.29,175.29,61963.0,172.8161,172.9637,172.4227,172.4227,61963.0
2020-12-18 12:25:00,175.29,175.49,175.21,175.42,43461.0,172.4227,172.6194,172.344,172.5505,43461.0
2020-12-18 12:30:00,175.43,175.45,175.15,175.22,34907.0,172.5604,172.58,172.2849,172.3538,34907.0
2020-12-18 12:35:00,175.21,175.44,175.12,175.34,51334.0,172.344,172.5702,172.2554,172.4718,51334.0
2020-12-18 12:40:00,175.31,175.4,175.11,175.15,27847.0,172.4423,172.5309,172.2456,172.2849,27847.0
2020-12-18 12:45:00,175.12,175.15,174.83,174.89,71290.0,172.2554,172.2849,171.9702,172.0292,71290.0
2020-12-18 12:50:00,174.92,174.98,174.68,174.68,62025.0,172.0587,172.1177,171.8226,171.8226,62025.0
2020-12-18 12:55:00,174.68,174.77,174.62,174.65,57304.0,171.8226,171.9112,171.7636,171.7931,57304.0
2020-12-18 13:00:00,174.68,174.79,174.57,174.78,45690.0,171.8226,171.9308,171.7144,171.921,45690.0
2020-12-18 13:05:00,174.77,174.95,174.75,174.8,48699.0,171.9112,172.0882,171.8915,171.9407,48699.0
2020-12-18 13:10:00,174.8,174.88,174.68,174.81,30454.0,171.9407,172.0194,171.8226,171.9505,30454.0
2020-12-18 13:15:00,174.79,174.82,174.66,174.78,24366.0,171.9308,171.9603,171.803,171.921,24366.0
2020-12-18 13:20:00,174.75,174.75,174.46,174.53,41202.0,171.8915,171.8915,171.6062,171.6751,41202.0
2020-12-18 13:25:00,174.51,174.7,174.5,174.66,47535.0,171.6554,171.8423,171.6456,171.803,47535.0
2020-12-18 13:30:00,174.64,174.65,174.49,174.59,38804.0,171.7833,171.7931,171.6357,171.7341,38804.0
2020-12-18 13:35:00,174.59,174.67,174.36,174.49,81496.0,171.7341,171.8128,171.5079,171.6357,81496.0
2020-12-18 13:40:00,174.48,174.64,174.47,174.5,33954.0,171.6259,171.7833,171.6161,171.6456,33954.0
2020-12-18 13:45:00,174.48,174.72,174.45,174.53,39032.0,171.6259,171.862,171.5964,171.6751,39032.0
2020-12-18 13:50:00,174.53,174.67,174.48,174.51,32078.0,171.6751,171.8128,171.6259,171.6554,32078.0
2020-12-18 13:55:00,174.51,174.58,174.38,174.52,49025.0,171.6554,171.7243,171.5275,171.6653,49025.0
2020-12-18 14:00:00,174.54,174.54,173.92,173.97,107797.0,171.6849,171.6849,171.0751,171.1243,107797.0
2020-12-18 14:05:00,174.0,174.27,173.85,174.22,59665.0,171.1538,171.4193,171.0062,171.3702,59665.0
2020-12-18 14:10:00,174.22,174.33,174.09,174.18,42413.0,171.3702,171.4784,171.2423,171.3308,42413.0
2020-12-18 14:15:00,174.18,174.22,174.03,174.08,38792.0,171.3308,171.3702,171.1833,171.2325,38792.0
2020-12-18 14:20:00,174.07,174.23,174.06,174.14,28798.0,171.2226,171.38,171.2128,171.2915,28798.0
2020-12-18 14:25:00,174.15,174.21,174.04,174.18,37115.0,171.3013,171.3603,171.1931,171.3308,37115.0
2020-12-18 14:30:00,174.16,174.16,173.89,173.89,59320.0,171.3111,171.3111,171.0456,171.0456,59320.0
2020-12-18 14:35:00,173.9,174.08,173.88,173.97,41661.0,171.0554,171.2325,171.0357,171.1243,41661.0
2020-12-18 14:40:00,173.99,173.99,173.81,173.81,28595.0,171.1439,171.1439,170.9669,170.9669,28595.0
2020-12-18 14:45:00,173.82,174.0,173.77,173.96,37309.0,170.9767,171.1538,170.9275,171.1144,37309.0
2020-12-18 14:50:00,173.96,173.98,173.66,173.68,45959.0,171.1144,171.1341,170.8193,170.839,45959.0
2020-12-18 14:55:00,173.68,173.76,173.17,173.45,104963.0,170.839,170.9177,170.3373,170.6128,104963.0
2020-12-18 15:00:00,173.45,173.57,172.96,173.0,88104.0,170.6128,170.7308,170.1308,170.1701,88104.0
2020-12-18 15:05:00,173.01,173.46,173.01,173.3,72458.0,170.18,170.6226,170.18,170.4652,72458.0
2020-12-18 15:10:00,173.3,173.3,173.04,173.2,54638.0,170.4652,170.4652,170.2095,170.3668,54638.0
2020-12-18 15:15:00,173.22,173.3,173.02,173.04,59529.0,170.3865,170.4652,170.1898,170.2095,59529.0
2020-12-18 15:20:00,173.04,173.22,172.82,173.19,104170.0,170.2095,170.3865,169.9931,170.357,104170.0
2020-12-18 15:25:00,173.19,173.3,172.93,173.03,130653.0,170.357,170.4652,170.1013,170.1996,130653.0
2020-12-18 15:30:00,173.03,173.09,172.68,172.8,168551.0,170.1996,170.2586,169.8554,169.9734,168551.0
2020-12-18 15:35:00,172.81,172.82,172.51,172.51,135089.0,169.9832,169.9931,169.6881,169.6881,135089.0
2020-12-18 15:40:00,172.5,172.74,172.28,172.72,191777.0,169.6783,169.9144,169.4619,169.8947,191777.0
2020-12-18 15:45:00,172.72,173.29,172.71,172.92,186473.0,169.8947,170.4554,169.8849,170.0914,186473.0
2020-12-18 15:50:00,172.91,173.7,172.87,173.69,189030.0,170.0816,170.8587,170.0422,170.8488,189030.0
2020-12-18 15:55:00,173.59,173.98,173.3,173.39,551412.0,170.7505,171.1341,170.4652,170.5537,551412.0
2020-12-21 09:30:00,170.03,171.46,168.92,171.28,542660.0,167.2487,168.6553,166.1569,168.4783,542660.0
2020-12-21 09:35:00,171.42,171.56,170.24,170.41,210991.0,168.616,168.7537,167.4553,167.6225,210991.0
2020-12-21 09:40:00,170.47,171.35,170.33,171.19,138327.0,167.6815,168.5471,167.5438,168.3897,138327.0
2020-12-21 09:45:00,171.19,171.5,170.15,170.21,115703.0,168.3897,168.6947,167.3667,167.4258,115703.0
2020-12-21 09:50:00,170.27,170.93,170.15,170.85,90575.0,167.4848,168.134,167.3667,168.0553,90575.0
2020-12-21 09:55:00,170.87,171.13,170.55,170.87,114232.0,168.075,168.3307,167.7602,168.075,114232.0
2020-12-21 10:00:00,170.77,170.96,169.56,169.7,166373.0,167.9766,168.1635,166.7864,166.9241,166373.0
2020-12-21 10:05:00,169.7,169.72,168.84,169.08,148422.0,166.9241,166.9438,166.0782,166.3142,148422.0
2020-12-21 10:10:00,169.07,169.08,168.63,168.69,151381.0,166.3044,166.3142,165.8716,165.9306,151381.0
2020-12-21 10:15:00,168.67,168.96,168.26,168.53,214515.0,165.9109,166.1962,165.5077,165.7732,214515.0
2020-12-21 10:20:00,168.56,169.07,168.19,169.0,236570.0,165.8027,166.3044,165.4388,166.2355,236570.0
2020-12-21 10:25:00,168.97,169.07,168.58,169.0,176472.0,166.206,166.3044,165.8224,166.2355,176472.0
2020-12-21 10:30:00,168.97,169.14,168.69,169.03,135441.0,166.206,166.3733,165.9306,166.2651,135441.0
2020-12-21 10:35:00,169.0,169.13,168.63,169.09,88259.0,166.2355,166.3634,165.8716,166.3241,88259.0
2020-12-21 10:40:00,169.08,169.08,168.66,169.05,64886.0,166.3142,166.3142,165.9011,166.2847,64886.0
2020-12-21 10:45:00,169.04,169.35,168.72,169.24,100323.0,166.2749,166.5798,165.9601,166.4716,100323.0
2020-12-21 10:50:00,169.26,169.83,169.21,169.8,111741.0,166.4913,167.052,166.4421,167.0225,111741.0
2020-12-21 10:55:00,169.82,170.48,169.8,170.09,107266.0,167.0421,167.6913,167.0225,167.3077,107266.0
2020-12-21 11:00:00,170.06,170.53,169.96,170.46,188709.0,167.2782,167.7405,167.1798,167.6717,188709.0
2020-12-21 11:05:00,170.46,170.96,170.45,170.95,77307.0,167.6717,168.1635,167.6618,168.1537,77307.0
2020-12-21 11:10:00,170.96,171.1,170.75,170.84,62263.0,168.1635,168.3012,167.9569,168.0455,62263.0
2020-12-21 11:15:00,170.81,170.92,170.33,170.62,81348.0,168.0159,168.1241,167.5438,167.829,81348.0
2020-12-21 11:20:00,170.51,170.67,170.41,170.56,40890.0,167.7208,167.8782,167.6225,167.77,40890.0
2020-12-21 11:25:00,170.5,170.51,170.3,170.45,43335.0,167.711,167.7208,167.5143,167.6618,43335.0
2020-12-21 11:30:00,170.44,170.81,170.44,170.65,49543.0,167.652,168.0159,167.652,167.8586,49543.0
2020-12-21 11:35:00,170.67,170.95,170.66,170.88,50480.0,167.8782,168.1537,167.8684,168.0848,50480.0
2020-12-21 11:40:00,170.86,170.92,170.68,170.8,50849.0,168.0651,168.1241,167.8881,168.0061,50849.0
2020-12-21 11:45:00,170.82,171.26,170.82,171.04,54294.0,168.0258,168.4586,168.0258,168.2422,54294.0
2020-12-21 11:50:00,171.05,171.34,170.97,170.98,70904.0,168.252,168.5373,168.1733,168.1832,70904.0
2020-12-21 11:55:00,170.95,171.01,170.59,170.7,107138.0,168.1537,168.2127,167.7995,167.9077,107138.0
2020-12-21 12:00:00,170.69,170.94,170.67,170.73,36455.0,167.8979,168.1438,167.8782,167.9373,36455.0
2020-12-21 12:05:00,170.72,170.87,170.64,170.77,40982.0,167.9274,168.075,167.8487,167.9766,40982.0
2020-12-21 12:10:00,170.76,170.83,170.54,170.65,32132.0,167.9668,168.0356,167.7504,167.8586,32132.0
2020-12-21 12:15:00,170.64,170.72,170.43,170.48,36232.0,167.8487,167.9274,167.6422,167.6913,36232.0
2020-12-21 12:20:00,170.49,170.64,170.38,170.51,90737.0,167.7012,167.8487,167.593,167.7208,90737.0
2020-12-21 12:25:00,170.51,170.85,170.5,170.82,51084.0,167.7208,168.0553,167.711,168.0258,51084.0
2020-12-21 12:30:00,170.82,171.39,170.82,171.34,57617.0,168.0258,168.5865,168.0258,168.5373,57617.0
2020-12-21 12:35:00,171.33,171.53,171.19,171.38,40929.0,168.5274,168.7242,168.3897,168.5766,40929.0
2020-12-21 12:40:00,171.37,171.41,170.8,170.85,59362.0,168.5668,168.6061,168.0061,168.0553,59362.0
2020-12-21 12:45:00,170.89,171.15,170.72,171.06,68520.0,168.0946,168.3504,167.9274,168.2619,68520.0
2020-12-21 12:50:00,171.06,171.33,171.06,171.17,32255.0,168.2619,168.5274,168.2619,168.3701,32255.0
2020-12-21 12:55:00,171.18,171.4,171.08,171.19,42255.0,168.3799,168.5963,168.2815,168.3897,42255.0
2020-12-21 13:00:00,171.21,171.29,170.92,171.09,28486.0,168.4094,168.4881,168.1241,168.2914,28486.0
2020-12-21 13:05:00,171.06,171.19,170.9,171.15,34476.0,168.2619,168.3897,168.1045,168.3504,34476.0
2020-12-21 13:10:00,171.15,171.49,171.06,171.39,47073.0,168.3504,168.6848,168.2619,168.5865,47073.0
2020-12-21 13:15:00,171.43,171.49,171.32,171.33,25703.0,168.6258,168.6848,168.5176,168.5274,25703.0
2020-12-21 13:20:00,171.36,171.44,171.16,171.36,32845.0,168.5569,168.6356,168.3602,168.5569,32845.0
2020-12-21 13:25:00,171.36,171.49,171.25,171.42,33786.0,168.5569,168.6848,168.4487,168.616,33786.0
2020-12-21 13:30:00,171.43,171.74,171.41,171.74,40632.0,168.6258,168.9307,168.6061,168.9307,40632.0
2020-12-21 13:35:00,171.72,171.84,171.66,171.78,46571.0,168.9111,169.0291,168.852,168.9701,46571.0
2020-12-21 13:40:00,171.77,171.93,171.72,171.87,36431.0,168.9602,169.1176,168.9111,169.0586,36431.0
2020-12-21 13:45:00,171.86,171.87,171.39,171.43,46294.0,169.0488,169.0586,168.5865,168.6258,46294.0
2020-12-21 13:50:00,171.4,171.51,171.27,171.3,29351.0,168.5963,168.7045,168.4684,168.4979,29351.0
2020-12-21 13:55:00,171.3,171.5,171.23,171.34,38660.0,168.4979,168.6947,168.4291,168.5373,38660.0
2020-12-21 14:00:00,171.35,171.38,171.06,171.22,25638.0,168.5471,168.5766,168.2619,168.4192,25638.0
2020-12-21 14:05:00,171.19,171.26,171.1,171.22,22528.0,168.3897,168.4586,168.3012,168.4192,22528.0
2020-12-21 14:10:00,171.23,171.47,171.2,171.43,23794.0,168.4291,168.6651,168.3996,168.6258,23794.0
2020-12-21 14:15:00,171.43,171.67,171.41,171.64,37015.0,168.6258,168.8619,168.6061,168.8324,37015.0
2020-12-21 14:20:00,171.6,171.89,171.54,171.76,36739.0,168.793,169.0783,168.734,168.9504,36739.0
2020-12-21 14:25:00,171.75,171.94,171.73,171.87,35627.0,168.9406,169.1275,168.9209,169.0586,35627.0
2020-12-21 14:30:00,171.87,171.94,171.71,171.73,62656.0,169.0586,169.1275,168.9012,168.9209,62656.0
2020-12-21 14:35:00,171.74,171.8,171.6,171.63,50335.0,168.9307,168.9897,168.793,168.8225,50335.0
2020-12-21 14:40:00,171.61,171.73,171.46,171.6,37823.0,168.8029,168.9209,168.6553,168.793,37823.0
2020-12-21 14:45:00,171.62,171.78,171.61,171.7,33819.0,168.8127,168.9701,168.8029,168.8914,33819.0
2020-12-21 14:50:00,171.72,171.76,171.5,171.53,38207.0,168.9111,168.9504,168.6947,168.7242,38207.0
2020-12-21 14:55:00,171.51,171.55,171.23,171.29,38194.0,168.7045,168.7438,168.4291,168.4881,38194.0
2020-12-21 15:00:00,171.3,171.35,171.16,171.2,40451.0,168.4979,168.5471,168.3602,168.3996,40451.0
2020-12-21 15:05:00,171.19,171.28,171.05,171.1,44055.0,168.3897,168.4783,168.252,168.3012,44055.0
2020-12-21 15:10:00,171.1,171.27,171.05,171.26,53073.0,168.3012,168.4684,168.252,168.4586,53073.0
2020-12-21 15:15:00,171.24,171.25,171.0,171.07,36972.0,168.4389,168.4487,168.2028,168.2717,36972.0
2020-12-21 15:20:00,171.07,171.19,171.03,171.18,40159.0,168.2717,168.3897,168.2323,168.3799,40159.0
2020-12-21 15:25:00,171.18,171.37,171.13,171.34,43472.0,168.3799,168.5668,168.3307,168.5373,43472.0
2020-12-21 15:30:00,171.31,171.33,170.78,170.81,77590.0,168.5078,168.5274,167.9864,168.0159,77590.0
2020-12-21 15:35:00,170.82,171.19,170.82,171.09,60935.0,168.0258,168.3897,168.0258,168.2914,60935.0
2020-12-21 15:40:00,171.1,171.21,170.87,170.89,64854.0,168.3012,168.4094,168.075,168.0946,64854.0
2020-12-21 15:45:00,170.89,171.14,170.8,171.02,96196.0,168.0946,168.3405,168.0061,168.2225,96196.0
2020-12-21 15:50:00,171.0,171.02,170.52,170.79,174561.0,168.2028,168.2225,167.7307,167.9963,174561.0
2020-12-21 15:55:00,170.77,170.92,170.33,170.68,345641.0,167.9766,168.1241,167.5438,167.8881,345641.0
2020-12-22 09:30:00,170.0,170.44,169.64,169.87,311171.0,167.2192,167.652,166.8651,167.0913,311171.0
2020-12-22 09:35:00,169.91,170.69,169.74,170.57,113693.0,167.1307,167.8979,166.9634,167.7799,113693.0
2020-12-22 09:40:00,170.5,171.07,170.33,170.81,87231.0,167.711,168.2717,167.5438,168.0159,87231.0
2020-12-22 09:45:00,170.78,170.96,170.29,170.34,61982.0,167.9864,168.1635,167.5044,167.5536,61982.0
2020-12-22 09:50:00,170.32,170.63,169.73,170.3,78410.0,167.534,167.8389,166.9536,167.5143,78410.0
2020-12-22 09:55:00,170.28,170.88,170.21,170.87,62538.0,167.4946,168.0848,167.4258,168.075,62538.0
2020-12-22 10:00:00,170.93,170.93,170.18,170.41,66828.0,168.134,168.134,167.3962,167.6225,66828.0
2020-12-22 10:05:00,170.33,170.87,170.29,170.81,54312.0,167.5438,168.075,167.5044,168.0159,54312.0
2020-12-22 10:10:00,170.86,170.89,170.28,170.44,59337.0,168.0651,168.0946,167.4946,167.652,59337.0
2020-12-22 10:15:00,170.47,170.72,170.29,170.47,65496.0,167.6815,167.9274,167.5044,167.6815,65496.0
2020-12-22 10:20:00,170.4,170.53,170.25,170.42,26799.0,167.6126,167.7405,167.4651,167.6323,26799.0
2020-12-22 10:25:00,170.41,170.65,170.36,170.5,28736.0,167.6225,167.8586,167.5733,167.711,28736.0
2020-12-22 10:30:00,170.5,170.69,170.45,170.52,36962.0,167.711,167.8979,167.6618,167.7307,36962.0
2020-12-22 10:35:00,170.52,170.64,170.37,170.6,49532.0,167.7307,167.8487,167.5831,167.8094,49532.0
2020-12-22 10:40:00,170.57,170.62,170.32,170.49,36947.0,167.7799,167.829,167.534,167.7012,36947.0
2020-12-22 10:45:00,170.51,170.53,170.02,170.03,53880.0,167.7208,167.7405,167.2389,167.2487,53880.0
2020-12-22 10:50:00,170.01,170.11,169.88,169.96,44055.0,167.229,167.3274,167.1012,167.1798,44055.0
2020-12-22 10:55:00,169.94,169.99,169.84,169.93,31331.0,167.1602,167.2094,167.0618,167.1503,31331.0
2020-12-22 11:00:00,169.94,170.1,169.92,170.1,37704.0,167.1602,167.3176,167.1405,167.3176,37704.0
2020-12-22 11:05:00,170.12,170.27,170.02,170.12,42021.0,167.3372,167.4848,167.2389,167.3372,42021.0
2020-12-22 11:10:00,170.12,170.18,170.02,170.16,34139.0,167.3372,167.3962,167.2389,167.3766,34139.0
2020-12-22 11:15:00,170.12,170.25,169.99,170.11,18908.0,167.3372,167.4651,167.2094,167.3274,18908.0
2020-12-22 11:20:00,170.13,170.17,169.67,169.72,39493.0,167.3471,167.3864,166.8946,166.9438,39493.0
2020-12-22 11:25:00,169.68,169.74,169.51,169.62,32718.0,166.9044,166.9634,166.7372,166.8454,32718.0
2020-12-22 11:30:00,169.63,169.67,169.35,169.62,35686.0,166.8552,166.8946,166.5798,166.8454,35686.0
2020-12-22 11:35:00,169.65,169.79,169.35,169.55,48139.0,166.8749,167.0126,166.5798,166.7766,48139.0
2020-12-22 11:40:00,169.55,169.62,169.16,169.45,57756.0,166.7766,166.8454,166.3929,166.6782,57756.0
2020-12-22 11:45:00,169.41,169.7,169.34,169.59,28594.0,166.6388,166.9241,166.57,166.8159,28594.0
2020-12-22 11:50:00,169.59,169.94,169.53,169.94,27462.0,166.8159,167.1602,166.7569,167.1602,27462.0
2020-12-22 11:55:00,169.92,170.28,169.89,170.12,30436.0,167.1405,167.4946,167.111,167.3372,30436.0
2020-12-22 12:00:00,170.16,170.25,169.94,170.22,37366.0,167.3766,167.4651,167.1602,167.4356,37366.0
2020-12-22 12:05:00,170.23,170.39,170.16,170.31,27182.0,167.4454,167.6028,167.3766,167.5241,27182.0
2020-12-22 12:10:00,170.26,170.54,170.25,170.46,44790.0,167.4749,167.7504,167.4651,167.6717,44790.0
2020-12-22 12:15:00,170.46,170.5,170.34,170.41,39084.0,167.6717,167.711,167.5536,167.6225,39084.0
2020-12-22 12:20:00,170.39,170.49,170.32,170.35,18938.0,167.6028,167.7012,167.534,167.5635,18938.0
2020-12-22 12:25:00,170.35,170.35,170.23,170.3,26449.0,167.5635,167.5635,167.4454,167.5143,26449.0
2020-12-22 12:30:00,170.32,170.44,170.23,170.39,18817.0,167.534,167.652,167.4454,167.6028,18817.0
2020-12-22 12:35:00,170.39,170.65,170.38,170.55,22675.0,167.6028,167.8586,167.593,167.7602,22675.0
2020-12-22 12:40:00,170.57,170.68,170.5,170.63,24376.0,167.7799,167.8881,167.711,167.8389,24376.0
2020-12-22 12:45:00,170.62,170.74,170.49,170.69,16854.0,167.829,167.9471,167.7012,167.8979,16854.0
2020-12-22 12:50:00,170.71,170.73,170.55,170.58,17136.0,167.9176,167.9373,167.7602,167.7897,17136.0
2020-12-22 12:55:00,170.58,170.66,170.43,170.55,31272.0,167.7897,167.8684,167.6422,167.7602,31272.0
2020-12-22 13:00:00,170.58,170.74,170.53,170.6,23992.0,167.7897,167.9471,167.7405,167.8094,23992.0
2020-12-22 13:05:00,170.63,170.8,170.58,170.75,22816.0,167.8389,168.0061,167.7897,167.9569,22816.0
2020-12-22 13:10:00,170.8,170.93,170.77,170.88,31363.0,168.0061,168.134,167.9766,168.0848,31363.0
2020-12-22 13:15:00,170.88,170.98,170.76,170.84,86821.0,168.0848,168.1832,167.9668,168.0455,86821.0
2020-12-22 13:20:00,170.86,170.88,170.67,170.88,37795.0,168.0651,168.0848,167.8782,168.0848,37795.0
2020-12-22 13:25:00,170.9,170.9,170.7,170.76,37321.0,168.1045,168.1045,167.9077,167.9668,37321.0
2020-12-22 13:30:00,170.75,170.99,170.72,170.99,23167.0,167.9569,168.193,167.9274,168.193,23167.0
2020-12-22 13:35:00,170.97,171.33,170.96,171.19,82923.0,168.1733,168.5274,168.1635,168.3897,82923.0
2020-12-22 13:40:00,171.18,171.19,171.0,171.09,86706.0,168.3799,168.3897,168.2028,168.2914,86706.0
2020-12-22 13:45:00,171.1,171.36,171.08,171.23,33174.0,168.3012,168.5569,168.2815,168.4291,33174.0
2020-12-22 13:50:00,171.25,171.33,171.19,171.28,33940.0,168.4487,168.5274,168.3897,168.4783,33940.0
2020-12-22 13:55:00,171.29,171.45,171.18,171.35,50758.0,168.4881,168.6455,168.3799,168.5471,50758.0
2020-12-22 14:00:00,171.36,171.42,171.22,171.26,32542.0,168.5569,168.616,168.4192,168.4586,32542.0
2020-12-22 14:05:00,171.3,171.31,170.89,170.89,35371.0,168.4979,168.5078,168.0946,168.0946,35371.0
2020-12-22 14:10:00,170.9,170.92,170.8,170.92,27609.0,168.1045,168.1241,168.0061,168.1241,27609.0
2020-12-22 14:15:00,170.86,170.97,170.8,170.88,14412.0,168.0651,168.1733,168.0061,168.0848,14412.0
2020-12-22 14:20:00,170.89,170.94,170.67,170.75,20295.0,168.0946,168.1438,167.8782,167.9569,20295.0
2020-12-22 14:25:00,170.74,170.8,170.68,170.73,14485.0,167.9471,168.0061,167.8881,167.9373,14485.0
2020-12-22 14:30:00,170.72,170.73,170.5,170.55,26338.0,167.9274,167.9373,167.711,167.7602,26338.0
2020-12-22 14:35:00,170.57,170.61,170.24,170.28,42987.0,167.7799,167.8192,167.4553,167.4946,42987.0
2020-12-22 14:40:00,170.3,170.32,170.21,170.3,20533.0,167.5143,167.534,167.4258,167.5143,20533.0
2020-12-22 14:45:00,170.3,170.4,170.12,170.34,34984.0,167.5143,167.6126,167.3372,167.5536,34984.0
2020-12-22 14:50:00,170.35,170.58,170.35,170.39,30005.0,167.5635,167.7897,167.5635,167.6028,30005.0
2020-12-22 14:55:00,170.39,170.73,170.38,170.64,32717.0,167.6028,167.9373,167.593,167.8487,32717.0
2020-12-22 15:00:00,170.63,170.71,170.51,170.57,28219.0,167.8389,167.9176,167.7208,167.7799,28219.0
2020-12-22 15:05:00,170.54,170.57,170.21,170.23,41834.0,167.7504,167.7799,167.4258,167.4454,41834.0
2020-12-22 15:10:00,170.2,170.3,170.05,170.24,34086.0,167.4159,167.5143,167.2684,167.4553,34086.0
2020-12-22 15:15:00,170.25,170.32,170.18,170.19,26691.0,167.4651,167.534,167.3962,167.4061,26691.0
2020-12-22 15:20:00,170.19,170.3,170.06,170.22,30044.0,167.4061,167.5143,167.2782,167.4356,30044.0
2020-12-22 15:25:00,170.19,170.25,170.04,170.09,37391.0,167.4061,167.4651,167.2585,167.3077,37391.0
2020-12-22 15:30:00,170.06,170.27,169.97,170.13,37524.0,167.2782,167.4848,167.1897,167.3471,37524.0
2020-12-22 15:35:00,170.11,170.27,170.05,170.12,52185.0,167.3274,167.4848,167.2684,167.3372,52185.0
2020-12-22 15:40:00,170.13,170.36,170.05,170.24,66822.0,167.3471,167.5733,167.2684,167.4553,66822.0
2020-12-22 15:45:00,170.22,170.37,170.1,170.14,67532.0,167.4356,167.5831,167.3176,167.3569,67532.0
2020-12-22 15:50:00,170.11,170.3,169.92,170.11,163021.0,167.3274,167.5143,167.1405,167.3274,163021.0
2020-12-22 15:55:00,170.16,170.47,170.02,170.46,279762.0,167.3766,167.6815,167.2389,167.6717,279762.0
2020-12-23 09:30:00,172.96,173.99,172.4,172.9,537037.0,170.1308,171.1439,169.5799,170.0718,537037.0
2020-12-23 09:35:00,172.91,173.59,172.58,173.18,233733.0,170.0816,170.7505,169.757,170.3472,233733.0
2020-12-23 09:40:00,173.19,173.48,172.86,173.13,111927.0,170.357,170.6423,170.0324,170.298,111927.0
2020-12-23 09:45:00,173.2,173.24,172.3,172.9,133380.0,170.3668,170.4062,169.4816,170.0718,133380.0
2020-12-23 09:50:00,172.99,174.22,172.99,173.98,201653.0,170.1603,171.3702,170.1603,171.1341,201653.0
2020-12-23 09:55:00,174.0,174.47,173.48,173.72,178257.0,171.1538,171.6161,170.6423,170.8783,178257.0
2020-12-23 10:00:00,173.77,174.1,173.47,173.75,138379.0,170.9275,171.2521,170.6324,170.9079,138379.0
2020-12-23 10:05:00,173.73,174.13,173.64,174.05,85697.0,170.8882,171.2816,170.7996,171.2029,85697.0
2020-12-23 10:10:00,174.11,174.3,174.01,174.24,66760.0,171.262,171.4489,171.1636,171.3898,66760.0
2020-12-23 10:15:00,174.26,174.3,173.56,173.61,84230.0,171.4095,171.4489,170.721,170.7701,84230.0
2020-12-23 10:20:00,173.6,173.72,173.48,173.58,63346.0,170.7603,170.8783,170.6423,170.7406,63346.0
2020-12-23 10:25:00,173.57,173.71,173.56,173.63,49242.0,170.7308,170.8685,170.721,170.7898,49242.0
2020-12-23 10:30:00,173.61,173.94,173.57,173.94,77824.0,170.7701,171.0947,170.7308,171.0947,77824.0
2020-12-23 10:35:00,173.96,174.09,173.73,174.08,47307.0,171.1144,171.2423,170.8882,171.2325,47307.0
2020-12-23 10:40:00,174.08,174.09,173.72,173.78,79011.0,171.2325,171.2423,170.8783,170.9374,79011.0
2020-12-23 10:45:00,173.77,174.29,173.67,174.29,61297.0,170.9275,171.439,170.8292,171.439,61297.0
2020-12-23 10:50:00,174.28,174.41,174.13,174.35,68382.0,171.4292,171.5571,171.2816,171.498,68382.0
2020-12-23 10:55:00,174.37,174.56,174.2,174.2,86893.0,171.5177,171.7046,171.3505,171.3505,86893.0
2020-12-23 11:00:00,174.2,174.34,173.76,173.86,59906.0,171.3505,171.4882,170.9177,171.0161,59906.0
2020-12-23 11:05:00,173.92,174.1,173.82,174.02,55822.0,171.0751,171.2521,170.9767,171.1734,55822.0
2020-12-23 11:10:00,174.02,174.18,173.62,173.83,91897.0,171.1734,171.3308,170.78,170.9865,91897.0
2020-12-23 11:15:00,173.84,173.85,173.55,173.65,30538.0,170.9964,171.0062,170.7111,170.8095,30538.0
2020-12-23 11:20:00,173.68,173.75,173.55,173.59,24189.0,170.839,170.9079,170.7111,170.7505,24189.0
2020-12-23 11:25:00,173.59,173.78,173.48,173.72,36313.0,170.7505,170.9374,170.6423,170.8783,36313.0
2020-12-23 11:30:00,173.76,173.87,173.51,173.72,43073.0,170.9177,171.0259,170.6718,170.8783,43073.0
2020-12-23 11:35:00,173.74,173.85,173.69,173.8,40414.0,170.898,171.0062,170.8488,170.957,40414.0
2020-12-23 11:40:00,173.81,173.94,173.73,173.93,16461.0,170.9669,171.0947,170.8882,171.0849,16461.0
2020-12-23 11:45:00,173.96,174.0,173.73,173.93,25033.0,171.1144,171.1538,170.8882,171.0849,25033.0
2020-12-23 11:50:00,174.0,174.0,173.85,173.94,10643.0,171.1538,171.1538,171.0062,171.0947,10643.0
2020-12-23 11:55:00,173.92,173.99,173.75,173.85,58551.0,171.0751,171.1439,170.9079,171.0062,58551.0
2020-12-23 12:00:00,173.85,173.89,173.68,173.72,59182.0,171.0062,171.0456,170.839,170.8783,59182.0
2020-12-23 12:05:00,173.7,173.75,173.51,173.58,49191.0,170.8587,170.9079,170.6718,170.7406,49191.0
2020-12-23 12:10:00,173.58,173.67,173.51,173.65,29848.0,170.7406,170.8292,170.6718,170.8095,29848.0
2020-12-23 12:15:00,173.65,173.65,173.38,173.47,26954.0,170.8095,170.8095,170.5439,170.6324,26954.0
2020-12-23 12:20:00,173.45,173.5,173.31,173.33,33013.0,170.6128,170.6619,170.475,170.4947,33013.0
2020-12-23 12:25:00,173.31,173.34,173.03,173.09,35848.0,170.475,170.5046,170.1996,170.2586,35848.0
2020-12-23 12:30:00,173.1,173.22,172.95,173.21,68853.0,170.2685,170.3865,170.1209,170.3767,68853.0
2020-12-23 12:35:00,173.21,173.41,173.17,173.25,37201.0,170.3767,170.5734,170.3373,170.416,37201.0
2020-12-23 12:40:00,173.27,173.95,173.24,173.93,111309.0,170.4357,171.1046,170.4062,171.0849,111309.0
2020-12-23 12:45:00,173.93,174.99,173.91,174.89,504822.0,171.0849,172.1276,171.0652,172.0292,504822.0
2020-12-23 12:50:00,174.91,174.99,174.66,174.8,234722.0,172.0489,172.1276,171.803,171.9407,234722.0
2020-12-23 12:55:00,174.81,175.12,174.76,175.04,290677.0,171.9505,172.2554,171.9013,172.1767,290677.0
2020-12-23 13:00:00,174.99,175.06,174.74,174.84,83899.0,172.1276,172.1964,171.8817,171.98,83899.0
2020-12-23 13:05:00,174.84,175.23,174.84,175.11,94535.0,171.98,172.3636,171.98,172.2456,94535.0
2020-12-23 13:10:00,175.11,175.28,175.02,175.18,55975.0,172.2456,172.4128,172.1571,172.3145,55975.0
2020-12-23 13:15:00,175.2,175.3,174.77,175.06,68709.0,172.3341,172.4325,171.9112,172.1964,68709.0
2020-12-23 13:20:00,175.06,175.06,174.83,174.87,39325.0,172.1964,172.1964,171.9702,172.0095,39325.0
2020-12-23 13:25:00,174.87,174.99,174.73,174.9,44459.0,172.0095,172.1276,171.8718,172.039,44459.0
2020-12-23 13:30:00,174.89,174.98,174.82,174.97,30211.0,172.0292,172.1177,171.9603,172.1079,30211.0
2020-12-23 13:35:00,174.97,175.18,174.97,175.18,37950.0,172.1079,172.3145,172.1079,172.3145,37950.0
2020-12-23 13:40:00,175.19,175.52,175.16,175.41,80192.0,172.3243,172.6489,172.2948,172.5407,80192.0
2020-12-23 13:45:00,175.4,175.79,175.38,175.69,126219.0,172.5309,172.9145,172.5112,172.8161,126219.0
2020-12-23 13:50:00,175.71,175.85,175.6,175.75,168555.0,172.8358,172.9735,172.7276,172.8751,168555.0
2020-12-23 13:55:00,175.75,175.78,175.13,175.23,75357.0,172.8751,172.9046,172.2653,172.3636,75357.0
2020-12-23 14:00:00,175.23,175.28,175.11,175.21,49477.0,172.3636,172.4128,172.2456,172.344,49477.0
2020-12-23 14:05:00,175.21,175.66,175.18,175.62,62199.0,172.344,172.7866,172.3145,172.7473,62199.0
2020-12-23 14:10:00,175.6,175.81,175.57,175.79,61028.0,172.7276,172.9342,172.6981,172.9145,61028.0
2020-12-23 14:15:00,175.83,175.95,175.55,175.9,76912.0,172.9538,173.0719,172.6784,173.0227,76912.0
2020-12-23 14:20:00,175.9,175.9,175.62,175.72,81287.0,173.0227,173.0227,172.7473,172.8456,81287.0
2020-12-23 14:25:00,175.74,175.76,175.38,175.41,69539.0,172.8653,172.885,172.5112,172.5407,69539.0
2020-12-23 14:30:00,175.42,175.56,175.3,175.5,75930.0,172.5505,172.6882,172.4325,172.6292,75930.0
2020-12-23 14:35:00,175.52,175.8,175.44,175.72,77859.0,172.6489,172.9243,172.5702,172.8456,77859.0
2020-12-23 14:40:00,175.71,175.74,175.46,175.47,44672.0,172.8358,172.8653,172.5899,172.5997,44672.0
2020-12-23 14:45:00,175.5,175.54,175.13,175.28,130083.0,172.6292,172.6686,172.2653,172.4128,130083.0
2020-12-23 14:50:00,175.3,175.6,175.11,175.13,178695.0,172.4325,172.7276,172.2456,172.2653,178695.0
2020-12-23 14:55:00,175.1,175.17,174.9,174.97,106697.0,172.2358,172.3046,172.039,172.1079,106697.0
2020-12-23 15:00:00,174.95,175.15,174.77,174.93,138531.0,172.0882,172.2849,171.9112,172.0685,138531.0
2020-12-23 15:05:00,174.95,174.98,174.65,174.89,122515.0,172.0882,172.1177,171.7931,172.0292,122515.0
2020-12-23 15:10:00,174.9,175.08,174.81,174.9,73103.0,172.039,172.2161,171.9505,172.039,73103.0
2020-12-23 15:15:00,174.9,174.97,174.7,174.73,57502.0,172.039,172.1079,171.8423,171.8718,57502.0
2020-12-23 15:20:00,174.72,174.74,174.32,174.34,68667.0,171.862,171.8817,171.4685,171.4882,68667.0
2020-12-23 15:25:00,174.33,174.39,174.11,174.2,85940.0,171.4784,171.5374,171.262,171.3505,85940.0
2020-12-23 15:30:00,174.25,174.31,174.12,174.12,56890.0,171.3997,171.4587,171.2718,171.2718,56890.0
2020-12-23 15:35:00,174.13,174.3,174.07,174.2,52908.0,171.2816,171.4489,171.2226,171.3505,52908.0
2020-12-23 15:40:00,174.15,174.38,174.04,174.34,93895.0,171.3013,171.5275,171.1931,171.4882,93895.0
2020-12-23 15:45:00,174.33,174.38,174.05,174.15,76626.0,171.4784,171.5275,171.2029,171.3013,76626.0
2020-12-23 15:50:00,174.09,174.19,173.73,174.06,170788.0,171.2423,171.3407,170.8882,171.2128,170788.0
2020-12-23 15:55:00,174.08,174.1,173.41,173.47,267171.0,171.2325,171.2521,170.5734,170.6324,267171.0
2020-12-24 09:30:00,173.99,174.13,173.05,173.59,233059.0,171.1439,171.2816,170.2193,170.7505,233059.0
2020-12-24 09:35:00,173.61,173.65,173.05,173.21,82409.0,170.7701,170.8095,170.2193,170.3767,82409.0
2020-12-24 09:40:00,173.3,173.94,173.06,173.78,48362.0,170.4652,171.0947,170.2291,170.9374,48362.0
2020-12-24 09:45:00,173.79,174.13,173.7,174.1,68812.0,170.9472,171.2816,170.8587,171.2521,68812.0
2020-12-24 09:50:00,174.13,174.49,174.13,174.44,55838.0,171.2816,171.6357,171.2816,171.5866,55838.0
2020-12-24 09:55:00,174.36,174.58,174.34,174.49,36226.0,171.5079,171.7243,171.4882,171.6357,36226.0
2020-12-24 10:00:00,174.47,174.57,173.85,173.89,52775.0,171.6161,171.7144,171.0062,171.0456,52775.0
2020-12-24 10:05:00,173.85,173.86,173.61,173.63,46552.0,171.0062,171.0161,170.7701,170.7898,46552.0
2020-12-24 10:10:00,173.61,173.77,173.47,173.62,29519.0,170.7701,170.9275,170.6324,170.78,29519.0
2020-12-24 10:15:00,173.59,173.91,173.49,173.8,27954.0,170.7505,171.0652,170.6521,170.957,27954.0
2020-12-24 10:20:00,173.81,174.04,173.54,173.59,31178.0,170.9669,171.1931,170.7013,170.7505,31178.0
2020-12-24 10:25:00,173.59,173.71,173.51,173.57,23450.0,170.7505,170.8685,170.6718,170.7308,23450.0
2020-12-24 10:30:00,173.56,173.58,173.24,173.28,39231.0,170.721,170.7406,170.4062,170.4455,39231.0
2020-12-24 10:35:00,173.28,173.3,173.13,173.14,22950.0,170.4455,170.4652,170.298,170.3078,22950.0
2020-12-24 10:40:00,173.14,173.2,172.93,173.11,48011.0,170.3078,170.3668,170.1013,170.2783,48011.0
2020-12-24 10:45:00,173.12,173.15,173.01,173.1,30131.0,170.2882,170.3177,170.18,170.2685,30131.0
2020-12-24 10:50:00,173.13,173.24,173.0,173.02,19453.0,170.298,170.4062,170.1701,170.1898,19453.0
2020-12-24 10:55:00,172.99,173.03,172.69,172.72,37203.0,170.1603,170.1996,169.8652,169.8947,37203.0
2020-12-24 11:00:00,172.76,172.89,172.61,172.81,24837.0,169.934,170.0619,169.7865,169.9832,24837.0
2020-12-24 11:05:00,172.81,172.93,172.7,172.89,21228.0,169.9832,170.1013,169.875,170.0619,21228.0
2020-12-24 11:10:00,172.87,172.95,172.75,172.84,21514.0,170.0422,170.1209,169.9242,170.0127,21514.0
2020-12-24 11:15:00,172.83,172.87,172.64,172.74,20402.0,170.0029,170.0422,169.816,169.9144,20402.0
2020-12-24 11:20:00,172.75,172.86,172.66,172.72,24976.0,169.9242,170.0324,169.8357,169.8947,24976.0
2020-12-24 11:25:00,172.7,172.7,172.42,172.46,28611.0,169.875,169.875,169.5996,169.639,28611.0
2020-12-24 11:30:00,172.43,172.79,172.38,172.75,17638.0,169.6094,169.9636,169.5603,169.9242,17638.0
2020-12-24 11:35:00,172.76,172.9,172.64,172.72,18678.0,169.934,170.0718,169.816,169.8947,18678.0
2020-12-24 11:40:00,172.72,172.88,172.6,172.6,27527.0,169.8947,170.0521,169.7767,169.7767,27527.0
2020-12-24 11:45:00,172.58,172.6,172.39,172.4,40118.0,169.757,169.7767,169.5701,169.5799,40118.0
2020-12-24 11:50:00,172.42,172.68,172.41,172.62,18711.0,169.5996,169.8554,169.5898,169.7963,18711.0
2020-12-24 11:55:00,172.63,172.71,172.57,172.71,9637.0,169.8062,169.8849,169.7472,169.8849,9637.0
2020-12-24 12:00:00,172.68,172.71,172.38,172.39,33844.0,169.8554,169.8849,169.5603,169.5701,33844.0
2020-12-24 12:05:00,172.38,172.8,172.38,172.7,30858.0,169.5603,169.9734,169.5603,169.875,30858.0
2020-12-24 12:10:00,172.69,172.8,172.64,172.73,16093.0,169.8652,169.9734,169.816,169.9045,16093.0
2020-12-24 12:15:00,172.74,172.81,172.66,172.79,16035.0,169.9144,169.9832,169.8357,169.9636,16035.0
2020-12-24 12:20:00,172.78,172.84,172.67,172.84,14950.0,169.9537,170.0127,169.8455,170.0127,14950.0
2020-12-24 12:25:00,172.81,172.92,172.67,172.9,17155.0,169.9832,170.0914,169.8455,170.0718,17155.0
2020-12-24 12:30:00,172.9,172.98,172.86,172.92,20297.0,170.0718,170.1504,170.0324,170.0914,20297.0
2020-12-24 12:35:00,172.95,173.2,172.93,173.09,69100.0,170.1209,170.3668,170.1013,170.2586,69100.0
2020-12-24 12:40:00,173.08,173.18,172.95,173.09,25422.0,170.2488,170.3472,170.1209,170.2586,25422.0
2020-12-24 12:45:00,173.07,173.32,173.05,173.28,29661.0,170.239,170.4849,170.2193,170.4455,29661.0
2020-12-24 12:50:00,173.3,173.75,173.27,173.65,79659.0,170.4652,170.9079,170.4357,170.8095,79659.0
2020-12-24 12:55:00,173.65,173.82,173.5,173.71,104033.0,170.8095,170.9767,170.6619,170.8685,104033.0
2020-12-28 09:30:00,175.75,177.06,175.05,175.64,427949.0,172.8751,174.1637,172.1866,172.7669,427949.0
2020-12-28 09:35:00,175.68,176.42,175.65,176.21,104539.0,172.8063,173.5342,172.7768,173.3276,104539.0
2020-12-28 09:40:00,176.24,176.7,176.0,176.68,135190.0,173.3571,173.8096,173.121,173.7899,135190.0
2020-12-28 09:45:00,176.66,176.66,175.93,176.31,79190.0,173.7702,173.7702,173.0522,173.426,79190.0
2020-12-28 09:50:00,176.34,176.74,176.07,176.72,133327.0,173.4555,173.8489,173.1899,173.8293,133327.0
2020-12-28 09:55:00,176.75,177.39,176.56,177.07,209867.0,173.8588,174.4883,173.6719,174.1735,209867.0
2020-12-28 10:00:00,177.13,177.7,177.06,177.4,140450.0,174.2326,174.7932,174.1637,174.4981,140450.0
2020-12-28 10:05:00,177.38,177.87,177.08,177.65,155031.0,174.4785,174.9605,174.1834,174.7441,155031.0
2020-12-28 10:10:00,177.67,178.47,177.62,178.2,209051.0,174.7637,175.5506,174.7145,175.2851,209051.0
2020-12-28 10:15:00,178.2,178.21,177.42,177.57,122642.0,175.2851,175.2949,174.5178,174.6654,122642.0
2020-12-28 10:20:00,177.58,177.85,177.5,177.61,82700.0,174.6752,174.9408,174.5965,174.7047,82700.0
2020-12-28 10:25:00,177.62,177.98,177.31,177.85,155079.0,174.7145,175.0687,174.4096,174.9408,155079.0
2020-12-28 10:30:00,177.81,178.18,177.66,178.05,153406.0,174.9014,175.2654,174.7539,175.1375,153406.0
2020-12-28 10:35:00,178.03,178.17,177.38,177.38,160238.0,175.1178,175.2555,174.4785,174.4785,160238.0
2020-12-28 10:40:00,177.37,177.41,176.96,177.29,92508.0,174.4686,174.508,174.0653,174.3899,92508.0
2020-12-28 10:45:00,177.27,177.3,176.85,177.11,71320.0,174.3703,174.3998,173.9571,174.2129,71320.0
2020-12-28 10:50:00,177.09,177.64,177.07,177.53,95181.0,174.1932,174.7342,174.1735,174.626,95181.0
2020-12-28 10:55:00,177.55,177.55,177.22,177.39,51576.0,174.6457,174.6457,174.3211,174.4883,51576.0
2020-12-28 11:00:00,177.39,177.58,177.34,177.54,45012.0,174.4883,174.6752,174.4391,174.6359,45012.0
2020-12-28 11:05:00,177.55,177.6,177.28,177.41,39710.0,174.6457,174.6949,174.3801,174.508,39710.0
2020-12-28 11:10:00,177.41,177.96,177.38,177.8,77384.0,174.508,175.049,174.4785,174.8916,77384.0
2020-12-28 11:15:00,177.83,178.09,177.75,177.8,85465.0,174.9211,175.1769,174.8424,174.8916,85465.0
2020-12-28 11:20:00,177.78,177.82,177.33,177.4,55861.0,174.8719,174.9113,174.4293,174.4981,55861.0
2020-12-28 11:25:00,177.38,177.85,177.35,177.8,53306.0,174.4785,174.9408,174.449,174.8916,53306.0
2020-12-28 11:30:00,177.84,178.0,177.73,177.97,58611.0,174.9309,175.0883,174.8227,175.0588,58611.0
2020-12-28 11:35:00,177.97,178.14,177.87,178.14,50448.0,175.0588,175.226,174.9605,175.226,50448.0
2020-12-28 11:40:00,178.13,178.37,178.04,178.29,85341.0,175.2162,175.4523,175.1277,175.3736,85341.0
2020-12-28 11:45:00,178.3,178.4,178.02,178.4,97625.0,175.3834,175.4818,175.108,175.4818,97625.0
2020-12-28 11:50:00,178.39,178.74,178.21,178.24,196148.0,175.472,175.8162,175.2949,175.3244,196148.0
2020-12-28 11:55:00,178.25,178.49,178.2,178.28,71422.0,175.3342,175.5703,175.2851,175.3637,71422.0
2020-12-28 12:00:00,178.24,178.41,177.87,177.91,63566.0,175.3244,175.4916,174.9605,174.9998,63566.0
2020-12-28 12:05:00,177.91,178.59,177.91,178.56,97017.0,174.9998,175.6687,174.9998,175.6392,97017.0
2020-12-28 12:10:00,178.56,178.85,178.42,178.73,87931.0,175.6392,175.9244,175.5015,175.8064,87931.0
2020-12-28 12:15:00,178.78,178.92,178.62,178.64,79419.0,175.8556,175.9933,175.6982,175.7179,79419.0
2020-12-28 12:20:00,178.66,178.77,178.44,178.47,67586.0,175.7375,175.8457,175.5211,175.5506,67586.0
2020-12-28 12:25:00,178.48,178.72,178.44,178.55,87701.0,175.5605,175.7966,175.5211,175.6293,87701.0
2020-12-28 12:30:00,178.59,178.72,178.2,178.67,45747.0,175.6687,175.7966,175.2851,175.7474,45747.0
2020-12-28 12:35:00,178.71,178.93,178.7,178.84,94827.0,175.7867,176.0031,175.7769,175.9146,94827.0
2020-12-28 12:40:00,178.85,179.74,178.83,179.54,701725.0,175.9244,176.7999,175.9048,176.6031,701725.0
2020-12-28 12:45:00,179.55,179.9,179.5,179.87,308751.0,176.613,176.9573,176.5638,176.9277,308751.0
2020-12-28 12:50:00,179.87,179.89,179.45,179.58,201063.0,176.9277,176.9474,176.5146,176.6425,201063.0
2020-12-28 12:55:00,179.6,179.61,179.18,179.27,137286.0,176.6622,176.672,176.249,176.3376,137286.0
2020-12-28 13:00:00,179.27,179.63,179.26,179.44,63659.0,176.3376,176.6917,176.3277,176.5048,63659.0
2020-12-28 13:05:00,179.45,179.67,179.38,179.63,49963.0,176.5146,176.731,176.4458,176.6917,49963.0
2020-12-28 13:10:00,179.63,179.68,179.22,179.31,57860.0,176.6917,176.7408,176.2884,176.3769,57860.0
2020-12-28 13:15:00,179.37,179.44,178.77,178.8,70822.0,176.4359,176.5048,175.8457,175.8752,70822.0
2020-12-28 13:20:00,178.8,178.89,178.55,178.61,96642.0,175.8752,175.9638,175.6293,175.6884,96642.0
2020-12-28 13:25:00,178.6,178.61,178.09,178.17,113440.0,175.6785,175.6884,175.1769,175.2555,113440.0
2020-12-28 13:30:00,178.17,178.33,178.0,178.25,97132.0,175.2555,175.4129,175.0883,175.3342,97132.0
2020-12-28 13:35:00,178.26,178.61,178.15,178.46,108324.0,175.3441,175.6884,175.2359,175.5408,108324.0
2020-12-28 13:40:00,178.46,178.47,178.1,178.47,82759.0,175.5408,175.5506,175.1867,175.5506,82759.0
2020-12-28 13:45:00,178.47,178.55,178.23,178.28,57967.0,175.5506,175.6293,175.3146,175.3637,57967.0
2020-12-28 13:50:00,178.25,178.87,178.25,178.74,96093.0,175.3342,175.9441,175.3342,175.8162,96093.0
2020-12-28 13:55:00,178.77,178.99,178.5,178.59,115207.0,175.8457,176.0621,175.5802,175.6687,115207.0
2020-12-28 14:00:00,178.55,178.74,178.55,178.64,33410.0,175.6293,175.8162,175.6293,175.7179,33410.0
2020-12-28 14:05:00,178.63,178.66,178.43,178.55,47987.0,175.708,175.7375,175.5113,175.6293,47987.0
2020-12-28 14:10:00,178.53,178.88,178.52,178.7,94663.0,175.6097,175.9539,175.5998,175.7769,94663.0
2020-12-28 14:15:00,178.69,178.86,178.68,178.75,49868.0,175.767,175.9343,175.7572,175.8261,49868.0
2020-12-28 14:20:00,178.74,178.75,178.52,178.59,28781.0,175.8162,175.8261,175.5998,175.6687,28781.0
2020-12-28 14:25:00,178.58,178.61,178.17,178.22,68331.0,175.6588,175.6884,175.2555,175.3047,68331.0
2020-12-28 14:30:00,178.22,178.28,178.14,178.2,72902.0,175.3047,175.3637,175.226,175.2851,72902.0
2020-12-28 14:35:00,178.24,178.58,178.2,178.52,48449.0,175.3244,175.6588,175.2851,175.5998,48449.0
2020-12-28 14:40:00,178.53,178.68,178.46,178.64,34562.0,175.6097,175.7572,175.5408,175.7179,34562.0
2020-12-28 14:45:00,178.65,179.12,178.64,179.0,118347.0,175.7277,176.19,175.7179,176.072,118347.0
2020-12-28 14:50:00,178.98,179.12,178.83,179.12,75082.0,176.0523,176.19,175.9048,176.19,75082.0
2020-12-28 14:55:00,179.16,179.29,179.04,179.25,86462.0,176.2294,176.3572,176.1113,176.3179,86462.0
2020-12-28 15:00:00,179.22,179.64,179.17,179.61,150356.0,176.2884,176.7015,176.2392,176.672,150356.0
2020-12-28 15:05:00,179.63,179.8,179.56,179.69,117621.0,176.6917,176.8589,176.6228,176.7507,117621.0
2020-12-28 15:10:00,179.68,179.71,179.41,179.42,82921.0,176.7408,176.7704,176.4753,176.4851,82921.0
2020-12-28 15:15:00,179.4,179.64,179.36,179.53,124660.0,176.4654,176.7015,176.4261,176.5933,124660.0
2020-12-28 15:20:00,179.52,179.74,179.5,179.67,106365.0,176.5835,176.7999,176.5638,176.731,106365.0
2020-12-28 15:25:00,179.67,179.82,179.55,179.59,125458.0,176.731,176.8786,176.613,176.6523,125458.0
2020-12-28 15:30:00,179.59,179.74,179.39,179.45,162485.0,176.6523,176.7999,176.4556,176.5146,162485.0
2020-12-28 15:35:00,179.42,179.43,179.17,179.29,132747.0,176.4851,176.4949,176.2392,176.3572,132747.0
2020-12-28 15:40:00,179.28,179.42,179.16,179.35,130247.0,176.3474,176.4851,176.2294,176.4162,130247.0
2020-12-28 15:45:00,179.34,179.5,179.34,179.44,128791.0,176.4064,176.5638,176.4064,176.5048,128791.0
2020-12-28 15:50:00,179.45,179.92,179.36,179.49,231540.0,176.5146,176.9769,176.4261,176.554,231540.0
2020-12-28 15:55:00,179.5,179.56,178.77,178.86,485495.0,176.5638,176.6228,175.8457,175.9343,485495.0
2020-12-29 09:30:00,180.01,180.2,178.96,179.25,402404.0,177.0655,177.2523,176.0326,176.3179,402404.0
2020-12-29 09:35:00,179.21,179.56,178.57,178.75,256612.0,176.2785,176.6228,175.649,175.8261,256612.0
2020-12-29 09:40:00,178.73,178.83,177.89,178.83,134083.0,175.8064,175.9048,174.9801,175.9048,134083.0
2020-12-29 09:45:00,178.85,179.0,178.26,178.89,125387.0,175.9244,176.072,175.3441,175.9638,125387.0
2020-12-29 09:50:00,178.9,178.92,178.39,178.48,77886.0,175.9736,175.9933,175.472,175.5605,77886.0
2020-12-29 09:55:00,178.45,178.48,177.05,177.22,204176.0,175.531,175.5605,174.1539,174.3211,204176.0
2020-12-29 10:00:00,177.29,177.76,177.19,177.51,93463.0,174.3899,174.8523,174.2916,174.6063,93463.0
2020-12-29 10:05:00,177.55,177.7,177.1,177.23,74523.0,174.6457,174.7932,174.2031,174.3309,74523.0
2020-12-29 10:10:00,177.13,177.27,176.47,176.66,131887.0,174.2326,174.3703,173.5834,173.7702,131887.0
2020-12-29 10:15:00,176.72,177.06,176.22,176.82,116705.0,173.8293,174.1637,173.3374,173.9276,116705.0
2020-12-29 10:20:00,176.84,177.5,176.84,177.45,73717.0,173.9473,174.5965,173.9473,174.5473,73717.0
2020-12-29 10:25:00,177.47,177.84,177.37,177.42,55360.0,174.567,174.9309,174.4686,174.5178,55360.0
2020-12-29 10:30:00,177.45,177.78,177.31,177.66,40727.0,174.5473,174.8719,174.4096,174.7539,40727.0
2020-12-29 10:35:00,177.65,177.9,177.61,177.79,45857.0,174.7441,174.99,174.7047,174.8818,45857.0
2020-12-29 10:40:00,177.8,178.32,177.75,178.3,51765.0,174.8916,175.4031,174.8424,175.3834,51765.0
2020-12-29 10:45:00,178.27,178.33,177.62,177.62,53448.0,175.3539,175.4129,174.7145,174.7145,53448.0
2020-12-29 10:50:00,177.62,177.62,177.0,177.06,48765.0,174.7145,174.7145,174.1047,174.1637,48765.0
2020-12-29 10:55:00,177.13,177.39,176.95,177.37,77055.0,174.2326,174.4883,174.0555,174.4686,77055.0
2020-12-29 11:00:00,177.32,177.33,177.0,177.12,29881.0,174.4195,174.4293,174.1047,174.2227,29881.0
2020-12-29 11:05:00,177.06,177.2,176.81,176.95,112748.0,174.1637,174.3014,173.9178,174.0555,112748.0
2020-12-29 11:10:00,176.97,176.97,176.59,176.59,54702.0,174.0752,174.0752,173.7014,173.7014,54702.0
2020-12-29 11:15:00,176.59,177.0,176.54,176.96,57654.0,173.7014,174.1047,173.6522,174.0653,57654.0
2020-12-29 11:20:00,176.96,177.26,176.83,176.91,86619.0,174.0653,174.3604,173.9375,174.0162,86619.0
2020-12-29 11:25:00,176.89,177.25,176.82,177.25,24901.0,173.9965,174.3506,173.9276,174.3506,24901.0
2020-12-29 11:30:00,177.25,177.52,177.22,177.33,31965.0,174.3506,174.6162,174.3211,174.4293,31965.0
2020-12-29 11:35:00,177.35,177.65,177.35,177.57,40285.0,174.449,174.7441,174.449,174.6654,40285.0
2020-12-29 11:40:00,177.56,177.65,177.41,177.46,16034.0,174.6555,174.7441,174.508,174.5572,16034.0
2020-12-29 11:45:00,177.46,177.59,177.17,177.27,28347.0,174.5572,174.685,174.2719,174.3703,28347.0
2020-12-29 11:50:00,177.29,177.59,177.26,177.38,28309.0,174.3899,174.685,174.3604,174.4785,28309.0
2020-12-29 11:55:00,177.43,177.72,177.36,177.68,25446.0,174.5277,174.8129,174.4588,174.7736,25446.0
2020-12-29 12:00:00,177.66,177.87,177.59,177.8,41550.0,174.7539,174.9605,174.685,174.8916,41550.0
2020-12-29 12:05:00,177.81,177.89,177.65,177.79,45074.0,174.9014,174.9801,174.7441,174.8818,45074.0
2020-12-29 12:10:00,177.77,177.79,177.38,177.49,23239.0,174.8621,174.8818,174.4785,174.5867,23239.0
2020-12-29 12:15:00,177.45,177.69,177.43,177.5,32095.0,174.5473,174.7834,174.5277,174.5965,32095.0
2020-12-29 12:20:00,177.51,177.52,177.38,177.47,29442.0,174.6063,174.6162,174.4785,174.567,29442.0
2020-12-29 12:25:00,177.43,177.88,177.35,177.76,47064.0,174.5277,174.9703,174.449,174.8523,47064.0
2020-12-29 12:30:00,177.75,177.77,177.51,177.56,52239.0,174.8424,174.8621,174.6063,174.6555,52239.0
2020-12-29 12:35:00,177.53,177.79,177.45,177.59,70809.0,174.626,174.8818,174.5473,174.685,70809.0
2020-12-29 12:40:00,177.64,177.87,177.62,177.8,32762.0,174.7342,174.9605,174.7145,174.8916,32762.0
2020-12-29 12:45:00,177.81,177.97,177.71,177.89,54851.0,174.9014,175.0588,174.8031,174.9801,54851.0
2020-12-29 12:50:00,177.89,178.03,177.26,177.32,120942.0,174.9801,175.1178,174.3604,174.4195,120942.0
2020-12-29 12:55:00,177.35,177.48,177.08,177.43,34907.0,174.449,174.5768,174.1834,174.5277,34907.0
2020-12-29 13:00:00,177.39,177.5,177.3,177.38,15986.0,174.4883,174.5965,174.3998,174.4785,15986.0
2020-12-29 13:05:00,177.34,177.58,177.29,177.44,22080.0,174.4391,174.6752,174.3899,174.5375,22080.0
2020-12-29 13:10:00,177.47,177.53,177.33,177.47,30182.0,174.567,174.626,174.4293,174.567,30182.0
2020-12-29 13:15:00,177.47,177.62,177.43,177.5,15148.0,174.567,174.7145,174.5277,174.5965,15148.0
2020-12-29 13:20:00,177.47,177.56,177.37,177.54,13929.0,174.567,174.6555,174.4686,174.6359,13929.0
2020-12-29 13:25:00,177.5,177.51,177.32,177.36,32008.0,174.5965,174.6063,174.4195,174.4588,32008.0
2020-12-29 13:30:00,177.31,177.35,177.15,177.19,18104.0,174.4096,174.449,174.2522,174.2916,18104.0
2020-12-29 13:35:00,177.23,177.23,177.03,177.09,18633.0,174.3309,174.3309,174.1342,174.1932,18633.0
2020-12-29 13:40:00,177.11,177.18,177.05,177.08,14330.0,174.2129,174.2817,174.1539,174.1834,14330.0
2020-12-29 13:45:00,177.07,177.33,177.06,177.12,26461.0,174.1735,174.4293,174.1637,174.2227,26461.0
2020-12-29 13:50:00,177.19,177.54,177.13,177.41,28090.0,174.2916,174.6359,174.2326,174.508,28090.0
2020-12-29 13:55:00,177.32,177.49,177.19,177.2,15910.0,174.4195,174.5867,174.2916,174.3014,15910.0
2020-12-29 14:00:00,177.21,177.29,176.93,177.03,28528.0,174.3113,174.3899,174.0358,174.1342,28528.0
2020-12-29 14:05:00,177.06,177.1,176.93,176.95,31914.0,174.1637,174.2031,174.0358,174.0555,31914.0
2020-12-29 14:10:00,176.95,177.03,176.9,176.93,20506.0,174.0555,174.1342,174.0063,174.0358,20506.0
2020-12-29 14:15:00,176.95,177.05,176.88,176.93,46304.0,174.0555,174.1539,173.9867,174.0358,46304.0
2020-12-29 14:20:00,176.91,177.1,176.88,177.08,42816.0,174.0162,174.2031,173.9867,174.1834,42816.0
2020-12-29 14:25:00,177.05,177.08,176.89,176.95,27027.0,174.1539,174.1834,173.9965,174.0555,27027.0
2020-12-29 14:30:00,176.96,177.06,176.9,176.98,14429.0,174.0653,174.1637,174.0063,174.085,14429.0
2020-12-29 14:35:00,177.0,177.01,176.82,176.99,47093.0,174.1047,174.1145,173.9276,174.0949,47093.0
2020-12-29 14:40:00,177.01,177.02,176.88,176.97,15638.0,174.1145,174.1244,173.9867,174.0752,15638.0
2020-12-29 14:45:00,176.97,177.0,176.86,176.87,30100.0,174.0752,174.1047,173.967,173.9768,30100.0
2020-12-29 14:50:00,176.87,177.0,176.76,176.87,30188.0,173.9768,174.1047,173.8686,173.9768,30188.0
2020-12-29 14:55:00,176.87,176.91,176.75,176.78,31420.0,173.9768,174.0162,173.8588,173.8883,31420.0
2020-12-29 15:00:00,176.8,176.86,176.72,176.74,27660.0,173.908,173.967,173.8293,173.8489,27660.0
2020-12-29 15:05:00,176.75,176.76,176.55,176.71,31912.0,173.8588,173.8686,173.662,173.8194,31912.0
2020-12-29 15:10:00,176.71,176.97,176.7,176.92,25305.0,173.8194,174.0752,173.8096,174.026,25305.0
2020-12-29 15:15:00,176.88,177.06,176.8,177.03,33302.0,173.9867,174.1637,173.908,174.1342,33302.0
2020-12-29 15:20:00,177.02,177.24,177.0,177.19,24288.0,174.1244,174.3408,174.1047,174.2916,24288.0
2020-12-29 15:25:00,177.22,177.24,177.03,177.18,25533.0,174.3211,174.3408,174.1342,174.2817,25533.0
2020-12-29 15:30:00,177.16,177.2,177.05,177.16,24230.0,174.2621,174.3014,174.1539,174.2621,24230.0
2020-12-29 15:35:00,177.14,177.23,177.02,177.09,34138.0,174.2424,174.3309,174.1244,174.1932,34138.0
2020-12-29 15:40:00,177.11,177.33,177.06,177.3,34310.0,174.2129,174.4293,174.1637,174.3998,34310.0
2020-12-29 15:45:00,177.25,177.45,177.22,177.37,47942.0,174.3506,174.5473,174.3211,174.4686,47942.0
2020-12-29 15:50:00,177.38,177.6,177.32,177.5,84926.0,174.4785,174.6949,174.4195,174.5965,84926.0
2020-12-29 15:55:00,177.5,177.56,177.11,177.43,201226.0,174.5965,174.6555,174.2129,174.5277,201226.0
2020-12-30 09:30:00,178.5,178.88,178.37,178.59,211297.0,175.5802,175.9539,175.4523,175.6687,211297.0
2020-12-30 09:35:00,178.67,180.18,178.55,180.04,181565.0,175.7474,177.2327,175.6293,177.095,181565.0
2020-12-30 09:40:00,180.13,181.59,179.84,181.16,312931.0,177.1835,178.6196,176.8982,178.1966,312931.0
2020-12-30 09:45:00,181.15,181.73,180.67,181.66,323939.0,178.1868,178.7573,177.7147,178.6885,323939.0
2020-12-30 09:50:00,181.67,181.83,181.23,181.76,373350.0,178.6983,178.8557,178.2655,178.7868,373350.0
2020-12-30 09:55:00,181.73,182.21,181.72,182.11,287043.0,178.7573,179.2295,178.7475,179.1311,287043.0
2020-12-30 10:00:00,182.11,182.87,182.0,182.86,261974.0,179.1311,179.8787,179.0229,179.8688,261974.0
2020-12-30 10:05:00,182.84,183.13,182.6,182.87,454657.0,179.8492,180.1344,179.6131,179.8787,454657.0
2020-12-30 10:10:00,182.83,183.02,182.56,182.64,226744.0,179.8393,180.0262,179.5737,179.6524,226744.0
2020-12-30 10:15:00,182.65,182.69,182.09,182.19,179809.0,179.6623,179.7016,179.1114,179.2098,179809.0
2020-12-30 10:20:00,182.19,182.98,182.14,182.81,210554.0,179.2098,179.9869,179.1606,179.8196,210554.0
2020-12-30 10:25:00,182.74,183.0,182.62,182.89,111756.0,179.7508,180.0065,179.6328,179.8983,111756.0
2020-12-30 10:30:00,182.89,183.4,182.52,182.55,206179.0,179.8983,180.4,179.5344,179.5639,206179.0
2020-12-30 10:35:00,182.53,182.87,182.2,182.78,139157.0,179.5442,179.8787,179.2196,179.7901,139157.0
2020-12-30 10:40:00,182.78,182.8,182.4,182.67,99350.0,179.7901,179.8098,179.4164,179.6819,99350.0
2020-12-30 10:45:00,182.64,183.16,182.62,182.91,229614.0,179.6524,180.1639,179.6328,179.918,229614.0
2020-12-30 10:50:00,182.91,182.91,182.27,182.45,61332.0,179.918,179.918,179.2885,179.4655,61332.0
2020-12-30 10:55:00,182.42,182.47,182.18,182.45,60289.0,179.436,179.4852,179.2,179.4655,60289.0
2020-12-30 11:00:00,182.42,182.53,182.0,182.01,81376.0,179.436,179.5442,179.0229,179.0327,81376.0
2020-12-30 11:05:00,182.01,182.38,181.76,182.19,125729.0,179.0327,179.3967,178.7868,179.2098,125729.0
2020-12-30 11:10:00,182.21,182.28,181.97,182.16,51360.0,179.2295,179.2983,178.9934,179.1803,51360.0
2020-12-30 11:15:00,182.13,182.18,181.87,182.0,69366.0,179.1508,179.2,178.895,179.0229,69366.0
2020-12-30 11:20:00,182.0,182.1,181.94,182.07,44328.0,179.0229,179.1213,178.9639,179.0918,44328.0
2020-12-30 11:25:00,182.06,182.15,181.8,181.81,64112.0,179.0819,179.1704,178.8262,178.836,64112.0
2020-12-30 11:30:00,181.8,181.8,181.12,181.12,220095.0,178.8262,178.8262,178.1573,178.1573,220095.0
2020-12-30 11:35:00,181.13,181.5,180.93,181.03,116652.0,178.1671,178.5311,177.9704,178.0688,116652.0
2020-12-30 11:40:00,181.01,181.05,180.79,180.83,117680.0,178.0491,178.0884,177.8327,177.872,117680.0
2020-12-30 11:45:00,180.83,180.99,180.53,180.91,252578.0,177.872,178.0294,177.5769,177.9507,252578.0
2020-12-30 11:50:00,180.91,181.12,180.83,181.02,87430.0,177.9507,178.1573,177.872,178.0589,87430.0
2020-12-30 11:55:00,181.02,181.24,180.97,181.23,152935.0,178.0589,178.2753,178.0097,178.2655,152935.0
2020-12-30 12:00:00,181.24,181.29,180.1,180.27,201604.0,178.2753,178.3245,177.154,177.3212,201604.0
2020-12-30 12:05:00,180.25,180.67,180.05,180.56,95462.0,177.3015,177.7147,177.1048,177.6065,95462.0
2020-12-30 12:10:00,180.56,180.69,180.34,180.59,73781.0,177.6065,177.7343,177.3901,177.636,73781.0
2020-12-30 12:15:00,180.59,180.72,180.42,180.48,38805.0,177.636,177.7638,177.4687,177.5278,38805.0
2020-12-30 12:20:00,180.47,180.54,180.2,180.36,30419.0,177.5179,177.5868,177.2523,177.4097,30419.0
2020-12-30 12:25:00,180.37,180.64,180.28,180.55,40619.0,177.4196,177.6851,177.331,177.5966,40619.0
2020-12-30 12:30:00,180.54,180.63,180.45,180.56,27710.0,177.5868,177.6753,177.4983,177.6065,27710.0
2020-12-30 12:35:00,180.55,180.74,180.52,180.64,51405.0,177.5966,177.7835,177.5671,177.6851,51405.0
2020-12-30 12:40:00,180.61,180.91,180.61,180.9,33383.0,177.6556,177.9507,177.6556,177.9409,33383.0
2020-12-30 12:45:00,180.9,180.9,180.58,180.63,40929.0,177.9409,177.9409,177.6261,177.6753,40929.0
2020-12-30 12:50:00,180.61,180.64,180.33,180.48,34553.0,177.6556,177.6851,177.3802,177.5278,34553.0
2020-12-30 12:55:00,180.52,180.83,180.48,180.78,37008.0,177.5671,177.872,177.5278,177.8229,37008.0
2020-12-30 13:00:00,180.78,180.91,180.78,180.87,55192.0,177.8229,177.9507,177.8229,177.9114,55192.0
2020-12-30 13:05:00,180.87,181.03,180.8,180.97,49212.0,177.9114,178.0688,177.8425,178.0097,49212.0
2020-12-30 13:10:00,180.96,181.09,180.86,180.92,41111.0,177.9999,178.1278,177.9015,177.9606,41111.0
2020-12-30 13:15:00,180.92,181.07,180.86,181.04,29713.0,177.9606,178.1081,177.9015,178.0786,29713.0
2020-12-30 13:20:00,181.03,181.26,180.93,181.25,85288.0,178.0688,178.295,177.9704,178.2852,85288.0
2020-12-30 13:25:00,181.23,181.54,181.04,181.51,99720.0,178.2655,178.5704,178.0786,178.5409,99720.0
2020-12-30 13:30:00,181.52,181.58,181.21,181.48,52297.0,178.5508,178.6098,178.2458,178.5114,52297.0
2020-12-30 13:35:00,181.45,181.55,181.16,181.39,62116.0,178.4819,178.5803,178.1966,178.4229,62116.0
2020-12-30 13:40:00,181.4,181.56,181.28,181.48,44473.0,178.4327,178.5901,178.3147,178.5114,44473.0
2020-12-30 13:45:00,181.53,181.63,181.46,181.56,39780.0,178.5606,178.659,178.4917,178.5901,39780.0
2020-12-30 13:50:00,181.57,181.64,181.39,181.44,50635.0,178.5999,178.6688,178.4229,178.4721,50635.0
2020-12-30 13:55:00,181.47,181.66,181.47,181.58,45129.0,178.5016,178.6885,178.5016,178.6098,45129.0
2020-12-30 14:00:00,181.54,181.72,181.49,181.54,64376.0,178.5704,178.7475,178.5212,178.5704,64376.0
2020-12-30 14:05:00,181.55,181.66,181.3,181.56,44543.0,178.5803,178.6885,178.3343,178.5901,44543.0
2020-12-30 14:10:00,181.54,181.57,181.24,181.26,38559.0,178.5704,178.5999,178.2753,178.295,38559.0
2020-12-30 14:15:00,181.26,181.29,180.91,181.0,39136.0,178.295,178.3245,177.9507,178.0393,39136.0
2020-12-30 14:20:00,181.04,181.27,180.95,181.15,33865.0,178.0786,178.3048,177.9901,178.1868,33865.0
2020-12-30 14:25:00,181.16,181.33,181.08,181.24,31965.0,178.1966,178.3639,178.1179,178.2753,31965.0
2020-12-30 14:30:00,181.23,181.24,181.01,181.05,47214.0,178.2655,178.2753,178.0491,178.0884,47214.0
2020-12-30 14:35:00,181.05,181.18,181.01,181.15,48650.0,178.0884,178.2163,178.0491,178.1868,48650.0
2020-12-30 14:40:00,181.16,181.34,181.15,181.32,35572.0,178.1966,178.3737,178.1868,178.354,35572.0
2020-12-30 14:45:00,181.31,181.68,181.2,181.38,91196.0,178.3442,178.7081,178.236,178.413,91196.0
2020-12-30 14:50:00,181.34,181.48,181.12,181.12,49489.0,178.3737,178.5114,178.1573,178.1573,49489.0
2020-12-30 14:55:00,181.12,181.32,181.06,181.32,27625.0,178.1573,178.354,178.0983,178.354,27625.0
2020-12-30 15:00:00,181.27,181.42,181.15,181.34,46048.0,178.3048,178.4524,178.1868,178.3737,46048.0
2020-12-30 15:05:00,181.36,181.71,181.28,181.67,76351.0,178.3934,178.7376,178.3147,178.6983,76351.0
2020-12-30 15:10:00,181.68,181.87,181.61,181.73,66046.0,178.7081,178.895,178.6393,178.7573,66046.0
2020-12-30 15:15:00,181.72,181.77,181.62,181.73,42006.0,178.7475,178.7967,178.6491,178.7573,42006.0
2020-12-30 15:20:00,181.72,181.8,181.62,181.73,81156.0,178.7475,178.8262,178.6491,178.7573,81156.0
2020-12-30 15:25:00,181.74,181.79,181.54,181.6,70315.0,178.7672,178.8163,178.5704,178.6294,70315.0
2020-12-30 15:30:00,181.64,181.66,181.08,181.23,82665.0,178.6688,178.6885,178.1179,178.2655,82665.0
2020-12-30 15:35:00,181.25,181.36,181.1,181.3,52517.0,178.2852,178.3934,178.1376,178.3343,52517.0
2020-12-30 15:40:00,181.31,181.4,181.06,181.11,67642.0,178.3442,178.4327,178.0983,178.1475,67642.0
2020-12-30 15:45:00,181.14,181.23,181.01,181.02,70068.0,178.177,178.2655,178.0491,178.0589,70068.0
2020-12-30 15:50:00,181.03,181.8,181.02,181.59,123308.0,178.0688,178.8262,178.0589,178.6196,123308.0
2020-12-30 15:55:00,181.61,181.81,181.01,181.21,440946.0,178.6393,178.836,178.0491,178.2458,440946.0
2020-12-31 09:30:00,181.22,181.78,180.88,181.31,159418.0,178.2557,178.8065,177.9212,178.3442,159418.0
2020-12-31 09:35:00,181.3,182.0,181.15,181.71,107598.0,178.3343,179.0229,178.1868,178.7376,107598.0
2020-12-31 09:40:00,181.74,182.56,181.5,182.41,131003.0,178.7672,179.5737,178.5311,179.4262,131003.0
2020-12-31 09:45:00,182.48,183.4,182.38,182.95,195399.0,179.495,180.4,179.3967,179.9574,195399.0
2020-12-31 09:50:00,182.95,183.08,182.36,182.81,84964.0,179.9574,180.0852,179.377,179.8196,84964.0
2020-12-31 09:55:00,182.75,182.84,181.52,182.34,169564.0,179.7606,179.8492,178.5508,179.3573,169564.0
2020-12-31 10:00:00,182.34,183.2,182.22,182.8,135018.0,179.3573,180.2033,179.2393,179.8098,135018.0
2020-12-31 10:05:00,182.86,183.0,182.3,182.37,93750.0,179.8688,180.0065,179.318,179.3868,93750.0
2020-12-31 10:10:00,182.32,182.69,182.13,182.68,67984.0,179.3377,179.7016,179.1508,179.6918,67984.0
2020-12-31 10:15:00,182.66,182.7,182.14,182.65,63028.0,179.6721,179.7114,179.1606,179.6623,63028.0
2020-12-31 10:20:00,182.7,183.17,182.7,183.08,92019.0,179.7114,180.1738,179.7114,180.0852,92019.0
2020-12-31 10:25:00,183.1,183.16,182.7,182.79,53838.0,180.1049,180.1639,179.7114,179.8,53838.0
2020-12-31 10:30:00,182.78,182.96,182.62,182.77,61679.0,179.7901,179.9672,179.6328,179.7803,61679.0
2020-12-31 10:35:00,182.77,182.78,181.97,182.09,67820.0,179.7803,179.7901,178.9934,179.1114,67820.0
2020-12-31 10:40:00,182.03,182.18,181.87,182.08,59525.0,179.0524,179.2,178.895,179.1016,59525.0
2020-12-31 10:45:00,182.11,182.35,182.08,182.22,34556.0,179.1311,179.3672,179.1016,179.2393,34556.0
2020-12-31 10:50:00,182.18,182.34,182.13,182.33,19082.0,179.2,179.3573,179.1508,179.3475,19082.0
2020-12-31 10:55:00,182.28,182.31,181.79,182.16,95782.0,179.2983,179.3278,178.8163,179.1803,95782.0
2020-12-31 11:00:00,182.12,182.68,182.12,182.59,56760.0,179.1409,179.6918,179.1409,179.6032,56760.0
2020-12-31 11:05:00,182.58,182.88,182.49,182.55,48487.0,179.5934,179.8885,179.5049,179.5639,48487.0
2020-12-31 11:10:00,182.58,182.58,182.07,182.11,55868.0,179.5934,179.5934,179.0918,179.1311,55868.0
2020-12-31 11:15:00,182.14,182.29,182.05,182.13,30807.0,179.1606,179.3082,179.0721,179.1508,30807.0
2020-12-31 11:20:00,182.2,182.23,182.01,182.06,22248.0,179.2196,179.2491,179.0327,179.0819,22248.0
2020-12-31 11:25:00,182.08,182.11,181.94,182.03,40751.0,179.1016,179.1311,178.9639,179.0524,40751.0
2020-12-31 11:30:00,182.03,182.07,181.84,182.03,37194.0,179.0524,179.0918,178.8655,179.0524,37194.0
2020-12-31 11:35:00,182.02,182.35,181.97,182.3,39373.0,179.0426,179.3672,178.9934,179.318,39373.0
2020-12-31 11:40:00,182.31,182.53,182.25,182.49,31409.0,179.3278,179.5442,179.2688,179.5049,31409.0
2020-12-31 11:45:00,182.47,182.53,182.4,182.46,23935.0,179.4852,179.5442,179.4164,179.4754,23935.0
2020-12-31 11:50:00,182.49,182.6,182.17,182.19,24772.0,179.5049,179.6131,179.1901,179.2098,24772.0
2020-12-31 11:55:00,182.23,182.29,181.81,181.86,71769.0,179.2491,179.3082,178.836,178.8852,71769.0
2020-12-31 12:00:00,181.88,181.9,181.52,181.52,20360.0,178.9049,178.9245,178.5508,178.5508,20360.0
2020-12-31 12:05:00,181.52,181.55,181.27,181.46,57069.0,178.5508,178.5803,178.3048,178.4917,57069.0
2020-12-31 12:10:00,181.45,181.62,181.37,181.52,38338.0,178.4819,178.6491,178.4032,178.5508,38338.0
2020-12-31 12:15:00,181.53,181.66,181.38,181.59,31155.0,178.5606,178.6885,178.413,178.6196,31155.0
2020-12-31 12:20:00,181.57,181.57,181.03,181.11,44259.0,178.5999,178.5999,178.0688,178.1475,44259.0
2020-12-31 12:25:00,181.14,181.3,181.09,181.24,35321.0,178.177,178.3343,178.1278,178.2753,35321.0
2020-12-31 12:30:00,181.22,181.22,180.9,180.93,64465.0,178.2557,178.2557,177.9409,177.9704,64465.0
2020-12-31 12:35:00,180.93,181.06,180.67,180.75,47706.0,177.9704,178.0983,177.7147,177.7933,47706.0
2020-12-31 12:40:00,180.75,180.77,180.6,180.75,60232.0,177.7933,177.813,177.6458,177.7933,60232.0
2020-12-31 12:45:00,180.74,181.11,180.74,181.05,28090.0,177.7835,178.1475,177.7835,178.0884,28090.0
2020-12-31 12:50:00,181.05,181.05,180.77,180.8,27363.0,178.0884,178.0884,177.813,177.8425,27363.0
2020-12-31 12:55:00,180.78,180.9,180.78,180.85,23279.0,177.8229,177.9409,177.8229,177.8917,23279.0
2020-12-31 13:00:00,180.86,180.91,180.81,180.85,16037.0,177.9015,177.9507,177.8524,177.8917,16037.0
2020-12-31 13:05:00,180.84,180.85,180.69,180.75,22405.0,177.8819,177.8917,177.7343,177.7933,22405.0
2020-12-31 13:10:00,180.68,180.96,180.68,180.9,16451.0,177.7245,177.9999,177.7245,177.9409,16451.0
2020-12-31 13:15:00,180.91,180.92,180.7,180.86,30104.0,177.9507,177.9606,177.7442,177.9015,30104.0
2020-12-31 13:20:00,180.88,180.93,180.84,180.93,17939.0,177.9212,177.9704,177.8819,177.9704,17939.0
2020-12-31 13:25:00,180.91,181.13,180.91,180.95,32600.0,177.9507,178.1671,177.9507,177.9901,32600.0
2020-12-31 13:30:00,180.97,181.07,180.92,181.03,26366.0,178.0097,178.1081,177.9606,178.0688,26366.0
2020-12-31 13:35:00,181.01,181.02,180.9,180.98,17035.0,178.0491,178.0589,177.9409,178.0196,17035.0
2020-12-31 13:40:00,180.96,180.97,180.62,180.64,29798.0,177.9999,178.0097,177.6655,177.6851,29798.0
2020-12-31 13:45:00,180.62,180.69,180.53,180.53,37381.0,177.6655,177.7343,177.5769,177.5769,37381.0
2020-12-31 13:50:00,180.55,180.66,180.44,180.55,46832.0,177.5966,177.7048,177.4884,177.5966,46832.0
2020-12-31 13:55:00,180.55,180.71,180.41,180.65,49690.0,177.5966,177.754,177.4589,177.695,49690.0
2020-12-31 14:00:00,180.65,180.65,180.44,180.49,30376.0,177.695,177.695,177.4884,177.5376,30376.0
2020-12-31 14:05:00,180.48,180.58,180.27,180.51,31746.0,177.5278,177.6261,177.3212,177.5573,31746.0
2020-12-31 14:10:00,180.5,180.85,180.45,180.85,43300.0,177.5474,177.8917,177.4983,177.8917,43300.0
2020-12-31 14:15:00,180.84,181.25,180.83,180.95,34646.0,177.8819,178.2852,177.872,177.9901,34646.0
2020-12-31 14:20:00,180.93,181.03,180.86,180.93,21735.0,177.9704,178.0688,177.9015,177.9704,21735.0
2020-12-31 14:25:00,180.96,180.97,180.79,180.89,16922.0,177.9999,178.0097,177.8327,177.9311,16922.0
2020-12-31 14:30:00,180.88,181.16,180.86,180.91,33626.0,177.9212,178.1966,177.9015,177.9507,33626.0
2020-12-31 14:35:00,180.93,181.13,180.9,181.06,26452.0,177.9704,178.1671,177.9409,178.0983,26452.0
2020-12-31 14:40:00,181.05,181.32,181.04,181.3,35464.0,178.0884,178.354,178.0786,178.3343,35464.0
2020-12-31 14:45:00,181.27,181.31,181.13,181.22,24330.0,178.3048,178.3442,178.1671,178.2557,24330.0
2020-12-31 14:50:00,181.22,181.3,181.12,181.17,15444.0,178.2557,178.3343,178.1573,178.2065,15444.0
2020-12-31 14:55:00,181.18,181.31,181.16,181.27,32310.0,178.2163,178.3442,178.1966,178.3048,32310.0
2020-12-31 15:00:00,181.29,181.62,181.25,181.59,46708.0,178.3245,178.6491,178.2852,178.6196,46708.0
2020-12-31 15:05:00,181.62,181.91,181.58,181.89,51619.0,178.6491,178.9344,178.6098,178.9147,51619.0
2020-12-31 15:10:00,181.89,182.22,181.83,182.2,65150.0,178.9147,179.2393,178.8557,179.2196,65150.0
2020-12-31 15:15:00,182.2,182.35,181.88,182.03,100133.0,179.2196,179.3672,178.9049,179.0524,100133.0
2020-12-31 15:20:00,182.01,182.05,181.55,181.6,89875.0,179.0327,179.0721,178.5803,178.6294,89875.0
2020-12-31 15:25:00,181.61,181.64,181.0,181.14,113635.0,178.6393,178.6688,178.0393,178.177,113635.0
2020-12-31 15:30:00,181.16,181.5,181.16,181.48,48660.0,178.1966,178.5311,178.1966,178.5114,48660.0
2020-12-31 15:35:00,181.48,181.55,181.32,181.44,43706.0,178.5114,178.5803,178.354,178.4721,43706.0
2020-12-31 15:40:00,181.41,181.51,181.31,181.5,54912.0,178.4426,178.5409,178.3442,178.5311,54912.0
2020-12-31 15:45:00,181.49,181.56,181.26,181.27,74652.0,178.5212,178.5901,178.295,178.3048,74652.0
2020-12-31 15:50:00,181.28,181.45,181.17,181.29,110447.0,178.3147,178.4819,178.2065,178.3245,110447.0
2020-12-31 15:55:00,181.29,181.51,181.08,181.1,357694.0,178.3245,178.5409,178.1179,178.1376,357694.0
2021-01-04 09:30:00,182.25,182.59,181.56,181.61,444991.0,179.2688,179.6032,178.5901,178.6393,444991.0
2021-01-04 09:35:00,181.67,181.73,180.76,181.11,126917.0,178.6983,178.7573,177.8032,178.1475,126917.0
2021-01-04 09:40:00,181.0,181.3,180.36,180.5,116282.0,178.0393,178.3343,177.4097,177.5474,116282.0
2021-01-04 09:45:00,180.42,180.55,179.6,179.65,145210.0,177.4687,177.5966,176.6622,176.7113,145210.0
2021-01-04 09:50:00,179.61,179.64,179.02,179.59,119787.0,176.672,176.7015,176.0916,176.6523,119787.0
2021-01-04 09:55:00,179.61,179.84,179.08,179.17,83484.0,176.672,176.8982,176.1507,176.2392,83484.0
2021-01-04 10:00:00,179.2,179.25,178.02,178.21,193679.0,176.2687,176.3179,175.108,175.2949,193679.0
2021-01-04 10:05:00,178.19,178.26,177.36,177.42,150966.0,175.2752,175.3441,174.4588,174.5178,150966.0
2021-01-04 10:10:00,177.44,178.12,177.42,177.62,222209.0,174.5375,175.2064,174.5178,174.7145,222209.0
2021-01-04 10:15:00,177.63,177.68,176.81,176.94,202293.0,174.7244,174.7736,173.9178,174.0457,202293.0
2021-01-04 10:20:00,176.93,177.33,176.73,176.87,139157.0,174.0358,174.4293,173.8391,173.9768,139157.0
2021-01-04 10:25:00,176.84,177.15,176.58,177.07,125471.0,173.9473,174.2522,173.6916,174.1735,125471.0
2021-01-04 10:30:00,177.07,177.33,176.95,177.22,83529.0,174.1735,174.4293,174.0555,174.3211,83529.0
2021-01-04 10:35:00,177.18,177.3,175.82,176.02,194889.0,174.2817,174.3998,172.944,173.1407,194889.0
2021-01-04 10:40:00,176.04,177.11,175.96,176.85,166087.0,173.1604,174.2129,173.0817,173.9571,166087.0
2021-01-04 10:45:00,176.85,176.86,176.19,176.42,128595.0,173.9571,173.967,173.3079,173.5342,128595.0
2021-01-04 10:50:00,176.45,176.51,175.58,175.72,107018.0,173.5637,173.6227,172.7079,172.8456,107018.0
2021-01-04 10:55:00,175.75,175.87,175.37,175.64,143179.0,172.8751,172.9932,172.5014,172.7669,143179.0
2021-01-04 11:00:00,175.64,176.31,175.37,175.53,112699.0,172.7669,173.426,172.5014,172.6587,112699.0
2021-01-04 11:05:00,175.63,175.92,175.11,175.14,99876.0,172.7571,173.0424,172.2456,172.2751,99876.0
2021-01-04 11:10:00,175.15,176.09,174.73,176.04,182866.0,172.2849,173.2096,171.8718,173.1604,182866.0
2021-01-04 11:15:00,176.02,176.54,175.71,176.51,103515.0,173.1407,173.6522,172.8358,173.6227,103515.0
2021-01-04 11:20:00,176.51,176.74,176.28,176.31,89004.0,173.6227,173.8489,173.3965,173.426,89004.0
2021-01-04 11:25:00,176.3,176.74,176.24,176.53,59430.0,173.4161,173.8489,173.3571,173.6424,59430.0
2021-01-04 11:30:00,176.47,176.47,175.91,176.38,70594.0,173.5834,173.5834,173.0325,173.4948,70594.0
2021-01-04 11:35:00,176.44,176.48,175.53,175.9,87299.0,173.5538,173.5932,172.6587,173.0227,87299.0
2021-01-04 11:40:00,175.91,176.25,175.61,175.85,81428.0,173.0325,173.367,172.7374,172.9735,81428.0
2021-01-04 11:45:00,175.81,175.93,175.49,175.86,48794.0,172.9342,173.0522,172.6194,172.9833,48794.0
2021-01-04 11:50:00,175.85,175.98,175.4,175.47,61263.0,172.9735,173.1014,172.5309,172.5997,61263.0
2021-01-04 11:55:00,175.43,175.88,175.33,175.87,82851.0,172.5604,173.003,172.462,172.9932,82851.0
2021-01-04 12:00:00,175.82,176.15,175.61,175.73,86940.0,172.944,173.2686,172.7374,172.8555,86940.0
2021-01-04 12:05:00,175.8,176.04,175.5,175.63,98276.0,172.9243,173.1604,172.6292,172.7571,98276.0
2021-01-04 12:10:00,175.62,175.73,175.24,175.29,117544.0,172.7473,172.8555,172.3735,172.4227,117544.0
2021-01-04 12:15:00,175.28,176.18,175.06,175.99,109209.0,172.4128,173.2981,172.1964,173.1112,109209.0
2021-01-04 12:20:00,175.95,176.62,175.91,176.62,93743.0,173.0719,173.7309,173.0325,173.7309,93743.0
2021-01-04 12:25:00,176.62,176.9,176.47,176.83,94266.0,173.7309,174.0063,173.5834,173.9375,94266.0
2021-01-04 12:30:00,176.75,176.8,176.25,176.72,188796.0,173.8588,173.908,173.367,173.8293,188796.0
2021-01-04 12:35:00,176.6,176.77,176.06,176.45,131956.0,173.7112,173.8785,173.1801,173.5637,131956.0
2021-01-04 12:40:00,176.42,176.46,176.08,176.14,61968.0,173.5342,173.5735,173.1997,173.2588,61968.0
2021-01-04 12:45:00,176.12,176.33,175.94,176.04,88849.0,173.2391,173.4456,173.062,173.1604,88849.0
2021-01-04 12:50:00,176.04,176.8,175.8,176.8,113268.0,173.1604,173.908,172.9243,173.908,113268.0
2021-01-04 12:55:00,176.78,176.98,176.67,176.97,59892.0,173.8883,174.085,173.7801,174.0752,59892.0
2021-01-04 13:00:00,176.95,176.99,176.51,176.63,59311.0,174.0555,174.0949,173.6227,173.7407,59311.0
2021-01-04 13:05:00,176.61,176.97,176.51,176.86,48291.0,173.7211,174.0752,173.6227,173.967,48291.0
2021-01-04 13:10:00,176.84,177.19,176.65,177.01,62615.0,173.9473,174.2916,173.7604,174.1145,62615.0
2021-01-04 13:15:00,177.0,177.39,176.99,177.24,52501.0,174.1047,174.4883,174.0949,174.3408,52501.0
2021-01-04 13:20:00,177.26,177.65,177.09,177.61,55604.0,174.3604,174.7441,174.1932,174.7047,55604.0
2021-01-04 13:25:00,177.64,177.92,177.6,177.8,85379.0,174.7342,175.0096,174.6949,174.8916,85379.0
2021-01-04 13:30:00,177.79,177.8,177.3,177.36,55433.0,174.8818,174.8916,174.3998,174.4588,55433.0
2021-01-04 13:35:00,177.36,177.78,177.32,177.56,57424.0,174.4588,174.8719,174.4195,174.6555,57424.0
2021-01-04 13:40:00,177.59,177.88,177.5,177.56,45131.0,174.685,174.9703,174.5965,174.6555,45131.0
2021-01-04 13:45:00,177.61,177.87,177.61,177.67,45653.0,174.7047,174.9605,174.7047,174.7637,45653.0
2021-01-04 13:50:00,177.67,178.09,177.59,178.0,65964.0,174.7637,175.1769,174.685,175.0883,65964.0
2021-01-04 13:55:00,178.03,178.03,177.63,177.95,44876.0,175.1178,175.1178,174.7244,175.0391,44876.0
2021-01-04 14:00:00,177.94,178.04,177.6,178.0,55502.0,175.0293,175.1277,174.6949,175.0883,55502.0
2021-01-04 14:05:00,177.99,178.01,177.24,177.29,83027.0,175.0785,175.0982,174.3408,174.3899,83027.0
2021-01-04 14:10:00,177.29,177.61,177.12,177.47,56635.0,174.3899,174.7047,174.2227,174.567,56635.0
2021-01-04 14:15:00,177.44,177.63,177.35,177.48,46921.0,174.5375,174.7244,174.449,174.5768,46921.0
2021-01-04 14:20:00,177.46,178.02,177.43,177.98,37574.0,174.5572,175.108,174.5277,175.0687,37574.0
2021-01-04 14:25:00,177.97,177.99,177.58,177.77,45878.0,175.0588,175.0785,174.6752,174.8621,45878.0
2021-01-04 14:30:00,177.77,177.77,177.24,177.27,85332.0,174.8621,174.8621,174.3408,174.3703,85332.0
2021-01-04 14:35:00,177.24,177.4,177.12,177.26,53086.0,174.3408,174.4981,174.2227,174.3604,53086.0
2021-01-04 14:40:00,177.27,177.34,176.9,177.0,61369.0,174.3703,174.4391,174.0063,174.1047,61369.0
2021-01-04 14:45:00,176.99,177.18,176.64,176.65,42574.0,174.0949,174.2817,173.7506,173.7604,42574.0
2021-01-04 14:50:00,176.66,177.02,176.62,176.97,59531.0,173.7702,174.1244,173.7309,174.0752,59531.0
2021-01-04 14:55:00,177.0,177.55,176.92,177.34,39443.0,174.1047,174.6457,174.026,174.4391,39443.0
2021-01-04 15:00:00,177.23,177.38,176.68,176.81,75708.0,174.3309,174.4785,173.7899,173.9178,75708.0
2021-01-04 15:05:00,176.78,177.44,176.75,176.93,52488.0,173.8883,174.5375,173.8588,174.0358,52488.0
2021-01-04 15:10:00,176.92,177.0,176.37,176.39,139162.0,174.026,174.1047,173.485,173.5047,139162.0
2021-01-04 15:15:00,176.4,176.8,176.37,176.77,91542.0,173.5145,173.908,173.485,173.8785,91542.0
2021-01-04 15:20:00,176.79,176.94,176.66,176.66,90875.0,173.8981,174.0457,173.7702,173.7702,90875.0
2021-01-04 15:25:00,176.67,176.93,176.54,176.74,99430.0,173.7801,174.0358,173.6522,173.8489,99430.0
2021-01-04 15:30:00,176.72,177.13,176.63,177.07,161569.0,173.8293,174.2326,173.7407,174.1735,161569.0
2021-01-04 15:35:00,177.09,177.14,176.82,177.04,97708.0,174.1932,174.2424,173.9276,174.144,97708.0
2021-01-04 15:40:00,177.03,177.64,177.0,177.5,108683.0,174.1342,174.7342,174.1047,174.5965,108683.0
2021-01-04 15:45:00,177.5,177.9,177.33,177.53,150941.0,174.5965,174.99,174.4293,174.626,150941.0
2021-01-04 15:50:00,177.55,178.04,177.46,177.61,181531.0,174.6457,175.1277,174.5572,174.7047,181531.0
2021-01-04 15:55:00,177.65,177.75,177.17,177.55,336063.0,174.7441,174.8424,174.2719,174.6457,336063.0
2021-01-05 09:30:00,176.2,177.57,176.2,177.57,296109.0,173.3178,174.6654,173.3178,174.6654,296109.0
2021-01-05 09:35:00,177.59,178.83,177.58,178.41,100756.0,174.685,175.9048,174.6752,175.4916,100756.0
2021-01-05 09:40:00,178.44,179.2,178.43,178.72,94482.0,175.5211,176.2687,175.5113,175.7966,94482.0
2021-01-05 09:45:00,178.8,179.18,178.17,179.18,66302.0,175.8752,176.249,175.2555,176.249,66302.0
2021-01-05 09:50:00,179.2,179.53,178.51,178.65,115260.0,176.2687,176.5933,175.59,175.7277,115260.0
2021-01-05 09:55:00,178.72,179.64,178.72,179.64,69901.0,175.7966,176.7015,175.7966,176.7015,69901.0
2021-01-05 10:00:00,179.62,180.12,179.4,180.09,112498.0,176.6818,177.1737,176.4654,177.1441,112498.0
2021-01-05 10:05:00,180.08,180.34,179.45,179.75,81576.0,177.1343,177.3901,176.5146,176.8097,81576.0
2021-01-05 10:10:00,179.7,179.86,179.59,179.85,95441.0,176.7605,176.9179,176.6523,176.9081,95441.0
2021-01-05 10:15:00,179.85,179.97,179.0,179.09,66657.0,176.9081,177.0261,176.072,176.1605,66657.0
2021-01-05 10:20:00,179.14,179.61,179.1,179.59,49426.0,176.2097,176.672,176.1703,176.6523,49426.0
2021-01-05 10:25:00,179.62,179.71,179.28,179.52,42980.0,176.6818,176.7704,176.3474,176.5835,42980.0
2021-01-05 10:30:00,179.53,179.6,179.02,179.03,45578.0,176.5933,176.6622,176.0916,176.1015,45578.0
2021-01-05 10:35:00,179.06,179.27,178.88,179.08,53635.0,176.131,176.3376,175.9539,176.1507,53635.0
2021-01-05 10:40:00,179.1,179.52,178.67,178.71,56085.0,176.1703,176.5835,175.7474,175.7867,56085.0
2021-01-05 10:45:00,178.67,179.12,178.6,179.12,34286.0,175.7474,176.19,175.6785,176.19,34286.0
2021-01-05 10:50:00,179.14,179.53,178.99,179.45,35695.0,176.2097,176.5933,176.0621,176.5146,35695.0
2021-01-05 10:55:00,179.5,179.55,178.66,178.85,41611.0,176.5638,176.613,175.7375,175.9244,41611.0
2021-01-05 11:00:00,178.91,179.17,178.66,179.17,46274.0,175.9834,176.2392,175.7375,176.2392,46274.0
2021-01-05 11:05:00,179.13,179.34,178.3,178.5,65739.0,176.1998,176.4064,175.3834,175.5802,65739.0
2021-01-05 11:10:00,178.47,178.58,178.32,178.39,54938.0,175.5506,175.6588,175.4031,175.472,54938.0
2021-01-05 11:15:00,178.34,178.43,178.0,178.23,54538.0,175.4228,175.5113,175.0883,175.3146,54538.0
2021-01-05 11:20:00,178.22,178.53,178.21,178.34,33075.0,175.3047,175.6097,175.2949,175.4228,33075.0
2021-01-05 11:25:00,178.38,178.62,178.31,178.49,46568.0,175.4621,175.6982,175.3933,175.5703,46568.0
2021-01-05 11:30:00,178.55,178.56,178.44,178.51,37135.0,175.6293,175.6392,175.5211,175.59,37135.0
2021-01-05 11:35:00,178.5,178.57,178.25,178.4,79031.0,175.5802,175.649,175.3342,175.4818,79031.0
2021-01-05 11:40:00,178.42,178.54,178.3,178.46,50735.0,175.5015,175.6195,175.3834,175.5408,50735.0
2021-01-05 11:45:00,178.45,178.65,178.19,178.37,97654.0,175.531,175.7277,175.2752,175.4523,97654.0
2021-01-05 11:50:00,178.36,178.54,178.2,178.44,31509.0,175.4424,175.6195,175.2851,175.5211,31509.0
2021-01-05 11:55:00,178.4,178.42,177.96,178.08,48068.0,175.4818,175.5015,175.049,175.167,48068.0
2021-01-05 12:00:00,178.12,178.4,178.07,178.31,28300.0,175.2064,175.4818,175.1572,175.3933,28300.0
2021-01-05 12:05:00,178.32,178.59,178.16,178.25,53174.0,175.4031,175.6687,175.2457,175.3342,53174.0
2021-01-05 12:10:00,178.22,178.34,177.99,178.04,20156.0,175.3047,175.4228,175.0785,175.1277,20156.0
2021-01-05 12:15:00,178.07,178.23,177.92,178.15,42337.0,175.1572,175.3146,175.0096,175.2359,42337.0
2021-01-05 12:20:00,178.2,178.3,178.12,178.17,29718.0,175.2851,175.3834,175.2064,175.2555,29718.0
2021-01-05 12:25:00,178.24,178.53,178.24,178.45,33695.0,175.3244,175.6097,175.3244,175.531,33695.0
2021-01-05 12:30:00,178.46,178.54,178.28,178.34,38206.0,175.5408,175.6195,175.3637,175.4228,38206.0
2021-01-05 12:35:00,178.34,178.52,178.34,178.5,20675.0,175.4228,175.5998,175.4228,175.5802,20675.0
2021-01-05 12:40:00,178.53,178.61,178.31,178.31,24514.0,175.6097,175.6884,175.3933,175.3933,24514.0
2021-01-05 12:45:00,178.35,178.43,178.3,178.39,33410.0,175.4326,175.5113,175.3834,175.472,33410.0
2021-01-05 12:50:00,178.38,178.46,178.24,178.42,18709.0,175.4621,175.5408,175.3244,175.5015,18709.0
2021-01-05 12:55:00,178.43,178.51,178.28,178.35,29261.0,175.5113,175.59,175.3637,175.4326,29261.0
2021-01-05 13:00:00,178.34,178.41,178.12,178.16,36423.0,175.4228,175.4916,175.2064,175.2457,36423.0
2021-01-05 13:05:00,178.14,178.2,178.05,178.2,21989.0,175.226,175.2851,175.1375,175.2851,21989.0
2021-01-05 13:10:00,178.17,178.42,178.17,178.41,19873.0,175.2555,175.5015,175.2555,175.4916,19873.0
2021-01-05 13:15:00,178.41,178.51,178.35,178.39,30046.0,175.4916,175.59,175.4326,175.472,30046.0
2021-01-05 13:20:00,178.41,178.44,178.32,178.39,24969.0,175.4916,175.5211,175.4031,175.472,24969.0
2021-01-05 13:25:00,178.41,178.45,178.31,178.32,18666.0,175.4916,175.531,175.3933,175.4031,18666.0
2021-01-05 13:30:00,178.37,178.46,178.32,178.46,17456.0,175.4523,175.5408,175.4031,175.5408,17456.0
2021-01-05 13:35:00,178.44,178.5,178.32,178.4,12268.0,175.5211,175.5802,175.4031,175.4818,12268.0
2021-01-05 13:40:00,178.37,178.5,178.35,178.42,27524.0,175.4523,175.5802,175.4326,175.5015,27524.0
2021-01-05 13:45:00,178.45,178.67,178.39,178.4,20701.0,175.531,175.7474,175.472,175.4818,20701.0
2021-01-05 13:50:00,178.42,178.44,178.3,178.35,24483.0,175.5015,175.5211,175.3834,175.4326,24483.0
2021-01-05 13:55:00,178.37,178.55,178.31,178.53,18486.0,175.4523,175.6293,175.3933,175.6097,18486.0
2021-01-05 14:00:00,178.54,179.05,178.51,179.0,41008.0,175.6195,176.1212,175.59,176.072,41008.0
2021-01-05 14:05:00,179.0,179.34,178.94,179.33,41798.0,176.072,176.4064,176.013,176.3966,41798.0
2021-01-05 14:10:00,179.31,179.4,178.83,178.92,38592.0,176.3769,176.4654,175.9048,175.9933,38592.0
2021-01-05 14:15:00,178.92,179.16,178.87,178.98,20304.0,175.9933,176.2294,175.9441,176.0523,20304.0
2021-01-05 14:20:00,178.99,179.13,178.9,179.13,22568.0,176.0621,176.1998,175.9736,176.1998,22568.0
2021-01-05 14:25:00,179.21,179.23,178.97,179.21,33079.0,176.2785,176.2982,176.0425,176.2785,33079.0
2021-01-05 14:30:00,179.24,179.37,179.05,179.11,28110.0,176.308,176.4359,176.1212,176.1802,28110.0
2021-01-05 14:35:00,179.13,179.21,178.96,179.0,20898.0,176.1998,176.2785,176.0326,176.072,20898.0
2021-01-05 14:40:00,179.03,179.14,178.98,179.11,17554.0,176.1015,176.2097,176.0523,176.1802,17554.0
2021-01-05 14:45:00,179.11,179.26,179.04,179.07,28953.0,176.1802,176.3277,176.1113,176.1408,28953.0
2021-01-05 14:50:00,179.06,179.08,178.56,178.73,32454.0,176.131,176.1507,175.6392,175.8064,32454.0
2021-01-05 14:55:00,178.72,178.75,178.49,178.64,44083.0,175.7966,175.8261,175.5703,175.7179,44083.0
2021-01-05 15:00:00,178.62,178.96,178.56,178.96,37362.0,175.6982,176.0326,175.6392,176.0326,37362.0
2021-01-05 15:05:00,178.97,179.05,178.89,178.93,31917.0,176.0425,176.1212,175.9638,176.0031,31917.0
2021-01-05 15:10:00,178.94,179.01,178.68,178.68,30258.0,176.013,176.0818,175.7572,175.7572,30258.0
2021-01-05 15:15:00,178.69,178.78,178.45,178.57,41824.0,175.767,175.8556,175.531,175.649,41824.0
2021-01-05 15:20:00,178.57,178.64,178.31,178.44,47234.0,175.649,175.7179,175.3933,175.5211,47234.0
2021-01-05 15:25:00,178.47,178.51,178.39,178.44,27041.0,175.5506,175.59,175.472,175.5211,27041.0
2021-01-05 15:30:00,178.41,178.6,178.37,178.47,45230.0,175.4916,175.6785,175.4523,175.5506,45230.0
2021-01-05 15:35:00,178.44,178.54,178.33,178.38,37770.0,175.5211,175.6195,175.4129,175.4621,37770.0
2021-01-05 15:40:00,178.4,178.76,178.37,178.71,38640.0,175.4818,175.8359,175.4523,175.7867,38640.0
2021-01-05 15:45:00,178.7,178.77,178.46,178.77,62382.0,175.7769,175.8457,175.5408,175.8457,62382.0
2021-01-05 15:50:00,178.79,178.88,178.4,178.49,113067.0,175.8654,175.9539,175.4818,175.5703,113067.0
2021-01-05 15:55:00,178.45,178.52,178.03,178.45,274398.0,175.531,175.5998,175.1178,175.531,274398.0
2021-01-06 09:30:00,178.32,179.24,177.75,177.88,271467.0,175.4031,176.308,174.8424,174.9703,271467.0
2021-01-06 09:35:00,177.83,178.22,177.42,178.09,62573.0,174.9211,175.3047,174.5178,175.1769,62573.0
2021-01-06 09:40:00,178.02,178.32,177.28,178.31,76171.0,175.108,175.4031,174.3801,175.3933,76171.0
2021-01-06 09:45:00,178.23,180.1,178.13,179.67,148128.0,175.3146,177.154,175.2162,176.731,148128.0
2021-01-06 09:50:00,179.52,179.64,179.1,179.36,126896.0,176.5835,176.7015,176.1703,176.4261,126896.0
2021-01-06 09:55:00,179.32,179.81,178.95,179.2,105902.0,176.3867,176.8687,176.0228,176.2687,105902.0
2021-01-06 10:00:00,179.14,179.62,178.71,179.57,73278.0,176.2097,176.6818,175.7867,176.6326,73278.0
2021-01-06 10:05:00,179.63,180.11,179.42,179.96,56873.0,176.6917,177.1638,176.4851,177.0163,56873.0
2021-01-06 10:10:00,180.0,180.7,179.82,180.66,127375.0,177.0556,177.7442,176.8786,177.7048,127375.0
2021-01-06 10:15:00,180.66,181.13,180.3,180.69,184498.0,177.7048,178.1671,177.3507,177.7343,184498.0
2021-01-06 10:20:00,180.67,180.67,179.79,180.07,89823.0,177.7147,177.7147,176.849,177.1245,89823.0
2021-01-06 10:25:00,180.11,180.73,179.87,180.68,80744.0,177.1638,177.7737,176.9277,177.7245,80744.0
2021-01-06 10:30:00,180.68,181.07,180.61,181.07,88531.0,177.7245,178.1081,177.6556,178.1081,88531.0
2021-01-06 10:35:00,181.08,181.08,180.6,180.73,61074.0,178.1179,178.1179,177.6458,177.7737,61074.0
2021-01-06 10:40:00,180.76,181.16,180.65,180.91,65382.0,177.8032,178.1966,177.695,177.9507,65382.0
2021-01-06 10:45:00,180.85,181.0,180.43,180.64,38662.0,177.8917,178.0393,177.4786,177.6851,38662.0
2021-01-06 10:50:00,180.75,181.21,180.72,180.95,54194.0,177.7933,178.2458,177.7638,177.9901,54194.0
2021-01-06 10:55:00,181.0,181.22,180.82,180.98,67835.0,178.0393,178.2557,177.8622,178.0196,67835.0
2021-01-06 11:00:00,180.98,181.52,180.93,181.46,72897.0,178.0196,178.5508,177.9704,178.4917,72897.0
2021-01-06 11:05:00,181.43,181.61,181.14,181.18,62541.0,178.4622,178.6393,178.177,178.2163,62541.0
2021-01-06 11:10:00,181.18,181.43,180.94,181.11,103084.0,178.2163,178.4622,177.9802,178.1475,103084.0
2021-01-06 11:15:00,181.06,181.41,181.06,181.2,27683.0,178.0983,178.4426,178.0983,178.236,27683.0
2021-01-06 11:20:00,181.21,181.32,180.97,181.22,24059.0,178.2458,178.354,178.0097,178.2557,24059.0
2021-01-06 11:25:00,181.24,181.28,180.86,180.95,29233.0,178.2753,178.3147,177.9015,177.9901,29233.0
2021-01-06 11:30:00,180.9,181.01,180.8,180.84,23123.0,177.9409,178.0491,177.8425,177.8819,23123.0
2021-01-06 11:35:00,180.78,180.8,180.17,180.25,59691.0,177.8229,177.8425,177.2228,177.3015,59691.0
2021-01-06 11:40:00,180.25,180.43,180.08,180.26,47560.0,177.3015,177.4786,177.1343,177.3114,47560.0
2021-01-06 11:45:00,180.23,180.75,180.14,180.67,29539.0,177.2819,177.7933,177.1933,177.7147,29539.0
2021-01-06 11:50:00,180.63,180.82,180.56,180.75,26773.0,177.6753,177.8622,177.6065,177.7933,26773.0
2021-01-06 11:55:00,180.76,180.92,180.7,180.78,64288.0,177.8032,177.9606,177.7442,177.8229,64288.0
2021-01-06 12:00:00,180.8,180.98,180.72,180.91,35203.0,177.8425,178.0196,177.7638,177.9507,35203.0
2021-01-06 12:05:00,180.93,181.06,180.54,180.66,42135.0,177.9704,178.0983,177.5868,177.7048,42135.0
2021-01-06 12:10:00,180.68,180.68,180.38,180.42,25651.0,177.7245,177.7245,177.4294,177.4687,25651.0
2021-01-06 12:15:00,180.45,180.57,180.27,180.3,26975.0,177.4983,177.6163,177.3212,177.3507,26975.0
2021-01-06 12:20:00,180.32,180.43,180.26,180.35,30639.0,177.3704,177.4786,177.3114,177.3999,30639.0
2021-01-06 12:25:00,180.36,180.55,180.31,180.48,19046.0,177.4097,177.5966,177.3605,177.5278,19046.0
2021-01-06 12:30:00,180.48,180.6,180.3,180.45,37743.0,177.5278,177.6458,177.3507,177.4983,37743.0
2021-01-06 12:35:00,180.44,180.54,180.24,180.33,26729.0,177.4884,177.5868,177.2917,177.3802,26729.0
2021-01-06 12:40:00,180.31,180.51,180.23,180.42,41365.0,177.3605,177.5573,177.2819,177.4687,41365.0
2021-01-06 12:45:00,180.43,180.49,180.26,180.42,22440.0,177.4786,177.5376,177.3114,177.4687,22440.0
2021-01-06 12:50:00,180.44,180.7,180.4,180.45,114625.0,177.4884,177.7442,177.4491,177.4983,114625.0
2021-01-06 12:55:00,180.45,180.59,180.4,180.52,24666.0,177.4983,177.636,177.4491,177.5671,24666.0
2021-01-06 13:00:00,180.5,180.77,180.48,180.66,21491.0,177.5474,177.813,177.5278,177.7048,21491.0
2021-01-06 13:05:00,180.64,180.82,180.56,180.6,34938.0,177.6851,177.8622,177.6065,177.6458,34938.0
2021-01-06 13:10:00,180.59,180.95,180.59,180.95,27279.0,177.636,177.9901,177.636,177.9901,27279.0
2021-01-06 13:15:00,180.94,181.09,180.66,180.66,33574.0,177.9802,178.1278,177.7048,177.7048,33574.0
2021-01-06 13:20:00,180.68,180.74,180.56,180.65,26242.0,177.7245,177.7835,177.6065,177.695,26242.0
2021-01-06 13:25:00,180.65,180.66,180.43,180.66,43376.0,177.695,177.7048,177.4786,177.7048,43376.0
2021-01-06 13:30:00,180.7,180.93,180.61,180.93,25734.0,177.7442,177.9704,177.6556,177.9704,25734.0
2021-01-06 13:35:00,180.95,181.0,180.81,180.92,23712.0,177.9901,178.0393,177.8524,177.9606,23712.0
2021-01-06 13:40:00,180.93,181.1,180.8,180.87,22819.0,177.9704,178.1376,177.8425,177.9114,22819.0
2021-01-06 13:45:00,180.88,181.07,180.87,180.93,16386.0,177.9212,178.1081,177.9114,177.9704,16386.0
2021-01-06 13:50:00,180.96,181.19,180.94,181.14,45317.0,177.9999,178.2261,177.9802,178.177,45317.0
2021-01-06 13:55:00,181.17,181.3,180.95,181.03,22707.0,178.2065,178.3343,177.9901,178.0688,22707.0
2021-01-06 14:00:00,181.0,181.29,180.96,181.2,34713.0,178.0393,178.3245,177.9999,178.236,34713.0
2021-01-06 14:05:00,181.22,181.35,181.07,181.26,30692.0,178.2557,178.3835,178.1081,178.295,30692.0
2021-01-06 14:10:00,181.22,181.34,181.2,181.26,39162.0,178.2557,178.3737,178.236,178.295,39162.0
2021-01-06 14:15:00,181.29,181.29,180.47,180.71,42147.0,178.3245,178.3245,177.5179,177.754,42147.0
2021-01-06 14:20:00,180.74,180.91,180.44,180.44,26085.0,177.7835,177.9507,177.4884,177.4884,26085.0
2021-01-06 14:25:00,180.52,180.53,179.88,180.11,74790.0,177.5671,177.5769,176.9376,177.1638,74790.0
2021-01-06 14:30:00,180.1,180.49,180.02,180.38,48889.0,177.154,177.5376,177.0753,177.4294,48889.0
2021-01-06 14:35:00,180.32,180.41,179.5,179.77,46404.0,177.3704,177.4589,176.5638,176.8294,46404.0
2021-01-06 14:40:00,179.75,179.97,179.3,179.78,72705.0,176.8097,177.0261,176.3671,176.8392,72705.0
2021-01-06 14:45:00,179.7,179.82,178.82,178.92,64707.0,176.7605,176.8786,175.8949,175.9933,64707.0
2021-01-06 14:50:00,178.98,179.23,178.67,179.18,53349.0,176.0523,176.2982,175.7474,176.249,53349.0
2021-01-06 14:55:00,179.13,179.74,179.07,179.66,48457.0,176.1998,176.7999,176.1408,176.7212,48457.0
2021-01-06 15:00:00,179.67,179.68,178.9,178.99,53160.0,176.731,176.7408,175.9736,176.0621,53160.0
2021-01-06 15:05:00,179.07,179.49,178.94,179.16,56293.0,176.1408,176.554,176.013,176.2294,56293.0
2021-01-06 15:10:00,179.24,179.92,179.19,179.68,41700.0,176.308,176.9769,176.2589,176.7408,41700.0
2021-01-06 15:15:00,179.77,179.77,179.43,179.59,31703.0,176.8294,176.8294,176.4949,176.6523,31703.0
2021-01-06 15:20:00,179.6,179.84,179.05,179.09,37341.0,176.6622,176.8982,176.1212,176.1605,37341.0
2021-01-06 15:25:00,179.01,179.58,178.82,179.44,38561.0,176.0818,176.6425,175.8949,176.5048,38561.0
2021-01-06 15:30:00,179.43,179.73,179.17,179.48,42145.0,176.4949,176.79,176.2392,176.5441,42145.0
2021-01-06 15:35:00,179.5,179.51,179.14,179.16,54285.0,176.5638,176.5736,176.2097,176.2294,54285.0
2021-01-06 15:40:00,179.2,179.66,179.14,179.53,45135.0,176.2687,176.7212,176.2097,176.5933,45135.0
2021-01-06 15:45:00,179.5,179.79,179.34,179.73,87301.0,176.5638,176.849,176.4064,176.79,87301.0
2021-01-06 15:50:00,179.64,179.71,179.06,179.67,113441.0,176.7015,176.7704,176.131,176.731,113441.0
2021-01-06 15:55:00,179.59,179.64,179.02,179.12,233408.0,176.6523,176.7015,176.0916,176.19,233408.0
2021-01-07 09:30:00,179.5,179.9,178.4,178.42,283646.0,176.5638,176.9573,175.4818,175.5015,283646.0
2021-01-07 09:35:00,178.48,179.19,178.42,178.46,133845.0,175.5605,176.2589,175.5015,175.5408,133845.0
2021-01-07 09:40:00,178.52,179.28,178.3,179.06,81229.0,175.5998,176.3474,175.3834,176.131,81229.0
2021-01-07 09:45:00,179.03,179.19,178.4,178.4,70764.0,176.1015,176.2589,175.4818,175.4818,70764.0
2021-01-07 09:50:00,178.41,178.5,177.88,178.32,113540.0,175.4916,175.5802,174.9703,175.4031,113540.0
2021-01-07 09:55:00,178.3,178.98,178.29,178.93,59208.0,175.3834,176.0523,175.3736,176.0031,59208.0
2021-01-07 10:00:00,178.97,179.49,178.82,179.45,72906.0,176.0425,176.554,175.8949,176.5146,72906.0
2021-01-07 10:05:00,179.44,179.58,178.62,178.79,92662.0,176.5048,176.6425,175.6982,175.8654,92662.0
2021-01-07 10:10:00,178.92,179.28,178.48,178.63,103693.0,175.9933,176.3474,175.5605,175.708,103693.0
2021-01-07 10:15:00,178.62,178.68,178.29,178.44,61378.0,175.6982,175.7572,175.3736,175.5211,61378.0
2021-01-07 10:20:00,178.42,178.45,178.07,178.09,87032.0,175.5015,175.531,175.1572,175.1769,87032.0
2021-01-07 10:25:00,178.11,178.46,177.97,178.13,94600.0,175.1965,175.5408,175.0588,175.2162,94600.0
2021-01-07 10:30:00,178.13,178.15,177.57,178.12,95536.0,175.2162,175.2359,174.6654,175.2064,95536.0
2021-01-07 10:35:00,178.03,178.39,178.03,178.24,50108.0,175.1178,175.472,175.1178,175.3244,50108.0
2021-01-07 10:40:00,178.23,178.58,178.16,178.58,92072.0,175.3146,175.6588,175.2457,175.6588,92072.0
2021-01-07 10:45:00,178.56,178.6,178.41,178.48,68270.0,175.6392,175.6785,175.4916,175.5605,68270.0
2021-01-07 10:50:00,178.47,178.51,178.17,178.27,48193.0,175.5506,175.59,175.2555,175.3539,48193.0
2021-01-07 10:55:00,178.29,178.52,178.21,178.45,48261.0,175.3736,175.5998,175.2949,175.531,48261.0
2021-01-07 11:00:00,178.46,178.69,178.35,178.6,49795.0,175.5408,175.767,175.4326,175.6785,49795.0
2021-01-07 11:05:00,178.61,178.75,178.49,178.59,42714.0,175.6884,175.8261,175.5703,175.6687,42714.0
2021-01-07 11:10:00,178.58,178.68,178.42,178.64,33917.0,175.6588,175.7572,175.5015,175.7179,33917.0
2021-01-07 11:15:00,178.63,179.09,178.58,179.06,48782.0,175.708,176.1605,175.6588,176.131,48782.0
2021-01-07 11:20:00,179.05,179.25,179.03,179.2,45457.0,176.1212,176.3179,176.1015,176.2687,45457.0
2021-01-07 11:25:00,179.17,179.18,178.68,178.73,45608.0,176.2392,176.249,175.7572,175.8064,45608.0
2021-01-07 11:30:00,178.73,178.99,178.7,178.81,39450.0,175.8064,176.0621,175.7769,175.8851,39450.0
2021-01-07 11:35:00,178.82,179.0,178.75,178.97,57182.0,175.8949,176.072,175.8261,176.0425,57182.0
2021-01-07 11:40:00,178.96,179.01,178.73,178.75,40942.0,176.0326,176.0818,175.8064,175.8261,40942.0
2021-01-07 11:45:00,178.75,178.87,178.61,178.72,33954.0,175.8261,175.9441,175.6884,175.7966,33954.0
2021-01-07 11:50:00,178.73,178.74,178.34,178.42,33299.0,175.8064,175.8162,175.4228,175.5015,33299.0
2021-01-07 11:55:00,178.43,178.55,178.4,178.46,20361.0,175.5113,175.6293,175.4818,175.5408,20361.0
2021-01-07 12:00:00,178.47,178.64,178.46,178.55,19722.0,175.5506,175.7179,175.5408,175.6293,19722.0
2021-01-07 12:05:00,178.58,178.75,178.48,178.74,22682.0,175.6588,175.8261,175.5605,175.8162,22682.0
2021-01-07 12:10:00,178.71,178.77,178.6,178.74,19389.0,175.7867,175.8457,175.6785,175.8162,19389.0
2021-01-07 12:15:00,178.75,178.82,178.56,178.56,32232.0,175.8261,175.8949,175.6392,175.6392,32232.0
2021-01-07 12:20:00,178.56,178.59,178.22,178.33,41732.0,175.6392,175.6687,175.3047,175.4129,41732.0
2021-01-07 12:25:00,178.32,178.35,177.76,177.91,72829.0,175.4031,175.4326,174.8523,174.9998,72829.0
2021-01-07 12:30:00,177.91,178.14,177.78,178.07,38594.0,174.9998,175.226,174.8719,175.1572,38594.0
2021-01-07 12:35:00,178.09,178.24,178.02,178.23,26710.0,175.1769,175.3244,175.108,175.3146,26710.0
2021-01-07 12:40:00,178.2,178.44,178.19,178.35,32468.0,175.2851,175.5211,175.2752,175.4326,32468.0
2021-01-07 12:45:00,178.38,178.56,178.35,178.53,29374.0,175.4621,175.6392,175.4326,175.6097,29374.0
2021-01-07 12:50:00,178.57,178.74,178.45,178.71,27019.0,175.649,175.8162,175.531,175.7867,27019.0
2021-01-07 12:55:00,178.72,178.72,178.56,178.64,25874.0,175.7966,175.7966,175.6392,175.7179,25874.0
2021-01-07 13:00:00,178.66,178.8,178.65,178.74,38079.0,175.7375,175.8752,175.7277,175.8162,38079.0
2021-01-07 13:05:00,178.75,178.75,178.44,178.68,50877.0,175.8261,175.8261,175.5211,175.7572,50877.0
2021-01-07 13:10:00,178.64,178.66,178.44,178.57,31326.0,175.7179,175.7375,175.5211,175.649,31326.0
2021-01-07 13:15:00,178.57,178.71,178.47,178.69,26670.0,175.649,175.7867,175.5506,175.767,26670.0
2021-01-07 13:20:00,178.68,178.71,178.44,178.7,26419.0,175.7572,175.7867,175.5211,175.7769,26419.0
2021-01-07 13:25:00,178.69,178.79,178.57,178.78,43933.0,175.767,175.8654,175.649,175.8556,43933.0
2021-01-07 13:30:00,178.76,179.05,178.76,179.05,48015.0,175.8359,176.1212,175.8359,176.1212,48015.0
2021-01-07 13:35:00,179.05,179.34,179.05,179.11,49912.0,176.1212,176.4064,176.1212,176.1802,49912.0
2021-01-07 13:40:00,179.11,179.21,178.95,179.05,43475.0,176.1802,176.2785,176.0228,176.1212,43475.0
2021-01-07 13:45:00,179.06,179.12,178.61,178.71,43714.0,176.131,176.19,175.6884,175.7867,43714.0
2021-01-07 13:50:00,178.73,178.8,178.51,178.59,50114.0,175.8064,175.8752,175.59,175.6687,50114.0
2021-01-07 13:55:00,178.59,178.69,178.45,178.64,84823.0,175.6687,175.767,175.531,175.7179,84823.0
2021-01-07 14:00:00,178.66,178.95,178.62,178.87,34806.0,175.7375,176.0228,175.6982,175.9441,34806.0
2021-01-07 14:05:00,178.88,178.96,178.78,178.89,18727.0,175.9539,176.0326,175.8556,175.9638,18727.0
2021-01-07 14:10:00,178.84,179.08,178.8,179.08,39056.0,175.9146,176.1507,175.8752,176.1507,39056.0
2021-01-07 14:15:00,179.06,179.39,178.99,179.25,35359.0,176.131,176.4556,176.0621,176.3179,35359.0
2021-01-07 14:20:00,179.25,179.37,179.14,179.28,35602.0,176.3179,176.4359,176.2097,176.3474,35602.0
2021-01-07 14:25:00,179.27,179.31,179.12,179.15,25370.0,176.3376,176.3769,176.19,176.2195,25370.0
2021-01-07 14:30:00,179.15,179.41,179.14,179.37,49807.0,176.2195,176.4753,176.2097,176.4359,49807.0
2021-01-07 14:35:00,179.37,179.61,179.32,179.56,47767.0,176.4359,176.672,176.3867,176.6228,47767.0
2021-01-07 14:40:00,179.53,179.65,179.49,179.56,29554.0,176.5933,176.7113,176.554,176.6228,29554.0
2021-01-07 14:45:00,179.56,179.8,179.54,179.79,51655.0,176.6228,176.8589,176.6031,176.849,51655.0
2021-01-07 14:50:00,179.82,179.94,179.69,179.71,48550.0,176.8786,176.9966,176.7507,176.7704,48550.0
2021-01-07 14:55:00,179.71,179.74,179.48,179.68,74539.0,176.7704,176.7999,176.5441,176.7408,74539.0
2021-01-07 15:00:00,179.73,179.91,179.63,179.89,59880.0,176.79,176.9671,176.6917,176.9474,59880.0
2021-01-07 15:05:00,179.88,179.95,179.71,179.74,40102.0,176.9376,177.0064,176.7704,176.7999,40102.0
2021-01-07 15:10:00,179.73,179.75,179.34,179.45,39964.0,176.79,176.8097,176.4064,176.5146,39964.0
2021-01-07 15:15:00,179.44,179.48,179.13,179.13,60651.0,176.5048,176.5441,176.1998,176.1998,60651.0
2021-01-07 15:20:00,179.13,179.34,179.07,179.34,42873.0,176.1998,176.4064,176.1408,176.4064,42873.0
2021-01-07 15:25:00,179.33,179.33,179.13,179.17,32495.0,176.3966,176.3966,176.1998,176.2392,32495.0
2021-01-07 15:30:00,179.19,179.2,178.71,178.97,77771.0,176.2589,176.2687,175.7867,176.0425,77771.0
2021-01-07 15:35:00,178.98,179.23,178.95,179.19,55482.0,176.0523,176.2982,176.0228,176.2589,55482.0
2021-01-07 15:40:00,179.17,179.34,179.1,179.34,40396.0,176.2392,176.4064,176.1703,176.4064,40396.0
2021-01-07 15:45:00,179.33,179.47,179.12,179.12,94648.0,176.3966,176.5343,176.19,176.19,94648.0
2021-01-07 15:50:00,179.1,179.15,179.01,179.1,88200.0,176.1703,176.2195,176.0818,176.1703,88200.0
2021-01-07 15:55:00,179.09,179.09,178.5,178.58,220147.0,176.1605,176.1605,175.5802,175.6588,220147.0
2021-01-08 09:30:00,178.81,180.0,178.78,179.8,256888.0,175.8851,177.0556,175.8556,176.8589,256888.0
2021-01-08 09:35:00,179.79,179.85,179.02,179.09,72443.0,176.849,176.9081,176.0916,176.1605,72443.0
2021-01-08 09:40:00,179.13,180.02,179.0,179.94,93610.0,176.1998,177.0753,176.072,176.9966,93610.0
2021-01-08 09:45:00,179.89,179.92,178.91,179.27,55712.0,176.9474,176.9769,175.9834,176.3376,55712.0
2021-01-08 09:50:00,179.28,179.35,178.32,178.46,73180.0,176.3474,176.4162,175.4031,175.5408,73180.0
2021-01-08 09:55:00,178.45,178.46,178.0,178.19,74645.0,175.531,175.5408,175.0883,175.2752,74645.0
2021-01-08 10:00:00,178.2,178.33,177.76,178.01,71295.0,175.2851,175.4129,174.8523,175.0982,71295.0
2021-01-08 10:05:00,177.98,178.04,177.53,177.8,76234.0,175.0687,175.1277,174.626,174.8916,76234.0
2021-01-08 10:10:00,177.8,178.0,177.46,177.5,77045.0,174.8916,175.0883,174.5572,174.5965,77045.0
2021-01-08 10:15:00,177.5,177.6,177.15,177.5,81478.0,174.5965,174.6949,174.2522,174.5965,81478.0
2021-01-08 10:20:00,177.5,177.57,176.96,177.29,109698.0,174.5965,174.6654,174.0653,174.3899,109698.0
2021-01-08 10:25:00,177.28,177.44,176.6,176.81,93449.0,174.3801,174.5375,173.7112,173.9178,93449.0
2021-01-08 10:30:00,176.84,177.34,176.81,177.21,55822.0,173.9473,174.4391,173.9178,174.3113,55822.0
2021-01-08 10:35:00,177.21,177.66,177.21,177.52,42069.0,174.3113,174.7539,174.3113,174.6162,42069.0
2021-01-08 10:40:00,177.53,177.9,177.5,177.77,44046.0,174.626,174.99,174.5965,174.8621,44046.0
2021-01-08 10:45:00,177.75,178.2,177.74,178.15,94305.0,174.8424,175.2851,174.8326,175.2359,94305.0
2021-01-08 10:50:00,178.15,178.35,177.94,178.35,55776.0,175.2359,175.4326,175.0293,175.4326,55776.0
2021-01-08 10:55:00,178.35,178.52,178.25,178.38,71516.0,175.4326,175.5998,175.3342,175.4621,71516.0
2021-01-08 11:00:00,178.38,178.58,178.33,178.39,40238.0,175.4621,175.6588,175.4129,175.472,40238.0
2021-01-08 11:05:00,178.39,178.61,178.13,178.13,41593.0,175.472,175.6884,175.2162,175.2162,41593.0
2021-01-08 11:10:00,178.17,178.22,177.86,177.92,32820.0,175.2555,175.3047,174.9506,175.0096,32820.0
2021-01-08 11:15:00,177.87,177.89,177.5,177.62,38860.0,174.9605,174.9801,174.5965,174.7145,38860.0
2021-01-08 11:20:00,177.66,177.76,177.42,177.76,34069.0,174.7539,174.8523,174.5178,174.8523,34069.0
2021-01-08 11:25:00,177.78,178.2,177.77,178.08,30159.0,174.8719,175.2851,174.8621,175.167,30159.0
2021-01-08 11:30:00,178.11,178.14,177.82,177.93,27952.0,175.1965,175.226,174.9113,175.0195,27952.0
2021-01-08 11:35:00,177.9,178.12,177.88,178.07,40926.0,174.99,175.2064,174.9703,175.1572,40926.0
2021-01-08 11:40:00,178.08,178.4,178.02,178.35,36954.0,175.167,175.4818,175.108,175.4326,36954.0
2021-01-08 11:45:00,178.34,178.65,178.25,178.29,29441.0,175.4228,175.7277,175.3342,175.3736,29441.0
2021-01-08 11:50:00,178.27,178.53,178.15,178.53,43988.0,175.3539,175.6097,175.2359,175.6097,43988.0
2021-01-08 11:55:00,178.53,178.65,178.43,178.54,39815.0,175.6097,175.7277,175.5113,175.6195,39815.0
2021-01-08 12:00:00,178.56,178.61,178.2,178.3,29727.0,175.6392,175.6884,175.2851,175.3834,29727.0
2021-01-08 12:05:00,178.28,178.59,178.26,178.33,39056.0,175.3637,175.6687,175.3441,175.4129,39056.0
2021-01-08 12:10:00,178.31,178.42,178.25,178.35,17023.0,175.3933,175.5015,175.3342,175.4326,17023.0
2021-01-08 12:15:00,178.34,178.44,178.16,178.16,28306.0,175.4228,175.5211,175.2457,175.2457,28306.0
2021-01-08 12:20:00,178.17,178.2,177.85,178.0,32781.0,175.2555,175.2851,174.9408,175.0883,32781.0
2021-01-08 12:25:00,178.01,178.01,177.69,177.78,37956.0,175.0982,175.0982,174.7834,174.8719,37956.0
2021-01-08 12:30:00,177.78,177.93,177.68,177.73,57074.0,174.8719,175.0195,174.7736,174.8227,57074.0
2021-01-08 12:35:00,177.73,177.87,177.73,177.84,32032.0,174.8227,174.9605,174.8227,174.9309,32032.0
2021-01-08 12:40:00,177.85,177.89,177.59,177.75,43107.0,174.9408,174.9801,174.685,174.8424,43107.0
2021-01-08 12:45:00,177.75,177.76,177.33,177.48,32882.0,174.8424,174.8523,174.4293,174.5768,32882.0
2021-01-08 12:50:00,177.48,177.77,177.4,177.59,30106.0,174.5768,174.8621,174.4981,174.685,30106.0
2021-01-08 12:55:00,177.63,177.63,177.5,177.58,38213.0,174.7244,174.7244,174.5965,174.6752,38213.0
2021-01-08 13:00:00,177.58,177.81,177.41,177.77,43285.0,174.6752,174.9014,174.508,174.8621,43285.0
2021-01-08 13:05:00,177.78,178.15,177.78,177.92,37325.0,174.8719,175.2359,174.8719,175.0096,37325.0
2021-01-08 13:10:00,177.92,178.26,177.92,178.03,35475.0,175.0096,175.3441,175.0096,175.1178,35475.0
2021-01-08 13:15:00,178.03,178.04,177.44,177.46,27543.0,175.1178,175.1277,174.5375,174.5572,27543.0
2021-01-08 13:20:00,177.43,177.54,177.1,177.41,45281.0,174.5277,174.6359,174.2031,174.508,45281.0
2021-01-08 13:25:00,177.45,177.83,177.38,177.76,37874.0,174.5473,174.9211,174.4785,174.8523,37874.0
2021-01-08 13:30:00,177.73,177.86,177.36,177.38,18879.0,174.8227,174.9506,174.4588,174.4785,18879.0
2021-01-08 13:35:00,177.36,177.58,177.06,177.39,28215.0,174.4588,174.6752,174.1637,174.4883,28215.0
2021-01-08 13:40:00,177.41,177.41,176.85,177.2,43800.0,174.508,174.508,173.9571,174.3014,43800.0
2021-01-08 13:45:00,177.24,177.41,177.0,177.25,58974.0,174.3408,174.508,174.1047,174.3506,58974.0
2021-01-08 13:50:00,177.24,177.5,177.19,177.44,49456.0,174.3408,174.5965,174.2916,174.5375,49456.0
2021-01-08 13:55:00,177.46,177.62,177.43,177.58,40857.0,174.5572,174.7145,174.5277,174.6752,40857.0
2021-01-08 14:00:00,177.56,177.95,177.56,177.91,45298.0,174.6555,175.0391,174.6555,174.9998,45298.0
2021-01-08 14:05:00,177.91,178.06,177.78,177.83,39080.0,174.9998,175.1473,174.8719,174.9211,39080.0
2021-01-08 14:10:00,177.89,178.31,177.78,177.78,52913.0,174.9801,175.3933,174.8719,174.8719,52913.0
2021-01-08 14:15:00,177.8,178.14,177.73,177.88,67858.0,174.8916,175.226,174.8227,174.9703,67858.0
2021-01-08 14:20:00,177.95,177.95,177.67,177.8,47851.0,175.0391,175.0391,174.7637,174.8916,47851.0
2021-01-08 14:25:00,177.8,178.29,177.54,178.22,72453.0,174.8916,175.3736,174.6359,175.3047,72453.0
2021-01-08 14:30:00,178.23,178.26,177.87,177.95,42270.0,175.3146,175.3441,174.9605,175.0391,42270.0
2021-01-08 14:35:00,177.97,178.19,177.95,178.12,26472.0,175.0588,175.2752,175.0391,175.2064,26472.0
2021-01-08 14:40:00,178.1,178.1,177.62,177.71,27144.0,175.1867,175.1867,174.7145,174.8031,27144.0
2021-01-08 14:45:00,177.71,177.88,177.4,177.88,98313.0,174.8031,174.9703,174.4981,174.9703,98313.0
2021-01-08 14:50:00,177.9,178.19,177.87,178.03,44228.0,174.99,175.2752,174.9605,175.1178,44228.0
2021-01-08 14:55:00,178.05,178.21,177.96,178.2,35023.0,175.1375,175.2949,175.049,175.2851,35023.0
2021-01-08 15:00:00,178.21,178.65,178.17,178.55,46260.0,175.2949,175.7277,175.2555,175.6293,46260.0
2021-01-08 15:05:00,178.56,178.71,178.47,178.64,36245.0,175.6392,175.7867,175.5506,175.7179,36245.0
2021-01-08 15:10:00,178.66,178.71,178.36,178.44,44639.0,175.7375,175.7867,175.4424,175.5211,44639.0
2021-01-08 15:15:00,178.46,178.61,178.38,178.49,42285.0,175.5408,175.6884,175.4621,175.5703,42285.0
2021-01-08 15:20:00,178.49,178.57,178.31,178.38,53840.0,175.5703,175.649,175.3933,175.4621,53840.0
2021-01-08 15:25:00,178.38,178.78,178.37,178.72,41564.0,175.4621,175.8556,175.4523,175.7966,41564.0
2021-01-08 15:30:00,178.73,178.76,178.48,178.75,68181.0,175.8064,175.8359,175.5605,175.8261,68181.0
2021-01-08 15:35:00,178.77,178.86,178.62,178.75,70930.0,175.8457,175.9343,175.6982,175.8261,70930.0
2021-01-08 15:40:00,178.78,178.83,178.6,178.71,61378.0,175.8556,175.9048,175.6785,175.7867,61378.0
2021-01-08 15:45:00,178.7,179.02,178.67,178.92,84272.0,175.7769,176.0916,175.7474,175.9933,84272.0
2021-01-08 15:50:00,178.91,179.07,178.81,178.94,92942.0,175.9834,176.1408,175.8851,176.013,92942.0
2021-01-08 15:55:00,178.94,179.08,178.64,178.68,225776.0,176.013,176.1507,175.7179,175.7572,225776.0
2021-01-11 09:30:00,177.75,179.25,177.35,178.39,310999.0,174.8424,176.3179,174.449,175.472,310999.0
2021-01-11 09:35:00,178.41,179.49,178.04,179.3,151596.0,175.4916,176.554,175.1277,176.3671,151596.0
2021-01-11 09:40:00,179.28,179.48,178.63,179.06,60613.0,176.3474,176.5441,175.708,176.131,60613.0
2021-01-11 09:45:00,178.94,179.64,178.42,179.4,85256.0,176.013,176.7015,175.5015,176.4654,85256.0
2021-01-11 09:50:00,179.36,180.21,179.25,180.21,107961.0,176.4261,177.2622,176.3179,177.2622,107961.0
2021-01-11 09:55:00,180.29,180.95,180.29,180.66,114225.0,177.3409,177.9901,177.3409,177.7048,114225.0
2021-01-11 10:00:00,180.57,181.0,180.57,181.0,116613.0,177.6163,178.0393,177.6163,178.0393,116613.0
2021-01-11 10:05:00,181.0,181.26,180.73,180.82,96736.0,178.0393,178.295,177.7737,177.8622,96736.0
2021-01-11 10:10:00,180.94,181.0,180.6,180.69,67721.0,177.9802,178.0393,177.6458,177.7343,67721.0
2021-01-11 10:15:00,180.64,180.71,180.16,180.26,43526.0,177.6851,177.754,177.213,177.3114,43526.0
2021-01-11 10:20:00,180.34,180.48,180.06,180.08,36139.0,177.3901,177.5278,177.1146,177.1343,36139.0
2021-01-11 10:25:00,180.09,180.54,180.08,180.34,32873.0,177.1441,177.5868,177.1343,177.3901,32873.0
2021-01-11 10:30:00,180.42,180.69,180.42,180.49,33693.0,177.4687,177.7343,177.4687,177.5376,33693.0
2021-01-11 10:35:00,180.5,180.67,180.21,180.24,31103.0,177.5474,177.7147,177.2622,177.2917,31103.0
2021-01-11 10:40:00,180.26,180.31,179.78,179.82,41031.0,177.3114,177.3605,176.8392,176.8786,41031.0
2021-01-11 10:45:00,179.79,179.97,179.67,179.8,32923.0,176.849,177.0261,176.731,176.8589,32923.0
2021-01-11 10:50:00,179.76,180.06,179.6,179.98,40426.0,176.8195,177.1146,176.6622,177.0359,40426.0
2021-01-11 10:55:00,179.99,180.05,179.65,179.73,30034.0,177.0458,177.1048,176.7113,176.79,30034.0
2021-01-11 11:00:00,179.76,179.79,179.43,179.77,24915.0,176.8195,176.849,176.4949,176.8294,24915.0
2021-01-11 11:05:00,179.79,179.8,179.35,179.42,21980.0,176.849,176.8589,176.4162,176.4851,21980.0
2021-01-11 11:10:00,179.44,179.57,179.11,179.33,31489.0,176.5048,176.6326,176.1802,176.3966,31489.0
2021-01-11 11:15:00,179.36,179.5,179.27,179.37,16290.0,176.4261,176.5638,176.3376,176.4359,16290.0
2021-01-11 11:20:00,179.42,179.64,179.42,179.63,24367.0,176.4851,176.7015,176.4851,176.6917,24367.0
2021-01-11 11:25:00,179.63,179.65,179.42,179.56,22853.0,176.6917,176.7113,176.4851,176.6228,22853.0
2021-01-11 11:30:00,179.52,179.67,179.32,179.32,28808.0,176.5835,176.731,176.3867,176.3867,28808.0
2021-01-11 11:35:00,179.32,179.44,179.03,179.34,29711.0,176.3867,176.5048,176.1015,176.4064,29711.0
2021-01-11 11:40:00,179.41,179.53,179.28,179.5,30334.0,176.4753,176.5933,176.3474,176.5638,30334.0
2021-01-11 11:45:00,179.53,179.81,179.39,179.68,34346.0,176.5933,176.8687,176.4556,176.7408,34346.0
2021-01-11 11:50:00,179.7,179.78,179.6,179.72,74938.0,176.7605,176.8392,176.6622,176.7802,74938.0
2021-01-11 11:55:00,179.73,180.07,179.73,179.99,84300.0,176.79,177.1245,176.79,177.0458,84300.0
2021-01-11 12:00:00,180.0,180.0,179.6,179.75,25720.0,177.0556,177.0556,176.6622,176.8097,25720.0
2021-01-11 12:05:00,179.71,179.76,179.54,179.59,25992.0,176.7704,176.8195,176.6031,176.6523,25992.0
2021-01-11 12:10:00,179.61,179.63,179.38,179.43,23169.0,176.672,176.6917,176.4458,176.4949,23169.0
2021-01-11 12:15:00,179.45,179.51,179.3,179.33,17533.0,176.5146,176.5736,176.3671,176.3966,17533.0
2021-01-11 12:20:00,179.33,179.38,179.16,179.27,24402.0,176.3966,176.4458,176.2294,176.3376,24402.0
2021-01-11 12:25:00,179.28,179.28,179.01,179.22,33740.0,176.3474,176.3474,176.0818,176.2884,33740.0
2021-01-11 12:30:00,179.25,179.56,179.22,179.5,27586.0,176.3179,176.6228,176.2884,176.5638,27586.0
2021-01-11 12:35:00,179.45,179.65,179.4,179.51,23875.0,176.5146,176.7113,176.4654,176.5736,23875.0
2021-01-11 12:40:00,179.49,179.56,179.4,179.47,38888.0,176.554,176.6228,176.4654,176.5343,38888.0
2021-01-11 12:45:00,179.44,179.64,179.36,179.49,31684.0,176.5048,176.7015,176.4261,176.554,31684.0
2021-01-11 12:50:00,179.5,179.62,179.4,179.58,25717.0,176.5638,176.6818,176.4654,176.6425,25717.0
2021-01-11 12:55:00,179.53,179.62,179.38,179.57,24399.0,176.5933,176.6818,176.4458,176.6326,24399.0
2021-01-11 13:00:00,179.56,179.61,179.19,179.2,24107.0,176.6228,176.672,176.2589,176.2687,24107.0
2021-01-11 13:05:00,179.22,179.33,179.18,179.24,28558.0,176.2884,176.3966,176.249,176.308,28558.0
2021-01-11 13:10:00,179.27,179.41,179.23,179.27,18786.0,176.3376,176.4753,176.2982,176.3376,18786.0
2021-01-11 13:15:00,179.31,179.38,179.15,179.31,28588.0,176.3769,176.4458,176.2195,176.3769,28588.0
2021-01-11 13:20:00,179.3,179.53,179.16,179.46,19707.0,176.3671,176.5933,176.2294,176.5244,19707.0
2021-01-11 13:25:00,179.46,179.55,179.26,179.43,33524.0,176.5244,176.613,176.3277,176.4949,33524.0
2021-01-11 13:30:00,179.42,179.52,179.34,179.5,26668.0,176.4851,176.5835,176.4064,176.5638,26668.0
2021-01-11 13:35:00,179.5,179.57,179.36,179.4,18787.0,176.5638,176.6326,176.4261,176.4654,18787.0
2021-01-11 13:40:00,179.4,179.4,179.01,179.06,22753.0,176.4654,176.4654,176.0818,176.131,22753.0
2021-01-11 13:45:00,179.11,179.11,178.76,178.87,36090.0,176.1802,176.1802,175.8359,175.9441,36090.0
2021-01-11 13:50:00,178.87,179.1,178.81,179.04,28609.0,175.9441,176.1703,175.8851,176.1113,28609.0
2021-01-11 13:55:00,179.0,179.09,178.79,178.85,30448.0,176.072,176.1605,175.8654,175.9244,30448.0
2021-01-11 14:00:00,178.81,178.81,178.56,178.65,38837.0,175.8851,175.8851,175.6392,175.7277,38837.0
2021-01-11 14:05:00,178.65,178.7,178.55,178.57,23800.0,175.7277,175.7769,175.6293,175.649,23800.0
2021-01-11 14:10:00,178.58,178.66,178.46,178.59,23981.0,175.6588,175.7375,175.5408,175.6687,23981.0
2021-01-11 14:15:00,178.62,178.75,178.56,178.56,60833.0,175.6982,175.8261,175.6392,175.6392,60833.0
2021-01-11 14:20:00,178.56,178.79,178.42,178.79,32309.0,175.6392,175.8654,175.5015,175.8654,32309.0
2021-01-11 14:25:00,178.79,178.87,178.57,178.71,64417.0,175.8654,175.9441,175.649,175.7867,64417.0
2021-01-11 14:30:00,178.75,178.77,178.6,178.7,26873.0,175.8261,175.8457,175.6785,175.7769,26873.0
2021-01-11 14:35:00,178.73,178.73,178.47,178.5,28069.0,175.8064,175.8064,175.5506,175.5802,28069.0
2021-01-11 14:40:00,178.5,178.58,178.42,178.53,24850.0,175.5802,175.6588,175.5015,175.6097,24850.0
2021-01-11 14:45:00,178.53,178.67,178.45,178.66,28472.0,175.6097,175.7474,175.531,175.7375,28472.0
2021-01-11 14:50:00,178.65,178.69,178.49,178.64,24315.0,175.7277,175.767,175.5703,175.7179,24315.0
2021-01-11 14:55:00,178.6,179.01,178.6,178.95,25305.0,175.6785,176.0818,175.6785,176.0228,25305.0
2021-01-11 15:00:00,178.98,178.99,178.69,178.93,34777.0,176.0523,176.0621,175.767,176.0031,34777.0
2021-01-11 15:05:00,178.9,178.98,178.75,178.9,26588.0,175.9736,176.0523,175.8261,175.9736,26588.0
2021-01-11 15:10:00,178.9,179.01,178.77,178.9,46813.0,175.9736,176.0818,175.8457,175.9736,46813.0
2021-01-11 15:15:00,178.9,179.07,178.69,178.76,36045.0,175.9736,176.1408,175.767,175.8359,36045.0
2021-01-11 15:20:00,178.76,178.82,178.57,178.61,58538.0,175.8359,175.8949,175.649,175.6884,58538.0
2021-01-11 15:25:00,178.6,178.78,178.5,178.52,27420.0,175.6785,175.8556,175.5802,175.5998,27420.0
2021-01-11 15:30:00,178.53,178.83,178.49,178.77,31276.0,175.6097,175.9048,175.5703,175.8457,31276.0
2021-01-11 15:35:00,178.76,179.0,178.75,178.75,26052.0,175.8359,176.072,175.8261,175.8261,26052.0
2021-01-11 15:40:00,178.72,178.88,178.7,178.75,27863.0,175.7966,175.9539,175.7769,175.8261,27863.0
2021-01-11 15:45:00,178.76,179.28,178.73,179.28,52387.0,175.8359,176.3474,175.8064,176.3474,52387.0
2021-01-11 15:50:00,179.28,179.43,179.11,179.19,94680.0,176.3474,176.4949,176.1802,176.2589,94680.0
2021-01-11 15:55:00,179.11,179.24,178.93,179.14,161138.0,176.1802,176.308,176.0031,176.2097,161138.0
2021-01-12 09:30:00,177.3,178.2,176.82,178.07,307553.0,174.3998,175.2851,173.9276,175.1572,307553.0
2021-01-12 09:35:00,178.2,178.32,177.23,177.62,71222.0,175.2851,175.4031,174.3309,174.7145,71222.0
2021-01-12 09:40:00,177.7,178.06,177.36,177.8,82175.0,174.7932,175.1473,174.4588,174.8916,82175.0
2021-01-12 09:45:00,177.75,178.11,177.04,177.15,122338.0,174.8424,175.1965,174.144,174.2522,122338.0
2021-01-12 09:50:00,177.15,177.15,176.35,176.78,103437.0,174.2522,174.2522,173.4653,173.8883,103437.0
2021-01-12 09:55:00,176.76,176.9,176.43,176.57,54567.0,173.8686,174.0063,173.544,173.6817,54567.0
2021-01-12 10:00:00,176.56,176.89,176.38,176.77,59502.0,173.6719,173.9965,173.4948,173.8785,59502.0
2021-01-12 10:05:00,176.71,176.71,176.18,176.48,50389.0,173.8194,173.8194,173.2981,173.5932,50389.0
2021-01-12 10:10:00,176.48,176.79,176.35,176.53,48056.0,173.5932,173.8981,173.4653,173.6424,48056.0
2021-01-12 10:15:00,176.54,177.07,176.43,177.03,50632.0,173.6522,174.1735,173.544,174.1342,50632.0
2021-01-12 10:20:00,177.07,177.2,176.82,176.84,53572.0,174.1735,174.3014,173.9276,173.9473,53572.0
2021-01-12 10:25:00,176.79,177.08,176.63,176.68,52673.0,173.8981,174.1834,173.7407,173.7899,52673.0
2021-01-12 10:30:00,176.68,177.05,176.59,176.97,46890.0,173.7899,174.1539,173.7014,174.0752,46890.0
2021-01-12 10:35:00,176.94,177.0,176.72,176.95,38729.0,174.0457,174.1047,173.8293,174.0555,38729.0
2021-01-12 10:40:00,176.94,176.94,176.47,176.48,33158.0,174.0457,174.0457,173.5834,173.5932,33158.0
2021-01-12 10:45:00,176.49,176.86,176.44,176.63,35137.0,173.603,173.967,173.5538,173.7407,35137.0
2021-01-12 10:50:00,176.61,176.68,176.25,176.33,42937.0,173.7211,173.7899,173.367,173.4456,42937.0
2021-01-12 10:55:00,176.32,176.8,176.3,176.56,65377.0,173.4358,173.908,173.4161,173.6719,65377.0
2021-01-12 11:00:00,176.6,176.64,175.94,176.21,72343.0,173.7112,173.7506,173.062,173.3276,72343.0
2021-01-12 11:05:00,176.18,176.27,176.0,176.22,43964.0,173.2981,173.3866,173.121,173.3374,43964.0
2021-01-12 11:10:00,176.22,176.34,175.9,175.96,40339.0,173.3374,173.4555,173.0227,173.0817,40339.0
2021-01-12 11:15:00,175.97,176.2,175.9,176.03,89725.0,173.0915,173.3178,173.0227,173.1506,89725.0
2021-01-12 11:20:00,176.02,176.04,175.71,175.82,68513.0,173.1407,173.1604,172.8358,172.944,68513.0
2021-01-12 11:25:00,175.8,175.96,175.73,175.78,43338.0,172.9243,173.0817,172.8555,172.9046,43338.0
2021-01-12 11:30:00,175.76,175.94,175.37,175.9,92681.0,172.885,173.062,172.5014,173.0227,92681.0
2021-01-12 11:35:00,175.92,176.01,175.53,175.55,54643.0,173.0424,173.1309,172.6587,172.6784,54643.0
2021-01-12 11:40:00,175.55,175.65,175.41,175.6,52217.0,172.6784,172.7768,172.5407,172.7276,52217.0
2021-01-12 11:45:00,175.58,175.88,175.55,175.78,52282.0,172.7079,173.003,172.6784,172.9046,52282.0
2021-01-12 11:50:00,175.76,175.76,175.27,175.36,40300.0,172.885,172.885,172.403,172.4915,40300.0
2021-01-12 11:55:00,175.34,175.8,175.32,175.67,89957.0,172.4718,172.9243,172.4522,172.7964,89957.0
2021-01-12 12:00:00,175.7,175.99,175.57,175.87,39444.0,172.826,173.1112,172.6981,172.9932,39444.0
2021-01-12 12:05:00,175.87,175.87,175.37,175.63,66066.0,172.9932,172.9932,172.5014,172.7571,66066.0
2021-01-12 12:10:00,175.65,175.82,175.25,175.25,78959.0,172.7768,172.944,172.3833,172.3833,78959.0
2021-01-12 12:15:00,175.23,175.46,174.86,175.42,96015.0,172.3636,172.5899,171.9997,172.5505,96015.0
2021-01-12 12:20:00,175.4,175.59,175.06,175.2,43737.0,172.5309,172.7178,172.1964,172.3341,43737.0
2021-01-12 12:25:00,175.19,175.57,175.15,175.55,17555.0,172.3243,172.6981,172.2849,172.6784,17555.0
2021-01-12 12:30:00,175.58,175.58,175.12,175.31,57460.0,172.7079,172.7079,172.2554,172.4423,57460.0
2021-01-12 12:35:00,175.29,175.83,175.27,175.78,38794.0,172.4227,172.9538,172.403,172.9046,38794.0
2021-01-12 12:40:00,175.78,175.83,175.3,175.49,47403.0,172.9046,172.9538,172.4325,172.6194,47403.0
2021-01-12 12:45:00,175.47,175.58,175.25,175.42,43789.0,172.5997,172.7079,172.3833,172.5505,43789.0
2021-01-12 12:50:00,175.45,175.58,175.38,175.46,44089.0,172.58,172.7079,172.5112,172.5899,44089.0
2021-01-12 12:55:00,175.47,175.59,175.41,175.45,23131.0,172.5997,172.7178,172.5407,172.58,23131.0
2021-01-12 13:00:00,175.47,175.53,175.3,175.43,52379.0,172.5997,172.6587,172.4325,172.5604,52379.0
2021-01-12 13:05:00,175.45,175.55,175.4,175.48,30263.0,172.58,172.6784,172.5309,172.6096,30263.0
2021-01-12 13:10:00,175.55,175.87,175.45,175.87,36250.0,172.6784,172.9932,172.58,172.9932,36250.0
2021-01-12 13:15:00,175.87,175.98,175.71,175.77,87478.0,172.9932,173.1014,172.8358,172.8948,87478.0
2021-01-12 13:20:00,175.8,175.84,175.42,175.48,37391.0,172.9243,172.9637,172.5505,172.6096,37391.0
2021-01-12 13:25:00,175.48,175.75,175.41,175.74,39010.0,172.6096,172.8751,172.5407,172.8653,39010.0
2021-01-12 13:30:00,175.71,176.26,175.64,176.21,73930.0,172.8358,173.3768,172.7669,173.3276,73930.0
2021-01-12 13:35:00,176.22,176.29,175.88,175.91,35766.0,173.3374,173.4063,173.003,173.0325,35766.0
2021-01-12 13:40:00,175.92,176.0,175.82,175.89,34690.0,173.0424,173.121,172.944,173.0128,34690.0
2021-01-12 13:45:00,175.91,175.91,175.51,175.72,44946.0,173.0325,173.0325,172.6391,172.8456,44946.0
2021-01-12 13:50:00,175.73,175.86,175.63,175.68,32242.0,172.8555,172.9833,172.7571,172.8063,32242.0
2021-01-12 13:55:00,175.68,175.78,175.62,175.72,21329.0,172.8063,172.9046,172.7473,172.8456,21329.0
2021-01-12 14:00:00,175.73,175.83,175.64,175.74,67593.0,172.8555,172.9538,172.7669,172.8653,67593.0
2021-01-12 14:05:00,175.76,175.76,175.5,175.67,35106.0,172.885,172.885,172.6292,172.7964,35106.0
2021-01-12 14:10:00,175.66,175.73,175.52,175.52,31038.0,172.7866,172.8555,172.6489,172.6489,31038.0
2021-01-12 14:15:00,175.59,175.68,175.51,175.56,27489.0,172.7178,172.8063,172.6391,172.6882,27489.0
2021-01-12 14:20:00,175.56,175.7,175.52,175.55,33057.0,172.6882,172.826,172.6489,172.6784,33057.0
2021-01-12 14:25:00,175.52,175.62,175.37,175.45,38686.0,172.6489,172.7473,172.5014,172.58,38686.0
2021-01-12 14:30:00,175.43,175.63,175.33,175.45,28792.0,172.5604,172.7571,172.462,172.58,28792.0
2021-01-12 14:35:00,175.44,175.51,175.37,175.44,27727.0,172.5702,172.6391,172.5014,172.5702,27727.0
2021-01-12 14:40:00,175.46,175.55,175.33,175.37,30659.0,172.5899,172.6784,172.462,172.5014,30659.0
2021-01-12 14:45:00,175.35,175.35,175.11,175.31,63806.0,172.4817,172.4817,172.2456,172.4423,63806.0
2021-01-12 14:50:00,175.28,175.36,175.09,175.13,74148.0,172.4128,172.4915,172.2259,172.2653,74148.0
2021-01-12 14:55:00,175.14,175.51,175.08,175.42,41816.0,172.2751,172.6391,172.2161,172.5505,41816.0
2021-01-12 15:00:00,175.41,175.58,175.4,175.55,55590.0,172.5407,172.7079,172.5309,172.6784,55590.0
2021-01-12 15:05:00,175.53,175.54,175.24,175.35,61050.0,172.6587,172.6686,172.3735,172.4817,61050.0
2021-01-12 15:10:00,175.37,175.56,175.34,175.38,36609.0,172.5014,172.6882,172.4718,172.5112,36609.0
2021-01-12 15:15:00,175.42,175.7,175.42,175.68,49060.0,172.5505,172.826,172.5505,172.8063,49060.0
2021-01-12 15:20:00,175.67,175.71,175.43,175.5,56868.0,172.7964,172.8358,172.5604,172.6292,56868.0
2021-01-12 15:25:00,175.49,175.49,175.34,175.38,67984.0,172.6194,172.6194,172.4718,172.5112,67984.0
2021-01-12 15:30:00,175.38,175.48,175.16,175.27,52652.0,172.5112,172.6096,172.2948,172.403,52652.0
2021-01-12 15:35:00,175.27,175.44,175.23,175.42,49004.0,172.403,172.5702,172.3636,172.5505,49004.0
2021-01-12 15:40:00,175.44,175.6,175.43,175.51,95243.0,172.5702,172.7276,172.5604,172.6391,95243.0
2021-01-12 15:45:00,175.53,175.99,175.46,175.97,104968.0,172.6587,173.1112,172.5899,173.0915,104968.0
2021-01-12 15:50:00,175.99,176.04,175.69,175.8,96439.0,173.1112,173.1604,172.8161,172.9243,96439.0
2021-01-12 15:55:00,175.79,176.12,175.77,175.98,334784.0,172.9145,173.2391,172.8948,173.1014,334784.0
2021-01-13 09:30:00,174.46,175.52,173.74,175.21,358293.0,171.6062,172.6489,170.898,172.344,358293.0
2021-01-13 09:35:00,175.18,175.94,175.18,175.92,110014.0,172.3145,173.062,172.3145,173.0424,110014.0
2021-01-13 09:40:00,175.96,176.19,175.33,175.38,103409.0,173.0817,173.3079,172.462,172.5112,103409.0
2021-01-13 09:45:00,175.43,176.28,175.43,176.07,90612.0,172.5604,173.3965,172.5604,173.1899,90612.0
2021-01-13 09:50:00,176.01,176.8,175.88,176.72,103656.0,173.1309,173.908,173.003,173.8293,103656.0
2021-01-13 09:55:00,176.69,176.81,176.05,176.06,69113.0,173.7998,173.9178,173.1702,173.1801,69113.0
2021-01-13 10:00:00,176.06,176.51,176.0,176.49,78354.0,173.1801,173.6227,173.121,173.603,78354.0
2021-01-13 10:05:00,176.5,177.22,176.42,176.92,100889.0,173.6129,174.3211,173.5342,174.026,100889.0
2021-01-13 10:10:00,176.9,177.38,176.73,177.38,58928.0,174.0063,174.4785,173.8391,174.4785,58928.0
2021-01-13 10:15:00,177.36,177.68,177.36,177.39,94988.0,174.4588,174.7736,174.4588,174.4883,94988.0
2021-01-13 10:20:00,177.39,177.73,177.18,177.29,71578.0,174.4883,174.8227,174.2817,174.3899,71578.0
2021-01-13 10:25:00,177.27,177.46,177.06,177.38,56293.0,174.3703,174.5572,174.1637,174.4785,56293.0
2021-01-13 10:30:00,177.39,177.47,177.0,177.27,44705.0,174.4883,174.567,174.1047,174.3703,44705.0
2021-01-13 10:35:00,177.25,177.29,176.95,177.14,50820.0,174.3506,174.3899,174.0555,174.2424,50820.0
2021-01-13 10:40:00,177.17,177.31,177.08,177.12,40703.0,174.2719,174.4096,174.1834,174.2227,40703.0
2021-01-13 10:45:00,177.12,177.25,176.89,176.9,37839.0,174.2227,174.3506,173.9965,174.0063,37839.0
2021-01-13 10:50:00,176.89,177.26,176.63,177.15,32824.0,173.9965,174.3604,173.7407,174.2522,32824.0
2021-01-13 10:55:00,177.11,177.2,176.65,176.65,51468.0,174.2129,174.3014,173.7604,173.7604,51468.0
2021-01-13 11:00:00,176.71,176.82,176.05,176.17,65158.0,173.8194,173.9276,173.1702,173.2883,65158.0
2021-01-13 11:05:00,176.14,176.39,176.13,176.34,30500.0,173.2588,173.5047,173.2489,173.4555,30500.0
2021-01-13 11:10:00,176.36,176.38,176.05,176.14,29076.0,173.4752,173.4948,173.1702,173.2588,29076.0
2021-01-13 11:15:00,176.16,176.59,176.16,176.59,57285.0,173.2784,173.7014,173.2784,173.7014,57285.0
2021-01-13 11:20:00,176.52,176.83,176.48,176.83,47182.0,173.6325,173.9375,173.5932,173.9375,47182.0
2021-01-13 11:25:00,176.81,177.01,176.62,177.0,78853.0,173.9178,174.1145,173.7309,174.1047,78853.0
2021-01-13 11:30:00,176.98,177.01,176.19,176.37,54355.0,174.085,174.1145,173.3079,173.485,54355.0
2021-01-13 11:35:00,176.37,176.55,176.11,176.22,154627.0,173.485,173.662,173.2292,173.3374,154627.0
2021-01-13 11:40:00,176.2,176.47,176.16,176.43,29576.0,173.3178,173.5834,173.2784,173.544,29576.0
2021-01-13 11:45:00,176.4,176.44,176.19,176.34,36274.0,173.5145,173.5538,173.3079,173.4555,36274.0
2021-01-13 11:50:00,176.34,176.34,176.02,176.17,44414.0,173.4555,173.4555,173.1407,173.2883,44414.0
2021-01-13 11:55:00,176.18,176.36,176.1,176.21,39788.0,173.2981,173.4752,173.2194,173.3276,39788.0
2021-01-13 12:00:00,176.24,176.34,176.07,176.25,38667.0,173.3571,173.4555,173.1899,173.367,38667.0
2021-01-13 12:05:00,176.22,176.26,175.82,176.07,36123.0,173.3374,173.3768,172.944,173.1899,36123.0
2021-01-13 12:10:00,176.07,176.35,176.04,176.06,28530.0,173.1899,173.4653,173.1604,173.1801,28530.0
2021-01-13 12:15:00,176.04,176.34,176.04,176.16,22781.0,173.1604,173.4555,173.1604,173.2784,22781.0
2021-01-13 12:20:00,176.15,176.45,176.12,176.23,42602.0,173.2686,173.5637,173.2391,173.3473,42602.0
2021-01-13 12:25:00,176.26,176.53,176.25,176.4,42715.0,173.3768,173.6424,173.367,173.5145,42715.0
2021-01-13 12:30:00,176.38,176.46,176.21,176.33,27154.0,173.4948,173.5735,173.3276,173.4456,27154.0
2021-01-13 12:35:00,176.3,176.44,176.26,176.32,34034.0,173.4161,173.5538,173.3768,173.4358,34034.0
2021-01-13 12:40:00,176.3,176.34,176.13,176.29,31569.0,173.4161,173.4555,173.2489,173.4063,31569.0
2021-01-13 12:45:00,176.31,176.41,176.26,176.3,23071.0,173.426,173.5243,173.3768,173.4161,23071.0
2021-01-13 12:50:00,176.29,176.76,176.24,176.72,45404.0,173.4063,173.8686,173.3571,173.8293,45404.0
2021-01-13 12:55:00,176.7,176.74,176.5,176.55,28100.0,173.8096,173.8489,173.6129,173.662,28100.0
2021-01-13 13:00:00,176.55,176.71,176.4,176.71,33205.0,173.662,173.8194,173.5145,173.8194,33205.0
2021-01-13 13:05:00,176.74,176.79,176.39,176.46,20500.0,173.8489,173.8981,173.5047,173.5735,20500.0
2021-01-13 13:10:00,176.43,176.52,176.24,176.24,42233.0,173.544,173.6325,173.3571,173.3571,42233.0
2021-01-13 13:15:00,176.2,176.41,176.12,176.29,26263.0,173.3178,173.5243,173.2391,173.4063,26263.0
2021-01-13 13:20:00,176.32,176.45,176.27,176.36,22489.0,173.4358,173.5637,173.3866,173.4752,22489.0
2021-01-13 13:25:00,176.36,176.44,176.23,176.42,21370.0,173.4752,173.5538,173.3473,173.5342,21370.0
2021-01-13 13:30:00,176.42,176.53,176.37,176.37,20419.0,173.5342,173.6424,173.485,173.485,20419.0
2021-01-13 13:35:00,176.36,176.44,176.27,176.41,18905.0,173.4752,173.5538,173.3866,173.5243,18905.0
2021-01-13 13:40:00,176.39,176.4,176.15,176.4,20679.0,173.5047,173.5145,173.2686,173.5145,20679.0
2021-01-13 13:45:00,176.37,176.37,176.24,176.25,15425.0,173.485,173.485,173.3571,173.367,15425.0
2021-01-13 13:50:00,176.25,176.33,176.19,176.31,18527.0,173.367,173.4456,173.3079,173.426,18527.0
2021-01-13 13:55:00,176.33,176.55,176.31,176.51,26835.0,173.4456,173.662,173.426,173.6227,26835.0
2021-01-13 14:00:00,176.49,176.65,176.2,176.47,31149.0,173.603,173.7604,173.3178,173.5834,31149.0
2021-01-13 14:05:00,176.47,176.47,176.28,176.34,24813.0,173.5834,173.5834,173.3965,173.4555,24813.0
2021-01-13 14:10:00,176.37,176.47,176.34,176.45,21752.0,173.485,173.5834,173.4555,173.5637,21752.0
2021-01-13 14:15:00,176.43,176.48,176.31,176.34,19210.0,173.544,173.5932,173.426,173.4555,19210.0
2021-01-13 14:20:00,176.37,176.48,176.35,176.46,22567.0,173.485,173.5932,173.4653,173.5735,22567.0
2021-01-13 14:25:00,176.46,176.6,176.45,176.57,18420.0,173.5735,173.7112,173.5637,173.6817,18420.0
2021-01-13 14:30:00,176.56,176.61,176.5,176.56,18082.0,173.6719,173.7211,173.6129,173.6719,18082.0
2021-01-13 14:35:00,176.55,176.55,176.41,176.46,21346.0,173.662,173.662,173.5243,173.5735,21346.0
2021-01-13 14:40:00,176.46,176.6,176.44,176.47,19384.0,173.5735,173.7112,173.5538,173.5834,19384.0
2021-01-13 14:45:00,176.49,176.61,176.46,176.46,29505.0,173.603,173.7211,173.5735,173.5735,29505.0
2021-01-13 14:50:00,176.47,176.56,176.2,176.39,112747.0,173.5834,173.6719,173.3178,173.5047,112747.0
2021-01-13 14:55:00,176.36,176.51,176.3,176.45,28690.0,173.4752,173.6227,173.4161,173.5637,28690.0
2021-01-13 15:00:00,176.45,176.59,176.33,176.36,23096.0,173.5637,173.7014,173.4456,173.4752,23096.0
2021-01-13 15:05:00,176.35,176.43,176.24,176.36,31158.0,173.4653,173.544,173.3571,173.4752,31158.0
2021-01-13 15:10:00,176.36,176.48,176.23,176.25,22368.0,173.4752,173.5932,173.3473,173.367,22368.0
2021-01-13 15:15:00,176.23,176.26,176.02,176.08,36216.0,173.3473,173.3768,173.1407,173.1997,36216.0
2021-01-13 15:20:00,176.08,176.09,175.91,176.03,27155.0,173.1997,173.2096,173.0325,173.1506,27155.0
2021-01-13 15:25:00,176.01,176.07,175.81,175.89,30576.0,173.1309,173.1899,172.9342,173.0128,30576.0
2021-01-13 15:30:00,175.87,176.1,175.78,176.08,39523.0,172.9932,173.2194,172.9046,173.1997,39523.0
2021-01-13 15:35:00,176.1,176.11,175.97,176.06,31745.0,173.2194,173.2292,173.0915,173.1801,31745.0
2021-01-13 15:40:00,176.09,176.44,176.08,176.32,40102.0,173.2096,173.5538,173.1997,173.4358,40102.0
2021-01-13 15:45:00,176.33,176.41,176.16,176.22,40445.0,173.4456,173.5243,173.2784,173.3374,40445.0
2021-01-13 15:50:00,176.35,176.38,176.13,176.33,75706.0,173.4653,173.4948,173.2489,173.4456,75706.0
2021-01-13 15:55:00,176.35,176.46,175.68,176.12,202419.0,173.4653,173.5735,172.8063,173.2391,202419.0
2021-01-14 09:30:00,177.01,177.42,176.74,177.03,228626.0,174.1145,174.5178,173.8489,174.1342,228626.0
2021-01-14 09:35:00,177.01,177.44,176.98,177.24,59534.0,174.1145,174.5375,174.085,174.3408,59534.0
2021-01-14 09:40:00,177.18,177.29,176.93,177.09,66665.0,174.2817,174.3899,174.0358,174.1932,66665.0
2021-01-14 09:45:00,177.05,177.18,176.85,177.03,36194.0,174.1539,174.2817,173.9571,174.1342,36194.0
2021-01-14 09:50:00,177.05,177.28,176.98,177.25,34788.0,174.1539,174.3801,174.085,174.3506,34788.0
2021-01-14 09:55:00,177.23,178.18,177.23,177.96,114798.0,174.3309,175.2654,174.3309,175.049,114798.0
2021-01-14 10:00:00,177.94,178.13,177.79,178.03,40060.0,175.0293,175.2162,174.8818,175.1178,40060.0
2021-01-14 10:05:00,178.03,178.35,177.88,177.88,45039.0,175.1178,175.4326,174.9703,174.9703,45039.0
2021-01-14 10:10:00,177.93,178.05,177.78,177.83,33423.0,175.0195,175.1375,174.8719,174.9211,33423.0
2021-01-14 10:15:00,177.9,177.97,177.73,177.84,30959.0,174.99,175.0588,174.8227,174.9309,30959.0
2021-01-14 10:20:00,177.82,178.03,177.63,177.98,65783.0,174.9113,175.1178,174.7244,175.0687,65783.0
2021-01-14 10:25:00,178.02,178.02,177.7,177.85,37825.0,175.108,175.108,174.7932,174.9408,37825.0
2021-01-14 10:30:00,177.86,178.01,177.75,177.85,69995.0,174.9506,175.0982,174.8424,174.9408,69995.0
2021-01-14 10:35:00,177.84,177.84,177.05,177.09,51049.0,174.9309,174.9309,174.1539,174.1932,51049.0
2021-01-14 10:40:00,177.08,177.28,176.93,177.23,57596.0,174.1834,174.3801,174.0358,174.3309,57596.0
2021-01-14 10:45:00,177.2,177.41,177.1,177.24,82955.0,174.3014,174.508,174.2031,174.3408,82955.0
2021-01-14 10:50:00,177.25,177.58,177.2,177.55,40137.0,174.3506,174.6752,174.3014,174.6457,40137.0
2021-01-14 10:55:00,177.52,177.85,177.21,177.53,31850.0,174.6162,174.9408,174.3113,174.626,31850.0
2021-01-14 11:00:00,177.39,177.47,177.1,177.23,24721.0,174.4883,174.567,174.2031,174.3309,24721.0
2021-01-14 11:05:00,177.2,177.37,177.14,177.16,17626.0,174.3014,174.4686,174.2424,174.2621,17626.0
2021-01-14 11:10:00,177.16,177.4,177.01,177.37,36123.0,174.2621,174.4981,174.1145,174.4686,36123.0
2021-01-14 11:15:00,177.37,177.4,177.2,177.25,28304.0,174.4686,174.4981,174.3014,174.3506,28304.0
2021-01-14 11:20:00,177.26,177.27,177.07,177.14,23544.0,174.3604,174.3703,174.1735,174.2424,23544.0
2021-01-14 11:25:00,177.14,177.26,177.09,177.14,24035.0,174.2424,174.3604,174.1932,174.2424,24035.0
2021-01-14 11:30:00,177.11,177.26,177.03,177.06,24118.0,174.2129,174.3604,174.1342,174.1637,24118.0
2021-01-14 11:35:00,177.07,177.07,176.83,176.93,29431.0,174.1735,174.1735,173.9375,174.0358,29431.0
2021-01-14 11:40:00,176.93,176.97,176.74,176.78,33452.0,174.0358,174.0752,173.8489,173.8883,33452.0
2021-01-14 11:45:00,176.78,176.88,176.74,176.8,21745.0,173.8883,173.9867,173.8489,173.908,21745.0
2021-01-14 11:50:00,176.76,176.88,176.52,176.56,37197.0,173.8686,173.9867,173.6325,173.6719,37197.0
2021-01-14 11:55:00,176.56,176.64,176.47,176.49,25992.0,173.6719,173.7506,173.5834,173.603,25992.0
2021-01-14 12:00:00,176.51,176.52,176.35,176.37,27737.0,173.6227,173.6325,173.4653,173.485,27737.0
2021-01-14 12:05:00,176.36,176.43,176.3,176.31,27641.0,173.4752,173.544,173.4161,173.426,27641.0
2021-01-14 12:10:00,176.29,176.48,176.21,176.48,44451.0,173.4063,173.5932,173.3276,173.5932,44451.0
2021-01-14 12:15:00,176.48,176.59,176.28,176.3,87382.0,173.5932,173.7014,173.3965,173.4161,87382.0
2021-01-14 12:20:00,176.32,176.4,176.2,176.22,56443.0,173.4358,173.5145,173.3178,173.3374,56443.0
2021-01-14 12:25:00,176.24,176.28,176.14,176.17,26952.0,173.3571,173.3965,173.2588,173.2883,26952.0
2021-01-14 12:30:00,176.17,176.33,176.11,176.27,23283.0,173.2883,173.4456,173.2292,173.3866,23283.0
2021-01-14 12:35:00,176.27,176.48,176.15,176.42,35006.0,173.3866,173.5932,173.2686,173.5342,35006.0
2021-01-14 12:40:00,176.42,176.54,176.21,176.36,31213.0,173.5342,173.6522,173.3276,173.4752,31213.0
2021-01-14 12:45:00,176.39,176.48,176.13,176.24,35688.0,173.5047,173.5932,173.2489,173.3571,35688.0
2021-01-14 12:50:00,176.24,176.53,176.19,176.28,204902.0,173.3571,173.6424,173.3079,173.3965,204902.0
2021-01-14 12:55:00,176.25,176.42,176.16,176.24,39065.0,173.367,173.5342,173.2784,173.3571,39065.0
2021-01-14 13:00:00,176.21,176.29,176.12,176.29,62334.0,173.3276,173.4063,173.2391,173.4063,62334.0
2021-01-14 13:05:00,176.26,176.4,176.22,176.28,67001.0,173.3768,173.5145,173.3374,173.3965,67001.0
2021-01-14 13:10:00,176.28,176.29,175.97,176.06,37260.0,173.3965,173.4063,173.0915,173.1801,37260.0
2021-01-14 13:15:00,176.02,176.02,175.7,175.78,35401.0,173.1407,173.1407,172.826,172.9046,35401.0
2021-01-14 13:20:00,175.75,175.84,175.57,175.68,48822.0,172.8751,172.9637,172.6981,172.8063,48822.0
2021-01-14 13:25:00,175.69,175.9,175.69,175.84,25131.0,172.8161,173.0227,172.8161,172.9637,25131.0
2021-01-14 13:30:00,175.85,175.97,175.76,175.83,36190.0,172.9735,173.0915,172.885,172.9538,36190.0
2021-01-14 13:35:00,175.84,175.99,175.82,175.93,28436.0,172.9637,173.1112,172.944,173.0522,28436.0
2021-01-14 13:40:00,175.92,175.99,175.77,175.84,22883.0,173.0424,173.1112,172.8948,172.9637,22883.0
2021-01-14 13:45:00,175.85,175.85,175.66,175.66,18215.0,172.9735,172.9735,172.7866,172.7866,18215.0
2021-01-14 13:50:00,175.66,175.77,175.59,175.67,25600.0,172.7866,172.8948,172.7178,172.7964,25600.0
2021-01-14 13:55:00,175.67,175.93,175.6,175.72,97499.0,172.7964,173.0522,172.7276,172.8456,97499.0
2021-01-14 14:00:00,175.71,175.89,175.63,175.75,79030.0,172.8358,173.0128,172.7571,172.8751,79030.0
2021-01-14 14:05:00,175.78,175.83,175.7,175.78,53643.0,172.9046,172.9538,172.826,172.9046,53643.0
2021-01-14 14:10:00,175.78,175.87,175.71,175.8,164619.0,172.9046,172.9932,172.8358,172.9243,164619.0
2021-01-14 14:15:00,175.84,175.97,175.81,175.83,115673.0,172.9637,173.0915,172.9342,172.9538,115673.0
2021-01-14 14:20:00,175.86,175.91,175.79,175.84,50717.0,172.9833,173.0325,172.9145,172.9637,50717.0
2021-01-14 14:25:00,175.86,175.9,175.58,175.78,44109.0,172.9833,173.0227,172.7079,172.9046,44109.0
2021-01-14 14:30:00,175.76,175.96,175.74,175.9,82437.0,172.885,173.0817,172.8653,173.0227,82437.0
2021-01-14 14:35:00,175.9,175.98,175.74,175.79,31451.0,173.0227,173.1014,172.8653,172.9145,31451.0
2021-01-14 14:40:00,175.79,175.81,175.48,175.56,134053.0,172.9145,172.9342,172.6096,172.6882,134053.0
2021-01-14 14:45:00,175.56,175.56,175.28,175.37,70027.0,172.6882,172.6882,172.4128,172.5014,70027.0
2021-01-14 14:50:00,175.39,175.42,175.28,175.33,22518.0,172.521,172.5505,172.4128,172.462,22518.0
2021-01-14 14:55:00,175.3,175.34,175.18,175.3,48579.0,172.4325,172.4718,172.3145,172.4325,48579.0
2021-01-14 15:00:00,175.31,175.61,175.3,175.52,39159.0,172.4423,172.7374,172.4325,172.6489,39159.0
2021-01-14 15:05:00,175.52,175.55,175.24,175.24,40796.0,172.6489,172.6784,172.3735,172.3735,40796.0
2021-01-14 15:10:00,175.25,175.35,174.93,174.97,152250.0,172.3833,172.4817,172.0685,172.1079,152250.0
2021-01-14 15:15:00,174.99,175.02,174.27,174.28,126246.0,172.1276,172.1571,171.4193,171.4292,126246.0
2021-01-14 15:20:00,174.33,174.58,174.13,174.34,259232.0,171.4784,171.7243,171.2816,171.4882,259232.0
2021-01-14 15:25:00,174.35,174.43,174.07,174.4,227155.0,171.498,171.5767,171.2226,171.5472,227155.0
2021-01-14 15:30:00,174.39,174.4,174.21,174.32,190894.0,171.5374,171.5472,171.3603,171.4685,190894.0
2021-01-14 15:35:00,174.34,174.35,174.13,174.17,132670.0,171.4882,171.498,171.2816,171.321,132670.0
2021-01-14 15:40:00,174.16,174.33,174.08,174.24,180484.0,171.3111,171.4784,171.2325,171.3898,180484.0
2021-01-14 15:45:00,174.23,174.5,174.13,174.22,157698.0,171.38,171.6456,171.2816,171.3702,157698.0
2021-01-14 15:50:00,174.23,174.28,173.4,173.46,239138.0,171.38,171.4292,170.5636,170.6226,239138.0
2021-01-14 15:55:00,173.46,173.86,173.44,173.57,579168.0,170.6226,171.0161,170.6029,170.7308,579168.0
2021-01-15 09:30:00,172.95,173.3,171.27,173.25,966884.0,170.1209,170.4652,168.4684,170.416,966884.0
2021-01-15 09:35:00,173.1,174.19,172.66,172.96,121263.0,170.2685,171.3407,169.8357,170.1308,121263.0
2021-01-15 09:40:00,173.0,173.11,171.69,172.16,191135.0,170.1701,170.2783,168.8815,169.3439,191135.0
2021-01-15 09:45:00,172.09,172.71,171.5,171.73,154413.0,169.275,169.8849,168.6947,168.9209,154413.0
2021-01-15 09:50:00,171.77,172.14,171.59,172.08,127820.0,168.9602,169.3242,168.7832,169.2652,127820.0
2021-01-15 09:55:00,172.1,172.48,172.03,172.18,92561.0,169.2848,169.6586,169.216,169.3635,92561.0
2021-01-15 10:00:00,172.12,172.28,171.29,171.54,188211.0,169.3045,169.4619,168.4881,168.734,188211.0
2021-01-15 10:05:00,171.48,171.49,170.88,170.93,113173.0,168.675,168.6848,168.0848,168.134,113173.0
2021-01-15 10:10:00,170.92,172.69,170.92,172.35,204214.0,168.1241,169.8652,168.1241,169.5308,204214.0
2021-01-15 10:15:00,172.3,172.45,171.11,171.14,91900.0,169.4816,169.6291,168.311,168.3405,91900.0
2021-01-15 10:20:00,171.19,171.3,170.73,170.83,101637.0,168.3897,168.4979,167.9373,168.0356,101637.0
2021-01-15 10:25:00,170.8,171.28,170.7,171.18,100186.0,168.0061,168.4783,167.9077,168.3799,100186.0
2021-01-15 10:30:00,171.16,171.9,171.05,171.68,95076.0,168.3602,169.0881,168.252,168.8717,95076.0
2021-01-15 10:35:00,171.67,171.82,171.22,171.33,54753.0,168.8619,169.0094,168.4192,168.5274,54753.0
2021-01-15 10:40:00,171.3,171.66,171.13,171.47,51598.0,168.4979,168.852,168.3307,168.6651,51598.0
2021-01-15 10:45:00,171.41,171.7,171.28,171.37,35292.0,168.6061,168.8914,168.4783,168.5668,35292.0
2021-01-15 10:50:00,171.38,171.9,171.35,171.78,36925.0,168.5766,169.0881,168.5471,168.9701,36925.0
2021-01-15 10:55:00,171.74,172.08,171.62,171.91,67058.0,168.9307,169.2652,168.8127,169.0979,67058.0
2021-01-15 11:00:00,171.93,171.93,171.32,171.36,59104.0,169.1176,169.1176,168.5176,168.5569,59104.0
2021-01-15 11:05:00,171.36,171.4,171.12,171.34,54277.0,168.5569,168.5963,168.3209,168.5373,54277.0
2021-01-15 11:10:00,171.34,171.55,171.1,171.21,61092.0,168.5373,168.7438,168.3012,168.4094,61092.0
2021-01-15 11:15:00,171.18,171.5,170.91,171.5,63634.0,168.3799,168.6947,168.1143,168.6947,63634.0
2021-01-15 11:20:00,171.48,171.52,171.16,171.38,58495.0,168.675,168.7143,168.3602,168.5766,58495.0
2021-01-15 11:25:00,171.4,171.54,171.35,171.44,71166.0,168.5963,168.734,168.5471,168.6356,71166.0
2021-01-15 11:30:00,171.41,171.6,171.34,171.49,68437.0,168.6061,168.793,168.5373,168.6848,68437.0
2021-01-15 11:35:00,171.49,171.52,171.32,171.4,60365.0,168.6848,168.7143,168.5176,168.5963,60365.0
2021-01-15 11:40:00,171.45,171.48,171.23,171.23,73528.0,168.6455,168.675,168.4291,168.4291,73528.0
2021-01-15 11:45:00,171.2,171.29,170.86,170.92,68217.0,168.3996,168.4881,168.0651,168.1241,68217.0
2021-01-15 11:50:00,170.93,170.93,170.17,170.25,219782.0,168.134,168.134,167.3864,167.4651,219782.0
2021-01-15 11:55:00,170.25,171.13,170.19,170.84,89492.0,167.4651,168.3307,167.4061,168.0455,89492.0
2021-01-15 12:00:00,170.86,171.43,170.85,171.43,67103.0,168.0651,168.6258,168.0553,168.6258,67103.0
2021-01-15 12:05:00,171.43,171.56,171.12,171.26,49923.0,168.6258,168.7537,168.3209,168.4586,49923.0
2021-01-15 12:10:00,171.25,171.43,171.05,171.37,70428.0,168.4487,168.6258,168.252,168.5668,70428.0
2021-01-15 12:15:00,171.34,171.53,171.08,171.14,128068.0,168.5373,168.7242,168.2815,168.3405,128068.0
2021-01-15 12:20:00,171.12,171.4,171.05,171.34,135059.0,168.3209,168.5963,168.252,168.5373,135059.0
2021-01-15 12:25:00,171.31,171.56,171.2,171.34,117403.0,168.5078,168.7537,168.3996,168.5373,117403.0
2021-01-15 12:30:00,171.34,171.52,171.32,171.42,80960.0,168.5373,168.7143,168.5176,168.616,80960.0
2021-01-15 12:35:00,171.42,171.54,171.37,171.48,113107.0,168.616,168.734,168.5668,168.675,113107.0
2021-01-15 12:40:00,171.47,171.54,171.29,171.36,125683.0,168.6651,168.734,168.4881,168.5569,125683.0
2021-01-15 12:45:00,171.31,171.51,171.3,171.39,40777.0,168.5078,168.7045,168.4979,168.5865,40777.0
2021-01-15 12:50:00,171.37,171.51,171.31,171.48,56662.0,168.5668,168.7045,168.5078,168.675,56662.0
2021-01-15 12:55:00,171.49,171.51,171.37,171.48,65619.0,168.6848,168.7045,168.5668,168.675,65619.0
2021-01-15 13:00:00,171.5,171.5,171.23,171.26,145781.0,168.6947,168.6947,168.4291,168.4586,145781.0
2021-01-15 13:05:00,171.28,171.33,171.13,171.2,46900.0,168.4783,168.5274,168.3307,168.3996,46900.0
2021-01-15 13:10:00,171.21,171.24,170.88,171.04,65251.0,168.4094,168.4389,168.0848,168.2422,65251.0
2021-01-15 13:15:00,171.04,171.19,170.93,171.08,44099.0,168.2422,168.3897,168.134,168.2815,44099.0
2021-01-15 13:20:00,171.08,171.3,171.08,171.2,91978.0,168.2815,168.4979,168.2815,168.3996,91978.0
2021-01-15 13:25:00,171.22,171.27,171.13,171.13,39018.0,168.4192,168.4684,168.3307,168.3307,39018.0
2021-01-15 13:30:00,171.13,171.26,171.08,171.21,37588.0,168.3307,168.4586,168.2815,168.4094,37588.0
2021-01-15 13:35:00,171.18,171.37,171.12,171.35,107080.0,168.3799,168.5668,168.3209,168.5471,107080.0
2021-01-15 13:40:00,171.32,171.51,171.23,171.43,27312.0,168.5176,168.7045,168.4291,168.6258,27312.0
2021-01-15 13:45:00,171.47,171.52,171.35,171.43,54605.0,168.6651,168.7143,168.5471,168.6258,54605.0
2021-01-15 13:50:00,171.41,171.5,171.32,171.44,42711.0,168.6061,168.6947,168.5176,168.6356,42711.0
2021-01-15 13:55:00,171.42,171.51,171.4,171.48,45206.0,168.616,168.7045,168.5963,168.675,45206.0
2021-01-15 14:00:00,171.49,171.53,171.43,171.5,53120.0,168.6848,168.7242,168.6258,168.6947,53120.0
2021-01-15 14:05:00,171.49,171.51,171.19,171.19,68315.0,168.6848,168.7045,168.3897,168.3897,68315.0
2021-01-15 14:10:00,171.21,171.21,170.96,171.09,61843.0,168.4094,168.4094,168.1635,168.2914,61843.0
2021-01-15 14:15:00,171.11,171.22,171.07,171.11,36466.0,168.311,168.4192,168.2717,168.311,36466.0
2021-01-15 14:20:00,171.12,171.22,171.06,171.2,36673.0,168.3209,168.4192,168.2619,168.3996,36673.0
2021-01-15 14:25:00,171.2,171.31,171.1,171.22,32960.0,168.3996,168.5078,168.3012,168.4192,32960.0
2021-01-15 14:30:00,171.24,171.48,171.24,171.4,86065.0,168.4389,168.675,168.4389,168.5963,86065.0
2021-01-15 14:35:00,171.4,171.53,171.39,171.41,89324.0,168.5963,168.7242,168.5865,168.6061,89324.0
2021-01-15 14:40:00,171.43,171.52,171.37,171.47,86164.0,168.6258,168.7143,168.5668,168.6651,86164.0
2021-01-15 14:45:00,171.44,171.55,171.4,171.51,60329.0,168.6356,168.7438,168.5963,168.7045,60329.0
2021-01-15 14:50:00,171.49,171.51,171.37,171.41,32692.0,168.6848,168.7045,168.5668,168.6061,32692.0
2021-01-15 14:55:00,171.44,171.56,171.39,171.44,45656.0,168.6356,168.7537,168.5865,168.6356,45656.0
2021-01-15 15:00:00,171.5,171.55,171.33,171.35,62579.0,168.6947,168.7438,168.5274,168.5471,62579.0
2021-01-15 15:05:00,171.36,171.43,171.25,171.38,37261.0,168.5569,168.6258,168.4487,168.5766,37261.0
2021-01-15 15:10:00,171.38,171.52,171.38,171.47,109842.0,168.5766,168.7143,168.5766,168.6651,109842.0
2021-01-15 15:15:00,171.47,171.5,171.41,171.46,76887.0,168.6651,168.6947,168.6061,168.6553,76887.0
2021-01-15 15:20:00,171.45,171.52,171.42,171.5,73599.0,168.6455,168.7143,168.616,168.6947,73599.0
2021-01-15 15:25:00,171.51,171.51,171.45,171.48,53149.0,168.7045,168.7045,168.6455,168.675,53149.0
2021-01-15 15:30:00,171.49,171.49,171.15,171.38,78524.0,168.6848,168.6848,168.3504,168.5766,78524.0
2021-01-15 15:35:00,171.38,171.52,171.27,171.27,73680.0,168.5766,168.7143,168.4684,168.4684,73680.0
2021-01-15 15:40:00,171.28,171.49,170.91,170.95,106037.0,168.4783,168.6848,168.1143,168.1537,106037.0
2021-01-15 15:45:00,170.94,171.27,170.92,171.11,98122.0,168.1438,168.4684,168.1241,168.311,98122.0
2021-01-15 15:50:00,171.11,171.19,170.8,170.8,166745.0,168.311,168.3897,168.0061,168.0061,166745.0
2021-01-15 15:55:00,170.81,171.6,170.7,171.38,370510.0,168.0159,168.793,167.9077,168.5766,370510.0
2021-01-19 09:30:00,172.1,173.71,172.1,173.0,461122.0,169.2848,170.8685,169.2848,170.1701,461122.0
2021-01-19 09:35:00,173.12,173.57,172.76,173.32,96798.0,170.2882,170.7308,169.934,170.4849,96798.0
2021-01-19 09:40:00,173.35,173.52,172.77,173.22,86101.0,170.5144,170.6816,169.9439,170.3865,86101.0
2021-01-19 09:45:00,173.25,173.25,172.5,172.61,56568.0,170.416,170.416,169.6783,169.7865,56568.0
2021-01-19 09:50:00,172.64,172.71,171.92,171.97,127977.0,169.816,169.8849,169.1078,169.157,127977.0
2021-01-19 09:55:00,171.97,172.34,171.82,171.92,80087.0,169.157,169.5209,169.0094,169.1078,80087.0
2021-01-19 10:00:00,171.92,172.04,171.44,171.88,78872.0,169.1078,169.2258,168.6356,169.0684,78872.0
2021-01-19 10:05:00,171.9,172.73,171.88,172.72,83103.0,169.0881,169.9045,169.0684,169.8947,83103.0
2021-01-19 10:10:00,172.7,172.72,172.06,172.19,68197.0,169.875,169.8947,169.2455,169.3734,68197.0
2021-01-19 10:15:00,172.22,172.6,172.01,172.09,51715.0,169.4029,169.7767,169.1963,169.275,51715.0
2021-01-19 10:20:00,172.12,172.54,171.99,172.31,30625.0,169.3045,169.7176,169.1766,169.4914,30625.0
2021-01-19 10:25:00,172.3,172.59,172.12,172.48,40316.0,169.4816,169.7668,169.3045,169.6586,40316.0
2021-01-19 10:30:00,172.48,172.68,172.35,172.42,35370.0,169.6586,169.8554,169.5308,169.5996,35370.0
2021-01-19 10:35:00,172.42,172.54,172.31,172.41,28213.0,169.5996,169.7176,169.4914,169.5898,28213.0
2021-01-19 10:40:00,172.39,172.58,172.31,172.49,30404.0,169.5701,169.757,169.4914,169.6685,30404.0
2021-01-19 10:45:00,172.53,172.68,172.34,172.37,45259.0,169.7078,169.8554,169.5209,169.5504,45259.0
2021-01-19 10:50:00,172.35,172.49,172.31,172.36,66895.0,169.5308,169.6685,169.4914,169.5406,66895.0
2021-01-19 10:55:00,172.39,172.44,172.08,172.1,42907.0,169.5701,169.6193,169.2652,169.2848,42907.0
2021-01-19 11:00:00,172.09,172.72,172.04,172.4,45147.0,169.275,169.8947,169.2258,169.5799,45147.0
2021-01-19 11:05:00,172.38,172.42,172.06,172.13,24131.0,169.5603,169.5996,169.2455,169.3143,24131.0
2021-01-19 11:10:00,172.16,172.37,171.94,172.11,32720.0,169.3439,169.5504,169.1275,169.2947,32720.0
2021-01-19 11:15:00,172.08,172.13,171.73,171.78,35668.0,169.2652,169.3143,168.9209,168.9701,35668.0
2021-01-19 11:20:00,171.84,172.08,171.84,172.06,30236.0,169.0291,169.2652,169.0291,169.2455,30236.0
2021-01-19 11:25:00,172.04,172.26,171.93,172.15,27261.0,169.2258,169.4422,169.1176,169.334,27261.0
2021-01-19 11:30:00,172.15,172.21,171.8,171.84,35018.0,169.334,169.393,168.9897,169.0291,35018.0
2021-01-19 11:35:00,171.88,172.35,171.87,172.34,34266.0,169.0684,169.5308,169.0586,169.5209,34266.0
2021-01-19 11:40:00,172.34,172.42,172.17,172.22,52266.0,169.5209,169.5996,169.3537,169.4029,52266.0
2021-01-19 11:45:00,172.25,172.6,172.23,172.38,27663.0,169.4324,169.7767,169.4127,169.5603,27663.0
2021-01-19 11:50:00,172.36,172.66,172.26,172.58,23262.0,169.5406,169.8357,169.4422,169.757,23262.0
2021-01-19 11:55:00,172.63,172.71,172.45,172.47,25440.0,169.8062,169.8849,169.6291,169.6488,25440.0
2021-01-19 12:00:00,172.47,172.8,172.41,172.69,29813.0,169.6488,169.9734,169.5898,169.8652,29813.0
2021-01-19 12:05:00,172.65,173.0,172.49,172.97,33492.0,169.8258,170.1701,169.6685,170.1406,33492.0
2021-01-19 12:10:00,172.93,173.19,172.81,173.19,36890.0,170.1013,170.357,169.9832,170.357,36890.0
2021-01-19 12:15:00,173.16,173.23,172.9,173.0,48173.0,170.3275,170.3964,170.0718,170.1701,48173.0
2021-01-19 12:20:00,173.05,173.15,172.77,172.98,30420.0,170.2193,170.3177,169.9439,170.1504,30420.0
2021-01-19 12:25:00,172.98,173.08,172.87,173.06,31469.0,170.1504,170.2488,170.0422,170.2291,31469.0
2021-01-19 12:30:00,173.08,173.3,173.05,173.23,34944.0,170.2488,170.4652,170.2193,170.3964,34944.0
2021-01-19 12:35:00,173.22,173.43,173.05,173.19,40265.0,170.3865,170.5931,170.2193,170.357,40265.0
2021-01-19 12:40:00,173.19,173.59,172.95,173.53,39620.0,170.357,170.7505,170.1209,170.6914,39620.0
2021-01-19 12:45:00,173.55,173.55,173.06,173.16,24165.0,170.7111,170.7111,170.2291,170.3275,24165.0
2021-01-19 12:50:00,173.16,173.22,172.97,173.17,22068.0,170.3275,170.3865,170.1406,170.3373,22068.0
2021-01-19 12:55:00,173.16,173.21,173.01,173.11,25497.0,170.3275,170.3767,170.18,170.2783,25497.0
2021-01-19 13:00:00,173.11,173.27,173.0,173.19,29394.0,170.2783,170.4357,170.1701,170.357,29394.0
2021-01-19 13:05:00,173.19,173.21,173.0,173.03,22559.0,170.357,170.3767,170.1701,170.1996,22559.0
2021-01-19 13:10:00,173.03,173.1,172.67,172.69,35525.0,170.1996,170.2685,169.8455,169.8652,35525.0
2021-01-19 13:15:00,172.68,172.79,172.54,172.65,31849.0,169.8554,169.9636,169.7176,169.8258,31849.0
2021-01-19 13:20:00,172.67,172.68,172.3,172.47,25443.0,169.8455,169.8554,169.4816,169.6488,25443.0
2021-01-19 13:25:00,172.5,172.7,172.43,172.45,42953.0,169.6783,169.875,169.6094,169.6291,42953.0
2021-01-19 13:30:00,172.47,172.78,172.35,172.71,26251.0,169.6488,169.9537,169.5308,169.8849,26251.0
2021-01-19 13:35:00,172.71,172.94,172.7,172.88,26522.0,169.8849,170.1111,169.875,170.0521,26522.0
2021-01-19 13:40:00,172.83,172.9,172.53,172.65,35516.0,170.0029,170.0718,169.7078,169.8258,35516.0
2021-01-19 13:45:00,172.73,172.8,172.62,172.8,15501.0,169.9045,169.9734,169.7963,169.9734,15501.0
2021-01-19 13:50:00,172.85,172.85,172.6,172.78,20887.0,170.0226,170.0226,169.7767,169.9537,20887.0
2021-01-19 13:55:00,172.77,172.88,172.61,172.74,38941.0,169.9439,170.0521,169.7865,169.9144,38941.0
2021-01-19 14:00:00,172.77,172.81,172.59,172.67,28143.0,169.9439,169.9832,169.7668,169.8455,28143.0
2021-01-19 14:05:00,172.67,172.71,172.5,172.62,44166.0,169.8455,169.8849,169.6783,169.7963,44166.0
2021-01-19 14:10:00,172.65,172.69,172.45,172.46,32521.0,169.8258,169.8652,169.6291,169.639,32521.0
2021-01-19 14:15:00,172.53,172.61,172.26,172.4,41325.0,169.7078,169.7865,169.4422,169.5799,41325.0
2021-01-19 14:20:00,172.39,172.42,172.16,172.25,35790.0,169.5701,169.5996,169.3439,169.4324,35790.0
2021-01-19 14:25:00,172.25,172.3,172.1,172.13,27348.0,169.4324,169.4816,169.2848,169.3143,27348.0
2021-01-19 14:30:00,172.13,172.4,172.12,172.32,70531.0,169.3143,169.5799,169.3045,169.5012,70531.0
2021-01-19 14:35:00,172.33,172.37,172.17,172.28,74815.0,169.5111,169.5504,169.3537,169.4619,74815.0
2021-01-19 14:40:00,172.28,172.36,171.94,172.01,39801.0,169.4619,169.5406,169.1275,169.1963,39801.0
2021-01-19 14:45:00,172.02,172.32,171.94,172.32,33886.0,169.2061,169.5012,169.1275,169.5012,33886.0
2021-01-19 14:50:00,172.32,172.39,172.21,172.25,53124.0,169.5012,169.5701,169.393,169.4324,53124.0
2021-01-19 14:55:00,172.25,172.49,172.21,172.39,38844.0,169.4324,169.6685,169.393,169.5701,38844.0
2021-01-19 15:00:00,172.35,172.47,172.15,172.18,26044.0,169.5308,169.6488,169.334,169.3635,26044.0
2021-01-19 15:05:00,172.15,172.21,171.99,172.01,35625.0,169.334,169.393,169.1766,169.1963,35625.0
2021-01-19 15:10:00,172.03,172.19,171.91,171.98,38881.0,169.216,169.3734,169.0979,169.1668,38881.0
2021-01-19 15:15:00,172.01,172.04,171.84,171.85,31180.0,169.1963,169.2258,169.0291,169.0389,31180.0
2021-01-19 15:20:00,171.87,171.9,171.58,171.66,50517.0,169.0586,169.0881,168.7733,168.852,50517.0
2021-01-19 15:25:00,171.65,171.78,171.63,171.71,39514.0,168.8422,168.9701,168.8225,168.9012,39514.0
2021-01-19 15:30:00,171.71,171.79,171.46,171.79,59822.0,168.9012,168.9799,168.6553,168.9799,59822.0
2021-01-19 15:35:00,171.77,171.91,171.71,171.88,62403.0,168.9602,169.0979,168.9012,169.0684,62403.0
2021-01-19 15:40:00,171.85,172.06,171.8,172.01,56423.0,169.0389,169.2455,168.9897,169.1963,56423.0
2021-01-19 15:45:00,172.01,172.19,171.92,172.07,54191.0,169.1963,169.3734,169.1078,169.2553,54191.0
2021-01-19 15:50:00,172.08,172.3,172.02,172.19,82114.0,169.2652,169.4816,169.2061,169.3734,82114.0
2021-01-19 15:55:00,172.22,172.44,172.16,172.25,175709.0,169.4029,169.6193,169.3439,169.4324,175709.0
2021-01-20 09:30:00,175.22,176.81,174.83,176.56,929926.0,172.3538,173.9178,171.9702,173.6719,929926.0
2021-01-20 09:35:00,176.55,177.88,176.14,176.83,522705.0,173.662,174.9703,173.2588,173.9375,522705.0
2021-01-20 09:40:00,176.85,176.92,176.03,176.36,254838.0,173.9571,174.026,173.1506,173.4752,254838.0
2021-01-20 09:45:00,176.37,176.48,175.68,175.7,148859.0,173.485,173.5932,172.8063,172.826,148859.0
2021-01-20 09:50:00,175.73,176.29,174.81,175.15,190508.0,172.8555,173.4063,171.9505,172.2849,190508.0
2021-01-20 09:55:00,175.08,175.92,175.05,175.68,104860.0,172.2161,173.0424,172.1866,172.8063,104860.0
2021-01-20 10:00:00,175.67,176.07,175.0,176.03,91662.0,172.7964,173.1899,172.1374,173.1506,91662.0
2021-01-20 10:05:00,176.07,176.21,175.58,175.72,118859.0,173.1899,173.3276,172.7079,172.8456,118859.0
2021-01-20 10:10:00,175.66,175.76,175.16,175.56,110706.0,172.7866,172.885,172.2948,172.6882,110706.0
2021-01-20 10:15:00,175.55,175.95,175.22,175.27,87310.0,172.6784,173.0719,172.3538,172.403,87310.0
2021-01-20 10:20:00,175.26,175.38,174.95,175.19,111344.0,172.3932,172.5112,172.0882,172.3243,111344.0
2021-01-20 10:25:00,175.2,175.35,174.84,174.85,89448.0,172.3341,172.4817,171.98,171.9899,89448.0
2021-01-20 10:30:00,174.84,175.21,174.71,175.0,92400.0,171.98,172.344,171.8521,172.1374,92400.0
2021-01-20 10:35:00,175.0,175.16,174.9,174.93,76586.0,172.1374,172.2948,172.039,172.0685,76586.0
2021-01-20 10:40:00,174.93,175.05,174.85,174.88,55237.0,172.0685,172.1866,171.9899,172.0194,55237.0
2021-01-20 10:45:00,174.91,175.07,174.57,174.69,66259.0,172.0489,172.2063,171.7144,171.8325,66259.0
2021-01-20 10:50:00,174.67,175.04,174.57,175.02,63855.0,171.8128,172.1767,171.7144,172.1571,63855.0
2021-01-20 10:55:00,174.96,175.19,174.81,174.95,74508.0,172.0981,172.3243,171.9505,172.0882,74508.0
2021-01-20 11:00:00,174.94,174.94,174.33,174.39,93268.0,172.0784,172.0784,171.4784,171.5374,93268.0
2021-01-20 11:05:00,174.37,174.37,173.0,173.58,105336.0,171.5177,171.5177,170.1701,170.7406,105336.0
2021-01-20 11:10:00,173.56,174.28,173.51,174.11,56137.0,170.721,171.4292,170.6718,171.262,56137.0
2021-01-20 11:15:00,174.11,174.36,173.9,174.28,96540.0,171.262,171.5079,171.0554,171.4292,96540.0
2021-01-20 11:20:00,174.23,174.3,173.74,173.77,62478.0,171.38,171.4489,170.898,170.9275,62478.0
2021-01-20 11:25:00,173.74,174.27,173.6,174.21,61325.0,170.898,171.4193,170.7603,171.3603,61325.0
2021-01-20 11:30:00,174.2,174.36,174.01,174.3,38415.0,171.3505,171.5079,171.1636,171.4489,38415.0
2021-01-20 11:35:00,174.29,174.73,174.15,174.67,65395.0,171.439,171.8718,171.3013,171.8128,65395.0
2021-01-20 11:40:00,174.68,174.85,174.42,174.76,31553.0,171.8226,171.9899,171.5669,171.9013,31553.0
2021-01-20 11:45:00,174.77,174.87,174.6,174.63,37801.0,171.9112,172.0095,171.7439,171.7735,37801.0
2021-01-20 11:50:00,174.66,174.99,174.63,174.8,34396.0,171.803,172.1276,171.7735,171.9407,34396.0
2021-01-20 11:55:00,174.76,175.07,174.57,174.97,50409.0,171.9013,172.2063,171.7144,172.1079,50409.0
2021-01-20 12:00:00,174.93,175.36,174.93,175.0,59566.0,172.0685,172.4915,172.0685,172.1374,59566.0
2021-01-20 12:05:00,175.01,175.1,174.83,174.89,31963.0,172.1472,172.2358,171.9702,172.0292,31963.0
2021-01-20 12:10:00,174.88,174.92,174.52,174.55,34305.0,172.0194,172.0587,171.6653,171.6948,34305.0
2021-01-20 12:15:00,174.55,174.68,174.43,174.56,40350.0,171.6948,171.8226,171.5767,171.7046,40350.0
2021-01-20 12:20:00,174.58,174.64,174.33,174.33,46340.0,171.7243,171.7833,171.4784,171.4784,46340.0
2021-01-20 12:25:00,174.35,174.66,174.22,174.6,53250.0,171.498,171.803,171.3702,171.7439,53250.0
2021-01-20 12:30:00,174.6,174.75,174.42,174.47,29107.0,171.7439,171.8915,171.5669,171.6161,29107.0
2021-01-20 12:35:00,174.46,174.71,174.36,174.57,20023.0,171.6062,171.8521,171.5079,171.7144,20023.0
2021-01-20 12:40:00,174.63,174.89,174.56,174.88,34707.0,171.7735,172.0292,171.7046,172.0194,34707.0
2021-01-20 12:45:00,174.86,175.03,174.7,174.8,30786.0,171.9997,172.1669,171.8423,171.9407,30786.0
2021-01-20 12:50:00,174.78,174.9,174.65,174.79,35031.0,171.921,172.039,171.7931,171.9308,35031.0
2021-01-20 12:55:00,174.76,174.81,174.45,174.6,32749.0,171.9013,171.9505,171.5964,171.7439,32749.0
2021-01-20 13:00:00,174.63,174.64,174.4,174.45,32380.0,171.7735,171.7833,171.5472,171.5964,32380.0
2021-01-20 13:05:00,174.45,174.57,174.38,174.41,33285.0,171.5964,171.7144,171.5275,171.5571,33285.0
2021-01-20 13:10:00,174.43,174.43,174.1,174.2,48345.0,171.5767,171.5767,171.2521,171.3505,48345.0
2021-01-20 13:15:00,174.2,174.67,174.2,174.48,34590.0,171.3505,171.8128,171.3505,171.6259,34590.0
2021-01-20 13:20:00,174.46,174.76,174.45,174.67,26300.0,171.6062,171.9013,171.5964,171.8128,26300.0
2021-01-20 13:25:00,174.69,175.0,174.58,174.73,47357.0,171.8325,172.1374,171.7243,171.8718,47357.0
2021-01-20 13:30:00,174.72,174.92,174.63,174.86,37324.0,171.862,172.0587,171.7735,171.9997,37324.0
2021-01-20 13:35:00,174.88,175.02,174.72,174.78,43688.0,172.0194,172.1571,171.862,171.921,43688.0
2021-01-20 13:40:00,174.82,174.85,174.63,174.64,36546.0,171.9603,171.9899,171.7735,171.7833,36546.0
2021-01-20 13:45:00,174.67,174.75,174.5,174.5,26357.0,171.8128,171.8915,171.6456,171.6456,26357.0
2021-01-20 13:50:00,174.48,174.76,174.43,174.6,48363.0,171.6259,171.9013,171.5767,171.7439,48363.0
2021-01-20 13:55:00,174.6,174.63,174.17,174.34,77746.0,171.7439,171.7735,171.321,171.4882,77746.0
2021-01-20 14:00:00,174.37,174.5,174.24,174.39,26391.0,171.5177,171.6456,171.3898,171.5374,26391.0
2021-01-20 14:05:00,174.41,174.42,174.26,174.29,34749.0,171.5571,171.5669,171.4095,171.439,34749.0
2021-01-20 14:10:00,174.26,174.26,173.86,174.02,76554.0,171.4095,171.4095,171.0161,171.1734,76554.0
2021-01-20 14:15:00,174.0,174.52,173.99,174.37,40610.0,171.1538,171.6653,171.1439,171.5177,40610.0
2021-01-20 14:20:00,174.33,174.35,174.22,174.27,39422.0,171.4784,171.498,171.3702,171.4193,39422.0
2021-01-20 14:25:00,174.27,174.37,174.12,174.25,53437.0,171.4193,171.5177,171.2718,171.3997,53437.0
2021-01-20 14:30:00,174.22,174.52,174.22,174.39,31370.0,171.3702,171.6653,171.3702,171.5374,31370.0
2021-01-20 14:35:00,174.39,174.58,174.26,174.43,59594.0,171.5374,171.7243,171.4095,171.5767,59594.0
2021-01-20 14:40:00,174.41,174.45,174.12,174.32,38853.0,171.5571,171.5964,171.2718,171.4685,38853.0
2021-01-20 14:45:00,174.32,174.33,174.11,174.2,44699.0,171.4685,171.4784,171.262,171.3505,44699.0
2021-01-20 14:50:00,174.19,174.25,174.0,174.14,42461.0,171.3407,171.3997,171.1538,171.2915,42461.0
2021-01-20 14:55:00,174.14,174.15,173.86,173.86,44884.0,171.2915,171.3013,171.0161,171.0161,44884.0
2021-01-20 15:00:00,173.87,173.93,173.8,173.92,50031.0,171.0259,171.0849,170.957,171.0751,50031.0
2021-01-20 15:05:00,173.93,174.03,173.76,173.82,51470.0,171.0849,171.1833,170.9177,170.9767,51470.0
2021-01-20 15:10:00,173.83,173.86,173.62,173.72,79086.0,170.9865,171.0161,170.78,170.8783,79086.0
2021-01-20 15:15:00,173.74,173.82,173.62,173.8,52326.0,170.898,170.9767,170.78,170.957,52326.0
2021-01-20 15:20:00,173.81,173.82,173.6,173.65,41885.0,170.9669,170.9767,170.7603,170.8095,41885.0
2021-01-20 15:25:00,173.65,173.94,173.61,173.85,68514.0,170.8095,171.0947,170.7701,171.0062,68514.0
2021-01-20 15:30:00,173.87,173.98,173.82,173.86,58671.0,171.0259,171.1341,170.9767,171.0161,58671.0
2021-01-20 15:35:00,173.86,173.88,173.36,173.45,109447.0,171.0161,171.0357,170.5242,170.6128,109447.0
2021-01-20 15:40:00,173.44,174.13,173.44,173.88,104039.0,170.6029,171.2816,170.6029,171.0357,104039.0
2021-01-20 15:45:00,173.88,174.1,173.84,174.0,87172.0,171.0357,171.2521,170.9964,171.1538,87172.0
2021-01-20 15:50:00,173.99,173.99,173.62,173.72,119693.0,171.1439,171.1439,170.78,170.8783,119693.0
2021-01-20 15:55:00,173.72,173.97,173.61,173.61,307182.0,170.8783,171.1243,170.7701,170.7701,307182.0
2021-01-21 09:30:00,173.24,175.0,171.88,172.58,358630.0,170.4062,172.1374,169.0684,169.757,358630.0
2021-01-21 09:35:00,172.56,172.7,171.52,172.05,129815.0,169.7373,169.875,168.7143,169.2357,129815.0
2021-01-21 09:40:00,171.99,172.31,171.45,172.3,132228.0,169.1766,169.4914,168.6455,169.4816,132228.0
2021-01-21 09:45:00,172.2,172.21,171.5,172.12,129977.0,169.3832,169.393,168.6947,169.3045,129977.0
2021-01-21 09:50:00,172.11,172.55,171.74,172.12,86325.0,169.2947,169.7275,168.9307,169.3045,86325.0
2021-01-21 09:55:00,172.08,172.12,171.53,171.72,84368.0,169.2652,169.3045,168.7242,168.9111,84368.0
2021-01-21 10:00:00,171.81,171.88,171.36,171.4,80803.0,168.9996,169.0684,168.5569,168.5963,80803.0
2021-01-21 10:05:00,171.39,172.4,171.2,172.1,131054.0,168.5865,169.5799,168.3996,169.2848,131054.0
2021-01-21 10:10:00,172.13,172.24,171.58,172.24,74554.0,169.3143,169.4226,168.7733,169.4226,74554.0
2021-01-21 10:15:00,172.24,172.58,172.19,172.3,77775.0,169.4226,169.757,169.3734,169.4816,77775.0
2021-01-21 10:20:00,172.23,172.23,171.79,172.09,68246.0,169.4127,169.4127,168.9799,169.275,68246.0
2021-01-21 10:25:00,172.17,172.72,172.13,172.51,64140.0,169.3537,169.8947,169.3143,169.6881,64140.0
2021-01-21 10:30:00,172.56,172.73,172.42,172.58,57990.0,169.7373,169.9045,169.5996,169.757,57990.0
2021-01-21 10:35:00,172.59,172.66,172.43,172.53,42280.0,169.7668,169.8357,169.6094,169.7078,42280.0
2021-01-21 10:40:00,172.53,172.77,172.3,172.3,36726.0,169.7078,169.9439,169.4816,169.4816,36726.0
2021-01-21 10:45:00,172.28,172.69,172.26,172.34,30681.0,169.4619,169.8652,169.4422,169.5209,30681.0
2021-01-21 10:50:00,172.36,172.38,171.9,172.03,61866.0,169.5406,169.5603,169.0881,169.216,61866.0
2021-01-21 10:55:00,172.03,172.7,172.03,172.38,58911.0,169.216,169.875,169.216,169.5603,58911.0
2021-01-21 11:00:00,172.38,172.94,172.37,172.75,68519.0,169.5603,170.1111,169.5504,169.9242,68519.0
2021-01-21 11:05:00,172.73,172.82,172.41,172.54,53370.0,169.9045,169.9931,169.5898,169.7176,53370.0
2021-01-21 11:10:00,172.5,172.59,172.19,172.34,40987.0,169.6783,169.7668,169.3734,169.5209,40987.0
2021-01-21 11:15:00,172.35,172.35,172.1,172.18,41000.0,169.5308,169.5308,169.2848,169.3635,41000.0
2021-01-21 11:20:00,172.14,172.72,172.03,172.65,51415.0,169.3242,169.8947,169.216,169.8258,51415.0
2021-01-21 11:25:00,172.66,172.81,172.42,172.43,35175.0,169.8357,169.9832,169.5996,169.6094,35175.0
2021-01-21 11:30:00,172.46,172.48,172.04,172.37,44760.0,169.639,169.6586,169.2258,169.5504,44760.0
2021-01-21 11:35:00,172.37,172.47,172.15,172.41,27841.0,169.5504,169.6488,169.334,169.5898,27841.0
2021-01-21 11:40:00,172.39,172.44,172.17,172.27,26647.0,169.5701,169.6193,169.3537,169.4521,26647.0
2021-01-21 11:45:00,172.24,172.37,172.05,172.11,29051.0,169.4226,169.5504,169.2357,169.2947,29051.0
2021-01-21 11:50:00,172.1,172.25,171.91,171.93,70451.0,169.2848,169.4324,169.0979,169.1176,70451.0
2021-01-21 11:55:00,171.92,171.95,171.71,171.72,33243.0,169.1078,169.1373,168.9012,168.9111,33243.0
2021-01-21 12:00:00,171.74,171.81,171.59,171.59,34807.0,168.9307,168.9996,168.7832,168.7832,34807.0
2021-01-21 12:05:00,171.59,171.73,171.48,171.51,48027.0,168.7832,168.9209,168.675,168.7045,48027.0
2021-01-21 12:10:00,171.48,171.57,171.32,171.34,50308.0,168.675,168.7635,168.5176,168.5373,50308.0
2021-01-21 12:15:00,171.32,171.36,171.02,171.07,48945.0,168.5176,168.5569,168.2225,168.2717,48945.0
2021-01-21 12:20:00,171.02,171.51,171.02,171.27,55836.0,168.2225,168.7045,168.2225,168.4684,55836.0
2021-01-21 12:25:00,171.26,171.41,171.1,171.13,53449.0,168.4586,168.6061,168.3012,168.3307,53449.0
2021-01-21 12:30:00,171.11,171.46,171.1,171.45,46373.0,168.311,168.6553,168.3012,168.6455,46373.0
2021-01-21 12:35:00,171.46,171.73,171.45,171.69,57967.0,168.6553,168.9209,168.6455,168.8815,57967.0
2021-01-21 12:40:00,171.7,171.85,171.56,171.66,38625.0,168.8914,169.0389,168.7537,168.852,38625.0
2021-01-21 12:45:00,171.67,171.99,171.65,171.83,27481.0,168.8619,169.1766,168.8422,169.0193,27481.0
2021-01-21 12:50:00,171.81,171.86,171.58,171.61,28822.0,168.9996,169.0488,168.7733,168.8029,28822.0
2021-01-21 12:55:00,171.6,172.14,171.53,172.1,59163.0,168.793,169.3242,168.7242,169.2848,59163.0
2021-01-21 13:00:00,172.08,172.32,172.05,172.17,71090.0,169.2652,169.5012,169.2357,169.3537,71090.0
2021-01-21 13:05:00,172.16,172.48,172.05,172.41,41720.0,169.3439,169.6586,169.2357,169.5898,41720.0
2021-01-21 13:10:00,172.39,172.43,172.14,172.14,42879.0,169.5701,169.6094,169.3242,169.3242,42879.0
2021-01-21 13:15:00,172.15,172.24,172.03,172.16,36385.0,169.334,169.4226,169.216,169.3439,36385.0
2021-01-21 13:20:00,172.15,172.17,171.91,172.05,39295.0,169.334,169.3537,169.0979,169.2357,39295.0
2021-01-21 13:25:00,172.05,172.44,172.04,172.23,42601.0,169.2357,169.6193,169.2258,169.4127,42601.0
2021-01-21 13:30:00,172.25,172.69,172.17,172.62,74732.0,169.4324,169.8652,169.3537,169.7963,74732.0
2021-01-21 13:35:00,172.61,172.87,172.4,172.53,48428.0,169.7865,170.0422,169.5799,169.7078,48428.0
2021-01-21 13:40:00,172.5,172.5,172.32,172.42,27414.0,169.6783,169.6783,169.5012,169.5996,27414.0
2021-01-21 13:45:00,172.42,172.65,172.18,172.59,39863.0,169.5996,169.8258,169.3635,169.7668,39863.0
2021-01-21 13:50:00,172.59,172.74,172.52,172.55,39031.0,169.7668,169.9144,169.698,169.7275,39031.0
2021-01-21 13:55:00,172.56,172.79,172.52,172.73,39109.0,169.7373,169.9636,169.698,169.9045,39109.0
2021-01-21 14:00:00,172.72,172.93,172.56,172.56,40866.0,169.8947,170.1013,169.7373,169.7373,40866.0
2021-01-21 14:05:00,172.56,172.59,172.34,172.44,67763.0,169.7373,169.7668,169.5209,169.6193,67763.0
2021-01-21 14:10:00,172.44,172.62,172.35,172.58,70707.0,169.6193,169.7963,169.5308,169.757,70707.0
2021-01-21 14:15:00,172.58,172.84,172.53,172.65,153318.0,169.757,170.0127,169.7078,169.8258,153318.0
2021-01-21 14:20:00,172.65,172.76,172.54,172.55,52139.0,169.8258,169.934,169.7176,169.7275,52139.0
2021-01-21 14:25:00,172.58,172.62,172.33,172.33,96121.0,169.757,169.7963,169.5111,169.5111,96121.0
2021-01-21 14:30:00,172.33,172.47,172.11,172.41,122166.0,169.5111,169.6488,169.2947,169.5898,122166.0
2021-01-21 14:35:00,172.43,172.55,172.24,172.53,89857.0,169.6094,169.7275,169.4226,169.7078,89857.0
2021-01-21 14:40:00,172.53,172.59,172.19,172.48,70718.0,169.7078,169.7668,169.3734,169.6586,70718.0
2021-01-21 14:45:00,172.45,172.5,172.4,172.48,61449.0,169.6291,169.6783,169.5799,169.6586,61449.0
2021-01-21 14:50:00,172.48,172.57,172.38,172.44,124661.0,169.6586,169.7472,169.5603,169.6193,124661.0
2021-01-21 14:55:00,172.46,172.76,172.44,172.49,73479.0,169.639,169.934,169.6193,169.6685,73479.0
2021-01-21 15:00:00,172.5,172.52,172.2,172.3,39043.0,169.6783,169.698,169.3832,169.4816,39043.0
2021-01-21 15:05:00,172.28,172.31,172.03,172.17,34322.0,169.4619,169.4914,169.216,169.3537,34322.0
2021-01-21 15:10:00,172.15,172.15,171.9,171.98,45582.0,169.334,169.334,169.0881,169.1668,45582.0
2021-01-21 15:15:00,171.98,172.0,171.82,171.9,38042.0,169.1668,169.1865,169.0094,169.0881,38042.0
2021-01-21 15:20:00,171.9,172.06,171.88,172.0,48153.0,169.0881,169.2455,169.0684,169.1865,48153.0
2021-01-21 15:25:00,172.0,172.12,171.86,171.96,51216.0,169.1865,169.3045,169.0488,169.1471,51216.0
2021-01-21 15:30:00,171.97,171.97,171.81,171.9,44879.0,169.157,169.157,168.9996,169.0881,44879.0
2021-01-21 15:35:00,171.91,171.93,171.75,171.8,69765.0,169.0979,169.1176,168.9406,168.9897,69765.0
2021-01-21 15:40:00,171.78,171.91,171.76,171.87,81808.0,168.9701,169.0979,168.9504,169.0586,81808.0
2021-01-21 15:45:00,171.86,172.0,171.63,171.63,144870.0,169.0488,169.1865,168.8225,168.8225,144870.0
2021-01-21 15:50:00,171.64,171.69,171.43,171.46,182343.0,168.8324,168.8815,168.6258,168.6553,182343.0
2021-01-21 15:55:00,171.47,171.58,171.25,171.34,326733.0,168.6651,168.7733,168.4487,168.5373,326733.0
2021-01-22 09:30:00,174.0,175.25,172.7,174.82,554834.0,171.1538,172.3833,169.875,171.9603,554834.0
2021-01-22 09:35:00,174.82,174.91,174.02,174.2,252492.0,171.9603,172.0489,171.1734,171.3505,252492.0
2021-01-22 09:40:00,174.22,174.49,173.56,174.39,139714.0,171.3702,171.6357,170.721,171.5374,139714.0
2021-01-22 09:45:00,174.4,174.42,173.33,173.88,111122.0,171.5472,171.5669,170.4947,171.0357,111122.0
2021-01-22 09:50:00,173.93,173.94,173.12,173.41,104936.0,171.0849,171.0947,170.2882,170.5734,104936.0
2021-01-22 09:55:00,173.38,173.64,172.92,173.52,90261.0,170.5439,170.7996,170.0914,170.6816,90261.0
2021-01-22 10:00:00,173.53,173.79,173.3,173.34,95316.0,170.6914,170.9472,170.4652,170.5046,95316.0
2021-01-22 10:05:00,173.39,173.72,173.16,173.69,69260.0,170.5537,170.8783,170.3275,170.8488,69260.0
2021-01-22 10:10:00,173.7,173.7,173.03,173.37,92704.0,170.8587,170.8587,170.1996,170.5341,92704.0
2021-01-22 10:15:00,173.39,173.96,173.31,173.91,136877.0,170.5537,171.1144,170.475,171.0652,136877.0
2021-01-22 10:20:00,173.91,173.91,173.53,173.55,79796.0,171.0652,171.0652,170.6914,170.7111,79796.0
2021-01-22 10:25:00,173.53,173.55,172.56,172.84,109976.0,170.6914,170.7111,169.7373,170.0127,109976.0
2021-01-22 10:30:00,172.73,172.81,172.54,172.57,96635.0,169.9045,169.9832,169.7176,169.7472,96635.0
2021-01-22 10:35:00,172.58,172.65,172.1,172.32,113985.0,169.757,169.8258,169.2848,169.5012,113985.0
2021-01-22 10:40:00,172.33,172.38,172.03,172.1,74095.0,169.5111,169.5603,169.216,169.2848,74095.0
2021-01-22 10:45:00,172.07,172.16,171.9,172.04,77387.0,169.2553,169.3439,169.0881,169.2258,77387.0
2021-01-22 10:50:00,172.08,172.18,171.91,171.91,76726.0,169.2652,169.3635,169.0979,169.0979,76726.0
2021-01-22 10:55:00,171.92,172.29,171.89,172.07,93476.0,169.1078,169.4717,169.0783,169.2553,93476.0
2021-01-22 11:00:00,172.05,172.18,171.95,172.16,82451.0,169.2357,169.3635,169.1373,169.3439,82451.0
2021-01-22 11:05:00,172.15,172.35,171.97,172.07,87624.0,169.334,169.5308,169.157,169.2553,87624.0
2021-01-22 11:10:00,172.07,172.8,172.04,172.66,88787.0,169.2553,169.9734,169.2258,169.8357,88787.0
2021-01-22 11:15:00,172.68,172.81,172.52,172.59,37587.0,169.8554,169.9832,169.698,169.7668,37587.0
2021-01-22 11:20:00,172.57,172.57,172.28,172.38,39249.0,169.7472,169.7472,169.4619,169.5603,39249.0
2021-01-22 11:25:00,172.38,172.52,172.15,172.15,55515.0,169.5603,169.698,169.334,169.334,55515.0
2021-01-22 11:30:00,172.18,172.23,172.01,172.09,51413.0,169.3635,169.4127,169.1963,169.275,51413.0
2021-01-22 11:35:00,172.05,172.65,172.05,172.6,60709.0,169.2357,169.8258,169.2357,169.7767,60709.0
2021-01-22 11:40:00,172.63,172.64,172.34,172.34,35842.0,169.8062,169.816,169.5209,169.5209,35842.0
2021-01-22 11:45:00,172.36,172.59,172.33,172.49,34947.0,169.5406,169.7668,169.5111,169.6685,34947.0
2021-01-22 11:50:00,172.5,172.7,172.48,172.51,33942.0,169.6783,169.875,169.6586,169.6881,33942.0
2021-01-22 11:55:00,172.51,172.83,172.51,172.64,56065.0,169.6881,170.0029,169.6881,169.816,56065.0
2021-01-22 12:00:00,172.66,173.05,172.66,172.84,57598.0,169.8357,170.2193,169.8357,170.0127,57598.0
2021-01-22 12:05:00,172.85,172.85,172.37,172.4,37705.0,170.0226,170.0226,169.5504,169.5799,37705.0
2021-01-22 12:10:00,172.4,172.73,172.32,172.66,65803.0,169.5799,169.9045,169.5012,169.8357,65803.0
2021-01-22 12:15:00,172.68,172.9,172.45,172.55,36952.0,169.8554,170.0718,169.6291,169.7275,36952.0
2021-01-22 12:20:00,172.53,172.89,172.48,172.84,51198.0,169.7078,170.0619,169.6586,170.0127,51198.0
2021-01-22 12:25:00,172.79,172.92,172.6,172.88,49771.0,169.9636,170.0914,169.7767,170.0521,49771.0
2021-01-22 12:30:00,172.92,173.08,172.83,172.93,83322.0,170.0914,170.2488,170.0029,170.1013,83322.0
2021-01-22 12:35:00,172.9,173.13,172.82,173.07,79727.0,170.0718,170.298,169.9931,170.239,79727.0
2021-01-22 12:40:00,173.04,173.42,172.98,173.4,110586.0,170.2095,170.5832,170.1504,170.5636,110586.0
2021-01-22 12:45:00,173.4,173.49,173.18,173.48,55143.0,170.5636,170.6521,170.3472,170.6423,55143.0
2021-01-22 12:50:00,173.47,173.66,173.41,173.59,80959.0,170.6324,170.8193,170.5734,170.7505,80959.0
2021-01-22 12:55:00,173.59,173.66,173.19,173.24,46837.0,170.7505,170.8193,170.357,170.4062,46837.0
2021-01-22 13:00:00,173.27,173.55,173.15,173.43,61153.0,170.4357,170.7111,170.3177,170.5931,61153.0
2021-01-22 13:05:00,173.41,173.41,173.05,173.11,58540.0,170.5734,170.5734,170.2193,170.2783,58540.0
2021-01-22 13:10:00,173.11,173.12,172.92,173.06,54011.0,170.2783,170.2882,170.0914,170.2291,54011.0
2021-01-22 13:15:00,173.08,173.23,173.03,173.07,42460.0,170.2488,170.3964,170.1996,170.239,42460.0
2021-01-22 13:20:00,173.07,173.13,172.93,172.97,34044.0,170.239,170.298,170.1013,170.1406,34044.0
2021-01-22 13:25:00,172.97,173.02,172.87,172.93,40683.0,170.1406,170.1898,170.0422,170.1013,40683.0
2021-01-22 13:30:00,172.92,173.0,172.8,172.82,36060.0,170.0914,170.1701,169.9734,169.9931,36060.0
2021-01-22 13:35:00,172.85,172.9,172.74,172.9,25792.0,170.0226,170.0718,169.9144,170.0718,25792.0
2021-01-22 13:40:00,172.88,172.92,172.76,172.81,30731.0,170.0521,170.0914,169.934,169.9832,30731.0
2021-01-22 13:45:00,172.81,172.82,172.62,172.66,32464.0,169.9832,169.9931,169.7963,169.8357,32464.0
2021-01-22 13:50:00,172.64,172.86,172.63,172.82,25165.0,169.816,170.0324,169.8062,169.9931,25165.0
2021-01-22 13:55:00,172.84,172.91,172.66,172.71,33590.0,170.0127,170.0816,169.8357,169.8849,33590.0
2021-01-22 14:00:00,172.72,172.79,172.64,172.73,33789.0,169.8947,169.9636,169.816,169.9045,33789.0
2021-01-22 14:05:00,172.72,172.83,172.68,172.75,45267.0,169.8947,170.0029,169.8554,169.9242,45267.0
2021-01-22 14:10:00,172.76,172.76,172.5,172.55,37936.0,169.934,169.934,169.6783,169.7275,37936.0
2021-01-22 14:15:00,172.54,172.54,172.4,172.43,34387.0,169.7176,169.7176,169.5799,169.6094,34387.0
2021-01-22 14:20:00,172.47,172.53,172.42,172.51,21557.0,169.6488,169.7078,169.5996,169.6881,21557.0
2021-01-22 14:25:00,172.48,172.57,172.44,172.55,29206.0,169.6586,169.7472,169.6193,169.7275,29206.0
2021-01-22 14:30:00,172.56,172.59,172.48,172.52,38542.0,169.7373,169.7668,169.6586,169.698,38542.0
2021-01-22 14:35:00,172.52,172.91,172.49,172.82,55719.0,169.698,170.0816,169.6685,169.9931,55719.0
2021-01-22 14:40:00,172.83,172.83,172.55,172.68,48913.0,170.0029,170.0029,169.7275,169.8554,48913.0
2021-01-22 14:45:00,172.71,172.77,172.45,172.45,45161.0,169.8849,169.9439,169.6291,169.6291,45161.0
2021-01-22 14:50:00,172.45,172.62,172.35,172.55,42330.0,169.6291,169.7963,169.5308,169.7275,42330.0
2021-01-22 14:55:00,172.52,172.65,172.49,172.55,42031.0,169.698,169.8258,169.6685,169.7275,42031.0
2021-01-22 15:00:00,172.54,172.71,172.44,172.44,42611.0,169.7176,169.8849,169.6193,169.6193,42611.0
2021-01-22 15:05:00,172.45,172.53,172.37,172.44,42655.0,169.6291,169.7078,169.5504,169.6193,42655.0
2021-01-22 15:10:00,172.43,172.47,172.26,172.42,53078.0,169.6094,169.6488,169.4422,169.5996,53078.0
2021-01-22 15:15:00,172.4,172.67,172.39,172.57,45958.0,169.5799,169.8455,169.5701,169.7472,45958.0
2021-01-22 15:20:00,172.59,172.67,172.51,172.64,52805.0,169.7668,169.8455,169.6881,169.816,52805.0
2021-01-22 15:25:00,172.64,172.98,172.58,172.96,53984.0,169.816,170.1504,169.757,170.1308,53984.0
2021-01-22 15:30:00,172.96,173.03,172.82,172.89,77711.0,170.1308,170.1996,169.9931,170.0619,77711.0
2021-01-22 15:35:00,172.9,173.32,172.86,173.31,88477.0,170.0718,170.4849,170.0324,170.475,88477.0
2021-01-22 15:40:00,173.31,173.43,173.03,173.1,82645.0,170.475,170.5931,170.1996,170.2685,82645.0
2021-01-22 15:45:00,173.05,173.23,172.99,173.08,78649.0,170.2193,170.3964,170.1603,170.2488,78649.0
2021-01-22 15:50:00,173.07,173.1,172.83,172.9,123291.0,170.239,170.2685,170.0029,170.0718,123291.0
2021-01-22 15:55:00,172.89,173.03,172.69,172.73,326556.0,170.0619,170.1996,169.8652,169.9045,326556.0
2021-01-25 09:30:00,171.89,173.11,171.88,172.45,340029.0,169.0783,170.2783,169.0684,169.6291,340029.0
2021-01-25 09:35:00,172.48,172.6,171.17,171.58,170966.0,169.6586,169.7767,168.3701,168.7733,170966.0
2021-01-25 09:40:00,171.6,172.24,171.05,172.1,134476.0,168.793,169.4226,168.252,169.2848,134476.0
2021-01-25 09:45:00,172.17,172.5,171.82,171.96,97850.0,169.3537,169.6783,169.0094,169.1471,97850.0
2021-01-25 09:50:00,171.95,172.0,171.14,171.25,113659.0,169.1373,169.1865,168.3405,168.4487,113659.0
2021-01-25 09:55:00,171.2,171.71,171.11,171.17,94084.0,168.3996,168.9012,168.311,168.3701,94084.0
2021-01-25 10:00:00,171.19,171.3,170.91,171.17,127903.0,168.3897,168.4979,168.1143,168.3701,127903.0
2021-01-25 10:05:00,171.21,171.34,170.94,171.0,87451.0,168.4094,168.5373,168.1438,168.2028,87451.0
2021-01-25 10:10:00,170.96,171.72,170.6,171.68,147337.0,168.1635,168.9111,167.8094,168.8717,147337.0
2021-01-25 10:15:00,171.72,171.73,171.39,171.72,68058.0,168.9111,168.9209,168.5865,168.9111,68058.0
2021-01-25 10:20:00,171.73,171.9,171.48,171.72,56619.0,168.9209,169.0881,168.675,168.9111,56619.0
2021-01-25 10:25:00,171.75,171.77,171.27,171.35,45692.0,168.9406,168.9602,168.4684,168.5471,45692.0
2021-01-25 10:30:00,171.35,171.74,171.32,171.57,52399.0,168.5471,168.9307,168.5176,168.7635,52399.0
2021-01-25 10:35:00,171.66,171.8,171.45,171.56,45299.0,168.852,168.9897,168.6455,168.7537,45299.0
2021-01-25 10:40:00,171.55,171.61,171.3,171.33,41186.0,168.7438,168.8029,168.4979,168.5274,41186.0
2021-01-25 10:45:00,171.31,171.44,170.93,170.93,52596.0,168.5078,168.6356,168.134,168.134,52596.0
2021-01-25 10:50:00,170.9,170.95,170.34,170.62,73948.0,168.1045,168.1537,167.5536,167.829,73948.0
2021-01-25 10:55:00,170.64,170.64,169.6,169.66,169458.0,167.8487,167.8487,166.8257,166.8848,169458.0
2021-01-25 11:00:00,169.68,170.5,169.54,169.66,75137.0,166.9044,167.711,166.7667,166.8848,75137.0
2021-01-25 11:05:00,169.71,169.78,168.77,168.96,156352.0,166.9339,167.0028,166.0093,166.1962,156352.0
2021-01-25 11:10:00,168.96,170.34,168.88,170.21,93554.0,166.1962,167.5536,166.1175,167.4258,93554.0
2021-01-25 11:15:00,170.23,170.79,170.0,170.62,74914.0,167.4454,167.9963,167.2192,167.829,74914.0
2021-01-25 11:20:00,170.55,170.84,170.27,170.36,59137.0,167.7602,168.0455,167.4848,167.5733,59137.0
2021-01-25 11:25:00,170.4,170.46,169.74,169.76,51035.0,167.6126,167.6717,166.9634,166.9831,51035.0
2021-01-25 11:30:00,169.81,170.5,169.73,170.39,42538.0,167.0323,167.711,166.9536,167.6028,42538.0
2021-01-25 11:35:00,170.4,170.65,170.27,170.54,35984.0,167.6126,167.8586,167.4848,167.7504,35984.0
2021-01-25 11:40:00,170.5,170.93,170.28,170.82,32979.0,167.711,168.134,167.4946,168.0258,32979.0
2021-01-25 11:45:00,170.86,170.96,170.59,170.77,65981.0,168.0651,168.1635,167.7995,167.9766,65981.0
2021-01-25 11:50:00,170.84,170.99,170.34,170.34,29078.0,168.0455,168.193,167.5536,167.5536,29078.0
2021-01-25 11:55:00,170.31,170.34,170.09,170.27,34103.0,167.5241,167.5536,167.3077,167.4848,34103.0
2021-01-25 12:00:00,170.31,170.53,170.21,170.34,37033.0,167.5241,167.7405,167.4258,167.5536,37033.0
2021-01-25 12:05:00,170.34,170.9,170.25,170.69,32444.0,167.5536,168.1045,167.4651,167.8979,32444.0
2021-01-25 12:10:00,170.74,170.8,170.09,170.12,31707.0,167.9471,168.0061,167.3077,167.3372,31707.0
2021-01-25 12:15:00,170.09,170.3,169.8,170.27,74467.0,167.3077,167.5143,167.0225,167.4848,74467.0
2021-01-25 12:20:00,170.27,170.43,170.0,170.08,36414.0,167.4848,167.6422,167.2192,167.2979,36414.0
2021-01-25 12:25:00,170.05,170.45,170.05,170.22,18441.0,167.2684,167.6618,167.2684,167.4356,18441.0
2021-01-25 12:30:00,170.25,171.03,170.15,171.0,33965.0,167.4651,168.2323,167.3667,168.2028,33965.0
2021-01-25 12:35:00,170.98,171.12,170.68,170.72,45676.0,168.1832,168.3209,167.8881,167.9274,45676.0
2021-01-25 12:40:00,170.76,170.92,170.75,170.78,59967.0,167.9668,168.1241,167.9569,167.9864,59967.0
2021-01-25 12:45:00,170.79,171.35,170.79,171.25,34746.0,167.9963,168.5471,167.9963,168.4487,34746.0
2021-01-25 12:50:00,171.27,171.5,171.18,171.39,27408.0,168.4684,168.6947,168.3799,168.5865,27408.0
2021-01-25 12:55:00,171.43,171.63,171.18,171.48,41550.0,168.6258,168.8225,168.3799,168.675,41550.0
2021-01-25 13:00:00,171.51,171.56,171.17,171.19,30678.0,168.7045,168.7537,168.3701,168.3897,30678.0
2021-01-25 13:05:00,171.17,171.31,170.96,170.97,22792.0,168.3701,168.5078,168.1635,168.1733,22792.0
2021-01-25 13:10:00,170.98,171.23,170.95,171.2,25994.0,168.1832,168.4291,168.1537,168.3996,25994.0
2021-01-25 13:15:00,171.2,171.33,171.05,171.13,44230.0,168.3996,168.5274,168.252,168.3307,44230.0
2021-01-25 13:20:00,171.08,171.28,170.98,171.0,28396.0,168.2815,168.4783,168.1832,168.2028,28396.0
2021-01-25 13:25:00,171.0,171.17,170.97,171.17,35345.0,168.2028,168.3701,168.1733,168.3701,35345.0
2021-01-25 13:30:00,171.14,171.2,170.91,171.01,15508.0,168.3405,168.3996,168.1143,168.2127,15508.0
2021-01-25 13:35:00,171.06,171.21,170.94,171.13,75981.0,168.2619,168.4094,168.1438,168.3307,75981.0
2021-01-25 13:40:00,171.19,171.19,170.9,171.04,20044.0,168.3897,168.3897,168.1045,168.2422,20044.0
2021-01-25 13:45:00,171.01,171.06,170.7,170.89,38046.0,168.2127,168.2619,167.9077,168.0946,38046.0
2021-01-25 13:50:00,170.88,170.91,170.56,170.6,26496.0,168.0848,168.1143,167.77,167.8094,26496.0
2021-01-25 13:55:00,170.57,170.82,170.5,170.81,16230.0,167.7799,168.0258,167.711,168.0159,16230.0
2021-01-25 14:00:00,170.83,170.9,170.52,170.87,32476.0,168.0356,168.1045,167.7307,168.075,32476.0
2021-01-25 14:05:00,170.8,170.85,170.59,170.61,40778.0,168.0061,168.0553,167.7995,167.8192,40778.0
2021-01-25 14:10:00,170.62,170.71,170.45,170.54,36552.0,167.829,167.9176,167.6618,167.7504,36552.0
2021-01-25 14:15:00,170.56,170.65,170.44,170.59,35293.0,167.77,167.8586,167.652,167.7995,35293.0
2021-01-25 14:20:00,170.61,170.82,170.5,170.68,34883.0,167.8192,168.0258,167.711,167.8881,34883.0
2021-01-25 14:25:00,170.7,171.02,170.64,170.99,30036.0,167.9077,168.2225,167.8487,168.193,30036.0
2021-01-25 14:30:00,171.01,171.02,170.77,170.89,26992.0,168.2127,168.2225,167.9766,168.0946,26992.0
2021-01-25 14:35:00,170.89,171.02,170.74,171.0,38742.0,168.0946,168.2225,167.9471,168.2028,38742.0
2021-01-25 14:40:00,170.95,171.25,170.95,171.23,34481.0,168.1537,168.4487,168.1537,168.4291,34481.0
2021-01-25 14:45:00,171.22,171.29,171.19,171.25,36764.0,168.4192,168.4881,168.3897,168.4487,36764.0
2021-01-25 14:50:00,171.29,171.32,170.93,170.99,60037.0,168.4881,168.5176,168.134,168.193,60037.0
2021-01-25 14:55:00,170.99,171.12,170.87,170.95,26271.0,168.193,168.3209,168.075,168.1537,26271.0
2021-01-25 15:00:00,170.89,171.22,170.89,171.21,27654.0,168.0946,168.4192,168.0946,168.4094,27654.0
2021-01-25 15:05:00,171.19,171.44,171.18,171.37,40299.0,168.3897,168.6356,168.3799,168.5668,40299.0
2021-01-25 15:10:00,171.43,171.48,171.1,171.15,65618.0,168.6258,168.675,168.3012,168.3504,65618.0
2021-01-25 15:15:00,171.11,171.27,171.03,171.26,52182.0,168.311,168.4684,168.2323,168.4586,52182.0
2021-01-25 15:20:00,171.24,171.27,171.04,171.16,22858.0,168.4389,168.4684,168.2422,168.3602,22858.0
2021-01-25 15:25:00,171.12,171.39,171.11,171.24,43869.0,168.3209,168.5865,168.311,168.4389,43869.0
2021-01-25 15:30:00,171.21,171.31,171.05,171.31,39391.0,168.4094,168.5078,168.252,168.5078,39391.0
2021-01-25 15:35:00,171.31,171.45,171.18,171.35,54987.0,168.5078,168.6455,168.3799,168.5471,54987.0
2021-01-25 15:40:00,171.35,171.58,171.33,171.58,57174.0,168.5471,168.7733,168.5274,168.7733,57174.0
2021-01-25 15:45:00,171.57,171.97,171.55,171.89,105602.0,168.7635,169.157,168.7438,169.0783,105602.0
2021-01-25 15:50:00,171.93,172.19,171.76,171.9,122326.0,169.1176,169.3734,168.9504,169.0881,122326.0
2021-01-25 15:55:00,171.93,172.04,171.76,171.94,216842.0,169.1176,169.2258,168.9504,169.1275,216842.0
2021-01-26 09:30:00,173.0,173.35,172.12,172.26,224797.0,170.1701,170.5144,169.3045,169.4422,224797.0
2021-01-26 09:35:00,172.28,172.44,172.02,172.13,54735.0,169.4619,169.6193,169.2061,169.3143,54735.0
2021-01-26 09:40:00,172.2,172.22,171.55,172.13,69085.0,169.3832,169.4029,168.7438,169.3143,69085.0
2021-01-26 09:45:00,172.08,172.27,171.42,171.42,69941.0,169.2652,169.4521,168.616,168.616,69941.0
2021-01-26 09:50:00,171.45,171.59,171.04,171.25,66137.0,168.6455,168.7832,168.2422,168.4487,66137.0
2021-01-26 09:55:00,171.28,171.75,171.21,171.47,35355.0,168.4783,168.9406,168.4094,168.6651,35355.0
2021-01-26 10:00:00,171.43,171.75,171.39,171.48,56954.0,168.6258,168.9406,168.5865,168.675,56954.0
2021-01-26 10:05:00,171.5,171.6,171.27,171.56,83082.0,168.6947,168.793,168.4684,168.7537,83082.0
2021-01-26 10:10:00,171.52,171.52,170.71,170.84,57081.0,168.7143,168.7143,167.9176,168.0455,57081.0
2021-01-26 10:15:00,170.85,171.34,170.75,171.04,36864.0,168.0553,168.5373,167.9569,168.2422,36864.0
2021-01-26 10:20:00,171.01,171.01,170.62,170.92,50453.0,168.2127,168.2127,167.829,168.1241,50453.0
2021-01-26 10:25:00,170.92,171.31,170.91,171.19,42885.0,168.1241,168.5078,168.1143,168.3897,42885.0
2021-01-26 10:30:00,171.21,171.22,170.71,170.81,50046.0,168.4094,168.4192,167.9176,168.0159,50046.0
2021-01-26 10:35:00,170.8,170.85,170.21,170.31,84417.0,168.0061,168.0553,167.4258,167.5241,84417.0
2021-01-26 10:40:00,170.31,170.76,170.31,170.76,40375.0,167.5241,167.9668,167.5241,167.9668,40375.0
2021-01-26 10:45:00,170.75,170.84,170.44,170.51,54230.0,167.9569,168.0455,167.652,167.7208,54230.0
2021-01-26 10:50:00,170.5,170.51,169.9,170.02,124040.0,167.711,167.7208,167.1208,167.2389,124040.0
2021-01-26 10:55:00,170.02,170.12,169.64,169.87,79985.0,167.2389,167.3372,166.8651,167.0913,79985.0
2021-01-26 11:00:00,169.96,170.08,169.6,169.99,88303.0,167.1798,167.2979,166.8257,167.2094,88303.0
2021-01-26 11:05:00,169.97,170.14,169.57,169.74,78932.0,167.1897,167.3569,166.7962,166.9634,78932.0
2021-01-26 11:10:00,169.72,170.16,169.71,170.02,53898.0,166.9438,167.3766,166.9339,167.2389,53898.0
2021-01-26 11:15:00,170.0,170.62,169.97,170.3,74430.0,167.2192,167.829,167.1897,167.5143,74430.0
2021-01-26 11:20:00,170.33,170.38,170.1,170.17,48068.0,167.5438,167.593,167.3176,167.3864,48068.0
2021-01-26 11:25:00,170.18,170.2,169.99,170.1,65550.0,167.3962,167.4159,167.2094,167.3176,65550.0
2021-01-26 11:30:00,170.08,170.44,169.94,170.34,37078.0,167.2979,167.652,167.1602,167.5536,37078.0
2021-01-26 11:35:00,170.3,170.68,170.25,170.61,62332.0,167.5143,167.8881,167.4651,167.8192,62332.0
2021-01-26 11:40:00,170.59,170.7,170.37,170.44,42668.0,167.7995,167.9077,167.5831,167.652,42668.0
2021-01-26 11:45:00,170.43,170.65,170.38,170.48,50611.0,167.6422,167.8586,167.593,167.6913,50611.0
2021-01-26 11:50:00,170.48,170.63,170.34,170.34,23346.0,167.6913,167.8389,167.5536,167.5536,23346.0
2021-01-26 11:55:00,170.35,170.47,170.26,170.43,35391.0,167.5635,167.6815,167.4749,167.6422,35391.0
2021-01-26 12:00:00,170.45,170.78,170.41,170.76,43754.0,167.6618,167.9864,167.6225,167.9668,43754.0
2021-01-26 12:05:00,170.76,170.9,170.67,170.78,52090.0,167.9668,168.1045,167.8782,167.9864,52090.0
2021-01-26 12:10:00,170.77,171.0,170.71,170.91,50592.0,167.9766,168.2028,167.9176,168.1143,50592.0
2021-01-26 12:15:00,170.9,170.92,170.65,170.72,42151.0,168.1045,168.1241,167.8586,167.9274,42151.0
2021-01-26 12:20:00,170.71,170.85,170.65,170.77,22115.0,167.9176,168.0553,167.8586,167.9766,22115.0
2021-01-26 12:25:00,170.8,170.83,170.58,170.58,18533.0,168.0061,168.0356,167.7897,167.7897,18533.0
2021-01-26 12:30:00,170.6,170.6,170.36,170.47,47584.0,167.8094,167.8094,167.5733,167.6815,47584.0
2021-01-26 12:35:00,170.48,170.61,170.44,170.53,25016.0,167.6913,167.8192,167.652,167.7405,25016.0
2021-01-26 12:40:00,170.57,170.75,170.55,170.62,17193.0,167.7799,167.9569,167.7602,167.829,17193.0
2021-01-26 12:45:00,170.62,170.65,170.48,170.53,20415.0,167.829,167.8586,167.6913,167.7405,20415.0
2021-01-26 12:50:00,170.55,170.67,170.5,170.56,28039.0,167.7602,167.8782,167.711,167.77,28039.0
2021-01-26 12:55:00,170.56,170.84,170.43,170.47,208104.0,167.77,168.0455,167.6422,167.6815,208104.0
2021-01-26 13:00:00,170.43,170.52,170.31,170.36,22499.0,167.6422,167.7307,167.5241,167.5733,22499.0
2021-01-26 13:05:00,170.35,170.39,170.18,170.31,28044.0,167.5635,167.6028,167.3962,167.5241,28044.0
2021-01-26 13:10:00,170.32,170.65,170.32,170.4,59595.0,167.534,167.8586,167.534,167.6126,59595.0
2021-01-26 13:15:00,170.4,170.46,170.23,170.3,22205.0,167.6126,167.6717,167.4454,167.5143,22205.0
2021-01-26 13:20:00,170.28,170.31,170.13,170.15,21005.0,167.4946,167.5241,167.3471,167.3667,21005.0
2021-01-26 13:25:00,170.14,170.33,170.02,170.11,40578.0,167.3569,167.5438,167.2389,167.3274,40578.0
2021-01-26 13:30:00,170.13,170.41,170.06,170.37,21672.0,167.3471,167.6225,167.2782,167.5831,21672.0
2021-01-26 13:35:00,170.33,170.36,170.06,170.14,20682.0,167.5438,167.5733,167.2782,167.3569,20682.0
2021-01-26 13:40:00,170.11,170.18,170.05,170.1,30389.0,167.3274,167.3962,167.2684,167.3176,30389.0
2021-01-26 13:45:00,170.08,170.17,169.96,169.97,52869.0,167.2979,167.3864,167.1798,167.1897,52869.0
2021-01-26 13:50:00,169.97,170.08,169.88,170.02,35096.0,167.1897,167.2979,167.1012,167.2389,35096.0
2021-01-26 13:55:00,170.01,170.03,169.85,169.89,22409.0,167.229,167.2487,167.0716,167.111,22409.0
2021-01-26 14:00:00,169.88,169.96,169.72,169.94,37180.0,167.1012,167.1798,166.9438,167.1602,37180.0
2021-01-26 14:05:00,169.95,169.96,169.72,169.86,78923.0,167.17,167.1798,166.9438,167.0815,78923.0
2021-01-26 14:10:00,169.86,169.91,169.72,169.85,23207.0,167.0815,167.1307,166.9438,167.0716,23207.0
2021-01-26 14:15:00,169.88,169.88,169.67,169.7,51648.0,167.1012,167.1012,166.8946,166.9241,51648.0
2021-01-26 14:20:00,169.69,169.85,169.65,169.85,50906.0,166.9143,167.0716,166.8749,167.0716,50906.0
2021-01-26 14:25:00,169.85,170.06,169.7,170.05,57659.0,167.0716,167.2782,166.9241,167.2684,57659.0
2021-01-26 14:30:00,170.03,170.07,169.9,170.05,39268.0,167.2487,167.288,167.1208,167.2684,39268.0
2021-01-26 14:35:00,170.06,170.2,169.86,170.19,44431.0,167.2782,167.4159,167.0815,167.4061,44431.0
2021-01-26 14:40:00,170.16,170.76,170.16,170.53,137214.0,167.3766,167.9668,167.3766,167.7405,137214.0
2021-01-26 14:45:00,170.51,170.51,169.86,169.86,83933.0,167.7208,167.7208,167.0815,167.0815,83933.0
2021-01-26 14:50:00,169.87,169.87,169.67,169.73,90583.0,167.0913,167.0913,166.8946,166.9536,90583.0
2021-01-26 14:55:00,169.75,169.82,169.5,169.61,103786.0,166.9733,167.0421,166.7274,166.8356,103786.0
2021-01-26 15:00:00,169.61,169.64,169.37,169.47,131495.0,166.8356,166.8651,166.5995,166.6979,131495.0
2021-01-26 15:05:00,169.47,169.57,169.35,169.36,180960.0,166.6979,166.7962,166.5798,166.5897,180960.0
2021-01-26 15:10:00,169.36,169.83,169.35,169.7,142672.0,166.5897,167.052,166.5798,166.9241,142672.0
2021-01-26 15:15:00,169.7,169.9,169.62,169.82,53122.0,166.9241,167.1208,166.8454,167.0421,53122.0
2021-01-26 15:20:00,169.81,169.93,169.68,169.78,48584.0,167.0323,167.1503,166.9044,167.0028,48584.0
2021-01-26 15:25:00,169.78,169.85,169.66,169.72,54679.0,167.0028,167.0716,166.8848,166.9438,54679.0
2021-01-26 15:30:00,169.69,169.76,169.4,169.47,57844.0,166.9143,166.9831,166.629,166.6979,57844.0
2021-01-26 15:35:00,169.45,169.6,169.34,169.37,69643.0,166.6782,166.8257,166.57,166.5995,69643.0
2021-01-26 15:40:00,169.35,169.5,169.3,169.45,80428.0,166.5798,166.7274,166.5306,166.6782,80428.0
2021-01-26 15:45:00,169.47,169.85,169.37,169.4,92639.0,166.6979,167.0716,166.5995,166.629,92639.0
2021-01-26 15:50:00,169.43,169.47,169.05,169.1,140234.0,166.6585,166.6979,166.2847,166.3339,140234.0
2021-01-26 15:55:00,169.14,169.74,169.05,169.5,298853.0,166.3733,166.9634,166.2847,166.7274,298853.0
2021-01-27 09:30:00,165.14,166.34,160.54,163.71,925997.0,162.4387,163.6191,157.9139,161.0321,925997.0
2021-01-27 09:35:00,163.71,163.81,162.33,162.77,418186.0,161.0321,161.1304,159.6747,160.1075,418186.0
2021-01-27 09:40:00,162.74,162.97,161.17,161.51,360198.0,160.0779,160.3042,158.5336,158.8681,360198.0
2021-01-27 09:45:00,161.5,161.89,160.8,161.5,373747.0,158.8582,159.2419,158.1697,158.8582,373747.0
2021-01-27 09:50:00,161.56,161.93,160.52,161.82,403735.0,158.9173,159.2812,157.8943,159.173,403735.0
2021-01-27 09:55:00,161.75,162.29,160.86,161.38,330042.0,159.1041,159.6353,158.2287,158.7402,330042.0
2021-01-27 10:00:00,161.4,162.42,161.21,161.99,308804.0,158.7599,159.7632,158.573,159.3402,308804.0
2021-01-27 10:05:00,161.99,162.75,161.59,162.16,495848.0,159.3402,160.0878,158.9468,159.5074,495848.0
2021-01-27 10:10:00,162.19,163.3,162.19,162.36,194872.0,159.5369,160.6288,159.5369,159.7042,194872.0
2021-01-27 10:15:00,162.37,162.67,161.88,161.92,320597.0,159.714,160.0091,159.232,159.2714,320597.0
2021-01-27 10:20:00,161.92,163.64,161.86,163.35,249851.0,159.2714,160.9632,159.2123,160.678,249851.0
2021-01-27 10:25:00,163.35,163.91,163.15,163.55,173441.0,160.678,161.2288,160.4812,160.8747,173441.0
2021-01-27 10:30:00,163.52,163.54,162.53,162.74,208654.0,160.8452,160.8649,159.8714,160.0779,208654.0
2021-01-27 10:35:00,162.76,162.78,162.14,162.26,205792.0,160.0976,160.1173,159.4878,159.6058,205792.0
2021-01-27 10:40:00,162.26,163.27,162.16,163.15,158167.0,159.6058,160.5993,159.5074,160.4812,158167.0
2021-01-27 10:45:00,163.15,163.5,163.01,163.07,158960.0,160.4812,160.8255,160.3435,160.4026,158960.0
2021-01-27 10:50:00,163.03,163.92,162.96,163.72,145839.0,160.3632,161.2386,160.2943,161.0419,145839.0
2021-01-27 10:55:00,163.74,164.49,163.74,164.0,194201.0,161.0616,161.7993,161.0616,161.3173,194201.0
2021-01-27 11:00:00,164.01,164.42,163.78,164.24,148768.0,161.3272,161.7305,161.1009,161.5534,148768.0
2021-01-27 11:05:00,164.21,164.24,163.05,163.67,115395.0,161.5239,161.5534,160.3829,160.9927,115395.0
2021-01-27 11:10:00,163.69,164.08,163.47,163.87,86949.0,161.0124,161.396,160.796,161.1895,86949.0
2021-01-27 11:15:00,163.81,163.92,162.9,163.1,127443.0,161.1304,161.2386,160.2353,160.4321,127443.0
2021-01-27 11:20:00,163.08,163.13,162.32,162.82,196538.0,160.4124,160.4616,159.6648,160.1566,196538.0
2021-01-27 11:25:00,162.8,163.31,162.65,162.97,145916.0,160.137,160.6386,159.9894,160.3042,145916.0
2021-01-27 11:30:00,162.93,163.03,162.15,162.31,162987.0,160.2648,160.3632,159.4976,159.655,162987.0
2021-01-27 11:35:00,162.34,163.7,162.3,163.59,110251.0,159.6845,161.0222,159.6451,160.914,110251.0
2021-01-27 11:40:00,163.66,164.0,163.52,163.74,125290.0,160.9829,161.3173,160.8452,161.0616,125290.0
2021-01-27 11:45:00,163.75,164.07,163.56,163.65,119005.0,161.0714,161.3862,160.8845,160.9731,119005.0
2021-01-27 11:50:00,163.65,163.96,163.36,163.64,105259.0,160.9731,161.278,160.6878,160.9632,105259.0
2021-01-27 11:55:00,163.54,163.58,162.91,163.11,84888.0,160.8649,160.9042,160.2452,160.4419,84888.0
2021-01-27 12:00:00,163.11,163.26,162.84,162.98,89298.0,160.4419,160.5894,160.1763,160.314,89298.0
2021-01-27 12:05:00,162.97,163.53,162.93,163.0,80877.0,160.3042,160.855,160.2648,160.3337,80877.0
2021-01-27 12:10:00,162.97,163.54,162.82,163.5,77725.0,160.3042,160.8649,160.1566,160.8255,77725.0
2021-01-27 12:15:00,163.5,163.82,163.47,163.63,57631.0,160.8255,161.1403,160.796,160.9534,57631.0
2021-01-27 12:20:00,163.66,163.83,163.46,163.65,72179.0,160.9829,161.1501,160.7862,160.9731,72179.0
2021-01-27 12:25:00,163.64,163.67,163.44,163.5,58943.0,160.9632,160.9927,160.7665,160.8255,58943.0
2021-01-27 12:30:00,163.5,163.57,163.1,163.25,57464.0,160.8255,160.8944,160.4321,160.5796,57464.0
2021-01-27 12:35:00,163.26,163.71,162.98,163.55,47986.0,160.5894,161.0321,160.314,160.8747,47986.0
2021-01-27 12:40:00,163.55,164.25,163.53,164.06,71440.0,160.8747,161.5632,160.855,161.3764,71440.0
2021-01-27 12:45:00,164.06,164.3,163.81,164.17,56901.0,161.3764,161.6124,161.1304,161.4846,56901.0
2021-01-27 12:50:00,164.18,164.66,164.15,164.42,81510.0,161.4944,161.9665,161.4649,161.7305,81510.0
2021-01-27 12:55:00,164.43,164.56,164.17,164.45,166793.0,161.7403,161.8682,161.4846,161.76,166793.0
2021-01-27 13:00:00,164.46,164.56,164.16,164.2,60030.0,161.7698,161.8682,161.4747,161.5141,60030.0
2021-01-27 13:05:00,164.18,164.25,163.83,164.12,71113.0,161.4944,161.5632,161.1501,161.4354,71113.0
2021-01-27 13:10:00,164.07,164.55,164.07,164.24,62469.0,161.3862,161.8583,161.3862,161.5534,62469.0
2021-01-27 13:15:00,164.27,164.48,164.14,164.3,58965.0,161.5829,161.7895,161.455,161.6124,58965.0
2021-01-27 13:20:00,164.3,164.57,164.27,164.5,55976.0,161.6124,161.878,161.5829,161.8092,55976.0
2021-01-27 13:25:00,164.45,164.93,164.4,164.65,78956.0,161.76,162.2321,161.7108,161.9567,78956.0
2021-01-27 13:30:00,164.63,164.86,164.55,164.71,144648.0,161.937,162.1633,161.8583,162.0157,144648.0
2021-01-27 13:35:00,164.71,165.2,164.58,165.17,102625.0,162.0157,162.4977,161.8879,162.4682,102625.0
2021-01-27 13:40:00,165.14,165.67,165.0,165.33,141874.0,162.4387,162.96,162.301,162.6256,141874.0
2021-01-27 13:45:00,165.29,165.52,164.63,164.66,100458.0,162.5862,162.8125,161.937,161.9665,100458.0
2021-01-27 13:50:00,164.63,164.75,164.42,164.5,74770.0,161.937,162.0551,161.7305,161.8092,74770.0
2021-01-27 13:55:00,164.46,164.47,163.86,164.21,60068.0,161.7698,161.7796,161.1796,161.5239,60068.0
2021-01-27 14:00:00,164.2,164.55,164.14,164.44,66232.0,161.5141,161.8583,161.455,161.7501,66232.0
2021-01-27 14:05:00,164.43,164.43,163.8,163.91,90696.0,161.7403,161.7403,161.1206,161.2288,90696.0
2021-01-27 14:10:00,163.94,164.15,163.7,163.81,55979.0,161.2583,161.4649,161.0222,161.1304,55979.0
2021-01-27 14:15:00,163.85,163.85,163.2,163.48,52831.0,161.1698,161.1698,160.5304,160.8058,52831.0
2021-01-27 14:20:00,163.54,163.78,163.36,163.55,69495.0,160.8649,161.1009,160.6878,160.8747,69495.0
2021-01-27 14:25:00,163.56,163.77,163.09,163.67,124972.0,160.8845,161.0911,160.4222,160.9927,124972.0
2021-01-27 14:30:00,163.63,163.73,162.94,162.96,135382.0,160.9534,161.0518,160.2747,160.2943,135382.0
2021-01-27 14:35:00,162.96,163.05,162.73,163.0,130057.0,160.2943,160.3829,160.0681,160.3337,130057.0
2021-01-27 14:40:00,162.98,163.69,162.9,163.53,76329.0,160.314,161.0124,160.2353,160.855,76329.0
2021-01-27 14:45:00,163.49,163.54,162.61,162.65,76358.0,160.8157,160.8649,159.9501,159.9894,76358.0
2021-01-27 14:50:00,162.7,162.91,162.37,162.89,118999.0,160.0386,160.2452,159.714,160.2255,118999.0
2021-01-27 14:55:00,162.89,163.2,162.54,162.66,85605.0,160.2255,160.5304,159.8812,159.9993,85605.0
2021-01-27 15:00:00,162.65,162.68,162.16,162.38,140879.0,159.9894,160.0189,159.5074,159.7238,140879.0
2021-01-27 15:05:00,162.38,162.97,162.36,162.6,82176.0,159.7238,160.3042,159.7042,159.9402,82176.0
2021-01-27 15:10:00,162.6,163.04,162.53,163.0,60451.0,159.9402,160.373,159.8714,160.3337,60451.0
2021-01-27 15:15:00,162.97,163.46,162.84,163.38,89398.0,160.3042,160.7862,160.1763,160.7075,89398.0
2021-01-27 15:20:00,163.37,163.69,163.02,163.13,99501.0,160.6976,161.0124,160.3534,160.4616,99501.0
2021-01-27 15:25:00,163.13,163.36,162.78,162.95,90585.0,160.4616,160.6878,160.1173,160.2845,90585.0
2021-01-27 15:30:00,162.96,163.06,162.55,162.55,98357.0,160.2943,160.3927,159.8911,159.8911,98357.0
2021-01-27 15:35:00,162.56,162.66,161.92,162.06,226012.0,159.9009,159.9993,159.2714,159.4091,226012.0
2021-01-27 15:40:00,162.03,162.41,161.84,162.25,137495.0,159.3796,159.7533,159.1927,159.596,137495.0
2021-01-27 15:45:00,162.24,162.55,162.09,162.46,193414.0,159.5861,159.8911,159.4386,159.8025,193414.0
2021-01-27 15:50:00,162.51,162.7,162.29,162.58,222806.0,159.8517,160.0386,159.6353,159.9206,222806.0
2021-01-27 15:55:00,162.57,163.11,162.25,163.09,388784.0,159.9107,160.4419,159.596,160.4222,388784.0
2021-01-28 09:30:00,166.17,167.29,165.95,167.12,441404.0,163.4518,164.5535,163.2354,164.3863,441404.0
2021-01-28 09:35:00,167.23,169.14,166.75,166.75,299565.0,164.4945,166.3733,164.0224,164.0224,299565.0
2021-01-28 09:40:00,166.82,169.45,166.5,169.03,203735.0,164.0912,166.6782,163.7764,166.2651,203735.0
2021-01-28 09:45:00,169.02,169.04,166.79,167.2,173845.0,166.2552,166.2749,164.0617,164.465,173845.0
2021-01-28 09:50:00,167.15,168.49,167.0,168.3,113381.0,164.4158,165.7339,164.2683,165.547,113381.0
2021-01-28 09:55:00,168.3,168.84,167.52,167.71,206215.0,165.547,166.0782,164.7798,164.9667,206215.0
2021-01-28 10:00:00,167.75,168.44,167.42,168.11,118798.0,165.006,165.6847,164.6814,165.3601,118798.0
2021-01-28 10:05:00,168.09,168.74,167.68,167.98,106886.0,165.3404,165.9798,164.9371,165.2322,106886.0
2021-01-28 10:10:00,168.06,168.85,167.99,168.3,209172.0,165.3109,166.088,165.2421,165.547,209172.0
2021-01-28 10:15:00,168.38,168.59,168.05,168.47,106312.0,165.6257,165.8323,165.3011,165.7142,106312.0
2021-01-28 10:20:00,168.51,168.79,167.93,168.05,125297.0,165.7536,166.029,165.1831,165.3011,125297.0
2021-01-28 10:25:00,168.05,168.61,167.85,168.45,95819.0,165.3011,165.8519,165.1044,165.6945,95819.0
2021-01-28 10:30:00,168.45,169.1,168.42,168.95,145024.0,165.6945,166.3339,165.665,166.1864,145024.0
2021-01-28 10:35:00,168.93,169.01,168.55,168.72,100787.0,166.1667,166.2454,165.7929,165.9601,100787.0
2021-01-28 10:40:00,168.73,169.02,168.62,168.84,118392.0,165.97,166.2552,165.8618,166.0782,118392.0
2021-01-28 10:45:00,168.84,169.02,168.61,168.96,109403.0,166.0782,166.2552,165.8519,166.1962,109403.0
2021-01-28 10:50:00,168.96,169.03,168.4,168.63,97197.0,166.1962,166.2651,165.6454,165.8716,97197.0
2021-01-28 10:55:00,168.64,169.06,168.64,169.02,117310.0,165.8814,166.2946,165.8814,166.2552,117310.0
2021-01-28 11:00:00,169.05,169.98,168.85,169.96,131735.0,166.2847,167.1995,166.088,167.1798,131735.0
2021-01-28 11:05:00,169.88,170.45,169.88,170.25,176506.0,167.1012,167.6618,167.1012,167.4651,176506.0
2021-01-28 11:10:00,170.19,170.38,169.79,170.05,95228.0,167.4061,167.593,167.0126,167.2684,95228.0
2021-01-28 11:15:00,170.05,170.55,170.01,170.34,107050.0,167.2684,167.7602,167.229,167.5536,107050.0
2021-01-28 11:20:00,170.42,170.47,169.33,169.82,83488.0,167.6323,167.6815,166.5602,167.0421,83488.0
2021-01-28 11:25:00,169.87,169.99,169.57,169.9,77037.0,167.0913,167.2094,166.7962,167.1208,77037.0
2021-01-28 11:30:00,169.92,170.68,169.69,170.24,95900.0,167.1405,167.8881,166.9143,167.4553,95900.0
2021-01-28 11:35:00,170.22,170.53,170.11,170.41,86068.0,167.4356,167.7405,167.3274,167.6225,86068.0
2021-01-28 11:40:00,170.45,170.66,170.37,170.6,89257.0,167.6618,167.8684,167.5831,167.8094,89257.0
2021-01-28 11:45:00,170.53,170.73,169.9,170.7,114282.0,167.7405,167.9373,167.1208,167.9077,114282.0
2021-01-28 11:50:00,170.7,171.2,170.48,171.05,108439.0,167.9077,168.3996,167.6913,168.252,108439.0
2021-01-28 11:55:00,171.02,171.57,170.75,171.48,134029.0,168.2225,168.7635,167.9569,168.675,134029.0
2021-01-28 12:00:00,171.49,171.86,171.21,171.26,113496.0,168.6848,169.0488,168.4094,168.4586,113496.0
2021-01-28 12:05:00,171.27,171.76,171.24,171.43,52312.0,168.4684,168.9504,168.4389,168.6258,52312.0
2021-01-28 12:10:00,171.42,171.66,170.81,171.0,85737.0,168.616,168.852,168.0159,168.2028,85737.0
2021-01-28 12:15:00,171.05,171.82,170.93,171.77,66163.0,168.252,169.0094,168.134,168.9602,66163.0
2021-01-28 12:20:00,171.77,172.01,170.96,170.96,276186.0,168.9602,169.1963,168.1635,168.1635,276186.0
2021-01-28 12:25:00,170.98,171.04,170.52,170.94,116176.0,168.1832,168.2422,167.7307,168.1438,116176.0
2021-01-28 12:30:00,170.98,171.6,170.98,171.42,74496.0,168.1832,168.793,168.1832,168.616,74496.0
2021-01-28 12:35:00,171.46,171.64,171.17,171.63,102033.0,168.6553,168.8324,168.3701,168.8225,102033.0
2021-01-28 12:40:00,171.66,171.8,171.29,171.7,78656.0,168.852,168.9897,168.4881,168.8914,78656.0
2021-01-28 12:45:00,171.74,172.0,171.56,171.79,63415.0,168.9307,169.1865,168.7537,168.9799,63415.0
2021-01-28 12:50:00,171.75,171.79,171.26,171.32,56105.0,168.9406,168.9799,168.4586,168.5176,56105.0
2021-01-28 12:55:00,171.3,171.55,171.28,171.44,55971.0,168.4979,168.7438,168.4783,168.6356,55971.0
2021-01-28 13:00:00,171.46,172.26,171.46,171.87,123530.0,168.6553,169.4422,168.6553,169.0586,123530.0
2021-01-28 13:05:00,171.9,172.03,171.58,171.98,143056.0,169.0881,169.216,168.7733,169.1668,143056.0
2021-01-28 13:10:00,171.93,172.03,171.65,171.97,70333.0,169.1176,169.216,168.8422,169.157,70333.0
2021-01-28 13:15:00,171.91,172.12,171.67,172.04,62034.0,169.0979,169.3045,168.8619,169.2258,62034.0
2021-01-28 13:20:00,171.99,172.25,171.81,172.21,43454.0,169.1766,169.4324,168.9996,169.393,43454.0
2021-01-28 13:25:00,172.24,172.25,171.9,171.91,49385.0,169.4226,169.4324,169.0881,169.0979,49385.0
2021-01-28 13:30:00,171.93,172.25,171.91,172.03,67113.0,169.1176,169.4324,169.0979,169.216,67113.0
2021-01-28 13:35:00,172.03,172.33,171.91,171.91,65629.0,169.216,169.5111,169.0979,169.0979,65629.0
2021-01-28 13:40:00,171.92,172.1,171.77,171.81,55760.0,169.1078,169.2848,168.9602,168.9996,55760.0
2021-01-28 13:45:00,171.83,172.16,171.58,172.15,65407.0,169.0193,169.3439,168.7733,169.334,65407.0
2021-01-28 13:50:00,172.15,172.44,171.54,171.56,135042.0,169.334,169.6193,168.734,168.7537,135042.0
2021-01-28 13:55:00,171.57,171.59,171.19,171.35,91158.0,168.7635,168.7832,168.3897,168.5471,91158.0
2021-01-28 14:00:00,171.41,171.86,171.38,171.53,81445.0,168.6061,169.0488,168.5766,168.7242,81445.0
2021-01-28 14:05:00,171.52,171.67,171.39,171.59,43625.0,168.7143,168.8619,168.5865,168.7832,43625.0
2021-01-28 14:10:00,171.62,171.62,171.27,171.44,50863.0,168.8127,168.8127,168.4684,168.6356,50863.0
2021-01-28 14:15:00,171.42,171.57,171.23,171.25,67020.0,168.616,168.7635,168.4291,168.4487,67020.0
2021-01-28 14:20:00,171.25,171.26,170.94,171.11,79815.0,168.4487,168.4586,168.1438,168.311,79815.0
2021-01-28 14:25:00,171.14,171.34,171.11,171.16,65322.0,168.3405,168.5373,168.311,168.3602,65322.0
2021-01-28 14:30:00,171.17,171.46,171.06,171.29,65711.0,168.3701,168.6553,168.2619,168.4881,65711.0
2021-01-28 14:35:00,171.33,171.46,171.13,171.44,54259.0,168.5274,168.6553,168.3307,168.6356,54259.0
2021-01-28 14:40:00,171.47,171.57,171.24,171.47,66606.0,168.6651,168.7635,168.4389,168.6651,66606.0
2021-01-28 14:45:00,171.49,171.88,171.46,171.81,105446.0,168.6848,169.0684,168.6553,168.9996,105446.0
2021-01-28 14:50:00,171.83,171.98,171.66,171.88,60581.0,169.0193,169.1668,168.852,169.0684,60581.0
2021-01-28 14:55:00,171.84,172.17,171.56,172.13,98929.0,169.0291,169.3537,168.7537,169.3143,98929.0
2021-01-28 15:00:00,172.11,172.44,171.94,172.19,138577.0,169.2947,169.6193,169.1275,169.3734,138577.0
2021-01-28 15:05:00,172.18,172.43,172.05,172.11,115998.0,169.3635,169.6094,169.2357,169.2947,115998.0
2021-01-28 15:10:00,172.13,172.15,171.81,172.05,85054.0,169.3143,169.334,168.9996,169.2357,85054.0
2021-01-28 15:15:00,172.05,172.18,171.69,172.06,87492.0,169.2357,169.3635,168.8815,169.2455,87492.0
2021-01-28 15:20:00,172.1,172.33,171.84,172.15,103428.0,169.2848,169.5111,169.0291,169.334,103428.0
2021-01-28 15:25:00,172.17,172.47,172.14,172.19,132781.0,169.3537,169.6488,169.3242,169.3734,132781.0
2021-01-28 15:30:00,172.18,172.43,172.15,172.4,151581.0,169.3635,169.6094,169.334,169.5799,151581.0
2021-01-28 15:35:00,172.42,172.81,172.27,172.46,180389.0,169.5996,169.9832,169.4521,169.639,180389.0
2021-01-28 15:40:00,172.47,172.64,172.16,172.3,154670.0,169.6488,169.816,169.3439,169.4816,154670.0
2021-01-28 15:45:00,172.3,172.59,171.89,172.58,161678.0,169.4816,169.7668,169.0783,169.757,161678.0
2021-01-28 15:50:00,172.6,172.88,172.16,172.74,290917.0,169.7767,170.0521,169.3439,169.9144,290917.0
2021-01-28 15:55:00,172.75,172.77,171.83,171.88,480147.0,169.9242,169.9439,169.0193,169.0684,480147.0
2021-01-29 09:30:00,168.8,169.81,168.0,168.78,611763.0,166.0388,167.0323,165.2519,166.0191,611763.0
2021-01-29 09:35:00,168.71,168.84,167.57,167.7,206781.0,165.9503,166.0782,164.8289,164.9568,206781.0
2021-01-29 09:40:00,167.58,167.72,166.53,167.41,144968.0,164.8388,164.9765,163.806,164.6716,144968.0
2021-01-29 09:45:00,167.37,168.33,167.1,167.56,105064.0,164.6322,165.5765,164.3666,164.8191,105064.0
2021-01-29 09:50:00,167.5,167.69,167.08,167.15,189600.0,164.7601,164.947,164.347,164.4158,189600.0
2021-01-29 09:55:00,167.19,168.21,167.15,167.89,230169.0,164.4552,165.4585,164.4158,165.1437,230169.0
2021-01-29 10:00:00,167.89,168.11,167.21,167.43,166851.0,165.1437,165.3601,164.4748,164.6912,166851.0
2021-01-29 10:05:00,167.44,168.39,167.26,168.34,169722.0,164.7011,165.6355,164.524,165.5863,169722.0
2021-01-29 10:10:00,168.34,168.61,167.61,167.7,189400.0,165.5863,165.8519,164.8683,164.9568,189400.0
2021-01-29 10:15:00,167.75,168.65,167.73,168.61,120700.0,165.006,165.8913,164.9863,165.8519,120700.0
2021-01-29 10:20:00,168.51,169.3,168.49,169.3,116654.0,165.7536,166.5306,165.7339,166.5306,116654.0
2021-01-29 10:25:00,169.24,169.61,169.21,169.31,97535.0,166.4716,166.8356,166.4421,166.5405,97535.0
2021-01-29 10:30:00,169.28,169.8,169.23,169.45,82097.0,166.511,167.0225,166.4618,166.6782,82097.0
2021-01-29 10:35:00,169.49,169.49,168.94,168.94,78983.0,166.7175,166.7175,166.1765,166.1765,78983.0
2021-01-29 10:40:00,168.98,169.09,168.57,168.74,58572.0,166.2159,166.3241,165.8126,165.9798,58572.0
2021-01-29 10:45:00,168.85,169.1,168.49,169.1,36392.0,166.088,166.3339,165.7339,166.3339,36392.0
2021-01-29 10:50:00,168.99,169.07,168.67,168.72,65617.0,166.2257,166.3044,165.9109,165.9601,65617.0
2021-01-29 10:55:00,168.72,169.34,168.68,169.13,60399.0,165.9601,166.57,165.9208,166.3634,60399.0
2021-01-29 11:00:00,169.14,169.56,168.51,168.65,69922.0,166.3733,166.7864,165.7536,165.8913,69922.0
2021-01-29 11:05:00,168.69,168.93,168.27,168.62,62833.0,165.9306,166.1667,165.5175,165.8618,62833.0
2021-01-29 11:10:00,168.58,168.61,167.97,168.09,60688.0,165.8224,165.8519,165.2224,165.3404,60688.0
2021-01-29 11:15:00,168.09,168.33,168.05,168.28,56781.0,165.3404,165.5765,165.3011,165.5273,56781.0
2021-01-29 11:20:00,168.27,168.65,168.1,168.5,56529.0,165.5175,165.8913,165.3503,165.7437,56529.0
2021-01-29 11:25:00,168.49,168.87,168.19,168.2,57615.0,165.7339,166.1077,165.4388,165.4486,57615.0
2021-01-29 11:30:00,168.18,168.46,167.92,167.98,77912.0,165.429,165.7044,165.1732,165.2322,77912.0
2021-01-29 11:35:00,167.97,168.4,167.9,168.4,47636.0,165.2224,165.6454,165.1535,165.6454,47636.0
2021-01-29 11:40:00,168.36,168.72,168.02,168.14,73465.0,165.606,165.9601,165.2716,165.3896,73465.0
2021-01-29 11:45:00,168.16,168.38,167.84,167.95,74572.0,165.4093,165.6257,165.0945,165.2027,74572.0
2021-01-29 11:50:00,167.95,167.99,167.59,167.74,71030.0,165.2027,165.2421,164.8486,164.9962,71030.0
2021-01-29 11:55:00,167.78,168.41,167.75,168.38,47753.0,165.0355,165.6552,165.006,165.6257,47753.0
2021-01-29 12:00:00,168.34,168.53,168.2,168.33,59861.0,165.5863,165.7732,165.4486,165.5765,59861.0
2021-01-29 12:05:00,168.35,168.44,168.01,168.16,77499.0,165.5962,165.6847,165.2617,165.4093,77499.0
2021-01-29 12:10:00,168.18,168.41,167.88,167.88,70091.0,165.429,165.6552,165.1339,165.1339,70091.0
2021-01-29 12:15:00,167.86,167.88,166.97,167.0,130606.0,165.1142,165.1339,164.2388,164.2683,130606.0
2021-01-29 12:20:00,167.04,167.05,166.7,166.8,168092.0,164.3076,164.3174,163.9732,164.0715,168092.0
2021-01-29 12:25:00,166.86,167.1,166.62,166.68,145708.0,164.1306,164.3666,163.8945,163.9535,145708.0
2021-01-29 12:30:00,166.69,166.85,166.56,166.58,61078.0,163.9633,164.1207,163.8355,163.8551,61078.0
2021-01-29 12:35:00,166.59,166.99,166.54,166.75,162543.0,163.865,164.2584,163.8158,164.0224,162543.0
2021-01-29 12:40:00,166.75,167.13,166.49,166.51,139284.0,164.0224,164.3961,163.7666,163.7863,139284.0
2021-01-29 12:45:00,166.5,166.59,165.95,166.05,155477.0,163.7764,163.865,163.2354,163.3338,155477.0
2021-01-29 12:50:00,166.05,167.14,166.03,167.14,225197.0,163.3338,164.406,163.3141,164.406,225197.0
2021-01-29 12:55:00,167.14,167.17,166.45,166.48,108208.0,164.406,164.4355,163.7273,163.7568,108208.0
2021-01-29 13:00:00,166.46,167.32,166.3,167.07,90771.0,163.7371,164.583,163.5797,164.3371,90771.0
2021-01-29 13:05:00,167.02,167.19,166.83,167.05,49964.0,164.2879,164.4552,164.101,164.3174,49964.0
2021-01-29 13:10:00,167.08,167.08,166.55,166.66,53811.0,164.347,164.347,163.8256,163.9338,53811.0
2021-01-29 13:15:00,166.59,166.65,165.79,165.89,92000.0,163.865,163.924,163.0781,163.1764,92000.0
2021-01-29 13:20:00,165.89,167.09,165.87,166.84,94368.0,163.1764,164.3568,163.1567,164.1109,94368.0
2021-01-29 13:25:00,166.8,167.6,166.75,167.55,69555.0,164.0715,164.8585,164.0224,164.8093,69555.0
2021-01-29 13:30:00,167.46,167.59,167.24,167.45,76782.0,164.7207,164.8486,164.5043,164.7109,76782.0
2021-01-29 13:35:00,167.5,167.71,167.34,167.69,49582.0,164.7601,164.9667,164.6027,164.947,49582.0
2021-01-29 13:40:00,167.64,167.8,167.44,167.65,59700.0,164.8978,165.0552,164.7011,164.9076,59700.0
2021-01-29 13:45:00,167.64,167.71,166.92,167.05,43897.0,164.8978,164.9667,164.1896,164.3174,43897.0
2021-01-29 13:50:00,167.12,167.24,166.81,167.14,46877.0,164.3863,164.5043,164.0814,164.406,46877.0
2021-01-29 13:55:00,167.09,167.32,167.04,167.31,39126.0,164.3568,164.583,164.3076,164.5732,39126.0
2021-01-29 14:00:00,167.29,168.15,167.29,168.14,68209.0,164.5535,165.3995,164.5535,165.3896,68209.0
2021-01-29 14:05:00,168.1,168.77,168.01,168.56,86756.0,165.3503,166.0093,165.2617,165.8027,86756.0
2021-01-29 14:10:00,168.57,168.62,168.27,168.42,55192.0,165.8126,165.8618,165.5175,165.665,55192.0
2021-01-29 14:15:00,168.44,168.76,168.4,168.68,56529.0,165.6847,165.9995,165.6454,165.9208,56529.0
2021-01-29 14:20:00,168.68,168.76,168.38,168.65,56771.0,165.9208,165.9995,165.6257,165.8913,56771.0
2021-01-29 14:25:00,168.65,168.8,168.47,168.54,59694.0,165.8913,166.0388,165.7142,165.7831,59694.0
2021-01-29 14:30:00,168.55,168.55,167.62,167.66,64663.0,165.7929,165.7929,164.8781,164.9175,64663.0
2021-01-29 14:35:00,167.65,168.21,167.61,168.02,55446.0,164.9076,165.4585,164.8683,165.2716,55446.0
2021-01-29 14:40:00,167.96,168.37,167.7,168.11,58079.0,165.2126,165.6159,164.9568,165.3601,58079.0
2021-01-29 14:45:00,168.1,168.38,168.0,168.16,68855.0,165.3503,165.6257,165.2519,165.4093,68855.0
2021-01-29 14:50:00,168.15,168.46,168.13,168.21,45702.0,165.3995,165.7044,165.3798,165.4585,45702.0
2021-01-29 14:55:00,168.17,168.5,168.05,168.3,51264.0,165.4191,165.7437,165.3011,165.547,51264.0
2021-01-29 15:00:00,168.29,168.99,168.29,168.94,76054.0,165.5372,166.2257,165.5372,166.1765,76054.0
2021-01-29 15:05:00,168.91,169.15,168.74,168.98,84150.0,166.147,166.3831,165.9798,166.2159,84150.0
2021-01-29 15:10:00,168.99,169.3,168.98,169.1,67304.0,166.2257,166.5306,166.2159,166.3339,67304.0
2021-01-29 15:15:00,169.1,169.11,168.76,169.03,50085.0,166.3339,166.3437,165.9995,166.2651,50085.0
2021-01-29 15:20:00,169.02,169.47,169.01,169.26,109595.0,166.2552,166.6979,166.2454,166.4913,109595.0
2021-01-29 15:25:00,169.31,169.44,169.04,169.04,89576.0,166.5405,166.6684,166.2749,166.2749,89576.0
2021-01-29 15:30:00,169.04,169.45,169.04,169.25,76289.0,166.2749,166.6782,166.2749,166.4815,76289.0
2021-01-29 15:35:00,169.21,169.33,168.7,168.7,82197.0,166.4421,166.5602,165.9405,165.9405,82197.0
2021-01-29 15:40:00,168.7,168.82,168.29,168.51,86477.0,165.9405,166.0585,165.5372,165.7536,86477.0
2021-01-29 15:45:00,168.48,168.56,168.09,168.33,102405.0,165.7241,165.8027,165.3404,165.5765,102405.0
2021-01-29 15:50:00,168.34,169.36,168.29,168.96,186018.0,165.5863,166.5897,165.5372,166.1962,186018.0
2021-01-29 15:55:00,168.97,169.28,168.02,168.07,465338.0,166.206,166.511,165.2716,165.3208,465338.0
2021-02-01 09:30:00,170.84,171.4,170.0,170.16,346892.0,168.0455,168.5963,167.2192,167.3766,346892.0
2021-02-01 09:35:00,170.25,170.81,170.0,170.37,85932.0,167.4651,168.0159,167.2192,167.5831,85932.0
2021-02-01 09:40:00,170.48,170.56,170.0,170.13,87430.0,167.6913,167.77,167.2192,167.3471,87430.0
2021-02-01 09:45:00,170.18,170.33,170.0,170.03,107619.0,167.3962,167.5438,167.2192,167.2487,107619.0
2021-02-01 09:50:00,170.01,170.1,169.13,169.42,116584.0,167.229,167.3176,166.3634,166.6487,116584.0
2021-02-01 09:55:00,169.44,169.68,168.98,169.07,60200.0,166.6684,166.9044,166.2159,166.3044,60200.0
2021-02-01 10:00:00,169.08,169.43,168.73,169.41,71991.0,166.3142,166.6585,165.97,166.6388,71991.0
2021-02-01 10:05:00,169.41,169.49,168.42,168.44,46535.0,166.6388,166.7175,165.665,165.6847,46535.0
2021-02-01 10:10:00,168.51,168.79,168.12,168.62,71570.0,165.7536,166.029,165.3699,165.8618,71570.0
2021-02-01 10:15:00,168.78,168.78,168.4,168.54,59785.0,166.0191,166.0191,165.6454,165.7831,59785.0
2021-02-01 10:20:00,168.5,168.59,168.21,168.47,37203.0,165.7437,165.8323,165.4585,165.7142,37203.0
2021-02-01 10:25:00,168.4,168.55,168.03,168.25,80094.0,165.6454,165.7929,165.2814,165.4978,80094.0
2021-02-01 10:30:00,168.25,169.08,168.25,168.98,126281.0,165.4978,166.3142,165.4978,166.2159,126281.0
2021-02-01 10:35:00,169.03,169.23,168.62,168.75,47990.0,166.2651,166.4618,165.8618,165.9896,47990.0
2021-02-01 10:40:00,168.77,169.33,168.62,169.26,47177.0,166.0093,166.5602,165.8618,166.4913,47177.0
2021-02-01 10:45:00,169.28,169.54,169.24,169.33,32607.0,166.511,166.7667,166.4716,166.5602,32607.0
2021-02-01 10:50:00,169.29,169.44,168.92,168.97,31541.0,166.5208,166.6684,166.1569,166.206,31541.0
2021-02-01 10:55:00,168.97,169.21,168.75,169.21,39676.0,166.206,166.4421,165.9896,166.4421,39676.0
2021-02-01 11:00:00,169.24,169.32,168.59,168.71,32129.0,166.4716,166.5503,165.8323,165.9503,32129.0
2021-02-01 11:05:00,168.77,169.13,168.67,169.01,25831.0,166.0093,166.3634,165.9109,166.2454,25831.0
2021-02-01 11:10:00,168.97,169.49,168.95,169.36,40641.0,166.206,166.7175,166.1864,166.5897,40641.0
2021-02-01 11:15:00,169.38,169.67,169.22,169.63,48908.0,166.6093,166.8946,166.452,166.8552,48908.0
2021-02-01 11:20:00,169.68,169.87,169.66,169.87,41203.0,166.9044,167.0913,166.8848,167.0913,41203.0
2021-02-01 11:25:00,169.89,170.39,169.86,170.21,45136.0,167.111,167.6028,167.0815,167.4258,45136.0
2021-02-01 11:30:00,170.15,170.25,169.83,169.87,41432.0,167.3667,167.4651,167.052,167.0913,41432.0
2021-02-01 11:35:00,169.84,169.97,169.6,169.92,33267.0,167.0618,167.1897,166.8257,167.1405,33267.0
2021-02-01 11:40:00,169.94,170.48,169.9,170.47,40420.0,167.1602,167.6913,167.1208,167.6815,40420.0
2021-02-01 11:45:00,170.48,170.65,170.4,170.64,78765.0,167.6913,167.8586,167.6126,167.8487,78765.0
2021-02-01 11:50:00,170.6,170.81,170.5,170.68,56354.0,167.8094,168.0159,167.711,167.8881,56354.0
2021-02-01 11:55:00,170.7,170.83,170.17,170.3,69428.0,167.9077,168.0356,167.3864,167.5143,69428.0
2021-02-01 12:00:00,170.3,170.88,170.29,170.83,51437.0,167.5143,168.0848,167.5044,168.0356,51437.0
2021-02-01 12:05:00,170.82,170.91,170.61,170.73,54821.0,168.0258,168.1143,167.8192,167.9373,54821.0
2021-02-01 12:10:00,170.78,170.94,170.66,170.89,52498.0,167.9864,168.1438,167.8684,168.0946,52498.0
2021-02-01 12:15:00,170.89,171.11,170.79,171.04,85939.0,168.0946,168.311,167.9963,168.2422,85939.0
2021-02-01 12:20:00,171.09,171.15,170.88,170.95,37627.0,168.2914,168.3504,168.0848,168.1537,37627.0
2021-02-01 12:25:00,170.92,171.07,170.89,170.98,38786.0,168.1241,168.2717,168.0946,168.1832,38786.0
2021-02-01 12:30:00,171.0,171.31,170.99,171.25,87667.0,168.2028,168.5078,168.193,168.4487,87667.0
2021-02-01 12:35:00,171.3,171.36,171.21,171.31,51690.0,168.4979,168.5569,168.4094,168.5078,51690.0
2021-02-01 12:40:00,171.3,171.49,171.23,171.3,74410.0,168.4979,168.6848,168.4291,168.4979,74410.0
2021-02-01 12:45:00,171.28,171.44,171.2,171.26,56153.0,168.4783,168.6356,168.3996,168.4586,56153.0
2021-02-01 12:50:00,171.25,171.54,171.25,171.54,54206.0,168.4487,168.734,168.4487,168.734,54206.0
2021-02-01 12:55:00,171.53,171.73,171.46,171.69,96355.0,168.7242,168.9209,168.6553,168.8815,96355.0
2021-02-01 13:00:00,171.7,171.71,171.32,171.44,46778.0,168.8914,168.9012,168.5176,168.6356,46778.0
2021-02-01 13:05:00,171.45,171.52,171.15,171.15,56167.0,168.6455,168.7143,168.3504,168.3504,56167.0
2021-02-01 13:10:00,171.14,171.33,171.06,171.13,61602.0,168.3405,168.5274,168.2619,168.3307,61602.0
2021-02-01 13:15:00,171.15,171.25,171.01,171.22,39764.0,168.3504,168.4487,168.2127,168.4192,39764.0
2021-02-01 13:20:00,171.22,171.23,170.97,171.03,36824.0,168.4192,168.4291,168.1733,168.2323,36824.0
2021-02-01 13:25:00,170.97,171.07,170.85,170.85,31859.0,168.1733,168.2717,168.0553,168.0553,31859.0
2021-02-01 13:30:00,170.9,171.55,170.88,171.46,43155.0,168.1045,168.7438,168.0848,168.6553,43155.0
2021-02-01 13:35:00,171.47,171.64,171.27,171.35,44970.0,168.6651,168.8324,168.4684,168.5471,44970.0
2021-02-01 13:40:00,171.37,171.49,171.25,171.33,42487.0,168.5668,168.6848,168.4487,168.5274,42487.0
2021-02-01 13:45:00,171.34,171.37,171.07,171.25,32239.0,168.5373,168.5668,168.2717,168.4487,32239.0
2021-02-01 13:50:00,171.25,171.52,171.14,171.45,35905.0,168.4487,168.7143,168.3405,168.6455,35905.0
2021-02-01 13:55:00,171.43,171.58,171.29,171.54,38476.0,168.6258,168.7733,168.4881,168.734,38476.0
2021-02-01 14:00:00,171.56,171.72,171.49,171.53,55265.0,168.7537,168.9111,168.6848,168.7242,55265.0
2021-02-01 14:05:00,171.5,171.51,171.17,171.23,52871.0,168.6947,168.7045,168.3701,168.4291,52871.0
2021-02-01 14:10:00,171.25,171.3,170.97,171.07,51318.0,168.4487,168.4979,168.1733,168.2717,51318.0
2021-02-01 14:15:00,171.1,171.3,171.05,171.12,36416.0,168.3012,168.4979,168.252,168.3209,36416.0
2021-02-01 14:20:00,171.06,171.23,171.02,171.15,46568.0,168.2619,168.4291,168.2225,168.3504,46568.0
2021-02-01 14:25:00,171.15,171.45,171.14,171.39,30282.0,168.3504,168.6455,168.3405,168.5865,30282.0
2021-02-01 14:30:00,171.41,171.63,171.38,171.54,38162.0,168.6061,168.8225,168.5766,168.734,38162.0
2021-02-01 14:35:00,171.54,171.61,171.37,171.45,25837.0,168.734,168.8029,168.5668,168.6455,25837.0
2021-02-01 14:40:00,171.45,171.5,171.08,171.21,32953.0,168.6455,168.6947,168.2815,168.4094,32953.0
2021-02-01 14:45:00,171.24,171.48,171.2,171.44,30168.0,168.4389,168.675,168.3996,168.6356,30168.0
2021-02-01 14:50:00,171.41,171.5,171.28,171.32,26127.0,168.6061,168.6947,168.4783,168.5176,26127.0
2021-02-01 14:55:00,171.33,171.33,170.93,171.12,31444.0,168.5274,168.5274,168.134,168.3209,31444.0
2021-02-01 15:00:00,171.12,171.33,171.12,171.23,27121.0,168.3209,168.5274,168.3209,168.4291,27121.0
2021-02-01 15:05:00,171.22,171.36,171.13,171.31,24910.0,168.4192,168.5569,168.3307,168.5078,24910.0
2021-02-01 15:10:00,171.31,171.35,171.1,171.24,36722.0,168.5078,168.5471,168.3012,168.4389,36722.0
2021-02-01 15:15:00,171.25,171.41,171.17,171.39,64478.0,168.4487,168.6061,168.3701,168.5865,64478.0
2021-02-01 15:20:00,171.41,171.55,171.37,171.53,60031.0,168.6061,168.7438,168.5668,168.7242,60031.0
2021-02-01 15:25:00,171.52,171.67,171.37,171.37,43388.0,168.7143,168.8619,168.5668,168.5668,43388.0
2021-02-01 15:30:00,171.37,171.42,171.07,171.15,47358.0,168.5668,168.616,168.2717,168.3504,47358.0
2021-02-01 15:35:00,171.15,171.28,171.05,171.17,61524.0,168.3504,168.4783,168.252,168.3701,61524.0
2021-02-01 15:40:00,171.16,171.2,170.99,171.01,68870.0,168.3602,168.3996,168.193,168.2127,68870.0
2021-02-01 15:45:00,171.0,171.09,170.88,171.01,87427.0,168.2028,168.2914,168.0848,168.2127,87427.0
2021-02-01 15:50:00,171.01,171.33,170.84,171.28,103310.0,168.2127,168.5274,168.0455,168.4783,103310.0
2021-02-01 15:55:00,171.25,171.37,170.9,170.9,221427.0,168.4487,168.5668,168.1045,168.1045,221427.0
2021-02-02 09:30:00,173.77,174.47,172.8,174.44,267504.0,170.9275,171.6161,169.9734,171.5866,267504.0
2021-02-02 09:35:00,174.38,174.74,173.8,174.4,137277.0,171.5275,171.8817,170.957,171.5472,137277.0
2021-02-02 09:40:00,174.48,174.85,174.18,174.62,110396.0,171.6259,171.9899,171.3308,171.7636,110396.0
2021-02-02 09:45:00,174.69,175.69,174.62,175.56,254325.0,171.8325,172.8161,171.7636,172.6882,254325.0
2021-02-02 09:50:00,175.6,176.58,175.48,176.06,344510.0,172.7276,173.6916,172.6096,173.1801,344510.0
2021-02-02 09:55:00,176.04,176.64,175.96,176.06,383439.0,173.1604,173.7506,173.0817,173.1801,383439.0
2021-02-02 10:00:00,176.06,176.91,176.05,176.74,345013.0,173.1801,174.0162,173.1702,173.8489,345013.0
2021-02-02 10:05:00,176.75,177.14,176.51,176.82,164800.0,173.8588,174.2424,173.6227,173.9276,164800.0
2021-02-02 10:10:00,176.78,176.99,176.41,176.85,110155.0,173.8883,174.0949,173.5243,173.9571,110155.0
2021-02-02 10:15:00,176.86,177.55,176.83,177.53,154388.0,173.967,174.6457,173.9375,174.626,154388.0
2021-02-02 10:20:00,177.55,177.56,176.72,176.94,116431.0,174.6457,174.6555,173.8293,174.0457,116431.0
2021-02-02 10:25:00,177.0,177.33,176.86,176.96,90998.0,174.1047,174.4293,173.967,174.0653,90998.0
2021-02-02 10:30:00,177.02,177.5,177.01,177.45,90363.0,174.1244,174.5965,174.1145,174.5473,90363.0
2021-02-02 10:35:00,177.45,177.99,177.34,177.98,127225.0,174.5473,175.0785,174.4391,175.0687,127225.0
2021-02-02 10:40:00,177.97,178.22,177.4,177.56,182780.0,175.0588,175.3047,174.4981,174.6555,182780.0
2021-02-02 10:45:00,177.53,178.02,177.46,177.95,104372.0,174.626,175.108,174.5572,175.0391,104372.0
2021-02-02 10:50:00,177.96,178.52,177.93,178.4,146460.0,175.049,175.5998,175.0195,175.4818,146460.0
2021-02-02 10:55:00,178.4,178.61,178.14,178.58,88404.0,175.4818,175.6884,175.226,175.6588,88404.0
2021-02-02 11:00:00,178.58,179.18,178.48,179.14,180143.0,175.6588,176.249,175.5605,176.2097,180143.0
2021-02-02 11:05:00,179.18,179.29,178.69,179.18,182113.0,176.249,176.3572,175.767,176.249,182113.0
2021-02-02 11:10:00,179.19,179.52,178.5,178.71,233015.0,176.2589,176.5835,175.5802,175.7867,233015.0
2021-02-02 11:15:00,178.71,179.45,178.68,179.43,154942.0,175.7867,176.5146,175.7572,176.4949,154942.0
2021-02-02 11:20:00,179.45,179.65,179.25,179.39,138817.0,176.5146,176.7113,176.3179,176.4556,138817.0
2021-02-02 11:25:00,179.39,179.55,179.2,179.38,72421.0,176.4556,176.613,176.2687,176.4458,72421.0
2021-02-02 11:30:00,179.41,179.76,178.92,179.06,170542.0,176.4753,176.8195,175.9933,176.131,170542.0
2021-02-02 11:35:00,179.0,179.28,178.62,178.71,112853.0,176.072,176.3474,175.6982,175.7867,112853.0
2021-02-02 11:40:00,178.7,178.8,178.46,178.46,82176.0,175.7769,175.8752,175.5408,175.5408,82176.0
2021-02-02 11:45:00,178.45,178.46,177.9,178.17,133037.0,175.531,175.5408,174.99,175.2555,133037.0
2021-02-02 11:50:00,178.18,178.26,177.65,177.69,92488.0,175.2654,175.3441,174.7441,174.7834,92488.0
2021-02-02 11:55:00,177.74,178.1,177.4,178.0,117060.0,174.8326,175.1867,174.4981,175.0883,117060.0
2021-02-02 12:00:00,177.94,178.07,177.39,177.55,88061.0,175.0293,175.1572,174.4883,174.6457,88061.0
2021-02-02 12:05:00,177.53,178.11,177.5,177.82,80451.0,174.626,175.1965,174.5965,174.9113,80451.0
2021-02-02 12:10:00,177.81,178.06,177.68,177.9,52480.0,174.9014,175.1473,174.7736,174.99,52480.0
2021-02-02 12:15:00,177.9,178.31,177.74,178.15,70821.0,174.99,175.3933,174.8326,175.2359,70821.0
2021-02-02 12:20:00,178.11,178.45,178.02,178.31,159300.0,175.1965,175.531,175.108,175.3933,159300.0
2021-02-02 12:25:00,178.34,178.5,177.88,177.93,43573.0,175.4228,175.5802,174.9703,175.0195,43573.0
2021-02-02 12:30:00,177.93,178.06,177.61,177.64,71205.0,175.0195,175.1473,174.7047,174.7342,71205.0
2021-02-02 12:35:00,177.63,177.66,177.31,177.4,101341.0,174.7244,174.7539,174.4096,174.4981,101341.0
2021-02-02 12:40:00,177.38,177.4,176.96,177.35,107711.0,174.4785,174.4981,174.0653,174.449,107711.0
2021-02-02 12:45:00,177.36,177.55,177.29,177.31,69736.0,174.4588,174.6457,174.3899,174.4096,69736.0
2021-02-02 12:50:00,177.31,177.32,177.15,177.17,60905.0,174.4096,174.4195,174.2522,174.2719,60905.0
2021-02-02 12:55:00,177.16,177.34,177.11,177.17,46270.0,174.2621,174.4391,174.2129,174.2719,46270.0
2021-02-02 13:00:00,177.19,177.25,176.72,176.88,87977.0,174.2916,174.3506,173.8293,173.9867,87977.0
2021-02-02 13:05:00,176.86,177.52,176.76,177.39,51773.0,173.967,174.6162,173.8686,174.4883,51773.0
2021-02-02 13:10:00,177.36,177.51,177.24,177.42,39298.0,174.4588,174.6063,174.3408,174.5178,39298.0
2021-02-02 13:15:00,177.42,177.45,177.16,177.16,32252.0,174.5178,174.5473,174.2621,174.2621,32252.0
2021-02-02 13:20:00,177.15,177.23,177.02,177.12,39109.0,174.2522,174.3309,174.1244,174.2227,39109.0
2021-02-02 13:25:00,177.11,177.26,177.09,177.18,72364.0,174.2129,174.3604,174.1932,174.2817,72364.0
2021-02-02 13:30:00,177.2,177.29,177.16,177.25,43188.0,174.3014,174.3899,174.2621,174.3506,43188.0
2021-02-02 13:35:00,177.26,177.29,177.11,177.16,60152.0,174.3604,174.3899,174.2129,174.2621,60152.0
2021-02-02 13:40:00,177.14,177.17,176.98,177.03,29219.0,174.2424,174.2719,174.085,174.1342,29219.0
2021-02-02 13:45:00,177.05,177.27,176.95,177.0,30607.0,174.1539,174.3703,174.0555,174.1047,30607.0
2021-02-02 13:50:00,176.96,177.05,176.8,176.85,32824.0,174.0653,174.1539,173.908,173.9571,32824.0
2021-02-02 13:55:00,176.84,177.11,176.7,177.09,54168.0,173.9473,174.2129,173.8096,174.1932,54168.0
2021-02-02 14:00:00,177.04,177.2,176.66,176.71,44620.0,174.144,174.3014,173.7702,173.8194,44620.0
2021-02-02 14:05:00,176.75,177.0,176.7,176.92,28083.0,173.8588,174.1047,173.8096,174.026,28083.0
2021-02-02 14:10:00,176.92,177.15,176.88,177.15,77874.0,174.026,174.2522,173.9867,174.2522,77874.0
2021-02-02 14:15:00,177.1,177.18,177.04,177.09,28008.0,174.2031,174.2817,174.144,174.1932,28008.0
2021-02-02 14:20:00,177.08,177.19,177.0,177.14,35186.0,174.1834,174.2916,174.1047,174.2424,35186.0
2021-02-02 14:25:00,177.18,177.2,177.05,177.13,45524.0,174.2817,174.3014,174.1539,174.2326,45524.0
2021-02-02 14:30:00,177.15,177.46,177.1,177.42,98948.0,174.2522,174.5572,174.2031,174.5178,98948.0
2021-02-02 14:35:00,177.44,177.84,177.43,177.81,58619.0,174.5375,174.9309,174.5277,174.9014,58619.0
2021-02-02 14:40:00,177.83,177.99,177.71,177.98,67695.0,174.9211,175.0785,174.8031,175.0687,67695.0
2021-02-02 14:45:00,177.97,178.26,177.96,178.23,97483.0,175.0588,175.3441,175.049,175.3146,97483.0
2021-02-02 14:50:00,178.26,178.27,177.91,178.06,96086.0,175.3441,175.3539,174.9998,175.1473,96086.0
2021-02-02 14:55:00,178.06,178.18,177.88,178.09,57503.0,175.1473,175.2654,174.9703,175.1769,57503.0
2021-02-02 15:00:00,178.08,178.19,177.8,178.0,108068.0,175.167,175.2752,174.8916,175.0883,108068.0
2021-02-02 15:05:00,177.97,177.98,177.55,177.63,79325.0,175.0588,175.0687,174.6457,174.7244,79325.0
2021-02-02 15:10:00,177.61,177.63,177.4,177.5,59639.0,174.7047,174.7244,174.4981,174.5965,59639.0
2021-02-02 15:15:00,177.52,177.56,177.4,177.45,55060.0,174.6162,174.6555,174.4981,174.5473,55060.0
2021-02-02 15:20:00,177.47,177.49,177.13,177.22,66649.0,174.567,174.5867,174.2326,174.3211,66649.0
2021-02-02 15:25:00,177.23,177.59,177.2,177.39,50975.0,174.3309,174.685,174.3014,174.4883,50975.0
2021-02-02 15:30:00,177.42,177.44,177.12,177.17,62729.0,174.5178,174.5375,174.2227,174.2719,62729.0
2021-02-02 15:35:00,177.18,177.31,177.15,177.23,49773.0,174.2817,174.4096,174.2522,174.3309,49773.0
2021-02-02 15:40:00,177.22,177.45,177.16,177.2,60970.0,174.3211,174.5473,174.2621,174.3014,60970.0
2021-02-02 15:45:00,177.2,177.45,177.17,177.43,86250.0,174.3014,174.5473,174.2719,174.5277,86250.0
2021-02-02 15:50:00,177.41,177.56,177.23,177.35,206717.0,174.508,174.6555,174.3309,174.449,206717.0
2021-02-02 15:55:00,177.35,177.43,176.93,177.01,353728.0,174.449,174.5277,174.0358,174.1145,353728.0
2021-02-03 09:30:00,177.0,177.47,176.67,176.9,295022.0,174.1047,174.567,173.7801,174.0063,295022.0
2021-02-03 09:35:00,176.95,177.94,176.94,177.17,87559.0,174.0555,175.0293,174.0457,174.2719,87559.0
2021-02-03 09:40:00,177.2,178.18,177.13,177.82,98112.0,174.3014,175.2654,174.2326,174.9113,98112.0
2021-02-03 09:45:00,177.8,178.43,177.61,178.3,56626.0,174.8916,175.5113,174.7047,175.3834,56626.0
2021-02-03 09:50:00,178.36,178.43,177.49,177.5,116320.0,175.4424,175.5113,174.5867,174.5965,116320.0
2021-02-03 09:55:00,177.56,177.6,176.95,177.43,111161.0,174.6555,174.6949,174.0555,174.5277,111161.0
2021-02-03 10:00:00,177.49,177.5,176.8,177.12,49222.0,174.5867,174.5965,173.908,174.2227,49222.0
2021-02-03 10:05:00,177.08,177.25,176.56,176.66,73327.0,174.1834,174.3506,173.6719,173.7702,73327.0
2021-02-03 10:10:00,176.67,177.0,176.23,176.69,84992.0,173.7801,174.1047,173.3473,173.7998,84992.0
2021-02-03 10:15:00,176.72,176.92,176.45,176.54,57949.0,173.8293,174.026,173.5637,173.6522,57949.0
2021-02-03 10:20:00,176.57,176.75,176.03,176.56,79794.0,173.6817,173.8588,173.1506,173.6719,79794.0
2021-02-03 10:25:00,176.53,176.6,175.79,175.88,95225.0,173.6424,173.7112,172.9145,173.003,95225.0
2021-02-03 10:30:00,175.92,176.49,175.76,176.33,41963.0,173.0424,173.603,172.885,173.4456,41963.0
2021-02-03 10:35:00,176.35,176.46,176.13,176.41,35203.0,173.4653,173.5735,173.2489,173.5243,35203.0
2021-02-03 10:40:00,176.36,176.95,176.33,176.78,46480.0,173.4752,174.0555,173.4456,173.8883,46480.0
2021-02-03 10:45:00,176.76,176.95,176.66,176.7,35921.0,173.8686,174.0555,173.7702,173.8096,35921.0
2021-02-03 10:50:00,176.75,177.19,176.46,176.97,43579.0,173.8588,174.2916,173.5735,174.0752,43579.0
2021-02-03 10:55:00,176.95,177.15,176.82,176.87,31850.0,174.0555,174.2522,173.9276,173.9768,31850.0
2021-02-03 11:00:00,176.91,177.16,176.69,176.72,33646.0,174.0162,174.2621,173.7998,173.8293,33646.0
2021-02-03 11:05:00,176.66,176.68,176.19,176.32,35113.0,173.7702,173.7899,173.3079,173.4358,35113.0
2021-02-03 11:10:00,176.34,176.73,176.23,176.72,33873.0,173.4555,173.8391,173.3473,173.8293,33873.0
2021-02-03 11:15:00,176.73,176.77,176.54,176.77,25693.0,173.8391,173.8785,173.6522,173.8785,25693.0
2021-02-03 11:20:00,176.74,177.03,176.71,176.97,25815.0,173.8489,174.1342,173.8194,174.0752,25815.0
2021-02-03 11:25:00,176.98,177.05,176.61,176.81,28909.0,174.085,174.1539,173.7211,173.9178,28909.0
2021-02-03 11:30:00,176.82,176.95,176.4,176.79,33462.0,173.9276,174.0555,173.5145,173.8981,33462.0
2021-02-03 11:35:00,176.8,176.92,176.63,176.92,30716.0,173.908,174.026,173.7407,174.026,30716.0
2021-02-03 11:40:00,176.91,177.1,176.8,177.1,30441.0,174.0162,174.2031,173.908,174.2031,30441.0
2021-02-03 11:45:00,177.15,177.22,176.91,177.02,24430.0,174.2522,174.3211,174.0162,174.1244,24430.0
2021-02-03 11:50:00,177.06,177.12,176.92,177.06,21600.0,174.1637,174.2227,174.026,174.1637,21600.0
2021-02-03 11:55:00,177.03,177.12,176.96,176.96,21486.0,174.1342,174.2227,174.0653,174.0653,21486.0
2021-02-03 12:00:00,176.98,176.98,176.78,176.83,21685.0,174.085,174.085,173.8883,173.9375,21685.0
2021-02-03 12:05:00,176.83,176.97,176.81,176.95,30534.0,173.9375,174.0752,173.9178,174.0555,30534.0
2021-02-03 12:10:00,176.95,176.96,176.67,176.81,21951.0,174.0555,174.0653,173.7801,173.9178,21951.0
2021-02-03 12:15:00,176.83,176.93,176.73,176.93,43911.0,173.9375,174.0358,173.8391,174.0358,43911.0
2021-02-03 12:20:00,176.9,177.0,176.75,176.76,22266.0,174.0063,174.1047,173.8588,173.8686,22266.0
2021-02-03 12:25:00,176.75,176.89,176.6,176.63,35592.0,173.8588,173.9965,173.7112,173.7407,35592.0
2021-02-03 12:30:00,176.63,176.77,176.36,176.4,30972.0,173.7407,173.8785,173.4752,173.5145,30972.0
2021-02-03 12:35:00,176.42,176.61,176.4,176.55,17574.0,173.5342,173.7211,173.5145,173.662,17574.0
2021-02-03 12:40:00,176.55,176.97,176.55,176.97,28199.0,173.662,174.0752,173.662,174.0752,28199.0
2021-02-03 12:45:00,176.94,177.17,176.91,177.1,33540.0,174.0457,174.2719,174.0162,174.2031,33540.0
2021-02-03 12:50:00,177.13,177.2,177.02,177.05,35608.0,174.2326,174.3014,174.1244,174.1539,35608.0
2021-02-03 12:55:00,177.06,177.18,177.02,177.17,26227.0,174.1637,174.2817,174.1244,174.2719,26227.0
2021-02-03 13:00:00,177.13,177.17,176.92,177.17,26211.0,174.2326,174.2719,174.026,174.2719,26211.0
2021-02-03 13:05:00,177.18,177.18,176.82,176.93,18739.0,174.2817,174.2817,173.9276,174.0358,18739.0
2021-02-03 13:10:00,176.96,176.96,176.75,176.87,14815.0,174.0653,174.0653,173.8588,173.9768,14815.0
2021-02-03 13:15:00,176.86,176.99,176.72,176.72,18146.0,173.967,174.0949,173.8293,173.8293,18146.0
2021-02-03 13:20:00,176.73,176.92,176.62,176.91,20434.0,173.8391,174.026,173.7309,174.0162,20434.0
2021-02-03 13:25:00,176.88,176.91,176.72,176.74,19904.0,173.9867,174.0162,173.8293,173.8489,19904.0
2021-02-03 13:30:00,176.74,176.78,176.56,176.64,27015.0,173.8489,173.8883,173.6719,173.7506,27015.0
2021-02-03 13:35:00,176.68,176.89,176.64,176.77,29835.0,173.7899,173.9965,173.7506,173.8785,29835.0
2021-02-03 13:40:00,176.8,177.03,176.79,177.0,32850.0,173.908,174.1342,173.8981,174.1047,32850.0
2021-02-03 13:45:00,177.0,177.11,176.97,177.06,24813.0,174.1047,174.2129,174.0752,174.1637,24813.0
2021-02-03 13:50:00,177.06,177.1,176.97,177.03,28232.0,174.1637,174.2031,174.0752,174.1342,28232.0
2021-02-03 13:55:00,177.03,177.12,176.91,176.98,30294.0,174.1342,174.2227,174.0162,174.085,30294.0
2021-02-03 14:00:00,176.98,177.0,176.77,176.79,20730.0,174.085,174.1047,173.8785,173.8981,20730.0
2021-02-03 14:05:00,176.79,177.02,176.79,176.96,20031.0,173.8981,174.1244,173.8981,174.0653,20031.0
2021-02-03 14:10:00,176.96,176.96,176.57,176.65,31111.0,174.0653,174.0653,173.6817,173.7604,31111.0
2021-02-03 14:15:00,176.68,176.76,176.58,176.73,38290.0,173.7899,173.8686,173.6916,173.8391,38290.0
2021-02-03 14:20:00,176.73,176.95,176.65,176.84,26245.0,173.8391,174.0555,173.7604,173.9473,26245.0
2021-02-03 14:25:00,176.81,177.0,176.8,177.0,33833.0,173.9178,174.1047,173.908,174.1047,33833.0
2021-02-03 14:30:00,176.96,177.04,176.88,177.01,35462.0,174.0653,174.144,173.9867,174.1145,35462.0
2021-02-03 14:35:00,177.01,177.12,176.89,176.93,34059.0,174.1145,174.2227,173.9965,174.0358,34059.0
2021-02-03 14:40:00,176.93,177.04,176.86,176.98,30197.0,174.0358,174.144,173.967,174.085,30197.0
2021-02-03 14:45:00,176.97,177.03,176.88,176.94,19447.0,174.0752,174.1342,173.9867,174.0457,19447.0
2021-02-03 14:50:00,176.95,177.0,176.75,176.88,30287.0,174.0555,174.1047,173.8588,173.9867,30287.0
2021-02-03 14:55:00,176.89,176.97,176.78,176.78,26598.0,173.9965,174.0752,173.8883,173.8883,26598.0
2021-02-03 15:00:00,176.75,176.9,176.65,176.81,34918.0,173.8588,174.0063,173.7604,173.9178,34918.0
2021-02-03 15:05:00,176.81,176.94,176.78,176.79,27218.0,173.9178,174.0457,173.8883,173.8981,27218.0
2021-02-03 15:10:00,176.78,176.8,176.65,176.75,30927.0,173.8883,173.908,173.7604,173.8588,30927.0
2021-02-03 15:15:00,176.74,176.82,176.43,176.44,38993.0,173.8489,173.9276,173.544,173.5538,38993.0
2021-02-03 15:20:00,176.45,176.52,176.33,176.43,41777.0,173.5637,173.6325,173.4456,173.544,41777.0
2021-02-03 15:25:00,176.43,176.44,176.07,176.18,63650.0,173.544,173.5538,173.1899,173.2981,63650.0
2021-02-03 15:30:00,176.18,176.58,176.17,176.58,59210.0,173.2981,173.6916,173.2883,173.6916,59210.0
2021-02-03 15:35:00,176.55,176.57,176.34,176.34,37351.0,173.662,173.6817,173.4555,173.4555,37351.0
2021-02-03 15:40:00,176.34,176.66,176.33,176.5,58792.0,173.4555,173.7702,173.4456,173.6129,58792.0
2021-02-03 15:45:00,176.51,176.55,176.27,176.44,57340.0,173.6227,173.662,173.3866,173.5538,57340.0
2021-02-03 15:50:00,176.39,176.61,176.26,176.47,98965.0,173.5047,173.7211,173.3768,173.5834,98965.0
2021-02-03 15:55:00,176.45,176.62,176.15,176.36,174616.0,173.5637,173.7309,173.2686,173.4752,174616.0
2021-02-04 09:30:00,177.59,178.06,177.04,177.04,242697.0,174.685,175.1473,174.144,174.144,242697.0
2021-02-04 09:35:00,177.14,177.18,176.63,176.86,76399.0,174.2424,174.2817,173.7407,173.967,76399.0
2021-02-04 09:40:00,176.94,177.24,176.62,177.06,48353.0,174.0457,174.3408,173.7309,174.1637,48353.0
2021-02-04 09:45:00,177.06,177.46,176.93,177.08,48673.0,174.1637,174.5572,174.0358,174.1834,48673.0
2021-02-04 09:50:00,177.02,177.03,176.49,176.55,54007.0,174.1244,174.1342,173.603,173.662,54007.0
2021-02-04 09:55:00,176.54,177.17,176.5,177.17,34932.0,173.6522,174.2719,173.6129,174.2719,34932.0
2021-02-04 10:00:00,177.2,177.31,176.52,176.78,43132.0,174.3014,174.4096,173.6325,173.8883,43132.0
2021-02-04 10:05:00,176.76,177.37,176.76,177.13,35622.0,173.8686,174.4686,173.8686,174.2326,35622.0
2021-02-04 10:10:00,177.16,177.42,176.95,177.18,34192.0,174.2621,174.5178,174.0555,174.2817,34192.0
2021-02-04 10:15:00,177.18,177.79,177.18,177.78,46446.0,174.2817,174.8818,174.2817,174.8719,46446.0
2021-02-04 10:20:00,177.7,177.88,177.37,177.46,30478.0,174.7932,174.9703,174.4686,174.5572,30478.0
2021-02-04 10:25:00,177.38,177.85,177.31,177.69,83554.0,174.4785,174.9408,174.4096,174.7834,83554.0
2021-02-04 10:30:00,177.73,178.37,177.68,178.09,112078.0,174.8227,175.4523,174.7736,175.1769,112078.0
2021-02-04 10:35:00,178.03,178.46,177.86,178.3,60124.0,175.1178,175.5408,174.9506,175.3834,60124.0
2021-02-04 10:40:00,178.32,179.1,178.21,178.93,164201.0,175.4031,176.1703,175.2949,176.0031,164201.0
2021-02-04 10:45:00,178.95,179.18,178.68,178.92,87950.0,176.0228,176.249,175.7572,175.9933,87950.0
2021-02-04 10:50:00,178.97,178.98,178.33,178.56,45119.0,176.0425,176.0523,175.4129,175.6392,45119.0
2021-02-04 10:55:00,178.53,178.54,177.96,178.0,72691.0,175.6097,175.6195,175.049,175.0883,72691.0
2021-02-04 11:00:00,177.96,178.24,177.89,177.97,58063.0,175.049,175.3244,174.9801,175.0588,58063.0
2021-02-04 11:05:00,177.97,178.01,177.61,177.66,46103.0,175.0588,175.0982,174.7047,174.7539,46103.0
2021-02-04 11:10:00,177.67,177.77,177.25,177.27,65737.0,174.7637,174.8621,174.3506,174.3703,65737.0
2021-02-04 11:15:00,177.31,177.52,177.17,177.24,50521.0,174.4096,174.6162,174.2719,174.3408,50521.0
2021-02-04 11:20:00,177.26,177.49,177.26,177.27,49600.0,174.3604,174.5867,174.3604,174.3703,49600.0
2021-02-04 11:25:00,177.24,177.48,177.16,177.48,77531.0,174.3408,174.5768,174.2621,174.5768,77531.0
2021-02-04 11:30:00,177.46,178.04,177.46,178.0,55421.0,174.5572,175.1277,174.5572,175.0883,55421.0
2021-02-04 11:35:00,177.97,178.21,177.89,178.04,46990.0,175.0588,175.2949,174.9801,175.1277,46990.0
2021-02-04 11:40:00,178.0,178.25,177.96,177.99,29521.0,175.0883,175.3342,175.049,175.0785,29521.0
2021-02-04 11:45:00,177.98,177.98,177.82,177.91,23081.0,175.0687,175.0687,174.9113,174.9998,23081.0
2021-02-04 11:50:00,177.91,178.02,177.69,178.0,24926.0,174.9998,175.108,174.7834,175.0883,24926.0
2021-02-04 11:55:00,178.01,178.23,177.97,178.18,28659.0,175.0982,175.3146,175.0588,175.2654,28659.0
2021-02-04 12:00:00,178.12,178.26,178.11,178.15,18584.0,175.2064,175.3441,175.1965,175.2359,18584.0
2021-02-04 12:05:00,178.15,178.15,177.92,177.98,25148.0,175.2359,175.2359,175.0096,175.0687,25148.0
2021-02-04 12:10:00,178.0,178.0,177.87,177.89,21670.0,175.0883,175.0883,174.9605,174.9801,21670.0
2021-02-04 12:15:00,177.87,178.13,177.87,178.07,26806.0,174.9605,175.2162,174.9605,175.1572,26806.0
2021-02-04 12:20:00,178.07,178.07,177.73,177.79,32759.0,175.1572,175.1572,174.8227,174.8818,32759.0
2021-02-04 12:25:00,177.79,177.93,177.69,177.89,20116.0,174.8818,175.0195,174.7834,174.9801,20116.0
2021-02-04 12:30:00,177.92,178.09,177.87,177.95,16571.0,175.0096,175.1769,174.9605,175.0391,16571.0
2021-02-04 12:35:00,177.94,178.23,177.88,178.2,22505.0,175.0293,175.3146,174.9703,175.2851,22505.0
2021-02-04 12:40:00,178.22,178.48,178.19,178.48,29454.0,175.3047,175.5605,175.2752,175.5605,29454.0
2021-02-04 12:45:00,178.46,178.64,178.36,178.57,40829.0,175.5408,175.7179,175.4424,175.649,40829.0
2021-02-04 12:50:00,178.58,178.62,178.34,178.37,26318.0,175.6588,175.6982,175.4228,175.4523,26318.0
2021-02-04 12:55:00,178.37,178.44,178.3,178.41,17341.0,175.4523,175.5211,175.3834,175.4916,17341.0
2021-02-04 13:00:00,178.4,178.59,178.38,178.54,17057.0,175.4818,175.6687,175.4621,175.6195,17057.0
2021-02-04 13:05:00,178.46,178.67,178.43,178.63,27899.0,175.5408,175.7474,175.5113,175.708,27899.0
2021-02-04 13:10:00,178.65,178.84,178.58,178.79,36652.0,175.7277,175.9146,175.6588,175.8654,36652.0
2021-02-04 13:15:00,178.75,178.84,178.56,178.84,38205.0,175.8261,175.9146,175.6392,175.9146,38205.0
2021-02-04 13:20:00,178.86,178.91,178.66,178.67,34190.0,175.9343,175.9834,175.7375,175.7474,34190.0
2021-02-04 13:25:00,178.69,178.69,178.37,178.42,33978.0,175.767,175.767,175.4523,175.5015,33978.0
2021-02-04 13:30:00,178.43,178.55,178.3,178.3,37605.0,175.5113,175.6293,175.3834,175.3834,37605.0
2021-02-04 13:35:00,178.33,178.43,178.33,178.37,30708.0,175.4129,175.5113,175.4129,175.4523,30708.0
2021-02-04 13:40:00,178.37,178.66,178.37,178.57,40419.0,175.4523,175.7375,175.4523,175.649,40419.0
2021-02-04 13:45:00,178.59,178.75,178.56,178.7,30804.0,175.6687,175.8261,175.6392,175.7769,30804.0
2021-02-04 13:50:00,178.71,178.84,178.64,178.83,24289.0,175.7867,175.9146,175.7179,175.9048,24289.0
2021-02-04 13:55:00,178.83,178.98,178.72,178.91,34243.0,175.9048,176.0523,175.7966,175.9834,34243.0
2021-02-04 14:00:00,178.93,179.22,178.91,178.99,58445.0,176.0031,176.2884,175.9834,176.0621,58445.0
2021-02-04 14:05:00,179.0,179.23,179.0,179.23,32797.0,176.072,176.2982,176.072,176.2982,32797.0
2021-02-04 14:10:00,179.23,179.27,178.91,178.93,41071.0,176.2982,176.3376,175.9834,176.0031,41071.0
2021-02-04 14:15:00,178.95,179.11,178.87,179.0,30674.0,176.0228,176.1802,175.9441,176.072,30674.0
2021-02-04 14:20:00,179.0,179.01,178.83,178.9,24990.0,176.072,176.0818,175.9048,175.9736,24990.0
2021-02-04 14:25:00,178.87,179.0,178.87,178.96,30161.0,175.9441,176.072,175.9441,176.0326,30161.0
2021-02-04 14:30:00,178.97,179.0,178.67,178.67,54581.0,176.0425,176.072,175.7474,175.7474,54581.0
2021-02-04 14:35:00,178.66,178.89,178.66,178.78,27941.0,175.7375,175.9638,175.7375,175.8556,27941.0
2021-02-04 14:40:00,178.77,178.77,178.53,178.59,43885.0,175.8457,175.8457,175.6097,175.6687,43885.0
2021-02-04 14:45:00,178.58,178.76,178.41,178.73,26198.0,175.6588,175.8359,175.4916,175.8064,26198.0
2021-02-04 14:50:00,178.72,178.81,178.54,178.63,26866.0,175.7966,175.8851,175.6195,175.708,26866.0
2021-02-04 14:55:00,178.62,178.82,178.62,178.72,30553.0,175.6982,175.8949,175.6982,175.7966,30553.0
2021-02-04 15:00:00,178.74,178.76,178.45,178.5,33912.0,175.8162,175.8359,175.531,175.5802,33912.0
2021-02-04 15:05:00,178.52,178.58,178.44,178.47,35507.0,175.5998,175.6588,175.5211,175.5506,35507.0
2021-02-04 15:10:00,178.45,178.51,178.34,178.36,48995.0,175.531,175.59,175.4228,175.4424,48995.0
2021-02-04 15:15:00,178.36,178.36,178.19,178.24,31377.0,175.4424,175.4424,175.2752,175.3244,31377.0
2021-02-04 15:20:00,178.22,179.94,178.12,179.62,655668.0,175.3047,176.9966,175.2064,176.6818,655668.0
2021-02-04 15:25:00,179.61,181.38,179.46,180.52,861834.0,176.672,178.413,176.5244,177.5671,861834.0
2021-02-04 15:30:00,180.52,180.53,179.53,179.57,294615.0,177.5671,177.5769,176.5933,176.6326,294615.0
2021-02-04 15:35:00,179.55,179.71,179.32,179.35,160611.0,176.613,176.7704,176.3867,176.4162,160611.0
2021-02-04 15:40:00,179.35,179.72,179.34,179.65,154301.0,176.4162,176.7802,176.4064,176.7113,154301.0
2021-02-04 15:45:00,179.66,180.37,179.63,180.16,508723.0,176.7212,177.4196,176.6917,177.213,508723.0
2021-02-04 15:50:00,180.13,180.33,180.01,180.18,254076.0,177.1835,177.3802,177.0655,177.2327,254076.0
2021-02-04 15:55:00,180.2,180.4,180.13,180.27,351180.0,177.2523,177.4491,177.1835,177.3212,351180.0
2021-02-05 09:30:00,181.71,182.32,180.55,180.63,397089.0,178.7376,179.3377,177.5966,177.6753,397089.0
2021-02-05 09:35:00,180.63,180.71,179.64,179.95,177617.0,177.6753,177.754,176.7015,177.0064,177617.0
2021-02-05 09:40:00,180.02,180.7,179.91,180.33,86324.0,177.0753,177.7442,176.9671,177.3802,86324.0
2021-02-05 09:45:00,180.28,180.71,180.19,180.45,80232.0,177.331,177.754,177.2425,177.4983,80232.0
2021-02-05 09:50:00,180.4,180.95,180.16,180.93,64848.0,177.4491,177.9901,177.213,177.9704,64848.0
2021-02-05 09:55:00,180.95,180.95,180.25,180.27,85916.0,177.9901,177.9901,177.3015,177.3212,85916.0
2021-02-05 10:00:00,180.31,180.59,180.02,180.47,72409.0,177.3605,177.636,177.0753,177.5179,72409.0
2021-02-05 10:05:00,180.47,180.61,180.29,180.61,49641.0,177.5179,177.6556,177.3409,177.6556,49641.0
2021-02-05 10:10:00,180.62,180.62,179.55,179.64,128556.0,177.6655,177.6655,176.613,176.7015,128556.0
2021-02-05 10:15:00,179.68,179.85,179.33,179.49,84299.0,176.7408,176.9081,176.3966,176.554,84299.0
2021-02-05 10:20:00,179.47,180.07,179.37,179.95,49014.0,176.5343,177.1245,176.4359,177.0064,49014.0
2021-02-05 10:25:00,179.97,180.3,179.95,180.02,67110.0,177.0261,177.3507,177.0064,177.0753,67110.0
2021-02-05 10:30:00,180.05,180.44,179.97,180.41,57431.0,177.1048,177.4884,177.0261,177.4589,57431.0
2021-02-05 10:35:00,180.41,180.89,180.31,180.8,63549.0,177.4589,177.9311,177.3605,177.8425,63549.0
2021-02-05 10:40:00,180.77,181.48,180.53,181.38,93998.0,177.813,178.5114,177.5769,178.413,93998.0
2021-02-05 10:45:00,181.38,181.58,181.01,181.52,59558.0,178.413,178.6098,178.0491,178.5508,59558.0
2021-02-05 10:50:00,181.52,181.53,181.11,181.12,60904.0,178.5508,178.5606,178.1475,178.1573,60904.0
2021-02-05 10:55:00,181.15,181.44,180.98,181.04,65136.0,178.1868,178.4721,178.0196,178.0786,65136.0
2021-02-05 11:00:00,181.04,181.31,180.95,181.03,47537.0,178.0786,178.3442,177.9901,178.0688,47537.0
2021-02-05 11:05:00,181.01,181.14,180.63,180.69,43048.0,178.0491,178.177,177.6753,177.7343,43048.0
2021-02-05 11:10:00,180.71,181.02,180.7,180.99,27406.0,177.754,178.0589,177.7442,178.0294,27406.0
2021-02-05 11:15:00,180.96,180.96,180.54,180.69,27507.0,177.9999,177.9999,177.5868,177.7343,27507.0
2021-02-05 11:20:00,180.68,180.96,180.54,180.91,28145.0,177.7245,177.9999,177.5868,177.9507,28145.0
2021-02-05 11:25:00,180.92,180.92,180.63,180.65,23694.0,177.9606,177.9606,177.6753,177.695,23694.0
2021-02-05 11:30:00,180.67,180.7,180.39,180.52,24818.0,177.7147,177.7442,177.4392,177.5671,24818.0
2021-02-05 11:35:00,180.54,180.69,180.2,180.2,44132.0,177.5868,177.7343,177.2523,177.2523,44132.0
2021-02-05 11:40:00,180.17,180.46,180.17,180.3,34147.0,177.2228,177.5081,177.2228,177.3507,34147.0
2021-02-05 11:45:00,180.34,180.46,180.15,180.34,39563.0,177.3901,177.5081,177.2032,177.3901,39563.0
2021-02-05 11:50:00,180.31,180.38,180.01,180.05,33974.0,177.3605,177.4294,177.0655,177.1048,33974.0
2021-02-05 11:55:00,180.04,180.22,180.0,180.05,33254.0,177.095,177.272,177.0556,177.1048,33254.0
2021-02-05 12:00:00,180.04,180.22,179.9,180.22,37112.0,177.095,177.272,176.9573,177.272,37112.0
2021-02-05 12:05:00,180.21,180.58,180.2,180.5,33970.0,177.2622,177.6261,177.2523,177.5474,33970.0
2021-02-05 12:10:00,180.49,180.68,180.46,180.52,31457.0,177.5376,177.7245,177.5081,177.5671,31457.0
2021-02-05 12:15:00,180.55,180.57,180.36,180.43,33785.0,177.5966,177.6163,177.4097,177.4786,33785.0
2021-02-05 12:20:00,180.44,180.44,180.23,180.31,20150.0,177.4884,177.4884,177.2819,177.3605,20150.0
2021-02-05 12:25:00,180.31,180.78,180.25,180.74,28742.0,177.3605,177.8229,177.3015,177.7835,28742.0
2021-02-05 12:30:00,180.75,180.75,180.29,180.29,28359.0,177.7933,177.7933,177.3409,177.3409,28359.0
2021-02-05 12:35:00,180.27,180.54,180.18,180.49,32824.0,177.3212,177.5868,177.2327,177.5376,32824.0
2021-02-05 12:40:00,180.46,181.16,180.32,180.76,209186.0,177.5081,178.1966,177.3704,177.8032,209186.0
2021-02-05 12:45:00,180.76,181.0,180.55,180.81,43741.0,177.8032,178.0393,177.5966,177.8524,43741.0
2021-02-05 12:50:00,180.88,180.98,180.72,180.83,40925.0,177.9212,178.0196,177.7638,177.872,40925.0
2021-02-05 12:55:00,180.81,180.96,180.74,180.94,20426.0,177.8524,177.9999,177.7835,177.9802,20426.0
2021-02-05 13:00:00,180.97,180.97,180.36,180.58,40561.0,178.0097,178.0097,177.4097,177.6261,40561.0
2021-02-05 13:05:00,180.6,180.68,180.35,180.37,29337.0,177.6458,177.7245,177.3999,177.4196,29337.0
2021-02-05 13:10:00,180.39,180.48,180.28,180.44,20968.0,177.4392,177.5278,177.331,177.4884,20968.0
2021-02-05 13:15:00,180.44,180.62,180.44,180.61,22738.0,177.4884,177.6655,177.4884,177.6556,22738.0
2021-02-05 13:20:00,180.59,180.6,180.35,180.39,25923.0,177.636,177.6458,177.3999,177.4392,25923.0
2021-02-05 13:25:00,180.37,180.49,180.28,180.31,36824.0,177.4196,177.5376,177.331,177.3605,36824.0
2021-02-05 13:30:00,180.36,180.44,180.25,180.41,24404.0,177.4097,177.4884,177.3015,177.4589,24404.0
2021-02-05 13:35:00,180.41,180.71,180.41,180.64,20715.0,177.4589,177.754,177.4589,177.6851,20715.0
2021-02-05 13:40:00,180.6,180.65,180.47,180.54,23900.0,177.6458,177.695,177.5179,177.5868,23900.0
2021-02-05 13:45:00,180.58,180.66,180.45,180.53,19774.0,177.6261,177.7048,177.4983,177.5769,19774.0
2021-02-05 13:50:00,180.49,180.52,180.38,180.5,15448.0,177.5376,177.5671,177.4294,177.5474,15448.0
2021-02-05 13:55:00,180.46,180.53,180.31,180.46,39687.0,177.5081,177.5769,177.3605,177.5081,39687.0
2021-02-05 14:00:00,180.44,180.58,180.35,180.48,29006.0,177.4884,177.6261,177.3999,177.5278,29006.0
2021-02-05 14:05:00,180.49,180.78,180.48,180.72,39084.0,177.5376,177.8229,177.5278,177.7638,39084.0
2021-02-05 14:10:00,180.75,180.89,180.7,180.85,23991.0,177.7933,177.9311,177.7442,177.8917,23991.0
2021-02-05 14:15:00,180.85,180.86,180.71,180.81,19302.0,177.8917,177.9015,177.754,177.8524,19302.0
2021-02-05 14:20:00,180.83,181.0,180.8,180.88,28211.0,177.872,178.0393,177.8425,177.9212,28211.0
2021-02-05 14:25:00,180.89,181.01,180.72,180.89,33950.0,177.9311,178.0491,177.7638,177.9311,33950.0
2021-02-05 14:30:00,180.89,181.01,180.87,180.89,26322.0,177.9311,178.0491,177.9114,177.9311,26322.0
2021-02-05 14:35:00,180.89,180.89,180.73,180.86,30935.0,177.9311,177.9311,177.7737,177.9015,30935.0
2021-02-05 14:40:00,180.92,180.98,180.77,180.95,25885.0,177.9606,178.0196,177.813,177.9901,25885.0
2021-02-05 14:45:00,180.95,181.05,180.9,180.99,23888.0,177.9901,178.0884,177.9409,178.0294,23888.0
2021-02-05 14:50:00,180.98,181.0,180.85,181.0,21929.0,178.0196,178.0393,177.8917,178.0393,21929.0
2021-02-05 14:55:00,180.97,181.06,180.76,180.85,37612.0,178.0097,178.0983,177.8032,177.8917,37612.0
2021-02-05 15:00:00,180.82,180.85,180.4,180.42,32965.0,177.8622,177.8917,177.4491,177.4687,32965.0
2021-02-05 15:05:00,180.42,180.58,180.4,180.51,38840.0,177.4687,177.6261,177.4491,177.5573,38840.0
2021-02-05 15:10:00,180.51,180.64,180.43,180.61,35860.0,177.5573,177.6851,177.4786,177.6556,35860.0
2021-02-05 15:15:00,180.61,180.75,180.44,180.46,63824.0,177.6556,177.7933,177.4884,177.5081,63824.0
2021-02-05 15:20:00,180.46,180.54,180.31,180.44,33925.0,177.5081,177.5868,177.3605,177.4884,33925.0
2021-02-05 15:25:00,180.44,180.45,180.19,180.23,38549.0,177.4884,177.4983,177.2425,177.2819,38549.0
2021-02-05 15:30:00,180.22,180.34,180.2,180.33,39699.0,177.272,177.3901,177.2523,177.3802,39699.0
2021-02-05 15:35:00,180.33,180.6,180.33,180.45,43225.0,177.3802,177.6458,177.3802,177.4983,43225.0
2021-02-05 15:40:00,180.46,180.59,180.35,180.4,59296.0,177.5081,177.636,177.3999,177.4491,59296.0
2021-02-05 15:45:00,180.4,180.56,180.35,180.42,63222.0,177.4491,177.6065,177.3999,177.4687,63222.0
2021-02-05 15:50:00,180.41,180.71,180.26,180.69,122399.0,177.4589,177.754,177.3114,177.7343,122399.0
2021-02-05 15:55:00,180.71,181.19,180.7,181.15,297647.0,177.754,178.2261,177.7442,178.1868,297647.0
2021-02-08 09:30:00,183.97,185.0,183.3,184.74,593258.0,180.9607,181.9738,180.3016,181.7181,593258.0
2021-02-08 09:35:00,184.77,186.42,184.49,185.46,457836.0,181.7476,183.3706,181.4722,182.4263,457836.0
2021-02-08 09:40:00,185.4,185.8,184.9,185.58,199216.0,182.3673,182.7607,181.8755,182.5443,199216.0
2021-02-08 09:45:00,185.46,186.38,185.35,185.81,220438.0,182.4263,183.3313,182.3181,182.7706,220438.0
2021-02-08 09:50:00,185.79,186.5,185.43,185.53,175682.0,182.7509,183.4493,182.3968,182.4952,175682.0
2021-02-08 09:55:00,185.56,186.75,185.45,186.21,275200.0,182.5247,183.6952,182.4165,183.164,275200.0
2021-02-08 10:00:00,186.25,186.36,185.75,186.11,134745.0,183.2034,183.3116,182.7116,183.0657,134745.0
2021-02-08 10:05:00,186.11,186.26,185.8,186.19,89879.0,183.0657,183.2132,182.7607,183.1444,89879.0
2021-02-08 10:10:00,186.25,187.08,186.19,186.97,179660.0,183.2034,184.0198,183.1444,183.9116,179660.0
2021-02-08 10:15:00,187.02,187.04,186.56,186.93,139799.0,183.9608,183.9805,183.5083,183.8723,139799.0
2021-02-08 10:20:00,186.94,187.13,186.3,186.56,156767.0,183.8821,184.069,183.2526,183.5083,156767.0
2021-02-08 10:25:00,186.58,186.71,185.95,186.24,96773.0,183.528,183.6559,182.9083,183.1935,96773.0
2021-02-08 10:30:00,186.25,187.15,186.25,186.99,115124.0,183.2034,184.0887,183.2034,183.9313,115124.0
2021-02-08 10:35:00,186.96,187.05,186.7,186.97,63909.0,183.9018,183.9903,183.646,183.9116,63909.0
2021-02-08 10:40:00,186.97,187.25,186.7,186.82,93973.0,183.9116,184.187,183.646,183.7641,93973.0
2021-02-08 10:45:00,186.85,187.11,186.81,187.03,98811.0,183.7936,184.0493,183.7542,183.9706,98811.0
2021-02-08 10:50:00,187.03,187.38,186.97,187.22,116991.0,183.9706,184.3149,183.9116,184.1575,116991.0
2021-02-08 10:55:00,187.23,187.25,186.76,187.08,132132.0,184.1673,184.187,183.705,184.0198,132132.0
2021-02-08 11:00:00,187.08,187.53,187.08,187.17,197337.0,184.0198,184.4624,184.0198,184.1083,197337.0
2021-02-08 11:05:00,187.19,187.35,187.11,187.17,141111.0,184.128,184.2854,184.0493,184.1083,141111.0
2021-02-08 11:10:00,187.19,187.44,186.9,187.15,128663.0,184.128,184.3739,183.8427,184.0887,128663.0
2021-02-08 11:15:00,187.08,187.31,187.0,187.27,64052.0,184.0198,184.246,183.9411,184.2067,64052.0
2021-02-08 11:20:00,187.24,187.72,187.22,187.59,137454.0,184.1772,184.6493,184.1575,184.5215,137454.0
2021-02-08 11:25:00,187.6,188.38,187.53,188.34,192930.0,184.5313,185.2985,184.4624,185.2592,192930.0
2021-02-08 11:30:00,188.27,188.67,188.23,188.52,290755.0,185.1903,185.5838,185.151,185.4362,290755.0
2021-02-08 11:35:00,188.52,188.8,188.37,188.57,380759.0,185.4362,185.7117,185.2887,185.4854,380759.0
2021-02-08 11:40:00,188.54,188.61,187.86,188.25,179714.0,185.4559,185.5248,184.787,185.1707,179714.0
2021-02-08 11:45:00,188.24,188.92,188.2,188.89,146212.0,185.1608,185.8297,185.1215,185.8002,146212.0
2021-02-08 11:50:00,188.89,188.93,188.39,188.44,102352.0,185.8002,185.8395,185.3084,185.3576,102352.0
2021-02-08 11:55:00,188.49,188.72,188.4,188.71,80990.0,185.4067,185.633,185.3182,185.6231,80990.0
2021-02-08 12:00:00,188.72,189.21,188.57,189.19,164715.0,185.633,186.115,185.4854,186.0953,164715.0
2021-02-08 12:05:00,189.2,189.45,189.05,189.24,181112.0,186.1051,186.351,185.9576,186.1445,181112.0
2021-02-08 12:10:00,189.22,189.98,189.21,189.97,222334.0,186.1248,186.8724,186.115,186.8625,222334.0
2021-02-08 12:15:00,189.97,190.16,189.46,189.87,386411.0,186.8625,187.0494,186.3609,186.7642,386411.0
2021-02-08 12:20:00,189.88,189.95,189.4,189.5,160166.0,186.774,186.8429,186.3019,186.4002,160166.0
2021-02-08 12:25:00,189.47,189.71,189.4,189.52,128653.0,186.3707,186.6068,186.3019,186.4199,128653.0
2021-02-08 12:30:00,189.51,189.92,189.41,189.9,76535.0,186.4101,186.8133,186.3117,186.7937,76535.0
2021-02-08 12:35:00,189.88,190.04,189.73,189.91,122953.0,186.774,186.9314,186.6265,186.8035,122953.0
2021-02-08 12:40:00,189.94,189.99,189.56,189.92,87707.0,186.833,186.8822,186.4592,186.8133,87707.0
2021-02-08 12:45:00,189.9,190.64,189.88,190.3,494267.0,186.7937,187.5216,186.774,187.1871,494267.0
2021-02-08 12:50:00,190.39,190.43,189.73,189.78,171917.0,187.2757,187.315,186.6265,186.6756,171917.0
2021-02-08 12:55:00,189.79,189.97,189.67,189.81,90975.0,186.6855,186.8625,186.5674,186.7051,90975.0
2021-02-08 13:00:00,189.84,189.93,189.57,189.64,105937.0,186.7347,186.8232,186.4691,186.5379,105937.0
2021-02-08 13:05:00,189.62,189.85,189.53,189.59,86934.0,186.5183,186.7445,186.4297,186.4887,86934.0
2021-02-08 13:10:00,189.61,189.67,189.46,189.55,60002.0,186.5084,186.5674,186.3609,186.4494,60002.0
2021-02-08 13:15:00,189.55,189.63,189.46,189.47,46386.0,186.4494,186.5281,186.3609,186.3707,46386.0
2021-02-08 13:20:00,189.49,189.56,189.23,189.35,96770.0,186.3904,186.4592,186.1346,186.2527,96770.0
2021-02-08 13:25:00,189.35,189.68,189.34,189.53,84209.0,186.2527,186.5773,186.2428,186.4297,84209.0
2021-02-08 13:30:00,189.56,190.0,189.46,189.93,117541.0,186.4592,186.892,186.3609,186.8232,117541.0
2021-02-08 13:35:00,189.93,189.93,189.38,189.46,76437.0,186.8232,186.8232,186.2822,186.3609,76437.0
2021-02-08 13:40:00,189.46,189.59,189.04,189.15,75187.0,186.3609,186.4887,185.9477,186.0559,75187.0
2021-02-08 13:45:00,189.18,189.22,188.6,188.7,92311.0,186.0855,186.1248,185.5149,185.6133,92311.0
2021-02-08 13:50:00,188.68,189.05,188.46,188.94,103755.0,185.5936,185.9576,185.3772,185.8494,103755.0
2021-02-08 13:55:00,188.96,189.24,188.94,189.09,79202.0,185.869,186.1445,185.8494,185.9969,79202.0
2021-02-08 14:00:00,189.12,189.34,189.0,189.17,43160.0,186.0264,186.2428,185.9084,186.0756,43160.0
2021-02-08 14:05:00,189.16,189.2,188.94,189.0,39404.0,186.0658,186.1051,185.8494,185.9084,39404.0
2021-02-08 14:10:00,189.02,189.23,188.97,189.03,57716.0,185.9281,186.1346,185.8789,185.9379,57716.0
2021-02-08 14:15:00,189.05,189.07,188.96,189.0,51915.0,185.9576,185.9773,185.869,185.9084,51915.0
2021-02-08 14:20:00,189.0,189.25,188.86,189.18,90205.0,185.9084,186.1543,185.7707,186.0855,90205.0
2021-02-08 14:25:00,189.16,189.17,188.95,189.12,32674.0,186.0658,186.0756,185.8592,186.0264,32674.0
2021-02-08 14:30:00,189.12,189.26,188.97,189.26,29176.0,186.0264,186.1641,185.8789,186.1641,29176.0
2021-02-08 14:35:00,189.26,189.4,189.11,189.38,62607.0,186.1641,186.3019,186.0166,186.2822,62607.0
2021-02-08 14:40:00,189.37,189.49,189.23,189.37,44145.0,186.2723,186.3904,186.1346,186.2723,44145.0
2021-02-08 14:45:00,189.36,189.55,189.25,189.49,45350.0,186.2625,186.4494,186.1543,186.3904,45350.0
2021-02-08 14:50:00,189.47,189.57,189.33,189.46,45201.0,186.3707,186.4691,186.233,186.3609,45201.0
2021-02-08 14:55:00,189.49,189.62,189.46,189.58,59010.0,186.3904,186.5183,186.3609,186.4789,59010.0
2021-02-08 15:00:00,189.61,189.61,189.14,189.21,65221.0,186.5084,186.5084,186.0461,186.115,65221.0
2021-02-08 15:05:00,189.22,189.53,189.05,189.27,95103.0,186.1248,186.4297,185.9576,186.174,95103.0
2021-02-08 15:10:00,189.24,189.28,189.03,189.08,61108.0,186.1445,186.1838,185.9379,185.9871,61108.0
2021-02-08 15:15:00,189.1,189.48,189.05,189.45,83137.0,186.0068,186.3805,185.9576,186.351,83137.0
2021-02-08 15:20:00,189.44,189.94,189.42,189.94,102476.0,186.3412,186.833,186.3215,186.833,102476.0
2021-02-08 15:25:00,189.94,190.1,189.75,190.03,190778.0,186.833,186.9904,186.6461,186.9215,190778.0
2021-02-08 15:30:00,190.03,190.03,189.44,189.45,149679.0,186.9215,186.9215,186.3412,186.351,149679.0
2021-02-08 15:35:00,189.46,189.56,189.17,189.2,173935.0,186.3609,186.4592,186.0756,186.1051,173935.0
2021-02-08 15:40:00,189.19,189.28,188.95,189.26,211096.0,186.0953,186.1838,185.8592,186.1641,211096.0
2021-02-08 15:45:00,189.25,189.82,189.24,189.79,127964.0,186.1543,186.715,186.1445,186.6855,127964.0
2021-02-08 15:50:00,189.78,190.34,189.7,190.0,325326.0,186.6756,187.2265,186.5969,186.892,325326.0
2021-02-08 15:55:00,190.01,190.2,189.82,189.96,646797.0,186.9019,187.0888,186.715,186.8527,646797.0
2021-02-09 09:30:00,188.17,188.34,186.04,186.71,728196.0,185.092,185.2592,182.9968,183.6559,728196.0
2021-02-09 09:35:00,186.77,187.48,186.5,186.83,250386.0,183.7149,184.4133,183.4493,183.7739,250386.0
2021-02-09 09:40:00,186.89,187.3,186.09,187.04,223223.0,183.8329,184.2362,183.046,183.9805,223223.0
2021-02-09 09:45:00,187.11,188.16,187.11,187.93,169941.0,184.0493,185.0821,184.0493,184.8559,169941.0
2021-02-09 09:50:00,187.93,188.87,187.8,188.87,155951.0,184.8559,185.7805,184.728,185.7805,155951.0
2021-02-09 09:55:00,188.83,189.25,188.7,188.94,183397.0,185.7412,186.1543,185.6133,185.8494,183397.0
2021-02-09 10:00:00,188.88,189.14,188.24,188.28,167551.0,185.7904,186.0461,185.1608,185.2002,167551.0
2021-02-09 10:05:00,188.22,188.54,188.02,188.53,123915.0,185.1412,185.4559,184.9444,185.4461,123915.0
2021-02-09 10:10:00,188.57,188.83,188.16,188.24,150384.0,185.4854,185.7412,185.0821,185.1608,150384.0
2021-02-09 10:15:00,188.23,188.61,188.11,188.17,67455.0,185.151,185.5248,185.033,185.092,67455.0
2021-02-09 10:20:00,188.17,188.33,187.87,187.91,126462.0,185.092,185.2494,184.7969,184.8362,126462.0
2021-02-09 10:25:00,187.88,188.41,187.87,188.31,73909.0,184.8067,185.328,184.7969,185.2297,73909.0
2021-02-09 10:30:00,188.32,188.34,188.0,188.09,81751.0,185.2395,185.2592,184.9248,185.0133,81751.0
2021-02-09 10:35:00,188.07,188.58,187.63,187.73,158059.0,184.9936,185.4953,184.5608,184.6592,158059.0
2021-02-09 10:40:00,187.73,187.77,187.26,187.34,112007.0,184.6592,184.6985,184.1969,184.2755,112007.0
2021-02-09 10:45:00,187.34,187.5,187.03,187.03,121965.0,184.2755,184.4329,183.9706,183.9706,121965.0
2021-02-09 10:50:00,187.06,187.32,186.59,186.66,133761.0,184.0001,184.2559,183.5378,183.6067,133761.0
2021-02-09 10:55:00,186.63,186.72,186.34,186.44,130084.0,183.5772,183.6657,183.2919,183.3903,130084.0
2021-02-09 11:00:00,186.45,186.69,186.17,186.67,108035.0,183.4001,183.6362,183.1247,183.6165,108035.0
2021-02-09 11:05:00,186.67,186.73,186.15,186.33,85431.0,183.6165,183.6755,183.105,183.2821,85431.0
2021-02-09 11:10:00,186.34,186.65,186.28,186.58,74489.0,183.2919,183.5968,183.2329,183.528,74489.0
2021-02-09 11:15:00,186.55,186.65,186.22,186.35,84169.0,183.4985,183.5968,183.1739,183.3017,84169.0
2021-02-09 11:20:00,186.33,186.81,186.26,186.72,102884.0,183.2821,183.7542,183.2132,183.6657,102884.0
2021-02-09 11:25:00,186.7,186.85,186.52,186.73,95008.0,183.646,183.7936,183.469,183.6755,95008.0
2021-02-09 11:30:00,186.72,187.11,186.69,187.05,128379.0,183.6657,184.0493,183.6362,183.9903,128379.0
2021-02-09 11:35:00,187.11,187.37,187.11,187.2,60246.0,184.0493,184.3051,184.0493,184.1378,60246.0
2021-02-09 11:40:00,187.25,187.41,187.0,187.02,138405.0,184.187,184.3444,183.9411,183.9608,138405.0
2021-02-09 11:45:00,187.0,187.49,186.92,187.49,50077.0,183.9411,184.4231,183.8624,184.4231,50077.0
2021-02-09 11:50:00,187.49,187.52,187.17,187.49,73734.0,184.4231,184.4526,184.1083,184.4231,73734.0
2021-02-09 11:55:00,187.48,187.79,187.4,187.64,117478.0,184.4133,184.7182,184.3346,184.5706,117478.0
2021-02-09 12:00:00,187.61,187.65,187.3,187.57,74573.0,184.5411,184.5805,184.2362,184.5018,74573.0
2021-02-09 12:05:00,187.58,187.89,187.53,187.84,57648.0,184.5116,184.8166,184.4624,184.7674,57648.0
2021-02-09 12:10:00,187.83,188.13,187.68,188.13,87428.0,184.7575,185.0526,184.61,185.0526,87428.0
2021-02-09 12:15:00,188.13,188.4,188.11,188.39,100642.0,185.0526,185.3182,185.033,185.3084,100642.0
2021-02-09 12:20:00,188.39,188.45,188.08,188.11,57269.0,185.3084,185.3674,185.0034,185.033,57269.0
2021-02-09 12:25:00,188.09,188.3,187.92,187.92,50329.0,185.0133,185.2198,184.8461,184.8461,50329.0
2021-02-09 12:30:00,187.97,188.29,187.93,187.98,76870.0,184.8952,185.21,184.8559,184.9051,76870.0
2021-02-09 12:35:00,187.97,188.12,187.68,188.05,62253.0,184.8952,185.0428,184.61,184.9739,62253.0
2021-02-09 12:40:00,188.06,188.07,187.78,188.03,33269.0,184.9838,184.9936,184.7084,184.9543,33269.0
2021-02-09 12:45:00,188.06,188.29,187.78,187.9,69260.0,184.9838,185.21,184.7084,184.8264,69260.0
2021-02-09 12:50:00,187.91,187.94,187.6,187.63,51792.0,184.8362,184.8657,184.5313,184.5608,51792.0
2021-02-09 12:55:00,187.64,187.85,187.24,187.82,168655.0,184.5706,184.7772,184.1772,184.7477,168655.0
2021-02-09 13:00:00,187.85,188.24,187.81,187.99,105567.0,184.7772,185.1608,184.7379,184.9149,105567.0
2021-02-09 13:05:00,187.99,188.02,187.5,187.55,71124.0,184.9149,184.9444,184.4329,184.4821,71124.0
2021-02-09 13:10:00,187.56,187.9,187.54,187.87,58507.0,184.492,184.8264,184.4723,184.7969,58507.0
2021-02-09 13:15:00,187.88,188.17,187.82,188.15,53227.0,184.8067,185.092,184.7477,185.0723,53227.0
2021-02-09 13:20:00,188.14,188.16,187.84,187.95,38723.0,185.0625,185.0821,184.7674,184.8756,38723.0
2021-02-09 13:25:00,187.94,188.06,187.74,187.79,38233.0,184.8657,184.9838,184.669,184.7182,38233.0
2021-02-09 13:30:00,187.83,187.9,187.65,187.81,44744.0,184.7575,184.8264,184.5805,184.7379,44744.0
2021-02-09 13:35:00,187.82,187.9,187.62,187.74,34270.0,184.7477,184.8264,184.551,184.669,34270.0
2021-02-09 13:40:00,187.75,188.01,187.67,187.86,34849.0,184.6788,184.9346,184.6002,184.787,34849.0
2021-02-09 13:45:00,187.88,187.89,187.55,187.55,36621.0,184.8067,184.8166,184.4821,184.4821,36621.0
2021-02-09 13:50:00,187.53,187.77,187.5,187.77,59403.0,184.4624,184.6985,184.4329,184.6985,59403.0
2021-02-09 13:55:00,187.75,187.98,187.68,187.73,29190.0,184.6788,184.9051,184.61,184.6592,29190.0
2021-02-09 14:00:00,187.72,187.98,187.72,187.83,47717.0,184.6493,184.9051,184.6493,184.7575,47717.0
2021-02-09 14:05:00,187.85,187.97,187.82,187.94,31943.0,184.7772,184.8952,184.7477,184.8657,31943.0
2021-02-09 14:10:00,187.93,188.13,187.92,188.05,34625.0,184.8559,185.0526,184.8461,184.9739,34625.0
2021-02-09 14:15:00,188.04,188.1,187.87,188.04,43569.0,184.9641,185.0231,184.7969,184.9641,43569.0
2021-02-09 14:20:00,188.06,188.23,188.02,188.21,47406.0,184.9838,185.151,184.9444,185.1313,47406.0
2021-02-09 14:25:00,188.18,188.59,188.15,188.46,52612.0,185.1018,185.5051,185.0723,185.3772,52612.0
2021-02-09 14:30:00,188.44,188.74,188.36,188.64,85865.0,185.3576,185.6526,185.2789,185.5543,85865.0
2021-02-09 14:35:00,188.64,188.81,188.38,188.77,81580.0,185.5543,185.7215,185.2985,185.6822,81580.0
2021-02-09 14:40:00,188.78,188.83,188.34,188.34,62088.0,185.692,185.7412,185.2592,185.2592,62088.0
2021-02-09 14:45:00,188.34,188.43,188.09,188.16,57143.0,185.2592,185.3477,185.0133,185.0821,57143.0
2021-02-09 14:50:00,188.14,188.53,188.14,188.24,41866.0,185.0625,185.4461,185.0625,185.1608,41866.0
2021-02-09 14:55:00,188.24,188.5,188.18,188.43,31197.0,185.1608,185.4166,185.1018,185.3477,31197.0
2021-02-09 15:00:00,188.43,188.53,188.37,188.41,35473.0,185.3477,185.4461,185.2887,185.328,35473.0
2021-02-09 15:05:00,188.44,188.56,188.26,188.36,62753.0,185.3576,185.4756,185.1805,185.2789,62753.0
2021-02-09 15:10:00,188.37,188.57,188.35,188.57,47936.0,185.2887,185.4854,185.269,185.4854,47936.0
2021-02-09 15:15:00,188.59,188.63,188.34,188.42,55479.0,185.5051,185.5444,185.2592,185.3379,55479.0
2021-02-09 15:20:00,188.41,188.42,188.11,188.13,55774.0,185.328,185.3379,185.033,185.0526,55774.0
2021-02-09 15:25:00,188.13,188.36,188.07,188.27,61942.0,185.0526,185.2789,184.9936,185.1903,61942.0
2021-02-09 15:30:00,188.26,188.58,188.21,188.54,70009.0,185.1805,185.4953,185.1313,185.4559,70009.0
2021-02-09 15:35:00,188.54,188.87,188.52,188.8,72237.0,185.4559,185.7805,185.4362,185.7117,72237.0
2021-02-09 15:40:00,188.84,188.95,188.78,188.79,84997.0,185.751,185.8592,185.692,185.7018,84997.0
2021-02-09 15:45:00,188.79,188.88,188.68,188.71,96508.0,185.7018,185.7904,185.5936,185.6231,96508.0
2021-02-09 15:50:00,188.67,188.69,188.28,188.28,153511.0,185.5838,185.6035,185.2002,185.2002,153511.0
2021-02-09 15:55:00,188.29,188.33,188.02,188.19,258709.0,185.21,185.2494,184.9444,185.1116,258709.0
2021-02-10 09:30:00,189.98,190.54,188.71,189.41,472553.0,186.8724,187.4232,185.6231,186.3117,472553.0
2021-02-10 09:35:00,189.41,189.87,188.9,189.11,108656.0,186.3117,186.7642,185.81,186.0166,108656.0
2021-02-10 09:40:00,189.12,189.88,189.11,189.77,96889.0,186.0264,186.774,186.0166,186.6658,96889.0
2021-02-10 09:45:00,189.73,190.7,189.55,190.56,121221.0,186.6265,187.5806,186.4494,187.4429,121221.0
2021-02-10 09:50:00,190.55,190.7,190.35,190.53,111926.0,187.433,187.5806,187.2363,187.4134,111926.0
2021-02-10 09:55:00,190.54,190.54,189.48,189.71,131028.0,187.4232,187.4232,186.3805,186.6068,131028.0
2021-02-10 10:00:00,189.79,190.31,189.79,189.99,72882.0,186.6855,187.197,186.6855,186.8822,72882.0
2021-02-10 10:05:00,190.0,190.28,189.87,190.2,48290.0,186.892,187.1675,186.7642,187.0888,48290.0
2021-02-10 10:10:00,190.2,190.21,189.53,189.72,64440.0,187.0888,187.0986,186.4297,186.6166,64440.0
2021-02-10 10:15:00,189.71,189.98,189.42,189.42,69309.0,186.6068,186.8724,186.3215,186.3215,69309.0
2021-02-10 10:20:00,189.41,189.41,186.96,187.12,279182.0,186.3117,186.3117,183.9018,184.0591,279182.0
2021-02-10 10:25:00,187.15,188.49,186.68,188.12,140653.0,184.0887,185.4067,183.6263,185.0428,140653.0
2021-02-10 10:30:00,188.15,188.16,186.86,187.3,289098.0,185.0723,185.0821,183.8034,184.2362,289098.0
2021-02-10 10:35:00,187.35,187.83,186.81,186.84,131869.0,184.2854,184.7575,183.7542,183.7837,131869.0
2021-02-10 10:40:00,186.87,187.34,186.34,186.34,92379.0,183.8132,184.2755,183.2919,183.2919,92379.0
2021-02-10 10:45:00,186.38,186.75,185.81,186.75,166237.0,183.3313,183.6952,182.7706,183.6952,166237.0
2021-02-10 10:50:00,186.81,188.15,186.57,188.06,117646.0,183.7542,185.0723,183.5181,184.9838,117646.0
2021-02-10 10:55:00,188.0,188.1,187.3,187.99,88592.0,184.9248,185.0231,184.2362,184.9149,88592.0
2021-02-10 11:00:00,188.07,188.15,187.64,187.64,60711.0,184.9936,185.0723,184.5706,184.5706,60711.0
2021-02-10 11:05:00,187.67,188.12,187.35,187.85,83964.0,184.6002,185.0428,184.2854,184.7772,83964.0
2021-02-10 11:10:00,187.86,187.9,187.35,187.45,82274.0,184.787,184.8264,184.2854,184.3837,82274.0
2021-02-10 11:15:00,187.42,187.68,187.3,187.41,62910.0,184.3542,184.61,184.2362,184.3444,62910.0
2021-02-10 11:20:00,187.39,187.44,187.02,187.16,73754.0,184.3247,184.3739,183.9608,184.0985,73754.0
2021-02-10 11:25:00,187.17,187.24,186.56,186.75,115792.0,184.1083,184.1772,183.5083,183.6952,115792.0
2021-02-10 11:30:00,186.75,187.09,186.59,187.04,236354.0,183.6952,184.0296,183.5378,183.9805,236354.0
2021-02-10 11:35:00,187.06,187.28,186.86,187.05,168546.0,184.0001,184.2165,183.8034,183.9903,168546.0
2021-02-10 11:40:00,187.08,187.13,186.83,186.84,84619.0,184.0198,184.069,183.7739,183.7837,84619.0
2021-02-10 11:45:00,186.87,186.91,186.7,186.82,31517.0,183.8132,183.8526,183.646,183.7641,31517.0
2021-02-10 11:50:00,186.84,187.0,186.7,186.83,64263.0,183.7837,183.9411,183.646,183.7739,64263.0
2021-02-10 11:55:00,186.89,187.13,186.89,186.98,72842.0,183.8329,184.069,183.8329,183.9214,72842.0
2021-02-10 12:00:00,186.94,186.96,186.45,186.64,87971.0,183.8821,183.9018,183.4001,183.587,87971.0
2021-02-10 12:05:00,186.61,186.82,186.41,186.79,44106.0,183.5575,183.7641,183.3608,183.7345,44106.0
2021-02-10 12:10:00,186.77,187.1,186.6,187.08,160731.0,183.7149,184.0395,183.5477,184.0198,160731.0
2021-02-10 12:15:00,187.08,187.1,186.82,187.05,80244.0,184.0198,184.0395,183.7641,183.9903,80244.0
2021-02-10 12:20:00,187.03,187.03,186.45,186.46,139032.0,183.9706,183.9706,183.4001,183.4099,139032.0
2021-02-10 12:25:00,186.47,186.77,186.41,186.64,114772.0,183.4198,183.7149,183.3608,183.587,114772.0
2021-02-10 12:30:00,186.61,186.7,186.07,186.31,130935.0,183.5575,183.646,183.0263,183.2624,130935.0
2021-02-10 12:35:00,186.32,186.34,185.91,186.12,82013.0,183.2722,183.2919,182.8689,183.0755,82013.0
2021-02-10 12:40:00,186.12,186.75,186.06,186.45,52837.0,183.0755,183.6952,183.0165,183.4001,52837.0
2021-02-10 12:45:00,186.49,187.2,186.4,187.18,73119.0,183.4395,184.1378,183.3509,184.1182,73119.0
2021-02-10 12:50:00,187.19,187.4,187.06,187.34,52865.0,184.128,184.3346,184.0001,184.2755,52865.0
2021-02-10 12:55:00,187.39,187.54,187.33,187.49,21717.0,184.3247,184.4723,184.2657,184.4231,21717.0
2021-02-10 13:00:00,187.51,187.53,187.27,187.43,32091.0,184.4428,184.4624,184.2067,184.3641,32091.0
2021-02-10 13:05:00,187.45,187.6,187.33,187.51,25064.0,184.3837,184.5313,184.2657,184.4428,25064.0
2021-02-10 13:10:00,187.52,187.81,187.42,187.81,22840.0,184.4526,184.7379,184.3542,184.7379,22840.0
2021-02-10 13:15:00,187.84,188.0,187.62,187.99,77663.0,184.7674,184.9248,184.551,184.9149,77663.0
2021-02-10 13:20:00,187.97,188.34,187.93,188.06,73131.0,184.8952,185.2592,184.8559,184.9838,73131.0
2021-02-10 13:25:00,188.06,188.42,188.05,188.27,44522.0,184.9838,185.3379,184.9739,185.1903,44522.0
2021-02-10 13:30:00,188.25,188.35,188.08,188.33,35620.0,185.1707,185.269,185.0034,185.2494,35620.0
2021-02-10 13:35:00,188.31,188.63,188.27,188.51,51807.0,185.2297,185.5444,185.1903,185.4264,51807.0
2021-02-10 13:40:00,188.51,188.9,188.48,188.82,85972.0,185.4264,185.81,185.3969,185.7313,85972.0
2021-02-10 13:45:00,188.82,188.85,188.51,188.59,92063.0,185.7313,185.7608,185.4264,185.5051,92063.0
2021-02-10 13:50:00,188.56,188.87,188.51,188.85,65880.0,185.4756,185.7805,185.4264,185.7608,65880.0
2021-02-10 13:55:00,188.84,189.01,188.76,188.97,83485.0,185.751,185.9182,185.6723,185.8789,83485.0
2021-02-10 14:00:00,188.96,189.19,188.79,189.01,62117.0,185.869,186.0953,185.7018,185.9182,62117.0
2021-02-10 14:05:00,189.05,189.23,188.87,189.04,61927.0,185.9576,186.1346,185.7805,185.9477,61927.0
2021-02-10 14:10:00,189.03,189.19,188.88,189.02,48076.0,185.9379,186.0953,185.7904,185.9281,48076.0
2021-02-10 14:15:00,189.04,189.14,188.81,188.96,53983.0,185.9477,186.0461,185.7215,185.869,53983.0
2021-02-10 14:20:00,188.97,189.1,188.82,189.06,43628.0,185.8789,186.0068,185.7313,185.9674,43628.0
2021-02-10 14:25:00,189.06,189.36,188.87,189.36,48776.0,185.9674,186.2625,185.7805,186.2625,48776.0
2021-02-10 14:30:00,189.33,189.6,189.27,189.51,52810.0,186.233,186.4986,186.174,186.4101,52810.0
2021-02-10 14:35:00,189.57,189.62,189.09,189.27,74041.0,186.4691,186.5183,185.9969,186.174,74041.0
2021-02-10 14:40:00,189.25,189.48,189.19,189.3,37166.0,186.1543,186.3805,186.0953,186.2035,37166.0
2021-02-10 14:45:00,189.27,189.67,189.22,189.67,45670.0,186.174,186.5674,186.1248,186.5674,45670.0
2021-02-10 14:50:00,189.65,189.74,189.53,189.56,54718.0,186.5478,186.6363,186.4297,186.4592,54718.0
2021-02-10 14:55:00,189.61,189.88,189.61,189.66,53706.0,186.5084,186.774,186.5084,186.5576,53706.0
2021-02-10 15:00:00,189.63,189.94,189.63,189.82,68125.0,186.5281,186.833,186.5281,186.715,68125.0
2021-02-10 15:05:00,189.83,190.25,189.8,190.14,129061.0,186.7248,187.1379,186.6953,187.0297,129061.0
2021-02-10 15:10:00,190.13,190.15,189.91,190.04,82992.0,187.0199,187.0396,186.8035,186.9314,82992.0
2021-02-10 15:15:00,190.01,190.07,189.8,189.81,64329.0,186.9019,186.9609,186.6953,186.7051,64329.0
2021-02-10 15:20:00,189.8,190.14,189.63,189.79,74528.0,186.6953,187.0297,186.5281,186.6855,74528.0
2021-02-10 15:25:00,189.81,190.0,189.67,189.91,145433.0,186.7051,186.892,186.5674,186.8035,145433.0
2021-02-10 15:30:00,189.91,190.12,189.89,189.91,85438.0,186.8035,187.0101,186.7838,186.8035,85438.0
2021-02-10 15:35:00,189.91,189.92,189.38,189.46,87472.0,186.8035,186.8133,186.2822,186.3609,87472.0
2021-02-10 15:40:00,189.48,189.78,189.46,189.53,80837.0,186.3805,186.6756,186.3609,186.4297,80837.0
2021-02-10 15:45:00,189.56,189.92,189.44,189.77,100057.0,186.4592,186.8133,186.3412,186.6658,100057.0
2021-02-10 15:50:00,189.79,190.0,189.7,189.72,179904.0,186.6855,186.892,186.5969,186.6166,179904.0
2021-02-10 15:55:00,189.78,189.96,189.23,189.62,344261.0,186.6756,186.8527,186.1346,186.5183,344261.0
2021-02-11 09:30:00,189.18,190.15,188.6,189.35,378708.0,186.0855,187.0396,185.5149,186.2527,378708.0
2021-02-11 09:35:00,189.33,190.06,188.4,189.79,194785.0,186.233,186.9511,185.3182,186.6855,194785.0
2021-02-11 09:40:00,189.81,190.42,189.46,190.03,309496.0,186.7051,187.3052,186.3609,186.9215,309496.0
2021-02-11 09:45:00,190.01,190.25,189.88,190.17,113492.0,186.9019,187.1379,186.774,187.0593,113492.0
2021-02-11 09:50:00,190.13,190.13,188.69,189.12,224815.0,187.0199,187.0199,185.6035,186.0264,224815.0
2021-02-11 09:55:00,189.16,189.98,189.05,189.5,134989.0,186.0658,186.8724,185.9576,186.4002,134989.0
2021-02-11 10:00:00,189.36,190.01,189.21,189.88,111097.0,186.2625,186.9019,186.115,186.774,111097.0
2021-02-11 10:05:00,189.83,190.1,189.33,189.43,81316.0,186.7248,186.9904,186.233,186.3314,81316.0
2021-02-11 10:10:00,189.43,189.58,189.19,189.51,63238.0,186.3314,186.4789,186.0953,186.4101,63238.0
2021-02-11 10:15:00,189.51,189.51,188.98,189.3,92563.0,186.4101,186.4101,185.8887,186.2035,92563.0
2021-02-11 10:20:00,189.37,189.37,188.6,188.67,132074.0,186.2723,186.2723,185.5149,185.5838,132074.0
2021-02-11 10:25:00,188.75,189.14,188.33,188.4,174959.0,185.6625,186.0461,185.2494,185.3182,174959.0
2021-02-11 10:30:00,188.36,188.57,188.19,188.4,291590.0,185.2789,185.4854,185.1116,185.3182,291590.0
2021-02-11 10:35:00,188.39,188.88,188.21,188.37,141245.0,185.3084,185.7904,185.1313,185.2887,141245.0
2021-02-11 10:40:00,188.38,188.84,188.34,188.5,72544.0,185.2985,185.751,185.2592,185.4166,72544.0
2021-02-11 10:45:00,188.48,189.18,188.35,189.18,154137.0,185.3969,186.0855,185.269,186.0855,154137.0
2021-02-11 10:50:00,189.18,189.44,189.1,189.15,50922.0,186.0855,186.3412,186.0068,186.0559,50922.0
2021-02-11 10:55:00,189.18,189.39,189.04,189.18,58916.0,186.0855,186.292,185.9477,186.0855,58916.0
2021-02-11 11:00:00,189.18,189.64,189.0,189.63,58634.0,186.0855,186.5379,185.9084,186.5281,58634.0
2021-02-11 11:05:00,189.59,189.63,188.81,188.91,67727.0,186.4887,186.5281,185.7215,185.8199,67727.0
2021-02-11 11:10:00,188.96,189.52,188.94,189.26,99393.0,185.869,186.4199,185.8494,186.1641,99393.0
2021-02-11 11:15:00,189.26,189.39,188.66,188.99,93851.0,186.1641,186.292,185.574,185.8986,93851.0
2021-02-11 11:20:00,188.97,189.27,188.94,189.21,34791.0,185.8789,186.174,185.8494,186.115,34791.0
2021-02-11 11:25:00,189.14,189.3,188.84,188.94,118286.0,186.0461,186.2035,185.751,185.8494,118286.0
2021-02-11 11:30:00,188.94,189.06,188.8,188.84,70806.0,185.8494,185.9674,185.7117,185.751,70806.0
2021-02-11 11:35:00,188.9,189.3,188.78,189.22,59573.0,185.81,186.2035,185.692,186.1248,59573.0
2021-02-11 11:40:00,189.17,189.7,188.97,189.49,140705.0,186.0756,186.5969,185.8789,186.3904,140705.0
2021-02-11 11:45:00,189.5,189.84,189.36,189.73,44245.0,186.4002,186.7347,186.2625,186.6265,44245.0
2021-02-11 11:50:00,189.78,189.78,188.98,189.01,76639.0,186.6756,186.6756,185.8887,185.9182,76639.0
2021-02-11 11:55:00,189.05,189.43,188.91,189.29,38671.0,185.9576,186.3314,185.8199,186.1937,38671.0
2021-02-11 12:00:00,189.27,189.59,189.19,189.56,42954.0,186.174,186.4887,186.0953,186.4592,42954.0
2021-02-11 12:05:00,189.53,189.55,189.17,189.31,41771.0,186.4297,186.4494,186.0756,186.2133,41771.0
2021-02-11 12:10:00,189.32,189.55,189.1,189.19,51125.0,186.2232,186.4494,186.0068,186.0953,51125.0
2021-02-11 12:15:00,189.13,189.15,188.5,188.5,105047.0,186.0363,186.0559,185.4166,185.4166,105047.0
2021-02-11 12:20:00,188.57,188.77,188.11,188.2,102751.0,185.4854,185.6822,185.033,185.1215,102751.0
2021-02-11 12:25:00,188.31,188.54,188.07,188.34,84222.0,185.2297,185.4559,184.9936,185.2592,84222.0
2021-02-11 12:30:00,188.39,188.86,188.34,188.86,85209.0,185.3084,185.7707,185.2592,185.7707,85209.0
2021-02-11 12:35:00,188.89,188.98,188.51,188.82,90784.0,185.8002,185.8887,185.4264,185.7313,90784.0
2021-02-11 12:40:00,188.92,188.92,188.33,188.47,42512.0,185.8297,185.8297,185.2494,185.3871,42512.0
2021-02-11 12:45:00,188.41,188.96,188.19,188.9,74178.0,185.328,185.869,185.1116,185.81,74178.0
2021-02-11 12:50:00,188.97,188.97,188.44,188.53,57285.0,185.8789,185.8789,185.3576,185.4461,57285.0
2021-02-11 12:55:00,188.58,188.91,188.53,188.89,37781.0,185.4953,185.8199,185.4461,185.8002,37781.0
2021-02-11 13:00:00,188.92,189.05,188.68,188.9,50778.0,185.8297,185.9576,185.5936,185.81,50778.0
2021-02-11 13:05:00,188.9,188.96,188.44,188.52,61977.0,185.81,185.869,185.3576,185.4362,61977.0
2021-02-11 13:10:00,188.48,188.89,188.24,188.88,59862.0,185.3969,185.8002,185.1608,185.7904,59862.0
2021-02-11 13:15:00,188.88,188.94,188.6,188.8,72581.0,185.7904,185.8494,185.5149,185.7117,72581.0
2021-02-11 13:20:00,188.83,189.38,188.81,189.34,72094.0,185.7412,186.2822,185.7215,186.2428,72094.0
2021-02-11 13:25:00,189.37,189.38,189.03,189.1,71871.0,186.2723,186.2822,185.9379,186.0068,71871.0
2021-02-11 13:30:00,189.08,189.36,189.02,189.25,43042.0,185.9871,186.2625,185.9281,186.1543,43042.0
2021-02-11 13:35:00,189.28,189.5,189.09,189.31,105114.0,186.1838,186.4002,185.9969,186.2133,105114.0
2021-02-11 13:40:00,189.32,189.46,189.25,189.34,89479.0,186.2232,186.3609,186.1543,186.2428,89479.0
2021-02-11 13:45:00,189.33,189.7,189.26,189.68,101355.0,186.233,186.5969,186.1641,186.5773,101355.0
2021-02-11 13:50:00,189.68,189.91,189.63,189.88,87720.0,186.5773,186.8035,186.5281,186.774,87720.0
2021-02-11 13:55:00,189.9,190.42,189.83,190.16,222298.0,186.7937,187.3052,186.7248,187.0494,222298.0
2021-02-11 14:00:00,190.16,190.17,189.82,190.02,158666.0,187.0494,187.0593,186.715,186.9117,158666.0
2021-02-11 14:05:00,190.0,190.16,189.81,190.13,106090.0,186.892,187.0494,186.7051,187.0199,106090.0
2021-02-11 14:10:00,190.13,190.26,189.8,190.11,140493.0,187.0199,187.1478,186.6953,187.0002,140493.0
2021-02-11 14:15:00,190.1,190.98,190.1,190.86,228603.0,186.9904,187.856,186.9904,187.738,228603.0
2021-02-11 14:20:00,190.84,191.0,189.7,190.0,179048.0,187.7183,187.8757,186.5969,186.892,179048.0
2021-02-11 14:25:00,189.97,190.41,189.84,190.16,86785.0,186.8625,187.2953,186.7347,187.0494,86785.0
2021-02-11 14:30:00,190.18,190.27,189.83,190.04,77228.0,187.0691,187.1576,186.7248,186.9314,77228.0
2021-02-11 14:35:00,190.0,190.15,189.65,189.84,116652.0,186.892,187.0396,186.5478,186.7347,116652.0
2021-02-11 14:40:00,189.84,190.05,189.79,189.97,61282.0,186.7347,186.9412,186.6855,186.8625,61282.0
2021-02-11 14:45:00,189.96,190.15,189.81,189.98,100838.0,186.8527,187.0396,186.7051,186.8724,100838.0
2021-02-11 14:50:00,189.93,190.25,189.82,190.03,102409.0,186.8232,187.1379,186.715,186.9215,102409.0
2021-02-11 14:55:00,190.03,190.16,189.73,190.12,149293.0,186.9215,187.0494,186.6265,187.0101,149293.0
2021-02-11 15:00:00,190.05,190.1,189.75,189.87,84797.0,186.9412,186.9904,186.6461,186.7642,84797.0
2021-02-11 15:05:00,189.88,190.72,189.87,190.64,226668.0,186.774,187.6003,186.7642,187.5216,226668.0
2021-02-11 15:10:00,190.65,190.82,190.14,190.66,246326.0,187.5314,187.6986,187.0297,187.5412,246326.0
2021-02-11 15:15:00,190.67,190.69,190.22,190.53,128875.0,187.5511,187.5708,187.1084,187.4134,128875.0
2021-02-11 15:20:00,190.53,190.91,190.43,190.85,111355.0,187.4134,187.7872,187.315,187.7281,111355.0
2021-02-11 15:25:00,190.9,191.23,190.66,190.78,278127.0,187.7773,188.1019,187.5412,187.6593,278127.0
2021-02-11 15:30:00,190.79,191.25,190.78,191.05,172333.0,187.6691,188.1216,187.6593,187.9249,172333.0
2021-02-11 15:35:00,191.06,191.1,190.78,190.84,210229.0,187.9347,187.974,187.6593,187.7183,210229.0
2021-02-11 15:40:00,190.84,191.05,190.5,190.68,258180.0,187.7183,187.9249,187.3839,187.5609,258180.0
2021-02-11 15:45:00,190.66,191.1,190.51,190.83,264948.0,187.5412,187.974,187.3937,187.7085,264948.0
2021-02-11 15:50:00,190.78,190.84,190.29,190.65,335901.0,187.6593,187.7183,187.1773,187.5314,335901.0
2021-02-11 15:55:00,190.66,191.1,190.53,190.89,688958.0,187.5412,187.974,187.4134,187.7675,688958.0
2021-02-12 09:30:00,193.0,193.85,191.6,191.83,1613341.0,189.843,190.6791,188.4659,188.6921,1613341.0
2021-02-12 09:35:00,191.83,192.51,189.08,190.45,1044327.0,188.6921,189.361,185.9871,187.3347,1044327.0
2021-02-12 09:40:00,190.41,190.81,186.66,187.68,1023395.0,187.2953,187.6888,183.6067,184.61,1023395.0
2021-02-12 09:45:00,187.56,188.48,186.91,188.16,877419.0,184.492,185.3969,183.8526,185.0821,877419.0
2021-02-12 09:50:00,188.27,188.28,186.56,186.86,684107.0,185.1903,185.2002,183.5083,183.8034,684107.0
2021-02-12 09:55:00,186.9,188.1,186.71,187.8,620095.0,183.8427,185.0231,183.6559,184.728,620095.0
2021-02-12 10:00:00,187.8,188.49,186.9,188.02,670653.0,184.728,185.4067,183.8427,184.9444,670653.0
2021-02-12 10:05:00,188.03,188.44,187.27,188.13,428456.0,184.9543,185.3576,184.2067,185.0526,428456.0
2021-02-12 10:10:00,188.08,188.12,186.94,187.86,437221.0,185.0034,185.0428,183.8821,184.787,437221.0
2021-02-12 10:15:00,187.84,188.54,187.79,188.44,302259.0,184.7674,185.4559,184.7182,185.3576,302259.0
2021-02-12 10:20:00,188.45,188.55,187.65,188.21,293085.0,185.3674,185.4658,184.5805,185.1313,293085.0
2021-02-12 10:25:00,188.21,188.35,187.51,188.07,506096.0,185.1313,185.269,184.4428,184.9936,506096.0
2021-02-12 10:30:00,188.09,188.41,187.62,187.69,344385.0,185.0133,185.328,184.551,184.6198,344385.0
2021-02-12 10:35:00,187.72,189.67,187.7,189.34,466051.0,184.6493,186.5674,184.6297,186.2428,466051.0
2021-02-12 10:40:00,189.35,189.98,188.92,189.12,425473.0,186.2527,186.8724,185.8297,186.0264,425473.0
2021-02-12 10:45:00,189.22,189.45,188.5,188.6,184181.0,186.1248,186.351,185.4166,185.5149,184181.0
2021-02-12 10:50:00,188.68,188.93,188.19,188.49,147479.0,185.5936,185.8395,185.1116,185.4067,147479.0
2021-02-12 10:55:00,188.47,188.48,187.65,188.29,178750.0,185.3871,185.3969,184.5805,185.21,178750.0
2021-02-12 11:00:00,188.29,188.89,187.9,188.42,181162.0,185.21,185.8002,184.8264,185.3379,181162.0
2021-02-12 11:05:00,188.37,188.57,187.87,188.16,154507.0,185.2887,185.4854,184.7969,185.0821,154507.0
2021-02-12 11:10:00,188.2,188.88,188.2,188.78,141857.0,185.1215,185.7904,185.1215,185.692,141857.0
2021-02-12 11:15:00,188.8,189.23,188.58,188.99,131074.0,185.7117,186.1346,185.4953,185.8986,131074.0
2021-02-12 11:20:00,188.96,189.16,188.55,188.68,131770.0,185.869,186.0658,185.4658,185.5936,131770.0
2021-02-12 11:25:00,188.74,189.05,188.42,188.72,96086.0,185.6526,185.9576,185.3379,185.633,96086.0
2021-02-12 11:30:00,188.74,189.04,188.73,188.86,86929.0,185.6526,185.9477,185.6428,185.7707,86929.0
2021-02-12 11:35:00,188.86,189.05,188.5,188.84,202198.0,185.7707,185.9576,185.4166,185.751,202198.0
2021-02-12 11:40:00,188.86,189.49,188.79,189.27,251289.0,185.7707,186.3904,185.7018,186.174,251289.0
2021-02-12 11:45:00,189.23,189.6,189.15,189.57,155945.0,186.1346,186.4986,186.0559,186.4691,155945.0
2021-02-12 11:50:00,189.57,189.93,189.35,189.42,157645.0,186.4691,186.8232,186.2527,186.3215,157645.0
2021-02-12 11:55:00,189.46,189.97,189.42,189.8,150006.0,186.3609,186.8625,186.3215,186.6953,150006.0
2021-02-12 12:00:00,189.81,190.03,189.25,189.52,282970.0,186.7051,186.9215,186.1543,186.4199,282970.0
2021-02-12 12:05:00,189.48,189.58,188.94,189.42,252945.0,186.3805,186.4789,185.8494,186.3215,252945.0
2021-02-12 12:10:00,189.42,189.72,189.21,189.59,272396.0,186.3215,186.6166,186.115,186.4887,272396.0
2021-02-12 12:15:00,189.57,190.03,189.51,189.84,357514.0,186.4691,186.9215,186.4101,186.7347,357514.0
2021-02-12 12:20:00,189.84,190.04,189.5,189.55,197169.0,186.7347,186.9314,186.4002,186.4494,197169.0
2021-02-12 12:25:00,189.53,189.64,189.0,189.04,238812.0,186.4297,186.5379,185.9084,185.9477,238812.0
2021-02-12 12:30:00,189.06,189.16,188.36,188.87,414171.0,185.9674,186.0658,185.2789,185.7805,414171.0
2021-02-12 12:35:00,188.87,189.01,188.54,188.94,333951.0,185.7805,185.9182,185.4559,185.8494,333951.0
2021-02-12 12:40:00,188.93,189.0,188.61,188.83,155897.0,185.8395,185.9084,185.5248,185.7412,155897.0
2021-02-12 12:45:00,188.81,189.05,188.42,188.45,218991.0,185.7215,185.9576,185.3379,185.3674,218991.0
2021-02-12 12:50:00,188.48,188.51,187.81,187.85,298430.0,185.3969,185.4264,184.7379,184.7772,298430.0
2021-02-12 12:55:00,187.86,188.3,187.81,188.22,192899.0,184.787,185.2198,184.7379,185.1412,192899.0
2021-02-12 13:00:00,188.23,188.57,188.01,188.39,232499.0,185.151,185.4854,184.9346,185.3084,232499.0
2021-02-12 13:05:00,188.39,188.58,187.93,187.93,218975.0,185.3084,185.4953,184.8559,184.8559,218975.0
2021-02-12 13:10:00,187.9,187.98,187.35,187.66,215505.0,184.8264,184.9051,184.2854,184.5903,215505.0
2021-02-12 13:15:00,187.64,187.93,187.37,187.49,152276.0,184.5706,184.8559,184.3051,184.4231,152276.0
2021-02-12 13:20:00,187.48,187.99,187.43,187.84,151841.0,184.4133,184.9149,184.3641,184.7674,151841.0
2021-02-12 13:25:00,187.81,188.45,187.8,188.3,245353.0,184.7379,185.3674,184.728,185.2198,245353.0
2021-02-12 13:30:00,188.25,188.83,188.08,188.71,258802.0,185.1707,185.7412,185.0034,185.6231,258802.0
2021-02-12 13:35:00,188.71,188.79,188.11,188.13,115489.0,185.6231,185.7018,185.033,185.0526,115489.0
2021-02-12 13:40:00,188.11,188.25,188.0,188.14,113056.0,185.033,185.1707,184.9248,185.0625,113056.0
2021-02-12 13:45:00,188.13,188.4,188.04,188.08,144585.0,185.0526,185.3182,184.9641,185.0034,144585.0
2021-02-12 13:50:00,188.08,188.27,187.62,187.63,120701.0,185.0034,185.1903,184.551,184.5608,120701.0
2021-02-12 13:55:00,187.66,187.89,187.6,187.72,92920.0,184.5903,184.8166,184.5313,184.6493,92920.0
2021-02-12 14:00:00,187.73,187.74,187.47,187.5,83915.0,184.6592,184.669,184.4034,184.4329,83915.0
2021-02-12 14:05:00,187.5,187.79,187.31,187.69,144240.0,184.4329,184.7182,184.246,184.6198,144240.0
2021-02-12 14:10:00,187.69,187.69,187.31,187.42,84072.0,184.6198,184.6198,184.246,184.3542,84072.0
2021-02-12 14:15:00,187.41,187.55,187.27,187.43,103388.0,184.3444,184.4821,184.2067,184.3641,103388.0
2021-02-12 14:20:00,187.45,187.55,187.27,187.4,81649.0,184.3837,184.4821,184.2067,184.3346,81649.0
2021-02-12 14:25:00,187.37,187.71,187.34,187.56,101818.0,184.3051,184.6395,184.2755,184.492,101818.0
2021-02-12 14:30:00,187.53,187.59,187.29,187.5,73974.0,184.4624,184.5215,184.2264,184.4329,73974.0
2021-02-12 14:35:00,187.51,187.63,187.45,187.6,91680.0,184.4428,184.5608,184.3837,184.5313,91680.0
2021-02-12 14:40:00,187.59,187.67,187.35,187.45,66033.0,184.5215,184.6002,184.2854,184.3837,66033.0
2021-02-12 14:45:00,187.45,187.67,187.28,187.61,83629.0,184.3837,184.6002,184.2165,184.5411,83629.0
2021-02-12 14:50:00,187.62,187.95,187.5,187.86,107890.0,184.551,184.8756,184.4329,184.787,107890.0
2021-02-12 14:55:00,187.86,188.05,187.66,187.74,118847.0,184.787,184.9739,184.5903,184.669,118847.0
2021-02-12 15:00:00,187.77,188.0,187.38,187.39,77971.0,184.6985,184.9248,184.3149,184.3247,77971.0
2021-02-12 15:05:00,187.4,187.56,187.36,187.44,83331.0,184.3346,184.492,184.2952,184.3739,83331.0
2021-02-12 15:10:00,187.42,187.49,187.08,187.19,121143.0,184.3542,184.4231,184.0198,184.128,121143.0
2021-02-12 15:15:00,187.19,187.29,187.06,187.24,103303.0,184.128,184.2264,184.0001,184.1772,103303.0
2021-02-12 15:20:00,187.24,187.68,187.24,187.55,119646.0,184.1772,184.61,184.1772,184.4821,119646.0
2021-02-12 15:25:00,187.55,187.76,187.37,187.59,107150.0,184.4821,184.6887,184.3051,184.5215,107150.0
2021-02-12 15:30:00,187.57,188.15,187.55,187.98,198159.0,184.5018,185.0723,184.4821,184.9051,198159.0
2021-02-12 15:35:00,187.97,188.12,187.88,187.94,172217.0,184.8952,185.0428,184.8067,184.8657,172217.0
2021-02-12 15:40:00,187.92,188.05,187.77,187.96,165246.0,184.8461,184.9739,184.6985,184.8854,165246.0
2021-02-12 15:45:00,187.96,188.11,187.77,187.77,195746.0,184.8854,185.033,184.6985,184.6985,195746.0
2021-02-12 15:50:00,187.77,187.87,187.32,187.48,362546.0,184.6985,184.7969,184.2559,184.4133,362546.0
2021-02-12 15:55:00,187.5,188.04,187.49,187.69,474579.0,184.4329,184.9641,184.4231,184.6198,474579.0
2021-02-16 09:30:00,187.3,188.44,186.1,186.4,598002.0,184.2362,185.3576,183.0558,183.3509,598002.0
2021-02-16 09:35:00,186.31,186.81,186.1,186.51,206721.0,183.2624,183.7542,183.0558,183.4591,206721.0
2021-02-16 09:40:00,186.48,187.55,186.11,187.05,210441.0,183.4296,184.4821,183.0657,183.9903,210441.0
2021-02-16 09:45:00,187.05,187.78,186.61,186.92,213063.0,183.9903,184.7084,183.5575,183.8624,213063.0
2021-02-16 09:50:00,186.88,187.24,186.52,186.69,133073.0,183.8231,184.1772,183.469,183.6362,133073.0
2021-02-16 09:55:00,186.68,186.79,185.5,185.87,292315.0,183.6263,183.7345,182.4656,182.8296,292315.0
2021-02-16 10:00:00,185.87,186.6,185.61,186.47,142467.0,182.8296,183.5477,182.5738,183.4198,142467.0
2021-02-16 10:05:00,186.48,186.64,185.92,186.32,111455.0,183.4296,183.587,182.8788,183.2722,111455.0
2021-02-16 10:10:00,186.35,186.38,185.62,185.69,124227.0,183.3017,183.3313,182.5837,182.6525,124227.0
2021-02-16 10:15:00,185.62,186.04,185.57,185.8,131141.0,182.5837,182.9968,182.5345,182.7607,131141.0
2021-02-16 10:20:00,185.81,186.48,185.66,186.31,143785.0,182.7706,183.4296,182.623,183.2624,143785.0
2021-02-16 10:25:00,186.26,186.82,186.06,186.67,101898.0,183.2132,183.7641,183.0165,183.6165,101898.0
2021-02-16 10:30:00,186.72,186.8,186.3,186.68,61651.0,183.6657,183.7444,183.2526,183.6263,61651.0
2021-02-16 10:35:00,186.65,187.13,186.47,187.06,77413.0,183.5968,184.069,183.4198,184.0001,77413.0
2021-02-16 10:40:00,187.04,187.11,186.75,186.82,113443.0,183.9805,184.0493,183.6952,183.7641,113443.0
2021-02-16 10:45:00,186.85,186.88,185.88,186.11,120040.0,183.7936,183.8231,182.8394,183.0657,120040.0
2021-02-16 10:50:00,186.16,186.4,185.78,185.92,68856.0,183.1149,183.3509,182.7411,182.8788,68856.0
2021-02-16 10:55:00,185.88,186.5,185.8,185.99,180688.0,182.8394,183.4493,182.7607,182.9476,180688.0
2021-02-16 11:00:00,185.96,186.35,185.92,186.14,145278.0,182.9181,183.3017,182.8788,183.0952,145278.0
2021-02-16 11:05:00,186.18,186.25,185.98,186.08,102197.0,183.1345,183.2034,182.9378,183.0362,102197.0
2021-02-16 11:10:00,186.07,186.24,185.87,186.21,100850.0,183.0263,183.1935,182.8296,183.164,100850.0
2021-02-16 11:15:00,186.18,186.22,185.83,186.04,100121.0,183.1345,183.1739,182.7902,182.9968,100121.0
2021-02-16 11:20:00,185.99,186.18,185.94,186.08,63440.0,182.9476,183.1345,182.8984,183.0362,63440.0
2021-02-16 11:25:00,186.09,186.29,186.04,186.25,58571.0,183.046,183.2427,182.9968,183.2034,58571.0
2021-02-16 11:30:00,186.26,186.27,185.73,185.97,110069.0,183.2132,183.2231,182.6919,182.928,110069.0
2021-02-16 11:35:00,186.0,186.03,185.66,185.74,75708.0,182.9575,182.987,182.623,182.7017,75708.0
2021-02-16 11:40:00,185.74,186.37,185.6,186.22,90902.0,182.7017,183.3214,182.564,183.1739,90902.0
2021-02-16 11:45:00,186.2,186.26,185.81,185.95,46691.0,183.1542,183.2132,182.7706,182.9083,46691.0
2021-02-16 11:50:00,185.92,186.1,185.61,186.1,52733.0,182.8788,183.0558,182.5738,183.0558,52733.0
2021-02-16 11:55:00,186.07,186.07,185.7,185.91,53672.0,183.0263,183.0263,182.6624,182.8689,53672.0
2021-02-16 12:00:00,185.86,186.1,185.7,185.94,64196.0,182.8198,183.0558,182.6624,182.8984,64196.0
2021-02-16 12:05:00,185.83,185.9,185.14,185.19,125840.0,182.7902,182.8591,182.1115,182.1607,125840.0
2021-02-16 12:10:00,185.2,185.57,184.87,185.38,172519.0,182.1706,182.5345,181.846,182.3476,172519.0
2021-02-16 12:15:00,185.4,185.57,185.23,185.38,92592.0,182.3673,182.5345,182.2001,182.3476,92592.0
2021-02-16 12:20:00,185.39,186.06,185.38,186.03,114356.0,182.3574,183.0165,182.3476,182.987,114356.0
2021-02-16 12:25:00,186.03,186.12,185.87,185.9,60029.0,182.987,183.0755,182.8296,182.8591,60029.0
2021-02-16 12:30:00,185.92,186.14,185.85,185.88,65839.0,182.8788,183.0952,182.8099,182.8394,65839.0
2021-02-16 12:35:00,185.91,186.27,185.88,185.88,64070.0,182.8689,183.2231,182.8394,182.8394,64070.0
2021-02-16 12:40:00,185.9,186.14,185.68,185.69,59480.0,182.8591,183.0952,182.6427,182.6525,59480.0
2021-02-16 12:45:00,185.67,186.0,185.56,185.98,51305.0,182.6329,182.9575,182.5247,182.9378,51305.0
2021-02-16 12:50:00,185.94,186.22,185.88,186.18,59952.0,182.8984,183.1739,182.8394,183.1345,59952.0
2021-02-16 12:55:00,186.18,186.28,186.01,186.01,58846.0,183.1345,183.2329,182.9673,182.9673,58846.0
2021-02-16 13:00:00,186.05,186.19,185.82,186.19,37915.0,183.0067,183.1444,182.7804,183.1444,37915.0
2021-02-16 13:05:00,186.17,186.18,185.84,185.85,28225.0,183.1247,183.1345,182.8001,182.8099,28225.0
2021-02-16 13:10:00,185.87,185.98,185.69,185.76,26910.0,182.8296,182.9378,182.6525,182.7214,26910.0
2021-02-16 13:15:00,185.78,185.87,185.64,185.72,22721.0,182.7411,182.8296,182.6034,182.682,22721.0
2021-02-16 13:20:00,185.72,185.85,185.63,185.83,46897.0,182.682,182.8099,182.5935,182.7902,46897.0
2021-02-16 13:25:00,185.83,185.88,185.65,185.88,33263.0,182.7902,182.8394,182.6132,182.8394,33263.0
2021-02-16 13:30:00,185.84,185.99,185.74,185.99,39074.0,182.8001,182.9476,182.7017,182.9476,39074.0
2021-02-16 13:35:00,185.96,185.98,185.8,185.87,34926.0,182.9181,182.9378,182.7607,182.8296,34926.0
2021-02-16 13:40:00,185.87,185.9,185.74,185.85,75254.0,182.8296,182.8591,182.7017,182.8099,75254.0
2021-02-16 13:45:00,185.84,186.0,185.76,185.78,110330.0,182.8001,182.9575,182.7214,182.7411,110330.0
2021-02-16 13:50:00,185.8,185.83,185.5,185.63,135621.0,182.7607,182.7902,182.4656,182.5935,135621.0
2021-02-16 13:55:00,185.61,185.75,185.54,185.6,111046.0,182.5738,182.7116,182.505,182.564,111046.0
2021-02-16 14:00:00,185.61,185.83,185.6,185.63,47650.0,182.5738,182.7902,182.564,182.5935,47650.0
2021-02-16 14:05:00,185.64,185.77,185.37,185.47,84295.0,182.6034,182.7312,182.3378,182.4361,84295.0
2021-02-16 14:10:00,185.47,185.54,185.22,185.42,80243.0,182.4361,182.505,182.1902,182.387,80243.0
2021-02-16 14:15:00,185.39,185.64,185.37,185.59,34105.0,182.3574,182.6034,182.3378,182.5542,34105.0
2021-02-16 14:20:00,185.61,185.78,185.56,185.77,24120.0,182.5738,182.7411,182.5247,182.7312,24120.0
2021-02-16 14:25:00,185.75,185.85,185.7,185.83,25156.0,182.7116,182.8099,182.6624,182.7902,25156.0
2021-02-16 14:30:00,185.81,186.05,185.75,185.94,49972.0,182.7706,183.0067,182.7116,182.8984,49972.0
2021-02-16 14:35:00,185.93,185.95,185.64,185.75,27112.0,182.8886,182.9083,182.6034,182.7116,27112.0
2021-02-16 14:40:00,185.74,185.85,185.68,185.76,22551.0,182.7017,182.8099,182.6427,182.7214,22551.0
2021-02-16 14:45:00,185.76,185.91,185.67,185.85,29035.0,182.7214,182.8689,182.6329,182.8099,29035.0
2021-02-16 14:50:00,185.85,185.85,185.3,185.3,43262.0,182.8099,182.8099,182.2689,182.2689,43262.0
2021-02-16 14:55:00,185.33,185.5,185.25,185.49,60997.0,182.2984,182.4656,182.2197,182.4558,60997.0
2021-02-16 15:00:00,185.49,185.63,185.26,185.32,49125.0,182.4558,182.5935,182.2296,182.2886,49125.0
2021-02-16 15:05:00,185.33,185.48,185.27,185.42,51516.0,182.2984,182.446,182.2394,182.387,51516.0
2021-02-16 15:10:00,185.4,185.46,185.19,185.25,40126.0,182.3673,182.4263,182.1607,182.2197,40126.0
2021-02-16 15:15:00,185.25,185.54,185.24,185.31,31256.0,182.2197,182.505,182.2099,182.2788,31256.0
2021-02-16 15:20:00,185.31,185.51,185.27,185.45,51014.0,182.2788,182.4755,182.2394,182.4165,51014.0
2021-02-16 15:25:00,185.45,185.63,185.39,185.62,50458.0,182.4165,182.5935,182.3574,182.5837,50458.0
2021-02-16 15:30:00,185.62,185.75,185.48,185.7,52182.0,182.5837,182.7116,182.446,182.6624,52182.0
2021-02-16 15:35:00,185.75,185.8,185.56,185.64,59796.0,182.7116,182.7607,182.5247,182.6034,59796.0
2021-02-16 15:40:00,185.62,186.08,185.58,185.96,77809.0,182.5837,183.0362,182.5443,182.9181,77809.0
2021-02-16 15:45:00,185.97,186.1,185.82,186.06,96121.0,182.928,183.0558,182.7804,183.0165,96121.0
2021-02-16 15:50:00,186.05,186.11,185.75,186.09,158109.0,183.0067,183.0657,182.7116,183.046,158109.0
2021-02-16 15:55:00,186.08,186.4,186.06,186.19,295447.0,183.0362,183.3509,183.0165,183.1444,295447.0
2021-02-17 09:30:00,185.36,186.17,185.05,185.42,372302.0,182.3279,183.1247,182.023,182.387,372302.0
2021-02-17 09:35:00,185.33,185.68,183.75,184.36,234658.0,182.2984,182.6427,180.7443,181.3443,234658.0
2021-02-17 09:40:00,184.3,184.93,184.06,184.2,84550.0,181.2853,181.905,181.0492,181.1869,84550.0
2021-02-17 09:45:00,184.13,184.49,183.84,183.84,94638.0,181.1181,181.4722,180.8328,180.8328,94638.0
2021-02-17 09:50:00,183.93,184.52,183.93,184.29,111742.0,180.9213,181.5017,180.9213,181.2754,111742.0
2021-02-17 09:55:00,184.33,184.54,184.15,184.2,69168.0,181.3148,181.5214,181.1377,181.1869,69168.0
2021-02-17 10:00:00,184.28,184.52,184.21,184.27,69965.0,181.2656,181.5017,181.1967,181.2558,69965.0
2021-02-17 10:05:00,184.25,184.35,183.95,184.29,79552.0,181.2361,181.3345,180.941,181.2754,79552.0
2021-02-17 10:10:00,184.32,184.34,183.75,183.8,106789.0,181.3049,181.3246,180.7443,180.7935,106789.0
2021-02-17 10:15:00,183.75,184.16,183.31,183.4,194847.0,180.7443,181.1476,180.3115,180.4,194847.0
2021-02-17 10:20:00,183.44,183.56,182.76,182.88,192077.0,180.4393,180.5574,179.7705,179.8885,192077.0
2021-02-17 10:25:00,182.89,183.28,182.8,183.15,141623.0,179.8983,180.282,179.8098,180.1541,141623.0
2021-02-17 10:30:00,183.12,183.68,183.0,183.32,100449.0,180.1246,180.6754,180.0065,180.3213,100449.0
2021-02-17 10:35:00,183.37,184.08,183.23,183.93,131156.0,180.3705,181.0689,180.2328,180.9213,131156.0
2021-02-17 10:40:00,183.9,183.96,183.3,183.37,179775.0,180.8918,180.9508,180.3016,180.3705,179775.0
2021-02-17 10:45:00,183.38,183.55,183.1,183.49,233008.0,180.3803,180.5475,180.1049,180.4885,233008.0
2021-02-17 10:50:00,183.48,183.86,183.37,183.37,168640.0,180.4787,180.8525,180.3705,180.3705,168640.0
2021-02-17 10:55:00,183.42,183.58,183.03,183.13,327138.0,180.4197,180.5771,180.0361,180.1344,327138.0
2021-02-17 11:00:00,183.13,183.45,182.77,182.8,271999.0,180.1344,180.4492,179.7803,179.8098,271999.0
2021-02-17 11:05:00,182.84,183.3,182.39,183.26,273049.0,179.8492,180.3016,179.4065,180.2623,273049.0
2021-02-17 11:10:00,183.29,183.5,183.18,183.4,136394.0,180.2918,180.4984,180.1836,180.4,136394.0
2021-02-17 11:15:00,183.39,183.45,182.16,182.22,191565.0,180.3902,180.4492,179.1803,179.2393,191565.0
2021-02-17 11:20:00,182.27,182.98,182.22,182.71,154847.0,179.2885,179.9869,179.2393,179.7213,154847.0
2021-02-17 11:25:00,182.71,183.38,182.52,183.33,179965.0,179.7213,180.3803,179.5344,180.3311,179965.0
2021-02-17 11:30:00,183.33,183.79,183.22,183.4,150333.0,180.3311,180.7836,180.2229,180.4,150333.0
2021-02-17 11:35:00,183.47,183.68,183.14,183.55,158121.0,180.4689,180.6754,180.1443,180.5475,158121.0
2021-02-17 11:40:00,183.56,184.25,183.55,184.03,148775.0,180.5574,181.2361,180.5475,181.0197,148775.0
2021-02-17 11:45:00,184.05,184.19,183.82,184.17,46027.0,181.0394,181.1771,180.8131,181.1574,46027.0
2021-02-17 11:50:00,184.19,184.59,184.16,184.48,80084.0,181.1771,181.5705,181.1476,181.4623,80084.0
2021-02-17 11:55:00,184.48,184.9,184.13,184.75,78110.0,181.4623,181.8755,181.1181,181.7279,78110.0
2021-02-17 12:00:00,184.75,185.18,184.75,185.14,130319.0,181.7279,182.1509,181.7279,182.1115,130319.0
2021-02-17 12:05:00,185.13,185.35,184.89,185.18,73139.0,182.1017,182.3181,181.8656,182.1509,73139.0
2021-02-17 12:10:00,185.17,185.46,185.0,185.38,61800.0,182.141,182.4263,181.9738,182.3476,61800.0
2021-02-17 12:15:00,185.38,185.84,185.35,185.76,92846.0,182.3476,182.8001,182.3181,182.7214,92846.0
2021-02-17 12:20:00,185.71,186.06,185.54,185.72,85963.0,182.6722,183.0165,182.505,182.682,85963.0
2021-02-17 12:25:00,185.75,186.61,185.75,186.53,126187.0,182.7116,183.5575,182.7116,183.4788,126187.0
2021-02-17 12:30:00,186.46,186.79,186.22,186.69,120938.0,183.4099,183.7345,183.1739,183.6362,120938.0
2021-02-17 12:35:00,186.66,186.75,186.26,186.55,60861.0,183.6067,183.6952,183.2132,183.4985,60861.0
2021-02-17 12:40:00,186.51,186.93,186.42,186.91,158798.0,183.4591,183.8723,183.3706,183.8526,158798.0
2021-02-17 12:45:00,186.9,187.26,186.79,187.09,290781.0,183.8427,184.1969,183.7345,184.0296,290781.0
2021-02-17 12:50:00,187.11,187.34,186.68,186.79,242550.0,184.0493,184.2755,183.6263,183.7345,242550.0
2021-02-17 12:55:00,186.79,186.94,186.58,186.7,76531.0,183.7345,183.8821,183.528,183.646,76531.0
2021-02-17 13:00:00,186.71,187.03,186.63,186.96,72594.0,183.6559,183.9706,183.5772,183.9018,72594.0
2021-02-17 13:05:00,186.97,187.04,186.84,186.89,38387.0,183.9116,183.9805,183.7837,183.8329,38387.0
2021-02-17 13:10:00,186.91,187.0,186.5,186.87,56424.0,183.8526,183.9411,183.4493,183.8132,56424.0
2021-02-17 13:15:00,186.87,187.03,186.73,186.92,44099.0,183.8132,183.9706,183.6755,183.8624,44099.0
2021-02-17 13:20:00,186.88,187.16,186.73,187.02,37559.0,183.8231,184.0985,183.6755,183.9608,37559.0
2021-02-17 13:25:00,187.0,187.4,186.7,187.3,62528.0,183.9411,184.3346,183.646,184.2362,62528.0
2021-02-17 13:30:00,187.3,187.63,187.25,187.37,83353.0,184.2362,184.5608,184.187,184.3051,83353.0
2021-02-17 13:35:00,187.41,187.59,187.11,187.22,67341.0,184.3444,184.5215,184.0493,184.1575,67341.0
2021-02-17 13:40:00,187.23,187.33,186.93,187.13,51196.0,184.1673,184.2657,183.8723,184.069,51196.0
2021-02-17 13:45:00,187.15,187.16,186.54,186.69,81753.0,184.0887,184.0985,183.4886,183.6362,81753.0
2021-02-17 13:50:00,186.71,186.9,186.69,186.72,42659.0,183.6559,183.8427,183.6362,183.6657,42659.0
2021-02-17 13:55:00,186.71,186.71,186.32,186.41,30500.0,183.6559,183.6559,183.2722,183.3608,30500.0
2021-02-17 14:00:00,186.39,186.79,186.36,186.79,29599.0,183.3411,183.7345,183.3116,183.7345,29599.0
2021-02-17 14:05:00,186.76,186.89,186.49,186.78,33944.0,183.705,183.8329,183.4395,183.7247,33944.0
2021-02-17 14:10:00,186.82,186.85,186.51,186.59,29461.0,183.7641,183.7936,183.4591,183.5378,29461.0
2021-02-17 14:15:00,186.58,186.62,186.17,186.22,44756.0,183.528,183.5673,183.1247,183.1739,44756.0
2021-02-17 14:20:00,186.21,186.3,186.04,186.19,32664.0,183.164,183.2526,182.9968,183.1444,32664.0
2021-02-17 14:25:00,186.15,186.19,185.88,185.99,26821.0,183.105,183.1444,182.8394,182.9476,26821.0
2021-02-17 14:30:00,186.02,186.34,186.0,186.21,48319.0,182.9771,183.2919,182.9575,183.164,48319.0
2021-02-17 14:35:00,186.25,186.3,186.05,186.09,17544.0,183.2034,183.2526,183.0067,183.046,17544.0
2021-02-17 14:40:00,186.06,186.25,185.95,186.18,28887.0,183.0165,183.2034,182.9083,183.1345,28887.0
2021-02-17 14:45:00,186.16,186.35,186.06,186.23,41795.0,183.1149,183.3017,183.0165,183.1837,41795.0
2021-02-17 14:50:00,186.25,186.27,186.02,186.13,18919.0,183.2034,183.2231,182.9771,183.0853,18919.0
2021-02-17 14:55:00,186.15,186.29,186.09,186.21,26782.0,183.105,183.2427,183.046,183.164,26782.0
2021-02-17 15:00:00,186.19,186.41,186.13,186.28,52370.0,183.1444,183.3608,183.0853,183.2329,52370.0
2021-02-17 15:05:00,186.33,186.86,186.33,186.76,47735.0,183.2821,183.8034,183.2821,183.705,47735.0
2021-02-17 15:10:00,186.74,186.94,186.67,186.75,53921.0,183.6854,183.8821,183.6165,183.6952,53921.0
2021-02-17 15:15:00,186.76,186.81,186.56,186.59,45669.0,183.705,183.7542,183.5083,183.5378,45669.0
2021-02-17 15:20:00,186.56,186.74,186.52,186.72,45920.0,183.5083,183.6854,183.469,183.6657,45920.0
2021-02-17 15:25:00,186.73,186.77,186.47,186.62,81881.0,183.6755,183.7149,183.4198,183.5673,81881.0
2021-02-17 15:30:00,186.6,186.7,186.49,186.67,44361.0,183.5477,183.646,183.4395,183.6165,44361.0
2021-02-17 15:35:00,186.67,186.85,186.53,186.67,49158.0,183.6165,183.7936,183.4788,183.6165,49158.0
2021-02-17 15:40:00,186.69,186.77,186.57,186.59,52172.0,183.6362,183.7149,183.5181,183.5378,52172.0
2021-02-17 15:45:00,186.6,186.82,186.41,186.75,82778.0,183.5477,183.7641,183.3608,183.6952,82778.0
2021-02-17 15:50:00,186.77,186.85,186.5,186.52,115152.0,183.7149,183.7936,183.4493,183.469,115152.0
2021-02-17 15:55:00,186.53,186.66,186.31,186.43,179304.0,183.4788,183.6067,183.2624,183.3804,179304.0
2021-02-18 09:30:00,184.79,185.44,184.07,184.42,353945.0,181.7673,182.4066,181.059,181.4033,353945.0
2021-02-18 09:35:00,184.38,185.67,184.08,184.52,100005.0,181.364,182.6329,181.0689,181.5017,100005.0
2021-02-18 09:40:00,184.5,184.79,184.25,184.59,70593.0,181.482,181.7673,181.2361,181.5705,70593.0
2021-02-18 09:45:00,184.52,184.82,184.34,184.36,72514.0,181.5017,181.7968,181.3246,181.3443,72514.0
2021-02-18 09:50:00,184.38,184.67,184.2,184.31,57833.0,181.364,181.6492,181.1869,181.2951,57833.0
2021-02-18 09:55:00,184.33,184.61,184.27,184.5,109336.0,181.3148,181.5902,181.2558,181.482,109336.0
2021-02-18 10:00:00,184.51,185.11,184.45,184.7,292634.0,181.4918,182.082,181.4328,181.6787,292634.0
2021-02-18 10:05:00,184.71,184.71,183.84,184.11,178709.0,181.6886,181.6886,180.8328,181.0984,178709.0
2021-02-18 10:10:00,184.11,184.11,183.63,183.93,88038.0,181.0984,181.0984,180.6262,180.9213,88038.0
2021-02-18 10:15:00,183.94,184.04,183.63,183.67,207360.0,180.9312,181.0295,180.6262,180.6656,207360.0
2021-02-18 10:20:00,183.69,183.85,183.03,183.05,183617.0,180.6853,180.8426,180.0361,180.0557,183617.0
2021-02-18 10:25:00,183.08,183.2,182.91,183.15,186355.0,180.0852,180.2033,179.918,180.1541,186355.0
2021-02-18 10:30:00,183.13,184.09,182.88,184.09,78829.0,180.1344,181.0787,179.8885,181.0787,78829.0
2021-02-18 10:35:00,184.08,184.69,183.99,184.66,237351.0,181.0689,181.6689,180.9803,181.6394,237351.0
2021-02-18 10:40:00,184.66,184.8,184.21,184.22,172970.0,181.6394,181.7771,181.1967,181.2066,172970.0
2021-02-18 10:45:00,184.2,184.24,183.89,184.22,82758.0,181.1869,181.2263,180.882,181.2066,82758.0
2021-02-18 10:50:00,184.2,184.29,184.06,184.27,58886.0,181.1869,181.2754,181.0492,181.2558,58886.0
2021-02-18 10:55:00,184.35,184.36,183.98,184.02,40033.0,181.3345,181.3443,180.9705,181.0099,40033.0
2021-02-18 11:00:00,184.02,184.27,183.83,184.13,35926.0,181.0099,181.2558,180.823,181.1181,35926.0
2021-02-18 11:05:00,184.12,184.28,183.75,183.9,64141.0,181.1082,181.2656,180.7443,180.8918,64141.0
2021-02-18 11:10:00,183.94,184.24,183.9,184.24,106228.0,180.9312,181.2263,180.8918,181.2263,106228.0
2021-02-18 11:15:00,184.2,184.37,184.11,184.25,96867.0,181.1869,181.3541,181.0984,181.2361,96867.0
2021-02-18 11:20:00,184.25,184.3,184.05,184.08,77092.0,181.2361,181.2853,181.0394,181.0689,77092.0
2021-02-18 11:25:00,184.1,184.18,183.7,183.71,105974.0,181.0885,181.1672,180.6951,180.7049,105974.0
2021-02-18 11:30:00,183.74,183.85,183.38,183.56,174442.0,180.7344,180.8426,180.3803,180.5574,174442.0
2021-02-18 11:35:00,183.54,183.55,182.96,183.02,104963.0,180.5377,180.5475,179.9672,180.0262,104963.0
2021-02-18 11:40:00,183.03,183.25,182.98,183.06,59189.0,180.0361,180.2525,179.9869,180.0656,59189.0
2021-02-18 11:45:00,183.09,183.29,183.0,183.12,145142.0,180.0951,180.2918,180.0065,180.1246,145142.0
2021-02-18 11:50:00,183.14,183.25,183.02,183.14,97290.0,180.1443,180.2525,180.0262,180.1443,97290.0
2021-02-18 11:55:00,183.13,183.22,182.93,183.14,113027.0,180.1344,180.2229,179.9377,180.1443,113027.0
2021-02-18 12:00:00,183.14,183.14,182.84,182.93,103378.0,180.1443,180.1443,179.8492,179.9377,103378.0
2021-02-18 12:05:00,182.89,183.12,182.85,183.11,65601.0,179.8983,180.1246,179.859,180.1147,65601.0
2021-02-18 12:10:00,183.11,183.4,183.04,183.36,142844.0,180.1147,180.4,180.0459,180.3607,142844.0
2021-02-18 12:15:00,183.39,183.54,183.27,183.39,244252.0,180.3902,180.5377,180.2721,180.3902,244252.0
2021-02-18 12:20:00,183.4,183.52,183.19,183.19,183959.0,180.4,180.518,180.1934,180.1934,183959.0
2021-02-18 12:25:00,183.2,183.24,183.01,183.12,77136.0,180.2033,180.2426,180.0164,180.1246,77136.0
2021-02-18 12:30:00,183.14,183.16,182.97,183.11,43192.0,180.1443,180.1639,179.977,180.1147,43192.0
2021-02-18 12:35:00,183.12,183.23,183.0,183.23,43997.0,180.1246,180.2328,180.0065,180.2328,43997.0
2021-02-18 12:40:00,183.22,183.47,183.06,183.15,28637.0,180.2229,180.4689,180.0656,180.1541,28637.0
2021-02-18 12:45:00,183.13,183.3,183.07,183.25,29422.0,180.1344,180.3016,180.0754,180.2525,29422.0
2021-02-18 12:50:00,183.25,183.29,183.05,183.13,36143.0,180.2525,180.2918,180.0557,180.1344,36143.0
2021-02-18 12:55:00,183.13,183.46,183.13,183.2,90296.0,180.1344,180.459,180.1344,180.2033,90296.0
2021-02-18 13:00:00,183.27,183.41,183.0,183.01,54629.0,180.2721,180.4098,180.0065,180.0164,54629.0
2021-02-18 13:05:00,183.04,183.1,182.95,182.98,30870.0,180.0459,180.1049,179.9574,179.9869,30870.0
2021-02-18 13:10:00,182.99,183.05,182.92,183.03,28795.0,179.9967,180.0557,179.9279,180.0361,28795.0
2021-02-18 13:15:00,183.05,183.13,182.98,183.06,43532.0,180.0557,180.1344,179.9869,180.0656,43532.0
2021-02-18 13:20:00,183.07,183.41,183.03,183.4,111398.0,180.0754,180.4098,180.0361,180.4,111398.0
2021-02-18 13:25:00,183.41,183.74,183.41,183.68,37076.0,180.4098,180.7344,180.4098,180.6754,37076.0
2021-02-18 13:30:00,183.71,184.13,183.7,183.7,51160.0,180.7049,181.1181,180.6951,180.6951,51160.0
2021-02-18 13:35:00,183.7,183.72,183.55,183.63,43450.0,180.6951,180.7148,180.5475,180.6262,43450.0
2021-02-18 13:40:00,183.61,183.65,183.51,183.56,59407.0,180.6066,180.6459,180.5082,180.5574,59407.0
2021-02-18 13:45:00,183.59,183.6,183.16,183.21,68891.0,180.5869,180.5967,180.1639,180.2131,68891.0
2021-02-18 13:50:00,183.16,183.22,182.99,183.21,84741.0,180.1639,180.2229,179.9967,180.2131,84741.0
2021-02-18 13:55:00,183.22,183.46,183.2,183.27,36776.0,180.2229,180.459,180.2033,180.2721,36776.0
2021-02-18 14:00:00,183.27,183.42,183.1,183.19,87210.0,180.2721,180.4197,180.1049,180.1934,87210.0
2021-02-18 14:05:00,183.15,183.24,182.95,183.05,65452.0,180.1541,180.2426,179.9574,180.0557,65452.0
2021-02-18 14:10:00,183.04,183.24,183.01,183.1,95754.0,180.0459,180.2426,180.0164,180.1049,95754.0
2021-02-18 14:15:00,183.1,186.02,182.99,185.47,807012.0,180.1049,182.9771,179.9967,182.4361,807012.0
2021-02-18 14:20:00,185.47,186.4,183.75,183.95,649576.0,182.4361,183.3509,180.7443,180.941,649576.0
2021-02-18 14:25:00,183.93,184.11,183.55,183.68,218160.0,180.9213,181.0984,180.5475,180.6754,218160.0
2021-02-18 14:30:00,183.72,184.03,183.64,184.0,110696.0,180.7148,181.0197,180.6361,180.9902,110696.0
2021-02-18 14:35:00,183.99,184.27,183.87,183.94,86496.0,180.9803,181.2558,180.8623,180.9312,86496.0
2021-02-18 14:40:00,183.95,184.09,183.49,183.66,89944.0,180.941,181.0787,180.4885,180.6557,89944.0
2021-02-18 14:45:00,183.66,183.92,183.65,183.77,73160.0,180.6557,180.9115,180.6459,180.7639,73160.0
2021-02-18 14:50:00,183.79,184.11,183.79,183.98,56325.0,180.7836,181.0984,180.7836,180.9705,56325.0
2021-02-18 14:55:00,183.98,184.05,183.73,183.88,47777.0,180.9705,181.0394,180.7246,180.8721,47777.0
2021-02-18 15:00:00,183.89,184.06,183.72,183.81,49738.0,180.882,181.0492,180.7148,180.8033,49738.0
2021-02-18 15:05:00,183.78,184.17,183.78,184.11,34404.0,180.7738,181.1574,180.7738,181.0984,34404.0
2021-02-18 15:10:00,184.09,184.1,183.82,183.87,44135.0,181.0787,181.0885,180.8131,180.8623,44135.0
2021-02-18 15:15:00,183.83,183.84,183.61,183.63,72822.0,180.823,180.8328,180.6066,180.6262,72822.0
2021-02-18 15:20:00,183.63,183.66,183.43,183.51,75609.0,180.6262,180.6557,180.4295,180.5082,75609.0
2021-02-18 15:25:00,183.54,183.6,183.41,183.5,49888.0,180.5377,180.5967,180.4098,180.4984,49888.0
2021-02-18 15:30:00,183.5,183.52,183.43,183.52,57334.0,180.4984,180.518,180.4295,180.518,57334.0
2021-02-18 15:35:00,183.53,183.75,183.44,183.5,77279.0,180.5279,180.7443,180.4393,180.4984,77279.0
2021-02-18 15:40:00,183.49,183.56,183.37,183.56,69110.0,180.4885,180.5574,180.3705,180.5574,69110.0
2021-02-18 15:45:00,183.55,183.73,183.26,183.35,85812.0,180.5475,180.7246,180.2623,180.3508,85812.0
2021-02-18 15:50:00,183.36,183.48,183.11,183.17,136319.0,180.3607,180.4787,180.1147,180.1738,136319.0
2021-02-18 15:55:00,183.21,183.26,182.94,183.0,444627.0,180.2131,180.2623,179.9475,180.0065,444627.0
2021-02-19 09:30:00,184.27,184.49,183.19,183.98,590753.0,181.2558,181.4722,180.1934,180.9705,590753.0
2021-02-19 09:35:00,184.02,184.21,183.64,184.17,148888.0,181.0099,181.1967,180.6361,181.1574,148888.0
2021-02-19 09:40:00,184.11,184.5,183.66,184.5,61186.0,181.0984,181.482,180.6557,181.482,61186.0
2021-02-19 09:45:00,184.46,184.53,184.21,184.41,87247.0,181.4427,181.5115,181.1967,181.3935,87247.0
2021-02-19 09:50:00,184.43,184.78,184.26,184.4,114705.0,181.4132,181.7574,181.2459,181.3836,114705.0
2021-02-19 09:55:00,184.42,184.42,184.15,184.27,84070.0,181.4033,181.4033,181.1377,181.2558,84070.0
2021-02-19 10:00:00,184.27,184.39,183.94,184.12,264083.0,181.2558,181.3738,180.9312,181.1082,264083.0
2021-02-19 10:05:00,184.14,184.29,183.86,183.99,369481.0,181.1279,181.2754,180.8525,180.9803,369481.0
2021-02-19 10:10:00,184.01,184.04,183.73,183.98,135646.0,181.0,181.0295,180.7246,180.9705,135646.0
2021-02-19 10:15:00,183.99,184.27,183.87,184.12,95967.0,180.9803,181.2558,180.8623,181.1082,95967.0
2021-02-19 10:20:00,184.11,184.42,184.08,184.41,78056.0,181.0984,181.4033,181.0689,181.3935,78056.0
2021-02-19 10:25:00,184.38,184.55,183.73,183.83,100626.0,181.364,181.5312,180.7246,180.823,100626.0
2021-02-19 10:30:00,183.83,184.34,183.82,183.84,50181.0,180.823,181.3246,180.8131,180.8328,50181.0
2021-02-19 10:35:00,183.86,184.25,183.69,184.14,61710.0,180.8525,181.2361,180.6853,181.1279,61710.0
2021-02-19 10:40:00,184.13,184.33,183.99,184.06,32677.0,181.1181,181.3148,180.9803,181.0492,32677.0
2021-02-19 10:45:00,184.09,184.13,183.6,183.66,52822.0,181.0787,181.1181,180.5967,180.6557,52822.0
2021-02-19 10:50:00,183.65,184.05,183.54,183.87,40788.0,180.6459,181.0394,180.5377,180.8623,40788.0
2021-02-19 10:55:00,183.9,184.16,183.79,184.03,35330.0,180.8918,181.1476,180.7836,181.0197,35330.0
2021-02-19 11:00:00,184.05,184.29,184.04,184.19,41144.0,181.0394,181.2754,181.0295,181.1771,41144.0
2021-02-19 11:05:00,184.17,184.29,183.92,183.98,62773.0,181.1574,181.2754,180.9115,180.9705,62773.0
2021-02-19 11:10:00,184.04,184.24,183.9,184.09,88886.0,181.0295,181.2263,180.8918,181.0787,88886.0
2021-02-19 11:15:00,184.06,184.15,183.91,184.08,38257.0,181.0492,181.1377,180.9017,181.0689,38257.0
2021-02-19 11:20:00,184.05,184.15,183.86,184.0,37784.0,181.0394,181.1377,180.8525,180.9902,37784.0
2021-02-19 11:25:00,184.01,184.13,183.97,184.03,29757.0,181.0,181.1181,180.9607,181.0197,29757.0
2021-02-19 11:30:00,184.03,184.07,183.81,183.82,28125.0,181.0197,181.059,180.8033,180.8131,28125.0
2021-02-19 11:35:00,183.81,183.89,183.63,183.65,28943.0,180.8033,180.882,180.6262,180.6459,28943.0
2021-02-19 11:40:00,183.66,183.69,183.55,183.6,37192.0,180.6557,180.6853,180.5475,180.5967,37192.0
2021-02-19 11:45:00,183.6,183.61,183.28,183.31,70884.0,180.5967,180.6066,180.282,180.3115,70884.0
2021-02-19 11:50:00,183.28,183.51,182.88,183.51,152949.0,180.282,180.5082,179.8885,180.5082,152949.0
2021-02-19 11:55:00,183.49,183.74,183.34,183.67,64892.0,180.4885,180.7344,180.341,180.6656,64892.0
2021-02-19 12:00:00,183.67,183.99,183.55,183.73,71874.0,180.6656,180.9803,180.5475,180.7246,71874.0
2021-02-19 12:05:00,183.68,183.76,183.39,183.47,39206.0,180.6754,180.7541,180.3902,180.4689,39206.0
2021-02-19 12:10:00,183.4,183.62,183.28,183.62,30860.0,180.4,180.6164,180.282,180.6164,30860.0
2021-02-19 12:15:00,183.61,183.86,183.56,183.62,26458.0,180.6066,180.8525,180.5574,180.6164,26458.0
2021-02-19 12:20:00,183.59,183.74,183.37,183.4,42662.0,180.5869,180.7344,180.3705,180.4,42662.0
2021-02-19 12:25:00,183.38,183.57,183.36,183.39,46209.0,180.3803,180.5672,180.3607,180.3902,46209.0
2021-02-19 12:30:00,183.37,183.47,183.26,183.32,37669.0,180.3705,180.4689,180.2623,180.3213,37669.0
2021-02-19 12:35:00,183.33,183.43,183.16,183.41,28843.0,180.3311,180.4295,180.1639,180.4098,28843.0
2021-02-19 12:40:00,183.36,183.37,183.1,183.29,33808.0,180.3607,180.3705,180.1049,180.2918,33808.0
2021-02-19 12:45:00,183.26,183.35,183.1,183.19,28361.0,180.2623,180.3508,180.1049,180.1934,28361.0
2021-02-19 12:50:00,183.16,183.22,183.05,183.2,24678.0,180.1639,180.2229,180.0557,180.2033,24678.0
2021-02-19 12:55:00,183.2,183.65,183.01,183.58,39849.0,180.2033,180.6459,180.0164,180.5771,39849.0
2021-02-19 13:00:00,183.58,183.69,183.52,183.67,22299.0,180.5771,180.6853,180.518,180.6656,22299.0
2021-02-19 13:05:00,183.67,183.75,183.36,183.37,33677.0,180.6656,180.7443,180.3607,180.3705,33677.0
2021-02-19 13:10:00,183.36,183.46,183.24,183.39,19357.0,180.3607,180.459,180.2426,180.3902,19357.0
2021-02-19 13:15:00,183.38,183.54,183.33,183.33,17877.0,180.3803,180.5377,180.3311,180.3311,17877.0
2021-02-19 13:20:00,183.36,183.57,183.32,183.49,17567.0,180.3607,180.5672,180.3213,180.4885,17567.0
2021-02-19 13:25:00,183.5,183.63,183.41,183.45,25100.0,180.4984,180.6262,180.4098,180.4492,25100.0
2021-02-19 13:30:00,183.49,183.64,183.37,183.53,29875.0,180.4885,180.6361,180.3705,180.5279,29875.0
2021-02-19 13:35:00,183.6,183.6,183.34,183.53,37102.0,180.5967,180.5967,180.341,180.5279,37102.0
2021-02-19 13:40:00,183.51,183.73,183.43,183.69,26362.0,180.5082,180.7246,180.4295,180.6853,26362.0
2021-02-19 13:45:00,183.68,183.68,183.22,183.25,25992.0,180.6754,180.6754,180.2229,180.2525,25992.0
2021-02-19 13:50:00,183.31,183.46,183.21,183.44,28136.0,180.3115,180.459,180.2131,180.4393,28136.0
2021-02-19 13:55:00,183.43,183.54,183.37,183.53,25289.0,180.4295,180.5377,180.3705,180.5279,25289.0
2021-02-19 14:00:00,183.51,183.61,183.44,183.5,16394.0,180.5082,180.6066,180.4393,180.4984,16394.0
2021-02-19 14:05:00,183.5,183.67,183.5,183.54,19977.0,180.4984,180.6656,180.4984,180.5377,19977.0
2021-02-19 14:10:00,183.56,183.59,183.51,183.52,25890.0,180.5574,180.5869,180.5082,180.518,25890.0
2021-02-19 14:15:00,183.52,183.66,183.42,183.46,29977.0,180.518,180.6557,180.4197,180.459,29977.0
2021-02-19 14:20:00,183.44,183.46,183.05,183.12,31823.0,180.4393,180.459,180.0557,180.1246,31823.0
2021-02-19 14:25:00,183.12,183.22,182.92,182.97,82243.0,180.1246,180.2229,179.9279,179.977,82243.0
2021-02-19 14:30:00,182.98,183.3,182.97,183.25,88754.0,179.9869,180.3016,179.977,180.2525,88754.0
2021-02-19 14:35:00,183.23,183.32,183.11,183.23,88215.0,180.2328,180.3213,180.1147,180.2328,88215.0
2021-02-19 14:40:00,183.2,183.47,183.2,183.42,86218.0,180.2033,180.4689,180.2033,180.4197,86218.0
2021-02-19 14:45:00,183.41,183.65,183.32,183.34,131797.0,180.4098,180.6459,180.3213,180.341,131797.0
2021-02-19 14:50:00,183.38,183.48,183.22,183.32,58383.0,180.3803,180.4787,180.2229,180.3213,58383.0
2021-02-19 14:55:00,183.34,183.42,183.24,183.37,73956.0,180.341,180.4197,180.2426,180.3705,73956.0
2021-02-19 15:00:00,183.36,183.38,183.01,183.08,88002.0,180.3607,180.3803,180.0164,180.0852,88002.0
2021-02-19 15:05:00,183.08,183.11,182.82,182.82,146567.0,180.0852,180.1147,179.8295,179.8295,146567.0
2021-02-19 15:10:00,182.83,183.21,182.8,182.92,127961.0,179.8393,180.2131,179.8098,179.9279,127961.0
2021-02-19 15:15:00,182.95,183.19,182.79,183.18,173333.0,179.9574,180.1934,179.8,180.1836,173333.0
2021-02-19 15:20:00,183.17,183.27,183.04,183.19,39346.0,180.1738,180.2721,180.0459,180.1934,39346.0
2021-02-19 15:25:00,183.17,183.38,183.13,183.38,45934.0,180.1738,180.3803,180.1344,180.3803,45934.0
2021-02-19 15:30:00,183.36,183.58,183.3,183.48,56357.0,180.3607,180.5771,180.3016,180.4787,56357.0
2021-02-19 15:35:00,183.48,183.68,183.47,183.63,52717.0,180.4787,180.6754,180.4689,180.6262,52717.0
2021-02-19 15:40:00,183.63,183.69,183.47,183.5,75109.0,180.6262,180.6853,180.4689,180.4984,75109.0
2021-02-19 15:45:00,183.52,183.75,183.48,183.49,87153.0,180.518,180.7443,180.4787,180.4885,87153.0
2021-02-19 15:50:00,183.57,183.64,183.26,183.39,90636.0,180.5672,180.6361,180.2623,180.3902,90636.0
2021-02-19 15:55:00,183.4,183.7,183.32,183.68,248509.0,180.4,180.6951,180.3213,180.6754,248509.0
2021-02-22 09:30:00,181.74,184.0,181.56,183.66,352419.0,178.7672,180.9902,178.5901,180.6557,352419.0
2021-02-22 09:35:00,183.43,185.48,183.35,184.59,238427.0,180.4295,182.446,180.3508,181.5705,238427.0
2021-02-22 09:40:00,184.6,185.62,184.49,185.34,295872.0,181.5804,182.5837,181.4722,182.3083,295872.0
2021-02-22 09:45:00,185.37,186.29,185.3,185.78,277627.0,182.3378,183.2427,182.2689,182.7411,277627.0
2021-02-22 09:50:00,185.75,187.05,185.5,186.92,429228.0,182.7116,183.9903,182.4656,183.8624,429228.0
2021-02-22 09:55:00,186.92,187.48,186.56,187.4,354409.0,183.8624,184.4133,183.5083,184.3346,354409.0
2021-02-22 10:00:00,187.41,187.89,187.22,187.62,209298.0,184.3444,184.8166,184.1575,184.551,209298.0
2021-02-22 10:05:00,187.64,188.16,187.42,187.74,217708.0,184.5706,185.0821,184.3542,184.669,217708.0
2021-02-22 10:10:00,187.72,188.67,187.68,188.06,257041.0,184.6493,185.5838,184.61,184.9838,257041.0
2021-02-22 10:15:00,188.07,188.15,187.42,187.97,315324.0,184.9936,185.0723,184.3542,184.8952,315324.0
2021-02-22 10:20:00,187.97,188.69,187.86,188.13,163534.0,184.8952,185.6035,184.787,185.0526,163534.0
2021-02-22 10:25:00,188.19,188.68,188.12,188.64,88863.0,185.1116,185.5936,185.0428,185.5543,88863.0
2021-02-22 10:30:00,188.61,188.78,188.11,188.65,137335.0,185.5248,185.692,185.033,185.5641,137335.0
2021-02-22 10:35:00,188.65,189.27,188.58,189.0,252220.0,185.5641,186.174,185.4953,185.9084,252220.0
2021-02-22 10:40:00,188.98,189.51,188.79,189.16,139676.0,185.8887,186.4101,185.7018,186.0658,139676.0
2021-02-22 10:45:00,189.19,189.62,189.05,189.3,105839.0,186.0953,186.5183,185.9576,186.2035,105839.0
2021-02-22 10:50:00,189.24,189.74,189.21,189.51,127187.0,186.1445,186.6363,186.115,186.4101,127187.0
2021-02-22 10:55:00,189.52,189.58,189.27,189.51,107380.0,186.4199,186.4789,186.174,186.4101,107380.0
2021-02-22 11:00:00,189.51,189.99,189.31,189.63,180316.0,186.4101,186.8822,186.2133,186.5281,180316.0
2021-02-22 11:05:00,189.66,189.95,189.42,189.67,109655.0,186.5576,186.8429,186.3215,186.5674,109655.0
2021-02-22 11:10:00,189.67,189.68,188.94,189.24,131025.0,186.5674,186.5773,185.8494,186.1445,131025.0
2021-02-22 11:15:00,189.23,190.23,189.2,190.14,236336.0,186.1346,187.1183,186.1051,187.0297,236336.0
2021-02-22 11:20:00,190.15,191.27,190.11,191.2,232768.0,187.0396,188.1413,187.0002,188.0724,232768.0
2021-02-22 11:25:00,191.21,191.91,191.2,191.67,325127.0,188.0822,188.7708,188.0724,188.5347,325127.0
2021-02-22 11:30:00,191.66,192.32,191.6,191.92,381770.0,188.5249,189.1741,188.4659,188.7806,381770.0
2021-02-22 11:35:00,191.93,192.48,191.79,191.79,327942.0,188.7905,189.3315,188.6528,188.6528,327942.0
2021-02-22 11:40:00,191.88,192.38,191.6,192.26,251612.0,188.7413,189.2331,188.4659,189.1151,251612.0
2021-02-22 11:45:00,192.25,192.7,191.84,192.25,244433.0,189.1052,189.5479,188.7019,189.1052,244433.0
2021-02-22 11:50:00,192.29,192.53,191.82,192.25,189874.0,189.1446,189.3807,188.6823,189.1052,189874.0
2021-02-22 11:55:00,192.25,192.6,192.16,192.37,347860.0,189.1052,189.4495,189.0167,189.2233,347860.0
2021-02-22 12:00:00,192.34,192.9,192.1,192.25,337005.0,189.1938,189.7446,188.9577,189.1052,337005.0
2021-02-22 12:05:00,192.2,192.35,192.0,192.0,95844.0,189.0561,189.2036,188.8593,188.8593,95844.0
2021-02-22 12:10:00,192.0,192.06,191.45,191.85,127988.0,188.8593,188.9183,188.3183,188.7118,127988.0
2021-02-22 12:15:00,191.8,192.0,191.41,191.6,80900.0,188.6626,188.8593,188.279,188.4659,80900.0
2021-02-22 12:20:00,191.54,192.2,191.43,192.09,94047.0,188.4068,189.0561,188.2986,188.9479,94047.0
2021-02-22 12:25:00,192.12,192.58,191.9,192.51,108175.0,188.9774,189.4298,188.761,189.361,108175.0
2021-02-22 12:30:00,192.51,192.62,192.21,192.33,78167.0,189.361,189.4692,189.0659,189.1839,78167.0
2021-02-22 12:35:00,192.31,192.64,192.2,192.56,61855.0,189.1643,189.4889,189.0561,189.4102,61855.0
2021-02-22 12:40:00,192.52,192.63,192.1,192.44,62267.0,189.3708,189.479,188.9577,189.2921,62267.0
2021-02-22 12:45:00,192.48,193.11,192.31,193.11,188560.0,189.3315,189.9512,189.1643,189.9512,188560.0
2021-02-22 12:50:00,193.11,193.5,192.93,193.18,172769.0,189.9512,190.3348,189.7741,190.02,172769.0
2021-02-22 12:55:00,193.18,193.59,193.0,193.33,234769.0,190.02,190.4233,189.843,190.1676,234769.0
2021-02-22 13:00:00,193.31,194.02,193.2,193.76,238696.0,190.1479,190.8463,190.0397,190.5905,238696.0
2021-02-22 13:05:00,193.72,193.83,193.28,193.43,100360.0,190.5512,190.6594,190.1184,190.2659,100360.0
2021-02-22 13:10:00,193.46,193.56,193.13,193.29,99492.0,190.2954,190.3938,189.9708,190.1282,99492.0
2021-02-22 13:15:00,193.31,193.59,193.01,193.52,120189.0,190.1479,190.4233,189.8528,190.3545,120189.0
2021-02-22 13:20:00,193.5,193.85,193.47,193.7,136310.0,190.3348,190.6791,190.3053,190.5315,136310.0
2021-02-22 13:25:00,193.7,194.0,193.6,193.86,186302.0,190.5315,190.8266,190.4332,190.6889,186302.0
2021-02-22 13:30:00,193.86,194.02,193.33,193.38,170767.0,190.6889,190.8463,190.1676,190.2167,170767.0
2021-02-22 13:35:00,193.39,193.6,193.03,193.49,90815.0,190.2266,190.4332,189.8725,190.3249,90815.0
2021-02-22 13:40:00,193.54,193.65,193.15,193.42,85152.0,190.3741,190.4823,189.9905,190.2561,85152.0
2021-02-22 13:45:00,193.44,193.46,192.64,192.85,90815.0,190.2758,190.2954,189.4889,189.6954,90815.0
2021-02-22 13:50:00,192.86,193.44,192.78,193.41,129798.0,189.7053,190.2758,189.6266,190.2463,129798.0
2021-02-22 13:55:00,193.44,193.69,193.22,193.29,106767.0,190.2758,190.5217,190.0594,190.1282,106767.0
2021-02-22 14:00:00,193.3,193.62,192.97,193.24,100751.0,190.1381,190.4528,189.8135,190.079,100751.0
2021-02-22 14:05:00,193.24,193.73,193.18,193.47,85027.0,190.079,190.561,190.02,190.3053,85027.0
2021-02-22 14:10:00,193.47,193.64,193.35,193.41,84658.0,190.3053,190.4725,190.1872,190.2463,84658.0
2021-02-22 14:15:00,193.38,193.67,193.25,193.67,83314.0,190.2167,190.502,190.0889,190.502,83314.0
2021-02-22 14:20:00,193.63,193.71,193.02,193.13,78669.0,190.4627,190.5414,189.8626,189.9708,78669.0
2021-02-22 14:25:00,193.08,193.53,192.94,193.06,118859.0,189.9217,190.3643,189.7839,189.902,118859.0
2021-02-22 14:30:00,193.07,193.4,192.94,193.3,92103.0,189.9118,190.2364,189.7839,190.1381,92103.0
2021-02-22 14:35:00,193.29,193.45,193.13,193.23,118529.0,190.1282,190.2856,189.9708,190.0692,118529.0
2021-02-22 14:40:00,193.26,193.48,193.17,193.34,72503.0,190.0987,190.3151,190.0102,190.1774,72503.0
2021-02-22 14:45:00,193.37,193.43,193.24,193.36,55345.0,190.2069,190.2659,190.079,190.1971,55345.0
2021-02-22 14:50:00,193.33,193.44,193.03,193.06,88663.0,190.1676,190.2758,189.8725,189.902,88663.0
2021-02-22 14:55:00,193.08,193.45,193.08,193.22,104196.0,189.9217,190.2856,189.9217,190.0594,104196.0
2021-02-22 15:00:00,193.23,193.35,193.05,193.05,69144.0,190.0692,190.1872,189.8921,189.8921,69144.0
2021-02-22 15:05:00,193.05,193.15,192.77,192.94,104650.0,189.8921,189.9905,189.6167,189.7839,104650.0
2021-02-22 15:10:00,192.96,193.06,192.69,192.91,129843.0,189.8036,189.902,189.538,189.7544,129843.0
2021-02-22 15:15:00,192.92,193.21,192.7,192.77,133733.0,189.7643,190.0495,189.5479,189.6167,133733.0
2021-02-22 15:20:00,192.78,192.87,191.88,191.97,192826.0,189.6266,189.7151,188.7413,188.8298,192826.0
2021-02-22 15:25:00,191.97,192.09,191.32,191.53,238644.0,188.8298,188.9479,188.1904,188.397,238644.0
2021-02-22 15:30:00,191.52,191.91,191.37,191.83,197824.0,188.3872,188.7708,188.2396,188.6921,197824.0
2021-02-22 15:35:00,191.83,191.9,191.21,191.86,178637.0,188.6921,188.761,188.0822,188.7216,178637.0
2021-02-22 15:40:00,191.87,192.14,191.78,191.97,161343.0,188.7314,188.997,188.6429,188.8298,161343.0
2021-02-22 15:45:00,191.98,192.37,191.96,192.33,164783.0,188.8396,189.2233,188.82,189.1839,164783.0
2021-02-22 15:50:00,192.31,192.33,191.78,192.05,260118.0,189.1643,189.1839,188.6429,188.9085,260118.0
2021-02-22 15:55:00,192.06,192.36,191.58,191.76,501492.0,188.9183,189.2134,188.4462,188.6232,501492.0
2021-02-23 09:30:00,193.59,193.74,192.62,193.21,658479.0,190.4233,190.5709,189.4692,190.0495,658479.0
2021-02-23 09:35:00,193.11,195.51,193.02,194.83,682720.0,189.9512,192.3119,189.8626,191.643,682720.0
2021-02-23 09:40:00,194.8,195.4,190.85,191.08,516967.0,191.6135,192.2037,187.7281,187.9544,516967.0
2021-02-23 09:45:00,191.0,191.95,188.84,189.0,359149.0,187.8757,188.8101,185.751,185.9084,359149.0
2021-02-23 09:50:00,188.99,189.96,188.66,189.66,390806.0,185.8986,186.8527,185.574,186.5576,390806.0
2021-02-23 09:55:00,189.6,190.47,189.15,190.31,309347.0,186.4986,187.3543,186.0559,187.197,309347.0
2021-02-23 10:00:00,190.46,192.62,189.96,192.41,288550.0,187.3445,189.4692,186.8527,189.2626,288550.0
2021-02-23 10:05:00,192.48,192.75,191.3,191.6,259658.0,189.3315,189.5971,188.1708,188.4659,259658.0
2021-02-23 10:10:00,191.59,192.44,191.26,192.21,193075.0,188.456,189.2921,188.1314,189.0659,193075.0
2021-02-23 10:15:00,192.26,192.32,190.92,191.21,288302.0,189.1151,189.1741,187.797,188.0822,288302.0
2021-02-23 10:20:00,191.24,192.1,190.92,192.1,132620.0,188.1118,188.9577,187.797,188.9577,132620.0
2021-02-23 10:25:00,192.09,192.88,191.78,192.86,164482.0,188.9479,189.7249,188.6429,189.7053,164482.0
2021-02-23 10:30:00,192.84,194.0,192.68,193.5,403956.0,189.6856,190.8266,189.5282,190.3348,403956.0
2021-02-23 10:35:00,193.46,194.64,193.44,194.56,297252.0,190.2954,191.4561,190.2758,191.3774,297252.0
2021-02-23 10:40:00,194.51,194.8,194.01,194.07,344166.0,191.3283,191.6135,190.8364,190.8955,344166.0
2021-02-23 10:45:00,194.07,194.92,194.02,194.25,226471.0,190.8955,191.7316,190.8463,191.0725,226471.0
2021-02-23 10:50:00,194.25,194.5,193.48,194.07,242153.0,191.0725,191.3184,190.3151,190.8955,242153.0
2021-02-23 10:55:00,194.08,194.25,193.51,193.86,188549.0,190.9053,191.0725,190.3446,190.6889,188549.0
2021-02-23 11:00:00,193.86,194.79,193.7,194.69,137806.0,190.6889,191.6037,190.5315,191.5053,137806.0
2021-02-23 11:05:00,194.72,194.96,194.27,194.84,85657.0,191.5348,191.7709,191.0922,191.6529,85657.0
2021-02-23 11:10:00,194.79,195.15,194.63,195.11,182220.0,191.6037,191.9578,191.4463,191.9184,182220.0
2021-02-23 11:15:00,195.13,195.91,195.1,195.69,339271.0,191.9381,192.7054,191.9086,192.489,339271.0
2021-02-23 11:20:00,195.67,196.0,195.27,195.36,371649.0,192.4693,192.7939,192.0758,192.1644,371649.0
2021-02-23 11:25:00,195.38,196.04,194.95,195.83,241596.0,192.184,192.8332,191.7611,192.6267,241596.0
2021-02-23 11:30:00,195.89,196.23,195.3,195.78,252013.0,192.6857,193.0201,192.1053,192.5775,252013.0
2021-02-23 11:35:00,195.84,196.89,195.84,196.86,428628.0,192.6365,193.6693,192.6365,193.6398,428628.0
2021-02-23 11:40:00,196.86,197.43,196.41,197.43,323459.0,193.6398,194.2005,193.1972,194.2005,323459.0
2021-02-23 11:45:00,197.46,197.93,196.73,196.77,427356.0,194.23,194.6923,193.512,193.5513,427356.0
2021-02-23 11:50:00,196.73,196.82,196.26,196.77,359105.0,193.512,193.6005,193.0496,193.5513,359105.0
2021-02-23 11:55:00,196.75,196.87,195.43,195.57,163772.0,193.5316,193.6497,192.2332,192.3709,163772.0
2021-02-23 12:00:00,195.59,195.75,194.64,194.72,155008.0,192.3906,192.548,191.4561,191.5348,155008.0
2021-02-23 12:05:00,194.67,194.9,194.14,194.39,161216.0,191.4856,191.7119,190.9643,191.2102,161216.0
2021-02-23 12:10:00,194.39,195.29,194.39,194.66,240853.0,191.2102,192.0955,191.2102,191.4758,240853.0
2021-02-23 12:15:00,194.68,195.36,194.16,195.25,164107.0,191.4955,192.1644,190.984,192.0562,164107.0
2021-02-23 12:20:00,195.23,195.88,194.91,195.71,119171.0,192.0365,192.6759,191.7217,192.5086,119171.0
2021-02-23 12:25:00,195.73,195.98,195.57,195.81,140088.0,192.5283,192.7742,192.3709,192.607,140088.0
2021-02-23 12:30:00,195.79,196.3,195.79,196.11,178681.0,192.5873,193.089,192.5873,192.9021,178681.0
2021-02-23 12:35:00,196.07,196.15,195.3,195.63,106828.0,192.8627,192.9414,192.1053,192.4299,106828.0
2021-02-23 12:40:00,195.59,196.27,195.48,196.18,234030.0,192.3906,193.0595,192.2824,192.9709,234030.0
2021-02-23 12:45:00,196.15,196.65,196.13,196.36,378085.0,192.9414,193.4333,192.9218,193.148,378085.0
2021-02-23 12:50:00,196.33,196.83,196.21,196.81,308669.0,193.1185,193.6103,193.0005,193.5906,308669.0
2021-02-23 12:55:00,196.8,196.99,196.02,196.25,434615.0,193.5808,193.7677,192.8136,193.0398,434615.0
2021-02-23 13:00:00,196.24,196.83,196.03,196.69,217921.0,193.03,193.6103,192.8234,193.4726,217921.0
2021-02-23 13:05:00,196.68,196.94,196.63,196.81,111393.0,193.4628,193.7185,193.4136,193.5906,111393.0
2021-02-23 13:10:00,196.81,197.25,196.76,197.07,144795.0,193.5906,194.0234,193.5415,193.8464,144795.0
2021-02-23 13:15:00,197.08,197.13,196.66,196.75,108377.0,193.8562,193.9054,193.4431,193.5316,108377.0
2021-02-23 13:20:00,196.75,197.19,196.42,197.11,90976.0,193.5316,193.9644,193.207,193.8857,90976.0
2021-02-23 13:25:00,197.06,197.25,196.72,196.92,71347.0,193.8366,194.0234,193.5021,193.6988,71347.0
2021-02-23 13:30:00,196.86,197.14,196.79,197.12,99180.0,193.6398,193.9152,193.571,193.8956,99180.0
2021-02-23 13:35:00,197.1,197.44,197.0,197.26,158173.0,193.8759,194.2103,193.7775,194.0333,158173.0
2021-02-23 13:40:00,197.21,197.43,196.76,196.81,102309.0,193.9841,194.2005,193.5415,193.5906,102309.0
2021-02-23 13:45:00,196.81,197.2,196.81,197.14,89795.0,193.5906,193.9743,193.5906,193.9152,89795.0
2021-02-23 13:50:00,197.14,197.46,196.94,197.27,118300.0,193.9152,194.23,193.7185,194.0431,118300.0
2021-02-23 13:55:00,197.24,197.82,197.15,197.59,176064.0,194.0136,194.5841,193.9251,194.3579,176064.0
2021-02-23 14:00:00,197.58,198.29,197.45,198.22,210339.0,194.348,195.0464,194.2202,194.9776,210339.0
2021-02-23 14:05:00,198.22,198.33,197.87,197.88,164448.0,194.9776,195.0858,194.6333,194.6431,164448.0
2021-02-23 14:10:00,197.92,198.18,197.7,197.78,108495.0,194.6825,194.9382,194.4661,194.5448,108495.0
2021-02-23 14:15:00,197.81,198.39,197.79,198.31,116334.0,194.5743,195.1448,194.5546,195.0661,116334.0
2021-02-23 14:20:00,198.31,198.32,197.75,198.0,137563.0,195.0661,195.0759,194.5153,194.7612,137563.0
2021-02-23 14:25:00,197.97,198.38,197.9,198.34,80486.0,194.7317,195.135,194.6628,195.0956,80486.0
2021-02-23 14:30:00,198.29,198.49,197.91,197.93,142780.0,195.0464,195.2432,194.6726,194.6923,142780.0
2021-02-23 14:35:00,197.94,197.95,197.09,197.09,214559.0,194.7022,194.712,193.8661,193.8661,214559.0
2021-02-23 14:40:00,197.11,197.75,196.86,197.44,184637.0,193.8857,194.5153,193.6398,194.2103,184637.0
2021-02-23 14:45:00,197.44,197.49,196.95,197.34,109381.0,194.2103,194.2595,193.7284,194.112,109381.0
2021-02-23 14:50:00,197.33,198.15,197.32,197.79,144036.0,194.1021,194.9087,194.0923,194.5546,144036.0
2021-02-23 14:55:00,197.7,197.88,197.34,197.79,85910.0,194.4661,194.6431,194.112,194.5546,85910.0
2021-02-23 15:00:00,197.81,198.11,197.71,198.03,81164.0,194.5743,194.8694,194.4759,194.7907,81164.0
2021-02-23 15:05:00,198.0,198.23,197.88,198.16,82145.0,194.7612,194.9874,194.6431,194.9186,82145.0
2021-02-23 15:10:00,198.19,198.37,197.85,198.24,119213.0,194.9481,195.1251,194.6136,194.9973,119213.0
2021-02-23 15:15:00,198.25,198.47,198.11,198.42,147034.0,195.0071,195.2235,194.8694,195.1743,147034.0
2021-02-23 15:20:00,198.38,198.94,198.07,198.1,324693.0,195.135,195.6858,194.83,194.8595,324693.0
2021-02-23 15:25:00,198.1,198.74,197.86,198.68,120950.0,194.8595,195.4891,194.6235,195.4301,120950.0
2021-02-23 15:30:00,198.67,198.92,198.42,198.55,130407.0,195.4202,195.6661,195.1743,195.3022,130407.0
2021-02-23 15:35:00,198.56,198.93,198.46,198.73,112901.0,195.312,195.676,195.2137,195.4792,112901.0
2021-02-23 15:40:00,198.71,198.85,198.32,198.43,144154.0,195.4596,195.5973,195.0759,195.1841,144154.0
2021-02-23 15:45:00,198.42,198.56,197.3,197.88,244495.0,195.1743,195.312,194.0726,194.6431,244495.0
2021-02-23 15:50:00,197.85,197.99,197.47,197.78,279732.0,194.6136,194.7513,194.2398,194.5448,279732.0
2021-02-23 15:55:00,197.77,197.8,196.95,197.01,478005.0,194.5349,194.5644,193.7284,193.7874,478005.0
2021-02-24 09:30:00,197.58,197.85,196.12,196.72,552355.0,194.348,194.6136,192.9119,193.5021,552355.0
2021-02-24 09:35:00,196.75,196.87,195.33,196.64,276877.0,193.5316,193.6497,192.1349,193.4234,276877.0
2021-02-24 09:40:00,196.54,197.89,196.12,197.69,192811.0,193.3251,194.653,192.9119,194.4562,192811.0
2021-02-24 09:45:00,197.6,198.28,197.09,197.71,153866.0,194.3677,195.0366,193.8661,194.4759,153866.0
2021-02-24 09:50:00,197.66,197.87,196.98,197.77,116537.0,194.4267,194.6333,193.7579,194.5349,116537.0
2021-02-24 09:55:00,197.82,199.22,197.74,199.17,205468.0,194.5841,195.9612,194.5054,195.912,205468.0
2021-02-24 10:00:00,199.14,199.62,198.69,198.75,318555.0,195.8825,196.3547,195.4399,195.4989,318555.0
2021-02-24 10:05:00,198.81,199.05,197.84,198.09,172724.0,195.5579,195.794,194.6038,194.8497,172724.0
2021-02-24 10:10:00,198.11,198.99,197.84,198.93,99455.0,194.8694,195.735,194.6038,195.676,99455.0
2021-02-24 10:15:00,198.93,199.94,198.92,199.94,222520.0,195.676,196.6694,195.6661,196.6694,222520.0
2021-02-24 10:20:00,199.88,200.35,199.2,200.02,495440.0,196.6104,197.0727,195.9415,196.7481,495440.0
2021-02-24 10:25:00,200.0,200.06,199.57,199.75,154252.0,196.7285,196.7875,196.3055,196.4826,154252.0
2021-02-24 10:30:00,199.73,200.29,199.29,199.92,260038.0,196.4629,197.0137,196.0301,196.6498,260038.0
2021-02-24 10:35:00,199.83,199.99,199.13,199.85,264410.0,196.5612,196.7186,195.8727,196.5809,264410.0
2021-02-24 10:40:00,199.85,200.53,199.71,200.47,286661.0,196.5809,197.2498,196.4432,197.1908,286661.0
2021-02-24 10:45:00,200.5,200.6,199.92,200.11,300681.0,197.2203,197.3186,196.6498,196.8367,300681.0
2021-02-24 10:50:00,200.11,200.4,199.9,200.07,232315.0,196.8367,197.1219,196.6301,196.7973,232315.0
2021-02-24 10:55:00,200.05,200.23,199.47,199.92,212569.0,196.7776,196.9547,196.2071,196.6498,212569.0
2021-02-24 11:00:00,199.91,200.18,199.61,200.0,149928.0,196.6399,196.9055,196.3448,196.7285,149928.0
2021-02-24 11:05:00,200.01,200.07,199.61,199.66,121634.0,196.7383,196.7973,196.3448,196.394,121634.0
2021-02-24 11:10:00,199.69,199.85,199.21,199.4,132242.0,196.4235,196.5809,195.9514,196.1383,132242.0
2021-02-24 11:15:00,199.36,199.58,198.88,199.24,183158.0,196.0989,196.3153,195.6268,195.9809,183158.0
2021-02-24 11:20:00,199.24,199.46,198.8,199.16,93418.0,195.9809,196.1973,195.5481,195.9022,93418.0
2021-02-24 11:25:00,199.21,199.44,198.35,198.51,157978.0,195.9514,196.1776,195.1055,195.2628,157978.0
2021-02-24 11:30:00,198.51,199.14,198.49,198.95,88773.0,195.2628,195.8825,195.2432,195.6956,88773.0
2021-02-24 11:35:00,198.95,199.99,198.93,199.99,238478.0,195.6956,196.7186,195.676,196.7186,238478.0
2021-02-24 11:40:00,199.99,200.02,199.04,199.17,176748.0,196.7186,196.7481,195.7842,195.912,176748.0
2021-02-24 11:45:00,199.19,199.99,199.17,199.95,145658.0,195.9317,196.7186,195.912,196.6793,145658.0
2021-02-24 11:50:00,199.92,200.01,199.38,199.46,113307.0,196.6498,196.7383,196.1186,196.1973,113307.0
2021-02-24 11:55:00,199.46,199.49,199.04,199.36,62491.0,196.1973,196.2268,195.7842,196.0989,62491.0
2021-02-24 12:00:00,199.38,199.91,199.26,199.62,78158.0,196.1186,196.6399,196.0006,196.3547,78158.0
2021-02-24 12:05:00,199.63,200.03,199.61,199.75,117001.0,196.3645,196.758,196.3448,196.4826,117001.0
2021-02-24 12:10:00,199.73,199.98,199.65,199.98,62933.0,196.4629,196.7088,196.3842,196.7088,62933.0
2021-02-24 12:15:00,199.99,200.23,199.88,199.95,90779.0,196.7186,196.9547,196.6104,196.6793,90779.0
2021-02-24 12:20:00,199.97,200.23,199.71,199.88,109312.0,196.699,196.9547,196.4432,196.6104,109312.0
2021-02-24 12:25:00,199.9,200.0,199.79,199.97,66122.0,196.6301,196.7285,196.5219,196.699,66122.0
2021-02-24 12:30:00,200.0,200.1,199.88,199.88,55747.0,196.7285,196.8268,196.6104,196.6104,55747.0
2021-02-24 12:35:00,199.91,200.05,199.76,199.99,119036.0,196.6399,196.7776,196.4924,196.7186,119036.0
2021-02-24 12:40:00,200.0,200.05,199.8,199.84,51704.0,196.7285,196.7776,196.5317,196.5711,51704.0
2021-02-24 12:45:00,199.85,199.86,199.69,199.78,42381.0,196.5809,196.5908,196.4235,196.5121,42381.0
2021-02-24 12:50:00,199.76,199.96,199.59,199.65,60265.0,196.4924,196.6891,196.3252,196.3842,60265.0
2021-02-24 12:55:00,199.6,199.75,199.16,199.16,78153.0,196.335,196.4826,195.9022,195.9022,78153.0
2021-02-24 13:00:00,199.2,199.22,198.5,198.52,103167.0,195.9415,195.9612,195.253,195.2727,103167.0
2021-02-24 13:05:00,198.56,199.1,198.22,199.1,103342.0,195.312,195.8432,194.9776,195.8432,103342.0
2021-02-24 13:10:00,199.1,199.36,199.02,199.34,48553.0,195.8432,196.0989,195.7645,196.0793,48553.0
2021-02-24 13:15:00,199.35,199.65,199.25,199.63,47690.0,196.0891,196.3842,195.9907,196.3645,47690.0
2021-02-24 13:20:00,199.65,199.79,199.55,199.71,50187.0,196.3842,196.5219,196.2858,196.4432,50187.0
2021-02-24 13:25:00,199.71,199.98,199.67,199.7,66178.0,196.4432,196.7088,196.4039,196.4334,66178.0
2021-02-24 13:30:00,199.73,200.12,199.55,199.76,109869.0,196.4629,196.8465,196.2858,196.4924,109869.0
2021-02-24 13:35:00,199.74,199.96,199.43,199.48,55095.0,196.4727,196.6891,196.1678,196.217,55095.0
2021-02-24 13:40:00,199.46,199.82,199.34,199.56,73790.0,196.1973,196.5514,196.0793,196.2957,73790.0
2021-02-24 13:45:00,199.56,199.56,199.13,199.24,52142.0,196.2957,196.2957,195.8727,195.9809,52142.0
2021-02-24 13:50:00,199.24,199.51,198.84,198.97,86393.0,195.9809,196.2465,195.5874,195.7153,86393.0
2021-02-24 13:55:00,198.95,199.2,198.72,199.2,62653.0,195.6956,195.9415,195.4694,195.9415,62653.0
2021-02-24 14:00:00,199.2,199.3,198.57,198.57,60453.0,195.9415,196.0399,195.3219,195.3219,60453.0
2021-02-24 14:05:00,198.56,198.64,198.02,198.39,127053.0,195.312,195.3907,194.7808,195.1448,127053.0
2021-02-24 14:10:00,198.4,198.82,197.84,198.0,96906.0,195.1546,195.5678,194.6038,194.7612,96906.0
2021-02-24 14:15:00,198.06,198.41,197.81,197.94,102257.0,194.8202,195.1645,194.5743,194.7022,102257.0
2021-02-24 14:20:00,197.96,198.19,197.53,197.82,84843.0,194.7218,194.9481,194.2989,194.5841,84843.0
2021-02-24 14:25:00,197.84,197.94,197.69,197.8,98022.0,194.6038,194.7022,194.4562,194.5644,98022.0
2021-02-24 14:30:00,197.82,198.1,197.3,197.56,115757.0,194.5841,194.8595,194.0726,194.3284,115757.0
2021-02-24 14:35:00,197.59,197.63,196.93,197.04,95923.0,194.3579,194.3972,193.7087,193.8169,95923.0
2021-02-24 14:40:00,197.06,197.67,196.51,197.36,380626.0,193.8366,194.4366,193.2955,194.1316,380626.0
2021-02-24 14:45:00,197.42,197.66,196.81,197.08,313665.0,194.1907,194.4267,193.5906,193.8562,313665.0
2021-02-24 14:50:00,197.1,197.51,197.0,197.48,151674.0,193.8759,194.2792,193.7775,194.2497,151674.0
2021-02-24 14:55:00,197.48,197.91,197.3,197.81,144493.0,194.2497,194.6726,194.0726,194.5743,144493.0
2021-02-24 15:00:00,197.84,198.49,197.84,198.31,206499.0,194.6038,195.2432,194.6038,195.0661,206499.0
2021-02-24 15:05:00,198.33,198.45,198.01,198.1,79213.0,195.0858,195.2038,194.771,194.8595,79213.0
2021-02-24 15:10:00,198.1,198.26,197.93,198.08,53010.0,194.8595,195.0169,194.6923,194.8399,53010.0
2021-02-24 15:15:00,198.1,198.65,198.0,198.05,73592.0,194.8595,195.4005,194.7612,194.8104,73592.0
2021-02-24 15:20:00,198.03,198.06,197.75,197.88,86551.0,194.7907,194.8202,194.5153,194.6431,86551.0
2021-02-24 15:25:00,197.86,197.86,197.29,197.3,105119.0,194.6235,194.6235,194.0628,194.0726,105119.0
2021-02-24 15:30:00,197.27,197.65,197.04,197.26,95968.0,194.0431,194.4169,193.8169,194.0333,95968.0
2021-02-24 15:35:00,197.31,197.42,197.16,197.21,103056.0,194.0825,194.1907,193.9349,193.9841,103056.0
2021-02-24 15:40:00,197.2,197.25,196.6,196.86,159814.0,193.9743,194.0234,193.3841,193.6398,159814.0
2021-02-24 15:45:00,196.86,197.6,196.75,197.38,135789.0,193.6398,194.3677,193.5316,194.1513,135789.0
2021-02-24 15:50:00,197.33,197.55,196.84,197.31,183318.0,194.1021,194.3185,193.6202,194.0825,183318.0
2021-02-24 15:55:00,197.26,197.93,197.25,197.51,416456.0,194.0333,194.6923,194.0234,194.2792,416456.0
2021-02-25 09:30:00,197.73,197.96,197.03,197.58,324978.0,194.4956,194.7218,193.807,194.348,324978.0
2021-02-25 09:35:00,197.64,197.88,196.4,197.05,199896.0,194.4071,194.6431,193.1873,193.8267,199896.0
2021-02-25 09:40:00,197.05,197.09,195.85,196.23,223089.0,193.8267,193.8661,192.6463,193.0201,223089.0
2021-02-25 09:45:00,196.23,196.98,196.23,196.61,73665.0,193.0201,193.7579,193.0201,193.3939,73665.0
2021-02-25 09:50:00,196.62,196.74,195.4,195.59,177041.0,193.4037,193.5218,192.2037,192.3906,177041.0
2021-02-25 09:55:00,195.58,195.87,194.68,195.85,387451.0,192.3808,192.666,191.4955,192.6463,387451.0
2021-02-25 10:00:00,195.84,196.0,195.55,195.87,151808.0,192.6365,192.7939,192.3513,192.666,151808.0
2021-02-25 10:05:00,195.85,195.99,194.59,195.12,168796.0,192.6463,192.7841,191.407,191.9283,168796.0
2021-02-25 10:10:00,195.13,195.37,194.35,194.46,121520.0,191.9381,192.1742,191.1709,191.2791,121520.0
2021-02-25 10:15:00,194.4,195.0,193.85,194.83,217126.0,191.2201,191.8102,190.6791,191.643,217126.0
2021-02-25 10:20:00,194.86,195.95,194.86,195.87,190486.0,191.6725,192.7447,191.6725,192.666,190486.0
2021-02-25 10:25:00,195.88,196.24,195.59,196.18,160970.0,192.6759,193.03,192.3906,192.9709,160970.0
2021-02-25 10:30:00,196.14,196.23,195.42,195.76,161044.0,192.9316,193.0201,192.2234,192.5578,161044.0
2021-02-25 10:35:00,195.71,196.07,195.4,196.04,134505.0,192.5086,192.8627,192.2037,192.8332,134505.0
2021-02-25 10:40:00,195.97,196.33,195.46,195.8,177168.0,192.7644,193.1185,192.2627,192.5972,177168.0
2021-02-25 10:45:00,195.81,195.85,194.15,194.83,177764.0,192.607,192.6463,190.9742,191.643,177764.0
2021-02-25 10:50:00,194.75,195.63,194.48,195.62,109409.0,191.5643,192.4299,191.2988,192.4201,109409.0
2021-02-25 10:55:00,195.63,195.95,195.54,195.76,94729.0,192.4299,192.7447,192.3414,192.5578,94729.0
2021-02-25 11:00:00,195.7,195.96,195.42,195.83,133922.0,192.4988,192.7545,192.2234,192.6267,133922.0
2021-02-25 11:05:00,195.84,196.1,195.57,196.03,171910.0,192.6365,192.8923,192.3709,192.8234,171910.0
2021-02-25 11:10:00,196.02,196.39,195.97,196.27,78411.0,192.8136,193.1775,192.7644,193.0595,78411.0
2021-02-25 11:15:00,196.28,196.87,196.2,196.62,222026.0,193.0693,193.6497,192.9906,193.4037,222026.0
2021-02-25 11:20:00,196.63,196.68,195.79,196.25,116833.0,193.4136,193.4628,192.5873,193.0398,116833.0
2021-02-25 11:25:00,196.25,196.32,195.58,195.87,50671.0,193.0398,193.1087,192.3808,192.666,50671.0
2021-02-25 11:30:00,195.82,196.0,195.68,195.74,36275.0,192.6168,192.7939,192.4791,192.5381,36275.0
2021-02-25 11:35:00,195.74,195.84,195.11,195.36,132586.0,192.5381,192.6365,191.9184,192.1644,132586.0
2021-02-25 11:40:00,195.36,195.49,194.8,194.81,44744.0,192.1644,192.2922,191.6135,191.6234,44744.0
2021-02-25 11:45:00,194.78,194.85,193.81,193.85,155481.0,191.5938,191.6627,190.6397,190.6791,155481.0
2021-02-25 11:50:00,193.88,193.99,193.53,193.86,178929.0,190.7086,190.8168,190.3643,190.6889,178929.0
2021-02-25 11:55:00,193.83,193.92,193.21,193.49,137676.0,190.6594,190.7479,190.0495,190.3249,137676.0
2021-02-25 12:00:00,193.49,193.5,192.91,193.49,88422.0,190.3249,190.3348,189.7544,190.3249,88422.0
2021-02-25 12:05:00,193.55,193.66,193.01,193.23,69611.0,190.384,190.4922,189.8528,190.0692,69611.0
2021-02-25 12:10:00,193.23,193.26,192.71,193.06,97949.0,190.0692,190.0987,189.5577,189.902,97949.0
2021-02-25 12:15:00,193.04,193.21,192.83,193.06,110538.0,189.8823,190.0495,189.6757,189.902,110538.0
2021-02-25 12:20:00,193.04,193.35,192.75,193.0,74347.0,189.8823,190.1872,189.5971,189.843,74347.0
2021-02-25 12:25:00,193.04,193.05,192.3,192.43,98944.0,189.8823,189.8921,189.1544,189.2823,98944.0
2021-02-25 12:30:00,192.38,192.41,191.52,191.78,130124.0,189.2331,189.2626,188.3872,188.6429,130124.0
2021-02-25 12:35:00,191.76,191.83,191.42,191.67,116756.0,188.6232,188.6921,188.2888,188.5347,116756.0
2021-02-25 12:40:00,191.67,191.69,191.03,191.25,108630.0,188.5347,188.5544,187.9052,188.1216,108630.0
2021-02-25 12:45:00,191.29,191.84,191.06,191.4,95292.0,188.1609,188.7019,187.9347,188.2691,95292.0
2021-02-25 12:50:00,191.4,191.49,190.6,190.83,136132.0,188.2691,188.3577,187.4822,187.7085,136132.0
2021-02-25 12:55:00,190.8,191.26,190.5,191.01,97040.0,187.679,188.1314,187.3839,187.8855,97040.0
2021-02-25 13:00:00,191.01,191.6,190.38,191.23,76672.0,187.8855,188.4659,187.2658,188.1019,76672.0
2021-02-25 13:05:00,191.23,192.08,191.1,192.04,71803.0,188.1019,188.938,187.974,188.8987,71803.0
2021-02-25 13:10:00,192.08,192.42,191.82,192.42,61217.0,188.938,189.2725,188.6823,189.2725,61217.0
2021-02-25 13:15:00,192.34,192.89,191.93,192.69,58138.0,189.1938,189.7348,188.7905,189.538,58138.0
2021-02-25 13:20:00,192.71,193.2,192.5,192.72,86733.0,189.5577,190.0397,189.3511,189.5675,86733.0
2021-02-25 13:25:00,192.68,193.14,192.42,192.87,50457.0,189.5282,189.9807,189.2725,189.7151,50457.0
2021-02-25 13:30:00,192.87,193.11,192.68,192.81,41488.0,189.7151,189.9512,189.5282,189.6561,41488.0
2021-02-25 13:35:00,192.76,192.97,192.31,192.93,38509.0,189.6069,189.8135,189.1643,189.7741,38509.0
2021-02-25 13:40:00,192.92,193.12,192.51,193.0,31415.0,189.7643,189.961,189.361,189.843,31415.0
2021-02-25 13:45:00,192.96,193.19,192.54,193.08,44731.0,189.8036,190.0299,189.3905,189.9217,44731.0
2021-02-25 13:50:00,193.11,193.13,192.75,192.92,46207.0,189.9512,189.9708,189.5971,189.7643,46207.0
2021-02-25 13:55:00,192.87,193.16,192.64,193.14,46471.0,189.7151,190.0003,189.4889,189.9807,46471.0
2021-02-25 14:00:00,193.12,193.58,192.77,193.45,34728.0,189.961,190.4135,189.6167,190.2856,34728.0
2021-02-25 14:05:00,193.45,193.98,193.35,193.94,50354.0,190.2856,190.8069,190.1872,190.7676,50354.0
2021-02-25 14:10:00,193.91,194.28,193.81,193.82,76319.0,190.7381,191.102,190.6397,190.6496,76319.0
2021-02-25 14:15:00,193.88,194.22,193.76,194.21,34662.0,190.7086,191.043,190.5905,191.0332,34662.0
2021-02-25 14:20:00,194.16,194.66,194.11,194.54,59695.0,190.984,191.4758,190.9348,191.3578,59695.0
2021-02-25 14:25:00,194.51,194.61,194.24,194.61,55434.0,191.3283,191.4266,191.0627,191.4266,55434.0
2021-02-25 14:30:00,194.58,194.61,193.6,193.69,57459.0,191.3971,191.4266,190.4332,190.5217,57459.0
2021-02-25 14:35:00,193.64,193.75,193.23,193.28,53260.0,190.4725,190.5807,190.0692,190.1184,53260.0
2021-02-25 14:40:00,193.33,193.52,193.15,193.25,38921.0,190.1676,190.3545,189.9905,190.0889,38921.0
2021-02-25 14:45:00,193.3,193.46,192.94,193.21,44491.0,190.1381,190.2954,189.7839,190.0495,44491.0
2021-02-25 14:50:00,193.19,193.44,192.78,192.78,39266.0,190.0299,190.2758,189.6266,189.6266,39266.0
2021-02-25 14:55:00,192.84,193.17,192.76,192.89,65887.0,189.6856,190.0102,189.6069,189.7348,65887.0
2021-02-25 15:00:00,192.88,193.36,192.67,192.72,42568.0,189.7249,190.1971,189.5184,189.5675,42568.0
2021-02-25 15:05:00,192.7,192.91,191.89,191.99,74721.0,189.5479,189.7544,188.7511,188.8495,74721.0
2021-02-25 15:10:00,192.0,192.5,191.94,192.07,65378.0,188.8593,189.3511,188.8003,188.9282,65378.0
2021-02-25 15:15:00,192.01,192.36,191.74,191.87,73860.0,188.8692,189.2134,188.6036,188.7314,73860.0
2021-02-25 15:20:00,191.97,192.21,191.15,191.25,87134.0,188.8298,189.0659,188.0232,188.1216,87134.0
2021-02-25 15:25:00,191.33,191.87,191.25,191.41,126165.0,188.2003,188.7314,188.1216,188.279,126165.0
2021-02-25 15:30:00,191.37,191.83,191.19,191.3,97631.0,188.2396,188.6921,188.0626,188.1708,97631.0
2021-02-25 15:35:00,191.25,191.33,190.53,191.14,138557.0,188.1216,188.2003,187.4134,188.0134,138557.0
2021-02-25 15:40:00,191.15,191.79,190.76,191.44,184368.0,188.0232,188.6528,187.6396,188.3085,184368.0
2021-02-25 15:45:00,191.51,192.09,191.45,191.64,158033.0,188.3773,188.9479,188.3183,188.5052,158033.0
2021-02-25 15:50:00,191.68,191.83,191.04,191.47,176613.0,188.5446,188.6921,187.915,188.338,176613.0
2021-02-25 15:55:00,191.48,191.6,190.91,190.99,402494.0,188.3478,188.4659,187.7872,187.8658,402494.0
2021-02-26 09:30:00,190.07,190.52,188.8,188.84,619206.0,186.9609,187.4035,185.7117,185.751,619206.0
2021-02-26 09:35:00,188.76,189.1,187.78,188.73,486656.0,185.6723,186.0068,184.7084,185.6428,486656.0
2021-02-26 09:40:00,188.64,189.95,188.45,189.74,234819.0,185.5543,186.8429,185.3674,186.6363,234819.0
2021-02-26 09:45:00,189.7,190.16,189.19,189.27,259763.0,186.5969,187.0494,186.0953,186.174,259763.0
2021-02-26 09:50:00,189.24,189.31,188.05,188.48,276557.0,186.1445,186.2133,184.9739,185.3969,276557.0
2021-02-26 09:55:00,188.4,188.6,187.93,188.03,198571.0,185.3182,185.5149,184.8559,184.9543,198571.0
2021-02-26 10:00:00,188.06,188.11,186.9,187.6,193213.0,184.9838,185.033,183.8427,184.5313,193213.0
2021-02-26 10:05:00,187.54,187.75,186.45,186.55,142031.0,184.4723,184.6788,183.4001,183.4985,142031.0
2021-02-26 10:10:00,186.51,187.06,186.27,186.85,177866.0,183.4591,184.0001,183.2231,183.7936,177866.0
2021-02-26 10:15:00,186.84,187.17,186.03,186.76,137031.0,183.7837,184.1083,182.987,183.705,137031.0
2021-02-26 10:20:00,186.73,186.9,186.24,186.59,146923.0,183.6755,183.8427,183.1935,183.5378,146923.0
2021-02-26 10:25:00,186.58,187.31,185.45,185.71,252024.0,183.528,184.246,182.4165,182.6722,252024.0
2021-02-26 10:30:00,185.69,186.85,185.66,186.23,126621.0,182.6525,183.7936,182.623,183.1837,126621.0
2021-02-26 10:35:00,186.27,188.74,186.25,188.68,143637.0,183.2231,185.6526,183.2034,185.5936,143637.0
2021-02-26 10:40:00,188.6,188.89,188.25,188.65,194126.0,185.5149,185.8002,185.1707,185.5641,194126.0
2021-02-26 10:45:00,188.7,189.09,188.41,188.84,151192.0,185.6133,185.9969,185.328,185.751,151192.0
2021-02-26 10:50:00,188.81,188.9,188.37,188.68,208161.0,185.7215,185.81,185.2887,185.5936,208161.0
2021-02-26 10:55:00,188.71,188.89,188.04,188.59,201783.0,185.6231,185.8002,184.9641,185.5051,201783.0
2021-02-26 11:00:00,188.6,189.75,188.3,189.67,153508.0,185.5149,186.6461,185.2198,186.5674,153508.0
2021-02-26 11:05:00,189.73,190.08,189.41,189.41,193711.0,186.6265,186.9707,186.3117,186.3117,193711.0
2021-02-26 11:10:00,189.48,189.63,188.95,189.13,74182.0,186.3805,186.5281,185.8592,186.0363,74182.0
2021-02-26 11:15:00,189.13,189.3,188.57,188.78,143205.0,186.0363,186.2035,185.4854,185.692,143205.0
2021-02-26 11:20:00,188.74,188.85,188.33,188.62,209296.0,185.6526,185.7608,185.2494,185.5346,209296.0
2021-02-26 11:25:00,188.6,189.32,188.55,189.07,84246.0,185.5149,186.2232,185.4658,185.9773,84246.0
2021-02-26 11:30:00,189.03,190.0,188.93,189.87,83831.0,185.9379,186.892,185.8395,186.7642,83831.0
2021-02-26 11:35:00,189.88,190.7,189.84,190.54,86430.0,186.774,187.5806,186.7347,187.4232,86430.0
2021-02-26 11:40:00,190.58,190.7,190.05,190.16,54356.0,187.4626,187.5806,186.9412,187.0494,54356.0
2021-02-26 11:45:00,190.1,190.33,189.68,190.04,56590.0,186.9904,187.2166,186.5773,186.9314,56590.0
2021-02-26 11:50:00,190.05,190.06,189.56,189.71,45103.0,186.9412,186.9511,186.4592,186.6068,45103.0
2021-02-26 11:55:00,189.68,190.15,189.56,190.14,41303.0,186.5773,187.0396,186.4592,187.0297,41303.0
2021-02-26 12:00:00,190.12,190.53,189.96,190.48,98910.0,187.0101,187.4134,186.8527,187.3642,98910.0
2021-02-26 12:05:00,190.47,190.76,190.15,190.76,91613.0,187.3543,187.6396,187.0396,187.6396,91613.0
2021-02-26 12:10:00,190.81,191.17,190.7,191.08,102379.0,187.6888,188.0429,187.5806,187.9544,102379.0
2021-02-26 12:15:00,191.03,191.03,190.72,190.84,83087.0,187.9052,187.9052,187.6003,187.7183,83087.0
2021-02-26 12:20:00,190.81,190.92,190.32,190.45,107212.0,187.6888,187.797,187.2068,187.3347,107212.0
2021-02-26 12:25:00,190.42,190.49,189.82,189.9,185423.0,187.3052,187.374,186.715,186.7937,185423.0
2021-02-26 12:30:00,189.96,190.35,189.96,190.06,178366.0,186.8527,187.2363,186.8527,186.9511,178366.0
2021-02-26 12:35:00,189.99,190.18,189.61,189.81,49613.0,186.8822,187.0691,186.5084,186.7051,49613.0
2021-02-26 12:40:00,189.8,189.99,189.5,189.58,31938.0,186.6953,186.8822,186.4002,186.4789,31938.0
2021-02-26 12:45:00,189.6,189.65,189.31,189.56,34153.0,186.4986,186.5478,186.2133,186.4592,34153.0
2021-02-26 12:50:00,189.47,189.87,189.37,189.62,32155.0,186.3707,186.7642,186.2723,186.5183,32155.0
2021-02-26 12:55:00,189.59,189.64,189.13,189.25,34569.0,186.4887,186.5379,186.0363,186.1543,34569.0
2021-02-26 13:00:00,189.29,189.34,188.73,189.09,48667.0,186.1937,186.2428,185.6428,185.9969,48667.0
2021-02-26 13:05:00,189.1,189.76,188.88,189.72,61434.0,186.0068,186.656,185.7904,186.6166,61434.0
2021-02-26 13:10:00,189.69,189.85,189.59,189.71,35855.0,186.5871,186.7445,186.4887,186.6068,35855.0
2021-02-26 13:15:00,189.75,190.15,189.63,190.06,46181.0,186.6461,187.0396,186.5281,186.9511,46181.0
2021-02-26 13:20:00,190.11,190.56,190.11,190.48,40400.0,187.0002,187.4429,187.0002,187.3642,40400.0
2021-02-26 13:25:00,190.48,190.66,190.43,190.49,92596.0,187.3642,187.5412,187.315,187.374,92596.0
2021-02-26 13:30:00,190.48,190.55,189.9,190.12,57926.0,187.3642,187.433,186.7937,187.0101,57926.0
2021-02-26 13:35:00,190.07,190.13,189.5,189.67,66184.0,186.9609,187.0199,186.4002,186.5674,66184.0
2021-02-26 13:40:00,189.63,190.12,189.55,190.12,104037.0,186.5281,187.0101,186.4494,187.0101,104037.0
2021-02-26 13:45:00,190.07,190.36,189.35,189.69,140291.0,186.9609,187.2461,186.2527,186.5871,140291.0
2021-02-26 13:50:00,189.69,189.76,189.34,189.42,139096.0,186.5871,186.656,186.2428,186.3215,139096.0
2021-02-26 13:55:00,189.38,189.96,189.33,189.46,151169.0,186.2822,186.8527,186.233,186.3609,151169.0
2021-02-26 14:00:00,189.47,189.99,189.3,189.31,199979.0,186.3707,186.8822,186.2035,186.2133,199979.0
2021-02-26 14:05:00,189.31,189.78,189.09,189.69,93788.0,186.2133,186.6756,185.9969,186.5871,93788.0
2021-02-26 14:10:00,189.65,189.79,189.34,189.47,62671.0,186.5478,186.6855,186.2428,186.3707,62671.0
2021-02-26 14:15:00,189.5,189.71,188.93,188.94,60769.0,186.4002,186.6068,185.8395,185.8494,60769.0
2021-02-26 14:20:00,189.03,189.31,188.85,189.2,46867.0,185.9379,186.2133,185.7608,186.1051,46867.0
2021-02-26 14:25:00,189.19,189.42,189.04,189.14,64572.0,186.0953,186.3215,185.9477,186.0461,64572.0
2021-02-26 14:30:00,189.08,189.36,188.88,189.33,52332.0,185.9871,186.2625,185.7904,186.233,52332.0
2021-02-26 14:35:00,189.41,189.84,189.03,189.75,64524.0,186.3117,186.7347,185.9379,186.6461,64524.0
2021-02-26 14:40:00,189.68,189.96,189.45,189.7,125302.0,186.5773,186.8527,186.351,186.5969,125302.0
2021-02-26 14:45:00,189.71,190.44,189.69,190.37,115337.0,186.6068,187.3248,186.5871,187.256,115337.0
2021-02-26 14:50:00,190.35,190.46,190.04,190.18,107035.0,187.2363,187.3445,186.9314,187.0691,107035.0
2021-02-26 14:55:00,190.16,190.5,189.93,190.22,40452.0,187.0494,187.3839,186.8232,187.1084,40452.0
2021-02-26 15:00:00,190.26,190.58,190.19,190.5,32954.0,187.1478,187.4626,187.0789,187.3839,32954.0
2021-02-26 15:05:00,190.48,191.61,190.34,191.0,334765.0,187.3642,188.4757,187.2265,187.8757,334765.0
2021-02-26 15:10:00,190.98,191.0,190.41,190.67,65608.0,187.856,187.8757,187.2953,187.5511,65608.0
2021-02-26 15:15:00,190.7,191.08,190.44,190.83,114916.0,187.5806,187.9544,187.3248,187.7085,114916.0
2021-02-26 15:20:00,190.78,190.9,190.32,190.32,78399.0,187.6593,187.7773,187.2068,187.2068,78399.0
2021-02-26 15:25:00,190.35,190.43,189.68,189.79,133868.0,187.2363,187.315,186.5773,186.6855,133868.0
2021-02-26 15:30:00,189.83,190.04,189.31,189.85,155739.0,186.7248,186.9314,186.2133,186.7445,155739.0
2021-02-26 15:35:00,189.9,190.05,189.55,189.84,57241.0,186.7937,186.9412,186.4494,186.7347,57241.0
2021-02-26 15:40:00,189.75,190.38,189.69,190.17,76909.0,186.6461,187.2658,186.5871,187.0593,76909.0
2021-02-26 15:45:00,190.19,191.06,190.19,190.85,131047.0,187.0789,187.9347,187.0789,187.7281,131047.0
2021-02-26 15:50:00,190.79,191.16,189.91,189.95,219938.0,187.6691,188.0331,186.8035,186.8429,219938.0
2021-02-26 15:55:00,189.98,190.37,188.92,188.94,458861.0,186.8724,187.256,185.8297,185.8494,458861.0
2021-03-01 09:30:00,193.23,193.56,191.39,192.89,337539.0,190.0692,190.3938,188.2593,189.7348,337539.0
2021-03-01 09:35:00,193.05,193.41,192.12,192.17,163655.0,189.8921,190.2463,188.9774,189.0265,163655.0
2021-03-01 09:40:00,192.3,192.95,192.08,192.83,64208.0,189.1544,189.7938,188.938,189.6757,64208.0
2021-03-01 09:45:00,192.81,193.16,192.45,192.68,125526.0,189.6561,190.0003,189.302,189.5282,125526.0
2021-03-01 09:50:00,192.69,192.78,191.91,192.69,127514.0,189.538,189.6266,188.7708,189.538,127514.0
2021-03-01 09:55:00,192.74,193.65,192.62,193.6,89366.0,189.5872,190.4823,189.4692,190.4332,89366.0
2021-03-01 10:00:00,193.68,194.55,193.25,194.41,120143.0,190.5118,191.3676,190.0889,191.2299,120143.0
2021-03-01 10:05:00,194.43,194.58,193.85,194.16,102851.0,191.2496,191.3971,190.6791,190.984,102851.0
2021-03-01 10:10:00,194.16,194.86,194.14,194.83,107985.0,190.984,191.6725,190.9643,191.643,107985.0
2021-03-01 10:15:00,194.83,195.36,194.55,195.36,158647.0,191.643,192.1644,191.3676,192.1644,158647.0
2021-03-01 10:20:00,195.33,195.75,195.1,195.72,109136.0,192.1349,192.548,191.9086,192.5185,109136.0
2021-03-01 10:25:00,195.71,195.79,195.45,195.62,148064.0,192.5086,192.5873,192.2529,192.4201,148064.0
2021-03-01 10:30:00,195.69,196.08,195.16,195.97,111750.0,192.489,192.8726,191.9676,192.7644,111750.0
2021-03-01 10:35:00,195.96,196.58,195.9,196.56,160748.0,192.7545,193.3644,192.6955,193.3447,160748.0
2021-03-01 10:40:00,196.64,196.9,196.48,196.83,153196.0,193.4234,193.6792,193.266,193.6103,153196.0
2021-03-01 10:45:00,196.8,196.81,195.78,195.89,101013.0,193.5808,193.5906,192.5775,192.6857,101013.0
2021-03-01 10:50:00,195.88,196.23,195.6,196.17,83083.0,192.6759,193.0201,192.4004,192.9611,83083.0
2021-03-01 10:55:00,196.16,196.36,195.58,195.63,69600.0,192.9513,193.148,192.3808,192.4299,69600.0
2021-03-01 11:00:00,195.67,195.89,195.55,195.57,57488.0,192.4693,192.6857,192.3513,192.3709,57488.0
2021-03-01 11:05:00,195.54,195.72,195.16,195.68,135906.0,192.3414,192.5185,191.9676,192.4791,135906.0
2021-03-01 11:10:00,195.7,196.12,195.68,195.92,148894.0,192.4988,192.9119,192.4791,192.7152,148894.0
2021-03-01 11:15:00,195.96,196.04,195.77,195.88,61118.0,192.7545,192.8332,192.5677,192.6759,61118.0
2021-03-01 11:20:00,195.85,195.9,195.51,195.53,102808.0,192.6463,192.6955,192.3119,192.3316,102808.0
2021-03-01 11:25:00,195.54,195.6,195.07,195.24,150371.0,192.3414,192.4004,191.8791,192.0463,150371.0
2021-03-01 11:30:00,195.3,195.46,195.03,195.03,115437.0,192.1053,192.2627,191.8398,191.8398,115437.0
2021-03-01 11:35:00,195.06,195.14,194.77,194.8,143251.0,191.8693,191.948,191.584,191.6135,143251.0
2021-03-01 11:40:00,194.8,195.11,194.75,195.01,156313.0,191.6135,191.9184,191.5643,191.8201,156313.0
2021-03-01 11:45:00,194.98,195.1,194.84,194.86,131712.0,191.7906,191.9086,191.6529,191.6725,131712.0
2021-03-01 11:50:00,194.89,195.05,194.65,194.86,171749.0,191.702,191.8594,191.466,191.6725,171749.0
2021-03-01 11:55:00,194.86,194.86,194.44,194.56,122826.0,191.6725,191.6725,191.2594,191.3774,122826.0
2021-03-01 12:00:00,194.56,194.85,194.51,194.72,116857.0,191.3774,191.6627,191.3283,191.5348,116857.0
2021-03-01 12:05:00,194.74,194.84,194.03,194.17,106348.0,191.5545,191.6529,190.8561,190.9938,106348.0
2021-03-01 12:10:00,194.15,194.4,194.15,194.37,33778.0,190.9742,191.2201,190.9742,191.1906,33778.0
2021-03-01 12:15:00,194.34,194.58,193.68,194.56,132929.0,191.161,191.3971,190.5118,191.3774,132929.0
2021-03-01 12:20:00,194.54,194.78,194.19,194.56,245130.0,191.3578,191.5938,191.0135,191.3774,245130.0
2021-03-01 12:25:00,194.54,194.6,194.39,194.39,53617.0,191.3578,191.4168,191.2102,191.2102,53617.0
2021-03-01 12:30:00,194.43,194.45,194.13,194.16,128661.0,191.2496,191.2692,190.9545,190.984,128661.0
2021-03-01 12:35:00,194.18,194.24,194.01,194.01,92536.0,191.0037,191.0627,190.8364,190.8364,92536.0
2021-03-01 12:40:00,194.01,194.07,193.52,193.72,288217.0,190.8364,190.8955,190.3545,190.5512,288217.0
2021-03-01 12:45:00,193.69,194.23,193.66,194.16,155367.0,190.5217,191.0528,190.4922,190.984,155367.0
2021-03-01 12:50:00,194.16,194.22,193.82,194.12,96003.0,190.984,191.043,190.6496,190.9446,96003.0
2021-03-01 12:55:00,194.14,194.16,193.73,193.84,56830.0,190.9643,190.984,190.561,190.6692,56830.0
2021-03-01 13:00:00,193.86,193.92,193.61,193.72,54267.0,190.6889,190.7479,190.443,190.5512,54267.0
2021-03-01 13:05:00,193.73,193.73,193.2,193.25,91236.0,190.561,190.561,190.0397,190.0889,91236.0
2021-03-01 13:10:00,193.2,193.48,193.15,193.2,59756.0,190.0397,190.3151,189.9905,190.0397,59756.0
2021-03-01 13:15:00,193.21,193.65,193.2,193.65,44928.0,190.0495,190.4823,190.0397,190.4823,44928.0
2021-03-01 13:20:00,193.62,193.74,193.56,193.7,45951.0,190.4528,190.5709,190.3938,190.5315,45951.0
2021-03-01 13:25:00,193.75,194.09,193.75,194.09,42647.0,190.5807,190.9151,190.5807,190.9151,42647.0
2021-03-01 13:30:00,194.09,194.62,194.05,194.62,69902.0,190.9151,191.4365,190.8758,191.4365,69902.0
2021-03-01 13:35:00,194.62,195.06,194.5,195.0,105349.0,191.4365,191.8693,191.3184,191.8102,105349.0
2021-03-01 13:40:00,195.03,195.25,194.88,195.04,52722.0,191.8398,192.0562,191.6922,191.8496,52722.0
2021-03-01 13:45:00,195.08,195.1,194.43,194.75,45301.0,191.8889,191.9086,191.2496,191.5643,45301.0
2021-03-01 13:50:00,194.73,194.88,194.65,194.72,22300.0,191.5447,191.6922,191.466,191.5348,22300.0
2021-03-01 13:55:00,194.75,194.87,194.57,194.65,18667.0,191.5643,191.6824,191.3873,191.466,18667.0
2021-03-01 14:00:00,194.65,194.93,194.51,194.87,23409.0,191.466,191.7414,191.3283,191.6824,23409.0
2021-03-01 14:05:00,194.89,195.18,194.75,194.95,43364.0,191.702,191.9873,191.5643,191.7611,43364.0
2021-03-01 14:10:00,195.0,195.1,194.9,195.03,32613.0,191.8102,191.9086,191.7119,191.8398,32613.0
2021-03-01 14:15:00,194.99,195.26,194.93,195.21,54123.0,191.8004,192.066,191.7414,192.0168,54123.0
2021-03-01 14:20:00,195.23,195.4,195.16,195.21,40145.0,192.0365,192.2037,191.9676,192.0168,40145.0
2021-03-01 14:25:00,195.23,195.36,195.14,195.28,36878.0,192.0365,192.1644,191.948,192.0857,36878.0
2021-03-01 14:30:00,195.32,196.0,195.21,195.75,135176.0,192.125,192.7939,192.0168,192.548,135176.0
2021-03-01 14:35:00,195.75,195.87,195.56,195.84,56472.0,192.548,192.666,192.3611,192.6365,56472.0
2021-03-01 14:40:00,195.85,196.0,195.65,195.83,65422.0,192.6463,192.7939,192.4496,192.6267,65422.0
2021-03-01 14:45:00,195.85,195.87,195.32,195.59,83766.0,192.6463,192.666,192.125,192.3906,83766.0
2021-03-01 14:50:00,195.59,195.7,195.49,195.69,37214.0,192.3906,192.4988,192.2922,192.489,37214.0
2021-03-01 14:55:00,195.66,195.8,195.5,195.52,43041.0,192.4595,192.5972,192.3021,192.3217,43041.0
2021-03-01 15:00:00,195.54,195.71,195.43,195.43,39944.0,192.3414,192.5086,192.2332,192.2332,39944.0
2021-03-01 15:05:00,195.45,195.46,195.2,195.24,77423.0,192.2529,192.2627,192.007,192.0463,77423.0
2021-03-01 15:10:00,195.23,195.36,195.15,195.2,48174.0,192.0365,192.1644,191.9578,192.007,48174.0
2021-03-01 15:15:00,195.19,195.32,194.96,195.05,47600.0,191.9971,192.125,191.7709,191.8594,47600.0
2021-03-01 15:20:00,195.08,195.31,195.08,195.25,46603.0,191.8889,192.1152,191.8889,192.0562,46603.0
2021-03-01 15:25:00,195.21,195.24,195.01,195.09,41748.0,192.0168,192.0463,191.8201,191.8988,41748.0
2021-03-01 15:30:00,195.08,195.2,195.04,195.14,63433.0,191.8889,192.007,191.8496,191.948,63433.0
2021-03-01 15:35:00,195.14,195.17,194.76,194.87,48318.0,191.948,191.9775,191.5742,191.6824,48318.0
2021-03-01 15:40:00,194.86,195.21,194.86,195.1,61851.0,191.6725,192.0168,191.6725,191.9086,61851.0
2021-03-01 15:45:00,195.07,195.23,194.95,195.17,81407.0,191.8791,192.0365,191.7611,191.9775,81407.0
2021-03-01 15:50:00,195.15,195.18,194.8,195.02,143906.0,191.9578,191.9873,191.6135,191.8299,143906.0
2021-03-01 15:55:00,195.05,195.22,194.86,195.12,177683.0,191.8594,192.0267,191.6725,191.9283,177683.0
2021-03-02 09:30:00,196.1,197.4,195.78,196.96,388507.0,192.8923,194.171,192.5775,193.7382,388507.0
2021-03-02 09:35:00,196.93,197.85,196.84,197.71,242914.0,193.7087,194.6136,193.6202,194.4759,242914.0
2021-03-02 09:40:00,197.68,197.96,195.96,196.16,146924.0,194.4464,194.7218,192.7545,192.9513,146924.0
2021-03-02 09:45:00,196.15,196.57,195.52,195.75,132852.0,192.9414,193.3546,192.3217,192.548,132852.0
2021-03-02 09:50:00,195.7,195.84,195.3,195.75,90154.0,192.4988,192.6365,192.1053,192.548,90154.0
2021-03-02 09:55:00,195.69,196.37,195.69,196.07,123898.0,192.489,193.1578,192.489,192.8627,123898.0
2021-03-02 10:00:00,196.03,196.28,195.42,195.67,212839.0,192.8234,193.0693,192.2234,192.4693,212839.0
2021-03-02 10:05:00,195.7,195.74,195.3,195.63,265855.0,192.4988,192.5381,192.1053,192.4299,265855.0
2021-03-02 10:10:00,195.61,195.72,194.54,194.82,115334.0,192.4103,192.5185,191.3578,191.6332,115334.0
2021-03-02 10:15:00,194.77,195.47,194.72,195.3,120150.0,191.584,192.2726,191.5348,192.1053,120150.0
2021-03-02 10:20:00,195.26,195.55,195.11,195.38,114901.0,192.066,192.3513,191.9184,192.184,114901.0
2021-03-02 10:25:00,195.38,195.86,194.55,194.72,75974.0,192.184,192.6562,191.3676,191.5348,75974.0
2021-03-02 10:30:00,194.66,195.21,194.63,194.9,107790.0,191.4758,192.0168,191.4463,191.7119,107790.0
2021-03-02 10:35:00,194.9,195.12,194.2,194.27,57191.0,191.7119,191.9283,191.0233,191.0922,57191.0
2021-03-02 10:40:00,194.28,194.72,194.19,194.72,49783.0,191.102,191.5348,191.0135,191.5348,49783.0
2021-03-02 10:45:00,194.65,195.5,194.51,195.48,69734.0,191.466,192.3021,191.3283,192.2824,69734.0
2021-03-02 10:50:00,195.47,195.62,195.3,195.59,187984.0,192.2726,192.4201,192.1053,192.3906,187984.0
2021-03-02 10:55:00,195.6,195.75,195.37,195.49,186711.0,192.4004,192.548,192.1742,192.2922,186711.0
2021-03-02 11:00:00,195.46,195.5,194.64,195.24,111663.0,192.2627,192.3021,191.4561,192.0463,111663.0
2021-03-02 11:05:00,195.25,195.88,195.25,195.49,177615.0,192.0562,192.6759,192.0562,192.2922,177615.0
2021-03-02 11:10:00,195.46,195.55,195.05,195.12,102751.0,192.2627,192.3513,191.8594,191.9283,102751.0
2021-03-02 11:15:00,195.11,195.21,194.75,194.88,46124.0,191.9184,192.0168,191.5643,191.6922,46124.0
2021-03-02 11:20:00,194.88,195.0,194.12,194.21,57995.0,191.6922,191.8102,190.9446,191.0332,57995.0
2021-03-02 11:25:00,194.15,194.6,194.04,194.47,32301.0,190.9742,191.4168,190.866,191.2889,32301.0
2021-03-02 11:30:00,194.51,194.54,194.02,194.1,25876.0,191.3283,191.3578,190.8463,190.925,25876.0
2021-03-02 11:35:00,194.08,194.12,193.82,194.1,66128.0,190.9053,190.9446,190.6496,190.925,66128.0
2021-03-02 11:40:00,194.12,194.12,193.66,194.03,34263.0,190.9446,190.9446,190.4922,190.8561,34263.0
2021-03-02 11:45:00,194.02,194.11,193.83,193.91,47489.0,190.8463,190.9348,190.6594,190.7381,47489.0
2021-03-02 11:50:00,193.91,193.98,193.66,193.97,43565.0,190.7381,190.8069,190.4922,190.7971,43565.0
2021-03-02 11:55:00,193.95,194.27,193.95,194.1,24870.0,190.7774,191.0922,190.7774,190.925,24870.0
2021-03-02 12:00:00,194.09,194.33,193.94,194.3,36074.0,190.9151,191.1512,190.7676,191.1217,36074.0
2021-03-02 12:05:00,194.31,194.65,194.15,194.64,47839.0,191.1315,191.466,190.9742,191.4561,47839.0
2021-03-02 12:10:00,194.68,194.95,194.58,194.8,35783.0,191.4955,191.7611,191.3971,191.6135,35783.0
2021-03-02 12:15:00,194.79,195.22,194.79,195.15,27387.0,191.6037,192.0267,191.6037,191.9578,27387.0
2021-03-02 12:20:00,195.12,195.14,194.88,195.0,19271.0,191.9283,191.948,191.6922,191.8102,19271.0
2021-03-02 12:25:00,195.03,195.04,194.77,194.86,23614.0,191.8398,191.8496,191.584,191.6725,23614.0
2021-03-02 12:30:00,194.82,194.83,194.67,194.74,41191.0,191.6332,191.643,191.4856,191.5545,41191.0
2021-03-02 12:35:00,194.75,195.04,194.69,195.04,29287.0,191.5643,191.8496,191.5053,191.8496,29287.0
2021-03-02 12:40:00,195.02,195.07,194.83,194.89,15517.0,191.8299,191.8791,191.643,191.702,15517.0
2021-03-02 12:45:00,194.86,194.86,194.47,194.49,17015.0,191.6725,191.6725,191.2889,191.3086,17015.0
2021-03-02 12:50:00,194.45,194.52,194.24,194.43,29556.0,191.2692,191.3381,191.0627,191.2496,29556.0
2021-03-02 12:55:00,194.46,194.46,194.14,194.28,19031.0,191.2791,191.2791,190.9643,191.102,19031.0
2021-03-02 13:00:00,194.32,194.54,194.19,194.5,19947.0,191.1414,191.3578,191.0135,191.3184,19947.0
2021-03-02 13:05:00,194.48,194.56,194.33,194.45,12151.0,191.2988,191.3774,191.1512,191.2692,12151.0
2021-03-02 13:10:00,194.45,194.6,194.4,194.6,16774.0,191.2692,191.4168,191.2201,191.4168,16774.0
2021-03-02 13:15:00,194.61,194.62,194.44,194.47,14712.0,191.4266,191.4365,191.2594,191.2889,14712.0
2021-03-02 13:20:00,194.46,194.67,194.36,194.65,12350.0,191.2791,191.4856,191.1807,191.466,12350.0
2021-03-02 13:25:00,194.63,194.67,194.33,194.52,15548.0,191.4463,191.4856,191.1512,191.3381,15548.0
2021-03-02 13:30:00,194.52,194.77,194.49,194.56,25040.0,191.3381,191.584,191.3086,191.3774,25040.0
2021-03-02 13:35:00,194.56,194.72,194.55,194.67,31385.0,191.3774,191.5348,191.3676,191.4856,31385.0
2021-03-02 13:40:00,194.65,194.73,194.49,194.62,108418.0,191.466,191.5447,191.3086,191.4365,108418.0
2021-03-02 13:45:00,194.61,194.9,194.59,194.81,32754.0,191.4266,191.7119,191.407,191.6234,32754.0
2021-03-02 13:50:00,194.81,194.84,194.32,194.35,42766.0,191.6234,191.6529,191.1414,191.1709,42766.0
2021-03-02 13:55:00,194.32,194.64,194.32,194.54,39870.0,191.1414,191.4561,191.1414,191.3578,39870.0
2021-03-02 14:00:00,194.59,194.85,194.51,194.6,62979.0,191.407,191.6627,191.3283,191.4168,62979.0
2021-03-02 14:05:00,194.61,194.69,194.16,194.22,49026.0,191.4266,191.5053,190.984,191.043,49026.0
2021-03-02 14:10:00,194.25,194.32,194.11,194.29,23569.0,191.0725,191.1414,190.9348,191.1119,23569.0
2021-03-02 14:15:00,194.24,194.34,194.03,194.32,33091.0,191.0627,191.161,190.8561,191.1414,33091.0
2021-03-02 14:20:00,194.33,194.54,194.27,194.42,95676.0,191.1512,191.3578,191.0922,191.2397,95676.0
2021-03-02 14:25:00,194.44,194.48,194.1,194.12,25949.0,191.2594,191.2988,190.925,190.9446,25949.0
2021-03-02 14:30:00,194.12,194.28,193.97,194.2,27715.0,190.9446,191.102,190.7971,191.0233,27715.0
2021-03-02 14:35:00,194.13,194.18,193.78,194.01,50128.0,190.9545,191.0037,190.6102,190.8364,50128.0
2021-03-02 14:40:00,194.03,194.09,193.91,193.98,21062.0,190.8561,190.9151,190.7381,190.8069,21062.0
2021-03-02 14:45:00,194.01,194.2,193.98,194.18,44552.0,190.8364,191.0233,190.8069,191.0037,44552.0
2021-03-02 14:50:00,194.22,194.51,194.11,194.42,15395.0,191.043,191.3283,190.9348,191.2397,15395.0
2021-03-02 14:55:00,194.43,194.75,194.42,194.64,22573.0,191.2496,191.5643,191.2397,191.4561,22573.0
2021-03-02 15:00:00,194.66,194.83,194.63,194.72,31557.0,191.4758,191.643,191.4463,191.5348,31557.0
2021-03-02 15:05:00,194.73,194.85,194.69,194.81,20177.0,191.5447,191.6627,191.5053,191.6234,20177.0
2021-03-02 15:10:00,194.83,194.91,194.63,194.65,23006.0,191.643,191.7217,191.4463,191.466,23006.0
2021-03-02 15:15:00,194.67,194.74,194.11,194.11,30821.0,191.4856,191.5545,190.9348,190.9348,30821.0
2021-03-02 15:20:00,194.03,194.26,193.98,194.16,23646.0,190.8561,191.0824,190.8069,190.984,23646.0
2021-03-02 15:25:00,194.17,194.29,194.05,194.05,27228.0,190.9938,191.1119,190.8758,190.8758,27228.0
2021-03-02 15:30:00,194.05,194.22,193.9,194.11,39872.0,190.8758,191.043,190.7282,190.9348,39872.0
2021-03-02 15:35:00,194.11,194.21,194.01,194.1,40463.0,190.9348,191.0332,190.8364,190.925,40463.0
2021-03-02 15:40:00,194.09,194.14,193.92,194.04,42066.0,190.9151,190.9643,190.7479,190.866,42066.0
2021-03-02 15:45:00,194.03,194.32,193.96,194.03,38177.0,190.8561,191.1414,190.7873,190.8561,38177.0
2021-03-02 15:50:00,194.03,194.09,193.77,193.89,98408.0,190.8561,190.9151,190.6004,190.7184,98408.0
2021-03-02 15:55:00,193.86,194.0,193.49,193.92,304049.0,190.6889,190.8266,190.3249,190.7479,304049.0
2021-03-03 09:30:00,194.63,196.3,194.28,195.95,302294.0,191.4463,193.089,191.102,192.7447,302294.0
2021-03-03 09:35:00,195.98,196.4,195.64,195.78,148446.0,192.7742,193.1873,192.4398,192.5775,148446.0
2021-03-03 09:40:00,195.74,196.05,195.2,195.92,77921.0,192.5381,192.8431,192.007,192.7152,77921.0
2021-03-03 09:45:00,195.87,196.17,195.36,195.95,114620.0,192.666,192.9611,192.1644,192.7447,114620.0
2021-03-03 09:50:00,195.95,196.81,195.94,196.33,121861.0,192.7447,193.5906,192.7349,193.1185,121861.0
2021-03-03 09:55:00,196.34,196.44,194.93,195.02,112431.0,193.1283,193.2267,191.7414,191.8299,112431.0
2021-03-03 10:00:00,194.95,195.28,194.27,194.84,96825.0,191.7611,192.0857,191.0922,191.6529,96825.0
2021-03-03 10:05:00,194.83,195.18,194.48,194.95,81324.0,191.643,191.9873,191.2988,191.7611,81324.0
2021-03-03 10:10:00,194.95,195.12,194.15,194.2,89241.0,191.7611,191.9283,190.9742,191.0233,89241.0
2021-03-03 10:15:00,194.22,194.33,193.75,193.99,106913.0,191.043,191.1512,190.5807,190.8168,106913.0
2021-03-03 10:20:00,194.02,194.46,193.9,194.44,111941.0,190.8463,191.2791,190.7282,191.2594,111941.0
2021-03-03 10:25:00,194.39,194.73,194.08,194.17,48024.0,191.2102,191.5447,190.9053,190.9938,48024.0
2021-03-03 10:30:00,194.1,194.59,193.6,194.53,67569.0,190.925,191.407,190.4332,191.3479,67569.0
2021-03-03 10:35:00,194.55,194.88,194.35,194.77,56902.0,191.3676,191.6922,191.1709,191.584,56902.0
2021-03-03 10:40:00,194.84,194.84,194.05,194.2,52549.0,191.6529,191.6529,190.8758,191.0233,52549.0
2021-03-03 10:45:00,194.19,195.0,194.02,194.93,92785.0,191.0135,191.8102,190.8463,191.7414,92785.0
2021-03-03 10:50:00,194.96,195.06,194.62,194.9,78959.0,191.7709,191.8693,191.4365,191.7119,78959.0
2021-03-03 10:55:00,194.89,195.35,194.67,195.14,52784.0,191.702,192.1545,191.4856,191.948,52784.0
2021-03-03 11:00:00,195.16,195.41,195.08,195.27,47620.0,191.9676,192.2135,191.8889,192.0758,47620.0
2021-03-03 11:05:00,195.26,195.75,195.18,195.63,81936.0,192.066,192.548,191.9873,192.4299,81936.0
2021-03-03 11:10:00,195.65,195.84,195.33,195.56,57967.0,192.4496,192.6365,192.1349,192.3611,57967.0
2021-03-03 11:15:00,195.55,196.36,195.46,196.31,80278.0,192.3513,193.148,192.2627,193.0988,80278.0
2021-03-03 11:20:00,196.33,196.33,196.01,196.06,80107.0,193.1185,193.1185,192.8037,192.8529,80107.0
2021-03-03 11:25:00,196.05,196.25,195.84,195.94,72321.0,192.8431,193.0398,192.6365,192.7349,72321.0
2021-03-03 11:30:00,195.92,196.0,195.4,195.51,60055.0,192.7152,192.7939,192.2037,192.3119,60055.0
2021-03-03 11:35:00,195.54,195.58,195.34,195.38,32447.0,192.3414,192.3808,192.1447,192.184,32447.0
2021-03-03 11:40:00,195.39,195.54,195.22,195.3,53621.0,192.1939,192.3414,192.0267,192.1053,53621.0
2021-03-03 11:45:00,195.31,195.44,195.1,195.19,40409.0,192.1152,192.2431,191.9086,191.9971,40409.0
2021-03-03 11:50:00,195.16,195.51,195.11,195.18,47946.0,191.9676,192.3119,191.9184,191.9873,47946.0
2021-03-03 11:55:00,195.21,195.28,194.92,194.96,37441.0,192.0168,192.0857,191.7316,191.7709,37441.0
2021-03-03 12:00:00,194.98,195.01,194.74,194.93,43306.0,191.7906,191.8201,191.5545,191.7414,43306.0
2021-03-03 12:05:00,194.94,194.94,194.62,194.7,35071.0,191.7512,191.7512,191.4365,191.5152,35071.0
2021-03-03 12:10:00,194.72,194.75,194.42,194.73,30103.0,191.5348,191.5643,191.2397,191.5447,30103.0
2021-03-03 12:15:00,194.72,194.72,194.26,194.42,30041.0,191.5348,191.5348,191.0824,191.2397,30041.0
2021-03-03 12:20:00,194.41,194.48,194.12,194.21,41463.0,191.2299,191.2988,190.9446,191.0332,41463.0
2021-03-03 12:25:00,194.24,194.24,193.98,194.19,38974.0,191.0627,191.0627,190.8069,191.0135,38974.0
2021-03-03 12:30:00,194.19,194.36,193.73,193.79,61399.0,191.0135,191.1807,190.561,190.62,61399.0
2021-03-03 12:35:00,193.8,194.23,193.66,194.04,79607.0,190.6299,191.0528,190.4922,190.866,79607.0
2021-03-03 12:40:00,194.05,194.37,193.91,194.24,68296.0,190.8758,191.1906,190.7381,191.0627,68296.0
2021-03-03 12:45:00,194.23,194.63,194.13,194.59,27304.0,191.0528,191.4463,190.9545,191.407,27304.0
2021-03-03 12:50:00,194.61,194.77,194.57,194.58,23415.0,191.4266,191.584,191.3873,191.3971,23415.0
2021-03-03 12:55:00,194.58,194.65,194.24,194.29,24607.0,191.3971,191.466,191.0627,191.1119,24607.0
2021-03-03 13:00:00,194.23,194.34,194.04,194.06,34188.0,191.0528,191.161,190.866,190.8856,34188.0
2021-03-03 13:05:00,194.07,194.2,193.92,194.01,35627.0,190.8955,191.0233,190.7479,190.8364,35627.0
2021-03-03 13:10:00,194.04,194.28,193.67,194.06,42075.0,190.866,191.102,190.502,190.8856,42075.0
2021-03-03 13:15:00,194.04,194.8,193.96,194.79,50033.0,190.866,191.6135,190.7873,191.6037,50033.0
2021-03-03 13:20:00,194.8,194.98,194.74,194.76,66450.0,191.6135,191.7906,191.5545,191.5742,66450.0
2021-03-03 13:25:00,194.77,194.96,194.65,194.82,42536.0,191.584,191.7709,191.466,191.6332,42536.0
2021-03-03 13:30:00,194.78,194.79,194.45,194.59,26625.0,191.5938,191.6037,191.2692,191.407,26625.0
2021-03-03 13:35:00,194.61,194.77,194.53,194.58,28778.0,191.4266,191.584,191.3479,191.3971,28778.0
2021-03-03 13:40:00,194.6,194.6,194.22,194.25,24783.0,191.4168,191.4168,191.043,191.0725,24783.0
2021-03-03 13:45:00,194.25,194.3,193.71,193.72,33381.0,191.0725,191.1217,190.5414,190.5512,33381.0
2021-03-03 13:50:00,193.7,193.92,193.7,193.74,37085.0,190.5315,190.7479,190.5315,190.5709,37085.0
2021-03-03 13:55:00,193.75,193.81,193.57,193.78,32977.0,190.5807,190.6397,190.4036,190.6102,32977.0
2021-03-03 14:00:00,193.8,193.99,193.52,193.59,83823.0,190.6299,190.8168,190.3545,190.4233,83823.0
2021-03-03 14:05:00,193.62,193.63,193.28,193.35,53503.0,190.4528,190.4627,190.1184,190.1872,53503.0
2021-03-03 14:10:00,193.35,193.89,193.26,193.82,41697.0,190.1872,190.7184,190.0987,190.6496,41697.0
2021-03-03 14:15:00,193.87,193.87,193.42,193.58,30328.0,190.6987,190.6987,190.2561,190.4135,30328.0
2021-03-03 14:20:00,193.59,193.71,193.22,193.41,36002.0,190.4233,190.5414,190.0594,190.2463,36002.0
2021-03-03 14:25:00,193.4,193.52,193.18,193.32,44624.0,190.2364,190.3545,190.02,190.1577,44624.0
2021-03-03 14:30:00,193.28,193.5,192.8,192.91,75856.0,190.1184,190.3348,189.6462,189.7544,75856.0
2021-03-03 14:35:00,192.88,193.63,192.85,193.61,91169.0,189.7249,190.4627,189.6954,190.443,91169.0
2021-03-03 14:40:00,193.61,194.2,193.56,193.87,65207.0,190.443,191.0233,190.3938,190.6987,65207.0
2021-03-03 14:45:00,193.88,193.88,193.25,193.42,30277.0,190.7086,190.7086,190.0889,190.2561,30277.0
2021-03-03 14:50:00,193.49,193.87,193.45,193.74,76250.0,190.3249,190.6987,190.2856,190.5709,76250.0
2021-03-03 14:55:00,193.73,194.03,193.64,193.85,32348.0,190.561,190.8561,190.4725,190.6791,32348.0
2021-03-03 15:00:00,193.88,194.03,193.61,193.85,76026.0,190.7086,190.8561,190.443,190.6791,76026.0
2021-03-03 15:05:00,193.8,193.88,193.59,193.69,40059.0,190.6299,190.7086,190.4233,190.5217,40059.0
2021-03-03 15:10:00,193.7,193.93,193.59,193.63,38722.0,190.5315,190.7578,190.4233,190.4627,38722.0
2021-03-03 15:15:00,193.63,193.67,193.33,193.41,41791.0,190.4627,190.502,190.1676,190.2463,41791.0
2021-03-03 15:20:00,193.4,193.41,193.16,193.24,46297.0,190.2364,190.2463,190.0003,190.079,46297.0
2021-03-03 15:25:00,193.28,193.37,192.99,193.2,54963.0,190.1184,190.2069,189.8331,190.0397,54963.0
2021-03-03 15:30:00,193.21,193.39,192.98,193.11,53750.0,190.0495,190.2266,189.8233,189.9512,53750.0
2021-03-03 15:35:00,193.06,193.26,192.93,193.0,62417.0,189.902,190.0987,189.7741,189.843,62417.0
2021-03-03 15:40:00,193.0,193.34,192.98,193.18,91345.0,189.843,190.1774,189.8233,190.02,91345.0
2021-03-03 15:45:00,193.18,193.55,193.17,193.44,79895.0,190.02,190.384,190.0102,190.2758,79895.0
2021-03-03 15:50:00,193.49,193.53,192.69,192.72,128418.0,190.3249,190.3643,189.538,189.5675,128418.0
2021-03-03 15:55:00,192.72,192.95,192.21,192.28,267032.0,189.5675,189.7938,189.0659,189.1347,267032.0
2021-03-04 09:30:00,189.9,192.3,189.8,191.82,335736.0,186.7937,189.1544,186.6953,188.6823,335736.0
2021-03-04 09:35:00,191.84,192.48,191.45,191.87,85519.0,188.7019,189.3315,188.3183,188.7314,85519.0
2021-03-04 09:40:00,191.79,192.26,191.58,191.8,88863.0,188.6528,189.1151,188.4462,188.6626,88863.0
2021-03-04 09:45:00,191.78,191.88,190.14,190.32,129405.0,188.6429,188.7413,187.0297,187.2068,129405.0
2021-03-04 09:50:00,190.23,190.51,189.73,190.2,133048.0,187.1183,187.3937,186.6265,187.0888,133048.0
2021-03-04 09:55:00,190.19,190.45,189.5,189.68,122757.0,187.0789,187.3347,186.4002,186.5773,122757.0
2021-03-04 10:00:00,189.66,190.03,189.07,189.11,107196.0,186.5576,186.9215,185.9773,186.0166,107196.0
2021-03-04 10:05:00,189.14,189.43,188.28,188.31,118873.0,186.0461,186.3314,185.2002,185.2297,118873.0
2021-03-04 10:10:00,188.26,188.45,187.34,187.96,214838.0,185.1805,185.3674,184.2755,184.8854,214838.0
2021-03-04 10:15:00,187.91,188.41,187.34,187.39,134435.0,184.8362,185.328,184.2755,184.3247,134435.0
2021-03-04 10:20:00,187.36,188.68,187.23,188.56,128553.0,184.2952,185.5936,184.1673,185.4756,128553.0
2021-03-04 10:25:00,188.54,189.3,188.3,189.19,71697.0,185.4559,186.2035,185.2198,186.0953,71697.0
2021-03-04 10:30:00,189.16,189.22,188.72,188.96,67606.0,186.0658,186.1248,185.633,185.869,67606.0
2021-03-04 10:35:00,188.95,189.35,188.81,189.3,73410.0,185.8592,186.2527,185.7215,186.2035,73410.0
2021-03-04 10:40:00,189.26,189.47,189.04,189.32,71600.0,186.1641,186.3707,185.9477,186.2232,71600.0
2021-03-04 10:45:00,189.23,189.73,189.17,189.33,76974.0,186.1346,186.6265,186.0756,186.233,76974.0
2021-03-04 10:50:00,189.36,189.69,188.53,188.62,90268.0,186.2625,186.5871,185.4461,185.5346,90268.0
2021-03-04 10:55:00,188.63,190.0,188.51,189.71,86986.0,185.5444,186.892,185.4264,186.6068,86986.0
2021-03-04 11:00:00,189.78,190.07,189.65,189.91,95204.0,186.6756,186.9609,186.5478,186.8035,95204.0
2021-03-04 11:05:00,189.91,189.97,189.33,189.81,65474.0,186.8035,186.8625,186.233,186.7051,65474.0
2021-03-04 11:10:00,189.9,189.99,189.28,189.56,74074.0,186.7937,186.8822,186.1838,186.4592,74074.0
2021-03-04 11:15:00,189.55,190.06,189.45,190.0,144027.0,186.4494,186.9511,186.351,186.892,144027.0
2021-03-04 11:20:00,189.96,190.07,189.47,189.63,92145.0,186.8527,186.9609,186.3707,186.5281,92145.0
2021-03-04 11:25:00,189.65,189.82,189.37,189.68,47139.0,186.5478,186.715,186.2723,186.5773,47139.0
2021-03-04 11:30:00,189.7,190.07,189.6,189.62,112474.0,186.5969,186.9609,186.4986,186.5183,112474.0
2021-03-04 11:35:00,189.64,189.98,189.55,189.98,79688.0,186.5379,186.8724,186.4494,186.8724,79688.0
2021-03-04 11:40:00,189.95,190.12,189.81,189.94,139957.0,186.8429,187.0101,186.7051,186.833,139957.0
2021-03-04 11:45:00,189.91,190.08,189.9,190.03,72967.0,186.8035,186.9707,186.7937,186.9215,72967.0
2021-03-04 11:50:00,190.05,190.1,189.87,190.08,55570.0,186.9412,186.9904,186.7642,186.9707,55570.0
2021-03-04 11:55:00,190.09,190.1,189.72,189.97,53471.0,186.9806,186.9904,186.6166,186.8625,53471.0
2021-03-04 12:00:00,189.99,190.3,189.92,190.22,93996.0,186.8822,187.1871,186.8133,187.1084,93996.0
2021-03-04 12:05:00,190.25,190.32,189.89,190.22,67624.0,187.1379,187.2068,186.7838,187.1084,67624.0
2021-03-04 12:10:00,190.21,190.21,189.3,189.44,77714.0,187.0986,187.0986,186.2035,186.3412,77714.0
2021-03-04 12:15:00,189.44,190.25,189.4,189.64,73952.0,186.3412,187.1379,186.3019,186.5379,73952.0
2021-03-04 12:20:00,189.74,189.98,188.7,188.92,88124.0,186.6363,186.8724,185.6133,185.8297,88124.0
2021-03-04 12:25:00,188.93,188.93,188.14,188.85,83889.0,185.8395,185.8395,185.0625,185.7608,83889.0
2021-03-04 12:30:00,188.79,188.95,188.17,188.36,67987.0,185.7018,185.8592,185.092,185.2789,67987.0
2021-03-04 12:35:00,188.39,188.81,187.97,188.8,138522.0,185.3084,185.7215,184.8952,185.7117,138522.0
2021-03-04 12:40:00,188.89,189.08,188.22,188.23,42975.0,185.8002,185.9871,185.1412,185.151,42975.0
2021-03-04 12:45:00,188.17,188.3,187.42,187.44,81315.0,185.092,185.2198,184.3542,184.3739,81315.0
2021-03-04 12:50:00,187.44,187.78,186.97,187.07,106708.0,184.3739,184.7084,183.9116,184.01,106708.0
2021-03-04 12:55:00,186.99,187.04,185.93,186.44,165542.0,183.9313,183.9805,182.8886,183.3903,165542.0
2021-03-04 13:00:00,186.42,186.87,186.1,186.77,111320.0,183.3706,183.8132,183.0558,183.7149,111320.0
2021-03-04 13:05:00,186.78,186.83,185.9,186.11,139332.0,183.7247,183.7739,182.8591,183.0657,139332.0
2021-03-04 13:10:00,186.06,186.19,185.75,185.78,100326.0,183.0165,183.1444,182.7116,182.7411,100326.0
2021-03-04 13:15:00,185.74,186.3,185.53,186.13,66804.0,182.7017,183.2526,182.4952,183.0853,66804.0
2021-03-04 13:20:00,186.09,186.09,185.56,185.88,84782.0,183.046,183.046,182.5247,182.8394,84782.0
2021-03-04 13:25:00,185.87,186.92,185.61,186.92,71957.0,182.8296,183.8624,182.5738,183.8624,71957.0
2021-03-04 13:30:00,186.84,186.96,186.24,186.36,124429.0,183.7837,183.9018,183.1935,183.3116,124429.0
2021-03-04 13:35:00,186.43,187.17,186.4,186.94,57017.0,183.3804,184.1083,183.3509,183.8821,57017.0
2021-03-04 13:40:00,186.79,187.05,186.09,186.39,45460.0,183.7345,183.9903,183.046,183.3411,45460.0
2021-03-04 13:45:00,186.36,186.41,185.35,185.38,93763.0,183.3116,183.3608,182.3181,182.3476,93763.0
2021-03-04 13:50:00,185.41,185.5,184.24,184.74,306274.0,182.3771,182.4656,181.2263,181.7181,306274.0
2021-03-04 13:55:00,184.72,184.97,184.14,184.14,119220.0,181.6984,181.9443,181.1279,181.1279,119220.0
2021-03-04 14:00:00,184.12,184.92,184.12,184.51,109861.0,181.1082,181.8951,181.1082,181.4918,109861.0
2021-03-04 14:05:00,184.47,185.42,184.25,185.42,104920.0,181.4525,182.387,181.2361,182.387,104920.0
2021-03-04 14:10:00,185.41,185.84,185.22,185.65,157970.0,182.3771,182.8001,182.1902,182.6132,157970.0
2021-03-04 14:15:00,185.57,186.35,185.39,186.21,114067.0,182.5345,183.3017,182.3574,183.164,114067.0
2021-03-04 14:20:00,186.25,186.79,186.21,186.68,83357.0,183.2034,183.7345,183.164,183.6263,83357.0
2021-03-04 14:25:00,186.71,187.36,186.66,187.35,83082.0,183.6559,184.2952,183.6067,184.2854,83082.0
2021-03-04 14:30:00,187.36,187.43,186.79,186.85,104257.0,184.2952,184.3641,183.7345,183.7936,104257.0
2021-03-04 14:35:00,186.86,186.96,186.26,186.48,63676.0,183.8034,183.9018,183.2132,183.4296,63676.0
2021-03-04 14:40:00,186.44,187.19,186.34,187.17,53322.0,183.3903,184.128,183.2919,184.1083,53322.0
2021-03-04 14:45:00,187.13,187.83,186.86,187.67,57309.0,184.069,184.7575,183.8034,184.6002,57309.0
2021-03-04 14:50:00,187.75,188.12,187.55,188.07,74130.0,184.6788,185.0428,184.4821,184.9936,74130.0
2021-03-04 14:55:00,188.03,188.18,187.83,187.86,48744.0,184.9543,185.1018,184.7575,184.787,48744.0
2021-03-04 15:00:00,187.9,188.03,187.2,187.3,51200.0,184.8264,184.9543,184.1378,184.2362,51200.0
2021-03-04 15:05:00,187.33,187.67,187.04,187.04,67488.0,184.2657,184.6002,183.9805,183.9805,67488.0
2021-03-04 15:10:00,187.0,187.16,186.64,186.77,65283.0,183.9411,184.0985,183.587,183.7149,65283.0
2021-03-04 15:15:00,186.74,186.98,186.45,186.57,62368.0,183.6854,183.9214,183.4001,183.5181,62368.0
2021-03-04 15:20:00,186.62,186.64,186.16,186.41,85647.0,183.5673,183.587,183.1149,183.3608,85647.0
2021-03-04 15:25:00,186.47,187.5,186.41,187.26,58458.0,183.4198,184.4329,183.3608,184.1969,58458.0
2021-03-04 15:30:00,187.25,187.9,187.12,187.69,62955.0,184.187,184.8264,184.0591,184.6198,62955.0
2021-03-04 15:35:00,187.64,187.85,187.08,187.36,69603.0,184.5706,184.7772,184.0198,184.2952,69603.0
2021-03-04 15:40:00,187.35,188.06,187.33,187.87,81357.0,184.2854,184.9838,184.2657,184.7969,81357.0
2021-03-04 15:45:00,187.86,188.08,187.39,187.39,129545.0,184.787,185.0034,184.3247,184.3247,129545.0
2021-03-04 15:50:00,187.41,187.97,187.31,187.35,126013.0,184.3444,184.8952,184.246,184.2854,126013.0
2021-03-04 15:55:00,187.3,188.05,187.09,188.05,293461.0,184.2362,184.9739,184.0296,184.9739,293461.0
2021-03-05 09:30:00,189.15,189.84,185.72,189.4,298812.0,186.0559,186.7347,182.682,186.3019,298812.0
2021-03-05 09:35:00,189.19,189.37,187.51,187.58,124825.0,186.0953,186.2723,184.4428,184.5116,124825.0
2021-03-05 09:40:00,187.61,188.16,186.89,187.42,123838.0,184.5411,185.0821,183.8329,184.3542,123838.0
2021-03-05 09:45:00,187.43,187.98,187.25,187.35,148616.0,184.3641,184.9051,184.187,184.2854,148616.0
2021-03-05 09:50:00,187.32,187.54,186.37,186.53,167103.0,184.2559,184.4723,183.3214,183.4788,167103.0
2021-03-05 09:55:00,186.56,187.23,186.3,187.21,105630.0,183.5083,184.1673,183.2526,184.1477,105630.0
2021-03-05 10:00:00,187.26,187.46,186.77,187.13,90968.0,184.1969,184.3936,183.7149,184.069,90968.0
2021-03-05 10:05:00,187.13,187.84,186.87,186.92,183476.0,184.069,184.7674,183.8132,183.8624,183476.0
2021-03-05 10:10:00,186.87,187.36,185.91,186.06,92341.0,183.8132,184.2952,182.8689,183.0165,92341.0
2021-03-05 10:15:00,186.05,187.18,186.0,186.9,161191.0,183.0067,184.1182,182.9575,183.8427,161191.0
2021-03-05 10:20:00,186.81,187.13,186.0,186.21,122453.0,183.7542,184.069,182.9575,183.164,122453.0
2021-03-05 10:25:00,186.15,186.99,185.95,185.98,73316.0,183.105,183.9313,182.9083,182.9378,73316.0
2021-03-05 10:30:00,185.93,186.46,185.22,185.47,111758.0,182.8886,183.4099,182.1902,182.4361,111758.0
2021-03-05 10:35:00,185.5,186.21,185.11,185.28,79315.0,182.4656,183.164,182.082,182.2492,79315.0
2021-03-05 10:40:00,185.19,185.49,184.76,185.03,122147.0,182.1607,182.4558,181.7378,182.0033,122147.0
2021-03-05 10:45:00,185.02,185.77,184.55,185.47,124300.0,181.9935,182.7312,181.5312,182.4361,124300.0
2021-03-05 10:50:00,185.48,186.56,185.38,186.39,54317.0,182.446,183.5083,182.3476,183.3411,54317.0
2021-03-05 10:55:00,186.38,186.38,185.46,185.69,63011.0,183.3313,183.3313,182.4263,182.6525,63011.0
2021-03-05 11:00:00,185.66,185.91,185.14,185.39,82302.0,182.623,182.8689,182.1115,182.3574,82302.0
2021-03-05 11:05:00,185.39,185.61,184.98,185.12,62802.0,182.3574,182.5738,181.9542,182.0919,62802.0
2021-03-05 11:10:00,185.1,185.44,184.2,184.27,97197.0,182.0722,182.4066,181.1869,181.2558,97197.0
2021-03-05 11:15:00,184.27,184.59,183.93,184.43,93378.0,181.2558,181.5705,180.9213,181.4132,93378.0
2021-03-05 11:20:00,184.43,184.75,183.96,183.99,94339.0,181.4132,181.7279,180.9508,180.9803,94339.0
2021-03-05 11:25:00,184.05,184.18,183.34,183.7,77003.0,181.0394,181.1672,180.341,180.6951,77003.0
2021-03-05 11:30:00,183.71,184.67,183.71,184.16,81473.0,180.7049,181.6492,180.7049,181.1476,81473.0
2021-03-05 11:35:00,184.18,185.32,184.17,185.12,80994.0,181.1672,182.2886,181.1574,182.0919,80994.0
2021-03-05 11:40:00,185.14,185.38,184.42,185.25,61937.0,182.1115,182.3476,181.4033,182.2197,61937.0
2021-03-05 11:45:00,185.33,185.5,184.92,185.1,61411.0,182.2984,182.4656,181.8951,182.0722,61411.0
2021-03-05 11:50:00,185.12,185.27,184.79,184.9,65956.0,182.0919,182.2394,181.7673,181.8755,65956.0
2021-03-05 11:55:00,184.93,185.82,184.86,185.65,66585.0,181.905,182.7804,181.8361,182.6132,66585.0
2021-03-05 12:00:00,185.61,185.82,185.35,185.71,64250.0,182.5738,182.7804,182.3181,182.6722,64250.0
2021-03-05 12:05:00,185.64,185.73,185.39,185.43,75041.0,182.6034,182.6919,182.3574,182.3968,75041.0
2021-03-05 12:10:00,185.45,185.91,185.37,185.61,49749.0,182.4165,182.8689,182.3378,182.5738,49749.0
2021-03-05 12:15:00,185.66,186.13,185.54,186.05,44260.0,182.623,183.0853,182.505,183.0067,44260.0
2021-03-05 12:20:00,185.98,186.78,185.9,186.61,47499.0,182.9378,183.7247,182.8591,183.5575,47499.0
2021-03-05 12:25:00,186.65,186.92,186.41,186.66,80998.0,183.5968,183.8624,183.3608,183.6067,80998.0
2021-03-05 12:30:00,186.59,186.94,186.42,186.77,68547.0,183.5378,183.8821,183.3706,183.7149,68547.0
2021-03-05 12:35:00,186.74,187.18,186.46,187.18,74570.0,183.6854,184.1182,183.4099,184.1182,74570.0
2021-03-05 12:40:00,187.13,187.56,186.94,187.53,53694.0,184.069,184.492,183.8821,184.4624,53694.0
2021-03-05 12:45:00,187.55,187.97,187.45,187.87,98729.0,184.4821,184.8952,184.3837,184.7969,98729.0
2021-03-05 12:50:00,187.88,188.15,187.52,187.67,87337.0,184.8067,185.0723,184.4526,184.6002,87337.0
2021-03-05 12:55:00,187.67,187.91,187.38,187.75,56587.0,184.6002,184.8362,184.3149,184.6788,56587.0
2021-03-05 13:00:00,187.73,188.02,187.07,187.07,69877.0,184.6592,184.9444,184.01,184.01,69877.0
2021-03-05 13:05:00,187.14,187.68,187.05,187.63,30390.0,184.0788,184.61,183.9903,184.5608,30390.0
2021-03-05 13:10:00,187.63,187.7,187.22,187.5,42011.0,184.5608,184.6297,184.1575,184.4329,42011.0
2021-03-05 13:15:00,187.46,188.12,187.35,187.96,93231.0,184.3936,185.0428,184.2854,184.8854,93231.0
2021-03-05 13:20:00,188.0,188.39,187.8,188.27,102742.0,184.9248,185.3084,184.728,185.1903,102742.0
2021-03-05 13:25:00,188.27,188.36,187.81,188.03,43215.0,185.1903,185.2789,184.7379,184.9543,43215.0
2021-03-05 13:30:00,188.16,188.37,187.82,188.3,37475.0,185.0821,185.2887,184.7477,185.2198,37475.0
2021-03-05 13:35:00,188.34,188.75,188.12,188.64,47847.0,185.2592,185.6625,185.0428,185.5543,47847.0
2021-03-05 13:40:00,188.7,189.03,188.58,188.61,65764.0,185.6133,185.9379,185.4953,185.5248,65764.0
2021-03-05 13:45:00,188.63,189.03,188.53,188.87,77165.0,185.5444,185.9379,185.4461,185.7805,77165.0
2021-03-05 13:50:00,188.83,189.34,188.5,188.62,58968.0,185.7412,186.2428,185.4166,185.5346,58968.0
2021-03-05 13:55:00,188.63,189.1,188.55,189.1,57811.0,185.5444,186.0068,185.4658,186.0068,57811.0
2021-03-05 14:00:00,189.13,189.24,188.5,188.64,68335.0,186.0363,186.1445,185.4166,185.5543,68335.0
2021-03-05 14:05:00,188.68,188.74,188.45,188.61,42441.0,185.5936,185.6526,185.3674,185.5248,42441.0
2021-03-05 14:10:00,188.63,188.77,188.33,188.77,54147.0,185.5444,185.6822,185.2494,185.6822,54147.0
2021-03-05 14:15:00,188.77,189.03,188.55,188.76,37631.0,185.6822,185.9379,185.4658,185.6723,37631.0
2021-03-05 14:20:00,188.73,189.1,188.72,189.05,41028.0,185.6428,186.0068,185.633,185.9576,41028.0
2021-03-05 14:25:00,189.11,189.5,189.01,189.41,57749.0,186.0166,186.4002,185.9182,186.3117,57749.0
2021-03-05 14:30:00,189.39,189.69,189.31,189.42,63508.0,186.292,186.5871,186.2133,186.3215,63508.0
2021-03-05 14:35:00,189.4,189.5,189.0,189.02,64870.0,186.3019,186.4002,185.9084,185.9281,64870.0
2021-03-05 14:40:00,188.98,189.12,188.6,188.66,57967.0,185.8887,186.0264,185.5149,185.574,57967.0
2021-03-05 14:45:00,188.68,189.37,188.66,189.27,57410.0,185.5936,186.2723,185.574,186.174,57410.0
2021-03-05 14:50:00,189.33,189.66,189.22,189.66,73179.0,186.233,186.5576,186.1248,186.5576,73179.0
2021-03-05 14:55:00,189.58,189.99,189.57,189.92,57404.0,186.4789,186.8822,186.4691,186.8133,57404.0
2021-03-05 15:00:00,189.93,190.0,189.8,189.89,86814.0,186.8232,186.892,186.6953,186.7838,86814.0
2021-03-05 15:05:00,189.85,189.94,189.46,189.58,53212.0,186.7445,186.833,186.3609,186.4789,53212.0
2021-03-05 15:10:00,189.58,189.73,189.43,189.66,56187.0,186.4789,186.6265,186.3314,186.5576,56187.0
2021-03-05 15:15:00,189.7,190.0,189.5,189.81,48108.0,186.5969,186.892,186.4002,186.7051,48108.0
2021-03-05 15:20:00,189.79,190.0,189.74,189.78,61005.0,186.6855,186.892,186.6363,186.6756,61005.0
2021-03-05 15:25:00,189.72,189.96,189.65,189.79,54972.0,186.6166,186.8527,186.5478,186.6855,54972.0
2021-03-05 15:30:00,189.83,189.97,189.69,189.89,62642.0,186.7248,186.8625,186.5871,186.7838,62642.0
2021-03-05 15:35:00,189.96,190.19,189.87,190.16,101916.0,186.8527,187.0789,186.7642,187.0494,101916.0
2021-03-05 15:40:00,190.16,190.2,189.81,190.08,76852.0,187.0494,187.0888,186.7051,186.9707,76852.0
2021-03-05 15:45:00,190.08,190.37,189.65,190.34,84873.0,186.9707,187.256,186.5478,187.2265,84873.0
2021-03-05 15:50:00,190.4,190.57,190.13,190.16,156078.0,187.2855,187.4527,187.0199,187.0494,156078.0
2021-03-05 15:55:00,190.17,190.25,189.82,189.9,236990.0,187.0593,187.1379,186.715,186.7937,236990.0
2021-03-08 09:30:00,197.31,197.81,194.1,194.61,599892.0,194.0825,194.5743,190.925,191.4266,599892.0
2021-03-08 09:35:00,194.69,196.5,193.79,196.14,420585.0,191.5053,193.2857,190.62,192.9316,420585.0
2021-03-08 09:40:00,196.11,197.5,195.86,196.91,374276.0,192.9021,194.2694,192.6562,193.689,374276.0
2021-03-08 09:45:00,196.95,197.22,196.12,196.14,344189.0,193.7284,193.9939,192.9119,192.9316,344189.0
2021-03-08 09:50:00,196.17,197.7,196.13,197.14,455115.0,192.9611,194.4661,192.9218,193.9152,455115.0
2021-03-08 09:55:00,197.21,197.5,195.0,195.44,339905.0,193.9841,194.2694,191.8102,192.2431,339905.0
2021-03-08 10:00:00,195.47,195.84,194.54,195.06,230752.0,192.2726,192.6365,191.3578,191.8693,230752.0
2021-03-08 10:05:00,195.03,195.24,194.5,195.09,281493.0,191.8398,192.0463,191.3184,191.8988,281493.0
2021-03-08 10:10:00,195.13,195.48,194.55,195.39,223716.0,191.9381,192.2824,191.3676,192.1939,223716.0
2021-03-08 10:15:00,195.4,196.39,195.25,196.1,273693.0,192.2037,193.1775,192.0562,192.8923,273693.0
2021-03-08 10:20:00,196.09,196.73,195.28,195.8,176375.0,192.8824,193.512,192.0857,192.5972,176375.0
2021-03-08 10:25:00,195.82,196.84,195.82,196.61,288187.0,192.6168,193.6202,192.6168,193.3939,288187.0
2021-03-08 10:30:00,196.64,197.53,196.63,197.26,222200.0,193.4234,194.2989,193.4136,194.0333,222200.0
2021-03-08 10:35:00,197.28,197.37,196.19,196.47,156431.0,194.053,194.1415,192.9808,193.2562,156431.0
2021-03-08 10:40:00,196.49,197.21,196.42,196.89,150447.0,193.2759,193.9841,193.207,193.6693,150447.0
2021-03-08 10:45:00,196.94,197.03,196.45,196.53,174608.0,193.7185,193.807,193.2365,193.3152,174608.0
2021-03-08 10:50:00,196.66,197.23,196.52,196.92,153397.0,193.4431,194.0038,193.3054,193.6988,153397.0
2021-03-08 10:55:00,196.97,197.63,196.85,197.38,165982.0,193.748,194.3972,193.63,194.1513,165982.0
2021-03-08 11:00:00,197.33,197.93,197.33,197.72,186746.0,194.1021,194.6923,194.1021,194.4858,186746.0
2021-03-08 11:05:00,197.7,198.14,197.5,197.88,161141.0,194.4661,194.8989,194.2694,194.6431,161141.0
2021-03-08 11:10:00,197.84,197.84,196.68,196.89,97290.0,194.6038,194.6038,193.4628,193.6693,97290.0
2021-03-08 11:15:00,197.0,197.4,196.74,197.34,63208.0,193.7775,194.171,193.5218,194.112,63208.0
2021-03-08 11:20:00,197.3,197.89,197.29,197.73,79245.0,194.0726,194.653,194.0628,194.4956,79245.0
2021-03-08 11:25:00,197.75,198.08,197.67,198.03,124450.0,194.5153,194.8399,194.4366,194.7907,124450.0
2021-03-08 11:30:00,198.05,198.09,197.44,197.72,113344.0,194.8104,194.8497,194.2103,194.4858,113344.0
2021-03-08 11:35:00,197.7,197.71,197.25,197.39,100039.0,194.4661,194.4759,194.0234,194.1612,100039.0
2021-03-08 11:40:00,197.41,197.82,197.31,197.62,77711.0,194.1808,194.5841,194.0825,194.3874,77711.0
2021-03-08 11:45:00,197.62,198.48,197.58,198.35,205333.0,194.3874,195.2333,194.348,195.1055,205333.0
2021-03-08 11:50:00,198.36,198.56,197.92,198.28,320937.0,195.1153,195.312,194.6825,195.0366,320937.0
2021-03-08 11:55:00,198.28,199.06,198.01,198.59,330224.0,195.0366,195.8038,194.771,195.3415,330224.0
2021-03-08 12:00:00,198.59,199.05,198.28,198.67,255195.0,195.3415,195.794,195.0366,195.4202,255195.0
2021-03-08 12:05:00,198.65,199.62,198.54,199.52,304141.0,195.4005,196.3547,195.2923,196.2563,304141.0
2021-03-08 12:10:00,199.46,199.74,199.15,199.44,298451.0,196.1973,196.4727,195.8924,196.1776,298451.0
2021-03-08 12:15:00,199.45,199.75,198.95,199.23,199637.0,196.1875,196.4826,195.6956,195.9711,199637.0
2021-03-08 12:20:00,199.23,199.78,199.21,199.75,120385.0,195.9711,196.5121,195.9514,196.4826,120385.0
2021-03-08 12:25:00,199.74,199.78,199.37,199.76,158053.0,196.4727,196.5121,196.1088,196.4924,158053.0
2021-03-08 12:30:00,199.74,200.7,199.46,200.56,402998.0,196.4727,197.417,196.1973,197.2793,402998.0
2021-03-08 12:35:00,200.55,200.77,200.01,200.03,182872.0,197.2695,197.4859,196.7383,196.758,182872.0
2021-03-08 12:40:00,200.05,200.38,199.79,200.18,153423.0,196.7776,197.1022,196.5219,196.9055,153423.0
2021-03-08 12:45:00,200.2,200.7,200.14,200.48,224709.0,196.9252,197.417,196.8662,197.2006,224709.0
2021-03-08 12:50:00,200.48,201.14,200.36,200.65,255610.0,197.2006,197.8498,197.0826,197.3678,255610.0
2021-03-08 12:55:00,200.62,200.75,200.41,200.55,191430.0,197.3383,197.4662,197.1318,197.2695,191430.0
2021-03-08 13:00:00,200.57,201.09,200.5,201.02,231418.0,197.2891,197.8006,197.2203,197.7318,231418.0
2021-03-08 13:05:00,201.03,201.25,200.93,200.96,207820.0,197.7416,197.958,197.6432,197.6728,207820.0
2021-03-08 13:10:00,200.97,201.37,200.77,201.25,224744.0,197.6826,198.0761,197.4859,197.958,224744.0
2021-03-08 13:15:00,201.24,201.42,201.16,201.2,221528.0,197.9482,198.1252,197.8695,197.9088,221528.0
2021-03-08 13:20:00,201.19,201.59,201.06,201.16,304800.0,197.899,198.2925,197.7711,197.8695,304800.0
2021-03-08 13:25:00,201.17,201.33,201.02,201.2,247209.0,197.8793,198.0367,197.7318,197.9088,247209.0
2021-03-08 13:30:00,201.23,201.35,200.93,201.18,316772.0,197.9383,198.0564,197.6432,197.8892,316772.0
2021-03-08 13:35:00,201.17,201.23,200.53,200.66,294892.0,197.8793,197.9383,197.2498,197.3777,294892.0
2021-03-08 13:40:00,200.62,200.75,199.56,199.68,297663.0,197.3383,197.4662,196.2957,196.4137,297663.0
2021-03-08 13:45:00,199.66,199.82,198.76,198.88,235932.0,196.394,196.5514,195.5087,195.6268,235932.0
2021-03-08 13:50:00,198.86,198.98,197.95,198.42,232545.0,195.6071,195.7251,194.712,195.1743,232545.0
2021-03-08 13:55:00,198.4,198.47,197.75,198.09,141497.0,195.1546,195.2235,194.5153,194.8497,141497.0
2021-03-08 14:00:00,198.07,198.68,198.04,198.67,136451.0,194.83,195.4301,194.8005,195.4202,136451.0
2021-03-08 14:05:00,198.64,199.69,198.38,199.49,225331.0,195.3907,196.4235,195.135,196.2268,225331.0
2021-03-08 14:10:00,199.46,199.99,199.32,199.76,245751.0,196.1973,196.7186,196.0596,196.4924,245751.0
2021-03-08 14:15:00,199.8,200.65,199.78,200.61,278806.0,196.5317,197.3678,196.5121,197.3285,278806.0
2021-03-08 14:20:00,200.61,200.93,200.35,200.9,195776.0,197.3285,197.6432,197.0727,197.6137,195776.0
2021-03-08 14:25:00,200.87,201.19,200.74,200.93,355388.0,197.5842,197.899,197.4564,197.6432,355388.0
2021-03-08 14:30:00,200.92,201.12,200.42,200.81,207337.0,197.6334,197.8301,197.1416,197.5252,207337.0
2021-03-08 14:35:00,200.81,200.92,200.16,200.18,159272.0,197.5252,197.6334,196.8858,196.9055,159272.0
2021-03-08 14:40:00,200.2,200.55,199.68,199.81,207833.0,196.9252,197.2695,196.4137,196.5416,207833.0
2021-03-08 14:45:00,199.81,199.95,199.46,199.84,188175.0,196.5416,196.6793,196.1973,196.5711,188175.0
2021-03-08 14:50:00,199.84,199.98,199.49,199.75,207113.0,196.5711,196.7088,196.2268,196.4826,207113.0
2021-03-08 14:55:00,199.73,200.38,199.73,200.33,270843.0,196.4629,197.1022,196.4629,197.0531,270843.0
2021-03-08 15:00:00,200.31,200.31,199.15,199.5,204920.0,197.0334,197.0334,195.8924,196.2366,204920.0
2021-03-08 15:05:00,199.47,199.95,199.35,199.8,155328.0,196.2071,196.6793,196.0891,196.5317,155328.0
2021-03-08 15:10:00,199.82,200.42,199.58,200.34,192542.0,196.5514,197.1416,196.3153,197.0629,192542.0
2021-03-08 15:15:00,200.34,200.64,200.1,200.37,173481.0,197.0629,197.358,196.8268,197.0924,173481.0
2021-03-08 15:20:00,200.36,200.99,200.24,200.98,163727.0,197.0826,197.7023,196.9645,197.6924,163727.0
2021-03-08 15:25:00,200.98,201.06,200.53,200.81,220081.0,197.6924,197.7711,197.2498,197.5252,220081.0
2021-03-08 15:30:00,200.8,201.4,200.8,201.04,273705.0,197.5154,198.1056,197.5154,197.7514,273705.0
2021-03-08 15:35:00,201.05,201.69,201.04,201.54,378007.0,197.7613,198.3908,197.7514,198.2433,378007.0
2021-03-08 15:40:00,201.54,202.0,201.44,201.84,365870.0,198.2433,198.6957,198.1449,198.5384,365870.0
2021-03-08 15:45:00,201.86,202.04,201.33,201.83,321050.0,198.558,198.7351,198.0367,198.5285,321050.0
2021-03-08 15:50:00,201.79,202.71,201.57,202.57,561239.0,198.4892,199.3941,198.2728,199.2564,561239.0
2021-03-08 15:55:00,202.56,203.02,201.82,201.92,1165172.0,199.2466,199.6991,198.5187,198.6171,1165172.0
2021-03-09 09:30:00,200.19,201.7,198.81,199.26,704184.0,196.9154,198.4007,195.5579,196.0006,704184.0
2021-03-09 09:35:00,199.28,199.28,197.37,197.58,393218.0,196.0202,196.0202,194.1415,194.348,393218.0
2021-03-09 09:40:00,197.54,199.13,197.42,198.78,239064.0,194.3087,195.8727,194.1907,195.5284,239064.0
2021-03-09 09:45:00,198.84,199.56,198.66,198.83,257156.0,195.5874,196.2957,195.4104,195.5776,257156.0
2021-03-09 09:50:00,198.86,199.58,198.81,199.15,302697.0,195.6071,196.3153,195.5579,195.8924,302697.0
2021-03-09 09:55:00,199.13,199.36,197.6,197.63,269441.0,195.8727,196.0989,194.3677,194.3972,269441.0
2021-03-09 10:00:00,197.58,198.22,197.29,197.48,231963.0,194.348,194.9776,194.0628,194.2497,231963.0
2021-03-09 10:05:00,197.49,198.15,197.46,197.53,227403.0,194.2595,194.9087,194.23,194.2989,227403.0
2021-03-09 10:10:00,197.51,197.96,196.78,196.81,235942.0,194.2792,194.7218,193.5611,193.5906,235942.0
2021-03-09 10:15:00,196.83,197.8,196.81,197.71,190087.0,193.6103,194.5644,193.5906,194.4759,190087.0
2021-03-09 10:20:00,197.75,197.97,197.01,197.12,135244.0,194.5153,194.7317,193.7874,193.8956,135244.0
2021-03-09 10:25:00,197.14,197.95,197.09,197.69,261391.0,193.9152,194.712,193.8661,194.4562,261391.0
2021-03-09 10:30:00,197.68,198.63,197.67,198.47,299744.0,194.4464,195.3809,194.4366,195.2235,299744.0
2021-03-09 10:35:00,198.46,198.67,198.27,198.64,231745.0,195.2137,195.4202,195.0268,195.3907,231745.0
2021-03-09 10:40:00,198.62,198.63,198.02,198.16,279602.0,195.371,195.3809,194.7808,194.9186,279602.0
2021-03-09 10:45:00,198.19,198.31,197.26,197.39,247459.0,194.9481,195.0661,194.0333,194.1612,247459.0
2021-03-09 10:50:00,197.36,197.56,196.9,196.94,260043.0,194.1316,194.3284,193.6792,193.7185,260043.0
2021-03-09 10:55:00,196.93,197.27,196.82,196.94,195025.0,193.7087,194.0431,193.6005,193.7185,195025.0
2021-03-09 11:00:00,196.9,197.43,196.88,197.28,192713.0,193.6792,194.2005,193.6595,194.053,192713.0
2021-03-09 11:05:00,197.31,197.55,197.04,197.14,171897.0,194.0825,194.3185,193.8169,193.9152,171897.0
2021-03-09 11:10:00,197.14,197.53,197.01,197.34,165128.0,193.9152,194.2989,193.7874,194.112,165128.0
2021-03-09 11:15:00,197.33,198.04,197.21,198.01,120660.0,194.1021,194.8005,193.9841,194.771,120660.0
2021-03-09 11:20:00,198.04,198.09,197.33,197.33,93048.0,194.8005,194.8497,194.1021,194.1021,93048.0
2021-03-09 11:25:00,197.33,197.85,197.33,197.46,61445.0,194.1021,194.6136,194.1021,194.23,61445.0
2021-03-09 11:30:00,197.44,197.56,196.92,196.99,137961.0,194.2103,194.3284,193.6988,193.7677,137961.0
2021-03-09 11:35:00,196.97,197.49,196.89,197.43,109098.0,193.748,194.2595,193.6693,194.2005,109098.0
2021-03-09 11:40:00,197.41,197.65,197.39,197.51,70866.0,194.1808,194.4169,194.1612,194.2792,70866.0
2021-03-09 11:45:00,197.49,197.54,197.11,197.3,71601.0,194.2595,194.3087,193.8857,194.0726,71601.0
2021-03-09 11:50:00,197.28,197.53,197.0,197.08,92634.0,194.053,194.2989,193.7775,193.8562,92634.0
2021-03-09 11:55:00,197.09,197.32,196.89,196.98,77000.0,193.8661,194.0923,193.6693,193.7579,77000.0
2021-03-09 12:00:00,197.02,197.15,196.21,196.27,208941.0,193.7972,193.9251,193.0005,193.0595,208941.0
2021-03-09 12:05:00,196.3,196.37,196.01,196.02,127468.0,193.089,193.1578,192.8037,192.8136,127468.0
2021-03-09 12:10:00,196.03,196.3,195.82,196.21,147284.0,192.8234,193.089,192.6168,193.0005,147284.0
2021-03-09 12:15:00,196.23,196.76,196.21,196.76,99818.0,193.0201,193.5415,193.0005,193.5415,99818.0
2021-03-09 12:20:00,196.74,197.15,196.57,196.96,161242.0,193.5218,193.9251,193.3546,193.7382,161242.0
2021-03-09 12:25:00,196.96,196.97,196.7,196.75,73038.0,193.7382,193.748,193.4824,193.5316,73038.0
2021-03-09 12:30:00,196.75,196.78,195.72,195.93,221691.0,193.5316,193.5611,192.5185,192.725,221691.0
2021-03-09 12:35:00,195.93,196.07,195.64,195.77,96188.0,192.725,192.8627,192.4398,192.5677,96188.0
2021-03-09 12:40:00,195.8,196.12,195.43,196.05,150695.0,192.5972,192.9119,192.2332,192.8431,150695.0
2021-03-09 12:45:00,196.05,196.22,195.87,196.01,89521.0,192.8431,193.0103,192.666,192.8037,89521.0
2021-03-09 12:50:00,195.99,196.29,195.5,195.63,78651.0,192.7841,193.0791,192.3021,192.4299,78651.0
2021-03-09 12:55:00,195.59,195.78,195.48,195.7,90055.0,192.3906,192.5775,192.2824,192.4988,90055.0
2021-03-09 13:00:00,195.75,196.42,195.73,196.18,116071.0,192.548,193.207,192.5283,192.9709,116071.0
2021-03-09 13:05:00,196.17,196.19,195.66,195.68,161611.0,192.9611,192.9808,192.4595,192.4791,161611.0
2021-03-09 13:10:00,195.67,195.98,195.65,195.87,113466.0,192.4693,192.7742,192.4496,192.666,113466.0
2021-03-09 13:15:00,195.88,195.89,195.56,195.58,161649.0,192.6759,192.6857,192.3611,192.3808,161649.0
2021-03-09 13:20:00,195.59,199.67,195.58,197.75,1186742.0,192.3906,196.4039,192.3808,194.5153,1186742.0
2021-03-09 13:25:00,197.78,197.94,196.06,196.11,477387.0,194.5448,194.7022,192.8529,192.9021,477387.0
2021-03-09 13:30:00,196.12,196.68,196.03,196.38,488620.0,192.9119,193.4628,192.8234,193.1677,488620.0
2021-03-09 13:35:00,196.38,196.49,196.09,196.49,267617.0,193.1677,193.2759,192.8824,193.2759,267617.0
2021-03-09 13:40:00,196.49,196.73,195.91,196.67,191898.0,193.2759,193.512,192.7054,193.4529,191898.0
2021-03-09 13:45:00,196.66,196.85,196.19,196.37,313122.0,193.4431,193.63,192.9808,193.1578,313122.0
2021-03-09 13:50:00,196.38,196.44,195.77,196.22,253730.0,193.1677,193.2267,192.5677,193.0103,253730.0
2021-03-09 13:55:00,196.22,196.59,196.04,196.35,186454.0,193.0103,193.3742,192.8332,193.1382,186454.0
2021-03-09 14:00:00,196.37,196.6,195.95,196.08,256235.0,193.1578,193.3841,192.7447,192.8726,256235.0
2021-03-09 14:05:00,196.08,196.2,196.03,196.07,132908.0,192.8726,192.9906,192.8234,192.8627,132908.0
2021-03-09 14:10:00,196.07,196.14,195.88,196.07,96777.0,192.8627,192.9316,192.6759,192.8627,96777.0
2021-03-09 14:15:00,196.05,196.07,195.58,195.66,145330.0,192.8431,192.8627,192.3808,192.4595,145330.0
2021-03-09 14:20:00,195.66,196.26,195.6,195.86,157253.0,192.4595,193.0496,192.4004,192.6562,157253.0
2021-03-09 14:25:00,195.87,195.96,195.61,195.68,126753.0,192.666,192.7545,192.4103,192.4791,126753.0
2021-03-09 14:30:00,195.68,195.98,195.57,195.91,143897.0,192.4791,192.7742,192.3709,192.7054,143897.0
2021-03-09 14:35:00,195.9,196.2,195.9,196.1,97759.0,192.6955,192.9906,192.6955,192.8923,97759.0
2021-03-09 14:40:00,196.12,196.17,195.84,195.86,87648.0,192.9119,192.9611,192.6365,192.6562,87648.0
2021-03-09 14:45:00,195.88,196.43,195.71,196.35,145548.0,192.6759,193.2169,192.5086,193.1382,145548.0
2021-03-09 14:50:00,196.36,196.54,196.22,196.27,97147.0,193.148,193.3251,193.0103,193.0595,97147.0
2021-03-09 14:55:00,196.26,196.4,196.07,196.2,89042.0,193.0496,193.1873,192.8627,192.9906,89042.0
2021-03-09 15:00:00,196.2,196.54,196.13,196.51,81829.0,192.9906,193.3251,192.9218,193.2955,81829.0
2021-03-09 15:05:00,196.53,196.53,196.17,196.2,108226.0,193.3152,193.3152,192.9611,192.9906,108226.0
2021-03-09 15:10:00,196.2,196.34,195.84,195.93,134939.0,192.9906,193.1283,192.6365,192.725,134939.0
2021-03-09 15:15:00,195.96,196.02,195.76,195.93,143593.0,192.7545,192.8136,192.5578,192.725,143593.0
2021-03-09 15:20:00,195.92,196.05,195.78,195.94,180866.0,192.7152,192.8431,192.5775,192.7349,180866.0
2021-03-09 15:25:00,195.94,196.04,195.81,195.86,136235.0,192.7349,192.8332,192.607,192.6562,136235.0
2021-03-09 15:30:00,195.86,195.9,195.49,195.53,192417.0,192.6562,192.6955,192.2922,192.3316,192417.0
2021-03-09 15:35:00,195.53,195.55,195.17,195.36,166407.0,192.3316,192.3513,191.9775,192.1644,166407.0
2021-03-09 15:40:00,195.36,195.36,194.81,194.82,296670.0,192.1644,192.1644,191.6234,191.6332,296670.0
2021-03-09 15:45:00,194.83,195.09,194.74,194.97,243355.0,191.643,191.8988,191.5545,191.7807,243355.0
2021-03-09 15:50:00,194.98,194.98,194.37,194.88,391066.0,191.7906,191.7906,191.1906,191.6922,391066.0
2021-03-09 15:55:00,194.9,194.96,194.37,194.51,498063.0,191.7119,191.7709,191.1906,191.3283,498063.0
2021-03-10 09:30:00,197.31,197.85,195.8,196.49,731376.0,194.0825,194.6136,192.5972,193.2759,731376.0
2021-03-10 09:35:00,196.48,197.55,196.21,197.22,324608.0,193.266,194.3185,193.0005,193.9939,324608.0
2021-03-10 09:40:00,197.21,198.54,196.94,198.3,342981.0,193.9841,195.2923,193.7185,195.0563,342981.0
2021-03-10 09:45:00,198.3,198.8,197.8,197.85,234665.0,195.0563,195.5481,194.5644,194.6136,234665.0
2021-03-10 09:50:00,197.85,197.92,196.73,197.33,238010.0,194.6136,194.6825,193.512,194.1021,238010.0
2021-03-10 09:55:00,197.31,198.24,197.17,197.8,214122.0,194.0825,194.9973,193.9448,194.5644,214122.0
2021-03-10 10:00:00,197.81,198.57,197.66,198.17,235369.0,194.5743,195.3219,194.4267,194.9284,235369.0
2021-03-10 10:05:00,198.13,198.38,197.41,197.54,266746.0,194.889,195.135,194.1808,194.3087,266746.0
2021-03-10 10:10:00,197.54,197.71,196.84,196.87,124909.0,194.3087,194.4759,193.6202,193.6497,124909.0
2021-03-10 10:15:00,196.87,197.53,196.86,197.45,96143.0,193.6497,194.2989,193.6398,194.2202,96143.0
2021-03-10 10:20:00,197.46,197.49,196.55,196.58,80150.0,194.23,194.2595,193.3349,193.3644,80150.0
2021-03-10 10:25:00,196.64,196.64,195.9,196.0,165644.0,193.4234,193.4234,192.6955,192.7939,165644.0
2021-03-10 10:30:00,196.0,196.76,196.0,196.68,147066.0,192.7939,193.5415,192.7939,193.4628,147066.0
2021-03-10 10:35:00,196.73,196.74,196.13,196.17,96443.0,193.512,193.5218,192.9218,192.9611,96443.0
2021-03-10 10:40:00,196.16,197.16,196.04,197.05,119538.0,192.9513,193.9349,192.8332,193.8267,119538.0
2021-03-10 10:45:00,197.04,197.73,196.99,197.57,111760.0,193.8169,194.4956,193.7677,194.3382,111760.0
2021-03-10 10:50:00,197.59,197.64,197.2,197.52,116774.0,194.3579,194.4071,193.9743,194.289,116774.0
2021-03-10 10:55:00,197.54,198.13,197.43,197.76,153081.0,194.3087,194.889,194.2005,194.5251,153081.0
2021-03-10 11:00:00,197.81,198.28,197.7,198.06,82457.0,194.5743,195.0366,194.4661,194.8202,82457.0
2021-03-10 11:05:00,198.06,198.07,197.42,197.45,155516.0,194.8202,194.83,194.1907,194.2202,155516.0
2021-03-10 11:10:00,197.44,198.16,197.31,198.15,103739.0,194.2103,194.9186,194.0825,194.9087,103739.0
2021-03-10 11:15:00,198.15,198.16,197.46,197.6,80071.0,194.9087,194.9186,194.23,194.3677,80071.0
2021-03-10 11:20:00,197.63,197.73,196.98,197.12,70652.0,194.3972,194.4956,193.7579,193.8956,70652.0
2021-03-10 11:25:00,197.21,197.43,197.1,197.21,52764.0,193.9841,194.2005,193.8759,193.9841,52764.0
2021-03-10 11:30:00,197.22,197.63,196.97,197.31,58468.0,193.9939,194.3972,193.748,194.0825,58468.0
2021-03-10 11:35:00,197.28,197.31,196.75,196.92,48274.0,194.053,194.0825,193.5316,193.6988,48274.0
2021-03-10 11:40:00,196.89,196.9,196.26,196.65,187621.0,193.6693,193.6792,193.0496,193.4333,187621.0
2021-03-10 11:45:00,196.65,197.02,196.63,196.91,94170.0,193.4333,193.7972,193.4136,193.689,94170.0
2021-03-10 11:50:00,196.93,197.15,196.56,196.9,116883.0,193.7087,193.9251,193.3447,193.6792,116883.0
2021-03-10 11:55:00,196.91,197.2,196.87,196.99,60203.0,193.689,193.9743,193.6497,193.7677,60203.0
2021-03-10 12:00:00,196.99,197.18,196.86,196.88,57031.0,193.7677,193.9546,193.6398,193.6595,57031.0
2021-03-10 12:05:00,196.86,196.96,196.75,196.78,34242.0,193.6398,193.7382,193.5316,193.5611,34242.0
2021-03-10 12:10:00,196.8,196.82,196.29,196.32,45463.0,193.5808,193.6005,193.0791,193.1087,45463.0
2021-03-10 12:15:00,196.3,196.48,196.12,196.19,77001.0,193.089,193.266,192.9119,192.9808,77001.0
2021-03-10 12:20:00,196.15,196.19,195.95,196.0,105273.0,192.9414,192.9808,192.7447,192.7939,105273.0
2021-03-10 12:25:00,195.99,196.15,195.85,195.89,85363.0,192.7841,192.9414,192.6463,192.6857,85363.0
2021-03-10 12:30:00,195.87,196.36,195.86,196.09,109080.0,192.666,193.148,192.6562,192.8824,109080.0
2021-03-10 12:35:00,196.11,196.12,195.62,195.7,58398.0,192.9021,192.9119,192.4201,192.4988,58398.0
2021-03-10 12:40:00,195.68,195.8,195.53,195.58,92310.0,192.4791,192.5972,192.3316,192.3808,92310.0
2021-03-10 12:45:00,195.59,196.05,195.59,195.88,48549.0,192.3906,192.8431,192.3906,192.6759,48549.0
2021-03-10 12:50:00,195.91,196.23,195.78,195.81,46927.0,192.7054,193.0201,192.5775,192.607,46927.0
2021-03-10 12:55:00,195.84,195.91,195.62,195.82,43852.0,192.6365,192.7054,192.4201,192.6168,43852.0
2021-03-10 13:00:00,195.83,196.01,195.31,195.89,72628.0,192.6267,192.8037,192.1152,192.6857,72628.0
2021-03-10 13:05:00,195.91,196.2,195.73,196.13,52390.0,192.7054,192.9906,192.5283,192.9218,52390.0
2021-03-10 13:10:00,196.18,196.32,196.05,196.09,40694.0,192.9709,193.1087,192.8431,192.8824,40694.0
2021-03-10 13:15:00,196.12,196.15,195.66,195.76,52158.0,192.9119,192.9414,192.4595,192.5578,52158.0
2021-03-10 13:20:00,195.75,195.82,195.61,195.63,37206.0,192.548,192.6168,192.4103,192.4299,37206.0
2021-03-10 13:25:00,195.59,195.86,195.57,195.86,66702.0,192.3906,192.6562,192.3709,192.6562,66702.0
2021-03-10 13:30:00,195.86,196.12,195.73,195.92,78848.0,192.6562,192.9119,192.5283,192.7152,78848.0
2021-03-10 13:35:00,195.93,196.06,195.6,195.8,32488.0,192.725,192.8529,192.4004,192.5972,32488.0
2021-03-10 13:40:00,195.77,195.96,195.62,195.63,51371.0,192.5677,192.7545,192.4201,192.4299,51371.0
2021-03-10 13:45:00,195.63,195.67,195.11,195.19,93089.0,192.4299,192.4693,191.9184,191.9971,93089.0
2021-03-10 13:50:00,195.21,195.4,195.2,195.29,131300.0,192.0168,192.2037,192.007,192.0955,131300.0
2021-03-10 13:55:00,195.3,195.8,195.29,195.56,154226.0,192.1053,192.5972,192.0955,192.3611,154226.0
2021-03-10 14:00:00,195.53,195.57,195.14,195.44,112209.0,192.3316,192.3709,191.948,192.2431,112209.0
2021-03-10 14:05:00,195.41,195.5,194.7,194.7,165858.0,192.2135,192.3021,191.5152,191.5152,165858.0
2021-03-10 14:10:00,194.72,195.17,194.71,195.03,116788.0,191.5348,191.9775,191.525,191.8398,116788.0
2021-03-10 14:15:00,195.04,195.04,194.83,194.98,121073.0,191.8496,191.8496,191.643,191.7906,121073.0
2021-03-10 14:20:00,194.98,195.1,194.68,194.9,115999.0,191.7906,191.9086,191.4955,191.7119,115999.0
2021-03-10 14:25:00,194.88,195.25,194.82,195.06,158587.0,191.6922,192.0562,191.6332,191.8693,158587.0
2021-03-10 14:30:00,195.07,195.14,194.83,194.93,129263.0,191.8791,191.948,191.643,191.7414,129263.0
2021-03-10 14:35:00,194.94,195.12,194.91,194.98,105505.0,191.7512,191.9283,191.7217,191.7906,105505.0
2021-03-10 14:40:00,194.98,195.08,194.87,194.98,81407.0,191.7906,191.8889,191.6824,191.7906,81407.0
2021-03-10 14:45:00,194.97,195.44,194.95,195.37,85352.0,191.7807,192.2431,191.7611,192.1742,85352.0
2021-03-10 14:50:00,195.39,195.76,195.3,195.55,105657.0,192.1939,192.5578,192.1053,192.3513,105657.0
2021-03-10 14:55:00,195.53,195.56,195.29,195.29,50315.0,192.3316,192.3611,192.0955,192.0955,50315.0
2021-03-10 15:00:00,195.31,195.42,195.18,195.26,73416.0,192.1152,192.2234,191.9873,192.066,73416.0
2021-03-10 15:05:00,195.28,195.43,195.23,195.35,52328.0,192.0857,192.2332,192.0365,192.1545,52328.0
2021-03-10 15:10:00,195.36,195.39,195.21,195.32,61184.0,192.1644,192.1939,192.0168,192.125,61184.0
2021-03-10 15:15:00,195.34,195.56,195.24,195.24,202338.0,192.1447,192.3611,192.0463,192.0463,202338.0
2021-03-10 15:20:00,195.25,195.41,195.12,195.15,93955.0,192.0562,192.2135,191.9283,191.9578,93955.0
2021-03-10 15:25:00,195.17,195.21,195.01,195.09,41897.0,191.9775,192.0168,191.8201,191.8988,41897.0
2021-03-10 15:30:00,195.1,195.18,194.82,194.86,85515.0,191.9086,191.9873,191.6332,191.6725,85515.0
2021-03-10 15:35:00,194.87,195.57,194.86,195.38,81269.0,191.6824,192.3709,191.6725,192.184,81269.0
2021-03-10 15:40:00,195.37,195.48,195.16,195.21,66896.0,192.1742,192.2824,191.9676,192.0168,66896.0
2021-03-10 15:45:00,195.22,195.6,195.18,195.56,67540.0,192.0267,192.4004,191.9873,192.3611,67540.0
2021-03-10 15:50:00,195.46,195.5,195.16,195.21,128625.0,192.2627,192.3021,191.9676,192.0168,128625.0
2021-03-10 15:55:00,195.19,195.38,194.99,195.05,191113.0,191.9971,192.184,191.8004,191.8594,191113.0
2021-03-11 09:30:00,197.38,197.38,196.05,196.85,426947.0,194.1513,194.1513,192.8431,193.63,426947.0
2021-03-11 09:35:00,196.79,197.08,196.2,196.34,261064.0,193.571,193.8562,192.9906,193.1283,261064.0
2021-03-11 09:40:00,196.36,196.7,195.97,196.6,241591.0,193.148,193.4824,192.7644,193.3841,241591.0
2021-03-11 09:45:00,196.58,197.03,196.2,196.4,258501.0,193.3644,193.807,192.9906,193.1873,258501.0
2021-03-11 09:50:00,196.42,196.42,195.51,195.75,134155.0,193.207,193.207,192.3119,192.548,134155.0
2021-03-11 09:55:00,195.78,195.8,195.47,195.69,182660.0,192.5775,192.5972,192.2726,192.489,182660.0
2021-03-11 10:00:00,195.72,196.45,195.71,196.09,132701.0,192.5185,193.2365,192.5086,192.8824,132701.0
2021-03-11 10:05:00,196.12,196.33,196.0,196.28,126940.0,192.9119,193.1185,192.7939,193.0693,126940.0
2021-03-11 10:10:00,196.28,196.57,196.17,196.18,132049.0,193.0693,193.3546,192.9611,192.9709,132049.0
2021-03-11 10:15:00,196.18,196.27,195.44,195.5,146527.0,192.9709,193.0595,192.2431,192.3021,146527.0
2021-03-11 10:20:00,195.45,196.07,195.4,196.07,134931.0,192.2529,192.8627,192.2037,192.8627,134931.0
2021-03-11 10:25:00,196.06,196.65,196.06,196.61,145730.0,192.8529,193.4333,192.8529,193.3939,145730.0
2021-03-11 10:30:00,196.6,196.88,196.45,196.85,147809.0,193.3841,193.6595,193.2365,193.63,147809.0
2021-03-11 10:35:00,196.88,197.37,196.68,197.27,137983.0,193.6595,194.1415,193.4628,194.0431,137983.0
2021-03-11 10:40:00,197.27,198.05,197.26,197.66,141116.0,194.0431,194.8104,194.0333,194.4267,141116.0
2021-03-11 10:45:00,197.65,197.84,197.55,197.65,91001.0,194.4169,194.6038,194.3185,194.4169,91001.0
2021-03-11 10:50:00,197.62,197.67,197.25,197.3,140179.0,194.3874,194.4366,194.0234,194.0726,140179.0
2021-03-11 10:55:00,197.29,197.42,197.08,197.22,185042.0,194.0628,194.1907,193.8562,193.9939,185042.0
2021-03-11 11:00:00,197.21,197.45,197.09,197.4,173023.0,193.9841,194.2202,193.8661,194.171,173023.0
2021-03-11 11:05:00,197.41,197.41,197.12,197.17,69499.0,194.1808,194.1808,193.8956,193.9448,69499.0
2021-03-11 11:10:00,197.15,197.24,197.04,197.16,56553.0,193.9251,194.0136,193.8169,193.9349,56553.0
2021-03-11 11:15:00,197.16,197.31,196.95,197.31,175052.0,193.9349,194.0825,193.7284,194.0825,175052.0
2021-03-11 11:20:00,197.31,197.32,197.1,197.28,124081.0,194.0825,194.0923,193.8759,194.053,124081.0
2021-03-11 11:25:00,197.27,197.49,197.26,197.48,114882.0,194.0431,194.2595,194.0333,194.2497,114882.0
2021-03-11 11:30:00,197.47,198.24,197.41,198.22,243618.0,194.2398,194.9973,194.1808,194.9776,243618.0
2021-03-11 11:35:00,198.22,198.43,198.03,198.25,249226.0,194.9776,195.1841,194.7907,195.0071,249226.0
2021-03-11 11:40:00,198.25,198.51,198.07,198.27,181894.0,195.0071,195.2628,194.83,195.0268,181894.0
2021-03-11 11:45:00,198.27,198.89,198.27,198.75,153690.0,195.0268,195.6366,195.0268,195.4989,153690.0
2021-03-11 11:50:00,198.75,199.05,198.18,198.27,124556.0,195.4989,195.794,194.9382,195.0268,124556.0
2021-03-11 11:55:00,198.28,198.29,197.85,198.02,92674.0,195.0366,195.0464,194.6136,194.7808,92674.0
2021-03-11 12:00:00,198.03,198.12,197.77,197.85,65198.0,194.7907,194.8792,194.5349,194.6136,65198.0
2021-03-11 12:05:00,197.82,198.21,197.7,198.21,48553.0,194.5841,194.9677,194.4661,194.9677,48553.0
2021-03-11 12:10:00,198.19,198.48,198.17,198.39,43822.0,194.9481,195.2333,194.9284,195.1448,43822.0
2021-03-11 12:15:00,198.37,198.47,198.12,198.2,29032.0,195.1251,195.2235,194.8792,194.9579,29032.0
2021-03-11 12:20:00,198.15,198.56,197.99,198.56,56028.0,194.9087,195.312,194.7513,195.312,56028.0
2021-03-11 12:25:00,198.5,198.5,198.21,198.39,40324.0,195.253,195.253,194.9677,195.1448,40324.0
2021-03-11 12:30:00,198.41,198.44,197.93,197.94,38648.0,195.1645,195.194,194.6923,194.7022,38648.0
2021-03-11 12:35:00,197.93,198.06,197.82,197.9,42336.0,194.6923,194.8202,194.5841,194.6628,42336.0
2021-03-11 12:40:00,197.9,198.07,197.79,197.93,36332.0,194.6628,194.83,194.5546,194.6923,36332.0
2021-03-11 12:45:00,197.93,198.02,197.7,197.72,31442.0,194.6923,194.7808,194.4661,194.4858,31442.0
2021-03-11 12:50:00,197.7,197.9,197.61,197.72,40638.0,194.4661,194.6628,194.3776,194.4858,40638.0
2021-03-11 12:55:00,197.7,197.91,197.66,197.81,27852.0,194.4661,194.6726,194.4267,194.5743,27852.0
2021-03-11 13:00:00,197.8,197.98,197.7,197.89,20701.0,194.5644,194.7415,194.4661,194.653,20701.0
2021-03-11 13:05:00,197.89,197.95,197.73,197.83,72647.0,194.653,194.712,194.4956,194.594,72647.0
2021-03-11 13:10:00,197.84,198.1,197.73,198.08,97842.0,194.6038,194.8595,194.4956,194.8399,97842.0
2021-03-11 13:15:00,198.07,198.2,197.86,197.92,199625.0,194.83,194.9579,194.6235,194.6825,199625.0
2021-03-11 13:20:00,197.94,198.13,197.89,198.11,70954.0,194.7022,194.889,194.653,194.8694,70954.0
2021-03-11 13:25:00,198.11,198.2,197.92,197.96,135860.0,194.8694,194.9579,194.6825,194.7218,135860.0
2021-03-11 13:30:00,197.96,197.96,197.55,197.55,85786.0,194.7218,194.7218,194.3185,194.3185,85786.0
2021-03-11 13:35:00,197.55,197.61,197.21,197.24,91922.0,194.3185,194.3776,193.9841,194.0136,91922.0
2021-03-11 13:40:00,197.28,197.32,197.01,197.09,38046.0,194.053,194.0923,193.7874,193.8661,38046.0
2021-03-11 13:45:00,197.08,197.41,197.04,197.3,44651.0,193.8562,194.1808,193.8169,194.0726,44651.0
2021-03-11 13:50:00,197.3,197.31,197.05,197.16,29000.0,194.0726,194.0825,193.8267,193.9349,29000.0
2021-03-11 13:55:00,197.13,197.23,196.91,197.08,56307.0,193.9054,194.0038,193.689,193.8562,56307.0
2021-03-11 14:00:00,197.12,197.46,197.08,197.28,39787.0,193.8956,194.23,193.8562,194.053,39787.0
2021-03-11 14:05:00,197.29,197.29,196.87,197.03,45716.0,194.0628,194.0628,193.6497,193.807,45716.0
2021-03-11 14:10:00,197.08,197.39,197.05,197.24,44527.0,193.8562,194.1612,193.8267,194.0136,44527.0
2021-03-11 14:15:00,197.24,197.27,197.12,197.27,34420.0,194.0136,194.0431,193.8956,194.0431,34420.0
2021-03-11 14:20:00,197.25,197.36,197.2,197.36,27252.0,194.0234,194.1316,193.9743,194.1316,27252.0
2021-03-11 14:25:00,197.35,197.36,197.15,197.17,33233.0,194.1218,194.1316,193.9251,193.9448,33233.0
2021-03-11 14:30:00,197.17,197.3,197.14,197.25,23849.0,193.9448,194.0726,193.9152,194.0234,23849.0
2021-03-11 14:35:00,197.24,197.24,196.86,196.97,71994.0,194.0136,194.0136,193.6398,193.748,71994.0
2021-03-11 14:40:00,196.95,197.34,196.9,197.29,76782.0,193.7284,194.112,193.6792,194.0628,76782.0
2021-03-11 14:45:00,197.29,197.29,196.9,196.91,29848.0,194.0628,194.0628,193.6792,193.689,29848.0
2021-03-11 14:50:00,196.93,197.06,196.87,196.92,33086.0,193.7087,193.8366,193.6497,193.6988,33086.0
2021-03-11 14:55:00,196.99,196.99,196.73,196.78,45583.0,193.7677,193.7677,193.512,193.5611,45583.0
2021-03-11 15:00:00,196.78,196.99,196.7,196.95,45988.0,193.5611,193.7677,193.4824,193.7284,45988.0
2021-03-11 15:05:00,196.92,196.96,196.83,196.93,29489.0,193.6988,193.7382,193.6103,193.7087,29489.0
2021-03-11 15:10:00,196.9,196.9,196.72,196.75,53442.0,193.6792,193.6792,193.5021,193.5316,53442.0
2021-03-11 15:15:00,196.76,196.99,196.75,196.92,39868.0,193.5415,193.7677,193.5316,193.6988,39868.0
2021-03-11 15:20:00,196.9,197.13,196.79,197.1,41361.0,193.6792,193.9054,193.571,193.8759,41361.0
2021-03-11 15:25:00,197.09,197.13,196.87,196.95,48279.0,193.8661,193.9054,193.6497,193.7284,48279.0
2021-03-11 15:30:00,196.96,196.98,196.52,196.57,58866.0,193.7382,193.7579,193.3054,193.3546,58866.0
2021-03-11 15:35:00,196.58,196.7,196.53,196.64,59840.0,193.3644,193.4824,193.3152,193.4234,59840.0
2021-03-11 15:40:00,196.64,196.64,196.42,196.46,74055.0,193.4234,193.4234,193.207,193.2464,74055.0
2021-03-11 15:45:00,196.45,196.67,196.38,196.51,128981.0,193.2365,193.4529,193.1677,193.2955,128981.0
2021-03-11 15:50:00,196.5,196.62,196.22,196.52,215387.0,193.2857,193.4037,193.0103,193.3054,215387.0
2021-03-11 15:55:00,196.53,196.84,196.09,196.75,476420.0,193.3152,193.6202,192.8824,193.5316,476420.0
2021-03-12 09:30:00,196.53,196.53,195.42,195.83,383133.0,193.3152,193.3152,192.2234,192.6267,383133.0
2021-03-12 09:35:00,195.83,195.95,195.18,195.64,214535.0,192.6267,192.7447,191.9873,192.4398,214535.0
2021-03-12 09:40:00,195.6,196.1,195.42,196.08,169021.0,192.4004,192.8923,192.2234,192.8726,169021.0
2021-03-12 09:45:00,196.03,196.6,195.55,195.61,228771.0,192.8234,193.3841,192.3513,192.4103,228771.0
2021-03-12 09:50:00,195.62,195.88,195.49,195.76,333116.0,192.4201,192.6759,192.2922,192.5578,333116.0
2021-03-12 09:55:00,195.73,195.93,195.42,195.82,257283.0,192.5283,192.725,192.2234,192.6168,257283.0
2021-03-12 10:00:00,195.82,196.32,195.49,196.03,236849.0,192.6168,193.1087,192.2922,192.8234,236849.0
2021-03-12 10:05:00,196.09,196.66,196.07,196.5,248858.0,192.8824,193.4431,192.8627,193.2857,248858.0
2021-03-12 10:10:00,196.46,196.69,196.26,196.55,69826.0,193.2464,193.4726,193.0496,193.3349,69826.0
2021-03-12 10:15:00,196.56,196.89,196.28,196.41,84018.0,193.3447,193.6693,193.0693,193.1972,84018.0
2021-03-12 10:20:00,196.38,196.47,196.07,196.12,80179.0,193.1677,193.2562,192.8627,192.9119,80179.0
2021-03-12 10:25:00,196.13,196.34,195.91,196.31,71241.0,192.9218,193.1283,192.7054,193.0988,71241.0
2021-03-12 10:30:00,196.3,197.04,196.2,196.95,261626.0,193.089,193.8169,192.9906,193.7284,261626.0
2021-03-12 10:35:00,196.96,198.11,196.74,198.06,237485.0,193.7382,194.8694,193.5218,194.8202,237485.0
2021-03-12 10:40:00,198.04,198.41,197.82,198.09,145429.0,194.8005,195.1645,194.5841,194.8497,145429.0
2021-03-12 10:45:00,198.06,198.29,197.83,198.13,143497.0,194.8202,195.0464,194.594,194.889,143497.0
2021-03-12 10:50:00,198.13,198.28,197.57,197.72,102295.0,194.889,195.0366,194.3382,194.4858,102295.0
2021-03-12 10:55:00,197.72,197.77,197.38,197.52,57717.0,194.4858,194.5349,194.1513,194.289,57717.0
2021-03-12 11:00:00,197.56,197.59,197.06,197.17,92236.0,194.3284,194.3579,193.8366,193.9448,92236.0
2021-03-12 11:05:00,197.17,197.51,197.06,197.36,60218.0,193.9448,194.2792,193.8366,194.1316,60218.0
2021-03-12 11:10:00,197.34,197.62,197.25,197.48,102736.0,194.112,194.3874,194.0234,194.2497,102736.0
2021-03-12 11:15:00,197.49,197.83,197.4,197.4,120287.0,194.2595,194.594,194.171,194.171,120287.0
2021-03-12 11:20:00,197.42,197.56,197.4,197.49,50435.0,194.1907,194.3284,194.171,194.2595,50435.0
2021-03-12 11:25:00,197.49,197.5,197.22,197.34,79281.0,194.2595,194.2694,193.9939,194.112,79281.0
2021-03-12 11:30:00,197.35,197.58,197.33,197.48,31796.0,194.1218,194.348,194.1021,194.2497,31796.0
2021-03-12 11:35:00,197.46,197.48,197.05,197.15,48215.0,194.23,194.2497,193.8267,193.9251,48215.0
2021-03-12 11:40:00,197.16,197.49,197.07,197.38,50180.0,193.9349,194.2595,193.8464,194.1513,50180.0
2021-03-12 11:45:00,197.41,197.83,197.28,197.28,187393.0,194.1808,194.594,194.053,194.053,187393.0
2021-03-12 11:50:00,197.28,197.37,197.01,197.01,130583.0,194.053,194.1415,193.7874,193.7874,130583.0
2021-03-12 11:55:00,197.03,197.12,196.8,196.8,185162.0,193.807,193.8956,193.5808,193.5808,185162.0
2021-03-12 12:00:00,196.83,196.97,196.46,196.83,212004.0,193.6103,193.748,193.2464,193.6103,212004.0
2021-03-12 12:05:00,196.79,196.9,196.65,196.9,54893.0,193.571,193.6792,193.4333,193.6792,54893.0
2021-03-12 12:10:00,196.9,196.91,196.4,196.66,82717.0,193.6792,193.689,193.1873,193.4431,82717.0
2021-03-12 12:15:00,196.66,196.81,196.37,196.47,68816.0,193.4431,193.5906,193.1578,193.2562,68816.0
2021-03-12 12:20:00,196.45,196.56,195.91,196.17,190062.0,193.2365,193.3447,192.7054,192.9611,190062.0
2021-03-12 12:25:00,196.19,196.49,196.19,196.45,61359.0,192.9808,193.2759,192.9808,193.2365,61359.0
2021-03-12 12:30:00,196.47,196.89,196.45,196.82,76822.0,193.2562,193.6693,193.2365,193.6005,76822.0
2021-03-12 12:35:00,196.8,196.9,196.69,196.84,77865.0,193.5808,193.6792,193.4726,193.6202,77865.0
2021-03-12 12:40:00,196.85,196.93,196.74,196.88,84306.0,193.63,193.7087,193.5218,193.6595,84306.0
2021-03-12 12:45:00,196.89,197.23,196.88,197.06,187506.0,193.6693,194.0038,193.6595,193.8366,187506.0
2021-03-12 12:50:00,197.08,197.11,196.78,196.97,102091.0,193.8562,193.8857,193.5611,193.748,102091.0
2021-03-12 12:55:00,196.98,197.04,196.41,196.93,132398.0,193.7579,193.8169,193.1972,193.7087,132398.0
2021-03-12 13:00:00,196.95,197.0,196.6,196.68,29689.0,193.7284,193.7775,193.3841,193.4628,29689.0
2021-03-12 13:05:00,196.64,196.71,196.44,196.54,35317.0,193.4234,193.4923,193.2267,193.3251,35317.0
2021-03-12 13:10:00,196.5,196.56,196.35,196.35,20003.0,193.2857,193.3447,193.1382,193.1382,20003.0
2021-03-12 13:15:00,196.37,196.54,196.3,196.52,16118.0,193.1578,193.3251,193.089,193.3054,16118.0
2021-03-12 13:20:00,196.59,196.67,196.46,196.47,25172.0,193.3742,193.4529,193.2464,193.2562,25172.0
2021-03-12 13:25:00,196.46,196.66,196.4,196.61,20492.0,193.2464,193.4431,193.1873,193.3939,20492.0
2021-03-12 13:30:00,196.62,196.7,196.45,196.5,19005.0,193.4037,193.4824,193.2365,193.2857,19005.0
2021-03-12 13:35:00,196.46,196.47,196.08,196.3,50327.0,193.2464,193.2562,192.8726,193.089,50327.0
2021-03-12 13:40:00,196.34,196.37,196.23,196.36,24281.0,193.1283,193.1578,193.0201,193.148,24281.0
2021-03-12 13:45:00,196.35,196.37,196.16,196.17,30728.0,193.1382,193.1578,192.9513,192.9611,30728.0
2021-03-12 13:50:00,196.17,196.45,196.1,196.37,25607.0,192.9611,193.2365,192.8923,193.1578,25607.0
2021-03-12 13:55:00,196.38,196.38,196.17,196.18,22899.0,193.1677,193.1677,192.9611,192.9709,22899.0
2021-03-12 14:00:00,196.16,196.34,196.13,196.19,27497.0,192.9513,193.1283,192.9218,192.9808,27497.0
2021-03-12 14:05:00,196.18,196.5,196.17,196.47,76741.0,192.9709,193.2857,192.9611,193.2562,76741.0
2021-03-12 14:10:00,196.46,196.98,196.44,196.95,160645.0,193.2464,193.7579,193.2267,193.7284,160645.0
2021-03-12 14:15:00,196.92,197.0,196.72,197.0,176375.0,193.6988,193.7775,193.5021,193.7775,176375.0
2021-03-12 14:20:00,197.0,197.35,196.94,197.34,138047.0,193.7775,194.1218,193.7185,194.112,138047.0
2021-03-12 14:25:00,197.34,197.35,197.08,197.14,202614.0,194.112,194.1218,193.8562,193.9152,202614.0
2021-03-12 14:30:00,197.16,197.31,196.93,197.16,179067.0,193.9349,194.0825,193.7087,193.9349,179067.0
2021-03-12 14:35:00,197.18,197.3,197.11,197.28,106275.0,193.9546,194.0726,193.8857,194.053,106275.0
2021-03-12 14:40:00,197.28,197.65,197.27,197.4,271744.0,194.053,194.4169,194.0431,194.171,271744.0
2021-03-12 14:45:00,197.38,197.48,196.94,197.15,215125.0,194.1513,194.2497,193.7185,193.9251,215125.0
2021-03-12 14:50:00,197.18,197.29,196.98,197.06,74920.0,193.9546,194.0628,193.7579,193.8366,74920.0
2021-03-12 14:55:00,197.03,197.18,196.99,197.04,46486.0,193.807,193.9546,193.7677,193.8169,46486.0
2021-03-12 15:00:00,197.08,197.15,196.63,196.66,99471.0,193.8562,193.9251,193.4136,193.4431,99471.0
2021-03-12 15:05:00,196.65,196.85,196.65,196.81,62081.0,193.4333,193.63,193.4333,193.5906,62081.0
2021-03-12 15:10:00,196.81,196.91,196.63,196.76,60277.0,193.5906,193.689,193.4136,193.5415,60277.0
2021-03-12 15:15:00,196.8,197.06,196.79,197.01,42483.0,193.5808,193.8366,193.571,193.7874,42483.0
2021-03-12 15:20:00,197.05,197.14,197.0,197.04,43039.0,193.8267,193.9152,193.7775,193.8169,43039.0
2021-03-12 15:25:00,197.06,197.12,196.87,197.06,45364.0,193.8366,193.8956,193.6497,193.8366,45364.0
2021-03-12 15:30:00,197.07,197.18,197.0,197.12,70550.0,193.8464,193.9546,193.7775,193.8956,70550.0
2021-03-12 15:35:00,197.12,197.45,197.1,197.29,70412.0,193.8956,194.2202,193.8759,194.0628,70412.0
2021-03-12 15:40:00,197.27,197.38,197.21,197.28,138570.0,194.0431,194.1513,193.9841,194.053,138570.0
2021-03-12 15:45:00,197.27,197.45,197.14,197.22,165723.0,194.0431,194.2202,193.9152,193.9939,165723.0
2021-03-12 15:50:00,197.22,197.39,196.87,196.91,252725.0,193.9939,194.1612,193.6497,193.689,252725.0
2021-03-12 15:55:00,196.92,197.3,196.83,197.06,331783.0,193.6988,194.0726,193.6103,193.8366,331783.0
2021-03-15 09:30:00,198.54,198.54,197.2,198.16,370875.0,195.2923,195.2923,193.9743,194.9186,370875.0
2021-03-15 09:35:00,198.1,198.18,197.12,197.17,180127.0,194.8595,194.9382,193.8956,193.9448,180127.0
2021-03-15 09:40:00,197.11,197.15,196.41,196.7,233989.0,193.8857,193.9251,193.1972,193.4824,233989.0
2021-03-15 09:45:00,196.67,196.76,195.99,196.05,159729.0,193.4529,193.5415,192.7841,192.8431,159729.0
2021-03-15 09:50:00,196.05,196.7,196.02,196.18,166540.0,192.8431,193.4824,192.8136,192.9709,166540.0
2021-03-15 09:55:00,196.21,196.61,195.73,196.11,203042.0,193.0005,193.3939,192.5283,192.9021,203042.0
2021-03-15 10:00:00,196.14,196.4,195.84,196.05,131982.0,192.9316,193.1873,192.6365,192.8431,131982.0
2021-03-15 10:05:00,196.01,196.15,195.41,195.46,145890.0,192.8037,192.9414,192.2135,192.2627,145890.0
2021-03-15 10:10:00,195.48,196.43,195.35,196.29,162263.0,192.2824,193.2169,192.1545,193.0791,162263.0
2021-03-15 10:15:00,196.28,196.75,196.08,196.54,168879.0,193.0693,193.5316,192.8726,193.3251,168879.0
2021-03-15 10:20:00,196.51,196.56,196.1,196.47,91447.0,193.2955,193.3447,192.8923,193.2562,91447.0
2021-03-15 10:25:00,196.46,196.81,196.45,196.77,86875.0,193.2464,193.5906,193.2365,193.5513,86875.0
2021-03-15 10:30:00,196.71,196.85,196.47,196.7,99433.0,193.4923,193.63,193.2562,193.4824,99433.0
2021-03-15 10:35:00,196.71,196.84,196.41,196.41,117169.0,193.4923,193.6202,193.1972,193.1972,117169.0
2021-03-15 10:40:00,196.42,196.55,196.2,196.31,123324.0,193.207,193.3349,192.9906,193.0988,123324.0
2021-03-15 10:45:00,196.31,196.47,196.16,196.45,135125.0,193.0988,193.2562,192.9513,193.2365,135125.0
2021-03-15 10:50:00,196.43,196.62,196.31,196.39,127662.0,193.2169,193.4037,193.0988,193.1775,127662.0
2021-03-15 10:55:00,196.35,196.44,196.14,196.21,138146.0,193.1382,193.2267,192.9316,193.0005,138146.0
2021-03-15 11:00:00,196.21,196.34,195.96,196.09,98691.0,193.0005,193.1283,192.7545,192.8824,98691.0
2021-03-15 11:05:00,196.1,196.22,196.01,196.15,27309.0,192.8923,193.0103,192.8037,192.9414,27309.0
2021-03-15 11:10:00,196.14,196.24,196.02,196.09,44101.0,192.9316,193.03,192.8136,192.8824,44101.0
2021-03-15 11:15:00,196.11,196.41,195.94,196.02,91110.0,192.9021,193.1972,192.7349,192.8136,91110.0
2021-03-15 11:20:00,196.02,196.29,195.99,196.29,89987.0,192.8136,193.0791,192.7841,193.0791,89987.0
2021-03-15 11:25:00,196.26,196.33,195.8,195.93,187995.0,193.0496,193.1185,192.5972,192.725,187995.0
2021-03-15 11:30:00,195.94,196.14,195.77,195.87,156164.0,192.7349,192.9316,192.5677,192.666,156164.0
2021-03-15 11:35:00,195.86,196.06,195.66,196.02,95881.0,192.6562,192.8529,192.4595,192.8136,95881.0
2021-03-15 11:40:00,196.06,196.63,196.04,196.35,267163.0,192.8529,193.4136,192.8332,193.1382,267163.0
2021-03-15 11:45:00,196.38,196.55,196.28,196.3,148808.0,193.1677,193.3349,193.0693,193.089,148808.0
2021-03-15 11:50:00,196.29,196.49,196.14,196.2,51274.0,193.0791,193.2759,192.9316,192.9906,51274.0
2021-03-15 11:55:00,196.21,196.27,196.08,196.09,25234.0,193.0005,193.0595,192.8726,192.8824,25234.0
2021-03-15 12:00:00,196.07,196.12,195.88,196.06,34974.0,192.8627,192.9119,192.6759,192.8529,34974.0
2021-03-15 12:05:00,196.06,196.08,195.81,195.83,24020.0,192.8529,192.8726,192.607,192.6267,24020.0
2021-03-15 12:10:00,195.84,196.01,195.8,195.98,32978.0,192.6365,192.8037,192.5972,192.7742,32978.0
2021-03-15 12:15:00,195.99,196.0,195.8,195.92,26975.0,192.7841,192.7939,192.5972,192.7152,26975.0
2021-03-15 12:20:00,195.92,195.94,195.67,195.76,25394.0,192.7152,192.7349,192.4693,192.5578,25394.0
2021-03-15 12:25:00,195.81,195.86,195.57,195.6,26022.0,192.607,192.6562,192.3709,192.4004,26022.0
2021-03-15 12:30:00,195.6,195.68,195.47,195.54,44308.0,192.4004,192.4791,192.2726,192.3414,44308.0
2021-03-15 12:35:00,195.52,195.59,195.46,195.55,60614.0,192.3217,192.3906,192.2627,192.3513,60614.0
2021-03-15 12:40:00,195.56,195.61,195.45,195.52,43665.0,192.3611,192.4103,192.2529,192.3217,43665.0
2021-03-15 12:45:00,195.53,195.71,195.53,195.66,42626.0,192.3316,192.5086,192.3316,192.4595,42626.0
2021-03-15 12:50:00,195.64,195.68,195.53,195.6,30785.0,192.4398,192.4791,192.3316,192.4004,30785.0
2021-03-15 12:55:00,195.59,195.79,195.55,195.74,28353.0,192.3906,192.5873,192.3513,192.5381,28353.0
2021-03-15 13:00:00,195.77,195.88,195.69,195.81,41332.0,192.5677,192.6759,192.489,192.607,41332.0
2021-03-15 13:05:00,195.8,195.85,195.6,195.63,25936.0,192.5972,192.6463,192.4004,192.4299,25936.0
2021-03-15 13:10:00,195.63,195.7,195.51,195.53,34302.0,192.4299,192.4988,192.3119,192.3316,34302.0
2021-03-15 13:15:00,195.55,195.77,195.5,195.76,39380.0,192.3513,192.5677,192.3021,192.5578,39380.0
2021-03-15 13:20:00,195.79,196.0,195.73,195.98,27996.0,192.5873,192.7939,192.5283,192.7742,27996.0
2021-03-15 13:25:00,195.95,196.1,195.9,196.05,41458.0,192.7447,192.8923,192.6955,192.8431,41458.0
2021-03-15 13:30:00,196.04,196.08,195.64,195.76,36889.0,192.8332,192.8726,192.4398,192.5578,36889.0
2021-03-15 13:35:00,195.78,195.83,195.56,195.6,57201.0,192.5775,192.6267,192.3611,192.4004,57201.0
2021-03-15 13:40:00,195.61,195.84,195.6,195.76,23100.0,192.4103,192.6365,192.4004,192.5578,23100.0
2021-03-15 13:45:00,195.77,195.94,195.77,195.89,29908.0,192.5677,192.7349,192.5677,192.6857,29908.0
2021-03-15 13:50:00,195.89,196.06,195.85,195.91,31197.0,192.6857,192.8529,192.6463,192.7054,31197.0
2021-03-15 13:55:00,195.9,196.02,195.88,196.0,21218.0,192.6955,192.8136,192.6759,192.7939,21218.0
2021-03-15 14:00:00,196.0,196.07,195.91,195.97,22760.0,192.7939,192.8627,192.7054,192.7644,22760.0
2021-03-15 14:05:00,195.99,195.99,195.81,195.9,19337.0,192.7841,192.7841,192.607,192.6955,19337.0
2021-03-15 14:10:00,195.89,195.9,195.74,195.81,25609.0,192.6857,192.6955,192.5381,192.607,25609.0
2021-03-15 14:15:00,195.82,195.86,195.74,195.82,27104.0,192.6168,192.6562,192.5381,192.6168,27104.0
2021-03-15 14:20:00,195.83,195.95,195.74,195.95,23569.0,192.6267,192.7447,192.5381,192.7447,23569.0
2021-03-15 14:25:00,195.93,196.03,195.78,195.93,105898.0,192.725,192.8234,192.5775,192.725,105898.0
2021-03-15 14:30:00,195.9,195.91,195.66,195.7,62173.0,192.6955,192.7054,192.4595,192.4988,62173.0
2021-03-15 14:35:00,195.7,195.7,195.37,195.4,138821.0,192.4988,192.4988,192.1742,192.2037,138821.0
2021-03-15 14:40:00,195.4,195.54,195.19,195.45,86369.0,192.2037,192.3414,191.9971,192.2529,86369.0
2021-03-15 14:45:00,195.44,195.53,195.36,195.42,35821.0,192.2431,192.3316,192.1644,192.2234,35821.0
2021-03-15 14:50:00,195.42,195.44,195.19,195.41,38612.0,192.2234,192.2431,191.9971,192.2135,38612.0
2021-03-15 14:55:00,195.39,195.59,195.34,195.5,33029.0,192.1939,192.3906,192.1447,192.3021,33029.0
2021-03-15 15:00:00,195.51,195.59,195.39,195.42,42328.0,192.3119,192.3906,192.1939,192.2234,42328.0
2021-03-15 15:05:00,195.41,195.41,195.29,195.35,28604.0,192.2135,192.2135,192.0955,192.1545,28604.0
2021-03-15 15:10:00,195.33,195.39,194.91,195.0,97122.0,192.1349,192.1939,191.7217,191.8102,97122.0
2021-03-15 15:15:00,195.0,195.09,194.8,194.82,87329.0,191.8102,191.8988,191.6135,191.6332,87329.0
2021-03-15 15:20:00,194.83,195.2,194.83,195.19,62916.0,191.643,192.007,191.643,191.9971,62916.0
2021-03-15 15:25:00,195.19,195.23,195.1,195.21,59523.0,191.9971,192.0365,191.9086,192.0168,59523.0
2021-03-15 15:30:00,195.21,195.61,195.17,195.61,95595.0,192.0168,192.4103,191.9775,192.4103,95595.0
2021-03-15 15:35:00,195.63,195.82,195.57,195.77,75253.0,192.4299,192.6168,192.3709,192.5677,75253.0
2021-03-15 15:40:00,195.78,195.97,195.76,195.93,65578.0,192.5775,192.7644,192.5578,192.725,65578.0
2021-03-15 15:45:00,195.92,196.19,195.89,196.09,115125.0,192.7152,192.9808,192.6857,192.8824,115125.0
2021-03-15 15:50:00,196.09,196.45,195.96,196.45,155893.0,192.8824,193.2365,192.7545,193.2365,155893.0
2021-03-15 15:55:00,196.46,196.82,196.46,196.73,280875.0,193.2464,193.6005,193.2464,193.512,280875.0
2021-03-16 09:30:00,196.1,196.59,194.8,195.26,280995.0,192.8923,193.3742,191.6135,192.066,280995.0
2021-03-16 09:35:00,195.3,195.52,194.93,194.93,106337.0,192.1053,192.3217,191.7414,191.7414,106337.0
2021-03-16 09:40:00,194.97,195.22,194.16,194.5,136347.0,191.7807,192.0267,190.984,191.3184,136347.0
2021-03-16 09:45:00,194.51,194.96,194.22,194.62,122475.0,191.3283,191.7709,191.043,191.4365,122475.0
2021-03-16 09:50:00,194.61,195.02,194.27,194.74,94132.0,191.4266,191.8299,191.0922,191.5545,94132.0
2021-03-16 09:55:00,194.77,195.05,194.66,195.04,84276.0,191.584,191.8594,191.4758,191.8496,84276.0
2021-03-16 10:00:00,195.05,195.13,193.78,194.1,153773.0,191.8594,191.9381,190.6102,190.925,153773.0
2021-03-16 10:05:00,194.09,194.15,193.81,193.88,95758.0,190.9151,190.9742,190.6397,190.7086,95758.0
2021-03-16 10:10:00,193.88,194.29,193.82,194.18,96100.0,190.7086,191.1119,190.6496,191.0037,96100.0
2021-03-16 10:15:00,194.2,194.41,194.13,194.3,60934.0,191.0233,191.2299,190.9545,191.1217,60934.0
2021-03-16 10:20:00,194.34,194.35,194.06,194.08,58888.0,191.161,191.1709,190.8856,190.9053,58888.0
2021-03-16 10:25:00,194.09,194.14,193.85,194.09,73307.0,190.9151,190.9643,190.6791,190.9151,73307.0
2021-03-16 10:30:00,194.09,194.38,193.73,194.38,100509.0,190.9151,191.2004,190.561,191.2004,100509.0
2021-03-16 10:35:00,194.36,194.42,193.76,193.91,95820.0,191.1807,191.2397,190.5905,190.7381,95820.0
2021-03-16 10:40:00,193.91,194.13,193.8,194.08,76436.0,190.7381,190.9545,190.6299,190.9053,76436.0
2021-03-16 10:45:00,194.09,194.35,193.88,194.06,71138.0,190.9151,191.1709,190.7086,190.8856,71138.0
2021-03-16 10:50:00,194.09,194.14,193.95,194.09,61976.0,190.9151,190.9643,190.7774,190.9151,61976.0
2021-03-16 10:55:00,194.07,194.63,193.9,194.34,96325.0,190.8955,191.4463,190.7282,191.161,96325.0
2021-03-16 11:00:00,194.36,194.51,194.17,194.33,67022.0,191.1807,191.3283,190.9938,191.1512,67022.0
2021-03-16 11:05:00,194.34,194.51,194.33,194.35,40919.0,191.161,191.3283,191.1512,191.1709,40919.0
2021-03-16 11:10:00,194.37,194.37,193.86,194.09,54042.0,191.1906,191.1906,190.6889,190.9151,54042.0
2021-03-16 11:15:00,194.03,194.4,193.93,194.03,54801.0,190.8561,191.2201,190.7578,190.8561,54801.0
2021-03-16 11:20:00,194.01,194.26,194.01,194.24,38654.0,190.8364,191.0824,190.8364,191.0627,38654.0
2021-03-16 11:25:00,194.24,194.5,194.12,194.49,112881.0,191.0627,191.3184,190.9446,191.3086,112881.0
2021-03-16 11:30:00,194.49,194.85,194.33,194.57,254623.0,191.3086,191.6627,191.1512,191.3873,254623.0
2021-03-16 11:35:00,194.54,194.84,194.37,194.59,142260.0,191.3578,191.6529,191.1906,191.407,142260.0
2021-03-16 11:40:00,194.58,194.71,194.3,194.31,121587.0,191.3971,191.525,191.1217,191.1315,121587.0
2021-03-16 11:45:00,194.32,194.45,194.11,194.36,159118.0,191.1414,191.2692,190.9348,191.1807,159118.0
2021-03-16 11:50:00,194.4,194.53,194.27,194.36,68076.0,191.2201,191.3479,191.0922,191.1807,68076.0
2021-03-16 11:55:00,194.38,194.49,194.31,194.42,40292.0,191.2004,191.3086,191.1315,191.2397,40292.0
2021-03-16 12:00:00,194.41,194.48,194.11,194.15,43828.0,191.2299,191.2988,190.9348,190.9742,43828.0
2021-03-16 12:05:00,194.18,194.19,194.0,194.04,60101.0,191.0037,191.0135,190.8266,190.866,60101.0
2021-03-16 12:10:00,194.04,194.04,193.82,193.83,62469.0,190.866,190.866,190.6496,190.6594,62469.0
2021-03-16 12:15:00,193.84,193.85,193.47,193.5,71646.0,190.6692,190.6791,190.3053,190.3348,71646.0
2021-03-16 12:20:00,193.51,193.56,193.21,193.22,72134.0,190.3446,190.3938,190.0495,190.0594,72134.0
2021-03-16 12:25:00,193.23,193.28,192.88,193.12,160957.0,190.0692,190.1184,189.7249,189.961,160957.0
2021-03-16 12:30:00,193.1,193.64,193.06,193.47,66644.0,189.9413,190.4725,189.902,190.3053,66644.0
2021-03-16 12:35:00,193.47,193.89,193.36,193.89,52679.0,190.3053,190.7184,190.1971,190.7184,52679.0
2021-03-16 12:40:00,193.87,193.89,193.63,193.67,31232.0,190.6987,190.7184,190.4627,190.502,31232.0
2021-03-16 12:45:00,193.69,193.78,193.3,193.33,27447.0,190.5217,190.6102,190.1381,190.1676,27447.0
2021-03-16 12:50:00,193.34,193.59,193.33,193.5,36260.0,190.1774,190.4233,190.1676,190.3348,36260.0
2021-03-16 12:55:00,193.48,193.63,193.34,193.56,34425.0,190.3151,190.4627,190.1774,190.3938,34425.0
2021-03-16 13:00:00,193.57,193.8,193.43,193.57,41377.0,190.4036,190.6299,190.2659,190.4036,41377.0
2021-03-16 13:05:00,193.56,193.8,193.39,193.8,31898.0,190.3938,190.6299,190.2266,190.6299,31898.0
2021-03-16 13:10:00,193.8,193.82,193.63,193.8,27681.0,190.6299,190.6496,190.4627,190.6299,27681.0
2021-03-16 13:15:00,193.79,193.82,193.7,193.75,23487.0,190.62,190.6496,190.5315,190.5807,23487.0
2021-03-16 13:20:00,193.75,193.77,193.45,193.56,31934.0,190.5807,190.6004,190.2856,190.3938,31934.0
2021-03-16 13:25:00,193.55,193.68,193.5,193.53,23365.0,190.384,190.5118,190.3348,190.3643,23365.0
2021-03-16 13:30:00,193.54,193.6,193.38,193.42,31406.0,190.3741,190.4332,190.2167,190.2561,31406.0
2021-03-16 13:35:00,193.41,193.43,193.26,193.28,40278.0,190.2463,190.2659,190.0987,190.1184,40278.0
2021-03-16 13:40:00,193.28,193.38,193.19,193.22,33465.0,190.1184,190.2167,190.0299,190.0594,33465.0
2021-03-16 13:45:00,193.22,193.48,193.19,193.33,29524.0,190.0594,190.3151,190.0299,190.1676,29524.0
2021-03-16 13:50:00,193.35,193.45,193.22,193.25,30914.0,190.1872,190.2856,190.0594,190.0889,30914.0
2021-03-16 13:55:00,193.24,193.33,193.12,193.13,34135.0,190.079,190.1676,189.961,189.9708,34135.0
2021-03-16 14:00:00,193.13,193.36,193.09,193.33,27010.0,189.9708,190.1971,189.9315,190.1676,27010.0
2021-03-16 14:05:00,193.34,193.56,193.16,193.35,46123.0,190.1774,190.3938,190.0003,190.1872,46123.0
2021-03-16 14:10:00,193.35,193.5,193.24,193.44,29119.0,190.1872,190.3348,190.079,190.2758,29119.0
2021-03-16 14:15:00,193.46,193.68,193.41,193.49,36192.0,190.2954,190.5118,190.2463,190.3249,36192.0
2021-03-16 14:20:00,193.47,193.5,193.2,193.27,27120.0,190.3053,190.3348,190.0397,190.1085,27120.0
2021-03-16 14:25:00,193.25,193.26,192.95,192.99,45974.0,190.0889,190.0987,189.7938,189.8331,45974.0
2021-03-16 14:30:00,192.97,193.59,192.94,193.54,63375.0,189.8135,190.4233,189.7839,190.3741,63375.0
2021-03-16 14:35:00,193.51,193.77,193.44,193.48,71303.0,190.3446,190.6004,190.2758,190.3151,71303.0
2021-03-16 14:40:00,193.49,193.7,193.36,193.43,66780.0,190.3249,190.5315,190.1971,190.2659,66780.0
2021-03-16 14:45:00,193.43,193.78,193.34,193.72,34916.0,190.2659,190.6102,190.1774,190.5512,34916.0
2021-03-16 14:50:00,193.71,194.19,193.71,194.18,52936.0,190.5414,191.0135,190.5414,191.0037,52936.0
2021-03-16 14:55:00,194.19,194.35,194.04,194.15,61868.0,191.0135,191.1709,190.866,190.9742,61868.0
2021-03-16 15:00:00,194.13,194.26,193.87,194.21,43906.0,190.9545,191.0824,190.6987,191.0332,43906.0
2021-03-16 15:05:00,194.2,194.38,194.15,194.3,45562.0,191.0233,191.2004,190.9742,191.1217,45562.0
2021-03-16 15:10:00,194.33,194.68,194.31,194.56,59301.0,191.1512,191.4955,191.1315,191.3774,59301.0
2021-03-16 15:15:00,194.58,194.67,194.45,194.6,43057.0,191.3971,191.4856,191.2692,191.4168,43057.0
2021-03-16 15:20:00,194.59,194.59,194.32,194.58,53964.0,191.407,191.407,191.1414,191.3971,53964.0
2021-03-16 15:25:00,194.59,194.65,194.4,194.55,52329.0,191.407,191.466,191.2201,191.3676,52329.0
2021-03-16 15:30:00,194.56,195.0,194.51,194.97,85480.0,191.3774,191.8102,191.3283,191.7807,85480.0
2021-03-16 15:35:00,194.93,195.02,194.65,194.67,76056.0,191.7414,191.8299,191.466,191.4856,76056.0
2021-03-16 15:40:00,194.66,194.76,194.44,194.49,130603.0,191.4758,191.5742,191.2594,191.3086,130603.0
2021-03-16 15:45:00,194.5,194.61,194.08,194.09,82021.0,191.3184,191.4266,190.9053,190.9151,82021.0
2021-03-16 15:50:00,194.11,194.35,194.05,194.23,149984.0,190.9348,191.1709,190.8758,191.0528,149984.0
2021-03-16 15:55:00,194.25,194.36,193.91,194.22,220005.0,191.0725,191.1807,190.7381,191.043,220005.0
2021-03-17 09:30:00,193.44,193.65,192.51,193.35,248785.0,190.2758,190.4823,189.361,190.1872,248785.0
2021-03-17 09:35:00,193.31,194.07,193.16,193.89,311645.0,190.1479,190.8955,190.0003,190.7184,311645.0
2021-03-17 09:40:00,193.85,193.99,192.81,192.92,192905.0,190.6791,190.8168,189.6561,189.7643,192905.0
2021-03-17 09:45:00,192.97,193.36,192.57,192.71,247759.0,189.8135,190.1971,189.42,189.5577,247759.0
2021-03-17 09:50:00,192.71,193.03,192.5,192.61,135305.0,189.5577,189.8725,189.3511,189.4593,135305.0
2021-03-17 09:55:00,192.62,192.91,192.25,192.49,100480.0,189.4692,189.7544,189.1052,189.3413,100480.0
2021-03-17 10:00:00,192.44,193.27,192.44,193.03,86108.0,189.2921,190.1085,189.2921,189.8725,86108.0
2021-03-17 10:05:00,193.02,193.35,192.37,192.53,121335.0,189.8626,190.1872,189.2233,189.3807,121335.0
2021-03-17 10:10:00,192.55,192.55,191.8,192.18,222328.0,189.4003,189.4003,188.6626,189.0364,222328.0
2021-03-17 10:15:00,192.18,192.32,191.91,192.1,113984.0,189.0364,189.1741,188.7708,188.9577,113984.0
2021-03-17 10:20:00,192.12,192.66,191.95,192.53,112518.0,188.9774,189.5085,188.8101,189.3807,112518.0
2021-03-17 10:25:00,192.51,192.74,192.37,192.54,75960.0,189.361,189.5872,189.2233,189.3905,75960.0
2021-03-17 10:30:00,192.52,192.63,192.1,192.21,53502.0,189.3708,189.479,188.9577,189.0659,53502.0
2021-03-17 10:35:00,192.25,192.65,192.17,192.55,94196.0,189.1052,189.4987,189.0265,189.4003,94196.0
2021-03-17 10:40:00,192.56,192.6,192.1,192.12,107142.0,189.4102,189.4495,188.9577,188.9774,107142.0
2021-03-17 10:45:00,192.12,192.7,192.02,192.17,124814.0,188.9774,189.5479,188.879,189.0265,124814.0
2021-03-17 10:50:00,192.17,192.26,191.83,191.99,90533.0,189.0265,189.1151,188.6921,188.8495,90533.0
2021-03-17 10:55:00,192.0,192.1,191.78,191.84,86708.0,188.8593,188.9577,188.6429,188.7019,86708.0
2021-03-17 11:00:00,191.86,192.52,191.8,192.3,203084.0,188.7216,189.3708,188.6626,189.1544,203084.0
2021-03-17 11:05:00,192.27,192.51,192.16,192.3,135380.0,189.1249,189.361,189.0167,189.1544,135380.0
2021-03-17 11:10:00,192.33,192.48,192.23,192.23,125124.0,189.1839,189.3315,189.0856,189.0856,125124.0
2021-03-17 11:15:00,192.22,192.26,192.03,192.12,174337.0,189.0757,189.1151,188.8888,188.9774,174337.0
2021-03-17 11:20:00,192.1,192.56,192.07,192.31,170605.0,188.9577,189.4102,188.9282,189.1643,170605.0
2021-03-17 11:25:00,192.32,192.45,192.22,192.38,121138.0,189.1741,189.302,189.0757,189.2331,121138.0
2021-03-17 11:30:00,192.37,195.85,192.26,195.84,1388902.0,189.2233,192.6463,189.1151,192.6365,1388902.0
2021-03-17 11:35:00,195.84,195.97,195.0,195.11,663708.0,192.6365,192.7644,191.8102,191.9184,663708.0
2021-03-17 11:40:00,195.08,196.19,195.04,195.34,632817.0,191.8889,192.9808,191.8496,192.1447,632817.0
2021-03-17 11:45:00,195.35,195.74,194.56,195.4,373079.0,192.1545,192.5381,191.3774,192.2037,373079.0
2021-03-17 11:50:00,195.41,195.9,195.05,195.11,193055.0,192.2135,192.6955,191.8594,191.9184,193055.0
2021-03-17 11:55:00,195.12,195.45,195.0,195.24,139236.0,191.9283,192.2529,191.8102,192.0463,139236.0
2021-03-17 12:00:00,195.21,195.49,194.79,194.85,145246.0,192.0168,192.2922,191.6037,191.6627,145246.0
2021-03-17 12:05:00,194.84,195.46,194.83,195.4,117423.0,191.6529,192.2627,191.643,192.2037,117423.0
2021-03-17 12:10:00,195.44,195.63,195.2,195.45,200285.0,192.2431,192.4299,192.007,192.2529,200285.0
2021-03-17 12:15:00,195.47,195.56,195.18,195.19,95070.0,192.2726,192.3611,191.9873,191.9971,95070.0
2021-03-17 12:20:00,195.19,195.23,194.78,194.8,156985.0,191.9971,192.0365,191.5938,191.6135,156985.0
2021-03-17 12:25:00,194.82,195.04,194.63,194.7,88221.0,191.6332,191.8496,191.4463,191.5152,88221.0
2021-03-17 12:30:00,194.69,194.74,194.0,194.42,131002.0,191.5053,191.5545,190.8266,191.2397,131002.0
2021-03-17 12:35:00,194.47,194.64,194.35,194.55,64351.0,191.2889,191.4561,191.1709,191.3676,64351.0
2021-03-17 12:40:00,194.54,194.7,194.46,194.62,55292.0,191.3578,191.5152,191.2791,191.4365,55292.0
2021-03-17 12:45:00,194.61,194.73,194.39,194.39,45122.0,191.4266,191.5447,191.2102,191.2102,45122.0
2021-03-17 12:50:00,194.38,194.5,194.24,194.41,56149.0,191.2004,191.3184,191.0627,191.2299,56149.0
2021-03-17 12:55:00,194.39,194.53,194.01,194.13,48489.0,191.2102,191.3479,190.8364,190.9545,48489.0
2021-03-17 13:00:00,194.14,194.27,194.01,194.24,42839.0,190.9643,191.0922,190.8364,191.0627,42839.0
2021-03-17 13:05:00,194.24,194.26,193.9,193.92,45782.0,191.0627,191.0824,190.7282,190.7479,45782.0
2021-03-17 13:10:00,193.94,194.11,193.88,194.04,58874.0,190.7676,190.9348,190.7086,190.866,58874.0
2021-03-17 13:15:00,193.99,194.27,193.9,194.23,45639.0,190.8168,191.0922,190.7282,191.0528,45639.0
2021-03-17 13:20:00,194.23,194.27,193.94,194.18,32162.0,191.0528,191.0922,190.7676,191.0037,32162.0
2021-03-17 13:25:00,194.17,194.18,193.9,193.95,44516.0,190.9938,191.0037,190.7282,190.7774,44516.0
2021-03-17 13:30:00,193.93,194.1,193.88,193.9,63176.0,190.7578,190.925,190.7086,190.7282,63176.0
2021-03-17 13:35:00,193.93,194.04,193.9,193.96,51964.0,190.7578,190.866,190.7282,190.7873,51964.0
2021-03-17 13:40:00,193.95,193.95,193.59,193.71,105069.0,190.7774,190.7774,190.4233,190.5414,105069.0
2021-03-17 13:45:00,193.72,193.93,193.64,193.74,36820.0,190.5512,190.7578,190.4725,190.5709,36820.0
2021-03-17 13:50:00,193.74,193.82,193.59,193.63,30578.0,190.5709,190.6496,190.4233,190.4627,30578.0
2021-03-17 13:55:00,193.59,193.63,193.36,193.54,43583.0,190.4233,190.4627,190.1971,190.3741,43583.0
2021-03-17 14:00:00,193.63,194.9,193.57,194.27,88692.0,190.4627,191.7119,190.4036,191.0922,88692.0
2021-03-17 14:05:00,194.25,194.7,194.16,194.58,62281.0,191.0725,191.5152,190.984,191.3971,62281.0
2021-03-17 14:10:00,194.7,195.08,194.63,195.03,84467.0,191.5152,191.8889,191.4463,191.8398,84467.0
2021-03-17 14:15:00,195.08,195.13,194.26,194.58,85884.0,191.8889,191.9381,191.0824,191.3971,85884.0
2021-03-17 14:20:00,194.62,194.68,194.12,194.31,41081.0,191.4365,191.4955,190.9446,191.1315,41081.0
2021-03-17 14:25:00,194.3,194.65,194.06,194.06,35101.0,191.1217,191.466,190.8856,190.8856,35101.0
2021-03-17 14:30:00,194.06,194.38,193.95,194.2,46038.0,190.8856,191.2004,190.7774,191.0233,46038.0
2021-03-17 14:35:00,194.24,194.93,194.22,194.93,87031.0,191.0627,191.7414,191.043,191.7414,87031.0
2021-03-17 14:40:00,194.91,195.55,194.89,195.5,102993.0,191.7217,192.3513,191.702,192.3021,102993.0
2021-03-17 14:45:00,195.46,195.52,195.03,195.06,95219.0,192.2627,192.3217,191.8398,191.8693,95219.0
2021-03-17 14:50:00,194.99,195.29,194.92,195.2,49939.0,191.8004,192.0955,191.7316,192.007,49939.0
2021-03-17 14:55:00,195.21,195.36,195.03,195.1,53685.0,192.0168,192.1644,191.8398,191.9086,53685.0
2021-03-17 15:00:00,195.11,195.48,195.06,195.43,53640.0,191.9184,192.2824,191.8693,192.2332,53640.0
2021-03-17 15:05:00,195.44,195.5,195.32,195.46,44303.0,192.2431,192.3021,192.125,192.2627,44303.0
2021-03-17 15:10:00,195.46,195.46,195.08,195.17,49406.0,192.2627,192.2627,191.8889,191.9775,49406.0
2021-03-17 15:15:00,195.2,195.48,195.15,195.33,52843.0,192.007,192.2824,191.9578,192.1349,52843.0
2021-03-17 15:20:00,195.34,195.38,194.9,194.92,43870.0,192.1447,192.184,191.7119,191.7316,43870.0
2021-03-17 15:25:00,194.9,195.11,194.89,195.06,53163.0,191.7119,191.9184,191.702,191.8693,53163.0
2021-03-17 15:30:00,195.04,195.31,194.95,195.28,52301.0,191.8496,192.1152,191.7611,192.0857,52301.0
2021-03-17 15:35:00,195.28,195.31,194.78,194.82,75179.0,192.0857,192.1152,191.5938,191.6332,75179.0
2021-03-17 15:40:00,194.75,195.02,194.57,194.59,92420.0,191.5643,191.8299,191.3873,191.407,92420.0
2021-03-17 15:45:00,194.61,195.35,194.6,195.27,151287.0,191.4266,192.1545,191.4168,192.0758,151287.0
2021-03-17 15:50:00,195.2,195.27,194.94,195.04,155938.0,192.007,192.0758,191.7512,191.8496,155938.0
2021-03-17 15:55:00,195.06,195.26,195.0,195.26,217816.0,191.8693,192.066,191.8102,192.066,217816.0
2021-03-18 09:30:00,194.95,195.08,193.23,193.7,261289.0,191.7611,191.8889,190.0692,190.5315,261289.0
2021-03-18 09:35:00,193.76,193.8,192.97,193.61,98797.0,190.5905,190.6299,189.8135,190.443,98797.0
2021-03-18 09:40:00,193.67,193.78,192.98,192.99,82694.0,190.502,190.6102,189.8233,189.8331,82694.0
2021-03-18 09:45:00,193.02,193.02,191.9,192.21,257226.0,189.8626,189.8626,188.761,189.0659,257226.0
2021-03-18 09:50:00,192.2,192.79,191.96,192.56,240036.0,189.0561,189.6364,188.82,189.4102,240036.0
2021-03-18 09:55:00,192.56,193.18,192.52,192.66,337975.0,189.4102,190.02,189.3708,189.5085,337975.0
2021-03-18 10:00:00,192.62,192.81,192.09,192.09,104562.0,189.4692,189.6561,188.9479,188.9479,104562.0
2021-03-18 10:05:00,192.14,192.39,191.95,192.36,137501.0,188.997,189.2429,188.8101,189.2134,137501.0
2021-03-18 10:10:00,192.4,192.4,191.8,191.89,125523.0,189.2528,189.2528,188.6626,188.7511,125523.0
2021-03-18 10:15:00,191.85,192.41,191.83,192.27,142331.0,188.7118,189.2626,188.6921,189.1249,142331.0
2021-03-18 10:20:00,192.24,192.84,192.24,192.66,121074.0,189.0954,189.6856,189.0954,189.5085,121074.0
2021-03-18 10:25:00,192.64,192.91,192.62,192.78,75691.0,189.4889,189.7544,189.4692,189.6266,75691.0
2021-03-18 10:30:00,192.75,193.12,192.63,193.01,99984.0,189.5971,189.961,189.479,189.8528,99984.0
2021-03-18 10:35:00,192.99,193.2,192.64,192.7,85257.0,189.8331,190.0397,189.4889,189.5479,85257.0
2021-03-18 10:40:00,192.72,192.89,192.54,192.59,83893.0,189.5675,189.7348,189.3905,189.4397,83893.0
2021-03-18 10:45:00,192.6,193.27,192.45,192.92,62693.0,189.4495,190.1085,189.302,189.7643,62693.0
2021-03-18 10:50:00,192.9,192.98,192.72,192.8,37484.0,189.7446,189.8233,189.5675,189.6462,37484.0
2021-03-18 10:55:00,192.85,193.32,192.8,193.31,45213.0,189.6954,190.1577,189.6462,190.1479,45213.0
2021-03-18 11:00:00,193.32,193.78,193.26,193.73,89734.0,190.1577,190.6102,190.0987,190.561,89734.0
2021-03-18 11:05:00,193.75,193.96,193.68,193.85,62036.0,190.5807,190.7873,190.5118,190.6791,62036.0
2021-03-18 11:10:00,193.89,193.9,193.58,193.6,64863.0,190.7184,190.7282,190.4135,190.4332,64863.0
2021-03-18 11:15:00,193.62,193.64,193.42,193.47,52286.0,190.4528,190.4725,190.2561,190.3053,52286.0
2021-03-18 11:20:00,193.46,193.69,193.31,193.32,41444.0,190.2954,190.5217,190.1479,190.1577,41444.0
2021-03-18 11:25:00,193.31,193.51,193.26,193.44,31039.0,190.1479,190.3446,190.0987,190.2758,31039.0
2021-03-18 11:30:00,193.49,193.64,193.36,193.47,32678.0,190.3249,190.4725,190.1971,190.3053,32678.0
2021-03-18 11:35:00,193.51,193.55,193.31,193.5,39458.0,190.3446,190.384,190.1479,190.3348,39458.0
2021-03-18 11:40:00,193.51,193.57,193.26,193.36,30663.0,190.3446,190.4036,190.0987,190.1971,30663.0
2021-03-18 11:45:00,193.39,193.65,193.32,193.58,33496.0,190.2266,190.4823,190.1577,190.4135,33496.0
2021-03-18 11:50:00,193.58,193.69,193.27,193.37,49126.0,190.4135,190.5217,190.1085,190.2069,49126.0
2021-03-18 11:55:00,193.4,193.4,193.12,193.24,43841.0,190.2364,190.2364,189.961,190.079,43841.0
2021-03-18 12:00:00,193.24,193.85,193.24,193.85,47564.0,190.079,190.6791,190.079,190.6791,47564.0
2021-03-18 12:05:00,193.84,194.04,193.65,194.01,43619.0,190.6692,190.866,190.4823,190.8364,43619.0
2021-03-18 12:10:00,194.01,194.21,193.91,194.18,37658.0,190.8364,191.0332,190.7381,191.0037,37658.0
2021-03-18 12:15:00,194.19,194.19,193.81,193.81,46049.0,191.0135,191.0135,190.6397,190.6397,46049.0
2021-03-18 12:20:00,193.82,193.85,193.67,193.81,30513.0,190.6496,190.6791,190.502,190.6397,30513.0
2021-03-18 12:25:00,193.81,194.06,193.8,193.98,43720.0,190.6397,190.8856,190.6299,190.8069,43720.0
2021-03-18 12:30:00,193.97,194.19,193.86,194.08,42737.0,190.7971,191.0135,190.6889,190.9053,42737.0
2021-03-18 12:35:00,194.08,194.29,193.85,194.22,55029.0,190.9053,191.1119,190.6791,191.043,55029.0
2021-03-18 12:40:00,194.23,194.49,194.16,194.24,36259.0,191.0528,191.3086,190.984,191.0627,36259.0
2021-03-18 12:45:00,194.27,194.69,194.19,194.51,78777.0,191.0922,191.5053,191.0135,191.3283,78777.0
2021-03-18 12:50:00,194.53,194.7,194.14,194.2,47450.0,191.3479,191.5152,190.9643,191.0233,47450.0
2021-03-18 12:55:00,194.19,194.27,193.72,193.95,56660.0,191.0135,191.0922,190.5512,190.7774,56660.0
2021-03-18 13:00:00,193.96,194.14,193.84,194.0,48854.0,190.7873,190.9643,190.6692,190.8266,48854.0
2021-03-18 13:05:00,194.0,194.07,193.66,194.03,40924.0,190.8266,190.8955,190.4922,190.8561,40924.0
2021-03-18 13:10:00,194.02,194.37,194.0,194.35,42026.0,190.8463,191.1906,190.8266,191.1709,42026.0
2021-03-18 13:15:00,194.33,194.46,194.24,194.37,33018.0,191.1512,191.2791,191.0627,191.1906,33018.0
2021-03-18 13:20:00,194.38,194.46,194.14,194.19,27739.0,191.2004,191.2791,190.9643,191.0135,27739.0
2021-03-18 13:25:00,194.22,194.39,194.11,194.28,30627.0,191.043,191.2102,190.9348,191.102,30627.0
2021-03-18 13:30:00,194.26,194.27,194.01,194.12,31831.0,191.0824,191.0922,190.8364,190.9446,31831.0
2021-03-18 13:35:00,194.14,194.25,193.99,194.21,32381.0,190.9643,191.0725,190.8168,191.0332,32381.0
2021-03-18 13:40:00,194.18,194.54,194.14,194.44,32657.0,191.0037,191.3578,190.9643,191.2594,32657.0
2021-03-18 13:45:00,194.45,194.5,194.19,194.25,31479.0,191.2692,191.3184,191.0135,191.0725,31479.0
2021-03-18 13:50:00,194.28,194.41,194.21,194.41,24385.0,191.102,191.2299,191.0332,191.2299,24385.0
2021-03-18 13:55:00,194.42,194.45,194.0,194.16,29199.0,191.2397,191.2692,190.8266,190.984,29199.0
2021-03-18 14:00:00,194.17,194.2,193.81,193.83,19509.0,190.9938,191.0233,190.6397,190.6594,19509.0
2021-03-18 14:05:00,193.84,194.09,193.84,193.94,30084.0,190.6692,190.9151,190.6692,190.7676,30084.0
2021-03-18 14:10:00,193.94,193.94,193.6,193.67,38843.0,190.7676,190.7676,190.4332,190.502,38843.0
2021-03-18 14:15:00,193.66,193.68,193.18,193.24,64927.0,190.4922,190.5118,190.02,190.079,64927.0
2021-03-18 14:20:00,193.22,193.27,193.07,193.17,51343.0,190.0594,190.1085,189.9118,190.0102,51343.0
2021-03-18 14:25:00,193.15,193.17,192.8,192.91,61672.0,189.9905,190.0102,189.6462,189.7544,61672.0
2021-03-18 14:30:00,192.91,193.12,192.65,192.94,53527.0,189.7544,189.961,189.4987,189.7839,53527.0
2021-03-18 14:35:00,192.96,192.96,192.55,192.81,41846.0,189.8036,189.8036,189.4003,189.6561,41846.0
2021-03-18 14:40:00,192.8,192.8,192.27,192.45,69357.0,189.6462,189.6462,189.1249,189.302,69357.0
2021-03-18 14:45:00,192.47,192.88,192.46,192.81,47662.0,189.3216,189.7249,189.3118,189.6561,47662.0
2021-03-18 14:50:00,192.86,193.05,192.71,192.89,86178.0,189.7053,189.8921,189.5577,189.7348,86178.0
2021-03-18 14:55:00,192.92,193.06,192.8,193.06,25886.0,189.7643,189.902,189.6462,189.902,25886.0
2021-03-18 15:00:00,193.03,193.19,192.8,192.95,45080.0,189.8725,190.0299,189.6462,189.7938,45080.0
2021-03-18 15:05:00,192.93,192.93,192.61,192.83,65721.0,189.7741,189.7741,189.4593,189.6757,65721.0
2021-03-18 15:10:00,192.83,192.97,192.65,192.77,54614.0,189.6757,189.8135,189.4987,189.6167,54614.0
2021-03-18 15:15:00,192.77,192.82,192.47,192.56,42332.0,189.6167,189.6659,189.3216,189.4102,42332.0
2021-03-18 15:20:00,192.59,192.61,192.27,192.33,45395.0,189.4397,189.4593,189.1249,189.1839,45395.0
2021-03-18 15:25:00,192.33,192.81,192.32,192.8,68883.0,189.1839,189.6561,189.1741,189.6462,68883.0
2021-03-18 15:30:00,192.77,192.88,192.26,192.26,75433.0,189.6167,189.7249,189.1151,189.1151,75433.0
2021-03-18 15:35:00,192.27,192.53,192.19,192.19,67941.0,189.1249,189.3807,189.0462,189.0462,67941.0
2021-03-18 15:40:00,192.2,192.43,192.04,192.05,108386.0,189.0561,189.2823,188.8987,188.9085,108386.0
2021-03-18 15:45:00,192.05,192.18,191.77,191.8,179484.0,188.9085,189.0364,188.6331,188.6626,179484.0
2021-03-18 15:50:00,191.82,192.98,191.74,192.11,458119.0,188.6823,189.8233,188.6036,188.9675,458119.0
2021-03-18 15:55:00,192.13,192.65,191.99,192.3,354607.0,188.9872,189.4987,188.8495,189.1544,354607.0
2021-03-19 09:30:00,190.99,191.48,190.2,190.65,1592408.0,187.8658,188.3478,187.0888,187.5314,1592408.0
2021-03-19 09:35:00,190.63,191.42,190.43,191.12,105678.0,187.5117,188.2888,187.315,187.9937,105678.0
2021-03-19 09:40:00,191.12,191.2,189.76,190.77,194144.0,187.9937,188.0724,186.656,187.6494,194144.0
2021-03-19 09:45:00,190.79,190.79,189.81,190.21,119966.0,187.6691,187.6691,186.7051,187.0986,119966.0
2021-03-19 09:50:00,190.22,191.92,190.19,191.69,116321.0,187.1084,188.7806,187.0789,188.5544,116321.0
2021-03-19 09:55:00,191.72,192.08,191.29,191.74,74673.0,188.5839,188.938,188.1609,188.6036,74673.0
2021-03-19 10:00:00,191.78,192.16,191.66,191.82,119359.0,188.6429,189.0167,188.5249,188.6823,119359.0
2021-03-19 10:05:00,191.8,191.8,191.25,191.59,90101.0,188.6626,188.6626,188.1216,188.456,90101.0
2021-03-19 10:10:00,191.6,191.76,191.21,191.74,66193.0,188.4659,188.6232,188.0822,188.6036,66193.0
2021-03-19 10:15:00,191.7,192.55,191.68,192.48,90121.0,188.5642,189.4003,188.5446,189.3315,90121.0
2021-03-19 10:20:00,192.47,193.0,192.32,192.6,113749.0,189.3216,189.843,189.1741,189.4495,113749.0
2021-03-19 10:25:00,192.6,192.7,192.41,192.49,84732.0,189.4495,189.5479,189.2626,189.3413,84732.0
2021-03-19 10:30:00,192.43,192.48,191.35,191.37,97808.0,189.2823,189.3315,188.22,188.2396,97808.0
2021-03-19 10:35:00,191.4,191.83,191.4,191.77,78361.0,188.2691,188.6921,188.2691,188.6331,78361.0
2021-03-19 10:40:00,191.8,192.02,191.51,191.9,69209.0,188.6626,188.879,188.3773,188.761,69209.0
2021-03-19 10:45:00,191.93,191.96,191.46,191.5,104751.0,188.7905,188.82,188.3282,188.3675,104751.0
2021-03-19 10:50:00,191.52,192.11,191.47,192.11,49699.0,188.3872,188.9675,188.338,188.9675,49699.0
2021-03-19 10:55:00,192.09,192.12,191.68,191.85,52424.0,188.9479,188.9774,188.5446,188.7118,52424.0
2021-03-19 11:00:00,191.87,191.9,191.6,191.72,50105.0,188.7314,188.761,188.4659,188.5839,50105.0
2021-03-19 11:05:00,191.7,191.87,191.41,191.45,53380.0,188.5642,188.7314,188.279,188.3183,53380.0
2021-03-19 11:10:00,191.45,191.46,191.16,191.38,41628.0,188.3183,188.3282,188.0331,188.2495,41628.0
2021-03-19 11:15:00,191.39,191.51,191.3,191.47,32359.0,188.2593,188.3773,188.1708,188.338,32359.0
2021-03-19 11:20:00,191.46,191.61,191.13,191.14,59155.0,188.3282,188.4757,188.0036,188.0134,59155.0
2021-03-19 11:25:00,191.14,191.23,190.87,191.23,92682.0,188.0134,188.1019,187.7478,188.1019,92682.0
2021-03-19 11:30:00,191.24,191.75,191.16,191.55,44916.0,188.1118,188.6134,188.0331,188.4167,44916.0
2021-03-19 11:35:00,191.6,191.65,191.47,191.59,26441.0,188.4659,188.515,188.338,188.456,26441.0
2021-03-19 11:40:00,191.6,191.78,191.59,191.75,33327.0,188.4659,188.6429,188.456,188.6134,33327.0
2021-03-19 11:45:00,191.76,191.91,191.73,191.88,35970.0,188.6232,188.7708,188.5937,188.7413,35970.0
2021-03-19 11:50:00,191.87,192.32,191.87,192.3,49855.0,188.7314,189.1741,188.7314,189.1544,49855.0
2021-03-19 11:55:00,192.29,192.35,192.07,192.15,47863.0,189.1446,189.2036,188.9282,189.0069,47863.0
2021-03-19 12:00:00,192.15,192.22,191.96,192.08,43314.0,189.0069,189.0757,188.82,188.938,43314.0
2021-03-19 12:05:00,192.06,192.15,191.74,191.92,48575.0,188.9183,189.0069,188.6036,188.7806,48575.0
2021-03-19 12:10:00,191.92,191.92,191.64,191.83,41008.0,188.7806,188.7806,188.5052,188.6921,41008.0
2021-03-19 12:15:00,191.85,192.19,191.84,192.14,36640.0,188.7118,189.0462,188.7019,188.997,36640.0
2021-03-19 12:20:00,192.12,192.3,192.03,192.26,41033.0,188.9774,189.1544,188.8888,189.1151,41033.0
2021-03-19 12:25:00,192.26,192.26,191.94,191.99,40354.0,189.1151,189.1151,188.8003,188.8495,40354.0
2021-03-19 12:30:00,191.98,192.3,191.96,192.03,35162.0,188.8396,189.1544,188.82,188.8888,35162.0
2021-03-19 12:35:00,192.02,192.13,191.86,191.96,34064.0,188.879,188.9872,188.7216,188.82,34064.0
2021-03-19 12:40:00,192.0,192.58,191.99,192.52,50974.0,188.8593,189.4298,188.8495,189.3708,50974.0
2021-03-19 12:45:00,192.52,192.71,192.48,192.71,42207.0,189.3708,189.5577,189.3315,189.5577,42207.0
2021-03-19 12:50:00,192.7,192.86,192.61,192.64,73575.0,189.5479,189.7053,189.4593,189.4889,73575.0
2021-03-19 12:55:00,192.62,192.76,192.5,192.71,42450.0,189.4692,189.6069,189.3511,189.5577,42450.0
2021-03-19 13:00:00,192.71,192.73,192.26,192.27,41888.0,189.5577,189.5774,189.1151,189.1249,41888.0
2021-03-19 13:05:00,192.27,192.36,191.88,192.09,36064.0,189.1249,189.2134,188.7413,188.9479,36064.0
2021-03-19 13:10:00,192.07,192.15,191.95,192.15,27562.0,188.9282,189.0069,188.8101,189.0069,27562.0
2021-03-19 13:15:00,192.13,192.26,191.92,192.12,27985.0,188.9872,189.1151,188.7806,188.9774,27985.0
2021-03-19 13:20:00,192.16,192.17,191.96,192.02,18248.0,189.0167,189.0265,188.82,188.879,18248.0
2021-03-19 13:25:00,192.03,192.09,191.88,192.05,33517.0,188.8888,188.9479,188.7413,188.9085,33517.0
2021-03-19 13:30:00,192.06,192.11,191.76,191.85,33253.0,188.9183,188.9675,188.6232,188.7118,33253.0
2021-03-19 13:35:00,191.86,191.93,191.67,191.82,58143.0,188.7216,188.7905,188.5347,188.6823,58143.0
2021-03-19 13:40:00,191.85,192.0,191.8,191.84,24708.0,188.7118,188.8593,188.6626,188.7019,24708.0
2021-03-19 13:45:00,191.88,191.99,191.84,191.89,24625.0,188.7413,188.8495,188.7019,188.7511,24625.0
2021-03-19 13:50:00,191.91,191.96,191.82,191.84,23615.0,188.7708,188.82,188.6823,188.7019,23615.0
2021-03-19 13:55:00,191.83,191.83,191.53,191.76,47739.0,188.6921,188.6921,188.397,188.6232,47739.0
2021-03-19 14:00:00,191.76,191.94,191.75,191.8,34501.0,188.6232,188.8003,188.6134,188.6626,34501.0
2021-03-19 14:05:00,191.8,192.04,191.55,191.56,43376.0,188.6626,188.8987,188.4167,188.4265,43376.0
2021-03-19 14:10:00,191.54,191.8,191.5,191.77,33624.0,188.4068,188.6626,188.3675,188.6331,33624.0
2021-03-19 14:15:00,191.78,191.79,191.5,191.63,37148.0,188.6429,188.6528,188.3675,188.4954,37148.0
2021-03-19 14:20:00,191.65,191.76,191.56,191.67,33486.0,188.515,188.6232,188.4265,188.5347,33486.0
2021-03-19 14:25:00,191.69,191.91,191.69,191.91,33679.0,188.5544,188.7708,188.5544,188.7708,33679.0
2021-03-19 14:30:00,191.92,192.11,191.85,191.97,43720.0,188.7806,188.9675,188.7118,188.8298,43720.0
2021-03-19 14:35:00,191.97,192.12,191.81,191.89,47793.0,188.8298,188.9774,188.6724,188.7511,47793.0
2021-03-19 14:40:00,191.9,192.02,191.81,191.86,50829.0,188.761,188.879,188.6724,188.7216,50829.0
2021-03-19 14:45:00,191.87,192.11,191.87,192.03,47543.0,188.7314,188.9675,188.7314,188.8888,47543.0
2021-03-19 14:50:00,192.03,192.25,191.99,192.05,65551.0,188.8888,189.1052,188.8495,188.9085,65551.0
2021-03-19 14:55:00,192.05,192.66,192.05,192.66,74195.0,188.9085,189.5085,188.9085,189.5085,74195.0
2021-03-19 15:00:00,192.66,192.91,192.65,192.74,74022.0,189.5085,189.7544,189.4987,189.5872,74022.0
2021-03-19 15:05:00,192.76,193.18,192.76,193.11,109969.0,189.6069,190.02,189.6069,189.9512,109969.0
2021-03-19 15:10:00,193.11,193.45,193.09,193.28,102755.0,189.9512,190.2856,189.9315,190.1184,102755.0
2021-03-19 15:15:00,193.27,193.28,192.84,192.96,80685.0,190.1085,190.1184,189.6856,189.8036,80685.0
2021-03-19 15:20:00,192.97,193.32,192.79,192.81,120486.0,189.8135,190.1577,189.6364,189.6561,120486.0
2021-03-19 15:25:00,192.78,192.96,192.67,192.96,71529.0,189.6266,189.8036,189.5184,189.8036,71529.0
2021-03-19 15:30:00,192.94,193.68,192.93,193.61,150659.0,189.7839,190.5118,189.7741,190.443,150659.0
2021-03-19 15:35:00,193.65,193.94,193.29,193.39,205816.0,190.4823,190.7676,190.1282,190.2266,205816.0
2021-03-19 15:40:00,193.43,193.79,193.43,193.51,202153.0,190.2659,190.62,190.2659,190.3446,202153.0
2021-03-19 15:45:00,193.51,194.0,193.25,193.76,332549.0,190.3446,190.8266,190.0889,190.5905,332549.0
2021-03-19 15:50:00,193.7,193.88,192.86,193.39,361709.0,190.5315,190.7086,189.7053,190.2266,361709.0
2021-03-19 15:55:00,193.37,193.91,190.95,191.43,1557031.0,190.2069,190.7381,187.8265,188.2986,1557031.0
2021-03-22 09:30:00,193.28,194.05,192.0,192.38,417869.0,190.1184,190.8758,188.8593,189.2331,417869.0
2021-03-22 09:35:00,192.47,193.25,192.19,193.06,109712.0,189.3216,190.0889,189.0462,189.902,109712.0
2021-03-22 09:40:00,193.12,193.89,192.74,193.84,108391.0,189.961,190.7184,189.5872,190.6692,108391.0
2021-03-22 09:45:00,193.91,195.05,193.72,194.99,169475.0,190.7381,191.8594,190.5512,191.8004,169475.0
2021-03-22 09:50:00,195.03,195.57,195.0,195.2,223576.0,191.8398,192.3709,191.8102,192.007,223576.0
2021-03-22 09:55:00,195.21,195.3,194.6,194.96,118023.0,192.0168,192.1053,191.4168,191.7709,118023.0
2021-03-22 10:00:00,194.97,195.34,194.72,194.73,106269.0,191.7807,192.1447,191.5348,191.5447,106269.0
2021-03-22 10:05:00,194.8,195.1,194.66,194.89,100436.0,191.6135,191.9086,191.4758,191.702,100436.0
2021-03-22 10:10:00,194.93,195.86,194.93,195.62,156078.0,191.7414,192.6562,191.7414,192.4201,156078.0
2021-03-22 10:15:00,195.66,196.33,195.51,196.23,170408.0,192.4595,193.1185,192.3119,193.0201,170408.0
2021-03-22 10:20:00,196.25,196.31,195.37,195.39,109935.0,193.0398,193.0988,192.1742,192.1939,109935.0
2021-03-22 10:25:00,195.37,195.73,195.16,195.5,66846.0,192.1742,192.5283,191.9676,192.3021,66846.0
2021-03-22 10:30:00,195.5,195.81,195.17,195.69,77525.0,192.3021,192.607,191.9775,192.489,77525.0
2021-03-22 10:35:00,195.71,195.72,195.05,195.21,60921.0,192.5086,192.5185,191.8594,192.0168,60921.0
2021-03-22 10:40:00,195.24,195.58,195.19,195.56,53062.0,192.0463,192.3808,191.9971,192.3611,53062.0
2021-03-22 10:45:00,195.55,195.81,195.31,195.44,53229.0,192.3513,192.607,192.1152,192.2431,53229.0
2021-03-22 10:50:00,195.48,195.5,194.91,194.93,59935.0,192.2824,192.3021,191.7217,191.7414,59935.0
2021-03-22 10:55:00,194.89,194.91,194.32,194.55,70865.0,191.702,191.7217,191.1414,191.3676,70865.0
2021-03-22 11:00:00,194.56,194.8,194.42,194.74,54509.0,191.3774,191.6135,191.2397,191.5545,54509.0
2021-03-22 11:05:00,194.7,194.82,194.4,194.63,43094.0,191.5152,191.6332,191.2201,191.4463,43094.0
2021-03-22 11:10:00,194.63,194.66,194.36,194.57,41807.0,191.4463,191.4758,191.1807,191.3873,41807.0
2021-03-22 11:15:00,194.61,194.95,194.45,194.75,54213.0,191.4266,191.7611,191.2692,191.5643,54213.0
2021-03-22 11:20:00,194.64,194.91,194.64,194.69,27028.0,191.4561,191.7217,191.4561,191.5053,27028.0
2021-03-22 11:25:00,194.69,194.7,194.32,194.63,42112.0,191.5053,191.5152,191.1414,191.4463,42112.0
2021-03-22 11:30:00,194.63,194.93,194.51,194.84,24913.0,191.4463,191.7414,191.3283,191.6529,24913.0
2021-03-22 11:35:00,194.82,194.82,194.24,194.25,36682.0,191.6332,191.6332,191.0627,191.0725,36682.0
2021-03-22 11:40:00,194.26,194.27,193.99,194.24,70814.0,191.0824,191.0922,190.8168,191.0627,70814.0
2021-03-22 11:45:00,194.27,194.3,193.98,194.12,26905.0,191.0922,191.1217,190.8069,190.9446,26905.0
2021-03-22 11:50:00,194.14,194.21,194.0,194.0,26627.0,190.9643,191.0332,190.8266,190.8266,26627.0
2021-03-22 11:55:00,194.03,194.03,193.69,193.74,42716.0,190.8561,190.8561,190.5217,190.5709,42716.0
2021-03-22 12:00:00,193.72,193.95,193.72,193.78,45485.0,190.5512,190.7774,190.5512,190.6102,45485.0
2021-03-22 12:05:00,193.76,193.85,193.44,193.48,45531.0,190.5905,190.6791,190.2758,190.3151,45531.0
2021-03-22 12:10:00,193.5,193.66,193.26,193.27,39603.0,190.3348,190.4922,190.0987,190.1085,39603.0
2021-03-22 12:15:00,193.27,193.7,193.26,193.61,54340.0,190.1085,190.5315,190.0987,190.443,54340.0
2021-03-22 12:20:00,193.61,193.9,193.48,193.78,45344.0,190.443,190.7282,190.3151,190.6102,45344.0
2021-03-22 12:25:00,193.81,193.91,193.74,193.8,26812.0,190.6397,190.7381,190.5709,190.6299,26812.0
2021-03-22 12:30:00,193.78,193.9,193.61,193.64,46029.0,190.6102,190.7282,190.443,190.4725,46029.0
2021-03-22 12:35:00,193.66,193.66,193.44,193.55,41173.0,190.4922,190.4922,190.2758,190.384,41173.0
2021-03-22 12:40:00,193.49,193.7,193.32,193.66,36248.0,190.3249,190.5315,190.1577,190.4922,36248.0
2021-03-22 12:45:00,193.64,193.65,193.5,193.61,28685.0,190.4725,190.4823,190.3348,190.443,28685.0
2021-03-22 12:50:00,193.64,193.95,193.63,193.93,36011.0,190.4725,190.7774,190.4627,190.7578,36011.0
2021-03-22 12:55:00,193.88,193.88,193.29,193.68,41567.0,190.7086,190.7086,190.1282,190.5118,41567.0
2021-03-22 13:00:00,193.69,193.69,193.41,193.43,52903.0,190.5217,190.5217,190.2463,190.2659,52903.0
2021-03-22 13:05:00,193.41,193.53,193.0,193.34,34372.0,190.2463,190.3643,189.843,190.1774,34372.0
2021-03-22 13:10:00,193.34,193.47,193.28,193.44,29680.0,190.1774,190.3053,190.1184,190.2758,29680.0
2021-03-22 13:15:00,193.39,193.45,193.21,193.35,38728.0,190.2266,190.2856,190.0495,190.1872,38728.0
2021-03-22 13:20:00,193.35,193.53,193.32,193.42,67536.0,190.1872,190.3643,190.1577,190.2561,67536.0
2021-03-22 13:25:00,193.41,193.43,193.23,193.31,38069.0,190.2463,190.2659,190.0692,190.1479,38069.0
2021-03-22 13:30:00,193.33,193.43,193.24,193.32,36724.0,190.1676,190.2659,190.079,190.1577,36724.0
2021-03-22 13:35:00,193.33,193.41,193.24,193.39,27621.0,190.1676,190.2463,190.079,190.2266,27621.0
2021-03-22 13:40:00,193.38,193.44,193.24,193.35,20338.0,190.2167,190.2758,190.079,190.1872,20338.0
2021-03-22 13:45:00,193.34,193.38,193.21,193.32,24136.0,190.1774,190.2167,190.0495,190.1577,24136.0
2021-03-22 13:50:00,193.3,193.5,193.26,193.37,17519.0,190.1381,190.3348,190.0987,190.2069,17519.0
2021-03-22 13:55:00,193.37,193.51,193.3,193.34,25930.0,190.2069,190.3446,190.1381,190.1774,25930.0
2021-03-22 14:00:00,193.31,193.45,193.29,193.34,30638.0,190.1479,190.2856,190.1282,190.1774,30638.0
2021-03-22 14:05:00,193.35,193.7,193.35,193.58,56599.0,190.1872,190.5315,190.1872,190.4135,56599.0
2021-03-22 14:10:00,193.55,193.58,193.43,193.45,23972.0,190.384,190.4135,190.2659,190.2856,23972.0
2021-03-22 14:15:00,193.46,193.52,193.39,193.39,15808.0,190.2954,190.3545,190.2266,190.2266,15808.0
2021-03-22 14:20:00,193.37,193.42,193.29,193.32,30561.0,190.2069,190.2561,190.1282,190.1577,30561.0
2021-03-22 14:25:00,193.32,193.5,193.15,193.46,42685.0,190.1577,190.3348,189.9905,190.2954,42685.0
2021-03-22 14:30:00,193.49,193.61,193.46,193.5,25721.0,190.3249,190.443,190.2954,190.3348,25721.0
2021-03-22 14:35:00,193.47,193.67,193.4,193.66,25050.0,190.3053,190.502,190.2364,190.4922,25050.0
2021-03-22 14:40:00,193.63,193.65,193.52,193.54,26855.0,190.4627,190.4823,190.3545,190.3741,26855.0
2021-03-22 14:45:00,193.53,193.58,193.45,193.5,25868.0,190.3643,190.4135,190.2856,190.3348,25868.0
2021-03-22 14:50:00,193.48,193.57,193.43,193.53,32669.0,190.3151,190.4036,190.2659,190.3643,32669.0
2021-03-22 14:55:00,193.51,193.53,193.26,193.36,35650.0,190.3446,190.3643,190.0987,190.1971,35650.0
2021-03-22 15:00:00,193.33,193.6,193.31,193.57,25172.0,190.1676,190.4332,190.1479,190.4036,25172.0
2021-03-22 15:05:00,193.54,193.62,193.33,193.33,31901.0,190.3741,190.4528,190.1676,190.1676,31901.0
2021-03-22 15:10:00,193.33,193.49,193.29,193.38,43125.0,190.1676,190.3249,190.1282,190.2167,43125.0
2021-03-22 15:15:00,193.35,193.45,193.25,193.28,33945.0,190.1872,190.2856,190.0889,190.1184,33945.0
2021-03-22 15:20:00,193.26,193.37,193.15,193.23,27181.0,190.0987,190.2069,189.9905,190.0692,27181.0
2021-03-22 15:25:00,193.23,193.24,192.97,193.03,59997.0,190.0692,190.079,189.8135,189.8725,59997.0
2021-03-22 15:30:00,193.01,193.12,192.68,192.74,48983.0,189.8528,189.961,189.5282,189.5872,48983.0
2021-03-22 15:35:00,192.73,192.81,192.68,192.74,54078.0,189.5774,189.6561,189.5282,189.5872,54078.0
2021-03-22 15:40:00,192.73,192.85,192.61,192.76,52936.0,189.5774,189.6954,189.4593,189.6069,52936.0
2021-03-22 15:45:00,192.77,192.78,192.59,192.67,58946.0,189.6167,189.6266,189.4397,189.5184,58946.0
2021-03-22 15:50:00,192.69,192.85,192.6,192.75,98975.0,189.538,189.6954,189.4495,189.5971,98975.0
2021-03-22 15:55:00,192.74,193.03,192.65,192.87,220553.0,189.5872,189.8725,189.4987,189.7151,220553.0
2021-03-23 09:30:00,191.59,192.34,191.3,192.17,248032.0,188.456,189.1938,188.1708,189.0265,248032.0
2021-03-23 09:35:00,192.13,192.28,191.67,192.08,96123.0,188.9872,189.1347,188.5347,188.938,96123.0
2021-03-23 09:40:00,192.07,192.15,191.36,191.51,73315.0,188.9282,189.0069,188.2298,188.3773,73315.0
2021-03-23 09:45:00,191.52,191.75,191.24,191.5,69227.0,188.3872,188.6134,188.1118,188.3675,69227.0
2021-03-23 09:50:00,191.5,191.65,190.94,191.28,100481.0,188.3675,188.515,187.8167,188.1511,100481.0
2021-03-23 09:55:00,191.26,191.75,191.26,191.74,70552.0,188.1314,188.6134,188.1314,188.6036,70552.0
2021-03-23 10:00:00,191.73,192.11,191.63,191.68,93090.0,188.5937,188.9675,188.4954,188.5446,93090.0
2021-03-23 10:05:00,191.64,191.67,191.18,191.55,75034.0,188.5052,188.5347,188.0527,188.4167,75034.0
2021-03-23 10:10:00,191.57,191.89,191.36,191.51,79257.0,188.4364,188.7511,188.2298,188.3773,79257.0
2021-03-23 10:15:00,191.49,191.74,191.46,191.49,103310.0,188.3577,188.6036,188.3282,188.3577,103310.0
2021-03-23 10:20:00,191.5,191.7,191.23,191.37,98482.0,188.3675,188.5642,188.1019,188.2396,98482.0
2021-03-23 10:25:00,191.36,191.45,191.07,191.14,61978.0,188.2298,188.3183,187.9445,188.0134,61978.0
2021-03-23 10:30:00,191.13,191.16,190.78,190.8,137630.0,188.0036,188.0331,187.6593,187.679,137630.0
2021-03-23 10:35:00,190.78,190.84,190.15,190.72,205551.0,187.6593,187.7183,187.0396,187.6003,205551.0
2021-03-23 10:40:00,190.73,190.73,190.23,190.35,166333.0,187.6101,187.6101,187.1183,187.2363,166333.0
2021-03-23 10:45:00,190.33,190.7,190.28,190.63,170667.0,187.2166,187.5806,187.1675,187.5117,170667.0
2021-03-23 10:50:00,190.61,190.85,190.38,190.77,138608.0,187.4921,187.7281,187.2658,187.6494,138608.0
2021-03-23 10:55:00,190.78,190.82,190.49,190.59,193148.0,187.6593,187.6986,187.374,187.4724,193148.0
2021-03-23 11:00:00,190.59,190.62,189.9,190.22,137243.0,187.4724,187.5019,186.7937,187.1084,137243.0
2021-03-23 11:05:00,190.25,190.7,190.22,190.52,85597.0,187.1379,187.5806,187.1084,187.4035,85597.0
2021-03-23 11:10:00,190.5,190.65,190.17,190.6,33910.0,187.3839,187.5314,187.0593,187.4822,33910.0
2021-03-23 11:15:00,190.64,190.65,190.44,190.45,42938.0,187.5216,187.5314,187.3248,187.3347,42938.0
2021-03-23 11:20:00,190.45,190.73,190.27,190.69,47945.0,187.3347,187.6101,187.1576,187.5708,47945.0
2021-03-23 11:25:00,190.67,190.87,190.46,190.48,33381.0,187.5511,187.7478,187.3445,187.3642,33381.0
2021-03-23 11:30:00,190.49,190.51,190.13,190.13,53356.0,187.374,187.3937,187.0199,187.0199,53356.0
2021-03-23 11:35:00,190.15,190.56,190.15,190.32,82280.0,187.0396,187.4429,187.0396,187.2068,82280.0
2021-03-23 11:40:00,190.32,190.44,190.06,190.11,25676.0,187.2068,187.3248,186.9511,187.0002,25676.0
2021-03-23 11:45:00,190.14,190.73,190.14,190.69,52286.0,187.0297,187.6101,187.0297,187.5708,52286.0
2021-03-23 11:50:00,190.69,190.69,190.38,190.53,61939.0,187.5708,187.5708,187.2658,187.4134,61939.0
2021-03-23 11:55:00,190.51,190.51,190.2,190.37,131562.0,187.3937,187.3937,187.0888,187.256,131562.0
2021-03-23 12:00:00,190.4,190.72,190.17,190.17,73281.0,187.2855,187.6003,187.0593,187.0593,73281.0
2021-03-23 12:05:00,190.19,190.26,189.8,189.84,109572.0,187.0789,187.1478,186.6953,186.7347,109572.0
2021-03-23 12:10:00,189.83,189.9,189.61,189.69,52261.0,186.7248,186.7937,186.5084,186.5871,52261.0
2021-03-23 12:15:00,189.67,190.02,189.62,189.81,56122.0,186.5674,186.9117,186.5183,186.7051,56122.0
2021-03-23 12:20:00,189.84,189.87,189.48,189.55,54350.0,186.7347,186.7642,186.3805,186.4494,54350.0
2021-03-23 12:25:00,189.55,189.71,189.5,189.63,37062.0,186.4494,186.6068,186.4002,186.5281,37062.0
2021-03-23 12:30:00,189.66,189.73,189.43,189.45,52100.0,186.5576,186.6265,186.3314,186.351,52100.0
2021-03-23 12:35:00,189.44,189.6,189.38,189.52,50478.0,186.3412,186.4986,186.2822,186.4199,50478.0
2021-03-23 12:40:00,189.52,189.7,189.45,189.7,42593.0,186.4199,186.5969,186.351,186.5969,42593.0
2021-03-23 12:45:00,189.68,189.69,189.54,189.58,40543.0,186.5773,186.5871,186.4396,186.4789,40543.0
2021-03-23 12:50:00,189.58,189.73,189.53,189.54,53873.0,186.4789,186.6265,186.4297,186.4396,53873.0
2021-03-23 12:55:00,189.54,189.61,189.4,189.41,89630.0,186.4396,186.5084,186.3019,186.3117,89630.0
2021-03-23 13:00:00,189.41,189.47,189.05,189.06,94768.0,186.3117,186.3707,185.9576,185.9674,94768.0
2021-03-23 13:05:00,189.05,189.21,188.73,189.15,127057.0,185.9576,186.115,185.6428,186.0559,127057.0
2021-03-23 13:10:00,189.16,189.5,189.16,189.45,47534.0,186.0658,186.4002,186.0658,186.351,47534.0
2021-03-23 13:15:00,189.45,189.65,189.43,189.64,62319.0,186.351,186.5478,186.3314,186.5379,62319.0
2021-03-23 13:20:00,189.62,189.8,189.55,189.78,40125.0,186.5183,186.6953,186.4494,186.6756,40125.0
2021-03-23 13:25:00,189.81,190.21,189.77,190.17,34413.0,186.7051,187.0986,186.6658,187.0593,34413.0
2021-03-23 13:30:00,190.17,190.21,189.95,189.95,37812.0,187.0593,187.0986,186.8429,186.8429,37812.0
2021-03-23 13:35:00,189.96,190.05,189.64,189.86,43030.0,186.8527,186.9412,186.5379,186.7543,43030.0
2021-03-23 13:40:00,189.86,189.88,189.53,189.56,36304.0,186.7543,186.774,186.4297,186.4592,36304.0
2021-03-23 13:45:00,189.55,189.74,189.5,189.74,49566.0,186.4494,186.6363,186.4002,186.6363,49566.0
2021-03-23 13:50:00,189.73,189.79,189.55,189.78,36138.0,186.6265,186.6855,186.4494,186.6756,36138.0
2021-03-23 13:55:00,189.79,189.86,189.53,189.77,48305.0,186.6855,186.7543,186.4297,186.6658,48305.0
2021-03-23 14:00:00,189.77,189.79,189.63,189.64,28494.0,186.6658,186.6855,186.5281,186.5379,28494.0
2021-03-23 14:05:00,189.67,189.7,189.4,189.67,44517.0,186.5674,186.5969,186.3019,186.5674,44517.0
2021-03-23 14:10:00,189.69,190.0,189.64,189.84,48938.0,186.5871,186.892,186.5379,186.7347,48938.0
2021-03-23 14:15:00,189.81,189.91,189.69,189.82,35580.0,186.7051,186.8035,186.5871,186.715,35580.0
2021-03-23 14:20:00,189.84,190.13,189.78,190.06,39204.0,186.7347,187.0199,186.6756,186.9511,39204.0
2021-03-23 14:25:00,190.0,190.16,189.76,190.06,29935.0,186.892,187.0494,186.656,186.9511,29935.0
2021-03-23 14:30:00,190.05,190.14,189.8,190.05,70359.0,186.9412,187.0297,186.6953,186.9412,70359.0
2021-03-23 14:35:00,190.05,190.13,189.81,189.99,34113.0,186.9412,187.0199,186.7051,186.8822,34113.0
2021-03-23 14:40:00,189.99,190.0,189.56,189.58,61355.0,186.8822,186.892,186.4592,186.4789,61355.0
2021-03-23 14:45:00,189.58,189.72,189.48,189.7,41948.0,186.4789,186.6166,186.3805,186.5969,41948.0
2021-03-23 14:50:00,189.68,189.68,188.98,189.0,84213.0,186.5773,186.5773,185.8887,185.9084,84213.0
2021-03-23 14:55:00,188.99,189.08,188.92,188.94,101215.0,185.8986,185.9871,185.8297,185.8494,101215.0
2021-03-23 15:00:00,188.94,189.45,188.85,189.45,115271.0,185.8494,186.351,185.7608,186.351,115271.0
2021-03-23 15:05:00,189.43,189.48,189.05,189.09,61327.0,186.3314,186.3805,185.9576,185.9969,61327.0
2021-03-23 15:10:00,189.11,189.2,188.92,189.12,89806.0,186.0166,186.1051,185.8297,186.0264,89806.0
2021-03-23 15:15:00,189.12,189.26,188.96,189.08,97607.0,186.0264,186.1641,185.869,185.9871,97607.0
2021-03-23 15:20:00,189.1,189.11,188.76,188.83,58023.0,186.0068,186.0166,185.6723,185.7412,58023.0
2021-03-23 15:25:00,188.8,189.17,188.7,188.86,81364.0,185.7117,186.0756,185.6133,185.7707,81364.0
2021-03-23 15:30:00,188.83,188.93,188.48,188.48,113338.0,185.7412,185.8395,185.3969,185.3969,113338.0
2021-03-23 15:35:00,188.5,188.63,188.21,188.28,117819.0,185.4166,185.5444,185.1313,185.2002,117819.0
2021-03-23 15:40:00,188.25,188.49,188.15,188.27,136785.0,185.1707,185.4067,185.0723,185.1903,136785.0
2021-03-23 15:45:00,188.28,188.36,188.11,188.19,130653.0,185.2002,185.2789,185.033,185.1116,130653.0
2021-03-23 15:50:00,188.15,188.31,187.97,188.2,215629.0,185.0723,185.2297,184.8952,185.1215,215629.0
2021-03-23 15:55:00,188.23,188.91,188.03,188.71,447099.0,185.151,185.8199,184.9543,185.6231,447099.0
2021-03-24 09:30:00,190.25,190.5,189.21,189.45,382054.0,187.1379,187.3839,186.115,186.351,382054.0
2021-03-24 09:35:00,189.38,189.77,189.15,189.25,132229.0,186.2822,186.6658,186.0559,186.1543,132229.0
2021-03-24 09:40:00,189.22,189.48,188.95,189.38,103271.0,186.1248,186.3805,185.8592,186.2822,103271.0
2021-03-24 09:45:00,189.38,189.43,188.5,188.53,194524.0,186.2822,186.3314,185.4166,185.4461,194524.0
2021-03-24 09:50:00,188.52,188.58,187.38,187.58,192717.0,185.4362,185.4953,184.3149,184.5116,192717.0
2021-03-24 09:55:00,187.59,187.9,187.46,187.74,109735.0,184.5215,184.8264,184.3936,184.669,109735.0
2021-03-24 10:00:00,187.71,187.99,187.5,187.56,119266.0,184.6395,184.9149,184.4329,184.492,119266.0
2021-03-24 10:05:00,187.5,188.21,187.5,187.64,79731.0,184.4329,185.1313,184.4329,184.5706,79731.0
2021-03-24 10:10:00,187.6,187.85,187.3,187.35,115488.0,184.5313,184.7772,184.2362,184.2854,115488.0
2021-03-24 10:15:00,187.35,187.62,186.68,186.91,181307.0,184.2854,184.551,183.6263,183.8526,181307.0
2021-03-24 10:20:00,186.9,187.18,186.73,186.8,91124.0,183.8427,184.1182,183.6755,183.7444,91124.0
2021-03-24 10:25:00,186.79,186.89,186.61,186.75,89274.0,183.7345,183.8329,183.5575,183.6952,89274.0
2021-03-24 10:30:00,186.75,186.82,186.33,186.66,109768.0,183.6952,183.7641,183.2821,183.6067,109768.0
2021-03-24 10:35:00,186.69,186.95,186.3,186.34,101248.0,183.6362,183.8919,183.2526,183.2919,101248.0
2021-03-24 10:40:00,186.37,186.64,186.28,186.34,155024.0,183.3214,183.587,183.2329,183.2919,155024.0
2021-03-24 10:45:00,186.32,186.37,186.02,186.07,347646.0,183.2722,183.3214,182.9771,183.0263,347646.0
2021-03-24 10:50:00,186.08,186.91,185.91,186.7,235363.0,183.0362,183.8526,182.8689,183.646,235363.0
2021-03-24 10:55:00,186.72,186.86,186.62,186.83,112781.0,183.6657,183.8034,183.5673,183.7739,112781.0
2021-03-24 11:00:00,186.82,186.92,186.64,186.75,107146.0,183.7641,183.8624,183.587,183.6952,107146.0
2021-03-24 11:05:00,186.78,186.99,186.57,186.68,178578.0,183.7247,183.9313,183.5181,183.6263,178578.0
2021-03-24 11:10:00,186.68,186.97,186.35,186.36,98256.0,183.6263,183.9116,183.3017,183.3116,98256.0
2021-03-24 11:15:00,186.39,186.47,186.06,186.32,67256.0,183.3411,183.4198,183.0165,183.2722,67256.0
2021-03-24 11:20:00,186.29,186.4,185.98,186.16,126377.0,183.2427,183.3509,182.9378,183.1149,126377.0
2021-03-24 11:25:00,186.15,186.46,186.15,186.26,54844.0,183.105,183.4099,183.105,183.2132,54844.0
2021-03-24 11:30:00,186.26,186.35,185.7,185.78,116208.0,183.2132,183.3017,182.6624,182.7411,116208.0
2021-03-24 11:35:00,185.78,186.22,185.72,186.1,83669.0,182.7411,183.1739,182.682,183.0558,83669.0
2021-03-24 11:40:00,186.08,186.13,185.8,186.05,66150.0,183.0362,183.0853,182.7607,183.0067,66150.0
2021-03-24 11:45:00,186.03,186.1,185.85,186.01,63604.0,182.987,183.0558,182.8099,182.9673,63604.0
2021-03-24 11:50:00,186.01,186.01,185.81,185.91,67687.0,182.9673,182.9673,182.7706,182.8689,67687.0
2021-03-24 11:55:00,185.9,186.17,185.78,186.16,111596.0,182.8591,183.1247,182.7411,183.1149,111596.0
2021-03-24 12:00:00,186.17,186.6,186.16,186.56,119244.0,183.1247,183.5477,183.1149,183.5083,119244.0
2021-03-24 12:05:00,186.54,186.87,186.5,186.87,108770.0,183.4886,183.8132,183.4493,183.8132,108770.0
2021-03-24 12:10:00,186.86,186.92,186.58,186.64,104255.0,183.8034,183.8624,183.528,183.587,104255.0
2021-03-24 12:15:00,186.65,186.98,186.64,186.87,108532.0,183.5968,183.9214,183.587,183.8132,108532.0
2021-03-24 12:20:00,186.87,187.27,186.85,187.1,103125.0,183.8132,184.2067,183.7936,184.0395,103125.0
2021-03-24 12:25:00,187.11,187.4,187.1,187.35,52262.0,184.0493,184.3346,184.0395,184.2854,52262.0
2021-03-24 12:30:00,187.38,187.42,186.85,186.9,56340.0,184.3149,184.3542,183.7936,183.8427,56340.0
2021-03-24 12:35:00,186.91,186.99,186.75,186.95,38328.0,183.8526,183.9313,183.6952,183.8919,38328.0
2021-03-24 12:40:00,186.92,187.15,186.8,187.01,42818.0,183.8624,184.0887,183.7444,183.9509,42818.0
2021-03-24 12:45:00,187.0,187.01,186.54,186.56,48241.0,183.9411,183.9509,183.4886,183.5083,48241.0
2021-03-24 12:50:00,186.58,186.62,186.41,186.53,47188.0,183.528,183.5673,183.3608,183.4788,47188.0
2021-03-24 12:55:00,186.49,186.69,186.4,186.57,51629.0,183.4395,183.6362,183.3509,183.5181,51629.0
2021-03-24 13:00:00,186.56,186.71,186.12,186.17,70007.0,183.5083,183.6559,183.0755,183.1247,70007.0
2021-03-24 13:05:00,186.17,186.24,185.94,186.03,48530.0,183.1247,183.1935,182.8984,182.987,48530.0
2021-03-24 13:10:00,186.04,186.04,185.71,185.73,57292.0,182.9968,182.9968,182.6722,182.6919,57292.0
2021-03-24 13:15:00,185.73,185.85,185.6,185.85,72566.0,182.6919,182.8099,182.564,182.8099,72566.0
2021-03-24 13:20:00,185.83,186.29,185.78,186.24,42277.0,182.7902,183.2427,182.7411,183.1935,42277.0
2021-03-24 13:25:00,186.24,186.39,186.19,186.27,47404.0,183.1935,183.3411,183.1444,183.2231,47404.0
2021-03-24 13:30:00,186.28,186.61,186.26,186.53,51634.0,183.2329,183.5575,183.2132,183.4788,51634.0
2021-03-24 13:35:00,186.5,186.81,186.48,186.69,29861.0,183.4493,183.7542,183.4296,183.6362,29861.0
2021-03-24 13:40:00,186.7,186.81,186.02,186.03,46754.0,183.646,183.7542,182.9771,182.987,46754.0
2021-03-24 13:45:00,186.06,186.72,186.06,186.72,64383.0,183.0165,183.6657,183.0165,183.6657,64383.0
2021-03-24 13:50:00,186.72,186.84,186.58,186.6,31921.0,183.6657,183.7837,183.528,183.5477,31921.0
2021-03-24 13:55:00,186.61,186.94,186.61,186.91,56480.0,183.5575,183.8821,183.5575,183.8526,56480.0
2021-03-24 14:00:00,186.92,186.94,186.58,186.72,60557.0,183.8624,183.8821,183.528,183.6657,60557.0
2021-03-24 14:05:00,186.72,186.78,186.57,186.63,36859.0,183.6657,183.7247,183.5181,183.5772,36859.0
2021-03-24 14:10:00,186.63,186.71,186.18,186.26,43049.0,183.5772,183.6559,183.1345,183.2132,43049.0
2021-03-24 14:15:00,186.26,186.44,185.91,186.34,100861.0,183.2132,183.3903,182.8689,183.2919,100861.0
2021-03-24 14:20:00,186.32,186.41,186.08,186.13,30063.0,183.2722,183.3608,183.0362,183.0853,30063.0
2021-03-24 14:25:00,186.15,186.26,186.02,186.06,35036.0,183.105,183.2132,182.9771,183.0165,35036.0
2021-03-24 14:30:00,186.01,186.03,185.7,185.94,52649.0,182.9673,182.987,182.6624,182.8984,52649.0
2021-03-24 14:35:00,185.93,186.02,185.64,185.77,39557.0,182.8886,182.9771,182.6034,182.7312,39557.0
2021-03-24 14:40:00,185.73,185.85,185.42,185.45,86037.0,182.6919,182.8099,182.387,182.4165,86037.0
2021-03-24 14:45:00,185.44,186.01,185.39,186.0,70732.0,182.4066,182.9673,182.3574,182.9575,70732.0
2021-03-24 14:50:00,185.97,185.97,185.65,185.65,50533.0,182.928,182.928,182.6132,182.6132,50533.0
2021-03-24 14:55:00,185.65,185.83,185.5,185.64,55421.0,182.6132,182.7902,182.4656,182.6034,55421.0
2021-03-24 15:00:00,185.66,185.76,185.47,185.64,51730.0,182.623,182.7214,182.4361,182.6034,51730.0
2021-03-24 15:05:00,185.63,185.87,185.57,185.63,56399.0,182.5935,182.8296,182.5345,182.5935,56399.0
2021-03-24 15:10:00,185.63,185.76,185.44,185.57,54440.0,182.5935,182.7214,182.4066,182.5345,54440.0
2021-03-24 15:15:00,185.61,186.01,185.51,185.85,50917.0,182.5738,182.9673,182.4755,182.8099,50917.0
2021-03-24 15:20:00,185.83,185.88,185.44,185.5,55095.0,182.7902,182.8394,182.4066,182.4656,55095.0
2021-03-24 15:25:00,185.48,185.67,185.38,185.5,69600.0,182.446,182.6329,182.3476,182.4656,69600.0
2021-03-24 15:30:00,185.5,188.55,185.16,187.3,743978.0,182.4656,185.4658,182.1312,184.2362,743978.0
2021-03-24 15:35:00,187.27,187.27,185.2,185.26,637294.0,184.2067,184.2067,182.1706,182.2296,637294.0
2021-03-24 15:40:00,185.29,186.02,185.28,185.64,210445.0,182.2591,182.9771,182.2492,182.6034,210445.0
2021-03-24 15:45:00,185.68,186.0,185.47,185.61,232959.0,182.6427,182.9575,182.4361,182.5738,232959.0
2021-03-24 15:50:00,185.58,185.7,185.02,185.03,272984.0,182.5443,182.6624,181.9935,182.0033,272984.0
2021-03-24 15:55:00,185.03,185.05,184.66,184.72,407307.0,182.0033,182.023,181.6394,181.6984,407307.0
2021-03-25 09:30:00,181.85,182.93,181.01,182.2,495918.0,178.8754,179.9377,178.0491,179.2196,495918.0
2021-03-25 09:35:00,182.18,183.45,181.65,183.19,233548.0,179.2,180.4492,178.6786,180.1934,233548.0
2021-03-25 09:40:00,183.16,183.66,183.02,183.56,148185.0,180.1639,180.6557,180.0262,180.5574,148185.0
2021-03-25 09:45:00,183.56,184.0,183.08,183.61,120117.0,180.5574,180.9902,180.0852,180.6066,120117.0
2021-03-25 09:50:00,183.58,183.58,182.96,183.11,133319.0,180.5771,180.5771,179.9672,180.1147,133319.0
2021-03-25 09:55:00,183.12,183.94,183.0,183.94,86805.0,180.1246,180.9312,180.0065,180.9312,86805.0
2021-03-25 10:00:00,183.89,184.5,183.66,184.26,125659.0,180.882,181.482,180.6557,181.2459,125659.0
2021-03-25 10:05:00,184.3,184.88,184.23,184.41,97265.0,181.2853,181.8558,181.2164,181.3935,97265.0
2021-03-25 10:10:00,184.41,184.91,184.23,184.29,107621.0,181.3935,181.8853,181.2164,181.2754,107621.0
2021-03-25 10:15:00,184.26,184.44,183.85,183.86,133921.0,181.2459,181.423,180.8426,180.8525,133921.0
2021-03-25 10:20:00,183.85,184.66,183.85,184.38,117754.0,180.8426,181.6394,180.8426,181.364,117754.0
2021-03-25 10:25:00,184.44,184.64,183.77,183.8,162394.0,181.423,181.6197,180.7639,180.7935,162394.0
2021-03-25 10:30:00,183.84,184.04,183.67,183.8,45545.0,180.8328,181.0295,180.6656,180.7935,45545.0
2021-03-25 10:35:00,183.78,183.89,183.37,183.89,56951.0,180.7738,180.882,180.3705,180.882,56951.0
2021-03-25 10:40:00,183.83,183.84,183.32,183.42,30746.0,180.823,180.8328,180.3213,180.4197,30746.0
2021-03-25 10:45:00,183.41,183.59,183.15,183.19,51028.0,180.4098,180.5869,180.1541,180.1934,51028.0
2021-03-25 10:50:00,183.11,183.11,182.48,182.61,103535.0,180.1147,180.1147,179.495,179.6229,103535.0
2021-03-25 10:55:00,182.62,183.67,182.58,183.67,61233.0,179.6328,180.6656,179.5934,180.6656,61233.0
2021-03-25 11:00:00,183.65,183.65,182.9,183.04,67377.0,180.6459,180.6459,179.9082,180.0459,67377.0
2021-03-25 11:05:00,183.03,183.58,182.88,183.15,71514.0,180.0361,180.5771,179.8885,180.1541,71514.0
2021-03-25 11:10:00,183.18,183.86,183.1,183.83,75340.0,180.1836,180.8525,180.1049,180.823,75340.0
2021-03-25 11:15:00,183.81,183.89,183.61,183.66,51664.0,180.8033,180.882,180.6066,180.6557,51664.0
2021-03-25 11:20:00,183.64,183.69,183.35,183.39,48825.0,180.6361,180.6853,180.3508,180.3902,48825.0
2021-03-25 11:25:00,183.39,183.69,183.17,183.64,59936.0,180.3902,180.6853,180.1738,180.6361,59936.0
2021-03-25 11:30:00,183.67,184.14,183.6,184.11,68062.0,180.6656,181.1279,180.5967,181.0984,68062.0
2021-03-25 11:35:00,184.06,184.38,183.89,184.13,48847.0,181.0492,181.364,180.882,181.1181,48847.0
2021-03-25 11:40:00,184.13,184.2,183.63,183.63,47201.0,181.1181,181.1869,180.6262,180.6262,47201.0
2021-03-25 11:45:00,183.66,184.17,183.61,183.92,48268.0,180.6557,181.1574,180.6066,180.9115,48268.0
2021-03-25 11:50:00,183.91,184.37,183.82,184.33,38348.0,180.9017,181.3541,180.8131,181.3148,38348.0
2021-03-25 11:55:00,184.32,185.29,184.24,185.24,108291.0,181.3049,182.2591,181.2263,182.2099,108291.0
2021-03-25 12:00:00,185.27,185.83,185.01,185.57,138509.0,182.2394,182.7902,181.9837,182.5345,138509.0
2021-03-25 12:05:00,185.6,185.62,185.12,185.15,57073.0,182.564,182.5837,182.0919,182.1214,57073.0
2021-03-25 12:10:00,185.2,185.28,184.91,185.07,53285.0,182.1706,182.2492,181.8853,182.0427,53285.0
2021-03-25 12:15:00,185.09,185.71,185.07,185.59,58249.0,182.0624,182.6722,182.0427,182.5542,58249.0
2021-03-25 12:20:00,185.59,185.78,185.42,185.78,40579.0,182.5542,182.7411,182.387,182.7411,40579.0
2021-03-25 12:25:00,185.8,186.1,185.67,185.89,86403.0,182.7607,183.0558,182.6329,182.8493,86403.0
2021-03-25 12:30:00,185.94,186.0,185.51,185.83,65582.0,182.8984,182.9575,182.4755,182.7902,65582.0
2021-03-25 12:35:00,185.86,185.95,185.68,185.71,44306.0,182.8198,182.9083,182.6427,182.6722,44306.0
2021-03-25 12:40:00,185.72,185.9,185.52,185.72,39622.0,182.682,182.8591,182.4853,182.682,39622.0
2021-03-25 12:45:00,185.69,186.37,185.67,186.34,47052.0,182.6525,183.3214,182.6329,183.2919,47052.0
2021-03-25 12:50:00,186.32,186.36,185.92,186.02,45365.0,183.2722,183.3116,182.8788,182.9771,45365.0
2021-03-25 12:55:00,185.99,186.22,185.9,186.18,33599.0,182.9476,183.1739,182.8591,183.1345,33599.0
2021-03-25 13:00:00,186.17,186.19,185.86,186.16,86392.0,183.1247,183.1444,182.8198,183.1149,86392.0
2021-03-25 13:05:00,186.17,186.28,185.96,186.11,27380.0,183.1247,183.2329,182.9181,183.0657,27380.0
2021-03-25 13:10:00,186.14,186.45,186.02,186.36,43060.0,183.0952,183.4001,182.9771,183.3116,43060.0
2021-03-25 13:15:00,186.34,186.51,186.15,186.3,58380.0,183.2919,183.4591,183.105,183.2526,58380.0
2021-03-25 13:20:00,186.3,186.42,185.93,186.02,38635.0,183.2526,183.3706,182.8886,182.9771,38635.0
2021-03-25 13:25:00,186.0,186.2,185.82,186.02,52251.0,182.9575,183.1542,182.7804,182.9771,52251.0
2021-03-25 13:30:00,186.05,186.12,185.76,185.86,41412.0,183.0067,183.0755,182.7214,182.8198,41412.0
2021-03-25 13:35:00,185.85,185.93,185.54,185.79,45619.0,182.8099,182.8886,182.505,182.7509,45619.0
2021-03-25 13:40:00,185.8,186.2,185.79,186.08,40933.0,182.7607,183.1542,182.7509,183.0362,40933.0
2021-03-25 13:45:00,186.04,186.19,185.66,185.9,35990.0,182.9968,183.1444,182.623,182.8591,35990.0
2021-03-25 13:50:00,185.87,185.92,185.6,185.83,31372.0,182.8296,182.8788,182.564,182.7902,31372.0
2021-03-25 13:55:00,185.85,185.93,185.38,185.45,45770.0,182.8099,182.8886,182.3476,182.4165,45770.0
2021-03-25 14:00:00,185.43,185.46,185.17,185.3,35857.0,182.3968,182.4263,182.141,182.2689,35857.0
2021-03-25 14:05:00,185.33,185.49,185.21,185.29,37602.0,182.2984,182.4558,182.1804,182.2591,37602.0
2021-03-25 14:10:00,185.28,185.56,185.14,185.49,52831.0,182.2492,182.5247,182.1115,182.4558,52831.0
2021-03-25 14:15:00,185.45,185.53,185.26,185.38,31685.0,182.4165,182.4952,182.2296,182.3476,31685.0
2021-03-25 14:20:00,185.34,185.47,185.16,185.28,31257.0,182.3083,182.4361,182.1312,182.2492,31257.0
2021-03-25 14:25:00,185.25,185.3,184.7,184.77,52760.0,182.2197,182.2689,181.6787,181.7476,52760.0
2021-03-25 14:30:00,184.77,184.87,184.66,184.83,44463.0,181.7476,181.846,181.6394,181.8066,44463.0
2021-03-25 14:35:00,184.81,185.45,184.74,185.43,60924.0,181.7869,182.4165,181.7181,182.3968,60924.0
2021-03-25 14:40:00,185.42,185.58,185.35,185.51,40514.0,182.387,182.5443,182.3181,182.4755,40514.0
2021-03-25 14:45:00,185.5,185.79,185.5,185.56,44343.0,182.4656,182.7509,182.4656,182.5247,44343.0
2021-03-25 14:50:00,185.56,185.99,185.47,185.92,38940.0,182.5247,182.9476,182.4361,182.8788,38940.0
2021-03-25 14:55:00,185.91,185.98,185.71,185.81,43401.0,182.8689,182.9378,182.6722,182.7706,43401.0
2021-03-25 15:00:00,185.83,185.97,185.73,185.94,32371.0,182.7902,182.928,182.6919,182.8984,32371.0
2021-03-25 15:05:00,185.97,185.99,185.73,185.75,51274.0,182.928,182.9476,182.6919,182.7116,51274.0
2021-03-25 15:10:00,185.77,186.18,185.73,185.99,59921.0,182.7312,183.1345,182.6919,182.9476,59921.0
2021-03-25 15:15:00,186.0,186.36,186.0,186.36,66596.0,182.9575,183.3116,182.9575,183.3116,66596.0
2021-03-25 15:20:00,186.35,186.44,186.1,186.31,69054.0,183.3017,183.3903,183.0558,183.2624,69054.0
2021-03-25 15:25:00,186.3,186.46,186.04,186.46,54563.0,183.2526,183.4099,182.9968,183.4099,54563.0
2021-03-25 15:30:00,186.42,186.78,186.37,186.7,111345.0,183.3706,183.7247,183.3214,183.646,111345.0
2021-03-25 15:35:00,186.72,187.19,186.62,187.11,130852.0,183.6657,184.128,183.5673,184.0493,130852.0
2021-03-25 15:40:00,187.12,187.43,187.1,187.36,154203.0,184.0591,184.3641,184.0395,184.2952,154203.0
2021-03-25 15:45:00,187.36,187.59,187.21,187.53,146618.0,184.2952,184.5215,184.1477,184.4624,146618.0
2021-03-25 15:50:00,187.6,187.71,187.12,187.15,187953.0,184.5313,184.6395,184.0591,184.0887,187953.0
2021-03-25 15:55:00,187.15,187.32,186.82,186.88,318336.0,184.0887,184.2559,183.7641,183.8231,318336.0
2021-03-26 09:30:00,188.83,188.98,187.21,187.32,232951.0,185.7412,185.8887,184.1477,184.2559,232951.0
2021-03-26 09:35:00,187.33,187.71,186.76,187.2,103348.0,184.2657,184.6395,183.705,184.1378,103348.0
2021-03-26 09:40:00,187.2,187.32,186.41,186.96,82741.0,184.1378,184.2559,183.3608,183.9018,82741.0
2021-03-26 09:45:00,186.93,187.21,186.61,187.07,89797.0,183.8723,184.1477,183.5575,184.01,89797.0
2021-03-26 09:50:00,187.01,187.11,186.59,186.72,48477.0,183.9509,184.0493,183.5378,183.6657,48477.0
2021-03-26 09:55:00,186.76,187.15,186.56,186.84,49565.0,183.705,184.0887,183.5083,183.7837,49565.0
2021-03-26 10:00:00,186.91,187.32,186.76,187.27,82987.0,183.8526,184.2559,183.705,184.2067,82987.0
2021-03-26 10:05:00,187.28,187.45,186.91,187.06,82632.0,184.2165,184.3837,183.8526,184.0001,82632.0
2021-03-26 10:10:00,187.04,187.72,186.78,187.61,64852.0,183.9805,184.6493,183.7247,184.5411,64852.0
2021-03-26 10:15:00,187.6,187.74,187.33,187.46,51670.0,184.5313,184.669,184.2657,184.3936,51670.0
2021-03-26 10:20:00,187.46,187.49,187.11,187.44,73192.0,184.3936,184.4231,184.0493,184.3739,73192.0
2021-03-26 10:25:00,187.43,188.05,187.36,187.89,113373.0,184.3641,184.9739,184.2952,184.8166,113373.0
2021-03-26 10:30:00,187.95,187.96,187.51,187.58,70327.0,184.8756,184.8854,184.4428,184.5116,70327.0
2021-03-26 10:35:00,187.6,187.8,187.15,187.21,62505.0,184.5313,184.728,184.0887,184.1477,62505.0
2021-03-26 10:40:00,187.24,187.24,186.72,186.73,50034.0,184.1772,184.1772,183.6657,183.6755,50034.0
2021-03-26 10:45:00,186.69,186.74,186.42,186.61,80933.0,183.6362,183.6854,183.3706,183.5575,80933.0
2021-03-26 10:50:00,186.6,186.67,185.83,185.99,78526.0,183.5477,183.6165,182.7902,182.9476,78526.0
2021-03-26 10:55:00,186.0,186.31,185.82,186.3,68981.0,182.9575,183.2624,182.7804,183.2526,68981.0
2021-03-26 11:00:00,186.31,186.4,185.77,186.4,67342.0,183.2624,183.3509,182.7312,183.3509,67342.0
2021-03-26 11:05:00,186.37,186.68,186.12,186.31,61949.0,183.3214,183.6263,183.0755,183.2624,61949.0
2021-03-26 11:10:00,186.31,186.42,185.78,185.9,68561.0,183.2624,183.3706,182.7411,182.8591,68561.0
2021-03-26 11:15:00,185.88,186.07,185.77,186.01,50710.0,182.8394,183.0263,182.7312,182.9673,50710.0
2021-03-26 11:20:00,186.01,186.17,185.88,186.01,48159.0,182.9673,183.1247,182.8394,182.9673,48159.0
2021-03-26 11:25:00,185.99,186.3,185.89,186.15,53498.0,182.9476,183.2526,182.8493,183.105,53498.0
2021-03-26 11:30:00,186.09,186.57,185.99,186.43,52562.0,183.046,183.5181,182.9476,183.3804,52562.0
2021-03-26 11:35:00,186.42,186.57,186.18,186.24,34534.0,183.3706,183.5181,183.1345,183.1935,34534.0
2021-03-26 11:40:00,186.26,186.35,186.16,186.2,24035.0,183.2132,183.3017,183.1149,183.1542,24035.0
2021-03-26 11:45:00,186.22,186.37,186.1,186.1,50954.0,183.1739,183.3214,183.0558,183.0558,50954.0
2021-03-26 11:50:00,186.09,186.38,185.85,185.92,68187.0,183.046,183.3313,182.8099,182.8788,68187.0
2021-03-26 11:55:00,185.95,186.27,185.94,186.2,97380.0,182.9083,183.2231,182.8984,183.1542,97380.0
2021-03-26 12:00:00,186.17,186.38,185.89,186.08,83762.0,183.1247,183.3313,182.8493,183.0362,83762.0
2021-03-26 12:05:00,186.08,186.26,185.98,186.13,83731.0,183.0362,183.2132,182.9378,183.0853,83731.0
2021-03-26 12:10:00,186.0,186.29,185.93,186.28,67813.0,182.9575,183.2427,182.8886,183.2329,67813.0
2021-03-26 12:15:00,186.28,186.35,185.95,186.12,50430.0,183.2329,183.3017,182.9083,183.0755,50430.0
2021-03-26 12:20:00,186.16,186.26,185.91,185.92,32400.0,183.1149,183.2132,182.8689,182.8788,32400.0
2021-03-26 12:25:00,185.92,186.08,185.84,185.96,33789.0,182.8788,183.0362,182.8001,182.9181,33789.0
2021-03-26 12:30:00,185.94,186.04,185.83,185.99,26568.0,182.8984,182.9968,182.7902,182.9476,26568.0
2021-03-26 12:35:00,186.0,186.05,185.55,185.58,73287.0,182.9575,183.0067,182.5148,182.5443,73287.0
2021-03-26 12:40:00,185.58,186.05,185.55,186.01,43059.0,182.5443,183.0067,182.5148,182.9673,43059.0
2021-03-26 12:45:00,186.02,186.11,185.41,185.63,60285.0,182.9771,183.0657,182.3771,182.5935,60285.0
2021-03-26 12:50:00,185.65,185.66,185.17,185.22,86632.0,182.6132,182.623,182.141,182.1902,86632.0
2021-03-26 12:55:00,185.21,185.29,184.9,185.11,112872.0,182.1804,182.2591,181.8755,182.082,112872.0
2021-03-26 13:00:00,185.11,185.46,185.06,185.41,72427.0,182.082,182.4263,182.0328,182.3771,72427.0
2021-03-26 13:05:00,185.43,185.57,185.3,185.45,44454.0,182.3968,182.5345,182.2689,182.4165,44454.0
2021-03-26 13:10:00,185.45,185.58,184.94,185.27,69259.0,182.4165,182.5443,181.9148,182.2394,69259.0
2021-03-26 13:15:00,185.3,185.56,184.99,185.19,55157.0,182.2689,182.5247,181.964,182.1607,55157.0
2021-03-26 13:20:00,185.18,185.18,184.52,184.62,63879.0,182.1509,182.1509,181.5017,181.6,63879.0
2021-03-26 13:25:00,184.63,185.06,184.37,184.66,110928.0,181.6099,182.0328,181.3541,181.6394,110928.0
2021-03-26 13:30:00,184.66,185.03,184.48,184.6,96704.0,181.6394,182.0033,181.4623,181.5804,96704.0
2021-03-26 13:35:00,184.56,184.61,183.66,183.68,184345.0,181.541,181.5902,180.6557,180.6754,184345.0
2021-03-26 13:40:00,183.71,183.96,183.43,183.56,125168.0,180.7049,180.9508,180.4295,180.5574,125168.0
2021-03-26 13:45:00,183.55,183.89,183.25,183.31,153683.0,180.5475,180.882,180.2525,180.3115,153683.0
2021-03-26 13:50:00,183.29,183.84,183.25,183.72,154194.0,180.2918,180.8328,180.2525,180.7148,154194.0
2021-03-26 13:55:00,183.7,183.7,182.94,183.08,127811.0,180.6951,180.6951,179.9475,180.0852,127811.0
2021-03-26 14:00:00,183.08,183.16,182.79,182.95,101710.0,180.0852,180.1639,179.8,179.9574,101710.0
2021-03-26 14:05:00,182.97,183.23,182.7,182.79,88953.0,179.977,180.2328,179.7114,179.8,88953.0
2021-03-26 14:10:00,182.82,183.23,182.82,183.19,105870.0,179.8295,180.2328,179.8295,180.1934,105870.0
2021-03-26 14:15:00,183.21,183.28,182.57,183.14,91824.0,180.2131,180.282,179.5836,180.1443,91824.0
2021-03-26 14:20:00,183.14,183.47,182.6,183.39,148434.0,180.1443,180.4689,179.6131,180.3902,148434.0
2021-03-26 14:25:00,183.37,183.45,183.1,183.34,88987.0,180.3705,180.4492,180.1049,180.341,88987.0
2021-03-26 14:30:00,183.34,183.68,183.14,183.36,105512.0,180.341,180.6754,180.1443,180.3607,105512.0
2021-03-26 14:35:00,183.34,183.48,182.92,182.93,60331.0,180.341,180.4787,179.9279,179.9377,60331.0
2021-03-26 14:40:00,182.94,183.41,182.94,183.24,90498.0,179.9475,180.4098,179.9475,180.2426,90498.0
2021-03-26 14:45:00,183.26,183.27,182.78,182.8,108457.0,180.2623,180.2721,179.7901,179.8098,108457.0
2021-03-26 14:50:00,182.82,184.49,182.74,184.05,130762.0,179.8295,181.4722,179.7508,181.0394,130762.0
2021-03-26 14:55:00,184.09,184.2,183.81,184.12,75807.0,181.0787,181.1869,180.8033,181.1082,75807.0
2021-03-26 15:00:00,184.11,184.14,183.47,183.64,64162.0,181.0984,181.1279,180.4689,180.6361,64162.0
2021-03-26 15:05:00,183.65,184.05,183.65,183.98,56554.0,180.6459,181.0394,180.6459,180.9705,56554.0
2021-03-26 15:10:00,183.99,184.12,183.63,183.87,149649.0,180.9803,181.1082,180.6262,180.8623,149649.0
2021-03-26 15:15:00,183.88,184.42,183.75,184.36,108662.0,180.8721,181.4033,180.7443,181.3443,108662.0
2021-03-26 15:20:00,184.4,184.55,184.28,184.35,79268.0,181.3836,181.5312,181.2656,181.3345,79268.0
2021-03-26 15:25:00,184.41,184.84,184.33,184.8,96170.0,181.3935,181.8164,181.3148,181.7771,96170.0
2021-03-26 15:30:00,184.8,185.06,184.52,184.73,158394.0,181.7771,182.0328,181.5017,181.7082,158394.0
2021-03-26 15:35:00,184.71,184.73,184.27,184.44,109156.0,181.6886,181.7082,181.2558,181.423,109156.0
2021-03-26 15:40:00,184.43,184.78,184.17,184.75,140667.0,181.4132,181.7574,181.1574,181.7279,140667.0
2021-03-26 15:45:00,184.76,184.94,184.56,184.84,89076.0,181.7378,181.9148,181.541,181.8164,89076.0
2021-03-26 15:50:00,184.91,185.31,184.73,185.2,187822.0,181.8853,182.2788,181.7082,182.1706,187822.0
2021-03-26 15:55:00,185.2,186.14,185.2,185.86,369659.0,182.1706,183.0952,182.1706,182.8198,369659.0
2021-03-29 09:30:00,185.24,185.63,184.48,184.67,267456.0,182.2099,182.5935,181.4623,181.6492,267456.0
2021-03-29 09:35:00,184.74,185.15,184.3,185.04,104540.0,181.7181,182.1214,181.2853,182.0132,104540.0
2021-03-29 09:40:00,185.03,185.21,184.6,184.85,69811.0,182.0033,182.1804,181.5804,181.8263,69811.0
2021-03-29 09:45:00,184.85,185.07,184.64,184.94,75533.0,181.8263,182.0427,181.6197,181.9148,75533.0
2021-03-29 09:50:00,184.9,185.93,184.83,185.88,76555.0,181.8755,182.8886,181.8066,182.8394,76555.0
2021-03-29 09:55:00,185.85,185.94,185.45,185.52,66430.0,182.8099,182.8984,182.4165,182.4853,66430.0
2021-03-29 10:00:00,185.46,185.75,185.11,185.66,84011.0,182.4263,182.7116,182.082,182.623,84011.0
2021-03-29 10:05:00,185.62,185.8,185.14,185.42,85192.0,182.5837,182.7607,182.1115,182.387,85192.0
2021-03-29 10:10:00,185.41,185.75,185.18,185.5,57629.0,182.3771,182.7116,182.1509,182.4656,57629.0
2021-03-29 10:15:00,185.45,185.45,184.45,184.48,90849.0,182.4165,182.4165,181.4328,181.4623,90849.0
2021-03-29 10:20:00,184.49,184.51,183.82,183.89,116054.0,181.4722,181.4918,180.8131,180.882,116054.0
2021-03-29 10:25:00,183.9,184.14,183.77,183.78,44886.0,180.8918,181.1279,180.7639,180.7738,44886.0
2021-03-29 10:30:00,183.77,183.96,183.57,183.59,79662.0,180.7639,180.9508,180.5672,180.5869,79662.0
2021-03-29 10:35:00,183.59,184.0,183.57,183.63,178589.0,180.5869,180.9902,180.5672,180.6262,178589.0
2021-03-29 10:40:00,183.62,183.62,183.18,183.53,88267.0,180.6164,180.6164,180.1836,180.5279,88267.0
2021-03-29 10:45:00,183.55,183.7,183.36,183.5,71936.0,180.5475,180.6951,180.3607,180.4984,71936.0
2021-03-29 10:50:00,183.5,183.74,183.19,183.19,68980.0,180.4984,180.7344,180.1934,180.1934,68980.0
2021-03-29 10:55:00,183.16,183.76,183.15,183.53,72159.0,180.1639,180.7541,180.1541,180.5279,72159.0
2021-03-29 11:00:00,183.53,183.83,183.35,183.45,67025.0,180.5279,180.823,180.3508,180.4492,67025.0
2021-03-29 11:05:00,183.41,183.65,183.3,183.65,55892.0,180.4098,180.6459,180.3016,180.6459,55892.0
2021-03-29 11:10:00,183.66,183.83,183.34,183.65,118125.0,180.6557,180.823,180.341,180.6459,118125.0
2021-03-29 11:15:00,183.66,183.83,183.27,183.46,33867.0,180.6557,180.823,180.2721,180.459,33867.0
2021-03-29 11:20:00,183.43,183.57,183.23,183.28,68817.0,180.4295,180.5672,180.2328,180.282,68817.0
2021-03-29 11:25:00,183.28,183.65,183.28,183.4,49621.0,180.282,180.6459,180.282,180.4,49621.0
2021-03-29 11:30:00,183.43,184.08,183.43,184.0,139963.0,180.4295,181.0689,180.4295,180.9902,139963.0
2021-03-29 11:35:00,184.02,184.2,183.83,183.92,42593.0,181.0099,181.1869,180.823,180.9115,42593.0
2021-03-29 11:40:00,183.94,184.15,183.88,183.92,41329.0,180.9312,181.1377,180.8721,180.9115,41329.0
2021-03-29 11:45:00,183.91,183.99,183.69,183.8,25268.0,180.9017,180.9803,180.6853,180.7935,25268.0
2021-03-29 11:50:00,183.74,184.4,183.55,184.2,44959.0,180.7344,181.3836,180.5475,181.1869,44959.0
2021-03-29 11:55:00,184.26,184.54,184.13,184.22,28838.0,181.2459,181.5214,181.1181,181.2066,28838.0
2021-03-29 12:00:00,184.23,184.46,184.18,184.38,34693.0,181.2164,181.4427,181.1672,181.364,34693.0
2021-03-29 12:05:00,184.39,184.48,184.04,184.08,27002.0,181.3738,181.4623,181.0295,181.0689,27002.0
2021-03-29 12:10:00,184.11,184.22,183.8,184.14,53664.0,181.0984,181.2066,180.7935,181.1279,53664.0
2021-03-29 12:15:00,184.12,184.17,183.95,184.03,38770.0,181.1082,181.1574,180.941,181.0197,38770.0
2021-03-29 12:20:00,184.05,184.12,183.95,183.97,32917.0,181.0394,181.1082,180.941,180.9607,32917.0
2021-03-29 12:25:00,183.97,184.37,183.85,184.27,87327.0,180.9607,181.3541,180.8426,181.2558,87327.0
2021-03-29 12:30:00,184.25,184.54,184.22,184.51,30950.0,181.2361,181.5214,181.2066,181.4918,30950.0
2021-03-29 12:35:00,184.5,185.0,184.46,184.83,42949.0,181.482,181.9738,181.4427,181.8066,42949.0
2021-03-29 12:40:00,184.81,185.01,184.64,184.83,42218.0,181.7869,181.9837,181.6197,181.8066,42218.0
2021-03-29 12:45:00,184.84,185.0,184.81,184.9,25572.0,181.8164,181.9738,181.7869,181.8755,25572.0
2021-03-29 12:50:00,184.92,185.23,184.8,185.21,35753.0,181.8951,182.2001,181.7771,182.1804,35753.0
2021-03-29 12:55:00,185.23,185.3,185.09,185.27,33041.0,182.2001,182.2689,182.0624,182.2394,33041.0
2021-03-29 13:00:00,185.27,185.74,185.26,185.71,55629.0,182.2394,182.7017,182.2296,182.6722,55629.0
2021-03-29 13:05:00,185.75,185.79,185.55,185.57,41516.0,182.7116,182.7509,182.5148,182.5345,41516.0
2021-03-29 13:10:00,185.58,185.88,185.51,185.64,54177.0,182.5443,182.8394,182.4755,182.6034,54177.0
2021-03-29 13:15:00,185.71,185.75,185.19,185.38,91186.0,182.6722,182.7116,182.1607,182.3476,91186.0
2021-03-29 13:20:00,185.39,185.39,184.89,184.96,37405.0,182.3574,182.3574,181.8656,181.9345,37405.0
2021-03-29 13:25:00,184.95,185.03,184.8,184.83,37889.0,181.9246,182.0033,181.7771,181.8066,37889.0
2021-03-29 13:30:00,184.81,185.26,184.79,185.16,72551.0,181.7869,182.2296,181.7673,182.1312,72551.0
2021-03-29 13:35:00,185.12,185.14,184.68,184.69,46105.0,182.0919,182.1115,181.6591,181.6689,46105.0
2021-03-29 13:40:00,184.72,184.79,184.6,184.72,21244.0,181.6984,181.7673,181.5804,181.6984,21244.0
2021-03-29 13:45:00,184.7,184.92,184.52,184.56,31547.0,181.6787,181.8951,181.5017,181.541,31547.0
2021-03-29 13:50:00,184.57,184.77,184.49,184.5,23873.0,181.5509,181.7476,181.4722,181.482,23873.0
2021-03-29 13:55:00,184.5,184.53,184.38,184.41,18921.0,181.482,181.5115,181.364,181.3935,18921.0
2021-03-29 14:00:00,184.43,184.65,184.3,184.63,33746.0,181.4132,181.6296,181.2853,181.6099,33746.0
2021-03-29 14:05:00,184.65,184.94,184.59,184.92,32248.0,181.6296,181.9148,181.5705,181.8951,32248.0
2021-03-29 14:10:00,184.88,185.23,184.71,185.19,61904.0,181.8558,182.2001,181.6886,182.1607,61904.0
2021-03-29 14:15:00,185.16,185.16,184.78,184.82,21682.0,182.1312,182.1312,181.7574,181.7968,21682.0
2021-03-29 14:20:00,184.84,184.93,184.72,184.79,31764.0,181.8164,181.905,181.6984,181.7673,31764.0
2021-03-29 14:25:00,184.78,184.94,184.55,184.75,70257.0,181.7574,181.9148,181.5312,181.7279,70257.0
2021-03-29 14:30:00,184.71,184.83,184.43,184.58,30606.0,181.6886,181.8066,181.4132,181.5607,30606.0
2021-03-29 14:35:00,184.58,184.68,184.48,184.66,23664.0,181.5607,181.6591,181.4623,181.6394,23664.0
2021-03-29 14:40:00,184.67,184.83,184.6,184.73,28072.0,181.6492,181.8066,181.5804,181.7082,28072.0
2021-03-29 14:45:00,184.72,185.19,184.68,185.09,65602.0,181.6984,182.1607,181.6591,182.0624,65602.0
2021-03-29 14:50:00,185.07,185.32,184.94,185.12,38373.0,182.0427,182.2886,181.9148,182.0919,38373.0
2021-03-29 14:55:00,185.13,185.13,184.65,184.85,65653.0,182.1017,182.1017,181.6296,181.8263,65653.0
2021-03-29 15:00:00,184.85,185.17,184.84,185.08,59739.0,181.8263,182.141,181.8164,182.0525,59739.0
2021-03-29 15:05:00,185.09,185.34,184.96,185.31,29701.0,182.0624,182.3083,181.9345,182.2788,29701.0
2021-03-29 15:10:00,185.32,185.57,185.21,185.47,36176.0,182.2886,182.5345,182.1804,182.4361,36176.0
2021-03-29 15:15:00,185.47,185.61,185.15,185.2,83319.0,182.4361,182.5738,182.1214,182.1706,83319.0
2021-03-29 15:20:00,185.19,185.43,185.18,185.4,59143.0,182.1607,182.3968,182.1509,182.3673,59143.0
2021-03-29 15:25:00,185.41,185.45,185.23,185.39,52467.0,182.3771,182.4165,182.2001,182.3574,52467.0
2021-03-29 15:30:00,185.42,185.42,185.15,185.2,46568.0,182.387,182.387,182.1214,182.1706,46568.0
2021-03-29 15:35:00,185.2,185.43,185.18,185.3,52781.0,182.1706,182.3968,182.1509,182.2689,52781.0
2021-03-29 15:40:00,185.31,185.31,184.84,184.89,74909.0,182.2788,182.2788,181.8164,181.8656,74909.0
2021-03-29 15:45:00,184.9,185.06,184.82,184.88,77498.0,181.8755,182.0328,181.7968,181.8558,77498.0
2021-03-29 15:50:00,184.8,185.01,184.53,184.61,132433.0,181.7771,181.9837,181.5115,181.5902,132433.0
2021-03-29 15:55:00,184.61,184.91,184.34,184.87,271048.0,181.5902,181.8853,181.3246,181.846,271048.0
2021-03-30 09:30:00,183.83,184.52,183.56,184.24,280436.0,180.823,181.5017,180.5574,181.2263,280436.0
2021-03-30 09:35:00,184.21,184.26,183.65,183.97,62397.0,181.1967,181.2459,180.6459,180.9607,62397.0
2021-03-30 09:40:00,184.01,184.56,183.92,184.44,76478.0,181.0,181.541,180.9115,181.423,76478.0
2021-03-30 09:45:00,184.46,184.95,184.34,184.68,75682.0,181.4427,181.9246,181.3246,181.6591,75682.0
2021-03-30 09:50:00,184.7,184.72,184.02,184.33,64839.0,181.6787,181.6984,181.0099,181.3148,64839.0
2021-03-30 09:55:00,184.33,185.1,184.31,185.02,55655.0,181.3148,182.0722,181.2951,181.9935,55655.0
2021-03-30 10:00:00,185.02,185.06,184.35,184.43,68825.0,181.9935,182.0328,181.3345,181.4132,68825.0
2021-03-30 10:05:00,184.45,184.83,184.35,184.58,56763.0,181.4328,181.8066,181.3345,181.5607,56763.0
2021-03-30 10:10:00,184.6,184.94,184.32,184.91,70518.0,181.5804,181.9148,181.3049,181.8853,70518.0
2021-03-30 10:15:00,184.84,184.93,184.37,184.4,51335.0,181.8164,181.905,181.3541,181.3836,51335.0
2021-03-30 10:20:00,184.4,184.42,184.05,184.38,40309.0,181.3836,181.4033,181.0394,181.364,40309.0
2021-03-30 10:25:00,184.38,184.72,184.11,184.71,42633.0,181.364,181.6984,181.0984,181.6886,42633.0
2021-03-30 10:30:00,184.68,185.07,184.6,184.94,48208.0,181.6591,182.0427,181.5804,181.9148,48208.0
2021-03-30 10:35:00,184.93,185.05,184.26,184.55,59484.0,181.905,182.023,181.2459,181.5312,59484.0
2021-03-30 10:40:00,184.53,184.91,184.44,184.85,51493.0,181.5115,181.8853,181.423,181.8263,51493.0
2021-03-30 10:45:00,184.85,185.13,184.8,185.03,53262.0,181.8263,182.1017,181.7771,182.0033,53262.0
2021-03-30 10:50:00,185.09,185.16,184.89,185.1,64050.0,182.0624,182.1312,181.8656,182.0722,64050.0
2021-03-30 10:55:00,185.12,185.53,185.09,185.53,60688.0,182.0919,182.4952,182.0624,182.4952,60688.0
2021-03-30 11:00:00,185.53,186.02,185.44,185.94,76001.0,182.4952,182.9771,182.4066,182.8984,76001.0
2021-03-30 11:05:00,185.94,185.96,185.48,185.85,63147.0,182.8984,182.9181,182.446,182.8099,63147.0
2021-03-30 11:10:00,185.86,186.26,185.81,186.02,58687.0,182.8198,183.2132,182.7706,182.9771,58687.0
2021-03-30 11:15:00,186.02,186.33,185.96,186.27,51425.0,182.9771,183.2821,182.9181,183.2231,51425.0
2021-03-30 11:20:00,186.28,186.31,185.73,186.04,46715.0,183.2329,183.2624,182.6919,182.9968,46715.0
2021-03-30 11:25:00,186.04,186.2,185.95,186.02,46554.0,182.9968,183.1542,182.9083,182.9771,46554.0
2021-03-30 11:30:00,186.05,186.1,185.65,185.85,37767.0,183.0067,183.0558,182.6132,182.8099,37767.0
2021-03-30 11:35:00,185.83,185.98,185.74,185.78,29845.0,182.7902,182.9378,182.7017,182.7411,29845.0
2021-03-30 11:40:00,185.84,185.85,185.5,185.6,24098.0,182.8001,182.8099,182.4656,182.564,24098.0
2021-03-30 11:45:00,185.59,185.75,185.25,185.31,28871.0,182.5542,182.7116,182.2197,182.2788,28871.0
2021-03-30 11:50:00,185.28,185.3,185.03,185.03,20262.0,182.2492,182.2689,182.0033,182.0033,20262.0
2021-03-30 11:55:00,185.01,185.19,184.97,185.18,42514.0,181.9837,182.1607,181.9443,182.1509,42514.0
2021-03-30 12:00:00,185.15,185.19,184.93,185.06,22520.0,182.1214,182.1607,181.905,182.0328,22520.0
2021-03-30 12:05:00,185.05,185.16,185.02,185.14,23480.0,182.023,182.1312,181.9935,182.1115,23480.0
2021-03-30 12:10:00,185.14,185.16,184.94,185.03,23162.0,182.1115,182.1312,181.9148,182.0033,23162.0
2021-03-30 12:15:00,185.05,185.15,184.87,184.92,29125.0,182.023,182.1214,181.846,181.8951,29125.0
2021-03-30 12:20:00,184.87,185.06,184.66,185.05,59588.0,181.846,182.0328,181.6394,182.023,59588.0
2021-03-30 12:25:00,185.06,185.17,184.97,185.0,36644.0,182.0328,182.141,181.9443,181.9738,36644.0
2021-03-30 12:30:00,184.98,185.3,184.97,185.1,31980.0,181.9542,182.2689,181.9443,182.0722,31980.0
2021-03-30 12:35:00,185.12,185.32,185.03,185.21,33890.0,182.0919,182.2886,182.0033,182.1804,33890.0
2021-03-30 12:40:00,185.2,185.28,185.06,185.24,36553.0,182.1706,182.2492,182.0328,182.2099,36553.0
2021-03-30 12:45:00,185.24,185.42,185.23,185.39,23291.0,182.2099,182.387,182.2001,182.3574,23291.0
2021-03-30 12:50:00,185.35,185.37,185.06,185.32,32801.0,182.3181,182.3378,182.0328,182.2886,32801.0
2021-03-30 12:55:00,185.34,185.41,185.29,185.36,16625.0,182.3083,182.3771,182.2591,182.3279,16625.0
2021-03-30 13:00:00,185.33,185.33,185.1,185.27,24235.0,182.2984,182.2984,182.0722,182.2394,24235.0
2021-03-30 13:05:00,185.25,185.37,185.03,185.19,29032.0,182.2197,182.3378,182.0033,182.1607,29032.0
2021-03-30 13:10:00,185.17,185.19,185.01,185.01,16446.0,182.141,182.1607,181.9837,181.9837,16446.0
2021-03-30 13:15:00,185.03,185.15,184.96,185.14,29371.0,182.0033,182.1214,181.9345,182.1115,29371.0
2021-03-30 13:20:00,185.15,185.16,185.01,185.09,13864.0,182.1214,182.1312,181.9837,182.0624,13864.0
2021-03-30 13:25:00,185.07,185.13,184.94,184.98,18943.0,182.0427,182.1017,181.9148,181.9542,18943.0
2021-03-30 13:30:00,184.95,184.97,184.72,184.78,24388.0,181.9246,181.9443,181.6984,181.7574,24388.0
2021-03-30 13:35:00,184.79,184.9,184.64,184.86,30266.0,181.7673,181.8755,181.6197,181.8361,30266.0
2021-03-30 13:40:00,184.84,185.0,184.75,184.95,28758.0,181.8164,181.9738,181.7279,181.9246,28758.0
2021-03-30 13:45:00,184.91,185.24,184.86,184.86,54243.0,181.8853,182.2099,181.8361,181.8361,54243.0
2021-03-30 13:50:00,184.88,185.09,184.8,184.91,17597.0,181.8558,182.0624,181.7771,181.8853,17597.0
2021-03-30 13:55:00,184.92,184.94,184.56,184.71,25736.0,181.8951,181.9148,181.541,181.6886,25736.0
2021-03-30 14:00:00,184.7,184.74,184.59,184.68,18922.0,181.6787,181.7181,181.5705,181.6591,18922.0
2021-03-30 14:05:00,184.68,185.02,184.67,184.92,42183.0,181.6591,181.9935,181.6492,181.8951,42183.0
2021-03-30 14:10:00,184.9,184.93,184.65,184.86,25178.0,181.8755,181.905,181.6296,181.8361,25178.0
2021-03-30 14:15:00,184.84,185.05,184.73,184.83,21601.0,181.8164,182.023,181.7082,181.8066,21601.0
2021-03-30 14:20:00,184.84,184.95,184.62,184.72,21706.0,181.8164,181.9246,181.6,181.6984,21706.0
2021-03-30 14:25:00,184.73,184.89,184.73,184.83,16082.0,181.7082,181.8656,181.7082,181.8066,16082.0
2021-03-30 14:30:00,184.82,185.01,184.77,184.91,19369.0,181.7968,181.9837,181.7476,181.8853,19369.0
2021-03-30 14:35:00,184.91,184.91,184.72,184.78,30250.0,181.8853,181.8853,181.6984,181.7574,30250.0
2021-03-30 14:40:00,184.77,185.05,184.76,184.9,21584.0,181.7476,182.023,181.7378,181.8755,21584.0
2021-03-30 14:45:00,184.93,185.15,184.92,185.13,37100.0,181.905,182.1214,181.8951,182.1017,37100.0
2021-03-30 14:50:00,185.15,185.38,185.1,185.3,26879.0,182.1214,182.3476,182.0722,182.2689,26879.0
2021-03-30 14:55:00,185.29,185.6,185.22,185.57,40271.0,182.2591,182.564,182.1902,182.5345,40271.0
2021-03-30 15:00:00,185.58,185.69,185.42,185.66,64392.0,182.5443,182.6525,182.387,182.623,64392.0
2021-03-30 15:05:00,185.64,185.65,185.44,185.55,40885.0,182.6034,182.6132,182.4066,182.5148,40885.0
2021-03-30 15:10:00,185.56,185.7,185.51,185.7,36127.0,182.5247,182.6624,182.4755,182.6624,36127.0
2021-03-30 15:15:00,185.71,185.83,185.61,185.64,62243.0,182.6722,182.7902,182.5738,182.6034,62243.0
2021-03-30 15:20:00,185.6,185.76,185.6,185.75,41547.0,182.564,182.7214,182.564,182.7116,41547.0
2021-03-30 15:25:00,185.71,185.77,185.61,185.68,33258.0,182.6722,182.7312,182.5738,182.6427,33258.0
2021-03-30 15:30:00,185.69,185.93,185.66,185.91,52588.0,182.6525,182.8886,182.623,182.8689,52588.0
2021-03-30 15:35:00,185.91,186.03,185.82,185.83,57333.0,182.8689,182.987,182.7804,182.7902,57333.0
2021-03-30 15:40:00,185.85,185.86,185.59,185.65,48812.0,182.8099,182.8198,182.5542,182.6132,48812.0
2021-03-30 15:45:00,185.62,185.65,185.3,185.33,61146.0,182.5837,182.6132,182.2689,182.2984,61146.0
2021-03-30 15:50:00,185.33,185.39,185.07,185.11,126718.0,182.2984,182.3574,182.0427,182.082,126718.0
2021-03-30 15:55:00,185.09,185.64,184.88,185.64,284134.0,182.0624,182.6034,181.8558,182.6034,284134.0
2021-03-31 09:30:00,185.83,186.9,185.8,186.0,194320.0,182.7902,183.8427,182.7607,182.9575,194320.0
2021-03-31 09:35:00,185.98,186.62,185.98,186.4,62478.0,182.9378,183.5673,182.9378,183.3509,62478.0
2021-03-31 09:40:00,186.4,186.59,185.56,185.69,65806.0,183.3509,183.5378,182.5247,182.6525,65806.0
2021-03-31 09:45:00,185.65,185.92,185.48,185.84,63986.0,182.6132,182.8788,182.446,182.8001,63986.0
2021-03-31 09:50:00,185.9,185.94,185.15,185.61,70396.0,182.8591,182.8984,182.1214,182.5738,70396.0
2021-03-31 09:55:00,185.62,185.9,185.4,185.52,66539.0,182.5837,182.8591,182.3673,182.4853,66539.0
2021-03-31 10:00:00,185.52,185.78,185.33,185.77,58794.0,182.4853,182.7411,182.2984,182.7312,58794.0
2021-03-31 10:05:00,185.74,185.85,185.39,185.42,56358.0,182.7017,182.8099,182.3574,182.387,56358.0
2021-03-31 10:10:00,185.39,185.4,185.05,185.39,75186.0,182.3574,182.3673,182.023,182.3574,75186.0
2021-03-31 10:15:00,185.38,185.5,185.04,185.05,52687.0,182.3476,182.4656,182.0132,182.023,52687.0
2021-03-31 10:20:00,185.03,185.26,184.8,185.21,86094.0,182.0033,182.2296,181.7771,182.1804,86094.0
2021-03-31 10:25:00,185.27,185.46,185.14,185.22,51447.0,182.2394,182.4263,182.1115,182.1902,51447.0
2021-03-31 10:30:00,185.21,185.85,185.1,185.8,66089.0,182.1804,182.8099,182.0722,182.7607,66089.0
2021-03-31 10:35:00,185.79,185.88,185.69,185.83,50797.0,182.7509,182.8394,182.6525,182.7902,50797.0
2021-03-31 10:40:00,185.85,186.09,185.76,185.85,53326.0,182.8099,183.046,182.7214,182.8099,53326.0
2021-03-31 10:45:00,185.87,186.01,185.6,185.67,38508.0,182.8296,182.9673,182.564,182.6329,38508.0
2021-03-31 10:50:00,185.65,185.85,185.53,185.8,39277.0,182.6132,182.8099,182.4952,182.7607,39277.0
2021-03-31 10:55:00,185.85,186.26,185.82,186.16,48204.0,182.8099,183.2132,182.7804,183.1149,48204.0
2021-03-31 11:00:00,186.18,186.28,186.12,186.19,35047.0,183.1345,183.2329,183.0755,183.1444,35047.0
2021-03-31 11:05:00,186.17,186.64,186.17,186.54,62770.0,183.1247,183.587,183.1247,183.4886,62770.0
2021-03-31 11:10:00,186.54,186.54,186.29,186.31,49488.0,183.4886,183.4886,183.2427,183.2624,49488.0
2021-03-31 11:15:00,186.34,186.34,185.95,186.26,38311.0,183.2919,183.2919,182.9083,183.2132,38311.0
2021-03-31 11:20:00,186.26,186.35,186.02,186.02,34801.0,183.2132,183.3017,182.9771,182.9771,34801.0
2021-03-31 11:25:00,186.03,186.03,185.56,185.56,65234.0,182.987,182.987,182.5247,182.5247,65234.0
2021-03-31 11:30:00,185.59,186.05,185.56,185.88,39829.0,182.5542,183.0067,182.5247,182.8394,39829.0
2021-03-31 11:35:00,185.89,186.16,185.87,186.13,37751.0,182.8493,183.1149,182.8296,183.0853,37751.0
2021-03-31 11:40:00,186.11,186.13,185.95,185.98,32795.0,183.0657,183.0853,182.9083,182.9378,32795.0
2021-03-31 11:45:00,186.0,186.39,185.98,186.39,24615.0,182.9575,183.3411,182.9378,183.3411,24615.0
2021-03-31 11:50:00,186.38,186.4,186.04,186.12,31345.0,183.3313,183.3509,182.9968,183.0755,31345.0
2021-03-31 11:55:00,186.12,186.14,185.91,186.03,23483.0,183.0755,183.0952,182.8689,182.987,23483.0
2021-03-31 12:00:00,186.0,186.07,185.87,185.97,42623.0,182.9575,183.0263,182.8296,182.928,42623.0
2021-03-31 12:05:00,185.96,186.05,185.9,186.03,34850.0,182.9181,183.0067,182.8591,182.987,34850.0
2021-03-31 12:10:00,186.01,186.14,185.98,186.12,36788.0,182.9673,183.0952,182.9378,183.0755,36788.0
2021-03-31 12:15:00,186.13,186.31,186.06,186.3,41303.0,183.0853,183.2624,183.0165,183.2526,41303.0
2021-03-31 12:20:00,186.31,186.33,186.12,186.21,23473.0,183.2624,183.2821,183.0755,183.164,23473.0
2021-03-31 12:25:00,186.19,186.24,186.03,186.03,13618.0,183.1444,183.1935,182.987,182.987,13618.0
2021-03-31 12:30:00,186.03,186.25,185.97,186.14,50575.0,182.987,183.2034,182.928,183.0952,50575.0
2021-03-31 12:35:00,186.15,186.16,186.02,186.05,17560.0,183.105,183.1149,182.9771,183.0067,17560.0
2021-03-31 12:40:00,186.03,186.23,186.03,186.2,21241.0,182.987,183.1837,182.987,183.1542,21241.0
2021-03-31 12:45:00,186.2,186.28,186.11,186.12,20232.0,183.1542,183.2329,183.0657,183.0755,20232.0
2021-03-31 12:50:00,186.12,186.16,185.96,186.0,34799.0,183.0755,183.1149,182.9181,182.9575,34799.0
2021-03-31 12:55:00,185.98,185.99,185.7,185.71,52972.0,182.9378,182.9476,182.6624,182.6722,52972.0
2021-03-31 13:00:00,185.7,185.72,185.55,185.58,28378.0,182.6624,182.682,182.5148,182.5443,28378.0
2021-03-31 13:05:00,185.58,185.72,185.49,185.64,32421.0,182.5443,182.682,182.4558,182.6034,32421.0
2021-03-31 13:10:00,185.65,185.74,185.4,185.48,44538.0,182.6132,182.7017,182.3673,182.446,44538.0
2021-03-31 13:15:00,185.48,185.57,185.43,185.44,34738.0,182.446,182.5345,182.3968,182.4066,34738.0
2021-03-31 13:20:00,185.44,185.55,185.41,185.54,18430.0,182.4066,182.5148,182.3771,182.505,18430.0
2021-03-31 13:25:00,185.54,185.58,185.36,185.47,37768.0,182.505,182.5443,182.3279,182.4361,37768.0
2021-03-31 13:30:00,185.5,185.76,185.49,185.66,40314.0,182.4656,182.7214,182.4558,182.623,40314.0
2021-03-31 13:35:00,185.66,185.76,185.46,185.56,33267.0,182.623,182.7214,182.4263,182.5247,33267.0
2021-03-31 13:40:00,185.54,185.6,185.38,185.43,47586.0,182.505,182.564,182.3476,182.3968,47586.0
2021-03-31 13:45:00,185.45,185.48,185.24,185.27,37791.0,182.4165,182.446,182.2099,182.2394,37791.0
2021-03-31 13:50:00,185.27,185.53,185.1,185.45,58898.0,182.2394,182.4952,182.0722,182.4165,58898.0
2021-03-31 13:55:00,185.46,185.48,185.39,185.43,28501.0,182.4263,182.446,182.3574,182.3968,28501.0
2021-03-31 14:00:00,185.42,185.5,185.29,185.38,49099.0,182.387,182.4656,182.2591,182.3476,49099.0
2021-03-31 14:05:00,185.37,185.37,185.19,185.23,41459.0,182.3378,182.3378,182.1607,182.2001,41459.0
2021-03-31 14:10:00,185.25,185.26,185.1,185.2,36632.0,182.2197,182.2296,182.0722,182.1706,36632.0
2021-03-31 14:15:00,185.2,185.35,185.12,185.13,36361.0,182.1706,182.3181,182.0919,182.1017,36361.0
2021-03-31 14:20:00,185.12,185.24,185.03,185.16,55717.0,182.0919,182.2099,182.0033,182.1312,55717.0
2021-03-31 14:25:00,185.18,185.46,185.17,185.41,52454.0,182.1509,182.4263,182.141,182.3771,52454.0
2021-03-31 14:30:00,185.42,185.69,185.4,185.68,39131.0,182.387,182.6525,182.3673,182.6427,39131.0
2021-03-31 14:35:00,185.69,185.73,185.6,185.71,28334.0,182.6525,182.6919,182.564,182.6722,28334.0
2021-03-31 14:40:00,185.69,185.69,185.45,185.55,44467.0,182.6525,182.6525,182.4165,182.5148,44467.0
2021-03-31 14:45:00,185.6,185.72,185.46,185.53,43911.0,182.564,182.682,182.4263,182.4952,43911.0
2021-03-31 14:50:00,185.52,185.57,185.36,185.4,33991.0,182.4853,182.5345,182.3279,182.3673,33991.0
2021-03-31 14:55:00,185.4,185.67,185.38,185.4,35642.0,182.3673,182.6329,182.3476,182.3673,35642.0
2021-03-31 15:00:00,185.38,185.38,185.23,185.28,45145.0,182.3476,182.3476,182.2001,182.2492,45145.0
2021-03-31 15:05:00,185.31,185.49,185.27,185.44,44397.0,182.2788,182.4558,182.2394,182.4066,44397.0
2021-03-31 15:10:00,185.42,185.56,185.39,185.48,38881.0,182.387,182.5247,182.3574,182.446,38881.0
2021-03-31 15:15:00,185.48,185.57,185.4,185.5,35835.0,182.446,182.5345,182.3673,182.4656,35835.0
2021-03-31 15:20:00,185.5,185.57,185.38,185.45,57550.0,182.4656,182.5345,182.3476,182.4165,57550.0
2021-03-31 15:25:00,185.45,185.56,185.3,185.3,45294.0,182.4165,182.5247,182.2689,182.2689,45294.0
2021-03-31 15:30:00,185.31,185.47,185.24,185.27,57874.0,182.2788,182.4361,182.2099,182.2394,57874.0
2021-03-31 15:35:00,185.27,185.32,184.88,184.89,69532.0,182.2394,182.2886,181.8558,181.8656,69532.0
2021-03-31 15:40:00,184.88,184.93,184.73,184.76,90820.0,181.8558,181.905,181.7082,181.7378,90820.0
2021-03-31 15:45:00,184.74,184.9,184.6,184.8,113556.0,181.7181,181.8755,181.5804,181.7771,113556.0
2021-03-31 15:50:00,184.76,185.25,184.72,185.08,194257.0,181.7378,182.2197,181.6984,182.0525,194257.0
2021-03-31 15:55:00,185.09,185.12,184.42,184.61,664659.0,182.0624,182.0919,181.4033,181.5902,664659.0
2021-04-01 09:30:00,186.43,186.85,185.59,186.8,381379.0,183.3804,183.7936,182.5542,183.7444,381379.0
2021-04-01 09:35:00,186.79,187.71,186.75,187.67,284994.0,183.7345,184.6395,183.6952,184.6002,284994.0
2021-04-01 09:40:00,187.69,188.06,187.18,187.31,170218.0,184.6198,184.9838,184.1182,184.246,170218.0
2021-04-01 09:45:00,187.31,187.47,186.78,186.88,115531.0,184.246,184.4034,183.7247,183.8231,115531.0
2021-04-01 09:50:00,186.9,187.14,186.58,186.93,90273.0,183.8427,184.0788,183.528,183.8723,90273.0
2021-04-01 09:55:00,186.93,187.47,186.82,187.46,67369.0,183.8723,184.4034,183.7641,184.3936,67369.0
2021-04-01 10:00:00,187.5,187.62,187.27,187.38,68172.0,184.4329,184.551,184.2067,184.3149,68172.0
2021-04-01 10:05:00,187.39,187.95,187.31,187.88,108945.0,184.3247,184.8756,184.246,184.8067,108945.0
2021-04-01 10:10:00,187.88,187.94,187.6,187.61,77621.0,184.8067,184.8657,184.5313,184.5411,77621.0
2021-04-01 10:15:00,187.62,187.89,187.44,187.45,73083.0,184.551,184.8166,184.3739,184.3837,73083.0
2021-04-01 10:20:00,187.43,187.43,187.07,187.15,57928.0,184.3641,184.3641,184.01,184.0887,57928.0
2021-04-01 10:25:00,187.16,187.21,186.78,186.85,70385.0,184.0985,184.1477,183.7247,183.7936,70385.0
2021-04-01 10:30:00,186.87,186.9,186.6,186.71,73513.0,183.8132,183.8427,183.5477,183.6559,73513.0
2021-04-01 10:35:00,186.7,186.9,186.62,186.7,64129.0,183.646,183.8427,183.5673,183.646,64129.0
2021-04-01 10:40:00,186.72,187.26,186.72,187.18,79011.0,183.6657,184.1969,183.6657,184.1182,79011.0
2021-04-01 10:45:00,187.2,187.6,187.14,187.45,61348.0,184.1378,184.5313,184.0788,184.3837,61348.0
2021-04-01 10:50:00,187.43,187.63,187.21,187.35,95435.0,184.3641,184.5608,184.1477,184.2854,95435.0
2021-04-01 10:55:00,187.38,187.94,187.38,187.91,96152.0,184.3149,184.8657,184.3149,184.8362,96152.0
2021-04-01 11:00:00,187.88,188.06,187.75,187.96,114533.0,184.8067,184.9838,184.6788,184.8854,114533.0
2021-04-01 11:05:00,187.98,188.06,187.53,187.8,85875.0,184.9051,184.9838,184.4624,184.728,85875.0
2021-04-01 11:10:00,187.8,187.84,187.37,187.41,51991.0,184.728,184.7674,184.3051,184.3444,51991.0
2021-04-01 11:15:00,187.38,187.84,187.37,187.5,45272.0,184.3149,184.7674,184.3051,184.4329,45272.0
2021-04-01 11:20:00,187.5,187.67,187.44,187.49,43116.0,184.4329,184.6002,184.3739,184.4231,43116.0
2021-04-01 11:25:00,187.49,187.78,187.49,187.76,60472.0,184.4231,184.7084,184.4231,184.6887,60472.0
2021-04-01 11:30:00,187.75,187.96,187.7,187.94,64580.0,184.6788,184.8854,184.6297,184.8657,64580.0
2021-04-01 11:35:00,187.96,188.22,187.88,187.89,91456.0,184.8854,185.1412,184.8067,184.8166,91456.0
2021-04-01 11:40:00,187.86,188.03,187.8,187.99,43861.0,184.787,184.9543,184.728,184.9149,43861.0
2021-04-01 11:45:00,188.0,188.01,187.81,187.92,33289.0,184.9248,184.9346,184.7379,184.8461,33289.0
2021-04-01 11:50:00,187.95,188.03,187.84,187.92,30220.0,184.8756,184.9543,184.7674,184.8461,30220.0
2021-04-01 11:55:00,187.94,188.12,187.84,187.84,30752.0,184.8657,185.0428,184.7674,184.7674,30752.0
2021-04-01 12:00:00,187.81,187.98,187.8,187.84,28775.0,184.7379,184.9051,184.728,184.7674,28775.0
2021-04-01 12:05:00,187.86,187.88,187.69,187.73,43658.0,184.787,184.8067,184.6198,184.6592,43658.0
2021-04-01 12:10:00,187.72,188.16,187.72,188.13,53589.0,184.6493,185.0821,184.6493,185.0526,53589.0
2021-04-01 12:15:00,188.13,188.17,187.98,188.09,41913.0,185.0526,185.092,184.9051,185.0133,41913.0
2021-04-01 12:20:00,188.06,188.36,188.03,188.35,95774.0,184.9838,185.2789,184.9543,185.269,95774.0
2021-04-01 12:25:00,188.32,188.59,188.32,188.57,77695.0,185.2395,185.5051,185.2395,185.4854,77695.0
2021-04-01 12:30:00,188.57,188.6,188.35,188.35,48408.0,185.4854,185.5149,185.269,185.269,48408.0
2021-04-01 12:35:00,188.36,188.4,187.96,188.18,35134.0,185.2789,185.3182,184.8854,185.1018,35134.0
2021-04-01 12:40:00,188.19,188.36,188.11,188.33,29016.0,185.1116,185.2789,185.033,185.2494,29016.0
2021-04-01 12:45:00,188.36,188.8,188.21,188.79,99201.0,185.2789,185.7117,185.1313,185.7018,99201.0
2021-04-01 12:50:00,188.77,188.85,188.48,188.61,80983.0,185.6822,185.7608,185.3969,185.5248,80983.0
2021-04-01 12:55:00,188.62,188.68,188.43,188.46,32821.0,185.5346,185.5936,185.3477,185.3772,32821.0
2021-04-01 13:00:00,188.47,188.48,188.27,188.38,18777.0,185.3871,185.3969,185.1903,185.2985,18777.0
2021-04-01 13:05:00,188.38,188.43,188.24,188.24,22199.0,185.2985,185.3477,185.1608,185.1608,22199.0
2021-04-01 13:10:00,188.23,188.38,188.15,188.3,33600.0,185.151,185.2985,185.0723,185.2198,33600.0
2021-04-01 13:15:00,188.33,188.37,188.0,188.05,32039.0,185.2494,185.2887,184.9248,184.9739,32039.0
2021-04-01 13:20:00,188.06,188.15,187.9,187.91,39670.0,184.9838,185.0723,184.8264,184.8362,39670.0
2021-04-01 13:25:00,187.91,187.95,187.81,187.9,20157.0,184.8362,184.8756,184.7379,184.8264,20157.0
2021-04-01 13:30:00,187.9,188.08,187.86,187.99,30149.0,184.8264,185.0034,184.787,184.9149,30149.0
2021-04-01 13:35:00,187.98,187.99,187.84,187.99,17727.0,184.9051,184.9149,184.7674,184.9149,17727.0
2021-04-01 13:40:00,188.0,188.27,187.98,188.16,26302.0,184.9248,185.1903,184.9051,185.0821,26302.0
2021-04-01 13:45:00,188.15,188.2,188.03,188.08,18600.0,185.0723,185.1215,184.9543,185.0034,18600.0
2021-04-01 13:50:00,188.08,188.22,188.08,188.13,23069.0,185.0034,185.1412,185.0034,185.0526,23069.0
2021-04-01 13:55:00,188.12,188.14,188.05,188.1,18194.0,185.0428,185.0625,184.9739,185.0231,18194.0
2021-04-01 14:00:00,188.08,188.27,188.08,188.22,22856.0,185.0034,185.1903,185.0034,185.1412,22856.0
2021-04-01 14:05:00,188.19,188.36,188.18,188.26,19842.0,185.1116,185.2789,185.1018,185.1805,19842.0
2021-04-01 14:10:00,188.25,188.49,188.23,188.46,37050.0,185.1707,185.4067,185.151,185.3772,37050.0
2021-04-01 14:15:00,188.48,188.54,188.34,188.52,29820.0,185.3969,185.4559,185.2592,185.4362,29820.0
2021-04-01 14:20:00,188.52,188.73,188.49,188.64,48195.0,185.4362,185.6428,185.4067,185.5543,48195.0
2021-04-01 14:25:00,188.62,188.68,188.48,188.49,29769.0,185.5346,185.5936,185.3969,185.4067,29769.0
2021-04-01 14:30:00,188.5,188.53,188.29,188.34,33066.0,185.4166,185.4461,185.21,185.2592,33066.0
2021-04-01 14:35:00,188.34,188.47,188.3,188.46,25255.0,185.2592,185.3871,185.2198,185.3772,25255.0
2021-04-01 14:40:00,188.46,188.55,188.4,188.51,26574.0,185.3772,185.4658,185.3182,185.4264,26574.0
2021-04-01 14:45:00,188.54,188.59,188.45,188.5,30531.0,185.4559,185.5051,185.3674,185.4166,30531.0
2021-04-01 14:50:00,188.5,188.69,188.46,188.55,63932.0,185.4166,185.6035,185.3772,185.4658,63932.0
2021-04-01 14:55:00,188.55,188.63,188.46,188.55,34909.0,185.4658,185.5444,185.3772,185.4658,34909.0
2021-04-01 15:00:00,188.57,188.65,188.5,188.53,38577.0,185.4854,185.5641,185.4166,185.4461,38577.0
2021-04-01 15:05:00,188.54,188.58,188.49,188.57,35253.0,185.4559,185.4953,185.4067,185.4854,35253.0
2021-04-01 15:10:00,188.58,188.67,188.55,188.55,33671.0,185.4953,185.5838,185.4658,185.4658,33671.0
2021-04-01 15:15:00,188.55,188.56,188.2,188.2,45765.0,185.4658,185.4756,185.1215,185.1215,45765.0
2021-04-01 15:20:00,188.22,188.32,188.07,188.08,32023.0,185.1412,185.2395,184.9936,185.0034,32023.0
2021-04-01 15:25:00,188.09,188.22,188.08,188.18,31324.0,185.0133,185.1412,185.0034,185.1018,31324.0
2021-04-01 15:30:00,188.19,188.55,188.19,188.41,60465.0,185.1116,185.4658,185.1116,185.328,60465.0
2021-04-01 15:35:00,188.4,188.5,188.15,188.2,79925.0,185.3182,185.4166,185.0723,185.1215,79925.0
2021-04-01 15:40:00,188.2,188.37,188.18,188.28,58126.0,185.1215,185.2887,185.1018,185.2002,58126.0
2021-04-01 15:45:00,188.28,188.74,188.28,188.69,83094.0,185.2002,185.6526,185.2002,185.6035,83094.0
2021-04-01 15:50:00,188.7,188.78,188.37,188.7,125818.0,185.6133,185.692,185.2887,185.6133,125818.0
2021-04-01 15:55:00,188.69,189.1,188.65,188.97,245076.0,185.6035,186.0068,185.5641,185.8789,245076.0
2021-04-05 09:30:00,191.47,191.67,190.72,190.97,300136.0,188.338,188.5347,187.6003,187.8462,300136.0
2021-04-05 09:35:00,191.0,191.1,189.76,189.76,164171.0,187.8757,187.974,186.656,186.656,164171.0
2021-04-05 09:40:00,189.75,190.12,189.36,189.45,87582.0,186.6461,187.0101,186.2625,186.351,87582.0
2021-04-05 09:45:00,189.46,190.28,189.42,190.2,103712.0,186.3609,187.1675,186.3215,187.0888,103712.0
2021-04-05 09:50:00,190.21,190.3,189.51,189.63,83762.0,187.0986,187.1871,186.4101,186.5281,83762.0
2021-04-05 09:55:00,189.65,190.02,189.52,189.57,79019.0,186.5478,186.9117,186.4199,186.4691,79019.0
2021-04-05 10:00:00,189.59,189.64,189.15,189.2,64507.0,186.4887,186.5379,186.0559,186.1051,64507.0
2021-04-05 10:05:00,189.21,189.24,188.94,188.99,97878.0,186.115,186.1445,185.8494,185.8986,97878.0
2021-04-05 10:10:00,189.05,189.05,188.6,188.66,78623.0,185.9576,185.9576,185.5149,185.574,78623.0
2021-04-05 10:15:00,188.76,189.5,188.73,189.34,71634.0,185.6723,186.4002,185.6428,186.2428,71634.0
2021-04-05 10:20:00,189.36,189.42,189.0,189.04,69441.0,186.2625,186.3215,185.9084,185.9477,69441.0
2021-04-05 10:25:00,189.0,189.11,188.86,189.06,89092.0,185.9084,186.0166,185.7707,185.9674,89092.0
2021-04-05 10:30:00,189.04,189.29,188.93,189.13,79246.0,185.9477,186.1937,185.8395,186.0363,79246.0
2021-04-05 10:35:00,189.11,189.59,189.06,189.52,58563.0,186.0166,186.4887,185.9674,186.4199,58563.0
2021-04-05 10:40:00,189.54,189.91,189.54,189.58,69827.0,186.4396,186.8035,186.4396,186.4789,69827.0
2021-04-05 10:45:00,189.56,189.57,189.11,189.33,53397.0,186.4592,186.4691,186.0166,186.233,53397.0
2021-04-05 10:50:00,189.34,189.47,189.04,189.09,52561.0,186.2428,186.3707,185.9477,185.9969,52561.0
2021-04-05 10:55:00,189.05,189.34,189.05,189.15,30186.0,185.9576,186.2428,185.9576,186.0559,30186.0
2021-04-05 11:00:00,189.16,189.36,189.09,189.16,35660.0,186.0658,186.2625,185.9969,186.0658,35660.0
2021-04-05 11:05:00,189.17,189.17,188.66,188.66,51462.0,186.0756,186.0756,185.574,185.574,51462.0
2021-04-05 11:10:00,188.7,188.98,188.7,188.88,48061.0,185.6133,185.8887,185.6133,185.7904,48061.0
2021-04-05 11:15:00,188.88,189.05,188.77,188.78,56020.0,185.7904,185.9576,185.6822,185.692,56020.0
2021-04-05 11:20:00,188.79,188.95,188.7,188.77,59646.0,185.7018,185.8592,185.6133,185.6822,59646.0
2021-04-05 11:25:00,188.74,188.9,188.69,188.87,56554.0,185.6526,185.81,185.6035,185.7805,56554.0
2021-04-05 11:30:00,188.88,188.97,188.77,188.87,94371.0,185.7904,185.8789,185.6822,185.7805,94371.0
2021-04-05 11:35:00,188.88,189.04,188.8,188.99,51896.0,185.7904,185.9477,185.7117,185.8986,51896.0
2021-04-05 11:40:00,188.98,189.02,188.67,188.75,55579.0,185.8887,185.9281,185.5838,185.6625,55579.0
2021-04-05 11:45:00,188.74,188.74,188.43,188.66,63865.0,185.6526,185.6526,185.3477,185.574,63865.0
2021-04-05 11:50:00,188.66,188.69,188.37,188.49,37222.0,185.574,185.6035,185.2887,185.4067,37222.0
2021-04-05 11:55:00,188.44,188.6,188.35,188.58,53278.0,185.3576,185.5149,185.269,185.4953,53278.0
2021-04-05 12:00:00,188.6,188.8,188.58,188.76,41084.0,185.5149,185.7117,185.4953,185.6723,41084.0
2021-04-05 12:05:00,188.74,188.74,188.51,188.63,37140.0,185.6526,185.6526,185.4264,185.5444,37140.0
2021-04-05 12:10:00,188.62,188.65,188.44,188.5,32024.0,185.5346,185.5641,185.3576,185.4166,32024.0
2021-04-05 12:15:00,188.49,188.49,188.14,188.15,52273.0,185.4067,185.4067,185.0625,185.0723,52273.0
2021-04-05 12:20:00,188.14,188.34,188.09,188.3,47664.0,185.0625,185.2592,185.0133,185.2198,47664.0
2021-04-05 12:25:00,188.3,188.38,188.2,188.29,33838.0,185.2198,185.2985,185.1215,185.21,33838.0
2021-04-05 12:30:00,188.28,188.41,188.21,188.34,51231.0,185.2002,185.328,185.1313,185.2592,51231.0
2021-04-05 12:35:00,188.31,188.45,188.3,188.32,35200.0,185.2297,185.3674,185.2198,185.2395,35200.0
2021-04-05 12:40:00,188.34,188.4,188.23,188.29,36865.0,185.2592,185.3182,185.151,185.21,36865.0
2021-04-05 12:45:00,188.3,188.53,188.24,188.26,42381.0,185.2198,185.4461,185.1608,185.1805,42381.0
2021-04-05 12:50:00,188.25,188.38,188.23,188.25,35082.0,185.1707,185.2985,185.151,185.1707,35082.0
2021-04-05 12:55:00,188.23,188.44,188.15,188.41,30052.0,185.151,185.3576,185.0723,185.328,30052.0
2021-04-05 13:00:00,188.39,188.61,188.33,188.6,49336.0,185.3084,185.5248,185.2494,185.5149,49336.0
2021-04-05 13:05:00,188.55,188.59,188.43,188.47,52855.0,185.4658,185.5051,185.3477,185.3871,52855.0
2021-04-05 13:10:00,188.46,188.46,188.25,188.3,31709.0,185.3772,185.3772,185.1707,185.2198,31709.0
2021-04-05 13:15:00,188.31,188.52,188.19,188.52,35839.0,185.2297,185.4362,185.1116,185.4362,35839.0
2021-04-05 13:20:00,188.52,188.61,188.35,188.47,51616.0,185.4362,185.5248,185.269,185.3871,51616.0
2021-04-05 13:25:00,188.46,188.46,188.23,188.38,44022.0,185.3772,185.3772,185.151,185.2985,44022.0
2021-04-05 13:30:00,188.39,188.73,188.37,188.73,38327.0,185.3084,185.6428,185.2887,185.6428,38327.0
2021-04-05 13:35:00,188.72,188.82,188.6,188.68,72145.0,185.633,185.7313,185.5149,185.5936,72145.0
2021-04-05 13:40:00,188.66,188.93,188.65,188.76,34068.0,185.574,185.8395,185.5641,185.6723,34068.0
2021-04-05 13:45:00,188.75,188.98,188.74,188.92,39020.0,185.6625,185.8887,185.6526,185.8297,39020.0
2021-04-05 13:50:00,188.93,188.97,188.87,188.92,30002.0,185.8395,185.8789,185.7805,185.8297,30002.0
2021-04-05 13:55:00,188.91,189.08,188.82,189.08,38720.0,185.8199,185.9871,185.7313,185.9871,38720.0
2021-04-05 14:00:00,189.09,189.09,188.91,188.94,32728.0,185.9969,185.9969,185.8199,185.8494,32728.0
2021-04-05 14:05:00,188.93,189.12,188.93,189.11,35723.0,185.8395,186.0264,185.8395,186.0166,35723.0
2021-04-05 14:10:00,189.11,189.27,189.08,189.21,41372.0,186.0166,186.174,185.9871,186.115,41372.0
2021-04-05 14:15:00,189.22,189.24,189.0,189.04,33611.0,186.1248,186.1445,185.9084,185.9477,33611.0
2021-04-05 14:20:00,189.04,189.15,189.03,189.14,25995.0,185.9477,186.0559,185.9379,186.0461,25995.0
2021-04-05 14:25:00,189.15,189.2,189.04,189.07,39111.0,186.0559,186.1051,185.9477,185.9773,39111.0
2021-04-05 14:30:00,189.08,189.15,189.05,189.08,36874.0,185.9871,186.0559,185.9576,185.9871,36874.0
2021-04-05 14:35:00,189.07,189.18,188.93,188.96,44007.0,185.9773,186.0855,185.8395,185.869,44007.0
2021-04-05 14:40:00,188.96,189.03,188.87,188.94,30557.0,185.869,185.9379,185.7805,185.8494,30557.0
2021-04-05 14:45:00,188.92,188.96,188.81,188.84,29450.0,185.8297,185.869,185.7215,185.751,29450.0
2021-04-05 14:50:00,188.82,188.88,188.65,188.7,38292.0,185.7313,185.7904,185.5641,185.6133,38292.0
2021-04-05 14:55:00,188.71,188.8,188.64,188.65,31939.0,185.6231,185.7117,185.5543,185.5641,31939.0
2021-04-05 15:00:00,188.65,188.69,188.43,188.46,58164.0,185.5641,185.6035,185.3477,185.3772,58164.0
2021-04-05 15:05:00,188.46,188.68,188.45,188.67,53732.0,185.3772,185.5936,185.3674,185.5838,53732.0
2021-04-05 15:10:00,188.66,188.76,188.65,188.75,42280.0,185.574,185.6723,185.5641,185.6625,42280.0
2021-04-05 15:15:00,188.74,188.97,188.74,188.96,45369.0,185.6526,185.8789,185.6526,185.869,45369.0
2021-04-05 15:20:00,188.93,188.94,188.74,188.76,39854.0,185.8395,185.8494,185.6526,185.6723,39854.0
2021-04-05 15:25:00,188.72,188.75,188.53,188.57,41826.0,185.633,185.6625,185.4461,185.4854,41826.0
2021-04-05 15:30:00,188.57,188.85,188.47,188.7,63597.0,185.4854,185.7608,185.3871,185.6133,63597.0
2021-04-05 15:35:00,188.7,188.92,188.68,188.72,45979.0,185.6133,185.8297,185.5936,185.633,45979.0
2021-04-05 15:40:00,188.72,188.73,188.48,188.51,74030.0,185.633,185.6428,185.3969,185.4264,74030.0
2021-04-05 15:45:00,188.5,188.67,188.45,188.48,69053.0,185.4166,185.5838,185.3674,185.3969,69053.0
2021-04-05 15:50:00,188.47,188.65,188.29,188.59,89774.0,185.3871,185.5641,185.21,185.5051,89774.0
2021-04-05 15:55:00,188.58,188.61,188.23,188.48,228750.0,185.4953,185.5248,185.151,185.3969,228750.0
2021-04-06 09:30:00,188.55,189.32,187.87,189.24,244496.0,185.4658,186.2232,184.7969,186.1445,244496.0
2021-04-06 09:35:00,189.27,189.54,189.01,189.3,198946.0,186.174,186.4396,185.9182,186.2035,198946.0
2021-04-06 09:40:00,189.31,190.33,189.3,189.63,191801.0,186.2133,187.2166,186.2035,186.5281,191801.0
2021-04-06 09:45:00,189.58,189.68,189.07,189.12,178337.0,186.4789,186.5773,185.9773,186.0264,178337.0
2021-04-06 09:50:00,189.12,189.58,189.05,189.5,204758.0,186.0264,186.4789,185.9576,186.4002,204758.0
2021-04-06 09:55:00,189.47,189.53,189.2,189.41,130108.0,186.3707,186.4297,186.1051,186.3117,130108.0
2021-04-06 10:00:00,189.38,189.46,189.1,189.41,168442.0,186.2822,186.3609,186.0068,186.3117,168442.0
2021-04-06 10:05:00,189.43,189.44,189.02,189.07,88335.0,186.3314,186.3412,185.9281,185.9773,88335.0
2021-04-06 10:10:00,189.07,189.3,188.8,189.16,162060.0,185.9773,186.2035,185.7117,186.0658,162060.0
2021-04-06 10:15:00,189.16,189.98,189.16,189.89,217004.0,186.0658,186.8724,186.0658,186.7838,217004.0
2021-04-06 10:20:00,189.9,190.09,189.7,189.81,104787.0,186.7937,186.9806,186.5969,186.7051,104787.0
2021-04-06 10:25:00,189.82,189.94,189.55,189.92,101314.0,186.715,186.833,186.4494,186.8133,101314.0
2021-04-06 10:30:00,190.0,190.49,189.92,190.43,163524.0,186.892,187.374,186.8133,187.315,163524.0
2021-04-06 10:35:00,190.42,190.59,190.13,190.33,114411.0,187.3052,187.4724,187.0199,187.2166,114411.0
2021-04-06 10:40:00,190.34,190.69,189.98,190.14,54703.0,187.2265,187.5708,186.8724,187.0297,54703.0
2021-04-06 10:45:00,190.19,190.35,189.53,189.79,72289.0,187.0789,187.2363,186.4297,186.6855,72289.0
2021-04-06 10:50:00,189.79,189.96,189.71,189.95,56435.0,186.6855,186.8527,186.6068,186.8429,56435.0
2021-04-06 10:55:00,189.94,190.18,189.8,190.07,70108.0,186.833,187.0691,186.6953,186.9609,70108.0
2021-04-06 11:00:00,190.02,190.05,189.73,189.76,59401.0,186.9117,186.9412,186.6265,186.656,59401.0
2021-04-06 11:05:00,189.76,189.77,189.52,189.74,50621.0,186.656,186.6658,186.4199,186.6363,50621.0
2021-04-06 11:10:00,189.74,189.74,189.3,189.58,52920.0,186.6363,186.6363,186.2035,186.4789,52920.0
2021-04-06 11:15:00,189.6,189.61,189.24,189.42,38304.0,186.4986,186.5084,186.1445,186.3215,38304.0
2021-04-06 11:20:00,189.39,189.49,189.25,189.4,21768.0,186.292,186.3904,186.1543,186.3019,21768.0
2021-04-06 11:25:00,189.41,189.48,189.3,189.33,38554.0,186.3117,186.3805,186.2035,186.233,38554.0
2021-04-06 11:30:00,189.34,189.59,189.18,189.22,36565.0,186.2428,186.4887,186.0855,186.1248,36565.0
2021-04-06 11:35:00,189.22,189.65,189.22,189.65,26007.0,186.1248,186.5478,186.1248,186.5478,26007.0
2021-04-06 11:40:00,189.65,189.74,189.57,189.6,28791.0,186.5478,186.6363,186.4691,186.4986,28791.0
2021-04-06 11:45:00,189.61,189.96,189.58,189.93,24469.0,186.5084,186.8527,186.4789,186.8232,24469.0
2021-04-06 11:50:00,189.91,190.0,189.82,189.91,28800.0,186.8035,186.892,186.715,186.8035,28800.0
2021-04-06 11:55:00,189.92,189.95,189.62,189.64,32918.0,186.8133,186.8429,186.5183,186.5379,32918.0
2021-04-06 12:00:00,189.63,189.69,189.51,189.6,28179.0,186.5281,186.5871,186.4101,186.4986,28179.0
2021-04-06 12:05:00,189.61,189.65,189.46,189.57,18414.0,186.5084,186.5478,186.3609,186.4691,18414.0
2021-04-06 12:10:00,189.58,189.85,189.54,189.75,33021.0,186.4789,186.7445,186.4396,186.6461,33021.0
2021-04-06 12:15:00,189.72,189.9,189.72,189.79,19850.0,186.6166,186.7937,186.6166,186.6855,19850.0
2021-04-06 12:20:00,189.8,189.88,189.72,189.72,24910.0,186.6953,186.774,186.6166,186.6166,24910.0
2021-04-06 12:25:00,189.73,189.8,189.62,189.66,30020.0,186.6265,186.6953,186.5183,186.5576,30020.0
2021-04-06 12:30:00,189.66,189.81,189.61,189.73,28739.0,186.5576,186.7051,186.5084,186.6265,28739.0
2021-04-06 12:35:00,189.73,189.73,189.54,189.55,21968.0,186.6265,186.6265,186.4396,186.4494,21968.0
2021-04-06 12:40:00,189.56,189.67,189.5,189.57,14848.0,186.4592,186.5674,186.4002,186.4691,14848.0
2021-04-06 12:45:00,189.58,189.7,189.54,189.61,25126.0,186.4789,186.5969,186.4396,186.5084,25126.0
2021-04-06 12:50:00,189.62,189.67,189.56,189.64,18875.0,186.5183,186.5674,186.4592,186.5379,18875.0
2021-04-06 12:55:00,189.65,189.71,189.61,189.64,44500.0,186.5478,186.6068,186.5084,186.5379,44500.0
2021-04-06 13:00:00,189.63,189.75,189.58,189.74,26836.0,186.5281,186.6461,186.4789,186.6363,26836.0
2021-04-06 13:05:00,189.76,190.1,189.74,189.78,102662.0,186.656,186.9904,186.6363,186.6756,102662.0
2021-04-06 13:10:00,189.8,189.96,189.7,189.95,22442.0,186.6953,186.8527,186.5969,186.8429,22442.0
2021-04-06 13:15:00,189.94,189.96,189.76,189.77,20062.0,186.833,186.8527,186.656,186.6658,20062.0
2021-04-06 13:20:00,189.77,189.78,189.54,189.57,33728.0,186.6658,186.6756,186.4396,186.4691,33728.0
2021-04-06 13:25:00,189.57,189.57,189.41,189.5,22268.0,186.4691,186.4691,186.3117,186.4002,22268.0
2021-04-06 13:30:00,189.49,189.7,189.44,189.64,23889.0,186.3904,186.5969,186.3412,186.5379,23889.0
2021-04-06 13:35:00,189.62,189.81,189.61,189.79,16806.0,186.5183,186.7051,186.5084,186.6855,16806.0
2021-04-06 13:40:00,189.78,189.96,189.78,189.91,22034.0,186.6756,186.8527,186.6756,186.8035,22034.0
2021-04-06 13:45:00,189.92,190.16,189.84,190.06,31772.0,186.8133,187.0494,186.7347,186.9511,31772.0
2021-04-06 13:50:00,190.06,190.12,189.97,190.07,23958.0,186.9511,187.0101,186.8625,186.9609,23958.0
2021-04-06 13:55:00,190.08,190.12,189.99,190.01,23603.0,186.9707,187.0101,186.8822,186.9019,23603.0
2021-04-06 14:00:00,190.04,191.28,189.96,190.96,455372.0,186.9314,188.1511,186.8527,187.8363,455372.0
2021-04-06 14:05:00,190.97,190.99,190.22,190.75,99977.0,187.8462,187.8658,187.1084,187.6298,99977.0
2021-04-06 14:10:00,190.75,190.9,190.56,190.59,72716.0,187.6298,187.7773,187.4429,187.4724,72716.0
2021-04-06 14:15:00,190.59,190.63,190.21,190.22,49531.0,187.4724,187.5117,187.0986,187.1084,49531.0
2021-04-06 14:20:00,190.23,190.52,190.21,190.47,29678.0,187.1183,187.4035,187.0986,187.3543,29678.0
2021-04-06 14:25:00,190.47,190.47,190.24,190.24,31716.0,187.3543,187.3543,187.1281,187.1281,31716.0
2021-04-06 14:30:00,190.2,190.3,190.12,190.18,41215.0,187.0888,187.1871,187.0101,187.0691,41215.0
2021-04-06 14:35:00,190.15,190.24,190.07,190.2,34429.0,187.0396,187.1281,186.9609,187.0888,34429.0
2021-04-06 14:40:00,190.2,190.43,190.18,190.37,46116.0,187.0888,187.315,187.0691,187.256,46116.0
2021-04-06 14:45:00,190.35,190.56,190.29,190.55,44345.0,187.2363,187.4429,187.1773,187.433,44345.0
2021-04-06 14:50:00,190.56,190.58,190.45,190.51,45903.0,187.4429,187.4626,187.3347,187.3937,45903.0
2021-04-06 14:55:00,190.55,190.71,190.5,190.59,52528.0,187.433,187.5904,187.3839,187.4724,52528.0
2021-04-06 15:00:00,190.6,190.6,190.07,190.16,58327.0,187.4822,187.4822,186.9609,187.0494,58327.0
2021-04-06 15:05:00,190.14,190.21,189.95,190.0,38487.0,187.0297,187.0986,186.8429,186.892,38487.0
2021-04-06 15:10:00,189.99,190.16,189.93,190.16,45888.0,186.8822,187.0494,186.8232,187.0494,45888.0
2021-04-06 15:15:00,190.15,190.2,189.99,190.14,33315.0,187.0396,187.0888,186.8822,187.0297,33315.0
2021-04-06 15:20:00,190.13,190.17,190.07,190.14,24802.0,187.0199,187.0593,186.9609,187.0297,24802.0
2021-04-06 15:25:00,190.13,190.19,190.01,190.06,35258.0,187.0199,187.0789,186.9019,186.9511,35258.0
2021-04-06 15:30:00,190.05,190.12,189.98,190.08,35368.0,186.9412,187.0101,186.8724,186.9707,35368.0
2021-04-06 15:35:00,190.08,190.09,189.88,189.88,48469.0,186.9707,186.9806,186.774,186.774,48469.0
2021-04-06 15:40:00,189.88,189.91,189.52,189.56,91350.0,186.774,186.8035,186.4199,186.4592,91350.0
2021-04-06 15:45:00,189.56,189.67,189.51,189.59,74939.0,186.4592,186.5674,186.4101,186.4887,74939.0
2021-04-06 15:50:00,189.59,189.59,189.28,189.43,127388.0,186.4887,186.4887,186.1838,186.3314,127388.0
2021-04-06 15:55:00,189.44,189.83,189.43,189.81,183234.0,186.3412,186.7248,186.3314,186.7051,183234.0
2021-04-07 09:30:00,189.8,190.32,189.62,190.25,233239.0,186.6953,187.2068,186.5183,187.1379,233239.0
2021-04-07 09:35:00,190.31,190.34,189.81,189.81,45195.0,187.197,187.2265,186.7051,186.7051,45195.0
2021-04-07 09:40:00,189.8,190.19,189.45,189.53,52686.0,186.6953,187.0789,186.351,186.4297,52686.0
2021-04-07 09:45:00,189.54,189.56,189.18,189.53,59536.0,186.4396,186.4592,186.0855,186.4297,59536.0
2021-04-07 09:50:00,189.59,189.8,189.06,189.15,111656.0,186.4887,186.6953,185.9674,186.0559,111656.0
2021-04-07 09:55:00,189.15,189.37,188.89,188.98,60810.0,186.0559,186.2723,185.8002,185.8887,60810.0
2021-04-07 10:00:00,188.97,189.08,188.75,189.03,45170.0,185.8789,185.9871,185.6625,185.9379,45170.0
2021-04-07 10:05:00,189.06,189.12,188.91,189.0,48834.0,185.9674,186.0264,185.8199,185.9084,48834.0
2021-04-07 10:10:00,189.0,189.03,188.67,188.87,45785.0,185.9084,185.9379,185.5838,185.7805,45785.0
2021-04-07 10:15:00,188.85,189.09,188.78,188.98,48735.0,185.7608,185.9969,185.692,185.8887,48735.0
2021-04-07 10:20:00,188.96,189.04,188.84,189.03,50400.0,185.869,185.9477,185.751,185.9379,50400.0
2021-04-07 10:25:00,189.05,189.09,188.82,188.86,58398.0,185.9576,185.9969,185.7313,185.7707,58398.0
2021-04-07 10:30:00,188.87,189.17,188.69,189.1,60209.0,185.7805,186.0756,185.6035,186.0068,60209.0
2021-04-07 10:35:00,189.07,189.42,189.01,189.35,50520.0,185.9773,186.3215,185.9182,186.2527,50520.0
2021-04-07 10:40:00,189.38,189.43,189.26,189.32,44909.0,186.2822,186.3314,186.1641,186.2232,44909.0
2021-04-07 10:45:00,189.32,189.43,189.01,189.09,39010.0,186.2232,186.3314,185.9182,185.9969,39010.0
2021-04-07 10:50:00,189.08,189.2,189.03,189.03,21821.0,185.9871,186.1051,185.9379,185.9379,21821.0
2021-04-07 10:55:00,189.03,189.1,188.86,188.86,34313.0,185.9379,186.0068,185.7707,185.7707,34313.0
2021-04-07 11:00:00,188.9,189.06,188.75,189.05,78922.0,185.81,185.9674,185.6625,185.9576,78922.0
2021-04-07 11:05:00,189.04,189.17,188.97,189.05,24294.0,185.9477,186.0756,185.8789,185.9576,24294.0
2021-04-07 11:10:00,189.06,189.08,188.99,189.03,23970.0,185.9674,185.9871,185.8986,185.9379,23970.0
2021-04-07 11:15:00,189.03,189.06,188.75,188.75,31552.0,185.9379,185.9674,185.6625,185.6625,31552.0
2021-04-07 11:20:00,188.77,188.77,188.41,188.59,59975.0,185.6822,185.6822,185.328,185.5051,59975.0
2021-04-07 11:25:00,188.6,188.66,188.27,188.28,43379.0,185.5149,185.574,185.1903,185.2002,43379.0
2021-04-07 11:30:00,188.27,188.29,187.8,187.95,82071.0,185.1903,185.21,184.728,184.8756,82071.0
2021-04-07 11:35:00,187.93,188.18,187.75,187.84,59890.0,184.8559,185.1018,184.6788,184.7674,59890.0
2021-04-07 11:40:00,187.84,188.02,187.71,187.85,29094.0,184.7674,184.9444,184.6395,184.7772,29094.0
2021-04-07 11:45:00,187.87,187.88,187.76,187.85,32244.0,184.7969,184.8067,184.6887,184.7772,32244.0
2021-04-07 11:50:00,187.87,188.09,187.86,188.05,36546.0,184.7969,185.0133,184.787,184.9739,36546.0
2021-04-07 11:55:00,188.06,188.4,188.02,188.4,35000.0,184.9838,185.3182,184.9444,185.3182,35000.0
2021-04-07 12:00:00,188.44,188.51,188.35,188.41,28540.0,185.3576,185.4264,185.269,185.328,28540.0
2021-04-07 12:05:00,188.42,188.56,188.4,188.49,18924.0,185.3379,185.4756,185.3182,185.4067,18924.0
2021-04-07 12:10:00,188.47,188.5,188.17,188.21,33162.0,185.3871,185.4166,185.092,185.1313,33162.0
2021-04-07 12:15:00,188.21,188.21,187.76,187.78,33550.0,185.1313,185.1313,184.6887,184.7084,33550.0
2021-04-07 12:20:00,187.83,188.02,187.8,187.99,25224.0,184.7575,184.9444,184.728,184.9149,25224.0
2021-04-07 12:25:00,187.99,188.0,187.83,187.83,16000.0,184.9149,184.9248,184.7575,184.7575,16000.0
2021-04-07 12:30:00,187.8,187.9,187.72,187.82,35024.0,184.728,184.8264,184.6493,184.7477,35024.0
2021-04-07 12:35:00,187.8,187.95,187.67,187.94,37075.0,184.728,184.8756,184.6002,184.8657,37075.0
2021-04-07 12:40:00,187.91,188.12,187.89,188.0,38135.0,184.8362,185.0428,184.8166,184.9248,38135.0
2021-04-07 12:45:00,188.01,188.13,187.99,188.04,36511.0,184.9346,185.0526,184.9149,184.9641,36511.0
2021-04-07 12:50:00,188.05,188.17,188.01,188.05,22019.0,184.9739,185.092,184.9346,184.9739,22019.0
2021-04-07 12:55:00,188.06,188.15,188.0,188.03,27559.0,184.9838,185.0723,184.9248,184.9543,27559.0
2021-04-07 13:00:00,188.05,188.23,188.03,188.16,21684.0,184.9739,185.151,184.9543,185.0821,21684.0
2021-04-07 13:05:00,188.16,188.34,188.1,188.13,22478.0,185.0821,185.2592,185.0231,185.0526,22478.0
2021-04-07 13:10:00,188.12,188.23,188.05,188.11,16015.0,185.0428,185.151,184.9739,185.033,16015.0
2021-04-07 13:15:00,188.09,188.14,187.98,188.09,19383.0,185.0133,185.0625,184.9051,185.0133,19383.0
2021-04-07 13:20:00,188.05,188.12,187.9,187.9,19112.0,184.9739,185.0428,184.8264,184.8264,19112.0
2021-04-07 13:25:00,187.93,188.0,187.88,187.92,14982.0,184.8559,184.9248,184.8067,184.8461,14982.0
2021-04-07 13:30:00,187.89,187.96,187.81,187.9,23015.0,184.8166,184.8854,184.7379,184.8264,23015.0
2021-04-07 13:35:00,187.92,187.95,187.8,187.84,43659.0,184.8461,184.8756,184.728,184.7674,43659.0
2021-04-07 13:40:00,187.83,187.86,187.77,187.86,36604.0,184.7575,184.787,184.6985,184.787,36604.0
2021-04-07 13:45:00,187.84,188.19,187.84,188.09,33652.0,184.7674,185.1116,184.7674,185.0133,33652.0
2021-04-07 13:50:00,188.1,188.24,188.09,188.14,12785.0,185.0231,185.1608,185.0133,185.0625,12785.0
2021-04-07 13:55:00,188.15,188.37,188.13,188.23,23062.0,185.0723,185.2887,185.0526,185.151,23062.0
2021-04-07 14:00:00,188.22,188.42,188.05,188.34,32130.0,185.1412,185.3379,184.9739,185.2592,32130.0
2021-04-07 14:05:00,188.28,188.49,188.27,188.42,24870.0,185.2002,185.4067,185.1903,185.3379,24870.0
2021-04-07 14:10:00,188.44,188.64,188.44,188.58,22944.0,185.3576,185.5543,185.3576,185.4953,22944.0
2021-04-07 14:15:00,188.55,188.58,188.4,188.4,17894.0,185.4658,185.4953,185.3182,185.3182,17894.0
2021-04-07 14:20:00,188.4,188.41,188.08,188.2,41332.0,185.3182,185.328,185.0034,185.1215,41332.0
2021-04-07 14:25:00,188.18,188.22,188.09,188.09,22809.0,185.1018,185.1412,185.0133,185.0133,22809.0
2021-04-07 14:30:00,188.1,188.17,188.06,188.12,26252.0,185.0231,185.092,184.9838,185.0428,26252.0
2021-04-07 14:35:00,188.1,188.13,187.97,188.05,21976.0,185.0231,185.0526,184.8952,184.9739,21976.0
2021-04-07 14:40:00,188.04,188.07,187.97,188.04,14460.0,184.9641,184.9936,184.8952,184.9641,14460.0
2021-04-07 14:45:00,188.04,188.08,187.93,188.08,19350.0,184.9641,185.0034,184.8559,185.0034,19350.0
2021-04-07 14:50:00,188.09,188.17,188.07,188.11,15791.0,185.0133,185.092,184.9936,185.033,15791.0
2021-04-07 14:55:00,188.11,188.11,187.81,187.82,19071.0,185.033,185.033,184.7379,184.7477,19071.0
2021-04-07 15:00:00,187.82,188.0,187.82,187.92,23481.0,184.7477,184.9248,184.7477,184.8461,23481.0
2021-04-07 15:05:00,187.9,187.92,187.73,187.82,33202.0,184.8264,184.8461,184.6592,184.7477,33202.0
2021-04-07 15:10:00,187.82,187.88,187.76,187.85,25970.0,184.7477,184.8067,184.6887,184.7772,25970.0
2021-04-07 15:15:00,187.85,187.85,187.46,187.5,126062.0,184.7772,184.7772,184.3936,184.4329,126062.0
2021-04-07 15:20:00,187.5,187.55,187.37,187.39,41850.0,184.4329,184.4821,184.3051,184.3247,41850.0
2021-04-07 15:25:00,187.39,187.49,187.11,187.19,57551.0,184.3247,184.4231,184.0493,184.128,57551.0
2021-04-07 15:30:00,187.18,187.23,187.03,187.04,86283.0,184.1182,184.1673,183.9706,183.9805,86283.0
2021-04-07 15:35:00,187.04,187.36,186.94,187.29,97988.0,183.9805,184.2952,183.8821,184.2264,97988.0
2021-04-07 15:40:00,187.29,187.37,187.06,187.23,63458.0,184.2264,184.3051,184.0001,184.1673,63458.0
2021-04-07 15:45:00,187.22,187.37,187.14,187.25,72379.0,184.1575,184.3051,184.0788,184.187,72379.0
2021-04-07 15:50:00,187.25,187.51,187.09,187.51,91377.0,184.187,184.4428,184.0296,184.4428,91377.0
2021-04-07 15:55:00,187.51,187.6,187.37,187.55,162843.0,184.4428,184.5313,184.3051,184.4821,162843.0
2021-04-08 09:30:00,187.2,188.05,186.4,187.36,374349.0,184.1378,184.9739,183.3509,184.2952,374349.0
2021-04-08 09:35:00,187.32,187.38,186.12,186.36,240036.0,184.2559,184.3149,183.0755,183.3116,240036.0
2021-04-08 09:40:00,186.41,186.56,186.03,186.14,190099.0,183.3608,183.5083,182.987,183.0952,190099.0
2021-04-08 09:45:00,186.21,186.32,185.64,185.91,207827.0,183.164,183.2722,182.6034,182.8689,207827.0
2021-04-08 09:50:00,185.93,186.7,185.72,186.4,236068.0,182.8886,183.646,182.682,183.3509,236068.0
2021-04-08 09:55:00,186.39,187.13,186.1,187.02,241371.0,183.3411,184.069,183.0558,183.9608,241371.0
2021-04-08 10:00:00,187.04,187.16,186.63,186.73,68933.0,183.9805,184.0985,183.5772,183.6755,68933.0
2021-04-08 10:05:00,186.74,186.77,186.23,186.29,54846.0,183.6854,183.7149,183.1837,183.2427,54846.0
2021-04-08 10:10:00,186.26,186.28,185.89,185.97,81857.0,183.2132,183.2329,182.8493,182.928,81857.0
2021-04-08 10:15:00,185.99,186.21,185.88,185.96,79981.0,182.9476,183.164,182.8394,182.9181,79981.0
2021-04-08 10:20:00,186.0,186.06,185.7,185.74,64427.0,182.9575,183.0165,182.6624,182.7017,64427.0
2021-04-08 10:25:00,185.71,186.4,185.63,186.33,83159.0,182.6722,183.3509,182.5935,183.2821,83159.0
2021-04-08 10:30:00,186.33,186.34,186.17,186.32,58420.0,183.2821,183.2919,183.1247,183.2722,58420.0
2021-04-08 10:35:00,186.29,186.72,186.23,186.68,56091.0,183.2427,183.6657,183.1837,183.6263,56091.0
2021-04-08 10:40:00,186.66,186.83,186.63,186.75,31621.0,183.6067,183.7739,183.5772,183.6952,31621.0
2021-04-08 10:45:00,186.76,186.77,186.49,186.73,31183.0,183.705,183.7149,183.4395,183.6755,31183.0
2021-04-08 10:50:00,186.75,186.81,186.35,186.4,44707.0,183.6952,183.7542,183.3017,183.3509,44707.0
2021-04-08 10:55:00,186.39,186.58,186.32,186.46,32631.0,183.3411,183.528,183.2722,183.4099,32631.0
2021-04-08 11:00:00,186.45,186.68,186.45,186.6,39990.0,183.4001,183.6263,183.4001,183.5477,39990.0
2021-04-08 11:05:00,186.58,186.62,186.41,186.45,30617.0,183.528,183.5673,183.3608,183.4001,30617.0
2021-04-08 11:10:00,186.45,186.56,186.25,186.32,32308.0,183.4001,183.5083,183.2034,183.2722,32308.0
2021-04-08 11:15:00,186.31,186.43,186.28,186.38,33050.0,183.2624,183.3804,183.2329,183.3313,33050.0
2021-04-08 11:20:00,186.39,186.46,186.15,186.32,72473.0,183.3411,183.4099,183.105,183.2722,72473.0
2021-04-08 11:25:00,186.29,186.45,186.23,186.45,28154.0,183.2427,183.4001,183.1837,183.4001,28154.0
2021-04-08 11:30:00,186.48,186.81,186.08,186.74,71863.0,183.4296,183.7542,183.0362,183.6854,71863.0
2021-04-08 11:35:00,186.75,186.91,186.71,186.75,60427.0,183.6952,183.8526,183.6559,183.6952,60427.0
2021-04-08 11:40:00,186.77,186.84,186.5,186.56,39087.0,183.7149,183.7837,183.4493,183.5083,39087.0
2021-04-08 11:45:00,186.55,186.74,186.45,186.73,41414.0,183.4985,183.6854,183.4001,183.6755,41414.0
2021-04-08 11:50:00,186.75,186.92,186.69,186.86,42248.0,183.6952,183.8624,183.6362,183.8034,42248.0
2021-04-08 11:55:00,186.87,186.96,186.68,186.96,36172.0,183.8132,183.9018,183.6263,183.9018,36172.0
2021-04-08 12:00:00,186.98,187.13,186.84,186.96,84140.0,183.9214,184.069,183.7837,183.9018,84140.0
2021-04-08 12:05:00,186.95,187.1,186.8,187.06,31858.0,183.8919,184.0395,183.7444,184.0001,31858.0
2021-04-08 12:10:00,187.05,187.17,186.91,187.0,40451.0,183.9903,184.1083,183.8526,183.9411,40451.0
2021-04-08 12:15:00,187.0,187.1,186.95,187.0,37240.0,183.9411,184.0395,183.8919,183.9411,37240.0
2021-04-08 12:20:00,187.0,187.22,186.95,187.19,45907.0,183.9411,184.1575,183.8919,184.128,45907.0
2021-04-08 12:25:00,187.2,187.23,187.04,187.2,20626.0,184.1378,184.1673,183.9805,184.1378,20626.0
2021-04-08 12:30:00,187.19,187.26,187.06,187.06,26321.0,184.128,184.1969,184.0001,184.0001,26321.0
2021-04-08 12:35:00,187.07,187.16,187.03,187.14,23372.0,184.01,184.0985,183.9706,184.0788,23372.0
2021-04-08 12:40:00,187.14,187.16,187.06,187.13,30655.0,184.0788,184.0985,184.0001,184.069,30655.0
2021-04-08 12:45:00,187.1,187.11,186.78,186.82,65170.0,184.0395,184.0493,183.7247,183.7641,65170.0
2021-04-08 12:50:00,186.82,186.99,186.8,186.97,26516.0,183.7641,183.9313,183.7444,183.9116,26516.0
2021-04-08 12:55:00,186.96,187.0,186.88,186.9,31353.0,183.9018,183.9411,183.8231,183.8427,31353.0
2021-04-08 13:00:00,186.92,186.96,186.83,186.84,56737.0,183.8624,183.9018,183.7739,183.7837,56737.0
2021-04-08 13:05:00,186.85,186.94,186.77,186.93,58018.0,183.7936,183.8821,183.7149,183.8723,58018.0
2021-04-08 13:10:00,186.91,186.91,186.81,186.88,31153.0,183.8526,183.8526,183.7542,183.8231,31153.0
2021-04-08 13:15:00,186.92,187.05,186.85,186.99,47301.0,183.8624,183.9903,183.7936,183.9313,47301.0
2021-04-08 13:20:00,186.99,187.02,186.81,186.83,40833.0,183.9313,183.9608,183.7542,183.7739,40833.0
2021-04-08 13:25:00,186.81,186.83,186.44,186.45,56988.0,183.7542,183.7739,183.3903,183.4001,56988.0
2021-04-08 13:30:00,186.5,186.58,186.44,186.47,61324.0,183.4493,183.528,183.3903,183.4198,61324.0
2021-04-08 13:35:00,186.47,186.5,186.24,186.26,47812.0,183.4198,183.4493,183.1935,183.2132,47812.0
2021-04-08 13:40:00,186.25,186.25,186.07,186.13,52696.0,183.2034,183.2034,183.0263,183.0853,52696.0
2021-04-08 13:45:00,186.11,186.26,186.05,186.22,45175.0,183.0657,183.2132,183.0067,183.1739,45175.0
2021-04-08 13:50:00,186.23,186.36,186.11,186.11,35153.0,183.1837,183.3116,183.0657,183.0657,35153.0
2021-04-08 13:55:00,186.12,186.22,186.08,186.1,33467.0,183.0755,183.1739,183.0362,183.0558,33467.0
2021-04-08 14:00:00,186.12,186.4,186.08,186.34,58870.0,183.0755,183.3509,183.0362,183.2919,58870.0
2021-04-08 14:05:00,186.34,186.77,186.33,186.76,27397.0,183.2919,183.7149,183.2821,183.705,27397.0
2021-04-08 14:10:00,186.76,186.91,186.7,186.86,38880.0,183.705,183.8526,183.646,183.8034,38880.0
2021-04-08 14:15:00,186.87,186.93,186.79,186.89,25542.0,183.8132,183.8723,183.7345,183.8329,25542.0
2021-04-08 14:20:00,186.87,186.94,186.85,186.9,18042.0,183.8132,183.8821,183.7936,183.8427,18042.0
2021-04-08 14:25:00,186.9,187.05,186.66,187.02,25509.0,183.8427,183.9903,183.6067,183.9608,25509.0
2021-04-08 14:30:00,187.0,187.04,186.8,186.8,18687.0,183.9411,183.9805,183.7444,183.7444,18687.0
2021-04-08 14:35:00,186.81,186.89,186.71,186.87,31262.0,183.7542,183.8329,183.6559,183.8132,31262.0
2021-04-08 14:40:00,186.86,186.96,186.8,186.92,22419.0,183.8034,183.9018,183.7444,183.8624,22419.0
2021-04-08 14:45:00,186.89,186.91,186.82,186.9,24887.0,183.8329,183.8526,183.7641,183.8427,24887.0
2021-04-08 14:50:00,186.91,186.99,186.84,186.9,21935.0,183.8526,183.9313,183.7837,183.8427,21935.0
2021-04-08 14:55:00,186.92,186.96,186.86,186.91,21026.0,183.8624,183.9018,183.8034,183.8526,21026.0
2021-04-08 15:00:00,186.89,186.98,186.88,186.94,17084.0,183.8329,183.9214,183.8231,183.8821,17084.0
2021-04-08 15:05:00,186.94,187.0,186.85,186.88,29376.0,183.8821,183.9411,183.7936,183.8231,29376.0
2021-04-08 15:10:00,186.87,186.93,186.8,186.81,32335.0,183.8132,183.8723,183.7444,183.7542,32335.0
2021-04-08 15:15:00,186.82,186.94,186.78,186.94,20400.0,183.7641,183.8821,183.7247,183.8821,20400.0
2021-04-08 15:20:00,186.91,186.97,186.88,186.91,20105.0,183.8526,183.9116,183.8231,183.8526,20105.0
2021-04-08 15:25:00,186.92,187.0,186.88,186.98,31178.0,183.8624,183.9411,183.8231,183.9214,31178.0
2021-04-08 15:30:00,186.98,187.12,186.85,186.89,38402.0,183.9214,184.0591,183.7936,183.8329,38402.0
2021-04-08 15:35:00,186.88,186.95,186.7,186.73,43503.0,183.8231,183.8919,183.646,183.6755,43503.0
2021-04-08 15:40:00,186.75,186.81,186.73,186.78,36385.0,183.6952,183.7542,183.6755,183.7247,36385.0
2021-04-08 15:45:00,186.77,186.86,186.67,186.86,43268.0,183.7149,183.8034,183.6165,183.8034,43268.0
2021-04-08 15:50:00,186.86,187.04,186.74,187.01,78581.0,183.8034,183.9805,183.6854,183.9509,78581.0
2021-04-08 15:55:00,187.0,187.36,186.83,187.34,223962.0,183.9411,184.2952,183.7739,184.2755,223962.0
2021-04-09 09:30:00,188.17,188.22,186.74,187.25,303731.0,185.092,185.1412,183.6854,184.187,303731.0
2021-04-09 09:35:00,187.19,187.41,186.71,186.99,64504.0,184.128,184.3444,183.6559,183.9313,64504.0
2021-04-09 09:40:00,186.96,187.23,186.71,186.83,77902.0,183.9018,184.1673,183.6559,183.7739,77902.0
2021-04-09 09:45:00,186.78,187.18,186.72,187.14,59718.0,183.7247,184.1182,183.6657,184.0788,59718.0
2021-04-09 09:50:00,187.18,187.31,186.92,187.13,52011.0,184.1182,184.246,183.8624,184.069,52011.0
2021-04-09 09:55:00,187.12,187.38,186.8,186.9,60844.0,184.0591,184.3149,183.7444,183.8427,60844.0
2021-04-09 10:00:00,186.87,186.98,186.4,186.52,62538.0,183.8132,183.9214,183.3509,183.469,62538.0
2021-04-09 10:05:00,186.55,186.93,186.48,186.9,46789.0,183.4985,183.8723,183.4296,183.8427,46789.0
2021-04-09 10:10:00,186.91,187.0,186.74,186.8,43354.0,183.8526,183.9411,183.6854,183.7444,43354.0
2021-04-09 10:15:00,186.78,187.01,186.53,186.71,63221.0,183.7247,183.9509,183.4788,183.6559,63221.0
2021-04-09 10:20:00,186.72,187.07,186.64,187.0,38922.0,183.6657,184.01,183.587,183.9411,38922.0
2021-04-09 10:25:00,187.01,187.14,186.81,186.95,76873.0,183.9509,184.0788,183.7542,183.8919,76873.0
2021-04-09 10:30:00,186.94,187.0,186.37,186.37,121325.0,183.8821,183.9411,183.3214,183.3214,121325.0
2021-04-09 10:35:00,186.41,187.0,186.37,186.72,69357.0,183.3608,183.9411,183.3214,183.6657,69357.0
2021-04-09 10:40:00,186.81,186.91,186.63,186.7,20634.0,183.7542,183.8526,183.5772,183.646,20634.0
2021-04-09 10:45:00,186.66,187.24,186.64,187.24,42606.0,183.6067,184.1772,183.587,184.1772,42606.0
2021-04-09 10:50:00,187.2,187.31,187.02,187.09,41520.0,184.1378,184.246,183.9608,184.0296,41520.0
2021-04-09 10:55:00,187.1,187.17,186.89,187.07,47737.0,184.0395,184.1083,183.8329,184.01,47737.0
2021-04-09 11:00:00,187.05,187.15,186.91,187.02,46357.0,183.9903,184.0887,183.8526,183.9608,46357.0
2021-04-09 11:05:00,187.03,187.5,187.01,187.28,63971.0,183.9706,184.4329,183.9509,184.2165,63971.0
2021-04-09 11:10:00,187.27,187.42,187.16,187.34,21113.0,184.2067,184.3542,184.0985,184.2755,21113.0
2021-04-09 11:15:00,187.36,187.51,187.26,187.3,53785.0,184.2952,184.4428,184.1969,184.2362,53785.0
2021-04-09 11:20:00,187.31,187.32,186.9,187.02,52788.0,184.246,184.2559,183.8427,183.9608,52788.0
2021-04-09 11:25:00,187.04,187.12,186.9,186.91,24899.0,183.9805,184.0591,183.8427,183.8526,24899.0
2021-04-09 11:30:00,186.94,186.97,186.78,186.91,31148.0,183.8821,183.9116,183.7247,183.8526,31148.0
2021-04-09 11:35:00,186.91,187.19,186.89,187.07,22381.0,183.8526,184.128,183.8329,184.01,22381.0
2021-04-09 11:40:00,187.05,187.17,186.98,187.01,15666.0,183.9903,184.1083,183.9214,183.9509,15666.0
2021-04-09 11:45:00,187.05,187.19,186.98,187.17,22171.0,183.9903,184.128,183.9214,184.1083,22171.0
2021-04-09 11:50:00,187.18,187.24,187.06,187.22,28983.0,184.1182,184.1772,184.0001,184.1575,28983.0
2021-04-09 11:55:00,187.17,187.22,187.01,187.09,17474.0,184.1083,184.1575,183.9509,184.0296,17474.0
2021-04-09 12:00:00,187.08,187.1,186.9,186.95,23753.0,184.0198,184.0395,183.8427,183.8919,23753.0
2021-04-09 12:05:00,186.89,186.95,186.76,186.81,27286.0,183.8329,183.8919,183.705,183.7542,27286.0
2021-04-09 12:10:00,186.79,186.8,186.51,186.61,34134.0,183.7345,183.7444,183.4591,183.5575,34134.0
2021-04-09 12:15:00,186.63,186.78,186.53,186.55,41702.0,183.5772,183.7247,183.4788,183.4985,41702.0
2021-04-09 12:20:00,186.56,186.63,186.54,186.55,23970.0,183.5083,183.5772,183.4886,183.4985,23970.0
2021-04-09 12:25:00,186.56,186.63,186.34,186.35,63493.0,183.5083,183.5772,183.2919,183.3017,63493.0
2021-04-09 12:30:00,186.33,186.48,186.32,186.4,41804.0,183.2821,183.4296,183.2722,183.3509,41804.0
2021-04-09 12:35:00,186.38,186.59,186.36,186.53,19379.0,183.3313,183.5378,183.3116,183.4788,19379.0
2021-04-09 12:40:00,186.54,186.7,186.54,186.68,17718.0,183.4886,183.646,183.4886,183.6263,17718.0
2021-04-09 12:45:00,186.71,186.75,186.54,186.55,27600.0,183.6559,183.6952,183.4886,183.4985,27600.0
2021-04-09 12:50:00,186.54,186.59,186.37,186.4,58883.0,183.4886,183.5378,183.3214,183.3509,58883.0
2021-04-09 12:55:00,186.4,186.57,186.4,186.55,20569.0,183.3509,183.5181,183.3509,183.4985,20569.0
2021-04-09 13:00:00,186.55,186.63,186.45,186.47,25294.0,183.4985,183.5772,183.4001,183.4198,25294.0
2021-04-09 13:05:00,186.48,186.54,186.31,186.34,31864.0,183.4296,183.4886,183.2624,183.2919,31864.0
2021-04-09 13:10:00,186.34,186.38,186.26,186.27,32241.0,183.2919,183.3313,183.2132,183.2231,32241.0
2021-04-09 13:15:00,186.26,186.35,186.21,186.21,33070.0,183.2132,183.3017,183.164,183.164,33070.0
2021-04-09 13:20:00,186.22,186.27,186.15,186.19,35011.0,183.1739,183.2231,183.105,183.1444,35011.0
2021-04-09 13:25:00,186.22,186.27,186.16,186.19,32227.0,183.1739,183.2231,183.1149,183.1444,32227.0
2021-04-09 13:30:00,186.2,186.3,186.16,186.16,22058.0,183.1542,183.2526,183.1149,183.1149,22058.0
2021-04-09 13:35:00,186.16,186.3,186.16,186.19,33936.0,183.1149,183.2526,183.1149,183.1444,33936.0
2021-04-09 13:40:00,186.19,186.4,186.19,186.23,59148.0,183.1444,183.3509,183.1444,183.1837,59148.0
2021-04-09 13:45:00,186.23,186.48,186.19,186.46,51333.0,183.1837,183.4296,183.1444,183.4099,51333.0
2021-04-09 13:50:00,186.47,186.69,186.39,186.68,45864.0,183.4198,183.6362,183.3411,183.6263,45864.0
2021-04-09 13:55:00,186.68,186.68,186.53,186.56,24800.0,183.6263,183.6263,183.4788,183.5083,24800.0
2021-04-09 14:00:00,186.57,186.86,186.54,186.73,25770.0,183.5181,183.8034,183.4886,183.6755,25770.0
2021-04-09 14:05:00,186.71,186.94,186.71,186.79,29381.0,183.6559,183.8821,183.6559,183.7345,29381.0
2021-04-09 14:10:00,186.78,186.85,186.71,186.74,31707.0,183.7247,183.7936,183.6559,183.6854,31707.0
2021-04-09 14:15:00,186.74,186.77,186.51,186.69,32451.0,183.6854,183.7149,183.4591,183.6362,32451.0
2021-04-09 14:20:00,186.69,186.78,186.61,186.77,27397.0,183.6362,183.7247,183.5575,183.7149,27397.0
2021-04-09 14:25:00,186.76,186.92,186.76,186.86,14123.0,183.705,183.8624,183.705,183.8034,14123.0
2021-04-09 14:30:00,186.86,186.92,186.78,186.87,22346.0,183.8034,183.8624,183.7247,183.8132,22346.0
2021-04-09 14:35:00,186.87,186.91,186.76,186.88,12131.0,183.8132,183.8526,183.705,183.8231,12131.0
2021-04-09 14:40:00,186.87,186.96,186.87,186.9,99646.0,183.8132,183.9018,183.8132,183.8427,99646.0
2021-04-09 14:45:00,186.89,186.97,186.87,186.87,26255.0,183.8329,183.9116,183.8132,183.8132,26255.0
2021-04-09 14:50:00,186.88,186.95,186.84,186.88,29363.0,183.8231,183.8919,183.7837,183.8231,29363.0
2021-04-09 14:55:00,186.85,186.93,186.77,186.78,36304.0,183.7936,183.8723,183.7149,183.7247,36304.0
2021-04-09 15:00:00,186.78,186.84,186.63,186.68,33184.0,183.7247,183.7837,183.5772,183.6263,33184.0
2021-04-09 15:05:00,186.67,186.74,186.61,186.66,22476.0,183.6165,183.6854,183.5575,183.6067,22476.0
2021-04-09 15:10:00,186.65,186.67,186.57,186.65,36273.0,183.5968,183.6165,183.5181,183.5968,36273.0
2021-04-09 15:15:00,186.66,186.75,186.58,186.58,24881.0,183.6067,183.6952,183.528,183.528,24881.0
2021-04-09 15:20:00,186.57,186.83,186.57,186.77,31324.0,183.5181,183.7739,183.5181,183.7149,31324.0
2021-04-09 15:25:00,186.76,187.06,186.76,187.04,32307.0,183.705,184.0001,183.705,183.9805,32307.0
2021-04-09 15:30:00,187.05,187.2,187.04,187.14,49836.0,183.9903,184.1378,183.9805,184.0788,49836.0
2021-04-09 15:35:00,187.16,187.33,187.15,187.18,38042.0,184.0985,184.2657,184.0887,184.1182,38042.0
2021-04-09 15:40:00,187.19,187.22,187.08,187.13,55673.0,184.128,184.1575,184.0198,184.069,55673.0
2021-04-09 15:45:00,187.14,187.43,187.13,187.38,100468.0,184.0788,184.3641,184.069,184.3149,100468.0
2021-04-09 15:50:00,187.45,187.72,187.37,187.69,120587.0,184.3837,184.6493,184.3051,184.6198,120587.0
2021-04-09 15:55:00,187.71,188.11,187.7,187.9,410428.0,184.6395,185.033,184.6297,184.8264,410428.0
2021-04-12 09:30:00,187.75,187.85,186.87,187.18,242461.0,184.6788,184.7772,183.8132,184.1182,242461.0
2021-04-12 09:35:00,187.2,187.68,187.04,187.35,58205.0,184.1378,184.61,183.9805,184.2854,58205.0
2021-04-12 09:40:00,187.34,187.58,187.13,187.48,44952.0,184.2755,184.5116,184.069,184.4133,44952.0
2021-04-12 09:45:00,187.44,187.52,186.64,186.73,64972.0,184.3739,184.4526,183.587,183.6755,64972.0
2021-04-12 09:50:00,186.73,186.73,186.18,186.24,96501.0,183.6755,183.6755,183.1345,183.1935,96501.0
2021-04-12 09:55:00,186.21,186.57,186.06,186.38,68073.0,183.164,183.5181,183.0165,183.3313,68073.0
2021-04-12 10:00:00,186.37,186.56,186.15,186.27,34443.0,183.3214,183.5083,183.105,183.2231,34443.0
2021-04-12 10:05:00,186.31,186.31,185.97,186.08,83797.0,183.2624,183.2624,182.928,183.0362,83797.0
2021-04-12 10:10:00,186.09,186.09,185.78,185.94,81808.0,183.046,183.046,182.7411,182.8984,81808.0
2021-04-12 10:15:00,185.94,186.49,185.89,186.42,60753.0,182.8984,183.4395,182.8493,183.3706,60753.0
2021-04-12 10:20:00,186.41,186.49,186.31,186.42,36452.0,183.3608,183.4395,183.2624,183.3706,36452.0
2021-04-12 10:25:00,186.46,186.47,186.06,186.11,45846.0,183.4099,183.4198,183.0165,183.0657,45846.0
2021-04-12 10:30:00,186.16,186.19,185.93,186.03,33594.0,183.1149,183.1444,182.8886,182.987,33594.0
2021-04-12 10:35:00,186.03,186.15,185.54,185.63,104905.0,182.987,183.105,182.505,182.5935,104905.0
2021-04-12 10:40:00,185.61,185.93,185.61,185.92,63375.0,182.5738,182.8886,182.5738,182.8788,63375.0
2021-04-12 10:45:00,185.9,185.9,185.62,185.83,43039.0,182.8591,182.8591,182.5837,182.7902,43039.0
2021-04-12 10:50:00,185.86,186.02,185.8,185.91,64016.0,182.8198,182.9771,182.7607,182.8689,64016.0
2021-04-12 10:55:00,185.91,186.08,185.86,186.03,44539.0,182.8689,183.0362,182.8198,182.987,44539.0
2021-04-12 11:00:00,186.06,186.08,185.91,185.94,34105.0,183.0165,183.0362,182.8689,182.8984,34105.0
2021-04-12 11:05:00,185.93,185.97,185.65,185.68,37027.0,182.8886,182.928,182.6132,182.6427,37027.0
2021-04-12 11:10:00,185.67,185.81,185.57,185.66,41715.0,182.6329,182.7706,182.5345,182.623,41715.0
2021-04-12 11:15:00,185.69,185.91,185.63,185.8,17536.0,182.6525,182.8689,182.5935,182.7607,17536.0
2021-04-12 11:20:00,185.8,185.92,185.77,185.9,25657.0,182.7607,182.8788,182.7312,182.8591,25657.0
2021-04-12 11:25:00,185.89,185.96,185.76,185.86,32674.0,182.8493,182.9181,182.7214,182.8198,32674.0
2021-04-12 11:30:00,185.84,185.85,185.67,185.7,38970.0,182.8001,182.8099,182.6329,182.6624,38970.0
2021-04-12 11:35:00,185.65,185.88,185.6,185.81,26432.0,182.6132,182.8394,182.564,182.7706,26432.0
2021-04-12 11:40:00,185.86,186.06,185.74,186.06,27724.0,182.8198,183.0165,182.7017,183.0165,27724.0
2021-04-12 11:45:00,186.03,186.17,186.02,186.09,26333.0,182.987,183.1247,182.9771,183.046,26333.0
2021-04-12 11:50:00,186.09,186.22,186.02,186.16,26214.0,183.046,183.1739,182.9771,183.1149,26214.0
2021-04-12 11:55:00,186.15,186.28,186.15,186.28,18089.0,183.105,183.2329,183.105,183.2329,18089.0
2021-04-12 12:00:00,186.27,186.44,186.25,186.36,22278.0,183.2231,183.3903,183.2034,183.3116,22278.0
2021-04-12 12:05:00,186.35,186.46,186.34,186.44,19219.0,183.3017,183.4099,183.2919,183.3903,19219.0
2021-04-12 12:10:00,186.44,186.51,186.38,186.41,50246.0,183.3903,183.4591,183.3313,183.3608,50246.0
2021-04-12 12:15:00,186.4,186.41,186.08,186.15,23174.0,183.3509,183.3608,183.0362,183.105,23174.0
2021-04-12 12:20:00,186.15,186.25,186.04,186.07,44356.0,183.105,183.2034,182.9968,183.0263,44356.0
2021-04-12 12:25:00,186.09,186.19,186.08,186.09,30326.0,183.046,183.1444,183.0362,183.046,30326.0
2021-04-12 12:30:00,186.15,186.36,186.03,186.31,32878.0,183.105,183.3116,182.987,183.2624,32878.0
2021-04-12 12:35:00,186.34,186.45,186.31,186.43,19335.0,183.2919,183.4001,183.2624,183.3804,19335.0
2021-04-12 12:40:00,186.46,186.46,186.26,186.35,20655.0,183.4099,183.4099,183.2132,183.3017,20655.0
2021-04-12 12:45:00,186.35,186.36,186.09,186.09,48630.0,183.3017,183.3116,183.046,183.046,48630.0
2021-04-12 12:50:00,186.12,186.12,185.92,185.95,35876.0,183.0755,183.0755,182.8788,182.9083,35876.0
2021-04-12 12:55:00,185.95,186.03,185.85,185.85,17034.0,182.9083,182.987,182.8099,182.8099,17034.0
2021-04-12 13:00:00,185.86,185.92,185.79,185.84,41710.0,182.8198,182.8788,182.7509,182.8001,41710.0
2021-04-12 13:05:00,185.82,186.09,185.78,186.06,57809.0,182.7804,183.046,182.7411,183.0165,57809.0
2021-04-12 13:10:00,186.07,186.2,185.95,185.95,39646.0,183.0263,183.1542,182.9083,182.9083,39646.0
2021-04-12 13:15:00,185.96,186.04,185.82,185.83,22337.0,182.9181,182.9968,182.7804,182.7902,22337.0
2021-04-12 13:20:00,185.82,185.83,185.61,185.65,24049.0,182.7804,182.7902,182.5738,182.6132,24049.0
2021-04-12 13:25:00,185.67,185.71,185.6,185.6,30335.0,182.6329,182.6722,182.564,182.564,30335.0
2021-04-12 13:30:00,185.61,185.91,185.59,185.81,43304.0,182.5738,182.8689,182.5542,182.7706,43304.0
2021-04-12 13:35:00,185.82,185.97,185.76,185.89,27354.0,182.7804,182.928,182.7214,182.8493,27354.0
2021-04-12 13:40:00,185.89,185.91,185.77,185.78,11472.0,182.8493,182.8689,182.7312,182.7411,11472.0
2021-04-12 13:45:00,185.79,185.93,185.77,185.82,14390.0,182.7509,182.8886,182.7312,182.7804,14390.0
2021-04-12 13:50:00,185.83,185.85,185.61,185.61,21300.0,182.7902,182.8099,182.5738,182.5738,21300.0
2021-04-12 13:55:00,185.65,185.72,185.61,185.68,22215.0,182.6132,182.682,182.5738,182.6427,22215.0
2021-04-12 14:00:00,185.68,185.95,185.67,185.88,31015.0,182.6427,182.9083,182.6329,182.8394,31015.0
2021-04-12 14:05:00,185.87,185.93,185.81,185.9,16913.0,182.8296,182.8886,182.7706,182.8591,16913.0
2021-04-12 14:10:00,185.87,185.93,185.83,185.91,16653.0,182.8296,182.8886,182.7902,182.8689,16653.0
2021-04-12 14:15:00,185.91,186.0,185.86,185.99,18400.0,182.8689,182.9575,182.8198,182.9476,18400.0
2021-04-12 14:20:00,185.99,186.03,185.89,185.9,19444.0,182.9476,182.987,182.8493,182.8591,19444.0
2021-04-12 14:25:00,185.91,185.96,185.8,185.96,16928.0,182.8689,182.9181,182.7607,182.9181,16928.0
2021-04-12 14:30:00,185.96,186.08,185.91,185.91,17629.0,182.9181,183.0362,182.8689,182.8689,17629.0
2021-04-12 14:35:00,185.9,185.96,185.85,185.94,26824.0,182.8591,182.9181,182.8099,182.8984,26824.0
2021-04-12 14:40:00,185.94,186.0,185.84,185.96,23460.0,182.8984,182.9575,182.8001,182.9181,23460.0
2021-04-12 14:45:00,185.97,186.01,185.88,185.96,31122.0,182.928,182.9673,182.8394,182.9181,31122.0
2021-04-12 14:50:00,185.95,185.95,185.72,185.77,44577.0,182.9083,182.9083,182.682,182.7312,44577.0
2021-04-12 14:55:00,185.77,185.82,185.63,185.73,27683.0,182.7312,182.7804,182.5935,182.6919,27683.0
2021-04-12 15:00:00,185.72,185.72,185.48,185.51,63937.0,182.682,182.682,182.446,182.4755,63937.0
2021-04-12 15:05:00,185.53,185.75,185.51,185.66,70804.0,182.4952,182.7116,182.4755,182.623,70804.0
2021-04-12 15:10:00,185.68,185.91,185.6,185.82,111900.0,182.6427,182.8689,182.564,182.7804,111900.0
2021-04-12 15:15:00,185.81,186.0,185.79,185.95,46280.0,182.7706,182.9575,182.7509,182.9083,46280.0
2021-04-12 15:20:00,185.95,186.29,185.94,186.14,80141.0,182.9083,183.2427,182.8984,183.0952,80141.0
2021-04-12 15:25:00,186.17,186.17,186.0,186.04,38002.0,183.1247,183.1247,182.9575,182.9968,38002.0
2021-04-12 15:30:00,186.04,186.12,185.96,186.0,42613.0,182.9968,183.0755,182.9181,182.9575,42613.0
2021-04-12 15:35:00,186.02,186.24,185.99,186.16,55294.0,182.9771,183.1935,182.9476,183.1149,55294.0
2021-04-12 15:40:00,186.16,186.22,186.1,186.21,49611.0,183.1149,183.1739,183.0558,183.164,49611.0
2021-04-12 15:45:00,186.21,186.37,186.16,186.36,97789.0,183.164,183.3214,183.1149,183.3116,97789.0
2021-04-12 15:50:00,186.33,186.5,186.28,186.42,131730.0,183.2821,183.4493,183.2329,183.3706,131730.0
2021-04-12 15:55:00,186.43,186.55,186.26,186.49,206484.0,183.3804,183.4985,183.2132,183.4395,206484.0
2021-04-13 09:30:00,185.59,186.44,185.46,185.47,271199.0,182.5542,183.3903,182.4263,182.4361,271199.0
2021-04-13 09:35:00,185.48,185.7,185.2,185.2,133691.0,182.446,182.6624,182.1706,182.1706,133691.0
2021-04-13 09:40:00,185.21,185.29,184.78,184.99,184362.0,182.1804,182.2591,181.7574,181.964,184362.0
2021-04-13 09:45:00,185.03,185.42,184.94,185.36,91639.0,182.0033,182.387,181.9148,182.3279,91639.0
2021-04-13 09:50:00,185.36,185.98,185.3,185.91,183399.0,182.3279,182.9378,182.2689,182.8689,183399.0
2021-04-13 09:55:00,185.88,186.05,185.47,185.61,79139.0,182.8394,183.0067,182.4361,182.5738,79139.0
2021-04-13 10:00:00,185.61,185.97,185.53,185.9,41761.0,182.5738,182.928,182.4952,182.8591,41761.0
2021-04-13 10:05:00,185.87,185.94,185.45,185.46,48036.0,182.8296,182.8984,182.4165,182.4263,48036.0
2021-04-13 10:10:00,185.44,185.76,185.42,185.68,32376.0,182.4066,182.7214,182.387,182.6427,32376.0
2021-04-13 10:15:00,185.68,185.69,185.3,185.41,63681.0,182.6427,182.6525,182.2689,182.3771,63681.0
2021-04-13 10:20:00,185.42,185.58,185.37,185.38,39037.0,182.387,182.5443,182.3378,182.3476,39037.0
2021-04-13 10:25:00,185.41,185.54,185.21,185.39,41940.0,182.3771,182.505,182.1804,182.3574,41940.0
2021-04-13 10:30:00,185.4,185.65,185.38,185.58,62899.0,182.3673,182.6132,182.3476,182.5443,62899.0
2021-04-13 10:35:00,185.57,185.69,185.3,185.3,48269.0,182.5345,182.6525,182.2689,182.2689,48269.0
2021-04-13 10:40:00,185.33,185.55,185.27,185.53,44089.0,182.2984,182.5148,182.2394,182.4952,44089.0
2021-04-13 10:45:00,185.55,185.68,185.45,185.56,27295.0,182.5148,182.6427,182.4165,182.5247,27295.0
2021-04-13 10:50:00,185.56,185.56,185.18,185.29,61639.0,182.5247,182.5247,182.1509,182.2591,61639.0
2021-04-13 10:55:00,185.3,185.3,185.08,185.17,55805.0,182.2689,182.2689,182.0525,182.141,55805.0
2021-04-13 11:00:00,185.17,185.4,185.14,185.4,37169.0,182.141,182.3673,182.1115,182.3673,37169.0
2021-04-13 11:05:00,185.41,185.71,185.37,185.67,59989.0,182.3771,182.6722,182.3378,182.6329,59989.0
2021-04-13 11:10:00,185.66,185.7,185.44,185.51,37867.0,182.623,182.6624,182.4066,182.4755,37867.0
2021-04-13 11:15:00,185.5,185.63,185.4,185.41,36970.0,182.4656,182.5935,182.3673,182.3771,36970.0
2021-04-13 11:20:00,185.42,185.43,185.23,185.28,32027.0,182.387,182.3968,182.2001,182.2492,32027.0
2021-04-13 11:25:00,185.3,185.35,185.15,185.24,28610.0,182.2689,182.3181,182.1214,182.2099,28610.0
2021-04-13 11:30:00,185.22,185.42,185.22,185.35,30739.0,182.1902,182.387,182.1902,182.3181,30739.0
2021-04-13 11:35:00,185.37,185.42,185.26,185.29,20014.0,182.3378,182.387,182.2296,182.2591,20014.0
2021-04-13 11:40:00,185.27,185.28,185.08,185.15,31765.0,182.2394,182.2492,182.0525,182.1214,31765.0
2021-04-13 11:45:00,185.17,185.2,185.09,185.15,22757.0,182.141,182.1706,182.0624,182.1214,22757.0
2021-04-13 11:50:00,185.15,185.15,185.01,185.02,22230.0,182.1214,182.1214,181.9837,181.9935,22230.0
2021-04-13 11:55:00,185.01,185.13,185.0,185.1,30416.0,181.9837,182.1017,181.9738,182.0722,30416.0
2021-04-13 12:00:00,185.12,185.12,185.02,185.03,25553.0,182.0919,182.0919,181.9935,182.0033,25553.0
2021-04-13 12:05:00,185.03,185.03,184.91,184.93,65102.0,182.0033,182.0033,181.8853,181.905,65102.0
2021-04-13 12:10:00,184.91,184.97,184.84,184.95,44165.0,181.8853,181.9443,181.8164,181.9246,44165.0
2021-04-13 12:15:00,184.97,185.0,184.87,184.89,30370.0,181.9443,181.9738,181.846,181.8656,30370.0
2021-04-13 12:20:00,184.87,184.92,184.75,184.75,49102.0,181.846,181.8951,181.7279,181.7279,49102.0
2021-04-13 12:25:00,184.75,184.83,184.69,184.76,50791.0,181.7279,181.8066,181.6689,181.7378,50791.0
2021-04-13 12:30:00,184.76,184.85,184.7,184.72,31036.0,181.7378,181.8263,181.6787,181.6984,31036.0
2021-04-13 12:35:00,184.71,184.81,184.7,184.71,24631.0,181.6886,181.7869,181.6787,181.6886,24631.0
2021-04-13 12:40:00,184.72,184.8,184.68,184.68,37504.0,181.6984,181.7771,181.6591,181.6591,37504.0
2021-04-13 12:45:00,184.67,184.71,184.6,184.68,38112.0,181.6492,181.6886,181.5804,181.6591,38112.0
2021-04-13 12:50:00,184.68,184.78,184.66,184.73,26219.0,181.6591,181.7574,181.6394,181.7082,26219.0
2021-04-13 12:55:00,184.72,185.12,184.71,185.12,47990.0,181.6984,182.0919,181.6886,182.0919,47990.0
2021-04-13 13:00:00,185.12,185.18,184.93,185.05,50510.0,182.0919,182.1509,181.905,182.023,50510.0
2021-04-13 13:05:00,185.04,185.1,184.84,184.87,24679.0,182.0132,182.0722,181.8164,181.846,24679.0
2021-04-13 13:10:00,184.88,185.1,184.88,185.09,21250.0,181.8558,182.0722,181.8558,182.0624,21250.0
2021-04-13 13:15:00,185.05,185.1,184.96,185.07,38435.0,182.023,182.0722,181.9345,182.0427,38435.0
2021-04-13 13:20:00,185.08,185.15,185.01,185.09,16909.0,182.0525,182.1214,181.9837,182.0624,16909.0
2021-04-13 13:25:00,185.08,185.09,184.92,184.97,21389.0,182.0525,182.0624,181.8951,181.9443,21389.0
2021-04-13 13:30:00,184.97,185.1,184.95,185.08,37720.0,181.9443,182.0722,181.9246,182.0525,37720.0
2021-04-13 13:35:00,185.08,185.27,185.04,185.26,31788.0,182.0525,182.2394,182.0132,182.2296,31788.0
2021-04-13 13:40:00,185.24,185.4,185.24,185.36,27199.0,182.2099,182.3673,182.2099,182.3279,27199.0
2021-04-13 13:45:00,185.37,185.42,185.25,185.32,44959.0,182.3378,182.387,182.2197,182.2886,44959.0
2021-04-13 13:50:00,185.33,185.47,185.33,185.39,35065.0,182.2984,182.4361,182.2984,182.3574,35065.0
2021-04-13 13:55:00,185.41,185.41,185.3,185.31,18052.0,182.3771,182.3771,182.2689,182.2788,18052.0
2021-04-13 14:00:00,185.32,185.77,185.32,185.76,44993.0,182.2886,182.7312,182.2886,182.7214,44993.0
2021-04-13 14:05:00,185.76,185.84,185.68,185.72,34198.0,182.7214,182.8001,182.6427,182.682,34198.0
2021-04-13 14:10:00,185.72,185.84,185.69,185.82,21403.0,182.682,182.8001,182.6525,182.7804,21403.0
2021-04-13 14:15:00,185.83,185.88,185.77,185.87,32914.0,182.7902,182.8394,182.7312,182.8296,32914.0
2021-04-13 14:20:00,185.89,186.12,185.89,186.1,41033.0,182.8493,183.0755,182.8493,183.0558,41033.0
2021-04-13 14:25:00,186.09,186.15,185.93,186.01,26047.0,183.046,183.105,182.8886,182.9673,26047.0
2021-04-13 14:30:00,186.02,186.07,185.95,185.98,27594.0,182.9771,183.0263,182.9083,182.9378,27594.0
2021-04-13 14:35:00,185.99,186.0,185.75,185.77,28467.0,182.9476,182.9575,182.7116,182.7312,28467.0
2021-04-13 14:40:00,185.78,185.88,185.71,185.78,25447.0,182.7411,182.8394,182.6722,182.7411,25447.0
2021-04-13 14:45:00,185.77,185.84,185.71,185.81,34100.0,182.7312,182.8001,182.6722,182.7706,34100.0
2021-04-13 14:50:00,185.83,185.93,185.82,185.88,15013.0,182.7902,182.8886,182.7804,182.8394,15013.0
2021-04-13 14:55:00,185.89,185.99,185.87,185.88,27804.0,182.8493,182.9476,182.8296,182.8394,27804.0
2021-04-13 15:00:00,185.86,186.01,185.86,185.94,25977.0,182.8198,182.9673,182.8198,182.8984,25977.0
2021-04-13 15:05:00,185.95,186.02,185.77,185.99,85804.0,182.9083,182.9771,182.7312,182.9476,85804.0
2021-04-13 15:10:00,186.0,186.17,186.0,186.09,28734.0,182.9575,183.1247,182.9575,183.046,28734.0
2021-04-13 15:15:00,186.09,186.2,186.04,186.13,28635.0,183.046,183.1542,182.9968,183.0853,28635.0
2021-04-13 15:20:00,186.17,186.33,186.17,186.24,45527.0,183.1247,183.2821,183.1247,183.1935,45527.0
2021-04-13 15:25:00,186.26,186.26,186.16,186.23,28179.0,183.2132,183.2132,183.1149,183.1837,28179.0
2021-04-13 15:30:00,186.2,186.25,186.15,186.19,33703.0,183.1542,183.2034,183.105,183.1444,33703.0
2021-04-13 15:35:00,186.18,186.2,185.97,185.97,44791.0,183.1345,183.1542,182.928,182.928,44791.0
2021-04-13 15:40:00,185.96,185.98,185.78,185.84,51629.0,182.9181,182.9378,182.7411,182.8001,51629.0
2021-04-13 15:45:00,185.84,185.87,185.73,185.79,76639.0,182.8001,182.8296,182.6919,182.7509,76639.0
2021-04-13 15:50:00,185.79,185.83,185.69,185.77,152696.0,182.7509,182.7902,182.6525,182.7312,152696.0
2021-04-13 15:55:00,185.79,185.83,185.48,185.49,310237.0,182.7509,182.7902,182.446,182.4558,310237.0
2021-04-14 09:30:00,185.97,187.37,185.71,187.37,305785.0,182.928,184.3051,182.6722,184.3051,305785.0
2021-04-14 09:35:00,187.32,187.78,187.11,187.33,134706.0,184.2559,184.7084,184.0493,184.2657,134706.0
2021-04-14 09:40:00,187.29,187.65,186.9,187.57,123212.0,184.2264,184.5805,183.8427,184.5018,123212.0
2021-04-14 09:45:00,187.56,188.1,187.42,188.04,119459.0,184.492,185.0231,184.3542,184.9641,119459.0
2021-04-14 09:50:00,188.05,188.61,187.85,187.91,127594.0,184.9739,185.5248,184.7772,184.8362,127594.0
2021-04-14 09:55:00,187.91,189.61,187.91,189.55,276755.0,184.8362,186.5084,184.8362,186.4494,276755.0
2021-04-14 10:00:00,189.56,189.85,189.3,189.84,173798.0,186.4592,186.7445,186.2035,186.7347,173798.0
2021-04-14 10:05:00,189.85,190.07,189.74,189.95,202913.0,186.7445,186.9609,186.6363,186.8429,202913.0
2021-04-14 10:10:00,189.95,190.4,189.67,189.69,152791.0,186.8429,187.2855,186.5674,186.5871,152791.0
2021-04-14 10:15:00,189.64,189.82,189.28,189.77,81177.0,186.5379,186.715,186.1838,186.6658,81177.0
2021-04-14 10:20:00,189.78,189.85,188.94,188.97,57063.0,186.6756,186.7445,185.8494,185.8789,57063.0
2021-04-14 10:25:00,189.0,189.24,188.84,189.22,72442.0,185.9084,186.1445,185.751,186.1248,72442.0
2021-04-14 10:30:00,189.22,189.84,189.22,189.6,66630.0,186.1248,186.7347,186.1248,186.4986,66630.0
2021-04-14 10:35:00,189.6,189.63,189.22,189.39,39457.0,186.4986,186.5281,186.1248,186.292,39457.0
2021-04-14 10:40:00,189.37,189.68,189.28,189.56,37104.0,186.2723,186.5773,186.1838,186.4592,37104.0
2021-04-14 10:45:00,189.54,189.67,189.46,189.57,54492.0,186.4396,186.5674,186.3609,186.4691,54492.0
2021-04-14 10:50:00,189.56,190.0,189.56,189.99,51146.0,186.4592,186.892,186.4592,186.8822,51146.0
2021-04-14 10:55:00,189.97,190.25,189.63,189.71,108484.0,186.8625,187.1379,186.5281,186.6068,108484.0
2021-04-14 11:00:00,189.71,189.8,189.49,189.69,56339.0,186.6068,186.6953,186.3904,186.5871,56339.0
2021-04-14 11:05:00,189.74,189.75,189.47,189.71,38969.0,186.6363,186.6461,186.3707,186.6068,38969.0
2021-04-14 11:10:00,189.69,189.93,189.62,189.8,43816.0,186.5871,186.8232,186.5183,186.6953,43816.0
2021-04-14 11:15:00,189.82,189.98,189.77,189.86,38070.0,186.715,186.8724,186.6658,186.7543,38070.0
2021-04-14 11:20:00,189.85,189.88,189.46,189.49,33891.0,186.7445,186.774,186.3609,186.3904,33891.0
2021-04-14 11:25:00,189.47,189.48,189.16,189.35,30110.0,186.3707,186.3805,186.0658,186.2527,30110.0
2021-04-14 11:30:00,189.33,189.4,189.05,189.06,30092.0,186.233,186.3019,185.9576,185.9674,30092.0
2021-04-14 11:35:00,189.07,189.16,188.92,189.1,32533.0,185.9773,186.0658,185.8297,186.0068,32533.0
2021-04-14 11:40:00,189.07,189.38,189.03,189.3,32271.0,185.9773,186.2822,185.9379,186.2035,32271.0
2021-04-14 11:45:00,189.31,189.47,189.29,189.41,18533.0,186.2133,186.3707,186.1937,186.3117,18533.0
2021-04-14 11:50:00,189.4,189.55,189.38,189.43,27445.0,186.3019,186.4494,186.2822,186.3314,27445.0
2021-04-14 11:55:00,189.42,189.6,189.31,189.6,34995.0,186.3215,186.4986,186.2133,186.4986,34995.0
2021-04-14 12:00:00,189.58,189.6,189.26,189.37,41564.0,186.4789,186.4986,186.1641,186.2723,41564.0
2021-04-14 12:05:00,189.36,189.85,189.35,189.72,80621.0,186.2625,186.7445,186.2527,186.6166,80621.0
2021-04-14 12:10:00,189.71,189.73,189.23,189.28,41164.0,186.6068,186.6265,186.1346,186.1838,41164.0
2021-04-14 12:15:00,189.24,189.46,189.08,189.46,39137.0,186.1445,186.3609,185.9871,186.3609,39137.0
2021-04-14 12:20:00,189.48,189.81,189.47,189.77,27233.0,186.3805,186.7051,186.3707,186.6658,27233.0
2021-04-14 12:25:00,189.78,189.8,189.54,189.63,24715.0,186.6756,186.6953,186.4396,186.5281,24715.0
2021-04-14 12:30:00,189.56,189.8,189.56,189.74,22852.0,186.4592,186.6953,186.4592,186.6363,22852.0
2021-04-14 12:35:00,189.75,189.99,189.67,189.99,28083.0,186.6461,186.8822,186.5674,186.8822,28083.0
2021-04-14 12:40:00,189.99,190.23,189.97,190.22,108894.0,186.8822,187.1183,186.8625,187.1084,108894.0
2021-04-14 12:45:00,190.23,190.35,190.18,190.21,41334.0,187.1183,187.2363,187.0691,187.0986,41334.0
2021-04-14 12:50:00,190.22,190.3,190.12,190.13,39958.0,187.1084,187.1871,187.0101,187.0199,39958.0
2021-04-14 12:55:00,190.14,190.16,189.87,189.9,30090.0,187.0297,187.0494,186.7642,186.7937,30090.0
2021-04-14 13:00:00,189.95,189.99,189.76,189.82,24793.0,186.8429,186.8822,186.656,186.715,24793.0
2021-04-14 13:05:00,189.84,190.04,189.78,190.0,33158.0,186.7347,186.9314,186.6756,186.892,33158.0
2021-04-14 13:10:00,190.0,190.11,189.92,189.96,33417.0,186.892,187.0002,186.8133,186.8527,33417.0
2021-04-14 13:15:00,189.95,190.16,189.85,189.97,52122.0,186.8429,187.0494,186.7445,186.8625,52122.0
2021-04-14 13:20:00,189.98,190.08,189.92,190.04,20910.0,186.8724,186.9707,186.8133,186.9314,20910.0
2021-04-14 13:25:00,190.07,190.16,190.01,190.01,108221.0,186.9609,187.0494,186.9019,186.9019,108221.0
2021-04-14 13:30:00,190.01,190.03,189.5,189.53,24640.0,186.9019,186.9215,186.4002,186.4297,24640.0
2021-04-14 13:35:00,189.5,189.58,189.34,189.45,34705.0,186.4002,186.4789,186.2428,186.351,34705.0
2021-04-14 13:40:00,189.46,189.46,189.29,189.32,18313.0,186.3609,186.3609,186.1937,186.2232,18313.0
2021-04-14 13:45:00,189.34,189.53,189.3,189.45,25730.0,186.2428,186.4297,186.2035,186.351,25730.0
2021-04-14 13:50:00,189.46,189.63,189.45,189.53,17380.0,186.3609,186.5281,186.351,186.4297,17380.0
2021-04-14 13:55:00,189.55,189.55,188.59,188.78,264901.0,186.4494,186.4494,185.5051,185.692,264901.0
2021-04-14 14:00:00,188.78,188.93,188.62,188.82,50805.0,185.692,185.8395,185.5346,185.7313,50805.0
2021-04-14 14:05:00,188.83,188.89,188.06,188.08,55211.0,185.7412,185.8002,184.9838,185.0034,55211.0
2021-04-14 14:10:00,188.08,188.51,187.97,188.46,57560.0,185.0034,185.4264,184.8952,185.3772,57560.0
2021-04-14 14:15:00,188.45,188.52,188.22,188.34,31134.0,185.3674,185.4362,185.1412,185.2592,31134.0
2021-04-14 14:20:00,188.34,188.6,188.27,188.54,38819.0,185.2592,185.5149,185.1903,185.4559,38819.0
2021-04-14 14:25:00,188.55,188.62,188.24,188.38,46690.0,185.4658,185.5346,185.1608,185.2985,46690.0
2021-04-14 14:30:00,188.38,188.43,188.05,188.13,47614.0,185.2985,185.3477,184.9739,185.0526,47614.0
2021-04-14 14:35:00,188.15,188.37,188.15,188.3,26127.0,185.0723,185.2887,185.0723,185.2198,26127.0
2021-04-14 14:40:00,188.32,188.61,188.3,188.45,34401.0,185.2395,185.5248,185.2198,185.3674,34401.0
2021-04-14 14:45:00,188.43,188.52,188.26,188.26,27198.0,185.3477,185.4362,185.1805,185.1805,27198.0
2021-04-14 14:50:00,188.3,188.3,188.04,188.2,24504.0,185.2198,185.2198,184.9641,185.1215,24504.0
2021-04-14 14:55:00,188.22,188.28,187.8,187.91,43500.0,185.1412,185.2002,184.728,184.8362,43500.0
2021-04-14 15:00:00,187.84,187.86,187.6,187.82,35665.0,184.7674,184.787,184.5313,184.7477,35665.0
2021-04-14 15:05:00,187.81,187.82,187.38,187.52,45506.0,184.7379,184.7477,184.3149,184.4526,45506.0
2021-04-14 15:10:00,187.54,187.66,187.45,187.61,38393.0,184.4723,184.5903,184.3837,184.5411,38393.0
2021-04-14 15:15:00,187.61,187.87,187.53,187.75,42620.0,184.5411,184.7969,184.4624,184.6788,42620.0
2021-04-14 15:20:00,187.75,188.0,187.62,187.96,52448.0,184.6788,184.9248,184.551,184.8854,52448.0
2021-04-14 15:25:00,187.97,188.04,187.91,188.04,40150.0,184.8952,184.9641,184.8362,184.9641,40150.0
2021-04-14 15:30:00,188.0,188.13,187.74,187.75,71952.0,184.9248,185.0526,184.669,184.6788,71952.0
2021-04-14 15:35:00,187.75,187.82,187.48,187.6,122973.0,184.6788,184.7477,184.4133,184.5313,122973.0
2021-04-14 15:40:00,187.61,187.67,187.34,187.54,57960.0,184.5411,184.6002,184.2755,184.4723,57960.0
2021-04-14 15:45:00,187.56,187.57,187.28,187.36,77504.0,184.492,184.5018,184.2165,184.2952,77504.0
2021-04-14 15:50:00,187.37,187.62,187.34,187.41,127689.0,184.3051,184.551,184.2755,184.3444,127689.0
2021-04-14 15:55:00,187.41,187.56,187.26,187.56,306844.0,184.3444,184.492,184.1969,184.492,306844.0
2021-04-15 09:30:00,188.09,188.66,187.55,187.61,268541.0,185.0133,185.574,184.4821,184.5411,268541.0
2021-04-15 09:35:00,187.6,187.92,187.15,187.8,68169.0,184.5313,184.8461,184.0887,184.728,68169.0
2021-04-15 09:40:00,187.81,188.3,187.77,187.97,72791.0,184.7379,185.2198,184.6985,184.8952,72791.0
2021-04-15 09:45:00,187.97,187.97,187.48,187.66,66108.0,184.8952,184.8952,184.4133,184.5903,66108.0
2021-04-15 09:50:00,187.66,187.81,187.25,187.63,73613.0,184.5903,184.7379,184.187,184.5608,73613.0
2021-04-15 09:55:00,187.63,187.88,187.58,187.88,40843.0,184.5608,184.8067,184.5116,184.8067,40843.0
2021-04-15 10:00:00,187.91,188.04,187.7,187.74,56956.0,184.8362,184.9641,184.6297,184.669,56956.0
2021-04-15 10:05:00,187.75,187.93,187.62,187.7,38536.0,184.6788,184.8559,184.551,184.6297,38536.0
2021-04-15 10:10:00,187.68,187.95,187.61,187.83,29163.0,184.61,184.8756,184.5411,184.7575,29163.0
2021-04-15 10:15:00,187.83,187.86,187.67,187.86,35530.0,184.7575,184.787,184.6002,184.787,35530.0
2021-04-15 10:20:00,187.87,188.32,187.87,188.26,41748.0,184.7969,185.2395,184.7969,185.1805,41748.0
2021-04-15 10:25:00,188.26,188.46,188.22,188.41,56025.0,185.1805,185.3772,185.1412,185.328,56025.0
2021-04-15 10:30:00,188.43,188.9,188.42,188.79,56359.0,185.3477,185.81,185.3379,185.7018,56359.0
2021-04-15 10:35:00,188.82,188.84,188.49,188.5,63488.0,185.7313,185.751,185.4067,185.4166,63488.0
2021-04-15 10:40:00,188.5,188.61,188.25,188.57,40858.0,185.4166,185.5248,185.1707,185.4854,40858.0
2021-04-15 10:45:00,188.56,188.68,188.31,188.33,25413.0,185.4756,185.5936,185.2297,185.2494,25413.0
2021-04-15 10:50:00,188.35,188.35,187.76,187.91,88476.0,185.269,185.269,184.6887,184.8362,88476.0
2021-04-15 10:55:00,187.91,187.91,187.73,187.84,48516.0,184.8362,184.8362,184.6592,184.7674,48516.0
2021-04-15 11:00:00,187.88,187.92,187.67,187.75,57128.0,184.8067,184.8461,184.6002,184.6788,57128.0
2021-04-15 11:05:00,187.75,188.37,187.74,188.31,55634.0,184.6788,185.2887,184.669,185.2297,55634.0
2021-04-15 11:10:00,188.32,188.45,188.21,188.35,48866.0,185.2395,185.3674,185.1313,185.269,48866.0
2021-04-15 11:15:00,188.34,188.34,187.55,187.87,146985.0,185.2592,185.2592,184.4821,184.7969,146985.0
2021-04-15 11:20:00,187.87,188.07,187.74,187.74,88340.0,184.7969,184.9936,184.669,184.669,88340.0
2021-04-15 11:25:00,187.75,187.8,187.29,187.37,115289.0,184.6788,184.728,184.2264,184.3051,115289.0
2021-04-15 11:30:00,187.37,187.39,187.2,187.34,56248.0,184.3051,184.3247,184.1378,184.2755,56248.0
2021-04-15 11:35:00,187.35,187.49,187.23,187.23,52513.0,184.2854,184.4231,184.1673,184.1673,52513.0
2021-04-15 11:40:00,187.23,187.28,186.92,187.11,78594.0,184.1673,184.2165,183.8624,184.0493,78594.0
2021-04-15 11:45:00,187.13,187.2,187.01,187.07,34015.0,184.069,184.1378,183.9509,184.01,34015.0
2021-04-15 11:50:00,187.05,187.2,187.03,187.05,27592.0,183.9903,184.1378,183.9706,183.9903,27592.0
2021-04-15 11:55:00,187.05,187.08,186.95,187.02,38724.0,183.9903,184.0198,183.8919,183.9608,38724.0
2021-04-15 12:00:00,186.99,187.05,186.85,186.87,49762.0,183.9313,183.9903,183.7936,183.8132,49762.0
2021-04-15 12:05:00,186.89,186.95,186.68,186.89,180683.0,183.8329,183.8919,183.6263,183.8329,180683.0
2021-04-15 12:10:00,186.86,186.89,186.66,186.79,45443.0,183.8034,183.8329,183.6067,183.7345,45443.0
2021-04-15 12:15:00,186.81,186.91,186.75,186.79,56495.0,183.7542,183.8526,183.6952,183.7345,56495.0
2021-04-15 12:20:00,186.77,186.9,186.68,186.68,34028.0,183.7149,183.8427,183.6263,183.6263,34028.0
2021-04-15 12:25:00,186.69,186.79,186.57,186.61,44443.0,183.6362,183.7345,183.5181,183.5575,44443.0
2021-04-15 12:30:00,186.6,186.88,186.6,186.8,49976.0,183.5477,183.8231,183.5477,183.7444,49976.0
2021-04-15 12:35:00,186.79,186.85,186.62,186.85,48977.0,183.7345,183.7936,183.5673,183.7936,48977.0
2021-04-15 12:40:00,186.84,186.85,186.72,186.73,40290.0,183.7837,183.7936,183.6657,183.6755,40290.0
2021-04-15 12:45:00,186.74,186.8,186.44,186.49,64804.0,183.6854,183.7444,183.3903,183.4395,64804.0
2021-04-15 12:50:00,186.49,186.77,186.43,186.75,43387.0,183.4395,183.7149,183.3804,183.6952,43387.0
2021-04-15 12:55:00,186.75,186.93,186.68,186.84,70110.0,183.6952,183.8723,183.6263,183.7837,70110.0
2021-04-15 13:00:00,186.83,186.89,186.66,186.66,69234.0,183.7739,183.8329,183.6067,183.6067,69234.0
2021-04-15 13:05:00,186.67,186.69,186.05,186.1,75754.0,183.6165,183.6362,183.0067,183.0558,75754.0
2021-04-15 13:10:00,186.1,186.44,186.09,186.35,48096.0,183.0558,183.3903,183.046,183.3017,48096.0
2021-04-15 13:15:00,186.35,186.38,186.26,186.3,35398.0,183.3017,183.3313,183.2132,183.2526,35398.0
2021-04-15 13:20:00,186.3,186.33,186.05,186.1,40754.0,183.2526,183.2821,183.0067,183.0558,40754.0
2021-04-15 13:25:00,186.1,186.48,186.09,186.34,30393.0,183.0558,183.4296,183.046,183.2919,30393.0
2021-04-15 13:30:00,186.35,186.48,186.34,186.38,28119.0,183.3017,183.4296,183.2919,183.3313,28119.0
2021-04-15 13:35:00,186.4,186.44,186.28,186.35,22349.0,183.3509,183.3903,183.2329,183.3017,22349.0
2021-04-15 13:40:00,186.39,186.41,186.18,186.22,28763.0,183.3411,183.3608,183.1345,183.1739,28763.0
2021-04-15 13:45:00,186.22,186.27,186.1,186.2,24295.0,183.1739,183.2231,183.0558,183.1542,24295.0
2021-04-15 13:50:00,186.19,186.29,186.14,186.27,23014.0,183.1444,183.2427,183.0952,183.2231,23014.0
2021-04-15 13:55:00,186.27,186.31,186.14,186.23,25105.0,183.2231,183.2624,183.0952,183.1837,25105.0
2021-04-15 14:00:00,186.23,186.29,186.17,186.18,28610.0,183.1837,183.2427,183.1247,183.1345,28610.0
2021-04-15 14:05:00,186.19,186.25,185.95,185.99,73026.0,183.1444,183.2034,182.9083,182.9476,73026.0
2021-04-15 14:10:00,186.0,186.07,185.9,186.01,47869.0,182.9575,183.0263,182.8591,182.9673,47869.0
2021-04-15 14:15:00,186.02,186.08,185.96,186.03,43691.0,182.9771,183.0362,182.9181,182.987,43691.0
2021-04-15 14:20:00,186.04,186.06,186.0,186.01,37438.0,182.9968,183.0165,182.9575,182.9673,37438.0
2021-04-15 14:25:00,186.02,186.25,186.0,186.25,38469.0,182.9771,183.2034,182.9575,183.2034,38469.0
2021-04-15 14:30:00,186.24,186.26,186.08,186.15,37891.0,183.1935,183.2132,183.0362,183.105,37891.0
2021-04-15 14:35:00,186.13,186.2,186.09,186.11,31211.0,183.0853,183.1542,183.046,183.0657,31211.0
2021-04-15 14:40:00,186.11,186.35,186.07,186.23,44184.0,183.0657,183.3017,183.0263,183.1837,44184.0
2021-04-15 14:45:00,186.21,186.25,185.99,186.03,41373.0,183.164,183.2034,182.9476,182.987,41373.0
2021-04-15 14:50:00,186.05,186.05,185.95,185.98,34353.0,183.0067,183.0067,182.9083,182.9378,34353.0
2021-04-15 14:55:00,185.96,186.09,185.96,186.03,27590.0,182.9181,183.046,182.9181,182.987,27590.0
2021-04-15 15:00:00,186.02,186.17,185.97,186.07,52241.0,182.9771,183.1247,182.928,183.0263,52241.0
2021-04-15 15:05:00,186.06,186.13,186.03,186.1,52319.0,183.0165,183.0853,182.987,183.0558,52319.0
2021-04-15 15:10:00,186.09,186.1,185.91,185.99,62558.0,183.046,183.0558,182.8689,182.9476,62558.0
2021-04-15 15:15:00,185.99,186.14,185.97,186.14,40858.0,182.9476,183.0952,182.928,183.0952,40858.0
2021-04-15 15:20:00,186.14,186.19,185.83,185.84,84504.0,183.0952,183.1444,182.7902,182.8001,84504.0
2021-04-15 15:25:00,185.84,185.96,185.83,185.88,70320.0,182.8001,182.9181,182.7902,182.8394,70320.0
2021-04-15 15:30:00,185.88,185.98,185.84,185.84,54546.0,182.8394,182.9378,182.8001,182.8001,54546.0
2021-04-15 15:35:00,185.84,185.85,185.69,185.74,98655.0,182.8001,182.8099,182.6525,182.7017,98655.0
2021-04-15 15:40:00,185.74,186.05,185.71,186.05,109580.0,182.7017,183.0067,182.6722,183.0067,109580.0
2021-04-15 15:45:00,186.07,186.36,186.05,186.06,116246.0,183.0263,183.3116,183.0067,183.0165,116246.0
2021-04-15 15:50:00,186.06,186.1,185.89,185.92,170013.0,183.0165,183.0558,182.8493,182.8788,170013.0
2021-04-15 15:55:00,185.92,185.98,185.78,185.92,221704.0,182.8788,182.9378,182.7411,182.8788,221704.0
2021-04-16 09:30:00,187.57,187.68,186.79,187.27,763112.0,184.5018,184.61,183.7345,184.2067,763112.0
2021-04-16 09:35:00,187.29,187.79,187.16,187.5,124828.0,184.2264,184.7182,184.0985,184.4329,124828.0
2021-04-16 09:40:00,187.51,189.21,187.47,188.91,245911.0,184.4428,186.115,184.4034,185.8199,245911.0
2021-04-16 09:45:00,188.9,189.47,188.55,189.2,190241.0,185.81,186.3707,185.4658,186.1051,190241.0
2021-04-16 09:50:00,189.22,189.24,188.43,188.53,129649.0,186.1248,186.1445,185.3477,185.4461,129649.0
2021-04-16 09:55:00,188.55,189.13,188.51,188.75,130699.0,185.4658,186.0363,185.4264,185.6625,130699.0
2021-04-16 10:00:00,188.77,188.78,187.88,188.24,105456.0,185.6822,185.692,184.8067,185.1608,105456.0
2021-04-16 10:05:00,188.28,188.58,188.12,188.21,81106.0,185.2002,185.4953,185.0428,185.1313,81106.0
2021-04-16 10:10:00,188.21,188.3,187.9,188.29,87497.0,185.1313,185.2198,184.8264,185.21,87497.0
2021-04-16 10:15:00,188.26,188.53,188.21,188.45,72279.0,185.1805,185.4461,185.1313,185.3674,72279.0
2021-04-16 10:20:00,188.47,188.49,187.95,187.95,52963.0,185.3871,185.4067,184.8756,184.8756,52963.0
2021-04-16 10:25:00,187.97,187.97,187.2,187.25,80051.0,184.8952,184.8952,184.1378,184.187,80051.0
2021-04-16 10:30:00,187.28,187.65,187.11,187.53,65502.0,184.2165,184.5805,184.0493,184.4624,65502.0
2021-04-16 10:35:00,187.52,187.88,187.41,187.83,62374.0,184.4526,184.8067,184.3444,184.7575,62374.0
2021-04-16 10:40:00,187.83,188.07,187.63,187.69,51105.0,184.7575,184.9936,184.5608,184.6198,51105.0
2021-04-16 10:45:00,187.65,187.84,187.51,187.62,75467.0,184.5805,184.7674,184.4428,184.551,75467.0
2021-04-16 10:50:00,187.57,187.75,187.5,187.54,38943.0,184.5018,184.6788,184.4329,184.4723,38943.0
2021-04-16 10:55:00,187.53,187.64,187.33,187.33,46738.0,184.4624,184.5706,184.2657,184.2657,46738.0
2021-04-16 11:00:00,187.32,187.66,187.32,187.58,42426.0,184.2559,184.5903,184.2559,184.5116,42426.0
2021-04-16 11:05:00,187.58,187.96,187.58,187.95,74331.0,184.5116,184.8854,184.5116,184.8756,74331.0
2021-04-16 11:10:00,187.97,187.97,187.66,187.66,28719.0,184.8952,184.8952,184.5903,184.5903,28719.0
2021-04-16 11:15:00,187.65,187.82,187.52,187.61,44740.0,184.5805,184.7477,184.4526,184.5411,44740.0
2021-04-16 11:20:00,187.6,187.62,187.46,187.47,36890.0,184.5313,184.551,184.3936,184.4034,36890.0
2021-04-16 11:25:00,187.47,187.51,187.15,187.27,49654.0,184.4034,184.4428,184.0887,184.2067,49654.0
2021-04-16 11:30:00,187.25,187.72,187.25,187.52,47629.0,184.187,184.6493,184.187,184.4526,47629.0
2021-04-16 11:35:00,187.5,187.79,187.44,187.57,43651.0,184.4329,184.7182,184.3739,184.5018,43651.0
2021-04-16 11:40:00,187.52,187.59,187.13,187.19,43799.0,184.4526,184.5215,184.069,184.128,43799.0
2021-04-16 11:45:00,187.18,187.21,186.97,187.15,73097.0,184.1182,184.1477,183.9116,184.0887,73097.0
2021-04-16 11:50:00,187.14,187.2,187.02,187.03,26595.0,184.0788,184.1378,183.9608,183.9706,26595.0
2021-04-16 11:55:00,187.04,187.1,186.63,186.67,58059.0,183.9805,184.0395,183.5772,183.6165,58059.0
2021-04-16 12:00:00,186.66,187.0,186.62,186.94,46214.0,183.6067,183.9411,183.5673,183.8821,46214.0
2021-04-16 12:05:00,186.95,187.05,186.84,187.04,41828.0,183.8919,183.9903,183.7837,183.9805,41828.0
2021-04-16 12:10:00,187.05,187.25,186.93,187.19,39738.0,183.9903,184.187,183.8723,184.128,39738.0
2021-04-16 12:15:00,187.16,187.18,187.06,187.06,28151.0,184.0985,184.1182,184.0001,184.0001,28151.0
2021-04-16 12:20:00,187.07,187.07,186.85,186.85,27074.0,184.01,184.01,183.7936,183.7936,27074.0
2021-04-16 12:25:00,186.87,186.89,186.64,186.68,23892.0,183.8132,183.8329,183.587,183.6263,23892.0
2021-04-16 12:30:00,186.67,186.81,186.61,186.78,38581.0,183.6165,183.7542,183.5575,183.7247,38581.0
2021-04-16 12:35:00,186.77,186.8,186.73,186.77,22231.0,183.7149,183.7444,183.6755,183.7149,22231.0
2021-04-16 12:40:00,186.76,186.95,186.73,186.82,36229.0,183.705,183.8919,183.6755,183.7641,36229.0
2021-04-16 12:45:00,186.83,186.85,186.73,186.77,32202.0,183.7739,183.7936,183.6755,183.7149,32202.0
2021-04-16 12:50:00,186.77,186.85,186.47,186.73,52566.0,183.7149,183.7936,183.4198,183.6755,52566.0
2021-04-16 12:55:00,186.71,186.76,186.51,186.53,30184.0,183.6559,183.705,183.4591,183.4788,30184.0
2021-04-16 13:00:00,186.52,186.57,186.51,186.55,21624.0,183.469,183.5181,183.4591,183.4985,21624.0
2021-04-16 13:05:00,186.56,186.62,186.51,186.58,32094.0,183.5083,183.5673,183.4591,183.528,32094.0
2021-04-16 13:10:00,186.58,186.6,186.52,186.57,37065.0,183.528,183.5477,183.469,183.5181,37065.0
2021-04-16 13:15:00,186.56,186.6,186.4,186.42,39357.0,183.5083,183.5477,183.3509,183.3706,39357.0
2021-04-16 13:20:00,186.42,186.47,186.33,186.46,47711.0,183.3706,183.4198,183.2821,183.4099,47711.0
2021-04-16 13:25:00,186.46,186.59,186.45,186.55,49823.0,183.4099,183.5378,183.4001,183.4985,49823.0
2021-04-16 13:30:00,186.56,186.65,186.54,186.64,27122.0,183.5083,183.5968,183.4886,183.587,27122.0
2021-04-16 13:35:00,186.62,186.65,186.54,186.56,38274.0,183.5673,183.5968,183.4886,183.5083,38274.0
2021-04-16 13:40:00,186.59,186.62,186.52,186.59,39132.0,183.5378,183.5673,183.469,183.5378,39132.0
2021-04-16 13:45:00,186.59,186.62,186.49,186.51,52476.0,183.5378,183.5673,183.4395,183.4591,52476.0
2021-04-16 13:50:00,186.5,186.52,186.4,186.43,21852.0,183.4493,183.469,183.3509,183.3804,21852.0
2021-04-16 13:55:00,186.44,186.44,186.21,186.28,48397.0,183.3903,183.3903,183.164,183.2329,48397.0
2021-04-16 14:00:00,186.28,186.58,186.2,186.56,59858.0,183.2329,183.528,183.1542,183.5083,59858.0
2021-04-16 14:05:00,186.56,186.71,186.49,186.68,33023.0,183.5083,183.6559,183.4395,183.6263,33023.0
2021-04-16 14:10:00,186.69,187.49,186.69,187.3,106982.0,183.6362,184.4231,183.6362,184.2362,106982.0
2021-04-16 14:15:00,187.31,187.44,187.3,187.36,37854.0,184.246,184.3739,184.2362,184.2952,37854.0
2021-04-16 14:20:00,187.36,187.49,187.16,187.19,51158.0,184.2952,184.4231,184.0985,184.128,51158.0
2021-04-16 14:25:00,187.21,187.3,187.16,187.17,21707.0,184.1477,184.2362,184.0985,184.1083,21707.0
2021-04-16 14:30:00,187.18,187.19,187.04,187.08,31540.0,184.1182,184.128,183.9805,184.0198,31540.0
2021-04-16 14:35:00,187.06,187.13,186.96,187.1,33734.0,184.0001,184.069,183.9018,184.0395,33734.0
2021-04-16 14:40:00,187.1,187.35,187.1,187.32,49035.0,184.0395,184.2854,184.0395,184.2559,49035.0
2021-04-16 14:45:00,187.35,187.35,187.09,187.13,51479.0,184.2854,184.2854,184.0296,184.069,51479.0
2021-04-16 14:50:00,187.16,187.2,187.06,187.08,29335.0,184.0985,184.1378,184.0001,184.0198,29335.0
2021-04-16 14:55:00,187.08,187.13,187.03,187.06,36000.0,184.0198,184.069,183.9706,184.0001,36000.0
2021-04-16 15:00:00,187.06,187.08,186.89,186.92,59215.0,184.0001,184.0198,183.8329,183.8624,59215.0
2021-04-16 15:05:00,186.92,186.99,186.81,186.83,41356.0,183.8624,183.9313,183.7542,183.7739,41356.0
2021-04-16 15:10:00,186.81,186.96,186.78,186.91,30581.0,183.7542,183.9018,183.7247,183.8526,30581.0
2021-04-16 15:15:00,186.92,187.03,186.91,187.01,30828.0,183.8624,183.9706,183.8526,183.9509,30828.0
2021-04-16 15:20:00,187.0,187.05,186.83,186.83,68828.0,183.9411,183.9903,183.7739,183.7739,68828.0
2021-04-16 15:25:00,186.84,186.94,186.83,186.92,39678.0,183.7837,183.8821,183.7739,183.8624,39678.0
2021-04-16 15:30:00,186.93,186.99,186.7,186.72,53238.0,183.8723,183.9313,183.646,183.6657,53238.0
2021-04-16 15:35:00,186.7,187.2,186.66,187.19,82003.0,183.646,184.1378,183.6067,184.128,82003.0
2021-04-16 15:40:00,187.19,187.25,187.13,187.19,61874.0,184.128,184.187,184.069,184.128,61874.0
2021-04-16 15:45:00,187.19,187.27,187.07,187.24,82308.0,184.128,184.2067,184.01,184.1772,82308.0
2021-04-16 15:50:00,187.22,187.42,187.03,187.06,133655.0,184.1575,184.3542,183.9706,184.0001,133655.0
2021-04-16 15:55:00,187.06,187.4,187.0,187.26,323484.0,184.0001,184.3346,183.9411,184.1969,323484.0
2021-04-19 09:30:00,187.51,188.4,187.01,188.12,295414.0,184.4428,185.3182,183.9509,185.0428,295414.0
2021-04-19 09:35:00,188.1,189.15,187.83,189.13,211063.0,185.0231,186.0559,184.7575,186.0363,211063.0
2021-04-19 09:40:00,189.11,189.76,188.85,189.65,165707.0,186.0166,186.656,185.7608,186.5478,165707.0
2021-04-19 09:45:00,189.68,190.06,189.6,189.89,201847.0,186.5773,186.9511,186.4986,186.7838,201847.0
2021-04-19 09:50:00,189.88,190.33,189.6,189.72,116245.0,186.774,187.2166,186.4986,186.6166,116245.0
2021-04-19 09:55:00,189.73,190.2,189.58,190.07,115414.0,186.6265,187.0888,186.4789,186.9609,115414.0
2021-04-19 10:00:00,190.08,190.15,189.21,189.4,106374.0,186.9707,187.0396,186.115,186.3019,106374.0
2021-04-19 10:05:00,189.39,189.39,188.08,188.17,140238.0,186.292,186.292,185.0034,185.092,140238.0
2021-04-19 10:10:00,188.16,188.19,187.7,187.9,76410.0,185.0821,185.1116,184.6297,184.8264,76410.0
2021-04-19 10:15:00,187.9,188.5,187.69,188.5,88967.0,184.8264,185.4166,184.6198,185.4166,88967.0
2021-04-19 10:20:00,188.46,189.05,188.44,188.99,93208.0,185.3772,185.9576,185.3576,185.8986,93208.0
2021-04-19 10:25:00,189.04,189.09,188.51,188.64,61409.0,185.9477,185.9969,185.4264,185.5543,61409.0
2021-04-19 10:30:00,188.6,188.71,188.29,188.43,42942.0,185.5149,185.6231,185.21,185.3477,42942.0
2021-04-19 10:35:00,188.45,188.75,188.4,188.64,39434.0,185.3674,185.6625,185.3182,185.5543,39434.0
2021-04-19 10:40:00,188.63,188.63,187.92,187.92,39738.0,185.5444,185.5444,184.8461,184.8461,39738.0
2021-04-19 10:45:00,187.95,187.96,187.22,187.33,63263.0,184.8756,184.8854,184.1575,184.2657,63263.0
2021-04-19 10:50:00,187.33,188.06,187.24,187.95,59691.0,184.2657,184.9838,184.1772,184.8756,59691.0
2021-04-19 10:55:00,187.95,188.05,187.76,187.77,32086.0,184.8756,184.9739,184.6887,184.6985,32086.0
2021-04-19 11:00:00,187.77,187.93,187.56,187.56,36867.0,184.6985,184.8559,184.492,184.492,36867.0
2021-04-19 11:05:00,187.57,187.58,187.07,187.18,77926.0,184.5018,184.5116,184.01,184.1182,77926.0
2021-04-19 11:10:00,187.15,187.2,186.93,187.08,95306.0,184.0887,184.1378,183.8723,184.0198,95306.0
2021-04-19 11:15:00,187.11,187.54,186.61,186.9,89412.0,184.0493,184.4723,183.5575,183.8427,89412.0
2021-04-19 11:20:00,186.86,187.15,186.86,186.89,32674.0,183.8034,184.0887,183.8034,183.8329,32674.0
2021-04-19 11:25:00,186.88,187.11,186.77,187.03,57749.0,183.8231,184.0493,183.7149,183.9706,57749.0
2021-04-19 11:30:00,187.03,187.14,186.89,187.0,41993.0,183.9706,184.0788,183.8329,183.9411,41993.0
2021-04-19 11:35:00,186.95,187.03,186.66,186.71,39611.0,183.8919,183.9706,183.6067,183.6559,39611.0
2021-04-19 11:40:00,186.72,186.88,186.48,186.48,37025.0,183.6657,183.8231,183.4296,183.4296,37025.0
2021-04-19 11:45:00,186.49,186.66,186.37,186.47,48099.0,183.4395,183.6067,183.3214,183.4198,48099.0
2021-04-19 11:50:00,186.49,186.96,186.49,186.95,28904.0,183.4395,183.9018,183.4395,183.8919,28904.0
2021-04-19 11:55:00,186.98,186.98,186.48,186.55,32325.0,183.9214,183.9214,183.4296,183.4985,32325.0
2021-04-19 12:00:00,186.51,186.73,186.4,186.44,44987.0,183.4591,183.6755,183.3509,183.3903,44987.0
2021-04-19 12:05:00,186.41,186.5,186.29,186.42,53527.0,183.3608,183.4493,183.2427,183.3706,53527.0
2021-04-19 12:10:00,186.46,186.49,186.33,186.39,64906.0,183.4099,183.4395,183.2821,183.3411,64906.0
2021-04-19 12:15:00,186.39,186.6,186.33,186.34,34331.0,183.3411,183.5477,183.2821,183.2919,34331.0
2021-04-19 12:20:00,186.37,186.48,186.28,186.35,26962.0,183.3214,183.4296,183.2329,183.3017,26962.0
2021-04-19 12:25:00,186.33,186.37,186.17,186.25,57903.0,183.2821,183.3214,183.1247,183.2034,57903.0
2021-04-19 12:30:00,186.27,186.3,185.92,185.96,72118.0,183.2231,183.2526,182.8788,182.9181,72118.0
2021-04-19 12:35:00,185.94,186.1,185.93,185.96,28846.0,182.8984,183.0558,182.8886,182.9181,28846.0
2021-04-19 12:40:00,185.93,185.97,185.65,185.84,63987.0,182.8886,182.928,182.6132,182.8001,63987.0
2021-04-19 12:45:00,185.82,185.95,185.67,185.95,36604.0,182.7804,182.9083,182.6329,182.9083,36604.0
2021-04-19 12:50:00,185.96,186.25,185.87,185.99,194414.0,182.9181,183.2034,182.8296,182.9476,194414.0
2021-04-19 12:55:00,185.98,186.31,185.94,186.28,44838.0,182.9378,183.2624,182.8984,183.2329,44838.0
2021-04-19 13:00:00,186.23,186.53,186.21,186.48,48525.0,183.1837,183.4788,183.164,183.4296,48525.0
2021-04-19 13:05:00,186.48,186.56,186.39,186.54,32166.0,183.4296,183.5083,183.3411,183.4886,32166.0
2021-04-19 13:10:00,186.52,186.73,186.5,186.66,28253.0,183.469,183.6755,183.4493,183.6067,28253.0
2021-04-19 13:15:00,186.67,186.75,186.45,186.46,27779.0,183.6165,183.6952,183.4001,183.4099,27779.0
2021-04-19 13:20:00,186.48,186.67,186.45,186.46,24062.0,183.4296,183.6165,183.4001,183.4099,24062.0
2021-04-19 13:25:00,186.44,186.51,186.38,186.47,17116.0,183.3903,183.4591,183.3313,183.4198,17116.0
2021-04-19 13:30:00,186.5,186.61,186.38,186.56,16996.0,183.4493,183.5575,183.3313,183.5083,16996.0
2021-04-19 13:35:00,186.59,186.67,186.54,186.62,17022.0,183.5378,183.6165,183.4886,183.5673,17022.0
2021-04-19 13:40:00,186.63,186.7,186.56,186.63,15595.0,183.5772,183.646,183.5083,183.5772,15595.0
2021-04-19 13:45:00,186.66,187.0,186.59,186.98,34363.0,183.6067,183.9411,183.5378,183.9214,34363.0
2021-04-19 13:50:00,187.0,187.07,186.86,186.88,36902.0,183.9411,184.01,183.8034,183.8231,36902.0
2021-04-19 13:55:00,186.88,187.0,186.83,186.85,24993.0,183.8231,183.9411,183.7739,183.7936,24993.0
2021-04-19 14:00:00,186.84,186.93,186.77,186.87,21906.0,183.7837,183.8723,183.7149,183.8132,21906.0
2021-04-19 14:05:00,186.9,186.95,186.7,186.79,23069.0,183.8427,183.8919,183.646,183.7345,23069.0
2021-04-19 14:10:00,186.81,186.86,186.7,186.7,23651.0,183.7542,183.8034,183.646,183.646,23651.0
2021-04-19 14:15:00,186.71,186.81,186.64,186.69,18284.0,183.6559,183.7542,183.587,183.6362,18284.0
2021-04-19 14:20:00,186.74,186.92,186.64,186.84,18987.0,183.6854,183.8624,183.587,183.7837,18987.0
2021-04-19 14:25:00,186.87,186.87,186.77,186.79,12673.0,183.8132,183.8132,183.7149,183.7345,12673.0
2021-04-19 14:30:00,186.79,186.87,186.62,186.68,28995.0,183.7345,183.8132,183.5673,183.6263,28995.0
2021-04-19 14:35:00,186.66,186.69,186.48,186.53,33019.0,183.6067,183.6362,183.4296,183.4788,33019.0
2021-04-19 14:40:00,186.5,186.82,186.48,186.81,29260.0,183.4493,183.7641,183.4296,183.7542,29260.0
2021-04-19 14:45:00,186.82,186.96,186.7,186.89,24171.0,183.7641,183.9018,183.646,183.8329,24171.0
2021-04-19 14:50:00,186.87,186.88,186.7,186.72,18885.0,183.8132,183.8231,183.646,183.6657,18885.0
2021-04-19 14:55:00,186.72,186.78,186.66,186.72,27353.0,183.6657,183.7247,183.6067,183.6657,27353.0
2021-04-19 15:00:00,186.71,186.79,186.61,186.7,30164.0,183.6559,183.7345,183.5575,183.646,30164.0
2021-04-19 15:05:00,186.73,186.85,186.73,186.75,37765.0,183.6755,183.7936,183.6755,183.6952,37765.0
2021-04-19 15:10:00,186.71,186.8,186.42,186.43,33373.0,183.6559,183.7444,183.3706,183.3804,33373.0
2021-04-19 15:15:00,186.43,186.55,186.29,186.29,37208.0,183.3804,183.4985,183.2427,183.2427,37208.0
2021-04-19 15:20:00,186.3,186.3,186.02,186.12,49171.0,183.2526,183.2526,182.9771,183.0755,49171.0
2021-04-19 15:25:00,186.1,186.3,186.06,186.22,32766.0,183.0558,183.2526,183.0165,183.1739,32766.0
2021-04-19 15:30:00,186.2,186.36,186.12,186.27,42192.0,183.1542,183.3116,183.0755,183.2231,42192.0
2021-04-19 15:35:00,186.27,186.43,186.24,186.43,41768.0,183.2231,183.3804,183.1935,183.3804,41768.0
2021-04-19 15:40:00,186.4,186.72,186.39,186.62,46584.0,183.3509,183.6657,183.3411,183.5673,46584.0
2021-04-19 15:45:00,186.66,186.71,186.48,186.61,79736.0,183.6067,183.6559,183.4296,183.5575,79736.0
2021-04-19 15:50:00,186.68,186.83,186.5,186.77,109603.0,183.6263,183.7739,183.4493,183.7149,109603.0
2021-04-19 15:55:00,186.77,187.53,186.7,187.5,425341.0,183.7149,184.4624,183.646,184.4329,425341.0
2021-04-20 09:30:00,187.29,188.08,186.68,186.81,279003.0,184.2264,185.0034,183.6263,183.7542,279003.0
2021-04-20 09:35:00,186.78,186.78,185.75,185.81,191613.0,183.7247,183.7247,182.7116,182.7706,191613.0
2021-04-20 09:40:00,185.81,185.82,185.12,185.69,170117.0,182.7706,182.7804,182.0919,182.6525,170117.0
2021-04-20 09:45:00,185.68,185.8,185.13,185.5,124366.0,182.6427,182.7607,182.1017,182.4656,124366.0
2021-04-20 09:50:00,185.52,185.82,185.03,185.13,187942.0,182.4853,182.7804,182.0033,182.1017,187942.0
2021-04-20 09:55:00,185.17,185.18,184.46,185.04,207858.0,182.141,182.1509,181.4427,182.0132,207858.0
2021-04-20 10:00:00,185.01,185.2,184.66,184.75,83322.0,181.9837,182.1706,181.6394,181.7279,83322.0
2021-04-20 10:05:00,184.73,184.97,184.57,184.68,82952.0,181.7082,181.9443,181.5509,181.6591,82952.0
2021-04-20 10:10:00,184.69,184.88,184.52,184.85,60361.0,181.6689,181.8558,181.5017,181.8263,60361.0
2021-04-20 10:15:00,184.81,184.92,184.57,184.79,36732.0,181.7869,181.8951,181.5509,181.7673,36732.0
2021-04-20 10:20:00,184.8,184.8,184.47,184.65,64125.0,181.7771,181.7771,181.4525,181.6296,64125.0
2021-04-20 10:25:00,184.65,185.33,184.64,185.1,114098.0,181.6296,182.2984,181.6197,182.0722,114098.0
2021-04-20 10:30:00,185.1,185.26,184.57,184.64,71485.0,182.0722,182.2296,181.5509,181.6197,71485.0
2021-04-20 10:35:00,184.63,184.69,184.36,184.41,69863.0,181.6099,181.6689,181.3443,181.3935,69863.0
2021-04-20 10:40:00,184.38,184.38,183.3,183.37,251713.0,181.364,181.364,180.3016,180.3705,251713.0
2021-04-20 10:45:00,183.39,183.41,183.05,183.07,209073.0,180.3902,180.4098,180.0557,180.0754,209073.0
2021-04-20 10:50:00,183.09,183.09,182.57,182.58,219728.0,180.0951,180.0951,179.5836,179.5934,219728.0
2021-04-20 10:55:00,182.57,182.75,182.32,182.44,226061.0,179.5836,179.7606,179.3377,179.4557,226061.0
2021-04-20 11:00:00,182.44,182.98,182.4,182.97,83858.0,179.4557,179.9869,179.4164,179.977,83858.0
2021-04-20 11:05:00,182.96,183.09,182.41,182.68,146214.0,179.9672,180.0951,179.4262,179.6918,146214.0
2021-04-20 11:10:00,182.64,183.08,182.64,182.87,104444.0,179.6524,180.0852,179.6524,179.8787,104444.0
2021-04-20 11:15:00,182.83,182.88,182.49,182.57,82927.0,179.8393,179.8885,179.5049,179.5836,82927.0
2021-04-20 11:20:00,182.58,182.72,182.09,182.4,104539.0,179.5934,179.7311,179.1114,179.4164,104539.0
2021-04-20 11:25:00,182.42,182.78,182.34,182.69,68095.0,179.436,179.7901,179.3573,179.7016,68095.0
2021-04-20 11:30:00,182.7,182.74,182.34,182.34,62478.0,179.7114,179.7508,179.3573,179.3573,62478.0
2021-04-20 11:35:00,182.34,182.36,181.82,182.14,160090.0,179.3573,179.377,178.8458,179.1606,160090.0
2021-04-20 11:40:00,182.17,182.54,182.13,182.53,75763.0,179.1901,179.5541,179.1508,179.5442,75763.0
2021-04-20 11:45:00,182.52,182.56,182.27,182.42,92414.0,179.5344,179.5737,179.2885,179.436,92414.0
2021-04-20 11:50:00,182.43,182.67,182.38,182.64,88352.0,179.4459,179.6819,179.3967,179.6524,88352.0
2021-04-20 11:55:00,182.62,182.69,182.47,182.49,64985.0,179.6328,179.7016,179.4852,179.5049,64985.0
2021-04-20 12:00:00,182.49,182.54,182.33,182.45,75764.0,179.5049,179.5541,179.3475,179.4655,75764.0
2021-04-20 12:05:00,182.45,182.48,182.31,182.34,69695.0,179.4655,179.495,179.3278,179.3573,69695.0
2021-04-20 12:10:00,182.35,183.69,182.34,183.08,395689.0,179.3672,180.6853,179.3573,180.0852,395689.0
2021-04-20 12:15:00,183.11,183.15,182.56,182.78,108542.0,180.1147,180.1541,179.5737,179.7901,108542.0
2021-04-20 12:20:00,182.76,183.1,182.74,183.06,50740.0,179.7705,180.1049,179.7508,180.0656,50740.0
2021-04-20 12:25:00,183.05,183.14,182.7,182.79,58946.0,180.0557,180.1443,179.7114,179.8,58946.0
2021-04-20 12:30:00,182.79,182.8,182.59,182.66,64611.0,179.8,179.8098,179.6032,179.6721,64611.0
2021-04-20 12:35:00,182.65,182.81,182.51,182.68,66437.0,179.6623,179.8196,179.5246,179.6918,66437.0
2021-04-20 12:40:00,182.66,182.75,182.5,182.58,47451.0,179.6721,179.7606,179.5147,179.5934,47451.0
2021-04-20 12:45:00,182.59,182.68,182.3,182.36,73468.0,179.6032,179.6918,179.318,179.377,73468.0
2021-04-20 12:50:00,182.36,182.62,182.31,182.34,55667.0,179.377,179.6328,179.3278,179.3573,55667.0
2021-04-20 12:55:00,182.38,182.7,182.35,182.62,41563.0,179.3967,179.7114,179.3672,179.6328,41563.0
2021-04-20 13:00:00,182.62,182.64,182.32,182.35,43082.0,179.6328,179.6524,179.3377,179.3672,43082.0
2021-04-20 13:05:00,182.35,182.45,182.25,182.3,49218.0,179.3672,179.4655,179.2688,179.318,49218.0
2021-04-20 13:10:00,182.31,182.61,182.3,182.54,31701.0,179.3278,179.6229,179.318,179.5541,31701.0
2021-04-20 13:15:00,182.56,182.77,182.5,182.68,35967.0,179.5737,179.7803,179.5147,179.6918,35967.0
2021-04-20 13:20:00,182.68,182.72,182.5,182.64,51315.0,179.6918,179.7311,179.5147,179.6524,51315.0
2021-04-20 13:25:00,182.67,182.68,182.54,182.59,32835.0,179.6819,179.6918,179.5541,179.6032,32835.0
2021-04-20 13:30:00,182.59,182.61,182.39,182.4,52542.0,179.6032,179.6229,179.4065,179.4164,52542.0
2021-04-20 13:35:00,182.39,182.54,182.37,182.54,56126.0,179.4065,179.5541,179.3868,179.5541,56126.0
2021-04-20 13:40:00,182.54,182.63,182.41,182.59,47499.0,179.5541,179.6426,179.4262,179.6032,47499.0
2021-04-20 13:45:00,182.59,182.6,182.38,182.4,90324.0,179.6032,179.6131,179.3967,179.4164,90324.0
2021-04-20 13:50:00,182.4,182.54,182.39,182.44,45464.0,179.4164,179.5541,179.4065,179.4557,45464.0
2021-04-20 13:55:00,182.47,182.54,182.41,182.45,52136.0,179.4852,179.5541,179.4262,179.4655,52136.0
2021-04-20 14:00:00,182.45,182.52,182.43,182.48,44901.0,179.4655,179.5344,179.4459,179.495,44901.0
2021-04-20 14:05:00,182.48,182.71,182.44,182.52,98505.0,179.495,179.7213,179.4557,179.5344,98505.0
2021-04-20 14:10:00,182.52,182.52,182.41,182.5,39806.0,179.5344,179.5344,179.4262,179.5147,39806.0
2021-04-20 14:15:00,182.47,182.51,182.41,182.5,69002.0,179.4852,179.5246,179.4262,179.5147,69002.0
2021-04-20 14:20:00,182.5,182.79,182.5,182.76,75669.0,179.5147,179.8,179.5147,179.7705,75669.0
2021-04-20 14:25:00,182.76,182.78,182.6,182.66,35625.0,179.7705,179.7901,179.6131,179.6721,35625.0
2021-04-20 14:30:00,182.66,182.79,182.52,182.64,67097.0,179.6721,179.8,179.5344,179.6524,67097.0
2021-04-20 14:35:00,182.64,182.73,182.54,182.6,44364.0,179.6524,179.741,179.5541,179.6131,44364.0
2021-04-20 14:40:00,182.62,182.79,182.6,182.78,29583.0,179.6328,179.8,179.6131,179.7901,29583.0
2021-04-20 14:45:00,182.77,182.84,182.71,182.77,41899.0,179.7803,179.8492,179.7213,179.7803,41899.0
2021-04-20 14:50:00,182.75,183.09,182.7,182.92,68886.0,179.7606,180.0951,179.7114,179.9279,68886.0
2021-04-20 14:55:00,182.91,182.93,182.62,182.7,51263.0,179.918,179.9377,179.6328,179.7114,51263.0
2021-04-20 15:00:00,182.71,182.9,182.62,182.89,44953.0,179.7213,179.9082,179.6328,179.8983,44953.0
2021-04-20 15:05:00,182.87,182.99,182.81,182.96,43990.0,179.8787,179.9967,179.8196,179.9672,43990.0
2021-04-20 15:10:00,182.96,183.04,182.89,183.02,48558.0,179.9672,180.0459,179.8983,180.0262,48558.0
2021-04-20 15:15:00,183.04,183.13,182.9,182.91,71743.0,180.0459,180.1344,179.9082,179.918,71743.0
2021-04-20 15:20:00,182.91,183.03,182.83,182.99,73496.0,179.918,180.0361,179.8393,179.9967,73496.0
2021-04-20 15:25:00,182.99,183.06,182.84,182.88,60459.0,179.9967,180.0656,179.8492,179.8885,60459.0
2021-04-20 15:30:00,182.89,183.01,182.77,182.99,79788.0,179.8983,180.0164,179.7803,179.9967,79788.0
2021-04-20 15:35:00,183.0,183.15,182.84,182.84,75920.0,180.0065,180.1541,179.8492,179.8492,75920.0
2021-04-20 15:40:00,182.84,183.02,182.84,182.97,80225.0,179.8492,180.0262,179.8492,179.977,80225.0
2021-04-20 15:45:00,182.95,183.04,182.77,182.84,184026.0,179.9574,180.0459,179.7803,179.8492,184026.0
2021-04-20 15:50:00,182.83,182.91,182.55,182.65,152751.0,179.8393,179.918,179.5639,179.6623,152751.0
2021-04-20 15:55:00,182.67,182.85,182.5,182.8,294965.0,179.6819,179.859,179.5147,179.8098,294965.0
2021-04-21 09:30:00,181.29,181.79,179.5,180.79,501548.0,178.3245,178.8163,176.5638,177.8327,501548.0
2021-04-21 09:35:00,180.78,181.66,180.27,181.6,148927.0,177.8229,178.6885,177.3212,178.6294,148927.0
2021-04-21 09:40:00,181.59,181.75,180.95,181.57,131746.0,178.6196,178.777,177.9901,178.5999,131746.0
2021-04-21 09:45:00,181.55,181.66,180.61,180.67,139453.0,178.5803,178.6885,177.6556,177.7147,139453.0
2021-04-21 09:50:00,180.67,181.43,180.67,181.08,93382.0,177.7147,178.4622,177.7147,178.1179,93382.0
2021-04-21 09:55:00,181.07,181.09,180.52,181.0,115130.0,178.1081,178.1278,177.5671,178.0393,115130.0
2021-04-21 10:00:00,181.03,181.59,181.0,181.28,154130.0,178.0688,178.6196,178.0393,178.3147,154130.0
2021-04-21 10:05:00,181.28,181.5,180.96,181.02,97810.0,178.3147,178.5311,177.9999,178.0589,97810.0
2021-04-21 10:10:00,181.03,181.45,180.87,181.24,76404.0,178.0688,178.4819,177.9114,178.2753,76404.0
2021-04-21 10:15:00,181.22,181.45,181.09,181.35,56967.0,178.2557,178.4819,178.1278,178.3835,56967.0
2021-04-21 10:20:00,181.33,182.19,181.33,182.19,147863.0,178.3639,179.2098,178.3639,179.2098,147863.0
2021-04-21 10:25:00,182.2,182.65,182.19,182.23,118208.0,179.2196,179.6623,179.2098,179.2491,118208.0
2021-04-21 10:30:00,182.21,182.33,181.52,181.6,112367.0,179.2295,179.3475,178.5508,178.6294,112367.0
2021-04-21 10:35:00,181.63,181.73,181.36,181.4,81245.0,178.659,178.7573,178.3934,178.4327,81245.0
2021-04-21 10:40:00,181.42,181.59,181.39,181.59,75343.0,178.4524,178.6196,178.4229,178.6196,75343.0
2021-04-21 10:45:00,181.6,181.7,181.42,181.53,67265.0,178.6294,178.7278,178.4524,178.5606,67265.0
2021-04-21 10:50:00,181.51,181.87,181.18,181.83,69367.0,178.5409,178.895,178.2163,178.8557,69367.0
2021-04-21 10:55:00,181.83,182.12,181.72,182.1,70658.0,178.8557,179.1409,178.7475,179.1213,70658.0
2021-04-21 11:00:00,182.14,182.48,181.99,182.2,75877.0,179.1606,179.495,179.0131,179.2196,75877.0
2021-04-21 11:05:00,182.19,182.23,181.98,182.16,62968.0,179.2098,179.2491,179.0032,179.1803,62968.0
2021-04-21 11:10:00,182.14,182.47,182.09,182.27,67189.0,179.1606,179.4852,179.1114,179.2885,67189.0
2021-04-21 11:15:00,182.25,182.39,182.07,182.09,37631.0,179.2688,179.4065,179.0918,179.1114,37631.0
2021-04-21 11:20:00,182.11,182.23,182.0,182.09,68998.0,179.1311,179.2491,179.0229,179.1114,68998.0
2021-04-21 11:25:00,182.09,182.1,181.59,181.65,73935.0,179.1114,179.1213,178.6196,178.6786,73935.0
2021-04-21 11:30:00,181.65,182.17,181.61,182.1,51059.0,178.6786,179.1901,178.6393,179.1213,51059.0
2021-04-21 11:35:00,182.1,182.16,181.82,182.11,30284.0,179.1213,179.1803,178.8458,179.1311,30284.0
2021-04-21 11:40:00,182.11,182.43,182.08,182.37,40718.0,179.1311,179.4459,179.1016,179.3868,40718.0
2021-04-21 11:45:00,182.37,182.64,182.28,182.44,35870.0,179.3868,179.6524,179.2983,179.4557,35870.0
2021-04-21 11:50:00,182.42,182.58,182.35,182.47,44419.0,179.436,179.5934,179.3672,179.4852,44419.0
2021-04-21 11:55:00,182.5,182.73,182.47,182.69,55744.0,179.5147,179.741,179.4852,179.7016,55744.0
2021-04-21 12:00:00,182.67,182.67,182.38,182.53,35755.0,179.6819,179.6819,179.3967,179.5442,35755.0
2021-04-21 12:05:00,182.52,182.7,182.42,182.61,34034.0,179.5344,179.7114,179.436,179.6229,34034.0
2021-04-21 12:10:00,182.61,182.89,182.57,182.77,35714.0,179.6229,179.8983,179.5836,179.7803,35714.0
2021-04-21 12:15:00,182.78,182.86,182.64,182.83,41459.0,179.7901,179.8688,179.6524,179.8393,41459.0
2021-04-21 12:20:00,182.82,182.83,182.64,182.77,27753.0,179.8295,179.8393,179.6524,179.7803,27753.0
2021-04-21 12:25:00,182.76,182.81,182.56,182.59,33527.0,179.7705,179.8196,179.5737,179.6032,33527.0
2021-04-21 12:30:00,182.61,182.74,182.61,182.63,30672.0,179.6229,179.7508,179.6229,179.6426,30672.0
2021-04-21 12:35:00,182.65,182.82,182.64,182.75,24941.0,179.6623,179.8295,179.6524,179.7606,24941.0
2021-04-21 12:40:00,182.76,182.77,182.56,182.58,36470.0,179.7705,179.7803,179.5737,179.5934,36470.0
2021-04-21 12:45:00,182.55,182.56,182.25,182.26,45049.0,179.5639,179.5737,179.2688,179.2786,45049.0
2021-04-21 12:50:00,182.27,182.37,182.13,182.18,34164.0,179.2885,179.3868,179.1508,179.2,34164.0
2021-04-21 12:55:00,182.15,182.36,182.14,182.33,33253.0,179.1704,179.377,179.1606,179.3475,33253.0
2021-04-21 13:00:00,182.34,182.4,182.23,182.39,27029.0,179.3573,179.4164,179.2491,179.4065,27029.0
2021-04-21 13:05:00,182.41,182.66,182.41,182.61,38184.0,179.4262,179.6721,179.4262,179.6229,38184.0
2021-04-21 13:10:00,182.59,182.65,182.54,182.6,19776.0,179.6032,179.6623,179.5541,179.6131,19776.0
2021-04-21 13:15:00,182.56,182.76,182.46,182.75,26704.0,179.5737,179.7705,179.4754,179.7606,26704.0
2021-04-21 13:20:00,182.73,182.74,182.63,182.63,19231.0,179.741,179.7508,179.6426,179.6426,19231.0
2021-04-21 13:25:00,182.63,182.68,182.2,182.21,60183.0,179.6426,179.6918,179.2196,179.2295,60183.0
2021-04-21 13:30:00,182.2,182.59,182.2,182.5,33355.0,179.2196,179.6032,179.2196,179.5147,33355.0
2021-04-21 13:35:00,182.51,182.59,182.5,182.54,32020.0,179.5246,179.6032,179.5147,179.5541,32020.0
2021-04-21 13:40:00,182.54,182.59,182.37,182.39,30536.0,179.5541,179.6032,179.3868,179.4065,30536.0
2021-04-21 13:45:00,182.39,182.51,182.32,182.43,44328.0,179.4065,179.5246,179.3377,179.4459,44328.0
2021-04-21 13:50:00,182.42,182.59,182.37,182.45,36721.0,179.436,179.6032,179.3868,179.4655,36721.0
2021-04-21 13:55:00,182.44,182.61,182.4,182.54,30068.0,179.4557,179.6229,179.4164,179.5541,30068.0
2021-04-21 14:00:00,182.54,182.75,182.53,182.72,42437.0,179.5541,179.7606,179.5442,179.7311,42437.0
2021-04-21 14:05:00,182.74,182.86,182.68,182.8,36901.0,179.7508,179.8688,179.6918,179.8098,36901.0
2021-04-21 14:10:00,182.79,182.79,182.6,182.67,35752.0,179.8,179.8,179.6131,179.6819,35752.0
2021-04-21 14:15:00,182.68,182.81,182.65,182.74,38295.0,179.6918,179.8196,179.6623,179.7508,38295.0
2021-04-21 14:20:00,182.72,182.74,182.5,182.51,35743.0,179.7311,179.7508,179.5147,179.5246,35743.0
2021-04-21 14:25:00,182.51,182.74,182.5,182.58,21823.0,179.5246,179.7508,179.5147,179.5934,21823.0
2021-04-21 14:30:00,182.57,182.66,182.54,182.57,45097.0,179.5836,179.6721,179.5541,179.5836,45097.0
2021-04-21 14:35:00,182.58,182.61,182.48,182.53,41474.0,179.5934,179.6229,179.495,179.5442,41474.0
2021-04-21 14:40:00,182.53,182.59,182.29,182.29,58717.0,179.5442,179.6032,179.3082,179.3082,58717.0
2021-04-21 14:45:00,182.29,182.55,182.26,182.55,45786.0,179.3082,179.5639,179.2786,179.5639,45786.0
2021-04-21 14:50:00,182.54,182.79,182.54,182.78,44549.0,179.5541,179.8,179.5541,179.7901,44549.0
2021-04-21 14:55:00,182.79,182.79,182.55,182.7,28068.0,179.8,179.8,179.5639,179.7114,28068.0
2021-04-21 15:00:00,182.69,182.81,182.65,182.78,33056.0,179.7016,179.8196,179.6623,179.7901,33056.0
2021-04-21 15:05:00,182.77,182.79,182.52,182.64,49272.0,179.7803,179.8,179.5344,179.6524,49272.0
2021-04-21 15:10:00,182.64,182.88,182.57,182.86,66317.0,179.6524,179.8885,179.5836,179.8688,66317.0
2021-04-21 15:15:00,182.86,182.88,182.69,182.72,48556.0,179.8688,179.8885,179.7016,179.7311,48556.0
2021-04-21 15:20:00,182.72,182.73,182.59,182.66,37890.0,179.7311,179.741,179.6032,179.6721,37890.0
2021-04-21 15:25:00,182.68,182.71,182.59,182.61,49999.0,179.6918,179.7213,179.6032,179.6229,49999.0
2021-04-21 15:30:00,182.64,182.92,182.58,182.86,74521.0,179.6524,179.9279,179.5934,179.8688,74521.0
2021-04-21 15:35:00,182.85,183.07,182.82,182.98,97992.0,179.859,180.0754,179.8295,179.9869,97992.0
2021-04-21 15:40:00,182.97,183.14,182.84,183.09,73884.0,179.977,180.1443,179.8492,180.0951,73884.0
2021-04-21 15:45:00,183.1,183.38,183.05,183.28,100589.0,180.1049,180.3803,180.0557,180.282,100589.0
2021-04-21 15:50:00,183.28,183.31,182.77,182.93,136060.0,180.282,180.3115,179.7803,179.9377,136060.0
2021-04-21 15:55:00,182.92,183.14,182.91,183.11,217534.0,179.9279,180.1443,179.918,180.1147,217534.0
2021-04-22 09:30:00,184.22,184.22,182.87,182.99,313838.0,181.2066,181.2066,179.8787,179.9967,313838.0
2021-04-22 09:35:00,183.0,183.2,182.48,182.75,110833.0,180.0065,180.2033,179.495,179.7606,110833.0
2021-04-22 09:40:00,182.79,183.9,182.79,183.86,108025.0,179.8,180.8918,179.8,180.8525,108025.0
2021-04-22 09:45:00,183.84,183.96,182.94,183.53,117248.0,180.8328,180.9508,179.9475,180.5279,117248.0
2021-04-22 09:50:00,183.53,183.66,183.09,183.14,80584.0,180.5279,180.6557,180.0951,180.1443,80584.0
2021-04-22 09:55:00,183.16,183.41,182.99,183.19,56197.0,180.1639,180.4098,179.9967,180.1934,56197.0
2021-04-22 10:00:00,183.14,183.43,182.98,183.23,76044.0,180.1443,180.4295,179.9869,180.2328,76044.0
2021-04-22 10:05:00,183.23,183.85,183.21,183.8,61572.0,180.2328,180.8426,180.2131,180.7935,61572.0
2021-04-22 10:10:00,183.78,184.06,183.71,183.98,61720.0,180.7738,181.0492,180.7049,180.9705,61720.0
2021-04-22 10:15:00,184.03,184.06,183.43,183.55,83473.0,181.0197,181.0492,180.4295,180.5475,83473.0
2021-04-22 10:20:00,183.57,184.1,183.51,183.95,76401.0,180.5672,181.0885,180.5082,180.941,76401.0
2021-04-22 10:25:00,183.95,184.09,183.6,183.85,55214.0,180.941,181.0787,180.5967,180.8426,55214.0
2021-04-22 10:30:00,183.87,184.27,183.85,183.95,64709.0,180.8623,181.2558,180.8426,180.941,64709.0
2021-04-22 10:35:00,183.98,184.17,183.8,183.87,46729.0,180.9705,181.1574,180.7935,180.8623,46729.0
2021-04-22 10:40:00,183.86,184.15,183.74,184.09,42274.0,180.8525,181.1377,180.7344,181.0787,42274.0
2021-04-22 10:45:00,184.09,184.17,183.75,183.77,26412.0,181.0787,181.1574,180.7443,180.7639,26412.0
2021-04-22 10:50:00,183.75,183.83,183.57,183.61,34086.0,180.7443,180.823,180.5672,180.6066,34086.0
2021-04-22 10:55:00,183.61,183.62,183.36,183.42,42705.0,180.6066,180.6164,180.3607,180.4197,42705.0
2021-04-22 11:00:00,183.41,183.59,183.35,183.48,51053.0,180.4098,180.5869,180.3508,180.4787,51053.0
2021-04-22 11:05:00,183.47,183.78,183.42,183.61,44622.0,180.4689,180.7738,180.4197,180.6066,44622.0
2021-04-22 11:10:00,183.59,183.75,183.52,183.74,29436.0,180.5869,180.7443,180.518,180.7344,29436.0
2021-04-22 11:15:00,183.76,183.86,183.6,183.79,26373.0,180.7541,180.8525,180.5967,180.7836,26373.0
2021-04-22 11:20:00,183.75,183.99,183.6,183.92,59619.0,180.7443,180.9803,180.5967,180.9115,59619.0
2021-04-22 11:25:00,183.9,184.38,183.88,184.33,112887.0,180.8918,181.364,180.8721,181.3148,112887.0
2021-04-22 11:30:00,184.34,184.75,184.21,184.48,111872.0,181.3246,181.7279,181.1967,181.4623,111872.0
2021-04-22 11:35:00,184.47,184.88,184.36,184.73,73650.0,181.4525,181.8558,181.3443,181.7082,73650.0
2021-04-22 11:40:00,184.73,184.75,184.26,184.27,51259.0,181.7082,181.7279,181.2459,181.2558,51259.0
2021-04-22 11:45:00,184.28,184.39,184.21,184.29,40730.0,181.2656,181.3738,181.1967,181.2754,40730.0
2021-04-22 11:50:00,184.27,184.39,184.21,184.33,31662.0,181.2558,181.3738,181.1967,181.3148,31662.0
2021-04-22 11:55:00,184.35,184.4,184.02,184.04,44306.0,181.3345,181.3836,181.0099,181.0295,44306.0
2021-04-22 12:00:00,184.05,184.25,184.03,184.09,32710.0,181.0394,181.2361,181.0197,181.0787,32710.0
2021-04-22 12:05:00,184.07,184.1,183.71,183.71,36341.0,181.059,181.0885,180.7049,180.7049,36341.0
2021-04-22 12:10:00,183.73,183.83,183.56,183.63,40780.0,180.7246,180.823,180.5574,180.6262,40780.0
2021-04-22 12:15:00,183.64,183.72,183.54,183.61,29725.0,180.6361,180.7148,180.5377,180.6066,29725.0
2021-04-22 12:20:00,183.62,183.78,183.57,183.75,32625.0,180.6164,180.7738,180.5672,180.7443,32625.0
2021-04-22 12:25:00,183.75,183.77,183.56,183.63,22258.0,180.7443,180.7639,180.5574,180.6262,22258.0
2021-04-22 12:30:00,183.65,183.8,183.58,183.71,28410.0,180.6459,180.7935,180.5771,180.7049,28410.0
2021-04-22 12:35:00,183.73,184.0,183.7,183.93,39944.0,180.7246,180.9902,180.6951,180.9213,39944.0
2021-04-22 12:40:00,183.95,184.07,183.93,183.99,25435.0,180.941,181.059,180.9213,180.9803,25435.0
2021-04-22 12:45:00,183.98,184.08,183.92,183.97,19829.0,180.9705,181.0689,180.9115,180.9607,19829.0
2021-04-22 12:50:00,183.99,184.09,183.9,183.98,25838.0,180.9803,181.0787,180.8918,180.9705,25838.0
2021-04-22 12:55:00,183.99,184.08,183.9,184.03,26939.0,180.9803,181.0689,180.8918,181.0197,26939.0
2021-04-22 13:00:00,184.05,184.27,184.05,184.09,30295.0,181.0394,181.2558,181.0394,181.0787,30295.0
2021-04-22 13:05:00,184.11,184.19,182.87,183.16,136623.0,181.0984,181.1771,179.8787,180.1639,136623.0
2021-04-22 13:10:00,183.07,183.09,182.42,183.05,89796.0,180.0754,180.0951,179.436,180.0557,89796.0
2021-04-22 13:15:00,183.05,183.05,182.25,182.25,46521.0,180.0557,180.0557,179.2688,179.2688,46521.0
2021-04-22 13:20:00,182.31,182.99,182.27,182.96,67894.0,179.3278,179.9967,179.2885,179.9672,67894.0
2021-04-22 13:25:00,182.95,183.28,182.76,183.19,55424.0,179.9574,180.282,179.7705,180.1934,55424.0
2021-04-22 13:30:00,183.13,183.26,182.93,183.26,39890.0,180.1344,180.2623,179.9377,180.2623,39890.0
2021-04-22 13:35:00,183.23,183.23,182.86,182.97,35046.0,180.2328,180.2328,179.8688,179.977,35046.0
2021-04-22 13:40:00,182.94,182.94,182.3,182.3,48843.0,179.9475,179.9475,179.318,179.318,48843.0
2021-04-22 13:45:00,182.31,182.53,182.02,182.1,65131.0,179.3278,179.5442,179.0426,179.1213,65131.0
2021-04-22 13:50:00,182.1,182.14,181.71,181.71,86559.0,179.1213,179.1606,178.7376,178.7376,86559.0
2021-04-22 13:55:00,181.71,181.81,181.35,181.58,130091.0,178.7376,178.836,178.3835,178.6098,130091.0
2021-04-22 14:00:00,181.55,181.56,181.25,181.49,65492.0,178.5803,178.5901,178.2852,178.5212,65492.0
2021-04-22 14:05:00,181.48,181.99,181.33,181.86,102679.0,178.5114,179.0131,178.3639,178.8852,102679.0
2021-04-22 14:10:00,181.76,182.11,181.69,182.07,57210.0,178.7868,179.1311,178.718,179.0918,57210.0
2021-04-22 14:15:00,182.04,182.22,181.9,182.15,41964.0,179.0622,179.2393,178.9245,179.1704,41964.0
2021-04-22 14:20:00,182.21,182.26,181.92,182.15,39097.0,179.2295,179.2786,178.9442,179.1704,39097.0
2021-04-22 14:25:00,182.14,182.48,181.94,182.4,29605.0,179.1606,179.495,178.9639,179.4164,29605.0
2021-04-22 14:30:00,182.35,182.39,182.14,182.29,35833.0,179.3672,179.4065,179.1606,179.3082,35833.0
2021-04-22 14:35:00,182.32,182.44,182.24,182.37,21962.0,179.3377,179.4557,179.259,179.3868,21962.0
2021-04-22 14:40:00,182.38,182.63,182.36,182.6,34442.0,179.3967,179.6426,179.377,179.6131,34442.0
2021-04-22 14:45:00,182.61,182.67,182.47,182.49,25150.0,179.6229,179.6819,179.4852,179.5049,25150.0
2021-04-22 14:50:00,182.52,182.59,182.35,182.54,34692.0,179.5344,179.6032,179.3672,179.5541,34692.0
2021-04-22 14:55:00,182.56,182.78,182.51,182.61,44100.0,179.5737,179.7901,179.5246,179.6229,44100.0
2021-04-22 15:00:00,182.62,182.91,182.58,182.9,33552.0,179.6328,179.918,179.5934,179.9082,33552.0
2021-04-22 15:05:00,182.89,182.91,182.41,182.42,44728.0,179.8983,179.918,179.4262,179.436,44728.0
2021-04-22 15:10:00,182.42,182.5,182.33,182.38,26029.0,179.436,179.5147,179.3475,179.3967,26029.0
2021-04-22 15:15:00,182.37,182.38,182.02,182.13,37349.0,179.3868,179.3967,179.0426,179.1508,37349.0
2021-04-22 15:20:00,182.14,182.24,182.03,182.09,37490.0,179.1606,179.259,179.0524,179.1114,37490.0
2021-04-22 15:25:00,182.09,182.42,182.02,182.41,40806.0,179.1114,179.436,179.0426,179.4262,40806.0
2021-04-22 15:30:00,182.39,182.78,182.34,182.69,55861.0,179.4065,179.7901,179.3573,179.7016,55861.0
2021-04-22 15:35:00,182.7,182.85,182.55,182.63,51588.0,179.7114,179.859,179.5639,179.6426,51588.0
2021-04-22 15:40:00,182.63,182.81,182.62,182.67,54733.0,179.6426,179.8196,179.6328,179.6819,54733.0
2021-04-22 15:45:00,182.69,183.01,182.56,182.58,85271.0,179.7016,180.0164,179.5737,179.5934,85271.0
2021-04-22 15:50:00,182.63,182.83,182.56,182.73,88732.0,179.6426,179.8393,179.5737,179.741,88732.0
2021-04-22 15:55:00,182.73,182.89,182.6,182.7,200662.0,179.741,179.8983,179.6131,179.7114,200662.0
2021-04-23 09:30:00,182.35,182.75,181.96,182.53,217423.0,179.3672,179.7606,178.9836,179.5442,217423.0
2021-04-23 09:35:00,182.52,182.99,182.13,182.35,82500.0,179.5344,179.9967,179.1508,179.3672,82500.0
2021-04-23 09:40:00,182.38,182.8,182.19,182.77,92901.0,179.3967,179.8098,179.2098,179.7803,92901.0
2021-04-23 09:45:00,182.74,182.84,182.18,182.6,63290.0,179.7508,179.8492,179.2,179.6131,63290.0
2021-04-23 09:50:00,182.64,183.06,182.64,182.92,90947.0,179.6524,180.0656,179.6524,179.9279,90947.0
2021-04-23 09:55:00,182.94,183.07,182.72,182.97,48852.0,179.9475,180.0754,179.7311,179.977,48852.0
2021-04-23 10:00:00,182.94,183.07,182.82,182.88,43930.0,179.9475,180.0754,179.8295,179.8885,43930.0
2021-04-23 10:05:00,182.84,183.01,182.7,182.84,58059.0,179.8492,180.0164,179.7114,179.8492,58059.0
2021-04-23 10:10:00,182.86,182.89,182.61,182.67,45776.0,179.8688,179.8983,179.6229,179.6819,45776.0
2021-04-23 10:15:00,182.67,182.8,182.39,182.4,70958.0,179.6819,179.8098,179.4065,179.4164,70958.0
2021-04-23 10:20:00,182.42,182.61,182.26,182.52,74232.0,179.436,179.6229,179.2786,179.5344,74232.0
2021-04-23 10:25:00,182.53,182.8,182.38,182.7,57228.0,179.5442,179.8098,179.3967,179.7114,57228.0
2021-04-23 10:30:00,182.7,183.21,182.68,183.05,56385.0,179.7114,180.2131,179.6918,180.0557,56385.0
2021-04-23 10:35:00,183.08,183.34,183.02,183.13,52995.0,180.0852,180.341,180.0262,180.1344,52995.0
2021-04-23 10:40:00,183.11,183.37,183.1,183.21,33789.0,180.1147,180.3705,180.1049,180.2131,33789.0
2021-04-23 10:45:00,183.23,183.3,182.97,182.99,44395.0,180.2328,180.3016,179.977,179.9967,44395.0
2021-04-23 10:50:00,182.99,183.06,182.85,182.95,34181.0,179.9967,180.0656,179.859,179.9574,34181.0
2021-04-23 10:55:00,182.94,183.38,182.94,183.34,38657.0,179.9475,180.3803,179.9475,180.341,38657.0
2021-04-23 11:00:00,183.34,183.43,183.17,183.33,27226.0,180.341,180.4295,180.1738,180.3311,27226.0
2021-04-23 11:05:00,183.31,183.37,183.14,183.17,24196.0,180.3115,180.3705,180.1443,180.1738,24196.0
2021-04-23 11:10:00,183.18,183.38,183.13,183.31,23440.0,180.1836,180.3803,180.1344,180.3115,23440.0
2021-04-23 11:15:00,183.33,183.41,183.14,183.34,38651.0,180.3311,180.4098,180.1443,180.341,38651.0
2021-04-23 11:20:00,183.32,183.39,183.24,183.24,20284.0,180.3213,180.3902,180.2426,180.2426,20284.0
2021-04-23 11:25:00,183.22,183.28,183.05,183.13,18346.0,180.2229,180.282,180.0557,180.1344,18346.0
2021-04-23 11:30:00,183.11,183.15,182.95,183.12,29281.0,180.1147,180.1541,179.9574,180.1246,29281.0
2021-04-23 11:35:00,183.15,183.21,182.96,182.98,29155.0,180.1541,180.2131,179.9672,179.9869,29155.0
2021-04-23 11:40:00,182.98,183.17,182.92,183.15,28765.0,179.9869,180.1738,179.9279,180.1541,28765.0
2021-04-23 11:45:00,183.15,183.34,183.05,183.31,32219.0,180.1541,180.341,180.0557,180.3115,32219.0
2021-04-23 11:50:00,183.31,183.31,183.02,183.05,36981.0,180.3115,180.3115,180.0262,180.0557,36981.0
2021-04-23 11:55:00,183.04,183.15,183.04,183.07,27798.0,180.0459,180.1541,180.0459,180.0754,27798.0
2021-04-23 12:00:00,183.07,183.16,183.01,183.15,22030.0,180.0754,180.1639,180.0164,180.1541,22030.0
2021-04-23 12:05:00,183.16,183.28,183.12,183.14,28544.0,180.1639,180.282,180.1246,180.1443,28544.0
2021-04-23 12:10:00,183.11,183.23,183.06,183.06,20707.0,180.1147,180.2328,180.0656,180.0656,20707.0
2021-04-23 12:15:00,183.06,183.17,183.06,183.14,27867.0,180.0656,180.1738,180.0656,180.1443,27867.0
2021-04-23 12:20:00,183.15,183.16,183.0,183.05,22837.0,180.1541,180.1639,180.0065,180.0557,22837.0
2021-04-23 12:25:00,183.05,183.05,182.86,182.88,25953.0,180.0557,180.0557,179.8688,179.8885,25953.0
2021-04-23 12:30:00,182.85,183.03,182.85,182.97,27087.0,179.859,180.0361,179.859,179.977,27087.0
2021-04-23 12:35:00,182.98,183.17,182.98,183.06,25813.0,179.9869,180.1738,179.9869,180.0656,25813.0
2021-04-23 12:40:00,183.07,183.11,182.98,183.06,20996.0,180.0754,180.1147,179.9869,180.0656,20996.0
2021-04-23 12:45:00,183.07,183.32,183.03,183.25,35643.0,180.0754,180.3213,180.0361,180.2525,35643.0
2021-04-23 12:50:00,183.25,183.32,183.16,183.18,27789.0,180.2525,180.3213,180.1639,180.1836,27789.0
2021-04-23 12:55:00,183.19,183.36,183.19,183.24,28019.0,180.1934,180.3607,180.1934,180.2426,28019.0
2021-04-23 13:00:00,183.25,183.43,183.24,183.28,31172.0,180.2525,180.4295,180.2426,180.282,31172.0
2021-04-23 13:05:00,183.29,183.44,183.28,183.34,20097.0,180.2918,180.4393,180.282,180.341,20097.0
2021-04-23 13:10:00,183.34,183.34,183.11,183.2,20726.0,180.341,180.341,180.1147,180.2033,20726.0
2021-04-23 13:15:00,183.19,183.23,183.09,183.14,19326.0,180.1934,180.2328,180.0951,180.1443,19326.0
2021-04-23 13:20:00,183.15,183.27,183.14,183.26,19086.0,180.1541,180.2721,180.1443,180.2623,19086.0
2021-04-23 13:25:00,183.26,183.33,183.15,183.25,26194.0,180.2623,180.3311,180.1541,180.2525,26194.0
2021-04-23 13:30:00,183.22,183.29,183.16,183.23,19790.0,180.2229,180.2918,180.1639,180.2328,19790.0
2021-04-23 13:35:00,183.23,183.26,183.12,183.13,14800.0,180.2328,180.2623,180.1246,180.1344,14800.0
2021-04-23 13:40:00,183.15,183.15,183.01,183.01,26749.0,180.1541,180.1541,180.0164,180.0164,26749.0
2021-04-23 13:45:00,183.01,183.1,182.94,183.0,44294.0,180.0164,180.1049,179.9475,180.0065,44294.0
2021-04-23 13:50:00,183.0,183.0,182.86,182.99,29891.0,180.0065,180.0065,179.8688,179.9967,29891.0
2021-04-23 13:55:00,182.97,183.09,182.96,183.07,22645.0,179.977,180.0951,179.9672,180.0754,22645.0
2021-04-23 14:00:00,183.04,183.4,183.04,183.4,26247.0,180.0459,180.4,180.0459,180.4,26247.0
2021-04-23 14:05:00,183.39,183.55,183.34,183.43,32569.0,180.3902,180.5475,180.341,180.4295,32569.0
2021-04-23 14:10:00,183.44,183.54,183.43,183.49,22184.0,180.4393,180.5377,180.4295,180.4885,22184.0
2021-04-23 14:15:00,183.5,183.51,183.33,183.36,29550.0,180.4984,180.5082,180.3311,180.3607,29550.0
2021-04-23 14:20:00,183.36,183.44,183.22,183.27,35969.0,180.3607,180.4393,180.2229,180.2721,35969.0
2021-04-23 14:25:00,183.28,183.41,183.2,183.36,19784.0,180.282,180.4098,180.2033,180.3607,19784.0
2021-04-23 14:30:00,183.37,183.48,183.29,183.48,19711.0,180.3705,180.4787,180.2918,180.4787,19711.0
2021-04-23 14:35:00,183.47,183.55,183.27,183.28,31637.0,180.4689,180.5475,180.2721,180.282,31637.0
2021-04-23 14:40:00,183.31,183.43,183.28,183.39,24881.0,180.3115,180.4295,180.282,180.3902,24881.0
2021-04-23 14:45:00,183.37,183.47,183.36,183.44,18632.0,180.3705,180.4689,180.3607,180.4393,18632.0
2021-04-23 14:50:00,183.43,183.61,183.43,183.55,21077.0,180.4295,180.6066,180.4295,180.5475,21077.0
2021-04-23 14:55:00,183.54,183.74,183.53,183.62,33581.0,180.5377,180.7344,180.5279,180.6164,33581.0
2021-04-23 15:00:00,183.62,183.62,183.28,183.3,44631.0,180.6164,180.6164,180.282,180.3016,44631.0
2021-04-23 15:05:00,183.31,183.53,183.31,183.48,30270.0,180.3115,180.5279,180.3115,180.4787,30270.0
2021-04-23 15:10:00,183.47,183.54,183.45,183.51,28904.0,180.4689,180.5377,180.4492,180.5082,28904.0
2021-04-23 15:15:00,183.52,183.6,183.46,183.58,22480.0,180.518,180.5967,180.459,180.5771,22480.0
2021-04-23 15:20:00,183.57,183.58,183.49,183.56,35018.0,180.5672,180.5771,180.4885,180.5574,35018.0
2021-04-23 15:25:00,183.55,183.63,183.51,183.56,52369.0,180.5475,180.6262,180.5082,180.5574,52369.0
2021-04-23 15:30:00,183.56,183.79,183.56,183.79,46359.0,180.5574,180.7836,180.5574,180.7836,46359.0
2021-04-23 15:35:00,183.78,183.9,183.73,183.75,56522.0,180.7738,180.8918,180.7246,180.7443,56522.0
2021-04-23 15:40:00,183.76,183.76,183.37,183.4,53278.0,180.7541,180.7541,180.3705,180.4,53278.0
2021-04-23 15:45:00,183.4,183.46,183.28,183.39,64889.0,180.4,180.459,180.282,180.3902,64889.0
2021-04-23 15:50:00,183.38,183.38,183.18,183.23,93203.0,180.3803,180.3803,180.1836,180.2328,93203.0
2021-04-23 15:55:00,183.23,183.25,182.97,183.03,220214.0,180.2328,180.2525,179.977,180.0361,220214.0
2021-04-26 09:30:00,183.96,184.34,183.46,184.11,289889.0,180.9508,181.3246,180.459,181.0984,289889.0
2021-04-26 09:35:00,184.08,184.49,183.96,184.38,97773.0,181.0689,181.4722,180.9508,181.364,97773.0
2021-04-26 09:40:00,184.37,185.48,184.35,185.48,179251.0,181.3541,182.446,181.3345,182.446,179251.0
2021-04-26 09:45:00,185.47,185.6,184.62,184.95,140122.0,182.4361,182.564,181.6,181.9246,140122.0
2021-04-26 09:50:00,184.94,184.95,184.16,184.22,91563.0,181.9148,181.9246,181.1476,181.2066,91563.0
2021-04-26 09:55:00,184.21,184.4,183.89,183.9,69837.0,181.1967,181.3836,180.882,180.8918,69837.0
2021-04-26 10:00:00,183.93,184.2,183.77,183.98,87033.0,180.9213,181.1869,180.7639,180.9705,87033.0
2021-04-26 10:05:00,183.98,184.09,183.73,183.89,59496.0,180.9705,181.0787,180.7246,180.882,59496.0
2021-04-26 10:10:00,183.87,184.04,183.81,183.94,56040.0,180.8623,181.0295,180.8033,180.9312,56040.0
2021-04-26 10:15:00,183.97,183.99,183.52,183.77,65685.0,180.9607,180.9803,180.518,180.7639,65685.0
2021-04-26 10:20:00,183.77,183.78,183.43,183.5,37747.0,180.7639,180.7738,180.4295,180.4984,37747.0
2021-04-26 10:25:00,183.52,183.79,183.48,183.57,32103.0,180.518,180.7836,180.4787,180.5672,32103.0
2021-04-26 10:30:00,183.53,183.6,183.31,183.43,32318.0,180.5279,180.5967,180.3115,180.4295,32318.0
2021-04-26 10:35:00,183.44,183.59,183.38,183.54,24983.0,180.4393,180.5869,180.3803,180.5377,24983.0
2021-04-26 10:40:00,183.54,183.58,183.32,183.35,54390.0,180.5377,180.5771,180.3213,180.3508,54390.0
2021-04-26 10:45:00,183.36,183.48,183.27,183.28,41954.0,180.3607,180.4787,180.2721,180.282,41954.0
2021-04-26 10:50:00,183.26,183.77,183.26,183.59,59504.0,180.2623,180.7639,180.2623,180.5869,59504.0
2021-04-26 10:55:00,183.59,183.85,183.49,183.79,33644.0,180.5869,180.8426,180.4885,180.7836,33644.0
2021-04-26 11:00:00,183.8,184.05,183.73,183.95,44424.0,180.7935,181.0394,180.7246,180.941,44424.0
2021-04-26 11:05:00,183.95,183.95,183.68,183.88,65507.0,180.941,180.941,180.6754,180.8721,65507.0
2021-04-26 11:10:00,183.88,183.95,183.81,183.82,25406.0,180.8721,180.941,180.8033,180.8131,25406.0
2021-04-26 11:15:00,183.81,183.89,183.59,183.6,39910.0,180.8033,180.882,180.5869,180.5967,39910.0
2021-04-26 11:20:00,183.6,183.71,183.54,183.69,34715.0,180.5967,180.7049,180.5377,180.6853,34715.0
2021-04-26 11:25:00,183.66,183.81,183.6,183.77,28108.0,180.6557,180.8033,180.5967,180.7639,28108.0
2021-04-26 11:30:00,183.76,183.82,183.6,183.63,24491.0,180.7541,180.8131,180.5967,180.6262,24491.0
2021-04-26 11:35:00,183.62,183.8,183.61,183.78,55774.0,180.6164,180.7935,180.6066,180.7738,55774.0
2021-04-26 11:40:00,183.78,183.81,183.56,183.62,45076.0,180.7738,180.8033,180.5574,180.6164,45076.0
2021-04-26 11:45:00,183.63,183.76,183.61,183.69,42295.0,180.6262,180.7541,180.6066,180.6853,42295.0
2021-04-26 11:50:00,183.69,183.88,183.68,183.87,30110.0,180.6853,180.8721,180.6754,180.8623,30110.0
2021-04-26 11:55:00,183.85,184.22,183.85,184.17,85501.0,180.8426,181.2066,180.8426,181.1574,85501.0
2021-04-26 12:00:00,184.19,184.24,184.08,184.2,39213.0,181.1771,181.2263,181.0689,181.1869,39213.0
2021-04-26 12:05:00,184.2,184.32,183.96,183.96,40931.0,181.1869,181.3049,180.9508,180.9508,40931.0
2021-04-26 12:10:00,183.97,184.05,183.81,183.93,37047.0,180.9607,181.0394,180.8033,180.9213,37047.0
2021-04-26 12:15:00,183.89,183.91,183.76,183.77,16314.0,180.882,180.9017,180.7541,180.7639,16314.0
2021-04-26 12:20:00,183.76,183.85,183.73,183.85,16969.0,180.7541,180.8426,180.7246,180.8426,16969.0
2021-04-26 12:25:00,183.84,184.14,183.82,184.08,30235.0,180.8328,181.1279,180.8131,181.0689,30235.0
2021-04-26 12:30:00,184.06,184.1,183.99,184.1,14044.0,181.0492,181.0885,180.9803,181.0885,14044.0
2021-04-26 12:35:00,184.11,184.23,184.08,184.2,34687.0,181.0984,181.2164,181.0689,181.1869,34687.0
2021-04-26 12:40:00,184.18,184.27,184.17,184.19,27280.0,181.1672,181.2558,181.1574,181.1771,27280.0
2021-04-26 12:45:00,184.21,184.31,184.16,184.16,21958.0,181.1967,181.2951,181.1476,181.1476,21958.0
2021-04-26 12:50:00,184.15,184.24,184.12,184.22,17331.0,181.1377,181.2263,181.1082,181.2066,17331.0
2021-04-26 12:55:00,184.22,184.23,184.16,184.23,19948.0,181.2066,181.2164,181.1476,181.2164,19948.0
2021-04-26 13:00:00,184.23,184.3,184.18,184.22,10482.0,181.2164,181.2853,181.1672,181.2066,10482.0
2021-04-26 13:05:00,184.2,184.2,184.02,184.03,28028.0,181.1869,181.1869,181.0099,181.0197,28028.0
2021-04-26 13:10:00,184.03,184.18,184.01,184.12,14979.0,181.0197,181.1672,181.0,181.1082,14979.0
2021-04-26 13:15:00,184.13,184.13,184.02,184.03,21454.0,181.1181,181.1181,181.0099,181.0197,21454.0
2021-04-26 13:20:00,184.05,184.05,183.84,183.87,29799.0,181.0394,181.0394,180.8328,180.8623,29799.0
2021-04-26 13:25:00,183.89,184.04,183.89,183.99,15842.0,180.882,181.0295,180.882,180.9803,15842.0
2021-04-26 13:30:00,184.01,184.19,183.93,183.98,28694.0,181.0,181.1771,180.9213,180.9705,28694.0
2021-04-26 13:35:00,183.98,184.0,183.83,183.83,26516.0,180.9705,180.9902,180.823,180.823,26516.0
2021-04-26 13:40:00,183.84,183.84,183.67,183.75,38086.0,180.8328,180.8328,180.6656,180.7443,38086.0
2021-04-26 13:45:00,183.73,183.86,183.73,183.82,16821.0,180.7246,180.8525,180.7246,180.8131,16821.0
2021-04-26 13:50:00,183.82,183.83,183.62,183.62,34272.0,180.8131,180.823,180.6164,180.6164,34272.0
2021-04-26 13:55:00,183.6,183.7,183.6,183.63,18359.0,180.5967,180.6951,180.5967,180.6262,18359.0
2021-04-26 14:00:00,183.64,183.85,183.62,183.79,21134.0,180.6361,180.8426,180.6164,180.7836,21134.0
2021-04-26 14:05:00,183.78,183.82,183.73,183.79,22136.0,180.7738,180.8131,180.7246,180.7836,22136.0
2021-04-26 14:10:00,183.8,183.84,183.67,183.8,35011.0,180.7935,180.8328,180.6656,180.7935,35011.0
2021-04-26 14:15:00,183.8,184.0,183.76,184.0,19126.0,180.7935,180.9902,180.7541,180.9902,19126.0
2021-04-26 14:20:00,184.02,184.07,183.96,184.01,25156.0,181.0099,181.059,180.9508,181.0,25156.0
2021-04-26 14:25:00,184.01,184.12,183.99,184.12,12383.0,181.0,181.1082,180.9803,181.1082,12383.0
2021-04-26 14:30:00,184.1,184.16,184.03,184.04,20284.0,181.0885,181.1476,181.0197,181.0295,20284.0
2021-04-26 14:35:00,184.03,184.1,183.95,184.1,27144.0,181.0197,181.0885,180.941,181.0885,27144.0
2021-04-26 14:40:00,184.11,184.16,184.07,184.08,20544.0,181.0984,181.1476,181.059,181.0689,20544.0
2021-04-26 14:45:00,184.08,184.25,184.06,184.25,29500.0,181.0689,181.2361,181.0492,181.2361,29500.0
2021-04-26 14:50:00,184.25,184.33,184.21,184.29,26016.0,181.2361,181.3148,181.1967,181.2754,26016.0
2021-04-26 14:55:00,184.27,184.35,184.2,184.23,45086.0,181.2558,181.3345,181.1869,181.2164,45086.0
2021-04-26 15:00:00,184.24,184.36,184.24,184.35,24659.0,181.2263,181.3443,181.2263,181.3345,24659.0
2021-04-26 15:05:00,184.35,184.42,184.31,184.41,28966.0,181.3345,181.4033,181.2951,181.3935,28966.0
2021-04-26 15:10:00,184.39,184.45,184.33,184.37,30155.0,181.3738,181.4328,181.3148,181.3541,30155.0
2021-04-26 15:15:00,184.37,184.45,184.37,184.44,29417.0,181.3541,181.4328,181.3541,181.423,29417.0
2021-04-26 15:20:00,184.42,184.46,184.32,184.33,43249.0,181.4033,181.4427,181.3049,181.3148,43249.0
2021-04-26 15:25:00,184.32,184.42,183.89,183.96,64125.0,181.3049,181.4033,180.882,180.9508,64125.0
2021-04-26 15:30:00,183.95,184.01,183.78,183.96,60087.0,180.941,181.0,180.7738,180.9508,60087.0
2021-04-26 15:35:00,183.97,184.15,183.97,184.07,65204.0,180.9607,181.1377,180.9607,181.059,65204.0
2021-04-26 15:40:00,184.07,184.3,184.07,184.23,47335.0,181.059,181.2853,181.059,181.2164,47335.0
2021-04-26 15:45:00,184.23,184.24,184.0,184.07,69474.0,181.2164,181.2263,180.9902,181.059,69474.0
2021-04-26 15:50:00,184.04,184.38,184.0,184.37,108404.0,181.0295,181.364,180.9902,181.3541,108404.0
2021-04-26 15:55:00,184.37,184.39,184.12,184.39,172011.0,181.3541,181.3738,181.1082,181.3738,172011.0
2021-04-27 09:30:00,184.99,185.73,184.71,185.54,296924.0,181.964,182.6919,181.6886,182.505,296924.0
2021-04-27 09:35:00,185.65,185.81,184.36,184.37,164911.0,182.6132,182.7706,181.3443,181.3541,164911.0
2021-04-27 09:40:00,184.39,184.52,184.2,184.29,83398.0,181.3738,181.5017,181.1869,181.2754,83398.0
2021-04-27 09:45:00,184.27,184.73,184.15,184.65,66629.0,181.2558,181.7082,181.1377,181.6296,66629.0
2021-04-27 09:50:00,184.64,185.37,184.62,185.2,69797.0,181.6197,182.3378,181.6,182.1706,69797.0
2021-04-27 09:55:00,185.21,185.23,184.69,184.88,49720.0,182.1804,182.2001,181.6689,181.8558,49720.0
2021-04-27 10:00:00,184.97,184.99,184.61,184.77,34524.0,181.9443,181.964,181.5902,181.7476,34524.0
2021-04-27 10:05:00,184.79,185.06,184.73,184.88,40224.0,181.7673,182.0328,181.7082,181.8558,40224.0
2021-04-27 10:10:00,184.92,185.1,184.84,184.94,42564.0,181.8951,182.0722,181.8164,181.9148,42564.0
2021-04-27 10:15:00,184.88,184.94,184.61,184.8,36130.0,181.8558,181.9148,181.5902,181.7771,36130.0
2021-04-27 10:20:00,184.8,184.8,184.51,184.65,22750.0,181.7771,181.7771,181.4918,181.6296,22750.0
2021-04-27 10:25:00,184.64,184.81,184.53,184.72,24071.0,181.6197,181.7869,181.5115,181.6984,24071.0
2021-04-27 10:30:00,184.73,184.74,184.54,184.6,26679.0,181.7082,181.7181,181.5214,181.5804,26679.0
2021-04-27 10:35:00,184.64,184.65,184.21,184.24,47604.0,181.6197,181.6296,181.1967,181.2263,47604.0
2021-04-27 10:40:00,184.2,184.7,184.18,184.56,68745.0,181.1869,181.6787,181.1672,181.541,68745.0
2021-04-27 10:45:00,184.55,184.95,184.49,184.9,27826.0,181.5312,181.9246,181.4722,181.8755,27826.0
2021-04-27 10:50:00,184.86,185.0,184.7,184.98,16823.0,181.8361,181.9738,181.6787,181.9542,16823.0
2021-04-27 10:55:00,184.99,185.08,184.83,184.97,32032.0,181.964,182.0525,181.8066,181.9443,32032.0
2021-04-27 11:00:00,184.97,185.11,184.92,184.99,32525.0,181.9443,182.082,181.8951,181.964,32525.0
2021-04-27 11:05:00,185.0,185.24,185.0,185.2,35784.0,181.9738,182.2099,181.9738,182.1706,35784.0
2021-04-27 11:10:00,185.21,185.47,185.2,185.45,69176.0,182.1804,182.4361,182.1706,182.4165,69176.0
2021-04-27 11:15:00,185.45,185.52,185.39,185.52,36773.0,182.4165,182.4853,182.3574,182.4853,36773.0
2021-04-27 11:20:00,185.52,185.55,185.26,185.46,33473.0,182.4853,182.5148,182.2296,182.4263,33473.0
2021-04-27 11:25:00,185.47,185.58,185.41,185.46,49336.0,182.4361,182.5443,182.3771,182.4263,49336.0
2021-04-27 11:30:00,185.47,185.49,185.19,185.49,69776.0,182.4361,182.4558,182.1607,182.4558,69776.0
2021-04-27 11:35:00,185.5,185.56,185.3,185.37,26935.0,182.4656,182.5247,182.2689,182.3378,26935.0
2021-04-27 11:40:00,185.38,185.38,185.09,185.26,28080.0,182.3476,182.3476,182.0624,182.2296,28080.0
2021-04-27 11:45:00,185.26,185.37,185.18,185.27,43887.0,182.2296,182.3378,182.1509,182.2394,43887.0
2021-04-27 11:50:00,185.28,185.48,185.23,185.44,52618.0,182.2492,182.446,182.2001,182.4066,52618.0
2021-04-27 11:55:00,185.44,185.64,185.43,185.59,20619.0,182.4066,182.6034,182.3968,182.5542,20619.0
2021-04-27 12:00:00,185.6,185.66,185.55,185.55,20510.0,182.564,182.623,182.5148,182.5148,20510.0
2021-04-27 12:05:00,185.57,185.64,185.55,185.64,23502.0,182.5345,182.6034,182.5148,182.6034,23502.0
2021-04-27 12:10:00,185.65,185.65,185.42,185.46,24513.0,182.6132,182.6132,182.387,182.4263,24513.0
2021-04-27 12:15:00,185.47,185.65,185.47,185.59,21055.0,182.4361,182.6132,182.4361,182.5542,21055.0
2021-04-27 12:20:00,185.58,185.68,185.53,185.57,32616.0,182.5443,182.6427,182.4952,182.5345,32616.0
2021-04-27 12:25:00,185.58,185.67,185.49,185.49,12062.0,182.5443,182.6329,182.4558,182.4558,12062.0
2021-04-27 12:30:00,185.53,185.53,185.31,185.39,18978.0,182.4952,182.4952,182.2788,182.3574,18978.0
2021-04-27 12:35:00,185.4,185.4,185.27,185.29,14415.0,182.3673,182.3673,182.2394,182.2591,14415.0
2021-04-27 12:40:00,185.3,185.3,185.11,185.2,20465.0,182.2689,182.2689,182.082,182.1706,20465.0
2021-04-27 12:45:00,185.19,185.2,185.04,185.08,18127.0,182.1607,182.1706,182.0132,182.0525,18127.0
2021-04-27 12:50:00,185.04,185.06,184.67,184.83,37504.0,182.0132,182.0328,181.6492,181.8066,37504.0
2021-04-27 12:55:00,184.81,184.93,184.8,184.9,26565.0,181.7869,181.905,181.7771,181.8755,26565.0
2021-04-27 13:00:00,184.94,185.13,184.92,185.07,41184.0,181.9148,182.1017,181.8951,182.0427,41184.0
2021-04-27 13:05:00,185.09,185.25,185.08,185.23,33759.0,182.0624,182.2197,182.0525,182.2001,33759.0
2021-04-27 13:10:00,185.21,185.31,185.18,185.23,20110.0,182.1804,182.2788,182.1509,182.2001,20110.0
2021-04-27 13:15:00,185.22,185.32,185.2,185.3,12910.0,182.1902,182.2886,182.1706,182.2689,12910.0
2021-04-27 13:20:00,185.3,185.49,185.26,185.26,24712.0,182.2689,182.4558,182.2296,182.2296,24712.0
2021-04-27 13:25:00,185.26,185.31,185.2,185.24,16733.0,182.2296,182.2788,182.1706,182.2099,16733.0
2021-04-27 13:30:00,185.24,185.28,185.05,185.09,16124.0,182.2099,182.2492,182.023,182.0624,16124.0
2021-04-27 13:35:00,185.09,185.24,185.06,185.2,34086.0,182.0624,182.2099,182.0328,182.1706,34086.0
2021-04-27 13:40:00,185.19,185.23,185.06,185.15,26796.0,182.1607,182.2001,182.0328,182.1214,26796.0
2021-04-27 13:45:00,185.15,185.22,184.95,185.07,24246.0,182.1214,182.1902,181.9246,182.0427,24246.0
2021-04-27 13:50:00,185.07,185.11,185.0,185.06,11902.0,182.0427,182.082,181.9738,182.0328,11902.0
2021-04-27 13:55:00,185.06,185.15,185.05,185.15,18350.0,182.0328,182.1214,182.023,182.1214,18350.0
2021-04-27 14:00:00,185.15,185.22,185.01,185.07,32994.0,182.1214,182.1902,181.9837,182.0427,32994.0
2021-04-27 14:05:00,185.08,185.08,184.94,184.95,22610.0,182.0525,182.0525,181.9148,181.9246,22610.0
2021-04-27 14:10:00,184.94,185.01,184.88,184.89,15176.0,181.9148,181.9837,181.8558,181.8656,15176.0
2021-04-27 14:15:00,184.9,184.95,184.86,184.92,19526.0,181.8755,181.9246,181.8361,181.8951,19526.0
2021-04-27 14:20:00,184.91,184.92,184.73,184.83,29517.0,181.8853,181.8951,181.7082,181.8066,29517.0
2021-04-27 14:25:00,184.83,185.0,184.82,184.99,32001.0,181.8066,181.9738,181.7968,181.964,32001.0
2021-04-27 14:30:00,185.0,185.05,184.82,184.93,27824.0,181.9738,182.023,181.7968,181.905,27824.0
2021-04-27 14:35:00,184.93,185.0,184.88,184.98,24959.0,181.905,181.9738,181.8558,181.9542,24959.0
2021-04-27 14:40:00,184.96,185.01,184.86,184.87,21778.0,181.9345,181.9837,181.8361,181.846,21778.0
2021-04-27 14:45:00,184.88,185.01,184.88,184.94,32958.0,181.8558,181.9837,181.8558,181.9148,32958.0
2021-04-27 14:50:00,184.95,184.97,184.88,184.9,19062.0,181.9246,181.9443,181.8558,181.8755,19062.0
2021-04-27 14:55:00,184.89,184.96,184.86,184.93,17257.0,181.8656,181.9345,181.8361,181.905,17257.0
2021-04-27 15:00:00,184.89,184.98,184.77,184.92,30838.0,181.8656,181.9542,181.7476,181.8951,30838.0
2021-04-27 15:05:00,184.93,184.94,184.8,184.89,30650.0,181.905,181.9148,181.7771,181.8656,30650.0
2021-04-27 15:10:00,184.91,185.12,184.89,185.11,28045.0,181.8853,182.0919,181.8656,182.082,28045.0
2021-04-27 15:15:00,185.12,185.13,184.99,185.01,30150.0,182.0919,182.1017,181.964,181.9837,30150.0
2021-04-27 15:20:00,185.0,185.1,184.94,185.06,69317.0,181.9738,182.0722,181.9148,182.0328,69317.0
2021-04-27 15:25:00,185.07,185.09,184.91,184.97,50159.0,182.0427,182.0624,181.8853,181.9443,50159.0
2021-04-27 15:30:00,184.99,184.99,184.82,184.98,35084.0,181.964,181.964,181.7968,181.9542,35084.0
2021-04-27 15:35:00,184.98,185.08,184.9,185.03,51809.0,181.9542,182.0525,181.8755,182.0033,51809.0
2021-04-27 15:40:00,185.02,185.1,184.92,184.95,49570.0,181.9935,182.0722,181.8951,181.9246,49570.0
2021-04-27 15:45:00,184.94,184.99,184.81,184.95,50328.0,181.9148,181.964,181.7869,181.9246,50328.0
2021-04-27 15:50:00,184.95,184.98,184.82,184.89,61747.0,181.9246,181.9542,181.7968,181.8656,61747.0
2021-04-27 15:55:00,184.91,184.96,184.58,184.64,201882.0,181.8853,181.9345,181.5607,181.6197,201882.0
2021-04-28 09:30:00,184.79,184.79,183.32,183.63,271964.0,181.7673,181.7673,180.3213,180.6262,271964.0
2021-04-28 09:35:00,183.63,183.79,183.27,183.39,78794.0,180.6262,180.7836,180.2721,180.3902,78794.0
2021-04-28 09:40:00,183.35,183.81,182.96,183.77,117124.0,180.3508,180.8033,179.9672,180.7639,117124.0
2021-04-28 09:45:00,183.79,183.85,183.47,183.81,45245.0,180.7836,180.8426,180.4689,180.8033,45245.0
2021-04-28 09:50:00,183.81,183.85,183.47,183.65,45744.0,180.8033,180.8426,180.4689,180.6459,45744.0
2021-04-28 09:55:00,183.65,183.87,183.57,183.8,55055.0,180.6459,180.8623,180.5672,180.7935,55055.0
2021-04-28 10:00:00,183.78,184.16,183.68,184.14,56454.0,180.7738,181.1476,180.6754,181.1279,56454.0
2021-04-28 10:05:00,184.12,184.28,184.05,184.25,44221.0,181.1082,181.2656,181.0394,181.2361,44221.0
2021-04-28 10:10:00,184.25,184.44,184.24,184.34,55775.0,181.2361,181.423,181.2263,181.3246,55775.0
2021-04-28 10:15:00,184.38,184.38,183.97,184.18,40848.0,181.364,181.364,180.9607,181.1672,40848.0
2021-04-28 10:20:00,184.18,184.2,183.93,183.93,18370.0,181.1672,181.1869,180.9213,180.9213,18370.0
2021-04-28 10:25:00,183.91,184.11,183.78,184.11,27238.0,180.9017,181.0984,180.7738,181.0984,27238.0
2021-04-28 10:30:00,184.14,184.2,183.8,183.8,49816.0,181.1279,181.1869,180.7935,180.7935,49816.0
2021-04-28 10:35:00,183.83,183.84,183.56,183.56,75339.0,180.823,180.8328,180.5574,180.5574,75339.0
2021-04-28 10:40:00,183.58,183.8,183.56,183.76,24290.0,180.5771,180.7935,180.5574,180.7541,24290.0
2021-04-28 10:45:00,183.78,183.91,183.7,183.81,22832.0,180.7738,180.9017,180.6951,180.8033,22832.0
2021-04-28 10:50:00,183.79,183.93,183.79,183.87,15924.0,180.7836,180.9213,180.7836,180.8623,15924.0
2021-04-28 10:55:00,183.92,183.96,183.82,183.86,15646.0,180.9115,180.9508,180.8131,180.8525,15646.0
2021-04-28 11:00:00,183.84,183.96,183.62,183.63,24496.0,180.8328,180.9508,180.6164,180.6262,24496.0
2021-04-28 11:05:00,183.62,183.74,183.57,183.62,15675.0,180.6164,180.7344,180.5672,180.6164,15675.0
2021-04-28 11:10:00,183.65,183.71,183.36,183.39,30540.0,180.6459,180.7049,180.3607,180.3902,30540.0
2021-04-28 11:15:00,183.39,183.5,183.31,183.5,27472.0,180.3902,180.4984,180.3115,180.4984,27472.0
2021-04-28 11:20:00,183.49,183.58,183.2,183.31,47728.0,180.4885,180.5771,180.2033,180.3115,47728.0
2021-04-28 11:25:00,183.31,183.43,183.24,183.39,27990.0,180.3115,180.4295,180.2426,180.3902,27990.0
2021-04-28 11:30:00,183.41,183.45,183.23,183.28,28790.0,180.4098,180.4492,180.2328,180.282,28790.0
2021-04-28 11:35:00,183.27,183.49,183.27,183.47,27255.0,180.2721,180.4885,180.2721,180.4689,27255.0
2021-04-28 11:40:00,183.46,183.52,183.38,183.38,31473.0,180.459,180.518,180.3803,180.3803,31473.0
2021-04-28 11:45:00,183.39,183.47,183.35,183.41,21737.0,180.3902,180.4689,180.3508,180.4098,21737.0
2021-04-28 11:50:00,183.41,183.41,183.17,183.17,24810.0,180.4098,180.4098,180.1738,180.1738,24810.0
2021-04-28 11:55:00,183.18,183.23,183.07,183.17,27623.0,180.1836,180.2328,180.0754,180.1738,27623.0
2021-04-28 12:00:00,183.16,183.22,183.02,183.18,42984.0,180.1639,180.2229,180.0262,180.1836,42984.0
2021-04-28 12:05:00,183.18,183.28,183.07,183.12,43326.0,180.1836,180.282,180.0754,180.1246,43326.0
2021-04-28 12:10:00,183.13,183.22,183.11,183.17,43878.0,180.1344,180.2229,180.1147,180.1738,43878.0
2021-04-28 12:15:00,183.15,183.24,183.02,183.09,29917.0,180.1541,180.2426,180.0262,180.0951,29917.0
2021-04-28 12:20:00,183.08,183.23,183.03,183.22,32105.0,180.0852,180.2328,180.0361,180.2229,32105.0
2021-04-28 12:25:00,183.21,183.33,183.13,183.33,23445.0,180.2131,180.3311,180.1344,180.3311,23445.0
2021-04-28 12:30:00,183.33,183.39,183.29,183.38,18358.0,180.3311,180.3902,180.2918,180.3803,18358.0
2021-04-28 12:35:00,183.38,183.49,183.35,183.44,25216.0,180.3803,180.4885,180.3508,180.4393,25216.0
2021-04-28 12:40:00,183.46,183.47,183.27,183.27,20158.0,180.459,180.4689,180.2721,180.2721,20158.0
2021-04-28 12:45:00,183.29,183.51,183.26,183.51,20832.0,180.2918,180.5082,180.2623,180.5082,20832.0
2021-04-28 12:50:00,183.5,183.52,183.42,183.44,15520.0,180.4984,180.518,180.4197,180.4393,15520.0
2021-04-28 12:55:00,183.42,183.47,183.38,183.46,21170.0,180.4197,180.4689,180.3803,180.459,21170.0
2021-04-28 13:00:00,183.45,183.51,183.39,183.47,15516.0,180.4492,180.5082,180.3902,180.4689,15516.0
2021-04-28 13:05:00,183.47,183.5,183.29,183.37,17155.0,180.4689,180.4984,180.2918,180.3705,17155.0
2021-04-28 13:10:00,183.36,183.39,183.19,183.23,27441.0,180.3607,180.3902,180.1934,180.2328,27441.0
2021-04-28 13:15:00,183.23,183.33,183.19,183.28,23233.0,180.2328,180.3311,180.1934,180.282,23233.0
2021-04-28 13:20:00,183.28,183.29,183.09,183.1,34024.0,180.282,180.2918,180.0951,180.1049,34024.0
2021-04-28 13:25:00,183.11,183.33,183.11,183.29,30312.0,180.1147,180.3311,180.1147,180.2918,30312.0
2021-04-28 13:30:00,183.29,183.29,183.12,183.25,24601.0,180.2918,180.2918,180.1246,180.2525,24601.0
2021-04-28 13:35:00,183.26,183.31,183.2,183.22,21706.0,180.2623,180.3115,180.2033,180.2229,21706.0
2021-04-28 13:40:00,183.24,183.37,183.23,183.33,29345.0,180.2426,180.3705,180.2328,180.3311,29345.0
2021-04-28 13:45:00,183.34,183.34,183.09,183.17,26106.0,180.341,180.341,180.0951,180.1738,26106.0
2021-04-28 13:50:00,183.15,183.16,182.97,183.09,59187.0,180.1541,180.1639,179.977,180.0951,59187.0
2021-04-28 13:55:00,183.07,183.17,183.03,183.1,48089.0,180.0754,180.1738,180.0361,180.1049,48089.0
2021-04-28 14:00:00,183.11,183.45,182.82,183.24,122289.0,180.1147,180.4492,179.8295,180.2426,122289.0
2021-04-28 14:05:00,183.26,183.3,183.1,183.29,26274.0,180.2623,180.3016,180.1049,180.2918,26274.0
2021-04-28 14:10:00,183.27,183.48,183.22,183.45,30133.0,180.2721,180.4787,180.2229,180.4492,30133.0
2021-04-28 14:15:00,183.46,183.52,183.3,183.33,36516.0,180.459,180.518,180.3016,180.3311,36516.0
2021-04-28 14:20:00,183.36,183.58,183.35,183.54,31035.0,180.3607,180.5771,180.3508,180.5377,31035.0
2021-04-28 14:25:00,183.54,183.61,183.44,183.45,28375.0,180.5377,180.6066,180.4393,180.4492,28375.0
2021-04-28 14:30:00,183.45,183.46,183.18,183.42,31223.0,180.4492,180.459,180.1836,180.4197,31223.0
2021-04-28 14:35:00,183.41,183.94,183.39,183.79,48400.0,180.4098,180.9312,180.3902,180.7836,48400.0
2021-04-28 14:40:00,183.84,183.97,183.75,183.97,24376.0,180.8328,180.9607,180.7443,180.9607,24376.0
2021-04-28 14:45:00,183.94,184.01,183.8,183.85,43552.0,180.9312,181.0,180.7935,180.8426,43552.0
2021-04-28 14:50:00,183.82,184.1,183.81,184.09,42329.0,180.8131,181.0885,180.8033,181.0787,42329.0
2021-04-28 14:55:00,184.06,184.08,183.89,184.0,31566.0,181.0492,181.0689,180.882,180.9902,31566.0
2021-04-28 15:00:00,184.0,184.09,183.8,184.09,38929.0,180.9902,181.0787,180.7935,181.0787,38929.0
2021-04-28 15:05:00,184.08,184.11,183.89,184.07,36471.0,181.0689,181.0984,180.882,181.059,36471.0
2021-04-28 15:10:00,184.05,184.08,183.34,183.71,55485.0,181.0394,181.0689,180.341,180.7049,55485.0
2021-04-28 15:15:00,183.68,183.92,183.66,183.8,24302.0,180.6754,180.9115,180.6557,180.7935,24302.0
2021-04-28 15:20:00,183.8,183.83,183.72,183.77,15239.0,180.7935,180.823,180.7148,180.7639,15239.0
2021-04-28 15:25:00,183.79,183.88,183.71,183.84,27127.0,180.7836,180.8721,180.7049,180.8328,27127.0
2021-04-28 15:30:00,183.83,183.84,183.61,183.69,39807.0,180.823,180.8328,180.6066,180.6853,39807.0
2021-04-28 15:35:00,183.7,183.91,183.66,183.83,48891.0,180.6951,180.9017,180.6557,180.823,48891.0
2021-04-28 15:40:00,183.84,183.92,183.78,183.8,36670.0,180.8328,180.9115,180.7738,180.7935,36670.0
2021-04-28 15:45:00,183.79,183.89,183.58,183.63,47515.0,180.7836,180.882,180.5771,180.6262,47515.0
2021-04-28 15:50:00,183.64,183.65,183.28,183.35,104316.0,180.6361,180.6459,180.282,180.3508,104316.0
2021-04-28 15:55:00,183.35,183.48,183.22,183.45,244763.0,180.3508,180.4787,180.2229,180.4492,244763.0
2021-04-29 09:30:00,184.8,185.22,184.64,185.03,224863.0,181.7771,182.1902,181.6197,182.0033,224863.0
2021-04-29 09:35:00,185.0,185.17,184.53,184.9,79347.0,181.9738,182.141,181.5115,181.8755,79347.0
2021-04-29 09:40:00,184.87,185.25,184.59,184.64,133108.0,181.846,182.2197,181.5705,181.6197,133108.0
2021-04-29 09:45:00,184.63,185.14,184.63,185.1,57231.0,181.6099,182.1115,181.6099,182.0722,57231.0
2021-04-29 09:50:00,185.12,185.21,184.77,185.06,68290.0,182.0919,182.1804,181.7476,182.0328,68290.0
2021-04-29 09:55:00,185.05,185.55,184.93,185.46,91608.0,182.023,182.5148,181.905,182.4263,91608.0
2021-04-29 10:00:00,185.47,185.49,184.8,184.85,115538.0,182.4361,182.4558,181.7771,181.8263,115538.0
2021-04-29 10:05:00,184.83,185.11,184.6,184.87,56151.0,181.8066,182.082,181.5804,181.846,56151.0
2021-04-29 10:10:00,184.88,185.23,184.73,185.03,59537.0,181.8558,182.2001,181.7082,182.0033,59537.0
2021-04-29 10:15:00,185.03,185.19,184.72,184.84,49553.0,182.0033,182.1607,181.6984,181.8164,49553.0
2021-04-29 10:20:00,184.83,185.08,184.66,184.76,49943.0,181.8066,182.0525,181.6394,181.7378,49943.0
2021-04-29 10:25:00,184.8,184.85,184.6,184.75,33113.0,181.7771,181.8263,181.5804,181.7279,33113.0
2021-04-29 10:30:00,184.77,184.78,184.36,184.45,54627.0,181.7476,181.7574,181.3443,181.4328,54627.0
2021-04-29 10:35:00,184.43,184.43,183.92,183.98,56720.0,181.4132,181.4132,180.9115,180.9705,56720.0
2021-04-29 10:40:00,184.0,184.03,183.71,183.72,53847.0,180.9902,181.0197,180.7049,180.7148,53847.0
2021-04-29 10:45:00,183.72,183.84,183.5,183.53,69690.0,180.7148,180.8328,180.4984,180.5279,69690.0
2021-04-29 10:50:00,183.52,183.9,183.51,183.81,48519.0,180.518,180.8918,180.5082,180.8033,48519.0
2021-04-29 10:55:00,183.75,184.05,183.74,183.96,39312.0,180.7443,181.0394,180.7344,180.9508,39312.0
2021-04-29 11:00:00,183.92,184.21,183.88,184.11,44003.0,180.9115,181.1967,180.8721,181.0984,44003.0
2021-04-29 11:05:00,184.09,184.35,183.95,184.24,32728.0,181.0787,181.3345,180.941,181.2263,32728.0
2021-04-29 11:10:00,184.23,184.35,184.14,184.31,25336.0,181.2164,181.3345,181.1279,181.2951,25336.0
2021-04-29 11:15:00,184.3,184.31,183.94,184.04,36298.0,181.2853,181.2951,180.9312,181.0295,36298.0
2021-04-29 11:20:00,184.07,184.15,183.93,184.05,21842.0,181.059,181.1377,180.9213,181.0394,21842.0
2021-04-29 11:25:00,184.05,184.1,183.85,183.93,23167.0,181.0394,181.0885,180.8426,180.9213,23167.0
2021-04-29 11:30:00,183.94,183.95,183.65,183.66,29831.0,180.9312,180.941,180.6459,180.6557,29831.0
2021-04-29 11:35:00,183.66,183.71,183.44,183.53,57781.0,180.6557,180.7049,180.4393,180.5279,57781.0
2021-04-29 11:40:00,183.53,183.72,183.45,183.61,25902.0,180.5279,180.7148,180.4492,180.6066,25902.0
2021-04-29 11:45:00,183.58,183.66,183.5,183.55,24373.0,180.5771,180.6557,180.4984,180.5475,24373.0
2021-04-29 11:50:00,183.55,183.78,183.49,183.62,29912.0,180.5475,180.7738,180.4885,180.6164,29912.0
2021-04-29 11:55:00,183.6,183.62,183.36,183.45,35038.0,180.5967,180.6164,180.3607,180.4492,35038.0
2021-04-29 12:00:00,183.46,183.53,183.22,183.33,35682.0,180.459,180.5279,180.2229,180.3311,35682.0
2021-04-29 12:05:00,183.35,183.35,182.93,182.98,67532.0,180.3508,180.3508,179.9377,179.9869,67532.0
2021-04-29 12:10:00,183.01,183.19,182.94,183.17,32964.0,180.0164,180.1934,179.9475,180.1738,32964.0
2021-04-29 12:15:00,183.18,183.24,182.98,183.2,30253.0,180.1836,180.2426,179.9869,180.2033,30253.0
2021-04-29 12:20:00,183.21,183.29,183.03,183.03,17344.0,180.2131,180.2918,180.0361,180.0361,17344.0
2021-04-29 12:25:00,183.05,183.08,182.75,182.98,53406.0,180.0557,180.0852,179.7606,179.9869,53406.0
2021-04-29 12:30:00,182.99,183.26,182.88,183.23,33499.0,179.9967,180.2623,179.8885,180.2328,33499.0
2021-04-29 12:35:00,183.23,183.38,183.14,183.32,24772.0,180.2328,180.3803,180.1443,180.3213,24772.0
2021-04-29 12:40:00,183.31,183.41,183.22,183.39,23805.0,180.3115,180.4098,180.2229,180.3902,23805.0
2021-04-29 12:45:00,183.38,183.58,183.33,183.51,33854.0,180.3803,180.5771,180.3311,180.5082,33854.0
2021-04-29 12:50:00,183.5,183.67,183.39,183.58,22721.0,180.4984,180.6656,180.3902,180.5771,22721.0
2021-04-29 12:55:00,183.57,183.58,183.43,183.53,18547.0,180.5672,180.5771,180.4295,180.5279,18547.0
2021-04-29 13:00:00,183.55,183.61,183.48,183.48,17322.0,180.5475,180.6066,180.4787,180.4787,17322.0
2021-04-29 13:05:00,183.47,183.75,183.44,183.48,23683.0,180.4689,180.7443,180.4393,180.4787,23683.0
2021-04-29 13:10:00,183.49,183.59,183.42,183.56,15239.0,180.4885,180.5869,180.4197,180.5574,15239.0
2021-04-29 13:15:00,183.56,183.6,183.42,183.46,27172.0,180.5574,180.5967,180.4197,180.459,27172.0
2021-04-29 13:20:00,183.46,183.6,183.46,183.53,19935.0,180.459,180.5967,180.459,180.5279,19935.0
2021-04-29 13:25:00,183.54,183.75,183.43,183.72,19912.0,180.5377,180.7443,180.4295,180.7148,19912.0
2021-04-29 13:30:00,183.73,183.84,183.6,183.79,30675.0,180.7246,180.8328,180.5967,180.7836,30675.0
2021-04-29 13:35:00,183.8,183.88,183.6,183.62,71072.0,180.7935,180.8721,180.5967,180.6164,71072.0
2021-04-29 13:40:00,183.64,183.82,183.57,183.79,28564.0,180.6361,180.8131,180.5672,180.7836,28564.0
2021-04-29 13:45:00,183.81,183.97,183.77,183.95,18470.0,180.8033,180.9607,180.7639,180.941,18470.0
2021-04-29 13:50:00,183.96,184.24,183.94,184.2,33742.0,180.9508,181.2263,180.9312,181.1869,33742.0
2021-04-29 13:55:00,184.22,184.38,184.1,184.2,42258.0,181.2066,181.364,181.0885,181.1869,42258.0
2021-04-29 14:00:00,184.22,184.36,184.04,184.29,22218.0,181.2066,181.3443,181.0295,181.2754,22218.0
2021-04-29 14:05:00,184.3,184.52,184.28,184.46,23058.0,181.2853,181.5017,181.2656,181.4427,23058.0
2021-04-29 14:10:00,184.46,184.9,184.46,184.9,149780.0,181.4427,181.8755,181.4427,181.8755,149780.0
2021-04-29 14:15:00,184.9,184.99,184.83,184.95,49334.0,181.8755,181.964,181.8066,181.9246,49334.0
2021-04-29 14:20:00,184.96,185.13,184.93,185.08,43780.0,181.9345,182.1017,181.905,182.0525,43780.0
2021-04-29 14:25:00,185.08,185.12,185.0,185.08,40707.0,182.0525,182.0919,181.9738,182.0525,40707.0
2021-04-29 14:30:00,185.08,185.25,185.07,185.18,35724.0,182.0525,182.2197,182.0427,182.1509,35724.0
2021-04-29 14:35:00,185.16,185.44,185.16,185.34,44981.0,182.1312,182.4066,182.1312,182.3083,44981.0
2021-04-29 14:40:00,185.35,185.4,185.12,185.37,44327.0,182.3181,182.3673,182.0919,182.3378,44327.0
2021-04-29 14:45:00,185.38,185.54,185.25,185.37,83419.0,182.3476,182.505,182.2197,182.3378,83419.0
2021-04-29 14:50:00,185.37,185.37,185.13,185.2,25866.0,182.3378,182.3378,182.1017,182.1706,25866.0
2021-04-29 14:55:00,185.22,185.37,185.2,185.34,31477.0,182.1902,182.3378,182.1706,182.3083,31477.0
2021-04-29 15:00:00,185.34,185.44,185.26,185.28,58337.0,182.3083,182.4066,182.2296,182.2492,58337.0
2021-04-29 15:05:00,185.27,185.34,185.13,185.2,73469.0,182.2394,182.3083,182.1017,182.1706,73469.0
2021-04-29 15:10:00,185.19,185.26,185.03,185.06,36516.0,182.1607,182.2296,182.0033,182.0328,36516.0
2021-04-29 15:15:00,185.06,185.07,184.88,184.93,60230.0,182.0328,182.0427,181.8558,181.905,60230.0
2021-04-29 15:20:00,184.94,185.01,184.7,184.75,50492.0,181.9148,181.9837,181.6787,181.7279,50492.0
2021-04-29 15:25:00,184.77,184.83,184.66,184.81,37032.0,181.7476,181.8066,181.6394,181.7869,37032.0
2021-04-29 15:30:00,184.81,184.95,184.67,184.94,33044.0,181.7869,181.9246,181.6492,181.9148,33044.0
2021-04-29 15:35:00,184.93,185.0,184.85,184.93,88037.0,181.905,181.9738,181.8263,181.905,88037.0
2021-04-29 15:40:00,184.93,185.09,184.83,184.87,59731.0,181.905,182.0624,181.8066,181.846,59731.0
2021-04-29 15:45:00,184.86,185.19,184.86,185.04,77609.0,181.8361,182.1607,181.8361,182.0132,77609.0
2021-04-29 15:50:00,185.0,185.14,184.9,185.09,102711.0,181.9738,182.1115,181.8755,182.0624,102711.0
2021-04-29 15:55:00,185.07,185.42,185.02,185.29,178439.0,182.0427,182.387,181.9935,182.2591,178439.0
2021-04-30 09:30:00,184.29,184.29,183.54,183.99,193198.0,181.2754,181.2754,180.5377,180.9803,193198.0
2021-04-30 09:35:00,184.03,184.12,183.71,183.99,70073.0,181.0197,181.1082,180.7049,180.9803,70073.0
2021-04-30 09:40:00,183.97,184.05,183.69,184.0,67778.0,180.9607,181.0394,180.6853,180.9902,67778.0
2021-04-30 09:45:00,184.04,184.63,183.94,184.61,100059.0,181.0295,181.6099,180.9312,181.5902,100059.0
2021-04-30 09:50:00,184.61,184.92,184.2,184.77,193341.0,181.5902,181.8951,181.1869,181.7476,193341.0
2021-04-30 09:55:00,184.76,185.07,184.73,184.97,55288.0,181.7378,182.0427,181.7082,181.9443,55288.0
2021-04-30 10:00:00,184.93,185.43,184.87,185.43,97859.0,181.905,182.3968,181.846,182.3968,97859.0
2021-04-30 10:05:00,185.42,185.44,184.86,185.03,127786.0,182.387,182.4066,181.8361,182.0033,127786.0
2021-04-30 10:10:00,185.04,185.1,184.93,185.07,34223.0,182.0132,182.0722,181.905,182.0427,34223.0
2021-04-30 10:15:00,185.07,185.29,185.0,185.14,58922.0,182.0427,182.2591,181.9738,182.1115,58922.0
2021-04-30 10:20:00,185.12,185.27,184.75,184.83,54433.0,182.0919,182.2394,181.7279,181.8066,54433.0
2021-04-30 10:25:00,184.83,185.29,184.71,185.21,58010.0,181.8066,182.2591,181.6886,182.1804,58010.0
2021-04-30 10:30:00,185.2,185.36,185.06,185.33,106786.0,182.1706,182.3279,182.0328,182.2984,106786.0
2021-04-30 10:35:00,185.35,185.45,184.88,184.94,114625.0,182.3181,182.4165,181.8558,181.9148,114625.0
2021-04-30 10:40:00,184.94,184.97,184.54,184.63,48037.0,181.9148,181.9443,181.5214,181.6099,48037.0
2021-04-30 10:45:00,184.6,184.73,184.47,184.57,41499.0,181.5804,181.7082,181.4525,181.5509,41499.0
2021-04-30 10:50:00,184.61,184.66,184.42,184.52,18074.0,181.5902,181.6394,181.4033,181.5017,18074.0
2021-04-30 10:55:00,184.52,184.64,184.39,184.42,25902.0,181.5017,181.6197,181.3738,181.4033,25902.0
2021-04-30 11:00:00,184.46,184.58,184.3,184.51,24639.0,181.4427,181.5607,181.2853,181.4918,24639.0
2021-04-30 11:05:00,184.5,184.58,184.43,184.5,23914.0,181.482,181.5607,181.4132,181.482,23914.0
2021-04-30 11:10:00,184.49,184.78,184.44,184.54,24801.0,181.4722,181.7574,181.423,181.5214,24801.0
2021-04-30 11:15:00,184.54,184.56,184.26,184.29,32148.0,181.5214,181.541,181.2459,181.2754,32148.0
2021-04-30 11:20:00,184.3,184.57,184.25,184.27,33411.0,181.2853,181.5509,181.2361,181.2558,33411.0
2021-04-30 11:25:00,184.28,184.36,184.12,184.16,39126.0,181.2656,181.3443,181.1082,181.1476,39126.0
2021-04-30 11:30:00,184.17,184.34,184.06,184.3,31827.0,181.1574,181.3246,181.0492,181.2853,31827.0
2021-04-30 11:35:00,184.3,184.58,184.3,184.53,35361.0,181.2853,181.5607,181.2853,181.5115,35361.0
2021-04-30 11:40:00,184.53,184.58,184.36,184.54,53499.0,181.5115,181.5607,181.3443,181.5214,53499.0
2021-04-30 11:45:00,184.51,184.72,184.46,184.66,23378.0,181.4918,181.6984,181.4427,181.6394,23378.0
2021-04-30 11:50:00,184.67,184.91,184.5,184.86,77148.0,181.6492,181.8853,181.482,181.8361,77148.0
2021-04-30 11:55:00,184.9,184.96,184.75,184.82,53833.0,181.8755,181.9345,181.7279,181.7968,53833.0
2021-04-30 12:00:00,184.84,184.96,184.73,184.88,39339.0,181.8164,181.9345,181.7082,181.8558,39339.0
2021-04-30 12:05:00,184.88,185.0,184.87,184.94,58601.0,181.8558,181.9738,181.846,181.9148,58601.0
2021-04-30 12:10:00,184.94,185.0,184.87,184.98,20491.0,181.9148,181.9738,181.846,181.9542,20491.0
2021-04-30 12:15:00,184.97,185.0,184.88,185.0,30918.0,181.9443,181.9738,181.8558,181.9738,30918.0
2021-04-30 12:20:00,184.99,185.29,184.96,185.25,64761.0,181.964,182.2591,181.9345,182.2197,64761.0
2021-04-30 12:25:00,185.26,185.27,185.1,185.14,37576.0,182.2296,182.2394,182.0722,182.1115,37576.0
2021-04-30 12:30:00,185.17,185.25,184.89,184.97,33829.0,182.141,182.2197,181.8656,181.9443,33829.0
2021-04-30 12:35:00,184.98,185.06,184.92,185.0,20009.0,181.9542,182.0328,181.8951,181.9738,20009.0
2021-04-30 12:40:00,185.01,185.07,184.91,184.99,22367.0,181.9837,182.0427,181.8853,181.964,22367.0
2021-04-30 12:45:00,184.98,185.08,184.94,185.06,13089.0,181.9542,182.0525,181.9148,182.0328,13089.0
2021-04-30 12:50:00,185.09,185.22,185.06,185.21,26978.0,182.0624,182.1902,182.0328,182.1804,26978.0
2021-04-30 12:55:00,185.2,185.26,185.03,185.25,26093.0,182.1706,182.2296,182.0033,182.2197,26093.0
2021-04-30 13:00:00,185.26,185.28,185.1,185.23,31470.0,182.2296,182.2492,182.0722,182.2001,31470.0
2021-04-30 13:05:00,185.22,185.35,185.13,185.33,21296.0,182.1902,182.3181,182.1017,182.2984,21296.0
2021-04-30 13:10:00,185.31,185.36,185.1,185.36,33114.0,182.2788,182.3279,182.0722,182.3279,33114.0
2021-04-30 13:15:00,185.34,185.37,185.28,185.35,30535.0,182.3083,182.3378,182.2492,182.3181,30535.0
2021-04-30 13:20:00,185.37,185.68,185.28,185.55,230925.0,182.3378,182.6427,182.2492,182.5148,230925.0
2021-04-30 13:25:00,185.56,186.16,185.51,186.13,279869.0,182.5247,183.1149,182.4755,183.0853,279869.0
2021-04-30 13:30:00,186.14,186.14,185.88,186.06,80377.0,183.0952,183.0952,182.8394,183.0165,80377.0
2021-04-30 13:35:00,186.06,186.32,186.05,186.13,106644.0,183.0165,183.2722,183.0067,183.0853,106644.0
2021-04-30 13:40:00,186.12,186.13,185.93,186.09,48805.0,183.0755,183.0853,182.8886,183.046,48805.0
2021-04-30 13:45:00,186.1,186.1,185.62,185.7,54941.0,183.0558,183.0558,182.5837,182.6624,54941.0
2021-04-30 13:50:00,185.7,185.75,185.38,185.46,34987.0,182.6624,182.7116,182.3476,182.4263,34987.0
2021-04-30 13:55:00,185.46,185.46,185.25,185.42,35975.0,182.4263,182.4263,182.2197,182.387,35975.0
2021-04-30 14:00:00,185.43,185.65,185.39,185.42,36816.0,182.3968,182.6132,182.3574,182.387,36816.0
2021-04-30 14:05:00,185.43,185.52,185.33,185.5,19362.0,182.3968,182.4853,182.2984,182.4656,19362.0
2021-04-30 14:10:00,185.52,185.66,185.42,185.64,33492.0,182.4853,182.623,182.387,182.6034,33492.0
2021-04-30 14:15:00,185.63,185.67,185.5,185.63,26613.0,182.5935,182.6329,182.4656,182.5935,26613.0
2021-04-30 14:20:00,185.65,185.67,185.48,185.55,24637.0,182.6132,182.6329,182.446,182.5148,24637.0
2021-04-30 14:25:00,185.57,185.86,185.51,185.84,42315.0,182.5345,182.8198,182.4755,182.8001,42315.0
2021-04-30 14:30:00,185.82,185.95,185.69,185.89,36665.0,182.7804,182.9083,182.6525,182.8493,36665.0
2021-04-30 14:35:00,185.9,186.06,185.87,185.94,36441.0,182.8591,183.0165,182.8296,182.8984,36441.0
2021-04-30 14:40:00,185.95,186.16,185.94,186.13,52485.0,182.9083,183.1149,182.8984,183.0853,52485.0
2021-04-30 14:45:00,186.13,186.14,185.78,185.92,33396.0,183.0853,183.0952,182.7411,182.8788,33396.0
2021-04-30 14:50:00,185.91,186.1,185.88,186.09,29503.0,182.8689,183.0558,182.8394,183.046,29503.0
2021-04-30 14:55:00,186.09,186.09,185.89,185.89,29851.0,183.046,183.046,182.8493,182.8493,29851.0
2021-04-30 15:00:00,185.91,185.99,185.73,185.79,40365.0,182.8689,182.9476,182.6919,182.7509,40365.0
2021-04-30 15:05:00,185.81,185.86,185.58,185.71,33084.0,182.7706,182.8198,182.5443,182.6722,33084.0
2021-04-30 15:10:00,185.7,185.84,185.64,185.66,39004.0,182.6624,182.8001,182.6034,182.623,39004.0
2021-04-30 15:15:00,185.66,185.75,185.6,185.71,39372.0,182.623,182.7116,182.564,182.6722,39372.0
2021-04-30 15:20:00,185.71,185.85,185.66,185.67,54471.0,182.6722,182.8099,182.623,182.6329,54471.0
2021-04-30 15:25:00,185.68,185.92,185.65,185.89,45656.0,182.6427,182.8788,182.6132,182.8493,45656.0
2021-04-30 15:30:00,185.89,186.07,185.87,185.97,55081.0,182.8493,183.0263,182.8296,182.928,55081.0
2021-04-30 15:35:00,185.97,186.1,185.77,185.79,69861.0,182.928,183.0558,182.7312,182.7509,69861.0
2021-04-30 15:40:00,185.77,185.82,185.52,185.53,42193.0,182.7312,182.7804,182.4853,182.4952,42193.0
2021-04-30 15:45:00,185.53,185.86,185.39,185.83,82121.0,182.4952,182.8198,182.3574,182.7902,82121.0
2021-04-30 15:50:00,185.85,185.97,185.75,185.93,146618.0,182.8099,182.928,182.7116,182.8886,146618.0
2021-04-30 15:55:00,185.94,186.15,185.76,186.15,404878.0,182.8984,183.105,182.7214,183.105,404878.0
2021-05-03 09:30:00,187.69,188.73,187.45,188.11,397518.0,184.6198,185.6428,184.3837,185.033,397518.0
2021-05-03 09:35:00,188.06,188.56,188.02,188.15,202582.0,184.9838,185.4756,184.9444,185.0723,202582.0
2021-05-03 09:40:00,188.16,189.22,188.09,188.67,201007.0,185.0821,186.1248,185.0133,185.5838,201007.0
2021-05-03 09:45:00,188.7,188.72,187.91,188.42,119906.0,185.6133,185.633,184.8362,185.3379,119906.0
2021-05-03 09:50:00,188.39,189.14,188.32,188.96,142376.0,185.3084,186.0461,185.2395,185.869,142376.0
2021-05-03 09:55:00,188.94,188.96,188.45,188.54,78930.0,185.8494,185.869,185.3674,185.4559,78930.0
2021-05-03 10:00:00,188.52,188.74,188.28,188.53,80427.0,185.4362,185.6526,185.2002,185.4461,80427.0
2021-05-03 10:05:00,188.54,189.06,188.44,188.71,129083.0,185.4559,185.9674,185.3576,185.6231,129083.0
2021-05-03 10:10:00,188.73,188.87,188.08,188.1,75297.0,185.6428,185.7805,185.0034,185.0231,75297.0
2021-05-03 10:15:00,188.06,188.28,188.03,188.09,50503.0,184.9838,185.2002,184.9543,185.0133,50503.0
2021-05-03 10:20:00,188.11,188.32,187.95,188.25,64179.0,185.033,185.2395,184.8756,185.1707,64179.0
2021-05-03 10:25:00,188.25,188.52,187.96,188.06,65496.0,185.1707,185.4362,184.8854,184.9838,65496.0
2021-05-03 10:30:00,188.09,188.6,188.05,188.56,76486.0,185.0133,185.5149,184.9739,185.4756,76486.0
2021-05-03 10:35:00,188.57,188.96,188.41,188.43,84470.0,185.4854,185.869,185.328,185.3477,84470.0
2021-05-03 10:40:00,188.42,188.66,188.42,188.52,64788.0,185.3379,185.574,185.3379,185.4362,64788.0
2021-05-03 10:45:00,188.52,188.54,187.8,187.87,122616.0,185.4362,185.4559,184.728,184.7969,122616.0
2021-05-03 10:50:00,187.88,187.88,187.42,187.68,60058.0,184.8067,184.8067,184.3542,184.61,60058.0
2021-05-03 10:55:00,187.64,187.89,187.46,187.5,58329.0,184.5706,184.8166,184.3936,184.4329,58329.0
2021-05-03 11:00:00,187.5,187.67,187.19,187.53,66712.0,184.4329,184.6002,184.128,184.4624,66712.0
2021-05-03 11:05:00,187.55,187.99,187.44,187.91,58767.0,184.4821,184.9149,184.3739,184.8362,58767.0
2021-05-03 11:10:00,187.9,188.01,187.54,187.68,86480.0,184.8264,184.9346,184.4723,184.61,86480.0
2021-05-03 11:15:00,187.7,187.88,187.52,187.56,49188.0,184.6297,184.8067,184.4526,184.492,49188.0
2021-05-03 11:20:00,187.58,187.58,187.38,187.43,52928.0,184.5116,184.5116,184.3149,184.3641,52928.0
2021-05-03 11:25:00,187.43,187.43,186.9,186.9,136271.0,184.3641,184.3641,183.8427,183.8427,136271.0
2021-05-03 11:30:00,186.9,187.03,186.59,186.93,66520.0,183.8427,183.9706,183.5378,183.8723,66520.0
2021-05-03 11:35:00,186.95,187.06,186.83,186.84,46172.0,183.8919,184.0001,183.7739,183.7837,46172.0
2021-05-03 11:40:00,186.83,186.91,186.74,186.87,29058.0,183.7739,183.8526,183.6854,183.8132,29058.0
2021-05-03 11:45:00,186.84,186.84,186.46,186.49,51297.0,183.7837,183.7837,183.4099,183.4395,51297.0
2021-05-03 11:50:00,186.5,186.54,186.26,186.45,39491.0,183.4493,183.4886,183.2132,183.4001,39491.0
2021-05-03 11:55:00,186.4,186.54,186.27,186.39,50668.0,183.3509,183.4886,183.2231,183.3411,50668.0
2021-05-03 12:00:00,186.37,186.49,186.31,186.37,23957.0,183.3214,183.4395,183.2624,183.3214,23957.0
2021-05-03 12:05:00,186.36,186.59,186.32,186.58,41411.0,183.3116,183.5378,183.2722,183.528,41411.0
2021-05-03 12:10:00,186.57,186.88,186.49,186.68,84492.0,183.5181,183.8231,183.4395,183.6263,84492.0
2021-05-03 12:15:00,186.66,186.72,186.56,186.65,25222.0,183.6067,183.6657,183.5083,183.5968,25222.0
2021-05-03 12:20:00,186.62,186.71,186.45,186.49,31565.0,183.5673,183.6559,183.4001,183.4395,31565.0
2021-05-03 12:25:00,186.51,186.56,186.42,186.55,61031.0,183.4591,183.5083,183.3706,183.4985,61031.0
2021-05-03 12:30:00,186.54,186.56,186.33,186.43,29502.0,183.4886,183.5083,183.2821,183.3804,29502.0
2021-05-03 12:35:00,186.41,186.42,186.23,186.34,44676.0,183.3608,183.3706,183.1837,183.2919,44676.0
2021-05-03 12:40:00,186.33,186.37,186.16,186.22,50926.0,183.2821,183.3214,183.1149,183.1739,50926.0
2021-05-03 12:45:00,186.21,186.25,185.95,186.01,67689.0,183.164,183.2034,182.9083,182.9673,67689.0
2021-05-03 12:50:00,185.95,186.03,185.89,185.91,45783.0,182.9083,182.987,182.8493,182.8689,45783.0
2021-05-03 12:55:00,185.9,186.19,185.72,186.12,154776.0,182.8591,183.1444,182.682,183.0755,154776.0
2021-05-03 13:00:00,186.13,186.25,185.79,185.93,53248.0,183.0853,183.2034,182.7509,182.8886,53248.0
2021-05-03 13:05:00,185.91,186.0,185.63,185.74,61111.0,182.8689,182.9575,182.5935,182.7017,61111.0
2021-05-03 13:10:00,185.73,185.77,185.62,185.67,34507.0,182.6919,182.7312,182.5837,182.6329,34507.0
2021-05-03 13:15:00,185.66,185.92,185.66,185.81,64687.0,182.623,182.8788,182.623,182.7706,64687.0
2021-05-03 13:20:00,185.83,185.87,185.59,185.64,46967.0,182.7902,182.8296,182.5542,182.6034,46967.0
2021-05-03 13:25:00,185.65,185.72,185.48,185.48,39902.0,182.6132,182.682,182.446,182.446,39902.0
2021-05-03 13:30:00,185.5,185.74,185.48,185.68,33766.0,182.4656,182.7017,182.446,182.6427,33766.0
2021-05-03 13:35:00,185.71,185.78,185.48,185.57,29767.0,182.6722,182.7411,182.446,182.5345,29767.0
2021-05-03 13:40:00,185.56,185.62,185.42,185.53,38583.0,182.5247,182.5837,182.387,182.4952,38583.0
2021-05-03 13:45:00,185.52,185.58,185.47,185.56,30530.0,182.4853,182.5443,182.4361,182.5247,30530.0
2021-05-03 13:50:00,185.56,185.66,185.47,185.6,50814.0,182.5247,182.623,182.4361,182.564,50814.0
2021-05-03 13:55:00,185.59,185.79,185.59,185.68,35430.0,182.5542,182.7509,182.5542,182.6427,35430.0
2021-05-03 14:00:00,185.69,185.89,185.69,185.89,62562.0,182.6525,182.8493,182.6525,182.8493,62562.0
2021-05-03 14:05:00,185.89,185.96,185.75,185.87,52687.0,182.8493,182.9181,182.7116,182.8296,52687.0
2021-05-03 14:10:00,185.87,185.95,185.7,185.73,32567.0,182.8296,182.9083,182.6624,182.6919,32567.0
2021-05-03 14:15:00,185.77,185.81,185.65,185.78,28734.0,182.7312,182.7706,182.6132,182.7411,28734.0
2021-05-03 14:20:00,185.8,185.81,185.69,185.74,16952.0,182.7607,182.7706,182.6525,182.7017,16952.0
2021-05-03 14:25:00,185.77,185.89,185.73,185.82,18276.0,182.7312,182.8493,182.6919,182.7804,18276.0
2021-05-03 14:30:00,185.82,186.08,185.78,186.02,32988.0,182.7804,183.0362,182.7411,182.9771,32988.0
2021-05-03 14:35:00,186.03,186.11,185.93,185.98,27840.0,182.987,183.0657,182.8886,182.9378,27840.0
2021-05-03 14:40:00,186.0,186.05,185.89,185.93,37084.0,182.9575,183.0067,182.8493,182.8886,37084.0
2021-05-03 14:45:00,185.89,185.93,185.72,185.77,37710.0,182.8493,182.8886,182.682,182.7312,37710.0
2021-05-03 14:50:00,185.78,185.86,185.73,185.86,30733.0,182.7411,182.8198,182.6919,182.8198,30733.0
2021-05-03 14:55:00,185.87,185.89,185.68,185.82,26646.0,182.8296,182.8493,182.6427,182.7804,26646.0
2021-05-03 15:00:00,185.83,185.84,185.7,185.73,26695.0,182.7902,182.8001,182.6624,182.6919,26695.0
2021-05-03 15:05:00,185.74,185.87,185.64,185.8,33259.0,182.7017,182.8296,182.6034,182.7607,33259.0
2021-05-03 15:10:00,185.82,185.86,185.76,185.78,26580.0,182.7804,182.8198,182.7214,182.7411,26580.0
2021-05-03 15:15:00,185.78,185.81,185.62,185.68,29243.0,182.7411,182.7706,182.5837,182.6427,29243.0
2021-05-03 15:20:00,185.65,185.7,185.41,185.45,31919.0,182.6132,182.6624,182.3771,182.4165,31919.0
2021-05-03 15:25:00,185.45,185.47,185.25,185.37,34967.0,182.4165,182.4361,182.2197,182.3378,34967.0
2021-05-03 15:30:00,185.38,185.45,185.26,185.35,43666.0,182.3476,182.4165,182.2296,182.3181,43666.0
2021-05-03 15:35:00,185.38,185.45,185.26,185.41,36595.0,182.3476,182.4165,182.2296,182.3771,36595.0
2021-05-03 15:40:00,185.42,185.53,185.36,185.53,40585.0,182.387,182.4952,182.3279,182.4952,40585.0
2021-05-03 15:45:00,185.52,185.82,185.52,185.65,86631.0,182.4853,182.7804,182.4853,182.6132,86631.0
2021-05-03 15:50:00,185.61,185.62,185.41,185.44,107355.0,182.5738,182.5837,182.3771,182.4066,107355.0
2021-05-03 15:55:00,185.41,185.58,185.38,185.54,152779.0,182.3771,182.5443,182.3476,182.505,152779.0
2021-05-04 09:30:00,184.87,185.63,184.3,184.78,271506.0,181.846,182.5935,181.2853,181.7574,271506.0
2021-05-04 09:35:00,184.75,184.75,184.12,184.39,142593.0,181.7279,181.7279,181.1082,181.3738,142593.0
2021-05-04 09:40:00,184.42,184.55,183.37,183.7,143182.0,181.4033,181.5312,180.3705,180.6951,143182.0
2021-05-04 09:45:00,183.69,183.8,183.24,183.28,99213.0,180.6853,180.7935,180.2426,180.282,99213.0
2021-05-04 09:50:00,183.27,183.4,182.88,183.3,134778.0,180.2721,180.4,179.8885,180.3016,134778.0
2021-05-04 09:55:00,183.28,183.46,182.93,182.94,80448.0,180.282,180.459,179.9377,179.9475,80448.0
2021-05-04 10:00:00,182.94,182.96,182.45,182.73,109890.0,179.9475,179.9672,179.4655,179.741,109890.0
2021-05-04 10:05:00,182.7,183.4,182.6,183.29,94594.0,179.7114,180.4,179.6131,180.2918,94594.0
2021-05-04 10:10:00,183.26,183.59,183.06,183.51,71150.0,180.2623,180.5869,180.0656,180.5082,71150.0
2021-05-04 10:15:00,183.51,183.68,183.01,183.65,45775.0,180.5082,180.6754,180.0164,180.6459,45775.0
2021-05-04 10:20:00,183.61,183.97,183.45,183.93,66004.0,180.6066,180.9607,180.4492,180.9213,66004.0
2021-05-04 10:25:00,183.93,184.3,183.75,184.25,69432.0,180.9213,181.2853,180.7443,181.2361,69432.0
2021-05-04 10:30:00,184.25,184.29,183.69,183.69,53828.0,181.2361,181.2754,180.6853,180.6853,53828.0
2021-05-04 10:35:00,183.72,184.46,183.72,184.46,58430.0,180.7148,181.4427,180.7148,181.4427,58430.0
2021-05-04 10:40:00,184.43,184.66,184.24,184.24,62858.0,181.4132,181.6394,181.2263,181.2263,62858.0
2021-05-04 10:45:00,184.31,184.54,183.96,184.08,30306.0,181.2951,181.5214,180.9508,181.0689,30306.0
2021-05-04 10:50:00,184.08,184.33,183.95,184.3,108058.0,181.0689,181.3148,180.941,181.2853,108058.0
2021-05-04 10:55:00,184.34,184.45,183.77,183.82,39144.0,181.3246,181.4328,180.7639,180.8131,39144.0
2021-05-04 11:00:00,183.8,184.2,183.68,183.88,48183.0,180.7935,181.1869,180.6754,180.8721,48183.0
2021-05-04 11:05:00,183.89,184.02,183.63,183.99,56768.0,180.882,181.0099,180.6262,180.9803,56768.0
2021-05-04 11:10:00,184.0,184.01,183.05,183.05,81447.0,180.9902,181.0,180.0557,180.0557,81447.0
2021-05-04 11:15:00,183.04,183.27,182.93,183.14,85044.0,180.0459,180.2721,179.9377,180.1443,85044.0
2021-05-04 11:20:00,183.13,183.13,182.71,182.71,93186.0,180.1344,180.1344,179.7213,179.7213,93186.0
2021-05-04 11:25:00,182.7,183.38,182.63,183.35,46213.0,179.7114,180.3803,179.6426,180.3508,46213.0
2021-05-04 11:30:00,183.28,183.57,183.28,183.38,74991.0,180.282,180.5672,180.282,180.3803,74991.0
2021-05-04 11:35:00,183.35,183.61,183.09,183.16,50507.0,180.3508,180.6066,180.0951,180.1639,50507.0
2021-05-04 11:40:00,183.1,183.32,182.79,183.07,66716.0,180.1049,180.3213,179.8,180.0754,66716.0
2021-05-04 11:45:00,183.06,183.08,182.7,182.76,34474.0,180.0656,180.0852,179.7114,179.7705,34474.0
2021-05-04 11:50:00,182.73,182.76,182.45,182.5,83901.0,179.741,179.7705,179.4655,179.5147,83901.0
2021-05-04 11:55:00,182.48,182.64,182.31,182.52,55958.0,179.495,179.6524,179.3278,179.5344,55958.0
2021-05-04 12:00:00,182.52,183.39,182.5,183.18,83083.0,179.5344,180.3902,179.5147,180.1836,83083.0
2021-05-04 12:05:00,183.19,183.44,183.13,183.3,32912.0,180.1934,180.4393,180.1344,180.3016,32912.0
2021-05-04 12:10:00,183.3,183.61,183.3,183.5,44765.0,180.3016,180.6066,180.3016,180.4984,44765.0
2021-05-04 12:15:00,183.5,183.77,183.49,183.7,36713.0,180.4984,180.7639,180.4885,180.6951,36713.0
2021-05-04 12:20:00,183.71,183.88,183.63,183.78,65133.0,180.7049,180.8721,180.6262,180.7738,65133.0
2021-05-04 12:25:00,183.79,183.99,183.68,183.93,36805.0,180.7836,180.9803,180.6754,180.9213,36805.0
2021-05-04 12:30:00,183.92,183.92,183.43,183.47,28971.0,180.9115,180.9115,180.4295,180.4689,28971.0
2021-05-04 12:35:00,183.48,183.63,183.32,183.38,25343.0,180.4787,180.6262,180.3213,180.3803,25343.0
2021-05-04 12:40:00,183.41,183.41,183.22,183.25,39721.0,180.4098,180.4098,180.2229,180.2525,39721.0
2021-05-04 12:45:00,183.25,183.37,183.2,183.32,18494.0,180.2525,180.3705,180.2033,180.3213,18494.0
2021-05-04 12:50:00,183.3,183.48,183.2,183.28,22375.0,180.3016,180.4787,180.2033,180.282,22375.0
2021-05-04 12:55:00,183.28,183.34,183.16,183.2,15589.0,180.282,180.341,180.1639,180.2033,15589.0
2021-05-04 13:00:00,183.19,183.52,183.15,183.46,29767.0,180.1934,180.518,180.1541,180.459,29767.0
2021-05-04 13:05:00,183.43,183.48,183.24,183.45,22210.0,180.4295,180.4787,180.2426,180.4492,22210.0
2021-05-04 13:10:00,183.48,183.61,183.34,183.61,18815.0,180.4787,180.6066,180.341,180.6066,18815.0
2021-05-04 13:15:00,183.58,183.64,183.41,183.45,17566.0,180.5771,180.6361,180.4098,180.4492,17566.0
2021-05-04 13:20:00,183.5,183.57,183.37,183.43,23543.0,180.4984,180.5672,180.3705,180.4295,23543.0
2021-05-04 13:25:00,183.42,183.6,183.41,183.52,25092.0,180.4197,180.5967,180.4098,180.518,25092.0
2021-05-04 13:30:00,183.54,183.74,183.53,183.68,41169.0,180.5377,180.7344,180.5279,180.6754,41169.0
2021-05-04 13:35:00,183.69,183.84,183.67,183.8,16197.0,180.6853,180.8328,180.6656,180.7935,16197.0
2021-05-04 13:40:00,183.82,183.82,183.5,183.62,20528.0,180.8131,180.8131,180.4984,180.6164,20528.0
2021-05-04 13:45:00,183.59,183.73,183.42,183.73,36484.0,180.5869,180.7246,180.4197,180.7246,36484.0
2021-05-04 13:50:00,183.72,183.76,183.54,183.57,16956.0,180.7148,180.7541,180.5377,180.5672,16956.0
2021-05-04 13:55:00,183.54,183.75,183.54,183.65,11906.0,180.5377,180.7443,180.5377,180.6459,11906.0
2021-05-04 14:00:00,183.62,183.7,183.5,183.7,16628.0,180.6164,180.6951,180.4984,180.6951,16628.0
2021-05-04 14:05:00,183.69,183.83,183.57,183.68,31013.0,180.6853,180.823,180.5672,180.6754,31013.0
2021-05-04 14:10:00,183.68,183.9,183.63,183.86,19810.0,180.6754,180.8918,180.6262,180.8525,19810.0
2021-05-04 14:15:00,183.9,183.95,183.74,183.74,16918.0,180.8918,180.941,180.7344,180.7344,16918.0
2021-05-04 14:20:00,183.75,183.82,183.65,183.73,36529.0,180.7443,180.8131,180.6459,180.7246,36529.0
2021-05-04 14:25:00,183.73,183.73,183.53,183.65,33398.0,180.7246,180.7246,180.5279,180.6459,33398.0
2021-05-04 14:30:00,183.62,183.81,183.56,183.72,20049.0,180.6164,180.8033,180.5574,180.7148,20049.0
2021-05-04 14:35:00,183.73,183.82,183.71,183.77,16269.0,180.7246,180.8131,180.7049,180.7639,16269.0
2021-05-04 14:40:00,183.77,183.97,183.74,183.92,33173.0,180.7639,180.9607,180.7344,180.9115,33173.0
2021-05-04 14:45:00,183.91,184.15,183.89,183.98,29339.0,180.9017,181.1377,180.882,180.9705,29339.0
2021-05-04 14:50:00,183.95,184.07,183.89,183.96,33676.0,180.941,181.059,180.882,180.9508,33676.0
2021-05-04 14:55:00,183.96,184.08,183.89,183.91,22485.0,180.9508,181.0689,180.882,180.9017,22485.0
2021-05-04 15:00:00,183.9,184.02,183.71,183.94,28845.0,180.8918,181.0099,180.7049,180.9312,28845.0
2021-05-04 15:05:00,183.91,183.93,183.66,183.74,41156.0,180.9017,180.9213,180.6557,180.7344,41156.0
2021-05-04 15:10:00,183.75,183.85,183.63,183.63,26384.0,180.7443,180.8426,180.6262,180.6262,26384.0
2021-05-04 15:15:00,183.6,183.83,183.6,183.71,31593.0,180.5967,180.823,180.5967,180.7049,31593.0
2021-05-04 15:20:00,183.72,183.86,183.61,183.61,39462.0,180.7148,180.8525,180.6066,180.6066,39462.0
2021-05-04 15:25:00,183.6,183.82,183.52,183.78,33334.0,180.5967,180.8131,180.518,180.7738,33334.0
2021-05-04 15:30:00,183.79,183.94,183.66,183.91,29254.0,180.7836,180.9312,180.6557,180.9017,29254.0
2021-05-04 15:35:00,183.94,184.07,183.78,183.83,50014.0,180.9312,181.059,180.7738,180.823,50014.0
2021-05-04 15:40:00,183.83,183.88,183.58,183.66,40229.0,180.823,180.8721,180.5771,180.6557,40229.0
2021-05-04 15:45:00,183.7,183.75,183.58,183.75,40749.0,180.6951,180.7443,180.5771,180.7443,40749.0
2021-05-04 15:50:00,183.75,184.0,183.7,183.8,96992.0,180.7443,180.9902,180.6951,180.7935,96992.0
2021-05-04 15:55:00,183.78,184.32,183.75,184.28,266253.0,180.7738,181.3049,180.7443,181.2656,266253.0
2021-05-05 09:30:00,185.01,185.01,183.67,183.97,271341.0,181.9837,181.9837,180.6656,180.9607,271341.0
2021-05-05 09:35:00,183.94,184.26,183.39,184.19,117163.0,180.9312,181.2459,180.3902,181.1771,117163.0
2021-05-05 09:40:00,184.26,184.89,183.94,184.79,80487.0,181.2459,181.8656,180.9312,181.7673,80487.0
2021-05-05 09:45:00,184.8,184.95,183.84,184.03,81200.0,181.7771,181.9246,180.8328,181.0197,81200.0
2021-05-05 09:50:00,184.06,184.43,183.88,184.19,57429.0,181.0492,181.4132,180.8721,181.1771,57429.0
2021-05-05 09:55:00,184.18,184.47,183.9,184.25,47969.0,181.1672,181.4525,180.8918,181.2361,47969.0
2021-05-05 10:00:00,184.33,184.39,183.43,183.53,76749.0,181.3148,181.3738,180.4295,180.5279,76749.0
2021-05-05 10:05:00,183.5,183.7,183.25,183.56,56342.0,180.4984,180.6951,180.2525,180.5574,56342.0
2021-05-05 10:10:00,183.55,183.68,183.36,183.4,20289.0,180.5475,180.6754,180.3607,180.4,20289.0
2021-05-05 10:15:00,183.4,183.53,183.23,183.43,39249.0,180.4,180.5279,180.2328,180.4295,39249.0
2021-05-05 10:20:00,183.36,183.45,183.12,183.26,54824.0,180.3607,180.4492,180.1246,180.2623,54824.0
2021-05-05 10:25:00,183.28,183.44,183.07,183.22,39014.0,180.282,180.4393,180.0754,180.2229,39014.0
2021-05-05 10:30:00,183.2,183.46,183.2,183.43,36823.0,180.2033,180.459,180.2033,180.4295,36823.0
2021-05-05 10:35:00,183.46,183.47,183.08,183.34,48411.0,180.459,180.4689,180.0852,180.341,48411.0
2021-05-05 10:40:00,183.35,183.6,183.25,183.44,51209.0,180.3508,180.5967,180.2525,180.4393,51209.0
2021-05-05 10:45:00,183.4,183.41,183.19,183.36,29000.0,180.4,180.4098,180.1934,180.3607,29000.0
2021-05-05 10:50:00,183.38,183.55,183.34,183.36,27600.0,180.3803,180.5475,180.341,180.3607,27600.0
2021-05-05 10:55:00,183.36,183.6,183.32,183.54,33414.0,180.3607,180.5967,180.3213,180.5377,33414.0
2021-05-05 11:00:00,183.5,183.9,183.47,183.85,25376.0,180.4984,180.8918,180.4689,180.8426,25376.0
2021-05-05 11:05:00,183.86,183.9,183.6,183.72,28169.0,180.8525,180.8918,180.5967,180.7148,28169.0
2021-05-05 11:10:00,183.75,183.92,183.69,183.87,19892.0,180.7443,180.9115,180.6853,180.8623,19892.0
2021-05-05 11:15:00,183.83,183.85,183.74,183.82,21165.0,180.823,180.8426,180.7344,180.8131,21165.0
2021-05-05 11:20:00,183.83,183.87,183.69,183.78,15686.0,180.823,180.8623,180.6853,180.7738,15686.0
2021-05-05 11:25:00,183.78,183.8,183.6,183.69,13813.0,180.7738,180.7935,180.5967,180.6853,13813.0
2021-05-05 11:30:00,183.91,183.97,183.69,183.91,11319.0,180.9017,180.9607,180.6853,180.9017,11319.0
2021-05-05 11:35:00,183.92,184.19,183.85,184.01,26313.0,180.9115,181.1771,180.8426,181.0,26313.0
2021-05-05 11:40:00,183.99,184.15,183.92,184.13,19215.0,180.9803,181.1377,180.9115,181.1181,19215.0
2021-05-05 11:45:00,184.11,184.39,184.11,184.31,53968.0,181.0984,181.3738,181.0984,181.2951,53968.0
2021-05-05 11:50:00,184.29,184.35,184.25,184.32,21471.0,181.2754,181.3345,181.2361,181.3049,21471.0
2021-05-05 11:55:00,184.33,184.39,184.26,184.34,16256.0,181.3148,181.3738,181.2459,181.3246,16256.0
2021-05-05 12:00:00,184.36,184.39,184.29,184.34,13876.0,181.3443,181.3738,181.2754,181.3246,13876.0
2021-05-05 12:05:00,184.33,184.41,184.29,184.29,16409.0,181.3148,181.3935,181.2754,181.2754,16409.0
2021-05-05 12:10:00,184.3,184.33,184.16,184.17,19956.0,181.2853,181.3148,181.1476,181.1574,19956.0
2021-05-05 12:15:00,184.16,184.26,184.11,184.2,16636.0,181.1476,181.2459,181.0984,181.1869,16636.0
2021-05-05 12:20:00,184.21,184.29,184.16,184.24,29561.0,181.1967,181.2754,181.1476,181.2263,29561.0
2021-05-05 12:25:00,184.25,184.33,184.19,184.3,26947.0,181.2361,181.3148,181.1771,181.2853,26947.0
2021-05-05 12:30:00,184.32,184.43,184.15,184.24,40631.0,181.3049,181.4132,181.1377,181.2263,40631.0
2021-05-05 12:35:00,184.25,184.32,184.04,184.05,30381.0,181.2361,181.3049,181.0295,181.0394,30381.0
2021-05-05 12:40:00,184.06,184.09,183.92,183.94,38226.0,181.0492,181.0787,180.9115,180.9312,38226.0
2021-05-05 12:45:00,183.93,184.01,183.92,183.96,29756.0,180.9213,181.0,180.9115,180.9508,29756.0
2021-05-05 12:50:00,183.97,183.99,183.76,183.8,28645.0,180.9607,180.9803,180.7541,180.7935,28645.0
2021-05-05 12:55:00,183.82,183.85,183.57,183.59,35056.0,180.8131,180.8426,180.5672,180.5869,35056.0
2021-05-05 13:00:00,183.56,183.58,183.27,183.28,44561.0,180.5574,180.5771,180.2721,180.282,44561.0
2021-05-05 13:05:00,183.28,183.44,183.25,183.37,31579.0,180.282,180.4393,180.2525,180.3705,31579.0
2021-05-05 13:10:00,183.35,183.45,183.28,183.3,33854.0,180.3508,180.4492,180.282,180.3016,33854.0
2021-05-05 13:15:00,183.29,183.3,183.23,183.27,30524.0,180.2918,180.3016,180.2328,180.2721,30524.0
2021-05-05 13:20:00,183.29,183.32,183.18,183.25,21317.0,180.2918,180.3213,180.1836,180.2525,21317.0
2021-05-05 13:25:00,183.24,183.27,183.18,183.22,17426.0,180.2426,180.2721,180.1836,180.2229,17426.0
2021-05-05 13:30:00,183.22,183.31,183.16,183.18,34624.0,180.2229,180.3115,180.1639,180.1836,34624.0
2021-05-05 13:35:00,183.18,183.27,183.14,183.26,38181.0,180.1836,180.2721,180.1443,180.2623,38181.0
2021-05-05 13:40:00,183.25,183.26,183.1,183.11,25273.0,180.2525,180.2623,180.1049,180.1147,25273.0
2021-05-05 13:45:00,183.13,183.15,183.06,183.13,22068.0,180.1344,180.1541,180.0656,180.1344,22068.0
2021-05-05 13:50:00,183.12,183.2,183.09,183.17,27447.0,180.1246,180.2033,180.0951,180.1738,27447.0
2021-05-05 13:55:00,183.17,183.19,183.03,183.07,21355.0,180.1738,180.1934,180.0361,180.0754,21355.0
2021-05-05 14:00:00,183.07,183.23,183.0,183.01,58902.0,180.0754,180.2328,180.0065,180.0164,58902.0
2021-05-05 14:05:00,182.99,182.99,182.78,182.79,68742.0,179.9967,179.9967,179.7901,179.8,68742.0
2021-05-05 14:10:00,182.78,183.15,182.75,183.11,53167.0,179.7901,180.1541,179.7606,180.1147,53167.0
2021-05-05 14:15:00,183.11,183.21,182.97,183.19,36463.0,180.1147,180.2131,179.977,180.1934,36463.0
2021-05-05 14:20:00,183.2,183.21,183.11,183.19,16966.0,180.2033,180.2131,180.1147,180.1934,16966.0
2021-05-05 14:25:00,183.19,183.25,183.11,183.18,29240.0,180.1934,180.2525,180.1147,180.1836,29240.0
2021-05-05 14:30:00,183.18,183.2,183.07,183.12,29356.0,180.1836,180.2033,180.0754,180.1246,29356.0
2021-05-05 14:35:00,183.1,183.24,183.03,183.19,21337.0,180.1049,180.2426,180.0361,180.1934,21337.0
2021-05-05 14:40:00,183.18,183.21,183.09,183.09,19747.0,180.1836,180.2131,180.0951,180.0951,19747.0
2021-05-05 14:45:00,183.1,183.16,183.05,183.1,32482.0,180.1049,180.1639,180.0557,180.1049,32482.0
2021-05-05 14:50:00,183.15,183.15,182.95,182.97,68014.0,180.1541,180.1541,179.9574,179.977,68014.0
2021-05-05 14:55:00,182.99,183.03,182.79,182.85,35194.0,179.9967,180.0361,179.8,179.859,35194.0
2021-05-05 15:00:00,182.85,183.01,182.66,182.86,39775.0,179.859,180.0164,179.6721,179.8688,39775.0
2021-05-05 15:05:00,182.83,183.1,182.73,182.73,29374.0,179.8393,180.1049,179.741,179.741,29374.0
2021-05-05 15:10:00,182.75,182.91,182.69,182.7,23985.0,179.7606,179.918,179.7016,179.7114,23985.0
2021-05-05 15:15:00,182.67,182.68,182.36,182.53,54420.0,179.6819,179.6918,179.377,179.5442,54420.0
2021-05-05 15:20:00,182.55,182.6,182.23,182.26,74699.0,179.5639,179.6131,179.2491,179.2786,74699.0
2021-05-05 15:25:00,182.28,182.31,182.1,182.29,45988.0,179.2983,179.3278,179.1213,179.3082,45988.0
2021-05-05 15:30:00,182.27,182.38,182.03,182.25,45762.0,179.2885,179.3967,179.0524,179.2688,45762.0
2021-05-05 15:35:00,182.23,182.42,182.22,182.28,35744.0,179.2491,179.436,179.2393,179.2983,35744.0
2021-05-05 15:40:00,182.26,182.31,182.04,182.04,48324.0,179.2786,179.3278,179.0622,179.0622,48324.0
2021-05-05 15:45:00,182.03,182.2,181.86,181.9,130466.0,179.0524,179.2196,178.8852,178.9245,130466.0
2021-05-05 15:50:00,181.88,181.88,181.52,181.79,158076.0,178.9049,178.9049,178.5508,178.8163,158076.0
2021-05-05 15:55:00,181.78,181.82,181.36,181.5,294311.0,178.8065,178.8458,178.3934,178.5311,294311.0
2021-05-06 09:30:00,182.78,182.99,180.87,181.11,223754.0,179.7901,179.9967,177.9114,178.1475,223754.0
2021-05-06 09:35:00,181.07,182.14,181.0,182.11,82169.0,178.1081,179.1606,178.0393,179.1311,82169.0
2021-05-06 09:40:00,182.11,182.26,181.54,181.61,69953.0,179.1311,179.2786,178.5704,178.6393,69953.0
2021-05-06 09:45:00,181.62,181.97,181.44,181.5,70082.0,178.6491,178.9934,178.4721,178.5311,70082.0
2021-05-06 09:50:00,181.51,181.86,181.42,181.46,48348.0,178.5409,178.8852,178.4524,178.4917,48348.0
2021-05-06 09:55:00,181.45,181.45,180.97,181.0,54588.0,178.4819,178.4819,178.0097,178.0393,54588.0
2021-05-06 10:00:00,180.96,180.98,180.34,180.56,87852.0,177.9999,178.0196,177.3901,177.6065,87852.0
2021-05-06 10:05:00,180.56,180.63,180.36,180.36,52549.0,177.6065,177.6753,177.4097,177.4097,52549.0
2021-05-06 10:10:00,180.38,180.61,180.33,180.48,62663.0,177.4294,177.6556,177.3802,177.5278,62663.0
2021-05-06 10:15:00,180.47,180.47,179.88,180.12,139170.0,177.5179,177.5179,176.9376,177.1737,139170.0
2021-05-06 10:20:00,180.09,180.17,179.85,180.14,80645.0,177.1441,177.2228,176.9081,177.1933,80645.0
2021-05-06 10:25:00,180.15,180.28,179.96,180.09,92653.0,177.2032,177.331,177.0163,177.1441,92653.0
2021-05-06 10:30:00,180.08,180.46,180.0,180.4,49176.0,177.1343,177.5081,177.0556,177.4491,49176.0
2021-05-06 10:35:00,180.38,180.74,180.27,180.61,43185.0,177.4294,177.7835,177.3212,177.6556,43185.0
2021-05-06 10:40:00,180.6,180.82,180.4,180.4,42177.0,177.6458,177.8622,177.4491,177.4491,42177.0
2021-05-06 10:45:00,180.43,180.52,180.03,180.07,43485.0,177.4786,177.5671,177.0851,177.1245,43485.0
2021-05-06 10:50:00,180.09,180.14,179.94,180.0,73804.0,177.1441,177.1933,176.9966,177.0556,73804.0
2021-05-06 10:55:00,180.08,180.32,179.88,180.25,68440.0,177.1343,177.3704,176.9376,177.3015,68440.0
2021-05-06 11:00:00,180.28,180.41,179.94,180.06,42314.0,177.331,177.4589,176.9966,177.1146,42314.0
2021-05-06 11:05:00,180.09,180.22,179.83,179.97,87927.0,177.1441,177.272,176.8884,177.0261,87927.0
2021-05-06 11:10:00,179.94,180.2,179.93,180.09,134967.0,176.9966,177.2523,176.9868,177.1441,134967.0
2021-05-06 11:15:00,180.09,180.35,179.91,180.17,96148.0,177.1441,177.3999,176.9671,177.2228,96148.0
2021-05-06 11:20:00,180.17,180.63,180.09,180.59,63619.0,177.2228,177.6753,177.1441,177.636,63619.0
2021-05-06 11:25:00,180.57,180.7,180.35,180.62,53725.0,177.6163,177.7442,177.3999,177.6655,53725.0
2021-05-06 11:30:00,180.65,180.91,180.49,180.9,55470.0,177.695,177.9507,177.5376,177.9409,55470.0
2021-05-06 11:35:00,180.89,181.19,180.89,181.12,40511.0,177.9311,178.2261,177.9311,178.1573,40511.0
2021-05-06 11:40:00,181.14,181.42,181.13,181.41,37556.0,178.177,178.4524,178.1671,178.4426,37556.0
2021-05-06 11:45:00,181.4,181.43,181.24,181.36,35237.0,178.4327,178.4622,178.2753,178.3934,35237.0
2021-05-06 11:50:00,181.39,181.45,181.01,181.12,40633.0,178.4229,178.4819,178.0491,178.1573,40633.0
2021-05-06 11:55:00,181.11,181.23,181.09,181.19,19420.0,178.1475,178.2655,178.1278,178.2261,19420.0
2021-05-06 12:00:00,181.21,181.27,181.1,181.27,23457.0,178.2458,178.3048,178.1376,178.3048,23457.0
2021-05-06 12:05:00,181.28,181.32,181.1,181.19,21005.0,178.3147,178.354,178.1376,178.2261,21005.0
2021-05-06 12:10:00,181.19,181.22,181.04,181.2,29839.0,178.2261,178.2557,178.0786,178.236,29839.0
2021-05-06 12:15:00,181.23,181.4,181.14,181.33,27304.0,178.2655,178.4327,178.177,178.3639,27304.0
2021-05-06 12:20:00,181.31,181.36,181.15,181.21,23242.0,178.3442,178.3934,178.1868,178.2458,23242.0
2021-05-06 12:25:00,181.21,181.42,181.19,181.35,29008.0,178.2458,178.4524,178.2261,178.3835,29008.0
2021-05-06 12:30:00,181.36,181.41,181.23,181.35,19960.0,178.3934,178.4426,178.2655,178.3835,19960.0
2021-05-06 12:35:00,181.36,181.44,181.18,181.29,29596.0,178.3934,178.4721,178.2163,178.3245,29596.0
2021-05-06 12:40:00,181.3,181.55,181.28,181.52,32711.0,178.3343,178.5803,178.3147,178.5508,32711.0
2021-05-06 12:45:00,181.49,181.57,181.45,181.47,27823.0,178.5212,178.5999,178.4819,178.5016,27823.0
2021-05-06 12:50:00,181.49,181.7,181.43,181.46,38670.0,178.5212,178.7278,178.4622,178.4917,38670.0
2021-05-06 12:55:00,181.46,181.46,181.23,181.25,21234.0,178.4917,178.4917,178.2655,178.2852,21234.0
2021-05-06 13:00:00,181.26,181.41,181.24,181.37,17182.0,178.295,178.4426,178.2753,178.4032,17182.0
2021-05-06 13:05:00,181.37,181.4,181.2,181.27,20761.0,178.4032,178.4327,178.236,178.3048,20761.0
2021-05-06 13:10:00,181.25,181.29,181.13,181.15,24124.0,178.2852,178.3245,178.1671,178.1868,24124.0
2021-05-06 13:15:00,181.15,181.23,181.04,181.06,22136.0,178.1868,178.2655,178.0786,178.0983,22136.0
2021-05-06 13:20:00,181.08,181.12,180.99,181.05,27041.0,178.1179,178.1573,178.0294,178.0884,27041.0
2021-05-06 13:25:00,181.02,181.12,181.01,181.06,17433.0,178.0589,178.1573,178.0491,178.0983,17433.0
2021-05-06 13:30:00,181.06,181.09,180.96,181.07,23125.0,178.0983,178.1278,177.9999,178.1081,23125.0
2021-05-06 13:35:00,181.08,181.2,180.98,181.02,41784.0,178.1179,178.236,178.0196,178.0589,41784.0
2021-05-06 13:40:00,181.02,181.03,180.78,180.82,40707.0,178.0589,178.0688,177.8229,177.8622,40707.0
2021-05-06 13:45:00,180.82,180.83,180.58,180.72,38159.0,177.8622,177.872,177.6261,177.7638,38159.0
2021-05-06 13:50:00,180.71,180.81,180.56,180.62,45705.0,177.754,177.8524,177.6065,177.6655,45705.0
2021-05-06 13:55:00,180.64,180.66,180.41,180.43,53620.0,177.6851,177.7048,177.4589,177.4786,53620.0
2021-05-06 14:00:00,180.44,180.56,180.36,180.41,48866.0,177.4884,177.6065,177.4097,177.4589,48866.0
2021-05-06 14:05:00,180.4,180.45,180.27,180.31,31841.0,177.4491,177.4983,177.3212,177.3605,31841.0
2021-05-06 14:10:00,180.3,180.54,180.06,180.53,54181.0,177.3507,177.5868,177.1146,177.5769,54181.0
2021-05-06 14:15:00,180.5,180.52,180.31,180.47,18634.0,177.5474,177.5671,177.3605,177.5179,18634.0
2021-05-06 14:20:00,180.45,180.62,180.25,180.6,39942.0,177.4983,177.6655,177.3015,177.6458,39942.0
2021-05-06 14:25:00,180.62,180.72,180.35,180.4,33873.0,177.6655,177.7638,177.3999,177.4491,33873.0
2021-05-06 14:30:00,180.41,180.49,180.24,180.3,22885.0,177.4589,177.5376,177.2917,177.3507,22885.0
2021-05-06 14:35:00,180.31,180.39,180.17,180.26,42768.0,177.3605,177.4392,177.2228,177.3114,42768.0
2021-05-06 14:40:00,180.28,180.35,180.1,180.19,49630.0,177.331,177.3999,177.154,177.2425,49630.0
2021-05-06 14:45:00,180.2,180.42,180.19,180.32,27760.0,177.2523,177.4687,177.2425,177.3704,27760.0
2021-05-06 14:50:00,180.34,180.52,180.24,180.46,21975.0,177.3901,177.5671,177.2917,177.5081,21975.0
2021-05-06 14:55:00,180.48,180.67,180.4,180.45,43412.0,177.5278,177.7147,177.4491,177.4983,43412.0
2021-05-06 15:00:00,180.45,180.52,180.31,180.36,24065.0,177.4983,177.5671,177.3605,177.4097,24065.0
2021-05-06 15:05:00,180.36,180.38,180.24,180.37,25628.0,177.4097,177.4294,177.2917,177.4196,25628.0
2021-05-06 15:10:00,180.37,180.72,180.36,180.56,28814.0,177.4196,177.7638,177.4097,177.6065,28814.0
2021-05-06 15:15:00,180.56,180.81,180.51,180.73,63927.0,177.6065,177.8524,177.5573,177.7737,63927.0
2021-05-06 15:20:00,180.73,180.77,180.59,180.77,30212.0,177.7737,177.813,177.636,177.813,30212.0
2021-05-06 15:25:00,180.75,181.06,180.71,181.03,75366.0,177.7933,178.0983,177.754,178.0688,75366.0
2021-05-06 15:30:00,181.04,181.23,181.02,181.17,68946.0,178.0786,178.2655,178.0589,178.2065,68946.0
2021-05-06 15:35:00,181.16,181.44,181.15,181.36,67980.0,178.1966,178.4721,178.1868,178.3934,67980.0
2021-05-06 15:40:00,181.37,181.45,181.27,181.37,83999.0,178.4032,178.4819,178.3048,178.4032,83999.0
2021-05-06 15:45:00,181.39,181.54,181.36,181.45,99221.0,178.4229,178.5704,178.3934,178.4819,99221.0
2021-05-06 15:50:00,181.46,181.69,181.28,181.46,141656.0,178.4917,178.718,178.3147,178.4917,141656.0
2021-05-06 15:55:00,181.52,181.88,181.44,181.75,255977.0,178.5508,178.9049,178.4721,178.777,255977.0
2021-05-07 09:30:00,182.0,182.39,181.51,182.28,276186.0,179.0229,179.4065,178.5409,179.2983,276186.0
2021-05-07 09:35:00,182.3,182.87,181.88,182.03,155011.0,179.318,179.8787,178.9049,179.0524,155011.0
2021-05-07 09:40:00,182.0,182.98,181.99,182.85,81935.0,179.0229,179.9869,179.0131,179.859,81935.0
2021-05-07 09:45:00,182.85,183.28,182.8,183.05,89052.0,179.859,180.282,179.8098,180.0557,89052.0
2021-05-07 09:50:00,183.14,183.14,182.6,182.67,200155.0,180.1443,180.1443,179.6131,179.6819,200155.0
2021-05-07 09:55:00,182.66,182.99,182.58,182.71,61125.0,179.6721,179.9967,179.5934,179.7213,61125.0
2021-05-07 10:00:00,182.68,183.02,182.51,182.95,61701.0,179.6918,180.0262,179.5246,179.9574,61701.0
2021-05-07 10:05:00,182.94,182.99,182.32,182.47,169830.0,179.9475,179.9967,179.3377,179.4852,169830.0
2021-05-07 10:10:00,182.47,182.67,182.38,182.45,109525.0,179.4852,179.6819,179.3967,179.4655,109525.0
2021-05-07 10:15:00,182.47,182.76,182.36,182.72,111486.0,179.4852,179.7705,179.377,179.7311,111486.0
2021-05-07 10:20:00,182.71,183.17,182.67,182.84,107886.0,179.7213,180.1738,179.6819,179.8492,107886.0
2021-05-07 10:25:00,182.84,183.06,182.78,183.05,64615.0,179.8492,180.0656,179.7901,180.0557,64615.0
2021-05-07 10:30:00,183.1,183.37,183.1,183.37,61979.0,180.1049,180.3705,180.1049,180.3705,61979.0
2021-05-07 10:35:00,183.37,183.53,183.25,183.51,69368.0,180.3705,180.5279,180.2525,180.5082,69368.0
2021-05-07 10:40:00,183.51,183.92,183.51,183.91,69472.0,180.5082,180.9115,180.5082,180.9017,69472.0
2021-05-07 10:45:00,183.93,184.08,183.88,184.0,87747.0,180.9213,181.0689,180.8721,180.9902,87747.0
2021-05-07 10:50:00,184.0,184.33,183.9,184.33,73973.0,180.9902,181.3148,180.8918,181.3148,73973.0
2021-05-07 10:55:00,184.34,184.6,184.31,184.41,107491.0,181.3246,181.5804,181.2951,181.3935,107491.0
2021-05-07 11:00:00,184.43,184.43,184.23,184.36,45973.0,181.4132,181.4132,181.2164,181.3443,45973.0
2021-05-07 11:05:00,184.39,184.6,184.2,184.58,57692.0,181.3738,181.5804,181.1869,181.5607,57692.0
2021-05-07 11:10:00,184.57,184.75,184.52,184.66,60661.0,181.5509,181.7279,181.5017,181.6394,60661.0
2021-05-07 11:15:00,184.67,184.82,184.39,184.75,43981.0,181.6492,181.7968,181.3738,181.7279,43981.0
2021-05-07 11:20:00,184.74,184.77,184.44,184.53,47388.0,181.7181,181.7476,181.423,181.5115,47388.0
2021-05-07 11:25:00,184.51,184.8,184.41,184.76,39101.0,181.4918,181.7771,181.3935,181.7378,39101.0
2021-05-07 11:30:00,184.75,184.92,184.61,184.68,92215.0,181.7279,181.8951,181.5902,181.6591,92215.0
2021-05-07 11:35:00,184.71,184.96,184.57,184.96,59823.0,181.6886,181.9345,181.5509,181.9345,59823.0
2021-05-07 11:40:00,184.97,184.98,184.81,184.95,62463.0,181.9443,181.9542,181.7869,181.9246,62463.0
2021-05-07 11:45:00,184.97,184.99,184.53,184.58,48713.0,181.9443,181.964,181.5115,181.5607,48713.0
2021-05-07 11:50:00,184.6,184.7,184.52,184.58,34659.0,181.5804,181.6787,181.5017,181.5607,34659.0
2021-05-07 11:55:00,184.57,184.65,184.5,184.59,37009.0,181.5509,181.6296,181.482,181.5705,37009.0
2021-05-07 12:00:00,184.6,184.64,184.33,184.58,47018.0,181.5804,181.6197,181.3148,181.5607,47018.0
2021-05-07 12:05:00,184.56,184.66,184.43,184.63,38028.0,181.541,181.6394,181.4132,181.6099,38028.0
2021-05-07 12:10:00,184.63,184.68,184.42,184.43,39952.0,181.6099,181.6591,181.4033,181.4132,39952.0
2021-05-07 12:15:00,184.44,184.58,184.38,184.38,23974.0,181.423,181.5607,181.364,181.364,23974.0
2021-05-07 12:20:00,184.37,184.48,184.27,184.34,31995.0,181.3541,181.4623,181.2558,181.3246,31995.0
2021-05-07 12:25:00,184.34,184.34,184.15,184.22,41566.0,181.3246,181.3246,181.1377,181.2066,41566.0
2021-05-07 12:30:00,184.21,184.28,184.13,184.26,22606.0,181.1967,181.2656,181.1181,181.2459,22606.0
2021-05-07 12:35:00,184.27,184.27,183.95,184.04,43099.0,181.2558,181.2558,180.941,181.0295,43099.0
2021-05-07 12:40:00,184.06,184.06,183.9,184.06,46120.0,181.0492,181.0492,180.8918,181.0492,46120.0
2021-05-07 12:45:00,184.06,184.07,183.8,183.84,39818.0,181.0492,181.059,180.7935,180.8328,39818.0
2021-05-07 12:50:00,183.84,184.16,183.79,184.16,28452.0,180.8328,181.1476,180.7836,181.1476,28452.0
2021-05-07 12:55:00,184.16,184.38,184.13,184.28,33835.0,181.1476,181.364,181.1181,181.2656,33835.0
2021-05-07 13:00:00,184.29,184.36,184.22,184.32,15909.0,181.2754,181.3443,181.2066,181.3049,15909.0
2021-05-07 13:05:00,184.29,184.29,184.09,184.15,27422.0,181.2754,181.2754,181.0787,181.1377,27422.0
2021-05-07 13:10:00,184.18,184.33,184.12,184.18,36176.0,181.1672,181.3148,181.1082,181.1672,36176.0
2021-05-07 13:15:00,184.19,184.26,184.07,184.11,21229.0,181.1771,181.2459,181.059,181.0984,21229.0
2021-05-07 13:20:00,184.09,184.12,184.01,184.09,24731.0,181.0787,181.1082,181.0,181.0787,24731.0
2021-05-07 13:25:00,184.06,184.12,184.02,184.04,17654.0,181.0492,181.1082,181.0099,181.0295,17654.0
2021-05-07 13:30:00,184.06,184.36,184.06,184.35,21690.0,181.0492,181.3443,181.0492,181.3345,21690.0
2021-05-07 13:35:00,184.39,184.48,184.26,184.38,37027.0,181.3738,181.4623,181.2459,181.364,37027.0
2021-05-07 13:40:00,184.34,184.45,184.31,184.38,17705.0,181.3246,181.4328,181.2951,181.364,17705.0
2021-05-07 13:45:00,184.37,184.46,184.27,184.28,25293.0,181.3541,181.4427,181.2558,181.2656,25293.0
2021-05-07 13:50:00,184.26,184.38,184.18,184.18,19294.0,181.2459,181.364,181.1672,181.1672,19294.0
2021-05-07 13:55:00,184.18,184.18,184.04,184.05,21989.0,181.1672,181.1672,181.0295,181.0394,21989.0
2021-05-07 14:00:00,184.03,184.13,183.86,183.99,38870.0,181.0197,181.1181,180.8525,180.9803,38870.0
2021-05-07 14:05:00,184.04,184.24,183.94,184.18,27183.0,181.0295,181.2263,180.9312,181.1672,27183.0
2021-05-07 14:10:00,184.2,184.24,184.01,184.02,17859.0,181.1869,181.2263,181.0,181.0099,17859.0
2021-05-07 14:15:00,184.02,184.18,184.02,184.18,20489.0,181.0099,181.1672,181.0099,181.1672,20489.0
2021-05-07 14:20:00,184.17,184.33,184.09,184.33,20890.0,181.1574,181.3148,181.0787,181.3148,20890.0
2021-05-07 14:25:00,184.35,184.42,184.2,184.24,30166.0,181.3345,181.4033,181.1869,181.2263,30166.0
2021-05-07 14:30:00,184.26,184.28,184.17,184.22,31785.0,181.2459,181.2656,181.1574,181.2066,31785.0
2021-05-07 14:35:00,184.2,184.34,184.1,184.32,46565.0,181.1869,181.3246,181.0885,181.3049,46565.0
2021-05-07 14:40:00,184.3,184.31,184.12,184.25,28506.0,181.2853,181.2951,181.1082,181.2361,28506.0
2021-05-07 14:45:00,184.24,184.35,184.09,184.13,25035.0,181.2263,181.3345,181.0787,181.1181,25035.0
2021-05-07 14:50:00,184.11,184.25,184.04,184.21,19130.0,181.0984,181.2361,181.0295,181.1967,19130.0
2021-05-07 14:55:00,184.22,184.33,184.21,184.23,20198.0,181.2066,181.3148,181.1967,181.2164,20198.0
2021-05-07 15:00:00,184.24,184.45,184.22,184.32,27058.0,181.2263,181.4328,181.2066,181.3049,27058.0
2021-05-07 15:05:00,184.33,184.33,184.21,184.29,25622.0,181.3148,181.3148,181.1967,181.2754,25622.0
2021-05-07 15:10:00,184.28,184.42,184.2,184.3,51445.0,181.2656,181.4033,181.1869,181.2853,51445.0
2021-05-07 15:15:00,184.29,184.59,184.29,184.53,43013.0,181.2754,181.5705,181.2754,181.5115,43013.0
2021-05-07 15:20:00,184.53,184.78,184.52,184.67,31214.0,181.5115,181.7574,181.5017,181.6492,31214.0
2021-05-07 15:25:00,184.68,184.77,184.57,184.77,37112.0,181.6591,181.7476,181.5509,181.7476,37112.0
2021-05-07 15:30:00,184.79,184.88,184.68,184.78,49540.0,181.7673,181.8558,181.6591,181.7574,49540.0
2021-05-07 15:35:00,184.79,184.91,184.66,184.84,57073.0,181.7673,181.8853,181.6394,181.8164,57073.0
2021-05-07 15:40:00,184.85,184.98,184.76,184.97,90752.0,181.8263,181.9542,181.7378,181.9443,90752.0
2021-05-07 15:45:00,184.97,185.1,184.78,185.09,135746.0,181.9443,182.0722,181.7574,182.0624,135746.0
2021-05-07 15:50:00,185.06,185.12,184.85,184.92,105877.0,182.0328,182.0919,181.8263,181.8951,105877.0
2021-05-07 15:55:00,184.92,185.1,184.79,184.79,241866.0,181.8951,182.0722,181.7673,181.7673,241866.0
2021-05-10 09:30:00,185.7,185.79,184.8,185.2,385682.0,182.6624,182.7509,181.7771,182.1706,385682.0
2021-05-10 09:35:00,185.19,185.38,184.56,184.78,102215.0,182.1607,182.3476,181.541,181.7574,102215.0
2021-05-10 09:40:00,184.8,184.8,184.1,184.36,86672.0,181.7771,181.7771,181.0885,181.3443,86672.0
2021-05-10 09:45:00,184.32,185.37,184.22,185.1,124449.0,181.3049,182.3378,181.2066,182.0722,124449.0
2021-05-10 09:50:00,185.09,185.29,184.75,184.84,116384.0,182.0624,182.2591,181.7279,181.8164,116384.0
2021-05-10 09:55:00,184.84,185.2,184.81,185.2,91557.0,181.8164,182.1706,181.7869,182.1706,91557.0
2021-05-10 10:00:00,185.23,185.49,184.87,185.23,91089.0,182.2001,182.4558,181.846,182.2001,91089.0
2021-05-10 10:05:00,185.25,186.04,185.16,185.97,165613.0,182.2197,182.9968,182.1312,182.928,165613.0
2021-05-10 10:10:00,185.95,186.7,185.93,186.62,122412.0,182.9083,183.646,182.8886,183.5673,122412.0
2021-05-10 10:15:00,186.62,186.84,186.4,186.77,87486.0,183.5673,183.7837,183.3509,183.7149,87486.0
2021-05-10 10:20:00,186.76,186.98,186.47,186.57,103123.0,183.705,183.9214,183.4198,183.5181,103123.0
2021-05-10 10:25:00,186.59,186.78,186.43,186.56,96800.0,183.5378,183.7247,183.3804,183.5083,96800.0
2021-05-10 10:30:00,186.53,186.6,185.97,185.99,88099.0,183.4788,183.5477,182.928,182.9476,88099.0
2021-05-10 10:35:00,185.97,186.04,185.61,185.82,92787.0,182.928,182.9968,182.5738,182.7804,92787.0
2021-05-10 10:40:00,185.8,185.92,185.31,185.59,128134.0,182.7607,182.8788,182.2788,182.5542,128134.0
2021-05-10 10:45:00,185.57,185.75,185.36,185.71,73144.0,182.5345,182.7116,182.3279,182.6722,73144.0
2021-05-10 10:50:00,185.72,185.89,185.6,185.73,53523.0,182.682,182.8493,182.564,182.6919,53523.0
2021-05-10 10:55:00,185.73,185.8,185.66,185.78,33708.0,182.6919,182.7607,182.623,182.7411,33708.0
2021-05-10 11:00:00,185.8,186.21,185.62,186.21,49353.0,182.7607,183.164,182.5837,183.164,49353.0
2021-05-10 11:05:00,186.25,186.27,186.03,186.1,39119.0,183.2034,183.2231,182.987,183.0558,39119.0
2021-05-10 11:10:00,186.1,186.22,185.85,185.86,44717.0,183.0558,183.1739,182.8099,182.8198,44717.0
2021-05-10 11:15:00,185.85,185.85,185.54,185.84,47743.0,182.8099,182.8099,182.505,182.8001,47743.0
2021-05-10 11:20:00,185.86,186.05,185.82,186.01,43361.0,182.8198,183.0067,182.7804,182.9673,43361.0
2021-05-10 11:25:00,185.97,185.98,185.8,185.81,25377.0,182.928,182.9378,182.7607,182.7706,25377.0
2021-05-10 11:30:00,185.85,185.89,185.59,185.68,32673.0,182.8099,182.8493,182.5542,182.6427,32673.0
2021-05-10 11:35:00,185.68,185.84,185.66,185.81,40743.0,182.6427,182.8001,182.623,182.7706,40743.0
2021-05-10 11:40:00,185.77,186.05,185.75,186.03,67595.0,182.7312,183.0067,182.7116,182.987,67595.0
2021-05-10 11:45:00,186.05,186.13,185.9,186.1,37073.0,183.0067,183.0853,182.8591,183.0558,37073.0
2021-05-10 11:50:00,186.12,186.26,186.02,186.24,37682.0,183.0755,183.2132,182.9771,183.1935,37682.0
2021-05-10 11:55:00,186.23,186.49,186.19,186.36,46875.0,183.1837,183.4395,183.1444,183.3116,46875.0
2021-05-10 12:00:00,186.36,186.65,186.35,186.55,51138.0,183.3116,183.5968,183.3017,183.4985,51138.0
2021-05-10 12:05:00,186.54,186.72,186.49,186.7,31248.0,183.4886,183.6657,183.4395,183.646,31248.0
2021-05-10 12:10:00,186.72,186.87,186.41,186.43,69549.0,183.6657,183.8132,183.3608,183.3804,69549.0
2021-05-10 12:15:00,186.43,186.69,186.37,186.56,86227.0,183.3804,183.6362,183.3214,183.5083,86227.0
2021-05-10 12:20:00,186.58,186.69,186.41,186.69,40703.0,183.528,183.6362,183.3608,183.6362,40703.0
2021-05-10 12:25:00,186.74,186.85,186.62,186.62,63807.0,183.6854,183.7936,183.5673,183.5673,63807.0
2021-05-10 12:30:00,186.62,186.65,186.33,186.35,59668.0,183.5673,183.5968,183.2821,183.3017,59668.0
2021-05-10 12:35:00,186.34,186.45,186.26,186.45,37044.0,183.2919,183.4001,183.2132,183.4001,37044.0
2021-05-10 12:40:00,186.45,186.63,186.44,186.49,40274.0,183.4001,183.5772,183.3903,183.4395,40274.0
2021-05-10 12:45:00,186.51,186.56,186.28,186.48,36826.0,183.4591,183.5083,183.2329,183.4296,36826.0
2021-05-10 12:50:00,186.48,186.69,186.45,186.51,22419.0,183.4296,183.6362,183.4001,183.4591,22419.0
2021-05-10 12:55:00,186.51,186.63,186.46,186.6,38455.0,183.4591,183.5772,183.4099,183.5477,38455.0
2021-05-10 13:00:00,186.59,186.59,186.21,186.24,26525.0,183.5378,183.5378,183.164,183.1935,26525.0
2021-05-10 13:05:00,186.23,186.37,186.15,186.31,29219.0,183.1837,183.3214,183.105,183.2624,29219.0
2021-05-10 13:10:00,186.29,186.3,186.06,186.07,26852.0,183.2427,183.2526,183.0165,183.0263,26852.0
2021-05-10 13:15:00,186.06,186.14,185.99,186.06,32110.0,183.0165,183.0952,182.9476,183.0165,32110.0
2021-05-10 13:20:00,186.08,186.2,186.0,186.0,31376.0,183.0362,183.1542,182.9575,182.9575,31376.0
2021-05-10 13:25:00,186.01,186.12,185.92,186.06,31741.0,182.9673,183.0755,182.8788,183.0165,31741.0
2021-05-10 13:30:00,186.06,186.19,185.97,186.09,34154.0,183.0165,183.1444,182.928,183.046,34154.0
2021-05-10 13:35:00,186.09,186.13,185.98,186.04,24401.0,183.046,183.0853,182.9378,182.9968,24401.0
2021-05-10 13:40:00,186.03,186.07,185.78,185.87,32189.0,182.987,183.0263,182.7411,182.8296,32189.0
2021-05-10 13:45:00,185.85,185.91,185.75,185.82,27082.0,182.8099,182.8689,182.7116,182.7804,27082.0
2021-05-10 13:50:00,185.83,185.9,185.77,185.79,28034.0,182.7902,182.8591,182.7312,182.7509,28034.0
2021-05-10 13:55:00,185.79,185.82,185.61,185.69,35964.0,182.7509,182.7804,182.5738,182.6525,35964.0
2021-05-10 14:00:00,185.7,185.73,185.44,185.51,27960.0,182.6624,182.6919,182.4066,182.4755,27960.0
2021-05-10 14:05:00,185.52,185.63,185.4,185.51,42164.0,182.4853,182.5935,182.3673,182.4755,42164.0
2021-05-10 14:10:00,185.5,185.66,185.48,185.58,30104.0,182.4656,182.623,182.446,182.5443,30104.0
2021-05-10 14:15:00,185.56,185.58,184.84,184.85,68791.0,182.5247,182.5443,181.8164,181.8263,68791.0
2021-05-10 14:20:00,184.87,184.92,184.61,184.9,58198.0,181.846,181.8951,181.5902,181.8755,58198.0
2021-05-10 14:25:00,184.94,185.03,184.64,184.8,46952.0,181.9148,182.0033,181.6197,181.7771,46952.0
2021-05-10 14:30:00,184.78,184.8,184.49,184.75,69744.0,181.7574,181.7771,181.4722,181.7279,69744.0
2021-05-10 14:35:00,184.76,184.78,184.41,184.63,44265.0,181.7378,181.7574,181.3935,181.6099,44265.0
2021-05-10 14:40:00,184.63,184.72,184.42,184.56,51539.0,181.6099,181.6984,181.4033,181.541,51539.0
2021-05-10 14:45:00,184.55,184.61,184.38,184.41,48476.0,181.5312,181.5902,181.364,181.3935,48476.0
2021-05-10 14:50:00,184.4,184.45,184.06,184.19,99177.0,181.3836,181.4328,181.0492,181.1771,99177.0
2021-05-10 14:55:00,184.16,184.53,184.03,184.53,61794.0,181.1476,181.5115,181.0197,181.5115,61794.0
2021-05-10 15:00:00,184.47,184.59,184.42,184.45,46508.0,181.4525,181.5705,181.4033,181.4328,46508.0
2021-05-10 15:05:00,184.46,184.49,184.13,184.39,86713.0,181.4427,181.4722,181.1181,181.3738,86713.0
2021-05-10 15:10:00,184.4,184.66,184.38,184.53,51879.0,181.3836,181.6394,181.364,181.5115,51879.0
2021-05-10 15:15:00,184.52,184.63,184.41,184.49,41287.0,181.5017,181.6099,181.3935,181.4722,41287.0
2021-05-10 15:20:00,184.45,184.49,184.26,184.4,44107.0,181.4328,181.4722,181.2459,181.3836,44107.0
2021-05-10 15:25:00,184.4,184.57,184.32,184.49,44515.0,181.3836,181.5509,181.3049,181.4722,44515.0
2021-05-10 15:30:00,184.5,184.9,184.48,184.89,104334.0,181.482,181.8755,181.4623,181.8656,104334.0
2021-05-10 15:35:00,184.88,184.88,184.51,184.74,84089.0,181.8558,181.8558,181.4918,181.7181,84089.0
2021-05-10 15:40:00,184.75,184.77,184.6,184.71,68402.0,181.7279,181.7476,181.5804,181.6886,68402.0
2021-05-10 15:45:00,184.71,184.85,184.34,184.45,80132.0,181.6886,181.8263,181.3246,181.4328,80132.0
2021-05-10 15:50:00,184.47,184.5,184.22,184.26,153717.0,181.4525,181.482,181.2066,181.2459,153717.0
2021-05-10 15:55:00,184.27,184.4,184.04,184.29,223936.0,181.2558,181.3836,181.0295,181.2754,223936.0
2021-05-11 09:30:00,181.8,182.25,180.09,180.09,530582.0,178.8262,179.2688,177.1441,177.1441,530582.0
2021-05-11 09:35:00,180.13,180.69,179.73,180.09,309948.0,177.1835,177.7343,176.79,177.1441,309948.0
2021-05-11 09:40:00,180.08,180.83,179.82,180.34,176187.0,177.1343,177.872,176.8786,177.3901,176187.0
2021-05-11 09:45:00,180.33,180.74,180.23,180.48,149857.0,177.3802,177.7835,177.2819,177.5278,149857.0
2021-05-11 09:50:00,180.5,181.31,180.44,181.23,200506.0,177.5474,178.3442,177.4884,178.2655,200506.0
2021-05-11 09:55:00,181.21,182.18,181.17,182.11,175709.0,178.2458,179.2,178.2065,179.1311,175709.0
2021-05-11 10:00:00,182.09,182.12,181.59,181.74,164357.0,179.1114,179.1409,178.6196,178.7672,164357.0
2021-05-11 10:05:00,181.75,181.82,180.98,181.22,160859.0,178.777,178.8458,178.0196,178.2557,160859.0
2021-05-11 10:10:00,181.21,181.3,180.71,180.72,84157.0,178.2458,178.3343,177.754,177.7638,84157.0
2021-05-11 10:15:00,180.74,180.87,180.32,180.47,144854.0,177.7835,177.9114,177.3704,177.5179,144854.0
2021-05-11 10:20:00,180.53,180.93,180.34,180.34,55325.0,177.5769,177.9704,177.3901,177.3901,55325.0
2021-05-11 10:25:00,180.33,180.38,179.75,179.75,114422.0,177.3802,177.4294,176.8097,176.8097,114422.0
2021-05-11 10:30:00,179.76,179.78,179.2,179.39,174301.0,176.8195,176.8392,176.2687,176.4556,174301.0
2021-05-11 10:35:00,179.38,179.38,178.78,178.89,193948.0,176.4458,176.4458,175.8556,175.9638,193948.0
2021-05-11 10:40:00,178.87,179.07,178.62,178.94,135995.0,175.9441,176.1408,175.6982,176.013,135995.0
2021-05-11 10:45:00,178.94,179.36,178.43,179.23,119615.0,176.013,176.4261,175.5113,176.2982,119615.0
2021-05-11 10:50:00,179.29,179.67,179.16,179.49,105364.0,176.3572,176.731,176.2294,176.554,105364.0
2021-05-11 10:55:00,179.46,179.81,179.29,179.42,70280.0,176.5244,176.8687,176.3572,176.4851,70280.0
2021-05-11 11:00:00,179.45,179.56,178.84,178.84,76718.0,176.5146,176.6228,175.9146,175.9146,76718.0
2021-05-11 11:05:00,178.85,179.17,178.78,178.96,78102.0,175.9244,176.2392,175.8556,176.0326,78102.0
2021-05-11 11:10:00,178.94,179.36,178.79,179.31,75049.0,176.013,176.4261,175.8654,176.3769,75049.0
2021-05-11 11:15:00,179.31,179.8,179.12,179.75,110961.0,176.3769,176.8589,176.19,176.8097,110961.0
2021-05-11 11:20:00,179.77,179.92,179.7,179.86,89563.0,176.8294,176.9769,176.7605,176.9179,89563.0
2021-05-11 11:25:00,179.88,180.2,179.87,180.19,101409.0,176.9376,177.2523,176.9277,177.2425,101409.0
2021-05-11 11:30:00,180.17,180.23,179.94,180.2,73293.0,177.2228,177.2819,176.9966,177.2523,73293.0
2021-05-11 11:35:00,180.19,180.82,180.17,180.69,142644.0,177.2425,177.8622,177.2228,177.7343,142644.0
2021-05-11 11:40:00,180.71,180.92,180.68,180.74,142053.0,177.754,177.9606,177.7245,177.7835,142053.0
2021-05-11 11:45:00,180.73,181.44,180.72,181.38,116399.0,177.7737,178.4721,177.7638,178.413,116399.0
2021-05-11 11:50:00,181.38,181.48,181.03,181.44,90070.0,178.413,178.5114,178.0688,178.4721,90070.0
2021-05-11 11:55:00,181.39,181.54,181.28,181.49,73555.0,178.4229,178.5704,178.3147,178.5212,73555.0
2021-05-11 12:00:00,181.49,181.61,181.19,181.26,66866.0,178.5212,178.6393,178.2261,178.295,66866.0
2021-05-11 12:05:00,181.28,181.49,181.15,181.25,50418.0,178.3147,178.5212,178.1868,178.2852,50418.0
2021-05-11 12:10:00,181.29,181.51,181.22,181.33,58225.0,178.3245,178.5409,178.2557,178.3639,58225.0
2021-05-11 12:15:00,181.33,181.47,181.07,181.4,81534.0,178.3639,178.5016,178.1081,178.4327,81534.0
2021-05-11 12:20:00,181.39,181.5,181.31,181.45,81201.0,178.4229,178.5311,178.3442,178.4819,81201.0
2021-05-11 12:25:00,181.47,181.47,181.0,181.03,100909.0,178.5016,178.5016,178.0393,178.0688,100909.0
2021-05-11 12:30:00,181.03,181.12,180.66,180.84,60124.0,178.0688,178.1573,177.7048,177.8819,60124.0
2021-05-11 12:35:00,180.86,181.18,180.82,181.1,52465.0,177.9015,178.2163,177.8622,178.1376,52465.0
2021-05-11 12:40:00,181.12,181.17,180.8,180.85,42862.0,178.1573,178.2065,177.8425,177.8917,42862.0
2021-05-11 12:45:00,180.86,180.9,180.58,180.75,51962.0,177.9015,177.9409,177.6261,177.7933,51962.0
2021-05-11 12:50:00,180.77,180.81,180.43,180.51,58565.0,177.813,177.8524,177.4786,177.5573,58565.0
2021-05-11 12:55:00,180.51,180.65,180.44,180.64,61662.0,177.5573,177.695,177.4884,177.6851,61662.0
2021-05-11 13:00:00,180.62,180.95,180.44,180.93,61987.0,177.6655,177.9901,177.4884,177.9704,61987.0
2021-05-11 13:05:00,180.95,180.95,180.69,180.86,28256.0,177.9901,177.9901,177.7343,177.9015,28256.0
2021-05-11 13:10:00,180.86,181.0,180.74,180.9,42068.0,177.9015,178.0393,177.7835,177.9409,42068.0
2021-05-11 13:15:00,180.9,181.16,180.8,181.02,76831.0,177.9409,178.1966,177.8425,178.0589,76831.0
2021-05-11 13:20:00,180.99,181.33,180.99,181.31,59540.0,178.0294,178.3639,178.0294,178.3442,59540.0
2021-05-11 13:25:00,181.33,181.55,181.31,181.55,70042.0,178.3639,178.5803,178.3442,178.5803,70042.0
2021-05-11 13:30:00,181.58,181.65,181.49,181.6,53806.0,178.6098,178.6786,178.5212,178.6294,53806.0
2021-05-11 13:35:00,181.59,181.73,181.3,181.42,41936.0,178.6196,178.7573,178.3343,178.4524,41936.0
2021-05-11 13:40:00,181.42,181.76,181.39,181.74,33166.0,178.4524,178.7868,178.4229,178.7672,33166.0
2021-05-11 13:45:00,181.75,181.77,181.42,181.48,39869.0,178.777,178.7967,178.4524,178.5114,39869.0
2021-05-11 13:50:00,181.51,181.51,180.98,181.02,44585.0,178.5409,178.5409,178.0196,178.0589,44585.0
2021-05-11 13:55:00,181.03,181.38,180.94,181.35,71955.0,178.0688,178.413,177.9802,178.3835,71955.0
2021-05-11 14:00:00,181.4,181.63,181.36,181.48,47685.0,178.4327,178.659,178.3934,178.5114,47685.0
2021-05-11 14:05:00,181.49,181.57,181.02,181.06,48713.0,178.5212,178.5999,178.0589,178.0983,48713.0
2021-05-11 14:10:00,181.04,181.14,180.78,180.79,40575.0,178.0786,178.177,177.8229,177.8327,40575.0
2021-05-11 14:15:00,180.79,180.92,180.68,180.92,41480.0,177.8327,177.9606,177.7245,177.9606,41480.0
2021-05-11 14:20:00,180.93,181.0,180.85,180.95,83107.0,177.9704,178.0393,177.8917,177.9901,83107.0
2021-05-11 14:25:00,180.93,181.48,180.87,181.45,79864.0,177.9704,178.5114,177.9114,178.4819,79864.0
2021-05-11 14:30:00,181.42,181.44,180.89,181.08,69085.0,178.4524,178.4721,177.9311,178.1179,69085.0
2021-05-11 14:35:00,181.09,181.22,180.79,180.83,66577.0,178.1278,178.2557,177.8327,177.872,66577.0
2021-05-11 14:40:00,180.82,181.08,180.69,181.05,65526.0,177.8622,178.1179,177.7343,178.0884,65526.0
2021-05-11 14:45:00,181.02,181.31,180.97,181.3,51452.0,178.0589,178.3442,178.0097,178.3343,51452.0
2021-05-11 14:50:00,181.28,181.42,181.05,181.26,40409.0,178.3147,178.4524,178.0884,178.295,40409.0
2021-05-11 14:55:00,181.3,181.37,181.08,181.16,48585.0,178.3343,178.4032,178.1179,178.1966,48585.0
2021-05-11 15:00:00,181.16,181.45,181.13,181.3,67404.0,178.1966,178.4819,178.1671,178.3343,67404.0
2021-05-11 15:05:00,181.27,181.29,181.07,181.12,48548.0,178.3048,178.3245,178.1081,178.1573,48548.0
2021-05-11 15:10:00,181.14,181.22,180.94,180.98,49929.0,178.177,178.2557,177.9802,178.0196,49929.0
2021-05-11 15:15:00,181.0,181.43,180.93,181.4,86198.0,178.0393,178.4622,177.9704,178.4327,86198.0
2021-05-11 15:20:00,181.4,181.56,181.33,181.51,67032.0,178.4327,178.5901,178.3639,178.5409,67032.0
2021-05-11 15:25:00,181.5,181.74,181.49,181.55,106335.0,178.5311,178.7672,178.5212,178.5803,106335.0
2021-05-11 15:30:00,181.54,181.57,181.08,181.08,76045.0,178.5704,178.5999,178.1179,178.1179,76045.0
2021-05-11 15:35:00,181.07,181.18,180.8,180.92,82326.0,178.1081,178.2163,177.8425,177.9606,82326.0
2021-05-11 15:40:00,180.92,181.19,180.87,181.12,78362.0,177.9606,178.2261,177.9114,178.1573,78362.0
2021-05-11 15:45:00,181.11,181.67,181.06,181.65,144132.0,178.1475,178.6983,178.0983,178.6786,144132.0
2021-05-11 15:50:00,181.68,181.7,181.34,181.52,161004.0,178.7081,178.7278,178.3737,178.5508,161004.0
2021-05-11 15:55:00,181.5,181.77,181.25,181.68,356922.0,178.5311,178.7967,178.2852,178.7081,356922.0
2021-05-12 09:30:00,180.7,182.23,180.68,182.21,254988.0,177.7442,179.2491,177.7245,179.2295,254988.0
2021-05-12 09:35:00,182.23,182.46,181.71,181.93,114144.0,179.2491,179.4754,178.7376,178.954,114144.0
2021-05-12 09:40:00,181.98,182.01,181.1,181.27,118784.0,179.0032,179.0327,178.1376,178.3048,118784.0
2021-05-12 09:45:00,181.32,181.96,181.18,181.55,68417.0,178.354,178.9836,178.2163,178.5803,68417.0
2021-05-12 09:50:00,181.6,181.64,180.98,180.98,57516.0,178.6294,178.6688,178.0196,178.0196,57516.0
2021-05-12 09:55:00,180.97,181.36,180.95,181.11,59510.0,178.0097,178.3934,177.9901,178.1475,59510.0
2021-05-12 10:00:00,181.16,181.19,180.75,180.91,60513.0,178.1966,178.2261,177.7933,177.9507,60513.0
2021-05-12 10:05:00,180.94,181.5,180.91,181.5,67729.0,177.9802,178.5311,177.9507,178.5311,67729.0
2021-05-12 10:10:00,181.47,181.63,180.9,181.11,48617.0,178.5016,178.659,177.9409,178.1475,48617.0
2021-05-12 10:15:00,181.1,181.37,181.06,181.37,55900.0,178.1376,178.4032,178.0983,178.4032,55900.0
2021-05-12 10:20:00,181.35,181.73,181.11,181.12,65285.0,178.3835,178.7573,178.1475,178.1573,65285.0
2021-05-12 10:25:00,181.15,181.22,180.86,180.93,31475.0,178.1868,178.2557,177.9015,177.9704,31475.0
2021-05-12 10:30:00,180.86,180.93,180.31,180.37,59690.0,177.9015,177.9704,177.3605,177.4196,59690.0
2021-05-12 10:35:00,180.39,180.65,180.31,180.55,52383.0,177.4392,177.695,177.3605,177.5966,52383.0
2021-05-12 10:40:00,180.5,180.57,180.16,180.28,59562.0,177.5474,177.6163,177.213,177.331,59562.0
2021-05-12 10:45:00,180.27,180.55,180.16,180.25,79027.0,177.3212,177.5966,177.213,177.3015,79027.0
2021-05-12 10:50:00,180.23,180.35,179.86,179.9,67451.0,177.2819,177.3999,176.9179,176.9573,67451.0
2021-05-12 10:55:00,179.91,180.24,179.81,180.22,74832.0,176.9671,177.2917,176.8687,177.272,74832.0
2021-05-12 11:00:00,180.21,180.44,180.14,180.34,64726.0,177.2622,177.4884,177.1933,177.3901,64726.0
2021-05-12 11:05:00,180.35,180.44,180.12,180.4,44424.0,177.3999,177.4884,177.1737,177.4491,44424.0
2021-05-12 11:10:00,180.41,180.6,180.31,180.6,40484.0,177.4589,177.6458,177.3605,177.6458,40484.0
2021-05-12 11:15:00,180.6,180.73,180.39,180.63,38037.0,177.6458,177.7737,177.4392,177.6753,38037.0
2021-05-12 11:20:00,180.62,180.68,180.29,180.35,41647.0,177.6655,177.7245,177.3409,177.3999,41647.0
2021-05-12 11:25:00,180.36,180.48,180.27,180.42,40554.0,177.4097,177.5278,177.3212,177.4687,40554.0
2021-05-12 11:30:00,180.36,180.44,180.04,180.04,43818.0,177.4097,177.4884,177.095,177.095,43818.0
2021-05-12 11:35:00,180.02,180.13,179.82,180.07,66404.0,177.0753,177.1835,176.8786,177.1245,66404.0
2021-05-12 11:40:00,180.04,180.27,179.84,180.27,113728.0,177.095,177.3212,176.8982,177.3212,113728.0
2021-05-12 11:45:00,180.28,180.38,180.01,180.02,97014.0,177.331,177.4294,177.0655,177.0753,97014.0
2021-05-12 11:50:00,180.02,180.02,179.4,179.42,87807.0,177.0753,177.0753,176.4654,176.4851,87807.0
2021-05-12 11:55:00,179.4,179.4,178.98,179.21,177556.0,176.4654,176.4654,176.0523,176.2785,177556.0
2021-05-12 12:00:00,179.21,179.35,179.1,179.13,65253.0,176.2785,176.4162,176.1703,176.1998,65253.0
2021-05-12 12:05:00,179.1,179.32,179.06,179.07,56230.0,176.1703,176.3867,176.131,176.1408,56230.0
2021-05-12 12:10:00,179.07,179.1,178.62,178.64,61129.0,176.1408,176.1703,175.6982,175.7179,61129.0
2021-05-12 12:15:00,178.62,178.72,178.2,178.66,153680.0,175.6982,175.7966,175.2851,175.7375,153680.0
2021-05-12 12:20:00,178.65,178.82,178.49,178.75,113814.0,175.7277,175.8949,175.5703,175.8261,113814.0
2021-05-12 12:25:00,178.7,178.84,178.49,178.52,59685.0,175.7769,175.9146,175.5703,175.5998,59685.0
2021-05-12 12:30:00,178.51,178.93,178.36,178.92,73003.0,175.59,176.0031,175.4424,175.9933,73003.0
2021-05-12 12:35:00,178.92,178.98,178.7,178.76,37374.0,175.9933,176.0523,175.7769,175.8359,37374.0
2021-05-12 12:40:00,178.76,178.91,178.51,178.77,49641.0,175.8359,175.9834,175.59,175.8457,49641.0
2021-05-12 12:45:00,178.74,178.94,178.53,178.83,42775.0,175.8162,176.013,175.6097,175.9048,42775.0
2021-05-12 12:50:00,178.87,179.14,178.82,178.96,54580.0,175.9441,176.2097,175.8949,176.0326,54580.0
2021-05-12 12:55:00,178.95,179.09,178.74,179.07,41921.0,176.0228,176.1605,175.8162,176.1408,41921.0
2021-05-12 13:00:00,179.06,179.33,178.96,179.28,40106.0,176.131,176.3966,176.0326,176.3474,40106.0
2021-05-12 13:05:00,179.31,179.54,179.12,179.22,51374.0,176.3769,176.6031,176.19,176.2884,51374.0
2021-05-12 13:10:00,179.23,179.47,179.17,179.39,29542.0,176.2982,176.5343,176.2392,176.4556,29542.0
2021-05-12 13:15:00,179.4,179.53,179.27,179.32,107153.0,176.4654,176.5933,176.3376,176.3867,107153.0
2021-05-12 13:20:00,179.31,179.31,179.1,179.24,73103.0,176.3769,176.3769,176.1703,176.308,73103.0
2021-05-12 13:25:00,179.21,179.28,178.93,179.09,58374.0,176.2785,176.3474,176.0031,176.1605,58374.0
2021-05-12 13:30:00,179.07,179.07,178.87,179.02,39030.0,176.1408,176.1408,175.9441,176.0916,39030.0
2021-05-12 13:35:00,179.03,179.4,179.03,179.33,49628.0,176.1015,176.4654,176.1015,176.3966,49628.0
2021-05-12 13:40:00,179.31,179.33,179.09,179.26,29073.0,176.3769,176.3966,176.1605,176.3277,29073.0
2021-05-12 13:45:00,179.25,179.28,178.84,178.91,49631.0,176.3179,176.3474,175.9146,175.9834,49631.0
2021-05-12 13:50:00,178.92,179.12,178.79,179.08,29144.0,175.9933,176.19,175.8654,176.1507,29144.0
2021-05-12 13:55:00,179.07,179.22,179.03,179.06,193560.0,176.1408,176.2884,176.1015,176.131,193560.0
2021-05-12 14:00:00,179.03,179.19,178.86,179.04,44765.0,176.1015,176.2589,175.9343,176.1113,44765.0
2021-05-12 14:05:00,179.02,179.07,178.86,178.87,42375.0,176.0916,176.1408,175.9343,175.9441,42375.0
2021-05-12 14:10:00,178.9,178.9,178.65,178.71,44857.0,175.9736,175.9736,175.7277,175.7867,44857.0
2021-05-12 14:15:00,178.71,178.79,178.5,178.67,49929.0,175.7867,175.8654,175.5802,175.7474,49929.0
2021-05-12 14:20:00,178.69,178.78,178.27,178.34,98985.0,175.767,175.8556,175.3539,175.4228,98985.0
2021-05-12 14:25:00,178.38,178.42,178.2,178.24,59233.0,175.4621,175.5015,175.2851,175.3244,59233.0
2021-05-12 14:30:00,178.23,178.39,178.04,178.38,92739.0,175.3146,175.472,175.1277,175.4621,92739.0
2021-05-12 14:35:00,178.37,178.64,178.16,178.51,54324.0,175.4523,175.7179,175.2457,175.59,54324.0
2021-05-12 14:40:00,178.49,178.74,178.39,178.69,30406.0,175.5703,175.8162,175.472,175.767,30406.0
2021-05-12 14:45:00,178.66,178.98,178.48,178.9,37125.0,175.7375,176.0523,175.5605,175.9736,37125.0
2021-05-12 14:50:00,178.9,179.12,178.84,178.9,34696.0,175.9736,176.19,175.9146,175.9736,34696.0
2021-05-12 14:55:00,178.91,178.93,178.65,178.71,36578.0,175.9834,176.0031,175.7277,175.7867,36578.0
2021-05-12 15:00:00,178.71,178.71,178.36,178.39,50213.0,175.7867,175.7867,175.4424,175.472,50213.0
2021-05-12 15:05:00,178.41,178.49,178.2,178.41,39101.0,175.4916,175.5703,175.2851,175.4916,39101.0
2021-05-12 15:10:00,178.4,178.48,178.1,178.2,49752.0,175.4818,175.5605,175.1867,175.2851,49752.0
2021-05-12 15:15:00,178.2,178.26,177.72,177.75,120925.0,175.2851,175.3441,174.8129,174.8424,120925.0
2021-05-12 15:20:00,177.8,177.88,177.58,177.64,100681.0,174.8916,174.9703,174.6752,174.7342,100681.0
2021-05-12 15:25:00,177.66,178.15,177.66,177.97,76704.0,174.7539,175.2359,174.7539,175.0588,76704.0
2021-05-12 15:30:00,177.96,178.15,177.76,178.12,70607.0,175.049,175.2359,174.8523,175.2064,70607.0
2021-05-12 15:35:00,178.09,178.12,177.75,177.89,88300.0,175.1769,175.2064,174.8424,174.9801,88300.0
2021-05-12 15:40:00,177.91,178.34,177.82,178.23,81803.0,174.9998,175.4228,174.9113,175.3146,81803.0
2021-05-12 15:45:00,178.2,178.45,178.06,178.14,95240.0,175.2851,175.531,175.1473,175.226,95240.0
2021-05-12 15:50:00,178.14,178.16,177.67,177.73,152639.0,175.226,175.2457,174.7637,174.8227,152639.0
2021-05-12 15:55:00,177.75,178.17,177.63,177.85,297196.0,174.8424,175.2555,174.7244,174.9408,297196.0
2021-05-13 09:30:00,178.72,179.67,178.08,179.44,331736.0,175.7966,176.731,175.167,176.5048,331736.0
2021-05-13 09:35:00,179.54,180.4,179.3,179.42,207193.0,176.6031,177.4491,176.3671,176.4851,207193.0
2021-05-13 09:40:00,179.43,180.25,179.12,180.09,173224.0,176.4949,177.3015,176.19,177.1441,173224.0
2021-05-13 09:45:00,180.05,180.24,178.85,179.09,128699.0,177.1048,177.2917,175.9244,176.1605,128699.0
2021-05-13 09:50:00,179.09,179.48,179.03,179.23,96989.0,176.1605,176.5441,176.1015,176.2982,96989.0
2021-05-13 09:55:00,179.25,179.95,179.16,179.95,98431.0,176.3179,177.0064,176.2294,177.0064,98431.0
2021-05-13 10:00:00,180.0,180.6,180.0,180.31,112821.0,177.0556,177.6458,177.0556,177.3605,112821.0
2021-05-13 10:05:00,180.34,180.5,179.96,180.0,72512.0,177.3901,177.5474,177.0163,177.0556,72512.0
2021-05-13 10:10:00,179.99,180.74,179.91,180.37,86653.0,177.0458,177.7835,176.9671,177.4196,86653.0
2021-05-13 10:15:00,180.41,180.49,179.9,179.9,56894.0,177.4589,177.5376,176.9573,176.9573,56894.0
2021-05-13 10:20:00,179.9,180.14,179.65,180.01,73021.0,176.9573,177.1933,176.7113,177.0655,73021.0
2021-05-13 10:25:00,180.0,180.18,179.66,180.18,46497.0,177.0556,177.2327,176.7212,177.2327,46497.0
2021-05-13 10:30:00,180.28,180.28,180.03,180.16,52123.0,177.331,177.331,177.0851,177.213,52123.0
2021-05-13 10:35:00,180.11,180.19,179.79,180.15,52056.0,177.1638,177.2425,176.849,177.2032,52056.0
2021-05-13 10:40:00,180.14,180.23,179.87,179.88,39817.0,177.1933,177.2819,176.9277,176.9376,39817.0
2021-05-13 10:45:00,179.88,180.19,179.84,180.13,40386.0,176.9376,177.2425,176.8982,177.1835,40386.0
2021-05-13 10:50:00,180.11,180.41,179.99,180.39,65553.0,177.1638,177.4589,177.0458,177.4392,65553.0
2021-05-13 10:55:00,180.4,180.75,180.39,180.7,65561.0,177.4491,177.7933,177.4392,177.7442,65561.0
2021-05-13 11:00:00,180.71,180.74,180.26,180.27,31077.0,177.754,177.7835,177.3114,177.3212,31077.0
2021-05-13 11:05:00,180.28,180.29,179.59,179.64,75253.0,177.331,177.3409,176.6523,176.7015,75253.0
2021-05-13 11:10:00,179.61,179.79,179.4,179.45,62337.0,176.672,176.849,176.4654,176.5146,62337.0
2021-05-13 11:15:00,179.42,179.87,179.4,179.81,51714.0,176.4851,176.9277,176.4654,176.8687,51714.0
2021-05-13 11:20:00,179.77,179.83,179.49,179.6,31114.0,176.8294,176.8884,176.554,176.6622,31114.0
2021-05-13 11:25:00,179.58,179.61,178.96,179.11,81750.0,176.6425,176.672,176.0326,176.1802,81750.0
2021-05-13 11:30:00,179.17,179.47,179.05,179.39,69376.0,176.2392,176.5343,176.1212,176.4556,69376.0
2021-05-13 11:35:00,179.39,179.65,179.2,179.61,63691.0,176.4556,176.7113,176.2687,176.672,63691.0
2021-05-13 11:40:00,179.61,179.68,178.73,178.76,58574.0,176.672,176.7408,175.8064,175.8359,58574.0
2021-05-13 11:45:00,178.76,179.0,178.67,178.96,58678.0,175.8359,176.072,175.7474,176.0326,58678.0
2021-05-13 11:50:00,178.94,179.09,178.75,178.88,81004.0,176.013,176.1605,175.8261,175.9539,81004.0
2021-05-13 11:55:00,178.91,178.98,178.56,178.68,55892.0,175.9834,176.0523,175.6392,175.7572,55892.0
2021-05-13 12:00:00,178.73,179.26,178.65,179.19,54351.0,175.8064,176.3277,175.7277,176.2589,54351.0
2021-05-13 12:05:00,179.18,179.34,178.97,179.05,50924.0,176.249,176.4064,176.0425,176.1212,50924.0
2021-05-13 12:10:00,179.08,179.23,178.99,179.0,61280.0,176.1507,176.2982,176.0621,176.072,61280.0
2021-05-13 12:15:00,179.02,179.32,179.0,179.18,38895.0,176.0916,176.3867,176.072,176.249,38895.0
2021-05-13 12:20:00,179.18,179.19,178.78,178.84,61421.0,176.249,176.2589,175.8556,175.9146,61421.0
2021-05-13 12:25:00,178.85,178.92,178.5,178.78,60837.0,175.9244,175.9933,175.5802,175.8556,60837.0
2021-05-13 12:30:00,178.77,179.26,178.76,179.24,56749.0,175.8457,176.3277,175.8359,176.308,56749.0
2021-05-13 12:35:00,179.26,179.26,178.99,179.01,47709.0,176.3277,176.3277,176.0621,176.0818,47709.0
2021-05-13 12:40:00,179.0,179.02,178.79,178.83,42235.0,176.072,176.0916,175.8654,175.9048,42235.0
2021-05-13 12:45:00,178.84,178.92,178.75,178.88,36267.0,175.9146,175.9933,175.8261,175.9539,36267.0
2021-05-13 12:50:00,178.89,178.94,178.41,178.58,51614.0,175.9638,176.013,175.4916,175.6588,51614.0
2021-05-13 12:55:00,178.61,178.61,178.06,178.2,103554.0,175.6884,175.6884,175.1473,175.2851,103554.0
2021-05-13 13:00:00,178.16,178.16,177.63,177.83,102115.0,175.2457,175.2457,174.7244,174.9211,102115.0
2021-05-13 13:05:00,177.83,178.16,177.68,178.15,66585.0,174.9211,175.2457,174.7736,175.2359,66585.0
2021-05-13 13:10:00,178.11,178.23,177.91,178.22,73937.0,175.1965,175.3146,174.9998,175.3047,73937.0
2021-05-13 13:15:00,178.22,178.39,177.93,177.98,73645.0,175.3047,175.472,175.0195,175.0687,73645.0
2021-05-13 13:20:00,177.99,178.04,177.41,177.43,79916.0,175.0785,175.1277,174.508,174.5277,79916.0
2021-05-13 13:25:00,177.44,177.47,177.1,177.18,116768.0,174.5375,174.567,174.2031,174.2817,116768.0
2021-05-13 13:30:00,177.16,177.29,176.53,176.53,161229.0,174.2621,174.3899,173.6424,173.6424,161229.0
2021-05-13 13:35:00,176.53,176.79,176.32,176.52,132567.0,173.6424,173.8981,173.4358,173.6325,132567.0
2021-05-13 13:40:00,176.56,176.65,175.9,176.09,126892.0,173.6719,173.7604,173.0227,173.2096,126892.0
2021-05-13 13:45:00,176.09,176.2,175.79,176.18,122505.0,173.2096,173.3178,172.9145,173.2981,122505.0
2021-05-13 13:50:00,176.16,176.9,176.15,176.83,73579.0,173.2784,174.0063,173.2686,173.9375,73579.0
2021-05-13 13:55:00,176.84,176.96,176.41,176.56,49718.0,173.9473,174.0653,173.5243,173.6719,49718.0
2021-05-13 14:00:00,176.57,177.15,176.57,177.03,99039.0,173.6817,174.2522,173.6817,174.1342,99039.0
2021-05-13 14:05:00,177.04,177.6,177.01,177.3,69713.0,174.144,174.6949,174.1145,174.3998,69713.0
2021-05-13 14:10:00,177.32,177.67,177.27,177.47,88588.0,174.4195,174.7637,174.3703,174.567,88588.0
2021-05-13 14:15:00,177.47,177.5,177.2,177.31,65323.0,174.567,174.5965,174.3014,174.4096,65323.0
2021-05-13 14:20:00,177.3,177.79,177.29,177.55,113969.0,174.3998,174.8818,174.3899,174.6457,113969.0
2021-05-13 14:25:00,177.55,177.78,177.45,177.77,79041.0,174.6457,174.8719,174.5473,174.8621,79041.0
2021-05-13 14:30:00,177.78,177.82,177.48,177.76,54380.0,174.8719,174.9113,174.5768,174.8523,54380.0
2021-05-13 14:35:00,177.84,178.13,177.83,178.05,84159.0,174.9309,175.2162,174.9211,175.1375,84159.0
2021-05-13 14:40:00,178.05,178.43,177.92,178.31,76099.0,175.1375,175.5113,175.0096,175.3933,76099.0
2021-05-13 14:45:00,178.3,178.38,178.02,178.18,64836.0,175.3834,175.4621,175.108,175.2654,64836.0
2021-05-13 14:50:00,178.16,178.3,177.89,178.28,82875.0,175.2457,175.3834,174.9801,175.3637,82875.0
2021-05-13 14:55:00,178.28,178.33,177.92,177.96,59772.0,175.3637,175.4129,175.0096,175.049,59772.0
2021-05-13 15:00:00,178.02,178.56,177.95,178.37,90795.0,175.108,175.6392,175.0391,175.4523,90795.0
2021-05-13 15:05:00,178.38,178.8,178.32,178.78,77541.0,175.4621,175.8752,175.4031,175.8556,77541.0
2021-05-13 15:10:00,178.82,178.87,178.47,178.49,149516.0,175.8949,175.9441,175.5506,175.5703,149516.0
2021-05-13 15:15:00,178.52,178.67,178.41,178.49,70754.0,175.5998,175.7474,175.4916,175.5703,70754.0
2021-05-13 15:20:00,178.5,178.65,178.32,178.58,89584.0,175.5802,175.7277,175.4031,175.6588,89584.0
2021-05-13 15:25:00,178.58,178.83,178.54,178.78,79443.0,175.6588,175.9048,175.6195,175.8556,79443.0
2021-05-13 15:30:00,178.8,179.02,178.77,178.93,112460.0,175.8752,176.0916,175.8457,176.0031,112460.0
2021-05-13 15:35:00,178.93,179.04,178.78,178.89,133109.0,176.0031,176.1113,175.8556,175.9638,133109.0
2021-05-13 15:40:00,178.88,179.25,178.81,179.09,158174.0,175.9539,176.3179,175.8851,176.1605,158174.0
2021-05-13 15:45:00,179.08,179.25,179.01,179.03,196213.0,176.1507,176.3179,176.0818,176.1015,196213.0
2021-05-13 15:50:00,179.05,179.05,178.41,178.43,225539.0,176.1212,176.1212,175.4916,175.5113,225539.0
2021-05-13 15:55:00,178.42,178.85,178.13,178.37,430859.0,175.5015,175.9244,175.2162,175.4523,430859.0
2021-05-14 09:30:00,172.72,173.02,170.17,170.37,2301237.0,169.8947,170.1898,167.3864,167.5831,2301237.0
2021-05-14 09:35:00,170.28,172.5,169.59,169.66,1443214.0,167.4946,169.6783,166.8159,166.8848,1443214.0
2021-05-14 09:40:00,169.64,170.46,169.4,169.56,1003188.0,166.8651,167.6717,166.629,166.7864,1003188.0
2021-05-14 09:45:00,169.59,169.77,168.8,169.57,875350.0,166.8159,166.993,166.0388,166.7962,875350.0
2021-05-14 09:50:00,169.58,170.2,169.36,170.09,716067.0,166.8061,167.4159,166.5897,167.3077,716067.0
2021-05-14 09:55:00,170.11,171.4,169.96,171.12,979527.0,167.3274,168.5963,167.1798,168.3209,979527.0
2021-05-14 10:00:00,171.12,171.77,170.57,171.71,810361.0,168.3209,168.9602,167.7799,168.9012,810361.0
2021-05-14 10:05:00,171.75,171.94,171.17,171.82,571163.0,168.9406,169.1275,168.3701,169.0094,571163.0
2021-05-14 10:10:00,171.8,171.9,170.81,170.84,398423.0,168.9897,169.0881,168.0159,168.0455,398423.0
2021-05-14 10:15:00,170.85,171.05,170.44,170.94,444254.0,168.0553,168.252,167.652,168.1438,444254.0
2021-05-14 10:20:00,170.95,171.72,170.72,171.65,381479.0,168.1537,168.9111,167.9274,168.8422,381479.0
2021-05-14 10:25:00,171.63,171.78,170.83,170.84,348689.0,168.8225,168.9701,168.0356,168.0455,348689.0
2021-05-14 10:30:00,170.87,171.32,170.6,171.05,358728.0,168.075,168.5176,167.8094,168.252,358728.0
2021-05-14 10:35:00,171.02,171.05,170.47,170.75,347629.0,168.2225,168.252,167.6815,167.9569,347629.0
2021-05-14 10:40:00,170.75,171.16,170.4,170.78,398321.0,167.9569,168.3602,167.6126,167.9864,398321.0
2021-05-14 10:45:00,170.78,171.83,170.73,171.7,414629.0,167.9864,169.0193,167.9373,168.8914,414629.0
2021-05-14 10:50:00,171.69,171.81,171.46,171.63,234778.0,168.8815,168.9996,168.6553,168.8225,234778.0
2021-05-14 10:55:00,171.63,172.41,171.47,172.15,410667.0,168.8225,169.5898,168.6651,169.334,410667.0
2021-05-14 11:00:00,172.14,172.35,171.28,171.56,334984.0,169.3242,169.5308,168.4783,168.7537,334984.0
2021-05-14 11:05:00,171.59,172.16,171.56,172.07,246443.0,168.7832,169.3439,168.7537,169.2553,246443.0
2021-05-14 11:10:00,172.06,172.53,172.06,172.44,335489.0,169.2455,169.7078,169.2455,169.6193,335489.0
2021-05-14 11:15:00,172.43,172.54,172.19,172.19,202251.0,169.6094,169.7176,169.3734,169.3734,202251.0
2021-05-14 11:20:00,172.25,172.54,171.88,172.43,223171.0,169.4324,169.7176,169.0684,169.6094,223171.0
2021-05-14 11:25:00,172.43,172.6,172.07,172.3,195009.0,169.6094,169.7767,169.2553,169.4816,195009.0
2021-05-14 11:30:00,172.33,172.58,172.31,172.47,153938.0,169.5111,169.757,169.4914,169.6488,153938.0
2021-05-14 11:35:00,172.47,172.53,171.9,172.42,211678.0,169.6488,169.7078,169.0881,169.5996,211678.0
2021-05-14 11:40:00,172.45,173.2,172.33,172.82,504365.0,169.6291,170.3668,169.5111,169.9931,504365.0
2021-05-14 11:45:00,172.81,172.88,172.26,172.52,267502.0,169.9832,170.0521,169.4422,169.698,267502.0
2021-05-14 11:50:00,172.49,172.67,172.09,172.28,204709.0,169.6685,169.8455,169.275,169.4619,204709.0
2021-05-14 11:55:00,172.29,172.64,172.25,172.5,165662.0,169.4717,169.816,169.4324,169.6783,165662.0
2021-05-14 12:00:00,172.53,173.0,172.52,172.91,232049.0,169.7078,170.1701,169.698,170.0816,232049.0
2021-05-14 12:05:00,172.93,172.97,172.62,172.95,171472.0,170.1013,170.1406,169.7963,170.1209,171472.0
2021-05-14 12:10:00,172.93,173.19,172.77,173.02,199959.0,170.1013,170.357,169.9439,170.1898,199959.0
2021-05-14 12:15:00,173.05,173.6,173.04,173.52,257192.0,170.2193,170.7603,170.2095,170.6816,257192.0
2021-05-14 12:20:00,173.55,173.59,173.19,173.3,201684.0,170.7111,170.7505,170.357,170.4652,201684.0
2021-05-14 12:25:00,173.31,173.36,172.96,173.19,249099.0,170.475,170.5242,170.1308,170.357,249099.0
2021-05-14 12:30:00,173.18,173.46,173.17,173.28,196397.0,170.3472,170.6226,170.3373,170.4455,196397.0
2021-05-14 12:35:00,173.31,173.55,173.01,173.47,175947.0,170.475,170.7111,170.18,170.6324,175947.0
2021-05-14 12:40:00,173.46,173.82,173.46,173.61,231353.0,170.6226,170.9767,170.6226,170.7701,231353.0
2021-05-14 12:45:00,173.63,173.88,173.63,173.7,166243.0,170.7898,171.0357,170.7898,170.8587,166243.0
2021-05-14 12:50:00,173.68,173.99,173.53,173.93,223011.0,170.839,171.1439,170.6914,171.0849,223011.0
2021-05-14 12:55:00,173.93,174.34,173.84,174.34,291896.0,171.0849,171.4882,170.9964,171.4882,291896.0
2021-05-14 13:00:00,174.32,174.4,174.05,174.06,268608.0,171.4685,171.5472,171.2029,171.2128,268608.0
2021-05-14 13:05:00,174.05,174.12,173.88,174.09,228729.0,171.2029,171.2718,171.0357,171.2423,228729.0
2021-05-14 13:10:00,174.09,174.36,174.01,174.14,257143.0,171.2423,171.5079,171.1636,171.2915,257143.0
2021-05-14 13:15:00,174.14,174.36,174.0,174.1,193893.0,171.2915,171.5079,171.1538,171.2521,193893.0
2021-05-14 13:20:00,174.11,174.27,174.01,174.15,141636.0,171.262,171.4193,171.1636,171.3013,141636.0
2021-05-14 13:25:00,174.14,174.2,174.05,174.15,92375.0,171.2915,171.3505,171.2029,171.3013,92375.0
2021-05-14 13:30:00,174.16,174.33,174.05,174.11,118237.0,171.3111,171.4784,171.2029,171.262,118237.0
2021-05-14 13:35:00,174.13,174.14,173.69,173.88,175219.0,171.2816,171.2915,170.8488,171.0357,175219.0
2021-05-14 13:40:00,173.89,173.96,173.8,173.82,111364.0,171.0456,171.1144,170.957,170.9767,111364.0
2021-05-14 13:45:00,173.81,174.18,173.72,174.15,122892.0,170.9669,171.3308,170.8783,171.3013,122892.0
2021-05-14 13:50:00,174.15,174.35,174.06,174.26,149931.0,171.3013,171.498,171.2128,171.4095,149931.0
2021-05-14 13:55:00,174.26,174.43,173.95,174.0,164003.0,171.4095,171.5767,171.1046,171.1538,164003.0
2021-05-14 14:00:00,174.03,174.19,173.98,174.05,128364.0,171.1833,171.3407,171.1341,171.2029,128364.0
2021-05-14 14:05:00,174.06,174.06,173.62,173.73,166333.0,171.2128,171.2128,170.78,170.8882,166333.0
2021-05-14 14:10:00,173.71,174.05,173.65,173.99,105681.0,170.8685,171.2029,170.8095,171.1439,105681.0
2021-05-14 14:15:00,173.97,174.31,173.96,174.25,129244.0,171.1243,171.4587,171.1144,171.3997,129244.0
2021-05-14 14:20:00,174.23,174.74,174.22,174.72,208827.0,171.38,171.8817,171.3702,171.862,208827.0
2021-05-14 14:25:00,174.71,174.86,174.47,174.52,161254.0,171.8521,171.9997,171.6161,171.6653,161254.0
2021-05-14 14:30:00,174.52,174.73,174.5,174.73,93400.0,171.6653,171.8718,171.6456,171.8718,93400.0
2021-05-14 14:35:00,174.72,174.87,174.67,174.72,90666.0,171.862,172.0095,171.8128,171.862,90666.0
2021-05-14 14:40:00,174.73,174.82,174.62,174.82,55907.0,171.8718,171.9603,171.7636,171.9603,55907.0
2021-05-14 14:45:00,174.81,174.91,174.76,174.9,115420.0,171.9505,172.0489,171.9013,172.039,115420.0
2021-05-14 14:50:00,174.9,174.9,174.64,174.77,109207.0,172.039,172.039,171.7833,171.9112,109207.0
2021-05-14 14:55:00,174.77,174.78,174.45,174.59,92265.0,171.9112,171.921,171.5964,171.7341,92265.0
2021-05-14 15:00:00,174.58,174.61,174.02,174.12,176738.0,171.7243,171.7538,171.1734,171.2718,176738.0
2021-05-14 15:05:00,174.1,174.13,173.8,173.86,168468.0,171.2521,171.2816,170.957,171.0161,168468.0
2021-05-14 15:10:00,173.84,173.91,173.66,173.71,150338.0,170.9964,171.0652,170.8193,170.8685,150338.0
2021-05-14 15:15:00,173.7,173.88,173.67,173.82,183323.0,170.8587,171.0357,170.8292,170.9767,183323.0
2021-05-14 15:20:00,173.81,173.92,173.66,173.82,205836.0,170.9669,171.0751,170.8193,170.9767,205836.0
2021-05-14 15:25:00,173.82,173.97,173.57,173.64,230274.0,170.9767,171.1243,170.7308,170.7996,230274.0
2021-05-14 15:30:00,173.64,173.75,173.61,173.67,166017.0,170.7996,170.9079,170.7701,170.8292,166017.0
2021-05-14 15:35:00,173.67,173.73,173.02,173.18,469212.0,170.8292,170.8882,170.1898,170.3472,469212.0
2021-05-14 15:40:00,173.18,173.55,172.93,173.41,504869.0,170.3472,170.7111,170.1013,170.5734,504869.0
2021-05-14 15:45:00,173.39,173.93,173.36,173.74,324018.0,170.5537,171.0849,170.5242,170.898,324018.0
2021-05-14 15:50:00,173.71,173.99,173.6,173.95,340816.0,170.8685,171.1439,170.7603,171.1046,340816.0
2021-05-14 15:55:00,173.95,173.95,173.51,173.61,544442.0,171.1046,171.1046,170.6718,170.7701,544442.0
2021-05-17 09:30:00,172.7,172.99,170.83,171.93,732237.0,169.875,170.1603,168.0356,169.1176,732237.0
2021-05-17 09:35:00,171.89,172.29,170.86,172.08,345649.0,169.0783,169.4717,168.0651,169.2652,345649.0
2021-05-17 09:40:00,172.05,172.61,171.53,172.03,208727.0,169.2357,169.7865,168.7242,169.216,208727.0
2021-05-17 09:45:00,172.07,172.51,171.54,172.45,200041.0,169.2553,169.6881,168.734,169.6291,200041.0
2021-05-17 09:50:00,172.47,172.47,170.91,171.14,248024.0,169.6488,169.6488,168.1143,168.3405,248024.0
2021-05-17 09:55:00,171.13,171.37,170.56,171.11,228158.0,168.3307,168.5668,167.77,168.311,228158.0
2021-05-17 10:00:00,171.07,171.12,170.4,170.75,255067.0,168.2717,168.3209,167.6126,167.9569,255067.0
2021-05-17 10:05:00,170.78,171.19,170.51,170.62,158229.0,167.9864,168.3897,167.7208,167.829,158229.0
2021-05-17 10:10:00,170.59,170.89,170.13,170.24,201557.0,167.7995,168.0946,167.3471,167.4553,201557.0
2021-05-17 10:15:00,170.25,170.7,170.17,170.48,184254.0,167.4651,167.9077,167.3864,167.6913,184254.0
2021-05-17 10:20:00,170.51,170.65,170.17,170.22,220855.0,167.7208,167.8586,167.3864,167.4356,220855.0
2021-05-17 10:25:00,170.22,170.29,169.8,169.86,365762.0,167.4356,167.5044,167.0225,167.0815,365762.0
2021-05-17 10:30:00,169.85,170.08,169.67,169.74,239678.0,167.0716,167.2979,166.8946,166.9634,239678.0
2021-05-17 10:35:00,169.74,170.49,169.66,170.47,228158.0,166.9634,167.7012,166.8848,167.6815,228158.0
2021-05-17 10:40:00,170.5,170.64,170.24,170.36,131799.0,167.711,167.8487,167.4553,167.5733,131799.0
2021-05-17 10:45:00,170.43,170.5,170.25,170.34,101873.0,167.6422,167.711,167.4651,167.5536,101873.0
2021-05-17 10:50:00,170.39,170.68,170.23,170.57,150644.0,167.6028,167.8881,167.4454,167.7799,150644.0
2021-05-17 10:55:00,170.57,170.76,170.43,170.48,141933.0,167.7799,167.9668,167.6422,167.6913,141933.0
2021-05-17 11:00:00,170.44,170.54,169.94,170.16,127786.0,167.652,167.7504,167.1602,167.3766,127786.0
2021-05-17 11:05:00,170.15,170.24,169.85,169.94,86503.0,167.3667,167.4553,167.0716,167.1602,86503.0
2021-05-17 11:10:00,169.94,170.1,169.75,169.96,99875.0,167.1602,167.3176,166.9733,167.1798,99875.0
2021-05-17 11:15:00,169.97,169.97,169.67,169.67,98218.0,167.1897,167.1897,166.8946,166.8946,98218.0
2021-05-17 11:20:00,169.67,169.78,169.47,169.61,188363.0,166.8946,167.0028,166.6979,166.8356,188363.0
2021-05-17 11:25:00,169.61,169.93,169.5,169.58,213493.0,166.8356,167.1503,166.7274,166.8061,213493.0
2021-05-17 11:30:00,169.58,170.01,169.55,169.92,180462.0,166.8061,167.229,166.7766,167.1405,180462.0
2021-05-17 11:35:00,169.9,170.05,169.69,169.73,134530.0,167.1208,167.2684,166.9143,166.9536,134530.0
2021-05-17 11:40:00,169.74,169.92,169.6,169.89,117513.0,166.9634,167.1405,166.8257,167.111,117513.0
2021-05-17 11:45:00,169.89,170.07,169.5,169.65,164893.0,167.111,167.288,166.7274,166.8749,164893.0
2021-05-17 11:50:00,169.66,169.79,169.46,169.78,199848.0,166.8848,167.0126,166.688,167.0028,199848.0
2021-05-17 11:55:00,169.77,169.78,169.18,169.31,180474.0,166.993,167.0028,166.4126,166.5405,180474.0
2021-05-17 12:00:00,169.3,169.39,169.2,169.29,120585.0,166.5306,166.6192,166.4323,166.5208,120585.0
2021-05-17 12:05:00,169.3,169.5,169.27,169.43,158432.0,166.5306,166.7274,166.5011,166.6585,158432.0
2021-05-17 12:10:00,169.43,169.75,169.39,169.45,154166.0,166.6585,166.9733,166.6192,166.6782,154166.0
2021-05-17 12:15:00,169.43,169.79,169.36,169.64,117220.0,166.6585,167.0126,166.5897,166.8651,117220.0
2021-05-17 12:20:00,169.64,169.94,169.62,169.91,139345.0,166.8651,167.1602,166.8454,167.1307,139345.0
2021-05-17 12:25:00,169.91,169.92,169.71,169.74,86133.0,167.1307,167.1405,166.9339,166.9634,86133.0
2021-05-17 12:30:00,169.74,169.75,169.45,169.5,134828.0,166.9634,166.9733,166.6782,166.7274,134828.0
2021-05-17 12:35:00,169.5,169.85,169.49,169.82,139729.0,166.7274,167.0716,166.7175,167.0421,139729.0
2021-05-17 12:40:00,169.83,170.06,169.8,170.02,103315.0,167.052,167.2782,167.0225,167.2389,103315.0
2021-05-17 12:45:00,170.01,170.05,169.84,169.89,103767.0,167.229,167.2684,167.0618,167.111,103767.0
2021-05-17 12:50:00,169.88,170.09,169.87,169.97,111684.0,167.1012,167.3077,167.0913,167.1897,111684.0
2021-05-17 12:55:00,169.97,169.98,169.81,169.88,114893.0,167.1897,167.1995,167.0323,167.1012,114893.0
2021-05-17 13:00:00,169.86,169.95,169.75,169.89,116168.0,167.0815,167.17,166.9733,167.111,116168.0
2021-05-17 13:05:00,169.87,169.92,169.64,169.68,104291.0,167.0913,167.1405,166.8651,166.9044,104291.0
2021-05-17 13:10:00,169.68,169.76,169.52,169.62,85822.0,166.9044,166.9831,166.747,166.8454,85822.0
2021-05-17 13:15:00,169.64,169.66,169.32,169.37,120110.0,166.8651,166.8848,166.5503,166.5995,120110.0
2021-05-17 13:20:00,169.37,169.51,169.3,169.49,101916.0,166.5995,166.7372,166.5306,166.7175,101916.0
2021-05-17 13:25:00,169.48,169.68,169.4,169.53,117122.0,166.7077,166.9044,166.629,166.7569,117122.0
2021-05-17 13:30:00,169.54,169.6,169.12,169.21,148669.0,166.7667,166.8257,166.3536,166.4421,148669.0
2021-05-17 13:35:00,169.21,169.3,169.05,169.09,111076.0,166.4421,166.5306,166.2847,166.3241,111076.0
2021-05-17 13:40:00,169.08,169.11,168.8,168.99,244328.0,166.3142,166.3437,166.0388,166.2257,244328.0
2021-05-17 13:45:00,168.99,169.07,168.87,169.03,159367.0,166.2257,166.3044,166.1077,166.2651,159367.0
2021-05-17 13:50:00,169.02,169.05,168.74,168.8,142200.0,166.2552,166.2847,165.9798,166.0388,142200.0
2021-05-17 13:55:00,168.81,169.01,168.77,168.93,88149.0,166.0487,166.2454,166.0093,166.1667,88149.0
2021-05-17 14:00:00,168.92,168.93,168.72,168.78,128350.0,166.1569,166.1667,165.9601,166.0191,128350.0
2021-05-17 14:05:00,168.78,169.11,168.77,169.09,125679.0,166.0191,166.3437,166.0093,166.3241,125679.0
2021-05-17 14:10:00,169.1,169.15,168.94,169.03,90485.0,166.3339,166.3831,166.1765,166.2651,90485.0
2021-05-17 14:15:00,169.05,169.06,168.83,168.91,102447.0,166.2847,166.2946,166.0683,166.147,102447.0
2021-05-17 14:20:00,168.91,169.17,168.89,168.97,99814.0,166.147,166.4028,166.1273,166.206,99814.0
2021-05-17 14:25:00,168.98,169.03,168.79,168.89,94207.0,166.2159,166.2651,166.029,166.1273,94207.0
2021-05-17 14:30:00,168.89,169.12,168.78,168.88,165230.0,166.1273,166.3536,166.0191,166.1175,165230.0
2021-05-17 14:35:00,168.88,168.89,168.62,168.63,156067.0,166.1175,166.1273,165.8618,165.8716,156067.0
2021-05-17 14:40:00,168.64,168.82,168.57,168.73,184100.0,165.8814,166.0585,165.8126,165.97,184100.0
2021-05-17 14:45:00,168.74,168.98,168.68,168.87,215105.0,165.9798,166.2159,165.9208,166.1077,215105.0
2021-05-17 14:50:00,168.86,169.09,168.81,169.05,174353.0,166.0978,166.3241,166.0487,166.2847,174353.0
2021-05-17 14:55:00,169.03,169.1,168.88,169.1,154149.0,166.2651,166.3339,166.1175,166.3339,154149.0
2021-05-17 15:00:00,169.09,169.3,168.97,169.29,159630.0,166.3241,166.5306,166.206,166.5208,159630.0
2021-05-17 15:05:00,169.31,169.56,169.31,169.42,144558.0,166.5405,166.7864,166.5405,166.6487,144558.0
2021-05-17 15:10:00,169.43,169.47,169.18,169.19,124059.0,166.6585,166.6979,166.4126,166.4224,124059.0
2021-05-17 15:15:00,169.19,169.32,169.07,169.1,133129.0,166.4224,166.5503,166.3044,166.3339,133129.0
2021-05-17 15:20:00,169.11,169.3,169.05,169.29,100560.0,166.3437,166.5306,166.2847,166.5208,100560.0
2021-05-17 15:25:00,169.28,169.4,169.24,169.31,88941.0,166.511,166.629,166.4716,166.5405,88941.0
2021-05-17 15:30:00,169.3,169.58,169.27,169.56,141462.0,166.5306,166.8061,166.5011,166.7864,141462.0
2021-05-17 15:35:00,169.56,169.6,169.42,169.53,137333.0,166.7864,166.8257,166.6487,166.7569,137333.0
2021-05-17 15:40:00,169.54,169.87,169.46,169.69,238382.0,166.7667,167.0913,166.688,166.9143,238382.0
2021-05-17 15:45:00,169.69,169.9,169.55,169.89,209487.0,166.9143,167.1208,166.7766,167.111,209487.0
2021-05-17 15:50:00,169.89,169.97,169.74,169.86,258048.0,167.111,167.1897,166.9634,167.0815,258048.0
2021-05-17 15:55:00,169.86,170.1,169.71,170.08,549407.0,167.0815,167.3176,166.9339,167.2979,549407.0
2021-05-18 09:30:00,170.26,170.32,169.45,169.64,347734.0,167.4749,167.534,166.6782,166.8651,347734.0
2021-05-18 09:35:00,169.63,171.13,169.6,171.07,196267.0,166.8552,168.3307,166.8257,168.2717,196267.0
2021-05-18 09:40:00,171.05,171.26,170.63,170.83,189378.0,168.252,168.4586,167.8389,168.0356,189378.0
2021-05-18 09:45:00,170.84,171.25,170.7,171.11,167871.0,168.0455,168.4487,167.9077,168.311,167871.0
2021-05-18 09:50:00,171.12,171.13,170.33,170.42,255930.0,168.3209,168.3307,167.5438,167.6323,255930.0
2021-05-18 09:55:00,170.42,170.5,169.93,169.95,274558.0,167.6323,167.711,167.1503,167.17,274558.0
2021-05-18 10:00:00,169.93,170.07,169.45,169.62,218221.0,167.1503,167.288,166.6782,166.8454,218221.0
2021-05-18 10:05:00,169.62,170.02,169.6,169.95,205540.0,166.8454,167.2389,166.8257,167.17,205540.0
2021-05-18 10:10:00,169.96,170.11,169.87,169.99,128474.0,167.1798,167.3274,167.0913,167.2094,128474.0
2021-05-18 10:15:00,170.0,170.24,169.91,170.14,155696.0,167.2192,167.4553,167.1307,167.3569,155696.0
2021-05-18 10:20:00,170.12,170.31,170.08,170.26,84274.0,167.3372,167.5241,167.2979,167.4749,84274.0
2021-05-18 10:25:00,170.23,170.41,170.23,170.38,100710.0,167.4454,167.6225,167.4454,167.593,100710.0
2021-05-18 10:30:00,170.42,170.52,170.26,170.37,123014.0,167.6323,167.7307,167.4749,167.5831,123014.0
2021-05-18 10:35:00,170.38,170.71,170.3,170.61,107887.0,167.593,167.9176,167.5143,167.8192,107887.0
2021-05-18 10:40:00,170.61,170.8,170.56,170.62,79918.0,167.8192,168.0061,167.77,167.829,79918.0
2021-05-18 10:45:00,170.63,170.87,170.55,170.79,115286.0,167.8389,168.075,167.7602,167.9963,115286.0
2021-05-18 10:50:00,170.8,170.91,170.71,170.73,81154.0,168.0061,168.1143,167.9176,167.9373,81154.0
2021-05-18 10:55:00,170.73,170.98,170.73,170.97,74944.0,167.9373,168.1832,167.9373,168.1733,74944.0
2021-05-18 11:00:00,170.98,171.06,170.85,170.95,91920.0,168.1832,168.2619,168.0553,168.1537,91920.0
2021-05-18 11:05:00,170.95,171.16,170.94,171.0,87789.0,168.1537,168.3602,168.1438,168.2028,87789.0
2021-05-18 11:10:00,170.99,171.03,170.78,170.96,121004.0,168.193,168.2323,167.9864,168.1635,121004.0
2021-05-18 11:15:00,170.98,171.12,170.84,170.91,126502.0,168.1832,168.3209,168.0455,168.1143,126502.0
2021-05-18 11:20:00,170.89,170.96,170.71,170.87,79186.0,168.0946,168.1635,167.9176,168.075,79186.0
2021-05-18 11:25:00,170.87,170.94,170.7,170.72,66815.0,168.075,168.1438,167.9077,167.9274,66815.0
2021-05-18 11:30:00,170.74,170.81,170.47,170.49,92276.0,167.9471,168.0159,167.6815,167.7012,92276.0
2021-05-18 11:35:00,170.49,170.72,170.48,170.72,56077.0,167.7012,167.9274,167.6913,167.9274,56077.0
2021-05-18 11:40:00,170.71,170.75,170.45,170.53,57817.0,167.9176,167.9569,167.6618,167.7405,57817.0
2021-05-18 11:45:00,170.55,170.57,170.45,170.55,40455.0,167.7602,167.7799,167.6618,167.7602,40455.0
2021-05-18 11:50:00,170.54,170.54,170.25,170.28,58144.0,167.7504,167.7504,167.4651,167.4946,58144.0
2021-05-18 11:55:00,170.27,170.35,169.95,170.01,75732.0,167.4848,167.5635,167.17,167.229,75732.0
2021-05-18 12:00:00,170.0,170.03,169.85,169.88,83444.0,167.2192,167.2487,167.0716,167.1012,83444.0
2021-05-18 12:05:00,169.87,169.9,169.71,169.71,81138.0,167.0913,167.1208,166.9339,166.9339,81138.0
2021-05-18 12:10:00,169.7,170.23,169.7,170.09,94458.0,166.9241,167.4454,166.9241,167.3077,94458.0
2021-05-18 12:15:00,170.08,170.23,169.92,170.05,74021.0,167.2979,167.4454,167.1405,167.2684,74021.0
2021-05-18 12:20:00,170.07,170.3,170.03,170.28,77651.0,167.288,167.5143,167.2487,167.4946,77651.0
2021-05-18 12:25:00,170.3,170.33,170.16,170.33,68335.0,167.5143,167.5438,167.3766,167.5438,68335.0
2021-05-18 12:30:00,170.34,170.38,170.1,170.24,88659.0,167.5536,167.593,167.3176,167.4553,88659.0
2021-05-18 12:35:00,170.27,170.4,170.22,170.39,49546.0,167.4848,167.6126,167.4356,167.6028,49546.0
2021-05-18 12:40:00,170.4,170.64,170.39,170.62,44327.0,167.6126,167.8487,167.6028,167.829,44327.0
2021-05-18 12:45:00,170.62,170.75,170.57,170.59,65558.0,167.829,167.9569,167.7799,167.7995,65558.0
2021-05-18 12:50:00,170.59,170.82,170.55,170.66,59341.0,167.7995,168.0258,167.7602,167.8684,59341.0
2021-05-18 12:55:00,170.68,170.81,170.49,170.61,42564.0,167.8881,168.0159,167.7012,167.8192,42564.0
2021-05-18 13:00:00,170.62,170.73,170.53,170.54,35694.0,167.829,167.9373,167.7405,167.7504,35694.0
2021-05-18 13:05:00,170.53,170.6,170.32,170.43,42143.0,167.7405,167.8094,167.534,167.6422,42143.0
2021-05-18 13:10:00,170.44,170.78,170.43,170.67,40187.0,167.652,167.9864,167.6422,167.8782,40187.0
2021-05-18 13:15:00,170.64,170.75,170.57,170.64,28806.0,167.8487,167.9569,167.7799,167.8487,28806.0
2021-05-18 13:20:00,170.64,170.77,170.56,170.66,45023.0,167.8487,167.9766,167.77,167.8684,45023.0
2021-05-18 13:25:00,170.65,170.86,170.61,170.85,36729.0,167.8586,168.0651,167.8192,168.0553,36729.0
2021-05-18 13:30:00,170.89,170.94,170.62,170.65,50657.0,168.0946,168.1438,167.829,167.8586,50657.0
2021-05-18 13:35:00,170.66,170.82,170.6,170.71,33104.0,167.8684,168.0258,167.8094,167.9176,33104.0
2021-05-18 13:40:00,170.72,170.79,170.68,170.76,37771.0,167.9274,167.9963,167.8881,167.9668,37771.0
2021-05-18 13:45:00,170.78,170.79,170.52,170.53,40878.0,167.9864,167.9963,167.7307,167.7405,40878.0
2021-05-18 13:50:00,170.54,170.67,170.51,170.51,34841.0,167.7504,167.8782,167.7208,167.7208,34841.0
2021-05-18 13:55:00,170.51,170.69,170.5,170.6,26524.0,167.7208,167.8979,167.711,167.8094,26524.0
2021-05-18 14:00:00,170.6,170.63,170.35,170.42,49234.0,167.8094,167.8389,167.5635,167.6323,49234.0
2021-05-18 14:05:00,170.39,170.48,170.37,170.43,33519.0,167.6028,167.6913,167.5831,167.6422,33519.0
2021-05-18 14:10:00,170.42,170.48,170.38,170.42,27150.0,167.6323,167.6913,167.593,167.6323,27150.0
2021-05-18 14:15:00,170.42,170.58,170.41,170.46,49304.0,167.6323,167.7897,167.6225,167.6717,49304.0
2021-05-18 14:20:00,170.47,170.53,170.22,170.27,81251.0,167.6815,167.7405,167.4356,167.4848,81251.0
2021-05-18 14:25:00,170.26,170.46,170.19,170.21,39349.0,167.4749,167.6717,167.4061,167.4258,39349.0
2021-05-18 14:30:00,170.18,170.31,169.98,169.98,75306.0,167.3962,167.5241,167.1995,167.1995,75306.0
2021-05-18 14:35:00,169.99,170.05,169.85,169.87,58301.0,167.2094,167.2684,167.0716,167.0913,58301.0
2021-05-18 14:40:00,169.87,169.93,169.54,169.74,96100.0,167.0913,167.1503,166.7667,166.9634,96100.0
2021-05-18 14:45:00,169.75,169.93,169.68,169.92,75205.0,166.9733,167.1503,166.9044,167.1405,75205.0
2021-05-18 14:50:00,169.9,170.01,169.81,169.93,39162.0,167.1208,167.229,167.0323,167.1503,39162.0
2021-05-18 14:55:00,169.92,170.2,169.86,170.18,58305.0,167.1405,167.4159,167.0815,167.3962,58305.0
2021-05-18 15:00:00,170.18,170.29,170.08,170.19,69543.0,167.3962,167.5044,167.2979,167.4061,69543.0
2021-05-18 15:05:00,170.2,170.25,170.05,170.22,46980.0,167.4159,167.4651,167.2684,167.4356,46980.0
2021-05-18 15:10:00,170.22,170.35,170.02,170.07,55096.0,167.4356,167.5635,167.2389,167.288,55096.0
2021-05-18 15:15:00,170.08,170.24,170.02,170.19,51866.0,167.2979,167.4553,167.2389,167.4061,51866.0
2021-05-18 15:20:00,170.19,170.32,170.08,170.26,54992.0,167.4061,167.534,167.2979,167.4749,54992.0
2021-05-18 15:25:00,170.27,170.35,170.19,170.3,59924.0,167.4848,167.5635,167.4061,167.5143,59924.0
2021-05-18 15:30:00,170.31,170.59,170.24,170.47,262897.0,167.5241,167.7995,167.4553,167.6815,262897.0
2021-05-18 15:35:00,170.46,170.54,170.32,170.44,84999.0,167.6717,167.7504,167.534,167.652,84999.0
2021-05-18 15:40:00,170.44,170.51,170.16,170.32,85215.0,167.652,167.7208,167.3766,167.534,85215.0
2021-05-18 15:45:00,170.32,170.32,169.84,169.91,146353.0,167.534,167.534,167.0618,167.1307,146353.0
2021-05-18 15:50:00,169.89,169.97,169.71,169.76,216458.0,167.111,167.1897,166.9339,166.9831,216458.0
2021-05-18 15:55:00,169.78,169.86,169.56,169.68,337254.0,167.0028,167.0815,166.7864,166.9044,337254.0
2021-05-19 09:30:00,167.71,168.15,167.09,168.08,477331.0,164.9667,165.3995,164.3568,165.3306,477331.0
2021-05-19 09:35:00,168.16,168.17,167.5,167.86,122939.0,165.4093,165.4191,164.7601,165.1142,122939.0
2021-05-19 09:40:00,167.82,168.67,167.62,168.55,153898.0,165.0749,165.9109,164.8781,165.7929,153898.0
2021-05-19 09:45:00,168.52,168.65,167.98,168.64,131773.0,165.7634,165.8913,165.2322,165.8814,131773.0
2021-05-19 09:50:00,168.6,168.98,168.43,168.61,118377.0,165.8421,166.2159,165.6749,165.8519,118377.0
2021-05-19 09:55:00,168.52,168.93,168.19,168.54,100032.0,165.7634,166.1667,165.4388,165.7831,100032.0
2021-05-19 10:00:00,168.54,168.78,168.02,168.03,106618.0,165.7831,166.0191,165.2716,165.2814,106618.0
2021-05-19 10:05:00,168.05,168.19,167.89,167.93,100225.0,165.3011,165.4388,165.1437,165.1831,100225.0
2021-05-19 10:10:00,167.89,168.37,167.72,168.33,160367.0,165.1437,165.6159,164.9765,165.5765,160367.0
2021-05-19 10:15:00,168.31,168.65,167.93,168.61,103624.0,165.5568,165.8913,165.1831,165.8519,103624.0
2021-05-19 10:20:00,168.61,168.7,168.29,168.35,80482.0,165.8519,165.9405,165.5372,165.5962,80482.0
2021-05-19 10:25:00,168.33,168.9,168.25,168.49,88779.0,165.5765,166.1372,165.4978,165.7339,88779.0
2021-05-19 10:30:00,168.49,168.5,168.06,168.06,77232.0,165.7339,165.7437,165.3109,165.3109,77232.0
2021-05-19 10:35:00,168.08,168.32,167.77,167.82,63655.0,165.3306,165.5667,165.0257,165.0749,63655.0
2021-05-19 10:40:00,167.8,168.22,167.68,168.11,66975.0,165.0552,165.4683,164.9371,165.3601,66975.0
2021-05-19 10:45:00,168.12,168.39,167.9,167.94,77651.0,165.3699,165.6355,165.1535,165.1929,77651.0
2021-05-19 10:50:00,167.93,168.32,167.89,168.27,76982.0,165.1831,165.5667,165.1437,165.5175,76982.0
2021-05-19 10:55:00,168.26,168.4,167.91,168.06,188691.0,165.5077,165.6454,165.1634,165.3109,188691.0
2021-05-19 11:00:00,168.1,168.19,167.7,167.91,123552.0,165.3503,165.4388,164.9568,165.1634,123552.0
2021-05-19 11:05:00,167.97,168.39,167.86,168.36,84930.0,165.2224,165.6355,165.1142,165.606,84930.0
2021-05-19 11:10:00,168.34,168.35,168.15,168.2,45688.0,165.5863,165.5962,165.3995,165.4486,45688.0
2021-05-19 11:15:00,168.22,168.3,167.93,167.96,38871.0,165.4683,165.547,165.1831,165.2126,38871.0
2021-05-19 11:20:00,168.01,168.48,167.96,168.36,55036.0,165.2617,165.7241,165.2126,165.606,55036.0
2021-05-19 11:25:00,168.38,168.38,168.13,168.25,38031.0,165.6257,165.6257,165.3798,165.4978,38031.0
2021-05-19 11:30:00,168.26,168.28,167.96,168.07,47564.0,165.5077,165.5273,165.2126,165.3208,47564.0
2021-05-19 11:35:00,168.09,168.24,168.03,168.1,47261.0,165.3404,165.488,165.2814,165.3503,47261.0
2021-05-19 11:40:00,168.11,168.19,167.88,168.13,60931.0,165.3601,165.4388,165.1339,165.3798,60931.0
2021-05-19 11:45:00,168.17,168.26,168.0,168.07,35895.0,165.4191,165.5077,165.2519,165.3208,35895.0
2021-05-19 11:50:00,168.07,168.14,167.92,168.09,44572.0,165.3208,165.3896,165.1732,165.3404,44572.0
2021-05-19 11:55:00,168.1,168.47,168.1,168.46,54540.0,165.3503,165.7142,165.3503,165.7044,54540.0
2021-05-19 12:00:00,168.46,168.47,168.23,168.37,36323.0,165.7044,165.7142,165.4781,165.6159,36323.0
2021-05-19 12:05:00,168.36,168.61,168.3,168.5,48400.0,165.606,165.8519,165.547,165.7437,48400.0
2021-05-19 12:10:00,168.51,168.58,168.46,168.46,31124.0,165.7536,165.8224,165.7044,165.7044,31124.0
2021-05-19 12:15:00,168.46,168.76,168.42,168.76,46369.0,165.7044,165.9995,165.665,165.9995,46369.0
2021-05-19 12:20:00,168.77,168.91,168.66,168.86,47294.0,166.0093,166.147,165.9011,166.0978,47294.0
2021-05-19 12:25:00,168.86,168.86,168.36,168.4,51106.0,166.0978,166.0978,165.606,165.6454,51106.0
2021-05-19 12:30:00,168.4,168.47,168.27,168.28,79263.0,165.6454,165.7142,165.5175,165.5273,79263.0
2021-05-19 12:35:00,168.29,168.49,168.21,168.42,81171.0,165.5372,165.7339,165.4585,165.665,81171.0
2021-05-19 12:40:00,168.42,168.51,168.23,168.26,83165.0,165.665,165.7536,165.4781,165.5077,83165.0
2021-05-19 12:45:00,168.25,168.4,168.11,168.24,86388.0,165.4978,165.6454,165.3601,165.488,86388.0
2021-05-19 12:50:00,168.24,168.3,168.13,168.15,67000.0,165.488,165.547,165.3798,165.3995,67000.0
2021-05-19 12:55:00,168.14,168.29,168.08,168.12,52015.0,165.3896,165.5372,165.3306,165.3699,52015.0
2021-05-19 13:00:00,168.14,168.45,168.12,168.38,34781.0,165.3896,165.6945,165.3699,165.6257,34781.0
2021-05-19 13:05:00,168.4,168.59,168.26,168.43,34116.0,165.6454,165.8323,165.5077,165.6749,34116.0
2021-05-19 13:10:00,168.43,168.66,168.43,168.61,29998.0,165.6749,165.9011,165.6749,165.8519,29998.0
2021-05-19 13:15:00,168.6,168.72,168.52,168.58,40194.0,165.8421,165.9601,165.7634,165.8224,40194.0
2021-05-19 13:20:00,168.61,168.67,168.38,168.38,34534.0,165.8519,165.9109,165.6257,165.6257,34534.0
2021-05-19 13:25:00,168.38,168.51,168.33,168.46,41742.0,165.6257,165.7536,165.5765,165.7044,41742.0
2021-05-19 13:30:00,168.45,168.45,168.2,168.21,32275.0,165.6945,165.6945,165.4486,165.4585,32275.0
2021-05-19 13:35:00,168.22,168.44,168.15,168.39,66514.0,165.4683,165.6847,165.3995,165.6355,66514.0
2021-05-19 13:40:00,168.39,168.39,168.15,168.26,48267.0,165.6355,165.6355,165.3995,165.5077,48267.0
2021-05-19 13:45:00,168.27,168.48,168.27,168.46,40888.0,165.5175,165.7241,165.5175,165.7044,40888.0
2021-05-19 13:50:00,168.45,168.55,168.3,168.55,44926.0,165.6945,165.7929,165.547,165.7929,44926.0
2021-05-19 13:55:00,168.55,168.74,168.54,168.7,41865.0,165.7929,165.9798,165.7831,165.9405,41865.0
2021-05-19 14:00:00,168.68,168.96,168.1,168.15,64469.0,165.9208,166.1962,165.3503,165.3995,64469.0
2021-05-19 14:05:00,168.19,168.25,167.9,168.15,65095.0,165.4388,165.4978,165.1535,165.3995,65095.0
2021-05-19 14:10:00,168.15,168.26,167.92,168.02,53154.0,165.3995,165.5077,165.1732,165.2716,53154.0
2021-05-19 14:15:00,168.02,168.04,167.79,167.95,48921.0,165.2716,165.2913,165.0453,165.2027,48921.0
2021-05-19 14:20:00,167.96,168.78,167.95,168.63,74105.0,165.2126,166.0191,165.2027,165.8716,74105.0
2021-05-19 14:25:00,168.61,168.65,168.45,168.62,31425.0,165.8519,165.8913,165.6945,165.8618,31425.0
2021-05-19 14:30:00,168.65,168.83,168.32,168.38,43166.0,165.8913,166.0683,165.5667,165.6257,43166.0
2021-05-19 14:35:00,168.41,168.54,168.09,168.1,38486.0,165.6552,165.7831,165.3404,165.3503,38486.0
2021-05-19 14:40:00,168.08,168.28,168.01,168.11,41048.0,165.3306,165.5273,165.2617,165.3601,41048.0
2021-05-19 14:45:00,168.12,168.15,167.88,168.04,49345.0,165.3699,165.3995,165.1339,165.2913,49345.0
2021-05-19 14:50:00,168.04,168.13,167.94,168.03,43572.0,165.2913,165.3798,165.1929,165.2814,43572.0
2021-05-19 14:55:00,168.04,168.36,167.91,167.94,51085.0,165.2913,165.606,165.1634,165.1929,51085.0
2021-05-19 15:00:00,167.96,168.2,167.88,168.11,73866.0,165.2126,165.4486,165.1339,165.3601,73866.0
2021-05-19 15:05:00,168.16,168.49,168.06,168.4,53031.0,165.4093,165.7339,165.3109,165.6454,53031.0
2021-05-19 15:10:00,168.4,168.65,168.4,168.49,57585.0,165.6454,165.8913,165.6454,165.7339,57585.0
2021-05-19 15:15:00,168.48,168.72,168.48,168.65,99753.0,165.7241,165.9601,165.7241,165.8913,99753.0
2021-05-19 15:20:00,168.66,169.05,168.53,168.91,76600.0,165.9011,166.2847,165.7732,166.147,76600.0
2021-05-19 15:25:00,168.91,169.35,168.91,169.22,98213.0,166.147,166.5798,166.147,166.452,98213.0
2021-05-19 15:30:00,169.23,169.24,168.62,168.84,66920.0,166.4618,166.4716,165.8618,166.0782,66920.0
2021-05-19 15:35:00,168.86,168.99,168.74,168.99,71699.0,166.0978,166.2257,165.9798,166.2257,71699.0
2021-05-19 15:40:00,168.98,169.02,168.63,168.66,81589.0,166.2159,166.2552,165.8716,165.9011,81589.0
2021-05-19 15:45:00,168.65,168.72,168.35,168.47,114863.0,165.8913,165.9601,165.5962,165.7142,114863.0
2021-05-19 15:50:00,168.49,169.0,168.44,168.87,185548.0,165.7339,166.2355,165.6847,166.1077,185548.0
2021-05-19 15:55:00,168.85,169.35,168.84,169.23,299120.0,166.088,166.5798,166.0782,166.4618,299120.0
2021-05-20 09:30:00,169.21,169.97,168.97,169.81,296245.0,166.4421,167.1897,166.206,167.0323,296245.0
2021-05-20 09:35:00,169.84,169.97,169.17,169.88,131611.0,167.0618,167.1897,166.4028,167.1012,131611.0
2021-05-20 09:40:00,169.9,170.15,169.7,170.02,103375.0,167.1208,167.3667,166.9241,167.2389,103375.0
2021-05-20 09:45:00,170.01,170.46,170.01,170.28,95783.0,167.229,167.6717,167.229,167.4946,95783.0
2021-05-20 09:50:00,170.25,170.46,170.0,170.2,64864.0,167.4651,167.6717,167.2192,167.4159,64864.0
2021-05-20 09:55:00,170.22,170.45,170.14,170.34,95639.0,167.4356,167.6618,167.3569,167.5536,95639.0
2021-05-20 10:00:00,170.35,170.65,170.27,170.54,93339.0,167.5635,167.8586,167.4848,167.7504,93339.0
2021-05-20 10:05:00,170.53,170.75,170.36,170.54,68139.0,167.7405,167.9569,167.5733,167.7504,68139.0
2021-05-20 10:10:00,170.57,170.91,170.57,170.73,61739.0,167.7799,168.1143,167.7799,167.9373,61739.0
2021-05-20 10:15:00,170.74,170.9,170.44,170.61,67157.0,167.9471,168.1045,167.652,167.8192,67157.0
2021-05-20 10:20:00,170.63,170.89,170.41,170.86,75574.0,167.8389,168.0946,167.6225,168.0651,75574.0
2021-05-20 10:25:00,170.86,170.93,170.61,170.69,69548.0,168.0651,168.134,167.8192,167.8979,69548.0
2021-05-20 10:30:00,170.7,170.74,170.51,170.51,36726.0,167.9077,167.9471,167.7208,167.7208,36726.0
2021-05-20 10:35:00,170.52,170.62,170.28,170.52,50497.0,167.7307,167.829,167.4946,167.7307,50497.0
2021-05-20 10:40:00,170.53,170.9,170.45,170.89,64774.0,167.7405,168.1045,167.6618,168.0946,64774.0
2021-05-20 10:45:00,170.86,170.94,170.65,170.66,82609.0,168.0651,168.1438,167.8586,167.8684,82609.0
2021-05-20 10:50:00,170.65,170.74,170.57,170.63,40296.0,167.8586,167.9471,167.7799,167.8389,40296.0
2021-05-20 10:55:00,170.62,170.84,170.61,170.74,53194.0,167.829,168.0455,167.8192,167.9471,53194.0
2021-05-20 11:00:00,170.74,170.92,170.72,170.8,47311.0,167.9471,168.1241,167.9274,168.0061,47311.0
2021-05-20 11:05:00,170.82,170.93,170.76,170.79,38499.0,168.0258,168.134,167.9668,167.9963,38499.0
2021-05-20 11:10:00,170.79,170.94,170.78,170.89,42743.0,167.9963,168.1438,167.9864,168.0946,42743.0
2021-05-20 11:15:00,170.89,170.97,170.74,170.81,40164.0,168.0946,168.1733,167.9471,168.0159,40164.0
2021-05-20 11:20:00,170.8,170.8,170.57,170.74,31880.0,168.0061,168.0061,167.7799,167.9471,31880.0
2021-05-20 11:25:00,170.75,170.88,170.71,170.81,42201.0,167.9569,168.0848,167.9176,168.0159,42201.0
2021-05-20 11:30:00,170.82,170.91,170.72,170.87,45826.0,168.0258,168.1143,167.9274,168.075,45826.0
2021-05-20 11:35:00,170.88,171.07,170.86,171.05,55639.0,168.0848,168.2717,168.0651,168.252,55639.0
2021-05-20 11:40:00,171.04,171.17,170.95,171.16,64815.0,168.2422,168.3701,168.1537,168.3602,64815.0
2021-05-20 11:45:00,171.17,171.32,171.05,171.31,62481.0,168.3701,168.5176,168.252,168.5078,62481.0
2021-05-20 11:50:00,171.32,171.48,171.32,171.41,58227.0,168.5176,168.675,168.5176,168.6061,58227.0
2021-05-20 11:55:00,171.41,171.45,171.31,171.35,63852.0,168.6061,168.6455,168.5078,168.5471,63852.0
2021-05-20 12:00:00,171.34,171.35,171.02,171.14,49792.0,168.5373,168.5471,168.2225,168.3405,49792.0
2021-05-20 12:05:00,171.15,171.4,171.11,171.33,36401.0,168.3504,168.5963,168.311,168.5274,36401.0
2021-05-20 12:10:00,171.33,171.4,171.17,171.23,37686.0,168.5274,168.5963,168.3701,168.4291,37686.0
2021-05-20 12:15:00,171.25,171.36,171.19,171.2,44477.0,168.4487,168.5569,168.3897,168.3996,44477.0
2021-05-20 12:20:00,171.22,171.33,171.08,171.08,37675.0,168.4192,168.5274,168.2815,168.2815,37675.0
2021-05-20 12:25:00,171.09,171.19,171.04,171.13,49742.0,168.2914,168.3897,168.2422,168.3307,49742.0
2021-05-20 12:30:00,171.12,171.23,171.11,171.12,36808.0,168.3209,168.4291,168.311,168.3209,36808.0
2021-05-20 12:35:00,171.12,171.14,170.9,170.97,44505.0,168.3209,168.3405,168.1045,168.1733,44505.0
2021-05-20 12:40:00,170.99,171.1,170.89,170.99,35316.0,168.193,168.3012,168.0946,168.193,35316.0
2021-05-20 12:45:00,171.0,171.06,170.85,171.06,58447.0,168.2028,168.2619,168.0553,168.2619,58447.0
2021-05-20 12:50:00,171.07,171.24,171.03,171.18,46600.0,168.2717,168.4389,168.2323,168.3799,46600.0
2021-05-20 12:55:00,171.17,171.29,171.1,171.2,36446.0,168.3701,168.4881,168.3012,168.3996,36446.0
2021-05-20 13:00:00,171.18,171.33,171.14,171.29,38611.0,168.3799,168.5274,168.3405,168.4881,38611.0
2021-05-20 13:05:00,171.25,171.48,171.25,171.4,57779.0,168.4487,168.675,168.4487,168.5963,57779.0
2021-05-20 13:10:00,171.42,171.58,171.4,171.58,50350.0,168.616,168.7733,168.5963,168.7733,50350.0
2021-05-20 13:15:00,171.59,171.72,171.51,171.7,46953.0,168.7832,168.9111,168.7045,168.8914,46953.0
2021-05-20 13:20:00,171.7,171.8,171.62,171.62,80561.0,168.8914,168.9897,168.8127,168.8127,80561.0
2021-05-20 13:25:00,171.62,171.69,171.51,171.63,30679.0,168.8127,168.8815,168.7045,168.8225,30679.0
2021-05-20 13:30:00,171.63,171.74,171.56,171.61,36709.0,168.8225,168.9307,168.7537,168.8029,36709.0
2021-05-20 13:35:00,171.61,171.72,171.6,171.67,29847.0,168.8029,168.9111,168.793,168.8619,29847.0
2021-05-20 13:40:00,171.66,171.7,171.55,171.58,56305.0,168.852,168.8914,168.7438,168.7733,56305.0
2021-05-20 13:45:00,171.57,171.66,171.53,171.58,28607.0,168.7635,168.852,168.7242,168.7733,28607.0
2021-05-20 13:50:00,171.58,171.62,171.15,171.28,38271.0,168.7733,168.8127,168.3504,168.4783,38271.0
2021-05-20 13:55:00,171.27,171.52,171.21,171.51,28058.0,168.4684,168.7143,168.4094,168.7045,28058.0
2021-05-20 14:00:00,171.49,171.54,171.4,171.47,22857.0,168.6848,168.734,168.5963,168.6651,22857.0
2021-05-20 14:05:00,171.49,171.53,171.41,171.45,24781.0,168.6848,168.7242,168.6061,168.6455,24781.0
2021-05-20 14:10:00,171.46,171.52,171.42,171.5,22548.0,168.6553,168.7143,168.616,168.6947,22548.0
2021-05-20 14:15:00,171.5,171.57,171.41,171.49,34947.0,168.6947,168.7635,168.6061,168.6848,34947.0
2021-05-20 14:20:00,171.5,171.56,171.44,171.51,35772.0,168.6947,168.7537,168.6356,168.7045,35772.0
2021-05-20 14:25:00,171.5,171.56,171.36,171.44,48089.0,168.6947,168.7537,168.5569,168.6356,48089.0
2021-05-20 14:30:00,171.46,171.49,171.24,171.27,58439.0,168.6553,168.6848,168.4389,168.4684,58439.0
2021-05-20 14:35:00,171.25,171.47,171.25,171.39,49795.0,168.4487,168.6651,168.4487,168.5865,49795.0
2021-05-20 14:40:00,171.39,171.46,171.36,171.41,40687.0,168.5865,168.6553,168.5569,168.6061,40687.0
2021-05-20 14:45:00,171.41,171.53,171.38,171.47,46599.0,168.6061,168.7242,168.5766,168.6651,46599.0
2021-05-20 14:50:00,171.46,171.59,171.41,171.58,46617.0,168.6553,168.7832,168.6061,168.7733,46617.0
2021-05-20 14:55:00,171.56,171.58,171.45,171.49,46941.0,168.7537,168.7733,168.6455,168.6848,46941.0
2021-05-20 15:00:00,171.49,171.6,171.3,171.6,92828.0,168.6848,168.793,168.4979,168.793,92828.0
2021-05-20 15:05:00,171.59,171.62,171.47,171.58,76106.0,168.7832,168.8127,168.6651,168.7733,76106.0
2021-05-20 15:10:00,171.58,171.68,171.56,171.62,84130.0,168.7733,168.8717,168.7537,168.8127,84130.0
2021-05-20 15:15:00,171.64,171.79,171.63,171.73,78483.0,168.8324,168.9799,168.8225,168.9209,78483.0
2021-05-20 15:20:00,171.72,171.87,171.7,171.84,76081.0,168.9111,169.0586,168.8914,169.0291,76081.0
2021-05-20 15:25:00,171.86,171.9,171.74,171.85,84901.0,169.0488,169.0881,168.9307,169.0389,84901.0
2021-05-20 15:30:00,171.85,171.9,171.73,171.77,73023.0,169.0389,169.0881,168.9209,168.9602,73023.0
2021-05-20 15:35:00,171.78,171.89,171.63,171.71,94973.0,168.9701,169.0783,168.8225,168.9012,94973.0
2021-05-20 15:40:00,171.72,171.81,171.52,171.62,86087.0,168.9111,168.9996,168.7143,168.8127,86087.0
2021-05-20 15:45:00,171.64,171.74,171.38,171.41,102625.0,168.8324,168.9307,168.5766,168.6061,102625.0
2021-05-20 15:50:00,171.41,171.64,171.26,171.6,166760.0,168.6061,168.8324,168.4586,168.793,166760.0
2021-05-20 15:55:00,171.59,171.61,171.28,171.36,218160.0,168.7832,168.8029,168.4783,168.5569,218160.0
2021-05-21 09:30:00,172.22,172.38,171.93,171.93,383066.0,169.4029,169.5603,169.1176,169.1176,383066.0
2021-05-21 09:35:00,171.98,172.33,171.77,172.14,144853.0,169.1668,169.5111,168.9602,169.3242,144853.0
2021-05-21 09:40:00,172.15,172.56,172.1,172.41,93342.0,169.334,169.7373,169.2848,169.5898,93342.0
2021-05-21 09:45:00,172.39,172.69,172.3,172.65,87379.0,169.5701,169.8652,169.4816,169.8258,87379.0
2021-05-21 09:50:00,172.61,172.73,172.38,172.65,89260.0,169.7865,169.9045,169.5603,169.8258,89260.0
2021-05-21 09:55:00,172.62,172.95,172.52,172.91,96767.0,169.7963,170.1209,169.698,170.0816,96767.0
2021-05-21 10:00:00,172.9,172.93,172.69,172.83,77797.0,170.0718,170.1013,169.8652,170.0029,77797.0
2021-05-21 10:05:00,172.85,172.9,172.42,172.61,55071.0,170.0226,170.0718,169.5996,169.7865,55071.0
2021-05-21 10:10:00,172.59,172.71,172.47,172.56,50168.0,169.7668,169.8849,169.6488,169.7373,50168.0
2021-05-21 10:15:00,172.57,172.57,172.12,172.26,75049.0,169.7472,169.7472,169.3045,169.4422,75049.0
2021-05-21 10:20:00,172.25,172.41,172.18,172.39,45424.0,169.4324,169.5898,169.3635,169.5701,45424.0
2021-05-21 10:25:00,172.41,172.65,172.32,172.41,67292.0,169.5898,169.8258,169.5012,169.5898,67292.0
2021-05-21 10:30:00,172.38,172.75,172.38,172.66,41850.0,169.5603,169.9242,169.5603,169.8357,41850.0
2021-05-21 10:35:00,172.68,172.79,172.45,172.68,79176.0,169.8554,169.9636,169.6291,169.8554,79176.0
2021-05-21 10:40:00,172.68,172.75,172.46,172.49,55849.0,169.8554,169.9242,169.639,169.6685,55849.0
2021-05-21 10:45:00,172.49,172.52,172.1,172.28,39438.0,169.6685,169.698,169.2848,169.4619,39438.0
2021-05-21 10:50:00,172.31,172.4,172.15,172.19,39158.0,169.4914,169.5799,169.334,169.3734,39158.0
2021-05-21 10:55:00,172.22,172.55,172.2,172.47,58535.0,169.4029,169.7275,169.3832,169.6488,58535.0
2021-05-21 11:00:00,172.47,172.51,172.03,172.1,92301.0,169.6488,169.6881,169.216,169.2848,92301.0
2021-05-21 11:05:00,172.11,172.42,172.11,172.2,75932.0,169.2947,169.5996,169.2947,169.3832,75932.0
2021-05-21 11:10:00,172.2,172.23,171.87,171.9,95483.0,169.3832,169.4127,169.0586,169.0881,95483.0
2021-05-21 11:15:00,171.88,172.04,171.82,171.85,70255.0,169.0684,169.2258,169.0094,169.0389,70255.0
2021-05-21 11:20:00,171.85,171.98,171.68,171.68,52432.0,169.0389,169.1668,168.8717,168.8717,52432.0
2021-05-21 11:25:00,171.68,171.89,171.52,171.55,48862.0,168.8717,169.0783,168.7143,168.7438,48862.0
2021-05-21 11:30:00,171.55,171.74,171.52,171.68,25454.0,168.7438,168.9307,168.7143,168.8717,25454.0
2021-05-21 11:35:00,171.68,171.93,171.67,171.9,47836.0,168.8717,169.1176,168.8619,169.0881,47836.0
2021-05-21 11:40:00,171.9,172.1,171.9,172.0,85158.0,169.0881,169.2848,169.0881,169.1865,85158.0
2021-05-21 11:45:00,172.01,172.11,171.84,172.02,29550.0,169.1963,169.2947,169.0291,169.2061,29550.0
2021-05-21 11:50:00,172.03,172.27,172.03,172.09,25175.0,169.216,169.4521,169.216,169.275,25175.0
2021-05-21 11:55:00,172.13,172.22,172.0,172.2,44456.0,169.3143,169.4029,169.1865,169.3832,44456.0
2021-05-21 12:00:00,172.14,172.33,172.14,172.25,44309.0,169.3242,169.5111,169.3242,169.4324,44309.0
2021-05-21 12:05:00,172.29,172.38,171.99,172.01,94152.0,169.4717,169.5603,169.1766,169.1963,94152.0
2021-05-21 12:10:00,171.99,172.37,171.99,172.22,37982.0,169.1766,169.5504,169.1766,169.4029,37982.0
2021-05-21 12:15:00,172.21,172.39,172.17,172.33,43986.0,169.393,169.5701,169.3537,169.5111,43986.0
2021-05-21 12:20:00,172.32,172.54,172.3,172.5,32361.0,169.5012,169.7176,169.4816,169.6783,32361.0
2021-05-21 12:25:00,172.52,172.74,172.47,172.73,51545.0,169.698,169.9144,169.6488,169.9045,51545.0
2021-05-21 12:30:00,172.72,172.89,172.72,172.81,89751.0,169.8947,170.0619,169.8947,169.9832,89751.0
2021-05-21 12:35:00,172.81,172.87,172.72,172.85,37582.0,169.9832,170.0422,169.8947,170.0226,37582.0
2021-05-21 12:40:00,172.86,172.96,172.82,172.84,49223.0,170.0324,170.1308,169.9931,170.0127,49223.0
2021-05-21 12:45:00,172.85,172.88,172.6,172.68,40185.0,170.0226,170.0521,169.7767,169.8554,40185.0
2021-05-21 12:50:00,172.7,172.7,172.55,172.56,58553.0,169.875,169.875,169.7275,169.7373,58553.0
2021-05-21 12:55:00,172.56,172.73,172.47,172.69,71943.0,169.7373,169.9045,169.6488,169.8652,71943.0
2021-05-21 13:00:00,172.67,172.75,172.58,172.72,65351.0,169.8455,169.9242,169.757,169.8947,65351.0
2021-05-21 13:05:00,172.69,172.78,172.67,172.7,23076.0,169.8652,169.9537,169.8455,169.875,23076.0
2021-05-21 13:10:00,172.69,172.8,172.66,172.71,47090.0,169.8652,169.9734,169.8357,169.8849,47090.0
2021-05-21 13:15:00,172.72,172.85,172.68,172.78,65351.0,169.8947,170.0226,169.8554,169.9537,65351.0
2021-05-21 13:20:00,172.8,172.86,172.7,172.74,61952.0,169.9734,170.0324,169.875,169.9144,61952.0
2021-05-21 13:25:00,172.73,172.81,172.71,172.78,28662.0,169.9045,169.9832,169.8849,169.9537,28662.0
2021-05-21 13:30:00,172.76,172.89,172.75,172.84,35288.0,169.934,170.0619,169.9242,170.0127,35288.0
2021-05-21 13:35:00,172.85,172.86,172.6,172.81,28809.0,170.0226,170.0324,169.7767,169.9832,28809.0
2021-05-21 13:40:00,172.78,172.98,172.78,172.93,53443.0,169.9537,170.1504,169.9537,170.1013,53443.0
2021-05-21 13:45:00,172.93,172.96,172.78,172.8,32440.0,170.1013,170.1308,169.9537,169.9734,32440.0
2021-05-21 13:50:00,172.8,172.87,172.7,172.75,28437.0,169.9734,170.0422,169.875,169.9242,28437.0
2021-05-21 13:55:00,172.74,172.82,172.74,172.77,25381.0,169.9144,169.9931,169.9144,169.9439,25381.0
2021-05-21 14:00:00,172.8,172.86,172.62,172.7,40202.0,169.9734,170.0324,169.7963,169.875,40202.0
2021-05-21 14:05:00,172.7,172.71,172.53,172.59,31452.0,169.875,169.8849,169.7078,169.7668,31452.0
2021-05-21 14:10:00,172.58,172.7,172.52,172.52,35736.0,169.757,169.875,169.698,169.698,35736.0
2021-05-21 14:15:00,172.54,172.61,172.5,172.56,30814.0,169.7176,169.7865,169.6783,169.7373,30814.0
2021-05-21 14:20:00,172.55,172.8,172.54,172.71,61384.0,169.7275,169.9734,169.7176,169.8849,61384.0
2021-05-21 14:25:00,172.71,172.74,172.54,172.69,70404.0,169.8849,169.9144,169.7176,169.8652,70404.0
2021-05-21 14:30:00,172.7,172.8,172.57,172.61,56318.0,169.875,169.9734,169.7472,169.7865,56318.0
2021-05-21 14:35:00,172.61,172.7,172.41,172.44,48538.0,169.7865,169.875,169.5898,169.6193,48538.0
2021-05-21 14:40:00,172.46,172.53,172.4,172.5,38228.0,169.639,169.7078,169.5799,169.6783,38228.0
2021-05-21 14:45:00,172.5,172.6,172.43,172.44,37540.0,169.6783,169.7767,169.6094,169.6193,37540.0
2021-05-21 14:50:00,172.44,172.64,172.44,172.64,38445.0,169.6193,169.816,169.6193,169.816,38445.0
2021-05-21 14:55:00,172.65,172.85,172.64,172.78,70828.0,169.8258,170.0226,169.816,169.9537,70828.0
2021-05-21 15:00:00,172.78,172.8,172.61,172.73,51307.0,169.9537,169.9734,169.7865,169.9045,51307.0
2021-05-21 15:05:00,172.73,172.79,172.65,172.74,60625.0,169.9045,169.9636,169.8258,169.9144,60625.0
2021-05-21 15:10:00,172.72,172.98,172.7,172.79,67922.0,169.8947,170.1504,169.875,169.9636,67922.0
2021-05-21 15:15:00,172.8,173.06,172.8,173.02,105022.0,169.9734,170.2291,169.9734,170.1898,105022.0
2021-05-21 15:20:00,173.01,173.12,172.91,173.07,57751.0,170.18,170.2882,170.0816,170.239,57751.0
2021-05-21 15:25:00,173.07,173.09,172.9,172.92,58380.0,170.239,170.2586,170.0718,170.0914,58380.0
2021-05-21 15:30:00,172.92,172.93,172.78,172.83,47281.0,170.0914,170.1013,169.9537,170.0029,47281.0
2021-05-21 15:35:00,172.82,172.9,172.69,172.76,64527.0,169.9931,170.0718,169.8652,169.934,64527.0
2021-05-21 15:40:00,172.73,172.8,172.55,172.55,91397.0,169.9045,169.9734,169.7275,169.7275,91397.0
2021-05-21 15:45:00,172.55,172.65,172.4,172.65,87985.0,169.7275,169.8258,169.5799,169.8258,87985.0
2021-05-21 15:50:00,172.67,172.87,172.54,172.72,186193.0,169.8455,170.0422,169.7176,169.8947,186193.0
2021-05-21 15:55:00,172.73,172.86,172.22,172.46,391061.0,169.9045,170.0324,169.4029,169.639,391061.0
2021-05-24 09:30:00,172.45,172.73,171.94,172.01,219769.0,169.6291,169.9045,169.1275,169.1963,219769.0
2021-05-24 09:35:00,172.0,172.27,171.75,171.9,105456.0,169.1865,169.4521,168.9406,169.0881,105456.0
2021-05-24 09:40:00,171.94,173.13,171.94,173.12,82192.0,169.1275,170.298,169.1275,170.2882,82192.0
2021-05-24 09:45:00,173.14,173.37,172.93,173.01,79516.0,170.3078,170.5341,170.1013,170.18,79516.0
2021-05-24 09:50:00,173.01,173.18,172.89,173.06,62694.0,170.18,170.3472,170.0619,170.2291,62694.0
2021-05-24 09:55:00,173.09,173.47,173.08,173.42,59290.0,170.2586,170.6324,170.2488,170.5832,59290.0
2021-05-24 10:00:00,173.42,173.66,173.37,173.46,103966.0,170.5832,170.8193,170.5341,170.6226,103966.0
2021-05-24 10:05:00,173.49,173.9,173.44,173.87,88931.0,170.6521,171.0554,170.6029,171.0259,88931.0
2021-05-24 10:10:00,173.87,174.04,173.65,174.0,82925.0,171.0259,171.1931,170.8095,171.1538,82925.0
2021-05-24 10:15:00,173.98,174.27,173.86,174.22,80533.0,171.1341,171.4193,171.0161,171.3702,80533.0
2021-05-24 10:20:00,174.24,174.27,173.95,174.0,84505.0,171.3898,171.4193,171.1046,171.1538,84505.0
2021-05-24 10:25:00,174.01,174.17,173.98,174.16,58469.0,171.1636,171.321,171.1341,171.3111,58469.0
2021-05-24 10:30:00,174.15,174.29,174.0,174.29,76070.0,171.3013,171.439,171.1538,171.439,76070.0
2021-05-24 10:35:00,174.25,174.58,174.16,174.54,70628.0,171.3997,171.7243,171.3111,171.6849,70628.0
2021-05-24 10:40:00,174.52,174.53,174.34,174.35,59979.0,171.6653,171.6751,171.4882,171.498,59979.0
2021-05-24 10:45:00,174.35,174.51,174.25,174.48,67887.0,171.498,171.6554,171.3997,171.6259,67887.0
2021-05-24 10:50:00,174.49,174.83,174.44,174.82,59437.0,171.6357,171.9702,171.5866,171.9603,59437.0
2021-05-24 10:55:00,174.82,174.84,174.3,174.31,91029.0,171.9603,171.98,171.4489,171.4587,91029.0
2021-05-24 11:00:00,174.3,174.45,174.29,174.42,45618.0,171.4489,171.5964,171.439,171.5669,45618.0
2021-05-24 11:05:00,174.42,174.52,174.14,174.38,78401.0,171.5669,171.6653,171.2915,171.5275,78401.0
2021-05-24 11:10:00,174.37,174.53,174.34,174.46,32293.0,171.5177,171.6751,171.4882,171.6062,32293.0
2021-05-24 11:15:00,174.46,174.63,174.4,174.63,27675.0,171.6062,171.7735,171.5472,171.7735,27675.0
2021-05-24 11:20:00,174.63,174.78,174.61,174.76,57311.0,171.7735,171.921,171.7538,171.9013,57311.0
2021-05-24 11:25:00,174.77,174.96,174.77,174.8,55642.0,171.9112,172.0981,171.9112,171.9407,55642.0
2021-05-24 11:30:00,174.81,174.84,174.51,174.71,56561.0,171.9505,171.98,171.6554,171.8521,56561.0
2021-05-24 11:35:00,174.71,174.83,174.65,174.79,60408.0,171.8521,171.9702,171.7931,171.9308,60408.0
2021-05-24 11:40:00,174.78,175.11,174.78,174.92,167332.0,171.921,172.2456,171.921,172.0587,167332.0
2021-05-24 11:45:00,174.92,174.94,174.55,174.56,58122.0,172.0587,172.0784,171.6948,171.7046,58122.0
2021-05-24 11:50:00,174.57,174.6,174.41,174.58,62639.0,171.7144,171.7439,171.5571,171.7243,62639.0
2021-05-24 11:55:00,174.6,174.71,174.43,174.5,61605.0,171.7439,171.8521,171.5767,171.6456,61605.0
2021-05-24 12:00:00,174.5,174.53,174.4,174.42,33875.0,171.6456,171.6751,171.5472,171.5669,33875.0
2021-05-24 12:05:00,174.42,174.64,174.42,174.52,36124.0,171.5669,171.7833,171.5669,171.6653,36124.0
2021-05-24 12:10:00,174.52,174.59,174.33,174.45,37392.0,171.6653,171.7341,171.4784,171.5964,37392.0
2021-05-24 12:15:00,174.45,174.85,174.45,174.83,160697.0,171.5964,171.9899,171.5964,171.9702,160697.0
2021-05-24 12:20:00,174.84,174.95,174.84,174.85,48551.0,171.98,172.0882,171.98,171.9899,48551.0
2021-05-24 12:25:00,174.85,174.89,174.61,174.68,55840.0,171.9899,172.0292,171.7538,171.8226,55840.0
2021-05-24 12:30:00,174.69,174.95,174.69,174.91,47206.0,171.8325,172.0882,171.8325,172.0489,47206.0
2021-05-24 12:35:00,174.94,174.94,174.78,174.81,28715.0,172.0784,172.0784,171.921,171.9505,28715.0
2021-05-24 12:40:00,174.81,174.87,174.68,174.73,39266.0,171.9505,172.0095,171.8226,171.8718,39266.0
2021-05-24 12:45:00,174.75,174.92,174.73,174.92,32804.0,171.8915,172.0587,171.8718,172.0587,32804.0
2021-05-24 12:50:00,174.91,174.91,174.65,174.73,45021.0,172.0489,172.0489,171.7931,171.8718,45021.0
2021-05-24 12:55:00,174.71,174.77,174.6,174.76,31151.0,171.8521,171.9112,171.7439,171.9013,31151.0
2021-05-24 13:00:00,174.77,174.78,174.6,174.68,23345.0,171.9112,171.921,171.7439,171.8226,23345.0
2021-05-24 13:05:00,174.68,174.7,174.4,174.42,41178.0,171.8226,171.8423,171.5472,171.5669,41178.0
2021-05-24 13:10:00,174.47,174.55,174.39,174.39,24995.0,171.6161,171.6948,171.5374,171.5374,24995.0
2021-05-24 13:15:00,174.41,174.5,174.33,174.48,25150.0,171.5571,171.6456,171.4784,171.6259,25150.0
2021-05-24 13:20:00,174.46,174.59,174.45,174.56,20658.0,171.6062,171.7341,171.5964,171.7046,20658.0
2021-05-24 13:25:00,174.56,174.56,174.37,174.46,24198.0,171.7046,171.7046,171.5177,171.6062,24198.0
2021-05-24 13:30:00,174.46,174.52,174.38,174.51,40439.0,171.6062,171.6653,171.5275,171.6554,40439.0
2021-05-24 13:35:00,174.51,174.54,174.4,174.44,48453.0,171.6554,171.6849,171.5472,171.5866,48453.0
2021-05-24 13:40:00,174.44,174.49,174.39,174.43,23840.0,171.5866,171.6357,171.5374,171.5767,23840.0
2021-05-24 13:45:00,174.45,174.5,174.38,174.42,31891.0,171.5964,171.6456,171.5275,171.5669,31891.0
2021-05-24 13:50:00,174.41,174.48,174.36,174.4,28414.0,171.5571,171.6259,171.5079,171.5472,28414.0
2021-05-24 13:55:00,174.39,174.41,174.29,174.35,36656.0,171.5374,171.5571,171.439,171.498,36656.0
2021-05-24 14:00:00,174.33,174.42,174.29,174.41,35246.0,171.4784,171.5669,171.439,171.5571,35246.0
2021-05-24 14:05:00,174.4,174.44,174.33,174.41,29106.0,171.5472,171.5866,171.4784,171.5571,29106.0
2021-05-24 14:10:00,174.4,174.68,174.4,174.65,41798.0,171.5472,171.8226,171.5472,171.7931,41798.0
2021-05-24 14:15:00,174.63,174.63,174.44,174.5,39971.0,171.7735,171.7735,171.5866,171.6456,39971.0
2021-05-24 14:20:00,174.49,174.57,174.45,174.54,33253.0,171.6357,171.7144,171.5964,171.6849,33253.0
2021-05-24 14:25:00,174.55,174.66,174.49,174.5,43394.0,171.6948,171.803,171.6357,171.6456,43394.0
2021-05-24 14:30:00,174.51,174.8,174.51,174.76,61341.0,171.6554,171.9407,171.6554,171.9013,61341.0
2021-05-24 14:35:00,174.77,174.78,174.7,174.72,31348.0,171.9112,171.921,171.8423,171.862,31348.0
2021-05-24 14:40:00,174.72,174.74,174.66,174.73,33353.0,171.862,171.8817,171.803,171.8718,33353.0
2021-05-24 14:45:00,174.74,174.82,174.64,174.65,63786.0,171.8817,171.9603,171.7833,171.7931,63786.0
2021-05-24 14:50:00,174.65,174.74,174.59,174.59,33173.0,171.7931,171.8817,171.7341,171.7341,33173.0
2021-05-24 14:55:00,174.6,174.82,174.6,174.68,39971.0,171.7439,171.9603,171.7439,171.8226,39971.0
2021-05-24 15:00:00,174.69,174.71,174.57,174.58,30927.0,171.8325,171.8521,171.7144,171.7243,30927.0
2021-05-24 15:05:00,174.57,174.8,174.57,174.75,43551.0,171.7144,171.9407,171.7144,171.8915,43551.0
2021-05-24 15:10:00,174.76,174.82,174.58,174.61,38233.0,171.9013,171.9603,171.7243,171.7538,38233.0
2021-05-24 15:15:00,174.59,174.64,174.53,174.57,33513.0,171.7341,171.7833,171.6751,171.7144,33513.0
2021-05-24 15:20:00,174.56,174.67,174.5,174.67,55600.0,171.7046,171.8128,171.6456,171.8128,55600.0
2021-05-24 15:25:00,174.67,174.76,174.66,174.72,59777.0,171.8128,171.9013,171.803,171.862,59777.0
2021-05-24 15:30:00,174.71,174.78,174.56,174.68,61863.0,171.8521,171.921,171.7046,171.8226,61863.0
2021-05-24 15:35:00,174.67,174.75,174.54,174.64,79044.0,171.8128,171.8915,171.6849,171.7833,79044.0
2021-05-24 15:40:00,174.64,174.75,174.48,174.51,79301.0,171.7833,171.8915,171.6259,171.6554,79301.0
2021-05-24 15:45:00,174.52,174.56,174.4,174.4,91475.0,171.6653,171.7046,171.5472,171.5472,91475.0
2021-05-24 15:50:00,174.41,174.68,174.37,174.63,141856.0,171.5571,171.8226,171.5177,171.7735,141856.0
2021-05-24 15:55:00,174.64,174.68,174.24,174.29,269090.0,171.7833,171.8226,171.3898,171.439,269090.0
2021-05-25 09:30:00,175.6,176.62,175.49,176.56,326795.0,172.7276,173.7309,172.6194,173.6719,326795.0
2021-05-25 09:35:00,176.52,177.26,176.42,177.23,169645.0,173.6325,174.3604,173.5342,174.3309,169645.0
2021-05-25 09:40:00,177.23,177.45,176.6,176.63,133537.0,174.3309,174.5473,173.7112,173.7407,133537.0
2021-05-25 09:45:00,176.6,176.74,176.25,176.49,73697.0,173.7112,173.8489,173.367,173.603,73697.0
2021-05-25 09:50:00,176.49,176.57,175.98,176.28,105158.0,173.603,173.6817,173.1014,173.3965,105158.0
2021-05-25 09:55:00,176.29,176.43,175.73,175.76,145781.0,173.4063,173.544,172.8555,172.885,145781.0
2021-05-25 10:00:00,175.72,175.99,175.4,175.98,184652.0,172.8456,173.1112,172.5309,173.1014,184652.0
2021-05-25 10:05:00,175.99,176.66,175.9,176.55,231486.0,173.1112,173.7702,173.0227,173.662,231486.0
2021-05-25 10:10:00,176.56,176.75,176.33,176.53,101383.0,173.6719,173.8588,173.4456,173.6424,101383.0
2021-05-25 10:15:00,176.57,176.74,176.5,176.53,79380.0,173.6817,173.8489,173.6129,173.6424,79380.0
2021-05-25 10:20:00,176.55,176.8,176.53,176.75,87635.0,173.662,173.908,173.6424,173.8588,87635.0
2021-05-25 10:25:00,176.75,176.75,176.4,176.4,42452.0,173.8588,173.8588,173.5145,173.5145,42452.0
2021-05-25 10:30:00,176.43,176.46,176.04,176.04,35442.0,173.544,173.5735,173.1604,173.1604,35442.0
2021-05-25 10:35:00,176.03,176.38,176.03,176.33,41298.0,173.1506,173.4948,173.1506,173.4456,41298.0
2021-05-25 10:40:00,176.32,176.63,176.25,176.53,50378.0,173.4358,173.7407,173.367,173.6424,50378.0
2021-05-25 10:45:00,176.53,176.82,176.53,176.75,53753.0,173.6424,173.9276,173.6424,173.8588,53753.0
2021-05-25 10:50:00,176.76,176.91,176.68,176.77,90393.0,173.8686,174.0162,173.7899,173.8785,90393.0
2021-05-25 10:55:00,176.76,176.8,176.53,176.58,53259.0,173.8686,173.908,173.6424,173.6916,53259.0
2021-05-25 11:00:00,176.58,176.61,175.98,176.09,65259.0,173.6916,173.7211,173.1014,173.2096,65259.0
2021-05-25 11:05:00,176.07,176.17,175.94,176.12,48217.0,173.1899,173.2883,173.062,173.2391,48217.0
2021-05-25 11:10:00,176.12,176.34,176.08,176.18,51684.0,173.2391,173.4555,173.1997,173.2981,51684.0
2021-05-25 11:15:00,176.2,176.23,175.98,176.09,49046.0,173.3178,173.3473,173.1014,173.2096,49046.0
2021-05-25 11:20:00,176.07,176.14,175.86,175.91,42053.0,173.1899,173.2588,172.9833,173.0325,42053.0
2021-05-25 11:25:00,175.9,175.94,175.58,175.75,62626.0,173.0227,173.062,172.7079,172.8751,62626.0
2021-05-25 11:30:00,175.76,175.85,175.4,175.51,43035.0,172.885,172.9735,172.5309,172.6391,43035.0
2021-05-25 11:35:00,175.52,175.77,175.51,175.58,61501.0,172.6489,172.8948,172.6391,172.7079,61501.0
2021-05-25 11:40:00,175.56,175.85,175.52,175.84,35788.0,172.6882,172.9735,172.6489,172.9637,35788.0
2021-05-25 11:45:00,175.83,175.91,175.7,175.78,29178.0,172.9538,173.0325,172.826,172.9046,29178.0
2021-05-25 11:50:00,175.79,175.8,175.56,175.7,43089.0,172.9145,172.9243,172.6882,172.826,43089.0
2021-05-25 11:55:00,175.71,176.05,175.69,176.05,51022.0,172.8358,173.1702,172.8161,173.1702,51022.0
2021-05-25 12:00:00,176.05,176.06,175.89,175.96,24443.0,173.1702,173.1801,173.0128,173.0817,24443.0
2021-05-25 12:05:00,175.97,176.23,175.92,176.12,37355.0,173.0915,173.3473,173.0424,173.2391,37355.0
2021-05-25 12:10:00,176.14,176.28,176.13,176.19,21778.0,173.2588,173.3965,173.2489,173.3079,21778.0
2021-05-25 12:15:00,176.2,176.23,176.09,176.21,23864.0,173.3178,173.3473,173.2096,173.3276,23864.0
2021-05-25 12:20:00,176.22,176.29,176.17,176.21,33538.0,173.3374,173.4063,173.2883,173.3276,33538.0
2021-05-25 12:25:00,176.2,176.3,176.14,176.27,44494.0,173.3178,173.4161,173.2588,173.3866,44494.0
2021-05-25 12:30:00,176.26,176.5,176.26,176.46,39568.0,173.3768,173.6129,173.3768,173.5735,39568.0
2021-05-25 12:35:00,176.45,176.55,176.39,176.41,44509.0,173.5637,173.662,173.5047,173.5243,44509.0
2021-05-25 12:40:00,176.41,176.48,176.16,176.47,45237.0,173.5243,173.5932,173.2784,173.5834,45237.0
2021-05-25 12:45:00,176.48,176.56,176.33,176.33,23732.0,173.5932,173.6719,173.4456,173.4456,23732.0
2021-05-25 12:50:00,176.34,176.47,176.32,176.36,27396.0,173.4555,173.5834,173.4358,173.4752,27396.0
2021-05-25 12:55:00,176.35,176.48,176.32,176.47,28103.0,173.4653,173.5932,173.4358,173.5834,28103.0
2021-05-25 13:00:00,176.44,176.47,176.17,176.22,32198.0,173.5538,173.5834,173.2883,173.3374,32198.0
2021-05-25 13:05:00,176.23,176.31,176.15,176.3,22451.0,173.3473,173.426,173.2686,173.4161,22451.0
2021-05-25 13:10:00,176.3,176.41,176.26,176.41,19496.0,173.4161,173.5243,173.3768,173.5243,19496.0
2021-05-25 13:15:00,176.43,176.56,176.34,176.5,26597.0,173.544,173.6719,173.4555,173.6129,26597.0
2021-05-25 13:20:00,176.5,176.7,176.49,176.68,29809.0,173.6129,173.8096,173.603,173.7899,29809.0
2021-05-25 13:25:00,176.66,176.67,176.54,176.64,39843.0,173.7702,173.7801,173.6522,173.7506,39843.0
2021-05-25 13:30:00,176.64,176.68,176.53,176.61,22055.0,173.7506,173.7899,173.6424,173.7211,22055.0
2021-05-25 13:35:00,176.62,176.73,176.54,176.68,41749.0,173.7309,173.8391,173.6522,173.7899,41749.0
2021-05-25 13:40:00,176.67,176.67,176.5,176.62,22176.0,173.7801,173.7801,173.6129,173.7309,22176.0
2021-05-25 13:45:00,176.63,176.73,176.55,176.72,34866.0,173.7407,173.8391,173.662,173.8293,34866.0
2021-05-25 13:50:00,176.71,176.76,176.56,176.57,26812.0,173.8194,173.8686,173.6719,173.6817,26812.0
2021-05-25 13:55:00,176.58,176.68,176.56,176.66,19991.0,173.6916,173.7899,173.6719,173.7702,19991.0
2021-05-25 14:00:00,176.67,176.68,176.27,176.37,35721.0,173.7801,173.7899,173.3866,173.485,35721.0
2021-05-25 14:05:00,176.38,176.47,176.33,176.41,34883.0,173.4948,173.5834,173.4456,173.5243,34883.0
2021-05-25 14:10:00,176.41,176.5,176.31,176.4,35142.0,173.5243,173.6129,173.426,173.5145,35142.0
2021-05-25 14:15:00,176.38,176.45,176.28,176.38,37477.0,173.4948,173.5637,173.3965,173.4948,37477.0
2021-05-25 14:20:00,176.37,176.49,176.31,176.38,25495.0,173.485,173.603,173.426,173.4948,25495.0
2021-05-25 14:25:00,176.37,176.4,176.24,176.37,43872.0,173.485,173.5145,173.3571,173.485,43872.0
2021-05-25 14:30:00,176.34,176.54,176.3,176.52,38116.0,173.4555,173.6522,173.4161,173.6325,38116.0
2021-05-25 14:35:00,176.51,176.62,176.47,176.56,34111.0,173.6227,173.7309,173.5834,173.6719,34111.0
2021-05-25 14:40:00,176.58,176.67,176.56,176.59,30235.0,173.6916,173.7801,173.6719,173.7014,30235.0
2021-05-25 14:45:00,176.58,176.6,176.43,176.58,30744.0,173.6916,173.7112,173.544,173.6916,30744.0
2021-05-25 14:50:00,176.57,176.69,176.37,176.41,36993.0,173.6817,173.7998,173.485,173.5243,36993.0
2021-05-25 14:55:00,176.42,176.53,176.38,176.41,25500.0,173.5342,173.6424,173.4948,173.5243,25500.0
2021-05-25 15:00:00,176.41,176.41,176.14,176.17,38214.0,173.5243,173.5243,173.2588,173.2883,38214.0
2021-05-25 15:05:00,176.17,176.23,176.12,176.12,41005.0,173.2883,173.3473,173.2391,173.2391,41005.0
2021-05-25 15:10:00,176.12,176.34,176.1,176.21,34782.0,173.2391,173.4555,173.2194,173.3276,34782.0
2021-05-25 15:15:00,176.21,176.38,176.19,176.35,39940.0,173.3276,173.4948,173.3079,173.4653,39940.0
2021-05-25 15:20:00,176.34,176.59,176.33,176.51,70609.0,173.4555,173.7014,173.4456,173.6227,70609.0
2021-05-25 15:25:00,176.53,176.61,176.44,176.48,50864.0,173.6424,173.7211,173.5538,173.5932,50864.0
2021-05-25 15:30:00,176.5,176.5,176.2,176.25,72300.0,173.6129,173.6129,173.3178,173.367,72300.0
2021-05-25 15:35:00,176.27,176.46,176.22,176.45,55193.0,173.3866,173.5735,173.3374,173.5637,55193.0
2021-05-25 15:40:00,176.44,176.46,176.21,176.22,84689.0,173.5538,173.5735,173.3276,173.3374,84689.0
2021-05-25 15:45:00,176.22,176.38,176.04,176.05,91087.0,173.3374,173.4948,173.1604,173.1702,91087.0
2021-05-25 15:50:00,176.05,176.18,175.94,176.15,145029.0,173.1702,173.2981,173.062,173.2686,145029.0
2021-05-25 15:55:00,176.17,176.38,176.06,176.2,260002.0,173.2883,173.4948,173.1801,173.3178,260002.0
2021-05-26 09:30:00,176.62,176.88,176.3,176.43,197561.0,173.7309,173.9867,173.4161,173.544,197561.0
2021-05-26 09:35:00,176.42,177.05,176.21,176.95,135031.0,173.5342,174.1539,173.3276,174.0555,135031.0
2021-05-26 09:40:00,176.94,177.32,176.88,177.06,131695.0,174.0457,174.4195,173.9867,174.1637,131695.0
2021-05-26 09:45:00,177.08,177.3,176.79,177.24,76946.0,174.1834,174.3998,173.8981,174.3408,76946.0
2021-05-26 09:50:00,177.21,177.21,176.5,177.12,57538.0,174.3113,174.3113,173.6129,174.2227,57538.0
2021-05-26 09:55:00,177.1,177.32,176.93,176.93,48984.0,174.2031,174.4195,174.0358,174.0358,48984.0
2021-05-26 10:00:00,176.99,177.21,176.92,177.15,56068.0,174.0949,174.3113,174.026,174.2522,56068.0
2021-05-26 10:05:00,177.11,177.41,176.99,177.41,95390.0,174.2129,174.508,174.0949,174.508,95390.0
2021-05-26 10:10:00,177.41,177.69,177.36,177.56,121018.0,174.508,174.7834,174.4588,174.6555,121018.0
2021-05-26 10:15:00,177.56,177.68,177.31,177.37,190559.0,174.6555,174.7736,174.4096,174.4686,190559.0
2021-05-26 10:20:00,177.35,177.65,177.3,177.57,200206.0,174.449,174.7441,174.3998,174.6654,200206.0
2021-05-26 10:25:00,177.58,177.8,177.36,177.55,126783.0,174.6752,174.8916,174.4588,174.6457,126783.0
2021-05-26 10:30:00,177.57,177.67,177.32,177.32,49943.0,174.6654,174.7637,174.4195,174.4195,49943.0
2021-05-26 10:35:00,177.33,177.4,177.19,177.19,39269.0,174.4293,174.4981,174.2916,174.2916,39269.0
2021-05-26 10:40:00,177.21,177.47,177.21,177.32,35524.0,174.3113,174.567,174.3113,174.4195,35524.0
2021-05-26 10:45:00,177.32,177.35,177.07,177.24,32080.0,174.4195,174.449,174.1735,174.3408,32080.0
2021-05-26 10:50:00,177.23,177.38,177.16,177.36,42127.0,174.3309,174.4785,174.2621,174.4588,42127.0
2021-05-26 10:55:00,177.36,177.67,177.32,177.67,57112.0,174.4588,174.7637,174.4195,174.7637,57112.0
2021-05-26 11:00:00,177.66,177.76,177.62,177.76,56349.0,174.7539,174.8523,174.7145,174.8523,56349.0
2021-05-26 11:05:00,177.76,177.9,177.76,177.89,48336.0,174.8523,174.99,174.8523,174.9801,48336.0
2021-05-26 11:10:00,177.89,177.9,177.66,177.67,49730.0,174.9801,174.99,174.7539,174.7637,49730.0
2021-05-26 11:15:00,177.68,177.87,177.65,177.76,36239.0,174.7736,174.9605,174.7441,174.8523,36239.0
2021-05-26 11:20:00,177.77,177.77,177.52,177.55,30719.0,174.8621,174.8621,174.6162,174.6457,30719.0
2021-05-26 11:25:00,177.55,177.58,177.45,177.53,24468.0,174.6457,174.6752,174.5473,174.626,24468.0
2021-05-26 11:30:00,177.53,177.53,177.33,177.34,46406.0,174.626,174.626,174.4293,174.4391,46406.0
2021-05-26 11:35:00,177.36,177.41,177.23,177.31,38650.0,174.4588,174.508,174.3309,174.4096,38650.0
2021-05-26 11:40:00,177.33,177.37,177.21,177.29,29227.0,174.4293,174.4686,174.3113,174.3899,29227.0
2021-05-26 11:45:00,177.3,177.43,177.29,177.3,31964.0,174.3998,174.5277,174.3899,174.3998,31964.0
2021-05-26 11:50:00,177.3,177.53,177.28,177.51,50547.0,174.3998,174.626,174.3801,174.6063,50547.0
2021-05-26 11:55:00,177.48,177.6,177.31,177.31,42247.0,174.5768,174.6949,174.4096,174.4096,42247.0
2021-05-26 12:00:00,177.3,177.33,177.15,177.17,30353.0,174.3998,174.4293,174.2522,174.2719,30353.0
2021-05-26 12:05:00,177.18,177.35,177.15,177.32,54439.0,174.2817,174.449,174.2522,174.4195,54439.0
2021-05-26 12:10:00,177.3,177.35,177.18,177.18,50077.0,174.3998,174.449,174.2817,174.2817,50077.0
2021-05-26 12:15:00,177.19,177.21,177.02,177.05,46120.0,174.2916,174.3113,174.1244,174.1539,46120.0
2021-05-26 12:20:00,177.04,177.15,176.98,176.99,47704.0,174.144,174.2522,174.085,174.0949,47704.0
2021-05-26 12:25:00,176.99,177.06,176.94,177.01,42974.0,174.0949,174.1637,174.0457,174.1145,42974.0
2021-05-26 12:30:00,177.0,177.01,176.92,176.98,44262.0,174.1047,174.1145,174.026,174.085,44262.0
2021-05-26 12:35:00,176.98,176.98,176.8,176.85,40350.0,174.085,174.085,173.908,173.9571,40350.0
2021-05-26 12:40:00,176.83,176.92,176.71,176.83,47985.0,173.9375,174.026,173.8194,173.9375,47985.0
2021-05-26 12:45:00,176.84,176.9,176.75,176.87,25151.0,173.9473,174.0063,173.8588,173.9768,25151.0
2021-05-26 12:50:00,176.87,176.91,176.79,176.82,38387.0,173.9768,174.0162,173.8981,173.9276,38387.0
2021-05-26 12:55:00,176.83,176.87,176.77,176.78,19789.0,173.9375,173.9768,173.8785,173.8883,19789.0
2021-05-26 13:00:00,176.8,176.84,176.77,176.8,29039.0,173.908,173.9473,173.8785,173.908,29039.0
2021-05-26 13:05:00,176.8,176.9,176.58,176.64,50397.0,173.908,174.0063,173.6916,173.7506,50397.0
2021-05-26 13:10:00,176.69,176.7,176.58,176.64,28261.0,173.7998,173.8096,173.6916,173.7506,28261.0
2021-05-26 13:15:00,176.64,176.73,176.54,176.67,45351.0,173.7506,173.8391,173.6522,173.7801,45351.0
2021-05-26 13:20:00,176.68,176.81,176.65,176.66,44619.0,173.7899,173.9178,173.7604,173.7702,44619.0
2021-05-26 13:25:00,176.66,176.86,176.65,176.85,45539.0,173.7702,173.967,173.7604,173.9571,45539.0
2021-05-26 13:30:00,176.84,177.12,176.83,176.87,58558.0,173.9473,174.2227,173.9375,173.9768,58558.0
2021-05-26 13:35:00,176.89,176.9,176.7,176.89,71484.0,173.9965,174.0063,173.8096,173.9965,71484.0
2021-05-26 13:40:00,176.88,176.88,176.78,176.81,27015.0,173.9867,173.9867,173.8883,173.9178,27015.0
2021-05-26 13:45:00,176.8,176.82,176.63,176.69,26919.0,173.908,173.9276,173.7407,173.7998,26919.0
2021-05-26 13:50:00,176.69,176.7,176.54,176.58,30060.0,173.7998,173.8096,173.6522,173.6916,30060.0
2021-05-26 13:55:00,176.56,176.66,176.52,176.64,31529.0,173.6719,173.7702,173.6325,173.7506,31529.0
2021-05-26 14:00:00,176.64,176.69,176.54,176.62,28320.0,173.7506,173.7998,173.6522,173.7309,28320.0
2021-05-26 14:05:00,176.62,176.8,176.59,176.76,33223.0,173.7309,173.908,173.7014,173.8686,33223.0
2021-05-26 14:10:00,176.77,176.8,176.7,176.79,29502.0,173.8785,173.908,173.8096,173.8981,29502.0
2021-05-26 14:15:00,176.79,176.88,176.71,176.8,33706.0,173.8981,173.9867,173.8194,173.908,33706.0
2021-05-26 14:20:00,176.81,177.04,176.81,176.94,47602.0,173.9178,174.144,173.9178,174.0457,47602.0
2021-05-26 14:25:00,176.94,176.94,176.8,176.82,34424.0,174.0457,174.0457,173.908,173.9276,34424.0
2021-05-26 14:30:00,176.85,176.85,176.76,176.82,22570.0,173.9571,173.9571,173.8686,173.9276,22570.0
2021-05-26 14:35:00,176.85,176.96,176.83,176.93,30320.0,173.9571,174.0653,173.9375,174.0358,30320.0
2021-05-26 14:40:00,176.93,177.01,176.9,176.97,31256.0,174.0358,174.1145,174.0063,174.0752,31256.0
2021-05-26 14:45:00,176.97,177.03,176.88,177.01,43239.0,174.0752,174.1342,173.9867,174.1145,43239.0
2021-05-26 14:50:00,177.0,177.05,176.89,177.0,34139.0,174.1047,174.1539,173.9965,174.1047,34139.0
2021-05-26 14:55:00,176.99,177.01,176.87,176.92,32801.0,174.0949,174.1145,173.9768,174.026,32801.0
2021-05-26 15:00:00,176.92,176.92,176.78,176.79,26257.0,174.026,174.026,173.8883,173.8981,26257.0
2021-05-26 15:05:00,176.8,176.84,176.7,176.71,23825.0,173.908,173.9473,173.8096,173.8194,23825.0
2021-05-26 15:10:00,176.71,176.81,176.68,176.71,37611.0,173.8194,173.9178,173.7899,173.8194,37611.0
2021-05-26 15:15:00,176.71,176.8,176.68,176.78,38976.0,173.8194,173.908,173.7899,173.8883,38976.0
2021-05-26 15:20:00,176.77,176.87,176.68,176.75,52308.0,173.8785,173.9768,173.7899,173.8588,52308.0
2021-05-26 15:25:00,176.74,176.75,176.53,176.59,46554.0,173.8489,173.8588,173.6424,173.7014,46554.0
2021-05-26 15:30:00,176.57,176.63,176.42,176.47,83363.0,173.6817,173.7407,173.5342,173.5834,83363.0
2021-05-26 15:35:00,176.47,176.51,176.36,176.38,44094.0,173.5834,173.6227,173.4752,173.4948,44094.0
2021-05-26 15:40:00,176.37,176.54,176.34,176.42,55922.0,173.485,173.6522,173.4555,173.5342,55922.0
2021-05-26 15:45:00,176.44,176.53,176.3,176.31,70832.0,173.5538,173.6424,173.4161,173.426,70832.0
2021-05-26 15:50:00,176.3,176.44,176.2,176.41,110569.0,173.4161,173.5538,173.3178,173.5243,110569.0
2021-05-26 15:55:00,176.42,176.58,176.39,176.48,259914.0,173.5342,173.6916,173.5047,173.5932,259914.0
2021-05-27 09:30:00,177.2,177.4,176.87,177.09,210572.0,174.3014,174.4981,173.9768,174.1932,210572.0
2021-05-27 09:35:00,177.06,177.37,176.79,177.23,63823.0,174.1637,174.4686,173.8981,174.3309,63823.0
2021-05-27 09:40:00,177.25,177.73,177.09,177.62,125785.0,174.3506,174.8227,174.1932,174.7145,125785.0
2021-05-27 09:45:00,177.63,177.63,177.13,177.28,88925.0,174.7244,174.7244,174.2326,174.3801,88925.0
2021-05-27 09:50:00,177.25,177.73,177.06,177.57,72663.0,174.3506,174.8227,174.1637,174.6654,72663.0
2021-05-27 09:55:00,177.57,177.69,177.48,177.54,37330.0,174.6654,174.7834,174.5768,174.6359,37330.0
2021-05-27 10:00:00,177.54,177.56,177.09,177.3,55199.0,174.6359,174.6555,174.1932,174.3998,55199.0
2021-05-27 10:05:00,177.31,177.87,177.23,177.77,92842.0,174.4096,174.9605,174.3309,174.8621,92842.0
2021-05-27 10:10:00,177.77,178.14,177.75,178.03,78904.0,174.8621,175.226,174.8424,175.1178,78904.0
2021-05-27 10:15:00,178.05,178.05,177.76,177.8,53075.0,175.1375,175.1375,174.8523,174.8916,53075.0
2021-05-27 10:20:00,177.79,178.0,177.66,177.95,52586.0,174.8818,175.0883,174.7539,175.0391,52586.0
2021-05-27 10:25:00,177.94,177.99,177.71,177.81,34380.0,175.0293,175.0785,174.8031,174.9014,34380.0
2021-05-27 10:30:00,177.82,177.87,177.45,177.48,44841.0,174.9113,174.9605,174.5473,174.5768,44841.0
2021-05-27 10:35:00,177.46,177.67,177.45,177.58,54251.0,174.5572,174.7637,174.5473,174.6752,54251.0
2021-05-27 10:40:00,177.56,177.62,177.39,177.53,29350.0,174.6555,174.7145,174.4883,174.626,29350.0
2021-05-27 10:45:00,177.52,177.89,177.52,177.81,42139.0,174.6162,174.9801,174.6162,174.9014,42139.0
2021-05-27 10:50:00,177.83,177.83,177.27,177.45,45130.0,174.9211,174.9211,174.3703,174.5473,45130.0
2021-05-27 10:55:00,177.46,177.63,177.33,177.59,29016.0,174.5572,174.7244,174.4293,174.685,29016.0
2021-05-27 11:00:00,177.56,177.61,177.41,177.46,29498.0,174.6555,174.7047,174.508,174.5572,29498.0
2021-05-27 11:05:00,177.46,177.8,177.46,177.77,19822.0,174.5572,174.8916,174.5572,174.8621,19822.0
2021-05-27 11:10:00,177.76,177.77,177.63,177.63,21869.0,174.8523,174.8621,174.7244,174.7244,21869.0
2021-05-27 11:15:00,177.64,177.92,177.56,177.91,21247.0,174.7342,175.0096,174.6555,174.9998,21247.0
2021-05-27 11:20:00,177.91,178.0,177.73,177.74,42584.0,174.9998,175.0883,174.8227,174.8326,42584.0
2021-05-27 11:25:00,177.75,177.76,177.43,177.43,22662.0,174.8424,174.8523,174.5277,174.5277,22662.0
2021-05-27 11:30:00,177.42,177.43,177.24,177.39,62434.0,174.5178,174.5277,174.3408,174.4883,62434.0
2021-05-27 11:35:00,177.36,177.54,177.36,177.38,47646.0,174.4588,174.6359,174.4588,174.4785,47646.0
2021-05-27 11:40:00,177.4,177.53,177.35,177.4,39158.0,174.4981,174.626,174.449,174.4981,39158.0
2021-05-27 11:45:00,177.41,177.57,177.36,177.55,29942.0,174.508,174.6654,174.4588,174.6457,29942.0
2021-05-27 11:50:00,177.55,177.62,177.5,177.5,31085.0,174.6457,174.7145,174.5965,174.5965,31085.0
2021-05-27 11:55:00,177.48,177.63,177.46,177.56,23752.0,174.5768,174.7244,174.5572,174.6555,23752.0
2021-05-27 12:00:00,177.55,177.7,177.54,177.67,29980.0,174.6457,174.7932,174.6359,174.7637,29980.0
2021-05-27 12:05:00,177.65,177.65,177.51,177.58,24134.0,174.7441,174.7441,174.6063,174.6752,24134.0
2021-05-27 12:10:00,177.56,177.8,177.56,177.75,41231.0,174.6555,174.8916,174.6555,174.8424,41231.0
2021-05-27 12:15:00,177.73,177.87,177.59,177.61,26010.0,174.8227,174.9605,174.685,174.7047,26010.0
2021-05-27 12:20:00,177.61,177.67,177.56,177.57,31851.0,174.7047,174.7637,174.6555,174.6654,31851.0
2021-05-27 12:25:00,177.57,177.64,177.57,177.63,13564.0,174.6654,174.7342,174.6654,174.7244,13564.0
2021-05-27 12:30:00,177.63,177.76,177.6,177.64,25284.0,174.7244,174.8523,174.6949,174.7342,25284.0
2021-05-27 12:35:00,177.63,177.75,177.51,177.67,30431.0,174.7244,174.8424,174.6063,174.7637,30431.0
2021-05-27 12:40:00,177.69,177.73,177.59,177.65,20134.0,174.7834,174.8227,174.685,174.7441,20134.0
2021-05-27 12:45:00,177.64,177.64,177.51,177.55,23671.0,174.7342,174.7342,174.6063,174.6457,23671.0
2021-05-27 12:50:00,177.54,177.62,177.51,177.59,24728.0,174.6359,174.7145,174.6063,174.685,24728.0
2021-05-27 12:55:00,177.6,177.75,177.59,177.75,25040.0,174.6949,174.8424,174.685,174.8424,25040.0
2021-05-27 13:00:00,177.78,177.83,177.7,177.71,27435.0,174.8719,174.9211,174.7932,174.8031,27435.0
2021-05-27 13:05:00,177.72,177.9,177.72,177.84,24187.0,174.8129,174.99,174.8129,174.9309,24187.0
2021-05-27 13:10:00,177.86,177.9,177.77,177.81,21780.0,174.9506,174.99,174.8621,174.9014,21780.0
2021-05-27 13:15:00,177.78,177.92,177.72,177.84,31651.0,174.8719,175.0096,174.8129,174.9309,31651.0
2021-05-27 13:20:00,177.85,177.93,177.68,177.72,49392.0,174.9408,175.0195,174.7736,174.8129,49392.0
2021-05-27 13:25:00,177.74,177.92,177.72,177.83,56559.0,174.8326,175.0096,174.8129,174.9211,56559.0
2021-05-27 13:30:00,177.82,177.97,177.77,177.97,72941.0,174.9113,175.0588,174.8621,175.0588,72941.0
2021-05-27 13:35:00,177.95,178.0,177.69,177.81,61648.0,175.0391,175.0883,174.7834,174.9014,61648.0
2021-05-27 13:40:00,177.83,177.84,177.67,177.73,20074.0,174.9211,174.9309,174.7637,174.8227,20074.0
2021-05-27 13:45:00,177.74,177.94,177.7,177.92,31428.0,174.8326,175.0293,174.7932,175.0096,31428.0
2021-05-27 13:50:00,177.91,177.99,177.89,177.94,19295.0,174.9998,175.0785,174.9801,175.0293,19295.0
2021-05-27 13:55:00,177.94,178.0,177.93,177.97,25057.0,175.0293,175.0883,175.0195,175.0588,25057.0
2021-05-27 14:00:00,177.97,177.98,177.65,177.68,34208.0,175.0588,175.0687,174.7441,174.7736,34208.0
2021-05-27 14:05:00,177.68,177.69,177.53,177.56,50059.0,174.7736,174.7834,174.626,174.6555,50059.0
2021-05-27 14:10:00,177.54,177.6,177.46,177.47,28853.0,174.6359,174.6949,174.5572,174.567,28853.0
2021-05-27 14:15:00,177.46,177.65,177.45,177.65,30016.0,174.5572,174.7441,174.5473,174.7441,30016.0
2021-05-27 14:20:00,177.65,177.73,177.62,177.67,25406.0,174.7441,174.8227,174.7145,174.7637,25406.0
2021-05-27 14:25:00,177.65,178.04,177.65,178.04,62832.0,174.7441,175.1277,174.7441,175.1277,62832.0
2021-05-27 14:30:00,178.03,178.09,177.96,178.08,38810.0,175.1178,175.1769,175.049,175.167,38810.0
2021-05-27 14:35:00,178.08,178.08,177.88,178.01,37920.0,175.167,175.167,174.9703,175.0982,37920.0
2021-05-27 14:40:00,178.02,178.12,178.01,178.03,46465.0,175.108,175.2064,175.0982,175.1178,46465.0
2021-05-27 14:45:00,178.03,178.06,177.9,178.06,33606.0,175.1178,175.1473,174.99,175.1473,33606.0
2021-05-27 14:50:00,178.06,178.14,178.02,178.13,41294.0,175.1473,175.226,175.108,175.2162,41294.0
2021-05-27 14:55:00,178.14,178.23,178.06,178.07,54291.0,175.226,175.3146,175.1473,175.1572,54291.0
2021-05-27 15:00:00,178.06,178.09,177.88,178.05,34850.0,175.1473,175.1769,174.9703,175.1375,34850.0
2021-05-27 15:05:00,178.04,178.14,177.95,178.02,46472.0,175.1277,175.226,175.0391,175.108,46472.0
2021-05-27 15:10:00,178.03,178.11,177.92,177.95,74285.0,175.1178,175.1965,175.0096,175.0391,74285.0
2021-05-27 15:15:00,177.94,178.08,177.92,177.95,53161.0,175.0293,175.167,175.0096,175.0391,53161.0
2021-05-27 15:20:00,177.94,177.98,177.82,177.91,68320.0,175.0293,175.0687,174.9113,174.9998,68320.0
2021-05-27 15:25:00,177.93,178.1,177.91,178.05,84343.0,175.0195,175.1867,174.9998,175.1375,84343.0
2021-05-27 15:30:00,178.09,178.16,178.01,178.15,56302.0,175.1769,175.2457,175.0982,175.2359,56302.0
2021-05-27 15:35:00,178.14,178.46,178.13,178.4,89525.0,175.226,175.5408,175.2162,175.4818,89525.0
2021-05-27 15:40:00,178.41,178.43,178.23,178.25,74199.0,175.4916,175.5113,175.3146,175.3342,74199.0
2021-05-27 15:45:00,178.25,178.64,178.25,178.53,169153.0,175.3342,175.7179,175.3342,175.6097,169153.0
2021-05-27 15:50:00,178.52,179.0,178.52,178.91,504601.0,175.5998,176.072,175.5998,175.9834,504601.0
2021-05-27 15:55:00,178.9,179.59,178.8,178.8,932942.0,175.9736,176.6523,175.8752,175.8752,932942.0
2021-05-28 09:30:00,179.56,180.14,179.46,179.66,327811.0,176.6228,177.1933,176.5244,176.7212,327811.0
2021-05-28 09:35:00,179.66,179.75,179.2,179.36,122043.0,176.7212,176.8097,176.2687,176.4261,122043.0
2021-05-28 09:40:00,179.42,179.45,178.74,178.88,141946.0,176.4851,176.5146,175.8162,175.9539,141946.0
2021-05-28 09:45:00,178.91,179.11,178.8,178.81,69059.0,175.9834,176.1802,175.8752,175.8851,69059.0
2021-05-28 09:50:00,178.81,178.88,178.6,178.75,68998.0,175.8851,175.9539,175.6785,175.8261,68998.0
2021-05-28 09:55:00,178.72,178.97,178.41,178.97,93272.0,175.7966,176.0425,175.4916,176.0425,93272.0
2021-05-28 10:00:00,178.96,179.0,178.46,178.6,62715.0,176.0326,176.072,175.5408,175.6785,62715.0
2021-05-28 10:05:00,178.67,179.03,178.23,178.29,113258.0,175.7474,176.1015,175.3146,175.3736,113258.0
2021-05-28 10:10:00,178.26,178.59,178.26,178.58,61783.0,175.3441,175.6687,175.3441,175.6588,61783.0
2021-05-28 10:15:00,178.59,178.9,178.35,178.4,66899.0,175.6687,175.9736,175.4326,175.4818,66899.0
2021-05-28 10:20:00,178.4,178.56,178.13,178.14,62098.0,175.4818,175.6392,175.2162,175.226,62098.0
2021-05-28 10:25:00,178.14,178.35,178.08,178.25,59376.0,175.226,175.4326,175.167,175.3342,59376.0
2021-05-28 10:30:00,178.26,178.62,178.26,178.55,52446.0,175.3441,175.6982,175.3441,175.6293,52446.0
2021-05-28 10:35:00,178.55,178.58,178.35,178.35,31569.0,175.6293,175.6588,175.4326,175.4326,31569.0
2021-05-28 10:40:00,178.35,178.6,178.29,178.33,51553.0,175.4326,175.6785,175.3736,175.4129,51553.0
2021-05-28 10:45:00,178.33,178.62,178.3,178.5,78008.0,175.4129,175.6982,175.3834,175.5802,78008.0
2021-05-28 10:50:00,178.52,178.62,178.4,178.56,50172.0,175.5998,175.6982,175.4818,175.6392,50172.0
2021-05-28 10:55:00,178.56,178.63,178.45,178.57,64415.0,175.6392,175.708,175.531,175.649,64415.0
2021-05-28 11:00:00,178.61,178.83,178.58,178.82,61479.0,175.6884,175.9048,175.6588,175.8949,61479.0
2021-05-28 11:05:00,178.83,178.98,178.83,178.96,58027.0,175.9048,176.0523,175.9048,176.0326,58027.0
2021-05-28 11:10:00,178.95,179.0,178.83,178.96,42651.0,176.0228,176.072,175.9048,176.0326,42651.0
2021-05-28 11:15:00,178.93,179.13,178.92,179.04,66954.0,176.0031,176.1998,175.9933,176.1113,66954.0
2021-05-28 11:20:00,179.03,179.13,178.93,179.11,38757.0,176.1015,176.1998,176.0031,176.1802,38757.0
2021-05-28 11:25:00,179.09,179.1,178.95,179.01,36547.0,176.1605,176.1703,176.0228,176.0818,36547.0
2021-05-28 11:30:00,179.05,179.06,178.85,178.85,47049.0,176.1212,176.131,175.9244,175.9244,47049.0
2021-05-28 11:35:00,178.84,179.03,178.83,178.9,45190.0,175.9146,176.1015,175.9048,175.9736,45190.0
2021-05-28 11:40:00,178.92,179.05,178.91,179.0,42012.0,175.9933,176.1212,175.9834,176.072,42012.0
2021-05-28 11:45:00,178.98,179.0,178.77,178.79,45444.0,176.0523,176.072,175.8457,175.8654,45444.0
2021-05-28 11:50:00,178.79,178.94,178.66,178.85,59182.0,175.8654,176.013,175.7375,175.9244,59182.0
2021-05-28 11:55:00,178.88,179.04,178.88,179.03,39573.0,175.9539,176.1113,175.9539,176.1015,39573.0
2021-05-28 12:00:00,179.02,179.03,178.84,178.99,34698.0,176.0916,176.1015,175.9146,176.0621,34698.0
2021-05-28 12:05:00,178.99,179.06,178.92,178.96,47705.0,176.0621,176.131,175.9933,176.0326,47705.0
2021-05-28 12:10:00,178.95,179.0,178.83,178.96,45821.0,176.0228,176.072,175.9048,176.0326,45821.0
2021-05-28 12:15:00,178.97,179.19,178.91,179.19,36918.0,176.0425,176.2589,175.9834,176.2589,36918.0
2021-05-28 12:20:00,179.19,179.25,179.05,179.23,23118.0,176.2589,176.3179,176.1212,176.2982,23118.0
2021-05-28 12:25:00,179.22,179.28,179.15,179.22,30294.0,176.2884,176.3474,176.2195,176.2884,30294.0
2021-05-28 12:30:00,179.25,179.34,179.17,179.31,32427.0,176.3179,176.4064,176.2392,176.3769,32427.0
2021-05-28 12:35:00,179.31,179.46,179.29,179.44,30568.0,176.3769,176.5244,176.3572,176.5048,30568.0
2021-05-28 12:40:00,179.43,179.48,179.37,179.47,18527.0,176.4949,176.5441,176.4359,176.5343,18527.0
2021-05-28 12:45:00,179.47,179.49,179.16,179.23,47645.0,176.5343,176.554,176.2294,176.2982,47645.0
2021-05-28 12:50:00,179.22,179.39,179.19,179.35,21169.0,176.2884,176.4556,176.2589,176.4162,21169.0
2021-05-28 12:55:00,179.35,179.45,179.34,179.45,27128.0,176.4162,176.5146,176.4064,176.5146,27128.0
2021-05-28 13:00:00,179.46,179.52,179.4,179.52,34455.0,176.5244,176.5835,176.4654,176.5835,34455.0
2021-05-28 13:05:00,179.49,179.52,179.45,179.49,26445.0,176.554,176.5835,176.5146,176.554,26445.0
2021-05-28 13:10:00,179.49,179.62,179.47,179.47,28406.0,176.554,176.6818,176.5343,176.5343,28406.0
2021-05-28 13:15:00,179.47,179.5,179.35,179.5,31110.0,176.5343,176.5638,176.4162,176.5638,31110.0
2021-05-28 13:20:00,179.49,179.6,179.46,179.57,53248.0,176.554,176.6622,176.5244,176.6326,53248.0
2021-05-28 13:25:00,179.55,179.56,179.48,179.49,26320.0,176.613,176.6228,176.5441,176.554,26320.0
2021-05-28 13:30:00,179.49,179.67,179.48,179.62,19686.0,176.554,176.731,176.5441,176.6818,19686.0
2021-05-28 13:35:00,179.62,179.71,179.49,179.54,40686.0,176.6818,176.7704,176.554,176.6031,40686.0
2021-05-28 13:40:00,179.52,179.65,179.52,179.61,31565.0,176.5835,176.7113,176.5835,176.672,31565.0
2021-05-28 13:45:00,179.61,179.72,179.6,179.69,25975.0,176.672,176.7802,176.6622,176.7507,25975.0
2021-05-28 13:50:00,179.68,179.7,179.6,179.67,17762.0,176.7408,176.7605,176.6622,176.731,17762.0
2021-05-28 13:55:00,179.68,179.72,179.65,179.69,32690.0,176.7408,176.7802,176.7113,176.7507,32690.0
2021-05-28 14:00:00,179.72,179.78,179.52,179.56,35841.0,176.7802,176.8392,176.5835,176.6228,35841.0
2021-05-28 14:05:00,179.55,179.56,179.33,179.41,49685.0,176.613,176.6228,176.3966,176.4753,49685.0
2021-05-28 14:10:00,179.39,179.39,179.22,179.28,30811.0,176.4556,176.4556,176.2884,176.3474,30811.0
2021-05-28 14:15:00,179.27,179.41,179.24,179.25,42678.0,176.3376,176.4753,176.308,176.3179,42678.0
2021-05-28 14:20:00,179.25,179.32,179.14,179.29,41445.0,176.3179,176.3867,176.2097,176.3572,41445.0
2021-05-28 14:25:00,179.27,179.4,179.25,179.39,45912.0,176.3376,176.4654,176.3179,176.4556,45912.0
2021-05-28 14:30:00,179.38,179.45,179.31,179.4,41027.0,176.4458,176.5146,176.3769,176.4654,41027.0
2021-05-28 14:35:00,179.41,179.41,179.16,179.19,46268.0,176.4753,176.4753,176.2294,176.2589,46268.0
2021-05-28 14:40:00,179.2,179.2,179.05,179.1,42988.0,176.2687,176.2687,176.1212,176.1703,42988.0
2021-05-28 14:45:00,179.09,179.33,179.01,179.27,55477.0,176.1605,176.3966,176.0818,176.3376,55477.0
2021-05-28 14:50:00,179.29,179.37,179.26,179.26,43095.0,176.3572,176.4359,176.3277,176.3277,43095.0
2021-05-28 14:55:00,179.26,179.36,179.2,179.27,43039.0,176.3277,176.4261,176.2687,176.3376,43039.0
2021-05-28 15:00:00,179.27,179.39,179.16,179.23,64917.0,176.3376,176.4556,176.2294,176.2982,64917.0
2021-05-28 15:05:00,179.22,179.25,179.16,179.18,28396.0,176.2884,176.3179,176.2294,176.249,28396.0
2021-05-28 15:10:00,179.18,179.19,179.0,179.03,34698.0,176.249,176.2589,176.072,176.1015,34698.0
2021-05-28 15:15:00,179.04,179.15,179.01,179.08,37632.0,176.1113,176.2195,176.0818,176.1507,37632.0
2021-05-28 15:20:00,179.07,179.12,179.02,179.03,30591.0,176.1408,176.19,176.0916,176.1015,30591.0
2021-05-28 15:25:00,179.02,179.04,178.9,178.98,41112.0,176.0916,176.1113,175.9736,176.0523,41112.0
2021-05-28 15:30:00,178.99,179.1,178.91,179.0,83067.0,176.0621,176.1703,175.9834,176.072,83067.0
2021-05-28 15:35:00,178.98,179.2,178.9,179.11,83783.0,176.0523,176.2687,175.9736,176.1802,83783.0
2021-05-28 15:40:00,179.09,179.12,178.87,178.88,50978.0,176.1605,176.19,175.9441,175.9539,50978.0
2021-05-28 15:45:00,178.88,179.08,178.84,179.03,107736.0,175.9539,176.1507,175.9146,176.1015,107736.0
2021-05-28 15:50:00,179.03,179.21,178.88,178.96,135301.0,176.1015,176.2785,175.9539,176.0326,135301.0
2021-05-28 15:55:00,178.96,178.96,178.57,178.72,411987.0,176.0326,176.0326,175.649,175.7966,411987.0
2021-06-01 09:30:00,180.18,180.27,179.59,180.19,331768.0,177.2327,177.3212,176.6523,177.2425,331768.0
2021-06-01 09:35:00,180.22,180.45,179.85,179.93,111927.0,177.272,177.4983,176.9081,176.9868,111927.0
2021-06-01 09:40:00,179.97,180.52,179.88,180.52,113688.0,177.0261,177.5671,176.9376,177.5671,113688.0
2021-06-01 09:45:00,180.54,181.01,180.47,180.73,131429.0,177.5868,178.0491,177.5179,177.7737,131429.0
2021-06-01 09:50:00,180.73,180.85,180.21,180.5,75607.0,177.7737,177.8917,177.2622,177.5474,75607.0
2021-06-01 09:55:00,180.49,180.9,180.23,180.81,62826.0,177.5376,177.9409,177.2819,177.8524,62826.0
2021-06-01 10:00:00,180.81,180.83,180.02,180.05,79838.0,177.8524,177.872,177.0753,177.1048,79838.0
2021-06-01 10:05:00,180.04,180.25,179.93,180.02,59702.0,177.095,177.3015,176.9868,177.0753,59702.0
2021-06-01 10:10:00,180.01,180.05,179.65,179.71,49429.0,177.0655,177.1048,176.7113,176.7704,49429.0
2021-06-01 10:15:00,179.64,179.64,179.28,179.36,153964.0,176.7015,176.7015,176.3474,176.4261,153964.0
2021-06-01 10:20:00,179.37,179.4,178.97,179.1,100199.0,176.4359,176.4654,176.0425,176.1703,100199.0
2021-06-01 10:25:00,179.12,179.41,179.06,179.32,68953.0,176.19,176.4753,176.131,176.3867,68953.0
2021-06-01 10:30:00,179.31,179.78,179.31,179.67,89013.0,176.3769,176.8392,176.3769,176.731,89013.0
2021-06-01 10:35:00,179.69,179.76,179.4,179.43,88422.0,176.7507,176.8195,176.4654,176.4949,88422.0
2021-06-01 10:40:00,179.45,179.79,179.45,179.59,52400.0,176.5146,176.849,176.5146,176.6523,52400.0
2021-06-01 10:45:00,179.57,179.67,179.4,179.48,35209.0,176.6326,176.731,176.4654,176.5441,35209.0
2021-06-01 10:50:00,179.48,179.52,179.18,179.24,53542.0,176.5441,176.5835,176.249,176.308,53542.0
2021-06-01 10:55:00,179.2,179.27,179.11,179.25,47422.0,176.2687,176.3376,176.1802,176.3179,47422.0
2021-06-01 11:00:00,179.26,179.36,179.11,179.12,49495.0,176.3277,176.4261,176.1802,176.19,49495.0
2021-06-01 11:05:00,179.14,179.22,179.05,179.09,27681.0,176.2097,176.2884,176.1212,176.1605,27681.0
2021-06-01 11:10:00,179.08,179.45,179.06,179.45,43630.0,176.1507,176.5146,176.131,176.5146,43630.0
2021-06-01 11:15:00,179.43,179.43,179.21,179.34,35190.0,176.4949,176.4949,176.2785,176.4064,35190.0
2021-06-01 11:20:00,179.35,179.44,179.31,179.31,27215.0,176.4162,176.5048,176.3769,176.3769,27215.0
2021-06-01 11:25:00,179.33,179.33,179.2,179.24,35171.0,176.3966,176.3966,176.2687,176.308,35171.0
2021-06-01 11:30:00,179.23,179.3,179.15,179.28,35269.0,176.2982,176.3671,176.2195,176.3474,35269.0
2021-06-01 11:35:00,179.27,179.48,179.27,179.44,42485.0,176.3376,176.5441,176.3376,176.5048,42485.0
2021-06-01 11:40:00,179.44,179.44,179.3,179.38,33219.0,176.5048,176.5048,176.3671,176.4458,33219.0
2021-06-01 11:45:00,179.38,179.62,179.36,179.57,51886.0,176.4458,176.6818,176.4261,176.6326,51886.0
2021-06-01 11:50:00,179.56,179.75,179.52,179.68,116568.0,176.6228,176.8097,176.5835,176.7408,116568.0
2021-06-01 11:55:00,179.69,179.83,179.69,179.75,41530.0,176.7507,176.8884,176.7507,176.8097,41530.0
2021-06-01 12:00:00,179.78,179.8,179.63,179.7,33845.0,176.8392,176.8589,176.6917,176.7605,33845.0
2021-06-01 12:05:00,179.7,179.73,179.46,179.51,46185.0,176.7605,176.79,176.5244,176.5736,46185.0
2021-06-01 12:10:00,179.51,179.61,179.48,179.58,32532.0,176.5736,176.672,176.5441,176.6425,32532.0
2021-06-01 12:15:00,179.57,179.61,179.42,179.46,20620.0,176.6326,176.672,176.4851,176.5244,20620.0
2021-06-01 12:20:00,179.48,179.6,179.44,179.57,36683.0,176.5441,176.6622,176.5048,176.6326,36683.0
2021-06-01 12:25:00,179.59,179.62,179.54,179.58,30000.0,176.6523,176.6818,176.6031,176.6425,30000.0
2021-06-01 12:30:00,179.57,179.6,179.41,179.47,21223.0,176.6326,176.6622,176.4753,176.5343,21223.0
2021-06-01 12:35:00,179.48,179.67,179.47,179.63,28181.0,176.5441,176.731,176.5343,176.6917,28181.0
2021-06-01 12:40:00,179.64,179.73,179.56,179.57,39816.0,176.7015,176.79,176.6228,176.6326,39816.0
2021-06-01 12:45:00,179.58,179.65,179.56,179.58,21449.0,176.6425,176.7113,176.6228,176.6425,21449.0
2021-06-01 12:50:00,179.58,179.63,179.41,179.5,62944.0,176.6425,176.6917,176.4753,176.5638,62944.0
2021-06-01 12:55:00,179.49,179.61,179.36,179.59,42228.0,176.554,176.672,176.4261,176.6523,42228.0
2021-06-01 13:00:00,179.59,179.6,179.28,179.28,29074.0,176.6523,176.6622,176.3474,176.3474,29074.0
2021-06-01 13:05:00,179.27,179.31,179.15,179.24,40471.0,176.3376,176.3769,176.2195,176.308,40471.0
2021-06-01 13:10:00,179.24,179.33,179.21,179.28,27532.0,176.308,176.3966,176.2785,176.3474,27532.0
2021-06-01 13:15:00,179.28,179.4,179.27,179.31,26221.0,176.3474,176.4654,176.3376,176.3769,26221.0
2021-06-01 13:20:00,179.32,179.46,179.29,179.43,27093.0,176.3867,176.5244,176.3572,176.4949,27093.0
2021-06-01 13:25:00,179.44,179.46,179.4,179.43,18816.0,176.5048,176.5244,176.4654,176.4949,18816.0
2021-06-01 13:30:00,179.42,179.51,179.41,179.48,27898.0,176.4851,176.5736,176.4753,176.5441,27898.0
2021-06-01 13:35:00,179.5,179.51,179.4,179.48,40115.0,176.5638,176.5736,176.4654,176.5441,40115.0
2021-06-01 13:40:00,179.47,179.49,179.31,179.37,14372.0,176.5343,176.554,176.3769,176.4359,14372.0
2021-06-01 13:45:00,179.38,179.53,179.36,179.53,38058.0,176.4458,176.5933,176.4261,176.5933,38058.0
2021-06-01 13:50:00,179.53,179.57,179.46,179.46,17431.0,176.5933,176.6326,176.5244,176.5244,17431.0
2021-06-01 13:55:00,179.49,179.63,179.48,179.59,22195.0,176.554,176.6917,176.5441,176.6523,22195.0
2021-06-01 14:00:00,179.59,179.62,179.48,179.53,40147.0,176.6523,176.6818,176.5441,176.5933,40147.0
2021-06-01 14:05:00,179.52,179.54,179.38,179.41,27204.0,176.5835,176.6031,176.4458,176.4753,27204.0
2021-06-01 14:10:00,179.41,179.44,179.29,179.31,26167.0,176.4753,176.5048,176.3572,176.3769,26167.0
2021-06-01 14:15:00,179.32,179.46,179.3,179.43,20744.0,176.3867,176.5244,176.3671,176.4949,20744.0
2021-06-01 14:20:00,179.45,179.52,179.43,179.49,40243.0,176.5146,176.5835,176.4949,176.554,40243.0
2021-06-01 14:25:00,179.5,179.6,179.49,179.59,25011.0,176.5638,176.6622,176.554,176.6523,25011.0
2021-06-01 14:30:00,179.58,179.6,179.52,179.55,25310.0,176.6425,176.6622,176.5835,176.613,25310.0
2021-06-01 14:35:00,179.56,179.62,179.49,179.55,48866.0,176.6228,176.6818,176.554,176.613,48866.0
2021-06-01 14:40:00,179.55,179.58,179.47,179.48,34958.0,176.613,176.6425,176.5343,176.5441,34958.0
2021-06-01 14:45:00,179.47,179.53,179.4,179.41,30899.0,176.5343,176.5933,176.4654,176.4753,30899.0
2021-06-01 14:50:00,179.42,179.42,179.31,179.34,34683.0,176.4851,176.4851,176.3769,176.4064,34683.0
2021-06-01 14:55:00,179.34,179.43,179.3,179.3,35078.0,176.4064,176.4949,176.3671,176.3671,35078.0
2021-06-01 15:00:00,179.31,179.37,179.29,179.29,33578.0,176.3769,176.4359,176.3572,176.3572,33578.0
2021-06-01 15:05:00,179.29,179.29,179.11,179.22,45481.0,176.3572,176.3572,176.1802,176.2884,45481.0
2021-06-01 15:10:00,179.21,179.24,179.13,179.21,47025.0,176.2785,176.308,176.1998,176.2785,47025.0
2021-06-01 15:15:00,179.21,179.22,179.07,179.09,24861.0,176.2785,176.2884,176.1408,176.1605,24861.0
2021-06-01 15:20:00,179.09,179.35,179.08,179.3,36588.0,176.1605,176.4162,176.1507,176.3671,36588.0
2021-06-01 15:25:00,179.31,179.32,179.09,179.13,39801.0,176.3769,176.3867,176.1605,176.1998,39801.0
2021-06-01 15:30:00,179.13,179.13,178.89,178.89,75328.0,176.1998,176.1998,175.9638,175.9638,75328.0
2021-06-01 15:35:00,178.89,179.06,178.89,179.04,56193.0,175.9638,176.131,175.9638,176.1113,56193.0
2021-06-01 15:40:00,179.02,179.06,178.95,179.01,52800.0,176.0916,176.131,176.0228,176.0818,52800.0
2021-06-01 15:45:00,179.02,179.13,179.01,179.06,58503.0,176.0916,176.1998,176.0818,176.131,58503.0
2021-06-01 15:50:00,179.02,179.03,178.83,178.89,118304.0,176.0916,176.1015,175.9048,175.9638,118304.0
2021-06-01 15:55:00,178.89,178.9,178.74,178.86,325795.0,175.9638,175.9736,175.8162,175.9343,325795.0
2021-06-02 09:30:00,179.09,179.1,178.31,178.37,202274.0,176.1605,176.1703,175.3933,175.4523,202274.0
2021-06-02 09:35:00,178.4,178.53,178.12,178.27,74682.0,175.4818,175.6097,175.2064,175.3539,74682.0
2021-06-02 09:40:00,178.25,178.51,178.07,178.24,86775.0,175.3342,175.59,175.1572,175.3244,86775.0
2021-06-02 09:45:00,178.24,178.38,177.97,178.17,139525.0,175.3244,175.4621,175.0588,175.2555,139525.0
2021-06-02 09:50:00,178.14,178.23,177.72,177.84,145380.0,175.226,175.3146,174.8129,174.9309,145380.0
2021-06-02 09:55:00,177.8,177.83,177.41,177.62,88907.0,174.8916,174.9211,174.508,174.7145,88907.0
2021-06-02 10:00:00,177.61,177.65,177.38,177.47,164332.0,174.7047,174.7441,174.4785,174.567,164332.0
2021-06-02 10:05:00,177.46,177.53,177.05,177.24,224040.0,174.5572,174.626,174.1539,174.3408,224040.0
2021-06-02 10:10:00,177.26,177.47,177.17,177.38,119918.0,174.3604,174.567,174.2719,174.4785,119918.0
2021-06-02 10:15:00,177.38,177.79,177.32,177.69,74278.0,174.4785,174.8818,174.4195,174.7834,74278.0
2021-06-02 10:20:00,177.69,178.0,177.58,177.99,99251.0,174.7834,175.0883,174.6752,175.0785,99251.0
2021-06-02 10:25:00,177.97,178.04,177.83,177.86,40563.0,175.0588,175.1277,174.9211,174.9506,40563.0
2021-06-02 10:30:00,177.86,178.16,177.79,177.79,45618.0,174.9506,175.2457,174.8818,174.8818,45618.0
2021-06-02 10:35:00,177.79,177.8,177.62,177.74,29366.0,174.8818,174.8916,174.7145,174.8326,29366.0
2021-06-02 10:40:00,177.74,177.99,177.7,177.89,37678.0,174.8326,175.0785,174.7932,174.9801,37678.0
2021-06-02 10:45:00,177.9,177.99,177.75,177.75,66588.0,174.99,175.0785,174.8424,174.8424,66588.0
2021-06-02 10:50:00,177.72,177.81,177.6,177.72,41134.0,174.8129,174.9014,174.6949,174.8129,41134.0
2021-06-02 10:55:00,177.71,177.77,177.56,177.58,77454.0,174.8031,174.8621,174.6555,174.6752,77454.0
2021-06-02 11:00:00,177.57,177.76,177.39,177.62,76524.0,174.6654,174.8523,174.4883,174.7145,76524.0
2021-06-02 11:05:00,177.64,177.87,177.55,177.55,53856.0,174.7342,174.9605,174.6457,174.6457,53856.0
2021-06-02 11:10:00,177.52,178.07,177.48,178.06,54115.0,174.6162,175.1572,174.5768,175.1473,54115.0
2021-06-02 11:15:00,178.06,178.1,177.9,177.96,41486.0,175.1473,175.1867,174.99,175.049,41486.0
2021-06-02 11:20:00,177.95,178.13,177.85,178.06,26017.0,175.0391,175.2162,174.9408,175.1473,26017.0
2021-06-02 11:25:00,178.07,178.24,178.06,178.14,28476.0,175.1572,175.3244,175.1473,175.226,28476.0
2021-06-02 11:30:00,178.16,178.22,178.07,178.13,22060.0,175.2457,175.3047,175.1572,175.2162,22060.0
2021-06-02 11:35:00,178.13,178.2,178.07,178.19,30520.0,175.2162,175.2851,175.1572,175.2752,30520.0
2021-06-02 11:40:00,178.19,178.23,178.13,178.17,30933.0,175.2752,175.3146,175.2162,175.2555,30933.0
2021-06-02 11:45:00,178.17,178.2,178.0,178.02,23436.0,175.2555,175.2851,175.0883,175.108,23436.0
2021-06-02 11:50:00,178.01,178.09,177.98,178.01,25942.0,175.0982,175.1769,175.0687,175.0982,25942.0
2021-06-02 11:55:00,178.03,178.08,177.96,178.02,26746.0,175.1178,175.167,175.049,175.108,26746.0
2021-06-02 12:00:00,178.03,178.06,177.87,177.89,29483.0,175.1178,175.1473,174.9605,174.9801,29483.0
2021-06-02 12:05:00,177.89,177.96,177.86,177.91,32784.0,174.9801,175.049,174.9506,174.9998,32784.0
2021-06-02 12:10:00,177.9,177.91,177.78,177.85,25172.0,174.99,174.9998,174.8719,174.9408,25172.0
2021-06-02 12:15:00,177.86,178.09,177.86,178.09,24407.0,174.9506,175.1769,174.9506,175.1769,24407.0
2021-06-02 12:20:00,178.09,178.11,177.86,177.95,18924.0,175.1769,175.1965,174.9506,175.0391,18924.0
2021-06-02 12:25:00,177.98,178.05,177.74,177.78,35416.0,175.0687,175.1375,174.8326,174.8719,35416.0
2021-06-02 12:30:00,177.75,177.78,177.4,177.57,59006.0,174.8424,174.8719,174.4981,174.6654,59006.0
2021-06-02 12:35:00,177.58,177.83,177.49,177.81,32242.0,174.6752,174.9211,174.5867,174.9014,32242.0
2021-06-02 12:40:00,177.77,178.06,177.75,177.91,138786.0,174.8621,175.1473,174.8424,174.9998,138786.0
2021-06-02 12:45:00,177.92,178.13,177.9,178.1,49467.0,175.0096,175.2162,174.99,175.1867,49467.0
2021-06-02 12:50:00,178.08,178.16,177.98,178.09,32954.0,175.167,175.2457,175.0687,175.1769,32954.0
2021-06-02 12:55:00,178.13,178.16,177.88,178.01,40890.0,175.2162,175.2457,174.9703,175.0982,40890.0
2021-06-02 13:00:00,178.0,178.19,177.96,178.18,20215.0,175.0883,175.2752,175.049,175.2654,20215.0
2021-06-02 13:05:00,178.17,178.3,178.17,178.27,27333.0,175.2555,175.3834,175.2555,175.3539,27333.0
2021-06-02 13:10:00,178.3,178.32,178.04,178.16,17063.0,175.3834,175.4031,175.1277,175.2457,17063.0
2021-06-02 13:15:00,178.17,178.18,177.97,178.13,15838.0,175.2555,175.2654,175.0588,175.2162,15838.0
2021-06-02 13:20:00,178.13,178.14,177.81,177.81,26949.0,175.2162,175.226,174.9014,174.9014,26949.0
2021-06-02 13:25:00,177.8,177.9,177.72,177.79,30758.0,174.8916,174.99,174.8129,174.8818,30758.0
2021-06-02 13:30:00,177.79,177.89,177.76,177.86,18655.0,174.8818,174.9801,174.8523,174.9506,18655.0
2021-06-02 13:35:00,177.87,177.93,177.78,177.78,18023.0,174.9605,175.0195,174.8719,174.8719,18023.0
2021-06-02 13:40:00,177.76,177.88,177.7,177.74,27542.0,174.8523,174.9703,174.7932,174.8326,27542.0
2021-06-02 13:45:00,177.72,177.73,177.17,177.24,70253.0,174.8129,174.8227,174.2719,174.3408,70253.0
2021-06-02 13:50:00,177.25,177.38,177.2,177.36,60899.0,174.3506,174.4785,174.3014,174.4588,60899.0
2021-06-02 13:55:00,177.35,177.43,177.27,177.35,26610.0,174.449,174.5277,174.3703,174.449,26610.0
2021-06-02 14:00:00,177.34,177.46,177.29,177.44,32498.0,174.4391,174.5572,174.3899,174.5375,32498.0
2021-06-02 14:05:00,177.42,177.45,177.19,177.19,32894.0,174.5178,174.5473,174.2916,174.2916,32894.0
2021-06-02 14:10:00,177.2,177.32,177.17,177.25,48854.0,174.3014,174.4195,174.2719,174.3506,48854.0
2021-06-02 14:15:00,177.24,177.42,177.21,177.34,43622.0,174.3408,174.5178,174.3113,174.4391,43622.0
2021-06-02 14:20:00,177.35,177.53,177.34,177.48,37137.0,174.449,174.626,174.4391,174.5768,37137.0
2021-06-02 14:25:00,177.49,177.52,177.36,177.38,24495.0,174.5867,174.6162,174.4588,174.4785,24495.0
2021-06-02 14:30:00,177.39,177.46,177.27,177.41,18733.0,174.4883,174.5572,174.3703,174.508,18733.0
2021-06-02 14:35:00,177.41,177.45,177.31,177.4,29801.0,174.508,174.5473,174.4096,174.4981,29801.0
2021-06-02 14:40:00,177.39,177.4,177.32,177.37,18945.0,174.4883,174.4981,174.4195,174.4686,18945.0
2021-06-02 14:45:00,177.37,177.37,177.26,177.32,22916.0,174.4686,174.4686,174.3604,174.4195,22916.0
2021-06-02 14:50:00,177.31,177.32,177.19,177.27,24884.0,174.4096,174.4195,174.2916,174.3703,24884.0
2021-06-02 14:55:00,177.28,177.29,177.2,177.24,18971.0,174.3801,174.3899,174.3014,174.3408,18971.0
2021-06-02 15:00:00,177.24,177.43,177.23,177.38,36216.0,174.3408,174.5277,174.3309,174.4785,36216.0
2021-06-02 15:05:00,177.4,177.44,177.27,177.38,46835.0,174.4981,174.5375,174.3703,174.4785,46835.0
2021-06-02 15:10:00,177.38,177.43,177.19,177.22,69243.0,174.4785,174.5277,174.2916,174.3211,69243.0
2021-06-02 15:15:00,177.22,177.27,177.14,177.14,44065.0,174.3211,174.3703,174.2424,174.2424,44065.0
2021-06-02 15:20:00,177.14,177.42,177.14,177.25,82071.0,174.2424,174.5178,174.2424,174.3506,82071.0
2021-06-02 15:25:00,177.25,177.37,177.12,177.12,48907.0,174.3506,174.4686,174.2227,174.2227,48907.0
2021-06-02 15:30:00,177.12,177.29,177.09,177.26,82211.0,174.2227,174.3899,174.1932,174.3604,82211.0
2021-06-02 15:35:00,177.25,177.36,177.09,177.09,67589.0,174.3506,174.4588,174.1932,174.1932,67589.0
2021-06-02 15:40:00,177.1,177.19,177.08,177.13,92149.0,174.2031,174.2916,174.1834,174.2326,92149.0
2021-06-02 15:45:00,177.13,177.16,177.03,177.08,123670.0,174.2326,174.2621,174.1342,174.1834,123670.0
2021-06-02 15:50:00,177.08,177.14,176.93,176.96,251478.0,174.1834,174.2424,174.0358,174.0653,251478.0
2021-06-02 15:55:00,176.96,177.14,176.94,177.01,379494.0,174.0653,174.2424,174.0457,174.1145,379494.0
2021-06-03 09:30:00,176.27,176.97,175.69,176.38,257695.0,173.3866,174.0752,172.8161,173.4948,257695.0
2021-06-03 09:35:00,176.36,176.41,175.66,176.08,71311.0,173.4752,173.5243,172.7866,173.1997,71311.0
2021-06-03 09:40:00,176.14,176.28,175.7,175.7,69866.0,173.2588,173.3965,172.826,172.826,69866.0
2021-06-03 09:45:00,175.72,176.05,175.46,175.55,150168.0,172.8456,173.1702,172.5899,172.6784,150168.0
2021-06-03 09:50:00,175.54,176.03,175.5,175.87,79986.0,172.6686,173.1506,172.6292,172.9932,79986.0
2021-06-03 09:55:00,175.85,176.08,175.83,175.95,54955.0,172.9735,173.1997,172.9538,173.0719,54955.0
2021-06-03 10:00:00,175.88,176.05,175.59,175.75,66138.0,173.003,173.1702,172.7178,172.8751,66138.0
2021-06-03 10:05:00,175.78,176.62,175.72,176.55,97425.0,172.9046,173.7309,172.8456,173.662,97425.0
2021-06-03 10:10:00,176.58,176.71,176.43,176.43,49477.0,173.6916,173.8194,173.544,173.544,49477.0
2021-06-03 10:15:00,176.44,176.5,175.94,176.08,47939.0,173.5538,173.6129,173.062,173.1997,47939.0
2021-06-03 10:20:00,176.06,176.19,175.92,175.98,44594.0,173.1801,173.3079,173.0424,173.1014,44594.0
2021-06-03 10:25:00,175.98,176.0,175.75,175.79,74945.0,173.1014,173.121,172.8751,172.9145,74945.0
2021-06-03 10:30:00,175.76,176.11,175.73,176.01,51583.0,172.885,173.2292,172.8555,173.1309,51583.0
2021-06-03 10:35:00,176.02,176.02,175.65,175.66,39542.0,173.1407,173.1407,172.7768,172.7866,39542.0
2021-06-03 10:40:00,175.67,175.86,175.53,175.84,50782.0,172.7964,172.9833,172.6587,172.9637,50782.0
2021-06-03 10:45:00,175.83,175.98,175.58,175.97,49786.0,172.9538,173.1014,172.7079,173.0915,49786.0
2021-06-03 10:50:00,175.99,176.0,175.83,175.89,47243.0,173.1112,173.121,172.9538,173.0128,47243.0
2021-06-03 10:55:00,175.9,176.01,175.82,175.99,40712.0,173.0227,173.1309,172.944,173.1112,40712.0
2021-06-03 11:00:00,175.99,176.0,175.79,175.85,50998.0,173.1112,173.121,172.9145,172.9735,50998.0
2021-06-03 11:05:00,175.84,175.89,175.75,175.83,63230.0,172.9637,173.0128,172.8751,172.9538,63230.0
2021-06-03 11:10:00,175.82,175.82,175.56,175.62,36700.0,172.944,172.944,172.6882,172.7473,36700.0
2021-06-03 11:15:00,175.61,175.66,175.46,175.46,46428.0,172.7374,172.7866,172.5899,172.5899,46428.0
2021-06-03 11:20:00,175.49,175.64,175.41,175.53,43184.0,172.6194,172.7669,172.5407,172.6587,43184.0
2021-06-03 11:25:00,175.54,175.86,175.54,175.8,45891.0,172.6686,172.9833,172.6686,172.9243,45891.0
2021-06-03 11:30:00,175.81,175.91,175.71,175.72,37921.0,172.9342,173.0325,172.8358,172.8456,37921.0
2021-06-03 11:35:00,175.76,176.0,175.75,176.0,34233.0,172.885,173.121,172.8751,173.121,34233.0
2021-06-03 11:40:00,176.0,176.09,175.86,176.08,28987.0,173.121,173.2096,172.9833,173.1997,28987.0
2021-06-03 11:45:00,176.08,176.08,175.73,175.79,32996.0,173.1997,173.1997,172.8555,172.9145,32996.0
2021-06-03 11:50:00,175.78,175.78,175.59,175.69,37633.0,172.9046,172.9046,172.7178,172.8161,37633.0
2021-06-03 11:55:00,175.7,175.83,175.62,175.83,24901.0,172.826,172.9538,172.7473,172.9538,24901.0
2021-06-03 12:00:00,175.84,176.08,175.84,176.01,28363.0,172.9637,173.1997,172.9637,173.1309,28363.0
2021-06-03 12:05:00,176.0,176.18,175.96,176.12,32003.0,173.121,173.2981,173.0817,173.2391,32003.0
2021-06-03 12:10:00,176.13,176.28,176.11,176.16,35975.0,173.2489,173.3965,173.2292,173.2784,35975.0
2021-06-03 12:15:00,176.16,176.24,175.99,176.07,30765.0,173.2784,173.3571,173.1112,173.1899,30765.0
2021-06-03 12:20:00,176.05,176.05,175.84,175.91,25950.0,173.1702,173.1702,172.9637,173.0325,25950.0
2021-06-03 12:25:00,175.9,175.99,175.79,175.98,21808.0,173.0227,173.1112,172.9145,173.1014,21808.0
2021-06-03 12:30:00,175.99,176.16,175.97,176.09,23926.0,173.1112,173.2784,173.0915,173.2096,23926.0
2021-06-03 12:35:00,176.09,176.17,176.04,176.17,25300.0,173.2096,173.2883,173.1604,173.2883,25300.0
2021-06-03 12:40:00,176.17,176.26,176.1,176.25,28758.0,173.2883,173.3768,173.2194,173.367,28758.0
2021-06-03 12:45:00,176.25,176.38,176.19,176.19,22534.0,173.367,173.4948,173.3079,173.3079,22534.0
2021-06-03 12:50:00,176.2,176.25,176.04,176.14,35689.0,173.3178,173.367,173.1604,173.2588,35689.0
2021-06-03 12:55:00,176.15,176.46,176.14,176.44,23130.0,173.2686,173.5735,173.2588,173.5538,23130.0
2021-06-03 13:00:00,176.46,176.58,176.37,176.47,30031.0,173.5735,173.6916,173.485,173.5834,30031.0
2021-06-03 13:05:00,176.45,176.49,176.19,176.4,27246.0,173.5637,173.603,173.3079,173.5145,27246.0
2021-06-03 13:10:00,176.4,176.55,176.27,176.27,26759.0,173.5145,173.662,173.3866,173.3866,26759.0
2021-06-03 13:15:00,176.27,176.54,176.26,176.49,20004.0,173.3866,173.6522,173.3768,173.603,20004.0
2021-06-03 13:20:00,176.53,176.67,176.49,176.67,35522.0,173.6424,173.7801,173.603,173.7801,35522.0
2021-06-03 13:25:00,176.65,176.79,176.64,176.74,27829.0,173.7604,173.8981,173.7506,173.8489,27829.0
2021-06-03 13:30:00,176.75,176.84,176.68,176.79,24588.0,173.8588,173.9473,173.7899,173.8981,24588.0
2021-06-03 13:35:00,176.8,176.81,176.62,176.79,32147.0,173.908,173.9178,173.7309,173.8981,32147.0
2021-06-03 13:40:00,176.79,176.82,176.48,176.57,30020.0,173.8981,173.9276,173.5932,173.6817,30020.0
2021-06-03 13:45:00,176.58,176.74,176.55,176.67,21553.0,173.6916,173.8489,173.662,173.7801,21553.0
2021-06-03 13:50:00,176.67,176.83,176.67,176.74,18188.0,173.7801,173.9375,173.7801,173.8489,18188.0
2021-06-03 13:55:00,176.75,176.86,176.67,176.74,19807.0,173.8588,173.967,173.7801,173.8489,19807.0
2021-06-03 14:00:00,176.77,176.82,176.66,176.75,29975.0,173.8785,173.9276,173.7702,173.8588,29975.0
2021-06-03 14:05:00,176.76,176.87,176.71,176.83,24455.0,173.8686,173.9768,173.8194,173.9375,24455.0
2021-06-03 14:10:00,176.85,176.89,176.75,176.78,23481.0,173.9571,173.9965,173.8588,173.8883,23481.0
2021-06-03 14:15:00,176.79,176.79,176.47,176.5,41050.0,173.8981,173.8981,173.5834,173.6129,41050.0
2021-06-03 14:20:00,176.5,176.54,176.35,176.41,24415.0,173.6129,173.6522,173.4653,173.5243,24415.0
2021-06-03 14:25:00,176.38,176.52,176.33,176.41,15322.0,173.4948,173.6325,173.4456,173.5243,15322.0
2021-06-03 14:30:00,176.4,176.6,176.4,176.59,31139.0,173.5145,173.7112,173.5145,173.7014,31139.0
2021-06-03 14:35:00,176.59,176.6,176.39,176.43,34779.0,173.7014,173.7112,173.5047,173.544,34779.0
2021-06-03 14:40:00,176.43,176.53,176.41,176.53,36908.0,173.544,173.6424,173.5243,173.6424,36908.0
2021-06-03 14:45:00,176.55,176.57,176.37,176.39,25636.0,173.662,173.6817,173.485,173.5047,25636.0
2021-06-03 14:50:00,176.36,176.41,176.33,176.39,23610.0,173.4752,173.5243,173.4456,173.5047,23610.0
2021-06-03 14:55:00,176.39,176.5,176.38,176.44,29928.0,173.5047,173.6129,173.4948,173.5538,29928.0
2021-06-03 15:00:00,176.42,176.56,176.41,176.46,35622.0,173.5342,173.6719,173.5243,173.5735,35622.0
2021-06-03 15:05:00,176.46,176.49,176.37,176.47,18242.0,173.5735,173.603,173.485,173.5834,18242.0
2021-06-03 15:10:00,176.48,176.65,176.44,176.65,31343.0,173.5932,173.7604,173.5538,173.7604,31343.0
2021-06-03 15:15:00,176.64,176.64,176.42,176.42,29554.0,173.7506,173.7506,173.5342,173.5342,29554.0
2021-06-03 15:20:00,176.42,176.52,176.38,176.52,27988.0,173.5342,173.6325,173.4948,173.6325,27988.0
2021-06-03 15:25:00,176.52,176.53,176.37,176.49,28090.0,173.6325,173.6424,173.485,173.603,28090.0
2021-06-03 15:30:00,176.51,176.55,176.44,176.5,46179.0,173.6227,173.662,173.5538,173.6129,46179.0
2021-06-03 15:35:00,176.5,176.7,176.49,176.68,39086.0,173.6129,173.8096,173.603,173.7899,39086.0
2021-06-03 15:40:00,176.67,176.69,176.48,176.5,43357.0,173.7801,173.7998,173.5932,173.6129,43357.0
2021-06-03 15:45:00,176.49,176.51,176.38,176.49,64996.0,173.603,173.6227,173.4948,173.603,64996.0
2021-06-03 15:50:00,176.49,176.58,176.26,176.3,113642.0,173.603,173.6916,173.3768,173.4161,113642.0
2021-06-03 15:55:00,176.3,176.35,176.17,176.26,168223.0,173.4161,173.4653,173.2883,173.3768,168223.0
2021-06-04 09:30:00,175.93,176.8,175.74,176.36,242188.0,173.0522,173.908,172.8653,173.4752,242188.0
2021-06-04 09:35:00,176.39,176.78,176.25,176.74,120749.0,173.5047,173.8883,173.367,173.8489,120749.0
2021-06-04 09:40:00,176.74,176.95,176.46,176.59,72786.0,173.8489,174.0555,173.5735,173.7014,72786.0
2021-06-04 09:45:00,176.6,176.63,176.01,176.06,67057.0,173.7112,173.7407,173.1309,173.1801,67057.0
2021-06-04 09:50:00,176.07,176.28,175.77,175.82,78982.0,173.1899,173.3965,172.8948,172.944,78982.0
2021-06-04 09:55:00,175.81,176.01,175.66,175.69,66556.0,172.9342,173.1309,172.7866,172.8161,66556.0
2021-06-04 10:00:00,175.7,176.04,175.61,175.89,102940.0,172.826,173.1604,172.7374,173.0128,102940.0
2021-06-04 10:05:00,175.9,175.95,175.64,175.91,54522.0,173.0227,173.0719,172.7669,173.0325,54522.0
2021-06-04 10:10:00,175.91,176.14,175.83,175.99,75021.0,173.0325,173.2588,172.9538,173.1112,75021.0
2021-06-04 10:15:00,175.99,176.42,175.99,176.25,96599.0,173.1112,173.5342,173.1112,173.367,96599.0
2021-06-04 10:20:00,176.26,176.42,176.07,176.42,77864.0,173.3768,173.5342,173.1899,173.5342,77864.0
2021-06-04 10:25:00,176.42,176.51,176.24,176.41,65727.0,173.5342,173.6227,173.3571,173.5243,65727.0
2021-06-04 10:30:00,176.39,176.49,176.14,176.21,58345.0,173.5047,173.603,173.2588,173.3276,58345.0
2021-06-04 10:35:00,176.21,176.45,176.13,176.17,76565.0,173.3276,173.5637,173.2489,173.2883,76565.0
2021-06-04 10:40:00,176.19,176.29,175.93,175.93,62615.0,173.3079,173.4063,173.0522,173.0522,62615.0
2021-06-04 10:45:00,175.93,176.1,175.79,175.95,68948.0,173.0522,173.2194,172.9145,173.0719,68948.0
2021-06-04 10:50:00,175.91,176.26,175.9,176.11,106695.0,173.0325,173.3768,173.0227,173.2292,106695.0
2021-06-04 10:55:00,176.11,176.29,176.1,176.25,37241.0,173.2292,173.4063,173.2194,173.367,37241.0
2021-06-04 11:00:00,176.28,176.45,176.22,176.39,28455.0,173.3965,173.5637,173.3374,173.5047,28455.0
2021-06-04 11:05:00,176.43,176.5,176.39,176.4,24534.0,173.544,173.6129,173.5047,173.5145,24534.0
2021-06-04 11:10:00,176.42,176.44,176.24,176.24,33920.0,173.5342,173.5538,173.3571,173.3571,33920.0
2021-06-04 11:15:00,176.25,176.29,176.16,176.22,36154.0,173.367,173.4063,173.2784,173.3374,36154.0
2021-06-04 11:20:00,176.24,176.49,176.24,176.47,52473.0,173.3571,173.603,173.3571,173.5834,52473.0
2021-06-04 11:25:00,176.48,176.61,176.44,176.57,51253.0,173.5932,173.7211,173.5538,173.6817,51253.0
2021-06-04 11:30:00,176.58,176.68,176.54,176.65,23055.0,173.6916,173.7899,173.6522,173.7604,23055.0
2021-06-04 11:35:00,176.66,176.7,176.52,176.63,33465.0,173.7702,173.8096,173.6325,173.7407,33465.0
2021-06-04 11:40:00,176.63,176.77,176.62,176.77,21857.0,173.7407,173.8785,173.7309,173.8785,21857.0
2021-06-04 11:45:00,176.77,176.78,176.52,176.55,22947.0,173.8785,173.8883,173.6325,173.662,22947.0
2021-06-04 11:50:00,176.55,176.64,176.54,176.64,16528.0,173.662,173.7506,173.6522,173.7506,16528.0
2021-06-04 11:55:00,176.65,176.75,176.61,176.75,25021.0,173.7604,173.8588,173.7211,173.8588,25021.0
2021-06-04 12:00:00,176.77,176.86,176.75,176.84,30092.0,173.8785,173.967,173.8588,173.9473,30092.0
2021-06-04 12:05:00,176.83,176.9,176.76,176.79,22996.0,173.9375,174.0063,173.8686,173.8981,22996.0
2021-06-04 12:10:00,176.8,177.1,176.8,177.1,51720.0,173.908,174.2031,173.908,174.2031,51720.0
2021-06-04 12:15:00,177.08,177.08,176.98,177.0,21588.0,174.1834,174.1834,174.085,174.1047,21588.0
2021-06-04 12:20:00,177.02,177.12,176.93,177.05,29901.0,174.1244,174.2227,174.0358,174.1539,29901.0
2021-06-04 12:25:00,177.06,177.17,177.06,177.11,55376.0,174.1637,174.2719,174.1637,174.2129,55376.0
2021-06-04 12:30:00,177.12,177.2,177.04,177.12,37160.0,174.2227,174.3014,174.144,174.2227,37160.0
2021-06-04 12:35:00,177.14,177.15,177.01,177.1,17149.0,174.2424,174.2522,174.1145,174.2031,17149.0
2021-06-04 12:40:00,177.08,177.13,177.03,177.03,18383.0,174.1834,174.2326,174.1342,174.1342,18383.0
2021-06-04 12:45:00,177.01,177.05,176.95,176.96,28520.0,174.1145,174.1539,174.0555,174.0653,28520.0
2021-06-04 12:50:00,176.95,177.11,176.95,177.09,19904.0,174.0555,174.2129,174.0555,174.1932,19904.0
2021-06-04 12:55:00,177.08,177.08,176.85,176.91,30692.0,174.1834,174.1834,173.9571,174.0162,30692.0
2021-06-04 13:00:00,176.92,177.06,176.92,177.02,24567.0,174.026,174.1637,174.026,174.1244,24567.0
2021-06-04 13:05:00,177.02,177.06,176.99,177.06,31075.0,174.1244,174.1637,174.0949,174.1637,31075.0
2021-06-04 13:10:00,177.08,177.13,177.05,177.07,27905.0,174.1834,174.2326,174.1539,174.1735,27905.0
2021-06-04 13:15:00,177.07,177.12,177.05,177.09,18119.0,174.1735,174.2227,174.1539,174.1932,18119.0
2021-06-04 13:20:00,177.09,177.09,176.94,176.94,19062.0,174.1932,174.1932,174.0457,174.0457,19062.0
2021-06-04 13:25:00,176.94,176.96,176.82,176.86,16583.0,174.0457,174.0653,173.9276,173.967,16583.0
2021-06-04 13:30:00,176.9,176.94,176.82,176.91,28584.0,174.0063,174.0457,173.9276,174.0162,28584.0
2021-06-04 13:35:00,176.92,176.96,176.85,176.93,27356.0,174.026,174.0653,173.9571,174.0358,27356.0
2021-06-04 13:40:00,176.94,177.08,176.94,177.06,24198.0,174.0457,174.1834,174.0457,174.1637,24198.0
2021-06-04 13:45:00,177.05,177.1,176.94,177.01,21299.0,174.1539,174.2031,174.0457,174.1145,21299.0
2021-06-04 13:50:00,177.01,177.12,176.97,177.1,25976.0,174.1145,174.2227,174.0752,174.2031,25976.0
2021-06-04 13:55:00,177.11,177.18,176.91,176.94,50724.0,174.2129,174.2817,174.0162,174.0457,50724.0
2021-06-04 14:00:00,176.93,177.07,176.93,177.06,64819.0,174.0358,174.1735,174.0358,174.1637,64819.0
2021-06-04 14:05:00,177.06,177.08,176.94,176.97,21675.0,174.1637,174.1834,174.0457,174.0752,21675.0
2021-06-04 14:10:00,176.98,177.06,176.94,176.97,38440.0,174.085,174.1637,174.0457,174.0752,38440.0
2021-06-04 14:15:00,176.98,177.08,176.95,176.97,24035.0,174.085,174.1834,174.0555,174.0752,24035.0
2021-06-04 14:20:00,176.95,177.15,176.95,177.09,40186.0,174.0555,174.2522,174.0555,174.1932,40186.0
2021-06-04 14:25:00,177.09,177.17,177.02,177.12,22357.0,174.1932,174.2719,174.1244,174.2227,22357.0
2021-06-04 14:30:00,177.14,177.22,177.14,177.21,32705.0,174.2424,174.3211,174.2424,174.3113,32705.0
2021-06-04 14:35:00,177.22,177.43,177.16,177.4,45127.0,174.3211,174.5277,174.2621,174.4981,45127.0
2021-06-04 14:40:00,177.4,177.41,177.24,177.24,22599.0,174.4981,174.508,174.3408,174.3408,22599.0
2021-06-04 14:45:00,177.24,177.34,177.23,177.31,23098.0,174.3408,174.4391,174.3309,174.4096,23098.0
2021-06-04 14:50:00,177.32,177.35,177.27,177.35,19352.0,174.4195,174.449,174.3703,174.449,19352.0
2021-06-04 14:55:00,177.37,177.52,177.34,177.41,54315.0,174.4686,174.6162,174.4391,174.508,54315.0
2021-06-04 15:00:00,177.4,177.4,177.05,177.16,64191.0,174.4981,174.4981,174.1539,174.2621,64191.0
2021-06-04 15:05:00,177.16,177.36,177.12,177.33,31691.0,174.2621,174.4588,174.2227,174.4293,31691.0
2021-06-04 15:10:00,177.35,177.4,177.27,177.29,29027.0,174.449,174.4981,174.3703,174.3899,29027.0
2021-06-04 15:15:00,177.28,177.34,177.26,177.33,28075.0,174.3801,174.4391,174.3604,174.4293,28075.0
2021-06-04 15:20:00,177.31,177.38,177.27,177.35,33839.0,174.4096,174.4785,174.3703,174.449,33839.0
2021-06-04 15:25:00,177.36,177.36,177.27,177.32,37781.0,174.4588,174.4588,174.3703,174.4195,37781.0
2021-06-04 15:30:00,177.32,177.34,177.23,177.28,35770.0,174.4195,174.4391,174.3309,174.3801,35770.0
2021-06-04 15:35:00,177.28,177.31,177.2,177.24,38113.0,174.3801,174.4096,174.3014,174.3408,38113.0
2021-06-04 15:40:00,177.24,177.24,177.1,177.2,37183.0,174.3408,174.3408,174.2031,174.3014,37183.0
2021-06-04 15:45:00,177.19,177.23,177.12,177.17,58046.0,174.2916,174.3309,174.2227,174.2719,58046.0
2021-06-04 15:50:00,177.18,177.35,177.15,177.34,97466.0,174.2817,174.449,174.2522,174.4391,97466.0
2021-06-04 15:55:00,177.32,177.33,177.08,177.22,191623.0,174.4195,174.4293,174.1834,174.3211,191623.0
2021-06-07 09:30:00,177.97,178.07,177.27,177.37,156172.0,175.0588,175.1572,174.3703,174.4686,156172.0
2021-06-07 09:35:00,177.39,177.7,177.16,177.59,54052.0,174.4883,174.7932,174.2621,174.685,54052.0
2021-06-07 09:40:00,177.57,177.71,177.51,177.6,36916.0,174.6654,174.8031,174.6063,174.6949,36916.0
2021-06-07 09:45:00,177.61,177.63,177.41,177.53,45904.0,174.7047,174.7244,174.508,174.626,45904.0
2021-06-07 09:50:00,177.51,177.59,177.02,177.21,55595.0,174.6063,174.685,174.1244,174.3113,55595.0
2021-06-07 09:55:00,177.24,177.29,177.02,177.19,35963.0,174.3408,174.3899,174.1244,174.2916,35963.0
2021-06-07 10:00:00,177.24,177.26,177.0,177.15,45381.0,174.3408,174.3604,174.1047,174.2522,45381.0
2021-06-07 10:05:00,177.13,177.29,177.12,177.15,21284.0,174.2326,174.3899,174.2227,174.2522,21284.0
2021-06-07 10:10:00,177.14,177.16,176.86,176.93,72687.0,174.2424,174.2621,173.967,174.0358,72687.0
2021-06-07 10:15:00,176.93,177.27,176.9,177.0,38835.0,174.0358,174.3703,174.0063,174.1047,38835.0
2021-06-07 10:20:00,177.0,177.33,176.98,177.33,66696.0,174.1047,174.4293,174.085,174.4293,66696.0
2021-06-07 10:25:00,177.33,177.51,177.3,177.41,51014.0,174.4293,174.6063,174.3998,174.508,51014.0
2021-06-07 10:30:00,177.43,177.57,177.29,177.3,99986.0,174.5277,174.6654,174.3899,174.3998,99986.0
2021-06-07 10:35:00,177.29,177.6,177.28,177.44,33693.0,174.3899,174.6949,174.3801,174.5375,33693.0
2021-06-07 10:40:00,177.47,177.57,177.42,177.54,26479.0,174.567,174.6654,174.5178,174.6359,26479.0
2021-06-07 10:45:00,177.52,177.58,177.32,177.45,44294.0,174.6162,174.6752,174.4195,174.5473,44294.0
2021-06-07 10:50:00,177.47,177.49,177.34,177.46,28939.0,174.567,174.5867,174.4391,174.5572,28939.0
2021-06-07 10:55:00,177.44,177.49,177.23,177.42,32014.0,174.5375,174.5867,174.3309,174.5178,32014.0
2021-06-07 11:00:00,177.42,177.63,177.39,177.63,57046.0,174.5178,174.7244,174.4883,174.7244,57046.0
2021-06-07 11:05:00,177.64,177.67,177.43,177.47,36699.0,174.7342,174.7637,174.5277,174.567,36699.0
2021-06-07 11:10:00,177.49,177.91,177.49,177.9,33906.0,174.5867,174.9998,174.5867,174.99,33906.0
2021-06-07 11:15:00,177.89,177.89,177.51,177.7,37651.0,174.9801,174.9801,174.6063,174.7932,37651.0
2021-06-07 11:20:00,177.72,177.72,177.47,177.56,29772.0,174.8129,174.8129,174.567,174.6555,29772.0
2021-06-07 11:25:00,177.48,177.54,177.36,177.47,21882.0,174.5768,174.6359,174.4588,174.567,21882.0
2021-06-07 11:30:00,177.48,177.48,177.24,177.27,35702.0,174.5768,174.5768,174.3408,174.3703,35702.0
2021-06-07 11:35:00,177.25,177.38,177.23,177.28,26996.0,174.3506,174.4785,174.3309,174.3801,26996.0
2021-06-07 11:40:00,177.29,177.39,177.08,177.09,41124.0,174.3899,174.4883,174.1834,174.1932,41124.0
2021-06-07 11:45:00,177.09,177.23,177.04,177.17,25017.0,174.1932,174.3309,174.144,174.2719,25017.0
2021-06-07 11:50:00,177.17,177.33,177.08,177.11,34286.0,174.2719,174.4293,174.1834,174.2129,34286.0
2021-06-07 11:55:00,177.08,177.22,177.08,177.09,25301.0,174.1834,174.3211,174.1834,174.1932,25301.0
2021-06-07 12:00:00,177.09,177.16,177.07,177.11,12796.0,174.1932,174.2621,174.1735,174.2129,12796.0
2021-06-07 12:05:00,177.09,177.15,177.04,177.05,33694.0,174.1932,174.2522,174.144,174.1539,33694.0
2021-06-07 12:10:00,177.07,177.16,177.03,177.03,21389.0,174.1735,174.2621,174.1342,174.1342,21389.0
2021-06-07 12:15:00,177.03,177.04,176.97,176.98,27310.0,174.1342,174.144,174.0752,174.085,27310.0
2021-06-07 12:20:00,176.98,177.05,176.83,176.96,25901.0,174.085,174.1539,173.9375,174.0653,25901.0
2021-06-07 12:25:00,176.95,176.98,176.86,176.88,17422.0,174.0555,174.085,173.967,173.9867,17422.0
2021-06-07 12:30:00,176.91,177.03,176.9,176.97,21063.0,174.0162,174.1342,174.0063,174.0752,21063.0
2021-06-07 12:35:00,176.96,176.99,176.89,176.99,19561.0,174.0653,174.0949,173.9965,174.0949,19561.0
2021-06-07 12:40:00,177.02,177.04,176.86,176.89,29885.0,174.1244,174.144,173.967,173.9965,29885.0
2021-06-07 12:45:00,176.89,176.97,176.87,176.9,13373.0,173.9965,174.0752,173.9768,174.0063,13373.0
2021-06-07 12:50:00,176.91,177.0,176.89,176.94,9827.0,174.0162,174.1047,173.9965,174.0457,9827.0
2021-06-07 12:55:00,176.92,176.92,176.75,176.77,31685.0,174.026,174.026,173.8588,173.8785,31685.0
2021-06-07 13:00:00,176.75,176.89,176.71,176.83,23679.0,173.8588,173.9965,173.8194,173.9375,23679.0
2021-06-07 13:05:00,176.85,176.87,176.71,176.71,16608.0,173.9571,173.9768,173.8194,173.8194,16608.0
2021-06-07 13:10:00,176.72,176.76,176.62,176.74,60303.0,173.8293,173.8686,173.7309,173.8489,60303.0
2021-06-07 13:15:00,176.78,176.83,176.69,176.79,21246.0,173.8883,173.9375,173.7998,173.8981,21246.0
2021-06-07 13:20:00,176.79,176.8,176.58,176.59,27043.0,173.8981,173.908,173.6916,173.7014,27043.0
2021-06-07 13:25:00,176.6,176.65,176.49,176.52,21104.0,173.7112,173.7604,173.603,173.6325,21104.0
2021-06-07 13:30:00,176.52,176.62,176.48,176.48,27318.0,173.6325,173.7309,173.5932,173.5932,27318.0
2021-06-07 13:35:00,176.48,176.59,176.47,176.49,17423.0,173.5932,173.7014,173.5834,173.603,17423.0
2021-06-07 13:40:00,176.48,176.61,176.43,176.6,34976.0,173.5932,173.7211,173.544,173.7112,34976.0
2021-06-07 13:45:00,176.61,176.68,176.54,176.66,34677.0,173.7211,173.7899,173.6522,173.7702,34677.0
2021-06-07 13:50:00,176.66,176.69,176.52,176.54,20820.0,173.7702,173.7998,173.6325,173.6522,20820.0
2021-06-07 13:55:00,176.53,176.57,176.43,176.44,21445.0,173.6424,173.6817,173.544,173.5538,21445.0
2021-06-07 14:00:00,176.44,176.51,176.41,176.43,31856.0,173.5538,173.6227,173.5243,173.544,31856.0
2021-06-07 14:05:00,176.44,176.62,176.4,176.57,31753.0,173.5538,173.7309,173.5145,173.6817,31753.0
2021-06-07 14:10:00,176.58,176.61,176.54,176.57,10471.0,173.6916,173.7211,173.6522,173.6817,10471.0
2021-06-07 14:15:00,176.55,176.6,176.49,176.52,10969.0,173.662,173.7112,173.603,173.6325,10969.0
2021-06-07 14:20:00,176.51,176.54,176.45,176.49,16592.0,173.6227,173.6522,173.5637,173.603,16592.0
2021-06-07 14:25:00,176.46,176.56,176.44,176.55,15377.0,173.5735,173.6719,173.5538,173.662,15377.0
2021-06-07 14:30:00,176.54,176.6,176.48,176.58,43470.0,173.6522,173.7112,173.5932,173.6916,43470.0
2021-06-07 14:35:00,176.59,176.59,176.52,176.58,18998.0,173.7014,173.7014,173.6325,173.6916,18998.0
2021-06-07 14:40:00,176.58,176.7,176.57,176.67,18989.0,173.6916,173.8096,173.6817,173.7801,18989.0
2021-06-07 14:45:00,176.67,176.7,176.58,176.61,18561.0,173.7801,173.8096,173.6916,173.7211,18561.0
2021-06-07 14:50:00,176.66,176.85,176.66,176.83,20516.0,173.7702,173.9571,173.7702,173.9375,20516.0
2021-06-07 14:55:00,176.82,176.91,176.69,176.77,26147.0,173.9276,174.0162,173.7998,173.8785,26147.0
2021-06-07 15:00:00,176.76,176.84,176.67,176.74,30344.0,173.8686,173.9473,173.7801,173.8489,30344.0
2021-06-07 15:05:00,176.76,176.95,176.74,176.92,24431.0,173.8686,174.0555,173.8489,174.026,24431.0
2021-06-07 15:10:00,176.9,176.91,176.81,176.91,18408.0,174.0063,174.0162,173.9178,174.0162,18408.0
2021-06-07 15:15:00,176.89,176.97,176.81,176.85,41966.0,173.9965,174.0752,173.9178,173.9571,41966.0
2021-06-07 15:20:00,176.86,176.88,176.82,176.87,43102.0,173.967,173.9867,173.9276,173.9768,43102.0
2021-06-07 15:25:00,176.86,176.91,176.77,176.83,56098.0,173.967,174.0162,173.8785,173.9375,56098.0
2021-06-07 15:30:00,176.85,176.86,176.65,176.68,56899.0,173.9571,173.967,173.7604,173.7899,56899.0
2021-06-07 15:35:00,176.68,176.73,176.63,176.66,45605.0,173.7899,173.8391,173.7407,173.7702,45605.0
2021-06-07 15:40:00,176.65,176.8,176.64,176.78,59327.0,173.7604,173.908,173.7506,173.8883,59327.0
2021-06-07 15:45:00,176.79,176.84,176.73,176.75,67434.0,173.8981,173.9473,173.8391,173.8588,67434.0
2021-06-07 15:50:00,176.77,176.9,176.76,176.9,109386.0,173.8785,174.0063,173.8686,174.0063,109386.0
2021-06-07 15:55:00,176.89,177.06,176.81,176.99,165428.0,173.9965,174.1637,173.9178,174.0949,165428.0
2021-06-08 09:30:00,176.81,176.81,175.52,176.12,301297.0,173.9178,173.9178,172.6489,173.2391,301297.0
2021-06-08 09:35:00,176.16,176.38,175.86,176.38,104217.0,173.2784,173.4948,172.9833,173.4948,104217.0
2021-06-08 09:40:00,176.35,177.06,176.29,177.04,85790.0,173.4653,174.1637,173.4063,174.144,85790.0
2021-06-08 09:45:00,177.06,177.12,176.63,176.98,76699.0,174.1637,174.2227,173.7407,174.085,76699.0
2021-06-08 09:50:00,176.97,177.04,176.45,176.5,76005.0,174.0752,174.144,173.5637,173.6129,76005.0
2021-06-08 09:55:00,176.5,176.67,176.33,176.46,48054.0,173.6129,173.7801,173.4456,173.5735,48054.0
2021-06-08 10:00:00,176.43,176.57,176.34,176.5,39537.0,173.544,173.6817,173.4555,173.6129,39537.0
2021-06-08 10:05:00,176.51,176.77,176.41,176.76,28129.0,173.6227,173.8785,173.5243,173.8686,28129.0
2021-06-08 10:10:00,176.74,176.98,176.74,176.75,35409.0,173.8489,174.085,173.8489,173.8588,35409.0
2021-06-08 10:15:00,176.75,176.93,176.54,176.62,123412.0,173.8588,174.0358,173.6522,173.7309,123412.0
2021-06-08 10:20:00,176.63,176.71,176.5,176.59,48620.0,173.7407,173.8194,173.6129,173.7014,48620.0
2021-06-08 10:25:00,176.63,176.71,176.5,176.57,35204.0,173.7407,173.8194,173.6129,173.6817,35204.0
2021-06-08 10:30:00,176.57,176.6,176.34,176.55,33750.0,173.6817,173.7112,173.4555,173.662,33750.0
2021-06-08 10:35:00,176.54,176.55,176.29,176.32,39609.0,173.6522,173.662,173.4063,173.4358,39609.0
2021-06-08 10:40:00,176.35,176.47,176.29,176.29,42177.0,173.4653,173.5834,173.4063,173.4063,42177.0
2021-06-08 10:45:00,176.32,176.39,176.03,176.11,40862.0,173.4358,173.5047,173.1506,173.2292,40862.0
2021-06-08 10:50:00,176.09,176.14,176.0,176.12,42392.0,173.2096,173.2588,173.121,173.2391,42392.0
2021-06-08 10:55:00,176.14,176.26,176.03,176.09,26836.0,173.2588,173.3768,173.1506,173.2096,26836.0
2021-06-08 11:00:00,176.09,176.16,175.89,175.9,30643.0,173.2096,173.2784,173.0128,173.0227,30643.0
2021-06-08 11:05:00,175.94,175.97,175.8,175.97,39380.0,173.062,173.0915,172.9243,173.0915,39380.0
2021-06-08 11:10:00,175.92,175.96,175.65,175.65,39441.0,173.0424,173.0817,172.7768,172.7768,39441.0
2021-06-08 11:15:00,175.68,175.79,175.52,175.54,42897.0,172.8063,172.9145,172.6489,172.6686,42897.0
2021-06-08 11:20:00,175.53,175.61,175.19,175.37,91759.0,172.6587,172.7374,172.3243,172.5014,91759.0
2021-06-08 11:25:00,175.36,175.64,175.28,175.5,39754.0,172.4915,172.7669,172.4128,172.6292,39754.0
2021-06-08 11:30:00,175.51,175.74,175.48,175.68,50748.0,172.6391,172.8653,172.6096,172.8063,50748.0
2021-06-08 11:35:00,175.69,175.84,175.64,175.75,29455.0,172.8161,172.9637,172.7669,172.8751,29455.0
2021-06-08 11:40:00,175.78,175.99,175.65,175.95,51003.0,172.9046,173.1112,172.7768,173.0719,51003.0
2021-06-08 11:45:00,175.97,176.19,175.94,176.06,44758.0,173.0915,173.3079,173.062,173.1801,44758.0
2021-06-08 11:50:00,176.08,176.3,175.98,176.28,25579.0,173.1997,173.4161,173.1014,173.3965,25579.0
2021-06-08 11:55:00,176.29,176.34,176.2,176.27,27603.0,173.4063,173.4555,173.3178,173.3866,27603.0
2021-06-08 12:00:00,176.26,176.31,176.12,176.19,32153.0,173.3768,173.426,173.2391,173.3079,32153.0
2021-06-08 12:05:00,176.2,176.27,176.16,176.25,32116.0,173.3178,173.3866,173.2784,173.367,32116.0
2021-06-08 12:10:00,176.25,176.3,176.17,176.28,25584.0,173.367,173.4161,173.2883,173.3965,25584.0
2021-06-08 12:15:00,176.28,176.3,176.21,176.26,20157.0,173.3965,173.4161,173.3276,173.3768,20157.0
2021-06-08 12:20:00,176.29,176.3,176.09,176.13,27950.0,173.4063,173.4161,173.2096,173.2489,27950.0
2021-06-08 12:25:00,176.12,176.18,176.08,176.17,18827.0,173.2391,173.2981,173.1997,173.2883,18827.0
2021-06-08 12:30:00,176.17,176.4,176.16,176.38,26848.0,173.2883,173.5145,173.2784,173.4948,26848.0
2021-06-08 12:35:00,176.37,176.44,176.26,176.34,24325.0,173.485,173.5538,173.3768,173.4555,24325.0
2021-06-08 12:40:00,176.33,176.4,176.29,176.34,16946.0,173.4456,173.5145,173.4063,173.4555,16946.0
2021-06-08 12:45:00,176.34,176.43,176.28,176.42,20974.0,173.4555,173.544,173.3965,173.5342,20974.0
2021-06-08 12:50:00,176.43,176.5,176.38,176.41,26812.0,173.544,173.6129,173.4948,173.5243,26812.0
2021-06-08 12:55:00,176.45,176.53,176.43,176.49,17607.0,173.5637,173.6424,173.544,173.603,17607.0
2021-06-08 13:00:00,176.49,176.5,176.38,176.44,17001.0,173.603,173.6129,173.4948,173.5538,17001.0
2021-06-08 13:05:00,176.44,176.48,176.38,176.47,15966.0,173.5538,173.5932,173.4948,173.5834,15966.0
2021-06-08 13:10:00,176.47,176.55,176.39,176.49,20915.0,173.5834,173.662,173.5047,173.603,20915.0
2021-06-08 13:15:00,176.51,176.54,176.43,176.45,10659.0,173.6227,173.6522,173.544,173.5637,10659.0
2021-06-08 13:20:00,176.46,176.57,176.39,176.39,18677.0,173.5735,173.6817,173.5047,173.5047,18677.0
2021-06-08 13:25:00,176.4,176.46,176.22,176.25,29962.0,173.5145,173.5735,173.3374,173.367,29962.0
2021-06-08 13:30:00,176.25,176.34,176.08,176.34,62065.0,173.367,173.4555,173.1997,173.4555,62065.0
2021-06-08 13:35:00,176.32,176.42,176.23,176.4,20964.0,173.4358,173.5342,173.3473,173.5145,20964.0
2021-06-08 13:40:00,176.36,176.52,176.33,176.52,23296.0,173.4752,173.6325,173.4456,173.6325,23296.0
2021-06-08 13:45:00,176.51,176.58,176.43,176.43,23586.0,173.6227,173.6916,173.544,173.544,23586.0
2021-06-08 13:50:00,176.43,176.52,176.32,176.42,26664.0,173.544,173.6325,173.4358,173.5342,26664.0
2021-06-08 13:55:00,176.4,176.42,176.28,176.3,12839.0,173.5145,173.5342,173.3965,173.4161,12839.0
2021-06-08 14:00:00,176.3,176.38,176.24,176.37,20828.0,173.4161,173.4948,173.3571,173.485,20828.0
2021-06-08 14:05:00,176.35,176.46,176.35,176.43,26013.0,173.4653,173.5735,173.4653,173.544,26013.0
2021-06-08 14:10:00,176.43,176.43,176.17,176.17,41325.0,173.544,173.544,173.2883,173.2883,41325.0
2021-06-08 14:15:00,176.18,176.38,176.16,176.3,22878.0,173.2981,173.4948,173.2784,173.4161,22878.0
2021-06-08 14:20:00,176.31,176.47,176.31,176.45,16795.0,173.426,173.5834,173.426,173.5637,16795.0
2021-06-08 14:25:00,176.46,176.53,176.38,176.53,30873.0,173.5735,173.6424,173.4948,173.6424,30873.0
2021-06-08 14:30:00,176.5,176.51,176.29,176.36,26030.0,173.6129,173.6227,173.4063,173.4752,26030.0
2021-06-08 14:35:00,176.35,176.35,176.29,176.33,13687.0,173.4653,173.4653,173.4063,173.4456,13687.0
2021-06-08 14:40:00,176.33,176.43,176.33,176.37,19014.0,173.4456,173.544,173.4456,173.485,19014.0
2021-06-08 14:45:00,176.36,176.45,176.32,176.41,13141.0,173.4752,173.5637,173.4358,173.5243,13141.0
2021-06-08 14:50:00,176.42,176.46,176.35,176.4,15372.0,173.5342,173.5735,173.4653,173.5145,15372.0
2021-06-08 14:55:00,176.41,176.57,176.39,176.49,17897.0,173.5243,173.6817,173.5047,173.603,17897.0
2021-06-08 15:00:00,176.5,176.6,176.45,176.58,21252.0,173.6129,173.7112,173.5637,173.6916,21252.0
2021-06-08 15:05:00,176.56,176.59,176.45,176.56,23532.0,173.6719,173.7014,173.5637,173.6719,23532.0
2021-06-08 15:10:00,176.57,176.57,176.47,176.51,23435.0,173.6817,173.6817,173.5834,173.6227,23435.0
2021-06-08 15:15:00,176.52,176.55,176.41,176.45,28064.0,173.6325,173.662,173.5243,173.5637,28064.0
2021-06-08 15:20:00,176.44,176.5,176.32,176.34,25430.0,173.5538,173.6129,173.4358,173.4555,25430.0
2021-06-08 15:25:00,176.3,176.39,176.28,176.38,36126.0,173.4161,173.5047,173.3965,173.4948,36126.0
2021-06-08 15:30:00,176.38,176.54,176.31,176.52,36561.0,173.4948,173.6522,173.426,173.6325,36561.0
2021-06-08 15:35:00,176.52,176.59,176.46,176.5,44661.0,173.6325,173.7014,173.5735,173.6129,44661.0
2021-06-08 15:40:00,176.52,176.69,176.5,176.65,57772.0,173.6325,173.7998,173.6129,173.7604,57772.0
2021-06-08 15:45:00,176.65,176.67,176.49,176.49,52246.0,173.7604,173.7801,173.603,173.603,52246.0
2021-06-08 15:50:00,176.51,176.61,176.31,176.44,112957.0,173.6227,173.7211,173.426,173.5538,112957.0
2021-06-08 15:55:00,176.44,176.5,176.31,176.34,162521.0,173.5538,173.6129,173.426,173.4555,162521.0
2021-06-09 09:30:00,176.31,176.94,176.21,176.59,178569.0,173.426,174.0457,173.3276,173.7014,178569.0
2021-06-09 09:35:00,176.57,177.18,176.52,176.73,74685.0,173.6817,174.2817,173.6325,173.8391,74685.0
2021-06-09 09:40:00,176.71,176.75,176.43,176.56,31756.0,173.8194,173.8588,173.544,173.6719,31756.0
2021-06-09 09:45:00,176.6,176.76,176.26,176.29,55708.0,173.7112,173.8686,173.3768,173.4063,55708.0
2021-06-09 09:50:00,176.25,176.29,175.88,175.98,79936.0,173.367,173.4063,173.003,173.1014,79936.0
2021-06-09 09:55:00,176.04,176.34,176.04,176.34,31566.0,173.1604,173.4555,173.1604,173.4555,31566.0
2021-06-09 10:00:00,176.37,176.79,176.33,176.56,73130.0,173.485,173.8981,173.4456,173.6719,73130.0
2021-06-09 10:05:00,176.54,176.75,176.5,176.69,43989.0,173.6522,173.8588,173.6129,173.7998,43989.0
2021-06-09 10:10:00,176.68,176.84,176.55,176.59,88609.0,173.7899,173.9473,173.662,173.7014,88609.0
2021-06-09 10:15:00,176.58,176.74,176.53,176.62,51917.0,173.6916,173.8489,173.6424,173.7309,51917.0
2021-06-09 10:20:00,176.66,176.79,176.59,176.77,91933.0,173.7702,173.8981,173.7014,173.8785,91933.0
2021-06-09 10:25:00,176.76,177.01,176.69,176.94,83968.0,173.8686,174.1145,173.7998,174.0457,83968.0
2021-06-09 10:30:00,176.93,177.06,176.9,177.02,29454.0,174.0358,174.1637,174.0063,174.1244,29454.0
2021-06-09 10:35:00,177.01,177.21,176.96,177.03,37729.0,174.1145,174.3113,174.0653,174.1342,37729.0
2021-06-09 10:40:00,177.04,177.16,176.96,177.15,33783.0,174.144,174.2621,174.0653,174.2522,33783.0
2021-06-09 10:45:00,177.15,177.17,176.8,176.8,40960.0,174.2522,174.2719,173.908,173.908,40960.0
2021-06-09 10:50:00,176.81,176.92,176.75,176.84,45405.0,173.9178,174.026,173.8588,173.9473,45405.0
2021-06-09 10:55:00,176.86,176.99,176.75,176.83,26591.0,173.967,174.0949,173.8588,173.9375,26591.0
2021-06-09 11:00:00,176.83,176.96,176.8,176.9,82342.0,173.9375,174.0653,173.908,174.0063,82342.0
2021-06-09 11:05:00,176.91,176.97,176.84,176.91,81717.0,174.0162,174.0752,173.9473,174.0162,81717.0
2021-06-09 11:10:00,176.9,177.07,176.78,177.06,42504.0,174.0063,174.1735,173.8883,174.1637,42504.0
2021-06-09 11:15:00,177.06,177.22,177.03,177.15,44294.0,174.1637,174.3211,174.1342,174.2522,44294.0
2021-06-09 11:20:00,177.16,177.33,177.04,177.07,67552.0,174.2621,174.4293,174.144,174.1735,67552.0
2021-06-09 11:25:00,177.07,177.11,176.92,177.0,34385.0,174.1735,174.2129,174.026,174.1047,34385.0
2021-06-09 11:30:00,177.02,177.03,176.9,176.96,18192.0,174.1244,174.1342,174.0063,174.0653,18192.0
2021-06-09 11:35:00,176.95,176.95,176.8,176.81,22464.0,174.0555,174.0555,173.908,173.9178,22464.0
2021-06-09 11:40:00,176.81,176.85,176.73,176.81,28388.0,173.9178,173.9571,173.8391,173.9178,28388.0
2021-06-09 11:45:00,176.81,176.82,176.68,176.68,26569.0,173.9178,173.9276,173.7899,173.7899,26569.0
2021-06-09 11:50:00,176.67,176.69,176.51,176.53,20972.0,173.7801,173.7998,173.6227,173.6424,20972.0
2021-06-09 11:55:00,176.51,176.51,176.26,176.45,48694.0,173.6227,173.6227,173.3768,173.5637,48694.0
2021-06-09 12:00:00,176.43,176.65,176.38,176.55,33137.0,173.544,173.7604,173.4948,173.662,33137.0
2021-06-09 12:05:00,176.55,176.64,176.52,176.57,31883.0,173.662,173.7506,173.6325,173.6817,31883.0
2021-06-09 12:10:00,176.57,176.63,176.46,176.61,20933.0,173.6817,173.7407,173.5735,173.7211,20933.0
2021-06-09 12:15:00,176.6,176.61,176.36,176.49,24186.0,173.7112,173.7211,173.4752,173.603,24186.0
2021-06-09 12:20:00,176.5,176.63,176.48,176.52,23449.0,173.6129,173.7407,173.5932,173.6325,23449.0
2021-06-09 12:25:00,176.52,176.63,176.47,176.56,16133.0,173.6325,173.7407,173.5834,173.6719,16133.0
2021-06-09 12:30:00,176.55,176.72,176.52,176.71,20061.0,173.662,173.8293,173.6325,173.8194,20061.0
2021-06-09 12:35:00,176.71,176.79,176.67,176.79,20660.0,173.8194,173.8981,173.7801,173.8981,20660.0
2021-06-09 12:40:00,176.79,176.8,176.68,176.75,30121.0,173.8981,173.908,173.7899,173.8588,30121.0
2021-06-09 12:45:00,176.73,176.74,176.63,176.73,15933.0,173.8391,173.8489,173.7407,173.8391,15933.0
2021-06-09 12:50:00,176.74,176.87,176.72,176.84,15987.0,173.8489,173.9768,173.8293,173.9473,15987.0
2021-06-09 12:55:00,176.84,176.86,176.74,176.77,24680.0,173.9473,173.967,173.8489,173.8785,24680.0
2021-06-09 13:00:00,176.78,176.86,176.76,176.82,14871.0,173.8883,173.967,173.8686,173.9276,14871.0
2021-06-09 13:05:00,176.83,176.86,176.75,176.83,17152.0,173.9375,173.967,173.8588,173.9375,17152.0
2021-06-09 13:10:00,176.8,176.97,176.79,176.89,39598.0,173.908,174.0752,173.8981,173.9965,39598.0
2021-06-09 13:15:00,176.91,176.94,176.82,176.87,18388.0,174.0162,174.0457,173.9276,173.9768,18388.0
2021-06-09 13:20:00,176.89,177.05,176.87,177.03,26654.0,173.9965,174.1539,173.9768,174.1342,26654.0
2021-06-09 13:25:00,177.03,177.06,176.95,177.0,24352.0,174.1342,174.1637,174.0555,174.1047,24352.0
2021-06-09 13:30:00,177.0,177.03,176.91,177.03,19651.0,174.1047,174.1342,174.0162,174.1342,19651.0
2021-06-09 13:35:00,177.03,177.03,176.93,177.03,17955.0,174.1342,174.1342,174.0358,174.1342,17955.0
2021-06-09 13:40:00,177.03,177.03,176.8,176.86,11611.0,174.1342,174.1342,173.908,173.967,11611.0
2021-06-09 13:45:00,176.86,177.01,176.84,177.0,30293.0,173.967,174.1145,173.9473,174.1047,30293.0
2021-06-09 13:50:00,177.0,177.04,176.88,176.94,12035.0,174.1047,174.144,173.9867,174.0457,12035.0
2021-06-09 13:55:00,176.96,176.98,176.86,176.89,9949.0,174.0653,174.085,173.967,173.9965,9949.0
2021-06-09 14:00:00,176.9,177.02,176.89,176.95,24827.0,174.0063,174.1244,173.9965,174.0555,24827.0
2021-06-09 14:05:00,176.97,177.0,176.78,176.78,16611.0,174.0752,174.1047,173.8883,173.8883,16611.0
2021-06-09 14:10:00,176.78,176.87,176.77,176.79,15972.0,173.8883,173.9768,173.8785,173.8981,15972.0
2021-06-09 14:15:00,176.77,176.77,176.72,176.74,12033.0,173.8785,173.8785,173.8293,173.8489,12033.0
2021-06-09 14:20:00,176.73,176.88,176.72,176.84,20341.0,173.8391,173.9867,173.8293,173.9473,20341.0
2021-06-09 14:25:00,176.82,176.99,176.81,176.98,28393.0,173.9276,174.0949,173.9178,174.085,28393.0
2021-06-09 14:30:00,176.96,177.02,176.9,177.02,20207.0,174.0653,174.1244,174.0063,174.1244,20207.0
2021-06-09 14:35:00,177.02,177.06,176.94,177.0,24173.0,174.1244,174.1637,174.0457,174.1047,24173.0
2021-06-09 14:40:00,176.98,177.0,176.89,176.91,19539.0,174.085,174.1047,173.9965,174.0162,19539.0
2021-06-09 14:45:00,176.9,176.95,176.82,176.84,23007.0,174.0063,174.0555,173.9276,173.9473,23007.0
2021-06-09 14:50:00,176.82,176.86,176.78,176.81,38731.0,173.9276,173.967,173.8883,173.9178,38731.0
2021-06-09 14:55:00,176.82,177.03,176.78,177.0,27686.0,173.9276,174.1342,173.8883,174.1047,27686.0
2021-06-09 15:00:00,177.0,177.02,176.91,177.0,30029.0,174.1047,174.1244,174.0162,174.1047,30029.0
2021-06-09 15:05:00,176.99,177.01,176.83,176.85,30810.0,174.0949,174.1145,173.9375,173.9571,30810.0
2021-06-09 15:10:00,176.84,176.93,176.82,176.89,19291.0,173.9473,174.0358,173.9276,173.9965,19291.0
2021-06-09 15:15:00,176.89,177.05,176.76,176.77,54465.0,173.9965,174.1539,173.8686,173.8785,54465.0
2021-06-09 15:20:00,176.76,176.83,176.7,176.7,32610.0,173.8686,173.9375,173.8096,173.8096,32610.0
2021-06-09 15:25:00,176.7,176.73,176.51,176.52,31511.0,173.8096,173.8391,173.6227,173.6325,31511.0
2021-06-09 15:30:00,176.51,176.59,176.4,176.54,49732.0,173.6227,173.7014,173.5145,173.6522,49732.0
2021-06-09 15:35:00,176.55,176.58,176.38,176.44,52123.0,173.662,173.6916,173.4948,173.5538,52123.0
2021-06-09 15:40:00,176.43,176.48,176.3,176.35,55331.0,173.544,173.5932,173.4161,173.4653,55331.0
2021-06-09 15:45:00,176.34,176.4,176.21,176.3,88012.0,173.4555,173.5145,173.3276,173.4161,88012.0
2021-06-09 15:50:00,176.28,176.38,176.16,176.18,124356.0,173.3965,173.4948,173.2784,173.2981,124356.0
2021-06-09 15:55:00,176.17,176.24,175.95,176.07,255978.0,173.2883,173.3571,173.0719,173.1899,255978.0
2021-06-10 09:30:00,176.44,176.9,176.34,176.7,145691.0,173.5538,174.0063,173.4555,173.8096,145691.0
2021-06-10 09:35:00,176.7,177.1,176.67,177.05,48523.0,173.8096,174.2031,173.7801,174.1539,48523.0
2021-06-10 09:40:00,177.06,177.18,176.77,176.89,61534.0,174.1637,174.2817,173.8785,173.9965,61534.0
2021-06-10 09:45:00,176.89,176.97,176.54,176.85,52665.0,173.9965,174.0752,173.6522,173.9571,52665.0
2021-06-10 09:50:00,176.84,176.97,176.67,176.71,41298.0,173.9473,174.0752,173.7801,173.8194,41298.0
2021-06-10 09:55:00,176.71,176.78,176.35,176.42,46364.0,173.8194,173.8883,173.4653,173.5342,46364.0
2021-06-10 10:00:00,176.44,176.87,176.42,176.62,62445.0,173.5538,173.9768,173.5342,173.7309,62445.0
2021-06-10 10:05:00,176.6,176.7,176.55,176.56,32371.0,173.7112,173.8096,173.662,173.6719,32371.0
2021-06-10 10:10:00,176.54,176.57,176.41,176.45,31492.0,173.6522,173.6817,173.5243,173.5637,31492.0
2021-06-10 10:15:00,176.44,176.71,176.43,176.69,34815.0,173.5538,173.8194,173.544,173.7998,34815.0
2021-06-10 10:20:00,176.68,176.68,176.38,176.5,41325.0,173.7899,173.7899,173.4948,173.6129,41325.0
2021-06-10 10:25:00,176.5,176.57,176.41,176.45,30295.0,173.6129,173.6817,173.5243,173.5637,30295.0
2021-06-10 10:30:00,176.46,176.51,176.3,176.45,38558.0,173.5735,173.6227,173.4161,173.5637,38558.0
2021-06-10 10:35:00,176.45,176.6,176.25,176.29,83845.0,173.5637,173.7112,173.367,173.4063,83845.0
2021-06-10 10:40:00,176.27,176.31,176.01,176.11,53758.0,173.3866,173.426,173.1309,173.2292,53758.0
2021-06-10 10:45:00,176.1,176.11,175.72,175.76,49385.0,173.2194,173.2292,172.8456,172.885,49385.0
2021-06-10 10:50:00,175.78,175.93,175.66,175.69,41685.0,172.9046,173.0522,172.7866,172.8161,41685.0
2021-06-10 10:55:00,175.68,175.84,175.55,175.8,49358.0,172.8063,172.9637,172.6784,172.9243,49358.0
2021-06-10 11:00:00,175.79,176.02,175.72,175.97,52835.0,172.9145,173.1407,172.8456,173.0915,52835.0
2021-06-10 11:05:00,175.97,176.23,175.83,176.15,26705.0,173.0915,173.3473,172.9538,173.2686,26705.0
2021-06-10 11:10:00,176.13,176.18,176.0,176.16,29138.0,173.2489,173.2981,173.121,173.2784,29138.0
2021-06-10 11:15:00,176.14,176.26,176.03,176.25,20712.0,173.2588,173.3768,173.1506,173.367,20712.0
2021-06-10 11:20:00,176.23,176.23,176.07,176.11,25147.0,173.3473,173.3473,173.1899,173.2292,25147.0
2021-06-10 11:25:00,176.09,176.19,176.02,176.06,24448.0,173.2096,173.3079,173.1407,173.1801,24448.0
2021-06-10 11:30:00,176.07,176.32,176.04,176.19,28088.0,173.1899,173.4358,173.1604,173.3079,28088.0
2021-06-10 11:35:00,176.18,176.29,176.09,176.11,18931.0,173.2981,173.4063,173.2096,173.2292,18931.0
2021-06-10 11:40:00,176.14,176.17,175.92,176.01,43470.0,173.2588,173.2883,173.0424,173.1309,43470.0
2021-06-10 11:45:00,176.01,176.35,176.01,176.32,57138.0,173.1309,173.4653,173.1309,173.4358,57138.0
2021-06-10 11:50:00,176.31,176.53,176.01,176.46,135175.0,173.426,173.6424,173.1309,173.5735,135175.0
2021-06-10 11:55:00,176.45,176.5,176.34,176.46,43147.0,173.5637,173.6129,173.4555,173.5735,43147.0
2021-06-10 12:00:00,176.49,176.52,176.26,176.4,52358.0,173.603,173.6325,173.3768,173.5145,52358.0
2021-06-10 12:05:00,176.44,176.56,176.37,176.49,46420.0,173.5538,173.6719,173.485,173.603,46420.0
2021-06-10 12:10:00,176.53,176.62,176.41,176.55,63233.0,173.6424,173.7309,173.5243,173.662,63233.0
2021-06-10 12:15:00,176.55,176.75,176.53,176.65,43962.0,173.662,173.8588,173.6424,173.7604,43962.0
2021-06-10 12:20:00,176.66,176.77,176.64,176.69,26345.0,173.7702,173.8785,173.7506,173.7998,26345.0
2021-06-10 12:25:00,176.74,176.75,176.59,176.69,32819.0,173.8489,173.8588,173.7014,173.7998,32819.0
2021-06-10 12:30:00,176.75,176.89,176.69,176.88,34004.0,173.8588,173.9965,173.7998,173.9867,34004.0
2021-06-10 12:35:00,176.88,177.13,176.85,177.1,44024.0,173.9867,174.2326,173.9571,174.2031,44024.0
2021-06-10 12:40:00,177.1,177.19,177.08,177.18,49239.0,174.2031,174.2916,174.1834,174.2817,49239.0
2021-06-10 12:45:00,177.18,177.39,177.13,177.34,51363.0,174.2817,174.4883,174.2326,174.4391,51363.0
2021-06-10 12:50:00,177.34,177.43,177.29,177.33,46762.0,174.4391,174.5277,174.3899,174.4293,46762.0
2021-06-10 12:55:00,177.33,177.46,177.33,177.44,29804.0,174.4293,174.5572,174.4293,174.5375,29804.0
2021-06-10 13:00:00,177.44,177.45,177.29,177.42,28321.0,174.5375,174.5473,174.3899,174.5178,28321.0
2021-06-10 13:05:00,177.42,177.47,177.37,177.38,15284.0,174.5178,174.567,174.4686,174.4785,15284.0
2021-06-10 13:10:00,177.46,177.61,177.46,177.56,34783.0,174.5572,174.7047,174.5572,174.6555,34783.0
2021-06-10 13:15:00,177.56,177.61,177.47,177.52,31134.0,174.6555,174.7047,174.567,174.6162,31134.0
2021-06-10 13:20:00,177.53,177.6,177.44,177.46,32219.0,174.626,174.6949,174.5375,174.5572,32219.0
2021-06-10 13:25:00,177.48,177.48,177.4,177.46,21729.0,174.5768,174.5768,174.4981,174.5572,21729.0
2021-06-10 13:30:00,177.49,177.49,177.31,177.45,22846.0,174.5867,174.5867,174.4096,174.5473,22846.0
2021-06-10 13:35:00,177.46,177.5,177.34,177.41,22218.0,174.5572,174.5965,174.4391,174.508,22218.0
2021-06-10 13:40:00,177.4,177.45,177.34,177.38,21357.0,174.4981,174.5473,174.4391,174.4785,21357.0
2021-06-10 13:45:00,177.38,177.43,177.31,177.35,19171.0,174.4785,174.5277,174.4096,174.449,19171.0
2021-06-10 13:50:00,177.34,177.38,177.27,177.33,31100.0,174.4391,174.4785,174.3703,174.4293,31100.0
2021-06-10 13:55:00,177.36,177.44,177.3,177.4,13602.0,174.4588,174.5375,174.3998,174.4981,13602.0
2021-06-10 14:00:00,177.39,177.56,177.35,177.56,28618.0,174.4883,174.6555,174.449,174.6555,28618.0
2021-06-10 14:05:00,177.56,177.6,177.39,177.4,25509.0,174.6555,174.6949,174.4883,174.4981,25509.0
2021-06-10 14:10:00,177.41,177.44,177.3,177.39,15635.0,174.508,174.5375,174.3998,174.4883,15635.0
2021-06-10 14:15:00,177.39,177.43,177.25,177.27,27333.0,174.4883,174.5277,174.3506,174.3703,27333.0
2021-06-10 14:20:00,177.28,177.28,177.17,177.19,29390.0,174.3801,174.3801,174.2719,174.2916,29390.0
2021-06-10 14:25:00,177.19,177.26,177.06,177.17,29337.0,174.2916,174.3604,174.1637,174.2719,29337.0
2021-06-10 14:30:00,177.18,177.23,177.08,177.12,23927.0,174.2817,174.3309,174.1834,174.2227,23927.0
2021-06-10 14:35:00,177.11,177.19,177.07,177.07,20777.0,174.2129,174.2916,174.1735,174.1735,20777.0
2021-06-10 14:40:00,177.08,177.13,177.03,177.08,25364.0,174.1834,174.2326,174.1342,174.1834,25364.0
2021-06-10 14:45:00,177.07,177.17,176.99,177.17,29087.0,174.1735,174.2719,174.0949,174.2719,29087.0
2021-06-10 14:50:00,177.14,177.18,177.0,177.0,14491.0,174.2424,174.2817,174.1047,174.1047,14491.0
2021-06-10 14:55:00,177.0,177.05,176.92,177.01,21840.0,174.1047,174.1539,174.026,174.1145,21840.0
2021-06-10 15:00:00,176.99,177.04,176.86,176.87,21057.0,174.0949,174.144,173.967,173.9768,21057.0
2021-06-10 15:05:00,176.86,176.94,176.79,176.9,38904.0,173.967,174.0457,173.8981,174.0063,38904.0
2021-06-10 15:10:00,176.9,176.92,176.77,176.81,37853.0,174.0063,174.026,173.8785,173.9178,37853.0
2021-06-10 15:15:00,176.8,176.82,176.71,176.71,22731.0,173.908,173.9276,173.8194,173.8194,22731.0
2021-06-10 15:20:00,176.71,176.71,176.51,176.51,52008.0,173.8194,173.8194,173.6227,173.6227,52008.0
2021-06-10 15:25:00,176.51,176.55,176.38,176.44,38537.0,173.6227,173.662,173.4948,173.5538,38537.0
2021-06-10 15:30:00,176.44,176.53,176.32,176.37,52857.0,173.5538,173.6424,173.4358,173.485,52857.0
2021-06-10 15:35:00,176.38,176.52,176.3,176.49,45576.0,173.4948,173.6325,173.4161,173.603,45576.0
2021-06-10 15:40:00,176.49,176.49,176.3,176.4,50497.0,173.603,173.603,173.4161,173.5145,50497.0
2021-06-10 15:45:00,176.39,176.4,176.28,176.34,72303.0,173.5047,173.5145,173.3965,173.4555,72303.0
2021-06-10 15:50:00,176.35,176.6,176.34,176.46,110854.0,173.4653,173.7112,173.4555,173.5735,110854.0
2021-06-10 15:55:00,176.47,176.64,176.37,176.57,148967.0,173.5834,173.7506,173.485,173.6817,148967.0
2021-06-11 09:30:00,177.45,177.94,177.04,177.75,200446.0,174.5473,175.0293,174.144,174.8424,200446.0
2021-06-11 09:35:00,177.7,178.28,177.59,177.99,126585.0,174.7932,175.3637,174.685,175.0785,126585.0
2021-06-11 09:40:00,177.99,178.49,177.98,178.07,128084.0,175.0785,175.5703,175.0687,175.1572,128084.0
2021-06-11 09:45:00,178.06,178.15,177.69,177.69,81889.0,175.1473,175.2359,174.7834,174.7834,81889.0
2021-06-11 09:50:00,177.66,177.95,177.63,177.74,33562.0,174.7539,175.0391,174.7244,174.8326,33562.0
2021-06-11 09:55:00,177.75,177.76,177.37,177.55,49711.0,174.8424,174.8523,174.4686,174.6457,49711.0
2021-06-11 10:00:00,177.51,177.58,177.4,177.43,54627.0,174.6063,174.6752,174.4981,174.5277,54627.0
2021-06-11 10:05:00,177.4,177.56,177.26,177.3,28430.0,174.4981,174.6555,174.3604,174.3998,28430.0
2021-06-11 10:10:00,177.3,177.38,177.15,177.28,47063.0,174.3998,174.4785,174.2522,174.3801,47063.0
2021-06-11 10:15:00,177.28,177.3,177.06,177.1,33386.0,174.3801,174.3998,174.1637,174.2031,33386.0
2021-06-11 10:20:00,177.1,177.15,176.83,176.91,50559.0,174.2031,174.2522,173.9375,174.0162,50559.0
2021-06-11 10:25:00,176.93,176.98,176.81,176.97,18596.0,174.0358,174.085,173.9178,174.0752,18596.0
2021-06-11 10:30:00,176.98,177.0,176.83,176.91,23881.0,174.085,174.1047,173.9375,174.0162,23881.0
2021-06-11 10:35:00,176.9,177.16,176.9,177.03,71319.0,174.0063,174.2621,174.0063,174.1342,71319.0
2021-06-11 10:40:00,177.05,177.23,176.9,176.93,32431.0,174.1539,174.3309,174.0063,174.0358,32431.0
2021-06-11 10:45:00,176.9,177.05,176.85,176.95,30903.0,174.0063,174.1539,173.9571,174.0555,30903.0
2021-06-11 10:50:00,176.99,177.14,176.97,177.11,61667.0,174.0949,174.2424,174.0752,174.2129,61667.0
2021-06-11 10:55:00,177.11,177.13,176.92,176.97,35634.0,174.2129,174.2326,174.026,174.0752,35634.0
2021-06-11 11:00:00,176.98,177.0,176.82,176.85,33178.0,174.085,174.1047,173.9276,173.9571,33178.0
2021-06-11 11:05:00,176.86,177.19,176.86,177.15,38640.0,173.967,174.2916,173.967,174.2522,38640.0
2021-06-11 11:10:00,177.19,177.19,177.01,177.16,36731.0,174.2916,174.2916,174.1145,174.2621,36731.0
2021-06-11 11:15:00,177.17,177.33,177.09,177.16,79039.0,174.2719,174.4293,174.1932,174.2621,79039.0
2021-06-11 11:20:00,177.15,177.28,177.12,177.21,23407.0,174.2522,174.3801,174.2227,174.3113,23407.0
2021-06-11 11:25:00,177.21,177.28,177.12,177.25,26483.0,174.3113,174.3801,174.2227,174.3506,26483.0
2021-06-11 11:30:00,177.25,177.33,177.19,177.29,37618.0,174.3506,174.4293,174.2916,174.3899,37618.0
2021-06-11 11:35:00,177.3,177.37,177.27,177.31,28818.0,174.3998,174.4686,174.3703,174.4096,28818.0
2021-06-11 11:40:00,177.3,177.33,177.15,177.22,23105.0,174.3998,174.4293,174.2522,174.3211,23105.0
2021-06-11 11:45:00,177.23,177.23,177.11,177.16,20947.0,174.3309,174.3309,174.2129,174.2621,20947.0
2021-06-11 11:50:00,177.17,177.27,177.12,177.18,16997.0,174.2719,174.3703,174.2227,174.2817,16997.0
2021-06-11 11:55:00,177.16,177.22,177.15,177.21,7984.0,174.2621,174.3211,174.2522,174.3113,7984.0
2021-06-11 12:00:00,177.22,177.34,177.14,177.23,56509.0,174.3211,174.4391,174.2424,174.3309,56509.0
2021-06-11 12:05:00,177.25,177.35,177.17,177.2,20827.0,174.3506,174.449,174.2719,174.3014,20827.0
2021-06-11 12:10:00,177.2,177.29,177.17,177.19,17402.0,174.3014,174.3899,174.2719,174.2916,17402.0
2021-06-11 12:15:00,177.2,177.24,176.87,176.93,38234.0,174.3014,174.3408,173.9768,174.0358,38234.0
2021-06-11 12:20:00,176.93,177.06,176.91,177.04,27858.0,174.0358,174.1637,174.0162,174.144,27858.0
2021-06-11 12:25:00,177.02,177.13,176.96,176.98,33450.0,174.1244,174.2326,174.0653,174.085,33450.0
2021-06-11 12:30:00,176.97,177.06,176.95,177.02,19537.0,174.0752,174.1637,174.0555,174.1244,19537.0
2021-06-11 12:35:00,177.05,177.12,176.98,177.08,19463.0,174.1539,174.2227,174.085,174.1834,19463.0
2021-06-11 12:40:00,177.11,177.2,177.04,177.13,20503.0,174.2129,174.3014,174.144,174.2326,20503.0
2021-06-11 12:45:00,177.11,177.24,177.1,177.22,22874.0,174.2129,174.3408,174.2031,174.3211,22874.0
2021-06-11 12:50:00,177.19,177.36,177.16,177.36,21041.0,174.2916,174.4588,174.2621,174.4588,21041.0
2021-06-11 12:55:00,177.36,177.43,177.33,177.35,22310.0,174.4588,174.5277,174.4293,174.449,22310.0
2021-06-11 13:00:00,177.35,177.49,177.35,177.43,37975.0,174.449,174.5867,174.449,174.5277,37975.0
2021-06-11 13:05:00,177.45,177.49,177.24,177.3,44150.0,174.5473,174.5867,174.3408,174.3998,44150.0
2021-06-11 13:10:00,177.31,177.46,177.3,177.42,29462.0,174.4096,174.5572,174.3998,174.5178,29462.0
2021-06-11 13:15:00,177.41,177.44,177.34,177.42,19047.0,174.508,174.5375,174.4391,174.5178,19047.0
2021-06-11 13:20:00,177.43,177.57,177.4,177.54,28302.0,174.5277,174.6654,174.4981,174.6359,28302.0
2021-06-11 13:25:00,177.56,177.63,177.52,177.57,19097.0,174.6555,174.7244,174.6162,174.6654,19097.0
2021-06-11 13:30:00,177.55,177.56,177.43,177.45,17932.0,174.6457,174.6555,174.5277,174.5473,17932.0
2021-06-11 13:35:00,177.47,177.51,177.41,177.43,21328.0,174.567,174.6063,174.508,174.5277,21328.0
2021-06-11 13:40:00,177.43,177.46,177.34,177.42,34813.0,174.5277,174.5572,174.4391,174.5178,34813.0
2021-06-11 13:45:00,177.41,177.51,177.36,177.5,23836.0,174.508,174.6063,174.4588,174.5965,23836.0
2021-06-11 13:50:00,177.5,177.51,177.39,177.48,11791.0,174.5965,174.6063,174.4883,174.5768,11791.0
2021-06-11 13:55:00,177.48,177.49,177.37,177.39,9964.0,174.5768,174.5867,174.4686,174.4883,9964.0
2021-06-11 14:00:00,177.38,177.46,177.38,177.44,16917.0,174.4785,174.5572,174.4785,174.5375,16917.0
2021-06-11 14:05:00,177.45,177.58,177.41,177.58,22159.0,174.5473,174.6752,174.508,174.6752,22159.0
2021-06-11 14:10:00,177.59,177.59,177.45,177.5,13164.0,174.685,174.685,174.5473,174.5965,13164.0
2021-06-11 14:15:00,177.5,177.52,177.32,177.37,42698.0,174.5965,174.6162,174.4195,174.4686,42698.0
2021-06-11 14:20:00,177.38,177.41,177.29,177.3,25668.0,174.4785,174.508,174.3899,174.3998,25668.0
2021-06-11 14:25:00,177.3,177.34,177.26,177.31,32980.0,174.3998,174.4391,174.3604,174.4096,32980.0
2021-06-11 14:30:00,177.33,177.33,177.11,177.16,50684.0,174.4293,174.4293,174.2129,174.2621,50684.0
2021-06-11 14:35:00,177.16,177.17,177.04,177.08,33981.0,174.2621,174.2719,174.144,174.1834,33981.0
2021-06-11 14:40:00,177.08,177.2,177.02,177.18,28946.0,174.1834,174.3014,174.1244,174.2817,28946.0
2021-06-11 14:45:00,177.16,177.26,177.12,177.17,40212.0,174.2621,174.3604,174.2227,174.2719,40212.0
2021-06-11 14:50:00,177.19,177.23,177.13,177.19,26094.0,174.2916,174.3309,174.2326,174.2916,26094.0
2021-06-11 14:55:00,177.2,177.28,177.17,177.27,21955.0,174.3014,174.3801,174.2719,174.3703,21955.0
2021-06-11 15:00:00,177.28,177.34,177.25,177.28,31139.0,174.3801,174.4391,174.3506,174.3801,31139.0
2021-06-11 15:05:00,177.3,177.35,177.26,177.31,16108.0,174.3998,174.449,174.3604,174.4096,16108.0
2021-06-11 15:10:00,177.3,177.35,177.26,177.29,20699.0,174.3998,174.449,174.3604,174.3899,20699.0
2021-06-11 15:15:00,177.29,177.45,177.29,177.4,37811.0,174.3899,174.5473,174.3899,174.4981,37811.0
2021-06-11 15:20:00,177.39,177.45,177.34,177.42,16514.0,174.4883,174.5473,174.4391,174.5178,16514.0
2021-06-11 15:25:00,177.42,177.43,177.32,177.32,26061.0,174.5178,174.5277,174.4195,174.4195,26061.0
2021-06-11 15:30:00,177.31,177.31,176.93,176.97,241869.0,174.4096,174.4096,174.0358,174.0752,241869.0
2021-06-11 15:35:00,176.95,177.02,176.95,176.98,151616.0,174.0555,174.1244,174.0555,174.085,151616.0
2021-06-11 15:40:00,176.98,177.01,176.88,176.97,61861.0,174.085,174.1145,173.9867,174.0752,61861.0
2021-06-11 15:45:00,176.98,177.12,176.96,177.12,104342.0,174.085,174.2227,174.0653,174.2227,104342.0
2021-06-11 15:50:00,177.2,177.33,177.18,177.32,89956.0,174.3014,174.4293,174.2817,174.4195,89956.0
2021-06-11 15:55:00,177.33,177.41,177.18,177.38,210668.0,174.4293,174.508,174.2817,174.4785,210668.0
2021-06-14 09:30:00,177.54,178.13,177.48,178.1,207768.0,174.6359,175.2162,174.5768,175.1867,207768.0
2021-06-14 09:35:00,178.04,178.65,178.04,178.48,124209.0,175.1277,175.7277,175.1277,175.5605,124209.0
2021-06-14 09:40:00,178.51,178.87,178.21,178.24,70081.0,175.59,175.9441,175.2949,175.3244,70081.0
2021-06-14 09:45:00,178.23,178.39,178.14,178.15,54096.0,175.3146,175.472,175.226,175.2359,54096.0
2021-06-14 09:50:00,178.11,178.15,177.57,177.81,81423.0,175.1965,175.2359,174.6654,174.9014,81423.0
2021-06-14 09:55:00,177.82,177.84,177.43,177.54,55502.0,174.9113,174.9309,174.5277,174.6359,55502.0
2021-06-14 10:00:00,177.52,177.61,177.32,177.59,184178.0,174.6162,174.7047,174.4195,174.685,184178.0
2021-06-14 10:05:00,177.56,177.57,177.09,177.17,51367.0,174.6555,174.6654,174.1932,174.2719,51367.0
2021-06-14 10:10:00,177.13,177.33,177.12,177.27,43780.0,174.2326,174.4293,174.2227,174.3703,43780.0
2021-06-14 10:15:00,177.18,177.35,177.09,177.1,81335.0,174.2817,174.449,174.1932,174.2031,81335.0
2021-06-14 10:20:00,177.12,177.26,177.08,177.22,64287.0,174.2227,174.3604,174.1834,174.3211,64287.0
2021-06-14 10:25:00,177.21,177.39,177.19,177.26,69908.0,174.3113,174.4883,174.2916,174.3604,69908.0
2021-06-14 10:30:00,177.25,177.55,177.2,177.39,122641.0,174.3506,174.6457,174.3014,174.4883,122641.0
2021-06-14 10:35:00,177.4,177.4,177.05,177.24,34793.0,174.4981,174.4981,174.1539,174.3408,34793.0
2021-06-14 10:40:00,177.24,177.3,177.1,177.22,31571.0,174.3408,174.3998,174.2031,174.3211,31571.0
2021-06-14 10:45:00,177.22,177.22,176.93,177.02,49535.0,174.3211,174.3211,174.0358,174.1244,49535.0
2021-06-14 10:50:00,177.02,177.12,176.9,177.09,43215.0,174.1244,174.2227,174.0063,174.1932,43215.0
2021-06-14 10:55:00,177.09,177.4,177.05,177.33,27761.0,174.1932,174.4981,174.1539,174.4293,27761.0
2021-06-14 11:00:00,177.34,177.44,177.33,177.35,28833.0,174.4391,174.5375,174.4293,174.449,28833.0
2021-06-14 11:05:00,177.38,177.62,177.37,177.49,45381.0,174.4785,174.7145,174.4686,174.5867,45381.0
2021-06-14 11:10:00,177.5,177.62,177.48,177.61,31130.0,174.5965,174.7145,174.5768,174.7047,31130.0
2021-06-14 11:15:00,177.62,177.68,177.52,177.58,29325.0,174.7145,174.7736,174.6162,174.6752,29325.0
2021-06-14 11:20:00,177.59,177.73,177.56,177.62,29057.0,174.685,174.8227,174.6555,174.7145,29057.0
2021-06-14 11:25:00,177.64,177.64,177.34,177.39,41391.0,174.7342,174.7342,174.4391,174.4883,41391.0
2021-06-14 11:30:00,177.4,177.42,177.29,177.36,35754.0,174.4981,174.5178,174.3899,174.4588,35754.0
2021-06-14 11:35:00,177.35,177.4,177.26,177.39,37907.0,174.449,174.4981,174.3604,174.4883,37907.0
2021-06-14 11:40:00,177.39,177.42,177.23,177.24,45869.0,174.4883,174.5178,174.3309,174.3408,45869.0
2021-06-14 11:45:00,177.24,177.34,177.19,177.28,68949.0,174.3408,174.4391,174.2916,174.3801,68949.0
2021-06-14 11:50:00,177.3,177.4,177.18,177.3,32092.0,174.3998,174.4981,174.2817,174.3998,32092.0
2021-06-14 11:55:00,177.3,177.32,177.2,177.29,20847.0,174.3998,174.4195,174.3014,174.3899,20847.0
2021-06-14 12:00:00,177.31,177.33,177.22,177.31,33202.0,174.4096,174.4293,174.3211,174.4096,33202.0
2021-06-14 12:05:00,177.3,177.43,177.25,177.41,63551.0,174.3998,174.5277,174.3506,174.508,63551.0
2021-06-14 12:10:00,177.42,177.56,177.26,177.27,155507.0,174.5178,174.6555,174.3604,174.3703,155507.0
2021-06-14 12:15:00,177.26,177.54,177.23,177.49,46310.0,174.3604,174.6359,174.3309,174.5867,46310.0
2021-06-14 12:20:00,177.5,177.51,177.32,177.38,25928.0,174.5965,174.6063,174.4195,174.4785,25928.0
2021-06-14 12:25:00,177.37,177.4,177.27,177.32,21065.0,174.4686,174.4981,174.3703,174.4195,21065.0
2021-06-14 12:30:00,177.32,177.35,177.22,177.29,22916.0,174.4195,174.449,174.3211,174.3899,22916.0
2021-06-14 12:35:00,177.28,177.41,177.28,177.33,21426.0,174.3801,174.508,174.3801,174.4293,21426.0
2021-06-14 12:40:00,177.34,177.36,177.26,177.27,11214.0,174.4391,174.4588,174.3604,174.3703,11214.0
2021-06-14 12:45:00,177.28,177.31,177.11,177.24,33154.0,174.3801,174.4096,174.2129,174.3408,33154.0
2021-06-14 12:50:00,177.24,177.27,177.12,177.21,18713.0,174.3408,174.3703,174.2227,174.3113,18713.0
2021-06-14 12:55:00,177.2,177.23,177.07,177.07,15711.0,174.3014,174.3309,174.1735,174.1735,15711.0
2021-06-14 13:00:00,177.05,177.13,177.02,177.12,27087.0,174.1539,174.2326,174.1244,174.2227,27087.0
2021-06-14 13:05:00,177.12,177.18,177.09,177.18,20300.0,174.2227,174.2817,174.1932,174.2817,20300.0
2021-06-14 13:10:00,177.17,177.28,177.16,177.2,34236.0,174.2719,174.3801,174.2621,174.3014,34236.0
2021-06-14 13:15:00,177.18,177.19,177.05,177.05,26164.0,174.2817,174.2916,174.1539,174.1539,26164.0
2021-06-14 13:20:00,177.06,177.06,176.98,177.04,28777.0,174.1637,174.1637,174.085,174.144,28777.0
2021-06-14 13:25:00,177.05,177.05,176.91,177.03,20280.0,174.1539,174.1539,174.0162,174.1342,20280.0
2021-06-14 13:30:00,177.02,177.11,177.01,177.06,20516.0,174.1244,174.2129,174.1145,174.1637,20516.0
2021-06-14 13:35:00,177.05,177.15,177.01,177.15,11261.0,174.1539,174.2522,174.1145,174.2522,11261.0
2021-06-14 13:40:00,177.18,177.25,177.09,177.09,23279.0,174.2817,174.3506,174.1932,174.1932,23279.0
2021-06-14 13:45:00,177.09,177.16,177.06,177.15,11022.0,174.1932,174.2621,174.1637,174.2522,11022.0
2021-06-14 13:50:00,177.14,177.23,177.07,177.14,20078.0,174.2424,174.3309,174.1735,174.2424,20078.0
2021-06-14 13:55:00,177.11,177.11,177.02,177.09,16500.0,174.2129,174.2129,174.1244,174.1932,16500.0
2021-06-14 14:00:00,177.08,177.18,177.08,177.14,18913.0,174.1834,174.2817,174.1834,174.2424,18913.0
2021-06-14 14:05:00,177.14,177.23,177.12,177.15,23741.0,174.2424,174.3309,174.2227,174.2522,23741.0
2021-06-14 14:10:00,177.15,177.18,177.12,177.14,16320.0,174.2522,174.2817,174.2227,174.2424,16320.0
2021-06-14 14:15:00,177.14,177.15,177.07,177.09,44217.0,174.2424,174.2522,174.1735,174.1932,44217.0
2021-06-14 14:20:00,177.09,177.13,176.97,177.04,25110.0,174.1932,174.2326,174.0752,174.144,25110.0
2021-06-14 14:25:00,177.02,177.03,176.92,176.92,29899.0,174.1244,174.1342,174.026,174.026,29899.0
2021-06-14 14:30:00,176.92,177.08,176.91,177.02,35213.0,174.026,174.1834,174.0162,174.1244,35213.0
2021-06-14 14:35:00,177.03,177.3,176.98,177.18,150517.0,174.1342,174.3998,174.085,174.2817,150517.0
2021-06-14 14:40:00,177.18,177.29,177.14,177.27,23016.0,174.2817,174.3899,174.2424,174.3703,23016.0
2021-06-14 14:45:00,177.28,177.29,177.2,177.22,28590.0,174.3801,174.3899,174.3014,174.3211,28590.0
2021-06-14 14:50:00,177.25,177.25,177.16,177.17,14186.0,174.3506,174.3506,174.2621,174.2719,14186.0
2021-06-14 14:55:00,177.19,177.29,177.19,177.23,26013.0,174.2916,174.3899,174.2916,174.3309,26013.0
2021-06-14 15:00:00,177.24,177.39,177.23,177.28,37493.0,174.3408,174.4883,174.3309,174.3801,37493.0
2021-06-14 15:05:00,177.27,177.32,177.2,177.25,61913.0,174.3703,174.4195,174.3014,174.3506,61913.0
2021-06-14 15:10:00,177.25,177.48,177.25,177.38,60851.0,174.3506,174.5768,174.3506,174.4785,60851.0
2021-06-14 15:15:00,177.38,177.46,177.35,177.46,34236.0,174.4785,174.5572,174.449,174.5572,34236.0
2021-06-14 15:20:00,177.45,177.61,177.31,177.4,85422.0,174.5473,174.7047,174.4096,174.4981,85422.0
2021-06-14 15:25:00,177.39,177.44,177.33,177.43,30068.0,174.4883,174.5375,174.4293,174.5277,30068.0
2021-06-14 15:30:00,177.44,177.66,177.34,177.58,166978.0,174.5375,174.7539,174.4391,174.6752,166978.0
2021-06-14 15:35:00,177.64,177.9,177.2,177.39,257976.0,174.7342,174.99,174.3014,174.4883,257976.0
2021-06-14 15:40:00,177.42,177.56,177.41,177.45,91761.0,174.5178,174.6555,174.508,174.5473,91761.0
2021-06-14 15:45:00,177.45,177.7,177.42,177.62,133500.0,174.5473,174.7932,174.5178,174.7145,133500.0
2021-06-14 15:50:00,177.61,177.97,177.52,177.95,199307.0,174.7047,175.0588,174.6162,175.0391,199307.0
2021-06-14 15:55:00,177.95,178.18,177.79,178.17,497854.0,175.0391,175.2654,174.8818,175.2555,497854.0
2021-06-15 09:30:00,178.0,178.7,177.6,178.2,224949.0,175.0883,175.7769,174.6949,175.2851,224949.0
2021-06-15 09:35:00,178.19,178.69,178.05,178.48,84865.0,175.2752,175.767,175.1375,175.5605,84865.0
2021-06-15 09:40:00,178.47,178.58,178.24,178.4,81607.0,175.5506,175.6588,175.3244,175.4818,81607.0
2021-06-15 09:45:00,178.38,178.43,178.19,178.31,48413.0,175.4621,175.5113,175.2752,175.3933,48413.0
2021-06-15 09:50:00,178.32,178.5,178.2,178.42,57957.0,175.4031,175.5802,175.2851,175.5015,57957.0
2021-06-15 09:55:00,178.44,178.57,178.22,178.35,62150.0,175.5211,175.649,175.3047,175.4326,62150.0
2021-06-15 10:00:00,178.35,178.4,177.94,178.22,136942.0,175.4326,175.4818,175.0293,175.3047,136942.0
2021-06-15 10:05:00,178.22,178.22,177.67,177.8,50844.0,175.3047,175.3047,174.7637,174.8916,50844.0
2021-06-15 10:10:00,177.8,177.82,177.29,177.35,137072.0,174.8916,174.9113,174.3899,174.449,137072.0
2021-06-15 10:15:00,177.36,177.5,177.3,177.39,51880.0,174.4588,174.5965,174.3998,174.4883,51880.0
2021-06-15 10:20:00,177.39,177.53,177.35,177.39,53135.0,174.4883,174.626,174.449,174.4883,53135.0
2021-06-15 10:25:00,177.39,177.41,177.1,177.18,62380.0,174.4883,174.508,174.2031,174.2817,62380.0
2021-06-15 10:30:00,177.18,177.24,176.91,177.02,98737.0,174.2817,174.3408,174.0162,174.1244,98737.0
2021-06-15 10:35:00,176.98,177.05,176.86,176.9,64640.0,174.085,174.1539,173.967,174.0063,64640.0
2021-06-15 10:40:00,176.91,176.97,176.84,176.93,60852.0,174.0162,174.0752,173.9473,174.0358,60852.0
2021-06-15 10:45:00,176.92,177.11,176.88,176.93,114734.0,174.026,174.2129,173.9867,174.0358,114734.0
2021-06-15 10:50:00,176.91,177.11,176.8,176.86,110843.0,174.0162,174.2129,173.908,173.967,110843.0
2021-06-15 10:55:00,176.85,177.13,176.85,177.09,92247.0,173.9571,174.2326,173.9571,174.1932,92247.0
2021-06-15 11:00:00,177.11,177.21,177.05,177.15,176857.0,174.2129,174.3113,174.1539,174.2522,176857.0
2021-06-15 11:05:00,177.17,177.23,176.98,177.02,44731.0,174.2719,174.3309,174.085,174.1244,44731.0
2021-06-15 11:10:00,177.02,177.02,176.86,176.88,29001.0,174.1244,174.1244,173.967,173.9867,29001.0
2021-06-15 11:15:00,176.86,177.06,176.85,177.06,19766.0,173.967,174.1637,173.9571,174.1637,19766.0
2021-06-15 11:20:00,177.05,177.09,177.0,177.09,23924.0,174.1539,174.1932,174.1047,174.1932,23924.0
2021-06-15 11:25:00,177.08,177.14,176.63,176.71,48585.0,174.1834,174.2424,173.7407,173.8194,48585.0
2021-06-15 11:30:00,176.7,176.74,176.45,176.5,51455.0,173.8096,173.8489,173.5637,173.6129,51455.0
2021-06-15 11:35:00,176.5,176.56,176.35,176.38,41244.0,173.6129,173.6719,173.4653,173.4948,41244.0
2021-06-15 11:40:00,176.39,176.42,176.22,176.31,37495.0,173.5047,173.5342,173.3374,173.426,37495.0
2021-06-15 11:45:00,176.3,176.35,176.11,176.22,30031.0,173.4161,173.4653,173.2292,173.3374,30031.0
2021-06-15 11:50:00,176.22,176.31,176.17,176.22,31316.0,173.3374,173.426,173.2883,173.3374,31316.0
2021-06-15 11:55:00,176.21,176.32,176.17,176.29,33175.0,173.3276,173.4358,173.2883,173.4063,33175.0
2021-06-15 12:00:00,176.3,176.7,176.3,176.69,62002.0,173.4161,173.8096,173.4161,173.7998,62002.0
2021-06-15 12:05:00,176.7,176.7,176.51,176.56,30309.0,173.8096,173.8096,173.6227,173.6719,30309.0
2021-06-15 12:10:00,176.56,176.63,176.5,176.51,18671.0,173.6719,173.7407,173.6129,173.6227,18671.0
2021-06-15 12:15:00,176.52,176.62,176.46,176.57,37767.0,173.6325,173.7309,173.5735,173.6817,37767.0
2021-06-15 12:20:00,176.55,176.58,176.48,176.57,41418.0,173.662,173.6916,173.5932,173.6817,41418.0
2021-06-15 12:25:00,176.57,176.73,176.57,176.7,31259.0,173.6817,173.8391,173.6817,173.8096,31259.0
2021-06-15 12:30:00,176.7,176.75,176.53,176.6,15069.0,173.8096,173.8588,173.6424,173.7112,15069.0
2021-06-15 12:35:00,176.54,176.57,176.47,176.47,32901.0,173.6522,173.6817,173.5834,173.5834,32901.0
2021-06-15 12:40:00,176.46,176.48,176.33,176.37,23699.0,173.5735,173.5932,173.4456,173.485,23699.0
2021-06-15 12:45:00,176.37,176.44,176.31,176.33,13827.0,173.485,173.5538,173.426,173.4456,13827.0
2021-06-15 12:50:00,176.32,176.33,176.23,176.32,27726.0,173.4358,173.4456,173.3473,173.4358,27726.0
2021-06-15 12:55:00,176.3,176.32,176.18,176.21,27308.0,173.4161,173.4358,173.2981,173.3276,27308.0
2021-06-15 13:00:00,176.2,176.24,176.15,176.15,25674.0,173.3178,173.3571,173.2686,173.2686,25674.0
2021-06-15 13:05:00,176.15,176.31,176.15,176.27,26038.0,173.2686,173.426,173.2686,173.3866,26038.0
2021-06-15 13:10:00,176.26,176.34,176.18,176.25,48886.0,173.3768,173.4555,173.2981,173.367,48886.0
2021-06-15 13:15:00,176.24,176.25,176.12,176.13,38045.0,173.3571,173.367,173.2391,173.2489,38045.0
2021-06-15 13:20:00,176.14,176.16,176.05,176.05,32542.0,173.2588,173.2784,173.1702,173.1702,32542.0
2021-06-15 13:25:00,176.05,176.17,176.05,176.16,36719.0,173.1702,173.2883,173.1702,173.2784,36719.0
2021-06-15 13:30:00,176.15,176.2,176.14,176.18,18917.0,173.2686,173.3178,173.2588,173.2981,18917.0
2021-06-15 13:35:00,176.18,176.21,176.12,176.14,21258.0,173.2981,173.3276,173.2391,173.2588,21258.0
2021-06-15 13:40:00,176.15,176.19,176.06,176.18,29590.0,173.2686,173.3079,173.1801,173.2981,29590.0
2021-06-15 13:45:00,176.19,176.34,176.11,176.34,49709.0,173.3079,173.4555,173.2292,173.4555,49709.0
2021-06-15 13:50:00,176.35,176.51,176.34,176.5,50835.0,173.4653,173.6227,173.4555,173.6129,50835.0
2021-06-15 13:55:00,176.53,176.53,176.38,176.44,27937.0,173.6424,173.6424,173.4948,173.5538,27937.0
2021-06-15 14:00:00,176.43,176.65,176.4,176.57,37658.0,173.544,173.7604,173.5145,173.6817,37658.0
2021-06-15 14:05:00,176.58,176.66,176.55,176.56,24707.0,173.6916,173.7702,173.662,173.6719,24707.0
2021-06-15 14:10:00,176.56,176.61,176.41,176.43,56279.0,173.6719,173.7211,173.5243,173.544,56279.0
2021-06-15 14:15:00,176.43,176.44,176.3,176.31,27803.0,173.544,173.5538,173.4161,173.426,27803.0
2021-06-15 14:20:00,176.3,176.41,176.29,176.33,34708.0,173.4161,173.5243,173.4063,173.4456,34708.0
2021-06-15 14:25:00,176.33,176.37,176.21,176.23,38241.0,173.4456,173.485,173.3276,173.3473,38241.0
2021-06-15 14:30:00,176.24,176.27,176.18,176.24,32120.0,173.3571,173.3866,173.2981,173.3571,32120.0
2021-06-15 14:35:00,176.22,176.24,176.13,176.13,29535.0,173.3374,173.3571,173.2489,173.2489,29535.0
2021-06-15 14:40:00,176.11,176.12,176.03,176.03,39626.0,173.2292,173.2391,173.1506,173.1506,39626.0
2021-06-15 14:45:00,176.03,176.05,175.96,176.02,78068.0,173.1506,173.1702,173.0817,173.1407,78068.0
2021-06-15 14:50:00,176.02,176.03,175.86,175.89,47002.0,173.1407,173.1506,172.9833,173.0128,47002.0
2021-06-15 14:55:00,175.9,176.05,175.9,175.93,38393.0,173.0227,173.1702,173.0227,173.0522,38393.0
2021-06-15 15:00:00,175.92,175.96,175.75,175.77,45322.0,173.0424,173.0817,172.8751,172.8948,45322.0
2021-06-15 15:05:00,175.77,175.95,175.77,175.86,31596.0,172.8948,173.0719,172.8948,172.9833,31596.0
2021-06-15 15:10:00,175.89,175.94,175.83,175.91,36144.0,173.0128,173.062,172.9538,173.0325,36144.0
2021-06-15 15:15:00,175.92,176.02,175.92,176.02,23385.0,173.0424,173.1407,173.0424,173.1407,23385.0
2021-06-15 15:20:00,176.03,176.07,175.86,175.86,49433.0,173.1506,173.1899,172.9833,172.9833,49433.0
2021-06-15 15:25:00,175.86,175.91,175.79,175.86,66247.0,172.9833,173.0325,172.9145,172.9833,66247.0
2021-06-15 15:30:00,175.86,175.87,175.71,175.75,59529.0,172.9833,172.9932,172.8358,172.8751,59529.0
2021-06-15 15:35:00,175.76,175.8,175.62,175.72,76734.0,172.885,172.9243,172.7473,172.8456,76734.0
2021-06-15 15:40:00,175.73,175.85,175.68,175.79,137237.0,172.8555,172.9735,172.8063,172.9145,137237.0
2021-06-15 15:45:00,175.79,176.11,175.79,176.1,100109.0,172.9145,173.2292,172.9145,173.2194,100109.0
2021-06-15 15:50:00,176.1,176.1,175.77,175.84,116094.0,173.2194,173.2194,172.8948,172.9637,116094.0
2021-06-15 15:55:00,175.83,175.9,175.73,175.9,221102.0,172.9538,173.0227,172.8555,173.0227,221102.0
2021-06-16 09:30:00,176.01,176.17,175.62,175.97,166191.0,173.1309,173.2883,172.7473,173.0915,166191.0
2021-06-16 09:35:00,175.88,176.26,175.87,175.97,75655.0,173.003,173.3768,172.9932,173.0915,75655.0
2021-06-16 09:40:00,176.01,176.08,175.81,175.96,48112.0,173.1309,173.1997,172.9342,173.0817,48112.0
2021-06-16 09:45:00,175.94,176.1,175.75,175.78,41360.0,173.062,173.2194,172.8751,172.9046,41360.0
2021-06-16 09:50:00,175.79,175.9,175.68,175.71,40142.0,172.9145,173.0227,172.8063,172.8358,40142.0
2021-06-16 09:55:00,175.72,175.81,175.61,175.67,43480.0,172.8456,172.9342,172.7374,172.7964,43480.0
2021-06-16 10:00:00,175.67,175.67,175.33,175.38,83668.0,172.7964,172.7964,172.462,172.5112,83668.0
2021-06-16 10:05:00,175.39,175.54,175.15,175.27,110652.0,172.521,172.6686,172.2849,172.403,110652.0
2021-06-16 10:10:00,175.27,175.48,175.24,175.44,58763.0,172.403,172.6096,172.3735,172.5702,58763.0
2021-06-16 10:15:00,175.45,175.51,175.26,175.45,97966.0,172.58,172.6391,172.3932,172.58,97966.0
2021-06-16 10:20:00,175.42,175.53,175.28,175.28,26934.0,172.5505,172.6587,172.4128,172.4128,26934.0
2021-06-16 10:25:00,175.31,175.37,175.2,175.34,36438.0,172.4423,172.5014,172.3341,172.4718,36438.0
2021-06-16 10:30:00,175.33,175.71,175.32,175.56,45378.0,172.462,172.8358,172.4522,172.6882,45378.0
2021-06-16 10:35:00,175.52,175.6,175.39,175.52,44485.0,172.6489,172.7276,172.521,172.6489,44485.0
2021-06-16 10:40:00,175.5,175.56,175.36,175.37,35143.0,172.6292,172.6882,172.4915,172.5014,35143.0
2021-06-16 10:45:00,175.38,175.85,175.36,175.63,74166.0,172.5112,172.9735,172.4915,172.7571,74166.0
2021-06-16 10:50:00,175.65,175.85,175.62,175.63,100832.0,172.7768,172.9735,172.7473,172.7571,100832.0
2021-06-16 10:55:00,175.62,175.64,175.45,175.5,58742.0,172.7473,172.7669,172.58,172.6292,58742.0
2021-06-16 11:00:00,175.5,175.62,175.45,175.51,38631.0,172.6292,172.7473,172.58,172.6391,38631.0
2021-06-16 11:05:00,175.51,175.58,175.45,175.46,29558.0,172.6391,172.7079,172.58,172.5899,29558.0
2021-06-16 11:10:00,175.47,175.54,175.39,175.45,33344.0,172.5997,172.6686,172.521,172.58,33344.0
2021-06-16 11:15:00,175.46,175.61,175.44,175.55,33669.0,172.5899,172.7374,172.5702,172.6784,33669.0
2021-06-16 11:20:00,175.53,175.66,175.48,175.49,26133.0,172.6587,172.7866,172.6096,172.6194,26133.0
2021-06-16 11:25:00,175.49,175.69,175.48,175.58,29627.0,172.6194,172.8161,172.6096,172.7079,29627.0
2021-06-16 11:30:00,175.58,175.63,175.45,175.51,26471.0,172.7079,172.7571,172.58,172.6391,26471.0
2021-06-16 11:35:00,175.5,175.52,175.42,175.48,23068.0,172.6292,172.6489,172.5505,172.6096,23068.0
2021-06-16 11:40:00,175.48,175.63,175.48,175.62,23032.0,172.6096,172.7571,172.6096,172.7473,23032.0
2021-06-16 11:45:00,175.62,175.74,175.6,175.72,20889.0,172.7473,172.8653,172.7276,172.8456,20889.0
2021-06-16 11:50:00,175.74,175.84,175.72,175.78,14542.0,172.8653,172.9637,172.8456,172.9046,14542.0
2021-06-16 11:55:00,175.77,175.84,175.71,175.79,21378.0,172.8948,172.9637,172.8358,172.9145,21378.0
2021-06-16 12:00:00,175.79,175.83,175.65,175.7,26145.0,172.9145,172.9538,172.7768,172.826,26145.0
2021-06-16 12:05:00,175.7,175.72,175.63,175.63,27431.0,172.826,172.8456,172.7571,172.7571,27431.0
2021-06-16 12:10:00,175.6,175.64,175.46,175.47,26186.0,172.7276,172.7669,172.5899,172.5997,26186.0
2021-06-16 12:15:00,175.48,175.58,175.41,175.46,23927.0,172.6096,172.7079,172.5407,172.5899,23927.0
2021-06-16 12:20:00,175.44,175.44,175.21,175.21,27684.0,172.5702,172.5702,172.344,172.344,27684.0
2021-06-16 12:25:00,175.2,175.27,175.13,175.15,33433.0,172.3341,172.403,172.2653,172.2849,33433.0
2021-06-16 12:30:00,175.15,175.33,175.13,175.21,36336.0,172.2849,172.462,172.2653,172.344,36336.0
2021-06-16 12:35:00,175.2,175.28,175.06,175.08,30973.0,172.3341,172.4128,172.1964,172.2161,30973.0
2021-06-16 12:40:00,175.08,175.15,175.05,175.11,25492.0,172.2161,172.2849,172.1866,172.2456,25492.0
2021-06-16 12:45:00,175.1,175.13,175.08,175.1,25232.0,172.2358,172.2653,172.2161,172.2358,25232.0
2021-06-16 12:50:00,175.09,175.15,175.03,175.05,27613.0,172.2259,172.2849,172.1669,172.1866,27613.0
2021-06-16 12:55:00,175.05,175.15,175.03,175.07,31195.0,172.1866,172.2849,172.1669,172.2063,31195.0
2021-06-16 13:00:00,175.06,175.08,174.91,174.96,88073.0,172.1964,172.2161,172.0489,172.0981,88073.0
2021-06-16 13:05:00,174.95,175.08,174.93,175.02,32171.0,172.0882,172.2161,172.0685,172.1571,32171.0
2021-06-16 13:10:00,175.02,175.19,175.02,175.14,21814.0,172.1571,172.3243,172.1571,172.2751,21814.0
2021-06-16 13:15:00,175.12,175.2,175.1,175.1,17790.0,172.2554,172.3341,172.2358,172.2358,17790.0
2021-06-16 13:20:00,175.1,175.16,174.96,175.0,18472.0,172.2358,172.2948,172.0981,172.1374,18472.0
2021-06-16 13:25:00,175.0,175.02,174.82,174.9,28261.0,172.1374,172.1571,171.9603,172.039,28261.0
2021-06-16 13:30:00,174.91,175.0,174.86,175.0,26252.0,172.0489,172.1374,171.9997,172.1374,26252.0
2021-06-16 13:35:00,175.0,175.09,174.97,175.07,23855.0,172.1374,172.2259,172.1079,172.2063,23855.0
2021-06-16 13:40:00,175.05,175.06,174.96,174.98,19591.0,172.1866,172.1964,172.0981,172.1177,19591.0
2021-06-16 13:45:00,174.95,174.97,174.71,174.76,36022.0,172.0882,172.1079,171.8521,171.9013,36022.0
2021-06-16 13:50:00,174.74,174.89,174.64,174.89,36178.0,171.8817,172.0292,171.7833,172.0292,36178.0
2021-06-16 13:55:00,174.89,174.98,174.83,174.84,75234.0,172.0292,172.1177,171.9702,171.98,75234.0
2021-06-16 14:00:00,174.83,174.91,173.55,174.03,195298.0,171.9702,172.0489,170.7111,171.1833,195298.0
2021-06-16 14:05:00,174.1,174.62,174.05,174.51,66596.0,171.2521,171.7636,171.2029,171.6554,66596.0
2021-06-16 14:10:00,174.5,174.65,174.32,174.42,37491.0,171.6456,171.7931,171.4685,171.5669,37491.0
2021-06-16 14:15:00,174.36,174.38,173.94,174.01,68287.0,171.5079,171.5275,171.0947,171.1636,68287.0
2021-06-16 14:20:00,174.04,174.36,173.99,174.17,67984.0,171.1931,171.5079,171.1439,171.321,67984.0
2021-06-16 14:25:00,174.15,174.45,174.15,174.34,57037.0,171.3013,171.5964,171.3013,171.4882,57037.0
2021-06-16 14:30:00,174.32,174.6,174.17,174.37,38296.0,171.4685,171.7439,171.321,171.5177,38296.0
2021-06-16 14:35:00,174.39,174.57,174.07,174.31,62670.0,171.5374,171.7144,171.2226,171.4587,62670.0
2021-06-16 14:40:00,174.32,174.33,173.75,173.75,52013.0,171.4685,171.4784,170.9079,170.9079,52013.0
2021-06-16 14:45:00,173.76,174.17,173.69,173.93,56472.0,170.9177,171.321,170.8488,171.0849,56472.0
2021-06-16 14:50:00,173.93,174.43,173.9,174.34,48334.0,171.0849,171.5767,171.0554,171.4882,48334.0
2021-06-16 14:55:00,174.35,174.62,174.24,174.55,32358.0,171.498,171.7636,171.3898,171.6948,32358.0
2021-06-16 15:00:00,174.53,174.82,174.48,174.79,33450.0,171.6751,171.9603,171.6259,171.9308,33450.0
2021-06-16 15:05:00,174.78,174.99,174.78,174.94,51681.0,171.921,172.1276,171.921,172.0784,51681.0
2021-06-16 15:10:00,174.95,175.16,174.93,175.16,52557.0,172.0882,172.2948,172.0685,172.2948,52557.0
2021-06-16 15:15:00,175.17,175.28,175.11,175.25,39831.0,172.3046,172.4128,172.2456,172.3833,39831.0
2021-06-16 15:20:00,175.26,175.46,175.2,175.42,47176.0,172.3932,172.5899,172.3341,172.5505,47176.0
2021-06-16 15:25:00,175.4,175.42,175.16,175.22,57648.0,172.5309,172.5505,172.2948,172.3538,57648.0
2021-06-16 15:30:00,175.22,175.32,174.99,175.05,37158.0,172.3538,172.4522,172.1276,172.1866,37158.0
2021-06-16 15:35:00,175.04,175.22,174.96,175.22,39844.0,172.1767,172.3538,172.0981,172.3538,39844.0
2021-06-16 15:40:00,175.23,175.41,175.02,175.04,58725.0,172.3636,172.5407,172.1571,172.1767,58725.0
2021-06-16 15:45:00,175.05,175.08,174.93,174.98,62770.0,172.1866,172.2161,172.0685,172.1177,62770.0
2021-06-16 15:50:00,174.98,174.98,174.66,174.85,101519.0,172.1177,172.1177,171.803,171.9899,101519.0
2021-06-16 15:55:00,174.85,174.89,174.56,174.69,236764.0,171.9899,172.0292,171.7046,171.8325,236764.0
2021-06-17 09:30:00,174.59,175.8,174.34,175.79,269322.0,171.7341,172.9243,171.4882,172.9145,269322.0
2021-06-17 09:35:00,175.82,176.06,175.41,175.87,288118.0,172.944,173.1801,172.5407,172.9932,288118.0
2021-06-17 09:40:00,175.89,176.0,174.81,174.84,176153.0,173.0128,173.121,171.9505,171.98,176153.0
2021-06-17 09:45:00,174.83,174.93,174.63,174.88,145230.0,171.9702,172.0685,171.7735,172.0194,145230.0
2021-06-17 09:50:00,174.87,175.03,174.72,175.03,101830.0,172.0095,172.1669,171.862,172.1669,101830.0
2021-06-17 09:55:00,175.05,175.14,174.78,175.12,111961.0,172.1866,172.2751,171.921,172.2554,111961.0
2021-06-17 10:00:00,175.13,175.17,174.78,174.97,124545.0,172.2653,172.3046,171.921,172.1079,124545.0
2021-06-17 10:05:00,175.03,175.04,174.54,174.6,63021.0,172.1669,172.1767,171.6849,171.7439,63021.0
2021-06-17 10:10:00,174.6,174.67,174.42,174.6,50330.0,171.7439,171.8128,171.5669,171.7439,50330.0
2021-06-17 10:15:00,174.57,175.04,174.57,175.04,69804.0,171.7144,172.1767,171.7144,172.1767,69804.0
2021-06-17 10:20:00,175.04,175.36,174.91,175.34,65474.0,172.1767,172.4915,172.0489,172.4718,65474.0
2021-06-17 10:25:00,175.35,175.53,175.28,175.37,86141.0,172.4817,172.6587,172.4128,172.5014,86141.0
2021-06-17 10:30:00,175.39,175.85,175.2,175.84,98951.0,172.521,172.9735,172.3341,172.9637,98951.0
2021-06-17 10:35:00,175.84,176.13,175.82,176.09,100063.0,172.9637,173.2489,172.944,173.2096,100063.0
2021-06-17 10:40:00,176.08,176.19,175.84,176.08,49405.0,173.1997,173.3079,172.9637,173.1997,49405.0
2021-06-17 10:45:00,176.09,176.26,176.05,176.12,67902.0,173.2096,173.3768,173.1702,173.2391,67902.0
2021-06-17 10:50:00,176.11,176.16,175.6,175.65,68933.0,173.2292,173.2784,172.7276,172.7768,68933.0
2021-06-17 10:55:00,175.62,175.65,175.41,175.54,48024.0,172.7473,172.7768,172.5407,172.6686,48024.0
2021-06-17 11:00:00,175.57,175.61,175.32,175.55,50582.0,172.6981,172.7374,172.4522,172.6784,50582.0
2021-06-17 11:05:00,175.55,175.56,175.32,175.47,44409.0,172.6784,172.6882,172.4522,172.5997,44409.0
2021-06-17 11:10:00,175.45,175.46,175.02,175.15,55302.0,172.58,172.5899,172.1571,172.2849,55302.0
2021-06-17 11:15:00,175.15,175.28,175.05,175.16,94481.0,172.2849,172.4128,172.1866,172.2948,94481.0
2021-06-17 11:20:00,175.16,175.38,175.11,175.34,94348.0,172.2948,172.5112,172.2456,172.4718,94348.0
2021-06-17 11:25:00,175.34,175.35,175.18,175.26,30909.0,172.4718,172.4817,172.3145,172.3932,30909.0
2021-06-17 11:30:00,175.27,175.4,175.19,175.3,37197.0,172.403,172.5309,172.3243,172.4325,37197.0
2021-06-17 11:35:00,175.31,175.4,175.22,175.4,40936.0,172.4423,172.5309,172.3538,172.5309,40936.0
2021-06-17 11:40:00,175.41,175.48,175.37,175.42,52294.0,172.5407,172.6096,172.5014,172.5505,52294.0
2021-06-17 11:45:00,175.43,175.71,175.4,175.7,49758.0,172.5604,172.8358,172.5309,172.826,49758.0
2021-06-17 11:50:00,175.69,175.7,175.25,175.35,46524.0,172.8161,172.826,172.3833,172.4817,46524.0
2021-06-17 11:55:00,175.35,175.44,174.82,174.85,62434.0,172.4817,172.5702,171.9603,171.9899,62434.0
2021-06-17 12:00:00,174.82,174.92,174.67,174.84,49527.0,171.9603,172.0587,171.8128,171.98,49527.0
2021-06-17 12:05:00,174.9,174.9,174.55,174.62,49698.0,172.039,172.039,171.6948,171.7636,49698.0
2021-06-17 12:10:00,174.63,174.8,174.58,174.71,48953.0,171.7735,171.9407,171.7243,171.8521,48953.0
2021-06-17 12:15:00,174.7,174.71,174.46,174.55,60603.0,171.8423,171.8521,171.6062,171.6948,60603.0
2021-06-17 12:20:00,174.54,174.58,174.07,174.1,64996.0,171.6849,171.7243,171.2226,171.2521,64996.0
2021-06-17 12:25:00,174.11,174.22,174.0,174.02,53696.0,171.262,171.3702,171.1538,171.1734,53696.0
2021-06-17 12:30:00,174.02,174.11,173.84,174.04,66081.0,171.1734,171.262,170.9964,171.1931,66081.0
2021-06-17 12:35:00,174.05,174.19,173.98,174.04,35357.0,171.2029,171.3407,171.1341,171.1931,35357.0
2021-06-17 12:40:00,174.05,174.21,174.0,174.11,40869.0,171.2029,171.3603,171.1538,171.262,40869.0
2021-06-17 12:45:00,174.12,174.22,174.04,174.15,32952.0,171.2718,171.3702,171.1931,171.3013,32952.0
2021-06-17 12:50:00,174.15,174.44,174.08,174.4,40530.0,171.3013,171.5866,171.2325,171.5472,40530.0
2021-06-17 12:55:00,174.42,174.58,174.35,174.56,55252.0,171.5669,171.7243,171.498,171.7046,55252.0
2021-06-17 13:00:00,174.57,174.84,174.51,174.74,98761.0,171.7144,171.98,171.6554,171.8817,98761.0
2021-06-17 13:05:00,174.77,174.99,174.67,174.89,37820.0,171.9112,172.1276,171.8128,172.0292,37820.0
2021-06-17 13:10:00,174.9,175.04,174.89,175.0,49375.0,172.039,172.1767,172.0292,172.1374,49375.0
2021-06-17 13:15:00,175.05,175.14,174.93,174.99,40139.0,172.1866,172.2751,172.0685,172.1276,40139.0
2021-06-17 13:20:00,174.99,175.14,174.98,175.02,36269.0,172.1276,172.2751,172.1177,172.1571,36269.0
2021-06-17 13:25:00,175.04,175.28,175.04,175.28,30494.0,172.1767,172.4128,172.1767,172.4128,30494.0
2021-06-17 13:30:00,175.28,175.35,175.16,175.35,43174.0,172.4128,172.4817,172.2948,172.4817,43174.0
2021-06-17 13:35:00,175.34,175.36,175.12,175.2,32581.0,172.4718,172.4915,172.2554,172.3341,32581.0
2021-06-17 13:40:00,175.22,175.33,175.21,175.31,33820.0,172.3538,172.462,172.344,172.4423,33820.0
2021-06-17 13:45:00,175.32,175.34,175.18,175.3,23728.0,172.4522,172.4718,172.3145,172.4325,23728.0
2021-06-17 13:50:00,175.31,175.35,175.13,175.16,23122.0,172.4423,172.4817,172.2653,172.2948,23122.0
2021-06-17 13:55:00,175.16,175.23,175.07,175.19,20422.0,172.2948,172.3636,172.2063,172.3243,20422.0
2021-06-17 14:00:00,175.2,175.23,175.09,175.18,23668.0,172.3341,172.3636,172.2259,172.3145,23668.0
2021-06-17 14:05:00,175.18,175.26,175.12,175.13,36620.0,172.3145,172.3932,172.2554,172.2653,36620.0
2021-06-17 14:10:00,175.14,175.25,175.08,175.11,39553.0,172.2751,172.3833,172.2161,172.2456,39553.0
2021-06-17 14:15:00,175.14,175.23,175.0,175.03,41168.0,172.2751,172.3636,172.1374,172.1669,41168.0
2021-06-17 14:20:00,175.03,175.06,174.95,175.02,34590.0,172.1669,172.1964,172.0882,172.1571,34590.0
2021-06-17 14:25:00,174.98,175.11,174.97,175.0,29885.0,172.1177,172.2456,172.1079,172.1374,29885.0
2021-06-17 14:30:00,175.0,175.0,174.79,174.88,26587.0,172.1374,172.1374,171.9308,172.0194,26587.0
2021-06-17 14:35:00,174.89,174.94,174.65,174.67,32250.0,172.0292,172.0784,171.7931,171.8128,32250.0
2021-06-17 14:40:00,174.65,174.87,174.65,174.83,32881.0,171.7931,172.0095,171.7931,171.9702,32881.0
2021-06-17 14:45:00,174.82,174.85,174.61,174.67,33606.0,171.9603,171.9899,171.7538,171.8128,33606.0
2021-06-17 14:50:00,174.67,174.71,174.57,174.62,44546.0,171.8128,171.8521,171.7144,171.7636,44546.0
2021-06-17 14:55:00,174.66,174.8,174.61,174.64,28055.0,171.803,171.9407,171.7538,171.7833,28055.0
2021-06-17 15:00:00,174.65,174.89,174.55,174.77,40287.0,171.7931,172.0292,171.6948,171.9112,40287.0
2021-06-17 15:05:00,174.77,174.79,174.67,174.78,33058.0,171.9112,171.9308,171.8128,171.921,33058.0
2021-06-17 15:10:00,174.79,174.92,174.74,174.89,42795.0,171.9308,172.0587,171.8817,172.0292,42795.0
2021-06-17 15:15:00,174.89,174.98,174.83,174.96,29946.0,172.0292,172.1177,171.9702,172.0981,29946.0
2021-06-17 15:20:00,174.97,174.99,174.83,174.88,34218.0,172.1079,172.1276,171.9702,172.0194,34218.0
2021-06-17 15:25:00,174.89,175.07,174.87,175.06,55868.0,172.0292,172.2063,172.0095,172.1964,55868.0
2021-06-17 15:30:00,175.06,175.12,174.9,175.04,71394.0,172.1964,172.2554,172.039,172.1767,71394.0
2021-06-17 15:35:00,175.03,175.11,174.88,175.11,72991.0,172.1669,172.2456,172.0194,172.2456,72991.0
2021-06-17 15:40:00,175.1,175.22,175.03,175.08,91294.0,172.2358,172.3538,172.1669,172.2161,91294.0
2021-06-17 15:45:00,175.08,175.22,175.04,175.07,69971.0,172.2161,172.3538,172.1767,172.2063,69971.0
2021-06-17 15:50:00,175.06,175.23,174.88,174.94,104222.0,172.1964,172.3636,172.0194,172.0784,104222.0
2021-06-17 15:55:00,174.95,175.04,174.57,174.7,358382.0,172.0882,172.1767,171.7144,171.8423,358382.0
2021-06-18 09:30:00,173.14,173.86,172.8,172.92,1190494.0,170.3078,171.0161,169.9734,170.0914,1190494.0
2021-06-18 09:35:00,172.95,173.28,172.62,172.94,107623.0,170.1209,170.4455,169.7963,170.1111,107623.0
2021-06-18 09:40:00,172.91,173.27,172.8,173.16,67593.0,170.0816,170.4357,169.9734,170.3275,67593.0
2021-06-18 09:45:00,173.12,173.22,172.94,173.06,62529.0,170.2882,170.3865,170.1111,170.2291,62529.0
2021-06-18 09:50:00,173.03,173.11,172.54,172.59,73159.0,170.1996,170.2783,169.7176,169.7668,73159.0
2021-06-18 09:55:00,172.58,172.95,172.47,172.83,73255.0,169.757,170.1209,169.6488,170.0029,73255.0
2021-06-18 10:00:00,172.83,172.97,172.44,172.48,85804.0,170.0029,170.1406,169.6193,169.6586,85804.0
2021-06-18 10:05:00,172.5,172.71,172.45,172.66,61485.0,169.6783,169.8849,169.6291,169.8357,61485.0
2021-06-18 10:10:00,172.65,173.0,172.56,172.84,93565.0,169.8258,170.1701,169.7373,170.0127,93565.0
2021-06-18 10:15:00,172.84,173.04,172.72,172.8,179248.0,170.0127,170.2095,169.8947,169.9734,179248.0
2021-06-18 10:20:00,172.82,173.37,172.75,173.22,144199.0,169.9931,170.5341,169.9242,170.3865,144199.0
2021-06-18 10:25:00,173.21,173.39,173.01,173.1,74003.0,170.3767,170.5537,170.18,170.2685,74003.0
2021-06-18 10:30:00,173.06,173.26,172.86,173.22,79891.0,170.2291,170.4259,170.0324,170.3865,79891.0
2021-06-18 10:35:00,173.22,173.44,173.22,173.41,46205.0,170.3865,170.6029,170.3865,170.5734,46205.0
2021-06-18 10:40:00,173.4,173.4,173.02,173.06,33457.0,170.5636,170.5636,170.1898,170.2291,33457.0
2021-06-18 10:45:00,173.06,173.11,172.97,173.0,53646.0,170.2291,170.2783,170.1406,170.1701,53646.0
2021-06-18 10:50:00,173.01,173.07,172.7,172.76,34755.0,170.18,170.239,169.875,169.934,34755.0
2021-06-18 10:55:00,172.72,172.88,172.71,172.81,30219.0,169.8947,170.0521,169.8849,169.9832,30219.0
2021-06-18 11:00:00,172.81,173.05,172.71,172.73,32486.0,169.9832,170.2193,169.8849,169.9045,32486.0
2021-06-18 11:05:00,172.72,172.77,172.64,172.69,22911.0,169.8947,169.9439,169.816,169.8652,22911.0
2021-06-18 11:10:00,172.71,172.72,172.52,172.55,44268.0,169.8849,169.8947,169.698,169.7275,44268.0
2021-06-18 11:15:00,172.56,172.67,172.53,172.56,46929.0,169.7373,169.8455,169.7078,169.7373,46929.0
2021-06-18 11:20:00,172.55,172.6,172.46,172.47,50375.0,169.7275,169.7767,169.639,169.6488,50375.0
2021-06-18 11:25:00,172.48,172.49,172.2,172.25,88992.0,169.6586,169.6685,169.3832,169.4324,88992.0
2021-06-18 11:30:00,172.25,172.77,172.23,172.72,68439.0,169.4324,169.9439,169.4127,169.8947,68439.0
2021-06-18 11:35:00,172.7,173.05,172.69,172.94,61760.0,169.875,170.2193,169.8652,170.1111,61760.0
2021-06-18 11:40:00,172.93,172.98,172.74,172.86,34748.0,170.1013,170.1504,169.9144,170.0324,34748.0
2021-06-18 11:45:00,172.85,172.87,172.77,172.81,29017.0,170.0226,170.0422,169.9439,169.9832,29017.0
2021-06-18 11:50:00,172.82,172.85,172.72,172.73,32445.0,169.9931,170.0226,169.8947,169.9045,32445.0
2021-06-18 11:55:00,172.71,172.78,172.64,172.78,33717.0,169.8849,169.9537,169.816,169.9537,33717.0
2021-06-18 12:00:00,172.78,172.79,172.56,172.62,35224.0,169.9537,169.9636,169.7373,169.7963,35224.0
2021-06-18 12:05:00,172.62,172.81,172.61,172.77,40740.0,169.7963,169.9832,169.7865,169.9439,40740.0
2021-06-18 12:10:00,172.77,172.86,172.67,172.75,42704.0,169.9439,170.0324,169.8455,169.9242,42704.0
2021-06-18 12:15:00,172.72,172.9,172.72,172.9,30956.0,169.8947,170.0718,169.8947,170.0718,30956.0
2021-06-18 12:20:00,172.93,172.95,172.83,172.92,57632.0,170.1013,170.1209,170.0029,170.0914,57632.0
2021-06-18 12:25:00,172.93,172.95,172.8,172.91,25384.0,170.1013,170.1209,169.9734,170.0816,25384.0
2021-06-18 12:30:00,172.92,172.92,172.74,172.74,23347.0,170.0914,170.0914,169.9144,169.9144,23347.0
2021-06-18 12:35:00,172.72,172.85,172.7,172.71,32056.0,169.8947,170.0226,169.875,169.8849,32056.0
2021-06-18 12:40:00,172.72,172.74,172.61,172.61,38271.0,169.8947,169.9144,169.7865,169.7865,38271.0
2021-06-18 12:45:00,172.61,172.67,172.52,172.66,28126.0,169.7865,169.8455,169.698,169.8357,28126.0
2021-06-18 12:50:00,172.64,172.8,172.63,172.65,41212.0,169.816,169.9734,169.8062,169.8258,41212.0
2021-06-18 12:55:00,172.63,172.72,172.56,172.72,37557.0,169.8062,169.8947,169.7373,169.8947,37557.0
2021-06-18 13:00:00,172.72,172.88,172.64,172.84,34688.0,169.8947,170.0521,169.816,170.0127,34688.0
2021-06-18 13:05:00,172.83,172.97,172.82,172.95,36229.0,170.0029,170.1406,169.9931,170.1209,36229.0
2021-06-18 13:10:00,172.94,173.11,172.9,172.99,45247.0,170.1111,170.2783,170.0718,170.1603,45247.0
2021-06-18 13:15:00,172.98,173.06,172.9,172.99,32392.0,170.1504,170.2291,170.0718,170.1603,32392.0
2021-06-18 13:20:00,172.97,172.99,172.8,172.86,34942.0,170.1406,170.1603,169.9734,170.0324,34942.0
2021-06-18 13:25:00,172.87,172.9,172.62,172.71,47650.0,170.0422,170.0718,169.7963,169.8849,47650.0
2021-06-18 13:30:00,172.71,172.8,172.61,172.65,42884.0,169.8849,169.9734,169.7865,169.8258,42884.0
2021-06-18 13:35:00,172.65,172.73,172.57,172.64,48222.0,169.8258,169.9045,169.7472,169.816,48222.0
2021-06-18 13:40:00,172.65,172.79,172.64,172.72,27460.0,169.8258,169.9636,169.816,169.8947,27460.0
2021-06-18 13:45:00,172.73,172.77,172.52,172.53,26795.0,169.9045,169.9439,169.698,169.7078,26795.0
2021-06-18 13:50:00,172.54,172.77,172.46,172.76,56596.0,169.7176,169.9439,169.639,169.934,56596.0
2021-06-18 13:55:00,172.75,172.75,172.59,172.65,24388.0,169.9242,169.9242,169.7668,169.8258,24388.0
2021-06-18 14:00:00,172.66,172.87,172.53,172.75,66368.0,169.8357,170.0422,169.7078,169.9242,66368.0
2021-06-18 14:05:00,172.74,172.83,172.67,172.71,33095.0,169.9144,170.0029,169.8455,169.8849,33095.0
2021-06-18 14:10:00,172.69,172.72,172.6,172.64,42751.0,169.8652,169.8947,169.7767,169.816,42751.0
2021-06-18 14:15:00,172.66,172.66,172.5,172.52,31204.0,169.8357,169.8357,169.6783,169.698,31204.0
2021-06-18 14:20:00,172.52,172.55,172.34,172.41,42426.0,169.698,169.7275,169.5209,169.5898,42426.0
2021-06-18 14:25:00,172.42,172.51,172.31,172.48,38052.0,169.5996,169.6881,169.4914,169.6586,38052.0
2021-06-18 14:30:00,172.46,172.47,172.33,172.4,39458.0,169.639,169.6488,169.5111,169.5799,39458.0
2021-06-18 14:35:00,172.43,172.48,172.35,172.39,31502.0,169.6094,169.6586,169.5308,169.5701,31502.0
2021-06-18 14:40:00,172.38,172.45,172.28,172.33,50655.0,169.5603,169.6291,169.4619,169.5111,50655.0
2021-06-18 14:45:00,172.33,172.46,172.29,172.45,45680.0,169.5111,169.639,169.4717,169.6291,45680.0
2021-06-18 14:50:00,172.44,172.5,172.36,172.44,34256.0,169.6193,169.6783,169.5406,169.6193,34256.0
2021-06-18 14:55:00,172.45,172.46,172.19,172.26,56536.0,169.6291,169.639,169.3734,169.4422,56536.0
2021-06-18 15:00:00,172.26,172.43,172.13,172.28,42993.0,169.4422,169.6094,169.3143,169.4619,42993.0
2021-06-18 15:05:00,172.28,172.32,172.11,172.14,44528.0,169.4619,169.5012,169.2947,169.3242,44528.0
2021-06-18 15:10:00,172.14,172.49,172.13,172.46,53901.0,169.3242,169.6685,169.3143,169.639,53901.0
2021-06-18 15:15:00,172.44,172.67,172.42,172.65,42675.0,169.6193,169.8455,169.5996,169.8258,42675.0
2021-06-18 15:20:00,172.65,172.78,172.63,172.74,37152.0,169.8258,169.9537,169.8062,169.9144,37152.0
2021-06-18 15:25:00,172.75,172.78,172.63,172.63,40820.0,169.9242,169.9537,169.8062,169.8062,40820.0
2021-06-18 15:30:00,172.64,172.75,172.54,172.6,54569.0,169.816,169.9242,169.7176,169.7767,54569.0
2021-06-18 15:35:00,172.6,172.8,172.56,172.76,75781.0,169.7767,169.9734,169.7373,169.934,75781.0
2021-06-18 15:40:00,172.77,172.88,172.64,172.84,78446.0,169.9439,170.0521,169.816,170.0127,78446.0
2021-06-18 15:45:00,172.83,172.94,172.66,172.68,114035.0,170.0029,170.1111,169.8357,169.8554,114035.0
2021-06-18 15:50:00,172.69,172.99,172.66,172.89,118475.0,169.8652,170.1603,169.8357,170.0619,118475.0
2021-06-18 15:55:00,172.92,173.0,172.43,172.45,317275.0,170.0914,170.1701,169.6094,169.6291,317275.0
2021-06-21 09:30:00,172.13,172.39,171.31,171.61,394740.0,169.3143,169.5701,168.5078,168.8029,394740.0
2021-06-21 09:35:00,171.55,172.06,171.4,171.66,121270.0,168.7438,169.2455,168.5963,168.852,121270.0
2021-06-21 09:40:00,171.65,172.05,171.32,171.49,133486.0,168.8422,169.2357,168.5176,168.6848,133486.0
2021-06-21 09:45:00,171.41,171.73,171.37,171.64,88603.0,168.6061,168.9209,168.5668,168.8324,88603.0
2021-06-21 09:50:00,171.65,172.41,171.57,172.37,132781.0,168.8422,169.5898,168.7635,169.5504,132781.0
2021-06-21 09:55:00,172.38,172.62,172.34,172.46,73753.0,169.5603,169.7963,169.5209,169.639,73753.0
2021-06-21 10:00:00,172.47,172.77,172.36,172.75,59489.0,169.6488,169.9439,169.5406,169.9242,59489.0
2021-06-21 10:05:00,172.79,172.79,172.47,172.66,75222.0,169.9636,169.9636,169.6488,169.8357,75222.0
2021-06-21 10:10:00,172.59,172.66,172.33,172.46,85571.0,169.7668,169.8357,169.5111,169.639,85571.0
2021-06-21 10:15:00,172.46,172.75,172.26,172.27,46935.0,169.639,169.9242,169.4422,169.4521,46935.0
2021-06-21 10:20:00,172.3,172.49,172.2,172.25,42597.0,169.4816,169.6685,169.3832,169.4324,42597.0
2021-06-21 10:25:00,172.28,172.65,172.28,172.53,85221.0,169.4619,169.8258,169.4619,169.7078,85221.0
2021-06-21 10:30:00,172.56,172.73,172.4,172.47,70590.0,169.7373,169.9045,169.5799,169.6488,70590.0
2021-06-21 10:35:00,172.47,172.6,172.42,172.52,49776.0,169.6488,169.7767,169.5996,169.698,49776.0
2021-06-21 10:40:00,172.53,172.65,172.43,172.51,58860.0,169.7078,169.8258,169.6094,169.6881,58860.0
2021-06-21 10:45:00,172.51,172.91,172.51,172.87,69649.0,169.6881,170.0816,169.6881,170.0422,69649.0
2021-06-21 10:50:00,172.89,172.98,172.74,172.89,118675.0,170.0619,170.1504,169.9144,170.0619,118675.0
2021-06-21 10:55:00,172.89,173.2,172.86,173.05,139228.0,170.0619,170.3668,170.0324,170.2193,139228.0
2021-06-21 11:00:00,173.07,173.12,172.92,172.92,47437.0,170.239,170.2882,170.0914,170.0914,47437.0
2021-06-21 11:05:00,172.91,173.08,172.81,173.03,45417.0,170.0816,170.2488,169.9832,170.1996,45417.0
2021-06-21 11:10:00,173.05,173.13,172.92,172.98,51720.0,170.2193,170.298,170.0914,170.1504,51720.0
2021-06-21 11:15:00,172.97,173.28,172.97,173.28,53114.0,170.1406,170.4455,170.1406,170.4455,53114.0
2021-06-21 11:20:00,173.27,173.31,173.04,173.26,113741.0,170.4357,170.475,170.2095,170.4259,113741.0
2021-06-21 11:25:00,173.26,173.29,173.11,173.15,34962.0,170.4259,170.4554,170.2783,170.3177,34962.0
2021-06-21 11:30:00,173.17,173.36,173.13,173.16,36968.0,170.3373,170.5242,170.298,170.3275,36968.0
2021-06-21 11:35:00,173.18,173.25,173.06,173.16,45717.0,170.3472,170.416,170.2291,170.3275,45717.0
2021-06-21 11:40:00,173.16,173.38,173.16,173.31,57625.0,170.3275,170.5439,170.3275,170.475,57625.0
2021-06-21 11:45:00,173.34,173.36,173.19,173.26,29412.0,170.5046,170.5242,170.357,170.4259,29412.0
2021-06-21 11:50:00,173.27,173.32,173.11,173.12,32456.0,170.4357,170.4849,170.2783,170.2882,32456.0
2021-06-21 11:55:00,173.11,173.27,173.11,173.16,27776.0,170.2783,170.4357,170.2783,170.3275,27776.0
2021-06-21 12:00:00,173.17,173.3,173.12,173.15,33438.0,170.3373,170.4652,170.2882,170.3177,33438.0
2021-06-21 12:05:00,173.15,173.23,173.1,173.11,24476.0,170.3177,170.3964,170.2685,170.2783,24476.0
2021-06-21 12:10:00,173.11,173.18,173.04,173.14,36014.0,170.2783,170.3472,170.2095,170.3078,36014.0
2021-06-21 12:15:00,173.15,173.33,173.1,173.31,53374.0,170.3177,170.4947,170.2685,170.475,53374.0
2021-06-21 12:20:00,173.32,173.36,173.17,173.27,30911.0,170.4849,170.5242,170.3373,170.4357,30911.0
2021-06-21 12:25:00,173.26,173.39,173.26,173.34,34021.0,170.4259,170.5537,170.4259,170.5046,34021.0
2021-06-21 12:30:00,173.33,173.41,173.15,173.21,54171.0,170.4947,170.5734,170.3177,170.3767,54171.0
2021-06-21 12:35:00,173.22,173.33,173.19,173.29,41350.0,170.3865,170.4947,170.357,170.4554,41350.0
2021-06-21 12:40:00,173.29,173.3,173.18,173.24,24810.0,170.4554,170.4652,170.3472,170.4062,24810.0
2021-06-21 12:45:00,173.22,173.31,173.13,173.21,18873.0,170.3865,170.475,170.298,170.3767,18873.0
2021-06-21 12:50:00,173.2,173.34,173.14,173.17,46679.0,170.3668,170.5046,170.3078,170.3373,46679.0
2021-06-21 12:55:00,173.16,173.23,173.1,173.1,22578.0,170.3275,170.3964,170.2685,170.2685,22578.0
2021-06-21 13:00:00,173.11,173.29,173.1,173.21,23325.0,170.2783,170.4554,170.2685,170.3767,23325.0
2021-06-21 13:05:00,173.21,173.34,173.15,173.24,51542.0,170.3767,170.5046,170.3177,170.4062,51542.0
2021-06-21 13:10:00,173.24,173.41,173.17,173.39,26965.0,170.4062,170.5734,170.3373,170.5537,26965.0
2021-06-21 13:15:00,173.38,173.6,173.35,173.6,51365.0,170.5439,170.7603,170.5144,170.7603,51365.0
2021-06-21 13:20:00,173.59,173.71,173.55,173.68,31533.0,170.7505,170.8685,170.7111,170.839,31533.0
2021-06-21 13:25:00,173.68,173.71,173.53,173.57,31562.0,170.839,170.8685,170.6914,170.7308,31562.0
2021-06-21 13:30:00,173.57,173.69,173.56,173.67,32988.0,170.7308,170.8488,170.721,170.8292,32988.0
2021-06-21 13:35:00,173.66,173.78,173.64,173.75,30256.0,170.8193,170.9374,170.7996,170.9079,30256.0
2021-06-21 13:40:00,173.76,173.95,173.75,173.85,61574.0,170.9177,171.1046,170.9079,171.0062,61574.0
2021-06-21 13:45:00,173.85,173.94,173.82,173.91,33657.0,171.0062,171.0947,170.9767,171.0652,33657.0
2021-06-21 13:50:00,173.91,173.93,173.87,173.91,20154.0,171.0652,171.0849,171.0259,171.0652,20154.0
2021-06-21 13:55:00,173.92,173.96,173.88,173.92,20878.0,171.0751,171.1144,171.0357,171.0751,20878.0
2021-06-21 14:00:00,173.92,173.98,173.87,173.91,28425.0,171.0751,171.1341,171.0259,171.0652,28425.0
2021-06-21 14:05:00,173.92,174.08,173.9,174.07,52939.0,171.0751,171.2325,171.0554,171.2226,52939.0
2021-06-21 14:10:00,174.06,174.13,174.04,174.05,33270.0,171.2128,171.2816,171.1931,171.2029,33270.0
2021-06-21 14:15:00,174.05,174.23,174.05,174.14,36219.0,171.2029,171.38,171.2029,171.2915,36219.0
2021-06-21 14:20:00,174.15,174.17,174.09,174.1,21982.0,171.3013,171.321,171.2423,171.2521,21982.0
2021-06-21 14:25:00,174.1,174.16,174.07,174.09,26481.0,171.2521,171.3111,171.2226,171.2423,26481.0
2021-06-21 14:30:00,174.07,174.09,173.95,174.04,50368.0,171.2226,171.2423,171.1046,171.1931,50368.0
2021-06-21 14:35:00,174.05,174.12,174.03,174.05,34826.0,171.2029,171.2718,171.1833,171.2029,34826.0
2021-06-21 14:40:00,174.05,174.07,173.98,174.02,24170.0,171.2029,171.2226,171.1341,171.1734,24170.0
2021-06-21 14:45:00,174.0,174.01,173.82,173.91,30748.0,171.1538,171.1636,170.9767,171.0652,30748.0
2021-06-21 14:50:00,173.91,174.09,173.9,173.99,26464.0,171.0652,171.2423,171.0554,171.1439,26464.0
2021-06-21 14:55:00,173.98,174.14,173.98,174.08,23929.0,171.1341,171.2915,171.1341,171.2325,23929.0
2021-06-21 15:00:00,174.08,174.13,174.01,174.11,22261.0,171.2325,171.2816,171.1636,171.262,22261.0
2021-06-21 15:05:00,174.1,174.26,174.08,174.22,33509.0,171.2521,171.4095,171.2325,171.3702,33509.0
2021-06-21 15:10:00,174.19,174.19,173.91,173.92,58759.0,171.3407,171.3407,171.0652,171.0751,58759.0
2021-06-21 15:15:00,173.93,173.93,173.81,173.81,29170.0,171.0849,171.0849,170.9669,170.9669,29170.0
2021-06-21 15:20:00,173.81,173.85,173.74,173.8,30113.0,170.9669,171.0062,170.898,170.957,30113.0
2021-06-21 15:25:00,173.81,173.93,173.76,173.91,30073.0,170.9669,171.0849,170.9177,171.0652,30073.0
2021-06-21 15:30:00,173.91,173.97,173.79,173.9,67214.0,171.0652,171.1243,170.9472,171.0554,67214.0
2021-06-21 15:35:00,173.91,173.95,173.74,173.8,59143.0,171.0652,171.1046,170.898,170.957,59143.0
2021-06-21 15:40:00,173.8,173.88,173.7,173.76,66022.0,170.957,171.0357,170.8587,170.9177,66022.0
2021-06-21 15:45:00,173.75,173.81,173.64,173.74,57337.0,170.9079,170.9669,170.7996,170.898,57337.0
2021-06-21 15:50:00,173.75,173.98,173.7,173.97,93281.0,170.9079,171.1341,170.8587,171.1243,93281.0
2021-06-21 15:55:00,173.99,174.12,173.9,173.99,322413.0,171.1439,171.2718,171.0554,171.1439,322413.0
2021-06-22 09:30:00,174.37,174.79,173.86,173.94,178267.0,171.5177,171.9308,171.0161,171.0947,178267.0
2021-06-22 09:35:00,173.9,173.98,173.24,173.25,116185.0,171.0554,171.1341,170.4062,170.416,116185.0
2021-06-22 09:40:00,173.31,173.4,173.06,173.28,124973.0,170.475,170.5636,170.2291,170.4455,124973.0
2021-06-22 09:45:00,173.31,173.49,173.11,173.27,70847.0,170.475,170.6521,170.2783,170.4357,70847.0
2021-06-22 09:50:00,173.25,173.25,172.58,172.67,84943.0,170.416,170.416,169.757,169.8455,84943.0
2021-06-22 09:55:00,172.69,172.79,172.43,172.49,81253.0,169.8652,169.9636,169.6094,169.6685,81253.0
2021-06-22 10:00:00,172.5,172.62,172.35,172.5,96506.0,169.6783,169.7963,169.5308,169.6783,96506.0
2021-06-22 10:05:00,172.5,172.94,172.49,172.63,69127.0,169.6783,170.1111,169.6685,169.8062,69127.0
2021-06-22 10:10:00,172.61,172.74,172.51,172.67,52730.0,169.7865,169.9144,169.6881,169.8455,52730.0
2021-06-22 10:15:00,172.65,172.8,172.62,172.74,73493.0,169.8258,169.9734,169.7963,169.9144,73493.0
2021-06-22 10:20:00,172.75,172.8,172.54,172.6,43438.0,169.9242,169.9734,169.7176,169.7767,43438.0
2021-06-22 10:25:00,172.6,172.69,172.52,172.63,75119.0,169.7767,169.8652,169.698,169.8062,75119.0
2021-06-22 10:30:00,172.65,172.69,172.41,172.6,90806.0,169.8258,169.8652,169.5898,169.7767,90806.0
2021-06-22 10:35:00,172.59,172.74,172.52,172.69,61243.0,169.7668,169.9144,169.698,169.8652,61243.0
2021-06-22 10:40:00,172.66,172.93,172.61,172.88,92682.0,169.8357,170.1013,169.7865,170.0521,92682.0
2021-06-22 10:45:00,172.89,173.0,172.77,172.86,156436.0,170.0619,170.1701,169.9439,170.0324,156436.0
2021-06-22 10:50:00,172.85,173.11,172.79,173.03,42340.0,170.0226,170.2783,169.9636,170.1996,42340.0
2021-06-22 10:55:00,173.02,173.09,172.9,172.99,33224.0,170.1898,170.2586,170.0718,170.1603,33224.0
2021-06-22 11:00:00,172.99,173.14,172.91,173.1,28217.0,170.1603,170.3078,170.0816,170.2685,28217.0
2021-06-22 11:05:00,173.11,173.31,173.01,173.31,40949.0,170.2783,170.475,170.18,170.475,40949.0
2021-06-22 11:10:00,173.34,173.59,173.33,173.59,60254.0,170.5046,170.7505,170.4947,170.7505,60254.0
2021-06-22 11:15:00,173.58,173.66,173.33,173.44,60657.0,170.7406,170.8193,170.4947,170.6029,60657.0
2021-06-22 11:20:00,173.44,173.55,173.39,173.48,26904.0,170.6029,170.7111,170.5537,170.6423,26904.0
2021-06-22 11:25:00,173.49,173.65,173.48,173.54,26413.0,170.6521,170.8095,170.6423,170.7013,26413.0
2021-06-22 11:30:00,173.53,173.6,173.46,173.52,26908.0,170.6914,170.7603,170.6226,170.6816,26908.0
2021-06-22 11:35:00,173.52,173.57,173.45,173.52,33483.0,170.6816,170.7308,170.6128,170.6816,33483.0
2021-06-22 11:40:00,173.53,173.6,173.45,173.46,30256.0,170.6914,170.7603,170.6128,170.6226,30256.0
2021-06-22 11:45:00,173.45,173.56,173.43,173.52,26245.0,170.6128,170.721,170.5931,170.6816,26245.0
2021-06-22 11:50:00,173.52,173.58,173.39,173.44,26682.0,170.6816,170.7406,170.5537,170.6029,26682.0
2021-06-22 11:55:00,173.44,173.48,173.33,173.38,20979.0,170.6029,170.6423,170.4947,170.5439,20979.0
2021-06-22 12:00:00,173.39,173.6,173.39,173.48,45431.0,170.5537,170.7603,170.5537,170.6423,45431.0
2021-06-22 12:05:00,173.49,173.59,173.48,173.55,26578.0,170.6521,170.7505,170.6423,170.7111,26578.0
2021-06-22 12:10:00,173.56,173.66,173.47,173.62,29328.0,170.721,170.8193,170.6324,170.78,29328.0
2021-06-22 12:15:00,173.63,173.7,173.53,173.69,23513.0,170.7898,170.8587,170.6914,170.8488,23513.0
2021-06-22 12:20:00,173.68,173.68,173.53,173.57,26052.0,170.839,170.839,170.6914,170.7308,26052.0
2021-06-22 12:25:00,173.56,173.74,173.5,173.71,181360.0,170.721,170.898,170.6619,170.8685,181360.0
2021-06-22 12:30:00,173.71,173.71,173.52,173.6,37585.0,170.8685,170.8685,170.6816,170.7603,37585.0
2021-06-22 12:35:00,173.58,173.59,173.41,173.46,27440.0,170.7406,170.7505,170.5734,170.6226,27440.0
2021-06-22 12:40:00,173.48,173.52,173.42,173.46,22743.0,170.6423,170.6816,170.5832,170.6226,22743.0
2021-06-22 12:45:00,173.45,173.51,173.42,173.47,34105.0,170.6128,170.6718,170.5832,170.6324,34105.0
2021-06-22 12:50:00,173.46,173.5,173.36,173.4,26795.0,170.6226,170.6619,170.5242,170.5636,26795.0
2021-06-22 12:55:00,173.4,173.4,173.29,173.32,42346.0,170.5636,170.5636,170.4554,170.4849,42346.0
2021-06-22 13:00:00,173.31,173.42,173.26,173.29,29764.0,170.475,170.5832,170.4259,170.4554,29764.0
2021-06-22 13:05:00,173.29,173.29,173.22,173.23,26170.0,170.4554,170.4554,170.3865,170.3964,26170.0
2021-06-22 13:10:00,173.23,173.31,173.2,173.29,37178.0,170.3964,170.475,170.3668,170.4554,37178.0
2021-06-22 13:15:00,173.29,173.3,173.13,173.14,29726.0,170.4554,170.4652,170.298,170.3078,29726.0
2021-06-22 13:20:00,173.12,173.23,173.03,173.22,30131.0,170.2882,170.3964,170.1996,170.3865,30131.0
2021-06-22 13:25:00,173.23,173.25,173.2,173.22,22354.0,170.3964,170.416,170.3668,170.3865,22354.0
2021-06-22 13:30:00,173.22,173.25,173.15,173.17,34807.0,170.3865,170.416,170.3177,170.3373,34807.0
2021-06-22 13:35:00,173.16,173.19,173.1,173.14,16529.0,170.3275,170.357,170.2685,170.3078,16529.0
2021-06-22 13:40:00,173.14,173.15,173.04,173.08,36083.0,170.3078,170.3177,170.2095,170.2488,36083.0
2021-06-22 13:45:00,173.08,173.1,173.01,173.07,28812.0,170.2488,170.2685,170.18,170.239,28812.0
2021-06-22 13:50:00,173.07,173.08,173.03,173.04,15676.0,170.239,170.2488,170.1996,170.2095,15676.0
2021-06-22 13:55:00,173.06,173.09,172.99,173.05,29828.0,170.2291,170.2586,170.1603,170.2193,29828.0
2021-06-22 14:00:00,173.05,173.06,172.94,172.96,47764.0,170.2193,170.2291,170.1111,170.1308,47764.0
2021-06-22 14:05:00,172.98,173.06,172.93,172.95,30262.0,170.1504,170.2291,170.1013,170.1209,30262.0
2021-06-22 14:10:00,172.98,173.08,172.93,173.08,41842.0,170.1504,170.2488,170.1013,170.2488,41842.0
2021-06-22 14:15:00,173.08,173.17,173.02,173.12,26900.0,170.2488,170.3373,170.1898,170.2882,26900.0
2021-06-22 14:20:00,173.12,173.24,173.03,173.23,28261.0,170.2882,170.4062,170.1996,170.3964,28261.0
2021-06-22 14:25:00,173.21,173.35,173.2,173.26,49042.0,170.3767,170.5144,170.3668,170.4259,49042.0
2021-06-22 14:30:00,173.27,173.38,173.21,173.35,27577.0,170.4357,170.5439,170.3767,170.5144,27577.0
2021-06-22 14:35:00,173.37,173.43,173.25,173.42,32059.0,170.5341,170.5931,170.416,170.5832,32059.0
2021-06-22 14:40:00,173.41,173.43,173.29,173.35,37078.0,170.5734,170.5931,170.4554,170.5144,37078.0
2021-06-22 14:45:00,173.34,173.36,173.25,173.3,42618.0,170.5046,170.5242,170.416,170.4652,42618.0
2021-06-22 14:50:00,173.31,173.38,173.22,173.38,27551.0,170.475,170.5439,170.3865,170.5439,27551.0
2021-06-22 14:55:00,173.37,173.39,173.13,173.2,76648.0,170.5341,170.5537,170.298,170.3668,76648.0
2021-06-22 15:00:00,173.18,173.53,173.18,173.52,46661.0,170.3472,170.6914,170.3472,170.6816,46661.0
2021-06-22 15:05:00,173.52,173.64,173.48,173.59,51146.0,170.6816,170.7996,170.6423,170.7505,51146.0
2021-06-22 15:10:00,173.57,173.72,173.57,173.7,45699.0,170.7308,170.8783,170.7308,170.8587,45699.0
2021-06-22 15:15:00,173.69,173.81,173.63,173.8,39939.0,170.8488,170.9669,170.7898,170.957,39939.0
2021-06-22 15:20:00,173.81,173.94,173.79,173.94,52219.0,170.9669,171.0947,170.9472,171.0947,52219.0
2021-06-22 15:25:00,173.95,174.09,173.91,174.08,63919.0,171.1046,171.2423,171.0652,171.2325,63919.0
2021-06-22 15:30:00,174.09,174.14,173.81,173.94,90529.0,171.2423,171.2915,170.9669,171.0947,90529.0
2021-06-22 15:35:00,173.93,174.04,173.83,173.86,49512.0,171.0849,171.1931,170.9865,171.0161,49512.0
2021-06-22 15:40:00,173.85,173.88,173.75,173.77,40448.0,171.0062,171.0357,170.9079,170.9275,40448.0
2021-06-22 15:45:00,173.77,173.8,173.59,173.59,75081.0,170.9275,170.957,170.7505,170.7505,75081.0
2021-06-22 15:50:00,173.55,173.63,173.46,173.57,100978.0,170.7111,170.7898,170.6226,170.7308,100978.0
2021-06-22 15:55:00,173.56,173.71,173.47,173.51,195450.0,170.721,170.8685,170.6324,170.6718,195450.0
2021-06-23 09:30:00,173.65,174.05,173.45,173.6,202329.0,170.8095,171.2029,170.6128,170.7603,202329.0
2021-06-23 09:35:00,173.54,173.77,173.43,173.44,49897.0,170.7013,170.9275,170.5931,170.6029,49897.0
2021-06-23 09:40:00,173.43,173.6,173.33,173.58,54071.0,170.5931,170.7603,170.4947,170.7406,54071.0
2021-06-23 09:45:00,173.57,173.7,173.45,173.48,47175.0,170.7308,170.8587,170.6128,170.6423,47175.0
2021-06-23 09:50:00,173.49,173.7,173.03,173.07,72714.0,170.6521,170.8587,170.1996,170.239,72714.0
2021-06-23 09:55:00,173.08,173.45,173.07,173.35,51002.0,170.2488,170.6128,170.239,170.5144,51002.0
2021-06-23 10:00:00,173.32,173.37,172.94,173.14,80170.0,170.4849,170.5341,170.1111,170.3078,80170.0
2021-06-23 10:05:00,173.17,173.31,173.07,173.18,82390.0,170.3373,170.475,170.239,170.3472,82390.0
2021-06-23 10:10:00,173.16,173.41,173.08,173.32,104097.0,170.3275,170.5734,170.2488,170.4849,104097.0
2021-06-23 10:15:00,173.34,173.62,173.27,173.52,194807.0,170.5046,170.78,170.4357,170.6816,194807.0
2021-06-23 10:20:00,173.55,173.63,173.37,173.39,56738.0,170.7111,170.7898,170.5341,170.5537,56738.0
2021-06-23 10:25:00,173.38,173.48,173.26,173.31,55368.0,170.5439,170.6423,170.4259,170.475,55368.0
2021-06-23 10:30:00,173.3,173.47,173.23,173.4,84213.0,170.4652,170.6324,170.3964,170.5636,84213.0
2021-06-23 10:35:00,173.41,173.51,173.28,173.37,99192.0,170.5734,170.6718,170.4455,170.5341,99192.0
2021-06-23 10:40:00,173.37,173.41,173.25,173.36,65478.0,170.5341,170.5734,170.416,170.5242,65478.0
2021-06-23 10:45:00,173.36,173.5,173.3,173.37,40769.0,170.5242,170.6619,170.4652,170.5341,40769.0
2021-06-23 10:50:00,173.36,173.4,173.27,173.37,41824.0,170.5242,170.5636,170.4357,170.5341,41824.0
2021-06-23 10:55:00,173.36,173.49,173.33,173.4,78814.0,170.5242,170.6521,170.4947,170.5636,78814.0
2021-06-23 11:00:00,173.42,173.49,173.33,173.39,109931.0,170.5832,170.6521,170.4947,170.5537,109931.0
2021-06-23 11:05:00,173.37,173.64,173.31,173.58,86589.0,170.5341,170.7996,170.475,170.7406,86589.0
2021-06-23 11:10:00,173.56,173.83,173.48,173.74,137790.0,170.721,170.9865,170.6423,170.898,137790.0
2021-06-23 11:15:00,173.73,174.18,173.73,174.14,99223.0,170.8882,171.3308,170.8882,171.2915,99223.0
2021-06-23 11:20:00,174.16,174.32,174.0,174.32,26742.0,171.3111,171.4685,171.1538,171.4685,26742.0
2021-06-23 11:25:00,174.31,174.57,174.3,174.53,79785.0,171.4587,171.7144,171.4489,171.6751,79785.0
2021-06-23 11:30:00,174.55,174.75,174.54,174.64,105687.0,171.6948,171.8915,171.6849,171.7833,105687.0
2021-06-23 11:35:00,174.63,174.7,174.51,174.61,54215.0,171.7735,171.8423,171.6554,171.7538,54215.0
2021-06-23 11:40:00,174.6,174.69,174.46,174.66,76659.0,171.7439,171.8325,171.6062,171.803,76659.0
2021-06-23 11:45:00,174.67,174.87,174.26,174.74,63518.0,171.8128,172.0095,171.4095,171.8817,63518.0
2021-06-23 11:50:00,174.72,174.85,174.67,174.79,22030.0,171.862,171.9899,171.8128,171.9308,22030.0
2021-06-23 11:55:00,174.79,174.79,174.54,174.59,31012.0,171.9308,171.9308,171.6849,171.7341,31012.0
2021-06-23 12:00:00,174.59,174.77,174.47,174.72,61982.0,171.7341,171.9112,171.6161,171.862,61982.0
2021-06-23 12:05:00,174.72,174.76,174.59,174.62,20288.0,171.862,171.9013,171.7341,171.7636,20288.0
2021-06-23 12:10:00,174.63,174.63,174.44,174.48,39933.0,171.7735,171.7735,171.5866,171.6259,39933.0
2021-06-23 12:15:00,174.46,174.59,174.45,174.54,19138.0,171.6062,171.7341,171.5964,171.6849,19138.0
2021-06-23 12:20:00,174.56,174.59,174.49,174.54,15860.0,171.7046,171.7341,171.6357,171.6849,15860.0
2021-06-23 12:25:00,174.53,174.72,174.52,174.66,97984.0,171.6751,171.862,171.6653,171.803,97984.0
2021-06-23 12:30:00,174.65,174.65,174.51,174.55,31674.0,171.7931,171.7931,171.6554,171.6948,31674.0
2021-06-23 12:35:00,174.56,174.6,174.32,174.34,62861.0,171.7046,171.7439,171.4685,171.4882,62861.0
2021-06-23 12:40:00,174.34,174.41,174.27,174.39,46022.0,171.4882,171.5571,171.4193,171.5374,46022.0
2021-06-23 12:45:00,174.39,174.42,174.23,174.3,33251.0,171.5374,171.5669,171.38,171.4489,33251.0
2021-06-23 12:50:00,174.31,174.4,174.31,174.34,40525.0,171.4587,171.5472,171.4587,171.4882,40525.0
2021-06-23 12:55:00,174.33,174.62,174.2,174.53,143412.0,171.4784,171.7636,171.3505,171.6751,143412.0
2021-06-23 13:00:00,174.52,174.62,174.45,174.58,62287.0,171.6653,171.7636,171.5964,171.7243,62287.0
2021-06-23 13:05:00,174.58,174.62,174.5,174.58,61956.0,171.7243,171.7636,171.6456,171.7243,61956.0
2021-06-23 13:10:00,174.58,174.63,174.51,174.62,71117.0,171.7243,171.7735,171.6554,171.7636,71117.0
2021-06-23 13:15:00,174.61,174.7,174.55,174.59,121477.0,171.7538,171.8423,171.6948,171.7341,121477.0
2021-06-23 13:20:00,174.59,174.7,174.51,174.66,122854.0,171.7341,171.8423,171.6554,171.803,122854.0
2021-06-23 13:25:00,174.65,174.76,174.56,174.74,81216.0,171.7931,171.9013,171.7046,171.8817,81216.0
2021-06-23 13:30:00,174.73,175.15,174.7,175.11,288535.0,171.8718,172.2849,171.8423,172.2456,288535.0
2021-06-23 13:35:00,175.11,175.19,175.0,175.07,55931.0,172.2456,172.3243,172.1374,172.2063,55931.0
2021-06-23 13:40:00,175.09,175.11,174.88,175.11,49437.0,172.2259,172.2456,172.0194,172.2456,49437.0
2021-06-23 13:45:00,175.14,175.35,175.1,175.2,110691.0,172.2751,172.4817,172.2358,172.3341,110691.0
2021-06-23 13:50:00,175.19,175.26,175.06,175.2,35674.0,172.3243,172.3932,172.1964,172.3341,35674.0
2021-06-23 13:55:00,175.22,175.29,175.12,175.26,27498.0,172.3538,172.4227,172.2554,172.3932,27498.0
2021-06-23 14:00:00,175.24,175.26,175.04,175.06,60580.0,172.3735,172.3932,172.1767,172.1964,60580.0
2021-06-23 14:05:00,175.07,175.12,174.98,175.09,20379.0,172.2063,172.2554,172.1177,172.2259,20379.0
2021-06-23 14:10:00,175.08,175.08,174.98,175.02,19495.0,172.2161,172.2161,172.1177,172.1571,19495.0
2021-06-23 14:15:00,175.0,175.09,174.97,175.09,24576.0,172.1374,172.2259,172.1079,172.2259,24576.0
2021-06-23 14:20:00,175.08,175.14,174.98,175.02,25485.0,172.2161,172.2751,172.1177,172.1571,25485.0
2021-06-23 14:25:00,175.03,175.12,174.97,174.97,24558.0,172.1669,172.2554,172.1079,172.1079,24558.0
2021-06-23 14:30:00,174.97,175.18,174.97,175.17,26003.0,172.1079,172.3145,172.1079,172.3046,26003.0
2021-06-23 14:35:00,175.17,175.22,175.06,175.21,16750.0,172.3046,172.3538,172.1964,172.344,16750.0
2021-06-23 14:40:00,175.19,175.21,175.06,175.15,25683.0,172.3243,172.344,172.1964,172.2849,25683.0
2021-06-23 14:45:00,175.16,175.3,175.13,175.22,29805.0,172.2948,172.4325,172.2653,172.3538,29805.0
2021-06-23 14:50:00,175.24,175.36,175.05,175.19,55652.0,172.3735,172.4915,172.1866,172.3243,55652.0
2021-06-23 14:55:00,175.18,175.4,175.11,175.18,43714.0,172.3145,172.5309,172.2456,172.3145,43714.0
2021-06-23 15:00:00,175.18,175.37,175.18,175.32,43663.0,172.3145,172.5014,172.3145,172.4522,43663.0
2021-06-23 15:05:00,175.32,175.36,175.22,175.24,34194.0,172.4522,172.4915,172.3538,172.3735,34194.0
2021-06-23 15:10:00,175.25,175.39,175.25,175.33,45591.0,172.3833,172.521,172.3833,172.462,45591.0
2021-06-23 15:15:00,175.33,175.42,175.14,175.33,59855.0,172.462,172.5505,172.2751,172.462,59855.0
2021-06-23 15:20:00,175.35,175.37,175.16,175.32,39372.0,172.4817,172.5014,172.2948,172.4522,39372.0
2021-06-23 15:25:00,175.31,175.35,175.15,175.28,43841.0,172.4423,172.4817,172.2849,172.4128,43841.0
2021-06-23 15:30:00,175.29,175.45,175.26,175.35,52352.0,172.4227,172.58,172.3932,172.4817,52352.0
2021-06-23 15:35:00,175.34,175.39,175.24,175.34,87137.0,172.4718,172.521,172.3735,172.4718,87137.0
2021-06-23 15:40:00,175.34,175.41,175.29,175.29,93126.0,172.4718,172.5407,172.4227,172.4227,93126.0
2021-06-23 15:45:00,175.28,175.35,175.08,175.14,122871.0,172.4128,172.4817,172.2161,172.2751,122871.0
2021-06-23 15:50:00,175.13,175.17,175.0,175.16,144528.0,172.2653,172.3046,172.1374,172.2948,144528.0
2021-06-23 15:55:00,175.17,175.45,175.11,175.33,379249.0,172.3046,172.58,172.2456,172.462,379249.0
2021-06-24 09:30:00,176.13,176.4,175.78,176.19,242368.0,173.2489,173.5145,172.9046,173.3079,242368.0
2021-06-24 09:35:00,176.16,176.77,176.14,176.73,119591.0,173.2784,173.8785,173.2588,173.8391,119591.0
2021-06-24 09:40:00,176.67,176.91,176.47,176.51,101189.0,173.7801,174.0162,173.5834,173.6227,101189.0
2021-06-24 09:45:00,176.55,176.8,176.33,176.7,68463.0,173.662,173.908,173.4456,173.8096,68463.0
2021-06-24 09:50:00,176.72,176.96,176.64,176.88,104874.0,173.8293,174.0653,173.7506,173.9867,104874.0
2021-06-24 09:55:00,176.9,176.91,176.8,176.84,91346.0,174.0063,174.0162,173.908,173.9473,91346.0
2021-06-24 10:00:00,176.85,176.91,176.52,176.89,130511.0,173.9571,174.0162,173.6325,173.9965,130511.0
2021-06-24 10:05:00,176.91,177.18,176.89,177.16,109924.0,174.0162,174.2817,173.9965,174.2621,109924.0
2021-06-24 10:10:00,177.2,177.68,177.07,177.68,122398.0,174.3014,174.7736,174.1735,174.7736,122398.0
2021-06-24 10:15:00,177.66,177.76,177.62,177.74,95376.0,174.7539,174.8523,174.7145,174.8326,95376.0
2021-06-24 10:20:00,177.75,178.08,177.73,178.02,93091.0,174.8424,175.167,174.8227,175.108,93091.0
2021-06-24 10:25:00,178.03,178.24,177.96,177.96,106355.0,175.1178,175.3244,175.049,175.049,106355.0
2021-06-24 10:30:00,177.96,178.05,177.77,178.03,68913.0,175.049,175.1375,174.8621,175.1178,68913.0
2021-06-24 10:35:00,178.04,178.09,177.83,178.09,66867.0,175.1277,175.1769,174.9211,175.1769,66867.0
2021-06-24 10:40:00,178.08,178.22,177.9,177.94,55246.0,175.167,175.3047,174.99,175.0293,55246.0
2021-06-24 10:45:00,177.94,177.99,177.82,177.87,55109.0,175.0293,175.0785,174.9113,174.9605,55109.0
2021-06-24 10:50:00,177.87,177.87,177.52,177.55,47038.0,174.9605,174.9605,174.6162,174.6457,47038.0
2021-06-24 10:55:00,177.52,177.6,177.42,177.42,45069.0,174.6162,174.6949,174.5178,174.5178,45069.0
2021-06-24 11:00:00,177.42,177.57,177.35,177.54,49881.0,174.5178,174.6654,174.449,174.6359,49881.0
2021-06-24 11:05:00,177.51,177.69,177.39,177.68,56396.0,174.6063,174.7834,174.4883,174.7736,56396.0
2021-06-24 11:10:00,177.66,177.79,177.63,177.69,43807.0,174.7539,174.8818,174.7244,174.7834,43807.0
2021-06-24 11:15:00,177.71,177.78,177.59,177.69,38075.0,174.8031,174.8719,174.685,174.7834,38075.0
2021-06-24 11:20:00,177.68,177.97,177.51,177.67,37404.0,174.7736,175.0588,174.6063,174.7637,37404.0
2021-06-24 11:25:00,177.68,177.8,177.61,177.72,61283.0,174.7736,174.8916,174.7047,174.8129,61283.0
2021-06-24 11:30:00,177.73,177.81,177.58,177.62,42050.0,174.8227,174.9014,174.6752,174.7145,42050.0
2021-06-24 11:35:00,177.63,177.71,177.55,177.64,50413.0,174.7244,174.8031,174.6457,174.7342,50413.0
2021-06-24 11:40:00,177.67,177.9,177.67,177.89,74880.0,174.7637,174.99,174.7637,174.9801,74880.0
2021-06-24 11:45:00,177.87,178.05,177.86,177.87,50194.0,174.9605,175.1375,174.9506,174.9605,50194.0
2021-06-24 11:50:00,177.87,177.91,177.66,177.68,151895.0,174.9605,174.9998,174.7539,174.7736,151895.0
2021-06-24 11:55:00,177.67,177.74,177.35,177.37,146947.0,174.7637,174.8326,174.449,174.4686,146947.0
2021-06-24 12:00:00,177.37,177.38,177.01,177.03,182021.0,174.4686,174.4785,174.1145,174.1342,182021.0
2021-06-24 12:05:00,177.03,177.19,176.89,177.09,140282.0,174.1342,174.2916,173.9965,174.1932,140282.0
2021-06-24 12:10:00,177.09,177.28,176.97,177.22,78167.0,174.1932,174.3801,174.0752,174.3211,78167.0
2021-06-24 12:15:00,177.21,177.45,177.14,177.41,84079.0,174.3113,174.5473,174.2424,174.508,84079.0
2021-06-24 12:20:00,177.39,177.5,177.34,177.47,108458.0,174.4883,174.5965,174.4391,174.567,108458.0
2021-06-24 12:25:00,177.46,177.49,177.38,177.48,56898.0,174.5572,174.5867,174.4785,174.5768,56898.0
2021-06-24 12:30:00,177.48,177.55,177.31,177.36,108917.0,174.5768,174.6457,174.4096,174.4588,108917.0
2021-06-24 12:35:00,177.39,177.53,177.3,177.52,28379.0,174.4883,174.626,174.3998,174.6162,28379.0
2021-06-24 12:40:00,177.53,177.6,177.45,177.59,42335.0,174.626,174.6949,174.5473,174.685,42335.0
2021-06-24 12:45:00,177.58,177.66,177.53,177.6,27968.0,174.6752,174.7539,174.626,174.6949,27968.0
2021-06-24 12:50:00,177.59,177.65,177.49,177.65,51122.0,174.685,174.7441,174.5867,174.7441,51122.0
2021-06-24 12:55:00,177.67,177.72,177.58,177.67,50621.0,174.7637,174.8129,174.6752,174.7637,50621.0
2021-06-24 13:00:00,177.69,177.8,177.66,177.78,20383.0,174.7834,174.8916,174.7539,174.8719,20383.0
2021-06-24 13:05:00,177.77,177.89,177.73,177.85,26394.0,174.8621,174.9801,174.8227,174.9408,26394.0
2021-06-24 13:10:00,177.86,177.95,177.85,177.88,39784.0,174.9506,175.0391,174.9408,174.9703,39784.0
2021-06-24 13:15:00,177.88,177.89,177.65,177.69,32369.0,174.9703,174.9801,174.7441,174.7834,32369.0
2021-06-24 13:20:00,177.67,177.74,177.58,177.73,46683.0,174.7637,174.8326,174.6752,174.8227,46683.0
2021-06-24 13:25:00,177.71,177.72,177.56,177.67,26181.0,174.8031,174.8129,174.6555,174.7637,26181.0
2021-06-24 13:30:00,177.67,177.89,177.65,177.84,36261.0,174.7637,174.9801,174.7441,174.9309,36261.0
2021-06-24 13:35:00,177.84,177.88,177.76,177.86,30572.0,174.9309,174.9703,174.8523,174.9506,30572.0
2021-06-24 13:40:00,177.85,177.95,177.81,177.95,36747.0,174.9408,175.0391,174.9014,175.0391,36747.0
2021-06-24 13:45:00,177.95,178.03,177.92,177.96,39316.0,175.0391,175.1178,175.0096,175.049,39316.0
2021-06-24 13:50:00,177.99,178.05,177.9,178.02,38554.0,175.0785,175.1375,174.99,175.108,38554.0
2021-06-24 13:55:00,178.02,178.1,177.86,177.88,42715.0,175.108,175.1867,174.9506,174.9703,42715.0
2021-06-24 14:00:00,177.88,177.89,177.62,177.64,38171.0,174.9703,174.9801,174.7145,174.7342,38171.0
2021-06-24 14:05:00,177.64,177.66,177.42,177.45,46817.0,174.7342,174.7539,174.5178,174.5473,46817.0
2021-06-24 14:10:00,177.44,177.62,177.44,177.61,33775.0,174.5375,174.7145,174.5375,174.7047,33775.0
2021-06-24 14:15:00,177.61,177.67,177.54,177.55,29144.0,174.7047,174.7637,174.6359,174.6457,29144.0
2021-06-24 14:20:00,177.55,177.6,177.48,177.53,35041.0,174.6457,174.6949,174.5768,174.626,35041.0
2021-06-24 14:25:00,177.52,177.66,177.52,177.66,27313.0,174.6162,174.7539,174.6162,174.7539,27313.0
2021-06-24 14:30:00,177.65,177.72,177.58,177.66,44602.0,174.7441,174.8129,174.6752,174.7539,44602.0
2021-06-24 14:35:00,177.66,177.74,177.63,177.71,27005.0,174.7539,174.8326,174.7244,174.8031,27005.0
2021-06-24 14:40:00,177.71,177.77,177.64,177.76,22745.0,174.8031,174.8621,174.7342,174.8523,22745.0
2021-06-24 14:45:00,177.78,177.78,177.64,177.71,29706.0,174.8719,174.8719,174.7342,174.8031,29706.0
2021-06-24 14:50:00,177.75,177.82,177.69,177.77,29456.0,174.8424,174.9113,174.7834,174.8621,29456.0
2021-06-24 14:55:00,177.76,177.84,177.71,177.76,34468.0,174.8523,174.9309,174.8031,174.8523,34468.0
2021-06-24 15:00:00,177.72,177.77,177.67,177.73,26716.0,174.8129,174.8621,174.7637,174.8227,26716.0
2021-06-24 15:05:00,177.71,177.74,177.65,177.71,30584.0,174.8031,174.8326,174.7441,174.8031,30584.0
2021-06-24 15:10:00,177.7,177.77,177.67,177.75,32892.0,174.7932,174.8621,174.7637,174.8424,32892.0
2021-06-24 15:15:00,177.74,177.82,177.74,177.77,28158.0,174.8326,174.9113,174.8326,174.8621,28158.0
2021-06-24 15:20:00,177.78,177.89,177.76,177.86,40682.0,174.8719,174.9801,174.8523,174.9506,40682.0
2021-06-24 15:25:00,177.87,177.93,177.81,177.91,42572.0,174.9605,175.0195,174.9014,174.9998,42572.0
2021-06-24 15:30:00,177.9,177.92,177.79,177.89,48340.0,174.99,175.0096,174.8818,174.9801,48340.0
2021-06-24 15:35:00,177.9,177.99,177.81,177.89,65461.0,174.99,175.0785,174.9014,174.9801,65461.0
2021-06-24 15:40:00,177.9,177.96,177.81,177.95,67615.0,174.99,175.049,174.9014,175.0391,67615.0
2021-06-24 15:45:00,177.95,177.96,177.73,177.73,47557.0,175.0391,175.049,174.8227,174.8227,47557.0
2021-06-24 15:50:00,177.74,177.98,177.74,177.97,90220.0,174.8326,175.0687,174.8326,175.0588,90220.0
2021-06-24 15:55:00,177.97,177.98,177.83,177.92,153570.0,175.0588,175.0687,174.9211,175.0096,153570.0
2021-06-25 09:30:00,178.87,179.09,178.29,178.34,254468.0,175.9441,176.1605,175.3736,175.4228,254468.0
2021-06-25 09:35:00,178.29,178.54,178.14,178.26,53430.0,175.3736,175.6195,175.226,175.3441,53430.0
2021-06-25 09:40:00,178.27,178.47,178.14,178.19,52283.0,175.3539,175.5506,175.226,175.2752,52283.0
2021-06-25 09:45:00,178.21,178.3,177.96,178.05,79849.0,175.2949,175.3834,175.049,175.1375,79849.0
2021-06-25 09:50:00,178.07,178.12,177.93,177.93,34456.0,175.1572,175.2064,175.0195,175.0195,34456.0
2021-06-25 09:55:00,177.94,178.18,177.57,177.64,69545.0,175.0293,175.2654,174.6654,174.7342,69545.0
2021-06-25 10:00:00,177.7,177.95,177.48,177.95,77540.0,174.7932,175.0391,174.5768,175.0391,77540.0
2021-06-25 10:05:00,177.93,178.24,177.93,178.18,45636.0,175.0195,175.3244,175.0195,175.2654,45636.0
2021-06-25 10:10:00,178.19,178.23,178.0,178.1,52792.0,175.2752,175.3146,175.0883,175.1867,52792.0
2021-06-25 10:15:00,178.15,178.17,177.63,177.65,82940.0,175.2359,175.2555,174.7244,174.7441,82940.0
2021-06-25 10:20:00,177.66,178.11,177.65,178.05,53619.0,174.7539,175.1965,174.7441,175.1375,53619.0
2021-06-25 10:25:00,178.06,178.18,177.97,177.98,79724.0,175.1473,175.2654,175.0588,175.0687,79724.0
2021-06-25 10:30:00,178.0,178.0,177.56,177.75,70720.0,175.0883,175.0883,174.6555,174.8424,70720.0
2021-06-25 10:35:00,177.75,177.78,177.53,177.6,30387.0,174.8424,174.8719,174.626,174.6949,30387.0
2021-06-25 10:40:00,177.6,177.72,177.54,177.69,23892.0,174.6949,174.8129,174.6359,174.7834,23892.0
2021-06-25 10:45:00,177.69,177.78,177.56,177.78,40096.0,174.7834,174.8719,174.6555,174.8719,40096.0
2021-06-25 10:50:00,177.78,177.92,177.72,177.86,50902.0,174.8719,175.0096,174.8129,174.9506,50902.0
2021-06-25 10:55:00,177.85,177.9,177.68,177.69,20988.0,174.9408,174.99,174.7736,174.7834,20988.0
2021-06-25 11:00:00,177.65,177.69,177.53,177.56,22341.0,174.7441,174.7834,174.626,174.6555,22341.0
2021-06-25 11:05:00,177.59,177.72,177.57,177.64,24067.0,174.685,174.8129,174.6654,174.7342,24067.0
2021-06-25 11:10:00,177.62,177.67,177.54,177.64,14549.0,174.7145,174.7637,174.6359,174.7342,14549.0
2021-06-25 11:15:00,177.63,177.73,177.6,177.72,19346.0,174.7244,174.8227,174.6949,174.8129,19346.0
2021-06-25 11:20:00,177.72,177.79,177.69,177.74,21956.0,174.8129,174.8818,174.7834,174.8326,21956.0
2021-06-25 11:25:00,177.74,177.93,177.73,177.87,39535.0,174.8326,175.0195,174.8227,174.9605,39535.0
2021-06-25 11:30:00,177.88,177.88,177.68,177.77,77928.0,174.9703,174.9703,174.7736,174.8621,77928.0
2021-06-25 11:35:00,177.77,177.83,177.64,177.68,41610.0,174.8621,174.9211,174.7342,174.7736,41610.0
2021-06-25 11:40:00,177.67,177.73,177.58,177.62,37011.0,174.7637,174.8227,174.6752,174.7145,37011.0
2021-06-25 11:45:00,177.62,177.71,177.54,177.56,79146.0,174.7145,174.8031,174.6359,174.6555,79146.0
2021-06-25 11:50:00,177.56,177.63,177.52,177.53,76482.0,174.6555,174.7244,174.6162,174.626,76482.0
2021-06-25 11:55:00,177.55,177.76,177.51,177.62,78112.0,174.6457,174.8523,174.6063,174.7145,78112.0
2021-06-25 12:00:00,177.64,177.87,177.56,177.82,85778.0,174.7342,174.9605,174.6555,174.9113,85778.0
2021-06-25 12:05:00,177.81,177.94,177.71,177.92,28245.0,174.9014,175.0293,174.8031,175.0096,28245.0
2021-06-25 12:10:00,177.93,177.97,177.88,177.97,28182.0,175.0195,175.0588,174.9703,175.0588,28182.0
2021-06-25 12:15:00,178.0,178.1,177.97,178.09,44662.0,175.0883,175.1867,175.0588,175.1769,44662.0
2021-06-25 12:20:00,178.1,178.25,178.08,178.25,41388.0,175.1867,175.3342,175.167,175.3342,41388.0
2021-06-25 12:25:00,178.25,178.32,178.13,178.22,121131.0,175.3342,175.4031,175.2162,175.3047,121131.0
2021-06-25 12:30:00,178.24,178.42,178.19,178.31,37373.0,175.3244,175.5015,175.2752,175.3933,37373.0
2021-06-25 12:35:00,178.31,178.48,178.29,178.32,68299.0,175.3933,175.5605,175.3736,175.4031,68299.0
2021-06-25 12:40:00,178.32,178.41,178.31,178.32,29334.0,175.4031,175.4916,175.3933,175.4031,29334.0
2021-06-25 12:45:00,178.31,178.35,178.18,178.19,22560.0,175.3933,175.4326,175.2654,175.2752,22560.0
2021-06-25 12:50:00,178.19,178.24,178.06,178.2,52956.0,175.2752,175.3244,175.1473,175.2851,52956.0
2021-06-25 12:55:00,178.18,178.26,178.08,178.12,64318.0,175.2654,175.3441,175.167,175.2064,64318.0
2021-06-25 13:00:00,178.11,178.24,177.98,178.19,77259.0,175.1965,175.3244,175.0687,175.2752,77259.0
2021-06-25 13:05:00,178.17,178.18,178.03,178.05,17279.0,175.2555,175.2654,175.1178,175.1375,17279.0
2021-06-25 13:10:00,178.04,178.04,177.93,177.95,21342.0,175.1277,175.1277,175.0195,175.0391,21342.0
2021-06-25 13:15:00,177.95,178.03,177.93,178.0,15045.0,175.0391,175.1178,175.0195,175.0883,15045.0
2021-06-25 13:20:00,178.0,178.08,177.98,178.06,13755.0,175.0883,175.167,175.0687,175.1473,13755.0
2021-06-25 13:25:00,178.08,178.11,177.99,178.06,11105.0,175.167,175.1965,175.0785,175.1473,11105.0
2021-06-25 13:30:00,178.04,178.05,177.98,178.02,20575.0,175.1277,175.1375,175.0687,175.108,20575.0
2021-06-25 13:35:00,178.01,178.06,177.92,177.94,22844.0,175.0982,175.1473,175.0096,175.0293,22844.0
2021-06-25 13:40:00,177.91,178.11,177.89,178.07,25516.0,174.9998,175.1965,174.9801,175.1572,25516.0
2021-06-25 13:45:00,178.06,178.17,178.02,178.08,14579.0,175.1473,175.2555,175.108,175.167,14579.0
2021-06-25 13:50:00,178.07,178.15,178.06,178.12,12585.0,175.1572,175.2359,175.1473,175.2064,12585.0
2021-06-25 13:55:00,178.13,178.16,178.11,178.15,14062.0,175.2162,175.2457,175.1965,175.2359,14062.0
2021-06-25 14:00:00,178.14,178.15,178.04,178.12,19280.0,175.226,175.2359,175.1277,175.2064,19280.0
2021-06-25 14:05:00,178.11,178.15,178.07,178.09,20644.0,175.1965,175.2359,175.1572,175.1769,20644.0
2021-06-25 14:10:00,178.09,178.16,178.06,178.07,13292.0,175.1769,175.2457,175.1473,175.1572,13292.0
2021-06-25 14:15:00,178.07,178.14,178.01,178.13,12522.0,175.1572,175.226,175.0982,175.2162,12522.0
2021-06-25 14:20:00,178.14,178.16,178.07,178.11,18365.0,175.226,175.2457,175.1572,175.1965,18365.0
2021-06-25 14:25:00,178.11,178.13,178.04,178.11,19757.0,175.1965,175.2162,175.1277,175.1965,19757.0
2021-06-25 14:30:00,178.11,178.15,178.03,178.15,16535.0,175.1965,175.2359,175.1178,175.2359,16535.0
2021-06-25 14:35:00,178.15,178.24,178.09,178.24,18451.0,175.2359,175.3244,175.1769,175.3244,18451.0
2021-06-25 14:40:00,178.23,178.25,178.15,178.25,20953.0,175.3146,175.3342,175.2359,175.3342,20953.0
2021-06-25 14:45:00,178.25,178.28,178.23,178.26,18043.0,175.3342,175.3637,175.3146,175.3441,18043.0
2021-06-25 14:50:00,178.27,178.35,178.25,178.31,21017.0,175.3539,175.4326,175.3342,175.3933,21017.0
2021-06-25 14:55:00,178.31,178.38,178.27,178.37,23497.0,175.3933,175.4621,175.3539,175.4523,23497.0
2021-06-25 15:00:00,178.38,178.45,178.33,178.37,28451.0,175.4621,175.531,175.4129,175.4523,28451.0
2021-06-25 15:05:00,178.36,178.38,178.31,178.37,21179.0,175.4424,175.4621,175.3933,175.4523,21179.0
2021-06-25 15:10:00,178.38,178.4,178.35,178.38,17239.0,175.4621,175.4818,175.4326,175.4621,17239.0
2021-06-25 15:15:00,178.39,178.44,178.3,178.34,55370.0,175.472,175.5211,175.3834,175.4228,55370.0
2021-06-25 15:20:00,178.33,178.37,178.25,178.3,45260.0,175.4129,175.4523,175.3342,175.3834,45260.0
2021-06-25 15:25:00,178.28,178.37,178.22,178.24,38181.0,175.3637,175.4523,175.3047,175.3244,38181.0
2021-06-25 15:30:00,178.23,178.28,178.13,178.18,44428.0,175.3146,175.3637,175.2162,175.2654,44428.0
2021-06-25 15:35:00,178.18,178.33,178.15,178.27,40353.0,175.2654,175.4129,175.2359,175.3539,40353.0
2021-06-25 15:40:00,178.28,178.34,178.21,178.21,40215.0,175.3637,175.4228,175.2949,175.2949,40215.0
2021-06-25 15:45:00,178.22,178.43,178.21,178.25,76009.0,175.3047,175.5113,175.2949,175.3342,76009.0
2021-06-25 15:50:00,178.25,178.46,178.11,178.24,142433.0,175.3342,175.5408,175.1965,175.3244,142433.0
2021-06-25 15:55:00,178.24,178.4,178.1,178.35,295745.0,175.3244,175.4818,175.1867,175.4326,295745.0
2021-06-28 09:30:00,178.31,178.66,177.74,177.81,272208.0,175.3933,175.7375,174.8326,174.9014,272208.0
2021-06-28 09:35:00,177.86,177.87,177.1,177.1,84113.0,174.9506,174.9605,174.2031,174.2031,84113.0
2021-06-28 09:40:00,177.11,177.13,176.52,176.63,115210.0,174.2129,174.2326,173.6325,173.7407,115210.0
2021-06-28 09:45:00,176.65,176.66,176.15,176.27,169025.0,173.7604,173.7702,173.2686,173.3866,169025.0
2021-06-28 09:50:00,176.27,176.31,176.06,176.13,95212.0,173.3866,173.426,173.1801,173.2489,95212.0
2021-06-28 09:55:00,176.13,176.41,175.91,176.17,117934.0,173.2489,173.5243,173.0325,173.2883,117934.0
2021-06-28 10:00:00,176.18,176.2,175.65,175.69,93189.0,173.2981,173.3178,172.7768,172.8161,93189.0
2021-06-28 10:05:00,175.68,175.69,175.42,175.49,91579.0,172.8063,172.8161,172.5505,172.6194,91579.0
2021-06-28 10:10:00,175.52,175.78,175.42,175.57,93403.0,172.6489,172.9046,172.5505,172.6981,93403.0
2021-06-28 10:15:00,175.56,175.57,175.16,175.27,114169.0,172.6882,172.6981,172.2948,172.403,114169.0
2021-06-28 10:20:00,175.27,175.72,175.22,175.61,139238.0,172.403,172.8456,172.3538,172.7374,139238.0
2021-06-28 10:25:00,175.6,175.93,175.58,175.89,72792.0,172.7276,173.0522,172.7079,173.0128,72792.0
2021-06-28 10:30:00,175.9,175.91,175.61,175.86,51486.0,173.0227,173.0325,172.7374,172.9833,51486.0
2021-06-28 10:35:00,175.85,175.85,175.54,175.58,58872.0,172.9735,172.9735,172.6686,172.7079,58872.0
2021-06-28 10:40:00,175.61,175.67,175.55,175.65,60099.0,172.7374,172.7964,172.6784,172.7768,60099.0
2021-06-28 10:45:00,175.66,175.78,175.55,175.77,53495.0,172.7866,172.9046,172.6784,172.8948,53495.0
2021-06-28 10:50:00,175.77,176.09,175.73,176.09,82701.0,172.8948,173.2096,172.8555,173.2096,82701.0
2021-06-28 10:55:00,176.08,176.17,176.05,176.09,45771.0,173.1997,173.2883,173.1702,173.2096,45771.0
2021-06-28 11:00:00,176.09,176.29,176.01,176.24,61989.0,173.2096,173.4063,173.1309,173.3571,61989.0
2021-06-28 11:05:00,176.26,176.37,176.19,176.19,58900.0,173.3768,173.485,173.3079,173.3079,58900.0
2021-06-28 11:10:00,176.18,176.19,175.88,176.03,71215.0,173.2981,173.3079,173.003,173.1506,71215.0
2021-06-28 11:15:00,176.0,176.12,175.86,176.0,58691.0,173.121,173.2391,172.9833,173.121,58691.0
2021-06-28 11:20:00,175.98,176.07,175.72,175.72,39113.0,173.1014,173.1899,172.8456,172.8456,39113.0
2021-06-28 11:25:00,175.71,175.71,175.35,175.37,68376.0,172.8358,172.8358,172.4817,172.5014,68376.0
2021-06-28 11:30:00,175.36,175.45,175.15,175.34,88004.0,172.4915,172.58,172.2849,172.4718,88004.0
2021-06-28 11:35:00,175.34,175.51,175.29,175.4,78885.0,172.4718,172.6391,172.4227,172.5309,78885.0
2021-06-28 11:40:00,175.41,175.51,175.31,175.35,94882.0,172.5407,172.6391,172.4423,172.4817,94882.0
2021-06-28 11:45:00,175.36,175.48,175.28,175.34,112035.0,172.4915,172.6096,172.4128,172.4718,112035.0
2021-06-28 11:50:00,175.38,175.51,175.27,175.3,149674.0,172.5112,172.6391,172.403,172.4325,149674.0
2021-06-28 11:55:00,175.3,175.42,175.28,175.36,74139.0,172.4325,172.5505,172.4128,172.4915,74139.0
2021-06-28 12:00:00,175.35,175.35,175.12,175.21,63370.0,172.4817,172.4817,172.2554,172.344,63370.0
2021-06-28 12:05:00,175.23,175.25,175.06,175.13,43860.0,172.3636,172.3833,172.1964,172.2653,43860.0
2021-06-28 12:10:00,175.12,175.18,175.04,175.1,38452.0,172.2554,172.3145,172.1767,172.2358,38452.0
2021-06-28 12:15:00,175.12,175.24,175.06,175.15,27798.0,172.2554,172.3735,172.1964,172.2849,27798.0
2021-06-28 12:20:00,175.14,175.22,175.09,175.21,36064.0,172.2751,172.3538,172.2259,172.344,36064.0
2021-06-28 12:25:00,175.2,175.24,175.11,175.18,34670.0,172.3341,172.3735,172.2456,172.3145,34670.0
2021-06-28 12:30:00,175.19,175.19,174.99,175.11,73136.0,172.3243,172.3243,172.1276,172.2456,73136.0
2021-06-28 12:35:00,175.11,175.25,175.02,175.16,62852.0,172.2456,172.3833,172.1571,172.2948,62852.0
2021-06-28 12:40:00,175.16,175.27,175.1,175.21,46141.0,172.2948,172.403,172.2358,172.344,46141.0
2021-06-28 12:45:00,175.23,175.38,175.21,175.37,61780.0,172.3636,172.5112,172.344,172.5014,61780.0
2021-06-28 12:50:00,175.36,175.36,175.27,175.28,77274.0,172.4915,172.4915,172.403,172.4128,77274.0
2021-06-28 12:55:00,175.28,175.36,175.21,175.33,75029.0,172.4128,172.4915,172.344,172.462,75029.0
2021-06-28 13:00:00,175.31,175.31,175.21,175.25,54683.0,172.4423,172.4423,172.344,172.3833,54683.0
2021-06-28 13:05:00,175.27,175.43,175.19,175.39,86966.0,172.403,172.5604,172.3243,172.521,86966.0
2021-06-28 13:10:00,175.4,175.47,175.31,175.41,37632.0,172.5309,172.5997,172.4423,172.5407,37632.0
2021-06-28 13:15:00,175.38,175.42,175.32,175.34,30462.0,172.5112,172.5505,172.4522,172.4718,30462.0
2021-06-28 13:20:00,175.35,175.62,175.35,175.62,135164.0,172.4817,172.7473,172.4817,172.7473,135164.0
2021-06-28 13:25:00,175.63,175.63,175.4,175.48,57194.0,172.7571,172.7571,172.5309,172.6096,57194.0
2021-06-28 13:30:00,175.48,175.53,175.41,175.53,33569.0,172.6096,172.6587,172.5407,172.6587,33569.0
2021-06-28 13:35:00,175.52,175.85,175.5,175.83,37849.0,172.6489,172.9735,172.6292,172.9538,37849.0
2021-06-28 13:40:00,175.82,175.97,175.81,175.91,38158.0,172.944,173.0915,172.9342,173.0325,38158.0
2021-06-28 13:45:00,175.93,176.24,175.93,176.14,127496.0,173.0522,173.3571,173.0522,173.2588,127496.0
2021-06-28 13:50:00,176.12,177.77,176.03,176.76,967450.0,173.2391,174.8621,173.1506,173.8686,967450.0
2021-06-28 13:55:00,176.8,177.07,176.71,176.84,147803.0,173.908,174.1735,173.8194,173.9473,147803.0
2021-06-28 14:00:00,176.82,176.84,176.43,176.54,138246.0,173.9276,173.9473,173.544,173.6522,138246.0
2021-06-28 14:05:00,176.55,176.69,176.51,176.64,79668.0,173.662,173.7998,173.6227,173.7506,79668.0
2021-06-28 14:10:00,176.65,176.71,176.6,176.63,56904.0,173.7604,173.8194,173.7112,173.7407,56904.0
2021-06-28 14:15:00,176.64,176.78,176.63,176.77,29722.0,173.7506,173.8883,173.7407,173.8785,29722.0
2021-06-28 14:20:00,176.77,176.94,176.74,176.91,55148.0,173.8785,174.0457,173.8489,174.0162,55148.0
2021-06-28 14:25:00,176.9,176.96,176.8,176.91,37247.0,174.0063,174.0653,173.908,174.0162,37247.0
2021-06-28 14:30:00,176.9,176.93,176.66,176.69,42775.0,174.0063,174.0358,173.7702,173.7998,42775.0
2021-06-28 14:35:00,176.67,176.68,176.61,176.64,38402.0,173.7801,173.7899,173.7211,173.7506,38402.0
2021-06-28 14:40:00,176.65,176.67,176.51,176.54,45464.0,173.7604,173.7801,173.6227,173.6522,45464.0
2021-06-28 14:45:00,176.54,176.58,176.42,176.49,46483.0,173.6522,173.6916,173.5342,173.603,46483.0
2021-06-28 14:50:00,176.48,176.53,176.43,176.49,32374.0,173.5932,173.6424,173.544,173.603,32374.0
2021-06-28 14:55:00,176.5,176.53,176.38,176.4,36723.0,173.6129,173.6424,173.4948,173.5145,36723.0
2021-06-28 15:00:00,176.43,176.6,176.39,176.58,59952.0,173.544,173.7112,173.5047,173.6916,59952.0
2021-06-28 15:05:00,176.59,176.64,176.45,176.47,66670.0,173.7014,173.7506,173.5637,173.5834,66670.0
2021-06-28 15:10:00,176.48,176.49,176.33,176.48,44111.0,173.5932,173.603,173.4456,173.5932,44111.0
2021-06-28 15:15:00,176.48,176.55,176.42,176.48,55310.0,173.5932,173.662,173.5342,173.5932,55310.0
2021-06-28 15:20:00,176.48,176.53,176.41,176.49,78244.0,173.5932,173.6424,173.5243,173.603,78244.0
2021-06-28 15:25:00,176.51,176.54,176.43,176.48,39709.0,173.6227,173.6522,173.544,173.5932,39709.0
2021-06-28 15:30:00,176.49,176.59,176.49,176.56,39297.0,173.603,173.7014,173.603,173.6719,39297.0
2021-06-28 15:35:00,176.57,176.62,176.52,176.56,40256.0,173.6817,173.7309,173.6325,173.6719,40256.0
2021-06-28 15:40:00,176.57,176.6,176.43,176.56,59312.0,173.6817,173.7112,173.544,173.6719,59312.0
2021-06-28 15:45:00,176.56,176.58,176.48,176.58,55318.0,173.6719,173.6916,173.5932,173.6916,55318.0
2021-06-28 15:50:00,176.59,176.74,176.52,176.52,93980.0,173.7014,173.8489,173.6325,173.6325,93980.0
2021-06-28 15:55:00,176.53,176.61,176.52,176.56,161417.0,173.6424,173.7211,173.6325,173.6719,161417.0
2021-06-29 09:30:00,176.01,177.02,176.01,176.82,254117.0,173.1309,174.1244,173.1309,173.9276,254117.0
2021-06-29 09:35:00,176.78,176.8,175.46,175.55,168680.0,173.8883,173.908,172.5899,172.6784,168680.0
2021-06-29 09:40:00,175.54,175.86,175.4,175.66,132163.0,172.6686,172.9833,172.5309,172.7866,132163.0
2021-06-29 09:45:00,175.66,175.97,175.62,175.71,148794.0,172.7866,173.0915,172.7473,172.8358,148794.0
2021-06-29 09:50:00,175.72,175.97,175.55,175.72,95411.0,172.8456,173.0915,172.6784,172.8456,95411.0
2021-06-29 09:55:00,175.72,175.86,175.43,175.71,112683.0,172.8456,172.9833,172.5604,172.8358,112683.0
2021-06-29 10:00:00,175.73,176.09,175.59,175.92,117768.0,172.8555,173.2096,172.7178,173.0424,117768.0
2021-06-29 10:05:00,175.93,176.05,175.77,175.81,65043.0,173.0522,173.1702,172.8948,172.9342,65043.0
2021-06-29 10:10:00,175.79,175.8,175.51,175.51,81739.0,172.9145,172.9243,172.6391,172.6391,81739.0
2021-06-29 10:15:00,175.51,175.55,175.33,175.37,79582.0,172.6391,172.6784,172.462,172.5014,79582.0
2021-06-29 10:20:00,175.37,175.4,175.2,175.27,59730.0,172.5014,172.5309,172.3341,172.403,59730.0
2021-06-29 10:25:00,175.26,175.44,175.16,175.36,134064.0,172.3932,172.5702,172.2948,172.4915,134064.0
2021-06-29 10:30:00,175.38,175.52,175.35,175.39,66189.0,172.5112,172.6489,172.4817,172.521,66189.0
2021-06-29 10:35:00,175.39,175.55,175.09,175.09,87217.0,172.521,172.6784,172.2259,172.2259,87217.0
2021-06-29 10:40:00,175.11,175.2,175.05,175.05,59084.0,172.2456,172.3341,172.1866,172.1866,59084.0
2021-06-29 10:45:00,175.07,175.11,174.82,175.04,135895.0,172.2063,172.2456,171.9603,172.1767,135895.0
2021-06-29 10:50:00,175.03,175.18,174.91,175.11,109596.0,172.1669,172.3145,172.0489,172.2456,109596.0
2021-06-29 10:55:00,175.11,175.13,174.79,174.81,87473.0,172.2456,172.2653,171.9308,171.9505,87473.0
2021-06-29 11:00:00,174.83,174.89,174.65,174.71,89201.0,171.9702,172.0292,171.7931,171.8521,89201.0
2021-06-29 11:05:00,174.68,174.69,174.3,174.31,157116.0,171.8226,171.8325,171.4489,171.4587,157116.0
2021-06-29 11:10:00,174.3,174.5,174.26,174.49,78203.0,171.4489,171.6456,171.4095,171.6357,78203.0
2021-06-29 11:15:00,174.49,174.54,174.37,174.47,43872.0,171.6357,171.6849,171.5177,171.6161,43872.0
2021-06-29 11:20:00,174.47,174.55,174.31,174.33,50505.0,171.6161,171.6948,171.4587,171.4784,50505.0
2021-06-29 11:25:00,174.34,174.47,174.31,174.46,61394.0,171.4882,171.6161,171.4587,171.6062,61394.0
2021-06-29 11:30:00,174.47,174.47,174.25,174.28,109227.0,171.6161,171.6161,171.3997,171.4292,109227.0
2021-06-29 11:35:00,174.31,174.37,174.17,174.18,167719.0,171.4587,171.5177,171.321,171.3308,167719.0
2021-06-29 11:40:00,174.19,174.28,174.14,174.21,227939.0,171.3407,171.4292,171.2915,171.3603,227939.0
2021-06-29 11:45:00,174.22,174.31,173.98,174.04,219502.0,171.3702,171.4587,171.1341,171.1931,219502.0
2021-06-29 11:50:00,174.05,174.12,174.01,174.09,52023.0,171.2029,171.2718,171.1636,171.2423,52023.0
2021-06-29 11:55:00,174.09,174.22,174.05,174.21,119232.0,171.2423,171.3702,171.2029,171.3603,119232.0
2021-06-29 12:00:00,174.2,174.48,174.2,174.43,133347.0,171.3505,171.6259,171.3505,171.5767,133347.0
2021-06-29 12:05:00,174.41,174.59,174.33,174.54,133603.0,171.5571,171.7341,171.4784,171.6849,133603.0
2021-06-29 12:10:00,174.53,174.58,174.41,174.48,70748.0,171.6751,171.7243,171.5571,171.6259,70748.0
2021-06-29 12:15:00,174.47,174.81,174.41,174.47,66994.0,171.6161,171.9505,171.5571,171.6161,66994.0
2021-06-29 12:20:00,174.47,174.53,174.36,174.47,175203.0,171.6161,171.6751,171.5079,171.6161,175203.0
2021-06-29 12:25:00,174.47,174.47,174.18,174.22,67496.0,171.6161,171.6161,171.3308,171.3702,67496.0
2021-06-29 12:30:00,174.23,174.26,173.9,173.9,66210.0,171.38,171.4095,171.0554,171.0554,66210.0
2021-06-29 12:35:00,173.9,174.04,173.85,173.95,63701.0,171.0554,171.1931,171.0062,171.1046,63701.0
2021-06-29 12:40:00,173.96,173.97,173.86,173.92,31954.0,171.1144,171.1243,171.0161,171.0751,31954.0
2021-06-29 12:45:00,173.91,174.1,173.9,174.05,39814.0,171.0652,171.2521,171.0554,171.2029,39814.0
2021-06-29 12:50:00,174.05,174.13,174.0,174.03,53637.0,171.2029,171.2816,171.1538,171.1833,53637.0
2021-06-29 12:55:00,174.01,174.14,174.0,174.08,52704.0,171.1636,171.2915,171.1538,171.2325,52704.0
2021-06-29 13:00:00,174.08,174.18,174.06,174.09,66078.0,171.2325,171.3308,171.2128,171.2423,66078.0
2021-06-29 13:05:00,174.1,174.3,174.09,174.3,65516.0,171.2521,171.4489,171.2423,171.4489,65516.0
2021-06-29 13:10:00,174.3,174.37,174.24,174.32,110309.0,171.4489,171.5177,171.3898,171.4685,110309.0
2021-06-29 13:15:00,174.32,174.45,174.16,174.17,59317.0,171.4685,171.5964,171.3111,171.321,59317.0
2021-06-29 13:20:00,174.17,174.2,174.05,174.05,30859.0,171.321,171.3505,171.2029,171.2029,30859.0
2021-06-29 13:25:00,174.04,174.2,174.04,174.14,44797.0,171.1931,171.3505,171.1931,171.2915,44797.0
2021-06-29 13:30:00,174.14,174.19,174.09,174.19,26358.0,171.2915,171.3407,171.2423,171.3407,26358.0
2021-06-29 13:35:00,174.19,174.47,174.16,174.47,36115.0,171.3407,171.6161,171.3111,171.6161,36115.0
2021-06-29 13:40:00,174.45,174.58,174.43,174.58,82379.0,171.5964,171.7243,171.5767,171.7243,82379.0
2021-06-29 13:45:00,174.59,174.65,174.57,174.59,39697.0,171.7341,171.7931,171.7144,171.7341,39697.0
2021-06-29 13:50:00,174.59,174.61,174.52,174.57,18577.0,171.7341,171.7538,171.6653,171.7144,18577.0
2021-06-29 13:55:00,174.57,174.76,174.57,174.71,56492.0,171.7144,171.9013,171.7144,171.8521,56492.0
2021-06-29 14:00:00,174.72,174.8,174.7,174.78,44815.0,171.862,171.9407,171.8423,171.921,44815.0
2021-06-29 14:05:00,174.78,175.0,174.77,174.99,41496.0,171.921,172.1374,171.9112,172.1276,41496.0
2021-06-29 14:10:00,174.98,174.98,174.66,174.67,53415.0,172.1177,172.1177,171.803,171.8128,53415.0
2021-06-29 14:15:00,174.67,174.87,174.66,174.79,34539.0,171.8128,172.0095,171.803,171.9308,34539.0
2021-06-29 14:20:00,174.77,174.8,174.63,174.66,41245.0,171.9112,171.9407,171.7735,171.803,41245.0
2021-06-29 14:25:00,174.66,174.71,174.61,174.66,22809.0,171.803,171.8521,171.7538,171.803,22809.0
2021-06-29 14:30:00,174.65,174.65,174.44,174.46,50863.0,171.7931,171.7931,171.5866,171.6062,50863.0
2021-06-29 14:35:00,174.46,174.46,174.2,174.21,27582.0,171.6062,171.6062,171.3505,171.3603,27582.0
2021-06-29 14:40:00,174.19,174.3,174.16,174.28,43671.0,171.3407,171.4489,171.3111,171.4292,43671.0
2021-06-29 14:45:00,174.29,174.34,174.24,174.29,63075.0,171.439,171.4882,171.3898,171.439,63075.0
2021-06-29 14:50:00,174.29,174.38,174.21,174.34,32940.0,171.439,171.5275,171.3603,171.4882,32940.0
2021-06-29 14:55:00,174.34,174.42,174.31,174.4,56911.0,171.4882,171.5669,171.4587,171.5472,56911.0
2021-06-29 15:00:00,174.41,174.44,174.28,174.37,67622.0,171.5571,171.5866,171.4292,171.5177,67622.0
2021-06-29 15:05:00,174.39,174.61,174.36,174.52,58209.0,171.5374,171.7538,171.5079,171.6653,58209.0
2021-06-29 15:10:00,174.5,174.57,174.42,174.44,60614.0,171.6456,171.7144,171.5669,171.5866,60614.0
2021-06-29 15:15:00,174.44,174.65,174.43,174.55,80769.0,171.5866,171.7931,171.5767,171.6948,80769.0
2021-06-29 15:20:00,174.56,174.67,174.52,174.61,206021.0,171.7046,171.8128,171.6653,171.7538,206021.0
2021-06-29 15:25:00,174.61,174.61,174.35,174.4,52961.0,171.7538,171.7538,171.498,171.5472,52961.0
2021-06-29 15:30:00,174.4,174.41,174.14,174.14,110815.0,171.5472,171.5571,171.2915,171.2915,110815.0
2021-06-29 15:35:00,174.15,174.15,173.93,174.01,181469.0,171.3013,171.3013,171.0849,171.1636,181469.0
2021-06-29 15:40:00,174.01,174.02,173.89,173.9,124332.0,171.1636,171.1734,171.0456,171.0554,124332.0
2021-06-29 15:45:00,173.9,174.01,173.86,173.9,122811.0,171.0554,171.1636,171.0161,171.0554,122811.0
2021-06-29 15:50:00,173.89,173.97,173.81,173.85,159394.0,171.0456,171.1243,170.9669,171.0062,159394.0
2021-06-29 15:55:00,173.84,173.93,173.8,173.92,355432.0,170.9964,171.0849,170.957,171.0751,355432.0
2021-06-30 09:30:00,173.89,174.17,173.34,173.6,226914.0,171.0456,171.321,170.5046,170.7603,226914.0
2021-06-30 09:35:00,173.57,173.77,173.45,173.63,102131.0,170.7308,170.9275,170.6128,170.7898,102131.0
2021-06-30 09:40:00,173.63,174.0,173.58,173.99,116402.0,170.7898,171.1538,170.7406,171.1439,116402.0
2021-06-30 09:45:00,174.01,174.55,174.01,174.39,94263.0,171.1636,171.6948,171.1636,171.5374,94263.0
2021-06-30 09:50:00,174.4,174.46,174.25,174.39,59309.0,171.5472,171.6062,171.3997,171.5374,59309.0
2021-06-30 09:55:00,174.37,174.4,174.04,174.22,39000.0,171.5177,171.5472,171.1931,171.3702,39000.0
2021-06-30 10:00:00,174.22,174.3,174.16,174.23,34539.0,171.3702,171.4489,171.3111,171.38,34539.0
2021-06-30 10:05:00,174.24,174.33,174.13,174.14,76984.0,171.3898,171.4784,171.2816,171.2915,76984.0
2021-06-30 10:10:00,174.16,174.29,174.11,174.25,45365.0,171.3111,171.439,171.262,171.3997,45365.0
2021-06-30 10:15:00,174.26,175.06,174.24,175.0,118910.0,171.4095,172.1964,171.3898,172.1374,118910.0
2021-06-30 10:20:00,175.01,175.37,175.0,175.34,99717.0,172.1472,172.5014,172.1374,172.4718,99717.0
2021-06-30 10:25:00,175.33,175.78,175.31,175.62,186748.0,172.462,172.9046,172.4423,172.7473,186748.0
2021-06-30 10:30:00,175.65,175.65,175.25,175.31,84024.0,172.7768,172.7768,172.3833,172.4423,84024.0
2021-06-30 10:35:00,175.29,175.51,175.11,175.42,44891.0,172.4227,172.6391,172.2456,172.5505,44891.0
2021-06-30 10:40:00,175.45,175.46,175.3,175.35,46350.0,172.58,172.5899,172.4325,172.4817,46350.0
2021-06-30 10:45:00,175.36,175.41,175.14,175.23,35615.0,172.4915,172.5407,172.2751,172.3636,35615.0
2021-06-30 10:50:00,175.24,175.27,174.89,174.9,33976.0,172.3735,172.403,172.0292,172.039,33976.0
2021-06-30 10:55:00,174.9,175.03,174.86,174.97,34674.0,172.039,172.1669,171.9997,172.1079,34674.0
2021-06-30 11:00:00,174.99,175.14,174.96,174.97,32818.0,172.1276,172.2751,172.0981,172.1079,32818.0
2021-06-30 11:05:00,174.94,174.95,174.7,174.95,49823.0,172.0784,172.0882,171.8423,172.0882,49823.0
2021-06-30 11:10:00,174.93,174.93,174.79,174.86,42229.0,172.0685,172.0685,171.9308,171.9997,42229.0
2021-06-30 11:15:00,174.88,174.94,174.75,174.9,37553.0,172.0194,172.0784,171.8915,172.039,37553.0
2021-06-30 11:20:00,174.9,175.04,174.78,175.03,30399.0,172.039,172.1767,171.921,172.1669,30399.0
2021-06-30 11:25:00,175.02,175.1,174.93,174.99,32239.0,172.1571,172.2358,172.0685,172.1276,32239.0
2021-06-30 11:30:00,175.0,175.47,175.0,175.3,57044.0,172.1374,172.5997,172.1374,172.4325,57044.0
2021-06-30 11:35:00,175.3,175.36,175.27,175.33,22693.0,172.4325,172.4915,172.403,172.462,22693.0
2021-06-30 11:40:00,175.34,175.34,175.07,175.08,25108.0,172.4718,172.4718,172.2063,172.2161,25108.0
2021-06-30 11:45:00,175.07,175.15,174.7,174.92,38997.0,172.2063,172.2849,171.8423,172.0587,38997.0
2021-06-30 11:50:00,174.92,175.14,174.92,175.14,17322.0,172.0587,172.2751,172.0587,172.2751,17322.0
2021-06-30 11:55:00,175.14,175.15,175.01,175.04,15771.0,172.2751,172.2849,172.1472,172.1767,15771.0
2021-06-30 12:00:00,175.05,175.07,174.89,175.0,27395.0,172.1866,172.2063,172.0292,172.1374,27395.0
2021-06-30 12:05:00,175.0,175.06,174.97,175.03,10437.0,172.1374,172.1964,172.1079,172.1669,10437.0
2021-06-30 12:10:00,175.02,175.18,175.0,175.18,24419.0,172.1571,172.3145,172.1374,172.3145,24419.0
2021-06-30 12:15:00,175.17,175.29,175.17,175.25,43915.0,172.3046,172.4227,172.3046,172.3833,43915.0
2021-06-30 12:20:00,175.25,175.26,175.01,175.12,23957.0,172.3833,172.3932,172.1472,172.2554,23957.0
2021-06-30 12:25:00,175.13,175.15,175.03,175.1,35607.0,172.2653,172.2849,172.1669,172.2358,35607.0
2021-06-30 12:30:00,175.09,175.16,175.02,175.16,14687.0,172.2259,172.2948,172.1571,172.2948,14687.0
2021-06-30 12:35:00,175.16,175.22,175.12,175.17,16563.0,172.2948,172.3538,172.2554,172.3046,16563.0
2021-06-30 12:40:00,175.15,175.18,175.02,175.06,19011.0,172.2849,172.3145,172.1571,172.1964,19011.0
2021-06-30 12:45:00,175.06,175.07,174.94,174.99,18097.0,172.1964,172.2063,172.0784,172.1276,18097.0
2021-06-30 12:50:00,174.98,175.05,174.91,175.05,17840.0,172.1177,172.1866,172.0489,172.1866,17840.0
2021-06-30 12:55:00,175.1,175.11,174.97,175.0,17669.0,172.2358,172.2456,172.1079,172.1374,17669.0
2021-06-30 13:00:00,175.01,175.05,174.85,174.98,43446.0,172.1472,172.1866,171.9899,172.1177,43446.0
2021-06-30 13:05:00,174.98,175.06,174.95,175.0,14864.0,172.1177,172.1964,172.0882,172.1374,14864.0
2021-06-30 13:10:00,174.96,175.03,174.92,174.93,26355.0,172.0981,172.1669,172.0587,172.0685,26355.0
2021-06-30 13:15:00,174.94,174.98,174.91,174.94,14745.0,172.0784,172.1177,172.0489,172.0784,14745.0
2021-06-30 13:20:00,174.94,174.94,174.86,174.93,18249.0,172.0784,172.0784,171.9997,172.0685,18249.0
2021-06-30 13:25:00,174.94,174.96,174.85,174.94,40649.0,172.0784,172.0981,171.9899,172.0784,40649.0
2021-06-30 13:30:00,174.95,175.12,174.94,175.08,29972.0,172.0882,172.2554,172.0784,172.2161,29972.0
2021-06-30 13:35:00,175.06,175.16,175.03,175.12,43701.0,172.1964,172.2948,172.1669,172.2554,43701.0
2021-06-30 13:40:00,175.12,175.13,174.98,175.02,19004.0,172.2554,172.2653,172.1177,172.1571,19004.0
2021-06-30 13:45:00,175.02,175.11,174.96,175.1,14425.0,172.1571,172.2456,172.0981,172.2358,14425.0
2021-06-30 13:50:00,175.11,175.2,175.06,175.06,26878.0,172.2456,172.3341,172.1964,172.1964,26878.0
2021-06-30 13:55:00,175.06,175.16,175.04,175.12,13728.0,172.1964,172.2948,172.1767,172.2554,13728.0
2021-06-30 14:00:00,175.13,175.21,175.08,175.17,31002.0,172.2653,172.344,172.2161,172.3046,31002.0
2021-06-30 14:05:00,175.16,175.32,175.15,175.23,50519.0,172.2948,172.4522,172.2849,172.3636,50519.0
2021-06-30 14:10:00,175.23,175.27,175.12,175.25,14231.0,172.3636,172.403,172.2554,172.3833,14231.0
2021-06-30 14:15:00,175.25,175.36,175.24,175.32,19577.0,172.3833,172.4915,172.3735,172.4522,19577.0
2021-06-30 14:20:00,175.36,175.43,175.35,175.4,22010.0,172.4915,172.5604,172.4817,172.5309,22010.0
2021-06-30 14:25:00,175.39,175.47,175.38,175.43,25367.0,172.521,172.5997,172.5112,172.5604,25367.0
2021-06-30 14:30:00,175.45,175.57,175.44,175.5,60618.0,172.58,172.6981,172.5702,172.6292,60618.0
2021-06-30 14:35:00,175.49,175.51,175.42,175.43,30875.0,172.6194,172.6391,172.5505,172.5604,30875.0
2021-06-30 14:40:00,175.42,175.58,175.42,175.51,25515.0,172.5505,172.7079,172.5505,172.6391,25515.0
2021-06-30 14:45:00,175.5,175.65,175.48,175.59,39316.0,172.6292,172.7768,172.6096,172.7178,39316.0
2021-06-30 14:50:00,175.61,175.69,175.56,175.59,34065.0,172.7374,172.8161,172.6882,172.7178,34065.0
2021-06-30 14:55:00,175.61,175.69,175.58,175.65,23312.0,172.7374,172.8161,172.7079,172.7768,23312.0
2021-06-30 15:00:00,175.66,175.66,175.56,175.6,26185.0,172.7866,172.7866,172.6882,172.7276,26185.0
2021-06-30 15:05:00,175.6,175.65,175.57,175.63,17997.0,172.7276,172.7768,172.6981,172.7571,17997.0
2021-06-30 15:10:00,175.63,175.66,175.54,175.62,33673.0,172.7571,172.7866,172.6686,172.7473,33673.0
2021-06-30 15:15:00,175.63,175.7,175.62,175.68,29426.0,172.7571,172.826,172.7473,172.8063,29426.0
2021-06-30 15:20:00,175.68,175.76,175.65,175.7,40014.0,172.8063,172.885,172.7768,172.826,40014.0
2021-06-30 15:25:00,175.71,175.81,175.68,175.81,29520.0,172.8358,172.9342,172.8063,172.9342,29520.0
2021-06-30 15:30:00,175.81,175.83,175.69,175.8,54141.0,172.9342,172.9538,172.8161,172.9243,54141.0
2021-06-30 15:35:00,175.8,175.82,175.67,175.68,58776.0,172.9243,172.944,172.7964,172.8063,58776.0
2021-06-30 15:40:00,175.67,175.8,175.62,175.69,68817.0,172.7964,172.9243,172.7473,172.8161,68817.0
2021-06-30 15:45:00,175.7,175.82,175.69,175.74,85141.0,172.826,172.944,172.8161,172.8653,85141.0
2021-06-30 15:50:00,175.73,175.84,175.58,175.81,194597.0,172.8555,172.9637,172.7079,172.9342,194597.0
2021-06-30 15:55:00,175.8,175.9,175.68,175.72,352656.0,172.9243,173.0227,172.8063,172.8456,352656.0
2021-07-01 09:30:00,175.35,175.42,174.6,174.9,390566.0,172.4817,172.5505,171.7439,172.039,390566.0
2021-07-01 09:35:00,174.91,175.85,174.78,175.69,181064.0,172.0489,172.9735,171.921,172.8161,181064.0
2021-07-01 09:40:00,175.72,176.28,175.58,176.09,129817.0,172.8456,173.3965,172.7079,173.2096,129817.0
2021-07-01 09:45:00,176.09,176.66,176.03,176.44,150197.0,173.2096,173.7702,173.1506,173.5538,150197.0
2021-07-01 09:50:00,176.45,176.56,176.13,176.25,83882.0,173.5637,173.6719,173.2489,173.367,83882.0
2021-07-01 09:55:00,176.25,176.4,176.07,176.24,111774.0,173.367,173.5145,173.1899,173.3571,111774.0
2021-07-01 10:00:00,176.24,176.5,176.08,176.36,75465.0,173.3571,173.6129,173.1997,173.4752,75465.0
2021-07-01 10:05:00,176.37,176.7,176.33,176.61,38883.0,173.485,173.8096,173.4456,173.7211,38883.0
2021-07-01 10:10:00,176.62,176.63,176.35,176.59,43178.0,173.7309,173.7407,173.4653,173.7014,43178.0
2021-07-01 10:15:00,176.59,176.82,176.58,176.75,39730.0,173.7014,173.9276,173.6916,173.8588,39730.0
2021-07-01 10:20:00,176.75,176.87,176.72,176.81,40564.0,173.8588,173.9768,173.8293,173.9178,40564.0
2021-07-01 10:25:00,176.81,176.95,176.7,176.89,107785.0,173.9178,174.0555,173.8096,173.9965,107785.0
2021-07-01 10:30:00,176.9,177.08,176.86,177.03,97762.0,174.0063,174.1834,173.967,174.1342,97762.0
2021-07-01 10:35:00,177.07,177.07,176.86,177.02,50706.0,174.1735,174.1735,173.967,174.1244,50706.0
2021-07-01 10:40:00,177.0,177.01,176.78,177.0,66433.0,174.1047,174.1145,173.8883,174.1047,66433.0
2021-07-01 10:45:00,177.03,177.03,176.91,176.96,34581.0,174.1342,174.1342,174.0162,174.0653,34581.0
2021-07-01 10:50:00,176.95,177.35,176.89,177.28,54512.0,174.0555,174.449,173.9965,174.3801,54512.0
2021-07-01 10:55:00,177.27,177.38,177.07,177.07,58978.0,174.3703,174.4785,174.1735,174.1735,58978.0
2021-07-01 11:00:00,177.09,177.34,177.09,177.17,44001.0,174.1932,174.4391,174.1932,174.2719,44001.0
2021-07-01 11:05:00,177.17,177.39,177.17,177.36,38684.0,174.2719,174.4883,174.2719,174.4588,38684.0
2021-07-01 11:10:00,177.35,177.35,176.9,176.92,51579.0,174.449,174.449,174.0063,174.026,51579.0
2021-07-01 11:15:00,176.95,176.99,176.7,176.72,38992.0,174.0555,174.0949,173.8096,173.8293,38992.0
2021-07-01 11:20:00,176.72,176.85,176.38,176.38,56730.0,173.8293,173.9571,173.4948,173.4948,56730.0
2021-07-01 11:25:00,176.37,176.39,176.14,176.38,46078.0,173.485,173.5047,173.2588,173.4948,46078.0
2021-07-01 11:30:00,176.39,176.75,176.37,176.75,31998.0,173.5047,173.8588,173.485,173.8588,31998.0
2021-07-01 11:35:00,176.74,176.98,176.74,176.86,43800.0,173.8489,174.085,173.8489,173.967,43800.0
2021-07-01 11:40:00,176.88,176.99,176.69,176.96,47455.0,173.9867,174.0949,173.7998,174.0653,47455.0
2021-07-01 11:45:00,176.97,176.99,176.83,176.97,20416.0,174.0752,174.0949,173.9375,174.0752,20416.0
2021-07-01 11:50:00,176.97,177.04,176.94,176.99,19478.0,174.0752,174.144,174.0457,174.0949,19478.0
2021-07-01 11:55:00,176.98,177.03,176.8,176.85,23961.0,174.085,174.1342,173.908,173.9571,23961.0
2021-07-01 12:00:00,176.87,176.97,176.84,176.93,19126.0,173.9768,174.0752,173.9473,174.0358,19126.0
2021-07-01 12:05:00,176.92,177.14,176.92,177.1,18345.0,174.026,174.2424,174.026,174.2031,18345.0
2021-07-01 12:10:00,177.12,177.2,177.1,177.19,38519.0,174.2227,174.3014,174.2031,174.2916,38519.0
2021-07-01 12:15:00,177.18,177.23,177.03,177.04,24768.0,174.2817,174.3309,174.1342,174.144,24768.0
2021-07-01 12:20:00,177.04,177.06,176.84,177.03,43381.0,174.144,174.1637,173.9473,174.1342,43381.0
2021-07-01 12:25:00,177.02,177.13,176.99,177.13,20324.0,174.1244,174.2326,174.0949,174.2326,20324.0
2021-07-01 12:30:00,177.13,177.24,177.1,177.23,19804.0,174.2326,174.3408,174.2031,174.3309,19804.0
2021-07-01 12:35:00,177.23,177.24,177.14,177.2,14828.0,174.3309,174.3408,174.2424,174.3014,14828.0
2021-07-01 12:40:00,177.2,177.21,177.08,177.1,24412.0,174.3014,174.3113,174.1834,174.2031,24412.0
2021-07-01 12:45:00,177.1,177.12,176.92,176.92,19337.0,174.2031,174.2227,174.026,174.026,19337.0
2021-07-01 12:50:00,176.92,177.02,176.84,176.99,43244.0,174.026,174.1244,173.9473,174.0949,43244.0
2021-07-01 12:55:00,177.0,177.03,176.94,176.99,25665.0,174.1047,174.1342,174.0457,174.0949,25665.0
2021-07-01 13:00:00,176.99,177.1,176.99,177.02,22332.0,174.0949,174.2031,174.0949,174.1244,22332.0
2021-07-01 13:05:00,177.05,177.14,176.97,177.07,19463.0,174.1539,174.2424,174.0752,174.1735,19463.0
2021-07-01 13:10:00,177.07,177.18,177.01,177.18,17708.0,174.1735,174.2817,174.1145,174.2817,17708.0
2021-07-01 13:15:00,177.19,177.25,177.15,177.18,28652.0,174.2916,174.3506,174.2522,174.2817,28652.0
2021-07-01 13:20:00,177.17,177.25,177.14,177.22,10275.0,174.2719,174.3506,174.2424,174.3211,10275.0
2021-07-01 13:25:00,177.21,177.23,177.15,177.21,13249.0,174.3113,174.3309,174.2522,174.3113,13249.0
2021-07-01 13:30:00,177.19,177.3,177.18,177.27,17587.0,174.2916,174.3998,174.2817,174.3703,17587.0
2021-07-01 13:35:00,177.27,177.34,177.23,177.3,35997.0,174.3703,174.4391,174.3309,174.3998,35997.0
2021-07-01 13:40:00,177.32,177.33,177.22,177.25,14458.0,174.4195,174.4293,174.3211,174.3506,14458.0
2021-07-01 13:45:00,177.23,177.3,177.16,177.17,21768.0,174.3309,174.3998,174.2621,174.2719,21768.0
2021-07-01 13:50:00,177.17,177.23,177.14,177.16,16782.0,174.2719,174.3309,174.2424,174.2621,16782.0
2021-07-01 13:55:00,177.16,177.18,177.08,177.08,19917.0,174.2621,174.2817,174.1834,174.1834,19917.0
2021-07-01 14:00:00,177.07,177.09,176.97,177.04,21607.0,174.1735,174.1932,174.0752,174.144,21607.0
2021-07-01 14:05:00,177.04,177.07,176.99,177.03,23609.0,174.144,174.1735,174.0949,174.1342,23609.0
2021-07-01 14:10:00,177.02,177.14,177.01,177.07,18364.0,174.1244,174.2424,174.1145,174.1735,18364.0
2021-07-01 14:15:00,177.08,177.08,176.99,177.02,33674.0,174.1834,174.1834,174.0949,174.1244,33674.0
2021-07-01 14:20:00,177.01,177.11,176.98,177.02,25123.0,174.1145,174.2129,174.085,174.1244,25123.0
2021-07-01 14:25:00,177.02,177.09,177.0,177.06,22421.0,174.1244,174.1932,174.1047,174.1637,22421.0
2021-07-01 14:30:00,177.07,177.17,177.04,177.15,26913.0,174.1735,174.2719,174.144,174.2522,26913.0
2021-07-01 14:35:00,177.16,177.23,177.1,177.2,30706.0,174.2621,174.3309,174.2031,174.3014,30706.0
2021-07-01 14:40:00,177.21,177.3,177.2,177.27,28037.0,174.3113,174.3998,174.3014,174.3703,28037.0
2021-07-01 14:45:00,177.26,177.34,177.26,177.31,17974.0,174.3604,174.4391,174.3604,174.4096,17974.0
2021-07-01 14:50:00,177.31,177.31,177.19,177.24,26194.0,174.4096,174.4096,174.2916,174.3408,26194.0
2021-07-01 14:55:00,177.24,177.29,177.22,177.26,38913.0,174.3408,174.3899,174.3211,174.3604,38913.0
2021-07-01 15:00:00,177.25,177.38,177.25,177.37,19265.0,174.3506,174.4785,174.3506,174.4686,19265.0
2021-07-01 15:05:00,177.37,177.42,177.31,177.42,27362.0,174.4686,174.5178,174.4096,174.5178,27362.0
2021-07-01 15:10:00,177.42,177.43,177.37,177.42,27318.0,174.5178,174.5277,174.4686,174.5178,27318.0
2021-07-01 15:15:00,177.4,177.45,177.37,177.45,36380.0,174.4981,174.5473,174.4686,174.5473,36380.0
2021-07-01 15:20:00,177.46,177.52,177.43,177.51,25328.0,174.5572,174.6162,174.5277,174.6063,25328.0
2021-07-01 15:25:00,177.52,177.58,177.45,177.53,40129.0,174.6162,174.6752,174.5473,174.626,40129.0
2021-07-01 15:30:00,177.53,177.6,177.48,177.49,69981.0,174.626,174.6949,174.5768,174.5867,69981.0
2021-07-01 15:35:00,177.48,177.52,177.36,177.38,50267.0,174.5768,174.6162,174.4588,174.4785,50267.0
2021-07-01 15:40:00,177.36,177.38,177.25,177.35,49294.0,174.4588,174.4785,174.3506,174.449,49294.0
2021-07-01 15:45:00,177.35,177.35,177.22,177.27,42862.0,174.449,174.449,174.3211,174.3703,42862.0
2021-07-01 15:50:00,177.27,177.32,177.11,177.19,93729.0,174.3703,174.4195,174.2129,174.2916,93729.0
2021-07-01 15:55:00,177.2,177.34,177.03,177.28,288891.0,174.3014,174.4391,174.1342,174.3801,288891.0
2021-07-02 09:30:00,177.86,177.93,177.27,177.77,183666.0,174.9506,175.0195,174.3703,174.8621,183666.0
2021-07-02 09:35:00,177.73,178.25,177.54,178.23,105942.0,174.8227,175.3342,174.6359,175.3146,105942.0
2021-07-02 09:40:00,178.19,178.36,177.66,177.73,88797.0,175.2752,175.4424,174.7539,174.8227,88797.0
2021-07-02 09:45:00,177.71,177.76,177.39,177.75,68062.0,174.8031,174.8523,174.4883,174.8424,68062.0
2021-07-02 09:50:00,177.77,177.83,177.42,177.44,41353.0,174.8621,174.9211,174.5178,174.5375,41353.0
2021-07-02 09:55:00,177.43,177.45,177.1,177.14,46453.0,174.5277,174.5473,174.2031,174.2424,46453.0
2021-07-02 10:00:00,177.13,177.16,177.0,177.03,32336.0,174.2326,174.2621,174.1047,174.1342,32336.0
2021-07-02 10:05:00,177.01,177.14,176.88,176.99,47681.0,174.1145,174.2424,173.9867,174.0949,47681.0
2021-07-02 10:10:00,176.97,177.01,176.72,176.72,52971.0,174.0752,174.1145,173.8293,173.8293,52971.0
2021-07-02 10:15:00,176.75,177.16,176.75,176.99,38669.0,173.8588,174.2621,173.8588,174.0949,38669.0
2021-07-02 10:20:00,176.98,177.13,176.89,177.03,24011.0,174.085,174.2326,173.9965,174.1342,24011.0
2021-07-02 10:25:00,177.04,177.16,176.78,176.81,38068.0,174.144,174.2621,173.8883,173.9178,38068.0
2021-07-02 10:30:00,176.84,176.93,176.61,176.62,32915.0,173.9473,174.0358,173.7211,173.7309,32915.0
2021-07-02 10:35:00,176.62,176.69,176.51,176.62,20278.0,173.7309,173.7998,173.6227,173.7309,20278.0
2021-07-02 10:40:00,176.61,176.78,176.6,176.66,58451.0,173.7211,173.8883,173.7112,173.7702,58451.0
2021-07-02 10:45:00,176.67,176.69,176.57,176.63,105756.0,173.7801,173.7998,173.6817,173.7407,105756.0
2021-07-02 10:50:00,176.64,176.67,176.29,176.34,135237.0,173.7506,173.7801,173.4063,173.4555,135237.0
2021-07-02 10:55:00,176.34,176.48,176.3,176.31,76521.0,173.4555,173.5932,173.4161,173.426,76521.0
2021-07-02 11:00:00,176.32,176.53,176.19,176.31,44519.0,173.4358,173.6424,173.3079,173.426,44519.0
2021-07-02 11:05:00,176.31,176.35,176.23,176.27,34903.0,173.426,173.4653,173.3473,173.3866,34903.0
2021-07-02 11:10:00,176.28,176.35,176.17,176.2,42426.0,173.3965,173.4653,173.2883,173.3178,42426.0
2021-07-02 11:15:00,176.21,176.24,175.95,176.12,73676.0,173.3276,173.3571,173.0719,173.2391,73676.0
2021-07-02 11:20:00,176.14,176.23,176.08,176.19,43962.0,173.2588,173.3473,173.1997,173.3079,43962.0
2021-07-02 11:25:00,176.18,176.23,175.94,175.98,89907.0,173.2981,173.3473,173.062,173.1014,89907.0
2021-07-02 11:30:00,175.98,176.01,175.59,175.69,154420.0,173.1014,173.1309,172.7178,172.8161,154420.0
2021-07-02 11:35:00,175.69,176.0,175.69,175.92,40509.0,172.8161,173.121,172.8161,173.0424,40509.0
2021-07-02 11:40:00,175.92,176.21,175.9,176.21,27890.0,173.0424,173.3276,173.0227,173.3276,27890.0
2021-07-02 11:45:00,176.22,176.41,176.13,176.33,38411.0,173.3374,173.5243,173.2489,173.4456,38411.0
2021-07-02 11:50:00,176.33,176.55,176.3,176.55,24840.0,173.4456,173.662,173.4161,173.662,24840.0
2021-07-02 11:55:00,176.54,176.61,176.44,176.48,33352.0,173.6522,173.7211,173.5538,173.5932,33352.0
2021-07-02 12:00:00,176.49,176.62,176.46,176.61,20497.0,173.603,173.7309,173.5735,173.7211,20497.0
2021-07-02 12:05:00,176.62,176.78,176.61,176.71,31225.0,173.7309,173.8883,173.7211,173.8194,31225.0
2021-07-02 12:10:00,176.72,176.74,176.61,176.64,27800.0,173.8293,173.8489,173.7211,173.7506,27800.0
2021-07-02 12:15:00,176.64,176.75,176.64,176.71,15871.0,173.7506,173.8588,173.7506,173.8194,15871.0
2021-07-02 12:20:00,176.73,176.76,176.57,176.68,40445.0,173.8391,173.8686,173.6817,173.7899,40445.0
2021-07-02 12:25:00,176.68,176.87,176.68,176.86,13377.0,173.7899,173.9768,173.7899,173.967,13377.0
2021-07-02 12:30:00,176.86,177.4,176.84,177.24,275485.0,173.967,174.4981,173.9473,174.3408,275485.0
2021-07-02 12:35:00,177.25,177.49,177.23,177.37,122024.0,174.3506,174.5867,174.3309,174.4686,122024.0
2021-07-02 12:40:00,177.38,177.44,177.23,177.43,31812.0,174.4785,174.5375,174.3309,174.5277,31812.0
2021-07-02 12:45:00,177.42,177.58,177.37,177.56,36252.0,174.5178,174.6752,174.4686,174.6555,36252.0
2021-07-02 12:50:00,177.55,177.7,177.55,177.66,42201.0,174.6457,174.7932,174.6457,174.7539,42201.0
2021-07-02 12:55:00,177.68,177.71,177.61,177.67,25678.0,174.7736,174.8031,174.7047,174.7637,25678.0
2021-07-02 13:00:00,177.64,177.92,177.64,177.92,29882.0,174.7342,175.0096,174.7342,175.0096,29882.0
2021-07-02 13:05:00,177.92,177.92,177.68,177.82,42629.0,175.0096,175.0096,174.7736,174.9113,42629.0
2021-07-02 13:10:00,177.82,177.83,177.68,177.81,61922.0,174.9113,174.9211,174.7736,174.9014,61922.0
2021-07-02 13:15:00,177.81,177.91,177.81,177.9,16794.0,174.9014,174.9998,174.9014,174.99,16794.0
2021-07-02 13:20:00,177.87,177.95,176.91,177.11,185585.0,174.9605,175.0391,174.0162,174.2129,185585.0
2021-07-02 13:25:00,177.13,177.15,175.52,175.99,992589.0,174.2326,174.2522,172.6489,173.1112,992589.0
2021-07-02 13:30:00,176.0,176.03,174.72,174.88,759716.0,173.121,173.1506,171.862,172.0194,759716.0
2021-07-02 13:35:00,174.88,175.4,174.62,175.04,668410.0,172.0194,172.5309,171.7636,172.1767,668410.0
2021-07-02 13:40:00,175.04,175.66,174.74,175.65,448652.0,172.1767,172.7866,171.8817,172.7768,448652.0
2021-07-02 13:45:00,175.66,175.92,175.46,175.89,305543.0,172.7866,173.0424,172.5899,173.0128,305543.0
2021-07-02 13:50:00,175.91,176.07,175.62,175.77,208860.0,173.0325,173.1899,172.7473,172.8948,208860.0
2021-07-02 13:55:00,175.78,175.97,175.75,175.97,98693.0,172.9046,173.0915,172.8751,173.0915,98693.0
2021-07-02 14:00:00,175.96,176.49,175.94,176.45,168714.0,173.0817,173.603,173.062,173.5637,168714.0
2021-07-02 14:05:00,176.45,176.57,176.23,176.46,158669.0,173.5637,173.6817,173.3473,173.5735,158669.0
2021-07-02 14:10:00,176.48,176.65,176.36,176.57,93326.0,173.5932,173.7604,173.4752,173.6817,93326.0
2021-07-02 14:15:00,176.58,176.96,176.56,176.96,113138.0,173.6916,174.0653,173.6719,174.0653,113138.0
2021-07-02 14:20:00,176.95,176.97,176.79,176.95,98002.0,174.0555,174.0752,173.8981,174.0555,98002.0
2021-07-02 14:25:00,176.96,176.99,176.76,176.82,81909.0,174.0653,174.0949,173.8686,173.9276,81909.0
2021-07-02 14:30:00,176.82,176.82,176.58,176.6,116481.0,173.9276,173.9276,173.6916,173.7112,116481.0
2021-07-02 14:35:00,176.62,176.87,176.61,176.81,43158.0,173.7309,173.9768,173.7211,173.9178,43158.0
2021-07-02 14:40:00,176.8,176.81,176.59,176.67,95094.0,173.908,173.9178,173.7014,173.7801,95094.0
2021-07-02 14:45:00,176.68,176.72,176.59,176.63,33203.0,173.7899,173.8293,173.7014,173.7407,33203.0
2021-07-02 14:50:00,176.66,176.7,176.6,176.68,47135.0,173.7702,173.8096,173.7112,173.7899,47135.0
2021-07-02 14:55:00,176.68,176.86,176.68,176.8,38987.0,173.7899,173.967,173.7899,173.908,38987.0
2021-07-02 15:00:00,176.81,176.94,176.76,176.92,42548.0,173.9178,174.0457,173.8686,174.026,42548.0
2021-07-02 15:05:00,176.92,177.11,176.91,176.98,89643.0,174.026,174.2129,174.0162,174.085,89643.0
2021-07-02 15:10:00,176.99,177.05,176.85,176.94,34433.0,174.0949,174.1539,173.9571,174.0457,34433.0
2021-07-02 15:15:00,176.94,177.06,176.92,177.06,30335.0,174.0457,174.1637,174.026,174.1637,30335.0
2021-07-02 15:20:00,177.05,177.08,176.96,176.98,53932.0,174.1539,174.1834,174.0653,174.085,53932.0
2021-07-02 15:25:00,176.97,177.0,176.91,176.93,44927.0,174.0752,174.1047,174.0162,174.0358,44927.0
2021-07-02 15:30:00,176.94,177.03,176.88,176.95,47136.0,174.0457,174.1342,173.9867,174.0555,47136.0
2021-07-02 15:35:00,176.96,177.15,176.93,177.12,50477.0,174.0653,174.2522,174.0358,174.2227,50477.0
2021-07-02 15:40:00,177.13,177.13,176.96,177.0,63369.0,174.2326,174.2326,174.0653,174.1047,63369.0
2021-07-02 15:45:00,177.01,177.2,176.97,177.19,101090.0,174.1145,174.3014,174.0752,174.2916,101090.0
2021-07-02 15:50:00,177.19,177.34,177.13,177.28,137450.0,174.2916,174.4391,174.2326,174.3801,137450.0
2021-07-02 15:55:00,177.28,177.34,177.06,177.08,331685.0,174.3801,174.4391,174.1637,174.1834,331685.0
2021-07-06 09:30:00,176.76,177.0,176.31,176.4,308929.0,173.8686,174.1047,173.426,173.5145,308929.0
2021-07-06 09:35:00,176.4,176.67,176.28,176.53,101751.0,173.5145,173.7801,173.3965,173.6424,101751.0
2021-07-06 09:40:00,176.55,176.93,176.51,176.89,79044.0,173.662,174.0358,173.6227,173.9965,79044.0
2021-07-06 09:45:00,176.9,176.99,176.71,176.97,61201.0,174.0063,174.0949,173.8194,174.0752,61201.0
2021-07-06 09:50:00,176.97,177.0,176.03,176.03,95836.0,174.0752,174.1047,173.1506,173.1506,95836.0
2021-07-06 09:55:00,176.02,176.18,175.86,175.92,70564.0,173.1407,173.2981,172.9833,173.0424,70564.0
2021-07-06 10:00:00,175.91,176.06,175.8,175.83,93019.0,173.0325,173.1801,172.9243,172.9538,93019.0
2021-07-06 10:05:00,175.84,176.09,175.75,176.09,55462.0,172.9637,173.2096,172.8751,173.2096,55462.0
2021-07-06 10:10:00,176.1,176.24,176.0,176.19,41286.0,173.2194,173.3571,173.121,173.3079,41286.0
2021-07-06 10:15:00,176.18,176.28,176.0,176.24,47227.0,173.2981,173.3965,173.121,173.3571,47227.0
2021-07-06 10:20:00,176.24,176.27,175.99,176.02,29312.0,173.3571,173.3866,173.1112,173.1407,29312.0
2021-07-06 10:25:00,175.99,176.03,175.69,175.69,96857.0,173.1112,173.1506,172.8161,172.8161,96857.0
2021-07-06 10:30:00,175.7,175.7,175.2,175.29,98712.0,172.826,172.826,172.3341,172.4227,98712.0
2021-07-06 10:35:00,175.32,175.36,175.13,175.26,94421.0,172.4522,172.4915,172.2653,172.3932,94421.0
2021-07-06 10:40:00,175.27,175.33,175.19,175.22,98238.0,172.403,172.462,172.3243,172.3538,98238.0
2021-07-06 10:45:00,175.23,175.24,174.91,174.96,148303.0,172.3636,172.3735,172.0489,172.0981,148303.0
2021-07-06 10:50:00,174.94,174.96,174.64,174.65,72536.0,172.0784,172.0981,171.7833,171.7931,72536.0
2021-07-06 10:55:00,174.64,174.65,174.19,174.21,89985.0,171.7833,171.7931,171.3407,171.3603,89985.0
2021-07-06 11:00:00,174.22,174.22,173.81,173.81,154250.0,171.3702,171.3702,170.9669,170.9669,154250.0
2021-07-06 11:05:00,173.82,174.01,173.76,173.88,119945.0,170.9767,171.1636,170.9177,171.0357,119945.0
2021-07-06 11:10:00,173.87,173.87,173.43,173.49,135038.0,171.0259,171.0259,170.5931,170.6521,135038.0
2021-07-06 11:15:00,173.48,173.52,173.17,173.17,132705.0,170.6423,170.6816,170.3373,170.3373,132705.0
2021-07-06 11:20:00,173.18,173.6,173.16,173.28,131062.0,170.3472,170.7603,170.3275,170.4455,131062.0
2021-07-06 11:25:00,173.29,173.34,172.95,173.11,124714.0,170.4554,170.5046,170.1209,170.2783,124714.0
2021-07-06 11:30:00,173.11,173.28,173.01,173.28,134861.0,170.2783,170.4455,170.18,170.4455,134861.0
2021-07-06 11:35:00,173.27,173.52,173.24,173.26,131293.0,170.4357,170.6816,170.4062,170.4259,131293.0
2021-07-06 11:40:00,173.28,173.37,173.12,173.14,75977.0,170.4455,170.5341,170.2882,170.3078,75977.0
2021-07-06 11:45:00,173.14,173.17,172.77,172.98,100390.0,170.3078,170.3373,169.9439,170.1504,100390.0
2021-07-06 11:50:00,172.98,173.12,172.85,172.89,113460.0,170.1504,170.2882,170.0226,170.0619,113460.0
2021-07-06 11:55:00,172.9,172.99,172.75,172.82,74552.0,170.0718,170.1603,169.9242,169.9931,74552.0
2021-07-06 12:00:00,172.81,172.96,172.56,172.59,116574.0,169.9832,170.1308,169.7373,169.7668,116574.0
2021-07-06 12:05:00,172.59,172.63,172.37,172.39,110764.0,169.7668,169.8062,169.5504,169.5701,110764.0
2021-07-06 12:10:00,172.41,172.6,172.34,172.43,116993.0,169.5898,169.7767,169.5209,169.6094,116993.0
2021-07-06 12:15:00,172.42,172.49,172.22,172.35,100629.0,169.5996,169.6685,169.4029,169.5308,100629.0
2021-07-06 12:20:00,172.33,172.63,172.32,172.57,59142.0,169.5111,169.8062,169.5012,169.7472,59142.0
2021-07-06 12:25:00,172.57,172.81,172.43,172.75,72041.0,169.7472,169.9832,169.6094,169.9242,72041.0
2021-07-06 12:30:00,172.74,172.93,172.61,172.87,68734.0,169.9144,170.1013,169.7865,170.0422,68734.0
2021-07-06 12:35:00,172.89,172.9,172.72,172.75,54976.0,170.0619,170.0718,169.8947,169.9242,54976.0
2021-07-06 12:40:00,172.75,172.75,172.42,172.52,64727.0,169.9242,169.9242,169.5996,169.698,64727.0
2021-07-06 12:45:00,172.52,172.74,172.49,172.72,83855.0,169.698,169.9144,169.6685,169.8947,83855.0
2021-07-06 12:50:00,172.72,172.88,172.67,172.83,117472.0,169.8947,170.0521,169.8455,170.0029,117472.0
2021-07-06 12:55:00,172.83,172.95,172.8,172.95,27984.0,170.0029,170.1209,169.9734,170.1209,27984.0
2021-07-06 13:00:00,172.96,173.0,172.9,172.93,43752.0,170.1308,170.1701,170.0718,170.1013,43752.0
2021-07-06 13:05:00,172.94,172.99,172.91,172.94,26825.0,170.1111,170.1603,170.0816,170.1111,26825.0
2021-07-06 13:10:00,172.93,173.04,172.92,173.03,25894.0,170.1013,170.2095,170.0914,170.1996,25894.0
2021-07-06 13:15:00,173.02,173.09,173.0,173.03,58849.0,170.1898,170.2586,170.1701,170.1996,58849.0
2021-07-06 13:20:00,173.05,173.06,172.97,173.0,35824.0,170.2193,170.2291,170.1406,170.1701,35824.0
2021-07-06 13:25:00,173.03,173.1,172.92,173.09,33552.0,170.1996,170.2685,170.0914,170.2586,33552.0
2021-07-06 13:30:00,173.09,173.11,172.92,172.96,28074.0,170.2586,170.2783,170.0914,170.1308,28074.0
2021-07-06 13:35:00,172.95,173.0,172.87,172.92,35062.0,170.1209,170.1701,170.0422,170.0914,35062.0
2021-07-06 13:40:00,172.93,173.05,172.91,173.02,35988.0,170.1013,170.2193,170.0816,170.1898,35988.0
2021-07-06 13:45:00,173.02,173.25,172.98,173.14,62205.0,170.1898,170.416,170.1504,170.3078,62205.0
2021-07-06 13:50:00,173.15,173.23,173.14,173.19,37322.0,170.3177,170.3964,170.3078,170.357,37322.0
2021-07-06 13:55:00,173.19,173.21,173.1,173.13,34702.0,170.357,170.3767,170.2685,170.298,34702.0
2021-07-06 14:00:00,173.14,173.24,173.12,173.17,30999.0,170.3078,170.4062,170.2882,170.3373,30999.0
2021-07-06 14:05:00,173.16,173.31,173.12,173.27,46064.0,170.3275,170.475,170.2882,170.4357,46064.0
2021-07-06 14:10:00,173.27,173.28,173.1,173.13,46335.0,170.4357,170.4455,170.2685,170.298,46335.0
2021-07-06 14:15:00,173.11,173.18,173.06,173.17,45956.0,170.2783,170.3472,170.2291,170.3373,45956.0
2021-07-06 14:20:00,173.17,173.3,173.16,173.25,45225.0,170.3373,170.4652,170.3275,170.416,45225.0
2021-07-06 14:25:00,173.26,173.35,173.24,173.31,35933.0,170.4259,170.5144,170.4062,170.475,35933.0
2021-07-06 14:30:00,173.31,173.33,173.25,173.3,28734.0,170.475,170.4947,170.416,170.4652,28734.0
2021-07-06 14:35:00,173.29,173.33,173.2,173.29,41546.0,170.4554,170.4947,170.3668,170.4554,41546.0
2021-07-06 14:40:00,173.28,173.32,173.22,173.25,22585.0,170.4455,170.4849,170.3865,170.416,22585.0
2021-07-06 14:45:00,173.25,173.27,173.15,173.15,28401.0,170.416,170.4357,170.3177,170.3177,28401.0
2021-07-06 14:50:00,173.15,173.21,173.09,173.12,31652.0,170.3177,170.3767,170.2586,170.2882,31652.0
2021-07-06 14:55:00,173.11,173.19,173.1,173.14,34540.0,170.2783,170.357,170.2685,170.3078,34540.0
2021-07-06 15:00:00,173.14,173.25,173.12,173.2,52619.0,170.3078,170.416,170.2882,170.3668,52619.0
2021-07-06 15:05:00,173.2,173.32,173.18,173.3,69655.0,170.3668,170.4849,170.3472,170.4652,69655.0
2021-07-06 15:10:00,173.3,173.38,173.25,173.27,48262.0,170.4652,170.5439,170.416,170.4357,48262.0
2021-07-06 15:15:00,173.26,173.32,173.22,173.29,21281.0,170.4259,170.4849,170.3865,170.4554,21281.0
2021-07-06 15:20:00,173.29,173.44,173.26,173.41,36519.0,170.4554,170.6029,170.4259,170.5734,36519.0
2021-07-06 15:25:00,173.42,173.53,173.41,173.47,54446.0,170.5832,170.6914,170.5734,170.6324,54446.0
2021-07-06 15:30:00,173.5,173.56,173.43,173.46,52900.0,170.6619,170.721,170.5931,170.6226,52900.0
2021-07-06 15:35:00,173.47,173.56,173.3,173.54,59088.0,170.6324,170.721,170.4652,170.7013,59088.0
2021-07-06 15:40:00,173.55,173.67,173.53,173.66,50830.0,170.7111,170.8292,170.6914,170.8193,50830.0
2021-07-06 15:45:00,173.66,173.84,173.66,173.83,88882.0,170.8193,170.9964,170.8193,170.9865,88882.0
2021-07-06 15:50:00,173.84,173.93,173.67,173.7,104030.0,170.9964,171.0849,170.8292,170.8587,104030.0
2021-07-06 15:55:00,173.69,173.77,173.62,173.64,231783.0,170.8488,170.9275,170.78,170.7996,231783.0
2021-07-07 09:30:00,172.86,173.47,172.75,173.41,259810.0,170.0324,170.6324,169.9242,170.5734,259810.0
2021-07-07 09:35:00,173.44,174.15,173.18,174.13,123011.0,170.6029,171.3013,170.3472,171.2816,123011.0
2021-07-07 09:40:00,174.13,174.32,173.71,173.89,114008.0,171.2816,171.4685,170.8685,171.0456,114008.0
2021-07-07 09:45:00,173.91,174.16,173.78,173.85,123349.0,171.0652,171.3111,170.9374,171.0062,123349.0
2021-07-07 09:50:00,173.83,173.83,173.3,173.31,87774.0,170.9865,170.9865,170.4652,170.475,87774.0
2021-07-07 09:55:00,173.32,173.65,173.25,173.36,123133.0,170.4849,170.8095,170.416,170.5242,123133.0
2021-07-07 10:00:00,173.4,173.44,172.65,172.65,91042.0,170.5636,170.6029,169.8258,169.8258,91042.0
2021-07-07 10:05:00,172.67,172.67,172.45,172.55,70704.0,169.8455,169.8455,169.6291,169.7275,70704.0
2021-07-07 10:10:00,172.57,172.71,172.48,172.5,60014.0,169.7472,169.8849,169.6586,169.6783,60014.0
2021-07-07 10:15:00,172.51,172.75,172.49,172.52,109128.0,169.6881,169.9242,169.6685,169.698,109128.0
2021-07-07 10:20:00,172.52,172.52,172.23,172.43,71355.0,169.698,169.698,169.4127,169.6094,71355.0
2021-07-07 10:25:00,172.43,172.5,172.09,172.12,93237.0,169.6094,169.6783,169.275,169.3045,93237.0
2021-07-07 10:30:00,172.12,172.22,171.99,172.13,199843.0,169.3045,169.4029,169.1766,169.3143,199843.0
2021-07-07 10:35:00,172.12,172.48,172.08,172.19,85466.0,169.3045,169.6586,169.2652,169.3734,85466.0
2021-07-07 10:40:00,172.19,172.33,172.13,172.21,66632.0,169.3734,169.5111,169.3143,169.393,66632.0
2021-07-07 10:45:00,172.21,172.66,172.03,172.61,106391.0,169.393,169.8357,169.216,169.7865,106391.0
2021-07-07 10:50:00,172.57,172.9,172.47,172.86,54906.0,169.7472,170.0718,169.6488,170.0324,54906.0
2021-07-07 10:55:00,172.88,173.17,172.77,173.06,70146.0,170.0521,170.3373,169.9439,170.2291,70146.0
2021-07-07 11:00:00,173.02,173.15,172.94,173.05,65506.0,170.1898,170.3177,170.1111,170.2193,65506.0
2021-07-07 11:05:00,173.04,173.15,172.95,173.1,49039.0,170.2095,170.3177,170.1209,170.2685,49039.0
2021-07-07 11:10:00,173.09,173.31,172.99,173.29,43400.0,170.2586,170.475,170.1603,170.4554,43400.0
2021-07-07 11:15:00,173.29,173.48,173.17,173.43,73632.0,170.4554,170.6423,170.3373,170.5931,73632.0
2021-07-07 11:20:00,173.45,173.77,173.45,173.77,55150.0,170.6128,170.9275,170.6128,170.9275,55150.0
2021-07-07 11:25:00,173.77,173.83,173.68,173.78,47341.0,170.9275,170.9865,170.839,170.9374,47341.0
2021-07-07 11:30:00,173.78,173.91,173.71,173.83,45845.0,170.9374,171.0652,170.8685,170.9865,45845.0
2021-07-07 11:35:00,173.84,174.22,173.83,174.22,75077.0,170.9964,171.3702,170.9865,171.3702,75077.0
2021-07-07 11:40:00,174.19,174.23,173.95,173.99,62567.0,171.3407,171.38,171.1046,171.1439,62567.0
2021-07-07 11:45:00,174.0,174.07,173.91,173.99,37278.0,171.1538,171.2226,171.0652,171.1439,37278.0
2021-07-07 11:50:00,174.03,174.08,173.95,173.99,30988.0,171.1833,171.2325,171.1046,171.1439,30988.0
2021-07-07 11:55:00,173.97,174.0,173.61,173.71,51302.0,171.1243,171.1538,170.7701,170.8685,51302.0
2021-07-07 12:00:00,173.71,173.86,173.71,173.81,32487.0,170.8685,171.0161,170.8685,170.9669,32487.0
2021-07-07 12:05:00,173.81,173.81,173.6,173.66,23948.0,170.9669,170.9669,170.7603,170.8193,23948.0
2021-07-07 12:10:00,173.65,173.82,173.58,173.81,36270.0,170.8095,170.9767,170.7406,170.9669,36270.0
2021-07-07 12:15:00,173.81,173.82,173.59,173.68,30198.0,170.9669,170.9767,170.7505,170.839,30198.0
2021-07-07 12:20:00,173.71,173.74,173.48,173.5,23051.0,170.8685,170.898,170.6423,170.6619,23051.0
2021-07-07 12:25:00,173.51,173.59,173.44,173.44,25644.0,170.6718,170.7505,170.6029,170.6029,25644.0
2021-07-07 12:30:00,173.47,173.67,173.46,173.67,30960.0,170.6324,170.8292,170.6226,170.8292,30960.0
2021-07-07 12:35:00,173.7,173.7,173.47,173.52,21737.0,170.8587,170.8587,170.6324,170.6816,21737.0
2021-07-07 12:40:00,173.51,173.55,173.37,173.38,28953.0,170.6718,170.7111,170.5341,170.5439,28953.0
2021-07-07 12:45:00,173.4,173.54,173.39,173.42,26258.0,170.5636,170.7013,170.5537,170.5832,26258.0
2021-07-07 12:50:00,173.42,173.45,173.23,173.32,25772.0,170.5832,170.6128,170.3964,170.4849,25772.0
2021-07-07 12:55:00,173.33,173.35,173.1,173.22,38031.0,170.4947,170.5144,170.2685,170.3865,38031.0
2021-07-07 13:00:00,173.22,173.24,172.97,172.99,56624.0,170.3865,170.4062,170.1406,170.1603,56624.0
2021-07-07 13:05:00,172.99,173.0,172.85,172.9,40367.0,170.1603,170.1701,170.0226,170.0718,40367.0
2021-07-07 13:10:00,172.9,173.1,172.8,173.05,50907.0,170.0718,170.2685,169.9734,170.2193,50907.0
2021-07-07 13:15:00,173.05,173.2,172.95,173.2,36449.0,170.2193,170.3668,170.1209,170.3668,36449.0
2021-07-07 13:20:00,173.2,173.2,172.81,172.82,27675.0,170.3668,170.3668,169.9832,169.9931,27675.0
2021-07-07 13:25:00,172.84,172.91,172.8,172.86,27258.0,170.0127,170.0816,169.9734,170.0324,27258.0
2021-07-07 13:30:00,172.87,172.89,172.79,172.82,30174.0,170.0422,170.0619,169.9636,169.9931,30174.0
2021-07-07 13:35:00,172.82,172.96,172.8,172.93,31110.0,169.9931,170.1308,169.9734,170.1013,31110.0
2021-07-07 13:40:00,172.94,173.02,172.86,172.95,31640.0,170.1111,170.1898,170.0324,170.1209,31640.0
2021-07-07 13:45:00,172.95,173.11,172.94,173.09,38045.0,170.1209,170.2783,170.1111,170.2586,38045.0
2021-07-07 13:50:00,173.08,173.1,172.97,173.0,24423.0,170.2488,170.2685,170.1406,170.1701,24423.0
2021-07-07 13:55:00,172.99,173.0,172.85,172.87,28852.0,170.1603,170.1701,170.0226,170.0422,28852.0
2021-07-07 14:00:00,172.89,173.29,172.83,173.11,40637.0,170.0619,170.4554,170.0029,170.2783,40637.0
2021-07-07 14:05:00,173.13,173.32,173.02,173.25,35019.0,170.298,170.4849,170.1898,170.416,35019.0
2021-07-07 14:10:00,173.26,173.27,173.03,173.07,42861.0,170.4259,170.4357,170.1996,170.239,42861.0
2021-07-07 14:15:00,173.07,173.29,173.03,173.28,35462.0,170.239,170.4554,170.1996,170.4455,35462.0
2021-07-07 14:20:00,173.27,173.28,173.03,173.09,22888.0,170.4357,170.4455,170.1996,170.2586,22888.0
2021-07-07 14:25:00,173.11,173.19,173.06,173.06,16971.0,170.2783,170.357,170.2291,170.2291,16971.0
2021-07-07 14:30:00,173.06,173.08,172.91,172.94,23691.0,170.2291,170.2488,170.0816,170.1111,23691.0
2021-07-07 14:35:00,172.96,172.96,172.71,172.74,26055.0,170.1308,170.1308,169.8849,169.9144,26055.0
2021-07-07 14:40:00,172.74,172.8,172.66,172.72,25568.0,169.9144,169.9734,169.8357,169.8947,25568.0
2021-07-07 14:45:00,172.72,172.83,172.67,172.82,59064.0,169.8947,170.0029,169.8455,169.9931,59064.0
2021-07-07 14:50:00,172.82,172.93,172.82,172.92,17023.0,169.9931,170.1013,169.9931,170.0914,17023.0
2021-07-07 14:55:00,172.93,173.14,172.9,173.12,30374.0,170.1013,170.3078,170.0718,170.2882,30374.0
2021-07-07 15:00:00,173.11,173.27,173.1,173.24,26020.0,170.2783,170.4357,170.2685,170.4062,26020.0
2021-07-07 15:05:00,173.24,173.26,173.1,173.12,29597.0,170.4062,170.4259,170.2685,170.2882,29597.0
2021-07-07 15:10:00,173.12,173.14,173.05,173.1,39330.0,170.2882,170.3078,170.2193,170.2685,39330.0
2021-07-07 15:15:00,173.08,173.08,172.93,172.96,39946.0,170.2488,170.2488,170.1013,170.1308,39946.0
2021-07-07 15:20:00,172.96,173.01,172.88,172.93,30460.0,170.1308,170.18,170.0521,170.1013,30460.0
2021-07-07 15:25:00,172.93,172.98,172.87,172.95,33336.0,170.1013,170.1504,170.0422,170.1209,33336.0
2021-07-07 15:30:00,172.96,173.11,172.93,173.11,32946.0,170.1308,170.2783,170.1013,170.2783,32946.0
2021-07-07 15:35:00,173.09,173.12,172.88,173.0,50474.0,170.2586,170.2882,170.0521,170.1701,50474.0
2021-07-07 15:40:00,173.01,173.09,172.94,173.02,54077.0,170.18,170.2586,170.1111,170.1898,54077.0
2021-07-07 15:45:00,173.03,173.15,173.01,173.01,42942.0,170.1996,170.3177,170.18,170.18,42942.0
2021-07-07 15:50:00,173.04,173.12,172.92,172.97,98186.0,170.2095,170.2882,170.0914,170.1406,98186.0
2021-07-07 15:55:00,172.94,172.96,172.7,172.82,210558.0,170.1111,170.1308,169.875,169.9931,210558.0
2021-07-08 09:30:00,170.18,170.97,170.18,170.59,301089.0,167.3962,168.1733,167.3962,167.7995,301089.0
2021-07-08 09:35:00,170.62,170.67,170.27,170.57,81474.0,167.829,167.8782,167.4848,167.7799,81474.0
2021-07-08 09:40:00,170.57,170.62,169.89,170.01,198248.0,167.7799,167.829,167.111,167.229,198248.0
2021-07-08 09:45:00,169.99,170.27,169.81,170.08,113957.0,167.2094,167.4848,167.0323,167.2979,113957.0
2021-07-08 09:50:00,170.09,171.52,169.92,171.5,150944.0,167.3077,168.7143,167.1405,168.6947,150944.0
2021-07-08 09:55:00,171.51,171.61,171.01,171.54,106436.0,168.7045,168.8029,168.2127,168.734,106436.0
2021-07-08 10:00:00,171.54,171.65,171.11,171.55,82422.0,168.734,168.8422,168.311,168.7438,82422.0
2021-07-08 10:05:00,171.57,171.79,171.35,171.4,55149.0,168.7635,168.9799,168.5471,168.5963,55149.0
2021-07-08 10:10:00,171.37,171.8,171.37,171.6,68600.0,168.5668,168.9897,168.5668,168.793,68600.0
2021-07-08 10:15:00,171.62,172.14,171.51,171.74,124343.0,168.8127,169.3242,168.7045,168.9307,124343.0
2021-07-08 10:20:00,171.72,171.86,171.59,171.86,76008.0,168.9111,169.0488,168.7832,169.0488,76008.0
2021-07-08 10:25:00,171.91,172.38,171.79,172.36,81408.0,169.0979,169.5603,168.9799,169.5406,81408.0
2021-07-08 10:30:00,172.36,172.38,171.96,172.1,90906.0,169.5406,169.5603,169.1471,169.2848,90906.0
2021-07-08 10:35:00,172.13,172.21,171.68,171.74,47939.0,169.3143,169.393,168.8717,168.9307,47939.0
2021-07-08 10:40:00,171.77,172.29,171.69,172.24,70435.0,168.9602,169.4717,168.8815,169.4226,70435.0
2021-07-08 10:45:00,172.23,172.43,172.01,172.09,57195.0,169.4127,169.6094,169.1963,169.275,57195.0
2021-07-08 10:50:00,172.09,172.4,171.95,172.3,30923.0,169.275,169.5799,169.1373,169.4816,30923.0
2021-07-08 10:55:00,172.3,172.3,171.76,171.82,41320.0,169.4816,169.4816,168.9504,169.0094,41320.0
2021-07-08 11:00:00,171.84,172.15,171.79,172.0,42309.0,169.0291,169.334,168.9799,169.1865,42309.0
2021-07-08 11:05:00,172.0,172.41,171.99,172.32,64376.0,169.1865,169.5898,169.1766,169.5012,64376.0
2021-07-08 11:10:00,172.32,172.35,172.1,172.27,31286.0,169.5012,169.5308,169.2848,169.4521,31286.0
2021-07-08 11:15:00,172.3,172.44,172.05,172.31,42216.0,169.4816,169.6193,169.2357,169.4914,42216.0
2021-07-08 11:20:00,172.28,172.64,172.27,172.46,45513.0,169.4619,169.816,169.4521,169.639,45513.0
2021-07-08 11:25:00,172.46,172.55,172.36,172.44,38082.0,169.639,169.7275,169.5406,169.6193,38082.0
2021-07-08 11:30:00,172.43,172.61,172.39,172.54,22828.0,169.6094,169.7865,169.5701,169.7176,22828.0
2021-07-08 11:35:00,172.55,172.75,172.42,172.75,43482.0,169.7275,169.9242,169.5996,169.9242,43482.0
2021-07-08 11:40:00,172.74,172.95,172.64,172.87,63033.0,169.9144,170.1209,169.816,170.0422,63033.0
2021-07-08 11:45:00,172.85,173.14,172.83,173.14,52613.0,170.0226,170.3078,170.0029,170.3078,52613.0
2021-07-08 11:50:00,173.12,173.13,172.78,172.96,35925.0,170.2882,170.298,169.9537,170.1308,35925.0
2021-07-08 11:55:00,172.97,172.98,172.64,172.82,37070.0,170.1406,170.1504,169.816,169.9931,37070.0
2021-07-08 12:00:00,172.82,172.95,172.72,172.84,20593.0,169.9931,170.1209,169.8947,170.0127,20593.0
2021-07-08 12:05:00,172.84,173.03,172.81,172.88,25002.0,170.0127,170.1996,169.9832,170.0521,25002.0
2021-07-08 12:10:00,172.86,172.86,172.52,172.55,27400.0,170.0324,170.0324,169.698,169.7275,27400.0
2021-07-08 12:15:00,172.54,172.65,172.47,172.65,28690.0,169.7176,169.8258,169.6488,169.8258,28690.0
2021-07-08 12:20:00,172.65,172.76,172.6,172.71,29297.0,169.8258,169.934,169.7767,169.8849,29297.0
2021-07-08 12:25:00,172.72,173.07,172.71,172.97,48410.0,169.8947,170.239,169.8849,170.1406,48410.0
2021-07-08 12:30:00,172.96,173.14,172.9,172.92,19356.0,170.1308,170.3078,170.0718,170.0914,19356.0
2021-07-08 12:35:00,172.9,173.09,172.85,173.08,24894.0,170.0718,170.2586,170.0226,170.2488,24894.0
2021-07-08 12:40:00,173.09,173.25,173.05,173.12,49448.0,170.2586,170.416,170.2193,170.2882,49448.0
2021-07-08 12:45:00,173.11,173.25,173.05,173.23,36336.0,170.2783,170.416,170.2193,170.3964,36336.0
2021-07-08 12:50:00,173.24,173.38,173.19,173.34,78953.0,170.4062,170.5439,170.357,170.5046,78953.0
2021-07-08 12:55:00,173.33,173.4,173.26,173.35,48492.0,170.4947,170.5636,170.4259,170.5144,48492.0
2021-07-08 13:00:00,173.36,173.45,173.33,173.41,31700.0,170.5242,170.6128,170.4947,170.5734,31700.0
2021-07-08 13:05:00,173.41,173.65,173.41,173.63,37457.0,170.5734,170.8095,170.5734,170.7898,37457.0
2021-07-08 13:10:00,173.63,173.64,173.37,173.42,43057.0,170.7898,170.7996,170.5341,170.5832,43057.0
2021-07-08 13:15:00,173.43,173.54,173.34,173.45,52195.0,170.5931,170.7013,170.5046,170.6128,52195.0
2021-07-08 13:20:00,173.42,173.42,173.21,173.31,24793.0,170.5832,170.5832,170.3767,170.475,24793.0
2021-07-08 13:25:00,173.32,173.59,173.32,173.56,29624.0,170.4849,170.7505,170.4849,170.721,29624.0
2021-07-08 13:30:00,173.56,173.73,173.53,173.7,44534.0,170.721,170.8882,170.6914,170.8587,44534.0
2021-07-08 13:35:00,173.69,173.75,173.55,173.67,21026.0,170.8488,170.9079,170.7111,170.8292,21026.0
2021-07-08 13:40:00,173.67,173.71,173.46,173.51,23095.0,170.8292,170.8685,170.6226,170.6718,23095.0
2021-07-08 13:45:00,173.52,173.53,173.11,173.11,30648.0,170.6816,170.6914,170.2783,170.2783,30648.0
2021-07-08 13:50:00,173.1,173.13,172.87,172.94,42312.0,170.2685,170.298,170.0422,170.1111,42312.0
2021-07-08 13:55:00,172.92,173.02,172.8,172.83,28382.0,170.0914,170.1898,169.9734,170.0029,28382.0
2021-07-08 14:00:00,172.82,172.98,172.73,172.94,36912.0,169.9931,170.1504,169.9045,170.1111,36912.0
2021-07-08 14:05:00,172.95,173.0,172.88,172.9,27715.0,170.1209,170.1701,170.0521,170.0718,27715.0
2021-07-08 14:10:00,172.9,173.0,172.87,172.98,27171.0,170.0718,170.1701,170.0422,170.1504,27171.0
2021-07-08 14:15:00,173.0,173.02,172.74,172.79,25024.0,170.1701,170.1898,169.9144,169.9636,25024.0
2021-07-08 14:20:00,172.8,172.8,172.6,172.66,28744.0,169.9734,169.9734,169.7767,169.8357,28744.0
2021-07-08 14:25:00,172.66,172.82,172.6,172.81,30253.0,169.8357,169.9931,169.7767,169.9832,30253.0
2021-07-08 14:30:00,172.81,172.93,172.73,172.92,56223.0,169.9832,170.1013,169.9045,170.0914,56223.0
2021-07-08 14:35:00,172.91,172.91,172.74,172.78,11216.0,170.0816,170.0816,169.9144,169.9537,11216.0
2021-07-08 14:40:00,172.77,172.88,172.72,172.75,17233.0,169.9439,170.0521,169.8947,169.9242,17233.0
2021-07-08 14:45:00,172.75,172.78,172.63,172.64,21587.0,169.9242,169.9537,169.8062,169.816,21587.0
2021-07-08 14:50:00,172.64,172.74,172.61,172.64,14191.0,169.816,169.9144,169.7865,169.816,14191.0
2021-07-08 14:55:00,172.64,172.87,172.63,172.76,17465.0,169.816,170.0422,169.8062,169.934,17465.0
2021-07-08 15:00:00,172.74,172.84,172.65,172.78,17062.0,169.9144,170.0127,169.8258,169.9537,17062.0
2021-07-08 15:05:00,172.8,172.8,172.64,172.73,16282.0,169.9734,169.9734,169.816,169.9045,16282.0
2021-07-08 15:10:00,172.75,172.8,172.62,172.63,42784.0,169.9242,169.9734,169.7963,169.8062,42784.0
2021-07-08 15:15:00,172.64,172.65,172.5,172.63,27230.0,169.816,169.8258,169.6783,169.8062,27230.0
2021-07-08 15:20:00,172.64,172.79,172.54,172.76,29812.0,169.816,169.9636,169.7176,169.934,29812.0
2021-07-08 15:25:00,172.73,172.81,172.67,172.79,33729.0,169.9045,169.9832,169.8455,169.9636,33729.0
2021-07-08 15:30:00,172.79,172.93,172.76,172.82,42724.0,169.9636,170.1013,169.934,169.9931,42724.0
2021-07-08 15:35:00,172.82,172.91,172.72,172.73,46816.0,169.9931,170.0816,169.8947,169.9045,46816.0
2021-07-08 15:40:00,172.72,172.72,172.48,172.53,66327.0,169.8947,169.8947,169.6586,169.7078,66327.0
2021-07-08 15:45:00,172.54,172.54,172.35,172.4,90923.0,169.7176,169.7176,169.5308,169.5799,90923.0
2021-07-08 15:50:00,172.36,172.69,172.23,172.54,140314.0,169.5406,169.8652,169.4127,169.7176,140314.0
2021-07-08 15:55:00,172.54,172.87,172.5,172.86,262953.0,169.7176,170.0422,169.6783,170.0324,262953.0
2021-07-09 09:30:00,174.85,175.0,173.93,174.3,265128.0,171.9899,172.1374,171.0849,171.4489,265128.0
2021-07-09 09:35:00,174.37,174.91,174.11,174.77,81578.0,171.5177,172.0489,171.262,171.9112,81578.0
2021-07-09 09:40:00,174.8,175.5,174.67,175.48,204562.0,171.9407,172.6292,171.8128,172.6096,204562.0
2021-07-09 09:45:00,175.48,175.5,174.89,175.11,137985.0,172.6096,172.6292,172.0292,172.2456,137985.0
2021-07-09 09:50:00,175.12,175.86,175.0,175.84,138641.0,172.2554,172.9833,172.1374,172.9637,138641.0
2021-07-09 09:55:00,175.86,175.88,175.42,175.5,64122.0,172.9833,173.003,172.5505,172.6292,64122.0
2021-07-09 10:00:00,175.53,175.73,175.5,175.64,67144.0,172.6587,172.8555,172.6292,172.7669,67144.0
2021-07-09 10:05:00,175.64,175.9,175.63,175.63,57717.0,172.7669,173.0227,172.7571,172.7571,57717.0
2021-07-09 10:10:00,175.61,175.99,175.53,175.68,68686.0,172.7374,173.1112,172.6587,172.8063,68686.0
2021-07-09 10:15:00,175.7,175.84,175.52,175.71,55003.0,172.826,172.9637,172.6489,172.8358,55003.0
2021-07-09 10:20:00,175.69,175.92,175.67,175.85,53952.0,172.8161,173.0424,172.7964,172.9735,53952.0
2021-07-09 10:25:00,175.86,175.99,175.74,175.89,96553.0,172.9833,173.1112,172.8653,173.0128,96553.0
2021-07-09 10:30:00,175.89,175.94,175.61,175.73,60219.0,173.0128,173.062,172.7374,172.8555,60219.0
2021-07-09 10:35:00,175.77,176.36,175.77,176.05,154497.0,172.8948,173.4752,172.8948,173.1702,154497.0
2021-07-09 10:40:00,176.08,176.08,175.6,175.73,63385.0,173.1997,173.1997,172.7276,172.8555,63385.0
2021-07-09 10:45:00,175.75,175.99,175.72,175.89,67787.0,172.8751,173.1112,172.8456,173.0128,67787.0
2021-07-09 10:50:00,175.9,175.9,175.54,175.64,63570.0,173.0227,173.0227,172.6686,172.7669,63570.0
2021-07-09 10:55:00,175.65,175.83,175.62,175.66,53558.0,172.7768,172.9538,172.7473,172.7866,53558.0
2021-07-09 11:00:00,175.69,176.04,175.69,176.04,45279.0,172.8161,173.1604,172.8161,173.1604,45279.0
2021-07-09 11:05:00,176.04,176.19,176.0,176.18,35349.0,173.1604,173.3079,173.121,173.2981,35349.0
2021-07-09 11:10:00,176.17,176.23,176.09,176.09,54197.0,173.2883,173.3473,173.2096,173.2096,54197.0
2021-07-09 11:15:00,176.09,176.18,176.05,176.13,51781.0,173.2096,173.2981,173.1702,173.2489,51781.0
2021-07-09 11:20:00,176.13,176.29,176.11,176.21,81673.0,173.2489,173.4063,173.2292,173.3276,81673.0
2021-07-09 11:25:00,176.2,176.49,176.2,176.47,59687.0,173.3178,173.603,173.3178,173.5834,59687.0
2021-07-09 11:30:00,176.48,176.54,176.39,176.4,78526.0,173.5932,173.6522,173.5047,173.5145,78526.0
2021-07-09 11:35:00,176.39,176.68,176.36,176.63,42802.0,173.5047,173.7899,173.4752,173.7407,42802.0
2021-07-09 11:40:00,176.62,176.89,176.62,176.79,46725.0,173.7309,173.9965,173.7309,173.8981,46725.0
2021-07-09 11:45:00,176.82,176.85,176.76,176.85,44313.0,173.9276,173.9571,173.8686,173.9571,44313.0
2021-07-09 11:50:00,176.84,177.0,176.52,176.99,73493.0,173.9473,174.1047,173.6325,174.0949,73493.0
2021-07-09 11:55:00,177.0,177.05,176.83,176.94,89618.0,174.1047,174.1539,173.9375,174.0457,89618.0
2021-07-09 12:00:00,176.94,177.08,176.94,177.01,61221.0,174.0457,174.1834,174.0457,174.1145,61221.0
2021-07-09 12:05:00,177.02,177.2,177.01,177.16,76923.0,174.1244,174.3014,174.1145,174.2621,76923.0
2021-07-09 12:10:00,177.16,177.39,177.11,177.31,57890.0,174.2621,174.4883,174.2129,174.4096,57890.0
2021-07-09 12:15:00,177.33,177.41,177.29,177.36,61910.0,174.4293,174.508,174.3899,174.4588,61910.0
2021-07-09 12:20:00,177.32,177.36,177.18,177.24,62422.0,174.4195,174.4588,174.2817,174.3408,62422.0
2021-07-09 12:25:00,177.24,177.31,177.15,177.25,52879.0,174.3408,174.4096,174.2522,174.3506,52879.0
2021-07-09 12:30:00,177.26,177.28,177.04,177.04,41241.0,174.3604,174.3801,174.144,174.144,41241.0
2021-07-09 12:35:00,177.04,177.18,177.01,177.15,30393.0,174.144,174.2817,174.1145,174.2522,30393.0
2021-07-09 12:40:00,177.14,177.27,177.11,177.25,45519.0,174.2424,174.3703,174.2129,174.3506,45519.0
2021-07-09 12:45:00,177.24,177.28,177.1,177.1,30628.0,174.3408,174.3801,174.2031,174.2031,30628.0
2021-07-09 12:50:00,177.1,177.11,176.83,176.87,52797.0,174.2031,174.2129,173.9375,173.9768,52797.0
2021-07-09 12:55:00,176.87,176.9,176.78,176.81,34407.0,173.9768,174.0063,173.8883,173.9178,34407.0
2021-07-09 13:00:00,176.81,176.85,176.62,176.64,38236.0,173.9178,173.9571,173.7309,173.7506,38236.0
2021-07-09 13:05:00,176.63,176.67,176.49,176.59,43487.0,173.7407,173.7801,173.603,173.7014,43487.0
2021-07-09 13:10:00,176.61,177.0,176.6,176.93,57482.0,173.7211,174.1047,173.7112,174.0358,57482.0
2021-07-09 13:15:00,176.94,176.99,176.75,176.89,24725.0,174.0457,174.0949,173.8588,173.9965,24725.0
2021-07-09 13:20:00,176.9,176.99,176.88,176.99,35020.0,174.0063,174.0949,173.9867,174.0949,35020.0
2021-07-09 13:25:00,176.99,177.13,176.98,177.09,41786.0,174.0949,174.2326,174.085,174.1932,41786.0
2021-07-09 13:30:00,177.09,177.09,176.94,176.95,33052.0,174.1932,174.1932,174.0457,174.0555,33052.0
2021-07-09 13:35:00,176.96,177.06,176.94,177.02,31820.0,174.0653,174.1637,174.0457,174.1244,31820.0
2021-07-09 13:40:00,177.02,177.06,176.96,177.04,21893.0,174.1244,174.1637,174.0653,174.144,21893.0
2021-07-09 13:45:00,177.03,177.14,177.02,177.1,25151.0,174.1342,174.2424,174.1244,174.2031,25151.0
2021-07-09 13:50:00,177.09,177.13,177.04,177.13,20501.0,174.1932,174.2326,174.144,174.2326,20501.0
2021-07-09 13:55:00,177.13,177.19,177.12,177.17,27513.0,174.2326,174.2916,174.2227,174.2719,27513.0
2021-07-09 14:00:00,177.16,177.22,177.12,177.2,38104.0,174.2621,174.3211,174.2227,174.3014,38104.0
2021-07-09 14:05:00,177.2,177.37,177.18,177.37,35773.0,174.3014,174.4686,174.2817,174.4686,35773.0
2021-07-09 14:10:00,177.36,177.42,177.3,177.38,55333.0,174.4588,174.5178,174.3998,174.4785,55333.0
2021-07-09 14:15:00,177.38,177.44,177.33,177.43,41329.0,174.4785,174.5375,174.4293,174.5277,41329.0
2021-07-09 14:20:00,177.41,177.49,177.4,177.49,37744.0,174.508,174.5867,174.4981,174.5867,37744.0
2021-07-09 14:25:00,177.49,177.52,177.4,177.4,67862.0,174.5867,174.6162,174.4981,174.4981,67862.0
2021-07-09 14:30:00,177.4,177.4,177.14,177.16,30975.0,174.4981,174.4981,174.2424,174.2621,30975.0
2021-07-09 14:35:00,177.18,177.19,177.03,177.09,81044.0,174.2817,174.2916,174.1342,174.1932,81044.0
2021-07-09 14:40:00,177.07,177.15,176.98,177.03,34566.0,174.1735,174.2522,174.085,174.1342,34566.0
2021-07-09 14:45:00,177.01,177.15,177.01,177.14,24830.0,174.1145,174.2522,174.1145,174.2424,24830.0
2021-07-09 14:50:00,177.13,177.27,177.08,177.26,55344.0,174.2326,174.3703,174.1834,174.3604,55344.0
2021-07-09 14:55:00,177.27,177.39,177.24,177.28,49838.0,174.3703,174.4883,174.3408,174.3801,49838.0
2021-07-09 15:00:00,177.3,177.31,177.02,177.06,47926.0,174.3998,174.4096,174.1244,174.1637,47926.0
2021-07-09 15:05:00,177.05,177.11,177.02,177.08,33339.0,174.1539,174.2129,174.1244,174.1834,33339.0
2021-07-09 15:10:00,177.08,177.12,177.01,177.02,40063.0,174.1834,174.2227,174.1145,174.1244,40063.0
2021-07-09 15:15:00,177.02,177.08,176.96,177.0,38585.0,174.1244,174.1834,174.0653,174.1047,38585.0
2021-07-09 15:20:00,177.0,177.03,176.92,176.98,34555.0,174.1047,174.1342,174.026,174.085,34555.0
2021-07-09 15:25:00,176.98,177.08,176.96,177.06,36068.0,174.085,174.1834,174.0653,174.1637,36068.0
2021-07-09 15:30:00,177.06,177.29,177.04,177.24,94268.0,174.1637,174.3899,174.144,174.3408,94268.0
2021-07-09 15:35:00,177.25,177.38,177.24,177.32,110116.0,174.3506,174.4785,174.3408,174.4195,110116.0
2021-07-09 15:40:00,177.31,177.36,177.15,177.17,84656.0,174.4096,174.4588,174.2522,174.2719,84656.0
2021-07-09 15:45:00,177.18,177.28,177.12,177.19,102872.0,174.2817,174.3801,174.2227,174.2916,102872.0
2021-07-09 15:50:00,177.2,177.21,177.09,177.13,267836.0,174.3014,174.3113,174.1932,174.2326,267836.0
2021-07-09 15:55:00,177.13,177.24,176.95,177.03,370109.0,174.2326,174.3408,174.0555,174.1342,370109.0
2021-07-12 09:30:00,177.73,178.76,177.37,178.76,386751.0,174.8227,175.8359,174.4686,175.8359,386751.0
2021-07-12 09:35:00,178.76,179.8,178.28,178.32,275485.0,175.8359,176.8589,175.3637,175.4031,275485.0
2021-07-12 09:40:00,178.29,178.3,177.62,177.89,157804.0,175.3736,175.3834,174.7145,174.9801,157804.0
2021-07-12 09:45:00,177.89,178.38,177.83,178.33,152432.0,174.9801,175.4621,174.9211,175.4129,152432.0
2021-07-12 09:50:00,178.31,178.5,177.86,177.95,92800.0,175.3933,175.5802,174.9506,175.0391,92800.0
2021-07-12 09:55:00,177.96,178.29,177.75,178.29,74667.0,175.049,175.3736,174.8424,175.3736,74667.0
2021-07-12 10:00:00,178.29,178.72,178.0,178.71,115172.0,175.3736,175.7966,175.0883,175.7867,115172.0
2021-07-12 10:05:00,178.72,178.88,178.39,178.51,99439.0,175.7966,175.9539,175.472,175.59,99439.0
2021-07-12 10:10:00,178.5,178.52,177.9,177.96,96356.0,175.5802,175.5998,174.99,175.049,96356.0
2021-07-12 10:15:00,177.95,178.6,177.94,178.58,57983.0,175.0391,175.6785,175.0293,175.6588,57983.0
2021-07-12 10:20:00,178.55,178.66,178.41,178.46,64977.0,175.6293,175.7375,175.4916,175.5408,64977.0
2021-07-12 10:25:00,178.46,178.69,178.36,178.69,82200.0,175.5408,175.767,175.4424,175.767,82200.0
2021-07-12 10:30:00,178.68,179.11,178.67,178.96,108179.0,175.7572,176.1802,175.7474,176.0326,108179.0
2021-07-12 10:35:00,178.98,179.35,178.95,179.28,74895.0,176.0523,176.4162,176.0228,176.3474,74895.0
2021-07-12 10:40:00,179.3,179.49,179.07,179.07,69105.0,176.3671,176.554,176.1408,176.1408,69105.0
2021-07-12 10:45:00,179.04,179.28,178.91,179.07,66965.0,176.1113,176.3474,175.9834,176.1408,66965.0
2021-07-12 10:50:00,179.04,179.39,179.01,179.25,72699.0,176.1113,176.4556,176.0818,176.3179,72699.0
2021-07-12 10:55:00,179.26,179.58,179.26,179.47,68907.0,176.3277,176.6425,176.3277,176.5343,68907.0
2021-07-12 11:00:00,179.47,179.6,179.3,179.35,51285.0,176.5343,176.6622,176.3671,176.4162,51285.0
2021-07-12 11:05:00,179.33,179.53,179.3,179.31,71922.0,176.3966,176.5933,176.3671,176.3769,71922.0
2021-07-12 11:10:00,179.31,179.54,179.26,179.51,107291.0,176.3769,176.6031,176.3277,176.5736,107291.0
2021-07-12 11:15:00,179.52,180.36,179.5,180.27,473622.0,176.5835,177.4097,176.5638,177.3212,473622.0
2021-07-12 11:20:00,180.27,180.4,180.05,180.18,158726.0,177.3212,177.4491,177.1048,177.2327,158726.0
2021-07-12 11:25:00,180.19,180.65,180.12,180.52,300898.0,177.2425,177.695,177.1737,177.5671,300898.0
2021-07-12 11:30:00,180.55,180.55,179.88,179.9,110544.0,177.5966,177.5966,176.9376,176.9573,110544.0
2021-07-12 11:35:00,179.9,180.66,179.83,180.64,264940.0,176.9573,177.7048,176.8884,177.6851,264940.0
2021-07-12 11:40:00,180.62,180.63,180.38,180.52,82226.0,177.6655,177.6753,177.4294,177.5671,82226.0
2021-07-12 11:45:00,180.52,180.83,180.36,180.43,102446.0,177.5671,177.872,177.4097,177.4786,102446.0
2021-07-12 11:50:00,180.44,180.67,180.39,180.39,45199.0,177.4884,177.7147,177.4392,177.4392,45199.0
2021-07-12 11:55:00,180.39,180.7,180.39,180.67,45660.0,177.4392,177.7442,177.4392,177.7147,45660.0
2021-07-12 12:00:00,180.68,181.18,180.65,181.08,537237.0,177.7245,178.2163,177.695,178.1179,537237.0
2021-07-12 12:05:00,181.07,181.29,181.06,181.28,163095.0,178.1081,178.3245,178.0983,178.3147,163095.0
2021-07-12 12:10:00,181.29,181.53,181.26,181.38,139069.0,178.3245,178.5606,178.295,178.413,139069.0
2021-07-12 12:15:00,181.35,181.35,180.88,181.08,130275.0,178.3835,178.3835,177.9212,178.1179,130275.0
2021-07-12 12:20:00,181.09,181.24,180.98,180.98,249707.0,178.1278,178.2753,178.0196,178.0196,249707.0
2021-07-12 12:25:00,180.99,181.02,180.78,180.98,57915.0,178.0294,178.0589,177.8229,178.0196,57915.0
2021-07-12 12:30:00,180.99,181.51,180.98,181.18,460212.0,178.0294,178.5409,178.0196,178.2163,460212.0
2021-07-12 12:35:00,181.17,181.24,180.96,181.18,78007.0,178.2065,178.2753,177.9999,178.2163,78007.0
2021-07-12 12:40:00,181.16,181.18,181.05,181.07,38060.0,178.1966,178.2163,178.0884,178.1081,38060.0
2021-07-12 12:45:00,181.07,181.43,181.03,181.39,58775.0,178.1081,178.4622,178.0688,178.4229,58775.0
2021-07-12 12:50:00,181.37,181.53,181.28,181.5,52203.0,178.4032,178.5606,178.3147,178.5311,52203.0
2021-07-12 12:55:00,181.49,181.75,181.49,181.71,191915.0,178.5212,178.777,178.5212,178.7376,191915.0
2021-07-12 13:00:00,181.71,181.72,181.43,181.58,62280.0,178.7376,178.7475,178.4622,178.6098,62280.0
2021-07-12 13:05:00,181.59,181.73,181.54,181.63,62858.0,178.6196,178.7573,178.5704,178.659,62858.0
2021-07-12 13:10:00,181.62,181.64,181.39,181.4,44335.0,178.6491,178.6688,178.4229,178.4327,44335.0
2021-07-12 13:15:00,181.41,181.41,181.07,181.1,71334.0,178.4426,178.4426,178.1081,178.1376,71334.0
2021-07-12 13:20:00,181.1,181.48,181.02,181.4,91956.0,178.1376,178.5114,178.0589,178.4327,91956.0
2021-07-12 13:25:00,181.39,181.59,181.31,181.58,43340.0,178.4229,178.6196,178.3442,178.6098,43340.0
2021-07-12 13:30:00,181.57,181.61,181.45,181.47,45077.0,178.5999,178.6393,178.4819,178.5016,45077.0
2021-07-12 13:35:00,181.47,181.62,181.47,181.58,44448.0,178.5016,178.6491,178.5016,178.6098,44448.0
2021-07-12 13:40:00,181.58,181.74,181.51,181.68,52238.0,178.6098,178.7672,178.5409,178.7081,52238.0
2021-07-12 13:45:00,181.67,181.89,181.66,181.88,83136.0,178.6983,178.9147,178.6885,178.9049,83136.0
2021-07-12 13:50:00,181.88,181.94,181.73,181.77,72007.0,178.9049,178.9639,178.7573,178.7967,72007.0
2021-07-12 13:55:00,181.78,181.81,181.62,181.67,70617.0,178.8065,178.836,178.6491,178.6983,70617.0
2021-07-12 14:00:00,181.65,181.7,181.53,181.59,67809.0,178.6786,178.7278,178.5606,178.6196,67809.0
2021-07-12 14:05:00,181.61,181.95,181.55,181.95,73185.0,178.6393,178.9737,178.5803,178.9737,73185.0
2021-07-12 14:10:00,181.96,182.08,181.85,182.0,106926.0,178.9836,179.1016,178.8754,179.0229,106926.0
2021-07-12 14:15:00,182.01,182.15,182.0,182.08,64035.0,179.0327,179.1704,179.0229,179.1016,64035.0
2021-07-12 14:20:00,182.08,182.12,181.73,181.85,81885.0,179.1016,179.1409,178.7573,178.8754,81885.0
2021-07-12 14:25:00,181.84,182.11,181.78,182.09,85708.0,178.8655,179.1311,178.8065,179.1114,85708.0
2021-07-12 14:30:00,182.11,182.24,182.04,182.18,78908.0,179.1311,179.259,179.0622,179.2,78908.0
2021-07-12 14:35:00,182.19,182.37,182.17,182.36,85309.0,179.2098,179.3868,179.1901,179.377,85309.0
2021-07-12 14:40:00,182.35,182.48,182.32,182.44,82874.0,179.3672,179.495,179.3377,179.4557,82874.0
2021-07-12 14:45:00,182.43,182.45,182.27,182.29,73680.0,179.4459,179.4655,179.2885,179.3082,73680.0
2021-07-12 14:50:00,182.29,182.56,182.27,182.55,98091.0,179.3082,179.5737,179.2885,179.5639,98091.0
2021-07-12 14:55:00,182.55,182.75,182.53,182.67,199846.0,179.5639,179.7606,179.5442,179.6819,199846.0
2021-07-12 15:00:00,182.68,182.92,182.46,182.78,182905.0,179.6918,179.9279,179.4754,179.7901,182905.0
2021-07-12 15:05:00,182.79,182.89,182.58,182.7,128308.0,179.8,179.8983,179.5934,179.7114,128308.0
2021-07-12 15:10:00,182.73,184.42,182.71,183.15,966092.0,179.741,181.4033,179.7213,180.1541,966092.0
2021-07-12 15:15:00,183.15,184.15,183.1,183.41,426285.0,180.1541,181.1377,180.1049,180.4098,426285.0
2021-07-12 15:20:00,183.41,184.12,183.38,184.09,282388.0,180.4098,181.1082,180.3803,181.0787,282388.0
2021-07-12 15:25:00,184.11,184.66,183.92,183.97,618998.0,181.0984,181.6394,180.9115,180.9607,618998.0
2021-07-12 15:30:00,183.95,184.7,183.85,184.65,442958.0,180.941,181.6787,180.8426,181.6296,442958.0
2021-07-12 15:35:00,184.64,184.86,184.24,184.84,530316.0,181.6197,181.8361,181.2263,181.8164,530316.0
2021-07-12 15:40:00,184.84,184.96,184.53,184.61,511105.0,181.8164,181.9345,181.5115,181.5902,511105.0
2021-07-12 15:45:00,184.61,184.94,184.28,184.34,381934.0,181.5902,181.9148,181.2656,181.3246,381934.0
2021-07-12 15:50:00,184.36,184.82,184.22,184.8,507020.0,181.3443,181.7968,181.2066,181.7771,507020.0
2021-07-12 15:55:00,184.82,184.99,184.28,184.49,982387.0,181.7968,181.964,181.2656,181.4722,982387.0
2021-07-13 09:30:00,184.09,184.62,182.69,183.08,607082.0,181.0787,181.6,179.7016,180.0852,607082.0
2021-07-13 09:35:00,183.01,183.49,182.75,183.37,227809.0,180.0164,180.4885,179.7606,180.3705,227809.0
2021-07-13 09:40:00,183.37,183.96,182.84,182.88,190423.0,180.3705,180.9508,179.8492,179.8885,190423.0
2021-07-13 09:45:00,182.92,183.07,182.38,183.03,193921.0,179.9279,180.0754,179.3967,180.0361,193921.0
2021-07-13 09:50:00,183.01,183.05,182.16,182.36,155699.0,180.0164,180.0557,179.1803,179.377,155699.0
2021-07-13 09:55:00,182.32,182.41,181.9,182.24,168938.0,179.3377,179.4262,178.9245,179.259,168938.0
2021-07-13 10:00:00,182.31,182.42,182.01,182.08,102290.0,179.3278,179.436,179.0327,179.1016,102290.0
2021-07-13 10:05:00,182.06,182.8,182.06,182.61,124594.0,179.0819,179.8098,179.0819,179.6229,124594.0
2021-07-13 10:10:00,182.61,183.26,182.61,182.84,131243.0,179.6229,180.2623,179.6229,179.8492,131243.0
2021-07-13 10:15:00,182.85,182.85,182.31,182.44,181116.0,179.859,179.859,179.3278,179.4557,181116.0
2021-07-13 10:20:00,182.43,182.79,182.38,182.75,81067.0,179.4459,179.8,179.3967,179.7606,81067.0
2021-07-13 10:25:00,182.73,182.75,182.42,182.5,61944.0,179.741,179.7606,179.436,179.5147,61944.0
2021-07-13 10:30:00,182.5,182.66,182.35,182.66,132899.0,179.5147,179.6721,179.3672,179.6721,132899.0
2021-07-13 10:35:00,182.66,182.8,182.3,182.41,76066.0,179.6721,179.8098,179.318,179.4262,76066.0
2021-07-13 10:40:00,182.43,182.45,181.96,181.97,109962.0,179.4459,179.4655,178.9836,178.9934,109962.0
2021-07-13 10:45:00,181.96,182.1,181.84,182.02,77828.0,178.9836,179.1213,178.8655,179.0426,77828.0
2021-07-13 10:50:00,181.97,182.25,181.88,182.02,118895.0,178.9934,179.2688,178.9049,179.0426,118895.0
2021-07-13 10:55:00,182.02,182.37,181.91,182.34,65491.0,179.0426,179.3868,178.9344,179.3573,65491.0
2021-07-13 11:00:00,182.36,182.44,182.11,182.16,65744.0,179.377,179.4557,179.1311,179.1803,65744.0
2021-07-13 11:05:00,182.14,182.55,182.05,182.51,60141.0,179.1606,179.5639,179.0721,179.5246,60141.0
2021-07-13 11:10:00,182.52,182.69,182.36,182.65,67023.0,179.5344,179.7016,179.377,179.6623,67023.0
2021-07-13 11:15:00,182.67,183.05,182.62,182.95,100468.0,179.6819,180.0557,179.6328,179.9574,100468.0
2021-07-13 11:20:00,182.93,183.35,182.93,183.28,119795.0,179.9377,180.3508,179.9377,180.282,119795.0
2021-07-13 11:25:00,183.28,183.36,183.05,183.08,91915.0,180.282,180.3607,180.0557,180.0852,91915.0
2021-07-13 11:30:00,183.06,183.39,182.84,183.39,89080.0,180.0656,180.3902,179.8492,180.3902,89080.0
2021-07-13 11:35:00,183.39,183.39,183.12,183.31,97194.0,180.3902,180.3902,180.1246,180.3115,97194.0
2021-07-13 11:40:00,183.31,183.38,183.12,183.38,59905.0,180.3115,180.3803,180.1246,180.3803,59905.0
2021-07-13 11:45:00,183.39,183.89,183.34,183.82,130552.0,180.3902,180.882,180.341,180.8131,130552.0
2021-07-13 11:50:00,183.81,184.44,183.81,184.42,175097.0,180.8033,181.423,180.8033,181.4033,175097.0
2021-07-13 11:55:00,184.42,184.61,184.02,184.16,192326.0,181.4033,181.5902,181.0099,181.1476,192326.0
2021-07-13 12:00:00,184.16,184.4,184.03,184.05,111783.0,181.1476,181.3836,181.0197,181.0394,111783.0
2021-07-13 12:05:00,184.06,184.36,184.05,184.25,74299.0,181.0492,181.3443,181.0394,181.2361,74299.0
2021-07-13 12:10:00,184.27,185.24,184.11,185.18,465749.0,181.2558,182.2099,181.0984,182.1509,465749.0
2021-07-13 12:15:00,185.16,185.67,185.03,185.57,279523.0,182.1312,182.6329,182.0033,182.5345,279523.0
2021-07-13 12:20:00,185.55,185.6,185.03,185.25,159720.0,182.5148,182.564,182.0033,182.2197,159720.0
2021-07-13 12:25:00,185.25,185.25,184.89,184.97,104687.0,182.2197,182.2197,181.8656,181.9443,104687.0
2021-07-13 12:30:00,184.99,185.0,184.53,185.0,129953.0,181.964,181.9738,181.5115,181.9738,129953.0
2021-07-13 12:35:00,184.98,185.13,184.6,184.76,87319.0,181.9542,182.1017,181.5804,181.7378,87319.0
2021-07-13 12:40:00,184.75,184.92,184.33,184.42,83701.0,181.7279,181.8951,181.3148,181.4033,83701.0
2021-07-13 12:45:00,184.44,184.66,184.39,184.61,59761.0,181.423,181.6394,181.3738,181.5902,59761.0
2021-07-13 12:50:00,184.59,185.0,184.53,184.96,67992.0,181.5705,181.9738,181.5115,181.9345,67992.0
2021-07-13 12:55:00,184.95,184.97,184.58,184.72,53867.0,181.9246,181.9443,181.5607,181.6984,53867.0
2021-07-13 13:00:00,184.71,184.93,184.54,184.58,57533.0,181.6886,181.905,181.5214,181.5607,57533.0
2021-07-13 13:05:00,184.6,184.6,184.37,184.38,60894.0,181.5804,181.5804,181.3541,181.364,60894.0
2021-07-13 13:10:00,184.39,184.39,184.07,184.21,126916.0,181.3738,181.3738,181.059,181.1967,126916.0
2021-07-13 13:15:00,184.2,184.26,183.62,183.64,97153.0,181.1869,181.2459,180.6164,180.6361,97153.0
2021-07-13 13:20:00,183.63,184.21,183.58,184.11,75927.0,180.6262,181.1967,180.5771,181.0984,75927.0
2021-07-13 13:25:00,184.11,184.16,183.82,183.98,63650.0,181.0984,181.1476,180.8131,180.9705,63650.0
2021-07-13 13:30:00,183.94,183.97,183.69,183.73,54864.0,180.9312,180.9607,180.6853,180.7246,54864.0
2021-07-13 13:35:00,183.73,183.76,183.54,183.71,67098.0,180.7246,180.7541,180.5377,180.7049,67098.0
2021-07-13 13:40:00,183.72,183.84,183.51,183.72,68006.0,180.7148,180.8328,180.5082,180.7148,68006.0
2021-07-13 13:45:00,183.71,183.79,183.57,183.6,61234.0,180.7049,180.7836,180.5672,180.5967,61234.0
2021-07-13 13:50:00,183.59,183.59,183.26,183.39,101198.0,180.5869,180.5869,180.2623,180.3902,101198.0
2021-07-13 13:55:00,183.39,183.64,183.37,183.63,51046.0,180.3902,180.6361,180.3705,180.6262,51046.0
2021-07-13 14:00:00,183.6,183.6,183.08,183.12,72950.0,180.5967,180.5967,180.0852,180.1246,72950.0
2021-07-13 14:05:00,183.12,183.37,183.1,183.36,50361.0,180.1246,180.3705,180.1049,180.3607,50361.0
2021-07-13 14:10:00,183.36,183.71,183.32,183.68,52764.0,180.3607,180.7049,180.3213,180.6754,52764.0
2021-07-13 14:15:00,183.67,183.67,183.37,183.63,60609.0,180.6656,180.6656,180.3705,180.6262,60609.0
2021-07-13 14:20:00,183.61,183.67,183.41,183.55,56272.0,180.6066,180.6656,180.4098,180.5475,56272.0
2021-07-13 14:25:00,183.54,183.85,183.51,183.78,86812.0,180.5377,180.8426,180.5082,180.7738,86812.0
2021-07-13 14:30:00,183.78,183.78,183.47,183.59,55575.0,180.7738,180.7738,180.4689,180.5869,55575.0
2021-07-13 14:35:00,183.59,183.74,183.57,183.62,34100.0,180.5869,180.7344,180.5672,180.6164,34100.0
2021-07-13 14:40:00,183.64,183.69,183.43,183.49,82595.0,180.6361,180.6853,180.4295,180.4885,82595.0
2021-07-13 14:45:00,183.47,183.61,183.41,183.61,56484.0,180.4689,180.6066,180.4098,180.6066,56484.0
2021-07-13 14:50:00,183.61,183.72,183.56,183.69,29901.0,180.6066,180.7148,180.5574,180.6853,29901.0
2021-07-13 14:55:00,183.7,184.02,183.68,184.0,48832.0,180.6951,181.0099,180.6754,180.9902,48832.0
2021-07-13 15:00:00,184.0,184.25,183.88,184.2,83783.0,180.9902,181.2361,180.8721,181.1869,83783.0
2021-07-13 15:05:00,184.2,184.4,184.07,184.12,107171.0,181.1869,181.3836,181.059,181.1082,107171.0
2021-07-13 15:10:00,184.1,184.13,183.85,184.09,62228.0,181.0885,181.1181,180.8426,181.0787,62228.0
2021-07-13 15:15:00,184.07,184.13,183.89,183.96,71782.0,181.059,181.1181,180.882,180.9508,71782.0
2021-07-13 15:20:00,183.95,183.98,183.72,183.73,69278.0,180.941,180.9705,180.7148,180.7246,69278.0
2021-07-13 15:25:00,183.73,183.93,183.71,183.86,59018.0,180.7246,180.9213,180.7049,180.8525,59018.0
2021-07-13 15:30:00,183.84,184.0,183.79,183.96,84567.0,180.8328,180.9902,180.7836,180.9508,84567.0
2021-07-13 15:35:00,183.95,183.96,183.78,183.9,60131.0,180.941,180.9508,180.7738,180.8918,60131.0
2021-07-13 15:40:00,183.9,183.99,183.83,183.94,84241.0,180.8918,180.9803,180.823,180.9312,84241.0
2021-07-13 15:45:00,183.94,183.97,183.8,183.89,80031.0,180.9312,180.9607,180.7935,180.882,80031.0
2021-07-13 15:50:00,183.87,183.92,183.68,183.71,191526.0,180.8623,180.9115,180.6754,180.7049,191526.0
2021-07-13 15:55:00,183.73,183.79,183.54,183.7,330273.0,180.7246,180.7836,180.5377,180.6951,330273.0
2021-07-14 09:30:00,185.2,186.29,185.11,185.25,426702.0,182.1706,183.2427,182.082,182.2197,426702.0
2021-07-14 09:35:00,185.24,186.02,185.21,185.5,168963.0,182.2099,182.9771,182.1804,182.4656,168963.0
2021-07-14 09:40:00,185.54,185.55,184.34,184.44,177075.0,182.505,182.5148,181.3246,181.423,177075.0
2021-07-14 09:45:00,184.48,184.61,184.0,184.24,103734.0,181.4623,181.5902,180.9902,181.2263,103734.0
2021-07-14 09:50:00,184.24,184.26,183.53,184.16,129112.0,181.2263,181.2459,180.5279,181.1476,129112.0
2021-07-14 09:55:00,184.15,184.94,184.12,184.3,165632.0,181.1377,181.9148,181.1082,181.2853,165632.0
2021-07-14 10:00:00,184.34,184.83,183.94,183.94,69612.0,181.3246,181.8066,180.9312,180.9312,69612.0
2021-07-14 10:05:00,183.99,184.67,183.88,184.62,71404.0,180.9803,181.6492,180.8721,181.6,71404.0
2021-07-14 10:10:00,184.62,184.63,184.36,184.44,63084.0,181.6,181.6099,181.3443,181.423,63084.0
2021-07-14 10:15:00,184.41,184.6,184.28,184.56,50652.0,181.3935,181.5804,181.2656,181.541,50652.0
2021-07-14 10:20:00,184.58,184.59,184.16,184.43,42278.0,181.5607,181.5705,181.1476,181.4132,42278.0
2021-07-14 10:25:00,184.42,184.59,184.24,184.3,83037.0,181.4033,181.5705,181.2263,181.2853,83037.0
2021-07-14 10:30:00,184.34,184.35,184.02,184.2,45944.0,181.3246,181.3345,181.0099,181.1869,45944.0
2021-07-14 10:35:00,184.17,184.26,183.85,184.12,89631.0,181.1574,181.2459,180.8426,181.1082,89631.0
2021-07-14 10:40:00,184.08,184.18,183.96,184.0,50655.0,181.0689,181.1672,180.9508,180.9902,50655.0
2021-07-14 10:45:00,184.04,184.15,183.98,184.11,82664.0,181.0295,181.1377,180.9705,181.0984,82664.0
2021-07-14 10:50:00,184.11,184.11,183.55,183.57,76699.0,181.0984,181.0984,180.5475,180.5672,76699.0
2021-07-14 10:55:00,183.55,184.06,183.4,184.04,88599.0,180.5475,181.0492,180.4,181.0295,88599.0
2021-07-14 11:00:00,184.05,184.07,183.7,183.7,53498.0,181.0394,181.059,180.6951,180.6951,53498.0
2021-07-14 11:05:00,183.67,183.76,183.45,183.46,50440.0,180.6656,180.7541,180.4492,180.459,50440.0
2021-07-14 11:10:00,183.45,183.53,183.3,183.42,36860.0,180.4492,180.5279,180.3016,180.4197,36860.0
2021-07-14 11:15:00,183.42,183.51,183.3,183.46,37763.0,180.4197,180.5082,180.3016,180.459,37763.0
2021-07-14 11:20:00,183.45,183.47,183.19,183.19,33506.0,180.4492,180.4689,180.1934,180.1934,33506.0
2021-07-14 11:25:00,183.19,183.28,182.73,182.84,115712.0,180.1934,180.282,179.741,179.8492,115712.0
2021-07-14 11:30:00,182.84,182.99,182.75,182.77,64828.0,179.8492,179.9967,179.7606,179.7803,64828.0
2021-07-14 11:35:00,182.79,182.88,182.52,182.56,45593.0,179.8,179.8885,179.5344,179.5737,45593.0
2021-07-14 11:40:00,182.59,182.6,182.2,182.44,75866.0,179.6032,179.6131,179.2196,179.4557,75866.0
2021-07-14 11:45:00,182.44,182.5,182.08,182.41,52143.0,179.4557,179.5147,179.1016,179.4262,52143.0
2021-07-14 11:50:00,182.4,182.53,182.25,182.44,46018.0,179.4164,179.5442,179.2688,179.4557,46018.0
2021-07-14 11:55:00,182.42,182.73,182.29,182.68,88563.0,179.436,179.741,179.3082,179.6918,88563.0
2021-07-14 12:00:00,182.69,183.15,182.66,182.92,85900.0,179.7016,180.1541,179.6721,179.9279,85900.0
2021-07-14 12:05:00,182.92,183.23,182.92,183.08,68845.0,179.9279,180.2328,179.9279,180.0852,68845.0
2021-07-14 12:10:00,183.13,183.28,182.92,183.14,57137.0,180.1344,180.282,179.9279,180.1443,57137.0
2021-07-14 12:15:00,183.14,183.17,182.96,183.15,39236.0,180.1443,180.1738,179.9672,180.1541,39236.0
2021-07-14 12:20:00,183.15,183.2,183.04,183.17,23456.0,180.1541,180.2033,180.0459,180.1738,23456.0
2021-07-14 12:25:00,183.23,183.48,183.2,183.42,88943.0,180.2328,180.4787,180.2033,180.4197,88943.0
2021-07-14 12:30:00,183.44,183.85,183.43,183.77,84978.0,180.4393,180.8426,180.4295,180.7639,84978.0
2021-07-14 12:35:00,183.78,183.91,183.55,183.71,48126.0,180.7738,180.9017,180.5475,180.7049,48126.0
2021-07-14 12:40:00,183.74,183.76,183.48,183.54,47735.0,180.7344,180.7541,180.4787,180.5377,47735.0
2021-07-14 12:45:00,183.56,183.58,183.38,183.46,15698.0,180.5574,180.5771,180.3803,180.459,15698.0
2021-07-14 12:50:00,183.49,183.5,183.35,183.36,17522.0,180.4885,180.4984,180.3508,180.3607,17522.0
2021-07-14 12:55:00,183.38,183.62,183.38,183.62,16078.0,180.3803,180.6164,180.3803,180.6164,16078.0
2021-07-14 13:00:00,183.55,183.64,183.48,183.48,28613.0,180.5475,180.6361,180.4787,180.4787,28613.0
2021-07-14 13:05:00,183.5,183.57,183.4,183.41,16504.0,180.4984,180.5672,180.4,180.4098,16504.0
2021-07-14 13:10:00,183.4,183.54,183.26,183.49,26469.0,180.4,180.5377,180.2623,180.4885,26469.0
2021-07-14 13:15:00,183.48,183.48,183.32,183.4,24549.0,180.4787,180.4787,180.3213,180.4,24549.0
2021-07-14 13:20:00,183.41,183.55,183.29,183.55,27940.0,180.4098,180.5475,180.2918,180.5475,27940.0
2021-07-14 13:25:00,183.54,183.79,183.45,183.76,63123.0,180.5377,180.7836,180.4492,180.7541,63123.0
2021-07-14 13:30:00,183.75,184.24,183.72,184.04,103627.0,180.7443,181.2263,180.7148,181.0295,103627.0
2021-07-14 13:35:00,184.04,184.15,183.95,184.08,51008.0,181.0295,181.1377,180.941,181.0689,51008.0
2021-07-14 13:40:00,184.06,184.06,183.74,183.94,30840.0,181.0492,181.0492,180.7344,180.9312,30840.0
2021-07-14 13:45:00,183.95,183.99,183.79,183.84,25936.0,180.941,180.9803,180.7836,180.8328,25936.0
2021-07-14 13:50:00,183.85,183.86,183.75,183.84,23364.0,180.8426,180.8525,180.7443,180.8328,23364.0
2021-07-14 13:55:00,183.85,184.0,183.84,183.9,39068.0,180.8426,180.9902,180.8328,180.8918,39068.0
2021-07-14 14:00:00,183.93,184.02,183.85,183.86,21095.0,180.9213,181.0099,180.8426,180.8525,21095.0
2021-07-14 14:05:00,183.86,183.86,183.68,183.78,64803.0,180.8525,180.8525,180.6754,180.7738,64803.0
2021-07-14 14:10:00,183.77,183.93,183.74,183.92,35500.0,180.7639,180.9213,180.7344,180.9115,35500.0
2021-07-14 14:15:00,183.93,184.11,183.91,184.04,37948.0,180.9213,181.0984,180.9017,181.0295,37948.0
2021-07-14 14:20:00,184.04,184.08,183.94,183.96,20986.0,181.0295,181.0689,180.9312,180.9508,20986.0
2021-07-14 14:25:00,183.96,183.98,183.8,183.87,21891.0,180.9508,180.9705,180.7935,180.8623,21891.0
2021-07-14 14:30:00,183.91,183.96,183.82,183.96,21378.0,180.9017,180.9508,180.8131,180.9508,21378.0
2021-07-14 14:35:00,183.96,184.05,183.88,183.9,26071.0,180.9508,181.0394,180.8721,180.8918,26071.0
2021-07-14 14:40:00,183.9,184.1,183.87,184.02,32826.0,180.8918,181.0885,180.8623,181.0099,32826.0
2021-07-14 14:45:00,184.01,184.11,184.0,184.02,24251.0,181.0,181.0984,180.9902,181.0099,24251.0
2021-07-14 14:50:00,184.02,184.09,183.9,183.92,21096.0,181.0099,181.0787,180.8918,180.9115,21096.0
2021-07-14 14:55:00,183.89,184.06,183.89,184.02,20147.0,180.882,181.0492,180.882,181.0099,20147.0
2021-07-14 15:00:00,184.03,184.13,184.0,184.12,34100.0,181.0197,181.1181,180.9902,181.1082,34100.0
2021-07-14 15:05:00,184.12,184.18,184.05,184.05,35503.0,181.1082,181.1672,181.0394,181.0394,35503.0
2021-07-14 15:10:00,184.06,184.08,183.77,183.8,59219.0,181.0492,181.0689,180.7639,180.7935,59219.0
2021-07-14 15:15:00,183.79,183.88,183.6,183.73,51038.0,180.7836,180.8721,180.5967,180.7246,51038.0
2021-07-14 15:20:00,183.7,183.89,183.67,183.72,44741.0,180.6951,180.882,180.6656,180.7148,44741.0
2021-07-14 15:25:00,183.71,183.82,183.67,183.7,37843.0,180.7049,180.8131,180.6656,180.6951,37843.0
2021-07-14 15:30:00,183.67,183.87,183.59,183.87,86714.0,180.6656,180.8623,180.5869,180.8623,86714.0
2021-07-14 15:35:00,183.89,184.03,183.86,183.92,75660.0,180.882,181.0197,180.8525,180.9115,75660.0
2021-07-14 15:40:00,183.93,183.93,183.45,183.46,62907.0,180.9213,180.9213,180.4492,180.459,62907.0
2021-07-14 15:45:00,183.48,183.62,183.26,183.49,104568.0,180.4787,180.6164,180.2623,180.4885,104568.0
2021-07-14 15:50:00,183.43,183.6,183.31,183.47,120170.0,180.4295,180.5967,180.3115,180.4689,120170.0
2021-07-14 15:55:00,183.49,183.51,183.22,183.47,292024.0,180.4885,180.5082,180.2229,180.4689,292024.0
2021-07-15 09:30:00,183.56,183.95,183.05,183.64,217960.0,180.5574,180.941,180.0557,180.6361,217960.0
2021-07-15 09:35:00,183.65,184.29,183.27,184.11,115341.0,180.6459,181.2754,180.2721,181.0984,115341.0
2021-07-15 09:40:00,184.05,184.21,183.61,184.06,110275.0,181.0394,181.1967,180.6066,181.0492,110275.0
2021-07-15 09:45:00,184.14,184.62,184.09,184.62,94119.0,181.1279,181.6,181.0787,181.6,94119.0
2021-07-15 09:50:00,184.59,184.9,184.18,184.22,60140.0,181.5705,181.8755,181.1672,181.2066,60140.0
2021-07-15 09:55:00,184.21,184.31,183.99,184.22,76268.0,181.1967,181.2951,180.9803,181.2066,76268.0
2021-07-15 10:00:00,184.23,184.71,184.23,184.51,74160.0,181.2164,181.6886,181.2164,181.4918,74160.0
2021-07-15 10:05:00,184.47,184.5,184.25,184.46,53503.0,181.4525,181.482,181.2361,181.4427,53503.0
2021-07-15 10:10:00,184.47,185.19,184.46,185.12,132516.0,181.4525,182.1607,181.4427,182.0919,132516.0
2021-07-15 10:15:00,185.09,185.18,184.8,184.96,172168.0,182.0624,182.1509,181.7771,181.9345,172168.0
2021-07-15 10:20:00,184.95,185.01,184.8,184.95,80487.0,181.9246,181.9837,181.7771,181.9246,80487.0
2021-07-15 10:25:00,184.92,184.94,183.86,183.92,97417.0,181.8951,181.9148,180.8525,180.9115,97417.0
2021-07-15 10:30:00,183.93,184.32,183.88,184.09,62024.0,180.9213,181.3049,180.8721,181.0787,62024.0
2021-07-15 10:35:00,184.08,184.32,183.92,184.3,56537.0,181.0689,181.3049,180.9115,181.2853,56537.0
2021-07-15 10:40:00,184.28,184.46,184.19,184.3,98844.0,181.2656,181.4427,181.1771,181.2853,98844.0
2021-07-15 10:45:00,184.3,184.69,184.21,184.65,87858.0,181.2853,181.6689,181.1967,181.6296,87858.0
2021-07-15 10:50:00,184.64,185.06,184.56,185.01,112249.0,181.6197,182.0328,181.541,181.9837,112249.0
2021-07-15 10:55:00,185.01,185.07,184.66,184.77,72481.0,181.9837,182.0427,181.6394,181.7476,72481.0
2021-07-15 11:00:00,184.75,184.95,184.41,184.42,76018.0,181.7279,181.9246,181.3935,181.4033,76018.0
2021-07-15 11:05:00,184.4,184.85,184.4,184.46,56949.0,181.3836,181.8263,181.3836,181.4427,56949.0
2021-07-15 11:10:00,184.39,184.74,184.21,184.65,33299.0,181.3738,181.7181,181.1967,181.6296,33299.0
2021-07-15 11:15:00,184.67,184.67,184.44,184.47,29299.0,181.6492,181.6492,181.423,181.4525,29299.0
2021-07-15 11:20:00,184.47,184.53,184.32,184.38,64452.0,181.4525,181.5115,181.3049,181.364,64452.0
2021-07-15 11:25:00,184.37,184.39,184.13,184.21,96813.0,181.3541,181.3738,181.1181,181.1967,96813.0
2021-07-15 11:30:00,184.19,184.34,183.88,184.29,51853.0,181.1771,181.3246,180.8721,181.2754,51853.0
2021-07-15 11:35:00,184.27,184.72,184.25,184.67,55286.0,181.2558,181.6984,181.2361,181.6492,55286.0
2021-07-15 11:40:00,184.66,184.99,184.65,184.93,64539.0,181.6394,181.964,181.6296,181.905,64539.0
2021-07-15 11:45:00,184.9,185.04,184.7,184.81,52224.0,181.8755,182.0132,181.6787,181.7869,52224.0
2021-07-15 11:50:00,184.78,184.83,184.71,184.74,22810.0,181.7574,181.8066,181.6886,181.7181,22810.0
2021-07-15 11:55:00,184.75,184.77,184.41,184.44,30865.0,181.7279,181.7476,181.3935,181.423,30865.0
2021-07-15 12:00:00,184.44,184.54,184.37,184.45,49811.0,181.423,181.5214,181.3541,181.4328,49811.0
2021-07-15 12:05:00,184.43,184.79,184.42,184.7,61642.0,181.4132,181.7673,181.4033,181.6787,61642.0
2021-07-15 12:10:00,184.7,184.95,184.65,184.92,69858.0,181.6787,181.9246,181.6296,181.8951,69858.0
2021-07-15 12:15:00,184.92,184.92,184.73,184.81,44496.0,181.8951,181.8951,181.7082,181.7869,44496.0
2021-07-15 12:20:00,184.82,185.14,184.75,185.14,58471.0,181.7968,182.1115,181.7279,182.1115,58471.0
2021-07-15 12:25:00,185.13,185.42,185.11,185.31,237364.0,182.1017,182.387,182.082,182.2788,237364.0
2021-07-15 12:30:00,185.29,185.41,184.83,184.83,74622.0,182.2591,182.3771,181.8066,181.8066,74622.0
2021-07-15 12:35:00,184.84,185.14,184.83,184.96,45945.0,181.8164,182.1115,181.8066,181.9345,45945.0
2021-07-15 12:40:00,184.97,185.07,184.95,185.05,32737.0,181.9443,182.0427,181.9246,182.023,32737.0
2021-07-15 12:45:00,185.06,185.06,184.93,184.98,31689.0,182.0328,182.0328,181.905,181.9542,31689.0
2021-07-15 12:50:00,184.97,184.98,184.81,184.83,34394.0,181.9443,181.9542,181.7869,181.8066,34394.0
2021-07-15 12:55:00,184.81,184.85,184.75,184.77,31385.0,181.7869,181.8263,181.7279,181.7476,31385.0
2021-07-15 13:00:00,184.72,184.73,184.3,184.3,61822.0,181.6984,181.7082,181.2853,181.2853,61822.0
2021-07-15 13:05:00,184.29,184.29,183.95,183.97,59948.0,181.2754,181.2754,180.941,180.9607,59948.0
2021-07-15 13:10:00,183.94,184.2,183.79,183.8,236412.0,180.9312,181.1869,180.7836,180.7935,236412.0
2021-07-15 13:15:00,183.78,184.32,183.75,184.05,79885.0,180.7738,181.3049,180.7443,181.0394,79885.0
2021-07-15 13:20:00,184.0,184.34,183.97,184.09,79662.0,180.9902,181.3246,180.9607,181.0787,79662.0
2021-07-15 13:25:00,184.07,184.22,184.07,184.19,20675.0,181.059,181.2066,181.059,181.1771,20675.0
2021-07-15 13:30:00,184.19,184.19,183.72,183.77,49264.0,181.1771,181.1771,180.7148,180.7639,49264.0
2021-07-15 13:35:00,183.75,183.87,183.57,183.66,49122.0,180.7443,180.8623,180.5672,180.6557,49122.0
2021-07-15 13:40:00,183.64,183.75,183.44,183.5,52534.0,180.6361,180.7443,180.4393,180.4984,52534.0
2021-07-15 13:45:00,183.49,183.66,183.41,183.56,55626.0,180.4885,180.6557,180.4098,180.5574,55626.0
2021-07-15 13:50:00,183.56,183.58,183.2,183.22,66217.0,180.5574,180.5771,180.2033,180.2229,66217.0
2021-07-15 13:55:00,183.19,183.4,183.17,183.22,68699.0,180.1934,180.4,180.1738,180.2229,68699.0
2021-07-15 14:00:00,183.2,183.4,183.11,183.11,59852.0,180.2033,180.4,180.1147,180.1147,59852.0
2021-07-15 14:05:00,183.12,183.33,183.12,183.25,34294.0,180.1246,180.3311,180.1246,180.2525,34294.0
2021-07-15 14:10:00,183.23,183.38,183.13,183.32,40732.0,180.2328,180.3803,180.1344,180.3213,40732.0
2021-07-15 14:15:00,183.3,183.67,183.3,183.65,51282.0,180.3016,180.6656,180.3016,180.6459,51282.0
2021-07-15 14:20:00,183.66,183.68,183.5,183.63,31174.0,180.6557,180.6754,180.4984,180.6262,31174.0
2021-07-15 14:25:00,183.6,183.77,183.55,183.7,42069.0,180.5967,180.7639,180.5475,180.6951,42069.0
2021-07-15 14:30:00,183.66,183.68,183.51,183.51,18195.0,180.6557,180.6754,180.5082,180.5082,18195.0
2021-07-15 14:35:00,183.5,183.55,183.46,183.51,26059.0,180.4984,180.5475,180.459,180.5082,26059.0
2021-07-15 14:40:00,183.52,183.63,183.48,183.57,21238.0,180.518,180.6262,180.4787,180.5672,21238.0
2021-07-15 14:45:00,183.56,183.61,183.45,183.58,89043.0,180.5574,180.6066,180.4492,180.5771,89043.0
2021-07-15 14:50:00,183.58,183.59,183.43,183.46,38347.0,180.5771,180.5869,180.4295,180.459,38347.0
2021-07-15 14:55:00,183.45,183.59,183.42,183.58,33502.0,180.4492,180.5869,180.4197,180.5771,33502.0
2021-07-15 15:00:00,183.59,183.75,183.58,183.72,33904.0,180.5869,180.7443,180.5771,180.7148,33904.0
2021-07-15 15:05:00,183.7,183.8,183.67,183.77,33869.0,180.6951,180.7935,180.6656,180.7639,33869.0
2021-07-15 15:10:00,183.76,183.82,183.59,183.66,58965.0,180.7541,180.8131,180.5869,180.6557,58965.0
2021-07-15 15:15:00,183.68,183.89,183.67,183.87,35446.0,180.6754,180.882,180.6656,180.8623,35446.0
2021-07-15 15:20:00,183.86,183.94,183.81,183.88,49221.0,180.8525,180.9312,180.8033,180.8721,49221.0
2021-07-15 15:25:00,183.9,183.99,183.88,183.94,33930.0,180.8918,180.9803,180.8721,180.9312,33930.0
2021-07-15 15:30:00,183.95,184.2,183.94,184.17,45094.0,180.941,181.1869,180.9312,181.1574,45094.0
2021-07-15 15:35:00,184.17,184.23,183.85,183.85,41894.0,181.1574,181.2164,180.8426,180.8426,41894.0
2021-07-15 15:40:00,183.85,183.91,183.7,183.78,42514.0,180.8426,180.9017,180.6951,180.7738,42514.0
2021-07-15 15:45:00,183.78,183.89,183.63,183.83,72346.0,180.7738,180.882,180.6262,180.823,72346.0
2021-07-15 15:50:00,183.84,184.22,183.84,184.16,153208.0,180.8328,181.2066,180.8328,181.1476,153208.0
2021-07-15 15:55:00,184.17,184.26,184.11,184.15,204642.0,181.1574,181.2459,181.0984,181.1377,204642.0
2021-07-16 09:30:00,184.94,185.29,184.1,184.16,345701.0,181.9148,182.2591,181.0885,181.1476,345701.0
2021-07-16 09:35:00,184.16,184.47,183.46,183.57,102863.0,181.1476,181.4525,180.459,180.5672,102863.0
2021-07-16 09:40:00,183.56,183.62,183.02,183.16,83887.0,180.5574,180.6164,180.0262,180.1639,83887.0
2021-07-16 09:45:00,183.18,183.49,182.57,182.81,132046.0,180.1836,180.4885,179.5836,179.8196,132046.0
2021-07-16 09:50:00,182.81,183.15,182.35,182.79,121895.0,179.8196,180.1541,179.3672,179.8,121895.0
2021-07-16 09:55:00,182.78,183.04,182.67,183.03,59813.0,179.7901,180.0459,179.6819,180.0361,59813.0
2021-07-16 10:00:00,183.03,183.12,182.4,182.47,49845.0,180.0361,180.1246,179.4164,179.4852,49845.0
2021-07-16 10:05:00,182.49,182.56,182.12,182.15,71336.0,179.5049,179.5737,179.1409,179.1704,71336.0
2021-07-16 10:10:00,182.12,182.17,181.68,181.87,118382.0,179.1409,179.1901,178.7081,178.895,118382.0
2021-07-16 10:15:00,181.86,182.18,181.59,181.99,95366.0,178.8852,179.2,178.6196,179.0131,95366.0
2021-07-16 10:20:00,182.0,182.18,181.59,181.71,56048.0,179.0229,179.2,178.6196,178.7376,56048.0
2021-07-16 10:25:00,181.67,181.74,181.25,181.57,105206.0,178.6983,178.7672,178.2852,178.5999,105206.0
2021-07-16 10:30:00,181.55,182.19,181.53,182.1,93795.0,178.5803,179.2098,178.5606,179.1213,93795.0
2021-07-16 10:35:00,182.14,182.14,181.78,181.83,42216.0,179.1606,179.1606,178.8065,178.8557,42216.0
2021-07-16 10:40:00,181.82,181.86,181.33,181.36,45794.0,178.8458,178.8852,178.3639,178.3934,45794.0
2021-07-16 10:45:00,181.37,181.71,181.25,181.66,65869.0,178.4032,178.7376,178.2852,178.6885,65869.0
2021-07-16 10:50:00,181.69,181.93,181.69,181.87,46767.0,178.718,178.954,178.718,178.895,46767.0
2021-07-16 10:55:00,181.86,181.92,181.55,181.7,43321.0,178.8852,178.9442,178.5803,178.7278,43321.0
2021-07-16 11:00:00,181.65,181.81,181.33,181.35,39116.0,178.6786,178.836,178.3639,178.3835,39116.0
2021-07-16 11:05:00,181.36,181.57,181.12,181.45,56140.0,178.3934,178.5999,178.1573,178.4819,56140.0
2021-07-16 11:10:00,181.43,181.59,181.39,181.55,30005.0,178.4622,178.6196,178.4229,178.5803,30005.0
2021-07-16 11:15:00,181.54,181.7,181.41,181.68,32850.0,178.5704,178.7278,178.4426,178.7081,32850.0
2021-07-16 11:20:00,181.65,181.9,181.65,181.77,31925.0,178.6786,178.9245,178.6786,178.7967,31925.0
2021-07-16 11:25:00,181.73,181.75,181.41,181.49,32272.0,178.7573,178.777,178.4426,178.5212,32272.0
2021-07-16 11:30:00,181.46,181.84,181.43,181.81,30544.0,178.4917,178.8655,178.4622,178.836,30544.0
2021-07-16 11:35:00,181.81,181.95,181.74,181.79,52126.0,178.836,178.9737,178.7672,178.8163,52126.0
2021-07-16 11:40:00,181.8,181.92,181.67,181.67,26169.0,178.8262,178.9442,178.6983,178.6983,26169.0
2021-07-16 11:45:00,181.68,181.72,181.34,181.42,54223.0,178.7081,178.7475,178.3737,178.4524,54223.0
2021-07-16 11:50:00,181.41,181.61,181.36,181.56,49008.0,178.4426,178.6393,178.3934,178.5901,49008.0
2021-07-16 11:55:00,181.55,181.7,181.55,181.59,42993.0,178.5803,178.7278,178.5803,178.6196,42993.0
2021-07-16 12:00:00,181.61,181.78,181.61,181.64,38268.0,178.6393,178.8065,178.6393,178.6688,38268.0
2021-07-16 12:05:00,181.64,181.8,181.53,181.77,34971.0,178.6688,178.8262,178.5606,178.7967,34971.0
2021-07-16 12:10:00,181.76,181.86,181.72,181.85,26463.0,178.7868,178.8852,178.7475,178.8754,26463.0
2021-07-16 12:15:00,181.86,181.94,181.71,181.89,29985.0,178.8852,178.9639,178.7376,178.9147,29985.0
2021-07-16 12:20:00,181.91,181.99,181.89,181.96,28244.0,178.9344,179.0131,178.9147,178.9836,28244.0
2021-07-16 12:25:00,181.97,182.14,181.97,182.08,64570.0,178.9934,179.1606,178.9934,179.1016,64570.0
2021-07-16 12:30:00,182.08,182.19,182.0,182.14,38825.0,179.1016,179.2098,179.0229,179.1606,38825.0
2021-07-16 12:35:00,182.13,182.25,182.01,182.02,25350.0,179.1508,179.2688,179.0327,179.0426,25350.0
2021-07-16 12:40:00,182.0,182.03,181.94,181.97,21351.0,179.0229,179.0524,178.9639,178.9934,21351.0
2021-07-16 12:45:00,181.96,182.0,181.77,181.88,28264.0,178.9836,179.0229,178.7967,178.9049,28264.0
2021-07-16 12:50:00,181.86,181.92,181.83,181.91,24573.0,178.8852,178.9442,178.8557,178.9344,24573.0
2021-07-16 12:55:00,181.9,181.96,181.81,181.81,16831.0,178.9245,178.9836,178.836,178.836,16831.0
2021-07-16 13:00:00,181.79,181.95,181.78,181.89,18642.0,178.8163,178.9737,178.8065,178.9147,18642.0
2021-07-16 13:05:00,181.89,181.95,181.86,181.89,27234.0,178.9147,178.9737,178.8852,178.9147,27234.0
2021-07-16 13:10:00,181.88,181.93,181.83,181.87,25854.0,178.9049,178.954,178.8557,178.895,25854.0
2021-07-16 13:15:00,181.87,181.87,181.7,181.77,69667.0,178.895,178.895,178.7278,178.7967,69667.0
2021-07-16 13:20:00,181.75,181.8,181.5,181.5,38256.0,178.777,178.8262,178.5311,178.5311,38256.0
2021-07-16 13:25:00,181.5,181.5,181.16,181.17,52403.0,178.5311,178.5311,178.1966,178.2065,52403.0
2021-07-16 13:30:00,181.17,181.24,181.03,181.06,38018.0,178.2065,178.2753,178.0688,178.0983,38018.0
2021-07-16 13:35:00,181.06,181.08,180.53,180.56,115636.0,178.0983,178.1179,177.5769,177.6065,115636.0
2021-07-16 13:40:00,180.56,180.59,180.2,180.3,80440.0,177.6065,177.636,177.2523,177.3507,80440.0
2021-07-16 13:45:00,180.31,180.6,180.26,180.59,57698.0,177.3605,177.6458,177.3114,177.636,57698.0
2021-07-16 13:50:00,180.59,180.71,180.56,180.7,29549.0,177.636,177.754,177.6065,177.7442,29549.0
2021-07-16 13:55:00,180.67,180.69,180.42,180.44,56393.0,177.7147,177.7343,177.4687,177.4884,56393.0
2021-07-16 14:00:00,180.43,180.43,180.16,180.36,83463.0,177.4786,177.4786,177.213,177.4097,83463.0
2021-07-16 14:05:00,180.36,180.47,180.26,180.41,26875.0,177.4097,177.5179,177.3114,177.4589,26875.0
2021-07-16 14:10:00,180.43,180.56,180.41,180.56,19380.0,177.4786,177.6065,177.4589,177.6065,19380.0
2021-07-16 14:15:00,180.57,180.7,180.48,180.67,26782.0,177.6163,177.7442,177.5278,177.7147,26782.0
2021-07-16 14:20:00,180.65,180.66,180.5,180.53,15661.0,177.695,177.7048,177.5474,177.5769,15661.0
2021-07-16 14:25:00,180.54,180.59,180.26,180.26,28859.0,177.5868,177.636,177.3114,177.3114,28859.0
2021-07-16 14:30:00,180.23,180.38,180.19,180.24,34639.0,177.2819,177.4294,177.2425,177.2917,34639.0
2021-07-16 14:35:00,180.25,180.28,179.95,180.04,111266.0,177.3015,177.331,177.0064,177.095,111266.0
2021-07-16 14:40:00,180.05,180.21,179.93,180.03,51581.0,177.1048,177.2622,176.9868,177.0851,51581.0
2021-07-16 14:45:00,180.02,180.06,179.83,179.89,48824.0,177.0753,177.1146,176.8884,176.9474,48824.0
2021-07-16 14:50:00,179.87,179.92,179.73,179.78,54389.0,176.9277,176.9769,176.79,176.8392,54389.0
2021-07-16 14:55:00,179.78,179.82,179.67,179.68,49747.0,176.8392,176.8786,176.731,176.7408,49747.0
2021-07-16 15:00:00,179.7,179.71,179.5,179.56,139281.0,176.7605,176.7704,176.5638,176.6228,139281.0
2021-07-16 15:05:00,179.57,179.67,179.34,179.51,94041.0,176.6326,176.731,176.4064,176.5736,94041.0
2021-07-16 15:10:00,179.52,179.63,179.31,179.44,94572.0,176.5835,176.6917,176.3769,176.5048,94572.0
2021-07-16 15:15:00,179.43,179.66,179.29,179.63,74400.0,176.4949,176.7212,176.3572,176.6917,74400.0
2021-07-16 15:20:00,179.62,179.68,179.54,179.58,71604.0,176.6818,176.7408,176.6031,176.6425,71604.0
2021-07-16 15:25:00,179.6,179.62,179.35,179.45,82505.0,176.6622,176.6818,176.4162,176.5146,82505.0
2021-07-16 15:30:00,179.44,179.44,179.25,179.26,100305.0,176.5048,176.5048,176.3179,176.3277,100305.0
2021-07-16 15:35:00,179.26,179.3,179.07,179.14,96208.0,176.3277,176.3671,176.1408,176.2097,96208.0
2021-07-16 15:40:00,179.15,179.47,179.15,179.27,89561.0,176.2195,176.5343,176.2195,176.3376,89561.0
2021-07-16 15:45:00,179.27,179.32,178.92,178.98,172078.0,176.3376,176.3867,175.9933,176.0523,172078.0
2021-07-16 15:50:00,178.99,179.29,178.95,179.24,200219.0,176.0621,176.3572,176.0228,176.308,200219.0
2021-07-16 15:55:00,179.24,179.43,179.09,179.28,511449.0,176.308,176.4949,176.1605,176.3474,511449.0
2021-07-19 09:30:00,175.71,176.48,175.45,175.74,333835.0,172.8358,173.5932,172.58,172.8653,333835.0
2021-07-19 09:35:00,175.73,176.41,175.33,175.98,163852.0,172.8555,173.5243,172.462,173.1014,163852.0
2021-07-19 09:40:00,176.0,176.02,174.97,175.21,272089.0,173.121,173.1407,172.1079,172.344,272089.0
2021-07-19 09:45:00,175.22,175.75,174.9,174.97,117479.0,172.3538,172.8751,172.039,172.1079,117479.0
2021-07-19 09:50:00,174.97,174.99,174.0,174.1,179611.0,172.1079,172.1276,171.1538,171.2521,179611.0
2021-07-19 09:55:00,174.09,174.11,173.42,173.48,214063.0,171.2423,171.262,170.5832,170.6423,214063.0
2021-07-19 10:00:00,173.43,173.68,172.84,173.23,191389.0,170.5931,170.839,170.0127,170.3964,191389.0
2021-07-19 10:05:00,173.25,173.87,173.07,173.7,107405.0,170.416,171.0259,170.239,170.8587,107405.0
2021-07-19 10:10:00,173.7,173.7,173.19,173.24,95839.0,170.8587,170.8587,170.357,170.4062,95839.0
2021-07-19 10:15:00,173.22,173.41,172.85,173.04,131461.0,170.3865,170.5734,170.0226,170.2095,131461.0
2021-07-19 10:20:00,173.01,173.49,172.9,173.44,116564.0,170.18,170.6521,170.0718,170.6029,116564.0
2021-07-19 10:25:00,173.42,173.59,173.17,173.35,116416.0,170.5832,170.7505,170.3373,170.5144,116416.0
2021-07-19 10:30:00,173.33,173.33,173.04,173.1,108172.0,170.4947,170.4947,170.2095,170.2685,108172.0
2021-07-19 10:35:00,173.1,173.29,172.86,173.22,124065.0,170.2685,170.4554,170.0324,170.3865,124065.0
2021-07-19 10:40:00,173.23,173.94,173.22,173.82,121418.0,170.3964,171.0947,170.3865,170.9767,121418.0
2021-07-19 10:45:00,173.83,173.91,173.62,173.71,76142.0,170.9865,171.0652,170.78,170.8685,76142.0
2021-07-19 10:50:00,173.73,173.82,173.41,173.42,88311.0,170.8882,170.9767,170.5734,170.5832,88311.0
2021-07-19 10:55:00,173.4,173.57,173.25,173.51,103372.0,170.5636,170.7308,170.416,170.6718,103372.0
2021-07-19 11:00:00,173.49,173.93,173.14,173.86,131529.0,170.6521,171.0849,170.3078,171.0161,131529.0
2021-07-19 11:05:00,173.86,173.91,173.57,173.79,76656.0,171.0161,171.0652,170.7308,170.9472,76656.0
2021-07-19 11:10:00,173.78,174.05,173.68,174.02,85786.0,170.9374,171.2029,170.839,171.1734,85786.0
2021-07-19 11:15:00,174.0,174.06,173.9,173.97,54984.0,171.1538,171.2128,171.0554,171.1243,54984.0
2021-07-19 11:20:00,174.0,174.05,173.45,173.65,88311.0,171.1538,171.2029,170.6128,170.8095,88311.0
2021-07-19 11:25:00,173.65,173.91,173.52,173.73,55247.0,170.8095,171.0652,170.6816,170.8882,55247.0
2021-07-19 11:30:00,173.74,174.24,173.69,174.23,74794.0,170.898,171.3898,170.8488,171.38,74794.0
2021-07-19 11:35:00,174.21,174.46,174.14,174.29,72718.0,171.3603,171.6062,171.2915,171.439,72718.0
2021-07-19 11:40:00,174.3,174.62,174.22,174.5,79280.0,171.4489,171.7636,171.3702,171.6456,79280.0
2021-07-19 11:45:00,174.49,174.56,174.2,174.22,53299.0,171.6357,171.7046,171.3505,171.3702,53299.0
2021-07-19 11:50:00,174.28,174.36,174.02,174.09,52319.0,171.4292,171.5079,171.1734,171.2423,52319.0
2021-07-19 11:55:00,174.1,174.31,174.01,174.05,56689.0,171.2521,171.4587,171.1636,171.2029,56689.0
2021-07-19 12:00:00,174.03,174.04,173.43,173.44,93049.0,171.1833,171.1931,170.5931,170.6029,93049.0
2021-07-19 12:05:00,173.42,173.6,173.29,173.39,174963.0,170.5832,170.7603,170.4554,170.5537,174963.0
2021-07-19 12:10:00,173.39,173.41,173.18,173.27,70522.0,170.5537,170.5734,170.3472,170.4357,70522.0
2021-07-19 12:15:00,173.27,173.54,173.23,173.39,110176.0,170.4357,170.7013,170.3964,170.5537,110176.0
2021-07-19 12:20:00,173.39,173.41,173.15,173.24,110961.0,170.5537,170.5734,170.3177,170.4062,110961.0
2021-07-19 12:25:00,173.24,173.36,172.95,173.05,152978.0,170.4062,170.5242,170.1209,170.2193,152978.0
2021-07-19 12:30:00,173.02,173.09,172.8,173.04,175038.0,170.1898,170.2586,169.9734,170.2095,175038.0
2021-07-19 12:35:00,173.02,173.08,172.77,172.77,85983.0,170.1898,170.2488,169.9439,169.9439,85983.0
2021-07-19 12:40:00,172.78,172.8,172.57,172.64,103901.0,169.9537,169.9734,169.7472,169.816,103901.0
2021-07-19 12:45:00,172.63,172.77,172.56,172.66,57552.0,169.8062,169.9439,169.7373,169.8357,57552.0
2021-07-19 12:50:00,172.65,172.93,172.61,172.81,88743.0,169.8258,170.1013,169.7865,169.9832,88743.0
2021-07-19 12:55:00,172.8,172.9,172.71,172.84,62771.0,169.9734,170.0718,169.8849,170.0127,62771.0
2021-07-19 13:00:00,172.83,173.37,172.77,173.28,163007.0,170.0029,170.5341,169.9439,170.4455,163007.0
2021-07-19 13:05:00,173.28,173.31,173.03,173.18,197831.0,170.4455,170.475,170.1996,170.3472,197831.0
2021-07-19 13:10:00,173.19,173.2,172.91,173.05,113770.0,170.357,170.3668,170.0816,170.2193,113770.0
2021-07-19 13:15:00,173.06,173.29,173.03,173.04,68151.0,170.2291,170.4554,170.1996,170.2095,68151.0
2021-07-19 13:20:00,173.01,173.09,172.82,172.88,65376.0,170.18,170.2586,169.9931,170.0521,65376.0
2021-07-19 13:25:00,172.85,172.9,172.63,172.82,81648.0,170.0226,170.0718,169.8062,169.9931,81648.0
2021-07-19 13:30:00,172.83,172.96,172.69,172.88,104213.0,170.0029,170.1308,169.8652,170.0521,104213.0
2021-07-19 13:35:00,172.9,173.2,172.89,172.96,224877.0,170.0718,170.3668,170.0619,170.1308,224877.0
2021-07-19 13:40:00,172.97,173.01,172.76,172.92,136008.0,170.1406,170.18,169.934,170.0914,136008.0
2021-07-19 13:45:00,172.93,173.07,172.76,172.78,67965.0,170.1013,170.239,169.934,169.9537,67965.0
2021-07-19 13:50:00,172.76,172.94,172.71,172.94,79604.0,169.934,170.1111,169.8849,170.1111,79604.0
2021-07-19 13:55:00,172.98,172.98,172.54,172.54,84833.0,170.1504,170.1504,169.7176,169.7176,84833.0
2021-07-19 14:00:00,172.53,172.99,172.52,172.85,70923.0,169.7078,170.1603,169.698,170.0226,70923.0
2021-07-19 14:05:00,172.88,172.9,172.72,172.8,80970.0,170.0521,170.0718,169.8947,169.9734,80970.0
2021-07-19 14:10:00,172.8,172.99,172.7,172.81,225879.0,169.9734,170.1603,169.875,169.9832,225879.0
2021-07-19 14:15:00,172.83,172.92,172.71,172.91,41279.0,170.0029,170.0914,169.8849,170.0816,41279.0
2021-07-19 14:20:00,172.89,173.09,172.82,172.93,38992.0,170.0619,170.2586,169.9931,170.1013,38992.0
2021-07-19 14:25:00,172.93,172.93,172.66,172.8,63380.0,170.1013,170.1013,169.8357,169.9734,63380.0
2021-07-19 14:30:00,172.81,172.85,172.51,172.62,79989.0,169.9832,170.0226,169.6881,169.7963,79989.0
2021-07-19 14:35:00,172.62,172.62,172.21,172.33,210244.0,169.7963,169.7963,169.393,169.5111,210244.0
2021-07-19 14:40:00,172.33,172.41,172.18,172.24,67612.0,169.5111,169.5898,169.3635,169.4226,67612.0
2021-07-19 14:45:00,172.25,172.43,172.19,172.36,42854.0,169.4324,169.6094,169.3734,169.5406,42854.0
2021-07-19 14:50:00,172.36,172.59,172.17,172.34,164944.0,169.5406,169.7668,169.3537,169.5209,164944.0
2021-07-19 14:55:00,172.35,172.65,172.33,172.42,68600.0,169.5308,169.8258,169.5111,169.5996,68600.0
2021-07-19 15:00:00,172.43,172.5,172.16,172.36,65169.0,169.6094,169.6783,169.3439,169.5406,65169.0
2021-07-19 15:05:00,172.35,172.83,172.23,172.71,172029.0,169.5308,170.0029,169.4127,169.8849,172029.0
2021-07-19 15:10:00,172.72,173.11,172.7,172.86,221430.0,169.8947,170.2783,169.875,170.0324,221430.0
2021-07-19 15:15:00,172.85,172.98,172.4,172.45,284364.0,170.0226,170.1504,169.5799,169.6291,284364.0
2021-07-19 15:20:00,172.46,172.48,172.16,172.26,161395.0,169.639,169.6586,169.3439,169.4422,161395.0
2021-07-19 15:25:00,172.25,172.5,172.17,172.29,102412.0,169.4324,169.6783,169.3537,169.4717,102412.0
2021-07-19 15:30:00,172.29,172.56,172.23,172.41,101061.0,169.4717,169.7373,169.4127,169.5898,101061.0
2021-07-19 15:35:00,172.41,172.68,172.3,172.66,100973.0,169.5898,169.8554,169.4816,169.8357,100973.0
2021-07-19 15:40:00,172.66,172.85,172.47,172.55,119836.0,169.8357,170.0226,169.6488,169.7275,119836.0
2021-07-19 15:45:00,172.56,172.73,172.35,172.58,121334.0,169.7373,169.9045,169.5308,169.757,121334.0
2021-07-19 15:50:00,172.56,172.83,172.43,172.79,176450.0,169.7373,170.0029,169.6094,169.9636,176450.0
2021-07-19 15:55:00,172.79,172.96,172.6,172.96,492631.0,169.9636,170.1308,169.7767,170.1308,492631.0
2021-07-20 09:30:00,173.7,173.8,172.87,173.07,221726.0,170.8587,170.957,170.0422,170.239,221726.0
2021-07-20 09:35:00,173.08,173.76,173.07,173.58,104759.0,170.2488,170.9177,170.239,170.7406,104759.0
2021-07-20 09:40:00,173.54,173.95,173.36,173.64,98759.0,170.7013,171.1046,170.5242,170.7996,98759.0
2021-07-20 09:45:00,173.67,174.36,173.58,174.2,143541.0,170.8292,171.5079,170.7406,171.3505,143541.0
2021-07-20 09:50:00,174.24,174.62,173.98,174.61,122351.0,171.3898,171.7636,171.1341,171.7538,122351.0
2021-07-20 09:55:00,174.63,175.05,174.52,174.95,99428.0,171.7735,172.1866,171.6653,172.0882,99428.0
2021-07-20 10:00:00,174.96,175.07,174.34,174.36,84370.0,172.0981,172.2063,171.4882,171.5079,84370.0
2021-07-20 10:05:00,174.35,174.41,173.87,174.0,77066.0,171.498,171.5571,171.0259,171.1538,77066.0
2021-07-20 10:10:00,173.97,174.3,173.85,174.09,110110.0,171.1243,171.4489,171.0062,171.2423,110110.0
2021-07-20 10:15:00,174.15,174.51,174.08,174.47,88544.0,171.3013,171.6554,171.2325,171.6161,88544.0
2021-07-20 10:20:00,174.46,174.88,174.41,174.86,63983.0,171.6062,172.0194,171.5571,171.9997,63983.0
2021-07-20 10:25:00,174.87,175.15,174.61,174.65,97794.0,172.0095,172.2849,171.7538,171.7931,97794.0
2021-07-20 10:30:00,174.65,174.79,174.43,174.58,77003.0,171.7931,171.9308,171.5767,171.7243,77003.0
2021-07-20 10:35:00,174.57,174.85,174.45,174.81,99352.0,171.7144,171.9899,171.5964,171.9505,99352.0
2021-07-20 10:40:00,174.86,175.24,174.83,175.2,76271.0,171.9997,172.3735,171.9702,172.3341,76271.0
2021-07-20 10:45:00,175.19,175.32,175.02,175.32,97590.0,172.3243,172.4522,172.1571,172.4522,97590.0
2021-07-20 10:50:00,175.33,175.5,175.19,175.45,118182.0,172.462,172.6292,172.3243,172.58,118182.0
2021-07-20 10:55:00,175.45,175.59,175.38,175.57,90814.0,172.58,172.7178,172.5112,172.6981,90814.0
2021-07-20 11:00:00,175.57,175.65,175.39,175.44,90960.0,172.6981,172.7768,172.521,172.5702,90960.0
2021-07-20 11:05:00,175.42,175.65,175.33,175.63,67952.0,172.5505,172.7768,172.462,172.7571,67952.0
2021-07-20 11:10:00,175.65,175.74,175.26,175.28,60878.0,172.7768,172.8653,172.3932,172.4128,60878.0
2021-07-20 11:15:00,175.29,175.46,175.27,175.42,64893.0,172.4227,172.5899,172.403,172.5505,64893.0
2021-07-20 11:20:00,175.43,175.58,175.36,175.38,61716.0,172.5604,172.7079,172.4915,172.5112,61716.0
2021-07-20 11:25:00,175.39,175.5,175.34,175.4,57437.0,172.521,172.6292,172.4718,172.5309,57437.0
2021-07-20 11:30:00,175.4,175.41,175.22,175.4,48272.0,172.5309,172.5407,172.3538,172.5309,48272.0
2021-07-20 11:35:00,175.39,175.48,175.16,175.29,63119.0,172.521,172.6096,172.2948,172.4227,63119.0
2021-07-20 11:40:00,175.29,175.5,175.29,175.5,38582.0,172.4227,172.6292,172.4227,172.6292,38582.0
2021-07-20 11:45:00,175.5,175.76,175.43,175.72,51989.0,172.6292,172.885,172.5604,172.8456,51989.0
2021-07-20 11:50:00,175.73,175.97,175.7,175.91,51263.0,172.8555,173.0915,172.826,173.0325,51263.0
2021-07-20 11:55:00,175.92,176.09,175.9,175.97,69293.0,173.0424,173.2096,173.0227,173.0915,69293.0
2021-07-20 12:00:00,175.98,176.13,175.95,176.03,53584.0,173.1014,173.2489,173.0719,173.1506,53584.0
2021-07-20 12:05:00,176.04,176.05,175.71,175.85,39398.0,173.1604,173.1702,172.8358,172.9735,39398.0
2021-07-20 12:10:00,175.84,175.94,175.72,175.9,35176.0,172.9637,173.062,172.8456,173.0227,35176.0
2021-07-20 12:15:00,175.9,176.17,175.88,176.13,30174.0,173.0227,173.2883,173.003,173.2489,30174.0
2021-07-20 12:20:00,176.12,176.19,175.95,175.98,41036.0,173.2391,173.3079,173.0719,173.1014,41036.0
2021-07-20 12:25:00,175.98,176.04,175.78,175.87,37708.0,173.1014,173.1604,172.9046,172.9932,37708.0
2021-07-20 12:30:00,175.88,176.15,175.88,176.09,43720.0,173.003,173.2686,173.003,173.2096,43720.0
2021-07-20 12:35:00,176.14,176.18,175.99,176.08,30127.0,173.2588,173.2981,173.1112,173.1997,30127.0
2021-07-20 12:40:00,176.07,176.29,176.07,176.19,51182.0,173.1899,173.4063,173.1899,173.3079,51182.0
2021-07-20 12:45:00,176.2,176.33,176.07,176.32,46396.0,173.3178,173.4456,173.1899,173.4358,46396.0
2021-07-20 12:50:00,176.33,176.43,176.3,176.43,64694.0,173.4456,173.544,173.4161,173.544,64694.0
2021-07-20 12:55:00,176.42,176.69,176.41,176.67,116699.0,173.5342,173.7998,173.5243,173.7801,116699.0
2021-07-20 13:00:00,176.68,176.9,176.54,176.59,100894.0,173.7899,174.0063,173.6522,173.7014,100894.0
2021-07-20 13:05:00,176.59,176.61,176.42,176.44,58597.0,173.7014,173.7211,173.5342,173.5538,58597.0
2021-07-20 13:10:00,176.44,176.68,176.39,176.63,69818.0,173.5538,173.7899,173.5047,173.7407,69818.0
2021-07-20 13:15:00,176.62,176.75,176.56,176.75,35162.0,173.7309,173.8588,173.6719,173.8588,35162.0
2021-07-20 13:20:00,176.78,176.8,176.65,176.68,41003.0,173.8883,173.908,173.7604,173.7899,41003.0
2021-07-20 13:25:00,176.67,176.68,176.47,176.52,59349.0,173.7801,173.7899,173.5834,173.6325,59349.0
2021-07-20 13:30:00,176.53,176.76,176.52,176.66,33288.0,173.6424,173.8686,173.6325,173.7702,33288.0
2021-07-20 13:35:00,176.67,176.81,176.64,176.76,39704.0,173.7801,173.9178,173.7506,173.8686,39704.0
2021-07-20 13:40:00,176.77,176.8,176.65,176.65,43008.0,173.8785,173.908,173.7604,173.7604,43008.0
2021-07-20 13:45:00,176.65,176.67,176.47,176.47,35730.0,173.7604,173.7801,173.5834,173.5834,35730.0
2021-07-20 13:50:00,176.48,176.7,176.48,176.67,32482.0,173.5932,173.8096,173.5932,173.7801,32482.0
2021-07-20 13:55:00,176.68,176.76,176.65,176.7,33038.0,173.7899,173.8686,173.7604,173.8096,33038.0
2021-07-20 14:00:00,176.7,176.97,176.7,176.97,44737.0,173.8096,174.0752,173.8096,174.0752,44737.0
2021-07-20 14:05:00,176.98,177.18,176.98,177.14,43586.0,174.085,174.2817,174.085,174.2424,43586.0
2021-07-20 14:10:00,177.14,177.33,177.13,177.31,58690.0,174.2424,174.4293,174.2326,174.4096,58690.0
2021-07-20 14:15:00,177.35,177.47,177.33,177.47,58824.0,174.449,174.567,174.4293,174.567,58824.0
2021-07-20 14:20:00,177.47,177.51,177.3,177.37,64846.0,174.567,174.6063,174.3998,174.4686,64846.0
2021-07-20 14:25:00,177.37,177.48,177.34,177.38,36868.0,174.4686,174.5768,174.4391,174.4785,36868.0
2021-07-20 14:30:00,177.38,177.4,177.03,177.04,69475.0,174.4785,174.4981,174.1342,174.144,69475.0
2021-07-20 14:35:00,177.04,177.07,176.95,176.95,35847.0,174.144,174.1735,174.0555,174.0555,35847.0
2021-07-20 14:40:00,176.95,177.1,176.89,176.95,37939.0,174.0555,174.2031,173.9965,174.0555,37939.0
2021-07-20 14:45:00,176.95,176.96,176.85,176.95,30411.0,174.0555,174.0653,173.9571,174.0555,30411.0
2021-07-20 14:50:00,176.96,177.19,176.94,177.13,27803.0,174.0653,174.2916,174.0457,174.2326,27803.0
2021-07-20 14:55:00,177.11,177.31,177.01,177.22,46663.0,174.2129,174.4096,174.1145,174.3211,46663.0
2021-07-20 15:00:00,177.24,177.29,177.18,177.26,31377.0,174.3408,174.3899,174.2817,174.3604,31377.0
2021-07-20 15:05:00,177.27,177.37,177.22,177.23,53772.0,174.3703,174.4686,174.3211,174.3309,53772.0
2021-07-20 15:10:00,177.26,177.35,177.22,177.25,50133.0,174.3604,174.449,174.3211,174.3506,50133.0
2021-07-20 15:15:00,177.25,177.37,177.2,177.22,44245.0,174.3506,174.4686,174.3014,174.3211,44245.0
2021-07-20 15:20:00,177.23,177.3,177.18,177.26,40705.0,174.3309,174.3998,174.2817,174.3604,40705.0
2021-07-20 15:25:00,177.27,177.3,177.11,177.15,63550.0,174.3703,174.3998,174.2129,174.2522,63550.0
2021-07-20 15:30:00,177.15,177.18,177.0,177.04,55505.0,174.2522,174.2817,174.1047,174.144,55505.0
2021-07-20 15:35:00,177.03,177.07,176.91,176.97,53271.0,174.1342,174.1735,174.0162,174.0752,53271.0
2021-07-20 15:40:00,176.95,176.99,176.82,176.83,65813.0,174.0555,174.0949,173.9276,173.9375,65813.0
2021-07-20 15:45:00,176.82,176.97,176.77,176.97,85521.0,173.9276,174.0752,173.8785,174.0752,85521.0
2021-07-20 15:50:00,176.95,177.18,176.86,177.08,192540.0,174.0555,174.2817,173.967,174.1834,192540.0
2021-07-20 15:55:00,177.08,177.08,176.68,176.77,255937.0,174.1834,174.1834,173.7899,173.8785,255937.0
2021-07-21 09:30:00,176.5,176.75,176.14,176.44,249542.0,173.6129,173.8588,173.2588,173.5538,249542.0
2021-07-21 09:35:00,176.46,177.22,176.44,176.56,148729.0,173.5735,174.3211,173.5538,173.6719,148729.0
2021-07-21 09:40:00,176.55,177.04,176.49,176.93,121369.0,173.662,174.144,173.603,174.0358,121369.0
2021-07-21 09:45:00,176.94,177.11,176.86,177.03,100341.0,174.0457,174.2129,173.967,174.1342,100341.0
2021-07-21 09:50:00,177.02,177.41,176.93,177.4,75811.0,174.1244,174.508,174.0358,174.4981,75811.0
2021-07-21 09:55:00,177.42,177.9,177.37,177.56,161408.0,174.5178,174.99,174.4686,174.6555,161408.0
2021-07-21 10:00:00,177.53,177.9,177.53,177.71,57043.0,174.626,174.99,174.626,174.8031,57043.0
2021-07-21 10:05:00,177.7,177.74,177.08,177.13,124027.0,174.7932,174.8326,174.1834,174.2326,124027.0
2021-07-21 10:10:00,177.1,177.13,176.64,176.99,97877.0,174.2031,174.2326,173.7506,174.0949,97877.0
2021-07-21 10:15:00,177.02,177.43,176.85,176.96,59702.0,174.1244,174.5277,173.9571,174.0653,59702.0
2021-07-21 10:20:00,176.97,176.99,176.61,176.72,77807.0,174.0752,174.0949,173.7211,173.8293,77807.0
2021-07-21 10:25:00,176.72,176.87,176.22,176.28,47203.0,173.8293,173.9768,173.3374,173.3965,47203.0
2021-07-21 10:30:00,176.3,176.38,176.0,176.34,80843.0,173.4161,173.4948,173.121,173.4555,80843.0
2021-07-21 10:35:00,176.35,176.55,176.3,176.46,68408.0,173.4653,173.662,173.4161,173.5735,68408.0
2021-07-21 10:40:00,176.5,176.5,176.26,176.33,24850.0,173.6129,173.6129,173.3768,173.4456,24850.0
2021-07-21 10:45:00,176.34,176.42,175.9,175.92,52549.0,173.4555,173.5342,173.0227,173.0424,52549.0
2021-07-21 10:50:00,175.92,176.0,175.37,175.39,69154.0,173.0424,173.121,172.5014,172.521,69154.0
2021-07-21 10:55:00,175.38,175.68,175.32,175.37,61290.0,172.5112,172.8063,172.4522,172.5014,61290.0
2021-07-21 11:00:00,175.39,175.89,175.35,175.84,79573.0,172.521,173.0128,172.4817,172.9637,79573.0
2021-07-21 11:05:00,175.87,176.13,175.83,175.93,68985.0,172.9932,173.2489,172.9538,173.0522,68985.0
2021-07-21 11:10:00,175.92,175.97,175.64,175.92,39291.0,173.0424,173.0915,172.7669,173.0424,39291.0
2021-07-21 11:15:00,175.94,176.07,175.86,175.88,20668.0,173.062,173.1899,172.9833,173.003,20668.0
2021-07-21 11:20:00,175.88,175.99,175.85,175.85,25352.0,173.003,173.1112,172.9735,172.9735,25352.0
2021-07-21 11:25:00,175.86,175.88,175.64,175.64,28618.0,172.9833,173.003,172.7669,172.7669,28618.0
2021-07-21 11:30:00,175.65,175.91,175.58,175.87,24224.0,172.7768,173.0325,172.7079,172.9932,24224.0
2021-07-21 11:35:00,175.87,175.98,175.85,175.85,25619.0,172.9932,173.1014,172.9735,172.9735,25619.0
2021-07-21 11:40:00,175.84,176.26,175.83,176.26,41416.0,172.9637,173.3768,172.9538,173.3768,41416.0
2021-07-21 11:45:00,176.27,176.49,176.18,176.49,88705.0,173.3866,173.603,173.2981,173.603,88705.0
2021-07-21 11:50:00,176.48,176.64,176.42,176.64,32957.0,173.5932,173.7506,173.5342,173.7506,32957.0
2021-07-21 11:55:00,176.65,176.67,176.42,176.62,45305.0,173.7604,173.7801,173.5342,173.7309,45305.0
2021-07-21 12:00:00,176.63,176.72,176.53,176.64,29386.0,173.7407,173.8293,173.6424,173.7506,29386.0
2021-07-21 12:05:00,176.64,176.69,176.5,176.63,35043.0,173.7506,173.7998,173.6129,173.7407,35043.0
2021-07-21 12:10:00,176.63,176.78,176.62,176.75,33344.0,173.7407,173.8883,173.7309,173.8588,33344.0
2021-07-21 12:15:00,176.75,176.82,176.62,176.82,29572.0,173.8588,173.9276,173.7309,173.9276,29572.0
2021-07-21 12:20:00,176.83,176.96,176.81,176.95,58523.0,173.9375,174.0653,173.9178,174.0555,58523.0
2021-07-21 12:25:00,176.96,176.99,176.73,176.77,39423.0,174.0653,174.0949,173.8391,173.8785,39423.0
2021-07-21 12:30:00,176.77,176.8,176.61,176.67,27034.0,173.8785,173.908,173.7211,173.7801,27034.0
2021-07-21 12:35:00,176.66,176.75,176.6,176.69,32342.0,173.7702,173.8588,173.7112,173.7998,32342.0
2021-07-21 12:40:00,176.71,176.74,176.51,176.62,25393.0,173.8194,173.8489,173.6227,173.7309,25393.0
2021-07-21 12:45:00,176.6,176.6,176.42,176.55,39667.0,173.7112,173.7112,173.5342,173.662,39667.0
2021-07-21 12:50:00,176.56,176.65,176.45,176.62,20345.0,173.6719,173.7604,173.5637,173.7309,20345.0
2021-07-21 12:55:00,176.62,176.75,176.56,176.56,34168.0,173.7309,173.8588,173.6719,173.6719,34168.0
2021-07-21 13:00:00,176.59,176.67,176.56,176.64,27136.0,173.7014,173.7801,173.6719,173.7506,27136.0
2021-07-21 13:05:00,176.64,176.78,176.63,176.76,26467.0,173.7506,173.8883,173.7407,173.8686,26467.0
2021-07-21 13:10:00,176.76,176.77,176.51,176.52,24871.0,173.8686,173.8785,173.6227,173.6325,24871.0
2021-07-21 13:15:00,176.52,176.63,176.52,176.6,22521.0,173.6325,173.7407,173.6325,173.7112,22521.0
2021-07-21 13:20:00,176.61,176.82,176.6,176.81,22519.0,173.7211,173.9276,173.7112,173.9178,22519.0
2021-07-21 13:25:00,176.8,176.83,176.72,176.76,30912.0,173.908,173.9375,173.8293,173.8686,30912.0
2021-07-21 13:30:00,176.78,176.98,176.75,176.96,39290.0,173.8883,174.085,173.8588,174.0653,39290.0
2021-07-21 13:35:00,176.95,176.96,176.73,176.85,37466.0,174.0555,174.0653,173.8391,173.9571,37466.0
2021-07-21 13:40:00,176.86,176.87,176.75,176.84,43383.0,173.967,173.9768,173.8588,173.9473,43383.0
2021-07-21 13:45:00,176.84,176.85,176.61,176.63,22946.0,173.9473,173.9571,173.7211,173.7407,22946.0
2021-07-21 13:50:00,176.63,176.64,176.54,176.59,30444.0,173.7407,173.7506,173.6522,173.7014,30444.0
2021-07-21 13:55:00,176.58,176.58,176.45,176.5,30832.0,173.6916,173.6916,173.5637,173.6129,30832.0
2021-07-21 14:00:00,176.51,176.6,176.51,176.59,30317.0,173.6227,173.7112,173.6227,173.7014,30317.0
2021-07-21 14:05:00,176.59,176.7,176.59,176.63,42300.0,173.7014,173.8096,173.7014,173.7407,42300.0
2021-07-21 14:10:00,176.64,176.65,176.51,176.52,18170.0,173.7506,173.7604,173.6227,173.6325,18170.0
2021-07-21 14:15:00,176.54,176.62,176.52,176.55,19462.0,173.6522,173.7309,173.6325,173.662,19462.0
2021-07-21 14:20:00,176.54,176.6,176.45,176.55,42281.0,173.6522,173.7112,173.5637,173.662,42281.0
2021-07-21 14:25:00,176.53,176.54,176.28,176.28,24503.0,173.6424,173.6522,173.3965,173.3965,24503.0
2021-07-21 14:30:00,176.3,176.31,176.19,176.2,25364.0,173.4161,173.426,173.3079,173.3178,25364.0
2021-07-21 14:35:00,176.21,176.33,176.14,176.28,38547.0,173.3276,173.4456,173.2588,173.3965,38547.0
2021-07-21 14:40:00,176.27,176.5,176.26,176.39,30387.0,173.3866,173.6129,173.3768,173.5047,30387.0
2021-07-21 14:45:00,176.38,176.45,176.32,176.4,17407.0,173.4948,173.5637,173.4358,173.5145,17407.0
2021-07-21 14:50:00,176.4,176.43,176.32,176.36,19028.0,173.5145,173.544,173.4358,173.4752,19028.0
2021-07-21 14:55:00,176.35,176.5,176.34,176.5,31504.0,173.4653,173.6129,173.4555,173.6129,31504.0
2021-07-21 15:00:00,176.5,176.57,176.48,176.54,23679.0,173.6129,173.6817,173.5932,173.6522,23679.0
2021-07-21 15:05:00,176.54,176.58,176.49,176.57,19312.0,173.6522,173.6916,173.603,173.6817,19312.0
2021-07-21 15:10:00,176.57,176.6,176.34,176.37,27466.0,173.6817,173.7112,173.4555,173.485,27466.0
2021-07-21 15:15:00,176.37,176.51,176.35,176.47,36026.0,173.485,173.6227,173.4653,173.5834,36026.0
2021-07-21 15:20:00,176.48,176.53,176.44,176.49,31111.0,173.5932,173.6424,173.5538,173.603,31111.0
2021-07-21 15:25:00,176.5,176.62,176.49,176.62,47628.0,173.6129,173.7309,173.603,173.7309,47628.0
2021-07-21 15:30:00,176.61,176.78,176.61,176.76,41054.0,173.7211,173.8883,173.7211,173.8686,41054.0
2021-07-21 15:35:00,176.75,176.86,176.71,176.8,65967.0,173.8588,173.967,173.8194,173.908,65967.0
2021-07-21 15:40:00,176.81,176.92,176.76,176.76,51936.0,173.9178,174.026,173.8686,173.8686,51936.0
2021-07-21 15:45:00,176.76,176.8,176.48,176.52,72560.0,173.8686,173.908,173.5932,173.6325,72560.0
2021-07-21 15:50:00,176.51,176.85,176.42,176.72,117464.0,173.6227,173.9571,173.5342,173.8293,117464.0
2021-07-21 15:55:00,176.76,176.97,176.74,176.89,208215.0,173.8686,174.0752,173.8489,173.9965,208215.0
2021-07-22 09:30:00,176.7,176.72,175.17,175.3,172286.0,173.8096,173.8293,172.3046,172.4325,172286.0
2021-07-22 09:35:00,175.28,175.31,174.86,175.25,156962.0,172.4128,172.4423,171.9997,172.3833,156962.0
2021-07-22 09:40:00,175.28,175.93,175.24,175.68,90248.0,172.4128,173.0522,172.3735,172.8063,90248.0
2021-07-22 09:45:00,175.69,175.88,175.14,175.18,71237.0,172.8161,173.003,172.2751,172.3145,71237.0
2021-07-22 09:50:00,175.19,175.46,174.96,175.07,53678.0,172.3243,172.5899,172.0981,172.2063,53678.0
2021-07-22 09:55:00,175.04,175.11,174.84,175.0,94376.0,172.1767,172.2456,171.98,172.1374,94376.0
2021-07-22 10:00:00,175.01,175.16,174.85,175.0,55781.0,172.1472,172.2948,171.9899,172.1374,55781.0
2021-07-22 10:05:00,175.01,175.34,174.97,175.33,74957.0,172.1472,172.4718,172.1079,172.462,74957.0
2021-07-22 10:10:00,175.32,175.63,175.31,175.48,65894.0,172.4522,172.7571,172.4423,172.6096,65894.0
2021-07-22 10:15:00,175.49,175.55,175.21,175.43,43834.0,172.6194,172.6784,172.344,172.5604,43834.0
2021-07-22 10:20:00,175.44,175.5,174.89,174.93,53078.0,172.5702,172.6292,172.0292,172.0685,53078.0
2021-07-22 10:25:00,174.94,175.17,174.89,174.97,55585.0,172.0784,172.3046,172.0292,172.1079,55585.0
2021-07-22 10:30:00,174.95,175.03,174.9,174.95,41275.0,172.0882,172.1669,172.039,172.0882,41275.0
2021-07-22 10:35:00,174.95,175.19,174.93,175.14,53758.0,172.0882,172.3243,172.0685,172.2751,53758.0
2021-07-22 10:40:00,175.15,175.29,175.01,175.1,36262.0,172.2849,172.4227,172.1472,172.2358,36262.0
2021-07-22 10:45:00,175.13,175.13,174.62,174.66,148011.0,172.2653,172.2653,171.7636,171.803,148011.0
2021-07-22 10:50:00,174.67,174.69,174.43,174.44,105884.0,171.8128,171.8325,171.5767,171.5866,105884.0
2021-07-22 10:55:00,174.47,174.71,174.44,174.56,59652.0,171.6161,171.8521,171.5866,171.7046,59652.0
2021-07-22 11:00:00,174.55,174.69,174.54,174.68,51855.0,171.6948,171.8325,171.6849,171.8226,51855.0
2021-07-22 11:05:00,174.67,174.7,174.2,174.22,69928.0,171.8128,171.8423,171.3505,171.3702,69928.0
2021-07-22 11:10:00,174.22,174.3,174.11,174.25,78595.0,171.3702,171.4489,171.262,171.3997,78595.0
2021-07-22 11:15:00,174.27,174.42,174.21,174.41,82539.0,171.4193,171.5669,171.3603,171.5571,82539.0
2021-07-22 11:20:00,174.42,174.51,174.22,174.3,100274.0,171.5669,171.6554,171.3702,171.4489,100274.0
2021-07-22 11:25:00,174.31,174.42,174.1,174.39,43088.0,171.4587,171.5669,171.2521,171.5374,43088.0
2021-07-22 11:30:00,174.39,174.53,174.13,174.13,40559.0,171.5374,171.6751,171.2816,171.2816,40559.0
2021-07-22 11:35:00,174.13,174.54,174.12,174.44,51472.0,171.2816,171.6849,171.2718,171.5866,51472.0
2021-07-22 11:40:00,174.4,174.4,174.05,174.07,63240.0,171.5472,171.5472,171.2029,171.2226,63240.0
2021-07-22 11:45:00,174.07,174.16,173.9,174.08,88340.0,171.2226,171.3111,171.0554,171.2325,88340.0
2021-07-22 11:50:00,174.1,174.37,173.93,174.37,44684.0,171.2521,171.5177,171.0849,171.5177,44684.0
2021-07-22 11:55:00,174.39,174.47,174.27,174.43,60969.0,171.5374,171.6161,171.4193,171.5767,60969.0
2021-07-22 12:00:00,174.41,174.56,174.33,174.33,37791.0,171.5571,171.7046,171.4784,171.4784,37791.0
2021-07-22 12:05:00,174.36,174.63,174.36,174.45,72366.0,171.5079,171.7735,171.5079,171.5964,72366.0
2021-07-22 12:10:00,174.47,174.58,174.42,174.46,36823.0,171.6161,171.7243,171.5669,171.6062,36823.0
2021-07-22 12:15:00,174.46,174.59,174.43,174.44,22651.0,171.6062,171.7341,171.5767,171.5866,22651.0
2021-07-22 12:20:00,174.41,174.48,174.33,174.35,47147.0,171.5571,171.6259,171.4784,171.498,47147.0
2021-07-22 12:25:00,174.35,174.46,174.28,174.46,28225.0,171.498,171.6062,171.4292,171.6062,28225.0
2021-07-22 12:30:00,174.46,174.7,174.45,174.64,28459.0,171.6062,171.8423,171.5964,171.7833,28459.0
2021-07-22 12:35:00,174.65,174.96,174.64,174.88,37258.0,171.7931,172.0981,171.7833,172.0194,37258.0
2021-07-22 12:40:00,174.88,174.91,174.75,174.75,21286.0,172.0194,172.0489,171.8915,171.8915,21286.0
2021-07-22 12:45:00,174.72,174.8,174.58,174.62,41682.0,171.862,171.9407,171.7243,171.7636,41682.0
2021-07-22 12:50:00,174.61,174.93,174.61,174.89,48859.0,171.7538,172.0685,171.7538,172.0292,48859.0
2021-07-22 12:55:00,174.9,175.16,174.88,175.06,41096.0,172.039,172.2948,172.0194,172.1964,41096.0
2021-07-22 13:00:00,175.06,175.18,175.06,175.1,24504.0,172.1964,172.3145,172.1964,172.2358,24504.0
2021-07-22 13:05:00,175.09,175.33,175.09,175.3,37926.0,172.2259,172.462,172.2259,172.4325,37926.0
2021-07-22 13:10:00,175.28,175.37,175.2,175.29,31235.0,172.4128,172.5014,172.3341,172.4227,31235.0
2021-07-22 13:15:00,175.26,175.34,175.14,175.14,23481.0,172.3932,172.4718,172.2751,172.2751,23481.0
2021-07-22 13:20:00,175.15,175.25,175.09,175.2,17239.0,172.2849,172.3833,172.2259,172.3341,17239.0
2021-07-22 13:25:00,175.19,175.37,175.19,175.32,19126.0,172.3243,172.5014,172.3243,172.4522,19126.0
2021-07-22 13:30:00,175.32,175.45,175.31,175.34,32465.0,172.4522,172.58,172.4423,172.4718,32465.0
2021-07-22 13:35:00,175.33,175.35,175.19,175.2,26360.0,172.462,172.4817,172.3243,172.3341,26360.0
2021-07-22 13:40:00,175.19,175.39,175.19,175.33,26336.0,172.3243,172.521,172.3243,172.462,26336.0
2021-07-22 13:45:00,175.33,175.35,175.18,175.2,18881.0,172.462,172.4817,172.3145,172.3341,18881.0
2021-07-22 13:50:00,175.22,175.25,175.13,175.25,32192.0,172.3538,172.3833,172.2653,172.3833,32192.0
2021-07-22 13:55:00,175.27,175.36,175.17,175.22,23239.0,172.403,172.4915,172.3046,172.3538,23239.0
2021-07-22 14:00:00,175.22,175.24,175.16,175.16,13197.0,172.3538,172.3735,172.2948,172.2948,13197.0
2021-07-22 14:05:00,175.19,175.42,175.19,175.33,34781.0,172.3243,172.5505,172.3243,172.462,34781.0
2021-07-22 14:10:00,175.34,175.55,175.33,175.51,24473.0,172.4718,172.6784,172.462,172.6391,24473.0
2021-07-22 14:15:00,175.5,175.55,175.42,175.44,20882.0,172.6292,172.6784,172.5505,172.5702,20882.0
2021-07-22 14:20:00,175.44,175.46,175.32,175.44,17249.0,172.5702,172.5899,172.4522,172.5702,17249.0
2021-07-22 14:25:00,175.44,175.5,175.4,175.47,14113.0,172.5702,172.6292,172.5309,172.5997,14113.0
2021-07-22 14:30:00,175.49,175.54,175.35,175.38,20439.0,172.6194,172.6686,172.4817,172.5112,20439.0
2021-07-22 14:35:00,175.38,175.5,175.34,175.47,18109.0,172.5112,172.6292,172.4718,172.5997,18109.0
2021-07-22 14:40:00,175.48,175.48,175.33,175.39,18415.0,172.6096,172.6096,172.462,172.521,18415.0
2021-07-22 14:45:00,175.38,175.67,175.38,175.58,42010.0,172.5112,172.7964,172.5112,172.7079,42010.0
2021-07-22 14:50:00,175.58,175.64,175.47,175.54,20983.0,172.7079,172.7669,172.5997,172.6686,20983.0
2021-07-22 14:55:00,175.55,175.69,175.52,175.68,23226.0,172.6784,172.8161,172.6489,172.8063,23226.0
2021-07-22 15:00:00,175.66,175.76,175.66,175.71,25602.0,172.7866,172.885,172.7866,172.8358,25602.0
2021-07-22 15:05:00,175.72,175.73,175.56,175.7,25693.0,172.8456,172.8555,172.6882,172.826,25693.0
2021-07-22 15:10:00,175.67,175.77,175.63,175.76,38928.0,172.7964,172.8948,172.7571,172.885,38928.0
2021-07-22 15:15:00,175.76,175.8,175.64,175.68,33528.0,172.885,172.9243,172.7669,172.8063,33528.0
2021-07-22 15:20:00,175.7,175.78,175.67,175.71,34690.0,172.826,172.9046,172.7964,172.8358,34690.0
2021-07-22 15:25:00,175.71,175.74,175.62,175.62,37300.0,172.8358,172.8653,172.7473,172.7473,37300.0
2021-07-22 15:30:00,175.64,175.66,175.41,175.44,33319.0,172.7669,172.7866,172.5407,172.5702,33319.0
2021-07-22 15:35:00,175.45,175.48,175.28,175.32,38037.0,172.58,172.6096,172.4128,172.4522,38037.0
2021-07-22 15:40:00,175.33,175.33,175.17,175.28,52740.0,172.462,172.462,172.3046,172.4128,52740.0
2021-07-22 15:45:00,175.28,175.54,175.28,175.47,52642.0,172.4128,172.6686,172.4128,172.5997,52642.0
2021-07-22 15:50:00,175.49,175.5,175.24,175.32,81926.0,172.6194,172.6292,172.3735,172.4522,81926.0
2021-07-22 15:55:00,175.32,175.39,175.09,175.13,241973.0,172.4522,172.521,172.2259,172.2653,241973.0
2021-07-23 09:30:00,175.66,175.66,174.83,175.39,183884.0,172.7866,172.7866,171.9702,172.521,183884.0
2021-07-23 09:35:00,175.3,175.31,174.87,174.88,56914.0,172.4325,172.4423,172.0095,172.0194,56914.0
2021-07-23 09:40:00,174.92,175.29,174.61,175.29,71607.0,172.0587,172.4227,171.7538,172.4227,71607.0
2021-07-23 09:45:00,175.22,175.25,174.87,174.87,50735.0,172.3538,172.3833,172.0095,172.0095,50735.0
2021-07-23 09:50:00,174.88,174.91,174.54,174.59,65857.0,172.0194,172.0489,171.6849,171.7341,65857.0
2021-07-23 09:55:00,174.63,174.65,174.15,174.26,94123.0,171.7735,171.7931,171.3013,171.4095,94123.0
2021-07-23 10:00:00,174.33,174.68,174.32,174.46,56791.0,171.4784,171.8226,171.4685,171.6062,56791.0
2021-07-23 10:05:00,174.46,174.46,174.03,174.13,48777.0,171.6062,171.6062,171.1833,171.2816,48777.0
2021-07-23 10:10:00,174.1,174.7,174.07,174.53,69329.0,171.2521,171.8423,171.2226,171.6751,69329.0
2021-07-23 10:15:00,174.56,174.92,174.44,174.44,53790.0,171.7046,172.0587,171.5866,171.5866,53790.0
2021-07-23 10:20:00,174.45,174.77,174.36,174.68,32425.0,171.5964,171.9112,171.5079,171.8226,32425.0
2021-07-23 10:25:00,174.7,175.15,174.63,175.09,181202.0,171.8423,172.2849,171.7735,172.2259,181202.0
2021-07-23 10:30:00,175.13,175.13,174.76,174.97,40227.0,172.2653,172.2653,171.9013,172.1079,40227.0
2021-07-23 10:35:00,174.97,175.11,174.89,174.89,46965.0,172.1079,172.2456,172.0292,172.0292,46965.0
2021-07-23 10:40:00,174.9,175.09,174.9,175.0,26499.0,172.039,172.2259,172.039,172.1374,26499.0
2021-07-23 10:45:00,175.01,175.06,174.9,175.0,30276.0,172.1472,172.1964,172.039,172.1374,30276.0
2021-07-23 10:50:00,175.04,175.29,175.01,175.17,40002.0,172.1767,172.4227,172.1472,172.3046,40002.0
2021-07-23 10:55:00,175.16,175.25,175.05,175.12,31124.0,172.2948,172.3833,172.1866,172.2554,31124.0
2021-07-23 11:00:00,175.13,175.22,175.05,175.19,30980.0,172.2653,172.3538,172.1866,172.3243,30980.0
2021-07-23 11:05:00,175.18,175.5,175.14,175.49,57980.0,172.3145,172.6292,172.2751,172.6194,57980.0
2021-07-23 11:10:00,175.49,175.51,175.17,175.22,35359.0,172.6194,172.6391,172.3046,172.3538,35359.0
2021-07-23 11:15:00,175.22,175.26,175.16,175.18,40719.0,172.3538,172.3932,172.2948,172.3145,40719.0
2021-07-23 11:20:00,175.2,175.45,175.19,175.42,49012.0,172.3341,172.58,172.3243,172.5505,49012.0
2021-07-23 11:25:00,175.41,175.57,175.39,175.55,25780.0,172.5407,172.6981,172.521,172.6784,25780.0
2021-07-23 11:30:00,175.57,175.75,175.54,175.57,39805.0,172.6981,172.8751,172.6686,172.6981,39805.0
2021-07-23 11:35:00,175.57,175.73,175.52,175.53,30474.0,172.6981,172.8555,172.6489,172.6587,30474.0
2021-07-23 11:40:00,175.52,175.59,175.32,175.32,33015.0,172.6489,172.7178,172.4522,172.4522,33015.0
2021-07-23 11:45:00,175.33,175.52,175.26,175.49,36202.0,172.462,172.6489,172.3932,172.6194,36202.0
2021-07-23 11:50:00,175.48,175.48,175.24,175.31,26032.0,172.6096,172.6096,172.3735,172.4423,26032.0
2021-07-23 11:55:00,175.32,175.33,175.09,175.12,23198.0,172.4522,172.462,172.2259,172.2554,23198.0
2021-07-23 12:00:00,175.11,175.53,175.1,175.38,22832.0,172.2456,172.6587,172.2358,172.5112,22832.0
2021-07-23 12:05:00,175.39,175.57,175.35,175.47,31762.0,172.521,172.6981,172.4817,172.5997,31762.0
2021-07-23 12:10:00,175.5,175.79,175.5,175.79,31336.0,172.6292,172.9145,172.6292,172.9145,31336.0
2021-07-23 12:15:00,175.8,175.89,175.75,175.76,27900.0,172.9243,173.0128,172.8751,172.885,27900.0
2021-07-23 12:20:00,175.77,175.97,175.76,175.93,50522.0,172.8948,173.0915,172.885,173.0522,50522.0
2021-07-23 12:25:00,175.95,175.96,175.71,175.75,22922.0,173.0719,173.0817,172.8358,172.8751,22922.0
2021-07-23 12:30:00,175.76,176.0,175.75,175.91,35731.0,172.885,173.121,172.8751,173.0325,35731.0
2021-07-23 12:35:00,175.92,175.97,175.78,175.79,31621.0,173.0424,173.0915,172.9046,172.9145,31621.0
2021-07-23 12:40:00,175.78,175.88,175.68,175.82,25516.0,172.9046,173.003,172.8063,172.944,25516.0
2021-07-23 12:45:00,175.81,175.97,175.79,175.82,23422.0,172.9342,173.0915,172.9145,172.944,23422.0
2021-07-23 12:50:00,175.83,175.9,175.77,175.77,16240.0,172.9538,173.0227,172.8948,172.8948,16240.0
2021-07-23 12:55:00,175.77,175.98,175.73,175.96,42865.0,172.8948,173.1014,172.8555,173.0817,42865.0
2021-07-23 13:00:00,175.94,176.22,175.88,176.22,64978.0,173.062,173.3374,173.003,173.3374,64978.0
2021-07-23 13:05:00,176.19,176.37,176.19,176.28,36757.0,173.3079,173.485,173.3079,173.3965,36757.0
2021-07-23 13:10:00,176.29,176.41,176.25,176.28,30423.0,173.4063,173.5243,173.367,173.3965,30423.0
2021-07-23 13:15:00,176.26,176.29,176.19,176.2,15611.0,173.3768,173.4063,173.3079,173.3178,15611.0
2021-07-23 13:20:00,176.21,176.37,176.17,176.32,22758.0,173.3276,173.485,173.2883,173.4358,22758.0
2021-07-23 13:25:00,176.35,176.48,176.31,176.31,45145.0,173.4653,173.5932,173.426,173.426,45145.0
2021-07-23 13:30:00,176.31,176.33,176.16,176.19,30577.0,173.426,173.4456,173.2784,173.3079,30577.0
2021-07-23 13:35:00,176.19,176.19,175.9,175.96,38606.0,173.3079,173.3079,173.0227,173.0817,38606.0
2021-07-23 13:40:00,175.97,176.09,175.93,176.02,30037.0,173.0915,173.2096,173.0522,173.1407,30037.0
2021-07-23 13:45:00,176.02,176.07,175.93,176.03,21776.0,173.1407,173.1899,173.0522,173.1506,21776.0
2021-07-23 13:50:00,176.02,176.03,175.94,176.02,20824.0,173.1407,173.1506,173.062,173.1407,20824.0
2021-07-23 13:55:00,176.03,176.12,175.99,176.01,34534.0,173.1506,173.2391,173.1112,173.1309,34534.0
2021-07-23 14:00:00,176.02,176.04,175.92,176.0,32739.0,173.1407,173.1604,173.0424,173.121,32739.0
2021-07-23 14:05:00,176.0,176.02,175.98,176.02,58734.0,173.121,173.1407,173.1014,173.1407,58734.0
2021-07-23 14:10:00,176.02,176.09,175.81,175.81,41271.0,173.1407,173.2096,172.9342,172.9342,41271.0
2021-07-23 14:15:00,175.84,175.94,175.82,175.87,25084.0,172.9637,173.062,172.944,172.9932,25084.0
2021-07-23 14:20:00,175.86,175.99,175.86,175.94,17734.0,172.9833,173.1112,172.9833,173.062,17734.0
2021-07-23 14:25:00,175.96,175.99,175.88,175.89,14583.0,173.0817,173.1112,173.003,173.0128,14583.0
2021-07-23 14:30:00,175.88,175.92,175.84,175.84,22587.0,173.003,173.0424,172.9637,172.9637,22587.0
2021-07-23 14:35:00,175.83,175.95,175.82,175.92,19494.0,172.9538,173.0719,172.944,173.0424,19494.0
2021-07-23 14:40:00,175.92,176.0,175.87,175.98,24205.0,173.0424,173.121,172.9932,173.1014,24205.0
2021-07-23 14:45:00,175.98,175.99,175.89,175.93,17961.0,173.1014,173.1112,173.0128,173.0522,17961.0
2021-07-23 14:50:00,175.93,176.08,175.92,175.98,23420.0,173.0522,173.1997,173.0424,173.1014,23420.0
2021-07-23 14:55:00,175.97,176.12,175.92,176.12,39632.0,173.0915,173.2391,173.0424,173.2391,39632.0
2021-07-23 15:00:00,176.11,176.2,175.92,175.98,44982.0,173.2292,173.3178,173.0424,173.1014,44982.0
2021-07-23 15:05:00,175.97,176.1,175.95,175.97,31836.0,173.0915,173.2194,173.0719,173.0915,31836.0
2021-07-23 15:10:00,175.98,176.02,175.87,175.87,31603.0,173.1014,173.1407,172.9932,172.9932,31603.0
2021-07-23 15:15:00,175.87,176.06,175.87,176.03,46992.0,172.9932,173.1801,172.9932,173.1506,46992.0
2021-07-23 15:20:00,176.04,176.06,175.86,175.88,24339.0,173.1604,173.1801,172.9833,173.003,24339.0
2021-07-23 15:25:00,175.88,176.0,175.84,175.96,25796.0,173.003,173.121,172.9637,173.0817,25796.0
2021-07-23 15:30:00,175.96,176.11,175.96,176.1,39522.0,173.0817,173.2292,173.0817,173.2194,39522.0
2021-07-23 15:35:00,176.1,176.36,176.09,176.34,44774.0,173.2194,173.4752,173.2096,173.4555,44774.0
2021-07-23 15:40:00,176.35,176.5,176.31,176.41,66230.0,173.4653,173.6129,173.426,173.5243,66230.0
2021-07-23 15:45:00,176.4,176.42,176.3,176.34,63020.0,173.5145,173.5342,173.4161,173.4555,63020.0
2021-07-23 15:50:00,176.34,176.39,176.2,176.21,81600.0,173.4555,173.5047,173.3178,173.3276,81600.0
2021-07-23 15:55:00,176.2,176.23,176.11,176.14,186809.0,173.3178,173.3473,173.2292,173.2588,186809.0
2021-07-26 09:30:00,175.62,176.0,175.34,175.56,175941.0,172.7473,173.121,172.4718,172.6882,175941.0
2021-07-26 09:35:00,175.57,175.9,175.5,175.78,59576.0,172.6981,173.0227,172.6292,172.9046,59576.0
2021-07-26 09:40:00,175.86,175.88,175.35,175.47,42786.0,172.9833,173.003,172.4817,172.5997,42786.0
2021-07-26 09:45:00,175.48,176.05,175.48,175.98,78007.0,172.6096,173.1702,172.6096,173.1014,78007.0
2021-07-26 09:50:00,175.97,176.42,175.83,176.37,68486.0,173.0915,173.5342,172.9538,173.485,68486.0
2021-07-26 09:55:00,176.37,176.76,176.33,176.71,65930.0,173.485,173.8686,173.4456,173.8194,65930.0
2021-07-26 10:00:00,176.73,177.05,176.63,176.97,74675.0,173.8391,174.1539,173.7407,174.0752,74675.0
2021-07-26 10:05:00,176.95,176.97,176.54,176.63,55769.0,174.0555,174.0752,173.6522,173.7407,55769.0
2021-07-26 10:10:00,176.61,176.82,176.52,176.73,58408.0,173.7211,173.9276,173.6325,173.8391,58408.0
2021-07-26 10:15:00,176.75,177.19,176.74,177.19,41350.0,173.8588,174.2916,173.8489,174.2916,41350.0
2021-07-26 10:20:00,177.2,177.44,177.2,177.38,38526.0,174.3014,174.5375,174.3014,174.4785,38526.0
2021-07-26 10:25:00,177.36,177.37,176.9,177.13,26935.0,174.4588,174.4686,174.0063,174.2326,26935.0
2021-07-26 10:30:00,177.13,177.42,177.12,177.32,35026.0,174.2326,174.5178,174.2227,174.4195,35026.0
2021-07-26 10:35:00,177.29,177.32,177.08,177.26,29290.0,174.3899,174.4195,174.1834,174.3604,29290.0
2021-07-26 10:40:00,177.29,177.47,177.17,177.19,27528.0,174.3899,174.567,174.2719,174.2916,27528.0
2021-07-26 10:45:00,177.19,177.4,177.19,177.38,24158.0,174.2916,174.4981,174.2916,174.4785,24158.0
2021-07-26 10:50:00,177.39,177.39,177.2,177.26,32115.0,174.4883,174.4883,174.3014,174.3604,32115.0
2021-07-26 10:55:00,177.27,177.47,177.16,177.25,49144.0,174.3703,174.567,174.2621,174.3506,49144.0
2021-07-26 11:00:00,177.21,177.61,177.21,177.48,59815.0,174.3113,174.7047,174.3113,174.5768,59815.0
2021-07-26 11:05:00,177.49,177.6,177.44,177.49,39742.0,174.5867,174.6949,174.5375,174.5867,39742.0
2021-07-26 11:10:00,177.51,177.64,177.44,177.48,33146.0,174.6063,174.7342,174.5375,174.5768,33146.0
2021-07-26 11:15:00,177.49,177.63,177.46,177.47,31130.0,174.5867,174.7244,174.5572,174.567,31130.0
2021-07-26 11:20:00,177.48,177.51,177.31,177.32,28174.0,174.5768,174.6063,174.4096,174.4195,28174.0
2021-07-26 11:25:00,177.27,177.27,177.08,177.23,24250.0,174.3703,174.3703,174.1834,174.3309,24250.0
2021-07-26 11:30:00,177.23,177.27,177.07,177.18,33310.0,174.3309,174.3703,174.1735,174.2817,33310.0
2021-07-26 11:35:00,177.19,177.43,177.14,177.34,25658.0,174.2916,174.5277,174.2424,174.4391,25658.0
2021-07-26 11:40:00,177.35,177.39,177.27,177.34,17212.0,174.449,174.4883,174.3703,174.4391,17212.0
2021-07-26 11:45:00,177.35,177.51,177.33,177.46,106416.0,174.449,174.6063,174.4293,174.5572,106416.0
2021-07-26 11:50:00,177.46,177.51,177.38,177.5,34720.0,174.5572,174.6063,174.4785,174.5965,34720.0
2021-07-26 11:55:00,177.5,177.5,177.31,177.35,25438.0,174.5965,174.5965,174.4096,174.449,25438.0
2021-07-26 12:00:00,177.37,177.53,177.31,177.49,50005.0,174.4686,174.626,174.4096,174.5867,50005.0
2021-07-26 12:05:00,177.51,177.51,177.38,177.42,24856.0,174.6063,174.6063,174.4785,174.5178,24856.0
2021-07-26 12:10:00,177.41,177.41,177.12,177.15,65150.0,174.508,174.508,174.2227,174.2522,65150.0
2021-07-26 12:15:00,177.15,177.18,176.98,177.06,48773.0,174.2522,174.2817,174.085,174.1637,48773.0
2021-07-26 12:20:00,177.04,177.22,177.03,177.14,30756.0,174.144,174.3211,174.1342,174.2424,30756.0
2021-07-26 12:25:00,177.13,177.17,177.08,177.11,25582.0,174.2326,174.2719,174.1834,174.2129,25582.0
2021-07-26 12:30:00,177.1,177.2,177.03,177.04,23171.0,174.2031,174.3014,174.1342,174.144,23171.0
2021-07-26 12:35:00,177.07,177.15,177.02,177.03,35973.0,174.1735,174.2522,174.1244,174.1342,35973.0
2021-07-26 12:40:00,177.02,177.04,176.81,176.95,30243.0,174.1244,174.144,173.9178,174.0555,30243.0
2021-07-26 12:45:00,176.93,177.11,176.9,177.08,30520.0,174.0358,174.2129,174.0063,174.1834,30520.0
2021-07-26 12:50:00,177.09,177.13,177.07,177.11,24465.0,174.1932,174.2326,174.1735,174.2129,24465.0
2021-07-26 12:55:00,177.1,177.13,177.02,177.08,25472.0,174.2031,174.2326,174.1244,174.1834,25472.0
2021-07-26 13:00:00,177.09,177.13,177.02,177.08,24625.0,174.1932,174.2326,174.1244,174.1834,24625.0
2021-07-26 13:05:00,177.06,177.07,176.9,177.03,33464.0,174.1637,174.1735,174.0063,174.1342,33464.0
2021-07-26 13:10:00,177.05,177.05,176.83,176.87,30840.0,174.1539,174.1539,173.9375,173.9768,30840.0
2021-07-26 13:15:00,176.87,176.93,176.76,176.91,32393.0,173.9768,174.0358,173.8686,174.0162,32393.0
2021-07-26 13:20:00,176.9,176.99,176.85,176.86,28817.0,174.0063,174.0949,173.9571,173.967,28817.0
2021-07-26 13:25:00,176.86,176.94,176.81,176.86,26065.0,173.967,174.0457,173.9178,173.967,26065.0
2021-07-26 13:30:00,176.89,176.9,176.76,176.8,40280.0,173.9965,174.0063,173.8686,173.908,40280.0
2021-07-26 13:35:00,176.81,176.83,176.76,176.82,27422.0,173.9178,173.9375,173.8686,173.9276,27422.0
2021-07-26 13:40:00,176.82,176.91,176.8,176.91,29071.0,173.9276,174.0162,173.908,174.0162,29071.0
2021-07-26 13:45:00,176.9,176.97,176.83,176.91,25046.0,174.0063,174.0752,173.9375,174.0162,25046.0
2021-07-26 13:50:00,176.9,176.93,176.82,176.91,33990.0,174.0063,174.0358,173.9276,174.0162,33990.0
2021-07-26 13:55:00,176.91,177.07,176.89,177.03,23765.0,174.0162,174.1735,173.9965,174.1342,23765.0
2021-07-26 14:00:00,177.02,177.25,177.01,177.18,31512.0,174.1244,174.3506,174.1145,174.2817,31512.0
2021-07-26 14:05:00,177.18,177.26,177.06,177.23,27599.0,174.2817,174.3604,174.1637,174.3309,27599.0
2021-07-26 14:10:00,177.23,177.3,177.21,177.24,19062.0,174.3309,174.3998,174.3113,174.3408,19062.0
2021-07-26 14:15:00,177.24,177.51,177.2,177.49,28536.0,174.3408,174.6063,174.3014,174.5867,28536.0
2021-07-26 14:20:00,177.48,177.54,177.39,177.51,27862.0,174.5768,174.6359,174.4883,174.6063,27862.0
2021-07-26 14:25:00,177.52,177.73,177.51,177.73,29639.0,174.6162,174.8227,174.6063,174.8227,29639.0
2021-07-26 14:30:00,177.74,177.78,177.66,177.78,36482.0,174.8326,174.8719,174.7539,174.8719,36482.0
2021-07-26 14:35:00,177.78,177.88,177.72,177.74,30441.0,174.8719,174.9703,174.8129,174.8326,30441.0
2021-07-26 14:40:00,177.76,177.82,177.73,177.76,22316.0,174.8523,174.9113,174.8227,174.8523,22316.0
2021-07-26 14:45:00,177.78,177.92,177.76,177.92,23782.0,174.8719,175.0096,174.8523,175.0096,23782.0
2021-07-26 14:50:00,177.89,177.93,177.84,177.92,24481.0,174.9801,175.0195,174.9309,175.0096,24481.0
2021-07-26 14:55:00,177.92,178.16,177.92,178.14,62073.0,175.0096,175.2457,175.0096,175.226,62073.0
2021-07-26 15:00:00,178.14,178.27,178.0,178.11,66562.0,175.226,175.3539,175.0883,175.1965,66562.0
2021-07-26 15:05:00,178.09,178.23,178.03,178.22,30161.0,175.1769,175.3146,175.1178,175.3047,30161.0
2021-07-26 15:10:00,178.2,178.4,178.19,178.4,49582.0,175.2851,175.4818,175.2752,175.4818,49582.0
2021-07-26 15:15:00,178.39,178.47,178.34,178.4,39724.0,175.472,175.5506,175.4228,175.4818,39724.0
2021-07-26 15:20:00,178.39,178.5,178.31,178.34,45476.0,175.472,175.5802,175.3933,175.4228,45476.0
2021-07-26 15:25:00,178.35,178.35,178.15,178.21,42689.0,175.4326,175.4326,175.2359,175.2949,42689.0
2021-07-26 15:30:00,178.21,178.46,178.21,178.45,51458.0,175.2949,175.5408,175.2949,175.531,51458.0
2021-07-26 15:35:00,178.44,178.44,178.22,178.39,53468.0,175.5211,175.5211,175.3047,175.472,53468.0
2021-07-26 15:40:00,178.37,178.51,178.34,178.46,87146.0,175.4523,175.59,175.4228,175.5408,87146.0
2021-07-26 15:45:00,178.46,178.55,178.43,178.45,72030.0,175.5408,175.6293,175.5113,175.531,72030.0
2021-07-26 15:50:00,178.46,178.63,178.44,178.61,111856.0,175.5408,175.708,175.5211,175.6884,111856.0
2021-07-26 15:55:00,178.62,178.78,178.47,178.74,240501.0,175.6982,175.8556,175.5506,175.8162,240501.0
2021-07-27 09:30:00,178.25,178.68,177.92,178.62,246263.0,175.3342,175.7572,175.0096,175.6982,246263.0
2021-07-27 09:35:00,178.69,179.36,178.06,178.11,167023.0,175.767,176.4261,175.1473,175.1965,167023.0
2021-07-27 09:40:00,178.14,178.71,177.97,178.15,79139.0,175.226,175.7867,175.0588,175.2359,79139.0
2021-07-27 09:45:00,178.21,178.64,178.21,178.51,32917.0,175.2949,175.7179,175.2949,175.59,32917.0
2021-07-27 09:50:00,178.48,179.32,178.4,179.28,69209.0,175.5605,176.3867,175.4818,176.3474,69209.0
2021-07-27 09:55:00,179.26,179.26,178.3,178.34,66378.0,176.3277,176.3277,175.3834,175.4228,66378.0
2021-07-27 10:00:00,178.34,178.81,178.0,178.13,58524.0,175.4228,175.8851,175.0883,175.2162,58524.0
2021-07-27 10:05:00,178.13,178.45,178.1,178.4,37672.0,175.2162,175.531,175.1867,175.4818,37672.0
2021-07-27 10:10:00,178.4,178.4,177.55,177.61,63060.0,175.4818,175.4818,174.6457,174.7047,63060.0
2021-07-27 10:15:00,177.58,177.82,177.52,177.82,55940.0,174.6752,174.9113,174.6162,174.9113,55940.0
2021-07-27 10:20:00,177.8,178.07,177.75,177.92,36104.0,174.8916,175.1572,174.8424,175.0096,36104.0
2021-07-27 10:25:00,177.9,178.07,177.86,177.95,23660.0,174.99,175.1572,174.9506,175.0391,23660.0
2021-07-27 10:30:00,177.92,177.95,177.27,177.36,39598.0,175.0096,175.0391,174.3703,174.4588,39598.0
2021-07-27 10:35:00,177.32,177.59,177.24,177.45,37980.0,174.4195,174.685,174.3408,174.5473,37980.0
2021-07-27 10:40:00,177.44,177.62,177.31,177.42,33179.0,174.5375,174.7145,174.4096,174.5178,33179.0
2021-07-27 10:45:00,177.37,177.55,177.26,177.28,31850.0,174.4686,174.6457,174.3604,174.3801,31850.0
2021-07-27 10:50:00,177.27,177.43,177.02,177.15,42546.0,174.3703,174.5277,174.1244,174.2522,42546.0
2021-07-27 10:55:00,177.16,177.57,177.15,177.43,46029.0,174.2621,174.6654,174.2522,174.5277,46029.0
2021-07-27 11:00:00,177.39,177.66,177.32,177.44,71441.0,174.4883,174.7539,174.4195,174.5375,71441.0
2021-07-27 11:05:00,177.43,177.45,177.15,177.22,22780.0,174.5277,174.5473,174.2522,174.3211,22780.0
2021-07-27 11:10:00,177.2,177.47,177.2,177.28,18091.0,174.3014,174.567,174.3014,174.3801,18091.0
2021-07-27 11:15:00,177.27,177.3,176.67,176.68,63886.0,174.3703,174.3998,173.7801,173.7899,63886.0
2021-07-27 11:20:00,176.64,177.02,176.56,177.02,118174.0,173.7506,174.1244,173.6719,174.1244,118174.0
2021-07-27 11:25:00,177.03,177.27,176.97,177.26,115874.0,174.1342,174.3703,174.0752,174.3604,115874.0
2021-07-27 11:30:00,177.25,177.32,177.14,177.22,79093.0,174.3506,174.4195,174.2424,174.3211,79093.0
2021-07-27 11:35:00,177.2,177.63,177.17,177.53,104407.0,174.3014,174.7244,174.2719,174.626,104407.0
2021-07-27 11:40:00,177.56,177.79,177.34,177.57,81653.0,174.6555,174.8818,174.4391,174.6654,81653.0
2021-07-27 11:45:00,177.56,177.77,177.46,177.55,81089.0,174.6555,174.8621,174.5572,174.6457,81089.0
2021-07-27 11:50:00,177.55,178.06,177.5,178.01,58405.0,174.6457,175.1473,174.5965,175.0982,58405.0
2021-07-27 11:55:00,178.05,178.31,178.03,178.25,35013.0,175.1375,175.3933,175.1178,175.3342,35013.0
2021-07-27 12:00:00,178.25,178.25,177.64,177.78,34850.0,175.3342,175.3342,174.7342,174.8719,34850.0
2021-07-27 12:05:00,177.78,177.78,177.4,177.63,30609.0,174.8719,174.8719,174.4981,174.7244,30609.0
2021-07-27 12:10:00,177.62,177.62,177.08,177.12,73998.0,174.7145,174.7145,174.1834,174.2227,73998.0
2021-07-27 12:15:00,177.11,177.53,177.11,177.45,51611.0,174.2129,174.626,174.2129,174.5473,51611.0
2021-07-27 12:20:00,177.46,177.84,177.42,177.69,36869.0,174.5572,174.9309,174.5178,174.7834,36869.0
2021-07-27 12:25:00,177.7,177.91,177.7,177.89,24090.0,174.7932,174.9998,174.7932,174.9801,24090.0
2021-07-27 12:30:00,177.86,177.98,177.69,177.72,43537.0,174.9506,175.0687,174.7834,174.8129,43537.0
2021-07-27 12:35:00,177.71,177.9,177.62,177.67,34865.0,174.8031,174.99,174.7145,174.7637,34865.0
2021-07-27 12:40:00,177.66,177.83,177.54,177.78,67709.0,174.7539,174.9211,174.6359,174.8719,67709.0
2021-07-27 12:45:00,177.81,178.0,177.8,177.86,101048.0,174.9014,175.0883,174.8916,174.9506,101048.0
2021-07-27 12:50:00,177.88,178.08,177.65,177.66,37312.0,174.9703,175.167,174.7441,174.7539,37312.0
2021-07-27 12:55:00,177.65,177.87,177.58,177.81,24412.0,174.7441,174.9605,174.6752,174.9014,24412.0
2021-07-27 13:00:00,177.85,177.95,177.71,177.73,25767.0,174.9408,175.0391,174.8031,174.8227,25767.0
2021-07-27 13:05:00,177.77,178.02,177.67,177.81,25404.0,174.8621,175.108,174.7637,174.9014,25404.0
2021-07-27 13:10:00,177.84,177.89,177.72,177.78,63483.0,174.9309,174.9801,174.8129,174.8719,63483.0
2021-07-27 13:15:00,177.78,177.92,177.71,177.81,93094.0,174.8719,175.0096,174.8031,174.9014,93094.0
2021-07-27 13:20:00,177.82,177.87,177.67,177.68,34266.0,174.9113,174.9605,174.7637,174.7736,34266.0
2021-07-27 13:25:00,177.69,177.79,177.64,177.79,19197.0,174.7834,174.8818,174.7342,174.8818,19197.0
2021-07-27 13:30:00,177.81,177.85,177.61,177.73,30183.0,174.9014,174.9408,174.7047,174.8227,30183.0
2021-07-27 13:35:00,177.71,177.94,177.71,177.93,38582.0,174.8031,175.0293,174.8031,175.0195,38582.0
2021-07-27 13:40:00,177.93,177.99,177.82,177.99,44506.0,175.0195,175.0785,174.9113,175.0785,44506.0
2021-07-27 13:45:00,177.96,178.78,177.95,178.39,300564.0,175.049,175.8556,175.0391,175.472,300564.0
2021-07-27 13:50:00,178.38,178.4,178.22,178.31,67055.0,175.4621,175.4818,175.3047,175.3933,67055.0
2021-07-27 13:55:00,178.32,178.36,178.1,178.13,45430.0,175.4031,175.4424,175.1867,175.2162,45430.0
2021-07-27 14:00:00,178.1,178.21,178.02,178.09,22742.0,175.1867,175.2949,175.108,175.1769,22742.0
2021-07-27 14:05:00,178.09,178.09,177.96,177.98,27901.0,175.1769,175.1769,175.049,175.0687,27901.0
2021-07-27 14:10:00,177.99,178.18,177.9,178.18,29636.0,175.0785,175.2654,174.99,175.2654,29636.0
2021-07-27 14:15:00,178.18,178.34,178.18,178.3,47223.0,175.2654,175.4228,175.2654,175.3834,47223.0
2021-07-27 14:20:00,178.27,178.64,178.27,178.59,36001.0,175.3539,175.7179,175.3539,175.6687,36001.0
2021-07-27 14:25:00,178.63,178.71,178.58,178.67,30520.0,175.708,175.7867,175.6588,175.7474,30520.0
2021-07-27 14:30:00,178.66,178.69,178.47,178.48,32881.0,175.7375,175.767,175.5506,175.5605,32881.0
2021-07-27 14:35:00,178.48,178.72,178.47,178.64,38262.0,175.5605,175.7966,175.5506,175.7179,38262.0
2021-07-27 14:40:00,178.64,178.68,178.43,178.44,23670.0,175.7179,175.7572,175.5113,175.5211,23670.0
2021-07-27 14:45:00,178.45,178.86,178.43,178.86,56738.0,175.531,175.9343,175.5113,175.9343,56738.0
2021-07-27 14:50:00,178.85,178.88,178.59,178.61,32193.0,175.9244,175.9539,175.6687,175.6884,32193.0
2021-07-27 14:55:00,178.6,178.82,178.58,178.67,20567.0,175.6785,175.8949,175.6588,175.7474,20567.0
2021-07-27 15:00:00,178.68,178.87,178.67,178.77,46733.0,175.7572,175.9441,175.7474,175.8457,46733.0
2021-07-27 15:05:00,178.74,178.81,178.61,178.73,31365.0,175.8162,175.8851,175.6884,175.8064,31365.0
2021-07-27 15:10:00,178.72,178.72,178.58,178.68,23875.0,175.7966,175.7966,175.6588,175.7572,23875.0
2021-07-27 15:15:00,178.69,178.75,178.63,178.7,24712.0,175.767,175.8261,175.708,175.7769,24712.0
2021-07-27 15:20:00,178.7,178.82,178.68,178.82,20808.0,175.7769,175.8949,175.7572,175.8949,20808.0
2021-07-27 15:25:00,178.81,178.95,178.79,178.94,35441.0,175.8851,176.0228,175.8654,176.013,35441.0
2021-07-27 15:30:00,178.92,178.98,178.84,178.86,65733.0,175.9933,176.0523,175.9146,175.9343,65733.0
2021-07-27 15:35:00,178.85,178.9,178.76,178.87,64518.0,175.9244,175.9736,175.8359,175.9441,64518.0
2021-07-27 15:40:00,178.86,178.95,178.81,178.95,62975.0,175.9343,176.0228,175.8851,176.0228,62975.0
2021-07-27 15:45:00,178.94,179.11,178.94,179.09,108590.0,176.013,176.1802,176.013,176.1605,108590.0
2021-07-27 15:50:00,179.1,179.45,179.1,179.36,150804.0,176.1703,176.5146,176.1703,176.4261,150804.0
2021-07-27 15:55:00,179.39,179.56,179.37,179.52,214613.0,176.4556,176.6228,176.4359,176.5835,214613.0
2021-07-28 09:30:00,179.69,180.35,179.44,179.77,354510.0,176.7507,177.3999,176.5048,176.8294,354510.0
2021-07-28 09:35:00,179.73,180.1,179.44,179.82,217652.0,176.79,177.154,176.5048,176.8786,217652.0
2021-07-28 09:40:00,179.85,180.12,179.61,179.73,62010.0,176.9081,177.1737,176.672,176.79,62010.0
2021-07-28 09:45:00,179.75,179.76,179.07,179.21,43982.0,176.8097,176.8195,176.1408,176.2785,43982.0
2021-07-28 09:50:00,179.2,179.32,178.62,178.65,47263.0,176.2687,176.3867,175.6982,175.7277,47263.0
2021-07-28 09:55:00,178.69,178.93,178.4,178.51,34000.0,175.767,176.0031,175.4818,175.59,34000.0
2021-07-28 10:00:00,178.56,178.62,178.05,178.06,49709.0,175.6392,175.6982,175.1375,175.1473,49709.0
2021-07-28 10:05:00,178.07,178.55,178.04,178.41,49230.0,175.1572,175.6293,175.1277,175.4916,49230.0
2021-07-28 10:10:00,178.44,178.54,178.05,178.06,57479.0,175.5211,175.6195,175.1375,175.1473,57479.0
2021-07-28 10:15:00,178.1,178.29,178.06,178.1,49695.0,175.1867,175.3736,175.1473,175.1867,49695.0
2021-07-28 10:20:00,178.09,178.13,177.56,177.63,98263.0,175.1769,175.2162,174.6555,174.7244,98263.0
2021-07-28 10:25:00,177.64,178.01,177.55,177.95,41564.0,174.7342,175.0982,174.6457,175.0391,41564.0
2021-07-28 10:30:00,177.96,178.47,177.92,178.26,70994.0,175.049,175.5506,175.0096,175.3441,70994.0
2021-07-28 10:35:00,178.25,178.38,178.12,178.19,48742.0,175.3342,175.4621,175.2064,175.2752,48742.0
2021-07-28 10:40:00,178.14,178.42,178.07,178.12,59304.0,175.226,175.5015,175.1572,175.2064,59304.0
2021-07-28 10:45:00,178.1,178.82,178.02,178.74,61852.0,175.1867,175.8949,175.108,175.8162,61852.0
2021-07-28 10:50:00,178.72,178.77,178.36,178.55,31490.0,175.7966,175.8457,175.4424,175.6293,31490.0
2021-07-28 10:55:00,178.53,178.53,178.3,178.38,23989.0,175.6097,175.6097,175.3834,175.4621,23989.0
2021-07-28 11:00:00,178.37,178.54,178.19,178.31,30915.0,175.4523,175.6195,175.2752,175.3933,30915.0
2021-07-28 11:05:00,178.3,178.34,178.22,178.24,22777.0,175.3834,175.4228,175.3047,175.3244,22777.0
2021-07-28 11:10:00,178.25,178.49,178.23,178.42,25302.0,175.3342,175.5703,175.3146,175.5015,25302.0
2021-07-28 11:15:00,178.42,178.65,178.41,178.65,20214.0,175.5015,175.7277,175.4916,175.7277,20214.0
2021-07-28 11:20:00,178.69,178.92,178.69,178.81,46140.0,175.767,175.9933,175.767,175.8851,46140.0
2021-07-28 11:25:00,178.83,178.87,178.54,178.54,30159.0,175.9048,175.9441,175.6195,175.6195,30159.0
2021-07-28 11:30:00,178.53,178.92,178.52,178.89,28726.0,175.6097,175.9933,175.5998,175.9638,28726.0
2021-07-28 11:35:00,178.87,179.07,178.85,178.94,27885.0,175.9441,176.1408,175.9244,176.013,27885.0
2021-07-28 11:40:00,178.94,179.02,178.85,178.9,20098.0,176.013,176.0916,175.9244,175.9736,20098.0
2021-07-28 11:45:00,178.92,178.98,178.7,178.81,15565.0,175.9933,176.0523,175.7769,175.8851,15565.0
2021-07-28 11:50:00,178.82,178.96,178.77,178.81,17230.0,175.8949,176.0326,175.8457,175.8851,17230.0
2021-07-28 11:55:00,178.81,178.89,178.72,178.81,13844.0,175.8851,175.9638,175.7966,175.8851,13844.0
2021-07-28 12:00:00,178.83,178.86,178.66,178.69,22242.0,175.9048,175.9343,175.7375,175.767,22242.0
2021-07-28 12:05:00,178.69,178.77,178.67,178.69,15359.0,175.767,175.8457,175.7474,175.767,15359.0
2021-07-28 12:10:00,178.64,178.73,178.55,178.65,24013.0,175.7179,175.8064,175.6293,175.7277,24013.0
2021-07-28 12:15:00,178.64,178.64,178.39,178.53,19994.0,175.7179,175.7179,175.472,175.6097,19994.0
2021-07-28 12:20:00,178.55,178.59,178.37,178.39,14261.0,175.6293,175.6687,175.4523,175.472,14261.0
2021-07-28 12:25:00,178.4,178.4,178.25,178.34,15646.0,175.4818,175.4818,175.3342,175.4228,15646.0
2021-07-28 12:30:00,178.33,178.62,178.33,178.55,28881.0,175.4129,175.6982,175.4129,175.6293,28881.0
2021-07-28 12:35:00,178.56,178.6,178.31,178.41,28194.0,175.6392,175.6785,175.3933,175.4916,28194.0
2021-07-28 12:40:00,178.42,178.51,178.32,178.46,53837.0,175.5015,175.59,175.4031,175.5408,53837.0
2021-07-28 12:45:00,178.47,178.74,178.46,178.65,27879.0,175.5506,175.8162,175.5408,175.7277,27879.0
2021-07-28 12:50:00,178.67,178.68,178.25,178.29,21857.0,175.7474,175.7572,175.3342,175.3736,21857.0
2021-07-28 12:55:00,178.31,178.37,178.17,178.33,17175.0,175.3933,175.4523,175.2555,175.4129,17175.0
2021-07-28 13:00:00,178.36,178.51,178.25,178.25,23087.0,175.4424,175.59,175.3342,175.3342,23087.0
2021-07-28 13:05:00,178.25,178.33,178.16,178.18,27628.0,175.3342,175.4129,175.2457,175.2654,27628.0
2021-07-28 13:10:00,178.21,178.24,178.08,178.17,29157.0,175.2949,175.3244,175.167,175.2555,29157.0
2021-07-28 13:15:00,178.17,178.27,178.04,178.23,58111.0,175.2555,175.3539,175.1277,175.3146,58111.0
2021-07-28 13:20:00,178.19,178.28,178.03,178.04,16586.0,175.2752,175.3637,175.1178,175.1277,16586.0
2021-07-28 13:25:00,178.04,178.08,177.91,177.99,21607.0,175.1277,175.167,174.9998,175.0785,21607.0
2021-07-28 13:30:00,177.98,178.13,177.96,178.02,20521.0,175.0687,175.2162,175.049,175.108,20521.0
2021-07-28 13:35:00,178.03,178.18,178.02,178.05,13189.0,175.1178,175.2654,175.108,175.1375,13189.0
2021-07-28 13:40:00,178.06,178.19,178.06,178.15,10022.0,175.1473,175.2752,175.1473,175.2359,10022.0
2021-07-28 13:45:00,178.16,178.38,178.16,178.29,16646.0,175.2457,175.4621,175.2457,175.3736,16646.0
2021-07-28 13:50:00,178.32,178.34,178.18,178.22,16903.0,175.4031,175.4228,175.2654,175.3047,16903.0
2021-07-28 13:55:00,178.21,178.26,178.05,178.09,11224.0,175.2949,175.3441,175.1375,175.1769,11224.0
2021-07-28 14:00:00,178.09,178.57,177.75,178.47,47447.0,175.1769,175.649,174.8424,175.5506,47447.0
2021-07-28 14:05:00,178.46,178.52,178.19,178.37,16274.0,175.5408,175.5998,175.2752,175.4523,16274.0
2021-07-28 14:10:00,178.4,178.57,178.37,178.57,19024.0,175.4818,175.649,175.4523,175.649,19024.0
2021-07-28 14:15:00,178.55,178.61,178.46,178.54,22680.0,175.6293,175.6884,175.5408,175.6195,22680.0
2021-07-28 14:20:00,178.52,178.62,178.49,178.61,23468.0,175.5998,175.6982,175.5703,175.6884,23468.0
2021-07-28 14:25:00,178.59,178.62,178.5,178.58,13224.0,175.6687,175.6982,175.5802,175.6588,13224.0
2021-07-28 14:30:00,178.59,178.76,178.55,178.75,26122.0,175.6687,175.8359,175.6293,175.8261,26122.0
2021-07-28 14:35:00,178.75,178.91,178.38,178.82,30693.0,175.8261,175.9834,175.4621,175.8949,30693.0
2021-07-28 14:40:00,178.81,179.03,178.75,179.03,23066.0,175.8851,176.1015,175.8261,176.1015,23066.0
2021-07-28 14:45:00,179.04,179.27,179.03,179.27,53985.0,176.1113,176.3376,176.1015,176.3376,53985.0
2021-07-28 14:50:00,179.28,179.39,179.1,179.18,40057.0,176.3474,176.4556,176.1703,176.249,40057.0
2021-07-28 14:55:00,179.22,179.37,179.19,179.2,24322.0,176.2884,176.4359,176.2589,176.2687,24322.0
2021-07-28 15:00:00,179.24,179.51,179.23,179.5,61603.0,176.308,176.5736,176.2982,176.5638,61603.0
2021-07-28 15:05:00,179.51,179.56,179.22,179.24,38780.0,176.5736,176.6228,176.2884,176.308,38780.0
2021-07-28 15:10:00,179.24,179.35,179.16,179.23,27644.0,176.308,176.4162,176.2294,176.2982,27644.0
2021-07-28 15:15:00,179.24,179.29,179.05,179.15,36687.0,176.308,176.3572,176.1212,176.2195,36687.0
2021-07-28 15:20:00,179.15,179.17,178.78,178.93,25406.0,176.2195,176.2392,175.8556,176.0031,25406.0
2021-07-28 15:25:00,178.93,179.13,178.93,179.07,33089.0,176.0031,176.1998,176.0031,176.1408,33089.0
2021-07-28 15:30:00,179.07,179.28,179.07,179.17,41183.0,176.1408,176.3474,176.1408,176.2392,41183.0
2021-07-28 15:35:00,179.16,179.29,179.05,179.06,55508.0,176.2294,176.3572,176.1212,176.131,55508.0
2021-07-28 15:40:00,179.07,179.25,179.07,179.24,42838.0,176.1408,176.3179,176.1408,176.308,42838.0
2021-07-28 15:45:00,179.25,179.25,178.95,179.0,56466.0,176.3179,176.3179,176.0228,176.072,56466.0
2021-07-28 15:50:00,179.01,179.23,179.0,179.12,95543.0,176.0818,176.2982,176.072,176.19,95543.0
2021-07-28 15:55:00,179.13,179.21,179.0,179.07,193693.0,176.1998,176.2785,176.072,176.1408,193693.0
2021-07-29 09:30:00,179.81,180.38,179.67,179.97,233636.0,176.8687,177.4294,176.731,177.0261,233636.0
2021-07-29 09:35:00,179.92,180.53,179.61,180.5,96483.0,176.9769,177.5769,176.672,177.5474,96483.0
2021-07-29 09:40:00,180.52,180.69,180.05,180.24,104063.0,177.5671,177.7343,177.1048,177.2917,104063.0
2021-07-29 09:45:00,180.2,180.38,180.07,180.25,68906.0,177.2523,177.4294,177.1245,177.3015,68906.0
2021-07-29 09:50:00,180.24,180.27,179.79,179.92,52259.0,177.2917,177.3212,176.849,176.9769,52259.0
2021-07-29 09:55:00,179.94,180.69,179.94,180.32,93849.0,176.9966,177.7343,176.9966,177.3704,93849.0
2021-07-29 10:00:00,180.32,180.32,179.99,180.0,45691.0,177.3704,177.3704,177.0458,177.0556,45691.0
2021-07-29 10:05:00,179.98,180.14,179.64,180.1,51164.0,177.0359,177.1933,176.7015,177.154,51164.0
2021-07-29 10:10:00,180.11,180.73,180.11,180.59,63905.0,177.1638,177.7737,177.1638,177.636,63905.0
2021-07-29 10:15:00,180.6,181.0,180.6,180.88,67185.0,177.6458,178.0393,177.6458,177.9212,67185.0
2021-07-29 10:20:00,180.88,180.89,180.46,180.7,46487.0,177.9212,177.9311,177.5081,177.7442,46487.0
2021-07-29 10:25:00,180.68,180.98,180.67,180.98,51151.0,177.7245,178.0196,177.7147,178.0196,51151.0
2021-07-29 10:30:00,180.97,180.99,180.78,180.89,34634.0,178.0097,178.0294,177.8229,177.9311,34634.0
2021-07-29 10:35:00,180.93,181.0,180.56,180.75,43584.0,177.9704,178.0393,177.6065,177.7933,43584.0
2021-07-29 10:40:00,180.8,180.94,180.63,180.73,40573.0,177.8425,177.9802,177.6753,177.7737,40573.0
2021-07-29 10:45:00,180.74,180.82,180.6,180.67,93338.0,177.7835,177.8622,177.6458,177.7147,93338.0
2021-07-29 10:50:00,180.6,180.61,180.39,180.55,39563.0,177.6458,177.6556,177.4392,177.5966,39563.0
2021-07-29 10:55:00,180.56,180.8,180.42,180.77,30734.0,177.6065,177.8425,177.4687,177.813,30734.0
2021-07-29 11:00:00,180.81,180.85,180.52,180.62,48270.0,177.8524,177.8917,177.5671,177.6655,48270.0
2021-07-29 11:05:00,180.59,180.79,180.5,180.66,42443.0,177.636,177.8327,177.5474,177.7048,42443.0
2021-07-29 11:10:00,180.67,180.98,180.67,180.98,71314.0,177.7147,178.0196,177.7147,178.0196,71314.0
2021-07-29 11:15:00,180.97,181.2,180.91,181.18,88126.0,178.0097,178.236,177.9507,178.2163,88126.0
2021-07-29 11:20:00,181.17,181.42,181.02,181.41,69607.0,178.2065,178.4524,178.0589,178.4426,69607.0
2021-07-29 11:25:00,181.39,181.39,180.83,181.1,146243.0,178.4229,178.4229,177.872,178.1376,146243.0
2021-07-29 11:30:00,181.11,181.32,180.93,180.96,217541.0,178.1475,178.354,177.9704,177.9999,217541.0
2021-07-29 11:35:00,180.94,181.05,180.62,180.66,61461.0,177.9802,178.0884,177.6655,177.7048,61461.0
2021-07-29 11:40:00,180.64,180.71,180.4,180.48,25356.0,177.6851,177.754,177.4491,177.5278,25356.0
2021-07-29 11:45:00,180.48,180.6,180.39,180.54,30584.0,177.5278,177.6458,177.4392,177.5868,30584.0
2021-07-29 11:50:00,180.54,180.58,180.28,180.35,28788.0,177.5868,177.6261,177.331,177.3999,28788.0
2021-07-29 11:55:00,180.34,180.46,180.31,180.34,22207.0,177.3901,177.5081,177.3605,177.3901,22207.0
2021-07-29 12:00:00,180.34,180.43,180.31,180.31,27831.0,177.3901,177.4786,177.3605,177.3605,27831.0
2021-07-29 12:05:00,180.31,180.37,180.11,180.15,43313.0,177.3605,177.4196,177.1638,177.2032,43313.0
2021-07-29 12:10:00,180.14,180.18,179.98,180.04,41325.0,177.1933,177.2327,177.0359,177.095,41325.0
2021-07-29 12:15:00,180.0,180.15,179.76,180.04,45803.0,177.0556,177.2032,176.8195,177.095,45803.0
2021-07-29 12:20:00,180.08,180.09,179.84,179.88,23007.0,177.1343,177.1441,176.8982,176.9376,23007.0
2021-07-29 12:25:00,179.9,179.97,179.6,179.64,43020.0,176.9573,177.0261,176.6622,176.7015,43020.0
2021-07-29 12:30:00,179.64,179.74,179.51,179.58,46259.0,176.7015,176.7999,176.5736,176.6425,46259.0
2021-07-29 12:35:00,179.58,179.63,179.37,179.44,80786.0,176.6425,176.6917,176.4359,176.5048,80786.0
2021-07-29 12:40:00,179.45,179.62,179.42,179.53,47793.0,176.5146,176.6818,176.4851,176.5933,47793.0
2021-07-29 12:45:00,179.49,179.55,179.34,179.4,36085.0,176.554,176.613,176.4064,176.4654,36085.0
2021-07-29 12:50:00,179.43,179.8,179.43,179.8,36251.0,176.4949,176.8589,176.4949,176.8589,36251.0
2021-07-29 12:55:00,179.79,179.99,179.7,179.76,60540.0,176.849,177.0458,176.7605,176.8195,60540.0
2021-07-29 13:00:00,179.79,179.91,179.72,179.88,28239.0,176.849,176.9671,176.7802,176.9376,28239.0
2021-07-29 13:05:00,179.88,179.94,179.81,179.85,25650.0,176.9376,176.9966,176.8687,176.9081,25650.0
2021-07-29 13:10:00,179.85,180.21,179.84,180.21,40766.0,176.9081,177.2622,176.8982,177.2622,40766.0
2021-07-29 13:15:00,180.22,180.22,180.06,180.08,26464.0,177.272,177.272,177.1146,177.1343,26464.0
2021-07-29 13:20:00,180.09,180.18,179.88,179.96,67261.0,177.1441,177.2327,176.9376,177.0163,67261.0
2021-07-29 13:25:00,179.98,180.02,179.86,180.0,17021.0,177.0359,177.0753,176.9179,177.0556,17021.0
2021-07-29 13:30:00,180.04,180.09,179.84,179.85,39957.0,177.095,177.1441,176.8982,176.9081,39957.0
2021-07-29 13:35:00,179.86,179.9,179.48,179.56,64388.0,176.9179,176.9573,176.5441,176.6228,64388.0
2021-07-29 13:40:00,179.56,179.64,179.45,179.54,51110.0,176.6228,176.7015,176.5146,176.6031,51110.0
2021-07-29 13:45:00,179.57,179.59,179.47,179.55,19134.0,176.6326,176.6523,176.5343,176.613,19134.0
2021-07-29 13:50:00,179.52,179.57,179.18,179.3,55743.0,176.5835,176.6326,176.249,176.3671,55743.0
2021-07-29 13:55:00,179.33,179.5,179.23,179.23,34251.0,176.3966,176.5638,176.2982,176.2982,34251.0
2021-07-29 14:00:00,179.22,179.5,179.22,179.46,25052.0,176.2884,176.5638,176.2884,176.5244,25052.0
2021-07-29 14:05:00,179.46,179.54,179.41,179.46,18449.0,176.5244,176.6031,176.4753,176.5244,18449.0
2021-07-29 14:10:00,179.47,179.51,179.37,179.49,14946.0,176.5343,176.5736,176.4359,176.554,14946.0
2021-07-29 14:15:00,179.48,179.48,179.27,179.32,15408.0,176.5441,176.5441,176.3376,176.3867,15408.0
2021-07-29 14:20:00,179.32,179.33,179.18,179.22,22681.0,176.3867,176.3966,176.249,176.2884,22681.0
2021-07-29 14:25:00,179.23,179.25,179.14,179.19,23753.0,176.2982,176.3179,176.2097,176.2589,23753.0
2021-07-29 14:30:00,179.16,179.16,178.85,179.12,45795.0,176.2294,176.2294,175.9244,176.19,45795.0
2021-07-29 14:35:00,179.13,179.14,178.94,178.94,20685.0,176.1998,176.2097,176.013,176.013,20685.0
2021-07-29 14:40:00,178.93,179.12,178.93,179.09,22398.0,176.0031,176.19,176.0031,176.1605,22398.0
2021-07-29 14:45:00,179.08,179.2,179.08,179.14,23830.0,176.1507,176.2687,176.1507,176.2097,23830.0
2021-07-29 14:50:00,179.16,179.25,179.05,179.11,12256.0,176.2294,176.3179,176.1212,176.1802,12256.0
2021-07-29 14:55:00,179.11,179.19,179.09,179.09,13581.0,176.1802,176.2589,176.1605,176.1605,13581.0
2021-07-29 15:00:00,179.11,179.13,178.99,178.99,19211.0,176.1802,176.1998,176.0621,176.0621,19211.0
2021-07-29 15:05:00,178.99,179.02,178.9,179.01,15090.0,176.0621,176.0916,175.9736,176.0818,15090.0
2021-07-29 15:10:00,179.0,179.01,178.71,178.73,37867.0,176.072,176.0818,175.7867,175.8064,37867.0
2021-07-29 15:15:00,178.72,178.85,178.69,178.77,31005.0,175.7966,175.9244,175.767,175.8457,31005.0
2021-07-29 15:20:00,178.75,178.84,178.72,178.75,27772.0,175.8261,175.9146,175.7966,175.8261,27772.0
2021-07-29 15:25:00,178.75,178.76,178.55,178.56,40973.0,175.8261,175.8359,175.6293,175.6392,40973.0
2021-07-29 15:30:00,178.56,178.79,178.56,178.69,27104.0,175.6392,175.8654,175.6392,175.767,27104.0
2021-07-29 15:35:00,178.7,178.79,178.65,178.7,30719.0,175.7769,175.8654,175.7277,175.7769,30719.0
2021-07-29 15:40:00,178.71,178.73,178.6,178.64,39591.0,175.7867,175.8064,175.6785,175.7179,39591.0
2021-07-29 15:45:00,178.63,178.69,178.52,178.52,47874.0,175.708,175.767,175.5998,175.5998,47874.0
2021-07-29 15:50:00,178.51,178.56,178.41,178.48,87153.0,175.59,175.6392,175.4916,175.5605,87153.0
2021-07-29 15:55:00,178.48,178.49,178.27,178.33,189762.0,175.5605,175.5703,175.3539,175.4129,189762.0
2021-07-30 09:30:00,177.53,177.98,177.19,177.87,154189.0,174.626,175.0687,174.2916,174.9605,154189.0
2021-07-30 09:35:00,177.95,178.61,177.95,178.58,56980.0,175.0391,175.6884,175.0391,175.6588,56980.0
2021-07-30 09:40:00,178.64,178.72,178.0,178.13,42118.0,175.7179,175.7966,175.0883,175.2162,42118.0
2021-07-30 09:45:00,178.19,178.45,178.03,178.44,32788.0,175.2752,175.531,175.1178,175.5211,32788.0
2021-07-30 09:50:00,178.5,178.84,178.32,178.73,48141.0,175.5802,175.9146,175.4031,175.8064,48141.0
2021-07-30 09:55:00,178.74,179.0,178.63,178.65,47248.0,175.8162,176.072,175.708,175.7277,47248.0
2021-07-30 10:00:00,178.64,178.99,178.6,178.84,42504.0,175.7179,176.0621,175.6785,175.9146,42504.0
2021-07-30 10:05:00,178.84,179.2,178.74,179.17,49459.0,175.9146,176.2687,175.8162,176.2392,49459.0
2021-07-30 10:10:00,179.14,179.15,178.83,178.9,46979.0,176.2097,176.2195,175.9048,175.9736,46979.0
2021-07-30 10:15:00,178.92,178.92,177.52,177.99,166219.0,175.9933,175.9933,174.6162,175.0785,166219.0
2021-07-30 10:20:00,178.01,178.07,177.45,177.47,66199.0,175.0982,175.1572,174.5473,174.567,66199.0
2021-07-30 10:25:00,177.47,177.72,177.28,177.66,66672.0,174.567,174.8129,174.3801,174.7539,66672.0
2021-07-30 10:30:00,177.67,177.87,177.58,177.8,40751.0,174.7637,174.9605,174.6752,174.8916,40751.0
2021-07-30 10:35:00,177.8,177.97,177.76,177.85,33843.0,174.8916,175.0588,174.8523,174.9408,33843.0
2021-07-30 10:40:00,177.83,177.94,177.45,177.46,42421.0,174.9211,175.0293,174.5473,174.5572,42421.0
2021-07-30 10:45:00,177.47,177.53,177.35,177.37,44948.0,174.567,174.626,174.449,174.4686,44948.0
2021-07-30 10:50:00,177.38,177.67,177.36,177.65,34665.0,174.4785,174.7637,174.4588,174.7441,34665.0
2021-07-30 10:55:00,177.63,177.88,177.62,177.69,33595.0,174.7244,174.9703,174.7145,174.7834,33595.0
2021-07-30 11:00:00,177.68,177.72,177.35,177.49,38519.0,174.7736,174.8129,174.449,174.5867,38519.0
2021-07-30 11:05:00,177.49,177.82,177.37,177.8,28694.0,174.5867,174.9113,174.4686,174.8916,28694.0
2021-07-30 11:10:00,177.78,177.84,177.63,177.74,36049.0,174.8719,174.9309,174.7244,174.8326,36049.0
2021-07-30 11:15:00,177.7,177.75,177.54,177.62,21326.0,174.7932,174.8424,174.6359,174.7145,21326.0
2021-07-30 11:20:00,177.62,177.75,177.49,177.51,24105.0,174.7145,174.8424,174.5867,174.6063,24105.0
2021-07-30 11:25:00,177.5,177.51,177.32,177.47,32191.0,174.5965,174.6063,174.4195,174.567,32191.0
2021-07-30 11:30:00,177.45,177.61,177.27,177.29,24908.0,174.5473,174.7047,174.3703,174.3899,24908.0
2021-07-30 11:35:00,177.3,177.38,176.97,177.05,82215.0,174.3998,174.4785,174.0752,174.1539,82215.0
2021-07-30 11:40:00,177.05,177.22,177.03,177.16,34804.0,174.1539,174.3211,174.1342,174.2621,34804.0
2021-07-30 11:45:00,177.14,177.23,177.08,177.1,35840.0,174.2424,174.3309,174.1834,174.2031,35840.0
2021-07-30 11:50:00,177.05,177.21,177.03,177.21,18186.0,174.1539,174.3113,174.1342,174.3113,18186.0
2021-07-30 11:55:00,177.22,177.29,177.08,177.25,43316.0,174.3211,174.3899,174.1834,174.3506,43316.0
2021-07-30 12:00:00,177.23,177.32,177.15,177.29,29204.0,174.3309,174.4195,174.2522,174.3899,29204.0
2021-07-30 12:05:00,177.29,177.3,177.18,177.22,17049.0,174.3899,174.3998,174.2817,174.3211,17049.0
2021-07-30 12:10:00,177.22,177.23,176.87,176.87,34950.0,174.3211,174.3309,173.9768,173.9768,34950.0
2021-07-30 12:15:00,176.88,176.96,176.57,176.64,47232.0,173.9867,174.0653,173.6817,173.7506,47232.0
2021-07-30 12:20:00,176.64,176.67,176.53,176.55,31083.0,173.7506,173.7801,173.6424,173.662,31083.0
2021-07-30 12:25:00,176.55,176.64,176.51,176.61,33965.0,173.662,173.7506,173.6227,173.7211,33965.0
2021-07-30 12:30:00,176.6,176.86,176.59,176.82,92577.0,173.7112,173.967,173.7014,173.9276,92577.0
2021-07-30 12:35:00,176.83,176.85,176.74,176.78,23486.0,173.9375,173.9571,173.8489,173.8883,23486.0
2021-07-30 12:40:00,176.76,176.86,176.7,176.75,16190.0,173.8686,173.967,173.8096,173.8588,16190.0
2021-07-30 12:45:00,176.72,176.86,176.69,176.83,20312.0,173.8293,173.967,173.7998,173.9375,20312.0
2021-07-30 12:50:00,176.81,176.84,176.61,176.64,25692.0,173.9178,173.9473,173.7211,173.7506,25692.0
2021-07-30 12:55:00,176.62,176.62,176.52,176.55,19580.0,173.7309,173.7309,173.6325,173.662,19580.0
2021-07-30 13:00:00,176.56,176.57,176.31,176.36,28856.0,173.6719,173.6817,173.426,173.4752,28856.0
2021-07-30 13:05:00,176.38,176.5,176.38,176.46,16967.0,173.4948,173.6129,173.4948,173.5735,16967.0
2021-07-30 13:10:00,176.46,176.54,176.4,176.54,24528.0,173.5735,173.6522,173.5145,173.6522,24528.0
2021-07-30 13:15:00,176.53,176.54,176.42,176.44,31412.0,173.6424,173.6522,173.5342,173.5538,31412.0
2021-07-30 13:20:00,176.43,176.46,176.29,176.43,25131.0,173.544,173.5735,173.4063,173.544,25131.0
2021-07-30 13:25:00,176.43,176.48,176.36,176.39,24814.0,173.544,173.5932,173.4752,173.5047,24814.0
2021-07-30 13:30:00,176.38,176.44,176.33,176.43,16412.0,173.4948,173.5538,173.4456,173.544,16412.0
2021-07-30 13:35:00,176.43,176.54,176.41,176.48,26103.0,173.544,173.6522,173.5243,173.5932,26103.0
2021-07-30 13:40:00,176.48,176.56,176.44,176.52,15123.0,173.5932,173.6719,173.5538,173.6325,15123.0
2021-07-30 13:45:00,176.51,176.51,176.37,176.39,38106.0,173.6227,173.6227,173.485,173.5047,38106.0
2021-07-30 13:50:00,176.39,176.41,176.12,176.12,45646.0,173.5047,173.5243,173.2391,173.2391,45646.0
2021-07-30 13:55:00,176.12,176.22,176.01,176.21,50613.0,173.2391,173.3374,173.1309,173.3276,50613.0
2021-07-30 14:00:00,176.22,176.25,175.89,175.89,55658.0,173.3374,173.367,173.0128,173.0128,55658.0
2021-07-30 14:05:00,175.89,175.98,175.76,175.97,34170.0,173.0128,173.1014,172.885,173.0915,34170.0
2021-07-30 14:10:00,175.98,175.98,175.66,175.66,64990.0,173.1014,173.1014,172.7866,172.7866,64990.0
2021-07-30 14:15:00,175.68,175.7,175.54,175.54,35526.0,172.8063,172.826,172.6686,172.6686,35526.0
2021-07-30 14:20:00,175.54,175.69,175.54,175.59,39209.0,172.6686,172.8161,172.6686,172.7178,39209.0
2021-07-30 14:25:00,175.6,175.61,175.32,175.4,61682.0,172.7276,172.7374,172.4522,172.5309,61682.0
2021-07-30 14:30:00,175.37,175.39,175.14,175.15,52672.0,172.5014,172.521,172.2751,172.2849,52672.0
2021-07-30 14:35:00,175.15,175.34,175.15,175.21,47704.0,172.2849,172.4718,172.2849,172.344,47704.0
2021-07-30 14:40:00,175.22,175.48,175.22,175.43,46878.0,172.3538,172.6096,172.3538,172.5604,46878.0
2021-07-30 14:45:00,175.43,175.72,175.43,175.72,53296.0,172.5604,172.8456,172.5604,172.8456,53296.0
2021-07-30 14:50:00,175.72,175.92,175.71,175.88,71386.0,172.8456,173.0424,172.8358,173.003,71386.0
2021-07-30 14:55:00,175.88,175.9,175.51,175.6,52126.0,173.003,173.0227,172.6391,172.7276,52126.0
2021-07-30 15:00:00,175.61,175.79,175.6,175.78,41516.0,172.7374,172.9145,172.7276,172.9046,41516.0
2021-07-30 15:05:00,175.77,175.77,175.6,175.69,46339.0,172.8948,172.8948,172.7276,172.8161,46339.0
2021-07-30 15:10:00,175.69,175.71,175.43,175.45,65459.0,172.8161,172.8358,172.5604,172.58,65459.0
2021-07-30 15:15:00,175.45,175.5,175.34,175.34,49985.0,172.58,172.6292,172.4718,172.4718,49985.0
2021-07-30 15:20:00,175.34,175.44,175.23,175.28,36722.0,172.4718,172.5702,172.3636,172.4128,36722.0
2021-07-30 15:25:00,175.27,175.62,175.27,175.59,44000.0,172.403,172.7473,172.403,172.7178,44000.0
2021-07-30 15:30:00,175.59,175.8,175.53,175.77,51315.0,172.7178,172.9243,172.6587,172.8948,51315.0
2021-07-30 15:35:00,175.77,175.79,175.44,175.46,51809.0,172.8948,172.9145,172.5702,172.5899,51809.0
2021-07-30 15:40:00,175.47,175.63,175.47,175.62,78299.0,172.5997,172.7571,172.5997,172.7473,78299.0
2021-07-30 15:45:00,175.61,175.88,175.55,175.88,89703.0,172.7374,173.003,172.6784,173.003,89703.0
2021-07-30 15:50:00,175.87,176.01,175.72,175.88,155059.0,172.9932,173.1309,172.8456,173.003,155059.0
2021-07-30 15:55:00,175.87,176.09,175.83,176.03,371049.0,172.9932,173.2096,172.9538,173.1506,371049.0
2021-08-02 09:30:00,177.22,177.9,176.65,177.59,229025.0,174.3211,174.99,173.7604,174.685,229025.0
2021-08-02 09:35:00,177.62,178.01,177.54,177.78,143330.0,174.7145,175.0982,174.6359,174.8719,143330.0
2021-08-02 09:40:00,177.8,178.47,177.8,178.23,109249.0,174.8916,175.5506,174.8916,175.3146,109249.0
2021-08-02 09:45:00,178.25,178.82,178.22,178.43,136304.0,175.3342,175.8949,175.3047,175.5113,136304.0
2021-08-02 09:50:00,178.43,178.66,178.06,178.07,92681.0,175.5113,175.7375,175.1473,175.1572,92681.0
2021-08-02 09:55:00,178.08,178.17,177.65,177.67,104970.0,175.167,175.2555,174.7441,174.7637,104970.0
2021-08-02 10:00:00,177.67,177.82,177.35,177.41,83825.0,174.7637,174.9113,174.449,174.508,83825.0
2021-08-02 10:05:00,177.42,177.77,177.18,177.65,50643.0,174.5178,174.8621,174.2817,174.7441,50643.0
2021-08-02 10:10:00,177.63,177.86,177.32,177.86,51840.0,174.7244,174.9506,174.4195,174.9506,51840.0
2021-08-02 10:15:00,177.83,177.9,177.61,177.67,36853.0,174.9211,174.99,174.7047,174.7637,36853.0
2021-08-02 10:20:00,177.67,177.68,177.37,177.48,39407.0,174.7637,174.7736,174.4686,174.5768,39407.0
2021-08-02 10:25:00,177.5,177.58,177.18,177.26,42248.0,174.5965,174.6752,174.2817,174.3604,42248.0
2021-08-02 10:30:00,177.27,177.4,177.17,177.4,57813.0,174.3703,174.4981,174.2719,174.4981,57813.0
2021-08-02 10:35:00,177.39,177.41,177.24,177.27,35805.0,174.4883,174.508,174.3408,174.3703,35805.0
2021-08-02 10:40:00,177.27,177.27,176.91,177.09,38948.0,174.3703,174.3703,174.0162,174.1932,38948.0
2021-08-02 10:45:00,177.1,177.23,176.97,177.03,40640.0,174.2031,174.3309,174.0752,174.1342,40640.0
2021-08-02 10:50:00,177.03,177.15,176.91,177.04,44724.0,174.1342,174.2522,174.0162,174.144,44724.0
2021-08-02 10:55:00,177.02,177.12,176.86,177.03,36354.0,174.1244,174.2227,173.967,174.1342,36354.0
2021-08-02 11:00:00,177.01,177.19,176.97,177.15,27086.0,174.1145,174.2916,174.0752,174.2522,27086.0
2021-08-02 11:05:00,177.16,177.25,177.03,177.23,38684.0,174.2621,174.3506,174.1342,174.3309,38684.0
2021-08-02 11:10:00,177.23,177.23,176.99,177.12,49946.0,174.3309,174.3309,174.0949,174.2227,49946.0
2021-08-02 11:15:00,177.11,177.11,176.85,176.87,34968.0,174.2129,174.2129,173.9571,173.9768,34968.0
2021-08-02 11:20:00,176.85,176.93,176.76,176.8,52454.0,173.9571,174.0358,173.8686,173.908,52454.0
2021-08-02 11:25:00,176.82,176.84,176.66,176.72,46308.0,173.9276,173.9473,173.7702,173.8293,46308.0
2021-08-02 11:30:00,176.73,176.76,176.53,176.64,36185.0,173.8391,173.8686,173.6424,173.7506,36185.0
2021-08-02 11:35:00,176.67,176.69,176.35,176.52,92433.0,173.7801,173.7998,173.4653,173.6325,92433.0
2021-08-02 11:40:00,176.54,176.62,176.33,176.49,92035.0,173.6522,173.7309,173.4456,173.603,92035.0
2021-08-02 11:45:00,176.48,176.73,176.44,176.6,60268.0,173.5932,173.8391,173.5538,173.7112,60268.0
2021-08-02 11:50:00,176.58,176.64,176.46,176.6,49992.0,173.6916,173.7506,173.5735,173.7112,49992.0
2021-08-02 11:55:00,176.61,176.62,176.12,176.14,41079.0,173.7211,173.7309,173.2391,173.2588,41079.0
2021-08-02 12:00:00,176.13,176.23,175.97,176.14,88956.0,173.2489,173.3473,173.0915,173.2588,88956.0
2021-08-02 12:05:00,176.12,176.19,175.98,176.16,59299.0,173.2391,173.3079,173.1014,173.2784,59299.0
2021-08-02 12:10:00,176.19,176.43,176.11,176.41,56285.0,173.3079,173.544,173.2292,173.5243,56285.0
2021-08-02 12:15:00,176.43,176.47,176.31,176.38,32520.0,173.544,173.5834,173.426,173.4948,32520.0
2021-08-02 12:20:00,176.38,176.42,176.06,176.13,47862.0,173.4948,173.5342,173.1801,173.2489,47862.0
2021-08-02 12:25:00,176.12,176.27,176.01,176.26,40276.0,173.2391,173.3866,173.1309,173.3768,40276.0
2021-08-02 12:30:00,176.27,176.44,176.16,176.44,33769.0,173.3866,173.5538,173.2784,173.5538,33769.0
2021-08-02 12:35:00,176.45,176.56,176.42,176.5,27936.0,173.5637,173.6719,173.5342,173.6129,27936.0
2021-08-02 12:40:00,176.46,176.56,176.42,176.45,14334.0,173.5735,173.6719,173.5342,173.5637,14334.0
2021-08-02 12:45:00,176.43,176.5,176.38,176.49,20673.0,173.544,173.6129,173.4948,173.603,20673.0
2021-08-02 12:50:00,176.46,176.57,176.41,176.5,18038.0,173.5735,173.6817,173.5243,173.6129,18038.0
2021-08-02 12:55:00,176.49,176.5,176.32,176.43,27892.0,173.603,173.6129,173.4358,173.544,27892.0
2021-08-02 13:00:00,176.43,176.55,176.36,176.36,18651.0,173.544,173.662,173.4752,173.4752,18651.0
2021-08-02 13:05:00,176.38,176.48,176.33,176.44,26965.0,173.4948,173.5932,173.4456,173.5538,26965.0
2021-08-02 13:10:00,176.45,176.68,176.45,176.58,25634.0,173.5637,173.7899,173.5637,173.6916,25634.0
2021-08-02 13:15:00,176.55,176.66,176.46,176.57,31321.0,173.662,173.7702,173.5735,173.6817,31321.0
2021-08-02 13:20:00,176.56,176.58,176.49,176.53,40214.0,173.6719,173.6916,173.603,173.6424,40214.0
2021-08-02 13:25:00,176.5,176.52,176.34,176.38,22930.0,173.6129,173.6325,173.4555,173.4948,22930.0
2021-08-02 13:30:00,176.39,176.55,176.31,176.51,27871.0,173.5047,173.662,173.426,173.6227,27871.0
2021-08-02 13:35:00,176.52,176.53,176.24,176.29,30656.0,173.6325,173.6424,173.3571,173.4063,30656.0
2021-08-02 13:40:00,176.31,176.38,176.19,176.22,44252.0,173.426,173.4948,173.3079,173.3374,44252.0
2021-08-02 13:45:00,176.22,176.34,176.17,176.32,57615.0,173.3374,173.4555,173.2883,173.4358,57615.0
2021-08-02 13:50:00,176.31,176.32,176.18,176.24,25165.0,173.426,173.4358,173.2981,173.3571,25165.0
2021-08-02 13:55:00,176.24,176.35,176.23,176.32,20656.0,173.3571,173.4653,173.3473,173.4358,20656.0
2021-08-02 14:00:00,176.31,176.33,176.19,176.2,21226.0,173.426,173.4456,173.3079,173.3178,21226.0
2021-08-02 14:05:00,176.23,176.4,176.22,176.31,31415.0,173.3473,173.5145,173.3374,173.426,31415.0
2021-08-02 14:10:00,176.3,176.63,176.3,176.6,56529.0,173.4161,173.7407,173.4161,173.7112,56529.0
2021-08-02 14:15:00,176.59,176.6,176.47,176.51,19196.0,173.7014,173.7112,173.5834,173.6227,19196.0
2021-08-02 14:20:00,176.52,176.52,176.39,176.42,24319.0,173.6325,173.6325,173.5047,173.5342,24319.0
2021-08-02 14:25:00,176.39,176.43,176.33,176.4,19495.0,173.5047,173.544,173.4456,173.5145,19495.0
2021-08-02 14:30:00,176.39,176.45,176.28,176.3,27739.0,173.5047,173.5637,173.3965,173.4161,27739.0
2021-08-02 14:35:00,176.32,176.38,176.29,176.35,17763.0,173.4358,173.4948,173.4063,173.4653,17763.0
2021-08-02 14:40:00,176.34,176.36,176.23,176.24,36973.0,173.4555,173.4752,173.3473,173.3571,36973.0
2021-08-02 14:45:00,176.23,176.24,176.14,176.15,48110.0,173.3473,173.3571,173.2588,173.2686,48110.0
2021-08-02 14:50:00,176.16,176.29,176.08,176.11,26580.0,173.2784,173.4063,173.1997,173.2292,26580.0
2021-08-02 14:55:00,176.12,176.17,176.1,176.15,19471.0,173.2391,173.2883,173.2194,173.2686,19471.0
2021-08-02 15:00:00,176.17,176.18,176.09,176.15,23156.0,173.2883,173.2981,173.2096,173.2686,23156.0
2021-08-02 15:05:00,176.14,176.17,176.02,176.02,52316.0,173.2588,173.2883,173.1407,173.1407,52316.0
2021-08-02 15:10:00,176.03,176.04,175.83,175.84,44831.0,173.1506,173.1604,172.9538,172.9637,44831.0
2021-08-02 15:15:00,175.84,175.98,175.8,175.9,52684.0,172.9637,173.1014,172.9243,173.0227,52684.0
2021-08-02 15:20:00,175.9,175.96,175.8,175.81,31017.0,173.0227,173.0817,172.9243,172.9342,31017.0
2021-08-02 15:25:00,175.81,175.84,175.68,175.7,38529.0,172.9342,172.9637,172.8063,172.826,38529.0
2021-08-02 15:30:00,175.72,175.9,175.71,175.89,45241.0,172.8456,173.0227,172.8358,173.0128,45241.0
2021-08-02 15:35:00,175.9,175.91,175.67,175.69,50083.0,173.0227,173.0325,172.7964,172.8161,50083.0
2021-08-02 15:40:00,175.68,175.72,175.52,175.52,59685.0,172.8063,172.8456,172.6489,172.6489,59685.0
2021-08-02 15:45:00,175.51,175.55,175.38,175.41,78507.0,172.6391,172.6784,172.5112,172.5407,78507.0
2021-08-02 15:50:00,175.41,175.66,175.33,175.38,107820.0,172.5407,172.7866,172.462,172.5112,107820.0
2021-08-02 15:55:00,175.37,175.56,175.31,175.53,165207.0,172.5014,172.6882,172.4423,172.6587,165207.0
2021-08-03 09:30:00,176.02,176.13,174.7,174.77,188144.0,173.1407,173.2489,171.8423,171.9112,188144.0
2021-08-03 09:35:00,174.78,174.8,174.19,174.5,84672.0,171.921,171.9407,171.3407,171.6456,84672.0
2021-08-03 09:40:00,174.48,174.48,173.67,173.83,108351.0,171.6259,171.6259,170.8292,170.9865,108351.0
2021-08-03 09:45:00,173.82,173.82,173.26,173.33,189069.0,170.9767,170.9767,170.4259,170.4947,189069.0
2021-08-03 09:50:00,173.37,173.5,172.82,173.05,149953.0,170.5341,170.6619,169.9931,170.2193,149953.0
2021-08-03 09:55:00,173.0,173.16,172.5,172.66,172526.0,170.1701,170.3275,169.6783,169.8357,172526.0
2021-08-03 10:00:00,172.6,173.15,172.31,172.31,142720.0,169.7767,170.3177,169.4914,169.4914,142720.0
2021-08-03 10:05:00,172.31,172.46,171.78,172.07,203394.0,169.4914,169.639,168.9701,169.2553,203394.0
2021-08-03 10:10:00,172.06,172.39,171.88,172.2,106445.0,169.2455,169.5701,169.0684,169.3832,106445.0
2021-08-03 10:15:00,172.2,172.4,172.09,172.22,109680.0,169.3832,169.5799,169.275,169.4029,109680.0
2021-08-03 10:20:00,172.21,172.35,172.05,172.1,92757.0,169.393,169.5308,169.2357,169.2848,92757.0
2021-08-03 10:25:00,172.11,172.12,171.72,171.95,170022.0,169.2947,169.3045,168.9111,169.1373,170022.0
2021-08-03 10:30:00,171.96,172.28,171.82,171.84,206329.0,169.1471,169.4619,169.0094,169.0291,206329.0
2021-08-03 10:35:00,171.85,172.03,171.73,171.82,80788.0,169.0389,169.216,168.9209,169.0094,80788.0
2021-08-03 10:40:00,171.81,171.93,171.17,171.57,240291.0,168.9996,169.1176,168.3701,168.7635,240291.0
2021-08-03 10:45:00,171.62,171.76,171.48,171.63,115628.0,168.8127,168.9504,168.675,168.8225,115628.0
2021-08-03 10:50:00,171.65,171.7,171.37,171.41,109573.0,168.8422,168.8914,168.5668,168.6061,109573.0
2021-08-03 10:55:00,171.41,171.53,171.01,171.06,107117.0,168.6061,168.7242,168.2127,168.2619,107117.0
2021-08-03 11:00:00,171.04,171.25,170.92,171.11,142811.0,168.2422,168.4487,168.1241,168.311,142811.0
2021-08-03 11:05:00,171.13,171.58,171.0,171.45,97691.0,168.3307,168.7733,168.2028,168.6455,97691.0
2021-08-03 11:10:00,171.44,171.5,171.17,171.5,84144.0,168.6356,168.6947,168.3701,168.6947,84144.0
2021-08-03 11:15:00,171.51,171.52,171.13,171.19,117701.0,168.7045,168.7143,168.3307,168.3897,117701.0
2021-08-03 11:20:00,171.2,171.48,171.16,171.42,53765.0,168.3996,168.675,168.3602,168.616,53765.0
2021-08-03 11:25:00,171.43,171.6,171.3,171.6,74990.0,168.6258,168.793,168.4979,168.793,74990.0
2021-08-03 11:30:00,171.61,171.88,171.54,171.81,130244.0,168.8029,169.0684,168.734,168.9996,130244.0
2021-08-03 11:35:00,171.8,172.22,171.75,172.16,103216.0,168.9897,169.4029,168.9406,169.3439,103216.0
2021-08-03 11:40:00,172.14,172.85,172.13,172.79,186032.0,169.3242,170.0226,169.3143,169.9636,186032.0
2021-08-03 11:45:00,172.78,172.88,172.2,172.21,108642.0,169.9537,170.0521,169.3832,169.393,108642.0
2021-08-03 11:50:00,172.23,172.37,172.05,172.08,83574.0,169.4127,169.5504,169.2357,169.2652,83574.0
2021-08-03 11:55:00,172.1,172.37,172.0,172.25,202298.0,169.2848,169.5504,169.1865,169.4324,202298.0
2021-08-03 12:00:00,172.29,172.47,172.2,172.33,113170.0,169.4717,169.6488,169.3832,169.5111,113170.0
2021-08-03 12:05:00,172.34,172.41,172.12,172.15,72678.0,169.5209,169.5898,169.3045,169.334,72678.0
2021-08-03 12:10:00,172.16,172.42,172.13,172.36,47132.0,169.3439,169.5996,169.3143,169.5406,47132.0
2021-08-03 12:15:00,172.36,172.48,172.31,172.38,54309.0,169.5406,169.6586,169.4914,169.5603,54309.0
2021-08-03 12:20:00,172.37,172.54,172.32,172.44,140894.0,169.5504,169.7176,169.5012,169.6193,140894.0
2021-08-03 12:25:00,172.44,172.68,172.42,172.65,51300.0,169.6193,169.8554,169.5996,169.8258,51300.0
2021-08-03 12:30:00,172.66,172.69,172.46,172.67,88397.0,169.8357,169.8652,169.639,169.8455,88397.0
2021-08-03 12:35:00,172.65,172.77,172.58,172.65,114650.0,169.8258,169.9439,169.757,169.8258,114650.0
2021-08-03 12:40:00,172.64,172.73,172.62,172.7,50391.0,169.816,169.9045,169.7963,169.875,50391.0
2021-08-03 12:45:00,172.7,172.88,172.69,172.78,56712.0,169.875,170.0521,169.8652,169.9537,56712.0
2021-08-03 12:50:00,172.79,172.88,172.62,172.69,73545.0,169.9636,170.0521,169.7963,169.8652,73545.0
2021-08-03 12:55:00,172.68,172.74,172.51,172.59,76520.0,169.8554,169.9144,169.6881,169.7668,76520.0
2021-08-03 13:00:00,172.56,172.75,172.56,172.73,43136.0,169.7373,169.9242,169.7373,169.9045,43136.0
2021-08-03 13:05:00,172.73,172.79,172.61,172.71,44185.0,169.9045,169.9636,169.7865,169.8849,44185.0
2021-08-03 13:10:00,172.69,172.7,172.42,172.53,85331.0,169.8652,169.875,169.5996,169.7078,85331.0
2021-08-03 13:15:00,172.52,172.56,172.28,172.28,38013.0,169.698,169.7373,169.4619,169.4619,38013.0
2021-08-03 13:20:00,172.3,172.38,172.16,172.18,44187.0,169.4816,169.5603,169.3439,169.3635,44187.0
2021-08-03 13:25:00,172.18,172.2,172.05,172.11,92880.0,169.3635,169.3832,169.2357,169.2947,92880.0
2021-08-03 13:30:00,172.11,172.12,171.86,171.94,126854.0,169.2947,169.3045,169.0488,169.1275,126854.0
2021-08-03 13:35:00,171.93,172.0,171.88,172.0,69530.0,169.1176,169.1865,169.0684,169.1865,69530.0
2021-08-03 13:40:00,172.0,172.25,171.93,172.08,70976.0,169.1865,169.4324,169.1176,169.2652,70976.0
2021-08-03 13:45:00,172.06,172.26,172.01,172.25,31422.0,169.2455,169.4422,169.1963,169.4324,31422.0
2021-08-03 13:50:00,172.25,172.36,172.22,172.35,36178.0,169.4324,169.5406,169.4029,169.5308,36178.0
2021-08-03 13:55:00,172.37,172.47,172.35,172.38,33777.0,169.5504,169.6488,169.5308,169.5603,33777.0
2021-08-03 14:00:00,172.39,172.44,172.19,172.21,27663.0,169.5701,169.6193,169.3734,169.393,27663.0
2021-08-03 14:05:00,172.23,172.29,172.14,172.17,29917.0,169.4127,169.4717,169.3242,169.3537,29917.0
2021-08-03 14:10:00,172.16,172.37,172.16,172.24,33733.0,169.3439,169.5504,169.3439,169.4226,33733.0
2021-08-03 14:15:00,172.22,172.42,172.21,172.35,26538.0,169.4029,169.5996,169.393,169.5308,26538.0
2021-08-03 14:20:00,172.35,172.39,172.27,172.28,23487.0,169.5308,169.5701,169.4521,169.4619,23487.0
2021-08-03 14:25:00,172.31,172.48,172.25,172.47,26894.0,169.4914,169.6586,169.4324,169.6488,26894.0
2021-08-03 14:30:00,172.46,172.63,172.41,172.55,43208.0,169.639,169.8062,169.5898,169.7275,43208.0
2021-08-03 14:35:00,172.58,172.6,172.34,172.34,36901.0,169.757,169.7767,169.5209,169.5209,36901.0
2021-08-03 14:40:00,172.36,172.44,172.3,172.34,28107.0,169.5406,169.6193,169.4816,169.5209,28107.0
2021-08-03 14:45:00,172.35,172.36,172.14,172.15,47289.0,169.5308,169.5406,169.3242,169.334,47289.0
2021-08-03 14:50:00,172.16,172.18,172.03,172.05,33581.0,169.3439,169.3635,169.216,169.2357,33581.0
2021-08-03 14:55:00,172.05,172.22,172.05,172.15,53982.0,169.2357,169.4029,169.2357,169.334,53982.0
2021-08-03 15:00:00,172.15,172.29,172.15,172.26,21941.0,169.334,169.4717,169.334,169.4422,21941.0
2021-08-03 15:05:00,172.26,172.54,172.26,172.45,77368.0,169.4422,169.7176,169.4422,169.6291,77368.0
2021-08-03 15:10:00,172.45,172.46,172.22,172.27,45164.0,169.6291,169.639,169.4029,169.4521,45164.0
2021-08-03 15:15:00,172.29,172.4,172.26,172.37,38777.0,169.4717,169.5799,169.4422,169.5504,38777.0
2021-08-03 15:20:00,172.36,172.62,172.3,172.62,88941.0,169.5406,169.7963,169.4816,169.7963,88941.0
2021-08-03 15:25:00,172.62,172.84,172.62,172.8,58078.0,169.7963,170.0127,169.7963,169.9734,58078.0
2021-08-03 15:30:00,172.79,172.89,172.73,172.83,56005.0,169.9636,170.0619,169.9045,170.0029,56005.0
2021-08-03 15:35:00,172.83,172.84,172.69,172.75,58742.0,170.0029,170.0127,169.8652,169.9242,58742.0
2021-08-03 15:40:00,172.76,172.81,172.65,172.73,61219.0,169.934,169.9832,169.8258,169.9045,61219.0
2021-08-03 15:45:00,172.74,172.98,172.7,172.98,74020.0,169.9144,170.1504,169.875,170.1504,74020.0
2021-08-03 15:50:00,172.99,173.1,172.87,172.93,144917.0,170.1603,170.2685,170.0422,170.1013,144917.0
2021-08-03 15:55:00,172.93,173.0,172.78,173.0,248097.0,170.1013,170.1701,169.9537,170.1701,248097.0
2021-08-04 09:30:00,172.5,173.13,172.12,172.92,210405.0,169.6783,170.298,169.3045,170.0914,210405.0
2021-08-04 09:35:00,172.94,173.25,172.16,172.17,88076.0,170.1111,170.416,169.3439,169.3537,88076.0
2021-08-04 09:40:00,172.17,172.2,171.77,171.86,123230.0,169.3537,169.3832,168.9602,169.0488,123230.0
2021-08-04 09:45:00,171.87,172.34,171.86,172.19,84874.0,169.0586,169.5209,169.0488,169.3734,84874.0
2021-08-04 09:50:00,172.19,172.51,171.99,172.19,75372.0,169.3734,169.6881,169.1766,169.3734,75372.0
2021-08-04 09:55:00,172.19,172.32,172.0,172.28,78911.0,169.3734,169.5012,169.1865,169.4619,78911.0
2021-08-04 10:00:00,172.27,172.31,171.96,172.06,71472.0,169.4521,169.4914,169.1471,169.2455,71472.0
2021-08-04 10:05:00,172.09,172.27,171.88,172.23,60237.0,169.275,169.4521,169.0684,169.4127,60237.0
2021-08-04 10:10:00,172.25,172.56,172.18,172.54,53844.0,169.4324,169.7373,169.3635,169.7176,53844.0
2021-08-04 10:15:00,172.56,172.66,172.36,172.54,49251.0,169.7373,169.8357,169.5406,169.7176,49251.0
2021-08-04 10:20:00,172.51,172.54,171.97,172.04,55223.0,169.6881,169.7176,169.157,169.2258,55223.0
2021-08-04 10:25:00,172.06,172.26,172.03,172.14,52052.0,169.2455,169.4422,169.216,169.3242,52052.0
2021-08-04 10:30:00,172.13,172.16,171.73,172.12,80744.0,169.3143,169.3439,168.9209,169.3045,80744.0
2021-08-04 10:35:00,172.18,172.41,172.17,172.2,37603.0,169.3635,169.5898,169.3537,169.3832,37603.0
2021-08-04 10:40:00,172.19,172.41,172.12,172.3,41731.0,169.3734,169.5898,169.3045,169.4816,41731.0
2021-08-04 10:45:00,172.28,172.47,172.26,172.35,22900.0,169.4619,169.6488,169.4422,169.5308,22900.0
2021-08-04 10:50:00,172.34,172.45,172.06,172.1,36174.0,169.5209,169.6291,169.2455,169.2848,36174.0
2021-08-04 10:55:00,172.1,172.1,171.89,172.01,55633.0,169.2848,169.2848,169.0783,169.1963,55633.0
2021-08-04 11:00:00,172.02,172.2,171.95,172.15,37248.0,169.2061,169.3832,169.1373,169.334,37248.0
2021-08-04 11:05:00,172.15,172.36,172.03,172.34,45477.0,169.334,169.5406,169.216,169.5209,45477.0
2021-08-04 11:10:00,172.34,172.38,172.19,172.19,29214.0,169.5209,169.5603,169.3734,169.3734,29214.0
2021-08-04 11:15:00,172.2,172.28,172.1,172.11,56405.0,169.3832,169.4619,169.2848,169.2947,56405.0
2021-08-04 11:20:00,172.1,172.25,171.93,171.99,31071.0,169.2848,169.4324,169.1176,169.1766,31071.0
2021-08-04 11:25:00,171.99,172.0,171.78,171.83,63398.0,169.1766,169.1865,168.9701,169.0193,63398.0
2021-08-04 11:30:00,171.83,171.92,171.77,171.87,49800.0,169.0193,169.1078,168.9602,169.0586,49800.0
2021-08-04 11:35:00,171.88,171.91,171.68,171.74,54392.0,169.0684,169.0979,168.8717,168.9307,54392.0
2021-08-04 11:40:00,171.74,171.76,171.49,171.73,72124.0,168.9307,168.9504,168.6848,168.9209,72124.0
2021-08-04 11:45:00,171.76,172.05,171.75,171.97,49875.0,168.9504,169.2357,168.9406,169.157,49875.0
2021-08-04 11:50:00,171.95,171.99,171.82,171.94,24330.0,169.1373,169.1766,169.0094,169.1275,24330.0
2021-08-04 11:55:00,171.95,172.06,171.82,171.86,31854.0,169.1373,169.2455,169.0094,169.0488,31854.0
2021-08-04 12:00:00,171.86,171.92,171.75,171.86,43503.0,169.0488,169.1078,168.9406,169.0488,43503.0
2021-08-04 12:05:00,171.88,171.95,171.85,171.86,25834.0,169.0684,169.1373,169.0389,169.0488,25834.0
2021-08-04 12:10:00,171.84,171.85,171.67,171.78,30561.0,169.0291,169.0389,168.8619,168.9701,30561.0
2021-08-04 12:15:00,171.81,171.85,171.63,171.71,36747.0,168.9996,169.0389,168.8225,168.9012,36747.0
2021-08-04 12:20:00,171.7,171.72,171.59,171.65,22379.0,168.8914,168.9111,168.7832,168.8422,22379.0
2021-08-04 12:25:00,171.61,171.65,171.5,171.53,33219.0,168.8029,168.8422,168.6947,168.7242,33219.0
2021-08-04 12:30:00,171.51,171.51,171.34,171.4,41134.0,168.7045,168.7045,168.5373,168.5963,41134.0
2021-08-04 12:35:00,171.4,171.6,171.39,171.53,33223.0,168.5963,168.793,168.5865,168.7242,33223.0
2021-08-04 12:40:00,171.53,171.66,171.51,171.61,26436.0,168.7242,168.852,168.7045,168.8029,26436.0
2021-08-04 12:45:00,171.63,171.71,171.58,171.71,24460.0,168.8225,168.9012,168.7733,168.9012,24460.0
2021-08-04 12:50:00,171.73,171.77,171.64,171.76,20970.0,168.9209,168.9602,168.8324,168.9504,20970.0
2021-08-04 12:55:00,171.73,171.78,171.61,171.61,28497.0,168.9209,168.9701,168.8029,168.8029,28497.0
2021-08-04 13:00:00,171.6,171.74,171.55,171.69,33313.0,168.793,168.9307,168.7438,168.8815,33313.0
2021-08-04 13:05:00,171.67,171.8,171.65,171.74,28347.0,168.8619,168.9897,168.8422,168.9307,28347.0
2021-08-04 13:10:00,171.72,171.85,171.68,171.75,26043.0,168.9111,169.0389,168.8717,168.9406,26043.0
2021-08-04 13:15:00,171.74,171.94,171.68,171.93,31261.0,168.9307,169.1275,168.8717,169.1176,31261.0
2021-08-04 13:20:00,171.93,172.0,171.84,171.85,57063.0,169.1176,169.1865,169.0291,169.0389,57063.0
2021-08-04 13:25:00,171.86,171.89,171.8,171.81,33746.0,169.0488,169.0783,168.9897,168.9996,33746.0
2021-08-04 13:30:00,171.81,172.03,171.8,172.02,25906.0,168.9996,169.216,168.9897,169.2061,25906.0
2021-08-04 13:35:00,172.02,172.19,171.9,172.17,30848.0,169.2061,169.3734,169.0881,169.3537,30848.0
2021-08-04 13:40:00,172.2,172.33,172.15,172.15,43851.0,169.3832,169.5111,169.334,169.334,43851.0
2021-08-04 13:45:00,172.16,172.24,171.98,172.12,34885.0,169.3439,169.4226,169.1668,169.3045,34885.0
2021-08-04 13:50:00,172.12,172.13,172.03,172.11,13871.0,169.3045,169.3143,169.216,169.2947,13871.0
2021-08-04 13:55:00,172.12,172.24,172.12,172.21,18991.0,169.3045,169.4226,169.3045,169.393,18991.0
2021-08-04 14:00:00,172.23,172.35,172.23,172.29,20677.0,169.4127,169.5308,169.4127,169.4717,20677.0
2021-08-04 14:05:00,172.29,172.43,172.25,172.43,26779.0,169.4717,169.6094,169.4324,169.6094,26779.0
2021-08-04 14:10:00,172.42,172.42,172.32,172.32,22878.0,169.5996,169.5996,169.5012,169.5012,22878.0
2021-08-04 14:15:00,172.33,172.36,172.28,172.28,10649.0,169.5111,169.5406,169.4619,169.4619,10649.0
2021-08-04 14:20:00,172.28,172.34,172.27,172.28,17392.0,169.4619,169.5209,169.4521,169.4619,17392.0
2021-08-04 14:25:00,172.28,172.36,172.27,172.34,17794.0,169.4619,169.5406,169.4521,169.5209,17794.0
2021-08-04 14:30:00,172.35,172.35,172.23,172.32,15305.0,169.5308,169.5308,169.4127,169.5012,15305.0
2021-08-04 14:35:00,172.33,172.41,172.3,172.33,33006.0,169.5111,169.5898,169.4816,169.5111,33006.0
2021-08-04 14:40:00,172.33,172.33,172.23,172.26,22123.0,169.5111,169.5111,169.4127,169.4422,22123.0
2021-08-04 14:45:00,172.25,172.25,172.15,172.25,25989.0,169.4324,169.4324,169.334,169.4324,25989.0
2021-08-04 14:50:00,172.25,172.28,172.19,172.23,37203.0,169.4324,169.4619,169.3734,169.4127,37203.0
2021-08-04 14:55:00,172.23,172.34,172.17,172.33,41708.0,169.4127,169.5209,169.3537,169.5111,41708.0
2021-08-04 15:00:00,172.33,172.46,172.32,172.4,38670.0,169.5111,169.639,169.5012,169.5799,38670.0
2021-08-04 15:05:00,172.4,172.5,172.34,172.38,30895.0,169.5799,169.6783,169.5209,169.5603,30895.0
2021-08-04 15:10:00,172.36,172.48,172.34,172.4,32207.0,169.5406,169.6586,169.5209,169.5799,32207.0
2021-08-04 15:15:00,172.4,172.42,172.29,172.36,46240.0,169.5799,169.5996,169.4717,169.5406,46240.0
2021-08-04 15:20:00,172.35,172.45,172.34,172.36,28959.0,169.5308,169.6291,169.5209,169.5406,28959.0
2021-08-04 15:25:00,172.37,172.53,172.37,172.52,34984.0,169.5504,169.7078,169.5504,169.698,34984.0
2021-08-04 15:30:00,172.51,172.72,172.51,172.68,65072.0,169.6881,169.8947,169.6881,169.8554,65072.0
2021-08-04 15:35:00,172.67,172.67,172.44,172.44,45731.0,169.8455,169.8455,169.6193,169.6193,45731.0
2021-08-04 15:40:00,172.43,172.57,172.28,172.53,57397.0,169.6094,169.7472,169.4619,169.7078,57397.0
2021-08-04 15:45:00,172.52,172.72,172.51,172.67,52346.0,169.698,169.8947,169.6881,169.8455,52346.0
2021-08-04 15:50:00,172.67,172.74,172.57,172.61,93519.0,169.8455,169.9144,169.7472,169.7865,93519.0
2021-08-04 15:55:00,172.62,172.74,172.56,172.58,234882.0,169.7963,169.9144,169.7373,169.757,234882.0
2021-08-05 09:30:00,172.49,173.45,172.49,173.44,235001.0,169.6685,170.6128,169.6685,170.6029,235001.0
2021-08-05 09:35:00,173.42,174.01,173.36,173.65,128378.0,170.5832,171.1636,170.5242,170.8095,128378.0
2021-08-05 09:40:00,173.66,173.78,173.32,173.68,88798.0,170.8193,170.9374,170.4849,170.839,88798.0
2021-08-05 09:45:00,173.69,174.14,173.52,174.05,75032.0,170.8488,171.2915,170.6816,171.2029,75032.0
2021-08-05 09:50:00,174.06,174.53,174.06,174.23,69853.0,171.2128,171.6751,171.2128,171.38,69853.0
2021-08-05 09:55:00,174.23,174.31,173.95,174.31,103748.0,171.38,171.4587,171.1046,171.4587,103748.0
2021-08-05 10:00:00,174.32,174.5,174.21,174.34,66255.0,171.4685,171.6456,171.3603,171.4882,66255.0
2021-08-05 10:05:00,174.36,174.8,174.14,174.59,164846.0,171.5079,171.9407,171.2915,171.7341,164846.0
2021-08-05 10:10:00,174.58,175.05,174.47,174.89,92415.0,171.7243,172.1866,171.6161,172.0292,92415.0
2021-08-05 10:15:00,174.89,175.25,174.84,175.21,89169.0,172.0292,172.3833,171.98,172.344,89169.0
2021-08-05 10:20:00,175.21,175.35,174.98,175.33,93611.0,172.344,172.4817,172.1177,172.462,93611.0
2021-08-05 10:25:00,175.31,175.91,175.31,175.77,194458.0,172.4423,173.0325,172.4423,172.8948,194458.0
2021-08-05 10:30:00,175.71,175.97,175.71,175.88,129315.0,172.8358,173.0915,172.8358,173.003,129315.0
2021-08-05 10:35:00,175.88,176.14,175.88,176.06,122077.0,173.003,173.2588,173.003,173.1801,122077.0
2021-08-05 10:40:00,176.06,176.34,175.92,176.14,115737.0,173.1801,173.4555,173.0424,173.2588,115737.0
2021-08-05 10:45:00,176.13,176.4,176.02,176.38,91727.0,173.2489,173.5145,173.1407,173.4948,91727.0
2021-08-05 10:50:00,176.39,176.52,176.3,176.49,60672.0,173.5047,173.6325,173.4161,173.603,60672.0
2021-08-05 10:55:00,176.5,176.68,175.93,176.19,181041.0,173.6129,173.7899,173.0522,173.3079,181041.0
2021-08-05 11:00:00,176.19,176.3,175.98,176.02,62945.0,173.3079,173.4161,173.1014,173.1407,62945.0
2021-08-05 11:05:00,176.02,176.56,176.0,176.42,65035.0,173.1407,173.6719,173.121,173.5342,65035.0
2021-08-05 11:10:00,176.44,176.74,176.32,176.74,142005.0,173.5538,173.8489,173.4358,173.8489,142005.0
2021-08-05 11:15:00,176.75,176.95,176.63,176.7,144967.0,173.8588,174.0555,173.7407,173.8096,144967.0
2021-08-05 11:20:00,176.7,176.9,176.53,176.72,88693.0,173.8096,174.0063,173.6424,173.8293,88693.0
2021-08-05 11:25:00,176.74,176.78,176.44,176.66,92095.0,173.8489,173.8883,173.5538,173.7702,92095.0
2021-08-05 11:30:00,176.65,176.72,176.41,176.7,48398.0,173.7604,173.8293,173.5243,173.8096,48398.0
2021-08-05 11:35:00,176.67,176.77,176.29,176.29,59260.0,173.7801,173.8785,173.4063,173.4063,59260.0
2021-08-05 11:40:00,176.28,176.45,176.24,176.27,63526.0,173.3965,173.5637,173.3571,173.3866,63526.0
2021-08-05 11:45:00,176.28,176.46,176.25,176.41,34733.0,173.3965,173.5735,173.367,173.5243,34733.0
2021-08-05 11:50:00,176.42,176.59,176.4,176.55,26710.0,173.5342,173.7014,173.5145,173.662,26710.0
2021-08-05 11:55:00,176.57,176.9,176.57,176.87,61883.0,173.6817,174.0063,173.6817,173.9768,61883.0
2021-08-05 12:00:00,176.88,176.89,176.71,176.87,55958.0,173.9867,173.9965,173.8194,173.9768,55958.0
2021-08-05 12:05:00,176.87,176.9,176.7,176.77,43608.0,173.9768,174.0063,173.8096,173.8785,43608.0
2021-08-05 12:10:00,176.78,176.78,176.54,176.61,30661.0,173.8883,173.8883,173.6522,173.7211,30661.0
2021-08-05 12:15:00,176.6,176.61,176.45,176.57,32748.0,173.7112,173.7211,173.5637,173.6817,32748.0
2021-08-05 12:20:00,176.56,176.74,176.38,176.67,58284.0,173.6719,173.8489,173.4948,173.7801,58284.0
2021-08-05 12:25:00,176.68,176.75,176.62,176.7,31798.0,173.7899,173.8588,173.7309,173.8096,31798.0
2021-08-05 12:30:00,176.7,176.78,176.68,176.7,38278.0,173.8096,173.8883,173.7899,173.8096,38278.0
2021-08-05 12:35:00,176.72,176.89,176.68,176.75,44787.0,173.8293,173.9965,173.7899,173.8588,44787.0
2021-08-05 12:40:00,176.77,176.84,176.68,176.74,33179.0,173.8785,173.9473,173.7899,173.8489,33179.0
2021-08-05 12:45:00,176.74,176.75,176.56,176.65,53420.0,173.8489,173.8588,173.6719,173.7604,53420.0
2021-08-05 12:50:00,176.65,176.8,176.56,176.71,64738.0,173.7604,173.908,173.6719,173.8194,64738.0
2021-08-05 12:55:00,176.72,176.72,176.41,176.46,31941.0,173.8293,173.8293,173.5243,173.5735,31941.0
2021-08-05 13:00:00,176.48,176.78,176.46,176.78,39897.0,173.5932,173.8883,173.5735,173.8883,39897.0
2021-08-05 13:05:00,176.8,177.09,176.8,177.06,78087.0,173.908,174.1932,173.908,174.1637,78087.0
2021-08-05 13:10:00,177.09,177.12,176.83,176.92,50508.0,174.1932,174.2227,173.9375,174.026,50508.0
2021-08-05 13:15:00,176.91,176.96,176.82,176.84,58828.0,174.0162,174.0653,173.9276,173.9473,58828.0
2021-08-05 13:20:00,176.86,176.88,176.76,176.77,15212.0,173.967,173.9867,173.8686,173.8785,15212.0
2021-08-05 13:25:00,176.77,176.85,176.73,176.85,27719.0,173.8785,173.9571,173.8391,173.9571,27719.0
2021-08-05 13:30:00,176.85,176.94,176.83,176.86,20584.0,173.9571,174.0457,173.9375,173.967,20584.0
2021-08-05 13:35:00,176.86,176.87,176.7,176.85,43103.0,173.967,173.9768,173.8096,173.9571,43103.0
2021-08-05 13:40:00,176.84,176.97,176.82,176.92,20933.0,173.9473,174.0752,173.9276,174.026,20933.0
2021-08-05 13:45:00,176.9,177.0,176.87,177.0,24000.0,174.0063,174.1047,173.9768,174.1047,24000.0
2021-08-05 13:50:00,176.99,177.07,176.82,176.88,40254.0,174.0949,174.1735,173.9276,173.9867,40254.0
2021-08-05 13:55:00,176.9,176.9,176.82,176.83,20010.0,174.0063,174.0063,173.9276,173.9375,20010.0
2021-08-05 14:00:00,176.82,176.94,176.8,176.87,20224.0,173.9276,174.0457,173.908,173.9768,20224.0
2021-08-05 14:05:00,176.88,176.89,176.78,176.8,31142.0,173.9867,173.9965,173.8883,173.908,31142.0
2021-08-05 14:10:00,176.8,176.85,176.69,176.71,28528.0,173.908,173.9571,173.7998,173.8194,28528.0
2021-08-05 14:15:00,176.7,176.79,176.63,176.64,59976.0,173.8096,173.8981,173.7407,173.7506,59976.0
2021-08-05 14:20:00,176.63,176.65,176.5,176.55,34120.0,173.7407,173.7604,173.6129,173.662,34120.0
2021-08-05 14:25:00,176.59,176.68,176.56,176.65,22802.0,173.7014,173.7899,173.6719,173.7604,22802.0
2021-08-05 14:30:00,176.65,176.69,176.57,176.68,38605.0,173.7604,173.7998,173.6817,173.7899,38605.0
2021-08-05 14:35:00,176.67,176.72,176.63,176.64,29798.0,173.7801,173.8293,173.7407,173.7506,29798.0
2021-08-05 14:40:00,176.64,176.79,176.62,176.63,33341.0,173.7506,173.8981,173.7309,173.7407,33341.0
2021-08-05 14:45:00,176.62,176.62,176.52,176.56,34221.0,173.7309,173.7309,173.6325,173.6719,34221.0
2021-08-05 14:50:00,176.56,176.63,176.49,176.51,34317.0,173.6719,173.7407,173.603,173.6227,34317.0
2021-08-05 14:55:00,176.51,176.52,176.32,176.4,51647.0,173.6227,173.6325,173.4358,173.5145,51647.0
2021-08-05 15:00:00,176.41,176.62,176.39,176.61,48638.0,173.5243,173.7309,173.5047,173.7211,48638.0
2021-08-05 15:05:00,176.6,176.66,176.52,176.54,36728.0,173.7112,173.7702,173.6325,173.6522,36728.0
2021-08-05 15:10:00,176.53,176.54,176.35,176.36,37571.0,173.6424,173.6522,173.4653,173.4752,37571.0
2021-08-05 15:15:00,176.36,176.38,176.15,176.15,67267.0,173.4752,173.4948,173.2686,173.2686,67267.0
2021-08-05 15:20:00,176.17,176.19,176.02,176.09,59881.0,173.2883,173.3079,173.1407,173.2096,59881.0
2021-08-05 15:25:00,176.11,176.33,176.1,176.29,53718.0,173.2292,173.4456,173.2194,173.4063,53718.0
2021-08-05 15:30:00,176.29,176.37,176.12,176.23,86198.0,173.4063,173.485,173.2391,173.3473,86198.0
2021-08-05 15:35:00,176.26,176.29,176.07,176.25,76961.0,173.3768,173.4063,173.1899,173.367,76961.0
2021-08-05 15:40:00,176.25,176.48,176.1,176.45,92145.0,173.367,173.5932,173.2194,173.5637,92145.0
2021-08-05 15:45:00,176.46,176.47,176.22,176.29,96572.0,173.5735,173.5834,173.3374,173.4063,96572.0
2021-08-05 15:50:00,176.28,176.34,176.17,176.34,118733.0,173.3965,173.4555,173.2883,173.4555,118733.0
2021-08-05 15:55:00,176.33,176.77,176.1,176.71,545949.0,173.4456,173.8785,173.2194,173.8194,545949.0
2021-08-06 09:30:00,177.43,178.46,177.43,178.29,263055.0,174.5277,175.5408,174.5277,175.3736,263055.0
2021-08-06 09:35:00,178.28,178.4,177.6,177.88,85236.0,175.3637,175.4818,174.6949,174.9703,85236.0
2021-08-06 09:40:00,177.9,178.56,177.9,178.46,94660.0,174.99,175.6392,174.99,175.5408,94660.0
2021-08-06 09:45:00,178.46,178.81,178.37,178.37,123438.0,175.5408,175.8851,175.4523,175.4523,123438.0
2021-08-06 09:50:00,178.38,178.41,177.44,177.52,72190.0,175.4621,175.4916,174.5375,174.6162,72190.0
2021-08-06 09:55:00,177.52,177.57,177.21,177.47,71149.0,174.6162,174.6654,174.3113,174.567,71149.0
2021-08-06 10:00:00,177.45,178.1,177.45,178.07,89009.0,174.5473,175.1867,174.5473,175.1572,89009.0
2021-08-06 10:05:00,178.02,178.09,177.74,177.83,49405.0,175.108,175.1769,174.8326,174.9211,49405.0
2021-08-06 10:10:00,177.77,177.88,177.42,177.61,41945.0,174.8621,174.9703,174.5178,174.7047,41945.0
2021-08-06 10:15:00,177.62,177.73,177.26,177.27,70531.0,174.7145,174.8227,174.3604,174.3703,70531.0
2021-08-06 10:20:00,177.3,177.49,177.15,177.22,38160.0,174.3998,174.5867,174.2522,174.3211,38160.0
2021-08-06 10:25:00,177.23,177.32,176.85,177.01,45159.0,174.3309,174.4195,173.9571,174.1145,45159.0
2021-08-06 10:30:00,177.03,177.26,176.99,176.99,37854.0,174.1342,174.3604,174.0949,174.0949,37854.0
2021-08-06 10:35:00,176.99,177.06,176.8,176.84,31871.0,174.0949,174.1637,173.908,173.9473,31871.0
2021-08-06 10:40:00,176.8,176.9,176.66,176.72,54891.0,173.908,174.0063,173.7702,173.8293,54891.0
2021-08-06 10:45:00,176.75,176.89,176.68,176.8,47918.0,173.8588,173.9965,173.7899,173.908,47918.0
2021-08-06 10:50:00,176.8,177.16,176.77,177.02,26891.0,173.908,174.2621,173.8785,174.1244,26891.0
2021-08-06 10:55:00,177.01,177.05,176.64,176.81,39925.0,174.1145,174.1539,173.7506,173.9178,39925.0
2021-08-06 11:00:00,176.85,177.21,176.77,177.16,51634.0,173.9571,174.3113,173.8785,174.2621,51634.0
2021-08-06 11:05:00,177.14,177.29,176.98,177.04,43437.0,174.2424,174.3899,174.085,174.144,43437.0
2021-08-06 11:10:00,177.1,177.34,177.09,177.26,27545.0,174.2031,174.4391,174.1932,174.3604,27545.0
2021-08-06 11:15:00,177.26,177.36,177.2,177.31,41221.0,174.3604,174.4588,174.3014,174.4096,41221.0
2021-08-06 11:20:00,177.34,177.69,177.33,177.62,41028.0,174.4391,174.7834,174.4293,174.7145,41028.0
2021-08-06 11:25:00,177.65,178.23,177.36,177.72,232405.0,174.7441,175.3146,174.4588,174.8129,232405.0
2021-08-06 11:30:00,177.68,178.01,177.4,177.43,68942.0,174.7736,175.0982,174.4981,174.5277,68942.0
2021-08-06 11:35:00,177.43,177.46,177.1,177.21,42326.0,174.5277,174.5572,174.2031,174.3113,42326.0
2021-08-06 11:40:00,177.24,177.38,177.1,177.13,20235.0,174.3408,174.4785,174.2031,174.2326,20235.0
2021-08-06 11:45:00,177.12,177.15,176.95,177.0,26539.0,174.2227,174.2522,174.0555,174.1047,26539.0
2021-08-06 11:50:00,177.0,177.08,176.93,177.08,14353.0,174.1047,174.1834,174.0358,174.1834,14353.0
2021-08-06 11:55:00,177.06,177.3,177.06,177.27,20140.0,174.1637,174.3998,174.1637,174.3703,20140.0
2021-08-06 12:00:00,177.27,177.28,177.05,177.13,24249.0,174.3703,174.3801,174.1539,174.2326,24249.0
2021-08-06 12:05:00,177.12,177.27,177.11,177.22,15692.0,174.2227,174.3703,174.2129,174.3211,15692.0
2021-08-06 12:10:00,177.25,177.28,177.11,177.14,20738.0,174.3506,174.3801,174.2129,174.2424,20738.0
2021-08-06 12:15:00,177.18,177.22,177.0,177.04,34420.0,174.2817,174.3211,174.1047,174.144,34420.0
2021-08-06 12:20:00,177.06,177.09,176.87,176.9,14182.0,174.1637,174.1932,173.9768,174.0063,14182.0
2021-08-06 12:25:00,176.91,177.05,176.9,176.99,23511.0,174.0162,174.1539,174.0063,174.0949,23511.0
2021-08-06 12:30:00,177.03,177.06,176.97,177.02,15662.0,174.1342,174.1637,174.0752,174.1244,15662.0
2021-08-06 12:35:00,177.02,177.12,177.0,177.05,11914.0,174.1244,174.2227,174.1047,174.1539,11914.0
2021-08-06 12:40:00,177.05,177.09,176.91,177.08,11058.0,174.1539,174.1932,174.0162,174.1834,11058.0
2021-08-06 12:45:00,177.07,177.22,177.05,177.06,21331.0,174.1735,174.3211,174.1539,174.1637,21331.0
2021-08-06 12:50:00,177.06,177.2,177.06,177.09,19808.0,174.1637,174.3014,174.1637,174.1932,19808.0
2021-08-06 12:55:00,177.08,177.22,177.08,177.15,11121.0,174.1834,174.3211,174.1834,174.2522,11121.0
2021-08-06 13:00:00,177.18,177.25,177.1,177.19,14926.0,174.2817,174.3506,174.2031,174.2916,14926.0
2021-08-06 13:05:00,177.22,177.25,177.13,177.17,19869.0,174.3211,174.3506,174.2326,174.2719,19869.0
2021-08-06 13:10:00,177.18,177.3,177.18,177.26,14763.0,174.2817,174.3998,174.2817,174.3604,14763.0
2021-08-06 13:15:00,177.26,177.3,177.17,177.19,19844.0,174.3604,174.3998,174.2719,174.2916,19844.0
2021-08-06 13:20:00,177.19,177.29,177.17,177.25,25912.0,174.2916,174.3899,174.2719,174.3506,25912.0
2021-08-06 13:25:00,177.24,177.24,177.03,177.06,16346.0,174.3408,174.3408,174.1342,174.1637,16346.0
2021-08-06 13:30:00,177.05,177.13,177.0,177.12,18427.0,174.1539,174.2326,174.1047,174.2227,18427.0
2021-08-06 13:35:00,177.13,177.14,177.0,177.02,13248.0,174.2326,174.2424,174.1047,174.1244,13248.0
2021-08-06 13:40:00,177.01,177.06,176.97,177.03,25476.0,174.1145,174.1637,174.0752,174.1342,25476.0
2021-08-06 13:45:00,177.03,177.12,177.03,177.05,12155.0,174.1342,174.2227,174.1342,174.1539,12155.0
2021-08-06 13:50:00,177.06,177.22,177.05,177.14,27129.0,174.1637,174.3211,174.1539,174.2424,27129.0
2021-08-06 13:55:00,177.14,177.37,177.09,177.37,39010.0,174.2424,174.4686,174.1932,174.4686,39010.0
2021-08-06 14:00:00,177.37,177.41,177.24,177.37,28179.0,174.4686,174.508,174.3408,174.4686,28179.0
2021-08-06 14:05:00,177.36,177.45,177.32,177.42,25579.0,174.4588,174.5473,174.4195,174.5178,25579.0
2021-08-06 14:10:00,177.42,177.48,177.34,177.38,19514.0,174.5178,174.5768,174.4391,174.4785,19514.0
2021-08-06 14:15:00,177.36,177.6,177.34,177.58,31538.0,174.4588,174.6949,174.4391,174.6752,31538.0
2021-08-06 14:20:00,177.6,177.63,177.43,177.49,33523.0,174.6949,174.7244,174.5277,174.5867,33523.0
2021-08-06 14:25:00,177.51,177.51,177.29,177.35,13243.0,174.6063,174.6063,174.3899,174.449,13243.0
2021-08-06 14:30:00,177.35,177.49,177.29,177.46,20609.0,174.449,174.5867,174.3899,174.5572,20609.0
2021-08-06 14:35:00,177.46,177.51,177.39,177.41,16995.0,174.5572,174.6063,174.4883,174.508,16995.0
2021-08-06 14:40:00,177.4,177.49,177.4,177.44,17888.0,174.4981,174.5867,174.4981,174.5375,17888.0
2021-08-06 14:45:00,177.44,177.47,177.3,177.32,31802.0,174.5375,174.567,174.3998,174.4195,31802.0
2021-08-06 14:50:00,177.31,177.38,177.25,177.25,25710.0,174.4096,174.4785,174.3506,174.3506,25710.0
2021-08-06 14:55:00,177.27,177.28,177.17,177.2,23648.0,174.3703,174.3801,174.2719,174.3014,23648.0
2021-08-06 15:00:00,177.19,177.23,177.02,177.03,20999.0,174.2916,174.3309,174.1244,174.1342,20999.0
2021-08-06 15:05:00,177.02,177.23,177.02,177.18,44677.0,174.1244,174.3309,174.1244,174.2817,44677.0
2021-08-06 15:10:00,177.18,177.34,177.16,177.21,34731.0,174.2817,174.4391,174.2621,174.3113,34731.0
2021-08-06 15:15:00,177.23,177.28,177.13,177.18,18131.0,174.3309,174.3801,174.2326,174.2817,18131.0
2021-08-06 15:20:00,177.17,177.32,177.09,177.25,33615.0,174.2719,174.4195,174.1932,174.3506,33615.0
2021-08-06 15:25:00,177.27,177.39,177.23,177.32,42749.0,174.3703,174.4883,174.3309,174.4195,42749.0
2021-08-06 15:30:00,177.32,177.4,176.75,177.14,161493.0,174.4195,174.4981,173.8588,174.2424,161493.0
2021-08-06 15:35:00,177.14,177.23,177.05,177.13,43181.0,174.2424,174.3309,174.1539,174.2326,43181.0
2021-08-06 15:40:00,177.12,177.12,176.8,176.83,55004.0,174.2227,174.2227,173.908,173.9375,55004.0
2021-08-06 15:45:00,176.82,176.86,176.67,176.69,86855.0,173.9276,173.967,173.7801,173.7998,86855.0
2021-08-06 15:50:00,176.68,176.98,176.63,176.96,107447.0,173.7899,174.085,173.7407,174.0653,107447.0
2021-08-06 15:55:00,176.97,177.24,176.93,177.14,207080.0,174.0752,174.3408,174.0358,174.2424,207080.0
2021-08-09 09:30:00,177.0,177.31,176.29,176.41,210776.0,174.1047,174.4096,173.4063,173.5243,210776.0
2021-08-09 09:35:00,176.42,176.42,175.86,176.11,81734.0,173.5342,173.5342,172.9833,173.2292,81734.0
2021-08-09 09:40:00,176.05,176.26,175.75,176.13,51475.0,173.1702,173.3768,172.8751,173.2489,51475.0
2021-08-09 09:45:00,176.18,176.5,175.92,175.99,32064.0,173.2981,173.6129,173.0424,173.1112,32064.0
2021-08-09 09:50:00,176.0,176.26,175.61,175.65,60339.0,173.121,173.3768,172.7374,172.7768,60339.0
2021-08-09 09:55:00,175.64,175.8,175.29,175.43,119757.0,172.7669,172.9243,172.4227,172.5604,119757.0
2021-08-09 10:00:00,175.45,175.57,175.18,175.19,64684.0,172.58,172.6981,172.3145,172.3243,64684.0
2021-08-09 10:05:00,175.19,175.35,175.17,175.23,46513.0,172.3243,172.4817,172.3046,172.3636,46513.0
2021-08-09 10:10:00,175.22,175.45,175.06,175.45,48912.0,172.3538,172.58,172.1964,172.58,48912.0
2021-08-09 10:15:00,175.44,175.59,175.32,175.42,40128.0,172.5702,172.7178,172.4522,172.5505,40128.0
2021-08-09 10:20:00,175.4,175.7,175.35,175.54,53174.0,172.5309,172.826,172.4817,172.6686,53174.0
2021-08-09 10:25:00,175.55,175.7,175.4,175.4,40571.0,172.6784,172.826,172.5309,172.5309,40571.0
2021-08-09 10:30:00,175.4,175.64,175.29,175.49,89073.0,172.5309,172.7669,172.4227,172.6194,89073.0
2021-08-09 10:35:00,175.48,175.75,175.38,175.5,59246.0,172.6096,172.8751,172.5112,172.6292,59246.0
2021-08-09 10:40:00,175.51,175.8,175.49,175.74,28065.0,172.6391,172.9243,172.6194,172.8653,28065.0
2021-08-09 10:45:00,175.73,175.77,175.54,175.54,36073.0,172.8555,172.8948,172.6686,172.6686,36073.0
2021-08-09 10:50:00,175.54,175.79,175.53,175.65,51405.0,172.6686,172.9145,172.6587,172.7768,51405.0
2021-08-09 10:55:00,175.66,175.78,175.5,175.58,41673.0,172.7866,172.9046,172.6292,172.7079,41673.0
2021-08-09 11:00:00,175.57,175.58,175.24,175.24,51338.0,172.6981,172.7079,172.3735,172.3735,51338.0
2021-08-09 11:05:00,175.26,175.59,175.21,175.54,54547.0,172.3932,172.7178,172.344,172.6686,54547.0
2021-08-09 11:10:00,175.55,175.71,175.55,175.7,30583.0,172.6784,172.8358,172.6784,172.826,30583.0
2021-08-09 11:15:00,175.7,175.73,175.56,175.67,36553.0,172.826,172.8555,172.6882,172.7964,36553.0
2021-08-09 11:20:00,175.65,175.79,175.63,175.78,30021.0,172.7768,172.9145,172.7571,172.9046,30021.0
2021-08-09 11:25:00,175.78,175.91,175.71,175.89,41233.0,172.9046,173.0325,172.8358,173.0128,41233.0
2021-08-09 11:30:00,175.91,175.99,175.79,175.96,35302.0,173.0325,173.1112,172.9145,173.0817,35302.0
2021-08-09 11:35:00,175.96,175.99,175.78,175.81,35877.0,173.0817,173.1112,172.9046,172.9342,35877.0
2021-08-09 11:40:00,175.82,175.86,175.72,175.73,23888.0,172.944,172.9833,172.8456,172.8555,23888.0
2021-08-09 11:45:00,175.7,175.9,175.61,175.88,32117.0,172.826,173.0227,172.7374,173.003,32117.0
2021-08-09 11:50:00,175.9,175.9,175.66,175.75,38141.0,173.0227,173.0227,172.7866,172.8751,38141.0
2021-08-09 11:55:00,175.75,175.81,175.5,175.53,49074.0,172.8751,172.9342,172.6292,172.6587,49074.0
2021-08-09 12:00:00,175.54,175.71,175.48,175.51,37427.0,172.6686,172.8358,172.6096,172.6391,37427.0
2021-08-09 12:05:00,175.52,175.97,175.51,175.97,36479.0,172.6489,173.0915,172.6391,173.0915,36479.0
2021-08-09 12:10:00,175.98,176.31,175.97,176.31,45051.0,173.1014,173.426,173.0915,173.426,45051.0
2021-08-09 12:15:00,176.31,176.36,176.22,176.34,57831.0,173.426,173.4752,173.3374,173.4555,57831.0
2021-08-09 12:20:00,176.34,176.51,176.09,176.13,60032.0,173.4555,173.6227,173.2096,173.2489,60032.0
2021-08-09 12:25:00,176.13,176.23,175.98,176.0,25796.0,173.2489,173.3473,173.1014,173.121,25796.0
2021-08-09 12:30:00,176.01,176.12,175.95,176.05,23975.0,173.1309,173.2391,173.0719,173.1702,23975.0
2021-08-09 12:35:00,176.03,176.11,175.99,176.09,19716.0,173.1506,173.2292,173.1112,173.2096,19716.0
2021-08-09 12:40:00,176.08,176.08,175.92,175.95,19796.0,173.1997,173.1997,173.0424,173.0719,19796.0
2021-08-09 12:45:00,175.94,176.04,175.82,176.03,24239.0,173.062,173.1604,172.944,173.1506,24239.0
2021-08-09 12:50:00,176.02,176.15,175.98,176.06,20912.0,173.1407,173.2686,173.1014,173.1801,20912.0
2021-08-09 12:55:00,176.06,176.11,175.98,176.03,12770.0,173.1801,173.2292,173.1014,173.1506,12770.0
2021-08-09 13:00:00,176.02,176.12,176.02,176.09,14522.0,173.1407,173.2391,173.1407,173.2096,14522.0
2021-08-09 13:05:00,176.06,176.09,175.95,175.99,15857.0,173.1801,173.2096,173.0719,173.1112,15857.0
2021-08-09 13:10:00,176.0,176.13,175.93,176.12,17411.0,173.121,173.2489,173.0522,173.2391,17411.0
2021-08-09 13:15:00,176.14,176.32,176.14,176.29,18371.0,173.2588,173.4358,173.2588,173.4063,18371.0
2021-08-09 13:20:00,176.28,176.29,176.14,176.26,16615.0,173.3965,173.4063,173.2588,173.3768,16615.0
2021-08-09 13:25:00,176.27,176.31,176.16,176.22,25808.0,173.3866,173.426,173.2784,173.3374,25808.0
2021-08-09 13:30:00,176.24,176.3,176.14,176.27,17508.0,173.3571,173.4161,173.2588,173.3866,17508.0
2021-08-09 13:35:00,176.26,176.4,176.24,176.34,18688.0,173.3768,173.5145,173.3571,173.4555,18688.0
2021-08-09 13:40:00,176.35,176.5,176.34,176.46,34077.0,173.4653,173.6129,173.4555,173.5735,34077.0
2021-08-09 13:45:00,176.45,176.45,176.3,176.35,15232.0,173.5637,173.5637,173.4161,173.4653,15232.0
2021-08-09 13:50:00,176.38,176.45,176.32,176.4,16020.0,173.4948,173.5637,173.4358,173.5145,16020.0
2021-08-09 13:55:00,176.38,176.46,176.32,176.34,21643.0,173.4948,173.5735,173.4358,173.4555,21643.0
2021-08-09 14:00:00,176.36,176.5,176.36,176.45,20200.0,173.4752,173.6129,173.4752,173.5637,20200.0
2021-08-09 14:05:00,176.45,176.61,176.43,176.57,26227.0,173.5637,173.7211,173.544,173.6817,26227.0
2021-08-09 14:10:00,176.58,176.7,176.54,176.69,33991.0,173.6916,173.8096,173.6522,173.7998,33991.0
2021-08-09 14:15:00,176.68,176.81,176.66,176.76,49718.0,173.7899,173.9178,173.7702,173.8686,49718.0
2021-08-09 14:20:00,176.76,176.77,176.65,176.74,31566.0,173.8686,173.8785,173.7604,173.8489,31566.0
2021-08-09 14:25:00,176.74,176.87,176.74,176.85,32069.0,173.8489,173.9768,173.8489,173.9571,32069.0
2021-08-09 14:30:00,176.86,176.95,176.85,176.95,22733.0,173.967,174.0555,173.9571,174.0555,22733.0
2021-08-09 14:35:00,176.97,177.06,176.94,177.05,40767.0,174.0752,174.1637,174.0457,174.1539,40767.0
2021-08-09 14:40:00,177.07,177.09,176.89,176.96,59566.0,174.1735,174.1932,173.9965,174.0653,59566.0
2021-08-09 14:45:00,176.95,177.14,176.95,177.05,34611.0,174.0555,174.2424,174.0555,174.1539,34611.0
2021-08-09 14:50:00,177.05,177.15,177.01,177.01,31791.0,174.1539,174.2522,174.1145,174.1145,31791.0
2021-08-09 14:55:00,177.01,177.05,176.97,176.99,28484.0,174.1145,174.1539,174.0752,174.0949,28484.0
2021-08-09 15:00:00,176.99,176.99,176.78,176.78,27882.0,174.0949,174.0949,173.8883,173.8883,27882.0
2021-08-09 15:05:00,176.77,176.77,176.67,176.71,22726.0,173.8785,173.8785,173.7801,173.8194,22726.0
2021-08-09 15:10:00,176.71,176.85,176.68,176.76,25194.0,173.8194,173.9571,173.7899,173.8686,25194.0
2021-08-09 15:15:00,176.75,176.75,176.7,176.72,17284.0,173.8588,173.8588,173.8096,173.8293,17284.0
2021-08-09 15:20:00,176.74,176.74,176.58,176.59,20346.0,173.8489,173.8489,173.6916,173.7014,20346.0
2021-08-09 15:25:00,176.6,176.63,176.53,176.58,22833.0,173.7112,173.7407,173.6424,173.6916,22833.0
2021-08-09 15:30:00,176.57,176.78,176.56,176.77,51501.0,173.6817,173.8883,173.6719,173.8785,51501.0
2021-08-09 15:35:00,176.76,176.78,176.68,176.75,54876.0,173.8686,173.8883,173.7899,173.8588,54876.0
2021-08-09 15:40:00,176.75,176.75,176.55,176.61,84139.0,173.8588,173.8588,173.662,173.7211,84139.0
2021-08-09 15:45:00,176.6,176.81,176.59,176.74,117679.0,173.7112,173.9178,173.7014,173.8489,117679.0
2021-08-09 15:50:00,176.72,176.79,176.62,176.68,80499.0,173.8293,173.8981,173.7309,173.7899,80499.0
2021-08-09 15:55:00,176.66,176.77,176.64,176.72,129393.0,173.7702,173.8785,173.7506,173.8293,129393.0
2021-08-10 09:30:00,176.25,177.12,176.13,176.88,150875.0,173.367,174.2227,173.2489,173.9867,150875.0
2021-08-10 09:35:00,176.9,176.93,176.58,176.85,37514.0,174.0063,174.0358,173.6916,173.9571,37514.0
2021-08-10 09:40:00,176.88,176.98,176.01,176.07,47945.0,173.9867,174.085,173.1309,173.1899,47945.0
2021-08-10 09:45:00,176.09,176.24,175.86,176.21,45823.0,173.2096,173.3571,172.9833,173.3276,45823.0
2021-08-10 09:50:00,176.12,176.28,176.02,176.13,50741.0,173.2391,173.3965,173.1407,173.2489,50741.0
2021-08-10 09:55:00,176.13,176.49,176.13,176.41,53358.0,173.2489,173.603,173.2489,173.5243,53358.0
2021-08-10 10:00:00,176.42,176.5,176.18,176.29,74469.0,173.5342,173.6129,173.2981,173.4063,74469.0
2021-08-10 10:05:00,176.3,176.55,176.05,176.55,30030.0,173.4161,173.662,173.1702,173.662,30030.0
2021-08-10 10:10:00,176.53,176.7,176.51,176.61,29036.0,173.6424,173.8096,173.6227,173.7211,29036.0
2021-08-10 10:15:00,176.59,176.65,176.05,176.22,47103.0,173.7014,173.7604,173.1702,173.3374,47103.0
2021-08-10 10:20:00,176.22,176.25,175.58,175.87,107349.0,173.3374,173.367,172.7079,172.9932,107349.0
2021-08-10 10:25:00,175.88,176.15,175.75,176.04,80949.0,173.003,173.2686,172.8751,173.1604,80949.0
2021-08-10 10:30:00,176.04,176.33,175.92,176.33,58881.0,173.1604,173.4456,173.0424,173.4456,58881.0
2021-08-10 10:35:00,176.33,176.6,176.31,176.54,40126.0,173.4456,173.7112,173.426,173.6522,40126.0
2021-08-10 10:40:00,176.48,176.57,176.32,176.4,45242.0,173.5932,173.6817,173.4358,173.5145,45242.0
2021-08-10 10:45:00,176.41,176.57,176.4,176.5,70140.0,173.5243,173.6817,173.5145,173.6129,70140.0
2021-08-10 10:50:00,176.51,176.94,176.47,176.93,35994.0,173.6227,174.0457,173.5834,174.0358,35994.0
2021-08-10 10:55:00,176.94,177.04,176.83,176.94,105285.0,174.0457,174.144,173.9375,174.0457,105285.0
2021-08-10 11:00:00,176.93,177.02,176.81,176.91,74052.0,174.0358,174.1244,173.9178,174.0162,74052.0
2021-08-10 11:05:00,176.91,176.95,176.73,176.8,32086.0,174.0162,174.0555,173.8391,173.908,32086.0
2021-08-10 11:10:00,176.81,176.9,176.72,176.74,48101.0,173.9178,174.0063,173.8293,173.8489,48101.0
2021-08-10 11:15:00,176.75,177.03,176.75,176.83,59014.0,173.8588,174.1342,173.8588,173.9375,59014.0
2021-08-10 11:20:00,176.83,177.13,176.82,176.95,111987.0,173.9375,174.2326,173.9276,174.0555,111987.0
2021-08-10 11:25:00,176.98,176.98,176.83,176.92,35210.0,174.085,174.085,173.9375,174.026,35210.0
2021-08-10 11:30:00,176.92,176.95,176.8,176.87,31954.0,174.026,174.0555,173.908,173.9768,31954.0
2021-08-10 11:35:00,176.87,176.92,176.72,176.75,21853.0,173.9768,174.026,173.8293,173.8588,21853.0
2021-08-10 11:40:00,176.75,176.81,176.68,176.74,24601.0,173.8588,173.9178,173.7899,173.8489,24601.0
2021-08-10 11:45:00,176.75,176.76,176.48,176.5,42665.0,173.8588,173.8686,173.5932,173.6129,42665.0
2021-08-10 11:50:00,176.5,176.71,176.47,176.71,67756.0,173.6129,173.8194,173.5834,173.8194,67756.0
2021-08-10 11:55:00,176.73,177.04,176.67,176.92,46158.0,173.8391,174.144,173.7801,174.026,46158.0
2021-08-10 12:00:00,176.93,176.95,176.83,176.86,15749.0,174.0358,174.0555,173.9375,173.967,15749.0
2021-08-10 12:05:00,176.87,176.92,176.73,176.76,34917.0,173.9768,174.026,173.8391,173.8686,34917.0
2021-08-10 12:10:00,176.76,176.95,176.75,176.9,29675.0,173.8686,174.0555,173.8588,174.0063,29675.0
2021-08-10 12:15:00,176.9,176.91,176.82,176.86,23551.0,174.0063,174.0162,173.9276,173.967,23551.0
2021-08-10 12:20:00,176.85,176.97,176.84,176.97,21362.0,173.9571,174.0752,173.9473,174.0752,21362.0
2021-08-10 12:25:00,176.99,177.07,176.93,176.98,43257.0,174.0949,174.1735,174.0358,174.085,43257.0
2021-08-10 12:30:00,176.97,177.01,176.86,176.87,39617.0,174.0752,174.1145,173.967,173.9768,39617.0
2021-08-10 12:35:00,176.87,177.12,176.85,177.1,86016.0,173.9768,174.2227,173.9571,174.2031,86016.0
2021-08-10 12:40:00,177.1,177.31,177.06,177.27,78159.0,174.2031,174.4096,174.1637,174.3703,78159.0
2021-08-10 12:45:00,177.28,177.36,177.24,177.36,31908.0,174.3801,174.4588,174.3408,174.4588,31908.0
2021-08-10 12:50:00,177.36,177.37,177.25,177.33,25631.0,174.4588,174.4686,174.3506,174.4293,25631.0
2021-08-10 12:55:00,177.32,177.34,177.19,177.29,16727.0,174.4195,174.4391,174.2916,174.3899,16727.0
2021-08-10 13:00:00,177.29,177.4,177.2,177.35,32398.0,174.3899,174.4981,174.3014,174.449,32398.0
2021-08-10 13:05:00,177.35,177.35,177.27,177.31,9189.0,174.449,174.449,174.3703,174.4096,9189.0
2021-08-10 13:10:00,177.32,177.34,177.22,177.28,17827.0,174.4195,174.4391,174.3211,174.3801,17827.0
2021-08-10 13:15:00,177.28,177.38,177.24,177.36,16905.0,174.3801,174.4785,174.3408,174.4588,16905.0
2021-08-10 13:20:00,177.37,177.37,177.15,177.23,23466.0,174.4686,174.4686,174.2522,174.3309,23466.0
2021-08-10 13:25:00,177.23,177.38,177.22,177.36,24798.0,174.3309,174.4785,174.3211,174.4588,24798.0
2021-08-10 13:30:00,177.36,177.38,177.2,177.28,19454.0,174.4588,174.4785,174.3014,174.3801,19454.0
2021-08-10 13:35:00,177.27,177.31,177.15,177.25,13767.0,174.3703,174.4096,174.2522,174.3506,13767.0
2021-08-10 13:40:00,177.25,177.34,177.17,177.2,16485.0,174.3506,174.4391,174.2719,174.3014,16485.0
2021-08-10 13:45:00,177.17,177.2,177.01,177.08,22946.0,174.2719,174.3014,174.1145,174.1834,22946.0
2021-08-10 13:50:00,177.07,177.13,177.04,177.11,22901.0,174.1735,174.2326,174.144,174.2129,22901.0
2021-08-10 13:55:00,177.13,177.14,177.01,177.03,12929.0,174.2326,174.2424,174.1145,174.1342,12929.0
2021-08-10 14:00:00,177.02,177.19,176.96,176.96,42799.0,174.1244,174.2916,174.0653,174.0653,42799.0
2021-08-10 14:05:00,176.96,176.96,176.76,176.77,30840.0,174.0653,174.0653,173.8686,173.8785,30840.0
2021-08-10 14:10:00,176.77,176.8,176.69,176.72,15395.0,173.8785,173.908,173.7998,173.8293,15395.0
2021-08-10 14:15:00,176.72,176.79,176.65,176.77,17268.0,173.8293,173.8981,173.7604,173.8785,17268.0
2021-08-10 14:20:00,176.79,176.82,176.67,176.82,34464.0,173.8981,173.9276,173.7801,173.9276,34464.0
2021-08-10 14:25:00,176.79,176.88,176.77,176.87,16339.0,173.8981,173.9867,173.8785,173.9768,16339.0
2021-08-10 14:30:00,176.86,177.03,176.86,177.02,26231.0,173.967,174.1342,173.967,174.1244,26231.0
2021-08-10 14:35:00,177.03,177.07,176.96,176.98,22618.0,174.1342,174.1735,174.0653,174.085,22618.0
2021-08-10 14:40:00,176.97,176.97,176.8,176.82,17330.0,174.0752,174.0752,173.908,173.9276,17330.0
2021-08-10 14:45:00,176.83,176.9,176.75,176.87,17516.0,173.9375,174.0063,173.8588,173.9768,17516.0
2021-08-10 14:50:00,176.84,176.86,176.75,176.86,11614.0,173.9473,173.967,173.8588,173.967,11614.0
2021-08-10 14:55:00,176.84,176.86,176.76,176.83,17669.0,173.9473,173.967,173.8686,173.9375,17669.0
2021-08-10 15:00:00,176.84,176.85,176.73,176.76,18582.0,173.9473,173.9571,173.8391,173.8686,18582.0
2021-08-10 15:05:00,176.76,176.78,176.6,176.65,22396.0,173.8686,173.8883,173.7112,173.7604,22396.0
2021-08-10 15:10:00,176.62,176.71,176.59,176.71,20994.0,173.7309,173.8194,173.7014,173.8194,20994.0
2021-08-10 15:15:00,176.7,176.75,176.64,176.66,36443.0,173.8096,173.8588,173.7506,173.7702,36443.0
2021-08-10 15:20:00,176.65,176.99,176.61,176.92,32234.0,173.7604,174.0949,173.7211,174.026,32234.0
2021-08-10 15:25:00,176.93,176.98,176.89,176.95,33403.0,174.0358,174.085,173.9965,174.0555,33403.0
2021-08-10 15:30:00,176.96,177.01,176.92,177.01,31816.0,174.0653,174.1145,174.026,174.1145,31816.0
2021-08-10 15:35:00,177.02,177.06,176.84,176.87,51517.0,174.1244,174.1637,173.9473,173.9768,51517.0
2021-08-10 15:40:00,176.87,176.99,176.87,176.97,57681.0,173.9768,174.0949,173.9768,174.0752,57681.0
2021-08-10 15:45:00,176.97,177.0,176.81,176.89,72001.0,174.0752,174.1047,173.9178,173.9965,72001.0
2021-08-10 15:50:00,176.91,177.08,176.86,177.08,95124.0,174.0162,174.1834,173.967,174.1834,95124.0
2021-08-10 15:55:00,177.09,177.17,177.03,177.06,168241.0,174.1932,174.2719,174.1342,174.1637,168241.0
2021-08-11 09:30:00,177.02,177.84,177.02,177.07,145782.0,174.1244,174.9309,174.1244,174.1735,145782.0
2021-08-11 09:35:00,177.03,177.04,176.59,176.99,70066.0,174.1342,174.144,173.7014,174.0949,70066.0
2021-08-11 09:40:00,176.93,177.2,176.52,177.2,44707.0,174.0358,174.3014,173.6325,174.3014,44707.0
2021-08-11 09:45:00,177.2,177.62,176.65,176.75,90985.0,174.3014,174.7145,173.7604,173.8588,90985.0
2021-08-11 09:50:00,176.78,176.92,176.57,176.7,37271.0,173.8883,174.026,173.6817,173.8096,37271.0
2021-08-11 09:55:00,176.67,176.9,176.51,176.88,38368.0,173.7801,174.0063,173.6227,173.9867,38368.0
2021-08-11 10:00:00,176.87,177.28,176.69,177.23,56296.0,173.9768,174.3801,173.7998,174.3309,56296.0
2021-08-11 10:05:00,177.24,177.73,177.23,177.69,45404.0,174.3408,174.8227,174.3309,174.7834,45404.0
2021-08-11 10:10:00,177.68,177.98,177.67,177.75,63799.0,174.7736,175.0687,174.7637,174.8424,63799.0
2021-08-11 10:15:00,177.76,177.98,177.51,177.77,40623.0,174.8523,175.0687,174.6063,174.8621,40623.0
2021-08-11 10:20:00,177.79,177.94,177.66,177.88,34120.0,174.8818,175.0293,174.7539,174.9703,34120.0
2021-08-11 10:25:00,177.86,178.38,177.85,178.06,107676.0,174.9506,175.4621,174.9408,175.1473,107676.0
2021-08-11 10:30:00,178.09,178.41,177.82,177.94,54724.0,175.1769,175.4916,174.9113,175.0293,54724.0
2021-08-11 10:35:00,177.93,178.18,177.43,178.1,87062.0,175.0195,175.2654,174.5277,175.1867,87062.0
2021-08-11 10:40:00,178.11,178.38,177.99,178.38,64781.0,175.1965,175.4621,175.0785,175.4621,64781.0
2021-08-11 10:45:00,178.37,178.41,178.04,178.3,52824.0,175.4523,175.4916,175.1277,175.3834,52824.0
2021-08-11 10:50:00,178.3,178.32,177.97,178.31,53062.0,175.3834,175.4031,175.0588,175.3933,53062.0
2021-08-11 10:55:00,178.34,178.34,178.0,178.1,44944.0,175.4228,175.4228,175.0883,175.1867,44944.0
2021-08-11 11:00:00,178.12,178.13,177.65,177.74,48095.0,175.2064,175.2162,174.7441,174.8326,48095.0
2021-08-11 11:05:00,177.74,177.76,177.43,177.52,44182.0,174.8326,174.8523,174.5277,174.6162,44182.0
2021-08-11 11:10:00,177.5,177.54,177.31,177.53,40837.0,174.5965,174.6359,174.4096,174.626,40837.0
2021-08-11 11:15:00,177.47,177.53,177.36,177.48,43252.0,174.567,174.626,174.4588,174.5768,43252.0
2021-08-11 11:20:00,177.47,177.71,177.44,177.62,40702.0,174.567,174.8031,174.5375,174.7145,40702.0
2021-08-11 11:25:00,177.63,177.66,177.53,177.66,22428.0,174.7244,174.7539,174.626,174.7539,22428.0
2021-08-11 11:30:00,177.64,177.85,177.5,177.83,43097.0,174.7342,174.9408,174.5965,174.9211,43097.0
2021-08-11 11:35:00,177.81,177.81,177.64,177.72,27946.0,174.9014,174.9014,174.7342,174.8129,27946.0
2021-08-11 11:40:00,177.7,177.81,177.57,177.58,34917.0,174.7932,174.9014,174.6654,174.6752,34917.0
2021-08-11 11:45:00,177.58,177.63,177.43,177.46,41240.0,174.6752,174.7244,174.5277,174.5572,41240.0
2021-08-11 11:50:00,177.44,177.5,177.36,177.45,14676.0,174.5375,174.5965,174.4588,174.5473,14676.0
2021-08-11 11:55:00,177.47,177.64,177.45,177.55,17937.0,174.567,174.7342,174.5473,174.6457,17937.0
2021-08-11 12:00:00,177.55,177.71,177.51,177.69,19824.0,174.6457,174.8031,174.6063,174.7834,19824.0
2021-08-11 12:05:00,177.65,177.77,177.59,177.65,31567.0,174.7441,174.8621,174.685,174.7441,31567.0
2021-08-11 12:10:00,177.64,177.69,177.42,177.65,42264.0,174.7342,174.7834,174.5178,174.7441,42264.0
2021-08-11 12:15:00,177.66,177.69,177.41,177.42,21640.0,174.7539,174.7834,174.508,174.5178,21640.0
2021-08-11 12:20:00,177.41,177.66,177.36,177.61,23396.0,174.508,174.7539,174.4588,174.7047,23396.0
2021-08-11 12:25:00,177.59,177.61,177.47,177.57,17698.0,174.685,174.7047,174.567,174.6654,17698.0
2021-08-11 12:30:00,177.59,177.75,177.56,177.56,33203.0,174.685,174.8424,174.6555,174.6555,33203.0
2021-08-11 12:35:00,177.62,177.76,177.62,177.67,24464.0,174.7145,174.8523,174.7145,174.7637,24464.0
2021-08-11 12:40:00,177.68,177.74,177.64,177.69,14800.0,174.7736,174.8326,174.7342,174.7834,14800.0
2021-08-11 12:45:00,177.7,177.73,177.53,177.57,17617.0,174.7932,174.8227,174.626,174.6654,17617.0
2021-08-11 12:50:00,177.58,177.8,177.54,177.72,63113.0,174.6752,174.8916,174.6359,174.8129,63113.0
2021-08-11 12:55:00,177.71,177.74,177.63,177.68,34496.0,174.8031,174.8326,174.7244,174.7736,34496.0
2021-08-11 13:00:00,177.69,177.93,177.65,177.87,42019.0,174.7834,175.0195,174.7441,174.9605,42019.0
2021-08-11 13:05:00,177.87,177.9,177.78,177.84,16784.0,174.9605,174.99,174.8719,174.9309,16784.0
2021-08-11 13:10:00,177.81,177.98,177.81,177.88,20210.0,174.9014,175.0687,174.9014,174.9703,20210.0
2021-08-11 13:15:00,177.88,178.07,177.85,178.07,32985.0,174.9703,175.1572,174.9408,175.1572,32985.0
2021-08-11 13:20:00,178.08,178.24,178.04,178.24,41865.0,175.167,175.3244,175.1277,175.3244,41865.0
2021-08-11 13:25:00,178.23,178.3,178.17,178.27,43538.0,175.3146,175.3834,175.2555,175.3539,43538.0
2021-08-11 13:30:00,178.25,178.3,178.09,178.09,25783.0,175.3342,175.3834,175.1769,175.1769,25783.0
2021-08-11 13:35:00,178.1,178.13,177.88,177.96,20451.0,175.1867,175.2162,174.9703,175.049,20451.0
2021-08-11 13:40:00,177.97,178.22,177.94,178.09,31235.0,175.0588,175.3047,175.0293,175.1769,31235.0
2021-08-11 13:45:00,178.09,178.14,178.04,178.08,25359.0,175.1769,175.226,175.1277,175.167,25359.0
2021-08-11 13:50:00,178.08,178.17,177.91,177.92,23623.0,175.167,175.2555,174.9998,175.0096,23623.0
2021-08-11 13:55:00,177.92,177.96,177.82,177.9,32643.0,175.0096,175.049,174.9113,174.99,32643.0
2021-08-11 14:00:00,177.9,177.9,177.79,177.83,21423.0,174.99,174.99,174.8818,174.9211,21423.0
2021-08-11 14:05:00,177.84,177.9,177.73,177.89,48401.0,174.9309,174.99,174.8227,174.9801,48401.0
2021-08-11 14:10:00,177.89,177.89,177.76,177.8,12290.0,174.9801,174.9801,174.8523,174.8916,12290.0
2021-08-11 14:15:00,177.79,177.96,177.74,177.74,37247.0,174.8818,175.049,174.8326,174.8326,37247.0
2021-08-11 14:20:00,177.75,177.77,177.66,177.73,19309.0,174.8424,174.8621,174.7539,174.8227,19309.0
2021-08-11 14:25:00,177.73,177.79,177.64,177.79,16769.0,174.8227,174.8818,174.7342,174.8818,16769.0
2021-08-11 14:30:00,177.78,177.84,177.76,177.81,14645.0,174.8719,174.9309,174.8523,174.9014,14645.0
2021-08-11 14:35:00,177.83,177.88,177.79,177.83,17060.0,174.9211,174.9703,174.8818,174.9211,17060.0
2021-08-11 14:40:00,177.84,177.92,177.8,177.92,16416.0,174.9309,175.0096,174.8916,175.0096,16416.0
2021-08-11 14:45:00,177.92,177.96,177.87,177.89,21864.0,175.0096,175.049,174.9605,174.9801,21864.0
2021-08-11 14:50:00,177.89,177.98,177.83,177.97,18322.0,174.9801,175.0687,174.9211,175.0588,18322.0
2021-08-11 14:55:00,177.96,178.06,177.94,178.04,20963.0,175.049,175.1473,175.0293,175.1277,20963.0
2021-08-11 15:00:00,178.03,178.1,177.99,178.07,38856.0,175.1178,175.1867,175.0785,175.1572,38856.0
2021-08-11 15:05:00,178.08,178.2,178.04,178.18,35921.0,175.167,175.2851,175.1277,175.2654,35921.0
2021-08-11 15:10:00,178.18,178.34,178.18,178.33,62552.0,175.2654,175.4228,175.2654,175.4129,62552.0
2021-08-11 15:15:00,178.32,178.32,178.21,178.25,48043.0,175.4031,175.4031,175.2949,175.3342,48043.0
2021-08-11 15:20:00,178.25,178.4,178.22,178.36,30833.0,175.3342,175.4818,175.3047,175.4424,30833.0
2021-08-11 15:25:00,178.38,178.49,178.36,178.48,58585.0,175.4621,175.5703,175.4424,175.5605,58585.0
2021-08-11 15:30:00,178.48,178.48,178.25,178.26,64986.0,175.5605,175.5605,175.3342,175.3441,64986.0
2021-08-11 15:35:00,178.26,178.26,178.05,178.05,49189.0,175.3441,175.3441,175.1375,175.1375,49189.0
2021-08-11 15:40:00,178.05,178.23,178.05,178.23,44177.0,175.1375,175.3146,175.1375,175.3146,44177.0
2021-08-11 15:45:00,178.23,178.28,178.16,178.2,62418.0,175.3146,175.3637,175.2457,175.2851,62418.0
2021-08-11 15:50:00,178.18,178.19,178.06,178.1,105533.0,175.2654,175.2752,175.1473,175.1867,105533.0
2021-08-11 15:55:00,178.1,178.19,178.04,178.09,162466.0,175.1867,175.2752,175.1277,175.1769,162466.0
2021-08-12 09:30:00,178.09,178.21,177.52,177.88,202821.0,175.1769,175.2949,174.6162,174.9703,202821.0
2021-08-12 09:35:00,177.86,178.14,177.58,177.72,76305.0,174.9506,175.226,174.6752,174.8129,76305.0
2021-08-12 09:40:00,177.77,178.5,177.76,178.06,97469.0,174.8621,175.5802,174.8523,175.1473,97469.0
2021-08-12 09:45:00,178.0,178.14,177.67,177.75,50797.0,175.0883,175.226,174.7637,174.8424,50797.0
2021-08-12 09:50:00,177.76,177.88,177.59,177.67,47164.0,174.8523,174.9703,174.685,174.7637,47164.0
2021-08-12 09:55:00,177.69,177.78,177.28,177.42,91730.0,174.7834,174.8719,174.3801,174.5178,91730.0
2021-08-12 10:00:00,177.39,177.58,177.12,177.48,80956.0,174.4883,174.6752,174.2227,174.5768,80956.0
2021-08-12 10:05:00,177.49,177.62,177.0,177.09,74414.0,174.5867,174.7145,174.1047,174.1932,74414.0
2021-08-12 10:10:00,177.09,177.13,176.73,176.82,68139.0,174.1932,174.2326,173.8391,173.9276,68139.0
2021-08-12 10:15:00,176.84,177.15,176.82,177.1,113079.0,173.9473,174.2522,173.9276,174.2031,113079.0
2021-08-12 10:20:00,177.13,177.25,177.0,177.09,56769.0,174.2326,174.3506,174.1047,174.1932,56769.0
2021-08-12 10:25:00,177.09,177.21,176.93,176.99,40529.0,174.1932,174.3113,174.0358,174.0949,40529.0
2021-08-12 10:30:00,176.99,177.1,176.68,176.78,55736.0,174.0949,174.2031,173.7899,173.8883,55736.0
2021-08-12 10:35:00,176.75,176.78,176.45,176.69,66441.0,173.8588,173.8883,173.5637,173.7998,66441.0
2021-08-12 10:40:00,176.69,176.75,176.58,176.67,29533.0,173.7998,173.8588,173.6916,173.7801,29533.0
2021-08-12 10:45:00,176.66,176.91,176.56,176.89,37145.0,173.7702,174.0162,173.6719,173.9965,37145.0
2021-08-12 10:50:00,176.9,176.93,176.64,176.82,35909.0,174.0063,174.0358,173.7506,173.9276,35909.0
2021-08-12 10:55:00,176.85,177.19,176.79,177.13,66973.0,173.9571,174.2916,173.8981,174.2326,66973.0
2021-08-12 11:00:00,177.14,177.38,177.11,177.18,59540.0,174.2424,174.4785,174.2129,174.2817,59540.0
2021-08-12 11:05:00,177.19,177.2,176.91,177.15,44675.0,174.2916,174.3014,174.0162,174.2522,44675.0
2021-08-12 11:10:00,177.15,177.18,176.72,176.73,59959.0,174.2522,174.2817,173.8293,173.8391,59959.0
2021-08-12 11:15:00,176.71,177.17,176.62,177.13,77048.0,173.8194,174.2719,173.7309,174.2326,77048.0
2021-08-12 11:20:00,177.13,177.29,176.93,177.17,34607.0,174.2326,174.3899,174.0358,174.2719,34607.0
2021-08-12 11:25:00,177.14,177.5,177.06,177.48,36758.0,174.2424,174.5965,174.1637,174.5768,36758.0
2021-08-12 11:30:00,177.47,177.59,177.3,177.55,75176.0,174.567,174.685,174.3998,174.6457,75176.0
2021-08-12 11:35:00,177.57,178.0,177.32,177.42,69600.0,174.6654,175.0883,174.4195,174.5178,69600.0
2021-08-12 11:40:00,177.44,177.5,177.21,177.33,30095.0,174.5375,174.5965,174.3113,174.4293,30095.0
2021-08-12 11:45:00,177.36,177.37,177.16,177.17,21390.0,174.4588,174.4686,174.2621,174.2719,21390.0
2021-08-12 11:50:00,177.19,177.3,177.16,177.25,20013.0,174.2916,174.3998,174.2621,174.3506,20013.0
2021-08-12 11:55:00,177.25,177.55,177.24,177.49,56734.0,174.3506,174.6457,174.3408,174.5867,56734.0
2021-08-12 12:00:00,177.5,177.62,177.48,177.56,42741.0,174.5965,174.7145,174.5768,174.6555,42741.0
2021-08-12 12:05:00,177.57,177.7,177.51,177.7,27869.0,174.6654,174.7932,174.6063,174.7932,27869.0
2021-08-12 12:10:00,177.69,177.91,177.63,177.89,45261.0,174.7834,174.9998,174.7244,174.9801,45261.0
2021-08-12 12:15:00,177.88,177.89,177.53,177.57,31648.0,174.9703,174.9801,174.626,174.6654,31648.0
2021-08-12 12:20:00,177.58,177.61,177.52,177.59,25587.0,174.6752,174.7047,174.6162,174.685,25587.0
2021-08-12 12:25:00,177.58,177.7,177.57,177.6,40442.0,174.6752,174.7932,174.6654,174.6949,40442.0
2021-08-12 12:30:00,177.6,177.92,177.6,177.88,41923.0,174.6949,175.0096,174.6949,174.9703,41923.0
2021-08-12 12:35:00,177.89,177.92,177.76,177.82,33494.0,174.9801,175.0096,174.8523,174.9113,33494.0
2021-08-12 12:40:00,177.82,178.0,177.71,177.96,78408.0,174.9113,175.0883,174.8031,175.049,78408.0
2021-08-12 12:45:00,177.96,178.25,177.88,178.2,145693.0,175.049,175.3342,174.9703,175.2851,145693.0
2021-08-12 12:50:00,178.2,178.38,178.09,178.23,84699.0,175.2851,175.4621,175.1769,175.3146,84699.0
2021-08-12 12:55:00,178.24,178.31,178.15,178.25,31060.0,175.3244,175.3933,175.2359,175.3342,31060.0
2021-08-12 13:00:00,178.23,178.4,178.12,178.34,45463.0,175.3146,175.4818,175.2064,175.4228,45463.0
2021-08-12 13:05:00,178.35,178.39,178.25,178.25,23822.0,175.4326,175.472,175.3342,175.3342,23822.0
2021-08-12 13:10:00,178.24,178.25,177.81,177.85,57226.0,175.3244,175.3342,174.9014,174.9408,57226.0
2021-08-12 13:15:00,177.86,178.25,177.85,178.16,38364.0,174.9506,175.3342,174.9408,175.2457,38364.0
2021-08-12 13:20:00,178.14,178.17,178.03,178.1,22862.0,175.226,175.2555,175.1178,175.1867,22862.0
2021-08-12 13:25:00,178.11,178.27,178.05,178.26,21139.0,175.1965,175.3539,175.1375,175.3441,21139.0
2021-08-12 13:30:00,178.26,178.28,178.09,178.16,25746.0,175.3441,175.3637,175.1769,175.2457,25746.0
2021-08-12 13:35:00,178.16,178.24,178.13,178.23,40832.0,175.2457,175.3244,175.2162,175.3146,40832.0
2021-08-12 13:40:00,178.24,178.54,178.24,178.49,56991.0,175.3244,175.6195,175.3244,175.5703,56991.0
2021-08-12 13:45:00,178.49,178.59,178.44,178.58,48535.0,175.5703,175.6687,175.5211,175.6588,48535.0
2021-08-12 13:50:00,178.59,178.65,178.5,178.62,37354.0,175.6687,175.7277,175.5802,175.6982,37354.0
2021-08-12 13:55:00,178.63,178.74,178.56,178.73,35855.0,175.708,175.8162,175.6392,175.8064,35855.0
2021-08-12 14:00:00,178.73,178.75,178.59,178.72,37856.0,175.8064,175.8261,175.6687,175.7966,37856.0
2021-08-12 14:05:00,178.73,178.84,178.59,178.69,41257.0,175.8064,175.9146,175.6687,175.767,41257.0
2021-08-12 14:10:00,178.7,178.96,178.69,178.93,42423.0,175.7769,176.0326,175.767,176.0031,42423.0
2021-08-12 14:15:00,178.94,179.11,178.92,179.05,76074.0,176.013,176.1802,175.9933,176.1212,76074.0
2021-08-12 14:20:00,179.05,179.05,178.8,178.83,64809.0,176.1212,176.1212,175.8752,175.9048,64809.0
2021-08-12 14:25:00,178.82,178.88,178.76,178.87,31315.0,175.8949,175.9539,175.8359,175.9441,31315.0
2021-08-12 14:30:00,178.85,179.02,178.85,178.92,39399.0,175.9244,176.0916,175.9244,175.9933,39399.0
2021-08-12 14:35:00,178.92,179.01,178.87,178.91,29543.0,175.9933,176.0818,175.9441,175.9834,29543.0
2021-08-12 14:40:00,178.91,179.03,178.88,178.9,39639.0,175.9834,176.1015,175.9539,175.9736,39639.0
2021-08-12 14:45:00,178.88,179.29,178.88,179.22,92941.0,175.9539,176.3572,175.9539,176.2884,92941.0
2021-08-12 14:50:00,179.23,179.54,179.19,179.51,116610.0,176.2982,176.6031,176.2589,176.5736,116610.0
2021-08-12 14:55:00,179.52,179.59,179.41,179.57,77970.0,176.5835,176.6523,176.4753,176.6326,77970.0
2021-08-12 15:00:00,179.57,179.69,179.5,179.67,126177.0,176.6326,176.7507,176.5638,176.731,126177.0
2021-08-12 15:05:00,179.62,179.72,179.31,179.33,88503.0,176.6818,176.7802,176.3769,176.3966,88503.0
2021-08-12 15:10:00,179.33,179.33,179.03,179.03,99990.0,176.3966,176.3966,176.1015,176.1015,99990.0
2021-08-12 15:15:00,179.03,179.38,179.02,179.35,162232.0,176.1015,176.4458,176.0916,176.4162,162232.0
2021-08-12 15:20:00,179.34,179.51,179.24,179.34,92216.0,176.4064,176.5736,176.308,176.4064,92216.0
2021-08-12 15:25:00,179.34,179.48,179.21,179.4,73737.0,176.4064,176.5441,176.2785,176.4654,73737.0
2021-08-12 15:30:00,179.39,179.48,179.24,179.43,129786.0,176.4556,176.5441,176.308,176.4949,129786.0
2021-08-12 15:35:00,179.41,179.69,179.36,179.59,176009.0,176.4753,176.7507,176.4261,176.6523,176009.0
2021-08-12 15:40:00,179.58,179.65,179.21,179.32,175792.0,176.6425,176.7113,176.2785,176.3867,175792.0
2021-08-12 15:45:00,179.31,179.32,179.09,179.18,184401.0,176.3769,176.3867,176.1605,176.249,184401.0
2021-08-12 15:50:00,179.15,179.49,179.07,179.34,225904.0,176.2195,176.554,176.1408,176.4064,225904.0
2021-08-12 15:55:00,179.36,179.46,179.18,179.38,375346.0,176.4261,176.5244,176.249,176.4458,375346.0
2021-08-13 09:30:00,186.29,187.58,184.62,185.09,2382458.0,183.2427,184.5116,181.6,182.0624,2382458.0
2021-08-13 09:35:00,185.08,186.71,184.94,185.34,1038275.0,182.0525,183.6559,181.9148,182.3083,1038275.0
2021-08-13 09:40:00,185.37,187.16,185.28,186.44,943623.0,182.3378,184.0985,182.2492,183.3903,943623.0
2021-08-13 09:45:00,186.61,186.7,185.58,186.31,629770.0,183.5575,183.646,182.5443,183.2624,629770.0
2021-08-13 09:50:00,186.32,186.35,184.87,184.94,552717.0,183.2722,183.3017,181.846,181.9148,552717.0
2021-08-13 09:55:00,184.92,185.73,184.75,185.17,414771.0,181.8951,182.6919,181.7279,182.141,414771.0
2021-08-13 10:00:00,185.16,185.25,184.37,184.72,624373.0,182.1312,182.2197,181.3541,181.6984,624373.0
2021-08-13 10:05:00,184.75,184.99,184.38,184.5,418151.0,181.7279,181.964,181.364,181.482,418151.0
2021-08-13 10:10:00,184.53,184.72,183.7,183.8,431329.0,181.5115,181.6984,180.6951,180.7935,431329.0
2021-08-13 10:15:00,183.79,184.79,183.75,184.43,454052.0,180.7836,181.7673,180.7443,181.4132,454052.0
2021-08-13 10:20:00,184.45,185.04,184.39,184.87,366697.0,181.4328,182.0132,181.3738,181.846,366697.0
2021-08-13 10:25:00,184.87,184.87,184.24,184.6,289404.0,181.846,181.846,181.2263,181.5804,289404.0
2021-08-13 10:30:00,184.59,185.81,184.45,185.81,541876.0,181.5705,182.7706,181.4328,182.7706,541876.0
2021-08-13 10:35:00,185.82,186.2,185.43,185.7,392303.0,182.7804,183.1542,182.3968,182.6624,392303.0
2021-08-13 10:40:00,185.7,186.37,185.47,186.14,380909.0,182.6624,183.3214,182.4361,183.0952,380909.0
2021-08-13 10:45:00,186.15,186.21,184.8,184.82,409797.0,183.105,183.164,181.7771,181.7968,409797.0
2021-08-13 10:50:00,184.82,185.04,184.29,184.42,334623.0,181.7968,182.0132,181.2754,181.4033,334623.0
2021-08-13 10:55:00,184.39,184.73,184.1,184.3,241341.0,181.3738,181.7082,181.0885,181.2853,241341.0
2021-08-13 11:00:00,184.31,184.74,184.18,184.73,281047.0,181.2951,181.7181,181.1672,181.7082,281047.0
2021-08-13 11:05:00,184.68,184.74,184.11,184.14,205098.0,181.6591,181.7181,181.0984,181.1279,205098.0
2021-08-13 11:10:00,184.12,184.57,183.94,184.5,242147.0,181.1082,181.5509,180.9312,181.482,242147.0
2021-08-13 11:15:00,184.54,184.96,184.33,184.6,270179.0,181.5214,181.9345,181.3148,181.5804,270179.0
2021-08-13 11:20:00,184.63,184.99,184.6,184.88,197006.0,181.6099,181.964,181.5804,181.8558,197006.0
2021-08-13 11:25:00,184.88,184.95,184.3,184.44,132627.0,181.8558,181.9246,181.2853,181.423,132627.0
2021-08-13 11:30:00,184.47,184.6,184.01,184.23,140816.0,181.4525,181.5804,181.0,181.2164,140816.0
2021-08-13 11:35:00,184.23,184.31,183.96,184.05,133037.0,181.2164,181.2951,180.9508,181.0394,133037.0
2021-08-13 11:40:00,184.07,184.07,183.55,183.68,228438.0,181.059,181.059,180.5475,180.6754,228438.0
2021-08-13 11:45:00,183.65,184.0,183.57,183.77,138535.0,180.6459,180.9902,180.5672,180.7639,138535.0
2021-08-13 11:50:00,183.77,184.13,183.72,183.97,113766.0,180.7639,181.1181,180.7148,180.9607,113766.0
2021-08-13 11:55:00,183.98,184.08,183.58,183.64,93232.0,180.9705,181.0689,180.5771,180.6361,93232.0
2021-08-13 12:00:00,183.64,184.0,183.14,183.16,358871.0,180.6361,180.9902,180.1443,180.1639,358871.0
2021-08-13 12:05:00,183.16,183.48,183.15,183.37,237517.0,180.1639,180.4787,180.1541,180.3705,237517.0
2021-08-13 12:10:00,183.37,183.4,182.81,182.98,248352.0,180.3705,180.4,179.8196,179.9869,248352.0
2021-08-13 12:15:00,182.98,183.19,182.8,182.84,248948.0,179.9869,180.1934,179.8098,179.8492,248948.0
2021-08-13 12:20:00,182.84,182.85,182.33,182.56,314491.0,179.8492,179.859,179.3475,179.5737,314491.0
2021-08-13 12:25:00,182.57,182.92,182.37,182.89,283526.0,179.5836,179.9279,179.3868,179.8983,283526.0
2021-08-13 12:30:00,182.86,182.92,182.41,182.46,235257.0,179.8688,179.9279,179.4262,179.4754,235257.0
2021-08-13 12:35:00,182.46,182.54,182.32,182.5,140394.0,179.4754,179.5541,179.3377,179.5147,140394.0
2021-08-13 12:40:00,182.5,182.89,182.48,182.81,240390.0,179.5147,179.8983,179.495,179.8196,240390.0
2021-08-13 12:45:00,182.81,182.87,182.34,182.4,177045.0,179.8196,179.8787,179.3573,179.4164,177045.0
2021-08-13 12:50:00,182.42,182.8,182.39,182.74,129602.0,179.436,179.8098,179.4065,179.7508,129602.0
2021-08-13 12:55:00,182.74,182.88,182.67,182.73,167767.0,179.7508,179.8885,179.6819,179.741,167767.0
2021-08-13 13:00:00,182.72,182.84,182.52,182.78,151170.0,179.7311,179.8492,179.5344,179.7901,151170.0
2021-08-13 13:05:00,182.78,182.8,182.53,182.66,95211.0,179.7901,179.8098,179.5442,179.6721,95211.0
2021-08-13 13:10:00,182.69,182.69,182.45,182.6,92244.0,179.7016,179.7016,179.4655,179.6131,92244.0
2021-08-13 13:15:00,182.59,183.2,182.57,183.03,275176.0,179.6032,180.2033,179.5836,180.0361,275176.0
2021-08-13 13:20:00,183.0,183.19,182.54,182.72,210158.0,180.0065,180.1934,179.5541,179.7311,210158.0
2021-08-13 13:25:00,182.73,182.75,182.34,182.45,84675.0,179.741,179.7606,179.3573,179.4655,84675.0
2021-08-13 13:30:00,182.47,182.68,182.02,182.29,208688.0,179.4852,179.6918,179.0426,179.3082,208688.0
2021-08-13 13:35:00,182.27,182.47,182.05,182.46,187792.0,179.2885,179.4852,179.0721,179.4754,187792.0
2021-08-13 13:40:00,182.44,182.56,182.35,182.45,101031.0,179.4557,179.5737,179.3672,179.4655,101031.0
2021-08-13 13:45:00,182.45,182.76,182.4,182.62,186927.0,179.4655,179.7705,179.4164,179.6328,186927.0
2021-08-13 13:50:00,182.59,182.59,182.36,182.48,117500.0,179.6032,179.6032,179.377,179.495,117500.0
2021-08-13 13:55:00,182.49,182.53,182.27,182.44,100911.0,179.5049,179.5442,179.2885,179.4557,100911.0
2021-08-13 14:00:00,182.44,182.6,182.33,182.59,134519.0,179.4557,179.6131,179.3475,179.6032,134519.0
2021-08-13 14:05:00,182.57,182.6,182.06,182.1,185500.0,179.5836,179.6131,179.0819,179.1213,185500.0
2021-08-13 14:10:00,182.12,182.2,182.01,182.13,106210.0,179.1409,179.2196,179.0327,179.1508,106210.0
2021-08-13 14:15:00,182.13,182.48,181.68,181.83,262189.0,179.1508,179.495,178.7081,178.8557,262189.0
2021-08-13 14:20:00,181.82,181.99,181.75,181.85,138924.0,178.8458,179.0131,178.777,178.8754,138924.0
2021-08-13 14:25:00,181.83,181.83,181.56,181.68,172432.0,178.8557,178.8557,178.5901,178.7081,172432.0
2021-08-13 14:30:00,181.65,181.8,181.57,181.72,173430.0,178.6786,178.8262,178.5999,178.7475,173430.0
2021-08-13 14:35:00,181.72,181.9,181.67,181.7,95974.0,178.7475,178.9245,178.6983,178.7278,95974.0
2021-08-13 14:40:00,181.7,181.75,181.11,181.28,315736.0,178.7278,178.777,178.1475,178.3147,315736.0
2021-08-13 14:45:00,181.31,181.54,181.22,181.43,170781.0,178.3442,178.5704,178.2557,178.4622,170781.0
2021-08-13 14:50:00,181.45,181.5,181.06,181.15,195802.0,178.4819,178.5311,178.0983,178.1868,195802.0
2021-08-13 14:55:00,181.15,181.57,181.15,181.5,141062.0,178.1868,178.5999,178.1868,178.5311,141062.0
2021-08-13 15:00:00,181.5,181.66,181.21,181.25,149837.0,178.5311,178.6885,178.2458,178.2852,149837.0
2021-08-13 15:05:00,181.25,181.55,181.12,181.48,189294.0,178.2852,178.5803,178.1573,178.5114,189294.0
2021-08-13 15:10:00,181.49,181.73,181.3,181.68,177633.0,178.5212,178.7573,178.3343,178.7081,177633.0
2021-08-13 15:15:00,181.71,181.79,181.54,181.62,112370.0,178.7376,178.8163,178.5704,178.6491,112370.0
2021-08-13 15:20:00,181.62,181.73,181.53,181.54,85428.0,178.6491,178.7573,178.5606,178.5704,85428.0
2021-08-13 15:25:00,181.53,181.54,181.34,181.52,73679.0,178.5606,178.5704,178.3737,178.5508,73679.0
2021-08-13 15:30:00,181.5,181.56,181.08,181.27,194533.0,178.5311,178.5901,178.1179,178.3048,194533.0
2021-08-13 15:35:00,181.25,181.48,181.08,181.13,152979.0,178.2852,178.5114,178.1179,178.1671,152979.0
2021-08-13 15:40:00,181.13,181.28,180.88,181.16,303303.0,178.1671,178.3147,177.9212,178.1966,303303.0
2021-08-13 15:45:00,181.16,181.25,181.02,181.05,150363.0,178.1966,178.2852,178.0589,178.0884,150363.0
2021-08-13 15:50:00,181.04,181.2,180.9,181.14,278863.0,178.0786,178.236,177.9409,178.177,278863.0
2021-08-13 15:55:00,181.15,181.18,180.9,181.09,413648.0,178.1868,178.2163,177.9409,178.1278,413648.0
2021-08-16 09:30:00,180.5,180.59,179.09,179.2,326658.0,177.5474,177.636,176.1605,176.2687,326658.0
2021-08-16 09:35:00,179.19,179.35,178.49,178.98,185578.0,176.2589,176.4162,175.5703,176.0523,185578.0
2021-08-16 09:40:00,178.91,179.1,178.5,178.59,176589.0,175.9834,176.1703,175.5802,175.6687,176589.0
2021-08-16 09:45:00,178.56,178.67,178.12,178.44,149862.0,175.6392,175.7474,175.2064,175.5211,149862.0
2021-08-16 09:50:00,178.39,178.41,177.87,178.15,156245.0,175.472,175.4916,174.9605,175.2359,156245.0
2021-08-16 09:55:00,178.12,178.3,177.56,177.69,147872.0,175.2064,175.3834,174.6555,174.7834,147872.0
2021-08-16 10:00:00,177.61,177.83,177.18,177.79,176631.0,174.7047,174.9211,174.2817,174.8818,176631.0
2021-08-16 10:05:00,177.79,177.98,177.41,177.7,133327.0,174.8818,175.0687,174.508,174.7932,133327.0
2021-08-16 10:10:00,177.66,178.18,177.53,177.97,169569.0,174.7539,175.2654,174.626,175.0588,169569.0
2021-08-16 10:15:00,177.99,178.19,177.48,177.5,118799.0,175.0785,175.2752,174.5768,174.5965,118799.0
2021-08-16 10:20:00,177.5,177.68,177.35,177.53,120322.0,174.5965,174.7736,174.449,174.626,120322.0
2021-08-16 10:25:00,177.53,177.56,176.92,177.2,150258.0,174.626,174.6555,174.026,174.3014,150258.0
2021-08-16 10:30:00,177.18,177.58,176.95,177.01,136597.0,174.2817,174.6752,174.0555,174.1145,136597.0
2021-08-16 10:35:00,177.0,177.6,176.95,177.44,120432.0,174.1047,174.6949,174.0555,174.5375,120432.0
2021-08-16 10:40:00,177.44,177.55,177.27,177.3,90044.0,174.5375,174.6457,174.3703,174.3998,90044.0
2021-08-16 10:45:00,177.27,177.35,177.08,177.24,95554.0,174.3703,174.449,174.1834,174.3408,95554.0
2021-08-16 10:50:00,177.23,177.45,176.9,176.97,115049.0,174.3309,174.5473,174.0063,174.0752,115049.0
2021-08-16 10:55:00,176.95,176.97,176.77,176.93,100051.0,174.0555,174.0752,173.8785,174.0358,100051.0
2021-08-16 11:00:00,176.92,177.12,176.51,176.66,271539.0,174.026,174.2227,173.6227,173.7702,271539.0
2021-08-16 11:05:00,176.66,176.99,176.64,176.95,73661.0,173.7702,174.0949,173.7506,174.0555,73661.0
2021-08-16 11:10:00,176.97,177.06,176.78,177.06,67152.0,174.0752,174.1637,173.8883,174.1637,67152.0
2021-08-16 11:15:00,177.04,177.25,176.85,177.16,124596.0,174.144,174.3506,173.9571,174.2621,124596.0
2021-08-16 11:20:00,177.18,177.43,177.03,177.42,110472.0,174.2817,174.5277,174.1342,174.5178,110472.0
2021-08-16 11:25:00,177.4,177.52,177.32,177.38,63194.0,174.4981,174.6162,174.4195,174.4785,63194.0
2021-08-16 11:30:00,177.37,177.82,177.33,177.82,91368.0,174.4686,174.9113,174.4293,174.9113,91368.0
2021-08-16 11:35:00,177.81,177.98,177.78,177.93,153589.0,174.9014,175.0687,174.8719,175.0195,153589.0
2021-08-16 11:40:00,177.94,178.09,177.82,177.88,114396.0,175.0293,175.1769,174.9113,174.9703,114396.0
2021-08-16 11:45:00,177.9,177.95,177.77,177.81,38981.0,174.99,175.0391,174.8621,174.9014,38981.0
2021-08-16 11:50:00,177.83,177.95,177.81,177.87,34262.0,174.9211,175.0391,174.9014,174.9605,34262.0
2021-08-16 11:55:00,177.87,177.87,177.63,177.71,46560.0,174.9605,174.9605,174.7244,174.8031,46560.0
2021-08-16 12:00:00,177.75,177.81,177.62,177.8,60015.0,174.8424,174.9014,174.7145,174.8916,60015.0
2021-08-16 12:05:00,177.81,178.05,177.81,177.99,72436.0,174.9014,175.1375,174.9014,175.0785,72436.0
2021-08-16 12:10:00,178.02,178.33,177.99,178.27,82549.0,175.108,175.4129,175.0785,175.3539,82549.0
2021-08-16 12:15:00,178.28,178.31,178.03,178.03,30325.0,175.3637,175.3933,175.1178,175.1178,30325.0
2021-08-16 12:20:00,178.03,178.25,178.02,178.23,32061.0,175.1178,175.3342,175.108,175.3146,32061.0
2021-08-16 12:25:00,178.23,178.24,178.07,178.13,46891.0,175.3146,175.3244,175.1572,175.2162,46891.0
2021-08-16 12:30:00,178.14,178.37,178.13,178.16,66112.0,175.226,175.4523,175.2162,175.2457,66112.0
2021-08-16 12:35:00,178.14,178.24,178.1,178.11,43350.0,175.226,175.3244,175.1867,175.1965,43350.0
2021-08-16 12:40:00,178.11,178.2,177.97,178.2,69992.0,175.1965,175.2851,175.0588,175.2851,69992.0
2021-08-16 12:45:00,178.2,178.45,178.14,178.41,44858.0,175.2851,175.531,175.226,175.4916,44858.0
2021-08-16 12:50:00,178.4,178.47,178.29,178.32,37271.0,175.4818,175.5506,175.3736,175.4031,37271.0
2021-08-16 12:55:00,178.31,178.5,178.21,178.41,44481.0,175.3933,175.5802,175.2949,175.4916,44481.0
2021-08-16 13:00:00,178.41,178.6,178.41,178.57,50864.0,175.4916,175.6785,175.4916,175.649,50864.0
2021-08-16 13:05:00,178.57,178.68,178.5,178.65,35482.0,175.649,175.7572,175.5802,175.7277,35482.0
2021-08-16 13:10:00,178.65,178.84,178.65,178.8,59455.0,175.7277,175.9146,175.7277,175.8752,59455.0
2021-08-16 13:15:00,178.81,178.9,178.67,178.84,33347.0,175.8851,175.9736,175.7474,175.9146,33347.0
2021-08-16 13:20:00,178.85,178.98,178.75,178.98,40339.0,175.9244,176.0523,175.8261,176.0523,40339.0
2021-08-16 13:25:00,178.98,179.16,178.88,179.12,53645.0,176.0523,176.2294,175.9539,176.19,53645.0
2021-08-16 13:30:00,179.13,179.39,179.07,179.2,68864.0,176.1998,176.4556,176.1408,176.2687,68864.0
2021-08-16 13:35:00,179.19,179.35,179.16,179.25,41852.0,176.2589,176.4162,176.2294,176.3179,41852.0
2021-08-16 13:40:00,179.25,179.34,179.01,179.09,34041.0,176.3179,176.4064,176.0818,176.1605,34041.0
2021-08-16 13:45:00,179.07,179.22,179.01,179.04,29770.0,176.1408,176.2884,176.0818,176.1113,29770.0
2021-08-16 13:50:00,179.01,179.29,179.01,179.18,44114.0,176.0818,176.3572,176.0818,176.249,44114.0
2021-08-16 13:55:00,179.19,179.25,179.09,179.09,22338.0,176.2589,176.3179,176.1605,176.1605,22338.0
2021-08-16 14:00:00,179.09,179.14,179.0,179.13,34868.0,176.1605,176.2097,176.072,176.1998,34868.0
2021-08-16 14:05:00,179.14,179.26,179.06,179.25,31805.0,176.2097,176.3277,176.131,176.3179,31805.0
2021-08-16 14:10:00,179.24,179.42,179.14,179.41,38176.0,176.308,176.4851,176.2097,176.4753,38176.0
2021-08-16 14:15:00,179.39,179.46,179.32,179.36,54706.0,176.4556,176.5244,176.3867,176.4261,54706.0
2021-08-16 14:20:00,179.34,179.37,179.24,179.3,51075.0,176.4064,176.4359,176.308,176.3671,51075.0
2021-08-16 14:25:00,179.28,179.38,179.05,179.08,74449.0,176.3474,176.4458,176.1212,176.1507,74449.0
2021-08-16 14:30:00,179.07,179.09,178.9,178.97,40093.0,176.1408,176.1605,175.9736,176.0425,40093.0
2021-08-16 14:35:00,178.96,179.01,178.74,178.82,19067.0,176.0326,176.0818,175.8162,175.8949,19067.0
2021-08-16 14:40:00,178.82,178.91,178.79,178.89,26111.0,175.8949,175.9834,175.8654,175.9638,26111.0
2021-08-16 14:45:00,178.91,179.13,178.88,179.12,57281.0,175.9834,176.1998,175.9539,176.19,57281.0
2021-08-16 14:50:00,179.13,179.22,179.05,179.14,22546.0,176.1998,176.2884,176.1212,176.2097,22546.0
2021-08-16 14:55:00,179.13,179.22,179.08,179.09,50438.0,176.1998,176.2884,176.1507,176.1605,50438.0
2021-08-16 15:00:00,179.11,179.13,179.05,179.11,31180.0,176.1802,176.1998,176.1212,176.1802,31180.0
2021-08-16 15:05:00,179.11,179.15,179.0,179.08,26200.0,176.1802,176.2195,176.072,176.1507,26200.0
2021-08-16 15:10:00,179.07,179.18,179.03,179.15,27511.0,176.1408,176.249,176.1015,176.2195,27511.0
2021-08-16 15:15:00,179.15,179.2,179.09,179.14,27220.0,176.2195,176.2687,176.1605,176.2097,27220.0
2021-08-16 15:20:00,179.15,179.24,179.13,179.17,24393.0,176.2195,176.308,176.1998,176.2392,24393.0
2021-08-16 15:25:00,179.17,179.21,179.03,179.09,27282.0,176.2392,176.2785,176.1015,176.1605,27282.0
2021-08-16 15:30:00,179.06,179.17,179.01,179.08,46824.0,176.131,176.2392,176.0818,176.1507,46824.0
2021-08-16 15:35:00,179.1,179.13,178.93,178.94,43546.0,176.1703,176.1998,176.0031,176.013,43546.0
2021-08-16 15:40:00,178.94,179.12,178.9,179.02,59861.0,176.013,176.19,175.9736,176.0916,59861.0
2021-08-16 15:45:00,179.0,179.03,178.82,178.82,60269.0,176.072,176.1015,175.8949,175.8949,60269.0
2021-08-16 15:50:00,178.88,179.05,178.84,178.94,87711.0,175.9539,176.1212,175.9146,176.013,87711.0
2021-08-16 15:55:00,178.95,179.12,178.91,179.08,248687.0,176.0228,176.19,175.9834,176.1507,248687.0
2021-08-17 09:30:00,176.67,177.29,176.08,177.16,291404.0,173.7801,174.3899,173.1997,174.2621,291404.0
2021-08-17 09:35:00,177.19,178.43,177.03,178.35,138565.0,174.2916,175.5113,174.1342,175.4326,138565.0
2021-08-17 09:40:00,178.32,178.45,177.9,178.17,80761.0,175.4031,175.531,174.99,175.2555,80761.0
2021-08-17 09:45:00,178.18,178.43,177.65,177.66,82431.0,175.2654,175.5113,174.7441,174.7539,82431.0
2021-08-17 09:50:00,177.61,177.61,177.04,177.14,65211.0,174.7047,174.7047,174.144,174.2424,65211.0
2021-08-17 09:55:00,177.15,177.15,176.42,176.46,76817.0,174.2522,174.2522,173.5342,173.5735,76817.0
2021-08-17 10:00:00,176.46,176.68,176.2,176.6,93516.0,173.5735,173.7899,173.3178,173.7112,93516.0
2021-08-17 10:05:00,176.58,176.96,176.42,176.75,56367.0,173.6916,174.0653,173.5342,173.8588,56367.0
2021-08-17 10:10:00,176.75,176.98,176.61,176.92,55302.0,173.8588,174.085,173.7211,174.026,55302.0
2021-08-17 10:15:00,176.96,177.16,176.74,176.8,93982.0,174.0653,174.2621,173.8489,173.908,93982.0
2021-08-17 10:20:00,176.76,177.28,176.76,177.27,49218.0,173.8686,174.3801,173.8686,174.3703,49218.0
2021-08-17 10:25:00,177.28,177.68,177.26,177.51,77392.0,174.3801,174.7736,174.3604,174.6063,77392.0
2021-08-17 10:30:00,177.52,177.72,177.31,177.34,55374.0,174.6162,174.8129,174.4096,174.4391,55374.0
2021-08-17 10:35:00,177.37,177.54,176.9,176.9,62287.0,174.4686,174.6359,174.0063,174.0063,62287.0
2021-08-17 10:40:00,176.92,177.21,176.8,177.1,53375.0,174.026,174.3113,173.908,174.2031,53375.0
2021-08-17 10:45:00,177.06,177.36,177.03,177.36,66320.0,174.1637,174.4588,174.1342,174.4588,66320.0
2021-08-17 10:50:00,177.32,177.38,176.95,177.01,44315.0,174.4195,174.4785,174.0555,174.1145,44315.0
2021-08-17 10:55:00,177.02,177.11,176.89,176.94,43999.0,174.1244,174.2129,173.9965,174.0457,43999.0
2021-08-17 11:00:00,176.94,177.08,176.8,176.89,42792.0,174.0457,174.1834,173.908,173.9965,42792.0
2021-08-17 11:05:00,176.91,176.92,176.66,176.67,34314.0,174.0162,174.026,173.7702,173.7801,34314.0
2021-08-17 11:10:00,176.65,176.68,176.42,176.48,53232.0,173.7604,173.7899,173.5342,173.5932,53232.0
2021-08-17 11:15:00,176.49,176.64,176.36,176.57,37224.0,173.603,173.7506,173.4752,173.6817,37224.0
2021-08-17 11:20:00,176.54,176.7,176.48,176.59,42543.0,173.6522,173.8096,173.5932,173.7014,42543.0
2021-08-17 11:25:00,176.57,176.65,176.3,176.35,41322.0,173.6817,173.7604,173.4161,173.4653,41322.0
2021-08-17 11:30:00,176.32,176.66,176.25,176.61,60006.0,173.4358,173.7702,173.367,173.7211,60006.0
2021-08-17 11:35:00,176.62,176.67,176.37,176.42,23553.0,173.7309,173.7801,173.485,173.5342,23553.0
2021-08-17 11:40:00,176.44,176.51,176.29,176.51,35464.0,173.5538,173.6227,173.4063,173.6227,35464.0
2021-08-17 11:45:00,176.52,176.58,176.41,176.54,32058.0,173.6325,173.6916,173.5243,173.6522,32058.0
2021-08-17 11:50:00,176.53,176.55,176.28,176.28,34273.0,173.6424,173.662,173.3965,173.3965,34273.0
2021-08-17 11:55:00,176.27,176.39,176.08,176.22,68819.0,173.3866,173.5047,173.1997,173.3374,68819.0
2021-08-17 12:00:00,176.21,176.26,176.12,176.22,36157.0,173.3276,173.3768,173.2391,173.3374,36157.0
2021-08-17 12:05:00,176.2,176.6,176.18,176.26,53827.0,173.3178,173.7112,173.2981,173.3768,53827.0
2021-08-17 12:10:00,176.25,176.26,175.95,176.05,82188.0,173.367,173.3768,173.0719,173.1702,82188.0
2021-08-17 12:15:00,176.05,176.07,175.82,175.94,59814.0,173.1702,173.1899,172.944,173.062,59814.0
2021-08-17 12:20:00,175.97,176.12,175.9,176.07,38718.0,173.0915,173.2391,173.0227,173.1899,38718.0
2021-08-17 12:25:00,176.07,176.1,175.87,175.88,55081.0,173.1899,173.2194,172.9932,173.003,55081.0
2021-08-17 12:30:00,175.86,175.91,175.65,175.65,66872.0,172.9833,173.0325,172.7768,172.7768,66872.0
2021-08-17 12:35:00,175.66,175.72,175.52,175.57,58497.0,172.7866,172.8456,172.6489,172.6981,58497.0
2021-08-17 12:40:00,175.56,175.64,175.48,175.53,65038.0,172.6882,172.7669,172.6096,172.6587,65038.0
2021-08-17 12:45:00,175.53,175.54,175.38,175.43,54558.0,172.6587,172.6686,172.5112,172.5604,54558.0
2021-08-17 12:50:00,175.44,175.49,175.36,175.37,74695.0,172.5702,172.6194,172.4915,172.5014,74695.0
2021-08-17 12:55:00,175.36,175.46,175.2,175.36,84192.0,172.4915,172.5899,172.3341,172.4915,84192.0
2021-08-17 13:00:00,175.35,175.5,175.25,175.35,71751.0,172.4817,172.6292,172.3833,172.4817,71751.0
2021-08-17 13:05:00,175.34,175.63,175.18,175.53,78313.0,172.4718,172.7571,172.3145,172.6587,78313.0
2021-08-17 13:10:00,175.52,175.65,175.45,175.6,39748.0,172.6489,172.7768,172.58,172.7276,39748.0
2021-08-17 13:15:00,175.56,175.59,175.4,175.49,40303.0,172.6882,172.7178,172.5309,172.6194,40303.0
2021-08-17 13:20:00,175.47,175.65,175.42,175.48,42312.0,172.5997,172.7768,172.5505,172.6096,42312.0
2021-08-17 13:25:00,175.5,175.62,175.46,175.6,45594.0,172.6292,172.7473,172.5899,172.7276,45594.0
2021-08-17 13:30:00,175.57,175.57,175.41,175.46,39141.0,172.6981,172.6981,172.5407,172.5899,39141.0
2021-08-17 13:35:00,175.43,175.44,175.05,175.05,79224.0,172.5604,172.5702,172.1866,172.1866,79224.0
2021-08-17 13:40:00,175.07,175.16,174.92,175.15,97284.0,172.2063,172.2948,172.0587,172.2849,97284.0
2021-08-17 13:45:00,175.14,175.27,175.06,175.12,76752.0,172.2751,172.403,172.1964,172.2554,76752.0
2021-08-17 13:50:00,175.13,175.38,175.11,175.26,70180.0,172.2653,172.5112,172.2456,172.3932,70180.0
2021-08-17 13:55:00,175.27,175.61,175.19,175.56,43629.0,172.403,172.7374,172.3243,172.6882,43629.0
2021-08-17 14:00:00,175.56,175.67,175.53,175.57,69182.0,172.6882,172.7964,172.6587,172.6981,69182.0
2021-08-17 14:05:00,175.6,175.79,175.59,175.71,46956.0,172.7276,172.9145,172.7178,172.8358,46956.0
2021-08-17 14:10:00,175.73,175.77,175.54,175.58,65976.0,172.8555,172.8948,172.6686,172.7079,65976.0
2021-08-17 14:15:00,175.57,175.75,175.56,175.58,56606.0,172.6981,172.8751,172.6882,172.7079,56606.0
2021-08-17 14:20:00,175.6,175.65,175.45,175.58,44506.0,172.7276,172.7768,172.58,172.7079,44506.0
2021-08-17 14:25:00,175.59,175.63,175.44,175.5,31486.0,172.7178,172.7571,172.5702,172.6292,31486.0
2021-08-17 14:30:00,175.51,175.57,175.37,175.38,40827.0,172.6391,172.6981,172.5014,172.5112,40827.0
2021-08-17 14:35:00,175.38,175.38,175.24,175.26,38100.0,172.5112,172.5112,172.3735,172.3932,38100.0
2021-08-17 14:40:00,175.27,175.4,175.22,175.37,42201.0,172.403,172.5309,172.3538,172.5014,42201.0
2021-08-17 14:45:00,175.38,175.61,175.32,175.49,43347.0,172.5112,172.7374,172.4522,172.6194,43347.0
2021-08-17 14:50:00,175.5,175.6,175.41,175.42,25106.0,172.6292,172.7276,172.5407,172.5505,25106.0
2021-08-17 14:55:00,175.43,175.69,175.4,175.63,38587.0,172.5604,172.8161,172.5309,172.7571,38587.0
2021-08-17 15:00:00,175.62,175.78,175.6,175.71,29982.0,172.7473,172.9046,172.7276,172.8358,29982.0
2021-08-17 15:05:00,175.7,175.79,175.6,175.76,27954.0,172.826,172.9145,172.7276,172.885,27954.0
2021-08-17 15:10:00,175.76,175.77,175.6,175.6,36761.0,172.885,172.8948,172.7276,172.7276,36761.0
2021-08-17 15:15:00,175.62,175.66,175.47,175.51,28911.0,172.7473,172.7866,172.5997,172.6391,28911.0
2021-08-17 15:20:00,175.53,175.55,175.37,175.44,28895.0,172.6587,172.6784,172.5014,172.5702,28895.0
2021-08-17 15:25:00,175.45,175.55,175.38,175.54,32646.0,172.58,172.6784,172.5112,172.6686,32646.0
2021-08-17 15:30:00,175.56,175.78,175.56,175.68,52730.0,172.6882,172.9046,172.6882,172.8063,52730.0
2021-08-17 15:35:00,175.69,175.83,175.65,175.71,60824.0,172.8161,172.9538,172.7768,172.8358,60824.0
2021-08-17 15:40:00,175.71,175.72,175.48,175.59,55032.0,172.8358,172.8456,172.6096,172.7178,55032.0
2021-08-17 15:45:00,175.6,175.73,175.52,175.57,58510.0,172.7276,172.8555,172.6489,172.6981,58510.0
2021-08-17 15:50:00,175.57,175.84,175.51,175.58,108576.0,172.6981,172.9637,172.6391,172.7079,108576.0
2021-08-17 15:55:00,175.57,175.89,175.57,175.87,243909.0,172.6981,173.0128,172.6981,172.9932,243909.0
2021-08-18 09:30:00,175.9,176.1,175.41,175.83,306645.0,173.0227,173.2194,172.5407,172.9538,306645.0
2021-08-18 09:35:00,175.86,176.62,175.79,175.93,150680.0,172.9833,173.7309,172.9145,173.0522,150680.0
2021-08-18 09:40:00,175.94,176.12,175.67,175.7,58339.0,173.062,173.2391,172.7964,172.826,58339.0
2021-08-18 09:45:00,175.69,175.69,174.75,174.81,107119.0,172.8161,172.8161,171.8915,171.9505,107119.0
2021-08-18 09:50:00,174.81,174.99,174.65,174.86,132114.0,171.9505,172.1276,171.7931,171.9997,132114.0
2021-08-18 09:55:00,174.88,175.2,174.73,175.15,122613.0,172.0194,172.3341,171.8718,172.2849,122613.0
2021-08-18 10:00:00,175.16,175.17,174.78,174.92,86541.0,172.2948,172.3046,171.921,172.0587,86541.0
2021-08-18 10:05:00,174.9,175.05,174.53,174.59,121203.0,172.039,172.1866,171.6751,171.7341,121203.0
2021-08-18 10:10:00,174.6,174.75,174.5,174.7,100694.0,171.7439,171.8915,171.6456,171.8423,100694.0
2021-08-18 10:15:00,174.71,175.27,174.67,175.16,108524.0,171.8521,172.403,171.8128,172.2948,108524.0
2021-08-18 10:20:00,175.15,175.38,175.05,175.2,79191.0,172.2849,172.5112,172.1866,172.3341,79191.0
2021-08-18 10:25:00,175.19,175.31,175.0,175.09,44050.0,172.3243,172.4423,172.1374,172.2259,44050.0
2021-08-18 10:30:00,175.1,175.18,174.92,175.17,63175.0,172.2358,172.3145,172.0587,172.3046,63175.0
2021-08-18 10:35:00,175.17,175.47,175.05,175.21,64226.0,172.3046,172.5997,172.1866,172.344,64226.0
2021-08-18 10:40:00,175.21,175.32,175.15,175.22,33176.0,172.344,172.4522,172.2849,172.3538,33176.0
2021-08-18 10:45:00,175.19,175.64,175.16,175.55,66982.0,172.3243,172.7669,172.2948,172.6784,66982.0
2021-08-18 10:50:00,175.64,175.7,175.44,175.58,92681.0,172.7669,172.826,172.5702,172.7079,92681.0
2021-08-18 10:55:00,175.57,175.7,175.55,175.63,99916.0,172.6981,172.826,172.6784,172.7571,99916.0
2021-08-18 11:00:00,175.67,176.13,175.54,176.05,112470.0,172.7964,173.2489,172.6686,173.1702,112470.0
2021-08-18 11:05:00,176.06,176.15,175.78,175.82,58338.0,173.1801,173.2686,172.9046,172.944,58338.0
2021-08-18 11:10:00,175.86,175.97,175.67,175.75,24947.0,172.9833,173.0915,172.7964,172.8751,24947.0
2021-08-18 11:15:00,175.67,175.76,175.56,175.58,35830.0,172.7964,172.885,172.6882,172.7079,35830.0
2021-08-18 11:20:00,175.56,175.79,175.49,175.77,34297.0,172.6882,172.9145,172.6194,172.8948,34297.0
2021-08-18 11:25:00,175.77,175.85,175.6,175.69,28266.0,172.8948,172.9735,172.7276,172.8161,28266.0
2021-08-18 11:30:00,175.7,175.75,175.39,175.41,72043.0,172.826,172.8751,172.521,172.5407,72043.0
2021-08-18 11:35:00,175.4,175.63,175.3,175.51,29851.0,172.5309,172.7571,172.4325,172.6391,29851.0
2021-08-18 11:40:00,175.5,175.55,175.36,175.47,83916.0,172.6292,172.6784,172.4915,172.5997,83916.0
2021-08-18 11:45:00,175.45,175.46,175.3,175.31,51205.0,172.58,172.5899,172.4325,172.4423,51205.0
2021-08-18 11:50:00,175.31,175.39,175.0,175.28,28766.0,172.4423,172.521,172.1374,172.4128,28766.0
2021-08-18 11:55:00,175.3,175.39,175.21,175.3,14509.0,172.4325,172.521,172.344,172.4325,14509.0
2021-08-18 12:00:00,175.29,175.57,175.28,175.53,26490.0,172.4227,172.6981,172.4128,172.6587,26490.0
2021-08-18 12:05:00,175.53,175.65,175.51,175.6,26007.0,172.6587,172.7768,172.6391,172.7276,26007.0
2021-08-18 12:10:00,175.59,175.66,175.49,175.55,24034.0,172.7178,172.7866,172.6194,172.6784,24034.0
2021-08-18 12:15:00,175.58,175.59,175.35,175.36,18513.0,172.7079,172.7178,172.4817,172.4915,18513.0
2021-08-18 12:20:00,175.37,175.42,175.31,175.34,17987.0,172.5014,172.5505,172.4423,172.4718,17987.0
2021-08-18 12:25:00,175.34,175.72,175.28,175.7,133393.0,172.4718,172.8456,172.4128,172.826,133393.0
2021-08-18 12:30:00,175.69,176.05,175.6,176.05,212400.0,172.8161,173.1702,172.7276,173.1702,212400.0
2021-08-18 12:35:00,176.05,176.32,175.87,176.09,164854.0,173.1702,173.4358,172.9932,173.2096,164854.0
2021-08-18 12:40:00,176.09,176.17,176.0,176.11,37421.0,173.2096,173.2883,173.121,173.2292,37421.0
2021-08-18 12:45:00,176.14,176.22,176.08,176.22,48171.0,173.2588,173.3374,173.1997,173.3374,48171.0
2021-08-18 12:50:00,176.22,176.23,176.09,176.19,16005.0,173.3374,173.3473,173.2096,173.3079,16005.0
2021-08-18 12:55:00,176.18,176.31,176.15,176.22,28216.0,173.2981,173.426,173.2686,173.3374,28216.0
2021-08-18 13:00:00,176.23,176.26,176.05,176.1,20803.0,173.3473,173.3768,173.1702,173.2194,20803.0
2021-08-18 13:05:00,176.11,176.23,176.07,176.21,22102.0,173.2292,173.3473,173.1899,173.3276,22102.0
2021-08-18 13:10:00,176.21,176.22,176.09,176.1,15756.0,173.3276,173.3374,173.2096,173.2194,15756.0
2021-08-18 13:15:00,176.11,176.15,175.97,176.06,34008.0,173.2292,173.2686,173.0915,173.1801,34008.0
2021-08-18 13:20:00,176.08,176.17,176.04,176.07,18688.0,173.1997,173.2883,173.1604,173.1899,18688.0
2021-08-18 13:25:00,176.08,176.16,176.02,176.15,22436.0,173.1997,173.2784,173.1407,173.2686,22436.0
2021-08-18 13:30:00,176.14,176.25,176.06,176.24,44565.0,173.2588,173.367,173.1801,173.3571,44565.0
2021-08-18 13:35:00,176.24,176.41,176.22,176.39,31344.0,173.3571,173.5243,173.3374,173.5047,31344.0
2021-08-18 13:40:00,176.4,176.45,176.37,176.45,32374.0,173.5145,173.5637,173.485,173.5637,32374.0
2021-08-18 13:45:00,176.44,176.54,176.42,176.52,30948.0,173.5538,173.6522,173.5342,173.6325,30948.0
2021-08-18 13:50:00,176.52,176.6,176.46,176.58,37405.0,173.6325,173.7112,173.5735,173.6916,37405.0
2021-08-18 13:55:00,176.57,176.6,176.46,176.53,24677.0,173.6817,173.7112,173.5735,173.6424,24677.0
2021-08-18 14:00:00,176.53,176.75,176.35,176.75,55970.0,173.6424,173.8588,173.4653,173.8588,55970.0
2021-08-18 14:05:00,176.73,176.8,176.46,176.5,30444.0,173.8391,173.908,173.5735,173.6129,30444.0
2021-08-18 14:10:00,176.53,176.61,175.86,175.93,66281.0,173.6424,173.7211,172.9833,173.0522,66281.0
2021-08-18 14:15:00,175.9,176.01,175.57,175.86,48688.0,173.0227,173.1309,172.6981,172.9833,48688.0
2021-08-18 14:20:00,175.85,175.99,175.68,175.97,49302.0,172.9735,173.1112,172.8063,173.0915,49302.0
2021-08-18 14:25:00,175.99,176.25,175.92,176.21,28871.0,173.1112,173.367,173.0424,173.3276,28871.0
2021-08-18 14:30:00,176.21,176.35,176.15,176.32,49746.0,173.3276,173.4653,173.2686,173.4358,49746.0
2021-08-18 14:35:00,176.31,176.34,176.23,176.28,32117.0,173.426,173.4555,173.3473,173.3965,32117.0
2021-08-18 14:40:00,176.27,176.32,176.14,176.25,33399.0,173.3866,173.4358,173.2588,173.367,33399.0
2021-08-18 14:45:00,176.25,176.26,176.13,176.21,20811.0,173.367,173.3768,173.2489,173.3276,20811.0
2021-08-18 14:50:00,176.18,176.27,176.11,176.2,29543.0,173.2981,173.3866,173.2292,173.3178,29543.0
2021-08-18 14:55:00,176.2,176.38,176.18,176.31,27843.0,173.3178,173.4948,173.2981,173.426,27843.0
2021-08-18 15:00:00,176.29,176.3,176.08,176.14,25993.0,173.4063,173.4161,173.1997,173.2588,25993.0
2021-08-18 15:05:00,176.16,176.23,176.05,176.05,14730.0,173.2784,173.3473,173.1702,173.1702,14730.0
2021-08-18 15:10:00,176.04,176.18,176.01,176.04,19593.0,173.1604,173.2981,173.1309,173.1604,19593.0
2021-08-18 15:15:00,176.06,176.09,175.97,176.05,21490.0,173.1801,173.2096,173.0915,173.1702,21490.0
2021-08-18 15:20:00,176.05,176.05,175.79,175.79,27698.0,173.1702,173.1702,172.9145,172.9145,27698.0
2021-08-18 15:25:00,175.79,175.81,175.49,175.54,40344.0,172.9145,172.9342,172.6194,172.6686,40344.0
2021-08-18 15:30:00,175.54,175.54,175.25,175.28,47654.0,172.6686,172.6686,172.3833,172.4128,47654.0
2021-08-18 15:35:00,175.3,175.37,175.17,175.27,58267.0,172.4325,172.5014,172.3046,172.403,58267.0
2021-08-18 15:40:00,175.28,175.48,175.23,175.44,71736.0,172.4128,172.6096,172.3636,172.5702,71736.0
2021-08-18 15:45:00,175.45,175.5,174.98,175.03,88225.0,172.58,172.6292,172.1177,172.1669,88225.0
2021-08-18 15:50:00,175.01,175.12,174.84,175.0,112060.0,172.1472,172.2554,171.98,172.1374,112060.0
2021-08-18 15:55:00,175.02,175.04,174.61,174.77,265866.0,172.1571,172.1767,171.7538,171.9112,265866.0
2021-08-19 09:30:00,174.0,174.26,173.5,173.69,315893.0,171.1538,171.4095,170.6619,170.8488,315893.0
2021-08-19 09:35:00,173.69,173.84,172.76,173.0,178722.0,170.8488,170.9964,169.934,170.1701,178722.0
2021-08-19 09:40:00,173.0,173.63,172.6,173.4,106638.0,170.1701,170.7898,169.7767,170.5636,106638.0
2021-08-19 09:45:00,173.39,174.31,173.1,173.82,127788.0,170.5537,171.4587,170.2685,170.9767,127788.0
2021-08-19 09:50:00,173.84,174.43,173.8,174.33,78449.0,170.9964,171.5767,170.957,171.4784,78449.0
2021-08-19 09:55:00,174.33,174.4,173.94,174.25,61862.0,171.4784,171.5472,171.0947,171.3997,61862.0
2021-08-19 10:00:00,174.3,174.59,174.1,174.53,71002.0,171.4489,171.7341,171.2521,171.6751,71002.0
2021-08-19 10:05:00,174.53,174.68,174.16,174.2,38626.0,171.6751,171.8226,171.3111,171.3505,38626.0
2021-08-19 10:10:00,174.22,174.26,173.57,174.17,108831.0,171.3702,171.4095,170.7308,171.321,108831.0
2021-08-19 10:15:00,174.15,174.45,173.89,174.3,80765.0,171.3013,171.5964,171.0456,171.4489,80765.0
2021-08-19 10:20:00,174.29,174.43,173.66,173.69,54729.0,171.439,171.5767,170.8193,170.8488,54729.0
2021-08-19 10:25:00,173.7,173.71,173.41,173.51,65348.0,170.8587,170.8685,170.5734,170.6718,65348.0
2021-08-19 10:30:00,173.54,173.59,173.18,173.28,61903.0,170.7013,170.7505,170.3472,170.4455,61903.0
2021-08-19 10:35:00,173.26,173.27,172.97,173.04,51714.0,170.4259,170.4357,170.1406,170.2095,51714.0
2021-08-19 10:40:00,173.04,173.21,172.97,173.03,45221.0,170.2095,170.3767,170.1406,170.1996,45221.0
2021-08-19 10:45:00,173.05,173.19,172.79,172.84,93681.0,170.2193,170.357,169.9636,170.0127,93681.0
2021-08-19 10:50:00,172.86,173.12,172.79,173.08,67678.0,170.0324,170.2882,169.9636,170.2488,67678.0
2021-08-19 10:55:00,173.08,173.48,173.05,173.45,70443.0,170.2488,170.6423,170.2193,170.6128,70443.0
2021-08-19 11:00:00,173.42,173.48,173.02,173.36,66488.0,170.5832,170.6423,170.1898,170.5242,66488.0
2021-08-19 11:05:00,173.37,173.45,172.9,172.95,128109.0,170.5341,170.6128,170.0718,170.1209,128109.0
2021-08-19 11:10:00,172.99,173.1,172.82,172.98,54303.0,170.1603,170.2685,169.9931,170.1504,54303.0
2021-08-19 11:15:00,172.96,173.23,172.85,173.17,46143.0,170.1308,170.3964,170.0226,170.3373,46143.0
2021-08-19 11:20:00,173.19,173.2,172.91,173.03,53522.0,170.357,170.3668,170.0816,170.1996,53522.0
2021-08-19 11:25:00,173.02,173.02,172.75,172.8,61506.0,170.1898,170.1898,169.9242,169.9734,61506.0
2021-08-19 11:30:00,172.82,173.24,172.68,173.15,48414.0,169.9931,170.4062,169.8554,170.3177,48414.0
2021-08-19 11:35:00,173.2,173.22,172.98,173.08,27243.0,170.3668,170.3865,170.1504,170.2488,27243.0
2021-08-19 11:40:00,173.09,173.59,173.06,173.53,38703.0,170.2586,170.7505,170.2291,170.6914,38703.0
2021-08-19 11:45:00,173.53,173.79,173.53,173.74,92623.0,170.6914,170.9472,170.6914,170.898,92623.0
2021-08-19 11:50:00,173.78,173.86,173.69,173.76,29181.0,170.9374,171.0161,170.8488,170.9177,29181.0
2021-08-19 11:55:00,173.77,173.98,173.66,173.96,68616.0,170.9275,171.1341,170.8193,171.1144,68616.0
2021-08-19 12:00:00,173.95,174.12,173.94,173.99,35562.0,171.1046,171.2718,171.0947,171.1439,35562.0
2021-08-19 12:05:00,173.97,174.05,173.65,173.66,32368.0,171.1243,171.2029,170.8095,170.8193,32368.0
2021-08-19 12:10:00,173.69,173.98,173.69,173.82,22589.0,170.8488,171.1341,170.8488,170.9767,22589.0
2021-08-19 12:15:00,173.82,173.83,173.48,173.5,36616.0,170.9767,170.9865,170.6423,170.6619,36616.0
2021-08-19 12:20:00,173.49,173.74,173.4,173.69,28844.0,170.6521,170.898,170.5636,170.8488,28844.0
2021-08-19 12:25:00,173.69,173.86,173.41,173.81,26882.0,170.8488,171.0161,170.5734,170.9669,26882.0
2021-08-19 12:30:00,173.79,173.89,173.68,173.86,18337.0,170.9472,171.0456,170.839,171.0161,18337.0
2021-08-19 12:35:00,173.9,173.9,173.74,173.87,28674.0,171.0554,171.0554,170.898,171.0259,28674.0
2021-08-19 12:40:00,173.89,174.01,173.85,173.95,39151.0,171.0456,171.1636,171.0062,171.1046,39151.0
2021-08-19 12:45:00,173.96,174.06,173.87,174.03,37866.0,171.1144,171.2128,171.0259,171.1833,37866.0
2021-08-19 12:50:00,174.09,174.2,174.0,174.15,44936.0,171.2423,171.3505,171.1538,171.3013,44936.0
2021-08-19 12:55:00,174.14,174.3,174.11,174.3,39534.0,171.2915,171.4489,171.262,171.4489,39534.0
2021-08-19 13:00:00,174.29,174.29,173.86,173.88,20280.0,171.439,171.439,171.0161,171.0357,20280.0
2021-08-19 13:05:00,173.85,173.86,173.64,173.76,46541.0,171.0062,171.0161,170.7996,170.9177,46541.0
2021-08-19 13:10:00,173.78,173.98,173.76,173.89,29222.0,170.9374,171.1341,170.9177,171.0456,29222.0
2021-08-19 13:15:00,173.92,173.97,173.78,173.81,13077.0,171.0751,171.1243,170.9374,170.9669,13077.0
2021-08-19 13:20:00,173.81,173.88,173.7,173.75,23369.0,170.9669,171.0357,170.8587,170.9079,23369.0
2021-08-19 13:25:00,173.77,173.78,173.52,173.55,28771.0,170.9275,170.9374,170.6816,170.7111,28771.0
2021-08-19 13:30:00,173.57,173.59,173.34,173.51,34379.0,170.7308,170.7505,170.5046,170.6718,34379.0
2021-08-19 13:35:00,173.48,173.48,173.3,173.4,18969.0,170.6423,170.6423,170.4652,170.5636,18969.0
2021-08-19 13:40:00,173.42,173.64,173.37,173.46,34398.0,170.5832,170.7996,170.5341,170.6226,34398.0
2021-08-19 13:45:00,173.47,173.49,173.27,173.45,48308.0,170.6324,170.6521,170.4357,170.6128,48308.0
2021-08-19 13:50:00,173.43,173.46,173.32,173.36,34033.0,170.5931,170.6226,170.4849,170.5242,34033.0
2021-08-19 13:55:00,173.36,173.37,173.15,173.15,39104.0,170.5242,170.5341,170.3177,170.3177,39104.0
2021-08-19 14:00:00,173.16,173.43,173.05,173.05,43428.0,170.3275,170.5931,170.2193,170.2193,43428.0
2021-08-19 14:05:00,173.06,173.18,172.99,173.15,68972.0,170.2291,170.3472,170.1603,170.3177,68972.0
2021-08-19 14:10:00,173.13,173.26,172.98,173.14,58435.0,170.298,170.4259,170.1504,170.3078,58435.0
2021-08-19 14:15:00,173.12,173.27,173.04,173.19,32988.0,170.2882,170.4357,170.2095,170.357,32988.0
2021-08-19 14:20:00,173.15,173.33,173.08,173.33,48677.0,170.3177,170.4947,170.2488,170.4947,48677.0
2021-08-19 14:25:00,173.3,173.33,172.82,172.86,57767.0,170.4652,170.4947,169.9931,170.0324,57767.0
2021-08-19 14:30:00,172.8,173.1,172.56,173.09,101524.0,169.9734,170.2685,169.7373,170.2586,101524.0
2021-08-19 14:35:00,173.07,173.29,173.05,173.14,49713.0,170.239,170.4554,170.2193,170.3078,49713.0
2021-08-19 14:40:00,173.09,173.14,172.92,173.04,25908.0,170.2586,170.3078,170.0914,170.2095,25908.0
2021-08-19 14:45:00,173.07,173.14,172.93,173.1,26296.0,170.239,170.3078,170.1013,170.2685,26296.0
2021-08-19 14:50:00,173.1,173.35,172.88,173.34,32204.0,170.2685,170.5144,170.0521,170.5046,32204.0
2021-08-19 14:55:00,173.31,173.43,173.25,173.4,22507.0,170.475,170.5931,170.416,170.5636,22507.0
2021-08-19 15:00:00,173.46,173.86,173.43,173.81,40114.0,170.6226,171.0161,170.5931,170.9669,40114.0
2021-08-19 15:05:00,173.8,173.9,173.69,173.79,15946.0,170.957,171.0554,170.8488,170.9472,15946.0
2021-08-19 15:10:00,173.78,173.91,173.57,173.63,50949.0,170.9374,171.0652,170.7308,170.7898,50949.0
2021-08-19 15:15:00,173.61,173.85,173.59,173.85,42734.0,170.7701,171.0062,170.7505,171.0062,42734.0
2021-08-19 15:20:00,173.86,174.16,173.86,174.1,49336.0,171.0161,171.3111,171.0161,171.2521,49336.0
2021-08-19 15:25:00,174.13,174.34,174.0,174.32,118457.0,171.2816,171.4882,171.1538,171.4685,118457.0
2021-08-19 15:30:00,174.31,174.35,174.14,174.2,77043.0,171.4587,171.498,171.2915,171.3505,77043.0
2021-08-19 15:35:00,174.19,174.25,173.56,173.59,77614.0,171.3407,171.3997,170.721,170.7505,77614.0
2021-08-19 15:40:00,173.6,173.6,173.41,173.49,80801.0,170.7603,170.7603,170.5734,170.6521,80801.0
2021-08-19 15:45:00,173.49,173.49,173.24,173.35,57610.0,170.6521,170.6521,170.4062,170.5144,57610.0
2021-08-19 15:50:00,173.36,173.58,172.94,173.24,156494.0,170.5242,170.7406,170.1111,170.4062,156494.0
2021-08-19 15:55:00,173.24,173.3,173.06,173.27,189639.0,170.4062,170.4652,170.2291,170.4357,189639.0
2021-08-20 09:30:00,173.0,173.56,172.65,173.25,265126.0,170.1701,170.721,169.8258,170.416,265126.0
2021-08-20 09:35:00,173.32,173.5,173.15,173.29,60335.0,170.4849,170.6619,170.3177,170.4554,60335.0
2021-08-20 09:40:00,173.29,173.4,173.0,173.35,120064.0,170.4554,170.5636,170.1701,170.5144,120064.0
2021-08-20 09:45:00,173.37,173.58,173.3,173.42,137174.0,170.5341,170.7406,170.4652,170.5832,137174.0
2021-08-20 09:50:00,173.41,173.72,173.32,173.37,134644.0,170.5734,170.8783,170.4849,170.5341,134644.0
2021-08-20 09:55:00,173.4,173.66,173.39,173.49,40013.0,170.5636,170.8193,170.5537,170.6521,40013.0
2021-08-20 10:00:00,173.47,173.89,173.38,173.81,79401.0,170.6324,171.0456,170.5439,170.9669,79401.0
2021-08-20 10:05:00,173.84,174.16,173.73,173.98,51654.0,170.9964,171.3111,170.8882,171.1341,51654.0
2021-08-20 10:10:00,173.98,174.07,173.81,173.86,31733.0,171.1341,171.2226,170.9669,171.0161,31733.0
2021-08-20 10:15:00,173.88,174.28,173.77,174.24,26918.0,171.0357,171.4292,170.9275,171.3898,26918.0
2021-08-20 10:20:00,174.24,174.32,173.96,173.97,37413.0,171.3898,171.4685,171.1144,171.1243,37413.0
2021-08-20 10:25:00,173.98,174.01,173.77,173.77,31991.0,171.1341,171.1636,170.9275,170.9275,31991.0
2021-08-20 10:30:00,173.8,174.15,173.77,174.06,41155.0,170.957,171.3013,170.9275,171.2128,41155.0
2021-08-20 10:35:00,174.06,174.08,173.79,173.82,37514.0,171.2128,171.2325,170.9472,170.9767,37514.0
2021-08-20 10:40:00,173.83,173.83,173.57,173.58,28514.0,170.9865,170.9865,170.7308,170.7406,28514.0
2021-08-20 10:45:00,173.61,173.94,173.58,173.9,24389.0,170.7701,171.0947,170.7406,171.0554,24389.0
2021-08-20 10:50:00,173.91,174.12,173.89,174.12,24578.0,171.0652,171.2718,171.0456,171.2718,24578.0
2021-08-20 10:55:00,174.15,174.27,174.03,174.12,22867.0,171.3013,171.4193,171.1833,171.2718,22867.0
2021-08-20 11:00:00,174.09,174.17,173.88,173.91,23917.0,171.2423,171.321,171.0357,171.0652,23917.0
2021-08-20 11:05:00,173.89,174.14,173.83,174.11,21166.0,171.0456,171.2915,170.9865,171.262,21166.0
2021-08-20 11:10:00,174.1,174.15,174.0,174.1,18525.0,171.2521,171.3013,171.1538,171.2521,18525.0
2021-08-20 11:15:00,174.12,174.15,173.98,174.06,24732.0,171.2718,171.3013,171.1341,171.2128,24732.0
2021-08-20 11:20:00,174.04,174.29,174.04,174.28,85405.0,171.1931,171.439,171.1931,171.4292,85405.0
2021-08-20 11:25:00,174.29,174.48,174.17,174.19,44286.0,171.439,171.6259,171.321,171.3407,44286.0
2021-08-20 11:30:00,174.2,174.45,174.2,174.43,18581.0,171.3505,171.5964,171.3505,171.5767,18581.0
2021-08-20 11:35:00,174.4,174.51,174.38,174.43,41943.0,171.5472,171.6554,171.5275,171.5767,41943.0
2021-08-20 11:40:00,174.43,174.6,174.36,174.41,49003.0,171.5767,171.7439,171.5079,171.5571,49003.0
2021-08-20 11:45:00,174.42,174.43,174.1,174.15,31536.0,171.5669,171.5767,171.2521,171.3013,31536.0
2021-08-20 11:50:00,174.15,174.36,174.1,174.33,19229.0,171.3013,171.5079,171.2521,171.4784,19229.0
2021-08-20 11:55:00,174.31,174.41,174.19,174.41,23982.0,171.4587,171.5571,171.3407,171.5571,23982.0
2021-08-20 12:00:00,174.43,174.65,174.19,174.65,43485.0,171.5767,171.7931,171.3407,171.7931,43485.0
2021-08-20 12:05:00,174.65,174.82,174.59,174.68,36011.0,171.7931,171.9603,171.7341,171.8226,36011.0
2021-08-20 12:10:00,174.72,174.74,174.56,174.68,19976.0,171.862,171.8817,171.7046,171.8226,19976.0
2021-08-20 12:15:00,174.67,174.69,174.58,174.62,13328.0,171.8128,171.8325,171.7243,171.7636,13328.0
2021-08-20 12:20:00,174.62,174.67,174.47,174.63,17241.0,171.7636,171.8128,171.6161,171.7735,17241.0
2021-08-20 12:25:00,174.64,174.91,174.63,174.88,27969.0,171.7833,172.0489,171.7735,172.0194,27969.0
2021-08-20 12:30:00,174.88,174.97,174.8,174.88,65271.0,172.0194,172.1079,171.9407,172.0194,65271.0
2021-08-20 12:35:00,174.9,175.09,174.83,174.86,84823.0,172.039,172.2259,171.9702,171.9997,84823.0
2021-08-20 12:40:00,174.83,174.83,174.69,174.8,42109.0,171.9702,171.9702,171.8325,171.9407,42109.0
2021-08-20 12:45:00,174.78,174.9,174.77,174.88,30971.0,171.921,172.039,171.9112,172.0194,30971.0
2021-08-20 12:50:00,174.87,174.91,174.8,174.83,21443.0,172.0095,172.0489,171.9407,171.9702,21443.0
2021-08-20 12:55:00,174.85,174.88,174.79,174.79,31431.0,171.9899,172.0194,171.9308,171.9308,31431.0
2021-08-20 13:00:00,174.8,174.86,174.71,174.82,19337.0,171.9407,171.9997,171.8521,171.9603,19337.0
2021-08-20 13:05:00,174.83,174.83,174.7,174.75,52967.0,171.9702,171.9702,171.8423,171.8915,52967.0
2021-08-20 13:10:00,174.74,174.78,174.63,174.77,24502.0,171.8817,171.921,171.7735,171.9112,24502.0
2021-08-20 13:15:00,174.73,174.78,174.68,174.74,20782.0,171.8718,171.921,171.8226,171.8817,20782.0
2021-08-20 13:20:00,174.74,174.74,174.6,174.63,11869.0,171.8817,171.8817,171.7439,171.7735,11869.0
2021-08-20 13:25:00,174.61,174.62,174.46,174.46,15599.0,171.7538,171.7636,171.6062,171.6062,15599.0
2021-08-20 13:30:00,174.49,174.49,174.36,174.42,17908.0,171.6357,171.6357,171.5079,171.5669,17908.0
2021-08-20 13:35:00,174.42,174.48,174.32,174.41,37000.0,171.5669,171.6259,171.4685,171.5571,37000.0
2021-08-20 13:40:00,174.4,174.52,174.36,174.5,19251.0,171.5472,171.6653,171.5079,171.6456,19251.0
2021-08-20 13:45:00,174.49,174.58,174.47,174.5,22681.0,171.6357,171.7243,171.6161,171.6456,22681.0
2021-08-20 13:50:00,174.5,174.55,174.41,174.42,30619.0,171.6456,171.6948,171.5571,171.5669,30619.0
2021-08-20 13:55:00,174.4,174.41,174.27,174.31,16017.0,171.5472,171.5571,171.4193,171.4587,16017.0
2021-08-20 14:00:00,174.32,174.52,174.27,174.52,23610.0,171.4685,171.6653,171.4193,171.6653,23610.0
2021-08-20 14:05:00,174.54,174.67,174.54,174.6,44684.0,171.6849,171.8128,171.6849,171.7439,44684.0
2021-08-20 14:10:00,174.61,174.63,174.53,174.59,13800.0,171.7538,171.7735,171.6751,171.7341,13800.0
2021-08-20 14:15:00,174.57,174.61,174.47,174.58,17888.0,171.7144,171.7538,171.6161,171.7243,17888.0
2021-08-20 14:20:00,174.57,174.59,174.39,174.41,34925.0,171.7144,171.7341,171.5374,171.5571,34925.0
2021-08-20 14:25:00,174.46,174.61,174.44,174.49,20819.0,171.6062,171.7538,171.5866,171.6357,20819.0
2021-08-20 14:30:00,174.48,174.55,174.42,174.52,21788.0,171.6259,171.6948,171.5669,171.6653,21788.0
2021-08-20 14:35:00,174.51,174.54,174.46,174.49,21053.0,171.6554,171.6849,171.6062,171.6357,21053.0
2021-08-20 14:40:00,174.49,174.56,174.4,174.42,22447.0,171.6357,171.7046,171.5472,171.5669,22447.0
2021-08-20 14:45:00,174.41,174.44,174.31,174.37,29295.0,171.5571,171.5866,171.4587,171.5177,29295.0
2021-08-20 14:50:00,174.39,174.42,174.34,174.37,21803.0,171.5374,171.5669,171.4882,171.5177,21803.0
2021-08-20 14:55:00,174.37,174.41,174.29,174.41,29832.0,171.5177,171.5571,171.439,171.5571,29832.0
2021-08-20 15:00:00,174.39,174.56,174.39,174.47,38077.0,171.5374,171.7046,171.5374,171.6161,38077.0
2021-08-20 15:05:00,174.48,174.51,174.38,174.49,26901.0,171.6259,171.6554,171.5275,171.6357,26901.0
2021-08-20 15:10:00,174.49,174.59,174.47,174.56,36036.0,171.6357,171.7341,171.6161,171.7046,36036.0
2021-08-20 15:15:00,174.54,174.62,174.5,174.5,42456.0,171.6849,171.7636,171.6456,171.6456,42456.0
2021-08-20 15:20:00,174.53,174.59,174.47,174.54,35917.0,171.6751,171.7341,171.6161,171.6849,35917.0
2021-08-20 15:25:00,174.55,174.56,174.45,174.47,41057.0,171.6948,171.7046,171.5964,171.6161,41057.0
2021-08-20 15:30:00,174.46,174.48,174.35,174.47,40133.0,171.6062,171.6259,171.498,171.6161,40133.0
2021-08-20 15:35:00,174.47,174.59,174.43,174.56,54500.0,171.6161,171.7341,171.5767,171.7046,54500.0
2021-08-20 15:40:00,174.56,174.82,174.43,174.79,60088.0,171.7046,171.9603,171.5767,171.9308,60088.0
2021-08-20 15:45:00,174.8,174.93,174.8,174.88,101170.0,171.9407,172.0685,171.9407,172.0194,101170.0
2021-08-20 15:50:00,174.9,175.16,174.88,175.04,235191.0,172.039,172.2948,172.0194,172.1767,235191.0
2021-08-20 15:55:00,175.05,175.21,174.95,175.11,394400.0,172.1866,172.344,172.0882,172.2456,394400.0
2021-08-23 09:30:00,177.08,177.19,176.33,176.59,255745.0,174.1834,174.2916,173.4456,173.7014,255745.0
2021-08-23 09:35:00,176.59,176.85,175.91,176.08,125824.0,173.7014,173.9571,173.0325,173.1997,125824.0
2021-08-23 09:40:00,176.11,176.34,175.94,176.33,112340.0,173.2292,173.4555,173.062,173.4456,112340.0
2021-08-23 09:45:00,176.34,176.8,176.3,176.62,103112.0,173.4555,173.908,173.4161,173.7309,103112.0
2021-08-23 09:50:00,176.66,176.96,176.54,176.62,75621.0,173.7702,174.0653,173.6522,173.7309,75621.0
2021-08-23 09:55:00,176.66,176.97,176.64,176.81,89064.0,173.7702,174.0752,173.7506,173.9178,89064.0
2021-08-23 10:00:00,176.81,176.92,176.48,176.58,104630.0,173.9178,174.026,173.5932,173.6916,104630.0
2021-08-23 10:05:00,176.54,176.66,176.32,176.34,91914.0,173.6522,173.7702,173.4358,173.4555,91914.0
2021-08-23 10:10:00,176.34,176.75,176.34,176.74,83522.0,173.4555,173.8588,173.4555,173.8489,83522.0
2021-08-23 10:15:00,176.74,176.78,176.48,176.59,47703.0,173.8489,173.8883,173.5932,173.7014,47703.0
2021-08-23 10:20:00,176.61,176.69,176.19,176.33,94062.0,173.7211,173.7998,173.3079,173.4456,94062.0
2021-08-23 10:25:00,176.32,176.47,176.12,176.15,58317.0,173.4358,173.5834,173.2391,173.2686,58317.0
2021-08-23 10:30:00,176.15,176.4,176.01,176.24,59764.0,173.2686,173.5145,173.1309,173.3571,59764.0
2021-08-23 10:35:00,176.23,176.4,176.21,176.26,44238.0,173.3473,173.5145,173.3276,173.3768,44238.0
2021-08-23 10:40:00,176.24,176.31,176.09,176.17,50819.0,173.3571,173.426,173.2096,173.2883,50819.0
2021-08-23 10:45:00,176.19,176.37,176.13,176.26,75444.0,173.3079,173.485,173.2489,173.3768,75444.0
2021-08-23 10:50:00,176.26,176.58,176.26,176.55,53225.0,173.3768,173.6916,173.3768,173.662,53225.0
2021-08-23 10:55:00,176.54,176.82,176.53,176.81,45310.0,173.6522,173.9276,173.6424,173.9178,45310.0
2021-08-23 11:00:00,176.82,176.93,176.73,176.84,53348.0,173.9276,174.0358,173.8391,173.9473,53348.0
2021-08-23 11:05:00,176.85,176.97,176.79,176.96,50888.0,173.9571,174.0752,173.8981,174.0653,50888.0
2021-08-23 11:10:00,176.96,177.28,176.95,177.2,146236.0,174.0653,174.3801,174.0555,174.3014,146236.0
2021-08-23 11:15:00,177.2,177.26,176.95,177.0,55385.0,174.3014,174.3604,174.0555,174.1047,55385.0
2021-08-23 11:20:00,177.0,177.02,176.86,176.87,48802.0,174.1047,174.1244,173.967,173.9768,48802.0
2021-08-23 11:25:00,176.86,176.91,176.71,176.76,50267.0,173.967,174.0162,173.8194,173.8686,50267.0
2021-08-23 11:30:00,176.79,176.96,176.7,176.9,29532.0,173.8981,174.0653,173.8096,174.0063,29532.0
2021-08-23 11:35:00,176.9,177.09,176.86,177.03,30943.0,174.0063,174.1932,173.967,174.1342,30943.0
2021-08-23 11:40:00,177.03,177.24,177.02,177.22,88239.0,174.1342,174.3408,174.1244,174.3211,88239.0
2021-08-23 11:45:00,177.23,177.29,177.07,177.24,61975.0,174.3309,174.3899,174.1735,174.3408,61975.0
2021-08-23 11:50:00,177.25,177.32,177.1,177.21,43707.0,174.3506,174.4195,174.2031,174.3113,43707.0
2021-08-23 11:55:00,177.23,177.24,177.12,177.17,26037.0,174.3309,174.3408,174.2227,174.2719,26037.0
2021-08-23 12:00:00,177.18,177.28,177.14,177.24,43254.0,174.2817,174.3801,174.2424,174.3408,43254.0
2021-08-23 12:05:00,177.24,177.32,177.2,177.24,66660.0,174.3408,174.4195,174.3014,174.3408,66660.0
2021-08-23 12:10:00,177.25,177.25,177.15,177.17,59264.0,174.3506,174.3506,174.2522,174.2719,59264.0
2021-08-23 12:15:00,177.18,177.29,177.08,177.12,177710.0,174.2817,174.3899,174.1834,174.2227,177710.0
2021-08-23 12:20:00,177.12,177.12,176.99,177.07,53705.0,174.2227,174.2227,174.0949,174.1735,53705.0
2021-08-23 12:25:00,177.07,177.12,176.96,177.09,27608.0,174.1735,174.2227,174.0653,174.1932,27608.0
2021-08-23 12:30:00,177.07,177.53,177.03,177.23,57563.0,174.1735,174.626,174.1342,174.3309,57563.0
2021-08-23 12:35:00,177.25,177.39,177.24,177.32,57525.0,174.3506,174.4883,174.3408,174.4195,57525.0
2021-08-23 12:40:00,177.31,177.46,177.31,177.4,48586.0,174.4096,174.5572,174.4096,174.4981,48586.0
2021-08-23 12:45:00,177.37,177.7,177.36,177.6,66605.0,174.4686,174.7932,174.4588,174.6949,66605.0
2021-08-23 12:50:00,177.64,177.75,177.47,177.7,85751.0,174.7342,174.8424,174.567,174.7932,85751.0
2021-08-23 12:55:00,177.71,177.87,177.6,177.86,115886.0,174.8031,174.9605,174.6949,174.9506,115886.0
2021-08-23 13:00:00,177.87,177.97,177.71,177.94,60521.0,174.9605,175.0588,174.8031,175.0293,60521.0
2021-08-23 13:05:00,177.93,178.24,177.92,178.15,89372.0,175.0195,175.3244,175.0096,175.2359,89372.0
2021-08-23 13:10:00,178.16,178.19,178.02,178.07,56369.0,175.2457,175.2752,175.108,175.1572,56369.0
2021-08-23 13:15:00,178.05,178.05,177.9,177.99,32022.0,175.1375,175.1375,174.99,175.0785,32022.0
2021-08-23 13:20:00,177.96,178.26,177.92,178.2,49712.0,175.049,175.3441,175.0096,175.2851,49712.0
2021-08-23 13:25:00,178.21,178.24,178.04,178.18,49998.0,175.2949,175.3244,175.1277,175.2654,49998.0
2021-08-23 13:30:00,178.19,178.29,178.15,178.26,46339.0,175.2752,175.3736,175.2359,175.3441,46339.0
2021-08-23 13:35:00,178.27,178.28,177.82,177.86,54047.0,175.3539,175.3637,174.9113,174.9506,54047.0
2021-08-23 13:40:00,177.89,178.04,177.85,178.0,33052.0,174.9801,175.1277,174.9408,175.0883,33052.0
2021-08-23 13:45:00,177.99,178.12,177.97,178.09,32701.0,175.0785,175.2064,175.0588,175.1769,32701.0
2021-08-23 13:50:00,178.05,178.09,177.99,178.08,21220.0,175.1375,175.1769,175.0785,175.167,21220.0
2021-08-23 13:55:00,178.13,178.13,177.97,178.04,28259.0,175.2162,175.2162,175.0588,175.1277,28259.0
2021-08-23 14:00:00,178.05,178.23,178.05,178.23,52346.0,175.1375,175.3146,175.1375,175.3146,52346.0
2021-08-23 14:05:00,178.23,178.25,178.15,178.18,29356.0,175.3146,175.3342,175.2359,175.2654,29356.0
2021-08-23 14:10:00,178.19,178.31,178.08,178.09,38382.0,175.2752,175.3933,175.167,175.1769,38382.0
2021-08-23 14:15:00,178.12,178.12,178.01,178.07,20639.0,175.2064,175.2064,175.0982,175.1572,20639.0
2021-08-23 14:20:00,178.06,178.13,178.05,178.11,23008.0,175.1473,175.2162,175.1375,175.1965,23008.0
2021-08-23 14:25:00,178.1,178.14,178.03,178.03,24451.0,175.1867,175.226,175.1178,175.1178,24451.0
2021-08-23 14:30:00,178.05,178.05,177.96,177.97,22871.0,175.1375,175.1375,175.049,175.0588,22871.0
2021-08-23 14:35:00,178.0,178.07,177.99,178.06,23379.0,175.0883,175.1572,175.0785,175.1473,23379.0
2021-08-23 14:40:00,178.07,178.08,177.99,178.0,21901.0,175.1572,175.167,175.0785,175.0883,21901.0
2021-08-23 14:45:00,177.99,178.13,177.99,178.06,25390.0,175.0785,175.2162,175.0785,175.1473,25390.0
2021-08-23 14:50:00,178.05,178.11,178.01,178.06,45712.0,175.1375,175.1965,175.0982,175.1473,45712.0
2021-08-23 14:55:00,178.06,178.22,178.06,178.2,34513.0,175.1473,175.3047,175.1473,175.2851,34513.0
2021-08-23 15:00:00,178.2,178.2,177.88,177.89,54728.0,175.2851,175.2851,174.9703,174.9801,54728.0
2021-08-23 15:05:00,177.9,177.94,177.86,177.87,28261.0,174.99,175.0293,174.9506,174.9605,28261.0
2021-08-23 15:10:00,177.87,177.88,177.75,177.77,27641.0,174.9605,174.9703,174.8424,174.8621,27641.0
2021-08-23 15:15:00,177.77,177.77,177.64,177.66,30725.0,174.8621,174.8621,174.7342,174.7539,30725.0
2021-08-23 15:20:00,177.66,177.71,177.62,177.64,39398.0,174.7539,174.8031,174.7145,174.7342,39398.0
2021-08-23 15:25:00,177.67,177.7,177.59,177.69,40367.0,174.7637,174.7932,174.685,174.7834,40367.0
2021-08-23 15:30:00,177.68,177.82,177.64,177.73,44753.0,174.7736,174.9113,174.7342,174.8227,44753.0
2021-08-23 15:35:00,177.73,177.76,177.66,177.69,51763.0,174.8227,174.8523,174.7539,174.7834,51763.0
2021-08-23 15:40:00,177.68,177.75,177.55,177.63,101336.0,174.7736,174.8424,174.6457,174.7244,101336.0
2021-08-23 15:45:00,177.64,177.68,177.53,177.56,56801.0,174.7342,174.7736,174.626,174.6555,56801.0
2021-08-23 15:50:00,177.57,177.78,177.56,177.69,104642.0,174.6654,174.8719,174.6555,174.7834,104642.0
2021-08-23 15:55:00,177.68,177.76,177.59,177.67,154089.0,174.7736,174.8523,174.685,174.7637,154089.0
2021-08-24 09:30:00,177.92,178.88,177.76,178.71,226966.0,175.0096,175.9539,174.8523,175.7867,226966.0
2021-08-24 09:35:00,178.7,179.49,178.65,179.29,105722.0,175.7769,176.554,175.7277,176.3572,105722.0
2021-08-24 09:40:00,179.31,179.9,179.18,179.34,105606.0,176.3769,176.9573,176.249,176.4064,105606.0
2021-08-24 09:45:00,179.35,179.75,179.24,179.28,60657.0,176.4162,176.8097,176.308,176.3474,60657.0
2021-08-24 09:50:00,179.31,179.75,179.29,179.64,89113.0,176.3769,176.8097,176.3572,176.7015,89113.0
2021-08-24 09:55:00,179.64,179.88,179.46,179.77,76163.0,176.7015,176.9376,176.5244,176.8294,76163.0
2021-08-24 10:00:00,179.76,179.79,179.27,179.28,41850.0,176.8195,176.849,176.3376,176.3474,41850.0
2021-08-24 10:05:00,179.23,179.33,179.04,179.22,64515.0,176.2982,176.3966,176.1113,176.2884,64515.0
2021-08-24 10:10:00,179.23,179.55,179.18,179.34,130395.0,176.2982,176.613,176.249,176.4064,130395.0
2021-08-24 10:15:00,179.32,179.48,179.05,179.1,72348.0,176.3867,176.5441,176.1212,176.1703,72348.0
2021-08-24 10:20:00,179.12,179.18,178.89,179.18,113266.0,176.19,176.249,175.9638,176.249,113266.0
2021-08-24 10:25:00,179.17,179.32,179.11,179.18,49411.0,176.2392,176.3867,176.1802,176.249,49411.0
2021-08-24 10:30:00,179.18,179.38,179.08,179.33,48172.0,176.249,176.4458,176.1507,176.3966,48172.0
2021-08-24 10:35:00,179.34,179.58,179.33,179.43,59139.0,176.4064,176.6425,176.3966,176.4949,59139.0
2021-08-24 10:40:00,179.47,179.6,179.34,179.37,28967.0,176.5343,176.6622,176.4064,176.4359,28967.0
2021-08-24 10:45:00,179.37,179.63,179.37,179.56,48393.0,176.4359,176.6917,176.4359,176.6228,48393.0
2021-08-24 10:50:00,179.56,179.79,179.39,179.67,61044.0,176.6228,176.849,176.4556,176.731,61044.0
2021-08-24 10:55:00,179.66,179.81,179.62,179.62,40506.0,176.7212,176.8687,176.6818,176.6818,40506.0
2021-08-24 11:00:00,179.58,179.63,179.45,179.59,27566.0,176.6425,176.6917,176.5146,176.6523,27566.0
2021-08-24 11:05:00,179.6,179.68,179.5,179.56,53201.0,176.6622,176.7408,176.5638,176.6228,53201.0
2021-08-24 11:10:00,179.56,179.76,179.56,179.7,41191.0,176.6228,176.8195,176.6228,176.7605,41191.0
2021-08-24 11:15:00,179.69,179.98,179.66,179.89,63752.0,176.7507,177.0359,176.7212,176.9474,63752.0
2021-08-24 11:20:00,179.9,180.08,179.74,179.75,134194.0,176.9573,177.1343,176.7999,176.8097,134194.0
2021-08-24 11:25:00,179.75,179.79,179.46,179.47,63545.0,176.8097,176.849,176.5244,176.5343,63545.0
2021-08-24 11:30:00,179.46,179.47,179.08,179.12,45099.0,176.5244,176.5343,176.1507,176.19,45099.0
2021-08-24 11:35:00,179.13,179.23,179.05,179.08,34542.0,176.1998,176.2982,176.1212,176.1507,34542.0
2021-08-24 11:40:00,179.08,179.25,178.92,179.08,37161.0,176.1507,176.3179,175.9933,176.1507,37161.0
2021-08-24 11:45:00,179.09,179.3,179.09,179.15,31936.0,176.1605,176.3671,176.1605,176.2195,31936.0
2021-08-24 11:50:00,179.15,179.16,178.92,179.02,27617.0,176.2195,176.2294,175.9933,176.0916,27617.0
2021-08-24 11:55:00,178.99,179.0,178.8,178.85,23689.0,176.0621,176.072,175.8752,175.9244,23689.0
2021-08-24 12:00:00,178.85,178.85,178.64,178.7,20547.0,175.9244,175.9244,175.7179,175.7769,20547.0
2021-08-24 12:05:00,178.68,178.71,178.57,178.57,21475.0,175.7572,175.7867,175.649,175.649,21475.0
2021-08-24 12:10:00,178.56,178.72,178.56,178.66,26604.0,175.6392,175.7966,175.6392,175.7375,26604.0
2021-08-24 12:15:00,178.64,178.73,178.57,178.63,32639.0,175.7179,175.8064,175.649,175.708,32639.0
2021-08-24 12:20:00,178.6,178.66,178.53,178.59,23404.0,175.6785,175.7375,175.6097,175.6687,23404.0
2021-08-24 12:25:00,178.59,178.71,178.46,178.48,38830.0,175.6687,175.7867,175.5408,175.5605,38830.0
2021-08-24 12:30:00,178.48,178.62,178.33,178.59,51404.0,175.5605,175.6982,175.4129,175.6687,51404.0
2021-08-24 12:35:00,178.57,178.81,178.54,178.81,31631.0,175.649,175.8851,175.6195,175.8851,31631.0
2021-08-24 12:40:00,178.81,178.81,178.63,178.78,27897.0,175.8851,175.8851,175.708,175.8556,27897.0
2021-08-24 12:45:00,178.78,178.81,178.69,178.74,26343.0,175.8556,175.8851,175.767,175.8162,26343.0
2021-08-24 12:50:00,178.74,178.78,178.66,178.78,17249.0,175.8162,175.8556,175.7375,175.8556,17249.0
2021-08-24 12:55:00,178.78,178.88,178.77,178.83,19173.0,175.8556,175.9539,175.8457,175.9048,19173.0
2021-08-24 13:00:00,178.83,178.84,178.68,178.69,22613.0,175.9048,175.9146,175.7572,175.767,22613.0
2021-08-24 13:05:00,178.67,178.75,178.52,178.56,46893.0,175.7474,175.8261,175.5998,175.6392,46893.0
2021-08-24 13:10:00,178.57,178.63,178.51,178.53,39973.0,175.649,175.708,175.59,175.6097,39973.0
2021-08-24 13:15:00,178.52,178.63,178.48,178.53,32768.0,175.5998,175.708,175.5605,175.6097,32768.0
2021-08-24 13:20:00,178.54,178.72,178.53,178.7,25426.0,175.6195,175.7966,175.6097,175.7769,25426.0
2021-08-24 13:25:00,178.65,178.72,178.63,178.69,12818.0,175.7277,175.7966,175.708,175.767,12818.0
2021-08-24 13:30:00,178.7,178.74,178.66,178.71,14077.0,175.7769,175.8162,175.7375,175.7867,14077.0
2021-08-24 13:35:00,178.71,178.82,178.7,178.81,31209.0,175.7867,175.8949,175.7769,175.8851,31209.0
2021-08-24 13:40:00,178.82,178.82,178.68,178.78,20256.0,175.8949,175.8949,175.7572,175.8556,20256.0
2021-08-24 13:45:00,178.77,178.88,178.74,178.76,18173.0,175.8457,175.9539,175.8162,175.8359,18173.0
2021-08-24 13:50:00,178.77,178.85,178.68,178.7,25276.0,175.8457,175.9244,175.7572,175.7769,25276.0
2021-08-24 13:55:00,178.7,178.84,178.68,178.8,25484.0,175.7769,175.9146,175.7572,175.8752,25484.0
2021-08-24 14:00:00,178.81,178.89,178.76,178.81,18068.0,175.8851,175.9638,175.8359,175.8851,18068.0
2021-08-24 14:05:00,178.82,178.89,178.81,178.86,29641.0,175.8949,175.9638,175.8851,175.9343,29641.0
2021-08-24 14:10:00,178.85,178.94,178.84,178.9,23311.0,175.9244,176.013,175.9146,175.9736,23311.0
2021-08-24 14:15:00,178.89,178.97,178.82,178.82,24090.0,175.9638,176.0425,175.8949,175.8949,24090.0
2021-08-24 14:20:00,178.82,178.89,178.77,178.79,17580.0,175.8949,175.9638,175.8457,175.8654,17580.0
2021-08-24 14:25:00,178.8,178.91,178.74,178.89,19160.0,175.8752,175.9834,175.8162,175.9638,19160.0
2021-08-24 14:30:00,178.88,178.96,178.8,178.96,18454.0,175.9539,176.0326,175.8752,176.0326,18454.0
2021-08-24 14:35:00,178.96,178.99,178.87,178.97,21113.0,176.0326,176.0621,175.9441,176.0425,21113.0
2021-08-24 14:40:00,178.96,179.1,178.92,179.1,24153.0,176.0326,176.1703,175.9933,176.1703,24153.0
2021-08-24 14:45:00,179.09,179.14,179.01,179.05,33090.0,176.1605,176.2097,176.0818,176.1212,33090.0
2021-08-24 14:50:00,179.03,179.06,178.91,178.93,22771.0,176.1015,176.131,175.9834,176.0031,22771.0
2021-08-24 14:55:00,178.92,178.98,178.83,178.93,38268.0,175.9933,176.0523,175.9048,176.0031,38268.0
2021-08-24 15:00:00,178.95,178.98,178.87,178.96,19004.0,176.0228,176.0523,175.9441,176.0326,19004.0
2021-08-24 15:05:00,178.96,179.03,178.91,179.0,33045.0,176.0326,176.1015,175.9834,176.072,33045.0
2021-08-24 15:10:00,179.0,179.11,179.0,179.05,36080.0,176.072,176.1802,176.072,176.1212,36080.0
2021-08-24 15:15:00,179.05,179.14,178.89,178.93,34379.0,176.1212,176.2097,175.9638,176.0031,34379.0
2021-08-24 15:20:00,178.94,178.95,178.83,178.88,19776.0,176.013,176.0228,175.9048,175.9539,19776.0
2021-08-24 15:25:00,178.88,178.95,178.83,178.85,25514.0,175.9539,176.0228,175.9048,175.9244,25514.0
2021-08-24 15:30:00,178.84,178.92,178.72,178.74,48249.0,175.9146,175.9933,175.7966,175.8162,48249.0
2021-08-24 15:35:00,178.72,178.73,178.6,178.64,31952.0,175.7966,175.8064,175.6785,175.7179,31952.0
2021-08-24 15:40:00,178.63,178.67,178.54,178.57,33279.0,175.708,175.7474,175.6195,175.649,33279.0
2021-08-24 15:45:00,178.57,178.62,178.4,178.4,65455.0,175.649,175.6982,175.4818,175.4818,65455.0
2021-08-24 15:50:00,178.42,178.47,178.21,178.31,115587.0,175.5015,175.5506,175.2949,175.3933,115587.0
2021-08-24 15:55:00,178.31,178.52,178.31,178.48,144183.0,175.3933,175.5998,175.3933,175.5605,144183.0
2021-08-25 09:30:00,178.15,178.59,176.9,177.28,270202.0,175.2359,175.6687,174.0063,174.3801,270202.0
2021-08-25 09:35:00,177.23,177.59,176.88,177.59,82486.0,174.3309,174.685,173.9867,174.685,82486.0
2021-08-25 09:40:00,177.55,177.63,177.09,177.11,64840.0,174.6457,174.7244,174.1932,174.2129,64840.0
2021-08-25 09:45:00,177.11,177.31,177.0,177.23,79717.0,174.2129,174.4096,174.1047,174.3309,79717.0
2021-08-25 09:50:00,177.25,177.86,177.16,177.86,70253.0,174.3506,174.9506,174.2621,174.9506,70253.0
2021-08-25 09:55:00,177.84,178.19,177.82,178.09,67706.0,174.9309,175.2752,174.9113,175.1769,67706.0
2021-08-25 10:00:00,178.11,178.5,178.11,178.34,82173.0,175.1965,175.5802,175.1965,175.4228,82173.0
2021-08-25 10:05:00,178.34,178.41,177.89,177.98,35235.0,175.4228,175.4916,174.9801,175.0687,35235.0
2021-08-25 10:10:00,178.0,178.15,177.86,178.0,29329.0,175.0883,175.2359,174.9506,175.0883,29329.0
2021-08-25 10:15:00,178.05,178.2,177.99,178.12,18624.0,175.1375,175.2851,175.0785,175.2064,18624.0
2021-08-25 10:20:00,178.06,178.12,177.86,177.95,21562.0,175.1473,175.2064,174.9506,175.0391,21562.0
2021-08-25 10:25:00,177.95,178.26,177.87,178.26,41010.0,175.0391,175.3441,174.9605,175.3441,41010.0
2021-08-25 10:30:00,178.28,178.33,178.08,178.2,33747.0,175.3637,175.4129,175.167,175.2851,33747.0
2021-08-25 10:35:00,178.25,178.59,178.08,178.41,42078.0,175.3342,175.6687,175.167,175.4916,42078.0
2021-08-25 10:40:00,178.41,178.44,178.17,178.19,53889.0,175.4916,175.5211,175.2555,175.2752,53889.0
2021-08-25 10:45:00,178.18,178.27,178.0,178.1,32429.0,175.2654,175.3539,175.0883,175.1867,32429.0
2021-08-25 10:50:00,178.09,178.16,177.97,178.09,19572.0,175.1769,175.2457,175.0588,175.1769,19572.0
2021-08-25 10:55:00,178.1,178.21,177.92,178.03,26946.0,175.1867,175.2949,175.0096,175.1178,26946.0
2021-08-25 11:00:00,178.05,178.09,177.73,177.9,29824.0,175.1375,175.1769,174.8227,174.99,29824.0
2021-08-25 11:05:00,177.94,177.94,177.57,177.61,39877.0,175.0293,175.0293,174.6654,174.7047,39877.0
2021-08-25 11:10:00,177.64,177.75,177.61,177.66,32971.0,174.7342,174.8424,174.7047,174.7539,32971.0
2021-08-25 11:15:00,177.67,177.75,177.57,177.65,38089.0,174.7637,174.8424,174.6654,174.7441,38089.0
2021-08-25 11:20:00,177.7,177.75,177.53,177.58,50150.0,174.7932,174.8424,174.626,174.6752,50150.0
2021-08-25 11:25:00,177.58,177.76,177.57,177.72,25139.0,174.6752,174.8523,174.6654,174.8129,25139.0
2021-08-25 11:30:00,177.71,177.81,177.62,177.76,37610.0,174.8031,174.9014,174.7145,174.8523,37610.0
2021-08-25 11:35:00,177.75,177.78,177.57,177.72,35054.0,174.8424,174.8719,174.6654,174.8129,35054.0
2021-08-25 11:40:00,177.75,178.0,177.74,177.95,35848.0,174.8424,175.0883,174.8326,175.0391,35848.0
2021-08-25 11:45:00,177.96,178.05,177.88,177.9,23235.0,175.049,175.1375,174.9703,174.99,23235.0
2021-08-25 11:50:00,177.91,177.93,177.8,177.81,23947.0,174.9998,175.0195,174.8916,174.9014,23947.0
2021-08-25 11:55:00,177.79,177.92,177.78,177.87,16361.0,174.8818,175.0096,174.8719,174.9605,16361.0
2021-08-25 12:00:00,177.86,177.87,177.75,177.82,35502.0,174.9506,174.9605,174.8424,174.9113,35502.0
2021-08-25 12:05:00,177.81,177.9,177.78,177.8,33460.0,174.9014,174.99,174.8719,174.8916,33460.0
2021-08-25 12:10:00,177.78,177.85,177.63,177.63,77207.0,174.8719,174.9408,174.7244,174.7244,77207.0
2021-08-25 12:15:00,177.66,177.7,177.56,177.6,17193.0,174.7539,174.7932,174.6555,174.6949,17193.0
2021-08-25 12:20:00,177.59,177.66,177.43,177.46,25873.0,174.685,174.7539,174.5277,174.5572,25873.0
2021-08-25 12:25:00,177.46,177.61,177.46,177.55,41256.0,174.5572,174.7047,174.5572,174.6457,41256.0
2021-08-25 12:30:00,177.56,177.63,177.5,177.62,34228.0,174.6555,174.7244,174.5965,174.7145,34228.0
2021-08-25 12:35:00,177.64,177.74,177.63,177.74,14559.0,174.7342,174.8326,174.7244,174.8326,14559.0
2021-08-25 12:40:00,177.73,177.77,177.58,177.62,15057.0,174.8227,174.8621,174.6752,174.7145,15057.0
2021-08-25 12:45:00,177.6,177.79,177.56,177.7,17107.0,174.6949,174.8818,174.6555,174.7932,17107.0
2021-08-25 12:50:00,177.7,177.92,177.69,177.87,29433.0,174.7932,175.0096,174.7834,174.9605,29433.0
2021-08-25 12:55:00,177.9,178.07,177.88,177.99,16785.0,174.99,175.1572,174.9703,175.0785,16785.0
2021-08-25 13:00:00,178.01,178.13,178.01,178.05,52924.0,175.0982,175.2162,175.0982,175.1375,52924.0
2021-08-25 13:05:00,178.06,178.21,178.06,178.13,19171.0,175.1473,175.2949,175.1473,175.2162,19171.0
2021-08-25 13:10:00,178.14,178.37,178.14,178.37,54152.0,175.226,175.4523,175.226,175.4523,54152.0
2021-08-25 13:15:00,178.38,178.52,178.31,178.37,61225.0,175.4621,175.5998,175.3933,175.4523,61225.0
2021-08-25 13:20:00,178.37,178.45,178.29,178.3,22095.0,175.4523,175.531,175.3736,175.3834,22095.0
2021-08-25 13:25:00,178.31,178.37,178.22,178.25,15878.0,175.3933,175.4523,175.3047,175.3342,15878.0
2021-08-25 13:30:00,178.25,178.32,178.08,178.11,28733.0,175.3342,175.4031,175.167,175.1965,28733.0
2021-08-25 13:35:00,178.12,178.23,178.12,178.19,10078.0,175.2064,175.3146,175.2064,175.2752,10078.0
2021-08-25 13:40:00,178.19,178.28,178.14,178.21,14489.0,175.2752,175.3637,175.226,175.2949,14489.0
2021-08-25 13:45:00,178.22,178.27,178.15,178.2,16180.0,175.3047,175.3539,175.2359,175.2851,16180.0
2021-08-25 13:50:00,178.18,178.24,178.15,178.22,11153.0,175.2654,175.3244,175.2359,175.3047,11153.0
2021-08-25 13:55:00,178.24,178.28,178.18,178.19,14563.0,175.3244,175.3637,175.2654,175.2752,14563.0
2021-08-25 14:00:00,178.19,178.28,178.17,178.2,14340.0,175.2752,175.3637,175.2555,175.2851,14340.0
2021-08-25 14:05:00,178.21,178.3,178.19,178.28,21743.0,175.2949,175.3834,175.2752,175.3637,21743.0
2021-08-25 14:10:00,178.28,178.32,178.17,178.29,21477.0,175.3637,175.4031,175.2555,175.3736,21477.0
2021-08-25 14:15:00,178.31,178.32,178.18,178.22,24055.0,175.3933,175.4031,175.2654,175.3047,24055.0
2021-08-25 14:20:00,178.23,178.28,178.15,178.21,20711.0,175.3146,175.3637,175.2359,175.2949,20711.0
2021-08-25 14:25:00,178.22,178.42,178.22,178.39,26515.0,175.3047,175.5015,175.3047,175.472,26515.0
2021-08-25 14:30:00,178.38,178.42,178.2,178.22,22031.0,175.4621,175.5015,175.2851,175.3047,22031.0
2021-08-25 14:35:00,178.24,178.28,178.19,178.21,17773.0,175.3244,175.3637,175.2752,175.2949,17773.0
2021-08-25 14:40:00,178.19,178.29,178.16,178.19,24604.0,175.2752,175.3736,175.2457,175.2752,24604.0
2021-08-25 14:45:00,178.2,178.23,178.13,178.2,18324.0,175.2851,175.3146,175.2162,175.2851,18324.0
2021-08-25 14:50:00,178.21,178.28,178.2,178.21,18547.0,175.2949,175.3637,175.2851,175.2949,18547.0
2021-08-25 14:55:00,178.17,178.31,178.17,178.3,13461.0,175.2555,175.3933,175.2555,175.3834,13461.0
2021-08-25 15:00:00,178.29,178.29,178.17,178.18,24023.0,175.3736,175.3736,175.2555,175.2654,24023.0
2021-08-25 15:05:00,178.17,178.24,178.1,178.14,20754.0,175.2555,175.3244,175.1867,175.226,20754.0
2021-08-25 15:10:00,178.15,178.18,177.99,178.0,33724.0,175.2359,175.2654,175.0785,175.0883,33724.0
2021-08-25 15:15:00,178.0,178.04,177.92,178.04,21583.0,175.0883,175.1277,175.0096,175.1277,21583.0
2021-08-25 15:20:00,178.03,178.07,178.0,178.03,21115.0,175.1178,175.1572,175.0883,175.1178,21115.0
2021-08-25 15:25:00,178.04,178.2,178.03,178.13,56698.0,175.1277,175.2851,175.1178,175.2162,56698.0
2021-08-25 15:30:00,178.13,178.21,178.08,178.09,30822.0,175.2162,175.2949,175.167,175.1769,30822.0
2021-08-25 15:35:00,178.09,178.22,178.09,178.13,37740.0,175.1769,175.3047,175.1769,175.2162,37740.0
2021-08-25 15:40:00,178.13,178.3,178.08,178.27,40210.0,175.2162,175.3834,175.167,175.3539,40210.0
2021-08-25 15:45:00,178.27,178.31,178.13,178.2,85615.0,175.3539,175.3933,175.2162,175.2851,85615.0
2021-08-25 15:50:00,178.2,178.5,178.2,178.44,87878.0,175.2851,175.5802,175.2851,175.5211,87878.0
2021-08-25 15:55:00,178.43,178.45,178.24,178.3,161065.0,175.5113,175.531,175.3244,175.3834,161065.0
2021-08-26 09:30:00,178.34,178.34,177.28,178.11,240016.0,175.4228,175.4228,174.3801,175.1965,240016.0
2021-08-26 09:35:00,178.18,178.33,177.74,177.82,79056.0,175.2654,175.4129,174.8326,174.9113,79056.0
2021-08-26 09:40:00,177.84,178.44,177.8,178.4,60920.0,174.9309,175.5211,174.8916,175.4818,60920.0
2021-08-26 09:45:00,178.42,178.89,178.32,178.8,82347.0,175.5015,175.9638,175.4031,175.8752,82347.0
2021-08-26 09:50:00,178.83,178.94,178.45,178.78,57674.0,175.9048,176.013,175.531,175.8556,57674.0
2021-08-26 09:55:00,178.77,178.78,178.04,178.15,41298.0,175.8457,175.8556,175.1277,175.2359,41298.0
2021-08-26 10:00:00,178.15,178.63,178.13,178.62,33301.0,175.2359,175.708,175.2162,175.6982,33301.0
2021-08-26 10:05:00,178.62,178.67,178.39,178.57,26714.0,175.6982,175.7474,175.472,175.649,26714.0
2021-08-26 10:10:00,178.52,178.69,178.46,178.66,23276.0,175.5998,175.767,175.5408,175.7375,23276.0
2021-08-26 10:15:00,178.71,178.86,178.63,178.77,33937.0,175.7867,175.9343,175.708,175.8457,33937.0
2021-08-26 10:20:00,178.73,178.77,178.6,178.64,18417.0,175.8064,175.8457,175.6785,175.7179,18417.0
2021-08-26 10:25:00,178.62,178.68,177.93,178.31,83856.0,175.6982,175.7572,175.0195,175.3933,83856.0
2021-08-26 10:30:00,178.39,178.65,178.26,178.39,38949.0,175.472,175.7277,175.3441,175.472,38949.0
2021-08-26 10:35:00,178.39,178.5,178.05,178.05,41342.0,175.472,175.5802,175.1375,175.1375,41342.0
2021-08-26 10:40:00,178.05,178.07,177.62,177.78,45399.0,175.1375,175.1572,174.7145,174.8719,45399.0
2021-08-26 10:45:00,177.79,177.96,177.62,177.65,33046.0,174.8818,175.049,174.7145,174.7441,33046.0
2021-08-26 10:50:00,177.65,177.71,177.39,177.41,23008.0,174.7441,174.8031,174.4883,174.508,23008.0
2021-08-26 10:55:00,177.39,177.58,177.28,177.44,36826.0,174.4883,174.6752,174.3801,174.5375,36826.0
2021-08-26 11:00:00,177.41,177.41,176.99,177.02,46646.0,174.508,174.508,174.0949,174.1244,46646.0
2021-08-26 11:05:00,177.03,177.11,176.72,177.1,58475.0,174.1342,174.2129,173.8293,174.2031,58475.0
2021-08-26 11:10:00,177.11,177.45,177.11,177.44,23128.0,174.2129,174.5473,174.2129,174.5375,23128.0
2021-08-26 11:15:00,177.44,177.53,177.43,177.49,19238.0,174.5375,174.626,174.5277,174.5867,19238.0
2021-08-26 11:20:00,177.51,177.63,177.42,177.46,20542.0,174.6063,174.7244,174.5178,174.5572,20542.0
2021-08-26 11:25:00,177.45,177.59,177.42,177.5,36885.0,174.5473,174.685,174.5178,174.5965,36885.0
2021-08-26 11:30:00,177.52,177.52,177.38,177.49,27721.0,174.6162,174.6162,174.4785,174.5867,27721.0
2021-08-26 11:35:00,177.52,177.71,177.42,177.71,23224.0,174.6162,174.8031,174.5178,174.8031,23224.0
2021-08-26 11:40:00,177.7,177.79,177.4,177.47,32542.0,174.7932,174.8818,174.4981,174.567,32542.0
2021-08-26 11:45:00,177.44,177.51,177.27,177.28,20180.0,174.5375,174.6063,174.3703,174.3801,20180.0
2021-08-26 11:50:00,177.29,177.45,177.26,177.38,30788.0,174.3899,174.5473,174.3604,174.4785,30788.0
2021-08-26 11:55:00,177.38,177.52,177.35,177.45,24229.0,174.4785,174.6162,174.449,174.5473,24229.0
2021-08-26 12:00:00,177.45,177.64,177.45,177.45,16037.0,174.5473,174.7342,174.5473,174.5473,16037.0
2021-08-26 12:05:00,177.48,177.51,177.26,177.32,22433.0,174.5768,174.6063,174.3604,174.4195,22433.0
2021-08-26 12:10:00,177.31,177.4,177.21,177.27,22399.0,174.4096,174.4981,174.3113,174.3703,22399.0
2021-08-26 12:15:00,177.27,177.27,177.14,177.18,17546.0,174.3703,174.3703,174.2424,174.2817,17546.0
2021-08-26 12:20:00,177.19,177.24,177.15,177.21,9867.0,174.2916,174.3408,174.2522,174.3113,9867.0
2021-08-26 12:25:00,177.2,177.28,177.12,177.19,36982.0,174.3014,174.3801,174.2227,174.2916,36982.0
2021-08-26 12:30:00,177.19,177.22,177.01,177.19,20055.0,174.2916,174.3211,174.1145,174.2916,20055.0
2021-08-26 12:35:00,177.18,177.19,177.05,177.11,12184.0,174.2817,174.2916,174.1539,174.2129,12184.0
2021-08-26 12:40:00,177.13,177.13,177.01,177.01,12464.0,174.2326,174.2326,174.1145,174.1145,12464.0
2021-08-26 12:45:00,177.01,177.13,176.99,177.13,18565.0,174.1145,174.2326,174.0949,174.2326,18565.0
2021-08-26 12:50:00,177.14,177.14,176.95,176.95,25335.0,174.2424,174.2424,174.0555,174.0555,25335.0
2021-08-26 12:55:00,176.95,177.02,176.93,176.97,15902.0,174.0555,174.1244,174.0358,174.0752,15902.0
2021-08-26 13:00:00,176.97,176.97,176.78,176.88,20202.0,174.0752,174.0752,173.8883,173.9867,20202.0
2021-08-26 13:05:00,176.89,177.05,176.89,176.95,16896.0,173.9965,174.1539,173.9965,174.0555,16896.0
2021-08-26 13:10:00,176.96,177.02,176.87,176.94,24134.0,174.0653,174.1244,173.9768,174.0457,24134.0
2021-08-26 13:15:00,176.94,176.97,176.83,176.84,21233.0,174.0457,174.0752,173.9375,173.9473,21233.0
2021-08-26 13:20:00,176.87,176.87,176.52,176.52,34246.0,173.9768,173.9768,173.6325,173.6325,34246.0
2021-08-26 13:25:00,176.52,176.66,176.43,176.61,33333.0,173.6325,173.7702,173.544,173.7211,33333.0
2021-08-26 13:30:00,176.62,176.72,176.6,176.67,13203.0,173.7309,173.8293,173.7112,173.7801,13203.0
2021-08-26 13:35:00,176.66,176.75,176.61,176.71,10284.0,173.7702,173.8588,173.7211,173.8194,10284.0
2021-08-26 13:40:00,176.75,176.97,176.75,176.93,16336.0,173.8588,174.0752,173.8588,174.0358,16336.0
2021-08-26 13:45:00,176.92,176.92,176.74,176.75,13989.0,174.026,174.026,173.8489,173.8588,13989.0
2021-08-26 13:50:00,176.74,176.96,176.73,176.94,23351.0,173.8489,174.0653,173.8391,174.0457,23351.0
2021-08-26 13:55:00,176.93,176.97,176.88,176.92,17034.0,174.0358,174.0752,173.9867,174.026,17034.0
2021-08-26 14:00:00,176.9,176.93,176.78,176.81,16133.0,174.0063,174.0358,173.8883,173.9178,16133.0
2021-08-26 14:05:00,176.83,176.88,176.68,176.7,27817.0,173.9375,173.9867,173.7899,173.8096,27817.0
2021-08-26 14:10:00,176.74,176.81,176.72,176.75,16228.0,173.8489,173.9178,173.8293,173.8588,16228.0
2021-08-26 14:15:00,176.72,176.87,176.72,176.77,21014.0,173.8293,173.9768,173.8293,173.8785,21014.0
2021-08-26 14:20:00,176.76,176.93,176.75,176.85,17586.0,173.8686,174.0358,173.8588,173.9571,17586.0
2021-08-26 14:25:00,176.87,177.0,176.87,176.96,45819.0,173.9768,174.1047,173.9768,174.0653,45819.0
2021-08-26 14:30:00,176.96,177.17,176.89,177.16,109456.0,174.0653,174.2719,173.9965,174.2621,109456.0
2021-08-26 14:35:00,177.18,177.33,177.08,177.32,90582.0,174.2817,174.4293,174.1834,174.4195,90582.0
2021-08-26 14:40:00,177.3,177.35,177.04,177.05,28696.0,174.3998,174.449,174.144,174.1539,28696.0
2021-08-26 14:45:00,177.05,177.09,176.78,176.78,28978.0,174.1539,174.1932,173.8883,173.8883,28978.0
2021-08-26 14:50:00,176.78,176.85,176.69,176.82,38421.0,173.8883,173.9571,173.7998,173.9276,38421.0
2021-08-26 14:55:00,176.83,176.85,176.62,176.63,18861.0,173.9375,173.9571,173.7309,173.7407,18861.0
2021-08-26 15:00:00,176.64,176.67,176.52,176.58,38920.0,173.7506,173.7801,173.6325,173.6916,38920.0
2021-08-26 15:05:00,176.56,176.6,176.34,176.44,54251.0,173.6719,173.7112,173.4555,173.5538,54251.0
2021-08-26 15:10:00,176.45,176.5,176.34,176.5,34919.0,173.5637,173.6129,173.4555,173.6129,34919.0
2021-08-26 15:15:00,176.51,176.71,176.41,176.7,41130.0,173.6227,173.8194,173.5243,173.8096,41130.0
2021-08-26 15:20:00,176.7,176.71,176.58,176.58,21757.0,173.8096,173.8194,173.6916,173.6916,21757.0
2021-08-26 15:25:00,176.57,176.62,176.44,176.58,30556.0,173.6817,173.7309,173.5538,173.6916,30556.0
2021-08-26 15:30:00,176.59,176.8,176.58,176.8,45329.0,173.7014,173.908,173.6916,173.908,45329.0
2021-08-26 15:35:00,176.81,176.88,176.63,176.67,52383.0,173.9178,173.9867,173.7407,173.7801,52383.0
2021-08-26 15:40:00,176.66,176.89,176.57,176.64,43155.0,173.7702,173.9965,173.6817,173.7506,43155.0
2021-08-26 15:45:00,176.63,176.71,176.51,176.64,39963.0,173.7407,173.8194,173.6227,173.7506,39963.0
2021-08-26 15:50:00,176.67,176.78,176.59,176.71,89398.0,173.7801,173.8883,173.7014,173.8194,89398.0
2021-08-26 15:55:00,176.7,176.74,176.5,176.57,172477.0,173.8096,173.8489,173.6129,173.6817,172477.0
2021-08-27 09:30:00,176.28,177.35,176.28,177.22,127325.0,173.3965,174.449,173.3965,174.3211,127325.0
2021-08-27 09:35:00,177.25,177.41,177.1,177.26,42175.0,174.3506,174.508,174.2031,174.3604,42175.0
2021-08-27 09:40:00,177.27,177.82,177.27,177.75,66048.0,174.3703,174.9113,174.3703,174.8424,66048.0
2021-08-27 09:45:00,177.74,177.98,177.41,177.46,59910.0,174.8326,175.0687,174.508,174.5572,59910.0
2021-08-27 09:50:00,177.45,177.49,177.18,177.33,24897.0,174.5473,174.5867,174.2817,174.4293,24897.0
2021-08-27 09:55:00,177.33,177.4,176.95,177.09,36994.0,174.4293,174.4981,174.0555,174.1932,36994.0
2021-08-27 10:00:00,177.09,177.77,176.8,177.71,56347.0,174.1932,174.8621,173.908,174.8031,56347.0
2021-08-27 10:05:00,177.74,177.84,177.54,177.67,26929.0,174.8326,174.9309,174.6359,174.7637,26929.0
2021-08-27 10:10:00,177.67,178.11,177.56,178.06,61717.0,174.7637,175.1965,174.6555,175.1473,61717.0
2021-08-27 10:15:00,178.04,178.07,177.65,177.75,33219.0,175.1277,175.1572,174.7441,174.8424,33219.0
2021-08-27 10:20:00,177.72,177.88,177.51,177.6,42977.0,174.8129,174.9703,174.6063,174.6949,42977.0
2021-08-27 10:25:00,177.61,177.97,177.58,177.97,24426.0,174.7047,175.0588,174.6752,175.0588,24426.0
2021-08-27 10:30:00,177.98,178.07,177.9,178.03,28664.0,175.0687,175.1572,174.99,175.1178,28664.0
2021-08-27 10:35:00,178.05,178.24,178.0,178.18,24807.0,175.1375,175.3244,175.0883,175.2654,24807.0
2021-08-27 10:40:00,178.13,178.27,178.0,178.03,38931.0,175.2162,175.3539,175.0883,175.1178,38931.0
2021-08-27 10:45:00,178.03,178.42,178.02,178.4,31822.0,175.1178,175.5015,175.108,175.4818,31822.0
2021-08-27 10:50:00,178.4,178.47,178.22,178.38,35661.0,175.4818,175.5506,175.3047,175.4621,35661.0
2021-08-27 10:55:00,178.4,178.62,178.38,178.46,50389.0,175.4818,175.6982,175.4621,175.5408,50389.0
2021-08-27 11:00:00,178.44,178.63,178.43,178.51,28035.0,175.5211,175.708,175.5113,175.59,28035.0
2021-08-27 11:05:00,178.5,178.53,178.19,178.19,45990.0,175.5802,175.6097,175.2752,175.2752,45990.0
2021-08-27 11:10:00,178.2,178.33,178.13,178.22,34734.0,175.2851,175.4129,175.2162,175.3047,34734.0
2021-08-27 11:15:00,178.21,178.27,178.13,178.15,20447.0,175.2949,175.3539,175.2162,175.2359,20447.0
2021-08-27 11:20:00,178.15,178.19,178.02,178.06,17818.0,175.2359,175.2752,175.108,175.1473,17818.0
2021-08-27 11:25:00,178.04,178.08,177.77,177.8,19290.0,175.1277,175.167,174.8621,174.8916,19290.0
2021-08-27 11:30:00,177.79,177.86,177.69,177.71,32837.0,174.8818,174.9506,174.7834,174.8031,32837.0
2021-08-27 11:35:00,177.69,177.81,177.66,177.78,24069.0,174.7834,174.9014,174.7539,174.8719,24069.0
2021-08-27 11:40:00,177.76,177.87,177.66,177.69,150322.0,174.8523,174.9605,174.7539,174.7834,150322.0
2021-08-27 11:45:00,177.72,178.09,177.67,178.09,31975.0,174.8129,175.1769,174.7637,175.1769,31975.0
2021-08-27 11:50:00,178.09,178.24,178.07,178.17,27316.0,175.1769,175.3244,175.1572,175.2555,27316.0
2021-08-27 11:55:00,178.17,178.18,178.05,178.16,20657.0,175.2555,175.2654,175.1375,175.2457,20657.0
2021-08-27 12:00:00,178.17,178.22,178.1,178.17,18590.0,175.2555,175.3047,175.1867,175.2555,18590.0
2021-08-27 12:05:00,178.18,178.28,178.17,178.26,19331.0,175.2654,175.3637,175.2555,175.3441,19331.0
2021-08-27 12:10:00,178.26,178.28,178.15,178.24,25811.0,175.3441,175.3637,175.2359,175.3244,25811.0
2021-08-27 12:15:00,178.23,178.3,178.1,178.11,15383.0,175.3146,175.3834,175.1867,175.1965,15383.0
2021-08-27 12:20:00,178.1,178.24,178.04,178.14,23769.0,175.1867,175.3244,175.1277,175.226,23769.0
2021-08-27 12:25:00,178.15,178.18,178.02,178.02,36806.0,175.2359,175.2654,175.108,175.108,36806.0
2021-08-27 12:30:00,178.02,178.19,177.97,178.11,20195.0,175.108,175.2752,175.0588,175.1965,20195.0
2021-08-27 12:35:00,178.13,178.38,178.1,178.28,76267.0,175.2162,175.4621,175.1867,175.3637,76267.0
2021-08-27 12:40:00,178.29,178.34,178.2,178.26,107709.0,175.3736,175.4228,175.2851,175.3441,107709.0
2021-08-27 12:45:00,178.28,178.33,178.22,178.24,27184.0,175.3637,175.4129,175.3047,175.3244,27184.0
2021-08-27 12:50:00,178.25,178.27,178.17,178.18,18951.0,175.3342,175.3539,175.2555,175.2654,18951.0
2021-08-27 12:55:00,178.19,178.28,178.15,178.24,24950.0,175.2752,175.3637,175.2359,175.3244,24950.0
2021-08-27 13:00:00,178.24,178.29,178.2,178.2,17036.0,175.3244,175.3736,175.2851,175.2851,17036.0
2021-08-27 13:05:00,178.21,178.31,178.21,178.26,25928.0,175.2949,175.3933,175.2949,175.3441,25928.0
2021-08-27 13:10:00,178.27,178.27,178.12,178.14,20336.0,175.3539,175.3539,175.2064,175.226,20336.0
2021-08-27 13:15:00,178.14,178.21,178.09,178.17,45199.0,175.226,175.2949,175.1769,175.2555,45199.0
2021-08-27 13:20:00,178.21,178.36,178.2,178.3,25108.0,175.2949,175.4424,175.2851,175.3834,25108.0
2021-08-27 13:25:00,178.3,178.38,178.26,178.32,33694.0,175.3834,175.4621,175.3441,175.4031,33694.0
2021-08-27 13:30:00,178.29,178.44,178.29,178.38,52706.0,175.3736,175.5211,175.3736,175.4621,52706.0
2021-08-27 13:35:00,178.39,178.4,178.24,178.27,21530.0,175.472,175.4818,175.3244,175.3539,21530.0
2021-08-27 13:40:00,178.28,178.28,178.18,178.23,24604.0,175.3637,175.3637,175.2654,175.3146,24604.0
2021-08-27 13:45:00,178.22,178.23,178.13,178.13,16160.0,175.3047,175.3146,175.2162,175.2162,16160.0
2021-08-27 13:50:00,178.13,178.16,178.07,178.12,33830.0,175.2162,175.2457,175.1572,175.2064,33830.0
2021-08-27 13:55:00,178.13,178.21,178.12,178.17,18828.0,175.2162,175.2949,175.2064,175.2555,18828.0
2021-08-27 14:00:00,178.17,178.2,178.09,178.11,21414.0,175.2555,175.2851,175.1769,175.1965,21414.0
2021-08-27 14:05:00,178.11,178.13,177.96,177.98,31143.0,175.1965,175.2162,175.049,175.0687,31143.0
2021-08-27 14:10:00,177.98,178.07,177.97,178.03,21729.0,175.0687,175.1572,175.0588,175.1178,21729.0
2021-08-27 14:15:00,178.04,178.06,177.95,178.02,16858.0,175.1277,175.1473,175.0391,175.108,16858.0
2021-08-27 14:20:00,178.02,178.09,178.01,178.05,25289.0,175.108,175.1769,175.0982,175.1375,25289.0
2021-08-27 14:25:00,178.04,178.06,177.98,178.02,19353.0,175.1277,175.1473,175.0687,175.108,19353.0
2021-08-27 14:30:00,178.03,178.06,177.95,177.97,23210.0,175.1178,175.1473,175.0391,175.0588,23210.0
2021-08-27 14:35:00,177.99,178.01,177.94,177.94,17345.0,175.0785,175.0982,175.0293,175.0293,17345.0
2021-08-27 14:40:00,177.94,178.02,177.9,177.97,30691.0,175.0293,175.108,174.99,175.0588,30691.0
2021-08-27 14:45:00,178.0,179.0,177.96,178.68,360834.0,175.0883,176.072,175.049,175.7572,360834.0
2021-08-27 14:50:00,178.68,179.75,178.68,179.42,410478.0,175.7572,176.8097,175.7572,176.4851,410478.0
2021-08-27 14:55:00,179.4,180.2,179.36,180.13,520462.0,176.4654,177.2523,176.4261,177.1835,520462.0
2021-08-27 15:00:00,180.14,180.25,179.83,180.16,403966.0,177.1933,177.3015,176.8884,177.213,403966.0
2021-08-27 15:05:00,180.17,180.54,180.15,180.27,362308.0,177.2228,177.5868,177.2032,177.3212,362308.0
2021-08-27 15:10:00,180.27,180.32,179.79,179.94,205806.0,177.3212,177.3704,176.849,176.9966,205806.0
2021-08-27 15:15:00,179.94,180.09,179.75,180.08,221381.0,176.9966,177.1441,176.8097,177.1343,221381.0
2021-08-27 15:20:00,180.08,180.09,179.84,179.9,106286.0,177.1343,177.1441,176.8982,176.9573,106286.0
2021-08-27 15:25:00,179.88,179.93,179.6,179.84,146546.0,176.9376,176.9868,176.6622,176.8982,146546.0
2021-08-27 15:30:00,179.86,179.96,179.74,179.96,186983.0,176.9179,177.0163,176.7999,177.0163,186983.0
2021-08-27 15:35:00,179.96,180.03,179.82,179.98,190549.0,177.0163,177.0851,176.8786,177.0359,190549.0
2021-08-27 15:40:00,180.0,180.17,179.88,180.07,172981.0,177.0556,177.2228,176.9376,177.1245,172981.0
2021-08-27 15:45:00,180.08,180.18,179.96,179.97,184698.0,177.1343,177.2327,177.0163,177.0261,184698.0
2021-08-27 15:50:00,179.99,180.12,179.9,179.98,171622.0,177.0458,177.1737,176.9573,177.0359,171622.0
2021-08-27 15:55:00,179.99,180.26,179.96,180.13,388230.0,177.0458,177.3114,177.0163,177.1835,388230.0
2021-08-30 09:30:00,180.6,180.64,179.73,180.0,240911.0,177.6458,177.6851,176.79,177.0556,240911.0
2021-08-30 09:35:00,180.05,180.11,179.6,179.84,144810.0,177.1048,177.1638,176.6622,176.8982,144810.0
2021-08-30 09:40:00,179.85,179.85,179.21,179.36,63410.0,176.9081,176.9081,176.2785,176.4261,63410.0
2021-08-30 09:45:00,179.37,179.56,178.87,179.04,87069.0,176.4359,176.6228,175.9441,176.1113,87069.0
2021-08-30 09:50:00,179.05,179.39,178.89,179.28,59452.0,176.1212,176.4556,175.9638,176.3474,59452.0
2021-08-30 09:55:00,179.3,179.59,179.18,179.56,60592.0,176.3671,176.6523,176.249,176.6228,60592.0
2021-08-30 10:00:00,179.55,179.6,179.07,179.07,61604.0,176.613,176.6622,176.1408,176.1408,61604.0
2021-08-30 10:05:00,179.11,179.22,179.0,179.21,49157.0,176.1802,176.2884,176.072,176.2785,49157.0
2021-08-30 10:10:00,179.2,179.51,179.2,179.42,97011.0,176.2687,176.5736,176.2687,176.4851,97011.0
2021-08-30 10:15:00,179.41,179.84,179.38,179.81,77897.0,176.4753,176.8982,176.4458,176.8687,77897.0
2021-08-30 10:20:00,179.81,179.98,179.71,179.92,54695.0,176.8687,177.0359,176.7704,176.9769,54695.0
2021-08-30 10:25:00,179.93,180.24,179.86,180.21,69902.0,176.9868,177.2917,176.9179,177.2622,69902.0
2021-08-30 10:30:00,180.22,180.31,179.93,180.26,61927.0,177.272,177.3605,176.9868,177.3114,61927.0
2021-08-30 10:35:00,180.26,180.6,180.24,180.59,91904.0,177.3114,177.6458,177.2917,177.636,91904.0
2021-08-30 10:40:00,180.55,181.13,180.43,181.1,158587.0,177.5966,178.1671,177.4786,178.1376,158587.0
2021-08-30 10:45:00,181.11,181.3,181.03,181.28,112511.0,178.1475,178.3343,178.0688,178.3147,112511.0
2021-08-30 10:50:00,181.28,181.39,180.91,180.96,65021.0,178.3147,178.4229,177.9507,177.9999,65021.0
2021-08-30 10:55:00,180.95,180.97,180.68,180.93,69873.0,177.9901,178.0097,177.7245,177.9704,69873.0
2021-08-30 11:00:00,180.93,180.95,180.72,180.84,45840.0,177.9704,177.9901,177.7638,177.8819,45840.0
2021-08-30 11:05:00,180.83,180.83,180.65,180.67,46957.0,177.872,177.872,177.695,177.7147,46957.0
2021-08-30 11:10:00,180.68,181.14,180.68,181.09,69639.0,177.7245,178.177,177.7245,178.1278,69639.0
2021-08-30 11:15:00,181.09,181.1,180.9,180.91,59258.0,178.1278,178.1376,177.9409,177.9507,59258.0
2021-08-30 11:20:00,180.9,181.19,180.9,181.12,54399.0,177.9409,178.2261,177.9409,178.1573,54399.0
2021-08-30 11:25:00,181.13,181.16,181.02,181.03,37019.0,178.1671,178.1966,178.0589,178.0688,37019.0
2021-08-30 11:30:00,181.05,181.19,181.04,181.12,35417.0,178.0884,178.2261,178.0786,178.1573,35417.0
2021-08-30 11:35:00,181.12,181.23,180.99,181.0,41860.0,178.1573,178.2655,178.0294,178.0393,41860.0
2021-08-30 11:40:00,180.97,181.04,180.8,180.91,37891.0,178.0097,178.0786,177.8425,177.9507,37891.0
2021-08-30 11:45:00,180.92,181.06,180.75,180.75,47924.0,177.9606,178.0983,177.7933,177.7933,47924.0
2021-08-30 11:50:00,180.77,181.07,180.77,181.05,43748.0,177.813,178.1081,177.813,178.0884,43748.0
2021-08-30 11:55:00,181.06,181.13,181.0,181.07,39845.0,178.0983,178.1671,178.0393,178.1081,39845.0
2021-08-30 12:00:00,181.07,181.1,180.9,180.93,34767.0,178.1081,178.1376,177.9409,177.9704,34767.0
2021-08-30 12:05:00,180.91,180.94,180.68,180.7,49718.0,177.9507,177.9802,177.7245,177.7442,49718.0
2021-08-30 12:10:00,180.69,180.87,180.69,180.75,34521.0,177.7343,177.9114,177.7343,177.7933,34521.0
2021-08-30 12:15:00,180.75,180.88,180.7,180.73,18159.0,177.7933,177.9212,177.7442,177.7737,18159.0
2021-08-30 12:20:00,180.73,180.83,180.64,180.65,29348.0,177.7737,177.872,177.6851,177.695,29348.0
2021-08-30 12:25:00,180.65,180.65,180.27,180.33,43481.0,177.695,177.695,177.3212,177.3802,43481.0
2021-08-30 12:30:00,180.35,180.52,180.35,180.48,36470.0,177.3999,177.5671,177.3999,177.5278,36470.0
2021-08-30 12:35:00,180.51,180.58,180.45,180.53,22007.0,177.5573,177.6261,177.4983,177.5769,22007.0
2021-08-30 12:40:00,180.53,180.59,180.4,180.43,26520.0,177.5769,177.636,177.4491,177.4786,26520.0
2021-08-30 12:45:00,180.42,180.46,180.3,180.43,23916.0,177.4687,177.5081,177.3507,177.4786,23916.0
2021-08-30 12:50:00,180.43,180.45,180.36,180.43,15120.0,177.4786,177.4983,177.4097,177.4786,15120.0
2021-08-30 12:55:00,180.44,180.5,180.25,180.45,29030.0,177.4884,177.5474,177.3015,177.4983,29030.0
2021-08-30 13:00:00,180.47,180.48,180.28,180.32,18606.0,177.5179,177.5278,177.331,177.3704,18606.0
2021-08-30 13:05:00,180.32,180.33,180.23,180.24,21279.0,177.3704,177.3802,177.2819,177.2917,21279.0
2021-08-30 13:10:00,180.26,180.49,180.26,180.43,35916.0,177.3114,177.5376,177.3114,177.4786,35916.0
2021-08-30 13:15:00,180.43,180.43,180.29,180.36,26512.0,177.4786,177.4786,177.3409,177.4097,26512.0
2021-08-30 13:20:00,180.35,180.37,180.13,180.19,30811.0,177.3999,177.4196,177.1835,177.2425,30811.0
2021-08-30 13:25:00,180.17,180.23,180.05,180.17,26886.0,177.2228,177.2819,177.1048,177.2228,26886.0
2021-08-30 13:30:00,180.17,180.24,180.14,180.22,14446.0,177.2228,177.2917,177.1933,177.272,14446.0
2021-08-30 13:35:00,180.24,180.24,180.1,180.11,23863.0,177.2917,177.2917,177.154,177.1638,23863.0
2021-08-30 13:40:00,180.11,180.16,180.1,180.14,13866.0,177.1638,177.213,177.154,177.1933,13866.0
2021-08-30 13:45:00,180.14,180.24,180.13,180.21,20390.0,177.1933,177.2917,177.1835,177.2622,20390.0
2021-08-30 13:50:00,180.21,180.23,180.12,180.14,14099.0,177.2622,177.2819,177.1737,177.1933,14099.0
2021-08-30 13:55:00,180.15,180.2,180.12,180.17,19381.0,177.2032,177.2523,177.1737,177.2228,19381.0
2021-08-30 14:00:00,180.17,180.24,180.13,180.16,34085.0,177.2228,177.2917,177.1835,177.213,34085.0
2021-08-30 14:05:00,180.17,180.28,180.16,180.2,23511.0,177.2228,177.331,177.213,177.2523,23511.0
2021-08-30 14:10:00,180.2,180.2,180.03,180.14,42273.0,177.2523,177.2523,177.0851,177.1933,42273.0
2021-08-30 14:15:00,180.15,180.39,180.14,180.31,20317.0,177.2032,177.4392,177.1933,177.3605,20317.0
2021-08-30 14:20:00,180.29,180.34,180.2,180.25,27598.0,177.3409,177.3901,177.2523,177.3015,27598.0
2021-08-30 14:25:00,180.24,180.36,180.2,180.34,17485.0,177.2917,177.4097,177.2523,177.3901,17485.0
2021-08-30 14:30:00,180.32,180.33,180.22,180.24,41633.0,177.3704,177.3802,177.272,177.2917,41633.0
2021-08-30 14:35:00,180.25,180.33,180.21,180.22,18892.0,177.3015,177.3802,177.2622,177.272,18892.0
2021-08-30 14:40:00,180.22,180.3,180.17,180.24,25947.0,177.272,177.3507,177.2228,177.2917,25947.0
2021-08-30 14:45:00,180.23,180.29,180.23,180.27,13404.0,177.2819,177.3409,177.2819,177.3212,13404.0
2021-08-30 14:50:00,180.27,180.43,180.25,180.42,26574.0,177.3212,177.4786,177.3015,177.4687,26574.0
2021-08-30 14:55:00,180.42,180.54,180.41,180.44,25438.0,177.4687,177.5868,177.4589,177.4884,25438.0
2021-08-30 15:00:00,180.44,180.64,180.44,180.59,31298.0,177.4884,177.6851,177.4884,177.636,31298.0
2021-08-30 15:05:00,180.59,180.59,180.47,180.47,18528.0,177.636,177.636,177.5179,177.5179,18528.0
2021-08-30 15:10:00,180.48,180.51,180.41,180.44,21747.0,177.5278,177.5573,177.4589,177.4884,21747.0
2021-08-30 15:15:00,180.44,180.45,180.34,180.43,40105.0,177.4884,177.4983,177.3901,177.4786,40105.0
2021-08-30 15:20:00,180.44,180.54,180.3,180.33,40129.0,177.4884,177.5868,177.3507,177.3802,40129.0
2021-08-30 15:25:00,180.33,180.34,180.1,180.11,38186.0,177.3802,177.3901,177.154,177.1638,38186.0
2021-08-30 15:30:00,180.1,180.21,180.1,180.13,58424.0,177.154,177.2622,177.154,177.1835,58424.0
2021-08-30 15:35:00,180.13,180.13,179.86,179.9,74612.0,177.1835,177.1835,176.9179,176.9573,74612.0
2021-08-30 15:40:00,179.9,179.9,179.65,179.66,71092.0,176.9573,176.9573,176.7113,176.7212,71092.0
2021-08-30 15:45:00,179.66,179.88,179.65,179.83,64520.0,176.7212,176.9376,176.7113,176.8884,64520.0
2021-08-30 15:50:00,179.8,179.89,179.67,179.86,78618.0,176.8589,176.9474,176.731,176.9179,78618.0
2021-08-30 15:55:00,179.85,180.04,179.82,179.98,166185.0,176.9081,177.095,176.8786,177.0359,166185.0
2021-08-31 09:30:00,179.25,179.84,179.05,179.72,221430.0,176.3179,176.8982,176.1212,176.7802,221430.0
2021-08-31 09:35:00,179.64,179.85,179.38,179.85,43561.0,176.7015,176.9081,176.4458,176.9081,43561.0
2021-08-31 09:40:00,179.86,180.22,179.45,179.49,87933.0,176.9179,177.272,176.5146,176.554,87933.0
2021-08-31 09:45:00,179.49,179.55,178.53,179.08,108597.0,176.554,176.613,175.6097,176.1507,108597.0
2021-08-31 09:50:00,179.06,179.22,178.8,179.1,94804.0,176.131,176.2884,175.8752,176.1703,94804.0
2021-08-31 09:55:00,179.09,179.34,178.97,179.05,91722.0,176.1605,176.4064,176.0425,176.1212,91722.0
2021-08-31 10:00:00,179.04,179.58,179.04,179.51,37767.0,176.1113,176.6425,176.1113,176.5736,37767.0
2021-08-31 10:05:00,179.55,179.75,179.35,179.75,33782.0,176.613,176.8097,176.4162,176.8097,33782.0
2021-08-31 10:10:00,179.71,180.29,179.64,180.29,51168.0,176.7704,177.3409,176.7015,177.3409,51168.0
2021-08-31 10:15:00,180.29,181.44,180.23,180.94,456737.0,177.3409,178.4721,177.2819,177.9802,456737.0
2021-08-31 10:20:00,180.96,181.03,180.69,180.78,95339.0,177.9999,178.0688,177.7343,177.8229,95339.0
2021-08-31 10:25:00,180.8,181.08,180.65,181.05,80321.0,177.8425,178.1179,177.695,178.0884,80321.0
2021-08-31 10:30:00,181.05,181.07,180.64,180.79,74972.0,178.0884,178.1081,177.6851,177.8327,74972.0
2021-08-31 10:35:00,180.8,180.81,180.42,180.79,57201.0,177.8425,177.8524,177.4687,177.8327,57201.0
2021-08-31 10:40:00,180.78,181.23,180.76,181.09,83103.0,177.8229,178.2655,177.8032,178.1278,83103.0
2021-08-31 10:45:00,181.07,181.35,181.01,181.35,81581.0,178.1081,178.3835,178.0491,178.3835,81581.0
2021-08-31 10:50:00,181.36,181.36,181.09,181.09,57588.0,178.3934,178.3934,178.1278,178.1278,57588.0
2021-08-31 10:55:00,181.08,181.19,180.88,181.19,33220.0,178.1179,178.2261,177.9212,178.2261,33220.0
2021-08-31 11:00:00,181.14,181.25,180.98,180.98,32897.0,178.177,178.2852,178.0196,178.0196,32897.0
2021-08-31 11:05:00,181.0,181.43,180.88,181.27,49857.0,178.0393,178.4622,177.9212,178.3048,49857.0
2021-08-31 11:10:00,181.27,181.48,181.21,181.4,69732.0,178.3048,178.5114,178.2458,178.4327,69732.0
2021-08-31 11:15:00,181.4,181.86,181.38,181.86,93525.0,178.4327,178.8852,178.413,178.8852,93525.0
2021-08-31 11:20:00,181.88,181.97,181.78,181.95,55446.0,178.9049,178.9934,178.8065,178.9737,55446.0
2021-08-31 11:25:00,181.94,181.99,181.83,181.94,45586.0,178.9639,179.0131,178.8557,178.9639,45586.0
2021-08-31 11:30:00,181.92,181.94,181.58,181.65,75742.0,178.9442,178.9639,178.6098,178.6786,75742.0
2021-08-31 11:35:00,181.67,181.72,181.54,181.55,31543.0,178.6983,178.7475,178.5704,178.5803,31543.0
2021-08-31 11:40:00,181.55,181.84,181.46,181.81,72193.0,178.5803,178.8655,178.4917,178.836,72193.0
2021-08-31 11:45:00,181.81,181.93,181.76,181.87,54881.0,178.836,178.954,178.7868,178.895,54881.0
2021-08-31 11:50:00,181.88,182.09,181.71,182.07,130410.0,178.9049,179.1114,178.7376,179.0918,130410.0
2021-08-31 11:55:00,182.08,182.08,181.76,181.84,46807.0,179.1016,179.1016,178.7868,178.8655,46807.0
2021-08-31 12:00:00,181.85,182.07,181.79,182.03,69377.0,178.8754,179.0918,178.8163,179.0524,69377.0
2021-08-31 12:05:00,182.03,182.11,181.96,182.05,39979.0,179.0524,179.1311,178.9836,179.0721,39979.0
2021-08-31 12:10:00,182.05,182.39,182.05,182.39,49839.0,179.0721,179.4065,179.0721,179.4065,49839.0
2021-08-31 12:15:00,182.39,182.44,182.24,182.4,50097.0,179.4065,179.4557,179.259,179.4164,50097.0
2021-08-31 12:20:00,182.41,182.71,182.39,182.66,101109.0,179.4262,179.7213,179.4065,179.6721,101109.0
2021-08-31 12:25:00,182.66,182.98,182.65,182.81,232401.0,179.6721,179.9869,179.6623,179.8196,232401.0
2021-08-31 12:30:00,182.8,182.8,182.35,182.56,55538.0,179.8098,179.8098,179.3672,179.5737,55538.0
2021-08-31 12:35:00,182.54,182.87,182.54,182.72,91187.0,179.5541,179.8787,179.5541,179.7311,91187.0
2021-08-31 12:40:00,182.72,182.72,182.5,182.53,29832.0,179.7311,179.7311,179.5147,179.5442,29832.0
2021-08-31 12:45:00,182.53,182.53,182.23,182.3,50081.0,179.5442,179.5442,179.2491,179.318,50081.0
2021-08-31 12:50:00,182.31,182.46,182.2,182.46,26343.0,179.3278,179.4754,179.2196,179.4754,26343.0
2021-08-31 12:55:00,182.46,182.5,182.36,182.44,26220.0,179.4754,179.5147,179.377,179.4557,26220.0
2021-08-31 13:00:00,182.44,182.45,182.2,182.24,42483.0,179.4557,179.4655,179.2196,179.259,42483.0
2021-08-31 13:05:00,182.25,182.3,182.2,182.22,28760.0,179.2688,179.318,179.2196,179.2393,28760.0
2021-08-31 13:10:00,182.23,182.39,182.23,182.39,33311.0,179.2491,179.4065,179.2491,179.4065,33311.0
2021-08-31 13:15:00,182.37,182.38,182.08,182.1,30554.0,179.3868,179.3967,179.1016,179.1213,30554.0
2021-08-31 13:20:00,182.1,182.1,181.75,181.75,42423.0,179.1213,179.1213,178.777,178.777,42423.0
2021-08-31 13:25:00,181.75,181.86,181.66,181.81,56762.0,178.777,178.8852,178.6885,178.836,56762.0
2021-08-31 13:30:00,181.82,181.89,181.65,181.67,36334.0,178.8458,178.9147,178.6786,178.6983,36334.0
2021-08-31 13:35:00,181.67,181.8,181.63,181.71,26772.0,178.6983,178.8262,178.659,178.7376,26772.0
2021-08-31 13:40:00,181.72,181.78,181.66,181.71,23170.0,178.7475,178.8065,178.6885,178.7376,23170.0
2021-08-31 13:45:00,181.72,181.87,181.64,181.84,29933.0,178.7475,178.895,178.6688,178.8655,29933.0
2021-08-31 13:50:00,181.85,181.87,181.73,181.75,32554.0,178.8754,178.895,178.7573,178.777,32554.0
2021-08-31 13:55:00,181.74,181.76,181.52,181.55,28601.0,178.7672,178.7868,178.5508,178.5803,28601.0
2021-08-31 14:00:00,181.57,181.6,181.47,181.47,12070.0,178.5999,178.6294,178.5016,178.5016,12070.0
2021-08-31 14:05:00,181.49,181.57,181.37,181.39,25967.0,178.5212,178.5999,178.4032,178.4229,25967.0
2021-08-31 14:10:00,181.39,181.49,181.36,181.48,22263.0,178.4229,178.5212,178.3934,178.5114,22263.0
2021-08-31 14:15:00,181.49,181.64,181.46,181.62,45333.0,178.5212,178.6688,178.4917,178.6491,45333.0
2021-08-31 14:20:00,181.63,181.63,181.49,181.54,36057.0,178.659,178.659,178.5212,178.5704,36057.0
2021-08-31 14:25:00,181.55,181.6,181.42,181.46,24290.0,178.5803,178.6294,178.4524,178.4917,24290.0
2021-08-31 14:30:00,181.47,181.53,181.43,181.48,15995.0,178.5016,178.5606,178.4622,178.5114,15995.0
2021-08-31 14:35:00,181.48,181.52,181.44,181.47,17036.0,178.5114,178.5508,178.4721,178.5016,17036.0
2021-08-31 14:40:00,181.47,181.48,181.36,181.44,24121.0,178.5016,178.5114,178.3934,178.4721,24121.0
2021-08-31 14:45:00,181.43,181.47,181.35,181.37,73090.0,178.4622,178.5016,178.3835,178.4032,73090.0
2021-08-31 14:50:00,181.37,181.62,181.37,181.53,79657.0,178.4032,178.6491,178.4032,178.5606,79657.0
2021-08-31 14:55:00,181.53,181.74,181.48,181.72,43676.0,178.5606,178.7672,178.5114,178.7475,43676.0
2021-08-31 15:00:00,181.72,181.75,181.65,181.71,29787.0,178.7475,178.777,178.6786,178.7376,29787.0
2021-08-31 15:05:00,181.72,181.72,181.39,181.42,38875.0,178.7475,178.7475,178.4229,178.4524,38875.0
2021-08-31 15:10:00,181.42,181.42,181.29,181.38,37435.0,178.4524,178.4524,178.3245,178.413,37435.0
2021-08-31 15:15:00,181.37,181.47,181.34,181.41,27238.0,178.4032,178.5016,178.3737,178.4426,27238.0
2021-08-31 15:20:00,181.42,181.46,181.2,181.36,40320.0,178.4524,178.4917,178.236,178.3934,40320.0
2021-08-31 15:25:00,181.37,181.39,181.04,181.04,59873.0,178.4032,178.4229,178.0786,178.0786,59873.0
2021-08-31 15:30:00,181.05,181.21,181.02,181.21,64492.0,178.0884,178.2458,178.0589,178.2458,64492.0
2021-08-31 15:35:00,181.2,181.23,180.96,181.23,42536.0,178.236,178.2655,177.9999,178.2655,42536.0
2021-08-31 15:40:00,181.24,181.32,181.12,181.24,35600.0,178.2753,178.354,178.1573,178.2753,35600.0
2021-08-31 15:45:00,181.24,181.42,181.23,181.41,57982.0,178.2753,178.4524,178.2655,178.4426,57982.0
2021-08-31 15:50:00,181.37,181.4,181.23,181.24,122820.0,178.4032,178.4327,178.2655,178.2753,122820.0
2021-08-31 15:55:00,181.25,181.5,181.17,181.29,377181.0,178.2852,178.5311,178.2065,178.3245,377181.0
2021-09-01 09:30:00,181.66,182.5,181.66,181.97,213922.0,178.6885,179.5147,178.6885,178.9934,213922.0
2021-09-01 09:35:00,181.97,182.48,181.9,182.4,84368.0,178.9934,179.495,178.9245,179.4164,84368.0
2021-09-01 09:40:00,182.4,182.78,182.37,182.56,82434.0,179.4164,179.7901,179.3868,179.5737,82434.0
2021-09-01 09:45:00,182.53,182.88,182.26,182.82,120781.0,179.5442,179.8885,179.2786,179.8295,120781.0
2021-09-01 09:50:00,182.81,183.32,182.78,183.32,144249.0,179.8196,180.3213,179.7901,180.3213,144249.0
2021-09-01 09:55:00,183.29,183.33,182.93,183.04,89009.0,180.2918,180.3311,179.9377,180.0459,89009.0
2021-09-01 10:00:00,183.06,183.49,183.04,183.29,95282.0,180.0656,180.4885,180.0459,180.2918,95282.0
2021-09-01 10:05:00,183.29,183.29,182.8,183.05,56638.0,180.2918,180.2918,179.8098,180.0557,56638.0
2021-09-01 10:10:00,183.05,183.09,182.72,183.06,64658.0,180.0557,180.0951,179.7311,180.0656,64658.0
2021-09-01 10:15:00,183.07,183.38,183.03,183.23,59993.0,180.0754,180.3803,180.0361,180.2328,59993.0
2021-09-01 10:20:00,183.18,183.4,183.15,183.27,67884.0,180.1836,180.4,180.1541,180.2721,67884.0
2021-09-01 10:25:00,183.25,183.67,183.19,183.55,124356.0,180.2525,180.6656,180.1934,180.5475,124356.0
2021-09-01 10:30:00,183.56,183.83,183.49,183.55,90692.0,180.5574,180.823,180.4885,180.5475,90692.0
2021-09-01 10:35:00,183.57,183.77,183.48,183.58,70284.0,180.5672,180.7639,180.4787,180.5771,70284.0
2021-09-01 10:40:00,183.58,183.7,183.29,183.36,47308.0,180.5771,180.6951,180.2918,180.3607,47308.0
2021-09-01 10:45:00,183.35,183.59,183.27,183.58,44862.0,180.3508,180.5869,180.2721,180.5771,44862.0
2021-09-01 10:50:00,183.57,183.62,183.37,183.45,39179.0,180.5672,180.6164,180.3705,180.4492,39179.0
2021-09-01 10:55:00,183.45,183.47,183.0,183.07,43516.0,180.4492,180.4689,180.0065,180.0754,43516.0
2021-09-01 11:00:00,183.06,183.32,183.05,183.24,47344.0,180.0656,180.3213,180.0557,180.2426,47344.0
2021-09-01 11:05:00,183.25,183.31,183.09,183.31,47405.0,180.2525,180.3115,180.0951,180.3115,47405.0
2021-09-01 11:10:00,183.31,183.39,183.25,183.27,50875.0,180.3115,180.3902,180.2525,180.2721,50875.0
2021-09-01 11:15:00,183.27,183.41,183.06,183.06,61274.0,180.2721,180.4098,180.0656,180.0656,61274.0
2021-09-01 11:20:00,183.06,183.06,182.74,182.82,72208.0,180.0656,180.0656,179.7508,179.8295,72208.0
2021-09-01 11:25:00,182.8,183.01,182.56,182.77,55807.0,179.8098,180.0164,179.5737,179.7803,55807.0
2021-09-01 11:30:00,182.8,182.92,182.61,182.92,33556.0,179.8098,179.9279,179.6229,179.9279,33556.0
2021-09-01 11:35:00,182.9,182.93,182.74,182.81,32863.0,179.9082,179.9377,179.7508,179.8196,32863.0
2021-09-01 11:40:00,182.8,183.03,182.79,182.91,40674.0,179.8098,180.0361,179.8,179.918,40674.0
2021-09-01 11:45:00,182.92,182.98,182.79,182.9,32832.0,179.9279,179.9869,179.8,179.9082,32832.0
2021-09-01 11:50:00,182.89,182.98,182.71,182.96,30229.0,179.8983,179.9869,179.7213,179.9672,30229.0
2021-09-01 11:55:00,182.96,183.01,182.84,183.0,32141.0,179.9672,180.0164,179.8492,180.0065,32141.0
2021-09-01 12:00:00,183.01,183.2,182.99,183.2,51795.0,180.0164,180.2033,179.9967,180.2033,51795.0
2021-09-01 12:05:00,183.22,183.65,183.22,183.6,46661.0,180.2229,180.6459,180.2229,180.5967,46661.0
2021-09-01 12:10:00,183.61,183.7,183.56,183.66,34530.0,180.6066,180.6951,180.5574,180.6557,34530.0
2021-09-01 12:15:00,183.67,183.76,183.63,183.68,43293.0,180.6656,180.7541,180.6262,180.6754,43293.0
2021-09-01 12:20:00,183.67,184.08,183.66,183.96,125583.0,180.6656,181.0689,180.6557,180.9508,125583.0
2021-09-01 12:25:00,183.97,183.98,183.8,183.94,57381.0,180.9607,180.9705,180.7935,180.9312,57381.0
2021-09-01 12:30:00,183.92,183.93,183.78,183.78,41900.0,180.9115,180.9213,180.7738,180.7738,41900.0
2021-09-01 12:35:00,183.77,183.94,183.75,183.77,41213.0,180.7639,180.9312,180.7443,180.7639,41213.0
2021-09-01 12:40:00,183.78,183.9,183.66,183.67,39097.0,180.7738,180.8918,180.6557,180.6656,39097.0
2021-09-01 12:45:00,183.68,183.96,183.68,183.89,28486.0,180.6754,180.9508,180.6754,180.882,28486.0
2021-09-01 12:50:00,183.88,183.99,183.8,183.82,87084.0,180.8721,180.9803,180.7935,180.8131,87084.0
2021-09-01 12:55:00,183.83,183.87,183.63,183.67,75023.0,180.823,180.8623,180.6262,180.6656,75023.0
2021-09-01 13:00:00,183.68,183.74,183.6,183.64,40250.0,180.6754,180.7344,180.5967,180.6361,40250.0
2021-09-01 13:05:00,183.66,183.73,183.45,183.72,87035.0,180.6557,180.7246,180.4492,180.7148,87035.0
2021-09-01 13:10:00,183.74,183.9,183.7,183.79,27637.0,180.7344,180.8918,180.6951,180.7836,27637.0
2021-09-01 13:15:00,183.78,183.85,183.47,183.56,37813.0,180.7738,180.8426,180.4689,180.5574,37813.0
2021-09-01 13:20:00,183.56,183.65,183.54,183.61,25814.0,180.5574,180.6459,180.5377,180.6066,25814.0
2021-09-01 13:25:00,183.6,183.6,183.47,183.57,20147.0,180.5967,180.5967,180.4689,180.5672,20147.0
2021-09-01 13:30:00,183.55,184.05,183.55,184.01,93547.0,180.5475,181.0394,180.5475,181.0,93547.0
2021-09-01 13:35:00,184.0,184.21,183.98,184.1,74594.0,180.9902,181.1967,180.9705,181.0885,74594.0
2021-09-01 13:40:00,184.11,184.21,184.08,184.16,48886.0,181.0984,181.1967,181.0689,181.1476,48886.0
2021-09-01 13:45:00,184.15,184.16,183.98,184.07,55989.0,181.1377,181.1476,180.9705,181.059,55989.0
2021-09-01 13:50:00,184.07,184.18,183.99,184.05,47016.0,181.059,181.1672,180.9803,181.0394,47016.0
2021-09-01 13:55:00,184.04,184.05,183.93,183.97,39504.0,181.0295,181.0394,180.9213,180.9607,39504.0
2021-09-01 14:00:00,183.97,184.02,183.83,183.95,40219.0,180.9607,181.0099,180.823,180.941,40219.0
2021-09-01 14:05:00,183.96,184.07,183.81,184.07,65290.0,180.9508,181.059,180.8033,181.059,65290.0
2021-09-01 14:10:00,184.04,184.2,184.03,184.09,50606.0,181.0295,181.1869,181.0197,181.0787,50606.0
2021-09-01 14:15:00,184.1,184.1,183.81,183.82,51422.0,181.0885,181.0885,180.8033,180.8131,51422.0
2021-09-01 14:20:00,183.82,183.95,183.74,183.8,54904.0,180.8131,180.941,180.7344,180.7935,54904.0
2021-09-01 14:25:00,183.82,183.89,183.79,183.82,44149.0,180.8131,180.882,180.7836,180.8131,44149.0
2021-09-01 14:30:00,183.78,183.85,183.74,183.74,56953.0,180.7738,180.8426,180.7344,180.7344,56953.0
2021-09-01 14:35:00,183.74,183.82,183.64,183.74,76408.0,180.7344,180.8131,180.6361,180.7344,76408.0
2021-09-01 14:40:00,183.72,183.84,183.7,183.8,38127.0,180.7148,180.8328,180.6951,180.7935,38127.0
2021-09-01 14:45:00,183.8,183.81,183.71,183.74,36147.0,180.7935,180.8033,180.7049,180.7344,36147.0
2021-09-01 14:50:00,183.71,183.85,183.68,183.84,32457.0,180.7049,180.8426,180.6754,180.8328,32457.0
2021-09-01 14:55:00,183.85,183.94,183.84,183.94,30805.0,180.8426,180.9312,180.8328,180.9312,30805.0
2021-09-01 15:00:00,183.96,183.98,183.81,183.87,49360.0,180.9508,180.9705,180.8033,180.8623,49360.0
2021-09-01 15:05:00,183.88,183.92,183.73,183.88,51581.0,180.8721,180.9115,180.7246,180.8721,51581.0
2021-09-01 15:10:00,183.86,183.98,183.8,183.92,37957.0,180.8525,180.9705,180.7935,180.9115,37957.0
2021-09-01 15:15:00,183.92,183.99,183.82,183.9,35221.0,180.9115,180.9803,180.8131,180.8918,35221.0
2021-09-01 15:20:00,183.91,184.09,183.87,183.87,85480.0,180.9017,181.0787,180.8623,180.8623,85480.0
2021-09-01 15:25:00,183.87,183.87,183.66,183.79,84857.0,180.8623,180.8623,180.6557,180.7836,84857.0
2021-09-01 15:30:00,183.77,183.84,183.69,183.72,48888.0,180.7639,180.8328,180.6853,180.7148,48888.0
2021-09-01 15:35:00,183.72,183.77,183.55,183.73,77035.0,180.7148,180.7639,180.5475,180.7246,77035.0
2021-09-01 15:40:00,183.72,183.8,183.6,183.61,74055.0,180.7148,180.7935,180.5967,180.6066,74055.0
2021-09-01 15:45:00,183.61,183.73,183.55,183.59,80217.0,180.6066,180.7246,180.5475,180.5869,80217.0
2021-09-01 15:50:00,183.6,183.76,183.51,183.67,110650.0,180.5967,180.7541,180.5082,180.6656,110650.0
2021-09-01 15:55:00,183.67,183.67,183.41,183.48,212032.0,180.6656,180.6656,180.4098,180.4787,212032.0
2021-09-02 09:30:00,184.11,185.3,184.11,185.2,249229.0,181.0984,182.2689,181.0984,182.1706,249229.0
2021-09-02 09:35:00,185.17,185.2,184.05,184.15,104942.0,182.141,182.1706,181.0394,181.1377,104942.0
2021-09-02 09:40:00,184.15,184.53,184.14,184.36,68849.0,181.1377,181.5115,181.1279,181.3443,68849.0
2021-09-02 09:45:00,184.4,184.95,184.38,184.94,147936.0,181.3836,181.9246,181.364,181.9148,147936.0
2021-09-02 09:50:00,184.92,184.92,184.32,184.7,93374.0,181.8951,181.8951,181.3049,181.6787,93374.0
2021-09-02 09:55:00,184.7,184.93,184.38,184.57,71050.0,181.6787,181.905,181.364,181.5509,71050.0
2021-09-02 10:00:00,184.6,184.93,184.58,184.87,61780.0,181.5804,181.905,181.5607,181.846,61780.0
2021-09-02 10:05:00,184.84,185.1,184.63,184.65,109496.0,181.8164,182.0722,181.6099,181.6296,109496.0
2021-09-02 10:10:00,184.67,184.74,184.1,184.2,65912.0,181.6492,181.7181,181.0885,181.1869,65912.0
2021-09-02 10:15:00,184.19,184.32,183.95,184.16,50409.0,181.1771,181.3049,180.941,181.1476,50409.0
2021-09-02 10:20:00,184.1,184.91,184.08,184.91,59667.0,181.0885,181.8853,181.0689,181.8853,59667.0
2021-09-02 10:25:00,184.94,184.95,184.45,184.73,79507.0,181.9148,181.9246,181.4328,181.7082,79507.0
2021-09-02 10:30:00,184.71,184.85,184.51,184.63,36902.0,181.6886,181.8263,181.4918,181.6099,36902.0
2021-09-02 10:35:00,184.61,184.72,184.5,184.62,20524.0,181.5902,181.6984,181.482,181.6,20524.0
2021-09-02 10:40:00,184.62,184.62,184.4,184.52,47547.0,181.6,181.6,181.3836,181.5017,47547.0
2021-09-02 10:45:00,184.53,184.6,184.39,184.52,26946.0,181.5115,181.5804,181.3738,181.5017,26946.0
2021-09-02 10:50:00,184.55,184.57,184.4,184.5,21658.0,181.5312,181.5509,181.3836,181.482,21658.0
2021-09-02 10:55:00,184.5,184.5,184.15,184.25,52599.0,181.482,181.482,181.1377,181.2361,52599.0
2021-09-02 11:00:00,184.28,184.36,184.1,184.27,56387.0,181.2656,181.3443,181.0885,181.2558,56387.0
2021-09-02 11:05:00,184.27,184.31,183.97,183.97,45091.0,181.2558,181.2951,180.9607,180.9607,45091.0
2021-09-02 11:10:00,183.97,184.22,183.93,184.16,41059.0,180.9607,181.2066,180.9213,181.1476,41059.0
2021-09-02 11:15:00,184.12,184.28,184.1,184.22,50067.0,181.1082,181.2656,181.0885,181.2066,50067.0
2021-09-02 11:20:00,184.24,184.32,184.1,184.12,26306.0,181.2263,181.3049,181.0885,181.1082,26306.0
2021-09-02 11:25:00,184.09,184.18,183.94,183.99,35247.0,181.0787,181.1672,180.9312,180.9803,35247.0
2021-09-02 11:30:00,184.0,184.04,183.56,183.6,47716.0,180.9902,181.0295,180.5574,180.5967,47716.0
2021-09-02 11:35:00,183.58,183.91,183.58,183.73,30803.0,180.5771,180.9017,180.5771,180.7246,30803.0
2021-09-02 11:40:00,183.73,183.86,183.72,183.86,14680.0,180.7246,180.8525,180.7148,180.8525,14680.0
2021-09-02 11:45:00,183.86,184.09,183.73,184.06,56264.0,180.8525,181.0787,180.7246,181.0492,56264.0
2021-09-02 11:50:00,184.08,184.09,183.91,183.96,37347.0,181.0689,181.0787,180.9017,180.9508,37347.0
2021-09-02 11:55:00,183.99,184.19,183.99,184.18,22574.0,180.9803,181.1771,180.9803,181.1672,22574.0
2021-09-02 12:00:00,184.18,184.26,184.13,184.16,20798.0,181.1672,181.2459,181.1181,181.1476,20798.0
2021-09-02 12:05:00,184.15,184.21,184.04,184.06,17906.0,181.1377,181.1967,181.0295,181.0492,17906.0
2021-09-02 12:10:00,184.06,184.11,183.87,184.08,41593.0,181.0492,181.0984,180.8623,181.0689,41593.0
2021-09-02 12:15:00,184.09,184.13,183.96,183.96,17128.0,181.0787,181.1181,180.9508,180.9508,17128.0
2021-09-02 12:20:00,183.96,184.0,183.67,183.73,42662.0,180.9508,180.9902,180.6656,180.7246,42662.0
2021-09-02 12:25:00,183.76,183.88,183.74,183.88,10203.0,180.7541,180.8721,180.7344,180.8721,10203.0
2021-09-02 12:30:00,183.86,183.92,183.83,183.9,12174.0,180.8525,180.9115,180.823,180.8918,12174.0
2021-09-02 12:35:00,183.9,184.0,183.82,183.84,23627.0,180.8918,180.9902,180.8131,180.8328,23627.0
2021-09-02 12:40:00,183.82,183.82,183.58,183.6,22183.0,180.8131,180.8131,180.5771,180.5967,22183.0
2021-09-02 12:45:00,183.59,183.65,183.19,183.2,42815.0,180.5869,180.6459,180.1934,180.2033,42815.0
2021-09-02 12:50:00,183.21,183.3,183.1,183.1,64529.0,180.2131,180.3016,180.1049,180.1049,64529.0
2021-09-02 12:55:00,183.09,183.16,183.02,183.1,45885.0,180.0951,180.1639,180.0262,180.1049,45885.0
2021-09-02 13:00:00,183.1,183.2,182.97,182.99,70072.0,180.1049,180.2033,179.977,179.9967,70072.0
2021-09-02 13:05:00,183.0,183.19,182.98,183.02,42860.0,180.0065,180.1934,179.9869,180.0262,42860.0
2021-09-02 13:10:00,183.03,183.09,182.98,183.0,37615.0,180.0361,180.0951,179.9869,180.0065,37615.0
2021-09-02 13:15:00,183.01,183.06,182.9,182.97,40243.0,180.0164,180.0656,179.9082,179.977,40243.0
2021-09-02 13:20:00,183.0,183.16,182.99,183.04,53792.0,180.0065,180.1639,179.9967,180.0459,53792.0
2021-09-02 13:25:00,183.04,183.12,182.95,182.99,31144.0,180.0459,180.1246,179.9574,179.9967,31144.0
2021-09-02 13:30:00,182.99,183.02,182.7,182.83,50813.0,179.9967,180.0262,179.7114,179.8393,50813.0
2021-09-02 13:35:00,182.81,182.88,182.76,182.86,52082.0,179.8196,179.8885,179.7705,179.8688,52082.0
2021-09-02 13:40:00,182.83,182.84,182.63,182.73,50239.0,179.8393,179.8492,179.6426,179.741,50239.0
2021-09-02 13:45:00,182.73,182.73,182.38,182.41,48891.0,179.741,179.741,179.3967,179.4262,48891.0
2021-09-02 13:50:00,182.38,182.47,182.3,182.35,52132.0,179.3967,179.4852,179.318,179.3672,52132.0
2021-09-02 13:55:00,182.33,182.41,182.22,182.28,37337.0,179.3475,179.4262,179.2393,179.2983,37337.0
2021-09-02 14:00:00,182.28,182.38,182.12,182.14,103604.0,179.2983,179.3967,179.1409,179.1606,103604.0
2021-09-02 14:05:00,182.14,182.22,181.94,182.09,64826.0,179.1606,179.2393,178.9639,179.1114,64826.0
2021-09-02 14:10:00,182.09,182.09,181.9,182.01,50255.0,179.1114,179.1114,178.9245,179.0327,50255.0
2021-09-02 14:15:00,182.02,182.23,182.01,182.22,39525.0,179.0426,179.2491,179.0327,179.2393,39525.0
2021-09-02 14:20:00,182.22,182.28,182.05,182.07,33642.0,179.2393,179.2983,179.0721,179.0918,33642.0
2021-09-02 14:25:00,182.06,182.14,181.8,181.87,44930.0,179.0819,179.1606,178.8262,178.895,44930.0
2021-09-02 14:30:00,181.87,181.96,181.84,181.94,43100.0,178.895,178.9836,178.8655,178.9639,43100.0
2021-09-02 14:35:00,181.94,182.03,181.73,181.99,56018.0,178.9639,179.0524,178.7573,179.0131,56018.0
2021-09-02 14:40:00,182.01,182.03,181.83,181.88,28502.0,179.0327,179.0524,178.8557,178.9049,28502.0
2021-09-02 14:45:00,181.89,182.03,181.87,181.94,42683.0,178.9147,179.0524,178.895,178.9639,42683.0
2021-09-02 14:50:00,181.96,182.12,181.96,181.99,36857.0,178.9836,179.1409,178.9836,179.0131,36857.0
2021-09-02 14:55:00,181.99,182.19,181.98,182.08,38862.0,179.0131,179.2098,179.0032,179.1016,38862.0
2021-09-02 15:00:00,182.1,182.19,181.98,181.99,59847.0,179.1213,179.2098,179.0032,179.0131,59847.0
2021-09-02 15:05:00,182.0,182.08,181.91,181.98,50343.0,179.0229,179.1016,178.9344,179.0032,50343.0
2021-09-02 15:10:00,181.98,182.01,181.69,181.84,49774.0,179.0032,179.0327,178.718,178.8655,49774.0
2021-09-02 15:15:00,181.84,181.98,181.8,181.92,37670.0,178.8655,179.0032,178.8262,178.9442,37670.0
2021-09-02 15:20:00,181.89,181.91,181.72,181.74,35193.0,178.9147,178.9344,178.7475,178.7672,35193.0
2021-09-02 15:25:00,181.75,181.87,181.73,181.78,43785.0,178.777,178.895,178.7573,178.8065,43785.0
2021-09-02 15:30:00,181.8,181.87,181.62,181.65,63268.0,178.8262,178.895,178.6491,178.6786,63268.0
2021-09-02 15:35:00,181.66,181.7,181.55,181.68,69638.0,178.6885,178.7278,178.5803,178.7081,69638.0
2021-09-02 15:40:00,181.68,181.84,181.66,181.73,65448.0,178.7081,178.8655,178.6885,178.7573,65448.0
2021-09-02 15:45:00,181.73,181.78,181.56,181.69,90376.0,178.7573,178.8065,178.5901,178.718,90376.0
2021-09-02 15:50:00,181.7,181.83,181.69,181.83,124449.0,178.7278,178.8557,178.718,178.8557,124449.0
2021-09-02 15:55:00,181.82,181.88,181.62,181.87,293494.0,178.8458,178.9049,178.6491,178.895,293494.0
2021-09-03 09:30:00,181.82,181.82,180.67,181.3,151159.0,178.8458,178.8458,177.7147,178.3343,151159.0
2021-09-03 09:35:00,181.32,181.36,180.85,180.89,47229.0,178.354,178.3934,177.8917,177.9311,47229.0
2021-09-03 09:40:00,180.91,181.25,180.86,180.96,34856.0,177.9507,178.2852,177.9015,177.9999,34856.0
2021-09-03 09:45:00,180.95,181.66,180.82,181.65,68270.0,177.9901,178.6885,177.8622,178.6786,68270.0
2021-09-03 09:50:00,181.65,181.65,181.04,181.28,42669.0,178.6786,178.6786,178.0786,178.3147,42669.0
2021-09-03 09:55:00,181.29,181.31,180.81,180.94,42929.0,178.3245,178.3442,177.8524,177.9802,42929.0
2021-09-03 10:00:00,180.96,181.25,180.71,181.19,34283.0,177.9999,178.2852,177.754,178.2261,34283.0
2021-09-03 10:05:00,181.2,181.33,181.09,181.24,33198.0,178.236,178.3639,178.1278,178.2753,33198.0
2021-09-03 10:10:00,181.22,181.65,181.2,181.5,31013.0,178.2557,178.6786,178.236,178.5311,31013.0
2021-09-03 10:15:00,181.49,181.66,181.47,181.53,18457.0,178.5212,178.6885,178.5016,178.5606,18457.0
2021-09-03 10:20:00,181.53,181.62,181.39,181.43,32709.0,178.5606,178.6491,178.4229,178.4622,32709.0
2021-09-03 10:25:00,181.44,181.47,181.3,181.31,24083.0,178.4721,178.5016,178.3343,178.3442,24083.0
2021-09-03 10:30:00,181.35,181.53,181.23,181.46,38045.0,178.3835,178.5606,178.2655,178.4917,38045.0
2021-09-03 10:35:00,181.45,181.45,180.95,181.03,25464.0,178.4819,178.4819,177.9901,178.0688,25464.0
2021-09-03 10:40:00,180.99,181.09,180.71,180.8,27016.0,178.0294,178.1278,177.754,177.8425,27016.0
2021-09-03 10:45:00,180.77,180.82,180.51,180.56,29801.0,177.813,177.8622,177.5573,177.6065,29801.0
2021-09-03 10:50:00,180.56,180.65,180.4,180.63,47081.0,177.6065,177.695,177.4491,177.6753,47081.0
2021-09-03 10:55:00,180.59,180.69,180.51,180.58,29598.0,177.636,177.7343,177.5573,177.6261,29598.0
2021-09-03 11:00:00,180.58,180.6,180.44,180.44,32488.0,177.6261,177.6458,177.4884,177.4884,32488.0
2021-09-03 11:05:00,180.43,180.49,180.27,180.39,78207.0,177.4786,177.5376,177.3212,177.4392,78207.0
2021-09-03 11:10:00,180.38,180.51,180.24,180.35,35529.0,177.4294,177.5573,177.2917,177.3999,35529.0
2021-09-03 11:15:00,180.34,180.45,180.28,180.35,83936.0,177.3901,177.4983,177.331,177.3999,83936.0
2021-09-03 11:20:00,180.34,180.35,179.88,180.06,140214.0,177.3901,177.3999,176.9376,177.1146,140214.0
2021-09-03 11:25:00,180.03,180.16,179.97,180.09,61654.0,177.0851,177.213,177.0261,177.1441,61654.0
2021-09-03 11:30:00,180.1,180.32,180.08,180.23,51524.0,177.154,177.3704,177.1343,177.2819,51524.0
2021-09-03 11:35:00,180.23,180.3,180.21,180.22,22322.0,177.2819,177.3507,177.2622,177.272,22322.0
2021-09-03 11:40:00,180.22,180.23,179.98,180.06,55199.0,177.272,177.2819,177.0359,177.1146,55199.0
2021-09-03 11:45:00,180.07,180.14,179.97,180.14,34428.0,177.1245,177.1933,177.0261,177.1933,34428.0
2021-09-03 11:50:00,180.13,180.27,179.98,180.02,43862.0,177.1835,177.3212,177.0359,177.0753,43862.0
2021-09-03 11:55:00,180.01,180.06,179.65,179.67,100094.0,177.0655,177.1146,176.7113,176.731,100094.0
2021-09-03 12:00:00,179.66,180.03,179.61,179.67,47359.0,176.7212,177.0851,176.672,176.731,47359.0
2021-09-03 12:05:00,179.69,179.69,179.51,179.55,31061.0,176.7507,176.7507,176.5736,176.613,31061.0
2021-09-03 12:10:00,179.55,179.61,179.46,179.53,47600.0,176.613,176.672,176.5244,176.5933,47600.0
2021-09-03 12:15:00,179.52,179.56,179.45,179.47,39298.0,176.5835,176.6228,176.5146,176.5343,39298.0
2021-09-03 12:20:00,179.47,179.6,179.36,179.49,57251.0,176.5343,176.6622,176.4261,176.554,57251.0
2021-09-03 12:25:00,179.5,179.57,179.44,179.53,42977.0,176.5638,176.6326,176.5048,176.5933,42977.0
2021-09-03 12:30:00,179.54,179.69,179.49,179.49,49927.0,176.6031,176.7507,176.554,176.554,49927.0
2021-09-03 12:35:00,179.45,179.48,179.25,179.28,40764.0,176.5146,176.5441,176.3179,176.3474,40764.0
2021-09-03 12:40:00,179.28,179.33,179.14,179.27,49295.0,176.3474,176.3966,176.2097,176.3376,49295.0
2021-09-03 12:45:00,179.24,179.28,179.16,179.22,27371.0,176.308,176.3474,176.2294,176.2884,27371.0
2021-09-03 12:50:00,179.21,179.31,179.15,179.2,34866.0,176.2785,176.3769,176.2195,176.2687,34866.0
2021-09-03 12:55:00,179.21,179.27,179.13,179.26,20890.0,176.2785,176.3376,176.1998,176.3277,20890.0
2021-09-03 13:00:00,179.24,179.57,179.24,179.53,25380.0,176.308,176.6326,176.308,176.5933,25380.0
2021-09-03 13:05:00,179.55,179.58,179.48,179.58,23746.0,176.613,176.6425,176.5441,176.6425,23746.0
2021-09-03 13:10:00,179.58,179.78,179.58,179.72,33684.0,176.6425,176.8392,176.6425,176.7802,33684.0
2021-09-03 13:15:00,179.71,179.71,179.6,179.66,37974.0,176.7704,176.7704,176.6622,176.7212,37974.0
2021-09-03 13:20:00,179.64,179.77,179.64,179.76,23824.0,176.7015,176.8294,176.7015,176.8195,23824.0
2021-09-03 13:25:00,179.76,179.79,179.51,179.59,25615.0,176.8195,176.849,176.5736,176.6523,25615.0
2021-09-03 13:30:00,179.59,179.61,179.47,179.56,30261.0,176.6523,176.672,176.5343,176.6228,30261.0
2021-09-03 13:35:00,179.55,179.7,179.53,179.68,29208.0,176.613,176.7605,176.5933,176.7408,29208.0
2021-09-03 13:40:00,179.71,179.75,179.63,179.65,28213.0,176.7704,176.8097,176.6917,176.7113,28213.0
2021-09-03 13:45:00,179.66,179.78,179.65,179.75,19423.0,176.7212,176.8392,176.7113,176.8097,19423.0
2021-09-03 13:50:00,179.75,179.78,179.7,179.7,16586.0,176.8097,176.8392,176.7605,176.7605,16586.0
2021-09-03 13:55:00,179.69,179.75,179.65,179.73,17516.0,176.7507,176.8097,176.7113,176.79,17516.0
2021-09-03 14:00:00,179.72,179.86,179.7,179.74,26171.0,176.7802,176.9179,176.7605,176.7999,26171.0
2021-09-03 14:05:00,179.73,179.83,179.71,179.83,21307.0,176.79,176.8884,176.7704,176.8884,21307.0
2021-09-03 14:10:00,179.83,179.9,179.8,179.82,23911.0,176.8884,176.9573,176.8589,176.8786,23911.0
2021-09-03 14:15:00,179.82,179.96,179.81,179.87,29051.0,176.8786,177.0163,176.8687,176.9277,29051.0
2021-09-03 14:20:00,179.86,179.87,179.79,179.83,20488.0,176.9179,176.9277,176.849,176.8884,20488.0
2021-09-03 14:25:00,179.81,179.82,179.67,179.71,29446.0,176.8687,176.8786,176.731,176.7704,29446.0
2021-09-03 14:30:00,179.73,179.79,179.64,179.78,13896.0,176.79,176.849,176.7015,176.8392,13896.0
2021-09-03 14:35:00,179.77,179.79,179.67,179.77,42726.0,176.8294,176.849,176.731,176.8294,42726.0
2021-09-03 14:40:00,179.76,179.81,179.69,179.81,32080.0,176.8195,176.8687,176.7507,176.8687,32080.0
2021-09-03 14:45:00,179.8,179.82,179.68,179.79,38178.0,176.8589,176.8786,176.7408,176.849,38178.0
2021-09-03 14:50:00,179.79,179.85,179.79,179.82,17163.0,176.849,176.9081,176.849,176.8786,17163.0
2021-09-03 14:55:00,179.82,179.88,179.77,179.85,27144.0,176.8786,176.9376,176.8294,176.9081,27144.0
2021-09-03 15:00:00,179.85,180.17,179.85,180.1,101800.0,176.9081,177.2228,176.9081,177.154,101800.0
2021-09-03 15:05:00,180.08,180.14,180.02,180.08,47941.0,177.1343,177.1933,177.0753,177.1343,47941.0
2021-09-03 15:10:00,180.08,180.35,180.04,180.33,85218.0,177.1343,177.3999,177.095,177.3802,85218.0
2021-09-03 15:15:00,180.3,180.35,180.19,180.3,50802.0,177.3507,177.3999,177.2425,177.3507,50802.0
2021-09-03 15:20:00,180.31,180.53,180.29,180.41,74587.0,177.3605,177.5769,177.3409,177.4589,74587.0
2021-09-03 15:25:00,180.4,180.45,180.26,180.31,49763.0,177.4491,177.4983,177.3114,177.3605,49763.0
2021-09-03 15:30:00,180.31,180.59,180.31,180.55,99474.0,177.3605,177.636,177.3605,177.5966,99474.0
2021-09-03 15:35:00,180.56,180.56,180.26,180.27,44699.0,177.6065,177.6065,177.3114,177.3212,44699.0
2021-09-03 15:40:00,180.28,180.56,180.27,180.38,118131.0,177.331,177.6065,177.3212,177.4294,118131.0
2021-09-03 15:45:00,180.38,180.59,180.21,180.53,149864.0,177.4294,177.636,177.2622,177.5769,149864.0
2021-09-03 15:50:00,180.53,180.9,180.53,180.87,201936.0,177.5769,177.9409,177.5769,177.9114,201936.0
2021-09-03 15:55:00,180.86,181.22,180.8,181.0,690513.0,177.9015,178.2557,177.8425,178.0393,690513.0
2021-09-07 09:30:00,181.02,181.27,180.35,180.67,256968.0,178.0589,178.3048,177.3999,177.7147,256968.0
2021-09-07 09:35:00,180.62,181.07,180.26,180.96,81200.0,177.6655,178.1081,177.3114,177.9999,81200.0
2021-09-07 09:40:00,180.96,181.68,180.9,181.56,97334.0,177.9999,178.7081,177.9409,178.5901,97334.0
2021-09-07 09:45:00,181.53,181.63,181.09,181.54,92280.0,178.5606,178.659,178.1278,178.5704,92280.0
2021-09-07 09:50:00,181.53,181.55,180.66,180.72,114521.0,178.5606,178.5803,177.7048,177.7638,114521.0
2021-09-07 09:55:00,180.72,181.02,180.48,180.75,123635.0,177.7638,178.0589,177.5278,177.7933,123635.0
2021-09-07 10:00:00,180.76,181.31,180.42,180.56,77307.0,177.8032,178.3442,177.4687,177.6065,77307.0
2021-09-07 10:05:00,180.54,180.83,180.43,180.67,67550.0,177.5868,177.872,177.4786,177.7147,67550.0
2021-09-07 10:10:00,180.64,180.98,180.47,180.7,57130.0,177.6851,178.0196,177.5179,177.7442,57130.0
2021-09-07 10:15:00,180.67,180.76,180.09,180.12,67301.0,177.7147,177.8032,177.1441,177.1737,67301.0
2021-09-07 10:20:00,180.13,180.39,180.05,180.27,49365.0,177.1835,177.4392,177.1048,177.3212,49365.0
2021-09-07 10:25:00,180.28,180.57,180.12,180.51,40483.0,177.331,177.6163,177.1737,177.5573,40483.0
2021-09-07 10:30:00,180.52,180.72,180.41,180.43,42782.0,177.5671,177.7638,177.4589,177.4786,42782.0
2021-09-07 10:35:00,180.41,180.67,180.4,180.59,35243.0,177.4589,177.7147,177.4491,177.636,35243.0
2021-09-07 10:40:00,180.63,180.9,180.59,180.9,59062.0,177.6753,177.9409,177.636,177.9409,59062.0
2021-09-07 10:45:00,180.9,181.15,180.87,181.0,72698.0,177.9409,178.1868,177.9114,178.0393,72698.0
2021-09-07 10:50:00,181.0,181.19,180.85,181.1,41462.0,178.0393,178.2261,177.8917,178.1376,41462.0
2021-09-07 10:55:00,181.1,181.37,181.09,181.27,40959.0,178.1376,178.4032,178.1278,178.3048,40959.0
2021-09-07 11:00:00,181.28,181.52,181.28,181.52,76768.0,178.3147,178.5508,178.3147,178.5508,76768.0
2021-09-07 11:05:00,181.52,181.72,181.15,181.17,79945.0,178.5508,178.7475,178.1868,178.2065,79945.0
2021-09-07 11:10:00,181.16,181.31,181.1,181.21,54910.0,178.1966,178.3442,178.1376,178.2458,54910.0
2021-09-07 11:15:00,181.21,181.41,180.99,181.4,35156.0,178.2458,178.4426,178.0294,178.4327,35156.0
2021-09-07 11:20:00,181.4,181.6,181.3,181.56,44317.0,178.4327,178.6294,178.3343,178.5901,44317.0
2021-09-07 11:25:00,181.58,181.98,181.57,181.9,58032.0,178.6098,179.0032,178.5999,178.9245,58032.0
2021-09-07 11:30:00,181.88,182.11,181.81,181.95,73147.0,178.9049,179.1311,178.836,178.9737,73147.0
2021-09-07 11:35:00,181.96,182.32,181.84,182.31,40618.0,178.9836,179.3377,178.8655,179.3278,40618.0
2021-09-07 11:40:00,182.31,182.38,182.21,182.33,34692.0,179.3278,179.3967,179.2295,179.3475,34692.0
2021-09-07 11:45:00,182.31,182.43,182.14,182.43,43264.0,179.3278,179.4459,179.1606,179.4459,43264.0
2021-09-07 11:50:00,182.43,182.79,182.38,182.78,131964.0,179.4459,179.8,179.3967,179.7901,131964.0
2021-09-07 11:55:00,182.76,182.91,182.45,182.83,123854.0,179.7705,179.918,179.4655,179.8393,123854.0
2021-09-07 12:00:00,182.81,183.1,182.81,182.97,95088.0,179.8196,180.1049,179.8196,179.977,95088.0
2021-09-07 12:05:00,182.97,183.04,182.8,182.91,35976.0,179.977,180.0459,179.8098,179.918,35976.0
2021-09-07 12:10:00,182.9,182.91,182.71,182.73,38662.0,179.9082,179.918,179.7213,179.741,38662.0
2021-09-07 12:15:00,182.74,183.88,182.53,183.75,394824.0,179.7508,180.8721,179.5442,180.7443,394824.0
2021-09-07 12:20:00,183.77,183.88,183.0,183.07,144099.0,180.7639,180.8721,180.0065,180.0754,144099.0
2021-09-07 12:25:00,183.11,183.92,182.88,183.69,226197.0,180.1147,180.9115,179.8885,180.6853,226197.0
2021-09-07 12:30:00,183.69,183.81,183.57,183.7,163842.0,180.6853,180.8033,180.5672,180.6951,163842.0
2021-09-07 12:35:00,183.7,183.99,183.67,183.81,170284.0,180.6951,180.9803,180.6656,180.8033,170284.0
2021-09-07 12:40:00,183.83,184.09,183.78,183.83,110151.0,180.823,181.0787,180.7738,180.823,110151.0
2021-09-07 12:45:00,183.83,183.99,183.74,183.94,143820.0,180.823,180.9803,180.7344,180.9312,143820.0
2021-09-07 12:50:00,183.96,184.06,183.92,184.01,68868.0,180.9508,181.0492,180.9115,181.0,68868.0
2021-09-07 12:55:00,184.01,184.26,183.93,184.1,154513.0,181.0,181.2459,180.9213,181.0885,154513.0
2021-09-07 13:00:00,184.11,184.25,184.0,184.16,99650.0,181.0984,181.2361,180.9902,181.1476,99650.0
2021-09-07 13:05:00,184.17,184.23,184.04,184.15,103396.0,181.1574,181.2164,181.0295,181.1377,103396.0
2021-09-07 13:10:00,184.15,184.48,184.09,184.39,111652.0,181.1377,181.4623,181.0787,181.3738,111652.0
2021-09-07 13:15:00,184.42,184.58,184.38,184.54,72523.0,181.4033,181.5607,181.364,181.5214,72523.0
2021-09-07 13:20:00,184.55,184.68,184.41,184.65,106037.0,181.5312,181.6591,181.3935,181.6296,106037.0
2021-09-07 13:25:00,184.65,184.72,184.38,184.72,159422.0,181.6296,181.6984,181.364,181.6984,159422.0
2021-09-07 13:30:00,184.71,184.86,184.54,184.78,77867.0,181.6886,181.8361,181.5214,181.7574,77867.0
2021-09-07 13:35:00,184.78,184.92,184.7,184.78,73815.0,181.7574,181.8951,181.6787,181.7574,73815.0
2021-09-07 13:40:00,184.78,184.86,184.77,184.79,36576.0,181.7574,181.8361,181.7476,181.7673,36576.0
2021-09-07 13:45:00,184.79,184.98,184.78,184.9,87433.0,181.7673,181.9542,181.7574,181.8755,87433.0
2021-09-07 13:50:00,184.91,185.0,184.89,184.96,90404.0,181.8853,181.9738,181.8656,181.9345,90404.0
2021-09-07 13:55:00,184.95,185.19,184.92,185.12,181539.0,181.9246,182.1607,181.8951,182.0919,181539.0
2021-09-07 14:00:00,185.13,185.14,184.92,185.06,93442.0,182.1017,182.1115,181.8951,182.0328,93442.0
2021-09-07 14:05:00,185.07,185.12,184.85,185.11,84682.0,182.0427,182.0919,181.8263,182.082,84682.0
2021-09-07 14:10:00,185.12,185.32,185.03,185.22,139098.0,182.0919,182.2886,182.0033,182.1902,139098.0
2021-09-07 14:15:00,185.23,185.44,185.18,185.42,92669.0,182.2001,182.4066,182.1509,182.387,92669.0
2021-09-07 14:20:00,185.42,185.47,185.28,185.46,123040.0,182.387,182.4361,182.2492,182.4263,123040.0
2021-09-07 14:25:00,185.47,185.55,185.38,185.49,127052.0,182.4361,182.5148,182.3476,182.4558,127052.0
2021-09-07 14:30:00,185.48,185.49,184.97,184.97,123359.0,182.446,182.4558,181.9443,181.9443,123359.0
2021-09-07 14:35:00,184.97,184.98,184.63,184.98,114488.0,181.9443,181.9542,181.6099,181.9542,114488.0
2021-09-07 14:40:00,184.98,185.01,184.75,184.75,94620.0,181.9542,181.9837,181.7279,181.7279,94620.0
2021-09-07 14:45:00,184.75,184.81,184.68,184.68,36164.0,181.7279,181.7869,181.6591,181.6591,36164.0
2021-09-07 14:50:00,184.68,184.87,184.44,184.86,229194.0,181.6591,181.846,181.423,181.8361,229194.0
2021-09-07 14:55:00,184.86,185.0,184.73,184.9,103450.0,181.8361,181.9738,181.7082,181.8755,103450.0
2021-09-07 15:00:00,184.88,184.89,184.71,184.83,47729.0,181.8558,181.8656,181.6886,181.8066,47729.0
2021-09-07 15:05:00,184.83,184.83,184.45,184.55,48983.0,181.8066,181.8066,181.4328,181.5312,48983.0
2021-09-07 15:10:00,184.56,184.59,184.44,184.54,49750.0,181.541,181.5705,181.423,181.5214,49750.0
2021-09-07 15:15:00,184.53,184.58,184.28,184.31,53806.0,181.5115,181.5607,181.2656,181.2951,53806.0
2021-09-07 15:20:00,184.31,184.4,184.18,184.33,67185.0,181.2951,181.3836,181.1672,181.3148,67185.0
2021-09-07 15:25:00,184.33,184.43,184.24,184.26,51466.0,181.3148,181.4132,181.2263,181.2459,51466.0
2021-09-07 15:30:00,184.25,184.35,184.13,184.34,58673.0,181.2361,181.3345,181.1181,181.3246,58673.0
2021-09-07 15:35:00,184.35,184.44,184.25,184.25,62242.0,181.3345,181.423,181.2361,181.2361,62242.0
2021-09-07 15:40:00,184.24,184.4,184.17,184.28,72569.0,181.2263,181.3836,181.1574,181.2656,72569.0
2021-09-07 15:45:00,184.27,184.4,184.23,184.38,96193.0,181.2558,181.3836,181.2164,181.364,96193.0
2021-09-07 15:50:00,184.4,184.49,184.17,184.28,126951.0,181.3836,181.4722,181.1574,181.2656,126951.0
2021-09-07 15:55:00,184.28,184.48,184.25,184.3,288598.0,181.2656,181.4623,181.2361,181.2853,288598.0
2021-09-08 09:30:00,184.34,185.09,183.92,184.87,272923.0,181.3246,182.0624,180.9115,181.846,272923.0
2021-09-08 09:35:00,184.82,185.15,183.95,185.0,126494.0,181.7968,182.1214,180.941,181.9738,126494.0
2021-09-08 09:40:00,185.0,185.71,184.75,185.64,207984.0,181.9738,182.6722,181.7279,182.6034,207984.0
2021-09-08 09:45:00,185.66,186.7,185.66,186.49,247964.0,182.623,183.646,182.623,183.4395,247964.0
2021-09-08 09:50:00,186.48,187.09,186.1,186.99,242203.0,183.4296,184.0296,183.0558,183.9313,242203.0
2021-09-08 09:55:00,186.97,187.23,186.77,187.18,181524.0,183.9116,184.1673,183.7149,184.1182,181524.0
2021-09-08 10:00:00,187.17,187.17,186.5,186.84,194190.0,184.1083,184.1083,183.4493,183.7837,194190.0
2021-09-08 10:05:00,186.8,187.09,186.8,186.93,154569.0,183.7444,184.0296,183.7444,183.8723,154569.0
2021-09-08 10:10:00,186.91,187.24,186.61,186.95,126032.0,183.8526,184.1772,183.5575,183.8919,126032.0
2021-09-08 10:15:00,186.97,187.42,186.82,187.14,131045.0,183.9116,184.3542,183.7641,184.0788,131045.0
2021-09-08 10:20:00,187.17,187.46,187.05,187.06,111160.0,184.1083,184.3936,183.9903,184.0001,111160.0
2021-09-08 10:25:00,187.05,187.16,186.55,186.7,135565.0,183.9903,184.0985,183.4985,183.646,135565.0
2021-09-08 10:30:00,186.71,187.05,186.42,186.45,163785.0,183.6559,183.9903,183.3706,183.4001,163785.0
2021-09-08 10:35:00,186.41,186.42,185.44,185.63,168098.0,183.3608,183.3706,182.4066,182.5935,168098.0
2021-09-08 10:40:00,185.64,185.65,185.04,185.04,111134.0,182.6034,182.6132,182.0132,182.0132,111134.0
2021-09-08 10:45:00,185.01,186.0,185.01,185.98,97679.0,181.9837,182.9575,181.9837,182.9378,97679.0
2021-09-08 10:50:00,185.97,186.0,184.78,184.81,119745.0,182.928,182.9575,181.7574,181.7869,119745.0
2021-09-08 10:55:00,184.81,185.02,184.41,184.76,187438.0,181.7869,181.9935,181.3935,181.7378,187438.0
2021-09-08 11:00:00,184.72,185.24,184.72,184.79,85158.0,181.6984,182.2099,181.6984,181.7673,85158.0
2021-09-08 11:05:00,184.76,184.97,184.56,184.84,66800.0,181.7378,181.9443,181.541,181.8164,66800.0
2021-09-08 11:10:00,184.87,185.17,184.78,185.01,47714.0,181.846,182.141,181.7574,181.9837,47714.0
2021-09-08 11:15:00,185.03,185.09,184.72,184.95,60763.0,182.0033,182.0624,181.6984,181.9246,60763.0
2021-09-08 11:20:00,184.98,185.15,184.85,185.01,69348.0,181.9542,182.1214,181.8263,181.9837,69348.0
2021-09-08 11:25:00,184.98,185.02,184.69,184.7,36901.0,181.9542,181.9935,181.6689,181.6787,36901.0
2021-09-08 11:30:00,184.7,184.8,184.43,184.46,39192.0,181.6787,181.7771,181.4132,181.4427,39192.0
2021-09-08 11:35:00,184.44,184.73,184.44,184.59,64040.0,181.423,181.7082,181.423,181.5705,64040.0
2021-09-08 11:40:00,184.61,184.83,184.54,184.83,45790.0,181.5902,181.8066,181.5214,181.8066,45790.0
2021-09-08 11:45:00,184.83,184.91,184.57,184.59,47098.0,181.8066,181.8853,181.5509,181.5705,47098.0
2021-09-08 11:50:00,184.6,184.62,184.27,184.36,56703.0,181.5804,181.6,181.2558,181.3443,56703.0
2021-09-08 11:55:00,184.35,184.46,184.22,184.41,34770.0,181.3345,181.4427,181.2066,181.3935,34770.0
2021-09-08 12:00:00,184.41,184.66,184.21,184.44,54428.0,181.3935,181.6394,181.1967,181.423,54428.0
2021-09-08 12:05:00,184.46,184.77,184.42,184.67,33215.0,181.4427,181.7476,181.4033,181.6492,33215.0
2021-09-08 12:10:00,184.68,184.84,184.66,184.78,20892.0,181.6591,181.8164,181.6394,181.7574,20892.0
2021-09-08 12:15:00,184.79,184.87,184.72,184.86,27406.0,181.7673,181.846,181.6984,181.8361,27406.0
2021-09-08 12:20:00,184.84,184.96,184.78,184.85,21601.0,181.8164,181.9345,181.7574,181.8263,21601.0
2021-09-08 12:25:00,184.84,185.0,184.83,184.97,29522.0,181.8164,181.9738,181.8066,181.9443,29522.0
2021-09-08 12:30:00,184.97,185.09,184.94,185.02,39919.0,181.9443,182.0624,181.9148,181.9935,39919.0
2021-09-08 12:35:00,185.02,185.07,184.84,184.86,22044.0,181.9935,182.0427,181.8164,181.8361,22044.0
2021-09-08 12:40:00,184.87,184.9,184.76,184.76,18237.0,181.846,181.8755,181.7378,181.7378,18237.0
2021-09-08 12:45:00,184.75,185.43,184.53,185.07,423683.0,181.7279,182.3968,181.5115,182.0427,423683.0
2021-09-08 12:50:00,185.06,185.14,184.67,184.8,237433.0,182.0328,182.1115,181.6492,181.7771,237433.0
2021-09-08 12:55:00,184.81,184.85,184.51,184.66,40996.0,181.7869,181.8263,181.4918,181.6394,40996.0
2021-09-08 13:00:00,184.66,184.82,184.55,184.65,15728.0,181.6394,181.7968,181.5312,181.6296,15728.0
2021-09-08 13:05:00,184.68,184.98,184.6,184.65,212513.0,181.6591,181.9542,181.5804,181.6296,212513.0
2021-09-08 13:10:00,184.62,184.9,184.61,184.75,21927.0,181.6,181.8755,181.5902,181.7279,21927.0
2021-09-08 13:15:00,184.75,184.91,184.68,184.91,11942.0,181.7279,181.8853,181.6591,181.8853,11942.0
2021-09-08 13:20:00,184.88,184.96,184.77,184.83,18715.0,181.8558,181.9345,181.7476,181.8066,18715.0
2021-09-08 13:25:00,184.8,184.99,184.8,184.92,43970.0,181.7771,181.964,181.7771,181.8951,43970.0
2021-09-08 13:30:00,184.95,185.26,184.91,185.15,122215.0,181.9246,182.2296,181.8853,182.1214,122215.0
2021-09-08 13:35:00,185.17,185.17,184.86,185.04,32477.0,182.141,182.141,181.8361,182.0132,32477.0
2021-09-08 13:40:00,185.05,185.17,185.03,185.14,23445.0,182.023,182.141,182.0033,182.1115,23445.0
2021-09-08 13:45:00,185.15,185.16,185.05,185.12,21830.0,182.1214,182.1312,182.023,182.0919,21830.0
2021-09-08 13:50:00,185.14,185.2,184.99,185.06,32574.0,182.1115,182.1706,181.964,182.0328,32574.0
2021-09-08 13:55:00,185.07,185.15,184.93,184.98,42159.0,182.0427,182.1214,181.905,181.9542,42159.0
2021-09-08 14:00:00,184.97,185.09,184.68,185.02,48016.0,181.9443,182.0624,181.6591,181.9935,48016.0
2021-09-08 14:05:00,185.02,185.07,184.91,185.0,30017.0,181.9935,182.0427,181.8853,181.9738,30017.0
2021-09-08 14:10:00,185.0,185.18,184.98,185.17,17262.0,181.9738,182.1509,181.9542,182.141,17262.0
2021-09-08 14:15:00,185.17,185.21,185.03,185.05,32018.0,182.141,182.1804,182.0033,182.023,32018.0
2021-09-08 14:20:00,185.06,185.12,184.95,184.98,18197.0,182.0328,182.0919,181.9246,181.9542,18197.0
2021-09-08 14:25:00,184.96,185.08,184.94,185.07,16760.0,181.9345,182.0525,181.9148,182.0427,16760.0
2021-09-08 14:30:00,185.06,185.08,184.92,185.02,18707.0,182.0328,182.0525,181.8951,181.9935,18707.0
2021-09-08 14:35:00,185.03,185.07,184.93,185.0,19254.0,182.0033,182.0427,181.905,181.9738,19254.0
2021-09-08 14:40:00,184.97,185.0,184.88,184.98,16635.0,181.9443,181.9738,181.8558,181.9542,16635.0
2021-09-08 14:45:00,184.99,185.0,184.74,184.75,21753.0,181.964,181.9738,181.7181,181.7279,21753.0
2021-09-08 14:50:00,184.76,184.83,184.76,184.8,13538.0,181.7378,181.8066,181.7378,181.7771,13538.0
2021-09-08 14:55:00,184.81,184.89,184.8,184.86,13461.0,181.7869,181.8656,181.7771,181.8361,13461.0
2021-09-08 15:00:00,184.85,185.01,184.82,184.96,35122.0,181.8263,181.9837,181.7968,181.9345,35122.0
2021-09-08 15:05:00,184.98,185.22,184.97,185.19,30701.0,181.9542,182.1902,181.9443,182.1607,30701.0
2021-09-08 15:10:00,185.17,185.29,185.09,185.27,29646.0,182.141,182.2591,182.0624,182.2394,29646.0
2021-09-08 15:15:00,185.26,185.3,185.17,185.19,28088.0,182.2296,182.2689,182.141,182.1607,28088.0
2021-09-08 15:20:00,185.18,185.26,185.15,185.15,29404.0,182.1509,182.2296,182.1214,182.1214,29404.0
2021-09-08 15:25:00,185.14,185.15,185.0,185.06,27734.0,182.1115,182.1214,181.9738,182.0328,27734.0
2021-09-08 15:30:00,185.06,185.17,185.01,185.13,67525.0,182.0328,182.141,181.9837,182.1017,67525.0
2021-09-08 15:35:00,185.12,185.24,185.01,185.17,63061.0,182.0919,182.2099,181.9837,182.141,63061.0
2021-09-08 15:40:00,185.17,185.17,184.88,185.03,56239.0,182.141,182.141,181.8558,182.0033,56239.0
2021-09-08 15:45:00,185.03,185.04,184.87,184.89,58748.0,182.0033,182.0132,181.846,181.8656,58748.0
2021-09-08 15:50:00,184.9,185.1,184.9,185.09,105707.0,181.8755,182.0722,181.8755,182.0624,105707.0
2021-09-08 15:55:00,185.09,185.23,185.04,185.22,177147.0,182.0624,182.2001,182.0132,182.1902,177147.0
2021-09-09 09:30:00,185.2,185.62,184.57,185.51,224165.0,182.1706,182.5837,181.5509,182.4755,224165.0
2021-09-09 09:35:00,185.51,186.34,185.5,186.22,90522.0,182.4755,183.2919,182.4656,183.1739,90522.0
2021-09-09 09:40:00,186.2,186.78,186.09,186.46,100567.0,183.1542,183.7247,183.046,183.4099,100567.0
2021-09-09 09:45:00,186.45,186.55,186.04,186.28,85155.0,183.4001,183.4985,182.9968,183.2329,85155.0
2021-09-09 09:50:00,186.29,186.77,186.25,186.7,63558.0,183.2427,183.7149,183.2034,183.646,63558.0
2021-09-09 09:55:00,186.75,187.0,186.72,186.97,135701.0,183.6952,183.9411,183.6657,183.9116,135701.0
2021-09-09 10:00:00,186.95,187.07,186.3,186.33,76249.0,183.8919,184.01,183.2526,183.2821,76249.0
2021-09-09 10:05:00,186.3,186.72,186.25,186.72,80016.0,183.2526,183.6657,183.2034,183.6657,80016.0
2021-09-09 10:10:00,186.7,187.14,186.54,187.1,94199.0,183.646,184.0788,183.4886,184.0395,94199.0
2021-09-09 10:15:00,187.11,187.14,186.75,187.06,66502.0,184.0493,184.0788,183.6952,184.0001,66502.0
2021-09-09 10:20:00,187.08,187.12,186.55,186.72,70395.0,184.0198,184.0591,183.4985,183.6657,70395.0
2021-09-09 10:25:00,186.71,186.81,186.54,186.61,45904.0,183.6559,183.7542,183.4886,183.5575,45904.0
2021-09-09 10:30:00,186.64,186.87,186.63,186.87,45290.0,183.587,183.8132,183.5772,183.8132,45290.0
2021-09-09 10:35:00,186.88,187.47,186.86,187.41,86060.0,183.8231,184.4034,183.8034,184.3444,86060.0
2021-09-09 10:40:00,187.42,187.57,187.12,187.31,110105.0,184.3542,184.5018,184.0591,184.246,110105.0
2021-09-09 10:45:00,187.29,187.5,187.06,187.08,59019.0,184.2264,184.4329,184.0001,184.0198,59019.0
2021-09-09 10:50:00,187.08,187.28,187.04,187.22,36929.0,184.0198,184.2165,183.9805,184.1575,36929.0
2021-09-09 10:55:00,187.25,187.26,187.02,187.02,31750.0,184.187,184.1969,183.9608,183.9608,31750.0
2021-09-09 11:00:00,187.03,187.35,187.0,187.3,61745.0,183.9706,184.2854,183.9411,184.2362,61745.0
2021-09-09 11:05:00,187.31,187.58,187.23,187.51,60894.0,184.246,184.5116,184.1673,184.4428,60894.0
2021-09-09 11:10:00,187.51,187.51,187.22,187.25,39856.0,184.4428,184.4428,184.1575,184.187,39856.0
2021-09-09 11:15:00,187.3,187.33,186.86,186.89,33452.0,184.2362,184.2657,183.8034,183.8329,33452.0
2021-09-09 11:20:00,186.89,186.9,186.58,186.84,69772.0,183.8329,183.8427,183.528,183.7837,69772.0
2021-09-09 11:25:00,186.81,186.92,186.59,186.68,45973.0,183.7542,183.8624,183.5378,183.6263,45973.0
2021-09-09 11:30:00,186.65,186.65,186.47,186.56,63223.0,183.5968,183.5968,183.4198,183.5083,63223.0
2021-09-09 11:35:00,186.54,186.68,186.37,186.54,53928.0,183.4886,183.6263,183.3214,183.4886,53928.0
2021-09-09 11:40:00,186.56,186.61,186.36,186.45,37789.0,183.5083,183.5575,183.3116,183.4001,37789.0
2021-09-09 11:45:00,186.44,186.59,186.37,186.58,29501.0,183.3903,183.5378,183.3214,183.528,29501.0
2021-09-09 11:50:00,186.57,186.66,186.41,186.41,33016.0,183.5181,183.6067,183.3608,183.3608,33016.0
2021-09-09 11:55:00,186.4,186.94,186.3,186.57,42852.0,183.3509,183.8821,183.2526,183.5181,42852.0
2021-09-09 12:00:00,186.57,186.63,186.32,186.37,26786.0,183.5181,183.5772,183.2722,183.3214,26786.0
2021-09-09 12:05:00,186.39,186.41,186.14,186.22,40651.0,183.3411,183.3608,183.0952,183.1739,40651.0
2021-09-09 12:10:00,186.23,186.33,186.17,186.22,19167.0,183.1837,183.2821,183.1247,183.1739,19167.0
2021-09-09 12:15:00,186.17,186.36,186.04,186.28,57928.0,183.1247,183.3116,182.9968,183.2329,57928.0
2021-09-09 12:20:00,186.29,186.41,186.25,186.4,25969.0,183.2427,183.3608,183.2034,183.3509,25969.0
2021-09-09 12:25:00,186.41,186.46,186.33,186.46,20641.0,183.3608,183.4099,183.2821,183.4099,20641.0
2021-09-09 12:30:00,186.47,186.61,186.18,186.57,43881.0,183.4198,183.5575,183.1345,183.5181,43881.0
2021-09-09 12:35:00,186.55,186.74,186.54,186.67,40172.0,183.4985,183.6854,183.4886,183.6165,40172.0
2021-09-09 12:40:00,186.65,186.78,186.5,186.58,64703.0,183.5968,183.7247,183.4493,183.528,64703.0
2021-09-09 12:45:00,186.58,186.59,186.49,186.5,14394.0,183.528,183.5378,183.4395,183.4493,14394.0
2021-09-09 12:50:00,186.51,186.57,186.31,186.31,21748.0,183.4591,183.5181,183.2624,183.2624,21748.0
2021-09-09 12:55:00,186.31,186.31,186.1,186.1,42053.0,183.2624,183.2624,183.0558,183.0558,42053.0
2021-09-09 13:00:00,186.13,186.31,186.12,186.29,35327.0,183.0853,183.2624,183.0755,183.2427,35327.0
2021-09-09 13:05:00,186.27,186.33,186.11,186.11,21828.0,183.2231,183.2821,183.0657,183.0657,21828.0
2021-09-09 13:10:00,186.12,186.17,186.08,186.11,25753.0,183.0755,183.1247,183.0362,183.0657,25753.0
2021-09-09 13:15:00,186.1,186.17,185.81,185.89,75772.0,183.0558,183.1247,182.7706,182.8493,75772.0
2021-09-09 13:20:00,185.88,185.88,185.19,185.43,78774.0,182.8394,182.8394,182.1607,182.3968,78774.0
2021-09-09 13:25:00,185.45,185.58,185.24,185.56,58960.0,182.4165,182.5443,182.2099,182.5247,58960.0
2021-09-09 13:30:00,185.56,185.56,185.21,185.45,45243.0,182.5247,182.5247,182.1804,182.4165,45243.0
2021-09-09 13:35:00,185.44,185.64,185.4,185.43,40610.0,182.4066,182.6034,182.3673,182.3968,40610.0
2021-09-09 13:40:00,185.42,185.67,185.36,185.6,98239.0,182.387,182.6329,182.3279,182.564,98239.0
2021-09-09 13:45:00,185.61,185.83,185.51,185.73,111640.0,182.5738,182.7902,182.4755,182.6919,111640.0
2021-09-09 13:50:00,185.71,186.22,185.59,185.91,258584.0,182.6722,183.1739,182.5542,182.8689,258584.0
2021-09-09 13:55:00,185.92,186.19,185.67,185.86,69111.0,182.8788,183.1444,182.6329,182.8198,69111.0
2021-09-09 14:00:00,185.83,185.92,185.42,185.51,48441.0,182.7902,182.8788,182.387,182.4755,48441.0
2021-09-09 14:05:00,185.51,185.86,185.51,185.86,35352.0,182.4755,182.8198,182.4755,182.8198,35352.0
2021-09-09 14:10:00,185.89,185.89,185.61,185.8,23910.0,182.8493,182.8493,182.5738,182.7607,23910.0
2021-09-09 14:15:00,185.8,185.82,185.64,185.7,22715.0,182.7607,182.7804,182.6034,182.6624,22715.0
2021-09-09 14:20:00,185.7,185.81,185.61,185.72,28265.0,182.6624,182.7706,182.5738,182.682,28265.0
2021-09-09 14:25:00,185.73,185.82,185.7,185.74,20525.0,182.6919,182.7804,182.6624,182.7017,20525.0
2021-09-09 14:30:00,185.73,185.73,185.6,185.6,25329.0,182.6919,182.6919,182.564,182.564,25329.0
2021-09-09 14:35:00,185.64,185.7,185.55,185.57,17634.0,182.6034,182.6624,182.5148,182.5345,17634.0
2021-09-09 14:40:00,185.57,185.64,185.48,185.59,41050.0,182.5345,182.6034,182.446,182.5542,41050.0
2021-09-09 14:45:00,185.6,185.83,185.54,185.8,26463.0,182.564,182.7902,182.505,182.7607,26463.0
2021-09-09 14:50:00,185.78,185.87,185.69,185.8,15022.0,182.7411,182.8296,182.6525,182.7607,15022.0
2021-09-09 14:55:00,185.81,185.82,185.57,185.59,22645.0,182.7706,182.7804,182.5345,182.5542,22645.0
2021-09-09 15:00:00,185.57,185.7,185.57,185.64,23047.0,182.5345,182.6624,182.5345,182.6034,23047.0
2021-09-09 15:05:00,185.66,185.78,185.65,185.7,30288.0,182.623,182.7411,182.6132,182.6624,30288.0
2021-09-09 15:10:00,185.68,185.84,185.43,185.43,20864.0,182.6427,182.8001,182.3968,182.3968,20864.0
2021-09-09 15:15:00,185.45,185.53,185.36,185.36,17603.0,182.4165,182.4952,182.3279,182.3279,17603.0
2021-09-09 15:20:00,185.34,185.54,185.33,185.51,30030.0,182.3083,182.505,182.2984,182.4755,30030.0
2021-09-09 15:25:00,185.51,185.64,185.45,185.58,16680.0,182.4755,182.6034,182.4165,182.5443,16680.0
2021-09-09 15:30:00,185.55,185.69,185.47,185.51,33263.0,182.5148,182.6525,182.4361,182.4755,33263.0
2021-09-09 15:35:00,185.49,185.78,185.47,185.74,37907.0,182.4558,182.7411,182.4361,182.7017,37907.0
2021-09-09 15:40:00,185.71,185.89,185.69,185.86,41372.0,182.6722,182.8493,182.6525,182.8198,41372.0
2021-09-09 15:45:00,185.85,185.9,185.69,185.75,52869.0,182.8099,182.8591,182.6525,182.7116,52869.0
2021-09-09 15:50:00,185.71,185.87,185.66,185.72,89580.0,182.6722,182.8296,182.623,182.682,89580.0
2021-09-09 15:55:00,185.71,185.95,185.68,185.9,301315.0,182.6722,182.9083,182.6427,182.8591,301315.0
2021-09-10 09:30:00,186.41,187.1,186.36,186.44,201781.0,183.3608,184.0395,183.3116,183.3903,201781.0
2021-09-10 09:35:00,186.46,186.49,185.98,186.17,52865.0,183.4099,183.4395,182.9378,183.1247,52865.0
2021-09-10 09:40:00,186.14,186.15,185.37,185.43,76177.0,183.0952,183.105,182.3378,182.3968,76177.0
2021-09-10 09:45:00,185.48,185.88,185.36,185.67,62577.0,182.446,182.8394,182.3279,182.6329,62577.0
2021-09-10 09:50:00,185.7,185.75,185.21,185.57,70834.0,182.6624,182.7116,182.1804,182.5345,70834.0
2021-09-10 09:55:00,185.52,186.0,185.49,186.0,51109.0,182.4853,182.9575,182.4558,182.9575,51109.0
2021-09-10 10:00:00,185.99,186.08,185.21,185.21,60684.0,182.9476,183.0362,182.1804,182.1804,60684.0
2021-09-10 10:05:00,185.23,185.86,185.23,185.78,47197.0,182.2001,182.8198,182.2001,182.7411,47197.0
2021-09-10 10:10:00,185.8,185.97,185.64,185.9,37937.0,182.7607,182.928,182.6034,182.8591,37937.0
2021-09-10 10:15:00,185.88,186.05,185.5,185.5,39902.0,182.8394,183.0067,182.4656,182.4656,39902.0
2021-09-10 10:20:00,185.5,185.81,185.48,185.81,28568.0,182.4656,182.7706,182.446,182.7706,28568.0
2021-09-10 10:25:00,185.84,186.05,185.78,185.86,26034.0,182.8001,183.0067,182.7411,182.8198,26034.0
2021-09-10 10:30:00,185.83,185.83,185.3,185.56,78805.0,182.7902,182.7902,182.2689,182.5247,78805.0
2021-09-10 10:35:00,185.57,185.66,185.35,185.37,57512.0,182.5345,182.623,182.3181,182.3378,57512.0
2021-09-10 10:40:00,185.33,185.39,185.02,185.08,35932.0,182.2984,182.3574,181.9935,182.0525,35932.0
2021-09-10 10:45:00,185.1,185.16,184.79,184.92,45410.0,182.0722,182.1312,181.7673,181.8951,45410.0
2021-09-10 10:50:00,184.91,185.13,184.89,184.92,27063.0,181.8853,182.1017,181.8656,181.8951,27063.0
2021-09-10 10:55:00,184.84,185.37,184.68,185.31,41429.0,181.8164,182.3378,181.6591,182.2788,41429.0
2021-09-10 11:00:00,185.35,185.38,185.16,185.22,21676.0,182.3181,182.3476,182.1312,182.1902,21676.0
2021-09-10 11:05:00,185.27,185.33,185.05,185.31,26771.0,182.2394,182.2984,182.023,182.2788,26771.0
2021-09-10 11:10:00,185.31,185.33,185.15,185.23,10460.0,182.2788,182.2984,182.1214,182.2001,10460.0
2021-09-10 11:15:00,185.22,185.4,185.14,185.21,49805.0,182.1902,182.3673,182.1115,182.1804,49805.0
2021-09-10 11:20:00,185.24,185.64,185.19,185.63,29955.0,182.2099,182.6034,182.1607,182.5935,29955.0
2021-09-10 11:25:00,185.65,185.69,185.5,185.57,22112.0,182.6132,182.6525,182.4656,182.5345,22112.0
2021-09-10 11:30:00,185.56,185.83,185.52,185.77,32959.0,182.5247,182.7902,182.4853,182.7312,32959.0
2021-09-10 11:35:00,185.78,185.98,185.78,185.84,31539.0,182.7411,182.9378,182.7411,182.8001,31539.0
2021-09-10 11:40:00,185.85,186.16,185.8,186.1,47442.0,182.8099,183.1149,182.7607,183.0558,47442.0
2021-09-10 11:45:00,186.11,186.14,185.91,185.98,36052.0,183.0657,183.0952,182.8689,182.9378,36052.0
2021-09-10 11:50:00,185.97,186.08,185.84,185.88,26175.0,182.928,183.0362,182.8001,182.8394,26175.0
2021-09-10 11:55:00,185.89,186.16,185.89,186.09,18978.0,182.8493,183.1149,182.8493,183.046,18978.0
2021-09-10 12:00:00,186.07,186.12,185.92,186.11,18254.0,183.0263,183.0755,182.8788,183.0657,18254.0
2021-09-10 12:05:00,186.11,186.54,186.1,186.48,37779.0,183.0657,183.4886,183.0558,183.4296,37779.0
2021-09-10 12:10:00,186.5,186.55,186.33,186.39,18127.0,183.4493,183.4985,183.2821,183.3411,18127.0
2021-09-10 12:15:00,186.38,186.54,186.38,186.41,25064.0,183.3313,183.4886,183.3313,183.3608,25064.0
2021-09-10 12:20:00,186.41,186.64,186.4,186.59,23954.0,183.3608,183.587,183.3509,183.5378,23954.0
2021-09-10 12:25:00,186.62,186.64,186.4,186.44,18643.0,183.5673,183.587,183.3509,183.3903,18643.0
2021-09-10 12:30:00,186.43,186.44,186.3,186.31,13562.0,183.3804,183.3903,183.2526,183.2624,13562.0
2021-09-10 12:35:00,186.33,186.4,186.26,186.38,18450.0,183.2821,183.3509,183.2132,183.3313,18450.0
2021-09-10 12:40:00,186.37,186.42,186.26,186.38,23962.0,183.3214,183.3706,183.2132,183.3313,23962.0
2021-09-10 12:45:00,186.4,186.41,186.22,186.23,46888.0,183.3509,183.3608,183.1739,183.1837,46888.0
2021-09-10 12:50:00,186.27,186.29,186.2,186.27,21078.0,183.2231,183.2427,183.1542,183.2231,21078.0
2021-09-10 12:55:00,186.25,186.26,185.79,185.85,42061.0,183.2034,183.2132,182.7509,182.8099,42061.0
2021-09-10 13:00:00,185.88,186.17,185.84,186.14,39627.0,182.8394,183.1247,182.8001,183.0952,39627.0
2021-09-10 13:05:00,186.13,186.14,185.99,186.05,14110.0,183.0853,183.0952,182.9476,183.0067,14110.0
2021-09-10 13:10:00,186.06,186.21,185.99,186.19,21835.0,183.0165,183.164,182.9476,183.1444,21835.0
2021-09-10 13:15:00,186.18,186.18,186.07,186.1,21826.0,183.1345,183.1345,183.0263,183.0558,21826.0
2021-09-10 13:20:00,186.08,186.08,185.83,185.83,29347.0,183.0362,183.0362,182.7902,182.7902,29347.0
2021-09-10 13:25:00,185.82,185.85,185.15,185.74,206108.0,182.7804,182.8099,182.1214,182.7017,206108.0
2021-09-10 13:30:00,185.79,186.06,185.77,185.98,32164.0,182.7509,183.0165,182.7312,182.9378,32164.0
2021-09-10 13:35:00,185.99,186.03,185.87,186.02,21621.0,182.9476,182.987,182.8296,182.9771,21621.0
2021-09-10 13:40:00,186.0,186.01,185.82,185.84,13954.0,182.9575,182.9673,182.7804,182.8001,13954.0
2021-09-10 13:45:00,185.83,185.86,185.75,185.84,14183.0,182.7902,182.8198,182.7116,182.8001,14183.0
2021-09-10 13:50:00,185.82,185.83,185.68,185.77,18165.0,182.7804,182.7902,182.6427,182.7312,18165.0
2021-09-10 13:55:00,185.76,185.93,185.75,185.87,21347.0,182.7214,182.8886,182.7116,182.8296,21347.0
2021-09-10 14:00:00,185.88,185.99,185.87,185.99,15768.0,182.8394,182.9476,182.8296,182.9476,15768.0
2021-09-10 14:05:00,185.99,186.03,185.87,185.91,21506.0,182.9476,182.987,182.8296,182.8689,21506.0
2021-09-10 14:10:00,185.9,186.0,185.79,185.8,16135.0,182.8591,182.9575,182.7509,182.7607,16135.0
2021-09-10 14:15:00,185.81,185.87,185.6,185.62,52235.0,182.7706,182.8296,182.564,182.5837,52235.0
2021-09-10 14:20:00,185.63,185.75,185.6,185.72,25179.0,182.5935,182.7116,182.564,182.682,25179.0
2021-09-10 14:25:00,185.73,185.83,185.65,185.67,19148.0,182.6919,182.7902,182.6132,182.6329,19148.0
2021-09-10 14:30:00,185.68,185.71,185.42,185.42,17796.0,182.6427,182.6722,182.387,182.387,17796.0
2021-09-10 14:35:00,185.45,185.49,185.4,185.47,14421.0,182.4165,182.4558,182.3673,182.4361,14421.0
2021-09-10 14:40:00,185.48,185.57,185.42,185.48,20550.0,182.446,182.5345,182.387,182.446,20550.0
2021-09-10 14:45:00,185.48,185.51,185.39,185.4,16489.0,182.446,182.4755,182.3574,182.3673,16489.0
2021-09-10 14:50:00,185.38,185.52,185.37,185.47,23985.0,182.3476,182.4853,182.3378,182.4361,23985.0
2021-09-10 14:55:00,185.46,185.56,185.36,185.37,24072.0,182.4263,182.5247,182.3279,182.3378,24072.0
2021-09-10 15:00:00,185.37,185.4,185.23,185.25,26338.0,182.3378,182.3673,182.2001,182.2197,26338.0
2021-09-10 15:05:00,185.28,185.38,185.18,185.22,23204.0,182.2492,182.3476,182.1509,182.1902,23204.0
2021-09-10 15:10:00,185.24,185.24,184.97,185.15,57822.0,182.2099,182.2099,181.9443,182.1214,57822.0
2021-09-10 15:15:00,185.17,185.17,184.82,184.94,56455.0,182.141,182.141,181.7968,181.9148,56455.0
2021-09-10 15:20:00,184.98,185.02,184.85,184.85,37162.0,181.9542,181.9935,181.8263,181.8263,37162.0
2021-09-10 15:25:00,184.86,184.9,184.68,184.69,63787.0,181.8361,181.8755,181.6591,181.6689,63787.0
2021-09-10 15:30:00,184.69,184.85,184.61,184.72,96494.0,181.6689,181.8263,181.5902,181.6984,96494.0
2021-09-10 15:35:00,184.71,184.73,184.43,184.45,91270.0,181.6886,181.7082,181.4132,181.4328,91270.0
2021-09-10 15:40:00,184.42,184.44,184.15,184.27,110060.0,181.4033,181.423,181.1377,181.2558,110060.0
2021-09-10 15:45:00,184.27,184.32,184.1,184.16,75896.0,181.2558,181.3049,181.0885,181.1476,75896.0
2021-09-10 15:50:00,184.16,184.23,184.02,184.08,121257.0,181.1476,181.2164,181.0099,181.0689,121257.0
2021-09-10 15:55:00,184.09,184.17,184.01,184.16,203616.0,181.0787,181.1574,181.0,181.1476,203616.0
2021-09-13 09:30:00,185.12,185.78,184.79,184.98,174775.0,182.0919,182.7411,181.7673,181.9542,174775.0
2021-09-13 09:35:00,185.04,185.04,184.1,184.16,70366.0,182.0132,182.0132,181.0885,181.1476,70366.0
2021-09-13 09:40:00,184.21,184.48,184.03,184.09,51559.0,181.1967,181.4623,181.0197,181.0787,51559.0
2021-09-13 09:45:00,184.07,184.26,183.5,184.02,96263.0,181.059,181.2459,180.4984,181.0099,96263.0
2021-09-13 09:50:00,183.95,184.94,183.95,184.66,73204.0,180.941,181.9148,180.941,181.6394,73204.0
2021-09-13 09:55:00,184.73,184.75,184.35,184.58,23095.0,181.7082,181.7279,181.3345,181.5607,23095.0
2021-09-13 10:00:00,184.51,184.98,184.43,184.52,48932.0,181.4918,181.9542,181.4132,181.5017,48932.0
2021-09-13 10:05:00,184.44,184.56,183.79,183.97,73186.0,181.423,181.541,180.7836,180.9607,73186.0
2021-09-13 10:10:00,184.0,184.07,183.56,184.07,76695.0,180.9902,181.059,180.5574,181.059,76695.0
2021-09-13 10:15:00,184.04,184.78,184.04,184.78,79506.0,181.0295,181.7574,181.0295,181.7574,79506.0
2021-09-13 10:20:00,184.8,185.09,184.77,184.95,105092.0,181.7771,182.0624,181.7476,181.9246,105092.0
2021-09-13 10:25:00,184.88,185.24,184.88,185.15,48011.0,181.8558,182.2099,181.8558,182.1214,48011.0
2021-09-13 10:30:00,185.19,185.31,184.86,185.08,35067.0,182.1607,182.2788,181.8361,182.0525,35067.0
2021-09-13 10:35:00,185.1,185.32,184.98,185.28,35139.0,182.0722,182.2886,181.9542,182.2492,35139.0
2021-09-13 10:40:00,185.22,185.54,185.21,185.31,41434.0,182.1902,182.505,182.1804,182.2788,41434.0
2021-09-13 10:45:00,185.35,185.58,185.3,185.4,43576.0,182.3181,182.5443,182.2689,182.3673,43576.0
2021-09-13 10:50:00,185.4,185.47,185.18,185.35,44445.0,182.3673,182.4361,182.1509,182.3181,44445.0
2021-09-13 10:55:00,185.37,185.8,185.29,185.52,58581.0,182.3378,182.7607,182.2591,182.4853,58581.0
2021-09-13 11:00:00,185.52,185.55,185.07,185.35,56562.0,182.4853,182.5148,182.0427,182.3181,56562.0
2021-09-13 11:05:00,185.33,185.38,185.03,185.03,35425.0,182.2984,182.3476,182.0033,182.0033,35425.0
2021-09-13 11:10:00,185.0,185.0,184.28,184.3,55443.0,181.9738,181.9738,181.2656,181.2853,55443.0
2021-09-13 11:15:00,184.22,184.53,184.15,184.44,30328.0,181.2066,181.5115,181.1377,181.423,30328.0
2021-09-13 11:20:00,184.39,184.85,184.38,184.85,24148.0,181.3738,181.8263,181.364,181.8263,24148.0
2021-09-13 11:25:00,184.82,184.96,184.68,184.95,16211.0,181.7968,181.9345,181.6591,181.9246,16211.0
2021-09-13 11:30:00,184.9,184.95,184.81,184.92,20724.0,181.8755,181.9246,181.7869,181.8951,20724.0
2021-09-13 11:35:00,184.92,185.0,184.75,184.95,23894.0,181.8951,181.9738,181.7279,181.9246,23894.0
2021-09-13 11:40:00,184.93,185.0,184.52,184.58,21067.0,181.905,181.9738,181.5017,181.5607,21067.0
2021-09-13 11:45:00,184.56,184.84,184.51,184.6,29302.0,181.541,181.8164,181.4918,181.5804,29302.0
2021-09-13 11:50:00,184.59,184.75,184.58,184.74,11348.0,181.5705,181.7279,181.5607,181.7181,11348.0
2021-09-13 11:55:00,184.73,184.78,184.55,184.58,20274.0,181.7082,181.7574,181.5312,181.5607,20274.0
2021-09-13 12:00:00,184.63,184.68,184.46,184.53,16238.0,181.6099,181.6591,181.4427,181.5115,16238.0
2021-09-13 12:05:00,184.54,184.56,184.33,184.37,18226.0,181.5214,181.541,181.3148,181.3541,18226.0
2021-09-13 12:10:00,184.36,184.69,184.35,184.58,23051.0,181.3443,181.6689,181.3345,181.5607,23051.0
2021-09-13 12:15:00,184.63,184.73,184.56,184.64,22342.0,181.6099,181.7082,181.541,181.6197,22342.0
2021-09-13 12:20:00,184.66,184.9,184.66,184.85,14536.0,181.6394,181.8755,181.6394,181.8263,14536.0
2021-09-13 12:25:00,184.84,184.92,184.75,184.86,22003.0,181.8164,181.8951,181.7279,181.8361,22003.0
2021-09-13 12:30:00,184.85,184.98,184.82,184.86,19319.0,181.8263,181.9542,181.7968,181.8361,19319.0
2021-09-13 12:35:00,184.87,184.98,184.85,184.88,15713.0,181.846,181.9542,181.8263,181.8558,15713.0
2021-09-13 12:40:00,184.92,184.92,184.69,184.78,24242.0,181.8951,181.8951,181.6689,181.7574,24242.0
2021-09-13 12:45:00,184.79,184.92,184.79,184.86,33370.0,181.7673,181.8951,181.7673,181.8361,33370.0
2021-09-13 12:50:00,184.88,184.94,184.82,184.94,13873.0,181.8558,181.9148,181.7968,181.9148,13873.0
2021-09-13 12:55:00,184.95,185.19,184.94,185.16,65341.0,181.9246,182.1607,181.9148,182.1312,65341.0
2021-09-13 13:00:00,185.19,185.34,184.94,184.96,39165.0,182.1607,182.3083,181.9148,181.9345,39165.0
2021-09-13 13:05:00,184.97,185.09,184.88,184.91,15940.0,181.9443,182.0624,181.8558,181.8853,15940.0
2021-09-13 13:10:00,184.92,184.92,184.7,184.73,16928.0,181.8951,181.8951,181.6787,181.7082,16928.0
2021-09-13 13:15:00,184.71,184.76,184.49,184.61,14544.0,181.6886,181.7378,181.4722,181.5902,14544.0
2021-09-13 13:20:00,184.62,184.63,184.35,184.42,14466.0,181.6,181.6099,181.3345,181.4033,14466.0
2021-09-13 13:25:00,184.43,184.43,184.23,184.26,15827.0,181.4132,181.4132,181.2164,181.2459,15827.0
2021-09-13 13:30:00,184.28,184.36,184.16,184.2,19472.0,181.2656,181.3443,181.1476,181.1869,19472.0
2021-09-13 13:35:00,184.18,184.3,184.11,184.28,21994.0,181.1672,181.2853,181.0984,181.2656,21994.0
2021-09-13 13:40:00,184.25,184.35,184.17,184.19,19150.0,181.2361,181.3345,181.1574,181.1771,19150.0
2021-09-13 13:45:00,184.17,184.31,184.15,184.28,16616.0,181.1574,181.2951,181.1377,181.2656,16616.0
2021-09-13 13:50:00,184.25,184.32,184.1,184.18,21483.0,181.2361,181.3049,181.0885,181.1672,21483.0
2021-09-13 13:55:00,184.21,184.22,184.13,184.21,11059.0,181.1967,181.2066,181.1181,181.1967,11059.0
2021-09-13 14:00:00,184.21,184.42,184.19,184.25,14967.0,181.1967,181.4033,181.1771,181.2361,14967.0
2021-09-13 14:05:00,184.25,184.29,184.17,184.17,14223.0,181.2361,181.2754,181.1574,181.1574,14223.0
2021-09-13 14:10:00,184.17,184.18,183.83,183.87,34347.0,181.1574,181.1672,180.823,180.8623,34347.0
2021-09-13 14:15:00,183.87,183.99,183.8,183.97,40947.0,180.8623,180.9803,180.7935,180.9607,40947.0
2021-09-13 14:20:00,183.94,184.0,183.8,183.8,19244.0,180.9312,180.9902,180.7935,180.7935,19244.0
2021-09-13 14:25:00,183.81,184.03,183.81,183.96,34630.0,180.8033,181.0197,180.8033,180.9508,34630.0
2021-09-13 14:30:00,184.01,184.08,183.94,183.98,12569.0,181.0,181.0689,180.9312,180.9705,12569.0
2021-09-13 14:35:00,183.97,184.0,183.79,183.86,21229.0,180.9607,180.9902,180.7836,180.8525,21229.0
2021-09-13 14:40:00,183.86,184.11,183.85,184.11,25389.0,180.8525,181.0984,180.8426,181.0984,25389.0
2021-09-13 14:45:00,184.09,184.42,184.07,184.36,16197.0,181.0787,181.4033,181.059,181.3443,16197.0
2021-09-13 14:50:00,184.33,184.41,184.27,184.27,24497.0,181.3148,181.3935,181.2558,181.2558,24497.0
2021-09-13 14:55:00,184.26,184.51,184.26,184.44,19770.0,181.2459,181.4918,181.2459,181.423,19770.0
2021-09-13 15:00:00,184.37,184.39,183.94,183.97,27064.0,181.3541,181.3738,180.9312,180.9607,27064.0
2021-09-13 15:05:00,183.95,184.34,183.95,184.23,17947.0,180.941,181.3246,180.941,181.2164,17947.0
2021-09-13 15:10:00,184.24,184.49,184.24,184.42,21138.0,181.2263,181.4722,181.2263,181.4033,21138.0
2021-09-13 15:15:00,184.4,184.58,184.32,184.47,17409.0,181.3836,181.5607,181.3049,181.4525,17409.0
2021-09-13 15:20:00,184.46,184.64,184.36,184.57,16110.0,181.4427,181.6197,181.3443,181.5509,16110.0
2021-09-13 15:25:00,184.58,184.7,184.45,184.64,32049.0,181.5607,181.6787,181.4328,181.6197,32049.0
2021-09-13 15:30:00,184.66,184.77,184.56,184.76,24426.0,181.6394,181.7476,181.541,181.7378,24426.0
2021-09-13 15:35:00,184.77,184.77,184.52,184.63,37104.0,181.7476,181.7476,181.5017,181.6099,37104.0
2021-09-13 15:40:00,184.6,184.62,184.48,184.51,25807.0,181.5804,181.6,181.4623,181.4918,25807.0
2021-09-13 15:45:00,184.52,184.66,184.46,184.64,53816.0,181.5017,181.6394,181.4427,181.6197,53816.0
2021-09-13 15:50:00,184.62,184.89,184.53,184.87,83038.0,181.6,181.8656,181.5115,181.846,83038.0
2021-09-13 15:55:00,184.86,185.14,184.75,184.97,254404.0,181.8361,182.1115,181.7279,181.9443,254404.0
2021-09-14 09:30:00,184.96,185.11,184.4,184.76,139716.0,181.9345,182.082,181.3836,181.7378,139716.0
2021-09-14 09:35:00,184.81,185.13,184.06,184.15,108933.0,181.7869,182.1017,181.0492,181.1377,108933.0
2021-09-14 09:40:00,184.12,184.77,184.12,184.71,55611.0,181.1082,181.7476,181.1082,181.6886,55611.0
2021-09-14 09:45:00,184.69,185.02,184.51,184.62,63091.0,181.6689,181.9935,181.4918,181.6,63091.0
2021-09-14 09:50:00,184.57,184.72,183.86,183.92,82782.0,181.5509,181.6984,180.8525,180.9115,82782.0
2021-09-14 09:55:00,183.95,183.95,182.75,182.93,143810.0,180.941,180.941,179.7606,179.9377,143810.0
2021-09-14 10:00:00,182.91,183.1,182.57,182.88,125110.0,179.918,180.1049,179.5836,179.8885,125110.0
2021-09-14 10:05:00,182.87,183.48,182.85,183.41,65878.0,179.8787,180.4787,179.859,180.4098,65878.0
2021-09-14 10:10:00,183.43,183.59,183.21,183.21,51312.0,180.4295,180.5869,180.2131,180.2131,51312.0
2021-09-14 10:15:00,183.25,183.65,183.18,183.48,30146.0,180.2525,180.6459,180.1836,180.4787,30146.0
2021-09-14 10:20:00,183.5,183.52,183.06,183.06,44404.0,180.4984,180.518,180.0656,180.0656,44404.0
2021-09-14 10:25:00,183.06,183.25,182.9,183.09,46323.0,180.0656,180.2525,179.9082,180.0951,46323.0
2021-09-14 10:30:00,183.03,183.04,182.79,183.0,35254.0,180.0361,180.0459,179.8,180.0065,35254.0
2021-09-14 10:35:00,183.0,183.06,182.6,182.63,57942.0,180.0065,180.0656,179.6131,179.6426,57942.0
2021-09-14 10:40:00,182.63,182.7,182.37,182.53,68288.0,179.6426,179.7114,179.3868,179.5442,68288.0
2021-09-14 10:45:00,182.53,182.75,182.4,182.69,55598.0,179.5442,179.7606,179.4164,179.7016,55598.0
2021-09-14 10:50:00,182.63,182.68,182.4,182.62,38432.0,179.6426,179.6918,179.4164,179.6328,38432.0
2021-09-14 10:55:00,182.64,182.75,182.27,182.4,58188.0,179.6524,179.7606,179.2885,179.4164,58188.0
2021-09-14 11:00:00,182.44,182.61,182.39,182.44,22607.0,179.4557,179.6229,179.4065,179.4557,22607.0
2021-09-14 11:05:00,182.42,182.7,182.39,182.68,25265.0,179.436,179.7114,179.4065,179.6918,25265.0
2021-09-14 11:10:00,182.67,182.78,182.62,182.72,32065.0,179.6819,179.7901,179.6328,179.7311,32065.0
2021-09-14 11:15:00,182.73,182.73,182.55,182.71,52900.0,179.741,179.741,179.5639,179.7213,52900.0
2021-09-14 11:20:00,182.75,182.86,182.6,182.78,34382.0,179.7606,179.8688,179.6131,179.7901,34382.0
2021-09-14 11:25:00,182.79,182.94,182.67,182.86,27341.0,179.8,179.9475,179.6819,179.8688,27341.0
2021-09-14 11:30:00,182.83,182.94,182.69,182.91,32349.0,179.8393,179.9475,179.7016,179.918,32349.0
2021-09-14 11:35:00,182.91,182.98,182.79,182.92,37122.0,179.918,179.9869,179.8,179.9279,37122.0
2021-09-14 11:40:00,182.95,183.04,182.88,183.02,31868.0,179.9574,180.0459,179.8885,180.0262,31868.0
2021-09-14 11:45:00,182.99,183.06,182.78,183.06,23774.0,179.9967,180.0656,179.7901,180.0656,23774.0
2021-09-14 11:50:00,183.11,183.13,182.89,182.9,27392.0,180.1147,180.1344,179.8983,179.9082,27392.0
2021-09-14 11:55:00,182.9,183.12,182.87,183.08,20550.0,179.9082,180.1246,179.8787,180.0852,20550.0
2021-09-14 12:00:00,183.08,183.38,183.06,183.35,73836.0,180.0852,180.3803,180.0656,180.3508,73836.0
2021-09-14 12:05:00,183.35,183.36,183.13,183.19,54880.0,180.3508,180.3607,180.1344,180.1934,54880.0
2021-09-14 12:10:00,183.19,183.31,183.0,183.09,63864.0,180.1934,180.3115,180.0065,180.0951,63864.0
2021-09-14 12:15:00,183.09,183.12,182.98,183.02,17176.0,180.0951,180.1246,179.9869,180.0262,17176.0
2021-09-14 12:20:00,183.02,183.09,182.97,183.04,19212.0,180.0262,180.0951,179.977,180.0459,19212.0
2021-09-14 12:25:00,183.02,183.16,182.95,183.15,24177.0,180.0262,180.1639,179.9574,180.1541,24177.0
2021-09-14 12:30:00,183.11,183.16,182.93,183.05,22078.0,180.1147,180.1639,179.9377,180.0557,22078.0
2021-09-14 12:35:00,183.07,183.11,182.98,183.05,18943.0,180.0754,180.1147,179.9869,180.0557,18943.0
2021-09-14 12:40:00,183.03,183.05,182.86,182.87,26521.0,180.0361,180.0557,179.8688,179.8787,26521.0
2021-09-14 12:45:00,182.87,182.94,182.74,182.75,25243.0,179.8787,179.9475,179.7508,179.7606,25243.0
2021-09-14 12:50:00,182.77,182.83,182.75,182.79,12614.0,179.7803,179.8393,179.7606,179.8,12614.0
2021-09-14 12:55:00,182.78,182.85,182.69,182.76,16590.0,179.7901,179.859,179.7016,179.7705,16590.0
2021-09-14 13:00:00,182.67,182.81,182.52,182.52,26294.0,179.6819,179.8196,179.5344,179.5344,26294.0
2021-09-14 13:05:00,182.53,182.59,182.23,182.26,37460.0,179.5442,179.6032,179.2491,179.2786,37460.0
2021-09-14 13:10:00,182.26,182.4,182.15,182.38,30365.0,179.2786,179.4164,179.1704,179.3967,30365.0
2021-09-14 13:15:00,182.36,182.48,182.35,182.45,16025.0,179.377,179.495,179.3672,179.4655,16025.0
2021-09-14 13:20:00,182.46,182.67,182.46,182.66,21260.0,179.4754,179.6819,179.4754,179.6721,21260.0
2021-09-14 13:25:00,182.64,182.72,182.61,182.7,7583.0,179.6524,179.7311,179.6229,179.7114,7583.0
2021-09-14 13:30:00,182.7,182.74,182.56,182.67,13036.0,179.7114,179.7508,179.5737,179.6819,13036.0
2021-09-14 13:35:00,182.64,182.84,182.62,182.83,13165.0,179.6524,179.8492,179.6328,179.8393,13165.0
2021-09-14 13:40:00,182.85,182.96,182.8,182.95,17524.0,179.859,179.9672,179.8098,179.9574,17524.0
2021-09-14 13:45:00,182.98,183.03,182.79,182.84,21323.0,179.9869,180.0361,179.8,179.8492,21323.0
2021-09-14 13:50:00,182.84,182.87,182.66,182.83,23186.0,179.8492,179.8787,179.6721,179.8393,23186.0
2021-09-14 13:55:00,182.82,182.86,182.74,182.76,12644.0,179.8295,179.8688,179.7508,179.7705,12644.0
2021-09-14 14:00:00,182.76,182.8,182.69,182.76,17891.0,179.7705,179.8098,179.7016,179.7705,17891.0
2021-09-14 14:05:00,182.76,182.93,182.72,182.73,18398.0,179.7705,179.9377,179.7311,179.741,18398.0
2021-09-14 14:10:00,182.73,182.8,182.64,182.78,14942.0,179.741,179.8098,179.6524,179.7901,14942.0
2021-09-14 14:15:00,182.78,182.84,182.68,182.8,19563.0,179.7901,179.8492,179.6918,179.8098,19563.0
2021-09-14 14:20:00,182.78,182.89,182.67,182.74,27734.0,179.7901,179.8983,179.6819,179.7508,27734.0
2021-09-14 14:25:00,182.73,182.77,182.59,182.59,17693.0,179.741,179.7803,179.6032,179.6032,17693.0
2021-09-14 14:30:00,182.6,182.64,182.44,182.45,23202.0,179.6131,179.6524,179.4557,179.4655,23202.0
2021-09-14 14:35:00,182.47,182.6,182.38,182.49,48147.0,179.4852,179.6131,179.3967,179.5049,48147.0
2021-09-14 14:40:00,182.52,182.64,182.49,182.61,17215.0,179.5344,179.6524,179.5049,179.6229,17215.0
2021-09-14 14:45:00,182.62,182.64,182.5,182.55,20822.0,179.6328,179.6524,179.5147,179.5639,20822.0
2021-09-14 14:50:00,182.56,182.64,182.44,182.64,13383.0,179.5737,179.6524,179.4557,179.6524,13383.0
2021-09-14 14:55:00,182.65,182.85,182.59,182.83,25612.0,179.6623,179.859,179.6032,179.8393,25612.0
2021-09-14 15:00:00,182.8,182.85,182.7,182.79,17623.0,179.8098,179.859,179.7114,179.8,17623.0
2021-09-14 15:05:00,182.77,182.92,182.73,182.74,22315.0,179.7803,179.9279,179.741,179.7508,22315.0
2021-09-14 15:10:00,182.72,182.83,182.69,182.7,17162.0,179.7311,179.8393,179.7016,179.7114,17162.0
2021-09-14 15:15:00,182.67,182.7,182.43,182.44,23615.0,179.6819,179.7114,179.4459,179.4557,23615.0
2021-09-14 15:20:00,182.44,182.65,182.38,182.46,22746.0,179.4557,179.6623,179.3967,179.4754,22746.0
2021-09-14 15:25:00,182.46,182.48,182.28,182.29,22103.0,179.4754,179.495,179.2983,179.3082,22103.0
2021-09-14 15:30:00,182.29,182.47,182.25,182.42,49831.0,179.3082,179.4852,179.2688,179.436,49831.0
2021-09-14 15:35:00,182.41,182.51,182.35,182.47,42850.0,179.4262,179.5246,179.3672,179.4852,42850.0
2021-09-14 15:40:00,182.44,182.65,182.42,182.56,49116.0,179.4557,179.6623,179.436,179.5737,49116.0
2021-09-14 15:45:00,182.58,182.75,182.39,182.46,56609.0,179.5934,179.7606,179.4065,179.4754,56609.0
2021-09-14 15:50:00,182.43,182.75,182.35,182.68,106188.0,179.4459,179.7606,179.3672,179.6918,106188.0
2021-09-14 15:55:00,182.65,182.68,182.29,182.48,275503.0,179.6623,179.6918,179.3082,179.495,275503.0
2021-09-15 09:30:00,182.06,182.82,181.39,181.44,180937.0,179.0819,179.8295,178.4229,178.4721,180937.0
2021-09-15 09:35:00,181.41,181.81,181.14,181.34,69119.0,178.4426,178.836,178.177,178.3737,69119.0
2021-09-15 09:40:00,181.32,181.6,181.1,181.51,44894.0,178.354,178.6294,178.1376,178.5409,44894.0
2021-09-15 09:45:00,181.55,182.53,181.48,182.52,43329.0,178.5803,179.5442,178.5114,179.5344,43329.0
2021-09-15 09:50:00,182.57,182.79,182.37,182.6,43557.0,179.5836,179.8,179.3868,179.6131,43557.0
2021-09-15 09:55:00,182.46,182.75,182.33,182.59,78163.0,179.4754,179.7606,179.3475,179.6032,78163.0
2021-09-15 10:00:00,182.59,183.09,182.43,183.02,57988.0,179.6032,180.0951,179.4459,180.0262,57988.0
2021-09-15 10:05:00,183.01,183.01,182.75,182.75,48608.0,180.0164,180.0164,179.7606,179.7606,48608.0
2021-09-15 10:10:00,182.75,182.94,182.42,182.63,129245.0,179.7606,179.9475,179.436,179.6426,129245.0
2021-09-15 10:15:00,182.56,182.57,182.17,182.38,29374.0,179.5737,179.5836,179.1901,179.3967,29374.0
2021-09-15 10:20:00,182.39,182.51,182.16,182.3,12974.0,179.4065,179.5246,179.1803,179.318,12974.0
2021-09-15 10:25:00,182.32,182.57,182.32,182.53,24543.0,179.3377,179.5836,179.3377,179.5442,24543.0
2021-09-15 10:30:00,182.51,182.8,182.51,182.75,28828.0,179.5246,179.8098,179.5246,179.7606,28828.0
2021-09-15 10:35:00,182.77,182.91,182.47,182.54,44321.0,179.7803,179.918,179.4852,179.5541,44321.0
2021-09-15 10:40:00,182.56,182.62,182.35,182.45,46087.0,179.5737,179.6328,179.3672,179.4655,46087.0
2021-09-15 10:45:00,182.46,182.87,182.46,182.81,48536.0,179.4754,179.8787,179.4754,179.8196,48536.0
2021-09-15 10:50:00,182.77,182.88,182.43,182.44,20780.0,179.7803,179.8885,179.4459,179.4557,20780.0
2021-09-15 10:55:00,182.43,182.69,182.39,182.65,37692.0,179.4459,179.7016,179.4065,179.6623,37692.0
2021-09-15 11:00:00,182.66,182.69,182.4,182.42,17296.0,179.6721,179.7016,179.4164,179.436,17296.0
2021-09-15 11:05:00,182.42,182.46,182.24,182.24,28237.0,179.436,179.4754,179.259,179.259,28237.0
2021-09-15 11:10:00,182.25,182.47,182.25,182.28,29760.0,179.2688,179.4852,179.2688,179.2983,29760.0
2021-09-15 11:15:00,182.29,182.47,182.29,182.4,25202.0,179.3082,179.4852,179.3082,179.4164,25202.0
2021-09-15 11:20:00,182.42,182.53,182.3,182.33,21650.0,179.436,179.5442,179.318,179.3475,21650.0
2021-09-15 11:25:00,182.32,182.38,182.24,182.3,18308.0,179.3377,179.3967,179.259,179.318,18308.0
2021-09-15 11:30:00,182.31,182.4,182.17,182.39,27951.0,179.3278,179.4164,179.1901,179.4065,27951.0
2021-09-15 11:35:00,182.37,182.55,182.35,182.45,13149.0,179.3868,179.5639,179.3672,179.4655,13149.0
2021-09-15 11:40:00,182.5,182.55,182.42,182.53,13413.0,179.5147,179.5639,179.436,179.5442,13413.0
2021-09-15 11:45:00,182.51,182.54,182.43,182.47,12548.0,179.5246,179.5541,179.4459,179.4852,12548.0
2021-09-15 11:50:00,182.46,182.54,182.37,182.5,14827.0,179.4754,179.5541,179.3868,179.5147,14827.0
2021-09-15 11:55:00,182.5,182.64,182.49,182.64,12985.0,179.5147,179.6524,179.5049,179.6524,12985.0
2021-09-15 12:00:00,182.64,182.75,182.51,182.75,15695.0,179.6524,179.7606,179.5246,179.7606,15695.0
2021-09-15 12:05:00,182.76,182.76,182.64,182.72,16849.0,179.7705,179.7705,179.6524,179.7311,16849.0
2021-09-15 12:10:00,182.73,182.74,182.59,182.59,20479.0,179.741,179.7508,179.6032,179.6032,20479.0
2021-09-15 12:15:00,182.6,182.7,182.58,182.68,12390.0,179.6131,179.7114,179.5934,179.6918,12390.0
2021-09-15 12:20:00,182.67,182.8,182.64,182.8,17333.0,179.6819,179.8098,179.6524,179.8098,17333.0
2021-09-15 12:25:00,182.79,183.04,182.77,182.98,25311.0,179.8,180.0459,179.7803,179.9869,25311.0
2021-09-15 12:30:00,182.99,183.16,182.99,183.1,26952.0,179.9967,180.1639,179.9967,180.1049,26952.0
2021-09-15 12:35:00,183.1,183.33,183.09,183.27,28124.0,180.1049,180.3311,180.0951,180.2721,28124.0
2021-09-15 12:40:00,183.29,183.69,183.29,183.46,53072.0,180.2918,180.6853,180.2918,180.459,53072.0
2021-09-15 12:45:00,183.49,183.52,183.38,183.45,23445.0,180.4885,180.518,180.3803,180.4492,23445.0
2021-09-15 12:50:00,183.46,183.48,183.27,183.32,32088.0,180.459,180.4787,180.2721,180.3213,32088.0
2021-09-15 12:55:00,183.34,183.52,183.34,183.5,16729.0,180.341,180.518,180.341,180.4984,16729.0
2021-09-15 13:00:00,183.51,183.73,183.51,183.7,24902.0,180.5082,180.7246,180.5082,180.6951,24902.0
2021-09-15 13:05:00,183.69,183.76,183.63,183.64,23478.0,180.6853,180.7541,180.6262,180.6361,23478.0
2021-09-15 13:10:00,183.64,183.9,183.64,183.83,33139.0,180.6361,180.8918,180.6361,180.823,33139.0
2021-09-15 13:15:00,183.84,183.96,183.8,183.87,31932.0,180.8328,180.9508,180.7935,180.8623,31932.0
2021-09-15 13:20:00,183.83,183.87,183.75,183.8,15405.0,180.823,180.8623,180.7443,180.7935,15405.0
2021-09-15 13:25:00,183.79,183.87,183.71,183.78,16495.0,180.7836,180.8623,180.7049,180.7738,16495.0
2021-09-15 13:30:00,183.8,184.05,183.8,184.02,46766.0,180.7935,181.0394,180.7935,181.0099,46766.0
2021-09-15 13:35:00,184.03,184.08,183.86,183.89,28891.0,181.0197,181.0689,180.8525,180.882,28891.0
2021-09-15 13:40:00,183.9,184.07,183.88,184.07,17340.0,180.8918,181.059,180.8721,181.059,17340.0
2021-09-15 13:45:00,184.08,184.22,184.05,184.14,27251.0,181.0689,181.2066,181.0394,181.1279,27251.0
2021-09-15 13:50:00,184.15,184.22,184.09,184.13,19624.0,181.1377,181.2066,181.0787,181.1181,19624.0
2021-09-15 13:55:00,184.14,184.14,183.9,183.9,18158.0,181.1279,181.1279,180.8918,180.8918,18158.0
2021-09-15 14:00:00,183.9,183.97,183.82,183.88,23107.0,180.8918,180.9607,180.8131,180.8721,23107.0
2021-09-15 14:05:00,183.9,184.0,183.81,183.98,20771.0,180.8918,180.9902,180.8033,180.9705,20771.0
2021-09-15 14:10:00,183.97,184.05,183.89,183.9,12423.0,180.9607,181.0394,180.882,180.8918,12423.0
2021-09-15 14:15:00,183.91,183.99,183.77,183.8,21744.0,180.9017,180.9803,180.7639,180.7935,21744.0
2021-09-15 14:20:00,183.81,183.89,183.7,183.73,24625.0,180.8033,180.882,180.6951,180.7246,24625.0
2021-09-15 14:25:00,183.74,184.02,183.74,183.9,24314.0,180.7344,181.0099,180.7344,180.8918,24314.0
2021-09-15 14:30:00,183.91,183.96,183.85,183.96,17435.0,180.9017,180.9508,180.8426,180.9508,17435.0
2021-09-15 14:35:00,183.96,184.03,183.92,183.94,15171.0,180.9508,181.0197,180.9115,180.9312,15171.0
2021-09-15 14:40:00,183.94,183.99,183.87,183.9,14612.0,180.9312,180.9803,180.8623,180.8918,14612.0
2021-09-15 14:45:00,183.91,184.11,183.9,184.08,33321.0,180.9017,181.0984,180.8918,181.0689,33321.0
2021-09-15 14:50:00,184.07,184.12,183.96,184.07,25950.0,181.059,181.1082,180.9508,181.059,25950.0
2021-09-15 14:55:00,184.07,184.24,184.05,184.17,20422.0,181.059,181.2263,181.0394,181.1574,20422.0
2021-09-15 15:00:00,184.17,184.2,184.03,184.2,32568.0,181.1574,181.1869,181.0197,181.1869,32568.0
2021-09-15 15:05:00,184.18,184.27,184.12,184.23,38403.0,181.1672,181.2558,181.1082,181.2164,38403.0
2021-09-15 15:10:00,184.23,184.35,184.19,184.35,22360.0,181.2164,181.3345,181.1771,181.3345,22360.0
2021-09-15 15:15:00,184.34,184.51,184.3,184.49,44144.0,181.3246,181.4918,181.2853,181.4722,44144.0
2021-09-15 15:20:00,184.5,184.56,184.39,184.45,40329.0,181.482,181.541,181.3738,181.4328,40329.0
2021-09-15 15:25:00,184.46,184.6,184.42,184.54,53864.0,181.4427,181.5804,181.4033,181.5214,53864.0
2021-09-15 15:30:00,184.55,184.66,184.46,184.52,65718.0,181.5312,181.6394,181.4427,181.5017,65718.0
2021-09-15 15:35:00,184.52,184.59,184.41,184.55,69254.0,181.5017,181.5705,181.3935,181.5312,69254.0
2021-09-15 15:40:00,184.56,184.57,184.36,184.37,55862.0,181.541,181.5509,181.3443,181.3541,55862.0
2021-09-15 15:45:00,184.38,184.57,184.36,184.57,58543.0,181.364,181.5509,181.3443,181.5509,58543.0
2021-09-15 15:50:00,184.53,184.55,184.29,184.43,105773.0,181.5115,181.5312,181.2754,181.4132,105773.0
2021-09-15 15:55:00,184.41,184.61,184.31,184.41,272337.0,181.3935,181.5902,181.2951,181.3935,272337.0
2021-09-16 09:30:00,183.97,184.64,183.97,184.25,157491.0,180.9607,181.6197,180.9607,181.2361,157491.0
2021-09-16 09:35:00,184.26,184.38,183.93,184.08,83583.0,181.2459,181.364,180.9213,181.0689,83583.0
2021-09-16 09:40:00,184.05,184.15,183.64,183.65,104027.0,181.0394,181.1377,180.6361,180.6459,104027.0
2021-09-16 09:45:00,183.7,183.81,183.38,183.48,53517.0,180.6951,180.8033,180.3803,180.4787,53517.0
2021-09-16 09:50:00,183.44,183.48,182.46,182.65,59137.0,180.4393,180.4787,179.4754,179.6623,59137.0
2021-09-16 09:55:00,182.63,183.06,182.58,182.9,50803.0,179.6426,180.0656,179.5934,179.9082,50803.0
2021-09-16 10:00:00,182.86,183.09,182.67,182.84,44351.0,179.8688,180.0951,179.6819,179.8492,44351.0
2021-09-16 10:05:00,182.86,183.15,182.8,183.07,32705.0,179.8688,180.1541,179.8098,180.0754,32705.0
2021-09-16 10:10:00,183.11,183.11,182.68,182.68,25408.0,180.1147,180.1147,179.6918,179.6918,25408.0
2021-09-16 10:15:00,182.62,182.86,182.62,182.82,34675.0,179.6328,179.8688,179.6328,179.8295,34675.0
2021-09-16 10:20:00,182.83,183.16,182.63,183.03,22745.0,179.8393,180.1639,179.6426,180.0361,22745.0
2021-09-16 10:25:00,183.03,183.28,182.94,183.2,21797.0,180.0361,180.282,179.9475,180.2033,21797.0
2021-09-16 10:30:00,183.17,183.48,183.16,183.44,20877.0,180.1738,180.4787,180.1639,180.4393,20877.0
2021-09-16 10:35:00,183.45,183.7,183.39,183.68,31171.0,180.4492,180.6951,180.3902,180.6754,31171.0
2021-09-16 10:40:00,183.68,183.69,183.25,183.26,52328.0,180.6754,180.6853,180.2525,180.2623,52328.0
2021-09-16 10:45:00,183.27,183.28,183.09,183.09,18344.0,180.2721,180.282,180.0951,180.0951,18344.0
2021-09-16 10:50:00,183.11,183.13,182.69,182.69,37692.0,180.1147,180.1344,179.7016,179.7016,37692.0
2021-09-16 10:55:00,182.69,182.74,182.49,182.66,46898.0,179.7016,179.7508,179.5049,179.6721,46898.0
2021-09-16 11:00:00,182.65,182.74,182.27,182.29,25782.0,179.6623,179.7508,179.2885,179.3082,25782.0
2021-09-16 11:05:00,182.31,182.61,182.18,182.53,41111.0,179.3278,179.6229,179.2,179.5442,41111.0
2021-09-16 11:10:00,182.54,182.75,182.42,182.65,20571.0,179.5541,179.7606,179.436,179.6623,20571.0
2021-09-16 11:15:00,182.63,182.71,182.33,182.33,27587.0,179.6426,179.7213,179.3475,179.3475,27587.0
2021-09-16 11:20:00,182.33,182.56,182.3,182.49,19953.0,179.3475,179.5737,179.318,179.5049,19953.0
2021-09-16 11:25:00,182.49,182.63,182.47,182.55,40800.0,179.5049,179.6426,179.4852,179.5639,40800.0
2021-09-16 11:30:00,182.54,182.61,182.44,182.44,20339.0,179.5541,179.6229,179.4557,179.4557,20339.0
2021-09-16 11:35:00,182.44,182.55,182.33,182.55,14329.0,179.4557,179.5639,179.3475,179.5639,14329.0
2021-09-16 11:40:00,182.55,182.65,182.29,182.3,32811.0,179.5639,179.6623,179.3082,179.318,32811.0
2021-09-16 11:45:00,182.3,182.36,182.18,182.21,22577.0,179.318,179.377,179.2,179.2295,22577.0
2021-09-16 11:50:00,182.2,182.43,182.18,182.3,28226.0,179.2196,179.4459,179.2,179.318,28226.0
2021-09-16 11:55:00,182.28,182.34,182.23,182.33,21320.0,179.2983,179.3573,179.2491,179.3475,21320.0
2021-09-16 12:00:00,182.31,182.39,182.18,182.21,27437.0,179.3278,179.4065,179.2,179.2295,27437.0
2021-09-16 12:05:00,182.23,182.3,182.12,182.28,22981.0,179.2491,179.318,179.1409,179.2983,22981.0
2021-09-16 12:10:00,182.3,182.39,182.25,182.29,20986.0,179.318,179.4065,179.2688,179.3082,20986.0
2021-09-16 12:15:00,182.28,182.45,182.22,182.38,21435.0,179.2983,179.4655,179.2393,179.3967,21435.0
2021-09-16 12:20:00,182.39,182.51,182.34,182.47,24659.0,179.4065,179.5246,179.3573,179.4852,24659.0
2021-09-16 12:25:00,182.45,182.49,182.24,182.3,30124.0,179.4655,179.5049,179.259,179.318,30124.0
2021-09-16 12:30:00,182.29,182.42,182.27,182.42,20518.0,179.3082,179.436,179.2885,179.436,20518.0
2021-09-16 12:35:00,182.41,182.45,182.32,182.33,15739.0,179.4262,179.4655,179.3377,179.3475,15739.0
2021-09-16 12:40:00,182.34,182.64,182.33,182.63,41883.0,179.3573,179.6524,179.3475,179.6426,41883.0
2021-09-16 12:45:00,182.62,182.69,182.57,182.59,28602.0,179.6328,179.7016,179.5836,179.6032,28602.0
2021-09-16 12:50:00,182.57,182.61,182.37,182.38,19876.0,179.5836,179.6229,179.3868,179.3967,19876.0
2021-09-16 12:55:00,182.41,182.63,182.41,182.63,12750.0,179.4262,179.6426,179.4262,179.6426,12750.0
2021-09-16 13:00:00,182.65,182.65,182.43,182.49,22461.0,179.6623,179.6623,179.4459,179.5049,22461.0
2021-09-16 13:05:00,182.52,182.55,182.4,182.46,21478.0,179.5344,179.5639,179.4164,179.4754,21478.0
2021-09-16 13:10:00,182.45,182.47,182.35,182.41,15189.0,179.4655,179.4852,179.3672,179.4262,15189.0
2021-09-16 13:15:00,182.39,182.44,182.33,182.42,30327.0,179.4065,179.4557,179.3475,179.436,30327.0
2021-09-16 13:20:00,182.44,182.52,182.39,182.44,14715.0,179.4557,179.5344,179.4065,179.4557,14715.0
2021-09-16 13:25:00,182.45,182.49,182.36,182.41,10983.0,179.4655,179.5049,179.377,179.4262,10983.0
2021-09-16 13:30:00,182.42,182.44,182.28,182.43,25461.0,179.436,179.4557,179.2983,179.4459,25461.0
2021-09-16 13:35:00,182.44,182.47,182.31,182.36,19233.0,179.4557,179.4852,179.3278,179.377,19233.0
2021-09-16 13:40:00,182.36,182.42,182.28,182.33,15994.0,179.377,179.436,179.2983,179.3475,15994.0
2021-09-16 13:45:00,182.33,182.52,182.31,182.46,30346.0,179.3475,179.5344,179.3278,179.4754,30346.0
2021-09-16 13:50:00,182.45,182.88,182.45,182.88,77190.0,179.4655,179.8885,179.4655,179.8885,77190.0
2021-09-16 13:55:00,182.88,182.94,182.81,182.84,16617.0,179.8885,179.9475,179.8196,179.8492,16617.0
2021-09-16 14:00:00,182.83,182.94,182.76,182.78,16397.0,179.8393,179.9475,179.7705,179.7901,16397.0
2021-09-16 14:05:00,182.79,182.85,182.76,182.77,14690.0,179.8,179.859,179.7705,179.7803,14690.0
2021-09-16 14:10:00,182.82,183.07,182.82,182.91,20981.0,179.8295,180.0754,179.8295,179.918,20981.0
2021-09-16 14:15:00,182.96,183.02,182.9,182.93,17250.0,179.9672,180.0262,179.9082,179.9377,17250.0
2021-09-16 14:20:00,182.92,183.09,182.89,183.07,21746.0,179.9279,180.0951,179.8983,180.0754,21746.0
2021-09-16 14:25:00,183.08,183.16,183.04,183.15,13554.0,180.0852,180.1639,180.0459,180.1541,13554.0
2021-09-16 14:30:00,183.16,183.25,183.14,183.23,16473.0,180.1639,180.2525,180.1443,180.2328,16473.0
2021-09-16 14:35:00,183.22,183.28,183.13,183.16,21510.0,180.2229,180.282,180.1344,180.1639,21510.0
2021-09-16 14:40:00,183.18,183.21,183.12,183.18,19137.0,180.1836,180.2131,180.1246,180.1836,19137.0
2021-09-16 14:45:00,183.19,183.23,183.11,183.22,20718.0,180.1934,180.2328,180.1147,180.2229,20718.0
2021-09-16 14:50:00,183.22,183.39,183.21,183.36,38769.0,180.2229,180.3902,180.2131,180.3607,38769.0
2021-09-16 14:55:00,183.37,183.47,183.34,183.37,19521.0,180.3705,180.4689,180.341,180.3705,19521.0
2021-09-16 15:00:00,183.37,183.47,183.32,183.44,19581.0,180.3705,180.4689,180.3213,180.4393,19581.0
2021-09-16 15:05:00,183.44,183.72,183.42,183.62,33073.0,180.4393,180.7148,180.4197,180.6164,33073.0
2021-09-16 15:10:00,183.63,183.79,183.61,183.63,42150.0,180.6262,180.7836,180.6066,180.6262,42150.0
2021-09-16 15:15:00,183.65,183.68,183.52,183.61,18505.0,180.6459,180.6754,180.518,180.6066,18505.0
2021-09-16 15:20:00,183.61,183.8,183.6,183.74,31172.0,180.6066,180.7935,180.5967,180.7344,31172.0
2021-09-16 15:25:00,183.74,183.84,183.63,183.67,38983.0,180.7344,180.8328,180.6262,180.6656,38983.0
2021-09-16 15:30:00,183.66,183.89,183.64,183.76,31821.0,180.6557,180.882,180.6361,180.7541,31821.0
2021-09-16 15:35:00,183.78,183.87,183.72,183.77,47692.0,180.7738,180.8623,180.7148,180.7639,47692.0
2021-09-16 15:40:00,183.78,183.78,183.49,183.49,42572.0,180.7738,180.7738,180.4885,180.4885,42572.0
2021-09-16 15:45:00,183.52,183.57,183.36,183.37,58468.0,180.518,180.5672,180.3607,180.3705,58468.0
2021-09-16 15:50:00,183.37,183.45,183.3,183.35,70880.0,180.3705,180.4492,180.3016,180.3508,70880.0
2021-09-16 15:55:00,183.35,183.41,183.23,183.34,154136.0,180.3508,180.4098,180.2328,180.341,154136.0
2021-09-17 09:30:00,182.91,185.54,182.91,185.16,1408870.0,179.918,182.505,179.918,182.1312,1408870.0
2021-09-17 09:35:00,185.19,185.26,184.62,185.01,193480.0,182.1607,182.2296,181.6,181.9837,193480.0
2021-09-17 09:40:00,184.91,185.78,184.85,185.33,136512.0,181.8853,182.7411,181.8263,182.2984,136512.0
2021-09-17 09:45:00,185.28,185.58,185.0,185.13,64854.0,182.2492,182.5443,181.9738,182.1017,64854.0
2021-09-17 09:50:00,185.09,185.45,185.04,185.34,62331.0,182.0624,182.4165,182.0132,182.3083,62331.0
2021-09-17 09:55:00,185.3,185.62,185.12,185.55,59379.0,182.2689,182.5837,182.0919,182.5148,59379.0
2021-09-17 10:00:00,185.48,185.69,185.41,185.56,43010.0,182.446,182.6525,182.3771,182.5247,43010.0
2021-09-17 10:05:00,185.53,185.56,185.09,185.45,39550.0,182.4952,182.5247,182.0624,182.4165,39550.0
2021-09-17 10:10:00,185.43,185.6,185.28,185.41,94364.0,182.3968,182.564,182.2492,182.3771,94364.0
2021-09-17 10:15:00,185.38,185.67,185.24,185.62,57874.0,182.3476,182.6329,182.2099,182.5837,57874.0
2021-09-17 10:20:00,185.62,185.88,185.54,185.64,68627.0,182.5837,182.8394,182.505,182.6034,68627.0
2021-09-17 10:25:00,185.62,185.9,185.52,185.7,94460.0,182.5837,182.8591,182.4853,182.6624,94460.0
2021-09-17 10:30:00,185.66,185.7,185.34,185.58,89956.0,182.623,182.6624,182.3083,182.5443,89956.0
2021-09-17 10:35:00,185.57,185.72,184.9,185.03,91243.0,182.5345,182.682,181.8755,182.0033,91243.0
2021-09-17 10:40:00,185.03,185.06,184.63,184.7,50764.0,182.0033,182.0328,181.6099,181.6787,50764.0
2021-09-17 10:45:00,184.66,184.75,184.34,184.36,36067.0,181.6394,181.7279,181.3246,181.3443,36067.0
2021-09-17 10:50:00,184.3,184.32,184.05,184.24,32091.0,181.2853,181.3049,181.0394,181.2263,32091.0
2021-09-17 10:55:00,184.19,184.24,184.01,184.15,57771.0,181.1771,181.2263,181.0,181.1377,57771.0
2021-09-17 11:00:00,184.14,184.3,183.91,184.06,60913.0,181.1279,181.2853,180.9017,181.0492,60913.0
2021-09-17 11:05:00,184.08,184.08,183.77,183.93,22256.0,181.0689,181.0689,180.7639,180.9213,22256.0
2021-09-17 11:10:00,183.88,184.12,183.71,184.04,29845.0,180.8721,181.1082,180.7049,181.0295,29845.0
2021-09-17 11:15:00,184.05,184.32,184.05,184.3,64185.0,181.0394,181.3049,181.0394,181.2853,64185.0
2021-09-17 11:20:00,184.27,184.47,183.97,184.0,62972.0,181.2558,181.4525,180.9607,180.9902,62972.0
2021-09-17 11:25:00,184.0,184.1,183.86,184.0,46391.0,180.9902,181.0885,180.8525,180.9902,46391.0
2021-09-17 11:30:00,183.97,184.19,183.69,184.13,49979.0,180.9607,181.1771,180.6853,181.1181,49979.0
2021-09-17 11:35:00,184.14,184.23,184.04,184.04,21632.0,181.1279,181.2164,181.0295,181.0295,21632.0
2021-09-17 11:40:00,184.07,184.19,183.85,183.91,23785.0,181.059,181.1771,180.8426,180.9017,23785.0
2021-09-17 11:45:00,183.94,184.05,183.85,183.95,17007.0,180.9312,181.0394,180.8426,180.941,17007.0
2021-09-17 11:50:00,183.93,183.93,183.62,183.67,27772.0,180.9213,180.9213,180.6164,180.6656,27772.0
2021-09-17 11:55:00,183.63,184.04,183.63,183.84,24784.0,180.6262,181.0295,180.6262,180.8328,24784.0
2021-09-17 12:00:00,183.84,184.01,183.79,183.97,14046.0,180.8328,181.0,180.7836,180.9607,14046.0
2021-09-17 12:05:00,184.0,184.04,183.83,183.91,20884.0,180.9902,181.0295,180.823,180.9017,20884.0
2021-09-17 12:10:00,183.9,184.0,183.7,183.72,15215.0,180.8918,180.9902,180.6951,180.7148,15215.0
2021-09-17 12:15:00,183.74,183.95,183.73,183.93,18768.0,180.7344,180.941,180.7246,180.9213,18768.0
2021-09-17 12:20:00,183.9,184.12,183.9,184.12,11552.0,180.8918,181.1082,180.8918,181.1082,11552.0
2021-09-17 12:25:00,184.12,184.13,183.92,183.94,15546.0,181.1082,181.1181,180.9115,180.9312,15546.0
2021-09-17 12:30:00,183.94,184.12,183.93,184.06,19124.0,180.9312,181.1082,180.9213,181.0492,19124.0
2021-09-17 12:35:00,184.07,184.36,184.07,184.33,43453.0,181.059,181.3443,181.059,181.3148,43453.0
2021-09-17 12:40:00,184.34,184.34,184.1,184.14,29118.0,181.3246,181.3246,181.0885,181.1279,29118.0
2021-09-17 12:45:00,184.12,184.21,184.02,184.03,18572.0,181.1082,181.1967,181.0099,181.0197,18572.0
2021-09-17 12:50:00,184.04,184.05,183.81,183.92,24519.0,181.0295,181.0394,180.8033,180.9115,24519.0
2021-09-17 12:55:00,183.93,184.1,183.75,183.94,106219.0,180.9213,181.0885,180.7443,180.9312,106219.0
2021-09-17 13:00:00,183.95,183.95,183.58,183.78,69573.0,180.941,180.941,180.5771,180.7738,69573.0
2021-09-17 13:05:00,183.79,183.88,183.75,183.75,16539.0,180.7836,180.8721,180.7443,180.7443,16539.0
2021-09-17 13:10:00,183.77,183.77,183.58,183.59,29586.0,180.7639,180.7639,180.5771,180.5869,29586.0
2021-09-17 13:15:00,183.62,183.67,183.46,183.57,19625.0,180.6164,180.6656,180.459,180.5672,19625.0
2021-09-17 13:20:00,183.58,183.58,183.34,183.43,13508.0,180.5771,180.5771,180.341,180.4295,13508.0
2021-09-17 13:25:00,183.43,183.52,183.37,183.49,15287.0,180.4295,180.518,180.3705,180.4885,15287.0
2021-09-17 13:30:00,183.5,183.58,183.34,183.58,16710.0,180.4984,180.5771,180.341,180.5771,16710.0
2021-09-17 13:35:00,183.58,183.71,183.56,183.71,24273.0,180.5771,180.7049,180.5574,180.7049,24273.0
2021-09-17 13:40:00,183.72,183.72,183.47,183.48,18342.0,180.7148,180.7148,180.4689,180.4787,18342.0
2021-09-17 13:45:00,183.5,183.54,183.15,183.19,30485.0,180.4984,180.5377,180.1541,180.1934,30485.0
2021-09-17 13:50:00,183.2,183.22,183.04,183.21,40512.0,180.2033,180.2229,180.0459,180.2131,40512.0
2021-09-17 13:55:00,183.21,183.25,183.12,183.22,20294.0,180.2131,180.2525,180.1246,180.2229,20294.0
2021-09-17 14:00:00,183.21,183.38,183.16,183.33,19342.0,180.2131,180.3803,180.1639,180.3311,19342.0
2021-09-17 14:05:00,183.33,183.42,183.18,183.36,20555.0,180.3311,180.4197,180.1836,180.3607,20555.0
2021-09-17 14:10:00,183.38,183.54,183.2,183.2,24968.0,180.3803,180.5377,180.2033,180.2033,24968.0
2021-09-17 14:15:00,183.21,183.29,183.02,183.08,35857.0,180.2131,180.2918,180.0262,180.0852,35857.0
2021-09-17 14:20:00,183.07,183.25,183.07,183.18,24743.0,180.0754,180.2525,180.0754,180.1836,24743.0
2021-09-17 14:25:00,183.18,183.28,182.93,182.97,27228.0,180.1836,180.282,179.9377,179.977,27228.0
2021-09-17 14:30:00,182.97,183.02,182.89,182.93,26953.0,179.977,180.0262,179.8983,179.9377,26953.0
2021-09-17 14:35:00,182.91,182.96,182.73,182.93,23915.0,179.918,179.9672,179.741,179.9377,23915.0
2021-09-17 14:40:00,182.93,183.2,182.93,183.13,21378.0,179.9377,180.2033,179.9377,180.1344,21378.0
2021-09-17 14:45:00,183.15,183.2,183.06,183.16,19218.0,180.1541,180.2033,180.0656,180.1639,19218.0
2021-09-17 14:50:00,183.16,183.22,183.05,183.05,25942.0,180.1639,180.2229,180.0557,180.0557,25942.0
2021-09-17 14:55:00,183.08,183.29,183.05,183.15,25536.0,180.0852,180.2918,180.0557,180.1541,25536.0
2021-09-17 15:00:00,183.13,183.48,183.13,183.43,46343.0,180.1344,180.4787,180.1344,180.4295,46343.0
2021-09-17 15:05:00,183.43,183.43,183.21,183.24,22221.0,180.4295,180.4295,180.2131,180.2426,22221.0
2021-09-17 15:10:00,183.2,183.27,183.05,183.05,37702.0,180.2033,180.2721,180.0557,180.0557,37702.0
2021-09-17 15:15:00,183.05,183.19,182.99,183.13,75846.0,180.0557,180.1934,179.9967,180.1344,75846.0
2021-09-17 15:20:00,183.13,183.18,182.9,183.15,75758.0,180.1344,180.1836,179.9082,180.1541,75758.0
2021-09-17 15:25:00,183.11,183.21,182.85,183.19,37462.0,180.1147,180.2131,179.859,180.1934,37462.0
2021-09-17 15:30:00,183.17,183.38,183.1,183.35,21458.0,180.1738,180.3803,180.1049,180.3508,21458.0
2021-09-17 15:35:00,183.33,183.35,183.13,183.15,36829.0,180.3311,180.3508,180.1344,180.1541,36829.0
2021-09-17 15:40:00,183.19,183.47,183.17,183.44,23711.0,180.1934,180.4689,180.1738,180.4393,23711.0
2021-09-17 15:45:00,183.46,183.51,182.95,182.99,38048.0,180.459,180.5082,179.9574,179.9967,38048.0
2021-09-17 15:50:00,183.04,183.37,183.03,183.37,80587.0,180.0459,180.3705,180.0361,180.3705,80587.0
2021-09-17 15:55:00,183.38,183.62,183.34,183.45,257768.0,180.3803,180.6164,180.341,180.4492,257768.0
2021-09-20 09:30:00,179.74,180.59,179.35,179.56,257036.0,176.7999,177.636,176.4162,176.6228,257036.0
2021-09-20 09:35:00,179.48,179.87,179.08,179.82,69948.0,176.5441,176.9277,176.1507,176.8786,69948.0
2021-09-20 09:40:00,179.87,180.29,179.69,180.23,68412.0,176.9277,177.3409,176.7507,177.2819,68412.0
2021-09-20 09:45:00,180.25,180.8,180.08,180.75,76517.0,177.3015,177.8425,177.1343,177.7933,76517.0
2021-09-20 09:50:00,180.8,180.85,180.4,180.8,65796.0,177.8425,177.8917,177.4491,177.8425,65796.0
2021-09-20 09:55:00,180.76,180.88,180.3,180.42,81495.0,177.8032,177.9212,177.3507,177.4687,81495.0
2021-09-20 10:00:00,180.35,180.48,179.5,179.72,86232.0,177.3999,177.5278,176.5638,176.7802,86232.0
2021-09-20 10:05:00,179.6,180.26,179.42,179.81,65532.0,176.6622,177.3114,176.4851,176.8687,65532.0
2021-09-20 10:10:00,179.82,180.17,179.59,180.02,50634.0,176.8786,177.2228,176.6523,177.0753,50634.0
2021-09-20 10:15:00,179.96,180.12,179.68,179.85,63869.0,177.0163,177.1737,176.7408,176.9081,63869.0
2021-09-20 10:20:00,179.91,179.93,179.14,179.14,51489.0,176.9671,176.9868,176.2097,176.2097,51489.0
2021-09-20 10:25:00,179.15,179.53,178.91,179.16,108138.0,176.2195,176.5933,175.9834,176.2294,108138.0
2021-09-20 10:30:00,179.19,179.43,179.0,179.2,43205.0,176.2589,176.4949,176.072,176.2687,43205.0
2021-09-20 10:35:00,179.2,179.6,179.16,179.36,46169.0,176.2687,176.6622,176.2294,176.4261,46169.0
2021-09-20 10:40:00,179.35,179.36,178.94,179.09,41777.0,176.4162,176.4261,176.013,176.1605,41777.0
2021-09-20 10:45:00,179.07,179.51,179.02,179.45,42451.0,176.1408,176.5736,176.0916,176.5146,42451.0
2021-09-20 10:50:00,179.39,179.43,179.07,179.43,29223.0,176.4556,176.4949,176.1408,176.4949,29223.0
2021-09-20 10:55:00,179.39,179.39,178.98,179.1,57602.0,176.4556,176.4556,176.0523,176.1703,57602.0
2021-09-20 11:00:00,179.06,179.35,178.94,179.34,59980.0,176.131,176.4162,176.013,176.4064,59980.0
2021-09-20 11:05:00,179.43,179.86,179.42,179.62,71942.0,176.4949,176.9179,176.4851,176.6818,71942.0
2021-09-20 11:10:00,179.55,179.84,179.41,179.74,35984.0,176.613,176.8982,176.4753,176.7999,35984.0
2021-09-20 11:15:00,179.71,179.72,179.4,179.56,30242.0,176.7704,176.7802,176.4654,176.6228,30242.0
2021-09-20 11:20:00,179.56,179.62,179.3,179.45,34368.0,176.6228,176.6818,176.3671,176.5146,34368.0
2021-09-20 11:25:00,179.41,179.67,179.35,179.65,28616.0,176.4753,176.731,176.4162,176.7113,28616.0
2021-09-20 11:30:00,179.64,179.65,179.3,179.37,32179.0,176.7015,176.7113,176.3671,176.4359,32179.0
2021-09-20 11:35:00,179.37,179.46,179.31,179.42,27973.0,176.4359,176.5244,176.3769,176.4851,27973.0
2021-09-20 11:40:00,179.42,179.42,179.01,179.16,51711.0,176.4851,176.4851,176.0818,176.2294,51711.0
2021-09-20 11:45:00,179.15,179.25,179.08,179.09,22218.0,176.2195,176.3179,176.1507,176.1605,22218.0
2021-09-20 11:50:00,179.08,179.12,178.92,179.08,45234.0,176.1507,176.19,175.9933,176.1507,45234.0
2021-09-20 11:55:00,179.08,179.08,178.7,178.75,42949.0,176.1507,176.1507,175.7769,175.8261,42949.0
2021-09-20 12:00:00,178.74,178.82,178.53,178.55,39684.0,175.8162,175.8949,175.6097,175.6293,39684.0
2021-09-20 12:05:00,178.51,178.56,178.23,178.33,76334.0,175.59,175.6392,175.3146,175.4129,76334.0
2021-09-20 12:10:00,178.32,178.57,178.22,178.53,52673.0,175.4031,175.649,175.3047,175.6097,52673.0
2021-09-20 12:15:00,178.55,178.61,178.37,178.37,27566.0,175.6293,175.6884,175.4523,175.4523,27566.0
2021-09-20 12:20:00,178.37,178.94,177.92,178.01,86907.0,175.4523,176.013,175.0096,175.0982,86907.0
2021-09-20 12:25:00,178.01,178.23,177.85,178.22,57292.0,175.0982,175.3146,174.9408,175.3047,57292.0
2021-09-20 12:30:00,178.16,178.31,178.01,178.13,29742.0,175.2457,175.3933,175.0982,175.2162,29742.0
2021-09-20 12:35:00,178.13,178.24,178.03,178.14,26008.0,175.2162,175.3244,175.1178,175.226,26008.0
2021-09-20 12:40:00,178.1,178.14,177.86,177.96,33975.0,175.1867,175.226,174.9506,175.049,33975.0
2021-09-20 12:45:00,177.94,178.14,177.77,177.9,32468.0,175.0293,175.226,174.8621,174.99,32468.0
2021-09-20 12:50:00,177.92,177.95,177.76,177.77,36764.0,175.0096,175.0391,174.8523,174.8621,36764.0
2021-09-20 12:55:00,177.75,177.81,177.58,177.6,44258.0,174.8424,174.9014,174.6752,174.6949,44258.0
2021-09-20 13:00:00,177.6,177.66,177.32,177.36,41698.0,174.6949,174.7539,174.4195,174.4588,41698.0
2021-09-20 13:05:00,177.37,177.41,177.08,177.12,55566.0,174.4686,174.508,174.1834,174.2227,55566.0
2021-09-20 13:10:00,177.12,177.56,177.09,177.51,113867.0,174.2227,174.6555,174.1932,174.6063,113867.0
2021-09-20 13:15:00,177.49,177.66,177.43,177.6,57073.0,174.5867,174.7539,174.5277,174.6949,57073.0
2021-09-20 13:20:00,177.6,177.6,177.44,177.59,44831.0,174.6949,174.6949,174.5375,174.685,44831.0
2021-09-20 13:25:00,177.6,177.8,177.6,177.77,38814.0,174.6949,174.8916,174.6949,174.8621,38814.0
2021-09-20 13:30:00,177.76,177.76,177.58,177.58,29926.0,174.8523,174.8523,174.6752,174.6752,29926.0
2021-09-20 13:35:00,177.6,177.98,177.55,177.98,29993.0,174.6949,175.0687,174.6457,175.0687,29993.0
2021-09-20 13:40:00,177.96,177.97,177.58,177.6,21141.0,175.049,175.0588,174.6752,174.6949,21141.0
2021-09-20 13:45:00,177.58,177.76,177.53,177.75,21054.0,174.6752,174.8523,174.626,174.8424,21054.0
2021-09-20 13:50:00,177.7,177.84,177.65,177.74,23433.0,174.7932,174.9309,174.7441,174.8326,23433.0
2021-09-20 13:55:00,177.73,177.82,177.59,177.75,28143.0,174.8227,174.9113,174.685,174.8424,28143.0
2021-09-20 14:00:00,177.78,177.91,177.64,177.73,18591.0,174.8719,174.9998,174.7342,174.8227,18591.0
2021-09-20 14:05:00,177.73,177.74,177.18,177.18,25656.0,174.8227,174.8326,174.2817,174.2817,25656.0
2021-09-20 14:10:00,177.21,177.26,177.08,177.09,28921.0,174.3113,174.3604,174.1834,174.1932,28921.0
2021-09-20 14:15:00,177.11,177.18,176.99,177.16,50091.0,174.2129,174.2817,174.0949,174.2621,50091.0
2021-09-20 14:20:00,177.09,177.15,176.71,176.73,45684.0,174.1932,174.2522,173.8194,173.8391,45684.0
2021-09-20 14:25:00,176.74,176.91,176.66,176.77,71218.0,173.8489,174.0162,173.7702,173.8785,71218.0
2021-09-20 14:30:00,176.77,176.96,176.7,176.75,36736.0,173.8785,174.0653,173.8096,173.8588,36736.0
2021-09-20 14:35:00,176.76,176.78,176.55,176.72,52190.0,173.8686,173.8883,173.662,173.8293,52190.0
2021-09-20 14:40:00,176.71,177.02,176.7,176.79,38503.0,173.8194,174.1244,173.8096,173.8981,38503.0
2021-09-20 14:45:00,176.78,177.19,176.73,176.95,36748.0,173.8883,174.2916,173.8391,174.0555,36748.0
2021-09-20 14:50:00,176.97,177.21,176.81,176.82,36354.0,174.0752,174.3113,173.9178,173.9276,36354.0
2021-09-20 14:55:00,176.83,177.2,176.67,176.91,59323.0,173.9375,174.3014,173.7801,174.0162,59323.0
2021-09-20 15:00:00,176.95,177.26,176.91,177.19,76256.0,174.0555,174.3604,174.0162,174.2916,76256.0
2021-09-20 15:05:00,177.17,177.17,176.85,176.97,48696.0,174.2719,174.2719,173.9571,174.0752,48696.0
2021-09-20 15:10:00,176.99,177.15,176.84,176.92,43841.0,174.0949,174.2522,173.9473,174.026,43841.0
2021-09-20 15:15:00,176.94,177.07,176.72,176.86,63115.0,174.0457,174.1735,173.8293,173.967,63115.0
2021-09-20 15:20:00,176.85,177.42,176.83,177.4,54622.0,173.9571,174.5178,173.9375,174.4981,54622.0
2021-09-20 15:25:00,177.43,177.53,177.25,177.48,101324.0,174.5277,174.626,174.3506,174.5768,101324.0
2021-09-20 15:30:00,177.47,177.83,177.42,177.77,63395.0,174.567,174.9211,174.5178,174.8621,63395.0
2021-09-20 15:35:00,177.78,178.09,177.73,177.73,80490.0,174.8719,175.1769,174.8227,174.8227,80490.0
2021-09-20 15:40:00,177.72,178.07,177.71,177.98,52196.0,174.8129,175.1572,174.8031,175.0687,52196.0
2021-09-20 15:45:00,177.98,178.26,177.9,178.09,70989.0,175.0687,175.3441,174.99,175.1769,70989.0
2021-09-20 15:50:00,178.08,178.45,178.07,178.35,114516.0,175.167,175.531,175.1572,175.4326,114516.0
2021-09-20 15:55:00,178.36,178.78,178.3,178.58,267662.0,175.4424,175.8556,175.3834,175.6588,267662.0
2021-09-21 09:30:00,180.32,180.76,179.9,180.58,194327.0,177.3704,177.8032,176.9573,177.6261,194327.0
2021-09-21 09:35:00,180.6,181.12,180.49,181.0,76518.0,177.6458,178.1573,177.5376,178.0393,76518.0
2021-09-21 09:40:00,181.0,181.39,180.74,181.39,94358.0,178.0393,178.4229,177.7835,178.4229,94358.0
2021-09-21 09:45:00,181.41,182.23,181.39,181.71,159017.0,178.4426,179.2491,178.4229,178.7376,159017.0
2021-09-21 09:50:00,181.77,182.02,181.43,181.68,95769.0,178.7967,179.0426,178.4622,178.7081,95769.0
2021-09-21 09:55:00,181.61,181.84,181.02,181.2,76379.0,178.6393,178.8655,178.0589,178.236,76379.0
2021-09-21 10:00:00,181.22,181.31,180.6,180.6,48884.0,178.2557,178.3442,177.6458,177.6458,48884.0
2021-09-21 10:05:00,180.6,180.67,180.04,180.04,50874.0,177.6458,177.7147,177.095,177.095,50874.0
2021-09-21 10:10:00,180.03,180.38,179.95,180.35,61976.0,177.0851,177.4294,177.0064,177.3999,61976.0
2021-09-21 10:15:00,180.33,180.45,179.88,180.24,54930.0,177.3802,177.4983,176.9376,177.2917,54930.0
2021-09-21 10:20:00,180.25,180.42,179.93,180.05,69197.0,177.3015,177.4687,176.9868,177.1048,69197.0
2021-09-21 10:25:00,180.12,180.15,179.77,180.06,37988.0,177.1737,177.2032,176.8294,177.1146,37988.0
2021-09-21 10:30:00,180.1,180.21,179.77,179.83,24533.0,177.154,177.2622,176.8294,176.8884,24533.0
2021-09-21 10:35:00,179.8,179.92,179.55,179.87,28250.0,176.8589,176.9769,176.613,176.9277,28250.0
2021-09-21 10:40:00,179.94,180.22,179.82,180.03,37982.0,176.9966,177.272,176.8786,177.0851,37982.0
2021-09-21 10:45:00,180.01,180.08,179.66,179.77,104513.0,177.0655,177.1343,176.7212,176.8294,104513.0
2021-09-21 10:50:00,179.78,179.82,179.15,179.28,49031.0,176.8392,176.8786,176.2195,176.3474,49031.0
2021-09-21 10:55:00,179.43,179.57,179.31,179.53,32592.0,176.4949,176.6326,176.3769,176.5933,32592.0
2021-09-21 11:00:00,179.48,179.52,179.17,179.47,31419.0,176.5441,176.5835,176.2392,176.5343,31419.0
2021-09-21 11:05:00,179.45,179.94,179.44,179.86,32033.0,176.5146,176.9966,176.5048,176.9179,32033.0
2021-09-21 11:10:00,179.84,179.97,179.76,179.95,38685.0,176.8982,177.0261,176.8195,177.0064,38685.0
2021-09-21 11:15:00,179.98,180.02,179.44,179.47,32181.0,177.0359,177.0753,176.5048,176.5343,32181.0
2021-09-21 11:20:00,179.45,179.5,179.25,179.36,25973.0,176.5146,176.5638,176.3179,176.4261,25973.0
2021-09-21 11:25:00,179.36,179.49,179.25,179.3,27046.0,176.4261,176.554,176.3179,176.3671,27046.0
2021-09-21 11:30:00,179.36,180.07,179.33,179.96,26180.0,176.4261,177.1245,176.3966,177.0163,26180.0
2021-09-21 11:35:00,179.95,180.17,179.95,180.03,31435.0,177.0064,177.2228,177.0064,177.0851,31435.0
2021-09-21 11:40:00,180.03,180.11,179.87,179.9,21645.0,177.0851,177.1638,176.9277,176.9573,21645.0
2021-09-21 11:45:00,179.99,180.27,179.91,180.25,34556.0,177.0458,177.3212,176.9671,177.3015,34556.0
2021-09-21 11:50:00,180.28,180.34,180.2,180.3,17427.0,177.331,177.3901,177.2523,177.3507,17427.0
2021-09-21 11:55:00,180.33,180.44,180.29,180.33,31137.0,177.3802,177.4884,177.3409,177.3802,31137.0
2021-09-21 12:00:00,180.36,180.75,180.32,180.65,27322.0,177.4097,177.7933,177.3704,177.695,27322.0
2021-09-21 12:05:00,180.63,180.72,180.56,180.69,19577.0,177.6753,177.7638,177.6065,177.7343,19577.0
2021-09-21 12:10:00,180.69,180.72,180.59,180.59,10885.0,177.7343,177.7638,177.636,177.636,10885.0
2021-09-21 12:15:00,180.59,180.67,180.36,180.36,17588.0,177.636,177.7147,177.4097,177.4097,17588.0
2021-09-21 12:20:00,180.41,180.54,179.92,180.32,33386.0,177.4589,177.5868,176.9769,177.3704,33386.0
2021-09-21 12:25:00,180.34,180.41,180.15,180.19,36870.0,177.3901,177.4589,177.2032,177.2425,36870.0
2021-09-21 12:30:00,180.17,180.18,179.62,180.11,41093.0,177.2228,177.2327,176.6818,177.1638,41093.0
2021-09-21 12:35:00,180.09,180.2,180.05,180.13,13751.0,177.1441,177.2523,177.1048,177.1835,13751.0
2021-09-21 12:40:00,180.14,180.19,180.06,180.15,9421.0,177.1933,177.2425,177.1146,177.2032,9421.0
2021-09-21 12:45:00,180.1,180.1,179.87,179.88,20739.0,177.154,177.154,176.9277,176.9376,20739.0
2021-09-21 12:50:00,179.89,179.89,179.27,179.4,39421.0,176.9474,176.9474,176.3376,176.4654,39421.0
2021-09-21 12:55:00,179.42,179.58,179.37,179.56,34039.0,176.4851,176.6425,176.4359,176.6228,34039.0
2021-09-21 13:00:00,179.54,179.56,179.18,179.29,32862.0,176.6031,176.6228,176.249,176.3572,32862.0
2021-09-21 13:05:00,179.28,179.45,179.17,179.37,30280.0,176.3474,176.5146,176.2392,176.4359,30280.0
2021-09-21 13:10:00,179.37,179.54,179.36,179.44,15927.0,176.4359,176.6031,176.4261,176.5048,15927.0
2021-09-21 13:15:00,179.45,179.6,179.35,179.59,15877.0,176.5146,176.6622,176.4162,176.6523,15877.0
2021-09-21 13:20:00,179.57,179.66,179.25,179.26,22479.0,176.6326,176.7212,176.3179,176.3277,22479.0
2021-09-21 13:25:00,179.29,179.29,179.01,179.07,45770.0,176.3572,176.3572,176.0818,176.1408,45770.0
2021-09-21 13:30:00,179.07,179.18,178.98,179.13,28847.0,176.1408,176.249,176.0523,176.1998,28847.0
2021-09-21 13:35:00,179.09,179.18,178.99,179.16,13474.0,176.1605,176.249,176.0621,176.2294,13474.0
2021-09-21 13:40:00,179.16,179.22,179.03,179.2,29669.0,176.2294,176.2884,176.1015,176.2687,29669.0
2021-09-21 13:45:00,179.21,179.6,179.17,179.51,86942.0,176.2785,176.6622,176.2392,176.5736,86942.0
2021-09-21 13:50:00,179.49,179.56,179.09,179.14,30150.0,176.554,176.6228,176.1605,176.2097,30150.0
2021-09-21 13:55:00,179.18,179.31,179.04,179.26,57379.0,176.249,176.3769,176.1113,176.3277,57379.0
2021-09-21 14:00:00,179.26,179.6,179.26,179.4,27611.0,176.3277,176.6622,176.3277,176.4654,27611.0
2021-09-21 14:05:00,179.39,179.49,179.24,179.39,30298.0,176.4556,176.554,176.308,176.4556,30298.0
2021-09-21 14:10:00,179.38,179.38,179.2,179.36,36059.0,176.4458,176.4458,176.2687,176.4261,36059.0
2021-09-21 14:15:00,179.36,179.43,177.52,177.74,197622.0,176.4261,176.4949,174.6162,174.8326,197622.0
2021-09-21 14:20:00,177.76,177.8,170.1,170.76,2173051.0,174.8523,174.8916,167.3176,167.9668,2173051.0
2021-09-21 14:25:00,170.76,172.41,169.03,172.16,1622521.0,167.9668,169.5898,166.2651,169.3439,1622521.0
2021-09-21 14:30:00,172.17,173.1,171.66,172.76,990866.0,169.3537,170.2685,168.852,169.934,990866.0
2021-09-21 14:35:00,172.8,173.16,172.12,172.41,543776.0,169.9734,170.3275,169.3045,169.5898,543776.0
2021-09-21 14:40:00,172.43,173.48,172.36,172.93,412825.0,169.6094,170.6423,169.5406,170.1013,412825.0
2021-09-21 14:45:00,172.91,172.92,170.9,171.13,659513.0,170.0816,170.0914,168.1045,168.3307,659513.0
2021-09-21 14:50:00,171.16,172.5,171.13,172.03,470278.0,168.3602,169.6783,168.3307,169.216,470278.0
2021-09-21 14:55:00,172.0,172.47,171.85,172.47,324747.0,169.1865,169.6488,169.0389,169.6488,324747.0
2021-09-21 15:00:00,172.46,173.05,172.41,172.69,508276.0,169.639,170.2193,169.5898,169.8652,508276.0
2021-09-21 15:05:00,172.69,173.44,172.68,173.09,501206.0,169.8652,170.6029,169.8554,170.2586,501206.0
2021-09-21 15:10:00,173.09,173.2,172.31,172.44,317173.0,170.2586,170.3668,169.4914,169.6193,317173.0
2021-09-21 15:15:00,172.44,172.73,172.21,172.25,231453.0,169.6193,169.9045,169.393,169.4324,231453.0
2021-09-21 15:20:00,172.23,172.73,172.18,172.6,561528.0,169.4127,169.9045,169.3635,169.7767,561528.0
2021-09-21 15:25:00,172.6,172.76,172.19,172.68,611495.0,169.7767,169.934,169.3734,169.8554,611495.0
2021-09-21 15:30:00,172.67,173.07,172.61,172.87,467942.0,169.8455,170.239,169.7865,170.0422,467942.0
2021-09-21 15:35:00,172.89,173.26,172.7,172.73,474727.0,170.0619,170.4259,169.875,169.9045,474727.0
2021-09-21 15:40:00,172.73,172.96,172.63,172.84,348609.0,169.9045,170.1308,169.8062,170.0127,348609.0
2021-09-21 15:45:00,172.85,172.86,171.78,171.85,572636.0,170.0226,170.0324,168.9701,169.0389,572636.0
2021-09-21 15:50:00,171.83,171.99,171.11,171.25,957486.0,169.0193,169.1766,168.311,168.4487,957486.0
2021-09-21 15:55:00,171.25,171.32,171.01,171.18,1059144.0,168.4487,168.5176,168.2127,168.3799,1059144.0
2021-09-22 09:30:00,173.0,173.04,171.66,171.85,607689.0,170.1701,170.2095,168.852,169.0389,607689.0
2021-09-22 09:35:00,171.86,172.71,171.86,172.64,209174.0,169.0488,169.8849,169.0488,169.816,209174.0
2021-09-22 09:40:00,172.67,173.32,172.55,173.22,308519.0,169.8455,170.4849,169.7275,170.3865,308519.0
2021-09-22 09:45:00,173.28,173.34,172.61,173.0,132326.0,170.4455,170.5046,169.7865,170.1701,132326.0
2021-09-22 09:50:00,173.0,173.89,173.0,173.86,183260.0,170.1701,171.0456,170.1701,171.0161,183260.0
2021-09-22 09:55:00,173.87,174.05,173.58,173.6,227981.0,171.0259,171.2029,170.7406,170.7603,227981.0
2021-09-22 10:00:00,173.64,174.19,173.6,173.82,193096.0,170.7996,171.3407,170.7603,170.9767,193096.0
2021-09-22 10:05:00,173.84,174.19,173.76,174.02,131478.0,170.9964,171.3407,170.9177,171.1734,131478.0
2021-09-22 10:10:00,174.03,174.46,173.93,174.43,150331.0,171.1833,171.6062,171.0849,171.5767,150331.0
2021-09-22 10:15:00,174.43,174.55,174.13,174.17,133875.0,171.5767,171.6948,171.2816,171.321,133875.0
2021-09-22 10:20:00,174.17,174.26,173.96,174.12,118980.0,171.321,171.4095,171.1144,171.2718,118980.0
2021-09-22 10:25:00,174.17,174.65,174.1,174.52,137320.0,171.321,171.7931,171.2521,171.6653,137320.0
2021-09-22 10:30:00,174.55,174.8,174.44,174.67,110479.0,171.6948,171.9407,171.5866,171.8128,110479.0
2021-09-22 10:35:00,174.67,174.84,174.24,174.56,129566.0,171.8128,171.98,171.3898,171.7046,129566.0
2021-09-22 10:40:00,174.53,174.54,174.04,174.22,139838.0,171.6751,171.6849,171.1931,171.3702,139838.0
2021-09-22 10:45:00,174.19,174.45,174.06,174.23,126354.0,171.3407,171.5964,171.2128,171.38,126354.0
2021-09-22 10:50:00,174.24,174.38,174.0,174.2,40413.0,171.3898,171.5275,171.1538,171.3505,40413.0
2021-09-22 10:55:00,174.18,174.55,174.08,174.54,117533.0,171.3308,171.6948,171.2325,171.6849,117533.0
2021-09-22 11:00:00,174.55,174.76,174.34,174.37,112724.0,171.6948,171.9013,171.4882,171.5177,112724.0
2021-09-22 11:05:00,174.37,174.4,173.97,173.97,68203.0,171.5177,171.5472,171.1243,171.1243,68203.0
2021-09-22 11:10:00,173.97,174.07,173.71,173.74,77668.0,171.1243,171.2226,170.8685,170.898,77668.0
2021-09-22 11:15:00,173.75,173.9,173.56,173.56,80087.0,170.9079,171.0554,170.721,170.721,80087.0
2021-09-22 11:20:00,173.56,173.63,173.18,173.2,222236.0,170.721,170.7898,170.3472,170.3668,222236.0
2021-09-22 11:25:00,173.2,173.52,173.17,173.51,104922.0,170.3668,170.6816,170.3373,170.6718,104922.0
2021-09-22 11:30:00,173.49,173.82,173.35,173.77,92787.0,170.6521,170.9767,170.5144,170.9275,92787.0
2021-09-22 11:35:00,173.77,174.19,173.71,173.88,221961.0,170.9275,171.3407,170.8685,171.0357,221961.0
2021-09-22 11:40:00,173.87,174.04,173.77,173.94,51197.0,171.0259,171.1931,170.9275,171.0947,51197.0
2021-09-22 11:45:00,173.94,174.0,173.74,173.81,54384.0,171.0947,171.1538,170.898,170.9669,54384.0
2021-09-22 11:50:00,173.8,174.0,173.43,173.76,80225.0,170.957,171.1538,170.5931,170.9177,80225.0
2021-09-22 11:55:00,173.71,174.1,173.69,174.0,84724.0,170.8685,171.2521,170.8488,171.1538,84724.0
2021-09-22 12:00:00,173.99,174.02,173.81,173.9,63063.0,171.1439,171.1734,170.9669,171.0554,63063.0
2021-09-22 12:05:00,173.92,173.95,173.5,173.59,34065.0,171.0751,171.1046,170.6619,170.7505,34065.0
2021-09-22 12:10:00,173.61,173.71,173.49,173.5,37382.0,170.7701,170.8685,170.6521,170.6619,37382.0
2021-09-22 12:15:00,173.5,173.54,173.26,173.28,77539.0,170.6619,170.7013,170.4259,170.4455,77539.0
2021-09-22 12:20:00,173.28,173.5,173.23,173.41,59699.0,170.4455,170.6619,170.3964,170.5734,59699.0
2021-09-22 12:25:00,173.39,173.66,173.39,173.56,43664.0,170.5537,170.8193,170.5537,170.721,43664.0
2021-09-22 12:30:00,173.57,173.75,173.57,173.72,43482.0,170.7308,170.9079,170.7308,170.8783,43482.0
2021-09-22 12:35:00,173.73,174.05,173.71,173.89,215932.0,170.8882,171.2029,170.8685,171.0456,215932.0
2021-09-22 12:40:00,173.88,174.02,173.74,173.82,65259.0,171.0357,171.1734,170.898,170.9767,65259.0
2021-09-22 12:45:00,173.82,174.24,173.82,173.99,217478.0,170.9767,171.3898,170.9767,171.1439,217478.0
2021-09-22 12:50:00,174.0,174.07,173.46,173.56,141453.0,171.1538,171.2226,170.6226,170.721,141453.0
2021-09-22 12:55:00,173.57,173.62,173.35,173.44,83147.0,170.7308,170.78,170.5144,170.6029,83147.0
2021-09-22 13:00:00,173.41,173.42,173.23,173.29,42380.0,170.5734,170.5832,170.3964,170.4554,42380.0
2021-09-22 13:05:00,173.28,173.44,173.27,173.35,43044.0,170.4455,170.6029,170.4357,170.5144,43044.0
2021-09-22 13:10:00,173.34,173.39,173.04,173.08,62744.0,170.5046,170.5537,170.2095,170.2488,62744.0
2021-09-22 13:15:00,173.08,173.23,172.98,173.1,83302.0,170.2488,170.3964,170.1504,170.2685,83302.0
2021-09-22 13:20:00,173.09,173.32,173.09,173.26,29341.0,170.2586,170.4849,170.2586,170.4259,29341.0
2021-09-22 13:25:00,173.26,173.33,173.12,173.13,44180.0,170.4259,170.4947,170.2882,170.298,44180.0
2021-09-22 13:30:00,173.11,173.2,172.95,172.99,60463.0,170.2783,170.3668,170.1209,170.1603,60463.0
2021-09-22 13:35:00,172.98,173.04,172.83,172.98,64168.0,170.1504,170.2095,170.0029,170.1504,64168.0
2021-09-22 13:40:00,172.98,172.98,172.79,172.87,53923.0,170.1504,170.1504,169.9636,170.0422,53923.0
2021-09-22 13:45:00,172.88,172.98,172.76,172.9,86069.0,170.0521,170.1504,169.934,170.0718,86069.0
2021-09-22 13:50:00,172.89,172.97,172.72,172.78,93802.0,170.0619,170.1406,169.8947,169.9537,93802.0
2021-09-22 13:55:00,172.78,173.09,172.66,173.03,62577.0,169.9537,170.2586,169.8357,170.1996,62577.0
2021-09-22 14:00:00,172.94,173.65,172.49,173.63,115571.0,170.1111,170.8095,169.6685,170.7898,115571.0
2021-09-22 14:05:00,173.63,173.79,173.11,173.22,66417.0,170.7898,170.9472,170.2783,170.3865,66417.0
2021-09-22 14:10:00,173.24,173.55,173.22,173.5,34980.0,170.4062,170.7111,170.3865,170.6619,34980.0
2021-09-22 14:15:00,173.5,173.73,173.49,173.61,95351.0,170.6619,170.8882,170.6521,170.7701,95351.0
2021-09-22 14:20:00,173.61,173.8,173.36,173.53,223525.0,170.7701,170.957,170.5242,170.6914,223525.0
2021-09-22 14:25:00,173.53,173.92,173.45,173.9,49360.0,170.6914,171.0751,170.6128,171.0554,49360.0
2021-09-22 14:30:00,173.88,174.12,173.78,173.97,64893.0,171.0357,171.2718,170.9374,171.1243,64893.0
2021-09-22 14:35:00,173.95,174.16,173.74,173.85,100153.0,171.1046,171.3111,170.898,171.0062,100153.0
2021-09-22 14:40:00,173.82,174.15,173.66,174.08,185378.0,170.9767,171.3013,170.8193,171.2325,185378.0
2021-09-22 14:45:00,174.02,174.08,173.34,173.41,94533.0,171.1734,171.2325,170.5046,170.5734,94533.0
2021-09-22 14:50:00,173.33,174.04,173.2,173.95,214490.0,170.4947,171.1931,170.3668,171.1046,214490.0
2021-09-22 14:55:00,173.95,174.04,173.81,173.97,69662.0,171.1046,171.1931,170.9669,171.1243,69662.0
2021-09-22 15:00:00,173.93,174.21,173.79,174.18,181639.0,171.0849,171.3603,170.9472,171.3308,181639.0
2021-09-22 15:05:00,174.18,174.33,174.03,174.25,94152.0,171.3308,171.4784,171.1833,171.3997,94152.0
2021-09-22 15:10:00,174.27,174.63,174.17,174.61,53775.0,171.4193,171.7735,171.321,171.7538,53775.0
2021-09-22 15:15:00,174.6,175.35,174.59,175.34,290993.0,171.7439,172.4817,171.7341,172.4718,290993.0
2021-09-22 15:20:00,175.34,175.34,174.72,175.11,217556.0,172.4718,172.4718,171.862,172.2456,217556.0
2021-09-22 15:25:00,175.12,175.18,174.5,174.51,133829.0,172.2554,172.3145,171.6456,171.6554,133829.0
2021-09-22 15:30:00,174.51,174.56,174.09,174.16,146080.0,171.6554,171.7046,171.2423,171.3111,146080.0
2021-09-22 15:35:00,174.17,174.53,174.15,174.46,90438.0,171.321,171.6751,171.3013,171.6062,90438.0
2021-09-22 15:40:00,174.45,174.47,173.97,174.01,106833.0,171.5964,171.6161,171.1243,171.1636,106833.0
2021-09-22 15:45:00,173.97,174.1,173.76,173.78,94311.0,171.1243,171.2521,170.9177,170.9374,94311.0
2021-09-22 15:50:00,173.76,173.98,173.69,173.74,105934.0,170.9177,171.1341,170.8488,170.898,105934.0
2021-09-22 15:55:00,173.73,173.78,173.4,173.65,268622.0,170.8882,170.9374,170.5636,170.8095,268622.0
2021-09-23 09:30:00,174.94,175.93,174.37,175.5,272855.0,172.0784,173.0522,171.5177,172.6292,272855.0
2021-09-23 09:35:00,175.46,175.76,175.15,175.7,115747.0,172.5899,172.885,172.2849,172.826,115747.0
2021-09-23 09:40:00,175.73,176.04,175.45,175.6,148558.0,172.8555,173.1604,172.58,172.7276,148558.0
2021-09-23 09:45:00,175.65,175.9,175.53,175.78,120539.0,172.7768,173.0227,172.6587,172.9046,120539.0
2021-09-23 09:50:00,175.78,175.92,175.58,175.76,84812.0,172.9046,173.0424,172.7079,172.885,84812.0
2021-09-23 09:55:00,175.79,176.16,175.72,176.05,129632.0,172.9145,173.2784,172.8456,173.1702,129632.0
2021-09-23 10:00:00,176.06,176.56,175.95,176.45,145638.0,173.1801,173.6719,173.0719,173.5637,145638.0
2021-09-23 10:05:00,176.43,176.56,176.32,176.38,104972.0,173.544,173.6719,173.4358,173.4948,104972.0
2021-09-23 10:10:00,176.4,176.84,176.27,176.83,115783.0,173.5145,173.9473,173.3866,173.9375,115783.0
2021-09-23 10:15:00,176.84,176.91,176.1,176.13,118953.0,173.9473,174.0162,173.2194,173.2489,118953.0
2021-09-23 10:20:00,176.15,176.58,175.83,176.56,147482.0,173.2686,173.6916,172.9538,173.6719,147482.0
2021-09-23 10:25:00,176.55,176.65,176.35,176.54,66079.0,173.662,173.7604,173.4653,173.6522,66079.0
2021-09-23 10:30:00,176.56,176.68,176.22,176.45,42373.0,173.6719,173.7899,173.3374,173.5637,42373.0
2021-09-23 10:35:00,176.47,176.61,176.32,176.34,47037.0,173.5834,173.7211,173.4358,173.4555,47037.0
2021-09-23 10:40:00,176.33,176.37,175.95,176.12,47785.0,173.4456,173.485,173.0719,173.2391,47785.0
2021-09-23 10:45:00,176.14,176.5,176.05,176.49,146976.0,173.2588,173.6129,173.1702,173.603,146976.0
2021-09-23 10:50:00,176.49,176.64,176.36,176.58,81232.0,173.603,173.7506,173.4752,173.6916,81232.0
2021-09-23 10:55:00,176.56,176.6,176.24,176.44,51596.0,173.6719,173.7112,173.3571,173.5538,51596.0
2021-09-23 11:00:00,176.43,176.45,176.23,176.25,34067.0,173.544,173.5637,173.3473,173.367,34067.0
2021-09-23 11:05:00,176.21,176.42,176.2,176.32,70034.0,173.3276,173.5342,173.3178,173.4358,70034.0
2021-09-23 11:10:00,176.3,176.5,176.26,176.38,43304.0,173.4161,173.6129,173.3768,173.4948,43304.0
2021-09-23 11:15:00,176.39,176.54,176.37,176.42,34067.0,173.5047,173.6522,173.485,173.5342,34067.0
2021-09-23 11:20:00,176.44,176.51,176.34,176.51,35242.0,173.5538,173.6227,173.4555,173.6227,35242.0
2021-09-23 11:25:00,176.5,176.75,176.47,176.66,43122.0,173.6129,173.8588,173.5834,173.7702,43122.0
2021-09-23 11:30:00,176.7,176.94,176.63,176.69,98092.0,173.8096,174.0457,173.7407,173.7998,98092.0
2021-09-23 11:35:00,176.71,176.8,176.64,176.73,59913.0,173.8194,173.908,173.7506,173.8391,59913.0
2021-09-23 11:40:00,176.72,176.76,176.54,176.75,68428.0,173.8293,173.8686,173.6522,173.8588,68428.0
2021-09-23 11:45:00,176.75,176.86,176.69,176.86,32829.0,173.8588,173.967,173.7998,173.967,32829.0
2021-09-23 11:50:00,176.88,176.92,176.74,176.87,38355.0,173.9867,174.026,173.8489,173.9768,38355.0
2021-09-23 11:55:00,176.88,177.02,176.85,176.99,36038.0,173.9867,174.1244,173.9571,174.0949,36038.0
2021-09-23 12:00:00,177.0,177.03,176.8,176.9,32106.0,174.1047,174.1342,173.908,174.0063,32106.0
2021-09-23 12:05:00,176.94,176.95,176.76,176.78,21665.0,174.0457,174.0555,173.8686,173.8883,21665.0
2021-09-23 12:10:00,176.76,176.95,176.74,176.93,26231.0,173.8686,174.0555,173.8489,174.0358,26231.0
2021-09-23 12:15:00,176.93,177.04,176.89,176.96,38161.0,174.0358,174.144,173.9965,174.0653,38161.0
2021-09-23 12:20:00,176.97,177.02,176.82,176.89,46915.0,174.0752,174.1244,173.9276,173.9965,46915.0
2021-09-23 12:25:00,176.88,177.08,176.83,177.07,42042.0,173.9867,174.1834,173.9375,174.1735,42042.0
2021-09-23 12:30:00,177.05,177.09,176.98,177.03,39123.0,174.1539,174.1932,174.085,174.1342,39123.0
2021-09-23 12:35:00,177.03,177.14,177.01,177.05,32521.0,174.1342,174.2424,174.1145,174.1539,32521.0
2021-09-23 12:40:00,177.04,177.13,176.93,177.12,54857.0,174.144,174.2326,174.0358,174.2227,54857.0
2021-09-23 12:45:00,177.14,177.19,177.04,177.08,30859.0,174.2424,174.2916,174.144,174.1834,30859.0
2021-09-23 12:50:00,177.08,177.09,176.98,177.01,26833.0,174.1834,174.1932,174.085,174.1145,26833.0
2021-09-23 12:55:00,177.02,177.06,176.6,176.63,64742.0,174.1244,174.1637,173.7112,173.7407,64742.0
2021-09-23 13:00:00,176.63,176.86,176.61,176.8,56511.0,173.7407,173.967,173.7211,173.908,56511.0
2021-09-23 13:05:00,176.82,176.88,176.78,176.79,25904.0,173.9276,173.9867,173.8883,173.8981,25904.0
2021-09-23 13:10:00,176.79,176.84,176.72,176.8,32146.0,173.8981,173.9473,173.8293,173.908,32146.0
2021-09-23 13:15:00,176.81,176.81,176.68,176.77,43030.0,173.9178,173.9178,173.7899,173.8785,43030.0
2021-09-23 13:20:00,176.78,176.88,176.78,176.84,22518.0,173.8883,173.9867,173.8883,173.9473,22518.0
2021-09-23 13:25:00,176.83,176.86,176.76,176.8,17813.0,173.9375,173.967,173.8686,173.908,17813.0
2021-09-23 13:30:00,176.79,176.94,176.79,176.94,23456.0,173.8981,174.0457,173.8981,174.0457,23456.0
2021-09-23 13:35:00,176.95,176.98,176.87,176.95,21938.0,174.0555,174.085,173.9768,174.0555,21938.0
2021-09-23 13:40:00,176.96,176.99,176.73,176.89,44464.0,174.0653,174.0949,173.8391,173.9965,44464.0
2021-09-23 13:45:00,176.91,176.98,176.75,176.81,25766.0,174.0162,174.085,173.8588,173.9178,25766.0
2021-09-23 13:50:00,176.82,176.87,176.82,176.85,23080.0,173.9276,173.9768,173.9276,173.9571,23080.0
2021-09-23 13:55:00,176.85,176.85,176.68,176.75,25073.0,173.9571,173.9571,173.7899,173.8588,25073.0
2021-09-23 14:00:00,176.75,176.78,176.62,176.65,32580.0,173.8588,173.8883,173.7309,173.7604,32580.0
2021-09-23 14:05:00,176.66,176.67,176.43,176.45,29028.0,173.7702,173.7801,173.544,173.5637,29028.0
2021-09-23 14:10:00,176.44,176.47,176.34,176.35,32261.0,173.5538,173.5834,173.4555,173.4653,32261.0
2021-09-23 14:15:00,176.35,176.42,176.32,176.34,27423.0,173.4653,173.5342,173.4358,173.4555,27423.0
2021-09-23 14:20:00,176.33,176.45,176.28,176.36,54178.0,173.4456,173.5637,173.3965,173.4752,54178.0
2021-09-23 14:25:00,176.38,176.46,176.33,176.37,24910.0,173.4948,173.5735,173.4456,173.485,24910.0
2021-09-23 14:30:00,176.38,176.5,176.32,176.33,40328.0,173.4948,173.6129,173.4358,173.4456,40328.0
2021-09-23 14:35:00,176.33,176.34,176.14,176.19,45075.0,173.4456,173.4555,173.2588,173.3079,45075.0
2021-09-23 14:40:00,176.19,176.2,175.93,176.0,66601.0,173.3079,173.3178,173.0522,173.121,66601.0
2021-09-23 14:45:00,176.03,176.15,175.96,175.99,40591.0,173.1506,173.2686,173.0817,173.1112,40591.0
2021-09-23 14:50:00,176.0,176.08,175.96,176.0,44383.0,173.121,173.1997,173.0817,173.121,44383.0
2021-09-23 14:55:00,176.0,176.02,175.9,175.95,46753.0,173.121,173.1407,173.0227,173.0719,46753.0
2021-09-23 15:00:00,175.94,176.12,175.86,176.11,45975.0,173.062,173.2391,172.9833,173.2292,45975.0
2021-09-23 15:05:00,176.1,176.15,176.04,176.06,50259.0,173.2194,173.2686,173.1604,173.1801,50259.0
2021-09-23 15:10:00,176.05,176.06,175.97,176.03,32102.0,173.1702,173.1801,173.0915,173.1506,32102.0
2021-09-23 15:15:00,176.03,176.31,176.03,176.28,56575.0,173.1506,173.426,173.1506,173.3965,56575.0
2021-09-23 15:20:00,176.28,176.47,176.28,176.42,44770.0,173.3965,173.5834,173.3965,173.5342,44770.0
2021-09-23 15:25:00,176.44,176.49,176.38,176.45,41768.0,173.5538,173.603,173.4948,173.5637,41768.0
2021-09-23 15:30:00,176.46,176.55,176.36,176.53,44413.0,173.5735,173.662,173.4752,173.6424,44413.0
2021-09-23 15:35:00,176.52,176.55,176.31,176.43,61836.0,173.6325,173.662,173.426,173.544,61836.0
2021-09-23 15:40:00,176.43,176.53,176.27,176.46,60243.0,173.544,173.6424,173.3866,173.5735,60243.0
2021-09-23 15:45:00,176.47,176.59,176.39,176.57,76016.0,173.5834,173.7014,173.5047,173.6817,76016.0
2021-09-23 15:50:00,176.5,176.55,176.25,176.49,141826.0,173.6129,173.662,173.367,173.603,141826.0
2021-09-23 15:55:00,176.47,176.48,176.13,176.2,255542.0,173.5834,173.5932,173.2489,173.3178,255542.0
2021-09-24 09:30:00,175.3,176.11,175.07,175.87,267413.0,172.4325,173.2292,172.2063,172.9932,267413.0
2021-09-24 09:35:00,175.83,176.24,175.63,176.11,108000.0,172.9538,173.3571,172.7571,173.2292,108000.0
2021-09-24 09:40:00,176.06,176.27,175.88,176.15,64031.0,173.1801,173.3866,173.003,173.2686,64031.0
2021-09-24 09:45:00,176.13,176.2,175.18,175.25,69688.0,173.2489,173.3178,172.3145,172.3833,69688.0
2021-09-24 09:50:00,175.25,175.82,175.22,175.67,72937.0,172.3833,172.944,172.3538,172.7964,72937.0
2021-09-24 09:55:00,175.67,176.33,175.64,176.29,53054.0,172.7964,173.4456,172.7669,173.4063,53054.0
2021-09-24 10:00:00,176.3,176.7,176.13,176.65,80330.0,173.4161,173.8096,173.2489,173.7604,80330.0
2021-09-24 10:05:00,176.7,176.7,176.05,176.18,70834.0,173.8096,173.8096,173.1702,173.2981,70834.0
2021-09-24 10:10:00,176.16,176.21,175.9,175.95,44386.0,173.2784,173.3276,173.0227,173.0719,44386.0
2021-09-24 10:15:00,175.95,176.15,175.88,175.95,23417.0,173.0719,173.2686,173.003,173.0719,23417.0
2021-09-24 10:20:00,175.98,176.19,175.91,176.07,30452.0,173.1014,173.3079,173.0325,173.1899,30452.0
2021-09-24 10:25:00,176.09,176.14,175.97,175.97,26592.0,173.2096,173.2588,173.0915,173.0915,26592.0
2021-09-24 10:30:00,175.99,176.08,175.85,175.87,22243.0,173.1112,173.1997,172.9735,172.9932,22243.0
2021-09-24 10:35:00,175.89,176.15,175.89,176.01,13300.0,173.0128,173.2686,173.0128,173.1309,13300.0
2021-09-24 10:40:00,176.03,176.09,175.82,175.82,12977.0,173.1506,173.2096,172.944,172.944,12977.0
2021-09-24 10:45:00,175.85,175.93,175.67,175.76,46493.0,172.9735,173.0522,172.7964,172.885,46493.0
2021-09-24 10:50:00,175.77,175.8,175.38,175.41,31633.0,172.8948,172.9243,172.5112,172.5407,31633.0
2021-09-24 10:55:00,175.42,175.57,175.41,175.45,45995.0,172.5505,172.6981,172.5407,172.58,45995.0
2021-09-24 11:00:00,175.44,175.63,175.41,175.58,70794.0,172.5702,172.7571,172.5407,172.7079,70794.0
2021-09-24 11:05:00,175.57,175.6,175.44,175.6,21377.0,172.6981,172.7276,172.5702,172.7276,21377.0
2021-09-24 11:10:00,175.58,175.62,175.45,175.49,11215.0,172.7079,172.7473,172.58,172.6194,11215.0
2021-09-24 11:15:00,175.46,175.47,175.28,175.34,39485.0,172.5899,172.5997,172.4128,172.4718,39485.0
2021-09-24 11:20:00,175.34,175.44,175.28,175.34,28446.0,172.4718,172.5702,172.4128,172.4718,28446.0
2021-09-24 11:25:00,175.32,175.39,175.15,175.26,59903.0,172.4522,172.521,172.2849,172.3932,59903.0
2021-09-24 11:30:00,175.27,175.55,175.27,175.48,47973.0,172.403,172.6784,172.403,172.6096,47973.0
2021-09-24 11:35:00,175.47,175.6,175.32,175.58,18779.0,172.5997,172.7276,172.4522,172.7079,18779.0
2021-09-24 11:40:00,175.59,175.72,175.54,175.65,33794.0,172.7178,172.8456,172.6686,172.7768,33794.0
2021-09-24 11:45:00,175.63,175.78,175.55,175.72,19702.0,172.7571,172.9046,172.6784,172.8456,19702.0
2021-09-24 11:50:00,175.74,176.02,175.73,175.96,34891.0,172.8653,173.1407,172.8555,173.0817,34891.0
2021-09-24 11:55:00,175.94,175.95,175.75,175.78,39433.0,173.062,173.0719,172.8751,172.9046,39433.0
2021-09-24 12:00:00,175.79,175.81,175.65,175.74,17089.0,172.9145,172.9342,172.7768,172.8653,17089.0
2021-09-24 12:05:00,175.77,175.83,175.69,175.72,17724.0,172.8948,172.9538,172.8161,172.8456,17724.0
2021-09-24 12:10:00,175.73,175.77,175.65,175.7,37616.0,172.8555,172.8948,172.7768,172.826,37616.0
2021-09-24 12:15:00,175.74,176.02,175.71,175.96,50939.0,172.8653,173.1407,172.8358,173.0817,50939.0
2021-09-24 12:20:00,175.94,176.08,175.68,175.82,271749.0,173.062,173.1997,172.8063,172.944,271749.0
2021-09-24 12:25:00,175.84,175.89,175.73,175.77,36070.0,172.9637,173.0128,172.8555,172.8948,36070.0
2021-09-24 12:30:00,175.73,175.76,175.57,175.58,35420.0,172.8555,172.885,172.6981,172.7079,35420.0
2021-09-24 12:35:00,175.57,175.78,175.53,175.78,47919.0,172.6981,172.9046,172.6587,172.9046,47919.0
2021-09-24 12:40:00,175.76,175.88,175.69,175.84,26676.0,172.885,173.003,172.8161,172.9637,26676.0
2021-09-24 12:45:00,175.83,175.85,175.75,175.76,19637.0,172.9538,172.9735,172.8751,172.885,19637.0
2021-09-24 12:50:00,175.78,175.85,175.7,175.81,34916.0,172.9046,172.9735,172.826,172.9342,34916.0
2021-09-24 12:55:00,175.84,175.95,175.82,175.87,23579.0,172.9637,173.0719,172.944,172.9932,23579.0
2021-09-24 13:00:00,175.85,175.87,175.76,175.78,13978.0,172.9735,172.9932,172.885,172.9046,13978.0
2021-09-24 13:05:00,175.77,175.86,175.76,175.78,13400.0,172.8948,172.9833,172.885,172.9046,13400.0
2021-09-24 13:10:00,175.8,175.84,175.68,175.84,17566.0,172.9243,172.9637,172.8063,172.9637,17566.0
2021-09-24 13:15:00,175.84,175.85,175.72,175.81,10164.0,172.9637,172.9735,172.8456,172.9342,10164.0
2021-09-24 13:20:00,175.81,175.97,175.79,175.93,20304.0,172.9342,173.0915,172.9145,173.0522,20304.0
2021-09-24 13:25:00,175.93,176.0,175.89,175.95,14101.0,173.0522,173.121,173.0128,173.0719,14101.0
2021-09-24 13:30:00,175.95,175.98,175.81,175.81,18811.0,173.0719,173.1014,172.9342,172.9342,18811.0
2021-09-24 13:35:00,175.82,175.83,175.7,175.71,20393.0,172.944,172.9538,172.826,172.8358,20393.0
2021-09-24 13:40:00,175.72,175.83,175.66,175.81,16625.0,172.8456,172.9538,172.7866,172.9342,16625.0
2021-09-24 13:45:00,175.79,175.87,175.79,175.87,31612.0,172.9145,172.9932,172.9145,172.9932,31612.0
2021-09-24 13:50:00,175.85,175.88,175.67,175.67,21179.0,172.9735,173.003,172.7964,172.7964,21179.0
2021-09-24 13:55:00,175.67,175.69,175.61,175.63,18690.0,172.7964,172.8161,172.7374,172.7571,18690.0
2021-09-24 14:00:00,175.63,175.75,175.63,175.75,19238.0,172.7571,172.8751,172.7571,172.8751,19238.0
2021-09-24 14:05:00,175.75,175.78,175.63,175.67,18268.0,172.8751,172.9046,172.7571,172.7964,18268.0
2021-09-24 14:10:00,175.68,175.8,175.66,175.73,16466.0,172.8063,172.9243,172.7866,172.8555,16466.0
2021-09-24 14:15:00,175.73,175.83,175.7,175.81,23523.0,172.8555,172.9538,172.826,172.9342,23523.0
2021-09-24 14:20:00,175.82,175.83,175.75,175.81,30397.0,172.944,172.9538,172.8751,172.9342,30397.0
2021-09-24 14:25:00,175.82,175.82,175.64,175.78,35399.0,172.944,172.944,172.7669,172.9046,35399.0
2021-09-24 14:30:00,175.8,175.86,175.72,175.8,35126.0,172.9243,172.9833,172.8456,172.9243,35126.0
2021-09-24 14:35:00,175.81,175.81,175.72,175.73,9484.0,172.9342,172.9342,172.8456,172.8555,9484.0
2021-09-24 14:40:00,175.72,175.87,175.72,175.87,18192.0,172.8456,172.9932,172.8456,172.9932,18192.0
2021-09-24 14:45:00,175.86,175.92,175.82,175.92,16434.0,172.9833,173.0424,172.944,173.0424,16434.0
2021-09-24 14:50:00,175.92,175.97,175.88,175.97,17275.0,173.0424,173.0915,173.003,173.0915,17275.0
2021-09-24 14:55:00,175.97,176.09,175.95,176.07,21637.0,173.0915,173.2096,173.0719,173.1899,21637.0
2021-09-24 15:00:00,176.09,176.09,175.9,175.97,29862.0,173.2096,173.2096,173.0227,173.0915,29862.0
2021-09-24 15:05:00,175.98,176.02,175.89,176.01,36640.0,173.1014,173.1407,173.0128,173.1309,36640.0
2021-09-24 15:10:00,175.98,176.06,175.98,176.06,22197.0,173.1014,173.1801,173.1014,173.1801,22197.0
2021-09-24 15:15:00,176.06,176.12,176.03,176.05,19603.0,173.1801,173.2391,173.1506,173.1702,19603.0
2021-09-24 15:20:00,176.04,176.34,176.02,176.27,37437.0,173.1604,173.4555,173.1407,173.3866,37437.0
2021-09-24 15:25:00,176.27,176.27,176.17,176.21,58295.0,173.3866,173.3866,173.2883,173.3276,58295.0
2021-09-24 15:30:00,176.23,176.36,176.03,176.16,131629.0,173.3473,173.4752,173.1506,173.2784,131629.0
2021-09-24 15:35:00,176.17,176.23,176.11,176.23,41054.0,173.2883,173.3473,173.2292,173.3473,41054.0
2021-09-24 15:40:00,176.22,176.26,176.09,176.22,64117.0,173.3374,173.3768,173.2096,173.3374,64117.0
2021-09-24 15:45:00,176.22,176.3,176.19,176.21,67623.0,173.3374,173.4161,173.3079,173.3276,67623.0
2021-09-24 15:50:00,176.21,176.22,176.06,176.11,73552.0,173.3276,173.3374,173.1801,173.2292,73552.0
2021-09-24 15:55:00,176.11,176.11,175.97,176.02,285607.0,173.2292,173.2292,173.0915,173.1407,285607.0
2021-09-27 09:30:00,176.63,177.28,176.4,176.99,215515.0,173.7407,174.3801,173.5145,174.0949,215515.0
2021-09-27 09:35:00,176.97,176.98,175.98,176.12,77452.0,174.0752,174.085,173.1014,173.2391,77452.0
2021-09-27 09:40:00,176.17,176.67,175.96,176.33,177739.0,173.2883,173.7801,173.0817,173.4456,177739.0
2021-09-27 09:45:00,176.29,177.04,176.29,177.01,140889.0,173.4063,174.144,173.4063,174.1145,140889.0
2021-09-27 09:50:00,176.97,177.32,176.74,177.26,169706.0,174.0752,174.4195,173.8489,174.3604,169706.0
2021-09-27 09:55:00,177.24,177.52,177.02,177.52,103832.0,174.3408,174.6162,174.1244,174.6162,103832.0
2021-09-27 10:00:00,177.43,177.84,177.34,177.81,67645.0,174.5277,174.9309,174.4391,174.9014,67645.0
2021-09-27 10:05:00,177.81,178.29,177.77,178.23,98201.0,174.9014,175.3736,174.8621,175.3146,98201.0
2021-09-27 10:10:00,178.24,178.38,178.02,178.31,84564.0,175.3244,175.4621,175.108,175.3933,84564.0
2021-09-27 10:15:00,178.31,178.43,178.1,178.13,54782.0,175.3933,175.5113,175.1867,175.2162,54782.0
2021-09-27 10:20:00,178.12,178.6,178.11,178.38,74881.0,175.2064,175.6785,175.1965,175.4621,74881.0
2021-09-27 10:25:00,178.37,178.53,178.2,178.51,61877.0,175.4523,175.6097,175.2851,175.59,61877.0
2021-09-27 10:30:00,178.5,178.68,178.45,178.5,74400.0,175.5802,175.7572,175.531,175.5802,74400.0
2021-09-27 10:35:00,178.52,178.6,178.32,178.49,78814.0,175.5998,175.6785,175.4031,175.5703,78814.0
2021-09-27 10:40:00,178.52,178.81,178.52,178.73,122543.0,175.5998,175.8851,175.5998,175.8064,122543.0
2021-09-27 10:45:00,178.74,178.92,178.61,178.79,97688.0,175.8162,175.9933,175.6884,175.8654,97688.0
2021-09-27 10:50:00,178.79,178.86,178.58,178.58,63626.0,175.8654,175.9343,175.6588,175.6588,63626.0
2021-09-27 10:55:00,178.6,178.65,178.16,178.2,113319.0,175.6785,175.7277,175.2457,175.2851,113319.0
2021-09-27 11:00:00,178.21,178.49,178.16,178.37,62808.0,175.2949,175.5703,175.2457,175.4523,62808.0
2021-09-27 11:05:00,178.37,178.44,178.2,178.34,41416.0,175.4523,175.5211,175.2851,175.4228,41416.0
2021-09-27 11:10:00,178.35,178.53,178.29,178.43,40471.0,175.4326,175.6097,175.3736,175.5113,40471.0
2021-09-27 11:15:00,178.41,178.5,178.3,178.31,31881.0,175.4916,175.5802,175.3834,175.3933,31881.0
2021-09-27 11:20:00,178.31,178.39,178.27,178.38,28108.0,175.3933,175.472,175.3539,175.4621,28108.0
2021-09-27 11:25:00,178.37,178.53,178.35,178.48,40911.0,175.4523,175.6097,175.4326,175.5605,40911.0
2021-09-27 11:30:00,178.47,178.56,178.41,178.47,25259.0,175.5506,175.6392,175.4916,175.5506,25259.0
2021-09-27 11:35:00,178.45,178.85,178.42,178.69,45823.0,175.531,175.9244,175.5015,175.767,45823.0
2021-09-27 11:40:00,178.67,178.84,178.56,178.66,83587.0,175.7474,175.9146,175.6392,175.7375,83587.0
2021-09-27 11:45:00,178.63,178.75,178.46,178.69,42846.0,175.708,175.8261,175.5408,175.767,42846.0
2021-09-27 11:50:00,178.71,178.75,178.65,178.72,30007.0,175.7867,175.8261,175.7277,175.7966,30007.0
2021-09-27 11:55:00,178.72,178.76,178.59,178.71,27678.0,175.7966,175.8359,175.6687,175.7867,27678.0
2021-09-27 12:00:00,178.68,178.73,178.54,178.65,66570.0,175.7572,175.8064,175.6195,175.7277,66570.0
2021-09-27 12:05:00,178.66,178.89,178.66,178.77,99325.0,175.7375,175.9638,175.7375,175.8457,99325.0
2021-09-27 12:10:00,178.77,178.86,178.74,178.83,22099.0,175.8457,175.9343,175.8162,175.9048,22099.0
2021-09-27 12:15:00,178.82,179.06,178.79,179.02,58667.0,175.8949,176.131,175.8654,176.0916,58667.0
2021-09-27 12:20:00,179.05,179.13,178.96,179.1,55302.0,176.1212,176.1998,176.0326,176.1703,55302.0
2021-09-27 12:25:00,179.11,179.19,179.04,179.13,37610.0,176.1802,176.2589,176.1113,176.1998,37610.0
2021-09-27 12:30:00,179.13,179.46,179.1,179.35,126753.0,176.1998,176.5244,176.1703,176.4162,126753.0
2021-09-27 12:35:00,179.34,179.35,179.02,179.09,114703.0,176.4064,176.4162,176.0916,176.1605,114703.0
2021-09-27 12:40:00,179.09,179.11,178.96,179.01,34360.0,176.1605,176.1802,176.0326,176.0818,34360.0
2021-09-27 12:45:00,179.01,179.03,178.77,178.78,57091.0,176.0818,176.1015,175.8457,175.8556,57091.0
2021-09-27 12:50:00,178.78,178.8,178.59,178.67,32733.0,175.8556,175.8752,175.6687,175.7474,32733.0
2021-09-27 12:55:00,178.65,178.68,178.57,178.6,23749.0,175.7277,175.7572,175.649,175.6785,23749.0
2021-09-27 13:00:00,178.58,178.64,178.48,178.56,25249.0,175.6588,175.7179,175.5605,175.6392,25249.0
2021-09-27 13:05:00,178.57,178.69,178.53,178.54,45213.0,175.649,175.767,175.6097,175.6195,45213.0
2021-09-27 13:10:00,178.51,178.54,178.28,178.45,44201.0,175.59,175.6195,175.3637,175.531,44201.0
2021-09-27 13:15:00,178.43,178.59,178.42,178.51,27497.0,175.5113,175.6687,175.5015,175.59,27497.0
2021-09-27 13:20:00,178.51,178.51,178.4,178.42,31019.0,175.59,175.59,175.4818,175.5015,31019.0
2021-09-27 13:25:00,178.44,178.44,178.26,178.29,69687.0,175.5211,175.5211,175.3441,175.3736,69687.0
2021-09-27 13:30:00,178.28,178.32,178.16,178.26,28308.0,175.3637,175.4031,175.2457,175.3441,28308.0
2021-09-27 13:35:00,178.25,178.25,178.1,178.18,21083.0,175.3342,175.3342,175.1867,175.2654,21083.0
2021-09-27 13:40:00,178.17,178.31,178.16,178.26,35229.0,175.2555,175.3933,175.2457,175.3441,35229.0
2021-09-27 13:45:00,178.26,178.48,178.22,178.46,42359.0,175.3441,175.5605,175.3047,175.5408,42359.0
2021-09-27 13:50:00,178.45,178.6,178.41,178.54,60779.0,175.531,175.6785,175.4916,175.6195,60779.0
2021-09-27 13:55:00,178.55,178.59,178.48,178.53,30667.0,175.6293,175.6687,175.5605,175.6097,30667.0
2021-09-27 14:00:00,178.52,178.6,178.48,178.48,22948.0,175.5998,175.6785,175.5605,175.5605,22948.0
2021-09-27 14:05:00,178.5,178.54,178.39,178.5,29778.0,175.5802,175.6195,175.472,175.5802,29778.0
2021-09-27 14:10:00,178.52,178.52,178.39,178.42,34708.0,175.5998,175.5998,175.472,175.5015,34708.0
2021-09-27 14:15:00,178.45,178.58,178.43,178.55,17839.0,175.531,175.6588,175.5113,175.6293,17839.0
2021-09-27 14:20:00,178.54,178.59,178.44,178.55,16791.0,175.6195,175.6687,175.5211,175.6293,16791.0
2021-09-27 14:25:00,178.53,178.63,178.49,178.61,28432.0,175.6097,175.708,175.5703,175.6884,28432.0
2021-09-27 14:30:00,178.63,178.64,178.45,178.49,61427.0,175.708,175.7179,175.531,175.5703,61427.0
2021-09-27 14:35:00,178.49,178.49,178.32,178.42,53153.0,175.5703,175.5703,175.4031,175.5015,53153.0
2021-09-27 14:40:00,178.43,178.61,178.39,178.61,36443.0,175.5113,175.6884,175.472,175.6884,36443.0
2021-09-27 14:45:00,178.6,178.67,178.48,178.49,30528.0,175.6785,175.7474,175.5605,175.5703,30528.0
2021-09-27 14:50:00,178.5,178.52,178.42,178.49,24727.0,175.5802,175.5998,175.5015,175.5703,24727.0
2021-09-27 14:55:00,178.47,178.56,178.43,178.47,36186.0,175.5506,175.6392,175.5113,175.5506,36186.0
2021-09-27 15:00:00,178.48,178.56,178.43,178.48,53303.0,175.5605,175.6392,175.5113,175.5605,53303.0
2021-09-27 15:05:00,178.47,178.56,178.39,178.54,70786.0,175.5506,175.6392,175.472,175.6195,70786.0
2021-09-27 15:10:00,178.53,178.69,178.5,178.69,66640.0,175.6097,175.767,175.5802,175.767,66640.0
2021-09-27 15:15:00,178.66,178.81,178.66,178.74,54606.0,175.7375,175.8851,175.7375,175.8162,54606.0
2021-09-27 15:20:00,178.75,178.81,178.59,178.6,51546.0,175.8261,175.8851,175.6687,175.6785,51546.0
2021-09-27 15:25:00,178.59,178.7,178.59,178.63,35106.0,175.6687,175.7769,175.6687,175.708,35106.0
2021-09-27 15:30:00,178.64,178.77,178.6,178.64,67159.0,175.7179,175.8457,175.6785,175.7179,67159.0
2021-09-27 15:35:00,178.64,178.76,178.54,178.69,84256.0,175.7179,175.8359,175.6195,175.767,84256.0
2021-09-27 15:40:00,178.7,178.78,178.48,178.58,86225.0,175.7769,175.8556,175.5605,175.6588,86225.0
2021-09-27 15:45:00,178.56,178.6,178.44,178.44,65419.0,175.6392,175.6785,175.5211,175.5211,65419.0
2021-09-27 15:50:00,178.44,178.51,178.28,178.33,154244.0,175.5211,175.59,175.3637,175.4129,154244.0
2021-09-27 15:55:00,178.32,178.38,178.12,178.28,343383.0,175.4031,175.4621,175.2064,175.3637,343383.0
2021-09-28 09:30:00,177.75,178.0,176.88,177.15,183692.0,174.8424,175.0883,173.9867,174.2522,183692.0
2021-09-28 09:35:00,177.21,177.56,177.03,177.31,77862.0,174.3113,174.6555,174.1342,174.4096,77862.0
2021-09-28 09:40:00,177.31,177.55,176.59,176.61,94391.0,174.4096,174.6457,173.7014,173.7211,94391.0
2021-09-28 09:45:00,176.58,176.58,175.95,176.11,93603.0,173.6916,173.6916,173.0719,173.2292,93603.0
2021-09-28 09:50:00,176.11,176.25,175.34,175.8,146858.0,173.2292,173.367,172.4718,172.9243,146858.0
2021-09-28 09:55:00,175.82,176.08,175.72,175.97,66842.0,172.944,173.1997,172.8456,173.0915,66842.0
2021-09-28 10:00:00,175.98,176.09,175.35,175.59,75230.0,173.1014,173.2096,172.4817,172.7178,75230.0
2021-09-28 10:05:00,175.53,175.56,175.08,175.15,65174.0,172.6587,172.6882,172.2161,172.2849,65174.0
2021-09-28 10:10:00,175.14,175.53,175.09,175.49,51893.0,172.2751,172.6587,172.2259,172.6194,51893.0
2021-09-28 10:15:00,175.48,175.88,175.25,175.27,72573.0,172.6096,173.003,172.3833,172.403,72573.0
2021-09-28 10:20:00,175.25,175.26,174.8,175.13,106564.0,172.3833,172.3932,171.9407,172.2653,106564.0
2021-09-28 10:25:00,175.12,175.16,174.61,175.09,68344.0,172.2554,172.2948,171.7538,172.2259,68344.0
2021-09-28 10:30:00,175.08,175.13,174.65,174.95,92156.0,172.2161,172.2653,171.7931,172.0882,92156.0
2021-09-28 10:35:00,174.95,175.04,174.55,174.86,100030.0,172.0882,172.1767,171.6948,171.9997,100030.0
2021-09-28 10:40:00,174.82,175.08,174.68,174.88,51278.0,171.9603,172.2161,171.8226,172.0194,51278.0
2021-09-28 10:45:00,174.92,175.02,174.72,174.86,37694.0,172.0587,172.1571,171.862,171.9997,37694.0
2021-09-28 10:50:00,174.83,174.95,174.55,174.81,36613.0,171.9702,172.0882,171.6948,171.9505,36613.0
2021-09-28 10:55:00,174.79,175.09,174.75,174.95,107545.0,171.9308,172.2259,171.8915,172.0882,107545.0
2021-09-28 11:00:00,174.92,175.11,174.6,174.6,37908.0,172.0587,172.2456,171.7439,171.7439,37908.0
2021-09-28 11:05:00,174.57,174.78,174.41,174.42,44620.0,171.7144,171.921,171.5571,171.5669,44620.0
2021-09-28 11:10:00,174.44,174.45,174.21,174.39,69210.0,171.5866,171.5964,171.3603,171.5374,69210.0
2021-09-28 11:15:00,174.37,174.65,174.09,174.58,71057.0,171.5177,171.7931,171.2423,171.7243,71057.0
2021-09-28 11:20:00,174.56,174.75,174.5,174.55,31445.0,171.7046,171.8915,171.6456,171.6948,31445.0
2021-09-28 11:25:00,174.59,174.9,174.57,174.67,27099.0,171.7341,172.039,171.7144,171.8128,27099.0
2021-09-28 11:30:00,174.65,174.8,174.44,174.74,25927.0,171.7931,171.9407,171.5866,171.8817,25927.0
2021-09-28 11:35:00,174.7,174.84,174.64,174.66,36640.0,171.8423,171.98,171.7833,171.803,36640.0
2021-09-28 11:40:00,174.69,174.73,174.08,174.1,74069.0,171.8325,171.8718,171.2325,171.2521,74069.0
2021-09-28 11:45:00,174.1,174.25,173.86,173.98,68931.0,171.2521,171.3997,171.0161,171.1341,68931.0
2021-09-28 11:50:00,173.98,174.31,173.9,174.28,29261.0,171.1341,171.4587,171.0554,171.4292,29261.0
2021-09-28 11:55:00,174.28,174.44,174.21,174.36,64928.0,171.4292,171.5866,171.3603,171.5079,64928.0
2021-09-28 12:00:00,174.36,174.41,174.02,174.09,42539.0,171.5079,171.5571,171.1734,171.2423,42539.0
2021-09-28 12:05:00,174.12,174.29,173.95,174.25,52748.0,171.2718,171.439,171.1046,171.3997,52748.0
2021-09-28 12:10:00,174.26,174.63,174.21,174.48,33070.0,171.4095,171.7735,171.3603,171.6259,33070.0
2021-09-28 12:15:00,174.49,174.9,174.49,174.76,22673.0,171.6357,172.039,171.6357,171.9013,22673.0
2021-09-28 12:20:00,174.76,176.56,174.68,175.21,697537.0,171.9013,173.6719,171.8226,172.344,697537.0
2021-09-28 12:25:00,175.2,175.31,174.83,175.16,85716.0,172.3341,172.4423,171.9702,172.2948,85716.0
2021-09-28 12:30:00,175.16,175.21,174.83,175.05,44020.0,172.2948,172.344,171.9702,172.1866,44020.0
2021-09-28 12:35:00,175.03,175.07,174.93,175.06,37061.0,172.1669,172.2063,172.0685,172.1964,37061.0
2021-09-28 12:40:00,175.03,175.03,174.53,174.57,44415.0,172.1669,172.1669,171.6751,171.7144,44415.0
2021-09-28 12:45:00,174.57,174.81,174.51,174.67,42632.0,171.7144,171.9505,171.6554,171.8128,42632.0
2021-09-28 12:50:00,174.66,174.67,174.38,174.47,50130.0,171.803,171.8128,171.5275,171.6161,50130.0
2021-09-28 12:55:00,174.49,174.55,174.3,174.38,36049.0,171.6357,171.6948,171.4489,171.5275,36049.0
2021-09-28 13:00:00,174.39,174.48,174.15,174.34,49381.0,171.5374,171.6259,171.3013,171.4882,49381.0
2021-09-28 13:05:00,174.34,174.53,174.18,174.35,42819.0,171.4882,171.6751,171.3308,171.498,42819.0
2021-09-28 13:10:00,174.32,174.55,174.32,174.47,47916.0,171.4685,171.6948,171.4685,171.6161,47916.0
2021-09-28 13:15:00,174.47,174.67,174.43,174.64,28100.0,171.6161,171.8128,171.5767,171.7833,28100.0
2021-09-28 13:20:00,174.63,174.77,174.58,174.74,24177.0,171.7735,171.9112,171.7243,171.8817,24177.0
2021-09-28 13:25:00,174.75,174.97,174.73,174.78,37110.0,171.8915,172.1079,171.8718,171.921,37110.0
2021-09-28 13:30:00,174.78,174.81,174.66,174.71,28035.0,171.921,171.9505,171.803,171.8521,28035.0
2021-09-28 13:35:00,174.73,174.88,174.68,174.83,26112.0,171.8718,172.0194,171.8226,171.9702,26112.0
2021-09-28 13:40:00,174.84,175.02,174.67,174.67,40560.0,171.98,172.1571,171.8128,171.8128,40560.0
2021-09-28 13:45:00,174.66,174.74,174.5,174.54,34180.0,171.803,171.8817,171.6456,171.6849,34180.0
2021-09-28 13:50:00,174.55,174.63,174.44,174.48,29728.0,171.6948,171.7735,171.5866,171.6259,29728.0
2021-09-28 13:55:00,174.47,174.57,174.4,174.46,26027.0,171.6161,171.7144,171.5472,171.6062,26027.0
2021-09-28 14:00:00,174.48,174.52,174.31,174.45,30607.0,171.6259,171.6653,171.4587,171.5964,30607.0
2021-09-28 14:05:00,174.43,174.59,174.35,174.4,28713.0,171.5767,171.7341,171.498,171.5472,28713.0
2021-09-28 14:10:00,174.41,174.41,174.11,174.2,48997.0,171.5571,171.5571,171.262,171.3505,48997.0
2021-09-28 14:15:00,174.25,174.81,174.23,174.81,48960.0,171.3997,171.9505,171.38,171.9505,48960.0
2021-09-28 14:20:00,174.8,175.11,174.74,175.09,30405.0,171.9407,172.2456,171.8817,172.2259,30405.0
2021-09-28 14:25:00,175.1,175.38,174.96,175.38,56394.0,172.2358,172.5112,172.0981,172.5112,56394.0
2021-09-28 14:30:00,175.37,175.38,175.02,175.18,61684.0,172.5014,172.5112,172.1571,172.3145,61684.0
2021-09-28 14:35:00,175.17,175.42,175.0,175.37,54817.0,172.3046,172.5505,172.1374,172.5014,54817.0
2021-09-28 14:40:00,175.34,175.74,175.34,175.73,51143.0,172.4718,172.8653,172.4718,172.8555,51143.0
2021-09-28 14:45:00,175.71,176.01,175.66,175.96,60962.0,172.8358,173.1309,172.7866,173.0817,60962.0
2021-09-28 14:50:00,175.99,176.11,175.78,175.8,57695.0,173.1112,173.2292,172.9046,172.9243,57695.0
2021-09-28 14:55:00,175.82,176.04,175.79,175.95,50701.0,172.944,173.1604,172.9145,173.0719,50701.0
2021-09-28 15:00:00,175.95,176.18,175.79,175.87,55670.0,173.0719,173.2981,172.9145,172.9932,55670.0
2021-09-28 15:05:00,175.88,176.04,175.72,175.85,53537.0,173.003,173.1604,172.8456,172.9735,53537.0
2021-09-28 15:10:00,175.87,175.91,175.52,175.52,39374.0,172.9932,173.0325,172.6489,172.6489,39374.0
2021-09-28 15:15:00,175.54,175.67,175.34,175.38,75238.0,172.6686,172.7964,172.4718,172.5112,75238.0
2021-09-28 15:20:00,175.34,175.48,174.86,174.87,32268.0,172.4718,172.6096,171.9997,172.0095,32268.0
2021-09-28 15:25:00,174.89,174.91,174.62,174.62,49242.0,172.0292,172.0489,171.7636,171.7636,49242.0
2021-09-28 15:30:00,174.59,174.8,174.5,174.5,50540.0,171.7341,171.9407,171.6456,171.6456,50540.0
2021-09-28 15:35:00,174.52,174.93,174.47,174.6,47391.0,171.6653,172.0685,171.6161,171.7439,47391.0
2021-09-28 15:40:00,174.59,174.96,174.55,174.65,49727.0,171.7341,172.0981,171.6948,171.7931,49727.0
2021-09-28 15:45:00,174.67,174.77,174.22,174.22,75523.0,171.8128,171.9112,171.3702,171.3702,75523.0
2021-09-28 15:50:00,174.2,174.61,174.08,174.53,105790.0,171.3505,171.7538,171.2325,171.6751,105790.0
2021-09-28 15:55:00,174.53,174.77,174.42,174.47,222252.0,171.6751,171.9112,171.5669,171.6161,222252.0
2021-09-29 09:30:00,174.25,174.52,173.34,173.5,243691.0,171.3997,171.6653,170.5046,170.6619,243691.0
2021-09-29 09:35:00,173.51,173.59,172.8,173.48,189225.0,170.6718,170.7505,169.9734,170.6423,189225.0
2021-09-29 09:40:00,173.5,173.86,173.41,173.58,64805.0,170.6619,171.0161,170.5734,170.7406,64805.0
2021-09-29 09:45:00,173.6,173.63,173.03,173.44,68037.0,170.7603,170.7898,170.1996,170.6029,68037.0
2021-09-29 09:50:00,173.53,174.23,173.53,174.07,51304.0,170.6914,171.38,170.6914,171.2226,51304.0
2021-09-29 09:55:00,174.13,174.28,173.59,173.66,64555.0,171.2816,171.4292,170.7505,170.8193,64555.0
2021-09-29 10:00:00,173.7,174.12,173.61,173.87,44425.0,170.8587,171.2718,170.7701,171.0259,44425.0
2021-09-29 10:05:00,173.87,174.26,173.78,174.23,42479.0,171.0259,171.4095,170.9374,171.38,42479.0
2021-09-29 10:10:00,174.29,174.34,173.91,174.3,35851.0,171.439,171.4882,171.0652,171.4489,35851.0
2021-09-29 10:15:00,174.3,174.37,174.21,174.33,36968.0,171.4489,171.5177,171.3603,171.4784,36968.0
2021-09-29 10:20:00,174.35,174.68,174.33,174.56,43410.0,171.498,171.8226,171.4784,171.7046,43410.0
2021-09-29 10:25:00,174.58,174.72,174.36,174.36,35219.0,171.7243,171.862,171.5079,171.5079,35219.0
2021-09-29 10:30:00,174.35,174.43,173.93,174.04,69150.0,171.498,171.5767,171.0849,171.1931,69150.0
2021-09-29 10:35:00,174.08,174.28,174.07,174.14,34422.0,171.2325,171.4292,171.2226,171.2915,34422.0
2021-09-29 10:40:00,174.16,174.48,174.15,174.48,22376.0,171.3111,171.6259,171.3013,171.6259,22376.0
2021-09-29 10:45:00,174.48,174.95,174.46,174.91,78417.0,171.6259,172.0882,171.6062,172.0489,78417.0
2021-09-29 10:50:00,174.94,174.96,174.59,174.85,70553.0,172.0784,172.0981,171.7341,171.9899,70553.0
2021-09-29 10:55:00,174.9,174.91,174.76,174.91,28042.0,172.039,172.0489,171.9013,172.0489,28042.0
2021-09-29 11:00:00,174.9,174.91,174.57,174.71,36098.0,172.039,172.0489,171.7144,171.8521,36098.0
2021-09-29 11:05:00,174.7,174.82,174.54,174.54,41836.0,171.8423,171.9603,171.6849,171.6849,41836.0
2021-09-29 11:10:00,174.56,174.71,174.4,174.43,51275.0,171.7046,171.8521,171.5472,171.5767,51275.0
2021-09-29 11:15:00,174.41,174.46,174.03,174.13,39524.0,171.5571,171.6062,171.1833,171.2816,39524.0
2021-09-29 11:20:00,174.12,174.12,173.86,173.91,40804.0,171.2718,171.2718,171.0161,171.0652,40804.0
2021-09-29 11:25:00,173.9,173.97,173.74,173.78,25764.0,171.0554,171.1243,170.898,170.9374,25764.0
2021-09-29 11:30:00,173.83,173.91,173.75,173.82,40475.0,170.9865,171.0652,170.9079,170.9767,40475.0
2021-09-29 11:35:00,173.8,173.81,173.36,173.4,46665.0,170.957,170.9669,170.5242,170.5636,46665.0
2021-09-29 11:40:00,173.41,173.45,173.24,173.36,58891.0,170.5734,170.6128,170.4062,170.5242,58891.0
2021-09-29 11:45:00,173.35,173.65,173.33,173.6,37936.0,170.5144,170.8095,170.4947,170.7603,37936.0
2021-09-29 11:50:00,173.6,173.85,173.57,173.61,39934.0,170.7603,171.0062,170.7308,170.7701,39934.0
2021-09-29 11:55:00,173.64,173.81,173.56,173.81,35350.0,170.7996,170.9669,170.721,170.9669,35350.0
2021-09-29 12:00:00,173.86,174.06,173.83,174.06,57348.0,171.0161,171.2128,170.9865,171.2128,57348.0
2021-09-29 12:05:00,174.01,174.12,173.72,173.73,23196.0,171.1636,171.2718,170.8783,170.8882,23196.0
2021-09-29 12:10:00,173.72,173.77,173.55,173.59,27165.0,170.8783,170.9275,170.7111,170.7505,27165.0
2021-09-29 12:15:00,173.58,173.59,173.39,173.51,25616.0,170.7406,170.7505,170.5537,170.6718,25616.0
2021-09-29 12:20:00,173.52,173.53,173.16,173.23,35832.0,170.6816,170.6914,170.3275,170.3964,35832.0
2021-09-29 12:25:00,173.24,173.29,173.12,173.19,60263.0,170.4062,170.4554,170.2882,170.357,60263.0
2021-09-29 12:30:00,173.17,173.42,173.12,173.36,18660.0,170.3373,170.5832,170.2882,170.5242,18660.0
2021-09-29 12:35:00,173.36,173.36,173.14,173.3,23832.0,170.5242,170.5242,170.3078,170.4652,23832.0
2021-09-29 12:40:00,173.28,173.51,173.24,173.31,33724.0,170.4455,170.6718,170.4062,170.475,33724.0
2021-09-29 12:45:00,173.31,173.36,173.14,173.3,42612.0,170.475,170.5242,170.3078,170.4652,42612.0
2021-09-29 12:50:00,173.3,173.72,173.26,173.66,22342.0,170.4652,170.8783,170.4259,170.8193,22342.0
2021-09-29 12:55:00,173.7,173.75,173.59,173.62,22650.0,170.8587,170.9079,170.7505,170.78,22650.0
2021-09-29 13:00:00,173.63,173.69,173.49,173.52,27025.0,170.7898,170.8488,170.6521,170.6816,27025.0
2021-09-29 13:05:00,173.54,173.65,173.43,173.65,38700.0,170.7013,170.8095,170.5931,170.8095,38700.0
2021-09-29 13:10:00,173.66,173.76,173.59,173.62,25579.0,170.8193,170.9177,170.7505,170.78,25579.0
2021-09-29 13:15:00,173.67,173.94,173.59,173.83,27825.0,170.8292,171.0947,170.7505,170.9865,27825.0
2021-09-29 13:20:00,173.85,173.94,173.8,173.88,13017.0,171.0062,171.0947,170.957,171.0357,13017.0
2021-09-29 13:25:00,173.88,173.89,173.58,173.67,21371.0,171.0357,171.0456,170.7406,170.8292,21371.0
2021-09-29 13:30:00,173.67,173.67,173.3,173.45,52227.0,170.8292,170.8292,170.4652,170.6128,52227.0
2021-09-29 13:35:00,173.42,173.44,173.24,173.28,55992.0,170.5832,170.6029,170.4062,170.4455,55992.0
2021-09-29 13:40:00,173.28,173.39,173.16,173.37,62630.0,170.4455,170.5537,170.3275,170.5341,62630.0
2021-09-29 13:45:00,173.37,173.44,173.21,173.27,42637.0,170.5341,170.6029,170.3767,170.4357,42637.0
2021-09-29 13:50:00,173.28,173.59,173.27,173.53,40727.0,170.4455,170.7505,170.4357,170.6914,40727.0
2021-09-29 13:55:00,173.51,173.64,173.49,173.63,37021.0,170.6718,170.7996,170.6521,170.7898,37021.0
2021-09-29 14:00:00,173.6,173.7,173.56,173.6,29996.0,170.7603,170.8587,170.721,170.7603,29996.0
2021-09-29 14:05:00,173.61,173.83,173.51,173.83,27581.0,170.7701,170.9865,170.6718,170.9865,27581.0
2021-09-29 14:10:00,173.85,174.25,173.85,174.25,31287.0,171.0062,171.3997,171.0062,171.3997,31287.0
2021-09-29 14:15:00,174.23,174.27,174.14,174.15,22061.0,171.38,171.4193,171.2915,171.3013,22061.0
2021-09-29 14:20:00,174.18,174.2,173.94,173.94,15647.0,171.3308,171.3505,171.0947,171.0947,15647.0
2021-09-29 14:25:00,173.96,173.98,173.88,173.89,26064.0,171.1144,171.1341,171.0357,171.0456,26064.0
2021-09-29 14:30:00,173.92,174.07,173.92,174.04,33499.0,171.0751,171.2226,171.0751,171.1931,33499.0
2021-09-29 14:35:00,174.03,174.03,173.77,173.81,37872.0,171.1833,171.1833,170.9275,170.9669,37872.0
2021-09-29 14:40:00,173.8,174.08,173.77,173.96,50178.0,170.957,171.2325,170.9275,171.1144,50178.0
2021-09-29 14:45:00,173.99,174.09,173.78,173.81,20713.0,171.1439,171.2423,170.9374,170.9669,20713.0
2021-09-29 14:50:00,173.8,173.98,173.79,173.96,17864.0,170.957,171.1341,170.9472,171.1144,17864.0
2021-09-29 14:55:00,173.95,173.95,173.8,173.9,16344.0,171.1046,171.1046,170.957,171.0554,16344.0
2021-09-29 15:00:00,173.92,174.02,173.6,173.63,30078.0,171.0751,171.1734,170.7603,170.7898,30078.0
2021-09-29 15:05:00,173.67,173.87,173.64,173.67,48536.0,170.8292,171.0259,170.7996,170.8292,48536.0
2021-09-29 15:10:00,173.66,173.75,173.59,173.74,32417.0,170.8193,170.9079,170.7505,170.898,32417.0
2021-09-29 15:15:00,173.72,173.78,173.64,173.77,34876.0,170.8783,170.9374,170.7996,170.9275,34876.0
2021-09-29 15:20:00,173.76,173.81,173.55,173.55,51243.0,170.9177,170.9669,170.7111,170.7111,51243.0
2021-09-29 15:25:00,173.55,173.69,173.54,173.57,33972.0,170.7111,170.8488,170.7013,170.7308,33972.0
2021-09-29 15:30:00,173.57,173.67,173.51,173.58,63573.0,170.7308,170.8292,170.6718,170.7406,63573.0
2021-09-29 15:35:00,173.57,173.61,173.43,173.47,66191.0,170.7308,170.7701,170.5931,170.6324,66191.0
2021-09-29 15:40:00,173.47,173.5,173.25,173.28,54849.0,170.6324,170.6619,170.416,170.4455,54849.0
2021-09-29 15:45:00,173.28,173.38,173.12,173.3,93927.0,170.4455,170.5439,170.2882,170.4652,93927.0
2021-09-29 15:50:00,173.28,173.3,172.84,172.86,142440.0,170.4455,170.4652,170.0127,170.0324,142440.0
2021-09-29 15:55:00,172.84,172.87,172.59,172.72,296255.0,170.0127,170.0422,169.7668,169.8947,296255.0
2021-09-30 09:30:00,173.1,173.45,172.36,173.35,153402.0,170.2685,170.6128,169.5406,170.5144,153402.0
2021-09-30 09:35:00,173.4,173.68,172.31,172.33,89409.0,170.5636,170.839,169.4914,169.5111,89409.0
2021-09-30 09:40:00,172.31,172.76,172.27,172.5,85366.0,169.4914,169.934,169.4521,169.6783,85366.0
2021-09-30 09:45:00,172.51,172.9,172.33,172.56,78840.0,169.6881,170.0718,169.5111,169.7373,78840.0
2021-09-30 09:50:00,172.61,173.11,172.38,173.06,54869.0,169.7865,170.2783,169.5603,170.2291,54869.0
2021-09-30 09:55:00,173.09,173.17,172.54,172.56,38627.0,170.2586,170.3373,169.7176,169.7373,38627.0
2021-09-30 10:00:00,172.56,172.69,172.35,172.42,38413.0,169.7373,169.8652,169.5308,169.5996,38413.0
2021-09-30 10:05:00,172.43,172.51,172.05,172.45,90003.0,169.6094,169.6881,169.2357,169.6291,90003.0
2021-09-30 10:10:00,172.44,172.57,172.22,172.32,58968.0,169.6193,169.7472,169.4029,169.5012,58968.0
2021-09-30 10:15:00,172.31,172.95,172.21,172.82,97283.0,169.4914,170.1209,169.393,169.9931,97283.0
2021-09-30 10:20:00,172.84,172.92,172.02,172.05,78122.0,170.0127,170.0914,169.2061,169.2357,78122.0
2021-09-30 10:25:00,172.03,172.26,171.9,171.96,99799.0,169.216,169.4422,169.0881,169.1471,99799.0
2021-09-30 10:30:00,171.97,172.31,171.91,172.21,63648.0,169.157,169.4914,169.0979,169.393,63648.0
2021-09-30 10:35:00,172.22,172.23,171.77,171.9,87135.0,169.4029,169.4127,168.9602,169.0881,87135.0
2021-09-30 10:40:00,171.91,171.91,171.47,171.58,83056.0,169.0979,169.0979,168.6651,168.7733,83056.0
2021-09-30 10:45:00,171.56,171.7,171.36,171.36,70177.0,168.7537,168.8914,168.5569,168.5569,70177.0
2021-09-30 10:50:00,171.36,171.45,171.23,171.25,78622.0,168.5569,168.6455,168.4291,168.4487,78622.0
2021-09-30 10:55:00,171.26,171.27,170.95,170.98,108611.0,168.4586,168.4684,168.1537,168.1832,108611.0
2021-09-30 11:00:00,170.94,171.23,170.89,171.1,97015.0,168.1438,168.4291,168.0946,168.3012,97015.0
2021-09-30 11:05:00,171.12,171.49,171.06,171.43,99160.0,168.3209,168.6848,168.2619,168.6258,99160.0
2021-09-30 11:10:00,171.43,171.47,171.31,171.38,61673.0,168.6258,168.6651,168.5078,168.5766,61673.0
2021-09-30 11:15:00,171.4,171.58,171.38,171.56,68635.0,168.5963,168.7733,168.5766,168.7537,68635.0
2021-09-30 11:20:00,171.55,171.79,171.44,171.5,102787.0,168.7438,168.9799,168.6356,168.6947,102787.0
2021-09-30 11:25:00,171.5,171.59,171.31,171.52,51872.0,168.6947,168.7832,168.5078,168.7143,51872.0
2021-09-30 11:30:00,171.51,171.57,170.87,170.87,179408.0,168.7045,168.7635,168.075,168.075,179408.0
2021-09-30 11:35:00,170.94,171.01,170.6,170.68,138685.0,168.1438,168.2127,167.8094,167.8881,138685.0
2021-09-30 11:40:00,170.68,170.69,170.17,170.58,160835.0,167.8881,167.8979,167.3864,167.7897,160835.0
2021-09-30 11:45:00,170.58,170.68,170.23,170.35,82120.0,167.7897,167.8881,167.4454,167.5635,82120.0
2021-09-30 11:50:00,170.36,170.5,170.18,170.43,75449.0,167.5733,167.711,167.3962,167.6422,75449.0
2021-09-30 11:55:00,170.46,170.58,170.35,170.5,108968.0,167.6717,167.7897,167.5635,167.711,108968.0
2021-09-30 12:00:00,170.51,170.6,170.3,170.36,74643.0,167.7208,167.8094,167.5143,167.5733,74643.0
2021-09-30 12:05:00,170.34,170.35,169.85,169.85,149748.0,167.5536,167.5635,167.0716,167.0716,149748.0
2021-09-30 12:10:00,169.85,170.09,169.68,169.95,126731.0,167.0716,167.3077,166.9044,167.17,126731.0
2021-09-30 12:15:00,169.9,169.99,169.71,169.79,89472.0,167.1208,167.2094,166.9339,167.0126,89472.0
2021-09-30 12:20:00,169.81,170.16,169.79,169.97,113191.0,167.0323,167.3766,167.0126,167.1897,113191.0
2021-09-30 12:25:00,170.0,170.07,169.8,169.8,80509.0,167.2192,167.288,167.0225,167.0225,80509.0
2021-09-30 12:30:00,169.78,170.04,169.51,169.99,126962.0,167.0028,167.2585,166.7372,167.2094,126962.0
2021-09-30 12:35:00,169.97,170.29,169.93,170.1,165812.0,167.1897,167.5044,167.1503,167.3176,165812.0
2021-09-30 12:40:00,170.1,170.2,169.99,170.07,74449.0,167.3176,167.4159,167.2094,167.288,74449.0
2021-09-30 12:45:00,170.06,170.39,170.03,170.33,193247.0,167.2782,167.6028,167.2487,167.5438,193247.0
2021-09-30 12:50:00,170.34,170.43,170.14,170.23,134001.0,167.5536,167.6422,167.3569,167.4454,134001.0
2021-09-30 12:55:00,170.26,170.34,170.13,170.32,59717.0,167.4749,167.5536,167.3471,167.534,59717.0
2021-09-30 13:00:00,170.33,170.49,170.06,170.46,140928.0,167.5438,167.7012,167.2782,167.6717,140928.0
2021-09-30 13:05:00,170.47,170.68,170.29,170.6,249963.0,167.6815,167.8881,167.5044,167.8094,249963.0
2021-09-30 13:10:00,170.6,170.66,170.34,170.48,129850.0,167.8094,167.8684,167.5536,167.6913,129850.0
2021-09-30 13:15:00,170.5,170.69,170.31,170.38,120486.0,167.711,167.8979,167.5241,167.593,120486.0
2021-09-30 13:20:00,170.38,170.46,170.2,170.23,91154.0,167.593,167.6717,167.4159,167.4454,91154.0
2021-09-30 13:25:00,170.28,170.4,170.21,170.21,120633.0,167.4946,167.6126,167.4258,167.4258,120633.0
2021-09-30 13:30:00,170.19,170.4,170.01,170.26,145242.0,167.4061,167.6126,167.229,167.4749,145242.0
2021-09-30 13:35:00,170.24,170.49,170.1,170.31,136144.0,167.4553,167.7012,167.3176,167.5241,136144.0
2021-09-30 13:40:00,170.29,170.44,170.11,170.29,110762.0,167.5044,167.652,167.3274,167.5044,110762.0
2021-09-30 13:45:00,170.3,170.4,170.15,170.28,43306.0,167.5143,167.6126,167.3667,167.4946,43306.0
2021-09-30 13:50:00,170.29,170.51,170.16,170.41,102783.0,167.5044,167.7208,167.3766,167.6225,102783.0
2021-09-30 13:55:00,170.4,170.67,170.21,170.58,243148.0,167.6126,167.8782,167.4258,167.7897,243148.0
2021-09-30 14:00:00,170.57,170.82,170.51,170.76,253951.0,167.7799,168.0258,167.7208,167.9668,253951.0
2021-09-30 14:05:00,170.75,170.99,170.65,170.87,145198.0,167.9569,168.193,167.8586,168.075,145198.0
2021-09-30 14:10:00,170.84,170.92,170.66,170.78,74205.0,168.0455,168.1241,167.8684,167.9864,74205.0
2021-09-30 14:15:00,170.76,170.78,170.46,170.48,104049.0,167.9668,167.9864,167.6717,167.6913,104049.0
2021-09-30 14:20:00,170.46,170.59,170.33,170.41,52007.0,167.6717,167.7995,167.5438,167.6225,52007.0
2021-09-30 14:25:00,170.4,170.66,170.32,170.66,57447.0,167.6126,167.8684,167.534,167.8684,57447.0
2021-09-30 14:30:00,170.65,170.92,170.59,170.88,98817.0,167.8586,168.1241,167.7995,168.0848,98817.0
2021-09-30 14:35:00,170.86,170.91,170.65,170.72,133160.0,168.0651,168.1143,167.8586,167.9274,133160.0
2021-09-30 14:40:00,170.7,171.29,170.65,171.25,242433.0,167.9077,168.4881,167.8586,168.4487,242433.0
2021-09-30 14:45:00,171.26,171.28,171.03,171.14,49069.0,168.4586,168.4783,168.2323,168.3405,49069.0
2021-09-30 14:50:00,171.14,171.39,170.85,170.86,58572.0,168.3405,168.5865,168.0553,168.0651,58572.0
2021-09-30 14:55:00,170.84,170.87,170.63,170.68,56143.0,168.0455,168.075,167.8389,167.8881,56143.0
2021-09-30 15:00:00,170.7,170.87,170.44,170.55,53015.0,167.9077,168.075,167.652,167.7602,53015.0
2021-09-30 15:05:00,170.57,170.72,170.55,170.58,39148.0,167.7799,167.9274,167.7602,167.7897,39148.0
2021-09-30 15:10:00,170.61,170.86,170.61,170.81,52388.0,167.8192,168.0651,167.8192,168.0159,52388.0
2021-09-30 15:15:00,170.82,171.12,170.82,170.86,40787.0,168.0258,168.3209,168.0258,168.0651,40787.0
2021-09-30 15:20:00,170.85,170.85,170.48,170.5,76797.0,168.0553,168.0553,167.6913,167.711,76797.0
2021-09-30 15:25:00,170.49,170.58,170.27,170.28,87179.0,167.7012,167.7897,167.4848,167.4946,87179.0
2021-09-30 15:30:00,170.26,170.52,170.26,170.38,141749.0,167.4749,167.7307,167.4749,167.593,141749.0
2021-09-30 15:35:00,170.37,170.56,170.16,170.19,202814.0,167.5831,167.77,167.3766,167.4061,202814.0
2021-09-30 15:40:00,170.17,170.26,169.91,169.93,152261.0,167.3864,167.4749,167.1307,167.1503,152261.0
2021-09-30 15:45:00,169.93,169.94,169.64,169.71,221457.0,167.1503,167.1602,166.8651,166.9339,221457.0
2021-09-30 15:50:00,169.7,169.87,169.53,169.58,210072.0,166.9241,167.0913,166.7569,166.8061,210072.0
2021-09-30 15:55:00,169.59,169.63,169.1,169.16,611894.0,166.8159,166.8552,166.3339,166.3929,611894.0
2021-10-01 09:30:00,172.28,173.4,171.97,172.65,539642.0,169.4619,170.5636,169.157,169.8258,539642.0
2021-10-01 09:35:00,172.66,173.34,172.37,172.38,229450.0,169.8357,170.5046,169.5504,169.5603,229450.0
2021-10-01 09:40:00,172.39,173.61,172.3,173.28,147279.0,169.5701,170.7701,169.4816,170.4455,147279.0
2021-10-01 09:45:00,173.3,173.44,172.64,173.12,126663.0,170.4652,170.6029,169.816,170.2882,126663.0
2021-10-01 09:50:00,173.05,173.85,172.86,173.43,138479.0,170.2193,171.0062,170.0324,170.5931,138479.0
2021-10-01 09:55:00,173.48,173.61,173.02,173.24,92226.0,170.6423,170.7701,170.1898,170.4062,92226.0
2021-10-01 10:00:00,173.25,173.83,172.88,173.5,103629.0,170.416,170.9865,170.0521,170.6619,103629.0
2021-10-01 10:05:00,173.52,173.77,173.27,173.76,75442.0,170.6816,170.9275,170.4357,170.9177,75442.0
2021-10-01 10:10:00,173.76,174.04,173.68,173.72,114741.0,170.9177,171.1931,170.839,170.8783,114741.0
2021-10-01 10:15:00,173.72,173.72,172.67,172.71,129892.0,170.8783,170.8783,169.8455,169.8849,129892.0
2021-10-01 10:20:00,172.74,172.87,172.5,172.55,103407.0,169.9144,170.0422,169.6783,169.7275,103407.0
2021-10-01 10:25:00,172.56,173.09,172.5,173.02,58448.0,169.7373,170.2586,169.6783,170.1898,58448.0
2021-10-01 10:30:00,172.96,173.21,172.89,173.14,54356.0,170.1308,170.3767,170.0619,170.3078,54356.0
2021-10-01 10:35:00,173.12,173.45,173.06,173.07,105863.0,170.2882,170.6128,170.2291,170.239,105863.0
2021-10-01 10:40:00,173.09,173.5,173.08,173.17,126286.0,170.2586,170.6619,170.2488,170.3373,126286.0
2021-10-01 10:45:00,173.14,173.24,172.91,173.23,70404.0,170.3078,170.4062,170.0816,170.3964,70404.0
2021-10-01 10:50:00,173.25,173.36,172.93,172.99,43738.0,170.416,170.5242,170.1013,170.1603,43738.0
2021-10-01 10:55:00,173.02,173.69,172.97,173.67,60920.0,170.1898,170.8488,170.1406,170.8292,60920.0
2021-10-01 11:00:00,173.66,174.1,173.65,174.02,106958.0,170.8193,171.2521,170.8095,171.1734,106958.0
2021-10-01 11:05:00,174.04,174.3,173.71,173.72,164148.0,171.1931,171.4489,170.8685,170.8783,164148.0
2021-10-01 11:10:00,173.74,174.77,173.68,174.58,119096.0,170.898,171.9112,170.839,171.7243,119096.0
2021-10-01 11:15:00,174.6,174.95,174.47,174.84,143269.0,171.7439,172.0882,171.6161,171.98,143269.0
2021-10-01 11:20:00,174.88,175.23,174.65,175.16,189525.0,172.0194,172.3636,171.7931,172.2948,189525.0
2021-10-01 11:25:00,175.18,175.22,174.86,175.08,89900.0,172.3145,172.3538,171.9997,172.2161,89900.0
2021-10-01 11:30:00,175.09,175.34,175.09,175.27,135797.0,172.2259,172.4718,172.2259,172.403,135797.0
2021-10-01 11:35:00,175.28,175.41,175.06,175.28,110158.0,172.4128,172.5407,172.1964,172.4128,110158.0
2021-10-01 11:40:00,175.27,175.62,175.17,175.59,138025.0,172.403,172.7473,172.3046,172.7178,138025.0
2021-10-01 11:45:00,175.61,175.69,175.2,175.38,96565.0,172.7374,172.8161,172.3341,172.5112,96565.0
2021-10-01 11:50:00,175.39,175.4,175.15,175.35,60411.0,172.521,172.5309,172.2849,172.4817,60411.0
2021-10-01 11:55:00,175.35,175.4,174.99,175.06,83462.0,172.4817,172.5309,172.1276,172.1964,83462.0
2021-10-01 12:00:00,175.07,175.33,174.89,175.23,86032.0,172.2063,172.462,172.0292,172.3636,86032.0
2021-10-01 12:05:00,175.23,175.53,175.09,175.44,60146.0,172.3636,172.6587,172.2259,172.5702,60146.0
2021-10-01 12:10:00,175.45,175.5,174.99,174.99,46924.0,172.58,172.6292,172.1276,172.1276,46924.0
2021-10-01 12:15:00,175.01,175.11,174.82,174.94,34553.0,172.1472,172.2456,171.9603,172.0784,34553.0
2021-10-01 12:20:00,174.95,175.41,174.95,175.28,41144.0,172.0882,172.5407,172.0882,172.4128,41144.0
2021-10-01 12:25:00,175.3,175.53,175.3,175.47,37367.0,172.4325,172.6587,172.4325,172.5997,37367.0
2021-10-01 12:30:00,175.48,175.76,175.36,175.67,309812.0,172.6096,172.885,172.4915,172.7964,309812.0
2021-10-01 12:35:00,175.67,175.81,175.46,175.56,140722.0,172.7964,172.9342,172.5899,172.6882,140722.0
2021-10-01 12:40:00,175.6,175.76,175.55,175.72,53180.0,172.7276,172.885,172.6784,172.8456,53180.0
2021-10-01 12:45:00,175.74,175.9,175.64,175.71,88003.0,172.8653,173.0227,172.7669,172.8358,88003.0
2021-10-01 12:50:00,175.74,175.88,175.53,175.81,48562.0,172.8653,173.003,172.6587,172.9342,48562.0
2021-10-01 12:55:00,175.82,175.93,175.65,175.78,51630.0,172.944,173.0522,172.7768,172.9046,51630.0
2021-10-01 13:00:00,175.8,175.93,175.56,175.76,101031.0,172.9243,173.0522,172.6882,172.885,101031.0
2021-10-01 13:05:00,175.77,175.99,175.74,175.98,87907.0,172.8948,173.1112,172.8653,173.1014,87907.0
2021-10-01 13:10:00,175.98,176.07,175.87,175.98,75829.0,173.1014,173.1899,172.9932,173.1014,75829.0
2021-10-01 13:15:00,175.98,176.03,175.73,175.81,50198.0,173.1014,173.1506,172.8555,172.9342,50198.0
2021-10-01 13:20:00,175.79,176.12,175.77,176.1,62561.0,172.9145,173.2391,172.8948,173.2194,62561.0
2021-10-01 13:25:00,176.09,176.24,176.08,176.2,71072.0,173.2096,173.3571,173.1997,173.3178,71072.0
2021-10-01 13:30:00,176.19,176.48,176.18,176.44,89117.0,173.3079,173.5932,173.2981,173.5538,89117.0
2021-10-01 13:35:00,176.41,176.48,176.33,176.43,68336.0,173.5243,173.5932,173.4456,173.544,68336.0
2021-10-01 13:40:00,176.44,176.63,176.43,176.63,70204.0,173.5538,173.7407,173.544,173.7407,70204.0
2021-10-01 13:45:00,176.63,177.06,176.55,177.04,139917.0,173.7407,174.1637,173.662,174.144,139917.0
2021-10-01 13:50:00,177.06,177.06,176.79,176.9,57474.0,174.1637,174.1637,173.8981,174.0063,57474.0
2021-10-01 13:55:00,176.93,176.93,176.73,176.8,45132.0,174.0358,174.0358,173.8391,173.908,45132.0
2021-10-01 14:00:00,176.83,176.97,176.81,176.9,66261.0,173.9375,174.0752,173.9178,174.0063,66261.0
2021-10-01 14:05:00,176.9,177.1,176.82,176.82,59132.0,174.0063,174.2031,173.9276,173.9276,59132.0
2021-10-01 14:10:00,176.8,176.88,176.56,176.65,77471.0,173.908,173.9867,173.6719,173.7604,77471.0
2021-10-01 14:15:00,176.63,176.84,176.63,176.75,85687.0,173.7407,173.9473,173.7407,173.8588,85687.0
2021-10-01 14:20:00,176.75,176.84,176.69,176.72,38011.0,173.8588,173.9473,173.7998,173.8293,38011.0
2021-10-01 14:25:00,176.73,176.83,176.69,176.73,52265.0,173.8391,173.9375,173.7998,173.8391,52265.0
2021-10-01 14:30:00,176.72,176.86,176.68,176.7,53319.0,173.8293,173.967,173.7899,173.8096,53319.0
2021-10-01 14:35:00,176.69,176.79,176.66,176.77,37372.0,173.7998,173.8981,173.7702,173.8785,37372.0
2021-10-01 14:40:00,176.77,176.85,176.7,176.74,77395.0,173.8785,173.9571,173.8096,173.8489,77395.0
2021-10-01 14:45:00,176.75,177.06,176.73,177.04,85329.0,173.8588,174.1637,173.8391,174.144,85329.0
2021-10-01 14:50:00,177.04,177.04,176.85,177.03,56732.0,174.144,174.144,173.9571,174.1342,56732.0
2021-10-01 14:55:00,177.03,177.15,176.91,177.05,44456.0,174.1342,174.2522,174.0162,174.1539,44456.0
2021-10-01 15:00:00,177.07,177.21,176.95,177.2,62117.0,174.1735,174.3113,174.0555,174.3014,62117.0
2021-10-01 15:05:00,177.2,177.31,177.11,177.31,74490.0,174.3014,174.4096,174.2129,174.4096,74490.0
2021-10-01 15:10:00,177.31,177.31,177.12,177.23,67418.0,174.4096,174.4096,174.2227,174.3309,67418.0
2021-10-01 15:15:00,177.24,177.32,176.74,176.74,94839.0,174.3408,174.4195,173.8489,173.8489,94839.0
2021-10-01 15:20:00,176.73,176.85,176.57,176.59,98492.0,173.8391,173.9571,173.6817,173.7014,98492.0
2021-10-01 15:25:00,176.61,176.61,176.29,176.4,106885.0,173.7211,173.7211,173.4063,173.5145,106885.0
2021-10-01 15:30:00,176.4,176.4,176.18,176.39,104440.0,173.5145,173.5145,173.2981,173.5047,104440.0
2021-10-01 15:35:00,176.38,176.45,176.17,176.37,109560.0,173.4948,173.5637,173.2883,173.485,109560.0
2021-10-01 15:40:00,176.37,176.63,176.35,176.56,94055.0,173.485,173.7407,173.4653,173.6719,94055.0
2021-10-01 15:45:00,176.53,176.6,176.22,176.28,122450.0,173.6424,173.7112,173.3374,173.3965,122450.0
2021-10-01 15:50:00,176.3,176.65,176.24,176.39,177835.0,173.4161,173.7604,173.3571,173.5047,177835.0
2021-10-01 15:55:00,176.4,176.4,175.82,176.06,512567.0,173.5145,173.5145,172.944,173.1801,512567.0
2021-10-04 09:30:00,175.56,175.56,174.6,174.67,251829.0,172.6882,172.6882,171.7439,171.8128,251829.0
2021-10-04 09:35:00,174.63,174.91,174.26,174.86,86276.0,171.7735,172.0489,171.4095,171.9997,86276.0
2021-10-04 09:40:00,174.86,174.96,174.12,174.28,90388.0,171.9997,172.0981,171.2718,171.4292,90388.0
2021-10-04 09:45:00,174.26,174.45,174.02,174.29,132682.0,171.4095,171.5964,171.1734,171.439,132682.0
2021-10-04 09:50:00,174.3,175.47,174.18,175.44,139150.0,171.4489,172.5997,171.3308,172.5702,139150.0
2021-10-04 09:55:00,175.42,175.78,175.25,175.66,152789.0,172.5505,172.9046,172.3833,172.7866,152789.0
2021-10-04 10:00:00,175.66,175.96,174.83,174.86,82263.0,172.7866,173.0817,171.9702,171.9997,82263.0
2021-10-04 10:05:00,174.77,175.5,174.77,175.5,50918.0,171.9112,172.6292,171.9112,172.6292,50918.0
2021-10-04 10:10:00,175.46,175.51,174.93,175.01,44869.0,172.5899,172.6391,172.0685,172.1472,44869.0
2021-10-04 10:15:00,174.98,175.0,174.45,174.47,77153.0,172.1177,172.1374,171.5964,171.6161,77153.0
2021-10-04 10:20:00,174.48,174.6,174.18,174.38,100433.0,171.6259,171.7439,171.3308,171.5275,100433.0
2021-10-04 10:25:00,174.4,174.54,174.11,174.5,57936.0,171.5472,171.6849,171.262,171.6456,57936.0
2021-10-04 10:30:00,174.49,174.64,174.13,174.15,55489.0,171.6357,171.7833,171.2816,171.3013,55489.0
2021-10-04 10:35:00,174.1,174.1,173.41,173.59,131432.0,171.2521,171.2521,170.5734,170.7505,131432.0
2021-10-04 10:40:00,173.55,174.61,173.52,174.58,78887.0,170.7111,171.7538,170.6816,171.7243,78887.0
2021-10-04 10:45:00,174.56,174.56,174.1,174.15,38714.0,171.7046,171.7046,171.2521,171.3013,38714.0
2021-10-04 10:50:00,174.08,174.21,173.44,173.45,62451.0,171.2325,171.3603,170.6029,170.6128,62451.0
2021-10-04 10:55:00,173.44,174.2,173.42,174.14,76567.0,170.6029,171.3505,170.5832,171.2915,76567.0
2021-10-04 11:00:00,174.13,174.13,173.59,173.9,68164.0,171.2816,171.2816,170.7505,171.0554,68164.0
2021-10-04 11:05:00,173.88,174.24,173.57,174.07,29587.0,171.0357,171.3898,170.7308,171.2226,29587.0
2021-10-04 11:10:00,174.02,174.11,173.93,174.02,56242.0,171.1734,171.262,171.0849,171.1734,56242.0
2021-10-04 11:15:00,173.97,174.08,173.8,173.94,27694.0,171.1243,171.2325,170.957,171.0947,27694.0
2021-10-04 11:20:00,173.98,174.16,173.67,173.72,47869.0,171.1341,171.3111,170.8292,170.8783,47869.0
2021-10-04 11:25:00,173.73,173.93,173.5,173.68,79029.0,170.8882,171.0849,170.6619,170.839,79029.0
2021-10-04 11:30:00,173.59,173.74,173.22,173.22,98559.0,170.7505,170.898,170.3865,170.3865,98559.0
2021-10-04 11:35:00,173.27,173.4,173.05,173.09,88230.0,170.4357,170.5636,170.2193,170.2586,88230.0
2021-10-04 11:40:00,173.06,173.45,173.03,173.38,108611.0,170.2291,170.6128,170.1996,170.5439,108611.0
2021-10-04 11:45:00,173.37,173.53,173.28,173.47,35307.0,170.5341,170.6914,170.4455,170.6324,35307.0
2021-10-04 11:50:00,173.46,173.86,173.33,173.86,32674.0,170.6226,171.0161,170.4947,171.0161,32674.0
2021-10-04 11:55:00,173.85,174.19,173.72,174.09,36916.0,171.0062,171.3407,170.8783,171.2423,36916.0
2021-10-04 12:00:00,174.08,174.15,173.8,173.8,19106.0,171.2325,171.3013,170.957,170.957,19106.0
2021-10-04 12:05:00,173.79,174.09,173.79,174.02,33265.0,170.9472,171.2423,170.9472,171.1734,33265.0
2021-10-04 12:10:00,174.03,174.1,173.97,174.02,36011.0,171.1833,171.2521,171.1243,171.1734,36011.0
2021-10-04 12:15:00,174.02,174.15,173.91,173.98,35621.0,171.1734,171.3013,171.0652,171.1341,35621.0
2021-10-04 12:20:00,173.95,174.01,173.65,173.68,37811.0,171.1046,171.1636,170.8095,170.839,37811.0
2021-10-04 12:25:00,173.68,173.88,173.65,173.75,28488.0,170.839,171.0357,170.8095,170.9079,28488.0
2021-10-04 12:30:00,173.75,174.0,173.68,173.99,17484.0,170.9079,171.1538,170.839,171.1439,17484.0
2021-10-04 12:35:00,173.96,174.08,173.82,173.89,24476.0,171.1144,171.2325,170.9767,171.0456,24476.0
2021-10-04 12:40:00,173.9,173.9,173.49,173.64,40952.0,171.0554,171.0554,170.6521,170.7996,40952.0
2021-10-04 12:45:00,173.59,173.79,173.5,173.79,35627.0,170.7505,170.9472,170.6619,170.9472,35627.0
2021-10-04 12:50:00,173.8,173.82,173.53,173.72,16602.0,170.957,170.9767,170.6914,170.8783,16602.0
2021-10-04 12:55:00,173.7,173.84,173.63,173.67,35988.0,170.8587,170.9964,170.7898,170.8292,35988.0
2021-10-04 13:00:00,173.63,173.74,173.2,173.25,50410.0,170.7898,170.898,170.3668,170.416,50410.0
2021-10-04 13:05:00,173.23,173.7,173.16,173.63,27033.0,170.3964,170.8587,170.3275,170.7898,27033.0
2021-10-04 13:10:00,173.61,173.86,173.52,173.77,53225.0,170.7701,171.0161,170.6816,170.9275,53225.0
2021-10-04 13:15:00,173.78,173.8,173.56,173.69,23168.0,170.9374,170.957,170.721,170.8488,23168.0
2021-10-04 13:20:00,173.69,173.78,173.5,173.75,20469.0,170.8488,170.9374,170.6619,170.9079,20469.0
2021-10-04 13:25:00,173.71,173.73,173.38,173.39,27983.0,170.8685,170.8882,170.5439,170.5537,27983.0
2021-10-04 13:30:00,173.4,173.66,173.39,173.66,19780.0,170.5636,170.8193,170.5537,170.8193,19780.0
2021-10-04 13:35:00,173.62,173.7,173.56,173.69,16665.0,170.78,170.8587,170.721,170.8488,16665.0
2021-10-04 13:40:00,173.68,173.7,173.45,173.56,24558.0,170.839,170.8587,170.6128,170.721,24558.0
2021-10-04 13:45:00,173.55,173.67,173.48,173.64,28929.0,170.7111,170.8292,170.6423,170.7996,28929.0
2021-10-04 13:50:00,173.63,173.63,173.29,173.42,38362.0,170.7898,170.7898,170.4554,170.5832,38362.0
2021-10-04 13:55:00,173.41,173.48,173.34,173.38,24236.0,170.5734,170.6423,170.5046,170.5439,24236.0
2021-10-04 14:00:00,173.37,173.71,173.29,173.48,39452.0,170.5341,170.8685,170.4554,170.6423,39452.0
2021-10-04 14:05:00,173.5,173.57,173.35,173.5,41392.0,170.6619,170.7308,170.5144,170.6619,41392.0
2021-10-04 14:10:00,173.48,173.56,173.03,173.05,45788.0,170.6423,170.721,170.1996,170.2193,45788.0
2021-10-04 14:15:00,173.06,173.28,172.78,173.24,107000.0,170.2291,170.4455,169.9537,170.4062,107000.0
2021-10-04 14:20:00,173.25,173.59,173.24,173.42,28847.0,170.416,170.7505,170.4062,170.5832,28847.0
2021-10-04 14:25:00,173.37,173.4,173.16,173.28,34225.0,170.5341,170.5636,170.3275,170.4455,34225.0
2021-10-04 14:30:00,173.28,173.35,173.1,173.28,35651.0,170.4455,170.5144,170.2685,170.4455,35651.0
2021-10-04 14:35:00,173.26,173.6,173.25,173.52,24641.0,170.4259,170.7603,170.416,170.6816,24641.0
2021-10-04 14:40:00,173.5,173.79,173.44,173.78,35806.0,170.6619,170.9472,170.6029,170.9374,35806.0
2021-10-04 14:45:00,173.77,173.9,173.7,173.85,27292.0,170.9275,171.0554,170.8587,171.0062,27292.0
2021-10-04 14:50:00,173.84,173.89,173.62,173.76,39274.0,170.9964,171.0456,170.78,170.9177,39274.0
2021-10-04 14:55:00,173.8,173.87,173.67,173.68,31834.0,170.957,171.0259,170.8292,170.839,31834.0
2021-10-04 15:00:00,173.74,173.87,173.62,173.78,35653.0,170.898,171.0259,170.78,170.9374,35653.0
2021-10-04 15:05:00,173.78,173.84,173.56,173.62,34690.0,170.9374,170.9964,170.721,170.78,34690.0
2021-10-04 15:10:00,173.6,173.6,173.32,173.35,39026.0,170.7603,170.7603,170.4849,170.5144,39026.0
2021-10-04 15:15:00,173.34,173.52,173.04,173.12,36799.0,170.5046,170.6816,170.2095,170.2882,36799.0
2021-10-04 15:20:00,173.09,173.16,173.0,173.09,43696.0,170.2586,170.3275,170.1701,170.2586,43696.0
2021-10-04 15:25:00,173.08,173.3,172.99,173.09,44529.0,170.2488,170.4652,170.1603,170.2586,44529.0
2021-10-04 15:30:00,173.11,173.16,172.86,172.99,138442.0,170.2783,170.3275,170.0324,170.1603,138442.0
2021-10-04 15:35:00,173.0,173.09,172.68,172.7,77871.0,170.1701,170.2586,169.8554,169.875,77871.0
2021-10-04 15:40:00,172.73,173.51,172.73,173.37,94163.0,169.9045,170.6718,169.9045,170.5341,94163.0
2021-10-04 15:45:00,173.38,173.5,173.27,173.32,52468.0,170.5439,170.6619,170.4357,170.4849,52468.0
2021-10-04 15:50:00,173.3,173.3,172.66,172.88,118261.0,170.4652,170.4652,169.8357,170.0521,118261.0
2021-10-04 15:55:00,172.89,173.62,172.88,173.49,283649.0,170.0619,170.78,170.0521,170.6521,283649.0
2021-10-05 09:30:00,173.83,174.62,173.75,174.03,174005.0,170.9865,171.7636,170.9079,171.1833,174005.0
2021-10-05 09:35:00,174.17,174.81,173.61,174.28,132898.0,171.321,171.9505,170.7701,171.4292,132898.0
2021-10-05 09:40:00,174.31,174.57,174.11,174.18,65428.0,171.4587,171.7144,171.262,171.3308,65428.0
2021-10-05 09:45:00,174.28,174.98,174.24,174.97,70430.0,171.4292,172.1177,171.3898,172.1079,70430.0
2021-10-05 09:50:00,174.96,175.52,174.95,175.37,91230.0,172.0981,172.6489,172.0882,172.5014,91230.0
2021-10-05 09:55:00,175.38,175.52,175.12,175.32,49932.0,172.5112,172.6489,172.2554,172.4522,49932.0
2021-10-05 10:00:00,175.33,175.62,175.18,175.22,50832.0,172.462,172.7473,172.3145,172.3538,50832.0
2021-10-05 10:05:00,175.24,175.27,174.95,175.18,38621.0,172.3735,172.403,172.0882,172.3145,38621.0
2021-10-05 10:10:00,175.26,175.71,175.24,175.7,47427.0,172.3932,172.8358,172.3735,172.826,47427.0
2021-10-05 10:15:00,175.68,176.22,175.63,175.78,80394.0,172.8063,173.3374,172.7571,172.9046,80394.0
2021-10-05 10:20:00,175.81,175.96,175.65,175.72,40960.0,172.9342,173.0817,172.7768,172.8456,40960.0
2021-10-05 10:25:00,175.76,175.95,175.73,175.84,35444.0,172.885,173.0719,172.8555,172.9637,35444.0
2021-10-05 10:30:00,175.86,175.99,175.71,175.79,33017.0,172.9833,173.1112,172.8358,172.9145,33017.0
2021-10-05 10:35:00,175.81,175.88,175.51,175.52,30710.0,172.9342,173.003,172.6391,172.6489,30710.0
2021-10-05 10:40:00,175.53,175.82,175.53,175.74,35752.0,172.6587,172.944,172.6587,172.8653,35752.0
2021-10-05 10:45:00,175.77,176.08,175.77,176.06,38897.0,172.8948,173.1997,172.8948,173.1801,38897.0
2021-10-05 10:50:00,176.05,176.12,175.94,176.09,31627.0,173.1702,173.2391,173.062,173.2096,31627.0
2021-10-05 10:55:00,176.08,176.11,175.65,175.76,30018.0,173.1997,173.2292,172.7768,172.885,30018.0
2021-10-05 11:00:00,175.69,175.91,175.58,175.84,19512.0,172.8161,173.0325,172.7079,172.9637,19512.0
2021-10-05 11:05:00,175.83,176.0,175.8,175.98,22895.0,172.9538,173.121,172.9243,173.1014,22895.0
2021-10-05 11:10:00,175.99,176.04,175.84,175.84,24459.0,173.1112,173.1604,172.9637,172.9637,24459.0
2021-10-05 11:15:00,175.86,175.89,175.7,175.8,47197.0,172.9833,173.0128,172.826,172.9243,47197.0
2021-10-05 11:20:00,175.78,175.82,175.48,175.49,28868.0,172.9046,172.944,172.6096,172.6194,28868.0
2021-10-05 11:25:00,175.47,175.54,175.25,175.28,22909.0,172.5997,172.6686,172.3833,172.4128,22909.0
2021-10-05 11:30:00,175.26,175.33,175.1,175.33,40348.0,172.3932,172.462,172.2358,172.462,40348.0
2021-10-05 11:35:00,175.32,175.51,175.26,175.32,57405.0,172.4522,172.6391,172.3932,172.4522,57405.0
2021-10-05 11:40:00,175.3,175.4,175.22,175.29,45832.0,172.4325,172.5309,172.3538,172.4227,45832.0
2021-10-05 11:45:00,175.33,175.35,175.01,175.03,33767.0,172.462,172.4817,172.1472,172.1669,33767.0
2021-10-05 11:50:00,175.04,175.26,175.02,175.26,28235.0,172.1767,172.3932,172.1571,172.3932,28235.0
2021-10-05 11:55:00,175.28,175.41,175.22,175.34,38237.0,172.4128,172.5407,172.3538,172.4718,38237.0
2021-10-05 12:00:00,175.34,175.38,175.25,175.36,19280.0,172.4718,172.5112,172.3833,172.4915,19280.0
2021-10-05 12:05:00,175.35,175.36,175.21,175.24,16032.0,172.4817,172.4915,172.344,172.3735,16032.0
2021-10-05 12:10:00,175.25,175.31,175.19,175.22,33074.0,172.3833,172.4423,172.3243,172.3538,33074.0
2021-10-05 12:15:00,175.21,175.32,175.04,175.16,237066.0,172.344,172.4522,172.1767,172.2948,237066.0
2021-10-05 12:20:00,175.14,175.14,174.64,174.82,135960.0,172.2751,172.2751,171.7833,171.9603,135960.0
2021-10-05 12:25:00,174.85,175.07,174.81,174.84,44334.0,171.9899,172.2063,171.9505,171.98,44334.0
2021-10-05 12:30:00,174.8,174.89,174.77,174.83,35607.0,171.9407,172.0292,171.9112,171.9702,35607.0
2021-10-05 12:35:00,174.82,174.88,174.73,174.81,44792.0,171.9603,172.0194,171.8718,171.9505,44792.0
2021-10-05 12:40:00,174.83,174.92,174.79,174.82,17743.0,171.9702,172.0587,171.9308,171.9603,17743.0
2021-10-05 12:45:00,174.83,175.01,174.82,175.0,37724.0,171.9702,172.1472,171.9603,172.1374,37724.0
2021-10-05 12:50:00,175.01,175.26,174.99,175.15,57182.0,172.1472,172.3932,172.1276,172.2849,57182.0
2021-10-05 12:55:00,175.15,175.31,175.13,175.3,34891.0,172.2849,172.4423,172.2653,172.4325,34891.0
2021-10-05 13:00:00,175.3,175.35,175.22,175.22,39025.0,172.4325,172.4817,172.3538,172.3538,39025.0
2021-10-05 13:05:00,175.23,175.35,175.19,175.3,34144.0,172.3636,172.4817,172.3243,172.4325,34144.0
2021-10-05 13:10:00,175.33,175.6,175.3,175.56,34374.0,172.462,172.7276,172.4325,172.6882,34374.0
2021-10-05 13:15:00,175.57,175.6,175.49,175.52,27850.0,172.6981,172.7276,172.6194,172.6489,27850.0
2021-10-05 13:20:00,175.52,175.59,175.49,175.58,17695.0,172.6489,172.7178,172.6194,172.7079,17695.0
2021-10-05 13:25:00,175.56,175.6,175.49,175.52,21435.0,172.6882,172.7276,172.6194,172.6489,21435.0
2021-10-05 13:30:00,175.53,175.72,175.47,175.56,30883.0,172.6587,172.8456,172.5997,172.6882,30883.0
2021-10-05 13:35:00,175.59,175.7,175.54,175.7,22400.0,172.7178,172.826,172.6686,172.826,22400.0
2021-10-05 13:40:00,175.69,175.8,175.68,175.78,54525.0,172.8161,172.9243,172.8063,172.9046,54525.0
2021-10-05 13:45:00,175.8,175.81,175.63,175.64,13197.0,172.9243,172.9342,172.7571,172.7669,13197.0
2021-10-05 13:50:00,175.64,175.8,175.64,175.7,35907.0,172.7669,172.9243,172.7669,172.826,35907.0
2021-10-05 13:55:00,175.71,175.81,175.7,175.78,21104.0,172.8358,172.9342,172.826,172.9046,21104.0
2021-10-05 14:00:00,175.77,175.94,175.73,175.94,27974.0,172.8948,173.062,172.8555,173.062,27974.0
2021-10-05 14:05:00,175.96,175.97,175.85,175.9,19293.0,173.0817,173.0915,172.9735,173.0227,19293.0
2021-10-05 14:10:00,175.9,176.02,175.88,175.94,19105.0,173.0227,173.1407,173.003,173.062,19105.0
2021-10-05 14:15:00,175.96,176.08,175.94,175.98,22809.0,173.0817,173.1997,173.062,173.1014,22809.0
2021-10-05 14:20:00,175.98,176.0,175.77,175.78,45153.0,173.1014,173.121,172.8948,172.9046,45153.0
2021-10-05 14:25:00,175.77,175.87,175.74,175.85,16877.0,172.8948,172.9932,172.8653,172.9735,16877.0
2021-10-05 14:30:00,175.86,175.99,175.84,175.94,22437.0,172.9833,173.1112,172.9637,173.062,22437.0
2021-10-05 14:35:00,175.96,175.97,175.74,175.74,31914.0,173.0817,173.0915,172.8653,172.8653,31914.0
2021-10-05 14:40:00,175.76,175.83,175.61,175.63,32236.0,172.885,172.9538,172.7374,172.7571,32236.0
2021-10-05 14:45:00,175.64,175.81,175.54,175.75,44374.0,172.7669,172.9342,172.6686,172.8751,44374.0
2021-10-05 14:50:00,175.76,175.88,175.75,175.85,30991.0,172.885,173.003,172.8751,172.9735,30991.0
2021-10-05 14:55:00,175.87,175.91,175.77,175.85,32552.0,172.9932,173.0325,172.8948,172.9735,32552.0
2021-10-05 15:00:00,175.82,176.0,175.79,175.93,33032.0,172.944,173.121,172.9145,173.0522,33032.0
2021-10-05 15:05:00,175.94,176.04,175.88,176.02,44549.0,173.062,173.1604,173.003,173.1407,44549.0
2021-10-05 15:10:00,176.03,176.17,175.99,176.16,62829.0,173.1506,173.2883,173.1112,173.2784,62829.0
2021-10-05 15:15:00,176.15,176.24,176.01,176.12,38242.0,173.2686,173.3571,173.1309,173.2391,38242.0
2021-10-05 15:20:00,176.1,176.11,175.66,175.68,50323.0,173.2194,173.2292,172.7866,172.8063,50323.0
2021-10-05 15:25:00,175.69,175.79,175.57,175.57,69051.0,172.8161,172.9145,172.6981,172.6981,69051.0
2021-10-05 15:30:00,175.57,175.67,175.52,175.61,52533.0,172.6981,172.7964,172.6489,172.7374,52533.0
2021-10-05 15:35:00,175.6,175.66,175.47,175.47,49913.0,172.7276,172.7866,172.5997,172.5997,49913.0
2021-10-05 15:40:00,175.44,175.52,175.25,175.31,52868.0,172.5702,172.6489,172.3833,172.4423,52868.0
2021-10-05 15:45:00,175.31,175.37,175.15,175.15,70020.0,172.4423,172.5014,172.2849,172.2849,70020.0
2021-10-05 15:50:00,175.16,175.19,174.94,174.95,118762.0,172.2948,172.3243,172.0784,172.0882,118762.0
2021-10-05 15:55:00,174.97,175.03,174.54,174.64,378030.0,172.1079,172.1669,171.6849,171.7833,378030.0
2021-10-06 09:30:00,173.05,173.49,172.61,173.32,180853.0,170.2193,170.6521,169.7865,170.4849,180853.0
2021-10-06 09:35:00,173.33,173.97,172.94,173.02,96044.0,170.4947,171.1243,170.1111,170.1898,96044.0
2021-10-06 09:40:00,173.01,173.45,172.61,173.01,81835.0,170.18,170.6128,169.7865,170.18,81835.0
2021-10-06 09:45:00,173.02,173.22,172.27,172.3,100036.0,170.1898,170.3865,169.4521,169.4816,100036.0
2021-10-06 09:50:00,172.28,172.51,171.89,172.0,95548.0,169.4619,169.6881,169.0783,169.1865,95548.0
2021-10-06 09:55:00,172.0,172.32,171.8,172.06,63423.0,169.1865,169.5012,168.9897,169.2455,63423.0
2021-10-06 10:00:00,172.05,172.05,171.55,171.91,73649.0,169.2357,169.2357,168.7438,169.0979,73649.0
2021-10-06 10:05:00,171.92,172.24,171.67,172.12,57661.0,169.1078,169.4226,168.8619,169.3045,57661.0
2021-10-06 10:10:00,172.1,172.76,171.97,172.61,59166.0,169.2848,169.934,169.157,169.7865,59166.0
2021-10-06 10:15:00,172.64,172.85,172.33,172.43,61529.0,169.816,170.0226,169.5111,169.6094,61529.0
2021-10-06 10:20:00,172.41,173.59,172.41,173.51,86100.0,169.5898,170.7505,169.5898,170.6718,86100.0
2021-10-06 10:25:00,173.49,173.68,173.05,173.16,47325.0,170.6521,170.839,170.2193,170.3275,47325.0
2021-10-06 10:30:00,173.09,173.5,172.94,173.14,43537.0,170.2586,170.6619,170.1111,170.3078,43537.0
2021-10-06 10:35:00,173.22,173.25,172.65,173.05,27534.0,170.3865,170.416,169.8258,170.2193,27534.0
2021-10-06 10:40:00,173.06,173.12,172.71,172.75,27038.0,170.2291,170.2882,169.8849,169.9242,27038.0
2021-10-06 10:45:00,172.78,173.26,172.62,173.26,30957.0,169.9537,170.4259,169.7963,170.4259,30957.0
2021-10-06 10:50:00,173.28,173.29,172.96,173.22,28530.0,170.4455,170.4554,170.1308,170.3865,28530.0
2021-10-06 10:55:00,173.18,173.23,172.97,173.22,18935.0,170.3472,170.3964,170.1406,170.3865,18935.0
2021-10-06 11:00:00,173.24,173.47,173.11,173.34,22308.0,170.4062,170.6324,170.2783,170.5046,22308.0
2021-10-06 11:05:00,173.35,173.43,173.1,173.38,42502.0,170.5144,170.5931,170.2685,170.5439,42502.0
2021-10-06 11:10:00,173.46,173.56,173.13,173.56,24254.0,170.6226,170.721,170.298,170.721,24254.0
2021-10-06 11:15:00,173.49,173.6,173.39,173.42,32393.0,170.6521,170.7603,170.5537,170.5832,32393.0
2021-10-06 11:20:00,173.39,173.39,172.94,172.99,36085.0,170.5537,170.5537,170.1111,170.1603,36085.0
2021-10-06 11:25:00,172.98,173.24,172.96,172.98,28678.0,170.1504,170.4062,170.1308,170.1504,28678.0
2021-10-06 11:30:00,173.03,173.29,172.85,173.03,33662.0,170.1996,170.4554,170.0226,170.1996,33662.0
2021-10-06 11:35:00,173.03,173.44,173.03,173.44,52291.0,170.1996,170.6029,170.1996,170.6029,52291.0
2021-10-06 11:40:00,173.45,173.46,173.17,173.32,22783.0,170.6128,170.6226,170.3373,170.4849,22783.0
2021-10-06 11:45:00,173.33,173.55,173.25,173.45,29009.0,170.4947,170.7111,170.416,170.6128,29009.0
2021-10-06 11:50:00,173.45,173.76,173.44,173.7,20532.0,170.6128,170.9177,170.6029,170.8587,20532.0
2021-10-06 11:55:00,173.7,173.86,173.63,173.77,21797.0,170.8587,171.0161,170.7898,170.9275,21797.0
2021-10-06 12:00:00,173.8,173.89,173.39,173.46,22970.0,170.957,171.0456,170.5537,170.6226,22970.0
2021-10-06 12:05:00,173.43,173.49,173.09,173.14,22385.0,170.5931,170.6521,170.2586,170.3078,22385.0
2021-10-06 12:10:00,173.2,173.34,173.18,173.25,13068.0,170.3668,170.5046,170.3472,170.416,13068.0
2021-10-06 12:15:00,173.25,173.39,173.22,173.33,17449.0,170.416,170.5537,170.3865,170.4947,17449.0
2021-10-06 12:20:00,173.32,173.53,173.24,173.37,27230.0,170.4849,170.6914,170.4062,170.5341,27230.0
2021-10-06 12:25:00,173.41,173.6,173.03,173.06,39733.0,170.5734,170.7603,170.1996,170.2291,39733.0
2021-10-06 12:30:00,173.06,173.32,172.98,173.32,79938.0,170.2291,170.4849,170.1504,170.4849,79938.0
2021-10-06 12:35:00,173.35,173.47,173.08,173.45,20790.0,170.5144,170.6324,170.2488,170.6128,20790.0
2021-10-06 12:40:00,173.44,173.77,173.44,173.74,48222.0,170.6029,170.9275,170.6029,170.898,48222.0
2021-10-06 12:45:00,173.79,173.89,173.47,173.52,36516.0,170.9472,171.0456,170.6324,170.6816,36516.0
2021-10-06 12:50:00,173.58,173.79,173.56,173.68,27913.0,170.7406,170.9472,170.721,170.839,27913.0
2021-10-06 12:55:00,173.67,173.87,173.64,173.74,16271.0,170.8292,171.0259,170.7996,170.898,16271.0
2021-10-06 13:00:00,173.73,173.82,173.44,173.52,15814.0,170.8882,170.9767,170.6029,170.6816,15814.0
2021-10-06 13:05:00,173.51,173.51,173.21,173.4,20629.0,170.6718,170.6718,170.3767,170.5636,20629.0
2021-10-06 13:10:00,173.42,173.71,173.29,173.69,19879.0,170.5832,170.8685,170.4554,170.8488,19879.0
2021-10-06 13:15:00,173.67,173.81,173.63,173.76,18109.0,170.8292,170.9669,170.7898,170.9177,18109.0
2021-10-06 13:20:00,173.77,173.93,173.67,173.85,29503.0,170.9275,171.0849,170.8292,171.0062,29503.0
2021-10-06 13:25:00,173.83,174.12,173.82,174.12,30123.0,170.9865,171.2718,170.9767,171.2718,30123.0
2021-10-06 13:30:00,174.09,174.44,174.09,174.42,36141.0,171.2423,171.5866,171.2423,171.5669,36141.0
2021-10-06 13:35:00,174.42,174.69,174.36,174.68,58986.0,171.5669,171.8325,171.5079,171.8226,58986.0
2021-10-06 13:40:00,174.66,174.75,174.56,174.6,40038.0,171.803,171.8915,171.7046,171.7439,40038.0
2021-10-06 13:45:00,174.61,174.76,174.61,174.62,24744.0,171.7538,171.9013,171.7538,171.7636,24744.0
2021-10-06 13:50:00,174.62,174.62,174.3,174.31,41926.0,171.7636,171.7636,171.4489,171.4587,41926.0
2021-10-06 13:55:00,174.32,174.62,174.32,174.61,18612.0,171.4685,171.7636,171.4685,171.7538,18612.0
2021-10-06 14:00:00,174.68,174.9,174.52,174.9,52060.0,171.8226,172.039,171.6653,172.039,52060.0
2021-10-06 14:05:00,174.9,175.06,174.73,175.04,39797.0,172.039,172.1964,171.8718,172.1767,39797.0
2021-10-06 14:10:00,175.09,175.38,175.02,175.31,51923.0,172.2259,172.5112,172.1571,172.4423,51923.0
2021-10-06 14:15:00,175.32,175.39,175.21,175.36,29881.0,172.4522,172.521,172.344,172.4915,29881.0
2021-10-06 14:20:00,175.39,175.47,175.27,175.3,29842.0,172.521,172.5997,172.403,172.4325,29842.0
2021-10-06 14:25:00,175.3,175.44,175.29,175.4,24595.0,172.4325,172.5702,172.4227,172.5309,24595.0
2021-10-06 14:30:00,175.39,175.45,175.28,175.39,28944.0,172.521,172.58,172.4128,172.521,28944.0
2021-10-06 14:35:00,175.4,175.5,175.34,175.48,25318.0,172.5309,172.6292,172.4718,172.6096,25318.0
2021-10-06 14:40:00,175.46,175.71,175.46,175.54,20224.0,172.5899,172.8358,172.5899,172.6686,20224.0
2021-10-06 14:45:00,175.55,175.62,175.41,175.42,21027.0,172.6784,172.7473,172.5407,172.5505,21027.0
2021-10-06 14:50:00,175.41,175.46,175.14,175.31,36919.0,172.5407,172.5899,172.2751,172.4423,36919.0
2021-10-06 14:55:00,175.29,175.39,175.03,175.08,22516.0,172.4227,172.521,172.1669,172.2161,22516.0
2021-10-06 15:00:00,175.05,175.29,175.05,175.08,20006.0,172.1866,172.4227,172.1866,172.2161,20006.0
2021-10-06 15:05:00,175.14,175.28,175.02,175.08,16871.0,172.2751,172.4128,172.1571,172.2161,16871.0
2021-10-06 15:10:00,175.09,175.32,174.97,175.14,20720.0,172.2259,172.4522,172.1079,172.2751,20720.0
2021-10-06 15:15:00,175.15,175.3,175.15,175.19,22387.0,172.2849,172.4325,172.2849,172.3243,22387.0
2021-10-06 15:20:00,175.21,175.3,175.03,175.3,23992.0,172.344,172.4325,172.1669,172.4325,23992.0
2021-10-06 15:25:00,175.29,175.37,175.22,175.34,21382.0,172.4227,172.5014,172.3538,172.4718,21382.0
2021-10-06 15:30:00,175.33,175.41,175.09,175.13,60260.0,172.462,172.5407,172.2259,172.2653,60260.0
2021-10-06 15:35:00,175.15,175.17,174.94,175.09,41944.0,172.2849,172.3046,172.0784,172.2259,41944.0
2021-10-06 15:40:00,175.09,175.28,175.07,175.2,40633.0,172.2259,172.4128,172.2063,172.3341,40633.0
2021-10-06 15:45:00,175.21,175.51,175.14,175.38,36184.0,172.344,172.6391,172.2751,172.5112,36184.0
2021-10-06 15:50:00,175.4,175.58,175.34,175.44,73751.0,172.5309,172.7079,172.4718,172.5702,73751.0
2021-10-06 15:55:00,175.44,175.66,175.42,175.5,174187.0,172.5702,172.7866,172.5505,172.6292,174187.0
2021-10-07 09:30:00,177.8,178.25,177.33,178.04,228375.0,174.8916,175.3342,174.4293,175.1277,228375.0
2021-10-07 09:35:00,178.06,178.24,177.6,177.9,111593.0,175.1473,175.3244,174.6949,174.99,111593.0
2021-10-07 09:40:00,177.87,178.35,177.54,177.74,86856.0,174.9605,175.4326,174.6359,174.8326,86856.0
2021-10-07 09:45:00,177.74,178.06,177.61,177.93,93882.0,174.8326,175.1473,174.7047,175.0195,93882.0
2021-10-07 09:50:00,178.05,178.68,177.92,178.45,93388.0,175.1375,175.7572,175.0096,175.531,93388.0
2021-10-07 09:55:00,178.47,178.91,178.38,178.89,80625.0,175.5506,175.9834,175.4621,175.9638,80625.0
2021-10-07 10:00:00,178.87,178.89,178.54,178.67,55652.0,175.9441,175.9638,175.6195,175.7474,55652.0
2021-10-07 10:05:00,178.67,178.67,178.37,178.63,76054.0,175.7474,175.7474,175.4523,175.708,76054.0
2021-10-07 10:10:00,178.64,178.71,178.47,178.65,38209.0,175.7179,175.7867,175.5506,175.7277,38209.0
2021-10-07 10:15:00,178.64,178.9,178.58,178.86,39107.0,175.7179,175.9736,175.6588,175.9343,39107.0
2021-10-07 10:20:00,178.84,179.19,178.83,179.04,76468.0,175.9146,176.2589,175.9048,176.1113,76468.0
2021-10-07 10:25:00,179.05,179.21,179.02,179.08,37628.0,176.1212,176.2785,176.0916,176.1507,37628.0
2021-10-07 10:30:00,179.07,179.14,178.72,178.77,38147.0,176.1408,176.2097,175.7966,175.8457,38147.0
2021-10-07 10:35:00,178.77,178.84,178.27,178.34,47016.0,175.8457,175.9146,175.3539,175.4228,47016.0
2021-10-07 10:40:00,178.34,178.79,178.33,178.71,46039.0,175.4228,175.8654,175.4129,175.7867,46039.0
2021-10-07 10:45:00,178.7,178.79,178.62,178.72,33631.0,175.7769,175.8654,175.6982,175.7966,33631.0
2021-10-07 10:50:00,178.73,178.89,178.7,178.86,49715.0,175.8064,175.9638,175.7769,175.9343,49715.0
2021-10-07 10:55:00,178.86,178.98,178.79,178.92,78211.0,175.9343,176.0523,175.8654,175.9933,78211.0
2021-10-07 11:00:00,178.96,179.0,178.73,178.9,61998.0,176.0326,176.072,175.8064,175.9736,61998.0
2021-10-07 11:05:00,178.88,179.0,178.7,178.99,45809.0,175.9539,176.072,175.7769,176.0621,45809.0
2021-10-07 11:10:00,178.98,179.03,178.89,179.0,71160.0,176.0523,176.1015,175.9638,176.072,71160.0
2021-10-07 11:15:00,178.96,179.2,178.81,178.9,37951.0,176.0326,176.2687,175.8851,175.9736,37951.0
2021-10-07 11:20:00,178.92,179.25,178.92,179.16,66566.0,175.9933,176.3179,175.9933,176.2294,66566.0
2021-10-07 11:25:00,179.15,179.34,179.05,179.31,78482.0,176.2195,176.4064,176.1212,176.3769,78482.0
2021-10-07 11:30:00,179.33,179.44,179.11,179.29,205584.0,176.3966,176.5048,176.1802,176.3572,205584.0
2021-10-07 11:35:00,179.28,179.44,179.16,179.39,80960.0,176.3474,176.5048,176.2294,176.4556,80960.0
2021-10-07 11:40:00,179.42,179.63,179.42,179.46,126848.0,176.4851,176.6917,176.4851,176.5244,126848.0
2021-10-07 11:45:00,179.49,179.5,179.36,179.44,31101.0,176.554,176.5638,176.4261,176.5048,31101.0
2021-10-07 11:50:00,179.45,179.47,179.31,179.32,39549.0,176.5146,176.5343,176.3769,176.3867,39549.0
2021-10-07 11:55:00,179.35,179.43,179.22,179.24,24437.0,176.4162,176.4949,176.2884,176.308,24437.0
2021-10-07 12:00:00,179.22,179.37,179.22,179.3,19641.0,176.2884,176.4359,176.2884,176.3671,19641.0
2021-10-07 12:05:00,179.3,179.3,178.94,178.99,29555.0,176.3671,176.3671,176.013,176.0621,29555.0
2021-10-07 12:10:00,178.99,179.07,178.94,179.0,23453.0,176.0621,176.1408,176.013,176.072,23453.0
2021-10-07 12:15:00,179.0,179.18,178.98,179.09,21648.0,176.072,176.249,176.0523,176.1605,21648.0
2021-10-07 12:20:00,179.07,179.3,179.06,179.26,19992.0,176.1408,176.3671,176.131,176.3277,19992.0
2021-10-07 12:25:00,179.21,179.23,179.02,179.09,12511.0,176.2785,176.2982,176.0916,176.1605,12511.0
2021-10-07 12:30:00,179.05,179.14,179.02,179.08,14914.0,176.1212,176.2097,176.0916,176.1507,14914.0
2021-10-07 12:35:00,179.05,179.06,178.86,178.86,19577.0,176.1212,176.131,175.9343,175.9343,19577.0
2021-10-07 12:40:00,178.88,178.88,178.71,178.82,47145.0,175.9539,175.9539,175.7867,175.8949,47145.0
2021-10-07 12:45:00,178.82,178.85,178.51,178.56,32759.0,175.8949,175.9244,175.59,175.6392,32759.0
2021-10-07 12:50:00,178.56,178.6,178.43,178.58,44447.0,175.6392,175.6785,175.5113,175.6588,44447.0
2021-10-07 12:55:00,178.57,178.68,178.55,178.68,29648.0,175.649,175.7572,175.6293,175.7572,29648.0
2021-10-07 13:00:00,178.66,178.67,178.52,178.55,11988.0,175.7375,175.7474,175.5998,175.6293,11988.0
2021-10-07 13:05:00,178.55,178.56,178.34,178.4,41352.0,175.6293,175.6392,175.4228,175.4818,41352.0
2021-10-07 13:10:00,178.39,178.7,178.39,178.69,32438.0,175.472,175.7769,175.472,175.767,32438.0
2021-10-07 13:15:00,178.71,178.88,178.7,178.78,42533.0,175.7867,175.9539,175.7769,175.8556,42533.0
2021-10-07 13:20:00,178.76,178.95,178.73,178.91,27221.0,175.8359,176.0228,175.8064,175.9834,27221.0
2021-10-07 13:25:00,178.9,179.07,178.86,179.04,27335.0,175.9736,176.1408,175.9343,176.1113,27335.0
2021-10-07 13:30:00,179.04,179.04,178.92,178.99,15863.0,176.1113,176.1113,175.9933,176.0621,15863.0
2021-10-07 13:35:00,178.97,179.05,178.9,178.98,24727.0,176.0425,176.1212,175.9736,176.0523,24727.0
2021-10-07 13:40:00,178.99,179.05,178.94,178.99,23450.0,176.0621,176.1212,176.013,176.0621,23450.0
2021-10-07 13:45:00,179.01,179.01,178.86,178.89,19593.0,176.0818,176.0818,175.9343,175.9638,19593.0
2021-10-07 13:50:00,178.87,178.87,178.66,178.72,41065.0,175.9441,175.9441,175.7375,175.7966,41065.0
2021-10-07 13:55:00,178.73,178.82,178.66,178.67,26225.0,175.8064,175.8949,175.7375,175.7474,26225.0
2021-10-07 14:00:00,178.65,178.67,178.27,178.34,40097.0,175.7277,175.7474,175.3539,175.4228,40097.0
2021-10-07 14:05:00,178.34,178.51,178.3,178.44,53027.0,175.4228,175.59,175.3834,175.5211,53027.0
2021-10-07 14:10:00,178.43,178.61,178.37,178.56,27008.0,175.5113,175.6884,175.4523,175.6392,27008.0
2021-10-07 14:15:00,178.56,178.61,178.49,178.54,20864.0,175.6392,175.6884,175.5703,175.6195,20864.0
2021-10-07 14:20:00,178.51,178.57,178.3,178.32,21174.0,175.59,175.649,175.3834,175.4031,21174.0
2021-10-07 14:25:00,178.28,178.32,178.12,178.24,22635.0,175.3637,175.4031,175.2064,175.3244,22635.0
2021-10-07 14:30:00,178.24,178.28,178.13,178.19,18371.0,175.3244,175.3637,175.2162,175.2752,18371.0
2021-10-07 14:35:00,178.13,178.34,178.13,178.25,21506.0,175.2162,175.4228,175.2162,175.3342,21506.0
2021-10-07 14:40:00,178.25,178.25,178.03,178.06,29250.0,175.3342,175.3342,175.1178,175.1473,29250.0
2021-10-07 14:45:00,178.05,178.1,177.96,178.08,23235.0,175.1375,175.1867,175.049,175.167,23235.0
2021-10-07 14:50:00,178.06,178.11,177.92,178.04,19556.0,175.1473,175.1965,175.0096,175.1277,19556.0
2021-10-07 14:55:00,177.99,178.15,177.94,177.98,22656.0,175.0785,175.2359,175.0293,175.0687,22656.0
2021-10-07 15:00:00,177.97,178.04,177.85,177.98,27624.0,175.0588,175.1277,174.9408,175.0687,27624.0
2021-10-07 15:05:00,177.99,178.2,177.99,178.15,32610.0,175.0785,175.2851,175.0785,175.2359,32610.0
2021-10-07 15:10:00,178.13,178.26,178.06,178.22,26161.0,175.2162,175.3441,175.1473,175.3047,26161.0
2021-10-07 15:15:00,178.22,178.34,178.12,178.31,33847.0,175.3047,175.4228,175.2064,175.3933,33847.0
2021-10-07 15:20:00,178.28,178.35,178.13,178.15,22350.0,175.3637,175.4326,175.2162,175.2359,22350.0
2021-10-07 15:25:00,178.15,178.15,177.96,178.11,24223.0,175.2359,175.2359,175.049,175.1965,24223.0
2021-10-07 15:30:00,178.07,178.09,177.92,178.02,73443.0,175.1572,175.1769,175.0096,175.108,73443.0
2021-10-07 15:35:00,178.04,178.06,177.93,177.95,52336.0,175.1277,175.1473,175.0195,175.0391,52336.0
2021-10-07 15:40:00,177.96,178.11,177.91,177.91,60976.0,175.049,175.1965,174.9998,174.9998,60976.0
2021-10-07 15:45:00,177.9,177.93,177.77,177.91,84078.0,174.99,175.0195,174.8621,174.9998,84078.0
2021-10-07 15:50:00,177.92,178.14,177.7,178.06,99715.0,175.0096,175.226,174.7932,175.1473,99715.0
2021-10-07 15:55:00,178.07,178.07,177.63,177.74,260741.0,175.1572,175.1572,174.7244,174.8326,260741.0
2021-10-08 09:30:00,177.93,177.93,177.05,177.14,183957.0,175.0195,175.0195,174.1539,174.2424,183957.0
2021-10-08 09:35:00,177.16,177.2,176.4,176.88,62914.0,174.2621,174.3014,173.5145,173.9867,62914.0
2021-10-08 09:40:00,176.93,177.52,176.87,177.43,35930.0,174.0358,174.6162,173.9768,174.5277,35930.0
2021-10-08 09:45:00,177.39,177.89,177.08,177.29,30729.0,174.4883,174.9801,174.1834,174.3899,30729.0
2021-10-08 09:50:00,177.22,177.37,176.66,176.87,34179.0,174.3211,174.4686,173.7702,173.9768,34179.0
2021-10-08 09:55:00,176.79,177.06,176.74,176.85,31513.0,173.8981,174.1637,173.8489,173.9571,31513.0
2021-10-08 10:00:00,176.81,177.53,176.81,177.4,50220.0,173.9178,174.626,173.9178,174.4981,50220.0
2021-10-08 10:05:00,177.48,177.54,177.21,177.31,52173.0,174.5768,174.6359,174.3113,174.4096,52173.0
2021-10-08 10:10:00,177.31,177.65,177.17,177.6,32657.0,174.4096,174.7441,174.2719,174.6949,32657.0
2021-10-08 10:15:00,177.6,177.63,177.32,177.32,15716.0,174.6949,174.7244,174.4195,174.4195,15716.0
2021-10-08 10:20:00,177.31,177.39,177.15,177.35,17119.0,174.4096,174.4883,174.2522,174.449,17119.0
2021-10-08 10:25:00,177.35,177.52,177.17,177.39,24377.0,174.449,174.6162,174.2719,174.4883,24377.0
2021-10-08 10:30:00,177.44,177.68,177.44,177.5,24073.0,174.5375,174.7736,174.5375,174.5965,24073.0
2021-10-08 10:35:00,177.47,177.72,177.41,177.56,48111.0,174.567,174.8129,174.508,174.6555,48111.0
2021-10-08 10:40:00,177.57,177.58,177.0,177.08,34185.0,174.6654,174.6752,174.1047,174.1834,34185.0
2021-10-08 10:45:00,177.08,177.26,176.9,177.18,34644.0,174.1834,174.3604,174.0063,174.2817,34644.0
2021-10-08 10:50:00,177.21,177.38,177.12,177.38,15542.0,174.3113,174.4785,174.2227,174.4785,15542.0
2021-10-08 10:55:00,177.35,177.35,177.0,177.18,25380.0,174.449,174.449,174.1047,174.2817,25380.0
2021-10-08 11:00:00,177.25,177.28,177.04,177.1,32307.0,174.3506,174.3801,174.144,174.2031,32307.0
2021-10-08 11:05:00,177.04,178.6,177.03,177.64,319960.0,174.144,175.6785,174.1342,174.7342,319960.0
2021-10-08 11:10:00,177.65,177.84,177.55,177.63,36647.0,174.7441,174.9309,174.6457,174.7244,36647.0
2021-10-08 11:15:00,177.64,177.65,177.41,177.51,57949.0,174.7342,174.7441,174.508,174.6063,57949.0
2021-10-08 11:20:00,177.53,177.53,177.32,177.34,20894.0,174.626,174.626,174.4195,174.4391,20894.0
2021-10-08 11:25:00,177.37,177.56,177.31,177.33,19879.0,174.4686,174.6555,174.4096,174.4293,19879.0
2021-10-08 11:30:00,177.36,177.42,177.27,177.39,18899.0,174.4588,174.5178,174.3703,174.4883,18899.0
2021-10-08 11:35:00,177.38,177.43,177.27,177.39,18275.0,174.4785,174.5277,174.3703,174.4883,18275.0
2021-10-08 11:40:00,177.3,177.33,177.2,177.24,9209.0,174.3998,174.4293,174.3014,174.3408,9209.0
2021-10-08 11:45:00,177.25,177.39,177.24,177.27,19483.0,174.3506,174.4883,174.3408,174.3703,19483.0
2021-10-08 11:50:00,177.25,177.43,177.17,177.32,19957.0,174.3506,174.5277,174.2719,174.4195,19957.0
2021-10-08 11:55:00,177.33,177.36,177.16,177.22,9152.0,174.4293,174.4588,174.2621,174.3211,9152.0
2021-10-08 12:00:00,177.19,177.26,177.02,177.23,12946.0,174.2916,174.3604,174.1244,174.3309,12946.0
2021-10-08 12:05:00,177.22,177.38,177.19,177.37,12665.0,174.3211,174.4785,174.2916,174.4686,12665.0
2021-10-08 12:10:00,177.37,177.41,177.23,177.41,5049.0,174.4686,174.508,174.3309,174.508,5049.0
2021-10-08 12:15:00,177.39,177.39,177.22,177.23,13621.0,174.4883,174.4883,174.3211,174.3309,13621.0
2021-10-08 12:20:00,177.26,177.33,177.24,177.3,7596.0,174.3604,174.4293,174.3408,174.3998,7596.0
2021-10-08 12:25:00,177.26,177.3,177.1,177.13,21277.0,174.3604,174.3998,174.2031,174.2326,21277.0
2021-10-08 12:30:00,177.1,177.27,177.08,177.22,22140.0,174.2031,174.3703,174.1834,174.3211,22140.0
2021-10-08 12:35:00,177.23,177.47,177.22,177.47,16697.0,174.3309,174.567,174.3211,174.567,16697.0
2021-10-08 12:40:00,177.5,177.61,177.49,177.6,10447.0,174.5965,174.7047,174.5867,174.6949,10447.0
2021-10-08 12:45:00,177.58,177.63,177.51,177.56,9843.0,174.6752,174.7244,174.6063,174.6555,9843.0
2021-10-08 12:50:00,177.57,177.69,177.55,177.66,12778.0,174.6654,174.7834,174.6457,174.7539,12778.0
2021-10-08 12:55:00,177.69,177.69,177.53,177.53,13178.0,174.7834,174.7834,174.626,174.626,13178.0
2021-10-08 13:00:00,177.51,177.67,177.45,177.49,31667.0,174.6063,174.7637,174.5473,174.5867,31667.0
2021-10-08 13:05:00,177.5,177.53,177.34,177.42,15565.0,174.5965,174.626,174.4391,174.5178,15565.0
2021-10-08 13:10:00,177.44,177.58,177.4,177.5,11108.0,174.5375,174.6752,174.4981,174.5965,11108.0
2021-10-08 13:15:00,177.5,177.5,177.01,177.02,25239.0,174.5965,174.5965,174.1145,174.1244,25239.0
2021-10-08 13:20:00,177.02,177.13,176.98,177.01,19062.0,174.1244,174.2326,174.085,174.1145,19062.0
2021-10-08 13:25:00,176.97,177.23,176.97,177.16,20941.0,174.0752,174.3309,174.0752,174.2621,20941.0
2021-10-08 13:30:00,177.1,177.22,177.07,177.18,18897.0,174.2031,174.3211,174.1735,174.2817,18897.0
2021-10-08 13:35:00,177.18,177.18,176.8,176.86,18439.0,174.2817,174.2817,173.908,173.967,18439.0
2021-10-08 13:40:00,176.84,176.92,176.77,176.81,20086.0,173.9473,174.026,173.8785,173.9178,20086.0
2021-10-08 13:45:00,176.81,176.91,176.76,176.88,14363.0,173.9178,174.0162,173.8686,173.9867,14363.0
2021-10-08 13:50:00,176.86,176.92,176.82,176.86,15169.0,173.967,174.026,173.9276,173.967,15169.0
2021-10-08 13:55:00,176.84,177.0,176.84,176.95,13602.0,173.9473,174.1047,173.9473,174.0555,13602.0
2021-10-08 14:00:00,176.97,177.09,176.92,177.04,12865.0,174.0752,174.1932,174.026,174.144,12865.0
2021-10-08 14:05:00,177.07,177.12,176.98,177.05,17879.0,174.1735,174.2227,174.085,174.1539,17879.0
2021-10-08 14:10:00,177.04,177.06,176.92,176.93,48815.0,174.144,174.1637,174.026,174.0358,48815.0
2021-10-08 14:15:00,176.93,177.06,176.86,176.97,12821.0,174.0358,174.1637,173.967,174.0752,12821.0
2021-10-08 14:20:00,176.98,177.3,176.95,177.09,68342.0,174.085,174.3998,174.0555,174.1932,68342.0
2021-10-08 14:25:00,177.1,177.31,177.07,177.28,19630.0,174.2031,174.4096,174.1735,174.3801,19630.0
2021-10-08 14:30:00,177.29,177.37,177.23,177.35,13687.0,174.3899,174.4686,174.3309,174.449,13687.0
2021-10-08 14:35:00,177.35,177.35,177.11,177.15,11415.0,174.449,174.449,174.2129,174.2522,11415.0
2021-10-08 14:40:00,177.15,177.16,176.97,176.99,17768.0,174.2522,174.2621,174.0752,174.0949,17768.0
2021-10-08 14:45:00,177.0,177.02,176.81,176.86,30647.0,174.1047,174.1244,173.9178,173.967,30647.0
2021-10-08 14:50:00,176.87,176.91,176.78,176.8,28074.0,173.9768,174.0162,173.8883,173.908,28074.0
2021-10-08 14:55:00,176.78,176.86,176.74,176.74,25016.0,173.8883,173.967,173.8489,173.8489,25016.0
2021-10-08 15:00:00,176.75,176.89,176.7,176.88,27914.0,173.8588,173.9965,173.8096,173.9867,27914.0
2021-10-08 15:05:00,176.89,177.13,176.88,177.07,12119.0,173.9965,174.2326,173.9867,174.1735,12119.0
2021-10-08 15:10:00,177.04,177.16,177.03,177.06,12496.0,174.144,174.2621,174.1342,174.1637,12496.0
2021-10-08 15:15:00,177.05,177.11,176.92,177.07,14085.0,174.1539,174.2129,174.026,174.1735,14085.0
2021-10-08 15:20:00,177.04,177.16,176.98,177.0,11540.0,174.144,174.2621,174.085,174.1047,11540.0
2021-10-08 15:25:00,176.96,176.97,176.83,176.9,18775.0,174.0653,174.0752,173.9375,174.0063,18775.0
2021-10-08 15:30:00,176.89,176.97,176.8,176.95,27171.0,173.9965,174.0752,173.908,174.0555,27171.0
2021-10-08 15:35:00,176.96,176.96,176.69,176.81,33368.0,174.0653,174.0653,173.7998,173.9178,33368.0
2021-10-08 15:40:00,176.79,176.84,176.62,176.68,49252.0,173.8981,173.9473,173.7309,173.7899,49252.0
2021-10-08 15:45:00,176.67,176.76,176.57,176.61,52387.0,173.7801,173.8686,173.6817,173.7211,52387.0
2021-10-08 15:50:00,176.59,176.8,176.54,176.74,50009.0,173.7014,173.908,173.6522,173.8489,50009.0
2021-10-08 15:55:00,176.75,176.92,176.67,176.74,180486.0,173.8588,174.026,173.7801,173.8489,180486.0
2021-10-11 09:30:00,176.02,176.02,174.76,174.92,164586.0,173.1407,173.1407,171.9013,172.0587,164586.0
2021-10-11 09:35:00,174.89,175.44,174.73,175.07,50589.0,172.0292,172.5702,171.8718,172.2063,50589.0
2021-10-11 09:40:00,175.15,175.47,175.01,175.31,75813.0,172.2849,172.5997,172.1472,172.4423,75813.0
2021-10-11 09:45:00,175.34,175.73,175.28,175.61,42742.0,172.4718,172.8555,172.4128,172.7374,42742.0
2021-10-11 09:50:00,175.61,175.98,175.56,175.93,54349.0,172.7374,173.1014,172.6882,173.0522,54349.0
2021-10-11 09:55:00,175.91,176.14,175.84,175.85,35126.0,173.0325,173.2588,172.9637,172.9735,35126.0
2021-10-11 10:00:00,175.88,176.03,175.66,175.66,30944.0,173.003,173.1506,172.7866,172.7866,30944.0
2021-10-11 10:05:00,175.69,175.89,175.6,175.71,38553.0,172.8161,173.0128,172.7276,172.8358,38553.0
2021-10-11 10:10:00,175.7,176.11,175.66,176.0,34190.0,172.826,173.2292,172.7866,173.121,34190.0
2021-10-11 10:15:00,176.09,176.11,175.83,175.95,23666.0,173.2096,173.2292,172.9538,173.0719,23666.0
2021-10-11 10:20:00,175.95,176.11,175.77,176.11,48849.0,173.0719,173.2292,172.8948,173.2292,48849.0
2021-10-11 10:25:00,176.14,176.33,176.09,176.27,23535.0,173.2588,173.4456,173.2096,173.3866,23535.0
2021-10-11 10:30:00,176.34,176.52,176.26,176.45,26097.0,173.4555,173.6325,173.3768,173.5637,26097.0
2021-10-11 10:35:00,176.46,176.46,176.2,176.33,17870.0,173.5735,173.5735,173.3178,173.4456,17870.0
2021-10-11 10:40:00,176.34,176.36,176.13,176.23,24447.0,173.4555,173.4752,173.2489,173.3473,24447.0
2021-10-11 10:45:00,176.22,176.35,176.1,176.33,31971.0,173.3374,173.4653,173.2194,173.4456,31971.0
2021-10-11 10:50:00,176.34,176.44,176.25,176.4,22253.0,173.4555,173.5538,173.367,173.5145,22253.0
2021-10-11 10:55:00,176.41,176.49,176.27,176.28,11214.0,173.5243,173.603,173.3866,173.3965,11214.0
2021-10-11 11:00:00,176.26,176.46,176.26,176.35,64923.0,173.3768,173.5735,173.3768,173.4653,64923.0
2021-10-11 11:05:00,176.36,176.41,176.18,176.38,27063.0,173.4752,173.5243,173.2981,173.4948,27063.0
2021-10-11 11:10:00,176.39,176.4,176.24,176.4,18659.0,173.5047,173.5145,173.3571,173.5145,18659.0
2021-10-11 11:15:00,176.38,176.39,176.22,176.25,32729.0,173.4948,173.5047,173.3374,173.367,32729.0
2021-10-11 11:20:00,176.26,176.33,176.04,176.07,38811.0,173.3768,173.4456,173.1604,173.1899,38811.0
2021-10-11 11:25:00,176.09,176.21,175.65,175.89,73447.0,173.2096,173.3276,172.7768,173.0128,73447.0
2021-10-11 11:30:00,175.88,176.06,175.87,176.03,17918.0,173.003,173.1801,172.9932,173.1506,17918.0
2021-10-11 11:35:00,176.04,176.34,176.04,176.27,25613.0,173.1604,173.4555,173.1604,173.3866,25613.0
2021-10-11 11:40:00,176.27,176.45,176.26,176.33,17305.0,173.3866,173.5637,173.3768,173.4456,17305.0
2021-10-11 11:45:00,176.34,176.4,176.21,176.28,13390.0,173.4555,173.5145,173.3276,173.3965,13390.0
2021-10-11 11:50:00,176.29,176.31,176.15,176.3,33005.0,173.4063,173.426,173.2686,173.4161,33005.0
2021-10-11 11:55:00,176.29,176.31,176.1,176.11,11347.0,173.4063,173.426,173.2194,173.2292,11347.0
2021-10-11 12:00:00,176.13,176.22,175.91,175.92,23597.0,173.2489,173.3374,173.0325,173.0424,23597.0
2021-10-11 12:05:00,175.94,175.94,175.74,175.78,22524.0,173.062,173.062,172.8653,172.9046,22524.0
2021-10-11 12:10:00,175.82,175.84,175.57,175.6,15283.0,172.944,172.9637,172.6981,172.7276,15283.0
2021-10-11 12:15:00,175.59,175.6,175.45,175.48,34892.0,172.7178,172.7276,172.58,172.6096,34892.0
2021-10-11 12:20:00,175.47,175.67,175.44,175.67,24602.0,172.5997,172.7964,172.5702,172.7964,24602.0
2021-10-11 12:25:00,175.65,175.81,175.6,175.81,20720.0,172.7768,172.9342,172.7276,172.9342,20720.0
2021-10-11 12:30:00,175.81,175.82,175.61,175.62,12031.0,172.9342,172.944,172.7374,172.7473,12031.0
2021-10-11 12:35:00,175.65,175.65,175.5,175.53,13953.0,172.7768,172.7768,172.6292,172.6587,13953.0
2021-10-11 12:40:00,175.53,175.58,175.44,175.48,16318.0,172.6587,172.7079,172.5702,172.6096,16318.0
2021-10-11 12:45:00,175.46,175.62,175.45,175.57,20827.0,172.5899,172.7473,172.58,172.6981,20827.0
2021-10-11 12:50:00,175.56,175.56,175.19,175.25,40502.0,172.6882,172.6882,172.3243,172.3833,40502.0
2021-10-11 12:55:00,175.24,175.36,175.12,175.2,24844.0,172.3735,172.4915,172.2554,172.3341,24844.0
2021-10-11 13:00:00,175.17,175.17,174.76,174.78,91868.0,172.3046,172.3046,171.9013,171.921,91868.0
2021-10-11 13:05:00,174.77,174.8,174.59,174.74,47948.0,171.9112,171.9407,171.7341,171.8817,47948.0
2021-10-11 13:10:00,174.73,174.87,174.69,174.69,53757.0,171.8718,172.0095,171.8325,171.8325,53757.0
2021-10-11 13:15:00,174.69,174.73,174.55,174.63,67029.0,171.8325,171.8718,171.6948,171.7735,67029.0
2021-10-11 13:20:00,174.63,174.66,174.22,174.26,72195.0,171.7735,171.803,171.3702,171.4095,72195.0
2021-10-11 13:25:00,174.25,174.27,174.09,174.16,48636.0,171.3997,171.4193,171.2423,171.3111,48636.0
2021-10-11 13:30:00,174.2,174.3,174.07,174.3,59468.0,171.3505,171.4489,171.2226,171.4489,59468.0
2021-10-11 13:35:00,174.3,174.45,174.26,174.34,42456.0,171.4489,171.5964,171.4095,171.4882,42456.0
2021-10-11 13:40:00,174.33,174.39,174.2,174.35,29115.0,171.4784,171.5374,171.3505,171.498,29115.0
2021-10-11 13:45:00,174.33,174.34,173.91,174.07,73153.0,171.4784,171.4882,171.0652,171.2226,73153.0
2021-10-11 13:50:00,174.05,174.23,174.01,174.23,33748.0,171.2029,171.38,171.1636,171.38,33748.0
2021-10-11 13:55:00,174.21,174.23,173.98,174.15,36069.0,171.3603,171.38,171.1341,171.3013,36069.0
2021-10-11 14:00:00,174.15,174.3,174.07,174.29,17695.0,171.3013,171.4489,171.2226,171.439,17695.0
2021-10-11 14:05:00,174.27,174.35,174.18,174.33,22256.0,171.4193,171.498,171.3308,171.4784,22256.0
2021-10-11 14:10:00,174.33,174.43,174.24,174.41,42061.0,171.4784,171.5767,171.3898,171.5571,42061.0
2021-10-11 14:15:00,174.41,174.59,174.27,174.3,28294.0,171.5571,171.7341,171.4193,171.4489,28294.0
2021-10-11 14:20:00,174.3,174.31,174.08,174.12,29354.0,171.4489,171.4587,171.2325,171.2718,29354.0
2021-10-11 14:25:00,174.12,174.18,174.02,174.11,31824.0,171.2718,171.3308,171.1734,171.262,31824.0
2021-10-11 14:30:00,174.15,174.21,174.08,174.2,21859.0,171.3013,171.3603,171.2325,171.3505,21859.0
2021-10-11 14:35:00,174.18,174.19,174.06,174.09,21822.0,171.3308,171.3407,171.2128,171.2423,21822.0
2021-10-11 14:40:00,174.09,174.28,174.07,174.22,29178.0,171.2423,171.4292,171.2226,171.3702,29178.0
2021-10-11 14:45:00,174.21,174.29,174.19,174.25,27160.0,171.3603,171.439,171.3407,171.3997,27160.0
2021-10-11 14:50:00,174.25,174.25,174.02,174.11,47531.0,171.3997,171.3997,171.1734,171.262,47531.0
2021-10-11 14:55:00,174.08,174.48,174.08,174.44,48917.0,171.2325,171.6259,171.2325,171.5866,48917.0
2021-10-11 15:00:00,174.44,174.56,174.4,174.47,29379.0,171.5866,171.7046,171.5472,171.6161,29379.0
2021-10-11 15:05:00,174.46,174.46,174.21,174.28,26792.0,171.6062,171.6062,171.3603,171.4292,26792.0
2021-10-11 15:10:00,174.3,174.42,174.25,174.38,18171.0,171.4489,171.5669,171.3997,171.5275,18171.0
2021-10-11 15:15:00,174.36,174.38,174.21,174.24,28796.0,171.5079,171.5275,171.3603,171.3898,28796.0
2021-10-11 15:20:00,174.25,174.36,174.18,174.23,50447.0,171.3997,171.5079,171.3308,171.38,50447.0
2021-10-11 15:25:00,174.25,174.31,174.04,174.04,44989.0,171.3997,171.4587,171.1931,171.1931,44989.0
2021-10-11 15:30:00,174.03,174.12,173.98,173.98,61701.0,171.1833,171.2718,171.1341,171.1341,61701.0
2021-10-11 15:35:00,173.97,174.08,173.89,174.05,62971.0,171.1243,171.2325,171.0456,171.2029,62971.0
2021-10-11 15:40:00,174.05,174.06,173.77,173.81,74705.0,171.2029,171.2128,170.9275,170.9669,74705.0
2021-10-11 15:45:00,173.81,173.94,173.77,173.88,50531.0,170.9669,171.0947,170.9275,171.0357,50531.0
2021-10-11 15:50:00,173.88,173.95,173.72,173.81,88688.0,171.0357,171.1046,170.8783,170.9669,88688.0
2021-10-11 15:55:00,173.82,173.83,173.48,173.5,232517.0,170.9767,170.9865,170.6423,170.6619,232517.0
2021-10-12 09:30:00,173.62,174.25,173.32,173.94,163008.0,170.78,171.3997,170.4849,171.0947,163008.0
2021-10-12 09:35:00,173.91,174.49,173.91,174.05,78302.0,171.0652,171.6357,171.0652,171.2029,78302.0
2021-10-12 09:40:00,174.01,174.25,173.36,173.48,81028.0,171.1636,171.3997,170.5242,170.6423,81028.0
2021-10-12 09:45:00,173.37,173.4,172.88,173.29,111964.0,170.5341,170.5636,170.0521,170.4554,111964.0
2021-10-12 09:50:00,173.16,174.11,173.12,173.85,43743.0,170.3275,171.262,170.2882,171.0062,43743.0
2021-10-12 09:55:00,173.8,174.04,173.33,173.33,44046.0,170.957,171.1931,170.4947,170.4947,44046.0
2021-10-12 10:00:00,173.42,173.94,173.41,173.73,55952.0,170.5832,171.0947,170.5734,170.8882,55952.0
2021-10-12 10:05:00,173.72,173.84,173.3,173.36,33686.0,170.8783,170.9964,170.4652,170.5242,33686.0
2021-10-12 10:10:00,173.34,173.82,173.34,173.79,22265.0,170.5046,170.9767,170.5046,170.9472,22265.0
2021-10-12 10:15:00,173.78,174.03,173.12,173.36,46825.0,170.9374,171.1833,170.2882,170.5242,46825.0
2021-10-12 10:20:00,173.35,173.69,173.28,173.39,33808.0,170.5144,170.8488,170.4455,170.5537,33808.0
2021-10-12 10:25:00,173.36,173.62,173.12,173.6,42767.0,170.5242,170.78,170.2882,170.7603,42767.0
2021-10-12 10:30:00,173.65,173.83,173.33,173.73,29090.0,170.8095,170.9865,170.4947,170.8882,29090.0
2021-10-12 10:35:00,173.73,173.78,173.43,173.68,25807.0,170.8882,170.9374,170.5931,170.839,25807.0
2021-10-12 10:40:00,173.64,173.85,173.63,173.63,31776.0,170.7996,171.0062,170.7898,170.7898,31776.0
2021-10-12 10:45:00,173.65,173.82,173.61,173.77,17079.0,170.8095,170.9767,170.7701,170.9275,17079.0
2021-10-12 10:50:00,173.77,173.85,173.5,173.62,25549.0,170.9275,171.0062,170.6619,170.78,25549.0
2021-10-12 10:55:00,173.62,173.62,173.3,173.33,25699.0,170.78,170.78,170.4652,170.4947,25699.0
2021-10-12 11:00:00,173.37,173.75,173.32,173.36,32184.0,170.5341,170.9079,170.4849,170.5242,32184.0
2021-10-12 11:05:00,173.35,173.66,173.34,173.56,27390.0,170.5144,170.8193,170.5046,170.721,27390.0
2021-10-12 11:10:00,173.6,173.6,173.28,173.35,48020.0,170.7603,170.7603,170.4455,170.5144,48020.0
2021-10-12 11:15:00,173.4,173.44,173.18,173.39,31262.0,170.5636,170.6029,170.3472,170.5537,31262.0
2021-10-12 11:20:00,173.38,173.49,173.29,173.42,39085.0,170.5439,170.6521,170.4554,170.5832,39085.0
2021-10-12 11:25:00,173.42,173.51,173.28,173.43,31048.0,170.5832,170.6718,170.4455,170.5931,31048.0
2021-10-12 11:30:00,173.44,173.48,173.21,173.25,26106.0,170.6029,170.6423,170.3767,170.416,26106.0
2021-10-12 11:35:00,173.25,173.37,173.17,173.3,25201.0,170.416,170.5341,170.3373,170.4652,25201.0
2021-10-12 11:40:00,173.27,173.35,173.2,173.25,33668.0,170.4357,170.5144,170.3668,170.416,33668.0
2021-10-12 11:45:00,173.28,173.38,173.16,173.37,18606.0,170.4455,170.5439,170.3275,170.5341,18606.0
2021-10-12 11:50:00,173.31,173.55,173.29,173.54,43811.0,170.475,170.7111,170.4554,170.7013,43811.0
2021-10-12 11:55:00,173.52,173.54,173.42,173.52,29531.0,170.6816,170.7013,170.5832,170.6816,29531.0
2021-10-12 12:00:00,173.57,173.86,173.57,173.82,50121.0,170.7308,171.0161,170.7308,170.9767,50121.0
2021-10-12 12:05:00,173.86,173.93,173.78,173.85,69752.0,171.0161,171.0849,170.9374,171.0062,69752.0
2021-10-12 12:10:00,173.85,173.86,173.71,173.75,54652.0,171.0062,171.0161,170.8685,170.9079,54652.0
2021-10-12 12:15:00,173.74,173.82,173.63,173.63,43874.0,170.898,170.9767,170.7898,170.7898,43874.0
2021-10-12 12:20:00,173.62,173.75,173.54,173.65,48116.0,170.78,170.9079,170.7013,170.8095,48116.0
2021-10-12 12:25:00,173.65,173.69,173.42,173.5,31117.0,170.8095,170.8488,170.5832,170.6619,31117.0
2021-10-12 12:30:00,173.49,173.51,173.21,173.28,24653.0,170.6521,170.6718,170.3767,170.4455,24653.0
2021-10-12 12:35:00,173.26,173.35,173.15,173.27,30265.0,170.4259,170.5144,170.3177,170.4357,30265.0
2021-10-12 12:40:00,173.27,173.32,173.21,173.31,13329.0,170.4357,170.4849,170.3767,170.475,13329.0
2021-10-12 12:45:00,173.29,173.29,173.16,173.21,13669.0,170.4554,170.4554,170.3275,170.3767,13669.0
2021-10-12 12:50:00,173.22,173.26,173.12,173.13,13523.0,170.3865,170.4259,170.2882,170.298,13523.0
2021-10-12 12:55:00,173.13,173.18,173.06,173.15,33735.0,170.298,170.3472,170.2291,170.3177,33735.0
2021-10-12 13:00:00,173.14,173.17,173.05,173.14,32979.0,170.3078,170.3373,170.2193,170.3078,32979.0
2021-10-12 13:05:00,173.13,173.15,173.0,173.05,53363.0,170.298,170.3177,170.1701,170.2193,53363.0
2021-10-12 13:10:00,173.03,173.16,173.01,173.07,25027.0,170.1996,170.3275,170.18,170.239,25027.0
2021-10-12 13:15:00,173.05,173.12,172.99,173.02,33755.0,170.2193,170.2882,170.1603,170.1898,33755.0
2021-10-12 13:20:00,173.03,173.03,172.77,172.78,32982.0,170.1996,170.1996,169.9439,169.9537,32982.0
2021-10-12 13:25:00,172.79,172.95,172.72,172.9,42300.0,169.9636,170.1209,169.8947,170.0718,42300.0
2021-10-12 13:30:00,172.86,173.04,172.8,173.02,19076.0,170.0324,170.2095,169.9734,170.1898,19076.0
2021-10-12 13:35:00,173.0,173.03,172.9,173.02,17728.0,170.1701,170.1996,170.0718,170.1898,17728.0
2021-10-12 13:40:00,173.03,173.2,173.02,173.17,21600.0,170.1996,170.3668,170.1898,170.3373,21600.0
2021-10-12 13:45:00,173.15,173.2,173.03,173.11,31690.0,170.3177,170.3668,170.1996,170.2783,31690.0
2021-10-12 13:50:00,173.15,173.18,172.84,172.84,48401.0,170.3177,170.3472,170.0127,170.0127,48401.0
2021-10-12 13:55:00,172.85,172.89,172.77,172.82,17871.0,170.0226,170.0619,169.9439,169.9931,17871.0
2021-10-12 14:00:00,172.81,173.05,172.75,173.03,28287.0,169.9832,170.2193,169.9242,170.1996,28287.0
2021-10-12 14:05:00,173.03,173.12,172.96,173.04,23300.0,170.1996,170.2882,170.1308,170.2095,23300.0
2021-10-12 14:10:00,173.03,173.22,173.01,173.19,21974.0,170.1996,170.3865,170.18,170.357,21974.0
2021-10-12 14:15:00,173.18,173.4,173.18,173.22,30737.0,170.3472,170.5636,170.3472,170.3865,30737.0
2021-10-12 14:20:00,173.22,173.28,173.11,173.21,30252.0,170.3865,170.4455,170.2783,170.3767,30252.0
2021-10-12 14:25:00,173.19,173.2,173.08,173.14,40217.0,170.357,170.3668,170.2488,170.3078,40217.0
2021-10-12 14:30:00,173.15,173.23,173.11,173.19,55588.0,170.3177,170.3964,170.2783,170.357,55588.0
2021-10-12 14:35:00,173.2,173.25,173.1,173.22,30738.0,170.3668,170.416,170.2685,170.3865,30738.0
2021-10-12 14:40:00,173.22,173.26,173.14,173.19,31452.0,170.3865,170.4259,170.3078,170.357,31452.0
2021-10-12 14:45:00,173.18,173.2,173.1,173.14,10473.0,170.3472,170.3668,170.2685,170.3078,10473.0
2021-10-12 14:50:00,173.15,173.24,173.08,173.21,27819.0,170.3177,170.4062,170.2488,170.3767,27819.0
2021-10-12 14:55:00,173.22,173.28,172.91,172.93,38705.0,170.3865,170.4455,170.0816,170.1013,38705.0
2021-10-12 15:00:00,172.93,172.94,172.68,172.79,40208.0,170.1013,170.1111,169.8554,169.9636,40208.0
2021-10-12 15:05:00,172.81,172.85,172.65,172.67,51929.0,169.9832,170.0226,169.8258,169.8455,51929.0
2021-10-12 15:10:00,172.68,172.87,172.68,172.79,37246.0,169.8554,170.0422,169.8554,169.9636,37246.0
2021-10-12 15:15:00,172.77,172.78,172.54,172.74,33396.0,169.9439,169.9537,169.7176,169.9144,33396.0
2021-10-12 15:20:00,172.74,172.92,172.59,172.88,37050.0,169.9144,170.0914,169.7668,170.0521,37050.0
2021-10-12 15:25:00,172.87,173.22,172.78,173.2,62254.0,170.0422,170.3865,169.9537,170.3668,62254.0
2021-10-12 15:30:00,173.17,173.21,173.03,173.12,92597.0,170.3373,170.3767,170.1996,170.2882,92597.0
2021-10-12 15:35:00,173.12,173.26,173.02,173.05,40033.0,170.2882,170.4259,170.1898,170.2193,40033.0
2021-10-12 15:40:00,173.06,173.34,173.01,173.3,135392.0,170.2291,170.5046,170.18,170.4652,135392.0
2021-10-12 15:45:00,173.27,173.27,172.86,172.92,125743.0,170.4357,170.4357,170.0324,170.0914,125743.0
2021-10-12 15:50:00,172.94,172.97,172.82,172.93,78966.0,170.1111,170.1406,169.9931,170.1013,78966.0
2021-10-12 15:55:00,172.91,173.24,172.91,173.05,185970.0,170.0816,170.4062,170.0816,170.2193,185970.0
2021-10-13 09:30:00,173.63,173.7,172.79,173.53,169279.0,170.7898,170.8587,169.9636,170.6914,169279.0
2021-10-13 09:35:00,173.53,173.61,173.05,173.45,45063.0,170.6914,170.7701,170.2193,170.6128,45063.0
2021-10-13 09:40:00,173.49,173.5,172.73,172.96,62545.0,170.6521,170.6619,169.9045,170.1308,62545.0
2021-10-13 09:45:00,172.84,173.03,172.34,172.42,74926.0,170.0127,170.1996,169.5209,169.5996,74926.0
2021-10-13 09:50:00,172.36,172.63,172.21,172.29,95134.0,169.5406,169.8062,169.393,169.4717,95134.0
2021-10-13 09:55:00,172.25,172.67,172.03,172.42,77441.0,169.4324,169.8455,169.216,169.5996,77441.0
2021-10-13 10:00:00,172.4,172.63,172.24,172.49,55912.0,169.5799,169.8062,169.4226,169.6685,55912.0
2021-10-13 10:05:00,172.46,172.53,172.26,172.31,76904.0,169.639,169.7078,169.4422,169.4914,76904.0
2021-10-13 10:10:00,172.31,172.33,171.79,171.87,83167.0,169.4914,169.5111,168.9799,169.0586,83167.0
2021-10-13 10:15:00,171.86,172.0,171.75,171.87,60856.0,169.0488,169.1865,168.9406,169.0586,60856.0
2021-10-13 10:20:00,171.89,171.98,171.71,171.77,71685.0,169.0783,169.1668,168.9012,168.9602,71685.0
2021-10-13 10:25:00,171.75,171.85,171.57,171.61,78322.0,168.9406,169.0389,168.7635,168.8029,78322.0
2021-10-13 10:30:00,171.61,171.87,171.57,171.83,104603.0,168.8029,169.0586,168.7635,169.0193,104603.0
2021-10-13 10:35:00,171.82,171.89,171.52,171.54,91205.0,169.0094,169.0783,168.7143,168.734,91205.0
2021-10-13 10:40:00,171.54,171.79,171.5,171.66,61130.0,168.734,168.9799,168.6947,168.852,61130.0
2021-10-13 10:45:00,171.68,171.75,171.56,171.62,73973.0,168.8717,168.9406,168.7537,168.8127,73973.0
2021-10-13 10:50:00,171.62,171.75,171.57,171.69,133545.0,168.8127,168.9406,168.7635,168.8815,133545.0
2021-10-13 10:55:00,171.66,171.85,171.61,171.7,87262.0,168.852,169.0389,168.8029,168.8914,87262.0
2021-10-13 11:00:00,171.7,171.88,171.61,171.88,72940.0,168.8914,169.0684,168.8029,169.0684,72940.0
2021-10-13 11:05:00,171.86,171.95,171.67,171.67,91368.0,169.0488,169.1373,168.8619,168.8619,91368.0
2021-10-13 11:10:00,171.66,171.73,171.56,171.57,52211.0,168.852,168.9209,168.7537,168.7635,52211.0
2021-10-13 11:15:00,171.57,171.73,171.42,171.5,115156.0,168.7635,168.9209,168.616,168.6947,115156.0
2021-10-13 11:20:00,171.5,171.55,171.29,171.31,93578.0,168.6947,168.7438,168.4881,168.5078,93578.0
2021-10-13 11:25:00,171.3,171.36,171.12,171.25,91282.0,168.4979,168.5569,168.3209,168.4487,91282.0
2021-10-13 11:30:00,171.23,171.26,171.04,171.17,78318.0,168.4291,168.4586,168.2422,168.3701,78318.0
2021-10-13 11:35:00,171.2,171.21,170.94,171.17,101716.0,168.3996,168.4094,168.1438,168.3701,101716.0
2021-10-13 11:40:00,171.2,171.46,171.16,171.46,67140.0,168.3996,168.6553,168.3602,168.6553,67140.0
2021-10-13 11:45:00,171.45,171.81,171.42,171.68,98877.0,168.6455,168.9996,168.616,168.8717,98877.0
2021-10-13 11:50:00,171.69,171.79,171.52,171.55,58072.0,168.8815,168.9799,168.7143,168.7438,58072.0
2021-10-13 11:55:00,171.55,171.72,171.55,171.62,37583.0,168.7438,168.9111,168.7438,168.8127,37583.0
2021-10-13 12:00:00,171.62,171.65,171.55,171.62,49405.0,168.8127,168.8422,168.7438,168.8127,49405.0
2021-10-13 12:05:00,171.61,171.75,171.58,171.73,48927.0,168.8029,168.9406,168.7733,168.9209,48927.0
2021-10-13 12:10:00,171.7,171.76,171.62,171.68,53604.0,168.8914,168.9504,168.8127,168.8717,53604.0
2021-10-13 12:15:00,171.68,171.71,171.48,171.68,30357.0,168.8717,168.9012,168.675,168.8717,30357.0
2021-10-13 12:20:00,171.67,171.74,171.59,171.7,103577.0,168.8619,168.9307,168.7832,168.8914,103577.0
2021-10-13 12:25:00,171.69,171.75,171.65,171.72,44448.0,168.8815,168.9406,168.8422,168.9111,44448.0
2021-10-13 12:30:00,171.69,171.7,171.51,171.52,46311.0,168.8815,168.8914,168.7045,168.7143,46311.0
2021-10-13 12:35:00,171.53,171.74,171.52,171.68,32991.0,168.7242,168.9307,168.7143,168.8717,32991.0
2021-10-13 12:40:00,171.68,171.79,171.65,171.74,38432.0,168.8717,168.9799,168.8422,168.9307,38432.0
2021-10-13 12:45:00,171.73,171.73,171.41,171.42,35827.0,168.9209,168.9209,168.6061,168.616,35827.0
2021-10-13 12:50:00,171.41,171.43,171.26,171.3,32396.0,168.6061,168.6258,168.4586,168.4979,32396.0
2021-10-13 12:55:00,171.32,171.49,171.32,171.47,39990.0,168.5176,168.6848,168.5176,168.6651,39990.0
2021-10-13 13:00:00,171.47,171.71,171.46,171.65,35974.0,168.6651,168.9012,168.6553,168.8422,35974.0
2021-10-13 13:05:00,171.64,171.77,171.63,171.74,39729.0,168.8324,168.9602,168.8225,168.9307,39729.0
2021-10-13 13:10:00,171.74,171.89,171.71,171.85,27689.0,168.9307,169.0783,168.9012,169.0389,27689.0
2021-10-13 13:15:00,171.84,171.87,171.77,171.84,27416.0,169.0291,169.0586,168.9602,169.0291,27416.0
2021-10-13 13:20:00,171.83,171.86,171.74,171.84,44697.0,169.0193,169.0488,168.9307,169.0291,44697.0
2021-10-13 13:25:00,171.82,171.9,171.76,171.87,92267.0,169.0094,169.0881,168.9504,169.0586,92267.0
2021-10-13 13:30:00,171.86,172.04,171.84,171.95,78687.0,169.0488,169.2258,169.0291,169.1373,78687.0
2021-10-13 13:35:00,171.94,172.15,171.92,172.1,51713.0,169.1275,169.334,169.1078,169.2848,51713.0
2021-10-13 13:40:00,172.12,172.24,172.02,172.18,68126.0,169.3045,169.4226,169.2061,169.3635,68126.0
2021-10-13 13:45:00,172.2,172.4,172.18,172.3,95838.0,169.3832,169.5799,169.3635,169.4816,95838.0
2021-10-13 13:50:00,172.29,172.45,172.2,172.45,59069.0,169.4717,169.6291,169.3832,169.6291,59069.0
2021-10-13 13:55:00,172.45,172.47,172.24,172.26,59622.0,169.6291,169.6488,169.4226,169.4422,59622.0
2021-10-13 14:00:00,172.26,172.89,172.22,172.46,105275.0,169.4422,170.0619,169.4029,169.639,105275.0
2021-10-13 14:05:00,172.47,172.63,172.18,172.57,61641.0,169.6488,169.8062,169.3635,169.7472,61641.0
2021-10-13 14:10:00,172.55,172.82,172.3,172.81,51191.0,169.7275,169.9931,169.4816,169.9832,51191.0
2021-10-13 14:15:00,172.79,172.86,172.51,172.78,46277.0,169.9636,170.0324,169.6881,169.9537,46277.0
2021-10-13 14:20:00,172.8,173.0,172.79,172.82,89005.0,169.9734,170.1701,169.9636,169.9931,89005.0
2021-10-13 14:25:00,172.83,172.9,172.58,172.62,53374.0,170.0029,170.0718,169.757,169.7963,53374.0
2021-10-13 14:30:00,172.6,172.77,172.45,172.55,39159.0,169.7767,169.9439,169.6291,169.7275,39159.0
2021-10-13 14:35:00,172.56,172.66,172.5,172.56,29270.0,169.7373,169.8357,169.6783,169.7373,29270.0
2021-10-13 14:40:00,172.54,172.56,172.38,172.51,31388.0,169.7176,169.7373,169.5603,169.6881,31388.0
2021-10-13 14:45:00,172.53,172.6,172.48,172.56,30594.0,169.7078,169.7767,169.6586,169.7373,30594.0
2021-10-13 14:50:00,172.58,172.73,172.57,172.64,23226.0,169.757,169.9045,169.7472,169.816,23226.0
2021-10-13 14:55:00,172.64,172.82,172.62,172.74,41981.0,169.816,169.9931,169.7963,169.9144,41981.0
2021-10-13 15:00:00,172.73,172.87,172.64,172.69,50357.0,169.9045,170.0422,169.816,169.8652,50357.0
2021-10-13 15:05:00,172.69,172.94,172.58,172.94,34269.0,169.8652,170.1111,169.757,170.1111,34269.0
2021-10-13 15:10:00,172.93,172.98,172.76,172.86,47803.0,170.1013,170.1504,169.934,170.0324,47803.0
2021-10-13 15:15:00,172.85,172.95,172.72,172.78,37758.0,170.0226,170.1209,169.8947,169.9537,37758.0
2021-10-13 15:20:00,172.78,172.81,172.62,172.63,42054.0,169.9537,169.9832,169.7963,169.8062,42054.0
2021-10-13 15:25:00,172.64,172.7,172.56,172.66,36163.0,169.816,169.875,169.7373,169.8357,36163.0
2021-10-13 15:30:00,172.67,172.81,172.59,172.71,29753.0,169.8455,169.9832,169.7668,169.8849,29753.0
2021-10-13 15:35:00,172.71,172.92,172.71,172.9,32423.0,169.8849,170.0914,169.8849,170.0718,32423.0
2021-10-13 15:40:00,172.91,172.96,172.77,172.8,28978.0,170.0816,170.1308,169.9439,169.9734,28978.0
2021-10-13 15:45:00,172.79,172.98,172.77,172.93,49340.0,169.9636,170.1504,169.9439,170.1013,49340.0
2021-10-13 15:50:00,172.92,173.11,172.9,173.0,94998.0,170.0914,170.2783,170.0718,170.1701,94998.0
2021-10-13 15:55:00,173.01,173.04,172.8,172.98,257080.0,170.18,170.2095,169.9734,170.1504,257080.0
2021-10-14 09:30:00,174.07,174.7,174.0,174.4,190689.0,171.2226,171.8423,171.1538,171.5472,190689.0
2021-10-14 09:35:00,174.4,174.75,174.19,174.39,65970.0,171.5472,171.8915,171.3407,171.5374,65970.0
2021-10-14 09:40:00,174.37,175.04,174.27,174.88,70920.0,171.5177,172.1767,171.4193,172.0194,70920.0
2021-10-14 09:45:00,174.88,175.75,174.88,175.25,124680.0,172.0194,172.8751,172.0194,172.3833,124680.0
2021-10-14 09:50:00,175.25,175.49,175.23,175.35,58355.0,172.3833,172.6194,172.3636,172.4817,58355.0
2021-10-14 09:55:00,175.37,175.58,175.29,175.54,57059.0,172.5014,172.7079,172.4227,172.6686,57059.0
2021-10-14 10:00:00,175.58,176.02,175.45,175.82,132630.0,172.7079,173.1407,172.58,172.944,132630.0
2021-10-14 10:05:00,175.81,175.94,175.5,175.63,68097.0,172.9342,173.062,172.6292,172.7571,68097.0
2021-10-14 10:10:00,175.6,175.8,175.52,175.68,49483.0,172.7276,172.9243,172.6489,172.8063,49483.0
2021-10-14 10:15:00,175.72,175.73,175.33,175.63,44376.0,172.8456,172.8555,172.462,172.7571,44376.0
2021-10-14 10:20:00,175.64,175.69,175.29,175.36,31348.0,172.7669,172.8161,172.4227,172.4915,31348.0
2021-10-14 10:25:00,175.39,175.43,175.02,175.14,41543.0,172.521,172.5604,172.1571,172.2751,41543.0
2021-10-14 10:30:00,175.17,175.55,175.11,175.26,35090.0,172.3046,172.6784,172.2456,172.3932,35090.0
2021-10-14 10:35:00,175.26,175.34,175.05,175.23,33558.0,172.3932,172.4718,172.1866,172.3636,33558.0
2021-10-14 10:40:00,175.22,175.23,174.91,174.94,58362.0,172.3538,172.3636,172.0489,172.0784,58362.0
2021-10-14 10:45:00,174.95,175.19,174.93,175.09,39306.0,172.0882,172.3243,172.0685,172.2259,39306.0
2021-10-14 10:50:00,175.05,175.47,175.02,175.42,68247.0,172.1866,172.5997,172.1571,172.5505,68247.0
2021-10-14 10:55:00,175.41,175.48,175.26,175.44,35546.0,172.5407,172.6096,172.3932,172.5702,35546.0
2021-10-14 11:00:00,175.42,175.42,174.91,174.93,32829.0,172.5505,172.5505,172.0489,172.0685,32829.0
2021-10-14 11:05:00,174.9,175.08,174.82,175.04,30279.0,172.039,172.2161,171.9603,172.1767,30279.0
2021-10-14 11:10:00,175.03,175.07,174.85,174.85,34115.0,172.1669,172.2063,171.9899,171.9899,34115.0
2021-10-14 11:15:00,174.87,174.93,174.66,174.72,28436.0,172.0095,172.0685,171.803,171.862,28436.0
2021-10-14 11:20:00,174.69,174.99,174.64,174.93,24200.0,171.8325,172.1276,171.7833,172.0685,24200.0
2021-10-14 11:25:00,174.95,175.07,174.91,175.03,16451.0,172.0882,172.2063,172.0489,172.1669,16451.0
2021-10-14 11:30:00,175.05,175.08,174.8,174.98,38832.0,172.1866,172.2161,171.9407,172.1177,38832.0
2021-10-14 11:35:00,174.95,175.05,174.84,175.03,29300.0,172.0882,172.1866,171.98,172.1669,29300.0
2021-10-14 11:40:00,175.03,175.05,174.91,174.95,23307.0,172.1669,172.1866,172.0489,172.0882,23307.0
2021-10-14 11:45:00,174.94,175.18,174.92,175.18,35210.0,172.0784,172.3145,172.0587,172.3145,35210.0
2021-10-14 11:50:00,175.19,175.29,175.04,175.1,33783.0,172.3243,172.4227,172.1767,172.2358,33783.0
2021-10-14 11:55:00,175.1,175.17,175.0,175.14,17527.0,172.2358,172.3046,172.1374,172.2751,17527.0
2021-10-14 12:00:00,175.16,175.25,175.1,175.21,26059.0,172.2948,172.3833,172.2358,172.344,26059.0
2021-10-14 12:05:00,175.22,175.28,175.15,175.17,17761.0,172.3538,172.4128,172.2849,172.3046,17761.0
2021-10-14 12:10:00,175.17,175.21,175.05,175.17,34959.0,172.3046,172.344,172.1866,172.3046,34959.0
2021-10-14 12:15:00,175.19,175.27,175.12,175.13,15418.0,172.3243,172.403,172.2554,172.2653,15418.0
2021-10-14 12:20:00,175.13,175.14,175.02,175.03,12968.0,172.2653,172.2751,172.1571,172.1669,12968.0
2021-10-14 12:25:00,175.04,175.16,175.02,175.07,27637.0,172.1767,172.2948,172.1571,172.2063,27637.0
2021-10-14 12:30:00,175.07,175.11,174.97,175.09,28083.0,172.2063,172.2456,172.1079,172.2259,28083.0
2021-10-14 12:35:00,175.09,175.19,174.98,175.12,28659.0,172.2259,172.3243,172.1177,172.2554,28659.0
2021-10-14 12:40:00,175.1,175.1,174.92,174.93,31414.0,172.2358,172.2358,172.0587,172.0685,31414.0
2021-10-14 12:45:00,174.94,175.01,174.92,174.94,14735.0,172.0784,172.1472,172.0587,172.0784,14735.0
2021-10-14 12:50:00,174.94,175.07,174.86,174.88,34047.0,172.0784,172.2063,171.9997,172.0194,34047.0
2021-10-14 12:55:00,174.85,174.92,174.8,174.86,16250.0,171.9899,172.0587,171.9407,171.9997,16250.0
2021-10-14 13:00:00,174.88,174.96,174.76,174.8,39402.0,172.0194,172.0981,171.9013,171.9407,39402.0
2021-10-14 13:05:00,174.78,174.94,174.75,174.84,23188.0,171.921,172.0784,171.8915,171.98,23188.0
2021-10-14 13:10:00,174.85,174.97,174.8,174.83,42911.0,171.9899,172.1079,171.9407,171.9702,42911.0
2021-10-14 13:15:00,174.85,174.88,174.74,174.74,29258.0,171.9899,172.0194,171.8817,171.8817,29258.0
2021-10-14 13:20:00,174.74,174.78,174.65,174.7,30076.0,171.8817,171.921,171.7931,171.8423,30076.0
2021-10-14 13:25:00,174.71,174.79,174.71,174.78,21048.0,171.8521,171.9308,171.8521,171.921,21048.0
2021-10-14 13:30:00,174.79,174.93,174.77,174.92,34084.0,171.9308,172.0685,171.9112,172.0587,34084.0
2021-10-14 13:35:00,174.94,175.1,174.91,174.99,30788.0,172.0784,172.2358,172.0489,172.1276,30788.0
2021-10-14 13:40:00,174.99,174.99,174.8,174.89,42992.0,172.1276,172.1276,171.9407,172.0292,42992.0
2021-10-14 13:45:00,174.87,174.91,174.67,174.74,54447.0,172.0095,172.0489,171.8128,171.8817,54447.0
2021-10-14 13:50:00,174.76,174.8,174.66,174.78,30478.0,171.9013,171.9407,171.803,171.921,30478.0
2021-10-14 13:55:00,174.78,174.9,174.78,174.81,37688.0,171.921,172.039,171.921,171.9505,37688.0
2021-10-14 14:00:00,174.8,174.84,174.72,174.78,35750.0,171.9407,171.98,171.862,171.921,35750.0
2021-10-14 14:05:00,174.8,174.8,174.59,174.61,29241.0,171.9407,171.9407,171.7341,171.7538,29241.0
2021-10-14 14:10:00,174.62,174.72,174.6,174.72,32557.0,171.7636,171.862,171.7439,171.862,32557.0
2021-10-14 14:15:00,174.72,174.79,174.71,174.73,18581.0,171.862,171.9308,171.8521,171.8718,18581.0
2021-10-14 14:20:00,174.73,174.78,174.65,174.76,21051.0,171.8718,171.921,171.7931,171.9013,21051.0
2021-10-14 14:25:00,174.74,174.78,174.68,174.78,16575.0,171.8817,171.921,171.8226,171.921,16575.0
2021-10-14 14:30:00,174.77,174.8,174.66,174.74,21572.0,171.9112,171.9407,171.803,171.8817,21572.0
2021-10-14 14:35:00,174.75,174.85,174.71,174.82,27096.0,171.8915,171.9899,171.8521,171.9603,27096.0
2021-10-14 14:40:00,174.82,174.84,174.68,174.77,35421.0,171.9603,171.98,171.8226,171.9112,35421.0
2021-10-14 14:45:00,174.77,174.84,174.7,174.77,23936.0,171.9112,171.98,171.8423,171.9112,23936.0
2021-10-14 14:50:00,174.77,174.81,174.72,174.76,22503.0,171.9112,171.9505,171.862,171.9013,22503.0
2021-10-14 14:55:00,174.75,174.76,174.64,174.65,36162.0,171.8915,171.9013,171.7833,171.7931,36162.0
2021-10-14 15:00:00,174.66,174.73,174.61,174.72,22378.0,171.803,171.8718,171.7538,171.862,22378.0
2021-10-14 15:05:00,174.74,174.75,174.45,174.48,40477.0,171.8817,171.8915,171.5964,171.6259,40477.0
2021-10-14 15:10:00,174.45,174.5,174.36,174.43,24895.0,171.5964,171.6456,171.5079,171.5767,24895.0
2021-10-14 15:15:00,174.44,174.44,174.27,174.33,44170.0,171.5866,171.5866,171.4193,171.4784,44170.0
2021-10-14 15:20:00,174.31,174.37,174.15,174.17,45358.0,171.4587,171.5177,171.3013,171.321,45358.0
2021-10-14 15:25:00,174.16,174.4,174.16,174.34,44909.0,171.3111,171.5472,171.3111,171.4882,44909.0
2021-10-14 15:30:00,174.33,174.48,174.29,174.37,42394.0,171.4784,171.6259,171.439,171.5177,42394.0
2021-10-14 15:35:00,174.38,174.39,174.13,174.29,41641.0,171.5275,171.5374,171.2816,171.439,41641.0
2021-10-14 15:40:00,174.3,174.39,174.21,174.38,42343.0,171.4489,171.5374,171.3603,171.5275,42343.0
2021-10-14 15:45:00,174.39,174.42,174.21,174.23,54277.0,171.5374,171.5669,171.3603,171.38,54277.0
2021-10-14 15:50:00,174.23,174.53,174.21,174.42,106876.0,171.38,171.6751,171.3603,171.5669,106876.0
2021-10-14 15:55:00,174.43,174.53,174.28,174.39,210831.0,171.5767,171.6751,171.4292,171.5374,210831.0
2021-10-15 09:30:00,175.69,175.87,175.13,175.44,427728.0,172.8161,172.9932,172.2653,172.5702,427728.0
2021-10-15 09:35:00,175.4,175.7,175.23,175.24,57455.0,172.5309,172.826,172.3636,172.3735,57455.0
2021-10-15 09:40:00,175.26,175.34,174.75,174.84,44940.0,172.3932,172.4718,171.8915,171.98,44940.0
2021-10-15 09:45:00,174.91,175.01,174.56,174.64,44479.0,172.0489,172.1472,171.7046,171.7833,44479.0
2021-10-15 09:50:00,174.66,174.75,174.55,174.55,42895.0,171.803,171.8915,171.6948,171.6948,42895.0
2021-10-15 09:55:00,174.55,174.89,174.54,174.83,38443.0,171.6948,172.0292,171.6849,171.9702,38443.0
2021-10-15 10:00:00,174.88,174.88,174.55,174.67,46490.0,172.0194,172.0194,171.6948,171.8128,46490.0
2021-10-15 10:05:00,174.71,174.88,174.64,174.84,45113.0,171.8521,172.0194,171.7833,171.98,45113.0
2021-10-15 10:10:00,174.86,175.08,174.86,174.93,46728.0,171.9997,172.2161,171.9997,172.0685,46728.0
2021-10-15 10:15:00,174.94,174.97,174.7,174.83,28463.0,172.0784,172.1079,171.8423,171.9702,28463.0
2021-10-15 10:20:00,174.79,174.86,174.45,174.52,72878.0,171.9308,171.9997,171.5964,171.6653,72878.0
2021-10-15 10:25:00,174.52,174.58,174.31,174.37,83508.0,171.6653,171.7243,171.4587,171.5177,83508.0
2021-10-15 10:30:00,174.4,174.59,174.4,174.56,33239.0,171.5472,171.7341,171.5472,171.7046,33239.0
2021-10-15 10:35:00,174.55,174.55,174.27,174.51,33310.0,171.6948,171.6948,171.4193,171.6554,33310.0
2021-10-15 10:40:00,174.52,174.54,174.42,174.47,40867.0,171.6653,171.6849,171.5669,171.6161,40867.0
2021-10-15 10:45:00,174.45,174.68,174.4,174.56,41610.0,171.5964,171.8226,171.5472,171.7046,41610.0
2021-10-15 10:50:00,174.57,174.58,174.32,174.33,38446.0,171.7144,171.7243,171.4685,171.4784,38446.0
2021-10-15 10:55:00,174.33,174.72,174.22,174.72,57801.0,171.4784,171.862,171.3702,171.862,57801.0
2021-10-15 11:00:00,174.72,174.83,174.55,174.58,51090.0,171.862,171.9702,171.6948,171.7243,51090.0
2021-10-15 11:05:00,174.57,174.73,174.46,174.73,33900.0,171.7144,171.8718,171.6062,171.8718,33900.0
2021-10-15 11:10:00,174.74,174.88,174.53,174.57,32728.0,171.8817,172.0194,171.6751,171.7144,32728.0
2021-10-15 11:15:00,174.58,174.64,174.53,174.62,16435.0,171.7243,171.7833,171.6751,171.7636,16435.0
2021-10-15 11:20:00,174.62,174.81,174.58,174.75,21531.0,171.7636,171.9505,171.7243,171.8915,21531.0
2021-10-15 11:25:00,174.76,174.83,174.6,174.63,21031.0,171.9013,171.9702,171.7439,171.7735,21031.0
2021-10-15 11:30:00,174.6,174.64,174.55,174.6,28721.0,171.7439,171.7833,171.6948,171.7439,28721.0
2021-10-15 11:35:00,174.6,174.63,174.32,174.39,37878.0,171.7439,171.7735,171.4685,171.5374,37878.0
2021-10-15 11:40:00,174.38,174.46,174.3,174.35,33998.0,171.5275,171.6062,171.4489,171.498,33998.0
2021-10-15 11:45:00,174.36,174.5,174.32,174.36,21171.0,171.5079,171.6456,171.4685,171.5079,21171.0
2021-10-15 11:50:00,174.35,174.41,174.15,174.41,61198.0,171.498,171.5571,171.3013,171.5571,61198.0
2021-10-15 11:55:00,174.4,174.5,174.12,174.2,95656.0,171.5472,171.6456,171.2718,171.3505,95656.0
2021-10-15 12:00:00,174.21,174.42,174.21,174.39,31072.0,171.3603,171.5669,171.3603,171.5374,31072.0
2021-10-15 12:05:00,174.38,174.42,174.29,174.3,21714.0,171.5275,171.5669,171.439,171.4489,21714.0
2021-10-15 12:10:00,174.31,174.39,174.28,174.38,14697.0,171.4587,171.5374,171.4292,171.5275,14697.0
2021-10-15 12:15:00,174.37,174.46,174.36,174.4,23249.0,171.5177,171.6062,171.5079,171.5472,23249.0
2021-10-15 12:20:00,174.38,174.38,174.2,174.26,30918.0,171.5275,171.5275,171.3505,171.4095,30918.0
2021-10-15 12:25:00,174.25,174.33,174.15,174.33,33535.0,171.3997,171.4784,171.3013,171.4784,33535.0
2021-10-15 12:30:00,174.33,174.38,174.15,174.22,43677.0,171.4784,171.5275,171.3013,171.3702,43677.0
2021-10-15 12:35:00,174.18,174.32,174.1,174.27,54530.0,171.3308,171.4685,171.2521,171.4193,54530.0
2021-10-15 12:40:00,174.27,174.4,174.24,174.32,33206.0,171.4193,171.5472,171.3898,171.4685,33206.0
2021-10-15 12:45:00,174.33,174.35,174.19,174.22,24658.0,171.4784,171.498,171.3407,171.3702,24658.0
2021-10-15 12:50:00,174.22,174.31,174.18,174.27,45373.0,171.3702,171.4587,171.3308,171.4193,45373.0
2021-10-15 12:55:00,174.27,174.81,174.25,174.8,76413.0,171.4193,171.9505,171.3997,171.9407,76413.0
2021-10-15 13:00:00,174.81,174.94,174.8,174.92,133956.0,171.9505,172.0784,171.9407,172.0587,133956.0
2021-10-15 13:05:00,174.93,175.25,174.91,175.22,76629.0,172.0685,172.3833,172.0489,172.3538,76629.0
2021-10-15 13:10:00,175.21,175.28,175.13,175.14,34855.0,172.344,172.4128,172.2653,172.2751,34855.0
2021-10-15 13:15:00,175.13,175.23,175.03,175.21,36378.0,172.2653,172.3636,172.1669,172.344,36378.0
2021-10-15 13:20:00,175.19,175.27,175.18,175.24,23787.0,172.3243,172.403,172.3145,172.3735,23787.0
2021-10-15 13:25:00,175.24,175.27,175.1,175.14,26529.0,172.3735,172.403,172.2358,172.2751,26529.0
2021-10-15 13:30:00,175.14,175.19,175.04,175.19,41903.0,172.2751,172.3243,172.1767,172.3243,41903.0
2021-10-15 13:35:00,175.19,175.22,175.08,175.2,36062.0,172.3243,172.3538,172.2161,172.3341,36062.0
2021-10-15 13:40:00,175.19,175.24,175.11,175.24,20230.0,172.3243,172.3735,172.2456,172.3735,20230.0
2021-10-15 13:45:00,175.24,175.38,175.2,175.34,24057.0,172.3735,172.5112,172.3341,172.4718,24057.0
2021-10-15 13:50:00,175.34,177.31,175.33,176.72,426930.0,172.4718,174.4096,172.462,173.8293,426930.0
2021-10-15 13:55:00,176.76,177.18,176.12,176.9,740288.0,173.8686,174.2817,173.2391,174.0063,740288.0
2021-10-15 14:00:00,176.92,177.63,176.5,177.05,599442.0,174.026,174.7244,173.6129,174.1539,599442.0
2021-10-15 14:05:00,177.1,178.89,177.0,178.21,1095617.0,174.2031,175.9638,174.1047,175.2949,1095617.0
2021-10-15 14:10:00,178.21,178.68,177.79,177.96,430431.0,175.2949,175.7572,174.8818,175.049,430431.0
2021-10-15 14:15:00,177.95,178.44,176.14,177.09,911445.0,175.0391,175.5211,173.2588,174.1932,911445.0
2021-10-15 14:20:00,177.09,177.67,177.02,177.12,423397.0,174.1932,174.7637,174.1244,174.2227,423397.0
2021-10-15 14:25:00,177.09,177.3,176.64,176.92,451886.0,174.1932,174.3998,173.7506,174.026,451886.0
2021-10-15 14:30:00,176.91,177.27,176.49,176.61,263537.0,174.0162,174.3703,173.603,173.7211,263537.0
2021-10-15 14:35:00,176.66,177.07,176.53,177.03,79959.0,173.7702,174.1735,173.6424,174.1342,79959.0
2021-10-15 14:40:00,177.03,177.23,176.92,177.17,93617.0,174.1342,174.3309,174.026,174.2719,93617.0
2021-10-15 14:45:00,177.17,177.17,176.87,176.89,86707.0,174.2719,174.2719,173.9768,173.9965,86707.0
2021-10-15 14:50:00,176.88,177.05,176.88,177.02,60392.0,173.9867,174.1539,173.9867,174.1244,60392.0
2021-10-15 14:55:00,177.03,177.49,177.03,177.24,105817.0,174.1342,174.5867,174.1342,174.3408,105817.0
2021-10-15 15:00:00,177.24,177.27,177.01,177.05,65222.0,174.3408,174.3703,174.1145,174.1539,65222.0
2021-10-15 15:05:00,177.05,177.08,176.86,176.94,66295.0,174.1539,174.1834,173.967,174.0457,66295.0
2021-10-15 15:10:00,176.93,177.15,176.92,177.1,66924.0,174.0358,174.2522,174.026,174.2031,66924.0
2021-10-15 15:15:00,177.13,177.21,177.03,177.13,50268.0,174.2326,174.3113,174.1342,174.2326,50268.0
2021-10-15 15:20:00,177.12,177.14,176.95,177.06,60465.0,174.2227,174.2424,174.0555,174.1637,60465.0
2021-10-15 15:25:00,177.07,177.12,176.92,176.97,87292.0,174.1735,174.2227,174.026,174.0752,87292.0
2021-10-15 15:30:00,176.97,176.97,176.76,176.78,118632.0,174.0752,174.0752,173.8686,173.8883,118632.0
2021-10-15 15:35:00,176.78,176.78,176.51,176.52,65096.0,173.8883,173.8883,173.6227,173.6325,65096.0
2021-10-15 15:40:00,176.5,176.69,176.49,176.63,110670.0,173.6129,173.7998,173.603,173.7407,110670.0
2021-10-15 15:45:00,176.63,176.63,176.28,176.32,102370.0,173.7407,173.7407,173.3965,173.4358,102370.0
2021-10-15 15:50:00,176.35,176.52,176.26,176.46,156415.0,173.4653,173.6325,173.3768,173.5735,156415.0
2021-10-15 15:55:00,176.47,176.61,176.33,176.48,344080.0,173.5834,173.7211,173.4456,173.5932,344080.0
2021-10-18 09:30:00,172.36,173.34,172.0,172.54,468499.0,169.5406,170.5046,169.1865,169.7176,468499.0
2021-10-18 09:35:00,172.55,172.55,171.75,171.97,325224.0,169.7275,169.7275,168.9406,169.157,325224.0
2021-10-18 09:40:00,171.97,172.1,171.67,171.88,283929.0,169.157,169.2848,168.8619,169.0684,283929.0
2021-10-18 09:45:00,171.92,171.98,171.36,171.46,265409.0,169.1078,169.1668,168.5569,168.6553,265409.0
2021-10-18 09:50:00,171.48,171.54,171.22,171.45,170999.0,168.675,168.734,168.4192,168.6455,170999.0
2021-10-18 09:55:00,171.45,171.69,171.3,171.55,253536.0,168.6455,168.8815,168.4979,168.7438,253536.0
2021-10-18 10:00:00,171.52,171.58,171.27,171.37,172575.0,168.7143,168.7733,168.4684,168.5668,172575.0
2021-10-18 10:05:00,171.37,171.7,171.35,171.61,163022.0,168.5668,168.8914,168.5471,168.8029,163022.0
2021-10-18 10:10:00,171.62,171.87,171.39,171.48,168481.0,168.8127,169.0586,168.5865,168.675,168481.0
2021-10-18 10:15:00,171.46,171.7,171.31,171.68,119499.0,168.6553,168.8914,168.5078,168.8717,119499.0
2021-10-18 10:20:00,171.67,171.67,171.34,171.41,111798.0,168.8619,168.8619,168.5373,168.6061,111798.0
2021-10-18 10:25:00,171.4,171.46,171.3,171.35,135359.0,168.5963,168.6553,168.4979,168.5471,135359.0
2021-10-18 10:30:00,171.36,171.36,170.9,171.0,335250.0,168.5569,168.5569,168.1045,168.2028,335250.0
2021-10-18 10:35:00,170.98,171.24,170.77,171.08,254733.0,168.1832,168.4389,167.9766,168.2815,254733.0
2021-10-18 10:40:00,171.1,171.36,171.09,171.25,114451.0,168.3012,168.5569,168.2914,168.4487,114451.0
2021-10-18 10:45:00,171.23,171.36,171.13,171.32,124101.0,168.4291,168.5569,168.3307,168.5176,124101.0
2021-10-18 10:50:00,171.29,171.33,170.97,171.22,162139.0,168.4881,168.5274,168.1733,168.4192,162139.0
2021-10-18 10:55:00,171.2,171.38,171.12,171.31,213363.0,168.3996,168.5766,168.3209,168.5078,213363.0
2021-10-18 11:00:00,171.31,171.39,171.12,171.3,116363.0,168.5078,168.5865,168.3209,168.4979,116363.0
2021-10-18 11:05:00,171.31,171.42,171.11,171.19,119753.0,168.5078,168.616,168.311,168.3897,119753.0
2021-10-18 11:10:00,171.19,171.46,171.14,171.46,119562.0,168.3897,168.6553,168.3405,168.6553,119562.0
2021-10-18 11:15:00,171.45,171.6,171.41,171.46,173850.0,168.6455,168.793,168.6061,168.6553,173850.0
2021-10-18 11:20:00,171.47,171.73,171.4,171.5,170939.0,168.6651,168.9209,168.5963,168.6947,170939.0
2021-10-18 11:25:00,171.5,171.54,171.12,171.35,450163.0,168.6947,168.734,168.3209,168.5471,450163.0
2021-10-18 11:30:00,171.33,171.74,171.26,171.57,141195.0,168.5274,168.9307,168.4586,168.7635,141195.0
2021-10-18 11:35:00,171.55,171.6,171.29,171.3,107897.0,168.7438,168.793,168.4881,168.4979,107897.0
2021-10-18 11:40:00,171.3,171.49,171.26,171.38,119862.0,168.4979,168.6848,168.4586,168.5766,119862.0
2021-10-18 11:45:00,171.39,171.61,171.37,171.47,107774.0,168.5865,168.8029,168.5668,168.6651,107774.0
2021-10-18 11:50:00,171.46,171.56,171.45,171.49,99380.0,168.6553,168.7537,168.6455,168.6848,99380.0
2021-10-18 11:55:00,171.48,171.52,171.33,171.36,104028.0,168.675,168.7143,168.5274,168.5569,104028.0
2021-10-18 12:00:00,171.35,171.41,171.24,171.38,118341.0,168.5471,168.6061,168.4389,168.5766,118341.0
2021-10-18 12:05:00,171.37,171.39,171.15,171.33,152565.0,168.5668,168.5865,168.3504,168.5274,152565.0
2021-10-18 12:10:00,171.33,171.36,171.09,171.22,147800.0,168.5274,168.5569,168.2914,168.4192,147800.0
2021-10-18 12:15:00,171.21,171.34,171.13,171.21,111972.0,168.4094,168.5373,168.3307,168.4094,111972.0
2021-10-18 12:20:00,171.22,171.22,170.94,171.01,161552.0,168.4192,168.4192,168.1438,168.2127,161552.0
2021-10-18 12:25:00,171.01,171.06,170.81,170.83,135669.0,168.2127,168.2619,168.0159,168.0356,135669.0
2021-10-18 12:30:00,170.82,170.96,170.72,170.75,165715.0,168.0258,168.1635,167.9274,167.9569,165715.0
2021-10-18 12:35:00,170.76,170.86,170.4,170.77,293528.0,167.9668,168.0651,167.6126,167.9766,293528.0
2021-10-18 12:40:00,170.77,170.95,170.76,170.89,131276.0,167.9766,168.1537,167.9668,168.0946,131276.0
2021-10-18 12:45:00,170.87,170.89,170.76,170.83,117214.0,168.075,168.0946,167.9668,168.0356,117214.0
2021-10-18 12:50:00,170.81,170.84,170.59,170.61,119810.0,168.0159,168.0455,167.7995,167.8192,119810.0
2021-10-18 12:55:00,170.61,170.64,170.52,170.62,102828.0,167.8192,167.8487,167.7307,167.829,102828.0
2021-10-18 13:00:00,170.62,170.69,170.46,170.47,133324.0,167.829,167.8979,167.6717,167.6815,133324.0
2021-10-18 13:05:00,170.46,170.52,170.34,170.48,213048.0,167.6717,167.7307,167.5536,167.6913,213048.0
2021-10-18 13:10:00,170.47,170.62,170.32,170.58,185186.0,167.6815,167.829,167.534,167.7897,185186.0
2021-10-18 13:15:00,170.59,170.77,170.44,170.55,175369.0,167.7995,167.9766,167.652,167.7602,175369.0
2021-10-18 13:20:00,170.56,170.62,170.46,170.61,130469.0,167.77,167.829,167.6717,167.8192,130469.0
2021-10-18 13:25:00,170.61,170.67,170.56,170.62,109508.0,167.8192,167.8782,167.77,167.829,109508.0
2021-10-18 13:30:00,170.61,170.78,170.58,170.68,100100.0,167.8192,167.9864,167.7897,167.8881,100100.0
2021-10-18 13:35:00,170.68,170.68,170.5,170.51,146021.0,167.8881,167.8881,167.711,167.7208,146021.0
2021-10-18 13:40:00,170.5,170.5,170.29,170.31,252716.0,167.711,167.711,167.5044,167.5241,252716.0
2021-10-18 13:45:00,170.32,170.52,170.31,170.47,110980.0,167.534,167.7307,167.5241,167.6815,110980.0
2021-10-18 13:50:00,170.48,170.48,170.3,170.33,112840.0,167.6913,167.6913,167.5143,167.5438,112840.0
2021-10-18 13:55:00,170.34,170.38,170.26,170.33,99914.0,167.5536,167.593,167.4749,167.5438,99914.0
2021-10-18 14:00:00,170.32,170.47,170.21,170.4,215477.0,167.534,167.6815,167.4258,167.6126,215477.0
2021-10-18 14:05:00,170.4,170.42,170.27,170.31,96515.0,167.6126,167.6323,167.4848,167.5241,96515.0
2021-10-18 14:10:00,170.32,170.38,170.26,170.36,87494.0,167.534,167.593,167.4749,167.5733,87494.0
2021-10-18 14:15:00,170.35,170.48,170.35,170.43,155542.0,167.5635,167.6913,167.5635,167.6422,155542.0
2021-10-18 14:20:00,170.43,170.52,170.35,170.35,99601.0,167.6422,167.7307,167.5635,167.5635,99601.0
2021-10-18 14:25:00,170.35,170.37,170.22,170.25,125332.0,167.5635,167.5831,167.4356,167.4651,125332.0
2021-10-18 14:30:00,170.24,170.33,170.16,170.27,149608.0,167.4553,167.5438,167.3766,167.4848,149608.0
2021-10-18 14:35:00,170.26,170.27,170.07,170.13,133241.0,167.4749,167.4848,167.288,167.3471,133241.0
2021-10-18 14:40:00,170.12,170.19,169.98,170.0,274002.0,167.3372,167.4061,167.1995,167.2192,274002.0
2021-10-18 14:45:00,170.0,170.2,169.99,170.02,167359.0,167.2192,167.4159,167.2094,167.2389,167359.0
2021-10-18 14:50:00,170.02,170.03,169.86,169.88,254471.0,167.2389,167.2487,167.0815,167.1012,254471.0
2021-10-18 14:55:00,169.89,169.94,169.8,169.82,262377.0,167.111,167.1602,167.0225,167.0421,262377.0
2021-10-18 15:00:00,169.83,169.94,169.8,169.91,160581.0,167.052,167.1602,167.0225,167.1307,160581.0
2021-10-18 15:05:00,169.91,170.17,169.89,170.15,176071.0,167.1307,167.3864,167.111,167.3667,176071.0
2021-10-18 15:10:00,170.14,170.35,170.06,170.26,132240.0,167.3569,167.5635,167.2782,167.4749,132240.0
2021-10-18 15:15:00,170.25,170.53,170.22,170.52,161304.0,167.4651,167.7405,167.4356,167.7307,161304.0
2021-10-18 15:20:00,170.54,170.84,170.48,170.81,199417.0,167.7504,168.0455,167.6913,168.0159,199417.0
2021-10-18 15:25:00,170.82,170.82,170.48,170.6,166249.0,168.0258,168.0258,167.6913,167.8094,166249.0
2021-10-18 15:30:00,170.58,170.65,170.43,170.56,147762.0,167.7897,167.8586,167.6422,167.77,147762.0
2021-10-18 15:35:00,170.56,170.58,170.46,170.55,120994.0,167.77,167.7897,167.6717,167.7602,120994.0
2021-10-18 15:40:00,170.54,170.6,170.44,170.59,153568.0,167.7504,167.8094,167.652,167.7995,153568.0
2021-10-18 15:45:00,170.58,171.1,170.58,171.08,389343.0,167.7897,168.3012,167.7897,168.2815,389343.0
2021-10-18 15:50:00,171.1,171.47,170.93,171.39,735530.0,168.3012,168.6651,168.134,168.5865,735530.0
2021-10-18 15:55:00,171.4,171.4,171.03,171.13,700972.0,168.5963,168.5963,168.2323,168.3307,700972.0
2021-10-19 09:30:00,171.44,171.58,170.52,171.03,396723.0,168.6356,168.7733,167.7307,168.2323,396723.0
2021-10-19 09:35:00,170.96,171.17,170.56,171.12,137224.0,168.1635,168.3701,167.77,168.3209,137224.0
2021-10-19 09:40:00,171.12,171.18,170.73,170.89,107164.0,168.3209,168.3799,167.9373,168.0946,107164.0
2021-10-19 09:45:00,170.92,171.1,170.56,170.62,133127.0,168.1241,168.3012,167.77,167.829,133127.0
2021-10-19 09:50:00,170.67,171.0,170.54,170.97,101375.0,167.8782,168.2028,167.7504,168.1733,101375.0
2021-10-19 09:55:00,170.98,170.98,170.66,170.79,64809.0,168.1832,168.1832,167.8684,167.9963,64809.0
2021-10-19 10:00:00,170.8,170.91,170.66,170.76,84655.0,168.0061,168.1143,167.8684,167.9668,84655.0
2021-10-19 10:05:00,170.77,171.03,170.74,171.02,86073.0,167.9766,168.2323,167.9471,168.2225,86073.0
2021-10-19 10:10:00,171.0,171.09,170.87,170.88,58334.0,168.2028,168.2914,168.075,168.0848,58334.0
2021-10-19 10:15:00,170.88,170.93,170.66,170.68,62865.0,168.0848,168.134,167.8684,167.8881,62865.0
2021-10-19 10:20:00,170.67,170.69,170.3,170.49,186763.0,167.8782,167.8979,167.5143,167.7012,186763.0
2021-10-19 10:25:00,170.48,170.63,170.4,170.55,103961.0,167.6913,167.8389,167.6126,167.7602,103961.0
2021-10-19 10:30:00,170.54,170.78,170.32,170.74,135288.0,167.7504,167.9864,167.534,167.9471,135288.0
2021-10-19 10:35:00,170.75,170.77,170.47,170.61,70101.0,167.9569,167.9766,167.6815,167.8192,70101.0
2021-10-19 10:40:00,170.63,170.69,170.42,170.5,117137.0,167.8389,167.8979,167.6323,167.711,117137.0
2021-10-19 10:45:00,170.49,170.5,170.35,170.36,59551.0,167.7012,167.711,167.5635,167.5733,59551.0
2021-10-19 10:50:00,170.37,170.62,170.3,170.55,84877.0,167.5831,167.829,167.5143,167.7602,84877.0
2021-10-19 10:55:00,170.56,170.64,170.39,170.41,79835.0,167.77,167.8487,167.6028,167.6225,79835.0
2021-10-19 11:00:00,170.43,170.55,170.35,170.52,94137.0,167.6422,167.7602,167.5635,167.7307,94137.0
2021-10-19 11:05:00,170.52,170.52,170.36,170.42,69912.0,167.7307,167.7307,167.5733,167.6323,69912.0
2021-10-19 11:10:00,170.42,170.54,170.33,170.43,92953.0,167.6323,167.7504,167.5438,167.6422,92953.0
2021-10-19 11:15:00,170.43,170.49,170.27,170.28,100803.0,167.6422,167.7012,167.4848,167.4946,100803.0
2021-10-19 11:20:00,170.3,170.45,170.25,170.3,103422.0,167.5143,167.6618,167.4651,167.5143,103422.0
2021-10-19 11:25:00,170.3,170.36,170.25,170.31,58586.0,167.5143,167.5733,167.4651,167.5241,58586.0
2021-10-19 11:30:00,170.29,170.36,170.18,170.22,87038.0,167.5044,167.5733,167.3962,167.4356,87038.0
2021-10-19 11:35:00,170.22,170.45,170.2,170.41,58902.0,167.4356,167.6618,167.4159,167.6225,58902.0
2021-10-19 11:40:00,170.41,170.44,170.37,170.41,53886.0,167.6225,167.652,167.5831,167.6225,53886.0
2021-10-19 11:45:00,170.41,170.65,170.41,170.64,85906.0,167.6225,167.8586,167.6225,167.8487,85906.0
2021-10-19 11:50:00,170.64,170.93,170.62,170.9,110661.0,167.8487,168.134,167.829,168.1045,110661.0
2021-10-19 11:55:00,170.9,171.14,170.82,170.82,127269.0,168.1045,168.3405,168.0258,168.0258,127269.0
2021-10-19 12:00:00,170.81,170.81,170.6,170.67,81572.0,168.0159,168.0159,167.8094,167.8782,81572.0
2021-10-19 12:05:00,170.68,170.68,170.52,170.53,42360.0,167.8881,167.8881,167.7307,167.7405,42360.0
2021-10-19 12:10:00,170.55,170.88,170.52,170.82,64243.0,167.7602,168.0848,167.7307,168.0258,64243.0
2021-10-19 12:15:00,170.83,170.83,170.58,170.59,59322.0,168.0356,168.0356,167.7897,167.7995,59322.0
2021-10-19 12:20:00,170.59,170.64,170.46,170.52,62391.0,167.7995,167.8487,167.6717,167.7307,62391.0
2021-10-19 12:25:00,170.51,170.51,170.36,170.41,74940.0,167.7208,167.7208,167.5733,167.6225,74940.0
2021-10-19 12:30:00,170.41,170.47,170.38,170.46,44528.0,167.6225,167.6815,167.593,167.6717,44528.0
2021-10-19 12:35:00,170.46,170.46,170.35,170.38,64508.0,167.6717,167.6717,167.5635,167.593,64508.0
2021-10-19 12:40:00,170.39,170.48,170.36,170.46,44388.0,167.6028,167.6913,167.5733,167.6717,44388.0
2021-10-19 12:45:00,170.45,170.51,170.38,170.41,78868.0,167.6618,167.7208,167.593,167.6225,78868.0
2021-10-19 12:50:00,170.42,170.47,170.39,170.4,43774.0,167.6323,167.6815,167.6028,167.6126,43774.0
2021-10-19 12:55:00,170.4,170.5,170.36,170.41,62765.0,167.6126,167.711,167.5733,167.6225,62765.0
2021-10-19 13:00:00,170.4,170.66,170.34,170.45,88508.0,167.6126,167.8684,167.5536,167.6618,88508.0
2021-10-19 13:05:00,170.44,170.52,170.37,170.5,61184.0,167.652,167.7307,167.5831,167.711,61184.0
2021-10-19 13:10:00,170.5,170.52,170.32,170.45,55841.0,167.711,167.7307,167.534,167.6618,55841.0
2021-10-19 13:15:00,170.45,170.56,170.44,170.51,50826.0,167.6618,167.77,167.652,167.7208,50826.0
2021-10-19 13:20:00,170.52,170.58,170.45,170.51,62051.0,167.7307,167.7897,167.6618,167.7208,62051.0
2021-10-19 13:25:00,170.51,170.52,170.38,170.44,41165.0,167.7208,167.7307,167.593,167.652,41165.0
2021-10-19 13:30:00,170.44,170.44,170.34,170.44,52380.0,167.652,167.652,167.5536,167.652,52380.0
2021-10-19 13:35:00,170.44,170.54,170.42,170.51,66071.0,167.652,167.7504,167.6323,167.7208,66071.0
2021-10-19 13:40:00,170.5,170.5,170.39,170.42,46167.0,167.711,167.711,167.6028,167.6323,46167.0
2021-10-19 13:45:00,170.41,170.46,170.36,170.39,40317.0,167.6225,167.6717,167.5733,167.6028,40317.0
2021-10-19 13:50:00,170.39,170.51,170.38,170.48,46896.0,167.6028,167.7208,167.593,167.6913,46896.0
2021-10-19 13:55:00,170.46,170.47,170.36,170.41,43414.0,167.6717,167.6815,167.5733,167.6225,43414.0
2021-10-19 14:00:00,170.41,170.48,170.4,170.42,79951.0,167.6225,167.6913,167.6126,167.6323,79951.0
2021-10-19 14:05:00,170.43,170.55,170.42,170.5,40999.0,167.6422,167.7602,167.6323,167.711,40999.0
2021-10-19 14:10:00,170.5,170.74,170.5,170.71,73556.0,167.711,167.9471,167.711,167.9176,73556.0
2021-10-19 14:15:00,170.71,170.84,170.65,170.82,71950.0,167.9176,168.0455,167.8586,168.0258,71950.0
2021-10-19 14:20:00,170.8,170.82,170.59,170.62,66688.0,168.0061,168.0258,167.7995,167.829,66688.0
2021-10-19 14:25:00,170.63,170.65,170.51,170.51,63998.0,167.8389,167.8586,167.7208,167.7208,63998.0
2021-10-19 14:30:00,170.52,170.58,170.4,170.54,78898.0,167.7307,167.7897,167.6126,167.7504,78898.0
2021-10-19 14:35:00,170.53,170.63,170.47,170.59,57277.0,167.7405,167.8389,167.6815,167.7995,57277.0
2021-10-19 14:40:00,170.59,170.65,170.54,170.55,47981.0,167.7995,167.8586,167.7504,167.7602,47981.0
2021-10-19 14:45:00,170.56,170.61,170.51,170.61,49556.0,167.77,167.8192,167.7208,167.8192,49556.0
2021-10-19 14:50:00,170.62,170.65,170.57,170.59,34878.0,167.829,167.8586,167.7799,167.7995,34878.0
2021-10-19 14:55:00,170.58,170.68,170.54,170.65,42203.0,167.7897,167.8881,167.7504,167.8586,42203.0
2021-10-19 15:00:00,170.65,170.8,170.63,170.77,59875.0,167.8586,168.0061,167.8389,167.9766,59875.0
2021-10-19 15:05:00,170.78,170.97,170.76,170.92,87491.0,167.9864,168.1733,167.9668,168.1241,87491.0
2021-10-19 15:10:00,170.92,170.93,170.65,170.74,120290.0,168.1241,168.134,167.8586,167.9471,120290.0
2021-10-19 15:15:00,170.74,171.02,170.74,170.94,107147.0,167.9471,168.2225,167.9471,168.1438,107147.0
2021-10-19 15:20:00,170.94,171.07,170.89,171.03,106747.0,168.1438,168.2717,168.0946,168.2323,106747.0
2021-10-19 15:25:00,171.04,171.08,170.96,170.97,106688.0,168.2422,168.2815,168.1635,168.1733,106688.0
2021-10-19 15:30:00,170.97,170.97,170.85,170.92,116077.0,168.1733,168.1733,168.0553,168.1241,116077.0
2021-10-19 15:35:00,170.92,171.19,170.91,171.16,107397.0,168.1241,168.3897,168.1143,168.3602,107397.0
2021-10-19 15:40:00,171.15,171.18,171.03,171.04,83698.0,168.3504,168.3799,168.2323,168.2422,83698.0
2021-10-19 15:45:00,171.05,171.09,170.94,170.97,91388.0,168.252,168.2914,168.1438,168.1733,91388.0
2021-10-19 15:50:00,170.97,171.15,170.93,171.13,149726.0,168.1733,168.3504,168.134,168.3307,149726.0
2021-10-19 15:55:00,171.14,171.2,171.03,171.19,373027.0,168.3405,168.3996,168.2323,168.3897,373027.0
2021-10-20 09:30:00,170.97,170.97,170.21,170.55,267585.0,168.1733,168.1733,167.4258,167.7602,267585.0
2021-10-20 09:35:00,170.55,170.74,169.88,169.99,235641.0,167.7602,167.9471,167.1012,167.2094,235641.0
2021-10-20 09:40:00,169.99,170.16,169.88,170.02,218403.0,167.2094,167.3766,167.1012,167.2389,218403.0
2021-10-20 09:45:00,170.04,170.44,170.04,170.43,150238.0,167.2585,167.652,167.2585,167.6422,150238.0
2021-10-20 09:50:00,170.44,170.64,170.3,170.41,96937.0,167.652,167.8487,167.5143,167.6225,96937.0
2021-10-20 09:55:00,170.42,170.49,170.07,170.14,83682.0,167.6323,167.7012,167.288,167.3569,83682.0
2021-10-20 10:00:00,170.12,170.38,170.07,170.16,78552.0,167.3372,167.593,167.288,167.3766,78552.0
2021-10-20 10:05:00,170.18,170.34,170.14,170.29,64506.0,167.3962,167.5536,167.3569,167.5044,64506.0
2021-10-20 10:10:00,170.27,170.55,170.25,170.53,101380.0,167.4848,167.7602,167.4651,167.7405,101380.0
2021-10-20 10:15:00,170.53,170.61,170.42,170.45,65339.0,167.7405,167.8192,167.6323,167.6618,65339.0
2021-10-20 10:20:00,170.46,170.48,170.26,170.32,68845.0,167.6717,167.6913,167.4749,167.534,68845.0
2021-10-20 10:25:00,170.32,170.6,170.31,170.53,99822.0,167.534,167.8094,167.5241,167.7405,99822.0
2021-10-20 10:30:00,170.55,170.74,170.51,170.7,125420.0,167.7602,167.9471,167.7208,167.9077,125420.0
2021-10-20 10:35:00,170.7,170.85,170.62,170.71,114258.0,167.9077,168.0553,167.829,167.9176,114258.0
2021-10-20 10:40:00,170.72,170.85,170.67,170.79,67906.0,167.9274,168.0553,167.8782,167.9963,67906.0
2021-10-20 10:45:00,170.8,170.94,170.79,170.92,95901.0,168.0061,168.1438,167.9963,168.1241,95901.0
2021-10-20 10:50:00,170.92,171.02,170.77,170.9,108329.0,168.1241,168.2225,167.9766,168.1045,108329.0
2021-10-20 10:55:00,170.89,170.92,170.62,170.69,112847.0,168.0946,168.1241,167.829,167.8979,112847.0
2021-10-20 11:00:00,170.7,170.84,170.42,170.49,112086.0,167.9077,168.0455,167.6323,167.7012,112086.0
2021-10-20 11:05:00,170.51,170.76,170.51,170.74,79704.0,167.7208,167.9668,167.7208,167.9471,79704.0
2021-10-20 11:10:00,170.74,170.75,170.59,170.63,48712.0,167.9471,167.9569,167.7995,167.8389,48712.0
2021-10-20 11:15:00,170.63,170.67,170.34,170.35,82026.0,167.8389,167.8782,167.5536,167.5635,82026.0
2021-10-20 11:20:00,170.35,170.39,170.15,170.3,109706.0,167.5635,167.6028,167.3667,167.5143,109706.0
2021-10-20 11:25:00,170.31,170.41,170.17,170.22,67788.0,167.5241,167.6225,167.3864,167.4356,67788.0
2021-10-20 11:30:00,170.22,170.26,170.1,170.2,134492.0,167.4356,167.4749,167.3176,167.4159,134492.0
2021-10-20 11:35:00,170.2,170.24,170.11,170.11,74799.0,167.4159,167.4553,167.3274,167.3274,74799.0
2021-10-20 11:40:00,170.13,170.25,170.11,170.21,92689.0,167.3471,167.4651,167.3274,167.4258,92689.0
2021-10-20 11:45:00,170.21,170.47,170.2,170.35,67621.0,167.4258,167.6815,167.4159,167.5635,67621.0
2021-10-20 11:50:00,170.35,170.42,170.32,170.38,53296.0,167.5635,167.6323,167.534,167.593,53296.0
2021-10-20 11:55:00,170.39,170.39,170.25,170.35,49470.0,167.6028,167.6028,167.4651,167.5635,49470.0
2021-10-20 12:00:00,170.38,170.47,170.35,170.44,49478.0,167.593,167.6815,167.5635,167.652,49478.0
2021-10-20 12:05:00,170.44,170.62,170.39,170.58,55232.0,167.652,167.829,167.6028,167.7897,55232.0
2021-10-20 12:10:00,170.57,170.64,170.5,170.55,58091.0,167.7799,167.8487,167.711,167.7602,58091.0
2021-10-20 12:15:00,170.55,170.56,170.33,170.33,43357.0,167.7602,167.77,167.5438,167.5438,43357.0
2021-10-20 12:20:00,170.34,170.37,170.3,170.36,63898.0,167.5536,167.5831,167.5143,167.5733,63898.0
2021-10-20 12:25:00,170.37,170.37,170.26,170.33,56737.0,167.5831,167.5831,167.4749,167.5438,56737.0
2021-10-20 12:30:00,170.31,170.34,170.27,170.27,49007.0,167.5241,167.5536,167.4848,167.4848,49007.0
2021-10-20 12:35:00,170.28,170.33,170.23,170.27,54973.0,167.4946,167.5438,167.4454,167.4848,54973.0
2021-10-20 12:40:00,170.27,170.28,170.06,170.07,102474.0,167.4848,167.4946,167.2782,167.288,102474.0
2021-10-20 12:45:00,170.08,170.2,170.06,170.2,101060.0,167.2979,167.4159,167.2782,167.4159,101060.0
2021-10-20 12:50:00,170.19,170.19,170.01,170.07,72188.0,167.4061,167.4061,167.229,167.288,72188.0
2021-10-20 12:55:00,170.06,170.08,170.02,170.04,45799.0,167.2782,167.2979,167.2389,167.2585,45799.0
2021-10-20 13:00:00,170.05,170.07,169.92,169.93,229521.0,167.2684,167.288,167.1405,167.1503,229521.0
2021-10-20 13:05:00,169.94,170.13,169.93,170.12,99571.0,167.1602,167.3471,167.1503,167.3372,99571.0
2021-10-20 13:10:00,170.13,170.29,170.07,170.23,56751.0,167.3471,167.5044,167.288,167.4454,56751.0
2021-10-20 13:15:00,170.24,170.39,170.22,170.27,66959.0,167.4553,167.6028,167.4356,167.4848,66959.0
2021-10-20 13:20:00,170.29,170.35,170.08,170.34,69693.0,167.5044,167.5635,167.2979,167.5536,69693.0
2021-10-20 13:25:00,170.35,170.48,170.29,170.31,81580.0,167.5635,167.6913,167.5044,167.5241,81580.0
2021-10-20 13:30:00,170.3,170.37,170.23,170.31,26524.0,167.5143,167.5831,167.4454,167.5241,26524.0
2021-10-20 13:35:00,170.31,170.47,170.3,170.41,42706.0,167.5241,167.6815,167.5143,167.6225,42706.0
2021-10-20 13:40:00,170.43,170.65,170.42,170.59,64720.0,167.6422,167.8586,167.6323,167.7995,64720.0
2021-10-20 13:45:00,170.61,170.62,170.42,170.49,25015.0,167.8192,167.829,167.6323,167.7012,25015.0
2021-10-20 13:50:00,170.49,170.52,170.43,170.46,28932.0,167.7012,167.7307,167.6422,167.6717,28932.0
2021-10-20 13:55:00,170.46,170.5,170.37,170.41,25640.0,167.6717,167.711,167.5831,167.6225,25640.0
2021-10-20 14:00:00,170.4,170.48,170.31,170.38,48447.0,167.6126,167.6913,167.5241,167.593,48447.0
2021-10-20 14:05:00,170.4,170.45,170.28,170.33,29783.0,167.6126,167.6618,167.4946,167.5438,29783.0
2021-10-20 14:10:00,170.32,170.41,170.31,170.35,42787.0,167.534,167.6225,167.5241,167.5635,42787.0
2021-10-20 14:15:00,170.35,170.39,170.21,170.34,64729.0,167.5635,167.6028,167.4258,167.5536,64729.0
2021-10-20 14:20:00,170.34,170.36,170.28,170.32,33115.0,167.5536,167.5733,167.4946,167.534,33115.0
2021-10-20 14:25:00,170.33,170.4,170.3,170.34,58990.0,167.5438,167.6126,167.5143,167.5536,58990.0
2021-10-20 14:30:00,170.34,170.34,170.21,170.31,37886.0,167.5536,167.5536,167.4258,167.5241,37886.0
2021-10-20 14:35:00,170.31,170.34,170.26,170.34,26548.0,167.5241,167.5536,167.4749,167.5536,26548.0
2021-10-20 14:40:00,170.33,170.41,170.32,170.35,38765.0,167.5438,167.6225,167.534,167.5635,38765.0
2021-10-20 14:45:00,170.36,170.52,170.36,170.52,47247.0,167.5733,167.7307,167.5733,167.7307,47247.0
2021-10-20 14:50:00,170.54,170.66,170.52,170.64,59994.0,167.7504,167.8684,167.7307,167.8487,59994.0
2021-10-20 14:55:00,170.64,170.72,170.57,170.59,53129.0,167.8487,167.9274,167.7799,167.7995,53129.0
2021-10-20 15:00:00,170.6,170.66,170.59,170.62,34589.0,167.8094,167.8684,167.7995,167.829,34589.0
2021-10-20 15:05:00,170.62,170.8,170.59,170.76,65492.0,167.829,168.0061,167.7995,167.9668,65492.0
2021-10-20 15:10:00,170.75,170.76,170.54,170.64,53570.0,167.9569,167.9668,167.7504,167.8487,53570.0
2021-10-20 15:15:00,170.65,170.68,170.56,170.68,50828.0,167.8586,167.8881,167.77,167.8881,50828.0
2021-10-20 15:20:00,170.67,170.68,170.6,170.67,53843.0,167.8782,167.8881,167.8094,167.8782,53843.0
2021-10-20 15:25:00,170.68,170.72,170.46,170.47,52994.0,167.8881,167.9274,167.6717,167.6815,52994.0
2021-10-20 15:30:00,170.46,170.6,170.4,170.59,108951.0,167.6717,167.8094,167.6126,167.7995,108951.0
2021-10-20 15:35:00,170.6,170.6,170.49,170.52,90019.0,167.8094,167.8094,167.7012,167.7307,90019.0
2021-10-20 15:40:00,170.52,170.59,170.48,170.55,87128.0,167.7307,167.7995,167.6913,167.7602,87128.0
2021-10-20 15:45:00,170.56,170.63,170.46,170.46,80363.0,167.77,167.8389,167.6717,167.6717,80363.0
2021-10-20 15:50:00,170.45,170.53,170.3,170.37,142974.0,167.6618,167.7405,167.5143,167.5831,142974.0
2021-10-20 15:55:00,170.38,170.61,170.32,170.6,340128.0,167.593,167.8192,167.534,167.8094,340128.0
2021-10-21 09:30:00,170.2,170.68,170.1,170.67,288595.0,167.4159,167.8881,167.3176,167.8782,288595.0
2021-10-21 09:35:00,170.62,172.18,170.44,172.18,395415.0,167.829,169.3635,167.652,169.3635,395415.0
2021-10-21 09:40:00,172.15,172.5,171.74,171.92,408549.0,169.334,169.6783,168.9307,169.1078,408549.0
2021-10-21 09:45:00,171.9,172.15,171.75,171.95,137603.0,169.0881,169.334,168.9406,169.1373,137603.0
2021-10-21 09:50:00,171.97,172.35,171.6,171.84,190785.0,169.157,169.5308,168.793,169.0291,190785.0
2021-10-21 09:55:00,171.84,171.89,171.43,171.44,89497.0,169.0291,169.0783,168.6258,168.6356,89497.0
2021-10-21 10:00:00,171.45,171.74,171.4,171.58,78771.0,168.6455,168.9307,168.5963,168.7733,78771.0
2021-10-21 10:05:00,171.59,171.76,171.46,171.73,76668.0,168.7832,168.9504,168.6553,168.9209,76668.0
2021-10-21 10:10:00,171.74,171.85,171.53,171.65,57486.0,168.9307,169.0389,168.7242,168.8422,57486.0
2021-10-21 10:15:00,171.67,171.7,171.18,171.19,69567.0,168.8619,168.8914,168.3799,168.3897,69567.0
2021-10-21 10:20:00,171.21,171.37,171.11,171.18,103513.0,168.4094,168.5668,168.311,168.3799,103513.0
2021-10-21 10:25:00,171.18,171.18,171.01,171.03,66118.0,168.3799,168.3799,168.2127,168.2323,66118.0
2021-10-21 10:30:00,171.04,171.19,170.96,171.13,86128.0,168.2422,168.3897,168.1635,168.3307,86128.0
2021-10-21 10:35:00,171.16,171.36,171.13,171.34,39879.0,168.3602,168.5569,168.3307,168.5373,39879.0
2021-10-21 10:40:00,171.35,171.35,171.1,171.15,39204.0,168.5471,168.5471,168.3012,168.3504,39204.0
2021-10-21 10:45:00,171.12,171.35,171.11,171.17,41431.0,168.3209,168.5471,168.311,168.3701,41431.0
2021-10-21 10:50:00,171.19,171.22,170.85,170.93,77861.0,168.3897,168.4192,168.0553,168.134,77861.0
2021-10-21 10:55:00,170.94,170.99,170.77,170.79,41621.0,168.1438,168.193,167.9766,167.9963,41621.0
2021-10-21 11:00:00,170.8,170.88,170.71,170.71,36552.0,168.0061,168.0848,167.9176,167.9176,36552.0
2021-10-21 11:05:00,170.69,170.73,170.51,170.58,53652.0,167.8979,167.9373,167.7208,167.7897,53652.0
2021-10-21 11:10:00,170.59,170.83,170.53,170.69,34785.0,167.7995,168.0356,167.7405,167.8979,34785.0
2021-10-21 11:15:00,170.7,170.96,170.68,170.94,50541.0,167.9077,168.1635,167.8881,168.1438,50541.0
2021-10-21 11:20:00,170.96,170.99,170.83,170.94,38124.0,168.1635,168.193,168.0356,168.1438,38124.0
2021-10-21 11:25:00,170.93,170.94,170.65,170.65,49773.0,168.134,168.1438,167.8586,167.8586,49773.0
2021-10-21 11:30:00,170.65,170.78,170.6,170.75,44870.0,167.8586,167.9864,167.8094,167.9569,44870.0
2021-10-21 11:35:00,170.75,171.0,170.74,171.0,76456.0,167.9569,168.2028,167.9471,168.2028,76456.0
2021-10-21 11:40:00,170.97,170.97,170.82,170.95,22016.0,168.1733,168.1733,168.0258,168.1537,22016.0
2021-10-21 11:45:00,170.97,170.97,170.65,170.72,41935.0,168.1733,168.1733,167.8586,167.9274,41935.0
2021-10-21 11:50:00,170.73,170.79,170.64,170.67,16000.0,167.9373,167.9963,167.8487,167.8782,16000.0
2021-10-21 11:55:00,170.66,170.66,170.53,170.59,30133.0,167.8684,167.8684,167.7405,167.7995,30133.0
2021-10-21 12:00:00,170.6,170.81,170.59,170.77,31483.0,167.8094,168.0159,167.7995,167.9766,31483.0
2021-10-21 12:05:00,170.76,170.8,170.66,170.74,24991.0,167.9668,168.0061,167.8684,167.9471,24991.0
2021-10-21 12:10:00,170.75,170.89,170.65,170.88,26311.0,167.9569,168.0946,167.8586,168.0848,26311.0
2021-10-21 12:15:00,170.85,170.89,170.83,170.89,19116.0,168.0553,168.0946,168.0356,168.0946,19116.0
2021-10-21 12:20:00,170.89,170.99,170.88,170.92,29800.0,168.0946,168.193,168.0848,168.1241,29800.0
2021-10-21 12:25:00,170.92,170.95,170.88,170.91,32769.0,168.1241,168.1537,168.0848,168.1143,32769.0
2021-10-21 12:30:00,170.92,170.94,170.8,170.91,43377.0,168.1241,168.1438,168.0061,168.1143,43377.0
2021-10-21 12:35:00,170.9,170.94,170.75,170.82,62011.0,168.1045,168.1438,167.9569,168.0258,62011.0
2021-10-21 12:40:00,170.81,170.91,170.75,170.75,24301.0,168.0159,168.1143,167.9569,167.9569,24301.0
2021-10-21 12:45:00,170.79,170.86,170.72,170.76,21174.0,167.9963,168.0651,167.9274,167.9668,21174.0
2021-10-21 12:50:00,170.76,170.85,170.75,170.85,14417.0,167.9668,168.0553,167.9569,168.0553,14417.0
2021-10-21 12:55:00,170.84,170.94,170.79,170.87,31322.0,168.0455,168.1438,167.9963,168.075,31322.0
2021-10-21 13:00:00,170.86,171.0,170.85,170.9,93916.0,168.0651,168.2028,168.0553,168.1045,93916.0
2021-10-21 13:05:00,170.92,171.0,170.9,170.98,27835.0,168.1241,168.2028,168.1045,168.1832,27835.0
2021-10-21 13:10:00,170.99,171.0,170.94,170.97,32599.0,168.193,168.2028,168.1438,168.1733,32599.0
2021-10-21 13:15:00,170.97,171.0,170.94,170.96,31698.0,168.1733,168.2028,168.1438,168.1635,31698.0
2021-10-21 13:20:00,170.99,171.0,170.94,170.98,27980.0,168.193,168.2028,168.1438,168.1832,27980.0
2021-10-21 13:25:00,170.98,171.02,170.88,170.96,32694.0,168.1832,168.2225,168.0848,168.1635,32694.0
2021-10-21 13:30:00,170.98,171.13,170.98,171.09,41742.0,168.1832,168.3307,168.1832,168.2914,41742.0
2021-10-21 13:35:00,171.09,171.1,170.97,171.05,35447.0,168.2914,168.3012,168.1733,168.252,35447.0
2021-10-21 13:40:00,171.06,171.07,170.87,170.88,45724.0,168.2619,168.2717,168.075,168.0848,45724.0
2021-10-21 13:45:00,170.87,170.97,170.78,170.87,32208.0,168.075,168.1733,167.9864,168.075,32208.0
2021-10-21 13:50:00,170.87,170.87,170.72,170.73,66275.0,168.075,168.075,167.9274,167.9373,66275.0
2021-10-21 13:55:00,170.75,170.82,170.73,170.75,19417.0,167.9569,168.0258,167.9373,167.9569,19417.0
2021-10-21 14:00:00,170.74,170.79,170.69,170.76,36444.0,167.9471,167.9963,167.8979,167.9668,36444.0
2021-10-21 14:05:00,170.76,170.79,170.69,170.71,38239.0,167.9668,167.9963,167.8979,167.9176,38239.0
2021-10-21 14:10:00,170.7,170.7,170.6,170.62,27132.0,167.9077,167.9077,167.8094,167.829,27132.0
2021-10-21 14:15:00,170.63,170.75,170.6,170.69,22227.0,167.8389,167.9569,167.8094,167.8979,22227.0
2021-10-21 14:20:00,170.67,170.82,170.66,170.69,27935.0,167.8782,168.0258,167.8684,167.8979,27935.0
2021-10-21 14:25:00,170.69,170.75,170.65,170.68,20515.0,167.8979,167.9569,167.8586,167.8881,20515.0
2021-10-21 14:30:00,170.67,170.79,170.67,170.74,20474.0,167.8782,167.9963,167.8782,167.9471,20474.0
2021-10-21 14:35:00,170.74,170.84,170.72,170.79,48383.0,167.9471,168.0455,167.9274,167.9963,48383.0
2021-10-21 14:40:00,170.79,170.92,170.73,170.89,35455.0,167.9963,168.1241,167.9373,168.0946,35455.0
2021-10-21 14:45:00,170.89,170.92,170.83,170.91,20527.0,168.0946,168.1241,168.0356,168.1143,20527.0
2021-10-21 14:50:00,170.92,170.95,170.9,170.94,20245.0,168.1241,168.1537,168.1045,168.1438,20245.0
2021-10-21 14:55:00,170.95,171.09,170.95,171.03,48716.0,168.1537,168.2914,168.1537,168.2323,48716.0
2021-10-21 15:00:00,171.04,171.12,171.02,171.1,34104.0,168.2422,168.3209,168.2225,168.3012,34104.0
2021-10-21 15:05:00,171.11,171.13,170.98,171.03,69915.0,168.311,168.3307,168.1832,168.2323,69915.0
2021-10-21 15:10:00,171.03,171.11,170.98,171.03,37056.0,168.2323,168.311,168.1832,168.2323,37056.0
2021-10-21 15:15:00,171.04,171.16,171.0,171.06,66355.0,168.2422,168.3602,168.2028,168.2619,66355.0
2021-10-21 15:20:00,171.05,171.12,170.94,171.01,61001.0,168.252,168.3209,168.1438,168.2127,61001.0
2021-10-21 15:25:00,171.0,171.06,170.95,171.01,36027.0,168.2028,168.2619,168.1537,168.2127,36027.0
2021-10-21 15:30:00,171.0,171.11,170.95,171.07,83100.0,168.2028,168.311,168.1537,168.2717,83100.0
2021-10-21 15:35:00,171.06,171.15,171.04,171.06,51371.0,168.2619,168.3504,168.2422,168.2619,51371.0
2021-10-21 15:40:00,171.06,171.11,171.03,171.07,54219.0,168.2619,168.311,168.2323,168.2717,54219.0
2021-10-21 15:45:00,171.07,171.14,171.03,171.13,62452.0,168.2717,168.3405,168.2323,168.3307,62452.0
2021-10-21 15:50:00,171.12,171.15,171.03,171.14,107473.0,168.3209,168.3504,168.2323,168.3405,107473.0
2021-10-21 15:55:00,171.14,171.45,171.09,171.34,231812.0,168.3405,168.6455,168.2914,168.5373,231812.0
2021-10-22 09:30:00,170.57,170.8,170.25,170.25,180751.0,167.7799,168.0061,167.4651,167.4651,180751.0
2021-10-22 09:35:00,170.25,170.29,169.83,169.95,187115.0,167.4651,167.5044,167.052,167.17,187115.0
2021-10-22 09:40:00,169.94,170.12,169.76,169.79,174495.0,167.1602,167.3372,166.9831,167.0126,174495.0
2021-10-22 09:45:00,169.81,170.1,169.63,169.72,167306.0,167.0323,167.3176,166.8552,166.9438,167306.0
2021-10-22 09:50:00,169.73,170.07,169.6,170.05,137369.0,166.9536,167.288,166.8257,167.2684,137369.0
2021-10-22 09:55:00,170.05,170.3,170.01,170.14,96939.0,167.2684,167.5143,167.229,167.3569,96939.0
2021-10-22 10:00:00,170.12,170.17,169.88,169.99,89672.0,167.3372,167.3864,167.1012,167.2094,89672.0
2021-10-22 10:05:00,170.0,170.0,169.74,169.87,61493.0,167.2192,167.2192,166.9634,167.0913,61493.0
2021-10-22 10:10:00,169.86,170.28,169.82,170.21,78544.0,167.0815,167.4946,167.0421,167.4258,78544.0
2021-10-22 10:15:00,170.22,170.3,170.15,170.18,36005.0,167.4356,167.5143,167.3667,167.3962,36005.0
2021-10-22 10:20:00,170.17,170.33,170.12,170.32,40703.0,167.3864,167.5438,167.3372,167.534,40703.0
2021-10-22 10:25:00,170.32,170.46,170.26,170.42,42527.0,167.534,167.6717,167.4749,167.6323,42527.0
2021-10-22 10:30:00,170.42,170.45,170.21,170.26,41472.0,167.6323,167.6618,167.4258,167.4749,41472.0
2021-10-22 10:35:00,170.26,170.27,170.02,170.06,81322.0,167.4749,167.4848,167.2389,167.2782,81322.0
2021-10-22 10:40:00,170.07,170.12,169.82,169.83,93027.0,167.288,167.3372,167.0421,167.052,93027.0
2021-10-22 10:45:00,169.83,169.99,169.81,169.92,106005.0,167.052,167.2094,167.0323,167.1405,106005.0
2021-10-22 10:50:00,169.91,169.94,169.73,169.75,88363.0,167.1307,167.1602,166.9536,166.9733,88363.0
2021-10-22 10:55:00,169.77,169.82,169.69,169.7,62152.0,166.993,167.0421,166.9143,166.9241,62152.0
2021-10-22 11:00:00,169.7,169.86,169.69,169.78,55590.0,166.9241,167.0815,166.9143,167.0028,55590.0
2021-10-22 11:05:00,169.78,169.87,169.62,169.64,59998.0,167.0028,167.0913,166.8454,166.8651,59998.0
2021-10-22 11:10:00,169.65,169.67,169.43,169.44,94423.0,166.8749,166.8946,166.6585,166.6684,94423.0
2021-10-22 11:15:00,169.42,169.42,169.06,169.08,173322.0,166.6487,166.6487,166.2946,166.3142,173322.0
2021-10-22 11:20:00,169.08,169.09,168.77,168.8,176693.0,166.3142,166.3241,166.0093,166.0388,176693.0
2021-10-22 11:25:00,168.82,168.83,168.6,168.83,140856.0,166.0585,166.0683,165.8421,166.0683,140856.0
2021-10-22 11:30:00,168.82,169.1,168.73,168.99,103629.0,166.0585,166.3339,165.97,166.2257,103629.0
2021-10-22 11:35:00,169.0,169.01,168.7,168.71,67822.0,166.2355,166.2454,165.9405,165.9503,67822.0
2021-10-22 11:40:00,168.72,168.84,168.6,168.7,77771.0,165.9601,166.0782,165.8421,165.9405,77771.0
2021-10-22 11:45:00,168.67,168.75,168.61,168.67,47738.0,165.9109,165.9896,165.8519,165.9109,47738.0
2021-10-22 11:50:00,168.69,168.95,168.64,168.94,72401.0,165.9306,166.1864,165.8814,166.1765,72401.0
2021-10-22 11:55:00,168.91,169.24,168.9,168.97,63918.0,166.147,166.4716,166.1372,166.206,63918.0
2021-10-22 12:00:00,168.94,169.06,168.84,169.03,35925.0,166.1765,166.2946,166.0782,166.2651,35925.0
2021-10-22 12:05:00,169.05,169.11,168.97,169.07,35516.0,166.2847,166.3437,166.206,166.3044,35516.0
2021-10-22 12:10:00,169.06,169.17,169.03,169.15,27104.0,166.2946,166.4028,166.2651,166.3831,27104.0
2021-10-22 12:15:00,169.15,169.16,169.04,169.16,28702.0,166.3831,166.3929,166.2749,166.3929,28702.0
2021-10-22 12:20:00,169.15,169.16,168.87,168.87,42931.0,166.3831,166.3929,166.1077,166.1077,42931.0
2021-10-22 12:25:00,168.88,168.9,168.83,168.89,44717.0,166.1175,166.1372,166.0683,166.1273,44717.0
2021-10-22 12:30:00,168.88,168.91,168.82,168.91,66697.0,166.1175,166.147,166.0585,166.147,66697.0
2021-10-22 12:35:00,168.91,169.13,168.9,169.09,35332.0,166.147,166.3634,166.1372,166.3241,35332.0
2021-10-22 12:40:00,169.11,169.35,169.0,169.29,44273.0,166.3437,166.5798,166.2355,166.5208,44273.0
2021-10-22 12:45:00,169.28,169.29,169.14,169.17,39344.0,166.511,166.5208,166.3733,166.4028,39344.0
2021-10-22 12:50:00,169.15,169.19,168.91,168.99,34006.0,166.3831,166.4224,166.147,166.2257,34006.0
2021-10-22 12:55:00,168.99,168.99,168.77,168.8,67129.0,166.2257,166.2257,166.0093,166.0388,67129.0
2021-10-22 13:00:00,168.79,168.93,168.78,168.82,43449.0,166.029,166.1667,166.0191,166.0585,43449.0
2021-10-22 13:05:00,168.83,169.04,168.83,169.04,35399.0,166.0683,166.2749,166.0683,166.2749,35399.0
2021-10-22 13:10:00,169.05,169.06,168.91,168.94,22252.0,166.2847,166.2946,166.147,166.1765,22252.0
2021-10-22 13:15:00,168.93,169.14,168.9,169.05,47761.0,166.1667,166.3733,166.1372,166.2847,47761.0
2021-10-22 13:20:00,169.06,169.13,169.02,169.08,20365.0,166.2946,166.3634,166.2552,166.3142,20365.0
2021-10-22 13:25:00,169.09,169.12,169.01,169.02,23197.0,166.3241,166.3536,166.2454,166.2552,23197.0
2021-10-22 13:30:00,169.02,169.14,168.99,169.14,36935.0,166.2552,166.3733,166.2257,166.3733,36935.0
2021-10-22 13:35:00,169.08,169.2,169.06,169.19,24014.0,166.3142,166.4323,166.2946,166.4224,24014.0
2021-10-22 13:40:00,169.18,169.24,169.09,169.12,27565.0,166.4126,166.4716,166.3241,166.3536,27565.0
2021-10-22 13:45:00,169.13,169.25,169.12,169.22,21066.0,166.3634,166.4815,166.3536,166.452,21066.0
2021-10-22 13:50:00,169.22,169.28,169.21,169.22,25545.0,166.452,166.511,166.4421,166.452,25545.0
2021-10-22 13:55:00,169.23,169.26,169.11,169.11,31181.0,166.4618,166.4913,166.3437,166.3437,31181.0
2021-10-22 14:00:00,169.11,169.17,169.06,169.15,50890.0,166.3437,166.4028,166.2946,166.3831,50890.0
2021-10-22 14:05:00,169.14,169.26,169.13,169.22,32247.0,166.3733,166.4913,166.3634,166.452,32247.0
2021-10-22 14:10:00,169.23,169.27,169.15,169.2,27457.0,166.4618,166.5011,166.3831,166.4323,27457.0
2021-10-22 14:15:00,169.19,169.27,169.14,169.22,34536.0,166.4224,166.5011,166.3733,166.452,34536.0
2021-10-22 14:20:00,169.21,169.23,169.09,169.12,22282.0,166.4421,166.4618,166.3241,166.3536,22282.0
2021-10-22 14:25:00,169.13,169.18,169.09,169.17,24926.0,166.3634,166.4126,166.3241,166.4028,24926.0
2021-10-22 14:30:00,169.15,169.34,169.14,169.31,40396.0,166.3831,166.57,166.3733,166.5405,40396.0
2021-10-22 14:35:00,169.3,169.48,169.3,169.38,51549.0,166.5306,166.7077,166.5306,166.6093,51549.0
2021-10-22 14:40:00,169.37,169.46,169.36,169.44,30196.0,166.5995,166.688,166.5897,166.6684,30196.0
2021-10-22 14:45:00,169.44,169.62,169.43,169.61,54395.0,166.6684,166.8454,166.6585,166.8356,54395.0
2021-10-22 14:50:00,169.6,169.63,169.43,169.56,42538.0,166.8257,166.8552,166.6585,166.7864,42538.0
2021-10-22 14:55:00,169.56,169.6,169.37,169.38,36102.0,166.7864,166.8257,166.5995,166.6093,36102.0
2021-10-22 15:00:00,169.38,169.45,169.24,169.27,37751.0,166.6093,166.6782,166.4716,166.5011,37751.0
2021-10-22 15:05:00,169.29,169.43,169.29,169.4,61055.0,166.5208,166.6585,166.5208,166.629,61055.0
2021-10-22 15:10:00,169.41,169.46,169.35,169.39,38762.0,166.6388,166.688,166.5798,166.6192,38762.0
2021-10-22 15:15:00,169.38,169.49,169.21,169.23,37653.0,166.6093,166.7175,166.4421,166.4618,37653.0
2021-10-22 15:20:00,169.23,169.38,169.23,169.26,44848.0,166.4618,166.6093,166.4618,166.4913,44848.0
2021-10-22 15:25:00,169.26,169.36,169.21,169.35,45801.0,166.4913,166.5897,166.4421,166.5798,45801.0
2021-10-22 15:30:00,169.37,169.51,169.35,169.45,87618.0,166.5995,166.7372,166.5798,166.6782,87618.0
2021-10-22 15:35:00,169.45,169.47,169.31,169.38,75640.0,166.6782,166.6979,166.5405,166.6093,75640.0
2021-10-22 15:40:00,169.37,169.44,169.3,169.3,72322.0,166.5995,166.6684,166.5306,166.5306,72322.0
2021-10-22 15:45:00,169.3,169.41,169.25,169.41,90515.0,166.5306,166.6388,166.4815,166.6388,90515.0
2021-10-22 15:50:00,169.41,169.58,169.35,169.54,137661.0,166.6388,166.8061,166.5798,166.7667,137661.0
2021-10-22 15:55:00,169.54,169.84,169.4,169.42,403976.0,166.7667,167.0618,166.629,166.6487,403976.0
2021-10-25 09:30:00,169.9,170.0,169.35,169.64,300533.0,167.1208,167.2192,166.5798,166.8651,300533.0
2021-10-25 09:35:00,169.67,169.98,169.4,169.47,103911.0,166.8946,167.1995,166.629,166.6979,103911.0
2021-10-25 09:40:00,169.5,169.58,169.15,169.55,138572.0,166.7274,166.8061,166.3831,166.7766,138572.0
2021-10-25 09:45:00,169.58,169.58,169.02,169.4,108471.0,166.8061,166.8061,166.2552,166.629,108471.0
2021-10-25 09:50:00,169.37,170.0,169.36,170.0,98421.0,166.5995,167.2192,166.5897,167.2192,98421.0
2021-10-25 09:55:00,169.98,170.26,169.93,170.25,129269.0,167.1995,167.4749,167.1503,167.4651,129269.0
2021-10-25 10:00:00,170.25,170.58,170.18,170.48,140075.0,167.4651,167.7897,167.3962,167.6913,140075.0
2021-10-25 10:05:00,170.47,170.67,170.44,170.56,90365.0,167.6815,167.8782,167.652,167.77,90365.0
2021-10-25 10:10:00,170.59,170.6,170.17,170.44,83015.0,167.7995,167.8094,167.3864,167.652,83015.0
2021-10-25 10:15:00,170.45,170.52,170.15,170.22,85321.0,167.6618,167.7307,167.3667,167.4356,85321.0
2021-10-25 10:20:00,170.22,170.22,169.89,169.94,95493.0,167.4356,167.4356,167.111,167.1602,95493.0
2021-10-25 10:25:00,169.92,170.03,169.88,170.02,70969.0,167.1405,167.2487,167.1012,167.2389,70969.0
2021-10-25 10:30:00,170.03,170.24,170.0,170.21,47863.0,167.2487,167.4553,167.2192,167.4258,47863.0
2021-10-25 10:35:00,170.23,170.24,169.97,170.0,45561.0,167.4454,167.4553,167.1897,167.2192,45561.0
2021-10-25 10:40:00,170.0,170.15,169.96,170.13,35625.0,167.2192,167.3667,167.1798,167.3471,35625.0
2021-10-25 10:45:00,170.13,170.15,170.01,170.13,28341.0,167.3471,167.3667,167.229,167.3471,28341.0
2021-10-25 10:50:00,170.12,170.24,170.11,170.17,28397.0,167.3372,167.4553,167.3274,167.3864,28397.0
2021-10-25 10:55:00,170.19,170.23,170.11,170.19,37641.0,167.4061,167.4454,167.3274,167.4061,37641.0
2021-10-25 11:00:00,170.19,170.27,170.16,170.27,44090.0,167.4061,167.4848,167.3766,167.4848,44090.0
2021-10-25 11:05:00,170.27,170.46,170.25,170.46,49544.0,167.4848,167.6717,167.4651,167.6717,49544.0
2021-10-25 11:10:00,170.46,170.63,170.38,170.63,43002.0,167.6717,167.8389,167.593,167.8389,43002.0
2021-10-25 11:15:00,170.63,170.66,170.6,170.63,38050.0,167.8389,167.8684,167.8094,167.8389,38050.0
2021-10-25 11:20:00,170.63,170.66,170.45,170.49,41873.0,167.8389,167.8684,167.6618,167.7012,41873.0
2021-10-25 11:25:00,170.5,170.64,170.4,170.56,42209.0,167.711,167.8487,167.6126,167.77,42209.0
2021-10-25 11:30:00,170.54,170.87,170.32,170.55,171157.0,167.7504,168.075,167.534,167.7602,171157.0
2021-10-25 11:35:00,170.56,170.66,170.33,170.38,77223.0,167.77,167.8684,167.5438,167.593,77223.0
2021-10-25 11:40:00,170.36,170.52,170.33,170.46,36184.0,167.5733,167.7307,167.5438,167.6717,36184.0
2021-10-25 11:45:00,170.44,170.69,170.43,170.61,40854.0,167.652,167.8979,167.6422,167.8192,40854.0
2021-10-25 11:50:00,170.61,170.84,170.61,170.67,57407.0,167.8192,168.0455,167.8192,167.8782,57407.0
2021-10-25 11:55:00,170.68,170.86,170.65,170.85,44241.0,167.8881,168.0651,167.8586,168.0553,44241.0
2021-10-25 12:00:00,170.85,170.95,170.79,170.93,89690.0,168.0553,168.1537,167.9963,168.134,89690.0
2021-10-25 12:05:00,170.95,171.15,170.94,171.15,90419.0,168.1537,168.3504,168.1438,168.3504,90419.0
2021-10-25 12:10:00,171.14,171.77,171.12,171.56,395766.0,168.3405,168.9602,168.3209,168.7537,395766.0
2021-10-25 12:15:00,171.56,171.79,171.31,171.77,213356.0,168.7537,168.9799,168.5078,168.9602,213356.0
2021-10-25 12:20:00,171.76,171.87,171.59,171.87,120764.0,168.9504,169.0586,168.7832,169.0586,120764.0
2021-10-25 12:25:00,171.86,171.96,171.77,171.77,81080.0,169.0488,169.1471,168.9602,168.9602,81080.0
2021-10-25 12:30:00,171.79,171.82,171.61,171.62,73004.0,168.9799,169.0094,168.8029,168.8127,73004.0
2021-10-25 12:35:00,171.61,171.72,171.59,171.68,54648.0,168.8029,168.9111,168.7832,168.8717,54648.0
2021-10-25 12:40:00,171.68,171.75,171.61,171.69,71245.0,168.8717,168.9406,168.8029,168.8815,71245.0
2021-10-25 12:45:00,171.7,171.99,171.67,171.96,59082.0,168.8914,169.1766,168.8619,169.1471,59082.0
2021-10-25 12:50:00,171.96,172.14,171.91,172.1,85894.0,169.1471,169.3242,169.0979,169.2848,85894.0
2021-10-25 12:55:00,172.09,172.38,172.08,172.28,102356.0,169.275,169.5603,169.2652,169.4619,102356.0
2021-10-25 13:00:00,172.28,172.29,172.12,172.2,66256.0,169.4619,169.4717,169.3045,169.3832,66256.0
2021-10-25 13:05:00,172.2,172.41,172.16,172.3,78319.0,169.3832,169.5898,169.3439,169.4816,78319.0
2021-10-25 13:10:00,172.31,172.51,172.2,172.48,82119.0,169.4914,169.6881,169.3832,169.6586,82119.0
2021-10-25 13:15:00,172.49,172.5,172.35,172.38,60654.0,169.6685,169.6783,169.5308,169.5603,60654.0
2021-10-25 13:20:00,172.38,172.57,172.33,172.48,91655.0,169.5603,169.7472,169.5111,169.6586,91655.0
2021-10-25 13:25:00,172.48,172.48,172.28,172.31,50695.0,169.6586,169.6586,169.4619,169.4914,50695.0
2021-10-25 13:30:00,172.28,172.33,172.01,172.12,91442.0,169.4619,169.5111,169.1963,169.3045,91442.0
2021-10-25 13:35:00,172.12,172.12,171.91,171.92,56452.0,169.3045,169.3045,169.0979,169.1078,56452.0
2021-10-25 13:40:00,171.92,172.11,171.87,172.11,63019.0,169.1078,169.2947,169.0586,169.2947,63019.0
2021-10-25 13:45:00,172.14,172.17,172.1,172.11,27378.0,169.3242,169.3537,169.2848,169.2947,27378.0
2021-10-25 13:50:00,172.13,172.2,172.0,172.1,70167.0,169.3143,169.3832,169.1865,169.2848,70167.0
2021-10-25 13:55:00,172.11,172.2,172.1,172.16,35998.0,169.2947,169.3832,169.2848,169.3439,35998.0
2021-10-25 14:00:00,172.16,172.25,172.13,172.25,40140.0,169.3439,169.4324,169.3143,169.4324,40140.0
2021-10-25 14:05:00,172.24,172.38,172.22,172.31,55459.0,169.4226,169.5603,169.4029,169.4914,55459.0
2021-10-25 14:10:00,172.31,172.44,172.24,172.41,44166.0,169.4914,169.6193,169.4226,169.5898,44166.0
2021-10-25 14:15:00,172.42,172.47,172.26,172.31,50961.0,169.5996,169.6488,169.4422,169.4914,50961.0
2021-10-25 14:20:00,172.31,172.45,172.3,172.45,36631.0,169.4914,169.6291,169.4816,169.6291,36631.0
2021-10-25 14:25:00,172.44,172.49,172.33,172.41,59666.0,169.6193,169.6685,169.5111,169.5898,59666.0
2021-10-25 14:30:00,172.42,172.48,172.33,172.33,45061.0,169.5996,169.6586,169.5111,169.5111,45061.0
2021-10-25 14:35:00,172.34,172.37,172.21,172.24,41557.0,169.5209,169.5504,169.393,169.4226,41557.0
2021-10-25 14:40:00,172.24,172.32,172.11,172.12,54896.0,169.4226,169.5012,169.2947,169.3045,54896.0
2021-10-25 14:45:00,172.12,172.18,172.01,172.15,47575.0,169.3045,169.3635,169.1963,169.334,47575.0
2021-10-25 14:50:00,172.16,172.29,172.12,172.23,41077.0,169.3439,169.4717,169.3045,169.4127,41077.0
2021-10-25 14:55:00,172.21,172.29,172.12,172.12,49342.0,169.393,169.4717,169.3045,169.3045,49342.0
2021-10-25 15:00:00,172.12,172.16,172.04,172.14,68369.0,169.3045,169.3439,169.2258,169.3242,68369.0
2021-10-25 15:05:00,172.13,172.15,171.88,171.88,61438.0,169.3143,169.334,169.0684,169.0684,61438.0
2021-10-25 15:10:00,171.9,172.0,171.85,171.94,83253.0,169.0881,169.1865,169.0389,169.1275,83253.0
2021-10-25 15:15:00,171.93,171.95,171.89,171.91,31562.0,169.1176,169.1373,169.0783,169.0979,31562.0
2021-10-25 15:20:00,171.91,172.04,171.85,171.89,92039.0,169.0979,169.2258,169.0389,169.0783,92039.0
2021-10-25 15:25:00,171.89,171.99,171.82,171.97,49616.0,169.0783,169.1766,169.0094,169.157,49616.0
2021-10-25 15:30:00,171.98,172.17,171.92,172.1,89930.0,169.1668,169.3537,169.1078,169.2848,89930.0
2021-10-25 15:35:00,172.09,172.11,172.0,172.07,76425.0,169.275,169.2947,169.1865,169.2553,76425.0
2021-10-25 15:40:00,172.07,172.07,171.93,171.96,59084.0,169.2553,169.2553,169.1176,169.1471,59084.0
2021-10-25 15:45:00,171.95,172.01,171.85,172.0,83660.0,169.1373,169.1963,169.0389,169.1865,83660.0
2021-10-25 15:50:00,172.01,172.05,171.9,172.02,158727.0,169.1963,169.2357,169.0881,169.2061,158727.0
2021-10-25 15:55:00,172.02,172.2,171.85,172.14,409464.0,169.2061,169.3832,169.0389,169.3242,409464.0
2021-10-26 09:30:00,172.95,173.01,172.17,172.24,287975.0,170.1209,170.18,169.3537,169.4226,287975.0
2021-10-26 09:35:00,172.24,172.66,172.14,172.26,87736.0,169.4226,169.8357,169.3242,169.4422,87736.0
2021-10-26 09:40:00,172.2,172.52,172.2,172.52,91133.0,169.3832,169.698,169.3832,169.698,91133.0
2021-10-26 09:45:00,172.47,172.65,171.98,172.26,98259.0,169.6488,169.8258,169.1668,169.4422,98259.0
2021-10-26 09:50:00,172.25,172.4,172.16,172.22,45083.0,169.4324,169.5799,169.3439,169.4029,45083.0
2021-10-26 09:55:00,172.23,172.39,172.05,172.08,61671.0,169.4127,169.5701,169.2357,169.2652,61671.0
2021-10-26 10:00:00,172.09,172.24,171.98,172.13,59561.0,169.275,169.4226,169.1668,169.3143,59561.0
2021-10-26 10:05:00,172.17,172.35,172.01,172.27,83839.0,169.3537,169.5308,169.1963,169.4521,83839.0
2021-10-26 10:10:00,172.27,172.56,172.25,172.47,67527.0,169.4521,169.7373,169.4324,169.6488,67527.0
2021-10-26 10:15:00,172.45,172.69,172.45,172.69,49498.0,169.6291,169.8652,169.6291,169.8652,49498.0
2021-10-26 10:20:00,172.7,173.11,172.65,173.11,104162.0,169.875,170.2783,169.8258,170.2783,104162.0
2021-10-26 10:25:00,173.1,173.12,172.95,173.0,64325.0,170.2685,170.2882,170.1209,170.1701,64325.0
2021-10-26 10:30:00,172.99,173.0,172.75,172.93,54750.0,170.1603,170.1701,169.9242,170.1013,54750.0
2021-10-26 10:35:00,172.93,172.93,172.75,172.91,51743.0,170.1013,170.1013,169.9242,170.0816,51743.0
2021-10-26 10:40:00,172.9,173.01,172.75,172.83,43079.0,170.0718,170.18,169.9242,170.0029,43079.0
2021-10-26 10:45:00,172.86,173.0,172.84,172.98,29664.0,170.0324,170.1701,170.0127,170.1504,29664.0
2021-10-26 10:50:00,172.97,173.04,172.9,173.02,37176.0,170.1406,170.2095,170.0718,170.1898,37176.0
2021-10-26 10:55:00,173.01,173.02,172.89,172.95,38596.0,170.18,170.1898,170.0619,170.1209,38596.0
2021-10-26 11:00:00,172.95,173.02,172.55,172.55,42415.0,170.1209,170.1898,169.7275,169.7275,42415.0
2021-10-26 11:05:00,172.55,172.55,172.44,172.44,32301.0,169.7275,169.7275,169.6193,169.6193,32301.0
2021-10-26 11:10:00,172.45,172.47,172.31,172.34,46059.0,169.6291,169.6488,169.4914,169.5209,46059.0
2021-10-26 11:15:00,172.34,172.66,172.29,172.56,45144.0,169.5209,169.8357,169.4717,169.7373,45144.0
2021-10-26 11:20:00,172.55,172.66,172.51,172.6,27662.0,169.7275,169.8357,169.6881,169.7767,27662.0
2021-10-26 11:25:00,172.57,172.57,172.35,172.53,29990.0,169.7472,169.7472,169.5308,169.7078,29990.0
2021-10-26 11:30:00,172.53,172.61,172.18,172.22,33568.0,169.7078,169.7865,169.3635,169.4029,33568.0
2021-10-26 11:35:00,172.22,172.24,172.07,172.2,34980.0,169.4029,169.4226,169.2553,169.3832,34980.0
2021-10-26 11:40:00,172.18,172.25,172.06,172.1,28131.0,169.3635,169.4324,169.2455,169.2848,28131.0
2021-10-26 11:45:00,172.1,172.11,171.74,171.75,55515.0,169.2848,169.2947,168.9307,168.9406,55515.0
2021-10-26 11:50:00,171.74,171.76,171.53,171.69,50792.0,168.9307,168.9504,168.7242,168.8815,50792.0
2021-10-26 11:55:00,171.69,171.69,171.48,171.51,47919.0,168.8815,168.8815,168.675,168.7045,47919.0
2021-10-26 12:00:00,171.49,171.54,171.15,171.19,46024.0,168.6848,168.734,168.3504,168.3897,46024.0
2021-10-26 12:05:00,171.17,171.2,171.03,171.07,68461.0,168.3701,168.3996,168.2323,168.2717,68461.0
2021-10-26 12:10:00,171.07,171.26,170.95,171.25,71556.0,168.2717,168.4586,168.1537,168.4487,71556.0
2021-10-26 12:15:00,171.26,171.36,171.17,171.23,47269.0,168.4586,168.5569,168.3701,168.4291,47269.0
2021-10-26 12:20:00,171.22,171.24,171.07,171.16,63888.0,168.4192,168.4389,168.2717,168.3602,63888.0
2021-10-26 12:25:00,171.16,171.16,170.89,170.89,49127.0,168.3602,168.3602,168.0946,168.0946,49127.0
2021-10-26 12:30:00,170.91,171.01,170.77,170.95,92100.0,168.1143,168.2127,167.9766,168.1537,92100.0
2021-10-26 12:35:00,170.95,171.01,170.77,170.8,41886.0,168.1537,168.2127,167.9766,168.0061,41886.0
2021-10-26 12:40:00,170.82,171.09,170.71,171.06,60950.0,168.0258,168.2914,167.9176,168.2619,60950.0
2021-10-26 12:45:00,171.04,171.07,170.88,170.96,39862.0,168.2422,168.2717,168.0848,168.1635,39862.0
2021-10-26 12:50:00,170.94,171.01,170.87,170.94,34028.0,168.1438,168.2127,168.075,168.1438,34028.0
2021-10-26 12:55:00,170.94,171.11,170.93,171.06,40095.0,168.1438,168.311,168.134,168.2619,40095.0
2021-10-26 13:00:00,171.04,171.08,171.0,171.07,18100.0,168.2422,168.2815,168.2028,168.2717,18100.0
2021-10-26 13:05:00,171.06,171.27,171.06,171.18,27762.0,168.2619,168.4684,168.2619,168.3799,27762.0
2021-10-26 13:10:00,171.15,171.15,170.83,170.92,36957.0,168.3504,168.3504,168.0356,168.1241,36957.0
2021-10-26 13:15:00,170.94,171.02,170.86,170.86,30012.0,168.1438,168.2225,168.0651,168.0651,30012.0
2021-10-26 13:20:00,170.86,170.96,170.79,170.91,23913.0,168.0651,168.1635,167.9963,168.1143,23913.0
2021-10-26 13:25:00,170.88,170.92,170.8,170.87,13991.0,168.0848,168.1241,168.0061,168.075,13991.0
2021-10-26 13:30:00,170.86,171.0,170.82,170.97,27000.0,168.0651,168.2028,168.0258,168.1733,27000.0
2021-10-26 13:35:00,170.99,171.09,170.97,171.05,16293.0,168.193,168.2914,168.1733,168.252,16293.0
2021-10-26 13:40:00,171.05,171.06,170.91,170.94,24449.0,168.252,168.2619,168.1143,168.1438,24449.0
2021-10-26 13:45:00,170.93,171.08,170.93,171.08,18365.0,168.134,168.2815,168.134,168.2815,18365.0
2021-10-26 13:50:00,171.08,171.21,171.06,171.21,21981.0,168.2815,168.4094,168.2619,168.4094,21981.0
2021-10-26 13:55:00,171.22,171.36,171.2,171.25,21930.0,168.4192,168.5569,168.3996,168.4487,21930.0
2021-10-26 14:00:00,171.27,171.4,171.27,171.4,15512.0,168.4684,168.5963,168.4684,168.5963,15512.0
2021-10-26 14:05:00,171.42,171.5,171.33,171.5,31373.0,168.616,168.6947,168.5274,168.6947,31373.0
2021-10-26 14:10:00,171.52,171.6,171.48,171.6,22304.0,168.7143,168.793,168.675,168.793,22304.0
2021-10-26 14:15:00,171.61,171.61,171.51,171.53,16008.0,168.8029,168.8029,168.7045,168.7242,16008.0
2021-10-26 14:20:00,171.54,171.57,171.36,171.51,40243.0,168.734,168.7635,168.5569,168.7045,40243.0
2021-10-26 14:25:00,171.51,171.61,171.49,171.52,24906.0,168.7045,168.8029,168.6848,168.7143,24906.0
2021-10-26 14:30:00,171.53,171.57,171.49,171.5,17799.0,168.7242,168.7635,168.6848,168.6947,17799.0
2021-10-26 14:35:00,171.51,171.57,171.47,171.5,20048.0,168.7045,168.7635,168.6651,168.6947,20048.0
2021-10-26 14:40:00,171.5,171.64,171.47,171.59,24860.0,168.6947,168.8324,168.6651,168.7832,24860.0
2021-10-26 14:45:00,171.58,171.85,171.58,171.83,23339.0,168.7733,169.0389,168.7733,169.0193,23339.0
2021-10-26 14:50:00,171.83,171.96,171.77,171.94,23491.0,169.0193,169.1471,168.9602,169.1275,23491.0
2021-10-26 14:55:00,171.94,172.05,171.93,172.04,39387.0,169.1275,169.2357,169.1176,169.2258,39387.0
2021-10-26 15:00:00,172.03,172.1,171.98,172.06,37617.0,169.216,169.2848,169.1668,169.2455,37617.0
2021-10-26 15:05:00,172.06,172.14,172.05,172.08,47697.0,169.2455,169.3242,169.2357,169.2652,47697.0
2021-10-26 15:10:00,172.09,172.1,171.99,172.04,34769.0,169.275,169.2848,169.1766,169.2258,34769.0
2021-10-26 15:15:00,172.05,172.1,171.95,172.01,61372.0,169.2357,169.2848,169.1373,169.1963,61372.0
2021-10-26 15:20:00,172.01,172.05,171.86,171.88,45996.0,169.1963,169.2357,169.0488,169.0684,45996.0
2021-10-26 15:25:00,171.88,171.91,171.74,171.77,32456.0,169.0684,169.0979,168.9307,168.9602,32456.0
2021-10-26 15:30:00,171.78,171.98,171.78,171.94,33635.0,168.9701,169.1668,168.9701,169.1275,33635.0
2021-10-26 15:35:00,171.94,172.0,171.89,171.91,39833.0,169.1275,169.1865,169.0783,169.0979,39833.0
2021-10-26 15:40:00,171.91,171.98,171.78,171.97,60631.0,169.0979,169.1668,168.9701,169.157,60631.0
2021-10-26 15:45:00,171.96,172.2,171.96,172.14,66245.0,169.1471,169.3832,169.1471,169.3242,66245.0
2021-10-26 15:50:00,172.15,172.18,171.98,172.1,115011.0,169.334,169.3635,169.1668,169.2848,115011.0
2021-10-26 15:55:00,172.09,172.2,172.01,172.05,240603.0,169.275,169.3832,169.1963,169.2357,240603.0
2021-10-27 09:30:00,171.77,172.04,171.21,171.31,135183.0,168.9602,169.2258,168.4094,168.5078,135183.0
2021-10-27 09:35:00,171.29,171.79,171.26,171.41,49076.0,168.4881,168.9799,168.4586,168.6061,49076.0
2021-10-27 09:40:00,171.43,171.43,170.54,170.54,112497.0,168.6258,168.6258,167.7504,167.7504,112497.0
2021-10-27 09:45:00,170.51,170.65,170.38,170.49,96500.0,167.7208,167.8586,167.593,167.7012,96500.0
2021-10-27 09:50:00,170.47,170.88,170.44,170.82,103606.0,167.6815,168.0848,167.652,168.0258,103606.0
2021-10-27 09:55:00,170.83,170.93,170.43,170.91,82439.0,168.0356,168.134,167.6422,168.1143,82439.0
2021-10-27 10:00:00,170.91,171.17,170.77,170.78,105550.0,168.1143,168.3701,167.9766,167.9864,105550.0
2021-10-27 10:05:00,170.81,171.0,170.64,170.82,71523.0,168.0159,168.2028,167.8487,168.0258,71523.0
2021-10-27 10:10:00,170.82,171.11,170.8,171.01,52204.0,168.0258,168.311,168.0061,168.2127,52204.0
2021-10-27 10:15:00,171.0,171.0,170.72,170.8,29266.0,168.2028,168.2028,167.9274,168.0061,29266.0
2021-10-27 10:20:00,170.8,170.91,170.7,170.79,40295.0,168.0061,168.1143,167.9077,167.9963,40295.0
2021-10-27 10:25:00,170.76,170.79,170.33,170.4,167921.0,167.9668,167.9963,167.5438,167.6126,167921.0
2021-10-27 10:30:00,170.33,170.45,170.24,170.39,87181.0,167.5438,167.6618,167.4553,167.6028,87181.0
2021-10-27 10:35:00,170.36,170.4,170.21,170.32,60126.0,167.5733,167.6126,167.4258,167.534,60126.0
2021-10-27 10:40:00,170.32,170.45,170.16,170.21,45492.0,167.534,167.6618,167.3766,167.4258,45492.0
2021-10-27 10:45:00,170.22,170.28,169.84,169.93,149403.0,167.4356,167.4946,167.0618,167.1503,149403.0
2021-10-27 10:50:00,169.93,170.01,169.8,169.95,39541.0,167.1503,167.229,167.0225,167.17,39541.0
2021-10-27 10:55:00,169.96,170.0,169.7,169.82,75763.0,167.1798,167.2192,166.9241,167.0421,75763.0
2021-10-27 11:00:00,169.81,170.03,169.8,169.92,32241.0,167.0323,167.2487,167.0225,167.1405,32241.0
2021-10-27 11:05:00,169.89,169.96,169.71,169.84,48557.0,167.111,167.1798,166.9339,167.0618,48557.0
2021-10-27 11:10:00,169.84,169.95,169.77,169.94,43280.0,167.0618,167.17,166.993,167.1602,43280.0
2021-10-27 11:15:00,169.93,169.97,169.81,169.87,47666.0,167.1503,167.1897,167.0323,167.0913,47666.0
2021-10-27 11:20:00,169.89,169.89,169.64,169.65,60158.0,167.111,167.111,166.8651,166.8749,60158.0
2021-10-27 11:25:00,169.65,169.76,169.52,169.71,57255.0,166.8749,166.9831,166.747,166.9339,57255.0
2021-10-27 11:30:00,169.72,169.84,169.62,169.82,40065.0,166.9438,167.0618,166.8454,167.0421,40065.0
2021-10-27 11:35:00,169.82,169.82,169.64,169.64,36194.0,167.0421,167.0421,166.8651,166.8651,36194.0
2021-10-27 11:40:00,169.66,169.9,169.65,169.88,42290.0,166.8848,167.1208,166.8749,167.1012,42290.0
2021-10-27 11:45:00,169.88,169.88,169.67,169.67,35241.0,167.1012,167.1012,166.8946,166.8946,35241.0
2021-10-27 11:50:00,169.68,169.81,169.64,169.79,29142.0,166.9044,167.0323,166.8651,167.0126,29142.0
2021-10-27 11:55:00,169.77,169.87,169.62,169.73,55611.0,166.993,167.0913,166.8454,166.9536,55611.0
2021-10-27 12:00:00,169.76,169.84,169.67,169.7,29650.0,166.9831,167.0618,166.8946,166.9241,29650.0
2021-10-27 12:05:00,169.69,169.89,169.68,169.89,36573.0,166.9143,167.111,166.9044,167.111,36573.0
2021-10-27 12:10:00,169.91,169.92,169.72,169.72,25016.0,167.1307,167.1405,166.9438,166.9438,25016.0
2021-10-27 12:15:00,169.7,169.74,169.58,169.66,47540.0,166.9241,166.9634,166.8061,166.8848,47540.0
2021-10-27 12:20:00,169.66,169.89,169.66,169.88,43496.0,166.8848,167.111,166.8848,167.1012,43496.0
2021-10-27 12:25:00,169.89,170.1,169.86,170.09,62073.0,167.111,167.3176,167.0815,167.3077,62073.0
2021-10-27 12:30:00,170.09,170.21,170.01,170.21,48744.0,167.3077,167.4258,167.229,167.4258,48744.0
2021-10-27 12:35:00,170.21,170.32,170.19,170.29,45394.0,167.4258,167.534,167.4061,167.5044,45394.0
2021-10-27 12:40:00,170.3,170.36,170.23,170.35,32355.0,167.5143,167.5733,167.4454,167.5635,32355.0
2021-10-27 12:45:00,170.35,170.36,170.28,170.28,42944.0,167.5635,167.5733,167.4946,167.4946,42944.0
2021-10-27 12:50:00,170.3,170.32,170.19,170.22,27989.0,167.5143,167.534,167.4061,167.4356,27989.0
2021-10-27 12:55:00,170.22,170.53,170.21,170.53,37516.0,167.4356,167.7405,167.4258,167.7405,37516.0
2021-10-27 13:00:00,170.51,170.63,170.31,170.33,45575.0,167.7208,167.8389,167.5241,167.5438,45575.0
2021-10-27 13:05:00,170.33,170.4,170.25,170.31,17600.0,167.5438,167.6126,167.4651,167.5241,17600.0
2021-10-27 13:10:00,170.3,170.44,170.25,170.38,47778.0,167.5143,167.652,167.4651,167.593,47778.0
2021-10-27 13:15:00,170.38,170.38,170.11,170.14,22462.0,167.593,167.593,167.3274,167.3569,22462.0
2021-10-27 13:20:00,170.14,170.23,170.13,170.21,23921.0,167.3569,167.4454,167.3471,167.4258,23921.0
2021-10-27 13:25:00,170.22,170.24,170.16,170.17,19463.0,167.4356,167.4553,167.3766,167.3864,19463.0
2021-10-27 13:30:00,170.18,170.26,170.15,170.25,20491.0,167.3962,167.4749,167.3667,167.4651,20491.0
2021-10-27 13:35:00,170.25,170.4,170.23,170.4,31612.0,167.4651,167.6126,167.4454,167.6126,31612.0
2021-10-27 13:40:00,170.38,170.46,170.28,170.46,21719.0,167.593,167.6717,167.4946,167.6717,21719.0
2021-10-27 13:45:00,170.46,170.53,170.38,170.39,18308.0,167.6717,167.7405,167.593,167.6028,18308.0
2021-10-27 13:50:00,170.4,171.04,170.4,170.88,243477.0,167.6126,168.2422,167.6126,168.0848,243477.0
2021-10-27 13:55:00,170.9,171.1,170.8,170.89,113822.0,168.1045,168.3012,168.0061,168.0946,113822.0
2021-10-27 14:00:00,170.9,170.93,170.78,170.85,64865.0,168.1045,168.134,167.9864,168.0553,64865.0
2021-10-27 14:05:00,170.85,171.0,170.8,170.98,37695.0,168.0553,168.2028,168.0061,168.1832,37695.0
2021-10-27 14:10:00,171.0,171.02,170.94,170.96,31884.0,168.2028,168.2225,168.1438,168.1635,31884.0
2021-10-27 14:15:00,170.95,171.09,170.87,170.98,39505.0,168.1537,168.2914,168.075,168.1832,39505.0
2021-10-27 14:20:00,170.99,171.15,170.97,171.14,73125.0,168.193,168.3504,168.1733,168.3405,73125.0
2021-10-27 14:25:00,171.13,171.14,170.96,170.96,19929.0,168.3307,168.3405,168.1635,168.1635,19929.0
2021-10-27 14:30:00,170.97,171.0,170.84,170.86,45041.0,168.1733,168.2028,168.0455,168.0651,45041.0
2021-10-27 14:35:00,170.87,170.87,170.72,170.75,34332.0,168.075,168.075,167.9274,167.9569,34332.0
2021-10-27 14:40:00,170.75,170.76,170.59,170.64,24584.0,167.9569,167.9668,167.7995,167.8487,24584.0
2021-10-27 14:45:00,170.65,170.76,170.64,170.75,28339.0,167.8586,167.9668,167.8487,167.9569,28339.0
2021-10-27 14:50:00,170.77,170.79,170.66,170.67,21485.0,167.9766,167.9963,167.8684,167.8782,21485.0
2021-10-27 14:55:00,170.67,170.67,170.56,170.61,28466.0,167.8782,167.8782,167.77,167.8192,28466.0
2021-10-27 15:00:00,170.6,170.66,170.5,170.54,31391.0,167.8094,167.8684,167.711,167.7504,31391.0
2021-10-27 15:05:00,170.56,170.56,170.28,170.3,25514.0,167.77,167.77,167.4946,167.5143,25514.0
2021-10-27 15:10:00,170.31,170.31,170.08,170.1,54763.0,167.5241,167.5241,167.2979,167.3176,54763.0
2021-10-27 15:15:00,170.09,170.26,169.96,169.99,66967.0,167.3077,167.4749,167.1798,167.2094,66967.0
2021-10-27 15:20:00,169.95,170.06,169.9,170.06,98037.0,167.17,167.2782,167.1208,167.2782,98037.0
2021-10-27 15:25:00,170.04,170.18,169.95,170.1,39561.0,167.2585,167.3962,167.17,167.3176,39561.0
2021-10-27 15:30:00,170.08,170.08,169.82,169.91,51202.0,167.2979,167.2979,167.0421,167.1307,51202.0
2021-10-27 15:35:00,169.9,169.96,169.77,169.96,65009.0,167.1208,167.1798,166.993,167.1798,65009.0
2021-10-27 15:40:00,169.92,169.94,169.77,169.79,65815.0,167.1405,167.1602,166.993,167.0126,65815.0
2021-10-27 15:45:00,169.78,169.83,169.71,169.73,86472.0,167.0028,167.052,166.9339,166.9536,86472.0
2021-10-27 15:50:00,169.74,169.78,169.53,169.56,182372.0,166.9634,167.0028,166.7569,166.7864,182372.0
2021-10-27 15:55:00,169.57,169.61,169.43,169.54,325473.0,166.7962,166.8356,166.6585,166.7667,325473.0
2021-10-28 09:30:00,169.48,169.55,168.6,169.17,246416.0,166.7077,166.7766,165.8421,166.4028,246416.0
2021-10-28 09:35:00,169.15,169.63,169.0,169.6,77885.0,166.3831,166.8552,166.2355,166.8257,77885.0
2021-10-28 09:40:00,169.64,169.8,169.06,169.34,52463.0,166.8651,167.0225,166.2946,166.57,52463.0
2021-10-28 09:45:00,169.36,169.38,168.99,169.16,80599.0,166.5897,166.6093,166.2257,166.3929,80599.0
2021-10-28 09:50:00,169.15,169.5,169.14,169.49,82723.0,166.3831,166.7274,166.3733,166.7175,82723.0
2021-10-28 09:55:00,169.49,169.5,169.18,169.18,51749.0,166.7175,166.7274,166.4126,166.4126,51749.0
2021-10-28 10:00:00,169.21,169.5,169.07,169.42,59200.0,166.4421,166.7274,166.3044,166.6487,59200.0
2021-10-28 10:05:00,169.41,169.71,169.39,169.71,71904.0,166.6388,166.9339,166.6192,166.9339,71904.0
2021-10-28 10:10:00,169.7,169.85,169.61,169.68,68643.0,166.9241,167.0716,166.8356,166.9044,68643.0
2021-10-28 10:15:00,169.71,169.71,169.5,169.55,52130.0,166.9339,166.9339,166.7274,166.7766,52130.0
2021-10-28 10:20:00,169.55,169.84,169.5,169.64,42974.0,166.7766,167.0618,166.7274,166.8651,42974.0
2021-10-28 10:25:00,169.63,170.06,169.6,170.0,98180.0,166.8552,167.2782,166.8257,167.2192,98180.0
2021-10-28 10:30:00,169.99,170.02,169.87,169.91,50475.0,167.2094,167.2389,167.0913,167.1307,50475.0
2021-10-28 10:35:00,169.91,170.04,169.87,170.04,37748.0,167.1307,167.2585,167.0913,167.2585,37748.0
2021-10-28 10:40:00,170.03,170.13,169.96,169.97,47063.0,167.2487,167.3471,167.1798,167.1897,47063.0
2021-10-28 10:45:00,169.98,170.04,169.89,169.99,45401.0,167.1995,167.2585,167.111,167.2094,45401.0
2021-10-28 10:50:00,169.98,170.05,169.91,169.98,40056.0,167.1995,167.2684,167.1307,167.1995,40056.0
2021-10-28 10:55:00,169.97,170.15,169.96,170.14,37154.0,167.1897,167.3667,167.1798,167.3569,37154.0
2021-10-28 11:00:00,170.14,170.32,170.05,170.25,116014.0,167.3569,167.534,167.2684,167.4651,116014.0
2021-10-28 11:05:00,170.28,170.28,170.12,170.2,20975.0,167.4946,167.4946,167.3372,167.4159,20975.0
2021-10-28 11:10:00,170.22,170.25,170.08,170.13,24162.0,167.4356,167.4651,167.2979,167.3471,24162.0
2021-10-28 11:15:00,170.13,170.21,169.97,170.08,29758.0,167.3471,167.4258,167.1897,167.2979,29758.0
2021-10-28 11:20:00,170.08,170.08,169.96,170.05,55402.0,167.2979,167.2979,167.1798,167.2684,55402.0
2021-10-28 11:25:00,170.07,170.16,169.91,169.93,34120.0,167.288,167.3766,167.1307,167.1503,34120.0
2021-10-28 11:30:00,169.97,170.03,169.9,170.01,30131.0,167.1897,167.2487,167.1208,167.229,30131.0
2021-10-28 11:35:00,170.01,170.11,170.01,170.07,22825.0,167.229,167.3274,167.229,167.288,22825.0
2021-10-28 11:40:00,170.09,170.11,169.93,169.97,18987.0,167.3077,167.3274,167.1503,167.1897,18987.0
2021-10-28 11:45:00,169.95,169.97,169.64,169.66,28073.0,167.17,167.1897,166.8651,166.8848,28073.0
2021-10-28 11:50:00,169.66,169.73,169.55,169.71,23548.0,166.8848,166.9536,166.7766,166.9339,23548.0
2021-10-28 11:55:00,169.71,169.73,169.65,169.72,16480.0,166.9339,166.9536,166.8749,166.9438,16480.0
2021-10-28 12:00:00,169.72,169.79,169.66,169.71,13017.0,166.9438,167.0126,166.8848,166.9339,13017.0
2021-10-28 12:05:00,169.74,169.9,169.74,169.83,26285.0,166.9634,167.1208,166.9634,167.052,26285.0
2021-10-28 12:10:00,169.88,170.03,169.86,170.02,18972.0,167.1012,167.2487,167.0815,167.2389,18972.0
2021-10-28 12:15:00,170.02,170.05,169.98,170.01,19728.0,167.2389,167.2684,167.1995,167.229,19728.0
2021-10-28 12:20:00,170.02,170.12,169.97,170.07,38212.0,167.2389,167.3372,167.1897,167.288,38212.0
2021-10-28 12:25:00,170.07,170.12,169.96,169.99,16910.0,167.288,167.3372,167.1798,167.2094,16910.0
2021-10-28 12:30:00,169.98,170.1,169.94,170.09,32587.0,167.1995,167.3176,167.1602,167.3077,32587.0
2021-10-28 12:35:00,170.07,170.09,169.94,170.0,28361.0,167.288,167.3077,167.1602,167.2192,28361.0
2021-10-28 12:40:00,170.0,170.03,169.92,170.0,30265.0,167.2192,167.2487,167.1405,167.2192,30265.0
2021-10-28 12:45:00,170.0,170.02,169.93,169.95,26540.0,167.2192,167.2389,167.1503,167.17,26540.0
2021-10-28 12:50:00,169.95,170.01,169.88,169.96,47555.0,167.17,167.229,167.1012,167.1798,47555.0
2021-10-28 12:55:00,169.95,169.98,169.84,169.94,45017.0,167.17,167.1995,167.0618,167.1602,45017.0
2021-10-28 13:00:00,169.96,170.05,169.91,170.04,18250.0,167.1798,167.2684,167.1307,167.2585,18250.0
2021-10-28 13:05:00,170.04,170.19,170.02,170.11,32418.0,167.2585,167.4061,167.2389,167.3274,32418.0
2021-10-28 13:10:00,170.14,170.2,170.05,170.08,19501.0,167.3569,167.4159,167.2684,167.2979,19501.0
2021-10-28 13:15:00,170.08,170.14,169.84,169.87,39255.0,167.2979,167.3569,167.0618,167.0913,39255.0
2021-10-28 13:20:00,169.87,169.97,169.84,169.97,17040.0,167.0913,167.1897,167.0618,167.1897,17040.0
2021-10-28 13:25:00,169.98,170.14,169.98,170.13,19166.0,167.1995,167.3569,167.1995,167.3471,19166.0
2021-10-28 13:30:00,170.13,170.24,170.12,170.15,42564.0,167.3471,167.4553,167.3372,167.3667,42564.0
2021-10-28 13:35:00,170.17,170.31,170.16,170.26,30915.0,167.3864,167.5241,167.3766,167.4749,30915.0
2021-10-28 13:40:00,170.25,170.35,170.22,170.31,35563.0,167.4651,167.5635,167.4356,167.5241,35563.0
2021-10-28 13:45:00,170.31,170.33,170.2,170.22,46917.0,167.5241,167.5438,167.4159,167.4356,46917.0
2021-10-28 13:50:00,170.21,170.26,170.17,170.17,15181.0,167.4258,167.4749,167.3864,167.3864,15181.0
2021-10-28 13:55:00,170.17,170.19,169.95,170.02,27353.0,167.3864,167.4061,167.17,167.2389,27353.0
2021-10-28 14:00:00,170.03,170.15,170.03,170.15,30793.0,167.2487,167.3667,167.2487,167.3667,30793.0
2021-10-28 14:05:00,170.15,170.23,170.09,170.17,32584.0,167.3667,167.4454,167.3077,167.3864,32584.0
2021-10-28 14:10:00,170.15,170.15,170.01,170.03,23542.0,167.3667,167.3667,167.229,167.2487,23542.0
2021-10-28 14:15:00,170.04,170.11,169.96,170.09,34104.0,167.2585,167.3274,167.1798,167.3077,34104.0
2021-10-28 14:20:00,170.09,170.22,170.07,170.15,29147.0,167.3077,167.4356,167.288,167.3667,29147.0
2021-10-28 14:25:00,170.17,170.17,169.97,169.97,37977.0,167.3864,167.3864,167.1897,167.1897,37977.0
2021-10-28 14:30:00,169.98,170.1,169.94,170.04,32333.0,167.1995,167.3176,167.1602,167.2585,32333.0
2021-10-28 14:35:00,170.04,170.13,170.0,170.01,25803.0,167.2585,167.3471,167.2192,167.229,25803.0
2021-10-28 14:40:00,170.02,170.06,169.93,169.94,26339.0,167.2389,167.2782,167.1503,167.1602,26339.0
2021-10-28 14:45:00,169.95,170.05,169.95,170.02,17147.0,167.17,167.2684,167.17,167.2389,17147.0
2021-10-28 14:50:00,170.02,170.07,169.97,170.04,15639.0,167.2389,167.288,167.1897,167.2585,15639.0
2021-10-28 14:55:00,170.04,170.09,169.96,170.06,27403.0,167.2585,167.3077,167.1798,167.2782,27403.0
2021-10-28 15:00:00,170.06,170.08,169.94,169.98,31876.0,167.2782,167.2979,167.1602,167.1995,31876.0
2021-10-28 15:05:00,169.98,169.99,169.92,169.96,25493.0,167.1995,167.2094,167.1405,167.1798,25493.0
2021-10-28 15:10:00,169.96,169.96,169.83,169.87,38722.0,167.1798,167.1798,167.052,167.0913,38722.0
2021-10-28 15:15:00,169.86,170.07,169.86,170.0,37815.0,167.0815,167.288,167.0815,167.2192,37815.0
2021-10-28 15:20:00,170.0,170.0,169.82,169.83,34785.0,167.2192,167.2192,167.0421,167.052,34785.0
2021-10-28 15:25:00,169.83,169.85,169.64,169.66,62522.0,167.052,167.0716,166.8651,166.8848,62522.0
2021-10-28 15:30:00,169.69,169.77,169.59,169.6,51658.0,166.9143,166.993,166.8159,166.8257,51658.0
2021-10-28 15:35:00,169.59,169.61,169.39,169.4,74788.0,166.8159,166.8356,166.6192,166.629,74788.0
2021-10-28 15:40:00,169.4,169.52,169.37,169.38,63365.0,166.629,166.747,166.5995,166.6093,63365.0
2021-10-28 15:45:00,169.38,169.45,169.31,169.35,72759.0,166.6093,166.6782,166.5405,166.5798,72759.0
2021-10-28 15:50:00,169.36,169.45,169.29,169.39,204552.0,166.5897,166.6782,166.5208,166.6192,204552.0
2021-10-28 15:55:00,169.4,169.75,169.3,169.66,377598.0,166.629,166.9733,166.5306,166.8848,377598.0
2021-10-29 09:30:00,169.02,169.73,168.81,169.68,199207.0,166.2552,166.9536,166.0487,166.9044,199207.0
2021-10-29 09:35:00,169.69,170.46,169.58,170.33,101402.0,166.9143,167.6717,166.8061,167.5438,101402.0
2021-10-29 09:40:00,170.27,170.33,169.77,169.82,98001.0,167.4848,167.5438,166.993,167.0421,98001.0
2021-10-29 09:45:00,169.84,170.17,169.69,169.86,78085.0,167.0618,167.3864,166.9143,167.0815,78085.0
2021-10-29 09:50:00,169.88,170.16,169.87,170.1,49420.0,167.1012,167.3766,167.0913,167.3176,49420.0
2021-10-29 09:55:00,170.08,170.13,169.73,169.77,42336.0,167.2979,167.3471,166.9536,166.993,42336.0
2021-10-29 10:00:00,169.73,169.96,169.65,169.76,32867.0,166.9536,167.1798,166.8749,166.9831,32867.0
2021-10-29 10:05:00,169.77,169.8,169.52,169.55,50422.0,166.993,167.0225,166.747,166.7766,50422.0
2021-10-29 10:10:00,169.54,169.61,169.3,169.4,54009.0,166.7667,166.8356,166.5306,166.629,54009.0
2021-10-29 10:15:00,169.44,169.49,169.16,169.25,38761.0,166.6684,166.7175,166.3929,166.4815,38761.0
2021-10-29 10:20:00,169.27,169.42,169.2,169.33,50149.0,166.5011,166.6487,166.4323,166.5602,50149.0
2021-10-29 10:25:00,169.28,169.35,169.13,169.15,54687.0,166.511,166.5798,166.3634,166.3831,54687.0
2021-10-29 10:30:00,169.18,169.2,169.05,169.17,37753.0,166.4126,166.4323,166.2847,166.4028,37753.0
2021-10-29 10:35:00,169.18,169.27,169.15,169.17,14999.0,166.4126,166.5011,166.3831,166.4028,14999.0
2021-10-29 10:40:00,169.21,169.22,169.07,169.18,39094.0,166.4421,166.452,166.3044,166.4126,39094.0
2021-10-29 10:45:00,169.19,169.54,169.18,169.52,37441.0,166.4224,166.7667,166.4126,166.747,37441.0
2021-10-29 10:50:00,169.5,169.65,169.5,169.6,53853.0,166.7274,166.8749,166.7274,166.8257,53853.0
2021-10-29 10:55:00,169.6,169.71,169.57,169.61,47937.0,166.8257,166.9339,166.7962,166.8356,47937.0
2021-10-29 11:00:00,169.61,169.75,169.53,169.53,92993.0,166.8356,166.9733,166.7569,166.7569,92993.0
2021-10-29 11:05:00,169.53,169.61,169.38,169.5,69460.0,166.7569,166.8356,166.6093,166.7274,69460.0
2021-10-29 11:10:00,169.5,169.58,169.4,169.41,65614.0,166.7274,166.8061,166.629,166.6388,65614.0
2021-10-29 11:15:00,169.4,169.54,169.4,169.43,32570.0,166.629,166.7667,166.629,166.6585,32570.0
2021-10-29 11:20:00,169.45,169.56,169.43,169.5,30735.0,166.6782,166.7864,166.6585,166.7274,30735.0
2021-10-29 11:25:00,169.49,169.59,169.43,169.58,48885.0,166.7175,166.8159,166.6585,166.8061,48885.0
2021-10-29 11:30:00,169.57,169.64,169.51,169.6,93054.0,166.7962,166.8651,166.7372,166.8257,93054.0
2021-10-29 11:35:00,169.6,169.62,169.37,169.45,48688.0,166.8257,166.8454,166.5995,166.6782,48688.0
2021-10-29 11:40:00,169.44,169.55,169.27,169.31,29005.0,166.6684,166.7766,166.5011,166.5405,29005.0
2021-10-29 11:45:00,169.31,169.33,169.24,169.25,29373.0,166.5405,166.5602,166.4716,166.4815,29373.0
2021-10-29 11:50:00,169.25,169.3,169.12,169.2,28293.0,166.4815,166.5306,166.3536,166.4323,28293.0
2021-10-29 11:55:00,169.17,169.29,169.15,169.18,22980.0,166.4028,166.5208,166.3831,166.4126,22980.0
2021-10-29 12:00:00,169.17,169.22,169.13,169.19,22365.0,166.4028,166.452,166.3634,166.4224,22365.0
2021-10-29 12:05:00,169.19,169.25,169.14,169.2,27626.0,166.4224,166.4815,166.3733,166.4323,27626.0
2021-10-29 12:10:00,169.21,169.36,169.19,169.31,35328.0,166.4421,166.5897,166.4224,166.5405,35328.0
2021-10-29 12:15:00,169.33,169.33,169.19,169.22,21088.0,166.5602,166.5602,166.4224,166.452,21088.0
2021-10-29 12:20:00,169.24,169.39,169.22,169.34,32530.0,166.4716,166.6192,166.452,166.57,32530.0
2021-10-29 12:25:00,169.33,169.55,169.31,169.51,34833.0,166.5602,166.7766,166.5405,166.7372,34833.0
2021-10-29 12:30:00,169.48,169.51,169.35,169.41,17462.0,166.7077,166.7372,166.5798,166.6388,17462.0
2021-10-29 12:35:00,169.4,169.42,169.34,169.37,20201.0,166.629,166.6487,166.57,166.5995,20201.0
2021-10-29 12:40:00,169.36,169.51,169.35,169.5,35541.0,166.5897,166.7372,166.5798,166.7274,35541.0
2021-10-29 12:45:00,169.5,169.51,169.28,169.29,19770.0,166.7274,166.7372,166.511,166.5208,19770.0
2021-10-29 12:50:00,169.28,169.34,169.25,169.31,25405.0,166.511,166.57,166.4815,166.5405,25405.0
2021-10-29 12:55:00,169.32,169.45,169.26,169.35,26853.0,166.5503,166.6782,166.4913,166.5798,26853.0
2021-10-29 13:00:00,169.35,169.35,169.27,169.34,20215.0,166.5798,166.5798,166.5011,166.57,20215.0
2021-10-29 13:05:00,169.34,169.35,169.26,169.32,23570.0,166.57,166.5798,166.4913,166.5503,23570.0
2021-10-29 13:10:00,169.3,169.39,169.29,169.36,17396.0,166.5306,166.6192,166.5208,166.5897,17396.0
2021-10-29 13:15:00,169.36,169.41,169.3,169.41,37165.0,166.5897,166.6388,166.5306,166.6388,37165.0
2021-10-29 13:20:00,169.42,169.42,169.28,169.38,25843.0,166.6487,166.6487,166.511,166.6093,25843.0
2021-10-29 13:25:00,169.39,169.48,169.31,169.32,25142.0,166.6192,166.7077,166.5405,166.5503,25142.0
2021-10-29 13:30:00,169.33,169.37,169.26,169.27,16917.0,166.5602,166.5995,166.4913,166.5011,16917.0
2021-10-29 13:35:00,169.28,169.35,169.19,169.31,22771.0,166.511,166.5798,166.4224,166.5405,22771.0
2021-10-29 13:40:00,169.31,169.31,169.19,169.22,21071.0,166.5405,166.5405,166.4224,166.452,21071.0
2021-10-29 13:45:00,169.22,169.22,168.9,168.95,102467.0,166.452,166.452,166.1372,166.1864,102467.0
2021-10-29 13:50:00,168.96,169.07,168.95,169.03,28572.0,166.1962,166.3044,166.1864,166.2651,28572.0
2021-10-29 13:55:00,169.05,169.09,169.02,169.04,20471.0,166.2847,166.3241,166.2552,166.2749,20471.0
2021-10-29 14:00:00,169.04,169.05,168.92,168.95,35507.0,166.2749,166.2847,166.1569,166.1864,35507.0
2021-10-29 14:05:00,168.95,169.06,168.9,169.02,36960.0,166.1864,166.2946,166.1372,166.2552,36960.0
2021-10-29 14:10:00,169.01,169.01,168.83,168.85,45559.0,166.2454,166.2454,166.0683,166.088,45559.0
2021-10-29 14:15:00,168.85,168.85,168.65,168.68,74020.0,166.088,166.088,165.8913,165.9208,74020.0
2021-10-29 14:20:00,168.69,168.76,168.28,168.31,117373.0,165.9306,165.9995,165.5273,165.5568,117373.0
2021-10-29 14:25:00,168.31,168.36,168.15,168.32,84185.0,165.5568,165.606,165.3995,165.5667,84185.0
2021-10-29 14:30:00,168.31,168.38,168.26,168.35,41000.0,165.5568,165.6257,165.5077,165.5962,41000.0
2021-10-29 14:35:00,168.36,168.45,168.34,168.37,42407.0,165.606,165.6945,165.5863,165.6159,42407.0
2021-10-29 14:40:00,168.37,168.57,168.37,168.55,44719.0,165.6159,165.8126,165.6159,165.7929,44719.0
2021-10-29 14:45:00,168.58,168.71,168.55,168.63,32519.0,165.8224,165.9503,165.7929,165.8716,32519.0
2021-10-29 14:50:00,168.62,168.67,168.58,168.62,35264.0,165.8618,165.9109,165.8224,165.8618,35264.0
2021-10-29 14:55:00,168.61,168.67,168.57,168.66,45871.0,165.8519,165.9109,165.8126,165.9011,45871.0
2021-10-29 15:00:00,168.66,168.69,168.34,168.4,53950.0,165.9011,165.9306,165.5863,165.6454,53950.0
2021-10-29 15:05:00,168.4,168.44,168.35,168.37,30469.0,165.6454,165.6847,165.5962,165.6159,30469.0
2021-10-29 15:10:00,168.37,168.44,168.33,168.41,32663.0,165.6159,165.6847,165.5765,165.6552,32663.0
2021-10-29 15:15:00,168.42,168.49,168.35,168.44,46880.0,165.665,165.7339,165.5962,165.6847,46880.0
2021-10-29 15:20:00,168.43,168.58,168.43,168.45,54907.0,165.6749,165.8224,165.6749,165.6945,54907.0
2021-10-29 15:25:00,168.45,168.64,168.41,168.57,39668.0,165.6945,165.8814,165.6552,165.8126,39668.0
2021-10-29 15:30:00,168.58,168.69,168.54,168.65,35862.0,165.8224,165.9306,165.7831,165.8913,35862.0
2021-10-29 15:35:00,168.65,168.75,168.62,168.62,49170.0,165.8913,165.9896,165.8618,165.8618,49170.0
2021-10-29 15:40:00,168.63,168.76,168.59,168.72,52956.0,165.8716,165.9995,165.8323,165.9601,52956.0
2021-10-29 15:45:00,168.72,168.96,168.68,168.9,85413.0,165.9601,166.1962,165.9208,166.1372,85413.0
2021-10-29 15:50:00,168.91,169.14,168.76,169.13,100058.0,166.147,166.3733,165.9995,166.3634,100058.0
2021-10-29 15:55:00,169.13,169.26,169.0,169.07,280599.0,166.3634,166.4913,166.2355,166.3044,280599.0
2021-11-01 09:30:00,169.21,170.06,169.09,169.96,304970.0,166.4421,167.2782,166.3241,167.1798,304970.0
2021-11-01 09:35:00,169.94,170.45,169.93,170.31,134322.0,167.1602,167.6618,167.1503,167.5241,134322.0
2021-11-01 09:40:00,170.31,170.72,170.2,170.58,168001.0,167.5241,167.9274,167.4159,167.7897,168001.0
2021-11-01 09:45:00,170.62,170.95,170.56,170.73,163145.0,167.829,168.1537,167.77,167.9373,163145.0
2021-11-01 09:50:00,170.74,170.9,170.62,170.84,127490.0,167.9471,168.1045,167.829,168.0455,127490.0
2021-11-01 09:55:00,170.83,171.13,170.79,171.05,98406.0,168.0356,168.3307,167.9963,168.252,98406.0
2021-11-01 10:00:00,171.02,171.04,170.37,170.58,93122.0,168.2225,168.2422,167.5831,167.7897,93122.0
2021-11-01 10:05:00,170.61,171.25,170.61,171.19,74665.0,167.8192,168.4487,167.8192,168.3897,74665.0
2021-11-01 10:10:00,171.18,171.22,170.88,170.9,72092.0,168.3799,168.4192,168.0848,168.1045,72092.0
2021-11-01 10:15:00,170.89,170.92,170.7,170.71,71765.0,168.0946,168.1241,167.9077,167.9176,71765.0
2021-11-01 10:20:00,170.72,170.86,170.24,170.28,65705.0,167.9274,168.0651,167.4553,167.4946,65705.0
2021-11-01 10:25:00,170.29,170.6,170.29,170.52,79271.0,167.5044,167.8094,167.5044,167.7307,79271.0
2021-11-01 10:30:00,170.52,170.84,170.44,170.78,78856.0,167.7307,168.0455,167.652,167.9864,78856.0
2021-11-01 10:35:00,170.76,170.77,170.44,170.45,58485.0,167.9668,167.9766,167.652,167.6618,58485.0
2021-11-01 10:40:00,170.45,170.55,170.23,170.26,51602.0,167.6618,167.7602,167.4454,167.4749,51602.0
2021-11-01 10:45:00,170.26,170.37,170.14,170.19,62671.0,167.4749,167.5831,167.3569,167.4061,62671.0
2021-11-01 10:50:00,170.17,170.18,169.83,169.83,62968.0,167.3864,167.3962,167.052,167.052,62968.0
2021-11-01 10:55:00,169.84,170.03,169.79,170.0,60697.0,167.0618,167.2487,167.0126,167.2192,60697.0
2021-11-01 11:00:00,170.0,170.15,169.91,169.96,67925.0,167.2192,167.3667,167.1307,167.1798,67925.0
2021-11-01 11:05:00,169.94,170.03,169.92,170.03,35303.0,167.1602,167.2487,167.1405,167.2487,35303.0
2021-11-01 11:10:00,170.03,170.17,169.97,170.04,38025.0,167.2487,167.3864,167.1897,167.2585,38025.0
2021-11-01 11:15:00,170.06,170.16,170.03,170.03,31324.0,167.2782,167.3766,167.2487,167.2487,31324.0
2021-11-01 11:20:00,170.04,170.15,170.01,170.05,44414.0,167.2585,167.3667,167.229,167.2684,44414.0
2021-11-01 11:25:00,170.04,170.06,169.77,169.84,38601.0,167.2585,167.2782,166.993,167.0618,38601.0
2021-11-01 11:30:00,169.84,170.06,169.83,170.04,30698.0,167.0618,167.2782,167.052,167.2585,30698.0
2021-11-01 11:35:00,170.04,170.06,169.81,169.89,35147.0,167.2585,167.2782,167.0323,167.111,35147.0
2021-11-01 11:40:00,169.91,170.13,169.86,170.13,27842.0,167.1307,167.3471,167.0815,167.3471,27842.0
2021-11-01 11:45:00,170.12,170.14,169.98,170.06,54177.0,167.3372,167.3569,167.1995,167.2782,54177.0
2021-11-01 11:50:00,170.05,170.07,169.91,169.94,41629.0,167.2684,167.288,167.1307,167.1602,41629.0
2021-11-01 11:55:00,169.92,169.94,169.76,169.79,67845.0,167.1405,167.1602,166.9831,167.0126,67845.0
2021-11-01 12:00:00,169.78,169.89,169.58,169.78,194716.0,167.0028,167.111,166.8061,167.0028,194716.0
2021-11-01 12:05:00,169.78,169.78,169.54,169.69,167067.0,167.0028,167.0028,166.7667,166.9143,167067.0
2021-11-01 12:10:00,169.69,169.99,169.67,169.96,48498.0,166.9143,167.2094,166.8946,167.1798,48498.0
2021-11-01 12:15:00,169.97,170.23,169.88,170.06,89463.0,167.1897,167.4454,167.1012,167.2782,89463.0
2021-11-01 12:20:00,170.07,170.23,170.04,170.19,39061.0,167.288,167.4454,167.2585,167.4061,39061.0
2021-11-01 12:25:00,170.2,170.26,169.87,169.88,134395.0,167.4159,167.4749,167.0913,167.1012,134395.0
2021-11-01 12:30:00,169.88,170.04,169.86,169.91,83482.0,167.1012,167.2585,167.0815,167.1307,83482.0
2021-11-01 12:35:00,169.92,170.03,169.91,169.96,76674.0,167.1405,167.2487,167.1307,167.1798,76674.0
2021-11-01 12:40:00,169.96,170.09,169.94,170.07,52602.0,167.1798,167.3077,167.1602,167.288,52602.0
2021-11-01 12:45:00,170.08,170.08,169.99,170.04,88387.0,167.2979,167.2979,167.2094,167.2585,88387.0
2021-11-01 12:50:00,170.06,170.08,169.94,170.0,78154.0,167.2782,167.2979,167.1602,167.2192,78154.0
2021-11-01 12:55:00,170.01,170.01,169.82,169.89,57525.0,167.229,167.229,167.0421,167.111,57525.0
2021-11-01 13:00:00,169.9,169.9,169.74,169.76,94756.0,167.1208,167.1208,166.9634,166.9831,94756.0
2021-11-01 13:05:00,169.78,170.0,169.72,169.9,160369.0,167.0028,167.2192,166.9438,167.1208,160369.0
2021-11-01 13:10:00,169.9,169.93,169.85,169.9,40724.0,167.1208,167.1503,167.0716,167.1208,40724.0
2021-11-01 13:15:00,169.91,169.97,169.83,169.83,29190.0,167.1307,167.1897,167.052,167.052,29190.0
2021-11-01 13:20:00,169.83,169.84,169.63,169.67,55333.0,167.052,167.0618,166.8552,166.8946,55333.0
2021-11-01 13:25:00,169.67,169.76,169.65,169.69,35012.0,166.8946,166.9831,166.8749,166.9143,35012.0
2021-11-01 13:30:00,169.68,169.81,169.65,169.78,42589.0,166.9044,167.0323,166.8749,167.0028,42589.0
2021-11-01 13:35:00,169.78,169.79,169.67,169.74,83585.0,167.0028,167.0126,166.8946,166.9634,83585.0
2021-11-01 13:40:00,169.75,169.76,169.67,169.75,25972.0,166.9733,166.9831,166.8946,166.9733,25972.0
2021-11-01 13:45:00,169.74,169.87,169.72,169.79,19369.0,166.9634,167.0913,166.9438,167.0126,19369.0
2021-11-01 13:50:00,169.8,169.83,169.58,169.59,37188.0,167.0225,167.052,166.8061,166.8159,37188.0
2021-11-01 13:55:00,169.59,169.72,169.59,169.65,22080.0,166.8159,166.9438,166.8159,166.8749,22080.0
2021-11-01 14:00:00,169.67,169.89,169.63,169.87,114040.0,166.8946,167.111,166.8552,167.0913,114040.0
2021-11-01 14:05:00,169.88,169.99,169.73,169.77,71974.0,167.1012,167.2094,166.9536,166.993,71974.0
2021-11-01 14:10:00,169.79,169.83,169.67,169.7,24203.0,167.0126,167.052,166.8946,166.9241,24203.0
2021-11-01 14:15:00,169.69,169.71,169.59,169.65,22424.0,166.9143,166.9339,166.8159,166.8749,22424.0
2021-11-01 14:20:00,169.66,169.78,169.61,169.77,18525.0,166.8848,167.0028,166.8356,166.993,18525.0
2021-11-01 14:25:00,169.78,169.8,169.7,169.73,41547.0,167.0028,167.0225,166.9241,166.9536,41547.0
2021-11-01 14:30:00,169.72,169.81,169.71,169.8,31213.0,166.9438,167.0323,166.9339,167.0225,31213.0
2021-11-01 14:35:00,169.79,169.82,169.71,169.76,35163.0,167.0126,167.0421,166.9339,166.9831,35163.0
2021-11-01 14:40:00,169.78,169.88,169.73,169.87,23898.0,167.0028,167.1012,166.9536,167.0913,23898.0
2021-11-01 14:45:00,169.86,169.99,169.83,169.99,42921.0,167.0815,167.2094,167.052,167.2094,42921.0
2021-11-01 14:50:00,169.99,170.03,169.91,169.93,30971.0,167.2094,167.2487,167.1307,167.1503,30971.0
2021-11-01 14:55:00,169.94,170.06,169.91,169.98,28510.0,167.1602,167.2782,167.1307,167.1995,28510.0
2021-11-01 15:00:00,170.0,170.04,169.92,170.04,26406.0,167.2192,167.2585,167.1405,167.2585,26406.0
2021-11-01 15:05:00,170.02,170.05,169.98,170.01,21314.0,167.2389,167.2684,167.1995,167.229,21314.0
2021-11-01 15:10:00,170.01,170.12,169.99,170.07,32523.0,167.229,167.3372,167.2094,167.288,32523.0
2021-11-01 15:15:00,170.06,170.1,169.99,170.0,33863.0,167.2782,167.3176,167.2094,167.2192,33863.0
2021-11-01 15:20:00,170.0,170.03,169.91,169.97,59391.0,167.2192,167.2487,167.1307,167.1897,59391.0
2021-11-01 15:25:00,169.97,170.0,169.9,169.95,33671.0,167.1897,167.2192,167.1208,167.17,33671.0
2021-11-01 15:30:00,169.95,170.01,169.93,169.97,48852.0,167.17,167.229,167.1503,167.1897,48852.0
2021-11-01 15:35:00,169.98,170.02,169.88,169.94,46103.0,167.1995,167.2389,167.1012,167.1602,46103.0
2021-11-01 15:40:00,169.94,170.01,169.94,169.99,70255.0,167.1602,167.229,167.1602,167.2094,70255.0
2021-11-01 15:45:00,169.99,170.05,169.96,170.01,80818.0,167.2094,167.2684,167.1798,167.229,80818.0
2021-11-01 15:50:00,170.02,170.11,169.95,170.03,124194.0,167.2389,167.3274,167.17,167.2487,124194.0
2021-11-01 15:55:00,170.04,170.25,170.01,170.16,209659.0,167.2585,167.4651,167.229,167.3766,209659.0
2021-11-02 09:30:00,170.03,170.11,169.76,169.96,206400.0,167.2487,167.3274,166.9831,167.1798,206400.0
2021-11-02 09:35:00,169.96,170.85,169.81,170.58,152452.0,167.1798,168.0553,167.0323,167.7897,152452.0
2021-11-02 09:40:00,170.56,170.76,170.33,170.49,94696.0,167.77,167.9668,167.5438,167.7012,94696.0
2021-11-02 09:45:00,170.5,170.5,169.8,169.84,78407.0,167.711,167.711,167.0225,167.0618,78407.0
2021-11-02 09:50:00,169.81,169.95,169.71,169.77,98363.0,167.0323,167.17,166.9339,166.993,98363.0
2021-11-02 09:55:00,169.75,170.09,169.56,169.94,92317.0,166.9733,167.3077,166.7864,167.1602,92317.0
2021-11-02 10:00:00,169.93,169.96,169.67,169.87,109809.0,167.1503,167.1798,166.8946,167.0913,109809.0
2021-11-02 10:05:00,169.86,169.93,169.59,169.6,71591.0,167.0815,167.1503,166.8159,166.8257,71591.0
2021-11-02 10:10:00,169.6,169.86,169.55,169.76,63270.0,166.8257,167.0815,166.7766,166.9831,63270.0
2021-11-02 10:15:00,169.76,170.15,169.73,169.94,51743.0,166.9831,167.3667,166.9536,167.1602,51743.0
2021-11-02 10:20:00,169.92,169.96,169.52,169.53,30977.0,167.1405,167.1798,166.747,166.7569,30977.0
2021-11-02 10:25:00,169.52,169.63,169.47,169.5,64001.0,166.747,166.8552,166.6979,166.7274,64001.0
2021-11-02 10:30:00,169.47,169.51,169.31,169.47,47308.0,166.6979,166.7372,166.5405,166.6979,47308.0
2021-11-02 10:35:00,169.47,169.75,169.43,169.75,34978.0,166.6979,166.9733,166.6585,166.9733,34978.0
2021-11-02 10:40:00,169.76,169.89,169.69,169.8,25832.0,166.9831,167.111,166.9143,167.0225,25832.0
2021-11-02 10:45:00,169.8,169.85,169.66,169.81,24848.0,167.0225,167.0716,166.8848,167.0323,24848.0
2021-11-02 10:50:00,169.78,169.97,169.73,169.84,23360.0,167.0028,167.1897,166.9536,167.0618,23360.0
2021-11-02 10:55:00,169.83,169.96,169.83,169.92,30690.0,167.052,167.1798,167.052,167.1405,30690.0
2021-11-02 11:00:00,169.93,169.97,169.58,169.6,53238.0,167.1503,167.1897,166.8061,166.8257,53238.0
2021-11-02 11:05:00,169.58,169.63,169.45,169.5,52093.0,166.8061,166.8552,166.6782,166.7274,52093.0
2021-11-02 11:10:00,169.5,169.69,169.48,169.6,43905.0,166.7274,166.9143,166.7077,166.8257,43905.0
2021-11-02 11:15:00,169.61,169.65,169.51,169.63,32817.0,166.8356,166.8749,166.7372,166.8552,32817.0
2021-11-02 11:20:00,169.63,169.74,169.59,169.67,36481.0,166.8552,166.9634,166.8159,166.8946,36481.0
2021-11-02 11:25:00,169.68,169.8,169.64,169.77,53395.0,166.9044,167.0225,166.8651,166.993,53395.0
2021-11-02 11:30:00,169.78,169.78,169.43,169.44,34552.0,167.0028,167.0028,166.6585,166.6684,34552.0
2021-11-02 11:35:00,169.44,169.47,169.38,169.42,34062.0,166.6684,166.6979,166.6093,166.6487,34062.0
2021-11-02 11:40:00,169.42,169.55,169.39,169.55,45393.0,166.6487,166.7766,166.6192,166.7766,45393.0
2021-11-02 11:45:00,169.53,169.69,169.51,169.53,45745.0,166.7569,166.9143,166.7372,166.7569,45745.0
2021-11-02 11:50:00,169.52,169.53,169.35,169.39,22805.0,166.747,166.7569,166.5798,166.6192,22805.0
2021-11-02 11:55:00,169.39,169.42,169.33,169.34,29252.0,166.6192,166.6487,166.5602,166.57,29252.0
2021-11-02 12:00:00,169.33,169.47,169.32,169.43,25587.0,166.5602,166.6979,166.5503,166.6585,25587.0
2021-11-02 12:05:00,169.44,169.44,169.26,169.27,49899.0,166.6684,166.6684,166.4913,166.5011,49899.0
2021-11-02 12:10:00,169.28,169.28,169.2,169.23,51370.0,166.511,166.511,166.4323,166.4618,51370.0
2021-11-02 12:15:00,169.22,169.38,169.19,169.31,34231.0,166.452,166.6093,166.4224,166.5405,34231.0
2021-11-02 12:20:00,169.31,169.35,169.2,169.23,61424.0,166.5405,166.5798,166.4323,166.4618,61424.0
2021-11-02 12:25:00,169.22,169.25,169.17,169.24,35625.0,166.452,166.4815,166.4028,166.4716,35625.0
2021-11-02 12:30:00,169.27,169.27,169.14,169.16,31247.0,166.5011,166.5011,166.3733,166.3929,31247.0
2021-11-02 12:35:00,169.17,169.27,169.12,169.2,38569.0,166.4028,166.5011,166.3536,166.4323,38569.0
2021-11-02 12:40:00,169.18,169.22,169.12,169.22,27273.0,166.4126,166.452,166.3536,166.452,27273.0
2021-11-02 12:45:00,169.22,169.25,169.12,169.23,47745.0,166.452,166.4815,166.3536,166.4618,47745.0
2021-11-02 12:50:00,169.23,169.24,169.19,169.2,21316.0,166.4618,166.4716,166.4224,166.4323,21316.0
2021-11-02 12:55:00,169.2,169.33,169.14,169.24,37908.0,166.4323,166.5602,166.3733,166.4716,37908.0
2021-11-02 13:00:00,169.25,169.42,169.21,169.39,45327.0,166.4815,166.6487,166.4421,166.6192,45327.0
2021-11-02 13:05:00,169.4,169.42,169.36,169.37,42098.0,166.629,166.6487,166.5897,166.5995,42098.0
2021-11-02 13:10:00,169.37,169.68,169.26,169.65,37008.0,166.5995,166.9044,166.4913,166.8749,37008.0
2021-11-02 13:15:00,169.62,169.62,169.55,169.6,32566.0,166.8454,166.8454,166.7766,166.8257,32566.0
2021-11-02 13:20:00,169.61,169.64,169.48,169.5,34281.0,166.8356,166.8651,166.7077,166.7274,34281.0
2021-11-02 13:25:00,169.49,169.5,169.31,169.35,40317.0,166.7175,166.7274,166.5405,166.5798,40317.0
2021-11-02 13:30:00,169.35,169.38,169.27,169.28,28389.0,166.5798,166.6093,166.5011,166.511,28389.0
2021-11-02 13:35:00,169.28,169.3,169.22,169.28,28638.0,166.511,166.5306,166.452,166.511,28638.0
2021-11-02 13:40:00,169.28,169.29,169.18,169.28,37462.0,166.511,166.5208,166.4126,166.511,37462.0
2021-11-02 13:45:00,169.28,169.29,169.11,169.14,42035.0,166.511,166.5208,166.3437,166.3733,42035.0
2021-11-02 13:50:00,169.14,169.23,169.09,169.17,42366.0,166.3733,166.4618,166.3241,166.4028,42366.0
2021-11-02 13:55:00,169.17,169.18,169.08,169.13,35468.0,166.4028,166.4126,166.3142,166.3634,35468.0
2021-11-02 14:00:00,169.13,169.24,169.09,169.23,31101.0,166.3634,166.4716,166.3241,166.4618,31101.0
2021-11-02 14:05:00,169.2,169.2,169.07,169.08,32338.0,166.4323,166.4323,166.3044,166.3142,32338.0
2021-11-02 14:10:00,169.07,169.11,168.98,169.06,81746.0,166.3044,166.3437,166.2159,166.2946,81746.0
2021-11-02 14:15:00,169.09,169.28,169.04,169.26,38514.0,166.3241,166.511,166.2749,166.4913,38514.0
2021-11-02 14:20:00,169.25,169.32,169.18,169.25,25342.0,166.4815,166.5503,166.4126,166.4815,25342.0
2021-11-02 14:25:00,169.26,169.37,169.22,169.27,31443.0,166.4913,166.5995,166.452,166.5011,31443.0
2021-11-02 14:30:00,169.27,169.29,169.18,169.27,30902.0,166.5011,166.5208,166.4126,166.5011,30902.0
2021-11-02 14:35:00,169.27,169.39,169.26,169.38,41158.0,166.5011,166.6192,166.4913,166.6093,41158.0
2021-11-02 14:40:00,169.37,169.5,169.36,169.5,51517.0,166.5995,166.7274,166.5897,166.7274,51517.0
2021-11-02 14:45:00,169.49,169.63,169.48,169.54,41455.0,166.7175,166.8552,166.7077,166.7667,41455.0
2021-11-02 14:50:00,169.53,169.55,169.47,169.49,42521.0,166.7569,166.7766,166.6979,166.7175,42521.0
2021-11-02 14:55:00,169.49,169.49,169.35,169.43,53934.0,166.7175,166.7175,166.5798,166.6585,53934.0
2021-11-02 15:00:00,169.42,169.6,169.42,169.6,53115.0,166.6487,166.8257,166.6487,166.8257,53115.0
2021-11-02 15:05:00,169.6,169.63,169.5,169.5,59425.0,166.8257,166.8552,166.7274,166.7274,59425.0
2021-11-02 15:10:00,169.49,169.52,169.38,169.48,80693.0,166.7175,166.747,166.6093,166.7077,80693.0
2021-11-02 15:15:00,169.49,169.58,169.38,169.55,65862.0,166.7175,166.8061,166.6093,166.7766,65862.0
2021-11-02 15:20:00,169.54,169.54,169.36,169.4,52055.0,166.7667,166.7667,166.5897,166.629,52055.0
2021-11-02 15:25:00,169.4,169.4,169.28,169.32,42591.0,166.629,166.629,166.511,166.5503,42591.0
2021-11-02 15:30:00,169.31,169.35,169.25,169.3,84475.0,166.5405,166.5798,166.4815,166.5306,84475.0
2021-11-02 15:35:00,169.3,169.38,169.22,169.34,66477.0,166.5306,166.6093,166.452,166.57,66477.0
2021-11-02 15:40:00,169.34,169.42,169.31,169.35,70734.0,166.57,166.6487,166.5405,166.5798,70734.0
2021-11-02 15:45:00,169.36,169.54,169.35,169.54,107470.0,166.5897,166.7667,166.5798,166.7667,107470.0
2021-11-02 15:50:00,169.53,169.63,169.44,169.6,143606.0,166.7569,166.8552,166.6684,166.8257,143606.0
2021-11-02 15:55:00,169.61,169.87,169.57,169.85,263866.0,166.8356,167.0913,166.7962,167.0716,263866.0
2021-11-03 09:30:00,169.7,169.81,168.84,169.07,185151.0,166.9241,167.0323,166.0782,166.3044,185151.0
2021-11-03 09:35:00,169.18,169.27,168.75,168.83,76112.0,166.4126,166.5011,165.9896,166.0683,76112.0
2021-11-03 09:40:00,168.83,168.84,168.37,168.42,145582.0,166.0683,166.0782,165.6159,165.665,145582.0
2021-11-03 09:45:00,168.44,168.88,168.42,168.86,84213.0,165.6847,166.1175,165.665,166.0978,84213.0
2021-11-03 09:50:00,168.86,168.97,168.52,168.83,78225.0,166.0978,166.206,165.7634,166.0683,78225.0
2021-11-03 09:55:00,168.77,169.06,168.57,168.93,75091.0,166.0093,166.2946,165.8126,166.1667,75091.0
2021-11-03 10:00:00,168.97,169.22,168.63,168.91,61501.0,166.206,166.452,165.8716,166.147,61501.0
2021-11-03 10:05:00,168.94,169.2,168.67,168.97,91501.0,166.1765,166.4323,165.9109,166.206,91501.0
2021-11-03 10:10:00,169.0,169.06,168.65,168.75,55946.0,166.2355,166.2946,165.8913,165.9896,55946.0
2021-11-03 10:15:00,168.72,168.91,168.7,168.84,35284.0,165.9601,166.147,165.9405,166.0782,35284.0
2021-11-03 10:20:00,168.82,169.05,168.73,168.83,52564.0,166.0585,166.2847,165.97,166.0683,52564.0
2021-11-03 10:25:00,168.83,168.95,168.74,168.92,44284.0,166.0683,166.1864,165.9798,166.1569,44284.0
2021-11-03 10:30:00,168.91,168.98,168.83,168.9,51046.0,166.147,166.2159,166.0683,166.1372,51046.0
2021-11-03 10:35:00,168.9,169.23,168.88,168.95,64253.0,166.1372,166.4618,166.1175,166.1864,64253.0
2021-11-03 10:40:00,168.96,169.09,168.91,168.94,38436.0,166.1962,166.3241,166.147,166.1765,38436.0
2021-11-03 10:45:00,168.94,168.99,168.67,168.82,66870.0,166.1765,166.2257,165.9109,166.0585,66870.0
2021-11-03 10:50:00,168.84,168.89,168.67,168.76,41241.0,166.0782,166.1273,165.9109,165.9995,41241.0
2021-11-03 10:55:00,168.78,168.82,168.66,168.71,35229.0,166.0191,166.0585,165.9011,165.9503,35229.0
2021-11-03 11:00:00,168.7,168.9,168.69,168.87,36274.0,165.9405,166.1372,165.9306,166.1077,36274.0
2021-11-03 11:05:00,168.88,168.91,168.68,168.78,44284.0,166.1175,166.147,165.9208,166.0191,44284.0
2021-11-03 11:10:00,168.79,168.83,168.69,168.75,65846.0,166.029,166.0683,165.9306,165.9896,65846.0
2021-11-03 11:15:00,168.76,168.89,168.43,168.83,219378.0,165.9995,166.1273,165.6749,166.0683,219378.0
2021-11-03 11:20:00,168.86,168.99,168.86,168.86,31094.0,166.0978,166.2257,166.0978,166.0978,31094.0
2021-11-03 11:25:00,168.84,168.98,168.75,168.92,28807.0,166.0782,166.2159,165.9896,166.1569,28807.0
2021-11-03 11:30:00,168.89,168.97,168.84,168.89,29076.0,166.1273,166.206,166.0782,166.1273,29076.0
2021-11-03 11:35:00,168.9,169.1,168.86,169.09,33986.0,166.1372,166.3339,166.0978,166.3241,33986.0
2021-11-03 11:40:00,169.08,169.1,168.87,169.01,56751.0,166.3142,166.3339,166.1077,166.2454,56751.0
2021-11-03 11:45:00,169.0,169.1,168.97,168.99,21442.0,166.2355,166.3339,166.206,166.2257,21442.0
2021-11-03 11:50:00,169.0,169.01,168.85,168.89,45646.0,166.2355,166.2454,166.088,166.1273,45646.0
2021-11-03 11:55:00,168.92,169.03,168.83,168.86,55972.0,166.1569,166.2651,166.0683,166.0978,55972.0
2021-11-03 12:00:00,168.84,168.96,168.82,168.88,63365.0,166.0782,166.1962,166.0585,166.1175,63365.0
2021-11-03 12:05:00,168.89,169.09,168.89,169.09,79939.0,166.1273,166.3241,166.1273,166.3241,79939.0
2021-11-03 12:10:00,169.06,169.27,169.03,169.23,59372.0,166.2946,166.5011,166.2651,166.4618,59372.0
2021-11-03 12:15:00,169.27,169.34,169.06,169.11,88373.0,166.5011,166.57,166.2946,166.3437,88373.0
2021-11-03 12:20:00,169.09,169.16,168.9,168.99,36447.0,166.3241,166.3929,166.1372,166.2257,36447.0
2021-11-03 12:25:00,168.96,169.17,168.9,169.05,27082.0,166.1962,166.4028,166.1372,166.2847,27082.0
2021-11-03 12:30:00,169.03,169.13,168.99,169.12,51948.0,166.2651,166.3634,166.2257,166.3536,51948.0
2021-11-03 12:35:00,169.11,169.45,169.11,169.43,41304.0,166.3437,166.6782,166.3437,166.6585,41304.0
2021-11-03 12:40:00,169.45,169.47,169.3,169.31,40240.0,166.6782,166.6979,166.5306,166.5405,40240.0
2021-11-03 12:45:00,169.31,169.41,169.29,169.32,23596.0,166.5405,166.6388,166.5208,166.5503,23596.0
2021-11-03 12:50:00,169.34,169.5,169.29,169.5,41099.0,166.57,166.7274,166.5208,166.7274,41099.0
2021-11-03 12:55:00,169.48,169.5,169.24,169.25,28886.0,166.7077,166.7274,166.4716,166.4815,28886.0
2021-11-03 13:00:00,169.27,169.4,169.21,169.29,24548.0,166.5011,166.629,166.4421,166.5208,24548.0
2021-11-03 13:05:00,169.28,169.41,169.26,169.28,20804.0,166.511,166.6388,166.4913,166.511,20804.0
2021-11-03 13:10:00,169.3,169.3,169.02,169.02,55403.0,166.5306,166.5306,166.2552,166.2552,55403.0
2021-11-03 13:15:00,169.02,169.03,168.83,168.88,51061.0,166.2552,166.2651,166.0683,166.1175,51061.0
2021-11-03 13:20:00,168.9,168.97,168.83,168.84,32646.0,166.1372,166.206,166.0683,166.0782,32646.0
2021-11-03 13:25:00,168.87,168.95,168.79,168.81,57868.0,166.1077,166.1864,166.029,166.0487,57868.0
2021-11-03 13:30:00,168.81,168.85,168.73,168.76,42191.0,166.0487,166.088,165.97,165.9995,42191.0
2021-11-03 13:35:00,168.76,168.85,168.76,168.79,27431.0,165.9995,166.088,165.9995,166.029,27431.0
2021-11-03 13:40:00,168.8,168.86,168.73,168.8,52171.0,166.0388,166.0978,165.97,166.0388,52171.0
2021-11-03 13:45:00,168.8,168.9,168.74,168.78,55093.0,166.0388,166.1372,165.9798,166.0191,55093.0
2021-11-03 13:50:00,168.78,168.79,168.61,168.64,38844.0,166.0191,166.029,165.8519,165.8814,38844.0
2021-11-03 13:55:00,168.65,168.79,168.62,168.72,36397.0,165.8913,166.029,165.8618,165.9601,36397.0
2021-11-03 14:00:00,168.69,169.26,168.64,169.06,63913.0,165.9306,166.4913,165.8814,166.2946,63913.0
2021-11-03 14:05:00,169.11,169.21,168.97,169.19,29755.0,166.3437,166.4421,166.206,166.4224,29755.0
2021-11-03 14:10:00,169.16,169.19,169.01,169.12,30165.0,166.3929,166.4224,166.2454,166.3536,30165.0
2021-11-03 14:15:00,169.14,169.32,169.07,169.31,54411.0,166.3733,166.5503,166.3044,166.5405,54411.0
2021-11-03 14:20:00,169.3,169.36,169.15,169.29,33957.0,166.5306,166.5897,166.3831,166.5208,33957.0
2021-11-03 14:25:00,169.29,169.36,169.22,169.23,33302.0,166.5208,166.5897,166.452,166.4618,33302.0
2021-11-03 14:30:00,169.24,169.26,168.97,169.1,55323.0,166.4716,166.4913,166.206,166.3339,55323.0
2021-11-03 14:35:00,169.12,169.24,169.03,169.17,42719.0,166.3536,166.4716,166.2651,166.4028,42719.0
2021-11-03 14:40:00,169.2,169.37,169.09,169.26,27983.0,166.4323,166.5995,166.3241,166.4913,27983.0
2021-11-03 14:45:00,169.25,169.6,169.25,169.59,43194.0,166.4815,166.8257,166.4815,166.8159,43194.0
2021-11-03 14:50:00,169.58,169.68,169.55,169.58,57760.0,166.8061,166.9044,166.7766,166.8061,57760.0
2021-11-03 14:55:00,169.59,169.67,169.55,169.59,36516.0,166.8159,166.8946,166.7766,166.8159,36516.0
2021-11-03 15:00:00,169.58,169.82,169.58,169.75,105247.0,166.8061,167.0421,166.8061,166.9733,105247.0
2021-11-03 15:05:00,169.77,169.81,169.68,169.77,28525.0,166.993,167.0323,166.9044,166.993,28525.0
2021-11-03 15:10:00,169.76,169.81,169.66,169.8,48732.0,166.9831,167.0323,166.8848,167.0225,48732.0
2021-11-03 15:15:00,169.79,169.83,169.72,169.75,34921.0,167.0126,167.052,166.9438,166.9733,34921.0
2021-11-03 15:20:00,169.75,169.78,169.66,169.77,49666.0,166.9733,167.0028,166.8848,166.993,49666.0
2021-11-03 15:25:00,169.77,169.92,169.76,169.89,46624.0,166.993,167.1405,166.9831,167.111,46624.0
2021-11-03 15:30:00,169.89,169.98,169.87,169.95,62154.0,167.111,167.1995,167.0913,167.17,62154.0
2021-11-03 15:35:00,169.94,170.05,169.92,170.04,76179.0,167.1602,167.2684,167.1405,167.2585,76179.0
2021-11-03 15:40:00,170.03,170.1,170.03,170.09,62977.0,167.2487,167.3176,167.2487,167.3077,62977.0
2021-11-03 15:45:00,170.09,170.16,170.07,170.14,92845.0,167.3077,167.3766,167.288,167.3569,92845.0
2021-11-03 15:50:00,170.15,170.19,169.94,170.03,125408.0,167.3667,167.4061,167.1602,167.2487,125408.0
2021-11-03 15:55:00,170.03,170.12,169.9,170.06,247497.0,167.2487,167.3372,167.1208,167.2782,247497.0
2021-11-04 09:30:00,170.03,170.1,169.06,169.11,221217.0,167.2487,167.3176,166.2946,166.3437,221217.0
2021-11-04 09:35:00,169.13,169.4,168.96,169.05,74879.0,166.3634,166.629,166.1962,166.2847,74879.0
2021-11-04 09:40:00,169.01,169.38,168.95,169.25,101986.0,166.2454,166.6093,166.1864,166.4815,101986.0
2021-11-04 09:45:00,169.25,169.43,169.04,169.04,60408.0,166.4815,166.6585,166.2749,166.2749,60408.0
2021-11-04 09:50:00,169.03,169.36,169.01,169.3,68021.0,166.2651,166.5897,166.2454,166.5306,68021.0
2021-11-04 09:55:00,169.3,169.35,169.12,169.15,33674.0,166.5306,166.5798,166.3536,166.3831,33674.0
2021-11-04 10:00:00,169.17,169.41,169.06,169.33,66585.0,166.4028,166.6388,166.2946,166.5602,66585.0
2021-11-04 10:05:00,169.36,169.97,169.27,169.85,51523.0,166.5897,167.1897,166.5011,167.0716,51523.0
2021-11-04 10:10:00,169.88,169.89,169.65,169.67,40927.0,167.1012,167.111,166.8749,166.8946,40927.0
2021-11-04 10:15:00,169.66,169.92,169.64,169.75,36471.0,166.8848,167.1405,166.8651,166.9733,36471.0
2021-11-04 10:20:00,169.75,169.81,169.52,169.56,32198.0,166.9733,167.0323,166.747,166.7864,32198.0
2021-11-04 10:25:00,169.54,169.59,169.14,169.22,69902.0,166.7667,166.8159,166.3733,166.452,69902.0
2021-11-04 10:30:00,169.23,169.44,169.22,169.36,35867.0,166.4618,166.6684,166.452,166.5897,35867.0
2021-11-04 10:35:00,169.36,169.55,169.34,169.47,36168.0,166.5897,166.7766,166.57,166.6979,36168.0
2021-11-04 10:40:00,169.48,169.66,169.47,169.58,56137.0,166.7077,166.8848,166.6979,166.8061,56137.0
2021-11-04 10:45:00,169.59,169.71,169.43,169.71,58432.0,166.8159,166.9339,166.6585,166.9339,58432.0
2021-11-04 10:50:00,169.69,169.8,169.68,169.77,29619.0,166.9143,167.0225,166.9044,166.993,29619.0
2021-11-04 10:55:00,169.77,169.85,169.51,169.57,25448.0,166.993,167.0716,166.7372,166.7962,25448.0
2021-11-04 11:00:00,169.52,169.52,169.25,169.34,54056.0,166.747,166.747,166.4815,166.57,54056.0
2021-11-04 11:05:00,169.34,169.37,169.02,169.21,73527.0,166.57,166.5995,166.2552,166.4421,73527.0
2021-11-04 11:10:00,169.21,169.4,169.19,169.25,27468.0,166.4421,166.629,166.4224,166.4815,27468.0
2021-11-04 11:15:00,169.22,169.22,169.01,169.12,48494.0,166.452,166.452,166.2454,166.3536,48494.0
2021-11-04 11:20:00,169.12,169.12,168.77,168.77,76547.0,166.3536,166.3536,166.0093,166.0093,76547.0
2021-11-04 11:25:00,168.77,168.88,168.7,168.83,48271.0,166.0093,166.1175,165.9405,166.0683,48271.0
2021-11-04 11:30:00,168.81,168.9,168.75,168.81,45854.0,166.0487,166.1372,165.9896,166.0487,45854.0
2021-11-04 11:35:00,168.82,168.95,168.8,168.94,34159.0,166.0585,166.1864,166.0388,166.1765,34159.0
2021-11-04 11:40:00,168.95,169.13,168.72,168.77,86130.0,166.1864,166.3634,165.9601,166.0093,86130.0
2021-11-04 11:45:00,168.77,168.84,168.67,168.75,62156.0,166.0093,166.0782,165.9109,165.9896,62156.0
2021-11-04 11:50:00,168.74,168.9,168.74,168.85,64856.0,165.9798,166.1372,165.9798,166.088,64856.0
2021-11-04 11:55:00,168.86,169.11,168.84,169.06,34816.0,166.0978,166.3437,166.0782,166.2946,34816.0
2021-11-04 12:00:00,169.03,169.2,169.03,169.17,33515.0,166.2651,166.4323,166.2651,166.4028,33515.0
2021-11-04 12:05:00,169.19,169.28,169.09,169.2,52574.0,166.4224,166.511,166.3241,166.4323,52574.0
2021-11-04 12:10:00,169.2,169.43,169.2,169.43,57404.0,166.4323,166.6585,166.4323,166.6585,57404.0
2021-11-04 12:15:00,169.43,169.47,169.25,169.33,28875.0,166.6585,166.6979,166.4815,166.5602,28875.0
2021-11-04 12:20:00,169.38,169.46,169.33,169.38,26587.0,166.6093,166.688,166.5602,166.6093,26587.0
2021-11-04 12:25:00,169.37,169.54,169.36,169.48,26573.0,166.5995,166.7667,166.5897,166.7077,26573.0
2021-11-04 12:30:00,169.46,169.68,169.36,169.66,45561.0,166.688,166.9044,166.5897,166.8848,45561.0
2021-11-04 12:35:00,169.66,169.69,169.54,169.58,33557.0,166.8848,166.9143,166.7667,166.8061,33557.0
2021-11-04 12:40:00,169.59,169.72,169.59,169.69,28961.0,166.8159,166.9438,166.8159,166.9143,28961.0
2021-11-04 12:45:00,169.71,169.76,169.58,169.67,36345.0,166.9339,166.9831,166.8061,166.8946,36345.0
2021-11-04 12:50:00,169.67,169.72,169.51,169.57,27217.0,166.8946,166.9438,166.7372,166.7962,27217.0
2021-11-04 12:55:00,169.57,169.68,169.4,169.48,31799.0,166.7962,166.9044,166.629,166.7077,31799.0
2021-11-04 13:00:00,169.49,169.52,169.41,169.51,27275.0,166.7175,166.747,166.6388,166.7372,27275.0
2021-11-04 13:05:00,169.52,169.65,169.47,169.59,28689.0,166.747,166.8749,166.6979,166.8159,28689.0
2021-11-04 13:10:00,169.62,169.62,169.53,169.6,19966.0,166.8454,166.8454,166.7569,166.8257,19966.0
2021-11-04 13:15:00,169.6,169.63,169.51,169.56,24717.0,166.8257,166.8552,166.7372,166.7864,24717.0
2021-11-04 13:20:00,169.59,169.63,169.4,169.5,32161.0,166.8159,166.8552,166.629,166.7274,32161.0
2021-11-04 13:25:00,169.48,169.5,169.32,169.49,33966.0,166.7077,166.7274,166.5503,166.7175,33966.0
2021-11-04 13:30:00,169.49,169.53,169.32,169.33,29207.0,166.7175,166.7569,166.5503,166.5602,29207.0
2021-11-04 13:35:00,169.34,169.47,169.31,169.47,22322.0,166.57,166.6979,166.5405,166.6979,22322.0
2021-11-04 13:40:00,169.47,169.59,169.4,169.58,41045.0,166.6979,166.8159,166.629,166.8061,41045.0
2021-11-04 13:45:00,169.58,169.62,169.45,169.45,33597.0,166.8061,166.8454,166.6782,166.6782,33597.0
2021-11-04 13:50:00,169.44,169.68,169.4,169.65,29293.0,166.6684,166.9044,166.629,166.8749,29293.0
2021-11-04 13:55:00,169.66,169.73,169.55,169.55,47226.0,166.8848,166.9536,166.7766,166.7766,47226.0
2021-11-04 14:00:00,169.55,169.58,169.42,169.48,43564.0,166.7766,166.8061,166.6487,166.7077,43564.0
2021-11-04 14:05:00,169.49,169.62,169.41,169.61,49722.0,166.7175,166.8454,166.6388,166.8356,49722.0
2021-11-04 14:10:00,169.61,169.7,169.52,169.69,33966.0,166.8356,166.9241,166.747,166.9143,33966.0
2021-11-04 14:15:00,169.7,169.72,169.56,169.64,26218.0,166.9241,166.9438,166.7864,166.8651,26218.0
2021-11-04 14:20:00,169.65,169.82,169.63,169.78,33555.0,166.8749,167.0421,166.8552,167.0028,33555.0
2021-11-04 14:25:00,169.78,169.8,169.48,169.48,30866.0,167.0028,167.0225,166.7077,166.7077,30866.0
2021-11-04 14:30:00,169.5,169.57,169.45,169.53,44281.0,166.7274,166.7962,166.6782,166.7569,44281.0
2021-11-04 14:35:00,169.54,169.6,169.5,169.54,35092.0,166.7667,166.8257,166.7274,166.7667,35092.0
2021-11-04 14:40:00,169.56,169.71,169.55,169.71,38777.0,166.7864,166.9339,166.7766,166.9339,38777.0
2021-11-04 14:45:00,169.7,169.71,169.55,169.58,22448.0,166.9241,166.9339,166.7766,166.8061,22448.0
2021-11-04 14:50:00,169.57,169.8,169.56,169.77,58316.0,166.7962,167.0225,166.7864,166.993,58316.0
2021-11-04 14:55:00,169.77,169.87,169.76,169.85,34657.0,166.993,167.0913,166.9831,167.0716,34657.0
2021-11-04 15:00:00,169.84,169.88,169.75,169.75,51111.0,167.0618,167.1012,166.9733,166.9733,51111.0
2021-11-04 15:05:00,169.75,169.79,169.63,169.71,29476.0,166.9733,167.0126,166.8552,166.9339,29476.0
2021-11-04 15:10:00,169.72,169.86,169.7,169.74,32345.0,166.9438,167.0815,166.9241,166.9634,32345.0
2021-11-04 15:15:00,169.75,169.81,169.72,169.75,49175.0,166.9733,167.0323,166.9438,166.9733,49175.0
2021-11-04 15:20:00,169.74,169.97,169.72,169.85,70439.0,166.9634,167.1897,166.9438,167.0716,70439.0
2021-11-04 15:25:00,169.84,170.04,169.83,170.01,57765.0,167.0618,167.2585,167.052,167.229,57765.0
2021-11-04 15:30:00,170.02,170.07,169.97,170.07,63152.0,167.2389,167.288,167.1897,167.288,63152.0
2021-11-04 15:35:00,170.06,170.11,170.0,170.09,79597.0,167.2782,167.3274,167.2192,167.3077,79597.0
2021-11-04 15:40:00,170.09,170.21,170.04,170.18,84841.0,167.3077,167.4258,167.2585,167.3962,84841.0
2021-11-04 15:45:00,170.17,170.23,170.07,170.16,60516.0,167.3864,167.4454,167.288,167.3766,60516.0
2021-11-04 15:50:00,170.17,170.33,170.14,170.32,98775.0,167.3864,167.5438,167.3569,167.534,98775.0
2021-11-04 15:55:00,170.32,170.42,170.13,170.33,326867.0,167.534,167.6323,167.3471,167.5438,326867.0
2021-11-05 09:30:00,173.5,173.54,172.33,173.23,766001.0,170.6619,170.7013,169.5111,170.3964,766001.0
2021-11-05 09:35:00,173.22,173.51,172.67,172.76,252868.0,170.3865,170.6718,169.8455,169.934,252868.0
2021-11-05 09:40:00,172.76,174.36,172.76,174.21,463714.0,169.934,171.5079,169.934,171.3603,463714.0
2021-11-05 09:45:00,174.23,174.6,173.99,174.17,297700.0,171.38,171.7439,171.1439,171.321,297700.0
2021-11-05 09:50:00,174.15,174.43,173.67,174.27,223991.0,171.3013,171.5767,170.8292,171.4193,223991.0
2021-11-05 09:55:00,174.26,174.44,174.06,174.27,137956.0,171.4095,171.5866,171.2128,171.4193,137956.0
2021-11-05 10:00:00,174.24,174.93,174.23,174.92,258936.0,171.3898,172.0685,171.38,172.0587,258936.0
2021-11-05 10:05:00,174.94,175.16,174.88,175.0,299067.0,172.0784,172.2948,172.0194,172.1374,299067.0
2021-11-05 10:10:00,175.01,175.13,174.66,174.79,183550.0,172.1472,172.2653,171.803,171.9308,183550.0
2021-11-05 10:15:00,174.81,175.06,174.71,175.02,174218.0,171.9505,172.1964,171.8521,172.1571,174218.0
2021-11-05 10:20:00,175.01,175.18,174.72,175.0,135890.0,172.1472,172.3145,171.862,172.1374,135890.0
2021-11-05 10:25:00,175.01,175.01,174.76,174.82,99434.0,172.1472,172.1472,171.9013,171.9603,99434.0
2021-11-05 10:30:00,174.82,175.01,174.72,174.9,90150.0,171.9603,172.1472,171.862,172.039,90150.0
2021-11-05 10:35:00,174.88,175.16,174.83,174.94,99708.0,172.0194,172.2948,171.9702,172.0784,99708.0
2021-11-05 10:40:00,174.93,175.0,174.74,174.92,105978.0,172.0685,172.1374,171.8817,172.0587,105978.0
2021-11-05 10:45:00,174.93,175.03,174.87,175.0,85648.0,172.0685,172.1669,172.0095,172.1374,85648.0
2021-11-05 10:50:00,175.02,175.13,174.89,175.01,123210.0,172.1571,172.2653,172.0292,172.1472,123210.0
2021-11-05 10:55:00,175.03,175.33,174.93,175.27,181294.0,172.1669,172.462,172.0685,172.403,181294.0
2021-11-05 11:00:00,175.28,175.35,175.15,175.16,76424.0,172.4128,172.4817,172.2849,172.2948,76424.0
2021-11-05 11:05:00,175.14,175.36,174.98,175.35,105815.0,172.2751,172.4915,172.1177,172.4817,105815.0
2021-11-05 11:10:00,175.34,175.87,175.28,175.87,144538.0,172.4718,172.9932,172.4128,172.9932,144538.0
2021-11-05 11:15:00,175.87,176.3,175.81,176.28,232507.0,172.9932,173.4161,172.9342,173.3965,232507.0
2021-11-05 11:20:00,176.28,176.39,175.68,175.68,133413.0,173.3965,173.5047,172.8063,172.8063,133413.0
2021-11-05 11:25:00,175.68,175.73,175.52,175.72,75804.0,172.8063,172.8555,172.6489,172.8456,75804.0
2021-11-05 11:30:00,175.72,176.04,175.7,175.97,89577.0,172.8456,173.1604,172.826,173.0915,89577.0
2021-11-05 11:35:00,175.99,176.32,175.9,176.31,64833.0,173.1112,173.4358,173.0227,173.426,64833.0
2021-11-05 11:40:00,176.31,176.32,175.65,175.82,80524.0,173.426,173.4358,172.7768,172.944,80524.0
2021-11-05 11:45:00,175.81,176.28,175.81,176.27,73240.0,172.9342,173.3965,172.9342,173.3866,73240.0
2021-11-05 11:50:00,176.23,176.36,175.94,176.18,108240.0,173.3473,173.4752,173.062,173.2981,108240.0
2021-11-05 11:55:00,176.15,176.16,175.96,176.14,34194.0,173.2686,173.2784,173.0817,173.2588,34194.0
2021-11-05 12:00:00,176.12,176.4,176.04,176.4,62521.0,173.2391,173.5145,173.1604,173.5145,62521.0
2021-11-05 12:05:00,176.39,176.4,176.27,176.36,66728.0,173.5047,173.5145,173.3866,173.4752,66728.0
2021-11-05 12:10:00,176.35,176.84,176.35,176.84,127447.0,173.4653,173.9473,173.4653,173.9473,127447.0
2021-11-05 12:15:00,176.82,176.99,176.69,176.69,162110.0,173.9276,174.0949,173.7998,173.7998,162110.0
2021-11-05 12:20:00,176.68,176.8,176.52,176.6,72162.0,173.7899,173.908,173.6325,173.7112,72162.0
2021-11-05 12:25:00,176.61,176.81,176.48,176.72,58445.0,173.7211,173.9178,173.5932,173.8293,58445.0
2021-11-05 12:30:00,176.72,176.77,176.5,176.7,59245.0,173.8293,173.8785,173.6129,173.8096,59245.0
2021-11-05 12:35:00,176.73,176.76,176.5,176.75,52005.0,173.8391,173.8686,173.6129,173.8588,52005.0
2021-11-05 12:40:00,176.76,176.9,176.67,176.88,38749.0,173.8686,174.0063,173.7801,173.9867,38749.0
2021-11-05 12:45:00,176.88,176.92,176.76,176.86,72477.0,173.9867,174.026,173.8686,173.967,72477.0
2021-11-05 12:50:00,176.86,176.93,176.83,176.87,71248.0,173.967,174.0358,173.9375,173.9768,71248.0
2021-11-05 12:55:00,176.86,176.9,176.26,176.28,69442.0,173.967,174.0063,173.3768,173.3965,69442.0
2021-11-05 13:00:00,176.28,176.53,176.11,176.44,75038.0,173.3965,173.6424,173.2292,173.5538,75038.0
2021-11-05 13:05:00,176.44,176.47,176.07,176.08,66975.0,173.5538,173.5834,173.1899,173.1997,66975.0
2021-11-05 13:10:00,176.06,176.14,175.47,175.59,146768.0,173.1801,173.2588,172.5997,172.7178,146768.0
2021-11-05 13:15:00,175.62,175.93,175.57,175.78,84156.0,172.7473,173.0522,172.6981,172.9046,84156.0
2021-11-05 13:20:00,175.77,175.79,175.44,175.49,60955.0,172.8948,172.9145,172.5702,172.6194,60955.0
2021-11-05 13:25:00,175.47,175.47,174.73,174.75,128562.0,172.5997,172.5997,171.8718,171.8915,128562.0
2021-11-05 13:30:00,174.75,175.09,174.72,174.95,91220.0,171.8915,172.2259,171.862,172.0882,91220.0
2021-11-05 13:35:00,174.97,174.97,174.79,174.94,42950.0,172.1079,172.1079,171.9308,172.0784,42950.0
2021-11-05 13:40:00,174.94,175.06,174.89,174.92,56455.0,172.0784,172.1964,172.0292,172.0587,56455.0
2021-11-05 13:45:00,174.93,174.94,174.59,174.77,66510.0,172.0685,172.0784,171.7341,171.9112,66510.0
2021-11-05 13:50:00,174.76,175.19,174.68,175.17,49426.0,171.9013,172.3243,171.8226,172.3046,49426.0
2021-11-05 13:55:00,175.18,175.57,175.13,175.56,77550.0,172.3145,172.6981,172.2653,172.6882,77550.0
2021-11-05 14:00:00,175.53,175.53,175.24,175.25,43867.0,172.6587,172.6587,172.3735,172.3833,43867.0
2021-11-05 14:05:00,175.25,175.59,175.22,175.55,58329.0,172.3833,172.7178,172.3538,172.6784,58329.0
2021-11-05 14:10:00,175.53,175.74,175.48,175.6,34822.0,172.6587,172.8653,172.6096,172.7276,34822.0
2021-11-05 14:15:00,175.61,175.63,175.48,175.53,50968.0,172.7374,172.7571,172.6096,172.6587,50968.0
2021-11-05 14:20:00,175.52,175.85,175.51,175.63,52581.0,172.6489,172.9735,172.6391,172.7571,52581.0
2021-11-05 14:25:00,175.62,175.77,175.54,175.72,42429.0,172.7473,172.8948,172.6686,172.8456,42429.0
2021-11-05 14:30:00,175.74,175.78,175.53,175.57,39316.0,172.8653,172.9046,172.6587,172.6981,39316.0
2021-11-05 14:35:00,175.57,175.87,175.31,175.87,45455.0,172.6981,172.9932,172.4423,172.9932,45455.0
2021-11-05 14:40:00,175.87,175.88,175.61,175.69,66409.0,172.9932,173.003,172.7374,172.8161,66409.0
2021-11-05 14:45:00,175.71,175.73,175.57,175.59,30369.0,172.8358,172.8555,172.6981,172.7178,30369.0
2021-11-05 14:50:00,175.59,175.73,175.53,175.71,48408.0,172.7178,172.8555,172.6587,172.8358,48408.0
2021-11-05 14:55:00,175.72,175.74,175.61,175.71,34233.0,172.8456,172.8653,172.7374,172.8358,34233.0
2021-11-05 15:00:00,175.72,175.77,175.46,175.48,42071.0,172.8456,172.8948,172.5899,172.6096,42071.0
2021-11-05 15:05:00,175.47,175.7,175.43,175.68,49961.0,172.5997,172.826,172.5604,172.8063,49961.0
2021-11-05 15:10:00,175.68,175.83,175.59,175.82,61572.0,172.8063,172.9538,172.7178,172.944,61572.0
2021-11-05 15:15:00,175.8,175.85,175.65,175.7,53047.0,172.9243,172.9735,172.7768,172.826,53047.0
2021-11-05 15:20:00,175.69,175.72,175.52,175.62,74764.0,172.8161,172.8456,172.6489,172.7473,74764.0
2021-11-05 15:25:00,175.61,175.71,175.53,175.57,71482.0,172.7374,172.8358,172.6587,172.6981,71482.0
2021-11-05 15:30:00,175.58,175.78,175.56,175.77,68041.0,172.7079,172.9046,172.6882,172.8948,68041.0
2021-11-05 15:35:00,175.79,175.9,175.74,175.81,102025.0,172.9145,173.0227,172.8653,172.9342,102025.0
2021-11-05 15:40:00,175.81,175.86,175.7,175.72,92304.0,172.9342,172.9833,172.826,172.8456,92304.0
2021-11-05 15:45:00,175.72,175.72,175.49,175.61,81212.0,172.8456,172.8456,172.6194,172.7374,81212.0
2021-11-05 15:50:00,175.64,175.79,175.55,175.59,177202.0,172.7669,172.9145,172.6784,172.7178,177202.0
2021-11-05 15:55:00,175.59,175.79,175.52,175.65,318951.0,172.7178,172.9145,172.6489,172.7768,318951.0
2021-11-08 09:30:00,178.69,178.7,177.1,177.1,526815.0,175.767,175.7769,174.2031,174.2031,526815.0
2021-11-08 09:35:00,177.13,178.66,176.9,178.62,241027.0,174.2326,175.7375,174.0063,175.6982,241027.0
2021-11-08 09:40:00,178.65,179.14,177.59,178.46,254924.0,175.7277,176.2097,174.685,175.5408,254924.0
2021-11-08 09:45:00,178.48,178.9,178.01,178.6,200277.0,175.5605,175.9736,175.0982,175.6785,200277.0
2021-11-08 09:50:00,178.63,179.25,178.49,179.13,147436.0,175.708,176.3179,175.5703,176.1998,147436.0
2021-11-08 09:55:00,179.03,179.19,178.47,178.72,133750.0,176.1015,176.2589,175.5506,175.7966,133750.0
2021-11-08 10:00:00,178.73,178.96,178.27,178.38,126332.0,175.8064,176.0326,175.3539,175.4621,126332.0
2021-11-08 10:05:00,178.42,178.54,178.12,178.21,99059.0,175.5015,175.6195,175.2064,175.2949,99059.0
2021-11-08 10:10:00,178.18,178.18,177.53,177.56,147110.0,175.2654,175.2654,174.626,174.6555,147110.0
2021-11-08 10:15:00,177.56,177.7,177.33,177.7,85072.0,174.6555,174.7932,174.4293,174.7932,85072.0
2021-11-08 10:20:00,177.7,177.81,177.37,177.38,70015.0,174.7932,174.9014,174.4686,174.4785,70015.0
2021-11-08 10:25:00,177.37,177.58,177.11,177.13,95092.0,174.4686,174.6752,174.2129,174.2326,95092.0
2021-11-08 10:30:00,177.13,177.34,176.83,177.28,133641.0,174.2326,174.4391,173.9375,174.3801,133641.0
2021-11-08 10:35:00,177.26,177.28,176.72,176.73,103376.0,174.3604,174.3801,173.8293,173.8391,103376.0
2021-11-08 10:40:00,176.74,176.83,176.4,176.66,106215.0,173.8489,173.9375,173.5145,173.7702,106215.0
2021-11-08 10:45:00,176.67,177.69,176.62,177.66,116419.0,173.7801,174.7834,173.7309,174.7539,116419.0
2021-11-08 10:50:00,177.65,177.76,177.48,177.51,115231.0,174.7441,174.8523,174.5768,174.6063,115231.0
2021-11-08 10:55:00,177.52,177.67,177.28,177.6,51392.0,174.6162,174.7637,174.3801,174.6949,51392.0
2021-11-08 11:00:00,177.6,177.79,177.4,177.5,107053.0,174.6949,174.8818,174.4981,174.5965,107053.0
2021-11-08 11:05:00,177.5,177.52,176.83,177.06,69700.0,174.5965,174.6162,173.9375,174.1637,69700.0
2021-11-08 11:10:00,177.06,177.25,176.97,177.09,54165.0,174.1637,174.3506,174.0752,174.1932,54165.0
2021-11-08 11:15:00,177.04,177.28,177.02,177.22,66714.0,174.144,174.3801,174.1244,174.3211,66714.0
2021-11-08 11:20:00,177.2,177.31,177.12,177.29,73636.0,174.3014,174.4096,174.2227,174.3899,73636.0
2021-11-08 11:25:00,177.3,177.61,177.24,177.5,136572.0,174.3998,174.7047,174.3408,174.5965,136572.0
2021-11-08 11:30:00,177.46,177.47,176.94,176.98,57718.0,174.5572,174.567,174.0457,174.085,57718.0
2021-11-08 11:35:00,176.97,176.98,176.61,176.71,75498.0,174.0752,174.085,173.7211,173.8194,75498.0
2021-11-08 11:40:00,176.71,176.91,176.7,176.78,36432.0,173.8194,174.0162,173.8096,173.8883,36432.0
2021-11-08 11:45:00,176.78,176.83,176.63,176.64,33637.0,173.8883,173.9375,173.7407,173.7506,33637.0
2021-11-08 11:50:00,176.66,176.72,176.57,176.59,31009.0,173.7702,173.8293,173.6817,173.7014,31009.0
2021-11-08 11:55:00,176.57,176.59,176.28,176.44,71600.0,173.6817,173.7014,173.3965,173.5538,71600.0
2021-11-08 12:00:00,176.43,176.6,176.3,176.32,68811.0,173.544,173.7112,173.4161,173.4358,68811.0
2021-11-08 12:05:00,176.34,176.48,176.19,176.23,62002.0,173.4555,173.5932,173.3079,173.3473,62002.0
2021-11-08 12:10:00,176.22,176.4,176.11,176.15,57936.0,173.3374,173.5145,173.2292,173.2686,57936.0
2021-11-08 12:15:00,176.15,176.39,176.12,176.24,40876.0,173.2686,173.5047,173.2391,173.3571,40876.0
2021-11-08 12:20:00,176.24,176.3,176.1,176.28,52158.0,173.3571,173.4161,173.2194,173.3965,52158.0
2021-11-08 12:25:00,176.29,176.45,176.22,176.29,44381.0,173.4063,173.5637,173.3374,173.4063,44381.0
2021-11-08 12:30:00,176.29,176.54,176.27,176.53,34657.0,173.4063,173.6522,173.3866,173.6424,34657.0
2021-11-08 12:35:00,176.52,176.56,176.35,176.54,41722.0,173.6325,173.6719,173.4653,173.6522,41722.0
2021-11-08 12:40:00,176.54,176.63,176.52,176.6,32520.0,173.6522,173.7407,173.6325,173.7112,32520.0
2021-11-08 12:45:00,176.59,176.6,176.43,176.58,23175.0,173.7014,173.7112,173.544,173.6916,23175.0
2021-11-08 12:50:00,176.56,176.61,176.42,176.44,42902.0,173.6719,173.7211,173.5342,173.5538,42902.0
2021-11-08 12:55:00,176.45,176.46,176.23,176.4,36230.0,173.5637,173.5735,173.3473,173.5145,36230.0
2021-11-08 13:00:00,176.39,176.5,176.34,176.46,24252.0,173.5047,173.6129,173.4555,173.5735,24252.0
2021-11-08 13:05:00,176.48,176.67,176.46,176.56,26882.0,173.5932,173.7801,173.5735,173.6719,26882.0
2021-11-08 13:10:00,176.53,176.71,176.36,176.43,35521.0,173.6424,173.8194,173.4752,173.544,35521.0
2021-11-08 13:15:00,176.35,176.69,176.35,176.69,25866.0,173.4653,173.7998,173.4653,173.7998,25866.0
2021-11-08 13:20:00,176.69,176.75,176.58,176.71,35555.0,173.7998,173.8588,173.6916,173.8194,35555.0
2021-11-08 13:25:00,176.7,176.76,176.49,176.5,33726.0,173.8096,173.8686,173.603,173.6129,33726.0
2021-11-08 13:30:00,176.51,176.51,176.32,176.42,34899.0,173.6227,173.6227,173.4358,173.5342,34899.0
2021-11-08 13:35:00,176.35,176.42,176.27,176.38,20307.0,173.4653,173.5342,173.3866,173.4948,20307.0
2021-11-08 13:40:00,176.38,176.39,176.15,176.15,30344.0,173.4948,173.5047,173.2686,173.2686,30344.0
2021-11-08 13:45:00,176.17,176.26,176.11,176.25,14857.0,173.2883,173.3768,173.2292,173.367,14857.0
2021-11-08 13:50:00,176.23,176.51,176.2,176.49,34916.0,173.3473,173.6227,173.3178,173.603,34916.0
2021-11-08 13:55:00,176.5,176.54,176.38,176.54,34879.0,173.6129,173.6522,173.4948,173.6522,34879.0
2021-11-08 14:00:00,176.52,176.75,176.51,176.75,43361.0,173.6325,173.8588,173.6227,173.8588,43361.0
2021-11-08 14:05:00,176.75,176.89,176.68,176.78,28882.0,173.8588,173.9965,173.7899,173.8883,28882.0
2021-11-08 14:10:00,176.79,176.79,176.54,176.63,31013.0,173.8981,173.8981,173.6522,173.7407,31013.0
2021-11-08 14:15:00,176.62,176.79,176.61,176.66,33295.0,173.7309,173.8981,173.7211,173.7702,33295.0
2021-11-08 14:20:00,176.66,176.66,176.5,176.63,31057.0,173.7702,173.7702,173.6129,173.7407,31057.0
2021-11-08 14:25:00,176.62,176.84,176.6,176.84,31096.0,173.7309,173.9473,173.7112,173.9473,31096.0
2021-11-08 14:30:00,176.85,176.94,176.78,176.81,31045.0,173.9571,174.0457,173.8883,173.9178,31045.0
2021-11-08 14:35:00,176.81,176.94,176.75,176.93,28915.0,173.9178,174.0457,173.8588,174.0358,28915.0
2021-11-08 14:40:00,176.92,176.98,176.71,176.94,76421.0,174.026,174.085,173.8194,174.0457,76421.0
2021-11-08 14:45:00,176.93,177.09,176.88,176.96,53461.0,174.0358,174.1932,173.9867,174.0653,53461.0
2021-11-08 14:50:00,176.97,177.09,176.94,177.06,38837.0,174.0752,174.1932,174.0457,174.1637,38837.0
2021-11-08 14:55:00,177.08,177.31,177.06,177.26,89207.0,174.1834,174.4096,174.1637,174.3604,89207.0
2021-11-08 15:00:00,177.26,177.31,177.2,177.26,40078.0,174.3604,174.4096,174.3014,174.3604,40078.0
2021-11-08 15:05:00,177.28,177.28,177.12,177.26,31377.0,174.3801,174.3801,174.2227,174.3604,31377.0
2021-11-08 15:10:00,177.24,177.25,177.11,177.23,46168.0,174.3408,174.3506,174.2129,174.3309,46168.0
2021-11-08 15:15:00,177.24,177.29,177.21,177.24,28219.0,174.3408,174.3899,174.3113,174.3408,28219.0
2021-11-08 15:20:00,177.24,177.31,177.2,177.21,58239.0,174.3408,174.4096,174.3014,174.3113,58239.0
2021-11-08 15:25:00,177.2,177.2,176.98,177.03,39621.0,174.3014,174.3014,174.085,174.1342,39621.0
2021-11-08 15:30:00,177.04,177.15,177.01,177.09,50769.0,174.144,174.2522,174.1145,174.1932,50769.0
2021-11-08 15:35:00,177.09,177.12,176.93,176.97,59591.0,174.1932,174.2227,174.0358,174.0752,59591.0
2021-11-08 15:40:00,176.97,176.98,176.56,176.59,80035.0,174.0752,174.085,173.6719,173.7014,80035.0
2021-11-08 15:45:00,176.58,176.75,176.42,176.66,142473.0,173.6916,173.8588,173.5342,173.7702,142473.0
2021-11-08 15:50:00,176.69,176.91,176.62,176.67,140769.0,173.7998,174.0162,173.7309,173.7801,140769.0
2021-11-08 15:55:00,176.67,177.0,176.66,176.87,322028.0,173.7801,174.1047,173.7702,173.9768,322028.0
2021-11-09 09:30:00,176.95,177.12,175.31,175.9,267711.0,174.0555,174.2227,172.4423,173.0227,267711.0
2021-11-09 09:35:00,175.99,176.3,175.55,175.57,97665.0,173.1112,173.4161,172.6784,172.6981,97665.0
2021-11-09 09:40:00,175.58,176.12,175.55,175.58,71038.0,172.7079,173.2391,172.6784,172.7079,71038.0
2021-11-09 09:45:00,175.6,175.64,174.46,174.82,129359.0,172.7276,172.7669,171.6062,171.9603,129359.0
2021-11-09 09:50:00,174.84,175.25,174.64,174.75,110750.0,171.98,172.3833,171.7833,171.8915,110750.0
2021-11-09 09:55:00,174.76,174.82,173.8,173.91,118942.0,171.9013,171.9603,170.957,171.0652,118942.0
2021-11-09 10:00:00,173.89,174.28,173.4,173.47,115776.0,171.0456,171.4292,170.5636,170.6324,115776.0
2021-11-09 10:05:00,173.44,173.56,173.21,173.41,94282.0,170.6029,170.721,170.3767,170.5734,94282.0
2021-11-09 10:10:00,173.38,174.03,173.38,173.99,108134.0,170.5439,171.1833,170.5439,171.1439,108134.0
2021-11-09 10:15:00,173.92,174.16,173.53,173.78,80061.0,171.0751,171.3111,170.6914,170.9374,80061.0
2021-11-09 10:20:00,173.78,174.0,173.62,173.75,48049.0,170.9374,171.1538,170.78,170.9079,48049.0
2021-11-09 10:25:00,173.75,174.18,173.73,173.97,69256.0,170.9079,171.3308,170.8882,171.1243,69256.0
2021-11-09 10:30:00,174.01,174.43,173.99,174.36,66803.0,171.1636,171.5767,171.1439,171.5079,66803.0
2021-11-09 10:35:00,174.37,174.57,174.25,174.25,107169.0,171.5177,171.7144,171.3997,171.3997,107169.0
2021-11-09 10:40:00,174.25,174.52,174.19,174.52,48043.0,171.3997,171.6653,171.3407,171.6653,48043.0
2021-11-09 10:45:00,174.49,174.54,174.31,174.34,50946.0,171.6357,171.6849,171.4587,171.4882,50946.0
2021-11-09 10:50:00,174.36,174.51,174.18,174.47,55590.0,171.5079,171.6554,171.3308,171.6161,55590.0
2021-11-09 10:55:00,174.5,174.57,174.3,174.45,41157.0,171.6456,171.7144,171.4489,171.5964,41157.0
2021-11-09 11:00:00,174.47,174.77,174.47,174.63,41778.0,171.6161,171.9112,171.6161,171.7735,41778.0
2021-11-09 11:05:00,174.62,174.71,174.45,174.48,41679.0,171.7636,171.8521,171.5964,171.6259,41679.0
2021-11-09 11:10:00,174.47,174.48,174.22,174.31,39388.0,171.6161,171.6259,171.3702,171.4587,39388.0
2021-11-09 11:15:00,174.3,174.56,174.13,174.5,55724.0,171.4489,171.7046,171.2816,171.6456,55724.0
2021-11-09 11:20:00,174.48,174.65,174.32,174.52,49242.0,171.6259,171.7931,171.4685,171.6653,49242.0
2021-11-09 11:25:00,174.54,174.73,174.54,174.62,39141.0,171.6849,171.8718,171.6849,171.7636,39141.0
2021-11-09 11:30:00,174.62,174.89,174.62,174.88,52012.0,171.7636,172.0292,171.7636,172.0194,52012.0
2021-11-09 11:35:00,174.88,174.88,174.63,174.78,23520.0,172.0194,172.0194,171.7735,171.921,23520.0
2021-11-09 11:40:00,174.76,174.89,174.61,174.89,28743.0,171.9013,172.0292,171.7538,172.0292,28743.0
2021-11-09 11:45:00,174.88,174.94,174.69,174.74,23956.0,172.0194,172.0784,171.8325,171.8817,23956.0
2021-11-09 11:50:00,174.74,174.86,174.58,174.69,36052.0,171.8817,171.9997,171.7243,171.8325,36052.0
2021-11-09 11:55:00,174.68,174.68,174.48,174.5,35877.0,171.8226,171.8226,171.6259,171.6456,35877.0
2021-11-09 12:00:00,174.49,174.49,174.25,174.28,36352.0,171.6357,171.6357,171.3997,171.4292,36352.0
2021-11-09 12:05:00,174.28,174.46,174.19,174.46,28987.0,171.4292,171.6062,171.3407,171.6062,28987.0
2021-11-09 12:10:00,174.5,174.71,174.48,174.69,30899.0,171.6456,171.8521,171.6259,171.8325,30899.0
2021-11-09 12:15:00,174.68,174.79,174.65,174.68,23005.0,171.8226,171.9308,171.7931,171.8226,23005.0
2021-11-09 12:20:00,174.71,174.81,174.62,174.75,21545.0,171.8521,171.9505,171.7636,171.8915,21545.0
2021-11-09 12:25:00,174.76,175.01,174.75,174.97,36517.0,171.9013,172.1472,171.8915,172.1079,36517.0
2021-11-09 12:30:00,174.98,175.21,174.95,175.18,42372.0,172.1177,172.344,172.0882,172.3145,42372.0
2021-11-09 12:35:00,175.17,175.26,175.08,175.23,29640.0,172.3046,172.3932,172.2161,172.3636,29640.0
2021-11-09 12:40:00,175.26,175.38,175.15,175.35,38320.0,172.3932,172.5112,172.2849,172.4817,38320.0
2021-11-09 12:45:00,175.36,175.46,175.15,175.16,49786.0,172.4915,172.5899,172.2849,172.2948,49786.0
2021-11-09 12:50:00,175.19,175.38,175.18,175.27,28653.0,172.3243,172.5112,172.3145,172.403,28653.0
2021-11-09 12:55:00,175.29,175.33,175.15,175.22,23955.0,172.4227,172.462,172.2849,172.3538,23955.0
2021-11-09 13:00:00,175.24,175.37,175.21,175.24,20999.0,172.3735,172.5014,172.344,172.3735,20999.0
2021-11-09 13:05:00,175.23,175.31,175.04,175.23,22953.0,172.3636,172.4423,172.1767,172.3636,22953.0
2021-11-09 13:10:00,175.21,175.22,175.0,175.07,25553.0,172.344,172.3538,172.1374,172.2063,25553.0
2021-11-09 13:15:00,175.09,175.15,175.02,175.13,16258.0,172.2259,172.2849,172.1571,172.2653,16258.0
2021-11-09 13:20:00,175.11,175.3,175.06,175.28,27017.0,172.2456,172.4325,172.1964,172.4128,27017.0
2021-11-09 13:25:00,175.26,175.27,175.09,175.2,36537.0,172.3932,172.403,172.2259,172.3341,36537.0
2021-11-09 13:30:00,175.2,175.31,175.19,175.25,24824.0,172.3341,172.4423,172.3243,172.3833,24824.0
2021-11-09 13:35:00,175.25,175.29,175.07,175.08,33672.0,172.3833,172.4227,172.2063,172.2161,33672.0
2021-11-09 13:40:00,175.06,175.07,174.8,174.82,18238.0,172.1964,172.2063,171.9407,171.9603,18238.0
2021-11-09 13:45:00,174.83,174.89,174.6,174.66,26589.0,171.9702,172.0292,171.7439,171.803,26589.0
2021-11-09 13:50:00,174.66,174.7,174.53,174.66,21842.0,171.803,171.8423,171.6751,171.803,21842.0
2021-11-09 13:55:00,174.66,174.73,174.53,174.71,38475.0,171.803,171.8718,171.6751,171.8521,38475.0
2021-11-09 14:00:00,174.69,174.88,174.64,174.83,23909.0,171.8325,172.0194,171.7833,171.9702,23909.0
2021-11-09 14:05:00,174.8,174.86,174.75,174.78,22820.0,171.9407,171.9997,171.8915,171.921,22820.0
2021-11-09 14:10:00,174.78,174.93,174.72,174.93,48214.0,171.921,172.0685,171.862,172.0685,48214.0
2021-11-09 14:15:00,174.91,175.14,174.9,175.04,25798.0,172.0489,172.2751,172.039,172.1767,25798.0
2021-11-09 14:20:00,175.02,175.12,175.0,175.0,17911.0,172.1571,172.2554,172.1374,172.1374,17911.0
2021-11-09 14:25:00,175.02,175.05,174.8,174.84,50252.0,172.1571,172.1866,171.9407,171.98,50252.0
2021-11-09 14:30:00,174.83,174.85,174.74,174.81,31365.0,171.9702,171.9899,171.8817,171.9505,31365.0
2021-11-09 14:35:00,174.79,174.95,174.77,174.88,33233.0,171.9308,172.0882,171.9112,172.0194,33233.0
2021-11-09 14:40:00,174.88,174.96,174.84,174.95,27559.0,172.0194,172.0981,171.98,172.0882,27559.0
2021-11-09 14:45:00,174.96,175.17,174.91,175.11,50599.0,172.0981,172.3046,172.0489,172.2456,50599.0
2021-11-09 14:50:00,175.09,175.11,174.73,174.85,26309.0,172.2259,172.2456,171.8718,171.9899,26309.0
2021-11-09 14:55:00,174.84,175.09,174.82,175.09,27297.0,171.98,172.2259,171.9603,172.2259,27297.0
2021-11-09 15:00:00,175.07,175.21,175.01,175.2,30176.0,172.2063,172.344,172.1472,172.3341,30176.0
2021-11-09 15:05:00,175.22,175.22,175.07,175.11,20122.0,172.3538,172.3538,172.2063,172.2456,20122.0
2021-11-09 15:10:00,175.12,175.12,174.92,175.0,39320.0,172.2554,172.2554,172.0587,172.1374,39320.0
2021-11-09 15:15:00,175.0,175.12,174.92,174.94,39321.0,172.1374,172.2554,172.0587,172.0784,39321.0
2021-11-09 15:20:00,174.94,175.05,174.93,175.03,31577.0,172.0784,172.1866,172.0685,172.1669,31577.0
2021-11-09 15:25:00,175.04,175.07,174.94,175.05,30388.0,172.1767,172.2063,172.0784,172.1866,30388.0
2021-11-09 15:30:00,175.05,175.19,175.02,175.13,41026.0,172.1866,172.3243,172.1571,172.2653,41026.0
2021-11-09 15:35:00,175.12,175.22,175.03,175.14,35913.0,172.2554,172.3538,172.1669,172.2751,35913.0
2021-11-09 15:40:00,175.15,175.2,175.0,175.19,56196.0,172.2849,172.3341,172.1374,172.3243,56196.0
2021-11-09 15:45:00,175.17,175.3,175.06,175.14,110867.0,172.3046,172.4325,172.1964,172.2751,110867.0
2021-11-09 15:50:00,175.15,175.18,174.76,174.91,116139.0,172.2849,172.3145,171.9013,172.0489,116139.0
2021-11-09 15:55:00,174.91,175.15,174.87,175.1,228889.0,172.0489,172.2849,172.0095,172.2358,228889.0
2021-11-10 09:30:00,174.69,175.69,174.52,175.6,252097.0,171.8325,172.8161,171.6653,172.7276,252097.0
2021-11-10 09:35:00,175.55,175.62,174.91,175.22,64517.0,172.6784,172.7473,172.0489,172.3538,64517.0
2021-11-10 09:40:00,175.25,175.36,174.84,175.31,72196.0,172.3833,172.4915,171.98,172.4423,72196.0
2021-11-10 09:45:00,175.33,176.12,175.33,175.96,100581.0,172.462,173.2391,172.462,173.0817,100581.0
2021-11-10 09:50:00,175.99,176.5,175.94,176.5,99248.0,173.1112,173.6129,173.062,173.6129,99248.0
2021-11-10 09:55:00,176.49,176.73,175.8,176.4,116253.0,173.603,173.8391,172.9243,173.5145,116253.0
2021-11-10 10:00:00,176.47,176.87,175.97,176.3,125187.0,173.5834,173.9768,173.0915,173.4161,125187.0
2021-11-10 10:05:00,176.31,176.33,175.89,176.14,87954.0,173.426,173.4456,173.0128,173.2588,87954.0
2021-11-10 10:10:00,176.11,176.17,175.8,175.94,59925.0,173.2292,173.2883,172.9243,173.062,59925.0
2021-11-10 10:15:00,175.95,176.14,175.78,175.81,60921.0,173.0719,173.2588,172.9046,172.9342,60921.0
2021-11-10 10:20:00,175.82,176.23,175.78,176.0,52062.0,172.944,173.3473,172.9046,173.121,52062.0
2021-11-10 10:25:00,175.98,176.17,175.91,176.01,58466.0,173.1014,173.2883,173.0325,173.1309,58466.0
2021-11-10 10:30:00,176.04,176.1,175.53,175.62,123948.0,173.1604,173.2194,172.6587,172.7473,123948.0
2021-11-10 10:35:00,175.61,176.41,175.59,176.4,51141.0,172.7374,173.5243,172.7178,173.5145,51141.0
2021-11-10 10:40:00,176.39,176.45,176.12,176.16,68551.0,173.5047,173.5637,173.2391,173.2784,68551.0
2021-11-10 10:45:00,176.18,176.37,176.12,176.14,26706.0,173.2981,173.485,173.2391,173.2588,26706.0
2021-11-10 10:50:00,176.12,176.32,176.05,176.27,29728.0,173.2391,173.4358,173.1702,173.3866,29728.0
2021-11-10 10:55:00,176.25,176.31,176.11,176.24,22894.0,173.367,173.426,173.2292,173.3571,22894.0
2021-11-10 11:00:00,176.24,176.36,176.22,176.31,40339.0,173.3571,173.4752,173.3374,173.426,40339.0
2021-11-10 11:05:00,176.31,176.36,175.94,176.19,43082.0,173.426,173.4752,173.062,173.3079,43082.0
2021-11-10 11:10:00,176.22,176.31,176.13,176.17,32815.0,173.3374,173.426,173.2489,173.2883,32815.0
2021-11-10 11:15:00,176.15,176.27,176.13,176.24,29862.0,173.2686,173.3866,173.2489,173.3571,29862.0
2021-11-10 11:20:00,176.25,176.29,176.13,176.16,55907.0,173.367,173.4063,173.2489,173.2784,55907.0
2021-11-10 11:25:00,176.18,176.21,175.79,175.87,47188.0,173.2981,173.3276,172.9145,172.9932,47188.0
2021-11-10 11:30:00,175.83,176.09,175.81,176.02,39674.0,172.9538,173.2096,172.9342,173.1407,39674.0
2021-11-10 11:35:00,176.03,176.26,175.99,176.11,48830.0,173.1506,173.3768,173.1112,173.2292,48830.0
2021-11-10 11:40:00,176.13,176.14,175.9,175.94,22246.0,173.2489,173.2588,173.0227,173.062,22246.0
2021-11-10 11:45:00,175.94,176.24,175.94,176.22,29122.0,173.062,173.3571,173.062,173.3374,29122.0
2021-11-10 11:50:00,176.21,176.46,176.15,176.33,41098.0,173.3276,173.5735,173.2686,173.4456,41098.0
2021-11-10 11:55:00,176.36,176.52,176.2,176.27,66872.0,173.4752,173.6325,173.3178,173.3866,66872.0
2021-11-10 12:00:00,176.29,176.42,176.23,176.39,30365.0,173.4063,173.5342,173.3473,173.5047,30365.0
2021-11-10 12:05:00,176.4,176.54,176.34,176.34,24964.0,173.5145,173.6522,173.4555,173.4555,24964.0
2021-11-10 12:10:00,176.35,176.48,176.26,176.45,37229.0,173.4653,173.5932,173.3768,173.5637,37229.0
2021-11-10 12:15:00,176.44,176.56,176.41,176.52,46560.0,173.5538,173.6719,173.5243,173.6325,46560.0
2021-11-10 12:20:00,176.53,176.58,176.3,176.32,22755.0,173.6424,173.6916,173.4161,173.4358,22755.0
2021-11-10 12:25:00,176.31,176.36,176.02,176.09,40834.0,173.426,173.4752,173.1407,173.2096,40834.0
2021-11-10 12:30:00,176.1,176.28,176.09,176.23,33686.0,173.2194,173.3965,173.2096,173.3473,33686.0
2021-11-10 12:35:00,176.23,176.32,176.15,176.26,30772.0,173.3473,173.4358,173.2686,173.3768,30772.0
2021-11-10 12:40:00,176.25,176.28,176.01,176.09,38073.0,173.367,173.3965,173.1309,173.2096,38073.0
2021-11-10 12:45:00,176.11,176.13,175.9,175.95,62279.0,173.2292,173.2489,173.0227,173.0719,62279.0
2021-11-10 12:50:00,175.95,176.27,175.95,176.24,49188.0,173.0719,173.3866,173.0719,173.3571,49188.0
2021-11-10 12:55:00,176.25,176.44,176.25,176.33,43636.0,173.367,173.5538,173.367,173.4456,43636.0
2021-11-10 13:00:00,176.35,176.47,176.15,176.22,42352.0,173.4653,173.5834,173.2686,173.3374,42352.0
2021-11-10 13:05:00,176.18,176.26,176.01,176.11,37614.0,173.2981,173.3768,173.1309,173.2292,37614.0
2021-11-10 13:10:00,176.09,176.13,175.87,175.89,40413.0,173.2096,173.2489,172.9932,173.0128,40413.0
2021-11-10 13:15:00,175.84,175.88,175.66,175.74,42301.0,172.9637,173.003,172.7866,172.8653,42301.0
2021-11-10 13:20:00,175.75,175.77,175.41,175.53,49283.0,172.8751,172.8948,172.5407,172.6587,49283.0
2021-11-10 13:25:00,175.53,175.79,175.52,175.73,55664.0,172.6587,172.9145,172.6489,172.8555,55664.0
2021-11-10 13:30:00,175.75,175.93,175.65,175.8,52652.0,172.8751,173.0522,172.7768,172.9243,52652.0
2021-11-10 13:35:00,175.8,175.83,175.61,175.62,45965.0,172.9243,172.9538,172.7374,172.7473,45965.0
2021-11-10 13:40:00,175.62,175.74,175.6,175.68,34909.0,172.7473,172.8653,172.7276,172.8063,34909.0
2021-11-10 13:45:00,175.7,175.73,175.32,175.32,65119.0,172.826,172.8555,172.4522,172.4522,65119.0
2021-11-10 13:50:00,175.32,175.38,175.05,175.17,68269.0,172.4522,172.5112,172.1866,172.3046,68269.0
2021-11-10 13:55:00,175.15,175.25,174.92,175.21,76716.0,172.2849,172.3833,172.0587,172.344,76716.0
2021-11-10 14:00:00,175.15,175.31,174.93,175.03,50098.0,172.2849,172.4423,172.0685,172.1669,50098.0
2021-11-10 14:05:00,175.01,175.24,174.97,175.18,37167.0,172.1472,172.3735,172.1079,172.3145,37167.0
2021-11-10 14:10:00,175.19,175.19,174.94,175.07,69983.0,172.3243,172.3243,172.0784,172.2063,69983.0
2021-11-10 14:15:00,175.06,175.21,174.99,175.0,49377.0,172.1964,172.344,172.1276,172.1374,49377.0
2021-11-10 14:20:00,175.0,175.08,174.46,174.52,72060.0,172.1374,172.2161,171.6062,171.6653,72060.0
2021-11-10 14:25:00,174.54,174.6,174.32,174.32,84543.0,171.6849,171.7439,171.4685,171.4685,84543.0
2021-11-10 14:30:00,174.34,174.56,174.32,174.33,56526.0,171.4882,171.7046,171.4685,171.4784,56526.0
2021-11-10 14:35:00,174.35,174.5,174.12,174.14,81943.0,171.498,171.6456,171.2718,171.2915,81943.0
2021-11-10 14:40:00,174.14,174.28,173.87,173.91,95809.0,171.2915,171.4292,171.0259,171.0652,95809.0
2021-11-10 14:45:00,173.92,174.32,173.91,174.19,85916.0,171.0751,171.4685,171.0652,171.3407,85916.0
2021-11-10 14:50:00,174.18,174.33,173.96,174.24,64501.0,171.3308,171.4784,171.1144,171.3898,64501.0
2021-11-10 14:55:00,174.27,174.33,174.06,174.1,38501.0,171.4193,171.4784,171.2128,171.2521,38501.0
2021-11-10 15:00:00,174.11,174.3,174.08,174.2,57277.0,171.262,171.4489,171.2325,171.3505,57277.0
2021-11-10 15:05:00,174.2,174.6,174.13,174.56,53420.0,171.3505,171.7439,171.2816,171.7046,53420.0
2021-11-10 15:10:00,174.56,174.72,174.53,174.65,49538.0,171.7046,171.862,171.6751,171.7931,49538.0
2021-11-10 15:15:00,174.65,174.95,174.6,174.94,63576.0,171.7931,172.0882,171.7439,172.0784,63576.0
2021-11-10 15:20:00,174.94,175.1,174.89,174.89,81891.0,172.0784,172.2358,172.0292,172.0292,81891.0
2021-11-10 15:25:00,174.93,175.15,174.9,175.11,51020.0,172.0685,172.2849,172.039,172.2456,51020.0
2021-11-10 15:30:00,175.09,175.23,175.06,175.14,100937.0,172.2259,172.3636,172.1964,172.2751,100937.0
2021-11-10 15:35:00,175.13,175.25,174.88,174.97,85264.0,172.2653,172.3833,172.0194,172.1079,85264.0
2021-11-10 15:40:00,174.98,175.09,174.87,174.88,98654.0,172.1177,172.2259,172.0095,172.0194,98654.0
2021-11-10 15:45:00,174.9,175.15,174.78,175.12,124859.0,172.039,172.2849,171.921,172.2554,124859.0
2021-11-10 15:50:00,175.14,175.24,174.99,175.1,157471.0,172.2751,172.3735,172.1276,172.2358,157471.0
2021-11-10 15:55:00,175.11,175.13,174.25,174.32,454232.0,172.2456,172.2653,171.3997,171.4685,454232.0
2021-11-11 09:30:00,162.89,163.87,161.02,161.84,2800017.0,160.2255,161.1895,158.3861,159.1927,2800017.0
2021-11-11 09:35:00,161.84,161.84,159.2,159.72,2188518.0,159.1927,159.1927,156.5959,157.1073,2188518.0
2021-11-11 09:40:00,159.7,160.07,158.61,158.74,1785329.0,157.0877,157.4516,156.0155,156.1434,1785329.0
2021-11-11 09:45:00,158.76,159.58,158.33,159.46,1632702.0,156.1631,156.9696,155.7401,156.8516,1632702.0
2021-11-11 09:50:00,159.44,160.63,159.36,160.32,1444286.0,156.8319,158.0025,156.7532,157.6975,1444286.0
2021-11-11 09:55:00,160.36,160.39,159.36,159.86,849790.0,157.7369,157.7664,156.7532,157.2451,849790.0
2021-11-11 10:00:00,159.86,160.08,159.3,159.55,797567.0,157.2451,157.4615,156.6942,156.9401,797567.0
2021-11-11 10:05:00,159.6,160.52,159.58,159.7,916996.0,156.9893,157.8943,156.9696,157.0877,916996.0
2021-11-11 10:10:00,159.65,160.79,159.48,160.72,589186.0,157.0385,158.1598,156.8713,158.091,589186.0
2021-11-11 10:15:00,160.73,161.87,160.55,161.84,1052257.0,158.1008,159.2222,157.9238,159.1927,1052257.0
2021-11-11 10:20:00,161.85,161.94,160.35,160.61,1056058.0,159.2025,159.291,157.727,157.9828,1056058.0
2021-11-11 10:25:00,160.61,161.02,160.12,160.18,898622.0,157.9828,158.3861,157.5008,157.5598,898622.0
2021-11-11 10:30:00,160.18,160.19,159.63,160.03,910513.0,157.5598,157.5697,157.0188,157.4123,910513.0
2021-11-11 10:35:00,160.03,160.4,159.95,160.03,934565.0,157.4123,157.7762,157.3336,157.4123,934565.0
2021-11-11 10:40:00,160.02,160.85,160.02,160.8,503905.0,157.4024,158.2189,157.4024,158.1697,503905.0
2021-11-11 10:45:00,160.81,160.87,160.35,160.6,455584.0,158.1795,158.2385,157.727,157.973,455584.0
2021-11-11 10:50:00,160.6,161.19,160.34,160.98,476554.0,157.973,158.5533,157.7172,158.3467,476554.0
2021-11-11 10:55:00,160.97,161.3,160.88,161.22,342202.0,158.3369,158.6615,158.2484,158.5828,342202.0
2021-11-11 11:00:00,161.23,161.41,160.94,161.33,490407.0,158.5926,158.7697,158.3074,158.691,490407.0
2021-11-11 11:05:00,161.31,161.5,161.02,161.29,562263.0,158.6713,158.8582,158.3861,158.6517,562263.0
2021-11-11 11:10:00,161.3,161.97,161.25,161.92,608180.0,158.6615,159.3205,158.6123,159.2714,608180.0
2021-11-11 11:15:00,161.92,162.08,161.45,161.98,560806.0,159.2714,159.4287,158.809,159.3304,560806.0
2021-11-11 11:20:00,161.98,162.15,161.8,161.88,440381.0,159.3304,159.4976,159.1533,159.232,440381.0
2021-11-11 11:25:00,161.92,162.11,161.67,161.89,542470.0,159.2714,159.4583,159.0255,159.2419,542470.0
2021-11-11 11:30:00,161.87,162.15,161.57,162.05,444840.0,159.2222,159.4976,158.9271,159.3992,444840.0
2021-11-11 11:35:00,162.06,162.42,162.0,162.37,394144.0,159.4091,159.7632,159.3501,159.714,394144.0
2021-11-11 11:40:00,162.36,162.89,162.31,162.8,703136.0,159.7042,160.2255,159.655,160.137,703136.0
2021-11-11 11:45:00,162.78,162.86,162.08,162.23,451818.0,160.1173,160.196,159.4287,159.5763,451818.0
2021-11-11 11:50:00,162.23,162.24,161.9,162.13,353567.0,159.5763,159.5861,159.2517,159.4779,353567.0
2021-11-11 11:55:00,162.13,162.15,161.85,162.01,301515.0,159.4779,159.4976,159.2025,159.3599,301515.0
2021-11-11 12:00:00,162.04,162.62,161.92,162.61,644387.0,159.3894,159.9599,159.2714,159.9501,644387.0
2021-11-11 12:05:00,162.62,163.21,162.51,163.12,1186257.0,159.9599,160.5403,159.8517,160.4517,1186257.0
2021-11-11 12:10:00,163.11,163.8,163.07,163.71,870380.0,160.4419,161.1206,160.4026,161.0321,870380.0
2021-11-11 12:15:00,163.71,163.75,163.43,163.51,667391.0,161.0321,161.0714,160.7567,160.8354,667391.0
2021-11-11 12:20:00,163.52,163.54,162.95,163.18,572920.0,160.8452,160.8649,160.2845,160.5108,572920.0
2021-11-11 12:25:00,163.19,163.23,162.9,162.96,309746.0,160.5206,160.5599,160.2353,160.2943,309746.0
2021-11-11 12:30:00,162.96,163.1,162.81,162.88,277505.0,160.2943,160.4321,160.1468,160.2157,277505.0
2021-11-11 12:35:00,162.88,162.89,162.65,162.67,313139.0,160.2157,160.2255,159.9894,160.0091,313139.0
2021-11-11 12:40:00,162.67,162.83,162.42,162.83,373263.0,160.0091,160.1665,159.7632,160.1665,373263.0
2021-11-11 12:45:00,162.84,163.74,162.76,163.69,420386.0,160.1763,161.0616,160.0976,161.0124,420386.0
2021-11-11 12:50:00,163.71,163.96,163.32,163.61,449380.0,161.0321,161.278,160.6485,160.9337,449380.0
2021-11-11 12:55:00,163.6,163.8,163.38,163.52,343918.0,160.9239,161.1206,160.7075,160.8452,343918.0
2021-11-11 13:00:00,163.53,163.55,163.18,163.31,275286.0,160.855,160.8747,160.5108,160.6386,275286.0
2021-11-11 13:05:00,163.3,163.36,162.7,162.73,241642.0,160.6288,160.6878,160.0386,160.0681,241642.0
2021-11-11 13:10:00,162.71,163.26,162.64,163.22,275918.0,160.0484,160.5894,159.9796,160.5501,275918.0
2021-11-11 13:15:00,163.24,163.36,163.06,163.28,184460.0,160.5698,160.6878,160.3927,160.6091,184460.0
2021-11-11 13:20:00,163.28,163.34,162.75,162.76,207925.0,160.6091,160.6681,160.0878,160.0976,207925.0
2021-11-11 13:25:00,162.75,163.41,162.73,163.29,408354.0,160.0878,160.737,160.0681,160.619,408354.0
2021-11-11 13:30:00,163.3,163.32,163.01,163.07,243348.0,160.6288,160.6485,160.3435,160.4026,243348.0
2021-11-11 13:35:00,163.06,163.25,163.05,163.23,150871.0,160.3927,160.5796,160.3829,160.5599,150871.0
2021-11-11 13:40:00,163.24,163.45,163.14,163.25,179222.0,160.5698,160.7763,160.4714,160.5796,179222.0
2021-11-11 13:45:00,163.26,163.27,163.13,163.15,172110.0,160.5894,160.5993,160.4616,160.4812,172110.0
2021-11-11 13:50:00,163.13,163.21,162.9,163.08,254006.0,160.4616,160.5403,160.2353,160.4124,254006.0
2021-11-11 13:55:00,163.09,163.64,163.07,163.6,304984.0,160.4222,160.9632,160.4026,160.9239,304984.0
2021-11-11 14:00:00,163.59,163.87,163.52,163.76,248499.0,160.914,161.1895,160.8452,161.0813,248499.0
2021-11-11 14:05:00,163.76,163.79,163.41,163.6,189262.0,161.0813,161.1108,160.737,160.9239,189262.0
2021-11-11 14:10:00,163.6,163.64,163.44,163.48,176193.0,160.9239,160.9632,160.7665,160.8058,176193.0
2021-11-11 14:15:00,163.48,163.56,163.08,163.21,207814.0,160.8058,160.8845,160.4124,160.5403,207814.0
2021-11-11 14:20:00,163.22,163.22,162.5,162.56,349755.0,160.5501,160.5501,159.8419,159.9009,349755.0
2021-11-11 14:25:00,162.56,162.81,162.51,162.65,294372.0,159.9009,160.1468,159.8517,159.9894,294372.0
2021-11-11 14:30:00,162.65,162.88,162.63,162.84,234539.0,159.9894,160.2157,159.9697,160.1763,234539.0
2021-11-11 14:35:00,162.84,163.19,162.7,163.03,200610.0,160.1763,160.5206,160.0386,160.3632,200610.0
2021-11-11 14:40:00,163.04,163.11,162.77,162.8,221765.0,160.373,160.4419,160.1075,160.137,221765.0
2021-11-11 14:45:00,162.82,162.84,162.31,162.35,268536.0,160.1566,160.1763,159.655,159.6943,268536.0
2021-11-11 14:50:00,162.35,162.53,162.13,162.21,422051.0,159.6943,159.8714,159.4779,159.5566,422051.0
2021-11-11 14:55:00,162.22,162.46,162.22,162.31,208510.0,159.5665,159.8025,159.5665,159.655,208510.0
2021-11-11 15:00:00,162.31,162.4,162.09,162.4,273911.0,159.655,159.7435,159.4386,159.7435,273911.0
2021-11-11 15:05:00,162.39,162.51,162.21,162.22,159876.0,159.7337,159.8517,159.5566,159.5665,159876.0
2021-11-11 15:10:00,162.22,162.26,162.1,162.16,195935.0,159.5665,159.6058,159.4484,159.5074,195935.0
2021-11-11 15:15:00,162.15,162.39,162.07,162.28,279458.0,159.4976,159.7337,159.4189,159.6255,279458.0
2021-11-11 15:20:00,162.28,162.4,162.23,162.27,238121.0,159.6255,159.7435,159.5763,159.6156,238121.0
2021-11-11 15:25:00,162.27,162.47,162.23,162.43,192526.0,159.6156,159.8124,159.5763,159.773,192526.0
2021-11-11 15:30:00,162.43,162.75,162.33,162.65,320283.0,159.773,160.0878,159.6747,159.9894,320283.0
2021-11-11 15:35:00,162.64,162.77,162.58,162.61,237577.0,159.9796,160.1075,159.9206,159.9501,237577.0
2021-11-11 15:40:00,162.61,162.66,162.12,162.15,353441.0,159.9501,159.9993,159.4681,159.4976,353441.0
2021-11-11 15:45:00,162.16,162.29,162.06,162.18,371096.0,159.5074,159.6353,159.4091,159.5271,371096.0
2021-11-11 15:50:00,162.2,162.36,161.99,162.06,661236.0,159.5468,159.7042,159.3402,159.4091,661236.0
2021-11-11 15:55:00,162.06,162.26,161.95,162.09,919858.0,159.4091,159.6058,159.3009,159.4386,919858.0
2021-11-12 09:30:00,163.52,163.61,162.03,162.04,887923.0,160.8452,160.9337,159.3796,159.3894,887923.0
2021-11-12 09:35:00,162.04,162.13,161.26,161.36,523468.0,159.3894,159.4779,158.6222,158.7205,523468.0
2021-11-12 09:40:00,161.37,161.42,160.71,160.88,530385.0,158.7304,158.7795,158.0812,158.2484,530385.0
2021-11-12 09:45:00,160.81,161.28,160.55,160.58,369706.0,158.1795,158.6418,157.9238,157.9533,369706.0
2021-11-12 09:50:00,160.56,161.11,160.4,160.98,338148.0,157.9336,158.4746,157.7762,158.3467,338148.0
2021-11-12 09:55:00,160.95,161.28,160.84,161.09,287691.0,158.3172,158.6418,158.209,158.4549,287691.0
2021-11-12 10:00:00,161.06,161.16,160.88,161.07,364275.0,158.4254,158.5238,158.2484,158.4353,364275.0
2021-11-12 10:05:00,161.05,161.5,160.72,161.43,350928.0,158.4156,158.8582,158.091,158.7894,350928.0
2021-11-12 10:10:00,161.42,161.47,161.05,161.09,303851.0,158.7795,158.8287,158.4156,158.4549,303851.0
2021-11-12 10:15:00,161.12,161.23,160.95,161.1,228825.0,158.4844,158.5926,158.3172,158.4648,228825.0
2021-11-12 10:20:00,161.09,161.1,160.76,160.76,198639.0,158.4549,158.4648,158.1303,158.1303,198639.0
2021-11-12 10:25:00,160.75,160.9,160.64,160.76,259531.0,158.1205,158.268,158.0123,158.1303,259531.0
2021-11-12 10:30:00,160.73,160.89,160.61,160.66,193995.0,158.1008,158.2582,157.9828,158.032,193995.0
2021-11-12 10:35:00,160.66,160.71,160.28,160.33,276009.0,158.032,158.0812,157.6582,157.7074,276009.0
2021-11-12 10:40:00,160.34,160.5,160.22,160.48,319194.0,157.7172,157.8746,157.5992,157.8549,319194.0
2021-11-12 10:45:00,160.48,160.69,160.35,160.54,295654.0,157.8549,158.0615,157.727,157.9139,295654.0
2021-11-12 10:50:00,160.53,160.55,160.25,160.33,171556.0,157.9041,157.9238,157.6287,157.7074,171556.0
2021-11-12 10:55:00,160.32,160.37,160.17,160.32,169307.0,157.6975,157.7467,157.55,157.6975,169307.0
2021-11-12 11:00:00,160.33,160.48,160.08,160.09,264322.0,157.7074,157.8549,157.4615,157.4713,264322.0
2021-11-12 11:05:00,160.08,160.16,159.72,159.75,425539.0,157.4615,157.5402,157.1073,157.1369,425539.0
2021-11-12 11:10:00,159.75,159.9,159.73,159.77,274582.0,157.1369,157.2844,157.1172,157.1565,274582.0
2021-11-12 11:15:00,159.76,159.9,159.69,159.81,359794.0,157.1467,157.2844,157.0778,157.1959,359794.0
2021-11-12 11:20:00,159.81,159.83,159.58,159.76,281238.0,157.1959,157.2155,156.9696,157.1467,281238.0
2021-11-12 11:25:00,159.75,159.98,159.7,159.74,302187.0,157.1369,157.3631,157.0877,157.127,302187.0
2021-11-12 11:30:00,159.74,159.75,159.56,159.6,322755.0,157.127,157.1369,156.95,156.9893,322755.0
2021-11-12 11:35:00,159.61,159.66,159.53,159.58,233553.0,156.9991,157.0483,156.9205,156.9696,233553.0
2021-11-12 11:40:00,159.58,159.68,159.39,159.44,261124.0,156.9696,157.068,156.7827,156.8319,261124.0
2021-11-12 11:45:00,159.43,159.46,159.24,159.46,266650.0,156.8221,156.8516,156.6352,156.8516,266650.0
2021-11-12 11:50:00,159.45,159.56,159.39,159.49,209890.0,156.8418,156.95,156.7827,156.8811,209890.0
2021-11-12 11:55:00,159.5,159.5,159.26,159.28,211024.0,156.8909,156.8909,156.6549,156.6745,211024.0
2021-11-12 12:00:00,159.27,159.36,159.11,159.24,283443.0,156.6647,156.7532,156.5073,156.6352,283443.0
2021-11-12 12:05:00,159.25,159.7,159.24,159.45,319659.0,156.645,157.0877,156.6352,156.8418,319659.0
2021-11-12 12:10:00,159.45,159.75,159.36,159.65,213435.0,156.8418,157.1369,156.7532,157.0385,213435.0
2021-11-12 12:15:00,159.66,159.74,159.51,159.63,146274.0,157.0483,157.127,156.9008,157.0188,146274.0
2021-11-12 12:20:00,159.62,159.92,159.6,159.89,181209.0,157.009,157.3041,156.9893,157.2746,181209.0
2021-11-12 12:25:00,159.89,160.16,159.82,160.07,292360.0,157.2746,157.5402,157.2057,157.4516,292360.0
2021-11-12 12:30:00,160.08,160.12,159.68,159.72,191413.0,157.4615,157.5008,157.068,157.1073,191413.0
2021-11-12 12:35:00,159.72,159.73,159.53,159.56,149648.0,157.1073,157.1172,156.9205,156.95,149648.0
2021-11-12 12:40:00,159.56,159.56,159.38,159.45,145839.0,156.95,156.95,156.7729,156.8418,145839.0
2021-11-12 12:45:00,159.46,159.6,159.4,159.56,115540.0,156.8516,156.9893,156.7926,156.95,115540.0
2021-11-12 12:50:00,159.53,159.69,159.52,159.54,92216.0,156.9205,157.0778,156.9106,156.9303,92216.0
2021-11-12 12:55:00,159.52,159.61,159.33,159.4,138011.0,156.9106,156.9991,156.7237,156.7926,138011.0
2021-11-12 13:00:00,159.4,159.61,159.33,159.44,130055.0,156.7926,156.9991,156.7237,156.8319,130055.0
2021-11-12 13:05:00,159.43,159.54,159.22,159.22,180968.0,156.8221,156.9303,156.6155,156.6155,180968.0
2021-11-12 13:10:00,159.24,159.24,159.02,159.11,247668.0,156.6352,156.6352,156.4188,156.5073,247668.0
2021-11-12 13:15:00,159.09,159.11,158.97,159.02,397575.0,156.4877,156.5073,156.3696,156.4188,397575.0
2021-11-12 13:20:00,159.03,159.09,158.93,158.96,195974.0,156.4286,156.4877,156.3303,156.3598,195974.0
2021-11-12 13:25:00,158.96,159.18,158.94,159.15,153106.0,156.3598,156.5762,156.3401,156.5467,153106.0
2021-11-12 13:30:00,159.13,159.19,159.01,159.15,118242.0,156.527,156.586,156.409,156.5467,118242.0
2021-11-12 13:35:00,159.15,159.16,158.98,159.03,141457.0,156.5467,156.5565,156.3795,156.4286,141457.0
2021-11-12 13:40:00,159.03,159.23,158.97,159.21,124265.0,156.4286,156.6254,156.3696,156.6057,124265.0
2021-11-12 13:45:00,159.21,159.43,159.13,159.41,229576.0,156.6057,156.8221,156.527,156.8024,229576.0
2021-11-12 13:50:00,159.41,159.55,159.32,159.37,141762.0,156.8024,156.9401,156.7139,156.7631,141762.0
2021-11-12 13:55:00,159.37,159.44,159.32,159.4,103697.0,156.7631,156.8319,156.7139,156.7926,103697.0
2021-11-12 14:00:00,159.42,159.48,159.32,159.39,92840.0,156.8123,156.8713,156.7139,156.7827,92840.0
2021-11-12 14:05:00,159.39,159.45,159.34,159.37,78688.0,156.7827,156.8418,156.7336,156.7631,78688.0
2021-11-12 14:10:00,159.37,159.61,159.37,159.59,102061.0,156.7631,156.9991,156.7631,156.9795,102061.0
2021-11-12 14:15:00,159.59,159.85,159.56,159.85,152964.0,156.9795,157.2352,156.95,157.2352,152964.0
2021-11-12 14:20:00,159.85,159.94,159.62,159.67,149538.0,157.2352,157.3238,157.009,157.0582,149538.0
2021-11-12 14:25:00,159.66,159.68,159.5,159.66,127618.0,157.0483,157.068,156.8909,157.0483,127618.0
2021-11-12 14:30:00,159.67,159.71,159.51,159.54,98476.0,157.0582,157.0975,156.9008,156.9303,98476.0
2021-11-12 14:35:00,159.53,159.68,159.51,159.58,127362.0,156.9205,157.068,156.9008,156.9696,127362.0
2021-11-12 14:40:00,159.58,159.61,159.47,159.56,88583.0,156.9696,156.9991,156.8614,156.95,88583.0
2021-11-12 14:45:00,159.56,159.62,159.51,159.61,66553.0,156.95,157.009,156.9008,156.9991,66553.0
2021-11-12 14:50:00,159.61,159.69,159.6,159.67,64340.0,156.9991,157.0778,156.9893,157.0582,64340.0
2021-11-12 14:55:00,159.66,159.72,159.59,159.6,114125.0,157.0483,157.1073,156.9795,156.9893,114125.0
2021-11-12 15:00:00,159.61,159.66,159.54,159.62,118616.0,156.9991,157.0483,156.9303,157.009,118616.0
2021-11-12 15:05:00,159.63,159.75,159.55,159.7,127088.0,157.0188,157.1369,156.9401,157.0877,127088.0
2021-11-12 15:10:00,159.71,159.78,159.66,159.69,91902.0,157.0975,157.1664,157.0483,157.0778,91902.0
2021-11-12 15:15:00,159.69,159.71,159.37,159.4,194488.0,157.0778,157.0975,156.7631,156.7926,194488.0
2021-11-12 15:20:00,159.4,159.47,159.32,159.43,150301.0,156.7926,156.8614,156.7139,156.8221,150301.0
2021-11-12 15:25:00,159.43,159.52,159.41,159.5,148256.0,156.8221,156.9106,156.8024,156.8909,148256.0
2021-11-12 15:30:00,159.51,159.63,159.5,159.62,168387.0,156.9008,157.0188,156.8909,157.009,168387.0
2021-11-12 15:35:00,159.63,159.86,159.63,159.86,273930.0,157.0188,157.2451,157.0188,157.2451,273930.0
2021-11-12 15:40:00,159.86,159.96,159.82,159.86,245443.0,157.2451,157.3434,157.2057,157.2451,245443.0
2021-11-12 15:45:00,159.86,159.86,159.62,159.68,234386.0,157.2451,157.2451,157.009,157.068,234386.0
2021-11-12 15:50:00,159.68,159.72,159.5,159.51,311772.0,157.068,157.1073,156.8909,156.9008,311772.0
2021-11-12 15:55:00,159.52,159.68,159.51,159.64,724688.0,156.9106,157.068,156.9008,157.0287,724688.0
2021-11-15 09:30:00,160.07,160.72,159.81,160.32,620142.0,157.4516,158.091,157.1959,157.6975,620142.0
2021-11-15 09:35:00,160.32,160.55,159.92,160.45,188149.0,157.6975,157.9238,157.3041,157.8254,188149.0
2021-11-15 09:40:00,160.47,160.53,160.18,160.32,170349.0,157.8451,157.9041,157.5598,157.6975,170349.0
2021-11-15 09:45:00,160.32,160.42,159.85,159.95,195266.0,157.6975,157.7959,157.2352,157.3336,195266.0
2021-11-15 09:50:00,159.95,160.01,159.38,159.54,253377.0,157.3336,157.3926,156.7729,156.9303,253377.0
2021-11-15 09:55:00,159.55,159.84,159.48,159.83,136409.0,156.9401,157.2254,156.8713,157.2155,136409.0
2021-11-15 10:00:00,159.8,159.9,159.63,159.69,151481.0,157.186,157.2844,157.0188,157.0778,151481.0
2021-11-15 10:05:00,159.69,160.16,159.68,160.09,155060.0,157.0778,157.5402,157.068,157.4713,155060.0
2021-11-15 10:10:00,160.08,160.24,159.9,159.92,175307.0,157.4615,157.6188,157.2844,157.3041,175307.0
2021-11-15 10:15:00,159.94,159.97,159.72,159.77,114211.0,157.3238,157.3533,157.1073,157.1565,114211.0
2021-11-15 10:20:00,159.76,160.01,159.63,159.66,109378.0,157.1467,157.3926,157.0188,157.0483,109378.0
2021-11-15 10:25:00,159.66,159.73,159.54,159.71,89045.0,157.0483,157.1172,156.9303,157.0975,89045.0
2021-11-15 10:30:00,159.7,159.7,159.41,159.45,113405.0,157.0877,157.0877,156.8024,156.8418,113405.0
2021-11-15 10:35:00,159.45,159.53,159.41,159.45,84107.0,156.8418,156.9205,156.8024,156.8418,84107.0
2021-11-15 10:40:00,159.47,159.5,159.18,159.23,138848.0,156.8614,156.8909,156.5762,156.6254,138848.0
2021-11-15 10:45:00,159.22,159.33,159.16,159.32,103929.0,156.6155,156.7237,156.5565,156.7139,103929.0
2021-11-15 10:50:00,159.32,159.49,159.32,159.46,98503.0,156.7139,156.8811,156.7139,156.8516,98503.0
2021-11-15 10:55:00,159.46,159.46,159.25,159.27,85443.0,156.8516,156.8516,156.645,156.6647,85443.0
2021-11-15 11:00:00,159.26,159.31,159.11,159.12,87774.0,156.6549,156.7041,156.5073,156.5172,87774.0
2021-11-15 11:05:00,159.12,159.21,159.06,159.11,91626.0,156.5172,156.6057,156.4581,156.5073,91626.0
2021-11-15 11:10:00,159.14,159.28,159.08,159.25,101999.0,156.5368,156.6745,156.4778,156.645,101999.0
2021-11-15 11:15:00,159.23,159.45,159.16,159.43,96406.0,156.6254,156.8418,156.5565,156.8221,96406.0
2021-11-15 11:20:00,159.45,159.53,159.21,159.34,121435.0,156.8418,156.9205,156.6057,156.7336,121435.0
2021-11-15 11:25:00,159.33,159.38,159.09,159.11,117488.0,156.7237,156.7729,156.4877,156.5073,117488.0
2021-11-15 11:30:00,159.1,159.19,159.02,159.08,131628.0,156.4975,156.586,156.4188,156.4778,131628.0
2021-11-15 11:35:00,159.08,159.2,159.07,159.08,91737.0,156.4778,156.5959,156.468,156.4778,91737.0
2021-11-15 11:40:00,159.07,159.12,158.76,158.78,189204.0,156.468,156.5172,156.1631,156.1827,189204.0
2021-11-15 11:45:00,158.78,158.89,158.62,158.85,147606.0,156.1827,156.2909,156.0253,156.2516,147606.0
2021-11-15 11:50:00,158.84,158.93,158.67,158.67,121017.0,156.2417,156.3303,156.0745,156.0745,121017.0
2021-11-15 11:55:00,158.69,158.79,158.48,158.53,219151.0,156.0942,156.1926,155.8876,155.9368,219151.0
2021-11-15 12:00:00,158.52,158.61,158.43,158.53,146240.0,155.927,156.0155,155.8385,155.9368,146240.0
2021-11-15 12:05:00,158.53,158.56,158.49,158.52,92950.0,155.9368,155.9663,155.8975,155.927,92950.0
2021-11-15 12:10:00,158.51,158.66,158.48,158.52,103813.0,155.9171,156.0647,155.8876,155.927,103813.0
2021-11-15 12:15:00,158.52,158.55,158.4,158.43,92453.0,155.927,155.9565,155.8089,155.8385,92453.0
2021-11-15 12:20:00,158.43,158.45,158.26,158.39,161546.0,155.8385,155.8581,155.6712,155.7991,161546.0
2021-11-15 12:25:00,158.39,158.6,158.34,158.48,93088.0,155.7991,156.0057,155.7499,155.8876,93088.0
2021-11-15 12:30:00,158.48,158.52,158.41,158.45,67557.0,155.8876,155.927,155.8188,155.8581,67557.0
2021-11-15 12:35:00,158.43,158.5,158.41,158.44,71328.0,155.8385,155.9073,155.8188,155.8483,71328.0
2021-11-15 12:40:00,158.44,158.5,158.32,158.35,86743.0,155.8483,155.9073,155.7302,155.7598,86743.0
2021-11-15 12:45:00,158.35,158.38,158.22,158.24,158300.0,155.7598,155.7893,155.6319,155.6516,158300.0
2021-11-15 12:50:00,158.25,158.45,158.24,158.42,71098.0,155.6614,155.8581,155.6516,155.8286,71098.0
2021-11-15 12:55:00,158.41,158.51,158.33,158.5,91888.0,155.8188,155.9171,155.7401,155.9073,91888.0
2021-11-15 13:00:00,158.49,158.5,158.3,158.34,95992.0,155.8975,155.9073,155.7106,155.7499,95992.0
2021-11-15 13:05:00,158.34,158.55,158.22,158.51,90240.0,155.7499,155.9565,155.6319,155.9171,90240.0
2021-11-15 13:10:00,158.5,158.64,158.44,158.64,68987.0,155.9073,156.045,155.8483,156.045,68987.0
2021-11-15 13:15:00,158.63,158.64,158.47,158.5,73899.0,156.0352,156.045,155.8778,155.9073,73899.0
2021-11-15 13:20:00,158.49,158.54,158.38,158.42,75228.0,155.8975,155.9467,155.7893,155.8286,75228.0
2021-11-15 13:25:00,158.42,158.44,158.29,158.34,67397.0,155.8286,155.8483,155.7007,155.7499,67397.0
2021-11-15 13:30:00,158.34,158.35,158.23,158.23,84138.0,155.7499,155.7598,155.6417,155.6417,84138.0
2021-11-15 13:35:00,158.24,158.29,158.21,158.26,139053.0,155.6516,155.7007,155.622,155.6712,139053.0
2021-11-15 13:40:00,158.26,158.37,158.24,158.36,80509.0,155.6712,155.7794,155.6516,155.7696,80509.0
2021-11-15 13:45:00,158.35,158.37,158.17,158.19,83342.0,155.7598,155.7794,155.5827,155.6024,83342.0
2021-11-15 13:50:00,158.19,158.25,158.08,158.16,137583.0,155.6024,155.6614,155.4942,155.5729,137583.0
2021-11-15 13:55:00,158.16,158.17,158.02,158.08,113698.0,155.5729,155.5827,155.4352,155.4942,113698.0
2021-11-15 14:00:00,158.07,158.08,157.96,158.0,154462.0,155.4843,155.4942,155.3761,155.4155,154462.0
2021-11-15 14:05:00,158.01,158.07,157.96,157.99,92017.0,155.4253,155.4843,155.3761,155.4056,92017.0
2021-11-15 14:10:00,157.99,157.99,157.95,157.96,92183.0,155.4056,155.4056,155.3663,155.3761,92183.0
2021-11-15 14:15:00,157.96,157.96,157.66,157.81,232817.0,155.3761,155.3761,155.081,155.2286,232817.0
2021-11-15 14:20:00,157.83,157.96,157.76,157.92,198981.0,155.2483,155.3761,155.1794,155.3368,198981.0
2021-11-15 14:25:00,157.94,157.98,157.86,157.88,73885.0,155.3565,155.3958,155.2778,155.2974,73885.0
2021-11-15 14:30:00,157.89,157.97,157.83,157.96,81504.0,155.3073,155.386,155.2483,155.3761,81504.0
2021-11-15 14:35:00,157.97,157.97,157.85,157.93,91415.0,155.386,155.386,155.2679,155.3466,91415.0
2021-11-15 14:40:00,157.92,158.04,157.92,157.97,131604.0,155.3368,155.4548,155.3368,155.386,131604.0
2021-11-15 14:45:00,157.97,158.15,157.93,158.14,92804.0,155.386,155.563,155.3466,155.5532,92804.0
2021-11-15 14:50:00,158.12,158.14,157.93,157.96,96051.0,155.5335,155.5532,155.3466,155.3761,96051.0
2021-11-15 14:55:00,157.97,158.08,157.93,157.97,93607.0,155.386,155.4942,155.3466,155.386,93607.0
2021-11-15 15:00:00,157.98,158.16,157.97,158.1,98832.0,155.3958,155.5729,155.386,155.5138,98832.0
2021-11-15 15:05:00,158.11,158.14,158.02,158.03,66078.0,155.5237,155.5532,155.4352,155.445,66078.0
2021-11-15 15:10:00,158.04,158.2,157.97,158.02,102490.0,155.4548,155.6122,155.386,155.4352,102490.0
2021-11-15 15:15:00,158.03,158.06,157.92,158.02,100787.0,155.445,155.4745,155.3368,155.4352,100787.0
2021-11-15 15:20:00,158.02,158.09,157.93,157.99,92103.0,155.4352,155.504,155.3466,155.4056,92103.0
2021-11-15 15:25:00,157.99,158.31,157.98,158.16,122346.0,155.4056,155.7204,155.3958,155.5729,122346.0
2021-11-15 15:30:00,158.15,158.2,158.05,158.1,101780.0,155.563,155.6122,155.4647,155.5138,101780.0
2021-11-15 15:35:00,158.1,158.31,158.08,158.25,124437.0,155.5138,155.7204,155.4942,155.6614,124437.0
2021-11-15 15:40:00,158.25,158.35,158.22,158.33,137466.0,155.6614,155.7598,155.6319,155.7401,137466.0
2021-11-15 15:45:00,158.34,158.34,158.05,158.11,138183.0,155.7499,155.7499,155.4647,155.5237,138183.0
2021-11-15 15:50:00,158.1,158.31,158.06,158.2,241982.0,155.5138,155.7204,155.4745,155.6122,241982.0
2021-11-15 15:55:00,158.21,158.45,158.15,158.45,430160.0,155.622,155.8581,155.563,155.8581,430160.0
2021-11-16 09:30:00,159.06,159.21,158.55,159.04,558098.0,156.4581,156.6057,155.9565,156.4385,558098.0
2021-11-16 09:35:00,159.07,159.52,158.75,159.46,263941.0,156.468,156.9106,156.1532,156.8516,263941.0
2021-11-16 09:40:00,159.46,159.79,159.4,159.79,268585.0,156.8516,157.1762,156.7926,157.1762,268585.0
2021-11-16 09:45:00,159.79,159.95,159.62,159.72,262148.0,157.1762,157.3336,157.009,157.1073,262148.0
2021-11-16 09:50:00,159.72,159.78,158.94,159.78,262610.0,157.1073,157.1664,156.3401,157.1664,262610.0
2021-11-16 09:55:00,159.78,160.19,159.76,160.13,401433.0,157.1664,157.5697,157.1467,157.5106,401433.0
2021-11-16 10:00:00,160.12,160.24,159.91,160.05,256982.0,157.5008,157.6188,157.2942,157.432,256982.0
2021-11-16 10:05:00,160.03,160.05,159.73,159.87,150400.0,157.4123,157.432,157.1172,157.2549,150400.0
2021-11-16 10:10:00,159.88,159.97,159.52,159.57,115509.0,157.2647,157.3533,156.9106,156.9598,115509.0
2021-11-16 10:15:00,159.58,159.69,159.36,159.65,174560.0,156.9696,157.0778,156.7532,157.0385,174560.0
2021-11-16 10:20:00,159.66,159.96,159.65,159.92,102183.0,157.0483,157.3434,157.0385,157.3041,102183.0
2021-11-16 10:25:00,159.91,159.95,159.27,159.29,129844.0,157.2942,157.3336,156.6647,156.6844,129844.0
2021-11-16 10:30:00,159.29,159.42,159.27,159.42,87757.0,156.6844,156.8123,156.6647,156.8123,87757.0
2021-11-16 10:35:00,159.43,159.63,159.2,159.25,93993.0,156.8221,157.0188,156.5959,156.645,93993.0
2021-11-16 10:40:00,159.25,159.26,159.06,159.09,118934.0,156.645,156.6549,156.4581,156.4877,118934.0
2021-11-16 10:45:00,159.08,159.16,159.02,159.15,92875.0,156.4778,156.5565,156.4188,156.5467,92875.0
2021-11-16 10:50:00,159.15,159.24,159.11,159.22,94753.0,156.5467,156.6352,156.5073,156.6155,94753.0
2021-11-16 10:55:00,159.23,159.23,159.05,159.19,87741.0,156.6254,156.6254,156.4483,156.586,87741.0
2021-11-16 11:00:00,159.19,159.47,159.19,159.37,97960.0,156.586,156.8614,156.586,156.7631,97960.0
2021-11-16 11:05:00,159.37,159.49,159.33,159.47,45200.0,156.7631,156.8811,156.7237,156.8614,45200.0
2021-11-16 11:10:00,159.47,159.66,159.42,159.62,64631.0,156.8614,157.0483,156.8123,157.009,64631.0
2021-11-16 11:15:00,159.63,160.03,159.62,159.96,197075.0,157.0188,157.4123,157.009,157.3434,197075.0
2021-11-16 11:20:00,159.95,160.06,159.85,159.87,105536.0,157.3336,157.4418,157.2352,157.2549,105536.0
2021-11-16 11:25:00,159.86,159.96,159.45,159.55,168892.0,157.2451,157.3434,156.8418,156.9401,168892.0
2021-11-16 11:30:00,159.56,159.56,159.38,159.55,100217.0,156.95,156.95,156.7729,156.9401,100217.0
2021-11-16 11:35:00,159.53,159.57,159.42,159.44,86296.0,156.9205,156.9598,156.8123,156.8319,86296.0
2021-11-16 11:40:00,159.44,159.55,159.38,159.41,69371.0,156.8319,156.9401,156.7729,156.8024,69371.0
2021-11-16 11:45:00,159.41,159.57,159.39,159.51,48394.0,156.8024,156.9598,156.7827,156.9008,48394.0
2021-11-16 11:50:00,159.51,159.54,159.41,159.52,81439.0,156.9008,156.9303,156.8024,156.9106,81439.0
2021-11-16 11:55:00,159.51,159.51,159.39,159.43,63307.0,156.9008,156.9008,156.7827,156.8221,63307.0
2021-11-16 12:00:00,159.43,159.66,159.25,159.26,144283.0,156.8221,157.0483,156.645,156.6549,144283.0
2021-11-16 12:05:00,159.26,159.29,159.22,159.25,80437.0,156.6549,156.6844,156.6155,156.645,80437.0
2021-11-16 12:10:00,159.25,159.56,159.23,159.52,84138.0,156.645,156.95,156.6254,156.9106,84138.0
2021-11-16 12:15:00,159.5,159.52,159.31,159.48,59581.0,156.8909,156.9106,156.7041,156.8713,59581.0
2021-11-16 12:20:00,159.47,159.59,159.42,159.47,77150.0,156.8614,156.9795,156.8123,156.8614,77150.0
2021-11-16 12:25:00,159.47,159.48,159.32,159.33,76357.0,156.8614,156.8713,156.7139,156.7237,76357.0
2021-11-16 12:30:00,159.33,159.48,159.24,159.39,142906.0,156.7237,156.8713,156.6352,156.7827,142906.0
2021-11-16 12:35:00,159.39,159.44,159.3,159.35,96792.0,156.7827,156.8319,156.6942,156.7434,96792.0
2021-11-16 12:40:00,159.34,159.36,159.16,159.23,95166.0,156.7336,156.7532,156.5565,156.6254,95166.0
2021-11-16 12:45:00,159.23,159.29,159.17,159.22,55205.0,156.6254,156.6844,156.5663,156.6155,55205.0
2021-11-16 12:50:00,159.22,159.25,159.15,159.22,60660.0,156.6155,156.645,156.5467,156.6155,60660.0
2021-11-16 12:55:00,159.2,159.25,159.11,159.12,67423.0,156.5959,156.645,156.5073,156.5172,67423.0
2021-11-16 13:00:00,159.13,159.14,159.04,159.04,93544.0,156.527,156.5368,156.4385,156.4385,93544.0
2021-11-16 13:05:00,159.05,159.05,158.91,158.97,106094.0,156.4483,156.4483,156.3106,156.3696,106094.0
2021-11-16 13:10:00,158.97,159.07,158.9,158.93,61361.0,156.3696,156.468,156.3008,156.3303,61361.0
2021-11-16 13:15:00,158.93,159.0,158.86,158.87,74766.0,156.3303,156.3991,156.2614,156.2713,74766.0
2021-11-16 13:20:00,158.87,158.97,158.86,158.93,40765.0,156.2713,156.3696,156.2614,156.3303,40765.0
2021-11-16 13:25:00,158.92,159.1,158.87,159.1,65492.0,156.3204,156.4975,156.2713,156.4975,65492.0
2021-11-16 13:30:00,159.12,159.18,158.88,158.91,82351.0,156.5172,156.5762,156.2811,156.3106,82351.0
2021-11-16 13:35:00,158.91,158.91,158.83,158.88,61214.0,156.3106,156.3106,156.2319,156.2811,61214.0
2021-11-16 13:40:00,158.87,158.92,158.83,158.9,84983.0,156.2713,156.3204,156.2319,156.3008,84983.0
2021-11-16 13:45:00,158.89,159.14,158.84,159.05,182956.0,156.2909,156.5368,156.2417,156.4483,182956.0
2021-11-16 13:50:00,159.05,159.07,158.98,159.03,91370.0,156.4483,156.468,156.3795,156.4286,91370.0
2021-11-16 13:55:00,159.03,159.08,158.95,159.0,103840.0,156.4286,156.4778,156.3499,156.3991,103840.0
2021-11-16 14:00:00,159.01,159.09,158.99,159.05,61742.0,156.409,156.4877,156.3893,156.4483,61742.0
2021-11-16 14:05:00,159.05,159.13,158.99,159.09,92110.0,156.4483,156.527,156.3893,156.4877,92110.0
2021-11-16 14:10:00,159.09,159.21,159.05,159.06,72513.0,156.4877,156.6057,156.4483,156.4581,72513.0
2021-11-16 14:15:00,159.05,159.17,159.02,159.16,69177.0,156.4483,156.5663,156.4188,156.5565,69177.0
2021-11-16 14:20:00,159.16,159.32,158.99,159.02,118064.0,156.5565,156.7139,156.3893,156.4188,118064.0
2021-11-16 14:25:00,159.02,159.21,159.0,159.21,62793.0,156.4188,156.6057,156.3991,156.6057,62793.0
2021-11-16 14:30:00,159.2,159.26,159.11,159.14,71484.0,156.5959,156.6549,156.5073,156.5368,71484.0
2021-11-16 14:35:00,159.13,159.15,159.02,159.06,57432.0,156.527,156.5467,156.4188,156.4581,57432.0
2021-11-16 14:40:00,159.07,159.1,158.99,159.03,107631.0,156.468,156.4975,156.3893,156.4286,107631.0
2021-11-16 14:45:00,159.04,159.14,159.02,159.05,90163.0,156.4385,156.5368,156.4188,156.4483,90163.0
2021-11-16 14:50:00,159.06,159.1,159.02,159.09,70966.0,156.4581,156.4975,156.4188,156.4877,70966.0
2021-11-16 14:55:00,159.08,159.09,158.94,158.98,107737.0,156.4778,156.4877,156.3401,156.3795,107737.0
2021-11-16 15:00:00,158.98,159.04,158.77,158.78,142253.0,156.3795,156.4385,156.1729,156.1827,142253.0
2021-11-16 15:05:00,158.78,158.84,158.72,158.76,146675.0,156.1827,156.2417,156.1237,156.1631,146675.0
2021-11-16 15:10:00,158.77,158.97,158.68,158.96,128749.0,156.1729,156.3696,156.0844,156.3598,128749.0
2021-11-16 15:15:00,158.96,159.01,158.83,158.83,101665.0,156.3598,156.409,156.2319,156.2319,101665.0
2021-11-16 15:20:00,158.83,159.06,158.79,158.83,96527.0,156.2319,156.4581,156.1926,156.2319,96527.0
2021-11-16 15:25:00,158.85,158.88,158.8,158.87,70135.0,156.2516,156.2811,156.2024,156.2713,70135.0
2021-11-16 15:30:00,158.86,158.92,158.82,158.9,97037.0,156.2614,156.3204,156.2221,156.3008,97037.0
2021-11-16 15:35:00,158.89,159.05,158.88,158.93,128010.0,156.2909,156.4483,156.2811,156.3303,128010.0
2021-11-16 15:40:00,158.93,159.05,158.92,158.94,166273.0,156.3303,156.4483,156.3204,156.3401,166273.0
2021-11-16 15:45:00,158.94,158.99,158.85,158.85,164323.0,156.3401,156.3893,156.2516,156.2516,164323.0
2021-11-16 15:50:00,158.85,158.96,158.83,158.91,203298.0,156.2516,156.3598,156.2319,156.3106,203298.0
2021-11-16 15:55:00,158.91,159.08,158.75,158.82,538599.0,156.3106,156.4778,156.1532,156.2221,538599.0
2021-11-17 09:30:00,158.67,158.89,157.68,158.5,542040.0,156.0745,156.2909,155.1007,155.9073,542040.0
2021-11-17 09:35:00,158.45,158.77,158.22,158.58,122862.0,155.8581,156.1729,155.6319,155.986,122862.0
2021-11-17 09:40:00,158.56,158.71,158.25,158.32,83228.0,155.9663,156.1139,155.6614,155.7302,83228.0
2021-11-17 09:45:00,158.31,158.42,158.22,158.24,163755.0,155.7204,155.8286,155.6319,155.6516,163755.0
2021-11-17 09:50:00,158.22,158.37,157.92,157.94,179992.0,155.6319,155.7794,155.3368,155.3565,179992.0
2021-11-17 09:55:00,157.95,158.29,157.94,158.13,112128.0,155.3663,155.7007,155.3565,155.5434,112128.0
2021-11-17 10:00:00,158.12,158.4,158.11,158.28,111800.0,155.5335,155.8089,155.5237,155.6909,111800.0
2021-11-17 10:05:00,158.25,158.38,158.19,158.38,127027.0,155.6614,155.7893,155.6024,155.7893,127027.0
2021-11-17 10:10:00,158.39,158.56,158.39,158.5,100544.0,155.7991,155.9663,155.7991,155.9073,100544.0
2021-11-17 10:15:00,158.5,158.51,158.18,158.18,116956.0,155.9073,155.9171,155.5925,155.5925,116956.0
2021-11-17 10:20:00,158.19,158.21,157.99,158.18,125036.0,155.6024,155.622,155.4056,155.5925,125036.0
2021-11-17 10:25:00,158.18,158.54,158.18,158.3,79738.0,155.5925,155.9467,155.5925,155.7106,79738.0
2021-11-17 10:30:00,158.32,158.51,158.25,158.42,58883.0,155.7302,155.9171,155.6614,155.8286,58883.0
2021-11-17 10:35:00,158.42,158.45,158.3,158.4,52121.0,155.8286,155.8581,155.7106,155.8089,52121.0
2021-11-17 10:40:00,158.41,158.47,158.21,158.21,42445.0,155.8188,155.8778,155.622,155.622,42445.0
2021-11-17 10:45:00,158.22,158.32,158.07,158.11,81662.0,155.6319,155.7302,155.4843,155.5237,81662.0
2021-11-17 10:50:00,158.1,158.2,157.96,158.05,88213.0,155.5138,155.6122,155.3761,155.4647,88213.0
2021-11-17 10:55:00,158.05,158.09,157.93,158.04,63366.0,155.4647,155.504,155.3466,155.4548,63366.0
2021-11-17 11:00:00,158.04,158.1,157.96,158.0,70894.0,155.4548,155.5138,155.3761,155.4155,70894.0
2021-11-17 11:05:00,158.01,158.11,157.93,157.94,85278.0,155.4253,155.5237,155.3466,155.3565,85278.0
2021-11-17 11:10:00,157.94,157.98,157.84,157.87,75554.0,155.3565,155.3958,155.2581,155.2876,75554.0
2021-11-17 11:15:00,157.87,157.88,157.74,157.8,91601.0,155.2876,155.2974,155.1597,155.2188,91601.0
2021-11-17 11:20:00,157.78,157.85,157.68,157.74,61395.0,155.1991,155.2679,155.1007,155.1597,61395.0
2021-11-17 11:25:00,157.75,157.85,157.73,157.76,58866.0,155.1696,155.2679,155.1499,155.1794,58866.0
2021-11-17 11:30:00,157.75,157.91,157.72,157.9,57768.0,155.1696,155.327,155.1401,155.3171,57768.0
2021-11-17 11:35:00,157.89,157.95,157.82,157.91,53741.0,155.3073,155.3663,155.2384,155.327,53741.0
2021-11-17 11:40:00,157.91,157.97,157.81,157.83,58758.0,155.327,155.386,155.2286,155.2483,58758.0
2021-11-17 11:45:00,157.83,157.97,157.82,157.93,37485.0,155.2483,155.386,155.2384,155.3466,37485.0
2021-11-17 11:50:00,157.92,157.92,157.72,157.75,51074.0,155.3368,155.3368,155.1401,155.1696,51074.0
2021-11-17 11:55:00,157.74,157.83,157.7,157.73,65595.0,155.1597,155.2483,155.1204,155.1499,65595.0
2021-11-17 12:00:00,157.73,157.75,157.51,157.54,97374.0,155.1499,155.1696,154.9335,154.963,97374.0
2021-11-17 12:05:00,157.54,157.55,157.04,157.08,266533.0,154.963,154.9728,154.4712,154.5105,266533.0
2021-11-17 12:10:00,157.08,157.15,156.75,156.86,214903.0,154.5105,154.5794,154.1859,154.2941,214903.0
2021-11-17 12:15:00,156.86,156.89,156.75,156.79,122190.0,154.2941,154.3236,154.1859,154.2253,122190.0
2021-11-17 12:20:00,156.81,157.09,156.8,157.06,94086.0,154.2449,154.5204,154.2351,154.4909,94086.0
2021-11-17 12:25:00,157.05,157.5,157.04,157.29,152901.0,154.481,154.9237,154.4712,154.7171,152901.0
2021-11-17 12:30:00,157.32,157.42,157.23,157.35,87088.0,154.7466,154.845,154.6581,154.7761,87088.0
2021-11-17 12:35:00,157.37,157.48,157.35,157.39,61301.0,154.7958,154.904,154.7761,154.8155,61301.0
2021-11-17 12:40:00,157.39,157.43,157.15,157.22,66213.0,154.8155,154.8548,154.5794,154.6482,66213.0
2021-11-17 12:45:00,157.21,157.21,157.14,157.2,57362.0,154.6384,154.6384,154.5696,154.6286,57362.0
2021-11-17 12:50:00,157.19,157.23,157.11,157.17,73641.0,154.6187,154.6581,154.54,154.5991,73641.0
2021-11-17 12:55:00,157.16,157.3,157.1,157.22,67805.0,154.5892,154.7269,154.5302,154.6482,67805.0
2021-11-17 13:00:00,157.22,157.29,157.18,157.2,48651.0,154.6482,154.7171,154.6089,154.6286,48651.0
2021-11-17 13:05:00,157.21,157.4,157.19,157.22,60272.0,154.6384,154.8253,154.6187,154.6482,60272.0
2021-11-17 13:10:00,157.22,157.31,157.13,157.23,69894.0,154.6482,154.7368,154.5597,154.6581,69894.0
2021-11-17 13:15:00,157.22,157.23,157.08,157.1,44544.0,154.6482,154.6581,154.5105,154.5302,44544.0
2021-11-17 13:20:00,157.09,157.13,157.02,157.12,46580.0,154.5204,154.5597,154.4515,154.5499,46580.0
2021-11-17 13:25:00,157.12,157.13,157.05,157.08,42817.0,154.5499,154.5597,154.481,154.5105,42817.0
2021-11-17 13:30:00,157.08,157.16,157.06,157.11,79152.0,154.5105,154.5892,154.4909,154.54,79152.0
2021-11-17 13:35:00,157.12,157.3,157.1,157.28,43103.0,154.5499,154.7269,154.5302,154.7073,43103.0
2021-11-17 13:40:00,157.27,157.33,157.22,157.31,37088.0,154.6974,154.7564,154.6482,154.7368,37088.0
2021-11-17 13:45:00,157.31,157.41,157.27,157.31,59098.0,154.7368,154.8351,154.6974,154.7368,59098.0
2021-11-17 13:50:00,157.32,157.43,157.3,157.4,33568.0,154.7466,154.8548,154.7269,154.8253,33568.0
2021-11-17 13:55:00,157.41,157.42,157.3,157.4,37429.0,154.8351,154.845,154.7269,154.8253,37429.0
2021-11-17 14:00:00,157.41,157.65,157.41,157.64,160243.0,154.8351,155.0712,154.8351,155.0614,160243.0
2021-11-17 14:05:00,157.63,157.69,157.56,157.58,56949.0,155.0515,155.1106,154.9827,155.0024,56949.0
2021-11-17 14:10:00,157.59,157.75,157.58,157.7,85711.0,155.0122,155.1696,155.0024,155.1204,85711.0
2021-11-17 14:15:00,157.72,157.75,157.61,157.68,55608.0,155.1401,155.1696,155.0319,155.1007,55608.0
2021-11-17 14:20:00,157.68,157.68,157.5,157.64,104631.0,155.1007,155.1007,154.9237,155.0614,104631.0
2021-11-17 14:25:00,157.64,157.69,157.58,157.61,37162.0,155.0614,155.1106,155.0024,155.0319,37162.0
2021-11-17 14:30:00,157.6,157.66,157.56,157.58,36988.0,155.022,155.081,154.9827,155.0024,36988.0
2021-11-17 14:35:00,157.59,157.73,157.58,157.72,44874.0,155.0122,155.1499,155.0024,155.1401,44874.0
2021-11-17 14:40:00,157.72,157.8,157.67,157.75,92177.0,155.1401,155.2188,155.0909,155.1696,92177.0
2021-11-17 14:45:00,157.75,157.97,157.73,157.96,48644.0,155.1696,155.386,155.1499,155.3761,48644.0
2021-11-17 14:50:00,157.95,157.99,157.87,157.9,48095.0,155.3663,155.4056,155.2876,155.3171,48095.0
2021-11-17 14:55:00,157.88,157.92,157.83,157.86,60646.0,155.2974,155.3368,155.2483,155.2778,60646.0
2021-11-17 15:00:00,157.87,157.98,157.82,157.92,92178.0,155.2876,155.3958,155.2384,155.3368,92178.0
2021-11-17 15:05:00,157.92,158.08,157.9,158.05,74595.0,155.3368,155.4942,155.3171,155.4647,74595.0
2021-11-17 15:10:00,158.05,158.17,158.03,158.12,80760.0,155.4647,155.5827,155.445,155.5335,80760.0
2021-11-17 15:15:00,158.13,158.33,158.04,158.06,123812.0,155.5434,155.7401,155.4548,155.4745,123812.0
2021-11-17 15:20:00,158.05,158.07,157.94,158.06,102646.0,155.4647,155.4843,155.3565,155.4745,102646.0
2021-11-17 15:25:00,158.06,158.07,157.98,158.03,68273.0,155.4745,155.4843,155.3958,155.445,68273.0
2021-11-17 15:30:00,158.03,158.07,157.87,157.88,84279.0,155.445,155.4843,155.2876,155.2974,84279.0
2021-11-17 15:35:00,157.87,158.04,157.86,157.92,89606.0,155.2876,155.4548,155.2778,155.3368,89606.0
2021-11-17 15:40:00,157.92,158.0,157.84,158.0,98954.0,155.3368,155.4155,155.2581,155.4155,98954.0
2021-11-17 15:45:00,157.99,158.0,157.52,157.57,150854.0,155.4056,155.4155,154.9433,154.9925,150854.0
2021-11-17 15:50:00,157.56,157.65,157.47,157.48,248786.0,154.9827,155.0712,154.8942,154.904,248786.0
2021-11-17 15:55:00,157.48,157.55,157.26,157.34,600153.0,154.904,154.9728,154.6876,154.7663,600153.0
2021-11-18 09:30:00,157.09,157.3,156.14,156.56,469837.0,154.5204,154.7269,153.5859,153.999,469837.0
2021-11-18 09:35:00,156.53,156.67,156.17,156.45,222627.0,153.9695,154.1072,153.6154,153.8908,222627.0
2021-11-18 09:40:00,156.44,156.56,155.93,155.93,220060.0,153.881,153.999,153.3793,153.3793,220060.0
2021-11-18 09:45:00,155.93,156.08,155.43,155.44,374957.0,153.3793,153.5269,152.8875,152.8974,374957.0
2021-11-18 09:50:00,155.46,155.9,155.33,155.64,248915.0,152.917,153.3498,152.7892,153.0941,248915.0
2021-11-18 09:55:00,155.64,155.8,155.51,155.55,127316.0,153.0941,153.2515,152.9662,153.0056,127316.0
2021-11-18 10:00:00,155.58,155.6,155.06,155.1,274742.0,153.0351,153.0547,152.5236,152.5629,274742.0
2021-11-18 10:05:00,155.09,155.13,154.5,154.51,284664.0,152.5531,152.5924,151.9727,151.9826,284664.0
2021-11-18 10:10:00,154.51,154.51,153.71,153.88,447268.0,151.9826,151.9826,151.1957,151.3629,447268.0
2021-11-18 10:15:00,153.86,154.28,153.76,154.01,244620.0,151.3432,151.7563,151.2448,151.4908,244620.0
2021-11-18 10:20:00,154.02,154.28,153.92,154.19,219525.0,151.5006,151.7563,151.4022,151.6678,219525.0
2021-11-18 10:25:00,154.17,154.36,154.03,154.24,234189.0,151.6481,151.835,151.5104,151.717,234189.0
2021-11-18 10:30:00,154.25,154.51,154.25,154.4,146873.0,151.7268,151.9826,151.7268,151.8744,146873.0
2021-11-18 10:35:00,154.41,154.55,154.23,154.32,155775.0,151.8842,152.0219,151.7072,151.7957,155775.0
2021-11-18 10:40:00,154.31,154.57,154.28,154.55,183200.0,151.7858,152.0416,151.7563,152.0219,183200.0
2021-11-18 10:45:00,154.57,154.75,154.38,154.68,174749.0,152.0416,152.2186,151.8547,152.1498,174749.0
2021-11-18 10:50:00,154.7,154.86,154.68,154.8,147395.0,152.1695,152.3268,152.1498,152.2678,147395.0
2021-11-18 10:55:00,154.8,154.84,154.49,154.55,109563.0,152.2678,152.3072,151.9629,152.0219,109563.0
2021-11-18 11:00:00,154.55,154.58,154.23,154.33,169924.0,152.0219,152.0514,151.7072,151.8055,169924.0
2021-11-18 11:05:00,154.34,154.71,154.34,154.65,103680.0,151.8154,152.1793,151.8154,152.1203,103680.0
2021-11-18 11:10:00,154.64,154.73,154.53,154.72,58185.0,152.1104,152.199,152.0022,152.1891,58185.0
2021-11-18 11:15:00,154.72,154.84,154.62,154.62,105492.0,152.1891,152.3072,152.0908,152.0908,105492.0
2021-11-18 11:20:00,154.64,154.99,154.62,154.88,178464.0,152.1104,152.4547,152.0908,152.3465,178464.0
2021-11-18 11:25:00,154.88,155.06,154.8,154.96,119712.0,152.3465,152.5236,152.2678,152.4252,119712.0
2021-11-18 11:30:00,154.97,155.03,154.81,154.99,72062.0,152.435,152.4941,152.2777,152.4547,72062.0
2021-11-18 11:35:00,154.97,155.38,154.91,155.32,80957.0,152.435,152.8383,152.376,152.7793,80957.0
2021-11-18 11:40:00,155.33,155.5,155.32,155.41,185186.0,152.7892,152.9564,152.7793,152.8679,185186.0
2021-11-18 11:45:00,155.41,155.56,155.25,155.4,112682.0,152.8679,153.0154,152.7105,152.858,112682.0
2021-11-18 11:50:00,155.4,155.54,155.23,155.49,112809.0,152.858,152.9957,152.6908,152.9465,112809.0
2021-11-18 11:55:00,155.49,155.61,155.16,155.61,116526.0,152.9465,153.0646,152.6219,153.0646,116526.0
2021-11-18 12:00:00,155.62,155.78,155.52,155.77,88702.0,153.0744,153.2318,152.9761,153.222,88702.0
2021-11-18 12:05:00,155.77,155.84,155.6,155.83,73243.0,153.222,153.2908,153.0547,153.281,73243.0
2021-11-18 12:10:00,155.85,155.95,155.68,155.9,101618.0,153.3007,153.399,153.1334,153.3498,101618.0
2021-11-18 12:15:00,155.89,156.01,155.8,155.93,125992.0,153.34,153.458,153.2515,153.3793,125992.0
2021-11-18 12:20:00,155.93,156.08,155.84,155.93,106460.0,153.3793,153.5269,153.2908,153.3793,106460.0
2021-11-18 12:25:00,155.93,156.0,155.81,155.84,75941.0,153.3793,153.4482,153.2613,153.2908,75941.0
2021-11-18 12:30:00,155.83,155.85,155.68,155.71,78108.0,153.281,153.3007,153.1334,153.1629,78108.0
2021-11-18 12:35:00,155.71,155.73,155.46,155.69,73947.0,153.1629,153.1826,152.917,153.1433,73947.0
2021-11-18 12:40:00,155.68,155.72,155.48,155.5,88537.0,153.1334,153.1728,152.9367,152.9564,88537.0
2021-11-18 12:45:00,155.5,155.54,155.28,155.31,63803.0,152.9564,152.9957,152.74,152.7695,63803.0
2021-11-18 12:50:00,155.32,155.34,155.13,155.23,46612.0,152.7793,152.799,152.5924,152.6908,46612.0
2021-11-18 12:55:00,155.22,155.38,155.12,155.3,71468.0,152.681,152.8383,152.5826,152.7596,71468.0
2021-11-18 13:00:00,155.3,155.45,155.2,155.36,64535.0,152.7596,152.9072,152.6613,152.8187,64535.0
2021-11-18 13:05:00,155.36,155.38,155.21,155.25,37293.0,152.8187,152.8383,152.6711,152.7105,37293.0
2021-11-18 13:10:00,155.24,155.48,155.22,155.47,53966.0,152.7006,152.9367,152.681,152.9269,53966.0
2021-11-18 13:15:00,155.47,155.47,155.22,155.24,46051.0,152.9269,152.9269,152.681,152.7006,46051.0
2021-11-18 13:20:00,155.24,155.29,155.07,155.26,54391.0,152.7006,152.7498,152.5334,152.7203,54391.0
2021-11-18 13:25:00,155.26,155.41,155.26,155.41,61617.0,152.7203,152.8679,152.7203,152.8679,61617.0
2021-11-18 13:30:00,155.41,155.48,155.28,155.33,57223.0,152.8679,152.9367,152.74,152.7892,57223.0
2021-11-18 13:35:00,155.33,155.5,155.28,155.39,46266.0,152.7892,152.9564,152.74,152.8482,46266.0
2021-11-18 13:40:00,155.38,155.44,155.32,155.34,23937.0,152.8383,152.8974,152.7793,152.799,23937.0
2021-11-18 13:45:00,155.32,155.4,155.31,155.36,31535.0,152.7793,152.858,152.7695,152.8187,31535.0
2021-11-18 13:50:00,155.36,155.38,155.04,155.09,52759.0,152.8187,152.8383,152.5039,152.5531,52759.0
2021-11-18 13:55:00,155.09,155.3,155.07,155.28,51735.0,152.5531,152.7596,152.5334,152.74,51735.0
2021-11-18 14:00:00,155.27,155.27,155.13,155.22,46714.0,152.7301,152.7301,152.5924,152.681,46714.0
2021-11-18 14:05:00,155.21,155.31,155.14,155.14,50122.0,152.6711,152.7695,152.6023,152.6023,50122.0
2021-11-18 14:10:00,155.16,155.18,155.06,155.11,55083.0,152.6219,152.6416,152.5236,152.5728,55083.0
2021-11-18 14:15:00,155.1,155.13,155.03,155.1,61835.0,152.5629,152.5924,152.4941,152.5629,61835.0
2021-11-18 14:20:00,155.1,155.18,154.96,155.15,77577.0,152.5629,152.6416,152.4252,152.6121,77577.0
2021-11-18 14:25:00,155.14,155.19,155.01,155.11,46660.0,152.6023,152.6514,152.4744,152.5728,46660.0
2021-11-18 14:30:00,155.12,155.29,155.01,155.29,38916.0,152.5826,152.7498,152.4744,152.7498,38916.0
2021-11-18 14:35:00,155.29,155.34,155.17,155.22,46680.0,152.7498,152.799,152.6318,152.681,46680.0
2021-11-18 14:40:00,155.22,155.34,155.2,155.3,37794.0,152.681,152.799,152.6613,152.7596,37794.0
2021-11-18 14:45:00,155.31,155.48,155.27,155.39,42235.0,152.7695,152.9367,152.7301,152.8482,42235.0
2021-11-18 14:50:00,155.4,155.49,155.35,155.38,45230.0,152.858,152.9465,152.8088,152.8383,45230.0
2021-11-18 14:55:00,155.36,155.44,155.21,155.42,68189.0,152.8187,152.8974,152.6711,152.8777,68189.0
2021-11-18 15:00:00,155.44,155.47,155.28,155.33,39540.0,152.8974,152.9269,152.74,152.7892,39540.0
2021-11-18 15:05:00,155.34,155.44,155.3,155.38,68304.0,152.799,152.8974,152.7596,152.8383,68304.0
2021-11-18 15:10:00,155.36,155.41,155.26,155.39,44659.0,152.8187,152.8679,152.7203,152.8482,44659.0
2021-11-18 15:15:00,155.4,155.44,155.26,155.3,56463.0,152.858,152.8974,152.7203,152.7596,56463.0
2021-11-18 15:20:00,155.3,155.39,155.18,155.36,52324.0,152.7596,152.8482,152.6416,152.8187,52324.0
2021-11-18 15:25:00,155.37,155.49,155.34,155.48,39171.0,152.8285,152.9465,152.799,152.9367,39171.0
2021-11-18 15:30:00,155.47,155.56,155.42,155.5,84357.0,152.9269,153.0154,152.8777,152.9564,84357.0
2021-11-18 15:35:00,155.5,155.6,155.41,155.42,86413.0,152.9564,153.0547,152.8679,152.8777,86413.0
2021-11-18 15:40:00,155.42,155.63,155.36,155.53,142645.0,152.8777,153.0843,152.8187,152.9859,142645.0
2021-11-18 15:45:00,155.52,155.59,155.48,155.52,101784.0,152.9761,153.0449,152.9367,152.9761,101784.0
2021-11-18 15:50:00,155.52,155.65,155.48,155.49,174761.0,152.9761,153.1039,152.9367,152.9465,174761.0
2021-11-18 15:55:00,155.49,155.61,155.41,155.58,361074.0,152.9465,153.0646,152.8679,153.0351,361074.0
2021-11-19 09:30:00,155.02,155.21,153.92,154.14,698192.0,152.4842,152.6711,151.4022,151.6186,698192.0
2021-11-19 09:35:00,154.2,154.41,153.76,153.81,183004.0,151.6776,151.8842,151.2448,151.294,183004.0
2021-11-19 09:40:00,153.86,154.69,153.75,154.52,217383.0,151.3432,152.1596,151.235,151.9924,217383.0
2021-11-19 09:45:00,154.55,154.69,154.17,154.2,98061.0,152.0219,152.1596,151.6481,151.6776,98061.0
2021-11-19 09:50:00,154.2,154.23,153.75,154.04,120867.0,151.6776,151.7072,151.235,151.5203,120867.0
2021-11-19 09:55:00,154.05,154.05,153.64,153.75,139168.0,151.5301,151.5301,151.1268,151.235,139168.0
2021-11-19 10:00:00,153.73,153.75,153.08,153.12,245830.0,151.2153,151.235,150.576,150.6153,245830.0
2021-11-19 10:05:00,153.12,153.7,153.05,153.58,162272.0,150.6153,151.1858,150.5465,151.0678,162272.0
2021-11-19 10:10:00,153.56,153.75,153.52,153.74,126428.0,151.0481,151.235,151.0088,151.2252,126428.0
2021-11-19 10:15:00,153.74,153.75,153.56,153.71,96625.0,151.2252,151.235,151.0481,151.1957,96625.0
2021-11-19 10:20:00,153.71,153.85,153.43,153.47,100490.0,151.1957,151.3334,150.9202,150.9596,100490.0
2021-11-19 10:25:00,153.46,153.67,153.32,153.38,94455.0,150.9497,151.1563,150.812,150.8711,94455.0
2021-11-19 10:30:00,153.39,153.69,153.35,153.55,111492.0,150.8809,151.176,150.8415,151.0383,111492.0
2021-11-19 10:35:00,153.53,153.68,153.47,153.62,120220.0,151.0186,151.1661,150.9596,151.1071,120220.0
2021-11-19 10:40:00,153.61,153.87,153.55,153.75,138400.0,151.0973,151.353,151.0383,151.235,138400.0
2021-11-19 10:45:00,153.75,153.86,153.59,153.69,89455.0,151.235,151.3432,151.0776,151.176,89455.0
2021-11-19 10:50:00,153.69,153.71,153.55,153.65,134692.0,151.176,151.1957,151.0383,151.1366,134692.0
2021-11-19 10:55:00,153.65,153.79,153.6,153.67,131483.0,151.1366,151.2743,151.0875,151.1563,131483.0
2021-11-19 11:00:00,153.68,153.85,153.64,153.85,131074.0,151.1661,151.3334,151.1268,151.3334,131074.0
2021-11-19 11:05:00,153.85,153.95,153.78,153.9,127579.0,151.3334,151.4317,151.2645,151.3826,127579.0
2021-11-19 11:10:00,153.9,153.95,153.82,153.83,54280.0,151.3826,151.4317,151.3039,151.3137,54280.0
2021-11-19 11:15:00,153.83,153.91,153.72,153.75,67824.0,151.3137,151.3924,151.2055,151.235,67824.0
2021-11-19 11:20:00,153.75,153.77,153.67,153.77,156495.0,151.235,151.2547,151.1563,151.2547,156495.0
2021-11-19 11:25:00,153.77,153.85,153.47,153.5,104436.0,151.2547,151.3334,150.9596,150.9891,104436.0
2021-11-19 11:30:00,153.51,153.77,153.5,153.74,116164.0,150.9989,151.2547,150.9891,151.2252,116164.0
2021-11-19 11:35:00,153.74,154.2,153.6,154.2,124469.0,151.2252,151.6776,151.0875,151.6776,124469.0
2021-11-19 11:40:00,154.19,154.33,153.83,153.9,130589.0,151.6678,151.8055,151.3137,151.3826,130589.0
2021-11-19 11:45:00,153.91,153.99,153.84,153.88,72630.0,151.3924,151.4711,151.3235,151.3629,72630.0
2021-11-19 11:50:00,153.87,153.87,153.69,153.7,74064.0,151.353,151.353,151.176,151.1858,74064.0
2021-11-19 11:55:00,153.71,153.95,153.71,153.91,60464.0,151.1957,151.4317,151.1957,151.3924,60464.0
2021-11-19 12:00:00,153.95,154.78,153.36,153.37,333553.0,151.4317,152.2482,150.8514,150.8612,333553.0
2021-11-19 12:05:00,153.4,153.58,153.27,153.55,120533.0,150.8907,151.0678,150.7629,151.0383,120533.0
2021-11-19 12:10:00,153.56,153.85,153.54,153.77,144827.0,151.0481,151.3334,151.0284,151.2547,144827.0
2021-11-19 12:15:00,153.77,153.86,153.71,153.78,80983.0,151.2547,151.3432,151.1957,151.2645,80983.0
2021-11-19 12:20:00,153.77,154.06,153.74,154.06,80527.0,151.2547,151.5399,151.2252,151.5399,80527.0
2021-11-19 12:25:00,154.05,154.46,154.05,154.42,102235.0,151.5301,151.9334,151.5301,151.894,102235.0
2021-11-19 12:30:00,154.44,154.49,154.25,154.28,94790.0,151.9137,151.9629,151.7268,151.7563,94790.0
2021-11-19 12:35:00,154.28,154.41,154.16,154.41,95814.0,151.7563,151.8842,151.6383,151.8842,95814.0
2021-11-19 12:40:00,154.43,154.43,154.21,154.36,80315.0,151.9039,151.9039,151.6875,151.835,80315.0
2021-11-19 12:45:00,154.34,154.35,154.03,154.04,65917.0,151.8154,151.8252,151.5104,151.5203,65917.0
2021-11-19 12:50:00,154.06,154.22,153.92,154.19,67987.0,151.5399,151.6973,151.4022,151.6678,67987.0
2021-11-19 12:55:00,154.19,154.35,153.91,153.95,81414.0,151.6678,151.8252,151.3924,151.4317,81414.0
2021-11-19 13:00:00,153.94,153.98,153.81,153.9,88200.0,151.4219,151.4612,151.294,151.3826,88200.0
2021-11-19 13:05:00,153.89,153.91,153.67,153.72,87511.0,151.3727,151.3924,151.1563,151.2055,87511.0
2021-11-19 13:10:00,153.73,153.82,153.66,153.72,53798.0,151.2153,151.3039,151.1465,151.2055,53798.0
2021-11-19 13:15:00,153.72,153.76,153.59,153.64,79259.0,151.2055,151.2448,151.0776,151.1268,79259.0
2021-11-19 13:20:00,153.63,153.64,153.44,153.5,123087.0,151.117,151.1268,150.9301,150.9891,123087.0
2021-11-19 13:25:00,153.5,153.51,153.15,153.16,131068.0,150.9891,150.9989,150.6448,150.6547,131068.0
2021-11-19 13:30:00,153.15,153.26,153.11,153.26,102147.0,150.6448,150.753,150.6055,150.753,102147.0
2021-11-19 13:35:00,153.26,153.27,152.99,153.0,122332.0,150.753,150.7629,150.4874,150.4973,122332.0
2021-11-19 13:40:00,153.01,153.02,152.79,152.89,128057.0,150.5071,150.5169,150.2907,150.3891,128057.0
2021-11-19 13:45:00,152.88,153.03,152.77,153.03,153822.0,150.3792,150.5268,150.271,150.5268,153822.0
2021-11-19 13:50:00,153.03,153.27,153.02,153.23,111696.0,150.5268,150.7629,150.5169,150.7235,111696.0
2021-11-19 13:55:00,153.22,153.3,153.2,153.24,77280.0,150.7137,150.7924,150.694,150.7333,77280.0
2021-11-19 14:00:00,153.25,153.35,153.23,153.32,71107.0,150.7432,150.8415,150.7235,150.812,71107.0
2021-11-19 14:05:00,153.31,153.4,153.3,153.39,56215.0,150.8022,150.8907,150.7924,150.8809,56215.0
2021-11-19 14:10:00,153.39,153.4,153.26,153.32,72648.0,150.8809,150.8907,150.753,150.812,72648.0
2021-11-19 14:15:00,153.33,153.36,153.22,153.3,53560.0,150.8219,150.8514,150.7137,150.7924,53560.0
2021-11-19 14:20:00,153.31,153.36,153.27,153.31,48868.0,150.8022,150.8514,150.7629,150.8022,48868.0
2021-11-19 14:25:00,153.31,153.32,153.14,153.15,58539.0,150.8022,150.812,150.635,150.6448,58539.0
2021-11-19 14:30:00,153.15,153.2,153.03,153.12,77449.0,150.6448,150.694,150.5268,150.6153,77449.0
2021-11-19 14:35:00,153.12,153.21,153.11,153.18,77371.0,150.6153,150.7038,150.6055,150.6743,77371.0
2021-11-19 14:40:00,153.18,153.21,153.07,153.09,100020.0,150.6743,150.7038,150.5661,150.5858,100020.0
2021-11-19 14:45:00,153.1,153.45,153.08,153.43,108107.0,150.5956,150.9399,150.576,150.9202,108107.0
2021-11-19 14:50:00,153.42,153.69,153.41,153.49,167526.0,150.9104,151.176,150.9006,150.9793,167526.0
2021-11-19 14:55:00,153.48,153.62,153.46,153.5,73819.0,150.9694,151.1071,150.9497,150.9891,73819.0
2021-11-19 15:00:00,153.5,153.7,153.48,153.6,80468.0,150.9891,151.1858,150.9694,151.0875,80468.0
2021-11-19 15:05:00,153.6,153.74,153.55,153.72,71334.0,151.0875,151.2252,151.0383,151.2055,71334.0
2021-11-19 15:10:00,153.7,153.72,153.62,153.65,70305.0,151.1858,151.2055,151.1071,151.1366,70305.0
2021-11-19 15:15:00,153.66,153.67,153.5,153.58,94340.0,151.1465,151.1563,150.9891,151.0678,94340.0
2021-11-19 15:20:00,153.58,153.62,153.53,153.56,75895.0,151.0678,151.1071,151.0186,151.0481,75895.0
2021-11-19 15:25:00,153.56,153.67,153.52,153.61,70563.0,151.0481,151.1563,151.0088,151.0973,70563.0
2021-11-19 15:30:00,153.62,153.69,153.55,153.66,82617.0,151.1071,151.176,151.0383,151.1465,82617.0
2021-11-19 15:35:00,153.66,153.77,153.64,153.7,97175.0,151.1465,151.2547,151.1268,151.1858,97175.0
2021-11-19 15:40:00,153.71,153.76,153.63,153.7,105777.0,151.1957,151.2448,151.117,151.1858,105777.0
2021-11-19 15:45:00,153.71,153.89,153.69,153.89,141477.0,151.1957,151.3727,151.176,151.3727,141477.0
2021-11-19 15:50:00,153.9,153.93,153.64,153.75,210146.0,151.3826,151.4121,151.1268,151.235,210146.0
2021-11-19 15:55:00,153.74,154.04,153.72,154.01,469308.0,151.2252,151.5203,151.2055,151.4908,469308.0
2021-11-22 09:30:00,153.22,154.46,153.22,153.55,482944.0,150.7137,151.9334,150.7137,151.0383,482944.0
2021-11-22 09:35:00,153.6,154.5,153.5,154.48,211245.0,151.0875,151.9727,150.9891,151.9531,211245.0
2021-11-22 09:40:00,154.48,154.9,154.42,154.67,273981.0,151.9531,152.3662,151.894,152.14,273981.0
2021-11-22 09:45:00,154.69,154.81,154.2,154.63,160896.0,152.1596,152.2777,151.6776,152.1006,160896.0
2021-11-22 09:50:00,154.64,154.91,154.52,154.67,119093.0,152.1104,152.376,151.9924,152.14,119093.0
2021-11-22 09:55:00,154.71,155.28,154.52,155.25,181720.0,152.1793,152.74,151.9924,152.7105,181720.0
2021-11-22 10:00:00,155.26,155.32,154.78,154.9,141959.0,152.7203,152.7793,152.2482,152.3662,141959.0
2021-11-22 10:05:00,154.92,155.05,154.69,154.72,82505.0,152.3859,152.5137,152.1596,152.1891,82505.0
2021-11-22 10:10:00,154.73,154.73,153.83,154.13,216158.0,152.199,152.199,151.3137,151.6088,216158.0
2021-11-22 10:15:00,154.16,154.45,154.14,154.19,90439.0,151.6383,151.9236,151.6186,151.6678,90439.0
2021-11-22 10:20:00,154.19,154.24,153.95,154.02,74648.0,151.6678,151.717,151.4317,151.5006,74648.0
2021-11-22 10:25:00,154.0,154.03,153.7,153.87,111051.0,151.4809,151.5104,151.1858,151.353,111051.0
2021-11-22 10:30:00,153.88,153.92,153.54,153.58,97886.0,151.3629,151.4022,151.0284,151.0678,97886.0
2021-11-22 10:35:00,153.57,153.82,153.34,153.35,158219.0,151.0579,151.3039,150.8317,150.8415,158219.0
2021-11-22 10:40:00,153.38,153.46,153.26,153.34,102022.0,150.8711,150.9497,150.753,150.8317,102022.0
2021-11-22 10:45:00,153.33,153.44,153.2,153.29,87873.0,150.8219,150.9301,150.694,150.7825,87873.0
2021-11-22 10:50:00,153.31,153.31,152.95,152.98,147725.0,150.8022,150.8022,150.4481,150.4776,147725.0
2021-11-22 10:55:00,152.99,153.26,152.97,153.23,88415.0,150.4874,150.753,150.4678,150.7235,88415.0
2021-11-22 11:00:00,153.22,153.23,153.05,153.13,63485.0,150.7137,150.7235,150.5465,150.6251,63485.0
2021-11-22 11:05:00,153.12,153.26,153.04,153.26,44416.0,150.6153,150.753,150.5366,150.753,44416.0
2021-11-22 11:10:00,153.24,153.5,153.24,153.47,88716.0,150.7333,150.9891,150.7333,150.9596,88716.0
2021-11-22 11:15:00,153.47,153.68,153.45,153.57,67655.0,150.9596,151.1661,150.9399,151.0579,67655.0
2021-11-22 11:20:00,153.55,153.84,153.55,153.81,116397.0,151.0383,151.3235,151.0383,151.294,116397.0
2021-11-22 11:25:00,153.8,153.82,153.1,153.18,119804.0,151.2842,151.3039,150.5956,150.6743,119804.0
2021-11-22 11:30:00,153.17,153.4,153.12,153.26,126787.0,150.6645,150.8907,150.6153,150.753,126787.0
2021-11-22 11:35:00,153.26,153.56,153.2,153.33,116062.0,150.753,151.0481,150.694,150.8219,116062.0
2021-11-22 11:40:00,153.34,153.35,153.07,153.21,75541.0,150.8317,150.8415,150.5661,150.7038,75541.0
2021-11-22 11:45:00,153.21,153.27,152.96,152.99,109983.0,150.7038,150.7629,150.4579,150.4874,109983.0
2021-11-22 11:50:00,153.0,153.06,152.63,152.63,116875.0,150.4973,150.5563,150.1333,150.1333,116875.0
2021-11-22 11:55:00,152.62,152.98,152.57,152.95,136394.0,150.1235,150.4776,150.0743,150.4481,136394.0
2021-11-22 12:00:00,152.92,153.14,152.81,153.11,80750.0,150.4186,150.635,150.3104,150.6055,80750.0
2021-11-22 12:05:00,153.1,153.21,152.98,153.06,85323.0,150.5956,150.7038,150.4776,150.5563,85323.0
2021-11-22 12:10:00,153.05,153.19,152.96,153.01,63336.0,150.5465,150.6842,150.4579,150.5071,63336.0
2021-11-22 12:15:00,153.03,153.24,152.98,153.21,68832.0,150.5268,150.7333,150.4776,150.7038,68832.0
2021-11-22 12:20:00,153.22,153.23,152.75,152.82,80439.0,150.7137,150.7235,150.2514,150.3202,80439.0
2021-11-22 12:25:00,152.84,153.32,152.77,153.28,105950.0,150.3399,150.812,150.271,150.7727,105950.0
2021-11-22 12:30:00,153.28,153.49,153.23,153.41,70259.0,150.7727,150.9793,150.7235,150.9006,70259.0
2021-11-22 12:35:00,153.39,153.54,153.34,153.34,67196.0,150.8809,151.0284,150.8317,150.8317,67196.0
2021-11-22 12:40:00,153.34,153.41,153.16,153.19,57163.0,150.8317,150.9006,150.6547,150.6842,57163.0
2021-11-22 12:45:00,153.22,153.23,153.07,153.11,67612.0,150.7137,150.7235,150.5661,150.6055,67612.0
2021-11-22 12:50:00,153.1,153.15,152.99,153.09,58497.0,150.5956,150.6448,150.4874,150.5858,58497.0
2021-11-22 12:55:00,153.12,153.45,153.12,153.34,56606.0,150.6153,150.9399,150.6153,150.8317,56606.0
2021-11-22 13:00:00,153.35,153.4,153.2,153.21,51778.0,150.8415,150.8907,150.694,150.7038,51778.0
2021-11-22 13:05:00,153.2,153.27,153.07,153.2,56154.0,150.694,150.7629,150.5661,150.694,56154.0
2021-11-22 13:10:00,153.19,153.32,153.18,153.32,37238.0,150.6842,150.812,150.6743,150.812,37238.0
2021-11-22 13:15:00,153.33,153.36,153.06,153.19,68614.0,150.8219,150.8514,150.5563,150.6842,68614.0
2021-11-22 13:20:00,153.2,153.35,153.18,153.28,87587.0,150.694,150.8415,150.6743,150.7727,87587.0
2021-11-22 13:25:00,153.29,153.43,153.27,153.39,62084.0,150.7825,150.9202,150.7629,150.8809,62084.0
2021-11-22 13:30:00,153.4,153.54,153.39,153.42,76881.0,150.8907,151.0284,150.8809,150.9104,76881.0
2021-11-22 13:35:00,153.43,153.48,153.34,153.42,77948.0,150.9202,150.9694,150.8317,150.9104,77948.0
2021-11-22 13:40:00,153.44,153.8,153.42,153.74,56035.0,150.9301,151.2842,150.9104,151.2252,56035.0
2021-11-22 13:45:00,153.71,153.95,153.7,153.75,86045.0,151.1957,151.4317,151.1858,151.235,86045.0
2021-11-22 13:50:00,153.73,153.89,153.73,153.76,82006.0,151.2153,151.3727,151.2153,151.2448,82006.0
2021-11-22 13:55:00,153.76,153.97,153.73,153.94,70675.0,151.2448,151.4514,151.2153,151.4219,70675.0
2021-11-22 14:00:00,153.94,154.18,153.85,154.15,115436.0,151.4219,151.658,151.3334,151.6285,115436.0
2021-11-22 14:05:00,154.14,154.28,154.06,154.28,89535.0,151.6186,151.7563,151.5399,151.7563,89535.0
2021-11-22 14:10:00,154.26,154.4,154.2,154.35,81194.0,151.7367,151.8744,151.6776,151.8252,81194.0
2021-11-22 14:15:00,154.34,154.66,154.33,154.58,137420.0,151.8154,152.1301,151.8055,152.0514,137420.0
2021-11-22 14:20:00,154.56,154.62,154.32,154.46,66235.0,152.0318,152.0908,151.7957,151.9334,66235.0
2021-11-22 14:25:00,154.46,154.5,154.27,154.5,83497.0,151.9334,151.9727,151.7465,151.9727,83497.0
2021-11-22 14:30:00,154.5,154.76,154.44,154.72,102709.0,151.9727,152.2285,151.9137,152.1891,102709.0
2021-11-22 14:35:00,154.72,154.8,154.64,154.77,140743.0,152.1891,152.2678,152.1104,152.2383,140743.0
2021-11-22 14:40:00,154.76,154.88,154.74,154.8,117733.0,152.2285,152.3465,152.2088,152.2678,117733.0
2021-11-22 14:45:00,154.79,154.99,154.79,154.95,95208.0,152.258,152.4547,152.258,152.4154,95208.0
2021-11-22 14:50:00,154.94,155.14,154.9,155.13,98606.0,152.4055,152.6023,152.3662,152.5924,98606.0
2021-11-22 14:55:00,155.14,155.15,155.01,155.08,78498.0,152.6023,152.6121,152.4744,152.5432,78498.0
2021-11-22 15:00:00,155.08,155.24,155.02,155.18,102764.0,152.5432,152.7006,152.4842,152.6416,102764.0
2021-11-22 15:05:00,155.21,155.54,155.19,155.53,103324.0,152.6711,152.9957,152.6514,152.9859,103324.0
2021-11-22 15:10:00,155.53,155.75,155.47,155.73,187938.0,152.9859,153.2023,152.9269,153.1826,187938.0
2021-11-22 15:15:00,155.74,155.83,155.56,155.58,124109.0,153.1925,153.281,153.0154,153.0351,124109.0
2021-11-22 15:20:00,155.59,155.59,155.08,155.13,155421.0,153.0449,153.0449,152.5432,152.5924,155421.0
2021-11-22 15:25:00,155.13,155.13,154.94,154.97,84957.0,152.5924,152.5924,152.4055,152.435,84957.0
2021-11-22 15:30:00,154.97,155.06,154.93,155.0,103405.0,152.435,152.5236,152.3957,152.4646,103405.0
2021-11-22 15:35:00,155.0,155.1,154.82,154.83,99818.0,152.4646,152.5629,152.2875,152.2973,99818.0
2021-11-22 15:40:00,154.84,154.86,154.47,154.51,120773.0,152.3072,152.3268,151.9432,151.9826,120773.0
2021-11-22 15:45:00,154.52,154.6,154.34,154.41,105668.0,151.9924,152.0711,151.8154,151.8842,105668.0
2021-11-22 15:50:00,154.38,154.5,153.25,154.21,442228.0,151.8547,151.9727,150.7432,151.6875,442228.0
2021-11-22 15:55:00,154.2,154.34,154.09,154.11,440398.0,151.6776,151.8154,151.5694,151.5891,440398.0
2021-11-23 09:30:00,153.84,154.25,152.8,152.84,450735.0,151.3235,151.7268,150.3005,150.3399,450735.0
2021-11-23 09:35:00,152.84,152.88,151.93,152.02,378326.0,150.3399,150.3792,149.4448,149.5333,378326.0
2021-11-23 09:40:00,152.0,152.42,151.95,152.03,259679.0,149.5136,149.9268,149.4644,149.5431,259679.0
2021-11-23 09:45:00,152.03,152.66,151.98,152.51,273729.0,149.5431,150.1628,149.494,150.0153,273729.0
2021-11-23 09:50:00,152.5,152.51,152.02,152.33,264127.0,150.0055,150.0153,149.5333,149.8382,264127.0
2021-11-23 09:55:00,152.33,152.34,152.05,152.1,217887.0,149.8382,149.8481,149.5628,149.612,217887.0
2021-11-23 10:00:00,152.11,152.22,151.55,151.88,275286.0,149.6218,149.73,149.071,149.3956,275286.0
2021-11-23 10:05:00,151.87,152.05,151.45,151.63,253894.0,149.3858,149.5628,148.9726,149.1497,253894.0
2021-11-23 10:10:00,151.61,151.77,151.28,151.55,257555.0,149.13,149.2874,148.8054,149.071,257555.0
2021-11-23 10:15:00,151.58,151.71,151.44,151.55,155309.0,149.1005,149.2284,148.9628,149.071,155309.0
2021-11-23 10:20:00,151.54,151.62,151.26,151.26,128733.0,149.0612,149.1398,148.7857,148.7857,128733.0
2021-11-23 10:25:00,151.27,151.37,151.1,151.27,177339.0,148.7956,148.8939,148.6284,148.7956,177339.0
2021-11-23 10:30:00,151.26,151.55,151.04,151.08,237189.0,148.7857,149.071,148.5693,148.6087,237189.0
2021-11-23 10:35:00,151.06,151.08,150.82,150.9,235333.0,148.589,148.6087,148.3529,148.4316,235333.0
2021-11-23 10:40:00,150.92,151.06,150.88,151.02,147665.0,148.4513,148.589,148.412,148.5497,147665.0
2021-11-23 10:45:00,151.01,151.25,150.94,151.15,169342.0,148.5398,148.7759,148.471,148.6775,169342.0
2021-11-23 10:50:00,151.16,151.26,151.06,151.06,172436.0,148.6874,148.7857,148.589,148.589,172436.0
2021-11-23 10:55:00,151.08,151.13,150.7,150.81,271282.0,148.6087,148.6579,148.2349,148.3431,271282.0
2021-11-23 11:00:00,150.79,150.83,150.37,150.42,218707.0,148.3234,148.3628,147.9103,147.9595,218707.0
2021-11-23 11:05:00,150.43,150.57,150.3,150.47,126942.0,147.9693,148.107,147.8414,148.0087,126942.0
2021-11-23 11:10:00,150.45,150.93,150.39,150.81,162309.0,147.989,148.4611,147.93,148.3431,162309.0
2021-11-23 11:15:00,150.81,150.82,150.44,150.47,140073.0,148.3431,148.3529,147.9791,148.0087,140073.0
2021-11-23 11:20:00,150.48,150.7,150.48,150.66,114914.0,148.0185,148.2349,148.0185,148.1955,114914.0
2021-11-23 11:25:00,150.68,151.13,150.64,151.08,198478.0,148.2152,148.6579,148.1759,148.6087,198478.0
2021-11-23 11:30:00,151.05,151.12,150.62,150.73,128171.0,148.5792,148.648,148.1562,148.2644,128171.0
2021-11-23 11:35:00,150.76,150.96,150.57,150.87,90206.0,148.2939,148.4906,148.107,148.4021,90206.0
2021-11-23 11:40:00,150.88,150.92,150.66,150.68,106875.0,148.412,148.4513,148.1955,148.2152,106875.0
2021-11-23 11:45:00,150.67,151.06,150.63,150.92,161288.0,148.2054,148.589,148.166,148.4513,161288.0
2021-11-23 11:50:00,150.93,151.03,150.8,151.0,115809.0,148.4611,148.5595,148.3333,148.53,115809.0
2021-11-23 11:55:00,151.0,151.34,150.92,151.34,170208.0,148.53,148.8644,148.4513,148.8644,170208.0
2021-11-23 12:00:00,151.32,151.38,151.0,151.21,124620.0,148.8448,148.9038,148.53,148.7366,124620.0
2021-11-23 12:05:00,151.21,151.41,151.07,151.34,103256.0,148.7366,148.9333,148.5988,148.8644,103256.0
2021-11-23 12:10:00,151.34,151.41,150.98,151.0,93461.0,148.8644,148.9333,148.5103,148.53,93461.0
2021-11-23 12:15:00,151.01,151.48,151.01,151.41,167563.0,148.5398,149.0021,148.5398,148.9333,167563.0
2021-11-23 12:20:00,151.42,151.79,151.41,151.76,124543.0,148.9431,149.3071,148.9333,149.2776,124543.0
2021-11-23 12:25:00,151.78,151.8,151.56,151.66,104519.0,149.2972,149.3169,149.0808,149.1792,104519.0
2021-11-23 12:30:00,151.67,151.76,151.62,151.65,87134.0,149.189,149.2776,149.1398,149.1694,87134.0
2021-11-23 12:35:00,151.65,151.75,151.4,151.42,158016.0,149.1694,149.2677,148.9234,148.9431,158016.0
2021-11-23 12:40:00,151.42,151.53,151.38,151.41,77068.0,148.9431,149.0513,148.9038,148.9333,77068.0
2021-11-23 12:45:00,151.41,151.49,151.39,151.42,87096.0,148.9333,149.012,148.9136,148.9431,87096.0
2021-11-23 12:50:00,151.41,151.49,151.37,151.39,129516.0,148.9333,149.012,148.8939,148.9136,129516.0
2021-11-23 12:55:00,151.39,151.44,150.96,150.99,130445.0,148.9136,148.9628,148.4906,148.5202,130445.0
2021-11-23 13:00:00,150.99,151.06,150.84,150.87,103112.0,148.5202,148.589,148.3726,148.4021,103112.0
2021-11-23 13:05:00,150.88,150.92,150.78,150.89,94569.0,148.412,148.4513,148.3136,148.4218,94569.0
2021-11-23 13:10:00,150.88,150.89,150.56,150.68,98205.0,148.412,148.4218,148.0972,148.2152,98205.0
2021-11-23 13:15:00,150.68,150.74,150.51,150.52,94738.0,148.2152,148.2742,148.048,148.0578,94738.0
2021-11-23 13:20:00,150.52,150.62,150.45,150.59,127934.0,148.0578,148.1562,147.989,148.1267,127934.0
2021-11-23 13:25:00,150.58,150.65,150.38,150.48,159952.0,148.1169,148.1857,147.9201,148.0185,159952.0
2021-11-23 13:30:00,150.47,150.48,150.23,150.3,141599.0,148.0087,148.0185,147.7726,147.8414,141599.0
2021-11-23 13:35:00,150.3,150.42,150.24,150.36,128367.0,147.8414,147.9595,147.7824,147.9005,128367.0
2021-11-23 13:40:00,150.36,150.45,150.19,150.25,108826.0,147.9005,147.989,147.7332,147.7923,108826.0
2021-11-23 13:45:00,150.26,150.46,150.24,150.41,130345.0,147.8021,147.9988,147.7824,147.9496,130345.0
2021-11-23 13:50:00,150.41,150.75,150.41,150.74,117610.0,147.9496,148.2841,147.9496,148.2742,117610.0
2021-11-23 13:55:00,150.76,150.83,150.47,150.48,110004.0,148.2939,148.3628,148.0087,148.0185,110004.0
2021-11-23 14:00:00,150.47,150.7,150.47,150.64,96589.0,148.0087,148.2349,148.0087,148.1759,96589.0
2021-11-23 14:05:00,150.64,150.86,150.59,150.82,83904.0,148.1759,148.3923,148.1267,148.3529,83904.0
2021-11-23 14:10:00,150.82,150.92,150.67,150.84,82909.0,148.3529,148.4513,148.2054,148.3726,82909.0
2021-11-23 14:15:00,150.84,150.88,150.55,150.57,104961.0,148.3726,148.412,148.0873,148.107,104961.0
2021-11-23 14:20:00,150.57,150.88,150.56,150.87,96902.0,148.107,148.412,148.0972,148.4021,96902.0
2021-11-23 14:25:00,150.87,150.95,150.85,150.88,132058.0,148.4021,148.4808,148.3824,148.412,132058.0
2021-11-23 14:30:00,150.87,151.03,150.65,150.71,141198.0,148.4021,148.5595,148.1857,148.2447,141198.0
2021-11-23 14:35:00,150.73,151.16,150.73,151.04,131441.0,148.2644,148.6874,148.2644,148.5693,131441.0
2021-11-23 14:40:00,151.05,151.24,151.04,151.24,78290.0,148.5792,148.7661,148.5693,148.7661,78290.0
2021-11-23 14:45:00,151.23,151.49,151.2,151.47,108736.0,148.7562,149.012,148.7267,148.9923,108736.0
2021-11-23 14:50:00,151.46,151.46,151.23,151.33,98754.0,148.9825,148.9825,148.7562,148.8546,98754.0
2021-11-23 14:55:00,151.31,151.41,151.18,151.24,93048.0,148.8349,148.9333,148.707,148.7661,93048.0
2021-11-23 15:00:00,151.24,151.28,150.98,151.01,118525.0,148.7661,148.8054,148.5103,148.5398,118525.0
2021-11-23 15:05:00,151.01,151.27,151.01,151.1,106473.0,148.5398,148.7956,148.5398,148.6284,106473.0
2021-11-23 15:10:00,151.09,151.09,150.81,151.01,115933.0,148.6185,148.6185,148.3431,148.5398,115933.0
2021-11-23 15:15:00,151.0,151.16,151.0,151.04,146532.0,148.53,148.6874,148.53,148.5693,146532.0
2021-11-23 15:20:00,151.05,151.13,151.0,151.1,101742.0,148.5792,148.6579,148.53,148.6284,101742.0
2021-11-23 15:25:00,151.1,151.29,151.09,151.12,92219.0,148.6284,148.8152,148.6185,148.648,92219.0
2021-11-23 15:30:00,151.13,151.22,150.99,151.02,107933.0,148.6579,148.7464,148.5202,148.5497,107933.0
2021-11-23 15:35:00,151.02,151.23,150.92,151.23,133626.0,148.5497,148.7562,148.4513,148.7562,133626.0
2021-11-23 15:40:00,151.22,151.39,151.21,151.31,183189.0,148.7464,148.9136,148.7366,148.8349,183189.0
2021-11-23 15:45:00,151.31,151.36,151.03,151.28,209762.0,148.8349,148.8841,148.5595,148.8054,209762.0
2021-11-23 15:50:00,151.29,151.48,151.18,151.22,287603.0,148.8152,149.0021,148.707,148.7464,287603.0
2021-11-23 15:55:00,151.22,151.26,150.96,151.03,775682.0,148.7464,148.7857,148.4906,148.5595,775682.0
2021-11-24 09:30:00,150.69,150.7,148.9,149.73,562448.0,148.2251,148.2349,146.4643,147.2808,562448.0
2021-11-24 09:35:00,149.73,150.07,149.4,149.84,216508.0,147.2808,147.6152,146.9562,147.389,216508.0
2021-11-24 09:40:00,149.8,149.99,149.5,149.51,140228.0,147.3496,147.5365,147.0545,147.0644,140228.0
2021-11-24 09:45:00,149.54,150.14,149.51,150.02,137942.0,147.0939,147.6841,147.0644,147.566,137942.0
2021-11-24 09:50:00,150.04,150.04,149.44,149.86,191550.0,147.5857,147.5857,146.9955,147.4086,191550.0
2021-11-24 09:55:00,149.88,150.46,149.83,150.09,178927.0,147.4283,147.9988,147.3791,147.6349,178927.0
2021-11-24 10:00:00,150.06,150.45,149.9,150.2,96795.0,147.6054,147.989,147.448,147.7431,96795.0
2021-11-24 10:05:00,150.18,150.32,150.01,150.14,115351.0,147.7234,147.8611,147.5562,147.6841,115351.0
2021-11-24 10:10:00,150.13,150.3,150.09,150.14,86887.0,147.6742,147.8414,147.6349,147.6841,86887.0
2021-11-24 10:15:00,150.14,150.3,150.06,150.22,67778.0,147.6841,147.8414,147.6054,147.7627,67778.0
2021-11-24 10:20:00,150.21,150.42,150.14,150.36,134170.0,147.7529,147.9595,147.6841,147.9005,134170.0
2021-11-24 10:25:00,150.36,150.62,150.35,150.57,90437.0,147.9005,148.1562,147.8906,148.107,90437.0
2021-11-24 10:30:00,150.58,150.67,150.53,150.59,57917.0,148.1169,148.2054,148.0677,148.1267,57917.0
2021-11-24 10:35:00,150.57,150.8,150.57,150.73,77332.0,148.107,148.3333,148.107,148.2644,77332.0
2021-11-24 10:40:00,150.72,150.81,150.57,150.61,80540.0,148.2546,148.3431,148.107,148.1464,80540.0
2021-11-24 10:45:00,150.61,150.77,150.6,150.74,59299.0,148.1464,148.3038,148.1365,148.2742,59299.0
2021-11-24 10:50:00,150.75,150.93,150.74,150.79,86774.0,148.2841,148.4611,148.2742,148.3234,86774.0
2021-11-24 10:55:00,150.79,151.04,150.78,151.03,93584.0,148.3234,148.5693,148.3136,148.5595,93584.0
2021-11-24 11:00:00,151.0,151.15,150.79,150.97,137997.0,148.53,148.6775,148.3234,148.5005,137997.0
2021-11-24 11:05:00,150.96,151.29,150.96,151.24,79414.0,148.4906,148.8152,148.4906,148.7661,79414.0
2021-11-24 11:10:00,151.23,151.41,151.11,151.12,77435.0,148.7562,148.9333,148.6382,148.648,77435.0
2021-11-24 11:15:00,151.13,151.17,150.62,150.71,102373.0,148.6579,148.6972,148.1562,148.2447,102373.0
2021-11-24 11:20:00,150.69,150.85,150.63,150.85,87422.0,148.2251,148.3824,148.166,148.3824,87422.0
2021-11-24 11:25:00,150.84,150.89,150.67,150.79,66318.0,148.3726,148.4218,148.2054,148.3234,66318.0
2021-11-24 11:30:00,150.79,150.88,150.62,150.67,60889.0,148.3234,148.412,148.1562,148.2054,60889.0
2021-11-24 11:35:00,150.69,150.75,150.48,150.54,65152.0,148.2251,148.2841,148.0185,148.0775,65152.0
2021-11-24 11:40:00,150.53,150.86,150.52,150.84,71570.0,148.0677,148.3923,148.0578,148.3726,71570.0
2021-11-24 11:45:00,150.83,150.89,150.73,150.81,55385.0,148.3628,148.4218,148.2644,148.3431,55385.0
2021-11-24 11:50:00,150.82,150.9,150.75,150.86,48596.0,148.3529,148.4316,148.2841,148.3923,48596.0
2021-11-24 11:55:00,150.84,150.9,150.53,150.66,64442.0,148.3726,148.4316,148.0677,148.1955,64442.0
2021-11-24 12:00:00,150.67,150.7,150.46,150.54,51303.0,148.2054,148.2349,147.9988,148.0775,51303.0
2021-11-24 12:05:00,150.54,150.56,150.28,150.33,58328.0,148.0775,148.0972,147.8218,147.8709,58328.0
2021-11-24 12:10:00,150.33,150.46,150.26,150.38,69787.0,147.8709,147.9988,147.8021,147.9201,69787.0
2021-11-24 12:15:00,150.38,150.39,150.28,150.29,42893.0,147.9201,147.93,147.8218,147.8316,42893.0
2021-11-24 12:20:00,150.29,150.3,150.06,150.11,58357.0,147.8316,147.8414,147.6054,147.6545,58357.0
2021-11-24 12:25:00,150.12,150.12,149.92,150.03,124182.0,147.6644,147.6644,147.4677,147.5759,124182.0
2021-11-24 12:30:00,150.02,150.23,150.02,150.14,96781.0,147.566,147.7726,147.566,147.6841,96781.0
2021-11-24 12:35:00,150.17,150.28,150.13,150.21,43647.0,147.7136,147.8218,147.6742,147.7529,43647.0
2021-11-24 12:40:00,150.21,150.42,150.21,150.4,51440.0,147.7529,147.9595,147.7529,147.9398,51440.0
2021-11-24 12:45:00,150.4,150.54,150.31,150.31,40705.0,147.9398,148.0775,147.8513,147.8513,40705.0
2021-11-24 12:50:00,150.33,150.4,150.19,150.4,52650.0,147.8709,147.9398,147.7332,147.9398,52650.0
2021-11-24 12:55:00,150.4,150.46,150.26,150.45,43792.0,147.9398,147.9988,147.8021,147.989,43792.0
2021-11-24 13:00:00,150.43,150.95,150.39,150.76,256355.0,147.9693,148.4808,147.93,148.2939,256355.0
2021-11-24 13:05:00,150.75,150.83,150.6,150.82,61361.0,148.2841,148.3628,148.1365,148.3529,61361.0
2021-11-24 13:10:00,150.82,151.01,150.82,150.99,58647.0,148.3529,148.5398,148.3529,148.5202,58647.0
2021-11-24 13:15:00,151.0,151.12,150.9,151.02,57192.0,148.53,148.648,148.4316,148.5497,57192.0
2021-11-24 13:20:00,151.02,151.2,151.0,151.16,52309.0,148.5497,148.7267,148.53,148.6874,52309.0
2021-11-24 13:25:00,151.16,151.19,151.06,151.11,50913.0,148.6874,148.7169,148.589,148.6382,50913.0
2021-11-24 13:30:00,151.11,151.13,150.93,150.95,48310.0,148.6382,148.6579,148.4611,148.4808,48310.0
2021-11-24 13:35:00,150.96,151.06,150.87,151.02,81760.0,148.4906,148.589,148.4021,148.5497,81760.0
2021-11-24 13:40:00,151.02,151.14,151.0,151.09,42777.0,148.5497,148.6677,148.53,148.6185,42777.0
2021-11-24 13:45:00,151.1,151.17,151.01,151.15,31683.0,148.6284,148.6972,148.5398,148.6775,31683.0
2021-11-24 13:50:00,151.15,151.2,151.11,151.18,46991.0,148.6775,148.7267,148.6382,148.707,46991.0
2021-11-24 13:55:00,151.17,151.17,150.95,150.95,49992.0,148.6972,148.6972,148.4808,148.4808,49992.0
2021-11-24 14:00:00,150.97,151.2,150.96,151.06,83794.0,148.5005,148.7267,148.4906,148.589,83794.0
2021-11-24 14:05:00,151.09,151.15,150.9,150.98,70267.0,148.6185,148.6775,148.4316,148.5103,70267.0
2021-11-24 14:10:00,150.97,151.04,150.72,150.9,69445.0,148.5005,148.5693,148.2546,148.4316,69445.0
2021-11-24 14:15:00,150.89,150.97,150.76,150.86,47771.0,148.4218,148.5005,148.2939,148.3923,47771.0
2021-11-24 14:20:00,150.87,151.08,150.86,151.02,53821.0,148.4021,148.6087,148.3923,148.5497,53821.0
2021-11-24 14:25:00,151.01,151.04,150.81,150.84,51328.0,148.5398,148.5693,148.3431,148.3726,51328.0
2021-11-24 14:30:00,150.85,151.02,150.85,150.95,66580.0,148.3824,148.5497,148.3824,148.4808,66580.0
2021-11-24 14:35:00,150.93,151.01,150.86,150.87,55035.0,148.4611,148.5398,148.3923,148.4021,55035.0
2021-11-24 14:40:00,150.89,151.12,150.84,151.09,33613.0,148.4218,148.648,148.3726,148.6185,33613.0
2021-11-24 14:45:00,151.08,151.13,150.95,150.99,41998.0,148.6087,148.6579,148.4808,148.5202,41998.0
2021-11-24 14:50:00,150.99,151.04,150.94,151.02,46892.0,148.5202,148.5693,148.471,148.5497,46892.0
2021-11-24 14:55:00,151.01,151.05,150.92,150.96,47730.0,148.5398,148.5792,148.4513,148.4906,47730.0
2021-11-24 15:00:00,150.94,150.98,150.8,150.91,45705.0,148.471,148.5103,148.3333,148.4415,45705.0
2021-11-24 15:05:00,150.92,151.11,150.9,151.11,36318.0,148.4513,148.6382,148.4316,148.6382,36318.0
2021-11-24 15:10:00,151.11,151.12,151.01,151.07,41596.0,148.6382,148.648,148.5398,148.5988,41596.0
2021-11-24 15:15:00,151.06,151.1,150.96,151.1,49798.0,148.589,148.6284,148.4906,148.6284,49798.0
2021-11-24 15:20:00,151.09,151.15,150.95,150.97,46258.0,148.6185,148.6775,148.4808,148.5005,46258.0
2021-11-24 15:25:00,150.96,151.09,150.95,151.05,57819.0,148.4906,148.6185,148.4808,148.5792,57819.0
2021-11-24 15:30:00,151.05,151.24,150.97,151.23,108030.0,148.5792,148.7661,148.5005,148.7562,108030.0
2021-11-24 15:35:00,151.24,151.38,151.22,151.34,71225.0,148.7661,148.9038,148.7464,148.8644,71225.0
2021-11-24 15:40:00,151.34,151.38,151.26,151.33,65143.0,148.8644,148.9038,148.7857,148.8546,65143.0
2021-11-24 15:45:00,151.33,151.34,151.15,151.18,134057.0,148.8546,148.8644,148.6775,148.707,134057.0
2021-11-24 15:50:00,151.17,151.33,151.08,151.26,128577.0,148.6972,148.8546,148.6087,148.7857,128577.0
2021-11-24 15:55:00,151.26,151.37,151.16,151.33,364451.0,148.7857,148.8939,148.6874,148.8546,364451.0
2021-11-26 09:30:00,146.8,147.25,145.85,146.49,958864.0,144.3987,144.8413,143.4642,144.0938,958864.0
2021-11-26 09:35:00,146.5,147.59,146.5,146.88,339534.0,144.1036,145.1758,144.1036,144.4774,339534.0
2021-11-26 09:40:00,146.85,147.45,146.48,147.11,332427.0,144.4479,145.0381,144.0839,144.7036,332427.0
2021-11-26 09:45:00,147.1,147.12,146.48,146.69,461619.0,144.6938,144.7135,144.0839,144.2905,461619.0
2021-11-26 09:50:00,146.65,147.49,146.64,147.39,207207.0,144.2511,145.0774,144.2413,144.979,207207.0
2021-11-26 09:55:00,147.38,147.45,147.02,147.23,250104.0,144.9692,145.0381,144.6151,144.8217,250104.0
2021-11-26 10:00:00,147.22,147.43,147.05,147.08,254026.0,144.8118,145.0184,144.6446,144.6741,254026.0
2021-11-26 10:05:00,147.1,147.47,147.09,147.1,177045.0,144.6938,145.0577,144.6839,144.6938,177045.0
2021-11-26 10:10:00,147.1,147.28,146.99,147.24,220847.0,144.6938,144.8708,144.5856,144.8315,220847.0
2021-11-26 10:15:00,147.22,147.31,146.68,146.91,211906.0,144.8118,144.9003,144.2807,144.5069,211906.0
2021-11-26 10:20:00,146.91,147.34,146.89,147.16,135480.0,144.5069,144.9299,144.4872,144.7528,135480.0
2021-11-26 10:25:00,147.16,147.8,146.96,147.77,202314.0,144.7528,145.3823,144.5561,145.3528,202314.0
2021-11-26 10:30:00,147.71,147.97,147.63,147.84,151367.0,145.2938,145.5496,145.2151,145.4217,151367.0
2021-11-26 10:35:00,147.85,147.97,147.72,147.81,101775.0,145.4315,145.5496,145.3036,145.3922,101775.0
2021-11-26 10:40:00,147.81,147.94,147.63,147.88,120170.0,145.3922,145.52,145.2151,145.461,120170.0
2021-11-26 10:45:00,147.87,148.15,147.8,148.14,156715.0,145.4512,145.7266,145.3823,145.7168,156715.0
2021-11-26 10:50:00,148.1,148.46,148.06,148.1,187564.0,145.6774,146.0315,145.6381,145.6774,187564.0
2021-11-26 10:55:00,148.09,148.33,148.01,148.31,164054.0,145.6676,145.9037,145.5889,145.884,164054.0
2021-11-26 11:00:00,148.3,148.35,147.92,148.24,119131.0,145.8742,145.9233,145.5004,145.8151,119131.0
2021-11-26 11:05:00,148.27,148.41,148.13,148.18,148806.0,145.8446,145.9824,145.7069,145.7561,148806.0
2021-11-26 11:10:00,148.19,148.22,147.92,148.1,162459.0,145.766,145.7955,145.5004,145.6774,162459.0
2021-11-26 11:15:00,148.09,148.18,147.6,147.64,106250.0,145.6676,145.7561,145.1856,145.2249,106250.0
2021-11-26 11:20:00,147.66,147.68,147.41,147.48,106662.0,145.2446,145.2643,144.9987,145.0676,106662.0
2021-11-26 11:25:00,147.49,147.62,147.28,147.35,122887.0,145.0774,145.2053,144.8708,144.9397,122887.0
2021-11-26 11:30:00,147.33,147.54,147.27,147.33,120828.0,144.92,145.1266,144.861,144.92,120828.0
2021-11-26 11:35:00,147.34,147.61,147.31,147.59,125801.0,144.9299,145.1954,144.9003,145.1758,125801.0
2021-11-26 11:40:00,147.56,147.6,147.36,147.6,94768.0,145.1463,145.1856,144.9495,145.1856,94768.0
2021-11-26 11:45:00,147.59,147.63,147.43,147.49,121804.0,145.1758,145.2151,145.0184,145.0774,121804.0
2021-11-26 11:50:00,147.5,147.55,147.31,147.36,85941.0,145.0872,145.1364,144.9003,144.9495,85941.0
2021-11-26 11:55:00,147.37,147.57,147.37,147.49,136881.0,144.9594,145.1561,144.9594,145.0774,136881.0
2021-11-26 12:00:00,147.49,147.69,147.49,147.67,166252.0,145.0774,145.2741,145.0774,145.2545,166252.0
2021-11-26 12:05:00,147.66,147.95,147.53,147.94,113207.0,145.2446,145.5299,145.1167,145.52,113207.0
2021-11-26 12:10:00,147.93,148.01,147.77,147.86,162892.0,145.5102,145.5889,145.3528,145.4414,162892.0
2021-11-26 12:15:00,147.87,148.0,147.72,147.73,142877.0,145.4512,145.5791,145.3036,145.3135,142877.0
2021-11-26 12:20:00,147.74,147.95,147.66,147.95,133975.0,145.3233,145.5299,145.2446,145.5299,133975.0
2021-11-26 12:25:00,147.95,148.49,147.89,148.47,154172.0,145.5299,146.061,145.4709,146.0414,154172.0
2021-11-26 12:30:00,148.46,148.58,148.3,148.57,168199.0,146.0315,146.1496,145.8742,146.1397,168199.0
2021-11-26 12:35:00,148.57,148.85,148.53,148.74,148735.0,146.1397,146.4152,146.1004,146.307,148735.0
2021-11-26 12:40:00,148.74,148.79,148.11,148.22,147845.0,146.307,146.3561,145.6873,145.7955,147845.0
2021-11-26 12:45:00,148.22,148.28,147.95,148.01,192211.0,145.7955,145.8545,145.5299,145.5889,192211.0
2021-11-26 12:50:00,147.98,148.01,147.72,147.93,207929.0,145.5594,145.5889,145.3036,145.5102,207929.0
2021-11-26 12:55:00,147.93,148.42,147.92,148.15,484521.0,145.5102,145.9922,145.5004,145.7266,484521.0
2021-11-29 09:30:00,148.81,149.3,148.04,148.06,528707.0,146.3758,146.8578,145.6184,145.6381,528707.0
2021-11-29 09:35:00,148.07,148.15,147.01,147.06,247212.0,145.6479,145.7266,144.6053,144.6544,247212.0
2021-11-29 09:40:00,147.05,147.15,146.52,146.76,224246.0,144.6446,144.743,144.1233,144.3593,224246.0
2021-11-29 09:45:00,146.77,146.91,146.12,146.13,270690.0,144.3692,144.5069,143.7298,143.7396,270690.0
2021-11-29 09:50:00,146.12,146.52,146.04,146.06,255541.0,143.7298,144.1233,143.6511,143.6708,255541.0
2021-11-29 09:55:00,146.06,146.45,146.01,146.18,243087.0,143.6708,144.0544,143.6216,143.7888,243087.0
2021-11-29 10:00:00,146.15,146.28,145.77,145.84,224592.0,143.7593,143.8872,143.3855,143.4544,224592.0
2021-11-29 10:05:00,145.82,145.93,145.34,145.34,262390.0,143.4347,143.5429,142.9626,142.9626,262390.0
2021-11-29 10:10:00,145.32,145.74,145.15,145.49,244372.0,142.9429,143.356,142.7757,143.1101,244372.0
2021-11-29 10:15:00,145.49,145.8,145.45,145.75,141997.0,143.1101,143.415,143.0708,143.3659,141997.0
2021-11-29 10:20:00,145.77,145.82,145.31,145.67,147689.0,143.3855,143.4347,142.9331,143.2872,147689.0
2021-11-29 10:25:00,145.67,145.69,145.37,145.46,183394.0,143.2872,143.3068,142.9921,143.0806,183394.0
2021-11-29 10:30:00,145.51,145.6,145.2,145.57,132183.0,143.1298,143.2183,142.8249,143.1888,132183.0
2021-11-29 10:35:00,145.6,145.87,145.28,145.34,126561.0,143.2183,143.4839,142.9036,142.9626,126561.0
2021-11-29 10:40:00,145.31,145.35,145.11,145.3,150786.0,142.9331,142.9724,142.7363,142.9232,150786.0
2021-11-29 10:45:00,145.32,145.36,144.9,144.93,271833.0,142.9429,142.9822,142.5298,142.5593,271833.0
2021-11-29 10:50:00,144.93,145.05,144.8,144.94,171045.0,142.5593,142.6773,142.4314,142.5691,171045.0
2021-11-29 10:55:00,144.96,145.17,144.87,145.1,226114.0,142.5888,142.7954,142.5003,142.7265,226114.0
2021-11-29 11:00:00,145.08,145.29,145.03,145.11,219718.0,142.7068,142.9134,142.6576,142.7363,219718.0
2021-11-29 11:05:00,145.12,145.18,144.93,145.05,187369.0,142.7462,142.8052,142.5593,142.6773,187369.0
2021-11-29 11:10:00,145.05,145.11,144.8,144.88,155953.0,142.6773,142.7363,142.4314,142.5101,155953.0
2021-11-29 11:15:00,144.88,144.94,144.67,144.73,190778.0,142.5101,142.5691,142.3035,142.3626,190778.0
2021-11-29 11:20:00,144.73,145.07,144.7,145.04,155210.0,142.3626,142.697,142.333,142.6675,155210.0
2021-11-29 11:25:00,145.04,145.06,144.35,144.49,324029.0,142.6675,142.6872,141.9888,142.1265,324029.0
2021-11-29 11:30:00,144.51,144.56,144.29,144.31,164854.0,142.1461,142.1953,141.9297,141.9494,164854.0
2021-11-29 11:35:00,144.31,144.77,144.25,144.76,141271.0,141.9494,142.4019,141.8904,142.3921,141271.0
2021-11-29 11:40:00,144.75,144.91,144.6,144.87,149449.0,142.3822,142.5396,142.2347,142.5003,149449.0
2021-11-29 11:45:00,144.86,144.94,144.61,144.61,121040.0,142.4904,142.5691,142.2445,142.2445,121040.0
2021-11-29 11:50:00,144.61,145.0,144.61,144.96,250040.0,142.2445,142.6281,142.2445,142.5888,250040.0
2021-11-29 11:55:00,144.95,145.17,144.87,144.92,429696.0,142.579,142.7954,142.5003,142.5494,429696.0
2021-11-29 12:00:00,144.94,145.22,144.92,145.2,163465.0,142.5691,142.8445,142.5494,142.8249,163465.0
2021-11-29 12:05:00,145.2,145.43,145.15,145.35,177499.0,142.8249,143.0511,142.7757,142.9724,177499.0
2021-11-29 12:10:00,145.35,145.57,145.33,145.5,221090.0,142.9724,143.1888,142.9527,143.12,221090.0
2021-11-29 12:15:00,145.5,145.8,145.43,145.8,142028.0,143.12,143.415,143.0511,143.415,142028.0
2021-11-29 12:20:00,145.8,146.12,145.73,146.1,157332.0,143.415,143.7298,143.3462,143.7101,157332.0
2021-11-29 12:25:00,146.12,146.66,146.12,146.53,226802.0,143.7298,144.261,143.7298,144.1331,226802.0
2021-11-29 12:30:00,146.54,146.69,146.46,146.67,177586.0,144.1429,144.2905,144.0643,144.2708,177586.0
2021-11-29 12:35:00,146.66,146.75,146.5,146.64,147684.0,144.261,144.3495,144.1036,144.2413,147684.0
2021-11-29 12:40:00,146.64,146.85,146.6,146.72,146449.0,144.2413,144.4479,144.202,144.32,146449.0
2021-11-29 12:45:00,146.73,146.81,146.61,146.81,97172.0,144.3298,144.4085,144.2118,144.4085,97172.0
2021-11-29 12:50:00,146.81,146.83,146.53,146.55,87898.0,144.4085,144.4282,144.1331,144.1528,87898.0
2021-11-29 12:55:00,146.58,147.27,146.57,147.2,869653.0,144.1823,144.861,144.1725,144.7921,869653.0
2021-11-29 13:00:00,147.2,147.44,147.2,147.31,346839.0,144.7921,145.0282,144.7921,144.9003,346839.0
2021-11-29 13:05:00,147.29,147.67,147.26,147.65,186516.0,144.8807,145.2545,144.8512,145.2348,186516.0
2021-11-29 13:10:00,147.66,147.67,147.37,147.44,184234.0,145.2446,145.2545,144.9594,145.0282,184234.0
2021-11-29 13:15:00,147.44,147.45,147.28,147.38,157525.0,145.0282,145.0381,144.8708,144.9692,157525.0
2021-11-29 13:20:00,147.39,147.79,147.34,147.6,191179.0,144.979,145.3725,144.9299,145.1856,191179.0
2021-11-29 13:25:00,147.61,147.69,147.5,147.51,144543.0,145.1954,145.2741,145.0872,145.0971,144543.0
2021-11-29 13:30:00,147.52,147.64,147.47,147.62,108561.0,145.1069,145.2249,145.0577,145.2053,108561.0
2021-11-29 13:35:00,147.62,147.63,147.41,147.43,100262.0,145.2053,145.2151,144.9987,145.0184,100262.0
2021-11-29 13:40:00,147.43,147.54,147.35,147.37,77606.0,145.0184,145.1266,144.9397,144.9594,77606.0
2021-11-29 13:45:00,147.37,147.67,147.36,147.62,93213.0,144.9594,145.2545,144.9495,145.2053,93213.0
2021-11-29 13:50:00,147.62,147.76,147.56,147.75,84728.0,145.2053,145.343,145.1463,145.3332,84728.0
2021-11-29 13:55:00,147.74,147.93,147.65,147.93,94989.0,145.3233,145.5102,145.2348,145.5102,94989.0
2021-11-29 14:00:00,147.94,147.95,147.76,147.78,93459.0,145.52,145.5299,145.343,145.3627,93459.0
2021-11-29 14:05:00,147.75,147.91,147.66,147.89,104916.0,145.3332,145.4905,145.2446,145.4709,104916.0
2021-11-29 14:10:00,147.89,148.06,147.85,148.06,120482.0,145.4709,145.6381,145.4315,145.6381,120482.0
2021-11-29 14:15:00,148.07,148.14,148.0,148.01,106278.0,145.6479,145.7168,145.5791,145.5889,106278.0
2021-11-29 14:20:00,148.01,148.07,147.91,148.06,149008.0,145.5889,145.6479,145.4905,145.6381,149008.0
2021-11-29 14:25:00,148.07,148.19,147.9,147.92,95052.0,145.6479,145.766,145.4807,145.5004,95052.0
2021-11-29 14:30:00,147.91,147.93,147.73,147.85,135355.0,145.4905,145.5102,145.3135,145.4315,135355.0
2021-11-29 14:35:00,147.82,147.84,147.65,147.67,112632.0,145.402,145.4217,145.2348,145.2545,112632.0
2021-11-29 14:40:00,147.68,147.88,147.67,147.86,102563.0,145.2643,145.461,145.2545,145.4414,102563.0
2021-11-29 14:45:00,147.86,147.87,147.68,147.69,113000.0,145.4414,145.4512,145.2643,145.2741,113000.0
2021-11-29 14:50:00,147.67,147.99,147.65,147.9,108972.0,145.2545,145.5692,145.2348,145.4807,108972.0
2021-11-29 14:55:00,147.9,147.92,147.8,147.88,62844.0,145.4807,145.5004,145.3823,145.461,62844.0
2021-11-29 15:00:00,147.88,148.1,147.87,147.91,96373.0,145.461,145.6774,145.4512,145.4905,96373.0
2021-11-29 15:05:00,147.91,148.11,147.82,147.91,93496.0,145.4905,145.6873,145.402,145.4905,93496.0
2021-11-29 15:10:00,147.92,148.17,147.92,148.15,111222.0,145.5004,145.7463,145.5004,145.7266,111222.0
2021-11-29 15:15:00,148.15,148.25,148.05,148.11,98393.0,145.7266,145.825,145.6282,145.6873,98393.0
2021-11-29 15:20:00,148.11,148.18,147.95,148.03,95102.0,145.6873,145.7561,145.5299,145.6086,95102.0
2021-11-29 15:25:00,148.01,148.19,147.94,148.05,98917.0,145.5889,145.766,145.52,145.6282,98917.0
2021-11-29 15:30:00,148.02,148.33,148.02,148.28,132192.0,145.5987,145.9037,145.5987,145.8545,132192.0
2021-11-29 15:35:00,148.28,148.31,148.06,148.07,161362.0,145.8545,145.884,145.6381,145.6479,161362.0
2021-11-29 15:40:00,148.06,148.07,147.91,147.97,166684.0,145.6381,145.6479,145.4905,145.5496,166684.0
2021-11-29 15:45:00,147.99,148.14,147.92,148.12,146044.0,145.5692,145.7168,145.5004,145.6971,146044.0
2021-11-29 15:50:00,148.1,148.11,147.82,147.96,249380.0,145.6774,145.6873,145.402,145.5397,249380.0
2021-11-29 15:55:00,147.96,148.0,147.75,147.8,443676.0,145.5397,145.5791,145.3332,145.3823,443676.0
2021-11-30 09:30:00,146.72,147.28,145.88,146.45,595192.0,144.32,144.8708,143.4937,144.0544,595192.0
2021-11-30 09:35:00,146.5,147.14,146.3,146.55,265103.0,144.1036,144.7331,143.9069,144.1528,265103.0
2021-11-30 09:40:00,146.59,146.89,146.32,146.84,227790.0,144.1921,144.4872,143.9265,144.438,227790.0
2021-11-30 09:45:00,146.84,146.93,146.29,146.47,186247.0,144.438,144.5266,143.897,144.0741,186247.0
2021-11-30 09:50:00,146.41,146.5,146.1,146.39,159187.0,144.0151,144.1036,143.7101,143.9954,159187.0
2021-11-30 09:55:00,146.38,146.7,146.36,146.39,195489.0,143.9856,144.3003,143.9659,143.9954,195489.0
2021-11-30 10:00:00,146.39,146.5,146.14,146.45,98458.0,143.9954,144.1036,143.7495,144.0544,98458.0
2021-11-30 10:05:00,146.46,146.72,145.95,146.15,246745.0,144.0643,144.32,143.5626,143.7593,246745.0
2021-11-30 10:10:00,146.14,146.25,145.42,145.46,174044.0,143.7495,143.8577,143.0413,143.0806,174044.0
2021-11-30 10:15:00,145.44,145.74,145.34,145.34,164526.0,143.0609,143.356,142.9626,142.9626,164526.0
2021-11-30 10:20:00,145.38,145.48,145.18,145.34,156827.0,143.0019,143.1003,142.8052,142.9626,156827.0
2021-11-30 10:25:00,145.33,145.58,145.22,145.55,169152.0,142.9527,143.1986,142.8445,143.1691,169152.0
2021-11-30 10:30:00,145.55,146.11,145.53,146.09,495974.0,143.1691,143.72,143.1495,143.7003,495974.0
2021-11-30 10:35:00,146.08,146.4,145.86,145.96,227369.0,143.6905,144.0052,143.4741,143.5724,227369.0
2021-11-30 10:40:00,145.98,146.05,145.66,145.84,125106.0,143.5921,143.661,143.2773,143.4544,125106.0
2021-11-30 10:45:00,145.9,145.91,145.17,145.21,137267.0,143.5134,143.5232,142.7954,142.8347,137267.0
2021-11-30 10:50:00,145.18,145.25,144.82,144.89,278674.0,142.8052,142.874,142.4511,142.5199,278674.0
2021-11-30 10:55:00,144.88,144.88,144.46,144.47,307716.0,142.5101,142.5101,142.097,142.1068,307716.0
2021-11-30 11:00:00,144.48,144.71,144.23,144.69,216966.0,142.1166,142.3429,141.8707,142.3232,216966.0
2021-11-30 11:05:00,144.68,144.88,144.42,144.61,203856.0,142.3134,142.5101,142.0576,142.2445,203856.0
2021-11-30 11:10:00,144.59,144.92,144.5,144.82,180850.0,142.2248,142.5494,142.1363,142.4511,180850.0
2021-11-30 11:15:00,144.81,145.0,144.56,144.62,173205.0,142.4412,142.6281,142.1953,142.2543,173205.0
2021-11-30 11:20:00,144.62,144.83,144.47,144.47,116224.0,142.2543,142.4609,142.1068,142.1068,116224.0
2021-11-30 11:25:00,144.47,144.79,144.47,144.6,103576.0,142.1068,142.4216,142.1068,142.2347,103576.0
2021-11-30 11:30:00,144.57,144.74,144.51,144.65,79126.0,142.2052,142.3724,142.1461,142.2839,79126.0
2021-11-30 11:35:00,144.66,144.78,144.53,144.68,74437.0,142.2937,142.4117,142.1658,142.3134,74437.0
2021-11-30 11:40:00,144.66,144.83,144.51,144.6,96640.0,142.2937,142.4609,142.1461,142.2347,96640.0
2021-11-30 11:45:00,144.59,144.69,144.27,144.44,134905.0,142.2248,142.3232,141.9101,142.0773,134905.0
2021-11-30 11:50:00,144.42,144.52,144.06,144.06,154338.0,142.0576,142.156,141.7035,141.7035,154338.0
2021-11-30 11:55:00,144.1,144.38,144.06,144.38,162491.0,141.7429,142.0183,141.7035,142.0183,162491.0
2021-11-30 12:00:00,144.36,144.36,143.51,143.53,272744.0,141.9986,141.9986,141.1625,141.1822,272744.0
2021-11-30 12:05:00,143.54,143.64,143.16,143.18,190257.0,141.192,141.2904,140.8182,140.8379,190257.0
2021-11-30 12:10:00,143.19,143.6,143.11,143.53,337877.0,140.8477,141.251,140.7691,141.1822,337877.0
2021-11-30 12:15:00,143.53,143.84,143.52,143.63,248759.0,141.1822,141.4871,141.1723,141.2805,248759.0
2021-11-30 12:20:00,143.65,143.74,143.32,143.73,176251.0,141.3002,141.3887,140.9756,141.3789,176251.0
2021-11-30 12:25:00,143.73,143.96,143.69,143.96,138589.0,141.3789,141.6051,141.3396,141.6051,138589.0
2021-11-30 12:30:00,143.96,144.25,143.82,144.13,122985.0,141.6051,141.8904,141.4674,141.7724,122985.0
2021-11-30 12:35:00,144.16,144.17,143.92,143.97,126186.0,141.8019,141.8117,141.5658,141.615,126186.0
2021-11-30 12:40:00,143.98,144.01,143.71,143.91,107978.0,141.6248,141.6543,141.3592,141.556,107978.0
2021-11-30 12:45:00,143.91,143.98,143.44,143.54,150964.0,141.556,141.6248,141.0937,141.192,150964.0
2021-11-30 12:50:00,143.53,143.79,143.51,143.68,71361.0,141.1822,141.4379,141.1625,141.3297,71361.0
2021-11-30 12:55:00,143.7,143.73,143.4,143.69,101981.0,141.3494,141.3789,141.0543,141.3396,101981.0
2021-11-30 13:00:00,143.69,143.88,143.68,143.7,70722.0,141.3396,141.5265,141.3297,141.3494,70722.0
2021-11-30 13:05:00,143.72,144.0,143.72,143.99,94738.0,141.3691,141.6445,141.3691,141.6347,94738.0
2021-11-30 13:10:00,143.98,144.13,143.98,144.08,95342.0,141.6248,141.7724,141.6248,141.7232,95342.0
2021-11-30 13:15:00,144.07,144.21,143.89,143.89,135017.0,141.7133,141.8511,141.5363,141.5363,135017.0
2021-11-30 13:20:00,143.89,144.16,143.76,144.12,125439.0,141.5363,141.8019,141.4084,141.7625,125439.0
2021-11-30 13:25:00,144.13,144.3,144.01,144.18,144241.0,141.7724,141.9396,141.6543,141.8215,144241.0
2021-11-30 13:30:00,144.17,144.33,144.06,144.22,107486.0,141.8117,141.9691,141.7035,141.8609,107486.0
2021-11-30 13:35:00,144.23,144.28,144.14,144.18,174325.0,141.8707,141.9199,141.7822,141.8215,174325.0
2021-11-30 13:40:00,144.18,144.26,144.09,144.22,108367.0,141.8215,141.9002,141.733,141.8609,108367.0
2021-11-30 13:45:00,144.23,144.27,144.12,144.14,81895.0,141.8707,141.9101,141.7625,141.7822,81895.0
2021-11-30 13:50:00,144.15,144.51,144.02,144.48,104846.0,141.792,142.1461,141.6642,142.1166,104846.0
2021-11-30 13:55:00,144.47,144.64,144.38,144.63,137462.0,142.1068,142.274,142.0183,142.2642,137462.0
2021-11-30 14:00:00,144.61,144.75,144.35,144.38,150340.0,142.2445,142.3822,141.9888,142.0183,150340.0
2021-11-30 14:05:00,144.38,144.5,144.26,144.32,188649.0,142.0183,142.1363,141.9002,141.9593,188649.0
2021-11-30 14:10:00,144.32,144.49,144.3,144.39,91436.0,141.9593,142.1265,141.9396,142.0281,91436.0
2021-11-30 14:15:00,144.39,144.42,144.17,144.27,113063.0,142.0281,142.0576,141.8117,141.9101,113063.0
2021-11-30 14:20:00,144.25,144.29,144.1,144.19,99299.0,141.8904,141.9297,141.7429,141.8314,99299.0
2021-11-30 14:25:00,144.18,144.26,143.81,143.82,146556.0,141.8215,141.9002,141.4576,141.4674,146556.0
2021-11-30 14:30:00,143.81,143.96,143.75,143.89,192331.0,141.4576,141.6051,141.3986,141.5363,192331.0
2021-11-30 14:35:00,143.87,143.94,143.65,143.77,192835.0,141.5166,141.5855,141.3002,141.4183,192835.0
2021-11-30 14:40:00,143.78,143.83,143.59,143.63,177680.0,141.4281,141.4773,141.2412,141.2805,177680.0
2021-11-30 14:45:00,143.62,143.76,143.58,143.66,127064.0,141.2707,141.4084,141.2314,141.3101,127064.0
2021-11-30 14:50:00,143.66,143.67,143.5,143.55,184119.0,141.3101,141.3199,141.1527,141.2019,184119.0
2021-11-30 14:55:00,143.55,143.59,143.51,143.58,133587.0,141.2019,141.2412,141.1625,141.2314,133587.0
2021-11-30 15:00:00,143.57,143.96,143.48,143.91,178205.0,141.2215,141.6051,141.133,141.556,178205.0
2021-11-30 15:05:00,143.89,143.99,143.79,143.82,134424.0,141.5363,141.6347,141.4379,141.4674,134424.0
2021-11-30 15:10:00,143.81,144.05,143.76,143.88,106157.0,141.4576,141.6937,141.4084,141.5265,106157.0
2021-11-30 15:15:00,143.88,144.11,143.88,144.07,159318.0,141.5265,141.7527,141.5265,141.7133,159318.0
2021-11-30 15:20:00,144.06,144.28,143.85,144.19,178742.0,141.7035,141.9199,141.4969,141.8314,178742.0
2021-11-30 15:25:00,144.18,144.24,144.04,144.11,104082.0,141.8215,141.8806,141.6838,141.7527,104082.0
2021-11-30 15:30:00,144.1,144.62,144.06,144.54,165356.0,141.7429,142.2543,141.7035,142.1757,165356.0
2021-11-30 15:35:00,144.55,144.62,144.34,144.52,125711.0,142.1855,142.2543,141.9789,142.156,125711.0
2021-11-30 15:40:00,144.52,144.71,144.39,144.69,172359.0,142.156,142.3429,142.0281,142.3232,172359.0
2021-11-30 15:45:00,144.7,144.78,144.33,144.37,178752.0,142.333,142.4117,141.9691,142.0084,178752.0
2021-11-30 15:50:00,144.51,144.59,144.07,144.32,314156.0,142.1461,142.2248,141.7133,141.9593,314156.0
2021-11-30 15:55:00,144.34,145.16,144.32,144.87,787028.0,141.9789,142.7855,141.9593,142.5003,787028.0
2021-12-01 09:30:00,146.7,147.13,145.98,146.19,481035.0,144.3003,144.7233,143.5921,143.7987,481035.0
2021-12-01 09:35:00,146.25,147.08,146.07,146.74,176562.0,143.8577,144.6741,143.6806,144.3397,176562.0
2021-12-01 09:40:00,146.73,147.45,146.58,147.29,249902.0,144.3298,145.0381,144.1823,144.8807,249902.0
2021-12-01 09:45:00,147.25,147.76,147.07,147.6,239802.0,144.8413,145.343,144.6643,145.1856,239802.0
2021-12-01 09:50:00,147.59,148.37,147.52,147.68,349299.0,145.1758,145.943,145.1069,145.2643,349299.0
2021-12-01 09:55:00,147.68,147.71,147.13,147.28,152023.0,145.2643,145.2938,144.7233,144.8708,152023.0
2021-12-01 10:00:00,147.32,147.77,147.09,147.54,152383.0,144.9102,145.3528,144.6839,145.1266,152383.0
2021-12-01 10:05:00,147.54,147.84,147.38,147.76,160713.0,145.1266,145.4217,144.9692,145.343,160713.0
2021-12-01 10:10:00,147.77,147.85,147.63,147.73,111277.0,145.3528,145.4315,145.2151,145.3135,111277.0
2021-12-01 10:15:00,147.73,148.22,147.73,148.15,164241.0,145.3135,145.7955,145.3135,145.7266,164241.0
2021-12-01 10:20:00,148.17,148.25,147.76,147.97,145652.0,145.7463,145.825,145.343,145.5496,145652.0
2021-12-01 10:25:00,147.94,147.99,147.6,147.6,160307.0,145.52,145.5692,145.1856,145.1856,160307.0
2021-12-01 10:30:00,147.6,147.91,147.49,147.49,128808.0,145.1856,145.4905,145.0774,145.0774,128808.0
2021-12-01 10:35:00,147.5,147.5,147.05,147.07,123298.0,145.0872,145.0872,144.6446,144.6643,123298.0
2021-12-01 10:40:00,147.06,147.34,146.97,147.23,120133.0,144.6544,144.9299,144.5659,144.8217,120133.0
2021-12-01 10:45:00,147.24,147.53,147.07,147.45,91852.0,144.8315,145.1167,144.6643,145.0381,91852.0
2021-12-01 10:50:00,147.46,147.49,147.21,147.28,75004.0,145.0479,145.0774,144.802,144.8708,75004.0
2021-12-01 10:55:00,147.28,147.28,146.9,147.01,126651.0,144.8708,144.8708,144.4971,144.6053,126651.0
2021-12-01 11:00:00,147.03,147.17,146.86,146.92,104715.0,144.6249,144.7626,144.4577,144.5167,104715.0
2021-12-01 11:05:00,146.93,147.14,146.87,147.1,51527.0,144.5266,144.7331,144.4675,144.6938,51527.0
2021-12-01 11:10:00,147.11,147.26,146.95,147.15,124705.0,144.7036,144.8512,144.5462,144.743,124705.0
2021-12-01 11:15:00,147.16,147.16,146.98,147.03,58104.0,144.7528,144.7528,144.5757,144.6249,58104.0
2021-12-01 11:20:00,147.01,147.1,146.94,147.1,92338.0,144.6053,144.6938,144.5364,144.6938,92338.0
2021-12-01 11:25:00,147.11,147.12,146.52,146.53,138197.0,144.7036,144.7135,144.1233,144.1331,138197.0
2021-12-01 11:30:00,146.53,146.6,146.18,146.23,136516.0,144.1331,144.202,143.7888,143.838,136516.0
2021-12-01 11:35:00,146.21,146.28,146.0,146.04,151759.0,143.8183,143.8872,143.6118,143.6511,151759.0
2021-12-01 11:40:00,146.04,146.07,145.77,145.98,188687.0,143.6511,143.6806,143.3855,143.5921,188687.0
2021-12-01 11:45:00,145.98,145.98,145.52,145.58,117413.0,143.5921,143.5921,143.1396,143.1986,117413.0
2021-12-01 11:50:00,145.56,145.66,145.43,145.44,101971.0,143.179,143.2773,143.0511,143.0609,101971.0
2021-12-01 11:55:00,145.45,145.58,145.29,145.56,108156.0,143.0708,143.1986,142.9134,143.179,108156.0
2021-12-01 12:00:00,145.56,145.75,145.41,145.68,98933.0,143.179,143.3659,143.0314,143.297,98933.0
2021-12-01 12:05:00,145.67,145.82,145.28,145.62,271912.0,143.2872,143.4347,142.9036,143.238,271912.0
2021-12-01 12:10:00,145.61,146.0,145.59,145.96,137784.0,143.2282,143.6118,143.2085,143.5724,137784.0
2021-12-01 12:15:00,145.95,146.03,145.81,145.95,78559.0,143.5626,143.6413,143.4249,143.5626,78559.0
2021-12-01 12:20:00,145.94,146.13,145.66,145.75,74425.0,143.5528,143.7396,143.2773,143.3659,74425.0
2021-12-01 12:25:00,145.75,145.76,145.51,145.56,68847.0,143.3659,143.3757,143.1298,143.179,68847.0
2021-12-01 12:30:00,145.57,145.69,145.5,145.62,80401.0,143.1888,143.3068,143.12,143.238,80401.0
2021-12-01 12:35:00,145.63,145.66,145.46,145.64,62307.0,143.2478,143.2773,143.0806,143.2577,62307.0
2021-12-01 12:40:00,145.64,145.69,145.47,145.56,66565.0,143.2577,143.3068,143.0904,143.179,66565.0
2021-12-01 12:45:00,145.58,145.7,145.54,145.6,49698.0,143.1986,143.3167,143.1593,143.2183,49698.0
2021-12-01 12:50:00,145.58,145.6,145.32,145.36,77011.0,143.1986,143.2183,142.9429,142.9822,77011.0
2021-12-01 12:55:00,145.36,145.49,145.05,145.14,103478.0,142.9822,143.1101,142.6773,142.7658,103478.0
2021-12-01 13:00:00,145.07,145.37,145.05,145.2,70446.0,142.697,142.9921,142.6773,142.8249,70446.0
2021-12-01 13:05:00,145.23,145.29,144.85,144.86,134569.0,142.8544,142.9134,142.4806,142.4904,134569.0
2021-12-01 13:10:00,144.89,144.97,144.65,144.82,80424.0,142.5199,142.5986,142.2839,142.4511,80424.0
2021-12-01 13:15:00,144.82,144.93,144.73,144.75,57661.0,142.4511,142.5593,142.3626,142.3822,57661.0
2021-12-01 13:20:00,144.76,144.94,144.75,144.93,62355.0,142.3921,142.5691,142.3822,142.5593,62355.0
2021-12-01 13:25:00,144.93,145.04,144.79,144.97,85009.0,142.5593,142.6675,142.4216,142.5986,85009.0
2021-12-01 13:30:00,144.96,145.1,144.76,144.88,72659.0,142.5888,142.7265,142.3921,142.5101,72659.0
2021-12-01 13:35:00,144.93,145.0,144.8,144.93,42992.0,142.5593,142.6281,142.4314,142.5593,42992.0
2021-12-01 13:40:00,144.93,144.95,144.41,144.54,115434.0,142.5593,142.579,142.0478,142.1757,115434.0
2021-12-01 13:45:00,144.55,144.56,143.89,143.91,134967.0,142.1855,142.1953,141.5363,141.556,134967.0
2021-12-01 13:50:00,143.91,144.4,143.91,144.35,95396.0,141.556,142.0379,141.556,141.9888,95396.0
2021-12-01 13:55:00,144.35,144.64,144.34,144.62,94083.0,141.9888,142.274,141.9789,142.2543,94083.0
2021-12-01 14:00:00,144.63,144.77,144.43,144.55,75902.0,142.2642,142.4019,142.0675,142.1855,75902.0
2021-12-01 14:05:00,144.57,144.62,144.3,144.33,97295.0,142.2052,142.2543,141.9396,141.9691,97295.0
2021-12-01 14:10:00,144.33,144.41,143.94,144.08,131006.0,141.9691,142.0478,141.5855,141.7232,131006.0
2021-12-01 14:15:00,144.09,144.25,143.82,143.9,163325.0,141.733,141.8904,141.4674,141.5461,163325.0
2021-12-01 14:20:00,143.92,144.25,143.77,144.21,127480.0,141.5658,141.8904,141.4183,141.8511,127480.0
2021-12-01 14:25:00,144.21,144.43,144.18,144.37,87565.0,141.8511,142.0675,141.8215,142.0084,87565.0
2021-12-01 14:30:00,144.34,144.86,144.31,144.53,90719.0,141.9789,142.4904,141.9494,142.1658,90719.0
2021-12-01 14:35:00,144.51,144.53,144.15,144.35,64759.0,142.1461,142.1658,141.792,141.9888,64759.0
2021-12-01 14:40:00,144.38,144.38,144.0,144.16,60765.0,142.0183,142.0183,141.6445,141.8019,60765.0
2021-12-01 14:45:00,144.11,144.46,144.02,144.36,59069.0,141.7527,142.097,141.6642,141.9986,59069.0
2021-12-01 14:50:00,144.34,144.47,144.07,144.07,72756.0,141.9789,142.1068,141.7133,141.7133,72756.0
2021-12-01 14:55:00,144.1,144.13,143.94,144.04,71410.0,141.7429,141.7724,141.5855,141.6838,71410.0
2021-12-01 15:00:00,144.05,144.19,143.55,143.6,80933.0,141.6937,141.8314,141.2019,141.251,80933.0
2021-12-01 15:05:00,143.59,143.75,143.37,143.38,87351.0,141.2412,141.3986,141.0248,141.0346,87351.0
2021-12-01 15:10:00,143.4,143.79,143.36,143.66,134902.0,141.0543,141.4379,141.015,141.3101,134902.0
2021-12-01 15:15:00,143.66,143.66,143.13,143.18,109198.0,141.3101,141.3101,140.7887,140.8379,109198.0
2021-12-01 15:20:00,143.17,143.2,142.62,142.73,217007.0,140.8281,140.8576,140.2871,140.3953,217007.0
2021-12-01 15:25:00,142.75,143.01,142.56,142.83,170879.0,140.4149,140.6707,140.228,140.4936,170879.0
2021-12-01 15:30:00,142.78,142.9,142.63,142.88,172145.0,140.4444,140.5625,140.2969,140.5428,172145.0
2021-12-01 15:35:00,142.86,143.21,142.83,143.13,130618.0,140.5231,140.8674,140.4936,140.7887,130618.0
2021-12-01 15:40:00,143.11,143.24,142.95,143.22,119979.0,140.7691,140.8969,140.6117,140.8773,119979.0
2021-12-01 15:45:00,143.22,143.28,142.76,142.84,203887.0,140.8773,140.9363,140.4248,140.5035,203887.0
2021-12-01 15:50:00,142.82,142.89,142.58,142.62,277139.0,140.4838,140.5526,140.2477,140.2871,277139.0
2021-12-01 15:55:00,142.62,142.62,142.04,142.14,552846.0,140.2871,140.2871,139.7166,139.8149,552846.0
2021-12-02 09:30:00,142.84,143.73,142.77,143.28,498971.0,140.5035,141.3789,140.4346,140.9363,498971.0
2021-12-02 09:35:00,143.3,144.36,143.26,144.36,141782.0,140.9559,141.9986,140.9166,141.9986,141782.0
2021-12-02 09:40:00,144.33,144.88,144.0,144.64,322616.0,141.9691,142.5101,141.6445,142.274,322616.0
2021-12-02 09:45:00,144.65,145.45,144.51,145.34,302188.0,142.2839,143.0708,142.1461,142.9626,302188.0
2021-12-02 09:50:00,145.41,145.57,144.97,145.36,295280.0,143.0314,143.1888,142.5986,142.9822,295280.0
2021-12-02 09:55:00,145.37,145.74,145.2,145.67,214645.0,142.9921,143.356,142.8249,143.2872,214645.0
2021-12-02 10:00:00,145.65,145.93,145.15,145.82,207492.0,143.2675,143.5429,142.7757,143.4347,207492.0
2021-12-02 10:05:00,145.8,146.05,145.57,145.71,310039.0,143.415,143.661,143.1888,143.3265,310039.0
2021-12-02 10:10:00,145.68,146.17,145.67,145.83,248405.0,143.297,143.779,143.2872,143.4446,248405.0
2021-12-02 10:15:00,145.84,145.93,145.34,145.37,180423.0,143.4544,143.5429,142.9626,142.9921,180423.0
2021-12-02 10:20:00,145.36,146.04,145.2,145.93,136984.0,142.9822,143.6511,142.8249,143.5429,136984.0
2021-12-02 10:25:00,145.93,146.3,145.72,145.92,165378.0,143.5429,143.9069,143.3364,143.5331,165378.0
2021-12-02 10:30:00,145.88,146.24,145.63,145.64,177050.0,143.4937,143.8479,143.2478,143.2577,177050.0
2021-12-02 10:35:00,145.6,145.64,144.8,145.03,174716.0,143.2183,143.2577,142.4314,142.6576,174716.0
2021-12-02 10:40:00,145.03,145.27,144.66,144.94,183658.0,142.6576,142.8937,142.2937,142.5691,183658.0
2021-12-02 10:45:00,144.94,145.31,144.75,145.25,182982.0,142.5691,142.9331,142.3822,142.874,182982.0
2021-12-02 10:50:00,145.27,145.7,145.27,145.62,138457.0,142.8937,143.3167,142.8937,143.238,138457.0
2021-12-02 10:55:00,145.6,145.82,145.42,145.8,121572.0,143.2183,143.4347,143.0413,143.415,121572.0
2021-12-02 11:00:00,145.78,145.94,145.46,145.52,213219.0,143.3954,143.5528,143.0806,143.1396,213219.0
2021-12-02 11:05:00,145.55,145.75,145.48,145.55,89829.0,143.1691,143.3659,143.1003,143.1691,89829.0
2021-12-02 11:10:00,145.55,145.64,145.48,145.55,112427.0,143.1691,143.2577,143.1003,143.1691,112427.0
2021-12-02 11:15:00,145.55,145.97,145.49,145.91,125842.0,143.1691,143.5823,143.1101,143.5232,125842.0
2021-12-02 11:20:00,145.91,146.1,145.89,146.08,102838.0,143.5232,143.7101,143.5036,143.6905,102838.0
2021-12-02 11:25:00,146.08,146.3,146.07,146.22,69658.0,143.6905,143.9069,143.6806,143.8282,69658.0
2021-12-02 11:30:00,146.23,146.42,145.58,145.78,143945.0,143.838,144.0249,143.1986,143.3954,143945.0
2021-12-02 11:35:00,145.75,146.15,145.59,145.9,126966.0,143.3659,143.7593,143.2085,143.5134,126966.0
2021-12-02 11:40:00,145.91,146.23,145.83,145.87,176505.0,143.5232,143.838,143.4446,143.4839,176505.0
2021-12-02 11:45:00,145.88,146.36,145.77,146.25,165842.0,143.4937,143.9659,143.3855,143.8577,165842.0
2021-12-02 11:50:00,146.28,146.33,146.06,146.31,119549.0,143.8872,143.9364,143.6708,143.9167,119549.0
2021-12-02 11:55:00,146.29,146.34,146.0,146.21,127461.0,143.897,143.9462,143.6118,143.8183,127461.0
2021-12-02 12:00:00,146.22,146.42,146.14,146.27,203125.0,143.8282,144.0249,143.7495,143.8774,203125.0
2021-12-02 12:05:00,146.26,146.49,146.17,146.49,95346.0,143.8675,144.0938,143.779,144.0938,95346.0
2021-12-02 12:10:00,146.49,146.68,146.34,146.51,118293.0,144.0938,144.2807,143.9462,144.1134,118293.0
2021-12-02 12:15:00,146.51,146.51,146.18,146.31,79387.0,144.1134,144.1134,143.7888,143.9167,79387.0
2021-12-02 12:20:00,146.32,146.6,146.3,146.6,58747.0,143.9265,144.202,143.9069,144.202,58747.0
2021-12-02 12:25:00,146.59,146.69,146.51,146.63,59010.0,144.1921,144.2905,144.1134,144.2315,59010.0
2021-12-02 12:30:00,146.62,146.7,146.5,146.52,46236.0,144.2216,144.3003,144.1036,144.1233,46236.0
2021-12-02 12:35:00,146.52,146.64,146.35,146.36,80733.0,144.1233,144.2413,143.9561,143.9659,80733.0
2021-12-02 12:40:00,146.36,146.55,146.29,146.52,106513.0,143.9659,144.1528,143.897,144.1233,106513.0
2021-12-02 12:45:00,146.52,146.88,146.5,146.84,81730.0,144.1233,144.4774,144.1036,144.438,81730.0
2021-12-02 12:50:00,146.84,146.9,146.52,146.6,71734.0,144.438,144.4971,144.1233,144.202,71734.0
2021-12-02 12:55:00,146.6,146.7,146.41,146.41,89394.0,144.202,144.3003,144.0151,144.0151,89394.0
2021-12-02 13:00:00,146.45,146.57,146.14,146.56,170245.0,144.0544,144.1725,143.7495,144.1626,170245.0
2021-12-02 13:05:00,146.61,146.66,146.38,146.46,85678.0,144.2118,144.261,143.9856,144.0643,85678.0
2021-12-02 13:10:00,146.46,146.48,146.32,146.4,53012.0,144.0643,144.0839,143.9265,144.0052,53012.0
2021-12-02 13:15:00,146.41,146.42,146.18,146.25,68436.0,144.0151,144.0249,143.7888,143.8577,68436.0
2021-12-02 13:20:00,146.28,146.3,145.7,145.78,216586.0,143.8872,143.9069,143.3167,143.3954,216586.0
2021-12-02 13:25:00,145.79,146.07,145.79,145.92,334754.0,143.4052,143.6806,143.4052,143.5331,334754.0
2021-12-02 13:30:00,145.95,146.32,145.85,146.23,104881.0,143.5626,143.9265,143.4642,143.838,104881.0
2021-12-02 13:35:00,146.26,146.43,146.15,146.38,81894.0,143.8675,144.0347,143.7593,143.9856,81894.0
2021-12-02 13:40:00,146.4,146.44,146.19,146.19,47309.0,144.0052,144.0446,143.7987,143.7987,47309.0
2021-12-02 13:45:00,146.21,146.27,145.99,146.21,90365.0,143.8183,143.8774,143.6019,143.8183,90365.0
2021-12-02 13:50:00,146.21,146.35,146.07,146.25,72916.0,143.8183,143.9561,143.6806,143.8577,72916.0
2021-12-02 13:55:00,146.25,146.54,146.23,146.52,80617.0,143.8577,144.1429,143.838,144.1233,80617.0
2021-12-02 14:00:00,146.5,146.69,146.38,146.5,76506.0,144.1036,144.2905,143.9856,144.1036,76506.0
2021-12-02 14:05:00,146.5,146.57,146.33,146.38,70981.0,144.1036,144.1725,143.9364,143.9856,70981.0
2021-12-02 14:10:00,146.37,146.46,146.18,146.39,70520.0,143.9757,144.0643,143.7888,143.9954,70520.0
2021-12-02 14:15:00,146.4,146.72,146.35,146.69,135392.0,144.0052,144.32,143.9561,144.2905,135392.0
2021-12-02 14:20:00,146.67,146.75,146.33,146.42,93810.0,144.2708,144.3495,143.9364,144.0249,93810.0
2021-12-02 14:25:00,146.42,146.69,146.27,146.62,244776.0,144.0249,144.2905,143.8774,144.2216,244776.0
2021-12-02 14:30:00,146.61,146.94,146.52,146.85,106148.0,144.2118,144.5364,144.1233,144.4479,106148.0
2021-12-02 14:35:00,146.85,147.09,146.71,147.01,101293.0,144.4479,144.6839,144.3102,144.6053,101293.0
2021-12-02 14:40:00,147.02,147.07,146.85,146.88,60277.0,144.6151,144.6643,144.4479,144.4774,60277.0
2021-12-02 14:45:00,146.87,146.98,146.68,146.7,126626.0,144.4675,144.5757,144.2807,144.3003,126626.0
2021-12-02 14:50:00,146.7,146.94,146.66,146.77,74452.0,144.3003,144.5364,144.261,144.3692,74452.0
2021-12-02 14:55:00,146.78,147.04,146.73,146.88,135721.0,144.379,144.6348,144.3298,144.4774,135721.0
2021-12-02 15:00:00,146.89,147.08,146.85,147.03,187665.0,144.4872,144.6741,144.4479,144.6249,187665.0
2021-12-02 15:05:00,147.04,147.23,146.98,147.06,73385.0,144.6348,144.8217,144.5757,144.6544,73385.0
2021-12-02 15:10:00,147.08,147.12,146.78,146.99,121869.0,144.6741,144.7135,144.379,144.5856,121869.0
2021-12-02 15:15:00,147.02,147.18,146.95,147.03,205544.0,144.6151,144.7725,144.5462,144.6249,205544.0
2021-12-02 15:20:00,147.01,147.08,146.86,147.08,82936.0,144.6053,144.6741,144.4577,144.6741,82936.0
2021-12-02 15:25:00,147.06,147.31,147.06,147.17,123697.0,144.6544,144.9003,144.6544,144.7626,123697.0
2021-12-02 15:30:00,147.17,147.35,147.16,147.22,108339.0,144.7626,144.9397,144.7528,144.8118,108339.0
2021-12-02 15:35:00,147.21,147.49,147.17,147.42,140864.0,144.802,145.0774,144.7626,145.0085,140864.0
2021-12-02 15:40:00,147.39,147.65,147.35,147.47,178326.0,144.979,145.2348,144.9397,145.0577,178326.0
2021-12-02 15:45:00,147.48,147.55,147.3,147.44,186502.0,145.0676,145.1364,144.8905,145.0282,186502.0
2021-12-02 15:50:00,147.47,147.54,146.9,146.99,284759.0,145.0577,145.1266,144.4971,144.5856,284759.0
2021-12-02 15:55:00,147.0,147.48,146.98,147.17,650217.0,144.5954,145.0676,144.5757,144.7626,650217.0
2021-12-03 09:30:00,147.81,148.32,147.16,147.42,490365.0,145.3922,145.8938,144.7528,145.0085,490365.0
2021-12-03 09:35:00,147.43,147.56,146.65,146.71,198078.0,145.0184,145.1463,144.2511,144.3102,198078.0
2021-12-03 09:40:00,146.75,146.84,145.44,146.14,454154.0,144.3495,144.438,143.0609,143.7495,454154.0
2021-12-03 09:45:00,146.16,146.62,146.09,146.33,142031.0,143.7692,144.2216,143.7003,143.9364,142031.0
2021-12-03 09:50:00,146.32,146.56,145.7,145.7,100936.0,143.9265,144.1626,143.3167,143.3167,100936.0
2021-12-03 09:55:00,145.67,146.33,145.63,146.13,80301.0,143.2872,143.9364,143.2478,143.7396,80301.0
2021-12-03 10:00:00,146.14,146.42,145.66,145.72,140620.0,143.7495,144.0249,143.2773,143.3364,140620.0
2021-12-03 10:05:00,145.71,145.9,144.8,144.84,229018.0,143.3265,143.5134,142.4314,142.4708,229018.0
2021-12-03 10:10:00,144.82,145.18,144.75,144.75,162660.0,142.4511,142.8052,142.3822,142.3822,162660.0
2021-12-03 10:15:00,144.75,145.59,144.75,145.44,125535.0,142.3822,143.2085,142.3822,143.0609,125535.0
2021-12-03 10:20:00,145.46,146.12,145.35,145.99,146405.0,143.0806,143.7298,142.9724,143.6019,146405.0
2021-12-03 10:25:00,146.0,146.15,145.67,146.09,111358.0,143.6118,143.7593,143.2872,143.7003,111358.0
2021-12-03 10:30:00,146.09,146.14,145.62,145.67,112833.0,143.7003,143.7495,143.238,143.2872,112833.0
2021-12-03 10:35:00,145.69,145.74,145.43,145.45,112619.0,143.3068,143.356,143.0511,143.0708,112619.0
2021-12-03 10:40:00,145.49,145.5,144.84,144.87,141383.0,143.1101,143.12,142.4708,142.5003,141383.0
2021-12-03 10:45:00,144.87,145.02,144.76,144.99,102657.0,142.5003,142.6478,142.3921,142.6183,102657.0
2021-12-03 10:50:00,144.97,145.67,144.83,145.65,116684.0,142.5986,143.2872,142.4609,143.2675,116684.0
2021-12-03 10:55:00,145.62,145.95,145.43,145.71,89088.0,143.238,143.5626,143.0511,143.3265,89088.0
2021-12-03 11:00:00,145.73,146.29,145.6,146.16,137236.0,143.3462,143.897,143.2183,143.7692,137236.0
2021-12-03 11:05:00,146.16,146.18,145.85,146.16,125599.0,143.7692,143.7888,143.4642,143.7692,125599.0
2021-12-03 11:10:00,146.19,146.35,146.01,146.11,117915.0,143.7987,143.9561,143.6216,143.72,117915.0
2021-12-03 11:15:00,146.09,146.21,145.77,145.79,105445.0,143.7003,143.8183,143.3855,143.4052,105445.0
2021-12-03 11:20:00,145.78,146.28,145.66,146.06,95973.0,143.3954,143.8872,143.2773,143.6708,95973.0
2021-12-03 11:25:00,146.05,146.21,145.9,146.13,91312.0,143.661,143.8183,143.5134,143.7396,91312.0
2021-12-03 11:30:00,146.13,146.47,146.0,146.37,86621.0,143.7396,144.0741,143.6118,143.9757,86621.0
2021-12-03 11:35:00,146.36,146.74,146.34,146.61,112039.0,143.9659,144.3397,143.9462,144.2118,112039.0
2021-12-03 11:40:00,146.61,146.65,145.81,145.88,108978.0,144.2118,144.2511,143.4249,143.4937,108978.0
2021-12-03 11:45:00,145.84,146.29,145.79,146.06,89131.0,143.4544,143.897,143.4052,143.6708,89131.0
2021-12-03 11:50:00,146.04,146.04,145.61,145.69,79948.0,143.6511,143.6511,143.2282,143.3068,79948.0
2021-12-03 11:55:00,145.72,145.72,145.49,145.55,88180.0,143.3364,143.3364,143.1101,143.1691,88180.0
2021-12-03 12:00:00,145.56,145.64,145.28,145.31,99835.0,143.179,143.2577,142.9036,142.9331,99835.0
2021-12-03 12:05:00,145.31,145.57,145.26,145.49,85614.0,142.9331,143.1888,142.8839,143.1101,85614.0
2021-12-03 12:10:00,145.49,145.65,145.3,145.33,74683.0,143.1101,143.2675,142.9232,142.9527,74683.0
2021-12-03 12:15:00,145.34,145.7,145.33,145.53,68919.0,142.9626,143.3167,142.9527,143.1495,68919.0
2021-12-03 12:20:00,145.55,145.71,145.36,145.58,63861.0,143.1691,143.3265,142.9822,143.1986,63861.0
2021-12-03 12:25:00,145.58,145.58,145.28,145.34,70043.0,143.1986,143.1986,142.9036,142.9626,70043.0
2021-12-03 12:30:00,145.36,145.36,145.09,145.21,96204.0,142.9822,142.9822,142.7167,142.8347,96204.0
2021-12-03 12:35:00,145.21,145.77,145.13,145.77,93922.0,142.8347,143.3855,142.756,143.3855,93922.0
2021-12-03 12:40:00,145.74,145.82,145.53,145.56,127408.0,143.356,143.4347,143.1495,143.179,127408.0
2021-12-03 12:45:00,145.58,145.65,145.23,145.39,59419.0,143.1986,143.2675,142.8544,143.0118,59419.0
2021-12-03 12:50:00,145.37,145.48,145.22,145.3,84243.0,142.9921,143.1003,142.8445,142.9232,84243.0
2021-12-03 12:55:00,145.28,145.43,145.13,145.42,73631.0,142.9036,143.0511,142.756,143.0413,73631.0
2021-12-03 13:00:00,145.38,145.38,145.17,145.28,45885.0,143.0019,143.0019,142.7954,142.9036,45885.0
2021-12-03 13:05:00,145.31,145.6,145.27,145.59,83095.0,142.9331,143.2183,142.8937,143.2085,83095.0
2021-12-03 13:10:00,145.57,145.59,145.28,145.38,57693.0,143.1888,143.2085,142.9036,143.0019,57693.0
2021-12-03 13:15:00,145.36,145.65,145.23,145.57,62049.0,142.9822,143.2675,142.8544,143.1888,62049.0
2021-12-03 13:20:00,145.56,145.8,145.51,145.79,57321.0,143.179,143.415,143.1298,143.4052,57321.0
2021-12-03 13:25:00,145.79,145.8,145.49,145.49,57127.0,143.4052,143.415,143.1101,143.1101,57127.0
2021-12-03 13:30:00,145.47,145.52,145.28,145.3,81730.0,143.0904,143.1396,142.9036,142.9232,81730.0
2021-12-03 13:35:00,145.31,145.35,145.02,145.09,61505.0,142.9331,142.9724,142.6478,142.7167,61505.0
2021-12-03 13:40:00,145.1,145.31,145.04,145.22,63714.0,142.7265,142.9331,142.6675,142.8445,63714.0
2021-12-03 13:45:00,145.22,145.29,144.98,145.11,97058.0,142.8445,142.9134,142.6085,142.7363,97058.0
2021-12-03 13:50:00,145.1,145.3,145.04,145.17,56272.0,142.7265,142.9232,142.6675,142.7954,56272.0
2021-12-03 13:55:00,145.19,145.27,145.06,145.09,45790.0,142.815,142.8937,142.6872,142.7167,45790.0
2021-12-03 14:00:00,145.05,145.16,145.0,145.13,55764.0,142.6773,142.7855,142.6281,142.756,55764.0
2021-12-03 14:05:00,145.13,145.17,144.82,144.87,83282.0,142.756,142.7954,142.4511,142.5003,83282.0
2021-12-03 14:10:00,144.85,145.11,144.82,145.04,67664.0,142.4806,142.7363,142.4511,142.6675,67664.0
2021-12-03 14:15:00,145.05,145.07,144.66,144.69,77530.0,142.6773,142.697,142.2937,142.3232,77530.0
2021-12-03 14:20:00,144.7,145.0,144.52,144.99,97482.0,142.333,142.6281,142.156,142.6183,97482.0
2021-12-03 14:25:00,144.96,145.07,144.88,144.98,81237.0,142.5888,142.697,142.5101,142.6085,81237.0
2021-12-03 14:30:00,144.98,145.09,144.69,144.7,58993.0,142.6085,142.7167,142.3232,142.333,58993.0
2021-12-03 14:35:00,144.72,144.81,144.47,144.6,76710.0,142.3527,142.4412,142.1068,142.2347,76710.0
2021-12-03 14:40:00,144.61,144.96,144.55,144.89,56039.0,142.2445,142.5888,142.1855,142.5199,56039.0
2021-12-03 14:45:00,144.93,144.96,144.63,144.67,125953.0,142.5593,142.5888,142.2642,142.3035,125953.0
2021-12-03 14:50:00,144.68,144.72,144.32,144.41,183601.0,142.3134,142.3527,141.9593,142.0478,183601.0
2021-12-03 14:55:00,144.45,144.79,144.42,144.63,82983.0,142.0871,142.4216,142.0576,142.2642,82983.0
2021-12-03 15:00:00,144.63,144.91,144.45,144.89,81015.0,142.2642,142.5396,142.0871,142.5199,81015.0
2021-12-03 15:05:00,144.88,145.05,144.57,144.63,110915.0,142.5101,142.6773,142.2052,142.2642,110915.0
2021-12-03 15:10:00,144.64,144.79,144.6,144.75,73829.0,142.274,142.4216,142.2347,142.3822,73829.0
2021-12-03 15:15:00,144.72,144.86,144.67,144.78,58970.0,142.3527,142.4904,142.3035,142.4117,58970.0
2021-12-03 15:20:00,144.79,145.22,144.78,145.22,88678.0,142.4216,142.8445,142.4117,142.8445,88678.0
2021-12-03 15:25:00,145.22,145.36,145.14,145.19,105140.0,142.8445,142.9822,142.7658,142.815,105140.0
2021-12-03 15:30:00,145.2,145.69,145.19,145.62,91344.0,142.8249,143.3068,142.815,143.238,91344.0
2021-12-03 15:35:00,145.6,145.64,145.19,145.32,81880.0,143.2183,143.2577,142.815,142.9429,81880.0
2021-12-03 15:40:00,145.34,145.47,145.26,145.4,107773.0,142.9626,143.0904,142.8839,143.0216,107773.0
2021-12-03 15:45:00,145.39,145.4,145.15,145.35,149622.0,143.0118,143.0216,142.7757,142.9724,149622.0
2021-12-03 15:50:00,145.37,146.03,145.2,145.81,274063.0,142.9921,143.6413,142.8249,143.4249,274063.0
2021-12-03 15:55:00,145.83,146.43,145.83,146.2,495359.0,143.4446,144.0347,143.4446,143.8085,495359.0
2021-12-06 09:30:00,147.28,147.78,147.16,147.45,368507.0,144.8708,145.3627,144.7528,145.0381,368507.0
2021-12-06 09:35:00,147.44,147.51,146.67,147.08,214359.0,145.0282,145.0971,144.2708,144.6741,214359.0
2021-12-06 09:40:00,147.03,147.8,146.8,147.5,192203.0,144.6249,145.3823,144.3987,145.0872,192203.0
2021-12-06 09:45:00,147.48,148.45,147.31,148.31,235937.0,145.0676,146.0217,144.9003,145.884,235937.0
2021-12-06 09:50:00,148.29,148.9,148.2,148.33,224667.0,145.8643,146.4643,145.7758,145.9037,224667.0
2021-12-06 09:55:00,148.37,148.38,147.95,148.31,183155.0,145.943,145.9528,145.5299,145.884,183155.0
2021-12-06 10:00:00,148.32,148.86,148.2,148.82,247566.0,145.8938,146.425,145.7758,146.3856,247566.0
2021-12-06 10:05:00,148.86,149.17,148.22,149.14,182676.0,146.425,146.7299,145.7955,146.7004,182676.0
2021-12-06 10:10:00,149.11,149.71,148.96,149.68,216364.0,146.6709,147.2611,146.5234,147.2316,216364.0
2021-12-06 10:15:00,149.69,149.89,149.63,149.71,228406.0,147.2414,147.4381,147.1824,147.2611,228406.0
2021-12-06 10:20:00,149.7,150.21,149.69,150.11,243873.0,147.2513,147.7529,147.2414,147.6545,243873.0
2021-12-06 10:25:00,150.1,150.74,150.04,150.56,240032.0,147.6447,148.2742,147.5857,148.0972,240032.0
2021-12-06 10:30:00,150.58,150.64,150.09,150.17,174024.0,148.1169,148.1759,147.6349,147.7136,174024.0
2021-12-06 10:35:00,150.15,150.19,149.74,149.91,180269.0,147.6939,147.7332,147.2906,147.4578,180269.0
2021-12-06 10:40:00,149.94,149.98,149.51,149.61,150086.0,147.4873,147.5267,147.0644,147.1627,150086.0
2021-12-06 10:45:00,149.63,150.24,149.63,150.12,160566.0,147.1824,147.7824,147.1824,147.6644,160566.0
2021-12-06 10:50:00,150.13,150.17,149.56,149.78,70418.0,147.6742,147.7136,147.1135,147.3299,70418.0
2021-12-06 10:55:00,149.73,149.89,149.65,149.78,67164.0,147.2808,147.4381,147.2021,147.3299,67164.0
2021-12-06 11:00:00,149.78,149.81,149.24,149.25,78790.0,147.3299,147.3595,146.7988,146.8086,78790.0
2021-12-06 11:05:00,149.28,149.64,149.27,149.55,117281.0,146.8381,147.1922,146.8283,147.1037,117281.0
2021-12-06 11:10:00,149.52,149.83,149.32,149.53,188092.0,147.0742,147.3791,146.8775,147.084,188092.0
2021-12-06 11:15:00,149.52,150.25,149.5,150.23,125326.0,147.0742,147.7923,147.0545,147.7726,125326.0
2021-12-06 11:20:00,150.2,150.36,150.02,150.25,154637.0,147.7431,147.9005,147.566,147.7923,154637.0
2021-12-06 11:25:00,150.25,150.46,150.05,150.36,104989.0,147.7923,147.9988,147.5955,147.9005,104989.0
2021-12-06 11:30:00,150.39,150.61,150.16,150.45,98731.0,147.93,148.1464,147.7037,147.989,98731.0
2021-12-06 11:35:00,150.47,150.58,150.21,150.36,55392.0,148.0087,148.1169,147.7529,147.9005,55392.0
2021-12-06 11:40:00,150.37,150.39,150.16,150.28,57925.0,147.9103,147.93,147.7037,147.8218,57925.0
2021-12-06 11:45:00,150.26,150.27,149.92,150.03,75806.0,147.8021,147.8119,147.4677,147.5759,75806.0
2021-12-06 11:50:00,150.03,150.15,149.92,150.14,63122.0,147.5759,147.6939,147.4677,147.6841,63122.0
2021-12-06 11:55:00,150.15,150.25,150.05,150.17,55341.0,147.6939,147.7923,147.5955,147.7136,55341.0
2021-12-06 12:00:00,150.19,150.25,150.03,150.1,62223.0,147.7332,147.7923,147.5759,147.6447,62223.0
2021-12-06 12:05:00,150.08,150.16,149.97,150.07,64812.0,147.625,147.7037,147.5168,147.6152,64812.0
2021-12-06 12:10:00,150.05,150.07,149.74,149.77,75392.0,147.5955,147.6152,147.2906,147.3201,75392.0
2021-12-06 12:15:00,149.78,150.03,149.78,149.94,78643.0,147.3299,147.5759,147.3299,147.4873,78643.0
2021-12-06 12:20:00,149.95,149.99,149.77,149.82,35785.0,147.4972,147.5365,147.3201,147.3693,35785.0
2021-12-06 12:25:00,149.83,150.03,149.79,149.81,85926.0,147.3791,147.5759,147.3398,147.3595,85926.0
2021-12-06 12:30:00,149.81,150.16,149.78,150.16,86076.0,147.3595,147.7037,147.3299,147.7037,86076.0
2021-12-06 12:35:00,150.17,150.24,149.99,150.14,55889.0,147.7136,147.7824,147.5365,147.6841,55889.0
2021-12-06 12:40:00,150.14,150.29,150.07,150.22,72917.0,147.6841,147.8316,147.6152,147.7627,72917.0
2021-12-06 12:45:00,150.21,150.34,150.2,150.22,72516.0,147.7529,147.8808,147.7431,147.7627,72516.0
2021-12-06 12:50:00,150.22,150.36,150.13,150.25,53345.0,147.7627,147.9005,147.6742,147.7923,53345.0
2021-12-06 12:55:00,150.26,150.44,150.22,150.42,56037.0,147.8021,147.9791,147.7627,147.9595,56037.0
2021-12-06 13:00:00,150.43,150.58,150.37,150.51,61964.0,147.9693,148.1169,147.9103,148.048,61964.0
2021-12-06 13:05:00,150.51,150.54,150.34,150.53,68111.0,148.048,148.0775,147.8808,148.0677,68111.0
2021-12-06 13:10:00,150.54,150.63,150.48,150.54,112022.0,148.0775,148.166,148.0185,148.0775,112022.0
2021-12-06 13:15:00,150.55,150.6,150.36,150.53,82585.0,148.0873,148.1365,147.9005,148.0677,82585.0
2021-12-06 13:20:00,150.52,150.52,150.13,150.22,56415.0,148.0578,148.0578,147.6742,147.7627,56415.0
2021-12-06 13:25:00,150.25,150.36,150.24,150.34,54114.0,147.7923,147.9005,147.7824,147.8808,54114.0
2021-12-06 13:30:00,150.34,150.41,150.27,150.33,86060.0,147.8808,147.9496,147.8119,147.8709,86060.0
2021-12-06 13:35:00,150.33,150.51,150.23,150.34,49803.0,147.8709,148.048,147.7726,147.8808,49803.0
2021-12-06 13:40:00,150.35,150.48,150.27,150.32,47058.0,147.8906,148.0185,147.8119,147.8611,47058.0
2021-12-06 13:45:00,150.29,150.53,150.23,150.5,55948.0,147.8316,148.0677,147.7726,148.0382,55948.0
2021-12-06 13:50:00,150.52,150.55,150.38,150.51,74732.0,148.0578,148.0873,147.9201,148.048,74732.0
2021-12-06 13:55:00,150.5,150.52,150.3,150.39,114664.0,148.0382,148.0578,147.8414,147.93,114664.0
2021-12-06 14:00:00,150.39,150.47,150.33,150.44,42615.0,147.93,148.0087,147.8709,147.9791,42615.0
2021-12-06 14:05:00,150.45,150.45,149.86,149.87,83927.0,147.989,147.989,147.4086,147.4185,83927.0
2021-12-06 14:10:00,149.86,149.98,149.82,149.85,45646.0,147.4086,147.5267,147.3693,147.3988,45646.0
2021-12-06 14:15:00,149.85,150.07,149.81,149.93,77638.0,147.3988,147.6152,147.3595,147.4775,77638.0
2021-12-06 14:20:00,149.94,149.99,149.76,149.82,75691.0,147.4873,147.5365,147.3103,147.3693,75691.0
2021-12-06 14:25:00,149.8,149.89,149.73,149.82,93318.0,147.3496,147.4381,147.2808,147.3693,93318.0
2021-12-06 14:30:00,149.82,149.98,149.76,149.78,47219.0,147.3693,147.5267,147.3103,147.3299,47219.0
2021-12-06 14:35:00,149.79,149.81,149.65,149.69,46745.0,147.3398,147.3595,147.2021,147.2414,46745.0
2021-12-06 14:40:00,149.7,149.75,149.45,149.49,228981.0,147.2513,147.3004,147.0053,147.0447,228981.0
2021-12-06 14:45:00,149.5,149.61,149.43,149.59,94174.0,147.0545,147.1627,146.9857,147.1431,94174.0
2021-12-06 14:50:00,149.58,149.62,149.43,149.61,60286.0,147.1332,147.1726,146.9857,147.1627,60286.0
2021-12-06 14:55:00,149.6,149.64,149.46,149.53,68378.0,147.1529,147.1922,147.0152,147.084,68378.0
2021-12-06 15:00:00,149.52,149.9,149.51,149.71,127423.0,147.0742,147.448,147.0644,147.2611,127423.0
2021-12-06 15:05:00,149.71,149.92,149.66,149.9,53250.0,147.2611,147.4677,147.2119,147.448,53250.0
2021-12-06 15:10:00,149.9,149.95,149.72,149.9,60384.0,147.448,147.4972,147.2709,147.448,60384.0
2021-12-06 15:15:00,149.87,150.08,149.87,149.97,59888.0,147.4185,147.625,147.4185,147.5168,59888.0
2021-12-06 15:20:00,149.96,150.01,149.86,149.9,74222.0,147.507,147.5562,147.4086,147.448,74222.0
2021-12-06 15:25:00,149.9,149.91,149.72,149.91,81356.0,147.448,147.4578,147.2709,147.4578,81356.0
2021-12-06 15:30:00,149.9,149.99,149.68,149.77,123690.0,147.448,147.5365,147.2316,147.3201,123690.0
2021-12-06 15:35:00,149.78,149.85,149.65,149.84,146967.0,147.3299,147.3988,147.2021,147.389,146967.0
2021-12-06 15:40:00,149.83,149.95,149.72,149.92,144236.0,147.3791,147.4972,147.2709,147.4677,144236.0
2021-12-06 15:45:00,149.9,149.92,149.64,149.89,146715.0,147.448,147.4677,147.1922,147.4381,146715.0
2021-12-06 15:50:00,149.87,150.06,149.66,149.99,252613.0,147.4185,147.6054,147.2119,147.5365,252613.0
2021-12-06 15:55:00,150.0,150.45,149.93,150.38,665760.0,147.5463,147.989,147.4775,147.9201,665760.0
2021-12-07 09:30:00,151.84,152.76,151.5,151.7,633127.0,149.3562,150.2612,149.0218,149.2185,633127.0
2021-12-07 09:35:00,151.65,152.47,151.37,151.63,235930.0,149.1694,149.9759,148.8939,149.1497,235930.0
2021-12-07 09:40:00,151.58,152.06,151.53,151.96,169276.0,149.1005,149.5726,149.0513,149.4743,169276.0
2021-12-07 09:45:00,151.99,152.01,151.5,151.84,137813.0,149.5038,149.5235,149.0218,149.3562,137813.0
2021-12-07 09:50:00,151.85,152.13,151.62,151.97,168117.0,149.3661,149.6415,149.1398,149.4841,168117.0
2021-12-07 09:55:00,151.97,152.29,151.93,152.27,155626.0,149.4841,149.7989,149.4448,149.7792,155626.0
2021-12-07 10:00:00,152.27,152.37,151.81,152.11,136856.0,149.7792,149.8776,149.3267,149.6218,136856.0
2021-12-07 10:05:00,152.12,152.14,151.13,151.29,184750.0,149.6317,149.6513,148.6579,148.8152,184750.0
2021-12-07 10:10:00,151.29,151.49,151.2,151.39,123874.0,148.8152,149.012,148.7267,148.9136,123874.0
2021-12-07 10:15:00,151.44,151.46,150.71,150.83,152665.0,148.9628,148.9825,148.2447,148.3628,152665.0
2021-12-07 10:20:00,150.85,151.0,150.51,150.87,149370.0,148.3824,148.53,148.048,148.4021,149370.0
2021-12-07 10:25:00,150.87,151.21,150.86,151.03,115668.0,148.4021,148.7366,148.3923,148.5595,115668.0
2021-12-07 10:30:00,151.05,151.57,150.99,151.56,99527.0,148.5792,149.0907,148.5202,149.0808,99527.0
2021-12-07 10:35:00,151.55,151.72,151.22,151.39,141509.0,149.071,149.2382,148.7464,148.9136,141509.0
2021-12-07 10:40:00,151.39,151.39,151.16,151.33,84581.0,148.9136,148.9136,148.6874,148.8546,84581.0
2021-12-07 10:45:00,151.29,151.29,150.92,150.95,130346.0,148.8152,148.8152,148.4513,148.4808,130346.0
2021-12-07 10:50:00,150.96,151.19,150.93,151.11,82657.0,148.4906,148.7169,148.4611,148.6382,82657.0
2021-12-07 10:55:00,151.12,151.2,151.02,151.18,112122.0,148.648,148.7267,148.5497,148.707,112122.0
2021-12-07 11:00:00,151.21,151.31,151.02,151.14,84511.0,148.7366,148.8349,148.5497,148.6677,84511.0
2021-12-07 11:05:00,151.13,151.16,150.77,150.9,116853.0,148.6579,148.6874,148.3038,148.4316,116853.0
2021-12-07 11:10:00,150.9,150.9,150.43,150.5,117525.0,148.4316,148.4316,147.9693,148.0382,117525.0
2021-12-07 11:15:00,150.49,150.54,150.23,150.33,125220.0,148.0283,148.0775,147.7726,147.8709,125220.0
2021-12-07 11:20:00,150.33,150.39,150.17,150.36,127766.0,147.8709,147.93,147.7136,147.9005,127766.0
2021-12-07 11:25:00,150.35,150.47,150.28,150.38,123695.0,147.8906,148.0087,147.8218,147.9201,123695.0
2021-12-07 11:30:00,150.37,150.7,150.33,150.63,192425.0,147.9103,148.2349,147.8709,148.166,192425.0
2021-12-07 11:35:00,150.62,150.87,150.58,150.6,87870.0,148.1562,148.4021,148.1169,148.1365,87870.0
2021-12-07 11:40:00,150.61,150.64,150.49,150.51,84657.0,148.1464,148.1759,148.0283,148.048,84657.0
2021-12-07 11:45:00,150.51,150.64,150.41,150.45,87607.0,148.048,148.1759,147.9496,147.989,87607.0
2021-12-07 11:50:00,150.45,150.59,150.41,150.51,61123.0,147.989,148.1267,147.9496,148.048,61123.0
2021-12-07 11:55:00,150.52,150.55,150.12,150.13,99557.0,148.0578,148.0873,147.6644,147.6742,99557.0
2021-12-07 12:00:00,150.13,150.31,150.11,150.22,73965.0,147.6742,147.8513,147.6545,147.7627,73965.0
2021-12-07 12:05:00,150.21,150.38,150.19,150.38,83321.0,147.7529,147.9201,147.7332,147.9201,83321.0
2021-12-07 12:10:00,150.37,150.56,150.37,150.42,70967.0,147.9103,148.0972,147.9103,147.9595,70967.0
2021-12-07 12:15:00,150.41,150.45,150.17,150.24,74447.0,147.9496,147.989,147.7136,147.7824,74447.0
2021-12-07 12:20:00,150.21,150.68,150.21,150.66,82967.0,147.7529,148.2152,147.7529,148.1955,82967.0
2021-12-07 12:25:00,150.67,150.8,150.61,150.62,94277.0,148.2054,148.3333,148.1464,148.1562,94277.0
2021-12-07 12:30:00,150.62,150.65,150.5,150.52,53450.0,148.1562,148.1857,148.0382,148.0578,53450.0
2021-12-07 12:35:00,150.52,150.68,150.48,150.51,54935.0,148.0578,148.2152,148.0185,148.048,54935.0
2021-12-07 12:40:00,150.52,150.54,150.34,150.42,83038.0,148.0578,148.0775,147.8808,147.9595,83038.0
2021-12-07 12:45:00,150.42,150.67,150.3,150.56,87810.0,147.9595,148.2054,147.8414,148.0972,87810.0
2021-12-07 12:50:00,150.55,150.71,150.55,150.64,52033.0,148.0873,148.2447,148.0873,148.1759,52033.0
2021-12-07 12:55:00,150.63,150.67,150.5,150.63,57067.0,148.166,148.2054,148.0382,148.166,57067.0
2021-12-07 13:00:00,150.62,150.62,150.25,150.25,91922.0,148.1562,148.1562,147.7923,147.7923,91922.0
2021-12-07 13:05:00,150.27,150.34,150.01,150.02,127463.0,147.8119,147.8808,147.5562,147.566,127463.0
2021-12-07 13:10:00,150.02,150.04,149.72,149.83,186846.0,147.566,147.5857,147.2709,147.3791,186846.0
2021-12-07 13:15:00,149.88,150.34,149.88,150.34,63782.0,147.4283,147.8808,147.4283,147.8808,63782.0
2021-12-07 13:20:00,150.32,150.38,150.23,150.27,46028.0,147.8611,147.9201,147.7726,147.8119,46028.0
2021-12-07 13:25:00,150.28,150.38,150.12,150.37,68776.0,147.8218,147.9201,147.6644,147.9103,68776.0
2021-12-07 13:30:00,150.38,150.54,150.38,150.42,48382.0,147.9201,148.0775,147.9201,147.9595,48382.0
2021-12-07 13:35:00,150.43,150.55,150.38,150.4,42341.0,147.9693,148.0873,147.9201,147.9398,42341.0
2021-12-07 13:40:00,150.37,150.58,150.37,150.54,34748.0,147.9103,148.1169,147.9103,148.0775,34748.0
2021-12-07 13:45:00,150.53,150.58,150.45,150.47,30384.0,148.0677,148.1169,147.989,148.0087,30384.0
2021-12-07 13:50:00,150.51,150.66,150.49,150.55,43355.0,148.048,148.1955,148.0283,148.0873,43355.0
2021-12-07 13:55:00,150.53,150.57,150.36,150.42,39984.0,148.0677,148.107,147.9005,147.9595,39984.0
2021-12-07 14:00:00,150.42,150.5,150.26,150.48,113112.0,147.9595,148.0382,147.8021,148.0185,113112.0
2021-12-07 14:05:00,150.48,150.59,150.44,150.58,68824.0,148.0185,148.1267,147.9791,148.1169,68824.0
2021-12-07 14:10:00,150.59,150.74,150.49,150.73,67130.0,148.1267,148.2742,148.0283,148.2644,67130.0
2021-12-07 14:15:00,150.73,150.9,150.64,150.88,193753.0,148.2644,148.4316,148.1759,148.412,193753.0
2021-12-07 14:20:00,150.88,151.06,150.85,150.98,163635.0,148.412,148.589,148.3824,148.5103,163635.0
2021-12-07 14:25:00,150.99,151.19,150.95,150.98,83572.0,148.5202,148.7169,148.4808,148.5103,83572.0
2021-12-07 14:30:00,150.99,151.06,150.94,150.99,58966.0,148.5202,148.589,148.471,148.5202,58966.0
2021-12-07 14:35:00,150.99,151.05,150.93,151.04,86441.0,148.5202,148.5792,148.4611,148.5693,86441.0
2021-12-07 14:40:00,151.05,151.15,150.83,151.01,189464.0,148.5792,148.6775,148.3628,148.5398,189464.0
2021-12-07 14:45:00,151.01,151.1,150.97,151.03,56896.0,148.5398,148.6284,148.5005,148.5595,56896.0
2021-12-07 14:50:00,151.04,151.15,151.02,151.1,36233.0,148.5693,148.6775,148.5497,148.6284,36233.0
2021-12-07 14:55:00,151.09,151.09,150.96,150.99,85778.0,148.6185,148.6185,148.4906,148.5202,85778.0
2021-12-07 15:00:00,150.98,151.09,150.93,150.98,144226.0,148.5103,148.6185,148.4611,148.5103,144226.0
2021-12-07 15:05:00,150.98,151.04,150.89,150.96,98727.0,148.5103,148.5693,148.4218,148.4906,98727.0
2021-12-07 15:10:00,150.96,150.99,150.88,150.93,140285.0,148.4906,148.5202,148.412,148.4611,140285.0
2021-12-07 15:15:00,150.94,151.05,150.91,151.03,84893.0,148.471,148.5792,148.4415,148.5595,84893.0
2021-12-07 15:20:00,151.02,151.04,150.92,150.92,117034.0,148.5497,148.5693,148.4513,148.4513,117034.0
2021-12-07 15:25:00,150.93,150.99,150.63,150.83,370999.0,148.4611,148.5202,148.166,148.3628,370999.0
2021-12-07 15:30:00,150.84,150.99,150.79,150.94,406363.0,148.3726,148.5202,148.3234,148.471,406363.0
2021-12-07 15:35:00,150.94,151.01,150.85,151.01,296989.0,148.471,148.5398,148.3824,148.5398,296989.0
2021-12-07 15:40:00,151.03,151.11,150.92,150.95,198609.0,148.5595,148.6382,148.4513,148.4808,198609.0
2021-12-07 15:45:00,150.94,150.99,150.59,150.6,145172.0,148.471,148.5202,148.1267,148.1365,145172.0
2021-12-07 15:50:00,150.58,150.61,150.2,150.56,169641.0,148.1169,148.1464,147.7431,148.0972,169641.0
2021-12-07 15:55:00,150.54,150.91,150.46,150.82,352570.0,148.0775,148.4415,147.9988,148.3529,352570.0
2021-12-08 09:30:00,150.91,151.75,150.56,151.56,300683.0,148.4415,149.2677,148.0972,149.0808,300683.0
2021-12-08 09:35:00,151.62,152.04,151.32,152.01,155251.0,149.1398,149.553,148.8448,149.5235,155251.0
2021-12-08 09:40:00,152.0,152.96,151.85,151.95,257137.0,149.5136,150.4579,149.3661,149.4644,257137.0
2021-12-08 09:45:00,152.03,152.19,151.66,152.13,138411.0,149.5431,149.7005,149.1792,149.6415,138411.0
2021-12-08 09:50:00,152.06,152.86,152.06,152.44,149797.0,149.5726,150.3596,149.5726,149.9464,149797.0
2021-12-08 09:55:00,152.42,152.92,152.21,152.79,145014.0,149.9268,150.4186,149.7202,150.2907,145014.0
2021-12-08 10:00:00,152.81,152.96,152.3,152.33,137950.0,150.3104,150.4579,149.8087,149.8382,137950.0
2021-12-08 10:05:00,152.33,152.45,152.12,152.19,80680.0,149.8382,149.9563,149.6317,149.7005,80680.0
2021-12-08 10:10:00,152.21,152.66,152.21,152.37,164201.0,149.7202,150.1628,149.7202,149.8776,164201.0
2021-12-08 10:15:00,152.36,152.83,152.34,152.59,117621.0,149.8677,150.3301,149.8481,150.094,117621.0
2021-12-08 10:20:00,152.6,152.88,152.58,152.67,117033.0,150.1038,150.3792,150.0841,150.1727,117033.0
2021-12-08 10:25:00,152.66,152.7,152.4,152.55,154944.0,150.1628,150.2022,149.9071,150.0546,154944.0
2021-12-08 10:30:00,152.56,152.85,152.5,152.62,150700.0,150.0645,150.3497,150.0055,150.1235,150700.0
2021-12-08 10:35:00,152.62,152.8,152.54,152.58,81524.0,150.1235,150.3005,150.0448,150.0841,81524.0
2021-12-08 10:40:00,152.55,152.6,152.03,152.09,148241.0,150.0546,150.1038,149.5431,149.6022,148241.0
2021-12-08 10:45:00,152.08,152.19,151.7,151.91,91158.0,149.5923,149.7005,149.2185,149.4251,91158.0
2021-12-08 10:50:00,151.91,152.0,151.8,152.0,57918.0,149.4251,149.5136,149.3169,149.5136,57918.0
2021-12-08 10:55:00,151.98,152.16,151.93,151.95,58199.0,149.494,149.671,149.4448,149.4644,58199.0
2021-12-08 11:00:00,151.97,152.03,151.74,151.88,57491.0,149.4841,149.5431,149.2579,149.3956,57491.0
2021-12-08 11:05:00,151.89,152.13,151.87,152.11,60107.0,149.4054,149.6415,149.3858,149.6218,60107.0
2021-12-08 11:10:00,152.12,152.43,152.12,152.35,116055.0,149.6317,149.9366,149.6317,149.8579,116055.0
2021-12-08 11:15:00,152.35,152.39,152.15,152.21,82308.0,149.8579,149.8973,149.6612,149.7202,82308.0
2021-12-08 11:20:00,152.2,152.23,152.02,152.05,42809.0,149.7104,149.7399,149.5333,149.5628,42809.0
2021-12-08 11:25:00,152.04,152.11,151.95,151.98,52458.0,149.553,149.6218,149.4644,149.494,52458.0
2021-12-08 11:30:00,151.98,152.15,151.96,152.06,60673.0,149.494,149.6612,149.4743,149.5726,60673.0
2021-12-08 11:35:00,152.06,152.38,152.05,152.34,67814.0,149.5726,149.8874,149.5628,149.8481,67814.0
2021-12-08 11:40:00,152.33,152.38,152.2,152.31,63422.0,149.8382,149.8874,149.7104,149.8186,63422.0
2021-12-08 11:45:00,152.28,152.51,152.26,152.48,56534.0,149.7891,150.0153,149.7694,149.9858,56534.0
2021-12-08 11:50:00,152.48,152.55,152.33,152.44,69101.0,149.9858,150.0546,149.8382,149.9464,69101.0
2021-12-08 11:55:00,152.46,152.52,152.35,152.4,55954.0,149.9661,150.0251,149.8579,149.9071,55954.0
2021-12-08 12:00:00,152.38,152.55,152.33,152.53,64493.0,149.8874,150.0546,149.8382,150.035,64493.0
2021-12-08 12:05:00,152.53,152.75,152.48,152.6,86329.0,150.035,150.2514,149.9858,150.1038,86329.0
2021-12-08 12:10:00,152.61,152.71,152.57,152.59,41151.0,150.1137,150.212,150.0743,150.094,41151.0
2021-12-08 12:15:00,152.58,152.88,152.35,152.38,217323.0,150.0841,150.3792,149.8579,149.8874,217323.0
2021-12-08 12:20:00,152.38,152.44,152.06,152.17,77674.0,149.8874,149.9464,149.5726,149.6808,77674.0
2021-12-08 12:25:00,152.16,152.81,152.15,152.7,445318.0,149.671,150.3104,149.6612,150.2022,445318.0
2021-12-08 12:30:00,152.7,152.89,152.5,152.5,579357.0,150.2022,150.3891,150.0055,150.0055,579357.0
2021-12-08 12:35:00,152.5,152.8,152.5,152.78,129119.0,150.0055,150.3005,150.0055,150.2809,129119.0
2021-12-08 12:40:00,152.77,153.16,152.74,153.06,167545.0,150.271,150.6547,150.2415,150.5563,167545.0
2021-12-08 12:45:00,153.07,153.27,153.02,153.19,80542.0,150.5661,150.7629,150.5169,150.6842,80542.0
2021-12-08 12:50:00,153.2,153.39,153.08,153.34,98662.0,150.694,150.8809,150.576,150.8317,98662.0
2021-12-08 12:55:00,153.35,153.39,153.1,153.13,100540.0,150.8415,150.8809,150.5956,150.6251,100540.0
2021-12-08 13:00:00,153.13,153.28,153.08,153.2,50165.0,150.6251,150.7727,150.576,150.694,50165.0
2021-12-08 13:05:00,153.2,153.34,153.15,153.3,57635.0,150.694,150.8317,150.6448,150.7924,57635.0
2021-12-08 13:10:00,153.28,153.33,153.17,153.3,138839.0,150.7727,150.8219,150.6645,150.7924,138839.0
2021-12-08 13:15:00,153.31,153.54,153.31,153.5,105730.0,150.8022,151.0284,150.8022,150.9891,105730.0
2021-12-08 13:20:00,153.49,153.5,153.35,153.41,53286.0,150.9793,150.9891,150.8415,150.9006,53286.0
2021-12-08 13:25:00,153.4,153.53,153.38,153.44,60945.0,150.8907,151.0186,150.8711,150.9301,60945.0
2021-12-08 13:30:00,153.44,153.44,153.21,153.3,59287.0,150.9301,150.9301,150.7038,150.7924,59287.0
2021-12-08 13:35:00,153.28,153.44,153.28,153.44,40436.0,150.7727,150.9301,150.7727,150.9301,40436.0
2021-12-08 13:40:00,153.43,153.53,153.39,153.47,61099.0,150.9202,151.0186,150.8809,150.9596,61099.0
2021-12-08 13:45:00,153.47,153.6,153.4,153.57,105805.0,150.9596,151.0875,150.8907,151.0579,105805.0
2021-12-08 13:50:00,153.58,153.63,153.39,153.39,66978.0,151.0678,151.117,150.8809,150.8809,66978.0
2021-12-08 13:55:00,153.39,153.42,153.22,153.25,53875.0,150.8809,150.9104,150.7137,150.7432,53875.0
2021-12-08 14:00:00,153.24,153.38,153.21,153.34,63508.0,150.7333,150.8711,150.7038,150.8317,63508.0
2021-12-08 14:05:00,153.35,153.42,153.15,153.41,86532.0,150.8415,150.9104,150.6448,150.9006,86532.0
2021-12-08 14:10:00,153.41,153.52,153.3,153.32,90550.0,150.9006,151.0088,150.7924,150.812,90550.0
2021-12-08 14:15:00,153.32,153.58,153.32,153.48,72241.0,150.812,151.0678,150.812,150.9694,72241.0
2021-12-08 14:20:00,153.48,153.52,153.35,153.45,37649.0,150.9694,151.0088,150.8415,150.9399,37649.0
2021-12-08 14:25:00,153.44,153.45,153.18,153.28,100553.0,150.9301,150.9399,150.6743,150.7727,100553.0
2021-12-08 14:30:00,153.29,153.39,153.2,153.37,40069.0,150.7825,150.8809,150.694,150.8612,40069.0
2021-12-08 14:35:00,153.37,153.48,153.35,153.44,49810.0,150.8612,150.9694,150.8415,150.9301,49810.0
2021-12-08 14:40:00,153.44,153.48,153.35,153.44,43447.0,150.9301,150.9694,150.8415,150.9301,43447.0
2021-12-08 14:45:00,153.43,153.54,153.37,153.41,61646.0,150.9202,151.0284,150.8612,150.9006,61646.0
2021-12-08 14:50:00,153.42,153.51,153.37,153.42,47244.0,150.9104,150.9989,150.8612,150.9104,47244.0
2021-12-08 14:55:00,153.42,153.65,153.42,153.61,61486.0,150.9104,151.1366,150.9104,151.0973,61486.0
2021-12-08 15:00:00,153.62,153.65,153.55,153.57,77776.0,151.1071,151.1366,151.0383,151.0579,77776.0
2021-12-08 15:05:00,153.58,153.59,153.19,153.2,77889.0,151.0678,151.0776,150.6842,150.694,77889.0
2021-12-08 15:10:00,153.18,153.31,153.18,153.21,64965.0,150.6743,150.8022,150.6743,150.7038,64965.0
2021-12-08 15:15:00,153.21,153.29,153.19,153.21,64066.0,150.7038,150.7825,150.6842,150.7038,64066.0
2021-12-08 15:20:00,153.21,153.3,153.2,153.22,117614.0,150.7038,150.7924,150.694,150.7137,117614.0
2021-12-08 15:25:00,153.22,153.29,153.2,153.25,120453.0,150.7137,150.7825,150.694,150.7432,120453.0
2021-12-08 15:30:00,153.25,153.3,153.21,153.29,137793.0,150.7432,150.7924,150.7038,150.7825,137793.0
2021-12-08 15:35:00,153.29,153.3,153.21,153.26,183564.0,150.7825,150.7924,150.7038,150.753,183564.0
2021-12-08 15:40:00,153.27,153.48,153.26,153.33,123797.0,150.7629,150.9694,150.753,150.8219,123797.0
2021-12-08 15:45:00,153.34,153.47,153.32,153.47,128026.0,150.8317,150.9596,150.812,150.9596,128026.0
2021-12-08 15:50:00,153.48,153.66,153.46,153.52,212871.0,150.9694,151.1465,150.9497,151.0088,212871.0
2021-12-08 15:55:00,153.52,153.55,153.25,153.34,437280.0,151.0088,151.0383,150.7432,150.8317,437280.0
2021-12-09 09:30:00,152.27,152.35,151.7,152.17,349834.0,149.7792,149.8579,149.2185,149.6808,349834.0
2021-12-09 09:35:00,152.2,152.88,152.19,152.84,187634.0,149.7104,150.3792,149.7005,150.3399,187634.0
2021-12-09 09:40:00,152.82,153.15,152.57,152.72,154681.0,150.3202,150.6448,150.0743,150.2219,154681.0
2021-12-09 09:45:00,152.68,152.87,152.44,152.67,173401.0,150.1825,150.3694,149.9464,150.1727,173401.0
2021-12-09 09:50:00,152.67,153.31,152.64,153.27,101603.0,150.1727,150.8022,150.1432,150.7629,101603.0
2021-12-09 09:55:00,153.27,153.5,153.11,153.38,131197.0,150.7629,150.9891,150.6055,150.8711,131197.0
2021-12-09 10:00:00,153.4,153.86,153.31,153.82,114537.0,150.8907,151.3432,150.8022,151.3039,114537.0
2021-12-09 10:05:00,153.85,153.93,153.42,153.49,86063.0,151.3334,151.4121,150.9104,150.9793,86063.0
2021-12-09 10:10:00,153.51,153.55,153.17,153.25,96239.0,150.9989,151.0383,150.6645,150.7432,96239.0
2021-12-09 10:15:00,153.27,153.5,153.18,153.24,51053.0,150.7629,150.9891,150.6743,150.7333,51053.0
2021-12-09 10:20:00,153.25,153.37,153.08,153.14,101802.0,150.7432,150.8612,150.576,150.635,101802.0
2021-12-09 10:25:00,153.16,153.36,153.1,153.21,112887.0,150.6547,150.8514,150.5956,150.7038,112887.0
2021-12-09 10:30:00,153.24,153.33,153.12,153.26,88534.0,150.7333,150.8219,150.6153,150.753,88534.0
2021-12-09 10:35:00,153.25,153.35,153.15,153.34,118901.0,150.7432,150.8415,150.6448,150.8317,118901.0
2021-12-09 10:40:00,153.33,153.46,153.19,153.4,184768.0,150.8219,150.9497,150.6842,150.8907,184768.0
2021-12-09 10:45:00,153.41,153.53,153.29,153.53,45876.0,150.9006,151.0186,150.7825,151.0186,45876.0
2021-12-09 10:50:00,153.55,153.56,153.23,153.23,46086.0,151.0383,151.0481,150.7235,150.7235,46086.0
2021-12-09 10:55:00,153.23,153.4,153.19,153.22,52859.0,150.7235,150.8907,150.6842,150.7137,52859.0
2021-12-09 11:00:00,153.22,153.29,153.07,153.17,86806.0,150.7137,150.7825,150.5661,150.6645,86806.0
2021-12-09 11:05:00,153.16,153.45,153.14,153.43,69386.0,150.6547,150.9399,150.635,150.9202,69386.0
2021-12-09 11:10:00,153.44,153.55,153.31,153.39,83457.0,150.9301,151.0383,150.8022,150.8809,83457.0
2021-12-09 11:15:00,153.4,153.57,153.26,153.42,98405.0,150.8907,151.0579,150.753,150.9104,98405.0
2021-12-09 11:20:00,153.41,153.77,153.4,153.75,86052.0,150.9006,151.2547,150.8907,151.235,86052.0
2021-12-09 11:25:00,153.74,153.86,153.7,153.79,64542.0,151.2252,151.3432,151.1858,151.2743,64542.0
2021-12-09 11:30:00,153.85,154.09,153.81,154.06,101044.0,151.3334,151.5694,151.294,151.5399,101044.0
2021-12-09 11:35:00,154.07,154.13,154.0,154.1,147155.0,151.5498,151.6088,151.4809,151.5793,147155.0
2021-12-09 11:40:00,154.1,154.29,153.86,153.94,156762.0,151.5793,151.7662,151.3432,151.4219,156762.0
2021-12-09 11:45:00,153.94,154.03,153.88,153.95,96003.0,151.4219,151.5104,151.3629,151.4317,96003.0
2021-12-09 11:50:00,153.94,154.02,153.61,153.64,73745.0,151.4219,151.5006,151.0973,151.1268,73745.0
2021-12-09 11:55:00,153.65,153.75,153.55,153.72,63482.0,151.1366,151.235,151.0383,151.2055,63482.0
2021-12-09 12:00:00,153.74,153.85,153.5,153.53,81510.0,151.2252,151.3334,150.9891,151.0186,81510.0
2021-12-09 12:05:00,153.51,153.52,153.21,153.3,149629.0,150.9989,151.0088,150.7038,150.7924,149629.0
2021-12-09 12:10:00,153.28,153.3,153.2,153.27,101255.0,150.7727,150.7924,150.694,150.7629,101255.0
2021-12-09 12:15:00,153.27,153.32,153.19,153.22,132655.0,150.7629,150.812,150.6842,150.7137,132655.0
2021-12-09 12:20:00,153.22,153.55,153.22,153.37,96632.0,150.7137,151.0383,150.7137,150.8612,96632.0
2021-12-09 12:25:00,153.36,153.5,153.22,153.43,82850.0,150.8514,150.9891,150.7137,150.9202,82850.0
2021-12-09 12:30:00,153.42,153.64,153.41,153.5,43878.0,150.9104,151.1268,150.9006,150.9891,43878.0
2021-12-09 12:35:00,153.51,153.61,153.51,153.51,35452.0,150.9989,151.0973,150.9989,150.9989,35452.0
2021-12-09 12:40:00,153.53,153.68,153.5,153.66,32192.0,151.0186,151.1661,150.9891,151.1465,32192.0
2021-12-09 12:45:00,153.67,153.74,153.55,153.56,46514.0,151.1563,151.2252,151.0383,151.0481,46514.0
2021-12-09 12:50:00,153.56,153.59,153.48,153.49,29270.0,151.0481,151.0776,150.9694,150.9793,29270.0
2021-12-09 12:55:00,153.49,153.51,153.38,153.47,51747.0,150.9793,150.9989,150.8711,150.9596,51747.0
2021-12-09 13:00:00,153.44,153.54,153.26,153.33,97884.0,150.9301,151.0284,150.753,150.8219,97884.0
2021-12-09 13:05:00,153.33,153.8,153.32,153.51,356686.0,150.8219,151.2842,150.812,150.9989,356686.0
2021-12-09 13:10:00,153.53,153.71,153.53,153.58,66746.0,151.0186,151.1957,151.0186,151.0678,66746.0
2021-12-09 13:15:00,153.6,153.66,153.55,153.63,30091.0,151.0875,151.1465,151.0383,151.117,30091.0
2021-12-09 13:20:00,153.62,153.62,153.53,153.53,24610.0,151.1071,151.1071,151.0186,151.0186,24610.0
2021-12-09 13:25:00,153.54,153.56,153.46,153.49,38456.0,151.0284,151.0481,150.9497,150.9793,38456.0
2021-12-09 13:30:00,153.47,153.67,153.45,153.63,38648.0,150.9596,151.1563,150.9399,151.117,38648.0
2021-12-09 13:35:00,153.63,153.79,153.56,153.72,126129.0,151.117,151.2743,151.0481,151.2055,126129.0
2021-12-09 13:40:00,153.73,153.73,153.47,153.49,80541.0,151.2153,151.2153,150.9596,150.9793,80541.0
2021-12-09 13:45:00,153.48,153.57,153.32,153.33,128518.0,150.9694,151.0579,150.812,150.8219,128518.0
2021-12-09 13:50:00,153.32,153.45,153.22,153.45,72386.0,150.812,150.9399,150.7137,150.9399,72386.0
2021-12-09 13:55:00,153.43,153.53,153.4,153.45,49192.0,150.9202,151.0186,150.8907,150.9399,49192.0
2021-12-09 14:00:00,153.43,153.83,153.43,153.74,113781.0,150.9202,151.3137,150.9202,151.2252,113781.0
2021-12-09 14:05:00,153.76,153.96,153.74,153.89,92348.0,151.2448,151.4416,151.2252,151.3727,92348.0
2021-12-09 14:10:00,153.88,153.93,153.73,153.8,69157.0,151.3629,151.4121,151.2153,151.2842,69157.0
2021-12-09 14:15:00,153.79,153.89,153.78,153.87,46647.0,151.2743,151.3727,151.2645,151.353,46647.0
2021-12-09 14:20:00,153.87,153.98,153.84,153.87,53092.0,151.353,151.4612,151.3235,151.353,53092.0
2021-12-09 14:25:00,153.85,153.88,153.53,153.56,66294.0,151.3334,151.3629,151.0186,151.0481,66294.0
2021-12-09 14:30:00,153.56,153.56,153.36,153.37,77751.0,151.0481,151.0481,150.8514,150.8612,77751.0
2021-12-09 14:35:00,153.36,153.36,153.22,153.29,112557.0,150.8514,150.8514,150.7137,150.7825,112557.0
2021-12-09 14:40:00,153.31,153.35,153.26,153.29,42704.0,150.8022,150.8415,150.753,150.7825,42704.0
2021-12-09 14:45:00,153.3,153.33,153.22,153.28,105879.0,150.7924,150.8219,150.7137,150.7727,105879.0
2021-12-09 14:50:00,153.28,153.33,153.22,153.25,79542.0,150.7727,150.8219,150.7137,150.7432,79542.0
2021-12-09 14:55:00,153.25,153.28,153.18,153.25,103075.0,150.7432,150.7727,150.6743,150.7432,103075.0
2021-12-09 15:00:00,153.25,153.44,153.23,153.33,87379.0,150.7432,150.9301,150.7235,150.8219,87379.0
2021-12-09 15:05:00,153.31,153.38,153.26,153.27,39690.0,150.8022,150.8711,150.753,150.7629,39690.0
2021-12-09 15:10:00,153.27,153.28,153.0,153.11,116199.0,150.7629,150.7727,150.4973,150.6055,116199.0
2021-12-09 15:15:00,153.08,153.21,153.03,153.03,138455.0,150.576,150.7038,150.5268,150.5268,138455.0
2021-12-09 15:20:00,153.05,153.07,152.82,152.85,93340.0,150.5465,150.5661,150.3202,150.3497,93340.0
2021-12-09 15:25:00,152.84,153.08,152.81,153.08,110277.0,150.3399,150.576,150.3104,150.576,110277.0
2021-12-09 15:30:00,153.08,153.23,153.05,153.08,86879.0,150.576,150.7235,150.5465,150.576,86879.0
2021-12-09 15:35:00,153.08,153.24,153.03,153.17,73679.0,150.576,150.7333,150.5268,150.6645,73679.0
2021-12-09 15:40:00,153.13,153.32,153.13,153.23,63902.0,150.6251,150.812,150.6251,150.7235,63902.0
2021-12-09 15:45:00,153.24,153.26,153.04,153.16,104387.0,150.7333,150.753,150.5366,150.6547,104387.0
2021-12-09 15:50:00,153.15,153.33,153.05,153.26,197856.0,150.6448,150.8219,150.5465,150.753,197856.0
2021-12-09 15:55:00,153.27,153.31,152.94,152.95,390262.0,150.7629,150.8022,150.4383,150.4481,390262.0
2021-12-10 09:30:00,153.58,153.87,152.82,153.56,345273.0,151.0678,151.353,150.3202,151.0481,345273.0
2021-12-10 09:35:00,153.57,154.29,153.07,154.1,188415.0,151.0579,151.7662,150.5661,151.5793,188415.0
2021-12-10 09:40:00,154.09,154.66,153.51,153.53,255893.0,151.5694,152.1301,150.9989,151.0186,255893.0
2021-12-10 09:45:00,153.55,153.76,152.94,153.02,153805.0,151.0383,151.2448,150.4383,150.5169,153805.0
2021-12-10 09:50:00,153.07,153.49,152.68,153.42,158796.0,150.5661,150.9793,150.1825,150.9104,158796.0
2021-12-10 09:55:00,153.4,153.43,152.87,153.0,83294.0,150.8907,150.9202,150.3694,150.4973,83294.0
2021-12-10 10:00:00,153.0,153.4,152.94,153.05,145561.0,150.4973,150.8907,150.4383,150.5465,145561.0
2021-12-10 10:05:00,153.04,153.24,152.82,152.97,88458.0,150.5366,150.7333,150.3202,150.4678,88458.0
2021-12-10 10:10:00,152.98,153.46,152.91,153.28,124646.0,150.4776,150.9497,150.4087,150.7727,124646.0
2021-12-10 10:15:00,153.26,153.68,153.18,153.4,90013.0,150.753,151.1661,150.6743,150.8907,90013.0
2021-12-10 10:20:00,153.41,153.45,152.75,152.79,105226.0,150.9006,150.9399,150.2514,150.2907,105226.0
2021-12-10 10:25:00,152.77,152.82,152.55,152.57,90983.0,150.271,150.3202,150.0546,150.0743,90983.0
2021-12-10 10:30:00,152.58,152.66,152.26,152.36,89212.0,150.0841,150.1628,149.7694,149.8677,89212.0
2021-12-10 10:35:00,152.34,152.52,152.13,152.45,104956.0,149.8481,150.0251,149.6415,149.9563,104956.0
2021-12-10 10:40:00,152.41,152.51,152.04,152.07,75225.0,149.9169,150.0153,149.553,149.5825,75225.0
2021-12-10 10:45:00,152.07,152.09,151.8,151.83,117500.0,149.5825,149.6022,149.3169,149.3464,117500.0
2021-12-10 10:50:00,151.83,152.05,151.76,151.98,94316.0,149.3464,149.5628,149.2776,149.494,94316.0
2021-12-10 10:55:00,151.97,152.04,151.76,151.98,131072.0,149.4841,149.553,149.2776,149.494,131072.0
2021-12-10 11:00:00,151.97,152.0,151.79,151.86,68436.0,149.4841,149.5136,149.3071,149.3759,68436.0
2021-12-10 11:05:00,151.83,151.9,151.45,151.52,117344.0,149.3464,149.4153,148.9726,149.0415,117344.0
2021-12-10 11:10:00,151.51,151.87,151.46,151.85,129323.0,149.0316,149.3858,148.9825,149.3661,129323.0
2021-12-10 11:15:00,151.86,151.99,151.7,151.78,111772.0,149.3759,149.5038,149.2185,149.2972,111772.0
2021-12-10 11:20:00,151.79,152.05,151.77,151.95,83440.0,149.3071,149.5628,149.2874,149.4644,83440.0
2021-12-10 11:25:00,151.93,152.18,151.88,152.12,75634.0,149.4448,149.6907,149.3956,149.6317,75634.0
2021-12-10 11:30:00,152.11,152.15,151.93,152.06,80014.0,149.6218,149.6612,149.4448,149.5726,80014.0
2021-12-10 11:35:00,152.07,152.11,151.91,151.96,42987.0,149.5825,149.6218,149.4251,149.4743,42987.0
2021-12-10 11:40:00,151.96,152.23,151.96,152.23,52815.0,149.4743,149.7399,149.4743,149.7399,52815.0
2021-12-10 11:45:00,152.23,152.47,152.21,152.46,98567.0,149.7399,149.9759,149.7202,149.9661,98567.0
2021-12-10 11:50:00,152.48,152.54,152.27,152.39,54459.0,149.9858,150.0448,149.7792,149.8973,54459.0
2021-12-10 11:55:00,152.38,152.45,152.23,152.39,64112.0,149.8874,149.9563,149.7399,149.8973,64112.0
2021-12-10 12:00:00,152.39,152.46,152.29,152.44,48001.0,149.8973,149.9661,149.7989,149.9464,48001.0
2021-12-10 12:05:00,152.44,152.45,152.22,152.29,77057.0,149.9464,149.9563,149.73,149.7989,77057.0
2021-12-10 12:10:00,152.28,152.41,152.25,152.34,38682.0,149.7891,149.9169,149.7595,149.8481,38682.0
2021-12-10 12:15:00,152.34,152.45,152.23,152.3,43768.0,149.8481,149.9563,149.7399,149.8087,43768.0
2021-12-10 12:20:00,152.3,152.6,152.26,152.53,32546.0,149.8087,150.1038,149.7694,150.035,32546.0
2021-12-10 12:25:00,152.53,152.59,152.44,152.49,42525.0,150.035,150.094,149.9464,149.9956,42525.0
2021-12-10 12:30:00,152.47,152.64,152.36,152.57,59398.0,149.9759,150.1432,149.8677,150.0743,59398.0
2021-12-10 12:35:00,152.58,152.59,152.29,152.3,62717.0,150.0841,150.094,149.7989,149.8087,62717.0
2021-12-10 12:40:00,152.33,152.38,152.25,152.37,29808.0,149.8382,149.8874,149.7595,149.8776,29808.0
2021-12-10 12:45:00,152.36,152.44,152.29,152.39,26173.0,149.8677,149.9464,149.7989,149.8973,26173.0
2021-12-10 12:50:00,152.39,152.54,152.38,152.52,19190.0,149.8973,150.0448,149.8874,150.0251,19190.0
2021-12-10 12:55:00,152.53,152.55,152.41,152.44,30662.0,150.035,150.0546,149.9169,149.9464,30662.0
2021-12-10 13:00:00,152.43,152.65,152.42,152.56,76777.0,149.9366,150.153,149.9268,150.0645,76777.0
2021-12-10 13:05:00,152.55,152.67,152.53,152.61,36465.0,150.0546,150.1727,150.035,150.1137,36465.0
2021-12-10 13:10:00,152.62,152.66,152.52,152.63,33003.0,150.1235,150.1628,150.0251,150.1333,33003.0
2021-12-10 13:15:00,152.65,152.73,152.61,152.69,38471.0,150.153,150.2317,150.1137,150.1923,38471.0
2021-12-10 13:20:00,152.69,152.69,152.45,152.48,76250.0,150.1923,150.1923,149.9563,149.9858,76250.0
2021-12-10 13:25:00,152.5,152.56,152.43,152.44,22797.0,150.0055,150.0645,149.9366,149.9464,22797.0
2021-12-10 13:30:00,152.45,152.45,152.26,152.27,36846.0,149.9563,149.9563,149.7694,149.7792,36846.0
2021-12-10 13:35:00,152.26,152.28,152.14,152.25,28694.0,149.7694,149.7891,149.6513,149.7595,28694.0
2021-12-10 13:40:00,152.27,152.28,152.17,152.22,33779.0,149.7792,149.7891,149.6808,149.73,33779.0
2021-12-10 13:45:00,152.25,152.39,152.21,152.26,87940.0,149.7595,149.8973,149.7202,149.7694,87940.0
2021-12-10 13:50:00,152.26,152.42,152.26,152.3,59218.0,149.7694,149.9268,149.7694,149.8087,59218.0
2021-12-10 13:55:00,152.29,152.5,152.25,152.44,70564.0,149.7989,150.0055,149.7595,149.9464,70564.0
2021-12-10 14:00:00,152.42,152.5,152.33,152.38,33639.0,149.9268,150.0055,149.8382,149.8874,33639.0
2021-12-10 14:05:00,152.39,152.45,152.32,152.4,45906.0,149.8973,149.9563,149.8284,149.9071,45906.0
2021-12-10 14:10:00,152.4,152.53,152.38,152.5,25872.0,149.9071,150.035,149.8874,150.0055,25872.0
2021-12-10 14:15:00,152.51,152.67,152.5,152.63,32956.0,150.0153,150.1727,150.0055,150.1333,32956.0
2021-12-10 14:20:00,152.62,152.64,152.54,152.57,37950.0,150.1235,150.1432,150.0448,150.0743,37950.0
2021-12-10 14:25:00,152.57,152.65,152.46,152.64,42464.0,150.0743,150.153,149.9661,150.1432,42464.0
2021-12-10 14:30:00,152.65,152.72,152.52,152.56,70020.0,150.153,150.2219,150.0251,150.0645,70020.0
2021-12-10 14:35:00,152.55,152.73,152.53,152.65,29357.0,150.0546,150.2317,150.035,150.153,29357.0
2021-12-10 14:40:00,152.68,152.77,152.67,152.74,32687.0,150.1825,150.271,150.1727,150.2415,32687.0
2021-12-10 14:45:00,152.73,152.83,152.69,152.73,49996.0,150.2317,150.3301,150.1923,150.2317,49996.0
2021-12-10 14:50:00,152.72,152.78,152.65,152.65,35150.0,150.2219,150.2809,150.153,150.153,35150.0
2021-12-10 14:55:00,152.65,152.67,152.32,152.37,60498.0,150.153,150.1727,149.8284,149.8776,60498.0
2021-12-10 15:00:00,152.37,152.43,152.27,152.29,53671.0,149.8776,149.9366,149.7792,149.7989,53671.0
2021-12-10 15:05:00,152.31,152.4,152.27,152.38,62221.0,149.8186,149.9071,149.7792,149.8874,62221.0
2021-12-10 15:10:00,152.37,152.41,152.34,152.38,44696.0,149.8776,149.9169,149.8481,149.8874,44696.0
2021-12-10 15:15:00,152.37,152.44,152.33,152.41,36354.0,149.8776,149.9464,149.8382,149.9169,36354.0
2021-12-10 15:20:00,152.41,152.5,152.37,152.43,51732.0,149.9169,150.0055,149.8776,149.9366,51732.0
2021-12-10 15:25:00,152.42,152.45,152.31,152.36,60981.0,149.9268,149.9563,149.8186,149.8677,60981.0
2021-12-10 15:30:00,152.37,152.55,152.35,152.53,53756.0,149.8776,150.0546,149.8579,150.035,53756.0
2021-12-10 15:35:00,152.53,152.58,152.4,152.44,58564.0,150.035,150.0841,149.9071,149.9464,58564.0
2021-12-10 15:40:00,152.43,152.54,152.41,152.49,70072.0,149.9366,150.0448,149.9169,149.9956,70072.0
2021-12-10 15:45:00,152.5,152.69,152.5,152.69,71396.0,150.0055,150.1923,150.0055,150.1923,71396.0
2021-12-10 15:50:00,152.72,152.76,152.53,152.63,191248.0,150.2219,150.2612,150.035,150.1333,191248.0
2021-12-10 15:55:00,152.62,152.81,152.52,152.74,342878.0,150.1235,150.3104,150.0251,150.2415,342878.0
2021-12-13 09:30:00,152.12,152.48,151.27,151.34,282341.0,149.6317,149.9858,148.7956,148.8644,282341.0
2021-12-13 09:35:00,151.34,152.18,151.34,151.64,143750.0,148.8644,149.6907,148.8644,149.1595,143750.0
2021-12-13 09:40:00,151.61,152.5,151.59,152.42,98518.0,149.13,150.0055,149.1103,149.9268,98518.0
2021-12-13 09:45:00,152.4,152.5,151.82,151.89,107083.0,149.9071,150.0055,149.3366,149.4054,107083.0
2021-12-13 09:50:00,151.87,152.11,151.63,151.67,71356.0,149.3858,149.6218,149.1497,149.189,71356.0
2021-12-13 09:55:00,151.66,152.33,151.66,152.02,70240.0,149.1792,149.8382,149.1792,149.5333,70240.0
2021-12-13 10:00:00,152.04,152.05,151.34,151.39,134568.0,149.553,149.5628,148.8644,148.9136,134568.0
2021-12-13 10:05:00,151.37,151.83,151.35,151.64,65117.0,148.8939,149.3464,148.8743,149.1595,65117.0
2021-12-13 10:10:00,151.6,151.62,151.29,151.4,68754.0,149.1202,149.1398,148.8152,148.9234,68754.0
2021-12-13 10:15:00,151.38,151.5,151.09,151.09,92913.0,148.9038,149.0218,148.6185,148.6185,92913.0
2021-12-13 10:20:00,151.08,151.32,150.9,150.94,92567.0,148.6087,148.8448,148.4316,148.471,92567.0
2021-12-13 10:25:00,150.94,151.1,150.65,150.94,100265.0,148.471,148.6284,148.1857,148.471,100265.0
2021-12-13 10:30:00,150.95,150.99,150.75,150.96,70411.0,148.4808,148.5202,148.2841,148.4906,70411.0
2021-12-13 10:35:00,150.96,151.08,150.79,150.97,60584.0,148.4906,148.6087,148.3234,148.5005,60584.0
2021-12-13 10:40:00,150.97,151.04,150.59,150.69,67923.0,148.5005,148.5693,148.1267,148.2251,67923.0
2021-12-13 10:45:00,150.78,150.9,150.67,150.73,62313.0,148.3136,148.4316,148.2054,148.2644,62313.0
2021-12-13 10:50:00,150.74,150.84,150.57,150.6,64008.0,148.2742,148.3726,148.107,148.1365,64008.0
2021-12-13 10:55:00,150.6,150.6,150.18,150.28,87574.0,148.1365,148.1365,147.7234,147.8218,87574.0
2021-12-13 11:00:00,150.27,150.35,150.19,150.29,79063.0,147.8119,147.8906,147.7332,147.8316,79063.0
2021-12-13 11:05:00,150.29,150.33,150.16,150.18,71895.0,147.8316,147.8709,147.7037,147.7234,71895.0
2021-12-13 11:10:00,150.19,150.25,149.95,149.99,163960.0,147.7332,147.7923,147.4972,147.5365,163960.0
2021-12-13 11:15:00,150.0,150.07,149.88,150.01,79017.0,147.5463,147.6152,147.4283,147.5562,79017.0
2021-12-13 11:20:00,150.02,150.05,149.89,149.89,89618.0,147.566,147.5955,147.4381,147.4381,89618.0
2021-12-13 11:25:00,149.9,149.99,149.66,149.67,69304.0,147.448,147.5365,147.2119,147.2217,69304.0
2021-12-13 11:30:00,149.68,149.96,149.54,149.83,122688.0,147.2316,147.507,147.0939,147.3791,122688.0
2021-12-13 11:35:00,149.81,150.04,149.79,149.81,61559.0,147.3595,147.5857,147.3398,147.3595,61559.0
2021-12-13 11:40:00,149.82,149.98,149.82,149.98,56715.0,147.3693,147.5267,147.3693,147.5267,56715.0
2021-12-13 11:45:00,149.98,150.08,149.79,149.81,48132.0,147.5267,147.625,147.3398,147.3595,48132.0
2021-12-13 11:50:00,149.82,149.88,149.47,149.51,88140.0,147.3693,147.4283,147.025,147.0644,88140.0
2021-12-13 11:55:00,149.51,149.7,149.29,149.7,87210.0,147.0644,147.2513,146.848,147.2513,87210.0
2021-12-13 12:00:00,149.69,149.71,149.43,149.5,39940.0,147.2414,147.2611,146.9857,147.0545,39940.0
2021-12-13 12:05:00,149.5,149.86,149.49,149.82,44337.0,147.0545,147.4086,147.0447,147.3693,44337.0
2021-12-13 12:10:00,149.83,149.94,149.71,149.74,60719.0,147.3791,147.4873,147.2611,147.2906,60719.0
2021-12-13 12:15:00,149.74,149.8,149.63,149.7,98352.0,147.2906,147.3496,147.1824,147.2513,98352.0
2021-12-13 12:20:00,149.68,149.76,149.61,149.76,52424.0,147.2316,147.3103,147.1627,147.3103,52424.0
2021-12-13 12:25:00,149.76,149.89,149.7,149.87,49686.0,147.3103,147.4381,147.2513,147.4185,49686.0
2021-12-13 12:30:00,149.86,150.05,149.77,149.77,89700.0,147.4086,147.5955,147.3201,147.3201,89700.0
2021-12-13 12:35:00,149.77,149.93,149.73,149.82,40407.0,147.3201,147.4775,147.2808,147.3693,40407.0
2021-12-13 12:40:00,149.81,149.84,149.62,149.66,71890.0,147.3595,147.389,147.1726,147.2119,71890.0
2021-12-13 12:45:00,149.67,149.85,149.63,149.74,124539.0,147.2217,147.3988,147.1824,147.2906,124539.0
2021-12-13 12:50:00,149.74,149.83,149.73,149.82,40644.0,147.2906,147.3791,147.2808,147.3693,40644.0
2021-12-13 12:55:00,149.82,149.88,149.75,149.84,59051.0,147.3693,147.4283,147.3004,147.389,59051.0
2021-12-13 13:00:00,149.83,149.92,149.75,149.91,84330.0,147.3791,147.4677,147.3004,147.4578,84330.0
2021-12-13 13:05:00,149.91,149.92,149.73,149.73,64513.0,147.4578,147.4677,147.2808,147.2808,64513.0
2021-12-13 13:10:00,149.74,149.79,149.68,149.78,49198.0,147.2906,147.3398,147.2316,147.3299,49198.0
2021-12-13 13:15:00,149.78,149.87,149.73,149.83,82287.0,147.3299,147.4185,147.2808,147.3791,82287.0
2021-12-13 13:20:00,149.84,149.89,149.73,149.84,63186.0,147.389,147.4381,147.2808,147.389,63186.0
2021-12-13 13:25:00,149.86,149.94,149.78,149.93,61435.0,147.4086,147.4873,147.3299,147.4775,61435.0
2021-12-13 13:30:00,149.94,149.99,149.85,149.9,54583.0,147.4873,147.5365,147.3988,147.448,54583.0
2021-12-13 13:35:00,149.91,150.01,149.86,149.89,97569.0,147.4578,147.5562,147.4086,147.4381,97569.0
2021-12-13 13:40:00,149.88,150.1,149.87,150.08,80123.0,147.4283,147.6447,147.4185,147.625,80123.0
2021-12-13 13:45:00,150.09,150.13,149.98,150.03,65074.0,147.6349,147.6742,147.5267,147.5759,65074.0
2021-12-13 13:50:00,150.03,150.2,150.03,150.1,55665.0,147.5759,147.7431,147.5759,147.6447,55665.0
2021-12-13 13:55:00,150.09,150.12,150.03,150.08,47740.0,147.6349,147.6644,147.5759,147.625,47740.0
2021-12-13 14:00:00,150.06,150.09,149.98,150.07,57816.0,147.6054,147.6349,147.5267,147.6152,57816.0
2021-12-13 14:05:00,150.05,150.16,150.04,150.16,49750.0,147.5955,147.7037,147.5857,147.7037,49750.0
2021-12-13 14:10:00,150.16,150.4,150.16,150.35,83236.0,147.7037,147.9398,147.7037,147.8906,83236.0
2021-12-13 14:15:00,150.33,150.39,150.3,150.37,43602.0,147.8709,147.93,147.8414,147.9103,43602.0
2021-12-13 14:20:00,150.38,150.48,150.35,150.44,43330.0,147.9201,148.0185,147.8906,147.9791,43330.0
2021-12-13 14:25:00,150.43,150.47,150.29,150.39,43979.0,147.9693,148.0087,147.8316,147.93,43979.0
2021-12-13 14:30:00,150.38,150.48,150.29,150.48,65428.0,147.9201,148.0185,147.8316,148.0185,65428.0
2021-12-13 14:35:00,150.48,150.48,150.34,150.36,63379.0,148.0185,148.0185,147.8808,147.9005,63379.0
2021-12-13 14:40:00,150.37,150.41,150.24,150.37,42020.0,147.9103,147.9496,147.7824,147.9103,42020.0
2021-12-13 14:45:00,150.37,150.44,150.34,150.41,38785.0,147.9103,147.9791,147.8808,147.9496,38785.0
2021-12-13 14:50:00,150.42,150.5,150.37,150.5,37991.0,147.9595,148.0382,147.9103,148.0382,37991.0
2021-12-13 14:55:00,150.49,150.54,150.42,150.47,64567.0,148.0283,148.0775,147.9595,148.0087,64567.0
2021-12-13 15:00:00,150.49,150.79,150.49,150.75,64077.0,148.0283,148.3234,148.0283,148.2841,64077.0
2021-12-13 15:05:00,150.76,150.93,150.75,150.82,74200.0,148.2939,148.4611,148.2841,148.3529,74200.0
2021-12-13 15:10:00,150.82,151.01,150.77,150.97,61682.0,148.3529,148.5398,148.3038,148.5005,61682.0
2021-12-13 15:15:00,150.96,151.12,150.88,150.92,75749.0,148.4906,148.648,148.412,148.4513,75749.0
2021-12-13 15:20:00,150.92,151.08,150.82,151.06,111276.0,148.4513,148.6087,148.3529,148.589,111276.0
2021-12-13 15:25:00,151.06,151.09,151.0,151.0,71321.0,148.589,148.6185,148.53,148.53,71321.0
2021-12-13 15:30:00,151.02,151.13,151.0,151.07,63103.0,148.5497,148.6579,148.53,148.5988,63103.0
2021-12-13 15:35:00,151.06,151.11,150.82,150.98,114932.0,148.589,148.6382,148.3529,148.5103,114932.0
2021-12-13 15:40:00,150.96,150.97,150.83,150.89,90056.0,148.4906,148.5005,148.3628,148.4218,90056.0
2021-12-13 15:45:00,150.9,151.04,150.86,150.89,123620.0,148.4316,148.5693,148.3923,148.4218,123620.0
2021-12-13 15:50:00,150.88,150.89,150.57,150.59,193246.0,148.412,148.4218,148.107,148.1267,193246.0
2021-12-13 15:55:00,150.6,150.62,150.4,150.49,344814.0,148.1365,148.1562,147.9398,148.0283,344814.0
2021-12-14 09:30:00,149.28,149.86,148.8,149.86,371363.0,146.8381,147.4086,146.366,147.4086,371363.0
2021-12-14 09:35:00,149.84,151.32,149.77,151.22,232450.0,147.389,148.8448,147.3201,148.7464,232450.0
2021-12-14 09:40:00,151.25,151.62,150.6,150.86,166695.0,148.7759,149.1398,148.1365,148.3923,166695.0
2021-12-14 09:45:00,150.88,151.04,150.45,150.71,99152.0,148.412,148.5693,147.989,148.2447,99152.0
2021-12-14 09:50:00,150.75,151.38,150.57,151.11,119242.0,148.2841,148.9038,148.107,148.6382,119242.0
2021-12-14 09:55:00,151.09,151.4,150.89,151.06,103328.0,148.6185,148.9234,148.4218,148.589,103328.0
2021-12-14 10:00:00,150.97,151.22,150.8,150.82,69739.0,148.5005,148.7464,148.3333,148.3529,69739.0
2021-12-14 10:05:00,150.81,151.14,150.69,151.11,77344.0,148.3431,148.6677,148.2251,148.6382,77344.0
2021-12-14 10:10:00,151.12,151.13,150.48,150.63,119112.0,148.648,148.6579,148.0185,148.166,119112.0
2021-12-14 10:15:00,150.63,150.68,150.18,150.2,70358.0,148.166,148.2152,147.7234,147.7431,70358.0
2021-12-14 10:20:00,150.18,150.57,150.09,150.46,66083.0,147.7234,148.107,147.6349,147.9988,66083.0
2021-12-14 10:25:00,150.46,150.59,150.23,150.3,72510.0,147.9988,148.1267,147.7726,147.8414,72510.0
2021-12-14 10:30:00,150.31,150.38,150.08,150.22,143317.0,147.8513,147.9201,147.625,147.7627,143317.0
2021-12-14 10:35:00,150.2,150.42,150.06,150.22,109791.0,147.7431,147.9595,147.6054,147.7627,109791.0
2021-12-14 10:40:00,150.23,150.4,150.11,150.3,86169.0,147.7726,147.9398,147.6545,147.8414,86169.0
2021-12-14 10:45:00,150.32,150.35,149.69,149.8,150097.0,147.8611,147.8906,147.2414,147.3496,150097.0
2021-12-14 10:50:00,149.78,149.83,149.58,149.67,76609.0,147.3299,147.3791,147.1332,147.2217,76609.0
2021-12-14 10:55:00,149.67,149.77,149.33,149.49,91435.0,147.2217,147.3201,146.8873,147.0447,91435.0
2021-12-14 11:00:00,149.44,149.77,149.37,149.76,102668.0,146.9955,147.3201,146.9267,147.3103,102668.0
2021-12-14 11:05:00,149.77,149.88,149.63,149.72,103292.0,147.3201,147.4283,147.1824,147.2709,103292.0
2021-12-14 11:10:00,149.72,149.79,149.59,149.61,78154.0,147.2709,147.3398,147.1431,147.1627,78154.0
2021-12-14 11:15:00,149.61,149.97,149.6,149.96,73264.0,147.1627,147.5168,147.1529,147.507,73264.0
2021-12-14 11:20:00,149.96,150.15,149.83,150.02,79238.0,147.507,147.6939,147.3791,147.566,79238.0
2021-12-14 11:25:00,150.02,150.08,149.89,150.05,69268.0,147.566,147.625,147.4381,147.5955,69268.0
2021-12-14 11:30:00,150.04,150.12,149.89,150.03,66255.0,147.5857,147.6644,147.4381,147.5759,66255.0
2021-12-14 11:35:00,150.01,150.11,149.91,150.1,50440.0,147.5562,147.6545,147.4578,147.6447,50440.0
2021-12-14 11:40:00,150.1,150.18,149.91,149.96,64825.0,147.6447,147.7234,147.4578,147.507,64825.0
2021-12-14 11:45:00,149.97,150.11,149.79,149.81,72404.0,147.5168,147.6545,147.3398,147.3595,72404.0
2021-12-14 11:50:00,149.8,149.97,149.63,149.81,87959.0,147.3496,147.5168,147.1824,147.3595,87959.0
2021-12-14 11:55:00,149.8,149.94,149.66,149.72,55860.0,147.3496,147.4873,147.2119,147.2709,55860.0
2021-12-14 12:00:00,149.72,149.84,149.56,149.6,35681.0,147.2709,147.389,147.1135,147.1529,35681.0
2021-12-14 12:05:00,149.6,149.71,149.49,149.71,37568.0,147.1529,147.2611,147.0447,147.2611,37568.0
2021-12-14 12:10:00,149.69,149.71,149.56,149.63,51536.0,147.2414,147.2611,147.1135,147.1824,51536.0
2021-12-14 12:15:00,149.62,149.65,149.46,149.49,46586.0,147.1726,147.2021,147.0152,147.0447,46586.0
2021-12-14 12:20:00,149.5,149.67,149.37,149.49,73106.0,147.0545,147.2217,146.9267,147.0447,73106.0
2021-12-14 12:25:00,149.49,149.68,149.41,149.61,67647.0,147.0447,147.2316,146.966,147.1627,67647.0
2021-12-14 12:30:00,149.57,149.67,149.42,149.5,86999.0,147.1234,147.2217,146.9758,147.0545,86999.0
2021-12-14 12:35:00,149.52,149.57,149.23,149.24,158539.0,147.0742,147.1234,146.7889,146.7988,158539.0
2021-12-14 12:40:00,149.25,149.32,149.09,149.09,65217.0,146.8086,146.8775,146.6512,146.6512,65217.0
2021-12-14 12:45:00,149.08,149.31,149.05,149.16,45029.0,146.6414,146.8676,146.6119,146.7201,45029.0
2021-12-14 12:50:00,149.15,149.2,149.03,149.07,63537.0,146.7102,146.7594,146.5922,146.6316,63537.0
2021-12-14 12:55:00,149.07,149.1,148.83,148.96,80689.0,146.6316,146.6611,146.3955,146.5234,80689.0
2021-12-14 13:00:00,148.94,149.17,148.87,149.12,63119.0,146.5037,146.7299,146.4348,146.6807,63119.0
2021-12-14 13:05:00,149.12,149.12,148.96,149.0,115652.0,146.6807,146.6807,146.5234,146.5627,115652.0
2021-12-14 13:10:00,148.99,149.08,148.89,148.98,136068.0,146.5529,146.6414,146.4545,146.543,136068.0
2021-12-14 13:15:00,148.98,149.09,148.95,148.97,48386.0,146.543,146.6512,146.5135,146.5332,48386.0
2021-12-14 13:20:00,148.98,149.05,148.86,148.87,43251.0,146.543,146.6119,146.425,146.4348,43251.0
2021-12-14 13:25:00,148.88,148.88,148.61,148.69,105672.0,146.4447,146.4447,146.1791,146.2578,105672.0
2021-12-14 13:30:00,148.7,148.76,148.6,148.65,107031.0,146.2676,146.3266,146.1692,146.2184,107031.0
2021-12-14 13:35:00,148.64,148.74,148.62,148.63,73393.0,146.2086,146.307,146.1889,146.1988,73393.0
2021-12-14 13:40:00,148.65,148.7,148.52,148.58,76444.0,146.2184,146.2676,146.0906,146.1496,76444.0
2021-12-14 13:45:00,148.58,148.78,148.52,148.77,48201.0,146.1496,146.3463,146.0906,146.3365,48201.0
2021-12-14 13:50:00,148.77,148.85,148.67,148.76,91585.0,146.3365,146.4152,146.2381,146.3266,91585.0
2021-12-14 13:55:00,148.74,148.78,148.66,148.75,43439.0,146.307,146.3463,146.2283,146.3168,43439.0
2021-12-14 14:00:00,148.76,148.92,148.72,148.85,49426.0,146.3266,146.484,146.2873,146.4152,49426.0
2021-12-14 14:05:00,148.85,149.32,148.78,149.31,70572.0,146.4152,146.8775,146.3463,146.8676,70572.0
2021-12-14 14:10:00,149.28,149.36,149.17,149.27,72385.0,146.8381,146.9168,146.7299,146.8283,72385.0
2021-12-14 14:15:00,149.27,149.44,149.26,149.4,69295.0,146.8283,146.9955,146.8185,146.9562,69295.0
2021-12-14 14:20:00,149.41,149.5,149.31,149.45,54346.0,146.966,147.0545,146.8676,147.0053,54346.0
2021-12-14 14:25:00,149.44,149.52,149.3,149.33,51683.0,146.9955,147.0742,146.8578,146.8873,51683.0
2021-12-14 14:30:00,149.33,149.54,149.32,149.5,47191.0,146.8873,147.0939,146.8775,147.0545,47191.0
2021-12-14 14:35:00,149.49,149.54,149.36,149.44,48345.0,147.0447,147.0939,146.9168,146.9955,48345.0
2021-12-14 14:40:00,149.45,149.56,149.34,149.44,101575.0,147.0053,147.1135,146.8971,146.9955,101575.0
2021-12-14 14:45:00,149.43,149.49,149.22,149.22,97274.0,146.9857,147.0447,146.7791,146.7791,97274.0
2021-12-14 14:50:00,149.22,149.26,149.02,149.11,83402.0,146.7791,146.8185,146.5824,146.6709,83402.0
2021-12-14 14:55:00,149.1,149.33,149.05,149.29,56883.0,146.6611,146.8873,146.6119,146.848,56883.0
2021-12-14 15:00:00,149.29,149.64,149.26,149.62,51096.0,146.848,147.1922,146.8185,147.1726,51096.0
2021-12-14 15:05:00,149.61,149.75,149.5,149.64,110346.0,147.1627,147.3004,147.0545,147.1922,110346.0
2021-12-14 15:10:00,149.64,149.67,149.45,149.55,53632.0,147.1922,147.2217,147.0053,147.1037,53632.0
2021-12-14 15:15:00,149.55,149.58,149.46,149.51,55064.0,147.1037,147.1332,147.0152,147.0644,55064.0
2021-12-14 15:20:00,149.51,149.58,149.43,149.54,38177.0,147.0644,147.1332,146.9857,147.0939,38177.0
2021-12-14 15:25:00,149.53,149.68,149.5,149.63,59054.0,147.084,147.2316,147.0545,147.1824,59054.0
2021-12-14 15:30:00,149.63,149.63,149.35,149.43,68583.0,147.1824,147.1824,146.907,146.9857,68583.0
2021-12-14 15:35:00,149.44,149.54,149.32,149.35,40238.0,146.9955,147.0939,146.8775,146.907,40238.0
2021-12-14 15:40:00,149.34,149.36,149.2,149.21,74141.0,146.8971,146.9168,146.7594,146.7693,74141.0
2021-12-14 15:45:00,149.2,149.33,149.14,149.19,77409.0,146.7594,146.8873,146.7004,146.7496,77409.0
2021-12-14 15:50:00,149.16,149.35,149.07,149.1,170422.0,146.7201,146.907,146.6316,146.6611,170422.0
2021-12-14 15:55:00,149.08,149.21,148.83,149.17,327705.0,146.6414,146.7693,146.3955,146.7299,327705.0
2021-12-15 09:30:00,148.76,148.76,147.86,147.86,315137.0,146.3266,146.3266,145.4414,145.4414,315137.0
2021-12-15 09:35:00,147.85,148.29,147.46,147.8,256550.0,145.4315,145.8643,145.0479,145.3823,256550.0
2021-12-15 09:40:00,147.82,148.11,147.35,147.42,163572.0,145.402,145.6873,144.9397,145.0085,163572.0
2021-12-15 09:45:00,147.43,147.88,147.35,147.84,143213.0,145.0184,145.461,144.9397,145.4217,143213.0
2021-12-15 09:50:00,147.82,147.92,147.58,147.8,117450.0,145.402,145.5004,145.1659,145.3823,117450.0
2021-12-15 09:55:00,147.8,148.08,147.75,147.93,149561.0,145.3823,145.6578,145.3332,145.5102,149561.0
2021-12-15 10:00:00,147.91,148.04,147.56,147.58,88995.0,145.4905,145.6184,145.1463,145.1659,88995.0
2021-12-15 10:05:00,147.56,147.71,147.53,147.65,57174.0,145.1463,145.2938,145.1167,145.2348,57174.0
2021-12-15 10:10:00,147.67,147.85,147.58,147.75,79224.0,145.2545,145.4315,145.1659,145.3332,79224.0
2021-12-15 10:15:00,147.75,147.8,147.42,147.45,127835.0,145.3332,145.3823,145.0085,145.0381,127835.0
2021-12-15 10:20:00,147.44,148.13,147.42,148.03,92356.0,145.0282,145.7069,145.0085,145.6086,92356.0
2021-12-15 10:25:00,148.04,148.32,147.96,148.31,100315.0,145.6184,145.8938,145.5397,145.884,100315.0
2021-12-15 10:30:00,148.33,148.33,147.97,148.3,83940.0,145.9037,145.9037,145.5496,145.8742,83940.0
2021-12-15 10:35:00,148.28,148.43,148.22,148.33,100655.0,145.8545,146.002,145.7955,145.9037,100655.0
2021-12-15 10:40:00,148.33,148.45,148.25,148.42,79699.0,145.9037,146.0217,145.825,145.9922,79699.0
2021-12-15 10:45:00,148.4,148.4,147.97,147.97,31094.0,145.9725,145.9725,145.5496,145.5496,31094.0
2021-12-15 10:50:00,147.97,147.97,147.63,147.68,39581.0,145.5496,145.5496,145.2151,145.2643,39581.0
2021-12-15 10:55:00,147.69,147.97,147.67,147.93,71507.0,145.2741,145.5496,145.2545,145.5102,71507.0
2021-12-15 11:00:00,147.93,147.94,147.63,147.72,37978.0,145.5102,145.52,145.2151,145.3036,37978.0
2021-12-15 11:05:00,147.71,147.77,147.52,147.57,39014.0,145.2938,145.3528,145.1069,145.1561,39014.0
2021-12-15 11:10:00,147.56,147.63,147.46,147.62,52659.0,145.1463,145.2151,145.0479,145.2053,52659.0
2021-12-15 11:15:00,147.6,147.63,147.43,147.48,56684.0,145.1856,145.2151,145.0184,145.0676,56684.0
2021-12-15 11:20:00,147.47,147.91,147.44,147.86,66679.0,145.0577,145.4905,145.0282,145.4414,66679.0
2021-12-15 11:25:00,147.85,147.91,147.69,147.7,55490.0,145.4315,145.4905,145.2741,145.284,55490.0
2021-12-15 11:30:00,147.69,147.8,147.61,147.73,61079.0,145.2741,145.3823,145.1954,145.3135,61079.0
2021-12-15 11:35:00,147.73,147.74,147.44,147.52,72620.0,145.3135,145.3233,145.0282,145.1069,72620.0
2021-12-15 11:40:00,147.52,147.99,147.49,147.99,73431.0,145.1069,145.5692,145.0774,145.5692,73431.0
2021-12-15 11:45:00,147.99,148.0,147.73,147.91,105029.0,145.5692,145.5791,145.3135,145.4905,105029.0
2021-12-15 11:50:00,147.9,148.3,147.8,148.29,71807.0,145.4807,145.8742,145.3823,145.8643,71807.0
2021-12-15 11:55:00,148.29,148.41,148.22,148.32,41482.0,145.8643,145.9824,145.7955,145.8938,41482.0
2021-12-15 12:00:00,148.32,148.47,148.31,148.44,52477.0,145.8938,146.0414,145.884,146.0119,52477.0
2021-12-15 12:05:00,148.44,148.53,148.29,148.44,50165.0,146.0119,146.1004,145.8643,146.0119,50165.0
2021-12-15 12:10:00,148.44,148.62,148.44,148.57,47989.0,146.0119,146.1889,146.0119,146.1397,47989.0
2021-12-15 12:15:00,148.56,148.66,148.51,148.56,68874.0,146.1299,146.2283,146.0807,146.1299,68874.0
2021-12-15 12:20:00,148.56,148.86,148.54,148.78,52569.0,146.1299,146.425,146.1102,146.3463,52569.0
2021-12-15 12:25:00,148.77,149.12,148.71,149.11,65798.0,146.3365,146.6807,146.2774,146.6709,65798.0
2021-12-15 12:30:00,149.12,149.16,148.94,149.11,57447.0,146.6807,146.7201,146.5037,146.6709,57447.0
2021-12-15 12:35:00,149.12,149.28,149.06,149.09,49920.0,146.6807,146.8381,146.6217,146.6512,49920.0
2021-12-15 12:40:00,149.09,149.1,148.92,148.99,50304.0,146.6512,146.6611,146.484,146.5529,50304.0
2021-12-15 12:45:00,148.98,149.01,148.88,148.99,41432.0,146.543,146.5725,146.4447,146.5529,41432.0
2021-12-15 12:50:00,149.0,149.18,149.0,149.18,38370.0,146.5627,146.7398,146.5627,146.7398,38370.0
2021-12-15 12:55:00,149.17,149.23,149.06,149.09,63800.0,146.7299,146.7889,146.6217,146.6512,63800.0
2021-12-15 13:00:00,149.08,149.09,148.93,149.08,66310.0,146.6414,146.6512,146.4938,146.6414,66310.0
2021-12-15 13:05:00,149.08,149.13,148.87,148.92,95257.0,146.6414,146.6906,146.4348,146.484,95257.0
2021-12-15 13:10:00,148.92,148.94,148.62,148.63,73593.0,146.484,146.5037,146.1889,146.1988,73593.0
2021-12-15 13:15:00,148.63,148.63,148.42,148.47,78331.0,146.1988,146.1988,145.9922,146.0414,78331.0
2021-12-15 13:20:00,148.46,148.46,148.26,148.26,54740.0,146.0315,146.0315,145.8348,145.8348,54740.0
2021-12-15 13:25:00,148.26,148.38,148.13,148.35,64533.0,145.8348,145.9528,145.7069,145.9233,64533.0
2021-12-15 13:30:00,148.36,148.58,148.35,148.53,58975.0,145.9332,146.1496,145.9233,146.1004,58975.0
2021-12-15 13:35:00,148.54,148.74,148.54,148.69,47940.0,146.1102,146.307,146.1102,146.2578,47940.0
2021-12-15 13:40:00,148.69,148.82,148.66,148.79,42303.0,146.2578,146.3856,146.2283,146.3561,42303.0
2021-12-15 13:45:00,148.8,148.82,148.63,148.69,48841.0,146.366,146.3856,146.1988,146.2578,48841.0
2021-12-15 13:50:00,148.7,148.72,148.57,148.71,46994.0,146.2676,146.2873,146.1397,146.2774,46994.0
2021-12-15 13:55:00,148.71,148.73,148.59,148.66,43953.0,146.2774,146.2971,146.1594,146.2283,43953.0
2021-12-15 14:00:00,148.6,149.25,148.14,149.25,120737.0,146.1692,146.8086,145.7168,146.8086,120737.0
2021-12-15 14:05:00,149.24,149.59,148.99,149.44,115199.0,146.7988,147.1431,146.5529,146.9955,115199.0
2021-12-15 14:10:00,149.45,149.78,149.31,149.73,90161.0,147.0053,147.3299,146.8676,147.2808,90161.0
2021-12-15 14:15:00,149.74,149.76,149.48,149.59,126357.0,147.2906,147.3103,147.0349,147.1431,126357.0
2021-12-15 14:20:00,149.6,149.62,149.32,149.35,59717.0,147.1529,147.1726,146.8775,146.907,59717.0
2021-12-15 14:25:00,149.34,149.37,149.15,149.3,61737.0,146.8971,146.9267,146.7102,146.8578,61737.0
2021-12-15 14:30:00,149.3,149.33,148.95,149.04,93098.0,146.8578,146.8873,146.5135,146.602,93098.0
2021-12-15 14:35:00,149.05,149.26,148.9,149.06,90361.0,146.6119,146.8185,146.4643,146.6217,90361.0
2021-12-15 14:40:00,149.03,149.1,148.73,148.81,68225.0,146.5922,146.6611,146.2971,146.3758,68225.0
2021-12-15 14:45:00,148.79,148.89,148.65,148.68,58590.0,146.3561,146.4545,146.2184,146.2479,58590.0
2021-12-15 14:50:00,148.66,148.87,148.5,148.74,66756.0,146.2283,146.4348,146.0709,146.307,66756.0
2021-12-15 14:55:00,148.69,148.85,148.56,148.68,56244.0,146.2578,146.4152,146.1299,146.2479,56244.0
2021-12-15 15:00:00,148.73,149.13,148.67,149.03,56859.0,146.2971,146.6906,146.2381,146.5922,56859.0
2021-12-15 15:05:00,149.06,149.54,148.98,149.53,77343.0,146.6217,147.0939,146.543,147.084,77343.0
2021-12-15 15:10:00,149.53,149.73,149.45,149.73,89617.0,147.084,147.2808,147.0053,147.2808,89617.0
2021-12-15 15:15:00,149.71,150.08,149.64,150.02,99440.0,147.2611,147.625,147.1922,147.566,99440.0
2021-12-15 15:20:00,150.01,150.28,150.0,150.05,115358.0,147.5562,147.8218,147.5463,147.5955,115358.0
2021-12-15 15:25:00,150.04,150.47,150.02,150.44,92527.0,147.5857,148.0087,147.566,147.9791,92527.0
2021-12-15 15:30:00,150.43,150.64,150.33,150.58,106480.0,147.9693,148.1759,147.8709,148.1169,106480.0
2021-12-15 15:35:00,150.62,150.92,150.6,150.77,118775.0,148.1562,148.4513,148.1365,148.3038,118775.0
2021-12-15 15:40:00,150.76,150.78,150.23,150.24,170532.0,148.2939,148.3136,147.7726,147.7824,170532.0
2021-12-15 15:45:00,150.24,150.25,149.79,149.84,168772.0,147.7824,147.7923,147.3398,147.389,168772.0
2021-12-15 15:50:00,149.83,150.4,149.81,150.27,192792.0,147.3791,147.9398,147.3595,147.8119,192792.0
2021-12-15 15:55:00,150.28,150.5,150.27,150.39,352328.0,147.8218,148.0382,147.8119,147.93,352328.0
2021-12-16 09:30:00,151.35,152.06,150.77,150.8,371093.0,148.8743,149.5726,148.3038,148.3333,371093.0
2021-12-16 09:35:00,150.81,151.08,150.55,150.71,137856.0,148.3431,148.6087,148.0873,148.2447,137856.0
2021-12-16 09:40:00,150.71,151.05,150.44,150.48,117061.0,148.2447,148.5792,147.9791,148.0185,117061.0
2021-12-16 09:45:00,150.5,151.64,150.47,151.57,158521.0,148.0382,149.1595,148.0087,149.0907,158521.0
2021-12-16 09:50:00,151.59,151.65,150.8,151.16,122849.0,149.1103,149.1694,148.3333,148.6874,122849.0
2021-12-16 09:55:00,151.19,151.33,150.63,150.69,68884.0,148.7169,148.8546,148.166,148.2251,68884.0
2021-12-16 10:00:00,150.7,150.9,150.12,150.14,113108.0,148.2349,148.4316,147.6644,147.6841,113108.0
2021-12-16 10:05:00,150.17,150.29,149.8,149.81,130903.0,147.7136,147.8316,147.3496,147.3595,130903.0
2021-12-16 10:10:00,149.81,150.11,149.75,150.11,63685.0,147.3595,147.6545,147.3004,147.6545,63685.0
2021-12-16 10:15:00,150.1,150.44,150.03,150.35,68091.0,147.6447,147.9791,147.5759,147.8906,68091.0
2021-12-16 10:20:00,150.36,150.67,150.36,150.57,37512.0,147.9005,148.2054,147.9005,148.107,37512.0
2021-12-16 10:25:00,150.58,150.91,150.49,150.79,57035.0,148.1169,148.4415,148.0283,148.3234,57035.0
2021-12-16 10:30:00,150.78,151.0,150.69,150.89,43324.0,148.3136,148.53,148.2251,148.4218,43324.0
2021-12-16 10:35:00,150.84,151.05,150.8,150.88,42559.0,148.3726,148.5792,148.3333,148.412,42559.0
2021-12-16 10:40:00,150.87,151.15,150.86,151.06,50617.0,148.4021,148.6775,148.3923,148.589,50617.0
2021-12-16 10:45:00,151.06,151.13,150.71,151.03,65579.0,148.589,148.6579,148.2447,148.5595,65579.0
2021-12-16 10:50:00,151.03,151.23,150.91,151.0,46936.0,148.5595,148.7562,148.4415,148.53,46936.0
2021-12-16 10:55:00,151.02,151.11,150.78,150.88,51045.0,148.5497,148.6382,148.3136,148.412,51045.0
2021-12-16 11:00:00,150.87,150.93,150.64,150.77,64663.0,148.4021,148.4611,148.1759,148.3038,64663.0
2021-12-16 11:05:00,150.77,150.8,150.45,150.65,57471.0,148.3038,148.3333,147.989,148.1857,57471.0
2021-12-16 11:10:00,150.63,150.69,150.56,150.62,37885.0,148.166,148.2251,148.0972,148.1562,37885.0
2021-12-16 11:15:00,150.64,151.08,150.59,150.91,135655.0,148.1759,148.6087,148.1267,148.4415,135655.0
2021-12-16 11:20:00,150.93,151.03,150.82,151.0,38054.0,148.4611,148.5595,148.3529,148.53,38054.0
2021-12-16 11:25:00,151.0,151.1,150.94,151.06,49656.0,148.53,148.6284,148.471,148.589,49656.0
2021-12-16 11:30:00,151.04,151.1,150.79,150.82,67433.0,148.5693,148.6284,148.3234,148.3529,67433.0
2021-12-16 11:35:00,150.83,151.03,150.79,150.9,55361.0,148.3628,148.5595,148.3234,148.4316,55361.0
2021-12-16 11:40:00,150.91,151.06,150.88,150.88,57877.0,148.4415,148.589,148.412,148.412,57877.0
2021-12-16 11:45:00,150.91,151.01,150.63,150.82,61908.0,148.4415,148.5398,148.166,148.3529,61908.0
2021-12-16 11:50:00,150.81,150.98,150.72,150.82,40399.0,148.3431,148.5103,148.2546,148.3529,40399.0
2021-12-16 11:55:00,150.81,150.84,150.47,150.52,60521.0,148.3431,148.3726,148.0087,148.0578,60521.0
2021-12-16 12:00:00,150.51,150.84,150.47,150.82,45541.0,148.048,148.3726,148.0087,148.3529,45541.0
2021-12-16 12:05:00,150.83,150.84,150.43,150.47,50010.0,148.3628,148.3726,147.9693,148.0087,50010.0
2021-12-16 12:10:00,150.48,150.61,150.4,150.51,153591.0,148.0185,148.1464,147.9398,148.048,153591.0
2021-12-16 12:15:00,150.5,150.52,150.25,150.41,70041.0,148.0382,148.0578,147.7923,147.9496,70041.0
2021-12-16 12:20:00,150.4,150.54,150.27,150.27,73536.0,147.9398,148.0775,147.8119,147.8119,73536.0
2021-12-16 12:25:00,150.28,150.39,150.17,150.31,100394.0,147.8218,147.93,147.7136,147.8513,100394.0
2021-12-16 12:30:00,150.31,150.31,149.92,150.04,116320.0,147.8513,147.8513,147.4677,147.5857,116320.0
2021-12-16 12:35:00,150.08,150.2,149.95,150.0,47261.0,147.625,147.7431,147.4972,147.5463,47261.0
2021-12-16 12:40:00,149.98,149.98,149.7,149.7,62606.0,147.5267,147.5267,147.2513,147.2513,62606.0
2021-12-16 12:45:00,149.72,149.82,149.5,149.52,80853.0,147.2709,147.3693,147.0545,147.0742,80853.0
2021-12-16 12:50:00,149.53,149.77,149.51,149.66,48231.0,147.084,147.3201,147.0644,147.2119,48231.0
2021-12-16 12:55:00,149.67,149.72,149.51,149.7,55516.0,147.2217,147.2709,147.0644,147.2513,55516.0
2021-12-16 13:00:00,149.72,149.83,149.66,149.68,57198.0,147.2709,147.3791,147.2119,147.2316,57198.0
2021-12-16 13:05:00,149.7,149.79,149.56,149.78,50385.0,147.2513,147.3398,147.1135,147.3299,50385.0
2021-12-16 13:10:00,149.76,150.12,149.73,149.98,108399.0,147.3103,147.6644,147.2808,147.5267,108399.0
2021-12-16 13:15:00,149.97,150.03,149.83,149.95,37759.0,147.5168,147.5759,147.3791,147.4972,37759.0
2021-12-16 13:20:00,149.95,150.09,149.79,150.04,71167.0,147.4972,147.6349,147.3398,147.5857,71167.0
2021-12-16 13:25:00,150.03,150.17,149.97,150.06,61639.0,147.5759,147.7136,147.5168,147.6054,61639.0
2021-12-16 13:30:00,150.01,150.09,149.72,149.73,34188.0,147.5562,147.6349,147.2709,147.2808,34188.0
2021-12-16 13:35:00,149.74,150.12,149.72,150.03,27790.0,147.2906,147.6644,147.2709,147.5759,27790.0
2021-12-16 13:40:00,150.03,150.17,149.98,150.17,41407.0,147.5759,147.7136,147.5267,147.7136,41407.0
2021-12-16 13:45:00,150.19,150.36,150.13,150.25,35317.0,147.7332,147.9005,147.6742,147.7923,35317.0
2021-12-16 13:50:00,150.25,150.33,150.01,150.1,41668.0,147.7923,147.8709,147.5562,147.6447,41668.0
2021-12-16 13:55:00,150.08,150.09,149.84,149.85,39261.0,147.625,147.6349,147.389,147.3988,39261.0
2021-12-16 14:00:00,149.85,149.94,149.7,149.82,54899.0,147.3988,147.4873,147.2513,147.3693,54899.0
2021-12-16 14:05:00,149.84,149.88,149.64,149.64,55847.0,147.389,147.4283,147.1922,147.1922,55847.0
2021-12-16 14:10:00,149.66,149.79,149.6,149.69,40110.0,147.2119,147.3398,147.1529,147.2414,40110.0
2021-12-16 14:15:00,149.7,149.72,149.57,149.63,39641.0,147.2513,147.2709,147.1234,147.1824,39641.0
2021-12-16 14:20:00,149.65,149.67,149.14,149.2,78246.0,147.2021,147.2217,146.7004,146.7594,78246.0
2021-12-16 14:25:00,149.2,149.36,149.09,149.26,71371.0,146.7594,146.9168,146.6512,146.8185,71371.0
2021-12-16 14:30:00,149.27,149.33,149.16,149.19,43282.0,146.8283,146.8873,146.7201,146.7496,43282.0
2021-12-16 14:35:00,149.18,149.46,149.13,149.4,83232.0,146.7398,147.0152,146.6906,146.9562,83232.0
2021-12-16 14:40:00,149.41,149.52,149.32,149.39,53492.0,146.966,147.0742,146.8775,146.9463,53492.0
2021-12-16 14:45:00,149.36,149.39,148.85,148.86,71647.0,146.9168,146.9463,146.4152,146.425,71647.0
2021-12-16 14:50:00,148.88,149.0,148.75,148.78,62507.0,146.4447,146.5627,146.3168,146.3463,62507.0
2021-12-16 14:55:00,148.78,149.06,148.74,149.0,75479.0,146.3463,146.6217,146.307,146.5627,75479.0
2021-12-16 15:00:00,148.96,149.02,148.83,149.02,49004.0,146.5234,146.5824,146.3955,146.5824,49004.0
2021-12-16 15:05:00,149.04,149.15,148.87,148.91,85151.0,146.602,146.7102,146.4348,146.4742,85151.0
2021-12-16 15:10:00,148.94,148.98,148.71,148.79,82007.0,146.5037,146.543,146.2774,146.3561,82007.0
2021-12-16 15:15:00,148.79,148.81,148.75,148.8,111764.0,146.3561,146.3758,146.3168,146.366,111764.0
2021-12-16 15:20:00,148.8,148.81,148.58,148.71,117989.0,146.366,146.3758,146.1496,146.2774,117989.0
2021-12-16 15:25:00,148.72,149.08,148.69,149.04,135306.0,146.2873,146.6414,146.2578,146.602,135306.0
2021-12-16 15:30:00,149.05,149.21,148.72,148.94,93847.0,146.6119,146.7693,146.2873,146.5037,93847.0
2021-12-16 15:35:00,148.93,149.04,148.86,148.93,106903.0,146.4938,146.602,146.425,146.4938,106903.0
2021-12-16 15:40:00,148.92,149.13,148.76,148.78,94339.0,146.484,146.6906,146.3266,146.3463,94339.0
2021-12-16 15:45:00,148.79,148.96,148.73,148.89,103595.0,146.3561,146.5234,146.2971,146.4545,103595.0
2021-12-16 15:50:00,148.89,149.36,148.85,148.93,155885.0,146.4545,146.9168,146.4152,146.4938,155885.0
2021-12-16 15:55:00,148.95,149.0,148.68,148.77,295611.0,146.5135,146.5627,146.2479,146.3365,295611.0
2021-12-17 09:30:00,148.53,148.9,147.76,148.16,1536460.0,146.1004,146.4643,145.343,145.7364,1536460.0
2021-12-17 09:35:00,148.23,148.25,147.15,147.39,116496.0,145.8053,145.825,144.743,144.979,116496.0
2021-12-17 09:40:00,147.43,147.52,146.57,146.68,206142.0,145.0184,145.1069,144.1725,144.2807,206142.0
2021-12-17 09:45:00,146.66,147.36,146.61,147.15,137222.0,144.261,144.9495,144.2118,144.743,137222.0
2021-12-17 09:50:00,147.2,147.67,147.06,147.09,118527.0,144.7921,145.2545,144.6544,144.6839,118527.0
2021-12-17 09:55:00,147.1,147.49,147.0,147.49,72286.0,144.6938,145.0774,144.5954,145.0774,72286.0
2021-12-17 10:00:00,147.46,147.97,147.35,147.92,94009.0,145.0479,145.5496,144.9397,145.5004,94009.0
2021-12-17 10:05:00,147.92,147.92,147.7,147.76,68105.0,145.5004,145.5004,145.284,145.343,68105.0
2021-12-17 10:10:00,147.72,147.9,147.51,147.68,59857.0,145.3036,145.4807,145.0971,145.2643,59857.0
2021-12-17 10:15:00,147.65,147.85,147.58,147.72,71020.0,145.2348,145.4315,145.1659,145.3036,71020.0
2021-12-17 10:20:00,147.74,148.09,147.57,147.75,50806.0,145.3233,145.6676,145.1561,145.3332,50806.0
2021-12-17 10:25:00,147.75,147.94,147.75,147.93,149054.0,145.3332,145.52,145.3332,145.5102,149054.0
2021-12-17 10:30:00,147.94,148.26,147.74,148.11,80076.0,145.52,145.8348,145.3233,145.6873,80076.0
2021-12-17 10:35:00,148.12,148.58,148.12,148.36,96199.0,145.6971,146.1496,145.6971,145.9332,96199.0
2021-12-17 10:40:00,148.34,148.56,148.16,148.29,85300.0,145.9135,146.1299,145.7364,145.8643,85300.0
2021-12-17 10:45:00,148.28,148.7,148.24,148.67,74782.0,145.8545,146.2676,145.8151,146.2381,74782.0
2021-12-17 10:50:00,148.7,149.06,148.54,148.98,111275.0,146.2676,146.6217,146.1102,146.543,111275.0
2021-12-17 10:55:00,148.98,149.12,148.63,148.98,97641.0,146.543,146.6807,146.1988,146.543,97641.0
2021-12-17 11:00:00,148.97,149.03,148.63,148.65,64584.0,146.5332,146.5922,146.1988,146.2184,64584.0
2021-12-17 11:05:00,148.67,149.05,148.65,148.74,48794.0,146.2381,146.6119,146.2184,146.307,48794.0
2021-12-17 11:10:00,148.75,149.26,148.74,149.25,52443.0,146.3168,146.8185,146.307,146.8086,52443.0
2021-12-17 11:15:00,149.27,149.27,149.07,149.19,58068.0,146.8283,146.8283,146.6316,146.7496,58068.0
2021-12-17 11:20:00,149.21,149.29,149.1,149.29,51987.0,146.7693,146.848,146.6611,146.848,51987.0
2021-12-17 11:25:00,149.28,149.64,149.28,149.5,55304.0,146.8381,147.1922,146.8381,147.0545,55304.0
2021-12-17 11:30:00,149.51,149.73,149.39,149.43,75918.0,147.0644,147.2808,146.9463,146.9857,75918.0
2021-12-17 11:35:00,149.44,149.44,148.91,149.1,75728.0,146.9955,146.9955,146.4742,146.6611,75728.0
2021-12-17 11:40:00,149.06,149.11,148.75,148.79,37939.0,146.6217,146.6709,146.3168,146.3561,37939.0
2021-12-17 11:45:00,148.8,148.89,148.61,148.63,54158.0,146.366,146.4545,146.1791,146.1988,54158.0
2021-12-17 11:50:00,148.61,148.99,148.61,148.86,38534.0,146.1791,146.5529,146.1791,146.425,38534.0
2021-12-17 11:55:00,148.8,148.98,148.72,148.98,47398.0,146.366,146.543,146.2873,146.543,47398.0
2021-12-17 12:00:00,148.92,149.0,148.75,148.91,47625.0,146.484,146.5627,146.3168,146.4742,47625.0
2021-12-17 12:05:00,148.91,148.99,148.59,148.77,38471.0,146.4742,146.5529,146.1594,146.3365,38471.0
2021-12-17 12:10:00,148.78,149.15,148.76,149.13,27536.0,146.3463,146.7102,146.3266,146.6906,27536.0
2021-12-17 12:15:00,149.13,149.31,149.1,149.12,48533.0,146.6906,146.8676,146.6611,146.6807,48533.0
2021-12-17 12:20:00,149.14,149.26,149.05,149.06,79898.0,146.7004,146.8185,146.6119,146.6217,79898.0
2021-12-17 12:25:00,149.08,149.15,148.89,149.04,47521.0,146.6414,146.7102,146.4545,146.602,47521.0
2021-12-17 12:30:00,149.05,149.38,148.94,149.25,31787.0,146.6119,146.9365,146.5037,146.8086,31787.0
2021-12-17 12:35:00,149.27,149.38,149.08,149.12,36346.0,146.8283,146.9365,146.6414,146.6807,36346.0
2021-12-17 12:40:00,149.11,149.2,149.01,149.05,38792.0,146.6709,146.7594,146.5725,146.6119,38792.0
2021-12-17 12:45:00,149.04,149.15,149.04,149.12,29380.0,146.602,146.7102,146.602,146.6807,29380.0
2021-12-17 12:50:00,149.1,149.33,149.06,149.21,49423.0,146.6611,146.8873,146.6217,146.7693,49423.0
2021-12-17 12:55:00,149.22,149.44,149.22,149.42,46888.0,146.7791,146.9955,146.7791,146.9758,46888.0
2021-12-17 13:00:00,149.41,149.52,149.35,149.44,47074.0,146.966,147.0742,146.907,146.9955,47074.0
2021-12-17 13:05:00,149.48,149.5,149.25,149.31,36013.0,147.0349,147.0545,146.8086,146.8676,36013.0
2021-12-17 13:10:00,149.33,149.37,149.19,149.2,46054.0,146.8873,146.9267,146.7496,146.7594,46054.0
2021-12-17 13:15:00,149.2,149.35,149.19,149.34,50983.0,146.7594,146.907,146.7496,146.8971,50983.0
2021-12-17 13:20:00,149.35,149.57,149.35,149.57,45985.0,146.907,147.1234,146.907,147.1234,45985.0
2021-12-17 13:25:00,149.56,149.84,149.53,149.71,77402.0,147.1135,147.389,147.084,147.2611,77402.0
2021-12-17 13:30:00,149.69,149.7,149.4,149.51,37409.0,147.2414,147.2513,146.9562,147.0644,37409.0
2021-12-17 13:35:00,149.5,149.64,149.47,149.6,32914.0,147.0545,147.1922,147.025,147.1529,32914.0
2021-12-17 13:40:00,149.61,149.63,149.46,149.47,38175.0,147.1627,147.1824,147.0152,147.025,38175.0
2021-12-17 13:45:00,149.49,149.54,149.36,149.54,70363.0,147.0447,147.0939,146.9168,147.0939,70363.0
2021-12-17 13:50:00,149.53,149.6,149.4,149.44,62253.0,147.084,147.1529,146.9562,146.9955,62253.0
2021-12-17 13:55:00,149.45,149.53,149.3,149.32,109593.0,147.0053,147.084,146.8578,146.8775,109593.0
2021-12-17 14:00:00,149.32,149.5,149.32,149.42,76154.0,146.8775,147.0545,146.8775,146.9758,76154.0
2021-12-17 14:05:00,149.42,149.47,149.3,149.33,66928.0,146.9758,147.025,146.8578,146.8873,66928.0
2021-12-17 14:10:00,149.34,149.43,149.12,149.13,58041.0,146.8971,146.9857,146.6807,146.6906,58041.0
2021-12-17 14:15:00,149.13,149.3,149.13,149.21,48122.0,146.6906,146.8578,146.6906,146.7693,48122.0
2021-12-17 14:20:00,149.21,149.27,149.11,149.2,46289.0,146.7693,146.8283,146.6709,146.7594,46289.0
2021-12-17 14:25:00,149.21,149.23,148.91,149.02,66337.0,146.7693,146.7889,146.4742,146.5824,66337.0
2021-12-17 14:30:00,149.02,149.11,148.79,148.82,48317.0,146.5824,146.6709,146.3561,146.3856,48317.0
2021-12-17 14:35:00,148.81,148.98,148.66,148.71,125455.0,146.3758,146.543,146.2283,146.2774,125455.0
2021-12-17 14:40:00,148.71,149.01,148.65,149.01,85733.0,146.2774,146.5725,146.2184,146.5725,85733.0
2021-12-17 14:45:00,149.0,149.4,148.99,149.29,50738.0,146.5627,146.9562,146.5529,146.848,50738.0
2021-12-17 14:50:00,149.3,149.31,148.95,148.95,32892.0,146.8578,146.8676,146.5135,146.5135,32892.0
2021-12-17 14:55:00,148.96,149.18,148.93,149.13,37065.0,146.5234,146.7398,146.4938,146.6906,37065.0
2021-12-17 15:00:00,149.11,149.34,149.03,149.1,40070.0,146.6709,146.8971,146.5922,146.6611,40070.0
2021-12-17 15:05:00,149.11,149.23,149.04,149.2,33359.0,146.6709,146.7889,146.602,146.7594,33359.0
2021-12-17 15:10:00,149.2,149.2,149.01,149.01,34764.0,146.7594,146.7594,146.5725,146.5725,34764.0
2021-12-17 15:15:00,149.02,149.05,148.73,148.97,55541.0,146.5824,146.6119,146.2971,146.5332,55541.0
2021-12-17 15:20:00,148.99,149.32,148.98,149.2,59018.0,146.5529,146.8775,146.543,146.7594,59018.0
2021-12-17 15:25:00,149.2,149.2,148.85,149.02,80461.0,146.7594,146.7594,146.4152,146.5824,80461.0
2021-12-17 15:30:00,149.03,149.07,148.58,148.74,60835.0,146.5922,146.6316,146.1496,146.307,60835.0
2021-12-17 15:35:00,148.71,148.84,148.61,148.83,62276.0,146.2774,146.4053,146.1791,146.3955,62276.0
2021-12-17 15:40:00,148.84,149.14,148.79,148.91,65571.0,146.4053,146.7004,146.3561,146.4742,65571.0
2021-12-17 15:45:00,148.91,148.96,148.57,148.57,74258.0,146.4742,146.5234,146.1397,146.1397,74258.0
2021-12-17 15:50:00,148.6,148.84,148.5,148.73,155494.0,146.1692,146.4053,146.0709,146.2971,155494.0
2021-12-17 15:55:00,148.74,148.89,148.52,148.74,297870.0,146.307,146.4545,146.0906,146.307,297870.0
2021-12-20 09:30:00,146.98,146.98,145.36,145.55,396367.0,144.5757,144.5757,142.9822,143.1691,396367.0
2021-12-20 09:35:00,145.56,146.15,145.56,146.12,142540.0,143.179,143.7593,143.179,143.7298,142540.0
2021-12-20 09:40:00,146.1,146.27,145.46,146.22,205335.0,143.7101,143.8774,143.0806,143.8282,205335.0
2021-12-20 09:45:00,146.19,146.41,145.79,145.79,166256.0,143.7987,144.0151,143.4052,143.4052,166256.0
2021-12-20 09:50:00,145.79,146.2,145.69,146.15,146410.0,143.4052,143.8085,143.3068,143.7593,146410.0
2021-12-20 09:55:00,146.13,146.72,146.09,146.7,145467.0,143.7396,144.32,143.7003,144.3003,145467.0
2021-12-20 10:00:00,146.74,147.66,146.72,147.56,184644.0,144.3397,145.2446,144.32,145.1463,184644.0
2021-12-20 10:05:00,147.58,147.71,147.22,147.44,92096.0,145.1659,145.2938,144.8118,145.0282,92096.0
2021-12-20 10:10:00,147.4,147.68,147.2,147.54,129508.0,144.9889,145.2643,144.7921,145.1266,129508.0
2021-12-20 10:15:00,147.53,147.73,147.36,147.41,97731.0,145.1167,145.3135,144.9495,144.9987,97731.0
2021-12-20 10:20:00,147.42,147.64,147.27,147.29,69565.0,145.0085,145.2249,144.861,144.8807,69565.0
2021-12-20 10:25:00,147.3,147.31,146.89,146.94,101257.0,144.8905,144.9003,144.4872,144.5364,101257.0
2021-12-20 10:30:00,146.96,146.96,146.53,146.59,79978.0,144.5561,144.5561,144.1331,144.1921,79978.0
2021-12-20 10:35:00,146.58,146.68,146.31,146.34,73238.0,144.1823,144.2807,143.9167,143.9462,73238.0
2021-12-20 10:40:00,146.34,146.44,146.03,146.12,77300.0,143.9462,144.0446,143.6413,143.7298,77300.0
2021-12-20 10:45:00,146.11,146.24,145.96,145.98,123426.0,143.72,143.8479,143.5724,143.5921,123426.0
2021-12-20 10:50:00,145.98,146.1,145.81,145.83,82132.0,143.5921,143.7101,143.4249,143.4446,82132.0
2021-12-20 10:55:00,145.84,146.19,145.81,146.18,64536.0,143.4544,143.7987,143.4249,143.7888,64536.0
2021-12-20 11:00:00,146.15,146.21,145.98,146.02,107169.0,143.7593,143.8183,143.5921,143.6314,107169.0
2021-12-20 11:05:00,146.03,146.2,145.91,146.12,66932.0,143.6413,143.8085,143.5232,143.7298,66932.0
2021-12-20 11:10:00,146.1,146.21,145.82,145.82,86847.0,143.7101,143.8183,143.4347,143.4347,86847.0
2021-12-20 11:15:00,145.84,145.84,145.52,145.67,80307.0,143.4544,143.4544,143.1396,143.2872,80307.0
2021-12-20 11:20:00,145.68,145.77,145.52,145.73,54326.0,143.297,143.3855,143.1396,143.3462,54326.0
2021-12-20 11:25:00,145.73,145.77,145.6,145.61,49527.0,143.3462,143.3855,143.2183,143.2282,49527.0
2021-12-20 11:30:00,145.61,145.96,145.57,145.82,75189.0,143.2282,143.5724,143.1888,143.4347,75189.0
2021-12-20 11:35:00,145.84,145.84,145.58,145.69,54987.0,143.4544,143.4544,143.1986,143.3068,54987.0
2021-12-20 11:40:00,145.69,146.03,145.66,146.02,50280.0,143.3068,143.6413,143.2773,143.6314,50280.0
2021-12-20 11:45:00,146.01,146.02,145.81,145.94,43149.0,143.6216,143.6314,143.4249,143.5528,43149.0
2021-12-20 11:50:00,145.92,146.12,145.9,146.0,59806.0,143.5331,143.7298,143.5134,143.6118,59806.0
2021-12-20 11:55:00,146.0,146.06,145.77,145.82,51804.0,143.6118,143.6708,143.3855,143.4347,51804.0
2021-12-20 12:00:00,145.82,145.93,145.74,145.91,58405.0,143.4347,143.5429,143.356,143.5232,58405.0
2021-12-20 12:05:00,145.9,145.91,145.7,145.73,48388.0,143.5134,143.5232,143.3167,143.3462,48388.0
2021-12-20 12:10:00,145.71,145.81,145.59,145.59,100382.0,143.3265,143.4249,143.2085,143.2085,100382.0
2021-12-20 12:15:00,145.58,145.76,145.53,145.63,47174.0,143.1986,143.3757,143.1495,143.2478,47174.0
2021-12-20 12:20:00,145.62,145.69,145.52,145.52,30581.0,143.238,143.3068,143.1396,143.1396,30581.0
2021-12-20 12:25:00,145.53,145.59,145.46,145.49,83302.0,143.1495,143.2085,143.0806,143.1101,83302.0
2021-12-20 12:30:00,145.5,145.51,145.22,145.31,121400.0,143.12,143.1298,142.8445,142.9331,121400.0
2021-12-20 12:35:00,145.29,145.35,145.22,145.29,62058.0,142.9134,142.9724,142.8445,142.9134,62058.0
2021-12-20 12:40:00,145.28,145.52,145.27,145.5,71710.0,142.9036,143.1396,142.8937,143.12,71710.0
2021-12-20 12:45:00,145.49,145.54,145.38,145.43,59815.0,143.1101,143.1593,143.0019,143.0511,59815.0
2021-12-20 12:50:00,145.43,145.49,145.3,145.34,40984.0,143.0511,143.1101,142.9232,142.9626,40984.0
2021-12-20 12:55:00,145.33,145.33,145.18,145.22,89333.0,142.9527,142.9527,142.8052,142.8445,89333.0
2021-12-20 13:00:00,145.22,145.25,145.08,145.15,91838.0,142.8445,142.874,142.7068,142.7757,91838.0
2021-12-20 13:05:00,145.16,145.41,145.11,145.4,50488.0,142.7855,143.0314,142.7363,143.0216,50488.0
2021-12-20 13:10:00,145.4,145.46,145.28,145.45,61458.0,143.0216,143.0806,142.9036,143.0708,61458.0
2021-12-20 13:15:00,145.42,145.54,145.32,145.41,44543.0,143.0413,143.1593,142.9429,143.0314,44543.0
2021-12-20 13:20:00,145.4,145.53,145.36,145.42,29066.0,143.0216,143.1495,142.9822,143.0413,29066.0
2021-12-20 13:25:00,145.45,145.53,145.38,145.39,32387.0,143.0708,143.1495,143.0019,143.0118,32387.0
2021-12-20 13:30:00,145.4,145.49,145.29,145.36,35709.0,143.0216,143.1101,142.9134,142.9822,35709.0
2021-12-20 13:35:00,145.36,145.72,145.34,145.7,52248.0,142.9822,143.3364,142.9626,143.3167,52248.0
2021-12-20 13:40:00,145.72,146.14,145.71,146.06,129895.0,143.3364,143.7495,143.3265,143.6708,129895.0
2021-12-20 13:45:00,146.06,146.12,145.9,146.0,57548.0,143.6708,143.7298,143.5134,143.6118,57548.0
2021-12-20 13:50:00,146.02,146.15,145.88,146.15,68887.0,143.6314,143.7593,143.4937,143.7593,68887.0
2021-12-20 13:55:00,146.14,146.22,146.0,146.02,132532.0,143.7495,143.8282,143.6118,143.6314,132532.0
2021-12-20 14:00:00,146.02,146.18,145.9,146.02,95400.0,143.6314,143.7888,143.5134,143.6314,95400.0
2021-12-20 14:05:00,146.02,146.18,145.95,146.18,36428.0,143.6314,143.7888,143.5626,143.7888,36428.0
2021-12-20 14:10:00,146.17,146.23,146.07,146.17,45329.0,143.779,143.838,143.6806,143.779,45329.0
2021-12-20 14:15:00,146.17,146.35,146.16,146.31,76729.0,143.779,143.9561,143.7692,143.9167,76729.0
2021-12-20 14:20:00,146.31,146.38,146.18,146.23,45368.0,143.9167,143.9856,143.7888,143.838,45368.0
2021-12-20 14:25:00,146.22,146.25,145.98,146.02,59687.0,143.8282,143.8577,143.5921,143.6314,59687.0
2021-12-20 14:30:00,146.02,146.25,145.96,146.21,88742.0,143.6314,143.8577,143.5724,143.8183,88742.0
2021-12-20 14:35:00,146.24,146.38,146.22,146.35,68338.0,143.8479,143.9856,143.8282,143.9561,68338.0
2021-12-20 14:40:00,146.37,146.41,146.23,146.29,63985.0,143.9757,144.0151,143.838,143.897,63985.0
2021-12-20 14:45:00,146.28,146.3,146.06,146.11,44077.0,143.8872,143.9069,143.6708,143.72,44077.0
2021-12-20 14:50:00,146.12,146.24,146.1,146.19,37053.0,143.7298,143.8479,143.7101,143.7987,37053.0
2021-12-20 14:55:00,146.18,146.33,146.06,146.16,77559.0,143.7888,143.9364,143.6708,143.7692,77559.0
2021-12-20 15:00:00,146.18,146.32,146.13,146.15,54090.0,143.7888,143.9265,143.7396,143.7593,54090.0
2021-12-20 15:05:00,146.15,146.18,146.01,146.09,43158.0,143.7593,143.7888,143.6216,143.7003,43158.0
2021-12-20 15:10:00,146.08,146.12,145.97,145.98,50310.0,143.6905,143.7298,143.5823,143.5921,50310.0
2021-12-20 15:15:00,145.98,146.06,145.92,145.99,76662.0,143.5921,143.6708,143.5331,143.6019,76662.0
2021-12-20 15:20:00,146.0,146.22,145.82,145.89,77477.0,143.6118,143.8282,143.4347,143.5036,77477.0
2021-12-20 15:25:00,145.89,146.34,145.88,146.27,87521.0,143.5036,143.9462,143.4937,143.8774,87521.0
2021-12-20 15:30:00,146.27,146.29,146.12,146.12,69499.0,143.8774,143.897,143.7298,143.7298,69499.0
2021-12-20 15:35:00,146.11,146.15,145.83,145.91,83078.0,143.72,143.7593,143.4446,143.5232,83078.0
2021-12-20 15:40:00,145.89,145.96,145.8,145.85,79055.0,143.5036,143.5724,143.415,143.4642,79055.0
2021-12-20 15:45:00,145.84,146.1,145.79,145.92,75662.0,143.4544,143.7101,143.4052,143.5331,75662.0
2021-12-20 15:50:00,145.93,146.48,145.93,146.41,194454.0,143.5429,144.0839,143.5429,144.0151,194454.0
2021-12-20 15:55:00,146.4,146.59,146.31,146.47,430938.0,144.0052,144.1921,143.9167,144.0741,430938.0
2021-12-21 09:30:00,147.56,148.38,147.39,148.27,301560.0,145.1463,145.9528,144.979,145.8446,301560.0
2021-12-21 09:35:00,148.23,148.9,148.23,148.81,107558.0,145.8053,146.4643,145.8053,146.3758,107558.0
2021-12-21 09:40:00,148.87,148.96,148.42,148.78,129378.0,146.4348,146.5234,145.9922,146.3463,129378.0
2021-12-21 09:45:00,148.78,149.03,148.6,148.84,131313.0,146.3463,146.5922,146.1692,146.4053,131313.0
2021-12-21 09:50:00,148.79,149.21,148.72,149.14,139184.0,146.3561,146.7693,146.2873,146.7004,139184.0
2021-12-21 09:55:00,149.14,149.6,148.96,149.53,121302.0,146.7004,147.1529,146.5234,147.084,121302.0
2021-12-21 10:00:00,149.51,149.99,149.41,149.93,204399.0,147.0644,147.5365,146.966,147.4775,204399.0
2021-12-21 10:05:00,149.92,150.23,149.46,150.21,209882.0,147.4677,147.7726,147.0152,147.7529,209882.0
2021-12-21 10:10:00,150.21,150.97,149.98,150.94,221098.0,147.7529,148.5005,147.5267,148.471,221098.0
2021-12-21 10:15:00,150.94,150.97,150.64,150.83,151178.0,148.471,148.5005,148.1759,148.3628,151178.0
2021-12-21 10:20:00,150.84,151.11,150.23,150.24,186220.0,148.3726,148.6382,147.7726,147.7824,186220.0
2021-12-21 10:25:00,150.22,150.26,149.76,149.99,135726.0,147.7627,147.8021,147.3103,147.5365,135726.0
2021-12-21 10:30:00,150.04,150.19,149.89,149.96,77057.0,147.5857,147.7332,147.4381,147.507,77057.0
2021-12-21 10:35:00,149.98,150.25,149.74,149.93,152922.0,147.5267,147.7923,147.2906,147.4775,152922.0
2021-12-21 10:40:00,149.92,150.35,149.86,150.33,105300.0,147.4677,147.8906,147.4086,147.8709,105300.0
2021-12-21 10:45:00,150.31,150.33,150.04,150.04,82608.0,147.8513,147.8709,147.5857,147.5857,82608.0
2021-12-21 10:50:00,150.04,150.19,149.96,150.03,66093.0,147.5857,147.7332,147.507,147.5759,66093.0
2021-12-21 10:55:00,150.0,150.13,149.86,149.98,75787.0,147.5463,147.6742,147.4086,147.5267,75787.0
2021-12-21 11:00:00,149.98,150.14,149.9,150.14,53491.0,147.5267,147.6841,147.448,147.6841,53491.0
2021-12-21 11:05:00,150.15,150.56,150.15,150.49,80316.0,147.6939,148.0972,147.6939,148.0283,80316.0
2021-12-21 11:10:00,150.5,150.53,150.37,150.39,65809.0,148.0382,148.0677,147.9103,147.93,65809.0
2021-12-21 11:15:00,150.4,150.78,150.34,150.66,109906.0,147.9398,148.3136,147.8808,148.1955,109906.0
2021-12-21 11:20:00,150.67,150.67,150.5,150.5,69401.0,148.2054,148.2054,148.0382,148.0382,69401.0
2021-12-21 11:25:00,150.51,150.68,150.43,150.52,68629.0,148.048,148.2152,147.9693,148.0578,68629.0
2021-12-21 11:30:00,150.52,150.63,150.42,150.45,65852.0,148.0578,148.166,147.9595,147.989,65852.0
2021-12-21 11:35:00,150.45,150.76,150.45,150.74,93480.0,147.989,148.2939,147.989,148.2742,93480.0
2021-12-21 11:40:00,150.76,151.13,150.73,151.13,135310.0,148.2939,148.6579,148.2644,148.6579,135310.0
2021-12-21 11:45:00,151.13,151.29,151.05,151.17,149952.0,148.6579,148.8152,148.5792,148.6972,149952.0
2021-12-21 11:50:00,151.19,151.28,151.09,151.14,118309.0,148.7169,148.8054,148.6185,148.6677,118309.0
2021-12-21 11:55:00,151.13,151.21,150.89,151.01,53780.0,148.6579,148.7366,148.4218,148.5398,53780.0
2021-12-21 12:00:00,151.03,151.08,150.91,150.96,80578.0,148.5595,148.6087,148.4415,148.4906,80578.0
2021-12-21 12:05:00,150.95,151.25,150.94,151.24,56522.0,148.4808,148.7759,148.471,148.7661,56522.0
2021-12-21 12:10:00,151.23,151.4,151.07,151.38,93121.0,148.7562,148.9234,148.5988,148.9038,93121.0
2021-12-21 12:15:00,151.37,151.4,151.21,151.27,73900.0,148.8939,148.9234,148.7366,148.7956,73900.0
2021-12-21 12:20:00,151.28,151.29,151.16,151.24,56857.0,148.8054,148.8152,148.6874,148.7661,56857.0
2021-12-21 12:25:00,151.25,151.38,151.19,151.19,86916.0,148.7759,148.9038,148.7169,148.7169,86916.0
2021-12-21 12:30:00,151.22,151.43,151.14,151.39,55132.0,148.7464,148.953,148.6677,148.9136,55132.0
2021-12-21 12:35:00,151.37,151.38,151.25,151.33,47281.0,148.8939,148.9038,148.7759,148.8546,47281.0
2021-12-21 12:40:00,151.31,151.31,151.02,151.03,60208.0,148.8349,148.8349,148.5497,148.5595,60208.0
2021-12-21 12:45:00,151.03,151.08,150.89,150.95,53179.0,148.5595,148.6087,148.4218,148.4808,53179.0
2021-12-21 12:50:00,150.93,150.98,150.81,150.82,69453.0,148.4611,148.5103,148.3431,148.3529,69453.0
2021-12-21 12:55:00,150.83,150.98,150.82,150.9,58411.0,148.3628,148.5103,148.3529,148.4316,58411.0
2021-12-21 13:00:00,150.89,150.96,150.81,150.9,37085.0,148.4218,148.4906,148.3431,148.4316,37085.0
2021-12-21 13:05:00,150.89,150.93,150.84,150.91,34099.0,148.4218,148.4611,148.3726,148.4415,34099.0
2021-12-21 13:10:00,150.9,150.93,150.69,150.74,46365.0,148.4316,148.4611,148.2251,148.2742,46365.0
2021-12-21 13:15:00,150.75,150.85,150.71,150.77,31384.0,148.2841,148.3824,148.2447,148.3038,31384.0
2021-12-21 13:20:00,150.76,150.91,150.73,150.8,35116.0,148.2939,148.4415,148.2644,148.3333,35116.0
2021-12-21 13:25:00,150.8,150.84,150.62,150.66,38325.0,148.3333,148.3726,148.1562,148.1955,38325.0
2021-12-21 13:30:00,150.7,150.85,150.69,150.84,32187.0,148.2349,148.3824,148.2251,148.3726,32187.0
2021-12-21 13:35:00,150.85,150.92,150.82,150.82,42500.0,148.3824,148.4513,148.3529,148.3529,42500.0
2021-12-21 13:40:00,150.82,150.87,150.72,150.74,45408.0,148.3529,148.4021,148.2546,148.2742,45408.0
2021-12-21 13:45:00,150.75,150.89,150.66,150.89,42336.0,148.2841,148.4218,148.1955,148.4218,42336.0
2021-12-21 13:50:00,150.9,150.92,150.67,150.73,52845.0,148.4316,148.4513,148.2054,148.2644,52845.0
2021-12-21 13:55:00,150.74,150.76,150.64,150.72,40998.0,148.2742,148.2939,148.1759,148.2546,40998.0
2021-12-21 14:00:00,150.74,150.8,150.63,150.73,45643.0,148.2742,148.3333,148.166,148.2644,45643.0
2021-12-21 14:05:00,150.71,150.78,150.63,150.67,49987.0,148.2447,148.3136,148.166,148.2054,49987.0
2021-12-21 14:10:00,150.68,150.72,150.57,150.64,63029.0,148.2152,148.2546,148.107,148.1759,63029.0
2021-12-21 14:15:00,150.65,150.73,150.6,150.66,33195.0,148.1857,148.2644,148.1365,148.1955,33195.0
2021-12-21 14:20:00,150.68,150.71,150.46,150.47,69748.0,148.2152,148.2447,147.9988,148.0087,69748.0
2021-12-21 14:25:00,150.47,150.56,150.46,150.51,37710.0,148.0087,148.0972,147.9988,148.048,37710.0
2021-12-21 14:30:00,150.53,150.65,150.5,150.6,46912.0,148.0677,148.1857,148.0382,148.1365,46912.0
2021-12-21 14:35:00,150.59,150.61,150.44,150.44,39830.0,148.1267,148.1464,147.9791,147.9791,39830.0
2021-12-21 14:40:00,150.44,150.5,150.34,150.43,56423.0,147.9791,148.0382,147.8808,147.9693,56423.0
2021-12-21 14:45:00,150.43,150.73,150.42,150.66,39553.0,147.9693,148.2644,147.9595,148.1955,39553.0
2021-12-21 14:50:00,150.68,150.8,150.67,150.78,47574.0,148.2152,148.3333,148.2054,148.3136,47574.0
2021-12-21 14:55:00,150.78,150.85,150.73,150.8,68262.0,148.3136,148.3824,148.2644,148.3333,68262.0
2021-12-21 15:00:00,150.79,150.85,150.68,150.75,40047.0,148.3234,148.3824,148.2152,148.2841,40047.0
2021-12-21 15:05:00,150.73,150.74,150.67,150.69,37735.0,148.2644,148.2742,148.2054,148.2251,37735.0
2021-12-21 15:10:00,150.69,150.8,150.69,150.76,48291.0,148.2251,148.3333,148.2251,148.2939,48291.0
2021-12-21 15:15:00,150.78,150.97,150.76,150.92,68419.0,148.3136,148.5005,148.2939,148.4513,68419.0
2021-12-21 15:20:00,150.93,150.96,150.78,150.8,73493.0,148.4611,148.4906,148.3136,148.3333,73493.0
2021-12-21 15:25:00,150.81,150.82,150.69,150.73,60059.0,148.3431,148.3529,148.2251,148.2644,60059.0
2021-12-21 15:30:00,150.73,150.82,150.53,150.54,96522.0,148.2644,148.3529,148.0677,148.0775,96522.0
2021-12-21 15:35:00,150.53,150.55,150.36,150.43,72036.0,148.0677,148.0873,147.9005,147.9693,72036.0
2021-12-21 15:40:00,150.43,150.46,150.34,150.38,98155.0,147.9693,147.9988,147.8808,147.9201,98155.0
2021-12-21 15:45:00,150.37,150.6,150.3,150.6,111346.0,147.9103,148.1365,147.8414,148.1365,111346.0
2021-12-21 15:50:00,150.57,151.03,150.52,150.99,281901.0,148.107,148.5595,148.0578,148.5202,281901.0
2021-12-21 15:55:00,150.99,151.1,150.94,151.05,416109.0,148.5202,148.6284,148.471,148.5792,416109.0
2021-12-22 09:30:00,150.42,150.94,149.87,150.73,262204.0,147.9595,148.471,147.4185,148.2644,262204.0
2021-12-22 09:35:00,150.72,151.37,149.9,151.31,139227.0,148.2546,148.8939,147.448,148.8349,139227.0
2021-12-22 09:40:00,151.3,151.32,150.73,150.86,97544.0,148.8251,148.8448,148.2644,148.3923,97544.0
2021-12-22 09:45:00,150.8,150.96,150.32,150.33,79696.0,148.3333,148.4906,147.8611,147.8709,79696.0
2021-12-22 09:50:00,150.36,150.87,150.31,150.86,48999.0,147.9005,148.4021,147.8513,148.3923,48999.0
2021-12-22 09:55:00,150.91,151.11,150.84,150.97,78736.0,148.4415,148.6382,148.3726,148.5005,78736.0
2021-12-22 10:00:00,151.02,151.32,150.94,151.23,99583.0,148.5497,148.8448,148.471,148.7562,99583.0
2021-12-22 10:05:00,151.22,151.23,150.66,150.68,73071.0,148.7464,148.7562,148.1955,148.2152,73071.0
2021-12-22 10:10:00,150.68,151.07,150.67,150.92,57325.0,148.2152,148.5988,148.2054,148.4513,57325.0
2021-12-22 10:15:00,150.92,151.28,150.89,151.14,49181.0,148.4513,148.8054,148.4218,148.6677,49181.0
2021-12-22 10:20:00,151.14,151.57,151.08,151.42,79744.0,148.6677,149.0907,148.6087,148.9431,79744.0
2021-12-22 10:25:00,151.38,151.67,151.31,151.4,75733.0,148.9038,149.189,148.8349,148.9234,75733.0
2021-12-22 10:30:00,151.39,151.82,151.39,151.75,67530.0,148.9136,149.3366,148.9136,149.2677,67530.0
2021-12-22 10:35:00,151.76,152.01,151.61,151.89,100595.0,149.2776,149.5235,149.13,149.4054,100595.0
2021-12-22 10:40:00,151.89,151.89,151.5,151.67,53511.0,149.4054,149.4054,149.0218,149.189,53511.0
2021-12-22 10:45:00,151.69,151.8,151.63,151.72,82206.0,149.2087,149.3169,149.1497,149.2382,82206.0
2021-12-22 10:50:00,151.69,151.83,151.58,151.69,65194.0,149.2087,149.3464,149.1005,149.2087,65194.0
2021-12-22 10:55:00,151.69,151.78,151.44,151.75,49058.0,149.2087,149.2972,148.9628,149.2677,49058.0
2021-12-22 11:00:00,151.75,151.91,151.64,151.82,51291.0,149.2677,149.4251,149.1595,149.3366,51291.0
2021-12-22 11:05:00,151.82,151.82,151.56,151.66,61303.0,149.3366,149.3366,149.0808,149.1792,61303.0
2021-12-22 11:10:00,151.66,152.02,151.59,152.01,89567.0,149.1792,149.5333,149.1103,149.5235,89567.0
2021-12-22 11:15:00,152.0,152.04,151.9,151.99,48303.0,149.5136,149.553,149.4153,149.5038,48303.0
2021-12-22 11:20:00,151.98,152.0,151.56,151.64,49100.0,149.494,149.5136,149.0808,149.1595,49100.0
2021-12-22 11:25:00,151.63,151.87,151.56,151.87,45347.0,149.1497,149.3858,149.0808,149.3858,45347.0
2021-12-22 11:30:00,151.87,151.97,151.76,151.97,26685.0,149.3858,149.4841,149.2776,149.4841,26685.0
2021-12-22 11:35:00,151.98,152.18,151.98,152.17,60906.0,149.494,149.6907,149.494,149.6808,60906.0
2021-12-22 11:40:00,152.17,152.2,152.06,152.12,50024.0,149.6808,149.7104,149.5726,149.6317,50024.0
2021-12-22 11:45:00,152.11,152.12,151.97,151.99,56031.0,149.6218,149.6317,149.4841,149.5038,56031.0
2021-12-22 11:50:00,151.99,152.04,151.74,151.76,47501.0,149.5038,149.553,149.2579,149.2776,47501.0
2021-12-22 11:55:00,151.76,151.93,151.75,151.86,44360.0,149.2776,149.4448,149.2677,149.3759,44360.0
2021-12-22 12:00:00,151.85,151.86,151.62,151.64,55690.0,149.3661,149.3759,149.1398,149.1595,55690.0
2021-12-22 12:05:00,151.65,151.65,151.47,151.48,68115.0,149.1694,149.1694,148.9923,149.0021,68115.0
2021-12-22 12:10:00,151.48,151.51,151.31,151.51,61967.0,149.0021,149.0316,148.8349,149.0316,61967.0
2021-12-22 12:15:00,151.54,151.57,151.44,151.47,52198.0,149.0612,149.0907,148.9628,148.9923,52198.0
2021-12-22 12:20:00,151.49,151.52,151.4,151.45,44611.0,149.012,149.0415,148.9234,148.9726,44611.0
2021-12-22 12:25:00,151.46,151.65,151.43,151.64,51401.0,148.9825,149.1694,148.953,149.1595,51401.0
2021-12-22 12:30:00,151.64,151.8,151.59,151.77,46512.0,149.1595,149.3169,149.1103,149.2874,46512.0
2021-12-22 12:35:00,151.78,151.86,151.7,151.78,47422.0,149.2972,149.3759,149.2185,149.2972,47422.0
2021-12-22 12:40:00,151.8,151.84,151.65,151.84,29186.0,149.3169,149.3562,149.1694,149.3562,29186.0
2021-12-22 12:45:00,151.83,151.83,151.72,151.76,32012.0,149.3464,149.3464,149.2382,149.2776,32012.0
2021-12-22 12:50:00,151.76,151.89,151.75,151.87,20604.0,149.2776,149.4054,149.2677,149.3858,20604.0
2021-12-22 12:55:00,151.85,151.98,151.85,151.96,23421.0,149.3661,149.494,149.3661,149.4743,23421.0
2021-12-22 13:00:00,151.96,151.96,151.82,151.93,28522.0,149.4743,149.4743,149.3366,149.4448,28522.0
2021-12-22 13:05:00,151.92,151.95,151.84,151.91,20337.0,149.4349,149.4644,149.3562,149.4251,20337.0
2021-12-22 13:10:00,151.92,151.92,151.79,151.81,30268.0,149.4349,149.4349,149.3071,149.3267,30268.0
2021-12-22 13:15:00,151.81,151.91,151.8,151.88,30135.0,149.3267,149.4251,149.3169,149.3956,30135.0
2021-12-22 13:20:00,151.88,151.91,151.83,151.83,29467.0,149.3956,149.4251,149.3464,149.3464,29467.0
2021-12-22 13:25:00,151.85,151.86,151.77,151.83,23301.0,149.3661,149.3759,149.2874,149.3464,23301.0
2021-12-22 13:30:00,151.85,151.93,151.79,151.88,36717.0,149.3661,149.4448,149.3071,149.3956,36717.0
2021-12-22 13:35:00,151.87,151.87,151.71,151.71,42225.0,149.3858,149.3858,149.2284,149.2284,42225.0
2021-12-22 13:40:00,151.71,151.75,151.6,151.71,39629.0,149.2284,149.2677,149.1202,149.2284,39629.0
2021-12-22 13:45:00,151.73,151.77,151.68,151.71,34969.0,149.248,149.2874,149.1989,149.2284,34969.0
2021-12-22 13:50:00,151.69,151.8,151.68,151.8,20341.0,149.2087,149.3169,149.1989,149.3169,20341.0
2021-12-22 13:55:00,151.79,151.83,151.7,151.7,31178.0,149.3071,149.3464,149.2185,149.2185,31178.0
2021-12-22 14:00:00,151.69,151.69,151.49,151.56,56166.0,149.2087,149.2087,149.012,149.0808,56166.0
2021-12-22 14:05:00,151.57,151.57,151.46,151.55,36873.0,149.0907,149.0907,148.9825,149.071,36873.0
2021-12-22 14:10:00,151.57,151.73,151.54,151.68,53023.0,149.0907,149.248,149.0612,149.1989,53023.0
2021-12-22 14:15:00,151.67,151.69,151.6,151.68,26953.0,149.189,149.2087,149.1202,149.1989,26953.0
2021-12-22 14:20:00,151.66,151.7,151.6,151.62,19440.0,149.1792,149.2185,149.1202,149.1398,19440.0
2021-12-22 14:25:00,151.63,151.64,151.46,151.5,45791.0,149.1497,149.1595,148.9825,149.0218,45791.0
2021-12-22 14:30:00,151.51,151.69,151.5,151.63,31057.0,149.0316,149.2087,149.0218,149.1497,31057.0
2021-12-22 14:35:00,151.63,151.69,151.57,151.67,115665.0,149.1497,149.2087,149.0907,149.189,115665.0
2021-12-22 14:40:00,151.65,151.67,151.55,151.56,133726.0,149.1694,149.189,149.071,149.0808,133726.0
2021-12-22 14:45:00,151.57,151.69,151.56,151.65,49186.0,149.0907,149.2087,149.0808,149.1694,49186.0
2021-12-22 14:50:00,151.66,151.81,151.66,151.8,37492.0,149.1792,149.3267,149.1792,149.3169,37492.0
2021-12-22 14:55:00,151.82,151.86,151.44,151.77,116577.0,149.3366,149.3759,148.9628,149.2874,116577.0
2021-12-22 15:00:00,151.78,151.78,151.58,151.59,37722.0,149.2972,149.2972,149.1005,149.1103,37722.0
2021-12-22 15:05:00,151.6,151.7,151.58,151.69,45699.0,149.1202,149.2185,149.1005,149.2087,45699.0
2021-12-22 15:10:00,151.7,151.83,151.67,151.77,49256.0,149.2185,149.3464,149.189,149.2874,49256.0
2021-12-22 15:15:00,151.78,151.87,151.63,151.66,51488.0,149.2972,149.3858,149.1497,149.1792,51488.0
2021-12-22 15:20:00,151.67,151.69,151.58,151.61,33711.0,149.189,149.2087,149.1005,149.13,33711.0
2021-12-22 15:25:00,151.61,151.67,151.59,151.62,38768.0,149.13,149.189,149.1103,149.1398,38768.0
2021-12-22 15:30:00,151.61,151.72,151.6,151.61,50717.0,149.13,149.2382,149.1202,149.13,50717.0
2021-12-22 15:35:00,151.61,151.69,151.56,151.68,71678.0,149.13,149.2087,149.0808,149.1989,71678.0
2021-12-22 15:40:00,151.66,151.74,151.59,151.7,52406.0,149.1792,149.2579,149.1103,149.2185,52406.0
2021-12-22 15:45:00,151.69,151.7,151.53,151.66,66992.0,149.2087,149.2185,149.0513,149.1792,66992.0
2021-12-22 15:50:00,151.68,151.86,151.67,151.82,100355.0,149.1989,149.3759,149.189,149.3366,100355.0
2021-12-22 15:55:00,151.83,151.95,151.79,151.88,194924.0,149.3464,149.4644,149.3071,149.3956,194924.0
2021-12-23 09:30:00,152.32,152.97,152.0,152.34,266119.0,149.8284,150.4678,149.5136,149.8481,266119.0
2021-12-23 09:35:00,152.28,152.82,152.14,152.6,156617.0,149.7891,150.3202,149.6513,150.1038,156617.0
2021-12-23 09:40:00,152.6,152.65,152.09,152.09,101399.0,150.1038,150.153,149.6022,149.6022,101399.0
2021-12-23 09:45:00,152.06,152.43,152.03,152.28,58193.0,149.5726,149.9366,149.5431,149.7891,58193.0
2021-12-23 09:50:00,152.27,152.88,152.2,152.42,66221.0,149.7792,150.3792,149.7104,149.9268,66221.0
2021-12-23 09:55:00,152.44,152.67,152.28,152.55,46504.0,149.9464,150.1727,149.7891,150.0546,46504.0
2021-12-23 10:00:00,152.53,152.55,152.08,152.21,61566.0,150.035,150.0546,149.5923,149.7202,61566.0
2021-12-23 10:05:00,152.2,152.5,151.93,152.43,58790.0,149.7104,150.0055,149.4448,149.9366,58790.0
2021-12-23 10:10:00,152.43,152.68,152.43,152.56,46305.0,149.9366,150.1825,149.9366,150.0645,46305.0
2021-12-23 10:15:00,152.54,152.79,152.5,152.69,39794.0,150.0448,150.2907,150.0055,150.1923,39794.0
2021-12-23 10:20:00,152.69,152.69,152.45,152.58,78082.0,150.1923,150.1923,149.9563,150.0841,78082.0
2021-12-23 10:25:00,152.57,152.68,152.53,152.6,47903.0,150.0743,150.1825,150.035,150.1038,47903.0
2021-12-23 10:30:00,152.6,152.83,152.6,152.8,38850.0,150.1038,150.3301,150.1038,150.3005,38850.0
2021-12-23 10:35:00,152.79,153.06,152.72,153.03,86131.0,150.2907,150.5563,150.2219,150.5268,86131.0
2021-12-23 10:40:00,153.04,153.14,152.89,153.12,61659.0,150.5366,150.635,150.3891,150.6153,61659.0
2021-12-23 10:45:00,153.12,153.32,153.07,153.28,65766.0,150.6153,150.812,150.5661,150.7727,65766.0
2021-12-23 10:50:00,153.27,153.34,153.21,153.32,79895.0,150.7629,150.8317,150.7038,150.812,79895.0
2021-12-23 10:55:00,153.31,153.39,153.16,153.2,79835.0,150.8022,150.8809,150.6547,150.694,79835.0
2021-12-23 11:00:00,153.19,153.33,153.1,153.18,41023.0,150.6842,150.8219,150.5956,150.6743,41023.0
2021-12-23 11:05:00,153.2,153.4,153.2,153.37,50551.0,150.694,150.8907,150.694,150.8612,50551.0
2021-12-23 11:10:00,153.39,153.39,153.22,153.28,47706.0,150.8809,150.8809,150.7137,150.7727,47706.0
2021-12-23 11:15:00,153.28,153.44,153.28,153.4,38084.0,150.7727,150.9301,150.7727,150.8907,38084.0
2021-12-23 11:20:00,153.41,153.5,153.34,153.4,34472.0,150.9006,150.9891,150.8317,150.8907,34472.0
2021-12-23 11:25:00,153.4,153.45,153.28,153.31,29348.0,150.8907,150.9399,150.7727,150.8022,29348.0
2021-12-23 11:30:00,153.32,153.42,153.14,153.14,40403.0,150.812,150.9104,150.635,150.635,40403.0
2021-12-23 11:35:00,153.13,153.14,153.0,153.01,36297.0,150.6251,150.635,150.4973,150.5071,36297.0
2021-12-23 11:40:00,153.02,153.15,152.91,153.13,55190.0,150.5169,150.6448,150.4087,150.6251,55190.0
2021-12-23 11:45:00,153.14,153.21,153.12,153.19,36186.0,150.635,150.7038,150.6153,150.6842,36186.0
2021-12-23 11:50:00,153.19,153.21,153.1,153.13,25573.0,150.6842,150.7038,150.5956,150.6251,25573.0
2021-12-23 11:55:00,153.13,153.24,153.13,153.23,26788.0,150.6251,150.7333,150.6251,150.7235,26788.0
2021-12-23 12:00:00,153.22,153.32,153.18,153.28,34907.0,150.7137,150.812,150.6743,150.7727,34907.0
2021-12-23 12:05:00,153.27,153.31,153.21,153.27,30938.0,150.7629,150.8022,150.7038,150.7629,30938.0
2021-12-23 12:10:00,153.27,153.4,153.25,153.38,21820.0,150.7629,150.8907,150.7432,150.8711,21820.0
2021-12-23 12:15:00,153.39,153.47,153.32,153.39,31532.0,150.8809,150.9596,150.812,150.8809,31532.0
2021-12-23 12:20:00,153.4,153.44,153.35,153.43,20753.0,150.8907,150.9301,150.8415,150.9202,20753.0
2021-12-23 12:25:00,153.44,153.58,153.44,153.57,39676.0,150.9301,151.0678,150.9301,151.0579,39676.0
2021-12-23 12:30:00,153.57,153.66,153.54,153.66,44633.0,151.0579,151.1465,151.0284,151.1465,44633.0
2021-12-23 12:35:00,153.68,153.76,153.63,153.76,55677.0,151.1661,151.2448,151.117,151.2448,55677.0
2021-12-23 12:40:00,153.76,153.8,153.71,153.76,51715.0,151.2448,151.2842,151.1957,151.2448,51715.0
2021-12-23 12:45:00,153.76,153.79,153.7,153.76,39057.0,151.2448,151.2743,151.1858,151.2448,39057.0
2021-12-23 12:50:00,153.76,153.84,153.68,153.72,60334.0,151.2448,151.3235,151.1661,151.2055,60334.0
2021-12-23 12:55:00,153.73,153.95,153.71,153.92,54241.0,151.2153,151.4317,151.1957,151.4022,54241.0
2021-12-23 13:00:00,153.92,153.95,153.85,153.93,50614.0,151.4022,151.4317,151.3334,151.4121,50614.0
2021-12-23 13:05:00,153.93,153.98,153.9,153.94,46714.0,151.4121,151.4612,151.3826,151.4219,46714.0
2021-12-23 13:10:00,153.95,154.02,153.91,154.0,90478.0,151.4317,151.5006,151.3924,151.4809,90478.0
2021-12-23 13:15:00,154.02,154.09,153.96,153.96,39627.0,151.5006,151.5694,151.4416,151.4416,39627.0
2021-12-23 13:20:00,153.97,154.05,153.93,154.05,27860.0,151.4514,151.5301,151.4121,151.5301,27860.0
2021-12-23 13:25:00,154.05,154.08,154.01,154.04,36572.0,151.5301,151.5596,151.4908,151.5203,36572.0
2021-12-23 13:30:00,154.03,154.06,153.92,153.93,35527.0,151.5104,151.5399,151.4022,151.4121,35527.0
2021-12-23 13:35:00,153.93,154.06,153.89,154.04,38506.0,151.4121,151.5399,151.3727,151.5203,38506.0
2021-12-23 13:40:00,154.02,154.06,154.01,154.03,37708.0,151.5006,151.5399,151.4908,151.5104,37708.0
2021-12-23 13:45:00,154.04,154.1,153.9,153.93,43424.0,151.5203,151.5793,151.3826,151.4121,43424.0
2021-12-23 13:50:00,153.93,154.0,153.89,153.93,36593.0,151.4121,151.4809,151.3727,151.4121,36593.0
2021-12-23 13:55:00,153.92,153.98,153.82,153.84,71487.0,151.4022,151.4612,151.3039,151.3235,71487.0
2021-12-23 14:00:00,153.84,153.85,153.7,153.74,38033.0,151.3235,151.3334,151.1858,151.2252,38033.0
2021-12-23 14:05:00,153.74,153.88,153.73,153.85,46229.0,151.2252,151.3629,151.2153,151.3334,46229.0
2021-12-23 14:10:00,153.86,153.91,153.83,153.87,23530.0,151.3432,151.3924,151.3137,151.353,23530.0
2021-12-23 14:15:00,153.88,153.89,153.8,153.87,35416.0,151.3629,151.3727,151.2842,151.353,35416.0
2021-12-23 14:20:00,153.87,153.95,153.84,153.93,41008.0,151.353,151.4317,151.3235,151.4121,41008.0
2021-12-23 14:25:00,153.92,153.93,153.81,153.87,30116.0,151.4022,151.4121,151.294,151.353,30116.0
2021-12-23 14:30:00,153.86,153.97,153.86,153.97,27008.0,151.3432,151.4514,151.3432,151.4514,27008.0
2021-12-23 14:35:00,153.96,154.01,153.94,153.96,38411.0,151.4416,151.4908,151.4219,151.4416,38411.0
2021-12-23 14:40:00,153.97,154.09,153.95,154.07,31798.0,151.4514,151.5694,151.4317,151.5498,31798.0
2021-12-23 14:45:00,154.06,154.13,154.04,154.09,43749.0,151.5399,151.6088,151.5203,151.5694,43749.0
2021-12-23 14:50:00,154.08,154.12,154.02,154.12,39609.0,151.5596,151.599,151.5006,151.599,39609.0
2021-12-23 14:55:00,154.11,154.19,154.04,154.05,50628.0,151.5891,151.6678,151.5203,151.5301,50628.0
2021-12-23 15:00:00,154.05,154.06,153.62,153.62,100924.0,151.5301,151.5399,151.1071,151.1071,100924.0
2021-12-23 15:05:00,153.61,153.67,153.57,153.6,51483.0,151.0973,151.1563,151.0579,151.0875,51483.0
2021-12-23 15:10:00,153.6,153.72,153.58,153.71,42716.0,151.0875,151.2055,151.0678,151.1957,42716.0
2021-12-23 15:15:00,153.73,153.75,153.67,153.72,47515.0,151.2153,151.235,151.1563,151.2055,47515.0
2021-12-23 15:20:00,153.72,153.79,153.71,153.75,29098.0,151.2055,151.2743,151.1957,151.235,29098.0
2021-12-23 15:25:00,153.75,153.91,153.65,153.89,34735.0,151.235,151.3924,151.1366,151.3727,34735.0
2021-12-23 15:30:00,153.89,153.91,153.76,153.76,58699.0,151.3727,151.3924,151.2448,151.2448,58699.0
2021-12-23 15:35:00,153.76,153.88,153.71,153.81,51526.0,151.2448,151.3629,151.1957,151.294,51526.0
2021-12-23 15:40:00,153.82,153.89,153.77,153.85,41716.0,151.3039,151.3727,151.2547,151.3334,41716.0
2021-12-23 15:45:00,153.85,153.92,153.82,153.9,94202.0,151.3334,151.4022,151.3039,151.3826,94202.0
2021-12-23 15:50:00,153.91,153.93,153.81,153.83,89977.0,151.3924,151.4121,151.294,151.3137,89977.0
2021-12-23 15:55:00,153.84,153.84,153.6,153.62,172889.0,151.3235,151.3235,151.0875,151.1071,172889.0
2021-12-27 09:30:00,152.88,152.94,151.66,151.71,290948.0,150.3792,150.4383,149.1792,149.2284,290948.0
2021-12-27 09:35:00,151.67,152.16,151.4,152.08,169903.0,149.189,149.671,148.9234,149.5923,169903.0
2021-12-27 09:40:00,152.04,152.35,151.7,152.24,158173.0,149.553,149.8579,149.2185,149.7497,158173.0
2021-12-27 09:45:00,152.27,152.93,152.11,152.86,187124.0,149.7792,150.4284,149.6218,150.3596,187124.0
2021-12-27 09:50:00,152.86,153.0,152.6,152.63,128491.0,150.3596,150.4973,150.1038,150.1333,128491.0
2021-12-27 09:55:00,152.61,152.68,152.37,152.66,116582.0,150.1137,150.1825,149.8776,150.1628,116582.0
2021-12-27 10:00:00,152.66,152.66,152.16,152.47,68095.0,150.1628,150.1628,149.671,149.9759,68095.0
2021-12-27 10:05:00,152.48,152.95,152.38,152.93,81981.0,149.9858,150.4481,149.8874,150.4284,81981.0
2021-12-27 10:10:00,152.93,153.3,152.9,153.22,118501.0,150.4284,150.7924,150.3989,150.7137,118501.0
2021-12-27 10:15:00,153.22,153.36,153.13,153.32,94804.0,150.7137,150.8514,150.6251,150.812,94804.0
2021-12-27 10:20:00,153.32,153.58,153.21,153.57,69829.0,150.812,151.0678,150.7038,151.0579,69829.0
2021-12-27 10:25:00,153.57,153.61,153.38,153.56,66221.0,151.0579,151.0973,150.8711,151.0481,66221.0
2021-12-27 10:30:00,153.55,153.58,153.37,153.48,36164.0,151.0383,151.0678,150.8612,150.9694,36164.0
2021-12-27 10:35:00,153.49,153.5,153.23,153.32,72257.0,150.9793,150.9891,150.7235,150.812,72257.0
2021-12-27 10:40:00,153.33,153.44,153.27,153.39,51965.0,150.8219,150.9301,150.7629,150.8809,51965.0
2021-12-27 10:45:00,153.4,153.71,153.4,153.48,89205.0,150.8907,151.1957,150.8907,150.9694,89205.0
2021-12-27 10:50:00,153.51,153.72,153.47,153.63,49387.0,150.9989,151.2055,150.9596,151.117,49387.0
2021-12-27 10:55:00,153.63,153.74,153.57,153.74,65320.0,151.117,151.2252,151.0579,151.2252,65320.0
2021-12-27 11:00:00,153.74,154.02,153.68,154.0,67908.0,151.2252,151.5006,151.1661,151.4809,67908.0
2021-12-27 11:05:00,154.0,154.0,153.72,153.77,40703.0,151.4809,151.4809,151.2055,151.2547,40703.0
2021-12-27 11:10:00,153.78,153.78,153.64,153.69,36088.0,151.2645,151.2645,151.1268,151.176,36088.0
2021-12-27 11:15:00,153.68,153.78,153.42,153.45,106701.0,151.1661,151.2645,150.9104,150.9399,106701.0
2021-12-27 11:20:00,153.44,153.65,153.41,153.54,33665.0,150.9301,151.1366,150.9006,151.0284,33665.0
2021-12-27 11:25:00,153.53,153.67,153.5,153.67,48332.0,151.0186,151.1563,150.9891,151.1563,48332.0
2021-12-27 11:30:00,153.65,153.73,153.37,153.37,56385.0,151.1366,151.2153,150.8612,150.8612,56385.0
2021-12-27 11:35:00,153.37,153.51,153.27,153.43,70822.0,150.8612,150.9989,150.7629,150.9202,70822.0
2021-12-27 11:40:00,153.4,153.5,153.34,153.34,27379.0,150.8907,150.9891,150.8317,150.8317,27379.0
2021-12-27 11:45:00,153.34,153.37,153.28,153.31,30372.0,150.8317,150.8612,150.7727,150.8022,30372.0
2021-12-27 11:50:00,153.33,153.34,153.22,153.26,29298.0,150.8219,150.8317,150.7137,150.753,29298.0
2021-12-27 11:55:00,153.26,153.29,153.03,153.09,61771.0,150.753,150.7825,150.5268,150.5858,61771.0
2021-12-27 12:00:00,153.08,153.12,152.98,153.05,47352.0,150.576,150.6153,150.4776,150.5465,47352.0
2021-12-27 12:05:00,153.03,153.07,152.93,153.04,39461.0,150.5268,150.5661,150.4284,150.5366,39461.0
2021-12-27 12:10:00,153.04,153.04,152.93,152.98,29101.0,150.5366,150.5366,150.4284,150.4776,29101.0
2021-12-27 12:15:00,153.0,153.03,152.94,152.98,46028.0,150.4973,150.5268,150.4383,150.4776,46028.0
2021-12-27 12:20:00,152.97,153.01,152.91,152.94,30817.0,150.4678,150.5071,150.4087,150.4383,30817.0
2021-12-27 12:25:00,152.94,152.99,152.89,152.95,48718.0,150.4383,150.4874,150.3891,150.4481,48718.0
2021-12-27 12:30:00,152.95,153.0,152.86,152.89,51261.0,150.4481,150.4973,150.3596,150.3891,51261.0
2021-12-27 12:35:00,152.88,152.89,152.68,152.73,49494.0,150.3792,150.3891,150.1825,150.2317,49494.0
2021-12-27 12:40:00,152.72,152.77,152.6,152.72,62147.0,150.2219,150.271,150.1038,150.2219,62147.0
2021-12-27 12:45:00,152.72,152.74,152.6,152.73,39918.0,150.2219,150.2415,150.1038,150.2317,39918.0
2021-12-27 12:50:00,152.72,152.76,152.64,152.71,42088.0,150.2219,150.2612,150.1432,150.212,42088.0
2021-12-27 12:55:00,152.71,152.83,152.67,152.81,55702.0,150.212,150.3301,150.1727,150.3104,55702.0
2021-12-27 13:00:00,152.78,152.81,152.64,152.64,41723.0,150.2809,150.3104,150.1432,150.1432,41723.0
2021-12-27 13:05:00,152.63,152.66,152.59,152.61,31543.0,150.1333,150.1628,150.094,150.1137,31543.0
2021-12-27 13:10:00,152.6,152.63,152.52,152.53,46329.0,150.1038,150.1333,150.0251,150.035,46329.0
2021-12-27 13:15:00,152.54,152.73,152.5,152.72,53634.0,150.0448,150.2317,150.0055,150.2219,53634.0
2021-12-27 13:20:00,152.72,152.78,152.65,152.7,43177.0,150.2219,150.2809,150.153,150.2022,43177.0
2021-12-27 13:25:00,152.69,152.75,152.65,152.66,36118.0,150.1923,150.2514,150.153,150.1628,36118.0
2021-12-27 13:30:00,152.65,152.68,152.57,152.58,29821.0,150.153,150.1825,150.0743,150.0841,29821.0
2021-12-27 13:35:00,152.59,152.64,152.54,152.61,36449.0,150.094,150.1432,150.0448,150.1137,36449.0
2021-12-27 13:40:00,152.61,152.64,152.57,152.61,28070.0,150.1137,150.1432,150.0743,150.1137,28070.0
2021-12-27 13:45:00,152.61,152.61,152.48,152.49,42459.0,150.1137,150.1137,149.9858,149.9956,42459.0
2021-12-27 13:50:00,152.5,152.52,152.44,152.52,36834.0,150.0055,150.0251,149.9464,150.0251,36834.0
2021-12-27 13:55:00,152.51,152.67,152.51,152.67,33713.0,150.0153,150.1727,150.0153,150.1727,33713.0
2021-12-27 14:00:00,152.66,152.67,152.56,152.65,27233.0,150.1628,150.1727,150.0645,150.153,27233.0
2021-12-27 14:05:00,152.65,152.67,152.59,152.67,29181.0,150.153,150.1727,150.094,150.1727,29181.0
2021-12-27 14:10:00,152.65,152.67,152.53,152.53,35654.0,150.153,150.1727,150.035,150.035,35654.0
2021-12-27 14:15:00,152.54,152.58,152.49,152.51,22884.0,150.0448,150.0841,149.9956,150.0153,22884.0
2021-12-27 14:20:00,152.52,152.68,152.52,152.6,29898.0,150.0251,150.1825,150.0251,150.1038,29898.0
2021-12-27 14:25:00,152.59,152.78,152.59,152.77,29126.0,150.094,150.2809,150.094,150.271,29126.0
2021-12-27 14:30:00,152.77,152.79,152.71,152.72,35742.0,150.271,150.2907,150.212,150.2219,35742.0
2021-12-27 14:35:00,152.72,152.73,152.61,152.64,29807.0,150.2219,150.2317,150.1137,150.1432,29807.0
2021-12-27 14:40:00,152.64,152.68,152.51,152.51,45343.0,150.1432,150.1825,150.0153,150.0153,45343.0
2021-12-27 14:45:00,152.5,152.55,152.44,152.5,55726.0,150.0055,150.0546,149.9464,150.0055,55726.0
2021-12-27 14:50:00,152.5,152.57,152.5,152.54,49264.0,150.0055,150.0743,150.0055,150.0448,49264.0
2021-12-27 14:55:00,152.54,152.77,152.54,152.76,45619.0,150.0448,150.271,150.0448,150.2612,45619.0
2021-12-27 15:00:00,152.76,152.77,152.64,152.68,50838.0,150.2612,150.271,150.1432,150.1825,50838.0
2021-12-27 15:05:00,152.68,152.72,152.58,152.69,31619.0,150.1825,150.2219,150.0841,150.1923,31619.0
2021-12-27 15:10:00,152.69,152.69,152.57,152.58,44646.0,150.1923,150.1923,150.0743,150.0841,44646.0
2021-12-27 15:15:00,152.56,152.59,152.5,152.58,38312.0,150.0645,150.094,150.0055,150.0841,38312.0
2021-12-27 15:20:00,152.57,152.57,152.46,152.47,37852.0,150.0743,150.0743,149.9661,149.9759,37852.0
2021-12-27 15:25:00,152.47,152.58,152.46,152.47,42059.0,149.9759,150.0841,149.9661,149.9759,42059.0
2021-12-27 15:30:00,152.48,152.55,152.46,152.49,55765.0,149.9858,150.0546,149.9661,149.9956,55765.0
2021-12-27 15:35:00,152.49,152.52,152.38,152.48,54689.0,149.9956,150.0251,149.8874,149.9858,54689.0
2021-12-27 15:40:00,152.5,152.83,152.49,152.81,89283.0,150.0055,150.3301,149.9956,150.3104,89283.0
2021-12-27 15:45:00,152.8,152.86,152.77,152.83,57979.0,150.3005,150.3596,150.271,150.3301,57979.0
2021-12-27 15:50:00,152.85,152.95,152.76,152.84,99257.0,150.3497,150.4481,150.2612,150.3399,99257.0
2021-12-27 15:55:00,152.83,152.84,152.74,152.83,238318.0,150.3301,150.3399,150.2415,150.3301,238318.0
2021-12-28 09:30:00,152.62,153.65,152.41,153.53,356537.0,150.1235,151.1366,149.9169,151.0186,356537.0
2021-12-28 09:35:00,153.56,154.93,153.55,154.79,256379.0,151.0481,152.3957,151.0383,152.258,256379.0
2021-12-28 09:40:00,154.75,155.59,154.75,155.07,264093.0,152.2186,153.0449,152.2186,152.5334,264093.0
2021-12-28 09:45:00,155.07,155.63,154.86,155.31,193398.0,152.5334,153.0843,152.3268,152.7695,193398.0
2021-12-28 09:50:00,155.34,155.36,154.97,155.31,150115.0,152.799,152.8187,152.435,152.7695,150115.0
2021-12-28 09:55:00,155.31,155.89,155.18,155.77,171383.0,152.7695,153.34,152.6416,153.222,171383.0
2021-12-28 10:00:00,155.74,156.5,155.57,156.49,341612.0,153.1925,153.94,153.0252,153.9302,341612.0
2021-12-28 10:05:00,156.5,156.5,155.41,155.6,241463.0,153.94,153.94,152.8679,153.0547,241463.0
2021-12-28 10:10:00,155.62,156.19,155.61,156.06,149634.0,153.0744,153.6351,153.0646,153.5072,149634.0
2021-12-28 10:15:00,156.04,156.13,155.73,155.94,136855.0,153.4875,153.5761,153.1826,153.3892,136855.0
2021-12-28 10:20:00,155.91,156.27,155.89,156.15,106220.0,153.3597,153.7138,153.34,153.5957,106220.0
2021-12-28 10:25:00,156.15,156.21,155.93,156.11,79140.0,153.5957,153.6548,153.3793,153.5564,79140.0
2021-12-28 10:30:00,156.09,156.21,156.0,156.11,98082.0,153.5367,153.6548,153.4482,153.5564,98082.0
2021-12-28 10:35:00,156.12,156.14,155.47,155.53,135272.0,153.5662,153.5859,152.9269,152.9859,135272.0
2021-12-28 10:40:00,155.54,155.72,155.35,155.63,95134.0,152.9957,153.1728,152.8088,153.0843,95134.0
2021-12-28 10:45:00,155.64,155.77,155.41,155.43,56507.0,153.0941,153.222,152.8679,152.8875,56507.0
2021-12-28 10:50:00,155.41,155.44,154.89,154.91,129030.0,152.8679,152.8974,152.3564,152.376,129030.0
2021-12-28 10:55:00,154.88,155.37,154.71,155.33,115667.0,152.3465,152.8285,152.1793,152.7892,115667.0
2021-12-28 11:00:00,155.34,155.44,155.17,155.2,115662.0,152.799,152.8974,152.6318,152.6613,115662.0
2021-12-28 11:05:00,155.2,155.28,154.96,155.11,50879.0,152.6613,152.74,152.4252,152.5728,50879.0
2021-12-28 11:10:00,155.1,155.18,155.01,155.11,44737.0,152.5629,152.6416,152.4744,152.5728,44737.0
2021-12-28 11:15:00,155.12,155.15,154.82,154.96,43327.0,152.5826,152.6121,152.2875,152.4252,43327.0
2021-12-28 11:20:00,154.96,155.15,154.94,154.99,46655.0,152.4252,152.6121,152.4055,152.4547,46655.0
2021-12-28 11:25:00,154.97,155.11,154.9,155.07,35989.0,152.435,152.5728,152.3662,152.5334,35989.0
2021-12-28 11:30:00,155.09,155.25,154.96,155.22,56793.0,152.5531,152.7105,152.4252,152.681,56793.0
2021-12-28 11:35:00,155.18,155.29,155.1,155.21,41499.0,152.6416,152.7498,152.5629,152.6711,41499.0
2021-12-28 11:40:00,155.19,155.22,154.91,155.0,70100.0,152.6514,152.681,152.376,152.4646,70100.0
2021-12-28 11:45:00,154.99,155.25,154.94,155.24,59313.0,152.4547,152.7105,152.4055,152.7006,59313.0
2021-12-28 11:50:00,155.26,155.42,155.23,155.23,54337.0,152.7203,152.8777,152.6908,152.6908,54337.0
2021-12-28 11:55:00,155.22,155.23,155.08,155.12,34239.0,152.681,152.6908,152.5432,152.5826,34239.0
2021-12-28 12:00:00,155.14,155.15,154.8,154.82,46117.0,152.6023,152.6121,152.2678,152.2875,46117.0
2021-12-28 12:05:00,154.82,154.94,154.8,154.83,46138.0,152.2875,152.4055,152.2678,152.2973,46138.0
2021-12-28 12:10:00,154.83,154.98,154.81,154.93,37750.0,152.2973,152.4449,152.2777,152.3957,37750.0
2021-12-28 12:15:00,154.93,154.99,154.83,154.96,42548.0,152.3957,152.4547,152.2973,152.4252,42548.0
2021-12-28 12:20:00,154.98,155.04,154.84,154.95,36294.0,152.4449,152.5039,152.3072,152.4154,36294.0
2021-12-28 12:25:00,154.96,154.98,154.72,154.73,62590.0,152.4252,152.4449,152.1891,152.199,62590.0
2021-12-28 12:30:00,154.72,154.76,154.27,154.27,105030.0,152.1891,152.2285,151.7465,151.7465,105030.0
2021-12-28 12:35:00,154.29,154.66,154.28,154.62,145360.0,151.7662,152.1301,151.7563,152.0908,145360.0
2021-12-28 12:40:00,154.6,154.99,154.6,154.95,543868.0,152.0711,152.4547,152.0711,152.4154,543868.0
2021-12-28 12:45:00,154.95,155.41,154.94,155.41,328610.0,152.4154,152.8679,152.4055,152.8679,328610.0
2021-12-28 12:50:00,155.4,155.44,155.23,155.36,123911.0,152.858,152.8974,152.6908,152.8187,123911.0
2021-12-28 12:55:00,155.37,155.43,155.21,155.3,72465.0,152.8285,152.8875,152.6711,152.7596,72465.0
2021-12-28 13:00:00,155.3,155.69,155.24,155.68,136647.0,152.7596,153.1433,152.7006,153.1334,136647.0
2021-12-28 13:05:00,155.7,155.74,155.5,155.71,106681.0,153.1531,153.1925,152.9564,153.1629,106681.0
2021-12-28 13:10:00,155.72,155.85,155.64,155.72,112109.0,153.1728,153.3007,153.0941,153.1728,112109.0
2021-12-28 13:15:00,155.72,155.76,155.47,155.49,80224.0,153.1728,153.2121,152.9269,152.9465,80224.0
2021-12-28 13:20:00,155.51,155.63,155.33,155.39,79562.0,152.9662,153.0843,152.7892,152.8482,79562.0
2021-12-28 13:25:00,155.39,155.62,155.3,155.58,59700.0,152.8482,153.0744,152.7596,153.0351,59700.0
2021-12-28 13:30:00,155.59,155.6,155.43,155.44,49884.0,153.0449,153.0547,152.8875,152.8974,49884.0
2021-12-28 13:35:00,155.44,155.51,155.37,155.44,42807.0,152.8974,152.9662,152.8285,152.8974,42807.0
2021-12-28 13:40:00,155.45,155.53,155.35,155.45,52253.0,152.9072,152.9859,152.8088,152.9072,52253.0
2021-12-28 13:45:00,155.44,155.46,155.38,155.41,39439.0,152.8974,152.917,152.8383,152.8679,39439.0
2021-12-28 13:50:00,155.43,155.43,155.26,155.28,40589.0,152.8875,152.8875,152.7203,152.74,40589.0
2021-12-28 13:55:00,155.28,155.39,155.27,155.38,37003.0,152.74,152.8482,152.7301,152.8383,37003.0
2021-12-28 14:00:00,155.38,155.38,154.98,154.99,94641.0,152.8383,152.8383,152.4449,152.4547,94641.0
2021-12-28 14:05:00,155.0,155.1,155.0,155.06,35652.0,152.4646,152.5629,152.4646,152.5236,35652.0
2021-12-28 14:10:00,155.04,155.27,155.04,155.27,70705.0,152.5039,152.7301,152.5039,152.7301,70705.0
2021-12-28 14:15:00,155.28,155.35,155.26,155.33,53699.0,152.74,152.8088,152.7203,152.7892,53699.0
2021-12-28 14:20:00,155.34,155.38,155.2,155.2,49719.0,152.799,152.8383,152.6613,152.6613,49719.0
2021-12-28 14:25:00,155.22,155.38,155.08,155.26,61975.0,152.681,152.8383,152.5432,152.7203,61975.0
2021-12-28 14:30:00,155.25,155.34,155.21,155.26,53347.0,152.7105,152.799,152.6711,152.7203,53347.0
2021-12-28 14:35:00,155.24,155.29,155.2,155.27,35164.0,152.7006,152.7498,152.6613,152.7301,35164.0
2021-12-28 14:40:00,155.26,155.44,155.21,155.44,44114.0,152.7203,152.8974,152.6711,152.8974,44114.0
2021-12-28 14:45:00,155.43,155.44,155.25,155.35,61598.0,152.8875,152.8974,152.7105,152.8088,61598.0
2021-12-28 14:50:00,155.34,155.49,155.27,155.45,69753.0,152.799,152.9465,152.7301,152.9072,69753.0
2021-12-28 14:55:00,155.45,155.49,155.37,155.47,55672.0,152.9072,152.9465,152.8285,152.9269,55672.0
2021-12-28 15:00:00,155.46,155.47,155.31,155.33,50074.0,152.917,152.9269,152.7695,152.7892,50074.0
2021-12-28 15:05:00,155.32,155.37,155.25,155.28,55771.0,152.7793,152.8285,152.7105,152.74,55771.0
2021-12-28 15:10:00,155.28,155.59,155.24,155.52,113028.0,152.74,153.0449,152.7006,152.9761,113028.0
2021-12-28 15:15:00,155.52,155.53,155.27,155.32,53059.0,152.9761,152.9859,152.7301,152.7793,53059.0
2021-12-28 15:20:00,155.33,155.37,155.13,155.14,49110.0,152.7892,152.8285,152.5924,152.6023,49110.0
2021-12-28 15:25:00,155.13,155.26,155.1,155.2,65341.0,152.5924,152.7203,152.5629,152.6613,65341.0
2021-12-28 15:30:00,155.2,155.38,155.18,155.36,100612.0,152.6613,152.8383,152.6416,152.8187,100612.0
2021-12-28 15:35:00,155.36,155.5,155.3,155.37,90215.0,152.8187,152.9564,152.7596,152.8285,90215.0
2021-12-28 15:40:00,155.36,155.56,155.35,155.52,105549.0,152.8187,153.0154,152.8088,152.9761,105549.0
2021-12-28 15:45:00,155.52,155.6,155.34,155.45,144402.0,152.9761,153.0547,152.799,152.9072,144402.0
2021-12-28 15:50:00,155.44,155.44,155.09,155.2,176763.0,152.8974,152.8974,152.5531,152.6613,176763.0
2021-12-28 15:55:00,155.19,155.25,155.04,155.21,340626.0,152.6514,152.7105,152.5039,152.6711,340626.0
2021-12-29 09:30:00,154.56,155.43,154.18,155.1,301226.0,152.0318,152.8875,151.658,152.5629,301226.0
2021-12-29 09:35:00,155.1,155.7,155.04,155.54,101760.0,152.5629,153.1531,152.5039,152.9957,101760.0
2021-12-29 09:40:00,155.5,155.7,155.0,155.06,111581.0,152.9564,153.1531,152.4646,152.5236,111581.0
2021-12-29 09:45:00,155.06,155.12,154.67,154.98,100133.0,152.5236,152.5826,152.14,152.4449,100133.0
2021-12-29 09:50:00,154.98,155.63,154.9,155.57,77300.0,152.4449,153.0843,152.3662,153.0252,77300.0
2021-12-29 09:55:00,155.54,155.63,155.39,155.53,60263.0,152.9957,153.0843,152.8482,152.9859,60263.0
2021-12-29 10:00:00,155.57,155.84,155.2,155.42,94917.0,153.0252,153.2908,152.6613,152.8777,94917.0
2021-12-29 10:05:00,155.42,155.5,155.16,155.39,54401.0,152.8777,152.9564,152.6219,152.8482,54401.0
2021-12-29 10:10:00,155.37,155.51,155.24,155.48,69416.0,152.8285,152.9662,152.7006,152.9367,69416.0
2021-12-29 10:15:00,155.47,155.48,154.97,155.06,102534.0,152.9269,152.9367,152.435,152.5236,102534.0
2021-12-29 10:20:00,155.07,155.3,155.07,155.14,58298.0,152.5334,152.7596,152.5334,152.6023,58298.0
2021-12-29 10:25:00,155.15,155.36,155.05,155.11,49263.0,152.6121,152.8187,152.5137,152.5728,49263.0
2021-12-29 10:30:00,155.11,155.45,155.06,155.42,59872.0,152.5728,152.9072,152.5236,152.8777,59872.0
2021-12-29 10:35:00,155.44,155.48,155.13,155.2,50108.0,152.8974,152.9367,152.5924,152.6613,50108.0
2021-12-29 10:40:00,155.18,155.55,155.09,155.49,56867.0,152.6416,153.0056,152.5531,152.9465,56867.0
2021-12-29 10:45:00,155.5,155.66,155.5,155.55,75558.0,152.9564,153.1138,152.9564,153.0056,75558.0
2021-12-29 10:50:00,155.52,155.59,155.33,155.36,39281.0,152.9761,153.0449,152.7892,152.8187,39281.0
2021-12-29 10:55:00,155.37,155.53,155.36,155.44,39074.0,152.8285,152.9859,152.8187,152.8974,39074.0
2021-12-29 11:00:00,155.44,155.62,155.4,155.62,32148.0,152.8974,153.0744,152.858,153.0744,32148.0
2021-12-29 11:05:00,155.62,155.79,155.55,155.67,50486.0,153.0744,153.2416,153.0056,153.1236,50486.0
2021-12-29 11:10:00,155.68,155.68,155.49,155.57,43147.0,153.1334,153.1334,152.9465,153.0252,43147.0
2021-12-29 11:15:00,155.56,155.92,155.52,155.75,97082.0,153.0154,153.3695,152.9761,153.2023,97082.0
2021-12-29 11:20:00,155.74,155.84,155.64,155.8,88086.0,153.1925,153.2908,153.0941,153.2515,88086.0
2021-12-29 11:25:00,155.8,155.82,155.55,155.57,69054.0,153.2515,153.2711,153.0056,153.0252,69054.0
2021-12-29 11:30:00,155.55,155.58,155.41,155.51,52323.0,153.0056,153.0351,152.8679,152.9662,52323.0
2021-12-29 11:35:00,155.51,155.62,155.43,155.45,32493.0,152.9662,153.0744,152.8875,152.9072,32493.0
2021-12-29 11:40:00,155.45,155.45,155.3,155.37,33888.0,152.9072,152.9072,152.7596,152.8285,33888.0
2021-12-29 11:45:00,155.38,155.43,155.26,155.26,29774.0,152.8383,152.8875,152.7203,152.7203,29774.0
2021-12-29 11:50:00,155.25,155.37,154.95,155.03,73110.0,152.7105,152.8285,152.4154,152.4941,73110.0
2021-12-29 11:55:00,155.03,155.08,154.91,155.03,32940.0,152.4941,152.5432,152.376,152.4941,32940.0
2021-12-29 12:00:00,155.05,155.14,155.02,155.11,27081.0,152.5137,152.6023,152.4842,152.5728,27081.0
2021-12-29 12:05:00,155.11,155.17,155.03,155.05,25041.0,152.5728,152.6318,152.4941,152.5137,25041.0
2021-12-29 12:10:00,155.05,155.15,154.95,155.02,44954.0,152.5137,152.6121,152.4154,152.4842,44954.0
2021-12-29 12:15:00,155.03,155.07,154.88,154.94,36713.0,152.4941,152.5334,152.3465,152.4055,36713.0
2021-12-29 12:20:00,154.92,154.98,154.9,154.98,30599.0,152.3859,152.4449,152.3662,152.4449,30599.0
2021-12-29 12:25:00,154.97,155.03,154.94,154.95,48855.0,152.435,152.4941,152.4055,152.4154,48855.0
2021-12-29 12:30:00,154.96,155.11,154.91,155.1,36101.0,152.4252,152.5728,152.376,152.5629,36101.0
2021-12-29 12:35:00,155.11,155.2,155.03,155.05,30787.0,152.5728,152.6613,152.4941,152.5137,30787.0
2021-12-29 12:40:00,155.03,155.04,154.83,154.85,50601.0,152.4941,152.5039,152.2973,152.317,50601.0
2021-12-29 12:45:00,154.85,154.85,154.71,154.78,40507.0,152.317,152.317,152.1793,152.2482,40507.0
2021-12-29 12:50:00,154.78,154.87,154.72,154.8,35816.0,152.2482,152.3367,152.1891,152.2678,35816.0
2021-12-29 12:55:00,154.78,154.85,154.73,154.74,34392.0,152.2482,152.317,152.199,152.2088,34392.0
2021-12-29 13:00:00,154.74,154.82,154.64,154.76,47754.0,152.2088,152.2875,152.1104,152.2285,47754.0
2021-12-29 13:05:00,154.77,154.81,154.68,154.77,33902.0,152.2383,152.2777,152.1498,152.2383,33902.0
2021-12-29 13:10:00,154.76,154.81,154.69,154.75,41376.0,152.2285,152.2777,152.1596,152.2186,41376.0
2021-12-29 13:15:00,154.74,154.83,154.7,154.7,28624.0,152.2088,152.2973,152.1695,152.1695,28624.0
2021-12-29 13:20:00,154.68,154.7,154.61,154.64,35172.0,152.1498,152.1695,152.0809,152.1104,35172.0
2021-12-29 13:25:00,154.63,154.83,154.62,154.82,35784.0,152.1006,152.2973,152.0908,152.2875,35784.0
2021-12-29 13:30:00,154.82,154.91,154.8,154.87,34552.0,152.2875,152.376,152.2678,152.3367,34552.0
2021-12-29 13:35:00,154.88,154.89,154.74,154.79,29304.0,152.3465,152.3564,152.2088,152.258,29304.0
2021-12-29 13:40:00,154.8,154.89,154.8,154.86,46247.0,152.2678,152.3564,152.2678,152.3268,46247.0
2021-12-29 13:45:00,154.89,154.9,154.8,154.83,25632.0,152.3564,152.3662,152.2678,152.2973,25632.0
2021-12-29 13:50:00,154.82,154.97,154.79,154.97,34651.0,152.2875,152.435,152.258,152.435,34651.0
2021-12-29 13:55:00,154.95,154.98,154.92,154.96,25803.0,152.4154,152.4449,152.3859,152.4252,25803.0
2021-12-29 14:00:00,154.95,155.0,154.91,154.92,31039.0,152.4154,152.4646,152.376,152.3859,31039.0
2021-12-29 14:05:00,154.92,154.96,154.85,154.89,37640.0,152.3859,152.4252,152.317,152.3564,37640.0
2021-12-29 14:10:00,154.88,154.99,154.87,154.98,30342.0,152.3465,152.4547,152.3367,152.4449,30342.0
2021-12-29 14:15:00,154.97,155.01,154.91,155.0,26692.0,152.435,152.4744,152.376,152.4646,26692.0
2021-12-29 14:20:00,155.0,155.05,154.97,154.98,40970.0,152.4646,152.5137,152.435,152.4449,40970.0
2021-12-29 14:25:00,155.0,155.28,155.0,155.24,94036.0,152.4646,152.74,152.4646,152.7006,94036.0
2021-12-29 14:30:00,155.24,155.35,155.22,155.33,96976.0,152.7006,152.8088,152.681,152.7892,96976.0
2021-12-29 14:35:00,155.32,155.42,155.1,155.12,79666.0,152.7793,152.8777,152.5629,152.5826,79666.0
2021-12-29 14:40:00,155.12,155.13,155.0,155.03,19924.0,152.5826,152.5924,152.4646,152.4941,19924.0
2021-12-29 14:45:00,155.03,155.12,155.02,155.04,28136.0,152.4941,152.5826,152.4842,152.5039,28136.0
2021-12-29 14:50:00,155.04,155.09,155.01,155.07,29097.0,152.5039,152.5531,152.4744,152.5334,29097.0
2021-12-29 14:55:00,155.07,155.09,155.02,155.05,38146.0,152.5334,152.5531,152.4842,152.5137,38146.0
2021-12-29 15:00:00,155.04,155.06,154.9,154.93,44996.0,152.5039,152.5236,152.3662,152.3957,44996.0
2021-12-29 15:05:00,154.93,154.99,154.91,154.96,28582.0,152.3957,152.4547,152.376,152.4252,28582.0
2021-12-29 15:10:00,154.94,154.95,154.81,154.88,57282.0,152.4055,152.4154,152.2777,152.3465,57282.0
2021-12-29 15:15:00,154.87,154.97,154.83,154.87,44471.0,152.3367,152.435,152.2973,152.3367,44471.0
2021-12-29 15:20:00,154.86,154.91,154.79,154.9,32278.0,152.3268,152.376,152.258,152.3662,32278.0
2021-12-29 15:25:00,154.88,154.96,154.87,154.95,37759.0,152.3465,152.4252,152.3367,152.4154,37759.0
2021-12-29 15:30:00,154.98,155.05,154.92,154.98,50625.0,152.4449,152.5137,152.3859,152.4449,50625.0
2021-12-29 15:35:00,154.99,155.07,154.9,155.0,53390.0,152.4547,152.5334,152.3662,152.4646,53390.0
2021-12-29 15:40:00,155.0,155.07,154.98,155.03,42771.0,152.4646,152.5334,152.4449,152.4941,42771.0
2021-12-29 15:45:00,155.04,155.21,155.04,155.16,78625.0,152.5039,152.6711,152.5039,152.6219,78625.0
2021-12-29 15:50:00,155.19,155.23,155.09,155.12,95723.0,152.6514,152.6908,152.5531,152.5826,95723.0
2021-12-29 15:55:00,155.12,155.12,154.85,154.89,239254.0,152.5826,152.5826,152.317,152.3564,239254.0
2021-12-30 09:30:00,155.71,156.65,155.51,156.6,356920.0,153.1629,154.0876,152.9662,154.0384,356920.0
2021-12-30 09:35:00,156.58,156.76,156.22,156.31,137396.0,154.0187,154.1958,153.6646,153.7531,137396.0
2021-12-30 09:40:00,156.31,156.74,155.93,156.14,205016.0,153.7531,154.1761,153.3793,153.5859,205016.0
2021-12-30 09:45:00,156.14,156.41,155.88,156.41,107248.0,153.5859,153.8515,153.3302,153.8515,107248.0
2021-12-30 09:50:00,156.35,156.62,156.16,156.32,62945.0,153.7925,154.0581,153.6056,153.763,62945.0
2021-12-30 09:55:00,156.35,156.47,156.11,156.29,59749.0,153.7925,153.9105,153.5564,153.7335,59749.0
2021-12-30 10:00:00,156.39,156.52,156.18,156.19,100875.0,153.8318,153.9597,153.6253,153.6351,100875.0
2021-12-30 10:05:00,156.24,156.44,156.09,156.37,46507.0,153.6843,153.881,153.5367,153.8121,46507.0
2021-12-30 10:10:00,156.36,156.5,156.27,156.47,55022.0,153.8023,153.94,153.7138,153.9105,55022.0
2021-12-30 10:15:00,156.47,156.55,156.22,156.52,93769.0,153.9105,153.9892,153.6646,153.9597,93769.0
2021-12-30 10:20:00,156.52,156.97,156.45,156.94,161666.0,153.9597,154.4023,153.8908,154.3728,161666.0
2021-12-30 10:25:00,156.97,157.07,156.51,156.79,217439.0,154.4023,154.5007,153.9499,154.2253,217439.0
2021-12-30 10:30:00,156.81,156.95,156.42,156.64,77473.0,154.2449,154.3827,153.8613,154.0777,77473.0
2021-12-30 10:35:00,156.62,156.64,156.49,156.5,58464.0,154.0581,154.0777,153.9302,153.94,58464.0
2021-12-30 10:40:00,156.5,156.56,156.41,156.48,67127.0,153.94,153.999,153.8515,153.9203,67127.0
2021-12-30 10:45:00,156.46,156.52,156.1,156.16,94724.0,153.9007,153.9597,153.5466,153.6056,94724.0
2021-12-30 10:50:00,156.17,156.39,156.09,156.21,115017.0,153.6154,153.8318,153.5367,153.6548,115017.0
2021-12-30 10:55:00,156.25,156.56,156.23,156.47,100486.0,153.6941,153.999,153.6744,153.9105,100486.0
2021-12-30 11:00:00,156.46,156.49,156.21,156.42,57892.0,153.9007,153.9302,153.6548,153.8613,57892.0
2021-12-30 11:05:00,156.41,156.47,156.22,156.25,31090.0,153.8515,153.9105,153.6646,153.6941,31090.0
2021-12-30 11:10:00,156.25,156.29,156.15,156.2,96471.0,153.6941,153.7335,153.5957,153.6449,96471.0
2021-12-30 11:15:00,156.19,156.35,155.92,155.97,52379.0,153.6351,153.7925,153.3695,153.4187,52379.0
2021-12-30 11:20:00,155.98,156.14,155.9,156.05,61765.0,153.4285,153.5859,153.3498,153.4974,61765.0
2021-12-30 11:25:00,156.02,156.43,156.01,156.34,43306.0,153.4679,153.8712,153.458,153.7826,43306.0
2021-12-30 11:30:00,156.32,156.33,156.17,156.24,41576.0,153.763,153.7728,153.6154,153.6843,41576.0
2021-12-30 11:35:00,156.25,156.39,156.13,156.39,43385.0,153.6941,153.8318,153.5761,153.8318,43385.0
2021-12-30 11:40:00,156.4,156.42,156.26,156.26,40265.0,153.8417,153.8613,153.7039,153.7039,40265.0
2021-12-30 11:45:00,156.29,156.4,156.22,156.36,22587.0,153.7335,153.8417,153.6646,153.8023,22587.0
2021-12-30 11:50:00,156.36,156.53,156.31,156.42,60695.0,153.8023,153.9695,153.7531,153.8613,60695.0
2021-12-30 11:55:00,156.43,156.46,156.36,156.45,35348.0,153.8712,153.9007,153.8023,153.8908,35348.0
2021-12-30 12:00:00,156.45,156.5,156.4,156.43,41793.0,153.8908,153.94,153.8417,153.8712,41793.0
2021-12-30 12:05:00,156.43,156.45,156.31,156.34,58542.0,153.8712,153.8908,153.7531,153.7826,58542.0
2021-12-30 12:10:00,156.33,156.39,156.2,156.3,42905.0,153.7728,153.8318,153.6449,153.7433,42905.0
2021-12-30 12:15:00,156.32,156.41,156.06,156.08,44604.0,153.763,153.8515,153.5072,153.5269,44604.0
2021-12-30 12:20:00,156.05,156.21,155.96,156.0,48537.0,153.4974,153.6548,153.4089,153.4482,48537.0
2021-12-30 12:25:00,156.03,156.17,155.95,156.17,40791.0,153.4777,153.6154,153.399,153.6154,40791.0
2021-12-30 12:30:00,156.16,156.16,155.92,155.98,43233.0,153.6056,153.6056,153.3695,153.4285,43233.0
2021-12-30 12:35:00,155.99,156.15,155.97,156.05,41397.0,153.4384,153.5957,153.4187,153.4974,41397.0
2021-12-30 12:40:00,156.03,156.23,155.99,156.23,49910.0,153.4777,153.6744,153.4384,153.6744,49910.0
2021-12-30 12:45:00,156.22,156.38,156.17,156.35,49076.0,153.6646,153.822,153.6154,153.7925,49076.0
2021-12-30 12:50:00,156.36,156.39,156.25,156.28,31864.0,153.8023,153.8318,153.6941,153.7236,31864.0
2021-12-30 12:55:00,156.29,156.33,156.16,156.21,20686.0,153.7335,153.7728,153.6056,153.6548,20686.0
2021-12-30 13:00:00,156.21,156.23,156.1,156.18,32198.0,153.6548,153.6744,153.5466,153.6253,32198.0
2021-12-30 13:05:00,156.18,156.26,156.16,156.18,29828.0,153.6253,153.7039,153.6056,153.6253,29828.0
2021-12-30 13:10:00,156.18,156.19,156.05,156.09,20647.0,153.6253,153.6351,153.4974,153.5367,20647.0
2021-12-30 13:15:00,156.08,156.11,156.01,156.02,26130.0,153.5269,153.5564,153.458,153.4679,26130.0
2021-12-30 13:20:00,156.03,156.21,156.02,156.16,22217.0,153.4777,153.6548,153.4679,153.6056,22217.0
2021-12-30 13:25:00,156.15,156.33,156.14,156.27,40478.0,153.5957,153.7728,153.5859,153.7138,40478.0
2021-12-30 13:30:00,156.29,156.38,156.27,156.36,30440.0,153.7335,153.822,153.7138,153.8023,30440.0
2021-12-30 13:35:00,156.38,156.39,156.34,156.36,21892.0,153.822,153.8318,153.7826,153.8023,21892.0
2021-12-30 13:40:00,156.38,156.48,156.31,156.44,48235.0,153.822,153.9203,153.7531,153.881,48235.0
2021-12-30 13:45:00,156.42,156.45,156.36,156.36,44874.0,153.8613,153.8908,153.8023,153.8023,44874.0
2021-12-30 13:50:00,156.37,156.52,156.35,156.45,39082.0,153.8121,153.9597,153.7925,153.8908,39082.0
2021-12-30 13:55:00,156.44,156.62,156.42,156.53,53137.0,153.881,154.0581,153.8613,153.9695,53137.0
2021-12-30 14:00:00,156.54,156.54,156.29,156.32,37140.0,153.9794,153.9794,153.7335,153.763,37140.0
2021-12-30 14:05:00,156.32,156.38,156.2,156.35,37539.0,153.763,153.822,153.6449,153.7925,37539.0
2021-12-30 14:10:00,156.34,156.38,156.23,156.26,34141.0,153.7826,153.822,153.6744,153.7039,34141.0
2021-12-30 14:15:00,156.28,156.42,156.24,156.39,32436.0,153.7236,153.8613,153.6843,153.8318,32436.0
2021-12-30 14:20:00,156.37,156.42,156.3,156.37,34763.0,153.8121,153.8613,153.7433,153.8121,34763.0
2021-12-30 14:25:00,156.37,156.53,156.37,156.5,27223.0,153.8121,153.9695,153.8121,153.94,27223.0
2021-12-30 14:30:00,156.5,156.64,156.42,156.6,59868.0,153.94,154.0777,153.8613,154.0384,59868.0
2021-12-30 14:35:00,156.62,156.62,156.5,156.6,41121.0,154.0581,154.0581,153.94,154.0384,41121.0
2021-12-30 14:40:00,156.61,156.61,156.52,156.55,32441.0,154.0482,154.0482,153.9597,153.9892,32441.0
2021-12-30 14:45:00,156.55,156.56,156.47,156.54,26590.0,153.9892,153.999,153.9105,153.9794,26590.0
2021-12-30 14:50:00,156.54,156.57,156.46,156.53,46149.0,153.9794,154.0089,153.9007,153.9695,46149.0
2021-12-30 14:55:00,156.53,156.66,156.52,156.63,55642.0,153.9695,154.0974,153.9597,154.0679,55642.0
2021-12-30 15:00:00,156.63,156.63,156.39,156.45,45869.0,154.0679,154.0679,153.8318,153.8908,45869.0
2021-12-30 15:05:00,156.46,156.46,156.32,156.39,38021.0,153.9007,153.9007,153.763,153.8318,38021.0
2021-12-30 15:10:00,156.4,156.42,156.2,156.23,60036.0,153.8417,153.8613,153.6449,153.6744,60036.0
2021-12-30 15:15:00,156.22,156.33,156.18,156.29,40207.0,153.6646,153.7728,153.6253,153.7335,40207.0
2021-12-30 15:20:00,156.28,156.33,156.26,156.31,39559.0,153.7236,153.7728,153.7039,153.7531,39559.0
2021-12-30 15:25:00,156.3,156.42,156.28,156.32,50906.0,153.7433,153.8613,153.7236,153.763,50906.0
2021-12-30 15:30:00,156.31,156.43,156.22,156.29,63532.0,153.7531,153.8712,153.6646,153.7335,63532.0
2021-12-30 15:35:00,156.27,156.27,155.99,156.06,96692.0,153.7138,153.7138,153.4384,153.5072,96692.0
2021-12-30 15:40:00,156.06,156.14,155.98,156.02,61550.0,153.5072,153.5859,153.4285,153.4679,61550.0
2021-12-30 15:45:00,156.01,156.07,155.88,155.91,95593.0,153.458,153.5171,153.3302,153.3597,95593.0
2021-12-30 15:50:00,155.89,156.09,155.8,156.01,132181.0,153.34,153.5367,153.2515,153.458,132181.0
2021-12-30 15:55:00,156.0,156.04,155.85,155.93,261679.0,153.4482,153.4875,153.3007,153.3793,261679.0
2021-12-31 09:30:00,155.87,156.57,155.77,156.53,232340.0,153.3203,154.0089,153.222,153.9695,232340.0
2021-12-31 09:35:00,156.53,156.57,156.02,156.25,70096.0,153.9695,154.0089,153.4679,153.6941,70096.0
2021-12-31 09:40:00,156.25,156.31,155.29,155.31,99875.0,153.6941,153.7531,152.7498,152.7695,99875.0
2021-12-31 09:45:00,155.3,155.61,155.25,155.44,76220.0,152.7596,153.0646,152.7105,152.8974,76220.0
2021-12-31 09:50:00,155.44,156.0,155.29,155.99,63391.0,152.8974,153.4482,152.7498,153.4384,63391.0
2021-12-31 09:55:00,155.99,156.07,155.44,155.62,58639.0,153.4384,153.5171,152.8974,153.0744,58639.0
2021-12-31 10:00:00,155.64,155.83,155.3,155.83,60574.0,153.0941,153.281,152.7596,153.281,60574.0
2021-12-31 10:05:00,155.85,156.12,155.78,155.91,51821.0,153.3007,153.5662,153.2318,153.3597,51821.0
2021-12-31 10:10:00,155.93,156.1,155.73,155.81,42857.0,153.3793,153.5466,153.1826,153.2613,42857.0
2021-12-31 10:15:00,155.8,155.86,155.57,155.76,71762.0,153.2515,153.3105,153.0252,153.2121,71762.0
2021-12-31 10:20:00,155.75,155.86,155.58,155.58,44366.0,153.2023,153.3105,153.0351,153.0351,44366.0
2021-12-31 10:25:00,155.58,155.92,155.51,155.91,28008.0,153.0351,153.3695,152.9662,153.3597,28008.0
2021-12-31 10:30:00,155.92,155.94,155.7,155.83,25721.0,153.3695,153.3892,153.1531,153.281,25721.0
2021-12-31 10:35:00,155.81,155.87,155.69,155.7,22950.0,153.2613,153.3203,153.1433,153.1531,22950.0
2021-12-31 10:40:00,155.67,155.69,155.4,155.49,33700.0,153.1236,153.1433,152.858,152.9465,33700.0
2021-12-31 10:45:00,155.47,155.64,155.47,155.59,40963.0,152.9269,153.0941,152.9269,153.0449,40963.0
2021-12-31 10:50:00,155.6,155.77,155.54,155.72,37971.0,153.0547,153.222,152.9957,153.1728,37971.0
2021-12-31 10:55:00,155.72,155.87,155.69,155.82,26438.0,153.1728,153.3203,153.1433,153.2711,26438.0
2021-12-31 11:00:00,155.83,155.94,155.63,155.78,32945.0,153.281,153.3892,153.0843,153.2318,32945.0
2021-12-31 11:05:00,155.78,155.82,155.66,155.77,33337.0,153.2318,153.2711,153.1138,153.222,33337.0
2021-12-31 11:10:00,155.77,156.11,155.74,156.07,63670.0,153.222,153.5564,153.1925,153.5171,63670.0
2021-12-31 11:15:00,156.09,156.13,156.01,156.04,44450.0,153.5367,153.5761,153.458,153.4875,44450.0
2021-12-31 11:20:00,156.02,156.07,155.83,155.86,43388.0,153.4679,153.5171,153.281,153.3105,43388.0
2021-12-31 11:25:00,155.83,155.85,155.68,155.7,50147.0,153.281,153.3007,153.1334,153.1531,50147.0
2021-12-31 11:30:00,155.7,155.8,155.64,155.67,39327.0,153.1531,153.2515,153.0941,153.1236,39327.0
2021-12-31 11:35:00,155.67,155.78,155.63,155.68,31008.0,153.1236,153.2318,153.0843,153.1334,31008.0
2021-12-31 11:40:00,155.68,155.75,155.63,155.71,23989.0,153.1334,153.2023,153.0843,153.1629,23989.0
2021-12-31 11:45:00,155.71,155.82,155.69,155.8,19784.0,153.1629,153.2711,153.1433,153.2515,19784.0
2021-12-31 11:50:00,155.79,155.89,155.78,155.88,42615.0,153.2416,153.34,153.2318,153.3302,42615.0
2021-12-31 11:55:00,155.88,155.96,155.85,155.93,35654.0,153.3302,153.4089,153.3007,153.3793,35654.0
2021-12-31 12:00:00,155.93,155.94,155.73,155.76,29849.0,153.3793,153.3892,153.1826,153.2121,29849.0
2021-12-31 12:05:00,155.74,155.76,155.64,155.68,18481.0,153.1925,153.2121,153.0941,153.1334,18481.0
2021-12-31 12:10:00,155.67,155.76,155.61,155.69,34043.0,153.1236,153.2121,153.0646,153.1433,34043.0
2021-12-31 12:15:00,155.69,155.7,155.59,155.62,27704.0,153.1433,153.1531,153.0449,153.0744,27704.0
2021-12-31 12:20:00,155.62,155.62,155.48,155.52,61741.0,153.0744,153.0744,152.9367,152.9761,61741.0
2021-12-31 12:25:00,155.52,155.58,155.5,155.55,31224.0,152.9761,153.0351,152.9564,153.0056,31224.0
2021-12-31 12:30:00,155.56,155.57,155.38,155.42,36125.0,153.0154,153.0252,152.8383,152.8777,36125.0
2021-12-31 12:35:00,155.42,155.6,155.41,155.57,36328.0,152.8777,153.0547,152.8679,153.0252,36328.0
2021-12-31 12:40:00,155.59,155.66,155.57,155.62,24255.0,153.0449,153.1138,153.0252,153.0744,24255.0
2021-12-31 12:45:00,155.61,155.67,155.57,155.65,17696.0,153.0646,153.1236,153.0252,153.1039,17696.0
2021-12-31 12:50:00,155.65,155.71,155.62,155.67,25693.0,153.1039,153.1629,153.0744,153.1236,25693.0
2021-12-31 12:55:00,155.67,155.83,155.62,155.78,39669.0,153.1236,153.281,153.0744,153.2318,39669.0
2021-12-31 13:00:00,155.79,155.85,155.71,155.72,24591.0,153.2416,153.3007,153.1629,153.1728,24591.0
2021-12-31 13:05:00,155.74,155.88,155.74,155.85,21945.0,153.1925,153.3302,153.1925,153.3007,21945.0
2021-12-31 13:10:00,155.84,155.88,155.76,155.79,20625.0,153.2908,153.3302,153.2121,153.2416,20625.0
2021-12-31 13:15:00,155.77,155.79,155.7,155.7,25112.0,153.222,153.2416,153.1531,153.1531,25112.0
2021-12-31 13:20:00,155.7,155.79,155.65,155.79,23102.0,153.1531,153.2416,153.1039,153.2416,23102.0
2021-12-31 13:25:00,155.77,155.79,155.72,155.77,19456.0,153.222,153.2416,153.1728,153.222,19456.0
2021-12-31 13:30:00,155.78,155.92,155.76,155.9,34984.0,153.2318,153.3695,153.2121,153.3498,34984.0
2021-12-31 13:35:00,155.91,155.93,155.82,155.87,28276.0,153.3597,153.3793,153.2711,153.3203,28276.0
2021-12-31 13:40:00,155.85,155.85,155.76,155.79,23445.0,153.3007,153.3007,153.2121,153.2416,23445.0
2021-12-31 13:45:00,155.78,155.87,155.78,155.83,17868.0,153.2318,153.3203,153.2318,153.281,17868.0
2021-12-31 13:50:00,155.82,155.89,155.8,155.89,24775.0,153.2711,153.34,153.2515,153.34,24775.0
2021-12-31 13:55:00,155.89,155.98,155.89,155.96,31089.0,153.34,153.4285,153.34,153.4089,31089.0
2021-12-31 14:00:00,155.97,155.97,155.88,155.93,32418.0,153.4187,153.4187,153.3302,153.3793,32418.0
2021-12-31 14:05:00,155.93,155.93,155.79,155.81,34985.0,153.3793,153.3793,153.2416,153.2613,34985.0
2021-12-31 14:10:00,155.8,155.8,155.72,155.74,27491.0,153.2515,153.2515,153.1728,153.1925,27491.0
2021-12-31 14:15:00,155.73,155.8,155.6,155.7,39243.0,153.1826,153.2515,153.0547,153.1531,39243.0
2021-12-31 14:20:00,155.7,155.79,155.66,155.78,23421.0,153.1531,153.2416,153.1138,153.2318,23421.0
2021-12-31 14:25:00,155.77,155.96,155.76,155.95,26974.0,153.222,153.4089,153.2121,153.399,26974.0
2021-12-31 14:30:00,155.94,155.97,155.8,155.84,30161.0,153.3892,153.4187,153.2515,153.2908,30161.0
2021-12-31 14:35:00,155.83,155.83,155.71,155.8,28034.0,153.281,153.281,153.1629,153.2515,28034.0
2021-12-31 14:40:00,155.8,155.85,155.75,155.82,22131.0,153.2515,153.3007,153.2023,153.2711,22131.0
2021-12-31 14:45:00,155.82,155.88,155.79,155.87,24719.0,153.2711,153.3302,153.2416,153.3203,24719.0
2021-12-31 14:50:00,155.87,155.88,155.8,155.8,25425.0,153.3203,153.3302,153.2515,153.2515,25425.0
2021-12-31 14:55:00,155.79,155.82,155.69,155.8,35321.0,153.2416,153.2711,153.1433,153.2515,35321.0
2021-12-31 15:00:00,155.78,155.96,155.77,155.85,56094.0,153.2318,153.4089,153.222,153.3007,56094.0
2021-12-31 15:05:00,155.85,155.85,155.78,155.79,35489.0,153.3007,153.3007,153.2318,153.2416,35489.0
2021-12-31 15:10:00,155.79,155.81,155.64,155.71,38648.0,153.2416,153.2613,153.0941,153.1629,38648.0
2021-12-31 15:15:00,155.7,155.78,155.63,155.77,62689.0,153.1531,153.2318,153.0843,153.222,62689.0
2021-12-31 15:20:00,155.75,155.75,155.59,155.63,52533.0,153.2023,153.2023,153.0449,153.0843,52533.0
2021-12-31 15:25:00,155.63,155.67,155.61,155.66,38451.0,153.0843,153.1236,153.0646,153.1138,38451.0
2021-12-31 15:30:00,155.66,155.67,155.39,155.39,86117.0,153.1138,153.1236,152.8482,152.8482,86117.0
2021-12-31 15:35:00,155.38,155.43,155.3,155.41,82453.0,152.8383,152.8875,152.7596,152.8679,82453.0
2021-12-31 15:40:00,155.41,155.52,155.3,155.41,63687.0,152.8679,152.9761,152.7596,152.8679,63687.0
2021-12-31 15:45:00,155.4,155.44,155.3,155.3,74242.0,152.858,152.8974,152.7596,152.7596,74242.0
2021-12-31 15:50:00,155.3,155.3,154.9,154.9,195692.0,152.7596,152.7596,152.3662,152.3662,195692.0
2021-12-31 15:55:00,154.91,154.98,154.74,154.91,508661.0,152.376,152.4449,152.2088,152.376,508661.0
2022-01-03 09:30:00,155.83,156.05,155.36,155.94,313442.0,153.281,153.4974,152.8187,153.3892,313442.0
2022-01-03 09:35:00,155.91,156.4,155.72,156.4,150070.0,153.3597,153.8417,153.1728,153.8417,150070.0
2022-01-03 09:40:00,156.4,156.59,156.25,156.42,167298.0,153.8417,154.0285,153.6941,153.8613,167298.0
2022-01-03 09:45:00,156.43,156.44,155.72,155.91,133804.0,153.8712,153.881,153.1728,153.3597,133804.0
2022-01-03 09:50:00,155.93,156.3,155.75,155.93,128322.0,153.3793,153.7433,153.2023,153.3793,128322.0
2022-01-03 09:55:00,155.94,156.65,155.81,156.44,149259.0,153.3892,154.0876,153.2613,153.881,149259.0
2022-01-03 10:00:00,156.42,156.93,156.29,156.74,148455.0,153.8613,154.363,153.7335,154.1761,148455.0
2022-01-03 10:05:00,156.72,156.87,155.99,156.18,99824.0,154.1564,154.304,153.4384,153.6253,99824.0
2022-01-03 10:10:00,156.19,156.86,156.19,156.81,102913.0,153.6351,154.2941,153.6351,154.2449,102913.0
2022-01-03 10:15:00,156.79,157.27,156.62,156.68,219883.0,154.2253,154.6974,154.0581,154.1171,219883.0
2022-01-03 10:20:00,156.66,157.33,156.6,157.25,105721.0,154.0974,154.7564,154.0384,154.6778,105721.0
2022-01-03 10:25:00,157.26,157.45,157.12,157.33,75926.0,154.6876,154.8745,154.5499,154.7564,75926.0
2022-01-03 10:30:00,157.35,157.56,157.02,157.23,100706.0,154.7761,154.9827,154.4515,154.6581,100706.0
2022-01-03 10:35:00,157.25,157.43,157.03,157.12,127814.0,154.6778,154.8548,154.4614,154.5499,127814.0
2022-01-03 10:40:00,157.13,157.18,156.87,157.02,61880.0,154.5597,154.6089,154.304,154.4515,61880.0
2022-01-03 10:45:00,156.97,157.16,156.77,156.92,95960.0,154.4023,154.5892,154.2056,154.3532,95960.0
2022-01-03 10:50:00,156.93,157.22,156.81,157.08,59588.0,154.363,154.6482,154.2449,154.5105,59588.0
2022-01-03 10:55:00,157.06,157.15,156.95,157.06,86850.0,154.4909,154.5794,154.3827,154.4909,86850.0
2022-01-03 11:00:00,157.06,157.45,157.04,157.4,91774.0,154.4909,154.8745,154.4712,154.8253,91774.0
2022-01-03 11:05:00,157.38,157.41,157.09,157.11,58669.0,154.8056,154.8351,154.5204,154.54,58669.0
2022-01-03 11:10:00,157.09,157.12,156.78,156.88,81178.0,154.5204,154.5499,154.2154,154.3138,81178.0
2022-01-03 11:15:00,156.9,156.96,156.63,156.66,73079.0,154.3335,154.3925,154.0679,154.0974,73079.0
2022-01-03 11:20:00,156.65,156.79,156.57,156.62,98895.0,154.0876,154.2253,154.0089,154.0581,98895.0
2022-01-03 11:25:00,156.61,156.61,156.17,156.19,73121.0,154.0482,154.0482,153.6154,153.6351,73121.0
2022-01-03 11:30:00,156.19,156.47,156.13,156.21,61744.0,153.6351,153.9105,153.5761,153.6548,61744.0
2022-01-03 11:35:00,156.23,156.29,155.81,155.81,74302.0,153.6744,153.7335,153.2613,153.2613,74302.0
2022-01-03 11:40:00,155.83,156.08,155.69,156.04,102794.0,153.281,153.5269,153.1433,153.4875,102794.0
2022-01-03 11:45:00,156.04,156.26,156.03,156.05,51610.0,153.4875,153.7039,153.4777,153.4974,51610.0
2022-01-03 11:50:00,156.04,156.27,156.0,156.19,71751.0,153.4875,153.7138,153.4482,153.6351,71751.0
2022-01-03 11:55:00,156.21,156.23,155.94,156.09,32950.0,153.6548,153.6744,153.3892,153.5367,32950.0
2022-01-03 12:00:00,156.07,156.21,156.0,156.09,45694.0,153.5171,153.6548,153.4482,153.5367,45694.0
2022-01-03 12:05:00,156.1,156.11,155.81,155.83,51120.0,153.5466,153.5564,153.2613,153.281,51120.0
2022-01-03 12:10:00,155.82,155.82,155.48,155.55,87911.0,153.2711,153.2711,152.9367,153.0056,87911.0
2022-01-03 12:15:00,155.53,155.59,155.37,155.53,81823.0,152.9859,153.0449,152.8285,152.9859,81823.0
2022-01-03 12:20:00,155.53,155.64,155.48,155.52,44762.0,152.9859,153.0941,152.9367,152.9761,44762.0
2022-01-03 12:25:00,155.53,155.72,155.5,155.72,34628.0,152.9859,153.1728,152.9564,153.1728,34628.0
2022-01-03 12:30:00,155.72,155.82,155.69,155.82,38221.0,153.1728,153.2711,153.1433,153.2711,38221.0
2022-01-03 12:35:00,155.79,155.85,155.63,155.68,48939.0,153.2416,153.3007,153.0843,153.1334,48939.0
2022-01-03 12:40:00,155.69,155.69,155.43,155.55,45299.0,153.1433,153.1433,152.8875,153.0056,45299.0
2022-01-03 12:45:00,155.57,155.72,155.46,155.68,35530.0,153.0252,153.1728,152.917,153.1334,35530.0
2022-01-03 12:50:00,155.68,155.85,155.61,155.66,42401.0,153.1334,153.3007,153.0646,153.1138,42401.0
2022-01-03 12:55:00,155.66,155.85,155.6,155.82,45485.0,153.1138,153.3007,153.0547,153.2711,45485.0
2022-01-03 13:00:00,155.8,155.86,155.65,155.72,31839.0,153.2515,153.3105,153.1039,153.1728,31839.0
2022-01-03 13:05:00,155.71,155.82,155.66,155.68,33121.0,153.1629,153.2711,153.1138,153.1334,33121.0
2022-01-03 13:10:00,155.68,155.96,155.67,155.86,39212.0,153.1334,153.4089,153.1236,153.3105,39212.0
2022-01-03 13:15:00,155.85,156.11,155.83,156.07,38747.0,153.3007,153.5564,153.281,153.5171,38747.0
2022-01-03 13:20:00,156.08,156.14,156.02,156.05,40123.0,153.5269,153.5859,153.4679,153.4974,40123.0
2022-01-03 13:25:00,156.06,156.15,156.05,156.12,30431.0,153.5072,153.5957,153.4974,153.5662,30431.0
2022-01-03 13:30:00,156.13,156.15,156.02,156.09,29992.0,153.5761,153.5957,153.4679,153.5367,29992.0
2022-01-03 13:35:00,156.1,156.21,156.03,156.06,56548.0,153.5466,153.6548,153.4777,153.5072,56548.0
2022-01-03 13:40:00,156.07,156.18,155.99,156.16,30358.0,153.5171,153.6253,153.4384,153.6056,30358.0
2022-01-03 13:45:00,156.18,156.29,156.08,156.28,32047.0,153.6253,153.7335,153.5269,153.7236,32047.0
2022-01-03 13:50:00,156.29,156.44,156.08,156.2,44110.0,153.7335,153.881,153.5269,153.6449,44110.0
2022-01-03 13:55:00,156.22,156.41,156.21,156.39,38705.0,153.6646,153.8515,153.6548,153.8318,38705.0
2022-01-03 14:00:00,156.39,156.43,156.27,156.37,36661.0,153.8318,153.8712,153.7138,153.8121,36661.0
2022-01-03 14:05:00,156.37,156.67,156.32,156.65,57087.0,153.8121,154.1072,153.763,154.0876,57087.0
2022-01-03 14:10:00,156.67,156.69,156.56,156.66,36769.0,154.1072,154.1269,153.999,154.0974,36769.0
2022-01-03 14:15:00,156.65,156.71,156.48,156.49,33259.0,154.0876,154.1466,153.9203,153.9302,33259.0
2022-01-03 14:20:00,156.47,156.56,156.43,156.44,56264.0,153.9105,153.999,153.8712,153.881,56264.0
2022-01-03 14:25:00,156.45,156.67,156.36,156.66,44167.0,153.8908,154.1072,153.8023,154.0974,44167.0
2022-01-03 14:30:00,156.65,156.65,156.46,156.49,35795.0,154.0876,154.0876,153.9007,153.9302,35795.0
2022-01-03 14:35:00,156.48,156.6,156.47,156.59,28570.0,153.9203,154.0384,153.9105,154.0285,28570.0
2022-01-03 14:40:00,156.59,156.67,156.57,156.66,36091.0,154.0285,154.1072,154.0089,154.0974,36091.0
2022-01-03 14:45:00,156.65,156.72,156.57,156.63,72280.0,154.0876,154.1564,154.0089,154.0679,72280.0
2022-01-03 14:50:00,156.65,156.85,156.6,156.8,54240.0,154.0876,154.2843,154.0384,154.2351,54240.0
2022-01-03 14:55:00,156.78,156.89,156.73,156.79,54904.0,154.2154,154.3236,154.1663,154.2253,54904.0
2022-01-03 15:00:00,156.8,157.06,156.74,157.03,88062.0,154.2351,154.4909,154.1761,154.4614,88062.0
2022-01-03 15:05:00,157.03,157.03,156.77,156.98,64199.0,154.4614,154.4614,154.2056,154.4122,64199.0
2022-01-03 15:10:00,156.98,157.06,156.89,156.92,104920.0,154.4122,154.4909,154.3236,154.3532,104920.0
2022-01-03 15:15:00,156.93,157.05,156.86,156.89,75366.0,154.363,154.481,154.2941,154.3236,75366.0
2022-01-03 15:20:00,156.89,156.93,156.8,156.9,42180.0,154.3236,154.363,154.2351,154.3335,42180.0
2022-01-03 15:25:00,156.9,157.12,156.9,157.1,63182.0,154.3335,154.5499,154.3335,154.5302,63182.0
2022-01-03 15:30:00,157.09,157.13,156.89,156.93,75378.0,154.5204,154.5597,154.3236,154.363,75378.0
2022-01-03 15:35:00,156.93,157.01,156.74,156.8,65117.0,154.363,154.4417,154.1761,154.2351,65117.0
2022-01-03 15:40:00,156.81,156.82,156.59,156.69,55014.0,154.2449,154.2548,154.0285,154.1269,55014.0
2022-01-03 15:45:00,156.67,156.84,156.67,156.79,82224.0,154.1072,154.2745,154.1072,154.2253,82224.0
2022-01-03 15:50:00,156.8,156.86,156.62,156.69,111067.0,154.2351,154.2941,154.0581,154.1269,111067.0
2022-01-03 15:55:00,156.69,156.79,156.47,156.75,253810.0,154.1269,154.2253,153.9105,154.1859,253810.0
2022-01-04 09:30:00,159.0,160.32,158.59,160.15,827778.0,156.3991,157.6975,155.9958,157.5303,827778.0
2022-01-04 09:35:00,160.19,160.24,159.15,159.6,326798.0,157.5697,157.6188,156.5467,156.9893,326798.0
2022-01-04 09:40:00,159.65,160.11,158.8,158.88,413630.0,157.0385,157.491,156.2024,156.2811,413630.0
2022-01-04 09:45:00,158.91,159.65,158.86,159.38,381483.0,156.3106,157.0385,156.2614,156.7729,381483.0
2022-01-04 09:50:00,159.39,159.55,158.61,158.78,198886.0,156.7827,156.9401,156.0155,156.1827,198886.0
2022-01-04 09:55:00,158.8,159.18,158.28,158.49,293701.0,156.2024,156.5762,155.6909,155.8975,293701.0
2022-01-04 10:00:00,158.49,158.66,157.78,158.41,248686.0,155.8975,156.0647,155.1991,155.8188,248686.0
2022-01-04 10:05:00,158.37,158.63,158.23,158.25,109668.0,155.7794,156.0352,155.6417,155.6614,109668.0
2022-01-04 10:10:00,158.24,158.26,157.71,157.76,144941.0,155.6516,155.6712,155.1302,155.1794,144941.0
2022-01-04 10:15:00,157.78,158.27,157.76,158.2,119647.0,155.1991,155.6811,155.1794,155.6122,119647.0
2022-01-04 10:20:00,158.21,158.47,158.1,158.44,85000.0,155.622,155.8778,155.5138,155.8483,85000.0
2022-01-04 10:25:00,158.45,158.45,158.01,158.16,113943.0,155.8581,155.8581,155.4253,155.5729,113943.0
2022-01-04 10:30:00,158.18,158.41,157.9,158.04,100743.0,155.5925,155.8188,155.3171,155.4548,100743.0
2022-01-04 10:35:00,158.01,158.17,157.73,157.91,87604.0,155.4253,155.5827,155.1499,155.327,87604.0
2022-01-04 10:40:00,157.89,157.93,157.45,157.55,116464.0,155.3073,155.3466,154.8745,154.9728,116464.0
2022-01-04 10:45:00,157.55,157.94,157.48,157.73,104473.0,154.9728,155.3565,154.904,155.1499,104473.0
2022-01-04 10:50:00,157.7,158.03,157.63,157.68,82512.0,155.1204,155.445,155.0515,155.1007,82512.0
2022-01-04 10:55:00,157.71,157.71,157.31,157.4,129141.0,155.1302,155.1302,154.7368,154.8253,129141.0
2022-01-04 11:00:00,157.4,157.48,156.76,156.96,200262.0,154.8253,154.904,154.1958,154.3925,200262.0
2022-01-04 11:05:00,156.93,157.35,156.83,157.31,152886.0,154.363,154.7761,154.2646,154.7368,152886.0
2022-01-04 11:10:00,157.3,157.44,157.02,157.04,93523.0,154.7269,154.8646,154.4515,154.4712,93523.0
2022-01-04 11:15:00,157.05,157.48,156.89,157.31,76085.0,154.481,154.904,154.3236,154.7368,76085.0
2022-01-04 11:20:00,157.32,157.32,156.87,156.99,87420.0,154.7466,154.7466,154.304,154.422,87420.0
2022-01-04 11:25:00,156.96,157.28,156.9,157.25,130955.0,154.3925,154.7073,154.3335,154.6778,130955.0
2022-01-04 11:30:00,157.23,157.32,156.94,157.11,56515.0,154.6581,154.7466,154.3728,154.54,56515.0
2022-01-04 11:35:00,157.09,157.23,157.0,157.21,65809.0,154.5204,154.6581,154.4318,154.6384,65809.0
2022-01-04 11:40:00,157.19,157.31,156.94,157.19,88618.0,154.6187,154.7368,154.3728,154.6187,88618.0
2022-01-04 11:45:00,157.18,157.37,157.11,157.28,133527.0,154.6089,154.7958,154.54,154.7073,133527.0
2022-01-04 11:50:00,157.28,157.61,157.24,157.44,113856.0,154.7073,155.0319,154.6679,154.8646,113856.0
2022-01-04 11:55:00,157.45,157.55,157.33,157.42,100278.0,154.8745,154.9728,154.7564,154.845,100278.0
2022-01-04 12:00:00,157.46,157.64,157.37,157.59,74154.0,154.8843,155.0614,154.7958,155.0122,74154.0
2022-01-04 12:05:00,157.62,157.65,157.45,157.63,29604.0,155.0417,155.0712,154.8745,155.0515,29604.0
2022-01-04 12:10:00,157.64,157.74,157.49,157.71,63190.0,155.0614,155.1597,154.9138,155.1302,63190.0
2022-01-04 12:15:00,157.74,157.8,157.59,157.63,59665.0,155.1597,155.2188,155.0122,155.0515,59665.0
2022-01-04 12:20:00,157.64,157.65,157.32,157.45,52357.0,155.0614,155.0712,154.7466,154.8745,52357.0
2022-01-04 12:25:00,157.45,157.77,157.44,157.69,115903.0,154.8745,155.1892,154.8646,155.1106,115903.0
2022-01-04 12:30:00,157.67,157.71,157.43,157.48,40769.0,155.0909,155.1302,154.8548,154.904,40769.0
2022-01-04 12:35:00,157.49,157.75,157.44,157.72,189677.0,154.9138,155.1696,154.8646,155.1401,189677.0
2022-01-04 12:40:00,157.72,157.74,157.55,157.61,122905.0,155.1401,155.1597,154.9728,155.0319,122905.0
2022-01-04 12:45:00,157.62,157.64,157.35,157.46,56131.0,155.0417,155.0614,154.7761,154.8843,56131.0
2022-01-04 12:50:00,157.47,157.52,157.31,157.4,36527.0,154.8942,154.9433,154.7368,154.8253,36527.0
2022-01-04 12:55:00,157.39,157.49,157.22,157.49,41735.0,154.8155,154.9138,154.6482,154.9138,41735.0
2022-01-04 13:00:00,157.49,157.53,157.26,157.28,224745.0,154.9138,154.9532,154.6876,154.7073,224745.0
2022-01-04 13:05:00,157.28,157.55,157.26,157.48,135230.0,154.7073,154.9728,154.6876,154.904,135230.0
2022-01-04 13:10:00,157.46,157.47,157.33,157.35,49466.0,154.8843,154.8942,154.7564,154.7761,49466.0
2022-01-04 13:15:00,157.34,157.37,157.05,157.07,63647.0,154.7663,154.7958,154.481,154.5007,63647.0
2022-01-04 13:20:00,157.07,157.13,157.02,157.09,47424.0,154.5007,154.5597,154.4515,154.5204,47424.0
2022-01-04 13:25:00,157.09,157.18,156.98,157.0,60170.0,154.5204,154.6089,154.4122,154.4318,60170.0
2022-01-04 13:30:00,157.01,157.02,156.75,156.77,77617.0,154.4417,154.4515,154.1859,154.2056,77617.0
2022-01-04 13:35:00,156.78,157.03,156.75,156.96,94843.0,154.2154,154.4614,154.1859,154.3925,94843.0
2022-01-04 13:40:00,156.95,157.05,156.93,156.95,127232.0,154.3827,154.481,154.363,154.3827,127232.0
2022-01-04 13:45:00,156.95,157.33,156.93,157.15,131549.0,154.3827,154.7564,154.363,154.5794,131549.0
2022-01-04 13:50:00,157.14,157.16,156.8,156.81,89004.0,154.5696,154.5892,154.2351,154.2449,89004.0
2022-01-04 13:55:00,156.81,156.82,156.44,156.62,161982.0,154.2449,154.2548,153.881,154.0581,161982.0
2022-01-04 14:00:00,156.6,156.76,156.52,156.6,87143.0,154.0384,154.1958,153.9597,154.0384,87143.0
2022-01-04 14:05:00,156.61,156.68,156.43,156.49,60316.0,154.0482,154.1171,153.8712,153.9302,60316.0
2022-01-04 14:10:00,156.47,156.48,156.38,156.42,138733.0,153.9105,153.9203,153.822,153.8613,138733.0
2022-01-04 14:15:00,156.43,156.5,156.36,156.48,78683.0,153.8712,153.94,153.8023,153.9203,78683.0
2022-01-04 14:20:00,156.48,156.49,156.35,156.43,106561.0,153.9203,153.9302,153.7925,153.8712,106561.0
2022-01-04 14:25:00,156.44,156.45,156.3,156.33,217099.0,153.881,153.8908,153.7433,153.7728,217099.0
2022-01-04 14:30:00,156.34,156.62,156.32,156.47,153871.0,153.7826,154.0581,153.763,153.9105,153871.0
2022-01-04 14:35:00,156.46,156.51,156.4,156.43,95113.0,153.9007,153.9499,153.8417,153.8712,95113.0
2022-01-04 14:40:00,156.43,156.47,156.33,156.34,85713.0,153.8712,153.9105,153.7728,153.7826,85713.0
2022-01-04 14:45:00,156.33,156.4,156.29,156.29,60750.0,153.7728,153.8417,153.7335,153.7335,60750.0
2022-01-04 14:50:00,156.31,156.36,156.26,156.28,57907.0,153.7531,153.8023,153.7039,153.7236,57907.0
2022-01-04 14:55:00,156.29,156.46,156.27,156.37,88068.0,153.7335,153.9007,153.7138,153.8121,88068.0
2022-01-04 15:00:00,156.38,156.4,156.3,156.31,95652.0,153.822,153.8417,153.7433,153.7531,95652.0
2022-01-04 15:05:00,156.31,156.33,156.22,156.31,78853.0,153.7531,153.7728,153.6646,153.7531,78853.0
2022-01-04 15:10:00,156.31,156.35,156.22,156.28,92981.0,153.7531,153.7925,153.6646,153.7236,92981.0
2022-01-04 15:15:00,156.3,156.35,156.21,156.29,136667.0,153.7433,153.7925,153.6548,153.7335,136667.0
2022-01-04 15:20:00,156.3,156.52,156.25,156.52,78337.0,153.7433,153.9597,153.6941,153.9597,78337.0
2022-01-04 15:25:00,156.52,156.7,156.52,156.58,77992.0,153.9597,154.1367,153.9597,154.0187,77992.0
2022-01-04 15:30:00,156.59,156.61,156.43,156.44,86120.0,154.0285,154.0482,153.8712,153.881,86120.0
2022-01-04 15:35:00,156.44,156.52,156.28,156.35,107776.0,153.881,153.9597,153.7236,153.7925,107776.0
2022-01-04 15:40:00,156.36,156.4,156.23,156.3,138157.0,153.8023,153.8417,153.6744,153.7433,138157.0
2022-01-04 15:45:00,156.29,156.31,156.18,156.25,194541.0,153.7335,153.7531,153.6253,153.6941,194541.0
2022-01-04 15:50:00,156.24,156.29,155.81,155.84,333681.0,153.6843,153.7335,153.2613,153.2908,333681.0
2022-01-04 15:55:00,155.83,155.86,155.55,155.73,694648.0,153.281,153.3105,153.0056,153.1826,694648.0
2022-01-05 09:30:00,156.41,156.92,156.09,156.82,368000.0,153.8515,154.3532,153.5367,154.2548,368000.0
2022-01-05 09:35:00,156.77,157.52,156.67,157.25,216420.0,154.2056,154.9433,154.1072,154.6778,216420.0
2022-01-05 09:40:00,157.23,157.9,157.17,157.41,244355.0,154.6581,155.3171,154.5991,154.8351,244355.0
2022-01-05 09:45:00,157.41,158.18,157.34,157.99,211068.0,154.8351,155.5925,154.7663,155.4056,211068.0
2022-01-05 09:50:00,157.96,158.35,157.66,157.77,137210.0,155.3761,155.7598,155.081,155.1892,137210.0
2022-01-05 09:55:00,157.77,157.97,157.48,157.94,123163.0,155.1892,155.386,154.904,155.3565,123163.0
2022-01-05 10:00:00,157.92,158.16,157.74,158.1,114505.0,155.3368,155.5729,155.1597,155.5138,114505.0
2022-01-05 10:05:00,158.08,158.41,157.86,158.17,139290.0,155.4942,155.8188,155.2778,155.5827,139290.0
2022-01-05 10:10:00,158.16,158.49,158.16,158.44,121463.0,155.5729,155.8975,155.5729,155.8483,121463.0
2022-01-05 10:15:00,158.43,158.82,158.26,158.71,159384.0,155.8385,156.2221,155.6712,156.1139,159384.0
2022-01-05 10:20:00,158.73,159.21,158.72,159.17,180538.0,156.1335,156.6057,156.1237,156.5663,180538.0
2022-01-05 10:25:00,159.19,159.23,158.8,158.87,208909.0,156.586,156.6254,156.2024,156.2713,208909.0
2022-01-05 10:30:00,158.85,158.88,158.39,158.47,174053.0,156.2516,156.2811,155.7991,155.8778,174053.0
2022-01-05 10:35:00,158.47,158.49,158.02,158.11,108856.0,155.8778,155.8975,155.4352,155.5237,108856.0
2022-01-05 10:40:00,158.11,158.63,157.93,158.63,98231.0,155.5237,156.0352,155.3466,156.0352,98231.0
2022-01-05 10:45:00,158.63,158.85,158.6,158.75,80820.0,156.0352,156.2516,156.0057,156.1532,80820.0
2022-01-05 10:50:00,158.75,159.16,158.65,159.1,115492.0,156.1532,156.5565,156.0549,156.4975,115492.0
2022-01-05 10:55:00,159.1,159.38,158.97,159.09,135523.0,156.4975,156.7729,156.3696,156.4877,135523.0
2022-01-05 11:00:00,159.09,159.22,158.91,158.97,84456.0,156.4877,156.6155,156.3106,156.3696,84456.0
2022-01-05 11:05:00,158.98,158.98,158.55,158.56,132567.0,156.3795,156.3795,155.9565,155.9663,132567.0
2022-01-05 11:10:00,158.57,158.57,158.2,158.37,60348.0,155.9762,155.9762,155.6122,155.7794,60348.0
2022-01-05 11:15:00,158.35,158.45,158.04,158.06,111935.0,155.7598,155.8581,155.4548,155.4745,111935.0
2022-01-05 11:20:00,158.09,158.26,158.08,158.13,83441.0,155.504,155.6712,155.4942,155.5434,83441.0
2022-01-05 11:25:00,158.16,158.32,158.12,158.23,90740.0,155.5729,155.7302,155.5335,155.6417,90740.0
2022-01-05 11:30:00,158.21,158.26,158.1,158.16,88449.0,155.622,155.6712,155.5138,155.5729,88449.0
2022-01-05 11:35:00,158.15,158.54,158.1,158.54,63203.0,155.563,155.9467,155.5138,155.9467,63203.0
2022-01-05 11:40:00,158.51,158.73,158.26,158.27,117205.0,155.9171,156.1335,155.6712,155.6811,117205.0
2022-01-05 11:45:00,158.28,158.28,157.92,157.96,68556.0,155.6909,155.6909,155.3368,155.3761,68556.0
2022-01-05 11:50:00,157.95,158.0,157.68,157.69,64011.0,155.3663,155.4155,155.1007,155.1106,64011.0
2022-01-05 11:55:00,157.69,158.0,157.67,157.87,86032.0,155.1106,155.4155,155.0909,155.2876,86032.0
2022-01-05 12:00:00,157.87,158.19,157.64,158.16,42823.0,155.2876,155.6024,155.0614,155.5729,42823.0
2022-01-05 12:05:00,158.16,158.3,158.08,158.28,44117.0,155.5729,155.7106,155.4942,155.6909,44117.0
2022-01-05 12:10:00,158.26,158.26,158.03,158.09,32283.0,155.6712,155.6712,155.445,155.504,32283.0
2022-01-05 12:15:00,158.09,158.21,158.03,158.16,69443.0,155.504,155.622,155.445,155.5729,69443.0
2022-01-05 12:20:00,158.17,158.17,158.04,158.09,57023.0,155.5827,155.5827,155.4548,155.504,57023.0
2022-01-05 12:25:00,158.07,158.19,158.05,158.15,62232.0,155.4843,155.6024,155.4647,155.563,62232.0
2022-01-05 12:30:00,158.14,158.49,158.14,158.34,67415.0,155.5532,155.8975,155.5532,155.7499,67415.0
2022-01-05 12:35:00,158.34,158.35,158.19,158.25,63159.0,155.7499,155.7598,155.6024,155.6614,63159.0
2022-01-05 12:40:00,158.26,158.32,158.08,158.12,49609.0,155.6712,155.7302,155.4942,155.5335,49609.0
2022-01-05 12:45:00,158.13,158.19,157.98,158.17,46174.0,155.5434,155.6024,155.3958,155.5827,46174.0
2022-01-05 12:50:00,158.14,158.15,157.98,158.07,53212.0,155.5532,155.563,155.3958,155.4843,53212.0
2022-01-05 12:55:00,158.08,158.16,158.05,158.07,61917.0,155.4942,155.5729,155.4647,155.4843,61917.0
2022-01-05 13:00:00,158.06,158.11,157.79,157.88,51866.0,155.4745,155.5237,155.2089,155.2974,51866.0
2022-01-05 13:05:00,157.89,157.94,157.61,157.63,49750.0,155.3073,155.3565,155.0319,155.0515,49750.0
2022-01-05 13:10:00,157.64,157.68,157.42,157.53,71793.0,155.0614,155.1007,154.845,154.9532,71793.0
2022-01-05 13:15:00,157.52,157.92,157.51,157.92,47062.0,154.9433,155.3368,154.9335,155.3368,47062.0
2022-01-05 13:20:00,157.92,158.06,157.87,157.91,45753.0,155.3368,155.4745,155.2876,155.327,45753.0
2022-01-05 13:25:00,157.93,158.16,157.92,158.02,55309.0,155.3466,155.5729,155.3368,155.4352,55309.0
2022-01-05 13:30:00,158.02,158.13,157.95,158.1,51539.0,155.4352,155.5434,155.3663,155.5138,51539.0
2022-01-05 13:35:00,158.09,158.13,158.01,158.05,45110.0,155.504,155.5434,155.4253,155.4647,45110.0
2022-01-05 13:40:00,158.04,158.04,157.79,157.8,32140.0,155.4548,155.4548,155.2089,155.2188,32140.0
2022-01-05 13:45:00,157.78,157.89,157.76,157.85,35935.0,155.1991,155.3073,155.1794,155.2679,35935.0
2022-01-05 13:50:00,157.86,157.87,157.73,157.87,30113.0,155.2778,155.2876,155.1499,155.2876,30113.0
2022-01-05 13:55:00,157.87,157.93,157.84,157.89,45098.0,155.2876,155.3466,155.2581,155.3073,45098.0
2022-01-05 14:00:00,157.9,158.23,157.71,157.77,57889.0,155.3171,155.6417,155.1302,155.1892,57889.0
2022-01-05 14:05:00,157.78,157.82,157.44,157.52,46301.0,155.1991,155.2384,154.8646,154.9433,46301.0
2022-01-05 14:10:00,157.51,157.54,157.15,157.25,61342.0,154.9335,154.963,154.5794,154.6778,61342.0
2022-01-05 14:15:00,157.26,157.34,156.97,157.03,75229.0,154.6876,154.7663,154.4023,154.4614,75229.0
2022-01-05 14:20:00,157.03,157.13,156.9,156.96,60008.0,154.4614,154.5597,154.3335,154.3925,60008.0
2022-01-05 14:25:00,156.96,157.29,156.89,157.07,95621.0,154.3925,154.7171,154.3236,154.5007,95621.0
2022-01-05 14:30:00,157.04,157.18,156.75,156.78,54658.0,154.4712,154.6089,154.1859,154.2154,54658.0
2022-01-05 14:35:00,156.73,156.85,156.59,156.64,57927.0,154.1663,154.2843,154.0285,154.0777,57927.0
2022-01-05 14:40:00,156.66,156.66,156.09,156.13,92885.0,154.0974,154.0974,153.5367,153.5761,92885.0
2022-01-05 14:45:00,156.13,156.37,155.98,156.36,92452.0,153.5761,153.8121,153.4285,153.8023,92452.0
2022-01-05 14:50:00,156.37,156.5,156.21,156.3,72989.0,153.8121,153.94,153.6548,153.7433,72989.0
2022-01-05 14:55:00,156.26,156.32,156.11,156.24,78186.0,153.7039,153.763,153.5564,153.6843,78186.0
2022-01-05 15:00:00,156.22,156.22,155.96,156.05,80891.0,153.6646,153.6646,153.4089,153.4974,80891.0
2022-01-05 15:05:00,156.03,156.22,155.85,155.96,117501.0,153.4777,153.6646,153.3007,153.4089,117501.0
2022-01-05 15:10:00,155.99,156.48,155.89,156.36,96335.0,153.4384,153.9203,153.34,153.8023,96335.0
2022-01-05 15:15:00,156.36,156.47,156.17,156.31,89952.0,153.8023,153.9105,153.6154,153.7531,89952.0
2022-01-05 15:20:00,156.29,156.38,156.03,156.17,73103.0,153.7335,153.822,153.4777,153.6154,73103.0
2022-01-05 15:25:00,156.17,156.23,155.76,155.77,118417.0,153.6154,153.6744,153.2121,153.222,118417.0
2022-01-05 15:30:00,155.79,155.93,155.73,155.76,114626.0,153.2416,153.3793,153.1826,153.2121,114626.0
2022-01-05 15:35:00,155.79,156.08,155.74,155.93,131955.0,153.2416,153.5269,153.1925,153.3793,131955.0
2022-01-05 15:40:00,155.93,156.1,155.75,155.81,136415.0,153.3793,153.5466,153.2023,153.2613,136415.0
2022-01-05 15:45:00,155.83,155.92,155.66,155.78,169594.0,153.281,153.3695,153.1138,153.2318,169594.0
2022-01-05 15:50:00,155.79,155.79,155.55,155.68,243129.0,153.2416,153.2416,153.0056,153.1334,243129.0
2022-01-05 15:55:00,155.68,155.75,155.1,155.21,537413.0,153.1334,153.2023,152.5629,152.6711,537413.0
2022-01-06 09:30:00,156.24,157.22,155.7,156.99,412093.0,153.6843,154.6482,153.1531,154.422,412093.0
2022-01-06 09:35:00,156.97,157.0,156.2,156.55,115980.0,154.4023,154.4318,153.6449,153.9892,115980.0
2022-01-06 09:40:00,156.53,156.93,155.81,155.9,118570.0,153.9695,154.363,153.2613,153.3498,118570.0
2022-01-06 09:45:00,155.94,156.21,155.62,156.05,98904.0,153.3892,153.6548,153.0744,153.4974,98904.0
2022-01-06 09:50:00,156.02,156.07,155.19,155.26,93544.0,153.4679,153.5171,152.6514,152.7203,93544.0
2022-01-06 09:55:00,155.27,155.48,154.46,154.57,147643.0,152.7301,152.9367,151.9334,152.0416,147643.0
2022-01-06 10:00:00,154.49,154.65,154.29,154.34,176248.0,151.9629,152.1203,151.7662,151.8154,176248.0
2022-01-06 10:05:00,154.34,154.34,153.91,153.97,143238.0,151.8154,151.8154,151.3924,151.4514,143238.0
2022-01-06 10:10:00,153.95,154.32,153.67,154.16,106046.0,151.4317,151.7957,151.1563,151.6383,106046.0
2022-01-06 10:15:00,154.15,154.46,154.11,154.24,76849.0,151.6285,151.9334,151.5891,151.717,76849.0
2022-01-06 10:20:00,154.24,155.0,154.15,154.89,85580.0,151.717,152.4646,151.6285,152.3564,85580.0
2022-01-06 10:25:00,154.91,155.6,154.9,155.24,100801.0,152.376,153.0547,152.3662,152.7006,100801.0
2022-01-06 10:30:00,155.3,155.86,155.25,155.73,86559.0,152.7596,153.3105,152.7105,153.1826,86559.0
2022-01-06 10:35:00,155.74,156.11,155.53,155.64,105524.0,153.1925,153.5564,152.9859,153.0941,105524.0
2022-01-06 10:40:00,155.66,156.06,155.54,155.97,83205.0,153.1138,153.5072,152.9957,153.4187,83205.0
2022-01-06 10:45:00,156.0,156.11,155.81,156.09,72505.0,153.4482,153.5564,153.2613,153.5367,72505.0
2022-01-06 10:50:00,156.07,156.14,155.84,156.09,43599.0,153.5171,153.5859,153.2908,153.5367,43599.0
2022-01-06 10:55:00,156.12,156.35,155.93,155.95,61282.0,153.5662,153.7925,153.3793,153.399,61282.0
2022-01-06 11:00:00,155.95,155.96,155.63,155.72,67417.0,153.399,153.4089,153.0843,153.1728,67417.0
2022-01-06 11:05:00,155.76,156.47,155.76,156.45,63114.0,153.2121,153.9105,153.2121,153.8908,63114.0
2022-01-06 11:10:00,156.45,156.72,156.35,156.64,57062.0,153.8908,154.1564,153.7925,154.0777,57062.0
2022-01-06 11:15:00,156.64,156.89,156.33,156.34,71057.0,154.0777,154.3236,153.7728,153.7826,71057.0
2022-01-06 11:20:00,156.35,156.73,156.22,156.55,63746.0,153.7925,154.1663,153.6646,153.9892,63746.0
2022-01-06 11:25:00,156.56,156.56,156.22,156.22,58902.0,153.999,153.999,153.6646,153.6646,58902.0
2022-01-06 11:30:00,156.24,156.24,155.9,155.93,51372.0,153.6843,153.6843,153.3498,153.3793,51372.0
2022-01-06 11:35:00,156.0,156.07,155.71,155.85,54803.0,153.4482,153.5171,153.1629,153.3007,54803.0
2022-01-06 11:40:00,155.85,155.98,155.7,155.81,37079.0,153.3007,153.4285,153.1531,153.2613,37079.0
2022-01-06 11:45:00,155.84,156.21,155.82,156.21,50692.0,153.2908,153.6548,153.2711,153.6548,50692.0
2022-01-06 11:50:00,156.19,156.33,155.95,156.2,43755.0,153.6351,153.7728,153.399,153.6449,43755.0
2022-01-06 11:55:00,156.23,156.39,156.11,156.2,28077.0,153.6744,153.8318,153.5564,153.6449,28077.0
2022-01-06 12:00:00,156.23,156.23,156.03,156.14,36144.0,153.6744,153.6744,153.4777,153.5859,36144.0
2022-01-06 12:05:00,156.13,156.45,156.03,156.41,27860.0,153.5761,153.8908,153.4777,153.8515,27860.0
2022-01-06 12:10:00,156.41,156.47,156.26,156.28,26731.0,153.8515,153.9105,153.7039,153.7236,26731.0
2022-01-06 12:15:00,156.29,156.49,156.25,156.42,24063.0,153.7335,153.9302,153.6941,153.8613,24063.0
2022-01-06 12:20:00,156.45,156.55,156.38,156.44,23136.0,153.8908,153.9892,153.822,153.881,23136.0
2022-01-06 12:25:00,156.43,156.66,156.38,156.66,33631.0,153.8712,154.0974,153.822,154.0974,33631.0
2022-01-06 12:30:00,156.66,156.7,156.54,156.59,20724.0,154.0974,154.1367,153.9794,154.0285,20724.0
2022-01-06 12:35:00,156.6,156.87,156.51,156.84,48112.0,154.0384,154.304,153.9499,154.2745,48112.0
2022-01-06 12:40:00,156.89,157.24,156.81,157.19,238862.0,154.3236,154.6679,154.2449,154.6187,238862.0
2022-01-06 12:45:00,157.2,157.27,157.03,157.21,124465.0,154.6286,154.6974,154.4614,154.6384,124465.0
2022-01-06 12:50:00,157.2,157.31,157.04,157.11,68815.0,154.6286,154.7368,154.4712,154.54,68815.0
2022-01-06 12:55:00,157.1,157.18,156.91,156.96,38617.0,154.5302,154.6089,154.3433,154.3925,38617.0
2022-01-06 13:00:00,156.95,156.98,156.8,156.89,30603.0,154.3827,154.4122,154.2351,154.3236,30603.0
2022-01-06 13:05:00,156.91,157.02,156.78,156.97,34207.0,154.3433,154.4515,154.2154,154.4023,34207.0
2022-01-06 13:10:00,156.95,157.11,156.9,157.1,28964.0,154.3827,154.54,154.3335,154.5302,28964.0
2022-01-06 13:15:00,157.09,157.1,156.77,156.88,39068.0,154.5204,154.5302,154.2056,154.3138,39068.0
2022-01-06 13:20:00,156.89,157.01,156.85,156.88,56436.0,154.3236,154.4417,154.2843,154.3138,56436.0
2022-01-06 13:25:00,156.91,156.94,156.67,156.88,86015.0,154.3433,154.3728,154.1072,154.3138,86015.0
2022-01-06 13:30:00,156.87,156.94,156.7,156.77,50761.0,154.304,154.3728,154.1367,154.2056,50761.0
2022-01-06 13:35:00,156.76,157.08,156.75,156.94,48904.0,154.1958,154.5105,154.1859,154.3728,48904.0
2022-01-06 13:40:00,156.96,157.21,156.8,157.21,56723.0,154.3925,154.6384,154.2351,154.6384,56723.0
2022-01-06 13:45:00,157.19,157.23,157.01,157.15,39316.0,154.6187,154.6581,154.4417,154.5794,39316.0
2022-01-06 13:50:00,157.16,157.27,157.01,157.24,50622.0,154.5892,154.6974,154.4417,154.6679,50622.0
2022-01-06 13:55:00,157.26,157.44,157.21,157.34,84238.0,154.6876,154.8646,154.6384,154.7663,84238.0
2022-01-06 14:00:00,157.33,157.35,157.11,157.16,72494.0,154.7564,154.7761,154.54,154.5892,72494.0
2022-01-06 14:05:00,157.15,157.56,157.01,157.47,55722.0,154.5794,154.9827,154.4417,154.8942,55722.0
2022-01-06 14:10:00,157.48,157.69,157.34,157.4,60388.0,154.904,155.1106,154.7663,154.8253,60388.0
2022-01-06 14:15:00,157.38,157.6,157.38,157.46,65133.0,154.8056,155.022,154.8056,154.8843,65133.0
2022-01-06 14:20:00,157.45,157.49,157.36,157.41,40772.0,154.8745,154.9138,154.786,154.8351,40772.0
2022-01-06 14:25:00,157.4,157.48,157.31,157.35,67727.0,154.8253,154.904,154.7368,154.7761,67727.0
2022-01-06 14:30:00,157.35,157.5,157.25,157.36,57155.0,154.7761,154.9237,154.6778,154.786,57155.0
2022-01-06 14:35:00,157.35,157.39,157.15,157.34,48308.0,154.7761,154.8155,154.5794,154.7663,48308.0
2022-01-06 14:40:00,157.33,157.35,157.14,157.26,56480.0,154.7564,154.7761,154.5696,154.6876,56480.0
2022-01-06 14:45:00,157.29,157.33,157.05,157.16,45481.0,154.7171,154.7564,154.481,154.5892,45481.0
2022-01-06 14:50:00,157.17,157.32,157.13,157.32,39054.0,154.5991,154.7466,154.5597,154.7466,39054.0
2022-01-06 14:55:00,157.29,157.4,157.21,157.4,54822.0,154.7171,154.8253,154.6384,154.8253,54822.0
2022-01-06 15:00:00,157.4,157.53,157.31,157.5,81770.0,154.8253,154.9532,154.7368,154.9237,81770.0
2022-01-06 15:05:00,157.48,157.54,157.22,157.24,63004.0,154.904,154.963,154.6482,154.6679,63004.0
2022-01-06 15:10:00,157.23,157.47,157.13,157.28,178418.0,154.6581,154.8942,154.5597,154.7073,178418.0
2022-01-06 15:15:00,157.3,157.35,157.07,157.27,63688.0,154.7269,154.7761,154.5007,154.6974,63688.0
2022-01-06 15:20:00,157.28,157.54,157.27,157.51,82357.0,154.7073,154.963,154.6974,154.9335,82357.0
2022-01-06 15:25:00,157.5,157.65,157.34,157.65,71449.0,154.9237,155.0712,154.7663,155.0712,71449.0
2022-01-06 15:30:00,157.63,157.77,157.4,157.53,132208.0,155.0515,155.1892,154.8253,154.9532,132208.0
2022-01-06 15:35:00,157.54,157.65,157.24,157.28,102070.0,154.963,155.0712,154.6679,154.7073,102070.0
2022-01-06 15:40:00,157.3,157.3,156.85,156.92,104416.0,154.7269,154.7269,154.2843,154.3532,104416.0
2022-01-06 15:45:00,156.9,157.11,156.85,157.0,81051.0,154.3335,154.54,154.2843,154.4318,81051.0
2022-01-06 15:50:00,156.98,157.15,156.88,156.92,133783.0,154.4122,154.5794,154.3138,154.3532,133783.0
2022-01-06 15:55:00,156.93,156.95,156.63,156.87,281902.0,154.363,154.3827,154.0679,154.304,281902.0
2022-01-07 09:30:00,156.9,157.11,156.29,156.79,258566.0,154.3335,154.54,153.7335,154.2253,258566.0
2022-01-07 09:35:00,156.85,157.93,156.84,157.93,87944.0,154.2843,155.3466,154.2745,155.3466,87944.0
2022-01-07 09:40:00,157.88,158.21,157.53,157.9,153956.0,155.2974,155.622,154.9532,155.3171,153956.0
2022-01-07 09:45:00,157.88,158.04,157.29,157.61,97709.0,155.2974,155.4548,154.7171,155.0319,97709.0
2022-01-07 09:50:00,157.63,158.09,157.5,157.78,87083.0,155.0515,155.504,154.9237,155.1991,87083.0
2022-01-07 09:55:00,157.79,158.12,157.69,157.71,76500.0,155.2089,155.5335,155.1106,155.1302,76500.0
2022-01-07 10:00:00,157.68,157.76,157.28,157.42,79161.0,155.1007,155.1794,154.7073,154.845,79161.0
2022-01-07 10:05:00,157.39,157.8,157.31,157.43,106869.0,154.8155,155.2188,154.7368,154.8548,106869.0
2022-01-07 10:10:00,157.44,158.03,157.23,157.97,172982.0,154.8646,155.445,154.6581,155.386,172982.0
2022-01-07 10:15:00,157.98,158.45,157.91,158.11,163482.0,155.3958,155.8581,155.327,155.5237,163482.0
2022-01-07 10:20:00,158.0,158.08,157.6,157.99,57636.0,155.4155,155.4942,155.022,155.4056,57636.0
2022-01-07 10:25:00,157.97,158.57,157.97,158.28,62132.0,155.386,155.9762,155.386,155.6909,62132.0
2022-01-07 10:30:00,158.22,158.39,157.71,157.71,63400.0,155.6319,155.7991,155.1302,155.1302,63400.0
2022-01-07 10:35:00,157.72,157.92,157.61,157.76,60073.0,155.1401,155.3368,155.0319,155.1794,60073.0
2022-01-07 10:40:00,157.8,158.02,157.73,157.86,47558.0,155.2188,155.4352,155.1499,155.2778,47558.0
2022-01-07 10:45:00,157.85,157.89,157.61,157.69,57058.0,155.2679,155.3073,155.0319,155.1106,57058.0
2022-01-07 10:50:00,157.66,157.75,157.33,157.54,79283.0,155.081,155.1696,154.7564,154.963,79283.0
2022-01-07 10:55:00,157.54,157.87,157.47,157.71,69800.0,154.963,155.2876,154.8942,155.1302,69800.0
2022-01-07 11:00:00,157.67,157.75,157.36,157.41,53952.0,155.0909,155.1696,154.786,154.8351,53952.0
2022-01-07 11:05:00,157.42,157.83,157.39,157.57,35615.0,154.845,155.2483,154.8155,154.9925,35615.0
2022-01-07 11:10:00,157.56,157.68,157.33,157.46,89321.0,154.9827,155.1007,154.7564,154.8843,89321.0
2022-01-07 11:15:00,157.47,157.58,157.14,157.32,89553.0,154.8942,155.0024,154.5696,154.7466,89553.0
2022-01-07 11:20:00,157.35,157.72,157.31,157.7,53075.0,154.7761,155.1401,154.7368,155.1204,53075.0
2022-01-07 11:25:00,157.64,157.85,157.52,157.84,12905.0,155.0614,155.2679,154.9433,155.2581,12905.0
2022-01-07 11:30:00,157.81,158.12,157.78,157.95,43531.0,155.2286,155.5335,155.1991,155.3663,43531.0
2022-01-07 11:35:00,157.97,158.16,157.94,158.14,36753.0,155.386,155.5729,155.3565,155.5532,36753.0
2022-01-07 11:40:00,158.11,158.38,158.07,158.3,39874.0,155.5237,155.7893,155.4843,155.7106,39874.0
2022-01-07 11:45:00,158.32,158.81,158.3,158.8,65894.0,155.7302,156.2122,155.7106,156.2024,65894.0
2022-01-07 11:50:00,158.79,158.93,158.66,158.89,89419.0,156.1926,156.3303,156.0647,156.2909,89419.0
2022-01-07 11:55:00,158.89,158.95,158.77,158.78,87198.0,156.2909,156.3499,156.1729,156.1827,87198.0
2022-01-07 12:00:00,158.78,158.87,158.73,158.82,35471.0,156.1827,156.2713,156.1335,156.2221,35471.0
2022-01-07 12:05:00,158.81,159.13,158.74,159.13,79881.0,156.2122,156.527,156.1434,156.527,79881.0
2022-01-07 12:10:00,159.13,159.3,159.06,159.2,87856.0,156.527,156.6942,156.4581,156.5959,87856.0
2022-01-07 12:15:00,159.18,159.29,158.83,158.85,89368.0,156.5762,156.6844,156.2319,156.2516,89368.0
2022-01-07 12:20:00,158.86,158.91,158.61,158.72,29873.0,156.2614,156.3106,156.0155,156.1237,29873.0
2022-01-07 12:25:00,158.71,158.74,158.58,158.69,25540.0,156.1139,156.1434,155.986,156.0942,25540.0
2022-01-07 12:30:00,158.66,158.78,158.56,158.72,37850.0,156.0647,156.1827,155.9663,156.1237,37850.0
2022-01-07 12:35:00,158.76,158.85,158.65,158.76,41602.0,156.1631,156.2516,156.0549,156.1631,41602.0
2022-01-07 12:40:00,158.78,158.88,158.69,158.69,24356.0,156.1827,156.2811,156.0942,156.0942,24356.0
2022-01-07 12:45:00,158.69,158.85,158.63,158.67,27290.0,156.0942,156.2516,156.0352,156.0745,27290.0
2022-01-07 12:50:00,158.66,158.78,158.61,158.75,38295.0,156.0647,156.1827,156.0155,156.1532,38295.0
2022-01-07 12:55:00,158.69,158.78,158.64,158.76,28459.0,156.0942,156.1827,156.045,156.1631,28459.0
2022-01-07 13:00:00,158.76,159.13,158.76,158.97,70165.0,156.1631,156.527,156.1631,156.3696,70165.0
2022-01-07 13:05:00,158.97,159.12,158.96,159.09,52607.0,156.3696,156.5172,156.3598,156.4877,52607.0
2022-01-07 13:10:00,159.09,159.12,158.93,159.01,33813.0,156.4877,156.5172,156.3303,156.409,33813.0
2022-01-07 13:15:00,159.01,159.19,158.96,159.18,65241.0,156.409,156.586,156.3598,156.5762,65241.0
2022-01-07 13:20:00,159.18,159.2,158.72,158.75,60861.0,156.5762,156.5959,156.1237,156.1532,60861.0
2022-01-07 13:25:00,158.75,158.85,158.68,158.78,37634.0,156.1532,156.2516,156.0844,156.1827,37634.0
2022-01-07 13:30:00,158.76,158.98,158.71,158.96,36848.0,156.1631,156.3795,156.1139,156.3598,36848.0
2022-01-07 13:35:00,158.96,159.04,158.72,158.79,44534.0,156.3598,156.4385,156.1237,156.1926,44534.0
2022-01-07 13:40:00,158.79,158.9,158.75,158.87,33746.0,156.1926,156.3008,156.1532,156.2713,33746.0
2022-01-07 13:45:00,158.85,158.94,158.79,158.88,44242.0,156.2516,156.3401,156.1926,156.2811,44242.0
2022-01-07 13:50:00,158.88,159.05,158.74,158.86,56104.0,156.2811,156.4483,156.1434,156.2614,56104.0
2022-01-07 13:55:00,158.87,159.05,158.87,158.89,41306.0,156.2713,156.4483,156.2713,156.2909,41306.0
2022-01-07 14:00:00,158.9,158.97,158.71,158.77,67133.0,156.3008,156.3696,156.1139,156.1729,67133.0
2022-01-07 14:05:00,158.78,158.8,158.59,158.7,49121.0,156.1827,156.2024,155.9958,156.104,49121.0
2022-01-07 14:10:00,158.71,158.78,158.69,158.75,39178.0,156.1139,156.1827,156.0942,156.1532,39178.0
2022-01-07 14:15:00,158.75,158.84,158.72,158.78,27892.0,156.1532,156.2417,156.1237,156.1827,27892.0
2022-01-07 14:20:00,158.77,158.77,158.31,158.31,44681.0,156.1729,156.1729,155.7204,155.7204,44681.0
2022-01-07 14:25:00,158.28,158.4,158.27,158.38,38969.0,155.6909,155.8089,155.6811,155.7893,38969.0
2022-01-07 14:30:00,158.36,158.37,158.17,158.35,71984.0,155.7696,155.7794,155.5827,155.7598,71984.0
2022-01-07 14:35:00,158.36,158.44,158.27,158.4,39874.0,155.7696,155.8483,155.6811,155.8089,39874.0
2022-01-07 14:40:00,158.39,158.53,158.3,158.39,28982.0,155.7991,155.9368,155.7106,155.7991,28982.0
2022-01-07 14:45:00,158.4,158.51,158.26,158.28,48725.0,155.8089,155.9171,155.6712,155.6909,48725.0
2022-01-07 14:50:00,158.29,158.43,158.27,158.35,36849.0,155.7007,155.8385,155.6811,155.7598,36849.0
2022-01-07 14:55:00,158.34,158.47,158.33,158.4,27331.0,155.7499,155.8778,155.7401,155.8089,27331.0
2022-01-07 15:00:00,158.4,158.62,158.4,158.56,24539.0,155.8089,156.0253,155.8089,155.9663,24539.0
2022-01-07 15:05:00,158.55,158.67,158.43,158.5,38047.0,155.9565,156.0745,155.8385,155.9073,38047.0
2022-01-07 15:10:00,158.5,158.5,158.2,158.28,32613.0,155.9073,155.9073,155.6122,155.6909,32613.0
2022-01-07 15:15:00,158.3,158.37,158.2,158.34,34940.0,155.7106,155.7794,155.6122,155.7499,34940.0
2022-01-07 15:20:00,158.35,158.4,158.25,158.27,35755.0,155.7598,155.8089,155.6614,155.6811,35755.0
2022-01-07 15:25:00,158.27,158.34,158.17,158.34,31512.0,155.6811,155.7499,155.5827,155.7499,31512.0
2022-01-07 15:30:00,158.33,158.5,158.3,158.33,56636.0,155.7401,155.9073,155.7106,155.7401,56636.0
2022-01-07 15:35:00,158.32,158.42,158.25,158.37,51092.0,155.7302,155.8286,155.6614,155.7794,51092.0
2022-01-07 15:40:00,158.38,158.57,158.32,158.35,55806.0,155.7893,155.9762,155.7302,155.7598,55806.0
2022-01-07 15:45:00,158.34,158.45,158.2,158.21,82080.0,155.7499,155.8581,155.6122,155.622,82080.0
2022-01-07 15:50:00,158.2,158.35,158.12,158.15,91921.0,155.6122,155.7598,155.5335,155.563,91921.0
2022-01-07 15:55:00,158.14,158.27,157.81,157.85,374264.0,155.5532,155.6811,155.2286,155.2679,374264.0
2022-01-10 09:30:00,157.98,158.27,156.11,156.18,397229.0,155.3958,155.6811,153.5564,153.6253,397229.0
2022-01-10 09:35:00,156.24,156.87,155.9,156.84,125231.0,153.6843,154.304,153.3498,154.2745,125231.0
2022-01-10 09:40:00,156.86,157.04,156.25,156.53,108748.0,154.2941,154.4712,153.6941,153.9695,108748.0
2022-01-10 09:45:00,156.44,156.79,156.23,156.68,86285.0,153.881,154.2253,153.6744,154.1171,86285.0
2022-01-10 09:50:00,156.7,156.78,156.3,156.38,96886.0,154.1367,154.2154,153.7433,153.822,96886.0
2022-01-10 09:55:00,156.38,156.49,156.22,156.44,119568.0,153.822,153.9302,153.6646,153.881,119568.0
2022-01-10 10:00:00,156.36,156.5,155.85,156.02,128801.0,153.8023,153.94,153.3007,153.4679,128801.0
2022-01-10 10:05:00,156.04,156.46,155.95,156.42,132109.0,153.4875,153.9007,153.399,153.8613,132109.0
2022-01-10 10:10:00,156.45,156.45,155.73,155.85,121264.0,153.8908,153.8908,153.1826,153.3007,121264.0
2022-01-10 10:15:00,155.83,156.0,155.44,155.51,128138.0,153.281,153.4482,152.8974,152.9662,128138.0
2022-01-10 10:20:00,155.52,156.09,155.52,155.65,87107.0,152.9761,153.5367,152.9761,153.1039,87107.0
2022-01-10 10:25:00,155.63,155.63,155.3,155.54,81699.0,153.0843,153.0843,152.7596,152.9957,81699.0
2022-01-10 10:30:00,155.55,155.75,155.25,155.26,79254.0,153.0056,153.2023,152.7105,152.7203,79254.0
2022-01-10 10:35:00,155.27,155.3,154.65,154.74,158816.0,152.7301,152.7596,152.1203,152.2088,158816.0
2022-01-10 10:40:00,154.74,155.09,154.66,155.09,101298.0,152.2088,152.5531,152.1301,152.5531,101298.0
2022-01-10 10:45:00,155.08,155.38,155.02,155.07,43230.0,152.5432,152.8383,152.4842,152.5334,43230.0
2022-01-10 10:50:00,155.05,155.49,155.02,155.42,66014.0,152.5137,152.9465,152.4842,152.8777,66014.0
2022-01-10 10:55:00,155.42,155.65,155.22,155.56,49074.0,152.8777,153.1039,152.681,153.0154,49074.0
2022-01-10 11:00:00,155.56,155.58,155.24,155.47,65576.0,153.0154,153.0351,152.7006,152.9269,65576.0
2022-01-10 11:05:00,155.47,155.87,155.36,155.79,71561.0,152.9269,153.3203,152.8187,153.2416,71561.0
2022-01-10 11:10:00,155.76,156.23,155.67,155.89,80699.0,153.2121,153.6744,153.1236,153.34,80699.0
2022-01-10 11:15:00,155.89,156.09,155.6,155.92,55086.0,153.34,153.5367,153.0547,153.3695,55086.0
2022-01-10 11:20:00,155.9,156.24,155.81,156.16,49132.0,153.3498,153.6843,153.2613,153.6056,49132.0
2022-01-10 11:25:00,156.16,156.42,156.09,156.38,42677.0,153.6056,153.8613,153.5367,153.822,42677.0
2022-01-10 11:30:00,156.39,156.47,156.11,156.21,71914.0,153.8318,153.9105,153.5564,153.6548,71914.0
2022-01-10 11:35:00,156.21,156.23,156.03,156.18,53602.0,153.6548,153.6744,153.4777,153.6253,53602.0
2022-01-10 11:40:00,156.15,156.16,155.73,155.94,46184.0,153.5957,153.6056,153.1826,153.3892,46184.0
2022-01-10 11:45:00,156.0,156.09,155.85,155.98,30446.0,153.4482,153.5367,153.3007,153.4285,30446.0
2022-01-10 11:50:00,155.96,156.01,155.83,155.88,26089.0,153.4089,153.458,153.281,153.3302,26089.0
2022-01-10 11:55:00,155.86,156.03,155.81,156.03,37990.0,153.3105,153.4777,153.2613,153.4777,37990.0
2022-01-10 12:00:00,156.02,156.09,155.54,155.67,49679.0,153.4679,153.5367,152.9957,153.1236,49679.0
2022-01-10 12:05:00,155.69,155.78,155.52,155.53,35868.0,153.1433,153.2318,152.9761,152.9859,35868.0
2022-01-10 12:10:00,155.54,155.76,155.54,155.74,30076.0,152.9957,153.2121,152.9957,153.1925,30076.0
2022-01-10 12:15:00,155.69,155.71,155.5,155.54,29649.0,153.1433,153.1629,152.9564,152.9957,29649.0
2022-01-10 12:20:00,155.53,155.75,155.5,155.67,35141.0,152.9859,153.2023,152.9564,153.1236,35141.0
2022-01-10 12:25:00,155.67,155.78,155.6,155.65,18914.0,153.1236,153.2318,153.0547,153.1039,18914.0
2022-01-10 12:30:00,155.62,155.7,155.53,155.64,38188.0,153.0744,153.1531,152.9859,153.0941,38188.0
2022-01-10 12:35:00,155.65,155.75,155.58,155.65,36065.0,153.1039,153.2023,153.0351,153.1039,36065.0
2022-01-10 12:40:00,155.64,155.73,155.33,155.33,30438.0,153.0941,153.1826,152.7892,152.7892,30438.0
2022-01-10 12:45:00,155.32,155.56,155.29,155.36,32903.0,152.7793,153.0154,152.7498,152.8187,32903.0
2022-01-10 12:50:00,155.34,155.85,155.33,155.76,53073.0,152.799,153.3007,152.7892,153.2121,53073.0
2022-01-10 12:55:00,155.73,155.77,155.57,155.63,97940.0,153.1826,153.222,153.0252,153.0843,97940.0
2022-01-10 13:00:00,155.64,155.84,155.54,155.55,44653.0,153.0941,153.2908,152.9957,153.0056,44653.0
2022-01-10 13:05:00,155.57,155.74,155.53,155.65,24956.0,153.0252,153.1925,152.9859,153.1039,24956.0
2022-01-10 13:10:00,155.69,155.8,155.63,155.79,35132.0,153.1433,153.2515,153.0843,153.2416,35132.0
2022-01-10 13:15:00,155.79,156.0,155.7,155.94,30700.0,153.2416,153.4482,153.1531,153.3892,30700.0
2022-01-10 13:20:00,155.96,155.97,155.65,155.73,38096.0,153.4089,153.4187,153.1039,153.1826,38096.0
2022-01-10 13:25:00,155.74,155.81,155.62,155.71,50445.0,153.1925,153.2613,153.0744,153.1629,50445.0
2022-01-10 13:30:00,155.71,155.86,155.67,155.7,39911.0,153.1629,153.3105,153.1236,153.1531,39911.0
2022-01-10 13:35:00,155.73,155.85,155.54,155.55,61185.0,153.1826,153.3007,152.9957,153.0056,61185.0
2022-01-10 13:40:00,155.55,156.0,155.5,155.95,34855.0,153.0056,153.4482,152.9564,153.399,34855.0
2022-01-10 13:45:00,155.95,156.05,155.85,155.9,40960.0,153.399,153.4974,153.3007,153.3498,40960.0
2022-01-10 13:50:00,155.88,156.15,155.87,156.06,43814.0,153.3302,153.5957,153.3203,153.5072,43814.0
2022-01-10 13:55:00,156.08,156.12,155.67,155.83,49762.0,153.5269,153.5662,153.1236,153.281,49762.0
2022-01-10 14:00:00,155.8,155.99,155.72,155.89,35187.0,153.2515,153.4384,153.1728,153.34,35187.0
2022-01-10 14:05:00,155.89,156.15,155.82,156.13,37039.0,153.34,153.5957,153.2711,153.5761,37039.0
2022-01-10 14:10:00,156.14,156.21,156.04,156.04,41168.0,153.5859,153.6548,153.4875,153.4875,41168.0
2022-01-10 14:15:00,155.99,156.14,155.93,155.93,38527.0,153.4384,153.5859,153.3793,153.3793,38527.0
2022-01-10 14:20:00,155.99,156.08,155.95,156.04,41107.0,153.4384,153.5269,153.399,153.4875,41107.0
2022-01-10 14:25:00,156.02,156.2,155.91,156.19,66237.0,153.4679,153.6449,153.3597,153.6351,66237.0
2022-01-10 14:30:00,156.19,156.19,155.94,156.08,35597.0,153.6351,153.6351,153.3892,153.5269,35597.0
2022-01-10 14:35:00,156.08,156.18,155.98,156.14,65265.0,153.5269,153.6253,153.4285,153.5859,65265.0
2022-01-10 14:40:00,156.14,156.3,155.92,155.98,55974.0,153.5859,153.7433,153.3695,153.4285,55974.0
2022-01-10 14:45:00,155.98,156.24,155.97,156.2,54869.0,153.4285,153.6843,153.4187,153.6449,54869.0
2022-01-10 14:50:00,156.18,156.19,155.72,155.81,40676.0,153.6253,153.6351,153.1728,153.2613,40676.0
2022-01-10 14:55:00,155.82,156.21,155.8,156.2,33389.0,153.2711,153.6548,153.2515,153.6449,33389.0
2022-01-10 15:00:00,156.18,156.37,156.04,156.14,59730.0,153.6253,153.8121,153.4875,153.5859,59730.0
2022-01-10 15:05:00,156.18,156.21,155.92,156.1,72565.0,153.6253,153.6548,153.3695,153.5466,72565.0
2022-01-10 15:10:00,156.1,156.37,156.08,156.1,39535.0,153.5466,153.8121,153.5269,153.5466,39535.0
2022-01-10 15:15:00,156.11,156.31,155.97,156.09,43686.0,153.5564,153.7531,153.4187,153.5367,43686.0
2022-01-10 15:20:00,156.07,156.31,156.0,156.3,43866.0,153.5171,153.7531,153.4482,153.7433,43866.0
2022-01-10 15:25:00,156.29,156.34,156.2,156.27,45911.0,153.7335,153.7826,153.6449,153.7138,45911.0
2022-01-10 15:30:00,156.25,156.28,156.0,156.03,92001.0,153.6941,153.7236,153.4482,153.4777,92001.0
2022-01-10 15:35:00,156.03,156.04,155.78,155.82,96833.0,153.4777,153.4875,153.2318,153.2711,96833.0
2022-01-10 15:40:00,155.82,156.1,155.82,156.03,81336.0,153.2711,153.5466,153.2711,153.4777,81336.0
2022-01-10 15:45:00,156.01,156.22,155.97,156.08,102561.0,153.458,153.6646,153.4187,153.5269,102561.0
2022-01-10 15:50:00,156.13,156.45,156.05,156.37,105923.0,153.5761,153.8908,153.4974,153.8121,105923.0
2022-01-10 15:55:00,156.37,156.67,156.34,156.6,249374.0,153.8121,154.1072,153.7826,154.0384,249374.0
2022-01-11 09:30:00,156.62,157.5,156.58,157.15,235984.0,154.0581,154.9237,154.0187,154.5794,235984.0
2022-01-11 09:35:00,157.12,157.16,156.13,156.25,102632.0,154.5499,154.5892,153.5761,153.6941,102632.0
2022-01-11 09:40:00,156.28,156.82,156.06,156.48,96201.0,153.7236,154.2548,153.5072,153.9203,96201.0
2022-01-11 09:45:00,156.43,156.61,156.05,156.55,72344.0,153.8712,154.0482,153.4974,153.9892,72344.0
2022-01-11 09:50:00,156.51,157.19,156.42,156.79,70859.0,153.9499,154.6187,153.8613,154.2253,70859.0
2022-01-11 09:55:00,156.74,156.85,156.53,156.71,37305.0,154.1761,154.2843,153.9695,154.1466,37305.0
2022-01-11 10:00:00,156.66,156.97,156.58,156.92,42563.0,154.0974,154.4023,154.0187,154.3532,42563.0
2022-01-11 10:05:00,156.97,157.29,156.93,157.05,65365.0,154.4023,154.7171,154.363,154.481,65365.0
2022-01-11 10:10:00,157.07,157.2,156.98,157.09,64187.0,154.5007,154.6286,154.4122,154.5204,64187.0
2022-01-11 10:15:00,157.1,157.15,156.67,156.95,50613.0,154.5302,154.5794,154.1072,154.3827,50613.0
2022-01-11 10:20:00,156.93,157.01,156.45,156.45,45878.0,154.363,154.4417,153.8908,153.8908,45878.0
2022-01-11 10:25:00,156.47,156.71,156.28,156.6,39504.0,153.9105,154.1466,153.7236,154.0384,39504.0
2022-01-11 10:30:00,156.66,156.78,156.24,156.25,42334.0,154.0974,154.2154,153.6843,153.6941,42334.0
2022-01-11 10:35:00,156.25,156.3,156.02,156.11,64635.0,153.6941,153.7433,153.4679,153.5564,64635.0
2022-01-11 10:40:00,156.09,156.25,155.94,156.08,56427.0,153.5367,153.6941,153.3892,153.5269,56427.0
2022-01-11 10:45:00,156.07,156.53,156.07,156.33,42409.0,153.5171,153.9695,153.5171,153.7728,42409.0
2022-01-11 10:50:00,156.33,156.44,156.11,156.35,25875.0,153.7728,153.881,153.5564,153.7925,25875.0
2022-01-11 10:55:00,156.37,156.5,156.14,156.31,50538.0,153.8121,153.94,153.5859,153.7531,50538.0
2022-01-11 11:00:00,156.33,156.71,156.25,156.55,60103.0,153.7728,154.1466,153.6941,153.9892,60103.0
2022-01-11 11:05:00,156.53,156.73,156.48,156.53,50409.0,153.9695,154.1663,153.9203,153.9695,50409.0
2022-01-11 11:10:00,156.58,156.78,156.48,156.7,35385.0,154.0187,154.2154,153.9203,154.1367,35385.0
2022-01-11 11:15:00,156.68,157.09,156.64,157.02,48549.0,154.1171,154.5204,154.0777,154.4515,48549.0
2022-01-11 11:20:00,157.06,157.09,156.76,156.89,34175.0,154.4909,154.5204,154.1958,154.3236,34175.0
2022-01-11 11:25:00,156.87,156.99,156.79,156.91,28631.0,154.304,154.422,154.2253,154.3433,28631.0
2022-01-11 11:30:00,156.89,157.06,156.87,157.01,50442.0,154.3236,154.4909,154.304,154.4417,50442.0
2022-01-11 11:35:00,157.0,157.49,157.0,157.43,70519.0,154.4318,154.9138,154.4318,154.8548,70519.0
2022-01-11 11:40:00,157.43,157.69,157.33,157.61,72941.0,154.8548,155.1106,154.7564,155.0319,72941.0
2022-01-11 11:45:00,157.62,157.68,157.33,157.42,61451.0,155.0417,155.1007,154.7564,154.845,61451.0
2022-01-11 11:50:00,157.42,157.58,157.34,157.56,35534.0,154.845,155.0024,154.7663,154.9827,35534.0
2022-01-11 11:55:00,157.54,157.65,157.32,157.45,46478.0,154.963,155.0712,154.7466,154.8745,46478.0
2022-01-11 12:00:00,157.45,157.61,157.38,157.48,44816.0,154.8745,155.0319,154.8056,154.904,44816.0
2022-01-11 12:05:00,157.48,157.52,157.24,157.33,44442.0,154.904,154.9433,154.6679,154.7564,44442.0
2022-01-11 12:10:00,157.32,157.45,157.28,157.42,40246.0,154.7466,154.8745,154.7073,154.845,40246.0
2022-01-11 12:15:00,157.4,157.55,157.32,157.5,36830.0,154.8253,154.9728,154.7466,154.9237,36830.0
2022-01-11 12:20:00,157.49,157.61,157.46,157.58,30514.0,154.9138,155.0319,154.8843,155.0024,30514.0
2022-01-11 12:25:00,157.59,157.62,157.3,157.37,49024.0,155.0122,155.0417,154.7269,154.7958,49024.0
2022-01-11 12:30:00,157.38,157.61,157.29,157.57,26957.0,154.8056,155.0319,154.7171,154.9925,26957.0
2022-01-11 12:35:00,157.59,157.95,157.56,157.9,47112.0,155.0122,155.3663,154.9827,155.3171,47112.0
2022-01-11 12:40:00,157.9,158.19,157.87,158.15,42232.0,155.3171,155.6024,155.2876,155.563,42232.0
2022-01-11 12:45:00,158.15,158.22,157.87,157.89,32890.0,155.563,155.6319,155.2876,155.3073,32890.0
2022-01-11 12:50:00,157.88,157.96,157.78,157.84,28842.0,155.2974,155.3761,155.1991,155.2581,28842.0
2022-01-11 12:55:00,157.85,157.93,157.78,157.89,22611.0,155.2679,155.3466,155.1991,155.3073,22611.0
2022-01-11 13:00:00,157.89,157.89,157.52,157.56,41073.0,155.3073,155.3073,154.9433,154.9827,41073.0
2022-01-11 13:05:00,157.57,157.58,157.42,157.46,26670.0,154.9925,155.0024,154.845,154.8843,26670.0
2022-01-11 13:10:00,157.45,157.6,157.45,157.57,26295.0,154.8745,155.022,154.8745,154.9925,26295.0
2022-01-11 13:15:00,157.56,157.73,157.52,157.7,27499.0,154.9827,155.1499,154.9433,155.1204,27499.0
2022-01-11 13:20:00,157.71,157.94,157.7,157.87,23029.0,155.1302,155.3565,155.1204,155.2876,23029.0
2022-01-11 13:25:00,157.89,157.91,157.81,157.84,26840.0,155.3073,155.327,155.2286,155.2581,26840.0
2022-01-11 13:30:00,157.85,157.88,157.7,157.72,29878.0,155.2679,155.2974,155.1204,155.1401,29878.0
2022-01-11 13:35:00,157.72,157.93,157.72,157.89,19981.0,155.1401,155.3466,155.1401,155.3073,19981.0
2022-01-11 13:40:00,157.84,157.87,157.75,157.82,32930.0,155.2581,155.2876,155.1696,155.2384,32930.0
2022-01-11 13:45:00,157.83,157.91,157.74,157.76,25160.0,155.2483,155.327,155.1597,155.1794,25160.0
2022-01-11 13:50:00,157.77,157.81,157.72,157.8,26226.0,155.1892,155.2286,155.1401,155.2188,26226.0
2022-01-11 13:55:00,157.8,157.9,157.75,157.82,33145.0,155.2188,155.3171,155.1696,155.2384,33145.0
2022-01-11 14:00:00,157.81,157.89,157.72,157.85,49141.0,155.2286,155.3073,155.1401,155.2679,49141.0
2022-01-11 14:05:00,157.85,157.88,157.7,157.81,40164.0,155.2679,155.2974,155.1204,155.2286,40164.0
2022-01-11 14:10:00,157.8,157.84,157.69,157.73,35905.0,155.2188,155.2581,155.1106,155.1499,35905.0
2022-01-11 14:15:00,157.73,157.81,157.65,157.79,24308.0,155.1499,155.2286,155.0712,155.2089,24308.0
2022-01-11 14:20:00,157.78,157.81,157.63,157.75,30960.0,155.1991,155.2286,155.0515,155.1696,30960.0
2022-01-11 14:25:00,157.74,157.82,157.66,157.75,33831.0,155.1597,155.2384,155.081,155.1696,33831.0
2022-01-11 14:30:00,157.75,157.75,157.58,157.6,33394.0,155.1696,155.1696,155.0024,155.022,33394.0
2022-01-11 14:35:00,157.6,157.72,157.49,157.71,24981.0,155.022,155.1401,154.9138,155.1302,24981.0
2022-01-11 14:40:00,157.69,157.85,157.68,157.81,28619.0,155.1106,155.2679,155.1007,155.2286,28619.0
2022-01-11 14:45:00,157.78,157.94,157.76,157.91,30195.0,155.1991,155.3565,155.1794,155.327,30195.0
2022-01-11 14:50:00,157.91,157.93,157.8,157.87,36153.0,155.327,155.3466,155.2188,155.2876,36153.0
2022-01-11 14:55:00,157.86,157.99,157.85,157.87,24137.0,155.2778,155.4056,155.2679,155.2876,24137.0
2022-01-11 15:00:00,157.87,157.92,157.75,157.81,33304.0,155.2876,155.3368,155.1696,155.2286,33304.0
2022-01-11 15:05:00,157.8,157.93,157.72,157.87,33384.0,155.2188,155.3466,155.1401,155.2876,33384.0
2022-01-11 15:10:00,157.85,157.91,157.74,157.9,28011.0,155.2679,155.327,155.1597,155.3171,28011.0
2022-01-11 15:15:00,157.92,158.09,157.91,158.07,52703.0,155.3368,155.504,155.327,155.4843,52703.0
2022-01-11 15:20:00,158.06,158.09,157.97,157.97,35021.0,155.4745,155.504,155.386,155.386,35021.0
2022-01-11 15:25:00,157.98,158.02,157.92,157.99,46152.0,155.3958,155.4352,155.3368,155.4056,46152.0
2022-01-11 15:30:00,157.98,158.05,157.86,157.86,75679.0,155.3958,155.4647,155.2778,155.2778,75679.0
2022-01-11 15:35:00,157.85,157.98,157.72,157.78,69197.0,155.2679,155.3958,155.1401,155.1991,69197.0
2022-01-11 15:40:00,157.78,157.82,157.68,157.71,64679.0,155.1991,155.2384,155.1007,155.1302,64679.0
2022-01-11 15:45:00,157.7,157.75,157.55,157.61,91792.0,155.1204,155.1696,154.9728,155.0319,91792.0
2022-01-11 15:50:00,157.63,157.85,157.45,157.81,100631.0,155.0515,155.2679,154.8745,155.2286,100631.0
2022-01-11 15:55:00,157.81,157.94,157.75,157.89,262005.0,155.2286,155.3565,155.1696,155.3073,262005.0
2022-01-12 09:30:00,158.5,158.99,158.0,158.0,293151.0,155.9073,156.3893,155.4155,155.4155,293151.0
2022-01-12 09:35:00,157.97,158.08,157.6,157.7,91439.0,155.386,155.4942,155.022,155.1204,91439.0
2022-01-12 09:40:00,157.8,157.87,157.45,157.85,119545.0,155.2188,155.2876,154.8745,155.2679,119545.0
2022-01-12 09:45:00,157.85,158.17,157.68,158.15,85257.0,155.2679,155.5827,155.1007,155.563,85257.0
2022-01-12 09:50:00,158.15,158.42,157.98,158.37,117652.0,155.563,155.8286,155.3958,155.7794,117652.0
2022-01-12 09:55:00,158.37,158.38,157.92,158.13,66704.0,155.7794,155.7893,155.3368,155.5434,66704.0
2022-01-12 10:00:00,158.13,158.35,157.66,157.71,56684.0,155.5434,155.7598,155.081,155.1302,56684.0
2022-01-12 10:05:00,157.71,157.71,157.26,157.53,80357.0,155.1302,155.1302,154.6876,154.9532,80357.0
2022-01-12 10:10:00,157.59,157.81,157.48,157.56,61983.0,155.0122,155.2286,154.904,154.9827,61983.0
2022-01-12 10:15:00,157.6,157.65,157.31,157.38,45807.0,155.022,155.0712,154.7368,154.8056,45807.0
2022-01-12 10:20:00,157.37,157.55,157.37,157.39,28701.0,154.7958,154.9728,154.7958,154.8155,28701.0
2022-01-12 10:25:00,157.39,157.56,157.29,157.52,50510.0,154.8155,154.9827,154.7171,154.9433,50510.0
2022-01-12 10:30:00,157.51,157.53,157.02,157.36,68438.0,154.9335,154.9532,154.4515,154.786,68438.0
2022-01-12 10:35:00,157.35,157.43,156.9,156.97,56375.0,154.7761,154.8548,154.3335,154.4023,56375.0
2022-01-12 10:40:00,156.97,156.98,156.33,156.63,104170.0,154.4023,154.4122,153.7728,154.0679,104170.0
2022-01-12 10:45:00,156.63,156.81,156.41,156.47,69456.0,154.0679,154.2449,153.8515,153.9105,69456.0
2022-01-12 10:50:00,156.48,156.83,156.43,156.8,88296.0,153.9203,154.2646,153.8712,154.2351,88296.0
2022-01-12 10:55:00,156.77,156.96,156.71,156.94,67230.0,154.2056,154.3925,154.1466,154.3728,67230.0
2022-01-12 11:00:00,156.94,157.3,156.92,157.17,42783.0,154.3728,154.7269,154.3532,154.5991,42783.0
2022-01-12 11:05:00,157.13,157.22,156.7,157.2,44843.0,154.5597,154.6482,154.1367,154.6286,44843.0
2022-01-12 11:10:00,157.2,157.39,157.15,157.29,56905.0,154.6286,154.8155,154.5794,154.7171,56905.0
2022-01-12 11:15:00,157.29,157.46,157.0,157.35,69442.0,154.7171,154.8843,154.4318,154.7761,69442.0
2022-01-12 11:20:00,157.34,157.62,157.28,157.61,84755.0,154.7663,155.0417,154.7073,155.0319,84755.0
2022-01-12 11:25:00,157.6,157.86,157.58,157.58,47896.0,155.022,155.2778,155.0024,155.0024,47896.0
2022-01-12 11:30:00,157.59,157.78,157.5,157.73,34035.0,155.0122,155.1991,154.9237,155.1499,34035.0
2022-01-12 11:35:00,157.77,157.9,157.72,157.9,18910.0,155.1892,155.3171,155.1401,155.3171,18910.0
2022-01-12 11:40:00,157.92,158.0,157.7,157.74,25970.0,155.3368,155.4155,155.1204,155.1597,25970.0
2022-01-12 11:45:00,157.72,157.77,157.67,157.74,16124.0,155.1401,155.1892,155.0909,155.1597,16124.0
2022-01-12 11:50:00,157.76,157.78,157.71,157.77,16781.0,155.1794,155.1991,155.1302,155.1892,16781.0
2022-01-12 11:55:00,157.77,157.81,157.65,157.81,23424.0,155.1892,155.2286,155.0712,155.2286,23424.0
2022-01-12 12:00:00,157.81,157.89,157.73,157.77,12251.0,155.2286,155.3073,155.1499,155.1892,12251.0
2022-01-12 12:05:00,157.78,157.79,157.46,157.64,26014.0,155.1991,155.2089,154.8843,155.0614,26014.0
2022-01-12 12:10:00,157.64,158.13,157.64,158.09,35197.0,155.0614,155.5434,155.0614,155.504,35197.0
2022-01-12 12:15:00,158.09,158.13,157.85,157.97,32852.0,155.504,155.5434,155.2679,155.386,32852.0
2022-01-12 12:20:00,158.0,158.03,157.89,158.0,19911.0,155.4155,155.445,155.3073,155.4155,19911.0
2022-01-12 12:25:00,157.99,158.1,157.92,157.92,20934.0,155.4056,155.5138,155.3368,155.3368,20934.0
2022-01-12 12:30:00,157.88,157.96,157.88,157.95,14492.0,155.2974,155.3761,155.2974,155.3663,14492.0
2022-01-12 12:35:00,157.94,158.02,157.71,157.75,58784.0,155.3565,155.4352,155.1302,155.1696,58784.0
2022-01-12 12:40:00,157.75,157.96,157.73,157.85,40778.0,155.1696,155.3761,155.1499,155.2679,40778.0
2022-01-12 12:45:00,157.87,157.9,157.78,157.89,14392.0,155.2876,155.3171,155.1991,155.3073,14392.0
2022-01-12 12:50:00,157.9,158.09,157.89,158.08,23388.0,155.3171,155.504,155.3073,155.4942,23388.0
2022-01-12 12:55:00,158.05,158.14,157.98,158.0,18726.0,155.4647,155.5532,155.3958,155.4155,18726.0
2022-01-12 13:00:00,158.02,158.08,157.83,157.85,34739.0,155.4352,155.4942,155.2483,155.2679,34739.0
2022-01-12 13:05:00,157.86,157.96,157.84,157.96,15430.0,155.2778,155.3761,155.2581,155.3761,15430.0
2022-01-12 13:10:00,157.97,157.97,157.72,157.73,22611.0,155.386,155.386,155.1401,155.1499,22611.0
2022-01-12 13:15:00,157.74,157.75,157.65,157.74,25347.0,155.1597,155.1696,155.0712,155.1597,25347.0
2022-01-12 13:20:00,157.75,157.76,157.59,157.62,31120.0,155.1696,155.1794,155.0122,155.0417,31120.0
2022-01-12 13:25:00,157.63,157.77,157.54,157.6,25581.0,155.0515,155.1892,154.963,155.022,25581.0
2022-01-12 13:30:00,157.59,157.72,157.52,157.67,17453.0,155.0122,155.1401,154.9433,155.0909,17453.0
2022-01-12 13:35:00,157.69,157.69,157.55,157.6,15910.0,155.1106,155.1106,154.9728,155.022,15910.0
2022-01-12 13:40:00,157.6,157.74,157.6,157.69,22812.0,155.022,155.1597,155.022,155.1106,22812.0
2022-01-12 13:45:00,157.68,157.83,157.64,157.8,21455.0,155.1007,155.2483,155.0614,155.2188,21455.0
2022-01-12 13:50:00,157.79,157.8,157.58,157.66,27958.0,155.2089,155.2188,155.0024,155.081,27958.0
2022-01-12 13:55:00,157.64,157.67,157.59,157.64,21411.0,155.0614,155.0909,155.0122,155.0614,21411.0
2022-01-12 14:00:00,157.63,157.76,157.56,157.71,116006.0,155.0515,155.1794,154.9827,155.1302,116006.0
2022-01-12 14:05:00,157.7,157.94,157.65,157.85,50194.0,155.1204,155.3565,155.0712,155.2679,50194.0
2022-01-12 14:10:00,157.86,158.02,157.83,157.98,30534.0,155.2778,155.4352,155.2483,155.3958,30534.0
2022-01-12 14:15:00,157.99,158.05,157.9,157.92,29311.0,155.4056,155.4647,155.3171,155.3368,29311.0
2022-01-12 14:20:00,157.92,158.13,157.91,158.12,47304.0,155.3368,155.5434,155.327,155.5335,47304.0
2022-01-12 14:25:00,158.12,158.2,158.04,158.08,38928.0,155.5335,155.6122,155.4548,155.4942,38928.0
2022-01-12 14:30:00,158.09,158.1,157.82,157.86,29926.0,155.504,155.5138,155.2384,155.2778,29926.0
2022-01-12 14:35:00,157.86,157.97,157.83,157.92,25421.0,155.2778,155.386,155.2483,155.3368,25421.0
2022-01-12 14:40:00,157.91,157.94,157.77,157.84,19905.0,155.327,155.3565,155.1892,155.2581,19905.0
2022-01-12 14:45:00,157.84,157.98,157.8,157.95,25514.0,155.2581,155.3958,155.2188,155.3663,25514.0
2022-01-12 14:50:00,157.96,158.14,157.94,158.12,65171.0,155.3761,155.5532,155.3565,155.5335,65171.0
2022-01-12 14:55:00,158.12,158.15,158.03,158.12,30940.0,155.5335,155.563,155.445,155.5335,30940.0
2022-01-12 15:00:00,158.12,158.18,157.92,158.03,29127.0,155.5335,155.5925,155.3368,155.445,29127.0
2022-01-12 15:05:00,158.03,158.05,157.91,157.95,29424.0,155.445,155.4647,155.327,155.3663,29424.0
2022-01-12 15:10:00,157.95,158.1,157.95,158.08,24709.0,155.3663,155.5138,155.3663,155.4942,24709.0
2022-01-12 15:15:00,158.11,158.17,157.99,158.01,30056.0,155.5237,155.5827,155.4056,155.4253,30056.0
2022-01-12 15:20:00,158.01,158.1,157.98,158.03,35983.0,155.4253,155.5138,155.3958,155.445,35983.0
2022-01-12 15:25:00,158.03,158.09,157.93,158.06,31655.0,155.445,155.504,155.3466,155.4745,31655.0
2022-01-12 15:30:00,158.06,158.12,157.88,157.89,171488.0,155.4745,155.5335,155.2974,155.3073,171488.0
2022-01-12 15:35:00,157.89,157.92,157.73,157.79,29323.0,155.3073,155.3368,155.1499,155.2089,29323.0
2022-01-12 15:40:00,157.78,157.81,157.56,157.74,73221.0,155.1991,155.2286,154.9827,155.1597,73221.0
2022-01-12 15:45:00,157.74,157.87,157.58,157.58,76923.0,155.1597,155.2876,155.0024,155.0024,76923.0
2022-01-12 15:50:00,157.58,157.98,157.57,157.96,62556.0,155.0024,155.3958,154.9925,155.3761,62556.0
2022-01-12 15:55:00,157.98,158.09,157.65,157.82,151603.0,155.3958,155.504,155.0712,155.2384,151603.0
2022-01-13 09:30:00,157.7,158.53,157.61,158.09,252910.0,155.1204,155.9368,155.0319,155.504,252910.0
2022-01-13 09:35:00,158.1,158.23,157.82,158.03,94379.0,155.5138,155.6417,155.2384,155.445,94379.0
2022-01-13 09:40:00,158.07,158.28,157.8,158.19,96162.0,155.4843,155.6909,155.2188,155.6024,96162.0
2022-01-13 09:45:00,158.18,158.31,158.04,158.17,78938.0,155.5925,155.7204,155.4548,155.5827,78938.0
2022-01-13 09:50:00,158.15,158.3,157.98,158.2,100380.0,155.563,155.7106,155.3958,155.6122,100380.0
2022-01-13 09:55:00,158.16,158.53,158.05,158.31,128086.0,155.5729,155.9368,155.4647,155.7204,128086.0
2022-01-13 10:00:00,158.33,158.5,157.81,157.88,157394.0,155.7401,155.9073,155.2286,155.2974,157394.0
2022-01-13 10:05:00,157.87,157.89,157.44,157.53,99464.0,155.2876,155.3073,154.8646,154.9532,99464.0
2022-01-13 10:10:00,157.51,157.96,157.47,157.84,88855.0,154.9335,155.3761,154.8942,155.2581,88855.0
2022-01-13 10:15:00,157.81,157.82,157.41,157.48,59914.0,155.2286,155.2384,154.8351,154.904,59914.0
2022-01-13 10:20:00,157.44,157.67,157.34,157.49,79797.0,154.8646,155.0909,154.7663,154.9138,79797.0
2022-01-13 10:25:00,157.48,157.66,157.43,157.63,52557.0,154.904,155.081,154.8548,155.0515,52557.0
2022-01-13 10:30:00,157.63,157.76,157.33,157.53,53323.0,155.0515,155.1794,154.7564,154.9532,53323.0
2022-01-13 10:35:00,157.51,157.65,157.4,157.65,37784.0,154.9335,155.0712,154.8253,155.0712,37784.0
2022-01-13 10:40:00,157.73,157.78,157.37,157.47,83171.0,155.1499,155.1991,154.7958,154.8942,83171.0
2022-01-13 10:45:00,157.45,157.78,157.31,157.66,42739.0,154.8745,155.1991,154.7368,155.081,42739.0
2022-01-13 10:50:00,157.65,157.65,157.27,157.31,45419.0,155.0712,155.0712,154.6974,154.7368,45419.0
2022-01-13 10:55:00,157.33,157.63,157.33,157.46,39816.0,154.7564,155.0515,154.7564,154.8843,39816.0
2022-01-13 11:00:00,157.47,157.8,157.41,157.72,25856.0,154.8942,155.2188,154.8351,155.1401,25856.0
2022-01-13 11:05:00,157.69,157.92,157.56,157.56,102587.0,155.1106,155.3368,154.9827,154.9827,102587.0
2022-01-13 11:10:00,157.51,157.7,157.4,157.62,28469.0,154.9335,155.1204,154.8253,155.0417,28469.0
2022-01-13 11:15:00,157.6,157.77,157.55,157.59,40320.0,155.022,155.1892,154.9728,155.0122,40320.0
2022-01-13 11:20:00,157.6,157.99,157.58,157.92,46554.0,155.022,155.4056,155.0024,155.3368,46554.0
2022-01-13 11:25:00,157.93,158.05,157.85,157.97,40561.0,155.3466,155.4647,155.2679,155.386,40561.0
2022-01-13 11:30:00,157.97,158.1,157.61,157.61,87642.0,155.386,155.5138,155.0319,155.0319,87642.0
2022-01-13 11:35:00,157.59,157.75,157.57,157.71,81645.0,155.0122,155.1696,154.9925,155.1302,81645.0
2022-01-13 11:40:00,157.74,157.76,157.45,157.53,59901.0,155.1597,155.1794,154.8745,154.9532,59901.0
2022-01-13 11:45:00,157.57,158.01,157.56,157.96,71730.0,154.9925,155.4253,154.9827,155.3761,71730.0
2022-01-13 11:50:00,157.95,158.0,157.7,157.85,39141.0,155.3663,155.4155,155.1204,155.2679,39141.0
2022-01-13 11:55:00,157.81,157.81,157.59,157.62,39237.0,155.2286,155.2286,155.0122,155.0417,39237.0
2022-01-13 12:00:00,157.61,157.61,156.91,156.98,72276.0,155.0319,155.0319,154.3433,154.4122,72276.0
2022-01-13 12:05:00,156.95,157.2,156.94,157.2,58143.0,154.3827,154.6286,154.3728,154.6286,58143.0
2022-01-13 12:10:00,157.17,157.26,157.09,157.09,25958.0,154.5991,154.6876,154.5204,154.5204,25958.0
2022-01-13 12:15:00,157.06,157.07,156.63,156.74,65199.0,154.4909,154.5007,154.0679,154.1761,65199.0
2022-01-13 12:20:00,156.73,156.75,156.3,156.55,69291.0,154.1663,154.1859,153.7433,153.9892,69291.0
2022-01-13 12:25:00,156.54,156.8,156.35,156.75,47569.0,153.9794,154.2351,153.7925,154.1859,47569.0
2022-01-13 12:30:00,156.73,156.83,156.52,156.75,27937.0,154.1663,154.2646,153.9597,154.1859,27937.0
2022-01-13 12:35:00,156.73,156.76,156.49,156.64,32775.0,154.1663,154.1958,153.9302,154.0777,32775.0
2022-01-13 12:40:00,156.68,156.7,156.45,156.53,30074.0,154.1171,154.1367,153.8908,153.9695,30074.0
2022-01-13 12:45:00,156.56,156.65,156.38,156.51,37068.0,153.999,154.0876,153.822,153.9499,37068.0
2022-01-13 12:50:00,156.47,156.74,156.45,156.6,62342.0,153.9105,154.1761,153.8908,154.0384,62342.0
2022-01-13 12:55:00,156.59,156.83,156.57,156.81,37397.0,154.0285,154.2646,154.0089,154.2449,37397.0
2022-01-13 13:00:00,156.8,156.8,156.52,156.66,46376.0,154.2351,154.2351,153.9597,154.0974,46376.0
2022-01-13 13:05:00,156.63,156.77,156.63,156.66,36711.0,154.0679,154.2056,154.0679,154.0974,36711.0
2022-01-13 13:10:00,156.62,156.72,156.61,156.67,43980.0,154.0581,154.1564,154.0482,154.1072,43980.0
2022-01-13 13:15:00,156.67,156.7,156.47,156.52,29878.0,154.1072,154.1367,153.9105,153.9597,29878.0
2022-01-13 13:20:00,156.54,156.72,156.53,156.64,46882.0,153.9794,154.1564,153.9695,154.0777,46882.0
2022-01-13 13:25:00,156.63,156.72,156.61,156.68,32667.0,154.0679,154.1564,154.0482,154.1171,32667.0
2022-01-13 13:30:00,156.67,156.67,156.54,156.56,26292.0,154.1072,154.1072,153.9794,153.999,26292.0
2022-01-13 13:35:00,156.55,156.59,156.32,156.32,43238.0,153.9892,154.0285,153.763,153.763,43238.0
2022-01-13 13:40:00,156.3,156.43,156.16,156.18,49188.0,153.7433,153.8712,153.6056,153.6253,49188.0
2022-01-13 13:45:00,156.18,156.23,156.04,156.17,63304.0,153.6253,153.6744,153.4875,153.6154,63304.0
2022-01-13 13:50:00,156.17,156.24,156.12,156.17,41316.0,153.6154,153.6843,153.5662,153.6154,41316.0
2022-01-13 13:55:00,156.18,156.42,156.13,156.35,46431.0,153.6253,153.8613,153.5761,153.7925,46431.0
2022-01-13 14:00:00,156.35,156.53,156.28,156.46,100410.0,153.7925,153.9695,153.7236,153.9007,100410.0
2022-01-13 14:05:00,156.47,156.5,156.22,156.22,34497.0,153.9105,153.94,153.6646,153.6646,34497.0
2022-01-13 14:10:00,156.24,156.31,156.12,156.23,37942.0,153.6843,153.7531,153.5662,153.6744,37942.0
2022-01-13 14:15:00,156.25,156.3,155.96,156.02,61899.0,153.6941,153.7433,153.4089,153.4679,61899.0
2022-01-13 14:20:00,156.01,156.21,155.93,156.16,53396.0,153.458,153.6548,153.3793,153.6056,53396.0
2022-01-13 14:25:00,156.17,156.29,156.08,156.15,41596.0,153.6154,153.7335,153.5269,153.5957,41596.0
2022-01-13 14:30:00,156.18,156.36,156.1,156.27,59136.0,153.6253,153.8023,153.5466,153.7138,59136.0
2022-01-13 14:35:00,156.26,156.31,155.99,156.04,45502.0,153.7039,153.7531,153.4384,153.4875,45502.0
2022-01-13 14:40:00,156.04,156.16,156.0,156.09,44706.0,153.4875,153.6056,153.4482,153.5367,44706.0
2022-01-13 14:45:00,156.08,156.22,156.05,156.14,39421.0,153.5269,153.6646,153.4974,153.5859,39421.0
2022-01-13 14:50:00,156.16,156.31,156.07,156.3,53097.0,153.6056,153.7531,153.5171,153.7433,53097.0
2022-01-13 14:55:00,156.3,156.33,156.2,156.32,69832.0,153.7433,153.7728,153.6449,153.763,69832.0
2022-01-13 15:00:00,156.31,156.31,155.93,156.03,61989.0,153.7531,153.7531,153.3793,153.4777,61989.0
2022-01-13 15:05:00,156.03,156.26,155.99,156.25,28754.0,153.4777,153.7039,153.4384,153.6941,28754.0
2022-01-13 15:10:00,156.24,156.3,156.05,156.09,55054.0,153.6843,153.7433,153.4974,153.5367,55054.0
2022-01-13 15:15:00,156.06,156.15,155.95,155.99,49650.0,153.5072,153.5957,153.399,153.4384,49650.0
2022-01-13 15:20:00,156.0,156.08,155.88,155.9,81153.0,153.4482,153.5269,153.3302,153.3498,81153.0
2022-01-13 15:25:00,155.89,156.08,155.87,156.07,69632.0,153.34,153.5269,153.3203,153.5171,69632.0
2022-01-13 15:30:00,156.07,156.22,156.0,156.18,75830.0,153.5171,153.6646,153.4482,153.6253,75830.0
2022-01-13 15:35:00,156.18,156.18,155.72,155.78,74241.0,153.6253,153.6253,153.1728,153.2318,74241.0
2022-01-13 15:40:00,155.79,155.91,155.69,155.71,104959.0,153.2416,153.3597,153.1433,153.1629,104959.0
2022-01-13 15:45:00,155.71,155.76,155.44,155.48,116306.0,153.1629,153.2121,152.8974,152.9367,116306.0
2022-01-13 15:50:00,155.5,155.54,155.31,155.36,169172.0,152.9564,152.9957,152.7695,152.8187,169172.0
2022-01-13 15:55:00,155.37,155.55,155.17,155.44,579790.0,152.8285,153.0056,152.6318,152.8974,579790.0
2022-01-14 09:30:00,152.35,152.62,150.76,150.86,842560.0,149.8579,150.1235,148.2939,148.3923,842560.0
2022-01-14 09:35:00,150.89,151.55,150.27,150.96,469120.0,148.4218,149.071,147.8119,148.4906,469120.0
2022-01-14 09:40:00,150.96,151.27,150.6,151.09,247120.0,148.4906,148.7956,148.1365,148.6185,247120.0
2022-01-14 09:45:00,151.06,151.46,150.69,150.81,222301.0,148.589,148.9825,148.2251,148.3431,222301.0
2022-01-14 09:50:00,150.8,151.1,150.53,151.03,183183.0,148.3333,148.6284,148.0677,148.5595,183183.0
2022-01-14 09:55:00,151.05,151.23,150.93,151.19,249059.0,148.5792,148.7562,148.4611,148.7169,249059.0
2022-01-14 10:00:00,151.16,151.31,150.95,151.21,181916.0,148.6874,148.8349,148.4808,148.7366,181916.0
2022-01-14 10:05:00,151.19,151.41,151.1,151.29,132724.0,148.7169,148.9333,148.6284,148.8152,132724.0
2022-01-14 10:10:00,151.29,151.38,151.04,151.07,109959.0,148.8152,148.9038,148.5693,148.5988,109959.0
2022-01-14 10:15:00,151.06,151.31,150.71,151.24,217499.0,148.589,148.8349,148.2447,148.7661,217499.0
2022-01-14 10:20:00,151.28,151.28,150.12,150.14,176949.0,148.8054,148.8054,147.6644,147.6841,176949.0
2022-01-14 10:25:00,150.14,150.16,149.72,149.94,326856.0,147.6841,147.7037,147.2709,147.4873,326856.0
2022-01-14 10:30:00,149.93,150.02,149.63,150.02,263336.0,147.4775,147.566,147.1824,147.566,263336.0
2022-01-14 10:35:00,150.01,150.05,149.69,149.86,227118.0,147.5562,147.5955,147.2414,147.4086,227118.0
2022-01-14 10:40:00,149.89,149.89,149.28,149.41,200576.0,147.4381,147.4381,146.8381,146.966,200576.0
2022-01-14 10:45:00,149.42,149.61,149.2,149.59,159586.0,146.9758,147.1627,146.7594,147.1431,159586.0
2022-01-14 10:50:00,149.61,149.66,149.24,149.41,167773.0,147.1627,147.2119,146.7988,146.966,167773.0
2022-01-14 10:55:00,149.4,149.79,149.16,149.28,232558.0,146.9562,147.3398,146.7201,146.8381,232558.0
2022-01-14 11:00:00,149.31,149.47,148.73,148.75,327975.0,146.8676,147.025,146.2971,146.3168,327975.0
2022-01-14 11:05:00,148.74,148.82,148.41,148.51,285871.0,146.307,146.3856,145.9824,146.0807,285871.0
2022-01-14 11:10:00,148.52,148.85,148.47,148.56,205433.0,146.0906,146.4152,146.0414,146.1299,205433.0
2022-01-14 11:15:00,148.54,149.37,148.45,149.35,244199.0,146.1102,146.9267,146.0217,146.907,244199.0
2022-01-14 11:20:00,149.33,149.45,148.89,149.31,178409.0,146.8873,147.0053,146.4545,146.8676,178409.0
2022-01-14 11:25:00,149.32,149.46,149.06,149.1,132997.0,146.8775,147.0152,146.6217,146.6611,132997.0
2022-01-14 11:30:00,149.12,149.19,148.75,148.93,142723.0,146.6807,146.7496,146.3168,146.4938,142723.0
2022-01-14 11:35:00,148.95,149.06,148.8,148.91,125452.0,146.5135,146.6217,146.366,146.4742,125452.0
2022-01-14 11:40:00,148.9,149.66,148.89,149.65,127705.0,146.4643,147.2119,146.4545,147.2021,127705.0
2022-01-14 11:45:00,149.66,149.87,149.53,149.59,91559.0,147.2119,147.4185,147.084,147.1431,91559.0
2022-01-14 11:50:00,149.61,149.72,149.56,149.62,36944.0,147.1627,147.2709,147.1135,147.1726,36944.0
2022-01-14 11:55:00,149.63,149.96,149.45,149.82,117223.0,147.1824,147.507,147.0053,147.3693,117223.0
2022-01-14 12:00:00,149.82,149.86,149.61,149.74,80508.0,147.3693,147.4086,147.1627,147.2906,80508.0
2022-01-14 12:05:00,149.76,149.98,149.64,149.94,46379.0,147.3103,147.5267,147.1922,147.4873,46379.0
2022-01-14 12:10:00,149.94,150.13,149.74,149.76,91873.0,147.4873,147.6742,147.2906,147.3103,91873.0
2022-01-14 12:15:00,149.76,149.95,149.72,149.74,99180.0,147.3103,147.4972,147.2709,147.2906,99180.0
2022-01-14 12:20:00,149.75,150.08,149.61,149.98,105390.0,147.3004,147.625,147.1627,147.5267,105390.0
2022-01-14 12:25:00,149.95,150.18,149.9,150.14,67483.0,147.4972,147.7234,147.448,147.6841,67483.0
2022-01-14 12:30:00,150.13,150.14,149.68,149.74,89929.0,147.6742,147.6841,147.2316,147.2906,89929.0
2022-01-14 12:35:00,149.76,149.84,149.31,149.36,92689.0,147.3103,147.389,146.8676,146.9168,92689.0
2022-01-14 12:40:00,149.33,149.57,149.08,149.54,223048.0,146.8873,147.1234,146.6414,147.0939,223048.0
2022-01-14 12:45:00,149.53,149.6,149.33,149.45,297416.0,147.084,147.1529,146.8873,147.0053,297416.0
2022-01-14 12:50:00,149.5,149.68,149.48,149.63,101422.0,147.0545,147.2316,147.0349,147.1824,101422.0
2022-01-14 12:55:00,149.62,150.0,149.57,149.71,111548.0,147.1726,147.5463,147.1234,147.2611,111548.0
2022-01-14 13:00:00,149.7,149.8,149.54,149.66,69545.0,147.2513,147.3496,147.0939,147.2119,69545.0
2022-01-14 13:05:00,149.66,149.78,149.52,149.58,61105.0,147.2119,147.3299,147.0742,147.1332,61105.0
2022-01-14 13:10:00,149.54,149.72,149.41,149.69,80782.0,147.0939,147.2709,146.966,147.2414,80782.0
2022-01-14 13:15:00,149.68,149.91,149.54,149.89,70947.0,147.2316,147.4578,147.0939,147.4381,70947.0
2022-01-14 13:20:00,149.89,149.93,149.48,149.5,66602.0,147.4381,147.4775,147.0349,147.0545,66602.0
2022-01-14 13:25:00,149.51,149.7,149.5,149.7,48358.0,147.0644,147.2513,147.0545,147.2513,48358.0
2022-01-14 13:30:00,149.68,149.92,149.64,149.79,63414.0,147.2316,147.4677,147.1922,147.3398,63414.0
2022-01-14 13:35:00,149.8,150.27,149.79,150.23,76812.0,147.3496,147.8119,147.3398,147.7726,76812.0
2022-01-14 13:40:00,150.23,150.54,150.1,150.47,82418.0,147.7726,148.0775,147.6447,148.0087,82418.0
2022-01-14 13:45:00,150.45,150.45,150.22,150.31,38444.0,147.989,147.989,147.7627,147.8513,38444.0
2022-01-14 13:50:00,150.3,150.37,150.2,150.35,39874.0,147.8414,147.9103,147.7431,147.8906,39874.0
2022-01-14 13:55:00,150.35,150.52,150.28,150.47,52157.0,147.8906,148.0578,147.8218,148.0087,52157.0
2022-01-14 14:00:00,150.47,150.71,150.35,150.53,62881.0,148.0087,148.2447,147.8906,148.0677,62881.0
2022-01-14 14:05:00,150.55,150.72,150.54,150.62,78598.0,148.0873,148.2546,148.0775,148.1562,78598.0
2022-01-14 14:10:00,150.62,150.62,150.22,150.33,78814.0,148.1562,148.1562,147.7627,147.8709,78814.0
2022-01-14 14:15:00,150.35,150.57,150.3,150.52,59297.0,147.8906,148.107,147.8414,148.0578,59297.0
2022-01-14 14:20:00,150.5,150.55,150.4,150.45,42826.0,148.0382,148.0873,147.9398,147.989,42826.0
2022-01-14 14:25:00,150.43,150.48,150.1,150.1,54980.0,147.9693,148.0185,147.6447,147.6447,54980.0
2022-01-14 14:30:00,150.12,150.5,150.1,150.5,69558.0,147.6644,148.0382,147.6447,148.0382,69558.0
2022-01-14 14:35:00,150.5,150.72,150.47,150.63,59054.0,148.0382,148.2546,148.0087,148.166,59054.0
2022-01-14 14:40:00,150.6,150.64,150.45,150.45,34052.0,148.1365,148.1759,147.989,147.989,34052.0
2022-01-14 14:45:00,150.47,150.74,150.42,150.67,57590.0,148.0087,148.2742,147.9595,148.2054,57590.0
2022-01-14 14:50:00,150.69,150.77,150.6,150.64,50426.0,148.2251,148.3038,148.1365,148.1759,50426.0
2022-01-14 14:55:00,150.64,150.69,150.51,150.51,34100.0,148.1759,148.2251,148.048,148.048,34100.0
2022-01-14 15:00:00,150.53,151.4,150.52,151.27,255561.0,148.0677,148.9234,148.0578,148.7956,255561.0
2022-01-14 15:05:00,151.32,151.42,150.99,151.17,88978.0,148.8448,148.9431,148.5202,148.6972,88978.0
2022-01-14 15:10:00,151.15,151.18,150.95,151.1,78340.0,148.6775,148.707,148.4808,148.6284,78340.0
2022-01-14 15:15:00,151.09,151.54,151.08,151.49,67703.0,148.6185,149.0612,148.6087,149.012,67703.0
2022-01-14 15:20:00,151.49,151.62,151.45,151.48,93080.0,149.012,149.1398,148.9726,149.0021,93080.0
2022-01-14 15:25:00,151.48,151.66,151.27,151.36,113366.0,149.0021,149.1792,148.7956,148.8841,113366.0
2022-01-14 15:30:00,151.37,151.58,151.34,151.55,77459.0,148.8939,149.1005,148.8644,149.071,77459.0
2022-01-14 15:35:00,151.55,151.72,151.51,151.6,78165.0,149.071,149.2382,149.0316,149.1202,78165.0
2022-01-14 15:40:00,151.59,151.85,151.53,151.79,120196.0,149.1103,149.3661,149.0513,149.3071,120196.0
2022-01-14 15:45:00,151.79,152.04,151.64,152.01,192419.0,149.3071,149.553,149.1595,149.5235,192419.0
2022-01-14 15:50:00,152.03,152.27,151.96,152.25,219557.0,149.5431,149.7792,149.4743,149.7595,219557.0
2022-01-14 15:55:00,152.24,152.26,151.92,151.94,507103.0,149.7497,149.7694,149.4349,149.4546,507103.0
2022-01-18 09:30:00,151.11,151.77,150.38,150.54,442955.0,148.6382,149.2874,147.9201,148.0775,442955.0
2022-01-18 09:35:00,150.47,150.62,149.87,150.06,226468.0,148.0087,148.1562,147.4185,147.6054,226468.0
2022-01-18 09:40:00,150.11,150.78,149.83,150.61,162556.0,147.6545,148.3136,147.3791,148.1464,162556.0
2022-01-18 09:45:00,150.6,151.03,150.43,150.52,111334.0,148.1365,148.5595,147.9693,148.0578,111334.0
2022-01-18 09:50:00,150.5,151.61,150.46,151.4,120906.0,148.0382,149.13,147.9988,148.9234,120906.0
2022-01-18 09:55:00,151.36,151.63,151.17,151.54,82355.0,148.8841,149.1497,148.6972,149.0612,82355.0
2022-01-18 10:00:00,151.5,152.07,151.4,151.92,125149.0,149.0218,149.5825,148.9234,149.4349,125149.0
2022-01-18 10:05:00,151.92,152.43,151.9,152.33,93631.0,149.4349,149.9366,149.4153,149.8382,93631.0
2022-01-18 10:10:00,152.37,152.66,152.05,152.16,90862.0,149.8776,150.1628,149.5628,149.671,90862.0
2022-01-18 10:15:00,152.19,152.41,151.66,151.76,132271.0,149.7005,149.9169,149.1792,149.2776,132271.0
2022-01-18 10:20:00,151.75,152.02,151.74,151.93,89183.0,149.2677,149.5333,149.2579,149.4448,89183.0
2022-01-18 10:25:00,151.93,152.21,151.91,152.17,64607.0,149.4448,149.7202,149.4251,149.6808,64607.0
2022-01-18 10:30:00,152.16,152.16,151.79,151.82,48367.0,149.671,149.671,149.3071,149.3366,48367.0
2022-01-18 10:35:00,151.8,151.83,151.38,151.43,81061.0,149.3169,149.3464,148.9038,148.953,81061.0
2022-01-18 10:40:00,151.47,151.61,151.34,151.59,55045.0,148.9923,149.13,148.8644,149.1103,55045.0
2022-01-18 10:45:00,151.57,151.79,151.47,151.68,75962.0,149.0907,149.3071,148.9923,149.1989,75962.0
2022-01-18 10:50:00,151.64,152.0,151.6,151.95,80517.0,149.1595,149.5136,149.1202,149.4644,80517.0
2022-01-18 10:55:00,151.94,152.24,151.85,152.11,96537.0,149.4546,149.7497,149.3661,149.6218,96537.0
2022-01-18 11:00:00,152.12,152.2,151.71,151.81,58296.0,149.6317,149.7104,149.2284,149.3267,58296.0
2022-01-18 11:05:00,151.83,152.16,151.77,152.14,54669.0,149.3464,149.671,149.2874,149.6513,54669.0
2022-01-18 11:10:00,152.11,152.55,152.1,152.53,91954.0,149.6218,150.0546,149.612,150.035,91954.0
2022-01-18 11:15:00,152.52,152.9,152.52,152.77,131330.0,150.0251,150.3989,150.0251,150.271,131330.0
2022-01-18 11:20:00,152.74,152.9,152.57,152.78,105946.0,150.2415,150.3989,150.0743,150.2809,105946.0
2022-01-18 11:25:00,152.78,152.94,152.33,152.35,86865.0,150.2809,150.4383,149.8382,149.8579,86865.0
2022-01-18 11:30:00,152.34,152.34,151.93,152.02,78632.0,149.8481,149.8481,149.4448,149.5333,78632.0
2022-01-18 11:35:00,152.04,152.49,152.02,152.47,83653.0,149.553,149.9956,149.5333,149.9759,83653.0
2022-01-18 11:40:00,152.47,152.71,152.37,152.63,50143.0,149.9759,150.212,149.8776,150.1333,50143.0
2022-01-18 11:45:00,152.63,152.99,152.55,152.87,83352.0,150.1333,150.4874,150.0546,150.3694,83352.0
2022-01-18 11:50:00,152.86,153.05,152.86,152.86,79289.0,150.3596,150.5465,150.3596,150.3596,79289.0
2022-01-18 11:55:00,152.88,152.92,152.59,152.68,63982.0,150.3792,150.4186,150.094,150.1825,63982.0
2022-01-18 12:00:00,152.68,152.7,152.36,152.39,58442.0,150.1825,150.2022,149.8677,149.8973,58442.0
2022-01-18 12:05:00,152.38,152.5,152.26,152.5,74736.0,149.8874,150.0055,149.7694,150.0055,74736.0
2022-01-18 12:10:00,152.5,152.6,152.37,152.57,38858.0,150.0055,150.1038,149.8776,150.0743,38858.0
2022-01-18 12:15:00,152.55,152.97,152.51,152.85,88183.0,150.0546,150.4678,150.0153,150.3497,88183.0
2022-01-18 12:20:00,152.84,153.06,152.6,152.62,77612.0,150.3399,150.5563,150.1038,150.1235,77612.0
2022-01-18 12:25:00,152.63,152.92,152.59,152.87,52137.0,150.1333,150.4186,150.094,150.3694,52137.0
2022-01-18 12:30:00,152.88,152.94,152.7,152.88,88554.0,150.3792,150.4383,150.2022,150.3792,88554.0
2022-01-18 12:35:00,152.89,152.92,152.78,152.86,51782.0,150.3891,150.4186,150.2809,150.3596,51782.0
2022-01-18 12:40:00,152.86,153.13,152.79,152.8,72569.0,150.3596,150.6251,150.2907,150.3005,72569.0
2022-01-18 12:45:00,152.79,152.79,152.5,152.59,59010.0,150.2907,150.2907,150.0055,150.094,59010.0
2022-01-18 12:50:00,152.6,152.62,152.41,152.51,85161.0,150.1038,150.1235,149.9169,150.0153,85161.0
2022-01-18 12:55:00,152.53,152.65,152.46,152.5,42024.0,150.035,150.153,149.9661,150.0055,42024.0
2022-01-18 13:00:00,152.53,152.53,152.29,152.42,55077.0,150.035,150.035,149.7989,149.9268,55077.0
2022-01-18 13:05:00,152.44,152.47,152.22,152.43,39162.0,149.9464,149.9759,149.73,149.9366,39162.0
2022-01-18 13:10:00,152.43,152.56,152.37,152.51,39437.0,149.9366,150.0645,149.8776,150.0153,39437.0
2022-01-18 13:15:00,152.48,152.86,152.48,152.79,81217.0,149.9858,150.3596,149.9858,150.2907,81217.0
2022-01-18 13:20:00,152.76,152.78,152.4,152.45,53406.0,150.2612,150.2809,149.9071,149.9563,53406.0
2022-01-18 13:25:00,152.47,152.54,152.25,152.54,55551.0,149.9759,150.0448,149.7595,150.0448,55551.0
2022-01-18 13:30:00,152.54,152.75,152.49,152.57,42711.0,150.0448,150.2514,149.9956,150.0743,42711.0
2022-01-18 13:35:00,152.58,152.81,152.56,152.81,35083.0,150.0841,150.3104,150.0645,150.3104,35083.0
2022-01-18 13:40:00,152.78,152.94,152.56,152.89,40100.0,150.2809,150.4383,150.0645,150.3891,40100.0
2022-01-18 13:45:00,152.85,152.89,152.56,152.7,38603.0,150.3497,150.3891,150.0645,150.2022,38603.0
2022-01-18 13:50:00,152.69,152.79,152.44,152.45,35306.0,150.1923,150.2907,149.9464,149.9563,35306.0
2022-01-18 13:55:00,152.46,152.59,152.43,152.5,34051.0,149.9661,150.094,149.9366,150.0055,34051.0
2022-01-18 14:00:00,152.49,152.71,152.48,152.7,36779.0,149.9956,150.212,149.9858,150.2022,36779.0
2022-01-18 14:05:00,152.69,152.88,152.69,152.83,26129.0,150.1923,150.3792,150.1923,150.3301,26129.0
2022-01-18 14:10:00,152.81,152.87,152.68,152.69,30084.0,150.3104,150.3694,150.1825,150.1923,30084.0
2022-01-18 14:15:00,152.67,152.78,152.47,152.76,32900.0,150.1727,150.2809,149.9759,150.2612,32900.0
2022-01-18 14:20:00,152.76,152.76,152.53,152.54,35538.0,150.2612,150.2612,150.035,150.0448,35538.0
2022-01-18 14:25:00,152.53,152.56,152.34,152.53,36744.0,150.035,150.0645,149.8481,150.035,36744.0
2022-01-18 14:30:00,152.54,152.77,152.53,152.67,75532.0,150.0448,150.271,150.035,150.1727,75532.0
2022-01-18 14:35:00,152.68,152.82,152.63,152.73,39016.0,150.1825,150.3202,150.1333,150.2317,39016.0
2022-01-18 14:40:00,152.74,152.87,152.7,152.72,51816.0,150.2415,150.3694,150.2022,150.2219,51816.0
2022-01-18 14:45:00,152.72,152.98,152.69,152.94,30746.0,150.2219,150.4776,150.1923,150.4383,30746.0
2022-01-18 14:50:00,152.94,153.12,152.93,153.02,40667.0,150.4383,150.6153,150.4284,150.5169,40667.0
2022-01-18 14:55:00,153.02,153.04,152.86,152.86,37888.0,150.5169,150.5366,150.3596,150.3596,37888.0
2022-01-18 15:00:00,152.88,152.9,152.63,152.69,38376.0,150.3792,150.3989,150.1333,150.1923,38376.0
2022-01-18 15:05:00,152.7,152.74,152.51,152.54,36504.0,150.2022,150.2415,150.0153,150.0448,36504.0
2022-01-18 15:10:00,152.56,152.59,152.36,152.36,42087.0,150.0645,150.094,149.8677,149.8677,42087.0
2022-01-18 15:15:00,152.36,152.38,152.07,152.16,66593.0,149.8677,149.8874,149.5825,149.671,66593.0
2022-01-18 15:20:00,152.14,152.18,151.95,151.95,61881.0,149.6513,149.6907,149.4644,149.4644,61881.0
2022-01-18 15:25:00,151.95,152.2,151.86,152.19,81167.0,149.4644,149.7104,149.3759,149.7005,81167.0
2022-01-18 15:30:00,152.18,152.18,151.84,152.02,85922.0,149.6907,149.6907,149.3562,149.5333,85922.0
2022-01-18 15:35:00,152.03,152.04,151.78,151.83,107705.0,149.5431,149.553,149.2972,149.3464,107705.0
2022-01-18 15:40:00,151.83,151.86,151.64,151.66,108144.0,149.3464,149.3759,149.1595,149.1792,108144.0
2022-01-18 15:45:00,151.65,152.05,151.64,152.05,103541.0,149.1694,149.5628,149.1595,149.5628,103541.0
2022-01-18 15:50:00,152.07,152.19,151.7,151.75,171074.0,149.5825,149.7005,149.2185,149.2677,171074.0
2022-01-18 15:55:00,151.75,152.35,151.73,152.26,460744.0,149.2677,149.8579,149.248,149.7694,460744.0
2022-01-19 09:30:00,150.84,151.82,150.19,151.18,338205.0,148.3726,149.3366,147.7332,148.707,338205.0
2022-01-19 09:35:00,151.11,151.46,150.52,151.25,115158.0,148.6382,148.9825,148.0578,148.7759,115158.0
2022-01-19 09:40:00,151.21,151.58,150.93,151.36,92531.0,148.7366,149.1005,148.4611,148.8841,92531.0
2022-01-19 09:45:00,151.38,151.85,151.27,151.45,62220.0,148.9038,149.3661,148.7956,148.9726,62220.0
2022-01-19 09:50:00,151.47,152.2,151.1,152.15,63311.0,148.9923,149.7104,148.6284,149.6612,63311.0
2022-01-19 09:55:00,152.17,152.26,151.73,151.82,63763.0,149.6808,149.7694,149.248,149.3366,63763.0
2022-01-19 10:00:00,151.82,151.88,151.29,151.62,68887.0,149.3366,149.3956,148.8152,149.1398,68887.0
2022-01-19 10:05:00,151.68,151.69,151.15,151.18,94782.0,149.1989,149.2087,148.6775,148.707,94782.0
2022-01-19 10:10:00,151.18,151.28,150.91,151.03,74795.0,148.707,148.8054,148.4415,148.5595,74795.0
2022-01-19 10:15:00,151.03,151.26,150.67,150.84,76870.0,148.5595,148.7857,148.2054,148.3726,76870.0
2022-01-19 10:20:00,150.86,150.88,150.44,150.46,71061.0,148.3923,148.412,147.9791,147.9988,71061.0
2022-01-19 10:25:00,150.44,150.64,150.2,150.57,91519.0,147.9791,148.1759,147.7431,148.107,91519.0
2022-01-19 10:30:00,150.57,150.76,150.41,150.49,56514.0,148.107,148.2939,147.9496,148.0283,56514.0
2022-01-19 10:35:00,150.45,150.98,150.43,150.98,65353.0,147.989,148.5103,147.9693,148.5103,65353.0
2022-01-19 10:40:00,150.96,150.97,150.63,150.64,65961.0,148.4906,148.5005,148.166,148.1759,65961.0
2022-01-19 10:45:00,150.68,150.76,150.49,150.52,44095.0,148.2152,148.2939,148.0283,148.0578,44095.0
2022-01-19 10:50:00,150.52,150.71,150.45,150.58,102773.0,148.0578,148.2447,147.989,148.1169,102773.0
2022-01-19 10:55:00,150.56,150.9,150.5,150.77,50537.0,148.0972,148.4316,148.0382,148.3038,50537.0
2022-01-19 11:00:00,150.77,150.93,150.7,150.85,39803.0,148.3038,148.4611,148.2349,148.3824,39803.0
2022-01-19 11:05:00,150.82,150.99,150.62,150.98,32355.0,148.3529,148.5202,148.1562,148.5103,32355.0
2022-01-19 11:10:00,150.97,151.16,150.82,151.16,104954.0,148.5005,148.6874,148.3529,148.6874,104954.0
2022-01-19 11:15:00,151.17,151.25,150.97,151.13,50763.0,148.6972,148.7759,148.5005,148.6579,50763.0
2022-01-19 11:20:00,151.12,151.35,151.12,151.19,47379.0,148.648,148.8743,148.648,148.7169,47379.0
2022-01-19 11:25:00,151.18,151.44,151.01,151.28,90663.0,148.707,148.9628,148.5398,148.8054,90663.0
2022-01-19 11:30:00,151.29,151.34,150.71,150.78,44687.0,148.8152,148.8644,148.2447,148.3136,44687.0
2022-01-19 11:35:00,150.78,150.84,150.41,150.54,41667.0,148.3136,148.3726,147.9496,148.0775,41667.0
2022-01-19 11:40:00,150.51,150.65,150.36,150.52,46658.0,148.048,148.1857,147.9005,148.0578,46658.0
2022-01-19 11:45:00,150.5,150.98,150.45,150.97,67120.0,148.0382,148.5103,147.989,148.5005,67120.0
2022-01-19 11:50:00,150.98,151.16,150.97,151.05,40498.0,148.5103,148.6874,148.5005,148.5792,40498.0
2022-01-19 11:55:00,151.06,151.24,151.03,151.2,21560.0,148.589,148.7661,148.5595,148.7267,21560.0
2022-01-19 12:00:00,151.18,151.36,151.18,151.3,22540.0,148.707,148.8841,148.707,148.8251,22540.0
2022-01-19 12:05:00,151.31,151.7,151.3,151.66,32349.0,148.8349,149.2185,148.8251,149.1792,32349.0
2022-01-19 12:10:00,151.66,151.99,151.57,151.96,49564.0,149.1792,149.5038,149.0907,149.4743,49564.0
2022-01-19 12:15:00,151.97,152.25,151.94,151.98,56264.0,149.4841,149.7595,149.4546,149.494,56264.0
2022-01-19 12:20:00,152.0,152.18,151.86,152.08,43581.0,149.5136,149.6907,149.3759,149.5923,43581.0
2022-01-19 12:25:00,152.03,152.26,152.02,152.17,41229.0,149.5431,149.7694,149.5333,149.6808,41229.0
2022-01-19 12:30:00,152.2,152.86,152.14,152.51,447398.0,149.7104,150.3596,149.6513,150.0153,447398.0
2022-01-19 12:35:00,152.53,152.63,152.18,152.43,96916.0,150.035,150.1333,149.6907,149.9366,96916.0
2022-01-19 12:40:00,152.46,152.55,152.19,152.29,43352.0,149.9661,150.0546,149.7005,149.7989,43352.0
2022-01-19 12:45:00,152.35,152.68,152.22,152.64,44126.0,149.8579,150.1825,149.73,150.1432,44126.0
2022-01-19 12:50:00,152.61,152.75,152.55,152.63,26971.0,150.1137,150.2514,150.0546,150.1333,26971.0
2022-01-19 12:55:00,152.64,152.82,152.59,152.78,37842.0,150.1432,150.3202,150.094,150.2809,37842.0
2022-01-19 13:00:00,152.76,152.77,152.42,152.47,54554.0,150.2612,150.271,149.9268,149.9759,54554.0
2022-01-19 13:05:00,152.47,152.47,152.24,152.33,33344.0,149.9759,149.9759,149.7497,149.8382,33344.0
2022-01-19 13:10:00,152.37,152.59,152.33,152.58,39049.0,149.8776,150.094,149.8382,150.0841,39049.0
2022-01-19 13:15:00,152.58,152.67,152.39,152.4,19775.0,150.0841,150.1727,149.8973,149.9071,19775.0
2022-01-19 13:20:00,152.4,152.41,152.17,152.19,27559.0,149.9071,149.9169,149.6808,149.7005,27559.0
2022-01-19 13:25:00,152.21,152.33,152.17,152.2,30993.0,149.7202,149.8382,149.6808,149.7104,30993.0
2022-01-19 13:30:00,152.21,152.35,152.11,152.18,25550.0,149.7202,149.8579,149.6218,149.6907,25550.0
2022-01-19 13:35:00,152.17,152.22,152.09,152.13,24651.0,149.6808,149.73,149.6022,149.6415,24651.0
2022-01-19 13:40:00,152.13,152.16,151.96,152.11,47903.0,149.6415,149.671,149.4743,149.6218,47903.0
2022-01-19 13:45:00,152.12,152.24,151.96,152.02,29751.0,149.6317,149.7497,149.4743,149.5333,29751.0
2022-01-19 13:50:00,152.0,152.01,151.83,151.96,30110.0,149.5136,149.5235,149.3464,149.4743,30110.0
2022-01-19 13:55:00,151.96,152.17,151.76,151.8,31756.0,149.4743,149.6808,149.2776,149.3169,31756.0
2022-01-19 14:00:00,151.75,151.8,151.51,151.55,51272.0,149.2677,149.3169,149.0316,149.071,51272.0
2022-01-19 14:05:00,151.55,151.56,151.18,151.26,57936.0,149.071,149.0808,148.707,148.7857,57936.0
2022-01-19 14:10:00,151.25,151.39,151.24,151.27,28819.0,148.7759,148.9136,148.7661,148.7956,28819.0
2022-01-19 14:15:00,151.26,151.39,151.19,151.19,32425.0,148.7857,148.9136,148.7169,148.7169,32425.0
2022-01-19 14:20:00,151.19,151.2,150.97,151.02,42108.0,148.7169,148.7267,148.5005,148.5497,42108.0
2022-01-19 14:25:00,151.02,151.05,150.85,150.88,46193.0,148.5497,148.5792,148.3824,148.412,46193.0
2022-01-19 14:30:00,150.88,150.94,150.72,150.79,30754.0,148.412,148.471,148.2546,148.3234,30754.0
2022-01-19 14:35:00,150.78,151.03,150.75,150.86,33956.0,148.3136,148.5595,148.2841,148.3923,33956.0
2022-01-19 14:40:00,150.88,151.03,150.85,150.89,58484.0,148.412,148.5595,148.3824,148.4218,58484.0
2022-01-19 14:45:00,150.9,150.92,150.51,150.59,88181.0,148.4316,148.4513,148.048,148.1267,88181.0
2022-01-19 14:50:00,150.59,150.66,150.28,150.43,156285.0,148.1267,148.1955,147.8218,147.9693,156285.0
2022-01-19 14:55:00,150.45,150.78,150.37,150.55,225254.0,147.989,148.3136,147.9103,148.0873,225254.0
2022-01-19 15:00:00,150.56,150.6,150.21,150.23,89106.0,148.0972,148.1365,147.7529,147.7726,89106.0
2022-01-19 15:05:00,150.22,150.51,150.17,150.36,45568.0,147.7627,148.048,147.7136,147.9005,45568.0
2022-01-19 15:10:00,150.36,150.63,150.35,150.53,62491.0,147.9005,148.166,147.8906,148.0677,62491.0
2022-01-19 15:15:00,150.53,150.6,150.41,150.53,55928.0,148.0677,148.1365,147.9496,148.0677,55928.0
2022-01-19 15:20:00,150.53,150.71,150.41,150.65,42477.0,148.0677,148.2447,147.9496,148.1857,42477.0
2022-01-19 15:25:00,150.65,150.67,150.36,150.41,42389.0,148.1857,148.2054,147.9005,147.9496,42389.0
2022-01-19 15:30:00,150.41,150.44,150.1,150.32,66815.0,147.9496,147.9791,147.6447,147.8611,66815.0
2022-01-19 15:35:00,150.33,150.48,150.2,150.34,68299.0,147.8709,148.0185,147.7431,147.8808,68299.0
2022-01-19 15:40:00,150.35,150.64,150.25,150.6,99255.0,147.8906,148.1759,147.7923,148.1365,99255.0
2022-01-19 15:45:00,150.59,150.78,150.54,150.65,83880.0,148.1267,148.3136,148.0775,148.1857,83880.0
2022-01-19 15:50:00,150.63,150.63,150.18,150.28,159285.0,148.166,148.166,147.7234,147.8218,159285.0
2022-01-19 15:55:00,150.26,150.35,149.95,150.13,326482.0,147.8021,147.8906,147.4972,147.6742,326482.0
2022-01-20 09:30:00,150.91,151.99,150.9,151.14,309375.0,148.4415,149.5038,148.4316,148.6677,309375.0
2022-01-20 09:35:00,151.14,152.14,151.14,151.79,316639.0,148.6677,149.6513,148.6677,149.3071,316639.0
2022-01-20 09:40:00,151.8,151.9,151.56,151.74,102481.0,149.3169,149.4153,149.0808,149.2579,102481.0
2022-01-20 09:45:00,151.77,151.91,150.93,151.0,94592.0,149.2874,149.4251,148.4611,148.53,94592.0
2022-01-20 09:50:00,150.98,151.83,150.97,151.74,160032.0,148.5103,149.3464,148.5005,149.2579,160032.0
2022-01-20 09:55:00,151.72,151.95,151.49,151.67,53233.0,149.2382,149.4644,149.012,149.189,53233.0
2022-01-20 10:00:00,151.7,151.72,151.26,151.54,56306.0,149.2185,149.2382,148.7857,149.0612,56306.0
2022-01-20 10:05:00,151.55,151.86,151.39,151.68,59325.0,149.071,149.3759,148.9136,149.1989,59325.0
2022-01-20 10:10:00,151.7,151.95,151.51,151.65,57492.0,149.2185,149.4644,149.0316,149.1694,57492.0
2022-01-20 10:15:00,151.66,151.93,151.54,151.59,63583.0,149.1792,149.4448,149.0612,149.1103,63583.0
2022-01-20 10:20:00,151.62,151.79,151.48,151.67,46189.0,149.1398,149.3071,149.0021,149.189,46189.0
2022-01-20 10:25:00,151.67,151.67,151.36,151.46,40167.0,149.189,149.189,148.8841,148.9825,40167.0
2022-01-20 10:30:00,151.47,152.01,151.47,151.76,62447.0,148.9923,149.5235,148.9923,149.2776,62447.0
2022-01-20 10:35:00,151.8,151.95,151.7,151.92,86564.0,149.3169,149.4644,149.2185,149.4349,86564.0
2022-01-20 10:40:00,151.89,152.03,151.74,151.74,65057.0,149.4054,149.5431,149.2579,149.2579,65057.0
2022-01-20 10:45:00,151.75,152.04,151.65,152.04,108943.0,149.2677,149.553,149.1694,149.553,108943.0
2022-01-20 10:50:00,152.05,152.47,152.03,152.45,79823.0,149.5628,149.9759,149.5431,149.9563,79823.0
2022-01-20 10:55:00,152.42,152.45,152.21,152.34,61448.0,149.9268,149.9563,149.7202,149.8481,61448.0
2022-01-20 11:00:00,152.3,152.66,152.18,152.24,67053.0,149.8087,150.1628,149.6907,149.7497,67053.0
2022-01-20 11:05:00,152.28,152.28,151.89,152.02,47128.0,149.7891,149.7891,149.4054,149.5333,47128.0
2022-01-20 11:10:00,152.0,152.11,151.7,151.87,43585.0,149.5136,149.6218,149.2185,149.3858,43585.0
2022-01-20 11:15:00,151.84,151.91,151.72,151.81,33016.0,149.3562,149.4251,149.2382,149.3267,33016.0
2022-01-20 11:20:00,151.8,151.8,151.4,151.5,45242.0,149.3169,149.3169,148.9234,149.0218,45242.0
2022-01-20 11:25:00,151.5,151.64,151.34,151.53,63087.0,149.0218,149.1595,148.8644,149.0513,63087.0
2022-01-20 11:30:00,151.55,151.75,151.46,151.58,29136.0,149.071,149.2677,148.9825,149.1005,29136.0
2022-01-20 11:35:00,151.59,151.73,151.56,151.73,21873.0,149.1103,149.248,149.0808,149.248,21873.0
2022-01-20 11:40:00,151.71,151.71,151.33,151.37,39583.0,149.2284,149.2284,148.8546,148.8939,39583.0
2022-01-20 11:45:00,151.44,151.81,151.43,151.79,51810.0,148.9628,149.3267,148.953,149.3071,51810.0
2022-01-20 11:50:00,151.8,151.93,151.79,151.88,33784.0,149.3169,149.4448,149.3071,149.3956,33784.0
2022-01-20 11:55:00,151.87,151.92,151.75,151.77,65589.0,149.3858,149.4349,149.2677,149.2874,65589.0
2022-01-20 12:00:00,151.78,151.93,151.77,151.85,32480.0,149.2972,149.4448,149.2874,149.3661,32480.0
2022-01-20 12:05:00,151.85,151.85,151.48,151.52,74481.0,149.3661,149.3661,149.0021,149.0415,74481.0
2022-01-20 12:10:00,151.52,151.53,151.34,151.38,55636.0,149.0415,149.0513,148.8644,148.9038,55636.0
2022-01-20 12:15:00,151.39,151.4,151.11,151.12,63241.0,148.9136,148.9234,148.6382,148.648,63241.0
2022-01-20 12:20:00,151.12,151.23,151.06,151.22,91360.0,148.648,148.7562,148.589,148.7464,91360.0
2022-01-20 12:25:00,151.21,151.33,151.03,151.33,59797.0,148.7366,148.8546,148.5595,148.8546,59797.0
2022-01-20 12:30:00,151.31,151.47,151.28,151.39,46869.0,148.8349,148.9923,148.8054,148.9136,46869.0
2022-01-20 12:35:00,151.38,151.47,151.23,151.27,45057.0,148.9038,148.9923,148.7562,148.7956,45057.0
2022-01-20 12:40:00,151.28,151.4,151.2,151.3,38899.0,148.8054,148.9234,148.7267,148.8251,38899.0
2022-01-20 12:45:00,151.3,151.3,150.99,151.08,35146.0,148.8251,148.8251,148.5202,148.6087,35146.0
2022-01-20 12:50:00,151.08,151.11,150.87,150.94,42373.0,148.6087,148.6382,148.4021,148.471,42373.0
2022-01-20 12:55:00,150.91,151.01,150.87,150.92,39386.0,148.4415,148.5398,148.4021,148.4513,39386.0
2022-01-20 13:00:00,150.93,150.96,150.66,150.67,41378.0,148.4611,148.4906,148.1955,148.2054,41378.0
2022-01-20 13:05:00,150.67,150.73,150.53,150.67,56688.0,148.2054,148.2644,148.0677,148.2054,56688.0
2022-01-20 13:10:00,150.65,150.74,150.61,150.63,30696.0,148.1857,148.2742,148.1464,148.166,30696.0
2022-01-20 13:15:00,150.63,150.7,150.46,150.69,54705.0,148.166,148.2349,147.9988,148.2251,54705.0
2022-01-20 13:20:00,150.68,150.87,150.62,150.71,57404.0,148.2152,148.4021,148.1562,148.2447,57404.0
2022-01-20 13:25:00,150.69,150.93,150.67,150.75,31589.0,148.2251,148.4611,148.2054,148.2841,31589.0
2022-01-20 13:30:00,150.75,150.83,150.55,150.63,59597.0,148.2841,148.3628,148.0873,148.166,59597.0
2022-01-20 13:35:00,150.65,150.85,150.63,150.84,28615.0,148.1857,148.3824,148.166,148.3726,28615.0
2022-01-20 13:40:00,150.84,150.89,150.7,150.73,32064.0,148.3726,148.4218,148.2349,148.2644,32064.0
2022-01-20 13:45:00,150.73,150.86,150.62,150.72,28362.0,148.2644,148.3923,148.1562,148.2546,28362.0
2022-01-20 13:50:00,150.71,150.74,150.63,150.68,44657.0,148.2447,148.2742,148.166,148.2152,44657.0
2022-01-20 13:55:00,150.67,150.73,150.45,150.53,55860.0,148.2054,148.2644,147.989,148.0677,55860.0
2022-01-20 14:00:00,150.54,150.95,150.5,150.94,62962.0,148.0775,148.4808,148.0382,148.471,62962.0
2022-01-20 14:05:00,150.94,151.01,150.87,150.99,40960.0,148.471,148.5398,148.4021,148.5202,40960.0
2022-01-20 14:10:00,150.97,150.98,150.44,150.45,39986.0,148.5005,148.5103,147.9791,147.989,39986.0
2022-01-20 14:15:00,150.47,150.56,150.3,150.41,35194.0,148.0087,148.0972,147.8414,147.9496,35194.0
2022-01-20 14:20:00,150.42,150.5,150.21,150.38,33118.0,147.9595,148.0382,147.7529,147.9201,33118.0
2022-01-20 14:25:00,150.37,150.42,150.31,150.35,30228.0,147.9103,147.9595,147.8513,147.8906,30228.0
2022-01-20 14:30:00,150.38,150.38,150.14,150.23,68902.0,147.9201,147.9201,147.6841,147.7726,68902.0
2022-01-20 14:35:00,150.21,150.27,150.03,150.16,56732.0,147.7529,147.8119,147.5759,147.7037,56732.0
2022-01-20 14:40:00,150.16,150.17,149.98,150.04,48176.0,147.7037,147.7136,147.5267,147.5857,48176.0
2022-01-20 14:45:00,150.05,150.16,149.9,150.1,54241.0,147.5955,147.7037,147.448,147.6447,54241.0
2022-01-20 14:50:00,150.08,150.26,150.06,150.1,65576.0,147.625,147.8021,147.6054,147.6447,65576.0
2022-01-20 14:55:00,150.1,150.18,149.91,149.91,46891.0,147.6447,147.7234,147.4578,147.4578,46891.0
2022-01-20 15:00:00,149.92,150.17,149.85,149.92,71203.0,147.4677,147.7136,147.3988,147.4677,71203.0
2022-01-20 15:05:00,149.92,149.94,149.54,149.59,51298.0,147.4677,147.4873,147.0939,147.1431,51298.0
2022-01-20 15:10:00,149.6,149.87,149.57,149.62,91205.0,147.1529,147.4185,147.1234,147.1726,91205.0
2022-01-20 15:15:00,149.64,149.75,149.5,149.7,65152.0,147.1922,147.3004,147.0545,147.2513,65152.0
2022-01-20 15:20:00,149.72,149.73,149.37,149.41,31903.0,147.2709,147.2808,146.9267,146.966,31903.0
2022-01-20 15:25:00,149.4,149.4,149.12,149.19,172481.0,146.9562,146.9562,146.6807,146.7496,172481.0
2022-01-20 15:30:00,149.16,149.17,148.77,148.79,145395.0,146.7201,146.7299,146.3365,146.3561,145395.0
2022-01-20 15:35:00,148.8,148.89,148.35,148.68,159456.0,146.366,146.4545,145.9233,146.2479,159456.0
2022-01-20 15:40:00,148.67,148.7,148.21,148.42,214596.0,146.2381,146.2676,145.7856,145.9922,214596.0
2022-01-20 15:45:00,148.42,148.42,147.78,147.79,240009.0,145.9922,145.9922,145.3627,145.3725,240009.0
2022-01-20 15:50:00,147.79,148.1,147.47,147.53,249649.0,145.3725,145.6774,145.0577,145.1167,249649.0
2022-01-20 15:55:00,147.54,147.69,147.15,147.58,704856.0,145.1266,145.2741,144.743,145.1659,704856.0
2022-01-21 09:30:00,141.23,141.87,138.84,138.87,2688046.0,138.9198,139.5493,136.5689,136.5984,2688046.0
2022-01-21 09:35:00,138.91,140.12,138.48,139.92,1190362.0,136.6378,137.828,136.2148,137.6312,1190362.0
2022-01-21 09:40:00,139.9,140.08,138.48,138.5,732894.0,137.6116,137.7886,136.2148,136.2345,732894.0
2022-01-21 09:45:00,138.5,139.28,138.19,138.91,785942.0,136.2345,137.0017,135.9295,136.6378,785942.0
2022-01-21 09:50:00,138.86,138.88,138.06,138.09,548611.0,136.5886,136.6082,135.8017,135.8312,548611.0
2022-01-21 09:55:00,138.07,138.19,136.63,136.79,861621.0,135.8115,135.9295,134.395,134.5524,861621.0
2022-01-21 10:00:00,136.82,138.39,136.78,138.38,559743.0,134.5819,136.1263,134.5426,136.1164,559743.0
2022-01-21 10:05:00,138.38,138.59,137.13,137.13,483640.0,136.1164,136.323,134.8869,134.8869,483640.0
2022-01-21 10:10:00,137.13,137.22,136.77,136.81,408538.0,134.8869,134.9754,134.5328,134.5721,408538.0
2022-01-21 10:15:00,136.79,137.84,136.77,137.31,380706.0,134.5524,135.5853,134.5328,135.0639,380706.0
2022-01-21 10:20:00,137.33,137.58,136.86,137.38,332272.0,135.0836,135.3295,134.6213,135.1328,332272.0
2022-01-21 10:25:00,137.36,138.49,137.35,137.86,421848.0,135.1131,136.2246,135.1033,135.6049,421848.0
2022-01-21 10:30:00,137.88,138.68,137.58,138.57,479423.0,135.6246,136.4115,135.3295,136.3033,479423.0
2022-01-21 10:35:00,138.58,138.76,138.08,138.08,387950.0,136.3132,136.4902,135.8213,135.8213,387950.0
2022-01-21 10:40:00,138.08,138.37,137.83,138.28,280477.0,135.8213,136.1066,135.5754,136.0181,280477.0
2022-01-21 10:45:00,138.29,138.96,138.09,138.96,235755.0,136.0279,136.6869,135.8312,136.6869,235755.0
2022-01-21 10:50:00,138.96,139.67,138.94,139.39,486337.0,136.6869,137.3853,136.6673,137.1099,486337.0
2022-01-21 10:55:00,139.38,139.62,138.93,139.1,600100.0,137.1001,137.3361,136.6574,136.8246,600100.0
2022-01-21 11:00:00,139.08,139.39,138.55,138.66,231169.0,136.805,137.1099,136.2836,136.3918,231169.0
2022-01-21 11:05:00,138.68,139.65,138.68,139.64,237261.0,136.4115,137.3656,136.4115,137.3558,237261.0
2022-01-21 11:10:00,139.63,139.75,139.19,139.32,248126.0,137.346,137.464,136.9132,137.041,248126.0
2022-01-21 11:15:00,139.33,140.04,139.31,140.0,276683.0,137.0509,137.7493,137.0312,137.7099,276683.0
2022-01-21 11:20:00,140.0,140.87,139.8,140.67,285709.0,137.7099,138.5657,137.5132,138.369,285709.0
2022-01-21 11:25:00,140.67,140.76,140.17,140.48,275490.0,138.369,138.4575,137.8771,138.1821,275490.0
2022-01-21 11:30:00,140.48,140.99,140.27,140.69,480902.0,138.1821,138.6837,137.9755,138.3886,480902.0
2022-01-21 11:35:00,140.69,140.73,139.92,140.12,300717.0,138.3886,138.428,137.6312,137.828,300717.0
2022-01-21 11:40:00,140.13,140.56,139.95,140.51,158823.0,137.8378,138.2608,137.6607,138.2116,158823.0
2022-01-21 11:45:00,140.51,140.64,140.05,140.29,213063.0,138.2116,138.3395,137.7591,137.9952,213063.0
2022-01-21 11:50:00,140.31,140.49,140.09,140.27,163772.0,138.0149,138.1919,137.7985,137.9755,163772.0
2022-01-21 11:55:00,140.24,140.55,140.09,140.44,164629.0,137.946,138.2509,137.7985,138.1427,164629.0
2022-01-21 12:00:00,140.44,140.68,140.1,140.51,160717.0,138.1427,138.3788,137.8083,138.2116,160717.0
2022-01-21 12:05:00,140.52,141.28,140.48,140.85,364823.0,138.2214,138.969,138.1821,138.546,364823.0
2022-01-21 12:10:00,140.83,140.85,140.08,140.09,206551.0,138.5263,138.546,137.7886,137.7985,206551.0
2022-01-21 12:15:00,140.08,140.16,139.62,139.79,173008.0,137.7886,137.8673,137.3361,137.5034,173008.0
2022-01-21 12:20:00,139.78,140.08,139.61,140.03,117198.0,137.4935,137.7886,137.3263,137.7394,117198.0
2022-01-21 12:25:00,139.99,140.09,139.71,139.71,142243.0,137.7001,137.7985,137.4247,137.4247,142243.0
2022-01-21 12:30:00,139.69,139.98,139.57,139.79,232657.0,137.405,137.6902,137.287,137.5034,232657.0
2022-01-21 12:35:00,139.8,139.92,139.09,139.18,204779.0,137.5132,137.6312,136.8148,136.9033,204779.0
2022-01-21 12:40:00,139.18,139.37,139.03,139.06,115224.0,136.9033,137.0902,136.7558,136.7853,115224.0
2022-01-21 12:45:00,139.09,139.31,138.83,138.88,203785.0,136.8148,137.0312,136.5591,136.6082,203785.0
2022-01-21 12:50:00,138.91,139.16,138.79,138.79,118810.0,136.6378,136.8837,136.5197,136.5197,118810.0
2022-01-21 12:55:00,138.79,138.97,138.52,138.94,206192.0,136.5197,136.6968,136.2541,136.6673,206192.0
2022-01-21 13:00:00,138.94,139.27,138.8,138.89,104003.0,136.6673,136.9919,136.5296,136.6181,104003.0
2022-01-21 13:05:00,138.89,138.98,138.75,138.85,100741.0,136.6181,136.7066,136.4804,136.5787,100741.0
2022-01-21 13:10:00,138.88,139.37,138.87,139.34,160935.0,136.6082,137.0902,136.5984,137.0607,160935.0
2022-01-21 13:15:00,139.36,139.36,138.76,138.86,121119.0,137.0804,137.0804,136.4902,136.5886,121119.0
2022-01-21 13:20:00,138.86,138.87,138.53,138.58,128791.0,136.5886,136.5984,136.264,136.3132,128791.0
2022-01-21 13:25:00,138.57,138.93,138.52,138.59,108360.0,136.3033,136.6574,136.2541,136.323,108360.0
2022-01-21 13:30:00,138.59,138.92,138.53,138.75,119781.0,136.323,136.6476,136.264,136.4804,119781.0
2022-01-21 13:35:00,138.73,139.1,138.6,138.99,73395.0,136.4607,136.8246,136.3328,136.7164,73395.0
2022-01-21 13:40:00,139.01,139.32,138.98,139.17,82729.0,136.7361,137.041,136.7066,136.8935,82729.0
2022-01-21 13:45:00,139.16,139.21,138.8,139.04,87072.0,136.8837,136.9328,136.5296,136.7656,87072.0
2022-01-21 13:50:00,138.99,139.26,138.89,139.0,89877.0,136.7164,136.982,136.6181,136.7263,89877.0
2022-01-21 13:55:00,139.0,139.04,138.64,138.74,91143.0,136.7263,136.7656,136.3722,136.4705,91143.0
2022-01-21 14:00:00,138.78,138.84,138.63,138.77,68197.0,136.5099,136.5689,136.3623,136.5,68197.0
2022-01-21 14:05:00,138.77,139.0,138.65,138.73,146676.0,136.5,136.7263,136.382,136.4607,146676.0
2022-01-21 14:10:00,138.71,138.82,138.52,138.57,96140.0,136.441,136.5492,136.2541,136.3033,96140.0
2022-01-21 14:15:00,138.54,138.63,138.22,138.25,197946.0,136.2738,136.3623,135.959,135.9885,197946.0
2022-01-21 14:20:00,138.25,138.45,138.09,138.42,165088.0,135.9885,136.1853,135.8312,136.1558,165088.0
2022-01-21 14:25:00,138.41,138.43,137.95,137.97,191992.0,136.1459,136.1656,135.6935,135.7131,191992.0
2022-01-21 14:30:00,137.97,138.03,137.84,137.96,139357.0,135.7131,135.7721,135.5853,135.7033,139357.0
2022-01-21 14:35:00,137.95,138.21,137.81,138.09,147295.0,135.6935,135.9492,135.5557,135.8312,147295.0
2022-01-21 14:40:00,138.08,138.21,137.75,137.78,154043.0,135.8213,135.9492,135.4967,135.5262,154043.0
2022-01-21 14:45:00,137.78,137.92,137.7,137.8,188599.0,135.5262,135.6639,135.4475,135.5459,188599.0
2022-01-21 14:50:00,137.8,137.87,137.52,137.54,182723.0,135.5459,135.6148,135.2705,135.2902,182723.0
2022-01-21 14:55:00,137.55,137.57,137.23,137.29,151108.0,135.3,135.3197,134.9852,135.0443,151108.0
2022-01-21 15:00:00,137.29,137.49,137.13,137.44,219658.0,135.0443,135.241,134.8869,135.1918,219658.0
2022-01-21 15:05:00,137.43,137.44,136.98,137.09,330904.0,135.182,135.1918,134.7393,134.8475,330904.0
2022-01-21 15:10:00,137.08,137.25,136.92,137.21,215438.0,134.8377,135.0049,134.6803,134.9656,215438.0
2022-01-21 15:15:00,137.2,137.56,137.01,137.28,276379.0,134.9557,135.3098,134.7688,135.0344,276379.0
2022-01-21 15:20:00,137.3,137.47,137.05,137.44,180163.0,135.0541,135.2213,134.8082,135.1918,180163.0
2022-01-21 15:25:00,137.44,137.59,137.19,137.56,237775.0,135.1918,135.3393,134.9459,135.3098,237775.0
2022-01-21 15:30:00,137.57,137.94,137.54,137.72,220237.0,135.3197,135.6836,135.2902,135.4672,220237.0
2022-01-21 15:35:00,137.73,138.05,137.71,138.02,304294.0,135.4771,135.7918,135.4574,135.7623,304294.0
2022-01-21 15:40:00,138.01,138.41,137.97,138.14,272982.0,135.7525,136.1459,135.7131,135.8803,272982.0
2022-01-21 15:45:00,138.14,138.14,137.77,137.8,380779.0,135.8803,135.8803,135.5164,135.5459,380779.0
2022-01-21 15:50:00,137.81,137.9,137.31,137.33,521107.0,135.5557,135.6443,135.0639,135.0836,521107.0
2022-01-21 15:55:00,137.34,137.85,137.3,137.37,984196.0,135.0934,135.5951,135.0541,135.1229,984196.0
2022-01-24 09:30:00,134.82,134.85,133.09,133.68,1266225.0,132.6147,132.6442,130.913,131.4933,1266225.0
2022-01-24 09:35:00,133.67,134.33,133.43,133.83,606164.0,131.4835,132.1327,131.2474,131.6408,606164.0
2022-01-24 09:40:00,133.88,134.03,132.32,132.44,471358.0,131.69,131.8376,130.1555,130.2736,471358.0
2022-01-24 09:45:00,132.47,133.11,132.16,132.94,296239.0,130.3031,130.9326,129.9982,130.7654,296239.0
2022-01-24 09:50:00,132.96,133.02,132.36,132.63,318256.0,130.7851,130.8441,130.1949,130.4605,318256.0
2022-01-24 09:55:00,132.6,133.25,132.29,132.35,305506.0,130.431,131.0703,130.126,130.1851,305506.0
2022-01-24 10:00:00,132.34,132.84,131.45,131.49,378607.0,130.1752,130.667,129.2998,129.3391,378607.0
2022-01-24 10:05:00,131.49,131.72,131.12,131.16,394919.0,129.3391,129.5654,128.9752,129.0145,394919.0
2022-01-24 10:10:00,131.14,131.24,130.59,131.19,501540.0,128.9949,129.0932,128.4538,129.044,501540.0
2022-01-24 10:15:00,131.2,131.24,130.45,130.55,369945.0,129.0539,129.0932,128.3161,128.4145,369945.0
2022-01-24 10:20:00,130.53,131.92,130.51,131.85,352525.0,128.3948,129.7621,128.3752,129.6932,352525.0
2022-01-24 10:25:00,131.85,132.05,131.39,131.44,355256.0,129.6932,129.89,129.2408,129.2899,355256.0
2022-01-24 10:30:00,131.42,132.09,131.38,131.73,257095.0,129.2703,129.9293,129.2309,129.5752,257095.0
2022-01-24 10:35:00,131.73,132.58,131.53,132.14,315210.0,129.5752,130.4113,129.3785,129.9785,315210.0
2022-01-24 10:40:00,132.11,132.25,131.83,132.11,414530.0,129.949,130.0867,129.6736,129.949,414530.0
2022-01-24 10:45:00,132.09,132.11,131.04,131.22,287521.0,129.9293,129.949,128.8965,129.0735,287521.0
2022-01-24 10:50:00,131.2,132.02,131.08,131.99,224342.0,129.0539,129.8605,128.9358,129.8309,224342.0
2022-01-24 10:55:00,131.97,132.17,131.41,131.52,264609.0,129.8113,130.008,129.2604,129.3686,264609.0
2022-01-24 11:00:00,131.52,131.66,131.12,131.26,215150.0,129.3686,129.5063,128.9752,129.1129,215150.0
2022-01-24 11:05:00,131.25,131.25,130.78,130.86,218553.0,129.1031,129.1031,128.6407,128.7194,218553.0
2022-01-24 11:10:00,130.87,131.05,130.52,130.67,191300.0,128.7293,128.9063,128.385,128.5325,191300.0
2022-01-24 11:15:00,130.66,130.83,130.52,130.77,150490.0,128.5227,128.6899,128.385,128.6309,150490.0
2022-01-24 11:20:00,130.78,131.23,130.76,131.1,727066.0,128.6407,129.0834,128.6211,128.9555,727066.0
2022-01-24 11:25:00,131.08,131.14,130.74,131.0,424084.0,128.9358,128.9949,128.6014,128.8571,424084.0
2022-01-24 11:30:00,130.99,131.04,130.53,130.76,397131.0,128.8473,128.8965,128.3948,128.6211,397131.0
2022-01-24 11:35:00,130.77,131.13,130.33,130.38,284974.0,128.6309,128.985,128.1981,128.2473,284974.0
2022-01-24 11:40:00,130.43,130.5,130.02,130.46,372381.0,128.2965,128.3653,127.8932,128.326,372381.0
2022-01-24 11:45:00,130.48,130.8,129.65,129.65,402539.0,128.3456,128.6604,127.5292,127.5292,402539.0
2022-01-24 11:50:00,129.65,131.22,129.65,131.14,302308.0,127.5292,129.0735,127.5292,128.9949,302308.0
2022-01-24 11:55:00,131.13,131.65,131.05,131.52,308664.0,128.985,129.4965,128.9063,129.3686,308664.0
2022-01-24 12:00:00,131.49,131.5,130.68,130.81,156230.0,129.3391,129.349,128.5424,128.6702,156230.0
2022-01-24 12:05:00,130.84,130.98,130.0,130.3,184655.0,128.6998,128.8375,127.8735,128.1686,184655.0
2022-01-24 12:10:00,130.31,130.38,129.74,129.94,270969.0,128.1784,128.2473,127.6178,127.8145,270969.0
2022-01-24 12:15:00,129.96,129.98,129.35,129.66,341388.0,127.8342,127.8538,127.2341,127.5391,341388.0
2022-01-24 12:20:00,129.61,130.17,129.4,129.65,194971.0,127.4899,128.0407,127.2833,127.5292,194971.0
2022-01-24 12:25:00,129.66,130.14,129.26,130.0,269293.0,127.5391,128.0112,127.1456,127.8735,269293.0
2022-01-24 12:30:00,129.98,130.15,129.7,130.14,287400.0,127.8538,128.021,127.5784,128.0112,287400.0
2022-01-24 12:35:00,130.13,130.15,129.77,129.98,148446.0,128.0014,128.021,127.6473,127.8538,148446.0
2022-01-24 12:40:00,129.98,130.74,129.76,130.58,232003.0,127.8538,128.6014,127.6374,128.444,232003.0
2022-01-24 12:45:00,130.56,130.66,130.21,130.33,243280.0,128.4243,128.5227,128.0801,128.1981,243280.0
2022-01-24 12:50:00,130.32,130.96,129.92,130.89,237821.0,128.1883,128.8178,127.7948,128.7489,237821.0
2022-01-24 12:55:00,130.89,131.32,130.8,131.19,308915.0,128.7489,129.1719,128.6604,129.044,308915.0
2022-01-24 13:00:00,131.19,131.45,130.94,131.44,292773.0,129.044,129.2998,128.7981,129.2899,292773.0
2022-01-24 13:05:00,131.43,132.03,131.21,131.77,243684.0,129.2801,129.8703,129.0637,129.6145,243684.0
2022-01-24 13:10:00,131.79,132.29,131.71,132.28,299832.0,129.6342,130.126,129.5555,130.1162,299832.0
2022-01-24 13:15:00,132.29,132.71,132.16,132.66,217613.0,130.126,130.5392,129.9982,130.49,217613.0
2022-01-24 13:20:00,132.64,132.83,132.09,132.09,186388.0,130.4703,130.6572,129.9293,129.9293,186388.0
2022-01-24 13:25:00,132.09,132.45,131.83,132.05,123517.0,129.9293,130.2834,129.6736,129.89,123517.0
2022-01-24 13:30:00,132.05,133.09,132.02,133.05,162721.0,129.89,130.913,129.8605,130.8736,162721.0
2022-01-24 13:35:00,132.99,133.26,132.51,133.25,116075.0,130.8146,131.0802,130.3424,131.0703,116075.0
2022-01-24 13:40:00,133.25,133.62,133.07,133.57,200459.0,131.0703,131.4343,130.8933,131.3851,200459.0
2022-01-24 13:45:00,133.6,134.03,133.52,134.03,221617.0,131.4146,131.8376,131.3359,131.8376,221617.0
2022-01-24 13:50:00,134.03,134.2,133.8,134.08,162247.0,131.8376,132.0048,131.6113,131.8868,162247.0
2022-01-24 13:55:00,134.08,134.47,133.91,134.44,183611.0,131.8868,132.2704,131.7195,132.2409,183611.0
2022-01-24 14:00:00,134.44,135.11,134.27,134.36,277436.0,132.2409,132.8999,132.0737,132.1622,277436.0
2022-01-24 14:05:00,134.37,134.98,134.26,134.9,226246.0,132.172,132.772,132.0638,132.6933,226246.0
2022-01-24 14:10:00,134.92,135.18,134.16,134.33,262390.0,132.713,132.9688,131.9655,132.1327,262390.0
2022-01-24 14:15:00,134.35,134.5,133.95,134.07,159576.0,132.1523,132.2999,131.7589,131.8769,159576.0
2022-01-24 14:20:00,134.05,134.58,133.6,133.65,152151.0,131.8573,132.3786,131.4146,131.4638,152151.0
2022-01-24 14:25:00,133.61,133.82,133.54,133.57,143616.0,131.4244,131.631,131.3556,131.3851,143616.0
2022-01-24 14:30:00,133.56,133.98,133.52,133.56,115016.0,131.3753,131.7884,131.3359,131.3753,115016.0
2022-01-24 14:35:00,133.59,133.7,133.05,133.22,149744.0,131.4048,131.513,130.8736,131.0408,149744.0
2022-01-24 14:40:00,133.26,133.47,133.16,133.26,116208.0,131.0802,131.2867,130.9818,131.0802,116208.0
2022-01-24 14:45:00,133.23,133.62,132.89,133.52,112644.0,131.0507,131.4343,130.7162,131.3359,112644.0
2022-01-24 14:50:00,133.52,133.92,133.34,133.89,104777.0,131.3359,131.7294,131.1589,131.6999,104777.0
2022-01-24 14:55:00,133.88,134.53,133.63,134.44,133180.0,131.69,132.3294,131.4441,132.2409,133180.0
2022-01-24 15:00:00,134.43,134.85,134.27,134.41,138425.0,132.231,132.6442,132.0737,132.2114,138425.0
2022-01-24 15:05:00,134.38,134.51,134.11,134.46,120463.0,132.1819,132.3097,131.9163,132.2605,120463.0
2022-01-24 15:10:00,134.47,134.83,134.39,134.76,146735.0,132.2704,132.6245,132.1917,132.5556,146735.0
2022-01-24 15:15:00,134.79,135.18,134.38,134.49,239983.0,132.5851,132.9688,132.1819,132.2901,239983.0
2022-01-24 15:20:00,134.53,135.37,134.52,135.21,152889.0,132.3294,133.1557,132.3196,132.9983,152889.0
2022-01-24 15:25:00,135.2,135.38,134.82,134.96,214551.0,132.9884,133.1655,132.6147,132.7524,214551.0
2022-01-24 15:30:00,134.93,135.97,134.76,135.97,247840.0,132.7229,133.7458,132.5556,133.7458,247840.0
2022-01-24 15:35:00,135.97,136.24,135.92,136.17,310375.0,133.7458,134.0114,133.6967,133.9426,310375.0
2022-01-24 15:40:00,136.16,136.32,135.73,135.98,248114.0,133.9327,134.0901,133.5098,133.7557,248114.0
2022-01-24 15:45:00,135.96,136.73,135.93,136.66,252269.0,133.736,134.4934,133.7065,134.4246,252269.0
2022-01-24 15:50:00,136.66,137.48,136.64,137.27,358002.0,134.4246,135.2311,134.4049,135.0246,358002.0
2022-01-24 15:55:00,137.25,137.68,136.94,137.49,782774.0,135.0049,135.4279,134.7,135.241,782774.0
2022-01-25 09:30:00,135.29,135.46,134.61,135.0,577322.0,133.077,133.2442,132.4081,132.7917,577322.0
2022-01-25 09:35:00,134.98,135.56,134.77,135.39,199011.0,132.772,133.3426,132.5655,133.1753,199011.0
2022-01-25 09:40:00,135.36,135.8,134.7,134.9,186496.0,133.1458,133.5786,132.4966,132.6933,186496.0
2022-01-25 09:45:00,134.83,134.85,134.11,134.14,197633.0,132.6245,132.6442,131.9163,131.9458,197633.0
2022-01-25 09:50:00,134.15,134.34,133.3,133.43,210778.0,131.9556,132.1425,131.1195,131.2474,210778.0
2022-01-25 09:55:00,133.4,133.79,133.21,133.32,248298.0,131.2179,131.6015,131.031,131.1392,248298.0
2022-01-25 10:00:00,133.36,133.48,132.63,132.78,197460.0,131.1785,131.2966,130.4605,130.608,197460.0
2022-01-25 10:05:00,132.81,132.91,132.38,132.87,268752.0,130.6375,130.7359,130.2146,130.6966,268752.0
2022-01-25 10:10:00,132.89,133.1,132.42,133.1,167836.0,130.7162,130.9228,130.2539,130.9228,167836.0
2022-01-25 10:15:00,133.09,133.62,132.88,133.33,242435.0,130.913,131.4343,130.7064,131.149,242435.0
2022-01-25 10:20:00,133.33,133.42,133.0,133.07,189639.0,131.149,131.2376,130.8244,130.8933,189639.0
2022-01-25 10:25:00,133.06,134.47,133.0,134.47,115867.0,130.8834,132.2704,130.8244,132.2704,115867.0
2022-01-25 10:30:00,134.41,134.56,134.16,134.3,132057.0,132.2114,132.3589,131.9655,132.1032,132057.0
2022-01-25 10:35:00,134.29,134.55,133.66,134.37,133159.0,132.0933,132.3491,131.4736,132.172,133159.0
2022-01-25 10:40:00,134.35,134.77,133.94,134.77,116239.0,132.1523,132.5655,131.7491,132.5655,116239.0
2022-01-25 10:45:00,134.79,135.28,134.73,135.1,133231.0,132.5851,133.0671,132.5261,132.8901,133231.0
2022-01-25 10:50:00,135.1,135.24,134.72,134.75,119210.0,132.8901,133.0278,132.5163,132.5458,119210.0
2022-01-25 10:55:00,134.79,134.98,134.08,134.16,105480.0,132.5851,132.772,131.8868,131.9655,105480.0
2022-01-25 11:00:00,134.15,134.37,133.87,134.37,98303.0,131.9556,132.172,131.6802,132.172,98303.0
2022-01-25 11:05:00,134.33,134.6,134.11,134.4,68255.0,132.1327,132.3983,131.9163,132.2015,68255.0
2022-01-25 11:10:00,134.5,134.73,134.22,134.34,64180.0,132.2999,132.5261,132.0245,132.1425,64180.0
2022-01-25 11:15:00,134.32,135.05,134.2,134.99,66645.0,132.1228,132.8409,132.0048,132.7819,66645.0
2022-01-25 11:20:00,134.98,135.21,134.85,135.02,52986.0,132.772,132.9983,132.6442,132.8114,52986.0
2022-01-25 11:25:00,135.01,135.13,134.73,134.91,74844.0,132.8015,132.9196,132.5261,132.7032,74844.0
2022-01-25 11:30:00,134.85,134.95,134.35,134.35,61308.0,132.6442,132.7425,132.1523,132.1523,61308.0
2022-01-25 11:35:00,134.35,134.43,133.75,134.02,91646.0,132.1523,132.231,131.5622,131.8277,91646.0
2022-01-25 11:40:00,134.02,134.4,133.87,134.4,63151.0,131.8277,132.2015,131.6802,132.2015,63151.0
2022-01-25 11:45:00,134.36,134.84,134.32,134.69,36236.0,132.1622,132.6343,132.1228,132.4868,36236.0
2022-01-25 11:50:00,134.67,135.01,134.6,134.98,69288.0,132.4671,132.8015,132.3983,132.772,69288.0
2022-01-25 11:55:00,134.94,135.04,134.2,134.25,50349.0,132.7327,132.8311,132.0048,132.054,50349.0
2022-01-25 12:00:00,134.23,134.54,134.18,134.52,58219.0,132.0343,132.3392,131.9851,132.3196,58219.0
2022-01-25 12:05:00,134.58,134.99,134.57,134.64,63010.0,132.3786,132.7819,132.3687,132.4376,63010.0
2022-01-25 12:10:00,134.62,134.67,134.21,134.34,95756.0,132.4179,132.4671,132.0146,132.1425,95756.0
2022-01-25 12:15:00,134.4,134.67,133.77,134.22,111827.0,132.2015,132.4671,131.5818,132.0245,111827.0
2022-01-25 12:20:00,134.21,134.7,134.17,134.61,64891.0,132.0146,132.4966,131.9753,132.4081,64891.0
2022-01-25 12:25:00,134.67,134.8,134.31,134.54,72993.0,132.4671,132.595,132.113,132.3392,72993.0
2022-01-25 12:30:00,134.56,134.56,134.03,134.15,59262.0,132.3589,132.3589,131.8376,131.9556,59262.0
2022-01-25 12:35:00,134.14,134.48,134.13,134.28,74324.0,131.9458,132.2802,131.9359,132.0835,74324.0
2022-01-25 12:40:00,134.25,134.57,134.14,134.52,53270.0,132.054,132.3687,131.9458,132.3196,53270.0
2022-01-25 12:45:00,134.47,134.66,134.09,134.22,38734.0,132.2704,132.4573,131.8966,132.0245,38734.0
2022-01-25 12:50:00,134.24,134.39,134.05,134.24,55274.0,132.0441,132.1917,131.8573,132.0441,55274.0
2022-01-25 12:55:00,134.21,134.27,133.88,134.27,83553.0,132.0146,132.0737,131.69,132.0737,83553.0
2022-01-25 13:00:00,134.25,134.25,133.76,134.12,56431.0,132.054,132.054,131.572,131.9261,56431.0
2022-01-25 13:05:00,134.12,134.3,133.93,134.2,60781.0,131.9261,132.1032,131.7392,132.0048,60781.0
2022-01-25 13:10:00,134.22,134.68,134.03,134.56,38371.0,132.0245,132.4769,131.8376,132.3589,38371.0
2022-01-25 13:15:00,134.55,134.92,134.47,134.88,79339.0,132.3491,132.713,132.2704,132.6737,79339.0
2022-01-25 13:20:00,134.89,134.89,134.59,134.83,40970.0,132.6835,132.6835,132.3884,132.6245,40970.0
2022-01-25 13:25:00,134.81,135.45,134.73,135.41,61252.0,132.6048,133.2344,132.5261,133.195,61252.0
2022-01-25 13:30:00,135.41,135.65,135.22,135.59,51981.0,133.195,133.4311,133.0081,133.3721,51981.0
2022-01-25 13:35:00,135.57,135.84,135.31,135.82,63607.0,133.3524,133.618,133.0966,133.5983,63607.0
2022-01-25 13:40:00,135.84,135.88,135.48,135.69,67366.0,133.618,133.6573,133.2639,133.4704,67366.0
2022-01-25 13:45:00,135.67,136.03,135.54,135.96,82462.0,133.4508,133.8049,133.3229,133.736,82462.0
2022-01-25 13:50:00,135.94,136.38,135.85,136.34,59700.0,133.7163,134.1491,133.6278,134.1098,59700.0
2022-01-25 13:55:00,136.35,136.44,136.24,136.38,89825.0,134.1196,134.2082,134.0114,134.1491,89825.0
2022-01-25 14:00:00,136.38,136.39,136.05,136.08,79894.0,134.1491,134.159,133.8245,133.854,79894.0
2022-01-25 14:05:00,136.09,136.31,135.91,136.12,168460.0,133.8639,134.0803,133.6868,133.8934,168460.0
2022-01-25 14:10:00,136.13,136.54,136.09,136.46,54396.0,133.9032,134.3065,133.8639,134.2278,54396.0
2022-01-25 14:15:00,136.47,136.62,136.32,136.49,103652.0,134.2377,134.3852,134.0901,134.2573,103652.0
2022-01-25 14:20:00,136.5,136.95,136.45,136.75,155527.0,134.2672,134.7098,134.218,134.5131,155527.0
2022-01-25 14:25:00,136.74,136.92,136.49,136.83,112367.0,134.5032,134.6803,134.2573,134.5918,112367.0
2022-01-25 14:30:00,136.83,136.9,136.42,136.51,93966.0,134.5918,134.6606,134.1885,134.277,93966.0
2022-01-25 14:35:00,136.53,136.88,136.5,136.84,91276.0,134.2967,134.641,134.2672,134.6016,91276.0
2022-01-25 14:40:00,136.85,137.25,136.85,137.06,82817.0,134.6114,135.0049,134.6114,134.818,82817.0
2022-01-25 14:45:00,137.06,137.3,137.03,137.13,56319.0,134.818,135.0541,134.7885,134.8869,56319.0
2022-01-25 14:50:00,137.13,137.5,137.01,137.49,118250.0,134.8869,135.2508,134.7688,135.241,118250.0
2022-01-25 14:55:00,137.46,137.75,137.38,137.62,136202.0,135.2115,135.4967,135.1328,135.3689,136202.0
2022-01-25 15:00:00,137.64,137.71,137.2,137.24,80085.0,135.3885,135.4574,134.9557,134.9951,80085.0
2022-01-25 15:05:00,137.26,137.26,136.79,136.87,69856.0,135.0147,135.0147,134.5524,134.6311,69856.0
2022-01-25 15:10:00,136.86,136.95,136.67,136.86,56242.0,134.6213,134.7098,134.4344,134.6213,56242.0
2022-01-25 15:15:00,136.86,137.52,136.84,137.48,62471.0,134.6213,135.2705,134.6016,135.2311,62471.0
2022-01-25 15:20:00,137.5,137.52,136.99,137.03,75355.0,135.2508,135.2705,134.7492,134.7885,75355.0
2022-01-25 15:25:00,137.02,137.03,136.33,136.47,77885.0,134.7787,134.7885,134.1,134.2377,77885.0
2022-01-25 15:30:00,136.53,136.67,136.33,136.4,81163.0,134.2967,134.4344,134.1,134.1688,81163.0
2022-01-25 15:35:00,136.41,136.89,136.19,136.78,79295.0,134.1786,134.6508,133.9622,134.5426,79295.0
2022-01-25 15:40:00,136.78,137.13,136.66,136.76,85719.0,134.5426,134.8869,134.4246,134.5229,85719.0
2022-01-25 15:45:00,136.76,136.99,136.44,136.6,210069.0,134.5229,134.7492,134.2082,134.3655,210069.0
2022-01-25 15:50:00,136.55,136.55,136.03,136.19,148872.0,134.3164,134.3164,133.8049,133.9622,148872.0
2022-01-25 15:55:00,136.18,136.61,136.15,136.52,392661.0,133.9524,134.3754,133.9229,134.2868,392661.0
2022-01-26 09:30:00,137.71,137.8,136.76,136.84,382837.0,135.4574,135.5459,134.5229,134.6016,382837.0
2022-01-26 09:35:00,136.84,136.94,136.36,136.69,150565.0,134.6016,134.7,134.1295,134.4541,150565.0
2022-01-26 09:40:00,136.7,137.34,136.29,136.53,225070.0,134.4639,135.0934,134.0606,134.2967,225070.0
2022-01-26 09:45:00,136.53,137.16,136.53,137.11,175499.0,134.2967,134.9164,134.2967,134.8672,175499.0
2022-01-26 09:50:00,137.13,137.55,136.72,137.42,197214.0,134.8869,135.3,134.4836,135.1721,197214.0
2022-01-26 09:55:00,137.42,137.86,137.21,137.86,123209.0,135.1721,135.6049,134.9656,135.6049,123209.0
2022-01-26 10:00:00,137.85,138.19,137.51,137.97,156074.0,135.5951,135.9295,135.2607,135.7131,156074.0
2022-01-26 10:05:00,137.99,138.13,137.77,138.1,132580.0,135.7328,135.8705,135.5164,135.841,132580.0
2022-01-26 10:10:00,138.1,138.2,137.78,138.07,109967.0,135.841,135.9394,135.5262,135.8115,109967.0
2022-01-26 10:15:00,138.08,138.12,137.69,137.91,207219.0,135.8213,135.8607,135.4377,135.6541,207219.0
2022-01-26 10:20:00,137.96,137.99,137.35,137.39,84632.0,135.7033,135.7328,135.1033,135.1426,84632.0
2022-01-26 10:25:00,137.37,137.54,137.06,137.26,78146.0,135.1229,135.2902,134.818,135.0147,78146.0
2022-01-26 10:30:00,137.2,137.26,136.78,137.05,100004.0,134.9557,135.0147,134.5426,134.8082,100004.0
2022-01-26 10:35:00,137.03,137.16,136.78,136.93,91362.0,134.7885,134.9164,134.5426,134.6901,91362.0
2022-01-26 10:40:00,136.96,137.2,136.49,136.58,101969.0,134.7196,134.9557,134.2573,134.3459,101969.0
2022-01-26 10:45:00,136.55,136.67,136.31,136.67,103767.0,134.3164,134.4344,134.0803,134.4344,103767.0
2022-01-26 10:50:00,136.64,136.86,136.48,136.66,80805.0,134.4049,134.6213,134.2475,134.4246,80805.0
2022-01-26 10:55:00,136.61,136.95,136.38,136.77,62777.0,134.3754,134.7098,134.1491,134.5328,62777.0
2022-01-26 11:00:00,136.72,136.8,136.52,136.63,84411.0,134.4836,134.5623,134.2868,134.395,84411.0
2022-01-26 11:05:00,136.6,137.17,136.57,137.16,70856.0,134.3655,134.9262,134.336,134.9164,70856.0
2022-01-26 11:10:00,137.15,137.21,136.94,137.07,80837.0,134.9065,134.9656,134.7,134.8279,80837.0
2022-01-26 11:15:00,137.08,137.29,136.97,137.15,65757.0,134.8377,135.0443,134.7295,134.9065,65757.0
2022-01-26 11:20:00,137.12,137.76,137.1,137.66,63701.0,134.877,135.5066,134.8574,135.4082,63701.0
2022-01-26 11:25:00,137.67,137.7,137.28,137.34,66027.0,135.418,135.4475,135.0344,135.0934,66027.0
2022-01-26 11:30:00,137.34,137.42,137.01,137.16,68106.0,135.0934,135.1721,134.7688,134.9164,68106.0
2022-01-26 11:35:00,137.17,137.28,136.9,137.09,43751.0,134.9262,135.0344,134.6606,134.8475,43751.0
2022-01-26 11:40:00,137.08,137.26,136.98,137.05,53581.0,134.8377,135.0147,134.7393,134.8082,53581.0
2022-01-26 11:45:00,137.03,137.12,136.74,136.78,75187.0,134.7885,134.877,134.5032,134.5426,75187.0
2022-01-26 11:50:00,136.79,136.89,136.54,136.85,82407.0,134.5524,134.6508,134.3065,134.6114,82407.0
2022-01-26 11:55:00,136.84,137.07,136.83,136.87,40110.0,134.6016,134.8279,134.5918,134.6311,40110.0
2022-01-26 12:00:00,136.9,137.06,136.74,136.87,70526.0,134.6606,134.818,134.5032,134.6311,70526.0
2022-01-26 12:05:00,136.87,137.03,136.82,136.95,44785.0,134.6311,134.7885,134.5819,134.7098,44785.0
2022-01-26 12:10:00,136.94,137.3,136.83,137.16,35956.0,134.7,135.0541,134.5918,134.9164,35956.0
2022-01-26 12:15:00,137.18,137.58,137.12,137.42,91532.0,134.9361,135.3295,134.877,135.1721,91532.0
2022-01-26 12:20:00,137.45,137.51,137.31,137.39,44034.0,135.2016,135.2607,135.0639,135.1426,44034.0
2022-01-26 12:25:00,137.38,137.63,137.3,137.55,40334.0,135.1328,135.3787,135.0541,135.3,40334.0
2022-01-26 12:30:00,137.55,137.59,137.1,137.28,60683.0,135.3,135.3393,134.8574,135.0344,60683.0
2022-01-26 12:35:00,137.31,137.36,137.15,137.17,44168.0,135.0639,135.1131,134.9065,134.9262,44168.0
2022-01-26 12:40:00,137.17,137.41,137.16,137.31,29992.0,134.9262,135.1623,134.9164,135.0639,29992.0
2022-01-26 12:45:00,137.31,137.43,137.06,137.32,57937.0,135.0639,135.182,134.818,135.0738,57937.0
2022-01-26 12:50:00,137.3,137.56,137.23,137.52,47952.0,135.0541,135.3098,134.9852,135.2705,47952.0
2022-01-26 12:55:00,137.56,137.72,137.53,137.68,60112.0,135.3098,135.4672,135.2803,135.4279,60112.0
2022-01-26 13:00:00,137.71,137.71,137.23,137.41,67378.0,135.4574,135.4574,134.9852,135.1623,67378.0
2022-01-26 13:05:00,137.41,137.55,137.27,137.52,51631.0,135.1623,135.3,135.0246,135.2705,51631.0
2022-01-26 13:10:00,137.49,137.64,137.33,137.55,26605.0,135.241,135.3885,135.0836,135.3,26605.0
2022-01-26 13:15:00,137.54,137.69,137.43,137.43,36322.0,135.2902,135.4377,135.182,135.182,36322.0
2022-01-26 13:20:00,137.47,137.47,137.03,137.16,38497.0,135.2213,135.2213,134.7885,134.9164,38497.0
2022-01-26 13:25:00,137.17,137.22,137.01,137.02,51502.0,134.9262,134.9754,134.7688,134.7787,51502.0
2022-01-26 13:30:00,137.01,137.05,136.77,136.77,67638.0,134.7688,134.8082,134.5328,134.5328,67638.0
2022-01-26 13:35:00,136.79,136.86,136.57,136.62,60284.0,134.5524,134.6213,134.336,134.3852,60284.0
2022-01-26 13:40:00,136.6,136.73,136.49,136.53,88821.0,134.3655,134.4934,134.2573,134.2967,88821.0
2022-01-26 13:45:00,136.55,136.63,136.4,136.62,47935.0,134.3164,134.395,134.1688,134.3852,47935.0
2022-01-26 13:50:00,136.62,136.62,136.45,136.51,78284.0,134.3852,134.3852,134.218,134.277,78284.0
2022-01-26 13:55:00,136.5,136.69,136.45,136.53,71121.0,134.2672,134.4541,134.218,134.2967,71121.0
2022-01-26 14:00:00,136.51,137.74,136.33,137.14,153997.0,134.277,135.4869,134.1,134.8967,153997.0
2022-01-26 14:05:00,137.18,137.69,137.13,137.2,81861.0,134.9361,135.4377,134.8869,134.9557,81861.0
2022-01-26 14:10:00,137.24,137.41,135.66,135.88,220414.0,134.9951,135.1623,133.4409,133.6573,220414.0
2022-01-26 14:15:00,135.87,136.29,135.72,136.11,188306.0,133.6475,134.0606,133.4999,133.8836,188306.0
2022-01-26 14:20:00,136.11,136.36,135.93,136.22,79342.0,133.8836,134.1295,133.7065,133.9918,79342.0
2022-01-26 14:25:00,136.26,136.87,136.23,136.62,76198.0,134.0311,134.6311,134.0016,134.3852,76198.0
2022-01-26 14:30:00,136.65,136.74,135.52,135.59,156010.0,134.4147,134.5032,133.3032,133.3721,156010.0
2022-01-26 14:35:00,135.59,136.77,135.41,136.47,228300.0,133.3721,134.5328,133.195,134.2377,228300.0
2022-01-26 14:40:00,136.48,136.66,135.35,135.35,128741.0,134.2475,134.4246,133.136,133.136,128741.0
2022-01-26 14:45:00,135.3,135.39,134.45,134.65,211046.0,133.0868,133.1753,132.2507,132.4474,211046.0
2022-01-26 14:50:00,134.69,135.26,134.56,134.87,133307.0,132.4868,133.0475,132.3589,132.6638,133307.0
2022-01-26 14:55:00,134.85,134.87,134.44,134.82,153362.0,132.6442,132.6638,132.2409,132.6147,153362.0
2022-01-26 15:00:00,134.81,134.85,133.37,133.65,232719.0,132.6048,132.6442,131.1884,131.4638,232719.0
2022-01-26 15:05:00,133.65,133.78,132.6,132.6,409308.0,131.4638,131.5917,130.431,130.431,409308.0
2022-01-26 15:10:00,132.63,133.56,132.61,133.04,205132.0,130.4605,131.3753,130.4408,130.8638,205132.0
2022-01-26 15:15:00,133.02,133.37,132.86,132.89,114007.0,130.8441,131.1884,130.6867,130.7162,114007.0
2022-01-26 15:20:00,132.98,133.05,132.35,132.69,145403.0,130.8048,130.8736,130.1851,130.5195,145403.0
2022-01-26 15:25:00,132.71,133.29,132.26,133.03,214007.0,130.5392,131.1097,130.0965,130.8539,214007.0
2022-01-26 15:30:00,133.03,133.4,132.68,132.89,239891.0,130.8539,131.2179,130.5097,130.7162,239891.0
2022-01-26 15:35:00,132.87,133.13,132.45,132.9,159819.0,130.6966,130.9523,130.2834,130.7261,159819.0
2022-01-26 15:40:00,132.87,133.38,132.61,133.14,155040.0,130.6966,131.1982,130.4408,130.9621,155040.0
2022-01-26 15:45:00,133.15,133.57,132.79,133.15,233067.0,130.972,131.3851,130.6179,130.972,233067.0
2022-01-26 15:50:00,133.23,133.75,132.91,133.66,262003.0,131.0507,131.5622,130.7359,131.4736,262003.0
2022-01-26 15:55:00,133.68,133.94,133.26,133.47,668951.0,131.4933,131.7491,131.0802,131.2867,668951.0
2022-01-27 09:30:00,135.07,135.27,134.02,134.81,415000.0,132.8606,133.0573,131.8277,132.6048,415000.0
2022-01-27 09:35:00,134.78,135.22,134.41,135.11,175984.0,132.5753,133.0081,132.2114,132.8999,175984.0
2022-01-27 09:40:00,135.07,136.23,135.04,136.18,185298.0,132.8606,134.0016,132.8311,133.9524,185298.0
2022-01-27 09:45:00,136.14,136.79,135.71,136.7,127730.0,133.9131,134.5524,133.4901,134.4639,127730.0
2022-01-27 09:50:00,136.72,137.22,136.42,137.09,202285.0,134.4836,134.9754,134.1885,134.8475,202285.0
2022-01-27 09:55:00,137.05,137.25,136.19,136.52,159300.0,134.8082,135.0049,133.9622,134.2868,159300.0
2022-01-27 10:00:00,136.56,137.34,136.0,137.31,233139.0,134.3262,135.0934,133.7754,135.0639,233139.0
2022-01-27 10:05:00,137.3,137.54,136.95,137.34,150739.0,135.0541,135.2902,134.7098,135.0934,150739.0
2022-01-27 10:10:00,137.34,137.64,137.11,137.63,145579.0,135.0934,135.3885,134.8672,135.3787,145579.0
2022-01-27 10:15:00,137.64,137.74,137.05,137.12,103539.0,135.3885,135.4869,134.8082,134.877,103539.0
2022-01-27 10:20:00,137.15,137.28,136.85,136.9,117520.0,134.9065,135.0344,134.6114,134.6606,117520.0
2022-01-27 10:25:00,136.96,137.19,136.66,136.66,124344.0,134.7196,134.9459,134.4246,134.4246,124344.0
2022-01-27 10:30:00,136.66,136.79,136.21,136.5,111256.0,134.4246,134.5524,133.9819,134.2672,111256.0
2022-01-27 10:35:00,136.5,136.63,136.06,136.11,89667.0,134.2672,134.395,133.8344,133.8836,89667.0
2022-01-27 10:40:00,136.15,136.65,136.05,136.63,91240.0,133.9229,134.4147,133.8245,134.395,91240.0
2022-01-27 10:45:00,136.6,136.98,136.59,136.77,61972.0,134.3655,134.7393,134.3557,134.5328,61972.0
2022-01-27 10:50:00,136.75,137.15,136.63,136.77,72935.0,134.5131,134.9065,134.395,134.5328,72935.0
2022-01-27 10:55:00,136.8,137.52,136.76,137.32,62747.0,134.5623,135.2705,134.5229,135.0738,62747.0
2022-01-27 11:00:00,137.35,137.66,137.23,137.3,164313.0,135.1033,135.4082,134.9852,135.0541,164313.0
2022-01-27 11:05:00,137.3,137.45,136.86,136.94,48103.0,135.0541,135.2016,134.6213,134.7,48103.0
2022-01-27 11:10:00,136.96,137.73,136.9,137.53,86304.0,134.7196,135.4771,134.6606,135.2803,86304.0
2022-01-27 11:15:00,137.57,137.57,136.91,137.18,93738.0,135.3197,135.3197,134.6705,134.9361,93738.0
2022-01-27 11:20:00,137.18,137.53,137.1,137.42,58494.0,134.9361,135.2803,134.8574,135.1721,58494.0
2022-01-27 11:25:00,137.44,137.47,136.92,137.11,109052.0,135.1918,135.2213,134.6803,134.8672,109052.0
2022-01-27 11:30:00,137.11,137.77,136.99,137.69,85452.0,134.8672,135.5164,134.7492,135.4377,85452.0
2022-01-27 11:35:00,137.67,137.7,137.31,137.36,71432.0,135.418,135.4475,135.0639,135.1131,71432.0
2022-01-27 11:40:00,137.4,137.75,137.29,137.45,64077.0,135.1525,135.4967,135.0443,135.2016,64077.0
2022-01-27 11:45:00,137.41,137.86,137.41,137.78,56415.0,135.1623,135.6049,135.1623,135.5262,56415.0
2022-01-27 11:50:00,137.79,137.91,137.56,137.59,53245.0,135.5361,135.6541,135.3098,135.3393,53245.0
2022-01-27 11:55:00,137.61,137.8,137.48,137.55,64324.0,135.359,135.5459,135.2311,135.3,64324.0
2022-01-27 12:00:00,137.59,137.59,137.23,137.5,45089.0,135.3393,135.3393,134.9852,135.2508,45089.0
2022-01-27 12:05:00,137.46,137.48,136.93,136.99,45625.0,135.2115,135.2311,134.6901,134.7492,45625.0
2022-01-27 12:10:00,137.02,137.09,136.71,137.03,61093.0,134.7787,134.8475,134.4737,134.7885,61093.0
2022-01-27 12:15:00,136.99,137.03,136.16,136.24,64281.0,134.7492,134.7885,133.9327,134.0114,64281.0
2022-01-27 12:20:00,136.25,136.29,135.95,136.16,96954.0,134.0213,134.0606,133.7262,133.9327,96954.0
2022-01-27 12:25:00,136.18,136.47,136.06,136.18,42469.0,133.9524,134.2377,133.8344,133.9524,42469.0
2022-01-27 12:30:00,136.17,136.24,135.65,135.66,59557.0,133.9426,134.0114,133.4311,133.4409,59557.0
2022-01-27 12:35:00,135.66,135.82,135.42,135.49,76707.0,133.4409,133.5983,133.2048,133.2737,76707.0
2022-01-27 12:40:00,135.48,135.69,135.34,135.4,66092.0,133.2639,133.4704,133.1261,133.1852,66092.0
2022-01-27 12:45:00,135.4,135.4,135.05,135.2,81789.0,133.1852,133.1852,132.8409,132.9884,81789.0
2022-01-27 12:50:00,135.24,135.5,135.2,135.47,43749.0,133.0278,133.2835,132.9884,133.254,43749.0
2022-01-27 12:55:00,135.44,135.66,135.26,135.36,54541.0,133.2245,133.4409,133.0475,133.1458,54541.0
2022-01-27 13:00:00,135.31,135.57,135.02,135.08,73316.0,133.0966,133.3524,132.8114,132.8704,73316.0
2022-01-27 13:05:00,135.06,135.38,134.81,135.2,88103.0,132.8507,133.1655,132.6048,132.9884,88103.0
2022-01-27 13:10:00,135.24,135.48,135.07,135.44,71396.0,133.0278,133.2639,132.8606,133.2245,71396.0
2022-01-27 13:15:00,135.36,135.72,135.2,135.23,68580.0,133.1458,133.4999,132.9884,133.0179,68580.0
2022-01-27 13:20:00,135.25,135.37,134.92,134.99,55696.0,133.0376,133.1557,132.713,132.7819,55696.0
2022-01-27 13:25:00,134.94,135.33,134.94,135.03,52271.0,132.7327,133.1163,132.7327,132.8212,52271.0
2022-01-27 13:30:00,135.08,135.4,134.92,135.38,62246.0,132.8704,133.1852,132.713,133.1655,62246.0
2022-01-27 13:35:00,135.36,135.58,135.1,135.14,46856.0,133.1458,133.3622,132.8901,132.9294,46856.0
2022-01-27 13:40:00,135.15,135.56,135.03,135.36,53119.0,132.9393,133.3426,132.8212,133.1458,53119.0
2022-01-27 13:45:00,135.31,135.79,135.25,135.74,44179.0,133.0966,133.5688,133.0376,133.5196,44179.0
2022-01-27 13:50:00,135.71,135.86,135.52,135.61,47514.0,133.4901,133.6376,133.3032,133.3917,47514.0
2022-01-27 13:55:00,135.68,136.09,135.56,135.86,77395.0,133.4606,133.8639,133.3426,133.6376,77395.0
2022-01-27 14:00:00,135.88,136.64,135.82,136.51,67806.0,133.6573,134.4049,133.5983,134.277,67806.0
2022-01-27 14:05:00,136.49,136.74,136.22,136.48,65889.0,134.2573,134.5032,133.9918,134.2475,65889.0
2022-01-27 14:10:00,136.5,136.7,136.32,136.39,58863.0,134.2672,134.4639,134.0901,134.159,58863.0
2022-01-27 14:15:00,136.43,136.45,135.98,136.14,51545.0,134.1983,134.218,133.7557,133.9131,51545.0
2022-01-27 14:20:00,136.15,136.18,135.58,135.59,41035.0,133.9229,133.9524,133.3622,133.3721,41035.0
2022-01-27 14:25:00,135.61,135.79,135.52,135.65,54776.0,133.3917,133.5688,133.3032,133.4311,54776.0
2022-01-27 14:30:00,135.62,135.89,135.21,135.37,78101.0,133.4016,133.6672,132.9983,133.1557,78101.0
2022-01-27 14:35:00,135.41,135.88,135.38,135.76,57538.0,133.195,133.6573,133.1655,133.5393,57538.0
2022-01-27 14:40:00,135.74,136.17,135.66,135.95,110915.0,133.5196,133.9426,133.4409,133.7262,110915.0
2022-01-27 14:45:00,135.97,136.31,135.89,136.02,58022.0,133.7458,134.0803,133.6672,133.795,58022.0
2022-01-27 14:50:00,136.03,136.03,135.35,135.46,71961.0,133.8049,133.8049,133.136,133.2442,71961.0
2022-01-27 14:55:00,135.44,135.86,135.25,135.76,148209.0,133.2245,133.6376,133.0376,133.5393,148209.0
2022-01-27 15:00:00,135.76,136.08,135.73,135.96,61386.0,133.5393,133.854,133.5098,133.736,61386.0
2022-01-27 15:05:00,135.98,136.18,135.75,135.8,115294.0,133.7557,133.9524,133.5294,133.5786,115294.0
2022-01-27 15:10:00,135.81,135.83,135.13,135.24,51515.0,133.5885,133.6081,132.9196,133.0278,51515.0
2022-01-27 15:15:00,135.25,135.38,134.95,135.38,83558.0,133.0376,133.1655,132.7425,133.1655,83558.0
2022-01-27 15:20:00,135.39,135.6,135.02,135.25,52028.0,133.1753,133.3819,132.8114,133.0376,52028.0
2022-01-27 15:25:00,135.27,135.69,135.22,135.63,57763.0,133.0573,133.4704,133.0081,133.4114,57763.0
2022-01-27 15:30:00,135.61,135.87,135.45,135.51,54059.0,133.3917,133.6475,133.2344,133.2934,54059.0
2022-01-27 15:35:00,135.54,135.66,135.27,135.36,80110.0,133.3229,133.4409,133.0573,133.1458,80110.0
2022-01-27 15:40:00,135.37,135.98,135.26,135.81,133843.0,133.1557,133.7557,133.0475,133.5885,133843.0
2022-01-27 15:45:00,135.84,136.18,135.4,135.79,158876.0,133.618,133.9524,133.1852,133.5688,158876.0
2022-01-27 15:50:00,135.71,135.71,135.41,135.5,150174.0,133.4901,133.4901,133.195,133.2835,150174.0
2022-01-27 15:55:00,135.49,135.77,135.33,135.43,348766.0,133.2737,133.5491,133.1163,133.2147,348766.0
2022-01-28 09:30:00,135.18,135.61,134.26,134.34,314675.0,132.9688,133.3917,132.0638,132.1425,314675.0
2022-01-28 09:35:00,134.37,134.49,133.56,134.11,234593.0,132.172,132.2901,131.3753,131.9163,234593.0
2022-01-28 09:40:00,134.15,134.65,133.96,134.48,152498.0,131.9556,132.4474,131.7687,132.2802,152498.0
2022-01-28 09:45:00,134.55,134.93,134.26,134.63,121353.0,132.3491,132.7229,132.0638,132.4278,121353.0
2022-01-28 09:50:00,134.63,135.32,134.54,134.89,82776.0,132.4278,133.1065,132.3392,132.6835,82776.0
2022-01-28 09:55:00,134.92,135.18,134.61,134.72,103032.0,132.713,132.9688,132.4081,132.5163,103032.0
2022-01-28 10:00:00,134.82,134.86,134.19,134.47,58633.0,132.6147,132.654,131.995,132.2704,58633.0
2022-01-28 10:05:00,134.45,135.0,134.43,134.89,40046.0,132.2507,132.7917,132.231,132.6835,40046.0
2022-01-28 10:10:00,134.94,135.48,134.76,134.86,74803.0,132.7327,133.2639,132.5556,132.654,74803.0
2022-01-28 10:15:00,134.88,135.28,134.81,135.2,78317.0,132.6737,133.0671,132.6048,132.9884,78317.0
2022-01-28 10:20:00,135.22,135.22,134.64,134.8,58438.0,133.0081,133.0081,132.4376,132.595,58438.0
2022-01-28 10:25:00,134.77,134.9,134.54,134.9,58600.0,132.5655,132.6933,132.3392,132.6933,58600.0
2022-01-28 10:30:00,134.89,135.07,134.65,134.75,61792.0,132.6835,132.8606,132.4474,132.5458,61792.0
2022-01-28 10:35:00,134.75,135.17,134.65,134.84,62225.0,132.5458,132.9589,132.4474,132.6343,62225.0
2022-01-28 10:40:00,134.8,134.87,134.14,134.21,63174.0,132.595,132.6638,131.9458,132.0146,63174.0
2022-01-28 10:45:00,134.19,134.76,134.15,134.67,89857.0,131.995,132.5556,131.9556,132.4671,89857.0
2022-01-28 10:50:00,134.68,135.07,134.54,135.05,49906.0,132.4769,132.8606,132.3392,132.8409,49906.0
2022-01-28 10:55:00,135.02,135.27,134.58,135.26,63403.0,132.8114,133.0573,132.3786,133.0475,63403.0
2022-01-28 11:00:00,135.31,135.37,134.8,135.06,66024.0,133.0966,133.1557,132.595,132.8507,66024.0
2022-01-28 11:05:00,135.07,135.47,135.04,135.33,45937.0,132.8606,133.254,132.8311,133.1163,45937.0
2022-01-28 11:10:00,135.31,135.99,135.3,135.63,94359.0,133.0966,133.7655,133.0868,133.4114,94359.0
2022-01-28 11:15:00,135.64,136.05,135.64,136.05,96100.0,133.4212,133.8245,133.4212,133.8245,96100.0
2022-01-28 11:20:00,136.08,136.14,135.73,135.94,65487.0,133.854,133.9131,133.5098,133.7163,65487.0
2022-01-28 11:25:00,135.91,136.07,135.82,135.86,58678.0,133.6868,133.8442,133.5983,133.6376,58678.0
2022-01-28 11:30:00,135.88,136.0,135.64,135.81,50703.0,133.6573,133.7754,133.4212,133.5885,50703.0
2022-01-28 11:35:00,135.78,136.17,135.76,135.96,42909.0,133.559,133.9426,133.5393,133.736,42909.0
2022-01-28 11:40:00,135.93,136.01,135.72,135.75,35219.0,133.7065,133.7852,133.4999,133.5294,35219.0
2022-01-28 11:45:00,135.79,135.95,135.72,135.8,41260.0,133.5688,133.7262,133.4999,133.5786,41260.0
2022-01-28 11:50:00,135.78,135.96,135.63,135.94,64157.0,133.559,133.736,133.4114,133.7163,64157.0
2022-01-28 11:55:00,135.96,136.62,135.95,136.55,79599.0,133.736,134.3852,133.7262,134.3164,79599.0
2022-01-28 12:00:00,136.57,136.62,136.23,136.55,48916.0,134.336,134.3852,134.0016,134.3164,48916.0
2022-01-28 12:05:00,136.55,136.75,136.46,136.69,38813.0,134.3164,134.5131,134.2278,134.4541,38813.0
2022-01-28 12:10:00,136.68,136.81,136.27,136.47,41532.0,134.4442,134.5721,134.0409,134.2377,41532.0
2022-01-28 12:15:00,136.49,136.84,136.37,136.81,56385.0,134.2573,134.6016,134.1393,134.5721,56385.0
2022-01-28 12:20:00,136.81,136.81,136.25,136.38,64600.0,134.5721,134.5721,134.0213,134.1491,64600.0
2022-01-28 12:25:00,136.34,136.42,136.17,136.23,30853.0,134.1098,134.1885,133.9426,134.0016,30853.0
2022-01-28 12:30:00,136.23,136.31,136.11,136.3,42273.0,134.0016,134.0803,133.8836,134.0704,42273.0
2022-01-28 12:35:00,136.25,136.48,136.13,136.19,39808.0,134.0213,134.2475,133.9032,133.9622,39808.0
2022-01-28 12:40:00,136.13,136.45,136.13,136.43,45971.0,133.9032,134.218,133.9032,134.1983,45971.0
2022-01-28 12:45:00,136.39,136.53,136.2,136.32,44065.0,134.159,134.2967,133.9721,134.0901,44065.0
2022-01-28 12:50:00,136.27,136.28,136.0,136.06,49986.0,134.0409,134.0508,133.7754,133.8344,49986.0
2022-01-28 12:55:00,136.02,136.15,135.9,135.94,32950.0,133.795,133.9229,133.677,133.7163,32950.0
2022-01-28 13:00:00,135.93,136.27,135.84,136.12,50539.0,133.7065,134.0409,133.618,133.8934,50539.0
2022-01-28 13:05:00,136.11,136.53,136.03,136.41,37611.0,133.8836,134.2967,133.8049,134.1786,37611.0
2022-01-28 13:10:00,136.41,136.58,136.32,136.47,42025.0,134.1786,134.3459,134.0901,134.2377,42025.0
2022-01-28 13:15:00,136.48,136.55,136.22,136.3,41211.0,134.2475,134.3164,133.9918,134.0704,41211.0
2022-01-28 13:20:00,136.24,136.32,135.86,136.08,41821.0,134.0114,134.0901,133.6376,133.854,41821.0
2022-01-28 13:25:00,136.09,136.18,135.8,136.09,25949.0,133.8639,133.9524,133.5786,133.8639,25949.0
2022-01-28 13:30:00,136.16,136.48,136.16,136.41,21210.0,133.9327,134.2475,133.9327,134.1786,21210.0
2022-01-28 13:35:00,136.39,136.57,136.25,136.31,30360.0,134.159,134.336,134.0213,134.0803,30360.0
2022-01-28 13:40:00,136.28,136.28,136.06,136.12,23643.0,134.0508,134.0508,133.8344,133.8934,23643.0
2022-01-28 13:45:00,136.15,136.25,136.02,136.05,25592.0,133.9229,134.0213,133.795,133.8245,25592.0
2022-01-28 13:50:00,136.07,136.39,136.03,136.29,22034.0,133.8442,134.159,133.8049,134.0606,22034.0
2022-01-28 13:55:00,136.27,136.45,136.13,136.16,26005.0,134.0409,134.218,133.9032,133.9327,26005.0
2022-01-28 14:00:00,136.17,136.52,136.1,136.13,39398.0,133.9426,134.2868,133.8737,133.9032,39398.0
2022-01-28 14:05:00,136.13,136.31,135.95,136.29,211310.0,133.9032,134.0803,133.7262,134.0606,211310.0
2022-01-28 14:10:00,136.28,136.28,135.83,135.85,73841.0,134.0508,134.0508,133.6081,133.6278,73841.0
2022-01-28 14:15:00,135.83,135.9,135.57,135.81,84303.0,133.6081,133.677,133.3524,133.5885,84303.0
2022-01-28 14:20:00,135.83,135.84,135.39,135.39,96672.0,133.6081,133.618,133.1753,133.1753,96672.0
2022-01-28 14:25:00,135.42,135.66,135.38,135.4,61705.0,133.2048,133.4409,133.1655,133.1852,61705.0
2022-01-28 14:30:00,135.44,135.78,135.2,135.61,79006.0,133.2245,133.559,132.9884,133.3917,79006.0
2022-01-28 14:35:00,135.65,135.93,135.65,135.93,44977.0,133.4311,133.7065,133.4311,133.7065,44977.0
2022-01-28 14:40:00,135.95,136.5,135.95,136.46,102142.0,133.7262,134.2672,133.7262,134.2278,102142.0
2022-01-28 14:45:00,136.5,136.75,136.37,136.68,69539.0,134.2672,134.5131,134.1393,134.4442,69539.0
2022-01-28 14:50:00,136.67,136.76,136.55,136.72,79367.0,134.4344,134.5229,134.3164,134.4836,79367.0
2022-01-28 14:55:00,136.72,137.16,136.66,137.15,72864.0,134.4836,134.9164,134.4246,134.9065,72864.0
2022-01-28 15:00:00,137.17,137.33,136.93,137.21,82370.0,134.9262,135.0836,134.6901,134.9656,82370.0
2022-01-28 15:05:00,137.21,137.4,137.14,137.38,68892.0,134.9656,135.1525,134.8967,135.1328,68892.0
2022-01-28 15:10:00,137.38,137.38,137.01,137.21,135654.0,135.1328,135.1328,134.7688,134.9656,135654.0
2022-01-28 15:15:00,137.23,137.47,136.92,137.14,96612.0,134.9852,135.2213,134.6803,134.8967,96612.0
2022-01-28 15:20:00,137.17,137.55,137.06,137.41,88344.0,134.9262,135.3,134.818,135.1623,88344.0
2022-01-28 15:25:00,137.42,137.51,137.19,137.27,61095.0,135.1721,135.2607,134.9459,135.0246,61095.0
2022-01-28 15:30:00,137.27,137.67,136.87,137.57,91537.0,135.0246,135.418,134.6311,135.3197,91537.0
2022-01-28 15:35:00,137.56,137.7,137.44,137.56,77906.0,135.3098,135.4475,135.1918,135.3098,77906.0
2022-01-28 15:40:00,137.57,137.75,137.53,137.71,139079.0,135.3197,135.4967,135.2803,135.4574,139079.0
2022-01-28 15:45:00,137.72,138.12,137.63,138.08,179156.0,135.4672,135.8607,135.3787,135.8213,179156.0
2022-01-28 15:50:00,138.11,138.25,137.96,138.23,224563.0,135.8508,135.9885,135.7033,135.9689,224563.0
2022-01-28 15:55:00,138.21,138.69,138.14,138.62,376264.0,135.9492,136.4214,135.8803,136.3525,376264.0
2022-01-31 09:30:00,138.86,139.31,138.47,139.15,349859.0,136.5886,137.0312,136.2049,136.8738,349859.0
2022-01-31 09:35:00,139.09,139.69,139.01,139.59,175427.0,136.8148,137.405,136.7361,137.3066,175427.0
2022-01-31 09:40:00,139.58,139.93,139.48,139.91,131529.0,137.2968,137.6411,137.1984,137.6214,131529.0
2022-01-31 09:45:00,139.91,140.46,139.85,140.02,211360.0,137.6214,138.1624,137.5624,137.7296,211360.0
2022-01-31 09:50:00,140.05,140.66,139.88,140.24,114279.0,137.7591,138.3591,137.5919,137.946,114279.0
2022-01-31 09:55:00,140.23,140.8,140.2,140.8,103414.0,137.9362,138.4968,137.9067,138.4968,103414.0
2022-01-31 10:00:00,140.85,140.86,140.4,140.41,87100.0,138.546,138.5559,138.1034,138.1132,87100.0
2022-01-31 10:05:00,140.42,140.76,140.2,140.75,130703.0,138.1231,138.4575,137.9067,138.4477,130703.0
2022-01-31 10:10:00,140.76,140.91,140.57,140.82,84691.0,138.4575,138.605,138.2706,138.5165,84691.0
2022-01-31 10:15:00,140.8,141.07,140.71,140.82,87569.0,138.4968,138.7624,138.4083,138.5165,87569.0
2022-01-31 10:20:00,140.83,141.15,140.82,140.88,86928.0,138.5263,138.8411,138.5165,138.5755,86928.0
2022-01-31 10:25:00,140.87,140.98,140.49,140.55,67816.0,138.5657,138.6739,138.1919,138.2509,67816.0
2022-01-31 10:30:00,140.55,140.87,140.47,140.87,95728.0,138.2509,138.5657,138.1722,138.5657,95728.0
2022-01-31 10:35:00,140.86,141.05,140.66,140.79,58785.0,138.5559,138.7427,138.3591,138.487,58785.0
2022-01-31 10:40:00,140.77,140.92,140.66,140.79,74990.0,138.4673,138.6149,138.3591,138.487,74990.0
2022-01-31 10:45:00,140.79,140.79,140.5,140.74,40144.0,138.487,138.487,138.2017,138.4378,40144.0
2022-01-31 10:50:00,140.73,141.18,140.73,141.14,66136.0,138.428,138.8706,138.428,138.8313,66136.0
2022-01-31 10:55:00,141.14,141.41,141.06,141.41,137273.0,138.8313,139.0969,138.7526,139.0969,137273.0
2022-01-31 11:00:00,141.38,141.55,141.2,141.32,61804.0,139.0673,139.2346,138.8903,139.0083,61804.0
2022-01-31 11:05:00,141.31,141.34,141.0,141.0,30648.0,138.9985,139.028,138.6936,138.6936,30648.0
2022-01-31 11:10:00,140.97,141.26,140.82,141.14,38166.0,138.6641,138.9493,138.5165,138.8313,38166.0
2022-01-31 11:15:00,141.13,141.25,140.81,140.89,48882.0,138.8214,138.9395,138.5067,138.5854,48882.0
2022-01-31 11:20:00,140.89,141.02,140.75,140.9,56039.0,138.5854,138.7132,138.4477,138.5952,56039.0
2022-01-31 11:25:00,140.89,141.07,140.72,140.8,64410.0,138.5854,138.7624,138.4181,138.4968,64410.0
2022-01-31 11:30:00,140.85,141.34,140.76,141.22,57075.0,138.546,139.028,138.4575,138.91,57075.0
2022-01-31 11:35:00,141.19,141.21,141.02,141.08,27572.0,138.8805,138.9001,138.7132,138.7723,27572.0
2022-01-31 11:40:00,141.08,141.41,140.99,141.16,40382.0,138.7723,139.0969,138.6837,138.8509,40382.0
2022-01-31 11:45:00,141.15,141.38,141.08,141.37,32020.0,138.8411,139.0673,138.7723,139.0575,32020.0
2022-01-31 11:50:00,141.37,141.72,141.32,141.7,49951.0,139.0575,139.4018,139.0083,139.3821,49951.0
2022-01-31 11:55:00,141.69,142.0,141.68,141.8,104613.0,139.3723,139.6772,139.3624,139.4805,104613.0
2022-01-31 12:00:00,141.85,141.91,141.77,141.85,44252.0,139.5297,139.5887,139.451,139.5297,44252.0
2022-01-31 12:05:00,141.86,141.99,141.66,141.68,41986.0,139.5395,139.6674,139.3428,139.3624,41986.0
2022-01-31 12:10:00,141.69,141.9,141.67,141.76,35372.0,139.3723,139.5788,139.3526,139.4411,35372.0
2022-01-31 12:15:00,141.77,142.05,141.74,142.04,45733.0,139.451,139.7264,139.4215,139.7166,45733.0
2022-01-31 12:20:00,142.03,142.09,141.74,141.86,56410.0,139.7067,139.7657,139.4215,139.5395,56410.0
2022-01-31 12:25:00,141.86,142.05,141.75,141.99,55178.0,139.5395,139.7264,139.4313,139.6674,55178.0
2022-01-31 12:30:00,141.99,142.06,141.68,141.74,36208.0,139.6674,139.7362,139.3624,139.4215,36208.0
2022-01-31 12:35:00,141.75,141.88,141.72,141.83,38952.0,139.4313,139.5592,139.4018,139.51,38952.0
2022-01-31 12:40:00,141.83,141.85,141.75,141.77,30646.0,139.51,139.5297,139.4313,139.451,30646.0
2022-01-31 12:45:00,141.77,142.06,141.76,142.05,69962.0,139.451,139.7362,139.4411,139.7264,69962.0
2022-01-31 12:50:00,142.07,142.43,141.99,142.42,174293.0,139.7461,140.1002,139.6674,140.0903,174293.0
2022-01-31 12:55:00,142.42,142.71,142.41,142.58,161462.0,140.0903,140.3756,140.0805,140.2477,161462.0
2022-01-31 13:00:00,142.56,142.58,142.44,142.51,101885.0,140.228,140.2477,140.11,140.1789,101885.0
2022-01-31 13:05:00,142.5,142.52,142.3,142.42,55996.0,140.169,140.1887,139.9723,140.0903,55996.0
2022-01-31 13:10:00,142.45,142.55,142.24,142.54,47911.0,140.1198,140.2182,139.9133,140.2084,47911.0
2022-01-31 13:15:00,142.52,142.59,142.46,142.56,56916.0,140.1887,140.2576,140.1297,140.228,56916.0
2022-01-31 13:20:00,142.52,142.6,142.45,142.53,43750.0,140.1887,140.2674,140.1198,140.1985,43750.0
2022-01-31 13:25:00,142.52,142.58,142.02,142.05,100783.0,140.1887,140.2477,139.6969,139.7264,100783.0
2022-01-31 13:30:00,142.03,142.15,141.89,141.92,73755.0,139.7067,139.8248,139.569,139.5985,73755.0
2022-01-31 13:35:00,141.92,141.92,141.74,141.78,46748.0,139.5985,139.5985,139.4215,139.4608,46748.0
2022-01-31 13:40:00,141.78,142.2,141.74,141.98,43968.0,139.4608,139.8739,139.4215,139.6575,43968.0
2022-01-31 13:45:00,141.99,142.2,141.98,142.18,40208.0,139.6674,139.8739,139.6575,139.8543,40208.0
2022-01-31 13:50:00,142.19,142.27,142.09,142.15,49959.0,139.8641,139.9428,139.7657,139.8248,49959.0
2022-01-31 13:55:00,142.17,142.28,142.08,142.19,47322.0,139.8444,139.9526,139.7559,139.8641,47322.0
2022-01-31 14:00:00,142.19,142.25,142.01,142.17,40768.0,139.8641,139.9231,139.687,139.8444,40768.0
2022-01-31 14:05:00,142.17,142.42,142.16,142.28,38449.0,139.8444,140.0903,139.8346,139.9526,38449.0
2022-01-31 14:10:00,142.27,142.43,142.27,142.35,31553.0,139.9428,140.1002,139.9428,140.0215,31553.0
2022-01-31 14:15:00,142.38,142.47,142.35,142.43,32171.0,140.051,140.1395,140.0215,140.1002,32171.0
2022-01-31 14:20:00,142.42,142.54,142.34,142.49,36843.0,140.0903,140.2084,140.0116,140.1592,36843.0
2022-01-31 14:25:00,142.5,142.51,142.39,142.42,30560.0,140.169,140.1789,140.0608,140.0903,30560.0
2022-01-31 14:30:00,142.44,142.44,142.27,142.37,41256.0,140.11,140.11,139.9428,140.0412,41256.0
2022-01-31 14:35:00,142.38,142.4,142.23,142.26,28713.0,140.051,140.0707,139.9034,139.933,28713.0
2022-01-31 14:40:00,142.27,142.27,142.12,142.2,31269.0,139.9428,139.9428,139.7952,139.8739,31269.0
2022-01-31 14:45:00,142.2,142.2,142.03,142.14,51577.0,139.8739,139.8739,139.7067,139.8149,51577.0
2022-01-31 14:50:00,142.15,142.23,142.03,142.06,59055.0,139.8248,139.9034,139.7067,139.7362,59055.0
2022-01-31 14:55:00,142.06,142.25,142.05,142.2,33828.0,139.7362,139.9231,139.7264,139.8739,33828.0
2022-01-31 15:00:00,142.2,142.31,142.15,142.27,34334.0,139.8739,139.9821,139.8248,139.9428,34334.0
2022-01-31 15:05:00,142.28,142.29,141.87,141.9,73004.0,139.9526,139.9625,139.5493,139.5788,73004.0
2022-01-31 15:10:00,141.91,141.97,141.44,141.49,61528.0,139.5887,139.6477,139.1264,139.1755,61528.0
2022-01-31 15:15:00,141.47,141.62,141.36,141.45,51285.0,139.1559,139.3034,139.0477,139.1362,51285.0
2022-01-31 15:20:00,141.44,142.12,141.44,142.06,57554.0,139.1264,139.7952,139.1264,139.7362,57554.0
2022-01-31 15:25:00,142.09,142.15,141.95,142.06,50537.0,139.7657,139.8248,139.628,139.7362,50537.0
2022-01-31 15:30:00,142.06,142.31,141.97,142.31,99441.0,139.7362,139.9821,139.6477,139.9821,99441.0
2022-01-31 15:35:00,142.3,142.31,142.12,142.22,87915.0,139.9723,139.9821,139.7952,139.8936,87915.0
2022-01-31 15:40:00,142.21,142.31,142.15,142.25,105807.0,139.8838,139.9821,139.8248,139.9231,105807.0
2022-01-31 15:45:00,142.27,142.58,142.24,142.58,137357.0,139.9428,140.2477,139.9133,140.2477,137357.0
2022-01-31 15:50:00,142.57,142.97,142.56,142.95,173606.0,140.2379,140.6313,140.228,140.6117,173606.0
2022-01-31 15:55:00,142.95,143.15,142.88,142.93,417534.0,140.6117,140.8084,140.5428,140.592,417534.0
2022-02-01 09:30:00,143.02,143.33,142.31,143.15,282151.0,140.6805,140.9855,139.9821,140.8084,282151.0
2022-02-01 09:35:00,143.11,143.65,143.01,143.33,114919.0,140.7691,141.3002,140.6707,140.9855,114919.0
2022-02-01 09:40:00,143.34,143.69,142.71,142.78,112437.0,140.9953,141.3396,140.3756,140.4444,112437.0
2022-02-01 09:45:00,142.76,143.35,142.25,143.29,113162.0,140.4248,141.0051,139.9231,140.9461,113162.0
2022-02-01 09:50:00,143.28,143.78,143.27,143.35,91214.0,140.9363,141.4281,140.9264,141.0051,91214.0
2022-02-01 09:55:00,143.33,143.71,143.25,143.61,61365.0,140.9855,141.3592,140.9068,141.2609,61365.0
2022-02-01 10:00:00,143.56,143.56,142.49,142.58,70226.0,141.2117,141.2117,140.1592,140.2477,70226.0
2022-02-01 10:05:00,142.6,142.81,142.3,142.56,69639.0,140.2674,140.474,139.9723,140.228,69639.0
2022-02-01 10:10:00,142.6,143.15,142.51,143.14,68276.0,140.2674,140.8084,140.1789,140.7986,68276.0
2022-02-01 10:15:00,143.16,143.58,143.09,143.26,50259.0,140.8182,141.2314,140.7494,140.9166,50259.0
2022-02-01 10:20:00,143.24,144.04,143.24,143.93,52774.0,140.8969,141.6838,140.8969,141.5756,52774.0
2022-02-01 10:25:00,143.94,144.23,143.86,143.86,124139.0,141.5855,141.8707,141.5068,141.5068,124139.0
2022-02-01 10:30:00,143.88,144.36,143.83,143.9,76638.0,141.5265,141.9986,141.4773,141.5461,76638.0
2022-02-01 10:35:00,143.91,144.15,143.58,144.08,53709.0,141.556,141.792,141.2314,141.7232,53709.0
2022-02-01 10:40:00,144.05,144.24,143.75,143.78,38759.0,141.6937,141.8806,141.3986,141.4281,38759.0
2022-02-01 10:45:00,143.8,143.99,143.72,143.98,72651.0,141.4478,141.6347,141.3691,141.6248,72651.0
2022-02-01 10:50:00,143.96,144.2,143.96,144.16,30400.0,141.6051,141.8412,141.6051,141.8019,30400.0
2022-02-01 10:55:00,144.19,144.27,144.1,144.27,43497.0,141.8314,141.9101,141.7429,141.9101,43497.0
2022-02-01 11:00:00,144.25,144.3,143.53,143.55,76942.0,141.8904,141.9396,141.1822,141.2019,76942.0
2022-02-01 11:05:00,143.52,144.04,143.52,144.04,54391.0,141.1723,141.6838,141.1723,141.6838,54391.0
2022-02-01 11:10:00,144.01,144.34,143.95,144.3,54869.0,141.6543,141.9789,141.5953,141.9396,54869.0
2022-02-01 11:15:00,144.32,144.35,143.99,144.03,38984.0,141.9593,141.9888,141.6347,141.674,38984.0
2022-02-01 11:20:00,144.08,144.14,143.74,143.83,37873.0,141.7232,141.7822,141.3887,141.4773,37873.0
2022-02-01 11:25:00,143.83,144.09,143.76,143.94,41695.0,141.4773,141.733,141.4084,141.5855,41695.0
2022-02-01 11:30:00,143.91,144.08,143.52,144.07,36068.0,141.556,141.7232,141.1723,141.7133,36068.0
2022-02-01 11:35:00,144.08,144.14,143.91,144.07,48605.0,141.7232,141.7822,141.556,141.7133,48605.0
2022-02-01 11:40:00,144.08,144.29,144.04,144.19,56831.0,141.7232,141.9297,141.6838,141.8314,56831.0
2022-02-01 11:45:00,144.2,144.42,144.16,144.36,68498.0,141.8412,142.0576,141.8019,141.9986,68498.0
2022-02-01 11:50:00,144.35,144.47,144.23,144.41,33444.0,141.9888,142.1068,141.8707,142.0478,33444.0
2022-02-01 11:55:00,144.42,144.49,144.21,144.29,48912.0,142.0576,142.1265,141.8511,141.9297,48912.0
2022-02-01 12:00:00,144.27,144.32,144.11,144.12,29142.0,141.9101,141.9593,141.7527,141.7625,29142.0
2022-02-01 12:05:00,144.15,144.39,144.04,144.33,38299.0,141.792,142.0281,141.6838,141.9691,38299.0
2022-02-01 12:10:00,144.35,144.35,143.9,144.12,34874.0,141.9888,141.9888,141.5461,141.7625,34874.0
2022-02-01 12:15:00,144.13,144.33,144.13,144.25,28438.0,141.7724,141.9691,141.7724,141.8904,28438.0
2022-02-01 12:20:00,144.25,144.31,144.13,144.29,57891.0,141.8904,141.9494,141.7724,141.9297,57891.0
2022-02-01 12:25:00,144.27,144.31,143.94,144.09,39314.0,141.9101,141.9494,141.5855,141.733,39314.0
2022-02-01 12:30:00,144.08,144.12,143.59,143.62,35752.0,141.7232,141.7625,141.2412,141.2707,35752.0
2022-02-01 12:35:00,143.65,143.74,143.51,143.52,29487.0,141.3002,141.3887,141.1625,141.1723,29487.0
2022-02-01 12:40:00,143.55,143.66,143.36,143.45,32398.0,141.2019,141.3101,141.015,141.1035,32398.0
2022-02-01 12:45:00,143.51,143.52,143.1,143.14,29038.0,141.1625,141.1723,140.7592,140.7986,29038.0
2022-02-01 12:50:00,143.13,143.34,143.09,143.32,28413.0,140.7887,140.9953,140.7494,140.9756,28413.0
2022-02-01 12:55:00,143.32,143.7,143.32,143.69,33931.0,140.9756,141.3494,140.9756,141.3396,33931.0
2022-02-01 13:00:00,143.69,143.86,143.53,143.53,35896.0,141.3396,141.5068,141.1822,141.1822,35896.0
2022-02-01 13:05:00,143.53,143.54,143.34,143.34,22008.0,141.1822,141.192,140.9953,140.9953,22008.0
2022-02-01 13:10:00,143.4,143.49,143.33,143.39,29016.0,141.0543,141.1428,140.9855,141.0445,29016.0
2022-02-01 13:15:00,143.36,143.47,143.31,143.4,38125.0,141.015,141.1232,140.9658,141.0543,38125.0
2022-02-01 13:20:00,143.41,143.48,143.38,143.41,21150.0,141.0641,141.133,141.0346,141.0641,21150.0
2022-02-01 13:25:00,143.38,143.59,143.34,143.59,27697.0,141.0346,141.2412,140.9953,141.2412,27697.0
2022-02-01 13:30:00,143.58,143.64,143.42,143.47,38997.0,141.2314,141.2904,141.074,141.1232,38997.0
2022-02-01 13:35:00,143.45,143.57,143.32,143.5,21317.0,141.1035,141.2215,140.9756,141.1527,21317.0
2022-02-01 13:40:00,143.44,143.56,143.37,143.44,22044.0,141.0937,141.2117,141.0248,141.0937,22044.0
2022-02-01 13:45:00,143.44,143.5,143.31,143.37,23549.0,141.0937,141.1527,140.9658,141.0248,23549.0
2022-02-01 13:50:00,143.36,143.47,143.31,143.42,30932.0,141.015,141.1232,140.9658,141.074,30932.0
2022-02-01 13:55:00,143.44,143.44,143.17,143.38,22997.0,141.0937,141.0937,140.8281,141.0346,22997.0
2022-02-01 14:00:00,143.39,143.61,143.3,143.49,20177.0,141.0445,141.2609,140.9559,141.1428,20177.0
2022-02-01 14:05:00,143.5,143.59,143.42,143.56,39755.0,141.1527,141.2412,141.074,141.2117,39755.0
2022-02-01 14:10:00,143.54,143.7,143.3,143.41,42298.0,141.192,141.3494,140.9559,141.0641,42298.0
2022-02-01 14:15:00,143.46,143.56,143.35,143.47,29530.0,141.1133,141.2117,141.0051,141.1232,29530.0
2022-02-01 14:20:00,143.45,143.48,143.18,143.38,65915.0,141.1035,141.133,140.8379,141.0346,65915.0
2022-02-01 14:25:00,143.36,143.37,143.23,143.32,28922.0,141.015,141.0248,140.8871,140.9756,28922.0
2022-02-01 14:30:00,143.37,143.49,143.33,143.48,36805.0,141.0248,141.1428,140.9855,141.133,36805.0
2022-02-01 14:35:00,143.47,143.49,143.3,143.49,34101.0,141.1232,141.1428,140.9559,141.1428,34101.0
2022-02-01 14:40:00,143.49,143.65,143.39,143.59,47493.0,141.1428,141.3002,141.0445,141.2412,47493.0
2022-02-01 14:45:00,143.58,143.71,143.54,143.58,38461.0,141.2314,141.3592,141.192,141.2314,38461.0
2022-02-01 14:50:00,143.58,143.65,143.42,143.49,25985.0,141.2314,141.3002,141.074,141.1428,25985.0
2022-02-01 14:55:00,143.49,143.53,143.31,143.42,34950.0,141.1428,141.1822,140.9658,141.074,34950.0
2022-02-01 15:00:00,143.42,143.87,143.35,143.83,48521.0,141.074,141.5166,141.0051,141.4773,48521.0
2022-02-01 15:05:00,143.83,144.04,143.76,144.0,54376.0,141.4773,141.6838,141.4084,141.6445,54376.0
2022-02-01 15:10:00,143.98,144.01,143.87,143.97,39695.0,141.6248,141.6543,141.5166,141.615,39695.0
2022-02-01 15:15:00,143.97,144.09,143.91,144.05,48906.0,141.615,141.733,141.556,141.6937,48906.0
2022-02-01 15:20:00,144.08,144.17,144.05,144.17,38244.0,141.7232,141.8117,141.6937,141.8117,38244.0
2022-02-01 15:25:00,144.16,144.26,144.06,144.21,49288.0,141.8019,141.9002,141.7035,141.8511,49288.0
2022-02-01 15:30:00,144.23,144.4,144.19,144.19,60103.0,141.8707,142.0379,141.8314,141.8314,60103.0
2022-02-01 15:35:00,144.19,144.22,143.84,143.86,61127.0,141.8314,141.8609,141.4871,141.5068,61127.0
2022-02-01 15:40:00,143.87,144.35,143.86,144.29,55454.0,141.5166,141.9888,141.5068,141.9297,55454.0
2022-02-01 15:45:00,144.3,144.61,144.27,144.59,87747.0,141.9396,142.2445,141.9101,142.2248,87747.0
2022-02-01 15:50:00,144.61,144.69,144.5,144.53,85332.0,142.2445,142.3232,142.1363,142.1658,85332.0
2022-02-01 15:55:00,144.52,144.67,144.43,144.44,299242.0,142.156,142.3035,142.0675,142.0773,299242.0
2022-02-02 09:30:00,144.19,144.59,142.91,143.25,304657.0,141.8314,142.2248,140.5723,140.9068,304657.0
2022-02-02 09:35:00,143.27,143.74,143.11,143.5,135540.0,140.9264,141.3887,140.7691,141.1527,135540.0
2022-02-02 09:40:00,143.47,143.62,142.65,143.15,112865.0,141.1232,141.2707,140.3166,140.8084,112865.0
2022-02-02 09:45:00,143.14,143.23,142.6,142.63,115273.0,140.7986,140.8871,140.2674,140.2969,115273.0
2022-02-02 09:50:00,142.63,143.08,142.6,142.91,78586.0,140.2969,140.7395,140.2674,140.5723,78586.0
2022-02-02 09:55:00,142.88,143.05,142.63,142.71,71089.0,140.5428,140.71,140.2969,140.3756,71089.0
2022-02-02 10:00:00,142.68,142.96,142.61,142.81,79638.0,140.3461,140.6215,140.2772,140.474,79638.0
2022-02-02 10:05:00,142.78,142.89,142.69,142.8,76851.0,140.4444,140.5526,140.3559,140.4641,76851.0
2022-02-02 10:10:00,142.8,143.16,142.78,142.91,86515.0,140.4641,140.8182,140.4444,140.5723,86515.0
2022-02-02 10:15:00,142.91,143.24,142.78,143.22,68882.0,140.5723,140.8969,140.4444,140.8773,68882.0
2022-02-02 10:20:00,143.22,143.45,143.15,143.19,65448.0,140.8773,141.1035,140.8084,140.8477,65448.0
2022-02-02 10:25:00,143.2,143.31,142.82,142.95,46648.0,140.8576,140.9658,140.4838,140.6117,46648.0
2022-02-02 10:30:00,142.98,143.18,142.64,142.71,50280.0,140.6412,140.8379,140.3067,140.3756,50280.0
2022-02-02 10:35:00,142.66,142.67,142.39,142.54,110262.0,140.3264,140.3362,140.0608,140.2084,110262.0
2022-02-02 10:40:00,142.59,142.98,142.38,142.98,54478.0,140.2576,140.6412,140.051,140.6412,54478.0
2022-02-02 10:45:00,142.98,143.23,142.95,143.02,40850.0,140.6412,140.8871,140.6117,140.6805,40850.0
2022-02-02 10:50:00,143.02,143.1,142.64,142.75,60709.0,140.6805,140.7592,140.3067,140.4149,60709.0
2022-02-02 10:55:00,142.78,142.9,142.68,142.82,31355.0,140.4444,140.5625,140.3461,140.4838,31355.0
2022-02-02 11:00:00,142.85,142.95,142.58,142.62,45570.0,140.5133,140.6117,140.2477,140.2871,45570.0
2022-02-02 11:05:00,142.62,142.68,142.4,142.4,62822.0,140.2871,140.3461,140.0707,140.0707,62822.0
2022-02-02 11:10:00,142.41,142.43,142.1,142.11,136227.0,140.0805,140.1002,139.7756,139.7854,136227.0
2022-02-02 11:15:00,142.12,142.24,141.95,142.09,112136.0,139.7952,139.9133,139.628,139.7657,112136.0
2022-02-02 11:20:00,142.1,142.3,142.05,142.06,92930.0,139.7756,139.9723,139.7264,139.7362,92930.0
2022-02-02 11:25:00,142.08,142.22,141.91,141.96,55046.0,139.7559,139.8936,139.5887,139.6379,55046.0
2022-02-02 11:30:00,141.97,141.98,141.71,141.79,56501.0,139.6477,139.6575,139.392,139.4706,56501.0
2022-02-02 11:35:00,141.77,141.86,141.38,141.45,60469.0,139.451,139.5395,139.0673,139.1362,60469.0
2022-02-02 11:40:00,141.46,141.75,141.45,141.69,75319.0,139.146,139.4313,139.1362,139.3723,75319.0
2022-02-02 11:45:00,141.67,141.86,141.59,141.62,46981.0,139.3526,139.5395,139.2739,139.3034,46981.0
2022-02-02 11:50:00,141.65,141.86,141.59,141.75,48980.0,139.3329,139.5395,139.2739,139.4313,48980.0
2022-02-02 11:55:00,141.73,141.78,141.63,141.77,34105.0,139.4116,139.4608,139.3133,139.451,34105.0
2022-02-02 12:00:00,141.74,141.77,141.63,141.72,43412.0,139.4215,139.451,139.3133,139.4018,43412.0
2022-02-02 12:05:00,141.74,142.21,141.72,142.17,70759.0,139.4215,139.8838,139.4018,139.8444,70759.0
2022-02-02 12:10:00,142.16,142.19,141.99,142.15,45211.0,139.8346,139.8641,139.6674,139.8248,45211.0
2022-02-02 12:15:00,142.18,142.45,142.12,142.17,68841.0,139.8543,140.1198,139.7952,139.8444,68841.0
2022-02-02 12:20:00,142.17,142.37,142.13,142.3,27379.0,139.8444,140.0412,139.8051,139.9723,27379.0
2022-02-02 12:25:00,142.31,142.4,142.24,142.24,28690.0,139.9821,140.0707,139.9133,139.9133,28690.0
2022-02-02 12:30:00,142.23,142.47,142.14,142.34,32996.0,139.9034,140.1395,139.8149,140.0116,32996.0
2022-02-02 12:35:00,142.34,142.37,142.21,142.34,29643.0,140.0116,140.0412,139.8838,140.0116,29643.0
2022-02-02 12:40:00,142.33,142.52,142.32,142.52,34743.0,140.0018,140.1887,139.992,140.1887,34743.0
2022-02-02 12:45:00,142.5,142.75,142.5,142.65,35747.0,140.169,140.4149,140.169,140.3166,35747.0
2022-02-02 12:50:00,142.65,142.66,142.5,142.64,31112.0,140.3166,140.3264,140.169,140.3067,31112.0
2022-02-02 12:55:00,142.63,142.73,142.59,142.69,35581.0,140.2969,140.3953,140.2576,140.3559,35581.0
2022-02-02 13:00:00,142.68,142.68,142.48,142.48,38256.0,140.3461,140.3461,140.1494,140.1494,38256.0
2022-02-02 13:05:00,142.48,142.5,142.18,142.19,92986.0,140.1494,140.169,139.8543,139.8641,92986.0
2022-02-02 13:10:00,142.2,142.24,142.08,142.16,44234.0,139.8739,139.9133,139.7559,139.8346,44234.0
2022-02-02 13:15:00,142.15,142.34,142.08,142.1,60111.0,139.8248,140.0116,139.7559,139.7756,60111.0
2022-02-02 13:20:00,142.12,142.19,142.02,142.07,49398.0,139.7952,139.8641,139.6969,139.7461,49398.0
2022-02-02 13:25:00,142.08,142.12,141.89,141.98,41091.0,139.7559,139.7952,139.569,139.6575,41091.0
2022-02-02 13:30:00,141.98,142.35,141.95,142.32,43808.0,139.6575,140.0215,139.628,139.992,43808.0
2022-02-02 13:35:00,142.32,142.49,142.31,142.44,37353.0,139.992,140.1592,139.9821,140.11,37353.0
2022-02-02 13:40:00,142.44,142.61,142.36,142.47,31662.0,140.11,140.2772,140.0313,140.1395,31662.0
2022-02-02 13:45:00,142.48,142.62,142.34,142.34,60064.0,140.1494,140.2871,140.0116,140.0116,60064.0
2022-02-02 13:50:00,142.39,142.49,142.29,142.48,29295.0,140.0608,140.1592,139.9625,140.1494,29295.0
2022-02-02 13:55:00,142.48,142.6,142.47,142.52,26598.0,140.1494,140.2674,140.1395,140.1887,26598.0
2022-02-02 14:00:00,142.53,142.82,142.48,142.81,28387.0,140.1985,140.4838,140.1494,140.474,28387.0
2022-02-02 14:05:00,142.83,142.86,142.53,142.59,23183.0,140.4936,140.5231,140.1985,140.2576,23183.0
2022-02-02 14:10:00,142.61,142.65,142.41,142.42,20765.0,140.2772,140.3166,140.0805,140.0903,20765.0
2022-02-02 14:15:00,142.46,142.58,142.32,142.54,25126.0,140.1297,140.2477,139.992,140.2084,25126.0
2022-02-02 14:20:00,142.53,142.58,142.36,142.36,20557.0,140.1985,140.2477,140.0313,140.0313,20557.0
2022-02-02 14:25:00,142.33,142.48,142.24,142.45,71667.0,140.0018,140.1494,139.9133,140.1198,71667.0
2022-02-02 14:30:00,142.47,142.76,142.44,142.72,54549.0,140.1395,140.4248,140.11,140.3854,54549.0
2022-02-02 14:35:00,142.72,142.73,142.46,142.53,55802.0,140.3854,140.3953,140.1297,140.1985,55802.0
2022-02-02 14:40:00,142.6,142.78,142.59,142.62,42195.0,140.2674,140.4444,140.2576,140.2871,42195.0
2022-02-02 14:45:00,142.64,142.84,142.54,142.74,29539.0,140.3067,140.5035,140.2084,140.4051,29539.0
2022-02-02 14:50:00,142.74,142.78,142.58,142.69,28165.0,140.4051,140.4444,140.2477,140.3559,28165.0
2022-02-02 14:55:00,142.73,142.73,142.55,142.64,29689.0,140.3953,140.3953,140.2182,140.3067,29689.0
2022-02-02 15:00:00,142.64,142.75,142.39,142.68,61866.0,140.3067,140.4149,140.0608,140.3461,61866.0
2022-02-02 15:05:00,142.69,142.76,142.6,142.63,26739.0,140.3559,140.4248,140.2674,140.2969,26739.0
2022-02-02 15:10:00,142.63,142.68,142.53,142.64,32856.0,140.2969,140.3461,140.1985,140.3067,32856.0
2022-02-02 15:15:00,142.67,142.99,142.67,142.97,63694.0,140.3362,140.651,140.3362,140.6313,63694.0
2022-02-02 15:20:00,142.97,143.1,142.81,142.88,56906.0,140.6313,140.7592,140.474,140.5428,56906.0
2022-02-02 15:25:00,142.88,142.92,142.68,142.78,57888.0,140.5428,140.5822,140.3461,140.4444,57888.0
2022-02-02 15:30:00,142.78,142.88,142.61,142.82,43592.0,140.4444,140.5428,140.2772,140.4838,43592.0
2022-02-02 15:35:00,142.81,142.87,142.52,142.59,51416.0,140.474,140.533,140.1887,140.2576,51416.0
2022-02-02 15:40:00,142.6,142.68,142.54,142.67,44858.0,140.2674,140.3461,140.2084,140.3362,44858.0
2022-02-02 15:45:00,142.68,142.82,142.65,142.74,70792.0,140.3461,140.4838,140.3166,140.4051,70792.0
2022-02-02 15:50:00,142.73,142.8,142.46,142.66,100143.0,140.3953,140.4641,140.1297,140.3264,100143.0
2022-02-02 15:55:00,142.67,142.74,142.35,142.63,396389.0,140.3362,140.4051,140.0215,140.2969,396389.0
2022-02-03 09:30:00,140.0,140.2,139.25,139.4,450908.0,137.7099,137.9067,136.9722,137.1197,450908.0
2022-02-03 09:35:00,139.43,140.06,139.33,140.01,164562.0,137.1492,137.7689,137.0509,137.7198,164562.0
2022-02-03 09:40:00,140.02,140.78,140.02,140.65,168176.0,137.7296,138.4772,137.7296,138.3493,168176.0
2022-02-03 09:45:00,140.66,140.75,140.02,140.02,165669.0,138.3591,138.4477,137.7296,137.7296,165669.0
2022-02-03 09:50:00,140.02,140.56,139.9,139.95,111554.0,137.7296,138.2608,137.6116,137.6607,111554.0
2022-02-03 09:55:00,139.93,140.29,139.85,139.95,98557.0,137.6411,137.9952,137.5624,137.6607,98557.0
2022-02-03 10:00:00,139.99,140.33,139.69,140.11,106283.0,137.7001,138.0345,137.405,137.8181,106283.0
2022-02-03 10:05:00,140.11,140.77,140.04,140.66,83473.0,137.8181,138.4673,137.7493,138.3591,83473.0
2022-02-03 10:10:00,140.67,141.1,140.53,141.05,79662.0,138.369,138.7919,138.2313,138.7427,79662.0
2022-02-03 10:15:00,141.05,141.34,141.01,141.33,103939.0,138.7427,139.028,138.7034,139.0182,103939.0
2022-02-03 10:20:00,141.34,141.47,140.65,140.79,89960.0,139.028,139.1559,138.3493,138.487,89960.0
2022-02-03 10:25:00,140.78,141.05,140.7,140.9,70782.0,138.4772,138.7427,138.3985,138.5952,70782.0
2022-02-03 10:30:00,140.89,141.06,140.6,140.66,48964.0,138.5854,138.7526,138.3001,138.3591,48964.0
2022-02-03 10:35:00,140.69,140.72,140.41,140.57,68977.0,138.3886,138.4181,138.1132,138.2706,68977.0
2022-02-03 10:40:00,140.59,140.8,140.43,140.8,94509.0,138.2903,138.4968,138.1329,138.4968,94509.0
2022-02-03 10:45:00,140.85,140.94,140.5,140.6,50880.0,138.546,138.6345,138.2017,138.3001,50880.0
2022-02-03 10:50:00,140.61,140.83,140.59,140.8,42385.0,138.3099,138.5263,138.2903,138.4968,42385.0
2022-02-03 10:55:00,140.8,141.0,140.69,140.75,51179.0,138.4968,138.6936,138.3886,138.4477,51179.0
2022-02-03 11:00:00,140.77,140.91,140.7,140.86,41580.0,138.4673,138.605,138.3985,138.5559,41580.0
2022-02-03 11:05:00,140.92,141.57,140.92,141.47,81296.0,138.6149,139.2542,138.6149,139.1559,81296.0
2022-02-03 11:10:00,141.44,141.95,141.36,141.84,53397.0,139.1264,139.628,139.0477,139.5198,53397.0
2022-02-03 11:15:00,141.84,142.04,141.75,141.93,52827.0,139.5198,139.7166,139.4313,139.6084,52827.0
2022-02-03 11:20:00,141.95,141.95,141.57,141.69,40345.0,139.628,139.628,139.2542,139.3723,40345.0
2022-02-03 11:25:00,141.73,141.87,141.54,141.72,25653.0,139.4116,139.5493,139.2247,139.4018,25653.0
2022-02-03 11:30:00,141.71,141.78,141.43,141.44,56294.0,139.392,139.4608,139.1165,139.1264,56294.0
2022-02-03 11:35:00,141.42,141.51,141.33,141.37,43085.0,139.1067,139.1952,139.0182,139.0575,43085.0
2022-02-03 11:40:00,141.4,141.46,141.23,141.41,54191.0,139.087,139.146,138.9198,139.0969,54191.0
2022-02-03 11:45:00,141.43,141.55,141.04,141.48,63875.0,139.1165,139.2346,138.7329,139.1657,63875.0
2022-02-03 11:50:00,141.48,141.7,141.43,141.49,59164.0,139.1657,139.3821,139.1165,139.1755,59164.0
2022-02-03 11:55:00,141.51,141.54,141.03,141.03,37938.0,139.1952,139.2247,138.7231,138.7231,37938.0
2022-02-03 12:00:00,141.03,141.13,140.91,140.93,53638.0,138.7231,138.8214,138.605,138.6247,53638.0
2022-02-03 12:05:00,140.95,141.25,140.9,141.24,39658.0,138.6444,138.9395,138.5952,138.9296,39658.0
2022-02-03 12:10:00,141.2,141.23,141.06,141.23,23302.0,138.8903,138.9198,138.7526,138.9198,23302.0
2022-02-03 12:15:00,141.24,141.3,141.04,141.04,25232.0,138.9296,138.9887,138.7329,138.7329,25232.0
2022-02-03 12:20:00,141.05,141.52,141.04,141.47,34907.0,138.7427,139.2051,138.7329,139.1559,34907.0
2022-02-03 12:25:00,141.5,141.54,141.36,141.42,27602.0,139.1854,139.2247,139.0477,139.1067,27602.0
2022-02-03 12:30:00,141.41,141.55,141.29,141.53,39631.0,139.0969,139.2346,138.9788,139.2149,39631.0
2022-02-03 12:35:00,141.55,141.78,141.54,141.61,33532.0,139.2346,139.4608,139.2247,139.2936,33532.0
2022-02-03 12:40:00,141.63,141.72,141.44,141.46,77373.0,139.3133,139.4018,139.1264,139.146,77373.0
2022-02-03 12:45:00,141.46,141.54,141.34,141.4,27838.0,139.146,139.2247,139.028,139.087,27838.0
2022-02-03 12:50:00,141.48,141.52,141.21,141.26,39150.0,139.1657,139.2051,138.9001,138.9493,39150.0
2022-02-03 12:55:00,141.28,141.3,141.03,141.15,51560.0,138.969,138.9887,138.7231,138.8411,51560.0
2022-02-03 13:00:00,141.15,141.18,140.95,140.98,56348.0,138.8411,138.8706,138.6444,138.6739,56348.0
2022-02-03 13:05:00,140.97,141.05,140.79,140.85,44540.0,138.6641,138.7427,138.487,138.546,44540.0
2022-02-03 13:10:00,140.79,141.06,140.79,141.0,41822.0,138.487,138.7526,138.487,138.6936,41822.0
2022-02-03 13:15:00,141.03,141.19,140.99,141.16,24042.0,138.7231,138.8805,138.6837,138.8509,24042.0
2022-02-03 13:20:00,141.14,141.4,141.12,141.31,27120.0,138.8313,139.087,138.8116,138.9985,27120.0
2022-02-03 13:25:00,141.32,141.37,141.19,141.37,37368.0,139.0083,139.0575,138.8805,139.0575,37368.0
2022-02-03 13:30:00,141.38,141.54,141.28,141.46,27195.0,139.0673,139.2247,138.969,139.146,27195.0
2022-02-03 13:35:00,141.45,141.47,141.23,141.3,29285.0,139.1362,139.1559,138.9198,138.9887,29285.0
2022-02-03 13:40:00,141.32,141.43,141.27,141.29,26073.0,139.0083,139.1165,138.9591,138.9788,26073.0
2022-02-03 13:45:00,141.31,141.39,141.28,141.33,22981.0,138.9985,139.0772,138.969,139.0182,22981.0
2022-02-03 13:50:00,141.31,141.39,141.19,141.23,19217.0,138.9985,139.0772,138.8805,138.9198,19217.0
2022-02-03 13:55:00,141.22,141.52,141.18,141.47,64183.0,138.91,139.2051,138.8706,139.1559,64183.0
2022-02-03 14:00:00,141.47,141.73,141.43,141.69,58324.0,139.1559,139.4116,139.1165,139.3723,58324.0
2022-02-03 14:05:00,141.72,141.78,141.6,141.7,53731.0,139.4018,139.4608,139.2838,139.3821,53731.0
2022-02-03 14:10:00,141.7,141.73,141.5,141.59,41046.0,139.3821,139.4116,139.1854,139.2739,41046.0
2022-02-03 14:15:00,141.58,141.67,141.43,141.52,50015.0,139.2641,139.3526,139.1165,139.2051,50015.0
2022-02-03 14:20:00,141.51,141.58,141.47,141.5,34521.0,139.1952,139.2641,139.1559,139.1854,34521.0
2022-02-03 14:25:00,141.5,141.54,141.11,141.17,34625.0,139.1854,139.2247,138.8018,138.8608,34625.0
2022-02-03 14:30:00,141.17,141.18,140.97,141.15,40399.0,138.8608,138.8706,138.6641,138.8411,40399.0
2022-02-03 14:35:00,141.16,141.23,140.84,140.86,38975.0,138.8509,138.9198,138.5362,138.5559,38975.0
2022-02-03 14:40:00,140.88,140.88,140.62,140.64,52432.0,138.5755,138.5755,138.3198,138.3395,52432.0
2022-02-03 14:45:00,140.67,140.76,140.6,140.68,35143.0,138.369,138.4575,138.3001,138.3788,35143.0
2022-02-03 14:50:00,140.68,140.71,140.54,140.66,42388.0,138.3788,138.4083,138.2411,138.3591,42388.0
2022-02-03 14:55:00,140.66,140.77,140.64,140.73,51087.0,138.3591,138.4673,138.3395,138.428,51087.0
2022-02-03 15:00:00,140.77,140.87,140.52,140.59,39275.0,138.4673,138.5657,138.2214,138.2903,39275.0
2022-02-03 15:05:00,140.61,140.67,140.48,140.52,46111.0,138.3099,138.369,138.1821,138.2214,46111.0
2022-02-03 15:10:00,140.53,140.79,140.43,140.75,53707.0,138.2313,138.487,138.1329,138.4477,53707.0
2022-02-03 15:15:00,140.78,140.9,140.72,140.8,59583.0,138.4772,138.5952,138.4181,138.4968,59583.0
2022-02-03 15:20:00,140.77,140.99,140.73,140.79,91138.0,138.4673,138.6837,138.428,138.487,91138.0
2022-02-03 15:25:00,140.81,140.81,140.52,140.59,67508.0,138.5067,138.5067,138.2214,138.2903,67508.0
2022-02-03 15:30:00,140.58,140.63,140.24,140.24,110290.0,138.2804,138.3296,137.946,137.946,110290.0
2022-02-03 15:35:00,140.23,140.37,140.15,140.29,103250.0,137.9362,138.0739,137.8575,137.9952,103250.0
2022-02-03 15:40:00,140.29,140.38,140.24,140.34,106434.0,137.9952,138.0837,137.946,138.0444,106434.0
2022-02-03 15:45:00,140.34,140.38,140.12,140.21,89180.0,138.0444,138.0837,137.828,137.9165,89180.0
2022-02-03 15:50:00,140.22,140.24,140.03,140.11,144022.0,137.9263,137.946,137.7394,137.8181,144022.0
2022-02-03 15:55:00,140.1,140.35,139.9,140.0,333656.0,137.8083,138.0542,137.6116,137.7099,333656.0
2022-02-04 09:30:00,140.04,141.0,140.04,140.09,198087.0,137.7493,138.6936,137.7493,137.7985,198087.0
2022-02-04 09:35:00,140.09,140.51,139.97,140.33,69916.0,137.7985,138.2116,137.6804,138.0345,69916.0
2022-02-04 09:40:00,140.34,141.01,140.32,140.69,80232.0,138.0444,138.7034,138.0247,138.3886,80232.0
2022-02-04 09:45:00,140.75,140.9,140.49,140.53,73761.0,138.4477,138.5952,138.1919,138.2313,73761.0
2022-02-04 09:50:00,140.48,140.63,139.54,139.56,115756.0,138.1821,138.3296,137.2574,137.2771,115756.0
2022-02-04 09:55:00,139.57,140.38,139.54,140.33,64610.0,137.287,138.0837,137.2574,138.0345,64610.0
2022-02-04 10:00:00,140.35,140.57,140.05,140.22,111264.0,138.0542,138.2706,137.7591,137.9263,111264.0
2022-02-04 10:05:00,140.24,140.68,140.22,140.38,94160.0,137.946,138.3788,137.9263,138.0837,94160.0
2022-02-04 10:10:00,140.4,140.97,140.2,140.86,79376.0,138.1034,138.6641,137.9067,138.5559,79376.0
2022-02-04 10:15:00,140.88,141.13,140.86,140.96,80547.0,138.5755,138.8214,138.5559,138.6542,80547.0
2022-02-04 10:20:00,140.93,141.22,140.85,140.96,60714.0,138.6247,138.91,138.546,138.6542,60714.0
2022-02-04 10:25:00,140.96,141.08,140.36,140.37,54501.0,138.6542,138.7723,138.064,138.0739,54501.0
2022-02-04 10:30:00,140.4,140.93,140.4,140.86,55093.0,138.1034,138.6247,138.1034,138.5559,55093.0
2022-02-04 10:35:00,140.93,140.93,139.95,140.22,59833.0,138.6247,138.6247,137.6607,137.9263,59833.0
2022-02-04 10:40:00,140.27,140.35,140.05,140.12,34457.0,137.9755,138.0542,137.7591,137.828,34457.0
2022-02-04 10:45:00,140.11,140.11,139.53,139.69,99108.0,137.8181,137.8181,137.2476,137.405,99108.0
2022-02-04 10:50:00,139.69,140.15,139.69,140.02,59405.0,137.405,137.8575,137.405,137.7296,59405.0
2022-02-04 10:55:00,140.04,140.24,139.93,140.07,51143.0,137.7493,137.946,137.6411,137.7788,51143.0
2022-02-04 11:00:00,140.03,140.26,139.95,140.18,33540.0,137.7394,137.9657,137.6607,137.887,33540.0
2022-02-04 11:05:00,140.18,140.25,139.86,139.87,53929.0,137.887,137.9558,137.5722,137.582,53929.0
2022-02-04 11:10:00,139.91,139.91,139.56,139.69,59213.0,137.6214,137.6214,137.2771,137.405,59213.0
2022-02-04 11:15:00,139.66,139.89,139.58,139.84,41625.0,137.3755,137.6017,137.2968,137.5525,41625.0
2022-02-04 11:20:00,139.82,139.98,139.68,139.77,35211.0,137.5329,137.6902,137.3952,137.4837,35211.0
2022-02-04 11:25:00,139.81,140.27,139.8,140.26,74549.0,137.523,137.9755,137.5132,137.9657,74549.0
2022-02-04 11:30:00,140.25,140.49,140.2,140.31,46019.0,137.9558,138.1919,137.9067,138.0149,46019.0
2022-02-04 11:35:00,140.32,140.54,140.21,140.4,42247.0,138.0247,138.2411,137.9165,138.1034,42247.0
2022-02-04 11:40:00,140.39,140.73,140.37,140.67,48735.0,138.0935,138.428,138.0739,138.369,48735.0
2022-02-04 11:45:00,140.69,140.95,140.63,140.73,57131.0,138.3886,138.6444,138.3296,138.428,57131.0
2022-02-04 11:50:00,140.73,140.79,140.56,140.63,13702.0,138.428,138.487,138.2608,138.3296,13702.0
2022-02-04 11:55:00,140.62,140.73,140.44,140.44,44581.0,138.3198,138.428,138.1427,138.1427,44581.0
2022-02-04 12:00:00,140.47,140.63,140.35,140.63,16652.0,138.1722,138.3296,138.0542,138.3296,16652.0
2022-02-04 12:05:00,140.6,140.8,140.48,140.77,16281.0,138.3001,138.4968,138.1821,138.4673,16281.0
2022-02-04 12:10:00,140.78,141.0,140.59,140.97,28071.0,138.4772,138.6936,138.2903,138.6641,28071.0
2022-02-04 12:15:00,140.94,141.03,140.74,140.82,41698.0,138.6345,138.7231,138.4378,138.5165,41698.0
2022-02-04 12:20:00,140.81,140.96,140.77,140.95,14962.0,138.5067,138.6542,138.4673,138.6444,14962.0
2022-02-04 12:25:00,140.96,141.13,140.92,141.06,24685.0,138.6542,138.8214,138.6149,138.7526,24685.0
2022-02-04 12:30:00,141.08,141.28,140.9,140.99,31591.0,138.7723,138.969,138.5952,138.6837,31591.0
2022-02-04 12:35:00,141.0,141.16,140.96,141.14,23097.0,138.6936,138.8509,138.6542,138.8313,23097.0
2022-02-04 12:40:00,141.16,141.33,140.97,141.1,55984.0,138.8509,139.0182,138.6641,138.7919,55984.0
2022-02-04 12:45:00,141.09,141.3,141.06,141.28,33461.0,138.7821,138.9887,138.7526,138.969,33461.0
2022-02-04 12:50:00,141.29,141.37,141.2,141.24,25303.0,138.9788,139.0575,138.8903,138.9296,25303.0
2022-02-04 12:55:00,141.22,141.49,141.16,141.48,53283.0,138.91,139.1755,138.8509,139.1657,53283.0
2022-02-04 13:00:00,141.5,141.94,141.5,141.85,77101.0,139.1854,139.6182,139.1854,139.5297,77101.0
2022-02-04 13:05:00,141.83,142.13,141.75,142.06,55647.0,139.51,139.8051,139.4313,139.7362,55647.0
2022-02-04 13:10:00,142.07,142.07,141.8,141.86,30214.0,139.7461,139.7461,139.4805,139.5395,30214.0
2022-02-04 13:15:00,141.89,141.91,141.67,141.75,39080.0,139.569,139.5887,139.3526,139.4313,39080.0
2022-02-04 13:20:00,141.78,142.2,141.76,142.13,88553.0,139.4608,139.8739,139.4411,139.8051,88553.0
2022-02-04 13:25:00,142.11,142.11,141.91,142.0,43551.0,139.7854,139.7854,139.5887,139.6772,43551.0
2022-02-04 13:30:00,142.01,142.03,141.85,142.02,55609.0,139.687,139.7067,139.5297,139.6969,55609.0
2022-02-04 13:35:00,142.03,142.06,141.92,141.98,45776.0,139.7067,139.7362,139.5985,139.6575,45776.0
2022-02-04 13:40:00,141.98,142.17,141.86,142.1,70342.0,139.6575,139.8444,139.5395,139.7756,70342.0
2022-02-04 13:45:00,142.12,142.12,141.7,141.84,42952.0,139.7952,139.7952,139.3821,139.5198,42952.0
2022-02-04 13:50:00,141.87,142.01,141.87,141.96,39316.0,139.5493,139.687,139.5493,139.6379,39316.0
2022-02-04 13:55:00,141.95,142.08,141.84,142.01,34549.0,139.628,139.7559,139.5198,139.687,34549.0
2022-02-04 14:00:00,142.02,142.11,141.89,141.98,42191.0,139.6969,139.7854,139.569,139.6575,42191.0
2022-02-04 14:05:00,141.97,142.08,141.92,141.97,34712.0,139.6477,139.7559,139.5985,139.6477,34712.0
2022-02-04 14:10:00,141.99,142.04,141.69,141.94,64827.0,139.6674,139.7166,139.3723,139.6182,64827.0
2022-02-04 14:15:00,141.96,142.11,141.86,141.87,38403.0,139.6379,139.7854,139.5395,139.5493,38403.0
2022-02-04 14:20:00,141.89,142.09,141.87,142.03,26769.0,139.569,139.7657,139.5493,139.7067,26769.0
2022-02-04 14:25:00,142.04,142.15,142.02,142.04,58784.0,139.7166,139.8248,139.6969,139.7166,58784.0
2022-02-04 14:30:00,142.07,142.35,142.04,142.32,44349.0,139.7461,140.0215,139.7166,139.992,44349.0
2022-02-04 14:35:00,142.3,142.51,142.3,142.46,38562.0,139.9723,140.1789,139.9723,140.1297,38562.0
2022-02-04 14:40:00,142.49,142.51,142.17,142.23,60344.0,140.1592,140.1789,139.8444,139.9034,60344.0
2022-02-04 14:45:00,142.22,142.36,142.15,142.33,58544.0,139.8936,140.0313,139.8248,140.0018,58544.0
2022-02-04 14:50:00,142.3,142.47,142.29,142.44,35526.0,139.9723,140.1395,139.9625,140.11,35526.0
2022-02-04 14:55:00,142.44,142.6,142.41,142.56,61764.0,140.11,140.2674,140.0805,140.228,61764.0
2022-02-04 15:00:00,142.56,142.76,142.51,142.75,65588.0,140.228,140.4248,140.1789,140.4149,65588.0
2022-02-04 15:05:00,142.74,142.9,142.66,142.87,81651.0,140.4051,140.5625,140.3264,140.533,81651.0
2022-02-04 15:10:00,142.88,143.17,142.84,143.07,71868.0,140.5428,140.8281,140.5035,140.7297,71868.0
2022-02-04 15:15:00,143.09,143.16,142.9,142.9,91163.0,140.7494,140.8182,140.5625,140.5625,91163.0
2022-02-04 15:20:00,142.91,143.18,142.91,143.03,97235.0,140.5723,140.8379,140.5723,140.6904,97235.0
2022-02-04 15:25:00,143.05,143.08,142.81,142.86,65013.0,140.71,140.7395,140.474,140.5231,65013.0
2022-02-04 15:30:00,142.86,143.19,142.86,143.03,98069.0,140.5231,140.8477,140.5231,140.6904,98069.0
2022-02-04 15:35:00,143.03,143.09,142.72,142.88,199737.0,140.6904,140.7494,140.3854,140.5428,199737.0
2022-02-04 15:40:00,142.88,142.9,142.62,142.64,78760.0,140.5428,140.5625,140.2871,140.3067,78760.0
2022-02-04 15:45:00,142.66,142.67,142.2,142.34,113186.0,140.3264,140.3362,139.8739,140.0116,113186.0
2022-02-04 15:50:00,142.34,142.61,142.17,142.39,198451.0,140.0116,140.2772,139.8444,140.0608,198451.0
2022-02-04 15:55:00,142.39,142.42,142.0,142.02,334583.0,140.0608,140.0903,139.6772,139.6969,334583.0
2022-02-07 09:30:00,143.39,143.87,142.63,143.72,349436.0,141.0445,141.5166,140.2969,141.3691,349436.0
2022-02-07 09:35:00,143.69,144.09,143.53,143.87,264327.0,141.3396,141.733,141.1822,141.5166,264327.0
2022-02-07 09:40:00,143.77,143.85,143.23,143.5,143733.0,141.4183,141.4969,140.8871,141.1527,143733.0
2022-02-07 09:45:00,143.54,143.85,143.25,143.33,176556.0,141.192,141.4969,140.9068,140.9855,176556.0
2022-02-07 09:50:00,143.32,143.56,143.02,143.38,133148.0,140.9756,141.2117,140.6805,141.0346,133148.0
2022-02-07 09:55:00,143.39,143.61,143.16,143.37,85093.0,141.0445,141.2609,140.8182,141.0248,85093.0
2022-02-07 10:00:00,143.37,143.49,142.96,143.06,116970.0,141.0248,141.1428,140.6215,140.7199,116970.0
2022-02-07 10:05:00,143.09,143.17,142.76,142.92,104865.0,140.7494,140.8281,140.4248,140.5822,104865.0
2022-02-07 10:10:00,142.91,142.94,142.08,142.1,135828.0,140.5723,140.6018,139.7559,139.7756,135828.0
2022-02-07 10:15:00,142.1,142.38,142.03,142.24,123058.0,139.7756,140.051,139.7067,139.9133,123058.0
2022-02-07 10:20:00,142.23,142.92,142.15,142.88,67668.0,139.9034,140.5822,139.8248,140.5428,67668.0
2022-02-07 10:25:00,142.87,142.99,142.62,142.76,78420.0,140.533,140.651,140.2871,140.4248,78420.0
2022-02-07 10:30:00,142.78,142.87,142.51,142.81,86215.0,140.4444,140.533,140.1789,140.474,86215.0
2022-02-07 10:35:00,142.79,143.1,142.61,142.93,97024.0,140.4543,140.7592,140.2772,140.592,97024.0
2022-02-07 10:40:00,142.94,143.05,142.57,142.84,107726.0,140.6018,140.71,140.2379,140.5035,107726.0
2022-02-07 10:45:00,142.83,142.94,142.43,142.54,89520.0,140.4936,140.6018,140.1002,140.2084,89520.0
2022-02-07 10:50:00,142.51,142.84,142.51,142.56,54852.0,140.1789,140.5035,140.1789,140.228,54852.0
2022-02-07 10:55:00,142.55,142.63,142.36,142.56,76081.0,140.2182,140.2969,140.0313,140.228,76081.0
2022-02-07 11:00:00,142.53,142.68,142.21,142.25,68899.0,140.1985,140.3461,139.8838,139.9231,68899.0
2022-02-07 11:05:00,142.23,142.64,142.12,142.15,61048.0,139.9034,140.3067,139.7952,139.8248,61048.0
2022-02-07 11:10:00,142.16,142.59,142.11,142.55,74058.0,139.8346,140.2576,139.7854,140.2182,74058.0
2022-02-07 11:15:00,142.6,142.67,142.35,142.67,42252.0,140.2674,140.3362,140.0215,140.3362,42252.0
2022-02-07 11:20:00,142.66,142.74,142.51,142.58,42475.0,140.3264,140.4051,140.1789,140.2477,42475.0
2022-02-07 11:25:00,142.57,142.94,142.57,142.76,52883.0,140.2379,140.6018,140.2379,140.4248,52883.0
2022-02-07 11:30:00,142.79,142.8,142.5,142.53,43890.0,140.4543,140.4641,140.169,140.1985,43890.0
2022-02-07 11:35:00,142.53,142.62,141.89,141.92,82291.0,140.1985,140.2871,139.569,139.5985,82291.0
2022-02-07 11:40:00,141.94,142.31,141.94,142.02,58202.0,139.6182,139.9821,139.6182,139.6969,58202.0
2022-02-07 11:45:00,142.0,142.2,141.99,142.14,38879.0,139.6772,139.8739,139.6674,139.8149,38879.0
2022-02-07 11:50:00,142.14,142.23,141.97,142.17,45170.0,139.8149,139.9034,139.6477,139.8444,45170.0
2022-02-07 11:55:00,142.13,142.55,142.13,142.47,55144.0,139.8051,140.2182,139.8051,140.1395,55144.0
2022-02-07 12:00:00,142.46,142.57,142.17,142.53,59112.0,140.1297,140.2379,139.8444,140.1985,59112.0
2022-02-07 12:05:00,142.53,142.53,142.33,142.37,28943.0,140.1985,140.1985,140.0018,140.0412,28943.0
2022-02-07 12:10:00,142.41,142.56,142.28,142.48,30822.0,140.0805,140.228,139.9526,140.1494,30822.0
2022-02-07 12:15:00,142.5,142.66,142.42,142.56,41998.0,140.169,140.3264,140.0903,140.228,41998.0
2022-02-07 12:20:00,142.55,142.68,142.44,142.47,57963.0,140.2182,140.3461,140.11,140.1395,57963.0
2022-02-07 12:25:00,142.45,142.54,142.31,142.4,52476.0,140.1198,140.2084,139.9821,140.0707,52476.0
2022-02-07 12:30:00,142.41,142.49,142.21,142.23,95173.0,140.0805,140.1592,139.8838,139.9034,95173.0
2022-02-07 12:35:00,142.22,142.35,141.68,141.8,83378.0,139.8936,140.0215,139.3624,139.4805,83378.0
2022-02-07 12:40:00,141.84,142.0,141.84,141.88,55453.0,139.5198,139.6772,139.5198,139.5592,55453.0
2022-02-07 12:45:00,141.89,142.0,141.68,141.73,72733.0,139.569,139.6772,139.3624,139.4116,72733.0
2022-02-07 12:50:00,141.71,141.95,141.71,141.9,34733.0,139.392,139.628,139.392,139.5788,34733.0
2022-02-07 12:55:00,141.88,141.92,141.71,141.87,58603.0,139.5592,139.5985,139.392,139.5493,58603.0
2022-02-07 13:00:00,141.87,141.9,141.61,141.66,63268.0,139.5493,139.5788,139.2936,139.3428,63268.0
2022-02-07 13:05:00,141.66,142.08,141.64,142.0,104967.0,139.3428,139.7559,139.3231,139.6772,104967.0
2022-02-07 13:10:00,142.0,142.34,141.98,142.13,109510.0,139.6772,140.0116,139.6575,139.8051,109510.0
2022-02-07 13:15:00,142.13,142.16,142.04,142.06,40486.0,139.8051,139.8346,139.7166,139.7362,40486.0
2022-02-07 13:20:00,142.05,142.16,141.94,141.99,38791.0,139.7264,139.8346,139.6182,139.6674,38791.0
2022-02-07 13:25:00,142.0,142.17,141.94,142.09,108005.0,139.6772,139.8444,139.6182,139.7657,108005.0
2022-02-07 13:30:00,142.09,142.33,142.08,142.13,42946.0,139.7657,140.0018,139.7559,139.8051,42946.0
2022-02-07 13:35:00,142.14,142.39,142.11,142.33,43181.0,139.8149,140.0608,139.7854,140.0018,43181.0
2022-02-07 13:40:00,142.31,142.47,142.28,142.39,37250.0,139.9821,140.1395,139.9526,140.0608,37250.0
2022-02-07 13:45:00,142.37,142.4,142.06,142.17,62983.0,140.0412,140.0707,139.7362,139.8444,62983.0
2022-02-07 13:50:00,142.15,142.2,142.03,142.19,56712.0,139.8248,139.8739,139.7067,139.8641,56712.0
2022-02-07 13:55:00,142.2,142.29,142.12,142.19,62988.0,139.8739,139.9625,139.7952,139.8641,62988.0
2022-02-07 14:00:00,142.21,142.24,142.11,142.16,51589.0,139.8838,139.9133,139.7854,139.8346,51589.0
2022-02-07 14:05:00,142.17,142.19,142.04,142.07,51187.0,139.8444,139.8641,139.7166,139.7461,51187.0
2022-02-07 14:10:00,142.12,142.27,142.09,142.24,36253.0,139.7952,139.9428,139.7657,139.9133,36253.0
2022-02-07 14:15:00,142.25,142.49,142.17,142.41,49769.0,139.9231,140.1592,139.8444,140.0805,49769.0
2022-02-07 14:20:00,142.41,142.57,142.37,142.5,40160.0,140.0805,140.2379,140.0412,140.169,40160.0
2022-02-07 14:25:00,142.5,142.79,142.5,142.78,40212.0,140.169,140.4543,140.169,140.4444,40212.0
2022-02-07 14:30:00,142.81,142.9,142.73,142.87,49824.0,140.474,140.5625,140.3953,140.533,49824.0
2022-02-07 14:35:00,142.88,142.95,142.77,142.8,43218.0,140.5428,140.6117,140.4346,140.4641,43218.0
2022-02-07 14:40:00,142.79,142.98,142.75,142.89,35472.0,140.4543,140.6412,140.4149,140.5526,35472.0
2022-02-07 14:45:00,142.89,142.96,142.81,142.87,43552.0,140.5526,140.6215,140.474,140.533,43552.0
2022-02-07 14:50:00,142.88,142.96,142.79,142.86,37796.0,140.5428,140.6215,140.4543,140.5231,37796.0
2022-02-07 14:55:00,142.87,143.01,142.82,142.82,45969.0,140.533,140.6707,140.4838,140.4838,45969.0
2022-02-07 15:00:00,142.84,142.99,142.74,142.97,36109.0,140.5035,140.651,140.4051,140.6313,36109.0
2022-02-07 15:05:00,142.95,143.18,142.9,142.98,114028.0,140.6117,140.8379,140.5625,140.6412,114028.0
2022-02-07 15:10:00,142.98,143.22,142.91,143.19,66416.0,140.6412,140.8773,140.5723,140.8477,66416.0
2022-02-07 15:15:00,143.18,143.34,143.11,143.19,61654.0,140.8379,140.9953,140.7691,140.8477,61654.0
2022-02-07 15:20:00,143.21,143.22,142.97,143.06,43986.0,140.8674,140.8773,140.6313,140.7199,43986.0
2022-02-07 15:25:00,143.04,143.12,142.76,142.83,50913.0,140.7002,140.7789,140.4248,140.4936,50913.0
2022-02-07 15:30:00,142.82,142.94,142.67,142.78,78560.0,140.4838,140.6018,140.3362,140.4444,78560.0
2022-02-07 15:35:00,142.78,142.86,142.43,142.5,70290.0,140.4444,140.5231,140.1002,140.169,70290.0
2022-02-07 15:40:00,142.46,142.64,142.37,142.5,91193.0,140.1297,140.3067,140.0412,140.169,91193.0
2022-02-07 15:45:00,142.5,142.61,142.36,142.51,119959.0,140.169,140.2772,140.0313,140.1789,119959.0
2022-02-07 15:50:00,142.45,142.74,142.11,142.18,133280.0,140.1198,140.4051,139.7854,139.8543,133280.0
2022-02-07 15:55:00,142.15,142.57,142.12,142.48,492615.0,139.8248,140.2379,139.7952,140.1494,492615.0
2022-02-08 09:30:00,141.79,141.79,141.13,141.55,280664.0,139.4706,139.4706,138.8214,139.2346,280664.0
2022-02-08 09:35:00,141.57,141.9,141.28,141.66,136908.0,139.2542,139.5788,138.969,139.3428,136908.0
2022-02-08 09:40:00,141.65,142.1,141.6,142.04,108180.0,139.3329,139.7756,139.2838,139.7166,108180.0
2022-02-08 09:45:00,142.06,142.57,142.0,142.06,130530.0,139.7362,140.2379,139.6772,139.7362,130530.0
2022-02-08 09:50:00,142.08,142.3,141.85,142.11,93810.0,139.7559,139.9723,139.5297,139.7854,93810.0
2022-02-08 09:55:00,142.09,142.09,141.44,141.58,123494.0,139.7657,139.7657,139.1264,139.2641,123494.0
2022-02-08 10:00:00,141.55,141.6,140.95,141.05,165481.0,139.2346,139.2838,138.6444,138.7427,165481.0
2022-02-08 10:05:00,141.03,141.32,140.94,141.02,121055.0,138.7231,139.0083,138.6345,138.7132,121055.0
2022-02-08 10:10:00,141.04,141.34,140.88,141.28,100778.0,138.7329,139.028,138.5755,138.969,100778.0
2022-02-08 10:15:00,141.28,141.39,141.0,141.34,72810.0,138.969,139.0772,138.6936,139.028,72810.0
2022-02-08 10:20:00,141.35,141.81,141.32,141.37,111536.0,139.0378,139.4903,139.0083,139.0575,111536.0
2022-02-08 10:25:00,141.39,141.44,140.83,140.92,86222.0,139.0772,139.1264,138.5263,138.6149,86222.0
2022-02-08 10:30:00,140.91,141.03,140.74,140.82,80363.0,138.605,138.7231,138.4378,138.5165,80363.0
2022-02-08 10:35:00,140.81,141.13,140.78,141.05,70172.0,138.5067,138.8214,138.4772,138.7427,70172.0
2022-02-08 10:40:00,141.03,141.12,140.88,141.06,88227.0,138.7231,138.8116,138.5755,138.7526,88227.0
2022-02-08 10:45:00,141.06,141.34,141.06,141.32,165561.0,138.7526,139.028,138.7526,139.0083,165561.0
2022-02-08 10:50:00,141.31,141.79,141.24,141.75,74792.0,138.9985,139.4706,138.9296,139.4313,74792.0
2022-02-08 10:55:00,141.75,142.15,141.74,141.89,93264.0,139.4313,139.8248,139.4215,139.569,93264.0
2022-02-08 11:00:00,141.88,142.24,141.82,142.24,59563.0,139.5592,139.9133,139.5002,139.9133,59563.0
2022-02-08 11:05:00,142.25,142.25,141.94,141.95,61423.0,139.9231,139.9231,139.6182,139.628,61423.0
2022-02-08 11:10:00,141.96,142.18,141.83,142.14,61292.0,139.6379,139.8543,139.51,139.8149,61292.0
2022-02-08 11:15:00,142.16,142.55,142.1,142.52,129422.0,139.8346,140.2182,139.7756,140.1887,129422.0
2022-02-08 11:20:00,142.52,142.53,142.05,142.12,60789.0,140.1887,140.1985,139.7264,139.7952,60789.0
2022-02-08 11:25:00,142.15,142.19,141.71,141.89,54933.0,139.8248,139.8641,139.392,139.569,54933.0
2022-02-08 11:30:00,141.91,142.14,141.81,142.08,59405.0,139.5887,139.8149,139.4903,139.7559,59405.0
2022-02-08 11:35:00,142.07,142.11,141.89,142.0,70370.0,139.7461,139.7854,139.569,139.6772,70370.0
2022-02-08 11:40:00,142.0,142.13,141.87,141.96,46729.0,139.6772,139.8051,139.5493,139.6379,46729.0
2022-02-08 11:45:00,141.97,142.08,141.87,141.99,42313.0,139.6477,139.7559,139.5493,139.6674,42313.0
2022-02-08 11:50:00,141.98,142.02,141.83,141.83,35926.0,139.6575,139.6969,139.51,139.51,35926.0
2022-02-08 11:55:00,141.86,141.9,141.62,141.75,69872.0,139.5395,139.5788,139.3034,139.4313,69872.0
2022-02-08 12:00:00,141.77,141.82,141.55,141.58,64395.0,139.451,139.5002,139.2346,139.2641,64395.0
2022-02-08 12:05:00,141.57,141.58,141.2,141.51,144709.0,139.2542,139.2641,138.8903,139.1952,144709.0
2022-02-08 12:10:00,141.51,141.72,141.33,141.6,153540.0,139.1952,139.4018,139.0182,139.2838,153540.0
2022-02-08 12:15:00,141.58,141.59,141.42,141.5,33356.0,139.2641,139.2739,139.1067,139.1854,33356.0
2022-02-08 12:20:00,141.5,141.71,141.47,141.57,27191.0,139.1854,139.392,139.1559,139.2542,27191.0
2022-02-08 12:25:00,141.52,141.74,141.52,141.68,40971.0,139.2051,139.4215,139.2051,139.3624,40971.0
2022-02-08 12:30:00,141.69,142.16,141.66,141.96,56165.0,139.3723,139.8346,139.3428,139.6379,56165.0
2022-02-08 12:35:00,141.96,141.96,141.73,141.88,55745.0,139.6379,139.6379,139.4116,139.5592,55745.0
2022-02-08 12:40:00,141.86,142.02,141.71,141.72,47887.0,139.5395,139.6969,139.392,139.4018,47887.0
2022-02-08 12:45:00,141.72,142.08,141.71,141.86,51579.0,139.4018,139.7559,139.392,139.5395,51579.0
2022-02-08 12:50:00,141.85,141.99,141.77,141.9,27100.0,139.5297,139.6674,139.451,139.5788,27100.0
2022-02-08 12:55:00,141.92,141.92,141.63,141.65,40573.0,139.5985,139.5985,139.3133,139.3329,40573.0
2022-02-08 13:00:00,141.65,141.75,141.55,141.66,41414.0,139.3329,139.4313,139.2346,139.3428,41414.0
2022-02-08 13:05:00,141.66,141.82,141.6,141.73,36457.0,139.3428,139.5002,139.2838,139.4116,36457.0
2022-02-08 13:10:00,141.7,141.85,141.65,141.81,29285.0,139.3821,139.5297,139.3329,139.4903,29285.0
2022-02-08 13:15:00,141.75,141.75,141.47,141.67,53456.0,139.4313,139.4313,139.1559,139.3526,53456.0
2022-02-08 13:20:00,141.66,141.69,141.52,141.55,38297.0,139.3428,139.3723,139.2051,139.2346,38297.0
2022-02-08 13:25:00,141.57,141.8,141.48,141.73,70599.0,139.2542,139.4805,139.1657,139.4116,70599.0
2022-02-08 13:30:00,141.73,141.94,141.71,141.93,45409.0,139.4116,139.6182,139.392,139.6084,45409.0
2022-02-08 13:35:00,141.91,142.03,141.78,141.84,40250.0,139.5887,139.7067,139.4608,139.5198,40250.0
2022-02-08 13:40:00,141.82,141.94,141.74,141.91,28798.0,139.5002,139.6182,139.4215,139.5887,28798.0
2022-02-08 13:45:00,141.91,141.96,141.77,141.86,28468.0,139.5887,139.6379,139.451,139.5395,28468.0
2022-02-08 13:50:00,141.86,141.92,141.75,141.9,51301.0,139.5395,139.5985,139.4313,139.5788,51301.0
2022-02-08 13:55:00,141.88,142.19,141.86,142.18,44494.0,139.5592,139.8641,139.5395,139.8543,44494.0
2022-02-08 14:00:00,142.19,142.27,142.13,142.25,46486.0,139.8641,139.9428,139.8051,139.9231,46486.0
2022-02-08 14:05:00,142.24,142.39,142.15,142.16,60245.0,139.9133,140.0608,139.8248,139.8346,60245.0
2022-02-08 14:10:00,142.15,142.19,142.02,142.14,44761.0,139.8248,139.8641,139.6969,139.8149,44761.0
2022-02-08 14:15:00,142.13,142.18,141.95,142.06,29274.0,139.8051,139.8543,139.628,139.7362,29274.0
2022-02-08 14:20:00,142.07,142.07,141.8,141.84,37375.0,139.7461,139.7461,139.4805,139.5198,37375.0
2022-02-08 14:25:00,141.87,141.9,141.66,141.75,49630.0,139.5493,139.5788,139.3428,139.4313,49630.0
2022-02-08 14:30:00,141.77,141.94,141.68,141.94,45174.0,139.451,139.6182,139.3624,139.6182,45174.0
2022-02-08 14:35:00,141.95,142.09,141.68,141.73,55434.0,139.628,139.7657,139.3624,139.4116,55434.0
2022-02-08 14:40:00,141.73,141.86,141.72,141.85,35396.0,139.4116,139.5395,139.4018,139.5297,35396.0
2022-02-08 14:45:00,141.85,141.92,141.73,141.89,56863.0,139.5297,139.5985,139.4116,139.569,56863.0
2022-02-08 14:50:00,141.87,141.99,141.81,141.97,56339.0,139.5493,139.6674,139.4903,139.6477,56339.0
2022-02-08 14:55:00,141.98,141.98,141.68,141.77,47916.0,139.6575,139.6575,139.3624,139.451,47916.0
2022-02-08 15:00:00,141.78,141.91,141.61,141.82,45307.0,139.4608,139.5887,139.2936,139.5002,45307.0
2022-02-08 15:05:00,141.83,141.88,141.58,141.81,46524.0,139.51,139.5592,139.2641,139.4903,46524.0
2022-02-08 15:10:00,141.83,142.34,141.81,142.29,45485.0,139.51,140.0116,139.4903,139.9625,45485.0
2022-02-08 15:15:00,142.29,142.48,142.28,142.4,80250.0,139.9625,140.1494,139.9526,140.0707,80250.0
2022-02-08 15:20:00,142.4,142.45,142.25,142.37,57801.0,140.0707,140.1198,139.9231,140.0412,57801.0
2022-02-08 15:25:00,142.38,142.41,142.2,142.27,36551.0,140.051,140.0805,139.8739,139.9428,36551.0
2022-02-08 15:30:00,142.28,142.56,142.27,142.47,52956.0,139.9526,140.228,139.9428,140.1395,52956.0
2022-02-08 15:35:00,142.48,142.52,142.35,142.44,51982.0,140.1494,140.1887,140.0215,140.11,51982.0
2022-02-08 15:40:00,142.43,142.59,142.4,142.41,62951.0,140.1002,140.2576,140.0707,140.0805,62951.0
2022-02-08 15:45:00,142.41,142.52,142.36,142.44,76045.0,140.0805,140.1887,140.0313,140.11,76045.0
2022-02-08 15:50:00,142.45,142.79,142.32,142.75,96532.0,140.1198,140.4543,139.992,140.4149,96532.0
2022-02-08 15:55:00,142.76,142.89,142.44,142.48,355632.0,140.4248,140.5526,140.11,140.1494,355632.0
2022-02-09 09:30:00,144.37,144.58,143.3,143.42,373437.0,142.0084,142.215,140.9559,141.074,373437.0
2022-02-09 09:35:00,143.36,143.95,143.25,143.71,166141.0,141.015,141.5953,140.9068,141.3592,166141.0
2022-02-09 09:40:00,143.72,144.03,143.62,143.99,130783.0,141.3691,141.674,141.2707,141.6347,130783.0
2022-02-09 09:45:00,144.0,144.54,143.96,144.45,181063.0,141.6445,142.1757,141.6051,142.0871,181063.0
2022-02-09 09:50:00,144.47,144.8,144.3,144.56,210781.0,142.1068,142.4314,141.9396,142.1953,210781.0
2022-02-09 09:55:00,144.54,144.8,144.2,144.64,147799.0,142.1757,142.4314,141.8412,142.274,147799.0
2022-02-09 10:00:00,144.67,145.2,144.58,145.19,200575.0,142.3035,142.8249,142.215,142.815,200575.0
2022-02-09 10:05:00,145.19,145.63,145.13,145.23,198126.0,142.815,143.2478,142.756,142.8544,198126.0
2022-02-09 10:10:00,145.22,145.24,144.72,144.89,127634.0,142.8445,142.8642,142.3527,142.5199,127634.0
2022-02-09 10:15:00,144.91,145.23,144.9,145.08,110874.0,142.5396,142.8544,142.5298,142.7068,110874.0
2022-02-09 10:20:00,145.06,145.73,144.99,145.55,177237.0,142.6872,143.3462,142.6183,143.1691,177237.0
2022-02-09 10:25:00,145.53,145.76,145.47,145.76,123352.0,143.1495,143.3757,143.0904,143.3757,123352.0
2022-02-09 10:30:00,145.76,145.97,145.56,145.93,262567.0,143.3757,143.5823,143.179,143.5429,262567.0
2022-02-09 10:35:00,145.96,146.16,145.44,145.48,158400.0,143.5724,143.7692,143.0609,143.1003,158400.0
2022-02-09 10:40:00,145.47,145.88,145.47,145.64,80926.0,143.0904,143.4937,143.0904,143.2577,80926.0
2022-02-09 10:45:00,145.65,145.81,145.47,145.64,82855.0,143.2675,143.4249,143.0904,143.2577,82855.0
2022-02-09 10:50:00,145.65,145.65,145.26,145.5,80076.0,143.2675,143.2675,142.8839,143.12,80076.0
2022-02-09 10:55:00,145.53,145.57,145.39,145.56,110137.0,143.1495,143.1888,143.0118,143.179,110137.0
2022-02-09 11:00:00,145.57,145.83,145.46,145.74,55032.0,143.1888,143.4446,143.0806,143.356,55032.0
2022-02-09 11:05:00,145.72,145.72,145.33,145.34,54787.0,143.3364,143.3364,142.9527,142.9626,54787.0
2022-02-09 11:10:00,145.37,145.48,145.07,145.1,87464.0,142.9921,143.1003,142.697,142.7265,87464.0
2022-02-09 11:15:00,145.09,145.48,145.09,145.43,69795.0,142.7167,143.1003,142.7167,143.0511,69795.0
2022-02-09 11:20:00,145.42,145.45,145.22,145.29,47472.0,143.0413,143.0708,142.8445,142.9134,47472.0
2022-02-09 11:25:00,145.28,145.35,145.08,145.11,42031.0,142.9036,142.9724,142.7068,142.7363,42031.0
2022-02-09 11:30:00,145.14,145.14,144.9,145.02,118695.0,142.7658,142.7658,142.5298,142.6478,118695.0
2022-02-09 11:35:00,145.0,145.29,144.99,145.29,69709.0,142.6281,142.9134,142.6183,142.9134,69709.0
2022-02-09 11:40:00,145.29,145.3,145.08,145.27,68846.0,142.9134,142.9232,142.7068,142.8937,68846.0
2022-02-09 11:45:00,145.27,145.5,145.25,145.44,78140.0,142.8937,143.12,142.874,143.0609,78140.0
2022-02-09 11:50:00,145.45,145.51,145.06,145.06,76018.0,143.0708,143.1298,142.6872,142.6872,76018.0
2022-02-09 11:55:00,145.07,145.3,145.06,145.16,58835.0,142.697,142.9232,142.6872,142.7855,58835.0
2022-02-09 12:00:00,145.15,145.19,144.91,145.06,67153.0,142.7757,142.815,142.5396,142.6872,67153.0
2022-02-09 12:05:00,145.04,145.04,144.66,144.81,62929.0,142.6675,142.6675,142.2937,142.4412,62929.0
2022-02-09 12:10:00,144.8,144.82,144.59,144.73,57286.0,142.4314,142.4511,142.2248,142.3626,57286.0
2022-02-09 12:15:00,144.75,144.83,144.59,144.74,58601.0,142.3822,142.4609,142.2248,142.3724,58601.0
2022-02-09 12:20:00,144.75,145.09,144.75,145.02,115368.0,142.3822,142.7167,142.3822,142.6478,115368.0
2022-02-09 12:25:00,145.02,145.41,145.01,145.19,54957.0,142.6478,143.0314,142.638,142.815,54957.0
2022-02-09 12:30:00,145.18,145.29,144.97,145.14,90015.0,142.8052,142.9134,142.5986,142.7658,90015.0
2022-02-09 12:35:00,145.14,145.37,144.94,145.22,66984.0,142.7658,142.9921,142.5691,142.8445,66984.0
2022-02-09 12:40:00,145.21,145.39,145.19,145.34,35999.0,142.8347,143.0118,142.815,142.9626,35999.0
2022-02-09 12:45:00,145.37,145.44,145.22,145.43,71086.0,142.9921,143.0609,142.8445,143.0511,71086.0
2022-02-09 12:50:00,145.43,145.48,145.3,145.46,68871.0,143.0511,143.1003,142.9232,143.0806,68871.0
2022-02-09 12:55:00,145.46,145.8,145.46,145.74,99520.0,143.0806,143.415,143.0806,143.356,99520.0
2022-02-09 13:00:00,145.72,145.73,145.51,145.63,62196.0,143.3364,143.3462,143.1298,143.2478,62196.0
2022-02-09 13:05:00,145.64,145.73,145.51,145.56,52158.0,143.2577,143.3462,143.1298,143.179,52158.0
2022-02-09 13:10:00,145.56,145.74,145.43,145.48,81333.0,143.179,143.356,143.0511,143.1003,81333.0
2022-02-09 13:15:00,145.48,145.55,145.36,145.36,90209.0,143.1003,143.1691,142.9822,142.9822,90209.0
2022-02-09 13:20:00,145.37,145.47,145.33,145.4,113670.0,142.9921,143.0904,142.9527,143.0216,113670.0
2022-02-09 13:25:00,145.41,145.49,145.3,145.35,140736.0,143.0314,143.1101,142.9232,142.9724,140736.0
2022-02-09 13:30:00,145.35,145.68,145.31,145.67,113485.0,142.9724,143.297,142.9331,143.2872,113485.0
2022-02-09 13:35:00,145.67,145.95,145.56,145.61,184335.0,143.2872,143.5626,143.179,143.2282,184335.0
2022-02-09 13:40:00,145.64,145.9,145.5,145.82,78425.0,143.2577,143.5134,143.12,143.4347,78425.0
2022-02-09 13:45:00,145.81,146.0,145.69,145.72,122237.0,143.4249,143.6118,143.3068,143.3364,122237.0
2022-02-09 13:50:00,145.71,145.81,145.65,145.75,80752.0,143.3265,143.4249,143.2675,143.3659,80752.0
2022-02-09 13:55:00,145.75,145.88,145.71,145.86,85331.0,143.3659,143.4937,143.3265,143.4741,85331.0
2022-02-09 14:00:00,145.87,146.28,145.84,146.23,127643.0,143.4839,143.8872,143.4544,143.838,127643.0
2022-02-09 14:05:00,146.23,146.53,146.13,146.43,114261.0,143.838,144.1331,143.7396,144.0347,114261.0
2022-02-09 14:10:00,146.43,146.54,146.4,146.42,146545.0,144.0347,144.1429,144.0052,144.0249,146545.0
2022-02-09 14:15:00,146.42,146.49,146.41,146.46,101693.0,144.0249,144.0938,144.0151,144.0643,101693.0
2022-02-09 14:20:00,146.44,146.45,146.31,146.36,86018.0,144.0446,144.0544,143.9167,143.9659,86018.0
2022-02-09 14:25:00,146.35,146.36,146.21,146.3,130174.0,143.9561,143.9659,143.8183,143.9069,130174.0
2022-02-09 14:30:00,146.31,146.42,146.06,146.28,117129.0,143.9167,144.0249,143.6708,143.8872,117129.0
2022-02-09 14:35:00,146.27,146.51,146.26,146.5,108848.0,143.8774,144.1134,143.8675,144.1036,108848.0
2022-02-09 14:40:00,146.49,146.62,146.47,146.56,116008.0,144.0938,144.2216,144.0741,144.1626,116008.0
2022-02-09 14:45:00,146.56,146.92,146.56,146.8,144293.0,144.1626,144.5167,144.1626,144.3987,144293.0
2022-02-09 14:50:00,146.78,147.03,146.77,146.81,151326.0,144.379,144.6249,144.3692,144.4085,151326.0
2022-02-09 14:55:00,146.81,146.82,146.42,146.5,97333.0,144.4085,144.4184,144.0249,144.1036,97333.0
2022-02-09 15:00:00,146.49,146.63,146.34,146.58,145805.0,144.0938,144.2315,143.9462,144.1823,145805.0
2022-02-09 15:05:00,146.58,146.71,146.42,146.68,126111.0,144.1823,144.3102,144.0249,144.2807,126111.0
2022-02-09 15:10:00,146.68,147.03,146.68,146.89,225719.0,144.2807,144.6249,144.2807,144.4872,225719.0
2022-02-09 15:15:00,146.89,146.96,146.43,146.5,179603.0,144.4872,144.5561,144.0347,144.1036,179603.0
2022-02-09 15:20:00,146.5,146.85,146.5,146.79,166208.0,144.1036,144.4479,144.1036,144.3889,166208.0
2022-02-09 15:25:00,146.79,147.0,146.62,147.0,161902.0,144.3889,144.5954,144.2216,144.5954,161902.0
2022-02-09 15:30:00,146.98,147.25,146.94,147.19,200766.0,144.5757,144.8413,144.5364,144.7823,200766.0
2022-02-09 15:35:00,147.18,147.26,146.94,146.98,214572.0,144.7725,144.8512,144.5364,144.5757,214572.0
2022-02-09 15:40:00,146.97,147.03,146.7,146.87,218463.0,144.5659,144.6249,144.3003,144.4675,218463.0
2022-02-09 15:45:00,146.87,147.14,146.84,146.97,320716.0,144.4675,144.7331,144.438,144.5659,320716.0
2022-02-09 15:50:00,146.98,147.36,146.98,147.11,362589.0,144.5757,144.9495,144.5757,144.7036,362589.0
2022-02-09 15:55:00,147.09,147.34,146.92,147.29,582896.0,144.6839,144.9299,144.5167,144.8807,582896.0
2022-02-10 09:30:00,156.02,156.8,153.89,154.75,2313239.0,153.4679,154.2351,151.3727,152.2186,2313239.0
2022-02-10 09:35:00,154.75,156.16,154.28,155.12,1330704.0,152.2186,153.6056,151.7563,152.5826,1330704.0
2022-02-10 09:40:00,155.16,155.79,154.31,154.61,816364.0,152.6219,153.2416,151.7858,152.0809,816364.0
2022-02-10 09:45:00,154.69,155.87,154.57,155.15,882077.0,152.1596,153.3203,152.0416,152.6121,882077.0
2022-02-10 09:50:00,155.07,155.94,154.83,155.09,807204.0,152.5334,153.3892,152.2973,152.5531,807204.0
2022-02-10 09:55:00,155.1,155.6,154.36,154.4,620412.0,152.5629,153.0547,151.835,151.8744,620412.0
2022-02-10 10:00:00,154.46,157.25,154.42,157.12,1912005.0,151.9334,154.6778,151.894,154.5499,1912005.0
2022-02-10 10:05:00,157.11,157.44,156.56,157.21,1065132.0,154.54,154.8646,153.999,154.6384,1065132.0
2022-02-10 10:10:00,157.18,157.5,156.02,156.22,682510.0,154.6089,154.9237,153.4679,153.6646,682510.0
2022-02-10 10:15:00,156.24,156.31,154.93,155.21,587401.0,153.6843,153.7531,152.3957,152.6711,587401.0
2022-02-10 10:20:00,155.19,155.48,154.84,155.33,486436.0,152.6514,152.9367,152.3072,152.7892,486436.0
2022-02-10 10:25:00,155.31,156.12,155.1,155.67,389372.0,152.7695,153.5662,152.5629,153.1236,389372.0
2022-02-10 10:30:00,155.63,156.06,155.51,155.56,291133.0,153.0843,153.5072,152.9662,153.0154,291133.0
2022-02-10 10:35:00,155.57,156.28,155.26,156.03,375707.0,153.0252,153.7236,152.7203,153.4777,375707.0
2022-02-10 10:40:00,156.04,156.48,155.61,156.11,447977.0,153.4875,153.9203,153.0646,153.5564,447977.0
2022-02-10 10:45:00,156.09,156.49,155.29,155.58,408732.0,153.5367,153.9302,152.7498,153.0351,408732.0
2022-02-10 10:50:00,155.56,155.58,154.21,154.37,518434.0,153.0154,153.0351,151.6875,151.8449,518434.0
2022-02-10 10:55:00,154.37,154.67,154.1,154.6,443296.0,151.8449,152.14,151.5793,152.0711,443296.0
2022-02-10 11:00:00,154.64,154.86,154.32,154.54,329968.0,152.1104,152.3268,151.7957,152.0121,329968.0
2022-02-10 11:05:00,154.57,154.57,153.57,153.82,437286.0,152.0416,152.0416,151.0579,151.3039,437286.0
2022-02-10 11:10:00,153.85,154.28,153.3,153.44,324061.0,151.3334,151.7563,150.7924,150.9301,324061.0
2022-02-10 11:15:00,153.41,154.23,153.36,154.19,286831.0,150.9006,151.7072,150.8514,151.6678,286831.0
2022-02-10 11:20:00,154.16,154.31,153.72,153.89,246279.0,151.6383,151.7858,151.2055,151.3727,246279.0
2022-02-10 11:25:00,153.87,153.89,153.35,153.44,210092.0,151.353,151.3727,150.8415,150.9301,210092.0
2022-02-10 11:30:00,153.43,153.62,153.07,153.31,479099.0,150.9202,151.1071,150.5661,150.8022,479099.0
2022-02-10 11:35:00,153.31,153.45,152.68,153.31,329001.0,150.8022,150.9399,150.1825,150.8022,329001.0
2022-02-10 11:40:00,153.33,153.74,153.03,153.35,338262.0,150.8219,151.2252,150.5268,150.8415,338262.0
2022-02-10 11:45:00,153.34,153.92,153.31,153.81,216274.0,150.8317,151.4022,150.8022,151.294,216274.0
2022-02-10 11:50:00,153.81,153.86,153.49,153.66,165321.0,151.294,151.3432,150.9793,151.1465,165321.0
2022-02-10 11:55:00,153.67,154.19,153.64,154.15,261440.0,151.1563,151.6678,151.1268,151.6285,261440.0
2022-02-10 12:00:00,154.16,154.43,153.66,153.66,311982.0,151.6383,151.9039,151.1465,151.1465,311982.0
2022-02-10 12:05:00,153.7,153.81,153.35,153.54,224666.0,151.1858,151.294,150.8415,151.0284,224666.0
2022-02-10 12:10:00,153.51,153.67,153.42,153.57,108355.0,150.9989,151.1563,150.9104,151.0579,108355.0
2022-02-10 12:15:00,153.56,153.72,153.42,153.44,130801.0,151.0481,151.2055,150.9104,150.9301,130801.0
2022-02-10 12:20:00,153.46,153.65,153.2,153.63,149345.0,150.9497,151.1366,150.694,151.117,149345.0
2022-02-10 12:25:00,153.62,153.98,153.6,153.63,212883.0,151.1071,151.4612,151.0875,151.117,212883.0
2022-02-10 12:30:00,153.6,153.99,153.1,153.23,327774.0,151.0875,151.4711,150.5956,150.7235,327774.0
2022-02-10 12:35:00,153.23,153.26,152.63,153.15,326086.0,150.7235,150.753,150.1333,150.6448,326086.0
2022-02-10 12:40:00,153.15,153.45,152.97,153.33,276909.0,150.6448,150.9399,150.4678,150.8219,276909.0
2022-02-10 12:45:00,153.35,153.42,152.25,152.82,598347.0,150.8415,150.9104,149.7595,150.3202,598347.0
2022-02-10 12:50:00,152.83,152.99,152.32,152.89,304273.0,150.3301,150.4874,149.8284,150.3891,304273.0
2022-02-10 12:55:00,152.9,152.94,152.5,152.77,133059.0,150.3989,150.4383,150.0055,150.271,133059.0
2022-02-10 13:00:00,152.78,154.25,152.77,153.1,375622.0,150.2809,151.7268,150.271,150.5956,375622.0
2022-02-10 13:05:00,153.15,153.2,152.77,152.9,134614.0,150.6448,150.694,150.271,150.3989,134614.0
2022-02-10 13:10:00,152.91,153.03,152.31,152.55,185208.0,150.4087,150.5268,149.8186,150.0546,185208.0
2022-02-10 13:15:00,152.57,152.57,151.73,151.88,370896.0,150.0743,150.0743,149.248,149.3956,370896.0
2022-02-10 13:20:00,151.88,152.26,151.77,152.23,251042.0,149.3956,149.7694,149.2874,149.7399,251042.0
2022-02-10 13:25:00,152.25,152.29,151.58,151.7,242983.0,149.7595,149.7989,149.1005,149.2185,242983.0
2022-02-10 13:30:00,151.67,151.88,151.11,151.32,350383.0,149.189,149.3956,148.6382,148.8448,350383.0
2022-02-10 13:35:00,151.32,151.62,151.16,151.56,241614.0,148.8448,149.1398,148.6874,149.0808,241614.0
2022-02-10 13:40:00,151.56,152.23,151.44,152.11,263151.0,149.0808,149.7399,148.9628,149.6218,263151.0
2022-02-10 13:45:00,152.11,152.35,151.83,151.95,365876.0,149.6218,149.8579,149.3464,149.4644,365876.0
2022-02-10 13:50:00,152.0,152.12,151.77,152.02,137015.0,149.5136,149.6317,149.2874,149.5333,137015.0
2022-02-10 13:55:00,152.04,152.3,151.93,152.3,161071.0,149.553,149.8087,149.4448,149.8087,161071.0
2022-02-10 14:00:00,152.3,152.32,151.83,151.95,160811.0,149.8087,149.8284,149.3464,149.4644,160811.0
2022-02-10 14:05:00,151.96,152.88,151.85,152.55,330908.0,149.4743,150.3792,149.3661,150.0546,330908.0
2022-02-10 14:10:00,152.52,152.56,152.06,152.31,145055.0,150.0251,150.0645,149.5726,149.8186,145055.0
2022-02-10 14:15:00,152.33,152.37,151.68,151.82,210383.0,149.8382,149.8776,149.1989,149.3366,210383.0
2022-02-10 14:20:00,151.79,152.13,151.71,152.13,139286.0,149.3071,149.6415,149.2284,149.6415,139286.0
2022-02-10 14:25:00,152.16,152.75,152.11,152.42,237727.0,149.671,150.2514,149.6218,149.9268,237727.0
2022-02-10 14:30:00,152.43,152.6,152.16,152.44,154130.0,149.9366,150.1038,149.671,149.9464,154130.0
2022-02-10 14:35:00,152.46,152.84,152.26,152.5,185493.0,149.9661,150.3399,149.7694,150.0055,185493.0
2022-02-10 14:40:00,152.5,153.01,152.5,152.81,238234.0,150.0055,150.5071,150.0055,150.3104,238234.0
2022-02-10 14:45:00,152.85,153.52,152.82,153.13,427042.0,150.3497,151.0088,150.3202,150.6251,427042.0
2022-02-10 14:50:00,153.17,153.47,153.07,153.22,253014.0,150.6645,150.9596,150.5661,150.7137,253014.0
2022-02-10 14:55:00,153.22,153.25,152.81,152.98,249680.0,150.7137,150.7432,150.3104,150.4776,249680.0
2022-02-10 15:00:00,153.02,153.08,152.63,152.85,239279.0,150.5169,150.576,150.1333,150.3497,239279.0
2022-02-10 15:05:00,152.84,153.17,152.64,153.14,184747.0,150.3399,150.6645,150.1432,150.635,184747.0
2022-02-10 15:10:00,153.11,153.18,152.89,152.96,163237.0,150.6055,150.6743,150.3891,150.4579,163237.0
2022-02-10 15:15:00,152.95,153.36,152.63,152.64,255678.0,150.4481,150.8514,150.1333,150.1432,255678.0
2022-02-10 15:20:00,152.65,152.73,152.28,152.57,202429.0,150.153,150.2317,149.7891,150.0743,202429.0
2022-02-10 15:25:00,152.61,152.7,152.26,152.43,170928.0,150.1137,150.2022,149.7694,149.9366,170928.0
2022-02-10 15:30:00,152.43,152.5,152.01,152.11,301886.0,149.9366,150.0055,149.5235,149.6218,301886.0
2022-02-10 15:35:00,152.14,152.39,151.88,152.12,321774.0,149.6513,149.8973,149.3956,149.6317,321774.0
2022-02-10 15:40:00,152.11,152.23,151.83,151.89,272329.0,149.6218,149.7399,149.3464,149.4054,272329.0
2022-02-10 15:45:00,151.89,151.95,151.5,151.69,385484.0,149.4054,149.4644,149.0218,149.2087,385484.0
2022-02-10 15:50:00,151.7,152.28,151.52,152.06,415262.0,149.2185,149.7891,149.0415,149.5726,415262.0
2022-02-10 15:55:00,152.06,152.78,152.0,152.16,868252.0,149.5726,150.2809,149.5136,149.671,868252.0
2022-02-11 09:30:00,153.54,154.08,152.89,152.98,622544.0,151.0284,151.5596,150.3891,150.4776,622544.0
2022-02-11 09:35:00,152.99,153.89,152.87,153.57,299553.0,150.4874,151.3727,150.3694,151.0579,299553.0
2022-02-11 09:40:00,153.61,153.8,152.66,153.21,258112.0,151.0973,151.2842,150.1628,150.7038,258112.0
2022-02-11 09:45:00,153.21,153.83,153.21,153.41,211959.0,150.7038,151.3137,150.7038,150.9006,211959.0
2022-02-11 09:50:00,153.38,153.55,152.96,153.21,204975.0,150.8711,151.0383,150.4579,150.7038,204975.0
2022-02-11 09:55:00,153.18,153.29,152.1,152.24,221496.0,150.6743,150.7825,149.612,149.7497,221496.0
2022-02-11 10:00:00,152.25,152.75,152.22,152.64,194864.0,149.7595,150.2514,149.73,150.1432,194864.0
2022-02-11 10:05:00,152.58,153.11,152.57,153.01,199730.0,150.0841,150.6055,150.0743,150.5071,199730.0
2022-02-11 10:10:00,153.01,153.02,152.25,152.64,161490.0,150.5071,150.5169,149.7595,150.1432,161490.0
2022-02-11 10:15:00,152.61,152.93,152.44,152.84,135647.0,150.1137,150.4284,149.9464,150.3399,135647.0
2022-02-11 10:20:00,152.85,153.56,152.79,153.53,234927.0,150.3497,151.0481,150.2907,151.0186,234927.0
2022-02-11 10:25:00,153.5,153.71,153.25,153.27,199459.0,150.9891,151.1957,150.7432,150.7629,199459.0
2022-02-11 10:30:00,153.27,153.88,153.27,153.74,172782.0,150.7629,151.3629,150.7629,151.2252,172782.0
2022-02-11 10:35:00,153.76,153.93,153.36,153.85,166314.0,151.2448,151.4121,150.8514,151.3334,166314.0
2022-02-11 10:40:00,153.87,154.31,153.86,154.3,196389.0,151.353,151.7858,151.3432,151.776,196389.0
2022-02-11 10:45:00,154.28,154.38,154.12,154.19,179534.0,151.7563,151.8547,151.599,151.6678,179534.0
2022-02-11 10:50:00,154.19,154.24,153.76,154.15,186991.0,151.6678,151.717,151.2448,151.6285,186991.0
2022-02-11 10:55:00,154.14,154.33,153.94,154.31,112515.0,151.6186,151.8055,151.4219,151.7858,112515.0
2022-02-11 11:00:00,154.3,154.69,154.24,154.59,164422.0,151.776,152.1596,151.717,152.0613,164422.0
2022-02-11 11:05:00,154.57,154.58,153.91,153.95,132338.0,152.0416,152.0514,151.3924,151.4317,132338.0
2022-02-11 11:10:00,153.97,154.07,153.62,153.75,95162.0,151.4514,151.5498,151.1071,151.235,95162.0
2022-02-11 11:15:00,153.72,153.78,153.36,153.67,127253.0,151.2055,151.2645,150.8514,151.1563,127253.0
2022-02-11 11:20:00,153.7,153.83,153.63,153.7,83808.0,151.1858,151.3137,151.117,151.1858,83808.0
2022-02-11 11:25:00,153.72,153.8,153.42,153.59,127176.0,151.2055,151.2842,150.9104,151.0776,127176.0
2022-02-11 11:30:00,153.6,153.85,153.5,153.54,175016.0,151.0875,151.3334,150.9891,151.0284,175016.0
2022-02-11 11:35:00,153.55,153.56,152.72,152.84,137276.0,151.0383,151.0481,150.2219,150.3399,137276.0
2022-02-11 11:40:00,152.81,152.88,152.5,152.67,75256.0,150.3104,150.3792,150.0055,150.1727,75256.0
2022-02-11 11:45:00,152.69,152.99,152.56,152.98,164194.0,150.1923,150.4874,150.0645,150.4776,164194.0
2022-02-11 11:50:00,152.97,153.18,152.85,153.02,142063.0,150.4678,150.6743,150.3497,150.5169,142063.0
2022-02-11 11:55:00,153.03,153.15,152.87,152.95,148824.0,150.5268,150.6448,150.3694,150.4481,148824.0
2022-02-11 12:00:00,152.9,153.11,152.82,152.9,102738.0,150.3989,150.6055,150.3202,150.3989,102738.0
2022-02-11 12:05:00,152.9,153.07,152.72,153.02,76542.0,150.3989,150.5661,150.2219,150.5169,76542.0
2022-02-11 12:10:00,153.03,153.31,152.94,153.02,79830.0,150.5268,150.8022,150.4383,150.5169,79830.0
2022-02-11 12:15:00,153.01,153.06,152.41,152.57,99138.0,150.5071,150.5563,149.9169,150.0743,99138.0
2022-02-11 12:20:00,152.56,152.62,152.42,152.58,45083.0,150.0645,150.1235,149.9268,150.0841,45083.0
2022-02-11 12:25:00,152.59,152.86,152.55,152.64,77634.0,150.094,150.3596,150.0546,150.1432,77634.0
2022-02-11 12:30:00,152.63,152.75,152.42,152.49,60318.0,150.1333,150.2514,149.9268,149.9956,60318.0
2022-02-11 12:35:00,152.49,152.57,152.26,152.39,100802.0,149.9956,150.0743,149.7694,149.8973,100802.0
2022-02-11 12:40:00,152.38,152.47,152.3,152.43,64468.0,149.8874,149.9759,149.8087,149.9366,64468.0
2022-02-11 12:45:00,152.45,152.53,152.08,152.17,87676.0,149.9563,150.035,149.5923,149.6808,87676.0
2022-02-11 12:50:00,152.15,152.16,151.78,151.81,123725.0,149.6612,149.671,149.2972,149.3267,123725.0
2022-02-11 12:55:00,151.85,151.94,151.81,151.93,52184.0,149.3661,149.4546,149.3267,149.4448,52184.0
2022-02-11 13:00:00,151.91,152.01,151.67,151.68,67186.0,149.4251,149.5235,149.189,149.1989,67186.0
2022-02-11 13:05:00,151.67,152.18,151.61,152.13,86902.0,149.189,149.6907,149.13,149.6415,86902.0
2022-02-11 13:10:00,152.13,152.15,151.91,151.99,62265.0,149.6415,149.6612,149.4251,149.5038,62265.0
2022-02-11 13:15:00,152.01,152.08,151.81,152.05,62709.0,149.5235,149.5923,149.3267,149.5628,62709.0
2022-02-11 13:20:00,151.99,152.38,151.99,152.09,102881.0,149.5038,149.8874,149.5038,149.6022,102881.0
2022-02-11 13:25:00,152.11,152.11,151.52,151.56,76863.0,149.6218,149.6218,149.0415,149.0808,76863.0
2022-02-11 13:30:00,151.54,151.57,151.15,151.24,104338.0,149.0612,149.0907,148.6775,148.7661,104338.0
2022-02-11 13:35:00,151.24,151.24,149.91,149.94,345809.0,148.7661,148.7661,147.4578,147.4873,345809.0
2022-02-11 13:40:00,149.96,150.44,149.91,150.09,189185.0,147.507,147.9791,147.4578,147.6349,189185.0
2022-02-11 13:45:00,150.05,150.05,149.42,149.66,221815.0,147.5955,147.5955,146.9758,147.2119,221815.0
2022-02-11 13:50:00,149.73,149.95,149.32,149.84,232459.0,147.2808,147.4972,146.8775,147.389,232459.0
2022-02-11 13:55:00,149.85,149.9,149.31,149.33,163869.0,147.3988,147.448,146.8676,146.8873,163869.0
2022-02-11 14:00:00,149.3,149.74,148.94,149.38,276140.0,146.8578,147.2906,146.5037,146.9365,276140.0
2022-02-11 14:05:00,149.33,149.74,148.81,149.3,213084.0,146.8873,147.2906,146.3758,146.8578,213084.0
2022-02-11 14:10:00,149.33,149.72,149.21,149.61,104904.0,146.8873,147.2709,146.7693,147.1627,104904.0
2022-02-11 14:15:00,149.61,150.16,149.52,149.99,265983.0,147.1627,147.7037,147.0742,147.5365,265983.0
2022-02-11 14:20:00,149.95,150.08,149.47,149.47,114750.0,147.4972,147.625,147.025,147.025,114750.0
2022-02-11 14:25:00,149.45,149.52,148.78,148.85,196386.0,147.0053,147.0742,146.3463,146.4152,196386.0
2022-02-11 14:30:00,148.9,149.67,148.83,149.6,152970.0,146.4643,147.2217,146.3955,147.1529,152970.0
2022-02-11 14:35:00,149.55,149.58,149.13,149.29,180232.0,147.1037,147.1332,146.6906,146.848,180232.0
2022-02-11 14:40:00,149.29,149.62,149.16,149.32,228116.0,146.848,147.1726,146.7201,146.8775,228116.0
2022-02-11 14:45:00,149.36,149.44,149.03,149.18,194809.0,146.9168,146.9955,146.5922,146.7398,194809.0
2022-02-11 14:50:00,149.17,149.17,148.56,148.8,157702.0,146.7299,146.7299,146.1299,146.366,157702.0
2022-02-11 14:55:00,148.85,149.29,148.85,149.22,97646.0,146.4152,146.848,146.4152,146.7791,97646.0
2022-02-11 15:00:00,149.25,150.26,149.2,150.2,162438.0,146.8086,147.8021,146.7594,147.7431,162438.0
2022-02-11 15:05:00,150.19,150.26,149.62,149.73,108485.0,147.7332,147.8021,147.1726,147.2808,108485.0
2022-02-11 15:10:00,149.73,149.81,149.37,149.47,109365.0,147.2808,147.3595,146.9267,147.025,109365.0
2022-02-11 15:15:00,149.47,150.0,149.33,149.38,127264.0,147.025,147.5463,146.8873,146.9365,127264.0
2022-02-11 15:20:00,149.38,149.72,149.17,149.53,132909.0,146.9365,147.2709,146.7299,147.084,132909.0
2022-02-11 15:25:00,149.55,149.91,149.53,149.85,119859.0,147.1037,147.4578,147.084,147.3988,119859.0
2022-02-11 15:30:00,149.83,149.97,149.3,149.72,175618.0,147.3791,147.5168,146.8578,147.2709,175618.0
2022-02-11 15:35:00,149.72,149.76,149.26,149.39,127289.0,147.2709,147.3103,146.8185,146.9463,127289.0
2022-02-11 15:40:00,149.4,149.41,148.83,149.17,177165.0,146.9562,146.966,146.3955,146.7299,177165.0
2022-02-11 15:45:00,149.14,149.75,149.12,149.7,171755.0,146.7004,147.3004,146.6807,147.2513,171755.0
2022-02-11 15:50:00,149.73,149.89,149.54,149.68,295650.0,147.2808,147.4381,147.0939,147.2316,295650.0
2022-02-11 15:55:00,149.69,150.11,149.41,149.45,455155.0,147.2414,147.6545,146.966,147.0053,455155.0
2022-02-14 09:30:00,149.37,150.56,149.21,149.93,360973.0,146.9267,148.0972,146.7693,147.4775,360973.0
2022-02-14 09:35:00,149.98,150.96,149.91,150.62,175280.0,147.5267,148.4906,147.4578,148.1562,175280.0
2022-02-14 09:40:00,150.53,151.11,150.43,150.88,131270.0,148.0677,148.6382,147.9693,148.412,131270.0
2022-02-14 09:45:00,150.85,151.2,150.65,150.99,200394.0,148.3824,148.7267,148.1857,148.5202,200394.0
2022-02-14 09:50:00,150.98,152.19,150.97,152.16,292828.0,148.5103,149.7005,148.5005,149.671,292828.0
2022-02-14 09:55:00,152.16,152.23,151.5,151.66,150774.0,149.671,149.7399,149.0218,149.1792,150774.0
2022-02-14 10:00:00,151.64,151.71,150.52,150.69,148247.0,149.1595,149.2284,148.0578,148.2251,148247.0
2022-02-14 10:05:00,150.72,151.54,150.55,151.54,110827.0,148.2546,149.0612,148.0873,149.0612,110827.0
2022-02-14 10:10:00,151.53,152.4,151.52,152.09,210773.0,149.0513,149.9071,149.0415,149.6022,210773.0
2022-02-14 10:15:00,152.09,152.24,151.13,151.8,132572.0,149.6022,149.7497,148.6579,149.3169,132572.0
2022-02-14 10:20:00,151.86,152.14,151.58,151.92,132074.0,149.3759,149.6513,149.1005,149.4349,132074.0
2022-02-14 10:25:00,151.9,152.08,151.57,151.85,83564.0,149.4153,149.5923,149.0907,149.3661,83564.0
2022-02-14 10:30:00,151.84,151.98,151.27,151.55,107367.0,149.3562,149.494,148.7956,149.071,107367.0
2022-02-14 10:35:00,151.53,151.83,151.41,151.66,108563.0,149.0513,149.3464,148.9333,149.1792,108563.0
2022-02-14 10:40:00,151.66,152.49,151.6,152.26,136916.0,149.1792,149.9956,149.1202,149.7694,136916.0
2022-02-14 10:45:00,152.25,152.92,152.19,152.86,253623.0,149.7595,150.4186,149.7005,150.3596,253623.0
2022-02-14 10:50:00,152.85,152.91,152.33,152.88,171338.0,150.3497,150.4087,149.8382,150.3792,171338.0
2022-02-14 10:55:00,152.88,153.21,152.52,152.78,135344.0,150.3792,150.7038,150.0251,150.2809,135344.0
2022-02-14 11:00:00,152.79,153.2,152.56,153.17,117114.0,150.2907,150.694,150.0645,150.6645,117114.0
2022-02-14 11:05:00,153.16,153.43,152.99,153.42,202375.0,150.6547,150.9202,150.4874,150.9104,202375.0
2022-02-14 11:10:00,153.38,153.63,153.0,153.09,196966.0,150.8711,151.117,150.4973,150.5858,196966.0
2022-02-14 11:15:00,153.09,153.43,153.03,153.29,147006.0,150.5858,150.9202,150.5268,150.7825,147006.0
2022-02-14 11:20:00,153.28,153.53,153.17,153.42,92020.0,150.7727,151.0186,150.6645,150.9104,92020.0
2022-02-14 11:25:00,153.41,153.73,153.23,153.26,240938.0,150.9006,151.2153,150.7235,150.753,240938.0
2022-02-14 11:30:00,153.28,153.59,153.09,153.54,242992.0,150.7727,151.0776,150.5858,151.0284,242992.0
2022-02-14 11:35:00,153.58,153.63,152.7,152.77,120764.0,151.0678,151.117,150.2022,150.271,120764.0
2022-02-14 11:40:00,152.76,153.17,152.73,153.13,124884.0,150.2612,150.6645,150.2317,150.6251,124884.0
2022-02-14 11:45:00,153.18,153.42,152.86,153.33,93378.0,150.6743,150.9104,150.3596,150.8219,93378.0
2022-02-14 11:50:00,153.33,153.36,152.66,152.77,90310.0,150.8219,150.8514,150.1628,150.271,90310.0
2022-02-14 11:55:00,152.8,152.98,152.66,152.92,67746.0,150.3005,150.4776,150.1628,150.4186,67746.0
2022-02-14 12:00:00,152.91,153.05,152.57,152.85,90300.0,150.4087,150.5465,150.0743,150.3497,90300.0
2022-02-14 12:05:00,152.86,152.95,152.66,152.7,77872.0,150.3596,150.4481,150.1628,150.2022,77872.0
2022-02-14 12:10:00,152.71,152.75,152.35,152.58,81427.0,150.212,150.2514,149.8579,150.0841,81427.0
2022-02-14 12:15:00,152.59,152.68,152.45,152.53,81832.0,150.094,150.1825,149.9563,150.035,81832.0
2022-02-14 12:20:00,152.49,152.57,152.28,152.31,53780.0,149.9956,150.0743,149.7891,149.8186,53780.0
2022-02-14 12:25:00,152.33,152.5,152.18,152.49,71047.0,149.8382,150.0055,149.6907,149.9956,71047.0
2022-02-14 12:30:00,152.48,152.59,152.21,152.34,95059.0,149.9858,150.094,149.7202,149.8481,95059.0
2022-02-14 12:35:00,152.35,152.47,152.23,152.34,95501.0,149.8579,149.9759,149.7399,149.8481,95501.0
2022-02-14 12:40:00,152.35,152.57,152.16,152.53,83515.0,149.8579,150.0743,149.671,150.035,83515.0
2022-02-14 12:45:00,152.52,152.84,152.47,152.77,79818.0,150.0251,150.3399,149.9759,150.271,79818.0
2022-02-14 12:50:00,152.74,152.89,152.46,152.59,63379.0,150.2415,150.3891,149.9661,150.094,63379.0
2022-02-14 12:55:00,152.56,152.6,152.47,152.51,158819.0,150.0645,150.1038,149.9759,150.0153,158819.0
2022-02-14 13:00:00,152.53,152.67,152.21,152.57,113584.0,150.035,150.1727,149.7202,150.0743,113584.0
2022-02-14 13:05:00,152.58,152.84,152.53,152.59,82085.0,150.0841,150.3399,150.035,150.094,82085.0
2022-02-14 13:10:00,152.57,152.79,152.57,152.61,65284.0,150.0743,150.2907,150.0743,150.1137,65284.0
2022-02-14 13:15:00,152.63,152.74,152.56,152.7,76921.0,150.1333,150.2415,150.0645,150.2022,76921.0
2022-02-14 13:20:00,152.71,152.75,152.13,152.21,77774.0,150.212,150.2514,149.6415,149.7202,77774.0
2022-02-14 13:25:00,152.21,152.51,152.2,152.37,94675.0,149.7202,150.0153,149.7104,149.8776,94675.0
2022-02-14 13:30:00,152.37,152.41,151.99,152.36,102280.0,149.8776,149.9169,149.5038,149.8677,102280.0
2022-02-14 13:35:00,152.35,152.51,152.22,152.33,99286.0,149.8579,150.0153,149.73,149.8382,99286.0
2022-02-14 13:40:00,152.33,152.33,151.88,151.94,112644.0,149.8382,149.8382,149.3956,149.4546,112644.0
2022-02-14 13:45:00,151.93,152.19,151.64,151.69,98036.0,149.4448,149.7005,149.1595,149.2087,98036.0
2022-02-14 13:50:00,151.69,151.77,150.8,150.84,147186.0,149.2087,149.2874,148.3333,148.3726,147186.0
2022-02-14 13:55:00,150.87,151.19,150.62,150.63,90746.0,148.4021,148.7169,148.1562,148.166,90746.0
2022-02-14 14:00:00,150.62,150.89,150.53,150.63,89834.0,148.1562,148.4218,148.0677,148.166,89834.0
2022-02-14 14:05:00,150.64,150.82,150.33,150.61,89781.0,148.1759,148.3529,147.8709,148.1464,89781.0
2022-02-14 14:10:00,150.58,150.89,150.47,150.82,72193.0,148.1169,148.4218,148.0087,148.3529,72193.0
2022-02-14 14:15:00,150.78,150.87,150.61,150.81,70134.0,148.3136,148.4021,148.1464,148.3431,70134.0
2022-02-14 14:20:00,150.92,151.18,150.85,151.01,68008.0,148.4513,148.707,148.3824,148.5398,68008.0
2022-02-14 14:25:00,150.99,151.83,150.65,151.19,117016.0,148.5202,149.3464,148.1857,148.7169,117016.0
2022-02-14 14:30:00,151.22,151.4,150.72,151.31,158739.0,148.7464,148.9234,148.2546,148.8349,158739.0
2022-02-14 14:35:00,151.31,151.39,150.95,151.15,54178.0,148.8349,148.9136,148.4808,148.6775,54178.0
2022-02-14 14:40:00,151.13,151.28,150.9,151.0,111275.0,148.6579,148.8054,148.4316,148.53,111275.0
2022-02-14 14:45:00,150.99,151.15,150.7,150.82,80764.0,148.5202,148.6775,148.2349,148.3529,80764.0
2022-02-14 14:50:00,150.81,151.34,150.77,150.93,126293.0,148.3431,148.8644,148.3038,148.4611,126293.0
2022-02-14 14:55:00,151.0,151.17,150.94,151.07,53619.0,148.53,148.6972,148.471,148.5988,53619.0
2022-02-14 15:00:00,151.06,151.22,150.78,150.86,80572.0,148.589,148.7464,148.3136,148.3923,80572.0
2022-02-14 15:05:00,150.83,151.13,150.53,151.04,97456.0,148.3628,148.6579,148.0677,148.5693,97456.0
2022-02-14 15:10:00,151.04,151.15,150.81,151.05,98400.0,148.5693,148.6775,148.3431,148.5792,98400.0
2022-02-14 15:15:00,151.09,151.11,150.61,150.77,91267.0,148.6185,148.6382,148.1464,148.3038,91267.0
2022-02-14 15:20:00,150.75,151.36,150.64,151.14,112381.0,148.2841,148.8841,148.1759,148.6677,112381.0
2022-02-14 15:25:00,151.13,151.29,150.88,151.02,116036.0,148.6579,148.8152,148.412,148.5497,116036.0
2022-02-14 15:30:00,151.02,151.49,150.92,151.37,181911.0,148.5497,149.012,148.4513,148.8939,181911.0
2022-02-14 15:35:00,151.4,151.4,151.09,151.12,112900.0,148.9234,148.9234,148.6185,148.648,112900.0
2022-02-14 15:40:00,151.13,151.28,150.91,151.23,108866.0,148.6579,148.8054,148.4415,148.7562,108866.0
2022-02-14 15:45:00,151.22,151.48,150.82,151.38,234295.0,148.7464,149.0021,148.3529,148.9038,234295.0
2022-02-14 15:50:00,151.38,151.38,150.89,151.14,190210.0,148.9038,148.9038,148.4218,148.6677,190210.0
2022-02-14 15:55:00,151.13,151.33,150.75,150.84,395792.0,148.6579,148.8546,148.2841,148.3726,395792.0
2022-02-15 09:30:00,153.54,154.2,152.51,154.02,490543.0,151.0284,151.6776,150.0153,151.5006,490543.0
2022-02-15 09:35:00,154.05,154.84,154.02,154.05,350409.0,151.5301,152.3072,151.5006,151.5301,350409.0
2022-02-15 09:40:00,154.09,154.29,153.66,154.13,195835.0,151.5694,151.7662,151.1465,151.6088,195835.0
2022-02-15 09:45:00,154.16,154.62,154.0,154.16,248225.0,151.6383,152.0908,151.4809,151.6383,248225.0
2022-02-15 09:50:00,154.16,154.51,154.1,154.36,189953.0,151.6383,151.9826,151.5793,151.835,189953.0
2022-02-15 09:55:00,154.37,154.84,154.28,154.55,169673.0,151.8449,152.3072,151.7563,152.0219,169673.0
2022-02-15 10:00:00,154.58,154.66,154.0,154.2,136646.0,152.0514,152.1301,151.4809,151.6776,136646.0
2022-02-15 10:05:00,154.21,154.68,154.18,154.53,138895.0,151.6875,152.1498,151.658,152.0022,138895.0
2022-02-15 10:10:00,154.54,154.62,154.02,154.09,123085.0,152.0121,152.0908,151.5006,151.5694,123085.0
2022-02-15 10:15:00,154.08,154.15,153.83,153.86,102112.0,151.5596,151.6285,151.3137,151.3432,102112.0
2022-02-15 10:20:00,153.87,154.05,153.68,154.02,90796.0,151.353,151.5301,151.1661,151.5006,90796.0
2022-02-15 10:25:00,154.0,154.07,153.71,153.94,100664.0,151.4809,151.5498,151.1957,151.4219,100664.0
2022-02-15 10:30:00,153.93,154.0,153.72,153.75,118258.0,151.4121,151.4809,151.2055,151.235,118258.0
2022-02-15 10:35:00,153.78,153.8,153.44,153.48,112027.0,151.2645,151.2842,150.9301,150.9694,112027.0
2022-02-15 10:40:00,153.48,153.74,153.43,153.49,76026.0,150.9694,151.2252,150.9202,150.9793,76026.0
2022-02-15 10:45:00,153.49,153.62,153.36,153.55,65398.0,150.9793,151.1071,150.8514,151.0383,65398.0
2022-02-15 10:50:00,153.53,153.61,153.31,153.56,48533.0,151.0186,151.0973,150.8022,151.0481,48533.0
2022-02-15 10:55:00,153.55,153.8,153.47,153.61,85372.0,151.0383,151.2842,150.9596,151.0973,85372.0
2022-02-15 11:00:00,153.63,153.91,153.56,153.85,55129.0,151.117,151.3924,151.0481,151.3334,55129.0
2022-02-15 11:05:00,153.87,153.98,153.72,153.92,63685.0,151.353,151.4612,151.2055,151.4022,63685.0
2022-02-15 11:10:00,153.9,153.9,153.69,153.85,52728.0,151.3826,151.3826,151.176,151.3334,52728.0
2022-02-15 11:15:00,153.86,153.93,153.62,153.63,56783.0,151.3432,151.4121,151.1071,151.117,56783.0
2022-02-15 11:20:00,153.64,153.83,153.59,153.59,44284.0,151.1268,151.3137,151.0776,151.0776,44284.0
2022-02-15 11:25:00,153.59,153.62,153.44,153.54,52572.0,151.0776,151.1071,150.9301,151.0284,52572.0
2022-02-15 11:30:00,153.55,153.75,153.55,153.57,69826.0,151.0383,151.235,151.0383,151.0579,69826.0
2022-02-15 11:35:00,153.56,153.59,153.28,153.53,100690.0,151.0481,151.0776,150.7727,151.0186,100690.0
2022-02-15 11:40:00,153.52,153.69,153.44,153.49,75037.0,151.0088,151.176,150.9301,150.9793,75037.0
2022-02-15 11:45:00,153.51,153.72,153.46,153.64,59795.0,150.9989,151.2055,150.9497,151.1268,59795.0
2022-02-15 11:50:00,153.67,154.03,153.59,154.03,84248.0,151.1563,151.5104,151.0776,151.5104,84248.0
2022-02-15 11:55:00,154.04,154.27,154.02,154.26,98053.0,151.5203,151.7465,151.5006,151.7367,98053.0
2022-02-15 12:00:00,154.27,154.52,154.13,154.25,183275.0,151.7465,151.9924,151.6088,151.7268,183275.0
2022-02-15 12:05:00,154.27,154.78,153.97,154.12,234726.0,151.7465,152.2482,151.4514,151.599,234726.0
2022-02-15 12:10:00,154.14,154.49,154.09,154.4,121987.0,151.6186,151.9629,151.5694,151.8744,121987.0
2022-02-15 12:15:00,154.41,154.44,154.0,154.04,87321.0,151.8842,151.9137,151.4809,151.5203,87321.0
2022-02-15 12:20:00,154.06,154.15,153.74,153.82,79842.0,151.5399,151.6285,151.2252,151.3039,79842.0
2022-02-15 12:25:00,153.85,154.08,153.72,154.04,98662.0,151.3334,151.5596,151.2055,151.5203,98662.0
2022-02-15 12:30:00,154.04,154.45,154.03,154.44,102980.0,151.5203,151.9236,151.5104,151.9137,102980.0
2022-02-15 12:35:00,154.42,154.55,154.17,154.29,70498.0,151.894,152.0219,151.6481,151.7662,70498.0
2022-02-15 12:40:00,154.3,154.3,153.94,153.96,34956.0,151.776,151.776,151.4219,151.4416,34956.0
2022-02-15 12:45:00,153.94,153.96,153.71,153.74,74904.0,151.4219,151.4416,151.1957,151.2252,74904.0
2022-02-15 12:50:00,153.79,153.97,153.73,153.79,87918.0,151.2743,151.4514,151.2153,151.2743,87918.0
2022-02-15 12:55:00,153.77,154.1,153.75,154.02,59930.0,151.2547,151.5793,151.235,151.5006,59930.0
2022-02-15 13:00:00,154.03,154.25,153.96,154.18,100662.0,151.5104,151.7268,151.4416,151.658,100662.0
2022-02-15 13:05:00,154.21,154.36,154.18,154.35,39071.0,151.6875,151.835,151.658,151.8252,39071.0
2022-02-15 13:10:00,154.34,154.4,154.23,154.38,34851.0,151.8154,151.8744,151.7072,151.8547,34851.0
2022-02-15 13:15:00,154.38,154.39,154.26,154.37,40958.0,151.8547,151.8645,151.7367,151.8449,40958.0
2022-02-15 13:20:00,154.39,154.59,154.36,154.55,82502.0,151.8645,152.0613,151.835,152.0219,82502.0
2022-02-15 13:25:00,154.59,154.69,154.52,154.63,44609.0,152.0613,152.1596,151.9924,152.1006,44609.0
2022-02-15 13:30:00,154.63,154.7,154.59,154.64,59435.0,152.1006,152.1695,152.0613,152.1104,59435.0
2022-02-15 13:35:00,154.65,154.71,154.47,154.51,49622.0,152.1203,152.1793,151.9432,151.9826,49622.0
2022-02-15 13:40:00,154.52,154.59,154.43,154.53,30393.0,151.9924,152.0613,151.9039,152.0022,30393.0
2022-02-15 13:45:00,154.52,154.7,154.51,154.7,33168.0,151.9924,152.1695,151.9826,152.1695,33168.0
2022-02-15 13:50:00,154.7,154.77,154.54,154.59,53283.0,152.1695,152.2383,152.0121,152.0613,53283.0
2022-02-15 13:55:00,154.59,154.69,154.55,154.62,63679.0,152.0613,152.1596,152.0219,152.0908,63679.0
2022-02-15 14:00:00,154.62,154.68,154.45,154.58,50710.0,152.0908,152.1498,151.9236,152.0514,50710.0
2022-02-15 14:05:00,154.58,154.59,154.25,154.36,62227.0,152.0514,152.0613,151.7268,151.835,62227.0
2022-02-15 14:10:00,154.37,154.43,154.19,154.28,48547.0,151.8449,151.9039,151.6678,151.7563,48547.0
2022-02-15 14:15:00,154.31,154.6,154.24,154.48,78128.0,151.7858,152.0711,151.717,151.9531,78128.0
2022-02-15 14:20:00,154.46,154.54,154.34,154.42,45283.0,151.9334,152.0121,151.8154,151.894,45283.0
2022-02-15 14:25:00,154.4,154.46,154.34,154.42,72409.0,151.8744,151.9334,151.8154,151.894,72409.0
2022-02-15 14:30:00,154.43,154.53,154.25,154.3,92215.0,151.9039,152.0022,151.7268,151.776,92215.0
2022-02-15 14:35:00,154.28,154.43,154.28,154.37,58612.0,151.7563,151.9039,151.7563,151.8449,58612.0
2022-02-15 14:40:00,154.38,154.46,154.13,154.45,77082.0,151.8547,151.9334,151.6088,151.9236,77082.0
2022-02-15 14:45:00,154.44,154.52,154.3,154.36,72914.0,151.9137,151.9924,151.776,151.835,72914.0
2022-02-15 14:50:00,154.36,154.42,154.22,154.33,69366.0,151.835,151.894,151.6973,151.8055,69366.0
2022-02-15 14:55:00,154.31,154.35,154.14,154.27,80373.0,151.7858,151.8252,151.6186,151.7465,80373.0
2022-02-15 15:00:00,154.25,154.39,154.23,154.27,81522.0,151.7268,151.8645,151.7072,151.7465,81522.0
2022-02-15 15:05:00,154.27,154.41,154.24,154.25,98637.0,151.7465,151.8842,151.717,151.7268,98637.0
2022-02-15 15:10:00,154.23,154.3,154.18,154.28,43534.0,151.7072,151.776,151.658,151.7563,43534.0
2022-02-15 15:15:00,154.29,154.31,154.18,154.27,53184.0,151.7662,151.7858,151.658,151.7465,53184.0
2022-02-15 15:20:00,154.27,154.3,154.03,154.11,69304.0,151.7465,151.776,151.5104,151.5891,69304.0
2022-02-15 15:25:00,154.12,154.22,154.06,154.19,81659.0,151.599,151.6973,151.5399,151.6678,81659.0
2022-02-15 15:30:00,154.19,154.21,153.87,153.92,102825.0,151.6678,151.6875,151.353,151.4022,102825.0
2022-02-15 15:35:00,153.91,154.07,153.83,153.97,112203.0,151.3924,151.5498,151.3137,151.4514,112203.0
2022-02-15 15:40:00,153.95,154.23,153.83,154.2,127019.0,151.4317,151.7072,151.3137,151.6776,127019.0
2022-02-15 15:45:00,154.19,154.45,154.06,154.37,148138.0,151.6678,151.9236,151.5399,151.8449,148138.0
2022-02-15 15:50:00,154.37,154.85,154.37,154.52,230090.0,151.8449,152.317,151.8449,151.9924,230090.0
2022-02-15 15:55:00,154.51,154.82,154.51,154.71,403329.0,151.9826,152.2875,151.9826,152.1793,403329.0
2022-02-16 09:30:00,154.98,154.98,154.03,154.47,367084.0,152.4449,152.4449,151.5104,151.9432,367084.0
2022-02-16 09:35:00,154.46,154.59,153.97,154.05,98329.0,151.9334,152.0613,151.4514,151.5301,98329.0
2022-02-16 09:40:00,153.99,154.52,153.75,154.5,99458.0,151.4711,151.9924,151.235,151.9727,99458.0
2022-02-16 09:45:00,154.56,155.48,154.56,155.43,154560.0,152.0318,152.9367,152.0318,152.8875,154560.0
2022-02-16 09:50:00,155.4,155.4,153.77,153.93,135298.0,152.858,152.858,151.2547,151.4121,135298.0
2022-02-16 09:55:00,153.91,154.52,153.82,154.43,129482.0,151.3924,151.9924,151.3039,151.9039,129482.0
2022-02-16 10:00:00,154.4,154.56,154.2,154.4,72924.0,151.8744,152.0318,151.6776,151.8744,72924.0
2022-02-16 10:05:00,154.4,155.07,154.27,154.83,69158.0,151.8744,152.5334,151.7465,152.2973,69158.0
2022-02-16 10:10:00,154.82,155.15,154.7,154.97,67495.0,152.2875,152.6121,152.1695,152.435,67495.0
2022-02-16 10:15:00,155.03,155.16,154.72,154.85,63382.0,152.4941,152.6219,152.1891,152.317,63382.0
2022-02-16 10:20:00,154.86,154.89,154.37,154.64,83031.0,152.3268,152.3564,151.8449,152.1104,83031.0
2022-02-16 10:25:00,154.67,154.75,154.49,154.61,72251.0,152.14,152.2186,151.9629,152.0809,72251.0
2022-02-16 10:30:00,154.61,154.84,154.53,154.81,62000.0,152.0809,152.3072,152.0022,152.2777,62000.0
2022-02-16 10:35:00,154.81,154.9,154.69,154.8,56474.0,152.2777,152.3662,152.1596,152.2678,56474.0
2022-02-16 10:40:00,154.8,154.98,154.64,154.97,74709.0,152.2678,152.4449,152.1104,152.435,74709.0
2022-02-16 10:45:00,154.95,155.09,154.81,155.09,70071.0,152.4154,152.5531,152.2777,152.5531,70071.0
2022-02-16 10:50:00,155.08,155.81,155.06,155.77,307274.0,152.5432,153.2613,152.5236,153.222,307274.0
2022-02-16 10:55:00,155.78,155.84,155.13,155.44,139670.0,153.2318,153.2908,152.5924,152.8974,139670.0
2022-02-16 11:00:00,155.47,155.51,155.06,155.18,80283.0,152.9269,152.9662,152.5236,152.6416,80283.0
2022-02-16 11:05:00,155.16,155.45,154.93,155.42,72580.0,152.6219,152.9072,152.3957,152.8777,72580.0
2022-02-16 11:10:00,155.42,155.56,155.28,155.39,68341.0,152.8777,153.0154,152.74,152.8482,68341.0
2022-02-16 11:15:00,155.42,155.69,155.23,155.23,62742.0,152.8777,153.1433,152.6908,152.6908,62742.0
2022-02-16 11:20:00,155.24,155.47,155.24,155.37,146022.0,152.7006,152.9269,152.7006,152.8285,146022.0
2022-02-16 11:25:00,155.37,155.84,155.31,155.81,96746.0,152.8285,153.2908,152.7695,153.2613,96746.0
2022-02-16 11:30:00,155.81,155.92,155.63,155.8,136495.0,153.2613,153.3695,153.0843,153.2515,136495.0
2022-02-16 11:35:00,155.81,155.83,155.64,155.71,66447.0,153.2613,153.281,153.0941,153.1629,66447.0
2022-02-16 11:40:00,155.69,155.74,155.52,155.66,73368.0,153.1433,153.1925,152.9761,153.1138,73368.0
2022-02-16 11:45:00,155.66,155.72,155.43,155.54,46483.0,153.1138,153.1728,152.8875,152.9957,46483.0
2022-02-16 11:50:00,155.54,155.57,155.28,155.28,34130.0,152.9957,153.0252,152.74,152.74,34130.0
2022-02-16 11:55:00,155.28,155.37,155.2,155.3,53899.0,152.74,152.8285,152.6613,152.7596,53899.0
2022-02-16 12:00:00,155.29,155.55,155.26,155.28,43910.0,152.7498,153.0056,152.7203,152.74,43910.0
2022-02-16 12:05:00,155.28,155.51,155.27,155.49,24970.0,152.74,152.9662,152.7301,152.9465,24970.0
2022-02-16 12:10:00,155.46,155.52,155.37,155.43,31533.0,152.917,152.9761,152.8285,152.8875,31533.0
2022-02-16 12:15:00,155.43,155.44,155.23,155.27,54990.0,152.8875,152.8974,152.6908,152.7301,54990.0
2022-02-16 12:20:00,155.3,155.39,155.11,155.14,41063.0,152.7596,152.8482,152.5728,152.6023,41063.0
2022-02-16 12:25:00,155.13,155.33,155.13,155.23,54743.0,152.5924,152.7892,152.5924,152.6908,54743.0
2022-02-16 12:30:00,155.24,155.24,154.57,154.59,57877.0,152.7006,152.7006,152.0416,152.0613,57877.0
2022-02-16 12:35:00,154.59,154.87,154.55,154.85,47206.0,152.0613,152.3367,152.0219,152.317,47206.0
2022-02-16 12:40:00,154.85,155.09,154.83,155.04,87222.0,152.317,152.5531,152.2973,152.5039,87222.0
2022-02-16 12:45:00,155.04,155.29,154.91,155.24,46368.0,152.5039,152.7498,152.376,152.7006,46368.0
2022-02-16 12:50:00,155.23,155.27,154.97,155.0,36304.0,152.6908,152.7301,152.435,152.4646,36304.0
2022-02-16 12:55:00,155.01,155.11,155.0,155.1,28935.0,152.4744,152.5728,152.4646,152.5629,28935.0
2022-02-16 13:00:00,155.09,155.2,154.96,155.03,84050.0,152.5531,152.6613,152.4252,152.4941,84050.0
2022-02-16 13:05:00,155.03,155.18,154.98,155.1,64398.0,152.4941,152.6416,152.4449,152.5629,64398.0
2022-02-16 13:10:00,155.1,155.14,155.03,155.03,49313.0,152.5629,152.6023,152.4941,152.4941,49313.0
2022-02-16 13:15:00,155.03,155.31,155.02,155.28,37667.0,152.4941,152.7695,152.4842,152.74,37667.0
2022-02-16 13:20:00,155.29,155.48,155.25,155.41,55726.0,152.7498,152.9367,152.7105,152.8679,55726.0
2022-02-16 13:25:00,155.43,155.49,155.24,155.27,37351.0,152.8875,152.9465,152.7006,152.7301,37351.0
2022-02-16 13:30:00,155.26,155.27,155.1,155.24,32990.0,152.7203,152.7301,152.5629,152.7006,32990.0
2022-02-16 13:35:00,155.24,155.32,155.15,155.21,40663.0,152.7006,152.7793,152.6121,152.6711,40663.0
2022-02-16 13:40:00,155.19,155.19,155.05,155.13,23779.0,152.6514,152.6514,152.5137,152.5924,23779.0
2022-02-16 13:45:00,155.15,155.32,155.04,155.24,45691.0,152.6121,152.7793,152.5039,152.7006,45691.0
2022-02-16 13:50:00,155.25,155.42,155.25,155.42,43554.0,152.7105,152.8777,152.7105,152.8777,43554.0
2022-02-16 13:55:00,155.41,155.46,155.19,155.31,38390.0,152.8679,152.917,152.6514,152.7695,38390.0
2022-02-16 14:00:00,155.28,155.86,154.75,155.49,152767.0,152.74,153.3105,152.2186,152.9465,152767.0
2022-02-16 14:05:00,155.54,155.89,155.35,155.65,71569.0,152.9957,153.34,152.8088,153.1039,71569.0
2022-02-16 14:10:00,155.62,155.74,155.23,155.35,50186.0,153.0744,153.1925,152.6908,152.8088,50186.0
2022-02-16 14:15:00,155.36,155.66,155.25,155.46,37110.0,152.8187,153.1138,152.7105,152.917,37110.0
2022-02-16 14:20:00,155.45,155.83,155.34,155.74,75943.0,152.9072,153.281,152.799,153.1925,75943.0
2022-02-16 14:25:00,155.74,155.88,155.67,155.85,38063.0,153.1925,153.3302,153.1236,153.3007,38063.0
2022-02-16 14:30:00,155.84,156.24,155.83,155.9,134518.0,153.2908,153.6843,153.281,153.3498,134518.0
2022-02-16 14:35:00,155.91,155.99,155.56,155.74,42385.0,153.3597,153.4384,153.0154,153.1925,42385.0
2022-02-16 14:40:00,155.75,155.82,155.55,155.63,41683.0,153.2023,153.2711,153.0056,153.0843,41683.0
2022-02-16 14:45:00,155.65,155.76,155.46,155.47,32586.0,153.1039,153.2121,152.917,152.9269,32586.0
2022-02-16 14:50:00,155.46,155.68,155.37,155.64,42492.0,152.917,153.1334,152.8285,153.0941,42492.0
2022-02-16 14:55:00,155.65,155.98,155.57,155.95,54958.0,153.1039,153.4285,153.0252,153.399,54958.0
2022-02-16 15:00:00,155.98,156.33,155.94,156.32,93049.0,153.4285,153.7728,153.3892,153.763,93049.0
2022-02-16 15:05:00,156.28,156.4,156.17,156.34,117268.0,153.7236,153.8417,153.6154,153.7826,117268.0
2022-02-16 15:10:00,156.33,156.48,156.28,156.37,110808.0,153.7728,153.9203,153.7236,153.8121,110808.0
2022-02-16 15:15:00,156.4,156.63,156.33,156.62,99972.0,153.8417,154.0679,153.7728,154.0581,99972.0
2022-02-16 15:20:00,156.6,156.6,156.12,156.28,96985.0,154.0384,154.0384,153.5662,153.7236,96985.0
2022-02-16 15:25:00,156.28,156.35,156.12,156.33,60749.0,153.7236,153.7925,153.5662,153.7728,60749.0
2022-02-16 15:30:00,156.31,156.32,156.0,156.18,94678.0,153.7531,153.763,153.4482,153.6253,94678.0
2022-02-16 15:35:00,156.19,156.51,156.1,156.5,102549.0,153.6351,153.9499,153.5466,153.94,102549.0
2022-02-16 15:40:00,156.49,156.6,156.36,156.43,98577.0,153.9302,154.0384,153.8023,153.8712,98577.0
2022-02-16 15:45:00,156.42,156.58,156.27,156.55,98658.0,153.8613,154.0187,153.7138,153.9892,98658.0
2022-02-16 15:50:00,156.55,156.73,156.34,156.4,139114.0,153.9892,154.1663,153.7826,153.8417,139114.0
2022-02-16 15:55:00,156.41,156.45,156.29,156.35,307643.0,153.8515,153.8908,153.7335,153.7925,307643.0
2022-02-17 09:30:00,154.69,155.08,154.09,154.23,268586.0,152.1596,152.5432,151.5694,151.7072,268586.0
2022-02-17 09:35:00,154.23,155.23,154.16,155.19,85560.0,151.7072,152.6908,151.6383,152.6514,85560.0
2022-02-17 09:40:00,155.21,155.31,154.85,155.23,89728.0,152.6711,152.7695,152.317,152.6908,89728.0
2022-02-17 09:45:00,155.25,155.37,154.65,154.81,69650.0,152.7105,152.8285,152.1203,152.2777,69650.0
2022-02-17 09:50:00,154.82,154.85,153.93,154.07,93160.0,152.2875,152.317,151.4121,151.5498,93160.0
2022-02-17 09:55:00,154.07,154.28,153.8,153.82,92827.0,151.5498,151.7563,151.2842,151.3039,92827.0
2022-02-17 10:00:00,153.84,154.47,153.84,154.38,72237.0,151.3235,151.9432,151.3235,151.8547,72237.0
2022-02-17 10:05:00,154.4,154.78,154.33,154.49,52536.0,151.8744,152.2482,151.8055,151.9629,52536.0
2022-02-17 10:10:00,154.49,154.52,154.24,154.44,32860.0,151.9629,151.9924,151.717,151.9137,32860.0
2022-02-17 10:15:00,154.4,154.58,154.08,154.1,47799.0,151.8744,152.0514,151.5596,151.5793,47799.0
2022-02-17 10:20:00,154.07,154.07,153.8,153.87,87199.0,151.5498,151.5498,151.2842,151.353,87199.0
2022-02-17 10:25:00,153.84,153.87,153.58,153.71,128798.0,151.3235,151.353,151.0678,151.1957,128798.0
2022-02-17 10:30:00,153.7,153.96,153.62,153.86,30600.0,151.1858,151.4416,151.1071,151.3432,30600.0
2022-02-17 10:35:00,153.8,154.04,153.64,153.96,42402.0,151.2842,151.5203,151.1268,151.4416,42402.0
2022-02-17 10:40:00,153.95,154.16,153.9,154.16,39679.0,151.4317,151.6383,151.3826,151.6383,39679.0
2022-02-17 10:45:00,154.11,154.28,153.7,153.84,63523.0,151.5891,151.7563,151.1858,151.3235,63523.0
2022-02-17 10:50:00,153.87,153.88,153.58,153.74,92905.0,151.353,151.3629,151.0678,151.2252,92905.0
2022-02-17 10:55:00,153.75,153.97,153.75,153.95,23788.0,151.235,151.4514,151.235,151.4317,23788.0
2022-02-17 11:00:00,153.94,154.09,153.8,153.91,24644.0,151.4219,151.5694,151.2842,151.3924,24644.0
2022-02-17 11:05:00,153.93,154.15,153.9,153.96,44921.0,151.4121,151.6285,151.3826,151.4416,44921.0
2022-02-17 11:10:00,153.93,154.31,153.93,154.28,25736.0,151.4121,151.7858,151.4121,151.7563,25736.0
2022-02-17 11:15:00,154.27,154.45,154.2,154.37,25577.0,151.7465,151.9236,151.6776,151.8449,25577.0
2022-02-17 11:20:00,154.35,154.35,154.14,154.18,25331.0,151.8252,151.8252,151.6186,151.658,25331.0
2022-02-17 11:25:00,154.16,154.48,154.15,154.34,33555.0,151.6383,151.9531,151.6285,151.8154,33555.0
2022-02-17 11:30:00,154.33,154.43,154.24,154.34,27608.0,151.8055,151.9039,151.717,151.8154,27608.0
2022-02-17 11:35:00,154.37,154.46,154.26,154.36,35438.0,151.8449,151.9334,151.7367,151.835,35438.0
2022-02-17 11:40:00,154.34,154.38,154.23,154.35,40691.0,151.8154,151.8547,151.7072,151.8252,40691.0
2022-02-17 11:45:00,154.32,154.59,154.25,154.5,32709.0,151.7957,152.0613,151.7268,151.9727,32709.0
2022-02-17 11:50:00,154.45,154.47,154.35,154.39,90402.0,151.9236,151.9432,151.8252,151.8645,90402.0
2022-02-17 11:55:00,154.42,154.52,154.24,154.3,29693.0,151.894,151.9924,151.717,151.776,29693.0
2022-02-17 12:00:00,154.33,154.47,154.23,154.47,52336.0,151.8055,151.9432,151.7072,151.9432,52336.0
2022-02-17 12:05:00,154.47,154.5,154.22,154.37,34684.0,151.9432,151.9727,151.6973,151.8449,34684.0
2022-02-17 12:10:00,154.36,154.45,154.3,154.35,33564.0,151.835,151.9236,151.776,151.8252,33564.0
2022-02-17 12:15:00,154.33,154.43,154.32,154.37,11296.0,151.8055,151.9039,151.7957,151.8449,11296.0
2022-02-17 12:20:00,154.37,154.63,154.35,154.57,37680.0,151.8449,152.1006,151.8252,152.0416,37680.0
2022-02-17 12:25:00,154.55,154.67,154.41,154.44,30231.0,152.0219,152.14,151.8842,151.9137,30231.0
2022-02-17 12:30:00,154.41,154.54,154.33,154.42,26358.0,151.8842,152.0121,151.8055,151.894,26358.0
2022-02-17 12:35:00,154.44,154.53,154.34,154.5,24089.0,151.9137,152.0022,151.8154,151.9727,24089.0
2022-02-17 12:40:00,154.49,154.49,154.25,154.3,87941.0,151.9629,151.9629,151.7268,151.776,87941.0
2022-02-17 12:45:00,154.3,154.43,153.99,154.0,111421.0,151.776,151.9039,151.4711,151.4809,111421.0
2022-02-17 12:50:00,154.0,154.17,153.93,154.15,47147.0,151.4809,151.6481,151.4121,151.6285,47147.0
2022-02-17 12:55:00,154.17,154.26,154.09,154.24,27617.0,151.6481,151.7367,151.5694,151.717,27617.0
2022-02-17 13:00:00,154.27,154.32,154.08,154.12,27077.0,151.7465,151.7957,151.5596,151.599,27077.0
2022-02-17 13:05:00,154.16,154.38,154.06,154.09,25905.0,151.6383,151.8547,151.5399,151.5694,25905.0
2022-02-17 13:10:00,154.09,154.1,153.73,153.76,28227.0,151.5694,151.5793,151.2153,151.2448,28227.0
2022-02-17 13:15:00,153.76,153.82,153.57,153.65,32415.0,151.2448,151.3039,151.0579,151.1366,32415.0
2022-02-17 13:20:00,153.63,153.69,153.46,153.5,32949.0,151.117,151.176,150.9497,150.9891,32949.0
2022-02-17 13:25:00,153.5,153.53,153.41,153.53,21407.0,150.9891,151.0186,150.9006,151.0186,21407.0
2022-02-17 13:30:00,153.5,153.66,153.46,153.58,23610.0,150.9891,151.1465,150.9497,151.0678,23610.0
2022-02-17 13:35:00,153.57,153.61,153.4,153.45,29032.0,151.0579,151.0973,150.8907,150.9399,29032.0
2022-02-17 13:40:00,153.42,153.5,153.32,153.33,30918.0,150.9104,150.9891,150.812,150.8219,30918.0
2022-02-17 13:45:00,153.33,153.44,153.23,153.34,93777.0,150.8219,150.9301,150.7235,150.8317,93777.0
2022-02-17 13:50:00,153.29,153.56,153.27,153.54,87860.0,150.7825,151.0481,150.7629,151.0284,87860.0
2022-02-17 13:55:00,153.55,153.59,153.48,153.54,38634.0,151.0383,151.0776,150.9694,151.0284,38634.0
2022-02-17 14:00:00,153.52,153.53,153.17,153.26,31368.0,151.0088,151.0186,150.6645,150.753,31368.0
2022-02-17 14:05:00,153.25,153.28,153.03,153.03,34410.0,150.7432,150.7727,150.5268,150.5268,34410.0
2022-02-17 14:10:00,153.03,153.11,152.84,153.07,79036.0,150.5268,150.6055,150.3399,150.5661,79036.0
2022-02-17 14:15:00,153.04,153.23,152.97,153.18,35956.0,150.5366,150.7235,150.4678,150.6743,35956.0
2022-02-17 14:20:00,153.18,153.22,153.0,153.01,29573.0,150.6743,150.7137,150.4973,150.5071,29573.0
2022-02-17 14:25:00,153.0,153.2,152.97,153.18,42596.0,150.4973,150.694,150.4678,150.6743,42596.0
2022-02-17 14:30:00,153.17,153.26,153.04,153.09,28810.0,150.6645,150.753,150.5366,150.5858,28810.0
2022-02-17 14:35:00,153.1,153.1,152.92,152.95,39740.0,150.5956,150.5956,150.4186,150.4481,39740.0
2022-02-17 14:40:00,152.97,153.07,152.9,152.94,35933.0,150.4678,150.5661,150.3989,150.4383,35933.0
2022-02-17 14:45:00,152.97,153.15,152.94,153.1,37968.0,150.4678,150.6448,150.4383,150.5956,37968.0
2022-02-17 14:50:00,153.09,153.1,152.89,152.94,21728.0,150.5858,150.5956,150.3891,150.4383,21728.0
2022-02-17 14:55:00,152.93,153.07,152.88,153.04,59438.0,150.4284,150.5661,150.3792,150.5366,59438.0
2022-02-17 15:00:00,153.06,153.19,153.01,153.05,50951.0,150.5563,150.6842,150.5071,150.5465,50951.0
2022-02-17 15:05:00,153.06,153.06,152.88,152.88,51147.0,150.5563,150.5563,150.3792,150.3792,51147.0
2022-02-17 15:10:00,152.86,152.93,152.66,152.67,111463.0,150.3596,150.4284,150.1628,150.1727,111463.0
2022-02-17 15:15:00,152.68,152.79,152.64,152.75,38259.0,150.1825,150.2907,150.1432,150.2514,38259.0
2022-02-17 15:20:00,152.77,152.97,152.77,152.83,95744.0,150.271,150.4678,150.271,150.3301,95744.0
2022-02-17 15:25:00,152.84,152.91,152.68,152.73,51600.0,150.3399,150.4087,150.1825,150.2317,51600.0
2022-02-17 15:30:00,152.74,152.9,152.61,152.77,91270.0,150.2415,150.3989,150.1137,150.271,91270.0
2022-02-17 15:35:00,152.79,153.23,152.76,153.2,76617.0,150.2907,150.7235,150.2612,150.694,76617.0
2022-02-17 15:40:00,153.19,153.19,153.01,153.13,69238.0,150.6842,150.6842,150.5071,150.6251,69238.0
2022-02-17 15:45:00,153.13,153.34,153.08,153.08,108878.0,150.6251,150.8317,150.576,150.576,108878.0
2022-02-17 15:50:00,153.14,153.14,152.66,152.91,153942.0,150.635,150.635,150.1628,150.4087,153942.0
2022-02-17 15:55:00,152.91,153.08,152.78,152.9,410494.0,150.4087,150.576,150.2809,150.3989,410494.0
2022-02-18 09:30:00,152.91,152.95,152.21,152.29,433448.0,150.4087,150.4481,149.7202,149.7989,433448.0
2022-02-18 09:35:00,152.32,152.6,152.14,152.42,79522.0,149.8284,150.1038,149.6513,149.9268,79522.0
2022-02-18 09:40:00,152.33,152.55,152.04,152.14,96858.0,149.8382,150.0546,149.553,149.6513,96858.0
2022-02-18 09:45:00,152.11,153.09,152.11,153.08,54690.0,149.6218,150.5858,149.6218,150.576,54690.0
2022-02-18 09:50:00,153.1,153.67,153.1,153.52,101880.0,150.5956,151.1563,150.5956,151.0088,101880.0
2022-02-18 09:55:00,153.53,153.56,153.05,153.08,45848.0,151.0186,151.0481,150.5465,150.576,45848.0
2022-02-18 10:00:00,153.04,153.43,152.9,153.41,81442.0,150.5366,150.9202,150.3989,150.9006,81442.0
2022-02-18 10:05:00,153.4,153.42,153.04,153.36,64665.0,150.8907,150.9104,150.5366,150.8514,64665.0
2022-02-18 10:10:00,153.37,153.48,153.08,153.4,35495.0,150.8612,150.9694,150.576,150.8907,35495.0
2022-02-18 10:15:00,153.39,153.68,153.05,153.15,73500.0,150.8809,151.1661,150.5465,150.6448,73500.0
2022-02-18 10:20:00,153.15,153.27,152.68,152.71,99923.0,150.6448,150.7629,150.1825,150.212,99923.0
2022-02-18 10:25:00,152.72,152.77,152.4,152.46,55680.0,150.2219,150.271,149.9071,149.9661,55680.0
2022-02-18 10:30:00,152.45,152.45,152.06,152.31,102185.0,149.9563,149.9563,149.5726,149.8186,102185.0
2022-02-18 10:35:00,152.3,152.4,151.93,151.99,45984.0,149.8087,149.9071,149.4448,149.5038,45984.0
2022-02-18 10:40:00,152.0,152.17,151.82,152.1,59514.0,149.5136,149.6808,149.3366,149.612,59514.0
2022-02-18 10:45:00,152.08,152.34,151.87,151.92,64395.0,149.5923,149.8481,149.3858,149.4349,64395.0
2022-02-18 10:50:00,152.02,152.14,151.74,151.81,36887.0,149.5333,149.6513,149.2579,149.3267,36887.0
2022-02-18 10:55:00,151.78,151.89,151.58,151.72,39768.0,149.2972,149.4054,149.1005,149.2382,39768.0
2022-02-18 11:00:00,151.74,151.74,151.08,151.18,70949.0,149.2579,149.2579,148.6087,148.707,70949.0
2022-02-18 11:05:00,151.2,151.39,151.1,151.15,49634.0,148.7267,148.9136,148.6284,148.6775,49634.0
2022-02-18 11:10:00,151.17,151.25,150.74,151.06,138874.0,148.6972,148.7759,148.2742,148.589,138874.0
2022-02-18 11:15:00,151.09,151.44,151.03,151.33,62773.0,148.6185,148.9628,148.5595,148.8546,62773.0
2022-02-18 11:20:00,151.33,151.56,151.28,151.4,37239.0,148.8546,149.0808,148.8054,148.9234,37239.0
2022-02-18 11:25:00,151.4,151.61,151.12,151.18,46569.0,148.9234,149.13,148.648,148.707,46569.0
2022-02-18 11:30:00,151.18,151.58,151.11,151.21,70147.0,148.707,149.1005,148.6382,148.7366,70147.0
2022-02-18 11:35:00,151.23,151.51,151.14,151.47,41122.0,148.7562,149.0316,148.6677,148.9923,41122.0
2022-02-18 11:40:00,151.47,151.6,151.27,151.35,33846.0,148.9923,149.1202,148.7956,148.8743,33846.0
2022-02-18 11:45:00,151.32,151.45,151.1,151.15,35053.0,148.8448,148.9726,148.6284,148.6775,35053.0
2022-02-18 11:50:00,151.14,151.19,150.74,150.76,101559.0,148.6677,148.7169,148.2742,148.2939,101559.0
2022-02-18 11:55:00,150.74,150.9,150.18,150.41,135854.0,148.2742,148.4316,147.7234,147.9496,135854.0
2022-02-18 12:00:00,150.37,150.6,150.35,150.54,57817.0,147.9103,148.1365,147.8906,148.0775,57817.0
2022-02-18 12:05:00,150.55,150.81,150.53,150.8,57384.0,148.0873,148.3431,148.0677,148.3333,57384.0
2022-02-18 12:10:00,150.79,150.92,150.6,150.64,47358.0,148.3234,148.4513,148.1365,148.1759,47358.0
2022-02-18 12:15:00,150.67,150.98,150.55,150.7,51959.0,148.2054,148.5103,148.0873,148.2349,51959.0
2022-02-18 12:20:00,150.72,150.95,150.71,150.81,53680.0,148.2546,148.4808,148.2447,148.3431,53680.0
2022-02-18 12:25:00,150.76,150.98,150.73,150.76,29009.0,148.2939,148.5103,148.2644,148.2939,29009.0
2022-02-18 12:30:00,150.74,151.0,150.47,150.78,47631.0,148.2742,148.53,148.0087,148.3136,47631.0
2022-02-18 12:35:00,150.81,151.1,150.13,150.15,200633.0,148.3431,148.6284,147.6742,147.6939,200633.0
2022-02-18 12:40:00,150.13,150.48,150.05,150.23,47394.0,147.6742,148.0185,147.5955,147.7726,47394.0
2022-02-18 12:45:00,150.22,150.3,150.1,150.23,41411.0,147.7627,147.8414,147.6447,147.7726,41411.0
2022-02-18 12:50:00,150.24,150.5,150.17,150.34,27567.0,147.7824,148.0382,147.7136,147.8808,27567.0
2022-02-18 12:55:00,150.35,150.53,150.27,150.42,28095.0,147.8906,148.0677,147.8119,147.9595,28095.0
2022-02-18 13:00:00,150.45,150.66,150.38,150.58,21879.0,147.989,148.1955,147.9201,148.1169,21879.0
2022-02-18 13:05:00,150.62,150.75,150.48,150.61,32482.0,148.1562,148.2841,148.0185,148.1464,32482.0
2022-02-18 13:10:00,150.62,150.62,150.4,150.47,29327.0,148.1562,148.1562,147.9398,148.0087,29327.0
2022-02-18 13:15:00,150.44,150.57,150.27,150.34,48032.0,147.9791,148.107,147.8119,147.8808,48032.0
2022-02-18 13:20:00,150.34,150.79,150.34,150.75,51642.0,147.8808,148.3234,147.8808,148.2841,51642.0
2022-02-18 13:25:00,150.76,150.77,150.42,150.52,30141.0,148.2939,148.3038,147.9595,148.0578,30141.0
2022-02-18 13:30:00,150.52,150.96,150.48,150.92,64075.0,148.0578,148.4906,148.0185,148.4513,64075.0
2022-02-18 13:35:00,150.9,151.04,150.78,151.0,31520.0,148.4316,148.5693,148.3136,148.53,31520.0
2022-02-18 13:40:00,151.0,151.02,150.87,151.0,24711.0,148.53,148.5497,148.4021,148.53,24711.0
2022-02-18 13:45:00,150.98,151.43,150.98,151.33,59013.0,148.5103,148.953,148.5103,148.8546,59013.0
2022-02-18 13:50:00,151.34,151.59,151.33,151.59,43676.0,148.8644,149.1103,148.8546,149.1103,43676.0
2022-02-18 13:55:00,151.57,151.61,151.46,151.51,32852.0,149.0907,149.13,148.9825,149.0316,32852.0
2022-02-18 14:00:00,151.52,151.77,151.48,151.68,39856.0,149.0415,149.2874,149.0021,149.1989,39856.0
2022-02-18 14:05:00,151.69,151.75,151.36,151.39,26444.0,149.2087,149.2677,148.8841,148.9136,26444.0
2022-02-18 14:10:00,151.4,151.46,151.26,151.37,42592.0,148.9234,148.9825,148.7857,148.8939,42592.0
2022-02-18 14:15:00,151.37,151.63,151.36,151.47,86212.0,148.8939,149.1497,148.8841,148.9923,86212.0
2022-02-18 14:20:00,151.47,151.77,151.45,151.77,33176.0,148.9923,149.2874,148.9726,149.2874,33176.0
2022-02-18 14:25:00,151.77,151.81,151.6,151.69,53171.0,149.2874,149.3267,149.1202,149.2087,53171.0
2022-02-18 14:30:00,151.69,152.07,151.64,151.75,97420.0,149.2087,149.5825,149.1595,149.2677,97420.0
2022-02-18 14:35:00,151.75,151.81,151.43,151.51,65596.0,149.2677,149.3267,148.953,149.0316,65596.0
2022-02-18 14:40:00,151.5,151.56,151.36,151.37,33306.0,149.0218,149.0808,148.8841,148.8939,33306.0
2022-02-18 14:45:00,151.39,151.45,151.23,151.25,48539.0,148.9136,148.9726,148.7562,148.7759,48539.0
2022-02-18 14:50:00,151.24,151.67,151.17,151.67,44278.0,148.7661,149.189,148.6972,149.189,44278.0
2022-02-18 14:55:00,151.66,151.78,151.43,151.76,49317.0,149.1792,149.2972,148.953,149.2776,49317.0
2022-02-18 15:00:00,151.78,151.99,151.51,151.53,53493.0,149.2972,149.5038,149.0316,149.0513,53493.0
2022-02-18 15:05:00,151.55,151.68,151.26,151.39,50977.0,149.071,149.1989,148.7857,148.9136,50977.0
2022-02-18 15:10:00,151.4,151.68,151.29,151.41,43083.0,148.9234,149.1989,148.8152,148.9333,43083.0
2022-02-18 15:15:00,151.39,151.54,151.11,151.15,46840.0,148.9136,149.0612,148.6382,148.6775,46840.0
2022-02-18 15:20:00,151.16,151.3,151.04,151.15,40952.0,148.6874,148.8251,148.5693,148.6775,40952.0
2022-02-18 15:25:00,151.14,151.28,150.98,150.99,69864.0,148.6677,148.8054,148.5103,148.5202,69864.0
2022-02-18 15:30:00,151.0,151.01,150.56,150.69,78217.0,148.53,148.5398,148.0972,148.2251,78217.0
2022-02-18 15:35:00,150.71,151.13,150.68,151.05,52578.0,148.2447,148.6579,148.2152,148.5792,52578.0
2022-02-18 15:40:00,151.06,151.65,151.06,151.59,114342.0,148.589,149.1694,148.589,149.1103,114342.0
2022-02-18 15:45:00,151.62,151.78,151.32,151.61,101039.0,149.1398,149.2972,148.8448,149.13,101039.0
2022-02-18 15:50:00,151.56,151.67,151.11,151.27,165214.0,149.0808,149.189,148.6382,148.7956,165214.0
2022-02-18 15:55:00,151.25,151.37,151.09,151.35,448864.0,148.7759,148.8939,148.6185,148.8743,448864.0
2022-02-22 09:30:00,150.19,150.61,149.29,149.61,408218.0,147.7332,148.1464,146.848,147.1627,408218.0
2022-02-22 09:35:00,149.56,149.73,148.8,148.84,213315.0,147.1135,147.2808,146.366,146.4053,213315.0
2022-02-22 09:40:00,148.93,149.68,148.86,149.58,110240.0,146.4938,147.2316,146.425,147.1332,110240.0
2022-02-22 09:45:00,149.56,150.17,149.46,150.12,106447.0,147.1135,147.7136,147.0152,147.6644,106447.0
2022-02-22 09:50:00,150.09,150.35,149.73,150.13,78080.0,147.6349,147.8906,147.2808,147.6742,78080.0
2022-02-22 09:55:00,150.12,150.19,149.84,149.88,97207.0,147.6644,147.7332,147.389,147.4283,97207.0
2022-02-22 10:00:00,149.91,149.99,149.25,149.67,117861.0,147.4578,147.5365,146.8086,147.2217,117861.0
2022-02-22 10:05:00,149.7,150.06,149.24,149.94,88912.0,147.2513,147.6054,146.7988,147.4873,88912.0
2022-02-22 10:10:00,149.92,150.39,149.61,150.36,58623.0,147.4677,147.93,147.1627,147.9005,58623.0
2022-02-22 10:15:00,150.34,150.49,150.28,150.39,77475.0,147.8808,148.0283,147.8218,147.93,77475.0
2022-02-22 10:20:00,150.36,150.72,150.32,150.56,92820.0,147.9005,148.2546,147.8611,148.0972,92820.0
2022-02-22 10:25:00,150.57,150.79,150.33,150.7,139746.0,148.107,148.3234,147.8709,148.2349,139746.0
2022-02-22 10:30:00,150.73,150.76,150.05,150.25,52543.0,148.2644,148.2939,147.5955,147.7923,52543.0
2022-02-22 10:35:00,150.27,150.38,149.94,149.94,56580.0,147.8119,147.9201,147.4873,147.4873,56580.0
2022-02-22 10:40:00,149.94,150.36,149.94,150.25,86010.0,147.4873,147.9005,147.4873,147.7923,86010.0
2022-02-22 10:45:00,150.24,150.63,150.2,150.5,98826.0,147.7824,148.166,147.7431,148.0382,98826.0
2022-02-22 10:50:00,150.48,150.56,150.1,150.23,132564.0,148.0185,148.0972,147.6447,147.7726,132564.0
2022-02-22 10:55:00,150.21,150.21,149.54,149.63,71672.0,147.7529,147.7529,147.0939,147.1824,71672.0
2022-02-22 11:00:00,149.64,149.83,149.52,149.61,45230.0,147.1922,147.3791,147.0742,147.1627,45230.0
2022-02-22 11:05:00,149.6,149.83,149.36,149.39,61397.0,147.1529,147.3791,146.9168,146.9463,61397.0
2022-02-22 11:10:00,149.39,149.56,149.29,149.35,45189.0,146.9463,147.1135,146.848,146.907,45189.0
2022-02-22 11:15:00,149.39,149.52,149.27,149.38,76485.0,146.9463,147.0742,146.8283,146.9365,76485.0
2022-02-22 11:20:00,149.38,149.44,149.25,149.35,62211.0,146.9365,146.9955,146.8086,146.907,62211.0
2022-02-22 11:25:00,149.33,149.67,149.2,149.33,69847.0,146.8873,147.2217,146.7594,146.8873,69847.0
2022-02-22 11:30:00,149.33,149.58,149.24,149.57,38166.0,146.8873,147.1332,146.7988,147.1234,38166.0
2022-02-22 11:35:00,149.52,149.59,149.23,149.44,46093.0,147.0742,147.1431,146.7889,146.9955,46093.0
2022-02-22 11:40:00,149.43,149.65,149.38,149.43,44619.0,146.9857,147.2021,146.9365,146.9857,44619.0
2022-02-22 11:45:00,149.43,149.67,149.3,149.57,64415.0,146.9857,147.2217,146.8578,147.1234,64415.0
2022-02-22 11:50:00,149.57,149.88,149.36,149.4,55036.0,147.1234,147.4283,146.9168,146.9562,55036.0
2022-02-22 11:55:00,149.36,149.63,149.23,149.61,70222.0,146.9168,147.1824,146.7889,147.1627,70222.0
2022-02-22 12:00:00,149.59,149.91,149.54,149.86,49175.0,147.1431,147.4578,147.0939,147.4086,49175.0
2022-02-22 12:05:00,149.89,150.12,149.89,150.12,82045.0,147.4381,147.6644,147.4381,147.6644,82045.0
2022-02-22 12:10:00,150.11,150.11,149.61,149.8,49995.0,147.6545,147.6545,147.1627,147.3496,49995.0
2022-02-22 12:15:00,149.79,149.8,149.54,149.56,35407.0,147.3398,147.3496,147.0939,147.1135,35407.0
2022-02-22 12:20:00,149.58,149.82,149.56,149.63,33210.0,147.1332,147.3693,147.1135,147.1824,33210.0
2022-02-22 12:25:00,149.58,149.75,149.38,149.6,163065.0,147.1332,147.3004,146.9365,147.1529,163065.0
2022-02-22 12:30:00,149.58,149.73,149.34,149.42,56865.0,147.1332,147.2808,146.8971,146.9758,56865.0
2022-02-22 12:35:00,149.45,149.71,149.34,149.71,90662.0,147.0053,147.2611,146.8971,147.2611,90662.0
2022-02-22 12:40:00,149.69,149.7,149.49,149.65,41107.0,147.2414,147.2513,147.0447,147.2021,41107.0
2022-02-22 12:45:00,149.62,149.82,149.39,149.46,91099.0,147.1726,147.3693,146.9463,147.0152,91099.0
2022-02-22 12:50:00,149.48,149.62,149.44,149.45,68362.0,147.0349,147.1726,146.9955,147.0053,68362.0
2022-02-22 12:55:00,149.44,149.6,149.17,149.27,60472.0,146.9955,147.1529,146.7299,146.8283,60472.0
2022-02-22 13:00:00,149.28,149.32,148.92,149.08,66800.0,146.8381,146.8775,146.484,146.6414,66800.0
2022-02-22 13:05:00,149.06,149.34,149.06,149.26,34983.0,146.6217,146.8971,146.6217,146.8185,34983.0
2022-02-22 13:10:00,149.23,149.47,149.23,149.28,23799.0,146.7889,147.025,146.7889,146.8381,23799.0
2022-02-22 13:15:00,149.26,149.26,148.71,148.75,39776.0,146.8185,146.8185,146.2774,146.3168,39776.0
2022-02-22 13:20:00,148.75,148.95,148.74,148.88,56838.0,146.3168,146.5135,146.307,146.4447,56838.0
2022-02-22 13:25:00,148.86,149.04,148.83,149.03,56850.0,146.425,146.602,146.3955,146.5922,56850.0
2022-02-22 13:30:00,149.02,149.21,148.93,149.11,26984.0,146.5824,146.7693,146.4938,146.6709,26984.0
2022-02-22 13:35:00,149.09,149.09,148.75,148.81,30744.0,146.6512,146.6512,146.3168,146.3758,30744.0
2022-02-22 13:40:00,148.82,148.98,148.6,148.6,37692.0,146.3856,146.543,146.1692,146.1692,37692.0
2022-02-22 13:45:00,148.61,148.74,148.45,148.46,51523.0,146.1791,146.307,146.0217,146.0315,51523.0
2022-02-22 13:50:00,148.46,148.48,148.19,148.2,57371.0,146.0315,146.0512,145.766,145.7758,57371.0
2022-02-22 13:55:00,148.19,148.34,148.16,148.29,58742.0,145.766,145.9135,145.7364,145.8643,58742.0
2022-02-22 14:00:00,148.27,148.27,148.08,148.17,72045.0,145.8446,145.8446,145.6578,145.7463,72045.0
2022-02-22 14:05:00,148.12,148.28,148.04,148.11,102970.0,145.6971,145.8545,145.6184,145.6873,102970.0
2022-02-22 14:10:00,148.11,148.29,148.05,148.22,81542.0,145.6873,145.8643,145.6282,145.7955,81542.0
2022-02-22 14:15:00,148.21,148.42,148.17,148.34,75244.0,145.7856,145.9922,145.7463,145.9135,75244.0
2022-02-22 14:20:00,148.37,148.55,147.9,148.08,107738.0,145.943,146.1201,145.4807,145.6578,107738.0
2022-02-22 14:25:00,148.1,148.72,148.07,148.39,115312.0,145.6774,146.2873,145.6479,145.9627,115312.0
2022-02-22 14:30:00,148.4,148.89,148.12,148.38,104435.0,145.9725,146.4545,145.6971,145.9528,104435.0
2022-02-22 14:35:00,148.43,148.73,148.32,148.38,78189.0,146.002,146.2971,145.8938,145.9528,78189.0
2022-02-22 14:40:00,148.38,148.56,148.0,148.11,104439.0,145.9528,146.1299,145.5791,145.6873,104439.0
2022-02-22 14:45:00,148.08,148.82,147.97,148.78,59380.0,145.6578,146.3856,145.5496,146.3463,59380.0
2022-02-22 14:50:00,148.78,149.4,148.66,149.25,111681.0,146.3463,146.9562,146.2283,146.8086,111681.0
2022-02-22 14:55:00,149.25,149.5,149.11,149.13,99781.0,146.8086,147.0545,146.6709,146.6906,99781.0
2022-02-22 15:00:00,149.18,149.72,149.13,149.72,71487.0,146.7398,147.2709,146.6906,147.2709,71487.0
2022-02-22 15:05:00,149.67,149.8,149.31,149.38,95549.0,147.2217,147.3496,146.8676,146.9365,95549.0
2022-02-22 15:10:00,149.41,149.66,149.32,149.36,82150.0,146.966,147.2119,146.8775,146.9168,82150.0
2022-02-22 15:15:00,149.38,149.7,149.24,149.28,72326.0,146.9365,147.2513,146.7988,146.8381,72326.0
2022-02-22 15:20:00,149.25,149.31,148.73,148.77,69993.0,146.8086,146.8676,146.2971,146.3365,69993.0
2022-02-22 15:25:00,148.8,149.22,148.74,149.04,114379.0,146.366,146.7791,146.307,146.602,114379.0
2022-02-22 15:30:00,149.02,149.03,148.66,148.8,83565.0,146.5824,146.5922,146.2283,146.366,83565.0
2022-02-22 15:35:00,148.82,148.84,148.57,148.79,114491.0,146.3856,146.4053,146.1397,146.3561,114491.0
2022-02-22 15:40:00,148.79,148.81,148.31,148.44,99155.0,146.3561,146.3758,145.884,146.0119,99155.0
2022-02-22 15:45:00,148.45,148.45,148.05,148.1,139287.0,146.0217,146.0217,145.6282,145.6774,139287.0
2022-02-22 15:50:00,148.06,148.08,147.61,147.69,184306.0,145.6381,145.6578,145.1954,145.2741,184306.0
2022-02-22 15:55:00,147.69,148.21,147.69,148.09,400347.0,145.2741,145.7856,145.2741,145.6676,400347.0
2022-02-23 09:30:00,149.5,149.65,148.85,149.19,181368.0,147.0545,147.2021,146.4152,146.7496,181368.0
2022-02-23 09:35:00,149.33,149.71,148.97,149.19,191883.0,146.8873,147.2611,146.5332,146.7496,191883.0
2022-02-23 09:40:00,149.19,149.5,149.0,149.35,116756.0,146.7496,147.0545,146.5627,146.907,116756.0
2022-02-23 09:45:00,149.42,149.74,149.37,149.4,100938.0,146.9758,147.2906,146.9267,146.9562,100938.0
2022-02-23 09:50:00,149.45,149.53,148.87,148.91,134420.0,147.0053,147.084,146.4348,146.4742,134420.0
2022-02-23 09:55:00,148.89,149.17,148.81,149.0,65990.0,146.4545,146.7299,146.3758,146.5627,65990.0
2022-02-23 10:00:00,148.93,148.99,148.28,148.44,76190.0,146.4938,146.5529,145.8545,146.0119,76190.0
2022-02-23 10:05:00,148.44,148.54,148.28,148.5,69631.0,146.0119,146.1102,145.8545,146.0709,69631.0
2022-02-23 10:10:00,148.48,148.67,148.4,148.63,79039.0,146.0512,146.2381,145.9725,146.1988,79039.0
2022-02-23 10:15:00,148.62,148.62,148.15,148.44,60039.0,146.1889,146.1889,145.7266,146.0119,60039.0
2022-02-23 10:20:00,148.42,148.68,148.24,148.36,57769.0,145.9922,146.2479,145.8151,145.9332,57769.0
2022-02-23 10:25:00,148.34,148.41,147.87,148.01,102429.0,145.9135,145.9824,145.4512,145.5889,102429.0
2022-02-23 10:30:00,147.97,148.15,147.83,148.11,96850.0,145.5496,145.7266,145.4118,145.6873,96850.0
2022-02-23 10:35:00,148.1,148.39,148.1,148.25,63530.0,145.6774,145.9627,145.6774,145.825,63530.0
2022-02-23 10:40:00,148.28,148.32,147.61,147.72,78792.0,145.8545,145.8938,145.1954,145.3036,78792.0
2022-02-23 10:45:00,147.7,147.94,147.56,147.64,60564.0,145.284,145.52,145.1463,145.2249,60564.0
2022-02-23 10:50:00,147.64,147.8,147.49,147.5,62802.0,145.2249,145.3823,145.0774,145.0872,62802.0
2022-02-23 10:55:00,147.51,147.92,147.48,147.55,62431.0,145.0971,145.5004,145.0676,145.1364,62431.0
2022-02-23 11:00:00,147.58,147.7,147.15,147.28,100511.0,145.1659,145.284,144.743,144.8708,100511.0
2022-02-23 11:05:00,147.27,147.32,146.91,147.04,67484.0,144.861,144.9102,144.5069,144.6348,67484.0
2022-02-23 11:10:00,147.02,147.21,146.96,147.16,39153.0,144.6151,144.802,144.5561,144.7528,39153.0
2022-02-23 11:15:00,147.14,147.19,146.97,147.19,96540.0,144.7331,144.7823,144.5659,144.7823,96540.0
2022-02-23 11:20:00,147.2,147.3,147.03,147.19,74671.0,144.7921,144.8905,144.6249,144.7823,74671.0
2022-02-23 11:25:00,147.17,147.4,147.14,147.22,28667.0,144.7626,144.9889,144.7331,144.8118,28667.0
2022-02-23 11:30:00,147.26,147.67,147.06,147.31,37646.0,144.8512,145.2545,144.6544,144.9003,37646.0
2022-02-23 11:35:00,147.33,147.69,147.27,147.46,51383.0,144.92,145.2741,144.861,145.0479,51383.0
2022-02-23 11:40:00,147.48,147.69,147.28,147.29,42773.0,145.0676,145.2741,144.8708,144.8807,42773.0
2022-02-23 11:45:00,147.32,147.61,147.16,147.58,51536.0,144.9102,145.1954,144.7528,145.1659,51536.0
2022-02-23 11:50:00,147.58,147.82,147.41,147.77,56918.0,145.1659,145.402,144.9987,145.3528,56918.0
2022-02-23 11:55:00,147.78,147.98,147.73,147.93,101819.0,145.3627,145.5594,145.3135,145.5102,101819.0
2022-02-23 12:00:00,147.96,148.11,147.75,148.02,56012.0,145.5397,145.6873,145.3332,145.5987,56012.0
2022-02-23 12:05:00,148.04,148.25,147.92,148.22,37328.0,145.6184,145.825,145.5004,145.7955,37328.0
2022-02-23 12:10:00,148.23,148.32,147.99,148.03,34382.0,145.8053,145.8938,145.5692,145.6086,34382.0
2022-02-23 12:15:00,148.09,148.48,148.07,148.43,38437.0,145.6676,146.0512,145.6479,146.002,38437.0
2022-02-23 12:20:00,148.43,148.52,148.35,148.38,43773.0,146.002,146.0906,145.9233,145.9528,43773.0
2022-02-23 12:25:00,148.39,148.4,148.17,148.27,60817.0,145.9627,145.9725,145.7463,145.8446,60817.0
2022-02-23 12:30:00,148.27,148.33,147.9,147.91,51854.0,145.8446,145.9037,145.4807,145.4905,51854.0
2022-02-23 12:35:00,147.92,148.15,147.88,147.97,44441.0,145.5004,145.7266,145.461,145.5496,44441.0
2022-02-23 12:40:00,148.0,148.16,147.92,148.11,32569.0,145.5791,145.7364,145.5004,145.6873,32569.0
2022-02-23 12:45:00,148.09,148.24,148.0,148.05,21492.0,145.6676,145.8151,145.5791,145.6282,21492.0
2022-02-23 12:50:00,148.03,148.04,147.73,147.76,49100.0,145.6086,145.6184,145.3135,145.343,49100.0
2022-02-23 12:55:00,147.75,147.83,147.58,147.76,20767.0,145.3332,145.4118,145.1659,145.343,20767.0
2022-02-23 13:00:00,147.76,147.76,147.57,147.62,16027.0,145.343,145.343,145.1561,145.2053,16027.0
2022-02-23 13:05:00,147.64,147.69,147.38,147.46,23157.0,145.2249,145.2741,144.9692,145.0479,23157.0
2022-02-23 13:10:00,147.46,147.5,147.06,147.09,36253.0,145.0479,145.0872,144.6544,144.6839,36253.0
2022-02-23 13:15:00,147.09,147.31,146.97,147.24,33620.0,144.6839,144.9003,144.5659,144.8315,33620.0
2022-02-23 13:20:00,147.22,147.25,147.08,147.18,28282.0,144.8118,144.8413,144.6741,144.7725,28282.0
2022-02-23 13:25:00,147.2,147.36,147.01,147.06,37539.0,144.7921,144.9495,144.6053,144.6544,37539.0
2022-02-23 13:30:00,147.07,147.16,146.75,146.81,37600.0,144.6643,144.7528,144.3495,144.4085,37600.0
2022-02-23 13:35:00,146.82,147.22,146.76,147.21,38994.0,144.4184,144.8118,144.3593,144.802,38994.0
2022-02-23 13:40:00,147.22,147.23,147.07,147.12,28647.0,144.8118,144.8217,144.6643,144.7135,28647.0
2022-02-23 13:45:00,147.15,147.44,147.06,147.39,29933.0,144.743,145.0282,144.6544,144.979,29933.0
2022-02-23 13:50:00,147.43,147.43,146.88,146.98,25954.0,145.0184,145.0184,144.4774,144.5757,25954.0
2022-02-23 13:55:00,146.98,147.25,146.86,147.25,65396.0,144.5757,144.8413,144.4577,144.8413,65396.0
2022-02-23 14:00:00,147.21,147.35,146.77,146.92,32270.0,144.802,144.9397,144.3692,144.5167,32270.0
2022-02-23 14:05:00,146.93,147.43,146.88,147.4,44603.0,144.5266,145.0184,144.4774,144.9889,44603.0
2022-02-23 14:10:00,147.47,147.77,147.27,147.3,33064.0,145.0577,145.3528,144.861,144.8905,33064.0
2022-02-23 14:15:00,147.3,147.57,147.16,147.43,30433.0,144.8905,145.1561,144.7528,145.0184,30433.0
2022-02-23 14:20:00,147.41,147.59,147.05,147.08,54199.0,144.9987,145.1758,144.6446,144.6741,54199.0
2022-02-23 14:25:00,147.13,147.18,146.9,146.99,42862.0,144.7233,144.7725,144.4971,144.5856,42862.0
2022-02-23 14:30:00,146.99,147.1,146.89,147.03,76015.0,144.5856,144.6938,144.4872,144.6249,76015.0
2022-02-23 14:35:00,147.02,147.13,146.95,146.97,52303.0,144.6151,144.7233,144.5462,144.5659,52303.0
2022-02-23 14:40:00,146.9,146.92,146.48,146.54,80916.0,144.4971,144.5167,144.0839,144.1429,80916.0
2022-02-23 14:45:00,146.54,147.03,146.54,146.85,52094.0,144.1429,144.6249,144.1429,144.4479,52094.0
2022-02-23 14:50:00,146.81,146.89,146.58,146.59,45771.0,144.4085,144.4872,144.1823,144.1921,45771.0
2022-02-23 14:55:00,146.6,146.76,146.51,146.61,34109.0,144.202,144.3593,144.1134,144.2118,34109.0
2022-02-23 15:00:00,146.61,146.72,146.18,146.29,62897.0,144.2118,144.32,143.7888,143.897,62897.0
2022-02-23 15:05:00,146.28,146.4,145.84,145.93,139441.0,143.8872,144.0052,143.4544,143.5429,139441.0
2022-02-23 15:10:00,145.91,146.12,145.91,146.12,63082.0,143.5232,143.7298,143.5232,143.7298,63082.0
2022-02-23 15:15:00,146.12,146.34,145.96,146.03,77028.0,143.7298,143.9462,143.5724,143.6413,77028.0
2022-02-23 15:20:00,146.03,146.15,145.95,146.08,53013.0,143.6413,143.7593,143.5626,143.6905,53013.0
2022-02-23 15:25:00,146.08,146.45,145.99,146.39,98053.0,143.6905,144.0544,143.6019,143.9954,98053.0
2022-02-23 15:30:00,146.37,146.42,146.02,146.09,90346.0,143.9757,144.0249,143.6314,143.7003,90346.0
2022-02-23 15:35:00,146.14,146.28,145.91,145.92,87300.0,143.7495,143.8872,143.5232,143.5331,87300.0
2022-02-23 15:40:00,145.91,146.05,145.75,145.95,105228.0,143.5232,143.661,143.3659,143.5626,105228.0
2022-02-23 15:45:00,145.95,146.05,145.77,145.84,109430.0,143.5626,143.661,143.3855,143.4544,109430.0
2022-02-23 15:50:00,145.85,145.93,145.57,145.59,164023.0,143.4642,143.5429,143.1888,143.2085,164023.0
2022-02-23 15:55:00,145.59,145.98,145.5,145.94,425979.0,143.2085,143.5921,143.12,143.5528,425979.0
2022-02-24 09:30:00,140.62,141.95,140.0,141.53,780569.0,138.3198,139.628,137.7099,139.2149,780569.0
2022-02-24 09:35:00,141.55,143.19,141.38,143.13,306761.0,139.2346,140.8477,139.0673,140.7887,306761.0
2022-02-24 09:40:00,143.12,143.17,141.82,142.18,172924.0,140.7789,140.8281,139.5002,139.8543,172924.0
2022-02-24 09:45:00,142.15,142.92,141.87,142.92,142291.0,139.8248,140.5822,139.5493,140.5822,142291.0
2022-02-24 09:50:00,142.92,143.62,142.83,143.32,125281.0,140.5822,141.2707,140.4936,140.9756,125281.0
2022-02-24 09:55:00,143.32,143.7,143.05,143.62,97766.0,140.9756,141.3494,140.71,141.2707,97766.0
2022-02-24 10:00:00,143.63,143.68,142.62,142.71,128872.0,141.2805,141.3297,140.2871,140.3756,128872.0
2022-02-24 10:05:00,142.67,143.29,142.34,143.2,117247.0,140.3362,140.9461,140.0116,140.8576,117247.0
2022-02-24 10:10:00,143.19,143.87,143.0,143.8,87951.0,140.8477,141.5166,140.6608,141.4478,87951.0
2022-02-24 10:15:00,143.8,144.63,143.64,144.6,142444.0,141.4478,142.2642,141.2904,142.2347,142444.0
2022-02-24 10:20:00,144.63,144.77,143.88,144.08,100933.0,142.2642,142.4019,141.5265,141.7232,100933.0
2022-02-24 10:25:00,144.09,144.24,143.31,143.45,82876.0,141.733,141.8806,140.9658,141.1035,82876.0
2022-02-24 10:30:00,143.42,143.93,143.15,143.76,101714.0,141.074,141.5756,140.8084,141.4084,101714.0
2022-02-24 10:35:00,143.75,143.9,143.16,143.64,90745.0,141.3986,141.5461,140.8182,141.2904,90745.0
2022-02-24 10:40:00,143.66,143.73,143.15,143.55,64763.0,141.3101,141.3789,140.8084,141.2019,64763.0
2022-02-24 10:45:00,143.59,144.38,143.56,144.22,61539.0,141.2412,142.0183,141.2117,141.8609,61539.0
2022-02-24 10:50:00,144.15,144.5,143.95,144.41,95409.0,141.792,142.1363,141.5953,142.0478,95409.0
2022-02-24 10:55:00,144.42,144.91,144.42,144.77,107739.0,142.0576,142.5396,142.0576,142.4019,107739.0
2022-02-24 11:00:00,144.69,145.12,144.34,144.57,136208.0,142.3232,142.7462,141.9789,142.2052,136208.0
2022-02-24 11:05:00,144.57,145.4,144.56,145.24,126072.0,142.2052,143.0216,142.1953,142.8642,126072.0
2022-02-24 11:10:00,145.28,145.55,145.0,145.36,55516.0,142.9036,143.1691,142.6281,142.9822,55516.0
2022-02-24 11:15:00,145.32,145.55,145.07,145.55,74373.0,142.9429,143.1691,142.697,143.1691,74373.0
2022-02-24 11:20:00,145.53,145.61,145.0,145.01,66325.0,143.1495,143.2282,142.6281,142.638,66325.0
2022-02-24 11:25:00,145.02,145.31,144.96,145.17,56934.0,142.6478,142.9331,142.5888,142.7954,56934.0
2022-02-24 11:30:00,145.14,145.37,144.86,145.18,80841.0,142.7658,142.9921,142.4904,142.8052,80841.0
2022-02-24 11:35:00,145.24,145.35,144.89,145.34,51198.0,142.8642,142.9724,142.5199,142.9626,51198.0
2022-02-24 11:40:00,145.31,145.31,144.61,144.78,54638.0,142.9331,142.9331,142.2445,142.4117,54638.0
2022-02-24 11:45:00,144.82,145.15,144.65,145.15,66279.0,142.4511,142.7757,142.2839,142.7757,66279.0
2022-02-24 11:50:00,145.18,145.53,144.98,145.47,65996.0,142.8052,143.1495,142.6085,143.0904,65996.0
2022-02-24 11:55:00,145.45,145.49,145.19,145.46,76007.0,143.0708,143.1101,142.815,143.0806,76007.0
2022-02-24 12:00:00,145.5,145.7,145.43,145.59,40565.0,143.12,143.3167,143.0511,143.2085,40565.0
2022-02-24 12:05:00,145.6,145.67,145.2,145.24,50770.0,143.2183,143.2872,142.8249,142.8642,50770.0
2022-02-24 12:10:00,145.25,145.53,144.92,144.95,57879.0,142.874,143.1495,142.5494,142.579,57879.0
2022-02-24 12:15:00,144.94,145.11,144.74,145.0,43696.0,142.5691,142.7363,142.3724,142.6281,43696.0
2022-02-24 12:20:00,145.03,145.05,144.48,144.59,49432.0,142.6576,142.6773,142.1166,142.2248,49432.0
2022-02-24 12:25:00,144.57,144.91,144.56,144.88,44634.0,142.2052,142.5396,142.1953,142.5101,44634.0
2022-02-24 12:30:00,144.85,145.12,144.5,144.71,36620.0,142.4806,142.7462,142.1363,142.3429,36620.0
2022-02-24 12:35:00,144.72,145.36,144.72,145.29,30266.0,142.3527,142.9822,142.3527,142.9134,30266.0
2022-02-24 12:40:00,145.3,145.47,145.25,145.26,33602.0,142.9232,143.0904,142.874,142.8839,33602.0
2022-02-24 12:45:00,145.31,145.43,145.03,145.06,41336.0,142.9331,143.0511,142.6576,142.6872,41336.0
2022-02-24 12:50:00,145.11,145.3,144.99,145.14,31818.0,142.7363,142.9232,142.6183,142.7658,31818.0
2022-02-24 12:55:00,145.14,145.46,144.94,144.99,35737.0,142.7658,143.0806,142.5691,142.6183,35737.0
2022-02-24 13:00:00,144.96,145.0,144.75,144.89,28277.0,142.5888,142.6281,142.3822,142.5199,28277.0
2022-02-24 13:05:00,144.86,145.44,144.86,145.44,33872.0,142.4904,143.0609,142.4904,143.0609,33872.0
2022-02-24 13:10:00,145.41,145.64,145.22,145.46,42446.0,143.0314,143.2577,142.8445,143.0806,42446.0
2022-02-24 13:15:00,145.47,145.62,145.21,145.5,36899.0,143.0904,143.238,142.8347,143.12,36899.0
2022-02-24 13:20:00,145.47,145.54,145.17,145.46,46547.0,143.0904,143.1593,142.7954,143.0806,46547.0
2022-02-24 13:25:00,145.47,145.69,145.31,145.41,46053.0,143.0904,143.3068,142.9331,143.0314,46053.0
2022-02-24 13:30:00,145.41,145.84,145.41,145.66,43962.0,143.0314,143.4544,143.0314,143.2773,43962.0
2022-02-24 13:35:00,145.68,146.25,145.58,146.2,77040.0,143.297,143.8577,143.1986,143.8085,77040.0
2022-02-24 13:40:00,146.2,146.33,146.01,146.04,54105.0,143.8085,143.9364,143.6216,143.6511,54105.0
2022-02-24 13:45:00,145.99,147.02,145.78,147.02,69269.0,143.6019,144.6151,143.3954,144.6151,69269.0
2022-02-24 13:50:00,147.04,147.11,146.46,146.55,62801.0,144.6348,144.7036,144.0643,144.1528,62801.0
2022-02-24 13:55:00,146.51,146.63,145.96,146.18,68977.0,144.1134,144.2315,143.5724,143.7888,68977.0
2022-02-24 14:00:00,146.15,146.28,145.88,146.24,59534.0,143.7593,143.8872,143.4937,143.8479,59534.0
2022-02-24 14:05:00,146.27,146.57,146.02,146.15,50438.0,143.8774,144.1725,143.6314,143.7593,50438.0
2022-02-24 14:10:00,146.2,146.85,146.12,146.69,53418.0,143.8085,144.4479,143.7298,144.2905,53418.0
2022-02-24 14:15:00,146.74,147.0,146.63,146.93,36300.0,144.3397,144.5954,144.2315,144.5266,36300.0
2022-02-24 14:20:00,146.96,147.13,146.9,147.02,58527.0,144.5561,144.7233,144.4971,144.6151,58527.0
2022-02-24 14:25:00,147.03,147.16,146.9,147.0,38004.0,144.6249,144.7528,144.4971,144.5954,38004.0
2022-02-24 14:30:00,146.99,147.58,146.95,147.55,94671.0,144.5856,145.1659,144.5462,145.1364,94671.0
2022-02-24 14:35:00,147.55,147.97,147.54,147.93,56784.0,145.1364,145.5496,145.1266,145.5102,56784.0
2022-02-24 14:40:00,147.89,147.99,147.54,147.61,74270.0,145.4709,145.5692,145.1266,145.1954,74270.0
2022-02-24 14:45:00,147.67,147.95,147.53,147.94,38791.0,145.2545,145.5299,145.1167,145.52,38791.0
2022-02-24 14:50:00,147.92,147.96,147.54,147.82,74335.0,145.5004,145.5397,145.1266,145.402,74335.0
2022-02-24 14:55:00,147.83,148.13,147.63,148.13,87798.0,145.4118,145.7069,145.2151,145.7069,87798.0
2022-02-24 15:00:00,148.13,148.53,148.0,148.51,62449.0,145.7069,146.1004,145.5791,146.0807,62449.0
2022-02-24 15:05:00,148.47,148.5,148.28,148.34,64579.0,146.0414,146.0709,145.8545,145.9135,64579.0
2022-02-24 15:10:00,148.32,148.58,148.28,148.55,90625.0,145.8938,146.1496,145.8545,146.1201,90625.0
2022-02-24 15:15:00,148.55,148.6,148.22,148.37,58672.0,146.1201,146.1692,145.7955,145.943,58672.0
2022-02-24 15:20:00,148.38,148.62,148.1,148.4,71281.0,145.9528,146.1889,145.6774,145.9725,71281.0
2022-02-24 15:25:00,148.43,148.5,148.0,148.08,95044.0,146.002,146.0709,145.5791,145.6578,95044.0
2022-02-24 15:30:00,148.06,148.96,148.06,148.96,90024.0,145.6381,146.5234,145.6381,146.5234,90024.0
2022-02-24 15:35:00,148.94,149.13,148.86,148.98,82940.0,146.5037,146.6906,146.425,146.543,82940.0
2022-02-24 15:40:00,148.97,149.1,148.63,148.66,108848.0,146.5332,146.6611,146.1988,146.2283,108848.0
2022-02-24 15:45:00,148.61,148.97,148.58,148.75,118526.0,146.1791,146.5332,146.1496,146.3168,118526.0
2022-02-24 15:50:00,148.77,149.53,148.74,149.4,168927.0,146.3365,147.084,146.307,146.9562,168927.0
2022-02-24 15:55:00,149.38,149.57,149.11,149.4,422009.0,146.9365,147.1234,146.6709,146.9562,422009.0
2022-02-25 09:30:00,149.56,150.11,149.34,149.71,270707.0,147.1135,147.6545,146.8971,147.2611,270707.0
2022-02-25 09:35:00,149.71,149.77,148.43,148.46,139164.0,147.2611,147.3201,146.002,146.0315,139164.0
2022-02-25 09:40:00,148.38,148.94,147.82,148.09,155886.0,145.9528,146.5037,145.402,145.6676,155886.0
2022-02-25 09:45:00,148.1,148.48,148.03,148.37,82941.0,145.6774,146.0512,145.6086,145.943,82941.0
2022-02-25 09:50:00,148.34,148.6,147.91,148.0,75076.0,145.9135,146.1692,145.4905,145.5791,75076.0
2022-02-25 09:55:00,148.03,148.19,147.5,147.57,72889.0,145.6086,145.766,145.0872,145.1561,72889.0
2022-02-25 10:00:00,147.55,147.68,147.24,147.24,75115.0,145.1364,145.2643,144.8315,144.8315,75115.0
2022-02-25 10:05:00,147.25,148.0,147.25,147.89,47735.0,144.8413,145.5791,144.8413,145.4709,47735.0
2022-02-25 10:10:00,147.85,147.97,147.42,147.82,62141.0,145.4315,145.5496,145.0085,145.402,62141.0
2022-02-25 10:15:00,147.85,148.03,147.64,147.99,83166.0,145.4315,145.6086,145.2249,145.5692,83166.0
2022-02-25 10:20:00,147.99,148.29,147.71,147.99,105857.0,145.5692,145.8643,145.2938,145.5692,105857.0
2022-02-25 10:25:00,148.01,148.18,147.83,148.0,129497.0,145.5889,145.7561,145.4118,145.5791,129497.0
2022-02-25 10:30:00,147.94,148.11,147.7,147.72,79415.0,145.52,145.6873,145.284,145.3036,79415.0
2022-02-25 10:35:00,147.73,147.77,147.22,147.37,119835.0,145.3135,145.3528,144.8118,144.9594,119835.0
2022-02-25 10:40:00,147.39,148.14,147.37,148.14,108321.0,144.979,145.7168,144.9594,145.7168,108321.0
2022-02-25 10:45:00,148.12,148.64,148.06,148.62,63732.0,145.6971,146.2086,145.6381,146.1889,63732.0
2022-02-25 10:50:00,148.59,148.92,148.47,148.79,51029.0,146.1594,146.484,146.0414,146.3561,51029.0
2022-02-25 10:55:00,148.75,148.93,148.43,148.6,71065.0,146.3168,146.4938,146.002,146.1692,71065.0
2022-02-25 11:00:00,148.61,148.8,148.21,148.78,74807.0,146.1791,146.366,145.7856,146.3463,74807.0
2022-02-25 11:05:00,148.74,148.74,148.45,148.7,37392.0,146.307,146.307,146.0217,146.2676,37392.0
2022-02-25 11:10:00,148.72,149.22,148.62,149.11,57931.0,146.2873,146.7791,146.1889,146.6709,57931.0
2022-02-25 11:15:00,149.12,149.26,148.97,149.2,57653.0,146.6807,146.8185,146.5332,146.7594,57653.0
2022-02-25 11:20:00,149.28,149.44,149.15,149.35,50538.0,146.8381,146.9955,146.7102,146.907,50538.0
2022-02-25 11:25:00,149.36,149.4,149.12,149.4,45594.0,146.9168,146.9562,146.6807,146.9562,45594.0
2022-02-25 11:30:00,149.41,149.51,149.22,149.49,41456.0,146.966,147.0644,146.7791,147.0447,41456.0
2022-02-25 11:35:00,149.51,149.6,149.22,149.41,61401.0,147.0644,147.1529,146.7791,146.966,61401.0
2022-02-25 11:40:00,149.39,149.52,149.22,149.3,41914.0,146.9463,147.0742,146.7791,146.8578,41914.0
2022-02-25 11:45:00,149.33,149.65,149.33,149.65,37463.0,146.8873,147.2021,146.8873,147.2021,37463.0
2022-02-25 11:50:00,149.64,149.91,149.62,149.85,44845.0,147.1922,147.4578,147.1726,147.3988,44845.0
2022-02-25 11:55:00,149.86,150.16,149.84,150.1,47898.0,147.4086,147.7037,147.389,147.6447,47898.0
2022-02-25 12:00:00,150.1,150.28,149.91,149.94,71909.0,147.6447,147.8218,147.4578,147.4873,71909.0
2022-02-25 12:05:00,149.94,150.04,149.86,150.01,46982.0,147.4873,147.5857,147.4086,147.5562,46982.0
2022-02-25 12:10:00,150.0,150.1,149.59,149.61,64933.0,147.5463,147.6447,147.1431,147.1627,64933.0
2022-02-25 12:15:00,149.62,149.83,149.6,149.73,38956.0,147.1726,147.3791,147.1529,147.2808,38956.0
2022-02-25 12:20:00,149.75,149.75,149.5,149.59,42561.0,147.3004,147.3004,147.0545,147.1431,42561.0
2022-02-25 12:25:00,149.59,149.99,149.54,149.99,75495.0,147.1431,147.5365,147.0939,147.5365,75495.0
2022-02-25 12:30:00,149.99,150.15,149.92,150.07,34984.0,147.5365,147.6939,147.4677,147.6152,34984.0
2022-02-25 12:35:00,150.07,150.16,149.93,150.09,41225.0,147.6152,147.7037,147.4775,147.6349,41225.0
2022-02-25 12:40:00,150.1,150.26,150.01,150.09,45646.0,147.6447,147.8021,147.5562,147.6349,45646.0
2022-02-25 12:45:00,150.09,150.15,149.85,149.85,20283.0,147.6349,147.6939,147.3988,147.3988,20283.0
2022-02-25 12:50:00,149.83,149.88,149.44,149.44,42620.0,147.3791,147.4283,146.9955,146.9955,42620.0
2022-02-25 12:55:00,149.46,149.6,149.19,149.49,52174.0,147.0152,147.1529,146.7496,147.0447,52174.0
2022-02-25 13:00:00,149.48,149.73,149.25,149.44,40804.0,147.0349,147.2808,146.8086,146.9955,40804.0
2022-02-25 13:05:00,149.4,149.4,149.16,149.25,40525.0,146.9562,146.9562,146.7201,146.8086,40525.0
2022-02-25 13:10:00,149.22,149.29,148.96,149.28,71618.0,146.7791,146.848,146.5234,146.8381,71618.0
2022-02-25 13:15:00,149.26,149.55,149.1,149.48,55577.0,146.8185,147.1037,146.6611,147.0349,55577.0
2022-02-25 13:20:00,149.51,149.57,149.28,149.42,32318.0,147.0644,147.1234,146.8381,146.9758,32318.0
2022-02-25 13:25:00,149.45,149.62,149.39,149.51,41304.0,147.0053,147.1726,146.9463,147.0644,41304.0
2022-02-25 13:30:00,149.52,149.7,149.48,149.55,42246.0,147.0742,147.2513,147.0349,147.1037,42246.0
2022-02-25 13:35:00,149.53,149.63,149.31,149.63,49623.0,147.084,147.1824,146.8676,147.1824,49623.0
2022-02-25 13:40:00,149.64,149.76,149.57,149.7,47432.0,147.1922,147.3103,147.1234,147.2513,47432.0
2022-02-25 13:45:00,149.71,149.74,149.52,149.66,58572.0,147.2611,147.2906,147.0742,147.2119,58572.0
2022-02-25 13:50:00,149.66,149.69,149.43,149.48,45524.0,147.2119,147.2414,146.9857,147.0349,45524.0
2022-02-25 13:55:00,149.46,149.46,149.13,149.28,60886.0,147.0152,147.0152,146.6906,146.8381,60886.0
2022-02-25 14:00:00,149.28,149.4,149.02,149.29,36215.0,146.8381,146.9562,146.5824,146.848,36215.0
2022-02-25 14:05:00,149.24,149.26,148.94,148.96,41984.0,146.7988,146.8185,146.5037,146.5234,41984.0
2022-02-25 14:10:00,148.98,149.03,148.75,148.87,55896.0,146.543,146.5922,146.3168,146.4348,55896.0
2022-02-25 14:15:00,148.92,149.04,148.78,148.89,42114.0,146.484,146.602,146.3463,146.4545,42114.0
2022-02-25 14:20:00,148.88,149.19,148.83,149.18,86874.0,146.4447,146.7496,146.3955,146.7398,86874.0
2022-02-25 14:25:00,149.15,149.22,148.98,148.98,71137.0,146.7102,146.7791,146.543,146.543,71137.0
2022-02-25 14:30:00,148.97,149.24,148.62,148.68,67978.0,146.5332,146.7988,146.1889,146.2479,67978.0
2022-02-25 14:35:00,148.69,148.97,148.68,148.72,50805.0,146.2578,146.5332,146.2479,146.2873,50805.0
2022-02-25 14:40:00,148.69,148.97,148.62,148.89,77688.0,146.2578,146.5332,146.1889,146.4545,77688.0
2022-02-25 14:45:00,148.86,148.99,148.79,148.81,43865.0,146.425,146.5529,146.3561,146.3758,43865.0
2022-02-25 14:50:00,148.82,148.9,148.51,148.64,41466.0,146.3856,146.4643,146.0807,146.2086,41466.0
2022-02-25 14:55:00,148.66,148.97,148.61,148.76,45999.0,146.2283,146.5332,146.1791,146.3266,45999.0
2022-02-25 15:00:00,148.72,148.73,148.41,148.47,76144.0,146.2873,146.2971,145.9824,146.0414,76144.0
2022-02-25 15:05:00,148.5,148.58,148.4,148.47,69855.0,146.0709,146.1496,145.9725,146.0414,69855.0
2022-02-25 15:10:00,148.47,148.55,148.32,148.44,93766.0,146.0414,146.1201,145.8938,146.0119,93766.0
2022-02-25 15:15:00,148.45,148.76,148.39,148.76,103033.0,146.0217,146.3266,145.9627,146.3266,103033.0
2022-02-25 15:20:00,148.75,149.08,148.72,148.98,82725.0,146.3168,146.6414,146.2873,146.543,82725.0
2022-02-25 15:25:00,148.97,148.99,148.62,148.69,76783.0,146.5332,146.5529,146.1889,146.2578,76783.0
2022-02-25 15:30:00,148.7,149.12,148.68,148.95,166108.0,146.2676,146.6807,146.2479,146.5135,166108.0
2022-02-25 15:35:00,148.94,149.08,148.83,149.05,77361.0,146.5037,146.6414,146.3955,146.6119,77361.0
2022-02-25 15:40:00,149.04,149.36,148.93,149.17,108723.0,146.602,146.9168,146.4938,146.7299,108723.0
2022-02-25 15:45:00,149.18,149.55,149.11,149.37,151726.0,146.7398,147.1037,146.6709,146.9267,151726.0
2022-02-25 15:50:00,149.38,149.63,149.24,149.34,174535.0,146.9365,147.1824,146.7988,146.8971,174535.0
2022-02-25 15:55:00,149.35,149.6,149.2,149.52,379237.0,146.907,147.1529,146.7594,147.0742,379237.0
2022-02-28 09:30:00,147.83,148.68,147.83,148.48,228565.0,145.4118,146.2479,145.4118,146.0512,228565.0
2022-02-28 09:35:00,148.49,148.65,147.17,147.25,89060.0,146.061,146.2184,144.7626,144.8413,89060.0
2022-02-28 09:40:00,147.29,147.66,146.72,147.5,144298.0,144.8807,145.2446,144.32,145.0872,144298.0
2022-02-28 09:45:00,147.53,147.91,147.18,147.37,72088.0,145.1167,145.4905,144.7725,144.9594,72088.0
2022-02-28 09:50:00,147.34,147.59,147.01,147.44,79256.0,144.9299,145.1758,144.6053,145.0282,79256.0
2022-02-28 09:55:00,147.45,147.75,147.3,147.68,90703.0,145.0381,145.3332,144.8905,145.2643,90703.0
2022-02-28 10:00:00,147.71,147.71,146.8,146.93,102796.0,145.2938,145.2938,144.3987,144.5266,102796.0
2022-02-28 10:05:00,146.93,147.14,146.7,146.97,74353.0,144.5266,144.7331,144.3003,144.5659,74353.0
2022-02-28 10:10:00,146.96,147.04,146.53,146.67,70207.0,144.5561,144.6348,144.1331,144.2708,70207.0
2022-02-28 10:15:00,146.69,146.86,146.46,146.73,59641.0,144.2905,144.4577,144.0643,144.3298,59641.0
2022-02-28 10:20:00,146.8,147.26,146.79,147.09,51310.0,144.3987,144.8512,144.3889,144.6839,51310.0
2022-02-28 10:25:00,147.15,147.6,146.99,147.35,64347.0,144.743,145.1856,144.5856,144.9397,64347.0
2022-02-28 10:30:00,147.34,147.75,147.33,147.42,61331.0,144.9299,145.3332,144.92,145.0085,61331.0
2022-02-28 10:35:00,147.37,148.07,147.37,148.04,58521.0,144.9594,145.6479,144.9594,145.6184,58521.0
2022-02-28 10:40:00,148.07,148.42,147.95,148.38,80481.0,145.6479,145.9922,145.5299,145.9528,80481.0
2022-02-28 10:45:00,148.37,148.57,148.29,148.33,54048.0,145.943,146.1397,145.8643,145.9037,54048.0
2022-02-28 10:50:00,148.3,148.56,148.18,148.43,39939.0,145.8742,146.1299,145.7561,146.002,39939.0
2022-02-28 10:55:00,148.44,148.75,148.31,148.48,62970.0,146.0119,146.3168,145.884,146.0512,62970.0
2022-02-28 11:00:00,148.53,148.77,148.31,148.69,44174.0,146.1004,146.3365,145.884,146.2578,44174.0
2022-02-28 11:05:00,148.68,148.69,148.45,148.58,45799.0,146.2479,146.2578,146.0217,146.1496,45799.0
2022-02-28 11:10:00,148.62,148.88,148.48,148.7,20030.0,146.1889,146.4447,146.0512,146.2676,20030.0
2022-02-28 11:15:00,148.68,149.0,148.55,148.89,42579.0,146.2479,146.5627,146.1201,146.4545,42579.0
2022-02-28 11:20:00,148.89,149.11,148.88,149.08,35843.0,146.4545,146.6709,146.4447,146.6414,35843.0
2022-02-28 11:25:00,149.08,149.48,149.01,149.35,44562.0,146.6414,147.0349,146.5725,146.907,44562.0
2022-02-28 11:30:00,149.35,149.4,149.11,149.14,32158.0,146.907,146.9562,146.6709,146.7004,32158.0
2022-02-28 11:35:00,149.13,149.34,149.06,149.2,84244.0,146.6906,146.8971,146.6217,146.7594,84244.0
2022-02-28 11:40:00,149.25,149.26,149.03,149.1,29249.0,146.8086,146.8185,146.5922,146.6611,29249.0
2022-02-28 11:45:00,149.16,149.25,148.77,148.86,49660.0,146.7201,146.8086,146.3365,146.425,49660.0
2022-02-28 11:50:00,148.92,148.97,148.79,148.95,38069.0,146.484,146.5332,146.3561,146.5135,38069.0
2022-02-28 11:55:00,148.95,149.33,148.95,149.25,34280.0,146.5135,146.8873,146.5135,146.8086,34280.0
2022-02-28 12:00:00,149.25,149.33,148.94,148.94,84659.0,146.8086,146.8873,146.5037,146.5037,84659.0
2022-02-28 12:05:00,148.95,148.95,148.25,148.35,44102.0,146.5135,146.5135,145.825,145.9233,44102.0
2022-02-28 12:10:00,148.3,148.35,147.93,148.05,50300.0,145.8742,145.9233,145.5102,145.6282,50300.0
2022-02-28 12:15:00,148.07,148.07,147.75,147.92,45550.0,145.6479,145.6479,145.3332,145.5004,45550.0
2022-02-28 12:20:00,147.94,148.05,147.55,147.62,51312.0,145.52,145.6282,145.1364,145.2053,51312.0
2022-02-28 12:25:00,147.63,147.88,147.63,147.84,25644.0,145.2151,145.461,145.2151,145.4217,25644.0
2022-02-28 12:30:00,147.81,147.94,147.46,147.53,28923.0,145.3922,145.52,145.0479,145.1167,28923.0
2022-02-28 12:35:00,147.59,147.61,147.32,147.37,27193.0,145.1758,145.1954,144.9102,144.9594,27193.0
2022-02-28 12:40:00,147.4,147.42,147.11,147.11,31113.0,144.9889,145.0085,144.7036,144.7036,31113.0
2022-02-28 12:45:00,147.1,147.23,146.99,147.23,30970.0,144.6938,144.8217,144.5856,144.8217,30970.0
2022-02-28 12:50:00,147.25,147.25,146.93,147.05,42547.0,144.8413,144.8413,144.5266,144.6446,42547.0
2022-02-28 12:55:00,147.06,147.26,146.95,147.25,29793.0,144.6544,144.8512,144.5462,144.8413,29793.0
2022-02-28 13:00:00,147.24,147.57,147.21,147.53,53329.0,144.8315,145.1561,144.802,145.1167,53329.0
2022-02-28 13:05:00,147.55,147.87,147.44,147.83,27891.0,145.1364,145.4512,145.0282,145.4118,27891.0
2022-02-28 13:10:00,147.81,147.93,147.72,147.76,34257.0,145.3922,145.5102,145.3036,145.343,34257.0
2022-02-28 13:15:00,147.8,147.8,147.31,147.39,34336.0,145.3823,145.3823,144.9003,144.979,34336.0
2022-02-28 13:20:00,147.39,147.46,147.21,147.37,28776.0,144.979,145.0479,144.802,144.9594,28776.0
2022-02-28 13:25:00,147.36,147.83,147.35,147.66,28816.0,144.9495,145.4118,144.9397,145.2446,28816.0
2022-02-28 13:30:00,147.68,147.89,147.45,147.71,33395.0,145.2643,145.4709,145.0381,145.2938,33395.0
2022-02-28 13:35:00,147.67,147.78,147.52,147.7,15358.0,145.2545,145.3627,145.1069,145.284,15358.0
2022-02-28 13:40:00,147.67,147.89,147.59,147.76,19312.0,145.2545,145.4709,145.1758,145.343,19312.0
2022-02-28 13:45:00,147.73,147.86,147.54,147.84,17795.0,145.3135,145.4414,145.1266,145.4217,17795.0
2022-02-28 13:50:00,147.86,148.08,147.85,147.99,35748.0,145.4414,145.6578,145.4315,145.5692,35748.0
2022-02-28 13:55:00,147.96,148.07,147.79,147.91,15709.0,145.5397,145.6479,145.3725,145.4905,15709.0
2022-02-28 14:00:00,147.87,147.87,147.13,147.19,34132.0,145.4512,145.4512,144.7233,144.7823,34132.0
2022-02-28 14:05:00,147.22,147.25,146.65,146.65,56515.0,144.8118,144.8413,144.2511,144.2511,56515.0
2022-02-28 14:10:00,146.69,146.86,146.57,146.77,49890.0,144.2905,144.4577,144.1725,144.3692,49890.0
2022-02-28 14:15:00,146.73,147.06,146.68,146.99,67865.0,144.3298,144.6544,144.2807,144.5856,67865.0
2022-02-28 14:20:00,147.05,147.05,146.59,146.63,48731.0,144.6446,144.6446,144.1921,144.2315,48731.0
2022-02-28 14:25:00,146.65,146.92,146.6,146.84,36411.0,144.2511,144.5167,144.202,144.438,36411.0
2022-02-28 14:30:00,146.89,146.96,146.67,146.77,30059.0,144.4872,144.5561,144.2708,144.3692,30059.0
2022-02-28 14:35:00,146.8,147.1,146.7,146.78,37283.0,144.3987,144.6938,144.3003,144.379,37283.0
2022-02-28 14:40:00,146.78,147.34,146.78,147.21,44508.0,144.379,144.9299,144.379,144.802,44508.0
2022-02-28 14:45:00,147.22,147.29,147.0,147.19,76670.0,144.8118,144.8807,144.5954,144.7823,76670.0
2022-02-28 14:50:00,147.18,147.35,147.07,147.29,38862.0,144.7725,144.9397,144.6643,144.8807,38862.0
2022-02-28 14:55:00,147.27,147.7,147.23,147.56,47108.0,144.861,145.284,144.8217,145.1463,47108.0
2022-02-28 15:00:00,147.52,147.65,147.37,147.39,45521.0,145.1069,145.2348,144.9594,144.979,45521.0
2022-02-28 15:05:00,147.43,147.54,147.05,147.5,48611.0,145.0184,145.1266,144.6446,145.0872,48611.0
2022-02-28 15:10:00,147.52,147.52,147.2,147.26,29197.0,145.1069,145.1069,144.7921,144.8512,29197.0
2022-02-28 15:15:00,147.3,147.67,147.25,147.58,44726.0,144.8905,145.2545,144.8413,145.1659,44726.0
2022-02-28 15:20:00,147.58,147.97,147.58,147.92,39314.0,145.1659,145.5496,145.1659,145.5004,39314.0
2022-02-28 15:25:00,147.91,148.15,147.83,147.9,67042.0,145.4905,145.7266,145.4118,145.4807,67042.0
2022-02-28 15:30:00,147.87,147.87,147.52,147.56,51356.0,145.4512,145.4512,145.1069,145.1463,51356.0
2022-02-28 15:35:00,147.56,147.57,147.23,147.43,73092.0,145.1463,145.1561,144.8217,145.0184,73092.0
2022-02-28 15:40:00,147.42,147.97,147.41,147.87,59782.0,145.0085,145.5496,144.9987,145.4512,59782.0
2022-02-28 15:45:00,147.87,148.27,147.87,148.11,115287.0,145.4512,145.8446,145.4512,145.6873,115287.0
2022-02-28 15:50:00,148.18,148.57,148.03,148.37,128303.0,145.7561,146.1397,145.6086,145.943,128303.0
2022-02-28 15:55:00,148.4,148.65,148.31,148.46,354577.0,145.9725,146.2184,145.884,146.0315,354577.0
2022-03-01 09:30:00,147.86,148.14,146.91,147.77,304593.0,145.4414,145.7168,144.5069,145.3528,304593.0
2022-03-01 09:35:00,147.83,148.15,147.51,147.56,132321.0,145.4118,145.7266,145.0971,145.1463,132321.0
2022-03-01 09:40:00,147.55,147.68,147.2,147.42,70099.0,145.1364,145.2643,144.7921,145.0085,70099.0
2022-03-01 09:45:00,147.51,147.63,147.0,147.42,71194.0,145.0971,145.2151,144.5954,145.0085,71194.0
2022-03-01 09:50:00,147.49,147.55,146.63,146.86,73306.0,145.0774,145.1364,144.2315,144.4577,73306.0
2022-03-01 09:55:00,146.9,146.98,146.63,146.87,48155.0,144.4971,144.5757,144.2315,144.4675,48155.0
2022-03-01 10:00:00,146.92,147.42,146.35,146.53,93022.0,144.5167,145.0085,143.9561,144.1331,93022.0
2022-03-01 10:05:00,146.49,146.9,146.43,146.68,93400.0,144.0938,144.4971,144.0347,144.2807,93400.0
2022-03-01 10:10:00,146.58,146.62,146.14,146.35,79216.0,144.1823,144.2216,143.7495,143.9561,79216.0
2022-03-01 10:15:00,146.35,146.83,146.3,146.69,63011.0,143.9561,144.4282,143.9069,144.2905,63011.0
2022-03-01 10:20:00,146.71,147.07,146.65,146.76,74328.0,144.3102,144.6643,144.2511,144.3593,74328.0
2022-03-01 10:25:00,146.8,146.94,146.27,146.49,69814.0,144.3987,144.5364,143.8774,144.0938,69814.0
2022-03-01 10:30:00,146.49,146.64,146.28,146.3,74398.0,144.0938,144.2413,143.8872,143.9069,74398.0
2022-03-01 10:35:00,146.34,146.47,146.09,146.12,75717.0,143.9462,144.0741,143.7003,143.7298,75717.0
2022-03-01 10:40:00,146.11,146.11,145.64,145.64,95265.0,143.72,143.72,143.2577,143.2577,95265.0
2022-03-01 10:45:00,145.65,145.94,145.56,145.83,45538.0,143.2675,143.5528,143.179,143.4446,45538.0
2022-03-01 10:50:00,145.84,146.16,145.75,146.08,48354.0,143.4544,143.7692,143.3659,143.6905,48354.0
2022-03-01 10:55:00,146.01,146.08,145.71,145.73,39239.0,143.6216,143.6905,143.3265,143.3462,39239.0
2022-03-01 11:00:00,145.71,146.01,145.62,145.93,53285.0,143.3265,143.6216,143.238,143.5429,53285.0
2022-03-01 11:05:00,145.91,146.03,145.71,145.87,41013.0,143.5232,143.6413,143.3265,143.4839,41013.0
2022-03-01 11:10:00,145.93,146.14,145.78,146.1,100607.0,143.5429,143.7495,143.3954,143.7101,100607.0
2022-03-01 11:15:00,146.07,146.39,145.95,146.32,77417.0,143.6806,143.9954,143.5626,143.9265,77417.0
2022-03-01 11:20:00,146.29,146.67,146.21,146.54,71717.0,143.897,144.2708,143.8183,144.1429,71717.0
2022-03-01 11:25:00,146.54,146.54,146.04,146.13,78893.0,144.1429,144.1429,143.6511,143.7396,78893.0
2022-03-01 11:30:00,146.14,146.14,145.4,145.5,75645.0,143.7495,143.7495,143.0216,143.12,75645.0
2022-03-01 11:35:00,145.61,145.69,145.4,145.59,59011.0,143.2282,143.3068,143.0216,143.2085,59011.0
2022-03-01 11:40:00,145.62,145.7,145.38,145.47,44068.0,143.238,143.3167,143.0019,143.0904,44068.0
2022-03-01 11:45:00,145.49,145.49,145.06,145.39,66543.0,143.1101,143.1101,142.6872,143.0118,66543.0
2022-03-01 11:50:00,145.42,145.43,145.17,145.25,39020.0,143.0413,143.0511,142.7954,142.874,39020.0
2022-03-01 11:55:00,145.25,145.25,144.86,145.07,75836.0,142.874,142.874,142.4904,142.697,75836.0
2022-03-01 12:00:00,145.03,145.17,144.85,144.91,40629.0,142.6576,142.7954,142.4806,142.5396,40629.0
2022-03-01 12:05:00,144.95,145.11,144.7,144.73,64961.0,142.579,142.7363,142.333,142.3626,64961.0
2022-03-01 12:10:00,144.72,145.15,144.6,145.14,52830.0,142.3527,142.7757,142.2347,142.7658,52830.0
2022-03-01 12:15:00,145.11,145.45,144.91,145.41,53446.0,142.7363,143.0708,142.5396,143.0314,53446.0
2022-03-01 12:20:00,145.41,145.45,145.13,145.29,34373.0,143.0314,143.0708,142.756,142.9134,34373.0
2022-03-01 12:25:00,145.25,145.41,145.07,145.25,25772.0,142.874,143.0314,142.697,142.874,25772.0
2022-03-01 12:30:00,145.25,145.46,145.07,145.32,59558.0,142.874,143.0806,142.697,142.9429,59558.0
2022-03-01 12:35:00,145.33,145.39,145.16,145.2,40156.0,142.9527,143.0118,142.7855,142.8249,40156.0
2022-03-01 12:40:00,145.23,145.49,145.2,145.47,45749.0,142.8544,143.1101,142.8249,143.0904,45749.0
2022-03-01 12:45:00,145.46,145.63,145.29,145.49,36055.0,143.0806,143.2478,142.9134,143.1101,36055.0
2022-03-01 12:50:00,145.47,145.55,145.2,145.36,40144.0,143.0904,143.1691,142.8249,142.9822,40144.0
2022-03-01 12:55:00,145.33,145.52,145.18,145.43,42951.0,142.9527,143.1396,142.8052,143.0511,42951.0
2022-03-01 13:00:00,145.38,145.7,145.27,145.3,50093.0,143.0019,143.3167,142.8937,142.9232,50093.0
2022-03-01 13:05:00,145.32,145.39,144.93,144.99,69071.0,142.9429,143.0118,142.5593,142.6183,69071.0
2022-03-01 13:10:00,145.0,145.0,144.47,144.57,58156.0,142.6281,142.6281,142.1068,142.2052,58156.0
2022-03-01 13:15:00,144.58,144.59,144.19,144.32,75490.0,142.215,142.2248,141.8314,141.9593,75490.0
2022-03-01 13:20:00,144.33,144.5,144.14,144.17,61217.0,141.9691,142.1363,141.7822,141.8117,61217.0
2022-03-01 13:25:00,144.17,144.2,143.77,143.91,156404.0,141.8117,141.8412,141.4183,141.556,156404.0
2022-03-01 13:30:00,143.89,144.25,143.8,144.07,47571.0,141.5363,141.8904,141.4478,141.7133,47571.0
2022-03-01 13:35:00,144.05,144.63,143.96,144.62,55134.0,141.6937,142.2642,141.6051,142.2543,55134.0
2022-03-01 13:40:00,144.6,144.61,144.27,144.37,33933.0,142.2347,142.2445,141.9101,142.0084,33933.0
2022-03-01 13:45:00,144.36,144.56,144.25,144.42,35916.0,141.9986,142.1953,141.8904,142.0576,35916.0
2022-03-01 13:50:00,144.46,144.74,144.34,144.71,42576.0,142.097,142.3724,141.9789,142.3429,42576.0
2022-03-01 13:55:00,144.7,144.91,144.59,144.74,54119.0,142.333,142.5396,142.2248,142.3724,54119.0
2022-03-01 14:00:00,144.77,144.98,144.55,144.94,44822.0,142.4019,142.6085,142.1855,142.5691,44822.0
2022-03-01 14:05:00,144.93,145.01,144.64,144.79,43575.0,142.5593,142.638,142.274,142.4216,43575.0
2022-03-01 14:10:00,144.8,144.9,144.61,144.75,44037.0,142.4314,142.5298,142.2445,142.3822,44037.0
2022-03-01 14:15:00,144.79,145.3,144.6,145.3,74310.0,142.4216,142.9232,142.2347,142.9232,74310.0
2022-03-01 14:20:00,145.28,145.62,145.21,145.56,42316.0,142.9036,143.238,142.8347,143.179,42316.0
2022-03-01 14:25:00,145.53,145.6,145.32,145.47,39070.0,143.1495,143.2183,142.9429,143.0904,39070.0
2022-03-01 14:30:00,145.43,145.54,145.3,145.45,41286.0,143.0511,143.1593,142.9232,143.0708,41286.0
2022-03-01 14:35:00,145.49,145.95,145.45,145.88,57818.0,143.1101,143.5626,143.0708,143.4937,57818.0
2022-03-01 14:40:00,145.88,146.05,145.8,145.96,57211.0,143.4937,143.661,143.415,143.5724,57211.0
2022-03-01 14:45:00,145.97,146.06,145.78,145.85,53983.0,143.5823,143.6708,143.3954,143.4642,53983.0
2022-03-01 14:50:00,145.84,145.87,145.59,145.62,47585.0,143.4544,143.4839,143.2085,143.238,47585.0
2022-03-01 14:55:00,145.64,145.73,145.45,145.62,26231.0,143.2577,143.3462,143.0708,143.238,26231.0
2022-03-01 15:00:00,145.62,146.34,145.52,146.34,148965.0,143.238,143.9462,143.1396,143.9462,148965.0
2022-03-01 15:05:00,146.35,146.61,146.33,146.5,107277.0,143.9561,144.2118,143.9364,144.1036,107277.0
2022-03-01 15:10:00,146.56,146.57,146.06,146.21,106777.0,144.1626,144.1725,143.6708,143.8183,106777.0
2022-03-01 15:15:00,146.26,146.28,145.85,145.97,54273.0,143.8675,143.8872,143.4642,143.5823,54273.0
2022-03-01 15:20:00,145.98,146.04,145.78,145.92,43677.0,143.5921,143.6511,143.3954,143.5331,43677.0
2022-03-01 15:25:00,145.9,145.97,145.54,145.56,60300.0,143.5134,143.5823,143.1593,143.179,60300.0
2022-03-01 15:30:00,145.53,145.61,145.25,145.55,59317.0,143.1495,143.2282,142.874,143.1691,59317.0
2022-03-01 15:35:00,145.53,145.66,145.4,145.53,60317.0,143.1495,143.2773,143.0216,143.1495,60317.0
2022-03-01 15:40:00,145.52,145.56,145.06,145.15,83998.0,143.1396,143.179,142.6872,142.7757,83998.0
2022-03-01 15:45:00,145.15,145.15,144.77,144.8,116129.0,142.7757,142.7757,142.4019,142.4314,116129.0
2022-03-01 15:50:00,144.78,145.38,144.66,145.29,133510.0,142.4117,143.0019,142.2937,142.9134,133510.0
2022-03-01 15:55:00,145.28,145.79,145.21,145.65,399862.0,142.9036,143.4052,142.8347,143.2675,399862.0
2022-03-02 09:30:00,146.31,146.83,145.92,146.69,153328.0,143.9167,144.4282,143.5331,144.2905,153328.0
2022-03-02 09:35:00,146.68,146.68,146.01,146.3,87704.0,144.2807,144.2807,143.6216,143.9069,87704.0
2022-03-02 09:40:00,146.32,146.83,146.24,146.8,110677.0,143.9265,144.4282,143.8479,144.3987,110677.0
2022-03-02 09:45:00,146.73,147.7,146.7,147.5,148764.0,144.3298,145.284,144.3003,145.0872,148764.0
2022-03-02 09:50:00,147.45,147.51,147.04,147.25,59721.0,145.0381,145.0971,144.6348,144.8413,59721.0
2022-03-02 09:55:00,147.26,147.4,146.54,146.61,94420.0,144.8512,144.9889,144.1429,144.2118,94420.0
2022-03-02 10:00:00,146.64,146.99,146.5,146.89,30905.0,144.2413,144.5856,144.1036,144.4872,30905.0
2022-03-02 10:05:00,146.85,146.94,146.12,146.3,31624.0,144.4479,144.5364,143.7298,143.9069,31624.0
2022-03-02 10:10:00,146.44,146.44,146.05,146.1,53176.0,144.0446,144.0446,143.661,143.7101,53176.0
2022-03-02 10:15:00,146.13,146.32,146.06,146.27,30040.0,143.7396,143.9265,143.6708,143.8774,30040.0
2022-03-02 10:20:00,146.25,146.65,146.21,146.37,25627.0,143.8577,144.2511,143.8183,143.9757,25627.0
2022-03-02 10:25:00,146.42,147.25,146.05,146.96,69401.0,144.0249,144.8413,143.661,144.5561,69401.0
2022-03-02 10:30:00,147.01,147.21,146.49,146.88,63319.0,144.6053,144.802,144.0938,144.4774,63319.0
2022-03-02 10:35:00,146.9,147.56,146.76,147.44,94320.0,144.4971,145.1463,144.3593,145.0282,94320.0
2022-03-02 10:40:00,147.44,147.51,147.11,147.29,32294.0,145.0282,145.0971,144.7036,144.8807,32294.0
2022-03-02 10:45:00,147.29,147.34,146.85,147.25,39916.0,144.8807,144.9299,144.4479,144.8413,39916.0
2022-03-02 10:50:00,147.28,147.37,146.77,146.9,29111.0,144.8708,144.9594,144.3692,144.4971,29111.0
2022-03-02 10:55:00,146.89,147.25,146.83,147.09,52594.0,144.4872,144.8413,144.4282,144.6839,52594.0
2022-03-02 11:00:00,147.1,147.83,146.87,147.78,65971.0,144.6938,145.4118,144.4675,145.3627,65971.0
2022-03-02 11:05:00,147.71,148.26,147.5,148.12,76876.0,145.2938,145.8348,145.0872,145.6971,76876.0
2022-03-02 11:10:00,148.14,148.22,147.97,148.1,36112.0,145.7168,145.7955,145.5496,145.6774,36112.0
2022-03-02 11:15:00,148.1,148.15,147.72,147.9,50481.0,145.6774,145.7266,145.3036,145.4807,50481.0
2022-03-02 11:20:00,147.9,147.96,147.49,147.54,53834.0,145.4807,145.5397,145.0774,145.1266,53834.0
2022-03-02 11:25:00,147.59,147.9,147.43,147.64,55586.0,145.1758,145.4807,145.0184,145.2249,55586.0
2022-03-02 11:30:00,147.67,148.18,147.65,147.88,44948.0,145.2545,145.7561,145.2348,145.461,44948.0
2022-03-02 11:35:00,147.89,147.96,147.54,147.63,34701.0,145.4709,145.5397,145.1266,145.2151,34701.0
2022-03-02 11:40:00,147.66,147.85,147.31,147.31,41067.0,145.2446,145.4315,144.9003,144.9003,41067.0
2022-03-02 11:45:00,147.33,147.67,147.33,147.5,25156.0,144.92,145.2545,144.92,145.0872,25156.0
2022-03-02 11:50:00,147.52,147.6,147.28,147.34,25142.0,145.1069,145.1856,144.8708,144.9299,25142.0
2022-03-02 11:55:00,147.41,147.58,147.3,147.51,22357.0,144.9987,145.1659,144.8905,145.0971,22357.0
2022-03-02 12:00:00,147.47,147.55,147.38,147.41,31391.0,145.0577,145.1364,144.9692,144.9987,31391.0
2022-03-02 12:05:00,147.41,147.65,147.22,147.55,35487.0,144.9987,145.2348,144.8118,145.1364,35487.0
2022-03-02 12:10:00,147.54,147.84,147.5,147.79,58729.0,145.1266,145.4217,145.0872,145.3725,58729.0
2022-03-02 12:15:00,147.76,147.9,147.56,147.77,47527.0,145.343,145.4807,145.1463,145.3528,47527.0
2022-03-02 12:20:00,147.75,147.88,147.48,147.53,32482.0,145.3332,145.461,145.0676,145.1167,32482.0
2022-03-02 12:25:00,147.52,147.66,147.32,147.66,56270.0,145.1069,145.2446,144.9102,145.2446,56270.0
2022-03-02 12:30:00,147.67,147.86,147.55,147.55,40821.0,145.2545,145.4414,145.1364,145.1364,40821.0
2022-03-02 12:35:00,147.56,147.94,147.5,147.85,35756.0,145.1463,145.52,145.0872,145.4315,35756.0
2022-03-02 12:40:00,147.91,147.92,147.67,147.78,15159.0,145.4905,145.5004,145.2545,145.3627,15159.0
2022-03-02 12:45:00,147.78,147.86,147.63,147.79,18288.0,145.3627,145.4414,145.2151,145.3725,18288.0
2022-03-02 12:50:00,147.79,147.86,147.51,147.8,17206.0,145.3725,145.4414,145.0971,145.3823,17206.0
2022-03-02 12:55:00,147.77,147.96,147.68,147.92,19193.0,145.3528,145.5397,145.2643,145.5004,19193.0
2022-03-02 13:00:00,147.95,148.33,147.95,148.32,47021.0,145.5299,145.9037,145.5299,145.8938,47021.0
2022-03-02 13:05:00,148.33,148.47,148.28,148.31,29312.0,145.9037,146.0414,145.8545,145.884,29312.0
2022-03-02 13:10:00,148.32,148.47,148.25,148.35,29730.0,145.8938,146.0414,145.825,145.9233,29730.0
2022-03-02 13:15:00,148.36,148.39,148.09,148.11,32819.0,145.9332,145.9627,145.6676,145.6873,32819.0
2022-03-02 13:20:00,148.13,148.25,148.05,148.05,52823.0,145.7069,145.825,145.6282,145.6282,52823.0
2022-03-02 13:25:00,148.02,148.25,148.01,148.13,36361.0,145.5987,145.825,145.5889,145.7069,36361.0
2022-03-02 13:30:00,148.16,148.35,148.13,148.25,30822.0,145.7364,145.9233,145.7069,145.825,30822.0
2022-03-02 13:35:00,148.25,148.42,148.19,148.33,16714.0,145.825,145.9922,145.766,145.9037,16714.0
2022-03-02 13:40:00,148.29,148.3,148.09,148.25,24791.0,145.8643,145.8742,145.6676,145.825,24791.0
2022-03-02 13:45:00,148.26,148.28,147.97,148.01,26138.0,145.8348,145.8545,145.5496,145.5889,26138.0
2022-03-02 13:50:00,148.11,148.2,147.99,148.09,24635.0,145.6873,145.7758,145.5692,145.6676,24635.0
2022-03-02 13:55:00,148.09,148.18,147.97,148.11,24357.0,145.6676,145.7561,145.5496,145.6873,24357.0
2022-03-02 14:00:00,148.11,148.24,148.0,148.19,14344.0,145.6873,145.8151,145.5791,145.766,14344.0
2022-03-02 14:05:00,148.2,148.3,148.12,148.18,28228.0,145.7758,145.8742,145.6971,145.7561,28228.0
2022-03-02 14:10:00,148.16,148.27,148.12,148.21,25957.0,145.7364,145.8446,145.6971,145.7856,25957.0
2022-03-02 14:15:00,148.22,148.26,148.04,148.26,20186.0,145.7955,145.8348,145.6184,145.8348,20186.0
2022-03-02 14:20:00,148.3,148.37,147.83,147.87,55804.0,145.8742,145.943,145.4118,145.4512,55804.0
2022-03-02 14:25:00,147.85,147.88,147.6,147.8,32549.0,145.4315,145.461,145.1856,145.3823,32549.0
2022-03-02 14:30:00,147.83,147.84,147.65,147.81,60338.0,145.4118,145.4217,145.2348,145.3922,60338.0
2022-03-02 14:35:00,147.85,147.96,147.8,147.91,21607.0,145.4315,145.5397,145.3823,145.4905,21607.0
2022-03-02 14:40:00,147.95,148.22,147.95,148.22,22505.0,145.5299,145.7955,145.5299,145.7955,22505.0
2022-03-02 14:45:00,148.22,148.27,147.98,148.09,26355.0,145.7955,145.8446,145.5594,145.6676,26355.0
2022-03-02 14:50:00,148.11,148.23,147.63,147.7,26964.0,145.6873,145.8053,145.2151,145.284,26964.0
2022-03-02 14:55:00,147.73,147.85,147.55,147.68,42286.0,145.3135,145.4315,145.1364,145.2643,42286.0
2022-03-02 15:00:00,147.65,148.02,147.63,147.97,39941.0,145.2348,145.5987,145.2151,145.5496,39941.0
2022-03-02 15:05:00,147.98,148.01,147.76,147.86,69946.0,145.5594,145.5889,145.343,145.4414,69946.0
2022-03-02 15:10:00,147.83,147.92,147.52,147.57,28143.0,145.4118,145.5004,145.1069,145.1561,28143.0
2022-03-02 15:15:00,147.59,147.66,147.39,147.55,32507.0,145.1758,145.2446,144.979,145.1364,32507.0
2022-03-02 15:20:00,147.52,147.57,147.4,147.5,40298.0,145.1069,145.1561,144.9889,145.0872,40298.0
2022-03-02 15:25:00,147.52,147.65,147.43,147.62,42301.0,145.1069,145.2348,145.0184,145.2053,42301.0
2022-03-02 15:30:00,147.61,147.98,147.6,147.93,41353.0,145.1954,145.5594,145.1856,145.5102,41353.0
2022-03-02 15:35:00,147.93,147.94,147.68,147.68,55665.0,145.5102,145.52,145.2643,145.2643,55665.0
2022-03-02 15:40:00,147.66,147.84,147.53,147.58,93383.0,145.2446,145.4217,145.1167,145.1659,93383.0
2022-03-02 15:45:00,147.58,147.85,147.57,147.72,121230.0,145.1659,145.4315,145.1561,145.3036,121230.0
2022-03-02 15:50:00,147.72,147.83,147.39,147.43,150724.0,145.3036,145.4118,144.979,145.0184,150724.0
2022-03-02 15:55:00,147.41,147.42,147.0,147.32,533676.0,144.9987,145.0085,144.5954,144.9102,533676.0
2022-03-03 09:30:00,147.31,148.65,147.31,148.19,242721.0,144.9003,146.2184,144.9003,145.766,242721.0
2022-03-03 09:35:00,148.19,148.19,147.13,147.25,83426.0,145.766,145.766,144.7233,144.8413,83426.0
2022-03-03 09:40:00,147.26,147.39,146.63,146.64,78848.0,144.8512,144.979,144.2315,144.2413,78848.0
2022-03-03 09:45:00,146.66,147.19,146.14,146.27,108908.0,144.261,144.7823,143.7495,143.8774,108908.0
2022-03-03 09:50:00,146.28,146.62,146.1,146.27,37138.0,143.8872,144.2216,143.7101,143.8774,37138.0
2022-03-03 09:55:00,146.22,146.65,146.15,146.65,34543.0,143.8282,144.2511,143.7593,144.2511,34543.0
2022-03-03 10:00:00,146.65,146.9,146.4,146.42,36197.0,144.2511,144.4971,144.0052,144.0249,36197.0
2022-03-03 10:05:00,146.4,146.4,145.97,146.16,41527.0,144.0052,144.0052,143.5823,143.7692,41527.0
2022-03-03 10:10:00,146.13,146.29,145.95,146.28,32875.0,143.7396,143.897,143.5626,143.8872,32875.0
2022-03-03 10:15:00,146.29,146.3,145.9,146.08,38100.0,143.897,143.9069,143.5134,143.6905,38100.0
2022-03-03 10:20:00,146.08,146.16,145.89,146.0,43152.0,143.6905,143.7692,143.5036,143.6118,43152.0
2022-03-03 10:25:00,145.98,146.16,145.86,146.1,47380.0,143.5921,143.7692,143.4741,143.7101,47380.0
2022-03-03 10:30:00,146.1,146.17,145.83,145.9,29320.0,143.7101,143.779,143.4446,143.5134,29320.0
2022-03-03 10:35:00,145.87,145.92,145.43,145.48,48972.0,143.4839,143.5331,143.0511,143.1003,48972.0
2022-03-03 10:40:00,145.5,145.73,145.44,145.44,40303.0,143.12,143.3462,143.0609,143.0609,40303.0
2022-03-03 10:45:00,145.5,145.6,145.37,145.49,25228.0,143.12,143.2183,142.9921,143.1101,25228.0
2022-03-03 10:50:00,145.51,145.56,145.19,145.24,48501.0,143.1298,143.179,142.815,142.8642,48501.0
2022-03-03 10:55:00,145.2,145.24,144.9,144.93,90112.0,142.8249,142.8642,142.5298,142.5593,90112.0
2022-03-03 11:00:00,144.93,145.15,144.93,145.09,38022.0,142.5593,142.7757,142.5593,142.7167,38022.0
2022-03-03 11:05:00,145.12,145.13,144.71,145.0,38550.0,142.7462,142.756,142.3429,142.6281,38550.0
2022-03-03 11:10:00,144.95,145.02,144.65,144.67,32851.0,142.579,142.6478,142.2839,142.3035,32851.0
2022-03-03 11:15:00,144.65,144.8,144.45,144.65,51053.0,142.2839,142.4314,142.0871,142.2839,51053.0
2022-03-03 11:20:00,144.7,145.23,144.7,145.21,33520.0,142.333,142.8544,142.333,142.8347,33520.0
2022-03-03 11:25:00,145.21,145.47,145.09,145.29,47756.0,142.8347,143.0904,142.7167,142.9134,47756.0
2022-03-03 11:30:00,145.29,145.31,145.15,145.27,31048.0,142.9134,142.9331,142.7757,142.8937,31048.0
2022-03-03 11:35:00,145.25,145.28,145.0,145.04,42717.0,142.874,142.9036,142.6281,142.6675,42717.0
2022-03-03 11:40:00,145.04,145.74,145.02,145.65,29464.0,142.6675,143.356,142.6478,143.2675,29464.0
2022-03-03 11:45:00,145.65,145.65,145.41,145.49,42187.0,143.2675,143.2675,143.0314,143.1101,42187.0
2022-03-03 11:50:00,145.52,145.75,145.45,145.58,41484.0,143.1396,143.3659,143.0708,143.1986,41484.0
2022-03-03 11:55:00,145.56,145.89,145.27,145.7,53730.0,143.179,143.5036,142.8937,143.3167,53730.0
2022-03-03 12:00:00,145.71,145.86,145.64,145.75,25452.0,143.3265,143.4741,143.2577,143.3659,25452.0
2022-03-03 12:05:00,145.77,145.94,145.64,145.9,24699.0,143.3855,143.5528,143.2577,143.5134,24699.0
2022-03-03 12:10:00,145.96,146.05,145.89,145.95,23336.0,143.5724,143.661,143.5036,143.5626,23336.0
2022-03-03 12:15:00,145.97,146.1,145.84,145.97,25775.0,143.5823,143.7101,143.4544,143.5823,25775.0
2022-03-03 12:20:00,145.96,146.01,145.5,145.58,28043.0,143.5724,143.6216,143.12,143.1986,28043.0
2022-03-03 12:25:00,145.56,145.58,145.04,145.06,28238.0,143.179,143.1986,142.6675,142.6872,28238.0
2022-03-03 12:30:00,145.06,146.36,145.02,146.18,94699.0,142.6872,143.9659,142.6478,143.7888,94699.0
2022-03-03 12:35:00,146.12,146.51,145.79,145.86,138022.0,143.7298,144.1134,143.4052,143.4741,138022.0
2022-03-03 12:40:00,145.86,145.88,145.52,145.87,64102.0,143.4741,143.4937,143.1396,143.4839,64102.0
2022-03-03 12:45:00,145.85,146.05,145.52,145.92,26887.0,143.4642,143.661,143.1396,143.5331,26887.0
2022-03-03 12:50:00,145.86,145.94,145.72,145.88,21002.0,143.4741,143.5528,143.3364,143.4937,21002.0
2022-03-03 12:55:00,145.83,146.09,145.76,145.97,18391.0,143.4446,143.7003,143.3757,143.5823,18391.0
2022-03-03 13:00:00,146.01,146.06,145.83,145.97,36028.0,143.6216,143.6708,143.4446,143.5823,36028.0
2022-03-03 13:05:00,145.97,146.2,145.88,145.94,25599.0,143.5823,143.8085,143.4937,143.5528,25599.0
2022-03-03 13:10:00,145.95,146.06,145.8,146.0,40066.0,143.5626,143.6708,143.415,143.6118,40066.0
2022-03-03 13:15:00,146.0,146.36,145.96,146.31,72716.0,143.6118,143.9659,143.5724,143.9167,72716.0
2022-03-03 13:20:00,146.3,146.3,146.03,146.13,31368.0,143.9069,143.9069,143.6413,143.7396,31368.0
2022-03-03 13:25:00,146.14,146.36,146.03,146.34,55276.0,143.7495,143.9659,143.6413,143.9462,55276.0
2022-03-03 13:30:00,146.36,146.38,145.85,145.95,93343.0,143.9659,143.9856,143.4642,143.5626,93343.0
2022-03-03 13:35:00,145.96,146.19,145.96,146.03,23423.0,143.5724,143.7987,143.5724,143.6413,23423.0
2022-03-03 13:40:00,146.05,146.06,145.77,145.98,38984.0,143.661,143.6708,143.3855,143.5921,38984.0
2022-03-03 13:45:00,145.96,146.12,145.87,146.06,18226.0,143.5724,143.7298,143.4839,143.6708,18226.0
2022-03-03 13:50:00,146.05,146.3,146.05,146.14,29363.0,143.661,143.9069,143.661,143.7495,29363.0
2022-03-03 13:55:00,146.14,146.22,146.02,146.09,19861.0,143.7495,143.8282,143.6314,143.7003,19861.0
2022-03-03 14:00:00,146.07,146.24,145.96,145.98,16828.0,143.6806,143.8479,143.5724,143.5921,16828.0
2022-03-03 14:05:00,145.96,146.0,145.81,145.86,25114.0,143.5724,143.6118,143.4249,143.4741,25114.0
2022-03-03 14:10:00,145.91,146.51,145.8,146.44,42178.0,143.5232,144.1134,143.415,144.0446,42178.0
2022-03-03 14:15:00,146.44,146.48,146.31,146.35,36234.0,144.0446,144.0839,143.9167,143.9561,36234.0
2022-03-03 14:20:00,146.33,146.35,146.03,146.09,27050.0,143.9364,143.9561,143.6413,143.7003,27050.0
2022-03-03 14:25:00,146.05,146.24,146.04,146.2,20688.0,143.661,143.8479,143.6511,143.8085,20688.0
2022-03-03 14:30:00,146.17,146.21,146.03,146.06,18335.0,143.779,143.8183,143.6413,143.6708,18335.0
2022-03-03 14:35:00,146.05,146.11,146.0,146.04,25663.0,143.661,143.72,143.6118,143.6511,25663.0
2022-03-03 14:40:00,146.03,146.06,145.63,145.68,53743.0,143.6413,143.6708,143.2478,143.297,53743.0
2022-03-03 14:45:00,145.73,145.73,145.36,145.36,58158.0,143.3462,143.3462,142.9822,142.9822,58158.0
2022-03-03 14:50:00,145.38,145.43,145.14,145.43,60938.0,143.0019,143.0511,142.7658,143.0511,60938.0
2022-03-03 14:55:00,145.44,145.51,145.32,145.4,20486.0,143.0609,143.1298,142.9429,143.0216,20486.0
2022-03-03 15:00:00,145.39,145.39,145.0,145.06,81349.0,143.0118,143.0118,142.6281,142.6872,81349.0
2022-03-03 15:05:00,145.08,145.27,144.85,144.89,173039.0,142.7068,142.8937,142.4806,142.5199,173039.0
2022-03-03 15:10:00,144.89,145.04,144.82,144.99,56666.0,142.5199,142.6675,142.4511,142.6183,56666.0
2022-03-03 15:15:00,144.97,145.25,144.94,145.2,55263.0,142.5986,142.874,142.5691,142.8249,55263.0
2022-03-03 15:20:00,145.19,145.31,145.07,145.23,24213.0,142.815,142.9331,142.697,142.8544,24213.0
2022-03-03 15:25:00,145.23,145.57,145.21,145.57,51956.0,142.8544,143.1888,142.8347,143.1888,51956.0
2022-03-03 15:30:00,145.54,145.56,145.14,145.21,51941.0,143.1593,143.179,142.7658,142.8347,51941.0
2022-03-03 15:35:00,145.21,145.22,144.88,145.1,74404.0,142.8347,142.8445,142.5101,142.7265,74404.0
2022-03-03 15:40:00,145.12,145.28,145.01,145.02,44577.0,142.7462,142.9036,142.638,142.6478,44577.0
2022-03-03 15:45:00,145.0,145.15,144.9,145.15,109243.0,142.6281,142.7757,142.5298,142.7757,109243.0
2022-03-03 15:50:00,145.12,145.33,144.95,145.25,84203.0,142.7462,142.9527,142.579,142.874,84203.0
2022-03-03 15:55:00,145.25,145.87,145.1,145.57,915159.0,142.874,143.4839,142.7265,143.1888,915159.0
2022-03-04 09:30:00,144.01,144.26,143.2,143.2,326504.0,141.6543,141.9002,140.8576,140.8576,326504.0
2022-03-04 09:35:00,143.22,143.33,142.59,142.62,229353.0,140.8773,140.9855,140.2576,140.2871,229353.0
2022-03-04 09:40:00,142.66,142.79,142.05,142.1,147412.0,140.3264,140.4543,139.7264,139.7756,147412.0
2022-03-04 09:45:00,142.14,142.17,141.13,141.18,200275.0,139.8149,139.8444,138.8214,138.8706,200275.0
2022-03-04 09:50:00,141.22,141.67,141.16,141.37,179557.0,138.91,139.3526,138.8509,139.0575,179557.0
2022-03-04 09:55:00,141.4,141.89,141.09,141.85,117233.0,139.087,139.569,138.7821,139.5297,117233.0
2022-03-04 10:00:00,141.82,142.02,141.26,141.4,118471.0,139.5002,139.6969,138.9493,139.087,118471.0
2022-03-04 10:05:00,141.39,141.49,140.75,140.87,220388.0,139.0772,139.1755,138.4477,138.5657,220388.0
2022-03-04 10:10:00,140.84,140.84,140.36,140.49,187012.0,138.5362,138.5362,138.064,138.1919,187012.0
2022-03-04 10:15:00,140.49,141.0,140.34,140.69,157917.0,138.1919,138.6936,138.0444,138.3886,157917.0
2022-03-04 10:20:00,140.68,140.69,140.25,140.25,134703.0,138.3788,138.3886,137.9558,137.9558,134703.0
2022-03-04 10:25:00,140.23,140.72,140.22,140.68,184022.0,137.9362,138.4181,137.9263,138.3788,184022.0
2022-03-04 10:30:00,140.68,140.68,140.13,140.13,183369.0,138.3788,138.3788,137.8378,137.8378,183369.0
2022-03-04 10:35:00,140.17,140.75,140.17,140.4,94175.0,137.8771,138.4477,137.8771,138.1034,94175.0
2022-03-04 10:40:00,140.4,140.56,140.09,140.14,99187.0,138.1034,138.2608,137.7985,137.8476,99187.0
2022-03-04 10:45:00,140.14,140.16,139.74,139.79,305783.0,137.8476,137.8673,137.4542,137.5034,305783.0
2022-03-04 10:50:00,139.8,139.96,139.75,139.76,92457.0,137.5132,137.6706,137.464,137.4738,92457.0
2022-03-04 10:55:00,139.79,140.1,139.75,139.91,169615.0,137.5034,137.8083,137.464,137.6214,169615.0
2022-03-04 11:00:00,139.94,140.03,139.68,139.76,92238.0,137.6509,137.7394,137.3952,137.4738,92238.0
2022-03-04 11:05:00,139.79,139.88,139.57,139.76,112889.0,137.5034,137.5919,137.287,137.4738,112889.0
2022-03-04 11:10:00,139.76,139.95,139.55,139.81,96204.0,137.4738,137.6607,137.2673,137.523,96204.0
2022-03-04 11:15:00,139.79,140.47,139.75,140.27,117329.0,137.5034,138.1722,137.464,137.9755,117329.0
2022-03-04 11:20:00,140.28,140.34,140.03,140.34,88113.0,137.9853,138.0444,137.7394,138.0444,88113.0
2022-03-04 11:25:00,140.32,140.47,140.13,140.21,69632.0,138.0247,138.1722,137.8378,137.9165,69632.0
2022-03-04 11:30:00,140.19,140.58,140.04,140.45,82817.0,137.8968,138.2804,137.7493,138.1526,82817.0
2022-03-04 11:35:00,140.44,140.77,140.1,140.73,51790.0,138.1427,138.4673,137.8083,138.428,51790.0
2022-03-04 11:40:00,140.75,140.96,140.62,140.8,76401.0,138.4477,138.6542,138.3198,138.4968,76401.0
2022-03-04 11:45:00,140.82,140.88,140.6,140.71,74729.0,138.5165,138.5755,138.3001,138.4083,74729.0
2022-03-04 11:50:00,140.72,140.75,140.28,140.31,58380.0,138.4181,138.4477,137.9853,138.0149,58380.0
2022-03-04 11:55:00,140.31,140.38,140.07,140.19,59371.0,138.0149,138.0837,137.7788,137.8968,59371.0
2022-03-04 12:00:00,140.18,140.19,139.92,140.03,75488.0,137.887,137.8968,137.6312,137.7394,75488.0
2022-03-04 12:05:00,140.0,140.12,139.76,140.05,78907.0,137.7099,137.828,137.4738,137.7591,78907.0
2022-03-04 12:10:00,140.05,140.7,140.04,140.62,83192.0,137.7591,138.3985,137.7493,138.3198,83192.0
2022-03-04 12:15:00,140.59,141.0,140.59,140.66,77553.0,138.2903,138.6936,138.2903,138.3591,77553.0
2022-03-04 12:20:00,140.64,140.67,140.02,140.11,108817.0,138.3395,138.369,137.7296,137.8181,108817.0
2022-03-04 12:25:00,140.08,140.59,140.01,140.54,46825.0,137.7886,138.2903,137.7198,138.2411,46825.0
2022-03-04 12:30:00,140.53,140.64,140.4,140.44,27624.0,138.2313,138.3395,138.1034,138.1427,27624.0
2022-03-04 12:35:00,140.43,140.74,140.4,140.68,47969.0,138.1329,138.4378,138.1034,138.3788,47969.0
2022-03-04 12:40:00,140.72,140.8,140.39,140.39,116321.0,138.4181,138.4968,138.0935,138.0935,116321.0
2022-03-04 12:45:00,140.36,140.74,140.34,140.72,43583.0,138.064,138.4378,138.0444,138.4181,43583.0
2022-03-04 12:50:00,140.73,140.98,140.56,140.87,57482.0,138.428,138.6739,138.2608,138.5657,57482.0
2022-03-04 12:55:00,140.88,141.2,140.85,141.05,83675.0,138.5755,138.8903,138.546,138.7427,83675.0
2022-03-04 13:00:00,141.07,141.37,141.03,141.22,86276.0,138.7624,139.0575,138.7231,138.91,86276.0
2022-03-04 13:05:00,141.25,141.32,141.12,141.24,44363.0,138.9395,139.0083,138.8116,138.9296,44363.0
2022-03-04 13:10:00,141.27,141.27,141.02,141.09,55408.0,138.9591,138.9591,138.7132,138.7821,55408.0
2022-03-04 13:15:00,141.09,141.22,140.81,140.85,41173.0,138.7821,138.91,138.5067,138.546,41173.0
2022-03-04 13:20:00,140.89,141.17,140.89,140.92,49814.0,138.5854,138.8608,138.5854,138.6149,49814.0
2022-03-04 13:25:00,140.95,141.07,140.91,140.99,38709.0,138.6444,138.7624,138.605,138.6837,38709.0
2022-03-04 13:30:00,141.03,141.22,140.96,140.99,37273.0,138.7231,138.91,138.6542,138.6837,37273.0
2022-03-04 13:35:00,141.01,141.19,140.88,141.19,45949.0,138.7034,138.8805,138.5755,138.8805,45949.0
2022-03-04 13:40:00,141.15,141.19,140.7,140.76,81347.0,138.8411,138.8805,138.3985,138.4575,81347.0
2022-03-04 13:45:00,140.77,140.79,140.5,140.56,73304.0,138.4673,138.487,138.2017,138.2608,73304.0
2022-03-04 13:50:00,140.59,140.67,140.51,140.55,49460.0,138.2903,138.369,138.2116,138.2509,49460.0
2022-03-04 13:55:00,140.56,140.71,140.38,140.4,60894.0,138.2608,138.4083,138.0837,138.1034,60894.0
2022-03-04 14:00:00,140.42,140.5,140.02,140.14,83332.0,138.1231,138.2017,137.7296,137.8476,83332.0
2022-03-04 14:05:00,140.13,140.18,139.92,140.01,108740.0,137.8378,137.887,137.6312,137.7198,108740.0
2022-03-04 14:10:00,140.0,140.0,139.79,139.81,101548.0,137.7099,137.7099,137.5034,137.523,101548.0
2022-03-04 14:15:00,139.83,140.0,139.74,139.94,69391.0,137.5427,137.7099,137.4542,137.6509,69391.0
2022-03-04 14:20:00,139.93,140.37,139.83,140.29,61161.0,137.6411,138.0739,137.5427,137.9952,61161.0
2022-03-04 14:25:00,140.27,140.43,140.13,140.26,53116.0,137.9755,138.1329,137.8378,137.9657,53116.0
2022-03-04 14:30:00,140.25,140.4,140.19,140.24,54708.0,137.9558,138.1034,137.8968,137.946,54708.0
2022-03-04 14:35:00,140.24,140.33,140.12,140.28,52796.0,137.946,138.0345,137.828,137.9853,52796.0
2022-03-04 14:40:00,140.29,140.34,139.96,140.01,59530.0,137.9952,138.0444,137.6706,137.7198,59530.0
2022-03-04 14:45:00,140.0,140.12,139.91,140.01,140729.0,137.7099,137.828,137.6214,137.7198,140729.0
2022-03-04 14:50:00,140.01,140.32,139.87,140.12,98408.0,137.7198,138.0247,137.582,137.828,98408.0
2022-03-04 14:55:00,140.11,140.32,140.0,140.01,136682.0,137.8181,138.0247,137.7099,137.7198,136682.0
2022-03-04 15:00:00,140.03,140.24,139.81,140.14,94352.0,137.7394,137.946,137.523,137.8476,94352.0
2022-03-04 15:05:00,140.15,140.39,140.01,140.06,64263.0,137.8575,138.0935,137.7198,137.7689,64263.0
2022-03-04 15:10:00,140.06,140.26,139.95,139.99,67721.0,137.7689,137.9657,137.6607,137.7001,67721.0
2022-03-04 15:15:00,140.02,140.29,139.93,140.22,59559.0,137.7296,137.9952,137.6411,137.9263,59559.0
2022-03-04 15:20:00,140.24,140.4,140.08,140.31,60029.0,137.946,138.1034,137.7886,138.0149,60029.0
2022-03-04 15:25:00,140.31,140.75,140.28,140.57,73440.0,138.0149,138.4477,137.9853,138.2706,73440.0
2022-03-04 15:30:00,140.56,140.66,140.34,140.43,77167.0,138.2608,138.3591,138.0444,138.1329,77167.0
2022-03-04 15:35:00,140.41,140.53,140.12,140.31,103948.0,138.1132,138.2313,137.828,138.0149,103948.0
2022-03-04 15:40:00,140.29,140.52,140.24,140.38,97449.0,137.9952,138.2214,137.946,138.0837,97449.0
2022-03-04 15:45:00,140.37,140.55,140.04,140.12,144486.0,138.0739,138.2509,137.7493,137.828,144486.0
2022-03-04 15:50:00,140.15,140.58,140.05,140.56,235832.0,137.8575,138.2804,137.7591,138.2608,235832.0
2022-03-04 15:55:00,140.56,140.82,140.52,140.7,399180.0,138.2608,138.5165,138.2214,138.3985,399180.0
2022-03-07 09:30:00,140.18,140.68,139.91,140.19,348982.0,137.887,138.3788,137.6214,137.8968,348982.0
2022-03-07 09:35:00,140.19,140.72,140.03,140.59,132503.0,137.8968,138.4181,137.7394,138.2903,132503.0
2022-03-07 09:40:00,140.61,140.89,139.68,139.74,112819.0,138.3099,138.5854,137.3952,137.4542,112819.0
2022-03-07 09:45:00,139.76,139.95,138.96,139.24,144920.0,137.4738,137.6607,136.6869,136.9624,144920.0
2022-03-07 09:50:00,139.25,139.46,138.69,138.82,105488.0,136.9722,137.1788,136.4214,136.5492,105488.0
2022-03-07 09:55:00,138.79,139.01,138.24,138.24,114876.0,136.5197,136.7361,135.9787,135.9787,114876.0
2022-03-07 10:00:00,138.3,138.43,138.07,138.18,102201.0,136.0377,136.1656,135.8115,135.9197,102201.0
2022-03-07 10:05:00,138.16,138.34,138.04,138.05,95109.0,135.9,136.0771,135.782,135.7918,95109.0
2022-03-07 10:10:00,138.05,138.05,137.38,137.46,175958.0,135.7918,135.7918,135.1328,135.2115,175958.0
2022-03-07 10:15:00,137.48,137.62,137.11,137.16,120557.0,135.2311,135.3689,134.8672,134.9164,120557.0
2022-03-07 10:20:00,137.17,137.39,136.78,136.8,158391.0,134.9262,135.1426,134.5426,134.5623,158391.0
2022-03-07 10:25:00,136.83,136.91,136.58,136.66,86927.0,134.5918,134.6705,134.3459,134.4246,86927.0
2022-03-07 10:30:00,136.65,137.1,136.55,136.91,92764.0,134.4147,134.8574,134.3164,134.6705,92764.0
2022-03-07 10:35:00,136.92,137.1,136.57,136.59,68269.0,134.6803,134.8574,134.336,134.3557,68269.0
2022-03-07 10:40:00,136.56,136.71,136.2,136.3,96502.0,134.3262,134.4737,133.9721,134.0704,96502.0
2022-03-07 10:45:00,136.32,136.63,135.9,135.9,158058.0,134.0901,134.395,133.677,133.677,158058.0
2022-03-07 10:50:00,135.91,136.08,135.75,135.83,164736.0,133.6868,133.854,133.5294,133.6081,164736.0
2022-03-07 10:55:00,135.84,136.01,135.44,135.85,181965.0,133.618,133.7852,133.2245,133.6278,181965.0
2022-03-07 11:00:00,135.84,136.09,135.64,135.96,118620.0,133.618,133.8639,133.4212,133.736,118620.0
2022-03-07 11:05:00,135.95,136.37,135.95,136.08,159548.0,133.7262,134.1393,133.7262,133.854,159548.0
2022-03-07 11:10:00,136.08,136.44,136.06,136.15,85707.0,133.854,134.2082,133.8344,133.9229,85707.0
2022-03-07 11:15:00,136.16,136.59,136.11,136.5,93593.0,133.9327,134.3557,133.8836,134.2672,93593.0
2022-03-07 11:20:00,136.48,136.67,136.41,136.49,60823.0,134.2475,134.4344,134.1786,134.2573,60823.0
2022-03-07 11:25:00,136.48,136.77,136.46,136.53,44161.0,134.2475,134.5328,134.2278,134.2967,44161.0
2022-03-07 11:30:00,136.5,136.59,136.21,136.34,58542.0,134.2672,134.3557,133.9819,134.1098,58542.0
2022-03-07 11:35:00,136.36,136.4,136.07,136.07,42379.0,134.1295,134.1688,133.8442,133.8442,42379.0
2022-03-07 11:40:00,136.04,136.13,135.88,135.9,65761.0,133.8147,133.9032,133.6573,133.677,65761.0
2022-03-07 11:45:00,135.88,136.14,135.74,135.77,90291.0,133.6573,133.9131,133.5196,133.5491,90291.0
2022-03-07 11:50:00,135.73,135.75,135.46,135.61,92723.0,133.5098,133.5294,133.2442,133.3917,92723.0
2022-03-07 11:55:00,135.6,135.61,135.26,135.36,97565.0,133.3819,133.3917,133.0475,133.1458,97565.0
2022-03-07 12:00:00,135.35,135.5,135.16,135.44,77206.0,133.136,133.2835,132.9491,133.2245,77206.0
2022-03-07 12:05:00,135.4,135.59,135.28,135.5,83457.0,133.1852,133.3721,133.0671,133.2835,83457.0
2022-03-07 12:10:00,135.5,135.59,135.23,135.37,107034.0,133.2835,133.3721,133.0179,133.1557,107034.0
2022-03-07 12:15:00,135.36,135.51,135.06,135.23,82424.0,133.1458,133.2934,132.8507,133.0179,82424.0
2022-03-07 12:20:00,135.22,135.44,134.96,135.08,150101.0,133.0081,133.2245,132.7524,132.8704,150101.0
2022-03-07 12:25:00,135.06,135.06,134.83,134.95,89040.0,132.8507,132.8507,132.6245,132.7425,89040.0
2022-03-07 12:30:00,134.93,135.06,134.81,135.01,63295.0,132.7229,132.8507,132.6048,132.8015,63295.0
2022-03-07 12:35:00,135.01,135.13,134.78,134.99,88044.0,132.8015,132.9196,132.5753,132.7819,88044.0
2022-03-07 12:40:00,135.0,135.28,134.99,135.07,66451.0,132.7917,133.0671,132.7819,132.8606,66451.0
2022-03-07 12:45:00,135.07,135.56,135.02,135.31,85227.0,132.8606,133.3426,132.8114,133.0966,85227.0
2022-03-07 12:50:00,135.33,135.65,135.03,135.07,84299.0,133.1163,133.4311,132.8212,132.8606,84299.0
2022-03-07 12:55:00,135.06,135.08,134.41,134.44,168139.0,132.8507,132.8704,132.2114,132.2409,168139.0
2022-03-07 13:00:00,134.44,134.85,134.39,134.67,82882.0,132.2409,132.6442,132.1917,132.4671,82882.0
2022-03-07 13:05:00,134.64,134.93,134.63,134.74,67839.0,132.4376,132.7229,132.4278,132.536,67839.0
2022-03-07 13:10:00,134.7,134.81,134.28,134.36,54054.0,132.4966,132.6048,132.0835,132.1622,54054.0
2022-03-07 13:15:00,134.38,134.46,134.13,134.29,95021.0,132.1819,132.2605,131.9359,132.0933,95021.0
2022-03-07 13:20:00,134.28,134.6,134.21,134.48,100162.0,132.0835,132.3983,132.0146,132.2802,100162.0
2022-03-07 13:25:00,134.49,134.66,134.45,134.47,74240.0,132.2901,132.4573,132.2507,132.2704,74240.0
2022-03-07 13:30:00,134.46,134.55,134.09,134.14,101044.0,132.2605,132.3491,131.8966,131.9458,101044.0
2022-03-07 13:35:00,134.12,134.37,133.94,134.32,89310.0,131.9261,132.172,131.7491,132.1228,89310.0
2022-03-07 13:40:00,134.3,134.76,134.27,134.43,86442.0,132.1032,132.5556,132.0737,132.231,86442.0
2022-03-07 13:45:00,134.36,134.68,134.31,134.41,62711.0,132.1622,132.4769,132.113,132.2114,62711.0
2022-03-07 13:50:00,134.41,134.57,134.32,134.47,83317.0,132.2114,132.3687,132.1228,132.2704,83317.0
2022-03-07 13:55:00,134.45,134.77,134.36,134.64,102713.0,132.2507,132.5655,132.1622,132.4376,102713.0
2022-03-07 14:00:00,134.65,134.81,134.28,134.34,129017.0,132.4474,132.6048,132.0835,132.1425,129017.0
2022-03-07 14:05:00,134.35,134.87,134.27,134.78,58557.0,132.1523,132.6638,132.0737,132.5753,58557.0
2022-03-07 14:10:00,134.76,135.07,134.72,135.04,89163.0,132.5556,132.8606,132.5163,132.8311,89163.0
2022-03-07 14:15:00,135.06,135.29,134.92,135.25,61613.0,132.8507,133.077,132.713,133.0376,61613.0
2022-03-07 14:20:00,135.23,135.25,134.75,134.76,58340.0,133.0179,133.0376,132.5458,132.5556,58340.0
2022-03-07 14:25:00,134.75,134.98,134.75,134.86,55635.0,132.5458,132.772,132.5458,132.654,55635.0
2022-03-07 14:30:00,134.86,135.03,134.78,134.8,66887.0,132.654,132.8212,132.5753,132.595,66887.0
2022-03-07 14:35:00,134.8,134.85,134.65,134.8,42299.0,132.595,132.6442,132.4474,132.595,42299.0
2022-03-07 14:40:00,134.85,134.86,134.62,134.69,52752.0,132.6442,132.654,132.4179,132.4868,52752.0
2022-03-07 14:45:00,134.65,134.72,134.51,134.69,64983.0,132.4474,132.5163,132.3097,132.4868,64983.0
2022-03-07 14:50:00,134.69,134.76,134.33,134.33,68396.0,132.4868,132.5556,132.1327,132.1327,68396.0
2022-03-07 14:55:00,134.34,134.63,134.34,134.45,50384.0,132.1425,132.4278,132.1425,132.2507,50384.0
2022-03-07 15:00:00,134.47,134.57,134.22,134.35,61326.0,132.2704,132.3687,132.0245,132.1523,61326.0
2022-03-07 15:05:00,134.33,134.38,134.13,134.2,91003.0,132.1327,132.1819,131.9359,132.0048,91003.0
2022-03-07 15:10:00,134.18,134.28,133.94,133.99,93990.0,131.9851,132.0835,131.7491,131.7982,93990.0
2022-03-07 15:15:00,134.0,134.13,133.92,133.98,107395.0,131.8081,131.9359,131.7294,131.7884,107395.0
2022-03-07 15:20:00,133.96,134.27,133.93,134.17,80241.0,131.7687,132.0737,131.7392,131.9753,80241.0
2022-03-07 15:25:00,134.2,134.58,134.19,134.5,88580.0,132.0048,132.3786,131.995,132.2999,88580.0
2022-03-07 15:30:00,134.47,134.47,134.29,134.38,77823.0,132.2704,132.2704,132.0933,132.1819,77823.0
2022-03-07 15:35:00,134.38,134.4,133.96,133.96,125977.0,132.1819,132.2015,131.7687,131.7687,125977.0
2022-03-07 15:40:00,133.95,134.04,133.83,133.98,224524.0,131.7589,131.8474,131.6408,131.7884,224524.0
2022-03-07 15:45:00,133.97,133.97,133.5,133.64,278617.0,131.7786,131.7786,131.3162,131.454,278617.0
2022-03-07 15:50:00,133.66,133.94,133.56,133.58,253483.0,131.4736,131.7491,131.3753,131.3949,253483.0
2022-03-07 15:55:00,133.59,133.74,133.44,133.49,507183.0,131.4048,131.5523,131.2572,131.3064,507183.0
2022-03-08 09:30:00,133.02,133.28,131.39,131.53,419903.0,130.8441,131.0998,129.2408,129.3785,419903.0
2022-03-08 09:35:00,131.6,132.46,131.13,131.17,224333.0,129.4473,130.2933,128.985,129.0244,224333.0
2022-03-08 09:40:00,131.14,132.02,130.41,131.74,268491.0,128.9949,129.8605,128.2768,129.585,268491.0
2022-03-08 09:45:00,131.71,131.94,130.71,130.83,209113.0,129.5555,129.7818,128.5719,128.6899,209113.0
2022-03-08 09:50:00,130.83,131.23,130.44,130.62,196119.0,128.6899,129.0834,128.3063,128.4834,196119.0
2022-03-08 09:55:00,130.62,130.82,130.27,130.7,118223.0,128.4834,128.6801,128.1391,128.562,118223.0
2022-03-08 10:00:00,130.71,130.71,129.74,129.81,310558.0,128.5719,128.5719,127.6178,127.6866,310558.0
2022-03-08 10:05:00,129.8,129.93,129.29,129.55,278254.0,127.6768,127.8046,127.1751,127.4309,278254.0
2022-03-08 10:10:00,129.56,130.34,129.47,130.27,219801.0,127.4407,128.2079,127.3522,128.1391,219801.0
2022-03-08 10:15:00,130.21,130.98,130.21,130.93,180670.0,128.0801,128.8375,128.0801,128.7883,180670.0
2022-03-08 10:20:00,130.87,130.96,130.23,130.27,124709.0,128.7293,128.8178,128.0997,128.1391,124709.0
2022-03-08 10:25:00,130.27,130.39,130.03,130.13,127481.0,128.1391,128.2571,127.903,128.0014,127481.0
2022-03-08 10:30:00,130.13,130.53,129.95,129.99,122326.0,128.0014,128.3948,127.8243,127.8637,122326.0
2022-03-08 10:35:00,130.02,130.77,129.97,130.6,111723.0,127.8932,128.6309,127.844,128.4637,111723.0
2022-03-08 10:40:00,130.65,131.27,130.57,131.23,148543.0,128.5129,129.1227,128.4342,129.0834,148543.0
2022-03-08 10:45:00,131.19,131.61,130.93,131.59,106124.0,129.044,129.4572,128.7883,129.4375,106124.0
2022-03-08 10:50:00,131.55,131.95,131.01,131.82,215492.0,129.3981,129.7916,128.867,129.6637,215492.0
2022-03-08 10:55:00,131.78,131.95,131.38,131.71,142534.0,129.6244,129.7916,129.2309,129.5555,142534.0
2022-03-08 11:00:00,131.75,132.06,131.36,132.03,200784.0,129.5949,129.8998,129.2113,129.8703,200784.0
2022-03-08 11:05:00,132.03,132.05,131.6,131.97,95039.0,129.8703,129.89,129.4473,129.8113,95039.0
2022-03-08 11:10:00,131.97,132.38,131.97,132.38,123596.0,129.8113,130.2146,129.8113,130.2146,123596.0
2022-03-08 11:15:00,132.44,132.74,132.12,132.19,200019.0,130.2736,130.5687,129.9588,130.0277,200019.0
2022-03-08 11:20:00,132.26,132.35,131.76,131.89,105841.0,130.0965,130.1851,129.6047,129.7326,105841.0
2022-03-08 11:25:00,131.91,132.1,131.56,131.88,119344.0,129.7523,129.9391,129.408,129.7227,119344.0
2022-03-08 11:30:00,131.88,132.01,131.14,131.35,117243.0,129.7227,129.8506,128.9949,129.2014,117243.0
2022-03-08 11:35:00,131.34,131.64,131.32,131.47,78882.0,129.1916,129.4867,129.1719,129.3195,78882.0
2022-03-08 11:40:00,131.5,131.84,131.49,131.66,58034.0,129.349,129.6834,129.3391,129.5063,58034.0
2022-03-08 11:45:00,131.66,132.24,131.49,132.18,98291.0,129.5063,130.0769,129.3391,130.0178,98291.0
2022-03-08 11:50:00,132.2,132.25,132.02,132.2,87800.0,130.0375,130.0867,129.8605,130.0375,87800.0
2022-03-08 11:55:00,132.2,132.41,132.0,132.11,66594.0,130.0375,130.2441,129.8408,129.949,66594.0
2022-03-08 12:00:00,132.14,132.73,131.98,132.7,74591.0,129.9785,130.5588,129.8211,130.5293,74591.0
2022-03-08 12:05:00,132.7,133.45,132.7,133.34,110439.0,130.5293,131.2671,130.5293,131.1589,110439.0
2022-03-08 12:10:00,133.35,134.1,133.18,134.08,152519.0,131.1687,131.9064,131.0015,131.8868,152519.0
2022-03-08 12:15:00,134.08,134.55,133.9,134.3,163895.0,131.8868,132.3491,131.7097,132.1032,163895.0
2022-03-08 12:20:00,134.28,134.58,133.91,133.99,130593.0,132.0835,132.3786,131.7195,131.7982,130593.0
2022-03-08 12:25:00,134.02,134.42,133.62,134.21,82242.0,131.8277,132.2212,131.4343,132.0146,82242.0
2022-03-08 12:30:00,134.25,134.54,133.74,134.47,105897.0,132.054,132.3392,131.5523,132.2704,105897.0
2022-03-08 12:35:00,134.47,134.5,134.1,134.49,88462.0,132.2704,132.2999,131.9064,132.2901,88462.0
2022-03-08 12:40:00,134.5,134.5,134.03,134.33,125413.0,132.2999,132.2999,131.8376,132.1327,125413.0
2022-03-08 12:45:00,134.32,134.61,134.17,134.51,107978.0,132.1228,132.4081,131.9753,132.3097,107978.0
2022-03-08 12:50:00,134.51,134.77,134.05,134.76,98507.0,132.3097,132.5655,131.8573,132.5556,98507.0
2022-03-08 12:55:00,134.76,134.93,134.59,134.91,165147.0,132.5556,132.7229,132.3884,132.7032,165147.0
2022-03-08 13:00:00,134.9,135.39,134.89,135.35,113219.0,132.6933,133.1753,132.6835,133.136,113219.0
2022-03-08 13:05:00,135.33,135.38,135.05,135.34,88549.0,133.1163,133.1655,132.8409,133.1261,88549.0
2022-03-08 13:10:00,135.36,135.49,134.97,134.97,109214.0,133.1458,133.2737,132.7622,132.7622,109214.0
2022-03-08 13:15:00,134.99,135.34,134.87,135.32,128767.0,132.7819,133.1261,132.6638,133.1065,128767.0
2022-03-08 13:20:00,135.31,135.32,134.52,134.54,105074.0,133.0966,133.1065,132.3196,132.3392,105074.0
2022-03-08 13:25:00,134.52,134.55,133.89,133.96,111835.0,132.3196,132.3491,131.6999,131.7687,111835.0
2022-03-08 13:30:00,133.97,133.97,133.16,133.26,118026.0,131.7786,131.7786,130.9818,131.0802,118026.0
2022-03-08 13:35:00,133.28,133.44,132.93,133.03,96232.0,131.0998,131.2572,130.7556,130.8539,96232.0
2022-03-08 13:40:00,133.05,133.24,132.66,133.17,89636.0,130.8736,131.0605,130.49,130.9916,89636.0
2022-03-08 13:45:00,133.19,133.19,132.6,132.67,74845.0,131.0113,131.0113,130.431,130.4998,74845.0
2022-03-08 13:50:00,132.7,132.9,132.51,132.66,86231.0,130.5293,130.7261,130.3424,130.49,86231.0
2022-03-08 13:55:00,132.66,132.66,132.26,132.3,79256.0,130.49,130.49,130.0965,130.1359,79256.0
2022-03-08 14:00:00,132.32,132.38,131.8,132.04,98128.0,130.1555,130.2146,129.6441,129.8801,98128.0
2022-03-08 14:05:00,131.97,132.63,131.93,132.25,49999.0,129.8113,130.4605,129.7719,130.0867,49999.0
2022-03-08 14:10:00,132.23,132.36,131.82,132.1,59917.0,130.067,130.1949,129.6637,129.9391,59917.0
2022-03-08 14:15:00,132.07,132.24,131.87,131.92,75922.0,129.9096,130.0769,129.7129,129.7621,75922.0
2022-03-08 14:20:00,131.93,132.04,131.42,131.92,98294.0,129.7719,129.8801,129.2703,129.7621,98294.0
2022-03-08 14:25:00,131.87,132.43,131.83,132.36,81878.0,129.7129,130.2638,129.6736,130.1949,81878.0
2022-03-08 14:30:00,132.34,132.55,132.06,132.11,114778.0,130.1752,130.3818,129.8998,129.949,114778.0
2022-03-08 14:35:00,132.19,132.66,132.09,132.51,47522.0,130.0277,130.49,129.9293,130.3424,47522.0
2022-03-08 14:40:00,132.56,132.85,132.36,132.85,60147.0,130.3916,130.6769,130.1949,130.6769,60147.0
2022-03-08 14:45:00,132.82,133.1,132.71,132.99,124634.0,130.6474,130.9228,130.5392,130.8146,124634.0
2022-03-08 14:50:00,132.98,133.17,132.68,132.7,80292.0,130.8048,130.9916,130.5097,130.5293,80292.0
2022-03-08 14:55:00,132.71,132.95,132.6,132.87,52518.0,130.5392,130.7752,130.431,130.6966,52518.0
2022-03-08 15:00:00,132.88,133.29,132.58,133.22,86526.0,130.7064,131.1097,130.4113,131.0408,86526.0
2022-03-08 15:05:00,133.22,133.3,133.05,133.13,65558.0,131.0408,131.1195,130.8736,130.9523,65558.0
2022-03-08 15:10:00,133.15,133.18,132.69,132.93,80327.0,130.972,131.0015,130.5195,130.7556,80327.0
2022-03-08 15:15:00,132.95,133.03,132.58,132.64,139212.0,130.7752,130.8539,130.4113,130.4703,139212.0
2022-03-08 15:20:00,132.64,132.75,132.41,132.7,63599.0,130.4703,130.5785,130.2441,130.5293,63599.0
2022-03-08 15:25:00,132.71,132.75,132.19,132.23,83209.0,130.5392,130.5785,130.0277,130.067,83209.0
2022-03-08 15:30:00,132.24,132.29,131.65,131.65,173569.0,130.0769,130.126,129.4965,129.4965,173569.0
2022-03-08 15:35:00,131.61,132.16,131.53,132.15,154776.0,129.4572,129.9982,129.3785,129.9883,154776.0
2022-03-08 15:40:00,132.16,132.33,131.82,131.88,142373.0,129.9982,130.1654,129.6637,129.7227,142373.0
2022-03-08 15:45:00,131.88,132.17,131.72,131.86,141440.0,129.7227,130.008,129.5654,129.7031,141440.0
2022-03-08 15:50:00,131.81,132.54,131.81,132.05,226299.0,129.6539,130.372,129.6539,129.89,226299.0
2022-03-08 15:55:00,132.07,132.07,131.72,131.73,418874.0,129.9096,129.9096,129.5654,129.5752,418874.0
2022-03-09 09:30:00,135.49,135.5,134.65,134.87,394837.0,133.2737,133.2835,132.4474,132.6638,394837.0
2022-03-09 09:35:00,134.84,135.19,134.41,134.95,113587.0,132.6343,132.9786,132.2114,132.7425,113587.0
2022-03-09 09:40:00,134.96,135.21,134.62,134.79,99086.0,132.7524,132.9983,132.4179,132.5851,99086.0
2022-03-09 09:45:00,134.83,135.35,134.83,135.02,125398.0,132.6245,133.136,132.6245,132.8114,125398.0
2022-03-09 09:50:00,134.99,135.1,133.92,134.23,174054.0,132.7819,132.8901,131.7294,132.0343,174054.0
2022-03-09 09:55:00,134.21,134.31,133.93,134.24,118776.0,132.0146,132.113,131.7392,132.0441,118776.0
2022-03-09 10:00:00,134.24,135.0,134.13,134.73,166340.0,132.0441,132.7917,131.9359,132.5261,166340.0
2022-03-09 10:05:00,134.72,134.96,134.57,134.69,77967.0,132.5163,132.7524,132.3687,132.4868,77967.0
2022-03-09 10:10:00,134.69,134.73,134.37,134.62,81801.0,132.4868,132.5261,132.172,132.4179,81801.0
2022-03-09 10:15:00,134.65,134.83,134.15,134.34,104595.0,132.4474,132.6245,131.9556,132.1425,104595.0
2022-03-09 10:20:00,134.28,134.68,134.23,134.63,93591.0,132.0835,132.4769,132.0343,132.4278,93591.0
2022-03-09 10:25:00,134.62,134.87,134.4,134.78,91846.0,132.4179,132.6638,132.2015,132.5753,91846.0
2022-03-09 10:30:00,134.8,134.89,134.6,134.84,107582.0,132.595,132.6835,132.3983,132.6343,107582.0
2022-03-09 10:35:00,134.84,134.99,134.6,134.99,163947.0,132.6343,132.7819,132.3983,132.7819,163947.0
2022-03-09 10:40:00,134.97,135.17,134.67,134.68,150921.0,132.7622,132.9589,132.4671,132.4769,150921.0
2022-03-09 10:45:00,134.71,134.77,134.53,134.71,96321.0,132.5065,132.5655,132.3294,132.5065,96321.0
2022-03-09 10:50:00,134.7,134.91,134.52,134.68,63027.0,132.4966,132.7032,132.3196,132.4769,63027.0
2022-03-09 10:55:00,134.64,135.33,134.64,135.1,66151.0,132.4376,133.1163,132.4376,132.8901,66151.0
2022-03-09 11:00:00,135.12,135.16,134.58,134.67,96471.0,132.9097,132.9491,132.3786,132.4671,96471.0
2022-03-09 11:05:00,134.68,134.82,134.53,134.54,90304.0,132.4769,132.6147,132.3294,132.3392,90304.0
2022-03-09 11:10:00,134.55,134.6,134.05,134.08,52492.0,132.3491,132.3983,131.8573,131.8868,52492.0
2022-03-09 11:15:00,134.07,134.08,133.73,133.95,102241.0,131.8769,131.8868,131.5425,131.7589,102241.0
2022-03-09 11:20:00,133.95,134.24,133.88,134.0,70205.0,131.7589,132.0441,131.69,131.8081,70205.0
2022-03-09 11:25:00,134.0,134.0,133.7,133.73,53703.0,131.8081,131.8081,131.513,131.5425,53703.0
2022-03-09 11:30:00,133.73,134.01,133.61,133.94,116692.0,131.5425,131.8179,131.4244,131.7491,116692.0
2022-03-09 11:35:00,133.97,134.14,133.72,133.88,214508.0,131.7786,131.9458,131.5326,131.69,214508.0
2022-03-09 11:40:00,133.87,134.06,133.83,133.84,108337.0,131.6802,131.8671,131.6408,131.6507,108337.0
2022-03-09 11:45:00,133.86,133.95,133.79,133.91,104425.0,131.6704,131.7589,131.6015,131.7195,104425.0
2022-03-09 11:50:00,133.89,133.9,133.4,133.58,105498.0,131.6999,131.7097,131.2179,131.3949,105498.0
2022-03-09 11:55:00,133.6,133.99,133.54,133.89,115848.0,131.4146,131.7982,131.3556,131.6999,115848.0
2022-03-09 12:00:00,133.87,134.35,133.85,134.0,219291.0,131.6802,132.1523,131.6605,131.8081,219291.0
2022-03-09 12:05:00,133.99,134.31,133.93,134.12,116498.0,131.7982,132.113,131.7392,131.9261,116498.0
2022-03-09 12:10:00,134.15,134.21,133.97,134.08,98037.0,131.9556,132.0146,131.7786,131.8868,98037.0
2022-03-09 12:15:00,134.08,134.13,133.92,133.96,54270.0,131.8868,131.9359,131.7294,131.7687,54270.0
2022-03-09 12:20:00,133.98,134.12,133.76,133.92,93383.0,131.7884,131.9261,131.572,131.7294,93383.0
2022-03-09 12:25:00,133.95,134.0,133.77,133.95,84410.0,131.7589,131.8081,131.5818,131.7589,84410.0
2022-03-09 12:30:00,133.95,134.03,133.83,134.02,163594.0,131.7589,131.8376,131.6408,131.8277,163594.0
2022-03-09 12:35:00,134.01,134.18,133.95,134.04,305004.0,131.8179,131.9851,131.7589,131.8474,305004.0
2022-03-09 12:40:00,134.05,134.39,134.02,134.27,158177.0,131.8573,132.1917,131.8277,132.0737,158177.0
2022-03-09 12:45:00,134.27,134.44,134.17,134.27,198487.0,132.0737,132.2409,131.9753,132.0737,198487.0
2022-03-09 12:50:00,134.29,134.69,134.19,134.68,501320.0,132.0933,132.4868,131.995,132.4769,501320.0
2022-03-09 12:55:00,134.7,134.96,134.64,134.85,240054.0,132.4966,132.7524,132.4376,132.6442,240054.0
2022-03-09 13:00:00,134.87,134.89,134.16,134.2,241060.0,132.6638,132.6835,131.9655,132.0048,241060.0
2022-03-09 13:05:00,134.21,134.39,134.13,134.32,154159.0,132.0146,132.1917,131.9359,132.1228,154159.0
2022-03-09 13:10:00,134.29,134.57,134.21,134.31,130647.0,132.0933,132.3687,132.0146,132.113,130647.0
2022-03-09 13:15:00,134.3,134.48,134.26,134.26,80971.0,132.1032,132.2802,132.0638,132.0638,80971.0
2022-03-09 13:20:00,134.26,134.5,134.26,134.37,118303.0,132.0638,132.2999,132.0638,132.172,118303.0
2022-03-09 13:25:00,134.38,134.6,134.26,134.45,243819.0,132.1819,132.3983,132.0638,132.2507,243819.0
2022-03-09 13:30:00,134.47,134.52,134.16,134.16,123317.0,132.2704,132.3196,131.9655,131.9655,123317.0
2022-03-09 13:35:00,134.16,134.39,134.08,134.11,73591.0,131.9655,132.1917,131.8868,131.9163,73591.0
2022-03-09 13:40:00,134.13,134.25,133.99,134.03,66973.0,131.9359,132.054,131.7982,131.8376,66973.0
2022-03-09 13:45:00,134.03,134.06,133.68,133.78,89581.0,131.8376,131.8671,131.4933,131.5917,89581.0
2022-03-09 13:50:00,133.78,134.25,133.75,134.05,197998.0,131.5917,132.054,131.5622,131.8573,197998.0
2022-03-09 13:55:00,134.07,134.09,133.94,134.08,106047.0,131.8769,131.8966,131.7491,131.8868,106047.0
2022-03-09 14:00:00,134.07,134.27,134.04,134.25,166444.0,131.8769,132.0737,131.8474,132.054,166444.0
2022-03-09 14:05:00,134.23,134.27,133.98,134.02,98614.0,132.0343,132.0737,131.7884,131.8277,98614.0
2022-03-09 14:10:00,134.04,134.13,133.86,134.05,67801.0,131.8474,131.9359,131.6704,131.8573,67801.0
2022-03-09 14:15:00,134.06,134.14,133.8,133.84,94679.0,131.8671,131.9458,131.6113,131.6507,94679.0
2022-03-09 14:20:00,133.84,134.04,133.82,133.97,54860.0,131.6507,131.8474,131.631,131.7786,54860.0
2022-03-09 14:25:00,133.95,134.11,133.91,134.09,46611.0,131.7589,131.9163,131.7195,131.8966,46611.0
2022-03-09 14:30:00,134.09,134.16,134.03,134.11,59474.0,131.8966,131.9655,131.8376,131.9163,59474.0
2022-03-09 14:35:00,134.09,134.19,134.01,134.06,141096.0,131.8966,131.995,131.8179,131.8671,141096.0
2022-03-09 14:40:00,134.06,134.13,133.95,134.1,165292.0,131.8671,131.9359,131.7589,131.9064,165292.0
2022-03-09 14:45:00,134.12,134.17,133.91,134.02,155984.0,131.9261,131.9753,131.7195,131.8277,155984.0
2022-03-09 14:50:00,134.02,134.18,133.93,133.95,114684.0,131.8277,131.9851,131.7392,131.7589,114684.0
2022-03-09 14:55:00,133.96,134.09,133.94,133.99,59796.0,131.7687,131.8966,131.7491,131.7982,59796.0
2022-03-09 15:00:00,134.0,134.11,133.95,134.06,56465.0,131.8081,131.9163,131.7589,131.8671,56465.0
2022-03-09 15:05:00,134.07,134.21,134.01,134.14,179750.0,131.8769,132.0146,131.8179,131.9458,179750.0
2022-03-09 15:10:00,134.14,134.25,133.97,134.05,131694.0,131.9458,132.054,131.7786,131.8573,131694.0
2022-03-09 15:15:00,134.06,134.14,133.85,133.93,85178.0,131.8671,131.9458,131.6605,131.7392,85178.0
2022-03-09 15:20:00,133.94,134.04,133.87,133.89,52601.0,131.7491,131.8474,131.6802,131.6999,52601.0
2022-03-09 15:25:00,133.88,133.93,133.77,133.84,67142.0,131.69,131.7392,131.5818,131.6507,67142.0
2022-03-09 15:30:00,133.84,134.13,133.84,134.0,106595.0,131.6507,131.9359,131.6507,131.8081,106595.0
2022-03-09 15:35:00,133.99,134.04,133.79,133.81,126778.0,131.7982,131.8474,131.6015,131.6212,126778.0
2022-03-09 15:40:00,133.81,134.06,133.77,133.9,122146.0,131.6212,131.8671,131.5818,131.7097,122146.0
2022-03-09 15:45:00,133.9,134.0,133.68,133.71,171065.0,131.7097,131.8081,131.4933,131.5228,171065.0
2022-03-09 15:50:00,133.73,133.88,133.42,133.49,245359.0,131.5425,131.69,131.2376,131.3064,245359.0
2022-03-09 15:55:00,133.49,133.73,133.36,133.64,504255.0,131.3064,131.5425,131.1785,131.454,504255.0
2022-03-10 09:30:00,132.36,132.5,131.62,131.94,360655.0,130.1949,130.3326,129.467,129.7818,360655.0
2022-03-10 09:35:00,131.94,132.33,131.88,132.06,76135.0,129.7818,130.1654,129.7227,129.8998,76135.0
2022-03-10 09:40:00,132.05,132.69,132.05,132.32,153014.0,129.89,130.5195,129.89,130.1555,153014.0
2022-03-10 09:45:00,132.24,132.77,132.08,132.64,60118.0,130.0769,130.5982,129.9195,130.4703,60118.0
2022-03-10 09:50:00,132.65,132.69,132.33,132.56,135531.0,130.4802,130.5195,130.1654,130.3916,135531.0
2022-03-10 09:55:00,132.56,133.39,132.56,133.34,128566.0,130.3916,131.208,130.3916,131.1589,128566.0
2022-03-10 10:00:00,133.36,133.39,133.1,133.15,101114.0,131.1785,131.208,130.9228,130.972,101114.0
2022-03-10 10:05:00,133.27,133.39,132.8,132.91,83644.0,131.09,131.208,130.6277,130.7359,83644.0
2022-03-10 10:10:00,132.91,133.56,132.9,133.42,69552.0,130.7359,131.3753,130.7261,131.2376,69552.0
2022-03-10 10:15:00,133.41,134.2,133.36,134.17,116540.0,131.2277,132.0048,131.1785,131.9753,116540.0
2022-03-10 10:20:00,134.15,134.19,133.51,133.66,100248.0,131.9556,131.995,131.3261,131.4736,100248.0
2022-03-10 10:25:00,133.71,133.79,133.23,133.23,59199.0,131.5228,131.6015,131.0507,131.0507,59199.0
2022-03-10 10:30:00,133.25,133.3,132.61,132.66,68718.0,131.0703,131.1195,130.4408,130.49,68718.0
2022-03-10 10:35:00,132.63,132.86,132.56,132.76,72442.0,130.4605,130.6867,130.3916,130.5884,72442.0
2022-03-10 10:40:00,132.77,132.97,132.68,132.83,79350.0,130.5982,130.7949,130.5097,130.6572,79350.0
2022-03-10 10:45:00,132.85,133.3,132.74,133.2,47366.0,130.6769,131.1195,130.5687,131.0212,47366.0
2022-03-10 10:50:00,133.13,133.18,132.63,132.69,39561.0,130.9523,131.0015,130.4605,130.5195,39561.0
2022-03-10 10:55:00,132.68,132.69,132.33,132.49,80817.0,130.5097,130.5195,130.1654,130.3228,80817.0
2022-03-10 11:00:00,132.45,132.46,131.88,131.94,77219.0,130.2834,130.2933,129.7227,129.7818,77219.0
2022-03-10 11:05:00,131.92,132.19,131.89,132.17,41242.0,129.7621,130.0277,129.7326,130.008,41242.0
2022-03-10 11:10:00,132.17,132.35,131.89,132.31,29874.0,130.008,130.1851,129.7326,130.1457,29874.0
2022-03-10 11:15:00,132.26,132.4,132.14,132.29,35600.0,130.0965,130.2342,129.9785,130.126,35600.0
2022-03-10 11:20:00,132.3,132.55,132.2,132.29,58311.0,130.1359,130.3818,130.0375,130.126,58311.0
2022-03-10 11:25:00,132.25,132.28,131.69,132.02,95732.0,130.0867,130.1162,129.5359,129.8605,95732.0
2022-03-10 11:30:00,132.0,132.29,131.94,132.16,54180.0,129.8408,130.126,129.7818,129.9982,54180.0
2022-03-10 11:35:00,132.2,132.36,132.04,132.24,64811.0,130.0375,130.1949,129.8801,130.0769,64811.0
2022-03-10 11:40:00,132.28,132.46,132.11,132.25,27389.0,130.1162,130.2933,129.949,130.0867,27389.0
2022-03-10 11:45:00,132.27,132.49,132.09,132.45,33502.0,130.1064,130.3228,129.9293,130.2834,33502.0
2022-03-10 11:50:00,132.42,132.57,132.34,132.55,37552.0,130.2539,130.4015,130.1752,130.3818,37552.0
2022-03-10 11:55:00,132.55,132.76,132.4,132.75,46518.0,130.3818,130.5884,130.2342,130.5785,46518.0
2022-03-10 12:00:00,132.72,132.9,132.64,132.7,52626.0,130.549,130.7261,130.4703,130.5293,52626.0
2022-03-10 12:05:00,132.69,132.78,132.51,132.58,25516.0,130.5195,130.608,130.3424,130.4113,25516.0
2022-03-10 12:10:00,132.58,132.78,132.48,132.78,26869.0,130.4113,130.608,130.3129,130.608,26869.0
2022-03-10 12:15:00,132.78,132.98,132.73,132.97,41289.0,130.608,130.8048,130.5588,130.7949,41289.0
2022-03-10 12:20:00,132.96,133.36,132.89,133.36,44643.0,130.7851,131.1785,130.7162,131.1785,44643.0
2022-03-10 12:25:00,133.35,133.35,133.03,133.1,39519.0,131.1687,131.1687,130.8539,130.9228,39519.0
2022-03-10 12:30:00,133.09,133.1,132.79,132.82,24645.0,130.913,130.9228,130.6179,130.6474,24645.0
2022-03-10 12:35:00,132.81,132.81,132.54,132.73,25929.0,130.6375,130.6375,130.372,130.5588,25929.0
2022-03-10 12:40:00,132.72,132.72,132.57,132.69,17885.0,130.549,130.549,130.4015,130.5195,17885.0
2022-03-10 12:45:00,132.67,132.84,132.63,132.77,29971.0,130.4998,130.667,130.4605,130.5982,29971.0
2022-03-10 12:50:00,132.75,132.8,132.45,132.52,37857.0,130.5785,130.6277,130.2834,130.3523,37857.0
2022-03-10 12:55:00,132.52,132.61,132.4,132.56,69833.0,130.3523,130.4408,130.2342,130.3916,69833.0
2022-03-10 13:00:00,132.56,132.78,132.49,132.51,38911.0,130.3916,130.608,130.3228,130.3424,38911.0
2022-03-10 13:05:00,132.51,132.77,132.51,132.56,45590.0,130.3424,130.5982,130.3424,130.3916,45590.0
2022-03-10 13:10:00,132.52,132.77,132.5,132.65,34006.0,130.3523,130.5982,130.3326,130.4802,34006.0
2022-03-10 13:15:00,132.65,132.96,132.62,132.89,31446.0,130.4802,130.7851,130.4506,130.7162,31446.0
2022-03-10 13:20:00,132.9,133.04,132.67,132.71,67969.0,130.7261,130.8638,130.4998,130.5392,67969.0
2022-03-10 13:25:00,132.68,132.85,132.53,132.69,37178.0,130.5097,130.6769,130.3621,130.5195,37178.0
2022-03-10 13:30:00,132.68,133.09,132.64,133.06,28844.0,130.5097,130.913,130.4703,130.8834,28844.0
2022-03-10 13:35:00,133.04,133.14,132.88,132.95,37588.0,130.8638,130.9621,130.7064,130.7752,37588.0
2022-03-10 13:40:00,132.99,133.04,132.77,132.89,26896.0,130.8146,130.8638,130.5982,130.7162,26896.0
2022-03-10 13:45:00,132.92,133.46,132.91,133.37,42196.0,130.7457,131.2769,130.7359,131.1884,42196.0
2022-03-10 13:50:00,133.4,133.47,133.13,133.14,35020.0,131.2179,131.2867,130.9523,130.9621,35020.0
2022-03-10 13:55:00,133.14,133.26,133.06,133.16,17243.0,130.9621,131.0802,130.8834,130.9818,17243.0
2022-03-10 14:00:00,133.2,133.74,133.13,133.69,37337.0,131.0212,131.5523,130.9523,131.5031,37337.0
2022-03-10 14:05:00,133.74,133.81,133.41,133.44,64327.0,131.5523,131.6212,131.2277,131.2572,64327.0
2022-03-10 14:10:00,133.46,133.53,133.36,133.43,31271.0,131.2769,131.3458,131.1785,131.2474,31271.0
2022-03-10 14:15:00,133.47,133.61,133.39,133.46,47427.0,131.2867,131.4244,131.208,131.2769,47427.0
2022-03-10 14:20:00,133.49,133.57,133.3,133.3,28561.0,131.3064,131.3851,131.1195,131.1195,28561.0
2022-03-10 14:25:00,133.33,133.62,133.33,133.6,27797.0,131.149,131.4343,131.149,131.4146,27797.0
2022-03-10 14:30:00,133.6,133.84,133.6,133.7,40064.0,131.4146,131.6507,131.4146,131.513,40064.0
2022-03-10 14:35:00,133.69,133.85,133.64,133.7,23731.0,131.5031,131.6605,131.454,131.513,23731.0
2022-03-10 14:40:00,133.72,133.76,133.52,133.55,41132.0,131.5326,131.572,131.3359,131.3654,41132.0
2022-03-10 14:45:00,133.51,133.88,133.46,133.85,42996.0,131.3261,131.69,131.2769,131.6605,42996.0
2022-03-10 14:50:00,133.88,134.01,133.65,133.67,45714.0,131.69,131.8179,131.4638,131.4835,45714.0
2022-03-10 14:55:00,133.65,133.78,133.6,133.67,35493.0,131.4638,131.5917,131.4146,131.4835,35493.0
2022-03-10 15:00:00,133.7,133.71,133.29,133.29,39273.0,131.513,131.5228,131.1097,131.1097,39273.0
2022-03-10 15:05:00,133.31,133.39,133.17,133.27,45020.0,131.1294,131.208,130.9916,131.09,45020.0
2022-03-10 15:10:00,133.27,133.52,133.13,133.45,43263.0,131.09,131.3359,130.9523,131.2671,43263.0
2022-03-10 15:15:00,133.48,133.57,133.31,133.41,55483.0,131.2966,131.3851,131.1294,131.2277,55483.0
2022-03-10 15:20:00,133.43,133.57,133.06,133.12,35354.0,131.2474,131.3851,130.8834,130.9425,35354.0
2022-03-10 15:25:00,133.11,133.3,133.06,133.22,45662.0,130.9326,131.1195,130.8834,131.0408,45662.0
2022-03-10 15:30:00,133.24,133.42,133.14,133.36,56445.0,131.0605,131.2376,130.9621,131.1785,56445.0
2022-03-10 15:35:00,133.36,133.47,133.16,133.28,40983.0,131.1785,131.2867,130.9818,131.0998,40983.0
2022-03-10 15:40:00,133.31,133.55,133.29,133.41,38549.0,131.1294,131.3654,131.1097,131.2277,38549.0
2022-03-10 15:45:00,133.35,133.56,133.21,133.43,92058.0,131.1687,131.3753,131.031,131.2474,92058.0
2022-03-10 15:50:00,133.44,133.73,133.44,133.62,110553.0,131.2572,131.5425,131.2572,131.4343,110553.0
2022-03-10 15:55:00,133.61,133.78,133.56,133.64,288915.0,131.4244,131.5917,131.3753,131.454,288915.0
2022-03-11 09:30:00,135.08,136.1,135.06,135.8,342215.0,132.8704,133.8737,132.8507,133.5786,342215.0
2022-03-11 09:35:00,135.81,136.16,134.74,135.0,175467.0,133.5885,133.9327,132.536,132.7917,175467.0
2022-03-11 09:40:00,135.04,135.1,134.7,134.97,96343.0,132.8311,132.8901,132.4966,132.7622,96343.0
2022-03-11 09:45:00,134.99,135.61,134.97,135.49,114936.0,132.7819,133.3917,132.7622,133.2737,114936.0
2022-03-11 09:50:00,135.44,135.78,134.52,134.56,118795.0,133.2245,133.559,132.3196,132.3589,118795.0
2022-03-11 09:55:00,134.56,134.61,133.93,134.26,142448.0,132.3589,132.4081,131.7392,132.0638,142448.0
2022-03-11 10:00:00,134.23,134.3,133.63,133.74,141305.0,132.0343,132.1032,131.4441,131.5523,141305.0
2022-03-11 10:05:00,133.76,134.28,133.44,133.48,117386.0,131.572,132.0835,131.2572,131.2966,117386.0
2022-03-11 10:10:00,133.57,133.96,133.54,133.81,33038.0,131.3851,131.7687,131.3556,131.6212,33038.0
2022-03-11 10:15:00,133.82,133.82,133.52,133.61,42947.0,131.631,131.631,131.3359,131.4244,42947.0
2022-03-11 10:20:00,133.58,133.63,133.07,133.21,56876.0,131.3949,131.4441,130.8933,131.031,56876.0
2022-03-11 10:25:00,133.23,133.8,133.14,133.33,46885.0,131.0507,131.6113,130.9621,131.149,46885.0
2022-03-11 10:30:00,133.32,133.4,132.8,132.84,54658.0,131.1392,131.2179,130.6277,130.667,54658.0
2022-03-11 10:35:00,132.86,133.31,132.86,133.15,49391.0,130.6867,131.1294,130.6867,130.972,49391.0
2022-03-11 10:40:00,133.18,133.41,132.99,133.15,46541.0,131.0015,131.2277,130.8146,130.972,46541.0
2022-03-11 10:45:00,133.13,133.29,133.08,133.09,27632.0,130.9523,131.1097,130.9031,130.913,27632.0
2022-03-11 10:50:00,133.12,133.41,133.09,133.19,36856.0,130.9425,131.2277,130.913,131.0113,36856.0
2022-03-11 10:55:00,133.18,133.61,133.07,133.61,52994.0,131.0015,131.4244,130.8933,131.4244,52994.0
2022-03-11 11:00:00,133.63,133.75,133.36,133.57,31991.0,131.4441,131.5622,131.1785,131.3851,31991.0
2022-03-11 11:05:00,133.6,133.6,133.26,133.47,35547.0,131.4146,131.4146,131.0802,131.2867,35547.0
2022-03-11 11:10:00,133.45,133.63,133.31,133.47,30443.0,131.2671,131.4441,131.1294,131.2867,30443.0
2022-03-11 11:15:00,133.5,133.7,133.37,133.65,18832.0,131.3162,131.513,131.1884,131.4638,18832.0
2022-03-11 11:20:00,133.66,133.77,133.36,133.49,25084.0,131.4736,131.5818,131.1785,131.3064,25084.0
2022-03-11 11:25:00,133.48,133.56,133.34,133.42,24273.0,131.2966,131.3753,131.1589,131.2376,24273.0
2022-03-11 11:30:00,133.38,133.42,133.04,133.13,49345.0,131.1982,131.2376,130.8638,130.9523,49345.0
2022-03-11 11:35:00,133.14,133.6,133.13,133.6,42870.0,130.9621,131.4146,130.9523,131.4146,42870.0
2022-03-11 11:40:00,133.58,133.64,133.27,133.62,30601.0,131.3949,131.454,131.09,131.4343,30601.0
2022-03-11 11:45:00,133.63,133.7,133.41,133.5,34839.0,131.4441,131.513,131.2277,131.3162,34839.0
2022-03-11 11:50:00,133.51,133.55,133.28,133.41,17790.0,131.3261,131.3654,131.0998,131.2277,17790.0
2022-03-11 11:55:00,133.42,133.46,133.23,133.29,25063.0,131.2376,131.2769,131.0507,131.1097,25063.0
2022-03-11 12:00:00,133.31,133.31,133.03,133.3,22577.0,131.1294,131.1294,130.8539,131.1195,22577.0
2022-03-11 12:05:00,133.31,133.4,133.05,133.09,34265.0,131.1294,131.2179,130.8736,130.913,34265.0
2022-03-11 12:10:00,133.11,133.29,133.09,133.19,15848.0,130.9326,131.1097,130.913,131.0113,15848.0
2022-03-11 12:15:00,133.2,133.58,133.19,133.58,15435.0,131.0212,131.3949,131.0113,131.3949,15435.0
2022-03-11 12:20:00,133.54,133.61,133.28,133.28,23360.0,131.3556,131.4244,131.0998,131.0998,23360.0
2022-03-11 12:25:00,133.27,133.28,133.04,133.06,22346.0,131.09,131.0998,130.8638,130.8834,22346.0
2022-03-11 12:30:00,133.05,133.18,132.94,133.1,30838.0,130.8736,131.0015,130.7654,130.9228,30838.0
2022-03-11 12:35:00,133.06,133.06,132.83,132.85,47564.0,130.8834,130.8834,130.6572,130.6769,47564.0
2022-03-11 12:40:00,132.86,133.05,132.84,133.03,32845.0,130.6867,130.8736,130.667,130.8539,32845.0
2022-03-11 12:45:00,133.03,133.12,132.95,133.02,31983.0,130.8539,130.9425,130.7752,130.8441,31983.0
2022-03-11 12:50:00,133.04,133.16,133.03,133.14,25526.0,130.8638,130.9818,130.8539,130.9621,25526.0
2022-03-11 12:55:00,133.09,133.38,133.07,133.22,29968.0,130.913,131.1982,130.8933,131.0408,29968.0
2022-03-11 13:00:00,133.21,133.38,133.13,133.24,22767.0,131.031,131.1982,130.9523,131.0605,22767.0
2022-03-11 13:05:00,133.22,133.35,133.03,133.07,49735.0,131.0408,131.1687,130.8539,130.8933,49735.0
2022-03-11 13:10:00,133.07,133.21,133.01,133.09,35420.0,130.8933,131.031,130.8343,130.913,35420.0
2022-03-11 13:15:00,133.1,133.55,133.1,133.55,26061.0,130.9228,131.3654,130.9228,131.3654,26061.0
2022-03-11 13:20:00,133.53,133.6,133.49,133.58,22801.0,131.3458,131.4146,131.3064,131.3949,22801.0
2022-03-11 13:25:00,133.53,133.62,133.5,133.57,19160.0,131.3458,131.4343,131.3162,131.3851,19160.0
2022-03-11 13:30:00,133.56,133.6,133.4,133.42,16924.0,131.3753,131.4146,131.2179,131.2376,16924.0
2022-03-11 13:35:00,133.43,133.45,133.12,133.14,21881.0,131.2474,131.2671,130.9425,130.9621,21881.0
2022-03-11 13:40:00,133.13,133.42,133.13,133.41,21591.0,130.9523,131.2376,130.9523,131.2277,21591.0
2022-03-11 13:45:00,133.43,133.69,133.4,133.69,21156.0,131.2474,131.5031,131.2179,131.5031,21156.0
2022-03-11 13:50:00,133.7,133.75,133.28,133.28,29552.0,131.513,131.5622,131.0998,131.0998,29552.0
2022-03-11 13:55:00,133.28,133.36,133.07,133.11,32844.0,131.0998,131.1785,130.8933,130.9326,32844.0
2022-03-11 14:00:00,133.08,133.29,133.0,133.25,26632.0,130.9031,131.1097,130.8244,131.0703,26632.0
2022-03-11 14:05:00,133.32,133.36,133.23,133.26,17341.0,131.1392,131.1785,131.0507,131.0802,17341.0
2022-03-11 14:10:00,133.25,133.33,133.18,133.27,19424.0,131.0703,131.149,131.0015,131.09,19424.0
2022-03-11 14:15:00,133.29,133.4,133.17,133.18,36104.0,131.1097,131.2179,130.9916,131.0015,36104.0
2022-03-11 14:20:00,133.18,133.36,133.14,133.31,22472.0,131.0015,131.1785,130.9621,131.1294,22472.0
2022-03-11 14:25:00,133.32,133.73,133.27,133.69,43004.0,131.1392,131.5425,131.09,131.5031,43004.0
2022-03-11 14:30:00,133.69,133.69,133.5,133.55,29992.0,131.5031,131.5031,131.3162,131.3654,29992.0
2022-03-11 14:35:00,133.52,133.6,133.41,133.54,27932.0,131.3359,131.4146,131.2277,131.3556,27932.0
2022-03-11 14:40:00,133.52,133.55,133.27,133.28,28719.0,131.3359,131.3654,131.09,131.0998,28719.0
2022-03-11 14:45:00,133.28,133.36,133.17,133.34,23274.0,131.0998,131.1785,130.9916,131.1589,23274.0
2022-03-11 14:50:00,133.34,133.34,133.04,133.2,24319.0,131.1589,131.1589,130.8638,131.0212,24319.0
2022-03-11 14:55:00,133.21,133.25,133.02,133.08,52366.0,131.031,131.0703,130.8441,130.9031,52366.0
2022-03-11 15:00:00,133.07,133.18,132.96,133.18,42262.0,130.8933,131.0015,130.7851,131.0015,42262.0
2022-03-11 15:05:00,133.17,133.27,133.01,133.05,24015.0,130.9916,131.09,130.8343,130.8736,24015.0
2022-03-11 15:10:00,133.04,133.19,132.97,132.99,32343.0,130.8638,131.0113,130.7949,130.8146,32343.0
2022-03-11 15:15:00,132.99,133.16,132.93,133.08,27448.0,130.8146,130.9818,130.7556,130.9031,27448.0
2022-03-11 15:20:00,133.13,133.16,132.96,132.98,26686.0,130.9523,130.9818,130.7851,130.8048,26686.0
2022-03-11 15:25:00,132.96,133.01,132.76,132.77,50462.0,130.7851,130.8343,130.5884,130.5982,50462.0
2022-03-11 15:30:00,132.75,132.75,132.25,132.25,153297.0,130.5785,130.5785,130.0867,130.0867,153297.0
2022-03-11 15:35:00,132.26,132.55,132.22,132.44,94643.0,130.0965,130.3818,130.0572,130.2736,94643.0
2022-03-11 15:40:00,132.42,132.54,132.26,132.32,60757.0,130.2539,130.372,130.0965,130.1555,60757.0
2022-03-11 15:45:00,132.33,132.36,131.9,131.96,164645.0,130.1654,130.1949,129.7424,129.8014,164645.0
2022-03-11 15:50:00,131.94,132.09,131.77,131.81,129962.0,129.7818,129.9293,129.6145,129.6539,129962.0
2022-03-11 15:55:00,131.81,131.99,131.57,131.75,376303.0,129.6539,129.8309,129.4178,129.5949,376303.0
2022-03-14 09:30:00,130.98,131.59,130.4,130.58,298185.0,128.8375,129.4375,128.267,128.444,298185.0
2022-03-14 09:35:00,130.67,131.5,130.62,131.1,84460.0,128.5325,129.349,128.4834,128.9555,84460.0
2022-03-14 09:40:00,131.12,131.98,130.61,131.86,77805.0,128.9752,129.8211,128.4735,129.7031,77805.0
2022-03-14 09:45:00,131.87,132.32,131.72,132.21,96283.0,129.7129,130.1555,129.5654,130.0473,96283.0
2022-03-14 09:50:00,132.19,132.4,131.66,131.75,55908.0,130.0277,130.2342,129.5063,129.5949,55908.0
2022-03-14 09:55:00,131.72,132.0,131.46,131.63,50217.0,129.5654,129.8408,129.3096,129.4768,50217.0
2022-03-14 10:00:00,131.56,132.17,131.24,131.9,72039.0,129.408,130.008,129.0932,129.7424,72039.0
2022-03-14 10:05:00,131.89,132.68,131.87,132.53,59924.0,129.7326,130.5097,129.7129,130.3621,59924.0
2022-03-14 10:10:00,132.49,132.98,132.36,132.87,57090.0,130.3228,130.8048,130.1949,130.6966,57090.0
2022-03-14 10:15:00,132.87,133.07,132.52,133.0,68352.0,130.6966,130.8933,130.3523,130.8244,68352.0
2022-03-14 10:20:00,133.02,133.06,132.54,132.8,50785.0,130.8441,130.8834,130.372,130.6277,50785.0
2022-03-14 10:25:00,132.8,132.87,132.46,132.53,29680.0,130.6277,130.6966,130.2933,130.3621,29680.0
2022-03-14 10:30:00,132.53,132.69,132.33,132.46,41503.0,130.3621,130.5195,130.1654,130.2933,41503.0
2022-03-14 10:35:00,132.5,132.81,132.35,132.75,42896.0,130.3326,130.6375,130.1851,130.5785,42896.0
2022-03-14 10:40:00,132.79,132.96,132.58,132.58,32700.0,130.6179,130.7851,130.4113,130.4113,32700.0
2022-03-14 10:45:00,132.6,132.92,132.51,132.55,40170.0,130.431,130.7457,130.3424,130.3818,40170.0
2022-03-14 10:50:00,132.55,132.95,132.44,132.79,70321.0,130.3818,130.7752,130.2736,130.6179,70321.0
2022-03-14 10:55:00,132.78,132.84,132.53,132.81,29665.0,130.608,130.667,130.3621,130.6375,29665.0
2022-03-14 11:00:00,132.8,132.91,132.62,132.73,30006.0,130.6277,130.7359,130.4506,130.5588,30006.0
2022-03-14 11:05:00,132.74,132.8,132.22,132.26,69642.0,130.5687,130.6277,130.0572,130.0965,69642.0
2022-03-14 11:10:00,132.24,132.3,131.98,132.02,60139.0,130.0769,130.1359,129.8211,129.8605,60139.0
2022-03-14 11:15:00,132.05,132.29,132.05,132.09,33773.0,129.89,130.126,129.89,129.9293,33773.0
2022-03-14 11:20:00,132.08,132.09,131.82,131.92,46078.0,129.9195,129.9293,129.6637,129.7621,46078.0
2022-03-14 11:25:00,131.9,131.99,131.85,131.93,30420.0,129.7424,129.8309,129.6932,129.7719,30420.0
2022-03-14 11:30:00,131.89,132.12,131.87,132.11,41995.0,129.7326,129.9588,129.7129,129.949,41995.0
2022-03-14 11:35:00,132.09,132.1,131.82,131.96,34597.0,129.9293,129.9391,129.6637,129.8014,34597.0
2022-03-14 11:40:00,131.94,131.96,131.51,131.58,57690.0,129.7818,129.8014,129.3588,129.4277,57690.0
2022-03-14 11:45:00,131.56,131.65,131.34,131.35,51633.0,129.408,129.4965,129.1916,129.2014,51633.0
2022-03-14 11:50:00,131.32,131.65,131.25,131.54,35143.0,129.1719,129.4965,129.1031,129.3883,35143.0
2022-03-14 11:55:00,131.52,131.57,131.35,131.56,26049.0,129.3686,129.4178,129.2014,129.408,26049.0
2022-03-14 12:00:00,131.53,131.53,131.27,131.33,18841.0,129.3785,129.3785,129.1227,129.1817,18841.0
2022-03-14 12:05:00,131.35,131.54,131.13,131.15,39110.0,129.2014,129.3883,128.985,129.0047,39110.0
2022-03-14 12:10:00,131.2,131.31,131.1,131.22,40092.0,129.0539,129.1621,128.9555,129.0735,40092.0
2022-03-14 12:15:00,131.21,131.47,131.13,131.44,55922.0,129.0637,129.3195,128.985,129.2899,55922.0
2022-03-14 12:20:00,131.44,131.49,131.32,131.42,23324.0,129.2899,129.3391,129.1719,129.2703,23324.0
2022-03-14 12:25:00,131.39,131.39,131.03,131.16,67766.0,129.2408,129.2408,128.8867,129.0145,67766.0
2022-03-14 12:30:00,131.12,131.35,131.02,131.06,50067.0,128.9752,129.2014,128.8768,128.9162,50067.0
2022-03-14 12:35:00,131.08,131.1,130.82,130.94,43467.0,128.9358,128.9555,128.6801,128.7981,43467.0
2022-03-14 12:40:00,130.92,131.09,130.77,130.85,36373.0,128.7785,128.9457,128.6309,128.7096,36373.0
2022-03-14 12:45:00,130.84,130.84,130.26,130.41,96227.0,128.6998,128.6998,128.1292,128.2768,96227.0
2022-03-14 12:50:00,130.42,130.44,129.87,129.88,117152.0,128.2866,128.3063,127.7456,127.7555,117152.0
2022-03-14 12:55:00,129.88,129.9,129.58,129.63,94097.0,127.7555,127.7751,127.4604,127.5096,94097.0
2022-03-14 13:00:00,129.64,129.85,129.63,129.65,64429.0,127.5194,127.726,127.5096,127.5292,64429.0
2022-03-14 13:05:00,129.65,129.88,129.55,129.68,49763.0,127.5292,127.7555,127.4309,127.5587,49763.0
2022-03-14 13:10:00,129.68,129.82,129.54,129.64,79981.0,127.5587,127.6964,127.421,127.5194,79981.0
2022-03-14 13:15:00,129.6,129.77,129.47,129.7,67236.0,127.48,127.6473,127.3522,127.5784,67236.0
2022-03-14 13:20:00,129.71,129.79,129.46,129.66,46830.0,127.5882,127.6669,127.3423,127.5391,46830.0
2022-03-14 13:25:00,129.68,129.68,129.26,129.28,82191.0,127.5587,127.5587,127.1456,127.1653,82191.0
2022-03-14 13:30:00,129.28,129.44,129.04,129.17,100139.0,127.1653,127.3227,126.9292,127.0571,100139.0
2022-03-14 13:35:00,129.21,129.24,128.84,128.84,118750.0,127.0964,127.1259,126.7325,126.7325,118750.0
2022-03-14 13:40:00,128.87,129.15,128.83,129.13,83881.0,126.762,127.0374,126.7226,127.0177,83881.0
2022-03-14 13:45:00,129.14,129.31,128.94,129.02,68605.0,127.0276,127.1948,126.8308,126.9095,68605.0
2022-03-14 13:50:00,129.02,129.38,129.01,129.21,119701.0,126.9095,127.2636,126.8997,127.0964,119701.0
2022-03-14 13:55:00,129.19,129.35,129.03,129.05,67477.0,127.0767,127.2341,126.9194,126.939,67477.0
2022-03-14 14:00:00,129.04,129.09,128.91,129.01,46897.0,126.9292,126.9784,126.8013,126.8997,46897.0
2022-03-14 14:05:00,129.01,129.22,128.98,129.07,55255.0,126.8997,127.1063,126.8702,126.9587,55255.0
2022-03-14 14:10:00,129.1,129.2,128.92,128.94,113678.0,126.9882,127.0866,126.8112,126.8308,113678.0
2022-03-14 14:15:00,128.92,128.94,128.66,128.86,80979.0,126.8112,126.8308,126.5554,126.7521,80979.0
2022-03-14 14:20:00,128.88,129.01,128.58,128.63,99000.0,126.7718,126.8997,126.4767,126.5259,99000.0
2022-03-14 14:25:00,128.64,128.71,128.47,128.54,69129.0,126.5357,126.6046,126.3685,126.4374,69129.0
2022-03-14 14:30:00,128.53,128.79,128.5,128.79,51629.0,126.4275,126.6833,126.398,126.6833,51629.0
2022-03-14 14:35:00,128.8,128.92,128.69,128.78,70379.0,126.6931,126.8112,126.5849,126.6735,70379.0
2022-03-14 14:40:00,128.8,128.8,128.39,128.48,75564.0,126.6931,126.6931,126.2898,126.3784,75564.0
2022-03-14 14:45:00,128.48,128.58,128.38,128.46,62589.0,126.3784,126.4767,126.28,126.3587,62589.0
2022-03-14 14:50:00,128.46,128.82,128.39,128.8,89741.0,126.3587,126.7128,126.2898,126.6931,89741.0
2022-03-14 14:55:00,128.8,128.97,128.77,128.97,128379.0,126.6931,126.8603,126.6636,126.8603,128379.0
2022-03-14 15:00:00,128.94,129.25,128.91,129.17,118129.0,126.8308,127.1358,126.8013,127.0571,118129.0
2022-03-14 15:05:00,129.16,129.16,128.93,129.06,43576.0,127.0472,127.0472,126.821,126.9489,43576.0
2022-03-14 15:10:00,129.05,129.4,129.04,129.35,56823.0,126.939,127.2833,126.9292,127.2341,56823.0
2022-03-14 15:15:00,129.36,129.58,129.21,129.23,86570.0,127.244,127.4604,127.0964,127.1161,86570.0
2022-03-14 15:20:00,129.22,129.4,129.15,129.37,116333.0,127.1063,127.2833,127.0374,127.2538,116333.0
2022-03-14 15:25:00,129.36,129.37,129.03,129.06,72065.0,127.244,127.2538,126.9194,126.9489,72065.0
2022-03-14 15:30:00,129.05,129.05,128.71,128.79,87153.0,126.939,126.939,126.6046,126.6833,87153.0
2022-03-14 15:35:00,128.78,128.85,128.62,128.79,91982.0,126.6735,126.7423,126.5161,126.6833,91982.0
2022-03-14 15:40:00,128.77,128.96,128.64,128.86,98811.0,126.6636,126.8505,126.5357,126.7521,98811.0
2022-03-14 15:45:00,128.86,129.12,128.72,128.91,124037.0,126.7521,127.0079,126.6144,126.8013,124037.0
2022-03-14 15:50:00,128.91,128.95,128.73,128.83,178973.0,126.8013,126.8407,126.6243,126.7226,178973.0
2022-03-14 15:55:00,128.83,129.06,128.82,129.01,370929.0,126.7226,126.9489,126.7128,126.8997,370929.0
2022-03-15 09:30:00,129.74,131.51,129.51,130.81,220435.0,127.6178,129.3588,127.3915,128.6702,220435.0
2022-03-15 09:35:00,130.81,131.27,130.55,130.68,79480.0,128.6702,129.1227,128.4145,128.5424,79480.0
2022-03-15 09:40:00,130.66,130.93,129.9,129.92,132921.0,128.5227,128.7883,127.7751,127.7948,132921.0
2022-03-15 09:45:00,129.94,130.67,129.61,130.6,77091.0,127.8145,128.5325,127.4899,128.4637,77091.0
2022-03-15 09:50:00,130.65,131.43,130.48,131.29,52300.0,128.5129,129.2801,128.3456,129.1424,52300.0
2022-03-15 09:55:00,131.27,131.43,131.1,131.19,85757.0,129.1227,129.2801,128.9555,129.044,85757.0
2022-03-15 10:00:00,131.22,131.26,130.75,131.13,58995.0,129.0735,129.1129,128.6112,128.985,58995.0
2022-03-15 10:05:00,131.19,131.29,130.67,131.05,54961.0,129.044,129.1424,128.5325,128.9063,54961.0
2022-03-15 10:10:00,131.09,131.11,130.74,131.03,63261.0,128.9457,128.9653,128.6014,128.8867,63261.0
2022-03-15 10:15:00,131.0,131.73,130.95,131.44,117254.0,128.8571,129.5752,128.808,129.2899,117254.0
2022-03-15 10:20:00,131.44,132.01,131.43,131.96,64792.0,129.2899,129.8506,129.2801,129.8014,64792.0
2022-03-15 10:25:00,131.97,132.23,131.72,132.19,60684.0,129.8113,130.067,129.5654,130.0277,60684.0
2022-03-15 10:30:00,132.2,132.32,131.98,132.01,59785.0,130.0375,130.1555,129.8211,129.8506,59785.0
2022-03-15 10:35:00,132.03,132.55,131.95,132.31,64010.0,129.8703,130.3818,129.7916,130.1457,64010.0
2022-03-15 10:40:00,132.42,132.86,132.4,132.81,72108.0,130.2539,130.6867,130.2342,130.6375,72108.0
2022-03-15 10:45:00,132.85,133.05,132.65,133.02,99011.0,130.6769,130.8736,130.4802,130.8441,99011.0
2022-03-15 10:50:00,133.04,133.08,132.92,133.05,119154.0,130.8638,130.9031,130.7457,130.8736,119154.0
2022-03-15 10:55:00,133.05,133.17,132.56,132.72,97231.0,130.8736,130.9916,130.3916,130.549,97231.0
2022-03-15 11:00:00,132.76,132.92,132.63,132.87,103965.0,130.5884,130.7457,130.4605,130.6966,103965.0
2022-03-15 11:05:00,132.87,132.92,132.7,132.82,68805.0,130.6966,130.7457,130.5293,130.6474,68805.0
2022-03-15 11:10:00,132.83,132.96,132.61,132.8,58158.0,130.6572,130.7851,130.4408,130.6277,58158.0
2022-03-15 11:15:00,132.79,133.0,132.72,132.97,46786.0,130.6179,130.8244,130.549,130.7949,46786.0
2022-03-15 11:20:00,132.98,133.11,132.76,133.09,76369.0,130.8048,130.9326,130.5884,130.913,76369.0
2022-03-15 11:25:00,133.06,133.25,132.99,133.13,64339.0,130.8834,131.0703,130.8146,130.9523,64339.0
2022-03-15 11:30:00,133.13,133.31,133.03,133.2,53891.0,130.9523,131.1294,130.8539,131.0212,53891.0
2022-03-15 11:35:00,133.25,133.45,133.04,133.05,55110.0,131.0703,131.2671,130.8638,130.8736,55110.0
2022-03-15 11:40:00,133.07,133.32,132.92,133.08,44348.0,130.8933,131.1392,130.7457,130.9031,44348.0
2022-03-15 11:45:00,133.08,133.23,132.92,133.19,57885.0,130.9031,131.0507,130.7457,131.0113,57885.0
2022-03-15 11:50:00,133.2,133.25,132.85,132.87,84166.0,131.0212,131.0703,130.6769,130.6966,84166.0
2022-03-15 11:55:00,132.89,132.93,132.39,132.77,88396.0,130.7162,130.7556,130.2244,130.5982,88396.0
2022-03-15 12:00:00,132.77,132.88,132.43,132.84,66266.0,130.5982,130.7064,130.2638,130.667,66266.0
2022-03-15 12:05:00,132.82,133.25,132.75,133.23,70698.0,130.6474,131.0703,130.5785,131.0507,70698.0
2022-03-15 12:10:00,133.23,133.58,133.14,133.5,72024.0,131.0507,131.3949,130.9621,131.3162,72024.0
2022-03-15 12:15:00,133.5,133.59,133.31,133.49,69392.0,131.3162,131.4048,131.1294,131.3064,69392.0
2022-03-15 12:20:00,133.47,133.66,133.3,133.66,81940.0,131.2867,131.4736,131.1195,131.4736,81940.0
2022-03-15 12:25:00,133.67,133.76,133.5,133.67,71502.0,131.4835,131.572,131.3162,131.4835,71502.0
2022-03-15 12:30:00,133.68,133.84,133.61,133.77,55304.0,131.4933,131.6507,131.4244,131.5818,55304.0
2022-03-15 12:35:00,133.79,133.98,133.74,133.78,59044.0,131.6015,131.7884,131.5523,131.5917,59044.0
2022-03-15 12:40:00,133.8,133.8,133.34,133.35,50536.0,131.6113,131.6113,131.1589,131.1687,50536.0
2022-03-15 12:45:00,133.38,133.42,133.22,133.24,37909.0,131.1982,131.2376,131.0408,131.0605,37909.0
2022-03-15 12:50:00,133.22,133.24,133.0,133.18,39614.0,131.0408,131.0605,130.8244,131.0015,39614.0
2022-03-15 12:55:00,133.17,133.39,133.15,133.33,39877.0,130.9916,131.208,130.972,131.149,39877.0
2022-03-15 13:00:00,133.33,133.68,133.32,133.63,43427.0,131.149,131.4933,131.1392,131.4441,43427.0
2022-03-15 13:05:00,133.6,133.65,133.39,133.42,45503.0,131.4146,131.4638,131.208,131.2376,45503.0
2022-03-15 13:10:00,133.39,133.39,133.04,133.09,43565.0,131.208,131.208,130.8638,130.913,43565.0
2022-03-15 13:15:00,133.09,133.26,132.99,133.07,33562.0,130.913,131.0802,130.8146,130.8933,33562.0
2022-03-15 13:20:00,133.1,133.34,133.05,133.33,41766.0,130.9228,131.1589,130.8736,131.149,41766.0
2022-03-15 13:25:00,133.31,133.42,133.02,133.05,32344.0,131.1294,131.2376,130.8441,130.8736,32344.0
2022-03-15 13:30:00,133.04,133.24,133.0,133.21,42347.0,130.8638,131.0605,130.8244,131.031,42347.0
2022-03-15 13:35:00,133.22,133.41,133.09,133.13,32405.0,131.0408,131.2277,130.913,130.9523,32405.0
2022-03-15 13:40:00,133.15,133.19,133.0,133.12,47975.0,130.972,131.0113,130.8244,130.9425,47975.0
2022-03-15 13:45:00,133.11,133.2,133.01,133.06,22701.0,130.9326,131.0212,130.8343,130.8834,22701.0
2022-03-15 13:50:00,133.11,133.22,133.1,133.11,26351.0,130.9326,131.0408,130.9228,130.9326,26351.0
2022-03-15 13:55:00,133.12,133.34,133.11,133.23,35385.0,130.9425,131.1589,130.9326,131.0507,35385.0
2022-03-15 14:00:00,133.2,133.32,132.98,133.0,46941.0,131.0212,131.1392,130.8048,130.8244,46941.0
2022-03-15 14:05:00,133.05,133.14,132.92,133.0,48309.0,130.8736,130.9621,130.7457,130.8244,48309.0
2022-03-15 14:10:00,133.0,133.08,132.91,132.93,43283.0,130.8244,130.9031,130.7359,130.7556,43283.0
2022-03-15 14:15:00,132.93,133.03,132.61,132.73,64012.0,130.7556,130.8539,130.4408,130.5588,64012.0
2022-03-15 14:20:00,132.72,132.84,132.66,132.7,57501.0,130.549,130.667,130.49,130.5293,57501.0
2022-03-15 14:25:00,132.75,133.01,132.71,132.95,27883.0,130.5785,130.8343,130.5392,130.7752,27883.0
2022-03-15 14:30:00,132.95,133.31,132.83,133.23,44536.0,130.7752,131.1294,130.6572,131.0507,44536.0
2022-03-15 14:35:00,133.23,133.28,133.07,133.11,40992.0,131.0507,131.0998,130.8933,130.9326,40992.0
2022-03-15 14:40:00,133.12,133.45,133.12,133.42,36166.0,130.9425,131.2671,130.9425,131.2376,36166.0
2022-03-15 14:45:00,133.44,133.73,133.41,133.73,32451.0,131.2572,131.5425,131.2277,131.5425,32451.0
2022-03-15 14:50:00,133.74,133.86,133.66,133.71,59570.0,131.5523,131.6704,131.4736,131.5228,59570.0
2022-03-15 14:55:00,133.72,133.88,133.64,133.82,48891.0,131.5326,131.69,131.454,131.631,48891.0
2022-03-15 15:00:00,133.77,133.87,133.59,133.59,48352.0,131.5818,131.6802,131.4048,131.4048,48352.0
2022-03-15 15:05:00,133.58,133.86,133.54,133.81,58988.0,131.3949,131.6704,131.3556,131.6212,58988.0
2022-03-15 15:10:00,133.85,134.09,133.78,133.94,81939.0,131.6605,131.8966,131.5917,131.7491,81939.0
2022-03-15 15:15:00,133.96,134.26,133.92,134.24,97451.0,131.7687,132.0638,131.7294,132.0441,97451.0
2022-03-15 15:20:00,134.24,134.44,134.16,134.33,79994.0,132.0441,132.2409,131.9655,132.1327,79994.0
2022-03-15 15:25:00,134.34,134.38,134.2,134.29,50592.0,132.1425,132.1819,132.0048,132.0933,50592.0
2022-03-15 15:30:00,134.29,134.56,134.26,134.29,80517.0,132.0933,132.3589,132.0638,132.0933,80517.0
2022-03-15 15:35:00,134.29,134.44,134.23,134.31,69784.0,132.0933,132.2409,132.0343,132.113,69784.0
2022-03-15 15:40:00,134.32,134.37,134.1,134.26,80985.0,132.1228,132.172,131.9064,132.0638,80985.0
2022-03-15 15:45:00,134.29,134.34,133.93,134.14,111377.0,132.0933,132.1425,131.7392,131.9458,111377.0
2022-03-15 15:50:00,134.11,134.37,134.09,134.18,165227.0,131.9163,132.172,131.8966,131.9851,165227.0
2022-03-15 15:55:00,134.19,134.25,134.04,134.25,332997.0,131.995,132.054,131.8474,132.054,332997.0
2022-03-16 09:30:00,135.65,136.13,134.94,135.55,359579.0,133.4311,133.9032,132.7327,133.3327,359579.0
2022-03-16 09:35:00,135.5,136.14,135.42,136.05,97753.0,133.2835,133.9131,133.2048,133.8245,97753.0
2022-03-16 09:40:00,136.14,136.69,135.71,136.62,147661.0,133.9131,134.4541,133.4901,134.3852,147661.0
2022-03-16 09:45:00,136.59,136.97,136.4,136.89,186463.0,134.3557,134.7295,134.1688,134.6508,186463.0
2022-03-16 09:50:00,136.89,136.91,136.42,136.55,152172.0,134.6508,134.6705,134.1885,134.3164,152172.0
2022-03-16 09:55:00,136.56,136.78,136.2,136.43,148202.0,134.3262,134.5426,133.9721,134.1983,148202.0
2022-03-16 10:00:00,136.44,137.17,136.42,136.78,148334.0,134.2082,134.9262,134.1885,134.5426,148334.0
2022-03-16 10:05:00,136.75,136.82,136.31,136.41,71672.0,134.5131,134.5819,134.0803,134.1786,71672.0
2022-03-16 10:10:00,136.37,136.8,136.2,136.76,126558.0,134.1393,134.5623,133.9721,134.5229,126558.0
2022-03-16 10:15:00,136.73,138.17,136.73,138.0,202257.0,134.4934,135.9099,134.4934,135.7426,202257.0
2022-03-16 10:20:00,137.99,138.45,137.95,138.26,163916.0,135.7328,136.1853,135.6935,135.9984,163916.0
2022-03-16 10:25:00,138.3,138.8,138.23,138.65,111250.0,136.0377,136.5296,135.9689,136.382,111250.0
2022-03-16 10:30:00,138.74,138.98,138.69,138.81,118718.0,136.4705,136.7066,136.4214,136.5394,118718.0
2022-03-16 10:35:00,138.83,138.83,138.37,138.61,133216.0,136.5591,136.5591,136.1066,136.3427,133216.0
2022-03-16 10:40:00,138.64,138.7,137.86,138.08,247270.0,136.3722,136.4312,135.6049,135.8213,247270.0
2022-03-16 10:45:00,138.04,138.12,137.68,137.86,49695.0,135.782,135.8607,135.4279,135.6049,49695.0
2022-03-16 10:50:00,137.8,138.14,137.78,137.9,55596.0,135.5459,135.8803,135.5262,135.6443,55596.0
2022-03-16 10:55:00,137.92,138.43,137.82,138.39,82760.0,135.6639,136.1656,135.5656,136.1263,82760.0
2022-03-16 11:00:00,138.36,138.54,138.17,138.53,78074.0,136.0967,136.2738,135.9099,136.264,78074.0
2022-03-16 11:05:00,138.52,138.76,138.19,138.24,123103.0,136.2541,136.4902,135.9295,135.9787,123103.0
2022-03-16 11:10:00,138.36,138.46,138.16,138.17,42727.0,136.0967,136.1951,135.9,135.9099,42727.0
2022-03-16 11:15:00,138.18,138.46,138.1,138.32,36513.0,135.9197,136.1951,135.841,136.0574,36513.0
2022-03-16 11:20:00,138.37,138.45,138.13,138.23,49515.0,136.1066,136.1853,135.8705,135.9689,49515.0
2022-03-16 11:25:00,138.24,138.35,138.07,138.14,29013.0,135.9787,136.0869,135.8115,135.8803,29013.0
2022-03-16 11:30:00,138.15,138.35,138.15,138.24,33815.0,135.8902,136.0869,135.8902,135.9787,33815.0
2022-03-16 11:35:00,138.24,138.28,137.91,137.97,49428.0,135.9787,136.0181,135.6541,135.7131,49428.0
2022-03-16 11:40:00,138.0,138.23,137.76,138.17,39678.0,135.7426,135.9689,135.5066,135.9099,39678.0
2022-03-16 11:45:00,138.17,138.25,138.07,138.07,37677.0,135.9099,135.9885,135.8115,135.8115,37677.0
2022-03-16 11:50:00,138.07,138.33,137.91,138.24,92207.0,135.8115,136.0672,135.6541,135.9787,92207.0
2022-03-16 11:55:00,138.24,138.28,138.11,138.18,41146.0,135.9787,136.0181,135.8508,135.9197,41146.0
2022-03-16 12:00:00,138.17,138.47,138.03,138.28,54775.0,135.9099,136.2049,135.7721,136.0181,54775.0
2022-03-16 12:05:00,138.28,138.38,138.13,138.17,48034.0,136.0181,136.1164,135.8705,135.9099,48034.0
2022-03-16 12:10:00,138.17,138.31,138.02,138.04,50584.0,135.9099,136.0476,135.7623,135.782,50584.0
2022-03-16 12:15:00,138.05,138.14,137.9,137.97,46417.0,135.7918,135.8803,135.6443,135.7131,46417.0
2022-03-16 12:20:00,137.95,137.99,137.75,137.83,63978.0,135.6935,135.7328,135.4967,135.5754,63978.0
2022-03-16 12:25:00,137.73,137.85,137.59,137.76,56542.0,135.4771,135.5951,135.3393,135.5066,56542.0
2022-03-16 12:30:00,137.76,137.87,137.58,137.67,66783.0,135.5066,135.6148,135.3295,135.418,66783.0
2022-03-16 12:35:00,137.67,137.72,137.51,137.53,25667.0,135.418,135.4672,135.2607,135.2803,25667.0
2022-03-16 12:40:00,137.5,137.85,137.43,137.77,48426.0,135.2508,135.5951,135.182,135.5164,48426.0
2022-03-16 12:45:00,137.73,137.74,137.16,137.25,51836.0,135.4771,135.4869,134.9164,135.0049,51836.0
2022-03-16 12:50:00,137.29,137.45,137.07,137.24,47296.0,135.0443,135.2016,134.8279,134.9951,47296.0
2022-03-16 12:55:00,137.24,137.3,137.15,137.23,19648.0,134.9951,135.0541,134.9065,134.9852,19648.0
2022-03-16 13:00:00,137.24,137.65,137.22,137.3,35204.0,134.9951,135.3984,134.9754,135.0541,35204.0
2022-03-16 13:05:00,137.26,137.34,136.96,137.01,78230.0,135.0147,135.0934,134.7196,134.7688,78230.0
2022-03-16 13:10:00,136.98,137.01,136.81,137.0,35946.0,134.7393,134.7688,134.5721,134.759,35946.0
2022-03-16 13:15:00,136.97,137.06,136.83,136.94,18618.0,134.7295,134.818,134.5918,134.7,18618.0
2022-03-16 13:20:00,136.94,137.08,136.82,137.03,22688.0,134.7,134.8377,134.5819,134.7885,22688.0
2022-03-16 13:25:00,137.05,137.13,136.91,137.07,30672.0,134.8082,134.8869,134.6705,134.8279,30672.0
2022-03-16 13:30:00,137.07,137.33,137.07,137.19,25603.0,134.8279,135.0836,134.8279,134.9459,25603.0
2022-03-16 13:35:00,137.17,137.33,137.08,137.12,22603.0,134.9262,135.0836,134.8377,134.877,22603.0
2022-03-16 13:40:00,137.11,137.17,136.9,137.17,25713.0,134.8672,134.9262,134.6606,134.9262,25713.0
2022-03-16 13:45:00,137.13,137.26,137.09,137.23,28958.0,134.8869,135.0147,134.8475,134.9852,28958.0
2022-03-16 13:50:00,137.24,137.34,137.11,137.28,27610.0,134.9951,135.0934,134.8672,135.0344,27610.0
2022-03-16 13:55:00,137.27,137.45,137.23,137.39,43063.0,135.0246,135.2016,134.9852,135.1426,43063.0
2022-03-16 14:00:00,137.26,137.31,136.3,136.47,53373.0,135.0147,135.0639,134.0704,134.2377,53373.0
2022-03-16 14:05:00,136.49,136.59,135.91,135.91,62345.0,134.2573,134.3557,133.6868,133.6868,62345.0
2022-03-16 14:10:00,135.88,136.17,135.8,136.0,84815.0,133.6573,133.9426,133.5786,133.7754,84815.0
2022-03-16 14:15:00,135.99,136.98,135.91,136.98,118990.0,133.7655,134.7393,133.6868,134.7393,118990.0
2022-03-16 14:20:00,136.92,136.96,135.93,135.95,57014.0,134.6803,134.7196,133.7065,133.7262,57014.0
2022-03-16 14:25:00,135.95,136.34,135.88,135.91,31870.0,133.7262,134.1098,133.6573,133.6868,31870.0
2022-03-16 14:30:00,135.88,135.9,135.36,135.65,65439.0,133.6573,133.677,133.1458,133.4311,65439.0
2022-03-16 14:35:00,135.6,136.21,135.4,136.21,70995.0,133.3819,133.9819,133.1852,133.9819,70995.0
2022-03-16 14:40:00,136.24,136.84,136.07,136.63,55339.0,134.0114,134.6016,133.8442,134.395,55339.0
2022-03-16 14:45:00,136.63,136.94,136.43,136.78,64783.0,134.395,134.7,134.1983,134.5426,64783.0
2022-03-16 14:50:00,136.74,137.16,136.59,137.1,103327.0,134.5032,134.9164,134.3557,134.8574,103327.0
2022-03-16 14:55:00,137.06,137.43,136.85,136.86,69825.0,134.818,135.182,134.6114,134.6213,69825.0
2022-03-16 15:00:00,136.89,137.11,136.57,136.95,41085.0,134.6508,134.8672,134.336,134.7098,41085.0
2022-03-16 15:05:00,136.99,137.25,136.75,136.99,57736.0,134.7492,135.0049,134.5131,134.7492,57736.0
2022-03-16 15:10:00,136.93,137.19,136.82,137.12,43009.0,134.6901,134.9459,134.5819,134.877,43009.0
2022-03-16 15:15:00,137.1,137.47,136.87,137.45,83243.0,134.8574,135.2213,134.6311,135.2016,83243.0
2022-03-16 15:20:00,137.44,137.7,137.35,137.55,69560.0,135.1918,135.4475,135.1033,135.3,69560.0
2022-03-16 15:25:00,137.57,137.66,137.37,137.45,69476.0,135.3197,135.4082,135.1229,135.2016,69476.0
2022-03-16 15:30:00,137.44,137.48,137.06,137.19,70361.0,135.1918,135.2311,134.818,134.9459,70361.0
2022-03-16 15:35:00,137.16,137.42,137.07,137.36,47997.0,134.9164,135.1721,134.8279,135.1131,47997.0
2022-03-16 15:40:00,137.35,137.57,137.32,137.38,85646.0,135.1033,135.3197,135.0738,135.1328,85646.0
2022-03-16 15:45:00,137.37,137.84,137.29,137.81,106889.0,135.1229,135.5853,135.0443,135.5557,106889.0
2022-03-16 15:50:00,137.83,138.0,137.71,137.8,189951.0,135.5754,135.7426,135.4574,135.5459,189951.0
2022-03-16 15:55:00,137.79,138.21,137.73,138.14,378155.0,135.5361,135.9492,135.4771,135.8803,378155.0
2022-03-17 09:30:00,137.44,137.5,136.56,137.18,178611.0,135.1918,135.2508,134.3262,134.9361,178611.0
2022-03-17 09:35:00,137.22,137.77,136.85,137.68,65319.0,134.9754,135.5164,134.6114,135.4279,65319.0
2022-03-17 09:40:00,137.78,137.8,137.14,137.31,39842.0,135.5262,135.5459,134.8967,135.0639,39842.0
2022-03-17 09:45:00,137.31,137.99,137.28,137.53,45319.0,135.0639,135.7328,135.0344,135.2803,45319.0
2022-03-17 09:50:00,137.5,138.0,137.44,137.73,82823.0,135.2508,135.7426,135.1918,135.4771,82823.0
2022-03-17 09:55:00,137.74,138.31,137.73,138.31,97064.0,135.4869,136.0476,135.4771,136.0476,97064.0
2022-03-17 10:00:00,138.3,138.46,138.15,138.37,58506.0,136.0377,136.1951,135.8902,136.1066,58506.0
2022-03-17 10:05:00,138.37,138.68,138.14,138.37,61968.0,136.1066,136.4115,135.8803,136.1066,61968.0
2022-03-17 10:10:00,138.38,138.59,137.97,138.02,40849.0,136.1164,136.323,135.7131,135.7623,40849.0
2022-03-17 10:15:00,138.08,138.14,137.83,137.88,31473.0,135.8213,135.8803,135.5754,135.6246,31473.0
2022-03-17 10:20:00,137.99,138.39,137.97,138.28,37888.0,135.7328,136.1263,135.7131,136.0181,37888.0
2022-03-17 10:25:00,138.28,138.38,138.11,138.33,36272.0,136.0181,136.1164,135.8508,136.0672,36272.0
2022-03-17 10:30:00,138.33,138.42,137.85,138.04,46397.0,136.0672,136.1558,135.5951,135.782,46397.0
2022-03-17 10:35:00,138.03,138.08,137.69,137.96,54076.0,135.7721,135.8213,135.4377,135.7033,54076.0
2022-03-17 10:40:00,137.99,138.06,137.46,137.63,66357.0,135.7328,135.8017,135.2115,135.3787,66357.0
2022-03-17 10:45:00,137.65,137.76,137.13,137.58,46415.0,135.3984,135.5066,134.8869,135.3295,46415.0
2022-03-17 10:50:00,137.54,137.6,136.97,137.0,50957.0,135.2902,135.3492,134.7295,134.759,50957.0
2022-03-17 10:55:00,136.96,137.22,136.94,137.14,51629.0,134.7196,134.9754,134.7,134.8967,51629.0
2022-03-17 11:00:00,137.14,137.24,136.94,137.06,32388.0,134.8967,134.9951,134.7,134.818,32388.0
2022-03-17 11:05:00,137.05,137.53,137.01,137.49,46832.0,134.8082,135.2803,134.7688,135.241,46832.0
2022-03-17 11:10:00,137.48,137.54,137.12,137.12,35750.0,135.2311,135.2902,134.877,134.877,35750.0
2022-03-17 11:15:00,137.1,137.42,137.08,137.38,31079.0,134.8574,135.1721,134.8377,135.1328,31079.0
2022-03-17 11:20:00,137.31,137.67,137.27,137.66,41224.0,135.0639,135.418,135.0246,135.4082,41224.0
2022-03-17 11:25:00,137.66,137.68,137.41,137.58,23982.0,135.4082,135.4279,135.1623,135.3295,23982.0
2022-03-17 11:30:00,137.57,137.73,137.43,137.69,25558.0,135.3197,135.4771,135.182,135.4377,25558.0
2022-03-17 11:35:00,137.72,137.85,137.6,137.78,41748.0,135.4672,135.5951,135.3492,135.5262,41748.0
2022-03-17 11:40:00,137.76,137.85,137.71,137.72,30179.0,135.5066,135.5951,135.4574,135.4672,30179.0
2022-03-17 11:45:00,137.74,137.76,137.33,137.34,34818.0,135.4869,135.5066,135.0836,135.0934,34818.0
2022-03-17 11:50:00,137.33,137.7,137.15,137.69,34471.0,135.0836,135.4475,134.9065,135.4377,34471.0
2022-03-17 11:55:00,137.67,137.93,137.67,137.8,40270.0,135.418,135.6738,135.418,135.5459,40270.0
2022-03-17 12:00:00,137.84,137.88,137.76,137.85,17548.0,135.5853,135.6246,135.5066,135.5951,17548.0
2022-03-17 12:05:00,137.87,138.06,137.87,138.03,24173.0,135.6148,135.8017,135.6148,135.7721,24173.0
2022-03-17 12:10:00,138.02,138.04,137.84,137.9,15392.0,135.7623,135.782,135.5853,135.6443,15392.0
2022-03-17 12:15:00,137.92,137.94,137.65,137.8,19422.0,135.6639,135.6836,135.3984,135.5459,19422.0
2022-03-17 12:20:00,137.82,138.23,137.81,138.19,37625.0,135.5656,135.9689,135.5557,135.9295,37625.0
2022-03-17 12:25:00,138.21,138.35,138.18,138.32,33412.0,135.9492,136.0869,135.9197,136.0574,33412.0
2022-03-17 12:30:00,138.31,138.47,138.22,138.41,42672.0,136.0476,136.2049,135.959,136.1459,42672.0
2022-03-17 12:35:00,138.38,138.45,138.24,138.32,35979.0,136.1164,136.1853,135.9787,136.0574,35979.0
2022-03-17 12:40:00,138.31,138.43,138.25,138.39,17738.0,136.0476,136.1656,135.9885,136.1263,17738.0
2022-03-17 12:45:00,138.36,138.43,138.3,138.32,38978.0,136.0967,136.1656,136.0377,136.0574,38978.0
2022-03-17 12:50:00,138.33,138.5,138.31,138.4,17716.0,136.0672,136.2345,136.0476,136.1361,17716.0
2022-03-17 12:55:00,138.39,138.57,138.39,138.49,16315.0,136.1263,136.3033,136.1263,136.2246,16315.0
2022-03-17 13:00:00,138.47,138.53,138.29,138.39,19843.0,136.2049,136.264,136.0279,136.1263,19843.0
2022-03-17 13:05:00,138.41,138.44,138.12,138.12,24219.0,136.1459,136.1754,135.8607,135.8607,24219.0
2022-03-17 13:10:00,138.12,138.2,137.92,137.98,38044.0,135.8607,135.9394,135.6639,135.723,38044.0
2022-03-17 13:15:00,137.99,138.17,137.92,138.16,34942.0,135.7328,135.9099,135.6639,135.9,34942.0
2022-03-17 13:20:00,138.16,138.28,138.08,138.22,35946.0,135.9,136.0181,135.8213,135.959,35946.0
2022-03-17 13:25:00,138.23,138.38,138.18,138.31,40481.0,135.9689,136.1164,135.9197,136.0476,40481.0
2022-03-17 13:30:00,138.32,138.33,138.18,138.19,25625.0,136.0574,136.0672,135.9197,135.9295,25625.0
2022-03-17 13:35:00,138.18,138.35,138.07,138.17,34222.0,135.9197,136.0869,135.8115,135.9099,34222.0
2022-03-17 13:40:00,138.19,138.46,138.17,138.4,36364.0,135.9295,136.1951,135.9099,136.1361,36364.0
2022-03-17 13:45:00,138.42,138.53,138.41,138.51,30310.0,136.1558,136.264,136.1459,136.2443,30310.0
2022-03-17 13:50:00,138.51,138.62,138.41,138.47,32742.0,136.2443,136.3525,136.1459,136.2049,32742.0
2022-03-17 13:55:00,138.46,138.54,138.41,138.43,20831.0,136.1951,136.2738,136.1459,136.1656,20831.0
2022-03-17 14:00:00,138.45,138.49,138.32,138.48,24031.0,136.1853,136.2246,136.0574,136.2148,24031.0
2022-03-17 14:05:00,138.47,138.6,138.45,138.56,19893.0,136.2049,136.3328,136.1853,136.2935,19893.0
2022-03-17 14:10:00,138.53,138.57,138.27,138.4,25795.0,136.264,136.3033,136.0082,136.1361,25795.0
2022-03-17 14:15:00,138.41,138.59,138.39,138.55,33655.0,136.1459,136.323,136.1263,136.2836,33655.0
2022-03-17 14:20:00,138.56,138.68,138.44,138.51,31037.0,136.2935,136.4115,136.1754,136.2443,31037.0
2022-03-17 14:25:00,138.52,138.6,138.4,138.49,30730.0,136.2541,136.3328,136.1361,136.2246,30730.0
2022-03-17 14:30:00,138.53,138.72,138.53,138.65,56443.0,136.264,136.4509,136.264,136.382,56443.0
2022-03-17 14:35:00,138.64,138.73,138.46,138.54,54886.0,136.3722,136.4607,136.1951,136.2738,54886.0
2022-03-17 14:40:00,138.53,138.67,138.45,138.66,32864.0,136.264,136.4017,136.1853,136.3918,32864.0
2022-03-17 14:45:00,138.66,138.9,138.57,138.88,29411.0,136.3918,136.6279,136.3033,136.6082,29411.0
2022-03-17 14:50:00,138.88,138.9,138.63,138.65,39257.0,136.6082,136.6279,136.3623,136.382,39257.0
2022-03-17 14:55:00,138.67,138.72,138.55,138.71,33512.0,136.4017,136.4509,136.2836,136.441,33512.0
2022-03-17 15:00:00,138.69,138.88,138.59,138.87,56174.0,136.4214,136.6082,136.323,136.5984,56174.0
2022-03-17 15:05:00,138.85,138.88,138.7,138.75,37209.0,136.5787,136.6082,136.4312,136.4804,37209.0
2022-03-17 15:10:00,138.79,138.81,138.37,138.46,59334.0,136.5197,136.5394,136.1066,136.1951,59334.0
2022-03-17 15:15:00,138.45,138.55,138.32,138.53,31673.0,136.1853,136.2836,136.0574,136.264,31673.0
2022-03-17 15:20:00,138.55,138.55,138.31,138.37,27909.0,136.2836,136.2836,136.0476,136.1066,27909.0
2022-03-17 15:25:00,138.37,138.68,138.37,138.61,41048.0,136.1066,136.4115,136.1066,136.3427,41048.0
2022-03-17 15:30:00,138.62,138.75,138.56,138.74,42258.0,136.3525,136.4804,136.2935,136.4705,42258.0
2022-03-17 15:35:00,138.76,138.87,138.71,138.75,45340.0,136.4902,136.5984,136.441,136.4804,45340.0
2022-03-17 15:40:00,138.77,139.25,138.77,139.25,122818.0,136.5,136.9722,136.5,136.9722,122818.0
2022-03-17 15:45:00,139.23,139.39,139.17,139.27,98760.0,136.9525,137.1099,136.8935,136.9919,98760.0
2022-03-17 15:50:00,139.26,139.29,138.91,139.08,136355.0,136.982,137.0115,136.6378,136.805,136355.0
2022-03-17 15:55:00,139.07,139.47,138.95,139.44,476085.0,136.7951,137.1886,136.6771,137.1591,476085.0
2022-03-18 09:30:00,139.55,139.9,138.3,138.66,1353430.0,137.2673,137.6116,136.0377,136.3918,1353430.0
2022-03-18 09:35:00,138.68,139.7,138.67,139.09,54391.0,136.4115,137.4148,136.4017,136.8148,54391.0
2022-03-18 09:40:00,139.06,139.36,138.91,139.17,46577.0,136.7853,137.0804,136.6378,136.8935,46577.0
2022-03-18 09:45:00,139.15,139.37,139.0,139.24,39920.0,136.8738,137.0902,136.7263,136.9624,39920.0
2022-03-18 09:50:00,139.17,139.4,138.93,139.17,49707.0,136.8935,137.1197,136.6574,136.8935,49707.0
2022-03-18 09:55:00,139.18,139.43,139.13,139.41,50919.0,136.9033,137.1492,136.8542,137.1296,50919.0
2022-03-18 10:00:00,139.41,139.78,139.24,139.64,48519.0,137.1296,137.4935,136.9624,137.3558,48519.0
2022-03-18 10:05:00,139.6,139.8,139.6,139.73,48696.0,137.3165,137.5132,137.3165,137.4443,48696.0
2022-03-18 10:10:00,139.73,140.3,139.69,140.13,85407.0,137.4443,138.005,137.405,137.8378,85407.0
2022-03-18 10:15:00,140.12,140.17,139.76,139.87,48036.0,137.828,137.8771,137.4738,137.582,48036.0
2022-03-18 10:20:00,139.84,140.0,139.75,139.91,37431.0,137.5525,137.7099,137.464,137.6214,37431.0
2022-03-18 10:25:00,139.92,139.99,139.72,139.78,52631.0,137.6312,137.7001,137.4345,137.4935,52631.0
2022-03-18 10:30:00,139.77,139.94,139.61,139.66,60715.0,137.4837,137.6509,137.3263,137.3755,60715.0
2022-03-18 10:35:00,139.62,139.73,139.36,139.38,43668.0,137.3361,137.4443,137.0804,137.1001,43668.0
2022-03-18 10:40:00,139.39,139.74,139.2,139.59,30882.0,137.1099,137.4542,136.923,137.3066,30882.0
2022-03-18 10:45:00,139.57,139.82,139.57,139.59,55684.0,137.287,137.5329,137.287,137.3066,55684.0
2022-03-18 10:50:00,139.59,139.61,139.35,139.59,24554.0,137.3066,137.3263,137.0706,137.3066,24554.0
2022-03-18 10:55:00,139.57,139.78,139.51,139.73,25148.0,137.287,137.4935,137.2279,137.4443,25148.0
2022-03-18 11:00:00,139.71,140.03,139.67,140.0,35798.0,137.4247,137.7394,137.3853,137.7099,35798.0
2022-03-18 11:05:00,140.01,140.12,139.92,140.02,32498.0,137.7198,137.828,137.6312,137.7296,32498.0
2022-03-18 11:10:00,140.01,140.12,139.87,139.92,36056.0,137.7198,137.828,137.582,137.6312,36056.0
2022-03-18 11:15:00,139.92,139.96,139.72,139.96,34777.0,137.6312,137.6706,137.4345,137.6706,34777.0
2022-03-18 11:20:00,139.95,139.95,139.61,139.7,43160.0,137.6607,137.6607,137.3263,137.4148,43160.0
2022-03-18 11:25:00,139.76,139.89,139.53,139.85,30256.0,137.4738,137.6017,137.2476,137.5624,30256.0
2022-03-18 11:30:00,139.86,140.09,139.85,140.01,63327.0,137.5722,137.7985,137.5624,137.7198,63327.0
2022-03-18 11:35:00,140.04,140.25,139.97,140.04,66128.0,137.7493,137.9558,137.6804,137.7493,66128.0
2022-03-18 11:40:00,140.05,140.05,139.85,139.86,26727.0,137.7591,137.7591,137.5624,137.5722,26727.0
2022-03-18 11:45:00,139.86,140.11,139.67,139.71,48860.0,137.5722,137.8181,137.3853,137.4247,48860.0
2022-03-18 11:50:00,139.72,139.95,139.54,139.61,40508.0,137.4345,137.6607,137.2574,137.3263,40508.0
2022-03-18 11:55:00,139.6,139.97,139.6,139.9,27313.0,137.3165,137.6804,137.3165,137.6116,27313.0
2022-03-18 12:00:00,139.86,139.98,139.77,139.96,28647.0,137.5722,137.6902,137.4837,137.6706,28647.0
2022-03-18 12:05:00,140.0,140.08,139.93,139.99,60688.0,137.7099,137.7886,137.6411,137.7001,60688.0
2022-03-18 12:10:00,140.0,140.14,139.93,140.04,60905.0,137.7099,137.8476,137.6411,137.7493,60905.0
2022-03-18 12:15:00,140.04,140.25,140.03,140.22,53262.0,137.7493,137.9558,137.7394,137.9263,53262.0
2022-03-18 12:20:00,140.22,140.32,140.1,140.28,50200.0,137.9263,138.0247,137.8083,137.9853,50200.0
2022-03-18 12:25:00,140.27,140.38,140.23,140.34,50987.0,137.9755,138.0837,137.9362,138.0444,50987.0
2022-03-18 12:30:00,140.35,140.48,140.32,140.39,36938.0,138.0542,138.1821,138.0247,138.0935,36938.0
2022-03-18 12:35:00,140.35,140.55,140.33,140.47,54541.0,138.0542,138.2509,138.0345,138.1722,54541.0
2022-03-18 12:40:00,140.5,140.62,140.36,140.46,43747.0,138.2017,138.3198,138.064,138.1624,43747.0
2022-03-18 12:45:00,140.45,140.49,140.26,140.34,29568.0,138.1526,138.1919,137.9657,138.0444,29568.0
2022-03-18 12:50:00,140.33,140.42,140.31,140.33,28024.0,138.0345,138.1231,138.0149,138.0345,28024.0
2022-03-18 12:55:00,140.35,140.39,140.24,140.25,23084.0,138.0542,138.0935,137.946,137.9558,23084.0
2022-03-18 13:00:00,140.26,140.37,140.06,140.16,38855.0,137.9657,138.0739,137.7689,137.8673,38855.0
2022-03-18 13:05:00,140.14,140.3,140.05,140.22,33210.0,137.8476,138.005,137.7591,137.9263,33210.0
2022-03-18 13:10:00,140.22,140.55,140.13,140.34,154328.0,137.9263,138.2509,137.8378,138.0444,154328.0
2022-03-18 13:15:00,140.37,140.55,140.33,140.4,26315.0,138.0739,138.2509,138.0345,138.1034,26315.0
2022-03-18 13:20:00,140.41,140.66,140.36,140.64,32997.0,138.1132,138.3591,138.064,138.3395,32997.0
2022-03-18 13:25:00,140.63,140.73,140.56,140.68,33112.0,138.3296,138.428,138.2608,138.3788,33112.0
2022-03-18 13:30:00,140.7,140.71,140.55,140.59,36664.0,138.3985,138.4083,138.2509,138.2903,36664.0
2022-03-18 13:35:00,140.56,140.68,140.55,140.58,18527.0,138.2608,138.3788,138.2509,138.2804,18527.0
2022-03-18 13:40:00,140.55,140.57,140.47,140.5,30129.0,138.2509,138.2706,138.1722,138.2017,30129.0
2022-03-18 13:45:00,140.48,140.54,140.44,140.49,30303.0,138.1821,138.2411,138.1427,138.1919,30303.0
2022-03-18 13:50:00,140.49,140.5,140.41,140.47,30882.0,138.1919,138.2017,138.1132,138.1722,30882.0
2022-03-18 13:55:00,140.48,140.55,140.25,140.36,74594.0,138.1821,138.2509,137.9558,138.064,74594.0
2022-03-18 14:00:00,140.39,140.41,140.23,140.25,20349.0,138.0935,138.1132,137.9362,137.9558,20349.0
2022-03-18 14:05:00,140.26,140.26,140.13,140.15,51405.0,137.9657,137.9657,137.8378,137.8575,51405.0
2022-03-18 14:10:00,140.13,140.26,140.07,140.22,31570.0,137.8378,137.9657,137.7788,137.9263,31570.0
2022-03-18 14:15:00,140.24,140.39,140.23,140.3,29464.0,137.946,138.0935,137.9362,138.005,29464.0
2022-03-18 14:20:00,140.28,140.29,140.19,140.19,33626.0,137.9853,137.9952,137.8968,137.8968,33626.0
2022-03-18 14:25:00,140.21,140.21,139.96,140.15,64804.0,137.9165,137.9165,137.6706,137.8575,64804.0
2022-03-18 14:30:00,140.14,140.16,139.67,140.02,71447.0,137.8476,137.8673,137.3853,137.7296,71447.0
2022-03-18 14:35:00,140.04,140.22,140.04,140.12,36471.0,137.7493,137.9263,137.7493,137.828,36471.0
2022-03-18 14:40:00,140.13,140.16,139.86,139.95,32034.0,137.8378,137.8673,137.5722,137.6607,32034.0
2022-03-18 14:45:00,139.94,140.06,139.91,139.95,41014.0,137.6509,137.7689,137.6214,137.6607,41014.0
2022-03-18 14:50:00,139.94,140.02,139.91,139.96,32840.0,137.6509,137.7296,137.6214,137.6706,32840.0
2022-03-18 14:55:00,139.95,140.08,139.89,140.05,33090.0,137.6607,137.7886,137.6017,137.7591,33090.0
2022-03-18 15:00:00,140.05,140.24,140.0,140.21,34678.0,137.7591,137.946,137.7099,137.9165,34678.0
2022-03-18 15:05:00,140.16,140.16,139.99,140.07,51499.0,137.8673,137.8673,137.7001,137.7788,51499.0
2022-03-18 15:10:00,140.08,140.15,139.98,140.0,69579.0,137.7886,137.8575,137.6902,137.7099,69579.0
2022-03-18 15:15:00,139.98,140.09,139.97,140.06,43393.0,137.6902,137.7985,137.6804,137.7689,43393.0
2022-03-18 15:20:00,140.06,140.13,140.02,140.08,47665.0,137.7689,137.8378,137.7296,137.7886,47665.0
2022-03-18 15:25:00,140.08,140.21,140.06,140.15,47663.0,137.7886,137.9165,137.7689,137.8575,47663.0
2022-03-18 15:30:00,140.13,140.31,140.09,140.31,77802.0,137.8378,138.0149,137.7985,138.0149,77802.0
2022-03-18 15:35:00,140.31,140.4,140.02,140.05,134427.0,138.0149,138.1034,137.7296,137.7591,134427.0
2022-03-18 15:40:00,140.05,140.23,140.01,140.19,87931.0,137.7591,137.9362,137.7198,137.8968,87931.0
2022-03-18 15:45:00,140.19,140.39,140.13,140.18,115185.0,137.8968,138.0935,137.8378,137.887,115185.0
2022-03-18 15:50:00,140.14,140.33,140.03,140.06,233211.0,137.8476,138.0345,137.7394,137.7689,233211.0
2022-03-18 15:55:00,140.06,140.42,140.05,140.31,499287.0,137.7689,138.1231,137.7591,138.0149,499287.0
2022-03-21 09:30:00,138.9,139.3,138.23,138.83,289650.0,136.6279,137.0214,135.9689,136.5591,289650.0
2022-03-21 09:35:00,138.86,139.3,138.75,138.9,83483.0,136.5886,137.0214,136.4804,136.6279,83483.0
2022-03-21 09:40:00,138.92,139.19,138.58,138.59,75674.0,136.6476,136.9132,136.3132,136.323,75674.0
2022-03-21 09:45:00,138.63,138.97,138.38,138.68,95997.0,136.3623,136.6968,136.1164,136.4115,95997.0
2022-03-21 09:50:00,138.73,138.86,137.95,138.01,82316.0,136.4607,136.5886,135.6935,135.7525,82316.0
2022-03-21 09:55:00,137.99,138.49,137.94,138.2,51242.0,135.7328,136.2246,135.6836,135.9394,51242.0
2022-03-21 10:00:00,138.19,138.4,137.99,138.13,67873.0,135.9295,136.1361,135.7328,135.8705,67873.0
2022-03-21 10:05:00,138.07,138.15,137.87,138.09,63841.0,135.8115,135.8902,135.6148,135.8312,63841.0
2022-03-21 10:10:00,138.1,138.35,138.0,138.31,73431.0,135.841,136.0869,135.7426,136.0476,73431.0
2022-03-21 10:15:00,138.3,138.48,138.16,138.26,54571.0,136.0377,136.2148,135.9,135.9984,54571.0
2022-03-21 10:20:00,138.24,138.47,138.04,138.25,74337.0,135.9787,136.2049,135.782,135.9885,74337.0
2022-03-21 10:25:00,138.19,138.38,138.15,138.27,51189.0,135.9295,136.1164,135.8902,136.0082,51189.0
2022-03-21 10:30:00,138.26,138.49,138.16,138.31,52248.0,135.9984,136.2246,135.9,136.0476,52248.0
2022-03-21 10:35:00,138.29,138.41,137.99,138.33,45612.0,136.0279,136.1459,135.7328,136.0672,45612.0
2022-03-21 10:40:00,138.32,138.33,137.92,138.06,81543.0,136.0574,136.0672,135.6639,135.8017,81543.0
2022-03-21 10:45:00,138.04,138.2,137.94,138.04,75012.0,135.782,135.9394,135.6836,135.782,75012.0
2022-03-21 10:50:00,138.06,138.08,137.83,137.95,93137.0,135.8017,135.8213,135.5754,135.6935,93137.0
2022-03-21 10:55:00,137.93,138.12,137.91,138.0,173720.0,135.6738,135.8607,135.6541,135.7426,173720.0
2022-03-21 11:00:00,137.99,138.25,137.81,137.84,266320.0,135.7328,135.9885,135.5557,135.5853,266320.0
2022-03-21 11:05:00,137.8,137.8,137.33,137.4,91616.0,135.5459,135.5459,135.0836,135.1525,91616.0
2022-03-21 11:10:00,137.4,137.69,137.4,137.62,62026.0,135.1525,135.4377,135.1525,135.3689,62026.0
2022-03-21 11:15:00,137.62,138.0,137.53,137.77,111949.0,135.3689,135.7426,135.2803,135.5164,111949.0
2022-03-21 11:20:00,137.74,137.9,137.58,137.78,63717.0,135.4869,135.6443,135.3295,135.5262,63717.0
2022-03-21 11:25:00,137.79,138.12,137.75,138.0,77750.0,135.5361,135.8607,135.4967,135.7426,77750.0
2022-03-21 11:30:00,138.0,138.15,137.81,137.81,54573.0,135.7426,135.8902,135.5557,135.5557,54573.0
2022-03-21 11:35:00,137.84,138.08,137.63,137.91,45937.0,135.5853,135.8213,135.3787,135.6541,45937.0
2022-03-21 11:40:00,137.92,138.14,137.9,138.06,39080.0,135.6639,135.8803,135.6443,135.8017,39080.0
2022-03-21 11:45:00,138.02,138.32,137.99,138.23,38594.0,135.7623,136.0574,135.7328,135.9689,38594.0
2022-03-21 11:50:00,138.26,138.66,138.16,138.5,45786.0,135.9984,136.3918,135.9,136.2345,45786.0
2022-03-21 11:55:00,138.5,138.62,138.4,138.57,38875.0,136.2345,136.3525,136.1361,136.3033,38875.0
2022-03-21 12:00:00,138.55,138.64,138.28,138.43,52154.0,136.2836,136.3722,136.0181,136.1656,52154.0
2022-03-21 12:05:00,138.37,138.61,138.32,138.57,39207.0,136.1066,136.3427,136.0574,136.3033,39207.0
2022-03-21 12:10:00,138.53,138.83,138.49,138.81,30499.0,136.264,136.5591,136.2246,136.5394,30499.0
2022-03-21 12:15:00,138.81,138.87,138.61,138.71,31027.0,136.5394,136.5984,136.3427,136.441,31027.0
2022-03-21 12:20:00,138.72,138.99,138.66,138.99,51105.0,136.4509,136.7164,136.3918,136.7164,51105.0
2022-03-21 12:25:00,138.99,139.09,138.86,139.05,61093.0,136.7164,136.8148,136.5886,136.7755,61093.0
2022-03-21 12:30:00,139.04,139.04,138.26,138.42,66320.0,136.7656,136.7656,135.9984,136.1558,66320.0
2022-03-21 12:35:00,138.36,138.36,137.88,138.21,45892.0,136.0967,136.0967,135.6246,135.9492,45892.0
2022-03-21 12:40:00,138.26,138.62,138.14,138.59,34811.0,135.9984,136.3525,135.8803,136.323,34811.0
2022-03-21 12:45:00,138.56,138.65,138.44,138.6,27965.0,136.2935,136.382,136.1754,136.3328,27965.0
2022-03-21 12:50:00,138.57,138.58,138.09,138.16,46909.0,136.3033,136.3132,135.8312,135.9,46909.0
2022-03-21 12:55:00,138.1,138.18,137.77,137.79,64441.0,135.841,135.9197,135.5164,135.5361,64441.0
2022-03-21 13:00:00,137.82,137.82,137.36,137.43,109639.0,135.5656,135.5656,135.1131,135.182,109639.0
2022-03-21 13:05:00,137.4,137.69,137.39,137.58,55969.0,135.1525,135.4377,135.1426,135.3295,55969.0
2022-03-21 13:10:00,137.59,137.61,137.35,137.4,39320.0,135.3393,135.359,135.1033,135.1525,39320.0
2022-03-21 13:15:00,137.38,137.5,136.93,136.96,118891.0,135.1328,135.2508,134.6901,134.7196,118891.0
2022-03-21 13:20:00,136.95,137.14,136.88,137.08,91135.0,134.7098,134.8967,134.641,134.8377,91135.0
2022-03-21 13:25:00,137.11,137.44,137.09,137.27,47417.0,134.8672,135.1918,134.8475,135.0246,47417.0
2022-03-21 13:30:00,137.25,137.43,137.18,137.38,53562.0,135.0049,135.182,134.9361,135.1328,53562.0
2022-03-21 13:35:00,137.37,137.71,137.27,137.61,72831.0,135.1229,135.4574,135.0246,135.359,72831.0
2022-03-21 13:40:00,137.56,137.57,137.25,137.36,18644.0,135.3098,135.3197,135.0049,135.1131,18644.0
2022-03-21 13:45:00,137.4,137.73,137.37,137.65,22006.0,135.1525,135.4771,135.1229,135.3984,22006.0
2022-03-21 13:50:00,137.67,137.84,137.58,137.83,34015.0,135.418,135.5853,135.3295,135.5754,34015.0
2022-03-21 13:55:00,137.85,137.92,137.74,137.88,52187.0,135.5951,135.6639,135.4869,135.6246,52187.0
2022-03-21 14:00:00,137.86,137.99,137.67,137.87,32676.0,135.6049,135.7328,135.418,135.6148,32676.0
2022-03-21 14:05:00,137.83,138.05,137.71,137.97,30024.0,135.5754,135.7918,135.4574,135.7131,30024.0
2022-03-21 14:10:00,137.97,137.97,137.78,137.81,24648.0,135.7131,135.7131,135.5262,135.5557,24648.0
2022-03-21 14:15:00,137.83,137.9,137.67,137.8,31786.0,135.5754,135.6443,135.418,135.5459,31786.0
2022-03-21 14:20:00,137.83,138.34,137.8,138.16,32433.0,135.5754,136.0771,135.5459,135.9,32433.0
2022-03-21 14:25:00,138.17,138.47,138.12,138.37,38402.0,135.9099,136.2049,135.8607,136.1066,38402.0
2022-03-21 14:30:00,138.36,138.45,138.25,138.29,38569.0,136.0967,136.1853,135.9885,136.0279,38569.0
2022-03-21 14:35:00,138.32,138.37,138.2,138.28,30102.0,136.0574,136.1066,135.9394,136.0181,30102.0
2022-03-21 14:40:00,138.28,138.52,138.15,138.52,32931.0,136.0181,136.2541,135.8902,136.2541,32931.0
2022-03-21 14:45:00,138.54,138.61,138.3,138.33,35934.0,136.2738,136.3427,136.0377,136.0672,35934.0
2022-03-21 14:50:00,138.34,138.35,138.15,138.23,26454.0,136.0771,136.0869,135.8902,135.9689,26454.0
2022-03-21 14:55:00,138.26,138.27,137.79,137.83,39960.0,135.9984,136.0082,135.5361,135.5754,39960.0
2022-03-21 15:00:00,137.83,137.96,137.72,137.9,34099.0,135.5754,135.7033,135.4672,135.6443,34099.0
2022-03-21 15:05:00,137.91,138.04,137.86,138.02,31413.0,135.6541,135.782,135.6049,135.7623,31413.0
2022-03-21 15:10:00,138.01,138.22,137.93,138.21,33853.0,135.7525,135.959,135.6738,135.9492,33853.0
2022-03-21 15:15:00,138.23,138.37,138.04,138.06,39435.0,135.9689,136.1066,135.782,135.8017,39435.0
2022-03-21 15:20:00,138.07,138.26,137.99,138.24,25815.0,135.8115,135.9984,135.7328,135.9787,25815.0
2022-03-21 15:25:00,138.23,138.37,138.2,138.3,36446.0,135.9689,136.1066,135.9394,136.0377,36446.0
2022-03-21 15:30:00,138.37,138.37,137.91,137.94,83712.0,136.1066,136.1066,135.6541,135.6836,83712.0
2022-03-21 15:35:00,137.94,138.31,137.92,138.11,46117.0,135.6836,136.0476,135.6639,135.8508,46117.0
2022-03-21 15:40:00,138.1,138.17,137.88,137.93,49751.0,135.841,135.9099,135.6246,135.6738,49751.0
2022-03-21 15:45:00,137.94,138.0,137.71,137.71,71615.0,135.6836,135.7426,135.4574,135.4574,71615.0
2022-03-21 15:50:00,137.73,138.27,137.72,138.17,136626.0,135.4771,136.0082,135.4672,135.9099,136626.0
2022-03-21 15:55:00,138.18,138.71,138.13,138.62,379503.0,135.9197,136.441,135.8705,136.3525,379503.0
2022-03-22 09:30:00,139.06,139.7,139.06,139.59,183572.0,136.7853,137.4148,136.7853,137.3066,183572.0
2022-03-22 09:35:00,139.6,140.04,139.49,139.98,124593.0,137.3165,137.7493,137.2083,137.6902,124593.0
2022-03-22 09:40:00,140.0,140.0,139.41,139.53,80797.0,137.7099,137.7099,137.1296,137.2476,80797.0
2022-03-22 09:45:00,139.55,139.66,138.9,139.23,82904.0,137.2673,137.3755,136.6279,136.9525,82904.0
2022-03-22 09:50:00,139.25,139.51,138.99,139.5,80955.0,136.9722,137.2279,136.7164,137.2181,80955.0
2022-03-22 09:55:00,139.55,140.2,139.52,140.0,102206.0,137.2673,137.9067,137.2378,137.7099,102206.0
2022-03-22 10:00:00,140.0,140.69,140.0,140.63,77724.0,137.7099,138.3886,137.7099,138.3296,77724.0
2022-03-22 10:05:00,140.65,141.05,140.58,141.03,124088.0,138.3493,138.7427,138.2804,138.7231,124088.0
2022-03-22 10:10:00,141.02,141.04,140.77,140.95,83292.0,138.7132,138.7329,138.4673,138.6444,83292.0
2022-03-22 10:15:00,140.95,141.26,140.66,141.23,83151.0,138.6444,138.9493,138.3591,138.9198,83151.0
2022-03-22 10:20:00,141.21,141.35,141.05,141.15,60837.0,138.9001,139.0378,138.7427,138.8411,60837.0
2022-03-22 10:25:00,141.12,141.36,140.93,140.97,51417.0,138.8116,139.0477,138.6247,138.6641,51417.0
2022-03-22 10:30:00,140.97,141.27,140.97,141.26,52240.0,138.6641,138.9591,138.6641,138.9493,52240.0
2022-03-22 10:35:00,141.27,141.34,141.05,141.1,46899.0,138.9591,139.028,138.7427,138.7919,46899.0
2022-03-22 10:40:00,141.09,141.46,141.08,141.33,52638.0,138.7821,139.146,138.7723,139.0182,52638.0
2022-03-22 10:45:00,141.31,141.67,141.29,141.61,50256.0,138.9985,139.3526,138.9788,139.2936,50256.0
2022-03-22 10:50:00,141.63,141.7,141.47,141.52,55319.0,139.3133,139.3821,139.1559,139.2051,55319.0
2022-03-22 10:55:00,141.56,141.75,141.42,141.7,92434.0,139.2444,139.4313,139.1067,139.3821,92434.0
2022-03-22 11:00:00,141.7,141.87,141.43,141.72,52308.0,139.3821,139.5493,139.1165,139.4018,52308.0
2022-03-22 11:05:00,141.74,141.84,141.58,141.64,44783.0,139.4215,139.5198,139.2641,139.3231,44783.0
2022-03-22 11:10:00,141.61,141.84,141.6,141.82,89381.0,139.2936,139.5198,139.2838,139.5002,89381.0
2022-03-22 11:15:00,141.81,141.98,141.66,141.97,68533.0,139.4903,139.6575,139.3428,139.6477,68533.0
2022-03-22 11:20:00,141.98,142.06,141.69,142.05,77622.0,139.6575,139.7362,139.3723,139.7264,77622.0
2022-03-22 11:25:00,142.06,142.19,141.77,141.89,225352.0,139.7362,139.8641,139.451,139.569,225352.0
2022-03-22 11:30:00,141.88,142.0,141.61,141.71,38543.0,139.5592,139.6772,139.2936,139.392,38543.0
2022-03-22 11:35:00,141.73,141.85,141.53,141.82,37848.0,139.4116,139.5297,139.2149,139.5002,37848.0
2022-03-22 11:40:00,141.82,141.92,141.65,141.74,33148.0,139.5002,139.5985,139.3329,139.4215,33148.0
2022-03-22 11:45:00,141.75,141.96,141.65,141.95,29468.0,139.4313,139.6379,139.3329,139.628,29468.0
2022-03-22 11:50:00,141.95,141.97,141.85,141.9,26066.0,139.628,139.6477,139.5297,139.5788,26066.0
2022-03-22 11:55:00,141.89,141.89,141.56,141.57,32551.0,139.569,139.569,139.2444,139.2542,32551.0
2022-03-22 12:00:00,141.61,141.66,141.27,141.39,38816.0,139.2936,139.3428,138.9591,139.0772,38816.0
2022-03-22 12:05:00,141.38,141.55,141.35,141.48,26107.0,139.0673,139.2346,139.0378,139.1657,26107.0
2022-03-22 12:10:00,141.49,141.54,141.31,141.34,31886.0,139.1755,139.2247,138.9985,139.028,31886.0
2022-03-22 12:15:00,141.33,141.44,141.22,141.3,36552.0,139.0182,139.1264,138.91,138.9887,36552.0
2022-03-22 12:20:00,141.35,141.35,141.06,141.31,53042.0,139.0378,139.0378,138.7526,138.9985,53042.0
2022-03-22 12:25:00,141.31,141.31,141.06,141.19,25234.0,138.9985,138.9985,138.7526,138.8805,25234.0
2022-03-22 12:30:00,141.17,141.18,140.99,141.1,40191.0,138.8608,138.8706,138.6837,138.7919,40191.0
2022-03-22 12:35:00,141.11,141.26,141.0,141.08,23011.0,138.8018,138.9493,138.6936,138.7723,23011.0
2022-03-22 12:40:00,141.08,141.2,140.86,140.94,37604.0,138.7723,138.8903,138.5559,138.6345,37604.0
2022-03-22 12:45:00,140.89,140.97,140.84,140.97,27841.0,138.5854,138.6641,138.5362,138.6641,27841.0
2022-03-22 12:50:00,140.97,141.14,140.97,141.1,36919.0,138.6641,138.8313,138.6641,138.7919,36919.0
2022-03-22 12:55:00,141.11,141.11,140.98,141.02,28451.0,138.8018,138.8018,138.6739,138.7132,28451.0
2022-03-22 13:00:00,141.03,141.23,140.93,141.22,35658.0,138.7231,138.9198,138.6247,138.91,35658.0
2022-03-22 13:05:00,141.22,141.26,141.14,141.15,35464.0,138.91,138.9493,138.8313,138.8411,35464.0
2022-03-22 13:10:00,141.12,141.23,140.99,141.01,38589.0,138.8116,138.9198,138.6837,138.7034,38589.0
2022-03-22 13:15:00,140.99,141.02,140.77,140.81,60512.0,138.6837,138.7132,138.4673,138.5067,60512.0
2022-03-22 13:20:00,140.82,140.86,140.69,140.76,37443.0,138.5165,138.5559,138.3886,138.4575,37443.0
2022-03-22 13:25:00,140.76,140.86,140.64,140.83,25817.0,138.4575,138.5559,138.3395,138.5263,25817.0
2022-03-22 13:30:00,140.83,140.94,140.8,140.87,34799.0,138.5263,138.6345,138.4968,138.5657,34799.0
2022-03-22 13:35:00,140.88,140.98,140.79,140.91,42690.0,138.5755,138.6739,138.487,138.605,42690.0
2022-03-22 13:40:00,140.89,140.89,140.64,140.8,21206.0,138.5854,138.5854,138.3395,138.4968,21206.0
2022-03-22 13:45:00,140.81,140.81,140.62,140.69,42175.0,138.5067,138.5067,138.3198,138.3886,42175.0
2022-03-22 13:50:00,140.69,140.77,140.67,140.74,25342.0,138.3886,138.4673,138.369,138.4378,25342.0
2022-03-22 13:55:00,140.73,140.92,140.71,140.92,28415.0,138.428,138.6149,138.4083,138.6149,28415.0
2022-03-22 14:00:00,140.93,140.98,140.87,140.98,44510.0,138.6247,138.6739,138.5657,138.6739,44510.0
2022-03-22 14:05:00,140.94,141.02,140.78,140.85,36894.0,138.6345,138.7132,138.4772,138.546,36894.0
2022-03-22 14:10:00,140.86,141.08,140.82,140.94,43184.0,138.5559,138.7723,138.5165,138.6345,43184.0
2022-03-22 14:15:00,140.94,141.12,140.88,141.11,37534.0,138.6345,138.8116,138.5755,138.8018,37534.0
2022-03-22 14:20:00,141.11,141.12,140.94,140.96,40100.0,138.8018,138.8116,138.6345,138.6542,40100.0
2022-03-22 14:25:00,140.93,140.99,140.77,140.97,30247.0,138.6247,138.6837,138.4673,138.6641,30247.0
2022-03-22 14:30:00,140.98,141.0,140.82,140.99,24830.0,138.6739,138.6936,138.5165,138.6837,24830.0
2022-03-22 14:35:00,140.96,140.99,140.86,140.93,33631.0,138.6542,138.6837,138.5559,138.6247,33631.0
2022-03-22 14:40:00,140.91,140.91,140.67,140.7,27734.0,138.605,138.605,138.369,138.3985,27734.0
2022-03-22 14:45:00,140.7,140.74,140.57,140.63,22144.0,138.3985,138.4378,138.2706,138.3296,22144.0
2022-03-22 14:50:00,140.59,140.67,140.54,140.66,29455.0,138.2903,138.369,138.2411,138.3591,29455.0
2022-03-22 14:55:00,140.67,140.74,140.61,140.61,45224.0,138.369,138.4378,138.3099,138.3099,45224.0
2022-03-22 15:00:00,140.62,140.75,140.54,140.7,40495.0,138.3198,138.4477,138.2411,138.3985,40495.0
2022-03-22 15:05:00,140.71,140.85,140.6,140.85,27396.0,138.4083,138.546,138.3001,138.546,27396.0
2022-03-22 15:10:00,140.83,140.85,140.65,140.77,28022.0,138.5263,138.546,138.3493,138.4673,28022.0
2022-03-22 15:15:00,140.76,140.92,140.63,140.66,52277.0,138.4575,138.6149,138.3296,138.3591,52277.0
2022-03-22 15:20:00,140.66,140.73,140.43,140.55,45510.0,138.3591,138.428,138.1329,138.2509,45510.0
2022-03-22 15:25:00,140.57,140.62,140.34,140.34,51984.0,138.2706,138.3198,138.0444,138.0444,51984.0
2022-03-22 15:30:00,140.36,140.48,140.32,140.4,56382.0,138.064,138.1821,138.0247,138.1034,56382.0
2022-03-22 15:35:00,140.4,140.47,140.3,140.35,60642.0,138.1034,138.1722,138.005,138.0542,60642.0
2022-03-22 15:40:00,140.32,140.36,140.22,140.31,72851.0,138.0247,138.064,137.9263,138.0149,72851.0
2022-03-22 15:45:00,140.31,140.43,140.25,140.28,151785.0,138.0149,138.1329,137.9558,137.9853,151785.0
2022-03-22 15:50:00,140.28,140.4,139.82,139.83,225837.0,137.9853,138.1034,137.5329,137.5427,225837.0
2022-03-22 15:55:00,139.83,140.12,139.75,140.11,398489.0,137.5427,137.828,137.464,137.8181,398489.0
2022-03-23 09:30:00,139.07,139.47,138.5,139.22,252801.0,136.7951,137.1886,136.2345,136.9427,252801.0
2022-03-23 09:35:00,139.19,139.26,138.46,138.57,59694.0,136.9132,136.982,136.1951,136.3033,59694.0
2022-03-23 09:40:00,138.56,139.3,138.52,138.9,58124.0,136.2935,137.0214,136.2541,136.6279,58124.0
2022-03-23 09:45:00,138.9,138.9,138.53,138.65,27008.0,136.6279,136.6279,136.264,136.382,27008.0
2022-03-23 09:50:00,138.58,138.84,138.41,138.41,51355.0,136.3132,136.5689,136.1459,136.1459,51355.0
2022-03-23 09:55:00,138.4,138.59,138.26,138.35,35732.0,136.1361,136.323,135.9984,136.0869,35732.0
2022-03-23 10:00:00,138.28,138.59,138.08,138.22,50254.0,136.0181,136.323,135.8213,135.959,50254.0
2022-03-23 10:05:00,138.2,138.43,137.95,138.32,92174.0,135.9394,136.1656,135.6935,136.0574,92174.0
2022-03-23 10:10:00,138.35,138.44,138.13,138.37,37800.0,136.0869,136.1754,135.8705,136.1066,37800.0
2022-03-23 10:15:00,138.39,138.77,138.39,138.77,50253.0,136.1263,136.5,136.1263,136.5,50253.0
2022-03-23 10:20:00,138.78,139.15,138.72,139.05,41774.0,136.5099,136.8738,136.4509,136.7755,41774.0
2022-03-23 10:25:00,139.03,139.2,138.94,139.09,54499.0,136.7558,136.923,136.6673,136.8148,54499.0
2022-03-23 10:30:00,139.11,139.37,139.06,139.08,55136.0,136.8345,137.0902,136.7853,136.805,55136.0
2022-03-23 10:35:00,139.08,139.17,138.92,139.11,30030.0,136.805,136.8935,136.6476,136.8345,30030.0
2022-03-23 10:40:00,139.07,139.21,138.93,138.98,22988.0,136.7951,136.9328,136.6574,136.7066,22988.0
2022-03-23 10:45:00,138.96,138.96,138.65,138.72,33953.0,136.6869,136.6869,136.382,136.4509,33953.0
2022-03-23 10:50:00,138.78,139.06,138.7,138.97,58701.0,136.5099,136.7853,136.4312,136.6968,58701.0
2022-03-23 10:55:00,138.96,139.2,138.88,139.15,50715.0,136.6869,136.923,136.6082,136.8738,50715.0
2022-03-23 11:00:00,139.14,139.35,138.95,139.26,66525.0,136.864,137.0706,136.6771,136.982,66525.0
2022-03-23 11:05:00,139.26,139.34,139.15,139.18,30114.0,136.982,137.0607,136.8738,136.9033,30114.0
2022-03-23 11:10:00,139.14,139.32,139.07,139.27,25325.0,136.864,137.041,136.7951,136.9919,25325.0
2022-03-23 11:15:00,139.25,139.38,139.14,139.21,36900.0,136.9722,137.1001,136.864,136.9328,36900.0
2022-03-23 11:20:00,139.23,139.38,139.2,139.34,26032.0,136.9525,137.1001,136.923,137.0607,26032.0
2022-03-23 11:25:00,139.33,139.47,139.2,139.27,37329.0,137.0509,137.1886,136.923,136.9919,37329.0
2022-03-23 11:30:00,139.27,139.56,139.21,139.56,53604.0,136.9919,137.2771,136.9328,137.2771,53604.0
2022-03-23 11:35:00,139.56,139.76,139.53,139.74,98526.0,137.2771,137.4738,137.2476,137.4542,98526.0
2022-03-23 11:40:00,139.72,139.73,139.37,139.54,35529.0,137.4345,137.4443,137.0902,137.2574,35529.0
2022-03-23 11:45:00,139.55,139.58,139.39,139.45,30639.0,137.2673,137.2968,137.1099,137.1689,30639.0
2022-03-23 11:50:00,139.46,139.56,139.38,139.47,35934.0,137.1788,137.2771,137.1001,137.1886,35934.0
2022-03-23 11:55:00,139.49,139.62,139.44,139.61,58818.0,137.2083,137.3361,137.1591,137.3263,58818.0
2022-03-23 12:00:00,139.6,139.61,139.27,139.33,63078.0,137.3165,137.3263,136.9919,137.0509,63078.0
2022-03-23 12:05:00,139.33,139.39,138.87,138.88,51116.0,137.0509,137.1099,136.5984,136.6082,51116.0
2022-03-23 12:10:00,138.87,139.09,138.72,139.08,48524.0,136.5984,136.8148,136.4509,136.805,48524.0
2022-03-23 12:15:00,139.09,139.35,139.07,139.23,56784.0,136.8148,137.0706,136.7951,136.9525,56784.0
2022-03-23 12:20:00,139.21,139.22,138.94,138.99,31549.0,136.9328,136.9427,136.6673,136.7164,31549.0
2022-03-23 12:25:00,139.0,139.09,138.89,139.01,38875.0,136.7263,136.8148,136.6181,136.7361,38875.0
2022-03-23 12:30:00,139.01,139.05,138.7,138.72,40758.0,136.7361,136.7755,136.4312,136.4509,40758.0
2022-03-23 12:35:00,138.72,138.79,138.57,138.75,56140.0,136.4509,136.5197,136.3033,136.4804,56140.0
2022-03-23 12:40:00,138.7,138.75,138.43,138.44,30497.0,136.4312,136.4804,136.1656,136.1754,30497.0
2022-03-23 12:45:00,138.47,138.5,138.32,138.4,32061.0,136.2049,136.2345,136.0574,136.1361,32061.0
2022-03-23 12:50:00,138.37,138.64,138.32,138.56,121234.0,136.1066,136.3722,136.0574,136.2935,121234.0
2022-03-23 12:55:00,138.56,138.72,138.51,138.65,33682.0,136.2935,136.4509,136.2443,136.382,33682.0
2022-03-23 13:00:00,138.65,138.7,138.49,138.53,33847.0,136.382,136.4312,136.2246,136.264,33847.0
2022-03-23 13:05:00,138.52,138.68,138.51,138.62,38074.0,136.2541,136.4115,136.2443,136.3525,38074.0
2022-03-23 13:10:00,138.63,138.67,138.5,138.63,33204.0,136.3623,136.4017,136.2345,136.3623,33204.0
2022-03-23 13:15:00,138.65,138.67,138.47,138.56,30935.0,136.382,136.4017,136.2049,136.2935,30935.0
2022-03-23 13:20:00,138.59,138.6,138.3,138.35,64355.0,136.323,136.3328,136.0377,136.0869,64355.0
2022-03-23 13:25:00,138.36,138.43,138.25,138.3,42472.0,136.0967,136.1656,135.9885,136.0377,42472.0
2022-03-23 13:30:00,138.28,138.51,138.21,138.45,55824.0,136.0181,136.2443,135.9492,136.1853,55824.0
2022-03-23 13:35:00,138.44,138.54,138.4,138.48,42542.0,136.1754,136.2738,136.1361,136.2148,42542.0
2022-03-23 13:40:00,138.48,138.48,138.38,138.38,50250.0,136.2148,136.2148,136.1164,136.1164,50250.0
2022-03-23 13:45:00,138.39,138.5,138.37,138.47,34571.0,136.1263,136.2345,136.1066,136.2049,34571.0
2022-03-23 13:50:00,138.45,138.66,138.41,138.66,40349.0,136.1853,136.3918,136.1459,136.3918,40349.0
2022-03-23 13:55:00,138.67,138.78,138.63,138.76,28270.0,136.4017,136.5099,136.3623,136.4902,28270.0
2022-03-23 14:00:00,138.78,138.82,138.67,138.73,33571.0,136.5099,136.5492,136.4017,136.4607,33571.0
2022-03-23 14:05:00,138.72,138.72,138.35,138.38,27259.0,136.4509,136.4509,136.0869,136.1164,27259.0
2022-03-23 14:10:00,138.42,138.42,138.27,138.3,44862.0,136.1558,136.1558,136.0082,136.0377,44862.0
2022-03-23 14:15:00,138.33,138.53,138.23,138.5,28660.0,136.0672,136.264,135.9689,136.2345,28660.0
2022-03-23 14:20:00,138.49,138.62,138.37,138.39,26784.0,136.2246,136.3525,136.1066,136.1263,26784.0
2022-03-23 14:25:00,138.36,138.6,138.35,138.57,21741.0,136.0967,136.3328,136.0869,136.3033,21741.0
2022-03-23 14:30:00,138.58,138.61,138.48,138.51,20215.0,136.3132,136.3427,136.2148,136.2443,20215.0
2022-03-23 14:35:00,138.51,138.62,138.38,138.56,27896.0,136.2443,136.3525,136.1164,136.2935,27896.0
2022-03-23 14:40:00,138.54,138.6,138.47,138.57,19310.0,136.2738,136.3328,136.2049,136.3033,19310.0
2022-03-23 14:45:00,138.59,138.73,138.55,138.68,27451.0,136.323,136.4607,136.2836,136.4115,27451.0
2022-03-23 14:50:00,138.69,138.71,138.52,138.56,25874.0,136.4214,136.441,136.2541,136.2935,25874.0
2022-03-23 14:55:00,138.57,138.61,138.27,138.28,34357.0,136.3033,136.3427,136.0082,136.0181,34357.0
2022-03-23 15:00:00,138.29,138.35,138.2,138.24,22806.0,136.0279,136.0869,135.9394,135.9787,22806.0
2022-03-23 15:05:00,138.22,138.22,138.03,138.1,35344.0,135.959,135.959,135.7721,135.841,35344.0
2022-03-23 15:10:00,138.07,138.12,137.93,137.94,74981.0,135.8115,135.8607,135.6738,135.6836,74981.0
2022-03-23 15:15:00,137.96,138.03,137.88,137.96,35086.0,135.7033,135.7721,135.6246,135.7033,35086.0
2022-03-23 15:20:00,137.97,138.16,137.94,138.16,42242.0,135.7131,135.9,135.6836,135.9,42242.0
2022-03-23 15:25:00,138.15,138.23,138.11,138.2,42220.0,135.8902,135.9689,135.8508,135.9394,42220.0
2022-03-23 15:30:00,138.19,138.29,138.12,138.17,50364.0,135.9295,136.0279,135.8607,135.9099,50364.0
2022-03-23 15:35:00,138.16,138.23,138.0,138.02,56885.0,135.9,135.9689,135.7426,135.7623,56885.0
2022-03-23 15:40:00,138.0,138.23,137.84,138.2,83199.0,135.7426,135.9689,135.5853,135.9394,83199.0
2022-03-23 15:45:00,138.19,138.35,138.11,138.16,100991.0,135.9295,136.0869,135.8508,135.9,100991.0
2022-03-23 15:50:00,138.14,138.14,137.76,137.77,166977.0,135.8803,135.8803,135.5066,135.5164,166977.0
2022-03-23 15:55:00,137.77,137.83,137.54,137.56,386000.0,135.5164,135.5754,135.2902,135.3098,386000.0
2022-03-24 09:30:00,138.58,138.58,137.66,137.72,155618.0,136.3132,136.3132,135.4082,135.4672,155618.0
2022-03-24 09:35:00,137.72,137.9,137.41,137.72,68970.0,135.4672,135.6443,135.1623,135.4672,68970.0
2022-03-24 09:40:00,137.71,138.15,137.53,138.03,47407.0,135.4574,135.8902,135.2803,135.7721,47407.0
2022-03-24 09:45:00,138.02,138.74,137.53,138.58,89916.0,135.7623,136.4705,135.2803,136.3132,89916.0
2022-03-24 09:50:00,138.55,139.09,138.43,138.67,78973.0,136.2836,136.8148,136.1656,136.4017,78973.0
2022-03-24 09:55:00,138.65,138.95,138.29,138.37,23047.0,136.382,136.6771,136.0279,136.1066,23047.0
2022-03-24 10:00:00,138.39,138.81,138.29,138.77,58600.0,136.1263,136.5394,136.0279,136.5,58600.0
2022-03-24 10:05:00,138.78,138.91,138.35,138.54,26348.0,136.5099,136.6378,136.0869,136.2738,26348.0
2022-03-24 10:10:00,138.55,138.61,138.08,138.11,44467.0,136.2836,136.3427,135.8213,135.8508,44467.0
2022-03-24 10:15:00,138.11,138.11,137.51,137.81,36118.0,135.8508,135.8508,135.2607,135.5557,36118.0
2022-03-24 10:20:00,137.8,138.15,137.77,137.99,32158.0,135.5459,135.8902,135.5164,135.7328,32158.0
2022-03-24 10:25:00,138.01,138.15,137.98,138.04,18507.0,135.7525,135.8902,135.723,135.782,18507.0
2022-03-24 10:30:00,138.05,138.48,137.95,138.44,31751.0,135.7918,136.2148,135.6935,136.1754,31751.0
2022-03-24 10:35:00,138.41,138.46,138.18,138.24,16207.0,136.1459,136.1951,135.9197,135.9787,16207.0
2022-03-24 10:40:00,138.22,138.53,138.13,138.52,51263.0,135.959,136.264,135.8705,136.2541,51263.0
2022-03-24 10:45:00,138.56,138.7,138.51,138.66,27615.0,136.2935,136.4312,136.2443,136.3918,27615.0
2022-03-24 10:50:00,138.66,138.74,138.57,138.64,40953.0,136.3918,136.4705,136.3033,136.3722,40953.0
2022-03-24 10:55:00,138.66,138.66,138.19,138.28,18972.0,136.3918,136.3918,135.9295,136.0181,18972.0
2022-03-24 11:00:00,138.28,138.64,138.21,138.33,34237.0,136.0181,136.3722,135.9492,136.0672,34237.0
2022-03-24 11:05:00,138.38,138.7,138.37,138.47,32921.0,136.1164,136.4312,136.1066,136.2049,32921.0
2022-03-24 11:10:00,138.47,138.64,138.41,138.5,72275.0,136.2049,136.3722,136.1459,136.2345,72275.0
2022-03-24 11:15:00,138.53,138.61,138.35,138.6,30466.0,136.264,136.3427,136.0869,136.3328,30466.0
2022-03-24 11:20:00,138.61,138.68,138.51,138.66,25777.0,136.3427,136.4115,136.2443,136.3918,25777.0
2022-03-24 11:25:00,138.67,139.18,138.65,139.08,61879.0,136.4017,136.9033,136.382,136.805,61879.0
2022-03-24 11:30:00,139.09,139.27,139.08,139.08,66112.0,136.8148,136.9919,136.805,136.805,66112.0
2022-03-24 11:35:00,139.09,139.15,138.94,138.96,25243.0,136.8148,136.8738,136.6673,136.6869,25243.0
2022-03-24 11:40:00,138.97,139.15,138.94,139.08,29637.0,136.6968,136.8738,136.6673,136.805,29637.0
2022-03-24 11:45:00,139.07,139.17,138.97,138.97,29878.0,136.7951,136.8935,136.6968,136.6968,29878.0
2022-03-24 11:50:00,138.97,139.07,138.9,139.0,19473.0,136.6968,136.7951,136.6279,136.7263,19473.0
2022-03-24 11:55:00,138.99,139.06,138.94,138.96,11165.0,136.7164,136.7853,136.6673,136.6869,11165.0
2022-03-24 12:00:00,138.95,139.0,138.61,138.62,33863.0,136.6771,136.7263,136.3427,136.3525,33863.0
2022-03-24 12:05:00,138.62,138.64,138.47,138.62,46024.0,136.3525,136.3722,136.2049,136.3525,46024.0
2022-03-24 12:10:00,138.64,138.73,138.57,138.64,61006.0,136.3722,136.4607,136.3033,136.3722,61006.0
2022-03-24 12:15:00,138.64,138.72,138.49,138.58,95579.0,136.3722,136.4509,136.2246,136.3132,95579.0
2022-03-24 12:20:00,138.56,138.79,138.54,138.62,65445.0,136.2935,136.5197,136.2738,136.3525,65445.0
2022-03-24 12:25:00,138.59,138.61,138.34,138.42,33285.0,136.323,136.3427,136.0771,136.1558,33285.0
2022-03-24 12:30:00,138.42,138.46,138.14,138.19,24275.0,136.1558,136.1951,135.8803,135.9295,24275.0
2022-03-24 12:35:00,138.13,138.44,138.12,138.4,25199.0,135.8705,136.1754,135.8607,136.1361,25199.0
2022-03-24 12:40:00,138.42,138.45,138.37,138.41,21359.0,136.1558,136.1853,136.1066,136.1459,21359.0
2022-03-24 12:45:00,138.39,138.4,138.26,138.28,13513.0,136.1263,136.1361,135.9984,136.0181,13513.0
2022-03-24 12:50:00,138.28,138.41,138.25,138.36,38801.0,136.0181,136.1459,135.9885,136.0967,38801.0
2022-03-24 12:55:00,138.33,138.48,138.26,138.42,18352.0,136.0672,136.2148,135.9984,136.1558,18352.0
2022-03-24 13:00:00,138.41,138.6,138.38,138.39,24066.0,136.1459,136.3328,136.1164,136.1263,24066.0
2022-03-24 13:05:00,138.41,138.48,138.28,138.3,17232.0,136.1459,136.2148,136.0181,136.0377,17232.0
2022-03-24 13:10:00,138.31,138.55,138.27,138.55,48991.0,136.0476,136.2836,136.0082,136.2836,48991.0
2022-03-24 13:15:00,138.55,138.71,138.54,138.66,20995.0,136.2836,136.441,136.2738,136.3918,20995.0
2022-03-24 13:20:00,138.64,138.72,138.56,138.56,32695.0,136.3722,136.4509,136.2935,136.2935,32695.0
2022-03-24 13:25:00,138.57,138.65,138.5,138.52,23326.0,136.3033,136.382,136.2345,136.2541,23326.0
2022-03-24 13:30:00,138.52,138.6,138.39,138.43,33505.0,136.2541,136.3328,136.1263,136.1656,33505.0
2022-03-24 13:35:00,138.44,138.52,138.39,138.39,25419.0,136.1754,136.2541,136.1263,136.1263,25419.0
2022-03-24 13:40:00,138.39,138.44,138.27,138.33,23773.0,136.1263,136.1754,136.0082,136.0672,23773.0
2022-03-24 13:45:00,138.33,138.34,138.23,138.26,31980.0,136.0672,136.0771,135.9689,135.9984,31980.0
2022-03-24 13:50:00,138.24,138.33,138.2,138.22,19544.0,135.9787,136.0672,135.9394,135.959,19544.0
2022-03-24 13:55:00,138.23,138.26,138.11,138.17,29216.0,135.9689,135.9984,135.8508,135.9099,29216.0
2022-03-24 14:00:00,138.16,138.37,138.15,138.36,39533.0,135.9,136.1066,135.8902,136.0967,39533.0
2022-03-24 14:05:00,138.34,138.35,138.1,138.12,37964.0,136.0771,136.0869,135.841,135.8607,37964.0
2022-03-24 14:10:00,138.12,138.15,137.95,138.08,38783.0,135.8607,135.8902,135.6935,135.8213,38783.0
2022-03-24 14:15:00,138.1,138.15,138.02,138.11,20134.0,135.841,135.8902,135.7623,135.8508,20134.0
2022-03-24 14:20:00,138.11,138.13,137.99,138.09,27516.0,135.8508,135.8705,135.7328,135.8312,27516.0
2022-03-24 14:25:00,138.09,138.21,138.08,138.14,34213.0,135.8312,135.9492,135.8213,135.8803,34213.0
2022-03-24 14:30:00,138.15,138.22,138.05,138.12,33875.0,135.8902,135.959,135.7918,135.8607,33875.0
2022-03-24 14:35:00,138.13,138.35,138.08,138.35,19745.0,135.8705,136.0869,135.8213,136.0869,19745.0
2022-03-24 14:40:00,138.34,138.34,138.16,138.21,20247.0,136.0771,136.0771,135.9,135.9492,20247.0
2022-03-24 14:45:00,138.21,138.21,138.12,138.16,14933.0,135.9492,135.9492,135.8607,135.9,14933.0
2022-03-24 14:50:00,138.18,138.42,138.18,138.35,29624.0,135.9197,136.1558,135.9197,136.0869,29624.0
2022-03-24 14:55:00,138.36,138.36,138.18,138.21,31320.0,136.0967,136.0967,135.9197,135.9492,31320.0
2022-03-24 15:00:00,138.23,138.27,137.95,138.01,56428.0,135.9689,136.0082,135.6935,135.7525,56428.0
2022-03-24 15:05:00,137.99,138.21,137.92,138.16,56211.0,135.7328,135.9492,135.6639,135.9,56211.0
2022-03-24 15:10:00,138.16,138.31,138.13,138.28,59012.0,135.9,136.0476,135.8705,136.0181,59012.0
2022-03-24 15:15:00,138.3,138.43,138.27,138.43,38303.0,136.0377,136.1656,136.0082,136.1656,38303.0
2022-03-24 15:20:00,138.43,138.82,138.43,138.8,59941.0,136.1656,136.5492,136.1656,136.5296,59941.0
2022-03-24 15:25:00,138.84,138.95,138.78,138.85,42116.0,136.5689,136.6771,136.5099,136.5787,42116.0
2022-03-24 15:30:00,138.87,138.9,138.64,138.71,60183.0,136.5984,136.6279,136.3722,136.441,60183.0
2022-03-24 15:35:00,138.7,138.73,138.57,138.6,57741.0,136.4312,136.4607,136.3033,136.3328,57741.0
2022-03-24 15:40:00,138.61,138.75,138.48,138.73,67264.0,136.3427,136.4804,136.2148,136.4607,67264.0
2022-03-24 15:45:00,138.74,138.79,138.65,138.69,77250.0,136.4705,136.5197,136.382,136.4214,77250.0
2022-03-24 15:50:00,138.71,138.85,138.7,138.74,119625.0,136.441,136.5787,136.4312,136.4705,119625.0
2022-03-24 15:55:00,138.75,139.0,138.7,138.95,257951.0,136.4804,136.7263,136.4312,136.6771,257951.0
2022-03-25 09:30:00,139.28,139.5,139.11,139.44,166152.0,137.0017,137.2181,136.8345,137.1591,166152.0
2022-03-25 09:35:00,139.41,139.43,138.87,139.37,132365.0,137.1296,137.1492,136.5984,137.0902,132365.0
2022-03-25 09:40:00,139.37,139.55,138.94,139.44,94126.0,137.0902,137.2673,136.6673,137.1591,94126.0
2022-03-25 09:45:00,139.47,140.2,139.37,140.07,92012.0,137.1886,137.9067,137.0902,137.7788,92012.0
2022-03-25 09:50:00,140.08,140.35,139.77,140.31,68223.0,137.7886,138.0542,137.4837,138.0149,68223.0
2022-03-25 09:55:00,140.3,140.38,139.45,139.59,46401.0,138.005,138.0837,137.1689,137.3066,46401.0
2022-03-25 10:00:00,139.66,139.72,139.46,139.61,49477.0,137.3755,137.4345,137.1788,137.3263,49477.0
2022-03-25 10:05:00,139.63,139.77,139.52,139.66,26145.0,137.346,137.4837,137.2378,137.3755,26145.0
2022-03-25 10:10:00,139.69,139.85,139.33,139.54,35325.0,137.405,137.5624,137.0509,137.2574,35325.0
2022-03-25 10:15:00,139.5,139.82,139.04,139.82,27351.0,137.2181,137.5329,136.7656,137.5329,27351.0
2022-03-25 10:20:00,139.83,140.24,139.79,139.89,51726.0,137.5427,137.946,137.5034,137.6017,51726.0
2022-03-25 10:25:00,139.91,139.91,139.49,139.49,42119.0,137.6214,137.6214,137.2083,137.2083,42119.0
2022-03-25 10:30:00,139.51,139.7,139.5,139.64,30635.0,137.2279,137.4148,137.2181,137.3558,30635.0
2022-03-25 10:35:00,139.65,139.9,139.64,139.74,84011.0,137.3656,137.6116,137.3558,137.4542,84011.0
2022-03-25 10:40:00,139.7,140.04,139.66,140.04,41025.0,137.4148,137.7493,137.3755,137.7493,41025.0
2022-03-25 10:45:00,140.01,140.12,139.87,139.92,42195.0,137.7198,137.828,137.582,137.6312,42195.0
2022-03-25 10:50:00,139.93,139.99,139.74,139.77,25431.0,137.6411,137.7001,137.4542,137.4837,25431.0
2022-03-25 10:55:00,139.77,139.88,139.75,139.81,45685.0,137.4837,137.5919,137.464,137.523,45685.0
2022-03-25 11:00:00,139.82,139.86,139.47,139.47,55454.0,137.5329,137.5722,137.1886,137.1886,55454.0
2022-03-25 11:05:00,139.46,139.75,139.2,139.2,92965.0,137.1788,137.464,136.923,136.923,92965.0
2022-03-25 11:10:00,139.21,139.21,138.82,138.97,97009.0,136.9328,136.9328,136.5492,136.6968,97009.0
2022-03-25 11:15:00,138.96,138.98,138.7,138.77,84675.0,136.6869,136.7066,136.4312,136.5,84675.0
2022-03-25 11:20:00,138.75,138.79,138.48,138.5,36094.0,136.4804,136.5197,136.2148,136.2345,36094.0
2022-03-25 11:25:00,138.49,138.53,138.12,138.27,68937.0,136.2246,136.264,135.8607,136.0082,68937.0
2022-03-25 11:30:00,138.28,138.52,138.23,138.42,34359.0,136.0181,136.2541,135.9689,136.1558,34359.0
2022-03-25 11:35:00,138.47,138.6,138.37,138.5,27524.0,136.2049,136.3328,136.1066,136.2345,27524.0
2022-03-25 11:40:00,138.48,138.77,138.48,138.63,33402.0,136.2148,136.5,136.2148,136.3623,33402.0
2022-03-25 11:45:00,138.63,138.63,138.32,138.34,25441.0,136.3623,136.3623,136.0574,136.0771,25441.0
2022-03-25 11:50:00,138.35,138.67,138.35,138.47,36680.0,136.0869,136.4017,136.0869,136.2049,36680.0
2022-03-25 11:55:00,138.47,138.51,138.2,138.27,24956.0,136.2049,136.2443,135.9394,136.0082,24956.0
2022-03-25 12:00:00,138.28,138.33,138.17,138.26,32531.0,136.0181,136.0672,135.9099,135.9984,32531.0
2022-03-25 12:05:00,138.26,138.52,138.26,138.47,26034.0,135.9984,136.2541,135.9984,136.2049,26034.0
2022-03-25 12:10:00,138.44,138.65,138.44,138.65,13309.0,136.1754,136.382,136.1754,136.382,13309.0
2022-03-25 12:15:00,138.69,138.72,138.49,138.72,22200.0,136.4214,136.4509,136.2246,136.4509,22200.0
2022-03-25 12:20:00,138.71,138.77,138.56,138.6,16228.0,136.441,136.5,136.2935,136.3328,16228.0
2022-03-25 12:25:00,138.65,138.73,138.46,138.62,24592.0,136.382,136.4607,136.1951,136.3525,24592.0
2022-03-25 12:30:00,138.63,138.68,138.5,138.56,27307.0,136.3623,136.4115,136.2345,136.2935,27307.0
2022-03-25 12:35:00,138.57,138.6,138.37,138.4,19426.0,136.3033,136.3328,136.1066,136.1361,19426.0
2022-03-25 12:40:00,138.42,138.55,138.42,138.53,17265.0,136.1558,136.2836,136.1558,136.264,17265.0
2022-03-25 12:45:00,138.53,138.9,138.5,138.82,101146.0,136.264,136.6279,136.2345,136.5492,101146.0
2022-03-25 12:50:00,138.84,139.07,138.81,138.92,159995.0,136.5689,136.7951,136.5394,136.6476,159995.0
2022-03-25 12:55:00,138.94,139.1,138.85,139.0,61759.0,136.6673,136.8246,136.5787,136.7263,61759.0
2022-03-25 13:00:00,139.0,139.09,138.87,139.05,32490.0,136.7263,136.8148,136.5984,136.7755,32490.0
2022-03-25 13:05:00,139.02,139.05,138.95,139.0,34424.0,136.746,136.7755,136.6771,136.7263,34424.0
2022-03-25 13:10:00,139.01,139.01,138.7,138.7,51586.0,136.7361,136.7361,136.4312,136.4312,51586.0
2022-03-25 13:15:00,138.74,139.22,138.74,139.18,28815.0,136.4705,136.9427,136.4705,136.9033,28815.0
2022-03-25 13:20:00,139.17,139.2,138.9,138.91,21139.0,136.8935,136.923,136.6279,136.6378,21139.0
2022-03-25 13:25:00,138.91,139.03,138.86,138.97,22551.0,136.6378,136.7558,136.5886,136.6968,22551.0
2022-03-25 13:30:00,138.96,139.1,138.94,139.06,28465.0,136.6869,136.8246,136.6673,136.7853,28465.0
2022-03-25 13:35:00,139.08,139.15,139.02,139.11,15795.0,136.805,136.8738,136.746,136.8345,15795.0
2022-03-25 13:40:00,139.09,139.22,139.03,139.19,15739.0,136.8148,136.9427,136.7558,136.9132,15739.0
2022-03-25 13:45:00,139.21,139.21,139.05,139.07,20020.0,136.9328,136.9328,136.7755,136.7951,20020.0
2022-03-25 13:50:00,139.1,139.15,139.02,139.08,17695.0,136.8246,136.8738,136.746,136.805,17695.0
2022-03-25 13:55:00,139.12,139.25,139.09,139.21,33882.0,136.8443,136.9722,136.8148,136.9328,33882.0
2022-03-25 14:00:00,139.22,139.22,139.1,139.12,22022.0,136.9427,136.9427,136.8246,136.8443,22022.0
2022-03-25 14:05:00,139.09,139.13,138.97,139.08,33693.0,136.8148,136.8542,136.6968,136.805,33693.0
2022-03-25 14:10:00,139.08,139.09,138.94,139.0,22906.0,136.805,136.8148,136.6673,136.7263,22906.0
2022-03-25 14:15:00,139.01,139.16,138.98,139.09,24477.0,136.7361,136.8837,136.7066,136.8148,24477.0
2022-03-25 14:20:00,139.08,139.2,139.06,139.2,18234.0,136.805,136.923,136.7853,136.923,18234.0
2022-03-25 14:25:00,139.21,139.32,139.14,139.22,26424.0,136.9328,137.041,136.864,136.9427,26424.0
2022-03-25 14:30:00,139.24,139.32,139.04,139.11,29341.0,136.9624,137.041,136.7656,136.8345,29341.0
2022-03-25 14:35:00,139.11,139.13,139.0,139.11,20948.0,136.8345,136.8542,136.7263,136.8345,20948.0
2022-03-25 14:40:00,139.09,139.16,139.06,139.15,20303.0,136.8148,136.8837,136.7853,136.8738,20303.0
2022-03-25 14:45:00,139.16,139.19,138.98,139.05,21829.0,136.8837,136.9132,136.7066,136.7755,21829.0
2022-03-25 14:50:00,139.06,139.17,139.05,139.15,22270.0,136.7853,136.8935,136.7755,136.8738,22270.0
2022-03-25 14:55:00,139.16,139.17,139.04,139.08,26002.0,136.8837,136.8935,136.7656,136.805,26002.0
2022-03-25 15:00:00,139.1,139.12,138.89,138.95,60390.0,136.8246,136.8443,136.6181,136.6771,60390.0
2022-03-25 15:05:00,138.92,139.0,138.77,138.78,24624.0,136.6476,136.7263,136.5,136.5099,24624.0
2022-03-25 15:10:00,138.78,138.94,138.78,138.88,29105.0,136.5099,136.6673,136.5099,136.6082,29105.0
2022-03-25 15:15:00,138.89,138.9,138.7,138.73,19302.0,136.6181,136.6279,136.4312,136.4607,19302.0
2022-03-25 15:20:00,138.74,138.75,138.54,138.57,37135.0,136.4705,136.4804,136.2738,136.3033,37135.0
2022-03-25 15:25:00,138.6,138.62,138.37,138.41,45711.0,136.3328,136.3525,136.1066,136.1459,45711.0
2022-03-25 15:30:00,138.38,138.51,138.2,138.28,78461.0,136.1164,136.2443,135.9394,136.0181,78461.0
2022-03-25 15:35:00,138.28,138.57,138.23,138.47,50027.0,136.0181,136.3033,135.9689,136.2049,50027.0
2022-03-25 15:40:00,138.46,138.82,138.46,138.67,49936.0,136.1951,136.5492,136.1951,136.4017,49936.0
2022-03-25 15:45:00,138.68,138.95,138.68,138.93,51327.0,136.4115,136.6771,136.4115,136.6574,51327.0
2022-03-25 15:50:00,138.97,139.08,138.83,138.99,112912.0,136.6968,136.805,136.5591,136.7164,112912.0
2022-03-25 15:55:00,139.01,139.24,139.0,139.14,245738.0,136.7361,136.9624,136.7263,136.864,245738.0
2022-03-28 09:30:00,138.88,139.49,138.61,139.18,228519.0,136.6082,137.2083,136.3427,136.9033,228519.0
2022-03-28 09:35:00,139.13,139.58,138.97,139.58,70362.0,136.8542,137.2968,136.6968,137.2968,70362.0
2022-03-28 09:40:00,139.53,139.63,138.86,139.03,57760.0,137.2476,137.346,136.5886,136.7558,57760.0
2022-03-28 09:45:00,139.02,139.1,138.62,138.75,59381.0,136.746,136.8246,136.3525,136.4804,59381.0
2022-03-28 09:50:00,138.81,139.14,138.81,138.95,46921.0,136.5394,136.864,136.5394,136.6771,46921.0
2022-03-28 09:55:00,138.93,139.08,138.23,138.48,79136.0,136.6574,136.805,135.9689,136.2148,79136.0
2022-03-28 10:00:00,138.5,138.64,138.22,138.62,52044.0,136.2345,136.3722,135.959,136.3525,52044.0
2022-03-28 10:05:00,138.59,138.87,138.43,138.72,103310.0,136.323,136.5984,136.1656,136.4509,103310.0
2022-03-28 10:10:00,138.74,138.81,138.42,138.46,61650.0,136.4705,136.5394,136.1558,136.1951,61650.0
2022-03-28 10:15:00,138.46,138.5,138.21,138.28,51496.0,136.1951,136.2345,135.9492,136.0181,51496.0
2022-03-28 10:20:00,138.3,138.38,137.95,138.1,62812.0,136.0377,136.1164,135.6935,135.841,62812.0
2022-03-28 10:25:00,138.13,138.27,137.95,138.27,71171.0,135.8705,136.0082,135.6935,136.0082,71171.0
2022-03-28 10:30:00,138.28,138.46,138.18,138.37,60750.0,136.0181,136.1951,135.9197,136.1066,60750.0
2022-03-28 10:35:00,138.41,138.53,138.22,138.34,29921.0,136.1459,136.264,135.959,136.0771,29921.0
2022-03-28 10:40:00,138.37,138.46,138.13,138.2,27517.0,136.1066,136.1951,135.8705,135.9394,27517.0
2022-03-28 10:45:00,138.18,138.3,138.08,138.25,43830.0,135.9197,136.0377,135.8213,135.9885,43830.0
2022-03-28 10:50:00,138.24,138.28,138.02,138.21,53856.0,135.9787,136.0181,135.7623,135.9492,53856.0
2022-03-28 10:55:00,138.25,138.28,138.05,138.2,52956.0,135.9885,136.0181,135.7918,135.9394,52956.0
2022-03-28 11:00:00,138.21,138.26,137.75,137.94,76091.0,135.9492,135.9984,135.4967,135.6836,76091.0
2022-03-28 11:05:00,137.93,138.12,137.83,137.92,35439.0,135.6738,135.8607,135.5754,135.6639,35439.0
2022-03-28 11:10:00,137.95,138.1,137.87,138.09,22120.0,135.6935,135.841,135.6148,135.8312,22120.0
2022-03-28 11:15:00,138.06,138.19,138.01,138.1,46209.0,135.8017,135.9295,135.7525,135.841,46209.0
2022-03-28 11:20:00,138.13,138.17,137.99,138.06,45571.0,135.8705,135.9099,135.7328,135.8017,45571.0
2022-03-28 11:25:00,138.06,138.33,137.99,138.12,57269.0,135.8017,136.0672,135.7328,135.8607,57269.0
2022-03-28 11:30:00,138.12,138.19,137.83,137.83,102963.0,135.8607,135.9295,135.5754,135.5754,102963.0
2022-03-28 11:35:00,137.81,137.81,137.5,137.52,73343.0,135.5557,135.5557,135.2508,135.2705,73343.0
2022-03-28 11:40:00,137.52,137.57,137.41,137.45,45906.0,135.2705,135.3197,135.1623,135.2016,45906.0
2022-03-28 11:45:00,137.45,137.45,136.93,136.93,114958.0,135.2016,135.2016,134.6901,134.6901,114958.0
2022-03-28 11:50:00,136.92,136.96,136.55,136.82,138558.0,134.6803,134.7196,134.3164,134.5819,138558.0
2022-03-28 11:55:00,136.82,136.86,136.57,136.67,75153.0,134.5819,134.6213,134.336,134.4344,75153.0
2022-03-28 12:00:00,136.66,136.95,136.52,136.84,85674.0,134.4246,134.7098,134.2868,134.6016,85674.0
2022-03-28 12:05:00,136.83,136.93,136.62,136.64,48486.0,134.5918,134.6901,134.3852,134.4049,48486.0
2022-03-28 12:10:00,136.63,136.63,136.29,136.42,111008.0,134.395,134.395,134.0606,134.1885,111008.0
2022-03-28 12:15:00,136.42,136.46,136.28,136.32,84188.0,134.1885,134.2278,134.0508,134.0901,84188.0
2022-03-28 12:20:00,136.32,136.52,136.32,136.48,84899.0,134.0901,134.2868,134.0901,134.2475,84899.0
2022-03-28 12:25:00,136.49,136.56,136.39,136.46,55417.0,134.2573,134.3262,134.159,134.2278,55417.0
2022-03-28 12:30:00,136.47,136.89,136.45,136.87,77240.0,134.2377,134.6508,134.218,134.6311,77240.0
2022-03-28 12:35:00,136.89,136.95,136.67,136.78,71682.0,134.6508,134.7098,134.4344,134.5426,71682.0
2022-03-28 12:40:00,136.78,136.99,136.72,136.93,59147.0,134.5426,134.7492,134.4836,134.6901,59147.0
2022-03-28 12:45:00,136.91,136.91,136.67,136.84,48953.0,134.6705,134.6705,134.4344,134.6016,48953.0
2022-03-28 12:50:00,136.83,136.95,136.77,136.94,60313.0,134.5918,134.7098,134.5328,134.7,60313.0
2022-03-28 12:55:00,136.94,137.0,136.77,136.78,42571.0,134.7,134.759,134.5328,134.5426,42571.0
2022-03-28 13:00:00,136.79,137.07,136.78,136.86,51554.0,134.5524,134.8279,134.5426,134.6213,51554.0
2022-03-28 13:05:00,136.87,136.92,136.68,136.72,50476.0,134.6311,134.6803,134.4442,134.4836,50476.0
2022-03-28 13:10:00,136.69,136.76,136.53,136.56,46607.0,134.4541,134.5229,134.2967,134.3262,46607.0
2022-03-28 13:15:00,136.58,136.7,136.53,136.65,64660.0,134.3459,134.4639,134.2967,134.4147,64660.0
2022-03-28 13:20:00,136.65,136.78,136.62,136.78,50736.0,134.4147,134.5426,134.3852,134.5426,50736.0
2022-03-28 13:25:00,136.78,137.04,136.69,136.97,84631.0,134.5426,134.7983,134.4541,134.7295,84631.0
2022-03-28 13:30:00,136.96,137.12,136.94,137.11,40727.0,134.7196,134.877,134.7,134.8672,40727.0
2022-03-28 13:35:00,137.1,137.32,137.09,137.26,49310.0,134.8574,135.0738,134.8475,135.0147,49310.0
2022-03-28 13:40:00,137.26,137.36,137.24,137.31,57060.0,135.0147,135.1131,134.9951,135.0639,57060.0
2022-03-28 13:45:00,137.32,137.43,137.15,137.21,51192.0,135.0738,135.182,134.9065,134.9656,51192.0
2022-03-28 13:50:00,137.21,137.23,137.01,137.01,44565.0,134.9656,134.9852,134.7688,134.7688,44565.0
2022-03-28 13:55:00,137.03,137.13,136.99,137.07,50465.0,134.7885,134.8869,134.7492,134.8279,50465.0
2022-03-28 14:00:00,137.06,137.21,137.04,137.06,36071.0,134.818,134.9656,134.7983,134.818,36071.0
2022-03-28 14:05:00,137.07,137.27,137.03,137.24,35350.0,134.8279,135.0246,134.7885,134.9951,35350.0
2022-03-28 14:10:00,137.25,137.28,137.0,137.07,39280.0,135.0049,135.0344,134.759,134.8279,39280.0
2022-03-28 14:15:00,137.08,137.12,136.93,136.95,50146.0,134.8377,134.877,134.6901,134.7098,50146.0
2022-03-28 14:20:00,136.96,137.18,136.94,137.17,51001.0,134.7196,134.9361,134.7,134.9262,51001.0
2022-03-28 14:25:00,137.19,137.34,137.1,137.33,34809.0,134.9459,135.0934,134.8574,135.0836,34809.0
2022-03-28 14:30:00,137.33,137.48,137.31,137.31,70071.0,135.0836,135.2311,135.0639,135.0639,70071.0
2022-03-28 14:35:00,137.31,137.32,137.18,137.25,58193.0,135.0639,135.0738,134.9361,135.0049,58193.0
2022-03-28 14:40:00,137.24,137.69,137.21,137.55,97947.0,134.9951,135.4377,134.9656,135.3,97947.0
2022-03-28 14:45:00,137.54,137.58,137.36,137.37,51269.0,135.2902,135.3295,135.1131,135.1229,51269.0
2022-03-28 14:50:00,137.41,137.7,137.39,137.67,57837.0,135.1623,135.4475,135.1426,135.418,57837.0
2022-03-28 14:55:00,137.68,137.86,137.62,137.85,77784.0,135.4279,135.6049,135.3689,135.5951,77784.0
2022-03-28 15:00:00,137.85,137.86,137.63,137.65,59588.0,135.5951,135.6049,135.3787,135.3984,59588.0
2022-03-28 15:05:00,137.66,137.83,137.64,137.79,70197.0,135.4082,135.5754,135.3885,135.5361,70197.0
2022-03-28 15:10:00,137.78,137.94,137.74,137.93,59117.0,135.5262,135.6836,135.4869,135.6738,59117.0
2022-03-28 15:15:00,137.94,138.01,137.83,137.88,92680.0,135.6836,135.7525,135.5754,135.6246,92680.0
2022-03-28 15:20:00,137.89,138.18,137.84,138.16,86642.0,135.6344,135.9197,135.5853,135.9,86642.0
2022-03-28 15:25:00,138.16,138.3,138.13,138.21,61401.0,135.9,136.0377,135.8705,135.9492,61401.0
2022-03-28 15:30:00,138.21,138.47,138.21,138.39,95798.0,135.9492,136.2049,135.9492,136.1263,95798.0
2022-03-28 15:35:00,138.39,138.42,138.17,138.21,76649.0,136.1263,136.1558,135.9099,135.9492,76649.0
2022-03-28 15:40:00,138.22,138.36,138.13,138.31,89755.0,135.959,136.0967,135.8705,136.0476,89755.0
2022-03-28 15:45:00,138.31,138.54,138.28,138.46,147284.0,136.0476,136.2738,136.0181,136.1951,147284.0
2022-03-28 15:50:00,138.45,138.45,138.2,138.38,129407.0,136.1853,136.1853,135.9394,136.1164,129407.0
2022-03-28 15:55:00,138.37,138.75,138.32,138.71,289297.0,136.1066,136.4804,136.0574,136.441,289297.0
2022-03-29 09:30:00,141.35,143.24,140.96,142.51,783574.0,139.0378,140.8969,138.6542,140.1789,783574.0
2022-03-29 09:35:00,142.52,144.12,141.87,143.02,492390.0,140.1887,141.7625,139.5493,140.6805,492390.0
2022-03-29 09:40:00,143.04,144.1,143.04,143.85,234201.0,140.7002,141.7429,140.7002,141.4969,234201.0
2022-03-29 09:45:00,143.88,144.46,143.46,143.57,209618.0,141.5265,142.097,141.1133,141.2215,209618.0
2022-03-29 09:50:00,143.53,143.79,143.28,143.65,156653.0,141.1822,141.4379,140.9363,141.3002,156653.0
2022-03-29 09:55:00,143.65,143.96,143.51,143.62,108182.0,141.3002,141.6051,141.1625,141.2707,108182.0
2022-03-29 10:00:00,143.6,143.98,143.38,143.42,108648.0,141.251,141.6248,141.0346,141.074,108648.0
2022-03-29 10:05:00,143.38,143.6,142.75,142.8,141034.0,141.0346,141.251,140.4149,140.4641,141034.0
2022-03-29 10:10:00,142.85,142.88,141.81,141.91,151424.0,140.5133,140.5428,139.4903,139.5887,151424.0
2022-03-29 10:15:00,141.93,142.41,141.78,142.19,232326.0,139.6084,140.0805,139.4608,139.8641,232326.0
2022-03-29 10:20:00,142.15,142.98,142.14,142.72,151492.0,139.8248,140.6412,139.8149,140.3854,151492.0
2022-03-29 10:25:00,142.68,143.16,142.57,143.05,132102.0,140.3461,140.8182,140.2379,140.71,132102.0
2022-03-29 10:30:00,143.03,143.03,142.57,142.82,78862.0,140.6904,140.6904,140.2379,140.4838,78862.0
2022-03-29 10:35:00,142.82,142.95,142.38,142.55,78632.0,140.4838,140.6117,140.051,140.2182,78632.0
2022-03-29 10:40:00,142.55,142.74,142.3,142.74,117978.0,140.2182,140.4051,139.9723,140.4051,117978.0
2022-03-29 10:45:00,142.75,143.23,142.69,142.75,79472.0,140.4149,140.8871,140.3559,140.4149,79472.0
2022-03-29 10:50:00,142.78,143.17,142.76,143.06,60857.0,140.4444,140.8281,140.4248,140.7199,60857.0
2022-03-29 10:55:00,143.01,143.27,142.85,142.93,49659.0,140.6707,140.9264,140.5133,140.592,49659.0
2022-03-29 11:00:00,142.94,143.0,142.5,142.56,85835.0,140.6018,140.6608,140.169,140.228,85835.0
2022-03-29 11:05:00,142.58,142.6,142.38,142.53,37230.0,140.2477,140.2674,140.051,140.1985,37230.0
2022-03-29 11:10:00,142.53,142.83,142.44,142.69,60187.0,140.1985,140.4936,140.11,140.3559,60187.0
2022-03-29 11:15:00,142.72,142.77,142.42,142.72,93719.0,140.3854,140.4346,140.0903,140.3854,93719.0
2022-03-29 11:20:00,142.72,142.72,142.29,142.47,61089.0,140.3854,140.3854,139.9625,140.1395,61089.0
2022-03-29 11:25:00,142.5,142.9,142.5,142.58,58889.0,140.169,140.5625,140.169,140.2477,58889.0
2022-03-29 11:30:00,142.56,142.61,142.39,142.54,86994.0,140.228,140.2772,140.0608,140.2084,86994.0
2022-03-29 11:35:00,142.53,142.88,142.51,142.88,140572.0,140.1985,140.5428,140.1789,140.5428,140572.0
2022-03-29 11:40:00,142.87,143.02,142.73,142.98,77172.0,140.533,140.6805,140.3953,140.6412,77172.0
2022-03-29 11:45:00,143.01,143.07,142.87,142.98,41905.0,140.6707,140.7297,140.533,140.6412,41905.0
2022-03-29 11:50:00,143.0,143.0,142.69,142.72,90425.0,140.6608,140.6608,140.3559,140.3854,90425.0
2022-03-29 11:55:00,142.7,142.89,142.61,142.84,53664.0,140.3658,140.5526,140.2772,140.5035,53664.0
2022-03-29 12:00:00,142.87,142.89,142.71,142.81,38129.0,140.533,140.5526,140.3756,140.474,38129.0
2022-03-29 12:05:00,142.83,142.89,142.62,142.66,32600.0,140.4936,140.5526,140.2871,140.3264,32600.0
2022-03-29 12:10:00,142.69,142.72,142.46,142.65,51606.0,140.3559,140.3854,140.1297,140.3166,51606.0
2022-03-29 12:15:00,142.62,142.82,142.56,142.71,47845.0,140.2871,140.4838,140.228,140.3756,47845.0
2022-03-29 12:20:00,142.69,142.71,142.48,142.52,45512.0,140.3559,140.3756,140.1494,140.1887,45512.0
2022-03-29 12:25:00,142.53,142.53,142.26,142.44,58875.0,140.1985,140.1985,139.933,140.11,58875.0
2022-03-29 12:30:00,142.46,142.47,141.93,142.04,95950.0,140.1297,140.1395,139.6084,139.7166,95950.0
2022-03-29 12:35:00,142.04,142.09,141.75,141.81,74310.0,139.7166,139.7657,139.4313,139.4903,74310.0
2022-03-29 12:40:00,141.81,141.88,141.72,141.82,77837.0,139.4903,139.5592,139.4018,139.5002,77837.0
2022-03-29 12:45:00,141.85,142.08,141.81,142.03,43306.0,139.5297,139.7559,139.4903,139.7067,43306.0
2022-03-29 12:50:00,142.04,142.16,141.87,142.05,48681.0,139.7166,139.8346,139.5493,139.7264,48681.0
2022-03-29 12:55:00,142.03,142.19,141.88,142.19,34446.0,139.7067,139.8641,139.5592,139.8641,34446.0
2022-03-29 13:00:00,142.17,142.19,141.85,141.96,39289.0,139.8444,139.8641,139.5297,139.6379,39289.0
2022-03-29 13:05:00,141.96,141.98,141.78,141.84,36132.0,139.6379,139.6575,139.4608,139.5198,36132.0
2022-03-29 13:10:00,141.84,142.01,141.83,141.89,28839.0,139.5198,139.687,139.51,139.569,28839.0
2022-03-29 13:15:00,141.9,142.14,141.89,142.08,34403.0,139.5788,139.8149,139.569,139.7559,34403.0
2022-03-29 13:20:00,142.08,142.23,141.92,142.21,53419.0,139.7559,139.9034,139.5985,139.8838,53419.0
2022-03-29 13:25:00,142.21,142.35,142.19,142.24,47909.0,139.8838,140.0215,139.8641,139.9133,47909.0
2022-03-29 13:30:00,142.23,142.29,142.07,142.07,35016.0,139.9034,139.9625,139.7461,139.7461,35016.0
2022-03-29 13:35:00,142.08,142.33,142.06,142.22,28211.0,139.7559,140.0018,139.7362,139.8936,28211.0
2022-03-29 13:40:00,142.24,142.35,142.23,142.32,25340.0,139.9133,140.0215,139.9034,139.992,25340.0
2022-03-29 13:45:00,142.31,142.44,142.18,142.36,27292.0,139.9821,140.11,139.8543,140.0313,27292.0
2022-03-29 13:50:00,142.36,142.44,142.3,142.41,18205.0,140.0313,140.11,139.9723,140.0805,18205.0
2022-03-29 13:55:00,142.39,142.45,142.34,142.44,20429.0,140.0608,140.1198,140.0116,140.11,20429.0
2022-03-29 14:00:00,142.44,142.52,142.33,142.5,26955.0,140.11,140.1887,140.0018,140.169,26955.0
2022-03-29 14:05:00,142.52,142.58,142.45,142.55,63527.0,140.1887,140.2477,140.1198,140.2182,63527.0
2022-03-29 14:10:00,142.56,142.63,142.45,142.47,41909.0,140.228,140.2969,140.1198,140.1395,41909.0
2022-03-29 14:15:00,142.44,142.5,142.3,142.35,30168.0,140.11,140.169,139.9723,140.0215,30168.0
2022-03-29 14:20:00,142.34,142.5,142.26,142.43,32736.0,140.0116,140.169,139.933,140.1002,32736.0
2022-03-29 14:25:00,142.45,142.55,142.39,142.54,34101.0,140.1198,140.2182,140.0608,140.2084,34101.0
2022-03-29 14:30:00,142.53,142.65,142.52,142.63,52224.0,140.1985,140.3166,140.1887,140.2969,52224.0
2022-03-29 14:35:00,142.64,142.82,142.6,142.73,65380.0,140.3067,140.4838,140.2674,140.3953,65380.0
2022-03-29 14:40:00,142.73,142.84,142.7,142.8,41463.0,140.3953,140.5035,140.3658,140.4641,41463.0
2022-03-29 14:45:00,142.81,142.88,142.71,142.76,39033.0,140.474,140.5428,140.3756,140.4248,39033.0
2022-03-29 14:50:00,142.74,142.83,142.62,142.76,35703.0,140.4051,140.4936,140.2871,140.4248,35703.0
2022-03-29 14:55:00,142.78,142.82,142.62,142.74,54069.0,140.4444,140.4838,140.2871,140.4051,54069.0
2022-03-29 15:00:00,142.74,142.79,142.61,142.78,55596.0,140.4051,140.4543,140.2772,140.4444,55596.0
2022-03-29 15:05:00,142.77,142.98,142.75,142.94,79131.0,140.4346,140.6412,140.4149,140.6018,79131.0
2022-03-29 15:10:00,142.93,142.95,142.8,142.83,46490.0,140.592,140.6117,140.4641,140.4936,46490.0
2022-03-29 15:15:00,142.83,142.9,142.75,142.83,47385.0,140.4936,140.5625,140.4149,140.4936,47385.0
2022-03-29 15:20:00,142.83,142.89,142.6,142.63,73143.0,140.4936,140.5526,140.2674,140.2969,73143.0
2022-03-29 15:25:00,142.63,142.68,142.48,142.64,59083.0,140.2969,140.3461,140.1494,140.3067,59083.0
2022-03-29 15:30:00,142.64,142.65,142.49,142.65,74808.0,140.3067,140.3166,140.1592,140.3166,74808.0
2022-03-29 15:35:00,142.67,142.75,142.41,142.42,88944.0,140.3362,140.4149,140.0805,140.0903,88944.0
2022-03-29 15:40:00,142.43,142.51,142.29,142.42,96349.0,140.1002,140.1789,139.9625,140.0903,96349.0
2022-03-29 15:45:00,142.43,142.6,142.35,142.43,127004.0,140.1002,140.2674,140.0215,140.1002,127004.0
2022-03-29 15:50:00,142.42,142.46,142.04,142.11,154631.0,140.0903,140.1297,139.7166,139.7854,154631.0
2022-03-29 15:55:00,142.12,142.4,142.07,142.4,245718.0,139.7952,140.0707,139.7461,140.0707,245718.0
2022-03-30 09:30:00,141.31,142.25,141.08,142.18,367034.0,138.9985,139.9231,138.7723,139.8543,367034.0
2022-03-30 09:35:00,142.2,142.6,141.69,142.05,92667.0,139.8739,140.2674,139.3723,139.7264,92667.0
2022-03-30 09:40:00,142.03,142.88,141.75,142.69,198074.0,139.7067,140.5428,139.4313,140.3559,198074.0
2022-03-30 09:45:00,142.6,143.04,142.54,142.74,107116.0,140.2674,140.7002,140.2084,140.4051,107116.0
2022-03-30 09:50:00,142.71,142.85,142.21,142.38,65685.0,140.3756,140.5133,139.8838,140.051,65685.0
2022-03-30 09:55:00,142.34,142.91,142.26,142.91,76119.0,140.0116,140.5723,139.933,140.5723,76119.0
2022-03-30 10:00:00,142.9,143.27,142.78,143.15,112516.0,140.5625,140.9264,140.4444,140.8084,112516.0
2022-03-30 10:05:00,143.16,143.18,142.36,142.56,75870.0,140.8182,140.8379,140.0313,140.228,75870.0
2022-03-30 10:10:00,142.55,142.55,142.08,142.34,87905.0,140.2182,140.2182,139.7559,140.0116,87905.0
2022-03-30 10:15:00,142.37,142.77,142.24,142.67,89446.0,140.0412,140.4346,139.9133,140.3362,89446.0
2022-03-30 10:20:00,142.64,142.87,142.41,142.8,107784.0,140.3067,140.533,140.0805,140.4641,107784.0
2022-03-30 10:25:00,142.84,142.97,142.66,142.69,64678.0,140.5035,140.6313,140.3264,140.3559,64678.0
2022-03-30 10:30:00,142.72,142.87,142.56,142.81,60188.0,140.3854,140.533,140.228,140.474,60188.0
2022-03-30 10:35:00,142.83,142.96,142.73,142.87,75105.0,140.4936,140.6215,140.3953,140.533,75105.0
2022-03-30 10:40:00,142.9,142.9,142.39,142.48,37711.0,140.5625,140.5625,140.0608,140.1494,37711.0
2022-03-30 10:45:00,142.48,142.56,142.29,142.37,37183.0,140.1494,140.228,139.9625,140.0412,37183.0
2022-03-30 10:50:00,142.35,142.48,142.26,142.34,42670.0,140.0215,140.1494,139.933,140.0116,42670.0
2022-03-30 10:55:00,142.37,142.39,142.05,142.1,50895.0,140.0412,140.0608,139.7264,139.7756,50895.0
2022-03-30 11:00:00,142.07,142.23,141.93,142.13,59059.0,139.7461,139.9034,139.6084,139.8051,59059.0
2022-03-30 11:05:00,142.15,142.16,141.82,141.84,46845.0,139.8248,139.8346,139.5002,139.5198,46845.0
2022-03-30 11:10:00,141.85,141.89,141.61,141.73,38894.0,139.5297,139.569,139.2936,139.4116,38894.0
2022-03-30 11:15:00,141.69,141.84,141.58,141.76,59687.0,139.3723,139.5198,139.2641,139.4411,59687.0
2022-03-30 11:20:00,141.74,141.82,141.56,141.75,46666.0,139.4215,139.5002,139.2444,139.4313,46666.0
2022-03-30 11:25:00,141.77,141.8,141.64,141.73,50500.0,139.451,139.4805,139.3231,139.4116,50500.0
2022-03-30 11:30:00,141.73,141.96,141.6,141.86,130393.0,139.4116,139.6379,139.2838,139.5395,130393.0
2022-03-30 11:35:00,141.82,142.05,141.82,142.0,66219.0,139.5002,139.7264,139.5002,139.6772,66219.0
2022-03-30 11:40:00,142.03,142.03,141.71,141.88,41604.0,139.7067,139.7067,139.392,139.5592,41604.0
2022-03-30 11:45:00,141.89,141.96,141.72,141.78,25178.0,139.569,139.6379,139.4018,139.4608,25178.0
2022-03-30 11:50:00,141.76,141.81,141.7,141.73,37523.0,139.4411,139.4903,139.3821,139.4116,37523.0
2022-03-30 11:55:00,141.73,141.92,141.62,141.9,43588.0,139.4116,139.5985,139.3034,139.5788,43588.0
2022-03-30 12:00:00,141.88,142.11,141.81,142.0,54401.0,139.5592,139.7854,139.4903,139.6772,54401.0
2022-03-30 12:05:00,142.02,142.02,141.71,141.86,58914.0,139.6969,139.6969,139.392,139.5395,58914.0
2022-03-30 12:10:00,141.86,141.86,141.67,141.67,25818.0,139.5395,139.5395,139.3526,139.3526,25818.0
2022-03-30 12:15:00,141.66,141.8,141.66,141.77,59718.0,139.3428,139.4805,139.3428,139.451,59718.0
2022-03-30 12:20:00,141.79,141.87,141.68,141.76,27099.0,139.4706,139.5493,139.3624,139.4411,27099.0
2022-03-30 12:25:00,141.76,141.84,141.66,141.76,39211.0,139.4411,139.5198,139.3428,139.4411,39211.0
2022-03-30 12:30:00,141.75,142.05,141.69,142.05,249231.0,139.4313,139.7264,139.3723,139.7264,249231.0
2022-03-30 12:35:00,142.05,142.27,141.98,142.22,79414.0,139.7264,139.9428,139.6575,139.8936,79414.0
2022-03-30 12:40:00,142.22,142.31,142.1,142.3,32204.0,139.8936,139.9821,139.7756,139.9723,32204.0
2022-03-30 12:45:00,142.3,142.4,142.16,142.4,34978.0,139.9723,140.0707,139.8346,140.0707,34978.0
2022-03-30 12:50:00,142.39,142.48,142.25,142.43,86792.0,140.0608,140.1494,139.9231,140.1002,86792.0
2022-03-30 12:55:00,142.44,142.57,142.4,142.46,43038.0,140.11,140.2379,140.0707,140.1297,43038.0
2022-03-30 13:00:00,142.46,142.56,142.29,142.3,33623.0,140.1297,140.228,139.9625,139.9723,33623.0
2022-03-30 13:05:00,142.31,142.32,142.08,142.13,24048.0,139.9821,139.992,139.7559,139.8051,24048.0
2022-03-30 13:10:00,142.13,142.17,142.0,142.08,36181.0,139.8051,139.8444,139.6772,139.7559,36181.0
2022-03-30 13:15:00,142.1,142.13,141.85,141.95,23640.0,139.7756,139.8051,139.5297,139.628,23640.0
2022-03-30 13:20:00,141.93,141.95,141.75,141.83,25917.0,139.6084,139.628,139.4313,139.51,25917.0
2022-03-30 13:25:00,141.83,141.83,141.53,141.62,38282.0,139.51,139.51,139.2149,139.3034,38282.0
2022-03-30 13:30:00,141.6,141.66,141.5,141.52,62753.0,139.2838,139.3428,139.1854,139.2051,62753.0
2022-03-30 13:35:00,141.53,141.61,141.33,141.35,62714.0,139.2149,139.2936,139.0182,139.0378,62714.0
2022-03-30 13:40:00,141.32,141.4,141.22,141.23,37529.0,139.0083,139.087,138.91,138.9198,37529.0
2022-03-30 13:45:00,141.22,141.43,141.16,141.41,45888.0,138.91,139.1165,138.8509,139.0969,45888.0
2022-03-30 13:50:00,141.39,141.52,141.36,141.42,35753.0,139.0772,139.2051,139.0477,139.1067,35753.0
2022-03-30 13:55:00,141.38,141.41,141.2,141.24,24078.0,139.0673,139.0969,138.8903,138.9296,24078.0
2022-03-30 14:00:00,141.24,141.33,141.17,141.22,42839.0,138.9296,139.0182,138.8608,138.91,42839.0
2022-03-30 14:05:00,141.2,141.3,141.13,141.29,34613.0,138.8903,138.9887,138.8214,138.9788,34613.0
2022-03-30 14:10:00,141.29,141.29,141.19,141.26,29830.0,138.9788,138.9788,138.8805,138.9493,29830.0
2022-03-30 14:15:00,141.25,141.25,140.91,140.92,75259.0,138.9395,138.9395,138.605,138.6149,75259.0
2022-03-30 14:20:00,140.93,140.93,140.61,140.68,87609.0,138.6247,138.6247,138.3099,138.3788,87609.0
2022-03-30 14:25:00,140.68,140.82,140.64,140.78,44760.0,138.3788,138.5165,138.3395,138.4772,44760.0
2022-03-30 14:30:00,140.77,140.9,140.75,140.84,44724.0,138.4673,138.5952,138.4477,138.5362,44724.0
2022-03-30 14:35:00,140.84,141.03,140.78,141.01,27457.0,138.5362,138.7231,138.4772,138.7034,27457.0
2022-03-30 14:40:00,141.01,141.07,140.64,140.69,43848.0,138.7034,138.7624,138.3395,138.3886,43848.0
2022-03-30 14:45:00,140.72,140.74,140.59,140.69,25147.0,138.4181,138.4378,138.2903,138.3886,25147.0
2022-03-30 14:50:00,140.68,140.79,140.59,140.63,26403.0,138.3788,138.487,138.2903,138.3296,26403.0
2022-03-30 14:55:00,140.64,140.78,140.6,140.63,30206.0,138.3395,138.4772,138.3001,138.3296,30206.0
2022-03-30 15:00:00,140.64,140.68,140.47,140.54,42142.0,138.3395,138.3788,138.1722,138.2411,42142.0
2022-03-30 15:05:00,140.56,140.57,140.46,140.52,40179.0,138.2608,138.2706,138.1624,138.2214,40179.0
2022-03-30 15:10:00,140.51,140.58,140.39,140.48,44366.0,138.2116,138.2804,138.0935,138.1821,44366.0
2022-03-30 15:15:00,140.49,140.53,140.3,140.35,48950.0,138.1919,138.2313,138.005,138.0542,48950.0
2022-03-30 15:20:00,140.35,140.36,140.11,140.13,82056.0,138.0542,138.064,137.8181,137.8378,82056.0
2022-03-30 15:25:00,140.11,140.48,140.08,140.45,49513.0,137.8181,138.1821,137.7886,138.1526,49513.0
2022-03-30 15:30:00,140.46,140.76,140.41,140.65,68000.0,138.1624,138.4575,138.1132,138.3493,68000.0
2022-03-30 15:35:00,140.64,140.82,140.59,140.61,53444.0,138.3395,138.5165,138.2903,138.3099,53444.0
2022-03-30 15:40:00,140.64,140.77,140.54,140.59,52290.0,138.3395,138.4673,138.2411,138.2903,52290.0
2022-03-30 15:45:00,140.61,140.92,140.61,140.76,87271.0,138.3099,138.6149,138.3099,138.4575,87271.0
2022-03-30 15:50:00,140.78,140.78,140.46,140.46,118993.0,138.4772,138.4772,138.1624,138.1624,118993.0
2022-03-30 15:55:00,140.47,140.98,140.47,140.93,273295.0,138.1722,138.6739,138.1722,138.6247,273295.0
2022-03-31 09:30:00,140.14,140.55,139.9,140.44,378004.0,137.8476,138.2509,137.6116,138.1427,378004.0
2022-03-31 09:35:00,140.32,140.46,139.75,140.27,148970.0,138.0247,138.1624,137.464,137.9755,148970.0
2022-03-31 09:40:00,140.28,140.33,139.78,140.23,206914.0,137.9853,138.0345,137.4935,137.9362,206914.0
2022-03-31 09:45:00,140.22,140.69,139.89,140.56,112099.0,137.9263,138.3886,137.6017,138.2608,112099.0
2022-03-31 09:50:00,140.57,140.88,140.29,140.44,93340.0,138.2706,138.5755,137.9952,138.1427,93340.0
2022-03-31 09:55:00,140.41,140.41,140.01,140.17,112465.0,138.1132,138.1132,137.7198,137.8771,112465.0
2022-03-31 10:00:00,140.17,140.19,139.16,139.3,157155.0,137.8771,137.8968,136.8837,137.0214,157155.0
2022-03-31 10:05:00,139.3,139.55,139.1,139.3,86987.0,137.0214,137.2673,136.8246,137.0214,86987.0
2022-03-31 10:10:00,139.3,139.55,139.19,139.41,70513.0,137.0214,137.2673,136.9132,137.1296,70513.0
2022-03-31 10:15:00,139.41,139.51,139.25,139.39,60692.0,137.1296,137.2279,136.9722,137.1099,60692.0
2022-03-31 10:20:00,139.41,139.7,139.3,139.59,83454.0,137.1296,137.4148,137.0214,137.3066,83454.0
2022-03-31 10:25:00,139.59,139.75,139.42,139.63,77399.0,137.3066,137.464,137.1394,137.346,77399.0
2022-03-31 10:30:00,139.66,139.82,139.5,139.74,45812.0,137.3755,137.5329,137.2181,137.4542,45812.0
2022-03-31 10:35:00,139.74,140.0,139.72,139.84,71501.0,137.4542,137.7099,137.4345,137.5525,71501.0
2022-03-31 10:40:00,139.84,139.9,139.65,139.77,48198.0,137.5525,137.6116,137.3656,137.4837,48198.0
2022-03-31 10:45:00,139.78,139.96,139.58,139.79,71319.0,137.4935,137.6706,137.2968,137.5034,71319.0
2022-03-31 10:50:00,139.77,139.82,139.36,139.42,92961.0,137.4837,137.5329,137.0804,137.1394,92961.0
2022-03-31 10:55:00,139.43,139.77,139.42,139.56,63414.0,137.1492,137.4837,137.1394,137.2771,63414.0
2022-03-31 11:00:00,139.55,139.6,139.29,139.42,55642.0,137.2673,137.3165,137.0115,137.1394,55642.0
2022-03-31 11:05:00,139.43,139.53,139.27,139.32,49721.0,137.1492,137.2476,136.9919,137.041,49721.0
2022-03-31 11:10:00,139.32,139.43,139.16,139.31,81260.0,137.041,137.1492,136.8837,137.0312,81260.0
2022-03-31 11:15:00,139.31,139.36,139.1,139.21,76276.0,137.0312,137.0804,136.8246,136.9328,76276.0
2022-03-31 11:20:00,139.2,139.22,138.85,138.92,135951.0,136.923,136.9427,136.5787,136.6476,135951.0
2022-03-31 11:25:00,138.94,138.96,138.74,138.77,92538.0,136.6673,136.6869,136.4705,136.5,92538.0
2022-03-31 11:30:00,138.77,138.79,138.61,138.63,90298.0,136.5,136.5197,136.3427,136.3623,90298.0
2022-03-31 11:35:00,138.63,138.8,138.6,138.67,73888.0,136.3623,136.5296,136.3328,136.4017,73888.0
2022-03-31 11:40:00,138.67,139.02,138.67,138.84,56415.0,136.4017,136.746,136.4017,136.5689,56415.0
2022-03-31 11:45:00,138.81,138.89,138.65,138.86,54566.0,136.5394,136.6181,136.382,136.5886,54566.0
2022-03-31 11:50:00,138.88,138.94,138.71,138.72,39279.0,136.6082,136.6673,136.441,136.4509,39279.0
2022-03-31 11:55:00,138.73,138.74,138.57,138.67,100847.0,136.4607,136.4705,136.3033,136.4017,100847.0
2022-03-31 12:00:00,138.67,138.8,138.65,138.74,126348.0,136.4017,136.5296,136.382,136.4705,126348.0
2022-03-31 12:05:00,138.72,138.74,138.55,138.64,98471.0,136.4509,136.4705,136.2836,136.3722,98471.0
2022-03-31 12:10:00,138.63,138.93,138.62,138.89,57148.0,136.3623,136.6574,136.3525,136.6181,57148.0
2022-03-31 12:15:00,138.88,139.1,138.84,138.9,125220.0,136.6082,136.8246,136.5689,136.6279,125220.0
2022-03-31 12:20:00,138.89,138.89,138.67,138.68,61268.0,136.6181,136.6181,136.4017,136.4115,61268.0
2022-03-31 12:25:00,138.7,139.19,138.69,139.12,114345.0,136.4312,136.9132,136.4214,136.8443,114345.0
2022-03-31 12:30:00,139.12,139.18,138.89,138.95,51031.0,136.8443,136.9033,136.6181,136.6771,51031.0
2022-03-31 12:35:00,138.95,139.14,138.87,139.09,46150.0,136.6771,136.864,136.5984,136.8148,46150.0
2022-03-31 12:40:00,139.07,139.34,139.03,139.31,38565.0,136.7951,137.0607,136.7558,137.0312,38565.0
2022-03-31 12:45:00,139.32,139.41,139.08,139.12,50012.0,137.041,137.1296,136.805,136.8443,50012.0
2022-03-31 12:50:00,139.14,139.15,139.01,139.06,31286.0,136.864,136.8738,136.7361,136.7853,31286.0
2022-03-31 12:55:00,139.07,139.27,139.05,139.07,67153.0,136.7951,136.9919,136.7755,136.7951,67153.0
2022-03-31 13:00:00,139.08,139.11,138.87,138.91,35596.0,136.805,136.8345,136.5984,136.6378,35596.0
2022-03-31 13:05:00,138.91,138.96,138.76,138.8,36533.0,136.6378,136.6869,136.4902,136.5296,36533.0
2022-03-31 13:10:00,138.79,138.86,138.75,138.8,49590.0,136.5197,136.5886,136.4804,136.5296,49590.0
2022-03-31 13:15:00,138.78,138.87,138.64,138.81,89237.0,136.5099,136.5984,136.3722,136.5394,89237.0
2022-03-31 13:20:00,138.8,138.81,138.65,138.7,31946.0,136.5296,136.5394,136.382,136.4312,31946.0
2022-03-31 13:25:00,138.69,138.87,138.67,138.87,34450.0,136.4214,136.5984,136.4017,136.5984,34450.0
2022-03-31 13:30:00,138.87,138.95,138.78,138.82,35992.0,136.5984,136.6771,136.5099,136.5492,35992.0
2022-03-31 13:35:00,138.81,138.88,138.67,138.7,38401.0,136.5394,136.6082,136.4017,136.4312,38401.0
2022-03-31 13:40:00,138.7,138.82,138.63,138.82,59170.0,136.4312,136.5492,136.3623,136.5492,59170.0
2022-03-31 13:45:00,138.83,138.95,138.76,138.94,38783.0,136.5591,136.6771,136.4902,136.6673,38783.0
2022-03-31 13:50:00,138.95,139.11,138.95,139.09,42104.0,136.6771,136.8345,136.6771,136.8148,42104.0
2022-03-31 13:55:00,139.07,139.14,138.94,138.96,30410.0,136.7951,136.864,136.6673,136.6869,30410.0
2022-03-31 14:00:00,138.96,138.97,138.65,138.65,39327.0,136.6869,136.6968,136.382,136.382,39327.0
2022-03-31 14:05:00,138.66,138.75,138.63,138.72,77233.0,136.3918,136.4804,136.3623,136.4509,77233.0
2022-03-31 14:10:00,138.72,138.8,138.63,138.65,41693.0,136.4509,136.5296,136.3623,136.382,41693.0
2022-03-31 14:15:00,138.64,138.64,138.39,138.47,103463.0,136.3722,136.3722,136.1263,136.2049,103463.0
2022-03-31 14:20:00,138.46,138.61,138.45,138.54,58505.0,136.1951,136.3427,136.1853,136.2738,58505.0
2022-03-31 14:25:00,138.52,138.65,138.48,138.61,87601.0,136.2541,136.382,136.2148,136.3427,87601.0
2022-03-31 14:30:00,138.59,138.6,138.4,138.41,66442.0,136.323,136.3328,136.1361,136.1459,66442.0
2022-03-31 14:35:00,138.43,138.54,138.3,138.43,75077.0,136.1656,136.2738,136.0377,136.1656,75077.0
2022-03-31 14:40:00,138.43,138.46,138.26,138.34,77865.0,136.1656,136.1951,135.9984,136.0771,77865.0
2022-03-31 14:45:00,138.35,138.48,138.29,138.39,40658.0,136.0869,136.2148,136.0279,136.1263,40658.0
2022-03-31 14:50:00,138.38,138.38,138.26,138.3,34862.0,136.1164,136.1164,135.9984,136.0377,34862.0
2022-03-31 14:55:00,138.29,138.5,138.24,138.5,36628.0,136.0279,136.2345,135.9787,136.2345,36628.0
2022-03-31 15:00:00,138.5,138.78,138.49,138.67,111326.0,136.2345,136.5099,136.2246,136.4017,111326.0
2022-03-31 15:05:00,138.67,138.67,138.5,138.6,69128.0,136.4017,136.4017,136.2345,136.3328,69128.0
2022-03-31 15:10:00,138.59,138.67,138.55,138.61,54526.0,136.323,136.4017,136.2836,136.3427,54526.0
2022-03-31 15:15:00,138.6,138.62,138.43,138.47,52554.0,136.3328,136.3525,136.1656,136.2049,52554.0
2022-03-31 15:20:00,138.46,138.46,138.18,138.23,80282.0,136.1951,136.1951,135.9197,135.9689,80282.0
2022-03-31 15:25:00,138.24,138.24,138.11,138.19,78623.0,135.9787,135.9787,135.8508,135.9295,78623.0
2022-03-31 15:30:00,138.19,138.22,137.93,138.01,194821.0,135.9295,135.959,135.6738,135.7525,194821.0
2022-03-31 15:35:00,138.02,138.28,138.0,138.22,131557.0,135.7623,136.0181,135.7426,135.959,131557.0
2022-03-31 15:40:00,138.21,138.34,138.11,138.19,88564.0,135.9492,136.0771,135.8508,135.9295,88564.0
2022-03-31 15:45:00,138.19,138.29,138.11,138.18,256425.0,135.9295,136.0279,135.8508,135.9197,256425.0
2022-03-31 15:50:00,138.19,138.22,137.75,137.75,265361.0,135.9295,135.959,135.4967,135.4967,265361.0
2022-03-31 15:55:00,137.77,137.78,137.11,137.16,856290.0,135.5164,135.5262,134.8672,134.9164,856290.0
2022-04-01 09:30:00,137.01,137.96,137.01,137.39,372706.0,134.7688,135.7033,134.7688,135.1426,372706.0
2022-04-01 09:35:00,137.36,137.57,136.7,137.02,132865.0,135.1131,135.3197,134.4639,134.7787,132865.0
2022-04-01 09:40:00,137.02,137.09,136.36,136.6,211110.0,134.7787,134.8475,134.1295,134.3655,211110.0
2022-04-01 09:45:00,136.61,136.65,135.81,135.88,311769.0,134.3754,134.4147,133.5885,133.6573,311769.0
2022-04-01 09:50:00,135.88,135.88,135.53,135.65,188339.0,133.6573,133.6573,133.313,133.4311,188339.0
2022-04-01 09:55:00,135.64,136.57,135.6,136.5,136966.0,133.4212,134.336,133.3819,134.2672,136966.0
2022-04-01 10:00:00,136.54,136.72,136.15,136.65,92880.0,134.3065,134.4836,133.9229,134.4147,92880.0
2022-04-01 10:05:00,136.67,137.02,136.53,136.97,96124.0,134.4344,134.7787,134.2967,134.7295,96124.0
2022-04-01 10:10:00,136.99,137.16,136.86,136.98,83596.0,134.7492,134.9164,134.6213,134.7393,83596.0
2022-04-01 10:15:00,136.97,137.1,136.46,136.53,76053.0,134.7295,134.8574,134.2278,134.2967,76053.0
2022-04-01 10:20:00,136.56,136.6,136.26,136.32,79879.0,134.3262,134.3655,134.0311,134.0901,79879.0
2022-04-01 10:25:00,136.31,136.44,136.12,136.34,72487.0,134.0803,134.2082,133.8934,134.1098,72487.0
2022-04-01 10:30:00,136.35,136.68,136.32,136.68,70801.0,134.1196,134.4442,134.0901,134.4442,70801.0
2022-04-01 10:35:00,136.71,136.85,136.6,136.66,82746.0,134.4737,134.6114,134.3655,134.4246,82746.0
2022-04-01 10:40:00,136.63,136.81,136.58,136.69,77334.0,134.395,134.5721,134.3459,134.4541,77334.0
2022-04-01 10:45:00,136.69,137.1,136.67,137.06,56339.0,134.4541,134.8574,134.4344,134.818,56339.0
2022-04-01 10:50:00,137.06,137.44,136.98,137.35,78523.0,134.818,135.1918,134.7393,135.1033,78523.0
2022-04-01 10:55:00,137.35,137.52,137.17,137.46,124435.0,135.1033,135.2705,134.9262,135.2115,124435.0
2022-04-01 11:00:00,137.43,137.73,137.42,137.68,91792.0,135.182,135.4771,135.1721,135.4279,91792.0
2022-04-01 11:05:00,137.68,138.01,137.61,137.86,88275.0,135.4279,135.7525,135.359,135.6049,88275.0
2022-04-01 11:10:00,137.87,137.9,137.61,137.72,106434.0,135.6148,135.6443,135.359,135.4672,106434.0
2022-04-01 11:15:00,137.7,137.84,137.64,137.75,94738.0,135.4475,135.5853,135.3885,135.4967,94738.0
2022-04-01 11:20:00,137.74,137.96,137.71,137.91,85689.0,135.4869,135.7033,135.4574,135.6541,85689.0
2022-04-01 11:25:00,137.9,138.1,137.74,137.74,67708.0,135.6443,135.841,135.4869,135.4869,67708.0
2022-04-01 11:30:00,137.77,137.78,137.53,137.62,64367.0,135.5164,135.5262,135.2803,135.3689,64367.0
2022-04-01 11:35:00,137.6,137.62,137.4,137.58,71203.0,135.3492,135.3689,135.1525,135.3295,71203.0
2022-04-01 11:40:00,137.58,137.58,137.27,137.3,89876.0,135.3295,135.3295,135.0246,135.0541,89876.0
2022-04-01 11:45:00,137.28,137.46,137.19,137.29,64473.0,135.0344,135.2115,134.9459,135.0443,64473.0
2022-04-01 11:50:00,137.27,137.58,137.25,137.58,44949.0,135.0246,135.3295,135.0049,135.3295,44949.0
2022-04-01 11:55:00,137.54,137.55,137.19,137.25,53536.0,135.2902,135.3,134.9459,135.0049,53536.0
2022-04-01 12:00:00,137.24,137.29,137.04,137.16,42548.0,134.9951,135.0443,134.7983,134.9164,42548.0
2022-04-01 12:05:00,137.17,137.18,136.86,137.01,67098.0,134.9262,134.9361,134.6213,134.7688,67098.0
2022-04-01 12:10:00,137.01,137.17,136.95,137.16,41210.0,134.7688,134.9262,134.7098,134.9164,41210.0
2022-04-01 12:15:00,137.16,137.29,136.95,137.12,27529.0,134.9164,135.0443,134.7098,134.877,27529.0
2022-04-01 12:20:00,137.14,137.19,137.04,137.12,48454.0,134.8967,134.9459,134.7983,134.877,48454.0
2022-04-01 12:25:00,137.12,137.23,137.08,137.18,35989.0,134.877,134.9852,134.8377,134.9361,35989.0
2022-04-01 12:30:00,137.17,137.17,136.84,136.85,57223.0,134.9262,134.9262,134.6016,134.6114,57223.0
2022-04-01 12:35:00,136.86,136.89,136.72,136.83,34239.0,134.6213,134.6508,134.4836,134.5918,34239.0
2022-04-01 12:40:00,136.81,136.98,136.74,136.97,48571.0,134.5721,134.7393,134.5032,134.7295,48571.0
2022-04-01 12:45:00,136.96,136.98,136.74,136.9,50437.0,134.7196,134.7393,134.5032,134.6606,50437.0
2022-04-01 12:50:00,136.9,136.9,136.71,136.8,34259.0,134.6606,134.6606,134.4737,134.5623,34259.0
2022-04-01 12:55:00,136.8,136.97,136.74,136.88,44167.0,134.5623,134.7295,134.5032,134.641,44167.0
2022-04-01 13:00:00,136.87,136.91,136.66,136.68,108471.0,134.6311,134.6705,134.4246,134.4442,108471.0
2022-04-01 13:05:00,136.7,136.83,136.62,136.63,47536.0,134.4639,134.5918,134.3852,134.395,47536.0
2022-04-01 13:10:00,136.61,136.61,136.37,136.43,62797.0,134.3754,134.3754,134.1393,134.1983,62797.0
2022-04-01 13:15:00,136.44,136.62,136.4,136.54,28542.0,134.2082,134.3852,134.1688,134.3065,28542.0
2022-04-01 13:20:00,136.5,136.65,136.39,136.61,52566.0,134.2672,134.4147,134.159,134.3754,52566.0
2022-04-01 13:25:00,136.62,136.66,136.5,136.64,36621.0,134.3852,134.4246,134.2672,134.4049,36621.0
2022-04-01 13:30:00,136.63,136.73,136.56,136.68,33630.0,134.395,134.4934,134.3262,134.4442,33630.0
2022-04-01 13:35:00,136.68,136.97,136.66,136.94,34235.0,134.4442,134.7295,134.4246,134.7,34235.0
2022-04-01 13:40:00,136.93,137.24,136.92,136.96,48622.0,134.6901,134.9951,134.6803,134.7196,48622.0
2022-04-01 13:45:00,136.96,137.06,136.92,136.96,31718.0,134.7196,134.818,134.6803,134.7196,31718.0
2022-04-01 13:50:00,136.95,136.98,136.82,136.93,33999.0,134.7098,134.7393,134.5819,134.6901,33999.0
2022-04-01 13:55:00,136.91,137.1,136.87,137.02,38340.0,134.6705,134.8574,134.6311,134.7787,38340.0
2022-04-01 14:00:00,137.0,137.16,136.88,137.11,41753.0,134.759,134.9164,134.641,134.8672,41753.0
2022-04-01 14:05:00,137.16,137.26,137.09,137.13,39172.0,134.9164,135.0147,134.8475,134.8869,39172.0
2022-04-01 14:10:00,137.11,137.23,137.0,137.19,40902.0,134.8672,134.9852,134.759,134.9459,40902.0
2022-04-01 14:15:00,137.2,137.28,137.18,137.25,35031.0,134.9557,135.0344,134.9361,135.0049,35031.0
2022-04-01 14:20:00,137.27,137.33,137.19,137.28,38418.0,135.0246,135.0836,134.9459,135.0344,38418.0
2022-04-01 14:25:00,137.29,137.48,137.21,137.44,50808.0,135.0443,135.2311,134.9656,135.1918,50808.0
2022-04-01 14:30:00,137.46,137.5,137.33,137.43,57869.0,135.2115,135.2508,135.0836,135.182,57869.0
2022-04-01 14:35:00,137.43,137.44,137.22,137.36,43266.0,135.182,135.1918,134.9754,135.1131,43266.0
2022-04-01 14:40:00,137.34,137.42,137.23,137.27,43709.0,135.0934,135.1721,134.9852,135.0246,43709.0
2022-04-01 14:45:00,137.27,137.38,137.17,137.22,38729.0,135.0246,135.1328,134.9262,134.9754,38729.0
2022-04-01 14:50:00,137.2,137.25,137.11,137.16,36393.0,134.9557,135.0049,134.8672,134.9164,36393.0
2022-04-01 14:55:00,137.15,137.25,137.0,137.03,42738.0,134.9065,135.0049,134.759,134.7885,42738.0
2022-04-01 15:00:00,137.02,137.27,136.98,137.18,63772.0,134.7787,135.0246,134.7393,134.9361,63772.0
2022-04-01 15:05:00,137.16,137.25,137.02,137.03,44107.0,134.9164,135.0049,134.7787,134.7885,44107.0
2022-04-01 15:10:00,137.03,137.04,136.75,136.88,63221.0,134.7885,134.7983,134.5131,134.641,63221.0
2022-04-01 15:15:00,136.89,136.95,136.57,136.58,81706.0,134.6508,134.7098,134.336,134.3459,81706.0
2022-04-01 15:20:00,136.56,136.72,136.52,136.67,52366.0,134.3262,134.4836,134.2868,134.4344,52366.0
2022-04-01 15:25:00,136.65,136.76,136.59,136.76,63398.0,134.4147,134.5229,134.3557,134.5229,63398.0
2022-04-01 15:30:00,136.76,136.81,136.4,136.41,92875.0,134.5229,134.5721,134.1688,134.1786,92875.0
2022-04-01 15:35:00,136.42,136.45,136.12,136.28,99647.0,134.1885,134.218,133.8934,134.0508,99647.0
2022-04-01 15:40:00,136.27,136.53,136.27,136.42,99273.0,134.0409,134.2967,134.0409,134.1885,99273.0
2022-04-01 15:45:00,136.41,136.64,136.37,136.62,116591.0,134.1786,134.4049,134.1393,134.3852,116591.0
2022-04-01 15:50:00,136.63,137.09,136.62,137.05,192889.0,134.395,134.8475,134.3852,134.8082,192889.0
2022-04-01 15:55:00,137.04,137.35,136.95,137.02,514707.0,134.7983,135.1033,134.7098,134.7787,514707.0
2022-04-04 09:30:00,136.97,137.92,136.89,137.73,350508.0,134.7295,135.6639,134.6508,135.4771,350508.0
2022-04-04 09:35:00,137.7,138.66,137.61,138.35,171873.0,135.4475,136.3918,135.359,136.0869,171873.0
2022-04-04 09:40:00,138.34,138.53,137.62,137.96,104548.0,136.0771,136.264,135.3689,135.7033,104548.0
2022-04-04 09:45:00,138.0,138.16,137.69,138.06,62346.0,135.7426,135.9,135.4377,135.8017,62346.0
2022-04-04 09:50:00,138.12,138.33,137.96,138.2,87462.0,135.8607,136.0672,135.7033,135.9394,87462.0
2022-04-04 09:55:00,138.2,138.72,138.19,138.45,99290.0,135.9394,136.4509,135.9295,136.1853,99290.0
2022-04-04 10:00:00,138.43,138.46,137.9,138.03,85155.0,136.1656,136.1951,135.6443,135.7721,85155.0
2022-04-04 10:05:00,138.06,138.11,137.57,137.58,58815.0,135.8017,135.8508,135.3197,135.3295,58815.0
2022-04-04 10:10:00,137.58,137.9,137.43,137.87,86454.0,135.3295,135.6443,135.182,135.6148,86454.0
2022-04-04 10:15:00,137.85,138.07,137.6,138.07,62065.0,135.5951,135.8115,135.3492,135.8115,62065.0
2022-04-04 10:20:00,138.05,138.3,138.03,138.17,92602.0,135.7918,136.0377,135.7721,135.9099,92602.0
2022-04-04 10:25:00,138.16,138.33,137.93,138.29,53769.0,135.9,136.0672,135.6738,136.0279,53769.0
2022-04-04 10:30:00,138.32,138.33,138.06,138.08,41348.0,136.0574,136.0672,135.8017,135.8213,41348.0
2022-04-04 10:35:00,138.1,138.28,138.01,138.1,64798.0,135.841,136.0181,135.7525,135.841,64798.0
2022-04-04 10:40:00,138.11,138.12,137.88,137.91,61648.0,135.8508,135.8607,135.6246,135.6541,61648.0
2022-04-04 10:45:00,137.92,137.92,137.68,137.75,56039.0,135.6639,135.6639,135.4279,135.4967,56039.0
2022-04-04 10:50:00,137.74,138.11,137.71,137.98,79679.0,135.4869,135.8508,135.4574,135.723,79679.0
2022-04-04 10:55:00,137.97,138.05,137.75,137.95,55101.0,135.7131,135.7918,135.4967,135.6935,55101.0
2022-04-04 11:00:00,137.95,138.27,137.89,138.23,45357.0,135.6935,136.0082,135.6344,135.9689,45357.0
2022-04-04 11:05:00,138.23,138.36,138.16,138.26,42690.0,135.9689,136.0967,135.9,135.9984,42690.0
2022-04-04 11:10:00,138.25,138.25,138.12,138.2,37275.0,135.9885,135.9885,135.8607,135.9394,37275.0
2022-04-04 11:15:00,138.21,138.34,138.09,138.34,45408.0,135.9492,136.0771,135.8312,136.0771,45408.0
2022-04-04 11:20:00,138.33,138.54,138.26,138.51,52679.0,136.0672,136.2738,135.9984,136.2443,52679.0
2022-04-04 11:25:00,138.52,138.59,138.42,138.56,75356.0,136.2541,136.323,136.1558,136.2935,75356.0
2022-04-04 11:30:00,138.56,138.74,138.56,138.58,63541.0,136.2935,136.4705,136.2935,136.3132,63541.0
2022-04-04 11:35:00,138.56,138.94,138.55,138.75,185065.0,136.2935,136.6673,136.2836,136.4804,185065.0
2022-04-04 11:40:00,138.74,138.93,138.7,138.71,66304.0,136.4705,136.6574,136.4312,136.441,66304.0
2022-04-04 11:45:00,138.72,139.19,138.6,139.19,101737.0,136.4509,136.9132,136.3328,136.9132,101737.0
2022-04-04 11:50:00,139.19,139.27,139.09,139.15,56346.0,136.9132,136.9919,136.8148,136.8738,56346.0
2022-04-04 11:55:00,139.15,139.2,138.93,138.95,41458.0,136.8738,136.923,136.6574,136.6771,41458.0
2022-04-04 12:00:00,138.94,138.95,138.71,138.9,44051.0,136.6673,136.6771,136.441,136.6279,44051.0
2022-04-04 12:05:00,138.91,139.01,138.85,138.91,44762.0,136.6378,136.7361,136.5787,136.6378,44762.0
2022-04-04 12:10:00,138.9,138.94,138.7,138.9,35186.0,136.6279,136.6673,136.4312,136.6279,35186.0
2022-04-04 12:15:00,138.88,138.89,138.73,138.81,22916.0,136.6082,136.6181,136.4607,136.5394,22916.0
2022-04-04 12:20:00,138.83,138.93,138.69,138.75,47526.0,136.5591,136.6574,136.4214,136.4804,47526.0
2022-04-04 12:25:00,138.77,138.94,138.71,138.94,32818.0,136.5,136.6673,136.441,136.6673,32818.0
2022-04-04 12:30:00,138.92,138.94,138.78,138.81,38211.0,136.6476,136.6673,136.5099,136.5394,38211.0
2022-04-04 12:35:00,138.82,138.85,138.62,138.69,33994.0,136.5492,136.5787,136.3525,136.4214,33994.0
2022-04-04 12:40:00,138.67,138.7,138.53,138.7,38104.0,136.4017,136.4312,136.264,136.4312,38104.0
2022-04-04 12:45:00,138.67,138.7,138.58,138.65,36840.0,136.4017,136.4312,136.3132,136.382,36840.0
2022-04-04 12:50:00,138.66,138.76,138.61,138.69,25930.0,136.3918,136.4902,136.3427,136.4214,25930.0
2022-04-04 12:55:00,138.68,138.68,138.53,138.54,35512.0,136.4115,136.4115,136.264,136.2738,35512.0
2022-04-04 13:00:00,138.54,138.67,138.46,138.65,46133.0,136.2738,136.4017,136.1951,136.382,46133.0
2022-04-04 13:05:00,138.63,138.69,138.54,138.67,46876.0,136.3623,136.4214,136.2738,136.4017,46876.0
2022-04-04 13:10:00,138.68,138.73,138.55,138.63,39398.0,136.4115,136.4607,136.2836,136.3623,39398.0
2022-04-04 13:15:00,138.62,138.72,138.46,138.69,54511.0,136.3525,136.4509,136.1951,136.4214,54511.0
2022-04-04 13:20:00,138.65,138.71,138.52,138.69,36015.0,136.382,136.441,136.2541,136.4214,36015.0
2022-04-04 13:25:00,138.69,138.72,138.54,138.58,30916.0,136.4214,136.4509,136.2738,136.3132,30916.0
2022-04-04 13:30:00,138.54,138.6,138.45,138.47,36834.0,136.2738,136.3328,136.1853,136.2049,36834.0
2022-04-04 13:35:00,138.49,138.53,138.38,138.41,43853.0,136.2246,136.264,136.1164,136.1459,43853.0
2022-04-04 13:40:00,138.4,138.43,138.26,138.42,34174.0,136.1361,136.1656,135.9984,136.1558,34174.0
2022-04-04 13:45:00,138.42,138.45,138.22,138.22,40614.0,136.1558,136.1853,135.959,135.959,40614.0
2022-04-04 13:50:00,138.23,138.3,138.13,138.15,65872.0,135.9689,136.0377,135.8705,135.8902,65872.0
2022-04-04 13:55:00,138.13,138.28,138.1,138.23,47668.0,135.8705,136.0181,135.841,135.9689,47668.0
2022-04-04 14:00:00,138.21,138.21,137.94,138.12,139920.0,135.9492,135.9492,135.6836,135.8607,139920.0
2022-04-04 14:05:00,138.13,138.18,137.82,137.86,48615.0,135.8705,135.9197,135.5656,135.6049,48615.0
2022-04-04 14:10:00,137.86,137.93,137.79,137.91,47688.0,135.6049,135.6738,135.5361,135.6541,47688.0
2022-04-04 14:15:00,137.87,138.15,137.86,138.14,47676.0,135.6148,135.8902,135.6049,135.8803,47676.0
2022-04-04 14:20:00,138.15,138.44,138.02,138.41,72889.0,135.8902,136.1754,135.7623,136.1459,72889.0
2022-04-04 14:25:00,138.42,138.58,138.4,138.55,47028.0,136.1558,136.3132,136.1361,136.2836,47028.0
2022-04-04 14:30:00,138.54,138.61,138.45,138.51,42591.0,136.2738,136.3427,136.1853,136.2443,42591.0
2022-04-04 14:35:00,138.52,138.59,138.45,138.57,60267.0,136.2541,136.323,136.1853,136.3033,60267.0
2022-04-04 14:40:00,138.58,138.66,138.48,138.66,40760.0,136.3132,136.3918,136.2148,136.3918,40760.0
2022-04-04 14:45:00,138.65,138.73,138.6,138.69,42251.0,136.382,136.4607,136.3328,136.4214,42251.0
2022-04-04 14:50:00,138.7,138.73,138.56,138.69,31375.0,136.4312,136.4607,136.2935,136.4214,31375.0
2022-04-04 14:55:00,138.7,138.71,138.63,138.65,33337.0,136.4312,136.441,136.3623,136.382,33337.0
2022-04-04 15:00:00,138.64,138.68,138.44,138.51,42550.0,136.3722,136.4115,136.1754,136.2443,42550.0
2022-04-04 15:05:00,138.54,138.54,138.33,138.42,42083.0,136.2738,136.2738,136.0672,136.1558,42083.0
2022-04-04 15:10:00,138.43,138.43,138.18,138.3,44787.0,136.1656,136.1656,135.9197,136.0377,44787.0
2022-04-04 15:15:00,138.3,138.43,138.27,138.36,42653.0,136.0377,136.1656,136.0082,136.0967,42653.0
2022-04-04 15:20:00,138.36,138.49,138.29,138.31,58031.0,136.0967,136.2246,136.0279,136.0476,58031.0
2022-04-04 15:25:00,138.31,138.36,138.26,138.33,44965.0,136.0476,136.0967,135.9984,136.0672,44965.0
2022-04-04 15:30:00,138.33,138.38,138.22,138.28,59159.0,136.0672,136.1164,135.959,136.0181,59159.0
2022-04-04 15:35:00,138.28,138.39,138.23,138.28,66277.0,136.0181,136.1263,135.9689,136.0181,66277.0
2022-04-04 15:40:00,138.29,138.33,138.1,138.11,89166.0,136.0279,136.0672,135.841,135.8508,89166.0
2022-04-04 15:45:00,138.1,138.34,138.06,138.22,90695.0,135.841,136.0771,135.8017,135.959,90695.0
2022-04-04 15:50:00,138.24,138.46,138.24,138.4,97917.0,135.9787,136.1951,135.9787,136.1361,97917.0
2022-04-04 15:55:00,138.39,138.61,138.24,138.59,237015.0,136.1263,136.3427,135.9787,136.323,237015.0
2022-04-05 09:30:00,137.74,138.76,137.74,138.7,309633.0,135.4869,136.4902,135.4869,136.4312,309633.0
2022-04-05 09:35:00,138.73,139.2,137.92,137.93,148602.0,136.4607,136.923,135.6639,135.6738,148602.0
2022-04-05 09:40:00,137.97,138.15,137.63,137.97,100660.0,135.7131,135.8902,135.3787,135.7131,100660.0
2022-04-05 09:45:00,137.97,138.42,137.65,137.78,142546.0,135.7131,136.1558,135.3984,135.5262,142546.0
2022-04-05 09:50:00,137.81,137.87,137.58,137.69,84521.0,135.5557,135.6148,135.3295,135.4377,84521.0
2022-04-05 09:55:00,137.71,137.76,137.41,137.61,124967.0,135.4574,135.5066,135.1623,135.359,124967.0
2022-04-05 10:00:00,137.56,137.8,137.3,137.61,83167.0,135.3098,135.5459,135.0541,135.359,83167.0
2022-04-05 10:05:00,137.58,137.58,136.57,136.61,147141.0,135.3295,135.3295,134.336,134.3754,147141.0
2022-04-05 10:10:00,136.6,136.83,136.52,136.57,82934.0,134.3655,134.5918,134.2868,134.336,82934.0
2022-04-05 10:15:00,136.58,136.58,135.98,136.0,157002.0,134.3459,134.3459,133.7557,133.7754,157002.0
2022-04-05 10:20:00,135.99,136.18,135.77,135.95,132311.0,133.7655,133.9524,133.5491,133.7262,132311.0
2022-04-05 10:25:00,135.94,136.16,135.88,136.14,83243.0,133.7163,133.9327,133.6573,133.9131,83243.0
2022-04-05 10:30:00,136.11,136.25,135.91,135.94,87402.0,133.8836,134.0213,133.6868,133.7163,87402.0
2022-04-05 10:35:00,135.9,135.99,135.54,135.62,110902.0,133.677,133.7655,133.3229,133.4016,110902.0
2022-04-05 10:40:00,135.61,135.75,135.49,135.57,93481.0,133.3917,133.5294,133.2737,133.3524,93481.0
2022-04-05 10:45:00,135.59,135.98,135.56,135.95,69225.0,133.3721,133.7557,133.3426,133.7262,69225.0
2022-04-05 10:50:00,135.96,136.22,135.79,136.22,62309.0,133.736,133.9918,133.5688,133.9918,62309.0
2022-04-05 10:55:00,136.21,136.24,135.92,135.95,57676.0,133.9819,134.0114,133.6967,133.7262,57676.0
2022-04-05 11:00:00,135.99,136.08,135.8,135.9,54088.0,133.7655,133.854,133.5786,133.677,54088.0
2022-04-05 11:05:00,135.91,136.07,135.91,136.0,42667.0,133.6868,133.8442,133.6868,133.7754,42667.0
2022-04-05 11:10:00,136.02,136.2,135.9,136.18,55164.0,133.795,133.9721,133.677,133.9524,55164.0
2022-04-05 11:15:00,136.17,136.37,136.1,136.17,51110.0,133.9426,134.1393,133.8737,133.9426,51110.0
2022-04-05 11:20:00,136.16,136.38,136.08,136.1,48205.0,133.9327,134.1491,133.854,133.8737,48205.0
2022-04-05 11:25:00,136.09,136.3,136.07,136.22,33949.0,133.8639,134.0704,133.8442,133.9918,33949.0
2022-04-05 11:30:00,136.22,136.55,136.16,136.4,47504.0,133.9918,134.3164,133.9327,134.1688,47504.0
2022-04-05 11:35:00,136.39,136.42,135.93,135.96,55213.0,134.159,134.1885,133.7065,133.736,55213.0
2022-04-05 11:40:00,135.95,136.03,135.88,135.92,42336.0,133.7262,133.8049,133.6573,133.6967,42336.0
2022-04-05 11:45:00,135.91,135.99,135.85,135.94,42129.0,133.6868,133.7655,133.6278,133.7163,42129.0
2022-04-05 11:50:00,135.95,136.11,135.85,135.91,39034.0,133.7262,133.8836,133.6278,133.6868,39034.0
2022-04-05 11:55:00,135.92,136.14,135.88,136.13,44220.0,133.6967,133.9131,133.6573,133.9032,44220.0
2022-04-05 12:00:00,136.11,136.22,135.84,135.87,62372.0,133.8836,133.9918,133.618,133.6475,62372.0
2022-04-05 12:05:00,135.86,135.98,135.81,135.84,37728.0,133.6376,133.7557,133.5885,133.618,37728.0
2022-04-05 12:10:00,135.83,135.87,135.55,135.56,85714.0,133.6081,133.6475,133.3327,133.3426,85714.0
2022-04-05 12:15:00,135.55,135.55,135.2,135.2,115741.0,133.3327,133.3327,132.9884,132.9884,115741.0
2022-04-05 12:20:00,135.21,135.45,135.19,135.43,48432.0,132.9983,133.2344,132.9786,133.2147,48432.0
2022-04-05 12:25:00,135.43,135.49,135.28,135.34,53983.0,133.2147,133.2737,133.0671,133.1261,53983.0
2022-04-05 12:30:00,135.35,135.42,135.18,135.4,41617.0,133.136,133.2048,132.9688,133.1852,41617.0
2022-04-05 12:35:00,135.38,135.54,135.28,135.48,31079.0,133.1655,133.3229,133.0671,133.2639,31079.0
2022-04-05 12:40:00,135.46,135.55,135.31,135.33,29873.0,133.2442,133.3327,133.0966,133.1163,29873.0
2022-04-05 12:45:00,135.34,135.45,135.31,135.43,34365.0,133.1261,133.2344,133.0966,133.2147,34365.0
2022-04-05 12:50:00,135.44,135.71,135.42,135.61,51800.0,133.2245,133.4901,133.2048,133.3917,51800.0
2022-04-05 12:55:00,135.62,135.73,135.61,135.66,40605.0,133.4016,133.5098,133.3917,133.4409,40605.0
2022-04-05 13:00:00,135.65,135.79,135.54,135.75,31452.0,133.4311,133.5688,133.3229,133.5294,31452.0
2022-04-05 13:05:00,135.78,136.09,135.75,136.09,58150.0,133.559,133.8639,133.5294,133.8639,58150.0
2022-04-05 13:10:00,136.13,136.31,136.06,136.11,115990.0,133.9032,134.0803,133.8344,133.8836,115990.0
2022-04-05 13:15:00,136.13,136.24,136.07,136.21,34863.0,133.9032,134.0114,133.8442,133.9819,34863.0
2022-04-05 13:20:00,136.21,136.26,136.11,136.13,25458.0,133.9819,134.0311,133.8836,133.9032,25458.0
2022-04-05 13:25:00,136.13,136.15,135.9,135.97,42231.0,133.9032,133.9229,133.677,133.7458,42231.0
2022-04-05 13:30:00,135.97,135.97,135.72,135.76,38395.0,133.7458,133.7458,133.4999,133.5393,38395.0
2022-04-05 13:35:00,135.75,135.75,135.57,135.61,38124.0,133.5294,133.5294,133.3524,133.3917,38124.0
2022-04-05 13:40:00,135.59,135.6,135.43,135.5,54340.0,133.3721,133.3819,133.2147,133.2835,54340.0
2022-04-05 13:45:00,135.49,135.53,135.38,135.4,38147.0,133.2737,133.313,133.1655,133.1852,38147.0
2022-04-05 13:50:00,135.39,135.54,135.35,135.41,39613.0,133.1753,133.3229,133.136,133.195,39613.0
2022-04-05 13:55:00,135.4,135.5,135.35,135.4,30829.0,133.1852,133.2835,133.136,133.1852,30829.0
2022-04-05 14:00:00,135.39,135.44,135.21,135.24,54872.0,133.1753,133.2245,132.9983,133.0278,54872.0
2022-04-05 14:05:00,135.24,135.28,135.13,135.21,48835.0,133.0278,133.0671,132.9196,132.9983,48835.0
2022-04-05 14:10:00,135.22,135.39,135.18,135.39,54417.0,133.0081,133.1753,132.9688,133.1753,54417.0
2022-04-05 14:15:00,135.39,135.53,135.28,135.52,50297.0,133.1753,133.313,133.0671,133.3032,50297.0
2022-04-05 14:20:00,135.56,135.64,135.49,135.6,26775.0,133.3426,133.4212,133.2737,133.3819,26775.0
2022-04-05 14:25:00,135.61,135.73,135.57,135.6,26714.0,133.3917,133.5098,133.3524,133.3819,26714.0
2022-04-05 14:30:00,135.6,135.62,135.47,135.51,45365.0,133.3819,133.4016,133.254,133.2934,45365.0
2022-04-05 14:35:00,135.5,135.62,135.42,135.48,36214.0,133.2835,133.4016,133.2048,133.2639,36214.0
2022-04-05 14:40:00,135.48,135.83,135.44,135.81,26915.0,133.2639,133.6081,133.2245,133.5885,26915.0
2022-04-05 14:45:00,135.81,135.85,135.7,135.78,38276.0,133.5885,133.6278,133.4803,133.559,38276.0
2022-04-05 14:50:00,135.77,135.83,135.63,135.66,45756.0,133.5491,133.6081,133.4114,133.4409,45756.0
2022-04-05 14:55:00,135.68,135.82,135.51,135.54,52939.0,133.4606,133.5983,133.2934,133.3229,52939.0
2022-04-05 15:00:00,135.57,135.67,135.54,135.56,31708.0,133.3524,133.4508,133.3229,133.3426,31708.0
2022-04-05 15:05:00,135.58,135.58,135.41,135.5,59042.0,133.3622,133.3622,133.195,133.2835,59042.0
2022-04-05 15:10:00,135.51,135.53,135.19,135.33,86713.0,133.2934,133.313,132.9786,133.1163,86713.0
2022-04-05 15:15:00,135.33,135.36,135.27,135.29,49975.0,133.1163,133.1458,133.0573,133.077,49975.0
2022-04-05 15:20:00,135.29,135.48,135.28,135.48,41144.0,133.077,133.2639,133.0671,133.2639,41144.0
2022-04-05 15:25:00,135.48,135.51,135.37,135.43,62932.0,133.2639,133.2934,133.1557,133.2147,62932.0
2022-04-05 15:30:00,135.43,135.43,135.24,135.3,70186.0,133.2147,133.2147,133.0278,133.0868,70186.0
2022-04-05 15:35:00,135.29,135.48,135.22,135.36,74385.0,133.077,133.2639,133.0081,133.1458,74385.0
2022-04-05 15:40:00,135.36,135.5,135.32,135.46,81326.0,133.1458,133.2835,133.1065,133.2442,81326.0
2022-04-05 15:45:00,135.47,135.53,135.33,135.38,129523.0,133.254,133.313,133.1163,133.1655,129523.0
2022-04-05 15:50:00,135.38,135.7,135.34,135.56,197878.0,133.1655,133.4803,133.1261,133.3426,197878.0
2022-04-05 15:55:00,135.56,135.68,135.46,135.62,313556.0,133.3426,133.4606,133.2442,133.4016,313556.0
2022-04-06 09:30:00,133.75,133.93,132.66,132.95,443821.0,131.5622,131.7392,130.49,130.7752,443821.0
2022-04-06 09:35:00,132.94,133.2,132.32,132.45,218578.0,130.7654,131.0212,130.1555,130.2834,218578.0
2022-04-06 09:40:00,132.43,132.7,132.2,132.32,183776.0,130.2638,130.5293,130.0375,130.1555,183776.0
2022-04-06 09:45:00,132.31,132.76,132.02,132.1,175171.0,130.1457,130.5884,129.8605,129.9391,175171.0
2022-04-06 09:50:00,132.09,132.1,131.52,131.71,246838.0,129.9293,129.9391,129.3686,129.5555,246838.0
2022-04-06 09:55:00,131.73,131.75,131.3,131.39,181822.0,129.5752,129.5949,129.1522,129.2408,181822.0
2022-04-06 10:00:00,131.4,131.5,130.81,130.94,298629.0,129.2506,129.349,128.6702,128.7981,298629.0
2022-04-06 10:05:00,130.93,131.38,130.86,131.32,145182.0,128.7883,129.2309,128.7194,129.1719,145182.0
2022-04-06 10:10:00,131.33,131.36,130.91,131.27,95342.0,129.1817,129.2113,128.7686,129.1227,95342.0
2022-04-06 10:15:00,131.26,131.57,131.26,131.52,127426.0,129.1129,129.4178,129.1129,129.3686,127426.0
2022-04-06 10:20:00,131.5,131.82,131.4,131.77,85373.0,129.349,129.6637,129.2506,129.6145,85373.0
2022-04-06 10:25:00,131.78,131.82,131.51,131.77,105591.0,129.6244,129.6637,129.3588,129.6145,105591.0
2022-04-06 10:30:00,131.77,132.03,131.55,131.75,83046.0,129.6145,129.8703,129.3981,129.5949,83046.0
2022-04-06 10:35:00,131.76,132.01,131.76,131.89,88939.0,129.6047,129.8506,129.6047,129.7326,88939.0
2022-04-06 10:40:00,131.86,132.42,131.8,132.4,82224.0,129.7031,130.2539,129.6441,130.2342,82224.0
2022-04-06 10:45:00,132.39,132.48,132.25,132.43,75670.0,130.2244,130.3129,130.0867,130.2638,75670.0
2022-04-06 10:50:00,132.44,132.55,132.02,132.17,126086.0,130.2736,130.3818,129.8605,130.008,126086.0
2022-04-06 10:55:00,132.17,132.2,131.82,131.94,114511.0,130.008,130.0375,129.6637,129.7818,114511.0
2022-04-06 11:00:00,131.95,131.99,131.72,131.82,130379.0,129.7916,129.8309,129.5654,129.6637,130379.0
2022-04-06 11:05:00,131.83,131.87,131.52,131.57,47038.0,129.6736,129.7129,129.3686,129.4178,47038.0
2022-04-06 11:10:00,131.58,131.74,131.51,131.62,86963.0,129.4277,129.585,129.3588,129.467,86963.0
2022-04-06 11:15:00,131.64,131.71,131.27,131.31,110851.0,129.4867,129.5555,129.1227,129.1621,110851.0
2022-04-06 11:20:00,131.31,131.67,131.27,131.41,56215.0,129.1621,129.5162,129.1227,129.2604,56215.0
2022-04-06 11:25:00,131.4,131.73,131.31,131.71,54968.0,129.2506,129.5752,129.1621,129.5555,54968.0
2022-04-06 11:30:00,131.72,131.8,131.52,131.77,69229.0,129.5654,129.6441,129.3686,129.6145,69229.0
2022-04-06 11:35:00,131.75,132.05,131.75,132.0,66395.0,129.5949,129.89,129.5949,129.8408,66395.0
2022-04-06 11:40:00,132.0,132.19,131.99,132.07,73086.0,129.8408,130.0277,129.8309,129.9096,73086.0
2022-04-06 11:45:00,132.07,132.26,131.85,132.03,88183.0,129.9096,130.0965,129.6932,129.8703,88183.0
2022-04-06 11:50:00,132.02,132.41,132.02,132.38,71399.0,129.8605,130.2441,129.8605,130.2146,71399.0
2022-04-06 11:55:00,132.38,132.52,132.32,132.46,79488.0,130.2146,130.3523,130.1555,130.2933,79488.0
2022-04-06 12:00:00,132.45,132.55,132.31,132.36,103901.0,130.2834,130.3818,130.1457,130.1949,103901.0
2022-04-06 12:05:00,132.33,132.56,132.31,132.41,62232.0,130.1654,130.3916,130.1457,130.2441,62232.0
2022-04-06 12:10:00,132.4,132.47,132.27,132.41,60203.0,130.2342,130.3031,130.1064,130.2441,60203.0
2022-04-06 12:15:00,132.42,132.42,132.09,132.14,71354.0,130.2539,130.2539,129.9293,129.9785,71354.0
2022-04-06 12:20:00,132.12,132.22,132.02,132.19,53707.0,129.9588,130.0572,129.8605,130.0277,53707.0
2022-04-06 12:25:00,132.19,132.22,131.96,131.96,79872.0,130.0277,130.0572,129.8014,129.8014,79872.0
2022-04-06 12:30:00,131.95,132.2,131.8,132.18,66874.0,129.7916,130.0375,129.6441,130.0178,66874.0
2022-04-06 12:35:00,132.17,132.19,132.01,132.02,43451.0,130.008,130.0277,129.8506,129.8605,43451.0
2022-04-06 12:40:00,132.01,132.06,131.83,131.9,34085.0,129.8506,129.8998,129.6736,129.7424,34085.0
2022-04-06 12:45:00,131.89,131.92,131.67,131.8,44864.0,129.7326,129.7621,129.5162,129.6441,44864.0
2022-04-06 12:50:00,131.83,131.93,131.8,131.9,44762.0,129.6736,129.7719,129.6441,129.7424,44762.0
2022-04-06 12:55:00,131.92,132.12,131.88,132.07,39144.0,129.7621,129.9588,129.7227,129.9096,39144.0
2022-04-06 13:00:00,132.05,132.15,131.92,132.0,105291.0,129.89,129.9883,129.7621,129.8408,105291.0
2022-04-06 13:05:00,132.0,132.09,131.81,131.89,53856.0,129.8408,129.9293,129.6539,129.7326,53856.0
2022-04-06 13:10:00,131.91,132.07,131.85,132.02,55776.0,129.7523,129.9096,129.6932,129.8605,55776.0
2022-04-06 13:15:00,132.0,132.19,131.97,132.13,47279.0,129.8408,130.0277,129.8113,129.9687,47279.0
2022-04-06 13:20:00,132.11,132.38,132.08,132.35,49935.0,129.949,130.2146,129.9195,130.1851,49935.0
2022-04-06 13:25:00,132.36,132.39,132.14,132.21,40338.0,130.1949,130.2244,129.9785,130.0473,40338.0
2022-04-06 13:30:00,132.23,132.32,132.02,132.21,31589.0,130.067,130.1555,129.8605,130.0473,31589.0
2022-04-06 13:35:00,132.19,132.23,132.03,132.19,47987.0,130.0277,130.067,129.8703,130.0277,47987.0
2022-04-06 13:40:00,132.19,132.45,132.15,132.36,43961.0,130.0277,130.2834,129.9883,130.1949,43961.0
2022-04-06 13:45:00,132.34,132.45,132.18,132.44,62923.0,130.1752,130.2834,130.0178,130.2736,62923.0
2022-04-06 13:50:00,132.43,132.44,132.19,132.21,46453.0,130.2638,130.2736,130.0277,130.0473,46453.0
2022-04-06 13:55:00,132.19,132.2,131.89,131.91,49876.0,130.0277,130.0375,129.7326,129.7523,49876.0
2022-04-06 14:00:00,131.92,132.58,131.66,132.19,82903.0,129.7621,130.4113,129.5063,130.0277,82903.0
2022-04-06 14:05:00,132.18,132.21,131.59,131.68,74539.0,130.0178,130.0473,129.4375,129.526,74539.0
2022-04-06 14:10:00,131.66,131.71,131.31,131.36,68358.0,129.5063,129.5555,129.1621,129.2113,68358.0
2022-04-06 14:15:00,131.34,131.36,131.07,131.21,59327.0,129.1916,129.2113,128.926,129.0637,59327.0
2022-04-06 14:20:00,131.21,131.37,131.03,131.11,153569.0,129.0637,129.2211,128.8867,128.9653,153569.0
2022-04-06 14:25:00,131.14,131.52,131.14,131.37,63655.0,128.9949,129.3686,128.9949,129.2211,63655.0
2022-04-06 14:30:00,131.36,132.05,131.3,131.93,47444.0,129.2113,129.89,129.1522,129.7719,47444.0
2022-04-06 14:35:00,131.93,132.13,131.71,131.87,76292.0,129.7719,129.9687,129.5555,129.7129,76292.0
2022-04-06 14:40:00,131.83,132.16,131.76,132.09,85244.0,129.6736,129.9982,129.6047,129.9293,85244.0
2022-04-06 14:45:00,132.08,132.19,131.81,131.85,46206.0,129.9195,130.0277,129.6539,129.6932,46206.0
2022-04-06 14:50:00,131.9,132.38,131.89,132.31,63317.0,129.7424,130.2146,129.7326,130.1457,63317.0
2022-04-06 14:55:00,132.34,132.55,132.33,132.5,124713.0,130.1752,130.3818,130.1654,130.3326,124713.0
2022-04-06 15:00:00,132.52,133.03,132.52,132.97,85966.0,130.3523,130.8539,130.3523,130.7949,85966.0
2022-04-06 15:05:00,132.97,132.98,132.51,132.64,92031.0,130.7949,130.8048,130.3424,130.4703,92031.0
2022-04-06 15:10:00,132.66,132.79,132.5,132.69,66103.0,130.49,130.6179,130.3326,130.5195,66103.0
2022-04-06 15:15:00,132.71,132.87,132.5,132.54,66070.0,130.5392,130.6966,130.3326,130.372,66070.0
2022-04-06 15:20:00,132.55,132.6,132.4,132.42,93054.0,130.3818,130.431,130.2342,130.2539,93054.0
2022-04-06 15:25:00,132.41,132.44,132.21,132.22,84188.0,130.2441,130.2736,130.0473,130.0572,84188.0
2022-04-06 15:30:00,132.21,132.31,132.05,132.08,130005.0,130.0473,130.1457,129.89,129.9195,130005.0
2022-04-06 15:35:00,132.09,132.49,132.02,132.46,122595.0,129.9293,130.3228,129.8605,130.2933,122595.0
2022-04-06 15:40:00,132.46,132.58,132.3,132.45,80502.0,130.2933,130.4113,130.1359,130.2834,80502.0
2022-04-06 15:45:00,132.44,132.87,132.39,132.74,106659.0,130.2736,130.6966,130.2244,130.5687,106659.0
2022-04-06 15:50:00,132.75,132.85,132.32,132.38,160058.0,130.5785,130.6769,130.1555,130.2146,160058.0
2022-04-06 15:55:00,132.37,132.8,132.37,132.53,436581.0,130.2047,130.6277,130.2047,130.3621,436581.0
2022-04-07 09:30:00,133.01,133.07,132.15,132.44,321739.0,130.8343,130.8933,129.9883,130.2736,321739.0
2022-04-07 09:35:00,132.43,133.21,132.02,132.9,106882.0,130.2638,131.031,129.8605,130.7261,106882.0
2022-04-07 09:40:00,132.86,133.17,132.34,132.68,122954.0,130.6867,130.9916,130.1752,130.5097,122954.0
2022-04-07 09:45:00,132.69,133.04,132.21,132.26,75536.0,130.5195,130.8638,130.0473,130.0965,75536.0
2022-04-07 09:50:00,132.29,132.45,131.86,132.04,98130.0,130.126,130.2834,129.7031,129.8801,98130.0
2022-04-07 09:55:00,132.05,132.32,131.84,132.25,85528.0,129.89,130.1555,129.6834,130.0867,85528.0
2022-04-07 10:00:00,132.25,132.51,131.95,132.01,65783.0,130.0867,130.3424,129.7916,129.8506,65783.0
2022-04-07 10:05:00,132.0,132.13,131.64,131.69,58471.0,129.8408,129.9687,129.4867,129.5359,58471.0
2022-04-07 10:10:00,131.67,131.67,131.33,131.47,114427.0,129.5162,129.5162,129.1817,129.3195,114427.0
2022-04-07 10:15:00,131.46,131.47,131.13,131.24,100732.0,129.3096,129.3195,128.985,129.0932,100732.0
2022-04-07 10:20:00,131.22,131.3,130.95,131.21,139790.0,129.0735,129.1522,128.808,129.0637,139790.0
2022-04-07 10:25:00,131.23,131.5,131.07,131.11,142458.0,129.0834,129.349,128.926,128.9653,142458.0
2022-04-07 10:30:00,131.1,131.47,131.1,131.41,81622.0,128.9555,129.3195,128.9555,129.2604,81622.0
2022-04-07 10:35:00,131.44,131.59,131.21,131.22,209418.0,129.2899,129.4375,129.0637,129.0735,209418.0
2022-04-07 10:40:00,131.2,131.2,130.7,130.73,154043.0,129.0539,129.0539,128.562,128.5916,154043.0
2022-04-07 10:45:00,130.73,130.86,130.6,130.72,100602.0,128.5916,128.7194,128.4637,128.5817,100602.0
2022-04-07 10:50:00,130.72,131.36,130.72,131.36,94838.0,128.5817,129.2113,128.5817,129.2113,94838.0
2022-04-07 10:55:00,131.42,131.43,131.08,131.3,49593.0,129.2703,129.2801,128.9358,129.1522,49593.0
2022-04-07 11:00:00,131.28,131.5,131.24,131.45,63573.0,129.1326,129.349,129.0932,129.2998,63573.0
2022-04-07 11:05:00,131.45,131.46,131.21,131.23,55415.0,129.2998,129.3096,129.0637,129.0834,55415.0
2022-04-07 11:10:00,131.25,131.26,131.01,131.08,52846.0,129.1031,129.1129,128.867,128.9358,52846.0
2022-04-07 11:15:00,131.09,131.15,130.96,131.06,78982.0,128.9457,129.0047,128.8178,128.9162,78982.0
2022-04-07 11:20:00,131.03,131.27,130.99,131.24,95378.0,128.8867,129.1227,128.8473,129.0932,95378.0
2022-04-07 11:25:00,131.23,131.27,130.84,130.92,105138.0,129.0834,129.1227,128.6998,128.7785,105138.0
2022-04-07 11:30:00,130.92,130.96,130.63,130.67,83738.0,128.7785,128.8178,128.4932,128.5325,83738.0
2022-04-07 11:35:00,130.68,130.98,130.68,130.84,86074.0,128.5424,128.8375,128.5424,128.6998,86074.0
2022-04-07 11:40:00,130.85,130.98,130.74,130.75,52868.0,128.7096,128.8375,128.6014,128.6112,52868.0
2022-04-07 11:45:00,130.75,131.05,130.74,130.77,57193.0,128.6112,128.9063,128.6014,128.6309,57193.0
2022-04-07 11:50:00,130.75,130.82,130.45,130.48,69474.0,128.6112,128.6801,128.3161,128.3456,69474.0
2022-04-07 11:55:00,130.47,130.63,130.43,130.53,120390.0,128.3358,128.4932,128.2965,128.3948,120390.0
2022-04-07 12:00:00,130.53,130.63,130.38,130.38,82115.0,128.3948,128.4932,128.2473,128.2473,82115.0
2022-04-07 12:05:00,130.4,130.62,130.37,130.58,64714.0,128.267,128.4834,128.2374,128.444,64714.0
2022-04-07 12:10:00,130.58,130.77,130.48,130.52,67298.0,128.444,128.6309,128.3456,128.385,67298.0
2022-04-07 12:15:00,130.57,130.6,130.45,130.53,47673.0,128.4342,128.4637,128.3161,128.3948,47673.0
2022-04-07 12:20:00,130.52,130.71,130.48,130.61,49248.0,128.385,128.5719,128.3456,128.4735,49248.0
2022-04-07 12:25:00,130.6,130.79,130.52,130.59,47441.0,128.4637,128.6506,128.385,128.4538,47441.0
2022-04-07 12:30:00,130.59,130.72,130.49,130.63,45692.0,128.4538,128.5817,128.3555,128.4932,45692.0
2022-04-07 12:35:00,130.61,130.67,130.37,130.39,65339.0,128.4735,128.5325,128.2374,128.2571,65339.0
2022-04-07 12:40:00,130.38,130.4,130.19,130.24,84982.0,128.2473,128.267,128.0604,128.1096,84982.0
2022-04-07 12:45:00,130.25,130.31,130.04,130.05,86062.0,128.1194,128.1784,127.9128,127.9227,86062.0
2022-04-07 12:50:00,130.04,130.33,130.02,130.29,42930.0,127.9128,128.1981,127.8932,128.1588,42930.0
2022-04-07 12:55:00,130.28,130.52,130.27,130.48,42641.0,128.1489,128.385,128.1391,128.3456,42641.0
2022-04-07 13:00:00,130.46,130.71,130.42,130.59,56373.0,128.326,128.5719,128.2866,128.4538,56373.0
2022-04-07 13:05:00,130.58,130.78,130.54,130.77,58650.0,128.444,128.6407,128.4047,128.6309,58650.0
2022-04-07 13:10:00,130.73,130.93,130.68,130.75,66629.0,128.5916,128.7883,128.5424,128.6112,66629.0
2022-04-07 13:15:00,130.75,130.92,130.74,130.78,65559.0,128.6112,128.7785,128.6014,128.6407,65559.0
2022-04-07 13:20:00,130.8,130.94,130.72,130.73,73474.0,128.6604,128.7981,128.5817,128.5916,73474.0
2022-04-07 13:25:00,130.74,131.09,130.73,130.99,135113.0,128.6014,128.9457,128.5916,128.8473,135113.0
2022-04-07 13:30:00,131.0,131.13,130.85,130.87,79098.0,128.8571,128.985,128.7096,128.7293,79098.0
2022-04-07 13:35:00,130.88,131.02,130.85,130.89,76961.0,128.7391,128.8768,128.7096,128.7489,76961.0
2022-04-07 13:40:00,130.87,131.15,130.83,131.08,67750.0,128.7293,129.0047,128.6899,128.9358,67750.0
2022-04-07 13:45:00,131.05,131.21,130.96,131.05,57530.0,128.9063,129.0637,128.8178,128.9063,57530.0
2022-04-07 13:50:00,131.05,131.2,131.0,131.12,59255.0,128.9063,129.0539,128.8571,128.9752,59255.0
2022-04-07 13:55:00,131.1,131.54,131.09,131.37,87141.0,128.9555,129.3883,128.9457,129.2211,87141.0
2022-04-07 14:00:00,131.36,131.69,131.26,131.58,122864.0,129.2113,129.5359,129.1129,129.4277,122864.0
2022-04-07 14:05:00,131.56,131.59,131.37,131.5,71926.0,129.408,129.4375,129.2211,129.349,71926.0
2022-04-07 14:10:00,131.5,131.55,131.29,131.39,59641.0,129.349,129.3981,129.1424,129.2408,59641.0
2022-04-07 14:15:00,131.39,131.46,131.16,131.18,62391.0,129.2408,129.3096,129.0145,129.0342,62391.0
2022-04-07 14:20:00,131.19,131.45,131.19,131.45,53226.0,129.044,129.2998,129.044,129.2998,53226.0
2022-04-07 14:25:00,131.45,131.7,131.28,131.3,72556.0,129.2998,129.5457,129.1326,129.1522,72556.0
2022-04-07 14:30:00,131.28,131.45,131.26,131.4,62858.0,129.1326,129.2998,129.1129,129.2506,62858.0
2022-04-07 14:35:00,131.41,131.46,131.28,131.37,90146.0,129.2604,129.3096,129.1326,129.2211,90146.0
2022-04-07 14:40:00,131.35,131.47,131.12,131.45,59072.0,129.2014,129.3195,128.9752,129.2998,59072.0
2022-04-07 14:45:00,131.45,131.64,131.33,131.54,74236.0,129.2998,129.4867,129.1817,129.3883,74236.0
2022-04-07 14:50:00,131.53,131.77,131.47,131.68,86306.0,129.3785,129.6145,129.3195,129.526,86306.0
2022-04-07 14:55:00,131.69,131.98,131.65,131.87,64794.0,129.5359,129.8211,129.4965,129.7129,64794.0
2022-04-07 15:00:00,131.84,132.24,131.84,132.18,95749.0,129.6834,130.0769,129.6834,130.0178,95749.0
2022-04-07 15:05:00,132.17,132.27,132.08,132.22,76923.0,130.008,130.1064,129.9195,130.0572,76923.0
2022-04-07 15:10:00,132.22,132.35,132.15,132.33,90814.0,130.0572,130.1851,129.9883,130.1654,90814.0
2022-04-07 15:15:00,132.32,132.38,132.04,132.07,76774.0,130.1555,130.2146,129.8801,129.9096,76774.0
2022-04-07 15:20:00,132.04,132.08,131.92,132.0,64755.0,129.8801,129.9195,129.7621,129.8408,64755.0
2022-04-07 15:25:00,132.02,132.13,131.93,131.95,46932.0,129.8605,129.9687,129.7719,129.7916,46932.0
2022-04-07 15:30:00,131.96,132.18,131.88,132.1,59260.0,129.8014,130.0178,129.7227,129.9391,59260.0
2022-04-07 15:35:00,132.11,132.19,132.02,132.17,71212.0,129.949,130.0277,129.8605,130.008,71212.0
2022-04-07 15:40:00,132.15,132.34,132.13,132.28,85627.0,129.9883,130.1752,129.9687,130.1162,85627.0
2022-04-07 15:45:00,132.29,132.41,132.01,132.09,124914.0,130.126,130.2441,129.8506,129.9293,124914.0
2022-04-07 15:50:00,132.08,132.17,131.79,131.99,154316.0,129.9195,130.008,129.6342,129.8309,154316.0
2022-04-07 15:55:00,131.98,132.01,131.85,131.88,320880.0,129.8211,129.8506,129.6932,129.7227,320880.0
2022-04-08 09:30:00,132.0,132.4,131.58,131.68,225268.0,129.8408,130.2342,129.4277,129.526,225268.0
2022-04-08 09:35:00,131.67,131.73,130.9,131.2,112937.0,129.5162,129.5752,128.7588,129.0539,112937.0
2022-04-08 09:40:00,131.21,131.37,130.76,130.83,70943.0,129.0637,129.2211,128.6211,128.6899,70943.0
2022-04-08 09:45:00,130.88,131.3,130.77,131.16,66026.0,128.7391,129.1522,128.6309,129.0145,66026.0
2022-04-08 09:50:00,131.15,131.38,130.85,130.9,46017.0,129.0047,129.2309,128.7096,128.7588,46017.0
2022-04-08 09:55:00,130.87,130.96,130.63,130.72,55186.0,128.7293,128.8178,128.4932,128.5817,55186.0
2022-04-08 10:00:00,130.69,131.05,130.63,131.02,58657.0,128.5522,128.9063,128.4932,128.8768,58657.0
2022-04-08 10:05:00,131.0,131.49,130.94,131.36,49860.0,128.8571,129.3391,128.7981,129.2113,49860.0
2022-04-08 10:10:00,131.34,131.42,130.96,131.17,42965.0,129.1916,129.2703,128.8178,129.0244,42965.0
2022-04-08 10:15:00,131.17,131.44,131.11,131.34,61549.0,129.0244,129.2899,128.9653,129.1916,61549.0
2022-04-08 10:20:00,131.36,131.94,131.33,131.84,76361.0,129.2113,129.7818,129.1817,129.6834,76361.0
2022-04-08 10:25:00,131.88,132.17,131.71,131.93,60587.0,129.7227,130.008,129.5555,129.7719,60587.0
2022-04-08 10:30:00,131.92,132.06,131.8,131.81,50974.0,129.7621,129.8998,129.6441,129.6539,50974.0
2022-04-08 10:35:00,131.81,131.97,131.7,131.72,55802.0,129.6539,129.8113,129.5457,129.5654,55802.0
2022-04-08 10:40:00,131.75,131.8,131.6,131.68,48245.0,129.5949,129.6441,129.4473,129.526,48245.0
2022-04-08 10:45:00,131.63,131.67,131.3,131.33,58334.0,129.4768,129.5162,129.1522,129.1817,58334.0
2022-04-08 10:50:00,131.36,131.97,131.31,131.83,58175.0,129.2113,129.8113,129.1621,129.6736,58175.0
2022-04-08 10:55:00,131.83,132.03,131.76,131.99,61984.0,129.6736,129.8703,129.6047,129.8309,61984.0
2022-04-08 11:00:00,131.97,132.2,131.9,131.94,45437.0,129.8113,130.0375,129.7424,129.7818,45437.0
2022-04-08 11:05:00,131.98,132.07,131.83,131.93,91619.0,129.8211,129.9096,129.6736,129.7719,91619.0
2022-04-08 11:10:00,131.9,132.22,131.83,132.1,51863.0,129.7424,130.0572,129.6736,129.9391,51863.0
2022-04-08 11:15:00,132.11,132.11,131.92,131.94,46830.0,129.949,129.949,129.7621,129.7818,46830.0
2022-04-08 11:20:00,131.93,131.93,131.64,131.68,39276.0,129.7719,129.7719,129.4867,129.526,39276.0
2022-04-08 11:25:00,131.68,131.93,131.66,131.93,47679.0,129.526,129.7719,129.5063,129.7719,47679.0
2022-04-08 11:30:00,131.91,132.19,131.91,132.09,64271.0,129.7523,130.0277,129.7523,129.9293,64271.0
2022-04-08 11:35:00,132.1,132.12,131.73,131.91,50317.0,129.9391,129.9588,129.5752,129.7523,50317.0
2022-04-08 11:40:00,131.92,132.17,131.86,132.12,54901.0,129.7621,130.008,129.7031,129.9588,54901.0
2022-04-08 11:45:00,132.14,132.37,132.06,132.29,46235.0,129.9785,130.2047,129.8998,130.126,46235.0
2022-04-08 11:50:00,132.3,132.51,132.27,132.38,40809.0,130.1359,130.3424,130.1064,130.2146,40809.0
2022-04-08 11:55:00,132.35,132.58,132.26,132.51,34033.0,130.1851,130.4113,130.0965,130.3424,34033.0
2022-04-08 12:00:00,132.47,132.64,132.43,132.55,36093.0,130.3031,130.4703,130.2638,130.3818,36093.0
2022-04-08 12:05:00,132.53,132.62,132.4,132.56,30403.0,130.3621,130.4506,130.2342,130.3916,30403.0
2022-04-08 12:10:00,132.56,132.7,132.45,132.56,32693.0,130.3916,130.5293,130.2834,130.3916,32693.0
2022-04-08 12:15:00,132.56,132.86,132.52,132.81,34871.0,130.3916,130.6867,130.3523,130.6375,34871.0
2022-04-08 12:20:00,132.8,132.97,132.8,132.94,38659.0,130.6277,130.7949,130.6277,130.7654,38659.0
2022-04-08 12:25:00,132.93,133.12,132.92,132.92,37720.0,130.7556,130.9425,130.7457,130.7457,37720.0
2022-04-08 12:30:00,132.92,132.98,132.68,132.69,49858.0,130.7457,130.8048,130.5097,130.5195,49858.0
2022-04-08 12:35:00,132.7,132.87,132.68,132.86,41517.0,130.5293,130.6966,130.5097,130.6867,41517.0
2022-04-08 12:40:00,132.88,132.96,132.78,132.89,46483.0,130.7064,130.7851,130.608,130.7162,46483.0
2022-04-08 12:45:00,132.89,133.0,132.73,132.76,20309.0,130.7162,130.8244,130.5588,130.5884,20309.0
2022-04-08 12:50:00,132.76,133.01,132.74,132.98,32547.0,130.5884,130.8343,130.5687,130.8048,32547.0
2022-04-08 12:55:00,132.96,133.02,132.92,133.01,23983.0,130.7851,130.8441,130.7457,130.8343,23983.0
2022-04-08 13:00:00,133.0,133.01,132.77,132.87,24310.0,130.8244,130.8343,130.5982,130.6966,24310.0
2022-04-08 13:05:00,132.88,132.88,132.72,132.84,22225.0,130.7064,130.7064,130.549,130.667,22225.0
2022-04-08 13:10:00,132.79,132.81,132.66,132.67,24119.0,130.6179,130.6375,130.49,130.4998,24119.0
2022-04-08 13:15:00,132.65,132.78,132.63,132.66,27605.0,130.4802,130.608,130.4605,130.49,27605.0
2022-04-08 13:20:00,132.67,132.8,132.64,132.76,21934.0,130.4998,130.6277,130.4703,130.5884,21934.0
2022-04-08 13:25:00,132.76,132.78,132.63,132.64,19467.0,130.5884,130.608,130.4605,130.4703,19467.0
2022-04-08 13:30:00,132.61,132.68,132.52,132.54,26155.0,130.4408,130.5097,130.3523,130.372,26155.0
2022-04-08 13:35:00,132.53,132.62,132.47,132.59,23656.0,130.3621,130.4506,130.3031,130.4211,23656.0
2022-04-08 13:40:00,132.58,132.68,132.53,132.65,35407.0,130.4113,130.5097,130.3621,130.4802,35407.0
2022-04-08 13:45:00,132.67,132.71,132.59,132.66,26817.0,130.4998,130.5392,130.4211,130.49,26817.0
2022-04-08 13:50:00,132.62,132.72,132.53,132.68,18306.0,130.4506,130.549,130.3621,130.5097,18306.0
2022-04-08 13:55:00,132.67,132.74,132.61,132.68,22643.0,130.4998,130.5687,130.4408,130.5097,22643.0
2022-04-08 14:00:00,132.67,132.85,132.63,132.68,34321.0,130.4998,130.6769,130.4605,130.5097,34321.0
2022-04-08 14:05:00,132.64,132.82,132.58,132.81,23658.0,130.4703,130.6474,130.4113,130.6375,23658.0
2022-04-08 14:10:00,132.81,132.88,132.7,132.78,35063.0,130.6375,130.7064,130.5293,130.608,35063.0
2022-04-08 14:15:00,132.8,132.82,132.62,132.68,22299.0,130.6277,130.6474,130.4506,130.5097,22299.0
2022-04-08 14:20:00,132.65,132.79,132.46,132.46,26721.0,130.4802,130.6179,130.2933,130.2933,26721.0
2022-04-08 14:25:00,132.45,132.46,132.2,132.32,98357.0,130.2834,130.2933,130.0375,130.1555,98357.0
2022-04-08 14:30:00,132.29,132.3,132.05,132.1,42386.0,130.126,130.1359,129.89,129.9391,42386.0
2022-04-08 14:35:00,132.09,132.22,132.05,132.15,41134.0,129.9293,130.0572,129.89,129.9883,41134.0
2022-04-08 14:40:00,132.14,132.28,132.14,132.16,21420.0,129.9785,130.1162,129.9785,129.9982,21420.0
2022-04-08 14:45:00,132.17,132.28,132.13,132.25,26931.0,130.008,130.1162,129.9687,130.0867,26931.0
2022-04-08 14:50:00,132.27,132.4,132.19,132.4,40616.0,130.1064,130.2342,130.0277,130.2342,40616.0
2022-04-08 14:55:00,132.4,132.4,132.2,132.24,22239.0,130.2342,130.2342,130.0375,130.0769,22239.0
2022-04-08 15:00:00,132.22,132.25,132.11,132.13,23387.0,130.0572,130.0867,129.949,129.9687,23387.0
2022-04-08 15:05:00,132.15,132.21,131.96,132.0,32030.0,129.9883,130.0473,129.8014,129.8408,32030.0
2022-04-08 15:10:00,132.02,132.31,131.97,132.14,32322.0,129.8605,130.1457,129.8113,129.9785,32322.0
2022-04-08 15:15:00,132.11,132.31,132.06,132.09,33319.0,129.949,130.1457,129.8998,129.9293,33319.0
2022-04-08 15:20:00,132.09,132.2,132.03,132.13,27645.0,129.9293,130.0375,129.8703,129.9687,27645.0
2022-04-08 15:25:00,132.1,132.33,132.07,132.31,37486.0,129.9391,130.1654,129.9096,130.1457,37486.0
2022-04-08 15:30:00,132.33,132.38,132.09,132.1,71008.0,130.1654,130.2146,129.9293,129.9391,71008.0
2022-04-08 15:35:00,132.09,132.1,131.91,131.95,60441.0,129.9293,129.9391,129.7523,129.7916,60441.0
2022-04-08 15:40:00,131.96,132.19,131.96,132.17,84270.0,129.8014,130.0277,129.8014,130.008,84270.0
2022-04-08 15:45:00,132.16,132.21,132.01,132.01,87415.0,129.9982,130.0473,129.8506,129.8506,87415.0
2022-04-08 15:50:00,132.01,132.11,131.84,131.88,109471.0,129.8506,129.949,129.6834,129.7227,109471.0
2022-04-08 15:55:00,131.85,131.92,131.66,131.87,278267.0,129.6932,129.7621,129.5063,129.7129,278267.0
2022-04-11 09:30:00,130.04,131.13,130.04,130.5,309051.0,127.9128,128.985,127.9128,128.3653,309051.0
2022-04-11 09:35:00,130.52,131.07,130.34,130.5,139349.0,128.385,128.926,128.2079,128.3653,139349.0
2022-04-11 09:40:00,130.53,131.47,130.45,131.18,142404.0,128.3948,129.3195,128.3161,129.0342,142404.0
2022-04-11 09:45:00,131.13,131.65,131.13,131.34,118241.0,128.985,129.4965,128.985,129.1916,118241.0
2022-04-11 09:50:00,131.34,131.85,131.1,131.81,86066.0,129.1916,129.6932,128.9555,129.6539,86066.0
2022-04-11 09:55:00,131.8,132.06,131.6,131.98,134650.0,129.6441,129.8998,129.4473,129.8211,134650.0
2022-04-11 10:00:00,131.96,132.36,131.78,131.94,82013.0,129.8014,130.1949,129.6244,129.7818,82013.0
2022-04-11 10:05:00,131.89,132.33,131.8,132.1,51271.0,129.7326,130.1654,129.6441,129.9391,51271.0
2022-04-11 10:10:00,132.11,132.43,132.04,132.16,48623.0,129.949,130.2638,129.8801,129.9982,48623.0
2022-04-11 10:15:00,132.2,132.34,131.54,131.64,50498.0,130.0375,130.1752,129.3883,129.4867,50498.0
2022-04-11 10:20:00,131.6,131.9,131.6,131.68,52039.0,129.4473,129.7424,129.4473,129.526,52039.0
2022-04-11 10:25:00,131.69,131.77,131.44,131.56,51799.0,129.5359,129.6145,129.2899,129.408,51799.0
2022-04-11 10:30:00,131.59,131.85,131.49,131.71,49249.0,129.4375,129.6932,129.3391,129.5555,49249.0
2022-04-11 10:35:00,131.68,131.71,131.15,131.2,67776.0,129.526,129.5555,129.0047,129.0539,67776.0
2022-04-11 10:40:00,131.18,131.18,130.77,130.81,134059.0,129.0342,129.0342,128.6309,128.6702,134059.0
2022-04-11 10:45:00,130.82,130.99,130.8,130.9,54300.0,128.6801,128.8473,128.6604,128.7588,54300.0
2022-04-11 10:50:00,130.89,131.04,130.83,130.91,78902.0,128.7489,128.8965,128.6899,128.7686,78902.0
2022-04-11 10:55:00,130.89,130.97,130.67,130.76,101978.0,128.7489,128.8276,128.5325,128.6211,101978.0
2022-04-11 11:00:00,130.74,130.81,130.57,130.73,64376.0,128.6014,128.6702,128.4342,128.5916,64376.0
2022-04-11 11:05:00,130.74,130.82,130.55,130.65,59260.0,128.6014,128.6801,128.4145,128.5129,59260.0
2022-04-11 11:10:00,130.63,130.84,130.41,130.59,69465.0,128.4932,128.6998,128.2768,128.4538,69465.0
2022-04-11 11:15:00,130.59,130.79,130.41,130.49,59872.0,128.4538,128.6506,128.2768,128.3555,59872.0
2022-04-11 11:20:00,130.49,130.58,130.36,130.42,37910.0,128.3555,128.444,128.2276,128.2866,37910.0
2022-04-11 11:25:00,130.44,130.72,130.39,130.71,42484.0,128.3063,128.5817,128.2571,128.5719,42484.0
2022-04-11 11:30:00,130.7,131.01,130.7,130.83,91280.0,128.562,128.867,128.562,128.6899,91280.0
2022-04-11 11:35:00,130.84,131.27,130.84,131.21,70653.0,128.6998,129.1227,128.6998,129.0637,70653.0
2022-04-11 11:40:00,131.2,131.59,131.2,131.56,62106.0,129.0539,129.4375,129.0539,129.408,62106.0
2022-04-11 11:45:00,131.56,131.78,131.55,131.57,95233.0,129.408,129.6244,129.3981,129.4178,95233.0
2022-04-11 11:50:00,131.55,131.6,131.34,131.6,63423.0,129.3981,129.4473,129.1916,129.4473,63423.0
2022-04-11 11:55:00,131.57,131.65,131.5,131.63,50629.0,129.4178,129.4965,129.349,129.4768,50629.0
2022-04-11 12:00:00,131.64,131.64,131.41,131.5,41063.0,129.4867,129.4867,129.2604,129.349,41063.0
2022-04-11 12:05:00,131.48,131.55,131.33,131.43,35381.0,129.3293,129.3981,129.1817,129.2801,35381.0
2022-04-11 12:10:00,131.45,131.49,131.19,131.26,42653.0,129.2998,129.3391,129.044,129.1129,42653.0
2022-04-11 12:15:00,131.25,131.42,131.23,131.4,47601.0,129.1031,129.2703,129.0834,129.2506,47601.0
2022-04-11 12:20:00,131.41,131.49,131.24,131.25,59873.0,129.2604,129.3391,129.0932,129.1031,59873.0
2022-04-11 12:25:00,131.24,131.34,131.08,131.14,84378.0,129.0932,129.1916,128.9358,128.9949,84378.0
2022-04-11 12:30:00,131.14,131.25,131.12,131.22,22523.0,128.9949,129.1031,128.9752,129.0735,22523.0
2022-04-11 12:35:00,131.23,131.33,131.16,131.22,175961.0,129.0834,129.1817,129.0145,129.0735,175961.0
2022-04-11 12:40:00,131.23,131.34,131.17,131.3,135873.0,129.0834,129.1916,129.0244,129.1522,135873.0
2022-04-11 12:45:00,131.31,131.52,131.3,131.43,37350.0,129.1621,129.3686,129.1522,129.2801,37350.0
2022-04-11 12:50:00,131.43,131.49,131.15,131.22,56607.0,129.2801,129.3391,129.0047,129.0735,56607.0
2022-04-11 12:55:00,131.18,131.41,131.15,131.34,35146.0,129.0342,129.2604,129.0047,129.1916,35146.0
2022-04-11 13:00:00,131.36,131.62,131.36,131.53,38422.0,129.2113,129.467,129.2113,129.3785,38422.0
2022-04-11 13:05:00,131.52,131.69,131.47,131.54,33004.0,129.3686,129.5359,129.3195,129.3883,33004.0
2022-04-11 13:10:00,131.55,131.68,131.46,131.64,63508.0,129.3981,129.526,129.3096,129.4867,63508.0
2022-04-11 13:15:00,131.65,131.74,131.59,131.7,49935.0,129.4965,129.585,129.4375,129.5457,49935.0
2022-04-11 13:20:00,131.72,131.79,131.59,131.68,24303.0,129.5654,129.6342,129.4375,129.526,24303.0
2022-04-11 13:25:00,131.69,131.83,131.59,131.76,44132.0,129.5359,129.6736,129.4375,129.6047,44132.0
2022-04-11 13:30:00,131.77,131.95,131.72,131.87,47119.0,129.6145,129.7916,129.5654,129.7129,47119.0
2022-04-11 13:35:00,131.9,131.93,131.6,131.67,42290.0,129.7424,129.7719,129.4473,129.5162,42290.0
2022-04-11 13:40:00,131.64,131.91,131.64,131.8,96618.0,129.4867,129.7523,129.4867,129.6441,96618.0
2022-04-11 13:45:00,131.78,131.79,131.61,131.66,48499.0,129.6244,129.6342,129.4572,129.5063,48499.0
2022-04-11 13:50:00,131.64,131.74,131.57,131.72,38137.0,129.4867,129.585,129.4178,129.5654,38137.0
2022-04-11 13:55:00,131.7,131.88,131.64,131.88,44060.0,129.5457,129.7227,129.4867,129.7227,44060.0
2022-04-11 14:00:00,131.88,131.91,131.59,131.71,52888.0,129.7227,129.7523,129.4375,129.5555,52888.0
2022-04-11 14:05:00,131.72,131.86,131.62,131.69,36747.0,129.5654,129.7031,129.467,129.5359,36747.0
2022-04-11 14:10:00,131.68,131.68,131.33,131.37,68207.0,129.526,129.526,129.1817,129.2211,68207.0
2022-04-11 14:15:00,131.34,131.34,131.18,131.18,33930.0,129.1916,129.1916,129.0342,129.0342,33930.0
2022-04-11 14:20:00,131.18,131.23,131.06,131.15,45575.0,129.0342,129.0834,128.9162,129.0047,45575.0
2022-04-11 14:25:00,131.13,131.28,131.09,131.17,39273.0,128.985,129.1326,128.9457,129.0244,39273.0
2022-04-11 14:30:00,131.11,131.23,130.96,131.16,156682.0,128.9653,129.0834,128.8178,129.0145,156682.0
2022-04-11 14:35:00,131.15,131.22,131.08,131.19,45559.0,129.0047,129.0735,128.9358,129.044,45559.0
2022-04-11 14:40:00,131.22,131.29,131.12,131.24,51518.0,129.0735,129.1424,128.9752,129.0932,51518.0
2022-04-11 14:45:00,131.25,131.4,131.2,131.33,63723.0,129.1031,129.2506,129.0539,129.1817,63723.0
2022-04-11 14:50:00,131.36,131.56,131.33,131.38,47716.0,129.2113,129.408,129.1817,129.2309,47716.0
2022-04-11 14:55:00,131.36,131.46,131.32,131.34,47918.0,129.2113,129.3096,129.1719,129.1916,47918.0
2022-04-11 15:00:00,131.36,131.51,131.23,131.26,81970.0,129.2113,129.3588,129.0834,129.1129,81970.0
2022-04-11 15:05:00,131.25,131.4,131.18,131.38,37022.0,129.1031,129.2506,129.0342,129.2309,37022.0
2022-04-11 15:10:00,131.41,131.48,131.27,131.3,34570.0,129.2604,129.3293,129.1227,129.1522,34570.0
2022-04-11 15:15:00,131.3,131.42,131.2,131.37,44473.0,129.1522,129.2703,129.0539,129.2211,44473.0
2022-04-11 15:20:00,131.4,131.42,131.31,131.39,30089.0,129.2506,129.2703,129.1621,129.2408,30089.0
2022-04-11 15:25:00,131.38,131.38,131.12,131.17,39432.0,129.2309,129.2309,128.9752,129.0244,39432.0
2022-04-11 15:30:00,131.17,131.23,130.99,131.0,76147.0,129.0244,129.0834,128.8473,128.8571,76147.0
2022-04-11 15:35:00,131.0,131.08,130.9,131.06,55334.0,128.8571,128.9358,128.7588,128.9162,55334.0
2022-04-11 15:40:00,131.06,131.22,131.0,131.07,129907.0,128.9162,129.0735,128.8571,128.926,129907.0
2022-04-11 15:45:00,131.07,131.08,130.91,131.0,98623.0,128.926,128.9358,128.7686,128.8571,98623.0
2022-04-11 15:50:00,131.02,131.15,130.77,130.81,130250.0,128.8768,129.0047,128.6309,128.6702,130250.0
2022-04-11 15:55:00,130.81,130.81,130.5,130.66,548460.0,128.6702,128.6702,128.3653,128.5227,548460.0
2022-04-12 09:30:00,131.81,131.81,131.21,131.55,246204.0,129.6539,129.6539,129.0637,129.3981,246204.0
2022-04-12 09:35:00,131.59,132.23,131.35,132.09,96467.0,129.4375,130.067,129.2014,129.9293,96467.0
2022-04-12 09:40:00,132.09,132.38,131.77,131.91,99252.0,129.9293,130.2146,129.6145,129.7523,99252.0
2022-04-12 09:45:00,131.89,132.09,131.56,131.77,73041.0,129.7326,129.9293,129.408,129.6145,73041.0
2022-04-12 09:50:00,131.76,132.48,131.75,132.47,104649.0,129.6047,130.3129,129.5949,130.3031,104649.0
2022-04-12 09:55:00,132.48,132.88,132.46,132.82,95108.0,130.3129,130.7064,130.2933,130.6474,95108.0
2022-04-12 10:00:00,132.86,132.99,132.55,132.96,95248.0,130.6867,130.8146,130.3818,130.7851,95248.0
2022-04-12 10:05:00,132.94,133.1,132.79,133.08,94046.0,130.7654,130.9228,130.6179,130.9031,94046.0
2022-04-12 10:10:00,133.09,133.21,132.57,132.71,110353.0,130.913,131.031,130.4015,130.5392,110353.0
2022-04-12 10:15:00,132.69,132.8,132.47,132.54,125751.0,130.5195,130.6277,130.3031,130.372,125751.0
2022-04-12 10:20:00,132.57,133.12,132.53,133.12,104275.0,130.4015,130.9425,130.3621,130.9425,104275.0
2022-04-12 10:25:00,133.15,133.17,132.62,132.86,130683.0,130.972,130.9916,130.4506,130.6867,130683.0
2022-04-12 10:30:00,132.88,132.98,132.69,132.84,63795.0,130.7064,130.8048,130.5195,130.667,63795.0
2022-04-12 10:35:00,132.82,132.85,132.34,132.59,67738.0,130.6474,130.6769,130.1752,130.4211,67738.0
2022-04-12 10:40:00,132.58,132.73,132.44,132.53,53543.0,130.4113,130.5588,130.2736,130.3621,53543.0
2022-04-12 10:45:00,132.5,132.59,132.03,132.09,48039.0,130.3326,130.4211,129.8703,129.9293,48039.0
2022-04-12 10:50:00,132.06,132.16,131.84,132.06,34554.0,129.8998,129.9982,129.6834,129.8998,34554.0
2022-04-12 10:55:00,132.07,132.23,131.97,132.12,40584.0,129.9096,130.067,129.8113,129.9588,40584.0
2022-04-12 11:00:00,132.08,132.38,131.99,132.24,68443.0,129.9195,130.2146,129.8309,130.0769,68443.0
2022-04-12 11:05:00,132.22,132.35,132.05,132.09,35010.0,130.0572,130.1851,129.89,129.9293,35010.0
2022-04-12 11:10:00,132.07,132.15,131.94,132.09,35009.0,129.9096,129.9883,129.7818,129.9293,35009.0
2022-04-12 11:15:00,132.12,132.22,131.98,132.15,40725.0,129.9588,130.0572,129.8211,129.9883,40725.0
2022-04-12 11:20:00,132.17,132.38,132.15,132.3,31098.0,130.008,130.2146,129.9883,130.1359,31098.0
2022-04-12 11:25:00,132.31,132.71,132.31,132.56,42424.0,130.1457,130.5392,130.1457,130.3916,42424.0
2022-04-12 11:30:00,132.6,132.74,132.53,132.6,46119.0,130.431,130.5687,130.3621,130.431,46119.0
2022-04-12 11:35:00,132.63,132.66,132.39,132.65,45174.0,130.4605,130.49,130.2244,130.4802,45174.0
2022-04-12 11:40:00,132.65,132.79,132.49,132.57,50193.0,130.4802,130.6179,130.3228,130.4015,50193.0
2022-04-12 11:45:00,132.58,132.68,132.43,132.45,32881.0,130.4113,130.5097,130.2638,130.2834,32881.0
2022-04-12 11:50:00,132.47,132.51,132.35,132.38,36069.0,130.3031,130.3424,130.1851,130.2146,36069.0
2022-04-12 11:55:00,132.38,132.42,132.11,132.18,46709.0,130.2146,130.2539,129.949,130.0178,46709.0
2022-04-12 12:00:00,132.17,132.18,131.91,132.05,33277.0,130.008,130.0178,129.7523,129.89,33277.0
2022-04-12 12:05:00,132.06,132.08,131.88,131.93,31736.0,129.8998,129.9195,129.7227,129.7719,31736.0
2022-04-12 12:10:00,131.92,131.98,131.77,131.9,53271.0,129.7621,129.8211,129.6145,129.7424,53271.0
2022-04-12 12:15:00,131.9,132.09,131.77,131.9,47027.0,129.7424,129.9293,129.6145,129.7424,47027.0
2022-04-12 12:20:00,131.86,131.88,131.61,131.61,38251.0,129.7031,129.7227,129.4572,129.4572,38251.0
2022-04-12 12:25:00,131.61,131.66,131.46,131.48,51102.0,129.4572,129.5063,129.3096,129.3293,51102.0
2022-04-12 12:30:00,131.49,131.55,131.4,131.46,36255.0,129.3391,129.3981,129.2506,129.3096,36255.0
2022-04-12 12:35:00,131.44,131.53,131.33,131.47,44681.0,129.2899,129.3785,129.1817,129.3195,44681.0
2022-04-12 12:40:00,131.5,131.55,131.32,131.35,56441.0,129.349,129.3981,129.1719,129.2014,56441.0
2022-04-12 12:45:00,131.35,131.4,131.25,131.4,46689.0,129.2014,129.2506,129.1031,129.2506,46689.0
2022-04-12 12:50:00,131.38,131.54,131.23,131.31,48447.0,129.2309,129.3883,129.0834,129.1621,48447.0
2022-04-12 12:55:00,131.31,131.5,131.31,131.43,82877.0,129.1621,129.349,129.1621,129.2801,82877.0
2022-04-12 13:00:00,131.43,131.52,131.13,131.25,83357.0,129.2801,129.3686,128.985,129.1031,83357.0
2022-04-12 13:05:00,131.26,131.38,131.23,131.31,29029.0,129.1129,129.2309,129.0834,129.1621,29029.0
2022-04-12 13:10:00,131.31,131.6,131.31,131.55,53191.0,129.1621,129.4473,129.1621,129.3981,53191.0
2022-04-12 13:15:00,131.52,131.64,131.44,131.63,40555.0,129.3686,129.4867,129.2899,129.4768,40555.0
2022-04-12 13:20:00,131.66,131.78,131.5,131.56,49035.0,129.5063,129.6244,129.349,129.408,49035.0
2022-04-12 13:25:00,131.58,131.61,131.42,131.52,26038.0,129.4277,129.4572,129.2703,129.3686,26038.0
2022-04-12 13:30:00,131.54,131.69,131.42,131.57,33378.0,129.3883,129.5359,129.2703,129.4178,33378.0
2022-04-12 13:35:00,131.56,131.7,131.36,131.41,40757.0,129.408,129.5457,129.2113,129.2604,40757.0
2022-04-12 13:40:00,131.41,131.53,131.24,131.29,36337.0,129.2604,129.3785,129.0932,129.1424,36337.0
2022-04-12 13:45:00,131.26,131.26,131.1,131.16,49029.0,129.1129,129.1129,128.9555,129.0145,49029.0
2022-04-12 13:50:00,131.16,131.17,130.99,131.02,75173.0,129.0145,129.0244,128.8473,128.8768,75173.0
2022-04-12 13:55:00,131.01,131.08,130.9,131.06,38435.0,128.867,128.9358,128.7588,128.9162,38435.0
2022-04-12 14:00:00,131.06,131.06,130.85,130.98,48804.0,128.9162,128.9162,128.7096,128.8375,48804.0
2022-04-12 14:05:00,130.97,131.16,130.94,131.03,47526.0,128.8276,129.0145,128.7981,128.8867,47526.0
2022-04-12 14:10:00,130.98,130.99,130.67,130.69,86997.0,128.8375,128.8473,128.5325,128.5522,86997.0
2022-04-12 14:15:00,130.69,130.69,130.4,130.49,91030.0,128.5522,128.5522,128.267,128.3555,91030.0
2022-04-12 14:20:00,130.47,130.58,130.37,130.41,64420.0,128.3358,128.444,128.2374,128.2768,64420.0
2022-04-12 14:25:00,130.4,130.44,130.16,130.18,95730.0,128.267,128.3063,128.0309,128.0506,95730.0
2022-04-12 14:30:00,130.18,130.43,130.15,130.35,104103.0,128.0506,128.2965,128.021,128.2178,104103.0
2022-04-12 14:35:00,130.33,130.6,130.28,130.53,66334.0,128.1981,128.4637,128.1489,128.3948,66334.0
2022-04-12 14:40:00,130.5,130.56,130.42,130.53,56448.0,128.3653,128.4243,128.2866,128.3948,56448.0
2022-04-12 14:45:00,130.59,130.91,130.57,130.84,57348.0,128.4538,128.7686,128.4342,128.6998,57348.0
2022-04-12 14:50:00,130.82,130.92,130.61,130.85,44236.0,128.6801,128.7785,128.4735,128.7096,44236.0
2022-04-12 14:55:00,130.86,130.96,130.67,130.72,45666.0,128.7194,128.8178,128.5325,128.5817,45666.0
2022-04-12 15:00:00,130.71,130.82,130.5,130.56,51752.0,128.5719,128.6801,128.3653,128.4243,51752.0
2022-04-12 15:05:00,130.56,130.64,130.33,130.35,50642.0,128.4243,128.503,128.1981,128.2178,50642.0
2022-04-12 15:10:00,130.36,130.49,130.32,130.38,57296.0,128.2276,128.3555,128.1883,128.2473,57296.0
2022-04-12 15:15:00,130.42,130.52,130.34,130.52,50009.0,128.2866,128.385,128.2079,128.385,50009.0
2022-04-12 15:20:00,130.51,130.67,130.49,130.57,56733.0,128.3752,128.5325,128.3555,128.4342,56733.0
2022-04-12 15:25:00,130.57,130.57,130.28,130.41,54118.0,128.4342,128.4342,128.1489,128.2768,54118.0
2022-04-12 15:30:00,130.38,130.63,130.34,130.51,89652.0,128.2473,128.4932,128.2079,128.3752,89652.0
2022-04-12 15:35:00,130.54,130.91,130.48,130.87,85115.0,128.4047,128.7686,128.3456,128.7293,85115.0
2022-04-12 15:40:00,130.86,130.89,130.63,130.66,114556.0,128.7194,128.7489,128.4932,128.5227,114556.0
2022-04-12 15:45:00,130.64,131.02,130.56,130.9,146613.0,128.503,128.8768,128.4243,128.7588,146613.0
2022-04-12 15:50:00,130.9,130.93,130.72,130.9,141624.0,128.7588,128.7883,128.5817,128.7588,141624.0
2022-04-12 15:55:00,130.9,130.97,130.75,130.83,266741.0,128.7588,128.8276,128.6112,128.6899,266741.0
2022-04-13 09:30:00,131.05,131.48,130.75,131.48,249458.0,128.9063,129.3293,128.6112,129.3293,249458.0
2022-04-13 09:35:00,131.5,132.11,131.43,132.0,120479.0,129.349,129.949,129.2801,129.8408,120479.0
2022-04-13 09:40:00,131.98,132.09,131.58,131.69,61595.0,129.8211,129.9293,129.4277,129.5359,61595.0
2022-04-13 09:45:00,131.67,131.76,131.34,131.74,90433.0,129.5162,129.6047,129.1916,129.585,90433.0
2022-04-13 09:50:00,131.74,132.02,131.58,132.01,77663.0,129.585,129.8605,129.4277,129.8506,77663.0
2022-04-13 09:55:00,132.02,132.37,131.94,132.08,113468.0,129.8605,130.2047,129.7818,129.9195,113468.0
2022-04-13 10:00:00,132.07,132.08,131.63,131.76,74238.0,129.9096,129.9195,129.4768,129.6047,74238.0
2022-04-13 10:05:00,131.78,131.89,131.51,131.58,48525.0,129.6244,129.7326,129.3588,129.4277,48525.0
2022-04-13 10:10:00,131.57,131.92,131.49,131.78,83178.0,129.4178,129.7621,129.3391,129.6244,83178.0
2022-04-13 10:15:00,131.8,132.17,131.77,131.99,66386.0,129.6441,130.008,129.6145,129.8309,66386.0
2022-04-13 10:20:00,131.98,132.34,131.9,132.3,148431.0,129.8211,130.1752,129.7424,130.1359,148431.0
2022-04-13 10:25:00,132.31,132.46,131.96,131.97,80025.0,130.1457,130.2933,129.8014,129.8113,80025.0
2022-04-13 10:30:00,131.95,132.35,131.89,132.02,78163.0,129.7916,130.1851,129.7326,129.8605,78163.0
2022-04-13 10:35:00,132.03,132.03,131.67,131.69,80513.0,129.8703,129.8703,129.5162,129.5359,80513.0
2022-04-13 10:40:00,131.69,131.96,131.55,131.95,54647.0,129.5359,129.8014,129.3981,129.7916,54647.0
2022-04-13 10:45:00,131.98,132.23,131.83,131.85,50830.0,129.8211,130.067,129.6736,129.6932,50830.0
2022-04-13 10:50:00,131.87,132.0,131.82,131.94,53803.0,129.7129,129.8408,129.6637,129.7818,53803.0
2022-04-13 10:55:00,131.9,132.04,131.81,132.0,70958.0,129.7424,129.8801,129.6539,129.8408,70958.0
2022-04-13 11:00:00,132.02,132.58,132.02,132.51,118652.0,129.8605,130.4113,129.8605,130.3424,118652.0
2022-04-13 11:05:00,132.52,132.52,132.1,132.1,113852.0,130.3523,130.3523,129.9391,129.9391,113852.0
2022-04-13 11:10:00,132.09,132.42,132.07,132.4,86568.0,129.9293,130.2539,129.9096,130.2342,86568.0
2022-04-13 11:15:00,132.41,132.52,132.38,132.42,70160.0,130.2441,130.3523,130.2146,130.2539,70160.0
2022-04-13 11:20:00,132.43,132.64,132.39,132.6,60744.0,130.2638,130.4703,130.2244,130.431,60744.0
2022-04-13 11:25:00,132.61,132.66,132.46,132.54,53461.0,130.4408,130.49,130.2933,130.372,53461.0
2022-04-13 11:30:00,132.55,132.7,132.55,132.61,39020.0,130.3818,130.5293,130.3818,130.4408,39020.0
2022-04-13 11:35:00,132.63,132.72,132.49,132.58,66769.0,130.4605,130.549,130.3228,130.4113,66769.0
2022-04-13 11:40:00,132.59,132.64,132.46,132.48,47144.0,130.4211,130.4703,130.2933,130.3129,47144.0
2022-04-13 11:45:00,132.47,132.56,132.36,132.39,66498.0,130.3031,130.3916,130.1949,130.2244,66498.0
2022-04-13 11:50:00,132.39,132.4,132.27,132.3,55960.0,130.2244,130.2342,130.1064,130.1359,55960.0
2022-04-13 11:55:00,132.28,132.4,132.23,132.4,33814.0,130.1162,130.2342,130.067,130.2342,33814.0
2022-04-13 12:00:00,132.41,132.43,132.28,132.39,32095.0,130.2441,130.2638,130.1162,130.2244,32095.0
2022-04-13 12:05:00,132.4,132.48,132.21,132.26,46374.0,130.2342,130.3129,130.0473,130.0965,46374.0
2022-04-13 12:10:00,132.25,132.3,132.11,132.25,45268.0,130.0867,130.1359,129.949,130.0867,45268.0
2022-04-13 12:15:00,132.25,132.35,132.12,132.24,35099.0,130.0867,130.1851,129.9588,130.0769,35099.0
2022-04-13 12:20:00,132.23,132.41,132.2,132.39,34263.0,130.067,130.2441,130.0375,130.2244,34263.0
2022-04-13 12:25:00,132.44,132.55,132.3,132.44,53268.0,130.2736,130.3818,130.1359,130.2736,53268.0
2022-04-13 12:30:00,132.46,132.69,132.46,132.68,56839.0,130.2933,130.5195,130.2933,130.5097,56839.0
2022-04-13 12:35:00,132.67,132.74,132.5,132.56,39220.0,130.4998,130.5687,130.3326,130.3916,39220.0
2022-04-13 12:40:00,132.58,132.85,132.57,132.85,42121.0,130.4113,130.6769,130.4015,130.6769,42121.0
2022-04-13 12:45:00,132.85,132.89,132.71,132.77,36472.0,130.6769,130.7162,130.5392,130.5982,36472.0
2022-04-13 12:50:00,132.78,132.86,132.74,132.79,30937.0,130.608,130.6867,130.5687,130.6179,30937.0
2022-04-13 12:55:00,132.81,132.88,132.69,132.79,48051.0,130.6375,130.7064,130.5195,130.6179,48051.0
2022-04-13 13:00:00,132.79,132.81,132.65,132.72,33662.0,130.6179,130.6375,130.4802,130.549,33662.0
2022-04-13 13:05:00,132.7,132.82,132.68,132.75,31841.0,130.5293,130.6474,130.5097,130.5785,31841.0
2022-04-13 13:10:00,132.75,132.88,132.72,132.77,34243.0,130.5785,130.7064,130.549,130.5982,34243.0
2022-04-13 13:15:00,132.77,132.78,132.66,132.68,23286.0,130.5982,130.608,130.49,130.5097,23286.0
2022-04-13 13:20:00,132.68,132.82,132.64,132.75,18921.0,130.5097,130.6474,130.4703,130.5785,18921.0
2022-04-13 13:25:00,132.75,132.75,132.55,132.61,27198.0,130.5785,130.5785,130.3818,130.4408,27198.0
2022-04-13 13:30:00,132.61,132.66,132.46,132.46,30882.0,130.4408,130.49,130.2933,130.2933,30882.0
2022-04-13 13:35:00,132.46,132.53,132.39,132.41,27960.0,130.2933,130.3621,130.2244,130.2441,27960.0
2022-04-13 13:40:00,132.42,132.47,132.34,132.44,38471.0,130.2539,130.3031,130.1752,130.2736,38471.0
2022-04-13 13:45:00,132.45,132.49,132.3,132.33,38270.0,130.2834,130.3228,130.1359,130.1654,38270.0
2022-04-13 13:50:00,132.32,132.32,132.23,132.32,32193.0,130.1555,130.1555,130.067,130.1555,32193.0
2022-04-13 13:55:00,132.33,132.46,132.25,132.44,48540.0,130.1654,130.2933,130.0867,130.2736,48540.0
2022-04-13 14:00:00,132.44,132.44,132.3,132.39,35017.0,130.2736,130.2736,130.1359,130.2244,35017.0
2022-04-13 14:05:00,132.35,132.6,132.34,132.54,33374.0,130.1851,130.431,130.1752,130.372,33374.0
2022-04-13 14:10:00,132.53,132.53,132.32,132.36,26367.0,130.3621,130.3621,130.1555,130.1949,26367.0
2022-04-13 14:15:00,132.36,132.51,132.31,132.5,24874.0,130.1949,130.3424,130.1457,130.3326,24874.0
2022-04-13 14:20:00,132.5,132.59,132.4,132.44,27234.0,130.3326,130.4211,130.2342,130.2736,27234.0
2022-04-13 14:25:00,132.43,132.44,132.33,132.39,26051.0,130.2638,130.2736,130.1654,130.2244,26051.0
2022-04-13 14:30:00,132.4,132.46,132.33,132.41,27739.0,130.2342,130.2933,130.1654,130.2441,27739.0
2022-04-13 14:35:00,132.4,132.49,132.34,132.35,39853.0,130.2342,130.3228,130.1752,130.1851,39853.0
2022-04-13 14:40:00,132.34,132.43,132.33,132.4,53695.0,130.1752,130.2638,130.1654,130.2342,53695.0
2022-04-13 14:45:00,132.42,132.47,132.35,132.38,55819.0,130.2539,130.3031,130.1851,130.2146,55819.0
2022-04-13 14:50:00,132.4,132.45,132.23,132.29,50530.0,130.2342,130.2834,130.067,130.126,50530.0
2022-04-13 14:55:00,132.3,132.39,132.28,132.29,54900.0,130.1359,130.2244,130.1162,130.126,54900.0
2022-04-13 15:00:00,132.31,132.35,132.22,132.31,43897.0,130.1457,130.1851,130.0572,130.1457,43897.0
2022-04-13 15:05:00,132.3,132.54,132.28,132.53,67846.0,130.1359,130.372,130.1162,130.3621,67846.0
2022-04-13 15:10:00,132.53,132.55,132.44,132.53,54072.0,130.3621,130.3818,130.2736,130.3621,54072.0
2022-04-13 15:15:00,132.53,132.68,132.52,132.65,53548.0,130.3621,130.5097,130.3523,130.4802,53548.0
2022-04-13 15:20:00,132.65,132.65,132.56,132.63,48149.0,130.4802,130.4802,130.3916,130.4605,48149.0
2022-04-13 15:25:00,132.63,132.64,132.48,132.57,43612.0,130.4605,130.4703,130.3129,130.4015,43612.0
2022-04-13 15:30:00,132.56,132.72,132.53,132.69,66299.0,130.3916,130.549,130.3621,130.5195,66299.0
2022-04-13 15:35:00,132.68,132.69,132.58,132.65,75676.0,130.5097,130.5195,130.4113,130.4802,75676.0
2022-04-13 15:40:00,132.65,132.65,132.42,132.53,111383.0,130.4802,130.4802,130.2539,130.3621,111383.0
2022-04-13 15:45:00,132.54,132.64,132.41,132.47,117774.0,130.372,130.4703,130.2441,130.3031,117774.0
2022-04-13 15:50:00,132.47,132.54,132.22,132.27,158105.0,130.3031,130.372,130.0572,130.1064,158105.0
2022-04-13 15:55:00,132.28,132.41,132.18,132.38,314602.0,130.1162,130.2441,130.0178,130.2146,314602.0
2022-04-14 09:30:00,132.81,133.59,132.78,133.4,413330.0,130.6375,131.4048,130.608,131.2179,413330.0
2022-04-14 09:35:00,133.39,133.43,132.84,133.31,135021.0,131.208,131.2474,130.667,131.1294,135021.0
2022-04-14 09:40:00,133.34,133.46,132.36,132.38,93659.0,131.1589,131.2769,130.1949,130.2146,93659.0
2022-04-14 09:45:00,132.36,132.57,132.16,132.29,87568.0,130.1949,130.4015,129.9982,130.126,87568.0
2022-04-14 09:50:00,132.33,132.39,132.02,132.22,76034.0,130.1654,130.2244,129.8605,130.0572,76034.0
2022-04-14 09:55:00,132.21,132.21,132.0,132.15,73387.0,130.0473,130.0473,129.8408,129.9883,73387.0
2022-04-14 10:00:00,132.13,132.72,131.99,132.67,92118.0,129.9687,130.549,129.8309,130.4998,92118.0
2022-04-14 10:05:00,132.65,132.71,132.1,132.28,116241.0,130.4802,130.5392,129.9391,130.1162,116241.0
2022-04-14 10:10:00,132.26,132.4,132.11,132.11,43367.0,130.0965,130.2342,129.949,129.949,43367.0
2022-04-14 10:15:00,132.08,132.09,131.75,131.9,124640.0,129.9195,129.9293,129.5949,129.7424,124640.0
2022-04-14 10:20:00,131.89,132.1,131.83,131.88,61134.0,129.7326,129.9391,129.6736,129.7227,61134.0
2022-04-14 10:25:00,131.88,131.89,131.6,131.81,55297.0,129.7227,129.7326,129.4473,129.6539,55297.0
2022-04-14 10:30:00,131.83,131.99,131.72,131.84,56003.0,129.6736,129.8309,129.5654,129.6834,56003.0
2022-04-14 10:35:00,131.83,131.96,131.74,131.89,36278.0,129.6736,129.8014,129.585,129.7326,36278.0
2022-04-14 10:40:00,131.87,131.89,131.54,131.62,27109.0,129.7129,129.7326,129.3883,129.467,27109.0
2022-04-14 10:45:00,131.63,131.78,131.47,131.56,39258.0,129.4768,129.6244,129.3195,129.408,39258.0
2022-04-14 10:50:00,131.54,131.54,131.36,131.45,23653.0,129.3883,129.3883,129.2113,129.2998,23653.0
2022-04-14 10:55:00,131.5,131.6,131.45,131.54,37148.0,129.349,129.4473,129.2998,129.3883,37148.0
2022-04-14 11:00:00,131.5,131.88,131.47,131.87,31147.0,129.349,129.7227,129.3195,129.7129,31147.0
2022-04-14 11:05:00,131.84,131.87,131.66,131.78,24952.0,129.6834,129.7129,129.5063,129.6244,24952.0
2022-04-14 11:10:00,131.76,131.82,131.61,131.7,22594.0,129.6047,129.6637,129.4572,129.5457,22594.0
2022-04-14 11:15:00,131.71,131.79,131.42,131.5,30854.0,129.5555,129.6342,129.2703,129.349,30854.0
2022-04-14 11:20:00,131.53,131.77,131.46,131.77,17533.0,129.3785,129.6145,129.3096,129.6145,17533.0
2022-04-14 11:25:00,131.76,131.79,131.65,131.68,17006.0,129.6047,129.6342,129.4965,129.526,17006.0
2022-04-14 11:30:00,131.68,131.74,131.59,131.62,15848.0,129.526,129.585,129.4375,129.467,15848.0
2022-04-14 11:35:00,131.59,131.64,131.42,131.44,22733.0,129.4375,129.4867,129.2703,129.2899,22733.0
2022-04-14 11:40:00,131.44,131.5,131.16,131.2,57970.0,129.2899,129.349,129.0145,129.0539,57970.0
2022-04-14 11:45:00,131.22,131.35,131.16,131.25,21586.0,129.0735,129.2014,129.0145,129.1031,21586.0
2022-04-14 11:50:00,131.27,131.28,131.15,131.17,24555.0,129.1227,129.1326,129.0047,129.0244,24555.0
2022-04-14 11:55:00,131.18,131.27,131.14,131.2,26139.0,129.0342,129.1227,128.9949,129.0539,26139.0
2022-04-14 12:00:00,131.19,131.33,131.08,131.09,30211.0,129.044,129.1817,128.9358,128.9457,30211.0
2022-04-14 12:05:00,131.09,131.24,131.03,131.22,49949.0,128.9457,129.0932,128.8867,129.0735,49949.0
2022-04-14 12:10:00,131.19,131.23,131.01,131.04,52681.0,129.044,129.0834,128.867,128.8965,52681.0
2022-04-14 12:15:00,131.05,131.09,130.94,131.04,58909.0,128.9063,128.9457,128.7981,128.8965,58909.0
2022-04-14 12:20:00,131.05,131.06,130.86,130.96,52626.0,128.9063,128.9162,128.7194,128.8178,52626.0
2022-04-14 12:25:00,130.96,130.98,130.85,130.87,25138.0,128.8178,128.8375,128.7096,128.7293,25138.0
2022-04-14 12:30:00,130.87,130.99,130.85,130.95,27209.0,128.7293,128.8473,128.7096,128.808,27209.0
2022-04-14 12:35:00,130.97,131.02,130.91,130.91,39789.0,128.8276,128.8768,128.7686,128.7686,39789.0
2022-04-14 12:40:00,130.91,130.92,130.8,130.85,49007.0,128.7686,128.7785,128.6604,128.7096,49007.0
2022-04-14 12:45:00,130.85,130.92,130.83,130.89,20270.0,128.7096,128.7785,128.6899,128.7489,20270.0
2022-04-14 12:50:00,130.92,130.96,130.88,130.95,22400.0,128.7785,128.8178,128.7391,128.808,22400.0
2022-04-14 12:55:00,130.94,131.15,130.94,131.14,26877.0,128.7981,129.0047,128.7981,128.9949,26877.0
2022-04-14 13:00:00,131.16,131.2,130.98,131.11,41241.0,129.0145,129.0539,128.8375,128.9653,41241.0
2022-04-14 13:05:00,131.11,131.14,130.97,131.06,17086.0,128.9653,128.9949,128.8276,128.9162,17086.0
2022-04-14 13:10:00,131.06,131.21,131.0,131.07,23575.0,128.9162,129.0637,128.8571,128.926,23575.0
2022-04-14 13:15:00,131.09,131.11,130.93,130.98,41267.0,128.9457,128.9653,128.7883,128.8375,41267.0
2022-04-14 13:20:00,130.99,131.14,130.99,131.01,26929.0,128.8473,128.9949,128.8473,128.867,26929.0
2022-04-14 13:25:00,131.01,131.08,130.93,131.02,27566.0,128.867,128.9358,128.7883,128.8768,27566.0
2022-04-14 13:30:00,131.02,131.03,130.93,131.0,28215.0,128.8768,128.8867,128.7883,128.8571,28215.0
2022-04-14 13:35:00,131.0,131.13,130.96,130.98,27784.0,128.8571,128.985,128.8178,128.8375,27784.0
2022-04-14 13:40:00,130.98,131.1,130.97,131.01,42928.0,128.8375,128.9555,128.8276,128.867,42928.0
2022-04-14 13:45:00,131.02,131.12,131.01,131.11,29286.0,128.8768,128.9752,128.867,128.9653,29286.0
2022-04-14 13:50:00,131.12,131.25,131.12,131.21,52964.0,128.9752,129.1031,128.9752,129.0637,52964.0
2022-04-14 13:55:00,131.21,131.29,131.14,131.28,33217.0,129.0637,129.1424,128.9949,129.1326,33217.0
2022-04-14 14:00:00,131.29,131.38,131.19,131.28,33886.0,129.1424,129.2309,129.044,129.1326,33886.0
2022-04-14 14:05:00,131.3,131.31,131.15,131.2,32210.0,129.1522,129.1621,129.0047,129.0539,32210.0
2022-04-14 14:10:00,131.21,131.34,131.21,131.31,24568.0,129.0637,129.1916,129.0637,129.1621,24568.0
2022-04-14 14:15:00,131.35,131.38,131.17,131.17,51406.0,129.2014,129.2309,129.0244,129.0244,51406.0
2022-04-14 14:20:00,131.13,131.16,130.94,130.96,36468.0,128.985,129.0145,128.7981,128.8178,36468.0
2022-04-14 14:25:00,130.97,131.06,130.85,130.99,32752.0,128.8276,128.9162,128.7096,128.8473,32752.0
2022-04-14 14:30:00,131.0,131.1,130.88,130.92,29933.0,128.8571,128.9555,128.7391,128.7785,29933.0
2022-04-14 14:35:00,130.91,131.05,130.9,131.04,48458.0,128.7686,128.9063,128.7588,128.8965,48458.0
2022-04-14 14:40:00,131.04,131.09,130.99,131.09,19536.0,128.8965,128.9457,128.8473,128.9457,19536.0
2022-04-14 14:45:00,131.09,131.16,131.03,131.09,24218.0,128.9457,129.0145,128.8867,128.9457,24218.0
2022-04-14 14:50:00,131.11,131.15,130.85,130.91,28472.0,128.9653,129.0047,128.7096,128.7686,28472.0
2022-04-14 14:55:00,130.88,130.89,130.66,130.69,76616.0,128.7391,128.7489,128.5227,128.5522,76616.0
2022-04-14 15:00:00,130.69,130.83,130.6,130.78,67945.0,128.5522,128.6899,128.4637,128.6407,67945.0
2022-04-14 15:05:00,130.77,130.82,130.58,130.59,33843.0,128.6309,128.6801,128.444,128.4538,33843.0
2022-04-14 15:10:00,130.6,130.63,130.49,130.6,66160.0,128.4637,128.4932,128.3555,128.4637,66160.0
2022-04-14 15:15:00,130.6,130.84,130.6,130.78,39723.0,128.4637,128.6998,128.4637,128.6407,39723.0
2022-04-14 15:20:00,130.77,130.8,130.61,130.66,39029.0,128.6309,128.6604,128.4735,128.5227,39029.0
2022-04-14 15:25:00,130.65,130.65,130.52,130.56,39228.0,128.5129,128.5129,128.385,128.4243,39228.0
2022-04-14 15:30:00,130.57,130.64,130.49,130.51,77127.0,128.4342,128.503,128.3555,128.3752,77127.0
2022-04-14 15:35:00,130.5,130.62,130.47,130.56,90974.0,128.3653,128.4834,128.3358,128.4243,90974.0
2022-04-14 15:40:00,130.57,130.78,130.52,130.75,67574.0,128.4342,128.6407,128.385,128.6112,67574.0
2022-04-14 15:45:00,130.76,130.83,130.63,130.79,101890.0,128.6211,128.6899,128.4932,128.6506,101890.0
2022-04-14 15:50:00,130.78,130.78,130.54,130.69,168102.0,128.6407,128.6407,128.4047,128.5522,168102.0
2022-04-14 15:55:00,130.7,130.77,130.35,130.47,281818.0,128.562,128.6309,128.2178,128.3358,281818.0
2022-04-18 09:30:00,130.07,130.22,129.31,129.46,483425.0,127.9424,128.0899,127.1948,127.3423,483425.0
2022-04-18 09:35:00,129.54,129.93,129.49,129.65,122170.0,127.421,127.8046,127.3718,127.5292,122170.0
2022-04-18 09:40:00,129.62,129.78,129.19,129.53,109548.0,127.4997,127.6571,127.0767,127.4112,109548.0
2022-04-18 09:45:00,129.58,129.7,129.32,129.63,75711.0,127.4604,127.5784,127.2046,127.5096,75711.0
2022-04-18 09:50:00,129.65,129.79,129.34,129.58,67571.0,127.5292,127.6669,127.2243,127.4604,67571.0
2022-04-18 09:55:00,129.59,129.66,129.39,129.55,83301.0,127.4702,127.5391,127.2735,127.4309,83301.0
2022-04-18 10:00:00,129.54,129.99,129.36,129.98,103159.0,127.421,127.8637,127.244,127.8538,103159.0
2022-04-18 10:05:00,129.98,130.01,129.47,129.48,87160.0,127.8538,127.8833,127.3522,127.362,87160.0
2022-04-18 10:10:00,129.47,129.8,129.37,129.63,51580.0,127.3522,127.6768,127.2538,127.5096,51580.0
2022-04-18 10:15:00,129.65,129.9,129.6,129.8,34436.0,127.5292,127.7751,127.48,127.6768,34436.0
2022-04-18 10:20:00,129.81,130.11,129.63,130.07,60679.0,127.6866,127.9817,127.5096,127.9424,60679.0
2022-04-18 10:25:00,130.12,130.22,129.67,129.67,45816.0,127.9915,128.0899,127.5489,127.5489,45816.0
2022-04-18 10:30:00,129.7,129.86,129.67,129.8,42299.0,127.5784,127.7358,127.5489,127.6768,42299.0
2022-04-18 10:35:00,129.8,129.81,129.5,129.63,38475.0,127.6768,127.6866,127.3817,127.5096,38475.0
2022-04-18 10:40:00,129.63,129.78,129.54,129.67,75794.0,127.5096,127.6571,127.421,127.5489,75794.0
2022-04-18 10:45:00,129.69,129.75,129.53,129.56,40295.0,127.5686,127.6276,127.4112,127.4407,40295.0
2022-04-18 10:50:00,129.55,129.59,129.33,129.43,41774.0,127.4309,127.4702,127.2145,127.3128,41774.0
2022-04-18 10:55:00,129.41,129.5,129.3,129.5,44243.0,127.2932,127.3817,127.1849,127.3817,44243.0
2022-04-18 11:00:00,129.48,129.62,129.4,129.62,32273.0,127.362,127.4997,127.2833,127.4997,32273.0
2022-04-18 11:05:00,129.65,129.68,129.41,129.41,27604.0,127.5292,127.5587,127.2932,127.2932,27604.0
2022-04-18 11:10:00,129.45,129.53,129.42,129.42,33667.0,127.3325,127.4112,127.303,127.303,33667.0
2022-04-18 11:15:00,129.41,129.46,129.12,129.12,68005.0,127.2932,127.3423,127.0079,127.0079,68005.0
2022-04-18 11:20:00,129.12,129.12,128.54,128.54,156333.0,127.0079,127.0079,126.4374,126.4374,156333.0
2022-04-18 11:25:00,128.53,128.54,128.27,128.43,142149.0,126.4275,126.4374,126.1718,126.3292,142149.0
2022-04-18 11:30:00,128.4,128.42,128.02,128.11,109017.0,126.2997,126.3193,125.9259,126.0144,109017.0
2022-04-18 11:35:00,128.12,128.17,127.91,127.93,212373.0,126.0243,126.0734,125.8177,125.8374,212373.0
2022-04-18 11:40:00,127.93,128.04,127.83,128.0,117407.0,125.8374,125.9456,125.739,125.9062,117407.0
2022-04-18 11:45:00,128.0,128.03,127.44,127.51,199430.0,125.9062,125.9357,125.3554,125.4242,199430.0
2022-04-18 11:50:00,127.5,127.76,127.41,127.75,141050.0,125.4144,125.6701,125.3259,125.6603,141050.0
2022-04-18 11:55:00,127.73,127.98,127.67,127.87,107239.0,125.6406,125.8865,125.5816,125.7783,107239.0
2022-04-18 12:00:00,127.87,127.92,127.59,127.72,71549.0,125.7783,125.8275,125.5029,125.6308,71549.0
2022-04-18 12:05:00,127.71,127.76,127.52,127.52,43996.0,125.621,125.6701,125.4341,125.4341,43996.0
2022-04-18 12:10:00,127.51,127.57,127.37,127.39,89763.0,125.4242,125.4832,125.2865,125.3062,89763.0
2022-04-18 12:15:00,127.39,127.41,127.22,127.36,82987.0,125.3062,125.3259,125.139,125.2767,82987.0
2022-04-18 12:20:00,127.34,127.35,127.12,127.13,59107.0,125.257,125.2668,125.0406,125.0504,59107.0
2022-04-18 12:25:00,127.12,127.13,126.94,126.98,134096.0,125.0406,125.0504,124.8636,124.9029,134096.0
2022-04-18 12:30:00,126.98,127.09,126.83,127.07,113437.0,124.9029,125.0111,124.7554,124.9914,113437.0
2022-04-18 12:35:00,127.07,127.2,127.04,127.12,55361.0,124.9914,125.1193,124.9619,125.0406,55361.0
2022-04-18 12:40:00,127.13,127.32,127.04,127.32,75648.0,125.0504,125.2373,124.9619,125.2373,75648.0
2022-04-18 12:45:00,127.32,127.35,126.82,126.93,127106.0,125.2373,125.2668,124.7455,124.8537,127106.0
2022-04-18 12:50:00,126.94,127.11,126.91,127.04,81196.0,124.8636,125.0308,124.834,124.9619,81196.0
2022-04-18 12:55:00,127.03,127.08,126.99,127.02,70073.0,124.9521,125.0013,124.9127,124.9422,70073.0
2022-04-18 13:00:00,127.03,127.29,127.02,127.1,129400.0,124.9521,125.2078,124.9422,125.0209,129400.0
2022-04-18 13:05:00,127.08,127.51,127.08,127.51,66826.0,125.0013,125.4242,125.0013,125.4242,66826.0
2022-04-18 13:10:00,127.48,127.59,127.4,127.42,64935.0,125.3947,125.5029,125.316,125.3357,64935.0
2022-04-18 13:15:00,127.38,127.46,127.34,127.37,80708.0,125.2964,125.375,125.257,125.2865,80708.0
2022-04-18 13:20:00,127.37,127.44,127.23,127.31,112601.0,125.2865,125.3554,125.1488,125.2275,112601.0
2022-04-18 13:25:00,127.32,127.49,127.22,127.45,125076.0,125.2373,125.4046,125.139,125.3652,125076.0
2022-04-18 13:30:00,127.45,127.78,127.43,127.75,108714.0,125.3652,125.6898,125.3455,125.6603,108714.0
2022-04-18 13:35:00,127.73,127.83,127.7,127.8,73320.0,125.6406,125.739,125.6111,125.7095,73320.0
2022-04-18 13:40:00,127.82,127.95,127.69,127.83,51100.0,125.7292,125.857,125.6013,125.739,51100.0
2022-04-18 13:45:00,127.78,128.1,127.68,128.06,118940.0,125.6898,126.0046,125.5914,125.9652,118940.0
2022-04-18 13:50:00,128.06,128.07,127.89,128.03,54881.0,125.9652,125.9751,125.798,125.9357,54881.0
2022-04-18 13:55:00,128.03,128.15,127.91,127.96,72205.0,125.9357,126.0538,125.8177,125.8669,72205.0
2022-04-18 14:00:00,128.01,128.05,127.83,127.85,35350.0,125.9161,125.9554,125.739,125.7587,35350.0
2022-04-18 14:05:00,127.84,127.87,127.65,127.69,73021.0,125.7488,125.7783,125.5619,125.6013,73021.0
2022-04-18 14:10:00,127.7,127.86,127.6,127.82,111476.0,125.6111,125.7685,125.5128,125.7292,111476.0
2022-04-18 14:15:00,127.86,127.98,127.59,127.65,104984.0,125.7685,125.8865,125.5029,125.5619,104984.0
2022-04-18 14:20:00,127.65,127.99,127.56,127.98,122112.0,125.5619,125.8964,125.4734,125.8865,122112.0
2022-04-18 14:25:00,128.0,128.07,127.86,127.97,62391.0,125.9062,125.9751,125.7685,125.8767,62391.0
2022-04-18 14:30:00,127.98,128.21,127.98,128.19,102786.0,125.8865,126.1128,125.8865,126.0931,102786.0
2022-04-18 14:35:00,128.19,128.26,127.97,128.02,87610.0,126.0931,126.162,125.8767,125.9259,87610.0
2022-04-18 14:40:00,128.01,128.06,127.86,127.91,51214.0,125.9161,125.9652,125.7685,125.8177,51214.0
2022-04-18 14:45:00,127.91,127.93,127.68,127.71,119130.0,125.8177,125.8374,125.5914,125.621,119130.0
2022-04-18 14:50:00,127.71,127.87,127.68,127.81,61721.0,125.621,125.7783,125.5914,125.7193,61721.0
2022-04-18 14:55:00,127.78,127.87,127.66,127.76,44667.0,125.6898,125.7783,125.5718,125.6701,44667.0
2022-04-18 15:00:00,127.75,127.83,127.57,127.61,40130.0,125.6603,125.739,125.4832,125.5226,40130.0
2022-04-18 15:05:00,127.6,127.75,127.58,127.71,40943.0,125.5128,125.6603,125.4931,125.621,40943.0
2022-04-18 15:10:00,127.72,127.85,127.56,127.65,44518.0,125.6308,125.7587,125.4734,125.5619,44518.0
2022-04-18 15:15:00,127.66,127.74,127.47,127.53,72281.0,125.5718,125.6505,125.3849,125.4439,72281.0
2022-04-18 15:20:00,127.53,127.59,127.31,127.42,115476.0,125.4439,125.5029,125.2275,125.3357,115476.0
2022-04-18 15:25:00,127.41,127.5,127.3,127.45,89154.0,125.3259,125.4144,125.2177,125.3652,89154.0
2022-04-18 15:30:00,127.44,127.51,127.28,127.31,51295.0,125.3554,125.4242,125.198,125.2275,51295.0
2022-04-18 15:35:00,127.3,127.36,127.14,127.29,130539.0,125.2177,125.2767,125.0603,125.2078,130539.0
2022-04-18 15:40:00,127.29,127.55,127.21,127.49,86685.0,125.2078,125.4636,125.1291,125.4046,86685.0
2022-04-18 15:45:00,127.49,127.49,127.3,127.31,170676.0,125.4046,125.4046,125.2177,125.2275,170676.0
2022-04-18 15:50:00,127.33,127.6,127.27,127.46,209387.0,125.2472,125.5128,125.1882,125.375,209387.0
2022-04-18 15:55:00,127.48,127.8,127.41,127.8,365377.0,125.3947,125.7095,125.3259,125.7095,365377.0
2022-04-19 09:30:00,128.09,128.93,127.79,128.81,306610.0,125.9947,126.821,125.6996,126.703,306610.0
2022-04-19 09:35:00,128.8,129.02,128.35,128.47,98494.0,126.6931,126.9095,126.2505,126.3685,98494.0
2022-04-19 09:40:00,128.49,129.35,128.33,129.28,100232.0,126.3882,127.2341,126.2308,127.1653,100232.0
2022-04-19 09:45:00,129.32,129.5,129.01,129.11,119809.0,127.2046,127.3817,126.8997,126.9981,119809.0
2022-04-19 09:50:00,129.11,129.76,129.11,129.57,267559.0,126.9981,127.6374,126.9981,127.4505,267559.0
2022-04-19 09:55:00,129.57,130.29,129.53,130.23,214588.0,127.4505,128.1588,127.4112,128.0997,214588.0
2022-04-19 10:00:00,130.26,130.66,130.2,130.57,214815.0,128.1292,128.5227,128.0702,128.4342,214815.0
2022-04-19 10:05:00,130.56,130.78,130.47,130.63,141365.0,128.4243,128.6407,128.3358,128.4932,141365.0
2022-04-19 10:10:00,130.64,131.09,130.6,130.95,186712.0,128.503,128.9457,128.4637,128.808,186712.0
2022-04-19 10:15:00,130.95,131.67,130.95,131.56,255681.0,128.808,129.5162,128.808,129.408,255681.0
2022-04-19 10:20:00,131.6,132.05,131.6,131.9,200678.0,129.4473,129.89,129.4473,129.7424,200678.0
2022-04-19 10:25:00,131.89,132.03,131.59,131.67,123841.0,129.7326,129.8703,129.4375,129.5162,123841.0
2022-04-19 10:30:00,131.67,132.13,131.67,132.03,177251.0,129.5162,129.9687,129.5162,129.8703,177251.0
2022-04-19 10:35:00,132.03,132.1,131.78,131.84,120325.0,129.8703,129.9391,129.6244,129.6834,120325.0
2022-04-19 10:40:00,131.83,132.04,131.78,131.95,121331.0,129.6736,129.8801,129.6244,129.7916,121331.0
2022-04-19 10:45:00,131.93,132.3,131.9,131.9,131833.0,129.7719,130.1359,129.7424,129.7424,131833.0
2022-04-19 10:50:00,131.89,131.94,131.43,131.5,160345.0,129.7326,129.7818,129.2801,129.349,160345.0
2022-04-19 10:55:00,131.5,131.64,131.47,131.56,86266.0,129.349,129.4867,129.3195,129.408,86266.0
2022-04-19 11:00:00,131.58,131.65,131.34,131.6,94665.0,129.4277,129.4965,129.1916,129.4473,94665.0
2022-04-19 11:05:00,131.6,131.99,131.59,131.81,143988.0,129.4473,129.8309,129.4375,129.6539,143988.0
2022-04-19 11:10:00,131.84,132.23,131.82,132.06,102071.0,129.6834,130.067,129.6637,129.8998,102071.0
2022-04-19 11:15:00,132.05,132.21,131.97,132.09,68515.0,129.89,130.0473,129.8113,129.9293,68515.0
2022-04-19 11:20:00,132.09,132.42,132.01,132.33,88159.0,129.9293,130.2539,129.8506,130.1654,88159.0
2022-04-19 11:25:00,132.33,132.56,132.3,132.5,120424.0,130.1654,130.3916,130.1359,130.3326,120424.0
2022-04-19 11:30:00,132.5,132.59,132.26,132.37,150626.0,130.3326,130.4211,130.0965,130.2047,150626.0
2022-04-19 11:35:00,132.38,132.69,132.27,132.68,80286.0,130.2146,130.5195,130.1064,130.5097,80286.0
2022-04-19 11:40:00,132.66,132.69,132.47,132.69,70126.0,130.49,130.5195,130.3031,130.5195,70126.0
2022-04-19 11:45:00,132.67,132.83,132.51,132.62,75033.0,130.4998,130.6572,130.3424,130.4506,75033.0
2022-04-19 11:50:00,132.62,132.9,132.61,132.84,65937.0,130.4506,130.7261,130.4408,130.667,65937.0
2022-04-19 11:55:00,132.84,132.87,132.68,132.72,63702.0,130.667,130.6966,130.5097,130.549,63702.0
2022-04-19 12:00:00,132.69,132.71,132.39,132.58,81108.0,130.5195,130.5392,130.2244,130.4113,81108.0
2022-04-19 12:05:00,132.58,132.75,132.47,132.75,59178.0,130.4113,130.5785,130.3031,130.5785,59178.0
2022-04-19 12:10:00,132.72,132.88,132.62,132.71,66631.0,130.549,130.7064,130.4506,130.5392,66631.0
2022-04-19 12:15:00,132.7,132.87,132.69,132.76,68920.0,130.5293,130.6966,130.5195,130.5884,68920.0
2022-04-19 12:20:00,132.77,132.85,132.64,132.74,57278.0,130.5982,130.6769,130.4703,130.5687,57278.0
2022-04-19 12:25:00,132.72,132.74,132.35,132.36,83693.0,130.549,130.5687,130.1851,130.1949,83693.0
2022-04-19 12:30:00,132.38,132.74,132.36,132.73,63614.0,130.2146,130.5687,130.1949,130.5588,63614.0
2022-04-19 12:35:00,132.72,132.83,132.58,132.58,102781.0,130.549,130.6572,130.4113,130.4113,102781.0
2022-04-19 12:40:00,132.61,133.08,132.61,132.99,103708.0,130.4408,130.9031,130.4408,130.8146,103708.0
2022-04-19 12:45:00,132.99,133.19,132.99,133.02,92829.0,130.8146,131.0113,130.8146,130.8441,92829.0
2022-04-19 12:50:00,133.02,133.15,132.98,133.08,48005.0,130.8441,130.972,130.8048,130.9031,48005.0
2022-04-19 12:55:00,133.07,133.09,132.89,133.02,79157.0,130.8933,130.913,130.7162,130.8441,79157.0
2022-04-19 13:00:00,133.02,133.12,132.98,133.05,76594.0,130.8441,130.9425,130.8048,130.8736,76594.0
2022-04-19 13:05:00,133.06,133.16,132.73,132.73,56112.0,130.8834,130.9818,130.5588,130.5588,56112.0
2022-04-19 13:10:00,132.72,132.84,132.65,132.81,50783.0,130.549,130.667,130.4802,130.6375,50783.0
2022-04-19 13:15:00,132.78,132.79,132.51,132.53,48116.0,130.608,130.6179,130.3424,130.3621,48116.0
2022-04-19 13:20:00,132.52,132.59,132.33,132.37,50588.0,130.3523,130.4211,130.1654,130.2047,50588.0
2022-04-19 13:25:00,132.39,132.41,132.23,132.26,62353.0,130.2244,130.2441,130.067,130.0965,62353.0
2022-04-19 13:30:00,132.28,132.4,132.2,132.29,55037.0,130.1162,130.2342,130.0375,130.126,55037.0
2022-04-19 13:35:00,132.29,132.48,132.23,132.44,45421.0,130.126,130.3129,130.067,130.2736,45421.0
2022-04-19 13:40:00,132.42,132.42,132.18,132.19,26687.0,130.2539,130.2539,130.0178,130.0277,26687.0
2022-04-19 13:45:00,132.19,132.35,132.09,132.34,57574.0,130.0277,130.1851,129.9293,130.1752,57574.0
2022-04-19 13:50:00,132.33,132.42,132.3,132.36,33765.0,130.1654,130.2539,130.1359,130.1949,33765.0
2022-04-19 13:55:00,132.35,132.39,132.29,132.36,33910.0,130.1851,130.2244,130.126,130.1949,33910.0
2022-04-19 14:00:00,132.36,132.36,132.13,132.21,50344.0,130.1949,130.1949,129.9687,130.0473,50344.0
2022-04-19 14:05:00,132.22,132.27,132.0,132.12,49560.0,130.0572,130.1064,129.8408,129.9588,49560.0
2022-04-19 14:10:00,132.15,132.17,131.94,131.97,51797.0,129.9883,130.008,129.7818,129.8113,51797.0
2022-04-19 14:15:00,131.98,131.98,131.74,131.82,61585.0,129.8211,129.8211,129.585,129.6637,61585.0
2022-04-19 14:20:00,131.81,132.0,131.76,131.93,54190.0,129.6539,129.8408,129.6047,129.7719,54190.0
2022-04-19 14:25:00,131.94,131.94,131.76,131.81,55884.0,129.7818,129.7818,129.6047,129.6539,55884.0
2022-04-19 14:30:00,131.8,131.9,131.7,131.75,46501.0,129.6441,129.7424,129.5457,129.5949,46501.0
2022-04-19 14:35:00,131.75,131.89,131.7,131.82,52269.0,129.5949,129.7326,129.5457,129.6637,52269.0
2022-04-19 14:40:00,131.83,132.02,131.78,131.97,52748.0,129.6736,129.8605,129.6244,129.8113,52748.0
2022-04-19 14:45:00,131.97,132.03,131.9,131.93,31180.0,129.8113,129.8703,129.7424,129.7719,31180.0
2022-04-19 14:50:00,131.95,132.05,131.77,131.78,55349.0,129.7916,129.89,129.6145,129.6244,55349.0
2022-04-19 14:55:00,131.78,131.84,131.72,131.84,57769.0,129.6244,129.6834,129.5654,129.6834,57769.0
2022-04-19 15:00:00,131.81,131.89,131.69,131.69,58247.0,129.6539,129.7326,129.5359,129.5359,58247.0
2022-04-19 15:05:00,131.7,131.87,131.63,131.84,48322.0,129.5457,129.7129,129.4768,129.6834,48322.0
2022-04-19 15:10:00,131.83,132.24,131.8,132.23,74409.0,129.6736,130.0769,129.6441,130.067,74409.0
2022-04-19 15:15:00,132.23,132.31,132.2,132.21,50840.0,130.067,130.1457,130.0375,130.0473,50840.0
2022-04-19 15:20:00,132.22,132.22,131.93,131.95,77819.0,130.0572,130.0572,129.7719,129.7916,77819.0
2022-04-19 15:25:00,131.95,132.04,131.9,131.98,106149.0,129.7916,129.8801,129.7424,129.8211,106149.0
2022-04-19 15:30:00,132.0,132.22,131.99,132.04,71130.0,129.8408,130.0572,129.8309,129.8801,71130.0
2022-04-19 15:35:00,132.03,132.1,131.94,131.97,89345.0,129.8703,129.9391,129.7818,129.8113,89345.0
2022-04-19 15:40:00,131.96,131.98,131.67,131.77,142940.0,129.8014,129.8211,129.5162,129.6145,142940.0
2022-04-19 15:45:00,131.76,131.86,131.68,131.77,130993.0,129.6047,129.7031,129.526,129.6145,130993.0
2022-04-19 15:50:00,131.79,132.06,131.76,131.82,160276.0,129.6342,129.8998,129.6047,129.6637,160276.0
2022-04-19 15:55:00,131.79,131.96,131.64,131.93,292847.0,129.6342,129.8014,129.4867,129.7719,292847.0
2022-04-20 09:30:00,126.05,127.35,125.59,126.18,2476963.0,123.9881,125.2668,123.5356,124.116,2476963.0
2022-04-20 09:35:00,126.16,126.89,126.03,126.48,1282679.0,124.0963,124.8144,123.9684,124.4111,1282679.0
2022-04-20 09:40:00,126.49,126.57,125.75,125.87,1011438.0,124.4209,124.4996,123.693,123.8111,1011438.0
2022-04-20 09:45:00,125.86,125.88,125.12,125.4,913269.0,123.8012,123.8209,123.0733,123.3487,913269.0
2022-04-20 09:50:00,125.39,125.78,125.16,125.77,692495.0,123.3389,123.7225,123.1127,123.7127,692495.0
2022-04-20 09:55:00,125.75,126.15,125.37,126.1,652236.0,123.693,124.0865,123.3192,124.0373,652236.0
2022-04-20 10:00:00,126.12,126.44,125.36,125.41,706881.0,124.057,124.3717,123.3094,123.3586,706881.0
2022-04-20 10:05:00,125.43,125.43,124.65,125.12,760502.0,123.3783,123.3783,122.611,123.0733,760502.0
2022-04-20 10:10:00,125.14,125.53,124.98,125.52,552518.0,123.093,123.4766,122.9356,123.4668,552518.0
2022-04-20 10:15:00,125.54,126.55,125.53,126.04,679174.0,123.4865,124.4799,123.4766,123.9783,679174.0
2022-04-20 10:20:00,126.05,126.6,125.42,125.69,508251.0,123.9881,124.5291,123.3684,123.634,508251.0
2022-04-20 10:25:00,125.66,126.18,125.52,126.09,401794.0,123.6045,124.116,123.4668,124.0275,401794.0
2022-04-20 10:30:00,126.07,126.35,125.59,125.99,334025.0,124.0078,124.2832,123.5356,123.9291,334025.0
2022-04-20 10:35:00,125.97,126.19,125.87,126.19,319522.0,123.9094,124.1258,123.8111,124.1258,319522.0
2022-04-20 10:40:00,126.19,126.87,126.18,126.56,388974.0,124.1258,124.7947,124.116,124.4898,388974.0
2022-04-20 10:45:00,126.56,126.96,126.5,126.94,426123.0,124.4898,124.8832,124.4308,124.8636,426123.0
2022-04-20 10:50:00,126.94,127.05,126.74,126.81,366238.0,124.8636,124.9718,124.6668,124.7357,366238.0
2022-04-20 10:55:00,126.82,127.26,126.82,127.24,299178.0,124.7455,125.1783,124.7455,125.1586,299178.0
2022-04-20 11:00:00,127.23,127.26,126.41,126.42,383801.0,125.1488,125.1783,124.3422,124.3521,383801.0
2022-04-20 11:05:00,126.4,126.63,126.12,126.45,288324.0,124.3324,124.5586,124.057,124.3816,288324.0
2022-04-20 11:10:00,126.44,126.49,125.84,125.94,269665.0,124.3717,124.4209,123.7815,123.8799,269665.0
2022-04-20 11:15:00,125.92,126.04,125.8,125.94,237163.0,123.8602,123.9783,123.7422,123.8799,237163.0
2022-04-20 11:20:00,125.94,126.2,125.94,126.03,264226.0,123.8799,124.1357,123.8799,123.9684,264226.0
2022-04-20 11:25:00,126.0,126.23,125.98,126.1,199633.0,123.9389,124.1652,123.9193,124.0373,199633.0
2022-04-20 11:30:00,126.13,126.3,125.96,125.98,171770.0,124.0668,124.234,123.8996,123.9193,171770.0
2022-04-20 11:35:00,125.97,126.25,125.8,125.85,252458.0,123.9094,124.1848,123.7422,123.7914,252458.0
2022-04-20 11:40:00,125.84,126.05,125.81,126.01,158648.0,123.7815,123.9881,123.752,123.9488,158648.0
2022-04-20 11:45:00,126.01,126.07,125.52,125.63,198901.0,123.9488,124.0078,123.4668,123.575,198901.0
2022-04-20 11:50:00,125.64,125.82,125.55,125.71,152812.0,123.5848,123.7619,123.4963,123.6537,152812.0
2022-04-20 11:55:00,125.71,126.0,125.7,125.98,148969.0,123.6537,123.9389,123.6438,123.9193,148969.0
2022-04-20 12:00:00,125.98,126.13,125.68,125.79,155579.0,123.9193,124.0668,123.6242,123.7324,155579.0
2022-04-20 12:05:00,125.79,125.88,125.69,125.69,148601.0,123.7324,123.8209,123.634,123.634,148601.0
2022-04-20 12:10:00,125.7,125.74,125.34,125.45,201007.0,123.6438,123.6832,123.2897,123.3979,201007.0
2022-04-20 12:15:00,125.46,125.89,125.31,125.73,225603.0,123.4078,123.8307,123.2602,123.6733,225603.0
2022-04-20 12:20:00,125.74,125.92,125.66,125.91,159128.0,123.6832,123.8602,123.6045,123.8504,159128.0
2022-04-20 12:25:00,125.91,125.94,125.57,125.72,151228.0,123.8504,123.8799,123.516,123.6635,151228.0
2022-04-20 12:30:00,125.69,126.24,125.68,126.21,170370.0,123.634,124.175,123.6242,124.1455,170370.0
2022-04-20 12:35:00,126.2,126.46,126.01,126.07,165898.0,124.1357,124.3914,123.9488,124.0078,165898.0
2022-04-20 12:40:00,126.06,126.16,125.93,125.97,106176.0,123.9979,124.0963,123.8701,123.9094,106176.0
2022-04-20 12:45:00,125.98,126.3,125.97,126.2,90232.0,123.9193,124.234,123.9094,124.1357,90232.0
2022-04-20 12:50:00,126.21,126.4,126.17,126.21,74649.0,124.1455,124.3324,124.1061,124.1455,74649.0
2022-04-20 12:55:00,126.21,126.33,126.17,126.32,110215.0,124.1455,124.2635,124.1061,124.2537,110215.0
2022-04-20 13:00:00,126.32,126.73,126.31,126.56,139530.0,124.2537,124.657,124.2439,124.4898,139530.0
2022-04-20 13:05:00,126.57,126.64,126.05,126.21,153269.0,124.4996,124.5685,123.9881,124.1455,153269.0
2022-04-20 13:10:00,126.2,126.53,126.07,126.49,130566.0,124.1357,124.4603,124.0078,124.4209,130566.0
2022-04-20 13:15:00,126.48,126.67,126.4,126.45,104482.0,124.4111,124.598,124.3324,124.3816,104482.0
2022-04-20 13:20:00,126.44,126.85,126.38,126.65,137505.0,124.3717,124.775,124.3127,124.5783,137505.0
2022-04-20 13:25:00,126.64,126.65,126.41,126.48,101397.0,124.5685,124.5783,124.3422,124.4111,101397.0
2022-04-20 13:30:00,126.48,126.69,126.42,126.53,111428.0,124.4111,124.6176,124.3521,124.4603,111428.0
2022-04-20 13:35:00,126.54,126.65,126.33,126.34,112344.0,124.4701,124.5783,124.2635,124.2734,112344.0
2022-04-20 13:40:00,126.36,126.49,126.33,126.37,88957.0,124.293,124.4209,124.2635,124.3029,88957.0
2022-04-20 13:45:00,126.37,126.61,126.28,126.28,103108.0,124.3029,124.539,124.2144,124.2144,103108.0
2022-04-20 13:50:00,126.27,126.33,126.09,126.09,123306.0,124.2045,124.2635,124.0275,124.0275,123306.0
2022-04-20 13:55:00,126.07,126.15,125.96,126.1,258283.0,124.0078,124.0865,123.8996,124.0373,258283.0
2022-04-20 14:00:00,126.09,126.11,125.78,125.88,177901.0,124.0275,124.0471,123.7225,123.8209,177901.0
2022-04-20 14:05:00,125.87,125.95,125.68,125.75,143155.0,123.8111,123.8897,123.6242,123.693,143155.0
2022-04-20 14:10:00,125.76,125.77,125.54,125.57,135638.0,123.7029,123.7127,123.4865,123.516,135638.0
2022-04-20 14:15:00,125.57,125.62,125.34,125.38,202492.0,123.516,123.5651,123.2897,123.3291,202492.0
2022-04-20 14:20:00,125.38,125.63,125.36,125.62,163078.0,123.3291,123.575,123.3094,123.5651,163078.0
2022-04-20 14:25:00,125.61,125.64,125.45,125.47,65721.0,123.5553,123.5848,123.3979,123.4176,65721.0
2022-04-20 14:30:00,125.47,125.47,125.17,125.18,133268.0,123.4176,123.4176,123.1225,123.1323,133268.0
2022-04-20 14:35:00,125.19,125.19,125.03,125.03,199464.0,123.1422,123.1422,122.9848,122.9848,199464.0
2022-04-20 14:40:00,125.03,125.07,124.71,124.73,473127.0,122.9848,123.0241,122.67,122.6897,473127.0
2022-04-20 14:45:00,124.73,124.73,124.4,124.43,413729.0,122.6897,122.6897,122.3651,122.3946,413729.0
2022-04-20 14:50:00,124.42,124.48,124.21,124.24,226010.0,122.3848,122.4438,122.1782,122.2077,226010.0
2022-04-20 14:55:00,124.24,124.54,124.11,124.45,221257.0,122.2077,122.5028,122.0798,122.4143,221257.0
2022-04-20 15:00:00,124.46,124.74,124.41,124.62,227762.0,122.4241,122.6995,122.3749,122.5815,227762.0
2022-04-20 15:05:00,124.6,124.86,124.6,124.79,313654.0,122.5618,122.8176,122.5618,122.7487,313654.0
2022-04-20 15:10:00,124.79,125.09,124.75,125.02,250188.0,122.7487,123.0438,122.7094,122.975,250188.0
2022-04-20 15:15:00,125.02,125.06,124.76,124.79,231009.0,122.975,123.0143,122.7192,122.7487,231009.0
2022-04-20 15:20:00,124.78,125.04,124.76,125.0,177859.0,122.7389,122.9946,122.7192,122.9553,177859.0
2022-04-20 15:25:00,125.01,125.14,124.85,124.92,157427.0,122.9651,123.093,122.8077,122.8766,157427.0
2022-04-20 15:30:00,124.91,125.18,124.75,124.95,286322.0,122.8668,123.1323,122.7094,122.9061,286322.0
2022-04-20 15:35:00,124.96,125.06,124.86,124.95,233685.0,122.9159,123.0143,122.8176,122.9061,233685.0
2022-04-20 15:40:00,124.93,125.31,124.89,125.26,223568.0,122.8864,123.2602,122.8471,123.211,223568.0
2022-04-20 15:45:00,125.26,125.45,125.24,125.3,303810.0,123.211,123.3979,123.1914,123.2504,303810.0
2022-04-20 15:50:00,125.3,125.33,124.43,124.45,591114.0,123.2504,123.2799,122.3946,122.4143,591114.0
2022-04-20 15:55:00,124.46,124.63,124.33,124.55,1086730.0,122.4241,122.5913,122.2962,122.5126,1086730.0
2022-04-21 09:30:00,125.54,126.45,125.01,126.25,716629.0,123.4865,124.3816,122.9651,124.1848,716629.0
2022-04-21 09:35:00,126.25,126.25,125.38,125.48,266884.0,124.1848,124.1848,123.3291,123.4274,266884.0
2022-04-21 09:40:00,125.5,126.07,125.14,125.43,237525.0,123.4471,124.0078,123.093,123.3783,237525.0
2022-04-21 09:45:00,125.48,125.53,124.67,125.2,245777.0,123.4274,123.4766,122.6307,123.152,245777.0
2022-04-21 09:50:00,125.21,125.64,125.1,125.33,208050.0,123.1619,123.5848,123.0537,123.2799,208050.0
2022-04-21 09:55:00,125.33,125.49,125.1,125.13,204988.0,123.2799,123.4373,123.0537,123.0832,204988.0
2022-04-21 10:00:00,125.13,125.51,125.0,125.45,165757.0,123.0832,123.4569,122.9553,123.3979,165757.0
2022-04-21 10:05:00,125.45,125.95,125.38,125.83,286623.0,123.3979,123.8897,123.3291,123.7717,286623.0
2022-04-21 10:10:00,125.84,126.01,125.66,125.91,324204.0,123.7815,123.9488,123.6045,123.8504,324204.0
2022-04-21 10:15:00,125.9,126.19,125.8,125.98,241997.0,123.8406,124.1258,123.7422,123.9193,241997.0
2022-04-21 10:20:00,125.97,126.02,125.76,125.83,201497.0,123.9094,123.9586,123.7029,123.7717,201497.0
2022-04-21 10:25:00,125.79,126.1,125.56,126.0,159120.0,123.7324,124.0373,123.5061,123.9389,159120.0
2022-04-21 10:30:00,126.02,126.27,125.96,126.07,195083.0,123.9586,124.2045,123.8996,124.0078,195083.0
2022-04-21 10:35:00,126.07,126.14,125.85,125.9,133575.0,124.0078,124.0766,123.7914,123.8406,133575.0
2022-04-21 10:40:00,125.91,125.95,125.7,125.9,140873.0,123.8504,123.8897,123.6438,123.8406,140873.0
2022-04-21 10:45:00,125.88,126.2,125.65,125.7,159229.0,123.8209,124.1357,123.5947,123.6438,159229.0
2022-04-21 10:50:00,125.7,125.78,125.0,125.15,232464.0,123.6438,123.7225,122.9553,123.1028,232464.0
2022-04-21 10:55:00,125.14,125.18,124.82,125.11,178437.0,123.093,123.1323,122.7782,123.0635,178437.0
2022-04-21 11:00:00,125.1,125.36,124.96,125.29,141869.0,123.0537,123.3094,122.9159,123.2405,141869.0
2022-04-21 11:05:00,125.3,125.38,124.87,124.92,101922.0,123.2504,123.3291,122.8274,122.8766,101922.0
2022-04-21 11:10:00,124.93,125.04,124.81,124.89,89215.0,122.8864,122.9946,122.7684,122.8471,89215.0
2022-04-21 11:15:00,124.9,124.94,124.57,124.72,147383.0,122.8569,122.8963,122.5323,122.6799,147383.0
2022-04-21 11:20:00,124.69,124.72,124.4,124.42,133807.0,122.6504,122.6799,122.3651,122.3848,133807.0
2022-04-21 11:25:00,124.41,124.72,124.4,124.43,105194.0,122.3749,122.6799,122.3651,122.3946,105194.0
2022-04-21 11:30:00,124.43,124.54,124.25,124.35,106638.0,122.3946,122.5028,122.2176,122.3159,106638.0
2022-04-21 11:35:00,124.36,124.51,124.27,124.31,60594.0,122.3258,122.4733,122.2372,122.2766,60594.0
2022-04-21 11:40:00,124.29,124.3,123.9,123.92,181215.0,122.2569,122.2667,121.8733,121.893,181215.0
2022-04-21 11:45:00,123.92,123.94,123.7,123.83,142768.0,121.893,121.9126,121.6766,121.8044,142768.0
2022-04-21 11:50:00,123.82,123.83,123.48,123.56,169300.0,121.7946,121.8044,121.4602,121.5388,169300.0
2022-04-21 11:55:00,123.57,123.6,123.13,123.18,239610.0,121.5487,121.5782,121.1159,121.1651,239610.0
2022-04-21 12:00:00,123.18,123.44,123.14,123.23,211616.0,121.1651,121.4208,121.1257,121.2142,211616.0
2022-04-21 12:05:00,123.23,123.71,123.21,123.61,131565.0,121.2142,121.6864,121.1946,121.588,131565.0
2022-04-21 12:10:00,123.61,124.07,123.5,123.84,215812.0,121.588,122.0405,121.4798,121.8143,215812.0
2022-04-21 12:15:00,123.83,124.13,123.7,124.1,108495.0,121.8044,122.0995,121.6766,122.07,108495.0
2022-04-21 12:20:00,124.09,124.15,123.9,123.98,144029.0,122.0602,122.1192,121.8733,121.952,144029.0
2022-04-21 12:25:00,123.96,124.17,123.86,123.91,88809.0,121.9323,122.1389,121.8339,121.8831,88809.0
2022-04-21 12:30:00,123.92,124.02,123.82,123.9,106694.0,121.893,121.9913,121.7946,121.8733,106694.0
2022-04-21 12:35:00,123.91,124.02,123.58,123.61,63078.0,121.8831,121.9913,121.5585,121.588,63078.0
2022-04-21 12:40:00,123.63,123.89,123.62,123.82,75614.0,121.6077,121.8634,121.5979,121.7946,75614.0
2022-04-21 12:45:00,123.81,123.87,123.58,123.67,82824.0,121.7848,121.8438,121.5585,121.647,82824.0
2022-04-21 12:50:00,123.65,123.8,123.52,123.75,77536.0,121.6274,121.7749,121.4995,121.7257,77536.0
2022-04-21 12:55:00,123.75,123.88,123.63,123.64,72718.0,121.7257,121.8536,121.6077,121.6175,72718.0
2022-04-21 13:00:00,123.62,123.72,123.32,123.44,137261.0,121.5979,121.6962,121.3028,121.4208,137261.0
2022-04-21 13:05:00,123.47,123.56,123.29,123.33,94252.0,121.4503,121.5388,121.2733,121.3126,94252.0
2022-04-21 13:10:00,123.34,123.46,123.26,123.33,79365.0,121.3224,121.4405,121.2438,121.3126,79365.0
2022-04-21 13:15:00,123.34,123.42,123.1,123.19,105736.0,121.3224,121.4011,121.0864,121.1749,105736.0
2022-04-21 13:20:00,123.2,123.69,123.16,123.41,78897.0,121.1847,121.6667,121.1454,121.3913,78897.0
2022-04-21 13:25:00,123.41,123.74,123.34,123.71,99619.0,121.3913,121.7159,121.3224,121.6864,99619.0
2022-04-21 13:30:00,123.71,123.79,123.36,123.38,90568.0,121.6864,121.7651,121.3421,121.3618,90568.0
2022-04-21 13:35:00,123.38,123.42,123.16,123.3,99196.0,121.3618,121.4011,121.1454,121.2831,99196.0
2022-04-21 13:40:00,123.28,123.45,123.18,123.31,77841.0,121.2634,121.4306,121.1651,121.2929,77841.0
2022-04-21 13:45:00,123.32,123.38,123.14,123.14,123398.0,121.3028,121.3618,121.1257,121.1257,123398.0
2022-04-21 13:50:00,123.16,123.18,122.82,122.83,172253.0,121.1454,121.1651,120.8109,120.8208,172253.0
2022-04-21 13:55:00,122.84,122.87,122.42,122.42,203024.0,120.8306,120.8601,120.4175,120.4175,203024.0
2022-04-21 14:00:00,122.41,122.42,122.01,122.02,290947.0,120.4077,120.4175,120.0142,120.024,290947.0
2022-04-21 14:05:00,122.03,122.25,121.91,122.08,213039.0,120.0339,120.2503,119.9158,120.0831,213039.0
2022-04-21 14:10:00,122.09,122.25,121.96,122.0,105218.0,120.0929,120.2503,119.965,120.0044,105218.0
2022-04-21 14:15:00,122.0,122.39,121.92,122.24,134799.0,120.0044,120.388,119.9257,120.2404,134799.0
2022-04-21 14:20:00,122.26,122.39,122.11,122.12,96085.0,120.2601,120.388,120.1126,120.1224,96085.0
2022-04-21 14:25:00,122.11,122.17,121.95,121.99,119183.0,120.1126,120.1716,119.9552,119.9945,119183.0
2022-04-21 14:30:00,121.97,122.19,121.8,122.13,205733.0,119.9749,120.1913,119.8076,120.1322,205733.0
2022-04-21 14:35:00,122.11,122.37,122.06,122.14,140034.0,120.1126,120.3683,120.0634,120.1421,140034.0
2022-04-21 14:40:00,122.14,122.2,121.96,121.98,106907.0,120.1421,120.2011,119.965,119.9847,106907.0
2022-04-21 14:45:00,121.99,122.03,121.69,121.71,147403.0,119.9945,120.0339,119.6994,119.7191,147403.0
2022-04-21 14:50:00,121.72,121.95,121.71,121.82,139118.0,119.7289,119.9552,119.7191,119.8273,139118.0
2022-04-21 14:55:00,121.82,121.84,121.44,121.67,182224.0,119.8273,119.847,119.4535,119.6798,182224.0
2022-04-21 15:00:00,121.64,121.72,121.46,121.47,159853.0,119.6502,119.7289,119.4732,119.483,159853.0
2022-04-21 15:05:00,121.49,121.84,121.47,121.57,157225.0,119.5027,119.847,119.483,119.5814,157225.0
2022-04-21 15:10:00,121.56,121.7,121.44,121.61,119592.0,119.5716,119.7093,119.4535,119.6207,119592.0
2022-04-21 15:15:00,121.62,121.88,121.54,121.73,102826.0,119.6306,119.8863,119.5519,119.7388,102826.0
2022-04-21 15:20:00,121.74,122.22,121.74,122.17,139935.0,119.7486,120.2208,119.7486,120.1716,139935.0
2022-04-21 15:25:00,122.17,122.56,122.04,122.48,174125.0,120.1716,120.5552,120.0437,120.4765,174125.0
2022-04-21 15:30:00,122.47,122.61,122.23,122.23,163276.0,120.4667,120.6044,120.2306,120.2306,163276.0
2022-04-21 15:35:00,122.23,122.28,121.92,121.94,220299.0,120.2306,120.2798,119.9257,119.9453,220299.0
2022-04-21 15:40:00,121.94,122.02,121.8,121.86,260275.0,119.9453,120.024,119.8076,119.8667,260275.0
2022-04-21 15:45:00,121.85,121.9,121.28,121.28,345566.0,119.8568,119.906,119.2961,119.2961,345566.0
2022-04-21 15:50:00,121.29,121.81,121.28,121.79,357183.0,119.306,119.8175,119.2961,119.7978,357183.0
2022-04-21 15:55:00,121.78,121.8,121.41,121.66,547771.0,119.788,119.8076,119.424,119.6699,547771.0
2022-04-22 09:30:00,120.01,120.67,119.7,120.42,1069664.0,118.0469,118.6961,117.742,118.4502,1069664.0
2022-04-22 09:35:00,120.4,120.95,120.12,120.46,270799.0,118.4305,118.9715,118.1551,118.4896,270799.0
2022-04-22 09:40:00,120.41,120.7,120.08,120.38,179778.0,118.4404,118.7256,118.1158,118.4109,179778.0
2022-04-22 09:45:00,120.41,121.18,120.34,121.17,198215.0,118.4404,119.1978,118.3715,119.1879,198215.0
2022-04-22 09:50:00,121.2,121.55,120.92,121.06,295716.0,119.2174,119.5617,118.942,119.0797,295716.0
2022-04-22 09:55:00,121.02,121.11,120.5,120.7,155563.0,119.0404,119.1289,118.5289,118.7256,155563.0
2022-04-22 10:00:00,120.69,121.37,120.62,121.0,129049.0,118.7158,119.3847,118.6469,119.0207,129049.0
2022-04-22 10:05:00,121.02,121.89,120.96,121.85,200755.0,119.0404,119.8962,118.9814,119.8568,200755.0
2022-04-22 10:10:00,121.82,121.86,121.34,121.4,256191.0,119.8273,119.8667,119.3552,119.4142,256191.0
2022-04-22 10:15:00,121.39,121.64,121.03,121.14,113208.0,119.4043,119.6502,119.0502,119.1584,113208.0
2022-04-22 10:20:00,121.18,121.18,120.77,120.99,106524.0,119.1978,119.1978,118.7945,119.0109,106524.0
2022-04-22 10:25:00,120.96,121.05,120.57,120.61,112699.0,118.9814,119.0699,118.5978,118.6371,112699.0
2022-04-22 10:30:00,120.6,120.96,120.52,120.96,135660.0,118.6273,118.9814,118.5486,118.9814,135660.0
2022-04-22 10:35:00,120.97,121.42,120.89,120.93,121541.0,118.9912,119.4338,118.9125,118.9519,121541.0
2022-04-22 10:40:00,120.93,120.93,120.52,120.65,98116.0,118.9519,118.9519,118.5486,118.6764,98116.0
2022-04-22 10:45:00,120.66,120.96,120.59,120.65,105289.0,118.6863,118.9814,118.6174,118.6764,105289.0
2022-04-22 10:50:00,120.65,120.66,120.3,120.33,123053.0,118.6764,118.6863,118.3322,118.3617,123053.0
2022-04-22 10:55:00,120.31,120.53,120.22,120.27,93496.0,118.342,118.5584,118.2535,118.3027,93496.0
2022-04-22 11:00:00,120.29,120.37,119.93,120.02,238654.0,118.3223,118.401,117.9682,118.0567,238654.0
2022-04-22 11:05:00,120.02,120.45,119.94,120.43,157741.0,118.0567,118.4797,117.9781,118.46,157741.0
2022-04-22 11:10:00,120.4,120.48,120.07,120.32,106622.0,118.4305,118.5092,118.1059,118.3518,106622.0
2022-04-22 11:15:00,120.31,120.42,120.1,120.18,94360.0,118.342,118.4502,118.1354,118.2141,94360.0
2022-04-22 11:20:00,120.19,120.41,119.98,120.05,110695.0,118.224,118.4404,118.0174,118.0863,110695.0
2022-04-22 11:25:00,120.07,120.08,119.7,119.76,163803.0,118.1059,118.1158,117.742,117.801,163803.0
2022-04-22 11:30:00,119.76,119.92,119.71,119.78,88629.0,117.801,117.9584,117.7518,117.8207,88629.0
2022-04-22 11:35:00,119.78,119.78,119.5,119.63,198949.0,117.8207,117.8207,117.5453,117.6731,198949.0
2022-04-22 11:40:00,119.62,119.64,119.21,119.23,147113.0,117.6633,117.683,117.26,117.2797,147113.0
2022-04-22 11:45:00,119.22,119.63,119.15,119.56,169571.0,117.2698,117.6731,117.201,117.6043,169571.0
2022-04-22 11:50:00,119.54,119.68,119.39,119.42,111804.0,117.5846,117.7223,117.4371,117.4666,111804.0
2022-04-22 11:55:00,119.39,119.48,119.22,119.28,101812.0,117.4371,117.5256,117.2698,117.3289,101812.0
2022-04-22 12:00:00,119.27,119.3,119.06,119.18,97886.0,117.319,117.3485,117.1125,117.2305,97886.0
2022-04-22 12:05:00,119.18,119.26,118.9,118.92,208714.0,117.2305,117.3092,116.9551,116.9747,208714.0
2022-04-22 12:10:00,118.92,119.1,118.66,119.08,205702.0,116.9747,117.1518,116.719,117.1321,205702.0
2022-04-22 12:15:00,119.06,119.11,118.88,119.01,78018.0,117.1125,117.1616,116.9354,117.0633,78018.0
2022-04-22 12:20:00,119.02,119.25,119.0,119.24,101369.0,117.0731,117.2993,117.0534,117.2895,101369.0
2022-04-22 12:25:00,119.25,119.43,119.18,119.2,75199.0,117.2993,117.4764,117.2305,117.2502,75199.0
2022-04-22 12:30:00,119.18,119.39,119.18,119.28,78100.0,117.2305,117.4371,117.2305,117.3289,78100.0
2022-04-22 12:35:00,119.28,119.48,119.1,119.14,74203.0,117.3289,117.5256,117.1518,117.1911,74203.0
2022-04-22 12:40:00,119.14,119.22,119.01,119.21,81172.0,117.1911,117.2698,117.0633,117.26,81172.0
2022-04-22 12:45:00,119.2,119.4,119.08,119.1,90636.0,117.2502,117.4469,117.1321,117.1518,90636.0
2022-04-22 12:50:00,119.1,119.1,118.82,118.84,132745.0,117.1518,117.1518,116.8764,116.8961,132745.0
2022-04-22 12:55:00,118.83,118.98,118.82,118.98,134709.0,116.8862,117.0338,116.8764,117.0338,134709.0
2022-04-22 13:00:00,119.0,119.07,118.78,118.79,115718.0,117.0534,117.1223,116.837,116.8469,115718.0
2022-04-22 13:05:00,118.81,118.91,118.78,118.83,128048.0,116.8665,116.9649,116.837,116.8862,128048.0
2022-04-22 13:10:00,118.81,119.11,118.8,119.03,120411.0,116.8665,117.1616,116.8567,117.0829,120411.0
2022-04-22 13:15:00,119.02,119.18,118.97,119.01,64757.0,117.0731,117.2305,117.0239,117.0633,64757.0
2022-04-22 13:20:00,119.0,119.01,118.78,118.82,105121.0,117.0534,117.0633,116.837,116.8764,105121.0
2022-04-22 13:25:00,118.84,119.01,118.72,118.95,187702.0,116.8961,117.0633,116.778,117.0043,187702.0
2022-04-22 13:30:00,118.95,119.17,118.9,119.03,185090.0,117.0043,117.2207,116.9551,117.0829,185090.0
2022-04-22 13:35:00,119.02,119.15,119.0,119.11,107610.0,117.0731,117.201,117.0534,117.1616,107610.0
2022-04-22 13:40:00,119.11,119.19,118.97,119.12,142318.0,117.1616,117.2403,117.0239,117.1715,142318.0
2022-04-22 13:45:00,119.11,119.22,119.06,119.15,79968.0,117.1616,117.2698,117.1125,117.201,79968.0
2022-04-22 13:50:00,119.15,119.19,118.66,118.67,160914.0,117.201,117.2403,116.719,116.7288,160914.0
2022-04-22 13:55:00,118.67,118.84,118.61,118.72,102753.0,116.7288,116.8961,116.6698,116.778,102753.0
2022-04-22 14:00:00,118.71,118.97,118.67,118.87,142803.0,116.7682,117.0239,116.7288,116.9256,142803.0
2022-04-22 14:05:00,118.87,118.94,118.7,118.75,104606.0,116.9256,116.9944,116.7583,116.8075,104606.0
2022-04-22 14:10:00,118.73,119.04,118.71,118.95,126065.0,116.7879,117.0928,116.7682,117.0043,126065.0
2022-04-22 14:15:00,118.94,119.37,118.91,119.32,107770.0,116.9944,117.4174,116.9649,117.3682,107770.0
2022-04-22 14:20:00,119.34,119.52,119.25,119.43,145802.0,117.3879,117.5649,117.2993,117.4764,145802.0
2022-04-22 14:25:00,119.42,119.43,119.28,119.33,102879.0,117.4666,117.4764,117.3289,117.378,102879.0
2022-04-22 14:30:00,119.32,119.44,118.95,118.97,102590.0,117.3682,117.4862,117.0043,117.0239,102590.0
2022-04-22 14:35:00,118.96,118.97,118.86,118.87,108791.0,117.0141,117.0239,116.9157,116.9256,108791.0
2022-04-22 14:40:00,118.86,119.01,118.85,118.99,84389.0,116.9157,117.0633,116.9059,117.0436,84389.0
2022-04-22 14:45:00,119.0,119.08,118.91,119.02,72942.0,117.0534,117.1321,116.9649,117.0731,72942.0
2022-04-22 14:50:00,119.01,119.01,118.63,118.66,187842.0,117.0633,117.0633,116.6895,116.719,187842.0
2022-04-22 14:55:00,118.65,118.7,118.53,118.69,149063.0,116.7092,116.7583,116.5911,116.7485,149063.0
2022-04-22 15:00:00,118.71,118.73,118.57,118.66,107519.0,116.7682,116.7879,116.6305,116.719,107519.0
2022-04-22 15:05:00,118.67,118.81,118.61,118.73,86513.0,116.7288,116.8665,116.6698,116.7879,86513.0
2022-04-22 15:10:00,118.74,119.27,118.64,119.17,164336.0,116.7977,117.319,116.6993,117.2207,164336.0
2022-04-22 15:15:00,119.16,119.38,119.06,119.26,172339.0,117.2108,117.4272,117.1125,117.3092,172339.0
2022-04-22 15:20:00,119.25,119.3,118.95,118.99,111975.0,117.2993,117.3485,117.0043,117.0436,111975.0
2022-04-22 15:25:00,119.0,119.25,119.0,119.13,132653.0,117.0534,117.2993,117.0534,117.1813,132653.0
2022-04-22 15:30:00,119.15,119.54,119.13,119.42,194343.0,117.201,117.5846,117.1813,117.4666,194343.0
2022-04-22 15:35:00,119.42,119.47,119.17,119.26,151099.0,117.4666,117.5157,117.2207,117.3092,151099.0
2022-04-22 15:40:00,119.26,119.33,118.89,119.03,260631.0,117.3092,117.378,116.9452,117.0829,260631.0
2022-04-22 15:45:00,119.02,119.02,118.56,118.63,311274.0,117.0731,117.0731,116.6206,116.6895,311274.0
2022-04-22 15:50:00,118.64,118.68,118.27,118.49,511935.0,116.6993,116.7387,116.3354,116.5518,511935.0
2022-04-22 15:55:00,118.48,118.58,118.15,118.31,933782.0,116.5419,116.6403,116.2173,116.3747,933782.0
2022-04-25 09:30:00,117.66,118.5,117.0,118.41,737631.0,115.7354,116.5616,115.0861,116.4731,737631.0
2022-04-25 09:35:00,118.42,119.19,118.23,118.98,380362.0,116.4829,117.2403,116.296,117.0338,380362.0
2022-04-25 09:40:00,118.95,119.07,118.02,118.02,295592.0,117.0043,117.1223,116.0895,116.0895,295592.0
2022-04-25 09:45:00,118.06,118.07,117.57,117.85,237237.0,116.1288,116.1386,115.6468,115.9222,237237.0
2022-04-25 09:50:00,117.83,118.18,117.59,117.59,176330.0,115.9026,116.2468,115.6665,115.6665,176330.0
2022-04-25 09:55:00,117.6,118.05,117.42,117.46,141225.0,115.6763,116.119,115.4993,115.5386,141225.0
2022-04-25 10:00:00,117.48,117.66,117.21,117.36,190861.0,115.5583,115.7354,115.2927,115.4403,190861.0
2022-04-25 10:05:00,117.34,118.08,117.22,117.83,160617.0,115.4206,116.1485,115.3026,115.9026,160617.0
2022-04-25 10:10:00,117.82,118.04,117.66,117.87,110025.0,115.8927,116.1091,115.7354,115.9419,110025.0
2022-04-25 10:15:00,117.86,117.91,117.44,117.75,112324.0,115.9321,115.9813,115.519,115.8239,112324.0
2022-04-25 10:20:00,117.74,118.34,117.56,118.29,133663.0,115.814,116.4042,115.637,116.355,133663.0
2022-04-25 10:25:00,118.3,118.61,118.18,118.19,114663.0,116.3649,116.6698,116.2468,116.2567,114663.0
2022-04-25 10:30:00,118.19,118.5,118.12,118.43,142857.0,116.2567,116.5616,116.1878,116.4928,142857.0
2022-04-25 10:35:00,118.45,118.47,117.84,117.86,112673.0,116.5124,116.5321,115.9124,115.9321,112673.0
2022-04-25 10:40:00,117.85,117.87,117.43,117.84,158374.0,115.9222,115.9419,115.5091,115.9124,158374.0
2022-04-25 10:45:00,117.83,117.9,117.62,117.85,96862.0,115.9026,115.9714,115.696,115.9222,96862.0
2022-04-25 10:50:00,117.85,117.85,117.1,117.24,139808.0,115.9222,115.9222,115.1845,115.3222,139808.0
2022-04-25 10:55:00,117.22,117.25,116.96,117.04,147696.0,115.3026,115.3321,115.0468,115.1255,147696.0
2022-04-25 11:00:00,117.02,117.23,116.86,117.15,132475.0,115.1058,115.3124,114.9484,115.2337,132475.0
2022-04-25 11:05:00,117.14,117.21,116.94,117.17,75785.0,115.2239,115.2927,115.0271,115.2534,75785.0
2022-04-25 11:10:00,117.15,117.57,117.03,117.09,97613.0,115.2337,115.6468,115.1157,115.1747,97613.0
2022-04-25 11:15:00,117.07,117.18,116.75,117.18,111758.0,115.155,115.2632,114.8402,115.2632,111758.0
2022-04-25 11:20:00,117.16,117.61,117.13,117.56,107882.0,115.2435,115.6862,115.214,115.637,107882.0
2022-04-25 11:25:00,117.57,117.85,117.41,117.57,93162.0,115.6468,115.9222,115.4894,115.6468,93162.0
2022-04-25 11:30:00,117.55,117.57,117.2,117.47,112471.0,115.6272,115.6468,115.2829,115.5485,112471.0
2022-04-25 11:35:00,117.48,117.79,117.33,117.48,122243.0,115.5583,115.8632,115.4108,115.5583,122243.0
2022-04-25 11:40:00,117.46,117.51,117.29,117.33,131475.0,115.5386,115.5878,115.3714,115.4108,131475.0
2022-04-25 11:45:00,117.31,117.35,117.14,117.14,109626.0,115.3911,115.4304,115.2239,115.2239,109626.0
2022-04-25 11:50:00,117.17,117.37,117.07,117.22,115024.0,115.2534,115.4501,115.155,115.3026,115024.0
2022-04-25 11:55:00,117.22,117.55,117.19,117.48,152926.0,115.3026,115.6272,115.273,115.5583,152926.0
2022-04-25 12:00:00,117.5,117.66,117.39,117.61,127258.0,115.578,115.7354,115.4698,115.6862,127258.0
2022-04-25 12:05:00,117.59,118.03,117.59,117.98,112729.0,115.6665,116.0993,115.6665,116.0501,112729.0
2022-04-25 12:10:00,117.95,118.05,117.77,117.94,137697.0,116.0206,116.119,115.8436,116.0108,137697.0
2022-04-25 12:15:00,117.95,118.04,117.73,117.77,124843.0,116.0206,116.1091,115.8042,115.8436,124843.0
2022-04-25 12:20:00,117.78,118.11,117.78,118.08,100328.0,115.8534,116.178,115.8534,116.1485,100328.0
2022-04-25 12:25:00,118.12,118.32,117.96,118.05,112617.0,116.1878,116.3846,116.0304,116.119,112617.0
2022-04-25 12:30:00,118.05,118.23,117.87,118.12,69424.0,116.119,116.296,115.9419,116.1878,69424.0
2022-04-25 12:35:00,118.12,118.28,118.0,118.09,103161.0,116.1878,116.3452,116.0698,116.1583,103161.0
2022-04-25 12:40:00,118.06,118.21,117.91,118.09,99982.0,116.1288,116.2764,115.9813,116.1583,99982.0
2022-04-25 12:45:00,118.11,118.55,118.08,118.52,96625.0,116.178,116.6108,116.1485,116.5813,96625.0
2022-04-25 12:50:00,118.53,118.61,118.12,118.12,99374.0,116.5911,116.6698,116.1878,116.1878,99374.0
2022-04-25 12:55:00,118.1,118.16,117.93,118.01,90213.0,116.1682,116.2272,116.0009,116.0796,90213.0
2022-04-25 13:00:00,118.01,118.11,117.71,117.73,87505.0,116.0796,116.178,115.7845,115.8042,87505.0
2022-04-25 13:05:00,117.74,118.01,117.68,117.99,81628.0,115.814,116.0796,115.755,116.06,81628.0
2022-04-25 13:10:00,118.02,118.29,117.92,118.25,56315.0,116.0895,116.355,115.9911,116.3157,56315.0
2022-04-25 13:15:00,118.26,118.46,118.22,118.38,64499.0,116.3255,116.5223,116.2862,116.4436,64499.0
2022-04-25 13:20:00,118.39,118.45,118.28,118.41,84469.0,116.4534,116.5124,116.3452,116.4731,84469.0
2022-04-25 13:25:00,118.44,118.54,118.18,118.44,143754.0,116.5026,116.601,116.2468,116.5026,143754.0
2022-04-25 13:30:00,118.44,118.64,118.19,118.29,57558.0,116.5026,116.6993,116.2567,116.355,57558.0
2022-04-25 13:35:00,118.29,118.44,118.17,118.4,113769.0,116.355,116.5026,116.237,116.4632,113769.0
2022-04-25 13:40:00,118.42,118.64,118.38,118.55,111013.0,116.4829,116.6993,116.4436,116.6108,111013.0
2022-04-25 13:45:00,118.55,118.71,118.46,118.69,119205.0,116.6108,116.7682,116.5223,116.7485,119205.0
2022-04-25 13:50:00,118.67,118.67,118.4,118.53,119142.0,116.7288,116.7288,116.4632,116.5911,119142.0
2022-04-25 13:55:00,118.51,118.51,118.29,118.45,72203.0,116.5714,116.5714,116.355,116.5124,72203.0
2022-04-25 14:00:00,118.44,118.53,118.21,118.27,105793.0,116.5026,116.5911,116.2764,116.3354,105793.0
2022-04-25 14:05:00,118.27,118.79,118.27,118.73,88871.0,116.3354,116.8469,116.3354,116.7879,88871.0
2022-04-25 14:10:00,118.76,118.9,118.47,118.86,86762.0,116.8174,116.9551,116.5321,116.9157,86762.0
2022-04-25 14:15:00,118.84,119.13,118.78,118.95,146967.0,116.8961,117.1813,116.837,117.0043,146967.0
2022-04-25 14:20:00,118.95,119.33,118.93,119.3,177624.0,117.0043,117.378,116.9846,117.3485,177624.0
2022-04-25 14:25:00,119.31,119.48,119.22,119.39,127791.0,117.3584,117.5256,117.2698,117.4371,127791.0
2022-04-25 14:30:00,119.42,119.54,119.28,119.48,84521.0,117.4666,117.5846,117.3289,117.5256,84521.0
2022-04-25 14:35:00,119.49,119.61,119.42,119.45,91578.0,117.5354,117.6535,117.4666,117.4961,91578.0
2022-04-25 14:40:00,119.44,119.61,119.36,119.5,137024.0,117.4862,117.6535,117.4075,117.5453,137024.0
2022-04-25 14:45:00,119.48,120.16,119.38,120.12,209078.0,117.5256,118.1945,117.4272,118.1551,209078.0
2022-04-25 14:50:00,120.1,120.33,120.06,120.31,153489.0,118.1354,118.3617,118.0961,118.342,153489.0
2022-04-25 14:55:00,120.31,120.31,119.74,119.76,142956.0,118.342,118.342,117.7813,117.801,142956.0
2022-04-25 15:00:00,119.77,119.84,119.14,119.27,119288.0,117.8108,117.8797,117.1911,117.319,119288.0
2022-04-25 15:05:00,119.25,119.29,118.94,119.05,120605.0,117.2993,117.3387,116.9944,117.1026,120605.0
2022-04-25 15:10:00,119.04,119.13,118.91,119.1,115904.0,117.0928,117.1813,116.9649,117.1518,115904.0
2022-04-25 15:15:00,119.12,119.52,119.06,119.44,120437.0,117.1715,117.5649,117.1125,117.4862,120437.0
2022-04-25 15:20:00,119.44,119.77,119.44,119.71,101383.0,117.4862,117.8108,117.4862,117.7518,101383.0
2022-04-25 15:25:00,119.71,119.8,119.37,119.68,116718.0,117.7518,117.8403,117.4174,117.7223,116718.0
2022-04-25 15:30:00,119.66,119.77,119.6,119.67,124326.0,117.7026,117.8108,117.6436,117.7125,124326.0
2022-04-25 15:35:00,119.67,119.95,119.65,119.92,74684.0,117.7125,117.9879,117.6928,117.9584,74684.0
2022-04-25 15:40:00,119.93,119.99,119.58,119.89,133464.0,117.9682,118.0272,117.6239,117.9289,133464.0
2022-04-25 15:45:00,119.9,119.94,119.59,119.66,166512.0,117.9387,117.9781,117.6338,117.7026,166512.0
2022-04-25 15:50:00,119.65,120.21,119.59,120.13,233401.0,117.6928,118.2436,117.6338,118.1649,233401.0
2022-04-25 15:55:00,120.14,120.2,119.77,120.09,985410.0,118.1748,118.2338,117.8108,118.1256,985410.0
2022-04-26 09:30:00,119.15,119.15,117.74,118.01,478379.0,117.201,117.201,115.814,116.0796,478379.0
2022-04-26 09:35:00,117.99,118.0,117.44,117.5,204342.0,116.06,116.0698,115.519,115.578,204342.0
2022-04-26 09:40:00,117.47,117.74,117.08,117.31,234234.0,115.5485,115.814,115.1648,115.3911,234234.0
2022-04-26 09:45:00,117.31,117.71,117.21,117.52,136728.0,115.3911,115.7845,115.2927,115.5976,136728.0
2022-04-26 09:50:00,117.5,117.56,117.2,117.2,137429.0,115.578,115.637,115.2829,115.2829,137429.0
2022-04-26 09:55:00,117.22,117.39,117.09,117.29,100168.0,115.3026,115.4698,115.1747,115.3714,100168.0
2022-04-26 10:00:00,117.21,117.41,116.76,116.85,135433.0,115.2927,115.4894,114.8501,114.9386,135433.0
2022-04-26 10:05:00,116.82,117.29,116.71,117.11,94914.0,114.9091,115.3714,114.8009,115.1944,94914.0
2022-04-26 10:10:00,117.05,117.32,116.97,117.25,115486.0,115.1353,115.4009,115.0566,115.3321,115486.0
2022-04-26 10:15:00,117.23,117.23,116.9,117.05,109627.0,115.3124,115.3124,114.9878,115.1353,109627.0
2022-04-26 10:20:00,117.02,117.35,116.92,117.12,144774.0,115.1058,115.4304,115.0075,115.2042,144774.0
2022-04-26 10:25:00,117.13,117.3,116.93,117.25,85882.0,115.214,115.3812,115.0173,115.3321,85882.0
2022-04-26 10:30:00,117.31,117.34,116.83,116.85,111988.0,115.3911,115.4206,114.9189,114.9386,111988.0
2022-04-26 10:35:00,116.84,117.12,116.67,116.95,124367.0,114.9288,115.2042,114.7615,115.037,124367.0
2022-04-26 10:40:00,116.96,117.07,116.56,116.68,157922.0,115.0468,115.155,114.6533,114.7714,157922.0
2022-04-26 10:45:00,116.67,117.0,116.61,116.92,110882.0,114.7615,115.0861,114.7025,115.0075,110882.0
2022-04-26 10:50:00,116.9,117.06,116.68,116.78,115008.0,114.9878,115.1452,114.7714,114.8697,115008.0
2022-04-26 10:55:00,116.76,116.86,116.65,116.74,90325.0,114.8501,114.9484,114.7419,114.8304,90325.0
2022-04-26 11:00:00,116.71,116.71,115.94,116.03,255588.0,114.8009,114.8009,114.0435,114.132,255588.0
2022-04-26 11:05:00,116.03,116.1,115.79,116.05,195802.0,114.132,114.2009,113.8959,114.1517,195802.0
2022-04-26 11:10:00,116.04,116.19,115.91,116.16,139951.0,114.1419,114.2894,114.014,114.2599,139951.0
2022-04-26 11:15:00,116.17,116.17,115.66,115.67,160722.0,114.2697,114.2697,113.7681,113.7779,160722.0
2022-04-26 11:20:00,115.69,116.26,115.64,116.13,150661.0,113.7976,114.3583,113.7484,114.2304,150661.0
2022-04-26 11:25:00,116.12,116.29,116.01,116.11,63215.0,114.2205,114.3878,114.1123,114.2107,63215.0
2022-04-26 11:30:00,116.08,116.33,115.92,116.06,122265.0,114.1812,114.4271,114.0238,114.1615,122265.0
2022-04-26 11:35:00,116.08,116.14,115.79,116.08,86347.0,114.1812,114.2402,113.8959,114.1812,86347.0
2022-04-26 11:40:00,116.05,116.1,115.91,115.99,119704.0,114.1517,114.2009,114.014,114.0927,119704.0
2022-04-26 11:45:00,115.99,116.2,115.82,116.14,153960.0,114.0927,114.2992,113.9255,114.2402,153960.0
2022-04-26 11:50:00,116.14,116.32,116.05,116.12,106350.0,114.2402,114.4173,114.1517,114.2205,106350.0
2022-04-26 11:55:00,116.08,116.09,115.8,115.85,138928.0,114.1812,114.191,113.9058,113.955,138928.0
2022-04-26 12:00:00,115.86,116.06,115.84,116.02,70528.0,113.9648,114.1615,113.9451,114.1222,70528.0
2022-04-26 12:05:00,116.03,116.19,115.92,116.15,38637.0,114.132,114.2894,114.0238,114.2501,38637.0
2022-04-26 12:10:00,116.16,116.35,116.07,116.27,47642.0,114.2599,114.4468,114.1714,114.3681,47642.0
2022-04-26 12:15:00,116.29,116.58,116.28,116.46,59125.0,114.3878,114.673,114.3779,114.555,59125.0
2022-04-26 12:20:00,116.47,116.68,116.44,116.57,49578.0,114.5648,114.7714,114.5353,114.6632,49578.0
2022-04-26 12:25:00,116.58,116.8,116.48,116.77,71662.0,114.673,114.8894,114.5747,114.8599,71662.0
2022-04-26 12:30:00,116.76,116.82,116.52,116.6,62269.0,114.8501,114.9091,114.614,114.6927,62269.0
2022-04-26 12:35:00,116.61,116.69,116.52,116.55,44138.0,114.7025,114.7812,114.614,114.6435,44138.0
2022-04-26 12:40:00,116.55,116.77,116.48,116.71,173372.0,114.6435,114.8599,114.5747,114.8009,173372.0
2022-04-26 12:45:00,116.7,116.75,116.47,116.55,64203.0,114.7911,114.8402,114.5648,114.6435,64203.0
2022-04-26 12:50:00,116.57,116.91,116.54,116.83,169738.0,114.6632,114.9976,114.6337,114.9189,169738.0
2022-04-26 12:55:00,116.83,117.36,116.8,117.23,229177.0,114.9189,115.4403,114.8894,115.3124,229177.0
2022-04-26 13:00:00,117.24,117.25,116.64,116.64,121860.0,115.3222,115.3321,114.732,114.732,121860.0
2022-04-26 13:05:00,116.71,117.02,116.61,116.82,90974.0,114.8009,115.1058,114.7025,114.9091,90974.0
2022-04-26 13:10:00,116.82,116.91,116.41,116.43,74656.0,114.9091,114.9976,114.5058,114.5255,74656.0
2022-04-26 13:15:00,116.42,116.52,116.24,116.27,99706.0,114.5156,114.614,114.3386,114.3681,99706.0
2022-04-26 13:20:00,116.28,116.35,116.11,116.15,90222.0,114.3779,114.4468,114.2107,114.2501,90222.0
2022-04-26 13:25:00,116.15,116.31,115.99,116.08,78359.0,114.2501,114.4074,114.0927,114.1812,78359.0
2022-04-26 13:30:00,116.06,116.23,115.95,116.17,86942.0,114.1615,114.3287,114.0533,114.2697,86942.0
2022-04-26 13:35:00,116.15,116.17,115.88,116.0,131818.0,114.2501,114.2697,113.9845,114.1025,131818.0
2022-04-26 13:40:00,116.01,116.37,115.91,116.25,72247.0,114.1123,114.4665,114.014,114.3484,72247.0
2022-04-26 13:45:00,116.28,116.43,116.13,116.22,70855.0,114.3779,114.5255,114.2304,114.3189,70855.0
2022-04-26 13:50:00,116.25,116.26,116.07,116.16,49883.0,114.3484,114.3583,114.1714,114.2599,49883.0
2022-04-26 13:55:00,116.14,116.41,116.13,116.26,78529.0,114.2402,114.5058,114.2304,114.3583,78529.0
2022-04-26 14:00:00,116.27,116.32,116.13,116.29,99728.0,114.3681,114.4173,114.2304,114.3878,99728.0
2022-04-26 14:05:00,116.27,116.34,116.06,116.1,108147.0,114.3681,114.4369,114.1615,114.2009,108147.0
2022-04-26 14:10:00,116.11,116.41,116.1,116.4,83552.0,114.2107,114.5058,114.2009,114.496,83552.0
2022-04-26 14:15:00,116.39,116.56,116.26,116.43,69645.0,114.4861,114.6533,114.3583,114.5255,69645.0
2022-04-26 14:20:00,116.4,116.81,116.38,116.71,101591.0,114.496,114.8993,114.4763,114.8009,101591.0
2022-04-26 14:25:00,116.71,116.8,116.5,116.75,69655.0,114.8009,114.8894,114.5943,114.8402,69655.0
2022-04-26 14:30:00,116.71,116.94,116.64,116.86,103797.0,114.8009,115.0271,114.732,114.9484,103797.0
2022-04-26 14:35:00,116.89,117.03,116.84,116.91,144766.0,114.9779,115.1157,114.9288,114.9976,144766.0
2022-04-26 14:40:00,116.89,116.89,116.59,116.59,88876.0,114.9779,114.9779,114.6829,114.6829,88876.0
2022-04-26 14:45:00,116.59,116.65,116.42,116.47,77087.0,114.6829,114.7419,114.5156,114.5648,77087.0
2022-04-26 14:50:00,116.48,116.83,116.43,116.83,77632.0,114.5747,114.9189,114.5255,114.9189,77632.0
2022-04-26 14:55:00,116.85,117.18,116.83,117.06,139117.0,114.9386,115.2632,114.9189,115.1452,139117.0
2022-04-26 15:00:00,117.05,117.19,116.94,117.01,90395.0,115.1353,115.273,115.0271,115.096,90395.0
2022-04-26 15:05:00,116.99,117.0,116.68,116.8,133275.0,115.0763,115.0861,114.7714,114.8894,133275.0
2022-04-26 15:10:00,116.8,116.96,116.53,116.61,83078.0,114.8894,115.0468,114.6238,114.7025,83078.0
2022-04-26 15:15:00,116.61,116.61,116.22,116.38,153053.0,114.7025,114.7025,114.3189,114.4763,153053.0
2022-04-26 15:20:00,116.37,116.63,116.32,116.58,174397.0,114.4665,114.7222,114.4173,114.673,174397.0
2022-04-26 15:25:00,116.61,116.62,116.39,116.47,135422.0,114.7025,114.7124,114.4861,114.5648,135422.0
2022-04-26 15:30:00,116.46,116.53,116.26,116.37,155591.0,114.555,114.6238,114.3583,114.4665,155591.0
2022-04-26 15:35:00,116.37,116.61,116.28,116.61,187119.0,114.4665,114.7025,114.3779,114.7025,187119.0
2022-04-26 15:40:00,116.62,116.69,116.31,116.43,214045.0,114.7124,114.7812,114.4074,114.5255,214045.0
2022-04-26 15:45:00,116.43,116.6,116.12,116.2,227043.0,114.5255,114.6927,114.2205,114.2992,227043.0
2022-04-26 15:50:00,116.19,116.42,116.09,116.14,236740.0,114.2894,114.5156,114.191,114.2402,236740.0
2022-04-26 15:55:00,116.15,116.29,115.79,115.8,785423.0,114.2501,114.3878,113.8959,113.9058,785423.0
2022-04-27 09:30:00,115.43,115.77,114.61,115.26,541443.0,113.5418,113.8763,112.7352,113.3746,541443.0
2022-04-27 09:35:00,115.26,115.88,115.2,115.87,184832.0,113.3746,113.9845,113.3156,113.9746,184832.0
2022-04-27 09:40:00,115.85,116.11,115.6,116.11,217315.0,113.955,114.2107,113.7091,114.2107,217315.0
2022-04-27 09:45:00,116.13,116.27,115.59,115.68,171748.0,114.2304,114.3681,113.6992,113.7877,171748.0
2022-04-27 09:50:00,115.69,115.99,115.28,115.61,238272.0,113.7976,114.0927,113.3943,113.7189,238272.0
2022-04-27 09:55:00,115.67,116.12,115.64,115.8,275572.0,113.7779,114.2205,113.7484,113.9058,275572.0
2022-04-27 10:00:00,115.81,115.89,114.68,114.71,285135.0,113.9156,113.9943,112.8041,112.8336,285135.0
2022-04-27 10:05:00,114.72,114.89,114.28,114.44,202928.0,112.8434,113.0107,112.4106,112.568,202928.0
2022-04-27 10:10:00,114.46,114.61,113.8,113.8,227086.0,112.5877,112.7352,111.9385,111.9385,227086.0
2022-04-27 10:15:00,113.81,113.87,113.52,113.78,221457.0,111.9483,112.0073,111.6631,111.9188,221457.0
2022-04-27 10:20:00,113.79,114.19,113.7,113.89,193306.0,111.9287,112.3221,111.8401,112.027,193306.0
2022-04-27 10:25:00,113.89,114.14,113.74,113.74,201431.0,112.027,112.2729,111.8795,111.8795,201431.0
2022-04-27 10:30:00,113.7,113.79,113.39,113.76,173946.0,111.8401,111.9287,111.5352,111.8991,173946.0
2022-04-27 10:35:00,113.76,114.4,113.74,114.2,200442.0,111.8991,112.5287,111.8795,112.332,200442.0
2022-04-27 10:40:00,114.2,114.34,113.91,114.21,156301.0,112.332,112.4697,112.0467,112.3418,156301.0
2022-04-27 10:45:00,114.2,114.71,114.15,114.71,174315.0,112.332,112.8336,112.2828,112.8336,174315.0
2022-04-27 10:50:00,114.7,114.72,114.15,114.2,224355.0,112.8238,112.8434,112.2828,112.332,224355.0
2022-04-27 10:55:00,114.18,114.32,114.02,114.06,153539.0,112.3123,112.45,112.1549,112.1942,153539.0
2022-04-27 11:00:00,114.09,115.04,114.09,114.77,157702.0,112.2238,113.1582,112.2238,112.8926,157702.0
2022-04-27 11:05:00,114.75,114.97,114.57,114.76,98577.0,112.873,113.0894,112.6959,112.8828,98577.0
2022-04-27 11:10:00,114.76,115.28,114.59,115.18,177466.0,112.8828,113.3943,112.7156,113.2959,177466.0
2022-04-27 11:15:00,115.23,115.61,115.19,115.46,150602.0,113.3451,113.7189,113.3058,113.5713,150602.0
2022-04-27 11:20:00,115.47,115.59,115.02,115.46,71361.0,113.5812,113.6992,113.1385,113.5713,71361.0
2022-04-27 11:25:00,115.47,115.56,115.17,115.47,79671.0,113.5812,113.6697,113.2861,113.5812,79671.0
2022-04-27 11:30:00,115.46,115.76,115.41,115.63,111940.0,113.5713,113.8664,113.5222,113.7386,111940.0
2022-04-27 11:35:00,115.63,115.69,115.38,115.38,100303.0,113.7386,113.7976,113.4926,113.4926,100303.0
2022-04-27 11:40:00,115.37,115.65,115.29,115.39,97861.0,113.4828,113.7582,113.4041,113.5025,97861.0
2022-04-27 11:45:00,115.33,115.33,114.93,115.03,117897.0,113.4435,113.4435,113.05,113.1484,117897.0
2022-04-27 11:50:00,115.04,115.31,114.84,114.97,119568.0,113.1582,113.4238,112.9615,113.0894,119568.0
2022-04-27 11:55:00,114.95,115.39,114.92,115.37,66843.0,113.0697,113.5025,113.0402,113.4828,66843.0
2022-04-27 12:00:00,115.37,115.45,115.12,115.21,57965.0,113.4828,113.5615,113.2369,113.3254,57965.0
2022-04-27 12:05:00,115.25,115.67,115.23,115.61,48264.0,113.3648,113.7779,113.3451,113.7189,48264.0
2022-04-27 12:10:00,115.62,115.64,115.46,115.48,64631.0,113.7287,113.7484,113.5713,113.591,64631.0
2022-04-27 12:15:00,115.48,115.73,115.41,115.61,61200.0,113.591,113.8369,113.5222,113.7189,61200.0
2022-04-27 12:20:00,115.62,116.29,115.53,116.1,182104.0,113.7287,114.3878,113.6402,114.2009,182104.0
2022-04-27 12:25:00,116.08,116.44,116.06,116.36,287774.0,114.1812,114.5353,114.1615,114.4566,287774.0
2022-04-27 12:30:00,116.36,116.52,116.12,116.35,141140.0,114.4566,114.614,114.2205,114.4468,141140.0
2022-04-27 12:35:00,116.36,116.63,116.29,116.58,126167.0,114.4566,114.7222,114.3878,114.673,126167.0
2022-04-27 12:40:00,116.57,116.82,116.32,116.59,91364.0,114.6632,114.9091,114.4173,114.6829,91364.0
2022-04-27 12:45:00,116.59,116.9,116.51,116.74,189516.0,114.6829,114.9878,114.6042,114.8304,189516.0
2022-04-27 12:50:00,116.76,116.82,116.41,116.56,110779.0,114.8501,114.9091,114.5058,114.6533,110779.0
2022-04-27 12:55:00,116.56,116.64,116.35,116.44,47295.0,114.6533,114.732,114.4468,114.5353,47295.0
2022-04-27 13:00:00,116.45,116.81,115.94,116.72,113995.0,114.5451,114.8993,114.0435,114.8107,113995.0
2022-04-27 13:05:00,116.75,116.89,116.23,116.28,81253.0,114.8402,114.9779,114.3287,114.3779,81253.0
2022-04-27 13:10:00,116.31,116.56,116.15,116.52,85159.0,114.4074,114.6533,114.2501,114.614,85159.0
2022-04-27 13:15:00,116.5,116.5,116.13,116.13,55825.0,114.5943,114.5943,114.2304,114.2304,55825.0
2022-04-27 13:20:00,116.12,116.29,116.06,116.2,64011.0,114.2205,114.3878,114.1615,114.2992,64011.0
2022-04-27 13:25:00,116.22,116.58,115.97,116.5,67310.0,114.3189,114.673,114.073,114.5943,67310.0
2022-04-27 13:30:00,116.52,116.54,116.25,116.41,37443.0,114.614,114.6337,114.3484,114.5058,37443.0
2022-04-27 13:35:00,116.45,116.55,116.15,116.25,48454.0,114.5451,114.6435,114.2501,114.3484,48454.0
2022-04-27 13:40:00,116.2,116.2,115.99,116.03,59095.0,114.2992,114.2992,114.0927,114.132,59095.0
2022-04-27 13:45:00,116.03,116.35,115.99,116.3,43235.0,114.132,114.4468,114.0927,114.3976,43235.0
2022-04-27 13:50:00,116.3,116.47,116.24,116.38,48505.0,114.3976,114.5648,114.3386,114.4763,48505.0
2022-04-27 13:55:00,116.36,116.37,116.03,116.28,115396.0,114.4566,114.4665,114.132,114.3779,115396.0
2022-04-27 14:00:00,116.24,116.3,115.91,115.93,43675.0,114.3386,114.3976,114.014,114.0337,43675.0
2022-04-27 14:05:00,115.95,116.01,115.81,115.93,79916.0,114.0533,114.1123,113.9156,114.0337,79916.0
2022-04-27 14:10:00,115.88,116.12,115.8,116.1,58972.0,113.9845,114.2205,113.9058,114.2009,58972.0
2022-04-27 14:15:00,116.03,116.07,115.75,115.86,90832.0,114.132,114.1714,113.8566,113.9648,90832.0
2022-04-27 14:20:00,115.84,116.03,115.78,115.79,78834.0,113.9451,114.132,113.8861,113.8959,78834.0
2022-04-27 14:25:00,115.74,115.82,115.57,115.65,103698.0,113.8468,113.9255,113.6795,113.7582,103698.0
2022-04-27 14:30:00,115.63,115.98,115.56,115.95,82984.0,113.7386,114.0828,113.6697,114.0533,82984.0
2022-04-27 14:35:00,115.95,116.01,115.45,115.75,143321.0,114.0533,114.1123,113.5615,113.8566,143321.0
2022-04-27 14:40:00,115.79,116.17,115.76,116.04,76553.0,113.8959,114.2697,113.8664,114.1419,76553.0
2022-04-27 14:45:00,116.06,116.17,115.77,115.84,78004.0,114.1615,114.2697,113.8763,113.9451,78004.0
2022-04-27 14:50:00,115.86,115.88,115.57,115.61,57318.0,113.9648,113.9845,113.6795,113.7189,57318.0
2022-04-27 14:55:00,115.6,115.6,115.21,115.35,93996.0,113.7091,113.7091,113.3254,113.4631,93996.0
2022-04-27 15:00:00,115.33,115.52,115.24,115.33,94573.0,113.4435,113.6304,113.3549,113.4435,94573.0
2022-04-27 15:05:00,115.33,115.47,115.04,115.1,84679.0,113.4435,113.5812,113.1582,113.2172,84679.0
2022-04-27 15:10:00,115.08,115.38,114.99,115.31,88175.0,113.1976,113.4926,113.109,113.4238,88175.0
2022-04-27 15:15:00,115.3,115.44,115.03,115.11,54437.0,113.414,113.5517,113.1484,113.2271,54437.0
2022-04-27 15:20:00,115.09,115.18,114.89,115.1,80395.0,113.2074,113.2959,113.0107,113.2172,80395.0
2022-04-27 15:25:00,115.09,115.3,115.07,115.22,59581.0,113.2074,113.414,113.1877,113.3353,59581.0
2022-04-27 15:30:00,115.21,115.32,115.15,115.19,87191.0,113.3254,113.4336,113.2664,113.3058,87191.0
2022-04-27 15:35:00,115.16,115.24,114.97,115.18,109229.0,113.2762,113.3549,113.0894,113.2959,109229.0
2022-04-27 15:40:00,115.19,115.61,115.06,115.52,159787.0,113.3058,113.7189,113.1779,113.6304,159787.0
2022-04-27 15:45:00,115.52,115.7,115.33,115.35,113234.0,113.6304,113.8074,113.4435,113.4631,113234.0
2022-04-27 15:50:00,115.34,115.46,115.1,115.33,184370.0,113.4533,113.5713,113.2172,113.4435,184370.0
2022-04-27 15:55:00,115.34,115.5,115.1,115.21,414870.0,113.4533,113.6107,113.2172,113.3254,414870.0
2022-04-28 09:30:00,115.22,116.0,114.77,114.88,532534.0,113.3353,114.1025,112.8926,113.0008,532534.0
2022-04-28 09:35:00,114.88,115.01,114.26,114.6,271932.0,113.0008,113.1287,112.391,112.7254,271932.0
2022-04-28 09:40:00,114.57,115.33,114.27,114.33,231838.0,112.6959,113.4435,112.4008,112.4598,231838.0
2022-04-28 09:45:00,114.29,114.7,114.06,114.61,242007.0,112.4205,112.8238,112.1942,112.7352,242007.0
2022-04-28 09:50:00,114.6,114.7,113.71,114.02,352131.0,112.7254,112.8238,111.85,112.1549,352131.0
2022-04-28 09:55:00,114.06,114.34,113.77,114.14,345764.0,112.1942,112.4697,111.909,112.2729,345764.0
2022-04-28 10:00:00,114.14,114.14,113.56,113.8,144876.0,112.2729,112.2729,111.7024,111.9385,144876.0
2022-04-28 10:05:00,113.77,114.07,113.55,113.59,199035.0,111.909,112.2041,111.6926,111.7319,199035.0
2022-04-28 10:10:00,113.61,113.77,113.18,113.36,192052.0,111.7516,111.909,111.3286,111.5057,192052.0
2022-04-28 10:15:00,113.33,113.66,113.07,113.6,183811.0,111.4762,111.8008,111.2204,111.7418,183811.0
2022-04-28 10:20:00,113.58,113.73,113.28,113.29,224417.0,111.7221,111.8696,111.427,111.4368,224417.0
2022-04-28 10:25:00,113.28,113.34,112.84,112.93,275613.0,111.427,111.486,110.9942,111.0827,275613.0
2022-04-28 10:30:00,112.93,113.1,112.73,112.98,217415.0,111.0827,111.2499,110.886,111.1319,217415.0
2022-04-28 10:35:00,112.98,113.08,112.71,112.78,171528.0,111.1319,111.2303,110.8663,110.9352,171528.0
2022-04-28 10:40:00,112.78,113.11,112.69,113.04,151389.0,110.9352,111.2598,110.8467,111.1909,151389.0
2022-04-28 10:45:00,113.05,113.41,113.04,113.2,147493.0,111.2008,111.5549,111.1909,111.3483,147493.0
2022-04-28 10:50:00,113.19,113.26,113.02,113.16,148990.0,111.3385,111.4073,111.1713,111.309,148990.0
2022-04-28 10:55:00,113.18,113.55,113.15,113.4,129573.0,111.3286,111.6926,111.2991,111.545,129573.0
2022-04-28 11:00:00,113.4,113.48,113.2,113.24,118995.0,111.545,111.6237,111.3483,111.3877,118995.0
2022-04-28 11:05:00,113.26,113.59,113.05,113.43,167057.0,111.4073,111.7319,111.2008,111.5745,167057.0
2022-04-28 11:10:00,113.4,113.77,113.32,113.67,135102.0,111.545,111.909,111.4663,111.8106,135102.0
2022-04-28 11:15:00,113.68,113.83,113.61,113.75,109904.0,111.8205,111.968,111.7516,111.8893,109904.0
2022-04-28 11:20:00,113.76,113.77,113.57,113.61,86134.0,111.8991,111.909,111.7123,111.7516,86134.0
2022-04-28 11:25:00,113.61,113.71,113.47,113.54,128683.0,111.7516,111.85,111.6139,111.6827,128683.0
2022-04-28 11:30:00,113.56,113.76,113.42,113.59,133562.0,111.7024,111.8991,111.5647,111.7319,133562.0
2022-04-28 11:35:00,113.61,113.61,113.0,113.07,144563.0,111.7516,111.7516,111.1516,111.2204,144563.0
2022-04-28 11:40:00,113.08,113.23,113.02,113.11,135425.0,111.2303,111.3778,111.1713,111.2598,135425.0
2022-04-28 11:45:00,113.08,113.25,112.96,113.24,92052.0,111.2303,111.3975,111.1122,111.3877,92052.0
2022-04-28 11:50:00,113.22,113.44,113.09,113.4,96805.0,111.368,111.5844,111.2401,111.545,96805.0
2022-04-28 11:55:00,113.4,113.65,113.25,113.58,115462.0,111.545,111.7909,111.3975,111.7221,115462.0
2022-04-28 12:00:00,113.58,113.89,113.57,113.71,285805.0,111.7221,112.027,111.7123,111.85,285805.0
2022-04-28 12:05:00,113.69,113.7,113.14,113.31,162111.0,111.8303,111.8401,111.2893,111.4565,162111.0
2022-04-28 12:10:00,113.35,113.59,113.26,113.56,90247.0,111.4959,111.7319,111.4073,111.7024,90247.0
2022-04-28 12:15:00,113.57,114.14,113.55,114.07,103645.0,111.7123,112.2729,111.6926,112.2041,103645.0
2022-04-28 12:20:00,114.07,114.25,114.03,114.17,135969.0,112.2041,112.3811,112.1647,112.3024,135969.0
2022-04-28 12:25:00,114.18,114.35,114.15,114.24,119881.0,112.3123,112.4795,112.2828,112.3713,119881.0
2022-04-28 12:30:00,114.25,114.48,114.16,114.4,155386.0,112.3811,112.6074,112.2926,112.5287,155386.0
2022-04-28 12:35:00,114.4,114.67,114.31,114.6,100311.0,112.5287,112.7943,112.4402,112.7254,100311.0
2022-04-28 12:40:00,114.6,114.92,114.53,114.91,279554.0,112.7254,113.0402,112.6566,113.0303,279554.0
2022-04-28 12:45:00,114.94,115.4,114.87,115.04,325038.0,113.0598,113.5123,112.991,113.1582,325038.0
2022-04-28 12:50:00,115.04,115.08,114.77,115.06,165842.0,113.1582,113.1976,112.8926,113.1779,165842.0
2022-04-28 12:55:00,115.07,115.29,114.94,115.22,110856.0,113.1877,113.4041,113.0598,113.3353,110856.0
2022-04-28 13:00:00,115.23,115.27,115.02,115.17,114370.0,113.3451,113.3844,113.1385,113.2861,114370.0
2022-04-28 13:05:00,115.16,115.38,115.01,115.36,175790.0,113.2762,113.4926,113.1287,113.473,175790.0
2022-04-28 13:10:00,115.33,115.67,115.28,115.52,146803.0,113.4435,113.7779,113.3943,113.6304,146803.0
2022-04-28 13:15:00,115.5,115.52,115.01,115.22,164422.0,113.6107,113.6304,113.1287,113.3353,164422.0
2022-04-28 13:20:00,115.22,115.39,115.05,115.2,120451.0,113.3353,113.5025,113.168,113.3156,120451.0
2022-04-28 13:25:00,115.21,115.26,115.05,115.2,130106.0,113.3254,113.3746,113.168,113.3156,130106.0
2022-04-28 13:30:00,115.21,115.29,114.91,115.05,175801.0,113.3254,113.4041,113.0303,113.168,175801.0
2022-04-28 13:35:00,115.04,115.22,114.89,115.08,166340.0,113.1582,113.3353,113.0107,113.1976,166340.0
2022-04-28 13:40:00,115.09,115.15,114.75,115.05,296478.0,113.2074,113.2664,112.873,113.168,296478.0
2022-04-28 13:45:00,115.04,115.32,114.86,115.24,223381.0,113.1582,113.4336,112.9812,113.3549,223381.0
2022-04-28 13:50:00,115.24,115.25,114.86,114.91,151423.0,113.3549,113.3648,112.9812,113.0303,151423.0
2022-04-28 13:55:00,114.93,115.25,114.91,115.25,118422.0,113.05,113.3648,113.0303,113.3648,118422.0
2022-04-28 14:00:00,115.26,115.56,115.26,115.56,194177.0,113.3746,113.6697,113.3746,113.6697,194177.0
2022-04-28 14:05:00,115.56,115.58,115.28,115.31,206073.0,113.6697,113.6894,113.3943,113.4238,206073.0
2022-04-28 14:10:00,115.32,115.61,115.29,115.48,234017.0,113.4336,113.7189,113.4041,113.591,234017.0
2022-04-28 14:15:00,115.48,115.58,115.27,115.52,144855.0,113.591,113.6894,113.3844,113.6304,144855.0
2022-04-28 14:20:00,115.5,115.63,115.31,115.63,270662.0,113.6107,113.7386,113.4238,113.7386,270662.0
2022-04-28 14:25:00,115.63,115.8,115.55,115.65,169789.0,113.7386,113.9058,113.6599,113.7582,169789.0
2022-04-28 14:30:00,115.65,116.0,115.52,115.97,466221.0,113.7582,114.1025,113.6304,114.073,466221.0
2022-04-28 14:35:00,115.98,116.0,115.67,115.7,206325.0,114.0828,114.1025,113.7779,113.8074,206325.0
2022-04-28 14:40:00,115.7,115.76,115.62,115.66,265402.0,113.8074,113.8664,113.7287,113.7681,265402.0
2022-04-28 14:45:00,115.66,115.81,115.63,115.77,216839.0,113.7681,113.9156,113.7386,113.8763,216839.0
2022-04-28 14:50:00,115.78,115.94,115.51,115.54,248983.0,113.8861,114.0435,113.6205,113.65,248983.0
2022-04-28 14:55:00,115.55,115.76,115.42,115.76,358585.0,113.6599,113.8664,113.532,113.8664,358585.0
2022-04-28 15:00:00,115.75,115.77,115.41,115.46,297835.0,113.8566,113.8763,113.5222,113.5713,297835.0
2022-04-28 15:05:00,115.47,115.65,115.47,115.61,343757.0,113.5812,113.7582,113.5812,113.7189,343757.0
2022-04-28 15:10:00,115.61,115.62,115.36,115.41,345129.0,113.7189,113.7287,113.473,113.5222,345129.0
2022-04-28 15:15:00,115.41,115.61,115.39,115.59,232232.0,113.5222,113.7189,113.5025,113.6992,232232.0
2022-04-28 15:20:00,115.59,115.84,115.53,115.83,131175.0,113.6992,113.9451,113.6402,113.9353,131175.0
2022-04-28 15:25:00,115.84,115.94,115.53,115.54,282851.0,113.9451,114.0435,113.6402,113.65,282851.0
2022-04-28 15:30:00,115.54,115.57,115.38,115.4,164425.0,113.65,113.6795,113.4926,113.5123,164425.0
2022-04-28 15:35:00,115.4,115.42,115.03,115.15,233286.0,113.5123,113.532,113.1484,113.2664,233286.0
2022-04-28 15:40:00,115.15,115.26,114.83,114.95,371026.0,113.2664,113.3746,112.9516,113.0697,371026.0
2022-04-28 15:45:00,114.95,115.05,114.77,114.86,277484.0,113.0697,113.168,112.8926,112.9812,277484.0
2022-04-28 15:50:00,114.87,115.04,114.73,114.94,361975.0,112.991,113.1582,112.8533,113.0598,361975.0
2022-04-28 15:55:00,114.93,115.3,114.9,115.28,941800.0,113.05,113.414,113.0205,113.3943,941800.0
2022-04-29 09:30:00,115.2,115.45,114.62,114.74,402099.0,113.3156,113.5615,112.7451,112.8631,402099.0
2022-04-29 09:35:00,114.77,115.49,114.49,115.15,301746.0,112.8926,113.6008,112.6172,113.2664,301746.0
2022-04-29 09:40:00,115.19,115.41,114.95,115.02,188893.0,113.3058,113.5222,113.0697,113.1385,188893.0
2022-04-29 09:45:00,115.06,115.37,114.66,115.18,169622.0,113.1779,113.4828,112.7844,113.2959,169622.0
2022-04-29 09:50:00,115.21,115.65,115.15,115.32,223118.0,113.3254,113.7582,113.2664,113.4336,223118.0
2022-04-29 09:55:00,115.33,115.99,115.31,115.8,217713.0,113.4435,114.0927,113.4238,113.9058,217713.0
2022-04-29 10:00:00,115.81,115.84,115.38,115.53,173342.0,113.9156,113.9451,113.4926,113.6402,173342.0
2022-04-29 10:05:00,115.54,115.55,114.91,115.19,114239.0,113.65,113.6599,113.0303,113.3058,114239.0
2022-04-29 10:10:00,115.23,115.3,114.93,115.05,138497.0,113.3451,113.414,113.05,113.168,138497.0
2022-04-29 10:15:00,115.09,115.33,114.29,114.37,226553.0,113.2074,113.4435,112.4205,112.4992,226553.0
2022-04-29 10:20:00,114.35,114.38,114.14,114.21,191998.0,112.4795,112.509,112.2729,112.3418,191998.0
2022-04-29 10:25:00,114.2,114.23,113.74,113.86,254757.0,112.332,112.3615,111.8795,111.9975,254757.0
2022-04-29 10:30:00,113.86,113.98,113.73,113.78,202505.0,111.9975,112.1155,111.8696,111.9188,202505.0
2022-04-29 10:35:00,113.81,113.81,113.47,113.48,285902.0,111.9483,111.9483,111.6139,111.6237,285902.0
2022-04-29 10:40:00,113.49,113.66,113.08,113.28,312629.0,111.6336,111.8008,111.2303,111.427,312629.0
2022-04-29 10:45:00,113.27,113.39,113.14,113.25,119661.0,111.4172,111.5352,111.2893,111.3975,119661.0
2022-04-29 10:50:00,113.24,113.51,113.05,113.42,228563.0,111.3877,111.6532,111.2008,111.5647,228563.0
2022-04-29 10:55:00,113.42,113.59,113.37,113.55,145983.0,111.5647,111.7319,111.5155,111.6926,145983.0
2022-04-29 11:00:00,113.54,113.79,113.35,113.75,148642.0,111.6827,111.9287,111.4959,111.8893,148642.0
2022-04-29 11:05:00,113.72,113.93,113.61,113.83,120215.0,111.8598,112.0664,111.7516,111.968,120215.0
2022-04-29 11:10:00,113.84,114.03,113.61,113.87,144759.0,111.9778,112.1647,111.7516,112.0073,144759.0
2022-04-29 11:15:00,113.84,114.06,113.68,114.04,134404.0,111.9778,112.1942,111.8205,112.1746,134404.0
2022-04-29 11:20:00,114.07,114.22,113.78,114.18,104258.0,112.2041,112.3516,111.9188,112.3123,104258.0
2022-04-29 11:25:00,114.15,114.22,113.9,114.12,93498.0,112.2828,112.3516,112.0369,112.2533,93498.0
2022-04-29 11:30:00,114.12,114.33,114.03,114.04,82786.0,112.2533,112.4598,112.1647,112.1746,82786.0
2022-04-29 11:35:00,114.04,114.13,113.89,114.06,53620.0,112.1746,112.2631,112.027,112.1942,53620.0
2022-04-29 11:40:00,114.03,114.09,113.94,114.0,66652.0,112.1647,112.2238,112.0762,112.1352,66652.0
2022-04-29 11:45:00,113.99,114.21,113.89,113.96,74086.0,112.1254,112.3418,112.027,112.0959,74086.0
2022-04-29 11:50:00,113.97,114.05,113.84,113.93,60241.0,112.1057,112.1844,111.9778,112.0664,60241.0
2022-04-29 11:55:00,113.93,113.94,113.69,113.72,108744.0,112.0664,112.0762,111.8303,111.8598,108744.0
2022-04-29 12:00:00,113.74,113.76,113.36,113.38,81382.0,111.8795,111.8991,111.5057,111.5254,81382.0
2022-04-29 12:05:00,113.4,113.52,113.27,113.3,56511.0,111.545,111.6631,111.4172,111.4467,56511.0
2022-04-29 12:10:00,113.31,113.48,113.31,113.33,75660.0,111.4565,111.6237,111.4565,111.4762,75660.0
2022-04-29 12:15:00,113.31,113.32,113.02,113.06,132522.0,111.4565,111.4663,111.1713,111.2106,132522.0
2022-04-29 12:20:00,113.06,113.1,112.92,113.09,157981.0,111.2106,111.2499,111.0729,111.2401,157981.0
2022-04-29 12:25:00,113.07,113.15,112.83,112.86,136645.0,111.2204,111.2991,110.9844,111.0139,136645.0
2022-04-29 12:30:00,112.85,113.15,112.83,113.01,92403.0,111.004,111.2991,110.9844,111.1614,92403.0
2022-04-29 12:35:00,113.07,113.13,112.95,112.98,124610.0,111.2204,111.2795,111.1024,111.1319,124610.0
2022-04-29 12:40:00,112.97,113.0,112.82,112.84,59013.0,111.1221,111.1516,110.9745,110.9942,59013.0
2022-04-29 12:45:00,112.85,112.96,112.84,112.88,74937.0,111.004,111.1122,110.9942,111.0335,74937.0
2022-04-29 12:50:00,112.87,112.94,112.75,112.82,110998.0,111.0237,111.0926,110.9057,110.9745,110998.0
2022-04-29 12:55:00,112.84,112.96,112.76,112.89,171471.0,110.9942,111.1122,110.9155,111.0434,171471.0
2022-04-29 13:00:00,112.88,113.04,112.82,113.04,119807.0,111.0335,111.1909,110.9745,111.1909,119807.0
2022-04-29 13:05:00,113.02,113.04,112.66,112.72,187042.0,111.1713,111.1909,110.8171,110.8762,187042.0
2022-04-29 13:10:00,112.72,112.89,112.69,112.89,63075.0,110.8762,111.0434,110.8467,111.0434,63075.0
2022-04-29 13:15:00,112.96,113.04,112.85,112.98,121793.0,111.1122,111.1909,111.004,111.1319,121793.0
2022-04-29 13:20:00,112.97,113.17,112.96,113.08,104417.0,111.1221,111.3188,111.1122,111.2303,104417.0
2022-04-29 13:25:00,113.07,113.38,113.07,113.21,95517.0,111.2204,111.5254,111.2204,111.3581,95517.0
2022-04-29 13:30:00,113.2,113.43,113.19,113.32,85687.0,111.3483,111.5745,111.3385,111.4663,85687.0
2022-04-29 13:35:00,113.32,113.48,113.11,113.11,84171.0,111.4663,111.6237,111.2598,111.2598,84171.0
2022-04-29 13:40:00,113.1,113.13,112.88,112.92,62014.0,111.2499,111.2795,111.0335,111.0729,62014.0
2022-04-29 13:45:00,112.93,112.94,112.72,112.79,71659.0,111.0827,111.0926,110.8762,110.945,71659.0
2022-04-29 13:50:00,112.81,112.85,112.72,112.8,64402.0,110.9647,111.004,110.8762,110.9549,64402.0
2022-04-29 13:55:00,112.79,112.91,112.73,112.84,71826.0,110.945,111.0631,110.886,110.9942,71826.0
2022-04-29 14:00:00,112.86,112.91,112.74,112.83,44408.0,111.0139,111.0631,110.8958,110.9844,44408.0
2022-04-29 14:05:00,112.81,112.88,112.72,112.72,71750.0,110.9647,111.0335,110.8762,110.8762,71750.0
2022-04-29 14:10:00,112.71,112.81,112.6,112.69,91453.0,110.8663,110.9647,110.7581,110.8467,91453.0
2022-04-29 14:15:00,112.7,112.85,112.55,112.61,113938.0,110.8565,111.004,110.7089,110.768,113938.0
2022-04-29 14:20:00,112.58,112.67,112.53,112.66,77851.0,110.7385,110.827,110.6893,110.8171,77851.0
2022-04-29 14:25:00,112.67,112.85,112.67,112.7,91156.0,110.827,111.004,110.827,110.8565,91156.0
2022-04-29 14:30:00,112.7,112.86,112.62,112.75,103694.0,110.8565,111.0139,110.7778,110.9057,103694.0
2022-04-29 14:35:00,112.74,112.86,112.48,112.52,94686.0,110.8958,111.0139,110.6401,110.6794,94686.0
2022-04-29 14:40:00,112.52,112.62,112.43,112.57,88762.0,110.6794,110.7778,110.5909,110.7286,88762.0
2022-04-29 14:45:00,112.57,112.58,112.26,112.28,94408.0,110.7286,110.7385,110.4237,110.4434,94408.0
2022-04-29 14:50:00,112.27,112.32,112.2,112.27,123136.0,110.4335,110.4827,110.3647,110.4335,123136.0
2022-04-29 14:55:00,112.27,112.56,112.22,112.5,124553.0,110.4335,110.7188,110.3843,110.6598,124553.0
2022-04-29 15:00:00,112.5,112.71,112.36,112.62,85951.0,110.6598,110.8663,110.522,110.7778,85951.0
2022-04-29 15:05:00,112.61,112.62,112.21,112.21,97021.0,110.768,110.7778,110.3745,110.3745,97021.0
2022-04-29 15:10:00,112.23,112.38,112.19,112.25,108338.0,110.3942,110.5417,110.3548,110.4138,108338.0
2022-04-29 15:15:00,112.23,112.47,112.18,112.44,75641.0,110.3942,110.6302,110.345,110.6007,75641.0
2022-04-29 15:20:00,112.45,112.48,112.22,112.46,96309.0,110.6106,110.6401,110.3843,110.6204,96309.0
2022-04-29 15:25:00,112.45,112.57,112.17,112.2,107596.0,110.6106,110.7286,110.3352,110.3647,107596.0
2022-04-29 15:30:00,112.17,112.44,112.13,112.34,144301.0,110.3352,110.6007,110.2958,110.5024,144301.0
2022-04-29 15:35:00,112.35,112.48,112.24,112.31,128840.0,110.5122,110.6401,110.404,110.4729,128840.0
2022-04-29 15:40:00,112.3,112.42,112.21,112.27,214603.0,110.463,110.5811,110.3745,110.4335,214603.0
2022-04-29 15:45:00,112.28,112.32,111.92,111.97,292186.0,110.4434,110.4827,110.0892,110.1384,292186.0
2022-04-29 15:50:00,111.96,111.97,111.63,111.74,422965.0,110.1286,110.1384,109.804,109.9122,422965.0
2022-04-29 15:55:00,111.72,111.74,111.36,111.63,853145.0,109.8925,109.9122,109.5384,109.804,853145.0
2022-05-02 09:30:00,111.71,112.15,111.25,111.48,391638.0,109.8827,110.3155,109.4302,109.6564,391638.0
2022-05-02 09:35:00,111.47,111.94,111.08,111.73,213395.0,109.6466,110.1089,109.263,109.9024,213395.0
2022-05-02 09:40:00,111.75,112.43,111.27,112.2,195418.0,109.922,110.5909,109.4499,110.3647,195418.0
2022-05-02 09:45:00,112.24,113.08,111.92,112.8,193116.0,110.404,111.2303,110.0892,110.9549,193116.0
2022-05-02 09:50:00,112.79,113.1,112.58,112.99,237608.0,110.945,111.2499,110.7385,111.1417,237608.0
2022-05-02 09:55:00,112.98,113.38,112.79,112.82,190731.0,111.1319,111.5254,110.945,110.9745,190731.0
2022-05-02 10:00:00,112.82,113.17,112.26,112.46,233699.0,110.9745,111.3188,110.4237,110.6204,233699.0
2022-05-02 10:05:00,112.5,112.5,111.85,112.15,134425.0,110.6598,110.6598,110.0204,110.3155,134425.0
2022-05-02 10:10:00,112.08,112.44,111.94,112.05,95558.0,110.2466,110.6007,110.1089,110.2171,95558.0
2022-05-02 10:15:00,112.05,112.3,111.71,112.19,162865.0,110.2171,110.463,109.8827,110.3548,162865.0
2022-05-02 10:20:00,112.17,112.65,112.04,112.61,94775.0,110.3352,110.8073,110.2073,110.768,94775.0
2022-05-02 10:25:00,112.65,113.12,112.61,112.95,155980.0,110.8073,111.2696,110.768,111.1024,155980.0
2022-05-02 10:30:00,113.0,113.51,113.0,113.38,128231.0,111.1516,111.6532,111.1516,111.5254,128231.0
2022-05-02 10:35:00,113.37,113.43,112.57,112.64,144296.0,111.5155,111.5745,110.7286,110.7975,144296.0
2022-05-02 10:40:00,112.67,113.01,112.52,112.57,87859.0,110.827,111.1614,110.6794,110.7286,87859.0
2022-05-02 10:45:00,112.55,112.66,112.18,112.28,107429.0,110.7089,110.8171,110.345,110.4434,107429.0
2022-05-02 10:50:00,112.29,112.36,112.14,112.23,109069.0,110.4532,110.522,110.3056,110.3942,109069.0
2022-05-02 10:55:00,112.21,112.52,111.79,111.84,164145.0,110.3745,110.6794,109.9614,110.0106,164145.0
2022-05-02 11:00:00,111.87,111.9,111.59,111.65,123762.0,110.0401,110.0696,109.7646,109.8237,123762.0
2022-05-02 11:05:00,111.63,112.03,111.59,111.69,129525.0,109.804,110.1974,109.7646,109.863,129525.0
2022-05-02 11:10:00,111.76,112.23,111.69,112.2,137534.0,109.9319,110.3942,109.863,110.3647,137534.0
2022-05-02 11:15:00,112.19,112.19,111.4,111.5,130356.0,110.3548,110.3548,109.5778,109.6761,130356.0
2022-05-02 11:20:00,111.5,111.76,111.37,111.75,103564.0,109.6761,109.9319,109.5482,109.922,103564.0
2022-05-02 11:25:00,111.74,111.95,111.45,111.71,88964.0,109.9122,110.1188,109.6269,109.8827,88964.0
2022-05-02 11:30:00,111.76,111.89,111.41,111.75,77615.0,109.9319,110.0597,109.5876,109.922,77615.0
2022-05-02 11:35:00,111.76,111.94,111.38,111.5,130785.0,109.9319,110.1089,109.5581,109.6761,130785.0
2022-05-02 11:40:00,111.5,111.88,111.42,111.72,91828.0,109.6761,110.0499,109.5974,109.8925,91828.0
2022-05-02 11:45:00,111.67,111.95,111.55,111.8,63555.0,109.8433,110.1188,109.7253,109.9712,63555.0
2022-05-02 11:50:00,111.77,112.2,111.72,112.05,101836.0,109.9417,110.3647,109.8925,110.2171,101836.0
2022-05-02 11:55:00,112.01,112.28,111.91,112.17,94983.0,110.1778,110.4434,110.0794,110.3352,94983.0
2022-05-02 12:00:00,112.16,112.31,111.65,111.8,143837.0,110.3253,110.4729,109.8237,109.9712,143837.0
2022-05-02 12:05:00,111.77,112.01,111.75,112.01,77402.0,109.9417,110.1778,109.922,110.1778,77402.0
2022-05-02 12:10:00,112.02,112.26,111.99,112.19,131220.0,110.1876,110.4237,110.1581,110.3548,131220.0
2022-05-02 12:15:00,112.19,112.4,112.03,112.38,70824.0,110.3548,110.5614,110.1974,110.5417,70824.0
2022-05-02 12:20:00,112.39,112.54,112.14,112.18,142602.0,110.5516,110.6991,110.3056,110.345,142602.0
2022-05-02 12:25:00,112.17,112.3,112.1,112.29,90103.0,110.3352,110.463,110.2663,110.4532,90103.0
2022-05-02 12:30:00,112.31,112.52,112.1,112.42,81537.0,110.4729,110.6794,110.2663,110.5811,81537.0
2022-05-02 12:35:00,112.45,112.52,111.96,112.02,95135.0,110.6106,110.6794,110.1286,110.1876,95135.0
2022-05-02 12:40:00,112.01,112.22,111.98,112.02,37699.0,110.1778,110.3843,110.1483,110.1876,37699.0
2022-05-02 12:45:00,112.01,112.01,111.72,111.79,96612.0,110.1778,110.1778,109.8925,109.9614,96612.0
2022-05-02 12:50:00,111.79,111.93,111.64,111.68,93364.0,109.9614,110.0991,109.8138,109.8532,93364.0
2022-05-02 12:55:00,111.69,111.89,111.37,111.4,128174.0,109.863,110.0597,109.5482,109.5778,128174.0
2022-05-02 13:00:00,111.46,111.59,111.23,111.38,124367.0,109.6368,109.7646,109.4105,109.5581,124367.0
2022-05-02 13:05:00,111.39,111.69,111.31,111.49,92327.0,109.5679,109.863,109.4892,109.6663,92327.0
2022-05-02 13:10:00,111.47,111.7,111.39,111.53,37060.0,109.6466,109.8728,109.5679,109.7056,37060.0
2022-05-02 13:15:00,111.52,111.6,111.37,111.4,84601.0,109.6958,109.7745,109.5482,109.5778,84601.0
2022-05-02 13:20:00,111.41,111.47,111.25,111.44,79588.0,109.5876,109.6466,109.4302,109.6171,79588.0
2022-05-02 13:25:00,111.45,111.63,111.42,111.54,118832.0,109.6269,109.804,109.5974,109.7155,118832.0
2022-05-02 13:30:00,111.51,111.75,111.32,111.34,56505.0,109.686,109.922,109.4991,109.5187,56505.0
2022-05-02 13:35:00,111.32,111.49,111.23,111.33,84044.0,109.4991,109.6663,109.4105,109.5089,84044.0
2022-05-02 13:40:00,111.33,111.47,111.19,111.19,63242.0,109.5089,109.6466,109.3712,109.3712,63242.0
2022-05-02 13:45:00,111.24,111.29,111.01,111.07,91812.0,109.4204,109.4696,109.1941,109.2532,91812.0
2022-05-02 13:50:00,111.06,111.23,111.05,111.16,55863.0,109.2433,109.4105,109.2335,109.3417,55863.0
2022-05-02 13:55:00,111.15,111.49,111.14,111.45,76193.0,109.3318,109.6663,109.322,109.6269,76193.0
2022-05-02 14:00:00,111.43,111.84,111.28,111.84,94009.0,109.6073,110.0106,109.4597,110.0106,94009.0
2022-05-02 14:05:00,111.81,111.88,111.46,111.54,104704.0,109.981,110.0499,109.6368,109.7155,104704.0
2022-05-02 14:10:00,111.5,111.65,111.16,111.21,168790.0,109.6761,109.8237,109.3417,109.3909,168790.0
2022-05-02 14:15:00,111.19,111.24,111.07,111.11,93124.0,109.3712,109.4204,109.2532,109.2925,93124.0
2022-05-02 14:20:00,111.1,111.46,111.04,111.37,128138.0,109.2827,109.6368,109.2236,109.5482,128138.0
2022-05-02 14:25:00,111.35,111.45,111.23,111.37,68218.0,109.5286,109.6269,109.4105,109.5482,68218.0
2022-05-02 14:30:00,111.36,111.53,111.27,111.47,128187.0,109.5384,109.7056,109.4499,109.6466,128187.0
2022-05-02 14:35:00,111.44,111.54,111.27,111.41,83890.0,109.6171,109.7155,109.4499,109.5876,83890.0
2022-05-02 14:40:00,111.41,111.52,111.16,111.28,62535.0,109.5876,109.6958,109.3417,109.4597,62535.0
2022-05-02 14:45:00,111.28,111.78,111.28,111.78,158602.0,109.4597,109.9515,109.4597,109.9515,158602.0
2022-05-02 14:50:00,111.76,111.97,111.49,111.82,94750.0,109.9319,110.1384,109.6663,109.9909,94750.0
2022-05-02 14:55:00,111.8,111.89,111.47,111.54,82840.0,109.9712,110.0597,109.6466,109.7155,82840.0
2022-05-02 15:00:00,111.55,112.05,111.55,111.99,127915.0,109.7253,110.2171,109.7253,110.1581,127915.0
2022-05-02 15:05:00,112.0,112.34,111.96,112.25,193347.0,110.1679,110.5024,110.1286,110.4138,193347.0
2022-05-02 15:10:00,112.24,112.66,112.24,112.65,110081.0,110.404,110.8171,110.404,110.8073,110081.0
2022-05-02 15:15:00,112.66,112.67,112.31,112.55,151902.0,110.8171,110.827,110.4729,110.7089,151902.0
2022-05-02 15:20:00,112.56,112.96,112.56,112.92,115462.0,110.7188,111.1122,110.7188,111.0729,115462.0
2022-05-02 15:25:00,112.89,113.0,112.71,112.88,194804.0,111.0434,111.1516,110.8663,111.0335,194804.0
2022-05-02 15:30:00,112.89,113.4,112.89,113.36,414862.0,111.0434,111.545,111.0434,111.5057,414862.0
2022-05-02 15:35:00,113.37,113.42,112.93,113.05,152510.0,111.5155,111.5647,111.0827,111.2008,152510.0
2022-05-02 15:40:00,113.05,113.29,112.81,112.85,152703.0,111.2008,111.4368,110.9647,111.004,152703.0
2022-05-02 15:45:00,112.81,113.29,112.76,113.27,145953.0,110.9647,111.4368,110.9155,111.4172,145953.0
2022-05-02 15:50:00,113.28,113.51,113.22,113.39,209401.0,111.427,111.6532,111.368,111.5352,209401.0
2022-05-02 15:55:00,113.39,113.67,113.28,113.58,479084.0,111.5352,111.8106,111.427,111.7221,479084.0
2022-05-03 09:30:00,114.27,114.48,113.28,114.3,376124.0,112.4008,112.6074,111.427,112.4303,376124.0
2022-05-03 09:35:00,114.28,114.83,114.0,114.36,289409.0,112.4106,112.9516,112.1352,112.4893,289409.0
2022-05-03 09:40:00,114.43,114.77,113.97,114.0,264287.0,112.5582,112.8926,112.1057,112.1352,264287.0
2022-05-03 09:45:00,113.92,113.98,113.07,113.21,153356.0,112.0565,112.1155,111.2204,111.3581,153356.0
2022-05-03 09:50:00,113.18,113.31,112.79,113.01,192009.0,111.3286,111.4565,110.945,111.1614,192009.0
2022-05-03 09:55:00,112.98,113.57,112.98,113.56,210218.0,111.1319,111.7123,111.1319,111.7024,210218.0
2022-05-03 10:00:00,113.59,114.38,113.59,114.2,292383.0,111.7319,112.509,111.7319,112.332,292383.0
2022-05-03 10:05:00,114.28,114.47,113.19,113.27,207313.0,112.4106,112.5975,111.3385,111.4172,207313.0
2022-05-03 10:10:00,113.19,113.48,113.11,113.4,65677.0,111.3385,111.6237,111.2598,111.545,65677.0
2022-05-03 10:15:00,113.42,113.49,113.02,113.41,91548.0,111.5647,111.6336,111.1713,111.5549,91548.0
2022-05-03 10:20:00,113.39,113.52,113.0,113.29,66807.0,111.5352,111.6631,111.1516,111.4368,66807.0
2022-05-03 10:25:00,113.37,113.59,113.29,113.48,56649.0,111.5155,111.7319,111.4368,111.6237,56649.0
2022-05-03 10:30:00,113.49,113.79,113.23,113.6,112505.0,111.6336,111.9287,111.3778,111.7418,112505.0
2022-05-03 10:35:00,113.66,113.75,113.09,113.12,70584.0,111.8008,111.8893,111.2401,111.2696,70584.0
2022-05-03 10:40:00,113.12,113.12,112.83,112.83,116240.0,111.2696,111.2696,110.9844,110.9844,116240.0
2022-05-03 10:45:00,112.85,113.03,112.71,112.86,100107.0,111.004,111.1811,110.8663,111.0139,100107.0
2022-05-03 10:50:00,112.84,113.02,112.73,112.82,70216.0,110.9942,111.1713,110.886,110.9745,70216.0
2022-05-03 10:55:00,112.82,113.05,112.75,112.94,96962.0,110.9745,111.2008,110.9057,111.0926,96962.0
2022-05-03 11:00:00,112.91,113.22,112.69,113.22,84573.0,111.0631,111.368,110.8467,111.368,84573.0
2022-05-03 11:05:00,113.24,113.82,113.19,113.81,122485.0,111.3877,111.9582,111.3385,111.9483,122485.0
2022-05-03 11:10:00,113.82,113.82,113.52,113.73,106322.0,111.9582,111.9582,111.6631,111.8696,106322.0
2022-05-03 11:15:00,113.74,113.88,113.34,113.63,89192.0,111.8795,112.0172,111.486,111.7713,89192.0
2022-05-03 11:20:00,113.63,113.79,113.58,113.75,71942.0,111.7713,111.9287,111.7221,111.8893,71942.0
2022-05-03 11:25:00,113.72,113.8,113.64,113.75,88264.0,111.8598,111.9385,111.7811,111.8893,88264.0
2022-05-03 11:30:00,113.75,114.16,113.74,114.08,72772.0,111.8893,112.2926,111.8795,112.2139,72772.0
2022-05-03 11:35:00,114.07,114.07,113.82,113.93,97563.0,112.2041,112.2041,111.9582,112.0664,97563.0
2022-05-03 11:40:00,113.96,114.3,113.94,114.18,111984.0,112.0959,112.4303,112.0762,112.3123,111984.0
2022-05-03 11:45:00,114.17,114.2,113.91,114.01,42256.0,112.3024,112.332,112.0467,112.1451,42256.0
2022-05-03 11:50:00,114.01,114.19,113.89,113.98,85193.0,112.1451,112.3221,112.027,112.1155,85193.0
2022-05-03 11:55:00,114.02,114.13,113.95,114.01,75419.0,112.1549,112.2631,112.086,112.1451,75419.0
2022-05-03 12:00:00,113.98,114.25,113.97,114.2,111096.0,112.1155,112.3811,112.1057,112.332,111096.0
2022-05-03 12:05:00,114.2,114.2,113.64,113.77,200984.0,112.332,112.332,111.7811,111.909,200984.0
2022-05-03 12:10:00,113.72,113.78,113.54,113.58,66068.0,111.8598,111.9188,111.6827,111.7221,66068.0
2022-05-03 12:15:00,113.59,113.64,113.44,113.6,119675.0,111.7319,111.7811,111.5844,111.7418,119675.0
2022-05-03 12:20:00,113.58,113.73,113.52,113.61,119461.0,111.7221,111.8696,111.6631,111.7516,119461.0
2022-05-03 12:25:00,113.63,113.65,113.32,113.35,73767.0,111.7713,111.7909,111.4663,111.4959,73767.0
2022-05-03 12:30:00,113.34,113.45,113.2,113.42,124559.0,111.486,111.5942,111.3483,111.5647,124559.0
2022-05-03 12:35:00,113.45,113.63,113.42,113.55,73256.0,111.5942,111.7713,111.5647,111.6926,73256.0
2022-05-03 12:40:00,113.54,113.62,113.46,113.55,51195.0,111.6827,111.7614,111.6041,111.6926,51195.0
2022-05-03 12:45:00,113.54,113.78,113.41,113.55,79647.0,111.6827,111.9188,111.5549,111.6926,79647.0
2022-05-03 12:50:00,113.55,113.6,113.4,113.43,55759.0,111.6926,111.7418,111.545,111.5745,55759.0
2022-05-03 12:55:00,113.41,113.59,113.33,113.55,73266.0,111.5549,111.7319,111.4762,111.6926,73266.0
2022-05-03 13:00:00,113.57,113.86,113.55,113.59,52546.0,111.7123,111.9975,111.6926,111.7319,52546.0
2022-05-03 13:05:00,113.58,113.8,113.54,113.77,29935.0,111.7221,111.9385,111.6827,111.909,29935.0
2022-05-03 13:10:00,113.77,113.96,113.63,113.94,56595.0,111.909,112.0959,111.7713,112.0762,56595.0
2022-05-03 13:15:00,113.96,114.05,113.89,113.91,69144.0,112.0959,112.1844,112.027,112.0467,69144.0
2022-05-03 13:20:00,113.92,114.05,113.69,113.78,83340.0,112.0565,112.1844,111.8303,111.9188,83340.0
2022-05-03 13:25:00,113.73,113.85,113.65,113.74,46792.0,111.8696,111.9877,111.7909,111.8795,46792.0
2022-05-03 13:30:00,113.75,113.83,113.69,113.72,55655.0,111.8893,111.968,111.8303,111.8598,55655.0
2022-05-03 13:35:00,113.72,113.94,113.66,113.91,41451.0,111.8598,112.0762,111.8008,112.0467,41451.0
2022-05-03 13:40:00,113.93,114.19,113.85,114.19,70033.0,112.0664,112.3221,111.9877,112.3221,70033.0
2022-05-03 13:45:00,114.19,114.23,114.04,114.17,80569.0,112.3221,112.3615,112.1746,112.3024,80569.0
2022-05-03 13:50:00,114.16,114.18,113.91,114.02,45243.0,112.2926,112.3123,112.0467,112.1549,45243.0
2022-05-03 13:55:00,113.99,114.03,113.82,113.91,60553.0,112.1254,112.1647,111.9582,112.0467,60553.0
2022-05-03 14:00:00,113.87,113.92,113.6,113.66,104005.0,112.0073,112.0565,111.7418,111.8008,104005.0
2022-05-03 14:05:00,113.64,113.67,113.52,113.64,88526.0,111.7811,111.8106,111.6631,111.7811,88526.0
2022-05-03 14:10:00,113.61,113.65,113.4,113.45,53113.0,111.7516,111.7909,111.545,111.5942,53113.0
2022-05-03 14:15:00,113.39,113.4,113.19,113.22,57733.0,111.5352,111.545,111.3385,111.368,57733.0
2022-05-03 14:20:00,113.25,113.3,113.15,113.21,41905.0,111.3975,111.4467,111.2991,111.3581,41905.0
2022-05-03 14:25:00,113.17,113.26,113.1,113.14,42314.0,111.3188,111.4073,111.2499,111.2893,42314.0
2022-05-03 14:30:00,113.14,113.39,113.09,113.37,53738.0,111.2893,111.5352,111.2401,111.5155,53738.0
2022-05-03 14:35:00,113.37,113.58,113.22,113.25,45887.0,111.5155,111.7221,111.368,111.3975,45887.0
2022-05-03 14:40:00,113.25,113.49,112.95,113.39,71874.0,111.3975,111.6336,111.1024,111.5352,71874.0
2022-05-03 14:45:00,113.4,113.51,113.07,113.37,43977.0,111.545,111.6532,111.2204,111.5155,43977.0
2022-05-03 14:50:00,113.37,113.67,113.32,113.51,57498.0,111.5155,111.8106,111.4663,111.6532,57498.0
2022-05-03 14:55:00,113.51,113.88,113.43,113.85,75523.0,111.6532,112.0172,111.5745,111.9877,75523.0
2022-05-03 15:00:00,113.88,113.91,113.7,113.73,46963.0,112.0172,112.0467,111.8401,111.8696,46963.0
2022-05-03 15:05:00,113.73,113.96,113.69,113.87,67945.0,111.8696,112.0959,111.8303,112.0073,67945.0
2022-05-03 15:10:00,113.91,113.99,113.85,113.93,81986.0,112.0467,112.1254,111.9877,112.0664,81986.0
2022-05-03 15:15:00,113.93,113.95,113.54,113.63,65634.0,112.0664,112.086,111.6827,111.7713,65634.0
2022-05-03 15:20:00,113.64,113.87,113.37,113.55,47949.0,111.7811,112.0073,111.5155,111.6926,47949.0
2022-05-03 15:25:00,113.54,113.65,113.4,113.58,79389.0,111.6827,111.7909,111.545,111.7221,79389.0
2022-05-03 15:30:00,113.57,113.81,113.55,113.78,103784.0,111.7123,111.9483,111.6926,111.9188,103784.0
2022-05-03 15:35:00,113.79,113.84,113.43,113.56,63189.0,111.9287,111.9778,111.5745,111.7024,63189.0
2022-05-03 15:40:00,113.55,113.55,113.25,113.4,96496.0,111.6926,111.6926,111.3975,111.545,96496.0
2022-05-03 15:45:00,113.41,113.67,113.26,113.43,112449.0,111.5549,111.8106,111.4073,111.5745,112449.0
2022-05-03 15:50:00,113.43,113.81,113.33,113.68,142453.0,111.5745,111.9483,111.4762,111.8205,142453.0
2022-05-03 15:55:00,113.68,113.75,113.47,113.54,271299.0,111.8205,111.8893,111.6139,111.6827,271299.0
2022-05-04 09:30:00,113.37,113.37,112.35,112.47,318698.0,111.5155,111.5155,110.5122,110.6302,318698.0
2022-05-04 09:35:00,112.54,113.12,112.33,112.93,155948.0,110.6991,111.2696,110.4925,111.0827,155948.0
2022-05-04 09:40:00,112.94,113.55,112.94,113.42,158235.0,111.0926,111.6926,111.0926,111.5647,158235.0
2022-05-04 09:45:00,113.42,114.19,113.18,114.17,127148.0,111.5647,112.3221,111.3286,112.3024,127148.0
2022-05-04 09:50:00,114.17,114.2,113.7,113.91,122778.0,112.3024,112.332,111.8401,112.0467,122778.0
2022-05-04 09:55:00,113.89,113.9,113.33,113.48,95576.0,112.027,112.0369,111.4762,111.6237,95576.0
2022-05-04 10:00:00,113.45,113.61,113.05,113.13,94155.0,111.5942,111.7516,111.2008,111.2795,94155.0
2022-05-04 10:05:00,113.12,113.16,112.78,112.99,83087.0,111.2696,111.309,110.9352,111.1417,83087.0
2022-05-04 10:10:00,112.97,113.06,112.65,112.65,112209.0,111.1221,111.2106,110.8073,110.8073,112209.0
2022-05-04 10:15:00,112.65,112.78,112.4,112.63,87583.0,110.8073,110.9352,110.5614,110.7876,87583.0
2022-05-04 10:20:00,112.6,112.81,112.52,112.66,46985.0,110.7581,110.9647,110.6794,110.8171,46985.0
2022-05-04 10:25:00,112.64,112.82,112.51,112.69,36914.0,110.7975,110.9745,110.6696,110.8467,36914.0
2022-05-04 10:30:00,112.69,112.73,112.31,112.37,81378.0,110.8467,110.886,110.4729,110.5319,81378.0
2022-05-04 10:35:00,112.4,112.67,112.4,112.65,46891.0,110.5614,110.827,110.5614,110.8073,46891.0
2022-05-04 10:40:00,112.66,112.81,112.61,112.78,60990.0,110.8171,110.9647,110.768,110.9352,60990.0
2022-05-04 10:45:00,112.81,113.03,112.68,112.93,64704.0,110.9647,111.1811,110.8368,111.0827,64704.0
2022-05-04 10:50:00,112.95,112.95,112.6,112.85,53179.0,111.1024,111.1024,110.7581,111.004,53179.0
2022-05-04 10:55:00,112.86,112.89,112.65,112.68,48590.0,111.0139,111.0434,110.8073,110.8368,48590.0
2022-05-04 11:00:00,112.69,112.73,112.5,112.58,37923.0,110.8467,110.886,110.6598,110.7385,37923.0
2022-05-04 11:05:00,112.58,112.95,112.57,112.93,46845.0,110.7385,111.1024,110.7286,111.0827,46845.0
2022-05-04 11:10:00,112.91,112.98,112.49,112.56,63830.0,111.0631,111.1319,110.6499,110.7188,63830.0
2022-05-04 11:15:00,112.56,112.7,112.53,112.68,60207.0,110.7188,110.8565,110.6893,110.8368,60207.0
2022-05-04 11:20:00,112.68,112.7,112.47,112.62,64825.0,110.8368,110.8565,110.6302,110.7778,64825.0
2022-05-04 11:25:00,112.61,112.62,112.39,112.49,47699.0,110.768,110.7778,110.5516,110.6499,47699.0
2022-05-04 11:30:00,112.48,112.5,112.23,112.27,77136.0,110.6401,110.6598,110.3942,110.4335,77136.0
2022-05-04 11:35:00,112.31,112.39,112.21,112.33,50145.0,110.4729,110.5516,110.3745,110.4925,50145.0
2022-05-04 11:40:00,112.33,112.46,112.27,112.33,57122.0,110.4925,110.6204,110.4335,110.4925,57122.0
2022-05-04 11:45:00,112.33,112.79,112.33,112.77,51844.0,110.4925,110.945,110.4925,110.9253,51844.0
2022-05-04 11:50:00,112.77,112.89,112.67,112.89,43595.0,110.9253,111.0434,110.827,111.0434,43595.0
2022-05-04 11:55:00,112.9,112.91,112.58,112.61,62274.0,111.0532,111.0631,110.7385,110.768,62274.0
2022-05-04 12:00:00,112.6,112.69,112.57,112.64,42072.0,110.7581,110.8467,110.7286,110.7975,42072.0
2022-05-04 12:05:00,112.63,112.74,112.56,112.71,32575.0,110.7876,110.8958,110.7188,110.8663,32575.0
2022-05-04 12:10:00,112.68,112.72,112.57,112.72,38609.0,110.8368,110.8762,110.7286,110.8762,38609.0
2022-05-04 12:15:00,112.7,112.76,112.49,112.73,85150.0,110.8565,110.9155,110.6499,110.886,85150.0
2022-05-04 12:20:00,112.74,113.12,112.74,112.98,70512.0,110.8958,111.2696,110.8958,111.1319,70512.0
2022-05-04 12:25:00,113.0,113.41,113.0,113.4,71849.0,111.1516,111.5549,111.1516,111.545,71849.0
2022-05-04 12:30:00,113.39,113.51,113.28,113.4,82776.0,111.5352,111.6532,111.427,111.545,82776.0
2022-05-04 12:35:00,113.4,113.41,113.16,113.34,50140.0,111.545,111.5549,111.309,111.486,50140.0
2022-05-04 12:40:00,113.35,113.38,113.03,113.13,48554.0,111.4959,111.5254,111.1811,111.2795,48554.0
2022-05-04 12:45:00,113.13,113.17,112.95,113.11,57544.0,111.2795,111.3188,111.1024,111.2598,57544.0
2022-05-04 12:50:00,113.11,113.32,113.05,113.32,44226.0,111.2598,111.4663,111.2008,111.4663,44226.0
2022-05-04 12:55:00,113.3,113.41,113.16,113.31,55739.0,111.4467,111.5549,111.309,111.4565,55739.0
2022-05-04 13:00:00,113.32,113.46,113.29,113.35,43031.0,111.4663,111.6041,111.4368,111.4959,43031.0
2022-05-04 13:05:00,113.35,113.36,113.14,113.19,45318.0,111.4959,111.5057,111.2893,111.3385,45318.0
2022-05-04 13:10:00,113.17,113.18,113.01,113.12,30929.0,111.3188,111.3286,111.1614,111.2696,30929.0
2022-05-04 13:15:00,113.12,113.19,113.03,113.05,45857.0,111.2696,111.3385,111.1811,111.2008,45857.0
2022-05-04 13:20:00,113.07,113.16,112.95,113.07,71554.0,111.2204,111.309,111.1024,111.2204,71554.0
2022-05-04 13:25:00,113.09,113.18,113.01,113.11,34079.0,111.2401,111.3286,111.1614,111.2598,34079.0
2022-05-04 13:30:00,113.09,113.21,112.99,113.18,34207.0,111.2401,111.3581,111.1417,111.3286,34207.0
2022-05-04 13:35:00,113.19,113.23,112.97,113.0,28534.0,111.3385,111.3778,111.1221,111.1516,28534.0
2022-05-04 13:40:00,113.0,113.14,112.97,113.12,32096.0,111.1516,111.2893,111.1221,111.2696,32096.0
2022-05-04 13:45:00,113.13,113.19,113.05,113.05,75555.0,111.2795,111.3385,111.2008,111.2008,75555.0
2022-05-04 13:50:00,113.04,113.25,113.0,113.17,71783.0,111.1909,111.3975,111.1516,111.3188,71783.0
2022-05-04 13:55:00,113.17,113.63,113.09,113.54,88041.0,111.3188,111.7713,111.2401,111.6827,88041.0
2022-05-04 14:00:00,113.5,113.95,113.19,113.61,196143.0,111.6434,112.086,111.3385,111.7516,196143.0
2022-05-04 14:05:00,113.7,113.78,112.75,113.01,124943.0,111.8401,111.9188,110.9057,111.1614,124943.0
2022-05-04 14:10:00,112.97,113.24,112.66,113.04,82852.0,111.1221,111.3877,110.8171,111.1909,82852.0
2022-05-04 14:15:00,112.97,113.12,112.67,112.79,38262.0,111.1221,111.2696,110.827,110.945,38262.0
2022-05-04 14:20:00,112.77,112.95,112.5,112.76,59598.0,110.9253,111.1024,110.6598,110.9155,59598.0
2022-05-04 14:25:00,112.75,113.48,112.67,113.25,61571.0,110.9057,111.6237,110.827,111.3975,61571.0
2022-05-04 14:30:00,113.29,113.42,111.96,111.99,187371.0,111.4368,111.5647,110.1286,110.1581,187371.0
2022-05-04 14:35:00,111.99,112.61,111.83,112.43,146290.0,110.1581,110.768,110.0007,110.5909,146290.0
2022-05-04 14:40:00,112.32,113.51,112.31,113.28,130170.0,110.4827,111.6532,110.4729,111.427,130170.0
2022-05-04 14:45:00,113.27,114.38,113.27,114.16,196917.0,111.4172,112.509,111.4172,112.2926,196917.0
2022-05-04 14:50:00,114.16,114.71,114.0,114.67,116317.0,112.2926,112.8336,112.1352,112.7943,116317.0
2022-05-04 14:55:00,114.68,114.86,114.5,114.69,132807.0,112.8041,112.9812,112.627,112.8139,132807.0
2022-05-04 15:00:00,114.73,114.98,114.59,114.77,134349.0,112.8533,113.0992,112.7156,112.8926,134349.0
2022-05-04 15:05:00,114.75,114.98,114.67,114.93,127438.0,112.873,113.0992,112.7943,113.05,127438.0
2022-05-04 15:10:00,114.97,115.2,114.9,115.2,112107.0,113.0894,113.3156,113.0205,113.3156,112107.0
2022-05-04 15:15:00,115.18,115.58,115.02,115.08,227552.0,113.2959,113.6894,113.1385,113.1976,227552.0
2022-05-04 15:20:00,115.06,115.36,115.03,115.25,108414.0,113.1779,113.473,113.1484,113.3648,108414.0
2022-05-04 15:25:00,115.25,115.7,115.2,115.68,87308.0,113.3648,113.8074,113.3156,113.7877,87308.0
2022-05-04 15:30:00,115.71,115.93,115.64,115.92,129637.0,113.8173,114.0337,113.7484,114.0238,129637.0
2022-05-04 15:35:00,115.91,115.92,115.69,115.82,112969.0,114.014,114.0238,113.7976,113.9255,112969.0
2022-05-04 15:40:00,115.84,115.96,115.6,115.84,129692.0,113.9451,114.0632,113.7091,113.9451,129692.0
2022-05-04 15:45:00,115.84,116.2,115.81,116.19,227034.0,113.9451,114.2992,113.9156,114.2894,227034.0
2022-05-04 15:50:00,116.24,116.44,116.18,116.25,240773.0,114.3386,114.5353,114.2796,114.3484,240773.0
2022-05-04 15:55:00,116.24,116.3,116.03,116.21,451189.0,114.3386,114.3976,114.132,114.3091,451189.0
2022-05-05 09:30:00,114.74,115.09,114.15,115.01,305631.0,112.8631,113.2074,112.2828,113.1287,305631.0
2022-05-05 09:35:00,115.04,115.27,114.23,114.83,171006.0,113.1582,113.3844,112.3615,112.9516,171006.0
2022-05-05 09:40:00,114.8,115.17,114.54,114.68,93732.0,112.9221,113.2861,112.6664,112.8041,93732.0
2022-05-05 09:45:00,114.71,114.82,114.28,114.69,92746.0,112.8336,112.9418,112.4106,112.8139,92746.0
2022-05-05 09:50:00,114.69,114.87,114.5,114.57,93530.0,112.8139,112.991,112.627,112.6959,93530.0
2022-05-05 09:55:00,114.56,114.63,114.31,114.45,90933.0,112.6861,112.7549,112.4402,112.5779,90933.0
2022-05-05 10:00:00,114.43,114.43,113.76,113.77,140531.0,112.5582,112.5582,111.8991,111.909,140531.0
2022-05-05 10:05:00,113.77,113.9,113.41,113.8,188918.0,111.909,112.0369,111.5549,111.9385,188918.0
2022-05-05 10:10:00,113.79,113.97,113.44,113.97,101392.0,111.9287,112.1057,111.5844,112.1057,101392.0
2022-05-05 10:15:00,113.96,113.97,113.54,113.6,61996.0,112.0959,112.1057,111.6827,111.7418,61996.0
2022-05-05 10:20:00,113.61,113.67,113.11,113.16,103513.0,111.7516,111.8106,111.2598,111.309,103513.0
2022-05-05 10:25:00,113.16,113.45,113.04,113.28,90708.0,111.309,111.5942,111.1909,111.427,90708.0
2022-05-05 10:30:00,113.26,113.43,113.16,113.36,69597.0,111.4073,111.5745,111.309,111.5057,69597.0
2022-05-05 10:35:00,113.35,113.39,112.99,113.03,159622.0,111.4959,111.5352,111.1417,111.1811,159622.0
2022-05-05 10:40:00,113.05,113.56,112.91,113.52,99509.0,111.2008,111.7024,111.0631,111.6631,99509.0
2022-05-05 10:45:00,113.52,113.67,113.02,113.03,129902.0,111.6631,111.8106,111.1713,111.1811,129902.0
2022-05-05 10:50:00,113.03,113.22,112.87,112.95,100725.0,111.1811,111.368,111.0237,111.1024,100725.0
2022-05-05 10:55:00,112.97,113.1,112.72,112.98,88540.0,111.1221,111.2499,110.8762,111.1319,88540.0
2022-05-05 11:00:00,112.99,113.08,112.7,112.73,123774.0,111.1417,111.2303,110.8565,110.886,123774.0
2022-05-05 11:05:00,112.72,112.88,112.4,112.57,102238.0,110.8762,111.0335,110.5614,110.7286,102238.0
2022-05-05 11:10:00,112.55,112.62,112.41,112.53,89801.0,110.7089,110.7778,110.5712,110.6893,89801.0
2022-05-05 11:15:00,112.52,112.93,112.28,112.75,91076.0,110.6794,111.0827,110.4434,110.9057,91076.0
2022-05-05 11:20:00,112.76,112.76,112.28,112.31,73209.0,110.9155,110.9155,110.4434,110.4729,73209.0
2022-05-05 11:25:00,112.32,112.47,112.2,112.44,70180.0,110.4827,110.6302,110.3647,110.6007,70180.0
2022-05-05 11:30:00,112.41,112.63,112.24,112.46,94090.0,110.5712,110.7876,110.404,110.6204,94090.0
2022-05-05 11:35:00,112.46,112.82,112.46,112.63,98914.0,110.6204,110.9745,110.6204,110.7876,98914.0
2022-05-05 11:40:00,112.63,112.77,112.51,112.55,66797.0,110.7876,110.9253,110.6696,110.7089,66797.0
2022-05-05 11:45:00,112.54,112.57,112.35,112.41,56228.0,110.6991,110.7286,110.5122,110.5712,56228.0
2022-05-05 11:50:00,112.41,112.42,111.74,111.75,126984.0,110.5712,110.5811,109.9122,109.922,126984.0
2022-05-05 11:55:00,111.73,112.08,111.7,111.95,89534.0,109.9024,110.2466,109.8728,110.1188,89534.0
2022-05-05 12:00:00,111.93,111.96,111.56,111.84,122094.0,110.0991,110.1286,109.7351,110.0106,122094.0
2022-05-05 12:05:00,111.84,112.16,111.84,112.06,76564.0,110.0106,110.3253,110.0106,110.227,76564.0
2022-05-05 12:10:00,112.04,112.37,111.95,112.1,85613.0,110.2073,110.5319,110.1188,110.2663,85613.0
2022-05-05 12:15:00,112.07,112.14,111.86,112.08,67050.0,110.2368,110.3056,110.0302,110.2466,67050.0
2022-05-05 12:20:00,112.1,112.27,111.9,111.97,84168.0,110.2663,110.4335,110.0696,110.1384,84168.0
2022-05-05 12:25:00,111.98,112.41,111.98,112.23,77569.0,110.1483,110.5712,110.1483,110.3942,77569.0
2022-05-05 12:30:00,112.21,112.5,112.18,112.29,134209.0,110.3745,110.6598,110.345,110.4532,134209.0
2022-05-05 12:35:00,112.24,112.32,112.05,112.3,143620.0,110.404,110.4827,110.2171,110.463,143620.0
2022-05-05 12:40:00,112.29,112.32,112.06,112.19,119911.0,110.4532,110.4827,110.227,110.3548,119911.0
2022-05-05 12:45:00,112.18,112.35,112.14,112.23,73378.0,110.345,110.5122,110.3056,110.3942,73378.0
2022-05-05 12:50:00,112.25,112.57,112.2,112.55,74766.0,110.4138,110.7286,110.3647,110.7089,74766.0
2022-05-05 12:55:00,112.58,112.74,112.52,112.74,117816.0,110.7385,110.8958,110.6794,110.8958,117816.0
2022-05-05 13:00:00,112.75,113.16,112.75,112.97,86677.0,110.9057,111.309,110.9057,111.1221,86677.0
2022-05-05 13:05:00,112.96,113.4,112.95,113.3,110337.0,111.1122,111.545,111.1024,111.4467,110337.0
2022-05-05 13:10:00,113.29,113.32,113.01,113.06,63338.0,111.4368,111.4663,111.1614,111.2106,63338.0
2022-05-05 13:15:00,113.07,113.29,112.82,113.09,108772.0,111.2204,111.4368,110.9745,111.2401,108772.0
2022-05-05 13:20:00,113.08,113.24,112.94,113.08,90414.0,111.2303,111.3877,111.0926,111.2303,90414.0
2022-05-05 13:25:00,113.1,113.1,112.84,112.98,104247.0,111.2499,111.2499,110.9942,111.1319,104247.0
2022-05-05 13:30:00,112.97,112.97,112.68,112.87,110594.0,111.1221,111.1221,110.8368,111.0237,110594.0
2022-05-05 13:35:00,112.89,113.29,112.88,112.96,104276.0,111.0434,111.4368,111.0335,111.1122,104276.0
2022-05-05 13:40:00,112.96,113.35,112.88,112.97,88600.0,111.1122,111.4959,111.0335,111.1221,88600.0
2022-05-05 13:45:00,112.97,113.07,112.8,112.83,101829.0,111.1221,111.2204,110.9549,110.9844,101829.0
2022-05-05 13:50:00,112.83,112.84,112.54,112.65,71287.0,110.9844,110.9942,110.6991,110.8073,71287.0
2022-05-05 13:55:00,112.67,112.69,112.46,112.58,46861.0,110.827,110.8467,110.6204,110.7385,46861.0
2022-05-05 14:00:00,112.57,112.66,112.42,112.54,70028.0,110.7286,110.8171,110.5811,110.6991,70028.0
2022-05-05 14:05:00,112.55,112.73,112.44,112.56,89436.0,110.7089,110.886,110.6007,110.7188,89436.0
2022-05-05 14:10:00,112.58,112.66,112.44,112.61,92043.0,110.7385,110.8171,110.6007,110.768,92043.0
2022-05-05 14:15:00,112.58,113.12,112.58,113.07,80921.0,110.7385,111.2696,110.7385,111.2204,80921.0
2022-05-05 14:20:00,113.11,113.14,112.49,112.54,72933.0,111.2598,111.2893,110.6499,110.6991,72933.0
2022-05-05 14:25:00,112.51,112.56,112.22,112.22,54951.0,110.6696,110.7188,110.3843,110.3843,54951.0
2022-05-05 14:30:00,112.23,112.33,112.04,112.04,96773.0,110.3942,110.4925,110.2073,110.2073,96773.0
2022-05-05 14:35:00,112.04,112.27,111.97,112.26,80691.0,110.2073,110.4335,110.1384,110.4237,80691.0
2022-05-05 14:40:00,112.23,112.32,112.13,112.25,37180.0,110.3942,110.4827,110.2958,110.4138,37180.0
2022-05-05 14:45:00,112.28,112.5,112.22,112.33,57454.0,110.4434,110.6598,110.3843,110.4925,57454.0
2022-05-05 14:50:00,112.34,112.73,112.32,112.49,97343.0,110.5024,110.886,110.4827,110.6499,97343.0
2022-05-05 14:55:00,112.45,112.47,112.34,112.41,55490.0,110.6106,110.6302,110.5024,110.5712,55490.0
2022-05-05 15:00:00,112.41,112.5,112.01,112.08,80247.0,110.5712,110.6598,110.1778,110.2466,80247.0
2022-05-05 15:05:00,112.08,112.33,112.0,112.22,95318.0,110.2466,110.4925,110.1679,110.3843,95318.0
2022-05-05 15:10:00,112.21,112.25,111.86,111.87,125981.0,110.3745,110.4138,110.0302,110.0401,125981.0
2022-05-05 15:15:00,111.88,112.0,111.82,111.96,115066.0,110.0499,110.1679,109.9909,110.1286,115066.0
2022-05-05 15:20:00,111.96,111.99,111.83,111.84,85488.0,110.1286,110.1581,110.0007,110.0106,85488.0
2022-05-05 15:25:00,111.83,112.07,111.58,111.65,115341.0,110.0007,110.2368,109.7548,109.8237,115341.0
2022-05-05 15:30:00,111.65,111.78,111.48,111.74,200537.0,109.8237,109.9515,109.6564,109.9122,200537.0
2022-05-05 15:35:00,111.75,112.05,111.71,111.97,182995.0,109.922,110.2171,109.8827,110.1384,182995.0
2022-05-05 15:40:00,111.98,112.19,111.95,111.97,145949.0,110.1483,110.3548,110.1188,110.1384,145949.0
2022-05-05 15:45:00,111.98,112.21,111.54,111.63,251439.0,110.1483,110.3745,109.7155,109.804,251439.0
2022-05-05 15:50:00,111.67,112.63,111.67,112.3,234754.0,109.8433,110.7876,109.8433,110.463,234754.0
2022-05-05 15:55:00,112.31,112.77,112.19,112.7,475285.0,110.4729,110.9253,110.3548,110.8565,475285.0
2022-05-06 09:30:00,111.77,112.09,110.7,110.76,330493.0,109.9417,110.2565,108.8892,108.9482,330493.0
2022-05-06 09:35:00,110.77,110.77,109.87,110.01,277762.0,108.9581,108.9581,108.0728,108.2105,277762.0
2022-05-06 09:40:00,109.99,110.19,109.42,109.48,264412.0,108.1908,108.3875,107.6301,107.6892,264412.0
2022-05-06 09:45:00,109.57,109.64,109.21,109.33,190986.0,107.7777,107.8465,107.4236,107.5416,190986.0
2022-05-06 09:50:00,109.32,109.41,108.83,108.89,172970.0,107.5318,107.6203,107.0498,107.1088,172970.0
2022-05-06 09:55:00,108.9,109.02,108.62,108.74,153465.0,107.1186,107.2367,106.8432,106.9613,153465.0
2022-05-06 10:00:00,108.71,108.98,108.3,108.86,222045.0,106.9318,107.1973,106.5285,107.0793,222045.0
2022-05-06 10:05:00,108.82,109.63,108.82,108.93,135365.0,107.04,107.8367,107.04,107.1482,135365.0
2022-05-06 10:10:00,108.87,109.29,108.66,109.11,128297.0,107.0891,107.5023,106.8826,107.3252,128297.0
2022-05-06 10:15:00,109.12,110.37,109.07,110.02,185744.0,107.335,108.5646,107.2859,108.2203,185744.0
2022-05-06 10:20:00,109.98,110.47,109.87,110.1,146353.0,108.181,108.663,108.0728,108.299,146353.0
2022-05-06 10:25:00,110.14,110.65,109.94,109.94,172754.0,108.3384,108.84,108.1416,108.1416,172754.0
2022-05-06 10:30:00,109.97,110.41,109.58,109.58,156606.0,108.1711,108.6039,107.7875,107.7875,156606.0
2022-05-06 10:35:00,109.6,109.83,109.33,109.83,107262.0,107.8072,108.0334,107.5416,108.0334,107262.0
2022-05-06 10:40:00,109.86,110.16,109.72,109.79,74663.0,108.0629,108.358,107.9252,107.9941,74663.0
2022-05-06 10:45:00,109.76,110.73,109.7,110.7,111944.0,107.9646,108.9187,107.9056,108.8892,111944.0
2022-05-06 10:50:00,110.74,111.04,110.59,111.03,76961.0,108.9285,109.2236,108.781,109.2138,76961.0
2022-05-06 10:55:00,111.03,111.25,110.84,111.08,93628.0,109.2138,109.4302,109.0269,109.263,93628.0
2022-05-06 11:00:00,111.07,111.23,110.73,110.73,105055.0,109.2532,109.4105,108.9187,108.9187,105055.0
2022-05-06 11:05:00,110.75,110.93,110.55,110.86,57439.0,108.9384,109.1154,108.7417,109.0466,57439.0
2022-05-06 11:10:00,110.81,111.32,110.49,111.32,69701.0,108.9974,109.4991,108.6826,109.4991,69701.0
2022-05-06 11:15:00,111.32,111.52,111.22,111.31,126476.0,109.4991,109.6958,109.4007,109.4892,126476.0
2022-05-06 11:20:00,111.31,111.72,111.14,111.6,92853.0,109.4892,109.8925,109.322,109.7745,92853.0
2022-05-06 11:25:00,111.61,111.63,111.26,111.57,127226.0,109.7843,109.804,109.44,109.745,127226.0
2022-05-06 11:30:00,111.58,111.61,110.95,110.99,134222.0,109.7548,109.7843,109.1351,109.1745,134222.0
2022-05-06 11:35:00,110.98,111.11,110.6,110.64,118177.0,109.1646,109.2925,108.7908,108.8302,118177.0
2022-05-06 11:40:00,110.66,110.77,110.49,110.54,58960.0,108.8499,108.9581,108.6826,108.7318,58960.0
2022-05-06 11:45:00,110.5,110.56,110.32,110.48,95191.0,108.6925,108.7515,108.5154,108.6728,95191.0
2022-05-06 11:50:00,110.46,111.12,110.44,110.44,83614.0,108.6531,109.3023,108.6335,108.6335,83614.0
2022-05-06 11:55:00,110.53,110.7,110.31,110.38,60692.0,108.722,108.8892,108.5056,108.5744,60692.0
2022-05-06 12:00:00,110.39,110.96,110.34,110.92,49395.0,108.5843,109.145,108.5351,109.1056,49395.0
2022-05-06 12:05:00,110.93,111.37,110.78,110.82,53318.0,109.1154,109.5482,108.9679,109.0072,53318.0
2022-05-06 12:10:00,110.83,110.85,110.24,110.3,60750.0,109.0171,109.0367,108.4367,108.4957,60750.0
2022-05-06 12:15:00,110.31,110.68,110.14,110.18,109888.0,108.5056,108.8695,108.3384,108.3777,109888.0
2022-05-06 12:20:00,110.18,111.03,110.17,110.82,66492.0,108.3777,109.2138,108.3679,109.0072,66492.0
2022-05-06 12:25:00,110.86,111.11,110.67,110.91,49739.0,109.0466,109.2925,108.8597,109.0958,49739.0
2022-05-06 12:30:00,110.91,111.02,110.61,110.98,48490.0,109.0958,109.204,108.8007,109.1646,48490.0
2022-05-06 12:35:00,111.03,111.13,110.54,110.89,48829.0,109.2138,109.3122,108.7318,109.0761,48829.0
2022-05-06 12:40:00,110.91,111.02,110.76,110.94,59749.0,109.0958,109.204,108.9482,109.1253,59749.0
2022-05-06 12:45:00,110.96,111.14,110.9,110.95,57495.0,109.145,109.322,109.0859,109.1351,57495.0
2022-05-06 12:50:00,110.98,111.34,110.66,111.11,71709.0,109.1646,109.5187,108.8499,109.2925,71709.0
2022-05-06 12:55:00,111.11,111.49,111.01,111.43,89395.0,109.2925,109.6663,109.1941,109.6073,89395.0
2022-05-06 13:00:00,111.44,111.46,111.19,111.42,47585.0,109.6171,109.6368,109.3712,109.5974,47585.0
2022-05-06 13:05:00,111.43,111.43,110.96,111.09,54209.0,109.6073,109.6073,109.145,109.2728,54209.0
2022-05-06 13:10:00,111.08,111.24,110.96,110.98,47453.0,109.263,109.4204,109.145,109.1646,47453.0
2022-05-06 13:15:00,110.97,111.01,110.51,110.56,62297.0,109.1548,109.1941,108.7023,108.7515,62297.0
2022-05-06 13:20:00,110.51,110.9,110.49,110.66,41050.0,108.7023,109.0859,108.6826,108.8499,41050.0
2022-05-06 13:25:00,110.65,110.88,110.44,110.67,46196.0,108.84,109.0663,108.6335,108.8597,46196.0
2022-05-06 13:30:00,110.65,110.88,110.6,110.83,43651.0,108.84,109.0663,108.7908,109.0171,43651.0
2022-05-06 13:35:00,110.81,110.98,110.25,110.41,83784.0,108.9974,109.1646,108.4466,108.6039,83784.0
2022-05-06 13:40:00,110.41,110.65,110.14,110.38,71737.0,108.6039,108.84,108.3384,108.5744,71737.0
2022-05-06 13:45:00,110.36,110.52,110.15,110.27,63698.0,108.5548,108.7121,108.3482,108.4662,63698.0
2022-05-06 13:50:00,110.3,110.33,109.91,110.01,103909.0,108.4957,108.5253,108.1121,108.2105,103909.0
2022-05-06 13:55:00,109.99,110.05,109.77,109.95,122350.0,108.1908,108.2498,107.9744,108.1515,122350.0
2022-05-06 14:00:00,109.94,110.17,109.82,109.87,119056.0,108.1416,108.3679,108.0236,108.0728,119056.0
2022-05-06 14:05:00,109.84,109.84,109.52,109.53,78945.0,108.0433,108.0433,107.7285,107.7383,78945.0
2022-05-06 14:10:00,109.55,109.92,109.53,109.76,70758.0,107.758,108.122,107.7383,107.9646,70758.0
2022-05-06 14:15:00,109.78,110.09,109.71,109.71,65583.0,107.9843,108.2892,107.9154,107.9154,65583.0
2022-05-06 14:20:00,109.69,109.91,109.66,109.79,38359.0,107.8957,108.1121,107.8662,107.9941,38359.0
2022-05-06 14:25:00,109.76,109.83,109.55,109.73,60109.0,107.9646,108.0334,107.758,107.9351,60109.0
2022-05-06 14:30:00,109.71,109.84,109.54,109.72,36021.0,107.9154,108.0433,107.7482,107.9252,36021.0
2022-05-06 14:35:00,109.73,109.81,109.58,109.7,40046.0,107.9351,108.0138,107.7875,107.9056,40046.0
2022-05-06 14:40:00,109.68,109.84,109.64,109.66,58248.0,107.8859,108.0433,107.8465,107.8662,58248.0
2022-05-06 14:45:00,109.65,110.09,109.6,110.04,71879.0,107.8564,108.2892,107.8072,108.24,71879.0
2022-05-06 14:50:00,110.02,110.34,110.0,110.27,70355.0,108.2203,108.5351,108.2007,108.4662,70355.0
2022-05-06 14:55:00,110.3,110.41,109.99,110.0,64763.0,108.4957,108.6039,108.1908,108.2007,64763.0
2022-05-06 15:00:00,110.03,110.11,109.78,109.96,66182.0,108.2302,108.3089,107.9843,108.1613,66182.0
2022-05-06 15:05:00,109.91,110.02,109.66,109.89,108652.0,108.1121,108.2203,107.8662,108.0925,108652.0
2022-05-06 15:10:00,109.9,110.04,109.73,109.74,98141.0,108.1023,108.24,107.9351,107.9449,98141.0
2022-05-06 15:15:00,109.75,109.85,109.59,109.83,80571.0,107.9547,108.0531,107.7974,108.0334,80571.0
2022-05-06 15:20:00,109.83,109.84,109.47,109.5,88967.0,108.0334,108.0433,107.6793,107.7088,88967.0
2022-05-06 15:25:00,109.49,109.91,109.43,109.82,96627.0,107.699,108.1121,107.64,108.0236,96627.0
2022-05-06 15:30:00,109.83,110.17,109.81,110.09,97746.0,108.0334,108.3679,108.0138,108.2892,97746.0
2022-05-06 15:35:00,110.07,110.7,110.03,110.65,145304.0,108.2695,108.8892,108.2302,108.84,145304.0
2022-05-06 15:40:00,110.67,110.72,110.25,110.31,148152.0,108.8597,108.9089,108.4466,108.5056,148152.0
2022-05-06 15:45:00,110.3,110.75,110.18,110.6,140925.0,108.4957,108.9384,108.3777,108.7908,140925.0
2022-05-06 15:50:00,110.63,110.85,110.31,110.31,225559.0,108.8203,109.0367,108.5056,108.5056,225559.0
2022-05-06 15:55:00,110.33,110.42,110.23,110.32,435356.0,108.5253,108.6138,108.4269,108.5154,435356.0
2022-05-09 09:30:00,108.11,109.25,108.04,109.25,561925.0,106.3416,107.4629,106.2727,107.4629,561925.0
2022-05-09 09:35:00,109.23,110.74,109.18,109.97,578288.0,107.4432,108.9285,107.3941,108.1711,578288.0
2022-05-09 09:40:00,109.95,110.56,109.73,109.94,309350.0,108.1515,108.7515,107.9351,108.1416,309350.0
2022-05-09 09:45:00,109.91,109.91,109.11,109.24,280176.0,108.1121,108.1121,107.3252,107.4531,280176.0
2022-05-09 09:50:00,109.25,109.93,109.14,109.83,275387.0,107.4629,108.1318,107.3547,108.0334,275387.0
2022-05-09 09:55:00,109.78,109.87,109.11,109.19,176564.0,107.9843,108.0728,107.3252,107.4039,176564.0
2022-05-09 10:00:00,109.2,109.41,108.72,108.76,264697.0,107.4137,107.6203,106.9416,106.9809,264697.0
2022-05-09 10:05:00,108.77,108.87,108.17,108.19,314597.0,106.9908,107.0891,106.4006,106.4203,314597.0
2022-05-09 10:10:00,108.21,108.95,108.2,108.81,161355.0,106.4399,107.1678,106.4301,107.0301,161355.0
2022-05-09 10:15:00,108.78,108.91,108.38,108.5,114641.0,107.0006,107.1285,106.6072,106.7252,114641.0
2022-05-09 10:20:00,108.51,108.69,108.21,108.21,80661.0,106.735,106.9121,106.4399,106.4399,80661.0
2022-05-09 10:25:00,108.2,108.29,107.92,108.05,212884.0,106.4301,106.5186,106.1547,106.2826,212884.0
2022-05-09 10:30:00,108.02,108.11,107.64,107.79,184860.0,106.253,106.3416,105.8793,106.0268,184860.0
2022-05-09 10:35:00,107.8,107.9,107.45,107.51,151864.0,106.0366,106.135,105.6924,105.7514,151864.0
2022-05-09 10:40:00,107.49,107.94,107.48,107.84,142332.0,105.7317,106.1744,105.7219,106.076,142332.0
2022-05-09 10:45:00,107.85,108.02,107.72,107.83,122202.0,106.0858,106.253,105.9579,106.0661,122202.0
2022-05-09 10:50:00,107.81,107.92,107.51,107.58,81954.0,106.0465,106.1547,105.7514,105.8202,81954.0
2022-05-09 10:55:00,107.56,107.83,107.49,107.56,112736.0,105.8006,106.0661,105.7317,105.8006,112736.0
2022-05-09 11:00:00,107.56,107.8,107.51,107.61,145542.0,105.8006,106.0366,105.7514,105.8497,145542.0
2022-05-09 11:05:00,107.59,107.6,107.28,107.32,206092.0,105.8301,105.8399,105.5251,105.5645,206092.0
2022-05-09 11:10:00,107.33,107.69,107.12,107.16,234805.0,105.5743,105.9284,105.3678,105.4071,234805.0
2022-05-09 11:15:00,107.15,107.64,107.13,107.49,148620.0,105.3973,105.8793,105.3776,105.7317,148620.0
2022-05-09 11:20:00,107.47,107.49,107.29,107.4,96776.0,105.712,105.7317,105.535,105.6432,96776.0
2022-05-09 11:25:00,107.34,107.48,107.15,107.28,90361.0,105.5842,105.7219,105.3973,105.5251,90361.0
2022-05-09 11:30:00,107.25,107.56,107.1,107.55,106038.0,105.4956,105.8006,105.3481,105.7907,106038.0
2022-05-09 11:35:00,107.55,108.07,107.54,108.07,134124.0,105.7907,106.3022,105.7809,106.3022,134124.0
2022-05-09 11:40:00,108.05,108.3,107.83,107.94,147495.0,106.2826,106.5285,106.0661,106.1744,147495.0
2022-05-09 11:45:00,107.92,108.07,107.78,107.86,109218.0,106.1547,106.3022,106.017,106.0957,109218.0
2022-05-09 11:50:00,107.86,108.13,107.8,108.08,141213.0,106.0957,106.3612,106.0366,106.3121,141213.0
2022-05-09 11:55:00,108.08,108.46,108.02,108.21,182357.0,106.3121,106.6858,106.253,106.4399,182357.0
2022-05-09 12:00:00,108.22,108.22,107.73,107.81,135714.0,106.4498,106.4498,105.9678,106.0465,135714.0
2022-05-09 12:05:00,107.81,108.63,107.77,108.43,167983.0,106.0465,106.8531,106.0071,106.6563,167983.0
2022-05-09 12:10:00,108.46,108.98,108.45,108.78,176969.0,106.6858,107.1973,106.676,107.0006,176969.0
2022-05-09 12:15:00,108.76,109.05,108.71,108.93,194434.0,106.9809,107.2662,106.9318,107.1482,194434.0
2022-05-09 12:20:00,108.93,109.0,108.72,108.96,127614.0,107.1482,107.217,106.9416,107.1777,127614.0
2022-05-09 12:25:00,108.97,109.02,108.49,108.64,92352.0,107.1875,107.2367,106.7154,106.8629,92352.0
2022-05-09 12:30:00,108.62,108.81,108.43,108.67,100882.0,106.8432,107.0301,106.6563,106.8924,100882.0
2022-05-09 12:35:00,108.64,108.66,108.22,108.25,79164.0,106.8629,106.8826,106.4498,106.4793,79164.0
2022-05-09 12:40:00,108.25,108.34,108.09,108.12,68323.0,106.4793,106.5678,106.3219,106.3514,68323.0
2022-05-09 12:45:00,108.12,108.12,107.7,108.09,203753.0,106.3514,106.3514,105.9383,106.3219,203753.0
2022-05-09 12:50:00,108.08,108.23,108.01,108.05,179521.0,106.3121,106.4596,106.2432,106.2826,179521.0
2022-05-09 12:55:00,108.06,108.23,108.02,108.04,85107.0,106.2924,106.4596,106.253,106.2727,85107.0
2022-05-09 13:00:00,108.05,108.2,107.97,108.03,55476.0,106.2826,106.4301,106.2039,106.2629,55476.0
2022-05-09 13:05:00,108.03,108.17,108.02,108.09,42879.0,106.2629,106.4006,106.253,106.3219,42879.0
2022-05-09 13:10:00,108.07,108.19,108.01,108.07,42878.0,106.3022,106.4203,106.2432,106.3022,42878.0
2022-05-09 13:15:00,108.06,108.39,108.04,108.35,83425.0,106.2924,106.617,106.2727,106.5776,83425.0
2022-05-09 13:20:00,108.32,108.32,108.07,108.16,53515.0,106.5481,106.5481,106.3022,106.3908,53515.0
2022-05-09 13:25:00,108.14,108.33,108.01,108.3,97892.0,106.3711,106.558,106.2432,106.5285,97892.0
2022-05-09 13:30:00,108.28,108.43,108.01,108.05,141239.0,106.5088,106.6563,106.2432,106.2826,141239.0
2022-05-09 13:35:00,108.06,108.12,107.92,108.06,88383.0,106.2924,106.3514,106.1547,106.2924,88383.0
2022-05-09 13:40:00,108.05,108.49,108.01,108.41,119882.0,106.2826,106.7154,106.2432,106.6367,119882.0
2022-05-09 13:45:00,108.43,108.48,108.16,108.18,55944.0,106.6563,106.7055,106.3908,106.4104,55944.0
2022-05-09 13:50:00,108.16,108.24,107.84,107.99,109187.0,106.3908,106.4694,106.076,106.2235,109187.0
2022-05-09 13:55:00,107.96,108.25,107.94,108.12,90809.0,106.194,106.4793,106.1744,106.3514,90809.0
2022-05-09 14:00:00,108.1,108.3,108.01,108.05,81340.0,106.3317,106.5285,106.2432,106.2826,81340.0
2022-05-09 14:05:00,108.04,108.13,107.83,107.99,65174.0,106.2727,106.3612,106.0661,106.2235,65174.0
2022-05-09 14:10:00,107.96,108.18,107.88,107.97,69692.0,106.194,106.4104,106.1153,106.2039,69692.0
2022-05-09 14:15:00,107.96,108.31,107.95,108.29,82539.0,106.194,106.5383,106.1842,106.5186,82539.0
2022-05-09 14:20:00,108.29,108.31,107.81,107.86,84895.0,106.5186,106.5383,106.0465,106.0957,84895.0
2022-05-09 14:25:00,107.83,107.93,107.65,107.8,122648.0,106.0661,106.1645,105.8891,106.0366,122648.0
2022-05-09 14:30:00,107.79,107.8,107.5,107.64,98605.0,106.0268,106.0366,105.7415,105.8793,98605.0
2022-05-09 14:35:00,107.65,107.74,107.42,107.51,158695.0,105.8891,105.9776,105.6629,105.7514,158695.0
2022-05-09 14:40:00,107.48,107.57,107.41,107.44,91682.0,105.7219,105.8104,105.653,105.6825,91682.0
2022-05-09 14:45:00,107.45,107.78,107.37,107.41,84714.0,105.6924,106.017,105.6137,105.653,84714.0
2022-05-09 14:50:00,107.41,107.66,107.23,107.58,92125.0,105.653,105.8989,105.476,105.8202,92125.0
2022-05-09 14:55:00,107.61,107.91,107.61,107.8,82189.0,105.8497,106.1448,105.8497,106.0366,82189.0
2022-05-09 15:00:00,107.82,108.17,107.68,107.82,109273.0,106.0563,106.4006,105.9186,106.0563,109273.0
2022-05-09 15:05:00,107.84,108.13,107.78,107.84,95813.0,106.076,106.3612,106.017,106.076,95813.0
2022-05-09 15:10:00,107.83,108.15,107.83,108.1,100947.0,106.0661,106.3809,106.0661,106.3317,100947.0
2022-05-09 15:15:00,108.08,108.15,107.82,107.96,120788.0,106.3121,106.3809,106.0563,106.194,120788.0
2022-05-09 15:20:00,107.96,107.96,107.62,107.65,98555.0,106.194,106.194,105.8596,105.8891,98555.0
2022-05-09 15:25:00,107.65,107.75,107.42,107.49,110710.0,105.8891,105.9875,105.6629,105.7317,110710.0
2022-05-09 15:30:00,107.49,107.56,107.22,107.31,153103.0,105.7317,105.8006,105.4661,105.5547,153103.0
2022-05-09 15:35:00,107.32,107.43,107.18,107.38,219464.0,105.5645,105.6727,105.4268,105.6235,219464.0
2022-05-09 15:40:00,107.37,107.39,107.09,107.12,210757.0,105.6137,105.6333,105.3383,105.3678,210757.0
2022-05-09 15:45:00,107.13,107.21,106.69,106.78,384546.0,105.3776,105.4563,104.9448,105.0333,384546.0
2022-05-09 15:50:00,106.77,106.82,106.48,106.68,482580.0,105.0235,105.0727,104.7382,104.935,482580.0
2022-05-09 15:55:00,106.68,107.08,106.66,107.01,798389.0,104.935,105.3284,104.9153,105.2596,798389.0
2022-05-10 09:30:00,109.84,110.7,109.76,110.38,652167.0,108.0433,108.8892,107.9646,108.5744,652167.0
2022-05-10 09:35:00,110.39,110.56,109.36,109.37,304614.0,108.5843,108.7515,107.5711,107.581,304614.0
2022-05-10 09:40:00,109.41,109.54,107.93,108.05,289462.0,107.6203,107.7482,106.1645,106.2826,289462.0
2022-05-10 09:45:00,108.06,108.07,107.64,108.02,226853.0,106.2924,106.3022,105.8793,106.253,226853.0
2022-05-10 09:50:00,108.0,108.48,108.0,108.42,183902.0,106.2334,106.7055,106.2334,106.6465,183902.0
2022-05-10 09:55:00,108.42,108.78,108.2,108.66,206397.0,106.6465,107.0006,106.4301,106.8826,206397.0
2022-05-10 10:00:00,108.66,108.99,108.16,108.7,205032.0,106.8826,107.2072,106.3908,106.9219,205032.0
2022-05-10 10:05:00,108.7,109.29,108.68,109.07,237283.0,106.9219,107.5023,106.9022,107.2859,237283.0
2022-05-10 10:10:00,109.1,109.28,108.77,108.99,161442.0,107.3154,107.4924,106.9908,107.2072,161442.0
2022-05-10 10:15:00,109.0,109.25,108.64,108.75,203480.0,107.217,107.4629,106.8629,106.9711,203480.0
2022-05-10 10:20:00,108.75,109.15,108.65,109.04,132282.0,106.9711,107.3646,106.8727,107.2564,132282.0
2022-05-10 10:25:00,109.02,109.09,108.56,108.9,91097.0,107.2367,107.3055,106.7842,107.1186,91097.0
2022-05-10 10:30:00,108.91,108.91,108.41,108.53,77029.0,107.1285,107.1285,106.6367,106.7547,77029.0
2022-05-10 10:35:00,108.56,108.6,108.08,108.11,107063.0,106.7842,106.8236,106.3121,106.3416,107063.0
2022-05-10 10:40:00,108.12,108.12,107.65,107.92,147326.0,106.3514,106.3514,105.8891,106.1547,147326.0
2022-05-10 10:45:00,107.92,107.94,107.26,107.34,105931.0,106.1547,106.1744,105.5055,105.5842,105931.0
2022-05-10 10:50:00,107.3,107.68,107.16,107.52,80590.0,105.5448,105.9186,105.4071,105.7612,80590.0
2022-05-10 10:55:00,107.47,107.49,107.16,107.23,77837.0,105.712,105.7317,105.4071,105.476,77837.0
2022-05-10 11:00:00,107.22,107.33,106.79,106.92,92399.0,105.4661,105.5743,105.0432,105.171,92399.0
2022-05-10 11:05:00,106.94,106.94,106.57,106.6,100935.0,105.1907,105.1907,104.8268,104.8563,100935.0
2022-05-10 11:10:00,106.58,106.84,106.44,106.6,73357.0,104.8366,105.0923,104.6989,104.8563,73357.0
2022-05-10 11:15:00,106.59,107.08,106.44,107.06,123433.0,104.8464,105.3284,104.6989,105.3087,123433.0
2022-05-10 11:20:00,107.07,107.12,106.65,106.7,64516.0,105.3186,105.3678,104.9055,104.9546,64516.0
2022-05-10 11:25:00,106.72,106.9,106.43,106.9,120934.0,104.9743,105.1514,104.6891,105.1514,120934.0
2022-05-10 11:30:00,106.87,107.18,106.61,106.89,80593.0,105.1219,105.4268,104.8661,105.1415,80593.0
2022-05-10 11:35:00,106.93,107.47,106.91,107.44,111189.0,105.1809,105.712,105.1612,105.6825,111189.0
2022-05-10 11:40:00,107.46,107.6,107.0,107.22,92730.0,105.7022,105.8399,105.2497,105.4661,92730.0
2022-05-10 11:45:00,107.23,107.32,106.97,107.07,96236.0,105.476,105.5645,105.2202,105.3186,96236.0
2022-05-10 11:50:00,107.05,107.22,106.91,107.16,57264.0,105.2989,105.4661,105.1612,105.4071,57264.0
2022-05-10 11:55:00,107.17,107.29,106.77,107.2,73048.0,105.4169,105.535,105.0235,105.4465,73048.0
2022-05-10 12:00:00,107.21,107.52,107.08,107.48,161095.0,105.4563,105.7612,105.3284,105.7219,161095.0
2022-05-10 12:05:00,107.49,107.52,106.91,106.97,176472.0,105.7317,105.7612,105.1612,105.2202,176472.0
2022-05-10 12:10:00,106.97,107.33,106.79,107.0,46154.0,105.2202,105.5743,105.0432,105.2497,46154.0
2022-05-10 12:15:00,107.0,107.29,106.78,106.88,97384.0,105.2497,105.535,105.0333,105.1317,97384.0
2022-05-10 12:20:00,106.85,106.89,106.66,106.7,66632.0,105.1022,105.1415,104.9153,104.9546,66632.0
2022-05-10 12:25:00,106.69,106.84,106.6,106.66,54236.0,104.9448,105.0923,104.8563,104.9153,54236.0
2022-05-10 12:30:00,106.68,106.83,106.16,106.31,89313.0,104.935,105.0825,104.4235,104.571,89313.0
2022-05-10 12:35:00,106.28,106.56,106.28,106.41,46770.0,104.5415,104.8169,104.5415,104.6694,46770.0
2022-05-10 12:40:00,106.35,106.75,106.33,106.68,73804.0,104.6104,105.0038,104.5907,104.935,73804.0
2022-05-10 12:45:00,106.7,107.02,106.6,106.79,128553.0,104.9546,105.2694,104.8563,105.0432,128553.0
2022-05-10 12:50:00,106.75,106.8,106.37,106.44,90138.0,105.0038,105.053,104.63,104.6989,90138.0
2022-05-10 12:55:00,106.43,106.6,106.36,106.41,97880.0,104.6891,104.8563,104.6202,104.6694,97880.0
2022-05-10 13:00:00,106.41,106.67,106.29,106.55,176326.0,104.6694,104.9251,104.5513,104.8071,176326.0
2022-05-10 13:05:00,106.55,106.66,106.49,106.58,222076.0,104.8071,104.9153,104.7481,104.8366,222076.0
2022-05-10 13:10:00,106.59,106.66,106.47,106.63,61920.0,104.8464,104.9153,104.7284,104.8858,61920.0
2022-05-10 13:15:00,106.63,106.68,106.3,106.38,72333.0,104.8858,104.935,104.5612,104.6399,72333.0
2022-05-10 13:20:00,106.41,106.52,106.14,106.42,72057.0,104.6694,104.7776,104.4038,104.6792,72057.0
2022-05-10 13:25:00,106.45,107.09,106.42,107.06,109408.0,104.7087,105.3383,104.6792,105.3087,109408.0
2022-05-10 13:30:00,107.08,107.35,107.04,107.33,133014.0,105.3284,105.594,105.2891,105.5743,133014.0
2022-05-10 13:35:00,107.33,107.94,107.32,107.91,196261.0,105.5743,106.1744,105.5645,106.1448,196261.0
2022-05-10 13:40:00,107.94,108.36,107.91,108.1,118793.0,106.1744,106.5875,106.1448,106.3317,118793.0
2022-05-10 13:45:00,108.14,108.7,108.07,108.67,104999.0,106.3711,106.9219,106.3022,106.8924,104999.0
2022-05-10 13:50:00,108.72,108.75,108.38,108.55,197451.0,106.9416,106.9711,106.6072,106.7744,197451.0
2022-05-10 13:55:00,108.57,109.01,108.51,108.99,114771.0,106.794,107.2268,106.735,107.2072,114771.0
2022-05-10 14:00:00,109.02,109.17,108.73,109.13,146390.0,107.2367,107.3842,106.9514,107.3449,146390.0
2022-05-10 14:05:00,109.14,109.17,108.66,108.79,127138.0,107.3547,107.3842,106.8826,107.0104,127138.0
2022-05-10 14:10:00,108.81,109.16,108.6,109.05,81480.0,107.0301,107.3744,106.8236,107.2662,81480.0
2022-05-10 14:15:00,109.02,109.08,108.2,108.63,123572.0,107.2367,107.2957,106.4301,106.8531,123572.0
2022-05-10 14:20:00,108.66,108.84,108.32,108.41,87180.0,106.8826,107.0596,106.5481,106.6367,87180.0
2022-05-10 14:25:00,108.45,108.47,108.13,108.38,58520.0,106.676,106.6957,106.3612,106.6072,58520.0
2022-05-10 14:30:00,108.39,108.52,108.18,108.24,68427.0,106.617,106.7449,106.4104,106.4694,68427.0
2022-05-10 14:35:00,108.24,108.48,108.09,108.12,52009.0,106.4694,106.7055,106.3219,106.3514,52009.0
2022-05-10 14:40:00,108.15,108.57,107.93,108.51,131160.0,106.3809,106.794,106.1645,106.735,131160.0
2022-05-10 14:45:00,108.55,108.57,108.0,108.22,62290.0,106.7744,106.794,106.2334,106.4498,62290.0
2022-05-10 14:50:00,108.27,108.54,108.17,108.46,53582.0,106.499,106.7645,106.4006,106.6858,53582.0
2022-05-10 14:55:00,108.49,108.49,108.01,108.44,53138.0,106.7154,106.7154,106.2432,106.6662,53138.0
2022-05-10 15:00:00,108.48,108.74,108.3,108.6,78529.0,106.7055,106.9613,106.5285,106.8236,78529.0
2022-05-10 15:05:00,108.6,108.95,108.55,108.58,74746.0,106.8236,107.1678,106.7744,106.8039,74746.0
2022-05-10 15:10:00,108.58,108.74,108.49,108.56,75772.0,106.8039,106.9613,106.7154,106.7842,75772.0
2022-05-10 15:15:00,108.56,108.75,108.34,108.48,70920.0,106.7842,106.9711,106.5678,106.7055,70920.0
2022-05-10 15:20:00,108.49,108.52,108.02,108.09,91855.0,106.7154,106.7449,106.253,106.3219,91855.0
2022-05-10 15:25:00,108.07,108.11,107.82,107.95,106574.0,106.3022,106.3416,106.0563,106.1842,106574.0
2022-05-10 15:30:00,107.93,107.93,107.72,107.79,85457.0,106.1645,106.1645,105.9579,106.0268,85457.0
2022-05-10 15:35:00,107.8,107.85,107.43,107.47,140446.0,106.0366,106.0858,105.6727,105.712,140446.0
2022-05-10 15:40:00,107.48,107.49,107.2,107.25,132935.0,105.7219,105.7317,105.4465,105.4956,132935.0
2022-05-10 15:45:00,107.26,107.58,107.14,107.53,197395.0,105.5055,105.8202,105.3874,105.7711,197395.0
2022-05-10 15:50:00,107.5,107.72,107.31,107.67,342085.0,105.7415,105.9579,105.5547,105.9088,342085.0
2022-05-10 15:55:00,107.66,107.71,107.43,107.67,455946.0,105.8989,105.9481,105.6727,105.9088,455946.0
2022-05-11 09:30:00,107.9,108.27,107.29,107.79,482044.0,106.135,106.499,105.535,106.0268,482044.0
2022-05-11 09:35:00,107.68,107.69,107.0,107.47,208325.0,105.9186,105.9284,105.2497,105.712,208325.0
2022-05-11 09:40:00,107.45,108.85,107.21,108.82,266101.0,105.6924,107.0695,105.4563,107.04,266101.0
2022-05-11 09:45:00,108.75,109.08,108.32,108.96,252182.0,106.9711,107.2957,106.5481,107.1777,252182.0
2022-05-11 09:50:00,108.96,109.72,108.81,109.33,291642.0,107.1777,107.9252,107.0301,107.5416,291642.0
2022-05-11 09:55:00,109.28,109.3,108.49,109.17,163142.0,107.4924,107.5121,106.7154,107.3842,163142.0
2022-05-11 10:00:00,109.17,109.3,108.52,109.12,167739.0,107.3842,107.5121,106.7449,107.335,167739.0
2022-05-11 10:05:00,109.11,109.2,108.55,108.57,111841.0,107.3252,107.4137,106.7744,106.794,111841.0
2022-05-11 10:10:00,108.6,109.27,108.41,109.14,170924.0,106.8236,107.4826,106.6367,107.3547,170924.0
2022-05-11 10:15:00,109.12,109.23,108.69,109.19,184248.0,107.335,107.4432,106.9121,107.4039,184248.0
2022-05-11 10:20:00,109.25,110.01,109.03,109.77,136327.0,107.4629,108.2105,107.2465,107.9744,136327.0
2022-05-11 10:25:00,109.8,110.07,109.56,109.64,145241.0,108.0039,108.2695,107.7679,107.8465,145241.0
2022-05-11 10:30:00,109.67,109.85,108.96,109.03,97340.0,107.8761,108.0531,107.1777,107.2465,97340.0
2022-05-11 10:35:00,109.03,109.42,108.69,109.23,91514.0,107.2465,107.6301,106.9121,107.4432,91514.0
2022-05-11 10:40:00,109.23,109.53,109.13,109.49,86934.0,107.4432,107.7383,107.3449,107.699,86934.0
2022-05-11 10:45:00,109.49,109.63,108.81,108.87,75582.0,107.699,107.8367,107.0301,107.0891,75582.0
2022-05-11 10:50:00,108.8,108.86,108.02,108.39,160285.0,107.0203,107.0793,106.253,106.617,160285.0
2022-05-11 10:55:00,108.38,108.54,108.05,108.41,192087.0,106.6072,106.7645,106.2826,106.6367,192087.0
2022-05-11 11:00:00,108.41,108.52,108.09,108.33,195826.0,106.6367,106.7449,106.3219,106.558,195826.0
2022-05-11 11:05:00,108.36,108.47,108.08,108.18,123719.0,106.5875,106.6957,106.3121,106.4104,123719.0
2022-05-11 11:10:00,108.16,108.57,108.16,108.5,80536.0,106.3908,106.794,106.3908,106.7252,80536.0
2022-05-11 11:15:00,108.51,108.58,107.86,108.17,125175.0,106.735,106.8039,106.0957,106.4006,125175.0
2022-05-11 11:20:00,108.14,108.56,108.14,108.51,98387.0,106.3711,106.7842,106.3711,106.735,98387.0
2022-05-11 11:25:00,108.48,108.72,108.27,108.55,124329.0,106.7055,106.9416,106.499,106.7744,124329.0
2022-05-11 11:30:00,108.57,109.06,108.48,108.84,203739.0,106.794,107.276,106.7055,107.0596,203739.0
2022-05-11 11:35:00,108.87,109.27,108.48,108.98,160814.0,107.0891,107.4826,106.7055,107.1973,160814.0
2022-05-11 11:40:00,108.96,109.15,108.8,108.96,149542.0,107.1777,107.3646,107.0203,107.1777,149542.0
2022-05-11 11:45:00,108.97,109.05,108.7,108.9,129673.0,107.1875,107.2662,106.9219,107.1186,129673.0
2022-05-11 11:50:00,108.95,108.98,108.35,108.41,76780.0,107.1678,107.1973,106.5776,106.6367,76780.0
2022-05-11 11:55:00,108.4,108.51,108.15,108.36,142872.0,106.6268,106.735,106.3809,106.5875,142872.0
2022-05-11 12:00:00,108.34,108.39,108.01,108.04,115791.0,106.5678,106.617,106.2432,106.2727,115791.0
2022-05-11 12:05:00,108.05,108.18,107.82,107.93,148997.0,106.2826,106.4104,106.0563,106.1645,148997.0
2022-05-11 12:10:00,107.93,107.93,107.6,107.64,118411.0,106.1645,106.1645,105.8399,105.8793,118411.0
2022-05-11 12:15:00,107.65,107.7,107.26,107.28,163722.0,105.8891,105.9383,105.5055,105.5251,163722.0
2022-05-11 12:20:00,107.29,107.92,107.26,107.78,112037.0,105.535,106.1547,105.5055,106.017,112037.0
2022-05-11 12:25:00,107.82,107.86,107.11,107.2,113659.0,106.0563,106.0957,105.3579,105.4465,113659.0
2022-05-11 12:30:00,107.18,107.25,106.83,106.99,144952.0,105.4268,105.4956,105.0825,105.2399,144952.0
2022-05-11 12:35:00,107.01,107.29,106.84,106.87,110325.0,105.2596,105.535,105.0923,105.1219,110325.0
2022-05-11 12:40:00,106.88,107.15,106.68,106.81,306859.0,105.1317,105.3973,104.935,105.0628,306859.0
2022-05-11 12:45:00,106.79,106.92,106.55,106.89,208724.0,105.0432,105.171,104.8071,105.1415,208724.0
2022-05-11 12:50:00,106.88,106.92,106.5,106.56,169311.0,105.1317,105.171,104.7579,104.8169,169311.0
2022-05-11 12:55:00,106.57,106.77,106.46,106.66,189749.0,104.8268,105.0235,104.7186,104.9153,189749.0
2022-05-11 13:00:00,106.64,106.77,106.41,106.54,176109.0,104.8956,105.0235,104.6694,104.7973,176109.0
2022-05-11 13:05:00,106.51,106.54,106.25,106.37,185646.0,104.7677,104.7973,104.512,104.63,185646.0
2022-05-11 13:10:00,106.37,106.57,106.35,106.43,157288.0,104.63,104.8268,104.6104,104.6891,157288.0
2022-05-11 13:15:00,106.39,106.71,106.39,106.5,134968.0,104.6497,104.9645,104.6497,104.7579,134968.0
2022-05-11 13:20:00,106.51,106.75,106.27,106.6,165065.0,104.7677,105.0038,104.5317,104.8563,165065.0
2022-05-11 13:25:00,106.6,106.68,106.27,106.34,81934.0,104.8563,104.935,104.5317,104.6005,81934.0
2022-05-11 13:30:00,106.29,106.53,106.21,106.37,140664.0,104.5513,104.7874,104.4726,104.63,140664.0
2022-05-11 13:35:00,106.36,106.43,105.85,105.86,191344.0,104.6202,104.6891,104.1185,104.1284,191344.0
2022-05-11 13:40:00,105.85,106.1,105.81,105.85,166791.0,104.1185,104.3644,104.0792,104.1185,166791.0
2022-05-11 13:45:00,105.85,105.9,105.56,105.9,167697.0,104.1185,104.1677,103.8333,104.1677,167697.0
2022-05-11 13:50:00,105.88,105.98,105.53,105.64,106696.0,104.148,104.2464,103.8038,103.912,106696.0
2022-05-11 13:55:00,105.64,105.75,105.14,105.2,250030.0,103.912,104.0202,103.4202,103.4792,250030.0
2022-05-11 14:00:00,105.2,105.54,105.18,105.49,239461.0,103.4792,103.8136,103.4595,103.7644,239461.0
2022-05-11 14:05:00,105.51,105.55,105.01,105.03,213576.0,103.7841,103.8234,103.2923,103.312,213576.0
2022-05-11 14:10:00,105.04,105.31,104.92,105.26,295917.0,103.3218,103.5874,103.2038,103.5382,295917.0
2022-05-11 14:15:00,105.3,105.82,105.15,105.68,152170.0,103.5775,104.089,103.43,103.9513,152170.0
2022-05-11 14:20:00,105.67,105.95,105.33,105.95,176945.0,103.9415,104.2169,103.607,104.2169,176945.0
2022-05-11 14:25:00,105.95,106.36,105.91,106.22,176598.0,104.2169,104.6202,104.1776,104.4825,176598.0
2022-05-11 14:30:00,106.24,106.41,105.84,106.34,145623.0,104.5022,104.6694,104.1087,104.6005,145623.0
2022-05-11 14:35:00,106.35,106.43,106.02,106.2,100028.0,104.6104,104.6891,104.2858,104.4628,100028.0
2022-05-11 14:40:00,106.21,106.63,106.0,106.56,174187.0,104.4726,104.8858,104.2661,104.8169,174187.0
2022-05-11 14:45:00,106.6,106.68,105.82,105.84,124629.0,104.8563,104.935,104.089,104.1087,124629.0
2022-05-11 14:50:00,105.82,105.93,105.56,105.67,155066.0,104.089,104.1972,103.8333,103.9415,155066.0
2022-05-11 14:55:00,105.64,105.73,105.45,105.46,186712.0,103.912,104.0005,103.7251,103.7349,186712.0
2022-05-11 15:00:00,105.44,105.58,105.15,105.2,157508.0,103.7152,103.853,103.43,103.4792,157508.0
2022-05-11 15:05:00,105.21,105.56,105.21,105.49,229480.0,103.489,103.8333,103.489,103.7644,229480.0
2022-05-11 15:10:00,105.48,105.68,105.25,105.32,150024.0,103.7546,103.9513,103.5284,103.5972,150024.0
2022-05-11 15:15:00,105.33,105.65,105.15,105.49,187046.0,103.607,103.9218,103.43,103.7644,187046.0
2022-05-11 15:20:00,105.48,105.51,105.15,105.16,139480.0,103.7546,103.7841,103.43,103.4398,139480.0
2022-05-11 15:25:00,105.17,105.27,104.93,105.05,317237.0,103.4497,103.548,103.2136,103.3316,317237.0
2022-05-11 15:30:00,105.03,105.2,104.96,105.03,224950.0,103.312,103.4792,103.2431,103.312,224950.0
2022-05-11 15:35:00,105.02,105.09,104.81,104.85,371362.0,103.3021,103.371,103.0955,103.1349,371362.0
2022-05-11 15:40:00,104.86,105.21,104.84,105.19,334165.0,103.1447,103.489,103.1251,103.4693,334165.0
2022-05-11 15:45:00,105.19,105.2,104.79,105.03,444907.0,103.4693,103.4792,103.0759,103.312,444907.0
2022-05-11 15:50:00,105.03,105.23,104.91,105.09,444886.0,103.312,103.5087,103.1939,103.371,444886.0
2022-05-11 15:55:00,105.11,105.32,104.96,105.25,911559.0,103.3906,103.5972,103.2431,103.5284,911559.0
2022-05-12 09:30:00,102.9,103.0,100.03,100.07,2140017.0,101.2168,101.3152,98.3937,98.4331,2140017.0
2022-05-12 09:35:00,100.04,100.87,99.52,99.54,1405131.0,98.4036,99.22,97.8921,97.9118,1405131.0
2022-05-12 09:40:00,99.56,101.6,99.47,101.52,994695.0,97.9314,99.9381,97.8429,99.8594,994695.0
2022-05-12 09:45:00,101.57,102.41,101.01,101.79,864001.0,99.9085,100.7348,99.3577,100.125,864001.0
2022-05-12 09:50:00,101.76,102.2,101.01,101.87,565520.0,100.0954,100.5282,99.3577,100.2036,565520.0
2022-05-12 09:55:00,101.84,102.16,101.16,101.78,502830.0,100.1741,100.4889,99.5053,100.1151,502830.0
2022-05-12 10:00:00,101.75,101.98,101.05,101.5,547719.0,100.0856,100.3118,99.3971,99.8397,547719.0
2022-05-12 10:05:00,101.5,102.93,101.32,102.68,522801.0,99.8397,101.2463,99.6626,101.0004,522801.0
2022-05-12 10:10:00,102.71,103.88,102.54,103.62,787219.0,101.0299,102.1808,100.8627,101.925,787219.0
2022-05-12 10:15:00,103.62,103.69,102.57,102.72,533810.0,101.925,101.9939,100.8922,101.0397,533810.0
2022-05-12 10:20:00,102.79,104.04,102.55,103.82,424888.0,101.1086,102.3381,100.8725,102.1217,424888.0
2022-05-12 10:25:00,103.79,104.2,103.33,103.47,445579.0,102.0922,102.4955,101.6398,101.7775,445579.0
2022-05-12 10:30:00,103.43,103.93,103.26,103.61,324983.0,101.7381,102.2299,101.5709,101.9152,324983.0
2022-05-12 10:35:00,103.59,104.29,103.41,104.29,330815.0,101.8955,102.5841,101.7185,102.5841,330815.0
2022-05-12 10:40:00,104.25,104.35,103.66,103.92,321550.0,102.5447,102.6431,101.9644,102.2201,321550.0
2022-05-12 10:45:00,103.95,104.05,103.62,103.79,222416.0,102.2496,102.348,101.925,102.0922,222416.0
2022-05-12 10:50:00,103.81,104.49,103.65,104.32,236877.0,102.1119,102.7808,101.9545,102.6136,236877.0
2022-05-12 10:55:00,104.34,105.0,104.29,104.64,273369.0,102.6332,103.2824,102.5841,102.9283,273369.0
2022-05-12 11:00:00,104.71,104.9,104.17,104.86,296325.0,102.9972,103.1841,102.466,103.1447,296325.0
2022-05-12 11:05:00,104.88,104.97,104.52,104.87,260445.0,103.1644,103.2529,102.8103,103.1546,260445.0
2022-05-12 11:10:00,104.91,104.94,103.92,103.95,242250.0,103.1939,103.2234,102.2201,102.2496,242250.0
2022-05-12 11:15:00,103.95,104.08,103.42,103.54,297955.0,102.2496,102.3775,101.7283,101.8463,297955.0
2022-05-12 11:20:00,103.51,103.67,103.08,103.23,272277.0,101.8168,101.9742,101.3938,101.5414,272277.0
2022-05-12 11:25:00,103.23,104.22,103.2,104.1,283357.0,101.5414,102.5152,101.5119,102.3972,283357.0
2022-05-12 11:30:00,104.08,104.17,103.34,103.56,294399.0,102.3775,102.466,101.6496,101.866,294399.0
2022-05-12 11:35:00,103.58,104.0,103.2,103.95,253164.0,101.8857,102.2988,101.5119,102.2496,253164.0
2022-05-12 11:40:00,103.97,104.05,103.06,103.16,222619.0,102.2693,102.348,101.3742,101.4725,222619.0
2022-05-12 11:45:00,103.14,103.26,102.42,102.66,248995.0,101.4529,101.5709,100.7446,100.9807,248995.0
2022-05-12 11:50:00,102.69,103.01,102.31,102.67,302183.0,101.0102,101.325,100.6364,100.9906,302183.0
2022-05-12 11:55:00,102.61,102.66,102.1,102.36,246303.0,100.9315,100.9807,100.4299,100.6856,246303.0
2022-05-12 12:00:00,102.35,102.43,101.78,102.38,198033.0,100.6758,100.7545,100.1151,100.7053,198033.0
2022-05-12 12:05:00,102.39,103.24,102.18,103.12,264606.0,100.7151,101.5512,100.5086,101.4332,264606.0
2022-05-12 12:10:00,103.12,103.29,102.68,103.02,248184.0,101.4332,101.6004,101.0004,101.3348,248184.0
2022-05-12 12:15:00,102.94,103.21,102.58,103.21,153781.0,101.2561,101.5217,100.902,101.5217,153781.0
2022-05-12 12:20:00,103.21,103.58,103.04,103.53,163130.0,101.5217,101.8857,101.3545,101.8365,163130.0
2022-05-12 12:25:00,103.53,103.79,103.26,103.48,180827.0,101.8365,102.0922,101.5709,101.7873,180827.0
2022-05-12 12:30:00,103.49,104.35,103.43,104.12,521359.0,101.7971,102.6431,101.7381,102.4168,521359.0
2022-05-12 12:35:00,104.12,104.47,104.0,104.15,385089.0,102.4168,102.7611,102.2988,102.4463,385089.0
2022-05-12 12:40:00,104.14,104.4,103.46,104.39,583272.0,102.4365,102.6923,101.7676,102.6824,583272.0
2022-05-12 12:45:00,104.41,104.72,104.2,104.62,221839.0,102.7021,103.007,102.4955,102.9087,221839.0
2022-05-12 12:50:00,104.6,104.83,104.2,104.67,247054.0,102.889,103.1152,102.4955,102.9578,247054.0
2022-05-12 12:55:00,104.67,104.8,104.0,104.07,168658.0,102.9578,103.0857,102.2988,102.3677,168658.0
2022-05-12 13:00:00,104.07,104.65,103.94,104.2,200391.0,102.3677,102.9382,102.2398,102.4955,200391.0
2022-05-12 13:05:00,104.13,104.23,103.55,103.63,209883.0,102.4267,102.525,101.8562,101.9349,209883.0
2022-05-12 13:10:00,103.62,104.24,103.59,103.91,191014.0,101.925,102.5349,101.8955,102.2103,191014.0
2022-05-12 13:15:00,103.91,104.11,103.44,103.58,157338.0,102.2103,102.407,101.748,101.8857,157338.0
2022-05-12 13:20:00,103.59,104.05,103.27,103.57,162103.0,101.8955,102.348,101.5807,101.8758,162103.0
2022-05-12 13:25:00,103.62,103.78,103.2,103.49,150694.0,101.925,102.0824,101.5119,101.7971,150694.0
2022-05-12 13:30:00,103.46,103.7,103.27,103.35,168672.0,101.7676,102.0037,101.5807,101.6594,168672.0
2022-05-12 13:35:00,103.33,103.35,102.78,102.91,171079.0,101.6398,101.6594,101.0988,101.2266,171079.0
2022-05-12 13:40:00,102.89,102.97,102.64,102.86,165233.0,101.207,101.2856,100.961,101.1774,165233.0
2022-05-12 13:45:00,102.88,102.95,102.36,102.39,146962.0,101.1971,101.266,100.6856,100.7151,146962.0
2022-05-12 13:50:00,102.39,102.59,102.35,102.41,102292.0,100.7151,100.9119,100.6758,100.7348,102292.0
2022-05-12 13:55:00,102.38,102.58,102.14,102.49,154427.0,100.7053,100.902,100.4692,100.8135,154427.0
2022-05-12 14:00:00,102.48,102.88,102.48,102.54,178460.0,100.8037,101.1971,100.8037,100.8627,178460.0
2022-05-12 14:05:00,102.52,102.52,102.1,102.15,136469.0,100.843,100.843,100.4299,100.4791,136469.0
2022-05-12 14:10:00,102.15,102.37,102.13,102.36,131415.0,100.4791,100.6955,100.4594,100.6856,131415.0
2022-05-12 14:15:00,102.34,102.91,102.25,102.9,169506.0,100.666,101.2266,100.5774,101.2168,169506.0
2022-05-12 14:20:00,102.88,102.95,102.37,102.47,187550.0,101.1971,101.266,100.6955,100.7938,187550.0
2022-05-12 14:25:00,102.51,102.9,102.36,102.74,133437.0,100.8332,101.2168,100.6856,101.0594,133437.0
2022-05-12 14:30:00,102.74,102.82,102.19,102.47,115413.0,101.0594,101.1381,100.5184,100.7938,115413.0
2022-05-12 14:35:00,102.41,102.71,102.33,102.38,120483.0,100.7348,101.0299,100.6561,100.7053,120483.0
2022-05-12 14:40:00,102.37,102.47,102.09,102.32,172159.0,100.6955,100.7938,100.42,100.6463,172159.0
2022-05-12 14:45:00,102.31,102.63,102.11,102.11,224637.0,100.6364,100.9512,100.4397,100.4397,224637.0
2022-05-12 14:50:00,102.08,102.15,101.75,101.96,337853.0,100.4102,100.4791,100.0856,100.2922,337853.0
2022-05-12 14:55:00,101.95,102.03,101.84,102.02,109519.0,100.2823,100.361,100.1741,100.3512,109519.0
2022-05-12 15:00:00,102.02,102.4,101.92,102.37,276559.0,100.3512,100.725,100.2528,100.6955,276559.0
2022-05-12 15:05:00,102.39,102.45,102.04,102.23,124252.0,100.7151,100.7742,100.3709,100.5578,124252.0
2022-05-12 15:10:00,102.22,102.37,102.1,102.27,146729.0,100.5479,100.6955,100.4299,100.5971,146729.0
2022-05-12 15:15:00,102.28,102.95,102.28,102.8,279997.0,100.6069,101.266,100.6069,101.1184,279997.0
2022-05-12 15:20:00,102.81,103.43,102.65,103.16,368659.0,101.1283,101.7381,100.9709,101.4725,368659.0
2022-05-12 15:25:00,103.14,103.45,102.79,102.88,296153.0,101.4529,101.7578,101.1086,101.1971,296153.0
2022-05-12 15:30:00,102.85,103.55,102.85,103.34,361546.0,101.1676,101.8562,101.1676,101.6496,361546.0
2022-05-12 15:35:00,103.33,103.5,103.04,103.4,238213.0,101.6398,101.807,101.3545,101.7086,238213.0
2022-05-12 15:40:00,103.38,103.7,103.18,103.23,281592.0,101.6889,102.0037,101.4922,101.5414,281592.0
2022-05-12 15:45:00,103.23,103.8,103.1,103.62,339919.0,101.5414,102.1021,101.4135,101.925,339919.0
2022-05-12 15:50:00,103.65,104.62,103.63,104.04,584187.0,101.9545,102.9087,101.9349,102.3381,584187.0
2022-05-12 15:55:00,104.03,104.48,103.89,104.37,673934.0,102.3283,102.7709,102.1906,102.6627,673934.0
2022-05-13 09:30:00,105.36,106.82,105.31,106.42,754364.0,103.6366,105.0727,103.5874,104.6792,754364.0
2022-05-13 09:35:00,106.33,107.1,105.96,106.87,336889.0,104.5907,105.3481,104.2267,105.1219,336889.0
2022-05-13 09:40:00,106.91,107.04,106.4,107.04,312022.0,105.1612,105.2891,104.6595,105.2891,312022.0
2022-05-13 09:45:00,107.05,107.45,106.95,106.95,214899.0,105.2989,105.6924,105.2005,105.2005,214899.0
2022-05-13 09:50:00,106.98,107.45,106.75,107.45,261969.0,105.2301,105.6924,105.0038,105.6924,261969.0
2022-05-13 09:55:00,107.43,107.53,106.95,107.26,200533.0,105.6727,105.7711,105.2005,105.5055,200533.0
2022-05-13 10:00:00,107.3,107.56,107.04,107.21,157510.0,105.5448,105.8006,105.2891,105.4563,157510.0
2022-05-13 10:05:00,107.22,107.32,106.84,107.06,175724.0,105.4661,105.5645,105.0923,105.3087,175724.0
2022-05-13 10:10:00,107.07,107.28,106.87,107.0,138381.0,105.3186,105.5251,105.1219,105.2497,138381.0
2022-05-13 10:15:00,106.95,107.18,106.72,107.12,182825.0,105.2005,105.4268,104.9743,105.3678,182825.0
2022-05-13 10:20:00,107.17,107.4,106.97,107.35,123598.0,105.4169,105.6432,105.2202,105.594,123598.0
2022-05-13 10:25:00,107.32,107.66,107.32,107.47,231311.0,105.5645,105.8989,105.5645,105.712,231311.0
2022-05-13 10:30:00,107.49,107.63,107.05,107.38,106668.0,105.7317,105.8694,105.2989,105.6235,106668.0
2022-05-13 10:35:00,107.35,107.45,107.11,107.16,109632.0,105.594,105.6924,105.3579,105.4071,109632.0
2022-05-13 10:40:00,107.15,107.25,106.95,106.96,81948.0,105.3973,105.4956,105.2005,105.2104,81948.0
2022-05-13 10:45:00,106.95,107.01,106.6,106.95,91160.0,105.2005,105.2596,104.8563,105.2005,91160.0
2022-05-13 10:50:00,106.93,107.01,106.77,106.88,86399.0,105.1809,105.2596,105.0235,105.1317,86399.0
2022-05-13 10:55:00,106.89,107.07,106.84,107.04,64696.0,105.1415,105.3186,105.0923,105.2891,64696.0
2022-05-13 11:00:00,107.03,107.14,106.8,106.95,75497.0,105.2792,105.3874,105.053,105.2005,75497.0
2022-05-13 11:05:00,106.96,107.35,106.96,107.23,84537.0,105.2104,105.594,105.2104,105.476,84537.0
2022-05-13 11:10:00,107.25,107.36,107.07,107.36,90159.0,105.4956,105.6038,105.3186,105.6038,90159.0
2022-05-13 11:15:00,107.34,107.34,107.0,107.13,63008.0,105.5842,105.5842,105.2497,105.3776,63008.0
2022-05-13 11:20:00,107.11,107.56,107.1,107.41,130717.0,105.3579,105.8006,105.3481,105.653,130717.0
2022-05-13 11:25:00,107.43,107.61,107.23,107.54,77331.0,105.6727,105.8497,105.476,105.7809,77331.0
2022-05-13 11:30:00,107.55,107.67,107.44,107.58,89050.0,105.7907,105.9088,105.6825,105.8202,89050.0
2022-05-13 11:35:00,107.59,107.65,107.35,107.55,119184.0,105.8301,105.8891,105.594,105.7907,119184.0
2022-05-13 11:40:00,107.53,107.54,107.22,107.37,85459.0,105.7711,105.7809,105.4661,105.6137,85459.0
2022-05-13 11:45:00,107.37,107.38,107.18,107.37,62458.0,105.6137,105.6235,105.4268,105.6137,62458.0
2022-05-13 11:50:00,107.37,107.49,107.3,107.35,234174.0,105.6137,105.7317,105.5448,105.594,234174.0
2022-05-13 11:55:00,107.37,107.38,107.13,107.25,78597.0,105.6137,105.6235,105.3776,105.4956,78597.0
2022-05-13 12:00:00,107.23,107.44,107.22,107.4,78491.0,105.476,105.6825,105.4661,105.6432,78491.0
2022-05-13 12:05:00,107.41,107.59,107.34,107.59,98332.0,105.653,105.8301,105.5842,105.8301,98332.0
2022-05-13 12:10:00,107.59,107.69,107.44,107.51,113969.0,105.8301,105.9284,105.6825,105.7514,113969.0
2022-05-13 12:15:00,107.52,107.52,107.12,107.27,260847.0,105.7612,105.7612,105.3678,105.5153,260847.0
2022-05-13 12:20:00,107.28,107.33,107.07,107.17,80167.0,105.5251,105.5743,105.3186,105.4169,80167.0
2022-05-13 12:25:00,107.18,107.23,106.93,107.04,83143.0,105.4268,105.476,105.1809,105.2891,83143.0
2022-05-13 12:30:00,107.05,107.36,107.04,107.31,118986.0,105.2989,105.6038,105.2891,105.5547,118986.0
2022-05-13 12:35:00,107.27,107.39,107.23,107.37,63520.0,105.5153,105.6333,105.476,105.6137,63520.0
2022-05-13 12:40:00,107.37,107.68,107.35,107.42,78983.0,105.6137,105.9186,105.594,105.6629,78983.0
2022-05-13 12:45:00,107.43,107.53,107.17,107.19,91923.0,105.6727,105.7711,105.4169,105.4366,91923.0
2022-05-13 12:50:00,107.15,107.18,106.83,106.99,99960.0,105.3973,105.4268,105.0825,105.2399,99960.0
2022-05-13 12:55:00,106.97,107.22,106.93,107.1,69512.0,105.2202,105.4661,105.1809,105.3481,69512.0
2022-05-13 13:00:00,107.1,107.26,106.89,107.05,86447.0,105.3481,105.5055,105.1415,105.2989,86447.0
2022-05-13 13:05:00,107.04,107.04,106.83,106.97,65768.0,105.2891,105.2891,105.0825,105.2202,65768.0
2022-05-13 13:10:00,106.96,106.99,106.67,106.82,124376.0,105.2104,105.2399,104.9251,105.0727,124376.0
2022-05-13 13:15:00,106.79,106.8,106.47,106.57,126943.0,105.0432,105.053,104.7284,104.8268,126943.0
2022-05-13 13:20:00,106.57,106.6,106.38,106.55,84416.0,104.8268,104.8563,104.6399,104.8071,84416.0
2022-05-13 13:25:00,106.57,106.83,106.55,106.63,83331.0,104.8268,105.0825,104.8071,104.8858,83331.0
2022-05-13 13:30:00,106.64,106.85,106.47,106.82,93291.0,104.8956,105.1022,104.7284,105.0727,93291.0
2022-05-13 13:35:00,106.81,106.81,106.52,106.57,51309.0,105.0628,105.0628,104.7776,104.8268,51309.0
2022-05-13 13:40:00,106.55,106.58,106.32,106.44,67866.0,104.8071,104.8366,104.5808,104.6989,67866.0
2022-05-13 13:45:00,106.49,106.49,106.22,106.27,73675.0,104.7481,104.7481,104.4825,104.5317,73675.0
2022-05-13 13:50:00,106.26,106.29,105.91,106.17,143344.0,104.5218,104.5513,104.1776,104.4333,143344.0
2022-05-13 13:55:00,106.15,106.21,105.97,106.15,63812.0,104.4136,104.4726,104.2366,104.4136,63812.0
2022-05-13 14:00:00,106.16,106.19,105.58,105.63,135829.0,104.4235,104.453,103.853,103.9021,135829.0
2022-05-13 14:05:00,105.63,106.0,105.54,105.92,129977.0,103.9021,104.2661,103.8136,104.1874,129977.0
2022-05-13 14:10:00,105.93,106.18,105.85,105.88,107951.0,104.1972,104.4431,104.1185,104.148,107951.0
2022-05-13 14:15:00,105.86,106.13,105.76,106.13,94506.0,104.1284,104.394,104.03,104.394,94506.0
2022-05-13 14:20:00,106.13,106.13,105.74,105.86,60303.0,104.394,104.394,104.0103,104.1284,60303.0
2022-05-13 14:25:00,105.88,106.02,105.74,106.0,68565.0,104.148,104.2858,104.0103,104.2661,68565.0
2022-05-13 14:30:00,106.0,106.46,105.98,106.2,104536.0,104.2661,104.7186,104.2464,104.4628,104536.0
2022-05-13 14:35:00,106.2,106.27,106.02,106.18,58391.0,104.4628,104.5317,104.2858,104.4431,58391.0
2022-05-13 14:40:00,106.18,106.36,106.05,106.28,64342.0,104.4431,104.6202,104.3153,104.5415,64342.0
2022-05-13 14:45:00,106.27,106.3,106.01,106.06,75450.0,104.5317,104.5612,104.2759,104.3251,75450.0
2022-05-13 14:50:00,106.06,106.65,106.04,106.64,96287.0,104.3251,104.9055,104.3054,104.8956,96287.0
2022-05-13 14:55:00,106.65,106.66,106.44,106.59,80660.0,104.9055,104.9153,104.6989,104.8464,80660.0
2022-05-13 15:00:00,106.59,106.68,106.5,106.57,85644.0,104.8464,104.935,104.7579,104.8268,85644.0
2022-05-13 15:05:00,106.59,106.86,106.57,106.86,110330.0,104.8464,105.112,104.8268,105.112,110330.0
2022-05-13 15:10:00,106.86,106.99,106.81,106.96,159040.0,105.112,105.2399,105.0628,105.2104,159040.0
2022-05-13 15:15:00,106.99,107.18,106.9,107.08,147462.0,105.2399,105.4268,105.1514,105.3284,147462.0
2022-05-13 15:20:00,107.07,107.15,106.95,107.08,150062.0,105.3186,105.3973,105.2005,105.3284,150062.0
2022-05-13 15:25:00,107.07,107.16,106.95,107.11,119471.0,105.3186,105.4071,105.2005,105.3579,119471.0
2022-05-13 15:30:00,107.11,107.2,106.71,106.73,147066.0,105.3579,105.4465,104.9645,104.9841,147066.0
2022-05-13 15:35:00,106.74,107.03,106.57,106.87,240276.0,104.994,105.2792,104.8268,105.1219,240276.0
2022-05-13 15:40:00,106.91,107.19,106.83,107.15,177098.0,105.1612,105.4366,105.0825,105.3973,177098.0
2022-05-13 15:45:00,107.15,107.26,106.98,107.22,197391.0,105.3973,105.5055,105.2301,105.4661,197391.0
2022-05-13 15:50:00,107.26,107.31,106.74,107.0,258536.0,105.5055,105.5547,104.994,105.2497,258536.0
2022-05-13 15:55:00,107.0,107.39,106.93,107.31,656491.0,105.2497,105.6333,105.1809,105.5547,656491.0
2022-05-16 09:30:00,107.46,107.46,106.51,106.57,313655.0,105.7022,105.7022,104.7677,104.8268,313655.0
2022-05-16 09:35:00,106.55,107.51,106.31,107.47,178135.0,104.8071,105.7514,104.571,105.712,178135.0
2022-05-16 09:40:00,107.51,107.62,106.77,106.95,121154.0,105.7514,105.8596,105.0235,105.2005,121154.0
2022-05-16 09:45:00,106.91,107.04,106.15,106.61,128335.0,105.1612,105.2891,104.4136,104.8661,128335.0
2022-05-16 09:50:00,106.63,107.22,106.51,107.0,100896.0,104.8858,105.4661,104.7677,105.2497,100896.0
2022-05-16 09:55:00,107.02,107.1,106.43,106.52,87232.0,105.2694,105.3481,104.6891,104.7776,87232.0
2022-05-16 10:00:00,106.45,106.63,105.95,106.22,128084.0,104.7087,104.8858,104.2169,104.4825,128084.0
2022-05-16 10:05:00,106.22,107.14,106.18,107.11,108063.0,104.4825,105.3874,104.4431,105.3579,108063.0
2022-05-16 10:10:00,107.11,107.33,106.95,107.05,92519.0,105.3579,105.5743,105.2005,105.2989,92519.0
2022-05-16 10:15:00,107.07,107.34,106.95,107.15,69150.0,105.3186,105.5842,105.2005,105.3973,69150.0
2022-05-16 10:20:00,107.15,107.39,107.01,107.02,77506.0,105.3973,105.6333,105.2596,105.2694,77506.0
2022-05-16 10:25:00,107.04,107.33,106.75,107.23,67770.0,105.2891,105.5743,105.0038,105.476,67770.0
2022-05-16 10:30:00,107.22,107.24,106.56,106.66,68169.0,105.4661,105.4858,104.8169,104.9153,68169.0
2022-05-16 10:35:00,106.65,106.77,106.44,106.5,86031.0,104.9055,105.0235,104.6989,104.7579,86031.0
2022-05-16 10:40:00,106.5,106.5,106.02,106.37,62189.0,104.7579,104.7579,104.2858,104.63,62189.0
2022-05-16 10:45:00,106.33,106.37,105.75,105.76,72794.0,104.5907,104.63,104.0202,104.03,72794.0
2022-05-16 10:50:00,105.76,105.9,105.33,105.34,150989.0,104.03,104.1677,103.607,103.6169,150989.0
2022-05-16 10:55:00,105.35,105.46,105.19,105.32,141671.0,103.6267,103.7349,103.4693,103.5972,141671.0
2022-05-16 11:00:00,105.3,105.37,104.96,105.19,155104.0,103.5775,103.6464,103.2431,103.4693,155104.0
2022-05-16 11:05:00,105.19,105.5,105.03,105.48,52880.0,103.4693,103.7743,103.312,103.7546,52880.0
2022-05-16 11:10:00,105.45,105.67,105.39,105.58,93882.0,103.7251,103.9415,103.6661,103.853,93882.0
2022-05-16 11:15:00,105.59,106.09,105.55,106.02,92011.0,103.8628,104.3546,103.8234,104.2858,92011.0
2022-05-16 11:20:00,106.0,106.01,105.5,105.55,64465.0,104.2661,104.2759,103.7743,103.8234,64465.0
2022-05-16 11:25:00,105.52,105.7,105.41,105.57,59330.0,103.7939,103.971,103.6857,103.8431,59330.0
2022-05-16 11:30:00,105.54,105.85,105.52,105.79,48233.0,103.8136,104.1185,103.7939,104.0595,48233.0
2022-05-16 11:35:00,105.8,105.89,105.29,105.8,57030.0,104.0694,104.1579,103.5677,104.0694,57030.0
2022-05-16 11:40:00,105.79,105.98,105.59,105.96,61092.0,104.0595,104.2464,103.8628,104.2267,61092.0
2022-05-16 11:45:00,105.93,106.14,105.87,106.09,60530.0,104.1972,104.4038,104.1382,104.3546,60530.0
2022-05-16 11:50:00,106.11,106.17,105.93,106.11,55920.0,104.3743,104.4333,104.1972,104.3743,55920.0
2022-05-16 11:55:00,106.18,106.22,105.99,106.03,40110.0,104.4431,104.4825,104.2562,104.2956,40110.0
2022-05-16 12:00:00,106.07,106.25,105.93,106.15,53795.0,104.3349,104.512,104.1972,104.4136,53795.0
2022-05-16 12:05:00,106.13,106.13,105.8,105.86,48779.0,104.394,104.394,104.0694,104.1284,48779.0
2022-05-16 12:10:00,105.86,105.88,105.68,105.74,98225.0,104.1284,104.148,103.9513,104.0103,98225.0
2022-05-16 12:15:00,105.75,105.78,105.6,105.75,45554.0,104.0202,104.0497,103.8726,104.0202,45554.0
2022-05-16 12:20:00,105.72,105.77,105.51,105.57,28272.0,103.9907,104.0398,103.7841,103.8431,28272.0
2022-05-16 12:25:00,105.59,105.62,105.42,105.55,47272.0,103.8628,103.8923,103.6956,103.8234,47272.0
2022-05-16 12:30:00,105.52,105.57,105.38,105.47,38434.0,103.7939,103.8431,103.6562,103.7448,38434.0
2022-05-16 12:35:00,105.48,105.67,105.33,105.36,75791.0,103.7546,103.9415,103.607,103.6366,75791.0
2022-05-16 12:40:00,105.34,105.42,105.28,105.37,37667.0,103.6169,103.6956,103.5579,103.6464,37667.0
2022-05-16 12:45:00,105.36,105.74,105.32,105.73,45833.0,103.6366,104.0103,103.5972,104.0005,45833.0
2022-05-16 12:50:00,105.74,105.79,105.59,105.62,63406.0,104.0103,104.0595,103.8628,103.8923,63406.0
2022-05-16 12:55:00,105.62,105.79,105.54,105.68,66966.0,103.8923,104.0595,103.8136,103.9513,66966.0
2022-05-16 13:00:00,105.68,105.74,105.49,105.74,85495.0,103.9513,104.0103,103.7644,104.0103,85495.0
2022-05-16 13:05:00,105.72,106.01,105.66,105.97,50023.0,103.9907,104.2759,103.9316,104.2366,50023.0
2022-05-16 13:10:00,105.96,106.23,105.93,106.09,66684.0,104.2267,104.4923,104.1972,104.3546,66684.0
2022-05-16 13:15:00,106.08,106.13,105.71,105.76,43237.0,104.3448,104.394,103.9808,104.03,43237.0
2022-05-16 13:20:00,105.77,106.15,105.75,105.99,29498.0,104.0398,104.4136,104.0202,104.2562,29498.0
2022-05-16 13:25:00,106.02,106.21,105.96,106.18,38812.0,104.2858,104.4726,104.2267,104.4431,38812.0
2022-05-16 13:30:00,106.2,106.33,106.12,106.14,47533.0,104.4628,104.5907,104.3841,104.4038,47533.0
2022-05-16 13:35:00,106.16,106.26,106.05,106.2,38151.0,104.4235,104.5218,104.3153,104.4628,38151.0
2022-05-16 13:40:00,106.2,106.32,105.96,106.15,43733.0,104.4628,104.5808,104.2267,104.4136,43733.0
2022-05-16 13:45:00,106.15,106.15,105.93,105.99,37249.0,104.4136,104.4136,104.1972,104.2562,37249.0
2022-05-16 13:50:00,105.98,106.13,105.93,105.93,33785.0,104.2464,104.394,104.1972,104.1972,33785.0
2022-05-16 13:55:00,105.96,106.1,105.95,106.05,55649.0,104.2267,104.3644,104.2169,104.3153,55649.0
2022-05-16 14:00:00,106.02,106.03,105.86,105.98,46015.0,104.2858,104.2956,104.1284,104.2464,46015.0
2022-05-16 14:05:00,106.0,106.24,106.0,106.15,62139.0,104.2661,104.5022,104.2661,104.4136,62139.0
2022-05-16 14:10:00,106.15,106.15,105.98,106.05,52740.0,104.4136,104.4136,104.2464,104.3153,52740.0
2022-05-16 14:15:00,106.06,106.17,105.98,106.08,58604.0,104.3251,104.4333,104.2464,104.3448,58604.0
2022-05-16 14:20:00,106.11,106.22,106.05,106.22,49854.0,104.3743,104.4825,104.3153,104.4825,49854.0
2022-05-16 14:25:00,106.23,106.48,106.21,106.41,58718.0,104.4923,104.7382,104.4726,104.6694,58718.0
2022-05-16 14:30:00,106.43,106.66,106.43,106.59,75996.0,104.6891,104.9153,104.6891,104.8464,75996.0
2022-05-16 14:35:00,106.6,106.6,106.3,106.48,83554.0,104.8563,104.8563,104.5612,104.7382,83554.0
2022-05-16 14:40:00,106.5,106.61,106.39,106.42,48460.0,104.7579,104.8661,104.6497,104.6792,48460.0
2022-05-16 14:45:00,106.41,106.52,106.23,106.29,46221.0,104.6694,104.7776,104.4923,104.5513,46221.0
2022-05-16 14:50:00,106.26,106.32,106.08,106.11,116904.0,104.5218,104.5808,104.3448,104.3743,116904.0
2022-05-16 14:55:00,106.09,106.28,106.05,106.21,82274.0,104.3546,104.5415,104.3153,104.4726,82274.0
2022-05-16 15:00:00,106.24,106.33,106.12,106.24,31616.0,104.5022,104.5907,104.3841,104.5022,31616.0
2022-05-16 15:05:00,106.23,106.29,106.03,106.04,47855.0,104.4923,104.5513,104.2956,104.3054,47855.0
2022-05-16 15:10:00,106.02,106.04,105.63,105.7,54322.0,104.2858,104.3054,103.9021,103.971,54322.0
2022-05-16 15:15:00,105.71,105.84,105.59,105.63,72009.0,103.9808,104.1087,103.8628,103.9021,72009.0
2022-05-16 15:20:00,105.63,105.65,105.47,105.58,62602.0,103.9021,103.9218,103.7448,103.853,62602.0
2022-05-16 15:25:00,105.6,105.63,105.48,105.54,44642.0,103.8726,103.9021,103.7546,103.8136,44642.0
2022-05-16 15:30:00,105.53,105.53,105.23,105.26,116702.0,103.8038,103.8038,103.5087,103.5382,116702.0
2022-05-16 15:35:00,105.24,105.3,105.09,105.13,141581.0,103.5185,103.5775,103.371,103.4103,141581.0
2022-05-16 15:40:00,105.14,105.24,104.97,104.97,126754.0,103.4202,103.5185,103.2529,103.2529,126754.0
2022-05-16 15:45:00,104.98,105.09,104.85,105.07,150454.0,103.2628,103.371,103.1349,103.3513,150454.0
2022-05-16 15:50:00,105.06,105.38,105.06,105.18,157089.0,103.3415,103.6562,103.3415,103.4595,157089.0
2022-05-16 15:55:00,105.19,105.25,104.95,105.2,416779.0,103.4693,103.5284,103.2333,103.4792,416779.0
2022-05-17 09:30:00,107.73,107.9,107.12,107.7,341259.0,105.9678,106.135,105.3678,105.9383,341259.0
2022-05-17 09:35:00,107.69,107.78,107.23,107.32,94892.0,105.9284,106.017,105.476,105.5645,94892.0
2022-05-17 09:40:00,107.32,107.84,107.29,107.79,190092.0,105.5645,106.076,105.535,106.0268,190092.0
2022-05-17 09:45:00,107.79,107.89,107.33,107.38,108625.0,106.0268,106.1252,105.5743,105.6235,108625.0
2022-05-17 09:50:00,107.38,107.53,107.05,107.15,143559.0,105.6235,105.7711,105.2989,105.3973,143559.0
2022-05-17 09:55:00,107.16,107.56,107.04,107.55,102416.0,105.4071,105.8006,105.2891,105.7907,102416.0
2022-05-17 10:00:00,107.54,108.08,107.51,107.85,196847.0,105.7809,106.3121,105.7514,106.0858,196847.0
2022-05-17 10:05:00,107.83,107.84,107.13,107.19,185228.0,106.0661,106.076,105.3776,105.4366,185228.0
2022-05-17 10:10:00,107.2,107.22,106.75,107.15,188190.0,105.4465,105.4661,105.0038,105.3973,188190.0
2022-05-17 10:15:00,107.17,107.62,107.06,107.59,87749.0,105.4169,105.8596,105.3087,105.8301,87749.0
2022-05-17 10:20:00,107.59,107.76,107.46,107.73,82253.0,105.8301,105.9973,105.7022,105.9678,82253.0
2022-05-17 10:25:00,107.73,107.79,107.0,107.0,77668.0,105.9678,106.0268,105.2497,105.2497,77668.0
2022-05-17 10:30:00,107.02,107.25,106.88,106.91,81456.0,105.2694,105.4956,105.1317,105.1612,81456.0
2022-05-17 10:35:00,106.91,106.91,106.56,106.6,106440.0,105.1612,105.1612,104.8169,104.8563,106440.0
2022-05-17 10:40:00,106.6,106.71,106.45,106.59,82924.0,104.8563,104.9645,104.7087,104.8464,82924.0
2022-05-17 10:45:00,106.57,106.58,106.3,106.42,76842.0,104.8268,104.8366,104.5612,104.6792,76842.0
2022-05-17 10:50:00,106.43,106.63,106.38,106.47,72590.0,104.6891,104.8858,104.6399,104.7284,72590.0
2022-05-17 10:55:00,106.46,106.63,106.41,106.62,80920.0,104.7186,104.8858,104.6694,104.8759,80920.0
2022-05-17 11:00:00,106.62,106.77,106.49,106.65,71885.0,104.8759,105.0235,104.7481,104.9055,71885.0
2022-05-17 11:05:00,106.66,106.76,106.53,106.67,62022.0,104.9153,105.0137,104.7874,104.9251,62022.0
2022-05-17 11:10:00,106.7,106.9,106.69,106.79,73073.0,104.9546,105.1514,104.9448,105.0432,73073.0
2022-05-17 11:15:00,106.8,106.97,106.62,106.96,90040.0,105.053,105.2202,104.8759,105.2104,90040.0
2022-05-17 11:20:00,106.95,107.09,106.87,107.03,121283.0,105.2005,105.3383,105.1219,105.2792,121283.0
2022-05-17 11:25:00,107.04,107.25,107.01,107.17,79305.0,105.2891,105.4956,105.2596,105.4169,79305.0
2022-05-17 11:30:00,107.18,107.3,107.09,107.3,76801.0,105.4268,105.5448,105.3383,105.5448,76801.0
2022-05-17 11:35:00,107.28,107.28,107.13,107.2,86941.0,105.5251,105.5251,105.3776,105.4465,86941.0
2022-05-17 11:40:00,107.22,107.42,107.15,107.2,80707.0,105.4661,105.6629,105.3973,105.4465,80707.0
2022-05-17 11:45:00,107.2,107.34,107.13,107.3,63463.0,105.4465,105.5842,105.3776,105.5448,63463.0
2022-05-17 11:50:00,107.3,107.55,107.23,107.45,65472.0,105.5448,105.7907,105.476,105.6924,65472.0
2022-05-17 11:55:00,107.42,107.42,107.19,107.27,49428.0,105.6629,105.6629,105.4366,105.5153,49428.0
2022-05-17 12:00:00,107.27,107.31,107.07,107.17,61388.0,105.5153,105.5547,105.3186,105.4169,61388.0
2022-05-17 12:05:00,107.2,107.21,106.77,106.92,84329.0,105.4465,105.4563,105.0235,105.171,84329.0
2022-05-17 12:10:00,106.88,107.01,106.76,107.01,77287.0,105.1317,105.2596,105.0137,105.2596,77287.0
2022-05-17 12:15:00,106.99,107.35,106.95,107.22,67761.0,105.2399,105.594,105.2005,105.4661,67761.0
2022-05-17 12:20:00,107.2,107.34,107.13,107.26,39253.0,105.4465,105.5842,105.3776,105.5055,39253.0
2022-05-17 12:25:00,107.3,107.49,107.23,107.43,35244.0,105.5448,105.7317,105.476,105.6727,35244.0
2022-05-17 12:30:00,107.43,107.49,107.31,107.47,31713.0,105.6727,105.7317,105.5547,105.712,31713.0
2022-05-17 12:35:00,107.47,107.58,107.36,107.4,41735.0,105.712,105.8202,105.6038,105.6432,41735.0
2022-05-17 12:40:00,107.4,107.52,107.32,107.43,105716.0,105.6432,105.7612,105.5645,105.6727,105716.0
2022-05-17 12:45:00,107.46,107.52,107.23,107.35,55512.0,105.7022,105.7612,105.476,105.594,55512.0
2022-05-17 12:50:00,107.35,107.38,107.21,107.28,72706.0,105.594,105.6235,105.4563,105.5251,72706.0
2022-05-17 12:55:00,107.29,107.37,107.21,107.37,32175.0,105.535,105.6137,105.4563,105.6137,32175.0
2022-05-17 13:00:00,107.36,107.38,107.08,107.23,45589.0,105.6038,105.6235,105.3284,105.476,45589.0
2022-05-17 13:05:00,107.21,107.56,107.19,107.49,41828.0,105.4563,105.8006,105.4366,105.7317,41828.0
2022-05-17 13:10:00,107.54,107.7,107.36,107.63,87326.0,105.7809,105.9383,105.6038,105.8694,87326.0
2022-05-17 13:15:00,107.64,107.75,107.59,107.6,69831.0,105.8793,105.9875,105.8301,105.8399,69831.0
2022-05-17 13:20:00,107.58,107.67,107.43,107.45,50305.0,105.8202,105.9088,105.6727,105.6924,50305.0
2022-05-17 13:25:00,107.46,107.48,107.32,107.4,74823.0,105.7022,105.7219,105.5645,105.6432,74823.0
2022-05-17 13:30:00,107.41,107.62,107.41,107.51,50441.0,105.653,105.8596,105.653,105.7514,50441.0
2022-05-17 13:35:00,107.5,107.59,107.43,107.51,82070.0,105.7415,105.8301,105.6727,105.7514,82070.0
2022-05-17 13:40:00,107.47,107.62,107.39,107.62,62099.0,105.712,105.8596,105.6333,105.8596,62099.0
2022-05-17 13:45:00,107.6,107.82,107.38,107.81,106211.0,105.8399,106.0563,105.6235,106.0465,106211.0
2022-05-17 13:50:00,107.81,107.96,107.77,107.84,129932.0,106.0465,106.194,106.0071,106.076,129932.0
2022-05-17 13:55:00,107.88,107.94,107.73,107.75,83564.0,106.1153,106.1744,105.9678,105.9875,83564.0
2022-05-17 14:00:00,107.78,107.85,107.48,107.63,49613.0,106.017,106.0858,105.7219,105.8694,49613.0
2022-05-17 14:05:00,107.64,108.13,107.57,108.13,101262.0,105.8793,106.3612,105.8104,106.3612,101262.0
2022-05-17 14:10:00,108.09,108.09,107.2,107.4,97754.0,106.3219,106.3219,105.4465,105.6432,97754.0
2022-05-17 14:15:00,107.45,107.67,107.27,107.42,79686.0,105.6924,105.9088,105.5153,105.6629,79686.0
2022-05-17 14:20:00,107.43,107.44,107.01,107.35,117667.0,105.6727,105.6825,105.2596,105.594,117667.0
2022-05-17 14:25:00,107.29,107.72,107.22,107.36,79990.0,105.535,105.9579,105.4661,105.6038,79990.0
2022-05-17 14:30:00,107.33,107.53,107.11,107.16,55448.0,105.5743,105.7711,105.3579,105.4071,55448.0
2022-05-17 14:35:00,107.14,107.64,107.04,107.64,80938.0,105.3874,105.8793,105.2891,105.8793,80938.0
2022-05-17 14:40:00,107.61,107.91,107.59,107.79,56130.0,105.8497,106.1448,105.8301,106.0268,56130.0
2022-05-17 14:45:00,107.81,108.17,107.73,108.08,74611.0,106.0465,106.4006,105.9678,106.3121,74611.0
2022-05-17 14:50:00,108.11,108.12,107.91,107.95,48178.0,106.3416,106.3514,106.1448,106.1842,48178.0
2022-05-17 14:55:00,107.95,108.09,107.89,108.04,60684.0,106.1842,106.3219,106.1252,106.2727,60684.0
2022-05-17 15:00:00,108.03,108.46,107.97,108.39,166429.0,106.2629,106.6858,106.2039,106.617,166429.0
2022-05-17 15:05:00,108.37,108.6,108.27,108.44,131972.0,106.5973,106.8236,106.499,106.6662,131972.0
2022-05-17 15:10:00,108.44,108.53,108.25,108.47,83981.0,106.6662,106.7547,106.4793,106.6957,83981.0
2022-05-17 15:15:00,108.48,108.56,108.39,108.5,123037.0,106.7055,106.7842,106.617,106.7252,123037.0
2022-05-17 15:20:00,108.51,108.6,108.41,108.53,107888.0,106.735,106.8236,106.6367,106.7547,107888.0
2022-05-17 15:25:00,108.52,108.62,108.49,108.56,95028.0,106.7449,106.8432,106.7154,106.7842,95028.0
2022-05-17 15:30:00,108.56,108.7,108.47,108.63,145264.0,106.7842,106.9219,106.6957,106.8531,145264.0
2022-05-17 15:35:00,108.62,108.79,108.52,108.52,129413.0,106.8432,107.0104,106.7449,106.7449,129413.0
2022-05-17 15:40:00,108.51,108.63,108.44,108.58,139184.0,106.735,106.8531,106.6662,106.8039,139184.0
2022-05-17 15:45:00,108.58,108.59,108.28,108.31,220625.0,106.8039,106.8137,106.5088,106.5383,220625.0
2022-05-17 15:50:00,108.32,108.52,108.26,108.47,196394.0,106.5481,106.7449,106.4891,106.6957,196394.0
2022-05-17 15:55:00,108.47,108.67,108.39,108.66,324123.0,106.6957,106.8924,106.617,106.8826,324123.0
2022-05-18 09:30:00,107.38,107.65,107.2,107.51,213988.0,105.6235,105.8891,105.4465,105.7514,213988.0
2022-05-18 09:35:00,107.45,107.66,106.91,107.02,117285.0,105.6924,105.8989,105.1612,105.2694,117285.0
2022-05-18 09:40:00,107.02,107.12,106.5,106.77,224660.0,105.2694,105.3678,104.7579,105.0235,224660.0
2022-05-18 09:45:00,106.78,107.16,106.68,106.99,107672.0,105.0333,105.4071,104.935,105.2399,107672.0
2022-05-18 09:50:00,107.01,107.17,106.55,106.92,98308.0,105.2596,105.4169,104.8071,105.171,98308.0
2022-05-18 09:55:00,106.87,106.87,106.23,106.59,100798.0,105.1219,105.1219,104.4923,104.8464,100798.0
2022-05-18 10:00:00,106.62,107.13,106.51,106.84,81301.0,104.8759,105.3776,104.7677,105.0923,81301.0
2022-05-18 10:05:00,106.83,107.22,106.66,106.78,113746.0,105.0825,105.4661,104.9153,105.0333,113746.0
2022-05-18 10:10:00,106.75,107.2,106.6,107.12,66148.0,105.0038,105.4465,104.8563,105.3678,66148.0
2022-05-18 10:15:00,107.12,107.19,106.89,106.97,58339.0,105.3678,105.4366,105.1415,105.2202,58339.0
2022-05-18 10:20:00,106.95,107.19,106.79,107.0,50815.0,105.2005,105.4366,105.0432,105.2497,50815.0
2022-05-18 10:25:00,107.0,107.2,106.64,106.64,109745.0,105.2497,105.4465,104.8956,104.8956,109745.0
2022-05-18 10:30:00,106.59,106.85,106.52,106.68,54476.0,104.8464,105.1022,104.7776,104.935,54476.0
2022-05-18 10:35:00,106.69,106.69,106.34,106.65,75186.0,104.9448,104.9448,104.6005,104.9055,75186.0
2022-05-18 10:40:00,106.64,106.71,106.38,106.68,72709.0,104.8956,104.9645,104.6399,104.935,72709.0
2022-05-18 10:45:00,106.66,107.09,106.65,107.04,101597.0,104.9153,105.3383,104.9055,105.2891,101597.0
2022-05-18 10:50:00,107.01,107.02,106.62,106.71,84614.0,105.2596,105.2694,104.8759,104.9645,84614.0
2022-05-18 10:55:00,106.69,106.75,106.51,106.66,121721.0,104.9448,105.0038,104.7677,104.9153,121721.0
2022-05-18 11:00:00,106.66,106.66,106.22,106.23,85188.0,104.9153,104.9153,104.4825,104.4923,85188.0
2022-05-18 11:05:00,106.24,106.33,106.01,106.07,177007.0,104.5022,104.5907,104.2759,104.3349,177007.0
2022-05-18 11:10:00,106.08,106.08,105.9,105.97,59634.0,104.3448,104.3448,104.1677,104.2366,59634.0
2022-05-18 11:15:00,105.96,105.97,105.71,105.78,56666.0,104.2267,104.2366,103.9808,104.0497,56666.0
2022-05-18 11:20:00,105.76,105.8,105.65,105.73,64975.0,104.03,104.0694,103.9218,104.0005,64975.0
2022-05-18 11:25:00,105.74,105.89,105.46,105.57,56256.0,104.0103,104.1579,103.7349,103.8431,56256.0
2022-05-18 11:30:00,105.59,105.72,105.36,105.65,90277.0,103.8628,103.9907,103.6366,103.9218,90277.0
2022-05-18 11:35:00,105.64,105.74,105.53,105.6,34381.0,103.912,104.0103,103.8038,103.8726,34381.0
2022-05-18 11:40:00,105.58,105.95,105.54,105.95,51164.0,103.853,104.2169,103.8136,104.2169,51164.0
2022-05-18 11:45:00,105.91,105.95,105.68,105.86,40620.0,104.1776,104.2169,103.9513,104.1284,40620.0
2022-05-18 11:50:00,105.85,105.9,105.46,105.46,55034.0,104.1185,104.1677,103.7349,103.7349,55034.0
2022-05-18 11:55:00,105.44,105.63,105.44,105.49,29428.0,103.7152,103.9021,103.7152,103.7644,29428.0
2022-05-18 12:00:00,105.49,105.58,105.38,105.44,38703.0,103.7644,103.853,103.6562,103.7152,38703.0
2022-05-18 12:05:00,105.43,105.45,105.07,105.18,126107.0,103.7054,103.7251,103.3513,103.4595,126107.0
2022-05-18 12:10:00,105.21,105.26,105.1,105.24,77164.0,103.489,103.5382,103.3808,103.5185,77164.0
2022-05-18 12:15:00,105.21,105.45,105.13,105.32,62914.0,103.489,103.7251,103.4103,103.5972,62914.0
2022-05-18 12:20:00,105.35,105.4,105.01,105.12,60524.0,103.6267,103.6759,103.2923,103.4005,60524.0
2022-05-18 12:25:00,105.11,105.23,105.04,105.16,93716.0,103.3906,103.5087,103.3218,103.4398,93716.0
2022-05-18 12:30:00,105.18,105.38,105.05,105.38,54361.0,103.4595,103.6562,103.3316,103.6562,54361.0
2022-05-18 12:35:00,105.37,105.62,105.32,105.61,64362.0,103.6464,103.8923,103.5972,103.8825,64362.0
2022-05-18 12:40:00,105.59,105.65,105.37,105.53,62237.0,103.8628,103.9218,103.6464,103.8038,62237.0
2022-05-18 12:45:00,105.53,105.83,105.4,105.79,89393.0,103.8038,104.0989,103.6759,104.0595,89393.0
2022-05-18 12:50:00,105.77,106.02,105.75,105.93,85334.0,104.0398,104.2858,104.0202,104.1972,85334.0
2022-05-18 12:55:00,105.94,106.09,105.88,106.08,96009.0,104.2071,104.3546,104.148,104.3448,96009.0
2022-05-18 13:00:00,106.05,106.05,105.75,105.75,48370.0,104.3153,104.3153,104.0202,104.0202,48370.0
2022-05-18 13:05:00,105.77,105.77,105.38,105.46,69454.0,104.0398,104.0398,103.6562,103.7349,69454.0
2022-05-18 13:10:00,105.48,105.54,105.15,105.15,117273.0,103.7546,103.8136,103.43,103.43,117273.0
2022-05-18 13:15:00,105.14,105.16,104.92,104.96,117180.0,103.4202,103.4398,103.2038,103.2431,117180.0
2022-05-18 13:20:00,104.97,105.25,104.97,105.11,47157.0,103.2529,103.5284,103.2529,103.3906,47157.0
2022-05-18 13:25:00,105.09,105.21,105.01,105.18,32732.0,103.371,103.489,103.2923,103.4595,32732.0
2022-05-18 13:30:00,105.16,105.33,105.06,105.21,88175.0,103.4398,103.607,103.3415,103.489,88175.0
2022-05-18 13:35:00,105.23,105.3,105.06,105.22,50857.0,103.5087,103.5775,103.3415,103.4988,50857.0
2022-05-18 13:40:00,105.21,105.23,104.91,104.93,81727.0,103.489,103.5087,103.1939,103.2136,81727.0
2022-05-18 13:45:00,104.96,104.97,104.66,104.69,77908.0,103.2431,103.2529,102.948,102.9775,77908.0
2022-05-18 13:50:00,104.71,104.78,104.55,104.7,94493.0,102.9972,103.066,102.8398,102.9873,94493.0
2022-05-18 13:55:00,104.69,104.85,104.62,104.82,74895.0,102.9775,103.1349,102.9087,103.1054,74895.0
2022-05-18 14:00:00,104.84,105.03,104.65,104.69,58589.0,103.1251,103.312,102.9382,102.9775,58589.0
2022-05-18 14:05:00,104.7,105.01,104.65,104.86,290668.0,102.9873,103.2923,102.9382,103.1447,290668.0
2022-05-18 14:10:00,104.89,104.97,104.7,104.73,42284.0,103.1742,103.2529,102.9873,103.0169,42284.0
2022-05-18 14:15:00,104.75,105.06,104.69,105.0,54426.0,103.0365,103.3415,102.9775,103.2824,54426.0
2022-05-18 14:20:00,105.0,105.14,104.88,104.91,48595.0,103.2824,103.4202,103.1644,103.1939,48595.0
2022-05-18 14:25:00,104.94,105.15,104.93,105.12,88880.0,103.2234,103.43,103.2136,103.4005,88880.0
2022-05-18 14:30:00,105.12,105.12,104.67,104.7,78752.0,103.4005,103.4005,102.9578,102.9873,78752.0
2022-05-18 14:35:00,104.7,104.7,104.41,104.51,187148.0,102.9873,102.9873,102.7021,102.8005,187148.0
2022-05-18 14:40:00,104.5,104.77,104.49,104.7,65356.0,102.7906,103.0562,102.7808,102.9873,65356.0
2022-05-18 14:45:00,104.7,104.88,104.46,104.77,61637.0,102.9873,103.1644,102.7513,103.0562,61637.0
2022-05-18 14:50:00,104.76,104.86,104.61,104.67,69409.0,103.0464,103.1447,102.8988,102.9578,69409.0
2022-05-18 14:55:00,104.63,104.74,104.44,104.51,67701.0,102.9185,103.0267,102.7316,102.8005,67701.0
2022-05-18 15:00:00,104.5,104.78,104.49,104.66,41564.0,102.7906,103.066,102.7808,102.948,41564.0
2022-05-18 15:05:00,104.67,104.95,104.6,104.6,80720.0,102.9578,103.2333,102.889,102.889,80720.0
2022-05-18 15:10:00,104.6,104.79,104.53,104.58,77654.0,102.889,103.0759,102.8201,102.8693,77654.0
2022-05-18 15:15:00,104.57,104.73,104.51,104.59,72805.0,102.8595,103.0169,102.8005,102.8791,72805.0
2022-05-18 15:20:00,104.58,104.65,104.2,104.25,80648.0,102.8693,102.9382,102.4955,102.5447,80648.0
2022-05-18 15:25:00,104.26,104.37,104.1,104.23,94476.0,102.5545,102.6627,102.3972,102.525,94476.0
2022-05-18 15:30:00,104.24,104.36,104.2,104.2,86382.0,102.5349,102.6529,102.4955,102.4955,86382.0
2022-05-18 15:35:00,104.19,104.67,104.17,104.57,106085.0,102.4857,102.9578,102.466,102.8595,106085.0
2022-05-18 15:40:00,104.57,104.59,104.23,104.35,138003.0,102.8595,102.8791,102.525,102.6431,138003.0
2022-05-18 15:45:00,104.35,104.42,104.07,104.2,162170.0,102.6431,102.7119,102.3677,102.4955,162170.0
2022-05-18 15:50:00,104.2,104.42,103.88,103.94,218459.0,102.4955,102.7119,102.1808,102.2398,218459.0
2022-05-18 15:55:00,103.93,104.39,103.9,104.35,445872.0,102.2299,102.6824,102.2004,102.6431,445872.0
2022-05-19 09:30:00,103.43,104.28,103.38,104.08,273233.0,101.7381,102.5742,101.6889,102.3775,273233.0
2022-05-19 09:35:00,104.11,104.87,103.83,104.59,138666.0,102.407,103.1546,102.1316,102.8791,138666.0
2022-05-19 09:40:00,104.59,104.67,103.9,103.92,165746.0,102.8791,102.9578,102.2004,102.2201,165746.0
2022-05-19 09:45:00,103.92,104.13,103.56,103.88,174668.0,102.2201,102.4267,101.866,102.1808,174668.0
2022-05-19 09:50:00,103.88,104.67,103.72,104.44,153323.0,102.1808,102.9578,102.0234,102.7316,153323.0
2022-05-19 09:55:00,104.44,104.82,104.11,104.36,109655.0,102.7316,103.1054,102.407,102.6529,109655.0
2022-05-19 10:00:00,104.39,105.3,104.18,104.94,119162.0,102.6824,103.5775,102.4759,103.2234,119162.0
2022-05-19 10:05:00,104.94,105.17,104.41,104.61,60037.0,103.2234,103.4497,102.7021,102.8988,60037.0
2022-05-19 10:10:00,104.6,104.91,104.43,104.48,70795.0,102.889,103.1939,102.7218,102.7709,70795.0
2022-05-19 10:15:00,104.52,104.77,104.41,104.48,59520.0,102.8103,103.0562,102.7021,102.7709,59520.0
2022-05-19 10:20:00,104.46,104.9,104.45,104.69,100495.0,102.7513,103.1841,102.7414,102.9775,100495.0
2022-05-19 10:25:00,104.66,104.71,104.18,104.36,85045.0,102.948,102.9972,102.4759,102.6529,85045.0
2022-05-19 10:30:00,104.34,104.73,103.98,104.68,112374.0,102.6332,103.0169,102.2791,102.9677,112374.0
2022-05-19 10:35:00,104.64,104.79,103.98,104.23,68690.0,102.9283,103.0759,102.2791,102.525,68690.0
2022-05-19 10:40:00,104.21,104.26,103.86,104.04,64008.0,102.5054,102.5545,102.1611,102.3381,64008.0
2022-05-19 10:45:00,104.09,104.3,103.93,104.12,56030.0,102.3873,102.5939,102.2299,102.4168,56030.0
2022-05-19 10:50:00,104.12,104.41,103.93,104.38,66696.0,102.4168,102.7021,102.2299,102.6726,66696.0
2022-05-19 10:55:00,104.39,104.54,104.04,104.16,64690.0,102.6824,102.83,102.3381,102.4562,64690.0
2022-05-19 11:00:00,104.2,104.45,104.18,104.18,37176.0,102.4955,102.7414,102.4759,102.4759,37176.0
2022-05-19 11:05:00,104.21,104.3,103.86,104.3,68522.0,102.5054,102.5939,102.1611,102.5939,68522.0
2022-05-19 11:10:00,104.28,104.5,104.07,104.16,78574.0,102.5742,102.7906,102.3677,102.4562,78574.0
2022-05-19 11:15:00,104.13,104.22,103.89,104.09,110656.0,102.4267,102.5152,102.1906,102.3873,110656.0
2022-05-19 11:20:00,104.06,104.37,103.93,104.24,75962.0,102.3578,102.6627,102.2299,102.5349,75962.0
2022-05-19 11:25:00,104.25,104.25,103.97,104.08,70136.0,102.5447,102.5447,102.2693,102.3775,70136.0
2022-05-19 11:30:00,104.08,104.44,104.08,104.37,50655.0,102.3775,102.7316,102.3775,102.6627,50655.0
2022-05-19 11:35:00,104.4,104.69,104.24,104.57,75649.0,102.6923,102.9775,102.5349,102.8595,75649.0
2022-05-19 11:40:00,104.57,104.73,104.52,104.53,102826.0,102.8595,103.0169,102.8103,102.8201,102826.0
2022-05-19 11:45:00,104.51,104.58,104.31,104.43,71756.0,102.8005,102.8693,102.6037,102.7218,71756.0
2022-05-19 11:50:00,104.47,104.48,104.07,104.17,79085.0,102.7611,102.7709,102.3677,102.466,79085.0
2022-05-19 11:55:00,104.15,104.36,103.91,104.31,107448.0,102.4463,102.6529,102.2103,102.6037,107448.0
2022-05-19 12:00:00,104.3,104.48,104.21,104.38,58269.0,102.5939,102.7709,102.5054,102.6726,58269.0
2022-05-19 12:05:00,104.39,104.53,104.31,104.41,41745.0,102.6824,102.8201,102.6037,102.7021,41745.0
2022-05-19 12:10:00,104.39,104.55,104.35,104.37,52306.0,102.6824,102.8398,102.6431,102.6627,52306.0
2022-05-19 12:15:00,104.35,104.49,104.08,104.14,51810.0,102.6431,102.7808,102.3775,102.4365,51810.0
2022-05-19 12:20:00,104.12,104.26,103.83,104.18,88644.0,102.4168,102.5545,102.1316,102.4759,88644.0
2022-05-19 12:25:00,104.17,104.33,104.0,104.28,129534.0,102.466,102.6234,102.2988,102.5742,129534.0
2022-05-19 12:30:00,104.27,104.3,103.98,104.02,49815.0,102.5644,102.5939,102.2791,102.3185,49815.0
2022-05-19 12:35:00,104.01,104.02,103.68,103.73,89125.0,102.3086,102.3185,101.984,102.0332,89125.0
2022-05-19 12:40:00,103.7,103.72,103.45,103.56,73450.0,102.0037,102.0234,101.7578,101.866,73450.0
2022-05-19 12:45:00,103.55,103.66,103.4,103.54,30276.0,101.8562,101.9644,101.7086,101.8463,30276.0
2022-05-19 12:50:00,103.55,103.69,103.46,103.47,50082.0,101.8562,101.9939,101.7676,101.7775,50082.0
2022-05-19 12:55:00,103.45,103.73,103.39,103.62,100687.0,101.7578,102.0332,101.6988,101.925,100687.0
2022-05-19 13:00:00,103.61,103.7,103.35,103.43,106327.0,101.9152,102.0037,101.6594,101.7381,106327.0
2022-05-19 13:05:00,103.41,103.74,103.31,103.4,54225.0,101.7185,102.0431,101.6201,101.7086,54225.0
2022-05-19 13:10:00,103.38,103.41,103.03,103.13,142302.0,101.6889,101.7185,101.3447,101.443,142302.0
2022-05-19 13:15:00,103.14,103.37,102.96,103.35,84727.0,101.4529,101.6791,101.2758,101.6594,84727.0
2022-05-19 13:20:00,103.36,103.53,103.21,103.4,75017.0,101.6693,101.8365,101.5217,101.7086,75017.0
2022-05-19 13:25:00,103.37,103.45,103.23,103.4,79552.0,101.6791,101.7578,101.5414,101.7086,79552.0
2022-05-19 13:30:00,103.42,103.83,103.28,103.58,102122.0,101.7283,102.1316,101.5906,101.8857,102122.0
2022-05-19 13:35:00,103.55,103.6,103.38,103.55,107354.0,101.8562,101.9053,101.6889,101.8562,107354.0
2022-05-19 13:40:00,103.51,103.78,103.34,103.77,80815.0,101.8168,102.0824,101.6496,102.0726,80815.0
2022-05-19 13:45:00,103.74,103.85,103.2,103.27,41988.0,102.0431,102.1513,101.5119,101.5807,41988.0
2022-05-19 13:50:00,103.27,103.87,103.25,103.82,49342.0,101.5807,102.1709,101.5611,102.1217,49342.0
2022-05-19 13:55:00,103.88,104.24,103.87,104.04,125911.0,102.1808,102.5349,102.1709,102.3381,125911.0
2022-05-19 14:00:00,104.06,104.08,103.64,103.72,54962.0,102.3578,102.3775,101.9447,102.0234,54962.0
2022-05-19 14:05:00,103.67,103.77,103.45,103.75,43917.0,101.9742,102.0726,101.7578,102.0529,43917.0
2022-05-19 14:10:00,103.78,103.96,103.65,103.84,54680.0,102.0824,102.2595,101.9545,102.1414,54680.0
2022-05-19 14:15:00,103.85,104.01,103.66,103.7,39425.0,102.1513,102.3086,101.9644,102.0037,39425.0
2022-05-19 14:20:00,103.7,103.92,103.64,103.69,44927.0,102.0037,102.2201,101.9447,101.9939,44927.0
2022-05-19 14:25:00,103.7,103.85,103.55,103.78,52516.0,102.0037,102.1513,101.8562,102.0824,52516.0
2022-05-19 14:30:00,103.75,103.93,103.67,103.79,46490.0,102.0529,102.2299,101.9742,102.0922,46490.0
2022-05-19 14:35:00,103.77,104.26,103.64,103.96,106321.0,102.0726,102.5545,101.9447,102.2595,106321.0
2022-05-19 14:40:00,103.96,103.96,103.53,103.83,51965.0,102.2595,102.2595,101.8365,102.1316,51965.0
2022-05-19 14:45:00,103.85,104.11,103.72,104.11,67859.0,102.1513,102.407,102.0234,102.407,67859.0
2022-05-19 14:50:00,104.08,104.23,103.93,104.21,109529.0,102.3775,102.525,102.2299,102.5054,109529.0
2022-05-19 14:55:00,104.19,104.19,103.71,104.04,71763.0,102.4857,102.4857,102.0135,102.3381,71763.0
2022-05-19 15:00:00,103.98,104.3,103.84,104.19,114926.0,102.2791,102.5939,102.1414,102.4857,114926.0
2022-05-19 15:05:00,104.18,104.25,103.9,103.91,69023.0,102.4759,102.5447,102.2004,102.2103,69023.0
2022-05-19 15:10:00,103.88,103.92,103.66,103.86,76858.0,102.1808,102.2201,101.9644,102.1611,76858.0
2022-05-19 15:15:00,103.88,103.94,103.51,103.61,86291.0,102.1808,102.2398,101.8168,101.9152,86291.0
2022-05-19 15:20:00,103.61,103.62,103.32,103.33,95594.0,101.9152,101.925,101.6299,101.6398,95594.0
2022-05-19 15:25:00,103.33,103.45,103.26,103.26,113150.0,101.6398,101.7578,101.5709,101.5709,113150.0
2022-05-19 15:30:00,103.27,103.49,103.22,103.27,69899.0,101.5807,101.7971,101.5316,101.5807,69899.0
2022-05-19 15:35:00,103.26,103.45,103.21,103.35,113901.0,101.5709,101.7578,101.5217,101.6594,113901.0
2022-05-19 15:40:00,103.37,103.64,103.27,103.55,145446.0,101.6791,101.9447,101.5807,101.8562,145446.0
2022-05-19 15:45:00,103.55,103.65,103.27,103.55,217500.0,101.8562,101.9545,101.5807,101.8562,217500.0
2022-05-19 15:50:00,103.57,103.61,103.07,103.22,251276.0,101.8758,101.9152,101.384,101.5316,251276.0
2022-05-19 15:55:00,103.22,103.37,103.08,103.15,506245.0,101.5316,101.6791,101.3938,101.4627,506245.0
2022-05-20 09:30:00,104.49,104.8,104.11,104.23,403208.0,102.7808,103.0857,102.407,102.525,403208.0
2022-05-20 09:35:00,104.26,104.29,103.65,104.06,111508.0,102.5545,102.5841,101.9545,102.3578,111508.0
2022-05-20 09:40:00,104.03,104.18,103.7,103.91,106930.0,102.3283,102.4759,102.0037,102.2103,106930.0
2022-05-20 09:45:00,103.93,103.96,103.25,103.41,111919.0,102.2299,102.2595,101.5611,101.7185,111919.0
2022-05-20 09:50:00,103.41,103.92,103.38,103.75,88113.0,101.7185,102.2201,101.6889,102.0529,88113.0
2022-05-20 09:55:00,103.75,103.98,103.53,103.78,59504.0,102.0529,102.2791,101.8365,102.0824,59504.0
2022-05-20 10:00:00,103.82,103.97,103.59,103.73,65536.0,102.1217,102.2693,101.8955,102.0332,65536.0
2022-05-20 10:05:00,103.75,103.78,103.15,103.28,77136.0,102.0529,102.0824,101.4627,101.5906,77136.0
2022-05-20 10:10:00,103.27,103.29,102.99,103.19,149663.0,101.5807,101.6004,101.3053,101.502,149663.0
2022-05-20 10:15:00,103.21,103.46,103.19,103.31,75466.0,101.5217,101.7676,101.502,101.6201,75466.0
2022-05-20 10:20:00,103.31,103.38,103.03,103.28,46857.0,101.6201,101.6889,101.3447,101.5906,46857.0
2022-05-20 10:25:00,103.28,103.61,103.13,103.47,71156.0,101.5906,101.9152,101.443,101.7775,71156.0
2022-05-20 10:30:00,103.42,103.5,103.17,103.31,149250.0,101.7283,101.807,101.4824,101.6201,149250.0
2022-05-20 10:35:00,103.3,103.53,103.2,103.41,112039.0,101.6102,101.8365,101.5119,101.7185,112039.0
2022-05-20 10:40:00,103.39,103.61,103.34,103.48,90661.0,101.6988,101.9152,101.6496,101.7873,90661.0
2022-05-20 10:45:00,103.49,103.52,103.13,103.18,43940.0,101.7971,101.8267,101.443,101.4922,43940.0
2022-05-20 10:50:00,103.19,103.21,102.78,102.79,71126.0,101.502,101.5217,101.0988,101.1086,71126.0
2022-05-20 10:55:00,102.81,102.86,102.41,102.45,84367.0,101.1283,101.1774,100.7348,100.7742,84367.0
2022-05-20 11:00:00,102.48,102.68,102.42,102.52,63200.0,100.8037,101.0004,100.7446,100.843,63200.0
2022-05-20 11:05:00,102.55,102.56,102.27,102.34,77459.0,100.8725,100.8824,100.5971,100.666,77459.0
2022-05-20 11:10:00,102.34,102.45,102.05,102.38,97630.0,100.666,100.7742,100.3807,100.7053,97630.0
2022-05-20 11:15:00,102.37,102.37,102.02,102.13,97218.0,100.6955,100.6955,100.3512,100.4594,97218.0
2022-05-20 11:20:00,102.13,102.19,101.89,101.93,156683.0,100.4594,100.5184,100.2233,100.2627,156683.0
2022-05-20 11:25:00,101.91,102.43,101.9,102.26,115709.0,100.243,100.7545,100.2332,100.5873,115709.0
2022-05-20 11:30:00,102.25,102.5,102.1,102.33,155263.0,100.5774,100.8233,100.4299,100.6561,155263.0
2022-05-20 11:35:00,102.33,102.35,102.02,102.15,91536.0,100.6561,100.6758,100.3512,100.4791,91536.0
2022-05-20 11:40:00,102.15,102.4,102.06,102.08,62836.0,100.4791,100.725,100.3905,100.4102,62836.0
2022-05-20 11:45:00,102.06,102.37,102.04,102.24,58843.0,100.3905,100.6955,100.3709,100.5676,58843.0
2022-05-20 11:50:00,102.27,102.39,102.03,102.1,70522.0,100.5971,100.7151,100.361,100.4299,70522.0
2022-05-20 11:55:00,102.12,102.24,101.96,101.98,68239.0,100.4496,100.5676,100.2922,100.3118,68239.0
2022-05-20 12:00:00,101.97,102.1,101.83,101.97,88477.0,100.302,100.4299,100.1643,100.302,88477.0
2022-05-20 12:05:00,101.95,102.07,101.53,101.53,73112.0,100.2823,100.4004,99.8692,99.8692,73112.0
2022-05-20 12:10:00,101.53,101.64,101.37,101.54,128457.0,99.8692,99.9774,99.7118,99.879,128457.0
2022-05-20 12:15:00,101.54,101.59,101.28,101.3,84747.0,99.879,99.9282,99.6233,99.643,84747.0
2022-05-20 12:20:00,101.31,101.43,101.26,101.38,85017.0,99.6528,99.7708,99.6036,99.7217,85017.0
2022-05-20 12:25:00,101.39,101.4,101.09,101.29,113323.0,99.7315,99.7413,99.4364,99.6331,113323.0
2022-05-20 12:30:00,101.3,101.41,101.14,101.14,82935.0,99.643,99.7512,99.4856,99.4856,82935.0
2022-05-20 12:35:00,101.17,101.21,100.93,101.01,128974.0,99.5151,99.5544,99.279,99.3577,128974.0
2022-05-20 12:40:00,100.98,100.98,100.75,100.76,99726.0,99.3282,99.3282,99.102,99.1118,99726.0
2022-05-20 12:45:00,100.76,100.96,100.51,100.92,152076.0,99.1118,99.3085,98.8659,99.2692,152076.0
2022-05-20 12:50:00,100.92,100.94,100.54,100.57,98213.0,99.2692,99.2889,98.8954,98.9249,98213.0
2022-05-20 12:55:00,100.61,100.8,100.46,100.58,117979.0,98.9643,99.1511,98.8167,98.9347,117979.0
2022-05-20 13:00:00,100.59,100.74,100.47,100.54,104431.0,98.9446,99.0921,98.8265,98.8954,104431.0
2022-05-20 13:05:00,100.54,100.66,100.31,100.34,97477.0,98.8954,99.0134,98.6692,98.6987,97477.0
2022-05-20 13:10:00,100.34,100.39,100.21,100.33,109895.0,98.6987,98.7479,98.5708,98.6888,109895.0
2022-05-20 13:15:00,100.33,100.39,100.19,100.23,84172.0,98.6888,98.7479,98.5511,98.5905,84172.0
2022-05-20 13:20:00,100.24,100.46,100.2,100.27,124404.0,98.6003,98.8167,98.561,98.6298,124404.0
2022-05-20 13:25:00,100.25,100.27,100.05,100.08,147483.0,98.6101,98.6298,98.4134,98.4429,147483.0
2022-05-20 13:30:00,100.09,100.84,100.07,100.84,178236.0,98.4528,99.1905,98.4331,99.1905,178236.0
2022-05-20 13:35:00,100.83,100.91,100.57,100.68,164493.0,99.1807,99.2593,98.9249,99.0331,164493.0
2022-05-20 13:40:00,100.64,100.75,100.51,100.65,105334.0,98.9938,99.102,98.8659,99.0036,105334.0
2022-05-20 13:45:00,100.66,100.93,100.54,100.7,82104.0,99.0134,99.279,98.8954,99.0528,82104.0
2022-05-20 13:50:00,100.69,101.01,100.59,100.81,90508.0,99.0429,99.3577,98.9446,99.161,90508.0
2022-05-20 13:55:00,100.84,100.91,100.72,100.81,96571.0,99.1905,99.2593,99.0725,99.161,96571.0
2022-05-20 14:00:00,100.81,100.98,100.74,100.8,89767.0,99.161,99.3282,99.0921,99.1511,89767.0
2022-05-20 14:05:00,100.8,100.82,100.58,100.8,151967.0,99.1511,99.1708,98.9347,99.1511,151967.0
2022-05-20 14:10:00,100.8,100.94,100.69,100.79,68066.0,99.1511,99.2889,99.0429,99.1413,68066.0
2022-05-20 14:15:00,100.79,100.86,100.53,100.56,94327.0,99.1413,99.2102,98.8856,98.9151,94327.0
2022-05-20 14:20:00,100.56,100.81,100.48,100.69,104295.0,98.9151,99.161,98.8364,99.0429,104295.0
2022-05-20 14:25:00,100.7,100.76,100.59,100.68,70145.0,99.0528,99.1118,98.9446,99.0331,70145.0
2022-05-20 14:30:00,100.69,100.81,100.47,100.54,84905.0,99.0429,99.161,98.8265,98.8954,84905.0
2022-05-20 14:35:00,100.55,100.89,100.53,100.73,142045.0,98.9052,99.2397,98.8856,99.0823,142045.0
2022-05-20 14:40:00,100.72,100.9,100.58,100.9,142310.0,99.0725,99.2495,98.9347,99.2495,142310.0
2022-05-20 14:45:00,100.88,100.97,100.67,100.87,136287.0,99.2298,99.3184,99.0233,99.22,136287.0
2022-05-20 14:50:00,100.87,101.47,100.8,101.22,291073.0,99.22,99.8102,99.1511,99.5643,291073.0
2022-05-20 14:55:00,101.22,101.3,100.94,100.95,178408.0,99.5643,99.643,99.2889,99.2987,178408.0
2022-05-20 15:00:00,100.97,101.36,100.66,100.72,218316.0,99.3184,99.702,99.0134,99.0725,218316.0
2022-05-20 15:05:00,100.73,100.88,100.61,100.69,157466.0,99.0823,99.2298,98.9643,99.0429,157466.0
2022-05-20 15:10:00,100.7,100.76,100.58,100.62,137204.0,99.0528,99.1118,98.9347,98.9741,137204.0
2022-05-20 15:15:00,100.64,100.97,100.63,100.89,84731.0,98.9938,99.3184,98.9839,99.2397,84731.0
2022-05-20 15:20:00,100.92,101.16,100.87,100.93,129301.0,99.2692,99.5053,99.22,99.279,129301.0
2022-05-20 15:25:00,100.94,101.55,100.9,101.52,94136.0,99.2889,99.8889,99.2495,99.8594,94136.0
2022-05-20 15:30:00,101.53,101.77,101.3,101.71,132677.0,99.8692,100.1053,99.643,100.0463,132677.0
2022-05-20 15:35:00,101.7,102.07,101.57,101.83,151855.0,100.0364,100.4004,99.9085,100.1643,151855.0
2022-05-20 15:40:00,101.84,102.25,101.81,102.01,206683.0,100.1741,100.5774,100.1446,100.3414,206683.0
2022-05-20 15:45:00,102.01,102.12,101.81,102.06,182584.0,100.3414,100.4496,100.1446,100.3905,182584.0
2022-05-20 15:50:00,102.05,102.36,102.02,102.29,325362.0,100.3807,100.6856,100.3512,100.6168,325362.0
2022-05-20 15:55:00,102.28,102.43,102.05,102.37,719694.0,100.6069,100.7545,100.3807,100.6955,719694.0
2022-05-23 09:30:00,103.76,103.92,103.19,103.43,344769.0,102.0627,102.2201,101.502,101.7381,344769.0
2022-05-23 09:35:00,103.52,103.57,102.68,102.74,183081.0,101.8267,101.8758,101.0004,101.0594,183081.0
2022-05-23 09:40:00,102.74,103.25,102.61,103.12,89471.0,101.0594,101.5611,100.9315,101.4332,89471.0
2022-05-23 09:45:00,103.14,103.43,102.78,103.33,107679.0,101.4529,101.7381,101.0988,101.6398,107679.0
2022-05-23 09:50:00,103.35,103.53,102.72,102.73,90682.0,101.6594,101.8365,101.0397,101.0496,90682.0
2022-05-23 09:55:00,102.73,102.79,101.85,101.96,139445.0,101.0496,101.1086,100.184,100.2922,139445.0
2022-05-23 10:00:00,101.96,102.0,101.56,101.84,76021.0,100.2922,100.3315,99.8987,100.1741,76021.0
2022-05-23 10:05:00,101.86,102.16,101.82,102.14,117286.0,100.1938,100.4889,100.1545,100.4692,117286.0
2022-05-23 10:10:00,102.12,102.57,101.93,102.55,88355.0,100.4496,100.8922,100.2627,100.8725,88355.0
2022-05-23 10:15:00,102.56,102.86,102.36,102.68,79183.0,100.8824,101.1774,100.6856,101.0004,79183.0
2022-05-23 10:20:00,102.61,102.65,102.35,102.48,74610.0,100.9315,100.9709,100.6758,100.8037,74610.0
2022-05-23 10:25:00,102.44,102.73,102.19,102.66,85667.0,100.7643,101.0496,100.5184,100.9807,85667.0
2022-05-23 10:30:00,102.67,103.05,102.49,102.88,139445.0,100.9906,101.3643,100.8135,101.1971,139445.0
2022-05-23 10:35:00,102.88,102.96,102.61,102.83,93735.0,101.1971,101.2758,100.9315,101.1479,93735.0
2022-05-23 10:40:00,102.84,103.11,102.73,102.92,85696.0,101.1578,101.4234,101.0496,101.2365,85696.0
2022-05-23 10:45:00,102.94,103.38,102.8,103.13,99388.0,101.2561,101.6889,101.1184,101.443,99388.0
2022-05-23 10:50:00,103.07,103.09,102.58,102.76,96394.0,101.384,101.4037,100.902,101.0791,96394.0
2022-05-23 10:55:00,102.75,102.91,102.6,102.83,141283.0,101.0692,101.2266,100.9217,101.1479,141283.0
2022-05-23 11:00:00,102.83,103.2,102.58,103.03,170214.0,101.1479,101.5119,100.902,101.3447,170214.0
2022-05-23 11:05:00,103.04,103.33,102.92,102.93,126790.0,101.3545,101.6398,101.2365,101.2463,126790.0
2022-05-23 11:10:00,102.98,103.36,102.88,103.33,142490.0,101.2955,101.6693,101.1971,101.6398,142490.0
2022-05-23 11:15:00,103.36,103.47,103.12,103.19,120411.0,101.6693,101.7775,101.4332,101.502,120411.0
2022-05-23 11:20:00,103.2,103.24,103.01,103.09,127915.0,101.5119,101.5512,101.325,101.4037,127915.0
2022-05-23 11:25:00,103.12,103.27,102.96,103.24,64856.0,101.4332,101.5807,101.2758,101.5512,64856.0
2022-05-23 11:30:00,103.24,103.59,103.19,103.53,88721.0,101.5512,101.8955,101.502,101.8365,88721.0
2022-05-23 11:35:00,103.53,103.69,103.43,103.68,92416.0,101.8365,101.9939,101.7381,101.984,92416.0
2022-05-23 11:40:00,103.67,103.72,103.55,103.64,52259.0,101.9742,102.0234,101.8562,101.9447,52259.0
2022-05-23 11:45:00,103.63,103.85,103.53,103.68,58440.0,101.9349,102.1513,101.8365,101.984,58440.0
2022-05-23 11:50:00,103.69,103.82,103.61,103.77,75505.0,101.9939,102.1217,101.9152,102.0726,75505.0
2022-05-23 11:55:00,103.8,104.05,103.75,103.86,83730.0,102.1021,102.348,102.0529,102.1611,83730.0
2022-05-23 12:00:00,103.86,104.04,103.76,104.03,63574.0,102.1611,102.3381,102.0627,102.3283,63574.0
2022-05-23 12:05:00,104.03,104.28,103.97,104.28,91069.0,102.3283,102.5742,102.2693,102.5742,91069.0
2022-05-23 12:10:00,104.26,104.36,104.15,104.36,109672.0,102.5545,102.6529,102.4463,102.6529,109672.0
2022-05-23 12:15:00,104.36,104.45,104.18,104.44,163647.0,102.6529,102.7414,102.4759,102.7316,163647.0
2022-05-23 12:20:00,104.44,104.93,104.41,104.91,102866.0,102.7316,103.2136,102.7021,103.1939,102866.0
2022-05-23 12:25:00,104.91,105.03,104.71,104.79,132704.0,103.1939,103.312,102.9972,103.0759,132704.0
2022-05-23 12:30:00,104.8,104.81,104.55,104.7,94466.0,103.0857,103.0955,102.8398,102.9873,94466.0
2022-05-23 12:35:00,104.71,104.92,104.61,104.92,75861.0,102.9972,103.2038,102.8988,103.2038,75861.0
2022-05-23 12:40:00,104.92,105.0,104.85,104.96,98093.0,103.2038,103.2824,103.1349,103.2431,98093.0
2022-05-23 12:45:00,104.98,105.02,104.62,104.7,88987.0,103.2628,103.3021,102.9087,102.9873,88987.0
2022-05-23 12:50:00,104.71,104.75,104.52,104.68,74952.0,102.9972,103.0365,102.8103,102.9677,74952.0
2022-05-23 12:55:00,104.7,104.77,104.58,104.74,61153.0,102.9873,103.0562,102.8693,103.0267,61153.0
2022-05-23 13:00:00,104.75,104.75,104.55,104.56,49635.0,103.0365,103.0365,102.8398,102.8496,49635.0
2022-05-23 13:05:00,104.54,104.73,104.52,104.69,43729.0,102.83,103.0169,102.8103,102.9775,43729.0
2022-05-23 13:10:00,104.69,104.84,104.61,104.76,84694.0,102.9775,103.1251,102.8988,103.0464,84694.0
2022-05-23 13:15:00,104.76,104.76,104.52,104.59,58451.0,103.0464,103.0464,102.8103,102.8791,58451.0
2022-05-23 13:20:00,104.59,104.67,104.39,104.66,77652.0,102.8791,102.9578,102.6824,102.948,77652.0
2022-05-23 13:25:00,104.66,104.87,104.59,104.8,68315.0,102.948,103.1546,102.8791,103.0857,68315.0
2022-05-23 13:30:00,104.78,104.92,104.57,104.81,64779.0,103.066,103.2038,102.8595,103.0955,64779.0
2022-05-23 13:35:00,104.75,104.94,104.73,104.83,45374.0,103.0365,103.2234,103.0169,103.1152,45374.0
2022-05-23 13:40:00,104.84,104.92,104.74,104.89,53583.0,103.1251,103.2038,103.0267,103.1742,53583.0
2022-05-23 13:45:00,104.9,105.17,104.86,105.01,109586.0,103.1841,103.4497,103.1447,103.2923,109586.0
2022-05-23 13:50:00,104.98,105.05,104.93,104.97,48661.0,103.2628,103.3316,103.2136,103.2529,48661.0
2022-05-23 13:55:00,104.98,105.1,104.93,105.1,51597.0,103.2628,103.3808,103.2136,103.3808,51597.0
2022-05-23 14:00:00,105.13,105.19,104.86,104.96,56311.0,103.4103,103.4693,103.1447,103.2431,56311.0
2022-05-23 14:05:00,104.96,105.04,104.88,104.97,42527.0,103.2431,103.3218,103.1644,103.2529,42527.0
2022-05-23 14:10:00,105.01,105.14,104.98,105.14,50148.0,103.2923,103.4202,103.2628,103.4202,50148.0
2022-05-23 14:15:00,105.11,105.31,105.05,105.28,96346.0,103.3906,103.5874,103.3316,103.5579,96346.0
2022-05-23 14:20:00,105.27,105.46,105.26,105.44,134883.0,103.548,103.7349,103.5382,103.7152,134883.0
2022-05-23 14:25:00,105.44,105.53,105.29,105.35,91899.0,103.7152,103.8038,103.5677,103.6267,91899.0
2022-05-23 14:30:00,105.35,105.46,105.3,105.38,54371.0,103.6267,103.7349,103.5775,103.6562,54371.0
2022-05-23 14:35:00,105.38,105.57,105.33,105.55,100350.0,103.6562,103.8431,103.607,103.8234,100350.0
2022-05-23 14:40:00,105.56,105.8,105.44,105.8,125037.0,103.8333,104.0694,103.7152,104.0694,125037.0
2022-05-23 14:45:00,105.8,105.91,105.62,105.75,220069.0,104.0694,104.1776,103.8923,104.0202,220069.0
2022-05-23 14:50:00,105.75,105.89,105.6,105.83,160606.0,104.0202,104.1579,103.8726,104.0989,160606.0
2022-05-23 14:55:00,105.82,105.88,105.73,105.79,148166.0,104.089,104.148,104.0005,104.0595,148166.0
2022-05-23 15:00:00,105.8,105.93,105.78,105.93,124851.0,104.0694,104.1972,104.0497,104.1972,124851.0
2022-05-23 15:05:00,105.94,106.03,105.9,105.97,132356.0,104.2071,104.2956,104.1677,104.2366,132356.0
2022-05-23 15:10:00,105.98,105.99,105.74,105.75,210664.0,104.2464,104.2562,104.0103,104.0202,210664.0
2022-05-23 15:15:00,105.74,105.79,105.64,105.79,105421.0,104.0103,104.0595,103.912,104.0595,105421.0
2022-05-23 15:20:00,105.78,105.86,105.6,105.67,102198.0,104.0497,104.1284,103.8726,103.9415,102198.0
2022-05-23 15:25:00,105.67,105.88,105.64,105.8,88047.0,103.9415,104.148,103.912,104.0694,88047.0
2022-05-23 15:30:00,105.79,105.83,105.71,105.75,86170.0,104.0595,104.0989,103.9808,104.0202,86170.0
2022-05-23 15:35:00,105.76,105.92,105.61,105.61,99285.0,104.03,104.1874,103.8825,103.8825,99285.0
2022-05-23 15:40:00,105.62,105.74,105.54,105.64,112010.0,103.8923,104.0103,103.8136,103.912,112010.0
2022-05-23 15:45:00,105.64,105.64,105.37,105.47,218558.0,103.912,103.912,103.6464,103.7448,218558.0
2022-05-23 15:50:00,105.47,105.74,105.44,105.55,255932.0,103.7448,104.0103,103.7152,103.8234,255932.0
2022-05-23 15:55:00,105.55,105.85,105.47,105.8,454670.0,103.8234,104.1185,103.7448,104.0694,454670.0
2022-05-24 09:30:00,103.92,103.92,102.8,102.89,479833.0,102.2201,102.2201,101.1184,101.207,479833.0
2022-05-24 09:35:00,102.91,102.91,102.4,102.48,198913.0,101.2266,101.2266,100.725,100.8037,198913.0
2022-05-24 09:40:00,102.47,102.48,102.07,102.17,147890.0,100.7938,100.8037,100.4004,100.4987,147890.0
2022-05-24 09:45:00,102.19,102.65,101.88,101.88,166342.0,100.5184,100.9709,100.2135,100.2135,166342.0
2022-05-24 09:50:00,101.88,102.47,101.81,102.06,136949.0,100.2135,100.7938,100.1446,100.3905,136949.0
2022-05-24 09:55:00,102.06,102.12,101.58,101.6,147948.0,100.3905,100.4496,99.9184,99.9381,147948.0
2022-05-24 10:00:00,101.61,101.8,101.38,101.39,172543.0,99.9479,100.1348,99.7217,99.7315,172543.0
2022-05-24 10:05:00,101.37,101.43,101.04,101.1,118233.0,99.7118,99.7708,99.3872,99.4462,118233.0
2022-05-24 10:10:00,101.08,101.22,100.97,101.08,151325.0,99.4266,99.5643,99.3184,99.4266,151325.0
2022-05-24 10:15:00,101.09,101.17,100.6,100.61,126485.0,99.4364,99.5151,98.9544,98.9643,126485.0
2022-05-24 10:20:00,100.62,101.0,100.6,100.64,130061.0,98.9741,99.3479,98.9544,98.9938,130061.0
2022-05-24 10:25:00,100.64,100.71,100.43,100.48,204252.0,98.9938,99.0626,98.7872,98.8364,204252.0
2022-05-24 10:30:00,100.5,100.83,100.45,100.69,132016.0,98.8561,99.1807,98.8069,99.0429,132016.0
2022-05-24 10:35:00,100.66,100.77,100.32,100.52,126194.0,99.0134,99.1216,98.679,98.8757,126194.0
2022-05-24 10:40:00,100.52,100.58,100.2,100.52,159382.0,98.8757,98.9347,98.561,98.8757,159382.0
2022-05-24 10:45:00,100.5,100.63,100.18,100.22,126688.0,98.8561,98.9839,98.5413,98.5806,126688.0
2022-05-24 10:50:00,100.2,100.32,100.14,100.18,107326.0,98.561,98.679,98.5019,98.5413,107326.0
2022-05-24 10:55:00,100.19,100.49,100.13,100.4,115639.0,98.5511,98.8462,98.4921,98.7577,115639.0
2022-05-24 11:00:00,100.38,100.51,100.25,100.45,121815.0,98.738,98.8659,98.6101,98.8069,121815.0
2022-05-24 11:05:00,100.43,100.7,100.33,100.37,105397.0,98.7872,99.0528,98.6888,98.7282,105397.0
2022-05-24 11:10:00,100.39,100.43,100.18,100.39,117819.0,98.7479,98.7872,98.5413,98.7479,117819.0
2022-05-24 11:15:00,100.39,100.94,100.36,100.47,173085.0,98.7479,99.2889,98.7183,98.8265,173085.0
2022-05-24 11:20:00,100.47,100.77,100.34,100.67,75822.0,98.8265,99.1216,98.6987,99.0233,75822.0
2022-05-24 11:25:00,100.65,100.85,100.62,100.84,88341.0,99.0036,99.2003,98.9741,99.1905,88341.0
2022-05-24 11:30:00,100.84,100.98,100.52,100.71,99406.0,99.1905,99.3282,98.8757,99.0626,99406.0
2022-05-24 11:35:00,100.68,100.91,100.65,100.74,74937.0,99.0331,99.2593,99.0036,99.0921,74937.0
2022-05-24 11:40:00,100.76,101.11,100.73,101.05,96588.0,99.1118,99.4561,99.0823,99.3971,96588.0
2022-05-24 11:45:00,101.07,101.49,101.07,101.21,157526.0,99.4167,99.8299,99.4167,99.5544,157526.0
2022-05-24 11:50:00,101.21,101.35,101.16,101.32,90705.0,99.5544,99.6921,99.5053,99.6626,90705.0
2022-05-24 11:55:00,101.35,101.53,101.33,101.45,110456.0,99.6921,99.8692,99.6725,99.7905,110456.0
2022-05-24 12:00:00,101.45,101.52,101.17,101.41,85918.0,99.7905,99.8594,99.5151,99.7512,85918.0
2022-05-24 12:05:00,101.41,101.71,101.37,101.66,74880.0,99.7512,100.0463,99.7118,99.9971,74880.0
2022-05-24 12:10:00,101.64,101.85,101.59,101.85,86397.0,99.9774,100.184,99.9282,100.184,86397.0
2022-05-24 12:15:00,101.85,102.15,101.76,101.82,120413.0,100.184,100.4791,100.0954,100.1545,120413.0
2022-05-24 12:20:00,101.82,101.82,101.68,101.77,76236.0,100.1545,100.1545,100.0167,100.1053,76236.0
2022-05-24 12:25:00,101.78,101.85,101.57,101.62,66846.0,100.1151,100.184,99.9085,99.9577,66846.0
2022-05-24 12:30:00,101.62,101.67,101.32,101.4,75002.0,99.9577,100.0069,99.6626,99.7413,75002.0
2022-05-24 12:35:00,101.41,101.41,101.12,101.16,79447.0,99.7512,99.7512,99.4659,99.5053,79447.0
2022-05-24 12:40:00,101.15,101.2,100.97,100.97,75975.0,99.4954,99.5446,99.3184,99.3184,75975.0
2022-05-24 12:45:00,100.97,101.15,100.9,101.05,88632.0,99.3184,99.4954,99.2495,99.3971,88632.0
2022-05-24 12:50:00,101.03,101.14,101.0,101.09,58557.0,99.3774,99.4856,99.3479,99.4364,58557.0
2022-05-24 12:55:00,101.09,101.37,101.04,101.09,76416.0,99.4364,99.7118,99.3872,99.4364,76416.0
2022-05-24 13:00:00,101.08,101.1,100.61,100.65,91748.0,99.4266,99.4462,98.9643,99.0036,91748.0
2022-05-24 13:05:00,100.62,100.73,100.58,100.71,82262.0,98.9741,99.0823,98.9347,99.0626,82262.0
2022-05-24 13:10:00,100.69,100.89,100.6,100.78,85445.0,99.0429,99.2397,98.9544,99.1315,85445.0
2022-05-24 13:15:00,100.76,100.9,100.67,100.75,61483.0,99.1118,99.2495,99.0233,99.102,61483.0
2022-05-24 13:20:00,100.76,100.8,100.58,100.7,61364.0,99.1118,99.1511,98.9347,99.0528,61364.0
2022-05-24 13:25:00,100.7,101.02,100.61,100.98,52942.0,99.0528,99.3675,98.9643,99.3282,52942.0
2022-05-24 13:30:00,100.98,100.98,100.67,100.78,67096.0,99.3282,99.3282,99.0233,99.1315,67096.0
2022-05-24 13:35:00,100.78,101.07,100.72,101.01,66497.0,99.1315,99.4167,99.0725,99.3577,66497.0
2022-05-24 13:40:00,101.05,101.43,101.05,101.27,82527.0,99.3971,99.7708,99.3971,99.6135,82527.0
2022-05-24 13:45:00,101.25,101.51,101.13,101.32,56293.0,99.5938,99.8495,99.4757,99.6626,56293.0
2022-05-24 13:50:00,101.32,101.33,101.16,101.22,65509.0,99.6626,99.6725,99.5053,99.5643,65509.0
2022-05-24 13:55:00,101.21,101.35,101.08,101.19,68571.0,99.5544,99.6921,99.4266,99.5348,68571.0
2022-05-24 14:00:00,101.22,101.24,101.01,101.12,60252.0,99.5643,99.5839,99.3577,99.4659,60252.0
2022-05-24 14:05:00,101.14,101.76,101.14,101.67,101301.0,99.4856,100.0954,99.4856,100.0069,101301.0
2022-05-24 14:10:00,101.68,101.94,101.56,101.59,144237.0,100.0167,100.2725,99.8987,99.9282,144237.0
2022-05-24 14:15:00,101.63,101.64,101.25,101.34,56336.0,99.9676,99.9774,99.5938,99.6823,56336.0
2022-05-24 14:20:00,101.3,101.48,101.18,101.45,69883.0,99.643,99.82,99.5249,99.7905,69883.0
2022-05-24 14:25:00,101.44,101.56,101.33,101.33,58573.0,99.7807,99.8987,99.6725,99.6725,58573.0
2022-05-24 14:30:00,101.31,101.43,101.24,101.4,95997.0,99.6528,99.7708,99.5839,99.7413,95997.0
2022-05-24 14:35:00,101.4,101.51,101.31,101.45,68161.0,99.7413,99.8495,99.6528,99.7905,68161.0
2022-05-24 14:40:00,101.45,101.48,101.0,101.0,90479.0,99.7905,99.82,99.3479,99.3479,90479.0
2022-05-24 14:45:00,101.02,101.04,100.79,100.86,98914.0,99.3675,99.3872,99.1413,99.2102,98914.0
2022-05-24 14:50:00,100.85,100.92,100.75,100.79,84223.0,99.2003,99.2692,99.102,99.1413,84223.0
2022-05-24 14:55:00,100.8,100.86,100.66,100.83,115221.0,99.1511,99.2102,99.0134,99.1807,115221.0
2022-05-24 15:00:00,100.82,101.03,100.72,100.99,89764.0,99.1708,99.3774,99.0725,99.338,89764.0
2022-05-24 15:05:00,100.99,101.15,100.94,100.96,93400.0,99.338,99.4954,99.2889,99.3085,93400.0
2022-05-24 15:10:00,100.96,101.15,100.93,101.0,75532.0,99.3085,99.4954,99.279,99.3479,75532.0
2022-05-24 15:15:00,101.03,101.08,100.9,100.94,110321.0,99.3774,99.4266,99.2495,99.2889,110321.0
2022-05-24 15:20:00,100.93,101.25,100.76,101.2,185197.0,99.279,99.5938,99.1118,99.5446,185197.0
2022-05-24 15:25:00,101.19,101.39,101.18,101.37,148997.0,99.5348,99.7315,99.5249,99.7118,148997.0
2022-05-24 15:30:00,101.37,101.42,101.27,101.34,200309.0,99.7118,99.761,99.6135,99.6823,200309.0
2022-05-24 15:35:00,101.34,102.03,101.32,101.88,353733.0,99.6823,100.361,99.6626,100.2135,353733.0
2022-05-24 15:40:00,101.89,101.96,101.65,101.69,222612.0,100.2233,100.2922,99.9872,100.0266,222612.0
2022-05-24 15:45:00,101.67,101.95,101.65,101.8,171658.0,100.0069,100.2823,99.9872,100.1348,171658.0
2022-05-24 15:50:00,101.81,101.89,101.44,101.47,279653.0,100.1446,100.2233,99.7807,99.8102,279653.0
2022-05-24 15:55:00,101.47,101.66,101.35,101.66,443464.0,99.8102,99.9971,99.6921,99.9971,443464.0
2022-05-25 09:30:00,101.43,102.07,101.29,102.05,327989.0,99.7708,100.4004,99.6331,100.3807,327989.0
2022-05-25 09:35:00,102.08,102.49,101.71,101.78,158155.0,100.4102,100.8135,100.0463,100.1151,158155.0
2022-05-25 09:40:00,101.76,102.1,101.52,101.92,115655.0,100.0954,100.4299,99.8594,100.2528,115655.0
2022-05-25 09:45:00,101.97,102.21,101.17,101.17,97300.0,100.302,100.5381,99.5151,99.5151,97300.0
2022-05-25 09:50:00,101.19,101.57,101.16,101.37,63831.0,99.5348,99.9085,99.5053,99.7118,63831.0
2022-05-25 09:55:00,101.43,101.9,101.37,101.87,42538.0,99.7708,100.2332,99.7118,100.2036,42538.0
2022-05-25 10:00:00,101.91,102.24,101.85,102.15,80380.0,100.243,100.5676,100.184,100.4791,80380.0
2022-05-25 10:05:00,102.13,102.13,101.67,101.92,60016.0,100.4594,100.4594,100.0069,100.2528,60016.0
2022-05-25 10:10:00,101.89,102.31,101.74,102.25,63718.0,100.2233,100.6364,100.0758,100.5774,63718.0
2022-05-25 10:15:00,102.25,102.5,102.1,102.32,81544.0,100.5774,100.8233,100.4299,100.6463,81544.0
2022-05-25 10:20:00,102.33,102.62,102.21,102.51,75028.0,100.6561,100.9414,100.5381,100.8332,75028.0
2022-05-25 10:25:00,102.53,102.78,102.44,102.73,85376.0,100.8528,101.0988,100.7643,101.0496,85376.0
2022-05-25 10:30:00,102.76,103.12,102.57,103.08,130041.0,101.0791,101.4332,100.8922,101.3938,130041.0
2022-05-25 10:35:00,103.11,103.12,102.9,102.97,93533.0,101.4234,101.4332,101.2168,101.2856,93533.0
2022-05-25 10:40:00,102.98,103.06,102.73,102.89,75146.0,101.2955,101.3742,101.0496,101.207,75146.0
2022-05-25 10:45:00,102.91,103.03,102.44,102.65,98086.0,101.2266,101.3447,100.7643,100.9709,98086.0
2022-05-25 10:50:00,102.65,102.85,102.63,102.66,64631.0,100.9709,101.1676,100.9512,100.9807,64631.0
2022-05-25 10:55:00,102.66,102.81,102.6,102.62,55006.0,100.9807,101.1283,100.9217,100.9414,55006.0
2022-05-25 11:00:00,102.62,102.73,102.28,102.33,66765.0,100.9414,101.0496,100.6069,100.6561,66765.0
2022-05-25 11:05:00,102.35,102.82,102.29,102.75,56628.0,100.6758,101.1381,100.6168,101.0692,56628.0
2022-05-25 11:10:00,102.75,103.06,102.68,102.83,84809.0,101.0692,101.3742,101.0004,101.1479,84809.0
2022-05-25 11:15:00,102.82,102.89,102.6,102.72,46946.0,101.1381,101.207,100.9217,101.0397,46946.0
2022-05-25 11:20:00,102.67,102.76,102.52,102.73,112893.0,100.9906,101.0791,100.843,101.0496,112893.0
2022-05-25 11:25:00,102.75,102.87,102.67,102.85,112742.0,101.0692,101.1873,100.9906,101.1676,112742.0
2022-05-25 11:30:00,102.85,102.86,102.62,102.66,187707.0,101.1676,101.1774,100.9414,100.9807,187707.0
2022-05-25 11:35:00,102.67,102.76,102.32,102.54,185652.0,100.9906,101.0791,100.6463,100.8627,185652.0
2022-05-25 11:40:00,102.55,102.81,102.36,102.72,99995.0,100.8725,101.1283,100.6856,101.0397,99995.0
2022-05-25 11:45:00,102.68,102.76,102.54,102.7,43511.0,101.0004,101.0791,100.8627,101.0201,43511.0
2022-05-25 11:50:00,102.69,102.85,102.6,102.74,43392.0,101.0102,101.1676,100.9217,101.0594,43392.0
2022-05-25 11:55:00,102.75,103.02,102.74,102.87,79155.0,101.0692,101.3348,101.0594,101.1873,79155.0
2022-05-25 12:00:00,102.87,102.96,102.76,102.79,35768.0,101.1873,101.2758,101.0791,101.1086,35768.0
2022-05-25 12:05:00,102.77,102.91,102.56,102.6,62521.0,101.0889,101.2266,100.8824,100.9217,62521.0
2022-05-25 12:10:00,102.6,102.9,102.56,102.86,25156.0,100.9217,101.2168,100.8824,101.1774,25156.0
2022-05-25 12:15:00,102.84,102.86,102.58,102.67,32291.0,101.1578,101.1774,100.902,100.9906,32291.0
2022-05-25 12:20:00,102.62,102.66,102.28,102.38,40858.0,100.9414,100.9807,100.6069,100.7053,40858.0
2022-05-25 12:25:00,102.38,102.38,102.02,102.21,49794.0,100.7053,100.7053,100.3512,100.5381,49794.0
2022-05-25 12:30:00,102.23,102.4,102.01,102.02,49658.0,100.5578,100.725,100.3414,100.3512,49658.0
2022-05-25 12:35:00,102.04,102.07,101.85,101.92,54843.0,100.3709,100.4004,100.184,100.2528,54843.0
2022-05-25 12:40:00,101.93,102.24,101.93,102.23,117656.0,100.2627,100.5676,100.2627,100.5578,117656.0
2022-05-25 12:45:00,102.25,102.35,102.13,102.3,52489.0,100.5774,100.6758,100.4594,100.6266,52489.0
2022-05-25 12:50:00,102.25,102.34,102.19,102.32,59543.0,100.5774,100.666,100.5184,100.6463,59543.0
2022-05-25 12:55:00,102.31,102.46,102.2,102.44,61465.0,100.6364,100.784,100.5282,100.7643,61465.0
2022-05-25 13:00:00,102.43,102.43,102.19,102.22,25904.0,100.7545,100.7545,100.5184,100.5479,25904.0
2022-05-25 13:05:00,102.24,102.3,102.1,102.2,25477.0,100.5676,100.6266,100.4299,100.5282,25477.0
2022-05-25 13:10:00,102.21,102.29,102.04,102.29,48386.0,100.5381,100.6168,100.3709,100.6168,48386.0
2022-05-25 13:15:00,102.28,102.4,102.18,102.22,38575.0,100.6069,100.725,100.5086,100.5479,38575.0
2022-05-25 13:20:00,102.21,102.28,102.1,102.18,30967.0,100.5381,100.6069,100.4299,100.5086,30967.0
2022-05-25 13:25:00,102.18,102.36,102.08,102.31,33016.0,100.5086,100.6856,100.4102,100.6364,33016.0
2022-05-25 13:30:00,102.3,102.42,102.24,102.39,30320.0,100.6266,100.7446,100.5676,100.7151,30320.0
2022-05-25 13:35:00,102.38,102.58,102.36,102.49,42156.0,100.7053,100.902,100.6856,100.8135,42156.0
2022-05-25 13:40:00,102.49,102.55,102.33,102.39,33722.0,100.8135,100.8725,100.6561,100.7151,33722.0
2022-05-25 13:45:00,102.4,102.45,102.31,102.38,80942.0,100.725,100.7742,100.6364,100.7053,80942.0
2022-05-25 13:50:00,102.36,102.39,102.16,102.2,29273.0,100.6856,100.7151,100.4889,100.5282,29273.0
2022-05-25 13:55:00,102.2,102.46,102.2,102.44,42996.0,100.5282,100.784,100.5282,100.7643,42996.0
2022-05-25 14:00:00,102.39,102.98,102.28,102.64,86698.0,100.7151,101.2955,100.6069,100.961,86698.0
2022-05-25 14:05:00,102.64,102.75,101.81,102.23,100894.0,100.961,101.0692,100.1446,100.5578,100894.0
2022-05-25 14:10:00,102.32,102.6,102.13,102.46,78351.0,100.6463,100.9217,100.4594,100.784,78351.0
2022-05-25 14:15:00,102.5,102.88,102.37,102.46,59595.0,100.8233,101.1971,100.6955,100.784,59595.0
2022-05-25 14:20:00,102.47,102.82,102.37,102.55,123013.0,100.7938,101.1381,100.6955,100.8725,123013.0
2022-05-25 14:25:00,102.54,102.88,102.45,102.83,121719.0,100.8627,101.1971,100.7742,101.1479,121719.0
2022-05-25 14:30:00,102.88,103.0,102.75,102.88,56662.0,101.1971,101.3152,101.0692,101.1971,56662.0
2022-05-25 14:35:00,102.85,102.99,102.74,102.83,80143.0,101.1676,101.3053,101.0594,101.1479,80143.0
2022-05-25 14:40:00,102.85,103.1,102.82,102.87,76834.0,101.1676,101.4135,101.1381,101.1873,76834.0
2022-05-25 14:45:00,102.9,102.99,102.74,102.81,52689.0,101.2168,101.3053,101.0594,101.1283,52689.0
2022-05-25 14:50:00,102.84,103.18,102.77,103.18,73847.0,101.1578,101.4922,101.0889,101.4922,73847.0
2022-05-25 14:55:00,103.19,103.24,103.06,103.15,67882.0,101.502,101.5512,101.3742,101.4627,67882.0
2022-05-25 15:00:00,103.13,103.68,103.05,103.52,151629.0,101.443,101.984,101.3643,101.8267,151629.0
2022-05-25 15:05:00,103.53,103.6,103.42,103.49,81584.0,101.8365,101.9053,101.7283,101.7971,81584.0
2022-05-25 15:10:00,103.5,103.65,103.46,103.57,72317.0,101.807,101.9545,101.7676,101.8758,72317.0
2022-05-25 15:15:00,103.58,103.6,103.42,103.58,71226.0,101.8857,101.9053,101.7283,101.8857,71226.0
2022-05-25 15:20:00,103.57,103.71,103.54,103.64,106575.0,101.8758,102.0135,101.8463,101.9447,106575.0
2022-05-25 15:25:00,103.63,103.81,103.63,103.66,82180.0,101.9349,102.1119,101.9349,101.9644,82180.0
2022-05-25 15:30:00,103.66,103.76,103.55,103.7,71379.0,101.9644,102.0627,101.8562,102.0037,71379.0
2022-05-25 15:35:00,103.66,103.66,103.53,103.59,99531.0,101.9644,101.9644,101.8365,101.8955,99531.0
2022-05-25 15:40:00,103.58,103.61,103.41,103.42,147235.0,101.8857,101.9152,101.7185,101.7283,147235.0
2022-05-25 15:45:00,103.42,103.43,103.13,103.21,108056.0,101.7283,101.7381,101.443,101.5217,108056.0
2022-05-25 15:50:00,103.19,103.22,102.91,103.14,184432.0,101.502,101.5316,101.2266,101.4529,184432.0
2022-05-25 15:55:00,103.14,103.34,103.11,103.27,355327.0,101.4529,101.6496,101.4234,101.5807,355327.0
2022-05-26 09:30:00,104.22,105.0,103.96,104.91,286496.0,102.5152,103.2824,102.2595,103.1939,286496.0
2022-05-26 09:35:00,104.92,105.19,104.55,104.73,143191.0,103.2038,103.4693,102.8398,103.0169,143191.0
2022-05-26 09:40:00,104.73,104.83,104.34,104.49,80730.0,103.0169,103.1152,102.6332,102.7808,80730.0
2022-05-26 09:45:00,104.51,104.54,104.28,104.34,85974.0,102.8005,102.83,102.5742,102.6332,85974.0
2022-05-26 09:50:00,104.36,105.03,104.36,105.03,104188.0,102.6529,103.312,102.6529,103.312,104188.0
2022-05-26 09:55:00,105.01,105.04,104.84,104.94,87399.0,103.2923,103.3218,103.1251,103.2234,87399.0
2022-05-26 10:00:00,104.95,105.08,104.63,104.73,66120.0,103.2333,103.3611,102.9185,103.0169,66120.0
2022-05-26 10:05:00,104.73,105.09,104.69,104.93,85783.0,103.0169,103.371,102.9775,103.2136,85783.0
2022-05-26 10:10:00,104.94,105.25,104.78,105.17,80567.0,103.2234,103.5284,103.066,103.4497,80567.0
2022-05-26 10:15:00,105.18,105.34,105.02,105.29,131030.0,103.4595,103.6169,103.3021,103.5677,131030.0
2022-05-26 10:20:00,105.3,105.39,105.16,105.22,115000.0,103.5775,103.6661,103.4398,103.4988,115000.0
2022-05-26 10:25:00,105.26,105.26,105.06,105.1,114607.0,103.5382,103.5382,103.3415,103.3808,114607.0
2022-05-26 10:30:00,105.11,105.15,104.62,104.67,117899.0,103.3906,103.43,102.9087,102.9578,117899.0
2022-05-26 10:35:00,104.66,105.04,104.63,105.01,111048.0,102.948,103.3218,102.9185,103.2923,111048.0
2022-05-26 10:40:00,105.0,105.0,104.62,104.77,112409.0,103.2824,103.2824,102.9087,103.0562,112409.0
2022-05-26 10:45:00,104.75,104.94,104.62,104.79,51600.0,103.0365,103.2234,102.9087,103.0759,51600.0
2022-05-26 10:50:00,104.83,105.09,104.83,105.02,46680.0,103.1152,103.371,103.1152,103.3021,46680.0
2022-05-26 10:55:00,105.04,105.19,105.01,105.19,39262.0,103.3218,103.4693,103.2923,103.4693,39262.0
2022-05-26 11:00:00,105.16,105.4,105.14,105.35,101452.0,103.4398,103.6759,103.4202,103.6267,101452.0
2022-05-26 11:05:00,105.36,105.49,105.17,105.21,87216.0,103.6366,103.7644,103.4497,103.489,87216.0
2022-05-26 11:10:00,105.21,105.37,105.1,105.3,69722.0,103.489,103.6464,103.3808,103.5775,69722.0
2022-05-26 11:15:00,105.31,105.34,105.07,105.18,90588.0,103.5874,103.6169,103.3513,103.4595,90588.0
2022-05-26 11:20:00,105.15,105.42,105.12,105.38,80753.0,103.43,103.6956,103.4005,103.6562,80753.0
2022-05-26 11:25:00,105.37,105.43,105.17,105.25,69219.0,103.6464,103.7054,103.4497,103.5284,69219.0
2022-05-26 11:30:00,105.25,105.33,105.01,105.01,54821.0,103.5284,103.607,103.2923,103.2923,54821.0
2022-05-26 11:35:00,105.0,105.21,104.93,105.18,105580.0,103.2824,103.489,103.2136,103.4595,105580.0
2022-05-26 11:40:00,105.16,105.19,105.06,105.12,68134.0,103.4398,103.4693,103.3415,103.4005,68134.0
2022-05-26 11:45:00,105.12,105.12,104.85,104.95,54990.0,103.4005,103.4005,103.1349,103.2333,54990.0
2022-05-26 11:50:00,104.94,105.15,104.92,105.12,48705.0,103.2234,103.43,103.2038,103.4005,48705.0
2022-05-26 11:55:00,105.13,105.34,105.09,105.26,89133.0,103.4103,103.6169,103.371,103.5382,89133.0
2022-05-26 12:00:00,105.27,105.44,105.18,105.44,63710.0,103.548,103.7152,103.4595,103.7152,63710.0
2022-05-26 12:05:00,105.41,105.43,105.25,105.29,32332.0,103.6857,103.7054,103.5284,103.5677,32332.0
2022-05-26 12:10:00,105.29,105.47,105.29,105.42,68222.0,103.5677,103.7448,103.5677,103.6956,68222.0
2022-05-26 12:15:00,105.42,105.59,105.37,105.59,51282.0,103.6956,103.8628,103.6464,103.8628,51282.0
2022-05-26 12:20:00,105.58,105.65,105.52,105.62,49575.0,103.853,103.9218,103.7939,103.8923,49575.0
2022-05-26 12:25:00,105.61,105.71,105.56,105.7,50018.0,103.8825,103.9808,103.8333,103.971,50018.0
2022-05-26 12:30:00,105.71,105.73,105.5,105.55,73595.0,103.9808,104.0005,103.7743,103.8234,73595.0
2022-05-26 12:35:00,105.54,105.63,105.5,105.59,68307.0,103.8136,103.9021,103.7743,103.8628,68307.0
2022-05-26 12:40:00,105.58,105.62,105.5,105.53,112583.0,103.853,103.8923,103.7743,103.8038,112583.0
2022-05-26 12:45:00,105.52,105.58,105.47,105.55,48685.0,103.7939,103.853,103.7448,103.8234,48685.0
2022-05-26 12:50:00,105.55,105.77,105.53,105.76,135755.0,103.8234,104.0398,103.8038,104.03,135755.0
2022-05-26 12:55:00,105.77,105.86,105.71,105.81,66935.0,104.0398,104.1284,103.9808,104.0792,66935.0
2022-05-26 13:00:00,105.83,105.9,105.74,105.87,74488.0,104.0989,104.1677,104.0103,104.1382,74488.0
2022-05-26 13:05:00,105.87,105.98,105.79,105.96,83519.0,104.1382,104.2464,104.0595,104.2267,83519.0
2022-05-26 13:10:00,105.98,106.1,105.66,105.69,133035.0,104.2464,104.3644,103.9316,103.9612,133035.0
2022-05-26 13:15:00,105.69,105.81,105.62,105.77,70888.0,103.9612,104.0792,103.8923,104.0398,70888.0
2022-05-26 13:20:00,105.78,105.79,105.43,105.48,89355.0,104.0497,104.0595,103.7054,103.7546,89355.0
2022-05-26 13:25:00,105.47,105.6,105.41,105.58,175711.0,103.7448,103.8726,103.6857,103.853,175711.0
2022-05-26 13:30:00,105.59,105.68,105.55,105.62,69035.0,103.8628,103.9513,103.8234,103.8923,69035.0
2022-05-26 13:35:00,105.61,105.65,105.54,105.63,79046.0,103.8825,103.9218,103.8136,103.9021,79046.0
2022-05-26 13:40:00,105.64,105.81,105.62,105.8,57513.0,103.912,104.0792,103.8923,104.0694,57513.0
2022-05-26 13:45:00,105.79,105.82,105.69,105.75,76118.0,104.0595,104.089,103.9612,104.0202,76118.0
2022-05-26 13:50:00,105.73,105.96,105.66,105.93,112444.0,104.0005,104.2267,103.9316,104.1972,112444.0
2022-05-26 13:55:00,105.92,106.05,105.8,106.03,88660.0,104.1874,104.3153,104.0694,104.2956,88660.0
2022-05-26 14:00:00,106.02,106.09,105.83,105.95,80759.0,104.2858,104.3546,104.0989,104.2169,80759.0
2022-05-26 14:05:00,105.94,106.13,105.81,106.05,74332.0,104.2071,104.394,104.0792,104.3153,74332.0
2022-05-26 14:10:00,106.05,106.07,105.86,106.01,62564.0,104.3153,104.3349,104.1284,104.2759,62564.0
2022-05-26 14:15:00,105.99,106.08,105.89,105.91,57332.0,104.2562,104.3448,104.1579,104.1776,57332.0
2022-05-26 14:20:00,105.92,106.02,105.89,105.95,64180.0,104.1874,104.2858,104.1579,104.2169,64180.0
2022-05-26 14:25:00,105.95,105.96,105.85,105.88,52406.0,104.2169,104.2267,104.1185,104.148,52406.0
2022-05-26 14:30:00,105.89,105.92,105.72,105.79,67029.0,104.1579,104.1874,103.9907,104.0595,67029.0
2022-05-26 14:35:00,105.8,105.81,105.64,105.67,58079.0,104.0694,104.0792,103.912,103.9415,58079.0
2022-05-26 14:40:00,105.68,105.74,105.59,105.71,64394.0,103.9513,104.0103,103.8628,103.9808,64394.0
2022-05-26 14:45:00,105.71,105.75,105.55,105.58,46448.0,103.9808,104.0202,103.8234,103.853,46448.0
2022-05-26 14:50:00,105.56,105.6,105.45,105.46,56373.0,103.8333,103.8726,103.7251,103.7349,56373.0
2022-05-26 14:55:00,105.46,105.66,105.43,105.64,76860.0,103.7349,103.9316,103.7054,103.912,76860.0
2022-05-26 15:00:00,105.63,105.68,105.33,105.42,55680.0,103.9021,103.9513,103.607,103.6956,55680.0
2022-05-26 15:05:00,105.42,105.57,105.37,105.52,45822.0,103.6956,103.8431,103.6464,103.7939,45822.0
2022-05-26 15:10:00,105.52,105.52,105.29,105.36,43603.0,103.7939,103.7939,103.5677,103.6366,43603.0
2022-05-26 15:15:00,105.34,105.38,105.06,105.27,76482.0,103.6169,103.6562,103.3415,103.548,76482.0
2022-05-26 15:20:00,105.29,105.29,105.09,105.27,58234.0,103.5677,103.5677,103.371,103.548,58234.0
2022-05-26 15:25:00,105.27,105.35,105.13,105.22,79318.0,103.548,103.6267,103.4103,103.4988,79318.0
2022-05-26 15:30:00,105.21,105.4,105.19,105.36,76093.0,103.489,103.6759,103.4693,103.6366,76093.0
2022-05-26 15:35:00,105.38,105.44,105.27,105.44,79535.0,103.6562,103.7152,103.548,103.7152,79535.0
2022-05-26 15:40:00,105.43,105.6,105.4,105.59,127826.0,103.7054,103.8726,103.6759,103.8628,127826.0
2022-05-26 15:45:00,105.59,105.88,105.51,105.88,149927.0,103.8628,104.148,103.7841,104.148,149927.0
2022-05-26 15:50:00,105.88,105.98,105.7,105.71,253595.0,104.148,104.2464,103.971,103.9808,253595.0
2022-05-26 15:55:00,105.71,105.83,105.58,105.6,513510.0,103.9808,104.0989,103.853,103.8726,513510.0
2022-05-27 09:30:00,106.89,107.49,106.84,107.0,404098.0,105.1415,105.7317,105.0923,105.2497,404098.0
2022-05-27 09:35:00,106.96,107.65,106.91,107.16,213576.0,105.2104,105.8891,105.1612,105.4071,213576.0
2022-05-27 09:40:00,107.13,107.6,107.09,107.09,113349.0,105.3776,105.8399,105.3383,105.3383,113349.0
2022-05-27 09:45:00,107.07,107.25,106.53,106.75,177455.0,105.3186,105.4956,104.7874,105.0038,177455.0
2022-05-27 09:50:00,106.76,107.2,106.7,107.17,67332.0,105.0137,105.4465,104.9546,105.4169,67332.0
2022-05-27 09:55:00,107.23,107.7,107.19,107.54,171130.0,105.476,105.9383,105.4366,105.7809,171130.0
2022-05-27 10:00:00,107.55,107.62,107.32,107.58,92894.0,105.7907,105.8596,105.5645,105.8202,92894.0
2022-05-27 10:05:00,107.6,107.74,107.46,107.67,125464.0,105.8399,105.9776,105.7022,105.9088,125464.0
2022-05-27 10:10:00,107.66,108.08,107.62,108.02,170551.0,105.8989,106.3121,105.8596,106.253,170551.0
2022-05-27 10:15:00,108.02,108.17,107.95,107.98,117802.0,106.253,106.4006,106.1842,106.2137,117802.0
2022-05-27 10:20:00,107.98,108.35,107.93,108.24,127479.0,106.2137,106.5776,106.1645,106.4694,127479.0
2022-05-27 10:25:00,108.24,108.48,108.09,108.39,147166.0,106.4694,106.7055,106.3219,106.617,147166.0
2022-05-27 10:30:00,108.4,108.66,108.38,108.59,154255.0,106.6268,106.8826,106.6072,106.8137,154255.0
2022-05-27 10:35:00,108.58,108.86,108.54,108.6,131578.0,106.8039,107.0793,106.7645,106.8236,131578.0
2022-05-27 10:40:00,108.59,108.72,108.48,108.66,190302.0,106.8137,106.9416,106.7055,106.8826,190302.0
2022-05-27 10:45:00,108.66,108.76,108.57,108.76,159986.0,106.8826,106.9809,106.794,106.9809,159986.0
2022-05-27 10:50:00,108.76,108.76,108.36,108.53,112910.0,106.9809,106.9809,106.5875,106.7547,112910.0
2022-05-27 10:55:00,108.55,108.61,108.08,108.11,86993.0,106.7744,106.8334,106.3121,106.3416,86993.0
2022-05-27 11:00:00,108.12,108.17,107.85,107.9,87628.0,106.3514,106.4006,106.0858,106.135,87628.0
2022-05-27 11:05:00,107.89,107.94,107.66,107.68,105335.0,106.1252,106.1744,105.8989,105.9186,105335.0
2022-05-27 11:10:00,107.68,107.95,107.66,107.88,71538.0,105.9186,106.1842,105.8989,106.1153,71538.0
2022-05-27 11:15:00,107.87,108.07,107.83,107.98,65162.0,106.1055,106.3022,106.0661,106.2137,65162.0
2022-05-27 11:20:00,107.99,108.15,107.91,108.06,53478.0,106.2235,106.3809,106.1448,106.2924,53478.0
2022-05-27 11:25:00,108.06,108.06,107.87,107.98,97614.0,106.2924,106.2924,106.1055,106.2137,97614.0
2022-05-27 11:30:00,107.97,108.03,107.88,107.89,72735.0,106.2039,106.2629,106.1153,106.1252,72735.0
2022-05-27 11:35:00,107.87,108.0,107.8,107.92,72001.0,106.1055,106.2334,106.0366,106.1547,72001.0
2022-05-27 11:40:00,107.92,108.08,107.91,107.97,79871.0,106.1547,106.3121,106.1448,106.2039,79871.0
2022-05-27 11:45:00,107.97,108.17,107.94,108.04,80832.0,106.2039,106.4006,106.1744,106.2727,80832.0
2022-05-27 11:50:00,108.03,108.13,107.99,108.07,84692.0,106.2629,106.3612,106.2235,106.3022,84692.0
2022-05-27 11:55:00,108.09,108.15,108.0,108.01,45738.0,106.3219,106.3809,106.2334,106.2432,45738.0
2022-05-27 12:00:00,108.01,108.24,108.01,108.13,75287.0,106.2432,106.4694,106.2432,106.3612,75287.0
2022-05-27 12:05:00,108.12,108.19,108.04,108.14,60726.0,106.3514,106.4203,106.2727,106.3711,60726.0
2022-05-27 12:10:00,108.14,108.3,108.04,108.25,100429.0,106.3711,106.5285,106.2727,106.4793,100429.0
2022-05-27 12:15:00,108.24,108.26,107.87,107.96,122012.0,106.4694,106.4891,106.1055,106.194,122012.0
2022-05-27 12:20:00,107.98,108.1,107.88,107.88,131985.0,106.2137,106.3317,106.1153,106.1153,131985.0
2022-05-27 12:25:00,107.88,108.16,107.87,108.12,82034.0,106.1153,106.3908,106.1055,106.3514,82034.0
2022-05-27 12:30:00,108.12,108.14,107.95,107.96,50971.0,106.3514,106.3711,106.1842,106.194,50971.0
2022-05-27 12:35:00,107.96,108.0,107.84,107.94,48599.0,106.194,106.2334,106.076,106.1744,48599.0
2022-05-27 12:40:00,107.92,108.06,107.89,108.01,53968.0,106.1547,106.2924,106.1252,106.2432,53968.0
2022-05-27 12:45:00,108.01,108.02,107.72,107.72,51041.0,106.2432,106.253,105.9579,105.9579,51041.0
2022-05-27 12:50:00,107.74,107.94,107.68,107.93,84496.0,105.9776,106.1744,105.9186,106.1645,84496.0
2022-05-27 12:55:00,107.92,108.05,107.92,108.02,109442.0,106.1547,106.2826,106.1547,106.253,109442.0
2022-05-27 13:00:00,108.03,108.12,107.91,108.01,102485.0,106.2629,106.3514,106.1448,106.2432,102485.0
2022-05-27 13:05:00,108.0,108.15,107.94,108.14,67480.0,106.2334,106.3809,106.1744,106.3711,67480.0
2022-05-27 13:10:00,108.12,108.22,108.07,108.16,65931.0,106.3514,106.4498,106.3022,106.3908,65931.0
2022-05-27 13:15:00,108.17,108.23,108.14,108.19,53837.0,106.4006,106.4596,106.3711,106.4203,53837.0
2022-05-27 13:20:00,108.19,108.27,108.14,108.21,102557.0,106.4203,106.499,106.3711,106.4399,102557.0
2022-05-27 13:25:00,108.22,108.24,108.1,108.22,89070.0,106.4498,106.4694,106.3317,106.4498,89070.0
2022-05-27 13:30:00,108.22,108.36,108.21,108.26,63981.0,106.4498,106.5875,106.4399,106.4891,63981.0
2022-05-27 13:35:00,108.25,108.32,108.2,108.22,57010.0,106.4793,106.5481,106.4301,106.4498,57010.0
2022-05-27 13:40:00,108.21,108.26,108.15,108.23,99979.0,106.4399,106.4891,106.3809,106.4596,99979.0
2022-05-27 13:45:00,108.26,108.32,108.21,108.28,43731.0,106.4891,106.5481,106.4399,106.5088,43731.0
2022-05-27 13:50:00,108.27,108.31,108.13,108.2,66456.0,106.499,106.5383,106.3612,106.4301,66456.0
2022-05-27 13:55:00,108.2,108.25,108.15,108.23,68444.0,106.4301,106.4793,106.3809,106.4596,68444.0
2022-05-27 14:00:00,108.23,108.32,108.17,108.29,55795.0,106.4596,106.5481,106.4006,106.5186,55795.0
2022-05-27 14:05:00,108.29,108.38,108.2,108.36,67094.0,106.5186,106.6072,106.4301,106.5875,67094.0
2022-05-27 14:10:00,108.37,108.38,108.29,108.38,48863.0,106.5973,106.6072,106.5186,106.6072,48863.0
2022-05-27 14:15:00,108.37,108.43,108.31,108.42,60955.0,106.5973,106.6563,106.5383,106.6465,60955.0
2022-05-27 14:20:00,108.43,108.55,108.42,108.54,82054.0,106.6563,106.7744,106.6465,106.7645,82054.0
2022-05-27 14:25:00,108.55,108.64,108.49,108.49,81050.0,106.7744,106.8629,106.7154,106.7154,81050.0
2022-05-27 14:30:00,108.49,108.54,108.47,108.54,56311.0,106.7154,106.7645,106.6957,106.7645,56311.0
2022-05-27 14:35:00,108.55,108.75,108.54,108.63,80835.0,106.7744,106.9711,106.7645,106.8531,80835.0
2022-05-27 14:40:00,108.62,108.76,108.61,108.76,118207.0,106.8432,106.9809,106.8334,106.9809,118207.0
2022-05-27 14:45:00,108.76,108.89,108.76,108.88,145847.0,106.9809,107.1088,106.9809,107.099,145847.0
2022-05-27 14:50:00,108.87,108.91,108.84,108.88,121739.0,107.0891,107.1285,107.0596,107.099,121739.0
2022-05-27 14:55:00,108.9,109.12,108.89,109.1,186481.0,107.1186,107.335,107.1088,107.3154,186481.0
2022-05-27 15:00:00,109.08,109.2,109.02,109.2,169928.0,107.2957,107.4137,107.2367,107.4137,169928.0
2022-05-27 15:05:00,109.2,109.36,109.14,109.34,149719.0,107.4137,107.5711,107.3547,107.5514,149719.0
2022-05-27 15:10:00,109.34,109.37,109.18,109.21,170580.0,107.5514,107.581,107.3941,107.4236,170580.0
2022-05-27 15:15:00,109.22,109.26,109.13,109.24,95766.0,107.4334,107.4728,107.3449,107.4531,95766.0
2022-05-27 15:20:00,109.25,109.32,109.2,109.31,82438.0,107.4629,107.5318,107.4137,107.5219,82438.0
2022-05-27 15:25:00,109.32,109.36,109.22,109.23,93594.0,107.5318,107.5711,107.4334,107.4432,93594.0
2022-05-27 15:30:00,109.23,109.29,109.1,109.1,149036.0,107.4432,107.5023,107.3154,107.3154,149036.0
2022-05-27 15:35:00,109.1,109.17,108.96,108.99,164057.0,107.3154,107.3842,107.1777,107.2072,164057.0
2022-05-27 15:40:00,109.0,109.08,108.91,109.08,134995.0,107.217,107.2957,107.1285,107.2957,134995.0
2022-05-27 15:45:00,109.08,109.1,108.81,108.92,151134.0,107.2957,107.3154,107.0301,107.1383,151134.0
2022-05-27 15:50:00,108.93,109.25,108.9,109.22,311696.0,107.1482,107.4629,107.1186,107.4334,311696.0
2022-05-27 15:55:00,109.22,109.35,109.21,109.34,534557.0,107.4334,107.5613,107.4236,107.5514,534557.0
2022-05-31 09:30:00,110.0,110.0,108.65,108.91,509511.0,108.2007,108.2007,106.8727,107.1285,509511.0
2022-05-31 09:35:00,108.91,109.21,108.63,108.75,211757.0,107.1285,107.4236,106.8531,106.9711,211757.0
2022-05-31 09:40:00,108.75,108.94,108.49,108.53,232243.0,106.9711,107.158,106.7154,106.7547,232243.0
2022-05-31 09:45:00,108.56,109.37,108.55,109.0,150402.0,106.7842,107.581,106.7744,107.217,150402.0
2022-05-31 09:50:00,109.01,109.07,108.62,108.77,85744.0,107.2268,107.2859,106.8432,106.9908,85744.0
2022-05-31 09:55:00,108.72,109.0,108.67,108.7,59674.0,106.9416,107.217,106.8924,106.9219,59674.0
2022-05-31 10:00:00,108.71,108.87,108.1,108.11,107446.0,106.9318,107.0891,106.3317,106.3416,107446.0
2022-05-31 10:05:00,108.1,108.47,107.91,107.93,111269.0,106.3317,106.6957,106.1448,106.1645,111269.0
2022-05-31 10:10:00,107.92,108.65,107.91,108.6,79269.0,106.1547,106.8727,106.1448,106.8236,79269.0
2022-05-31 10:15:00,108.58,109.02,108.55,108.97,115859.0,106.8039,107.2367,106.7744,107.1875,115859.0
2022-05-31 10:20:00,109.01,109.34,108.86,108.98,111242.0,107.2268,107.5514,107.0793,107.1973,111242.0
2022-05-31 10:25:00,109.0,109.2,108.72,108.79,46471.0,107.217,107.4137,106.9416,107.0104,46471.0
2022-05-31 10:30:00,108.79,109.26,108.77,109.03,62437.0,107.0104,107.4728,106.9908,107.2465,62437.0
2022-05-31 10:35:00,108.99,109.12,108.83,109.05,50962.0,107.2072,107.335,107.0498,107.2662,50962.0
2022-05-31 10:40:00,109.03,109.44,108.99,109.37,75691.0,107.2465,107.6498,107.2072,107.581,75691.0
2022-05-31 10:45:00,109.38,109.56,109.31,109.35,132594.0,107.5908,107.7679,107.5219,107.5613,132594.0
2022-05-31 10:50:00,109.34,109.8,109.33,109.74,122732.0,107.5514,108.0039,107.5416,107.9449,122732.0
2022-05-31 10:55:00,109.76,109.78,109.46,109.59,89210.0,107.9646,107.9843,107.6695,107.7974,89210.0
2022-05-31 11:00:00,109.58,109.96,109.54,109.95,130448.0,107.7875,108.1613,107.7482,108.1515,130448.0
2022-05-31 11:05:00,109.95,110.05,109.55,109.75,169737.0,108.1515,108.2498,107.758,107.9547,169737.0
2022-05-31 11:10:00,109.75,109.75,109.24,109.29,82365.0,107.9547,107.9547,107.4531,107.5023,82365.0
2022-05-31 11:15:00,109.27,109.33,109.13,109.17,72394.0,107.4826,107.5416,107.3449,107.3842,72394.0
2022-05-31 11:20:00,109.14,109.31,109.04,109.09,65992.0,107.3547,107.5219,107.2564,107.3055,65992.0
2022-05-31 11:25:00,109.06,109.3,109.02,109.07,46368.0,107.276,107.5121,107.2367,107.2859,46368.0
2022-05-31 11:30:00,109.03,109.05,108.82,108.86,79745.0,107.2465,107.2662,107.04,107.0793,79745.0
2022-05-31 11:35:00,108.85,109.13,108.79,109.13,49257.0,107.0695,107.3449,107.0104,107.3449,49257.0
2022-05-31 11:40:00,109.13,109.5,109.11,109.43,78994.0,107.3449,107.7088,107.3252,107.64,78994.0
2022-05-31 11:45:00,109.41,109.56,109.38,109.51,61677.0,107.6203,107.7679,107.5908,107.7187,61677.0
2022-05-31 11:50:00,109.51,109.83,109.46,109.83,73369.0,107.7187,108.0334,107.6695,108.0334,73369.0
2022-05-31 11:55:00,109.83,109.95,109.68,109.81,71414.0,108.0334,108.1515,107.8859,108.0138,71414.0
2022-05-31 12:00:00,109.8,110.15,109.78,110.08,77206.0,108.0039,108.3482,107.9843,108.2793,77206.0
2022-05-31 12:05:00,110.09,110.09,109.84,109.84,53393.0,108.2892,108.2892,108.0433,108.0433,53393.0
2022-05-31 12:10:00,109.83,109.88,109.65,109.67,50910.0,108.0334,108.0826,107.8564,107.8761,50910.0
2022-05-31 12:15:00,109.65,109.75,109.38,109.58,40162.0,107.8564,107.9547,107.5908,107.7875,40162.0
2022-05-31 12:20:00,109.61,109.62,109.3,109.5,41658.0,107.817,107.8269,107.5121,107.7088,41658.0
2022-05-31 12:25:00,109.49,109.67,109.48,109.65,77275.0,107.699,107.8761,107.6892,107.8564,77275.0
2022-05-31 12:30:00,109.68,109.71,109.58,109.67,37232.0,107.8859,107.9154,107.7875,107.8761,37232.0
2022-05-31 12:35:00,109.68,109.96,109.68,109.89,49363.0,107.8859,108.1613,107.8859,108.0925,49363.0
2022-05-31 12:40:00,109.87,109.95,109.81,109.82,39701.0,108.0728,108.1515,108.0138,108.0236,39701.0
2022-05-31 12:45:00,109.82,109.9,109.74,109.83,36293.0,108.0236,108.1023,107.9449,108.0334,36293.0
2022-05-31 12:50:00,109.83,109.9,109.76,109.89,32588.0,108.0334,108.1023,107.9646,108.0925,32588.0
2022-05-31 12:55:00,109.9,110.01,109.77,109.79,50747.0,108.1023,108.2105,107.9744,107.9941,50747.0
2022-05-31 13:00:00,109.76,109.85,109.46,109.63,45191.0,107.9646,108.0531,107.6695,107.8367,45191.0
2022-05-31 13:05:00,109.62,109.88,109.6,109.81,30669.0,107.8269,108.0826,107.8072,108.0138,30669.0
2022-05-31 13:10:00,109.79,109.79,109.58,109.61,29932.0,107.9941,107.9941,107.7875,107.817,29932.0
2022-05-31 13:15:00,109.61,109.61,109.41,109.5,50355.0,107.817,107.817,107.6203,107.7088,50355.0
2022-05-31 13:20:00,109.52,109.55,109.35,109.44,37728.0,107.7285,107.758,107.5613,107.6498,37728.0
2022-05-31 13:25:00,109.44,109.58,109.32,109.48,32362.0,107.6498,107.7875,107.5318,107.6892,32362.0
2022-05-31 13:30:00,109.47,109.84,109.43,109.84,70138.0,107.6793,108.0433,107.64,108.0433,70138.0
2022-05-31 13:35:00,109.85,109.92,109.6,109.78,172640.0,108.0531,108.122,107.8072,107.9843,172640.0
2022-05-31 13:40:00,109.78,109.97,109.78,109.97,37380.0,107.9843,108.1711,107.9843,108.1711,37380.0
2022-05-31 13:45:00,109.95,110.06,109.88,110.02,49208.0,108.1515,108.2597,108.0826,108.2203,49208.0
2022-05-31 13:50:00,110.02,110.4,110.01,110.28,77831.0,108.2203,108.5941,108.2105,108.4761,77831.0
2022-05-31 13:55:00,110.29,110.58,110.28,110.56,64553.0,108.4859,108.7712,108.4761,108.7515,64553.0
2022-05-31 14:00:00,110.54,110.7,110.35,110.55,99351.0,108.7318,108.8892,108.5449,108.7417,99351.0
2022-05-31 14:05:00,110.53,110.83,110.47,110.76,113648.0,108.722,109.0171,108.663,108.9482,113648.0
2022-05-31 14:10:00,110.75,110.85,110.54,110.71,105990.0,108.9384,109.0367,108.7318,108.899,105990.0
2022-05-31 14:15:00,110.71,110.87,110.71,110.85,82230.0,108.899,109.0564,108.899,109.0367,82230.0
2022-05-31 14:20:00,110.85,110.91,110.55,110.67,103294.0,109.0367,109.0958,108.7417,108.8597,103294.0
2022-05-31 14:25:00,110.68,110.73,110.55,110.72,83455.0,108.8695,108.9187,108.7417,108.9089,83455.0
2022-05-31 14:30:00,110.73,110.83,110.66,110.79,94571.0,108.9187,109.0171,108.8499,108.9777,94571.0
2022-05-31 14:35:00,110.78,110.88,110.72,110.81,112049.0,108.9679,109.0663,108.9089,108.9974,112049.0
2022-05-31 14:40:00,110.81,110.84,110.39,110.43,144365.0,108.9974,109.0269,108.5843,108.6236,144365.0
2022-05-31 14:45:00,110.4,110.41,110.1,110.34,117758.0,108.5941,108.6039,108.299,108.5351,117758.0
2022-05-31 14:50:00,110.35,110.46,110.12,110.13,86653.0,108.5449,108.6531,108.3187,108.3285,86653.0
2022-05-31 14:55:00,110.14,110.33,110.0,110.3,56370.0,108.3384,108.5253,108.2007,108.4957,56370.0
2022-05-31 15:00:00,110.28,110.38,110.15,110.32,61429.0,108.4761,108.5744,108.3482,108.5154,61429.0
2022-05-31 15:05:00,110.32,110.56,110.17,110.54,72625.0,108.5154,108.7515,108.3679,108.7318,72625.0
2022-05-31 15:10:00,110.55,110.56,110.28,110.47,86756.0,108.7417,108.7515,108.4761,108.663,86756.0
2022-05-31 15:15:00,110.45,110.79,110.45,110.48,97540.0,108.6433,108.9777,108.6433,108.6728,97540.0
2022-05-31 15:20:00,110.49,110.68,110.49,110.59,73887.0,108.6826,108.8695,108.6826,108.781,73887.0
2022-05-31 15:25:00,110.59,110.75,110.55,110.68,103869.0,108.781,108.9384,108.7417,108.8695,103869.0
2022-05-31 15:30:00,110.69,111.1,110.69,111.06,442550.0,108.8794,109.2827,108.8794,109.2433,442550.0
2022-05-31 15:35:00,111.05,111.08,110.81,111.04,172303.0,109.2335,109.263,108.9974,109.2236,172303.0
2022-05-31 15:40:00,111.03,111.24,111.01,111.02,247313.0,109.2138,109.4204,109.1941,109.204,247313.0
2022-05-31 15:45:00,111.0,111.06,110.84,110.93,206381.0,109.1843,109.2433,109.0269,109.1154,206381.0
2022-05-31 15:50:00,110.9,111.11,110.74,110.77,364157.0,109.0859,109.2925,108.9285,108.9581,364157.0
2022-05-31 15:55:00,110.77,110.8,110.4,110.51,554653.0,108.9581,108.9876,108.5941,108.7023,554653.0
2022-06-01 09:30:00,112.01,112.33,111.46,111.8,515658.0,110.1778,110.4925,109.6368,109.9712,515658.0
2022-06-01 09:35:00,111.81,112.27,111.55,111.89,234518.0,109.981,110.4335,109.7253,110.0597,234518.0
2022-06-01 09:40:00,111.88,112.41,111.83,112.1,128929.0,110.0499,110.5712,110.0007,110.2663,128929.0
2022-06-01 09:45:00,112.15,112.21,111.93,111.98,129402.0,110.3155,110.3745,110.0991,110.1483,129402.0
2022-06-01 09:50:00,111.98,112.49,111.9,112.49,160841.0,110.1483,110.6499,110.0696,110.6499,160841.0
2022-06-01 09:55:00,112.49,112.85,112.3,112.34,231798.0,110.6499,111.004,110.463,110.5024,231798.0
2022-06-01 10:00:00,112.39,112.49,111.58,111.64,142227.0,110.5516,110.6499,109.7548,109.8138,142227.0
2022-06-01 10:05:00,111.65,111.66,110.97,111.26,120588.0,109.8237,109.8335,109.1548,109.44,120588.0
2022-06-01 10:10:00,111.27,111.36,110.7,110.79,93826.0,109.4499,109.5384,108.8892,108.9777,93826.0
2022-06-01 10:15:00,110.78,110.78,110.3,110.5,109428.0,108.9679,108.9679,108.4957,108.6925,109428.0
2022-06-01 10:20:00,110.49,110.71,110.41,110.41,96037.0,108.6826,108.899,108.6039,108.6039,96037.0
2022-06-01 10:25:00,110.43,110.5,110.13,110.16,93180.0,108.6236,108.6925,108.3285,108.358,93180.0
2022-06-01 10:30:00,110.15,110.27,109.75,109.75,121305.0,108.3482,108.4662,107.9547,107.9547,121305.0
2022-06-01 10:35:00,109.74,109.92,109.55,109.88,84114.0,107.9449,108.122,107.758,108.0826,84114.0
2022-06-01 10:40:00,109.9,110.04,109.77,109.89,68739.0,108.1023,108.24,107.9744,108.0925,68739.0
2022-06-01 10:45:00,109.89,109.94,109.43,109.45,71528.0,108.0925,108.1416,107.64,107.6597,71528.0
2022-06-01 10:50:00,109.45,109.81,109.41,109.77,75445.0,107.6597,108.0138,107.6203,107.9744,75445.0
2022-06-01 10:55:00,109.72,109.88,109.68,109.71,118928.0,107.9252,108.0826,107.8859,107.9154,118928.0
2022-06-01 11:00:00,109.68,109.71,109.4,109.6,123669.0,107.8859,107.9154,107.6105,107.8072,123669.0
2022-06-01 11:05:00,109.59,109.74,109.32,109.32,69986.0,107.7974,107.9449,107.5318,107.5318,69986.0
2022-06-01 11:10:00,109.33,109.55,109.32,109.44,70356.0,107.5416,107.758,107.5318,107.6498,70356.0
2022-06-01 11:15:00,109.45,109.46,109.11,109.25,71791.0,107.6597,107.6695,107.3252,107.4629,71791.0
2022-06-01 11:20:00,109.26,109.26,108.93,108.97,78226.0,107.4728,107.4728,107.1482,107.1875,78226.0
2022-06-01 11:25:00,108.98,109.14,108.83,109.14,95829.0,107.1973,107.3547,107.0498,107.3547,95829.0
2022-06-01 11:30:00,109.13,109.13,108.88,108.93,57496.0,107.3449,107.3449,107.099,107.1482,57496.0
2022-06-01 11:35:00,108.94,109.14,108.85,109.13,61074.0,107.158,107.3547,107.0695,107.3449,61074.0
2022-06-01 11:40:00,109.11,109.13,108.84,108.86,69459.0,107.3252,107.3449,107.0596,107.0793,69459.0
2022-06-01 11:45:00,108.85,109.26,108.8,109.16,84838.0,107.0695,107.4728,107.0203,107.3744,84838.0
2022-06-01 11:50:00,109.15,109.23,108.97,109.01,83667.0,107.3646,107.4432,107.1875,107.2268,83667.0
2022-06-01 11:55:00,109.01,109.15,108.88,108.93,54379.0,107.2268,107.3646,107.099,107.1482,54379.0
2022-06-01 12:00:00,108.91,108.92,108.59,108.63,68112.0,107.1285,107.1383,106.8137,106.8531,68112.0
2022-06-01 12:05:00,108.65,108.76,108.63,108.7,60045.0,106.8727,106.9809,106.8531,106.9219,60045.0
2022-06-01 12:10:00,108.69,108.7,108.42,108.68,117347.0,106.9121,106.9219,106.6465,106.9022,117347.0
2022-06-01 12:15:00,108.68,108.88,108.58,108.76,75403.0,106.9022,107.099,106.8039,106.9809,75403.0
2022-06-01 12:20:00,108.74,108.85,108.68,108.78,55827.0,106.9613,107.0695,106.9022,107.0006,55827.0
2022-06-01 12:25:00,108.79,108.8,108.42,108.45,151315.0,107.0104,107.0203,106.6465,106.676,151315.0
2022-06-01 12:30:00,108.46,108.82,108.41,108.67,96923.0,106.6858,107.04,106.6367,106.8924,96923.0
2022-06-01 12:35:00,108.68,108.73,108.51,108.6,45275.0,106.9022,106.9514,106.735,106.8236,45275.0
2022-06-01 12:40:00,108.58,108.74,108.46,108.47,66771.0,106.8039,106.9613,106.6858,106.6957,66771.0
2022-06-01 12:45:00,108.47,108.52,108.32,108.4,49829.0,106.6957,106.7449,106.5481,106.6268,49829.0
2022-06-01 12:50:00,108.43,108.64,108.27,108.63,55641.0,106.6563,106.8629,106.499,106.8531,55641.0
2022-06-01 12:55:00,108.62,108.77,108.54,108.65,51964.0,106.8432,106.9908,106.7645,106.8727,51964.0
2022-06-01 13:00:00,108.63,108.78,108.57,108.65,32191.0,106.8531,107.0006,106.794,106.8727,32191.0
2022-06-01 13:05:00,108.64,108.97,108.64,108.97,79792.0,106.8629,107.1875,106.8629,107.1875,79792.0
2022-06-01 13:10:00,108.98,109.03,108.88,108.89,60990.0,107.1973,107.2465,107.099,107.1088,60990.0
2022-06-01 13:15:00,108.9,109.21,108.89,109.09,71131.0,107.1186,107.4236,107.1088,107.3055,71131.0
2022-06-01 13:20:00,109.1,109.22,108.95,108.98,61999.0,107.3154,107.4334,107.1678,107.1973,61999.0
2022-06-01 13:25:00,109.01,109.23,109.0,109.15,44404.0,107.2268,107.4432,107.217,107.3646,44404.0
2022-06-01 13:30:00,109.13,109.31,108.95,109.3,66033.0,107.3449,107.5219,107.1678,107.5121,66033.0
2022-06-01 13:35:00,109.28,109.65,109.25,109.62,102264.0,107.4924,107.8564,107.4629,107.8269,102264.0
2022-06-01 13:40:00,109.61,109.77,109.57,109.74,134933.0,107.817,107.9744,107.7777,107.9449,134933.0
2022-06-01 13:45:00,109.74,109.8,109.52,109.64,89274.0,107.9449,108.0039,107.7285,107.8465,89274.0
2022-06-01 13:50:00,109.66,109.78,109.45,109.53,65656.0,107.8662,107.9843,107.6597,107.7383,65656.0
2022-06-01 13:55:00,109.5,109.79,109.49,109.6,50699.0,107.7088,107.9941,107.699,107.8072,50699.0
2022-06-01 14:00:00,109.57,109.74,109.54,109.7,57408.0,107.7777,107.9449,107.7482,107.9056,57408.0
2022-06-01 14:05:00,109.69,109.81,109.52,109.61,64376.0,107.8957,108.0138,107.7285,107.817,64376.0
2022-06-01 14:10:00,109.63,109.76,109.52,109.7,52762.0,107.8367,107.9646,107.7285,107.9056,52762.0
2022-06-01 14:15:00,109.68,109.8,109.6,109.73,54109.0,107.8859,108.0039,107.8072,107.9351,54109.0
2022-06-01 14:20:00,109.72,110.17,109.68,110.15,56093.0,107.9252,108.3679,107.8859,108.3482,56093.0
2022-06-01 14:25:00,110.16,110.49,110.09,110.44,136765.0,108.358,108.6826,108.2892,108.6335,136765.0
2022-06-01 14:30:00,110.43,110.57,110.2,110.26,172458.0,108.6236,108.7613,108.3974,108.4564,172458.0
2022-06-01 14:35:00,110.3,110.42,110.18,110.2,63728.0,108.4957,108.6138,108.3777,108.3974,63728.0
2022-06-01 14:40:00,110.19,110.33,110.18,110.32,53377.0,108.3875,108.5253,108.3777,108.5154,53377.0
2022-06-01 14:45:00,110.33,110.35,110.08,110.14,45967.0,108.5253,108.5449,108.2793,108.3384,45967.0
2022-06-01 14:50:00,110.09,110.11,109.88,109.91,45764.0,108.2892,108.3089,108.0826,108.1121,45764.0
2022-06-01 14:55:00,109.91,110.01,109.77,109.84,42279.0,108.1121,108.2105,107.9744,108.0433,42279.0
2022-06-01 15:00:00,109.86,109.92,109.61,109.71,59156.0,108.0629,108.122,107.817,107.9154,59156.0
2022-06-01 15:05:00,109.7,110.06,109.7,109.99,62697.0,107.9056,108.2597,107.9056,108.1908,62697.0
2022-06-01 15:10:00,109.99,110.25,109.92,110.2,48962.0,108.1908,108.4466,108.122,108.3974,48962.0
2022-06-01 15:15:00,110.18,110.29,110.05,110.12,40181.0,108.3777,108.4859,108.2498,108.3187,40181.0
2022-06-01 15:20:00,110.12,110.17,109.98,110.05,50170.0,108.3187,108.3679,108.181,108.2498,50170.0
2022-06-01 15:25:00,110.04,110.05,109.86,109.92,76077.0,108.24,108.2498,108.0629,108.122,76077.0
2022-06-01 15:30:00,109.92,109.92,109.61,109.65,75648.0,108.122,108.122,107.817,107.8564,75648.0
2022-06-01 15:35:00,109.67,109.82,109.47,109.76,98523.0,107.8761,108.0236,107.6793,107.9646,98523.0
2022-06-01 15:40:00,109.76,109.88,109.65,109.67,131841.0,107.9646,108.0826,107.8564,107.8761,131841.0
2022-06-01 15:45:00,109.66,109.88,109.54,109.81,165058.0,107.8662,108.0826,107.7482,108.0138,165058.0
2022-06-01 15:50:00,109.83,109.91,109.34,109.38,173237.0,108.0334,108.1121,107.5514,107.5908,173237.0
2022-06-01 15:55:00,109.38,109.41,109.17,109.19,364888.0,107.5908,107.6203,107.3842,107.4039,364888.0
2022-06-02 09:30:00,109.43,109.71,108.83,109.05,247604.0,107.64,107.9154,107.0498,107.2662,247604.0
2022-06-02 09:35:00,109.11,109.56,108.85,109.55,97502.0,107.3252,107.7679,107.0695,107.758,97502.0
2022-06-02 09:40:00,109.53,109.83,109.03,109.12,123708.0,107.7383,108.0334,107.2465,107.335,123708.0
2022-06-02 09:45:00,109.07,109.18,108.76,109.01,166961.0,107.2859,107.3941,106.9809,107.2268,166961.0
2022-06-02 09:50:00,109.0,109.05,108.72,108.77,91386.0,107.217,107.2662,106.9416,106.9908,91386.0
2022-06-02 09:55:00,108.75,108.75,108.07,108.45,125346.0,106.9711,106.9711,106.3022,106.676,125346.0
2022-06-02 10:00:00,108.45,108.62,108.31,108.54,114842.0,106.676,106.8432,106.5383,106.7645,114842.0
2022-06-02 10:05:00,108.53,108.54,108.1,108.13,104700.0,106.7547,106.7645,106.3317,106.3612,104700.0
2022-06-02 10:10:00,108.12,109.29,108.11,109.26,148303.0,106.3514,107.5023,106.3416,107.4728,148303.0
2022-06-02 10:15:00,109.25,109.28,108.41,108.49,62487.0,107.4629,107.4924,106.6367,106.7154,62487.0
2022-06-02 10:20:00,108.48,108.66,107.91,108.03,122804.0,106.7055,106.8826,106.1448,106.2629,122804.0
2022-06-02 10:25:00,108.0,108.27,107.91,108.2,67084.0,106.2334,106.499,106.1448,106.4301,67084.0
2022-06-02 10:30:00,108.21,108.58,108.16,108.45,44669.0,106.4399,106.8039,106.3908,106.676,44669.0
2022-06-02 10:35:00,108.45,108.7,108.32,108.67,34195.0,106.676,106.9219,106.5481,106.8924,34195.0
2022-06-02 10:40:00,108.68,108.9,108.5,108.85,61362.0,106.9022,107.1186,106.7252,107.0695,61362.0
2022-06-02 10:45:00,108.84,108.93,108.68,108.83,36972.0,107.0596,107.1482,106.9022,107.0498,36972.0
2022-06-02 10:50:00,108.81,109.01,108.7,108.98,58665.0,107.0301,107.2268,106.9219,107.1973,58665.0
2022-06-02 10:55:00,108.99,109.14,108.87,109.01,50692.0,107.2072,107.3547,107.0891,107.2268,50692.0
2022-06-02 11:00:00,109.0,109.48,108.92,109.37,87441.0,107.217,107.6892,107.1383,107.581,87441.0
2022-06-02 11:05:00,109.34,109.46,109.22,109.46,98882.0,107.5514,107.6695,107.4334,107.6695,98882.0
2022-06-02 11:10:00,109.46,109.76,109.44,109.63,129907.0,107.6695,107.9646,107.6498,107.8367,129907.0
2022-06-02 11:15:00,109.64,109.73,109.41,109.45,54636.0,107.8465,107.9351,107.6203,107.6597,54636.0
2022-06-02 11:20:00,109.46,109.46,109.29,109.36,71509.0,107.6695,107.6695,107.5023,107.5711,71509.0
2022-06-02 11:25:00,109.37,109.73,109.26,109.73,124756.0,107.581,107.9351,107.4728,107.9351,124756.0
2022-06-02 11:30:00,109.75,109.75,109.31,109.42,151730.0,107.9547,107.9547,107.5219,107.6301,151730.0
2022-06-02 11:35:00,109.4,109.4,109.09,109.1,58077.0,107.6105,107.6105,107.3055,107.3154,58077.0
2022-06-02 11:40:00,109.13,109.49,109.09,109.37,42158.0,107.3449,107.699,107.3055,107.581,42158.0
2022-06-02 11:45:00,109.36,109.59,109.28,109.54,63228.0,107.5711,107.7974,107.4924,107.7482,63228.0
2022-06-02 11:50:00,109.55,109.64,109.39,109.44,66095.0,107.758,107.8465,107.6006,107.6498,66095.0
2022-06-02 11:55:00,109.43,109.48,109.32,109.37,42573.0,107.64,107.6892,107.5318,107.581,42573.0
2022-06-02 12:00:00,109.41,109.69,109.35,109.69,36165.0,107.6203,107.8957,107.5613,107.8957,36165.0
2022-06-02 12:05:00,109.67,109.69,109.54,109.55,26370.0,107.8761,107.8957,107.7482,107.758,26370.0
2022-06-02 12:10:00,109.55,109.67,109.48,109.56,39296.0,107.758,107.8761,107.6892,107.7679,39296.0
2022-06-02 12:15:00,109.55,109.69,109.55,109.63,37481.0,107.758,107.8957,107.758,107.8367,37481.0
2022-06-02 12:20:00,109.64,109.89,109.57,109.83,92487.0,107.8465,108.0925,107.7777,108.0334,92487.0
2022-06-02 12:25:00,109.82,109.87,109.75,109.79,54806.0,108.0236,108.0728,107.9547,107.9941,54806.0
2022-06-02 12:30:00,109.8,109.88,109.69,109.88,88553.0,108.0039,108.0826,107.8957,108.0826,88553.0
2022-06-02 12:35:00,109.88,109.94,109.81,109.89,83685.0,108.0826,108.1416,108.0138,108.0925,83685.0
2022-06-02 12:40:00,109.89,109.9,109.45,109.56,115981.0,108.0925,108.1023,107.6597,107.7679,115981.0
2022-06-02 12:45:00,109.57,109.65,109.42,109.62,140477.0,107.7777,107.8564,107.6301,107.8269,140477.0
2022-06-02 12:50:00,109.63,110.01,109.62,109.99,103059.0,107.8367,108.2105,107.8269,108.1908,103059.0
2022-06-02 12:55:00,110.0,110.05,109.91,109.96,49709.0,108.2007,108.2498,108.1121,108.1613,49709.0
2022-06-02 13:00:00,109.97,110.18,109.95,110.09,48935.0,108.1711,108.3777,108.1515,108.2892,48935.0
2022-06-02 13:05:00,110.08,110.19,110.01,110.01,50496.0,108.2793,108.3875,108.2105,108.2105,50496.0
2022-06-02 13:10:00,110.01,110.14,109.88,109.99,72516.0,108.2105,108.3384,108.0826,108.1908,72516.0
2022-06-02 13:15:00,109.98,110.14,109.94,110.11,52954.0,108.181,108.3384,108.1416,108.3089,52954.0
2022-06-02 13:20:00,110.12,110.28,110.07,110.18,65621.0,108.3187,108.4761,108.2695,108.3777,65621.0
2022-06-02 13:25:00,110.18,110.27,110.06,110.23,51261.0,108.3777,108.4662,108.2597,108.4269,51261.0
2022-06-02 13:30:00,110.25,110.39,110.17,110.39,40192.0,108.4466,108.5843,108.3679,108.5843,40192.0
2022-06-02 13:35:00,110.4,110.41,110.26,110.38,56448.0,108.5941,108.6039,108.4564,108.5744,56448.0
2022-06-02 13:40:00,110.39,110.52,110.31,110.5,58452.0,108.5843,108.7121,108.5056,108.6925,58452.0
2022-06-02 13:45:00,110.5,110.55,110.38,110.51,40655.0,108.6925,108.7417,108.5744,108.7023,40655.0
2022-06-02 13:50:00,110.53,110.58,110.31,110.36,101563.0,108.722,108.7712,108.5056,108.5548,101563.0
2022-06-02 13:55:00,110.34,110.34,110.15,110.23,80652.0,108.5351,108.5351,108.3482,108.4269,80652.0
2022-06-02 14:00:00,110.24,110.33,110.17,110.29,47458.0,108.4367,108.5253,108.3679,108.4859,47458.0
2022-06-02 14:05:00,110.29,110.45,110.29,110.39,33806.0,108.4859,108.6433,108.4859,108.5843,33806.0
2022-06-02 14:10:00,110.39,110.47,110.27,110.44,33581.0,108.5843,108.663,108.4662,108.6335,33581.0
2022-06-02 14:15:00,110.44,110.44,110.31,110.37,71429.0,108.6335,108.6335,108.5056,108.5646,71429.0
2022-06-02 14:20:00,110.38,110.42,110.33,110.36,36583.0,108.5744,108.6138,108.5253,108.5548,36583.0
2022-06-02 14:25:00,110.36,110.37,110.17,110.25,36060.0,108.5548,108.5646,108.3679,108.4466,36060.0
2022-06-02 14:30:00,110.26,110.41,110.24,110.39,34791.0,108.4564,108.6039,108.4367,108.5843,34791.0
2022-06-02 14:35:00,110.39,110.5,110.37,110.5,47492.0,108.5843,108.6925,108.5646,108.6925,47492.0
2022-06-02 14:40:00,110.49,110.51,110.37,110.42,44540.0,108.6826,108.7023,108.5646,108.6138,44540.0
2022-06-02 14:45:00,110.43,110.65,110.39,110.45,81754.0,108.6236,108.84,108.5843,108.6433,81754.0
2022-06-02 14:50:00,110.45,110.58,110.36,110.51,47991.0,108.6433,108.7712,108.5548,108.7023,47991.0
2022-06-02 14:55:00,110.49,110.49,110.21,110.27,80024.0,108.6826,108.6826,108.4072,108.4662,80024.0
2022-06-02 15:00:00,110.24,110.45,110.2,110.37,71441.0,108.4367,108.6433,108.3974,108.5646,71441.0
2022-06-02 15:05:00,110.37,110.47,110.27,110.43,63922.0,108.5646,108.663,108.4662,108.6236,63922.0
2022-06-02 15:10:00,110.44,110.51,110.31,110.34,64145.0,108.6335,108.7023,108.5056,108.5351,64145.0
2022-06-02 15:15:00,110.3,110.41,110.28,110.34,32878.0,108.4957,108.6039,108.4761,108.5351,32878.0
2022-06-02 15:20:00,110.35,110.43,110.3,110.43,62216.0,108.5449,108.6236,108.4957,108.6236,62216.0
2022-06-02 15:25:00,110.43,110.54,110.21,110.31,81862.0,108.6236,108.7318,108.4072,108.5056,81862.0
2022-06-02 15:30:00,110.31,110.52,110.3,110.5,79945.0,108.5056,108.7121,108.4957,108.6925,79945.0
2022-06-02 15:35:00,110.49,110.59,110.48,110.55,126216.0,108.6826,108.781,108.6728,108.7417,126216.0
2022-06-02 15:40:00,110.56,110.6,110.43,110.5,59133.0,108.7515,108.7908,108.6236,108.6925,59133.0
2022-06-02 15:45:00,110.5,110.6,110.39,110.53,134636.0,108.6925,108.7908,108.5843,108.722,134636.0
2022-06-02 15:50:00,110.57,110.78,110.51,110.69,185877.0,108.7613,108.9679,108.7023,108.8794,185877.0
2022-06-02 15:55:00,110.68,110.95,110.67,110.87,380163.0,108.8695,109.1351,108.8597,109.0564,380163.0
2022-06-03 09:30:00,109.17,109.7,108.92,109.45,201265.0,107.3842,107.9056,107.1383,107.6597,201265.0
2022-06-03 09:35:00,109.49,109.58,109.13,109.29,118491.0,107.699,107.7875,107.3449,107.5023,118491.0
2022-06-03 09:40:00,109.3,109.35,108.88,108.88,147120.0,107.5121,107.5613,107.099,107.099,147120.0
2022-06-03 09:45:00,108.9,109.32,108.73,109.13,88681.0,107.1186,107.5318,106.9514,107.3449,88681.0
2022-06-03 09:50:00,109.16,109.3,108.8,109.23,101626.0,107.3744,107.5121,107.0203,107.4432,101626.0
2022-06-03 09:55:00,109.26,109.84,109.26,109.62,103039.0,107.4728,108.0433,107.4728,107.8269,103039.0
2022-06-03 10:00:00,109.61,109.85,109.28,109.31,61887.0,107.817,108.0531,107.4924,107.5219,61887.0
2022-06-03 10:05:00,109.32,109.33,108.93,109.14,50592.0,107.5318,107.5416,107.1482,107.3547,50592.0
2022-06-03 10:10:00,109.08,109.2,108.66,109.05,66028.0,107.2957,107.4137,106.8826,107.2662,66028.0
2022-06-03 10:15:00,109.01,109.11,108.78,108.87,83413.0,107.2268,107.3252,107.0006,107.0891,83413.0
2022-06-03 10:20:00,108.84,109.07,108.61,108.83,71509.0,107.0596,107.2859,106.8334,107.0498,71509.0
2022-06-03 10:25:00,108.82,108.88,108.62,108.79,54555.0,107.04,107.099,106.8432,107.0104,54555.0
2022-06-03 10:30:00,108.78,108.96,108.66,108.94,71266.0,107.0006,107.1777,106.8826,107.158,71266.0
2022-06-03 10:35:00,108.91,108.92,108.37,108.43,63018.0,107.1285,107.1383,106.5973,106.6563,63018.0
2022-06-03 10:40:00,108.41,108.46,108.26,108.44,53897.0,106.6367,106.6858,106.4891,106.6662,53897.0
2022-06-03 10:45:00,108.46,108.83,108.37,108.7,47710.0,106.6858,107.0498,106.5973,106.9219,47710.0
2022-06-03 10:50:00,108.7,108.76,108.5,108.54,23723.0,106.9219,106.9809,106.7252,106.7645,23723.0
2022-06-03 10:55:00,108.52,108.63,108.4,108.46,30563.0,106.7449,106.8531,106.6268,106.6858,30563.0
2022-06-03 11:00:00,108.43,108.47,108.15,108.25,52536.0,106.6563,106.6957,106.3809,106.4793,52536.0
2022-06-03 11:05:00,108.25,108.27,108.09,108.14,38142.0,106.4793,106.499,106.3219,106.3711,38142.0
2022-06-03 11:10:00,108.12,108.15,107.92,107.97,55496.0,106.3514,106.3809,106.1547,106.2039,55496.0
2022-06-03 11:15:00,107.95,108.27,107.95,108.13,46630.0,106.1842,106.499,106.1842,106.3612,46630.0
2022-06-03 11:20:00,108.12,108.27,108.06,108.08,32616.0,106.3514,106.499,106.2924,106.3121,32616.0
2022-06-03 11:25:00,108.07,108.22,107.97,108.21,35541.0,106.3022,106.4498,106.2039,106.4399,35541.0
2022-06-03 11:30:00,108.22,108.47,108.18,108.35,52951.0,106.4498,106.6957,106.4104,106.5776,52951.0
2022-06-03 11:35:00,108.38,108.5,108.32,108.44,39349.0,106.6072,106.7252,106.5481,106.6662,39349.0
2022-06-03 11:40:00,108.42,108.56,108.36,108.44,45661.0,106.6465,106.7842,106.5875,106.6662,45661.0
2022-06-03 11:45:00,108.42,108.46,108.27,108.35,38850.0,106.6465,106.6858,106.499,106.5776,38850.0
2022-06-03 11:50:00,108.33,108.39,108.21,108.22,37964.0,106.558,106.617,106.4399,106.4498,37964.0
2022-06-03 11:55:00,108.23,108.47,108.23,108.45,16249.0,106.4596,106.6957,106.4596,106.676,16249.0
2022-06-03 12:00:00,108.45,108.71,108.43,108.61,33826.0,106.676,106.9318,106.6563,106.8334,33826.0
2022-06-03 12:05:00,108.62,108.7,108.44,108.44,44586.0,106.8432,106.9219,106.6662,106.6662,44586.0
2022-06-03 12:10:00,108.47,108.58,108.4,108.53,18828.0,106.6957,106.8039,106.6268,106.7547,18828.0
2022-06-03 12:15:00,108.55,108.69,108.38,108.38,36847.0,106.7744,106.9121,106.6072,106.6072,36847.0
2022-06-03 12:20:00,108.35,108.81,108.33,108.69,23771.0,106.5776,107.0301,106.558,106.9121,23771.0
2022-06-03 12:25:00,108.65,108.74,108.52,108.67,31351.0,106.8727,106.9613,106.7449,106.8924,31351.0
2022-06-03 12:30:00,108.65,108.66,108.51,108.57,14666.0,106.8727,106.8826,106.735,106.794,14666.0
2022-06-03 12:35:00,108.55,108.72,108.53,108.65,24085.0,106.7744,106.9416,106.7547,106.8727,24085.0
2022-06-03 12:40:00,108.64,108.66,108.52,108.6,19340.0,106.8629,106.8826,106.7449,106.8236,19340.0
2022-06-03 12:45:00,108.6,108.78,108.56,108.75,19228.0,106.8236,107.0006,106.7842,106.9711,19228.0
2022-06-03 12:50:00,108.7,108.7,108.53,108.65,15321.0,106.9219,106.9219,106.7547,106.8727,15321.0
2022-06-03 12:55:00,108.66,108.9,108.65,108.84,36205.0,106.8826,107.1186,106.8727,107.0596,36205.0
2022-06-03 13:00:00,108.84,109.27,108.77,109.19,63262.0,107.0596,107.4826,106.9908,107.4039,63262.0
2022-06-03 13:05:00,109.2,109.29,109.05,109.14,33402.0,107.4137,107.5023,107.2662,107.3547,33402.0
2022-06-03 13:10:00,109.12,109.18,109.02,109.04,29670.0,107.335,107.3941,107.2367,107.2564,29670.0
2022-06-03 13:15:00,109.03,109.04,108.67,108.74,130206.0,107.2465,107.2564,106.8924,106.9613,130206.0
2022-06-03 13:20:00,108.74,108.95,108.73,108.95,45953.0,106.9613,107.1678,106.9514,107.1678,45953.0
2022-06-03 13:25:00,108.97,109.04,108.87,108.95,15585.0,107.1875,107.2564,107.0891,107.1678,15585.0
2022-06-03 13:30:00,108.93,108.94,108.72,108.9,22373.0,107.1482,107.158,106.9416,107.1186,22373.0
2022-06-03 13:35:00,108.88,108.98,108.83,108.88,17052.0,107.099,107.1973,107.0498,107.099,17052.0
2022-06-03 13:40:00,108.89,108.89,108.51,108.6,27478.0,107.1088,107.1088,106.735,106.8236,27478.0
2022-06-03 13:45:00,108.6,108.71,108.51,108.69,21806.0,106.8236,106.9318,106.735,106.9121,21806.0
2022-06-03 13:50:00,108.72,108.74,108.64,108.65,18934.0,106.9416,106.9613,106.8629,106.8727,18934.0
2022-06-03 13:55:00,108.65,108.7,108.62,108.68,26899.0,106.8727,106.9219,106.8432,106.9022,26899.0
2022-06-03 14:00:00,108.68,108.79,108.63,108.74,26492.0,106.9022,107.0104,106.8531,106.9613,26492.0
2022-06-03 14:05:00,108.71,108.79,108.64,108.73,20011.0,106.9318,107.0104,106.8629,106.9514,20011.0
2022-06-03 14:10:00,108.72,108.82,108.69,108.81,19795.0,106.9416,107.04,106.9121,107.0301,19795.0
2022-06-03 14:15:00,108.81,108.9,108.71,108.87,9377.0,107.0301,107.1186,106.9318,107.0891,9377.0
2022-06-03 14:20:00,108.89,108.89,108.67,108.77,17855.0,107.1088,107.1088,106.8924,106.9908,17855.0
2022-06-03 14:25:00,108.77,109.0,108.68,109.0,34336.0,106.9908,107.217,106.9022,107.217,34336.0
2022-06-03 14:30:00,108.99,108.99,108.84,108.91,30671.0,107.2072,107.2072,107.0596,107.1285,30671.0
2022-06-03 14:35:00,108.89,108.93,108.65,108.69,35876.0,107.1088,107.1482,106.8727,106.9121,35876.0
2022-06-03 14:40:00,108.71,108.71,108.62,108.64,51375.0,106.9318,106.9318,106.8432,106.8629,51375.0
2022-06-03 14:45:00,108.64,108.67,108.44,108.51,68015.0,106.8629,106.8924,106.6662,106.735,68015.0
2022-06-03 14:50:00,108.51,108.55,108.39,108.46,65760.0,106.735,106.7744,106.617,106.6858,65760.0
2022-06-03 14:55:00,108.43,108.59,108.41,108.59,55805.0,106.6563,106.8137,106.6367,106.8137,55805.0
2022-06-03 15:00:00,108.6,108.69,108.5,108.62,50574.0,106.8236,106.9121,106.7252,106.8432,50574.0
2022-06-03 15:05:00,108.62,108.64,108.34,108.43,41665.0,106.8432,106.8629,106.5678,106.6563,41665.0
2022-06-03 15:10:00,108.44,108.5,108.23,108.23,32964.0,106.6662,106.7252,106.4596,106.4596,32964.0
2022-06-03 15:15:00,108.22,108.3,108.17,108.28,31651.0,106.4498,106.5285,106.4006,106.5088,31651.0
2022-06-03 15:20:00,108.29,108.31,108.11,108.13,47791.0,106.5186,106.5383,106.3416,106.3612,47791.0
2022-06-03 15:25:00,108.14,108.36,108.11,108.36,71777.0,106.3711,106.5875,106.3416,106.5875,71777.0
2022-06-03 15:30:00,108.34,108.38,108.25,108.29,70705.0,106.5678,106.6072,106.4793,106.5186,70705.0
2022-06-03 15:35:00,108.3,108.5,108.24,108.34,64484.0,106.5285,106.7252,106.4694,106.5678,64484.0
2022-06-03 15:40:00,108.33,108.61,108.33,108.44,111355.0,106.558,106.8334,106.558,106.6662,111355.0
2022-06-03 15:45:00,108.44,108.62,108.37,108.57,159882.0,106.6662,106.8432,106.5973,106.794,159882.0
2022-06-03 15:50:00,108.62,108.82,108.46,108.79,204434.0,106.8432,107.04,106.6858,107.0104,204434.0
2022-06-03 15:55:00,108.79,108.86,108.61,108.66,343008.0,107.0104,107.0793,106.8334,106.8826,343008.0
2022-06-06 09:30:00,109.75,109.95,109.62,109.79,201103.0,107.9547,108.1515,107.8269,107.9941,201103.0
2022-06-06 09:35:00,109.79,109.8,109.2,109.39,86887.0,107.9941,108.0039,107.4137,107.6006,86887.0
2022-06-06 09:40:00,109.34,109.58,109.18,109.22,117812.0,107.5514,107.7875,107.3941,107.4334,117812.0
2022-06-06 09:45:00,109.2,109.36,108.88,109.27,135212.0,107.4137,107.5711,107.099,107.4826,135212.0
2022-06-06 09:50:00,109.27,109.39,108.93,109.28,82210.0,107.4826,107.6006,107.1482,107.4924,82210.0
2022-06-06 09:55:00,109.25,109.57,109.0,109.55,87034.0,107.4629,107.7777,107.217,107.758,87034.0
2022-06-06 10:00:00,109.57,109.88,109.46,109.71,89986.0,107.7777,108.0826,107.6695,107.9154,89986.0
2022-06-06 10:05:00,109.63,110.03,109.6,109.86,97577.0,107.8367,108.2302,107.8072,108.0629,97577.0
2022-06-06 10:10:00,109.87,109.98,109.66,109.85,175754.0,108.0728,108.181,107.8662,108.0531,175754.0
2022-06-06 10:15:00,109.86,109.91,109.53,109.74,47754.0,108.0629,108.1121,107.7383,107.9449,47754.0
2022-06-06 10:20:00,109.7,109.78,109.57,109.62,34354.0,107.9056,107.9843,107.7777,107.8269,34354.0
2022-06-06 10:25:00,109.57,110.09,109.54,109.98,52745.0,107.7777,108.2892,107.7482,108.181,52745.0
2022-06-06 10:30:00,110.0,110.11,109.89,109.98,47294.0,108.2007,108.3089,108.0925,108.181,47294.0
2022-06-06 10:35:00,109.98,110.05,109.61,109.81,60155.0,108.181,108.2498,107.817,108.0138,60155.0
2022-06-06 10:40:00,109.84,110.06,109.75,110.02,109240.0,108.0433,108.2597,107.9547,108.2203,109240.0
2022-06-06 10:45:00,110.02,110.19,109.9,110.04,39820.0,108.2203,108.3875,108.1023,108.24,39820.0
2022-06-06 10:50:00,110.04,110.13,109.74,109.83,39840.0,108.24,108.3285,107.9449,108.0334,39840.0
2022-06-06 10:55:00,109.84,109.93,109.59,109.75,78761.0,108.0433,108.1318,107.7974,107.9547,78761.0
2022-06-06 11:00:00,109.76,109.89,109.59,109.59,51234.0,107.9646,108.0925,107.7974,107.7974,51234.0
2022-06-06 11:05:00,109.61,109.67,109.37,109.4,40791.0,107.817,107.8761,107.581,107.6105,40791.0
2022-06-06 11:10:00,109.4,109.42,109.12,109.24,65406.0,107.6105,107.6301,107.335,107.4531,65406.0
2022-06-06 11:15:00,109.23,109.23,108.76,108.76,93382.0,107.4432,107.4432,106.9809,106.9809,93382.0
2022-06-06 11:20:00,108.76,108.97,108.69,108.79,80955.0,106.9809,107.1875,106.9121,107.0104,80955.0
2022-06-06 11:25:00,108.77,108.92,108.71,108.88,47920.0,106.9908,107.1383,106.9318,107.099,47920.0
2022-06-06 11:30:00,108.86,109.07,108.82,108.97,60285.0,107.0793,107.2859,107.04,107.1875,60285.0
2022-06-06 11:35:00,108.98,109.14,108.87,108.96,67477.0,107.1973,107.3547,107.0891,107.1777,67477.0
2022-06-06 11:40:00,108.98,109.13,108.95,109.12,33870.0,107.1973,107.3449,107.1678,107.335,33870.0
2022-06-06 11:45:00,109.13,109.22,108.97,108.98,45026.0,107.3449,107.4334,107.1875,107.1973,45026.0
2022-06-06 11:50:00,108.96,109.12,108.94,108.99,21543.0,107.1777,107.335,107.158,107.2072,21543.0
2022-06-06 11:55:00,109.01,109.07,108.9,109.0,24416.0,107.2268,107.2859,107.1186,107.217,24416.0
2022-06-06 12:00:00,108.99,108.99,108.39,108.6,44377.0,107.2072,107.2072,106.617,106.8236,44377.0
2022-06-06 12:05:00,108.61,108.67,108.39,108.4,30808.0,106.8334,106.8924,106.617,106.6268,30808.0
2022-06-06 12:10:00,108.37,108.39,108.16,108.31,43615.0,106.5973,106.617,106.3908,106.5383,43615.0
2022-06-06 12:15:00,108.3,108.36,108.19,108.31,33189.0,106.5285,106.5875,106.4203,106.5383,33189.0
2022-06-06 12:20:00,108.28,108.38,108.18,108.19,18750.0,106.5088,106.6072,106.4104,106.4203,18750.0
2022-06-06 12:25:00,108.19,108.33,108.08,108.15,34915.0,106.4203,106.558,106.3121,106.3809,34915.0
2022-06-06 12:30:00,108.13,108.19,107.97,108.16,79699.0,106.3612,106.4203,106.2039,106.3908,79699.0
2022-06-06 12:35:00,108.14,108.23,108.12,108.21,52240.0,106.3711,106.4596,106.3514,106.4399,52240.0
2022-06-06 12:40:00,108.21,108.3,108.17,108.26,33736.0,106.4399,106.5285,106.4006,106.4891,33736.0
2022-06-06 12:45:00,108.28,108.44,108.22,108.28,41052.0,106.5088,106.6662,106.4498,106.5088,41052.0
2022-06-06 12:50:00,108.25,108.31,108.1,108.24,26506.0,106.4793,106.5383,106.3317,106.4694,26506.0
2022-06-06 12:55:00,108.23,108.36,108.21,108.32,29144.0,106.4596,106.5875,106.4399,106.5481,29144.0
2022-06-06 13:00:00,108.29,108.31,108.16,108.2,21181.0,106.5186,106.5383,106.3908,106.4301,21181.0
2022-06-06 13:05:00,108.2,108.3,108.16,108.19,31203.0,106.4301,106.5285,106.3908,106.4203,31203.0
2022-06-06 13:10:00,108.2,108.24,107.99,108.14,56072.0,106.4301,106.4694,106.2235,106.3711,56072.0
2022-06-06 13:15:00,108.12,108.14,107.93,108.02,36025.0,106.3514,106.3711,106.1645,106.253,36025.0
2022-06-06 13:20:00,108.02,108.18,107.88,108.08,68572.0,106.253,106.4104,106.1153,106.3121,68572.0
2022-06-06 13:25:00,108.07,108.14,107.97,108.09,56484.0,106.3022,106.3711,106.2039,106.3219,56484.0
2022-06-06 13:30:00,108.08,108.2,108.02,108.1,34787.0,106.3121,106.4301,106.253,106.3317,34787.0
2022-06-06 13:35:00,108.07,108.37,108.01,108.36,49284.0,106.3022,106.5973,106.2432,106.5875,49284.0
2022-06-06 13:40:00,108.35,108.45,108.29,108.42,47077.0,106.5776,106.676,106.5186,106.6465,47077.0
2022-06-06 13:45:00,108.44,108.53,108.36,108.53,39813.0,106.6662,106.7547,106.5875,106.7547,39813.0
2022-06-06 13:50:00,108.54,108.68,108.47,108.5,51428.0,106.7645,106.9022,106.6957,106.7252,51428.0
2022-06-06 13:55:00,108.49,108.63,108.49,108.62,40428.0,106.7154,106.8531,106.7154,106.8432,40428.0
2022-06-06 14:00:00,108.61,108.72,108.53,108.66,44627.0,106.8334,106.9416,106.7547,106.8826,44627.0
2022-06-06 14:05:00,108.66,108.68,108.4,108.55,38389.0,106.8826,106.9022,106.6268,106.7744,38389.0
2022-06-06 14:10:00,108.56,108.59,108.44,108.45,15428.0,106.7842,106.8137,106.6662,106.676,15428.0
2022-06-06 14:15:00,108.42,108.47,108.31,108.37,27473.0,106.6465,106.6957,106.5383,106.5973,27473.0
2022-06-06 14:20:00,108.36,108.39,108.07,108.15,33298.0,106.5875,106.617,106.3022,106.3809,33298.0
2022-06-06 14:25:00,108.15,108.21,107.96,108.03,34165.0,106.3809,106.4399,106.194,106.2629,34165.0
2022-06-06 14:30:00,107.98,108.06,107.89,107.93,37042.0,106.2137,106.2924,106.1252,106.1645,37042.0
2022-06-06 14:35:00,107.95,108.02,107.8,107.83,56416.0,106.1842,106.253,106.0366,106.0661,56416.0
2022-06-06 14:40:00,107.83,107.96,107.8,107.94,51524.0,106.0661,106.194,106.0366,106.1744,51524.0
2022-06-06 14:45:00,107.95,108.07,107.9,107.9,29226.0,106.1842,106.3022,106.135,106.135,29226.0
2022-06-06 14:50:00,107.9,107.92,107.68,107.92,68653.0,106.135,106.1547,105.9186,106.1547,68653.0
2022-06-06 14:55:00,107.88,108.04,107.85,107.95,34245.0,106.1153,106.2727,106.0858,106.1842,34245.0
2022-06-06 15:00:00,107.94,108.03,107.83,107.87,35483.0,106.1744,106.2629,106.0661,106.1055,35483.0
2022-06-06 15:05:00,107.88,107.88,107.72,107.8,52791.0,106.1153,106.1153,105.9579,106.0366,52791.0
2022-06-06 15:10:00,107.79,107.85,107.7,107.75,50964.0,106.0268,106.0858,105.9383,105.9875,50964.0
2022-06-06 15:15:00,107.73,107.88,107.68,107.69,40770.0,105.9678,106.1153,105.9186,105.9284,40770.0
2022-06-06 15:20:00,107.69,107.85,107.65,107.81,71483.0,105.9284,106.0858,105.8891,106.0465,71483.0
2022-06-06 15:25:00,107.82,107.87,107.74,107.74,40101.0,106.0563,106.1055,105.9776,105.9776,40101.0
2022-06-06 15:30:00,107.74,107.96,107.71,107.85,76312.0,105.9776,106.194,105.9481,106.0858,76312.0
2022-06-06 15:35:00,107.86,107.9,107.69,107.77,94563.0,106.0957,106.135,105.9284,106.0071,94563.0
2022-06-06 15:40:00,107.76,108.03,107.68,107.91,84568.0,105.9973,106.2629,105.9186,106.1448,84568.0
2022-06-06 15:45:00,107.92,107.94,107.68,107.75,155430.0,106.1547,106.1744,105.9186,105.9875,155430.0
2022-06-06 15:50:00,107.72,107.94,107.7,107.89,228468.0,105.9579,106.1744,105.9383,106.1252,228468.0
2022-06-06 15:55:00,107.88,107.99,107.77,107.82,324465.0,106.1153,106.2235,106.0071,106.0563,324465.0
2022-06-07 09:30:00,106.79,106.84,106.0,106.76,246159.0,105.0432,105.0923,104.2661,105.0137,246159.0
2022-06-07 09:35:00,106.75,107.07,106.6,106.79,80111.0,105.0038,105.3186,104.8563,105.0432,80111.0
2022-06-07 09:40:00,106.86,106.93,106.49,106.64,67074.0,105.112,105.1809,104.7481,104.8956,67074.0
2022-06-07 09:45:00,106.65,106.85,106.44,106.68,86125.0,104.9055,105.1022,104.6989,104.935,86125.0
2022-06-07 09:50:00,106.69,107.24,106.67,106.75,66701.0,104.9448,105.4858,104.9251,105.0038,66701.0
2022-06-07 09:55:00,106.76,106.96,106.48,106.48,47222.0,105.0137,105.2104,104.7382,104.7382,47222.0
2022-06-07 10:00:00,106.47,106.74,106.28,106.73,67378.0,104.7284,104.994,104.5415,104.9841,67378.0
2022-06-07 10:05:00,106.72,106.84,106.2,106.4,64437.0,104.9743,105.0923,104.4628,104.6595,64437.0
2022-06-07 10:10:00,106.41,106.61,106.36,106.45,48002.0,104.6694,104.8661,104.6202,104.7087,48002.0
2022-06-07 10:15:00,106.47,106.75,106.34,106.52,49531.0,104.7284,105.0038,104.6005,104.7776,49531.0
2022-06-07 10:20:00,106.52,106.9,106.47,106.75,60619.0,104.7776,105.1514,104.7284,105.0038,60619.0
2022-06-07 10:25:00,106.73,106.98,106.56,106.87,75131.0,104.9841,105.2301,104.8169,105.1219,75131.0
2022-06-07 10:30:00,106.91,107.3,106.87,107.26,82980.0,105.1612,105.5448,105.1219,105.5055,82980.0
2022-06-07 10:35:00,107.26,107.55,107.22,107.47,56473.0,105.5055,105.7907,105.4661,105.712,56473.0
2022-06-07 10:40:00,107.45,107.73,107.44,107.6,100659.0,105.6924,105.9678,105.6825,105.8399,100659.0
2022-06-07 10:45:00,107.59,107.76,107.47,107.67,78161.0,105.8301,105.9973,105.712,105.9088,78161.0
2022-06-07 10:50:00,107.68,107.69,107.34,107.4,54235.0,105.9186,105.9284,105.5842,105.6432,54235.0
2022-06-07 10:55:00,107.37,107.44,107.31,107.35,49543.0,105.6137,105.6825,105.5547,105.594,49543.0
2022-06-07 11:00:00,107.38,107.49,107.25,107.26,69562.0,105.6235,105.7317,105.4956,105.5055,69562.0
2022-06-07 11:05:00,107.26,107.27,107.12,107.19,44608.0,105.5055,105.5153,105.3678,105.4366,44608.0
2022-06-07 11:10:00,107.2,107.27,107.02,107.08,81059.0,105.4465,105.5153,105.2694,105.3284,81059.0
2022-06-07 11:15:00,107.06,107.16,106.89,106.96,54354.0,105.3087,105.4071,105.1415,105.2104,54354.0
2022-06-07 11:20:00,106.97,107.04,106.76,106.77,37666.0,105.2202,105.2891,105.0137,105.0235,37666.0
2022-06-07 11:25:00,106.77,106.84,106.56,106.66,64023.0,105.0235,105.0923,104.8169,104.9153,64023.0
2022-06-07 11:30:00,106.66,106.66,106.47,106.55,69988.0,104.9153,104.9153,104.7284,104.8071,69988.0
2022-06-07 11:35:00,106.57,106.66,106.45,106.64,41067.0,104.8268,104.9153,104.7087,104.8956,41067.0
2022-06-07 11:40:00,106.64,106.77,106.5,106.64,24492.0,104.8956,105.0235,104.7579,104.8956,24492.0
2022-06-07 11:45:00,106.65,106.78,106.44,106.46,27600.0,104.9055,105.0333,104.6989,104.7186,27600.0
2022-06-07 11:50:00,106.45,106.66,106.43,106.44,53290.0,104.7087,104.9153,104.6891,104.6989,53290.0
2022-06-07 11:55:00,106.44,106.63,106.41,106.55,117041.0,104.6989,104.8858,104.6694,104.8071,117041.0
2022-06-07 12:00:00,106.56,106.57,106.31,106.34,68675.0,104.8169,104.8268,104.571,104.6005,68675.0
2022-06-07 12:05:00,106.34,106.38,106.18,106.33,74628.0,104.6005,104.6399,104.4431,104.5907,74628.0
2022-06-07 12:10:00,106.34,106.41,106.31,106.4,39361.0,104.6005,104.6694,104.571,104.6595,39361.0
2022-06-07 12:15:00,106.39,106.4,106.12,106.2,67082.0,104.6497,104.6595,104.3841,104.4628,67082.0
2022-06-07 12:20:00,106.19,106.36,106.16,106.32,58470.0,104.453,104.6202,104.4235,104.5808,58470.0
2022-06-07 12:25:00,106.31,106.34,106.21,106.25,32398.0,104.571,104.6005,104.4726,104.512,32398.0
2022-06-07 12:30:00,106.25,106.37,106.15,106.31,35874.0,104.512,104.63,104.4136,104.571,35874.0
2022-06-07 12:35:00,106.33,106.33,106.18,106.27,27753.0,104.5907,104.5907,104.4431,104.5317,27753.0
2022-06-07 12:40:00,106.3,106.57,106.3,106.34,59833.0,104.5612,104.8268,104.5612,104.6005,59833.0
2022-06-07 12:45:00,106.35,106.45,106.34,106.41,42167.0,104.6104,104.7087,104.6005,104.6694,42167.0
2022-06-07 12:50:00,106.43,106.64,106.33,106.62,24461.0,104.6891,104.8956,104.5907,104.8759,24461.0
2022-06-07 12:55:00,106.64,106.72,106.56,106.58,54341.0,104.8956,104.9743,104.8169,104.8366,54341.0
2022-06-07 13:00:00,106.59,106.65,106.46,106.63,37922.0,104.8464,104.9055,104.7186,104.8858,37922.0
2022-06-07 13:05:00,106.62,106.69,106.46,106.69,34547.0,104.8759,104.9448,104.7186,104.9448,34547.0
2022-06-07 13:10:00,106.69,106.74,106.63,106.71,51515.0,104.9448,104.994,104.8858,104.9645,51515.0
2022-06-07 13:15:00,106.72,106.89,106.69,106.75,88635.0,104.9743,105.1415,104.9448,105.0038,88635.0
2022-06-07 13:20:00,106.73,106.83,106.68,106.72,41918.0,104.9841,105.0825,104.935,104.9743,41918.0
2022-06-07 13:25:00,106.73,106.73,106.61,106.71,36621.0,104.9841,104.9841,104.8661,104.9645,36621.0
2022-06-07 13:30:00,106.75,106.76,106.64,106.73,31957.0,105.0038,105.0137,104.8956,104.9841,31957.0
2022-06-07 13:35:00,106.73,106.8,106.68,106.72,65221.0,104.9841,105.053,104.935,104.9743,65221.0
2022-06-07 13:40:00,106.72,106.84,106.69,106.84,45136.0,104.9743,105.0923,104.9448,105.0923,45136.0
2022-06-07 13:45:00,106.82,106.89,106.68,106.78,46672.0,105.0727,105.1415,104.935,105.0333,46672.0
2022-06-07 13:50:00,106.78,106.92,106.75,106.77,38509.0,105.0333,105.171,105.0038,105.0235,38509.0
2022-06-07 13:55:00,106.75,106.84,106.72,106.74,42710.0,105.0038,105.0923,104.9743,104.994,42710.0
2022-06-07 14:00:00,106.73,106.85,106.65,106.84,47419.0,104.9841,105.1022,104.9055,105.0923,47419.0
2022-06-07 14:05:00,106.84,107.13,106.8,107.12,39384.0,105.0923,105.3776,105.053,105.3678,39384.0
2022-06-07 14:10:00,107.14,107.2,107.11,107.14,35006.0,105.3874,105.4465,105.3579,105.3874,35006.0
2022-06-07 14:15:00,107.14,107.17,106.93,106.97,43560.0,105.3874,105.4169,105.1809,105.2202,43560.0
2022-06-07 14:20:00,106.96,107.02,106.91,106.93,32547.0,105.2104,105.2694,105.1612,105.1809,32547.0
2022-06-07 14:25:00,106.93,107.09,106.89,107.05,39380.0,105.1809,105.3383,105.1415,105.2989,39380.0
2022-06-07 14:30:00,107.03,107.19,106.96,107.17,32629.0,105.2792,105.4366,105.2104,105.4169,32629.0
2022-06-07 14:35:00,107.17,107.23,107.13,107.17,44970.0,105.4169,105.476,105.3776,105.4169,44970.0
2022-06-07 14:40:00,107.19,107.2,106.91,106.94,46069.0,105.4366,105.4465,105.1612,105.1907,46069.0
2022-06-07 14:45:00,106.92,107.02,106.82,106.89,32529.0,105.171,105.2694,105.0727,105.1415,32529.0
2022-06-07 14:50:00,106.9,107.01,106.86,106.97,26610.0,105.1514,105.2596,105.112,105.2202,26610.0
2022-06-07 14:55:00,106.96,107.08,106.91,107.07,33569.0,105.2104,105.3284,105.1612,105.3186,33569.0
2022-06-07 15:00:00,107.09,107.26,107.04,107.2,39852.0,105.3383,105.5055,105.2891,105.4465,39852.0
2022-06-07 15:05:00,107.19,107.34,107.11,107.25,49720.0,105.4366,105.5842,105.3579,105.4956,49720.0
2022-06-07 15:10:00,107.26,107.3,107.11,107.16,53375.0,105.5055,105.5448,105.3579,105.4071,53375.0
2022-06-07 15:15:00,107.17,107.24,107.16,107.19,40493.0,105.4169,105.4858,105.4071,105.4366,40493.0
2022-06-07 15:20:00,107.18,107.23,107.12,107.2,32983.0,105.4268,105.476,105.3678,105.4465,32983.0
2022-06-07 15:25:00,107.21,107.27,107.15,107.26,30512.0,105.4563,105.5153,105.3973,105.5055,30512.0
2022-06-07 15:30:00,107.25,107.54,107.21,107.53,108019.0,105.4956,105.7809,105.4563,105.7711,108019.0
2022-06-07 15:35:00,107.5,107.7,107.46,107.7,92975.0,105.7415,105.9383,105.7022,105.9383,92975.0
2022-06-07 15:40:00,107.71,107.77,107.59,107.61,110371.0,105.9481,106.0071,105.8301,105.8497,110371.0
2022-06-07 15:45:00,107.62,107.87,107.61,107.82,142455.0,105.8596,106.1055,105.8497,106.0563,142455.0
2022-06-07 15:50:00,107.81,107.92,107.75,107.77,176535.0,106.0465,106.1547,105.9875,106.0071,176535.0
2022-06-07 15:55:00,107.77,107.92,107.72,107.75,391260.0,106.0071,106.1547,105.9579,105.9875,391260.0
2022-06-08 09:30:00,107.43,107.59,107.09,107.2,271200.0,105.6727,105.8301,105.3383,105.4465,271200.0
2022-06-08 09:35:00,107.25,107.67,107.2,107.6,73672.0,105.4956,105.9088,105.4465,105.8399,73672.0
2022-06-08 09:40:00,107.57,108.04,107.44,107.86,85423.0,105.8104,106.2727,105.6825,106.0957,85423.0
2022-06-08 09:45:00,107.8,108.69,107.72,108.55,82583.0,106.0366,106.9121,105.9579,106.7744,82583.0
2022-06-08 09:50:00,108.56,109.0,108.35,108.96,122211.0,106.7842,107.217,106.5776,107.1777,122211.0
2022-06-08 09:55:00,108.96,109.11,108.75,108.78,87954.0,107.1777,107.3252,106.9711,107.0006,87954.0
2022-06-08 10:00:00,108.81,109.06,108.56,109.05,127369.0,107.0301,107.276,106.7842,107.2662,127369.0
2022-06-08 10:05:00,109.09,109.37,108.93,109.28,78067.0,107.3055,107.581,107.1482,107.4924,78067.0
2022-06-08 10:10:00,109.28,109.31,108.4,108.41,116590.0,107.4924,107.5219,106.6268,106.6367,116590.0
2022-06-08 10:15:00,108.41,108.48,108.08,108.34,49867.0,106.6367,106.7055,106.3121,106.5678,49867.0
2022-06-08 10:20:00,108.38,108.6,108.33,108.5,68298.0,106.6072,106.8236,106.558,106.7252,68298.0
2022-06-08 10:25:00,108.51,108.51,108.12,108.18,30451.0,106.735,106.735,106.3514,106.4104,30451.0
2022-06-08 10:30:00,108.16,108.42,108.02,108.3,53493.0,106.3908,106.6465,106.253,106.5285,53493.0
2022-06-08 10:35:00,108.3,108.46,108.18,108.22,34667.0,106.5285,106.6858,106.4104,106.4498,34667.0
2022-06-08 10:40:00,108.21,108.44,107.92,108.04,46726.0,106.4399,106.6662,106.1547,106.2727,46726.0
2022-06-08 10:45:00,108.05,108.24,108.03,108.11,36688.0,106.2826,106.4694,106.2629,106.3416,36688.0
2022-06-08 10:50:00,108.12,108.26,108.06,108.18,31344.0,106.3514,106.4891,106.2924,106.4104,31344.0
2022-06-08 10:55:00,108.16,108.2,107.82,107.84,41704.0,106.3908,106.4301,106.0563,106.076,41704.0
2022-06-08 11:00:00,107.85,107.88,107.66,107.68,59029.0,106.0858,106.1153,105.8989,105.9186,59029.0
2022-06-08 11:05:00,107.71,107.87,107.68,107.68,46740.0,105.9481,106.1055,105.9186,105.9186,46740.0
2022-06-08 11:10:00,107.69,107.88,107.61,107.87,41495.0,105.9284,106.1153,105.8497,106.1055,41495.0
2022-06-08 11:15:00,107.9,108.13,107.8,108.04,57284.0,106.135,106.3612,106.0366,106.2727,57284.0
2022-06-08 11:20:00,108.03,108.22,108.0,108.05,36808.0,106.2629,106.4498,106.2334,106.2826,36808.0
2022-06-08 11:25:00,108.05,108.14,108.0,108.04,32491.0,106.2826,106.3711,106.2334,106.2727,32491.0
2022-06-08 11:30:00,108.02,108.27,107.99,108.21,24837.0,106.253,106.499,106.2235,106.4399,24837.0
2022-06-08 11:35:00,108.22,108.38,108.18,108.29,25777.0,106.4498,106.6072,106.4104,106.5186,25777.0
2022-06-08 11:40:00,108.29,108.38,107.97,107.98,41649.0,106.5186,106.6072,106.2039,106.2137,41649.0
2022-06-08 11:45:00,108.0,108.21,107.97,108.13,22497.0,106.2334,106.4399,106.2039,106.3612,22497.0
2022-06-08 11:50:00,108.12,108.45,108.1,108.44,36417.0,106.3514,106.676,106.3317,106.6662,36417.0
2022-06-08 11:55:00,108.43,108.51,108.34,108.34,20099.0,106.6563,106.735,106.5678,106.5678,20099.0
2022-06-08 12:00:00,108.34,108.48,108.2,108.31,29122.0,106.5678,106.7055,106.4301,106.5383,29122.0
2022-06-08 12:05:00,108.29,108.4,108.14,108.37,23578.0,106.5186,106.6268,106.3711,106.5973,23578.0
2022-06-08 12:10:00,108.37,108.44,108.31,108.43,25766.0,106.5973,106.6662,106.5383,106.6563,25766.0
2022-06-08 12:15:00,108.43,108.44,108.15,108.23,33898.0,106.6563,106.6662,106.3809,106.4596,33898.0
2022-06-08 12:20:00,108.25,108.28,108.05,108.09,26006.0,106.4793,106.5088,106.2826,106.3219,26006.0
2022-06-08 12:25:00,108.11,108.12,107.8,107.89,33582.0,106.3416,106.3514,106.0366,106.1252,33582.0
2022-06-08 12:30:00,107.91,107.91,107.44,107.5,51312.0,106.1448,106.1448,105.6825,105.7415,51312.0
2022-06-08 12:35:00,107.51,107.53,107.28,107.32,51762.0,105.7514,105.7711,105.5251,105.5645,51762.0
2022-06-08 12:40:00,107.29,107.39,107.13,107.16,55217.0,105.535,105.6333,105.3776,105.4071,55217.0
2022-06-08 12:45:00,107.16,107.43,107.09,107.43,59035.0,105.4071,105.6727,105.3383,105.6727,59035.0
2022-06-08 12:50:00,107.41,107.62,107.38,107.61,41979.0,105.653,105.8596,105.6235,105.8497,41979.0
2022-06-08 12:55:00,107.59,107.68,107.48,107.66,34985.0,105.8301,105.9186,105.7219,105.8989,34985.0
2022-06-08 13:00:00,107.65,107.75,107.55,107.67,51182.0,105.8891,105.9875,105.7907,105.9088,51182.0
2022-06-08 13:05:00,107.65,107.8,107.57,107.76,35216.0,105.8891,106.0366,105.8104,105.9973,35216.0
2022-06-08 13:10:00,107.75,107.8,107.61,107.68,41234.0,105.9875,106.0366,105.8497,105.9186,41234.0
2022-06-08 13:15:00,107.66,107.72,107.48,107.7,42699.0,105.8989,105.9579,105.7219,105.9383,42699.0
2022-06-08 13:20:00,107.71,107.72,107.52,107.53,32568.0,105.9481,105.9579,105.7612,105.7711,32568.0
2022-06-08 13:25:00,107.55,107.57,107.35,107.39,32026.0,105.7907,105.8104,105.594,105.6333,32026.0
2022-06-08 13:30:00,107.37,107.42,107.14,107.26,38210.0,105.6137,105.6629,105.3874,105.5055,38210.0
2022-06-08 13:35:00,107.26,107.27,107.09,107.13,42889.0,105.5055,105.5153,105.3383,105.3776,42889.0
2022-06-08 13:40:00,107.12,107.34,107.12,107.34,60950.0,105.3678,105.5842,105.3678,105.5842,60950.0
2022-06-08 13:45:00,107.34,107.5,107.25,107.37,39683.0,105.5842,105.7415,105.4956,105.6137,39683.0
2022-06-08 13:50:00,107.37,107.43,107.21,107.41,59340.0,105.6137,105.6727,105.4563,105.653,59340.0
2022-06-08 13:55:00,107.41,107.55,107.35,107.4,36194.0,105.653,105.7907,105.594,105.6432,36194.0
2022-06-08 14:00:00,107.42,107.65,107.41,107.65,26509.0,105.6629,105.8891,105.653,105.8891,26509.0
2022-06-08 14:05:00,107.65,107.66,107.51,107.61,40257.0,105.8891,105.8989,105.7514,105.8497,40257.0
2022-06-08 14:10:00,107.62,107.63,107.47,107.52,28962.0,105.8596,105.8694,105.712,105.7612,28962.0
2022-06-08 14:15:00,107.52,107.55,107.35,107.44,33426.0,105.7612,105.7907,105.594,105.6825,33426.0
2022-06-08 14:20:00,107.43,107.5,107.37,107.47,31236.0,105.6727,105.7415,105.6137,105.712,31236.0
2022-06-08 14:25:00,107.47,107.5,107.18,107.34,39565.0,105.712,105.7415,105.4268,105.5842,39565.0
2022-06-08 14:30:00,107.31,107.48,107.22,107.27,27900.0,105.5547,105.7219,105.4661,105.5153,27900.0
2022-06-08 14:35:00,107.26,107.36,107.18,107.22,41738.0,105.5055,105.6038,105.4268,105.4661,41738.0
2022-06-08 14:40:00,107.22,107.55,107.22,107.53,40565.0,105.4661,105.7907,105.4661,105.7711,40565.0
2022-06-08 14:45:00,107.53,107.63,107.48,107.48,47330.0,105.7711,105.8694,105.7219,105.7219,47330.0
2022-06-08 14:50:00,107.5,107.54,107.35,107.36,52583.0,105.7415,105.7809,105.594,105.6038,52583.0
2022-06-08 14:55:00,107.35,107.4,107.25,107.3,50307.0,105.594,105.6432,105.4956,105.5448,50307.0
2022-06-08 15:00:00,107.3,107.3,107.12,107.14,61836.0,105.5448,105.5448,105.3678,105.3874,61836.0
2022-06-08 15:05:00,107.12,107.18,106.96,107.13,58832.0,105.3678,105.4268,105.2104,105.3776,58832.0
2022-06-08 15:10:00,107.12,107.48,107.1,107.41,45468.0,105.3678,105.7219,105.3481,105.653,45468.0
2022-06-08 15:15:00,107.41,107.5,107.35,107.44,35800.0,105.653,105.7415,105.594,105.6825,35800.0
2022-06-08 15:20:00,107.44,107.62,107.42,107.56,47587.0,105.6825,105.8596,105.6629,105.8006,47587.0
2022-06-08 15:25:00,107.57,107.59,107.46,107.52,44710.0,105.8104,105.8301,105.7022,105.7612,44710.0
2022-06-08 15:30:00,107.53,107.63,107.43,107.59,47658.0,105.7711,105.8694,105.6727,105.8301,47658.0
2022-06-08 15:35:00,107.59,107.64,107.5,107.59,56627.0,105.8301,105.8793,105.7415,105.8301,56627.0
2022-06-08 15:40:00,107.58,107.61,107.49,107.53,56174.0,105.8202,105.8497,105.7317,105.7711,56174.0
2022-06-08 15:45:00,107.55,107.56,107.27,107.28,69335.0,105.7907,105.8006,105.5153,105.5251,69335.0
2022-06-08 15:50:00,107.29,107.46,107.22,107.33,73275.0,105.535,105.7022,105.4661,105.5743,73275.0
2022-06-08 15:55:00,107.34,107.44,107.26,107.32,177283.0,105.5842,105.6825,105.5055,105.5645,177283.0
2022-06-09 09:30:00,106.53,107.06,106.11,106.76,213731.0,104.7874,105.3087,104.3743,105.0137,213731.0
2022-06-09 09:35:00,106.79,106.84,106.08,106.09,68046.0,105.0432,105.0923,104.3448,104.3546,68046.0
2022-06-09 09:40:00,106.08,106.18,105.44,105.79,169675.0,104.3448,104.4431,103.7152,104.0595,169675.0
2022-06-09 09:45:00,105.79,106.41,105.53,106.22,72941.0,104.0595,104.6694,103.8038,104.4825,72941.0
2022-06-09 09:50:00,106.25,106.75,106.25,106.41,68496.0,104.512,105.0038,104.512,104.6694,68496.0
2022-06-09 09:55:00,106.38,106.58,106.06,106.31,55670.0,104.6399,104.8366,104.3251,104.571,55670.0
2022-06-09 10:00:00,106.3,106.33,106.06,106.3,64324.0,104.5612,104.5907,104.3251,104.5612,64324.0
2022-06-09 10:05:00,106.3,106.35,106.03,106.05,45580.0,104.5612,104.6104,104.2956,104.3153,45580.0
2022-06-09 10:10:00,106.04,106.26,105.9,106.26,31263.0,104.3054,104.5218,104.1677,104.5218,31263.0
2022-06-09 10:15:00,106.28,106.53,106.19,106.32,60012.0,104.5415,104.7874,104.453,104.5808,60012.0
2022-06-09 10:20:00,106.33,106.51,106.18,106.25,69106.0,104.5907,104.7677,104.4431,104.512,69106.0
2022-06-09 10:25:00,106.31,106.41,106.19,106.41,29993.0,104.571,104.6694,104.453,104.6694,29993.0
2022-06-09 10:30:00,106.42,106.52,106.17,106.29,42373.0,104.6792,104.7776,104.4333,104.5513,42373.0
2022-06-09 10:35:00,106.34,106.45,106.24,106.39,21854.0,104.6005,104.7087,104.5022,104.6497,21854.0
2022-06-09 10:40:00,106.38,106.38,105.89,105.97,37285.0,104.6399,104.6399,104.1579,104.2366,37285.0
2022-06-09 10:45:00,105.96,105.96,105.77,105.86,34813.0,104.2267,104.2267,104.0398,104.1284,34813.0
2022-06-09 10:50:00,105.86,105.87,105.61,105.65,72026.0,104.1284,104.1382,103.8825,103.9218,72026.0
2022-06-09 10:55:00,105.67,105.95,105.58,105.91,41312.0,103.9415,104.2169,103.853,104.1776,41312.0
2022-06-09 11:00:00,105.89,105.94,105.53,105.56,40416.0,104.1579,104.2071,103.8038,103.8333,40416.0
2022-06-09 11:05:00,105.57,105.65,105.46,105.62,63539.0,103.8431,103.9218,103.7349,103.8923,63539.0
2022-06-09 11:10:00,105.64,105.79,105.56,105.71,40486.0,103.912,104.0595,103.8333,103.9808,40486.0
2022-06-09 11:15:00,105.72,105.81,105.64,105.68,37003.0,103.9907,104.0792,103.912,103.9513,37003.0
2022-06-09 11:20:00,105.69,105.93,105.68,105.9,65570.0,103.9612,104.1972,103.9513,104.1677,65570.0
2022-06-09 11:25:00,105.92,105.97,105.66,105.69,32462.0,104.1874,104.2366,103.9316,103.9612,32462.0
2022-06-09 11:30:00,105.68,105.76,105.5,105.69,101970.0,103.9513,104.03,103.7743,103.9612,101970.0
2022-06-09 11:35:00,105.69,105.8,105.59,105.61,93463.0,103.9612,104.0694,103.8628,103.8825,93463.0
2022-06-09 11:40:00,105.62,106.06,105.6,105.88,36287.0,103.8923,104.3251,103.8726,104.148,36287.0
2022-06-09 11:45:00,105.87,105.99,105.44,105.48,48561.0,104.1382,104.2562,103.7152,103.7546,48561.0
2022-06-09 11:50:00,105.47,105.48,105.3,105.37,55401.0,103.7448,103.7546,103.5775,103.6464,55401.0
2022-06-09 11:55:00,105.37,105.5,105.33,105.39,49537.0,103.6464,103.7743,103.607,103.6661,49537.0
2022-06-09 12:00:00,105.39,105.49,105.29,105.33,37698.0,103.6661,103.7644,103.5677,103.607,37698.0
2022-06-09 12:05:00,105.32,105.37,105.14,105.26,44636.0,103.5972,103.6464,103.4202,103.5382,44636.0
2022-06-09 12:10:00,105.24,105.28,105.17,105.27,41536.0,103.5185,103.5579,103.4497,103.548,41536.0
2022-06-09 12:15:00,105.26,105.33,105.22,105.32,29153.0,103.5382,103.607,103.4988,103.5972,29153.0
2022-06-09 12:20:00,105.32,105.41,105.28,105.37,44882.0,103.5972,103.6857,103.5579,103.6464,44882.0
2022-06-09 12:25:00,105.38,105.54,105.34,105.45,37143.0,103.6562,103.8136,103.6169,103.7251,37143.0
2022-06-09 12:30:00,105.47,105.59,105.4,105.57,28226.0,103.7448,103.8628,103.6759,103.8431,28226.0
2022-06-09 12:35:00,105.57,105.63,105.4,105.47,24083.0,103.8431,103.9021,103.6759,103.7448,24083.0
2022-06-09 12:40:00,105.47,105.63,105.44,105.58,41299.0,103.7448,103.9021,103.7152,103.853,41299.0
2022-06-09 12:45:00,105.57,105.61,105.38,105.41,21755.0,103.8431,103.8825,103.6562,103.6857,21755.0
2022-06-09 12:50:00,105.42,105.45,105.25,105.25,32585.0,103.6956,103.7251,103.5284,103.5284,32585.0
2022-06-09 12:55:00,105.27,105.49,105.18,105.47,64221.0,103.548,103.7644,103.4595,103.7448,64221.0
2022-06-09 13:00:00,105.47,105.55,105.44,105.5,32992.0,103.7448,103.8234,103.7152,103.7743,32992.0
2022-06-09 13:05:00,105.49,105.62,105.43,105.45,52353.0,103.7644,103.8923,103.7054,103.7251,52353.0
2022-06-09 13:10:00,105.45,105.59,105.4,105.46,19935.0,103.7251,103.8628,103.6759,103.7349,19935.0
2022-06-09 13:15:00,105.48,105.52,105.32,105.4,37665.0,103.7546,103.7939,103.5972,103.6759,37665.0
2022-06-09 13:20:00,105.41,105.42,105.33,105.38,47130.0,103.6857,103.6956,103.607,103.6562,47130.0
2022-06-09 13:25:00,105.36,105.42,105.18,105.24,47146.0,103.6366,103.6956,103.4595,103.5185,47146.0
2022-06-09 13:30:00,105.21,105.24,104.87,104.87,200974.0,103.489,103.5185,103.1546,103.1546,200974.0
2022-06-09 13:35:00,104.85,104.95,104.74,104.89,66807.0,103.1349,103.2333,103.0267,103.1742,66807.0
2022-06-09 13:40:00,104.9,104.91,104.66,104.71,54275.0,103.1841,103.1939,102.948,102.9972,54275.0
2022-06-09 13:45:00,104.71,104.96,104.69,104.95,50689.0,102.9972,103.2431,102.9775,103.2333,50689.0
2022-06-09 13:50:00,104.95,105.03,104.85,104.9,36590.0,103.2333,103.312,103.1349,103.1841,36590.0
2022-06-09 13:55:00,104.89,105.08,104.87,105.06,24899.0,103.1742,103.3611,103.1546,103.3415,24899.0
2022-06-09 14:00:00,105.06,105.06,104.82,104.85,25278.0,103.3415,103.3415,103.1054,103.1349,25278.0
2022-06-09 14:05:00,104.85,104.94,104.77,104.85,27317.0,103.1349,103.2234,103.0562,103.1349,27317.0
2022-06-09 14:10:00,104.88,104.93,104.76,104.93,32252.0,103.1644,103.2136,103.0464,103.2136,32252.0
2022-06-09 14:15:00,104.93,104.94,104.76,104.78,46307.0,103.2136,103.2234,103.0464,103.066,46307.0
2022-06-09 14:20:00,104.8,104.85,104.55,104.58,71922.0,103.0857,103.1349,102.8398,102.8693,71922.0
2022-06-09 14:25:00,104.57,104.71,104.51,104.69,49991.0,102.8595,102.9972,102.8005,102.9775,49991.0
2022-06-09 14:30:00,104.69,104.71,104.53,104.56,46252.0,102.9775,102.9972,102.8201,102.8496,46252.0
2022-06-09 14:35:00,104.55,104.62,104.5,104.51,52450.0,102.8398,102.9087,102.7906,102.8005,52450.0
2022-06-09 14:40:00,104.51,104.57,104.4,104.43,62670.0,102.8005,102.8595,102.6923,102.7218,62670.0
2022-06-09 14:45:00,104.41,104.72,104.41,104.72,88840.0,102.7021,103.007,102.7021,103.007,88840.0
2022-06-09 14:50:00,104.7,104.72,104.58,104.66,31418.0,102.9873,103.007,102.8693,102.948,31418.0
2022-06-09 14:55:00,104.66,104.72,104.47,104.47,51347.0,102.948,103.007,102.7611,102.7611,51347.0
2022-06-09 15:00:00,104.45,104.48,104.23,104.26,71249.0,102.7414,102.7709,102.525,102.5545,71249.0
2022-06-09 15:05:00,104.25,104.34,104.23,104.3,70063.0,102.5447,102.6332,102.525,102.5939,70063.0
2022-06-09 15:10:00,104.34,104.35,104.18,104.19,55998.0,102.6332,102.6431,102.4759,102.4857,55998.0
2022-06-09 15:15:00,104.19,104.39,104.17,104.34,94399.0,102.4857,102.6824,102.466,102.6332,94399.0
2022-06-09 15:20:00,104.34,104.42,104.25,104.33,30475.0,102.6332,102.7119,102.5447,102.6234,30475.0
2022-06-09 15:25:00,104.32,104.32,103.89,103.9,196236.0,102.6136,102.6136,102.1906,102.2004,196236.0
2022-06-09 15:30:00,103.89,104.0,103.82,103.86,74321.0,102.1906,102.2988,102.1217,102.1611,74321.0
2022-06-09 15:35:00,103.86,103.99,103.84,103.86,97679.0,102.1611,102.289,102.1414,102.1611,97679.0
2022-06-09 15:40:00,103.85,103.85,103.66,103.69,117661.0,102.1513,102.1513,101.9644,101.9939,117661.0
2022-06-09 15:45:00,103.69,103.73,103.51,103.6,202412.0,101.9939,102.0332,101.8168,101.9053,202412.0
2022-06-09 15:50:00,103.59,103.75,103.5,103.61,217688.0,101.8955,102.0529,101.807,101.9152,217688.0
2022-06-09 15:55:00,103.61,103.71,103.25,103.25,428246.0,101.9152,102.0135,101.5611,101.5611,428246.0
2022-06-10 09:30:00,101.43,101.51,100.44,100.71,488167.0,99.7708,99.8495,98.797,99.0626,488167.0
2022-06-10 09:35:00,100.68,101.84,100.6,101.7,211863.0,99.0331,100.1741,98.9544,100.0364,211863.0
2022-06-10 09:40:00,101.71,102.12,101.37,101.63,176017.0,100.0463,100.4496,99.7118,99.9676,176017.0
2022-06-10 09:45:00,101.65,101.83,101.25,101.27,135850.0,99.9872,100.1643,99.5938,99.6135,135850.0
2022-06-10 09:50:00,101.28,101.59,101.21,101.36,154827.0,99.6233,99.9282,99.5544,99.702,154827.0
2022-06-10 09:55:00,101.34,101.37,100.92,101.08,123786.0,99.6823,99.7118,99.2692,99.4266,123786.0
2022-06-10 10:00:00,101.1,101.1,100.43,100.43,137044.0,99.4462,99.4462,98.7872,98.7872,137044.0
2022-06-10 10:05:00,100.42,100.75,100.38,100.43,159042.0,98.7774,99.102,98.738,98.7872,159042.0
2022-06-10 10:10:00,100.42,100.58,100.32,100.48,115522.0,98.7774,98.9347,98.679,98.8364,115522.0
2022-06-10 10:15:00,100.48,100.63,100.28,100.33,74962.0,98.8364,98.9839,98.6397,98.6888,74962.0
2022-06-10 10:20:00,100.36,100.4,100.06,100.17,168696.0,98.7183,98.7577,98.4232,98.5314,168696.0
2022-06-10 10:25:00,100.12,100.38,100.11,100.18,153299.0,98.4823,98.738,98.4724,98.5413,153299.0
2022-06-10 10:30:00,100.15,100.59,100.14,100.52,145234.0,98.5118,98.9446,98.5019,98.8757,145234.0
2022-06-10 10:35:00,100.52,100.79,100.41,100.76,102508.0,98.8757,99.1413,98.7675,99.1118,102508.0
2022-06-10 10:40:00,100.73,101.02,100.5,100.98,123028.0,99.0823,99.3675,98.8561,99.3282,123028.0
2022-06-10 10:45:00,100.96,101.09,100.63,100.74,82082.0,99.3085,99.4364,98.9839,99.0921,82082.0
2022-06-10 10:50:00,100.73,101.0,100.66,100.73,74349.0,99.0823,99.3479,99.0134,99.0823,74349.0
2022-06-10 10:55:00,100.75,100.78,100.32,100.33,124949.0,99.102,99.1315,98.679,98.6888,124949.0
2022-06-10 11:00:00,100.3,100.46,100.27,100.36,72819.0,98.6593,98.8167,98.6298,98.7183,72819.0
2022-06-10 11:05:00,100.35,100.35,100.16,100.27,65298.0,98.7085,98.7085,98.5216,98.6298,65298.0
2022-06-10 11:10:00,100.27,100.36,100.22,100.27,86288.0,98.6298,98.7183,98.5806,98.6298,86288.0
2022-06-10 11:15:00,100.27,100.32,100.09,100.31,81379.0,98.6298,98.679,98.4528,98.6692,81379.0
2022-06-10 11:20:00,100.31,100.43,100.09,100.11,87791.0,98.6692,98.7872,98.4528,98.4724,87791.0
2022-06-10 11:25:00,100.11,100.17,99.85,99.96,359932.0,98.4724,98.5314,98.2167,98.3249,359932.0
2022-06-10 11:30:00,99.95,100.05,99.72,100.03,180262.0,98.315,98.4134,98.0888,98.3937,180262.0
2022-06-10 11:35:00,100.04,100.07,99.85,99.88,80518.0,98.4036,98.4331,98.2167,98.2462,80518.0
2022-06-10 11:40:00,99.86,100.09,99.85,100.02,103837.0,98.2265,98.4528,98.2167,98.3839,103837.0
2022-06-10 11:45:00,100.01,100.15,99.89,99.89,77184.0,98.3741,98.5118,98.256,98.256,77184.0
2022-06-10 11:50:00,99.9,100.05,99.81,100.04,90434.0,98.2659,98.4134,98.1773,98.4036,90434.0
2022-06-10 11:55:00,100.02,100.27,99.95,100.16,82636.0,98.3839,98.6298,98.315,98.5216,82636.0
2022-06-10 12:00:00,100.15,100.28,100.12,100.18,59984.0,98.5118,98.6397,98.4823,98.5413,59984.0
2022-06-10 12:05:00,100.17,100.4,100.16,100.25,100149.0,98.5314,98.7577,98.5216,98.6101,100149.0
2022-06-10 12:10:00,100.24,100.31,100.02,100.2,88091.0,98.6003,98.6692,98.3839,98.561,88091.0
2022-06-10 12:15:00,100.2,100.23,100.03,100.15,72410.0,98.561,98.5905,98.3937,98.5118,72410.0
2022-06-10 12:20:00,100.15,100.25,100.03,100.06,77813.0,98.5118,98.6101,98.3937,98.4232,77813.0
2022-06-10 12:25:00,100.06,100.15,100.01,100.12,51371.0,98.4232,98.5118,98.3741,98.4823,51371.0
2022-06-10 12:30:00,100.13,100.21,100.02,100.08,66545.0,98.4921,98.5708,98.3839,98.4429,66545.0
2022-06-10 12:35:00,100.06,100.23,100.02,100.19,71382.0,98.4232,98.5905,98.3839,98.5511,71382.0
2022-06-10 12:40:00,100.21,100.26,100.12,100.16,82120.0,98.5708,98.62,98.4823,98.5216,82120.0
2022-06-10 12:45:00,100.17,100.18,99.96,100.02,131442.0,98.5314,98.5413,98.3249,98.3839,131442.0
2022-06-10 12:50:00,100.0,100.04,99.79,99.79,116224.0,98.3642,98.4036,98.1577,98.1577,116224.0
2022-06-10 12:55:00,99.79,99.99,99.69,99.98,146007.0,98.1577,98.3544,98.0593,98.3446,146007.0
2022-06-10 13:00:00,99.98,100.05,99.8,99.96,65318.0,98.3446,98.4134,98.1675,98.3249,65318.0
2022-06-10 13:05:00,99.94,100.07,99.9,100.06,80676.0,98.3052,98.4331,98.2659,98.4232,80676.0
2022-06-10 13:10:00,100.09,100.12,99.94,99.99,77782.0,98.4528,98.4823,98.3052,98.3544,77782.0
2022-06-10 13:15:00,99.98,100.25,99.91,100.23,102227.0,98.3446,98.6101,98.2757,98.5905,102227.0
2022-06-10 13:20:00,100.23,100.37,100.18,100.24,43321.0,98.5905,98.7282,98.5413,98.6003,43321.0
2022-06-10 13:25:00,100.24,100.25,100.16,100.23,124701.0,98.6003,98.6101,98.5216,98.5905,124701.0
2022-06-10 13:30:00,100.23,100.24,99.99,100.07,60833.0,98.5905,98.6003,98.3544,98.4331,60833.0
2022-06-10 13:35:00,100.09,100.26,100.09,100.25,90289.0,98.4528,98.62,98.4528,98.6101,90289.0
2022-06-10 13:40:00,100.26,100.29,100.13,100.18,85458.0,98.62,98.6495,98.4921,98.5413,85458.0
2022-06-10 13:45:00,100.19,100.38,100.13,100.3,118266.0,98.5511,98.738,98.4921,98.6593,118266.0
2022-06-10 13:50:00,100.31,100.52,100.16,100.18,82100.0,98.6692,98.8757,98.5216,98.5413,82100.0
2022-06-10 13:55:00,100.17,100.19,99.99,100.1,60471.0,98.5314,98.5511,98.3544,98.4626,60471.0
2022-06-10 14:00:00,100.12,100.19,99.98,100.01,74604.0,98.4823,98.5511,98.3446,98.3741,74604.0
2022-06-10 14:05:00,99.97,100.2,99.97,100.09,58161.0,98.3347,98.561,98.3347,98.4528,58161.0
2022-06-10 14:10:00,100.1,100.14,99.96,99.97,40031.0,98.4626,98.5019,98.3249,98.3347,40031.0
2022-06-10 14:15:00,99.98,100.08,99.93,100.04,156808.0,98.3446,98.4429,98.2954,98.4036,156808.0
2022-06-10 14:20:00,100.05,100.3,100.04,100.15,118299.0,98.4134,98.6593,98.4036,98.5118,118299.0
2022-06-10 14:25:00,100.16,100.17,99.84,99.98,107926.0,98.5216,98.5314,98.2068,98.3446,107926.0
2022-06-10 14:30:00,99.99,100.17,99.99,100.08,42419.0,98.3544,98.5314,98.3544,98.4429,42419.0
2022-06-10 14:35:00,100.07,100.11,99.97,99.98,95308.0,98.4331,98.4724,98.3347,98.3446,95308.0
2022-06-10 14:40:00,99.98,100.02,99.8,99.93,114749.0,98.3446,98.3839,98.1675,98.2954,114749.0
2022-06-10 14:45:00,99.94,100.07,99.93,100.02,72010.0,98.3052,98.4331,98.2954,98.3839,72010.0
2022-06-10 14:50:00,100.03,100.07,99.91,100.06,96532.0,98.3937,98.4331,98.2757,98.4232,96532.0
2022-06-10 14:55:00,100.05,100.14,99.97,100.04,118836.0,98.4134,98.5019,98.3347,98.4036,118836.0
2022-06-10 15:00:00,100.04,100.16,99.85,99.87,137553.0,98.4036,98.5216,98.2167,98.2364,137553.0
2022-06-10 15:05:00,99.87,99.99,99.75,99.91,94278.0,98.2364,98.3544,98.1183,98.2757,94278.0
2022-06-10 15:10:00,99.92,100.09,99.9,100.01,106064.0,98.2855,98.4528,98.2659,98.3741,106064.0
2022-06-10 15:15:00,100.0,100.12,99.99,100.08,164378.0,98.3642,98.4823,98.3544,98.4429,164378.0
2022-06-10 15:20:00,100.09,100.11,99.91,99.96,191377.0,98.4528,98.4724,98.2757,98.3249,191377.0
2022-06-10 15:25:00,99.96,100.25,99.96,100.06,229512.0,98.3249,98.6101,98.3249,98.4232,229512.0
2022-06-10 15:30:00,100.06,100.07,99.81,99.84,202858.0,98.4232,98.4331,98.1773,98.2068,202858.0
2022-06-10 15:35:00,99.84,100.04,99.81,99.94,166844.0,98.2068,98.4036,98.1773,98.3052,166844.0
2022-06-10 15:40:00,99.94,100.0,99.72,99.77,159062.0,98.3052,98.3642,98.0888,98.138,159062.0
2022-06-10 15:45:00,99.78,99.78,99.54,99.59,246149.0,98.1478,98.1478,97.9118,97.9609,246149.0
2022-06-10 15:50:00,99.58,99.81,99.53,99.78,328190.0,97.9511,98.1773,97.9019,98.1478,328190.0
2022-06-10 15:55:00,99.77,99.83,99.38,99.39,559605.0,98.138,98.197,97.7544,97.7642,559605.0
2022-06-13 09:30:00,97.61,97.61,96.8,97.4,620756.0,96.0133,96.0133,95.2166,95.8068,620756.0
2022-06-13 09:35:00,97.38,97.49,96.57,96.59,187397.0,95.7871,95.8953,94.9903,95.01,187397.0
2022-06-13 09:40:00,96.55,96.69,96.12,96.47,306994.0,94.9707,95.1084,94.5477,94.892,306994.0
2022-06-13 09:45:00,96.47,96.71,95.79,95.8,286109.0,94.892,95.128,94.2231,94.2329,286109.0
2022-06-13 09:50:00,95.82,95.98,95.55,95.56,154360.0,94.2526,94.41,93.987,93.9969,154360.0
2022-06-13 09:55:00,95.55,95.87,95.55,95.69,148246.0,93.987,94.3018,93.987,94.1247,148246.0
2022-06-13 10:00:00,95.69,95.96,95.65,95.8,160901.0,94.1247,94.3903,94.0854,94.2329,160901.0
2022-06-13 10:05:00,95.82,96.18,95.72,95.94,163350.0,94.2526,94.6067,94.1542,94.3706,163350.0
2022-06-13 10:10:00,95.94,96.07,95.68,95.78,157561.0,94.3706,94.4985,94.1149,94.2133,157561.0
2022-06-13 10:15:00,95.78,95.78,95.4,95.53,163396.0,94.2133,94.2133,93.8395,93.9673,163396.0
2022-06-13 10:20:00,95.52,95.72,95.3,95.37,168782.0,93.9575,94.1542,93.7411,93.81,168782.0
2022-06-13 10:25:00,95.36,95.67,95.31,95.55,150729.0,93.8001,94.1051,93.7509,93.987,150729.0
2022-06-13 10:30:00,95.55,95.64,95.48,95.51,168321.0,93.987,94.0755,93.9182,93.9477,168321.0
2022-06-13 10:35:00,95.5,95.7,95.48,95.6,126459.0,93.9378,94.1346,93.9182,94.0362,126459.0
2022-06-13 10:40:00,95.57,95.68,95.1,95.12,209055.0,94.0067,94.1149,93.5444,93.5641,209055.0
2022-06-13 10:45:00,95.13,95.25,95.1,95.18,164643.0,93.5739,93.6919,93.5444,93.6231,164643.0
2022-06-13 10:50:00,95.18,95.54,94.83,95.5,454363.0,93.6231,93.9772,93.2788,93.9378,454363.0
2022-06-13 10:55:00,95.48,95.82,95.31,95.63,220055.0,93.9182,94.2526,93.7509,94.0657,220055.0
2022-06-13 11:00:00,95.62,95.63,95.28,95.31,152528.0,94.0559,94.0657,93.7214,93.7509,152528.0
2022-06-13 11:05:00,95.31,95.55,95.22,95.43,133297.0,93.7509,93.987,93.6624,93.869,133297.0
2022-06-13 11:10:00,95.43,95.72,95.39,95.63,105485.0,93.869,94.1542,93.8296,94.0657,105485.0
2022-06-13 11:15:00,95.63,95.86,95.55,95.78,210390.0,94.0657,94.292,93.987,94.2133,210390.0
2022-06-13 11:20:00,95.77,96.09,95.71,96.09,112555.0,94.2034,94.5182,94.1444,94.5182,112555.0
2022-06-13 11:25:00,96.1,96.13,95.64,95.7,104282.0,94.528,94.5575,94.0755,94.1346,104282.0
2022-06-13 11:30:00,95.68,95.8,95.44,95.62,138401.0,94.1149,94.2329,93.8788,94.0559,138401.0
2022-06-13 11:35:00,95.61,95.81,95.61,95.8,139733.0,94.046,94.2428,94.046,94.2329,139733.0
2022-06-13 11:40:00,95.8,96.16,95.78,96.13,104048.0,94.2329,94.587,94.2133,94.5575,104048.0
2022-06-13 11:45:00,96.12,96.2,95.9,96.1,128309.0,94.5477,94.6264,94.3313,94.528,128309.0
2022-06-13 11:50:00,96.07,96.24,95.91,95.98,77155.0,94.4985,94.6657,94.3411,94.41,77155.0
2022-06-13 11:55:00,96.01,96.13,95.95,96.04,79714.0,94.4395,94.5575,94.3805,94.469,79714.0
2022-06-13 12:00:00,96.03,96.24,95.94,96.01,117273.0,94.4592,94.6657,94.3706,94.4395,117273.0
2022-06-13 12:05:00,96.0,96.14,95.81,95.94,77809.0,94.4297,94.5674,94.2428,94.3706,77809.0
2022-06-13 12:10:00,95.93,96.43,95.91,96.21,96810.0,94.3608,94.8526,94.3411,94.6362,96810.0
2022-06-13 12:15:00,96.2,96.35,96.06,96.2,91229.0,94.6264,94.7739,94.4887,94.6264,91229.0
2022-06-13 12:20:00,96.21,96.33,96.11,96.17,94468.0,94.6362,94.7543,94.5379,94.5969,94468.0
2022-06-13 12:25:00,96.19,96.35,96.15,96.29,50525.0,94.6166,94.7739,94.5772,94.7149,50525.0
2022-06-13 12:30:00,96.27,96.7,96.22,96.64,70982.0,94.6952,95.1182,94.6461,95.0592,70982.0
2022-06-13 12:35:00,96.63,97.0,96.61,96.89,86530.0,95.0494,95.4133,95.0297,95.3051,86530.0
2022-06-13 12:40:00,96.88,96.88,96.49,96.5,67380.0,95.2953,95.2953,94.9116,94.9215,67380.0
2022-06-13 12:45:00,96.53,96.63,96.4,96.41,76912.0,94.951,95.0494,94.8231,94.833,76912.0
2022-06-13 12:50:00,96.4,96.47,96.16,96.17,53289.0,94.8231,94.892,94.587,94.5969,53289.0
2022-06-13 12:55:00,96.14,96.24,95.97,96.0,58844.0,94.5674,94.6657,94.4002,94.4297,58844.0
2022-06-13 13:00:00,96.01,96.03,95.85,95.88,83841.0,94.4395,94.4592,94.2821,94.3116,83841.0
2022-06-13 13:05:00,95.87,95.91,95.78,95.9,89520.0,94.3018,94.3411,94.2133,94.3313,89520.0
2022-06-13 13:10:00,95.89,95.9,95.77,95.87,45747.0,94.3215,94.3313,94.2034,94.3018,45747.0
2022-06-13 13:15:00,95.87,95.99,95.8,95.99,78686.0,94.3018,94.4198,94.2329,94.4198,78686.0
2022-06-13 13:20:00,95.98,96.05,95.78,95.82,88795.0,94.41,94.4788,94.2133,94.2526,88795.0
2022-06-13 13:25:00,95.86,95.91,95.73,95.88,56042.0,94.292,94.3411,94.1641,94.3116,56042.0
2022-06-13 13:30:00,95.89,95.95,95.69,95.71,56368.0,94.3215,94.3805,94.1247,94.1444,56368.0
2022-06-13 13:35:00,95.7,95.96,95.66,95.94,55580.0,94.1346,94.3903,94.0952,94.3706,55580.0
2022-06-13 13:40:00,95.93,96.24,95.93,96.23,76777.0,94.3608,94.6657,94.3608,94.6559,76777.0
2022-06-13 13:45:00,96.23,96.26,96.15,96.23,97576.0,94.6559,94.6854,94.5772,94.6559,97576.0
2022-06-13 13:50:00,96.23,96.35,96.02,96.08,71504.0,94.6559,94.7739,94.4493,94.5084,71504.0
2022-06-13 13:55:00,96.1,96.25,96.08,96.19,41694.0,94.528,94.6756,94.5084,94.6166,41694.0
2022-06-13 14:00:00,96.2,96.21,95.93,96.02,72803.0,94.6264,94.6362,94.3608,94.4493,72803.0
2022-06-13 14:05:00,96.01,96.03,95.83,95.84,55247.0,94.4395,94.4592,94.2624,94.2723,55247.0
2022-06-13 14:10:00,95.83,95.91,95.69,95.71,55609.0,94.2624,94.3411,94.1247,94.1444,55609.0
2022-06-13 14:15:00,95.68,95.89,95.68,95.84,75254.0,94.1149,94.3215,94.1149,94.2723,75254.0
2022-06-13 14:20:00,95.84,95.92,95.77,95.77,54798.0,94.2723,94.351,94.2034,94.2034,54798.0
2022-06-13 14:25:00,95.79,95.95,95.75,95.86,70071.0,94.2231,94.3805,94.1838,94.292,70071.0
2022-06-13 14:30:00,95.86,96.06,95.77,96.06,83623.0,94.292,94.4887,94.2034,94.4887,83623.0
2022-06-13 14:35:00,96.05,96.33,96.0,96.27,67390.0,94.4788,94.7543,94.4297,94.6952,67390.0
2022-06-13 14:40:00,96.26,96.47,96.26,96.37,56301.0,94.6854,94.892,94.6854,94.7936,56301.0
2022-06-13 14:45:00,96.39,96.52,96.27,96.34,54024.0,94.8133,94.9412,94.6952,94.7641,54024.0
2022-06-13 14:50:00,96.34,96.4,96.2,96.23,60645.0,94.7641,94.8231,94.6264,94.6559,60645.0
2022-06-13 14:55:00,96.2,96.21,96.02,96.07,64992.0,94.6264,94.6362,94.4493,94.4985,64992.0
2022-06-13 15:00:00,96.03,96.18,95.93,96.07,87646.0,94.4592,94.6067,94.3608,94.4985,87646.0
2022-06-13 15:05:00,96.07,96.1,95.84,95.89,124421.0,94.4985,94.528,94.2723,94.3215,124421.0
2022-06-13 15:10:00,95.9,95.94,95.64,95.78,128573.0,94.3313,94.3706,94.0755,94.2133,128573.0
2022-06-13 15:15:00,95.77,96.33,95.64,95.93,147168.0,94.2034,94.7543,94.0755,94.3608,147168.0
2022-06-13 15:20:00,95.91,96.01,95.7,95.72,132227.0,94.3411,94.4395,94.1346,94.1542,132227.0
2022-06-13 15:25:00,95.7,95.75,95.41,95.49,286153.0,94.1346,94.1838,93.8493,93.928,286153.0
2022-06-13 15:30:00,95.5,95.63,95.41,95.49,162284.0,93.9378,94.0657,93.8493,93.928,162284.0
2022-06-13 15:35:00,95.49,95.74,95.42,95.45,146060.0,93.928,94.1739,93.8591,93.8887,146060.0
2022-06-13 15:40:00,95.45,95.68,95.37,95.62,244981.0,93.8887,94.1149,93.81,94.0559,244981.0
2022-06-13 15:45:00,95.61,95.82,95.59,95.69,229305.0,94.046,94.2526,94.0264,94.1247,229305.0
2022-06-13 15:50:00,95.69,95.73,95.28,95.61,324645.0,94.1247,94.1641,93.7214,94.046,324645.0
2022-06-13 15:55:00,95.61,95.8,95.58,95.73,442882.0,94.046,94.2329,94.0165,94.1641,442882.0
2022-06-14 09:30:00,96.27,96.27,95.4,95.72,298091.0,94.6952,94.6952,93.8395,94.1542,298091.0
2022-06-14 09:35:00,95.78,95.78,95.37,95.38,77346.0,94.2133,94.2133,93.81,93.8198,77346.0
2022-06-14 09:40:00,95.34,95.37,94.41,94.43,212826.0,93.7805,93.81,92.8657,92.8853,212826.0
2022-06-14 09:45:00,94.45,94.97,94.43,94.58,138349.0,92.905,93.4165,92.8853,93.0329,138349.0
2022-06-14 09:50:00,94.58,94.95,94.32,94.92,152667.0,93.0329,93.3968,92.7771,93.3673,152667.0
2022-06-14 09:55:00,94.91,95.11,94.72,95.06,102318.0,93.3575,93.5542,93.1706,93.505,102318.0
2022-06-14 10:00:00,95.06,95.37,95.01,95.02,80747.0,93.505,93.81,93.4559,93.4657,80747.0
2022-06-14 10:05:00,95.03,95.13,94.61,94.69,93344.0,93.4755,93.5739,93.0624,93.1411,93344.0
2022-06-14 10:10:00,94.71,94.97,94.56,94.76,67127.0,93.1608,93.4165,93.0132,93.2099,67127.0
2022-06-14 10:15:00,94.69,94.8,94.47,94.48,51361.0,93.1411,93.2493,92.9247,92.9345,51361.0
2022-06-14 10:20:00,94.47,94.47,94.22,94.29,75297.0,92.9247,92.9247,92.6788,92.7476,75297.0
2022-06-14 10:25:00,94.26,94.34,94.03,94.04,150222.0,92.7181,92.7968,92.4919,92.5017,150222.0
2022-06-14 10:30:00,94.04,94.39,93.94,94.18,160275.0,92.5017,92.846,92.4034,92.6394,160275.0
2022-06-14 10:35:00,94.2,94.29,94.01,94.1,89507.0,92.6591,92.7476,92.4722,92.5607,89507.0
2022-06-14 10:40:00,94.08,94.1,93.71,93.84,119242.0,92.5411,92.5607,92.1771,92.305,119242.0
2022-06-14 10:45:00,93.87,94.41,93.84,94.36,163526.0,92.3345,92.8657,92.305,92.8165,163526.0
2022-06-14 10:50:00,94.38,94.64,94.31,94.38,129650.0,92.8362,93.0919,92.7673,92.8362,129650.0
2022-06-14 10:55:00,94.39,94.56,94.32,94.34,73251.0,92.846,93.0132,92.7771,92.7968,73251.0
2022-06-14 11:00:00,94.34,94.51,94.25,94.43,92831.0,92.7968,92.964,92.7083,92.8853,92831.0
2022-06-14 11:05:00,94.42,94.44,94.02,94.03,52576.0,92.8755,92.8952,92.482,92.4919,52576.0
2022-06-14 11:10:00,94.04,94.04,93.88,93.88,79912.0,92.5017,92.5017,92.3443,92.3443,79912.0
2022-06-14 11:15:00,93.9,94.02,93.77,93.97,106382.0,92.364,92.482,92.2361,92.4329,106382.0
2022-06-14 11:20:00,93.95,94.2,93.69,94.2,76116.0,92.4132,92.6591,92.1574,92.6591,76116.0
2022-06-14 11:25:00,94.2,94.35,94.04,94.17,89887.0,92.6591,92.8067,92.5017,92.6296,89887.0
2022-06-14 11:30:00,94.19,94.34,93.95,94.31,78810.0,92.6493,92.7968,92.4132,92.7673,78810.0
2022-06-14 11:35:00,94.33,94.51,94.19,94.32,68572.0,92.787,92.964,92.6493,92.7771,68572.0
2022-06-14 11:40:00,94.32,94.44,94.25,94.33,95678.0,92.7771,92.8952,92.7083,92.787,95678.0
2022-06-14 11:45:00,94.31,94.5,94.21,94.24,66605.0,92.7673,92.9542,92.6689,92.6985,66605.0
2022-06-14 11:50:00,94.24,94.35,94.13,94.23,137271.0,92.6985,92.8067,92.5903,92.6886,137271.0
2022-06-14 11:55:00,94.25,94.26,94.1,94.14,112995.0,92.7083,92.7181,92.5607,92.6001,112995.0
2022-06-14 12:00:00,94.11,94.13,93.82,93.84,159444.0,92.5706,92.5903,92.2853,92.305,159444.0
2022-06-14 12:05:00,93.83,93.84,93.71,93.73,95221.0,92.2952,92.305,92.1771,92.1968,95221.0
2022-06-14 12:10:00,93.72,93.78,93.6,93.63,97193.0,92.187,92.246,92.0689,92.0984,97193.0
2022-06-14 12:15:00,93.63,93.75,93.52,93.7,103479.0,92.0984,92.2165,91.9902,92.1673,103479.0
2022-06-14 12:20:00,93.7,93.81,93.46,93.57,134574.0,92.1673,92.2755,91.9312,92.0394,134574.0
2022-06-14 12:25:00,93.57,93.59,93.39,93.45,78432.0,92.0394,92.0591,91.8624,91.9214,78432.0
2022-06-14 12:30:00,93.44,93.51,93.35,93.36,62142.0,91.9115,91.9804,91.823,91.8328,62142.0
2022-06-14 12:35:00,93.36,93.46,93.23,93.23,83817.0,91.8328,91.9312,91.705,91.705,83817.0
2022-06-14 12:40:00,93.23,93.39,93.14,93.16,76898.0,91.705,91.8624,91.6164,91.6361,76898.0
2022-06-14 12:45:00,93.14,93.34,93.1,93.34,87707.0,91.6164,91.8132,91.5771,91.8132,87707.0
2022-06-14 12:50:00,93.33,93.46,93.26,93.41,67440.0,91.8033,91.9312,91.7345,91.882,67440.0
2022-06-14 12:55:00,93.43,93.51,93.33,93.43,128432.0,91.9017,91.9804,91.8033,91.9017,128432.0
2022-06-14 13:00:00,93.42,93.6,93.33,93.4,58073.0,91.8919,92.0689,91.8033,91.8722,58073.0
2022-06-14 13:05:00,93.39,93.67,93.33,93.61,56325.0,91.8624,92.1378,91.8033,92.0788,56325.0
2022-06-14 13:10:00,93.63,93.74,93.53,93.69,48500.0,92.0984,92.2066,92.0001,92.1574,48500.0
2022-06-14 13:15:00,93.69,94.22,93.69,94.08,196210.0,92.1574,92.6788,92.1574,92.5411,196210.0
2022-06-14 13:20:00,94.08,94.38,94.07,94.3,165239.0,92.5411,92.8362,92.5312,92.7575,165239.0
2022-06-14 13:25:00,94.28,94.31,94.07,94.08,55053.0,92.7378,92.7673,92.5312,92.5411,55053.0
2022-06-14 13:30:00,94.08,94.18,93.94,93.95,107380.0,92.5411,92.6394,92.4034,92.4132,107380.0
2022-06-14 13:35:00,93.96,94.0,93.74,93.75,88195.0,92.423,92.4624,92.2066,92.2165,88195.0
2022-06-14 13:40:00,93.72,93.8,93.57,93.62,56986.0,92.187,92.2656,92.0394,92.0886,56986.0
2022-06-14 13:45:00,93.62,93.69,93.48,93.57,58447.0,92.0886,92.1574,91.9509,92.0394,58447.0
2022-06-14 13:50:00,93.61,93.79,93.58,93.75,84419.0,92.0788,92.2558,92.0492,92.2165,84419.0
2022-06-14 13:55:00,93.75,93.76,93.53,93.56,71280.0,92.2165,92.2263,92.0001,92.0296,71280.0
2022-06-14 14:00:00,93.56,93.77,93.54,93.67,69193.0,92.0296,92.2361,92.0099,92.1378,69193.0
2022-06-14 14:05:00,93.67,93.91,93.61,93.87,67428.0,92.1378,92.3738,92.0788,92.3345,67428.0
2022-06-14 14:10:00,93.84,93.88,93.73,93.82,59976.0,92.305,92.3443,92.1968,92.2853,59976.0
2022-06-14 14:15:00,93.8,93.9,93.79,93.87,48329.0,92.2656,92.364,92.2558,92.3345,48329.0
2022-06-14 14:20:00,93.87,94.04,93.84,93.94,64761.0,92.3345,92.5017,92.305,92.4034,64761.0
2022-06-14 14:25:00,93.92,94.04,93.91,93.98,103969.0,92.3837,92.5017,92.3738,92.4427,103969.0
2022-06-14 14:30:00,93.97,94.02,93.83,93.99,79826.0,92.4329,92.482,92.2952,92.4525,79826.0
2022-06-14 14:35:00,93.98,94.07,93.83,94.04,94465.0,92.4427,92.5312,92.2952,92.5017,94465.0
2022-06-14 14:40:00,94.04,94.11,93.84,93.86,112559.0,92.5017,92.5706,92.305,92.3247,112559.0
2022-06-14 14:45:00,93.87,93.92,93.68,93.71,121549.0,92.3345,92.3837,92.1476,92.1771,121549.0
2022-06-14 14:50:00,93.72,93.86,93.68,93.69,62153.0,92.187,92.3247,92.1476,92.1574,62153.0
2022-06-14 14:55:00,93.69,93.69,93.47,93.51,100807.0,92.1574,92.1574,91.941,91.9804,100807.0
2022-06-14 15:00:00,93.5,93.64,93.44,93.58,83926.0,91.9706,92.1083,91.9115,92.0492,83926.0
2022-06-14 15:05:00,93.56,93.59,93.33,93.34,59361.0,92.0296,92.0591,91.8033,91.8132,59361.0
2022-06-14 15:10:00,93.34,93.46,93.12,93.14,94644.0,91.8132,91.9312,91.5968,91.6164,94644.0
2022-06-14 15:15:00,93.15,93.29,93.15,93.24,77820.0,91.6263,91.764,91.6263,91.7148,77820.0
2022-06-14 15:20:00,93.25,93.35,93.18,93.22,106777.0,91.7246,91.823,91.6558,91.6951,106777.0
2022-06-14 15:25:00,93.21,93.66,93.2,93.64,88593.0,91.6853,92.1279,91.6755,92.1083,88593.0
2022-06-14 15:30:00,93.63,94.04,93.62,93.89,135355.0,92.0984,92.5017,92.0886,92.3542,135355.0
2022-06-14 15:35:00,93.89,94.26,93.88,94.18,140315.0,92.3542,92.7181,92.3443,92.6394,140315.0
2022-06-14 15:40:00,94.19,94.33,94.08,94.12,173385.0,92.6493,92.787,92.5411,92.5804,173385.0
2022-06-14 15:45:00,94.1,94.45,94.05,94.4,161477.0,92.5607,92.905,92.5116,92.8558,161477.0
2022-06-14 15:50:00,94.42,94.49,93.92,94.09,260167.0,92.8755,92.9444,92.3837,92.5509,260167.0
2022-06-14 15:55:00,94.07,94.27,94.01,94.22,502485.0,92.5312,92.728,92.4722,92.6788,502485.0
2022-06-15 09:30:00,94.61,95.54,94.58,95.43,434835.0,93.0624,93.9772,93.0329,93.869,434835.0
2022-06-15 09:35:00,95.42,95.66,95.04,95.53,213189.0,93.8591,94.0952,93.4854,93.9673,213189.0
2022-06-15 09:40:00,95.53,96.07,95.52,95.64,154851.0,93.9673,94.4985,93.9575,94.0755,154851.0
2022-06-15 09:45:00,95.66,95.81,95.47,95.61,94470.0,94.0952,94.2428,93.9083,94.046,94470.0
2022-06-15 09:50:00,95.62,96.04,95.58,95.86,104475.0,94.0559,94.469,94.0165,94.292,104475.0
2022-06-15 09:55:00,95.87,96.14,95.77,95.88,94806.0,94.3018,94.5674,94.2034,94.3116,94806.0
2022-06-15 10:00:00,95.88,96.41,95.81,96.34,93713.0,94.3116,94.833,94.2428,94.7641,93713.0
2022-06-15 10:05:00,96.33,96.54,96.27,96.43,70170.0,94.7543,94.9608,94.6952,94.8526,70170.0
2022-06-15 10:10:00,96.45,96.49,96.23,96.34,67189.0,94.8723,94.9116,94.6559,94.7641,67189.0
2022-06-15 10:15:00,96.28,96.36,95.91,95.93,80132.0,94.7051,94.7838,94.3411,94.3608,80132.0
2022-06-15 10:20:00,95.94,95.99,95.72,95.8,72462.0,94.3706,94.4198,94.1542,94.2329,72462.0
2022-06-15 10:25:00,95.8,95.87,95.69,95.82,55954.0,94.2329,94.3018,94.1247,94.2526,55954.0
2022-06-15 10:30:00,95.83,95.85,95.4,95.72,80425.0,94.2624,94.2821,93.8395,94.1542,80425.0
2022-06-15 10:35:00,95.72,95.82,95.57,95.62,65341.0,94.1542,94.2526,94.0067,94.0559,65341.0
2022-06-15 10:40:00,95.58,95.71,95.46,95.46,78660.0,94.0165,94.1444,93.8985,93.8985,78660.0
2022-06-15 10:45:00,95.42,95.68,95.36,95.62,57004.0,93.8591,94.1149,93.8001,94.0559,57004.0
2022-06-15 10:50:00,95.58,95.68,95.35,95.43,49453.0,94.0165,94.1149,93.7903,93.869,49453.0
2022-06-15 10:55:00,95.45,95.59,95.3,95.5,78579.0,93.8887,94.0264,93.7411,93.9378,78579.0
2022-06-15 11:00:00,95.5,95.64,95.24,95.61,62745.0,93.9378,94.0755,93.6821,94.046,62745.0
2022-06-15 11:05:00,95.6,95.6,95.43,95.51,39145.0,94.0362,94.0362,93.869,93.9477,39145.0
2022-06-15 11:10:00,95.49,95.5,95.26,95.33,65089.0,93.928,93.9378,93.7018,93.7706,65089.0
2022-06-15 11:15:00,95.31,95.47,95.28,95.41,60345.0,93.7509,93.9083,93.7214,93.8493,60345.0
2022-06-15 11:20:00,95.41,95.54,95.26,95.5,69547.0,93.8493,93.9772,93.7018,93.9378,69547.0
2022-06-15 11:25:00,95.5,95.56,95.36,95.48,51455.0,93.9378,93.9969,93.8001,93.9182,51455.0
2022-06-15 11:30:00,95.49,95.63,95.42,95.48,67877.0,93.928,94.0657,93.8591,93.9182,67877.0
2022-06-15 11:35:00,95.47,95.74,95.43,95.68,74944.0,93.9083,94.1739,93.869,94.1149,74944.0
2022-06-15 11:40:00,95.67,95.82,95.63,95.7,53293.0,94.1051,94.2526,94.0657,94.1346,53293.0
2022-06-15 11:45:00,95.7,95.9,95.67,95.87,46576.0,94.1346,94.3313,94.1051,94.3018,46576.0
2022-06-15 11:50:00,95.85,95.89,95.69,95.78,52509.0,94.2821,94.3215,94.1247,94.2133,52509.0
2022-06-15 11:55:00,95.77,95.95,95.75,95.91,31727.0,94.2034,94.3805,94.1838,94.3411,31727.0
2022-06-15 12:00:00,95.93,96.07,95.88,95.96,43879.0,94.3608,94.4985,94.3116,94.3903,43879.0
2022-06-15 12:05:00,95.95,96.01,95.88,95.89,35361.0,94.3805,94.4395,94.3116,94.3215,35361.0
2022-06-15 12:10:00,95.89,95.96,95.79,95.93,49931.0,94.3215,94.3903,94.2231,94.3608,49931.0
2022-06-15 12:15:00,95.94,96.03,95.86,96.01,52411.0,94.3706,94.4592,94.292,94.4395,52411.0
2022-06-15 12:20:00,96.02,96.1,95.95,95.95,88877.0,94.4493,94.528,94.3805,94.3805,88877.0
2022-06-15 12:25:00,95.95,95.99,95.85,95.99,56658.0,94.3805,94.4198,94.2821,94.4198,56658.0
2022-06-15 12:30:00,95.99,96.06,95.91,95.92,46202.0,94.4198,94.4887,94.3411,94.351,46202.0
2022-06-15 12:35:00,95.93,95.96,95.76,95.8,55333.0,94.3608,94.3903,94.1936,94.2329,55333.0
2022-06-15 12:40:00,95.82,95.83,95.73,95.82,36794.0,94.2526,94.2624,94.1641,94.2526,36794.0
2022-06-15 12:45:00,95.81,95.93,95.76,95.86,178859.0,94.2428,94.3608,94.1936,94.292,178859.0
2022-06-15 12:50:00,95.87,95.93,95.57,95.62,137620.0,94.3018,94.3608,94.0067,94.0559,137620.0
2022-06-15 12:55:00,95.61,95.64,95.42,95.43,72985.0,94.046,94.0755,93.8591,93.869,72985.0
2022-06-15 13:00:00,95.42,95.49,95.36,95.45,48974.0,93.8591,93.928,93.8001,93.8887,48974.0
2022-06-15 13:05:00,95.46,95.47,95.17,95.23,185010.0,93.8985,93.9083,93.6132,93.6723,185010.0
2022-06-15 13:10:00,95.24,95.35,95.22,95.28,40828.0,93.6821,93.7903,93.6624,93.7214,40828.0
2022-06-15 13:15:00,95.28,95.3,95.2,95.28,45274.0,93.7214,93.7411,93.6427,93.7214,45274.0
2022-06-15 13:20:00,95.27,95.4,95.23,95.35,50261.0,93.7116,93.8395,93.6723,93.7903,50261.0
2022-06-15 13:25:00,95.34,95.61,95.32,95.55,53436.0,93.7805,94.046,93.7608,93.987,53436.0
2022-06-15 13:30:00,95.56,95.56,95.43,95.49,47614.0,93.9969,93.9969,93.869,93.928,47614.0
2022-06-15 13:35:00,95.52,95.55,95.41,95.55,62740.0,93.9575,93.987,93.8493,93.987,62740.0
2022-06-15 13:40:00,95.56,95.56,95.43,95.43,34618.0,93.9969,93.9969,93.869,93.869,34618.0
2022-06-15 13:45:00,95.43,95.53,95.36,95.41,34371.0,93.869,93.9673,93.8001,93.8493,34371.0
2022-06-15 13:50:00,95.39,95.59,95.26,95.58,70267.0,93.8296,94.0264,93.7018,94.0165,70267.0
2022-06-15 13:55:00,95.56,96.05,95.56,95.89,104427.0,93.9969,94.4788,93.9969,94.3215,104427.0
2022-06-15 14:00:00,95.93,96.33,94.91,95.13,157646.0,94.3608,94.7543,93.3575,93.5739,157646.0
2022-06-15 14:05:00,95.19,95.34,94.57,95.1,71949.0,93.6329,93.7805,93.0231,93.5444,71949.0
2022-06-15 14:10:00,95.08,95.26,94.69,95.16,54744.0,93.5247,93.7018,93.1411,93.6034,54744.0
2022-06-15 14:15:00,95.15,95.63,94.92,95.34,64431.0,93.5936,94.0657,93.3673,93.7805,64431.0
2022-06-15 14:20:00,95.31,95.59,94.76,94.91,76030.0,93.7509,94.0264,93.2099,93.3575,76030.0
2022-06-15 14:25:00,94.93,95.2,94.83,94.84,47696.0,93.3772,93.6427,93.2788,93.2886,47696.0
2022-06-15 14:30:00,94.83,95.01,94.09,94.31,219392.0,93.2788,93.4559,92.5509,92.7673,219392.0
2022-06-15 14:35:00,94.37,95.71,94.25,95.43,140774.0,92.8263,94.1444,92.7083,93.869,140774.0
2022-06-15 14:40:00,95.45,96.67,95.35,96.58,197526.0,93.8887,95.0887,93.7903,95.0002,197526.0
2022-06-15 14:45:00,96.63,96.91,96.25,96.34,171392.0,95.0494,95.3248,94.6756,94.7641,171392.0
2022-06-15 14:50:00,96.43,96.63,95.63,95.91,87838.0,94.8526,95.0494,94.0657,94.3411,87838.0
2022-06-15 14:55:00,95.93,96.14,95.51,95.77,64360.0,94.3608,94.5674,93.9477,94.2034,64360.0
2022-06-15 15:00:00,95.82,96.32,95.7,95.98,95694.0,94.2526,94.7444,94.1346,94.41,95694.0
2022-06-15 15:05:00,96.02,96.18,95.74,96.12,84769.0,94.4493,94.6067,94.1739,94.5477,84769.0
2022-06-15 15:10:00,96.15,96.34,95.63,95.85,135218.0,94.5772,94.7641,94.0657,94.2821,135218.0
2022-06-15 15:15:00,95.84,95.97,95.57,95.89,97009.0,94.2723,94.4002,94.0067,94.3215,97009.0
2022-06-15 15:20:00,95.93,96.49,95.88,96.45,108736.0,94.3608,94.9116,94.3116,94.8723,108736.0
2022-06-15 15:25:00,96.46,96.79,96.32,96.77,107119.0,94.8821,95.2067,94.7444,95.1871,107119.0
2022-06-15 15:30:00,96.76,97.23,96.65,97.2,199915.0,95.1772,95.6395,95.069,95.61,199915.0
2022-06-15 15:35:00,97.23,97.3,96.52,96.55,145957.0,95.6395,95.7084,94.9412,94.9707,145957.0
2022-06-15 15:40:00,96.52,96.52,96.07,96.13,133391.0,94.9412,94.9412,94.4985,94.5575,133391.0
2022-06-15 15:45:00,96.11,96.24,96.0,96.22,120693.0,94.5379,94.6657,94.4297,94.6461,120693.0
2022-06-15 15:50:00,96.22,96.22,95.72,95.93,224481.0,94.6461,94.6461,94.1542,94.3608,224481.0
2022-06-15 15:55:00,95.93,96.03,95.8,95.92,349213.0,94.3608,94.4592,94.2329,94.351,349213.0
2022-06-16 09:30:00,94.01,94.71,93.82,93.88,490039.0,92.4722,93.1608,92.2853,92.3443,490039.0
2022-06-16 09:35:00,93.89,94.51,93.76,94.47,268414.0,92.3542,92.964,92.2263,92.9247,268414.0
2022-06-16 09:40:00,94.46,94.87,94.23,94.65,209922.0,92.9149,93.3181,92.6886,93.1017,209922.0
2022-06-16 09:45:00,94.6,95.38,94.51,95.23,177585.0,93.0526,93.8198,92.964,93.6723,177585.0
2022-06-16 09:50:00,95.21,95.22,94.62,94.74,179827.0,93.6526,93.6624,93.0722,93.1903,179827.0
2022-06-16 09:55:00,94.72,94.99,94.51,94.68,181020.0,93.1706,93.4362,92.964,93.1313,181020.0
2022-06-16 10:00:00,94.68,94.68,94.36,94.36,193530.0,93.1313,93.1313,92.8165,92.8165,193530.0
2022-06-16 10:05:00,94.37,94.49,94.13,94.35,187309.0,92.8263,92.9444,92.5903,92.8067,187309.0
2022-06-16 10:10:00,94.37,94.38,93.93,94.09,120668.0,92.8263,92.8362,92.3935,92.5509,120668.0
2022-06-16 10:15:00,94.07,94.33,94.06,94.11,149437.0,92.5312,92.787,92.5214,92.5706,149437.0
2022-06-16 10:20:00,94.09,94.27,93.84,94.23,152590.0,92.5509,92.728,92.305,92.6886,152590.0
2022-06-16 10:25:00,94.22,94.6,94.22,94.57,94098.0,92.6788,93.0526,92.6788,93.0231,94098.0
2022-06-16 10:30:00,94.52,94.7,94.33,94.49,75988.0,92.9739,93.1509,92.787,92.9444,75988.0
2022-06-16 10:35:00,94.45,94.46,93.93,93.96,78825.0,92.905,92.9149,92.3935,92.423,78825.0
2022-06-16 10:40:00,93.93,93.95,93.41,93.44,212608.0,92.3935,92.4132,91.882,91.9115,212608.0
2022-06-16 10:45:00,93.44,93.71,93.42,93.55,130052.0,91.9115,92.1771,91.8919,92.0197,130052.0
2022-06-16 10:50:00,93.55,93.75,93.49,93.69,121139.0,92.0197,92.2165,91.9607,92.1574,121139.0
2022-06-16 10:55:00,93.68,93.75,93.44,93.45,119823.0,92.1476,92.2165,91.9115,91.9214,119823.0
2022-06-16 11:00:00,93.45,93.77,93.44,93.56,87226.0,91.9214,92.2361,91.9115,92.0296,87226.0
2022-06-16 11:05:00,93.57,93.68,93.45,93.62,78814.0,92.0394,92.1476,91.9214,92.0886,78814.0
2022-06-16 11:10:00,93.63,94.21,93.6,94.21,138678.0,92.0984,92.6689,92.0689,92.6689,138678.0
2022-06-16 11:15:00,94.2,94.38,94.1,94.22,78347.0,92.6591,92.8362,92.5607,92.6788,78347.0
2022-06-16 11:20:00,94.21,94.42,94.15,94.37,80124.0,92.6689,92.8755,92.6099,92.8263,80124.0
2022-06-16 11:25:00,94.36,94.73,94.32,94.5,95614.0,92.8165,93.1804,92.7771,92.9542,95614.0
2022-06-16 11:30:00,94.51,94.58,94.29,94.4,99469.0,92.964,93.0329,92.7476,92.8558,99469.0
2022-06-16 11:35:00,94.38,94.44,94.24,94.42,80542.0,92.8362,92.8952,92.6985,92.8755,80542.0
2022-06-16 11:40:00,94.43,94.52,94.11,94.33,53845.0,92.8853,92.9739,92.5706,92.787,53845.0
2022-06-16 11:45:00,94.33,94.33,94.16,94.27,64256.0,92.787,92.787,92.6198,92.728,64256.0
2022-06-16 11:50:00,94.29,94.34,94.06,94.16,59252.0,92.7476,92.7968,92.5214,92.6198,59252.0
2022-06-16 11:55:00,94.16,94.48,94.14,94.47,48415.0,92.6198,92.9345,92.6001,92.9247,48415.0
2022-06-16 12:00:00,94.47,94.51,94.15,94.26,115541.0,92.9247,92.964,92.6099,92.7181,115541.0
2022-06-16 12:05:00,94.25,94.33,94.13,94.19,103119.0,92.7083,92.787,92.5903,92.6493,103119.0
2022-06-16 12:10:00,94.2,94.42,94.17,94.19,121308.0,92.6591,92.8755,92.6296,92.6493,121308.0
2022-06-16 12:15:00,94.18,94.27,94.05,94.08,164790.0,92.6394,92.728,92.5116,92.5411,164790.0
2022-06-16 12:20:00,94.08,94.37,93.97,94.34,112788.0,92.5411,92.8263,92.4329,92.7968,112788.0
2022-06-16 12:25:00,94.34,94.6,94.34,94.55,48073.0,92.7968,93.0526,92.7968,93.0034,48073.0
2022-06-16 12:30:00,94.54,94.58,94.24,94.39,53504.0,92.9935,93.0329,92.6985,92.846,53504.0
2022-06-16 12:35:00,94.38,94.5,94.22,94.45,55670.0,92.8362,92.9542,92.6788,92.905,55670.0
2022-06-16 12:40:00,94.47,94.81,94.44,94.75,53503.0,92.9247,93.2591,92.8952,93.2001,53503.0
2022-06-16 12:45:00,94.74,94.81,94.54,94.68,69974.0,93.1903,93.2591,92.9935,93.1313,69974.0
2022-06-16 12:50:00,94.66,94.74,94.53,94.58,61269.0,93.1116,93.1903,92.9837,93.0329,61269.0
2022-06-16 12:55:00,94.57,94.58,94.34,94.5,104418.0,93.0231,93.0329,92.7968,92.9542,104418.0
2022-06-16 13:00:00,94.5,94.68,94.38,94.4,57484.0,92.9542,93.1313,92.8362,92.8558,57484.0
2022-06-16 13:05:00,94.43,94.71,94.36,94.62,45331.0,92.8853,93.1608,92.8165,93.0722,45331.0
2022-06-16 13:10:00,94.63,94.65,94.44,94.54,61773.0,93.0821,93.1017,92.8952,92.9935,61773.0
2022-06-16 13:15:00,94.55,94.6,94.43,94.45,57980.0,93.0034,93.0526,92.8853,92.905,57980.0
2022-06-16 13:20:00,94.46,94.5,94.28,94.31,45244.0,92.9149,92.9542,92.7378,92.7673,45244.0
2022-06-16 13:25:00,94.29,94.82,94.27,94.65,52635.0,92.7476,93.269,92.728,93.1017,52635.0
2022-06-16 13:30:00,94.64,94.79,94.45,94.66,54257.0,93.0919,93.2395,92.905,93.1116,54257.0
2022-06-16 13:35:00,94.67,94.68,94.44,94.59,52545.0,93.1214,93.1313,92.8952,93.0427,52545.0
2022-06-16 13:40:00,94.58,94.65,94.16,94.18,55745.0,93.0329,93.1017,92.6198,92.6394,55745.0
2022-06-16 13:45:00,94.18,94.24,94.03,94.13,124920.0,92.6394,92.6985,92.4919,92.5903,124920.0
2022-06-16 13:50:00,94.12,94.18,94.01,94.07,161159.0,92.5804,92.6394,92.4722,92.5312,161159.0
2022-06-16 13:55:00,94.06,94.11,93.82,93.84,154375.0,92.5214,92.5706,92.2853,92.305,154375.0
2022-06-16 14:00:00,93.81,93.87,93.68,93.69,238328.0,92.2755,92.3345,92.1476,92.1574,238328.0
2022-06-16 14:05:00,93.7,93.76,93.6,93.7,130357.0,92.1673,92.2263,92.0689,92.1673,130357.0
2022-06-16 14:10:00,93.67,93.79,93.62,93.64,118524.0,92.1378,92.2558,92.0886,92.1083,118524.0
2022-06-16 14:15:00,93.64,93.93,93.54,93.9,244763.0,92.1083,92.3935,92.0099,92.364,244763.0
2022-06-16 14:20:00,93.89,93.96,93.77,93.84,143235.0,92.3542,92.423,92.2361,92.305,143235.0
2022-06-16 14:25:00,93.84,93.97,93.74,93.76,156649.0,92.305,92.4329,92.2066,92.2263,156649.0
2022-06-16 14:30:00,93.75,94.04,93.73,94.03,90813.0,92.2165,92.5017,92.1968,92.4919,90813.0
2022-06-16 14:35:00,94.04,94.13,93.93,94.12,125555.0,92.5017,92.5903,92.3935,92.5804,125555.0
2022-06-16 14:40:00,94.1,94.43,94.08,94.31,106405.0,92.5607,92.8853,92.5411,92.7673,106405.0
2022-06-16 14:45:00,94.32,94.39,93.95,93.97,107373.0,92.7771,92.846,92.4132,92.4329,107373.0
2022-06-16 14:50:00,93.98,94.08,93.9,93.94,107039.0,92.4427,92.5411,92.364,92.4034,107039.0
2022-06-16 14:55:00,93.94,94.08,93.75,93.89,150899.0,92.4034,92.5411,92.2165,92.3542,150899.0
2022-06-16 15:00:00,93.9,94.28,93.9,94.13,126425.0,92.364,92.7378,92.364,92.5903,126425.0
2022-06-16 15:05:00,94.11,94.4,94.02,94.38,89544.0,92.5706,92.8558,92.482,92.8362,89544.0
2022-06-16 15:10:00,94.37,94.55,94.18,94.27,93949.0,92.8263,93.0034,92.6394,92.728,93949.0
2022-06-16 15:15:00,94.25,94.35,94.13,94.34,111241.0,92.7083,92.8067,92.5903,92.7968,111241.0
2022-06-16 15:20:00,94.35,94.48,94.27,94.29,98653.0,92.8067,92.9345,92.728,92.7476,98653.0
2022-06-16 15:25:00,94.3,94.5,94.24,94.35,97931.0,92.7575,92.9542,92.6985,92.8067,97931.0
2022-06-16 15:30:00,94.34,94.38,93.94,93.94,163573.0,92.7968,92.8362,92.4034,92.4034,163573.0
2022-06-16 15:35:00,93.96,94.19,93.93,94.12,113240.0,92.423,92.6493,92.3935,92.5804,113240.0
2022-06-16 15:40:00,94.13,94.31,93.97,94.0,181863.0,92.5903,92.7673,92.4329,92.4624,181863.0
2022-06-16 15:45:00,93.99,94.1,93.81,93.88,248999.0,92.4525,92.5607,92.2755,92.3443,248999.0
2022-06-16 15:50:00,93.87,94.03,93.81,93.97,368928.0,92.3345,92.4919,92.2755,92.4329,368928.0
2022-06-16 15:55:00,93.97,94.36,93.83,94.34,688280.0,92.4329,92.8165,92.2952,92.7968,688280.0
2022-06-17 09:30:00,94.01,94.76,93.96,94.7,1565334.0,92.4722,93.2099,92.423,93.1509,1565334.0
2022-06-17 09:35:00,94.66,95.11,94.44,94.49,110472.0,93.1116,93.5542,92.8952,92.9444,110472.0
2022-06-17 09:40:00,94.5,95.47,94.5,95.26,136806.0,92.9542,93.9083,92.9542,93.7018,136806.0
2022-06-17 09:45:00,95.28,95.63,95.14,95.58,178895.0,93.7214,94.0657,93.5837,94.0165,178895.0
2022-06-17 09:50:00,95.59,95.97,95.53,95.7,108080.0,94.0264,94.4002,93.9673,94.1346,108080.0
2022-06-17 09:55:00,95.73,95.91,95.48,95.65,97436.0,94.1641,94.3411,93.9182,94.0854,97436.0
2022-06-17 10:00:00,95.63,95.72,95.0,95.04,103085.0,94.0657,94.1542,93.446,93.4854,103085.0
2022-06-17 10:05:00,95.06,95.13,94.53,94.55,97097.0,93.505,93.5739,92.9837,93.0034,97097.0
2022-06-17 10:10:00,94.59,94.75,94.44,94.62,90806.0,93.0427,93.2001,92.8952,93.0722,90806.0
2022-06-17 10:15:00,94.6,94.65,94.05,94.15,77081.0,93.0526,93.1017,92.5116,92.6099,77081.0
2022-06-17 10:20:00,94.13,94.14,93.79,93.9,134248.0,92.5903,92.6001,92.2558,92.364,134248.0
2022-06-17 10:25:00,93.88,94.12,93.78,93.97,73859.0,92.3443,92.5804,92.246,92.4329,73859.0
2022-06-17 10:30:00,94.0,94.12,93.65,93.68,57226.0,92.4624,92.5804,92.1181,92.1476,57226.0
2022-06-17 10:35:00,93.66,93.95,93.47,93.76,83181.0,92.1279,92.4132,91.941,92.2263,83181.0
2022-06-17 10:40:00,93.75,94.05,93.63,94.05,66164.0,92.2165,92.5116,92.0984,92.5116,66164.0
2022-06-17 10:45:00,94.03,94.03,93.6,93.82,46956.0,92.4919,92.4919,92.0689,92.2853,46956.0
2022-06-17 10:50:00,93.81,94.07,93.75,94.05,72505.0,92.2755,92.5312,92.2165,92.5116,72505.0
2022-06-17 10:55:00,94.1,94.31,94.06,94.18,69294.0,92.5607,92.7673,92.5214,92.6394,69294.0
2022-06-17 11:00:00,94.18,94.63,93.96,94.41,81563.0,92.6394,93.0821,92.423,92.8657,81563.0
2022-06-17 11:05:00,94.4,94.77,94.36,94.76,65616.0,92.8558,93.2198,92.8165,93.2099,65616.0
2022-06-17 11:10:00,94.76,94.77,94.46,94.56,52434.0,93.2099,93.2198,92.9149,93.0132,52434.0
2022-06-17 11:15:00,94.56,95.01,94.56,94.94,67191.0,93.0132,93.4559,93.0132,93.387,67191.0
2022-06-17 11:20:00,94.99,95.01,94.65,94.71,56981.0,93.4362,93.4559,93.1017,93.1608,56981.0
2022-06-17 11:25:00,94.7,94.99,94.61,94.9,59727.0,93.1509,93.4362,93.0624,93.3477,59727.0
2022-06-17 11:30:00,94.91,95.14,94.75,94.75,119638.0,93.3575,93.5837,93.2001,93.2001,119638.0
2022-06-17 11:35:00,94.72,94.76,94.48,94.6,51796.0,93.1706,93.2099,92.9345,93.0526,51796.0
2022-06-17 11:40:00,94.6,94.77,94.39,94.41,56841.0,93.0526,93.2198,92.846,92.8657,56841.0
2022-06-17 11:45:00,94.39,94.55,94.28,94.45,65065.0,92.846,93.0034,92.7378,92.905,65065.0
2022-06-17 11:50:00,94.45,94.53,94.2,94.27,111121.0,92.905,92.9837,92.6591,92.728,111121.0
2022-06-17 11:55:00,94.28,94.37,94.15,94.21,52781.0,92.7378,92.8263,92.6099,92.6689,52781.0
2022-06-17 12:00:00,94.21,94.27,94.06,94.22,70736.0,92.6689,92.728,92.5214,92.6788,70736.0
2022-06-17 12:05:00,94.25,94.41,94.13,94.34,48055.0,92.7083,92.8657,92.5903,92.7968,48055.0
2022-06-17 12:10:00,94.35,94.69,94.27,94.69,42560.0,92.8067,93.1411,92.728,93.1411,42560.0
2022-06-17 12:15:00,94.69,94.77,94.49,94.51,54006.0,93.1411,93.2198,92.9444,92.964,54006.0
2022-06-17 12:20:00,94.52,94.75,94.5,94.74,113453.0,92.9739,93.2001,92.9542,93.1903,113453.0
2022-06-17 12:25:00,94.73,94.85,94.69,94.84,68058.0,93.1804,93.2985,93.1411,93.2886,68058.0
2022-06-17 12:30:00,94.83,94.87,94.59,94.66,61992.0,93.2788,93.3181,93.0427,93.1116,61992.0
2022-06-17 12:35:00,94.66,94.85,94.55,94.85,41682.0,93.1116,93.2985,93.0034,93.2985,41682.0
2022-06-17 12:40:00,94.84,94.9,94.67,94.9,48397.0,93.2886,93.3477,93.1214,93.3477,48397.0
2022-06-17 12:45:00,94.92,94.95,94.74,94.95,35142.0,93.3673,93.3968,93.1903,93.3968,35142.0
2022-06-17 12:50:00,94.95,94.96,94.63,94.73,43431.0,93.3968,93.4067,93.0821,93.1804,43431.0
2022-06-17 12:55:00,94.72,94.8,94.64,94.66,39669.0,93.1706,93.2493,93.0919,93.1116,39669.0
2022-06-17 13:00:00,94.67,94.96,94.57,94.94,37301.0,93.1214,93.4067,93.0231,93.387,37301.0
2022-06-17 13:05:00,94.94,95.26,94.91,95.22,75349.0,93.387,93.7018,93.3575,93.6624,75349.0
2022-06-17 13:10:00,95.24,95.54,95.17,95.41,81447.0,93.6821,93.9772,93.6132,93.8493,81447.0
2022-06-17 13:15:00,95.43,95.43,95.29,95.36,51556.0,93.869,93.869,93.7313,93.8001,51556.0
2022-06-17 13:20:00,95.34,95.38,95.22,95.38,47144.0,93.7805,93.8198,93.6624,93.8198,47144.0
2022-06-17 13:25:00,95.36,95.37,95.09,95.16,57342.0,93.8001,93.81,93.5345,93.6034,57342.0
2022-06-17 13:30:00,95.18,95.24,95.02,95.21,52113.0,93.6231,93.6821,93.4657,93.6526,52113.0
2022-06-17 13:35:00,95.22,95.26,95.05,95.16,55151.0,93.6624,93.7018,93.4952,93.6034,55151.0
2022-06-17 13:40:00,95.16,95.16,95.02,95.11,43633.0,93.6034,93.6034,93.4657,93.5542,43633.0
2022-06-17 13:45:00,95.11,95.11,94.66,94.76,64435.0,93.5542,93.5542,93.1116,93.2099,64435.0
2022-06-17 13:50:00,94.75,94.88,94.73,94.79,44996.0,93.2001,93.328,93.1804,93.2395,44996.0
2022-06-17 13:55:00,94.76,94.94,94.67,94.83,71181.0,93.2099,93.387,93.1214,93.2788,71181.0
2022-06-17 14:00:00,94.85,94.94,94.7,94.75,51787.0,93.2985,93.387,93.1509,93.2001,51787.0
2022-06-17 14:05:00,94.75,94.87,94.68,94.86,70302.0,93.2001,93.3181,93.1313,93.3083,70302.0
2022-06-17 14:10:00,94.87,94.94,94.76,94.94,46905.0,93.3181,93.387,93.2099,93.387,46905.0
2022-06-17 14:15:00,94.92,95.1,94.85,94.98,48705.0,93.3673,93.5444,93.2985,93.4263,48705.0
2022-06-17 14:20:00,94.97,95.09,94.94,95.02,82718.0,93.4165,93.5345,93.387,93.4657,82718.0
2022-06-17 14:25:00,95.03,95.11,94.93,94.93,70429.0,93.4755,93.5542,93.3772,93.3772,70429.0
2022-06-17 14:30:00,94.92,94.92,94.76,94.92,74498.0,93.3673,93.3673,93.2099,93.3673,74498.0
2022-06-17 14:35:00,94.92,95.09,94.86,95.08,43347.0,93.3673,93.5345,93.3083,93.5247,43347.0
2022-06-17 14:40:00,95.1,95.3,95.07,95.1,81142.0,93.5444,93.7411,93.5149,93.5444,81142.0
2022-06-17 14:45:00,95.1,95.17,95.0,95.08,63413.0,93.5444,93.6132,93.446,93.5247,63413.0
2022-06-17 14:50:00,95.06,95.09,94.88,94.93,71188.0,93.505,93.5345,93.328,93.3772,71188.0
2022-06-17 14:55:00,94.93,95.03,94.74,94.78,74230.0,93.3772,93.4755,93.1903,93.2296,74230.0
2022-06-17 15:00:00,94.79,94.98,94.72,94.77,106894.0,93.2395,93.4263,93.1706,93.2198,106894.0
2022-06-17 15:05:00,94.76,94.8,94.57,94.65,100747.0,93.2099,93.2493,93.0231,93.1017,100747.0
2022-06-17 15:10:00,94.64,94.67,94.31,94.38,98882.0,93.0919,93.1214,92.7673,92.8362,98882.0
2022-06-17 15:15:00,94.38,94.59,94.33,94.53,85420.0,92.8362,93.0427,92.787,92.9837,85420.0
2022-06-17 15:20:00,94.54,94.77,94.52,94.71,84361.0,92.9935,93.2198,92.9739,93.1608,84361.0
2022-06-17 15:25:00,94.7,94.87,94.68,94.8,95995.0,93.1509,93.3181,93.1313,93.2493,95995.0
2022-06-17 15:30:00,94.82,94.87,94.56,94.67,102294.0,93.269,93.3181,93.0132,93.1214,102294.0
2022-06-17 15:35:00,94.65,94.85,94.65,94.83,96072.0,93.1017,93.2985,93.1017,93.2788,96072.0
2022-06-17 15:40:00,94.83,94.84,94.55,94.56,112169.0,93.2788,93.2886,93.0034,93.0132,112169.0
2022-06-17 15:45:00,94.55,94.63,94.45,94.51,172045.0,93.0034,93.0821,92.905,92.964,172045.0
2022-06-17 15:50:00,94.48,94.59,94.35,94.53,220406.0,92.9345,93.0427,92.8067,92.9837,220406.0
2022-06-17 15:55:00,94.52,94.72,94.31,94.34,441307.0,92.9739,93.1706,92.7673,92.7968,441307.0
2022-06-21 09:30:00,94.9,95.45,94.04,94.63,949110.0,93.3477,93.8887,92.5017,93.0821,949110.0
2022-06-21 09:35:00,94.62,94.94,93.87,94.22,531707.0,93.0722,93.387,92.3345,92.6788,531707.0
2022-06-21 09:40:00,94.22,94.41,93.95,94.04,257953.0,92.6788,92.8657,92.4132,92.5017,257953.0
2022-06-21 09:45:00,94.04,94.04,93.57,93.99,248654.0,92.5017,92.5017,92.0394,92.4525,248654.0
2022-06-21 09:50:00,93.99,94.34,93.89,94.34,150351.0,92.4525,92.7968,92.3542,92.7968,150351.0
2022-06-21 09:55:00,94.34,95.0,94.32,94.95,222686.0,92.7968,93.446,92.7771,93.3968,222686.0
2022-06-21 10:00:00,94.9,95.08,94.79,95.08,228132.0,93.3477,93.5247,93.2395,93.5247,228132.0
2022-06-21 10:05:00,95.05,95.09,94.66,94.7,126439.0,93.4952,93.5345,93.1116,93.1509,126439.0
2022-06-21 10:10:00,94.7,94.94,94.69,94.77,81225.0,93.1509,93.387,93.1411,93.2198,81225.0
2022-06-21 10:15:00,94.78,94.99,94.66,94.87,104732.0,93.2296,93.4362,93.1116,93.3181,104732.0
2022-06-21 10:20:00,94.88,95.07,94.76,95.05,103001.0,93.328,93.5149,93.2099,93.4952,103001.0
2022-06-21 10:25:00,95.04,95.14,94.8,94.97,110206.0,93.4854,93.5837,93.2493,93.4165,110206.0
2022-06-21 10:30:00,94.97,95.17,94.77,94.85,137399.0,93.4165,93.6132,93.2198,93.2985,137399.0
2022-06-21 10:35:00,94.87,94.92,94.77,94.89,88259.0,93.3181,93.3673,93.2198,93.3378,88259.0
2022-06-21 10:40:00,94.9,94.96,94.8,94.9,82331.0,93.3477,93.4067,93.2493,93.3477,82331.0
2022-06-21 10:45:00,94.9,95.13,94.83,95.05,108052.0,93.3477,93.5739,93.2788,93.4952,108052.0
2022-06-21 10:50:00,95.04,95.13,94.9,94.97,91087.0,93.4854,93.5739,93.3477,93.4165,91087.0
2022-06-21 10:55:00,94.95,95.01,94.81,94.83,101256.0,93.3968,93.4559,93.2591,93.2788,101256.0
2022-06-21 11:00:00,94.83,95.03,94.64,94.94,215889.0,93.2788,93.4755,93.0919,93.387,215889.0
2022-06-21 11:05:00,94.92,94.93,94.77,94.91,120277.0,93.3673,93.3772,93.2198,93.3575,120277.0
2022-06-21 11:10:00,94.91,94.93,94.78,94.85,155885.0,93.3575,93.3772,93.2296,93.2985,155885.0
2022-06-21 11:15:00,94.85,94.86,94.71,94.72,71292.0,93.2985,93.3083,93.1608,93.1706,71292.0
2022-06-21 11:20:00,94.74,94.83,94.49,94.5,105780.0,93.1903,93.2788,92.9444,92.9542,105780.0
2022-06-21 11:25:00,94.51,94.58,94.37,94.44,112881.0,92.964,93.0329,92.8263,92.8952,112881.0
2022-06-21 11:30:00,94.44,94.54,94.34,94.39,84071.0,92.8952,92.9935,92.7968,92.846,84071.0
2022-06-21 11:35:00,94.39,94.39,94.03,94.03,71696.0,92.846,92.846,92.4919,92.4919,71696.0
2022-06-21 11:40:00,94.03,94.2,93.94,94.11,143349.0,92.4919,92.6591,92.4034,92.5706,143349.0
2022-06-21 11:45:00,94.12,94.18,94.0,94.17,64118.0,92.5804,92.6394,92.4624,92.6296,64118.0
2022-06-21 11:50:00,94.15,94.21,93.9,93.94,83537.0,92.6099,92.6689,92.364,92.4034,83537.0
2022-06-21 11:55:00,93.93,94.15,93.93,94.0,68287.0,92.3935,92.6099,92.3935,92.4624,68287.0
2022-06-21 12:00:00,93.99,94.16,93.9,93.94,71239.0,92.4525,92.6198,92.364,92.4034,71239.0
2022-06-21 12:05:00,93.94,93.94,93.71,93.76,142499.0,92.4034,92.4034,92.1771,92.2263,142499.0
2022-06-21 12:10:00,93.77,93.98,93.75,93.97,67012.0,92.2361,92.4427,92.2165,92.4329,67012.0
2022-06-21 12:15:00,93.97,94.02,93.92,93.99,73606.0,92.4329,92.482,92.3837,92.4525,73606.0
2022-06-21 12:20:00,93.98,94.09,93.92,93.98,85386.0,92.4427,92.5509,92.3837,92.4427,85386.0
2022-06-21 12:25:00,93.98,94.07,93.92,93.97,58455.0,92.4427,92.5312,92.3837,92.4329,58455.0
2022-06-21 12:30:00,93.95,94.08,93.88,93.94,63313.0,92.4132,92.5411,92.3443,92.4034,63313.0
2022-06-21 12:35:00,93.94,94.05,93.92,94.02,101058.0,92.4034,92.5116,92.3837,92.482,101058.0
2022-06-21 12:40:00,94.03,94.08,93.94,94.06,74016.0,92.4919,92.5411,92.4034,92.5214,74016.0
2022-06-21 12:45:00,94.07,94.18,94.04,94.05,49577.0,92.5312,92.6394,92.5017,92.5116,49577.0
2022-06-21 12:50:00,94.06,94.19,93.97,94.15,109365.0,92.5214,92.6493,92.4329,92.6099,109365.0
2022-06-21 12:55:00,94.16,94.21,94.09,94.16,70280.0,92.6198,92.6689,92.5509,92.6198,70280.0
2022-06-21 13:00:00,94.17,94.17,93.99,94.08,58647.0,92.6296,92.6296,92.4525,92.5411,58647.0
2022-06-21 13:05:00,94.06,94.07,93.95,94.03,65131.0,92.5214,92.5312,92.4132,92.4919,65131.0
2022-06-21 13:10:00,94.03,94.18,94.01,94.14,54853.0,92.4919,92.6394,92.4722,92.6001,54853.0
2022-06-21 13:15:00,94.15,94.16,93.98,94.0,66526.0,92.6099,92.6198,92.4427,92.4624,66526.0
2022-06-21 13:20:00,94.0,94.02,93.86,93.96,62813.0,92.4624,92.482,92.3247,92.423,62813.0
2022-06-21 13:25:00,93.95,94.05,93.91,93.92,84901.0,92.4132,92.5116,92.3738,92.3837,84901.0
2022-06-21 13:30:00,93.92,94.09,93.92,93.99,66623.0,92.3837,92.5509,92.3837,92.4525,66623.0
2022-06-21 13:35:00,94.0,94.0,93.9,93.9,56020.0,92.4624,92.4624,92.364,92.364,56020.0
2022-06-21 13:40:00,93.9,93.92,93.77,93.88,137814.0,92.364,92.3837,92.2361,92.3443,137814.0
2022-06-21 13:45:00,93.88,93.89,93.76,93.85,79501.0,92.3443,92.3542,92.2263,92.3148,79501.0
2022-06-21 13:50:00,93.82,93.85,93.75,93.77,91073.0,92.2853,92.3148,92.2165,92.2361,91073.0
2022-06-21 13:55:00,93.76,93.77,93.61,93.62,100367.0,92.2263,92.2361,92.0788,92.0886,100367.0
2022-06-21 14:00:00,93.63,93.64,93.5,93.58,119785.0,92.0984,92.1083,91.9706,92.0492,119785.0
2022-06-21 14:05:00,93.58,93.64,93.51,93.58,57351.0,92.0492,92.1083,91.9804,92.0492,57351.0
2022-06-21 14:10:00,93.57,93.75,93.56,93.59,64398.0,92.0394,92.2165,92.0296,92.0591,64398.0
2022-06-21 14:15:00,93.6,93.72,93.58,93.68,85897.0,92.0689,92.187,92.0492,92.1476,85897.0
2022-06-21 14:20:00,93.68,93.74,93.58,93.61,64301.0,92.1476,92.2066,92.0492,92.0788,64301.0
2022-06-21 14:25:00,93.61,93.62,93.46,93.55,123626.0,92.0788,92.0886,91.9312,92.0197,123626.0
2022-06-21 14:30:00,93.56,93.62,93.48,93.6,111183.0,92.0296,92.0886,91.9509,92.0689,111183.0
2022-06-21 14:35:00,93.6,93.66,93.44,93.49,85802.0,92.0689,92.1279,91.9115,91.9607,85802.0
2022-06-21 14:40:00,93.48,93.67,93.46,93.48,99469.0,91.9509,92.1378,91.9312,91.9509,99469.0
2022-06-21 14:45:00,93.47,93.51,93.32,93.41,167719.0,91.941,91.9804,91.7935,91.882,167719.0
2022-06-21 14:50:00,93.41,93.65,93.4,93.61,72402.0,91.882,92.1181,91.8722,92.0788,72402.0
2022-06-21 14:55:00,93.61,93.66,93.44,93.44,81601.0,92.0788,92.1279,91.9115,91.9115,81601.0
2022-06-21 15:00:00,93.44,93.57,93.42,93.48,115597.0,91.9115,92.0394,91.8919,91.9509,115597.0
2022-06-21 15:05:00,93.48,93.53,93.41,93.45,121864.0,91.9509,92.0001,91.882,91.9214,121864.0
2022-06-21 15:10:00,93.46,93.59,93.44,93.55,146690.0,91.9312,92.0591,91.9115,92.0197,146690.0
2022-06-21 15:15:00,93.55,93.59,93.46,93.48,134572.0,92.0197,92.0591,91.9312,91.9509,134572.0
2022-06-21 15:20:00,93.48,93.63,93.43,93.44,143258.0,91.9509,92.0984,91.9017,91.9115,143258.0
2022-06-21 15:25:00,93.44,93.5,93.35,93.42,176362.0,91.9115,91.9706,91.823,91.8919,176362.0
2022-06-21 15:30:00,93.43,93.55,93.38,93.52,177839.0,91.9017,92.0197,91.8525,91.9902,177839.0
2022-06-21 15:35:00,93.52,93.52,93.38,93.43,144461.0,91.9902,91.9902,91.8525,91.9017,144461.0
2022-06-21 15:40:00,93.43,93.47,93.35,93.42,178665.0,91.9017,91.941,91.823,91.8919,178665.0
2022-06-21 15:45:00,93.42,93.42,93.34,93.36,184281.0,91.8919,91.8919,91.8132,91.8328,184281.0
2022-06-21 15:50:00,93.36,93.55,93.33,93.41,273933.0,91.8328,92.0197,91.8033,91.882,273933.0
2022-06-21 15:55:00,93.41,93.41,93.26,93.3,446877.0,91.882,91.882,91.7345,91.7738,446877.0
2022-06-22 09:30:00,92.17,93.13,92.01,93.03,400705.0,90.6623,91.6066,90.5049,91.5082,400705.0
2022-06-22 09:35:00,93.04,93.14,92.75,93.05,126918.0,91.5181,91.6164,91.2328,91.5279,126918.0
2022-06-22 09:40:00,93.01,93.1,92.52,92.85,188090.0,91.4886,91.5771,91.0066,91.3312,188090.0
2022-06-22 09:45:00,92.87,92.92,92.46,92.64,94981.0,91.3509,91.4,90.9476,91.1246,94981.0
2022-06-22 09:50:00,92.67,93.29,92.64,93.28,166886.0,91.1541,91.764,91.1246,91.7542,166886.0
2022-06-22 09:55:00,93.29,93.34,93.05,93.18,105456.0,91.764,91.8132,91.5279,91.6558,105456.0
2022-06-22 10:00:00,93.2,93.31,92.75,92.98,113519.0,91.6755,91.7837,91.2328,91.4591,113519.0
2022-06-22 10:05:00,92.95,93.26,92.83,93.22,55864.0,91.4296,91.7345,91.3115,91.6951,55864.0
2022-06-22 10:10:00,93.26,93.67,93.23,93.57,102205.0,91.7345,92.1378,91.705,92.0394,102205.0
2022-06-22 10:15:00,93.58,93.83,93.36,93.81,123239.0,92.0492,92.2952,91.8328,92.2755,123239.0
2022-06-22 10:20:00,93.78,93.85,93.55,93.82,66728.0,92.246,92.3148,92.0197,92.2853,66728.0
2022-06-22 10:25:00,93.8,93.85,93.7,93.8,83236.0,92.2656,92.3148,92.1673,92.2656,83236.0
2022-06-22 10:30:00,93.84,94.06,93.83,93.99,127693.0,92.305,92.5214,92.2952,92.4525,127693.0
2022-06-22 10:35:00,93.98,94.49,93.95,94.49,173721.0,92.4427,92.9444,92.4132,92.9444,173721.0
2022-06-22 10:40:00,94.49,94.56,94.15,94.22,139669.0,92.9444,93.0132,92.6099,92.6788,139669.0
2022-06-22 10:45:00,94.22,94.3,94.03,94.11,88264.0,92.6788,92.7575,92.4919,92.5706,88264.0
2022-06-22 10:50:00,94.08,94.18,93.96,94.08,103494.0,92.5411,92.6394,92.423,92.5411,103494.0
2022-06-22 10:55:00,94.06,94.24,94.06,94.21,74320.0,92.5214,92.6985,92.5214,92.6689,74320.0
2022-06-22 11:00:00,94.21,94.24,93.87,93.94,81558.0,92.6689,92.6985,92.3345,92.4034,81558.0
2022-06-22 11:05:00,93.94,94.0,93.83,93.85,52639.0,92.4034,92.4624,92.2952,92.3148,52639.0
2022-06-22 11:10:00,93.87,94.02,93.85,93.93,46473.0,92.3345,92.482,92.3148,92.3935,46473.0
2022-06-22 11:15:00,93.92,94.17,93.89,94.17,61367.0,92.3837,92.6296,92.3542,92.6296,61367.0
2022-06-22 11:20:00,94.15,94.24,94.05,94.11,44876.0,92.6099,92.6985,92.5116,92.5706,44876.0
2022-06-22 11:25:00,94.1,94.27,94.04,94.21,59027.0,92.5607,92.728,92.5017,92.6689,59027.0
2022-06-22 11:30:00,94.21,94.46,94.19,94.37,65563.0,92.6689,92.9149,92.6493,92.8263,65563.0
2022-06-22 11:35:00,94.37,94.52,94.36,94.41,91297.0,92.8263,92.9739,92.8165,92.8657,91297.0
2022-06-22 11:40:00,94.42,94.42,94.04,94.05,115546.0,92.8755,92.8755,92.5017,92.5116,115546.0
2022-06-22 11:45:00,94.05,94.07,93.89,93.95,63988.0,92.5116,92.5312,92.3542,92.4132,63988.0
2022-06-22 11:50:00,93.96,93.97,93.61,93.65,72573.0,92.423,92.4329,92.0788,92.1181,72573.0
2022-06-22 11:55:00,93.65,93.68,93.43,93.49,59262.0,92.1181,92.1476,91.9017,91.9607,59262.0
2022-06-22 12:00:00,93.48,93.83,93.47,93.6,68537.0,91.9509,92.2952,91.941,92.0689,68537.0
2022-06-22 12:05:00,93.59,93.61,93.41,93.52,33129.0,92.0591,92.0788,91.882,91.9902,33129.0
2022-06-22 12:10:00,93.54,93.77,93.5,93.73,53820.0,92.0099,92.2361,91.9706,92.1968,53820.0
2022-06-22 12:15:00,93.73,93.99,93.72,93.95,58707.0,92.1968,92.4525,92.187,92.4132,58707.0
2022-06-22 12:20:00,93.9,93.97,93.83,93.9,76831.0,92.364,92.4329,92.2952,92.364,76831.0
2022-06-22 12:25:00,93.85,94.09,93.83,94.01,44918.0,92.3148,92.5509,92.2952,92.4722,44918.0
2022-06-22 12:30:00,94.0,94.05,93.9,94.02,46646.0,92.4624,92.5116,92.364,92.482,46646.0
2022-06-22 12:35:00,94.03,94.14,93.99,94.0,33985.0,92.4919,92.6001,92.4525,92.4624,33985.0
2022-06-22 12:40:00,94.02,94.04,93.9,93.99,50162.0,92.482,92.5017,92.364,92.4525,50162.0
2022-06-22 12:45:00,93.98,94.04,93.89,93.93,36575.0,92.4427,92.5017,92.3542,92.3935,36575.0
2022-06-22 12:50:00,93.95,94.01,93.9,93.9,38104.0,92.4132,92.4722,92.364,92.364,38104.0
2022-06-22 12:55:00,93.9,94.14,93.86,94.12,138303.0,92.364,92.6001,92.3247,92.5804,138303.0
2022-06-22 13:00:00,94.12,94.19,93.83,93.98,141380.0,92.5804,92.6493,92.2952,92.4427,141380.0
2022-06-22 13:05:00,93.97,94.09,93.97,94.05,59887.0,92.4329,92.5509,92.4329,92.5116,59887.0
2022-06-22 13:10:00,94.04,94.24,94.03,94.23,43903.0,92.5017,92.6985,92.4919,92.6886,43903.0
2022-06-22 13:15:00,94.22,94.37,94.15,94.34,70612.0,92.6788,92.8263,92.6099,92.7968,70612.0
2022-06-22 13:20:00,94.33,94.43,94.31,94.35,65248.0,92.787,92.8853,92.7673,92.8067,65248.0
2022-06-22 13:25:00,94.36,94.48,94.32,94.47,85137.0,92.8165,92.9345,92.7771,92.9247,85137.0
2022-06-22 13:30:00,94.47,94.51,94.38,94.41,118177.0,92.9247,92.964,92.8362,92.8657,118177.0
2022-06-22 13:35:00,94.41,94.41,94.2,94.32,76912.0,92.8657,92.8657,92.6591,92.7771,76912.0
2022-06-22 13:40:00,94.3,94.32,94.18,94.31,76806.0,92.7575,92.7771,92.6394,92.7673,76806.0
2022-06-22 13:45:00,94.31,94.39,94.29,94.35,49180.0,92.7673,92.846,92.7476,92.8067,49180.0
2022-06-22 13:50:00,94.36,94.36,94.11,94.12,55636.0,92.8165,92.8165,92.5706,92.5804,55636.0
2022-06-22 13:55:00,94.12,94.17,94.03,94.15,81915.0,92.5804,92.6296,92.4919,92.6099,81915.0
2022-06-22 14:00:00,94.16,94.31,94.14,94.27,41342.0,92.6198,92.7673,92.6001,92.728,41342.0
2022-06-22 14:05:00,94.29,94.61,94.27,94.49,98733.0,92.7476,93.0624,92.728,92.9444,98733.0
2022-06-22 14:10:00,94.49,94.49,94.36,94.43,68950.0,92.9444,92.9444,92.8165,92.8853,68950.0
2022-06-22 14:15:00,94.44,94.54,94.35,94.4,62133.0,92.8952,92.9935,92.8067,92.8558,62133.0
2022-06-22 14:20:00,94.4,94.43,94.18,94.34,97359.0,92.8558,92.8853,92.6394,92.7968,97359.0
2022-06-22 14:25:00,94.32,94.35,94.25,94.31,57428.0,92.7771,92.8067,92.7083,92.7673,57428.0
2022-06-22 14:30:00,94.32,94.43,94.3,94.37,65963.0,92.7771,92.8853,92.7575,92.8263,65963.0
2022-06-22 14:35:00,94.37,94.44,94.34,94.39,67915.0,92.8263,92.8952,92.7968,92.846,67915.0
2022-06-22 14:40:00,94.36,94.45,94.26,94.29,78632.0,92.8165,92.905,92.7181,92.7476,78632.0
2022-06-22 14:45:00,94.29,94.4,94.14,94.15,73174.0,92.7476,92.8558,92.6001,92.6099,73174.0
2022-06-22 14:50:00,94.13,94.2,94.05,94.19,56495.0,92.5903,92.6591,92.5116,92.6493,56495.0
2022-06-22 14:55:00,94.19,94.32,94.19,94.27,96214.0,92.6493,92.7771,92.6493,92.728,96214.0
2022-06-22 15:00:00,94.27,94.35,94.1,94.32,131634.0,92.728,92.8067,92.5607,92.7771,131634.0
2022-06-22 15:05:00,94.34,94.39,94.18,94.18,56868.0,92.7968,92.846,92.6394,92.6394,56868.0
2022-06-22 15:10:00,94.18,94.2,94.08,94.2,44723.0,92.6394,92.6591,92.5411,92.6591,44723.0
2022-06-22 15:15:00,94.18,94.2,94.07,94.11,54011.0,92.6394,92.6591,92.5312,92.5706,54011.0
2022-06-22 15:20:00,94.11,94.13,94.02,94.02,63472.0,92.5706,92.5903,92.482,92.482,63472.0
2022-06-22 15:25:00,94.01,94.03,93.73,93.81,72867.0,92.4722,92.4919,92.1968,92.2755,72867.0
2022-06-22 15:30:00,93.79,93.91,93.74,93.75,86124.0,92.2558,92.3738,92.2066,92.2165,86124.0
2022-06-22 15:35:00,93.74,93.8,93.65,93.75,111169.0,92.2066,92.2656,92.1181,92.2165,111169.0
2022-06-22 15:40:00,93.74,93.82,93.64,93.77,158619.0,92.2066,92.2853,92.1083,92.2361,158619.0
2022-06-22 15:45:00,93.78,93.78,93.29,93.37,204828.0,92.246,92.246,91.764,91.8427,204828.0
2022-06-22 15:50:00,93.37,93.8,93.28,93.79,184765.0,91.8427,92.2656,91.7542,92.2558,184765.0
2022-06-22 15:55:00,93.79,93.83,93.38,93.42,496265.0,92.2558,92.2952,91.8525,91.8919,496265.0
2022-06-23 09:30:00,93.96,94.65,93.91,94.07,284065.0,92.423,93.1017,92.3738,92.5312,284065.0
2022-06-23 09:35:00,94.03,94.07,93.72,93.79,122579.0,92.4919,92.5312,92.187,92.2558,122579.0
2022-06-23 09:40:00,93.79,94.01,93.53,93.57,129019.0,92.2558,92.4722,92.0001,92.0394,129019.0
2022-06-23 09:45:00,93.58,93.75,93.4,93.4,112469.0,92.0492,92.2165,91.8722,91.8722,112469.0
2022-06-23 09:50:00,93.38,93.38,92.58,92.66,184926.0,91.8525,91.8525,91.0656,91.1443,184926.0
2022-06-23 09:55:00,92.67,93.17,92.58,93.13,115838.0,91.1541,91.646,91.0656,91.6066,115838.0
2022-06-23 10:00:00,93.15,93.22,92.95,93.21,56287.0,91.6263,91.6951,91.4296,91.6853,56287.0
2022-06-23 10:05:00,93.19,93.43,92.85,93.01,76813.0,91.6656,91.9017,91.3312,91.4886,76813.0
2022-06-23 10:10:00,93.02,93.21,92.73,92.84,88150.0,91.4984,91.6853,91.2132,91.3214,88150.0
2022-06-23 10:15:00,92.87,93.08,92.82,92.96,63383.0,91.3509,91.5574,91.3017,91.4394,63383.0
2022-06-23 10:20:00,93.01,93.32,93.0,93.18,69294.0,91.4886,91.7935,91.4787,91.6558,69294.0
2022-06-23 10:25:00,93.15,93.26,92.98,93.1,108658.0,91.6263,91.7345,91.4591,91.5771,108658.0
2022-06-23 10:30:00,93.14,93.26,92.95,93.06,68410.0,91.6164,91.7345,91.4296,91.5378,68410.0
2022-06-23 10:35:00,93.01,93.12,92.86,93.11,103479.0,91.4886,91.5968,91.341,91.5869,103479.0
2022-06-23 10:40:00,93.14,93.42,93.14,93.21,103073.0,91.6164,91.8919,91.6164,91.6853,103073.0
2022-06-23 10:45:00,93.21,93.42,93.17,93.31,61813.0,91.6853,91.8919,91.646,91.7837,61813.0
2022-06-23 10:50:00,93.33,93.46,93.29,93.39,48309.0,91.8033,91.9312,91.764,91.8624,48309.0
2022-06-23 10:55:00,93.39,93.57,93.33,93.38,65137.0,91.8624,92.0394,91.8033,91.8525,65137.0
2022-06-23 11:00:00,93.4,93.4,93.13,93.15,60109.0,91.8722,91.8722,91.6066,91.6263,60109.0
2022-06-23 11:05:00,93.14,93.2,93.04,93.19,45524.0,91.6164,91.6755,91.5181,91.6656,45524.0
2022-06-23 11:10:00,93.21,93.48,93.11,93.43,53657.0,91.6853,91.9509,91.5869,91.9017,53657.0
2022-06-23 11:15:00,93.41,93.45,93.3,93.37,43468.0,91.882,91.9214,91.7738,91.8427,43468.0
2022-06-23 11:20:00,93.36,93.46,93.21,93.3,70600.0,91.8328,91.9312,91.6853,91.7738,70600.0
2022-06-23 11:25:00,93.28,93.42,93.23,93.42,65550.0,91.7542,91.8919,91.705,91.8919,65550.0
2022-06-23 11:30:00,93.44,93.51,93.19,93.19,73712.0,91.9115,91.9804,91.6656,91.6656,73712.0
2022-06-23 11:35:00,93.2,93.2,92.93,92.94,66126.0,91.6755,91.6755,91.4099,91.4197,66126.0
2022-06-23 11:40:00,92.95,93.0,92.8,92.97,67701.0,91.4296,91.4787,91.282,91.4492,67701.0
2022-06-23 11:45:00,92.96,93.06,92.92,93.05,102596.0,91.4394,91.5378,91.4,91.5279,102596.0
2022-06-23 11:50:00,93.04,93.12,92.94,92.94,102427.0,91.5181,91.5968,91.4197,91.4197,102427.0
2022-06-23 11:55:00,92.93,92.95,92.67,92.69,78622.0,91.4099,91.4296,91.1541,91.1738,78622.0
2022-06-23 12:00:00,92.69,92.76,92.44,92.49,96927.0,91.1738,91.2427,90.9279,90.9771,96927.0
2022-06-23 12:05:00,92.48,92.55,92.35,92.42,76374.0,90.9672,91.0361,90.8394,90.9082,76374.0
2022-06-23 12:10:00,92.41,92.61,92.37,92.57,96844.0,90.8984,91.0951,90.859,91.0558,96844.0
2022-06-23 12:15:00,92.56,92.86,92.51,92.77,128180.0,91.0459,91.341,90.9967,91.2525,128180.0
2022-06-23 12:20:00,92.78,92.92,92.67,92.67,177567.0,91.2623,91.4,91.1541,91.1541,177567.0
2022-06-23 12:25:00,92.66,92.66,92.46,92.5,107047.0,91.1443,91.1443,90.9476,90.9869,107047.0
2022-06-23 12:30:00,92.51,92.67,92.47,92.55,118733.0,90.9967,91.1541,90.9574,91.0361,118733.0
2022-06-23 12:35:00,92.56,92.62,92.31,92.37,91929.0,91.0459,91.105,90.8,90.859,91929.0
2022-06-23 12:40:00,92.35,92.52,92.33,92.46,48859.0,90.8394,91.0066,90.8197,90.9476,48859.0
2022-06-23 12:45:00,92.45,92.55,92.27,92.48,133015.0,90.9377,91.0361,90.7607,90.9672,133015.0
2022-06-23 12:50:00,92.45,92.46,92.23,92.38,73485.0,90.9377,90.9476,90.7213,90.8689,73485.0
2022-06-23 12:55:00,92.36,92.37,92.26,92.31,79432.0,90.8492,90.859,90.7508,90.8,79432.0
2022-06-23 13:00:00,92.31,92.35,92.07,92.19,121178.0,90.8,90.8394,90.5639,90.682,121178.0
2022-06-23 13:05:00,92.21,92.41,92.18,92.31,107121.0,90.7017,90.8984,90.6721,90.8,107121.0
2022-06-23 13:10:00,92.33,92.44,92.29,92.36,57193.0,90.8197,90.9279,90.7803,90.8492,57193.0
2022-06-23 13:15:00,92.36,92.42,92.32,92.38,39674.0,90.8492,90.9082,90.8099,90.8689,39674.0
2022-06-23 13:20:00,92.39,92.51,92.27,92.43,89077.0,90.8787,90.9967,90.7607,90.9181,89077.0
2022-06-23 13:25:00,92.43,92.52,92.35,92.36,61059.0,90.9181,91.0066,90.8394,90.8492,61059.0
2022-06-23 13:30:00,92.38,92.48,92.35,92.43,95415.0,90.8689,90.9672,90.8394,90.9181,95415.0
2022-06-23 13:35:00,92.43,92.45,92.34,92.41,85463.0,90.9181,90.9377,90.8295,90.8984,85463.0
2022-06-23 13:40:00,92.44,92.44,92.29,92.37,127913.0,90.9279,90.9279,90.7803,90.859,127913.0
2022-06-23 13:45:00,92.35,92.59,92.33,92.57,62924.0,90.8394,91.0754,90.8197,91.0558,62924.0
2022-06-23 13:50:00,92.57,92.78,92.56,92.73,61054.0,91.0558,91.2623,91.0459,91.2132,61054.0
2022-06-23 13:55:00,92.73,92.83,92.67,92.75,111083.0,91.2132,91.3115,91.1541,91.2328,111083.0
2022-06-23 14:00:00,92.74,92.89,92.74,92.8,90979.0,91.223,91.3705,91.223,91.282,90979.0
2022-06-23 14:05:00,92.81,92.95,92.79,92.94,81316.0,91.2918,91.4296,91.2722,91.4197,81316.0
2022-06-23 14:10:00,92.95,92.99,92.81,92.9,105123.0,91.4296,91.4689,91.2918,91.3804,105123.0
2022-06-23 14:15:00,92.93,92.95,92.8,92.88,68435.0,91.4099,91.4296,91.282,91.3607,68435.0
2022-06-23 14:20:00,92.88,93.12,92.84,93.11,70610.0,91.3607,91.5968,91.3214,91.5869,70610.0
2022-06-23 14:25:00,93.13,93.33,93.08,93.31,116552.0,91.6066,91.8033,91.5574,91.7837,116552.0
2022-06-23 14:30:00,93.31,93.62,93.29,93.55,140270.0,91.7837,92.0886,91.764,92.0197,140270.0
2022-06-23 14:35:00,93.56,93.71,93.52,93.66,124863.0,92.0296,92.1771,91.9902,92.1279,124863.0
2022-06-23 14:40:00,93.64,93.67,93.55,93.56,92676.0,92.1083,92.1378,92.0197,92.0296,92676.0
2022-06-23 14:45:00,93.56,93.6,93.42,93.53,92793.0,92.0296,92.0689,91.8919,92.0001,92793.0
2022-06-23 14:50:00,93.53,93.63,93.52,93.57,100465.0,92.0001,92.0984,91.9902,92.0394,100465.0
2022-06-23 14:55:00,93.57,93.6,93.5,93.57,65208.0,92.0394,92.0689,91.9706,92.0394,65208.0
2022-06-23 15:00:00,93.57,93.71,93.48,93.55,153279.0,92.0394,92.1771,91.9509,92.0197,153279.0
2022-06-23 15:05:00,93.54,93.65,93.41,93.47,117543.0,92.0099,92.1181,91.882,91.941,117543.0
2022-06-23 15:10:00,93.47,93.62,93.42,93.6,71743.0,91.941,92.0886,91.8919,92.0689,71743.0
2022-06-23 15:15:00,93.6,93.61,93.45,93.58,67266.0,92.0689,92.0788,91.9214,92.0492,67266.0
2022-06-23 15:20:00,93.59,93.64,93.53,93.56,116611.0,92.0591,92.1083,92.0001,92.0296,116611.0
2022-06-23 15:25:00,93.54,93.7,93.52,93.63,174135.0,92.0099,92.1673,91.9902,92.0984,174135.0
2022-06-23 15:30:00,93.63,93.97,93.62,93.96,164174.0,92.0984,92.4329,92.0886,92.423,164174.0
2022-06-23 15:35:00,93.96,94.08,93.92,93.92,173235.0,92.423,92.5411,92.3837,92.3837,173235.0
2022-06-23 15:40:00,93.93,94.22,93.91,94.12,152196.0,92.3935,92.6788,92.3738,92.5804,152196.0
2022-06-23 15:45:00,94.12,94.34,94.12,94.33,185099.0,92.5804,92.7968,92.5804,92.787,185099.0
2022-06-23 15:50:00,94.34,94.46,94.22,94.29,180933.0,92.7968,92.9149,92.6788,92.7476,180933.0
2022-06-23 15:55:00,94.28,94.38,94.22,94.3,355817.0,92.7378,92.8362,92.6788,92.7575,355817.0
2022-06-24 09:30:00,95.45,96.55,95.4,96.37,363341.0,93.8887,94.9707,93.8395,94.7936,363341.0
2022-06-24 09:35:00,96.37,96.89,96.35,96.78,258153.0,94.7936,95.3051,94.7739,95.1969,258153.0
2022-06-24 09:40:00,96.76,97.3,96.59,97.13,216876.0,95.1772,95.7084,95.01,95.5412,216876.0
2022-06-24 09:45:00,97.14,97.67,97.06,97.62,224745.0,95.551,96.0723,95.4723,96.0232,224745.0
2022-06-24 09:50:00,97.61,98.1,97.59,97.98,213908.0,96.0133,96.4953,95.9937,96.3773,213908.0
2022-06-24 09:55:00,97.97,98.07,97.82,98.06,160671.0,96.3674,96.4658,96.2199,96.456,160671.0
2022-06-24 10:00:00,98.07,98.4,98.06,98.29,278416.0,96.4658,96.7904,96.456,96.6822,278416.0
2022-06-24 10:05:00,98.27,98.57,98.24,98.46,216979.0,96.6625,96.9576,96.633,96.8494,216979.0
2022-06-24 10:10:00,98.44,98.53,98.09,98.23,139676.0,96.8297,96.9183,96.4855,96.6232,139676.0
2022-06-24 10:15:00,98.2,98.38,98.09,98.12,155559.0,96.5937,96.7707,96.4855,96.515,155559.0
2022-06-24 10:20:00,98.12,98.19,97.9,98.04,145570.0,96.515,96.5838,96.2986,96.4363,145570.0
2022-06-24 10:25:00,98.02,98.12,97.77,98.04,82483.0,96.4166,96.515,96.1707,96.4363,82483.0
2022-06-24 10:30:00,98.09,98.18,97.98,98.11,74153.0,96.4855,96.574,96.3773,96.5051,74153.0
2022-06-24 10:35:00,98.14,98.2,97.9,97.95,61842.0,96.5347,96.5937,96.2986,96.3478,61842.0
2022-06-24 10:40:00,97.94,97.94,97.64,97.69,78824.0,96.3379,96.3379,96.0428,96.092,78824.0
2022-06-24 10:45:00,97.66,97.81,97.5,97.74,112592.0,96.0625,96.2101,95.9051,96.1412,112592.0
2022-06-24 10:50:00,97.74,97.78,97.57,97.72,75959.0,96.1412,96.1805,95.974,96.1215,75959.0
2022-06-24 10:55:00,97.73,97.89,97.63,97.86,89076.0,96.1314,96.2887,96.033,96.2592,89076.0
2022-06-24 11:00:00,97.85,98.04,97.8,97.99,70702.0,96.2494,96.4363,96.2002,96.3871,70702.0
2022-06-24 11:05:00,97.98,98.01,97.74,97.78,58508.0,96.3773,96.4068,96.1412,96.1805,58508.0
2022-06-24 11:10:00,97.78,97.8,97.54,97.55,74585.0,96.1805,96.2002,95.9445,95.9543,74585.0
2022-06-24 11:15:00,97.54,97.56,97.37,97.5,105855.0,95.9445,95.9641,95.7773,95.9051,105855.0
2022-06-24 11:20:00,97.5,97.62,97.44,97.56,136167.0,95.9051,96.0232,95.8461,95.9641,136167.0
2022-06-24 11:25:00,97.58,97.83,97.54,97.8,72316.0,95.9838,96.2297,95.9445,96.2002,72316.0
2022-06-24 11:30:00,97.8,97.99,97.72,97.87,70843.0,96.2002,96.3871,96.1215,96.2691,70843.0
2022-06-24 11:35:00,97.86,98.01,97.81,97.99,59338.0,96.2592,96.4068,96.2101,96.3871,59338.0
2022-06-24 11:40:00,97.97,97.99,97.88,97.9,42830.0,96.3674,96.3871,96.2789,96.2986,42830.0
2022-06-24 11:45:00,97.89,97.95,97.72,97.78,88194.0,96.2887,96.3478,96.1215,96.1805,88194.0
2022-06-24 11:50:00,97.77,97.99,97.75,97.96,47614.0,96.1707,96.3871,96.151,96.3576,47614.0
2022-06-24 11:55:00,97.95,98.07,97.86,98.03,51559.0,96.3478,96.4658,96.2592,96.4265,51559.0
2022-06-24 12:00:00,98.02,98.05,97.95,97.99,34675.0,96.4166,96.4461,96.3478,96.3871,34675.0
2022-06-24 12:05:00,97.98,98.0,97.89,97.94,41940.0,96.3773,96.3969,96.2887,96.3379,41940.0
2022-06-24 12:10:00,97.94,98.05,97.93,98.04,37619.0,96.3379,96.4461,96.3281,96.4363,37619.0
2022-06-24 12:15:00,98.02,98.03,97.92,97.99,49045.0,96.4166,96.4265,96.3183,96.3871,49045.0
2022-06-24 12:20:00,98.0,98.01,97.69,97.86,50415.0,96.3969,96.4068,96.092,96.2592,50415.0
2022-06-24 12:25:00,97.87,97.94,97.83,97.94,31329.0,96.2691,96.3379,96.2297,96.3379,31329.0
2022-06-24 12:30:00,97.95,97.96,97.76,97.78,43631.0,96.3478,96.3576,96.1609,96.1805,43631.0
2022-06-24 12:35:00,97.76,97.81,97.58,97.74,48839.0,96.1609,96.2101,95.9838,96.1412,48839.0
2022-06-24 12:40:00,97.75,97.98,97.75,97.96,43439.0,96.151,96.3773,96.151,96.3576,43439.0
2022-06-24 12:45:00,97.96,97.96,97.85,97.9,39984.0,96.3576,96.3576,96.2494,96.2986,39984.0
2022-06-24 12:50:00,97.91,98.01,97.89,98.01,32036.0,96.3084,96.4068,96.2887,96.4068,32036.0
2022-06-24 12:55:00,98.0,98.09,97.94,98.03,36432.0,96.3969,96.4855,96.3379,96.4265,36432.0
2022-06-24 13:00:00,98.03,98.05,97.9,97.92,69733.0,96.4265,96.4461,96.2986,96.3183,69733.0
2022-06-24 13:05:00,97.92,98.0,97.89,97.95,43450.0,96.3183,96.3969,96.2887,96.3478,43450.0
2022-06-24 13:10:00,97.95,98.03,97.88,97.91,74356.0,96.3478,96.4265,96.2789,96.3084,74356.0
2022-06-24 13:15:00,97.92,97.92,97.72,97.73,41251.0,96.3183,96.3183,96.1215,96.1314,41251.0
2022-06-24 13:20:00,97.74,97.78,97.68,97.71,34654.0,96.1412,96.1805,96.0822,96.1117,34654.0
2022-06-24 13:25:00,97.72,97.81,97.69,97.73,48028.0,96.1215,96.2101,96.092,96.1314,48028.0
2022-06-24 13:30:00,97.73,97.76,97.66,97.69,30574.0,96.1314,96.1609,96.0625,96.092,30574.0
2022-06-24 13:35:00,97.67,97.67,97.47,97.53,61572.0,96.0723,96.0723,95.8756,95.9346,61572.0
2022-06-24 13:40:00,97.52,97.59,97.49,97.55,47752.0,95.9248,95.9937,95.8953,95.9543,47752.0
2022-06-24 13:45:00,97.52,97.53,97.41,97.43,54838.0,95.9248,95.9346,95.8166,95.8363,54838.0
2022-06-24 13:50:00,97.43,97.51,97.37,97.39,55625.0,95.8363,95.915,95.7773,95.7969,55625.0
2022-06-24 13:55:00,97.39,97.46,97.25,97.3,57948.0,95.7969,95.8658,95.6592,95.7084,57948.0
2022-06-24 14:00:00,97.32,97.39,97.29,97.32,59760.0,95.7281,95.7969,95.6986,95.7281,59760.0
2022-06-24 14:05:00,97.32,97.34,97.22,97.31,48915.0,95.7281,95.7477,95.6297,95.7182,48915.0
2022-06-24 14:10:00,97.32,97.4,97.3,97.4,73912.0,95.7281,95.8068,95.7084,95.8068,73912.0
2022-06-24 14:15:00,97.4,97.46,97.36,97.46,43239.0,95.8068,95.8658,95.7674,95.8658,43239.0
2022-06-24 14:20:00,97.45,97.46,97.37,97.4,43361.0,95.8559,95.8658,95.7773,95.8068,43361.0
2022-06-24 14:25:00,97.41,97.56,97.39,97.49,39079.0,95.8166,95.9641,95.7969,95.8953,39079.0
2022-06-24 14:30:00,97.48,97.56,97.45,97.52,45027.0,95.8855,95.9641,95.8559,95.9248,45027.0
2022-06-24 14:35:00,97.52,97.58,97.44,97.45,39388.0,95.9248,95.9838,95.8461,95.8559,39388.0
2022-06-24 14:40:00,97.45,97.57,97.42,97.52,50735.0,95.8559,95.974,95.8264,95.9248,50735.0
2022-06-24 14:45:00,97.52,97.68,97.51,97.68,71387.0,95.9248,96.0822,95.915,96.0822,71387.0
2022-06-24 14:50:00,97.68,97.69,97.52,97.58,65769.0,96.0822,96.092,95.9248,95.9838,65769.0
2022-06-24 14:55:00,97.58,97.59,97.47,97.58,42269.0,95.9838,95.9937,95.8756,95.9838,42269.0
2022-06-24 15:00:00,97.58,97.62,97.48,97.54,55102.0,95.9838,96.0232,95.8855,95.9445,55102.0
2022-06-24 15:05:00,97.54,97.56,97.47,97.53,86476.0,95.9445,95.9641,95.8756,95.9346,86476.0
2022-06-24 15:10:00,97.53,97.62,97.47,97.62,63820.0,95.9346,96.0232,95.8756,96.0232,63820.0
2022-06-24 15:15:00,97.61,97.65,97.55,97.57,65645.0,96.0133,96.0527,95.9543,95.974,65645.0
2022-06-24 15:20:00,97.58,97.6,97.54,97.55,49363.0,95.9838,96.0035,95.9445,95.9543,49363.0
2022-06-24 15:25:00,97.55,97.6,97.46,97.58,66383.0,95.9543,96.0035,95.8658,95.9838,66383.0
2022-06-24 15:30:00,97.57,97.57,97.43,97.43,78221.0,95.974,95.974,95.8363,95.8363,78221.0
2022-06-24 15:35:00,97.44,97.56,97.41,97.56,164712.0,95.8461,95.9641,95.8166,95.9641,164712.0
2022-06-24 15:40:00,97.56,97.59,97.47,97.51,224800.0,95.9641,95.9937,95.8756,95.915,224800.0
2022-06-24 15:45:00,97.51,97.7,97.5,97.66,170529.0,95.915,96.1019,95.9051,96.0625,170529.0
2022-06-24 15:50:00,97.65,97.73,97.56,97.7,227740.0,96.0527,96.1314,95.9641,96.1019,227740.0
2022-06-24 15:55:00,97.7,97.82,97.54,97.82,473372.0,96.1019,96.2199,95.9445,96.2199,473372.0
2022-06-27 09:30:00,98.22,98.23,97.27,97.36,255243.0,96.6133,96.6232,95.6789,95.7674,255243.0
2022-06-27 09:35:00,97.33,97.39,96.91,97.3,125285.0,95.7379,95.7969,95.3248,95.7084,125285.0
2022-06-27 09:40:00,97.3,97.3,96.44,96.75,147594.0,95.7084,95.7084,94.8625,95.1674,147594.0
2022-06-27 09:45:00,96.73,96.76,96.37,96.46,90648.0,95.1477,95.1772,94.7936,94.8821,90648.0
2022-06-27 09:50:00,96.43,96.83,96.38,96.76,182420.0,94.8526,95.2461,94.8034,95.1772,182420.0
2022-06-27 09:55:00,96.74,96.76,96.4,96.42,206600.0,95.1576,95.1772,94.8231,94.8428,206600.0
2022-06-27 10:00:00,96.44,96.83,96.38,96.78,140771.0,94.8625,95.2461,94.8034,95.1969,140771.0
2022-06-27 10:05:00,96.78,96.82,96.31,96.4,88313.0,95.1969,95.2362,94.7346,94.8231,88313.0
2022-06-27 10:10:00,96.41,96.41,96.11,96.19,92566.0,94.833,94.833,94.5379,94.6166,92566.0
2022-06-27 10:15:00,96.22,96.33,96.07,96.23,54462.0,94.6461,94.7543,94.4985,94.6559,54462.0
2022-06-27 10:20:00,96.23,96.45,96.0,96.11,72423.0,94.6559,94.8723,94.4297,94.5379,72423.0
2022-06-27 10:25:00,96.11,96.12,95.82,95.82,54552.0,94.5379,94.5477,94.2526,94.2526,54552.0
2022-06-27 10:30:00,95.82,96.34,95.8,96.34,51139.0,94.2526,94.7641,94.2329,94.7641,51139.0
2022-06-27 10:35:00,96.3,96.42,96.17,96.32,33695.0,94.7248,94.8428,94.5969,94.7444,33695.0
2022-06-27 10:40:00,96.28,96.59,96.15,96.57,62883.0,94.7051,95.01,94.5772,94.9903,62883.0
2022-06-27 10:45:00,96.56,96.72,96.41,96.55,53936.0,94.9805,95.1379,94.833,94.9707,53936.0
2022-06-27 10:50:00,96.57,96.82,96.52,96.78,62371.0,94.9903,95.2362,94.9412,95.1969,62371.0
2022-06-27 10:55:00,96.78,97.02,96.78,96.92,106116.0,95.1969,95.433,95.1969,95.3346,106116.0
2022-06-27 11:00:00,96.92,97.07,96.81,96.9,49537.0,95.3346,95.4822,95.2264,95.3149,49537.0
2022-06-27 11:05:00,96.88,96.91,96.68,96.69,56353.0,95.2953,95.3248,95.0985,95.1084,56353.0
2022-06-27 11:10:00,96.68,96.76,96.56,96.62,68348.0,95.0985,95.1772,94.9805,95.0395,68348.0
2022-06-27 11:15:00,96.6,96.84,96.55,96.84,46010.0,95.0198,95.2559,94.9707,95.2559,46010.0
2022-06-27 11:20:00,96.81,97.06,96.77,97.02,49324.0,95.2264,95.4723,95.1871,95.433,49324.0
2022-06-27 11:25:00,97.03,97.16,97.03,97.12,48091.0,95.4428,95.5707,95.4428,95.5313,48091.0
2022-06-27 11:30:00,97.12,97.14,96.98,97.04,48751.0,95.5313,95.551,95.3936,95.4526,48751.0
2022-06-27 11:35:00,97.01,97.06,96.91,96.97,40373.0,95.4231,95.4723,95.3248,95.3838,40373.0
2022-06-27 11:40:00,96.98,97.19,96.98,97.19,55837.0,95.3936,95.6002,95.3936,95.6002,55837.0
2022-06-27 11:45:00,97.19,97.3,97.13,97.29,43366.0,95.6002,95.7084,95.5412,95.6986,43366.0
2022-06-27 11:50:00,97.26,97.26,96.97,96.97,43948.0,95.6691,95.6691,95.3838,95.3838,43948.0
2022-06-27 11:55:00,96.98,97.03,96.85,96.88,57096.0,95.3936,95.4428,95.2658,95.2953,57096.0
2022-06-27 12:00:00,96.87,96.95,96.59,96.66,40802.0,95.2854,95.3641,95.01,95.0789,40802.0
2022-06-27 12:05:00,96.68,96.69,96.52,96.58,41480.0,95.0985,95.1084,94.9412,95.0002,41480.0
2022-06-27 12:10:00,96.58,96.68,96.51,96.56,44294.0,95.0002,95.0985,94.9313,94.9805,44294.0
2022-06-27 12:15:00,96.56,96.59,96.34,96.43,78481.0,94.9805,95.01,94.7641,94.8526,78481.0
2022-06-27 12:20:00,96.42,96.44,96.12,96.12,70208.0,94.8428,94.8625,94.5477,94.5477,70208.0
2022-06-27 12:25:00,96.12,96.19,95.98,96.15,58391.0,94.5477,94.6166,94.41,94.5772,58391.0
2022-06-27 12:30:00,96.15,96.15,96.03,96.1,31905.0,94.5772,94.5772,94.4592,94.528,31905.0
2022-06-27 12:35:00,96.09,96.25,96.06,96.25,18935.0,94.5182,94.6756,94.4887,94.6756,18935.0
2022-06-27 12:40:00,96.23,96.38,96.22,96.38,30403.0,94.6559,94.8034,94.6461,94.8034,30403.0
2022-06-27 12:45:00,96.4,96.48,96.29,96.45,36528.0,94.8231,94.9018,94.7149,94.8723,36528.0
2022-06-27 12:50:00,96.44,96.5,96.39,96.48,24065.0,94.8625,94.9215,94.8133,94.9018,24065.0
2022-06-27 12:55:00,96.48,96.5,96.38,96.47,21722.0,94.9018,94.9215,94.8034,94.892,21722.0
2022-06-27 13:00:00,96.47,96.52,96.25,96.3,31921.0,94.892,94.9412,94.6756,94.7248,31921.0
2022-06-27 13:05:00,96.3,96.3,96.12,96.22,47481.0,94.7248,94.7248,94.5477,94.6461,47481.0
2022-06-27 13:10:00,96.24,96.45,96.22,96.37,52312.0,94.6657,94.8723,94.6461,94.7936,52312.0
2022-06-27 13:15:00,96.39,96.7,96.36,96.7,85429.0,94.8133,95.1182,94.7838,95.1182,85429.0
2022-06-27 13:20:00,96.7,96.73,96.49,96.54,53959.0,95.1182,95.1477,94.9116,94.9608,53959.0
2022-06-27 13:25:00,96.54,96.54,96.44,96.47,30448.0,94.9608,94.9608,94.8625,94.892,30448.0
2022-06-27 13:30:00,96.46,96.49,96.3,96.34,39463.0,94.8821,94.9116,94.7248,94.7641,39463.0
2022-06-27 13:35:00,96.31,96.43,96.28,96.43,32698.0,94.7346,94.8526,94.7051,94.8526,32698.0
2022-06-27 13:40:00,96.41,96.44,96.2,96.26,39061.0,94.833,94.8625,94.6264,94.6854,39061.0
2022-06-27 13:45:00,96.26,96.27,96.11,96.22,62776.0,94.6854,94.6952,94.5379,94.6461,62776.0
2022-06-27 13:50:00,96.22,96.4,96.17,96.3,47599.0,94.6461,94.8231,94.5969,94.7248,47599.0
2022-06-27 13:55:00,96.32,96.33,96.18,96.19,28058.0,94.7444,94.7543,94.6067,94.6166,28058.0
2022-06-27 14:00:00,96.2,96.3,96.1,96.25,39587.0,94.6264,94.7248,94.528,94.6756,39587.0
2022-06-27 14:05:00,96.25,96.28,96.15,96.23,36475.0,94.6756,94.7051,94.5772,94.6559,36475.0
2022-06-27 14:10:00,96.23,96.29,96.15,96.18,65976.0,94.6559,94.7149,94.5772,94.6067,65976.0
2022-06-27 14:15:00,96.19,96.27,96.11,96.23,118635.0,94.6166,94.6952,94.5379,94.6559,118635.0
2022-06-27 14:20:00,96.24,96.31,96.15,96.25,57265.0,94.6657,94.7346,94.5772,94.6756,57265.0
2022-06-27 14:25:00,96.25,96.4,96.13,96.39,62878.0,94.6756,94.8231,94.5575,94.8133,62878.0
2022-06-27 14:30:00,96.38,96.51,96.34,96.51,47138.0,94.8034,94.9313,94.7641,94.9313,47138.0
2022-06-27 14:35:00,96.53,96.64,96.49,96.59,49973.0,94.951,95.0592,94.9116,95.01,49973.0
2022-06-27 14:40:00,96.61,96.61,96.52,96.58,56332.0,95.0297,95.0297,94.9412,95.0002,56332.0
2022-06-27 14:45:00,96.57,96.62,96.49,96.57,60291.0,94.9903,95.0395,94.9116,94.9903,60291.0
2022-06-27 14:50:00,96.59,96.59,96.43,96.45,33279.0,95.01,95.01,94.8526,94.8723,33279.0
2022-06-27 14:55:00,96.45,96.53,96.37,96.41,50139.0,94.8723,94.951,94.7936,94.833,50139.0
2022-06-27 15:00:00,96.39,96.48,96.17,96.18,65332.0,94.8133,94.9018,94.5969,94.6067,65332.0
2022-06-27 15:05:00,96.17,96.32,96.1,96.28,55773.0,94.5969,94.7444,94.528,94.7051,55773.0
2022-06-27 15:10:00,96.28,96.46,96.27,96.44,54498.0,94.7051,94.8821,94.6952,94.8625,54498.0
2022-06-27 15:15:00,96.44,96.59,96.41,96.56,60156.0,94.8625,95.01,94.833,94.9805,60156.0
2022-06-27 15:20:00,96.54,96.56,96.35,96.38,64062.0,94.9608,94.9805,94.7739,94.8034,64062.0
2022-06-27 15:25:00,96.39,96.51,96.35,96.45,57075.0,94.8133,94.9313,94.7739,94.8723,57075.0
2022-06-27 15:30:00,96.43,96.45,96.35,96.38,65782.0,94.8526,94.8723,94.7739,94.8034,65782.0
2022-06-27 15:35:00,96.39,96.39,96.19,96.27,100527.0,94.8133,94.8133,94.6166,94.6952,100527.0
2022-06-27 15:40:00,96.27,96.59,96.26,96.58,89760.0,94.6952,95.01,94.6854,95.0002,89760.0
2022-06-27 15:45:00,96.58,96.7,96.54,96.61,110781.0,95.0002,95.1182,94.9608,95.0297,110781.0
2022-06-27 15:50:00,96.61,96.62,96.18,96.25,135427.0,95.0297,95.0395,94.6067,94.6756,135427.0
2022-06-27 15:55:00,96.26,96.64,96.24,96.61,435484.0,94.6854,95.0592,94.6657,95.0297,435484.0
2022-06-28 09:30:00,99.74,100.04,99.03,99.45,716116.0,98.1085,98.4036,97.4101,97.8232,716116.0
2022-06-28 09:35:00,99.45,100.05,99.33,99.59,366934.0,97.8232,98.4134,97.7052,97.9609,366934.0
2022-06-28 09:40:00,99.59,100.33,99.45,100.32,312224.0,97.9609,98.6888,97.8232,98.679,312224.0
2022-06-28 09:45:00,100.33,100.4,100.01,100.28,296013.0,98.6888,98.7577,98.3741,98.6397,296013.0
2022-06-28 09:50:00,100.27,100.34,100.05,100.23,160782.0,98.6298,98.6987,98.4134,98.5905,160782.0
2022-06-28 09:55:00,100.25,100.25,99.97,100.07,230370.0,98.6101,98.6101,98.3347,98.4331,230370.0
2022-06-28 10:00:00,100.07,100.3,99.92,100.0,308966.0,98.4331,98.6593,98.2855,98.3642,308966.0
2022-06-28 10:05:00,99.99,100.03,99.5,99.8,392113.0,98.3544,98.3937,97.8724,98.1675,392113.0
2022-06-28 10:10:00,99.81,100.15,99.69,100.09,218561.0,98.1773,98.5118,98.0593,98.4528,218561.0
2022-06-28 10:15:00,100.07,100.24,99.91,99.93,219405.0,98.4331,98.6003,98.2757,98.2954,219405.0
2022-06-28 10:20:00,99.92,100.06,99.69,99.98,387403.0,98.2855,98.4232,98.0593,98.3446,387403.0
2022-06-28 10:25:00,99.98,100.25,99.94,100.05,306003.0,98.3446,98.6101,98.3052,98.4134,306003.0
2022-06-28 10:30:00,100.05,100.12,99.89,100.0,305291.0,98.4134,98.4823,98.256,98.3642,305291.0
2022-06-28 10:35:00,99.99,100.23,99.98,100.18,220579.0,98.3544,98.5905,98.3446,98.5413,220579.0
2022-06-28 10:40:00,100.16,100.21,99.95,100.16,255126.0,98.5216,98.5708,98.315,98.5216,255126.0
2022-06-28 10:45:00,100.15,100.15,99.57,99.58,244099.0,98.5118,98.5118,97.9413,97.9511,244099.0
2022-06-28 10:50:00,99.59,99.72,99.42,99.69,145874.0,97.9609,98.0888,97.7937,98.0593,145874.0
2022-06-28 10:55:00,99.68,100.01,99.66,100.01,177247.0,98.0495,98.3741,98.0298,98.3741,177247.0
2022-06-28 11:00:00,99.99,100.18,99.83,100.11,158280.0,98.3544,98.5413,98.197,98.4724,158280.0
2022-06-28 11:05:00,100.11,100.12,99.88,99.94,99934.0,98.4724,98.4823,98.2462,98.3052,99934.0
2022-06-28 11:10:00,99.95,99.99,99.68,99.72,156324.0,98.315,98.3544,98.0495,98.0888,156324.0
2022-06-28 11:15:00,99.7,99.72,99.08,99.1,180676.0,98.0691,98.0888,97.4593,97.479,180676.0
2022-06-28 11:20:00,99.1,99.18,98.62,98.73,137452.0,97.479,97.5576,97.0068,97.115,137452.0
2022-06-28 11:25:00,98.73,98.78,98.39,98.4,207497.0,97.115,97.1642,96.7806,96.7904,207497.0
2022-06-28 11:30:00,98.4,98.7,98.35,98.5,143192.0,96.7904,97.0855,96.7412,96.8888,143192.0
2022-06-28 11:35:00,98.49,98.56,98.07,98.13,211776.0,96.8789,96.9478,96.4658,96.5248,211776.0
2022-06-28 11:40:00,98.12,98.16,97.86,97.9,88489.0,96.515,96.5543,96.2592,96.2986,88489.0
2022-06-28 11:45:00,97.91,98.09,97.89,98.07,69249.0,96.3084,96.4855,96.2887,96.4658,69249.0
2022-06-28 11:50:00,98.08,98.09,97.73,97.81,114253.0,96.4756,96.4855,96.1314,96.2101,114253.0
2022-06-28 11:55:00,97.81,97.92,97.68,97.68,61604.0,96.2101,96.3183,96.0822,96.0822,61604.0
2022-06-28 12:00:00,97.66,97.76,97.51,97.57,87976.0,96.0625,96.1609,95.915,95.974,87976.0
2022-06-28 12:05:00,97.55,97.68,97.46,97.66,105428.0,95.9543,96.0822,95.8658,96.0625,105428.0
2022-06-28 12:10:00,97.63,97.74,97.54,97.65,146623.0,96.033,96.1412,95.9445,96.0527,146623.0
2022-06-28 12:15:00,97.65,97.75,97.55,97.68,95853.0,96.0527,96.151,95.9543,96.0822,95853.0
2022-06-28 12:20:00,97.69,97.8,97.54,97.56,85639.0,96.092,96.2002,95.9445,95.9641,85639.0
2022-06-28 12:25:00,97.56,97.82,97.46,97.81,66593.0,95.9641,96.2199,95.8658,96.2101,66593.0
2022-06-28 12:30:00,97.81,97.84,97.49,97.5,63524.0,96.2101,96.2396,95.8953,95.9051,63524.0
2022-06-28 12:35:00,97.51,97.78,97.49,97.77,57087.0,95.915,96.1805,95.8953,96.1707,57087.0
2022-06-28 12:40:00,97.79,97.9,97.75,97.85,66147.0,96.1904,96.2986,96.151,96.2494,66147.0
2022-06-28 12:45:00,97.86,97.99,97.83,97.95,80091.0,96.2592,96.3871,96.2297,96.3478,80091.0
2022-06-28 12:50:00,97.97,98.02,97.72,97.72,82172.0,96.3674,96.4166,96.1215,96.1215,82172.0
2022-06-28 12:55:00,97.73,97.89,97.7,97.8,55517.0,96.1314,96.2887,96.1019,96.2002,55517.0
2022-06-28 13:00:00,97.79,97.79,97.51,97.67,65757.0,96.1904,96.1904,95.915,96.0723,65757.0
2022-06-28 13:05:00,97.69,97.7,97.29,97.29,70378.0,96.092,96.1019,95.6986,95.6986,70378.0
2022-06-28 13:10:00,97.29,97.4,97.16,97.18,69279.0,95.6986,95.8068,95.5707,95.5904,69279.0
2022-06-28 13:15:00,97.18,97.25,97.1,97.11,70071.0,95.5904,95.6592,95.5117,95.5215,70071.0
2022-06-28 13:20:00,97.13,97.29,97.05,97.26,114130.0,95.5412,95.6986,95.4625,95.6691,114130.0
2022-06-28 13:25:00,97.24,97.4,97.11,97.37,74852.0,95.6494,95.8068,95.5215,95.7773,74852.0
2022-06-28 13:30:00,97.35,97.46,97.22,97.22,81338.0,95.7576,95.8658,95.6297,95.6297,81338.0
2022-06-28 13:35:00,97.2,97.22,96.93,96.93,131004.0,95.61,95.6297,95.3444,95.3444,131004.0
2022-06-28 13:40:00,96.91,97.01,96.8,96.82,102320.0,95.3248,95.4231,95.2166,95.2362,102320.0
2022-06-28 13:45:00,96.83,96.98,96.82,96.89,76853.0,95.2461,95.3936,95.2362,95.3051,76853.0
2022-06-28 13:50:00,96.89,96.98,96.83,96.87,93043.0,95.3051,95.3936,95.2461,95.2854,93043.0
2022-06-28 13:55:00,96.87,96.91,96.72,96.82,100505.0,95.2854,95.3248,95.1379,95.2362,100505.0
2022-06-28 14:00:00,96.82,97.01,96.73,96.83,128472.0,95.2362,95.4231,95.1477,95.2461,128472.0
2022-06-28 14:05:00,96.83,96.87,96.65,96.7,64082.0,95.2461,95.2854,95.069,95.1182,64082.0
2022-06-28 14:10:00,96.7,96.79,96.51,96.55,109981.0,95.1182,95.2067,94.9313,94.9707,109981.0
2022-06-28 14:15:00,96.55,96.69,96.52,96.53,68596.0,94.9707,95.1084,94.9412,94.951,68596.0
2022-06-28 14:20:00,96.51,96.61,96.48,96.58,58976.0,94.9313,95.0297,94.9018,95.0002,58976.0
2022-06-28 14:25:00,96.58,96.65,96.52,96.6,66631.0,95.0002,95.069,94.9412,95.0198,66631.0
2022-06-28 14:30:00,96.59,96.6,96.41,96.44,80948.0,95.01,95.0198,94.833,94.8625,80948.0
2022-06-28 14:35:00,96.45,96.52,96.38,96.45,55062.0,94.8723,94.9412,94.8034,94.8723,55062.0
2022-06-28 14:40:00,96.45,96.49,96.38,96.48,56520.0,94.8723,94.9116,94.8034,94.9018,56520.0
2022-06-28 14:45:00,96.49,96.71,96.46,96.69,96393.0,94.9116,95.128,94.8821,95.1084,96393.0
2022-06-28 14:50:00,96.7,96.71,96.52,96.59,108371.0,95.1182,95.128,94.9412,95.01,108371.0
2022-06-28 14:55:00,96.6,96.67,96.46,96.5,107236.0,95.0198,95.0887,94.8821,94.9215,107236.0
2022-06-28 15:00:00,96.5,96.63,96.41,96.43,88948.0,94.9215,95.0494,94.833,94.8526,88948.0
2022-06-28 15:05:00,96.44,96.47,96.21,96.39,104914.0,94.8625,94.892,94.6362,94.8133,104914.0
2022-06-28 15:10:00,96.38,96.57,96.34,96.54,157500.0,94.8034,94.9903,94.7641,94.9608,157500.0
2022-06-28 15:15:00,96.54,96.55,96.39,96.48,62252.0,94.9608,94.9707,94.8133,94.9018,62252.0
2022-06-28 15:20:00,96.48,96.53,96.36,96.53,77594.0,94.9018,94.951,94.7838,94.951,77594.0
2022-06-28 15:25:00,96.53,96.54,96.37,96.47,101595.0,94.951,94.9608,94.7936,94.892,101595.0
2022-06-28 15:30:00,96.47,96.56,96.23,96.28,125974.0,94.892,94.9805,94.6559,94.7051,125974.0
2022-06-28 15:35:00,96.29,96.31,96.13,96.23,126828.0,94.7149,94.7346,94.5575,94.6559,126828.0
2022-06-28 15:40:00,96.24,96.26,95.95,96.0,186206.0,94.6657,94.6854,94.3805,94.4297,186206.0
2022-06-28 15:45:00,95.99,96.02,95.83,95.92,171576.0,94.4198,94.4493,94.2624,94.351,171576.0
2022-06-28 15:50:00,95.91,96.08,95.78,96.07,236005.0,94.3411,94.5084,94.2133,94.4985,236005.0
2022-06-28 15:55:00,96.08,96.08,95.85,95.94,445818.0,94.5084,94.5084,94.2821,94.3706,445818.0
2022-06-29 09:30:00,95.95,95.96,94.9,94.97,353490.0,94.3805,94.3903,93.3477,93.4165,353490.0
2022-06-29 09:35:00,94.96,95.3,94.73,95.01,172914.0,93.4067,93.7411,93.1804,93.4559,172914.0
2022-06-29 09:40:00,95.01,95.4,94.89,95.05,165547.0,93.4559,93.8395,93.3378,93.4952,165547.0
2022-06-29 09:45:00,95.03,95.29,94.9,95.13,114738.0,93.4755,93.7313,93.3477,93.5739,114738.0
2022-06-29 09:50:00,95.13,96.11,95.1,95.86,196377.0,93.5739,94.5379,93.5444,94.292,196377.0
2022-06-29 09:55:00,95.83,95.9,95.44,95.47,96102.0,94.2624,94.3313,93.8788,93.9083,96102.0
2022-06-29 10:00:00,95.47,96.21,95.37,96.12,138065.0,93.9083,94.6362,93.81,94.5477,138065.0
2022-06-29 10:05:00,96.12,96.12,95.59,95.61,74722.0,94.5477,94.5477,94.0264,94.046,74722.0
2022-06-29 10:10:00,95.63,95.93,95.58,95.6,64181.0,94.0657,94.3608,94.0165,94.0362,64181.0
2022-06-29 10:15:00,95.58,95.72,95.07,95.08,73711.0,94.0165,94.1542,93.5149,93.5247,73711.0
2022-06-29 10:20:00,95.08,95.23,94.94,95.22,93676.0,93.5247,93.6723,93.387,93.6624,93676.0
2022-06-29 10:25:00,95.21,95.59,95.16,95.3,81156.0,93.6526,94.0264,93.6034,93.7411,81156.0
2022-06-29 10:30:00,95.3,95.52,95.15,95.33,54401.0,93.7411,93.9575,93.5936,93.7706,54401.0
2022-06-29 10:35:00,95.3,95.35,94.99,95.33,72413.0,93.7411,93.7903,93.4362,93.7706,72413.0
2022-06-29 10:40:00,95.36,95.78,95.31,95.68,85417.0,93.8001,94.2133,93.7509,94.1149,85417.0
2022-06-29 10:45:00,95.69,95.74,95.42,95.47,61675.0,94.1247,94.1739,93.8591,93.9083,61675.0
2022-06-29 10:50:00,95.46,95.57,95.24,95.39,55481.0,93.8985,94.0067,93.6821,93.8296,55481.0
2022-06-29 10:55:00,95.39,95.4,95.05,95.14,44793.0,93.8296,93.8395,93.4952,93.5837,44793.0
2022-06-29 11:00:00,95.13,95.21,95.01,95.02,46850.0,93.5739,93.6526,93.4559,93.4657,46850.0
2022-06-29 11:05:00,95.02,95.14,94.92,95.04,65729.0,93.4657,93.5837,93.3673,93.4854,65729.0
2022-06-29 11:10:00,95.03,95.09,94.92,94.99,43860.0,93.4755,93.5345,93.3673,93.4362,43860.0
2022-06-29 11:15:00,95.0,95.07,94.82,94.85,71877.0,93.446,93.5149,93.269,93.2985,71877.0
2022-06-29 11:20:00,94.84,94.86,94.59,94.76,63936.0,93.2886,93.3083,93.0427,93.2099,63936.0
2022-06-29 11:25:00,94.77,94.87,94.67,94.8,38356.0,93.2198,93.3181,93.1214,93.2493,38356.0
2022-06-29 11:30:00,94.79,95.03,94.69,94.97,66669.0,93.2395,93.4755,93.1411,93.4165,66669.0
2022-06-29 11:35:00,94.97,95.14,94.9,95.02,48231.0,93.4165,93.5837,93.3477,93.4657,48231.0
2022-06-29 11:40:00,95.0,95.11,94.93,95.01,163956.0,93.446,93.5542,93.3772,93.4559,163956.0
2022-06-29 11:45:00,94.99,95.28,94.99,95.19,67916.0,93.4362,93.7214,93.4362,93.6329,67916.0
2022-06-29 11:50:00,95.2,95.53,95.14,95.48,39795.0,93.6427,93.9673,93.5837,93.9182,39795.0
2022-06-29 11:55:00,95.47,95.48,95.28,95.42,57259.0,93.9083,93.9182,93.7214,93.8591,57259.0
2022-06-29 12:00:00,95.4,95.42,95.24,95.3,32795.0,93.8395,93.8591,93.6821,93.7411,32795.0
2022-06-29 12:05:00,95.31,95.35,95.2,95.22,57504.0,93.7509,93.7903,93.6427,93.6624,57504.0
2022-06-29 12:10:00,95.23,95.28,95.07,95.16,35073.0,93.6723,93.7214,93.5149,93.6034,35073.0
2022-06-29 12:15:00,95.16,95.28,95.15,95.28,43616.0,93.6034,93.7214,93.5936,93.7214,43616.0
2022-06-29 12:20:00,95.29,95.39,95.02,95.04,48514.0,93.7313,93.8296,93.4657,93.4854,48514.0
2022-06-29 12:25:00,95.03,95.07,94.94,94.95,62131.0,93.4755,93.5149,93.387,93.3968,62131.0
2022-06-29 12:30:00,94.94,95.11,94.83,94.84,53620.0,93.387,93.5542,93.2788,93.2886,53620.0
2022-06-29 12:35:00,94.84,95.08,94.84,95.02,59294.0,93.2886,93.5247,93.2886,93.4657,59294.0
2022-06-29 12:40:00,95.0,95.04,94.93,94.97,41599.0,93.446,93.4854,93.3772,93.4165,41599.0
2022-06-29 12:45:00,94.97,95.0,94.78,94.81,81557.0,93.4165,93.446,93.2296,93.2591,81557.0
2022-06-29 12:50:00,94.81,94.91,94.75,94.8,100057.0,93.2591,93.3575,93.2001,93.2493,100057.0
2022-06-29 12:55:00,94.81,94.89,94.71,94.87,38487.0,93.2591,93.3378,93.1608,93.3181,38487.0
2022-06-29 13:00:00,94.87,95.0,94.84,94.93,59839.0,93.3181,93.446,93.2886,93.3772,59839.0
2022-06-29 13:05:00,94.93,95.09,94.9,95.09,50252.0,93.3772,93.5345,93.3477,93.5345,50252.0
2022-06-29 13:10:00,95.08,95.23,94.77,94.77,56040.0,93.5247,93.6723,93.2198,93.2198,56040.0
2022-06-29 13:15:00,94.78,94.8,94.7,94.75,53552.0,93.2296,93.2493,93.1509,93.2001,53552.0
2022-06-29 13:20:00,94.74,94.74,94.54,94.58,56966.0,93.1903,93.1903,92.9935,93.0329,56966.0
2022-06-29 13:25:00,94.57,94.87,94.53,94.85,44996.0,93.0231,93.3181,92.9837,93.2985,44996.0
2022-06-29 13:30:00,94.84,94.88,94.77,94.86,34732.0,93.2886,93.328,93.2198,93.3083,34732.0
2022-06-29 13:35:00,94.89,95.06,94.86,95.03,42453.0,93.3378,93.505,93.3083,93.4755,42453.0
2022-06-29 13:40:00,95.03,95.18,95.02,95.12,52406.0,93.4755,93.6231,93.4657,93.5641,52406.0
2022-06-29 13:45:00,95.14,95.19,95.1,95.15,34941.0,93.5837,93.6329,93.5444,93.5936,34941.0
2022-06-29 13:50:00,95.16,95.28,95.15,95.26,57034.0,93.6034,93.7214,93.5936,93.7018,57034.0
2022-06-29 13:55:00,95.27,95.45,95.27,95.41,75413.0,93.7116,93.8887,93.7116,93.8493,75413.0
2022-06-29 14:00:00,95.41,95.71,95.37,95.7,87979.0,93.8493,94.1444,93.81,94.1346,87979.0
2022-06-29 14:05:00,95.71,95.76,95.59,95.7,64654.0,94.1444,94.1936,94.0264,94.1346,64654.0
2022-06-29 14:10:00,95.67,95.74,95.6,95.64,72618.0,94.1051,94.1739,94.0362,94.0755,72618.0
2022-06-29 14:15:00,95.65,95.76,95.61,95.72,74099.0,94.0854,94.1936,94.046,94.1542,74099.0
2022-06-29 14:20:00,95.72,95.73,95.61,95.66,60623.0,94.1542,94.1641,94.046,94.0952,60623.0
2022-06-29 14:25:00,95.65,95.84,95.6,95.81,89248.0,94.0854,94.2723,94.0362,94.2428,89248.0
2022-06-29 14:30:00,95.81,95.82,95.61,95.73,85165.0,94.2428,94.2526,94.046,94.1641,85165.0
2022-06-29 14:35:00,95.73,95.77,95.65,95.7,59512.0,94.1641,94.2034,94.0854,94.1346,59512.0
2022-06-29 14:40:00,95.7,95.73,95.5,95.53,101930.0,94.1346,94.1641,93.9378,93.9673,101930.0
2022-06-29 14:45:00,95.53,95.6,95.45,95.47,38422.0,93.9673,94.0362,93.8887,93.9083,38422.0
2022-06-29 14:50:00,95.47,95.59,95.44,95.58,51899.0,93.9083,94.0264,93.8788,94.0165,51899.0
2022-06-29 14:55:00,95.58,95.67,95.56,95.65,64212.0,94.0165,94.1051,93.9969,94.0854,64212.0
2022-06-29 15:00:00,95.65,95.7,95.4,95.53,75761.0,94.0854,94.1346,93.8395,93.9673,75761.0
2022-06-29 15:05:00,95.55,95.76,95.52,95.74,84602.0,93.987,94.1936,93.9575,94.1739,84602.0
2022-06-29 15:10:00,95.72,95.72,95.58,95.66,63290.0,94.1542,94.1542,94.0165,94.0952,63290.0
2022-06-29 15:15:00,95.65,95.86,95.61,95.73,66444.0,94.0854,94.292,94.046,94.1641,66444.0
2022-06-29 15:20:00,95.71,95.91,95.7,95.9,81354.0,94.1444,94.3411,94.1346,94.3313,81354.0
2022-06-29 15:25:00,95.9,96.07,95.86,96.05,72129.0,94.3313,94.4985,94.292,94.4788,72129.0
2022-06-29 15:30:00,96.07,96.07,95.72,95.78,97000.0,94.4985,94.4985,94.1542,94.2133,97000.0
2022-06-29 15:35:00,95.78,95.82,95.61,95.7,151194.0,94.2133,94.2526,94.046,94.1346,151194.0
2022-06-29 15:40:00,95.71,95.78,95.6,95.71,88531.0,94.1444,94.2133,94.0362,94.1444,88531.0
2022-06-29 15:45:00,95.72,95.79,95.55,95.63,103822.0,94.1542,94.2231,93.987,94.0657,103822.0
2022-06-29 15:50:00,95.65,95.74,95.45,95.59,177791.0,94.0854,94.1739,93.8887,94.0264,177791.0
2022-06-29 15:55:00,95.6,95.78,95.58,95.65,269030.0,94.0362,94.2133,94.0165,94.0854,269030.0
2022-06-30 09:30:00,94.42,94.49,93.75,93.83,311409.0,92.8755,92.9444,92.2165,92.2952,311409.0
2022-06-30 09:35:00,93.81,93.99,93.43,93.46,208510.0,92.2755,92.4525,91.9017,91.9312,208510.0
2022-06-30 09:40:00,93.45,93.51,93.15,93.36,245297.0,91.9214,91.9804,91.6263,91.8328,245297.0
2022-06-30 09:45:00,93.35,93.61,93.23,93.28,113375.0,91.823,92.0788,91.705,91.7542,113375.0
2022-06-30 09:50:00,93.27,93.35,92.74,92.84,126737.0,91.7443,91.823,91.223,91.3214,126737.0
2022-06-30 09:55:00,92.82,92.98,92.72,92.95,158497.0,91.3017,91.4591,91.2033,91.4296,158497.0
2022-06-30 10:00:00,92.95,92.99,92.69,92.76,114111.0,91.4296,91.4689,91.1738,91.2427,114111.0
2022-06-30 10:05:00,92.76,92.8,92.56,92.57,97737.0,91.2427,91.282,91.0459,91.0558,97737.0
2022-06-30 10:10:00,92.55,93.0,92.54,92.97,113780.0,91.0361,91.4787,91.0263,91.4492,113780.0
2022-06-30 10:15:00,92.96,93.06,92.81,92.95,68813.0,91.4394,91.5378,91.2918,91.4296,68813.0
2022-06-30 10:20:00,92.94,92.98,92.74,92.85,108072.0,91.4197,91.4591,91.223,91.3312,108072.0
2022-06-30 10:25:00,92.81,93.1,92.77,93.06,145295.0,91.2918,91.5771,91.2525,91.5378,145295.0
2022-06-30 10:30:00,93.04,93.63,92.97,93.6,221915.0,91.5181,92.0984,91.4492,92.0689,221915.0
2022-06-30 10:35:00,93.62,93.62,93.39,93.39,95348.0,92.0886,92.0886,91.8624,91.8624,95348.0
2022-06-30 10:40:00,93.39,93.49,93.18,93.27,76771.0,91.8624,91.9607,91.6558,91.7443,76771.0
2022-06-30 10:45:00,93.26,93.5,93.24,93.34,59293.0,91.7345,91.9706,91.7148,91.8132,59293.0
2022-06-30 10:50:00,93.32,93.72,93.25,93.59,132069.0,91.7935,92.187,91.7246,92.0591,132069.0
2022-06-30 10:55:00,93.59,93.91,93.53,93.86,81868.0,92.0591,92.3738,92.0001,92.3247,81868.0
2022-06-30 11:00:00,93.87,93.87,93.52,93.65,82087.0,92.3345,92.3345,91.9902,92.1181,82087.0
2022-06-30 11:05:00,93.66,94.04,93.65,93.98,132816.0,92.1279,92.5017,92.1181,92.4427,132816.0
2022-06-30 11:10:00,93.98,94.04,93.82,93.98,135209.0,92.4427,92.5017,92.2853,92.4427,135209.0
2022-06-30 11:15:00,93.97,94.13,93.95,94.02,98073.0,92.4329,92.5903,92.4132,92.482,98073.0
2022-06-30 11:20:00,94.01,94.27,93.99,94.24,70445.0,92.4722,92.728,92.4525,92.6985,70445.0
2022-06-30 11:25:00,94.22,94.44,94.2,94.27,104529.0,92.6788,92.8952,92.6591,92.728,104529.0
2022-06-30 11:30:00,94.25,94.3,94.13,94.16,65843.0,92.7083,92.7575,92.5903,92.6198,65843.0
2022-06-30 11:35:00,94.16,94.24,94.04,94.24,83372.0,92.6198,92.6985,92.5017,92.6985,83372.0
2022-06-30 11:40:00,94.26,94.41,94.22,94.29,82546.0,92.7181,92.8657,92.6788,92.7476,82546.0
2022-06-30 11:45:00,94.29,94.51,94.17,94.38,75814.0,92.7476,92.964,92.6296,92.8362,75814.0
2022-06-30 11:50:00,94.32,94.48,94.27,94.45,52111.0,92.7771,92.9345,92.728,92.905,52111.0
2022-06-30 11:55:00,94.44,94.65,94.35,94.64,66638.0,92.8952,93.1017,92.8067,93.0919,66638.0
2022-06-30 12:00:00,94.63,94.72,94.47,94.53,92624.0,93.0821,93.1706,92.9247,92.9837,92624.0
2022-06-30 12:05:00,94.52,94.54,94.27,94.33,78017.0,92.9739,92.9935,92.728,92.787,78017.0
2022-06-30 12:10:00,94.32,94.41,94.19,94.4,67327.0,92.7771,92.8657,92.6493,92.8558,67327.0
2022-06-30 12:15:00,94.43,94.46,94.28,94.42,44385.0,92.8853,92.9149,92.7378,92.8755,44385.0
2022-06-30 12:20:00,94.4,94.86,94.39,94.86,54381.0,92.8558,93.3083,92.846,93.3083,54381.0
2022-06-30 12:25:00,94.87,95.15,94.86,95.15,81642.0,93.3181,93.5936,93.3083,93.5936,81642.0
2022-06-30 12:30:00,95.15,95.44,95.1,95.11,97512.0,93.5936,93.8788,93.5444,93.5542,97512.0
2022-06-30 12:35:00,95.09,95.1,94.86,94.95,108712.0,93.5345,93.5444,93.3083,93.3968,108712.0
2022-06-30 12:40:00,94.97,95.1,94.84,95.02,47497.0,93.4165,93.5444,93.2886,93.4657,47497.0
2022-06-30 12:45:00,95.07,95.17,94.88,94.91,42942.0,93.5149,93.6132,93.328,93.3575,42942.0
2022-06-30 12:50:00,94.9,94.95,94.77,94.94,30540.0,93.3477,93.3968,93.2198,93.387,30540.0
2022-06-30 12:55:00,94.95,95.03,94.88,94.95,29909.0,93.3968,93.4755,93.328,93.3968,29909.0
2022-06-30 13:00:00,94.98,95.02,94.88,94.93,40031.0,93.4263,93.4657,93.328,93.3772,40031.0
2022-06-30 13:05:00,94.91,94.91,94.61,94.65,49036.0,93.3575,93.3575,93.0624,93.1017,49036.0
2022-06-30 13:10:00,94.66,94.66,94.21,94.24,55163.0,93.1116,93.1116,92.6689,92.6985,55163.0
2022-06-30 13:15:00,94.23,94.33,94.18,94.25,57929.0,92.6886,92.787,92.6394,92.7083,57929.0
2022-06-30 13:20:00,94.26,94.58,94.23,94.54,72384.0,92.7181,93.0329,92.6886,92.9935,72384.0
2022-06-30 13:25:00,94.52,94.59,94.47,94.55,32389.0,92.9739,93.0427,92.9247,93.0034,32389.0
2022-06-30 13:30:00,94.56,94.71,94.54,94.63,55686.0,93.0132,93.1608,92.9935,93.0821,55686.0
2022-06-30 13:35:00,94.63,94.76,94.62,94.72,33843.0,93.0821,93.2099,93.0722,93.1706,33843.0
2022-06-30 13:40:00,94.71,94.85,94.53,94.53,64678.0,93.1608,93.2985,92.9837,92.9837,64678.0
2022-06-30 13:45:00,94.55,94.89,94.55,94.89,31170.0,93.0034,93.3378,93.0034,93.3378,31170.0
2022-06-30 13:50:00,94.88,95.08,94.81,94.98,44155.0,93.328,93.5247,93.2591,93.4263,44155.0
2022-06-30 13:55:00,94.98,94.98,94.78,94.86,43046.0,93.4263,93.4263,93.2296,93.3083,43046.0
2022-06-30 14:00:00,94.88,94.99,94.78,94.9,51529.0,93.328,93.4362,93.2296,93.3477,51529.0
2022-06-30 14:05:00,94.89,94.91,94.61,94.67,37660.0,93.3378,93.3575,93.0624,93.1214,37660.0
2022-06-30 14:10:00,94.66,94.78,94.58,94.64,37465.0,93.1116,93.2296,93.0329,93.0919,37465.0
2022-06-30 14:15:00,94.63,94.75,94.57,94.73,45127.0,93.0821,93.2001,93.0231,93.1804,45127.0
2022-06-30 14:20:00,94.74,94.79,94.49,94.49,44676.0,93.1903,93.2395,92.9444,92.9444,44676.0
2022-06-30 14:25:00,94.48,94.74,94.36,94.68,69451.0,92.9345,93.1903,92.8165,93.1313,69451.0
2022-06-30 14:30:00,94.67,94.75,94.6,94.66,51685.0,93.1214,93.2001,93.0526,93.1116,51685.0
2022-06-30 14:35:00,94.66,94.67,94.53,94.59,31230.0,93.1116,93.1214,92.9837,93.0427,31230.0
2022-06-30 14:40:00,94.57,94.6,94.33,94.35,62361.0,93.0231,93.0526,92.787,92.8067,62361.0
2022-06-30 14:45:00,94.34,94.52,94.3,94.42,85648.0,92.7968,92.9739,92.7575,92.8755,85648.0
2022-06-30 14:50:00,94.42,94.43,94.08,94.2,84705.0,92.8755,92.8853,92.5411,92.6591,84705.0
2022-06-30 14:55:00,94.16,94.26,94.14,94.17,50786.0,92.6198,92.7181,92.6001,92.6296,50786.0
2022-06-30 15:00:00,94.15,94.26,94.1,94.13,50503.0,92.6099,92.7181,92.5607,92.5903,50503.0
2022-06-30 15:05:00,94.13,94.13,93.78,93.79,86750.0,92.5903,92.5903,92.246,92.2558,86750.0
2022-06-30 15:10:00,93.79,93.93,93.75,93.93,65349.0,92.2558,92.3935,92.2165,92.3935,65349.0
2022-06-30 15:15:00,93.9,93.9,93.69,93.75,44621.0,92.364,92.364,92.1574,92.2165,44621.0
2022-06-30 15:20:00,93.77,94.09,93.77,94.06,67652.0,92.2361,92.5509,92.2361,92.5214,67652.0
2022-06-30 15:25:00,94.07,94.39,94.07,94.38,82517.0,92.5312,92.846,92.5312,92.8362,82517.0
2022-06-30 15:30:00,94.37,94.66,94.3,94.6,126542.0,92.8263,93.1116,92.7575,93.0526,126542.0
2022-06-30 15:35:00,94.59,94.79,94.48,94.49,163904.0,93.0427,93.2395,92.9345,92.9444,163904.0
2022-06-30 15:40:00,94.48,94.55,94.18,94.3,141800.0,92.9345,93.0034,92.6394,92.7575,141800.0
2022-06-30 15:45:00,94.29,94.66,94.25,94.36,126154.0,92.7476,93.1116,92.7083,92.8165,126154.0
2022-06-30 15:50:00,94.36,94.52,94.01,94.06,204391.0,92.8165,92.9739,92.4722,92.5214,204391.0
2022-06-30 15:55:00,94.07,94.57,93.99,94.47,437310.0,92.5312,93.0231,92.4525,92.9247,437310.0
2022-07-01 09:30:00,94.24,94.98,94.16,94.55,218409.0,92.6985,93.4263,92.6198,93.0034,218409.0
2022-07-01 09:35:00,94.52,94.75,94.22,94.45,113329.0,92.9739,93.2001,92.6788,92.905,113329.0
2022-07-01 09:40:00,94.39,95.02,94.39,94.7,193011.0,92.846,93.4657,92.846,93.1509,193011.0
2022-07-01 09:45:00,94.65,95.47,94.59,95.14,251863.0,93.1017,93.9083,93.0427,93.5837,251863.0
2022-07-01 09:50:00,95.16,95.41,94.97,95.35,227190.0,93.6034,93.8493,93.4165,93.7903,227190.0
2022-07-01 09:55:00,95.36,95.72,95.3,95.47,132872.0,93.8001,94.1542,93.7411,93.9083,132872.0
2022-07-01 10:00:00,95.49,95.83,95.08,95.1,170796.0,93.928,94.2624,93.5247,93.5444,170796.0
2022-07-01 10:05:00,95.1,95.45,95.0,95.44,98885.0,93.5444,93.8887,93.446,93.8788,98885.0
2022-07-01 10:10:00,95.46,95.54,94.88,94.97,195920.0,93.8985,93.9772,93.328,93.4165,195920.0
2022-07-01 10:15:00,94.97,95.05,94.69,95.02,158494.0,93.4165,93.4952,93.1411,93.4657,158494.0
2022-07-01 10:20:00,95.02,95.18,94.87,95.02,169114.0,93.4657,93.6231,93.3181,93.4657,169114.0
2022-07-01 10:25:00,95.02,95.02,94.62,94.66,108868.0,93.4657,93.4657,93.0722,93.1116,108868.0
2022-07-01 10:30:00,94.65,94.77,94.33,94.39,119231.0,93.1017,93.2198,92.787,92.846,119231.0
2022-07-01 10:35:00,94.4,94.43,94.11,94.19,83734.0,92.8558,92.8853,92.5706,92.6493,83734.0
2022-07-01 10:40:00,94.2,94.33,93.98,94.32,117822.0,92.6591,92.787,92.4427,92.7771,117822.0
2022-07-01 10:45:00,94.3,94.56,94.21,94.43,70169.0,92.7575,93.0132,92.6689,92.8853,70169.0
2022-07-01 10:50:00,94.43,94.44,94.18,94.36,87249.0,92.8853,92.8952,92.6394,92.8165,87249.0
2022-07-01 10:55:00,94.37,94.62,94.24,94.34,69167.0,92.8263,93.0722,92.6985,92.7968,69167.0
2022-07-01 11:00:00,94.32,94.36,94.11,94.19,58850.0,92.7771,92.8165,92.5706,92.6493,58850.0
2022-07-01 11:05:00,94.19,94.72,94.17,94.6,62840.0,92.6493,93.1706,92.6296,93.0526,62840.0
2022-07-01 11:10:00,94.58,94.83,94.47,94.6,118630.0,93.0329,93.2788,92.9247,93.0526,118630.0
2022-07-01 11:15:00,94.62,95.05,94.62,94.91,101628.0,93.0722,93.4952,93.0722,93.3575,101628.0
2022-07-01 11:20:00,94.9,94.96,94.45,94.68,183274.0,93.3477,93.4067,92.905,93.1313,183274.0
2022-07-01 11:25:00,94.68,94.77,94.51,94.75,67318.0,93.1313,93.2198,92.964,93.2001,67318.0
2022-07-01 11:30:00,94.75,94.98,94.75,94.96,60953.0,93.2001,93.4263,93.2001,93.4067,60953.0
2022-07-01 11:35:00,94.95,95.03,94.82,94.86,84010.0,93.3968,93.4755,93.269,93.3083,84010.0
2022-07-01 11:40:00,94.87,94.98,94.81,94.82,50397.0,93.3181,93.4263,93.2591,93.269,50397.0
2022-07-01 11:45:00,94.8,95.0,94.79,94.87,92531.0,93.2493,93.446,93.2395,93.3181,92531.0
2022-07-01 11:50:00,94.88,94.88,94.46,94.47,61823.0,93.328,93.328,92.9149,92.9247,61823.0
2022-07-01 11:55:00,94.47,94.66,94.43,94.59,72764.0,92.9247,93.1116,92.8853,93.0427,72764.0
2022-07-01 12:00:00,94.59,94.63,94.42,94.53,56497.0,93.0427,93.0821,92.8755,92.9837,56497.0
2022-07-01 12:05:00,94.54,94.61,94.5,94.59,66427.0,92.9935,93.0624,92.9542,93.0427,66427.0
2022-07-01 12:10:00,94.55,94.65,94.38,94.61,88393.0,93.0034,93.1017,92.8362,93.0624,88393.0
2022-07-01 12:15:00,94.6,95.1,94.58,95.06,60920.0,93.0526,93.5444,93.0329,93.505,60920.0
2022-07-01 12:20:00,95.02,95.18,94.97,95.18,59981.0,93.4657,93.6231,93.4165,93.6231,59981.0
2022-07-01 12:25:00,95.18,95.19,94.98,95.05,85874.0,93.6231,93.6329,93.4263,93.4952,85874.0
2022-07-01 12:30:00,95.06,95.15,94.95,95.0,108342.0,93.505,93.5936,93.3968,93.446,108342.0
2022-07-01 12:35:00,94.99,95.03,94.81,94.81,47852.0,93.4362,93.4755,93.2591,93.2591,47852.0
2022-07-01 12:40:00,94.8,94.94,94.79,94.9,50453.0,93.2493,93.387,93.2395,93.3477,50453.0
2022-07-01 12:45:00,94.89,94.9,94.76,94.89,50948.0,93.3378,93.3477,93.2099,93.3378,50948.0
2022-07-01 12:50:00,94.89,95.01,94.85,94.99,99320.0,93.3378,93.4559,93.2985,93.4362,99320.0
2022-07-01 12:55:00,94.99,95.06,94.69,94.69,58730.0,93.4362,93.505,93.1411,93.1411,58730.0
2022-07-01 13:00:00,94.68,94.77,94.54,94.57,62100.0,93.1313,93.2198,92.9935,93.0231,62100.0
2022-07-01 13:05:00,94.57,94.75,94.54,94.73,54076.0,93.0231,93.2001,92.9935,93.1804,54076.0
2022-07-01 13:10:00,94.74,94.98,94.73,94.97,58960.0,93.1903,93.4263,93.1804,93.4165,58960.0
2022-07-01 13:15:00,94.97,95.06,94.72,94.87,93292.0,93.4165,93.505,93.1706,93.3181,93292.0
2022-07-01 13:20:00,94.86,94.97,94.77,94.89,51252.0,93.3083,93.4165,93.2198,93.3378,51252.0
2022-07-01 13:25:00,94.9,95.03,94.83,95.01,38728.0,93.3477,93.4755,93.2788,93.4559,38728.0
2022-07-01 13:30:00,95.03,95.2,95.01,95.06,49308.0,93.4755,93.6427,93.4559,93.505,49308.0
2022-07-01 13:35:00,95.06,95.36,95.01,95.3,109019.0,93.505,93.8001,93.4559,93.7411,109019.0
2022-07-01 13:40:00,95.28,95.39,95.12,95.26,77724.0,93.7214,93.8296,93.5641,93.7018,77724.0
2022-07-01 13:45:00,95.27,95.44,95.22,95.43,109237.0,93.7116,93.8788,93.6624,93.869,109237.0
2022-07-01 13:50:00,95.42,95.51,95.34,95.34,73263.0,93.8591,93.9477,93.7805,93.7805,73263.0
2022-07-01 13:55:00,95.35,95.45,95.33,95.45,52360.0,93.7903,93.8887,93.7706,93.8887,52360.0
2022-07-01 14:00:00,95.45,95.51,95.31,95.33,59926.0,93.8887,93.9477,93.7509,93.7706,59926.0
2022-07-01 14:05:00,95.33,95.42,95.26,95.32,65219.0,93.7706,93.8591,93.7018,93.7608,65219.0
2022-07-01 14:10:00,95.31,95.35,95.15,95.3,73497.0,93.7509,93.7903,93.5936,93.7411,73497.0
2022-07-01 14:15:00,95.3,95.48,95.24,95.47,60243.0,93.7411,93.9182,93.6821,93.9083,60243.0
2022-07-01 14:20:00,95.48,95.72,95.22,95.71,111373.0,93.9182,94.1542,93.6624,94.1444,111373.0
2022-07-01 14:25:00,95.72,95.79,95.5,95.64,90098.0,94.1542,94.2231,93.9378,94.0755,90098.0
2022-07-01 14:30:00,95.66,95.83,95.63,95.82,61800.0,94.0952,94.2624,94.0657,94.2526,61800.0
2022-07-01 14:35:00,95.8,95.9,95.73,95.89,87851.0,94.2329,94.3313,94.1641,94.3215,87851.0
2022-07-01 14:40:00,95.88,96.02,95.83,96.01,96736.0,94.3116,94.4493,94.2624,94.4395,96736.0
2022-07-01 14:45:00,96.0,96.22,95.88,96.14,143809.0,94.4297,94.6461,94.3116,94.5674,143809.0
2022-07-01 14:50:00,96.15,96.17,95.89,95.97,85863.0,94.5772,94.5969,94.3215,94.4002,85863.0
2022-07-01 14:55:00,95.98,96.1,95.94,96.0,70069.0,94.41,94.528,94.3706,94.4297,70069.0
2022-07-01 15:00:00,96.01,96.1,95.75,95.8,52581.0,94.4395,94.528,94.1838,94.2329,52581.0
2022-07-01 15:05:00,95.81,96.0,95.8,96.0,91443.0,94.2428,94.4297,94.2329,94.4297,91443.0
2022-07-01 15:10:00,96.0,96.11,95.89,95.98,147271.0,94.4297,94.5379,94.3215,94.41,147271.0
2022-07-01 15:15:00,95.99,96.01,95.8,95.86,163472.0,94.4198,94.4395,94.2329,94.292,163472.0
2022-07-01 15:20:00,95.87,95.88,95.72,95.84,70182.0,94.3018,94.3116,94.1542,94.2723,70182.0
2022-07-01 15:25:00,95.83,95.89,95.75,95.84,65571.0,94.2624,94.3215,94.1838,94.2723,65571.0
2022-07-01 15:30:00,95.84,96.04,95.84,95.99,108583.0,94.2723,94.469,94.2723,94.4198,108583.0
2022-07-01 15:35:00,96.0,96.13,96.0,96.12,82870.0,94.4297,94.5575,94.4297,94.5477,82870.0
2022-07-01 15:40:00,96.13,96.24,96.09,96.17,163674.0,94.5575,94.6657,94.5182,94.5969,163674.0
2022-07-01 15:45:00,96.17,96.3,96.13,96.27,154717.0,94.5969,94.7248,94.5575,94.6952,154717.0
2022-07-01 15:50:00,96.27,96.32,95.97,96.08,152553.0,94.6952,94.7444,94.4002,94.5084,152553.0
2022-07-01 15:55:00,96.07,96.2,96.0,96.17,328659.0,94.4985,94.6264,94.4297,94.5969,328659.0
2022-07-05 09:30:00,94.26,94.26,93.36,93.6,368926.0,92.7181,92.7181,91.8328,92.0689,368926.0
2022-07-05 09:35:00,93.59,93.79,92.87,92.89,234868.0,92.0591,92.2558,91.3509,91.3705,234868.0
2022-07-05 09:40:00,92.88,93.55,92.87,93.09,161320.0,91.3607,92.0197,91.3509,91.5673,161320.0
2022-07-05 09:45:00,93.05,93.32,92.69,92.76,271235.0,91.5279,91.7935,91.1738,91.2427,271235.0
2022-07-05 09:50:00,92.81,92.84,92.46,92.76,224605.0,91.2918,91.3214,90.9476,91.2427,224605.0
2022-07-05 09:55:00,92.76,92.89,92.31,92.86,159947.0,91.2427,91.3705,90.8,91.341,159947.0
2022-07-05 10:00:00,92.83,93.05,92.6,92.68,109209.0,91.3115,91.5279,91.0853,91.164,109209.0
2022-07-05 10:05:00,92.69,93.26,92.66,93.26,89789.0,91.1738,91.7345,91.1443,91.7345,89789.0
2022-07-05 10:10:00,93.28,94.05,93.21,93.94,95896.0,91.7542,92.5116,91.6853,92.4034,95896.0
2022-07-05 10:15:00,93.93,93.98,93.69,93.8,82370.0,92.3935,92.4427,92.1574,92.2656,82370.0
2022-07-05 10:20:00,93.76,93.99,93.63,93.85,105354.0,92.2263,92.4525,92.0984,92.3148,105354.0
2022-07-05 10:25:00,93.87,93.94,93.64,93.94,91957.0,92.3345,92.4034,92.1083,92.4034,91957.0
2022-07-05 10:30:00,93.92,94.3,93.83,94.27,118184.0,92.3837,92.7575,92.2952,92.728,118184.0
2022-07-05 10:35:00,94.29,94.71,94.19,94.63,97380.0,92.7476,93.1608,92.6493,93.0821,97380.0
2022-07-05 10:40:00,94.63,94.76,94.28,94.28,113751.0,93.0821,93.2099,92.7378,92.7378,113751.0
2022-07-05 10:45:00,94.27,94.33,93.98,94.15,81041.0,92.728,92.787,92.4427,92.6099,81041.0
2022-07-05 10:50:00,94.15,94.16,93.99,94.06,42698.0,92.6099,92.6198,92.4525,92.5214,42698.0
2022-07-05 10:55:00,94.06,94.22,93.96,94.21,50888.0,92.5214,92.6788,92.423,92.6689,50888.0
2022-07-05 11:00:00,94.19,94.21,93.91,94.04,74775.0,92.6493,92.6689,92.3738,92.5017,74775.0
2022-07-05 11:05:00,94.05,94.21,93.91,94.19,56607.0,92.5116,92.6689,92.3738,92.6493,56607.0
2022-07-05 11:10:00,94.2,94.25,93.85,93.98,42774.0,92.6591,92.7083,92.3148,92.4427,42774.0
2022-07-05 11:15:00,93.97,94.06,93.89,93.97,27017.0,92.4329,92.5214,92.3542,92.4329,27017.0
2022-07-05 11:20:00,93.98,94.26,93.97,94.21,46425.0,92.4427,92.7181,92.4329,92.6689,46425.0
2022-07-05 11:25:00,94.23,94.41,94.13,94.3,75217.0,92.6886,92.8657,92.5903,92.7575,75217.0
2022-07-05 11:30:00,94.28,94.34,94.06,94.2,55068.0,92.7378,92.7968,92.5214,92.6591,55068.0
2022-07-05 11:35:00,94.23,94.32,94.09,94.15,49628.0,92.6886,92.7771,92.5509,92.6099,49628.0
2022-07-05 11:40:00,94.15,94.63,94.15,94.58,62236.0,92.6099,93.0821,92.6099,93.0329,62236.0
2022-07-05 11:45:00,94.58,94.79,94.52,94.77,61263.0,93.0329,93.2395,92.9739,93.2198,61263.0
2022-07-05 11:50:00,94.79,94.84,94.64,94.76,56032.0,93.2395,93.2886,93.0919,93.2099,56032.0
2022-07-05 11:55:00,94.75,94.79,94.62,94.69,52400.0,93.2001,93.2395,93.0722,93.1411,52400.0
2022-07-05 12:00:00,94.68,94.86,94.63,94.7,44291.0,93.1313,93.3083,93.0821,93.1509,44291.0
2022-07-05 12:05:00,94.74,94.91,94.6,94.85,61646.0,93.1903,93.3575,93.0526,93.2985,61646.0
2022-07-05 12:10:00,94.87,95.07,94.79,94.87,67544.0,93.3181,93.5149,93.2395,93.3181,67544.0
2022-07-05 12:15:00,94.87,94.96,94.68,94.92,33333.0,93.3181,93.4067,93.1313,93.3673,33333.0
2022-07-05 12:20:00,94.91,95.29,94.86,95.27,46670.0,93.3575,93.7313,93.3083,93.7116,46670.0
2022-07-05 12:25:00,95.3,95.36,95.18,95.24,74923.0,93.7411,93.8001,93.6231,93.6821,74923.0
2022-07-05 12:30:00,95.26,95.36,95.14,95.22,41419.0,93.7018,93.8001,93.5837,93.6624,41419.0
2022-07-05 12:35:00,95.23,95.46,95.19,95.34,41935.0,93.6723,93.8985,93.6329,93.7805,41935.0
2022-07-05 12:40:00,95.33,95.38,95.11,95.13,34330.0,93.7706,93.8198,93.5542,93.5739,34330.0
2022-07-05 12:45:00,95.09,95.1,94.87,94.95,49512.0,93.5345,93.5444,93.3181,93.3968,49512.0
2022-07-05 12:50:00,94.96,94.98,94.79,94.95,37189.0,93.4067,93.4263,93.2395,93.3968,37189.0
2022-07-05 12:55:00,94.95,95.05,94.83,94.88,36015.0,93.3968,93.4952,93.2788,93.328,36015.0
2022-07-05 13:00:00,94.88,95.15,94.87,95.15,37852.0,93.328,93.5936,93.3181,93.5936,37852.0
2022-07-05 13:05:00,95.15,95.2,94.97,95.2,28175.0,93.5936,93.6427,93.4165,93.6427,28175.0
2022-07-05 13:10:00,95.2,95.35,95.2,95.25,21643.0,93.6427,93.7903,93.6427,93.6919,21643.0
2022-07-05 13:15:00,95.25,95.48,95.18,95.46,41926.0,93.6919,93.9182,93.6231,93.8985,41926.0
2022-07-05 13:20:00,95.47,95.58,95.33,95.45,76161.0,93.9083,94.0165,93.7706,93.8887,76161.0
2022-07-05 13:25:00,95.49,95.57,95.44,95.53,54036.0,93.928,94.0067,93.8788,93.9673,54036.0
2022-07-05 13:30:00,95.51,95.83,95.49,95.83,71323.0,93.9477,94.2624,93.928,94.2624,71323.0
2022-07-05 13:35:00,95.81,96.09,95.81,96.09,78616.0,94.2428,94.5182,94.2428,94.5182,78616.0
2022-07-05 13:40:00,96.07,96.18,95.92,95.96,87247.0,94.4985,94.6067,94.351,94.3903,87247.0
2022-07-05 13:45:00,95.97,95.98,95.75,95.84,62159.0,94.4002,94.41,94.1838,94.2723,62159.0
2022-07-05 13:50:00,95.84,95.99,95.82,95.98,52635.0,94.2723,94.4198,94.2526,94.41,52635.0
2022-07-05 13:55:00,95.97,96.09,95.91,96.0,58137.0,94.4002,94.5182,94.3411,94.4297,58137.0
2022-07-05 14:00:00,95.99,96.25,95.96,96.24,59455.0,94.4198,94.6756,94.3903,94.6657,59455.0
2022-07-05 14:05:00,96.23,96.27,96.12,96.18,65772.0,94.6559,94.6952,94.5477,94.6067,65772.0
2022-07-05 14:10:00,96.19,96.25,96.14,96.19,66325.0,94.6166,94.6756,94.5674,94.6166,66325.0
2022-07-05 14:15:00,96.18,96.33,96.01,96.31,60251.0,94.6067,94.7543,94.4395,94.7346,60251.0
2022-07-05 14:20:00,96.31,96.5,96.25,96.48,82222.0,94.7346,94.9215,94.6756,94.9018,82222.0
2022-07-05 14:25:00,96.47,96.59,96.38,96.54,51939.0,94.892,95.01,94.8034,94.9608,51939.0
2022-07-05 14:30:00,96.55,96.63,96.43,96.62,107473.0,94.9707,95.0494,94.8526,95.0395,107473.0
2022-07-05 14:35:00,96.62,96.85,96.58,96.83,51459.0,95.0395,95.2658,95.0002,95.2461,51459.0
2022-07-05 14:40:00,96.84,96.88,96.69,96.71,42759.0,95.2559,95.2953,95.1084,95.128,42759.0
2022-07-05 14:45:00,96.72,96.82,96.6,96.63,58676.0,95.1379,95.2362,95.0198,95.0494,58676.0
2022-07-05 14:50:00,96.67,96.71,96.59,96.69,46907.0,95.0887,95.128,95.01,95.1084,46907.0
2022-07-05 14:55:00,96.68,96.82,96.66,96.73,75411.0,95.0985,95.2362,95.0789,95.1477,75411.0
2022-07-05 15:00:00,96.74,96.76,96.58,96.71,56777.0,95.1576,95.1772,95.0002,95.128,56777.0
2022-07-05 15:05:00,96.71,96.99,96.71,96.97,91095.0,95.128,95.4035,95.128,95.3838,91095.0
2022-07-05 15:10:00,96.97,96.98,96.73,96.87,72567.0,95.3838,95.3936,95.1477,95.2854,72567.0
2022-07-05 15:15:00,96.86,96.89,96.6,96.64,62978.0,95.2756,95.3051,95.0198,95.0592,62978.0
2022-07-05 15:20:00,96.65,97.08,96.65,97.08,78830.0,95.069,95.492,95.069,95.492,78830.0
2022-07-05 15:25:00,97.09,97.13,96.93,97.06,83325.0,95.5018,95.5412,95.3444,95.4723,83325.0
2022-07-05 15:30:00,97.06,97.19,97.0,97.18,90490.0,95.4723,95.6002,95.4133,95.5904,90490.0
2022-07-05 15:35:00,97.18,97.19,96.93,96.95,166307.0,95.5904,95.6002,95.3444,95.3641,166307.0
2022-07-05 15:40:00,96.96,97.05,96.91,96.97,117650.0,95.374,95.4625,95.3248,95.3838,117650.0
2022-07-05 15:45:00,96.96,97.08,96.95,97.08,95840.0,95.374,95.492,95.3641,95.492,95840.0
2022-07-05 15:50:00,97.07,97.13,96.87,97.05,167044.0,95.4822,95.5412,95.2854,95.4625,167044.0
2022-07-05 15:55:00,97.05,97.23,96.97,97.22,342403.0,95.4625,95.6395,95.3838,95.6297,342403.0
2022-07-06 09:30:00,97.53,98.19,97.46,97.66,268793.0,95.9346,96.5838,95.8658,96.0625,268793.0
2022-07-06 09:35:00,97.63,97.63,96.8,97.05,154431.0,96.033,96.033,95.2166,95.4625,154431.0
2022-07-06 09:40:00,97.06,97.46,96.93,97.2,108354.0,95.4723,95.8658,95.3444,95.61,108354.0
2022-07-06 09:45:00,97.22,97.3,96.66,96.7,104832.0,95.6297,95.7084,95.0789,95.1182,104832.0
2022-07-06 09:50:00,96.69,96.92,96.47,96.61,137382.0,95.1084,95.3346,94.892,95.0297,137382.0
2022-07-06 09:55:00,96.61,97.05,96.42,97.05,88265.0,95.0297,95.4625,94.8428,95.4625,88265.0
2022-07-06 10:00:00,97.0,97.05,96.66,96.75,88402.0,95.4133,95.4625,95.0789,95.1674,88402.0
2022-07-06 10:05:00,96.76,97.49,96.76,97.4,74552.0,95.1772,95.8953,95.1772,95.8068,74552.0
2022-07-06 10:10:00,97.41,97.42,96.57,96.75,106127.0,95.8166,95.8264,94.9903,95.1674,106127.0
2022-07-06 10:15:00,96.78,96.94,96.68,96.75,87255.0,95.1969,95.3543,95.0985,95.1674,87255.0
2022-07-06 10:20:00,96.73,96.91,96.57,96.81,91244.0,95.1477,95.3248,94.9903,95.2264,91244.0
2022-07-06 10:25:00,96.79,97.05,96.72,96.9,64117.0,95.2067,95.4625,95.1379,95.3149,64117.0
2022-07-06 10:30:00,96.9,96.98,96.71,96.89,36479.0,95.3149,95.3936,95.128,95.3051,36479.0
2022-07-06 10:35:00,96.88,97.03,96.78,96.94,44729.0,95.2953,95.4428,95.1969,95.3543,44729.0
2022-07-06 10:40:00,96.94,97.33,96.76,97.25,55603.0,95.3543,95.7379,95.1772,95.6592,55603.0
2022-07-06 10:45:00,97.26,97.26,96.91,96.93,53062.0,95.6691,95.6691,95.3248,95.3444,53062.0
2022-07-06 10:50:00,96.92,97.0,96.68,96.72,58441.0,95.3346,95.4133,95.0985,95.1379,58441.0
2022-07-06 10:55:00,96.71,96.86,96.55,96.77,44964.0,95.128,95.2756,94.9707,95.1871,44964.0
2022-07-06 11:00:00,96.77,96.86,96.43,96.52,42212.0,95.1871,95.2756,94.8526,94.9412,42212.0
2022-07-06 11:05:00,96.5,96.66,96.49,96.55,36731.0,94.9215,95.0789,94.9116,94.9707,36731.0
2022-07-06 11:10:00,96.52,96.69,96.43,96.68,72584.0,94.9412,95.1084,94.8526,95.0985,72584.0
2022-07-06 11:15:00,96.65,96.74,96.6,96.69,60309.0,95.069,95.1576,95.0198,95.1084,60309.0
2022-07-06 11:20:00,96.7,96.75,96.42,96.48,37953.0,95.1182,95.1674,94.8428,94.9018,37953.0
2022-07-06 11:25:00,96.47,96.47,96.05,96.05,101149.0,94.892,94.892,94.4788,94.4788,101149.0
2022-07-06 11:30:00,96.06,96.06,95.45,95.63,128510.0,94.4887,94.4887,93.8887,94.0657,128510.0
2022-07-06 11:35:00,95.65,95.82,95.63,95.74,111807.0,94.0854,94.2526,94.0657,94.1739,111807.0
2022-07-06 11:40:00,95.75,95.77,95.6,95.66,66609.0,94.1838,94.2034,94.0362,94.0952,66609.0
2022-07-06 11:45:00,95.63,95.93,95.53,95.84,71507.0,94.0657,94.3608,93.9673,94.2723,71507.0
2022-07-06 11:50:00,95.84,96.06,95.84,95.95,54644.0,94.2723,94.4887,94.2723,94.3805,54644.0
2022-07-06 11:55:00,95.96,96.05,95.85,95.91,41076.0,94.3903,94.4788,94.2821,94.3411,41076.0
2022-07-06 12:00:00,95.9,95.91,95.61,95.65,41736.0,94.3313,94.3411,94.046,94.0854,41736.0
2022-07-06 12:05:00,95.66,95.81,95.57,95.65,53185.0,94.0952,94.2428,94.0067,94.0854,53185.0
2022-07-06 12:10:00,95.64,95.82,95.53,95.82,56262.0,94.0755,94.2526,93.9673,94.2526,56262.0
2022-07-06 12:15:00,95.83,95.92,95.76,95.91,40951.0,94.2624,94.351,94.1936,94.3411,40951.0
2022-07-06 12:20:00,95.91,95.98,95.74,95.76,51295.0,94.3411,94.41,94.1739,94.1936,51295.0
2022-07-06 12:25:00,95.77,95.92,95.77,95.91,77761.0,94.2034,94.351,94.2034,94.3411,77761.0
2022-07-06 12:30:00,95.9,95.93,95.79,95.87,48257.0,94.3313,94.3608,94.2231,94.3018,48257.0
2022-07-06 12:35:00,95.87,96.0,95.83,95.92,29499.0,94.3018,94.4297,94.2624,94.351,29499.0
2022-07-06 12:40:00,95.93,96.03,95.84,96.01,18764.0,94.3608,94.4592,94.2723,94.4395,18764.0
2022-07-06 12:45:00,95.99,96.01,95.91,95.93,28456.0,94.4198,94.4395,94.3411,94.3608,28456.0
2022-07-06 12:50:00,95.91,95.93,95.8,95.92,25972.0,94.3411,94.3608,94.2329,94.351,25972.0
2022-07-06 12:55:00,95.92,96.02,95.88,95.98,28482.0,94.351,94.4493,94.3116,94.41,28482.0
2022-07-06 13:00:00,95.99,96.11,95.99,96.07,79365.0,94.4198,94.5379,94.4198,94.4985,79365.0
2022-07-06 13:05:00,96.07,96.29,96.07,96.2,38775.0,94.4985,94.7149,94.4985,94.6264,38775.0
2022-07-06 13:10:00,96.2,96.22,96.11,96.17,47868.0,94.6264,94.6461,94.5379,94.5969,47868.0
2022-07-06 13:15:00,96.17,96.18,96.03,96.11,30686.0,94.5969,94.6067,94.4592,94.5379,30686.0
2022-07-06 13:20:00,96.12,96.13,95.93,95.98,38522.0,94.5477,94.5575,94.3608,94.41,38522.0
2022-07-06 13:25:00,95.98,95.99,95.76,95.81,51227.0,94.41,94.4198,94.1936,94.2428,51227.0
2022-07-06 13:30:00,95.81,95.86,95.77,95.8,45286.0,94.2428,94.292,94.2034,94.2329,45286.0
2022-07-06 13:35:00,95.8,95.85,95.77,95.83,42623.0,94.2329,94.2821,94.2034,94.2624,42623.0
2022-07-06 13:40:00,95.84,95.86,95.7,95.73,41499.0,94.2723,94.292,94.1346,94.1641,41499.0
2022-07-06 13:45:00,95.74,95.84,95.71,95.79,25184.0,94.1739,94.2723,94.1444,94.2231,25184.0
2022-07-06 13:50:00,95.78,95.85,95.75,95.84,39614.0,94.2133,94.2821,94.1838,94.2723,39614.0
2022-07-06 13:55:00,95.84,95.9,95.79,95.83,29188.0,94.2723,94.3313,94.2231,94.2624,29188.0
2022-07-06 14:00:00,95.84,95.95,95.52,95.68,87442.0,94.2723,94.3805,93.9575,94.1149,87442.0
2022-07-06 14:05:00,95.71,96.21,95.71,95.95,66413.0,94.1444,94.6362,94.1444,94.3805,66413.0
2022-07-06 14:10:00,95.95,95.95,95.47,95.74,76000.0,94.3805,94.3805,93.9083,94.1739,76000.0
2022-07-06 14:15:00,95.72,95.74,95.4,95.47,39112.0,94.1542,94.1739,93.8395,93.9083,39112.0
2022-07-06 14:20:00,95.45,95.65,95.45,95.57,45523.0,93.8887,94.0854,93.8887,94.0067,45523.0
2022-07-06 14:25:00,95.55,96.13,95.41,96.11,60619.0,93.987,94.5575,93.8493,94.5379,60619.0
2022-07-06 14:30:00,96.12,96.48,96.07,96.36,87759.0,94.5477,94.9018,94.4985,94.7838,87759.0
2022-07-06 14:35:00,96.39,96.46,96.19,96.36,47427.0,94.8133,94.8821,94.6166,94.7838,47427.0
2022-07-06 14:40:00,96.37,96.67,96.33,96.6,70912.0,94.7936,95.0887,94.7543,95.0198,70912.0
2022-07-06 14:45:00,96.61,96.74,96.43,96.48,47368.0,95.0297,95.1576,94.8526,94.9018,47368.0
2022-07-06 14:50:00,96.47,96.63,96.45,96.58,45768.0,94.892,95.0494,94.8723,95.0002,45768.0
2022-07-06 14:55:00,96.56,96.63,96.48,96.63,49359.0,94.9805,95.0494,94.9018,95.0494,49359.0
2022-07-06 15:00:00,96.64,96.64,96.34,96.48,65412.0,95.0592,95.0592,94.7641,94.9018,65412.0
2022-07-06 15:05:00,96.46,96.48,96.38,96.48,58460.0,94.8821,94.9018,94.8034,94.9018,58460.0
2022-07-06 15:10:00,96.48,96.63,96.43,96.55,51365.0,94.9018,95.0494,94.8526,94.9707,51365.0
2022-07-06 15:15:00,96.56,96.66,96.44,96.6,44440.0,94.9805,95.0789,94.8625,95.0198,44440.0
2022-07-06 15:20:00,96.6,96.79,96.6,96.76,49727.0,95.0198,95.2067,95.0198,95.1772,49727.0
2022-07-06 15:25:00,96.76,96.76,96.63,96.67,52774.0,95.1772,95.1772,95.0494,95.0887,52774.0
2022-07-06 15:30:00,96.66,96.87,96.6,96.84,70000.0,95.0789,95.2854,95.0198,95.2559,70000.0
2022-07-06 15:35:00,96.83,96.95,96.67,96.68,80177.0,95.2461,95.3641,95.0887,95.0985,80177.0
2022-07-06 15:40:00,96.67,96.72,96.48,96.51,64463.0,95.0887,95.1379,94.9018,94.9313,64463.0
2022-07-06 15:45:00,96.49,96.51,96.32,96.39,96908.0,94.9116,94.9313,94.7444,94.8133,96908.0
2022-07-06 15:50:00,96.4,96.45,95.9,95.92,179595.0,94.8231,94.8723,94.3313,94.351,179595.0
2022-07-06 15:55:00,95.92,96.13,95.89,96.11,237301.0,94.351,94.5575,94.3215,94.5379,237301.0
2022-07-07 09:30:00,96.9,97.05,96.3,96.85,271066.0,95.3149,95.4625,94.7248,95.2658,271066.0
2022-07-07 09:35:00,96.86,97.18,96.53,96.56,129736.0,95.2756,95.5904,94.951,94.9805,129736.0
2022-07-07 09:40:00,96.57,97.3,96.52,97.16,113773.0,94.9903,95.7084,94.9412,95.5707,113773.0
2022-07-07 09:45:00,97.16,97.21,96.95,97.18,84092.0,95.5707,95.6199,95.3641,95.5904,84092.0
2022-07-07 09:50:00,97.18,97.23,96.81,97.1,96027.0,95.5904,95.6395,95.2264,95.5117,96027.0
2022-07-07 09:55:00,97.13,97.15,96.82,96.9,54853.0,95.5412,95.5608,95.2362,95.3149,54853.0
2022-07-07 10:00:00,96.91,96.91,96.2,96.32,153607.0,95.3248,95.3248,94.6264,94.7444,153607.0
2022-07-07 10:05:00,96.31,96.57,96.24,96.56,98830.0,94.7346,94.9903,94.6657,94.9805,98830.0
2022-07-07 10:10:00,96.57,96.77,96.18,96.3,105251.0,94.9903,95.1871,94.6067,94.7248,105251.0
2022-07-07 10:15:00,96.31,96.5,96.11,96.16,88903.0,94.7346,94.9215,94.5379,94.587,88903.0
2022-07-07 10:20:00,96.16,96.16,95.93,96.02,102670.0,94.587,94.587,94.3608,94.4493,102670.0
2022-07-07 10:25:00,96.03,96.28,96.0,96.28,63139.0,94.4592,94.7051,94.4297,94.7051,63139.0
2022-07-07 10:30:00,96.29,96.47,96.17,96.23,72951.0,94.7149,94.892,94.5969,94.6559,72951.0
2022-07-07 10:35:00,96.27,96.32,96.11,96.3,100898.0,94.6952,94.7444,94.5379,94.7248,100898.0
2022-07-07 10:40:00,96.3,96.5,96.25,96.39,81578.0,94.7248,94.9215,94.6756,94.8133,81578.0
2022-07-07 10:45:00,96.38,96.6,96.28,96.58,66993.0,94.8034,95.0198,94.7051,95.0002,66993.0
2022-07-07 10:50:00,96.6,96.87,96.52,96.84,61244.0,95.0198,95.2854,94.9412,95.2559,61244.0
2022-07-07 10:55:00,96.83,96.86,96.66,96.8,45326.0,95.2461,95.2756,95.0789,95.2166,45326.0
2022-07-07 11:00:00,96.82,97.0,96.74,96.94,46033.0,95.2362,95.4133,95.1576,95.3543,46033.0
2022-07-07 11:05:00,96.93,96.98,96.77,96.79,99943.0,95.3444,95.3936,95.1871,95.2067,99943.0
2022-07-07 11:10:00,96.79,96.83,96.7,96.72,79556.0,95.2067,95.2461,95.1182,95.1379,79556.0
2022-07-07 11:15:00,96.71,96.8,96.6,96.61,115262.0,95.128,95.2166,95.0198,95.0297,115262.0
2022-07-07 11:20:00,96.6,96.69,96.44,96.46,85019.0,95.0198,95.1084,94.8625,94.8821,85019.0
2022-07-07 11:25:00,96.45,96.59,96.36,96.51,168324.0,94.8723,95.01,94.7838,94.9313,168324.0
2022-07-07 11:30:00,96.51,96.74,96.47,96.72,63509.0,94.9313,95.1576,94.892,95.1379,63509.0
2022-07-07 11:35:00,96.71,96.93,96.71,96.81,55991.0,95.128,95.3444,95.128,95.2264,55991.0
2022-07-07 11:40:00,96.81,96.95,96.81,96.87,47968.0,95.2264,95.3641,95.2264,95.2854,47968.0
2022-07-07 11:45:00,96.87,96.98,96.86,96.9,56779.0,95.2854,95.3936,95.2756,95.3149,56779.0
2022-07-07 11:50:00,96.9,96.95,96.81,96.88,47423.0,95.3149,95.3641,95.2264,95.2953,47423.0
2022-07-07 11:55:00,96.87,97.07,96.87,97.07,59504.0,95.2854,95.4822,95.2854,95.4822,59504.0
2022-07-07 12:00:00,97.06,97.1,96.97,97.04,38698.0,95.4723,95.5117,95.3838,95.4526,38698.0
2022-07-07 12:05:00,97.04,97.18,96.82,97.17,135152.0,95.4526,95.5904,95.2362,95.5805,135152.0
2022-07-07 12:10:00,97.16,97.25,97.03,97.19,73149.0,95.5707,95.6592,95.4428,95.6002,73149.0
2022-07-07 12:15:00,97.18,97.18,96.99,97.03,31675.0,95.5904,95.5904,95.4035,95.4428,31675.0
2022-07-07 12:20:00,97.03,97.05,96.92,96.99,52259.0,95.4428,95.4625,95.3346,95.4035,52259.0
2022-07-07 12:25:00,96.99,97.07,96.93,96.99,33407.0,95.4035,95.4822,95.3444,95.4035,33407.0
2022-07-07 12:30:00,96.99,97.03,96.93,97.01,39820.0,95.4035,95.4428,95.3444,95.4231,39820.0
2022-07-07 12:35:00,97.02,97.08,97.02,97.06,48813.0,95.433,95.492,95.433,95.4723,48813.0
2022-07-07 12:40:00,97.06,97.13,97.04,97.07,38668.0,95.4723,95.5412,95.4526,95.4822,38668.0
2022-07-07 12:45:00,97.07,97.2,97.04,97.04,41915.0,95.4822,95.61,95.4526,95.4526,41915.0
2022-07-07 12:50:00,97.04,97.08,96.97,97.01,44698.0,95.4526,95.492,95.3838,95.4231,44698.0
2022-07-07 12:55:00,97.01,97.05,96.95,97.04,24557.0,95.4231,95.4625,95.3641,95.4526,24557.0
2022-07-07 13:00:00,97.02,97.1,96.97,96.98,40657.0,95.433,95.5117,95.3838,95.3936,40657.0
2022-07-07 13:05:00,96.97,97.03,96.9,96.97,30592.0,95.3838,95.4428,95.3149,95.3838,30592.0
2022-07-07 13:10:00,96.98,96.98,96.76,96.79,50882.0,95.3936,95.3936,95.1772,95.2067,50882.0
2022-07-07 13:15:00,96.81,96.81,96.63,96.71,37165.0,95.2264,95.2264,95.0494,95.128,37165.0
2022-07-07 13:20:00,96.7,96.77,96.66,96.7,30552.0,95.1182,95.1871,95.0789,95.1182,30552.0
2022-07-07 13:25:00,96.71,96.82,96.7,96.78,39452.0,95.128,95.2362,95.1182,95.1969,39452.0
2022-07-07 13:30:00,96.78,96.93,96.75,96.93,43967.0,95.1969,95.3444,95.1674,95.3444,43967.0
2022-07-07 13:35:00,96.92,96.96,96.86,96.94,43377.0,95.3346,95.374,95.2756,95.3543,43377.0
2022-07-07 13:40:00,96.95,96.99,96.91,96.96,27337.0,95.3641,95.4035,95.3248,95.374,27337.0
2022-07-07 13:45:00,96.97,97.06,96.97,97.01,35523.0,95.3838,95.4723,95.3838,95.4231,35523.0
2022-07-07 13:50:00,97.02,97.04,96.98,97.04,43907.0,95.433,95.4526,95.3936,95.4526,43907.0
2022-07-07 13:55:00,97.04,97.07,97.02,97.05,30669.0,95.4526,95.4822,95.433,95.4625,30669.0
2022-07-07 14:00:00,97.05,97.19,97.05,97.1,39676.0,95.4625,95.6002,95.4625,95.5117,39676.0
2022-07-07 14:05:00,97.11,97.24,97.11,97.22,37091.0,95.5215,95.6494,95.5215,95.6297,37091.0
2022-07-07 14:10:00,97.23,97.29,97.21,97.27,32971.0,95.6395,95.6986,95.6199,95.6789,32971.0
2022-07-07 14:15:00,97.27,97.3,97.2,97.23,41414.0,95.6789,95.7084,95.61,95.6395,41414.0
2022-07-07 14:20:00,97.23,97.36,97.22,97.34,79638.0,95.6395,95.7674,95.6297,95.7477,79638.0
2022-07-07 14:25:00,97.35,97.45,97.34,97.42,52696.0,95.7576,95.8559,95.7477,95.8264,52696.0
2022-07-07 14:30:00,97.42,97.43,97.23,97.23,40845.0,95.8264,95.8363,95.6395,95.6395,40845.0
2022-07-07 14:35:00,97.23,97.24,97.11,97.19,42618.0,95.6395,95.6494,95.5215,95.6002,42618.0
2022-07-07 14:40:00,97.19,97.2,97.08,97.13,40329.0,95.6002,95.61,95.492,95.5412,40329.0
2022-07-07 14:45:00,97.13,97.29,97.13,97.27,47594.0,95.5412,95.6986,95.5412,95.6789,47594.0
2022-07-07 14:50:00,97.29,97.3,97.22,97.27,31275.0,95.6986,95.7084,95.6297,95.6789,31275.0
2022-07-07 14:55:00,97.28,97.37,97.26,97.37,40514.0,95.6887,95.7773,95.6691,95.7773,40514.0
2022-07-07 15:00:00,97.36,97.38,97.27,97.31,50536.0,95.7674,95.7871,95.6789,95.7182,50536.0
2022-07-07 15:05:00,97.31,97.38,97.26,97.36,44313.0,95.7182,95.7871,95.6691,95.7674,44313.0
2022-07-07 15:10:00,97.35,97.49,97.34,97.48,46777.0,95.7576,95.8953,95.7477,95.8855,46777.0
2022-07-07 15:15:00,97.48,97.5,97.41,97.45,41334.0,95.8855,95.9051,95.8166,95.8559,41334.0
2022-07-07 15:20:00,97.46,97.53,97.39,97.39,50683.0,95.8658,95.9346,95.7969,95.7969,50683.0
2022-07-07 15:25:00,97.39,97.51,97.34,97.37,77478.0,95.7969,95.915,95.7477,95.7773,77478.0
2022-07-07 15:30:00,97.35,97.47,97.35,97.44,65905.0,95.7576,95.8756,95.7576,95.8461,65905.0
2022-07-07 15:35:00,97.45,97.51,97.27,97.29,70548.0,95.8559,95.915,95.6789,95.6986,70548.0
2022-07-07 15:40:00,97.29,97.45,97.27,97.38,82061.0,95.6986,95.8559,95.6789,95.7871,82061.0
2022-07-07 15:45:00,97.37,97.48,97.32,97.44,78046.0,95.7773,95.8855,95.7281,95.8461,78046.0
2022-07-07 15:50:00,97.44,97.51,97.34,97.43,136144.0,95.8461,95.915,95.7477,95.8363,136144.0
2022-07-07 15:55:00,97.43,97.53,97.37,97.39,241389.0,95.8363,95.9346,95.7773,95.7969,241389.0
2022-07-08 09:30:00,96.57,96.87,96.1,96.56,264936.0,94.9903,95.2854,94.528,94.9805,264936.0
2022-07-08 09:35:00,96.53,96.84,96.48,96.74,64451.0,94.951,95.2559,94.9018,95.1576,64451.0
2022-07-08 09:40:00,96.73,96.87,96.44,96.59,56261.0,95.1477,95.2854,94.8625,95.01,56261.0
2022-07-08 09:45:00,96.6,96.66,96.11,96.11,75637.0,95.0198,95.0789,94.5379,94.5379,75637.0
2022-07-08 09:50:00,96.11,96.14,95.45,95.69,166144.0,94.5379,94.5674,93.8887,94.1247,166144.0
2022-07-08 09:55:00,95.67,95.8,95.46,95.55,70708.0,94.1051,94.2329,93.8985,93.987,70708.0
2022-07-08 10:00:00,95.56,95.66,95.34,95.66,68109.0,93.9969,94.0952,93.7805,94.0952,68109.0
2022-07-08 10:05:00,95.65,95.65,95.35,95.45,74572.0,94.0854,94.0854,93.7903,93.8887,74572.0
2022-07-08 10:10:00,95.44,95.75,95.35,95.71,73258.0,93.8788,94.1838,93.7903,94.1444,73258.0
2022-07-08 10:15:00,95.71,95.97,95.69,95.88,67971.0,94.1444,94.4002,94.1247,94.3116,67971.0
2022-07-08 10:20:00,95.86,96.09,95.68,96.08,45807.0,94.292,94.5182,94.1149,94.5084,45807.0
2022-07-08 10:25:00,96.08,96.42,96.06,96.36,84387.0,94.5084,94.8428,94.4887,94.7838,84387.0
2022-07-08 10:30:00,96.36,96.5,96.3,96.5,50899.0,94.7838,94.9215,94.7248,94.9215,50899.0
2022-07-08 10:35:00,96.5,96.68,96.43,96.64,82794.0,94.9215,95.0985,94.8526,95.0592,82794.0
2022-07-08 10:40:00,96.65,96.76,96.58,96.72,45174.0,95.069,95.1772,95.0002,95.1379,45174.0
2022-07-08 10:45:00,96.7,96.84,96.65,96.7,87136.0,95.1182,95.2559,95.069,95.1182,87136.0
2022-07-08 10:50:00,96.71,96.71,96.43,96.47,67453.0,95.128,95.128,94.8526,94.892,67453.0
2022-07-08 10:55:00,96.49,96.72,96.48,96.67,39050.0,94.9116,95.1379,94.9018,95.0887,39050.0
2022-07-08 11:00:00,96.67,96.82,96.55,96.75,66843.0,95.0887,95.2362,94.9707,95.1674,66843.0
2022-07-08 11:05:00,96.76,96.94,96.69,96.94,42463.0,95.1772,95.3543,95.1084,95.3543,42463.0
2022-07-08 11:10:00,96.9,97.0,96.7,96.74,49488.0,95.3149,95.4133,95.1182,95.1576,49488.0
2022-07-08 11:15:00,96.73,96.83,96.64,96.69,35382.0,95.1477,95.2461,95.0592,95.1084,35382.0
2022-07-08 11:20:00,96.69,96.95,96.69,96.91,72957.0,95.1084,95.3641,95.1084,95.3248,72957.0
2022-07-08 11:25:00,96.9,97.1,96.89,97.07,45783.0,95.3149,95.5117,95.3051,95.4822,45783.0
2022-07-08 11:30:00,97.07,97.12,96.97,97.1,47080.0,95.4822,95.5313,95.3838,95.5117,47080.0
2022-07-08 11:35:00,97.11,97.12,96.89,96.94,53382.0,95.5215,95.5313,95.3051,95.3543,53382.0
2022-07-08 11:40:00,96.93,96.94,96.77,96.81,43354.0,95.3444,95.3543,95.1871,95.2264,43354.0
2022-07-08 11:45:00,96.82,96.82,96.53,96.59,45285.0,95.2362,95.2362,94.951,95.01,45285.0
2022-07-08 11:50:00,96.55,96.67,96.51,96.57,43274.0,94.9707,95.0887,94.9313,94.9903,43274.0
2022-07-08 11:55:00,96.57,96.69,96.52,96.69,35785.0,94.9903,95.1084,94.9412,95.1084,35785.0
2022-07-08 12:00:00,96.7,96.7,96.52,96.56,30163.0,95.1182,95.1182,94.9412,94.9805,30163.0
2022-07-08 12:05:00,96.57,96.58,96.37,96.4,32077.0,94.9903,95.0002,94.7936,94.8231,32077.0
2022-07-08 12:10:00,96.38,96.49,96.33,96.34,31433.0,94.8034,94.9116,94.7543,94.7641,31433.0
2022-07-08 12:15:00,96.35,96.49,96.33,96.49,33638.0,94.7739,94.9116,94.7543,94.9116,33638.0
2022-07-08 12:20:00,96.48,96.54,96.3,96.32,62956.0,94.9018,94.9608,94.7248,94.7444,62956.0
2022-07-08 12:25:00,96.33,96.35,96.08,96.09,48256.0,94.7543,94.7739,94.5084,94.5182,48256.0
2022-07-08 12:30:00,96.1,96.17,95.98,96.08,50731.0,94.528,94.5969,94.41,94.5084,50731.0
2022-07-08 12:35:00,96.08,96.17,95.87,95.88,121010.0,94.5084,94.5969,94.3018,94.3116,121010.0
2022-07-08 12:40:00,95.89,96.05,95.86,96.02,45234.0,94.3215,94.4788,94.292,94.4493,45234.0
2022-07-08 12:45:00,96.0,96.07,95.87,96.07,23990.0,94.4297,94.4985,94.3018,94.4985,23990.0
2022-07-08 12:50:00,96.04,96.06,95.86,95.93,31242.0,94.469,94.4887,94.292,94.3608,31242.0
2022-07-08 12:55:00,95.93,96.01,95.93,95.96,26571.0,94.3608,94.4395,94.3608,94.3903,26571.0
2022-07-08 13:00:00,95.94,96.02,95.83,95.87,40558.0,94.3706,94.4493,94.2624,94.3018,40558.0
2022-07-08 13:05:00,95.87,96.06,95.87,96.06,17971.0,94.3018,94.4887,94.3018,94.4887,17971.0
2022-07-08 13:10:00,96.06,96.15,96.04,96.12,26610.0,94.4887,94.5772,94.469,94.5477,26610.0
2022-07-08 13:15:00,96.11,96.12,95.95,96.02,23505.0,94.5379,94.5477,94.3805,94.4493,23505.0
2022-07-08 13:20:00,95.98,95.99,95.92,95.96,31365.0,94.41,94.4198,94.351,94.3903,31365.0
2022-07-08 13:25:00,95.98,96.18,95.93,96.17,77579.0,94.41,94.6067,94.3608,94.5969,77579.0
2022-07-08 13:30:00,96.17,96.17,96.04,96.11,24227.0,94.5969,94.5969,94.469,94.5379,24227.0
2022-07-08 13:35:00,96.12,96.24,96.05,96.22,50364.0,94.5477,94.6657,94.4788,94.6461,50364.0
2022-07-08 13:40:00,96.22,96.29,96.19,96.26,24027.0,94.6461,94.7149,94.6166,94.6854,24027.0
2022-07-08 13:45:00,96.26,96.41,96.19,96.38,37229.0,94.6854,94.833,94.6166,94.8034,37229.0
2022-07-08 13:50:00,96.38,96.43,96.34,96.39,37322.0,94.8034,94.8526,94.7641,94.8133,37322.0
2022-07-08 13:55:00,96.38,96.38,96.23,96.27,20999.0,94.8034,94.8034,94.6559,94.6952,20999.0
2022-07-08 14:00:00,96.26,96.33,96.16,96.3,30946.0,94.6854,94.7543,94.587,94.7248,30946.0
2022-07-08 14:05:00,96.29,96.4,96.28,96.37,23580.0,94.7149,94.8231,94.7051,94.7936,23580.0
2022-07-08 14:10:00,96.36,96.37,96.26,96.3,16455.0,94.7838,94.7936,94.6854,94.7248,16455.0
2022-07-08 14:15:00,96.31,96.32,96.24,96.31,24459.0,94.7346,94.7444,94.6657,94.7346,24459.0
2022-07-08 14:20:00,96.32,96.49,96.31,96.45,42267.0,94.7444,94.9116,94.7346,94.8723,42267.0
2022-07-08 14:25:00,96.45,96.5,96.38,96.48,29430.0,94.8723,94.9215,94.8034,94.9018,29430.0
2022-07-08 14:30:00,96.48,96.6,96.46,96.6,31009.0,94.9018,95.0198,94.8821,95.0198,31009.0
2022-07-08 14:35:00,96.61,96.62,96.54,96.6,23651.0,95.0297,95.0395,94.9608,95.0198,23651.0
2022-07-08 14:40:00,96.6,96.62,96.5,96.62,22290.0,95.0198,95.0395,94.9215,95.0395,22290.0
2022-07-08 14:45:00,96.63,96.63,96.43,96.43,36246.0,95.0494,95.0494,94.8526,94.8526,36246.0
2022-07-08 14:50:00,96.43,96.61,96.41,96.42,46228.0,94.8526,95.0297,94.833,94.8428,46228.0
2022-07-08 14:55:00,96.4,96.53,96.39,96.48,37041.0,94.8231,94.951,94.8133,94.9018,37041.0
2022-07-08 15:00:00,96.47,96.56,96.36,96.51,32592.0,94.892,94.9805,94.7838,94.9313,32592.0
2022-07-08 15:05:00,96.5,96.52,96.38,96.41,57221.0,94.9215,94.9412,94.8034,94.833,57221.0
2022-07-08 15:10:00,96.42,96.58,96.4,96.58,48871.0,94.8428,95.0002,94.8231,95.0002,48871.0
2022-07-08 15:15:00,96.58,96.62,96.51,96.53,39044.0,95.0002,95.0395,94.9313,94.951,39044.0
2022-07-08 15:20:00,96.52,96.59,96.37,96.39,92346.0,94.9412,95.01,94.7936,94.8133,92346.0
2022-07-08 15:25:00,96.39,96.39,96.19,96.21,110185.0,94.8133,94.8133,94.6166,94.6362,110185.0
2022-07-08 15:30:00,96.22,96.26,96.05,96.13,88425.0,94.6461,94.6854,94.4788,94.5575,88425.0
2022-07-08 15:35:00,96.12,96.14,95.96,96.02,122954.0,94.5477,94.5674,94.3903,94.4493,122954.0
2022-07-08 15:40:00,96.02,96.15,96.0,96.14,159111.0,94.4493,94.5772,94.4297,94.5674,159111.0
2022-07-08 15:45:00,96.14,96.18,96.03,96.07,135996.0,94.5674,94.6067,94.4592,94.4985,135996.0
2022-07-08 15:50:00,96.05,96.12,95.91,96.02,169295.0,94.4788,94.5477,94.3411,94.4493,169295.0
2022-07-08 15:55:00,96.01,96.04,95.8,95.87,436202.0,94.4395,94.469,94.2329,94.3018,436202.0
2022-07-11 09:30:00,95.0,95.34,94.91,94.95,238104.0,93.446,93.7805,93.3575,93.3968,238104.0
2022-07-11 09:35:00,94.97,94.97,94.25,94.25,127360.0,93.4165,93.4165,92.7083,92.7083,127360.0
2022-07-11 09:40:00,94.2,94.2,93.88,93.88,124299.0,92.6591,92.6591,92.3443,92.3443,124299.0
2022-07-11 09:45:00,93.87,94.13,93.75,93.88,101441.0,92.3345,92.5903,92.2165,92.3443,101441.0
2022-07-11 09:50:00,93.85,93.95,93.6,93.83,108941.0,92.3148,92.4132,92.0689,92.2952,108941.0
2022-07-11 09:55:00,93.81,94.38,93.76,94.13,85857.0,92.2755,92.8362,92.2263,92.5903,85857.0
2022-07-11 10:00:00,94.11,94.11,93.7,93.93,91117.0,92.5706,92.5706,92.1673,92.3935,91117.0
2022-07-11 10:05:00,93.95,94.17,93.83,93.99,88437.0,92.4132,92.6296,92.2952,92.4525,88437.0
2022-07-11 10:10:00,93.99,94.51,93.99,94.34,51495.0,92.4525,92.964,92.4525,92.7968,51495.0
2022-07-11 10:15:00,94.32,94.51,94.31,94.32,48014.0,92.7771,92.964,92.7673,92.7771,48014.0
2022-07-11 10:20:00,94.34,94.44,93.96,94.12,42502.0,92.7968,92.8952,92.423,92.5804,42502.0
2022-07-11 10:25:00,94.11,94.37,94.07,94.16,89989.0,92.5706,92.8263,92.5312,92.6198,89989.0
2022-07-11 10:30:00,94.16,94.46,94.13,94.27,63927.0,92.6198,92.9149,92.5903,92.728,63927.0
2022-07-11 10:35:00,94.27,94.54,94.18,94.51,52214.0,92.728,92.9935,92.6394,92.964,52214.0
2022-07-11 10:40:00,94.54,94.71,94.33,94.35,51152.0,92.9935,93.1608,92.787,92.8067,51152.0
2022-07-11 10:45:00,94.35,94.45,94.2,94.27,58231.0,92.8067,92.905,92.6591,92.728,58231.0
2022-07-11 10:50:00,94.33,94.38,94.18,94.23,53258.0,92.787,92.8362,92.6394,92.6886,53258.0
2022-07-11 10:55:00,94.24,94.25,94.01,94.03,60030.0,92.6985,92.7083,92.4722,92.4919,60030.0
2022-07-11 11:00:00,94.04,94.19,93.96,94.09,48643.0,92.5017,92.6493,92.423,92.5509,48643.0
2022-07-11 11:05:00,94.07,94.18,93.99,94.16,50016.0,92.5312,92.6394,92.4525,92.6198,50016.0
2022-07-11 11:10:00,94.15,94.3,94.08,94.21,64743.0,92.6099,92.7575,92.5411,92.6689,64743.0
2022-07-11 11:15:00,94.2,94.34,94.2,94.25,42228.0,92.6591,92.7968,92.6591,92.7083,42228.0
2022-07-11 11:20:00,94.25,94.26,94.04,94.04,34103.0,92.7083,92.7181,92.5017,92.5017,34103.0
2022-07-11 11:25:00,94.06,94.32,94.02,94.26,46988.0,92.5214,92.7771,92.482,92.7181,46988.0
2022-07-11 11:30:00,94.26,94.29,94.01,94.01,21166.0,92.7181,92.7476,92.4722,92.4722,21166.0
2022-07-11 11:35:00,94.02,94.27,93.96,94.09,31053.0,92.482,92.728,92.423,92.5509,31053.0
2022-07-11 11:40:00,94.09,94.12,93.89,93.92,50711.0,92.5509,92.5804,92.3542,92.3837,50711.0
2022-07-11 11:45:00,93.93,94.02,93.88,94.0,33748.0,92.3935,92.482,92.3443,92.4624,33748.0
2022-07-11 11:50:00,94.02,94.04,93.88,93.91,38742.0,92.482,92.5017,92.3443,92.3738,38742.0
2022-07-11 11:55:00,93.9,93.95,93.84,93.92,29715.0,92.364,92.4132,92.305,92.3837,29715.0
2022-07-11 12:00:00,93.91,93.98,93.82,93.88,45533.0,92.3738,92.4427,92.2853,92.3443,45533.0
2022-07-11 12:05:00,93.89,93.91,93.79,93.89,43825.0,92.3542,92.3738,92.2558,92.3542,43825.0
2022-07-11 12:10:00,93.88,94.03,93.86,93.95,22641.0,92.3443,92.4919,92.3247,92.4132,22641.0
2022-07-11 12:15:00,93.95,94.11,93.94,94.03,33513.0,92.4132,92.5706,92.4034,92.4919,33513.0
2022-07-11 12:20:00,94.04,94.04,93.88,93.95,32336.0,92.5017,92.5017,92.3443,92.4132,32336.0
2022-07-11 12:25:00,93.95,93.96,93.82,93.88,28456.0,92.4132,92.423,92.2853,92.3443,28456.0
2022-07-11 12:30:00,93.88,93.94,93.86,93.88,38542.0,92.3443,92.4034,92.3247,92.3443,38542.0
2022-07-11 12:35:00,93.89,94.02,93.86,93.98,50287.0,92.3542,92.482,92.3247,92.4427,50287.0
2022-07-11 12:40:00,94.01,94.04,93.92,93.98,30562.0,92.4722,92.5017,92.3837,92.4427,30562.0
2022-07-11 12:45:00,93.99,94.02,93.83,93.83,42465.0,92.4525,92.482,92.2952,92.2952,42465.0
2022-07-11 12:50:00,93.82,93.88,93.77,93.84,40541.0,92.2853,92.3443,92.2361,92.305,40541.0
2022-07-11 12:55:00,93.86,94.02,93.84,93.98,33238.0,92.3247,92.482,92.305,92.4427,33238.0
2022-07-11 13:00:00,93.98,94.19,93.91,94.12,38217.0,92.4427,92.6493,92.3738,92.5804,38217.0
2022-07-11 13:05:00,94.12,94.32,94.08,94.29,38114.0,92.5804,92.7771,92.5411,92.7476,38114.0
2022-07-11 13:10:00,94.27,94.34,94.23,94.27,41934.0,92.728,92.7968,92.6886,92.728,41934.0
2022-07-11 13:15:00,94.27,94.28,94.1,94.12,47672.0,92.728,92.7378,92.5607,92.5804,47672.0
2022-07-11 13:20:00,94.11,94.19,94.08,94.18,29437.0,92.5706,92.6493,92.5411,92.6394,29437.0
2022-07-11 13:25:00,94.17,94.22,94.14,94.16,27240.0,92.6296,92.6788,92.6001,92.6198,27240.0
2022-07-11 13:30:00,94.16,94.31,94.12,94.18,36828.0,92.6198,92.7673,92.5804,92.6394,36828.0
2022-07-11 13:35:00,94.18,94.31,94.17,94.31,37133.0,92.6394,92.7673,92.6296,92.7673,37133.0
2022-07-11 13:40:00,94.3,94.37,94.15,94.17,44128.0,92.7575,92.8263,92.6099,92.6296,44128.0
2022-07-11 13:45:00,94.18,94.21,94.07,94.08,25090.0,92.6394,92.6689,92.5312,92.5411,25090.0
2022-07-11 13:50:00,94.06,94.32,94.06,94.27,72944.0,92.5214,92.7771,92.5214,92.728,72944.0
2022-07-11 13:55:00,94.25,94.27,94.17,94.2,18422.0,92.7083,92.728,92.6296,92.6591,18422.0
2022-07-11 14:00:00,94.21,94.21,94.0,94.07,40687.0,92.6689,92.6689,92.4624,92.5312,40687.0
2022-07-11 14:05:00,94.07,94.15,93.98,93.98,32041.0,92.5312,92.6099,92.4427,92.4427,32041.0
2022-07-11 14:10:00,93.98,94.04,93.91,94.0,32272.0,92.4427,92.5017,92.3738,92.4624,32272.0
2022-07-11 14:15:00,94.0,94.16,93.98,94.08,39837.0,92.4624,92.6198,92.4427,92.5411,39837.0
2022-07-11 14:20:00,94.1,94.12,93.98,93.98,47611.0,92.5607,92.5804,92.4427,92.4427,47611.0
2022-07-11 14:25:00,94.0,94.07,93.97,94.01,31519.0,92.4624,92.5312,92.4329,92.4722,31519.0
2022-07-11 14:30:00,94.01,94.03,93.92,93.95,42250.0,92.4722,92.4919,92.3837,92.4132,42250.0
2022-07-11 14:35:00,93.94,93.95,93.87,93.92,65580.0,92.4034,92.4132,92.3345,92.3837,65580.0
2022-07-11 14:40:00,93.91,94.04,93.89,94.03,23434.0,92.3738,92.5017,92.3542,92.4919,23434.0
2022-07-11 14:45:00,94.04,94.04,93.87,93.87,27029.0,92.5017,92.5017,92.3345,92.3345,27029.0
2022-07-11 14:50:00,93.88,93.9,93.7,93.71,79949.0,92.3443,92.364,92.1673,92.1771,79949.0
2022-07-11 14:55:00,93.71,93.77,93.65,93.65,50782.0,92.1771,92.2361,92.1181,92.1181,50782.0
2022-07-11 15:00:00,93.65,93.69,93.51,93.54,86908.0,92.1181,92.1574,91.9804,92.0099,86908.0
2022-07-11 15:05:00,93.52,93.55,93.44,93.46,66541.0,91.9902,92.0197,91.9115,91.9312,66541.0
2022-07-11 15:10:00,93.45,93.59,93.43,93.59,68591.0,91.9214,92.0591,91.9017,92.0591,68591.0
2022-07-11 15:15:00,93.57,93.71,93.56,93.67,46785.0,92.0394,92.1771,92.0296,92.1378,46785.0
2022-07-11 15:20:00,93.66,93.7,93.6,93.64,33109.0,92.1279,92.1673,92.0689,92.1083,33109.0
2022-07-11 15:25:00,93.64,93.75,93.6,93.71,84902.0,92.1083,92.2165,92.0689,92.1771,84902.0
2022-07-11 15:30:00,93.7,93.76,93.66,93.67,75499.0,92.1673,92.2263,92.1279,92.1378,75499.0
2022-07-11 15:35:00,93.68,93.72,93.58,93.65,164095.0,92.1476,92.187,92.0492,92.1181,164095.0
2022-07-11 15:40:00,93.65,93.66,93.52,93.53,130891.0,92.1181,92.1279,91.9902,92.0001,130891.0
2022-07-11 15:45:00,93.54,93.67,93.44,93.58,132712.0,92.0099,92.1378,91.9115,92.0492,132712.0
2022-07-11 15:50:00,93.58,93.59,93.5,93.55,165832.0,92.0492,92.0591,91.9706,92.0197,165832.0
2022-07-11 15:55:00,93.55,93.69,93.53,93.65,381113.0,92.0197,92.1574,92.0001,92.1181,381113.0
2022-07-12 09:30:00,93.58,94.09,93.54,93.68,259664.0,92.0492,92.5509,92.0099,92.1476,259664.0
2022-07-12 09:35:00,93.7,94.66,93.68,94.37,188738.0,92.1673,93.1116,92.1476,92.8263,188738.0
2022-07-12 09:40:00,94.37,94.58,94.23,94.49,137307.0,92.8263,93.0329,92.6886,92.9444,137307.0
2022-07-12 09:45:00,94.47,94.6,94.11,94.33,131888.0,92.9247,93.0526,92.5706,92.787,131888.0
2022-07-12 09:50:00,94.33,94.81,94.3,94.58,121205.0,92.787,93.2591,92.7575,93.0329,121205.0
2022-07-12 09:55:00,94.57,94.57,93.95,94.01,92886.0,93.0231,93.0231,92.4132,92.4722,92886.0
2022-07-12 10:00:00,93.98,94.0,93.65,93.79,79279.0,92.4427,92.4624,92.1181,92.2558,79279.0
2022-07-12 10:05:00,93.79,94.07,93.79,93.92,76477.0,92.2558,92.5312,92.2558,92.3837,76477.0
2022-07-12 10:10:00,93.97,94.4,93.87,94.26,69260.0,92.4329,92.8558,92.3345,92.7181,69260.0
2022-07-12 10:15:00,94.27,94.63,94.1,94.63,87112.0,92.728,93.0821,92.5607,93.0821,87112.0
2022-07-12 10:20:00,94.6,94.73,94.16,94.27,60260.0,93.0526,93.1804,92.6198,92.728,60260.0
2022-07-12 10:25:00,94.25,94.5,94.12,94.21,44728.0,92.7083,92.9542,92.5804,92.6689,44728.0
2022-07-12 10:30:00,94.2,94.73,94.2,94.65,83324.0,92.6591,93.1804,92.6591,93.1017,83324.0
2022-07-12 10:35:00,94.64,94.66,94.4,94.4,40070.0,93.0919,93.1116,92.8558,92.8558,40070.0
2022-07-12 10:40:00,94.4,94.45,94.06,94.2,53830.0,92.8558,92.905,92.5214,92.6591,53830.0
2022-07-12 10:45:00,94.23,94.5,94.22,94.44,38558.0,92.6886,92.9542,92.6788,92.8952,38558.0
2022-07-12 10:50:00,94.42,94.63,94.28,94.63,57663.0,92.8755,93.0821,92.7378,93.0821,57663.0
2022-07-12 10:55:00,94.62,94.88,94.62,94.82,87975.0,93.0722,93.328,93.0722,93.269,87975.0
2022-07-12 11:00:00,94.81,95.02,94.79,94.87,117149.0,93.2591,93.4657,93.2395,93.3181,117149.0
2022-07-12 11:05:00,94.86,95.11,94.76,95.06,56713.0,93.3083,93.5542,93.2099,93.505,56713.0
2022-07-12 11:10:00,95.05,95.25,94.93,94.98,74044.0,93.4952,93.6919,93.3772,93.4263,74044.0
2022-07-12 11:15:00,94.99,95.0,94.64,94.77,72819.0,93.4362,93.446,93.0919,93.2198,72819.0
2022-07-12 11:20:00,94.75,94.95,94.71,94.87,38982.0,93.2001,93.3968,93.1608,93.3181,38982.0
2022-07-12 11:25:00,94.85,95.0,94.81,94.91,51614.0,93.2985,93.446,93.2591,93.3575,51614.0
2022-07-12 11:30:00,94.92,95.03,94.81,94.84,43625.0,93.3673,93.4755,93.2591,93.2886,43625.0
2022-07-12 11:35:00,94.84,94.91,94.6,94.91,91845.0,93.2886,93.3575,93.0526,93.3575,91845.0
2022-07-12 11:40:00,94.9,94.95,94.6,94.65,44178.0,93.3477,93.3968,93.0526,93.1017,44178.0
2022-07-12 11:45:00,94.64,94.72,94.61,94.68,63792.0,93.0919,93.1706,93.0624,93.1313,63792.0
2022-07-12 11:50:00,94.67,94.72,94.45,94.45,57486.0,93.1214,93.1706,92.905,92.905,57486.0
2022-07-12 11:55:00,94.45,94.61,94.4,94.52,111213.0,92.905,93.0624,92.8558,92.9739,111213.0
2022-07-12 12:00:00,94.52,94.68,94.52,94.55,49979.0,92.9739,93.1313,92.9739,93.0034,49979.0
2022-07-12 12:05:00,94.55,94.71,94.4,94.41,52787.0,93.0034,93.1608,92.8558,92.8657,52787.0
2022-07-12 12:10:00,94.39,94.61,94.38,94.6,38565.0,92.846,93.0624,92.8362,93.0526,38565.0
2022-07-12 12:15:00,94.6,94.61,94.5,94.58,44430.0,93.0526,93.0624,92.9542,93.0329,44430.0
2022-07-12 12:20:00,94.59,94.85,94.52,94.84,58157.0,93.0427,93.2985,92.9739,93.2886,58157.0
2022-07-12 12:25:00,94.85,94.85,94.69,94.74,31838.0,93.2985,93.2985,93.1411,93.1903,31838.0
2022-07-12 12:30:00,94.76,94.82,94.66,94.79,48840.0,93.2099,93.269,93.1116,93.2395,48840.0
2022-07-12 12:35:00,94.8,94.88,94.76,94.82,27051.0,93.2493,93.328,93.2099,93.269,27051.0
2022-07-12 12:40:00,94.8,94.84,94.77,94.8,25825.0,93.2493,93.2886,93.2198,93.2493,25825.0
2022-07-12 12:45:00,94.81,94.97,94.81,94.89,29589.0,93.2591,93.4165,93.2591,93.3378,29589.0
2022-07-12 12:50:00,94.89,94.89,94.73,94.85,46830.0,93.3378,93.3378,93.1804,93.2985,46830.0
2022-07-12 12:55:00,94.85,94.92,94.84,94.91,28562.0,93.2985,93.3673,93.2886,93.3575,28562.0
2022-07-12 13:00:00,94.91,95.06,94.63,94.78,71448.0,93.3575,93.505,93.0821,93.2296,71448.0
2022-07-12 13:05:00,94.78,94.8,94.65,94.74,43248.0,93.2296,93.2493,93.1017,93.1903,43248.0
2022-07-12 13:10:00,94.73,94.84,94.7,94.8,38411.0,93.1804,93.2886,93.1509,93.2493,38411.0
2022-07-12 13:15:00,94.8,94.83,94.72,94.75,43268.0,93.2493,93.2788,93.1706,93.2001,43268.0
2022-07-12 13:20:00,94.74,94.76,94.64,94.71,33272.0,93.1903,93.2099,93.0919,93.1608,33272.0
2022-07-12 13:25:00,94.7,94.71,94.6,94.64,37363.0,93.1509,93.1608,93.0526,93.0919,37363.0
2022-07-12 13:30:00,94.64,94.69,94.58,94.58,29213.0,93.0919,93.1411,93.0329,93.0329,29213.0
2022-07-12 13:35:00,94.58,94.73,94.54,94.66,28308.0,93.0329,93.1804,92.9935,93.1116,28308.0
2022-07-12 13:40:00,94.65,94.8,94.64,94.77,33341.0,93.1017,93.2493,93.0919,93.2198,33341.0
2022-07-12 13:45:00,94.77,94.81,94.65,94.79,32245.0,93.2198,93.2591,93.1017,93.2395,32245.0
2022-07-12 13:50:00,94.78,94.94,94.75,94.94,30691.0,93.2296,93.387,93.2001,93.387,30691.0
2022-07-12 13:55:00,94.92,94.95,94.84,94.86,38186.0,93.3673,93.3968,93.2886,93.3083,38186.0
2022-07-12 14:00:00,94.85,94.88,94.63,94.66,54233.0,93.2985,93.328,93.0821,93.1116,54233.0
2022-07-12 14:05:00,94.65,94.72,94.64,94.66,61292.0,93.1017,93.1706,93.0919,93.1116,61292.0
2022-07-12 14:10:00,94.66,94.9,94.65,94.85,158691.0,93.1116,93.3477,93.1017,93.2985,158691.0
2022-07-12 14:15:00,94.83,94.83,94.62,94.73,58196.0,93.2788,93.2788,93.0722,93.1804,58196.0
2022-07-12 14:20:00,94.73,94.78,94.64,94.66,64119.0,93.1804,93.2296,93.0919,93.1116,64119.0
2022-07-12 14:25:00,94.65,94.76,94.64,94.76,38785.0,93.1017,93.2099,93.0919,93.2099,38785.0
2022-07-12 14:30:00,94.76,94.79,94.53,94.53,40119.0,93.2099,93.2395,92.9837,92.9837,40119.0
2022-07-12 14:35:00,94.52,94.58,94.52,94.56,31929.0,92.9739,93.0329,92.9739,93.0132,31929.0
2022-07-12 14:40:00,94.54,94.54,94.41,94.45,32235.0,92.9935,92.9935,92.8657,92.905,32235.0
2022-07-12 14:45:00,94.45,94.55,94.41,94.53,35254.0,92.905,93.0034,92.8657,92.9837,35254.0
2022-07-12 14:50:00,94.52,94.52,94.4,94.43,46563.0,92.9739,92.9739,92.8558,92.8853,46563.0
2022-07-12 14:55:00,94.42,94.44,94.12,94.15,68019.0,92.8755,92.8952,92.5804,92.6099,68019.0
2022-07-12 15:00:00,94.14,94.15,93.73,93.74,94885.0,92.6001,92.6099,92.1968,92.2066,94885.0
2022-07-12 15:05:00,93.74,93.84,93.68,93.68,112128.0,92.2066,92.305,92.1476,92.1476,112128.0
2022-07-12 15:10:00,93.68,93.86,93.6,93.85,87977.0,92.1476,92.3247,92.0689,92.3148,87977.0
2022-07-12 15:15:00,93.85,93.87,93.71,93.79,68742.0,92.3148,92.3345,92.1771,92.2558,68742.0
2022-07-12 15:20:00,93.78,93.81,93.55,93.6,87607.0,92.246,92.2755,92.0197,92.0689,87607.0
2022-07-12 15:25:00,93.58,93.68,93.51,93.61,84274.0,92.0492,92.1476,91.9804,92.0788,84274.0
2022-07-12 15:30:00,93.6,93.67,93.51,93.53,75601.0,92.0689,92.1378,91.9804,92.0001,75601.0
2022-07-12 15:35:00,93.53,93.53,93.31,93.4,93753.0,92.0001,92.0001,91.7837,91.8722,93753.0
2022-07-12 15:40:00,93.4,93.44,93.31,93.4,88497.0,91.8722,91.9115,91.7837,91.8722,88497.0
2022-07-12 15:45:00,93.39,93.53,93.34,93.43,116085.0,91.8624,92.0001,91.8132,91.9017,116085.0
2022-07-12 15:50:00,93.41,93.78,93.39,93.73,168241.0,91.882,92.246,91.8624,92.1968,168241.0
2022-07-12 15:55:00,93.71,93.74,93.52,93.7,358523.0,92.1771,92.2066,91.9902,92.1673,358523.0
2022-07-13 09:30:00,92.12,92.45,91.11,91.26,657185.0,90.6131,90.9377,89.6197,89.7672,657185.0
2022-07-13 09:35:00,91.26,91.6,91.01,91.57,303817.0,89.7672,90.1016,89.5213,90.0721,303817.0
2022-07-13 09:40:00,91.57,92.12,91.45,91.81,165391.0,90.0721,90.6131,89.9541,90.3082,165391.0
2022-07-13 09:45:00,91.83,92.42,91.6,92.39,144934.0,90.3279,90.9082,90.1016,90.8787,144934.0
2022-07-13 09:50:00,92.4,92.42,91.92,92.11,84476.0,90.8885,90.9082,90.4164,90.6033,84476.0
2022-07-13 09:55:00,92.14,92.18,91.77,92.0,83534.0,90.6328,90.6721,90.2689,90.4951,83534.0
2022-07-13 10:00:00,91.97,92.0,91.57,91.79,149128.0,90.4656,90.4951,90.0721,90.2885,149128.0
2022-07-13 10:05:00,91.78,91.96,91.58,91.68,88809.0,90.2787,90.4557,90.082,90.1803,88809.0
2022-07-13 10:10:00,91.63,91.98,91.59,91.74,126279.0,90.1311,90.4754,90.0918,90.2393,126279.0
2022-07-13 10:15:00,91.72,91.82,91.24,91.25,127238.0,90.2197,90.318,89.7475,89.7574,127238.0
2022-07-13 10:20:00,91.25,91.48,91.13,91.26,155574.0,89.7574,89.9836,89.6393,89.7672,155574.0
2022-07-13 10:25:00,91.24,91.57,91.24,91.5,108267.0,89.7475,90.0721,89.7475,90.0033,108267.0
2022-07-13 10:30:00,91.51,91.98,91.45,91.83,160081.0,90.0131,90.4754,89.9541,90.3279,160081.0
2022-07-13 10:35:00,91.85,92.14,91.85,92.03,88497.0,90.3475,90.6328,90.3475,90.5246,88497.0
2022-07-13 10:40:00,92.02,92.38,91.93,92.33,86358.0,90.5148,90.8689,90.4262,90.8197,86358.0
2022-07-13 10:45:00,92.36,92.42,92.09,92.23,131153.0,90.8492,90.9082,90.5836,90.7213,131153.0
2022-07-13 10:50:00,92.26,92.49,92.09,92.1,89344.0,90.7508,90.9771,90.5836,90.5935,89344.0
2022-07-13 10:55:00,92.12,92.42,92.11,92.3,99018.0,90.6131,90.9082,90.6033,90.7902,99018.0
2022-07-13 11:00:00,92.31,92.35,92.16,92.25,54494.0,90.8,90.8394,90.6525,90.741,54494.0
2022-07-13 11:05:00,92.25,92.7,92.25,92.67,151268.0,90.741,91.1836,90.741,91.1541,151268.0
2022-07-13 11:10:00,92.65,92.92,92.6,92.82,117491.0,91.1345,91.4,91.0853,91.3017,117491.0
2022-07-13 11:15:00,92.81,92.82,92.44,92.48,96825.0,91.2918,91.3017,90.9279,90.9672,96825.0
2022-07-13 11:20:00,92.51,92.7,92.49,92.56,39984.0,90.9967,91.1836,90.9771,91.0459,39984.0
2022-07-13 11:25:00,92.55,92.55,92.3,92.33,83161.0,91.0361,91.0361,90.7902,90.8197,83161.0
2022-07-13 11:30:00,92.35,92.44,92.21,92.21,32615.0,90.8394,90.9279,90.7017,90.7017,32615.0
2022-07-13 11:35:00,92.2,92.27,92.11,92.15,31041.0,90.6918,90.7607,90.6033,90.6426,31041.0
2022-07-13 11:40:00,92.15,92.21,92.06,92.1,55967.0,90.6426,90.7017,90.5541,90.5935,55967.0
2022-07-13 11:45:00,92.07,92.08,91.98,92.0,82333.0,90.5639,90.5738,90.4754,90.4951,82333.0
2022-07-13 11:50:00,92.0,92.34,91.97,92.21,209943.0,90.4951,90.8295,90.4656,90.7017,209943.0
2022-07-13 11:55:00,92.22,92.23,92.12,92.15,102049.0,90.7115,90.7213,90.6131,90.6426,102049.0
2022-07-13 12:00:00,92.17,92.26,92.06,92.26,79554.0,90.6623,90.7508,90.5541,90.7508,79554.0
2022-07-13 12:05:00,92.25,92.49,92.24,92.43,60435.0,90.741,90.9771,90.7312,90.9181,60435.0
2022-07-13 12:10:00,92.43,92.43,92.07,92.07,51651.0,90.9181,90.9181,90.5639,90.5639,51651.0
2022-07-13 12:15:00,92.05,92.2,92.04,92.18,69491.0,90.5443,90.6918,90.5344,90.6721,69491.0
2022-07-13 12:20:00,92.17,92.32,92.07,92.26,133838.0,90.6623,90.8099,90.5639,90.7508,133838.0
2022-07-13 12:25:00,92.27,92.41,92.21,92.36,46556.0,90.7607,90.8984,90.7017,90.8492,46556.0
2022-07-13 12:30:00,92.38,92.47,92.34,92.45,54214.0,90.8689,90.9574,90.8295,90.9377,54214.0
2022-07-13 12:35:00,92.44,92.61,92.37,92.59,59662.0,90.9279,91.0951,90.859,91.0754,59662.0
2022-07-13 12:40:00,92.61,92.61,92.44,92.53,34061.0,91.0951,91.0951,90.9279,91.0164,34061.0
2022-07-13 12:45:00,92.54,92.56,92.4,92.45,36733.0,91.0263,91.0459,90.8885,90.9377,36733.0
2022-07-13 12:50:00,92.44,92.61,92.4,92.61,29800.0,90.9279,91.0951,90.8885,91.0951,29800.0
2022-07-13 12:55:00,92.61,92.69,92.48,92.68,60152.0,91.0951,91.1738,90.9672,91.164,60152.0
2022-07-13 13:00:00,92.68,92.99,92.62,92.91,196035.0,91.164,91.4689,91.105,91.3902,196035.0
2022-07-13 13:05:00,92.95,92.97,92.75,92.83,77760.0,91.4296,91.4492,91.2328,91.3115,77760.0
2022-07-13 13:10:00,92.83,92.94,92.78,92.9,65210.0,91.3115,91.4197,91.2623,91.3804,65210.0
2022-07-13 13:15:00,92.89,92.9,92.63,92.68,96240.0,91.3705,91.3804,91.1148,91.164,96240.0
2022-07-13 13:20:00,92.68,92.91,92.66,92.91,59340.0,91.164,91.3902,91.1443,91.3902,59340.0
2022-07-13 13:25:00,92.9,92.91,92.78,92.9,90504.0,91.3804,91.3902,91.2623,91.3804,90504.0
2022-07-13 13:30:00,92.88,92.88,92.73,92.75,58880.0,91.3607,91.3607,91.2132,91.2328,58880.0
2022-07-13 13:35:00,92.72,92.82,92.68,92.7,67736.0,91.2033,91.3017,91.164,91.1836,67736.0
2022-07-13 13:40:00,92.7,93.18,92.7,93.14,98355.0,91.1836,91.6558,91.1836,91.6164,98355.0
2022-07-13 13:45:00,93.14,93.14,93.0,93.09,63625.0,91.6164,91.6164,91.4787,91.5673,63625.0
2022-07-13 13:50:00,93.1,93.11,92.94,92.94,84008.0,91.5771,91.5869,91.4197,91.4197,84008.0
2022-07-13 13:55:00,92.93,93.07,92.91,93.04,40449.0,91.4099,91.5476,91.3902,91.5181,40449.0
2022-07-13 14:00:00,93.04,93.04,92.4,92.49,144905.0,91.5181,91.5181,90.8885,90.9771,144905.0
2022-07-13 14:05:00,92.48,92.71,92.48,92.52,40722.0,90.9672,91.1935,90.9672,91.0066,40722.0
2022-07-13 14:10:00,92.52,92.75,92.49,92.73,34757.0,91.0066,91.2328,90.9771,91.2132,34757.0
2022-07-13 14:15:00,92.72,92.74,92.49,92.63,55145.0,91.2033,91.223,90.9771,91.1148,55145.0
2022-07-13 14:20:00,92.62,92.84,92.55,92.81,38466.0,91.105,91.3214,91.0361,91.2918,38466.0
2022-07-13 14:25:00,92.82,92.84,92.65,92.84,57220.0,91.3017,91.3214,91.1345,91.3214,57220.0
2022-07-13 14:30:00,92.81,93.05,92.77,93.04,75165.0,91.2918,91.5279,91.2525,91.5181,75165.0
2022-07-13 14:35:00,93.05,93.12,93.0,93.09,67261.0,91.5279,91.5968,91.4787,91.5673,67261.0
2022-07-13 14:40:00,93.11,93.25,93.07,93.12,58693.0,91.5869,91.7246,91.5476,91.5968,58693.0
2022-07-13 14:45:00,93.12,93.19,92.91,92.95,70662.0,91.5968,91.6656,91.3902,91.4296,70662.0
2022-07-13 14:50:00,92.94,93.11,92.91,92.91,58673.0,91.4197,91.5869,91.3902,91.3902,58673.0
2022-07-13 14:55:00,92.91,93.12,92.75,93.12,123256.0,91.3902,91.5968,91.2328,91.5968,123256.0
2022-07-13 15:00:00,93.12,93.17,92.98,93.09,62468.0,91.5968,91.646,91.4591,91.5673,62468.0
2022-07-13 15:05:00,93.1,93.12,92.81,92.93,39376.0,91.5771,91.5968,91.2918,91.4099,39376.0
2022-07-13 15:10:00,92.95,93.13,92.89,93.08,44581.0,91.4296,91.6066,91.3705,91.5574,44581.0
2022-07-13 15:15:00,93.07,93.2,93.02,93.18,44049.0,91.5476,91.6755,91.4984,91.6558,44049.0
2022-07-13 15:20:00,93.18,93.23,93.03,93.11,58629.0,91.6558,91.705,91.5082,91.5869,58629.0
2022-07-13 15:25:00,93.11,93.14,92.97,92.98,54216.0,91.5869,91.6164,91.4492,91.4591,54216.0
2022-07-13 15:30:00,92.98,93.02,92.81,92.84,66164.0,91.4591,91.4984,91.2918,91.3214,66164.0
2022-07-13 15:35:00,92.83,93.0,92.78,92.97,72448.0,91.3115,91.4787,91.2623,91.4492,72448.0
2022-07-13 15:40:00,92.97,92.99,92.88,92.93,111855.0,91.4492,91.4689,91.3607,91.4099,111855.0
2022-07-13 15:45:00,92.93,93.05,92.85,93.04,79121.0,91.4099,91.5279,91.3312,91.5181,79121.0
2022-07-13 15:50:00,93.04,93.19,92.91,93.14,133564.0,91.5181,91.6656,91.3902,91.6164,133564.0
2022-07-13 15:55:00,93.15,93.17,92.92,92.94,313284.0,91.6263,91.646,91.4,91.4197,313284.0
2022-07-14 09:30:00,91.48,91.49,90.73,90.77,452091.0,89.9836,89.9934,89.2459,89.2852,452091.0
2022-07-14 09:35:00,90.75,90.99,90.37,90.43,292660.0,89.2655,89.5016,88.8918,88.9508,292660.0
2022-07-14 09:40:00,90.43,90.5,90.23,90.42,167061.0,88.9508,89.0196,88.754,88.9409,167061.0
2022-07-14 09:45:00,90.41,91.06,90.38,90.79,221184.0,88.9311,89.5705,88.9016,89.3049,221184.0
2022-07-14 09:50:00,90.79,91.12,90.67,90.92,97357.0,89.3049,89.6295,89.1868,89.4328,97357.0
2022-07-14 09:55:00,90.92,91.18,90.91,91.01,138152.0,89.4328,89.6885,89.4229,89.5213,138152.0
2022-07-14 10:00:00,91.0,91.0,90.43,90.44,175025.0,89.5114,89.5114,88.9508,88.9606,175025.0
2022-07-14 10:05:00,90.44,90.52,90.26,90.42,134705.0,88.9606,89.0393,88.7836,88.9409,134705.0
2022-07-14 10:10:00,90.41,90.59,90.29,90.52,83977.0,88.9311,89.1082,88.8131,89.0393,83977.0
2022-07-14 10:15:00,90.52,90.61,90.28,90.38,115538.0,89.0393,89.1278,88.8032,88.9016,115538.0
2022-07-14 10:20:00,90.37,90.64,90.36,90.48,67376.0,88.8918,89.1573,88.8819,89.0,67376.0
2022-07-14 10:25:00,90.5,90.74,90.37,90.72,94190.0,89.0196,89.2557,88.8918,89.236,94190.0
2022-07-14 10:30:00,90.7,91.12,90.68,90.77,134636.0,89.2164,89.6295,89.1967,89.2852,134636.0
2022-07-14 10:35:00,90.77,90.81,90.53,90.59,148474.0,89.2852,89.3246,89.0491,89.1082,148474.0
2022-07-14 10:40:00,90.59,91.02,90.55,90.85,280300.0,89.1082,89.5311,89.0688,89.3639,280300.0
2022-07-14 10:45:00,90.83,90.99,90.7,90.96,143859.0,89.3442,89.5016,89.2164,89.4721,143859.0
2022-07-14 10:50:00,90.97,91.36,90.91,91.31,158900.0,89.4819,89.8656,89.4229,89.8164,158900.0
2022-07-14 10:55:00,91.32,91.4,91.17,91.34,248576.0,89.8262,89.9049,89.6787,89.8459,248576.0
2022-07-14 11:00:00,91.34,91.55,91.29,91.45,152691.0,89.8459,90.0525,89.7967,89.9541,152691.0
2022-07-14 11:05:00,91.42,91.54,91.23,91.53,101359.0,89.9246,90.0426,89.7377,90.0328,101359.0
2022-07-14 11:10:00,91.51,91.64,91.3,91.34,103070.0,90.0131,90.141,89.8065,89.8459,103070.0
2022-07-14 11:15:00,91.32,91.6,91.2,91.55,68672.0,89.8262,90.1016,89.7082,90.0525,68672.0
2022-07-14 11:20:00,91.55,91.68,91.46,91.5,88642.0,90.0525,90.1803,89.9639,90.0033,88642.0
2022-07-14 11:25:00,91.49,91.6,91.45,91.49,49821.0,89.9934,90.1016,89.9541,89.9934,49821.0
2022-07-14 11:30:00,91.49,91.53,91.26,91.28,45428.0,89.9934,90.0328,89.7672,89.7869,45428.0
2022-07-14 11:35:00,91.27,91.4,91.17,91.34,47685.0,89.777,89.9049,89.6787,89.8459,47685.0
2022-07-14 11:40:00,91.34,91.88,91.33,91.67,77721.0,89.8459,90.3771,89.8361,90.1705,77721.0
2022-07-14 11:45:00,91.69,91.74,91.61,91.71,56920.0,90.1902,90.2393,90.1115,90.2098,56920.0
2022-07-14 11:50:00,91.71,91.81,91.6,91.67,49087.0,90.2098,90.3082,90.1016,90.1705,49087.0
2022-07-14 11:55:00,91.68,91.87,91.64,91.77,57404.0,90.1803,90.3672,90.141,90.2689,57404.0
2022-07-14 12:00:00,91.77,91.85,91.63,91.72,41438.0,90.2689,90.3475,90.1311,90.2197,41438.0
2022-07-14 12:05:00,91.7,91.72,91.55,91.68,49705.0,90.2,90.2197,90.0525,90.1803,49705.0
2022-07-14 12:10:00,91.68,91.72,91.62,91.69,61577.0,90.1803,90.2197,90.1213,90.1902,61577.0
2022-07-14 12:15:00,91.68,91.79,91.57,91.75,46536.0,90.1803,90.2885,90.0721,90.2492,46536.0
2022-07-14 12:20:00,91.73,91.79,91.51,91.53,53178.0,90.2295,90.2885,90.0131,90.0328,53178.0
2022-07-14 12:25:00,91.53,91.56,91.31,91.32,54321.0,90.0328,90.0623,89.8164,89.8262,54321.0
2022-07-14 12:30:00,91.34,91.43,91.32,91.32,59999.0,89.8459,89.9344,89.8262,89.8262,59999.0
2022-07-14 12:35:00,91.32,91.39,91.26,91.3,48587.0,89.8262,89.8951,89.7672,89.8065,48587.0
2022-07-14 12:40:00,91.3,91.32,91.13,91.22,70856.0,89.8065,89.8262,89.6393,89.7279,70856.0
2022-07-14 12:45:00,91.23,91.26,90.92,90.94,107516.0,89.7377,89.7672,89.4328,89.4524,107516.0
2022-07-14 12:50:00,90.92,91.06,90.88,91.04,78833.0,89.4328,89.5705,89.3934,89.5508,78833.0
2022-07-14 12:55:00,91.05,91.15,90.96,91.08,54508.0,89.5606,89.659,89.4721,89.5901,54508.0
2022-07-14 13:00:00,91.08,91.1,90.97,91.05,58233.0,89.5901,89.6098,89.4819,89.5606,58233.0
2022-07-14 13:05:00,91.03,91.08,90.93,91.07,52894.0,89.541,89.5901,89.4426,89.5803,52894.0
2022-07-14 13:10:00,91.07,91.1,90.97,91.09,36585.0,89.5803,89.6098,89.4819,89.6,36585.0
2022-07-14 13:15:00,91.1,91.29,91.01,91.2,55668.0,89.6098,89.7967,89.5213,89.7082,55668.0
2022-07-14 13:20:00,91.21,91.31,91.14,91.16,59026.0,89.718,89.8164,89.6492,89.6688,59026.0
2022-07-14 13:25:00,91.16,91.24,91.11,91.21,85034.0,89.6688,89.7475,89.6197,89.718,85034.0
2022-07-14 13:30:00,91.21,91.22,90.99,91.05,58228.0,89.718,89.7279,89.5016,89.5606,58228.0
2022-07-14 13:35:00,91.03,91.17,91.03,91.15,49674.0,89.541,89.6787,89.541,89.659,49674.0
2022-07-14 13:40:00,91.15,91.32,91.13,91.26,66875.0,89.659,89.8262,89.6393,89.7672,66875.0
2022-07-14 13:45:00,91.27,91.33,91.18,91.31,61154.0,89.777,89.8361,89.6885,89.8164,61154.0
2022-07-14 13:50:00,91.3,91.39,90.99,91.16,112276.0,89.8065,89.8951,89.5016,89.6688,112276.0
2022-07-14 13:55:00,91.16,91.31,91.15,91.26,84750.0,89.6688,89.8164,89.659,89.7672,84750.0
2022-07-14 14:00:00,91.26,91.38,91.24,91.36,45001.0,89.7672,89.8852,89.7475,89.8656,45001.0
2022-07-14 14:05:00,91.34,91.41,91.22,91.33,45446.0,89.8459,89.9147,89.7279,89.8361,45446.0
2022-07-14 14:10:00,91.3,91.31,91.19,91.27,36924.0,89.8065,89.8164,89.6983,89.777,36924.0
2022-07-14 14:15:00,91.28,91.59,91.27,91.59,47584.0,89.7869,90.0918,89.777,90.0918,47584.0
2022-07-14 14:20:00,91.59,91.73,91.59,91.69,67146.0,90.0918,90.2295,90.0918,90.1902,67146.0
2022-07-14 14:25:00,91.7,91.79,91.62,91.78,56414.0,90.2,90.2885,90.1213,90.2787,56414.0
2022-07-14 14:30:00,91.78,91.92,91.72,91.9,78019.0,90.2787,90.4164,90.2197,90.3967,78019.0
2022-07-14 14:35:00,91.9,92.03,91.89,92.03,45070.0,90.3967,90.5246,90.3869,90.5246,45070.0
2022-07-14 14:40:00,92.02,92.04,91.76,91.79,67347.0,90.5148,90.5344,90.259,90.2885,67347.0
2022-07-14 14:45:00,91.78,91.8,91.69,91.74,52300.0,90.2787,90.2984,90.1902,90.2393,52300.0
2022-07-14 14:50:00,91.73,91.76,91.54,91.56,64066.0,90.2295,90.259,90.0426,90.0623,64066.0
2022-07-14 14:55:00,91.57,91.77,91.56,91.73,89362.0,90.0721,90.2689,90.0623,90.2295,89362.0
2022-07-14 15:00:00,91.75,91.81,91.67,91.7,43547.0,90.2492,90.3082,90.1705,90.2,43547.0
2022-07-14 15:05:00,91.7,91.74,91.59,91.6,75996.0,90.2,90.2393,90.0918,90.1016,75996.0
2022-07-14 15:10:00,91.6,91.71,91.55,91.68,48354.0,90.1016,90.2098,90.0525,90.1803,48354.0
2022-07-14 15:15:00,91.69,91.71,91.47,91.63,69938.0,90.1902,90.2098,89.9738,90.1311,69938.0
2022-07-14 15:20:00,91.64,91.86,91.62,91.83,45233.0,90.141,90.3574,90.1213,90.3279,45233.0
2022-07-14 15:25:00,91.84,91.88,91.77,91.86,65621.0,90.3377,90.3771,90.2689,90.3574,65621.0
2022-07-14 15:30:00,91.87,92.02,91.85,91.88,75928.0,90.3672,90.5148,90.3475,90.3771,75928.0
2022-07-14 15:35:00,91.88,91.91,91.69,91.73,124185.0,90.3771,90.4066,90.1902,90.2295,124185.0
2022-07-14 15:40:00,91.73,91.88,91.65,91.83,122228.0,90.2295,90.3771,90.1508,90.3279,122228.0
2022-07-14 15:45:00,91.82,91.88,91.63,91.73,101505.0,90.318,90.3771,90.1311,90.2295,101505.0
2022-07-14 15:50:00,91.75,91.88,91.73,91.77,169637.0,90.2492,90.3771,90.2295,90.2689,169637.0
2022-07-14 15:55:00,91.77,91.96,91.74,91.83,362527.0,90.2689,90.4557,90.2393,90.3279,362527.0
2022-07-15 09:30:00,92.91,93.79,92.91,93.79,545345.0,91.3902,92.2558,91.3902,92.2558,545345.0
2022-07-15 09:35:00,93.8,94.44,93.75,93.92,395847.0,92.2656,92.8952,92.2165,92.3837,395847.0
2022-07-15 09:40:00,93.93,94.13,93.82,94.02,258916.0,92.3935,92.5903,92.2853,92.482,258916.0
2022-07-15 09:45:00,94.02,94.06,93.4,93.41,146415.0,92.482,92.5214,91.8722,91.882,146415.0
2022-07-15 09:50:00,93.4,93.42,92.87,92.88,144759.0,91.8722,91.8919,91.3509,91.3607,144759.0
2022-07-15 09:55:00,92.88,93.1,92.7,93.01,112204.0,91.3607,91.5771,91.1836,91.4886,112204.0
2022-07-15 10:00:00,93.05,93.6,92.92,93.17,167106.0,91.5279,92.0689,91.4,91.646,167106.0
2022-07-15 10:05:00,93.15,93.23,92.8,92.99,89033.0,91.6263,91.705,91.282,91.4689,89033.0
2022-07-15 10:10:00,93.02,93.22,92.76,93.06,86761.0,91.4984,91.6951,91.2427,91.5378,86761.0
2022-07-15 10:15:00,93.06,93.38,92.98,93.25,82362.0,91.5378,91.8525,91.4591,91.7246,82362.0
2022-07-15 10:20:00,93.25,93.38,92.88,93.35,96817.0,91.7246,91.8525,91.3607,91.823,96817.0
2022-07-15 10:25:00,93.36,93.5,93.14,93.47,127229.0,91.8328,91.9706,91.6164,91.941,127229.0
2022-07-15 10:30:00,93.47,93.62,93.37,93.42,97780.0,91.941,92.0886,91.8427,91.8919,97780.0
2022-07-15 10:35:00,93.42,93.45,93.08,93.14,83002.0,91.8919,91.9214,91.5574,91.6164,83002.0
2022-07-15 10:40:00,93.18,93.32,93.1,93.12,69797.0,91.6558,91.7935,91.5771,91.5968,69797.0
2022-07-15 10:45:00,93.11,93.25,92.89,93.25,77907.0,91.5869,91.7246,91.3705,91.7246,77907.0
2022-07-15 10:50:00,93.23,93.32,93.18,93.26,41637.0,91.705,91.7935,91.6558,91.7345,41637.0
2022-07-15 10:55:00,93.27,93.33,93.18,93.3,70612.0,91.7443,91.8033,91.6558,91.7738,70612.0
2022-07-15 11:00:00,93.31,93.48,93.22,93.29,78846.0,91.7837,91.9509,91.6951,91.764,78846.0
2022-07-15 11:05:00,93.31,93.6,93.31,93.53,54156.0,91.7837,92.0689,91.7837,92.0001,54156.0
2022-07-15 11:10:00,93.53,93.67,93.47,93.64,87657.0,92.0001,92.1378,91.941,92.1083,87657.0
2022-07-15 11:15:00,93.64,93.72,93.55,93.66,124580.0,92.1083,92.187,92.0197,92.1279,124580.0
2022-07-15 11:20:00,93.67,93.82,93.67,93.73,122422.0,92.1378,92.2853,92.1378,92.1968,122422.0
2022-07-15 11:25:00,93.73,93.98,93.72,93.9,74693.0,92.1968,92.4427,92.187,92.364,74693.0
2022-07-15 11:30:00,93.91,94.02,93.74,93.98,85401.0,92.3738,92.482,92.2066,92.4427,85401.0
2022-07-15 11:35:00,93.95,94.16,93.92,94.13,70126.0,92.4132,92.6198,92.3837,92.5903,70126.0
2022-07-15 11:40:00,94.13,94.22,94.04,94.21,96491.0,92.5903,92.6788,92.5017,92.6689,96491.0
2022-07-15 11:45:00,94.2,94.23,94.05,94.13,78962.0,92.6591,92.6886,92.5116,92.5903,78962.0
2022-07-15 11:50:00,94.1,94.24,94.08,94.16,49590.0,92.5607,92.6985,92.5411,92.6198,49590.0
2022-07-15 11:55:00,94.12,95.25,94.12,94.51,963339.0,92.5804,93.6919,92.5804,92.964,963339.0
2022-07-15 12:00:00,94.48,94.65,94.35,94.6,171074.0,92.9345,93.1017,92.8067,93.0526,171074.0
2022-07-15 12:05:00,94.58,94.76,94.36,94.49,161189.0,93.0329,93.2099,92.8165,92.9444,161189.0
2022-07-15 12:10:00,94.49,94.5,94.3,94.38,72199.0,92.9444,92.9542,92.7575,92.8362,72199.0
2022-07-15 12:15:00,94.39,94.61,94.39,94.57,74202.0,92.846,93.0624,92.846,93.0231,74202.0
2022-07-15 12:20:00,94.57,94.72,94.54,94.66,69652.0,93.0231,93.1706,92.9935,93.1116,69652.0
2022-07-15 12:25:00,94.65,94.73,94.53,94.59,60642.0,93.1017,93.1804,92.9837,93.0427,60642.0
2022-07-15 12:30:00,94.59,94.63,94.33,94.36,57560.0,93.0427,93.0821,92.787,92.8165,57560.0
2022-07-15 12:35:00,94.36,94.48,94.25,94.25,60470.0,92.8165,92.9345,92.7083,92.7083,60470.0
2022-07-15 12:40:00,94.28,94.53,94.18,94.52,80316.0,92.7378,92.9837,92.6394,92.9739,80316.0
2022-07-15 12:45:00,94.52,94.67,94.5,94.65,87151.0,92.9739,93.1214,92.9542,93.1017,87151.0
2022-07-15 12:50:00,94.65,94.74,94.6,94.72,104615.0,93.1017,93.1903,93.0526,93.1706,104615.0
2022-07-15 12:55:00,94.72,94.76,94.6,94.72,49776.0,93.1706,93.2099,93.0526,93.1706,49776.0
2022-07-15 13:00:00,94.72,94.79,94.5,94.61,86524.0,93.1706,93.2395,92.9542,93.0624,86524.0
2022-07-15 13:05:00,94.62,94.85,94.61,94.78,69343.0,93.0722,93.2985,93.0624,93.2296,69343.0
2022-07-15 13:10:00,94.78,94.86,94.66,94.77,152490.0,93.2296,93.3083,93.1116,93.2198,152490.0
2022-07-15 13:15:00,94.75,94.83,94.73,94.81,38707.0,93.2001,93.2788,93.1804,93.2591,38707.0
2022-07-15 13:20:00,94.82,94.94,94.79,94.92,80549.0,93.269,93.387,93.2395,93.3673,80549.0
2022-07-15 13:25:00,94.92,95.06,94.85,95.05,61249.0,93.3673,93.505,93.2985,93.4952,61249.0
2022-07-15 13:30:00,95.04,95.19,95.02,95.19,89524.0,93.4854,93.6329,93.4657,93.6329,89524.0
2022-07-15 13:35:00,95.17,95.22,95.07,95.18,82080.0,93.6132,93.6624,93.5149,93.6231,82080.0
2022-07-15 13:40:00,95.18,95.32,95.17,95.29,86469.0,93.6231,93.7608,93.6132,93.7313,86469.0
2022-07-15 13:45:00,95.28,95.32,95.18,95.19,90483.0,93.7214,93.7608,93.6231,93.6329,90483.0
2022-07-15 13:50:00,95.19,95.26,95.04,95.04,82356.0,93.6329,93.7018,93.4854,93.4854,82356.0
2022-07-15 13:55:00,95.03,95.08,94.96,95.06,88321.0,93.4755,93.5247,93.4067,93.505,88321.0
2022-07-15 14:00:00,95.07,95.09,94.8,94.85,73055.0,93.5149,93.5345,93.2493,93.2985,73055.0
2022-07-15 14:05:00,94.85,94.91,94.78,94.88,67153.0,93.2985,93.3575,93.2296,93.328,67153.0
2022-07-15 14:10:00,94.9,94.94,94.8,94.92,64386.0,93.3477,93.387,93.2493,93.3673,64386.0
2022-07-15 14:15:00,94.92,95.06,94.87,95.06,66183.0,93.3673,93.505,93.3181,93.505,66183.0
2022-07-15 14:20:00,95.05,95.07,94.97,95.03,40545.0,93.4952,93.5149,93.4165,93.4755,40545.0
2022-07-15 14:25:00,95.03,95.05,94.8,94.95,45638.0,93.4755,93.4952,93.2493,93.3968,45638.0
2022-07-15 14:30:00,94.94,95.05,94.89,95.03,85639.0,93.387,93.4952,93.3378,93.4755,85639.0
2022-07-15 14:35:00,95.02,95.1,95.02,95.06,47167.0,93.4657,93.5444,93.4657,93.505,47167.0
2022-07-15 14:40:00,95.07,95.21,95.04,95.2,56884.0,93.5149,93.6526,93.4854,93.6427,56884.0
2022-07-15 14:45:00,95.19,95.3,95.18,95.25,88293.0,93.6329,93.7411,93.6231,93.6919,88293.0
2022-07-15 14:50:00,95.26,95.28,95.18,95.22,50735.0,93.7018,93.7214,93.6231,93.6624,50735.0
2022-07-15 14:55:00,95.21,95.21,95.09,95.15,55081.0,93.6526,93.6526,93.5345,93.5936,55081.0
2022-07-15 15:00:00,95.15,95.16,94.97,95.08,64619.0,93.5936,93.6034,93.4165,93.5247,64619.0
2022-07-15 15:05:00,95.09,95.15,95.02,95.14,60876.0,93.5345,93.5936,93.4657,93.5837,60876.0
2022-07-15 15:10:00,95.14,95.14,95.02,95.02,54936.0,93.5837,93.5837,93.4657,93.4657,54936.0
2022-07-15 15:15:00,95.03,95.06,94.93,94.94,61178.0,93.4755,93.505,93.3772,93.387,61178.0
2022-07-15 15:20:00,94.94,95.05,94.93,94.99,49415.0,93.387,93.4952,93.3772,93.4362,49415.0
2022-07-15 15:25:00,94.99,95.03,94.94,94.97,108082.0,93.4362,93.4755,93.387,93.4165,108082.0
2022-07-15 15:30:00,94.98,95.0,94.82,94.87,86256.0,93.4263,93.446,93.269,93.3181,86256.0
2022-07-15 15:35:00,94.88,95.01,94.82,94.92,85519.0,93.328,93.4559,93.269,93.3673,85519.0
2022-07-15 15:40:00,94.92,95.04,94.87,95.01,93218.0,93.3673,93.4854,93.3181,93.4559,93218.0
2022-07-15 15:45:00,95.01,95.01,94.89,94.96,134697.0,93.4559,93.4559,93.3378,93.4067,134697.0
2022-07-15 15:50:00,94.94,95.03,94.84,95.03,185507.0,93.387,93.4755,93.2886,93.4755,185507.0
2022-07-15 15:55:00,95.02,95.19,94.99,95.13,510946.0,93.4657,93.6329,93.4362,93.5739,510946.0
2022-07-18 09:30:00,96.36,96.71,96.17,96.62,342760.0,94.7838,95.128,94.5969,95.0395,342760.0
2022-07-18 09:35:00,96.59,97.13,96.37,96.41,222496.0,95.01,95.5412,94.7936,94.833,222496.0
2022-07-18 09:40:00,96.4,96.86,96.17,96.8,178160.0,94.8231,95.2756,94.5969,95.2166,178160.0
2022-07-18 09:45:00,96.83,97.08,96.7,96.87,165488.0,95.2461,95.492,95.1182,95.2854,165488.0
2022-07-18 09:50:00,96.88,97.08,96.8,96.88,114930.0,95.2953,95.492,95.2166,95.2953,114930.0
2022-07-18 09:55:00,96.87,97.03,96.5,96.58,123576.0,95.2854,95.4428,94.9215,95.0002,123576.0
2022-07-18 10:00:00,96.59,96.67,96.26,96.39,109703.0,95.01,95.0887,94.6854,94.8133,109703.0
2022-07-18 10:05:00,96.4,96.46,96.3,96.38,84012.0,94.8231,94.8821,94.7248,94.8034,84012.0
2022-07-18 10:10:00,96.39,96.39,96.11,96.3,148882.0,94.8133,94.8133,94.5379,94.7248,148882.0
2022-07-18 10:15:00,96.28,96.37,95.93,96.16,134458.0,94.7051,94.7936,94.3608,94.587,134458.0
2022-07-18 10:20:00,96.15,96.41,96.11,96.37,77383.0,94.5772,94.833,94.5379,94.7936,77383.0
2022-07-18 10:25:00,96.37,96.44,96.28,96.35,58921.0,94.7936,94.8625,94.7051,94.7739,58921.0
2022-07-18 10:30:00,96.35,96.55,96.34,96.53,58829.0,94.7739,94.9707,94.7641,94.951,58829.0
2022-07-18 10:35:00,96.54,96.59,96.3,96.39,49764.0,94.9608,95.01,94.7248,94.8133,49764.0
2022-07-18 10:40:00,96.39,96.49,96.35,96.4,66493.0,94.8133,94.9116,94.7739,94.8231,66493.0
2022-07-18 10:45:00,96.39,96.39,96.15,96.19,83271.0,94.8133,94.8133,94.5772,94.6166,83271.0
2022-07-18 10:50:00,96.17,96.39,96.15,96.38,53920.0,94.5969,94.8133,94.5772,94.8034,53920.0
2022-07-18 10:55:00,96.38,96.57,96.34,96.53,71947.0,94.8034,94.9903,94.7641,94.951,71947.0
2022-07-18 11:00:00,96.53,96.74,96.53,96.65,65335.0,94.951,95.1576,94.951,95.069,65335.0
2022-07-18 11:05:00,96.66,96.73,96.61,96.71,62656.0,95.0789,95.1477,95.0297,95.128,62656.0
2022-07-18 11:10:00,96.73,96.78,96.61,96.72,66183.0,95.1477,95.1969,95.0297,95.1379,66183.0
2022-07-18 11:15:00,96.72,96.77,96.53,96.61,81680.0,95.1379,95.1871,94.951,95.0297,81680.0
2022-07-18 11:20:00,96.61,96.66,96.52,96.6,41301.0,95.0297,95.0789,94.9412,95.0198,41301.0
2022-07-18 11:25:00,96.6,96.75,96.57,96.68,55555.0,95.0198,95.1674,94.9903,95.0985,55555.0
2022-07-18 11:30:00,96.69,96.78,96.53,96.77,56009.0,95.1084,95.1969,94.951,95.1871,56009.0
2022-07-18 11:35:00,96.76,96.84,96.75,96.82,64791.0,95.1772,95.2559,95.1674,95.2362,64791.0
2022-07-18 11:40:00,96.83,96.96,96.73,96.96,58210.0,95.2461,95.374,95.1477,95.374,58210.0
2022-07-18 11:45:00,96.96,97.02,96.88,96.99,91136.0,95.374,95.433,95.2953,95.4035,91136.0
2022-07-18 11:50:00,96.99,97.18,96.99,97.12,102718.0,95.4035,95.5904,95.4035,95.5313,102718.0
2022-07-18 11:55:00,97.13,97.21,97.1,97.11,61893.0,95.5412,95.6199,95.5117,95.5215,61893.0
2022-07-18 12:00:00,97.11,97.13,97.0,97.03,50267.0,95.5215,95.5412,95.4133,95.4428,50267.0
2022-07-18 12:05:00,97.02,97.19,97.01,97.04,56185.0,95.433,95.6002,95.4231,95.4526,56185.0
2022-07-18 12:10:00,97.06,97.21,97.04,97.1,56351.0,95.4723,95.6199,95.4526,95.5117,56351.0
2022-07-18 12:15:00,97.08,97.22,97.05,97.11,52126.0,95.492,95.6297,95.4625,95.5215,52126.0
2022-07-18 12:20:00,97.11,97.25,97.11,97.23,57100.0,95.5215,95.6592,95.5215,95.6395,57100.0
2022-07-18 12:25:00,97.23,97.27,97.07,97.15,67775.0,95.6395,95.6789,95.4822,95.5608,67775.0
2022-07-18 12:30:00,97.14,97.16,97.07,97.07,42915.0,95.551,95.5707,95.4822,95.4822,42915.0
2022-07-18 12:35:00,97.07,97.23,97.07,97.2,67735.0,95.4822,95.6395,95.4822,95.61,67735.0
2022-07-18 12:40:00,97.2,97.22,97.1,97.17,36817.0,95.61,95.6297,95.5117,95.5805,36817.0
2022-07-18 12:45:00,97.17,97.21,97.1,97.2,61460.0,95.5805,95.6199,95.5117,95.61,61460.0
2022-07-18 12:50:00,97.19,97.22,96.88,96.91,57736.0,95.6002,95.6297,95.2953,95.3248,57736.0
2022-07-18 12:55:00,96.92,97.02,96.87,96.88,74675.0,95.3346,95.433,95.2854,95.2953,74675.0
2022-07-18 13:00:00,96.9,97.07,96.86,97.07,67630.0,95.3149,95.4822,95.2756,95.4822,67630.0
2022-07-18 13:05:00,97.08,97.08,96.7,96.71,69360.0,95.492,95.492,95.1182,95.128,69360.0
2022-07-18 13:10:00,96.7,96.86,96.67,96.81,71192.0,95.1182,95.2756,95.0887,95.2264,71192.0
2022-07-18 13:15:00,96.82,96.82,96.63,96.65,108068.0,95.2362,95.2362,95.0494,95.069,108068.0
2022-07-18 13:20:00,96.65,96.73,96.62,96.67,81072.0,95.069,95.1477,95.0395,95.0887,81072.0
2022-07-18 13:25:00,96.66,96.8,96.66,96.7,57796.0,95.0789,95.2166,95.0789,95.1182,57796.0
2022-07-18 13:30:00,96.7,96.71,96.53,96.54,83640.0,95.1182,95.128,94.951,94.9608,83640.0
2022-07-18 13:35:00,96.53,96.58,96.35,96.4,80091.0,94.951,95.0002,94.7739,94.8231,80091.0
2022-07-18 13:40:00,96.39,96.43,96.3,96.4,50480.0,94.8133,94.8526,94.7248,94.8231,50480.0
2022-07-18 13:45:00,96.4,96.42,96.27,96.3,52651.0,94.8231,94.8428,94.6952,94.7248,52651.0
2022-07-18 13:50:00,96.3,96.4,96.3,96.38,39447.0,94.7248,94.8231,94.7248,94.8034,39447.0
2022-07-18 13:55:00,96.38,96.38,96.02,96.05,59083.0,94.8034,94.8034,94.4493,94.4788,59083.0
2022-07-18 14:00:00,96.05,96.1,95.93,96.04,65983.0,94.4788,94.528,94.3608,94.469,65983.0
2022-07-18 14:05:00,96.04,96.06,95.94,96.01,38818.0,94.469,94.4887,94.3706,94.4395,38818.0
2022-07-18 14:10:00,96.02,96.11,95.91,96.08,54527.0,94.4493,94.5379,94.3411,94.5084,54527.0
2022-07-18 14:15:00,96.09,96.2,96.06,96.15,40328.0,94.5182,94.6264,94.4887,94.5772,40328.0
2022-07-18 14:20:00,96.13,96.18,95.97,96.0,27993.0,94.5575,94.6067,94.4002,94.4297,27993.0
2022-07-18 14:25:00,95.98,96.01,95.75,95.78,62069.0,94.41,94.4395,94.1838,94.2133,62069.0
2022-07-18 14:30:00,95.77,95.86,95.69,95.86,50982.0,94.2034,94.292,94.1247,94.292,50982.0
2022-07-18 14:35:00,95.86,96.0,95.82,95.96,42359.0,94.292,94.4297,94.2526,94.3903,42359.0
2022-07-18 14:40:00,95.94,95.96,95.7,95.75,51004.0,94.3706,94.3903,94.1346,94.1838,51004.0
2022-07-18 14:45:00,95.75,95.78,95.66,95.77,62982.0,94.1838,94.2133,94.0952,94.2034,62982.0
2022-07-18 14:50:00,95.77,95.78,95.6,95.7,59703.0,94.2034,94.2133,94.0362,94.1346,59703.0
2022-07-18 14:55:00,95.7,95.75,95.59,95.75,103620.0,94.1346,94.1838,94.0264,94.1838,103620.0
2022-07-18 15:00:00,95.75,96.11,95.73,95.84,392593.0,94.1838,94.5379,94.1641,94.2723,392593.0
2022-07-18 15:05:00,95.85,96.0,95.82,95.97,77306.0,94.2821,94.4297,94.2526,94.4002,77306.0
2022-07-18 15:10:00,95.98,96.03,95.86,96.02,65249.0,94.41,94.4592,94.292,94.4493,65249.0
2022-07-18 15:15:00,96.02,96.13,95.96,96.07,64581.0,94.4493,94.5575,94.3903,94.4985,64581.0
2022-07-18 15:20:00,96.06,96.19,96.04,96.1,78623.0,94.4887,94.6166,94.469,94.528,78623.0
2022-07-18 15:25:00,96.11,96.19,95.93,95.94,105821.0,94.5379,94.6166,94.3608,94.3706,105821.0
2022-07-18 15:30:00,95.94,95.94,95.71,95.8,86185.0,94.3706,94.3706,94.1444,94.2329,86185.0
2022-07-18 15:35:00,95.8,95.85,95.63,95.68,112550.0,94.2329,94.2821,94.0657,94.1149,112550.0
2022-07-18 15:40:00,95.68,95.74,95.5,95.51,94309.0,94.1149,94.1739,93.9378,93.9477,94309.0
2022-07-18 15:45:00,95.49,95.55,95.31,95.34,239280.0,93.928,93.987,93.7509,93.7805,239280.0
2022-07-18 15:50:00,95.34,95.6,95.33,95.57,168664.0,93.7805,94.0362,93.7706,94.0067,168664.0
2022-07-18 15:55:00,95.57,95.76,95.51,95.66,338714.0,94.0067,94.1936,93.9477,94.0952,338714.0
2022-07-19 09:30:00,96.68,97.3,96.68,97.09,291539.0,95.0985,95.7084,95.0985,95.5018,291539.0
2022-07-19 09:35:00,97.14,97.71,97.11,97.71,182274.0,95.551,96.1117,95.5215,96.1117,182274.0
2022-07-19 09:40:00,97.69,97.83,97.37,97.64,235959.0,96.092,96.2297,95.7773,96.0428,235959.0
2022-07-19 09:45:00,97.65,97.66,97.07,97.3,129855.0,96.0527,96.0625,95.4822,95.7084,129855.0
2022-07-19 09:50:00,97.31,97.42,96.96,97.08,89476.0,95.7182,95.8264,95.374,95.492,89476.0
2022-07-19 09:55:00,97.08,97.32,97.05,97.32,45624.0,95.492,95.7281,95.4625,95.7281,45624.0
2022-07-19 10:00:00,97.34,97.46,97.19,97.34,114301.0,95.7477,95.8658,95.6002,95.7477,114301.0
2022-07-19 10:05:00,97.32,97.33,96.88,97.01,59585.0,95.7281,95.7379,95.2953,95.4231,59585.0
2022-07-19 10:10:00,97.02,97.36,96.91,97.25,53302.0,95.433,95.7674,95.3248,95.6592,53302.0
2022-07-19 10:15:00,97.25,97.3,97.07,97.12,60242.0,95.6592,95.7084,95.4822,95.5313,60242.0
2022-07-19 10:20:00,97.11,97.4,97.1,97.34,42941.0,95.5215,95.8068,95.5117,95.7477,42941.0
2022-07-19 10:25:00,97.36,97.6,97.33,97.52,39048.0,95.7674,96.0035,95.7379,95.9248,39048.0
2022-07-19 10:30:00,97.55,97.65,97.44,97.5,48393.0,95.9543,96.0527,95.8461,95.9051,48393.0
2022-07-19 10:35:00,97.48,97.58,97.4,97.42,41925.0,95.8855,95.9838,95.8068,95.8264,41925.0
2022-07-19 10:40:00,97.42,97.47,97.32,97.42,50014.0,95.8264,95.8756,95.7281,95.8264,50014.0
2022-07-19 10:45:00,97.44,97.68,97.43,97.68,36067.0,95.8461,96.0822,95.8363,96.0822,36067.0
2022-07-19 10:50:00,97.68,97.79,97.67,97.67,70274.0,96.0822,96.1904,96.0723,96.0723,70274.0
2022-07-19 10:55:00,97.68,97.72,97.6,97.71,41370.0,96.0822,96.1215,96.0035,96.1117,41370.0
2022-07-19 11:00:00,97.7,97.89,97.7,97.85,58599.0,96.1019,96.2887,96.1019,96.2494,58599.0
2022-07-19 11:05:00,97.85,97.88,97.75,97.87,70258.0,96.2494,96.2789,96.151,96.2691,70258.0
2022-07-19 11:10:00,97.86,97.97,97.79,97.89,72498.0,96.2592,96.3674,96.1904,96.2887,72498.0
2022-07-19 11:15:00,97.88,97.92,97.7,97.7,122597.0,96.2789,96.3183,96.1019,96.1019,122597.0
2022-07-19 11:20:00,97.71,97.73,97.66,97.69,107301.0,96.1117,96.1314,96.0625,96.092,107301.0
2022-07-19 11:25:00,97.69,97.98,97.67,97.9,122728.0,96.092,96.3773,96.0723,96.2986,122728.0
2022-07-19 11:30:00,97.9,98.15,97.9,98.03,143777.0,96.2986,96.5445,96.2986,96.4265,143777.0
2022-07-19 11:35:00,98.02,98.15,98.01,98.07,71848.0,96.4166,96.5445,96.4068,96.4658,71848.0
2022-07-19 11:40:00,98.08,98.19,97.97,98.14,73131.0,96.4756,96.5838,96.3674,96.5347,73131.0
2022-07-19 11:45:00,98.14,98.24,98.13,98.14,81339.0,96.5347,96.633,96.5248,96.5347,81339.0
2022-07-19 11:50:00,98.14,98.24,98.03,98.23,98873.0,96.5347,96.633,96.4265,96.6232,98873.0
2022-07-19 11:55:00,98.23,98.35,98.22,98.34,126023.0,96.6232,96.7412,96.6133,96.7314,126023.0
2022-07-19 12:00:00,98.34,98.47,98.33,98.43,103606.0,96.7314,96.8593,96.7215,96.8199,103606.0
2022-07-19 12:05:00,98.41,98.47,98.3,98.41,113084.0,96.8002,96.8593,96.692,96.8002,113084.0
2022-07-19 12:10:00,98.39,98.56,98.38,98.54,170412.0,96.7806,96.9478,96.7707,96.9281,170412.0
2022-07-19 12:15:00,98.55,98.63,98.42,98.61,114795.0,96.9379,97.0166,96.8101,96.997,114795.0
2022-07-19 12:20:00,98.62,98.79,98.55,98.79,98758.0,97.0068,97.174,96.9379,97.174,98758.0
2022-07-19 12:25:00,98.78,98.8,98.61,98.62,145176.0,97.1642,97.1839,96.997,97.0068,145176.0
2022-07-19 12:30:00,98.63,98.66,98.53,98.64,263358.0,97.0166,97.0461,96.9183,97.0265,263358.0
2022-07-19 12:35:00,98.64,98.69,98.57,98.68,43372.0,97.0265,97.0757,96.9576,97.0658,43372.0
2022-07-19 12:40:00,98.67,98.79,98.63,98.78,41328.0,97.056,97.174,97.0166,97.1642,41328.0
2022-07-19 12:45:00,98.78,98.81,98.65,98.66,64158.0,97.1642,97.1937,97.0363,97.0461,64158.0
2022-07-19 12:50:00,98.66,98.68,98.56,98.57,54937.0,97.0461,97.0658,96.9478,96.9576,54937.0
2022-07-19 12:55:00,98.57,98.72,98.54,98.69,74588.0,96.9576,97.1052,96.9281,97.0757,74588.0
2022-07-19 13:00:00,98.69,98.69,98.51,98.59,108383.0,97.0757,97.0757,96.8986,96.9773,108383.0
2022-07-19 13:05:00,98.6,98.61,98.45,98.45,62353.0,96.9871,96.997,96.8396,96.8396,62353.0
2022-07-19 13:10:00,98.46,98.53,98.37,98.38,75638.0,96.8494,96.9183,96.7609,96.7707,75638.0
2022-07-19 13:15:00,98.37,98.52,98.34,98.48,89845.0,96.7609,96.9084,96.7314,96.8691,89845.0
2022-07-19 13:20:00,98.48,98.58,98.42,98.54,48481.0,96.8691,96.9675,96.8101,96.9281,48481.0
2022-07-19 13:25:00,98.56,98.61,98.52,98.6,55358.0,96.9478,96.997,96.9084,96.9871,55358.0
2022-07-19 13:30:00,98.61,98.81,98.6,98.8,210245.0,96.997,97.1937,96.9871,97.1839,210245.0
2022-07-19 13:35:00,98.8,99.02,98.78,99.01,145205.0,97.1839,97.4003,97.1642,97.3904,145205.0
2022-07-19 13:40:00,99.0,99.06,98.88,99.0,228364.0,97.3806,97.4396,97.2626,97.3806,228364.0
2022-07-19 13:45:00,98.99,99.0,98.9,98.96,48168.0,97.3708,97.3806,97.2822,97.3412,48168.0
2022-07-19 13:50:00,98.96,99.13,98.96,99.05,107255.0,97.3412,97.5085,97.3412,97.4298,107255.0
2022-07-19 13:55:00,99.04,99.16,99.02,99.16,108188.0,97.4199,97.538,97.4003,97.538,108188.0
2022-07-19 14:00:00,99.17,99.39,99.15,99.39,257785.0,97.5478,97.7642,97.5281,97.7642,257785.0
2022-07-19 14:05:00,99.38,99.53,99.36,99.47,78670.0,97.7544,97.9019,97.7347,97.8429,78670.0
2022-07-19 14:10:00,99.46,99.6,99.34,99.39,340476.0,97.8331,97.9708,97.715,97.7642,340476.0
2022-07-19 14:15:00,99.39,99.4,99.25,99.33,64612.0,97.7642,97.774,97.6265,97.7052,64612.0
2022-07-19 14:20:00,99.34,99.36,99.23,99.35,57946.0,97.715,97.7347,97.6068,97.7249,57946.0
2022-07-19 14:25:00,99.37,99.43,99.18,99.2,79911.0,97.7445,97.8036,97.5576,97.5773,79911.0
2022-07-19 14:30:00,99.2,99.33,99.07,99.3,98852.0,97.5773,97.7052,97.4494,97.6757,98852.0
2022-07-19 14:35:00,99.31,99.37,99.26,99.27,51567.0,97.6855,97.7445,97.6363,97.6462,51567.0
2022-07-19 14:40:00,99.27,99.47,99.27,99.45,75379.0,97.6462,97.8429,97.6462,97.8232,75379.0
2022-07-19 14:45:00,99.44,99.47,99.29,99.38,67453.0,97.8134,97.8429,97.6658,97.7544,67453.0
2022-07-19 14:50:00,99.39,99.47,99.28,99.46,73644.0,97.7642,97.8429,97.656,97.8331,73644.0
2022-07-19 14:55:00,99.46,99.57,99.43,99.52,79316.0,97.8331,97.9413,97.8036,97.8921,79316.0
2022-07-19 15:00:00,99.53,99.54,99.4,99.42,137757.0,97.9019,97.9118,97.774,97.7937,137757.0
2022-07-19 15:05:00,99.4,99.58,99.39,99.58,114253.0,97.774,97.9511,97.7642,97.9511,114253.0
2022-07-19 15:10:00,99.57,99.64,99.54,99.62,130677.0,97.9413,98.0101,97.9118,97.9904,130677.0
2022-07-19 15:15:00,99.62,99.84,99.62,99.77,333527.0,97.9904,98.2068,97.9904,98.138,333527.0
2022-07-19 15:20:00,99.77,99.78,99.68,99.7,178406.0,98.138,98.1478,98.0495,98.0691,178406.0
2022-07-19 15:25:00,99.71,99.84,99.69,99.82,128783.0,98.079,98.2068,98.0593,98.1872,128783.0
2022-07-19 15:30:00,99.81,99.85,99.44,99.44,202618.0,98.1773,98.2167,97.8134,97.8134,202618.0
2022-07-19 15:35:00,99.43,99.48,99.32,99.4,255628.0,97.8036,97.8527,97.6954,97.774,255628.0
2022-07-19 15:40:00,99.41,99.53,99.39,99.5,303142.0,97.7839,97.9019,97.7642,97.8724,303142.0
2022-07-19 15:45:00,99.5,99.5,99.36,99.38,185811.0,97.8724,97.8724,97.7347,97.7544,185811.0
2022-07-19 15:50:00,99.38,99.5,99.36,99.47,302785.0,97.7544,97.8724,97.7347,97.8429,302785.0
2022-07-19 15:55:00,99.47,99.71,99.47,99.58,722080.0,97.8429,98.079,97.8429,97.9511,722080.0
2022-07-20 09:30:00,100.25,100.9,99.95,100.67,680608.0,98.6101,99.2495,98.315,99.0233,680608.0
2022-07-20 09:35:00,100.74,101.71,100.72,101.38,355495.0,99.0921,100.0463,99.0725,99.7217,355495.0
2022-07-20 09:40:00,101.35,101.9,101.14,101.88,396360.0,99.6921,100.2332,99.4856,100.2135,396360.0
2022-07-20 09:45:00,101.9,102.32,101.85,102.28,434437.0,100.2332,100.6463,100.184,100.6069,434437.0
2022-07-20 09:50:00,102.28,102.91,102.18,102.52,301697.0,100.6069,101.2266,100.5086,100.843,301697.0
2022-07-20 09:55:00,102.54,102.54,101.95,102.01,232238.0,100.8627,100.8627,100.2823,100.3414,232238.0
2022-07-20 10:00:00,102.02,102.24,101.72,101.91,172298.0,100.3512,100.5676,100.0561,100.243,172298.0
2022-07-20 10:05:00,101.9,102.47,101.71,102.47,289188.0,100.2332,100.7938,100.0463,100.7938,289188.0
2022-07-20 10:10:00,102.48,102.88,102.43,102.88,152434.0,100.8037,101.1971,100.7545,101.1971,152434.0
2022-07-20 10:15:00,102.88,102.94,102.52,102.94,152779.0,101.1971,101.2561,100.843,101.2561,152779.0
2022-07-20 10:20:00,102.95,103.32,102.93,103.26,256013.0,101.266,101.6299,101.2463,101.5709,256013.0
2022-07-20 10:25:00,103.26,103.63,103.2,103.31,221570.0,101.5709,101.9349,101.5119,101.6201,221570.0
2022-07-20 10:30:00,103.34,103.54,103.18,103.26,119152.0,101.6496,101.8463,101.4922,101.5709,119152.0
2022-07-20 10:35:00,103.24,103.44,103.13,103.22,128154.0,101.5512,101.748,101.443,101.5316,128154.0
2022-07-20 10:40:00,103.22,103.24,102.91,103.22,118333.0,101.5316,101.5512,101.2266,101.5316,118333.0
2022-07-20 10:45:00,103.24,103.69,103.18,103.49,145954.0,101.5512,101.9939,101.4922,101.7971,145954.0
2022-07-20 10:50:00,103.49,103.76,103.49,103.73,107940.0,101.7971,102.0627,101.7971,102.0332,107940.0
2022-07-20 10:55:00,103.74,103.92,103.65,103.9,142156.0,102.0431,102.2201,101.9545,102.2004,142156.0
2022-07-20 11:00:00,103.9,103.9,103.6,103.76,194171.0,102.2004,102.2004,101.9053,102.0627,194171.0
2022-07-20 11:05:00,103.74,103.9,103.69,103.86,129049.0,102.0431,102.2004,101.9939,102.1611,129049.0
2022-07-20 11:10:00,103.86,103.92,103.76,103.77,130128.0,102.1611,102.2201,102.0627,102.0726,130128.0
2022-07-20 11:15:00,103.77,103.8,103.48,103.51,152144.0,102.0726,102.1021,101.7873,101.8168,152144.0
2022-07-20 11:20:00,103.52,103.73,103.52,103.62,107548.0,101.8267,102.0332,101.8267,101.925,107548.0
2022-07-20 11:25:00,103.62,103.83,103.57,103.81,99748.0,101.925,102.1316,101.8758,102.1119,99748.0
2022-07-20 11:30:00,103.8,103.85,103.7,103.78,90032.0,102.1021,102.1513,102.0037,102.0824,90032.0
2022-07-20 11:35:00,103.78,103.94,103.6,103.66,86596.0,102.0824,102.2398,101.9053,101.9644,86596.0
2022-07-20 11:40:00,103.67,103.79,103.53,103.75,75032.0,101.9742,102.0922,101.8365,102.0529,75032.0
2022-07-20 11:45:00,103.76,104.01,103.74,103.9,119122.0,102.0627,102.3086,102.0431,102.2004,119122.0
2022-07-20 11:50:00,103.91,104.12,103.88,103.95,99604.0,102.2103,102.4168,102.1808,102.2496,99604.0
2022-07-20 11:55:00,103.95,104.05,103.82,103.84,81700.0,102.2496,102.348,102.1217,102.1414,81700.0
2022-07-20 12:00:00,103.85,103.96,103.82,103.92,85084.0,102.1513,102.2595,102.1217,102.2201,85084.0
2022-07-20 12:05:00,103.91,104.21,103.89,104.13,96355.0,102.2103,102.5054,102.1906,102.4267,96355.0
2022-07-20 12:10:00,104.13,104.24,104.12,104.24,110641.0,102.4267,102.5349,102.4168,102.5349,110641.0
2022-07-20 12:15:00,104.24,104.26,104.05,104.12,112654.0,102.5349,102.5545,102.348,102.4168,112654.0
2022-07-20 12:20:00,104.13,104.16,104.06,104.13,73560.0,102.4267,102.4562,102.3578,102.4267,73560.0
2022-07-20 12:25:00,104.13,104.17,103.88,103.92,90827.0,102.4267,102.466,102.1808,102.2201,90827.0
2022-07-20 12:30:00,103.92,103.98,103.77,103.81,58390.0,102.2201,102.2791,102.0726,102.1119,58390.0
2022-07-20 12:35:00,103.82,104.01,103.8,103.88,83016.0,102.1217,102.3086,102.1021,102.1808,83016.0
2022-07-20 12:40:00,103.9,103.98,103.35,103.36,120869.0,102.2004,102.2791,101.6594,101.6693,120869.0
2022-07-20 12:45:00,103.35,103.36,103.1,103.15,77944.0,101.6594,101.6693,101.4135,101.4627,77944.0
2022-07-20 12:50:00,103.15,103.47,103.1,103.35,63235.0,101.4627,101.7775,101.4135,101.6594,63235.0
2022-07-20 12:55:00,103.34,103.5,103.28,103.39,68546.0,101.6496,101.807,101.5906,101.6988,68546.0
2022-07-20 13:00:00,103.37,103.41,102.83,102.9,96000.0,101.6791,101.7185,101.1479,101.2168,96000.0
2022-07-20 13:05:00,102.89,103.1,102.68,102.78,81362.0,101.207,101.4135,101.0004,101.0988,81362.0
2022-07-20 13:10:00,102.82,102.83,102.56,102.66,72305.0,101.1381,101.1479,100.8824,100.9807,72305.0
2022-07-20 13:15:00,102.65,102.87,102.63,102.86,42488.0,100.9709,101.1873,100.9512,101.1774,42488.0
2022-07-20 13:20:00,102.86,102.89,102.65,102.77,49198.0,101.1774,101.207,100.9709,101.0889,49198.0
2022-07-20 13:25:00,102.77,103.03,102.68,103.01,41186.0,101.0889,101.3447,101.0004,101.325,41186.0
2022-07-20 13:30:00,103.01,103.21,102.93,103.16,60172.0,101.325,101.5217,101.2463,101.4725,60172.0
2022-07-20 13:35:00,103.16,103.19,102.98,103.16,37720.0,101.4725,101.502,101.2955,101.4725,37720.0
2022-07-20 13:40:00,103.15,103.21,103.04,103.12,44417.0,101.4627,101.5217,101.3545,101.4332,44417.0
2022-07-20 13:45:00,103.14,103.14,102.93,102.94,42593.0,101.4529,101.4529,101.2463,101.2561,42593.0
2022-07-20 13:50:00,102.96,103.11,102.87,103.06,90122.0,101.2758,101.4234,101.1873,101.3742,90122.0
2022-07-20 13:55:00,103.07,103.08,102.67,102.76,55281.0,101.384,101.3938,100.9906,101.0791,55281.0
2022-07-20 14:00:00,102.75,103.09,102.74,103.08,53046.0,101.0692,101.4037,101.0594,101.3938,53046.0
2022-07-20 14:05:00,103.1,103.14,103.02,103.09,46501.0,101.4135,101.4529,101.3348,101.4037,46501.0
2022-07-20 14:10:00,103.1,103.13,102.92,103.09,51716.0,101.4135,101.443,101.2365,101.4037,51716.0
2022-07-20 14:15:00,103.09,103.14,102.94,103.14,46914.0,101.4037,101.4529,101.2561,101.4529,46914.0
2022-07-20 14:20:00,103.15,103.31,103.1,103.31,44606.0,101.4627,101.6201,101.4135,101.6201,44606.0
2022-07-20 14:25:00,103.3,103.46,103.29,103.42,77767.0,101.6102,101.7676,101.6004,101.7283,77767.0
2022-07-20 14:30:00,103.43,103.58,103.36,103.56,72147.0,101.7381,101.8857,101.6693,101.866,72147.0
2022-07-20 14:35:00,103.56,103.79,103.52,103.79,75882.0,101.866,102.0922,101.8267,102.0922,75882.0
2022-07-20 14:40:00,103.78,103.79,103.67,103.77,76977.0,102.0824,102.0922,101.9742,102.0726,76977.0
2022-07-20 14:45:00,103.78,103.81,103.68,103.81,76061.0,102.0824,102.1119,101.984,102.1119,76061.0
2022-07-20 14:50:00,103.8,103.8,103.38,103.4,73066.0,102.1021,102.1021,101.6889,101.7086,73066.0
2022-07-20 14:55:00,103.39,103.62,103.29,103.62,55048.0,101.6988,101.925,101.6004,101.925,55048.0
2022-07-20 15:00:00,103.61,103.85,103.57,103.84,52607.0,101.9152,102.1513,101.8758,102.1414,52607.0
2022-07-20 15:05:00,103.84,103.9,103.73,103.74,134230.0,102.1414,102.2004,102.0332,102.0431,134230.0
2022-07-20 15:10:00,103.74,103.77,103.59,103.62,106441.0,102.0431,102.0726,101.8955,101.925,106441.0
2022-07-20 15:15:00,103.61,103.63,103.52,103.56,95869.0,101.9152,101.9349,101.8267,101.866,95869.0
2022-07-20 15:20:00,103.56,103.58,103.38,103.44,111900.0,101.866,101.8857,101.6889,101.748,111900.0
2022-07-20 15:25:00,103.45,103.56,103.43,103.55,91982.0,101.7578,101.866,101.7381,101.8562,91982.0
2022-07-20 15:30:00,103.55,103.57,103.25,103.26,143741.0,101.8562,101.8758,101.5611,101.5709,143741.0
2022-07-20 15:35:00,103.26,103.29,103.12,103.18,124032.0,101.5709,101.6004,101.4332,101.4922,124032.0
2022-07-20 15:40:00,103.18,103.49,103.13,103.4,148206.0,101.4922,101.7971,101.443,101.7086,148206.0
2022-07-20 15:45:00,103.4,103.46,103.28,103.44,172263.0,101.7086,101.7676,101.5906,101.748,172263.0
2022-07-20 15:50:00,103.43,103.54,103.26,103.31,187893.0,101.7381,101.8463,101.5709,101.6201,187893.0
2022-07-20 15:55:00,103.32,103.39,103.21,103.35,427625.0,101.6299,101.6988,101.5217,101.6594,427625.0
2022-07-21 09:30:00,102.71,103.02,102.29,102.32,285821.0,101.0299,101.3348,100.6168,100.6463,285821.0
2022-07-21 09:35:00,102.31,102.38,101.76,102.13,156576.0,100.6364,100.7053,100.0954,100.4594,156576.0
2022-07-21 09:40:00,102.13,102.16,101.82,101.83,182633.0,100.4594,100.4889,100.1545,100.1643,182633.0
2022-07-21 09:45:00,101.8,102.23,101.61,102.13,135429.0,100.1348,100.5578,99.9479,100.4594,135429.0
2022-07-21 09:50:00,102.1,102.62,101.95,102.61,86422.0,100.4299,100.9414,100.2823,100.9315,86422.0
2022-07-21 09:55:00,102.61,102.7,102.37,102.7,111596.0,100.9315,101.0201,100.6955,101.0201,111596.0
2022-07-21 10:00:00,102.71,103.04,102.68,102.71,111290.0,101.0299,101.3545,101.0004,101.0299,111290.0
2022-07-21 10:05:00,102.72,102.91,102.57,102.73,68858.0,101.0397,101.2266,100.8922,101.0496,68858.0
2022-07-21 10:10:00,102.81,102.93,102.4,102.4,70148.0,101.1283,101.2463,100.725,100.725,70148.0
2022-07-21 10:15:00,102.4,102.8,102.38,102.61,100951.0,100.725,101.1184,100.7053,100.9315,100951.0
2022-07-21 10:20:00,102.63,102.68,101.98,102.16,111075.0,100.9512,101.0004,100.3118,100.4889,111075.0
2022-07-21 10:25:00,102.17,102.26,101.81,102.23,130264.0,100.4987,100.5873,100.1446,100.5578,130264.0
2022-07-21 10:30:00,102.23,102.31,102.08,102.23,74830.0,100.5578,100.6364,100.4102,100.5578,74830.0
2022-07-21 10:35:00,102.26,102.7,102.26,102.66,73788.0,100.5873,101.0201,100.5873,100.9807,73788.0
2022-07-21 10:40:00,102.69,102.83,102.56,102.8,58883.0,101.0102,101.1479,100.8824,101.1184,58883.0
2022-07-21 10:45:00,102.81,102.85,102.68,102.74,70609.0,101.1283,101.1676,101.0004,101.0594,70609.0
2022-07-21 10:50:00,102.75,102.94,102.73,102.94,57779.0,101.0692,101.2561,101.0496,101.2561,57779.0
2022-07-21 10:55:00,102.95,103.33,102.9,103.3,139771.0,101.266,101.6398,101.2168,101.6102,139771.0
2022-07-21 11:00:00,103.29,103.45,103.07,103.41,94496.0,101.6004,101.7578,101.384,101.7185,94496.0
2022-07-21 11:05:00,103.41,103.45,103.29,103.36,94897.0,101.7185,101.7578,101.6004,101.6693,94897.0
2022-07-21 11:10:00,103.37,103.39,103.11,103.19,46966.0,101.6791,101.6988,101.4234,101.502,46966.0
2022-07-21 11:15:00,103.18,103.33,103.12,103.16,63465.0,101.4922,101.6398,101.4332,101.4725,63465.0
2022-07-21 11:20:00,103.16,103.19,102.95,103.0,57399.0,101.4725,101.502,101.266,101.3152,57399.0
2022-07-21 11:25:00,102.99,103.24,102.98,103.2,34634.0,101.3053,101.5512,101.2955,101.5119,34634.0
2022-07-21 11:30:00,103.22,103.34,103.03,103.32,69514.0,101.5316,101.6496,101.3447,101.6299,69514.0
2022-07-21 11:35:00,103.32,103.37,103.1,103.1,41938.0,101.6299,101.6791,101.4135,101.4135,41938.0
2022-07-21 11:40:00,103.11,103.23,103.06,103.16,56364.0,101.4234,101.5414,101.3742,101.4725,56364.0
2022-07-21 11:45:00,103.14,103.16,102.99,102.99,47948.0,101.4529,101.4725,101.3053,101.3053,47948.0
2022-07-21 11:50:00,103.0,103.17,102.94,103.05,61046.0,101.3152,101.4824,101.2561,101.3643,61046.0
2022-07-21 11:55:00,103.05,103.45,103.04,103.33,85905.0,101.3643,101.7578,101.3545,101.6398,85905.0
2022-07-21 12:00:00,103.31,103.62,103.3,103.6,55243.0,101.6201,101.925,101.6102,101.9053,55243.0
2022-07-21 12:05:00,103.61,103.83,103.58,103.82,61633.0,101.9152,102.1316,101.8857,102.1217,61633.0
2022-07-21 12:10:00,103.81,103.89,103.74,103.87,73844.0,102.1119,102.1906,102.0431,102.1709,73844.0
2022-07-21 12:15:00,103.87,103.88,103.67,103.73,49950.0,102.1709,102.1808,101.9742,102.0332,49950.0
2022-07-21 12:20:00,103.73,103.86,103.66,103.86,44832.0,102.0332,102.1611,101.9644,102.1611,44832.0
2022-07-21 12:25:00,103.87,103.98,103.73,103.96,68415.0,102.1709,102.2791,102.0332,102.2595,68415.0
2022-07-21 12:30:00,103.95,103.99,103.83,103.88,43957.0,102.2496,102.289,102.1316,102.1808,43957.0
2022-07-21 12:35:00,103.89,103.95,103.78,103.9,38788.0,102.1906,102.2496,102.0824,102.2004,38788.0
2022-07-21 12:40:00,103.89,103.94,103.78,103.79,35857.0,102.1906,102.2398,102.0824,102.0922,35857.0
2022-07-21 12:45:00,103.8,103.85,103.71,103.76,45236.0,102.1021,102.1513,102.0135,102.0627,45236.0
2022-07-21 12:50:00,103.73,103.79,103.66,103.79,54056.0,102.0332,102.0922,101.9644,102.0922,54056.0
2022-07-21 12:55:00,103.78,103.83,103.72,103.79,39285.0,102.0824,102.1316,102.0234,102.0922,39285.0
2022-07-21 13:00:00,103.8,103.84,103.69,103.84,39826.0,102.1021,102.1414,101.9939,102.1414,39826.0
2022-07-21 13:05:00,103.84,103.92,103.73,103.85,30741.0,102.1414,102.2201,102.0332,102.1513,30741.0
2022-07-21 13:10:00,103.86,103.95,103.75,103.75,48496.0,102.1611,102.2496,102.0529,102.0529,48496.0
2022-07-21 13:15:00,103.76,103.93,103.73,103.75,42824.0,102.0627,102.2299,102.0332,102.0529,42824.0
2022-07-21 13:20:00,103.76,103.82,103.55,103.55,39075.0,102.0627,102.1217,101.8562,101.8562,39075.0
2022-07-21 13:25:00,103.56,103.56,103.43,103.51,46472.0,101.866,101.866,101.7381,101.8168,46472.0
2022-07-21 13:30:00,103.52,103.53,103.29,103.43,56634.0,101.8267,101.8365,101.6004,101.7381,56634.0
2022-07-21 13:35:00,103.43,103.69,103.34,103.67,52892.0,101.7381,101.9939,101.6496,101.9742,52892.0
2022-07-21 13:40:00,103.65,103.69,103.48,103.54,29392.0,101.9545,101.9939,101.7873,101.8463,29392.0
2022-07-21 13:45:00,103.52,103.56,103.39,103.42,25428.0,101.8267,101.866,101.6988,101.7283,25428.0
2022-07-21 13:50:00,103.41,103.41,103.15,103.17,64391.0,101.7185,101.7185,101.4627,101.4824,64391.0
2022-07-21 13:55:00,103.17,103.4,103.16,103.39,29398.0,101.4824,101.7086,101.4725,101.6988,29398.0
2022-07-21 14:00:00,103.4,103.46,103.32,103.34,38453.0,101.7086,101.7676,101.6299,101.6496,38453.0
2022-07-21 14:05:00,103.33,103.59,103.32,103.53,52853.0,101.6398,101.8955,101.6299,101.8365,52853.0
2022-07-21 14:10:00,103.51,103.61,103.47,103.59,47846.0,101.8168,101.9152,101.7775,101.8955,47846.0
2022-07-21 14:15:00,103.58,103.69,103.51,103.64,40690.0,101.8857,101.9939,101.8168,101.9447,40690.0
2022-07-21 14:20:00,103.62,103.71,103.62,103.65,26894.0,101.925,102.0135,101.925,101.9545,26894.0
2022-07-21 14:25:00,103.63,103.63,103.53,103.62,23003.0,101.9349,101.9349,101.8365,101.925,23003.0
2022-07-21 14:30:00,103.62,103.62,103.43,103.48,62604.0,101.925,101.925,101.7381,101.7873,62604.0
2022-07-21 14:35:00,103.49,103.52,103.34,103.5,36771.0,101.7971,101.8267,101.6496,101.807,36771.0
2022-07-21 14:40:00,103.49,103.5,103.3,103.32,38961.0,101.7971,101.807,101.6102,101.6299,38961.0
2022-07-21 14:45:00,103.33,103.37,103.27,103.35,49049.0,101.6398,101.6791,101.5807,101.6594,49049.0
2022-07-21 14:50:00,103.32,103.41,103.31,103.39,25058.0,101.6299,101.7185,101.6201,101.6988,25058.0
2022-07-21 14:55:00,103.39,103.53,103.37,103.44,62968.0,101.6988,101.8365,101.6791,101.748,62968.0
2022-07-21 15:00:00,103.43,103.59,103.34,103.59,50542.0,101.7381,101.8955,101.6496,101.8955,50542.0
2022-07-21 15:05:00,103.56,103.75,103.54,103.75,34759.0,101.866,102.0529,101.8463,102.0529,34759.0
2022-07-21 15:10:00,103.74,103.76,103.46,103.51,49325.0,102.0431,102.0627,101.7676,101.8168,49325.0
2022-07-21 15:15:00,103.51,103.57,103.47,103.57,47104.0,101.8168,101.8758,101.7775,101.8758,47104.0
2022-07-21 15:20:00,103.57,103.64,103.52,103.61,40147.0,101.8758,101.9447,101.8267,101.9152,40147.0
2022-07-21 15:25:00,103.61,103.79,103.59,103.77,64798.0,101.9152,102.0922,101.8955,102.0726,64798.0
2022-07-21 15:30:00,103.77,103.95,103.75,103.88,67412.0,102.0726,102.2496,102.0529,102.1808,67412.0
2022-07-21 15:35:00,103.88,104.06,103.84,103.98,167263.0,102.1808,102.3578,102.1414,102.2791,167263.0
2022-07-21 15:40:00,103.98,104.07,103.93,103.94,110925.0,102.2791,102.3677,102.2299,102.2398,110925.0
2022-07-21 15:45:00,103.93,103.95,103.8,103.84,116861.0,102.2299,102.2496,102.1021,102.1414,116861.0
2022-07-21 15:50:00,103.85,104.12,103.85,104.09,167177.0,102.1513,102.4168,102.1513,102.3873,167177.0
2022-07-21 15:55:00,104.09,104.25,104.08,104.18,328087.0,102.3873,102.5447,102.3775,102.4759,328087.0
2022-07-22 09:30:00,103.28,104.08,103.21,103.72,285145.0,101.5906,102.3775,101.5217,102.0234,285145.0
2022-07-22 09:35:00,103.72,104.25,103.48,104.24,120086.0,102.0234,102.5447,101.7873,102.5349,120086.0
2022-07-22 09:40:00,104.23,104.57,104.06,104.4,97908.0,102.525,102.8595,102.3578,102.6923,97908.0
2022-07-22 09:45:00,104.44,104.46,103.91,104.19,123751.0,102.7316,102.7513,102.2103,102.4857,123751.0
2022-07-22 09:50:00,104.17,104.32,103.67,103.75,122204.0,102.466,102.6136,101.9742,102.0529,122204.0
2022-07-22 09:55:00,103.7,103.74,103.4,103.57,119100.0,102.0037,102.0431,101.7086,101.8758,119100.0
2022-07-22 10:00:00,103.59,103.68,103.43,103.53,82931.0,101.8955,101.984,101.7381,101.8365,82931.0
2022-07-22 10:05:00,103.54,103.59,103.3,103.38,70383.0,101.8463,101.8955,101.6102,101.6889,70383.0
2022-07-22 10:10:00,103.35,103.68,103.34,103.64,40503.0,101.6594,101.984,101.6496,101.9447,40503.0
2022-07-22 10:15:00,103.64,103.84,103.6,103.62,42702.0,101.9447,102.1414,101.9053,101.925,42702.0
2022-07-22 10:20:00,103.62,103.65,103.42,103.6,67053.0,101.925,101.9545,101.7283,101.9053,67053.0
2022-07-22 10:25:00,103.6,103.71,103.4,103.67,85771.0,101.9053,102.0135,101.7086,101.9742,85771.0
2022-07-22 10:30:00,103.69,103.81,103.59,103.68,22876.0,101.9939,102.1119,101.8955,101.984,22876.0
2022-07-22 10:35:00,103.65,103.75,103.53,103.66,39927.0,101.9545,102.0529,101.8365,101.9644,39927.0
2022-07-22 10:40:00,103.66,103.87,103.61,103.76,28210.0,101.9644,102.1709,101.9152,102.0627,28210.0
2022-07-22 10:45:00,103.77,103.91,103.65,103.7,35252.0,102.0726,102.2103,101.9545,102.0037,35252.0
2022-07-22 10:50:00,103.72,103.89,103.64,103.81,27830.0,102.0234,102.1906,101.9447,102.1119,27830.0
2022-07-22 10:55:00,103.85,103.88,103.64,103.68,31635.0,102.1513,102.1808,101.9447,101.984,31635.0
2022-07-22 11:00:00,103.66,103.7,103.35,103.42,80644.0,101.9644,102.0037,101.6594,101.7283,80644.0
2022-07-22 11:05:00,103.42,103.43,103.29,103.29,44319.0,101.7283,101.7381,101.6004,101.6004,44319.0
2022-07-22 11:10:00,103.28,103.53,103.25,103.52,39765.0,101.5906,101.8365,101.5611,101.8267,39765.0
2022-07-22 11:15:00,103.52,103.61,103.47,103.58,37349.0,101.8267,101.9152,101.7775,101.8857,37349.0
2022-07-22 11:20:00,103.57,103.6,103.39,103.39,57505.0,101.8758,101.9053,101.6988,101.6988,57505.0
2022-07-22 11:25:00,103.39,103.4,103.1,103.1,91766.0,101.6988,101.7086,101.4135,101.4135,91766.0
2022-07-22 11:30:00,103.09,103.21,103.07,103.18,72534.0,101.4037,101.5217,101.384,101.4922,72534.0
2022-07-22 11:35:00,103.18,103.22,102.9,102.94,63400.0,101.4922,101.5316,101.2168,101.2561,63400.0
2022-07-22 11:40:00,102.94,103.01,102.7,102.84,51418.0,101.2561,101.325,101.0201,101.1578,51418.0
2022-07-22 11:45:00,102.86,103.02,102.83,102.92,61634.0,101.1774,101.3348,101.1479,101.2365,61634.0
2022-07-22 11:50:00,102.93,103.07,102.75,102.99,64135.0,101.2463,101.384,101.0692,101.3053,64135.0
2022-07-22 11:55:00,102.98,103.04,102.91,103.01,86276.0,101.2955,101.3545,101.2266,101.325,86276.0
2022-07-22 12:00:00,103.0,103.06,102.9,102.98,41103.0,101.3152,101.3742,101.2168,101.2955,41103.0
2022-07-22 12:05:00,102.98,102.98,102.75,102.75,40518.0,101.2955,101.2955,101.0692,101.0692,40518.0
2022-07-22 12:10:00,102.75,102.76,102.54,102.63,75143.0,101.0692,101.0791,100.8627,100.9512,75143.0
2022-07-22 12:15:00,102.61,102.86,102.61,102.74,40873.0,100.9315,101.1774,100.9315,101.0594,40873.0
2022-07-22 12:20:00,102.75,102.83,102.67,102.75,50766.0,101.0692,101.1479,100.9906,101.0692,50766.0
2022-07-22 12:25:00,102.74,102.82,102.52,102.77,47039.0,101.0594,101.1381,100.843,101.0889,47039.0
2022-07-22 12:30:00,102.78,103.13,102.77,103.1,32097.0,101.0988,101.443,101.0889,101.4135,32097.0
2022-07-22 12:35:00,103.09,103.09,102.86,102.92,29496.0,101.4037,101.4037,101.1774,101.2365,29496.0
2022-07-22 12:40:00,102.92,102.98,102.76,102.79,38312.0,101.2365,101.2955,101.0791,101.1086,38312.0
2022-07-22 12:45:00,102.76,103.0,102.74,102.95,28589.0,101.0791,101.3152,101.0594,101.266,28589.0
2022-07-22 12:50:00,102.93,103.0,102.84,102.85,26120.0,101.2463,101.3152,101.1578,101.1676,26120.0
2022-07-22 12:55:00,102.84,102.89,102.71,102.77,28970.0,101.1578,101.207,101.0299,101.0889,28970.0
2022-07-22 13:00:00,102.77,102.78,102.54,102.63,30687.0,101.0889,101.0988,100.8627,100.9512,30687.0
2022-07-22 13:05:00,102.63,102.67,102.59,102.64,51026.0,100.9512,100.9906,100.9119,100.961,51026.0
2022-07-22 13:10:00,102.64,102.65,102.33,102.33,61039.0,100.961,100.9709,100.6561,100.6561,61039.0
2022-07-22 13:15:00,102.32,102.49,102.28,102.36,59171.0,100.6463,100.8135,100.6069,100.6856,59171.0
2022-07-22 13:20:00,102.4,102.43,102.29,102.31,21554.0,100.725,100.7545,100.6168,100.6364,21554.0
2022-07-22 13:25:00,102.34,102.44,102.32,102.39,27131.0,100.666,100.7643,100.6463,100.7151,27131.0
2022-07-22 13:30:00,102.38,102.38,102.18,102.18,44281.0,100.7053,100.7053,100.5086,100.5086,44281.0
2022-07-22 13:35:00,102.17,102.42,102.11,102.42,76783.0,100.4987,100.7446,100.4397,100.7446,76783.0
2022-07-22 13:40:00,102.4,102.42,102.22,102.4,35548.0,100.725,100.7446,100.5479,100.725,35548.0
2022-07-22 13:45:00,102.4,102.52,102.36,102.41,23374.0,100.725,100.843,100.6856,100.7348,23374.0
2022-07-22 13:50:00,102.4,102.42,102.3,102.33,23365.0,100.725,100.7446,100.6266,100.6561,23365.0
2022-07-22 13:55:00,102.35,102.49,102.35,102.45,26369.0,100.6758,100.8135,100.6758,100.7742,26369.0
2022-07-22 14:00:00,102.45,102.49,102.23,102.23,37138.0,100.7742,100.8135,100.5578,100.5578,37138.0
2022-07-22 14:05:00,102.29,102.41,102.24,102.33,18804.0,100.6168,100.7348,100.5676,100.6561,18804.0
2022-07-22 14:10:00,102.33,102.34,102.27,102.32,23132.0,100.6561,100.666,100.5971,100.6463,23132.0
2022-07-22 14:15:00,102.33,102.56,102.33,102.54,23074.0,100.6561,100.8824,100.6561,100.8627,23074.0
2022-07-22 14:20:00,102.53,102.53,102.34,102.35,26561.0,100.8528,100.8528,100.666,100.6758,26561.0
2022-07-22 14:25:00,102.35,102.35,102.24,102.31,51152.0,100.6758,100.6758,100.5676,100.6364,51152.0
2022-07-22 14:30:00,102.29,102.58,102.24,102.51,47234.0,100.6168,100.902,100.5676,100.8332,47234.0
2022-07-22 14:35:00,102.52,102.56,102.39,102.45,28168.0,100.843,100.8824,100.7151,100.7742,28168.0
2022-07-22 14:40:00,102.45,102.45,102.32,102.42,28048.0,100.7742,100.7742,100.6463,100.7446,28048.0
2022-07-22 14:45:00,102.4,102.57,102.37,102.57,35778.0,100.725,100.8922,100.6955,100.8922,35778.0
2022-07-22 14:50:00,102.56,102.61,102.45,102.57,33897.0,100.8824,100.9315,100.7742,100.8922,33897.0
2022-07-22 14:55:00,102.58,102.66,102.56,102.61,35770.0,100.902,100.9807,100.8824,100.9315,35770.0
2022-07-22 15:00:00,102.61,102.65,102.53,102.62,26273.0,100.9315,100.9709,100.8528,100.9414,26273.0
2022-07-22 15:05:00,102.6,102.63,102.45,102.52,37881.0,100.9217,100.9512,100.7742,100.843,37881.0
2022-07-22 15:10:00,102.53,102.81,102.45,102.81,32198.0,100.8528,101.1283,100.7742,101.1283,32198.0
2022-07-22 15:15:00,102.83,102.84,102.73,102.8,43211.0,101.1479,101.1578,101.0496,101.1184,43211.0
2022-07-22 15:20:00,102.79,102.92,102.77,102.92,41730.0,101.1086,101.2365,101.0889,101.2365,41730.0
2022-07-22 15:25:00,102.92,102.93,102.71,102.86,53709.0,101.2365,101.2463,101.0299,101.1774,53709.0
2022-07-22 15:30:00,102.87,102.88,102.69,102.7,43065.0,101.1873,101.1971,101.0102,101.0201,43065.0
2022-07-22 15:35:00,102.7,102.74,102.63,102.63,50473.0,101.0201,101.0594,100.9512,100.9512,50473.0
2022-07-22 15:40:00,102.65,102.69,102.51,102.51,54272.0,100.9709,101.0102,100.8332,100.8332,54272.0
2022-07-22 15:45:00,102.51,102.59,102.42,102.48,98185.0,100.8332,100.9119,100.7446,100.8037,98185.0
2022-07-22 15:50:00,102.49,102.6,102.44,102.55,114982.0,100.8135,100.9217,100.7643,100.8725,114982.0
2022-07-22 15:55:00,102.56,102.75,102.51,102.71,356346.0,100.8824,101.0692,100.8332,101.0299,356346.0
2022-07-25 09:30:00,102.78,102.83,102.1,102.17,196182.0,101.0988,101.1479,100.4299,100.4987,196182.0
2022-07-25 09:35:00,102.13,102.18,101.81,101.99,99825.0,100.4594,100.5086,100.1446,100.3217,99825.0
2022-07-25 09:40:00,102.0,102.89,102.0,102.85,68123.0,100.3315,101.207,100.3315,101.1676,68123.0
2022-07-25 09:45:00,102.84,102.85,102.41,102.54,106382.0,101.1578,101.1676,100.7348,100.8627,106382.0
2022-07-25 09:50:00,102.53,103.1,102.5,103.01,77268.0,100.8528,101.4135,100.8233,101.325,77268.0
2022-07-25 09:55:00,102.97,103.23,102.88,103.06,111517.0,101.2856,101.5414,101.1971,101.3742,111517.0
2022-07-25 10:00:00,103.04,103.12,102.83,102.99,128148.0,101.3545,101.4332,101.1479,101.3053,128148.0
2022-07-25 10:05:00,103.0,103.1,102.74,102.98,67445.0,101.3152,101.4135,101.0594,101.2955,67445.0
2022-07-25 10:10:00,102.98,103.24,102.92,102.96,43963.0,101.2955,101.5512,101.2365,101.2758,43963.0
2022-07-25 10:15:00,102.93,103.01,102.72,102.78,62142.0,101.2463,101.325,101.0397,101.0988,62142.0
2022-07-25 10:20:00,102.77,103.02,102.76,102.8,93194.0,101.0889,101.3348,101.0791,101.1184,93194.0
2022-07-25 10:25:00,102.82,102.95,102.53,102.73,88886.0,101.1381,101.266,100.8528,101.0496,88886.0
2022-07-25 10:30:00,102.75,102.92,102.59,102.68,44100.0,101.0692,101.2365,100.9119,101.0004,44100.0
2022-07-25 10:35:00,102.69,102.84,102.59,102.74,48427.0,101.0102,101.1578,100.9119,101.0594,48427.0
2022-07-25 10:40:00,102.73,103.03,102.65,102.99,40655.0,101.0496,101.3447,100.9709,101.3053,40655.0
2022-07-25 10:45:00,102.99,103.04,102.81,102.87,53572.0,101.3053,101.3545,101.1283,101.1873,53572.0
2022-07-25 10:50:00,102.84,102.96,102.76,102.79,37754.0,101.1578,101.2758,101.0791,101.1086,37754.0
2022-07-25 10:55:00,102.78,102.93,102.72,102.84,45134.0,101.0988,101.2463,101.0397,101.1578,45134.0
2022-07-25 11:00:00,102.84,102.85,102.67,102.71,97228.0,101.1578,101.1676,100.9906,101.0299,97228.0
2022-07-25 11:05:00,102.71,102.98,102.71,102.89,49961.0,101.0299,101.2955,101.0299,101.207,49961.0
2022-07-25 11:10:00,102.89,102.96,102.62,102.65,63669.0,101.207,101.2758,100.9414,100.9709,63669.0
2022-07-25 11:15:00,102.63,102.77,102.57,102.73,29669.0,100.9512,101.0889,100.8922,101.0496,29669.0
2022-07-25 11:20:00,102.72,103.02,102.72,102.97,45705.0,101.0397,101.3348,101.0397,101.2856,45705.0
2022-07-25 11:25:00,102.95,103.24,102.9,103.24,54901.0,101.266,101.5512,101.2168,101.5512,54901.0
2022-07-25 11:30:00,103.25,103.39,103.16,103.33,61699.0,101.5611,101.6988,101.4725,101.6398,61699.0
2022-07-25 11:35:00,103.33,103.38,103.21,103.23,42983.0,101.6398,101.6889,101.5217,101.5414,42983.0
2022-07-25 11:40:00,103.24,103.34,103.19,103.23,45116.0,101.5512,101.6496,101.502,101.5414,45116.0
2022-07-25 11:45:00,103.21,103.38,103.2,103.21,49535.0,101.5217,101.6889,101.5119,101.5217,49535.0
2022-07-25 11:50:00,103.19,103.22,103.08,103.16,36223.0,101.502,101.5316,101.3938,101.4725,36223.0
2022-07-25 11:55:00,103.15,103.22,103.08,103.19,38991.0,101.4627,101.5316,101.3938,101.502,38991.0
2022-07-25 12:00:00,103.18,103.31,103.13,103.3,51793.0,101.4922,101.6201,101.443,101.6102,51793.0
2022-07-25 12:05:00,103.3,103.3,103.13,103.13,24727.0,101.6102,101.6102,101.443,101.443,24727.0
2022-07-25 12:10:00,103.12,103.16,102.94,102.95,70880.0,101.4332,101.4725,101.2561,101.266,70880.0
2022-07-25 12:15:00,102.96,103.01,102.92,102.95,38766.0,101.2758,101.325,101.2365,101.266,38766.0
2022-07-25 12:20:00,102.93,103.01,102.88,102.95,36643.0,101.2463,101.325,101.1971,101.266,36643.0
2022-07-25 12:25:00,102.98,103.17,102.93,103.17,45280.0,101.2955,101.4824,101.2463,101.4824,45280.0
2022-07-25 12:30:00,103.18,103.3,103.13,103.25,47187.0,101.4922,101.6102,101.443,101.5611,47187.0
2022-07-25 12:35:00,103.25,103.26,103.15,103.18,73333.0,101.5611,101.5709,101.4627,101.4922,73333.0
2022-07-25 12:40:00,103.17,103.32,103.17,103.23,72061.0,101.4824,101.6299,101.4824,101.5414,72061.0
2022-07-25 12:45:00,103.22,103.36,103.22,103.34,68012.0,101.5316,101.6693,101.5316,101.6496,68012.0
2022-07-25 12:50:00,103.33,103.35,103.22,103.32,98532.0,101.6398,101.6594,101.5316,101.6299,98532.0
2022-07-25 12:55:00,103.31,103.32,103.19,103.21,39569.0,101.6201,101.6299,101.502,101.5217,39569.0
2022-07-25 13:00:00,103.22,103.26,103.15,103.23,21352.0,101.5316,101.5709,101.4627,101.5414,21352.0
2022-07-25 13:05:00,103.22,103.22,103.05,103.12,25813.0,101.5316,101.5316,101.3643,101.4332,25813.0
2022-07-25 13:10:00,103.15,103.18,103.07,103.07,21740.0,101.4627,101.4922,101.384,101.384,21740.0
2022-07-25 13:15:00,103.07,103.07,102.96,103.01,20559.0,101.384,101.384,101.2758,101.325,20559.0
2022-07-25 13:20:00,103.01,103.07,102.96,103.0,40779.0,101.325,101.384,101.2758,101.3152,40779.0
2022-07-25 13:25:00,103.02,103.06,102.93,102.93,21765.0,101.3348,101.3742,101.2463,101.2463,21765.0
2022-07-25 13:30:00,102.94,103.01,102.89,102.93,46816.0,101.2561,101.325,101.207,101.2463,46816.0
2022-07-25 13:35:00,102.92,102.93,102.63,102.63,38923.0,101.2365,101.2463,100.9512,100.9512,38923.0
2022-07-25 13:40:00,102.64,102.68,102.6,102.62,20200.0,100.961,101.0004,100.9217,100.9414,20200.0
2022-07-25 13:45:00,102.62,102.68,102.61,102.64,24317.0,100.9414,101.0004,100.9315,100.961,24317.0
2022-07-25 13:50:00,102.63,102.65,102.47,102.51,26194.0,100.9512,100.9709,100.7938,100.8332,26194.0
2022-07-25 13:55:00,102.5,102.51,102.37,102.38,23586.0,100.8233,100.8332,100.6955,100.7053,23586.0
2022-07-25 14:00:00,102.38,102.43,102.33,102.37,54582.0,100.7053,100.7545,100.6561,100.6955,54582.0
2022-07-25 14:05:00,102.36,102.43,102.27,102.29,43803.0,100.6856,100.7545,100.5971,100.6168,43803.0
2022-07-25 14:10:00,102.29,102.41,102.28,102.36,20387.0,100.6168,100.7348,100.6069,100.6856,20387.0
2022-07-25 14:15:00,102.35,102.37,102.24,102.29,16476.0,100.6758,100.6955,100.5676,100.6168,16476.0
2022-07-25 14:20:00,102.28,102.37,102.22,102.31,21665.0,100.6069,100.6955,100.5479,100.6364,21665.0
2022-07-25 14:25:00,102.29,102.33,102.24,102.3,20699.0,100.6168,100.6561,100.5676,100.6266,20699.0
2022-07-25 14:30:00,102.28,102.38,102.23,102.31,22942.0,100.6069,100.7053,100.5578,100.6364,22942.0
2022-07-25 14:35:00,102.31,102.43,102.27,102.32,28543.0,100.6364,100.7545,100.5971,100.6463,28543.0
2022-07-25 14:40:00,102.32,102.41,102.32,102.34,22603.0,100.6463,100.7348,100.6463,100.666,22603.0
2022-07-25 14:45:00,102.36,102.36,102.1,102.17,33308.0,100.6856,100.6856,100.4299,100.4987,33308.0
2022-07-25 14:50:00,102.17,102.19,102.1,102.13,17095.0,100.4987,100.5184,100.4299,100.4594,17095.0
2022-07-25 14:55:00,102.14,102.18,101.94,101.98,55919.0,100.4692,100.5086,100.2725,100.3118,55919.0
2022-07-25 15:00:00,101.98,102.09,101.88,101.91,122818.0,100.3118,100.42,100.2135,100.243,122818.0
2022-07-25 15:05:00,101.9,102.0,101.89,101.99,35997.0,100.2332,100.3315,100.2233,100.3217,35997.0
2022-07-25 15:10:00,101.99,102.09,101.95,102.01,113507.0,100.3217,100.42,100.2823,100.3414,113507.0
2022-07-25 15:15:00,102.03,102.12,101.94,102.09,39799.0,100.361,100.4496,100.2725,100.42,39799.0
2022-07-25 15:20:00,102.08,102.22,102.06,102.21,38249.0,100.4102,100.5479,100.3905,100.5381,38249.0
2022-07-25 15:25:00,102.21,102.25,102.11,102.12,37856.0,100.5381,100.5774,100.4397,100.4496,37856.0
2022-07-25 15:30:00,102.1,102.22,102.08,102.14,54225.0,100.4299,100.5479,100.4102,100.4692,54225.0
2022-07-25 15:35:00,102.14,102.44,102.13,102.42,69979.0,100.4692,100.7643,100.4594,100.7446,69979.0
2022-07-25 15:40:00,102.42,102.47,102.38,102.44,63897.0,100.7446,100.7938,100.7053,100.7643,63897.0
2022-07-25 15:45:00,102.44,102.61,102.43,102.59,95390.0,100.7643,100.9315,100.7545,100.9119,95390.0
2022-07-25 15:50:00,102.59,102.74,102.52,102.67,162417.0,100.9119,101.0594,100.843,100.9906,162417.0
2022-07-25 15:55:00,102.66,102.77,102.56,102.7,269738.0,100.9807,101.0889,100.8824,101.0201,269738.0
2022-07-26 09:30:00,102.14,102.36,101.62,101.63,203335.0,100.4692,100.6856,99.9577,99.9676,203335.0
2022-07-26 09:35:00,101.61,102.05,101.54,101.79,88768.0,99.9479,100.3807,99.879,100.125,88768.0
2022-07-26 09:40:00,101.8,101.87,101.27,101.28,98683.0,100.1348,100.2036,99.6135,99.6233,98683.0
2022-07-26 09:45:00,101.23,101.4,101.09,101.3,131975.0,99.5741,99.7413,99.4364,99.643,131975.0
2022-07-26 09:50:00,101.36,101.65,101.35,101.49,79989.0,99.702,99.9872,99.6921,99.8299,79989.0
2022-07-26 09:55:00,101.48,101.48,101.16,101.32,63877.0,99.82,99.82,99.5053,99.6626,63877.0
2022-07-26 10:00:00,101.29,101.46,101.05,101.45,82231.0,99.6331,99.8003,99.3971,99.7905,82231.0
2022-07-26 10:05:00,101.49,101.59,101.37,101.46,62822.0,99.8299,99.9282,99.7118,99.8003,62822.0
2022-07-26 10:10:00,101.46,101.56,101.22,101.27,41678.0,99.8003,99.8987,99.5643,99.6135,41678.0
2022-07-26 10:15:00,101.27,101.28,100.96,101.04,51740.0,99.6135,99.6233,99.3085,99.3872,51740.0
2022-07-26 10:20:00,101.04,101.06,100.74,100.77,66860.0,99.3872,99.4069,99.0921,99.1216,66860.0
2022-07-26 10:25:00,100.77,100.91,100.66,100.89,74823.0,99.1216,99.2593,99.0134,99.2397,74823.0
2022-07-26 10:30:00,100.89,100.93,100.75,100.85,39054.0,99.2397,99.279,99.102,99.2003,39054.0
2022-07-26 10:35:00,100.87,101.0,100.76,100.9,26255.0,99.22,99.3479,99.1118,99.2495,26255.0
2022-07-26 10:40:00,100.89,100.9,100.76,100.79,35470.0,99.2397,99.2495,99.1118,99.1413,35470.0
2022-07-26 10:45:00,100.8,100.91,100.77,100.82,29987.0,99.1511,99.2593,99.1216,99.1708,29987.0
2022-07-26 10:50:00,100.81,100.91,100.68,100.68,27986.0,99.161,99.2593,99.0331,99.0331,27986.0
2022-07-26 10:55:00,100.67,100.87,100.64,100.82,45843.0,99.0233,99.22,98.9938,99.1708,45843.0
2022-07-26 11:00:00,100.82,100.94,100.67,100.68,50294.0,99.1708,99.2889,99.0233,99.0331,50294.0
2022-07-26 11:05:00,100.69,100.69,100.38,100.4,56881.0,99.0429,99.0429,98.738,98.7577,56881.0
2022-07-26 11:10:00,100.41,100.53,100.41,100.53,42570.0,98.7675,98.8856,98.7675,98.8856,42570.0
2022-07-26 11:15:00,100.54,100.68,100.45,100.62,33077.0,98.8954,99.0331,98.8069,98.9741,33077.0
2022-07-26 11:20:00,100.61,100.62,100.42,100.46,45269.0,98.9643,98.9741,98.7774,98.8167,45269.0
2022-07-26 11:25:00,100.47,100.48,100.23,100.25,47393.0,98.8265,98.8364,98.5905,98.6101,47393.0
2022-07-26 11:30:00,100.23,100.43,100.23,100.42,35858.0,98.5905,98.7872,98.5905,98.7774,35858.0
2022-07-26 11:35:00,100.4,100.42,100.24,100.29,21197.0,98.7577,98.7774,98.6003,98.6495,21197.0
2022-07-26 11:40:00,100.29,100.47,100.28,100.36,53248.0,98.6495,98.8265,98.6397,98.7183,53248.0
2022-07-26 11:45:00,100.37,100.4,100.28,100.3,27302.0,98.7282,98.7577,98.6397,98.6593,27302.0
2022-07-26 11:50:00,100.3,100.34,100.11,100.15,84673.0,98.6593,98.6987,98.4724,98.5118,84673.0
2022-07-26 11:55:00,100.15,100.23,100.09,100.16,42950.0,98.5118,98.5905,98.4528,98.5216,42950.0
2022-07-26 12:00:00,100.16,100.23,100.13,100.22,37583.0,98.5216,98.5905,98.4921,98.5806,37583.0
2022-07-26 12:05:00,100.21,100.29,100.1,100.22,31412.0,98.5708,98.6495,98.4626,98.5806,31412.0
2022-07-26 12:10:00,100.21,100.25,100.12,100.24,23485.0,98.5708,98.6101,98.4823,98.6003,23485.0
2022-07-26 12:15:00,100.27,100.44,100.27,100.36,30583.0,98.6298,98.797,98.6298,98.7183,30583.0
2022-07-26 12:20:00,100.37,100.43,100.25,100.41,21704.0,98.7282,98.7872,98.6101,98.7675,21704.0
2022-07-26 12:25:00,100.39,100.48,100.33,100.45,16608.0,98.7479,98.8364,98.6888,98.8069,16608.0
2022-07-26 12:30:00,100.48,100.52,100.43,100.51,28232.0,98.8364,98.8757,98.7872,98.8659,28232.0
2022-07-26 12:35:00,100.5,100.55,100.34,100.34,19207.0,98.8561,98.9052,98.6987,98.6987,19207.0
2022-07-26 12:40:00,100.36,100.36,100.19,100.2,29218.0,98.7183,98.7183,98.5511,98.561,29218.0
2022-07-26 12:45:00,100.19,100.29,100.16,100.24,56513.0,98.5511,98.6495,98.5216,98.6003,56513.0
2022-07-26 12:50:00,100.22,100.38,100.2,100.36,17289.0,98.5806,98.738,98.561,98.7183,17289.0
2022-07-26 12:55:00,100.35,100.38,100.2,100.2,34730.0,98.7085,98.738,98.561,98.561,34730.0
2022-07-26 13:00:00,100.21,100.32,100.04,100.3,49010.0,98.5708,98.679,98.4036,98.6593,49010.0
2022-07-26 13:05:00,100.3,100.3,100.2,100.3,30442.0,98.6593,98.6593,98.561,98.6593,30442.0
2022-07-26 13:10:00,100.31,100.39,100.16,100.17,31678.0,98.6692,98.7479,98.5216,98.5314,31678.0
2022-07-26 13:15:00,100.18,100.19,100.1,100.16,21586.0,98.5413,98.5511,98.4626,98.5216,21586.0
2022-07-26 13:20:00,100.16,100.3,100.16,100.22,22198.0,98.5216,98.6593,98.5216,98.5806,22198.0
2022-07-26 13:25:00,100.2,100.25,100.13,100.23,22032.0,98.561,98.6101,98.4921,98.5905,22032.0
2022-07-26 13:30:00,100.25,100.25,99.95,99.96,83945.0,98.6101,98.6101,98.315,98.3249,83945.0
2022-07-26 13:35:00,99.96,100.08,99.94,99.98,37239.0,98.3249,98.4429,98.3052,98.3446,37239.0
2022-07-26 13:40:00,99.97,100.07,99.93,100.06,21970.0,98.3347,98.4331,98.2954,98.4232,21970.0
2022-07-26 13:45:00,100.07,100.08,100.0,100.04,28035.0,98.4331,98.4429,98.3642,98.4036,28035.0
2022-07-26 13:50:00,100.05,100.11,100.01,100.06,25299.0,98.4134,98.4724,98.3741,98.4232,25299.0
2022-07-26 13:55:00,100.08,100.11,100.02,100.06,22915.0,98.4429,98.4724,98.3839,98.4232,22915.0
2022-07-26 14:00:00,100.07,100.28,100.06,100.28,24708.0,98.4331,98.6397,98.4232,98.6397,24708.0
2022-07-26 14:05:00,100.27,100.38,100.04,100.06,41098.0,98.6298,98.738,98.4036,98.4232,41098.0
2022-07-26 14:10:00,100.06,100.13,100.03,100.12,42565.0,98.4232,98.4921,98.3937,98.4823,42565.0
2022-07-26 14:15:00,100.11,100.14,99.98,99.98,75057.0,98.4724,98.5019,98.3446,98.3446,75057.0
2022-07-26 14:20:00,99.98,99.99,99.85,99.87,46603.0,98.3446,98.3544,98.2167,98.2364,46603.0
2022-07-26 14:25:00,99.87,99.89,99.75,99.77,27597.0,98.2364,98.256,98.1183,98.138,27597.0
2022-07-26 14:30:00,99.77,99.8,99.72,99.76,34612.0,98.138,98.1675,98.0888,98.1282,34612.0
2022-07-26 14:35:00,99.77,99.84,99.71,99.75,37973.0,98.138,98.2068,98.079,98.1183,37973.0
2022-07-26 14:40:00,99.75,99.81,99.68,99.7,64323.0,98.1183,98.1773,98.0495,98.0691,64323.0
2022-07-26 14:45:00,99.7,99.74,99.58,99.58,35913.0,98.0691,98.1085,97.9511,97.9511,35913.0
2022-07-26 14:50:00,99.57,99.81,99.56,99.78,86249.0,97.9413,98.1773,97.9314,98.1478,86249.0
2022-07-26 14:55:00,99.77,99.84,99.73,99.79,23181.0,98.138,98.2068,98.0986,98.1577,23181.0
2022-07-26 15:00:00,99.8,99.85,99.68,99.7,30341.0,98.1675,98.2167,98.0495,98.0691,30341.0
2022-07-26 15:05:00,99.71,99.72,99.56,99.61,42791.0,98.079,98.0888,97.9314,97.9806,42791.0
2022-07-26 15:10:00,99.61,99.84,99.59,99.79,82206.0,97.9806,98.2068,97.9609,98.1577,82206.0
2022-07-26 15:15:00,99.78,99.92,99.73,99.73,58895.0,98.1478,98.2855,98.0986,98.0986,58895.0
2022-07-26 15:20:00,99.74,99.79,99.64,99.66,47801.0,98.1085,98.1577,98.0101,98.0298,47801.0
2022-07-26 15:25:00,99.66,99.76,99.59,99.76,49473.0,98.0298,98.1282,97.9609,98.1282,49473.0
2022-07-26 15:30:00,99.77,99.93,99.73,99.85,53717.0,98.138,98.2954,98.0986,98.2167,53717.0
2022-07-26 15:35:00,99.86,99.92,99.79,99.91,83155.0,98.2265,98.2855,98.1577,98.2757,83155.0
2022-07-26 15:40:00,99.91,99.93,99.76,99.82,55568.0,98.2757,98.2954,98.1282,98.1872,55568.0
2022-07-26 15:45:00,99.82,99.91,99.67,99.7,91822.0,98.1872,98.2757,98.0396,98.0691,91822.0
2022-07-26 15:50:00,99.7,99.78,99.56,99.76,171122.0,98.0691,98.1478,97.9314,98.1282,171122.0
2022-07-26 15:55:00,99.78,99.85,99.65,99.74,266465.0,98.1478,98.2167,98.02,98.1085,266465.0
2022-07-27 09:30:00,100.97,101.52,100.81,100.86,187427.0,99.3184,99.8594,99.161,99.2102,187427.0
2022-07-27 09:35:00,100.88,101.29,100.81,101.09,66995.0,99.2298,99.6331,99.161,99.4364,66995.0
2022-07-27 09:40:00,101.11,101.41,100.87,101.33,62346.0,99.4561,99.7512,99.22,99.6725,62346.0
2022-07-27 09:45:00,101.37,101.58,101.19,101.58,81992.0,99.7118,99.9184,99.5348,99.9184,81992.0
2022-07-27 09:50:00,101.59,101.68,101.4,101.6,51187.0,99.9282,100.0167,99.7413,99.9381,51187.0
2022-07-27 09:55:00,101.62,101.89,101.58,101.6,88681.0,99.9577,100.2233,99.9184,99.9381,88681.0
2022-07-27 10:00:00,101.61,101.64,101.4,101.62,58448.0,99.9479,99.9774,99.7413,99.9577,58448.0
2022-07-27 10:05:00,101.62,101.72,101.35,101.41,44867.0,99.9577,100.0561,99.6921,99.7512,44867.0
2022-07-27 10:10:00,101.44,101.44,101.11,101.23,50845.0,99.7807,99.7807,99.4561,99.5741,50845.0
2022-07-27 10:15:00,101.23,101.31,101.15,101.2,80109.0,99.5741,99.6528,99.4954,99.5446,80109.0
2022-07-27 10:20:00,101.2,101.27,101.08,101.1,92741.0,99.5446,99.6135,99.4266,99.4462,92741.0
2022-07-27 10:25:00,101.11,101.11,100.97,101.04,74942.0,99.4561,99.4561,99.3184,99.3872,74942.0
2022-07-27 10:30:00,101.08,101.18,101.02,101.08,34584.0,99.4266,99.5249,99.3675,99.4266,34584.0
2022-07-27 10:35:00,101.1,101.22,101.06,101.2,33645.0,99.4462,99.5643,99.4069,99.5446,33645.0
2022-07-27 10:40:00,101.24,101.26,101.02,101.07,33257.0,99.5839,99.6036,99.3675,99.4167,33257.0
2022-07-27 10:45:00,101.04,101.15,101.02,101.09,33281.0,99.3872,99.4954,99.3675,99.4364,33281.0
2022-07-27 10:50:00,101.11,101.32,101.06,101.32,36096.0,99.4561,99.6626,99.4069,99.6626,36096.0
2022-07-27 10:55:00,101.32,101.5,101.32,101.49,35466.0,99.6626,99.8397,99.6626,99.8299,35466.0
2022-07-27 11:00:00,101.49,101.71,101.49,101.56,53017.0,99.8299,100.0463,99.8299,99.8987,53017.0
2022-07-27 11:05:00,101.54,101.7,101.32,101.35,36341.0,99.879,100.0364,99.6626,99.6921,36341.0
2022-07-27 11:10:00,101.36,101.36,101.28,101.35,18734.0,99.702,99.702,99.6233,99.6921,18734.0
2022-07-27 11:15:00,101.37,101.51,101.33,101.44,29358.0,99.7118,99.8495,99.6725,99.7807,29358.0
2022-07-27 11:20:00,101.44,101.46,101.24,101.26,36328.0,99.7807,99.8003,99.5839,99.6036,36328.0
2022-07-27 11:25:00,101.26,101.42,101.19,101.38,42545.0,99.6036,99.761,99.5348,99.7217,42545.0
2022-07-27 11:30:00,101.38,101.45,101.3,101.34,43038.0,99.7217,99.7905,99.643,99.6823,43038.0
2022-07-27 11:35:00,101.33,101.35,101.21,101.22,67206.0,99.6725,99.6921,99.5544,99.5643,67206.0
2022-07-27 11:40:00,101.22,101.45,101.21,101.39,34343.0,99.5643,99.7905,99.5544,99.7315,34343.0
2022-07-27 11:45:00,101.38,101.41,101.33,101.4,23122.0,99.7217,99.7512,99.6725,99.7413,23122.0
2022-07-27 11:50:00,101.4,101.5,101.39,101.48,63972.0,99.7413,99.8397,99.7315,99.82,63972.0
2022-07-27 11:55:00,101.49,101.78,101.48,101.74,130569.0,99.8299,100.1151,99.82,100.0758,130569.0
2022-07-27 12:00:00,101.74,101.75,101.45,101.55,64756.0,100.0758,100.0856,99.7905,99.8889,64756.0
2022-07-27 12:05:00,101.55,101.61,101.48,101.58,98197.0,99.8889,99.9479,99.82,99.9184,98197.0
2022-07-27 12:10:00,101.58,101.58,101.48,101.56,47267.0,99.9184,99.9184,99.82,99.8987,47267.0
2022-07-27 12:15:00,101.56,101.62,101.54,101.56,24126.0,99.8987,99.9577,99.879,99.8987,24126.0
2022-07-27 12:20:00,101.56,101.62,101.53,101.61,26122.0,99.8987,99.9577,99.8692,99.9479,26122.0
2022-07-27 12:25:00,101.6,101.67,101.55,101.59,60522.0,99.9381,100.0069,99.8889,99.9282,60522.0
2022-07-27 12:30:00,101.59,101.62,101.53,101.59,56466.0,99.9282,99.9577,99.8692,99.9282,56466.0
2022-07-27 12:35:00,101.59,101.64,101.52,101.57,54324.0,99.9282,99.9774,99.8594,99.9085,54324.0
2022-07-27 12:40:00,101.56,101.67,101.55,101.6,106545.0,99.8987,100.0069,99.8889,99.9381,106545.0
2022-07-27 12:45:00,101.61,101.62,101.41,101.41,36209.0,99.9479,99.9577,99.7512,99.7512,36209.0
2022-07-27 12:50:00,101.41,101.52,101.41,101.47,22776.0,99.7512,99.8594,99.7512,99.8102,22776.0
2022-07-27 12:55:00,101.46,101.46,101.23,101.26,24754.0,99.8003,99.8003,99.5741,99.6036,24754.0
2022-07-27 13:00:00,101.27,101.31,101.17,101.24,30367.0,99.6135,99.6528,99.5151,99.5839,30367.0
2022-07-27 13:05:00,101.23,101.29,101.1,101.14,34551.0,99.5741,99.6331,99.4462,99.4856,34551.0
2022-07-27 13:10:00,101.14,101.2,101.12,101.19,19016.0,99.4856,99.5446,99.4659,99.5348,19016.0
2022-07-27 13:15:00,101.18,101.37,101.17,101.32,26593.0,99.5249,99.7118,99.5151,99.6626,26593.0
2022-07-27 13:20:00,101.33,101.4,101.31,101.37,33586.0,99.6725,99.7413,99.6528,99.7118,33586.0
2022-07-27 13:25:00,101.37,101.42,101.29,101.39,28990.0,99.7118,99.761,99.6331,99.7315,28990.0
2022-07-27 13:30:00,101.4,101.42,101.31,101.32,22630.0,99.7413,99.761,99.6528,99.6626,22630.0
2022-07-27 13:35:00,101.31,101.33,101.23,101.25,28072.0,99.6528,99.6725,99.5741,99.5938,28072.0
2022-07-27 13:40:00,101.25,101.32,101.25,101.29,21994.0,99.5938,99.6626,99.5938,99.6331,21994.0
2022-07-27 13:45:00,101.28,101.4,101.23,101.38,24340.0,99.6233,99.7413,99.5741,99.7217,24340.0
2022-07-27 13:50:00,101.39,101.41,101.31,101.4,22506.0,99.7315,99.7512,99.6528,99.7413,22506.0
2022-07-27 13:55:00,101.39,101.43,101.23,101.3,20406.0,99.7315,99.7708,99.5741,99.643,20406.0
2022-07-27 14:00:00,101.29,101.72,101.14,101.53,61550.0,99.6331,100.0561,99.4856,99.8692,61550.0
2022-07-27 14:05:00,101.54,101.54,101.04,101.09,66249.0,99.879,99.879,99.3872,99.4364,66249.0
2022-07-27 14:10:00,101.09,101.39,101.09,101.25,35362.0,99.4364,99.7315,99.4364,99.5938,35362.0
2022-07-27 14:15:00,101.24,101.47,101.23,101.36,69483.0,99.5839,99.8102,99.5741,99.702,69483.0
2022-07-27 14:20:00,101.37,101.41,101.24,101.26,94915.0,99.7118,99.7512,99.5839,99.6036,94915.0
2022-07-27 14:25:00,101.26,101.53,101.25,101.4,49243.0,99.6036,99.8692,99.5938,99.7413,49243.0
2022-07-27 14:30:00,101.42,101.49,101.08,101.13,38140.0,99.761,99.8299,99.4266,99.4757,38140.0
2022-07-27 14:35:00,101.15,101.99,101.15,101.97,110961.0,99.4954,100.3217,99.4954,100.302,110961.0
2022-07-27 14:40:00,101.98,102.57,101.96,102.57,237423.0,100.3118,100.8922,100.2922,100.8922,237423.0
2022-07-27 14:45:00,102.59,102.61,102.43,102.47,157192.0,100.9119,100.9315,100.7545,100.7938,157192.0
2022-07-27 14:50:00,102.5,102.87,102.43,102.8,117273.0,100.8233,101.1873,100.7545,101.1184,117273.0
2022-07-27 14:55:00,102.82,102.9,102.63,102.78,134826.0,101.1381,101.2168,100.9512,101.0988,134826.0
2022-07-27 15:00:00,102.79,103.08,102.72,103.08,128470.0,101.1086,101.3938,101.0397,101.3938,128470.0
2022-07-27 15:05:00,103.07,103.07,102.77,102.92,59620.0,101.384,101.384,101.0889,101.2365,59620.0
2022-07-27 15:10:00,102.9,102.96,102.74,102.88,66353.0,101.2168,101.2758,101.0594,101.1971,66353.0
2022-07-27 15:15:00,102.88,103.06,102.8,103.06,118782.0,101.1971,101.3742,101.1184,101.3742,118782.0
2022-07-27 15:20:00,103.08,103.32,102.92,103.29,132832.0,101.3938,101.6299,101.2365,101.6004,132832.0
2022-07-27 15:25:00,103.29,103.61,103.28,103.61,108898.0,101.6004,101.9152,101.5906,101.9152,108898.0
2022-07-27 15:30:00,103.62,103.63,103.51,103.6,166343.0,101.925,101.9349,101.8168,101.9053,166343.0
2022-07-27 15:35:00,103.6,103.61,103.43,103.47,166453.0,101.9053,101.9152,101.7381,101.7775,166453.0
2022-07-27 15:40:00,103.47,103.59,103.45,103.53,128069.0,101.7775,101.8955,101.7578,101.8365,128069.0
2022-07-27 15:45:00,103.52,103.6,103.48,103.51,159099.0,101.8267,101.9053,101.7873,101.8168,159099.0
2022-07-27 15:50:00,103.5,103.65,103.48,103.59,292003.0,101.807,101.9545,101.7873,101.8955,292003.0
2022-07-27 15:55:00,103.59,103.6,103.37,103.46,552694.0,101.8955,101.9053,101.6791,101.7676,552694.0
2022-07-28 09:30:00,103.25,104.18,102.86,103.76,277248.0,101.5611,102.4759,101.1774,102.0627,277248.0
2022-07-28 09:35:00,103.76,104.08,103.12,103.16,114957.0,102.0627,102.3775,101.4332,101.4725,114957.0
2022-07-28 09:40:00,103.2,103.41,102.87,102.92,74232.0,101.5119,101.7185,101.1873,101.2365,74232.0
2022-07-28 09:45:00,102.92,103.26,102.72,103.24,124778.0,101.2365,101.5709,101.0397,101.5512,124778.0
2022-07-28 09:50:00,103.26,103.27,102.74,102.97,198473.0,101.5709,101.5807,101.0594,101.2856,198473.0
2022-07-28 09:55:00,102.96,103.33,102.95,103.25,145663.0,101.2758,101.6398,101.266,101.5611,145663.0
2022-07-28 10:00:00,103.25,103.45,103.13,103.18,116176.0,101.5611,101.7578,101.443,101.4922,116176.0
2022-07-28 10:05:00,103.17,103.28,102.79,102.93,108371.0,101.4824,101.5906,101.1086,101.2463,108371.0
2022-07-28 10:10:00,102.93,103.1,102.77,102.91,67641.0,101.2463,101.4135,101.0889,101.2266,67641.0
2022-07-28 10:15:00,102.93,103.19,102.91,102.93,145649.0,101.2463,101.502,101.2266,101.2463,145649.0
2022-07-28 10:20:00,102.96,103.03,102.71,102.93,60177.0,101.2758,101.3447,101.0299,101.2463,60177.0
2022-07-28 10:25:00,102.95,103.14,102.83,103.14,64140.0,101.266,101.4529,101.1479,101.4529,64140.0
2022-07-28 10:30:00,103.13,103.24,102.92,103.04,61427.0,101.443,101.5512,101.2365,101.3545,61427.0
2022-07-28 10:35:00,103.04,103.5,103.04,103.42,61298.0,101.3545,101.807,101.3545,101.7283,61298.0
2022-07-28 10:40:00,103.42,103.57,103.36,103.51,83847.0,101.7283,101.8758,101.6693,101.8168,83847.0
2022-07-28 10:45:00,103.52,103.8,103.48,103.77,64820.0,101.8267,102.1021,101.7873,102.0726,64820.0
2022-07-28 10:50:00,103.77,103.96,103.76,103.91,54578.0,102.0726,102.2595,102.0627,102.2103,54578.0
2022-07-28 10:55:00,103.89,104.04,103.8,104.02,59079.0,102.1906,102.3381,102.1021,102.3185,59079.0
2022-07-28 11:00:00,104.03,104.11,103.93,103.93,87916.0,102.3283,102.407,102.2299,102.2299,87916.0
2022-07-28 11:05:00,103.96,104.11,103.91,103.98,65709.0,102.2595,102.407,102.2103,102.2791,65709.0
2022-07-28 11:10:00,103.99,104.1,103.84,104.06,68662.0,102.289,102.3972,102.1414,102.3578,68662.0
2022-07-28 11:15:00,104.08,104.17,103.89,103.97,98241.0,102.3775,102.466,102.1906,102.2693,98241.0
2022-07-28 11:20:00,103.98,104.19,103.85,104.15,64022.0,102.2791,102.4857,102.1513,102.4463,64022.0
2022-07-28 11:25:00,104.15,104.34,104.12,104.3,59961.0,102.4463,102.6332,102.4168,102.5939,59961.0
2022-07-28 11:30:00,104.31,104.34,104.03,104.09,73487.0,102.6037,102.6332,102.3283,102.3873,73487.0
2022-07-28 11:35:00,104.11,104.22,104.05,104.16,42936.0,102.407,102.5152,102.348,102.4562,42936.0
2022-07-28 11:40:00,104.16,104.42,104.13,104.39,44545.0,102.4562,102.7119,102.4267,102.6824,44545.0
2022-07-28 11:45:00,104.37,104.43,104.2,104.31,67727.0,102.6627,102.7218,102.4955,102.6037,67727.0
2022-07-28 11:50:00,104.33,104.37,104.21,104.29,43760.0,102.6234,102.6627,102.5054,102.5841,43760.0
2022-07-28 11:55:00,104.28,104.32,104.12,104.16,54821.0,102.5742,102.6136,102.4168,102.4562,54821.0
2022-07-28 12:00:00,104.18,104.31,104.17,104.3,57490.0,102.4759,102.6037,102.466,102.5939,57490.0
2022-07-28 12:05:00,104.31,104.33,104.15,104.17,86618.0,102.6037,102.6234,102.4463,102.466,86618.0
2022-07-28 12:10:00,104.17,104.38,104.17,104.29,150589.0,102.466,102.6726,102.466,102.5841,150589.0
2022-07-28 12:15:00,104.29,104.31,103.97,104.0,57604.0,102.5841,102.6037,102.2693,102.2988,57604.0
2022-07-28 12:20:00,103.98,104.25,103.89,104.2,44441.0,102.2791,102.5447,102.1906,102.4955,44441.0
2022-07-28 12:25:00,104.2,104.28,104.16,104.21,44270.0,102.4955,102.5742,102.4562,102.5054,44270.0
2022-07-28 12:30:00,104.23,104.31,104.14,104.26,38485.0,102.525,102.6037,102.4365,102.5545,38485.0
2022-07-28 12:35:00,104.29,104.37,104.27,104.35,31619.0,102.5841,102.6627,102.5644,102.6431,31619.0
2022-07-28 12:40:00,104.36,104.37,104.25,104.27,36343.0,102.6529,102.6627,102.5447,102.5644,36343.0
2022-07-28 12:45:00,104.27,104.35,104.22,104.27,28441.0,102.5644,102.6431,102.5152,102.5644,28441.0
2022-07-28 12:50:00,104.27,104.38,104.17,104.38,30720.0,102.5644,102.6726,102.466,102.6726,30720.0
2022-07-28 12:55:00,104.36,104.4,104.26,104.26,47563.0,102.6529,102.6923,102.5545,102.5545,47563.0
2022-07-28 13:00:00,104.27,104.29,104.04,104.14,40474.0,102.5644,102.5841,102.3381,102.4365,40474.0
2022-07-28 13:05:00,104.14,104.16,104.01,104.09,17451.0,102.4365,102.4562,102.3086,102.3873,17451.0
2022-07-28 13:10:00,104.1,104.3,104.1,104.3,118546.0,102.3972,102.5939,102.3972,102.5939,118546.0
2022-07-28 13:15:00,104.28,104.38,104.19,104.27,42553.0,102.5742,102.6726,102.4857,102.5644,42553.0
2022-07-28 13:20:00,104.28,104.49,104.27,104.4,40073.0,102.5742,102.7808,102.5644,102.6923,40073.0
2022-07-28 13:25:00,104.4,104.45,104.34,104.41,21145.0,102.6923,102.7414,102.6332,102.7021,21145.0
2022-07-28 13:30:00,104.42,104.59,104.37,104.59,49248.0,102.7119,102.8791,102.6627,102.8791,49248.0
2022-07-28 13:35:00,104.6,104.68,104.57,104.59,63442.0,102.889,102.9677,102.8595,102.8791,63442.0
2022-07-28 13:40:00,104.59,104.69,104.59,104.59,76768.0,102.8791,102.9775,102.8791,102.8791,76768.0
2022-07-28 13:45:00,104.59,104.59,104.46,104.52,34501.0,102.8791,102.8791,102.7513,102.8103,34501.0
2022-07-28 13:50:00,104.52,104.58,104.43,104.51,35218.0,102.8103,102.8693,102.7218,102.8005,35218.0
2022-07-28 13:55:00,104.52,104.65,104.5,104.57,44545.0,102.8103,102.9382,102.7906,102.8595,44545.0
2022-07-28 14:00:00,104.57,104.58,104.36,104.37,31502.0,102.8595,102.8693,102.6529,102.6627,31502.0
2022-07-28 14:05:00,104.37,104.39,104.23,104.32,31602.0,102.6627,102.6824,102.525,102.6136,31602.0
2022-07-28 14:10:00,104.32,104.37,104.24,104.27,23908.0,102.6136,102.6627,102.5349,102.5644,23908.0
2022-07-28 14:15:00,104.26,104.44,104.26,104.39,29326.0,102.5545,102.7316,102.5545,102.6824,29326.0
2022-07-28 14:20:00,104.39,104.48,104.35,104.46,25143.0,102.6824,102.7709,102.6431,102.7513,25143.0
2022-07-28 14:25:00,104.45,104.54,104.44,104.51,26650.0,102.7414,102.83,102.7316,102.8005,26650.0
2022-07-28 14:30:00,104.51,104.58,104.45,104.48,47865.0,102.8005,102.8693,102.7414,102.7709,47865.0
2022-07-28 14:35:00,104.49,104.55,104.44,104.49,38304.0,102.7808,102.8398,102.7316,102.7808,38304.0
2022-07-28 14:40:00,104.49,104.64,104.49,104.61,29312.0,102.7808,102.9283,102.7808,102.8988,29312.0
2022-07-28 14:45:00,104.6,104.63,104.55,104.6,50240.0,102.889,102.9185,102.8398,102.889,50240.0
2022-07-28 14:50:00,104.6,104.68,104.54,104.67,61430.0,102.889,102.9677,102.83,102.9578,61430.0
2022-07-28 14:55:00,104.67,104.69,104.63,104.68,35284.0,102.9578,102.9775,102.9185,102.9677,35284.0
2022-07-28 15:00:00,104.69,104.79,104.64,104.77,58370.0,102.9775,103.0759,102.9283,103.0562,58370.0
2022-07-28 15:05:00,104.78,104.87,104.66,104.76,47629.0,103.066,103.1546,102.948,103.0464,47629.0
2022-07-28 15:10:00,104.75,104.8,104.68,104.76,69553.0,103.0365,103.0857,102.9677,103.0464,69553.0
2022-07-28 15:15:00,104.77,104.81,104.66,104.76,53960.0,103.0562,103.0955,102.948,103.0464,53960.0
2022-07-28 15:20:00,104.76,104.85,104.75,104.83,50325.0,103.0464,103.1349,103.0365,103.1152,50325.0
2022-07-28 15:25:00,104.84,104.9,104.8,104.9,56802.0,103.1251,103.1841,103.0857,103.1841,56802.0
2022-07-28 15:30:00,104.89,104.89,104.76,104.77,66276.0,103.1742,103.1742,103.0464,103.0562,66276.0
2022-07-28 15:35:00,104.78,104.78,104.6,104.65,86870.0,103.066,103.066,102.889,102.9382,86870.0
2022-07-28 15:40:00,104.65,104.66,104.51,104.64,81172.0,102.9382,102.948,102.8005,102.9283,81172.0
2022-07-28 15:45:00,104.63,104.81,104.55,104.78,126072.0,102.9185,103.0955,102.8398,103.066,126072.0
2022-07-28 15:50:00,104.79,104.95,104.77,104.91,186265.0,103.0759,103.2333,103.0562,103.1939,186265.0
2022-07-28 15:55:00,104.91,104.97,104.76,104.89,309985.0,103.1939,103.2529,103.0464,103.1742,309985.0
2022-07-29 09:30:00,105.14,105.14,103.67,103.77,401109.0,103.4202,103.4202,101.9742,102.0726,401109.0
2022-07-29 09:35:00,103.77,103.82,103.37,103.68,145899.0,102.0726,102.1217,101.6791,101.984,145899.0
2022-07-29 09:40:00,103.7,104.29,103.63,103.98,89713.0,102.0037,102.5841,101.9349,102.2791,89713.0
2022-07-29 09:45:00,103.95,104.25,103.94,104.0,92431.0,102.2496,102.5447,102.2398,102.2988,92431.0
2022-07-29 09:50:00,104.0,104.37,104.0,104.09,81514.0,102.2988,102.6627,102.2988,102.3873,81514.0
2022-07-29 09:55:00,104.1,104.67,104.07,104.54,200603.0,102.3972,102.9578,102.3677,102.83,200603.0
2022-07-29 10:00:00,104.53,104.92,104.35,104.91,117576.0,102.8201,103.2038,102.6431,103.1939,117576.0
2022-07-29 10:05:00,104.9,105.12,104.87,105.0,128141.0,103.1841,103.4005,103.1546,103.2824,128141.0
2022-07-29 10:10:00,105.0,105.12,104.88,104.93,65512.0,103.2824,103.4005,103.1644,103.2136,65512.0
2022-07-29 10:15:00,104.94,105.08,104.89,105.0,48411.0,103.2234,103.3611,103.1742,103.2824,48411.0
2022-07-29 10:20:00,105.0,105.1,104.94,105.05,41627.0,103.2824,103.3808,103.2234,103.3316,41627.0
2022-07-29 10:25:00,105.04,105.23,104.96,105.07,71412.0,103.3218,103.5087,103.2431,103.3513,71412.0
2022-07-29 10:30:00,105.03,105.14,104.84,105.0,91930.0,103.312,103.4202,103.1251,103.2824,91930.0
2022-07-29 10:35:00,104.98,105.13,104.91,105.1,54327.0,103.2628,103.4103,103.1939,103.3808,54327.0
2022-07-29 10:40:00,105.1,105.32,105.03,105.3,50511.0,103.3808,103.5972,103.312,103.5775,50511.0
2022-07-29 10:45:00,105.29,105.4,105.17,105.19,96721.0,103.5677,103.6759,103.4497,103.4693,96721.0
2022-07-29 10:50:00,105.2,105.28,105.1,105.13,52914.0,103.4792,103.5579,103.3808,103.4103,52914.0
2022-07-29 10:55:00,105.13,105.21,105.02,105.03,69254.0,103.4103,103.489,103.3021,103.312,69254.0
2022-07-29 11:00:00,105.03,105.08,104.81,104.83,186226.0,103.312,103.3611,103.0955,103.1152,186226.0
2022-07-29 11:05:00,104.82,104.96,104.81,104.85,77294.0,103.1054,103.2431,103.0955,103.1349,77294.0
2022-07-29 11:10:00,104.85,104.86,104.71,104.77,52976.0,103.1349,103.1447,102.9972,103.0562,52976.0
2022-07-29 11:15:00,104.76,104.81,104.61,104.81,54314.0,103.0464,103.0955,102.8988,103.0955,54314.0
2022-07-29 11:20:00,104.8,104.82,104.64,104.65,52109.0,103.0857,103.1054,102.9283,102.9382,52109.0
2022-07-29 11:25:00,104.63,104.63,104.46,104.48,117284.0,102.9185,102.9185,102.7513,102.7709,117284.0
2022-07-29 11:30:00,104.48,104.57,104.28,104.4,54053.0,102.7709,102.8595,102.5742,102.6923,54053.0
2022-07-29 11:35:00,104.42,104.8,104.39,104.79,100038.0,102.7119,103.0857,102.6824,103.0759,100038.0
2022-07-29 11:40:00,104.79,105.0,104.79,104.97,175982.0,103.0759,103.2824,103.0759,103.2529,175982.0
2022-07-29 11:45:00,104.96,104.97,104.88,104.89,54110.0,103.2431,103.2529,103.1644,103.1742,54110.0
2022-07-29 11:50:00,104.89,104.92,104.67,104.86,125099.0,103.1742,103.2038,102.9578,103.1447,125099.0
2022-07-29 11:55:00,104.86,104.86,104.64,104.76,38122.0,103.1447,103.1447,102.9283,103.0464,38122.0
2022-07-29 12:00:00,104.77,104.84,104.7,104.83,41464.0,103.0562,103.1251,102.9873,103.1152,41464.0
2022-07-29 12:05:00,104.84,104.85,104.63,104.71,75601.0,103.1251,103.1349,102.9185,102.9972,75601.0
2022-07-29 12:10:00,104.72,104.9,104.71,104.75,39106.0,103.007,103.1841,102.9972,103.0365,39106.0
2022-07-29 12:15:00,104.75,105.09,104.75,105.03,40497.0,103.0365,103.371,103.0365,103.312,40497.0
2022-07-29 12:20:00,105.03,105.09,105.0,105.04,35431.0,103.312,103.371,103.2824,103.3218,35431.0
2022-07-29 12:25:00,105.04,105.11,104.98,105.02,69880.0,103.3218,103.3906,103.2628,103.3021,69880.0
2022-07-29 12:30:00,105.01,105.17,105.01,105.13,46437.0,103.2923,103.4497,103.2923,103.4103,46437.0
2022-07-29 12:35:00,105.14,105.22,104.98,105.21,78270.0,103.4202,103.4988,103.2628,103.489,78270.0
2022-07-29 12:40:00,105.2,105.2,105.06,105.16,38418.0,103.4792,103.4792,103.3415,103.4398,38418.0
2022-07-29 12:45:00,105.15,105.35,105.13,105.34,35925.0,103.43,103.6267,103.4103,103.6169,35925.0
2022-07-29 12:50:00,105.32,105.52,105.3,105.5,72957.0,103.5972,103.7939,103.5775,103.7743,72957.0
2022-07-29 12:55:00,105.51,105.53,105.44,105.48,42476.0,103.7841,103.8038,103.7152,103.7546,42476.0
2022-07-29 13:00:00,105.48,105.58,105.45,105.53,72453.0,103.7546,103.853,103.7251,103.8038,72453.0
2022-07-29 13:05:00,105.54,105.54,105.46,105.52,27913.0,103.8136,103.8136,103.7349,103.7939,27913.0
2022-07-29 13:10:00,105.52,105.59,105.41,105.58,39250.0,103.7939,103.8628,103.6857,103.853,39250.0
2022-07-29 13:15:00,105.58,105.67,105.55,105.56,39130.0,103.853,103.9415,103.8234,103.8333,39130.0
2022-07-29 13:20:00,105.57,105.61,105.48,105.53,46535.0,103.8431,103.8825,103.7546,103.8038,46535.0
2022-07-29 13:25:00,105.54,105.57,105.44,105.45,46491.0,103.8136,103.8431,103.7152,103.7251,46491.0
2022-07-29 13:30:00,105.45,105.66,105.44,105.64,64091.0,103.7251,103.9316,103.7152,103.912,64091.0
2022-07-29 13:35:00,105.64,105.85,105.64,105.81,80651.0,103.912,104.1185,103.912,104.0792,80651.0
2022-07-29 13:40:00,105.82,105.88,105.76,105.79,73119.0,104.089,104.148,104.03,104.0595,73119.0
2022-07-29 13:45:00,105.79,105.79,105.68,105.75,82577.0,104.0595,104.0595,103.9513,104.0202,82577.0
2022-07-29 13:50:00,105.75,105.79,105.63,105.69,78289.0,104.0202,104.0595,103.9021,103.9612,78289.0
2022-07-29 13:55:00,105.7,105.78,105.64,105.64,212953.0,103.971,104.0497,103.912,103.912,212953.0
2022-07-29 14:00:00,105.64,105.66,105.48,105.62,39184.0,103.912,103.9316,103.7546,103.8923,39184.0
2022-07-29 14:05:00,105.62,105.8,105.58,105.79,52353.0,103.8923,104.0694,103.853,104.0595,52353.0
2022-07-29 14:10:00,105.78,105.96,105.77,105.92,60318.0,104.0497,104.2267,104.0398,104.1874,60318.0
2022-07-29 14:15:00,105.92,105.95,105.78,105.95,48502.0,104.1874,104.2169,104.0497,104.2169,48502.0
2022-07-29 14:20:00,105.95,105.98,105.85,105.89,37308.0,104.2169,104.2464,104.1185,104.1579,37308.0
2022-07-29 14:25:00,105.89,106.05,105.87,106.01,93980.0,104.1579,104.3153,104.1382,104.2759,93980.0
2022-07-29 14:30:00,106.02,106.09,106.0,106.03,46224.0,104.2858,104.3546,104.2661,104.2956,46224.0
2022-07-29 14:35:00,106.03,106.11,106.02,106.06,77237.0,104.2956,104.3743,104.2858,104.3251,77237.0
2022-07-29 14:40:00,106.05,106.06,105.92,105.96,66575.0,104.3153,104.3251,104.1874,104.2267,66575.0
2022-07-29 14:45:00,105.96,106.0,105.83,105.84,38744.0,104.2267,104.2661,104.0989,104.1087,38744.0
2022-07-29 14:50:00,105.83,105.93,105.81,105.9,21660.0,104.0989,104.1972,104.0792,104.1677,21660.0
2022-07-29 14:55:00,105.9,105.98,105.87,105.92,39014.0,104.1677,104.2464,104.1382,104.1874,39014.0
2022-07-29 15:00:00,105.92,105.97,105.84,105.95,36647.0,104.1874,104.2366,104.1087,104.2169,36647.0
2022-07-29 15:05:00,105.95,105.96,105.86,105.87,40815.0,104.2169,104.2267,104.1284,104.1382,40815.0
2022-07-29 15:10:00,105.87,105.89,105.79,105.86,34955.0,104.1382,104.1579,104.0595,104.1284,34955.0
2022-07-29 15:15:00,105.86,105.9,105.76,105.87,38712.0,104.1284,104.1677,104.03,104.1382,38712.0
2022-07-29 15:20:00,105.87,106.07,105.86,106.07,157013.0,104.1382,104.3349,104.1284,104.3349,157013.0
2022-07-29 15:25:00,106.08,106.18,106.06,106.18,77168.0,104.3448,104.4431,104.3251,104.4431,77168.0
2022-07-29 15:30:00,106.17,106.19,106.11,106.17,75880.0,104.4333,104.453,104.3743,104.4333,75880.0
2022-07-29 15:35:00,106.16,106.27,106.07,106.16,145448.0,104.4235,104.5317,104.3349,104.4235,145448.0
2022-07-29 15:40:00,106.15,106.19,106.05,106.16,107848.0,104.4136,104.453,104.3153,104.4235,107848.0
2022-07-29 15:45:00,106.16,106.3,106.14,106.29,146588.0,104.4235,104.5612,104.4038,104.5513,146588.0
2022-07-29 15:50:00,106.29,106.34,106.16,106.16,344219.0,104.5513,104.6005,104.4235,104.4235,344219.0
2022-07-29 15:55:00,106.18,106.24,106.06,106.09,489287.0,104.4431,104.5022,104.3251,104.3546,489287.0
2022-08-01 09:30:00,104.87,104.92,103.86,104.34,346104.0,103.1546,103.2038,102.1611,102.6332,346104.0
2022-08-01 09:35:00,104.32,104.77,104.1,104.19,149156.0,102.6136,103.0562,102.3972,102.4857,149156.0
2022-08-01 09:40:00,104.22,104.94,104.02,104.72,139090.0,102.5152,103.2234,102.3185,103.007,139090.0
2022-08-01 09:45:00,104.72,105.16,104.57,105.11,190917.0,103.007,103.4398,102.8595,103.3906,190917.0
2022-08-01 09:50:00,105.11,105.6,104.93,105.41,94317.0,103.3906,103.8726,103.2136,103.6857,94317.0
2022-08-01 09:55:00,105.35,105.67,105.31,105.32,71823.0,103.6267,103.9415,103.5874,103.5972,71823.0
2022-08-01 10:00:00,105.26,105.77,105.24,105.58,80354.0,103.5382,104.0398,103.5185,103.853,80354.0
2022-08-01 10:05:00,105.58,106.12,105.57,105.9,123066.0,103.853,104.3841,103.8431,104.1677,123066.0
2022-08-01 10:10:00,105.91,106.03,105.81,105.91,57248.0,104.1776,104.2956,104.0792,104.1776,57248.0
2022-08-01 10:15:00,105.92,105.98,105.65,105.66,63247.0,104.1874,104.2464,103.9218,103.9316,63247.0
2022-08-01 10:20:00,105.63,105.87,105.56,105.78,95947.0,103.9021,104.1382,103.8333,104.0497,95947.0
2022-08-01 10:25:00,105.77,105.79,105.42,105.62,135555.0,104.0398,104.0595,103.6956,103.8923,135555.0
2022-08-01 10:30:00,105.65,105.91,105.64,105.8,102035.0,103.9218,104.1776,103.912,104.0694,102035.0
2022-08-01 10:35:00,105.8,105.92,105.62,105.9,51228.0,104.0694,104.1874,103.8923,104.1677,51228.0
2022-08-01 10:40:00,105.89,106.22,105.88,106.13,57835.0,104.1579,104.4825,104.148,104.394,57835.0
2022-08-01 10:45:00,106.16,106.33,106.05,106.22,49911.0,104.4235,104.5907,104.3153,104.4825,49911.0
2022-08-01 10:50:00,106.22,106.58,106.22,106.46,61173.0,104.4825,104.8366,104.4825,104.7186,61173.0
2022-08-01 10:55:00,106.44,106.53,106.38,106.46,47646.0,104.6989,104.7874,104.6399,104.7186,47646.0
2022-08-01 11:00:00,106.48,106.65,106.42,106.47,44061.0,104.7382,104.9055,104.6792,104.7284,44061.0
2022-08-01 11:05:00,106.49,106.52,106.33,106.44,38938.0,104.7481,104.7776,104.5907,104.6989,38938.0
2022-08-01 11:10:00,106.46,106.49,106.35,106.37,44805.0,104.7186,104.7481,104.6104,104.63,44805.0
2022-08-01 11:15:00,106.38,106.38,106.04,106.04,57274.0,104.6399,104.6399,104.3054,104.3054,57274.0
2022-08-01 11:20:00,106.01,106.32,105.97,106.27,75080.0,104.2759,104.5808,104.2366,104.5317,75080.0
2022-08-01 11:25:00,106.26,106.48,106.18,106.36,35765.0,104.5218,104.7382,104.4431,104.6202,35765.0
2022-08-01 11:30:00,106.37,106.37,106.05,106.13,35700.0,104.63,104.63,104.3153,104.394,35700.0
2022-08-01 11:35:00,106.17,106.18,106.03,106.16,20872.0,104.4333,104.4431,104.2956,104.4235,20872.0
2022-08-01 11:40:00,106.18,106.35,106.11,106.34,24292.0,104.4431,104.6104,104.3743,104.6005,24292.0
2022-08-01 11:45:00,106.33,106.39,106.27,106.39,28880.0,104.5907,104.6497,104.5317,104.6497,28880.0
2022-08-01 11:50:00,106.4,106.4,106.31,106.33,35917.0,104.6595,104.6595,104.571,104.5907,35917.0
2022-08-01 11:55:00,106.36,106.36,106.19,106.21,42502.0,104.6202,104.6202,104.453,104.4726,42502.0
2022-08-01 12:00:00,106.22,106.26,106.1,106.16,37618.0,104.4825,104.5218,104.3644,104.4235,37618.0
2022-08-01 12:05:00,106.21,106.23,105.95,105.95,31172.0,104.4726,104.4923,104.2169,104.2169,31172.0
2022-08-01 12:10:00,105.95,106.0,105.62,105.72,54680.0,104.2169,104.2661,103.8923,103.9907,54680.0
2022-08-01 12:15:00,105.74,105.92,105.73,105.91,29255.0,104.0103,104.1874,104.0005,104.1776,29255.0
2022-08-01 12:20:00,105.9,106.08,105.9,106.0,32432.0,104.1677,104.3448,104.1677,104.2661,32432.0
2022-08-01 12:25:00,106.0,106.08,105.96,106.02,29722.0,104.2661,104.3448,104.2267,104.2858,29722.0
2022-08-01 12:30:00,106.02,106.05,105.93,106.03,25867.0,104.2858,104.3153,104.1972,104.2956,25867.0
2022-08-01 12:35:00,106.04,106.04,105.88,105.89,24365.0,104.3054,104.3054,104.148,104.1579,24365.0
2022-08-01 12:40:00,105.87,105.96,105.73,105.77,36043.0,104.1382,104.2267,104.0005,104.0398,36043.0
2022-08-01 12:45:00,105.77,105.97,105.76,105.84,39011.0,104.0398,104.2366,104.03,104.1087,39011.0
2022-08-01 12:50:00,105.85,105.94,105.77,105.82,29179.0,104.1185,104.2071,104.0398,104.089,29179.0
2022-08-01 12:55:00,105.82,105.85,105.69,105.77,22520.0,104.089,104.1185,103.9612,104.0398,22520.0
2022-08-01 13:00:00,105.76,105.78,105.5,105.54,55777.0,104.03,104.0497,103.7743,103.8136,55777.0
2022-08-01 13:05:00,105.55,105.74,105.49,105.68,51105.0,103.8234,104.0103,103.7644,103.9513,51105.0
2022-08-01 13:10:00,105.67,105.7,105.53,105.68,33234.0,103.9415,103.971,103.8038,103.9513,33234.0
2022-08-01 13:15:00,105.69,105.82,105.48,105.51,59080.0,103.9612,104.089,103.7546,103.7841,59080.0
2022-08-01 13:20:00,105.51,105.67,105.46,105.6,45962.0,103.7841,103.9415,103.7349,103.8726,45962.0
2022-08-01 13:25:00,105.6,105.6,105.49,105.49,37412.0,103.8726,103.8726,103.7644,103.7644,37412.0
2022-08-01 13:30:00,105.51,105.59,105.46,105.5,70477.0,103.7841,103.8628,103.7349,103.7743,70477.0
2022-08-01 13:35:00,105.49,105.63,105.48,105.57,31631.0,103.7644,103.9021,103.7546,103.8431,31631.0
2022-08-01 13:40:00,105.57,105.6,105.47,105.54,53484.0,103.8431,103.8726,103.7448,103.8136,53484.0
2022-08-01 13:45:00,105.52,105.63,105.37,105.61,165708.0,103.7939,103.9021,103.6464,103.8825,165708.0
2022-08-01 13:50:00,105.6,105.69,105.52,105.61,47029.0,103.8726,103.9612,103.7939,103.8825,47029.0
2022-08-01 13:55:00,105.58,105.76,105.55,105.74,31386.0,103.853,104.03,103.8234,104.0103,31386.0
2022-08-01 14:00:00,105.73,105.76,105.58,105.67,36676.0,104.0005,104.03,103.853,103.9415,36676.0
2022-08-01 14:05:00,105.66,105.82,105.63,105.8,36766.0,103.9316,104.089,103.9021,104.0694,36766.0
2022-08-01 14:10:00,105.78,105.95,105.71,105.93,24487.0,104.0497,104.2169,103.9808,104.1972,24487.0
2022-08-01 14:15:00,105.93,106.01,105.81,105.88,42635.0,104.1972,104.2759,104.0792,104.148,42635.0
2022-08-01 14:20:00,105.88,106.0,105.8,105.98,45168.0,104.148,104.2661,104.0694,104.2464,45168.0
2022-08-01 14:25:00,105.98,106.02,105.91,106.0,25111.0,104.2464,104.2858,104.1776,104.2661,25111.0
2022-08-01 14:30:00,106.0,106.14,105.98,106.11,37719.0,104.2661,104.4038,104.2464,104.3743,37719.0
2022-08-01 14:35:00,106.13,106.23,106.13,106.16,35335.0,104.394,104.4923,104.394,104.4235,35335.0
2022-08-01 14:40:00,106.16,106.2,106.0,106.0,26714.0,104.4235,104.4628,104.2661,104.2661,26714.0
2022-08-01 14:45:00,106.02,106.09,105.93,106.01,36605.0,104.2858,104.3546,104.1972,104.2759,36605.0
2022-08-01 14:50:00,106.01,106.13,105.93,106.07,49579.0,104.2759,104.394,104.1972,104.3349,49579.0
2022-08-01 14:55:00,106.12,106.4,106.11,106.32,55113.0,104.3841,104.6595,104.3743,104.5808,55113.0
2022-08-01 15:00:00,106.31,106.33,106.19,106.25,55841.0,104.571,104.5907,104.453,104.512,55841.0
2022-08-01 15:05:00,106.25,106.45,106.24,106.42,31625.0,104.512,104.7087,104.5022,104.6792,31625.0
2022-08-01 15:10:00,106.41,106.5,106.33,106.47,53460.0,104.6694,104.7579,104.5907,104.7284,53460.0
2022-08-01 15:15:00,106.46,106.52,106.35,106.36,62400.0,104.7186,104.7776,104.6104,104.6202,62400.0
2022-08-01 15:20:00,106.34,106.34,106.11,106.14,51231.0,104.6005,104.6005,104.3743,104.4038,51231.0
2022-08-01 15:25:00,106.13,106.16,106.01,106.03,65224.0,104.394,104.4235,104.2759,104.2956,65224.0
2022-08-01 15:30:00,106.03,106.23,106.02,106.22,44176.0,104.2956,104.4923,104.2858,104.4825,44176.0
2022-08-01 15:35:00,106.21,106.25,106.16,106.24,93738.0,104.4726,104.512,104.4235,104.5022,93738.0
2022-08-01 15:40:00,106.23,106.36,106.17,106.2,68554.0,104.4923,104.6202,104.4333,104.4628,68554.0
2022-08-01 15:45:00,106.2,106.39,106.17,106.34,78348.0,104.4628,104.6497,104.4333,104.6005,78348.0
2022-08-01 15:50:00,106.37,106.45,106.2,106.28,109186.0,104.63,104.7087,104.4628,104.5415,109186.0
2022-08-01 15:55:00,106.28,106.38,106.19,106.22,275698.0,104.5415,104.6399,104.453,104.4825,275698.0
2022-08-02 09:30:00,105.74,106.15,105.2,105.83,249110.0,104.0103,104.4136,103.4792,104.0989,249110.0
2022-08-02 09:35:00,105.88,105.95,105.4,105.87,58922.0,104.148,104.2169,103.6759,104.1382,58922.0
2022-08-02 09:40:00,105.88,106.29,105.78,105.85,55591.0,104.148,104.5513,104.0497,104.1185,55591.0
2022-08-02 09:45:00,105.89,106.25,105.82,106.01,77902.0,104.1579,104.512,104.089,104.2759,77902.0
2022-08-02 09:50:00,106.01,106.36,105.81,105.85,52898.0,104.2759,104.6202,104.0792,104.1185,52898.0
2022-08-02 09:55:00,105.85,106.05,105.63,105.92,35073.0,104.1185,104.3153,103.9021,104.1874,35073.0
2022-08-02 10:00:00,105.92,106.14,105.75,105.92,43926.0,104.1874,104.4038,104.0202,104.1874,43926.0
2022-08-02 10:05:00,105.93,106.06,105.72,105.73,33341.0,104.1972,104.3251,103.9907,104.0005,33341.0
2022-08-02 10:10:00,105.71,106.03,105.54,105.92,70258.0,103.9808,104.2956,103.8136,104.1874,70258.0
2022-08-02 10:15:00,105.95,106.06,105.76,105.98,55410.0,104.2169,104.3251,104.03,104.2464,55410.0
2022-08-02 10:20:00,106.0,106.15,105.72,105.77,54091.0,104.2661,104.4136,103.9907,104.0398,54091.0
2022-08-02 10:25:00,105.77,105.85,105.57,105.84,63017.0,104.0398,104.1185,103.8431,104.1087,63017.0
2022-08-02 10:30:00,105.84,105.86,105.52,105.53,72973.0,104.1087,104.1284,103.7939,103.8038,72973.0
2022-08-02 10:35:00,105.53,105.64,105.48,105.51,99895.0,103.8038,103.912,103.7546,103.7841,99895.0
2022-08-02 10:40:00,105.51,105.88,105.49,105.73,69243.0,103.7841,104.148,103.7644,104.0005,69243.0
2022-08-02 10:45:00,105.77,105.82,105.6,105.75,42091.0,104.0398,104.089,103.8726,104.0202,42091.0
2022-08-02 10:50:00,105.73,106.02,105.62,105.99,52510.0,104.0005,104.2858,103.8923,104.2562,52510.0
2022-08-02 10:55:00,105.99,106.0,105.6,105.7,79238.0,104.2562,104.2661,103.8726,103.971,79238.0
2022-08-02 11:00:00,105.69,105.79,105.64,105.71,71503.0,103.9612,104.0595,103.912,103.9808,71503.0
2022-08-02 11:05:00,105.72,105.79,105.55,105.58,30117.0,103.9907,104.0595,103.8234,103.853,30117.0
2022-08-02 11:10:00,105.6,105.67,105.51,105.57,29052.0,103.8726,103.9415,103.7841,103.8431,29052.0
2022-08-02 11:15:00,105.58,105.84,105.57,105.74,31824.0,103.853,104.1087,103.8431,104.0103,31824.0
2022-08-02 11:20:00,105.73,105.73,105.56,105.63,28185.0,104.0005,104.0005,103.8333,103.9021,28185.0
2022-08-02 11:25:00,105.64,105.87,105.61,105.79,30308.0,103.912,104.1382,103.8825,104.0595,30308.0
2022-08-02 11:30:00,105.78,105.79,105.49,105.6,63294.0,104.0497,104.0595,103.7644,103.8726,63294.0
2022-08-02 11:35:00,105.58,105.76,105.58,105.71,38758.0,103.853,104.03,103.853,103.9808,38758.0
2022-08-02 11:40:00,105.69,105.81,105.64,105.78,32474.0,103.9612,104.0792,103.912,104.0497,32474.0
2022-08-02 11:45:00,105.79,105.81,105.71,105.78,48120.0,104.0595,104.0792,103.9808,104.0497,48120.0
2022-08-02 11:50:00,105.78,105.86,105.73,105.82,37739.0,104.0497,104.1284,104.0005,104.089,37739.0
2022-08-02 11:55:00,105.83,105.83,105.5,105.54,58274.0,104.0989,104.0989,103.7743,103.8136,58274.0
2022-08-02 12:00:00,105.55,105.78,105.54,105.71,37999.0,103.8234,104.0497,103.8136,103.9808,37999.0
2022-08-02 12:05:00,105.72,105.74,105.59,105.69,46606.0,103.9907,104.0103,103.8628,103.9612,46606.0
2022-08-02 12:10:00,105.69,105.78,105.65,105.72,47677.0,103.9612,104.0497,103.9218,103.9907,47677.0
2022-08-02 12:15:00,105.72,105.79,105.62,105.68,62531.0,103.9907,104.0595,103.8923,103.9513,62531.0
2022-08-02 12:20:00,105.68,105.97,105.65,105.95,55928.0,103.9513,104.2366,103.9218,104.2169,55928.0
2022-08-02 12:25:00,105.95,106.01,105.85,105.99,73522.0,104.2169,104.2759,104.1185,104.2562,73522.0
2022-08-02 12:30:00,106.0,106.0,105.87,105.93,49720.0,104.2661,104.2661,104.1382,104.1972,49720.0
2022-08-02 12:35:00,105.93,105.97,105.79,105.95,40066.0,104.1972,104.2366,104.0595,104.2169,40066.0
2022-08-02 12:40:00,105.96,106.12,105.95,106.12,47882.0,104.2267,104.3841,104.2169,104.3841,47882.0
2022-08-02 12:45:00,106.11,106.23,106.05,106.22,59637.0,104.3743,104.4923,104.3153,104.4825,59637.0
2022-08-02 12:50:00,106.22,106.22,106.0,106.08,52587.0,104.4825,104.4825,104.2661,104.3448,52587.0
2022-08-02 12:55:00,106.07,106.11,105.99,106.09,72141.0,104.3349,104.3743,104.2562,104.3546,72141.0
2022-08-02 13:00:00,106.08,106.19,105.98,106.1,67072.0,104.3448,104.453,104.2464,104.3644,67072.0
2022-08-02 13:05:00,106.08,106.19,106.0,106.14,31160.0,104.3448,104.453,104.2661,104.4038,31160.0
2022-08-02 13:10:00,106.15,106.2,106.09,106.15,22859.0,104.4136,104.4628,104.3546,104.4136,22859.0
2022-08-02 13:15:00,106.14,106.21,106.12,106.12,24052.0,104.4038,104.4726,104.3841,104.3841,24052.0
2022-08-02 13:20:00,106.12,106.14,106.01,106.04,23443.0,104.3841,104.4038,104.2759,104.3054,23443.0
2022-08-02 13:25:00,106.02,106.08,105.91,106.0,148405.0,104.2858,104.3448,104.1776,104.2661,148405.0
2022-08-02 13:30:00,106.0,106.0,105.72,105.73,66791.0,104.2661,104.2661,103.9907,104.0005,66791.0
2022-08-02 13:35:00,105.73,105.86,105.64,105.79,58981.0,104.0005,104.1284,103.912,104.0595,58981.0
2022-08-02 13:40:00,105.79,105.95,105.74,105.92,55548.0,104.0595,104.2169,104.0103,104.1874,55548.0
2022-08-02 13:45:00,105.91,105.96,105.7,105.76,182158.0,104.1776,104.2267,103.971,104.03,182158.0
2022-08-02 13:50:00,105.76,105.8,105.58,105.77,138829.0,104.03,104.0694,103.853,104.0398,138829.0
2022-08-02 13:55:00,105.77,105.86,105.66,105.72,105981.0,104.0398,104.1284,103.9316,103.9907,105981.0
2022-08-02 14:00:00,105.72,105.81,105.57,105.62,120972.0,103.9907,104.0792,103.8431,103.8923,120972.0
2022-08-02 14:05:00,105.62,105.88,105.55,105.87,56814.0,103.8923,104.148,103.8234,104.1382,56814.0
2022-08-02 14:10:00,105.87,105.91,105.74,105.79,31966.0,104.1382,104.1776,104.0103,104.0595,31966.0
2022-08-02 14:15:00,105.79,105.79,105.61,105.61,32882.0,104.0595,104.0595,103.8825,103.8825,32882.0
2022-08-02 14:20:00,105.62,105.75,105.55,105.66,28632.0,103.8923,104.0202,103.8234,103.9316,28632.0
2022-08-02 14:25:00,105.65,105.73,105.62,105.7,78227.0,103.9218,104.0005,103.8923,103.971,78227.0
2022-08-02 14:30:00,105.69,105.75,105.58,105.68,30545.0,103.9612,104.0202,103.853,103.9513,30545.0
2022-08-02 14:35:00,105.68,105.68,105.55,105.59,29370.0,103.9513,103.9513,103.8234,103.8628,29370.0
2022-08-02 14:40:00,105.62,105.65,105.55,105.57,36579.0,103.8923,103.9218,103.8234,103.8431,36579.0
2022-08-02 14:45:00,105.57,105.57,105.3,105.48,99570.0,103.8431,103.8431,103.5775,103.7546,99570.0
2022-08-02 14:50:00,105.49,105.56,105.26,105.32,48058.0,103.7644,103.8333,103.5382,103.5972,48058.0
2022-08-02 14:55:00,105.32,105.33,105.11,105.23,95739.0,103.5972,103.607,103.3906,103.5087,95739.0
2022-08-02 15:00:00,105.22,105.39,105.21,105.37,62968.0,103.4988,103.6661,103.489,103.6464,62968.0
2022-08-02 15:05:00,105.35,105.41,105.27,105.3,44430.0,103.6267,103.6857,103.548,103.5775,44430.0
2022-08-02 15:10:00,105.29,105.35,105.16,105.3,58253.0,103.5677,103.6267,103.4398,103.5775,58253.0
2022-08-02 15:15:00,105.31,105.37,105.03,105.09,71599.0,103.5874,103.6464,103.312,103.371,71599.0
2022-08-02 15:20:00,105.09,105.14,104.98,104.98,115253.0,103.371,103.4202,103.2628,103.2628,115253.0
2022-08-02 15:25:00,104.98,105.16,104.95,105.15,125546.0,103.2628,103.4398,103.2333,103.43,125546.0
2022-08-02 15:30:00,105.14,105.23,105.03,105.15,189471.0,103.4202,103.5087,103.312,103.43,189471.0
2022-08-02 15:35:00,105.15,105.3,105.01,105.06,113338.0,103.43,103.5775,103.2923,103.3415,113338.0
2022-08-02 15:40:00,105.07,105.09,104.98,105.08,153956.0,103.3513,103.371,103.2628,103.3611,153956.0
2022-08-02 15:45:00,105.09,105.09,104.83,104.87,182477.0,103.371,103.371,103.1152,103.1546,182477.0
2022-08-02 15:50:00,104.87,104.99,104.78,104.79,183788.0,103.1546,103.2726,103.066,103.0759,183788.0
2022-08-02 15:55:00,104.78,104.81,104.62,104.72,302386.0,103.066,103.0955,102.9087,103.007,302386.0
2022-08-03 09:30:00,105.73,106.75,105.73,106.51,308292.0,104.0005,105.0038,104.0005,104.7677,308292.0
2022-08-03 09:35:00,106.51,107.43,106.44,107.29,207522.0,104.7677,105.6727,104.6989,105.535,207522.0
2022-08-03 09:40:00,107.28,107.78,107.23,107.56,191557.0,105.5251,106.017,105.476,105.8006,191557.0
2022-08-03 09:45:00,107.55,107.85,107.09,107.43,165312.0,105.7907,106.0858,105.3383,105.6727,165312.0
2022-08-03 09:50:00,107.42,107.69,107.41,107.5,142449.0,105.6629,105.9284,105.653,105.7415,142449.0
2022-08-03 09:55:00,107.51,107.83,107.48,107.65,105359.0,105.7514,106.0661,105.7219,105.8891,105359.0
2022-08-03 10:00:00,107.65,107.92,107.42,107.75,141086.0,105.8891,106.1547,105.6629,105.9875,141086.0
2022-08-03 10:05:00,107.75,107.91,107.75,107.84,75471.0,105.9875,106.1448,105.9875,106.076,75471.0
2022-08-03 10:10:00,107.86,107.98,107.8,107.85,71593.0,106.0957,106.2137,106.0366,106.0858,71593.0
2022-08-03 10:15:00,107.86,107.9,107.17,107.17,111204.0,106.0957,106.135,105.4169,105.4169,111204.0
2022-08-03 10:20:00,107.18,107.23,107.06,107.16,79852.0,105.4268,105.476,105.3087,105.4071,79852.0
2022-08-03 10:25:00,107.18,107.28,107.1,107.22,65656.0,105.4268,105.5251,105.3481,105.4661,65656.0
2022-08-03 10:30:00,107.19,107.34,106.96,107.05,138766.0,105.4366,105.5842,105.2104,105.2989,138766.0
2022-08-03 10:35:00,107.06,107.3,106.82,107.27,96897.0,105.3087,105.5448,105.0727,105.5153,96897.0
2022-08-03 10:40:00,107.29,107.35,107.12,107.28,56515.0,105.535,105.594,105.3678,105.5251,56515.0
2022-08-03 10:45:00,107.26,107.46,107.24,107.39,44869.0,105.5055,105.7022,105.4858,105.6333,44869.0
2022-08-03 10:50:00,107.39,107.58,107.37,107.46,71723.0,105.6333,105.8202,105.6137,105.7022,71723.0
2022-08-03 10:55:00,107.47,107.57,107.42,107.47,92687.0,105.712,105.8104,105.6629,105.712,92687.0
2022-08-03 11:00:00,107.48,107.56,107.4,107.48,74087.0,105.7219,105.8006,105.6432,105.7219,74087.0
2022-08-03 11:05:00,107.49,107.67,107.48,107.63,51967.0,105.7317,105.9088,105.7219,105.8694,51967.0
2022-08-03 11:10:00,107.65,107.91,107.58,107.82,56314.0,105.8891,106.1448,105.8202,106.0563,56314.0
2022-08-03 11:15:00,107.82,107.95,107.78,107.88,98409.0,106.0563,106.1842,106.017,106.1153,98409.0
2022-08-03 11:20:00,107.88,107.96,107.8,107.93,63043.0,106.1153,106.194,106.0366,106.1645,63043.0
2022-08-03 11:25:00,107.93,108.21,107.91,108.06,136374.0,106.1645,106.4399,106.1448,106.2924,136374.0
2022-08-03 11:30:00,108.06,108.1,107.98,108.03,52223.0,106.2924,106.3317,106.2137,106.2629,52223.0
2022-08-03 11:35:00,108.03,108.2,108.0,108.05,61620.0,106.2629,106.4301,106.2334,106.2826,61620.0
2022-08-03 11:40:00,108.05,108.28,108.02,108.22,93547.0,106.2826,106.5088,106.253,106.4498,93547.0
2022-08-03 11:45:00,108.22,108.3,108.12,108.13,55597.0,106.4498,106.5285,106.3514,106.3612,55597.0
2022-08-03 11:50:00,108.12,108.14,107.97,108.06,67985.0,106.3514,106.3711,106.2039,106.2924,67985.0
2022-08-03 11:55:00,108.06,108.28,108.03,108.22,37288.0,106.2924,106.5088,106.2629,106.4498,37288.0
2022-08-03 12:00:00,108.21,108.34,108.15,108.27,42790.0,106.4399,106.5678,106.3809,106.499,42790.0
2022-08-03 12:05:00,108.29,108.4,108.22,108.25,51318.0,106.5186,106.6268,106.4498,106.4793,51318.0
2022-08-03 12:10:00,108.26,108.26,108.06,108.15,47327.0,106.4891,106.4891,106.2924,106.3809,47327.0
2022-08-03 12:15:00,108.15,108.4,108.12,108.39,52238.0,106.3809,106.6268,106.3514,106.617,52238.0
2022-08-03 12:20:00,108.39,108.57,108.38,108.56,136589.0,106.617,106.794,106.6072,106.7842,136589.0
2022-08-03 12:25:00,108.57,108.57,108.47,108.52,61612.0,106.794,106.794,106.6957,106.7449,61612.0
2022-08-03 12:30:00,108.52,108.79,108.49,108.77,74287.0,106.7449,107.0104,106.7154,106.9908,74287.0
2022-08-03 12:35:00,108.77,108.86,108.72,108.82,79030.0,106.9908,107.0793,106.9416,107.04,79030.0
2022-08-03 12:40:00,108.82,108.9,108.78,108.88,60137.0,107.04,107.1186,107.0006,107.099,60137.0
2022-08-03 12:45:00,108.88,108.98,108.84,108.97,46162.0,107.099,107.1973,107.0596,107.1875,46162.0
2022-08-03 12:50:00,108.97,109.07,108.9,109.0,110440.0,107.1875,107.2859,107.1186,107.217,110440.0
2022-08-03 12:55:00,109.01,109.07,108.94,108.96,53038.0,107.2268,107.2859,107.158,107.1777,53038.0
2022-08-03 13:00:00,108.98,109.19,108.98,109.16,80904.0,107.1973,107.4039,107.1973,107.3744,80904.0
2022-08-03 13:05:00,109.16,109.36,109.15,109.31,97586.0,107.3744,107.5711,107.3646,107.5219,97586.0
2022-08-03 13:10:00,109.32,109.48,109.32,109.48,83533.0,107.5318,107.6892,107.5318,107.6892,83533.0
2022-08-03 13:15:00,109.49,109.6,109.43,109.44,81879.0,107.699,107.8072,107.64,107.6498,81879.0
2022-08-03 13:20:00,109.42,109.48,109.32,109.46,66827.0,107.6301,107.6892,107.5318,107.6695,66827.0
2022-08-03 13:25:00,109.46,109.63,109.44,109.57,100048.0,107.6695,107.8367,107.6498,107.7777,100048.0
2022-08-03 13:30:00,109.58,109.67,109.56,109.65,92339.0,107.7875,107.8761,107.7679,107.8564,92339.0
2022-08-03 13:35:00,109.64,109.7,109.48,109.55,74189.0,107.8465,107.9056,107.6892,107.758,74189.0
2022-08-03 13:40:00,109.56,109.56,109.31,109.36,105071.0,107.7679,107.7679,107.5219,107.5711,105071.0
2022-08-03 13:45:00,109.35,109.53,109.27,109.52,56297.0,107.5613,107.7383,107.4826,107.7285,56297.0
2022-08-03 13:50:00,109.52,109.57,109.45,109.47,146545.0,107.7285,107.7777,107.6597,107.6793,146545.0
2022-08-03 13:55:00,109.47,109.52,109.36,109.45,91644.0,107.6793,107.7285,107.5711,107.6597,91644.0
2022-08-03 14:00:00,109.45,109.46,109.15,109.25,124352.0,107.6597,107.6695,107.3646,107.4629,124352.0
2022-08-03 14:05:00,109.25,109.3,109.1,109.2,43981.0,107.4629,107.5121,107.3154,107.4137,43981.0
2022-08-03 14:10:00,109.21,109.27,109.05,109.2,68578.0,107.4236,107.4826,107.2662,107.4137,68578.0
2022-08-03 14:15:00,109.2,109.22,109.13,109.18,49801.0,107.4137,107.4334,107.3449,107.3941,49801.0
2022-08-03 14:20:00,109.21,109.22,108.94,108.98,62280.0,107.4236,107.4334,107.158,107.1973,62280.0
2022-08-03 14:25:00,108.98,109.07,108.78,108.85,200038.0,107.1973,107.2859,107.0006,107.0695,200038.0
2022-08-03 14:30:00,108.83,109.02,108.82,109.01,66430.0,107.0498,107.2367,107.04,107.2268,66430.0
2022-08-03 14:35:00,109.0,109.01,108.78,108.79,69335.0,107.217,107.2268,107.0006,107.0104,69335.0
2022-08-03 14:40:00,108.79,108.94,108.75,108.81,107356.0,107.0104,107.158,106.9711,107.0301,107356.0
2022-08-03 14:45:00,108.8,108.97,108.67,108.97,91417.0,107.0203,107.1875,106.8924,107.1875,91417.0
2022-08-03 14:50:00,108.97,109.18,108.96,109.18,174851.0,107.1875,107.3941,107.1777,107.3941,174851.0
2022-08-03 14:55:00,109.18,109.23,109.05,109.13,160903.0,107.3941,107.4432,107.2662,107.3449,160903.0
2022-08-03 15:00:00,109.12,109.33,109.09,109.33,85495.0,107.335,107.5416,107.3055,107.5416,85495.0
2022-08-03 15:05:00,109.33,109.45,109.24,109.3,140372.0,107.5416,107.6597,107.4531,107.5121,140372.0
2022-08-03 15:10:00,109.29,109.34,109.08,109.15,78010.0,107.5023,107.5514,107.2957,107.3646,78010.0
2022-08-03 15:15:00,109.15,109.26,109.12,109.23,62523.0,107.3646,107.4728,107.335,107.4432,62523.0
2022-08-03 15:20:00,109.23,109.32,109.2,109.25,64422.0,107.4432,107.5318,107.4137,107.4629,64422.0
2022-08-03 15:25:00,109.24,109.25,109.13,109.18,67162.0,107.4531,107.4629,107.3449,107.3941,67162.0
2022-08-03 15:30:00,109.17,109.18,109.09,109.17,100028.0,107.3842,107.3941,107.3055,107.3842,100028.0
2022-08-03 15:35:00,109.16,109.26,109.14,109.24,112738.0,107.3744,107.4728,107.3547,107.4531,112738.0
2022-08-03 15:40:00,109.24,109.46,109.21,109.42,121466.0,107.4531,107.6695,107.4236,107.6301,121466.0
2022-08-03 15:45:00,109.4,109.4,109.2,109.23,139809.0,107.6105,107.6105,107.4137,107.4432,139809.0
2022-08-03 15:50:00,109.24,109.36,109.22,109.33,187698.0,107.4531,107.5711,107.4334,107.5416,187698.0
2022-08-03 15:55:00,109.34,109.34,108.91,109.0,382116.0,107.5514,107.5514,107.1285,107.217,382116.0
2022-08-04 09:30:00,108.92,109.29,108.42,108.75,235443.0,107.1383,107.5023,106.6465,106.9711,235443.0
2022-08-04 09:35:00,108.73,109.26,108.64,108.77,98062.0,106.9514,107.4728,106.8629,106.9908,98062.0
2022-08-04 09:40:00,108.77,109.33,108.77,109.03,71546.0,106.9908,107.5416,106.9908,107.2465,71546.0
2022-08-04 09:45:00,109.05,109.45,108.81,109.25,144666.0,107.2662,107.6597,107.0301,107.4629,144666.0
2022-08-04 09:50:00,109.24,109.44,108.85,109.18,109296.0,107.4531,107.6498,107.0695,107.3941,109296.0
2022-08-04 09:55:00,109.15,109.15,108.77,108.93,50305.0,107.3646,107.3646,106.9908,107.1482,50305.0
2022-08-04 10:00:00,108.96,109.0,108.72,108.79,58440.0,107.1777,107.217,106.9416,107.0104,58440.0
2022-08-04 10:05:00,108.78,108.9,108.55,108.63,75290.0,107.0006,107.1186,106.7744,106.8531,75290.0
2022-08-04 10:10:00,108.63,108.72,108.5,108.65,66230.0,106.8531,106.9416,106.7252,106.8727,66230.0
2022-08-04 10:15:00,108.65,108.76,108.14,108.34,72058.0,106.8727,106.9809,106.3711,106.5678,72058.0
2022-08-04 10:20:00,108.33,108.49,108.17,108.4,58984.0,106.558,106.7154,106.4006,106.6268,58984.0
2022-08-04 10:25:00,108.39,108.43,108.11,108.25,70182.0,106.617,106.6563,106.3416,106.4793,70182.0
2022-08-04 10:30:00,108.27,108.29,107.85,107.85,104100.0,106.499,106.5186,106.0858,106.0858,104100.0
2022-08-04 10:35:00,107.85,107.98,107.66,107.75,78045.0,106.0858,106.2137,105.8989,105.9875,78045.0
2022-08-04 10:40:00,107.75,107.9,107.67,107.79,79024.0,105.9875,106.135,105.9088,106.0268,79024.0
2022-08-04 10:45:00,107.77,108.12,107.72,107.93,65344.0,106.0071,106.3514,105.9579,106.1645,65344.0
2022-08-04 10:50:00,107.94,108.17,107.92,108.08,49415.0,106.1744,106.4006,106.1547,106.3121,49415.0
2022-08-04 10:55:00,108.09,108.22,108.05,108.09,65139.0,106.3219,106.4498,106.2826,106.3219,65139.0
2022-08-04 11:00:00,108.1,108.34,108.1,108.17,52387.0,106.3317,106.5678,106.3317,106.4006,52387.0
2022-08-04 11:05:00,108.19,108.38,108.11,108.25,24948.0,106.4203,106.6072,106.3416,106.4793,24948.0
2022-08-04 11:10:00,108.23,108.34,108.01,108.08,43057.0,106.4596,106.5678,106.2432,106.3121,43057.0
2022-08-04 11:15:00,108.07,108.2,107.93,108.07,36443.0,106.3022,106.4301,106.1645,106.3022,36443.0
2022-08-04 11:20:00,108.08,108.15,107.86,107.86,38454.0,106.3121,106.3809,106.0957,106.0957,38454.0
2022-08-04 11:25:00,107.86,108.15,107.84,108.13,37889.0,106.0957,106.3809,106.076,106.3612,37889.0
2022-08-04 11:30:00,108.15,108.44,108.15,108.34,41753.0,106.3809,106.6662,106.3809,106.5678,41753.0
2022-08-04 11:35:00,108.34,108.35,107.96,107.99,24954.0,106.5678,106.5776,106.194,106.2235,24954.0
2022-08-04 11:40:00,107.99,108.16,107.97,108.12,14377.0,106.2235,106.3908,106.2039,106.3514,14377.0
2022-08-04 11:45:00,108.15,108.36,108.14,108.26,25762.0,106.3809,106.5875,106.3711,106.4891,25762.0
2022-08-04 11:50:00,108.27,108.47,108.23,108.38,41155.0,106.499,106.6957,106.4596,106.6072,41155.0
2022-08-04 11:55:00,108.39,108.42,108.28,108.31,41289.0,106.617,106.6465,106.5088,106.5383,41289.0
2022-08-04 12:00:00,108.31,108.41,108.2,108.29,34436.0,106.5383,106.6367,106.4301,106.5186,34436.0
2022-08-04 12:05:00,108.28,108.49,108.27,108.46,45202.0,106.5088,106.7154,106.499,106.6858,45202.0
2022-08-04 12:10:00,108.47,108.56,108.43,108.5,42234.0,106.6957,106.7842,106.6563,106.7252,42234.0
2022-08-04 12:15:00,108.5,108.59,108.47,108.51,56896.0,106.7252,106.8137,106.6957,106.735,56896.0
2022-08-04 12:20:00,108.5,108.59,108.48,108.58,40246.0,106.7252,106.8137,106.7055,106.8039,40246.0
2022-08-04 12:25:00,108.58,108.6,108.49,108.57,41384.0,106.8039,106.8236,106.7154,106.794,41384.0
2022-08-04 12:30:00,108.57,108.63,108.48,108.6,34214.0,106.794,106.8531,106.7055,106.8236,34214.0
2022-08-04 12:35:00,108.6,108.6,108.48,108.54,31364.0,106.8236,106.8236,106.7055,106.7645,31364.0
2022-08-04 12:40:00,108.54,108.63,108.46,108.47,51617.0,106.7645,106.8531,106.6858,106.6957,51617.0
2022-08-04 12:45:00,108.46,108.48,108.12,108.14,44406.0,106.6858,106.7055,106.3514,106.3711,44406.0
2022-08-04 12:50:00,108.15,108.28,108.15,108.24,49082.0,106.3809,106.5088,106.3809,106.4694,49082.0
2022-08-04 12:55:00,108.26,108.26,108.16,108.23,22290.0,106.4891,106.4891,106.3908,106.4596,22290.0
2022-08-04 13:00:00,108.21,108.4,108.21,108.3,35182.0,106.4399,106.6268,106.4399,106.5285,35182.0
2022-08-04 13:05:00,108.31,108.39,108.24,108.3,66155.0,106.5383,106.617,106.4694,106.5285,66155.0
2022-08-04 13:10:00,108.3,108.4,108.24,108.32,50099.0,106.5285,106.6268,106.4694,106.5481,50099.0
2022-08-04 13:15:00,108.33,108.34,108.22,108.24,33902.0,106.558,106.5678,106.4498,106.4694,33902.0
2022-08-04 13:20:00,108.25,108.27,108.11,108.19,35110.0,106.4793,106.499,106.3416,106.4203,35110.0
2022-08-04 13:25:00,108.2,108.29,108.2,108.2,16303.0,106.4301,106.5186,106.4301,106.4301,16303.0
2022-08-04 13:30:00,108.2,108.44,108.17,108.44,47447.0,106.4301,106.6662,106.4006,106.6662,47447.0
2022-08-04 13:35:00,108.44,108.5,108.31,108.32,55474.0,106.6662,106.7252,106.5383,106.5481,55474.0
2022-08-04 13:40:00,108.31,108.36,108.21,108.27,44786.0,106.5383,106.5875,106.4399,106.499,44786.0
2022-08-04 13:45:00,108.27,108.42,108.19,108.41,37255.0,106.499,106.6465,106.4203,106.6367,37255.0
2022-08-04 13:50:00,108.43,108.45,108.31,108.4,38528.0,106.6563,106.676,106.5383,106.6268,38528.0
2022-08-04 13:55:00,108.41,108.44,108.22,108.44,42249.0,106.6367,106.6662,106.4498,106.6662,42249.0
2022-08-04 14:00:00,108.44,108.46,108.35,108.46,22226.0,106.6662,106.6858,106.5776,106.6858,22226.0
2022-08-04 14:05:00,108.48,108.48,108.28,108.28,18199.0,106.7055,106.7055,106.5088,106.5088,18199.0
2022-08-04 14:10:00,108.28,108.34,108.16,108.25,32301.0,106.5088,106.5678,106.3908,106.4793,32301.0
2022-08-04 14:15:00,108.24,108.31,108.19,108.29,28861.0,106.4694,106.5383,106.4203,106.5186,28861.0
2022-08-04 14:20:00,108.29,108.33,108.2,108.21,34878.0,106.5186,106.558,106.4301,106.4399,34878.0
2022-08-04 14:25:00,108.22,108.39,108.21,108.38,20530.0,106.4498,106.617,106.4399,106.6072,20530.0
2022-08-04 14:30:00,108.38,108.43,108.31,108.32,19522.0,106.6072,106.6563,106.5383,106.5481,19522.0
2022-08-04 14:35:00,108.29,108.29,108.11,108.14,26400.0,106.5186,106.5186,106.3416,106.3711,26400.0
2022-08-04 14:40:00,108.12,108.23,107.93,108.17,119540.0,106.3514,106.4596,106.1645,106.4006,119540.0
2022-08-04 14:45:00,108.18,108.21,108.06,108.19,41760.0,106.4104,106.4399,106.2924,106.4203,41760.0
2022-08-04 14:50:00,108.19,108.33,108.17,108.23,24893.0,106.4203,106.558,106.4006,106.4596,24893.0
2022-08-04 14:55:00,108.23,108.35,108.16,108.25,36404.0,106.4596,106.5776,106.3908,106.4793,36404.0
2022-08-04 15:00:00,108.23,108.27,108.11,108.26,27448.0,106.4596,106.499,106.3416,106.4891,27448.0
2022-08-04 15:05:00,108.26,108.31,108.17,108.28,29365.0,106.4891,106.5383,106.4006,106.5088,29365.0
2022-08-04 15:10:00,108.29,108.44,108.25,108.36,56341.0,106.5186,106.6662,106.4793,106.5875,56341.0
2022-08-04 15:15:00,108.37,108.53,108.37,108.48,42245.0,106.5973,106.7547,106.5973,106.7055,42245.0
2022-08-04 15:20:00,108.47,108.47,108.36,108.37,42946.0,106.6957,106.6957,106.5875,106.5973,42946.0
2022-08-04 15:25:00,108.36,108.46,108.27,108.42,55182.0,106.5875,106.6858,106.499,106.6465,55182.0
2022-08-04 15:30:00,108.43,108.44,108.21,108.23,58251.0,106.6563,106.6662,106.4399,106.4596,58251.0
2022-08-04 15:35:00,108.23,108.3,108.13,108.14,54278.0,106.4596,106.5285,106.3612,106.3711,54278.0
2022-08-04 15:40:00,108.15,108.26,108.1,108.11,67569.0,106.3809,106.4891,106.3317,106.3416,67569.0
2022-08-04 15:45:00,108.1,108.21,108.08,108.17,95101.0,106.3317,106.4399,106.3121,106.4006,95101.0
2022-08-04 15:50:00,108.18,108.23,108.12,108.17,101786.0,106.4104,106.4596,106.3514,106.4006,101786.0
2022-08-04 15:55:00,108.16,108.19,107.99,108.12,276486.0,106.3908,106.4203,106.2235,106.3514,276486.0
2022-08-05 09:30:00,106.81,107.13,105.83,107.0,306869.0,105.0628,105.3776,104.0989,105.2497,306869.0
2022-08-05 09:35:00,107.02,107.06,106.35,106.5,176009.0,105.2694,105.3087,104.6104,104.7579,176009.0
2022-08-05 09:40:00,106.46,106.48,105.93,106.02,219254.0,104.7186,104.7382,104.1972,104.2858,219254.0
2022-08-05 09:45:00,106.02,106.18,105.75,106.07,190345.0,104.2858,104.4431,104.0202,104.3349,190345.0
2022-08-05 09:50:00,106.06,106.53,105.91,106.52,137196.0,104.3251,104.7874,104.1776,104.7776,137196.0
2022-08-05 09:55:00,106.53,106.72,106.45,106.67,83451.0,104.7874,104.9743,104.7087,104.9251,83451.0
2022-08-05 10:00:00,106.66,106.84,106.47,106.72,91079.0,104.9153,105.0923,104.7284,104.9743,91079.0
2022-08-05 10:05:00,106.73,107.19,106.7,107.14,69009.0,104.9841,105.4366,104.9546,105.3874,69009.0
2022-08-05 10:10:00,107.16,107.29,106.95,107.29,94653.0,105.4071,105.535,105.2005,105.535,94653.0
2022-08-05 10:15:00,107.29,107.5,107.19,107.5,109455.0,105.535,105.7415,105.4366,105.7415,109455.0
2022-08-05 10:20:00,107.49,107.7,107.47,107.52,87499.0,105.7317,105.9383,105.712,105.7612,87499.0
2022-08-05 10:25:00,107.52,107.64,107.29,107.29,102211.0,105.7612,105.8793,105.535,105.535,102211.0
2022-08-05 10:30:00,107.32,107.36,107.04,107.15,73741.0,105.5645,105.6038,105.2891,105.3973,73741.0
2022-08-05 10:35:00,107.17,107.31,107.13,107.27,51235.0,105.4169,105.5547,105.3776,105.5153,51235.0
2022-08-05 10:40:00,107.25,107.25,107.03,107.12,39692.0,105.4956,105.4956,105.2792,105.3678,39692.0
2022-08-05 10:45:00,107.12,107.36,107.11,107.36,51837.0,105.3678,105.6038,105.3579,105.6038,51837.0
2022-08-05 10:50:00,107.36,107.37,106.97,107.13,87961.0,105.6038,105.6137,105.2202,105.3776,87961.0
2022-08-05 10:55:00,107.14,107.17,106.86,106.89,64961.0,105.3874,105.4169,105.112,105.1415,64961.0
2022-08-05 11:00:00,106.88,106.89,106.48,106.48,85752.0,105.1317,105.1415,104.7382,104.7382,85752.0
2022-08-05 11:05:00,106.48,106.52,106.28,106.47,103897.0,104.7382,104.7776,104.5415,104.7284,103897.0
2022-08-05 11:10:00,106.48,106.5,106.07,106.1,62641.0,104.7382,104.7579,104.3349,104.3644,62641.0
2022-08-05 11:15:00,106.09,106.3,106.08,106.14,78044.0,104.3546,104.5612,104.3448,104.4038,78044.0
2022-08-05 11:20:00,106.13,106.13,105.63,105.63,127144.0,104.394,104.394,103.9021,103.9021,127144.0
2022-08-05 11:25:00,105.62,105.67,105.39,105.44,122091.0,103.8923,103.9415,103.6661,103.7152,122091.0
2022-08-05 11:30:00,105.43,105.74,105.37,105.61,93931.0,103.7054,104.0103,103.6464,103.8825,93931.0
2022-08-05 11:35:00,105.62,105.84,105.61,105.72,106488.0,103.8923,104.1087,103.8825,103.9907,106488.0
2022-08-05 11:40:00,105.71,105.73,105.53,105.62,60936.0,103.9808,104.0005,103.8038,103.8923,60936.0
2022-08-05 11:45:00,105.62,105.72,105.55,105.65,51223.0,103.8923,103.9907,103.8234,103.9218,51223.0
2022-08-05 11:50:00,105.65,105.93,105.55,105.8,60029.0,103.9218,104.1972,103.8234,104.0694,60029.0
2022-08-05 11:55:00,105.79,105.89,105.67,105.83,44372.0,104.0595,104.1579,103.9415,104.0989,44372.0
2022-08-05 12:00:00,105.84,106.09,105.79,106.09,64834.0,104.1087,104.3546,104.0595,104.3546,64834.0
2022-08-05 12:05:00,106.07,106.2,105.77,105.91,92500.0,104.3349,104.4628,104.0398,104.1776,92500.0
2022-08-05 12:10:00,105.92,106.21,105.88,106.2,73415.0,104.1874,104.4726,104.148,104.4628,73415.0
2022-08-05 12:15:00,106.21,106.27,106.15,106.2,81534.0,104.4726,104.5317,104.4136,104.4628,81534.0
2022-08-05 12:20:00,106.18,106.31,106.14,106.24,123065.0,104.4431,104.571,104.4038,104.5022,123065.0
2022-08-05 12:25:00,106.25,106.35,106.15,106.3,72419.0,104.512,104.6104,104.4136,104.5612,72419.0
2022-08-05 12:30:00,106.3,106.31,106.1,106.2,56342.0,104.5612,104.571,104.3644,104.4628,56342.0
2022-08-05 12:35:00,106.19,106.29,106.11,106.17,44088.0,104.453,104.5513,104.3743,104.4333,44088.0
2022-08-05 12:40:00,106.16,106.42,106.12,106.38,62717.0,104.4235,104.6792,104.3841,104.6399,62717.0
2022-08-05 12:45:00,106.36,106.59,106.33,106.58,42038.0,104.6202,104.8464,104.5907,104.8366,42038.0
2022-08-05 12:50:00,106.56,106.66,106.53,106.62,63387.0,104.8169,104.9153,104.7874,104.8759,63387.0
2022-08-05 12:55:00,106.62,106.86,106.57,106.83,89551.0,104.8759,105.112,104.8268,105.0825,89551.0
2022-08-05 13:00:00,106.84,106.98,106.69,106.98,111726.0,105.0923,105.2301,104.9448,105.2301,111726.0
2022-08-05 13:05:00,106.97,107.14,106.9,107.01,88969.0,105.2202,105.3874,105.1514,105.2596,88969.0
2022-08-05 13:10:00,107.02,107.23,107.01,107.16,78716.0,105.2694,105.476,105.2596,105.4071,78716.0
2022-08-05 13:15:00,107.16,107.25,107.02,107.05,76418.0,105.4071,105.4956,105.2694,105.2989,76418.0
2022-08-05 13:20:00,107.04,107.04,106.83,106.93,71590.0,105.2891,105.2891,105.0825,105.1809,71590.0
2022-08-05 13:25:00,106.94,107.08,106.94,106.95,55500.0,105.1907,105.3284,105.1907,105.2005,55500.0
2022-08-05 13:30:00,106.96,107.2,106.96,107.19,67487.0,105.2104,105.4465,105.2104,105.4366,67487.0
2022-08-05 13:35:00,107.19,107.31,107.11,107.21,70461.0,105.4366,105.5547,105.3579,105.4563,70461.0
2022-08-05 13:40:00,107.23,107.24,107.1,107.11,67343.0,105.476,105.4858,105.3481,105.3579,67343.0
2022-08-05 13:45:00,107.11,107.14,106.79,106.8,54479.0,105.3579,105.3874,105.0432,105.053,54479.0
2022-08-05 13:50:00,106.81,106.83,106.69,106.78,44919.0,105.0628,105.0825,104.9448,105.0333,44919.0
2022-08-05 13:55:00,106.78,106.83,106.67,106.82,44368.0,105.0333,105.0825,104.9251,105.0727,44368.0
2022-08-05 14:00:00,106.8,106.8,106.66,106.71,61201.0,105.053,105.053,104.9153,104.9645,61201.0
2022-08-05 14:05:00,106.71,106.83,106.66,106.72,67621.0,104.9645,105.0825,104.9153,104.9743,67621.0
2022-08-05 14:10:00,106.71,106.75,106.55,106.62,46964.0,104.9645,105.0038,104.8071,104.8759,46964.0
2022-08-05 14:15:00,106.62,106.76,106.56,106.72,38340.0,104.8759,105.0137,104.8169,104.9743,38340.0
2022-08-05 14:20:00,106.72,106.73,106.66,106.68,42080.0,104.9743,104.9841,104.9153,104.935,42080.0
2022-08-05 14:25:00,106.68,106.72,106.43,106.44,51503.0,104.935,104.9743,104.6891,104.6989,51503.0
2022-08-05 14:30:00,106.43,106.62,106.35,106.59,41533.0,104.6891,104.8759,104.6104,104.8464,41533.0
2022-08-05 14:35:00,106.59,106.65,106.54,106.56,29379.0,104.8464,104.9055,104.7973,104.8169,29379.0
2022-08-05 14:40:00,106.57,106.67,106.54,106.64,33034.0,104.8268,104.9251,104.7973,104.8956,33034.0
2022-08-05 14:45:00,106.62,106.8,106.6,106.73,42489.0,104.8759,105.053,104.8563,104.9841,42489.0
2022-08-05 14:50:00,106.71,106.76,106.62,106.69,36918.0,104.9645,105.0137,104.8759,104.9448,36918.0
2022-08-05 14:55:00,106.7,106.7,106.51,106.64,46247.0,104.9546,104.9546,104.7677,104.8956,46247.0
2022-08-05 15:00:00,106.64,106.69,106.54,106.61,40089.0,104.8956,104.9448,104.7973,104.8661,40089.0
2022-08-05 15:05:00,106.61,106.71,106.56,106.7,37287.0,104.8661,104.9645,104.8169,104.9546,37287.0
2022-08-05 15:10:00,106.71,106.88,106.71,106.81,37045.0,104.9645,105.1317,104.9645,105.0628,37045.0
2022-08-05 15:15:00,106.82,106.84,106.59,106.63,64330.0,105.0727,105.0923,104.8464,104.8858,64330.0
2022-08-05 15:20:00,106.63,106.67,106.52,106.59,75857.0,104.8858,104.9251,104.7776,104.8464,75857.0
2022-08-05 15:25:00,106.59,106.67,106.53,106.64,73291.0,104.8464,104.9251,104.7874,104.8956,73291.0
2022-08-05 15:30:00,106.64,106.67,106.57,106.64,80859.0,104.8956,104.9251,104.8268,104.8956,80859.0
2022-08-05 15:35:00,106.65,106.65,106.53,106.56,87159.0,104.9055,104.9055,104.7874,104.8169,87159.0
2022-08-05 15:40:00,106.55,106.69,106.54,106.64,105586.0,104.8071,104.9448,104.7973,104.8956,105586.0
2022-08-05 15:45:00,106.65,106.83,106.63,106.73,145246.0,104.9055,105.0825,104.8858,104.9841,145246.0
2022-08-05 15:50:00,106.74,106.77,106.56,106.59,332767.0,104.994,105.0235,104.8169,104.8464,332767.0
2022-08-05 15:55:00,106.59,106.73,106.58,106.59,527564.0,104.8464,104.9841,104.8366,104.8464,527564.0
2022-08-08 09:30:00,108.2,108.48,107.9,108.28,451977.0,106.4301,106.7055,106.135,106.5088,451977.0
2022-08-08 09:35:00,108.27,108.88,108.16,108.8,251738.0,106.499,107.099,106.3908,107.0203,251738.0
2022-08-08 09:40:00,108.81,109.77,108.74,109.65,302375.0,107.0301,107.9744,106.9613,107.8564,302375.0
2022-08-08 09:45:00,109.61,110.3,109.46,110.15,325692.0,107.817,108.4957,107.6695,108.3482,325692.0
2022-08-08 09:50:00,110.17,110.43,110.0,110.3,188303.0,108.3679,108.6236,108.2007,108.4957,188303.0
2022-08-08 09:55:00,110.32,110.67,110.27,110.29,249169.0,108.5154,108.8597,108.4662,108.4859,249169.0
2022-08-08 10:00:00,110.29,110.56,109.99,110.56,137813.0,108.4859,108.7515,108.1908,108.7515,137813.0
2022-08-08 10:05:00,110.56,110.61,110.14,110.47,127229.0,108.7515,108.8007,108.3384,108.663,127229.0
2022-08-08 10:10:00,110.47,110.5,110.2,110.43,79377.0,108.663,108.6925,108.3974,108.6236,79377.0
2022-08-08 10:15:00,110.4,110.5,110.21,110.36,129275.0,108.5941,108.6925,108.4072,108.5548,129275.0
2022-08-08 10:20:00,110.37,110.53,110.21,110.52,103166.0,108.5646,108.722,108.4072,108.7121,103166.0
2022-08-08 10:25:00,110.52,110.56,110.2,110.39,101754.0,108.7121,108.7515,108.3974,108.5843,101754.0
2022-08-08 10:30:00,110.4,110.62,110.38,110.41,113902.0,108.5941,108.8105,108.5744,108.6039,113902.0
2022-08-08 10:35:00,110.46,110.74,110.46,110.62,176642.0,108.6531,108.9285,108.6531,108.8105,176642.0
2022-08-08 10:40:00,110.6,110.99,110.6,110.99,113130.0,108.7908,109.1745,108.7908,109.1745,113130.0
2022-08-08 10:45:00,110.99,111.06,110.77,110.77,145807.0,109.1745,109.2433,108.9581,108.9581,145807.0
2022-08-08 10:50:00,110.8,111.07,110.79,111.02,91640.0,108.9876,109.2532,108.9777,109.204,91640.0
2022-08-08 10:55:00,111.04,111.15,110.89,110.99,100830.0,109.2236,109.3318,109.0761,109.1745,100830.0
2022-08-08 11:00:00,111.0,111.23,110.98,111.14,108268.0,109.1843,109.4105,109.1646,109.322,108268.0
2022-08-08 11:05:00,111.15,111.15,110.76,110.78,81192.0,109.3318,109.3318,108.9482,108.9679,81192.0
2022-08-08 11:10:00,110.76,110.82,110.54,110.57,98013.0,108.9482,109.0072,108.7318,108.7613,98013.0
2022-08-08 11:15:00,110.56,110.57,110.24,110.4,77599.0,108.7515,108.7613,108.4367,108.5941,77599.0
2022-08-08 11:20:00,110.39,110.59,110.3,110.36,64372.0,108.5843,108.781,108.4957,108.5548,64372.0
2022-08-08 11:25:00,110.36,110.38,110.12,110.16,81334.0,108.5548,108.5744,108.3187,108.358,81334.0
2022-08-08 11:30:00,110.15,110.21,109.95,110.14,102141.0,108.3482,108.4072,108.1515,108.3384,102141.0
2022-08-08 11:35:00,110.11,110.18,109.72,109.76,106196.0,108.3089,108.3777,107.9252,107.9646,106196.0
2022-08-08 11:40:00,109.77,109.78,109.38,109.45,101958.0,107.9744,107.9843,107.5908,107.6597,101958.0
2022-08-08 11:45:00,109.44,109.68,109.33,109.59,116696.0,107.6498,107.8859,107.5416,107.7974,116696.0
2022-08-08 11:50:00,109.59,109.95,109.58,109.9,53835.0,107.7974,108.1515,107.7875,108.1023,53835.0
2022-08-08 11:55:00,109.93,110.11,109.82,109.96,77449.0,108.1318,108.3089,108.0236,108.1613,77449.0
2022-08-08 12:00:00,109.96,110.09,109.88,110.05,71905.0,108.1613,108.2892,108.0826,108.2498,71905.0
2022-08-08 12:05:00,110.05,110.07,109.69,109.8,58857.0,108.2498,108.2695,107.8957,108.0039,58857.0
2022-08-08 12:10:00,109.83,109.89,109.52,109.7,73138.0,108.0334,108.0925,107.7285,107.9056,73138.0
2022-08-08 12:15:00,109.72,109.74,109.37,109.42,67419.0,107.9252,107.9449,107.581,107.6301,67419.0
2022-08-08 12:20:00,109.41,109.59,109.35,109.51,98816.0,107.6203,107.7974,107.5613,107.7187,98816.0
2022-08-08 12:25:00,109.51,109.58,109.22,109.25,83551.0,107.7187,107.7875,107.4334,107.4629,83551.0
2022-08-08 12:30:00,109.24,109.47,109.23,109.42,35398.0,107.4531,107.6793,107.4432,107.6301,35398.0
2022-08-08 12:35:00,109.42,109.46,109.24,109.36,41186.0,107.6301,107.6695,107.4531,107.5711,41186.0
2022-08-08 12:40:00,109.37,109.47,109.26,109.43,43988.0,107.581,107.6793,107.4728,107.64,43988.0
2022-08-08 12:45:00,109.41,109.44,109.23,109.35,54544.0,107.6203,107.6498,107.4432,107.5613,54544.0
2022-08-08 12:50:00,109.36,109.62,109.35,109.62,46932.0,107.5711,107.8269,107.5613,107.8269,46932.0
2022-08-08 12:55:00,109.6,109.6,109.26,109.37,70105.0,107.8072,107.8072,107.4728,107.581,70105.0
2022-08-08 13:00:00,109.35,109.36,109.25,109.28,38397.0,107.5613,107.5711,107.4629,107.4924,38397.0
2022-08-08 13:05:00,109.3,109.6,109.28,109.56,48826.0,107.5121,107.8072,107.4924,107.7679,48826.0
2022-08-08 13:10:00,109.57,109.68,109.52,109.63,36108.0,107.7777,107.8859,107.7285,107.8367,36108.0
2022-08-08 13:15:00,109.63,109.91,109.61,109.86,78965.0,107.8367,108.1121,107.817,108.0629,78965.0
2022-08-08 13:20:00,109.84,109.86,109.51,109.71,61619.0,108.0433,108.0629,107.7187,107.9154,61619.0
2022-08-08 13:25:00,109.73,109.73,109.58,109.59,52109.0,107.9351,107.9351,107.7875,107.7974,52109.0
2022-08-08 13:30:00,109.57,109.77,109.55,109.7,33021.0,107.7777,107.9744,107.758,107.9056,33021.0
2022-08-08 13:35:00,109.72,109.77,109.52,109.56,53644.0,107.9252,107.9744,107.7285,107.7679,53644.0
2022-08-08 13:40:00,109.56,109.81,109.52,109.76,22856.0,107.7679,108.0138,107.7285,107.9646,22856.0
2022-08-08 13:45:00,109.77,109.9,109.73,109.86,39541.0,107.9744,108.1023,107.9351,108.0629,39541.0
2022-08-08 13:50:00,109.85,109.88,109.75,109.85,57103.0,108.0531,108.0826,107.9547,108.0531,57103.0
2022-08-08 13:55:00,109.87,109.93,109.85,109.89,46581.0,108.0728,108.1318,108.0531,108.0925,46581.0
2022-08-08 14:00:00,109.91,109.93,109.47,109.48,73080.0,108.1121,108.1318,107.6793,107.6892,73080.0
2022-08-08 14:05:00,109.46,109.59,109.34,109.56,86508.0,107.6695,107.7974,107.5514,107.7679,86508.0
2022-08-08 14:10:00,109.57,109.58,109.38,109.4,45501.0,107.7777,107.7875,107.5908,107.6105,45501.0
2022-08-08 14:15:00,109.43,109.47,109.32,109.44,53887.0,107.64,107.6793,107.5318,107.6498,53887.0
2022-08-08 14:20:00,109.43,109.46,109.35,109.37,53116.0,107.64,107.6695,107.5613,107.581,53116.0
2022-08-08 14:25:00,109.36,109.38,109.21,109.29,51608.0,107.5711,107.5908,107.4236,107.5023,51608.0
2022-08-08 14:30:00,109.3,109.4,109.12,109.26,57399.0,107.5121,107.6105,107.335,107.4728,57399.0
2022-08-08 14:35:00,109.26,109.26,109.06,109.08,59582.0,107.4728,107.4728,107.276,107.2957,59582.0
2022-08-08 14:40:00,109.09,109.24,109.07,109.12,52701.0,107.3055,107.4531,107.2859,107.335,52701.0
2022-08-08 14:45:00,109.14,109.28,109.06,109.2,70967.0,107.3547,107.4924,107.276,107.4137,70967.0
2022-08-08 14:50:00,109.19,109.19,108.84,108.86,113484.0,107.4039,107.4039,107.0596,107.0793,113484.0
2022-08-08 14:55:00,108.86,109.19,108.85,109.06,46334.0,107.0793,107.4039,107.0695,107.276,46334.0
2022-08-08 15:00:00,109.07,109.13,108.96,109.04,49235.0,107.2859,107.3449,107.1777,107.2564,49235.0
2022-08-08 15:05:00,109.05,109.09,108.9,108.98,82079.0,107.2662,107.3055,107.1186,107.1973,82079.0
2022-08-08 15:10:00,108.98,109.11,108.86,109.08,40799.0,107.1973,107.3252,107.0793,107.2957,40799.0
2022-08-08 15:15:00,109.08,109.09,108.77,108.87,58409.0,107.2957,107.3055,106.9908,107.0891,58409.0
2022-08-08 15:20:00,108.87,109.15,108.85,109.15,64919.0,107.0891,107.3646,107.0695,107.3646,64919.0
2022-08-08 15:25:00,109.15,109.24,109.11,109.17,67414.0,107.3646,107.4531,107.3252,107.3842,67414.0
2022-08-08 15:30:00,109.16,109.2,109.0,109.14,79190.0,107.3744,107.4137,107.217,107.3547,79190.0
2022-08-08 15:35:00,109.13,109.22,109.04,109.22,65668.0,107.3449,107.4334,107.2564,107.4334,65668.0
2022-08-08 15:40:00,109.21,109.28,109.16,109.25,75551.0,107.4236,107.4924,107.3744,107.4629,75551.0
2022-08-08 15:45:00,109.25,109.26,109.05,109.09,64328.0,107.4629,107.4728,107.2662,107.3055,64328.0
2022-08-08 15:50:00,109.11,109.22,109.09,109.22,145876.0,107.3252,107.4334,107.3055,107.4334,145876.0
2022-08-08 15:55:00,109.23,109.23,109.03,109.11,352114.0,107.4432,107.4432,107.2465,107.3252,352114.0
2022-08-09 09:30:00,109.22,109.22,108.2,108.42,315037.0,107.4334,107.4334,106.4301,106.6465,315037.0
2022-08-09 09:35:00,108.41,108.82,108.17,108.53,150288.0,106.6367,107.04,106.4006,106.7547,150288.0
2022-08-09 09:40:00,108.53,108.82,108.33,108.51,122607.0,106.7547,107.04,106.558,106.735,122607.0
2022-08-09 09:45:00,108.52,108.58,108.15,108.32,149083.0,106.7449,106.8039,106.3809,106.5481,149083.0
2022-08-09 09:50:00,108.34,108.44,107.64,107.7,228406.0,106.5678,106.6662,105.8793,105.9383,228406.0
2022-08-09 09:55:00,107.7,107.75,107.33,107.56,173254.0,105.9383,105.9875,105.5743,105.8006,173254.0
2022-08-09 10:00:00,107.57,107.57,107.03,107.43,164813.0,105.8104,105.8104,105.2792,105.6727,164813.0
2022-08-09 10:05:00,107.42,107.5,107.21,107.22,59579.0,105.6629,105.7415,105.4563,105.4661,59579.0
2022-08-09 10:10:00,107.21,107.75,107.18,107.66,93069.0,105.4563,105.9875,105.4268,105.8989,93069.0
2022-08-09 10:15:00,107.63,107.81,107.58,107.64,87739.0,105.8694,106.0465,105.8202,105.8793,87739.0
2022-08-09 10:20:00,107.62,107.75,107.26,107.3,64400.0,105.8596,105.9875,105.5055,105.5448,64400.0
2022-08-09 10:25:00,107.29,107.55,107.29,107.55,51161.0,105.535,105.7907,105.535,105.7907,51161.0
2022-08-09 10:30:00,107.56,107.64,107.31,107.64,66542.0,105.8006,105.8793,105.5547,105.8793,66542.0
2022-08-09 10:35:00,107.64,107.64,107.34,107.44,54950.0,105.8793,105.8793,105.5842,105.6825,54950.0
2022-08-09 10:40:00,107.42,107.48,107.3,107.42,43412.0,105.6629,105.7219,105.5448,105.6629,43412.0
2022-08-09 10:45:00,107.42,107.63,107.26,107.61,39807.0,105.6629,105.8694,105.5055,105.8497,39807.0
2022-08-09 10:50:00,107.62,107.73,107.56,107.6,47133.0,105.8596,105.9678,105.8006,105.8399,47133.0
2022-08-09 10:55:00,107.6,107.72,107.54,107.62,42075.0,105.8399,105.9579,105.7809,105.8596,42075.0
2022-08-09 11:00:00,107.63,107.66,107.39,107.44,54423.0,105.8694,105.8989,105.6333,105.6825,54423.0
2022-08-09 11:05:00,107.43,107.54,107.37,107.39,61598.0,105.6727,105.7809,105.6137,105.6333,61598.0
2022-08-09 11:10:00,107.38,107.72,107.36,107.72,28007.0,105.6235,105.9579,105.6038,105.9579,28007.0
2022-08-09 11:15:00,107.73,107.96,107.67,107.83,50162.0,105.9678,106.194,105.9088,106.0661,50162.0
2022-08-09 11:20:00,107.85,107.95,107.81,107.87,34181.0,106.0858,106.1842,106.0465,106.1055,34181.0
2022-08-09 11:25:00,107.87,108.1,107.82,107.99,55891.0,106.1055,106.3317,106.0563,106.2235,55891.0
2022-08-09 11:30:00,107.99,108.05,107.79,107.84,42644.0,106.2235,106.2826,106.0268,106.076,42644.0
2022-08-09 11:35:00,107.85,107.87,107.72,107.8,71756.0,106.0858,106.1055,105.9579,106.0366,71756.0
2022-08-09 11:40:00,107.8,107.94,107.8,107.84,55291.0,106.0366,106.1744,106.0366,106.076,55291.0
2022-08-09 11:45:00,107.87,107.98,107.85,107.9,29118.0,106.1055,106.2137,106.0858,106.135,29118.0
2022-08-09 11:50:00,107.91,107.91,107.67,107.76,51042.0,106.1448,106.1448,105.9088,105.9973,51042.0
2022-08-09 11:55:00,107.77,107.78,107.53,107.58,46959.0,106.0071,106.017,105.7711,105.8202,46959.0
2022-08-09 12:00:00,107.58,107.77,107.5,107.73,64258.0,105.8202,106.0071,105.7415,105.9678,64258.0
2022-08-09 12:05:00,107.73,108.01,107.68,107.71,152384.0,105.9678,106.2432,105.9186,105.9481,152384.0
2022-08-09 12:10:00,107.71,107.73,107.54,107.55,59884.0,105.9481,105.9678,105.7809,105.7907,59884.0
2022-08-09 12:15:00,107.56,107.69,107.56,107.59,53538.0,105.8006,105.9284,105.8006,105.8301,53538.0
2022-08-09 12:20:00,107.63,107.69,107.56,107.57,30104.0,105.8694,105.9284,105.8006,105.8104,30104.0
2022-08-09 12:25:00,107.56,107.68,107.45,107.46,25035.0,105.8006,105.9186,105.6924,105.7022,25035.0
2022-08-09 12:30:00,107.45,107.56,107.43,107.44,24399.0,105.6924,105.8006,105.6727,105.6825,24399.0
2022-08-09 12:35:00,107.44,107.68,107.41,107.66,32358.0,105.6825,105.9186,105.653,105.8989,32358.0
2022-08-09 12:40:00,107.64,107.64,107.52,107.59,23552.0,105.8793,105.8793,105.7612,105.8301,23552.0
2022-08-09 12:45:00,107.59,107.7,107.5,107.65,29076.0,105.8301,105.9383,105.7415,105.8891,29076.0
2022-08-09 12:50:00,107.65,107.68,107.55,107.62,21667.0,105.8891,105.9186,105.7907,105.8596,21667.0
2022-08-09 12:55:00,107.63,107.66,107.55,107.62,38156.0,105.8694,105.8989,105.7907,105.8596,38156.0
2022-08-09 13:00:00,107.64,107.66,107.55,107.61,28243.0,105.8793,105.8989,105.7907,105.8497,28243.0
2022-08-09 13:05:00,107.61,107.68,107.5,107.57,36133.0,105.8497,105.9186,105.7415,105.8104,36133.0
2022-08-09 13:10:00,107.58,107.58,107.45,107.49,40899.0,105.8202,105.8202,105.6924,105.7317,40899.0
2022-08-09 13:15:00,107.51,107.64,107.46,107.59,43262.0,105.7514,105.8793,105.7022,105.8301,43262.0
2022-08-09 13:20:00,107.6,107.63,107.51,107.55,18856.0,105.8399,105.8694,105.7514,105.7907,18856.0
2022-08-09 13:25:00,107.56,107.6,107.42,107.45,57432.0,105.8006,105.8399,105.6629,105.6924,57432.0
2022-08-09 13:30:00,107.46,107.46,107.3,107.31,41917.0,105.7022,105.7022,105.5448,105.5547,41917.0
2022-08-09 13:35:00,107.3,107.34,107.13,107.19,87439.0,105.5448,105.5842,105.3776,105.4366,87439.0
2022-08-09 13:40:00,107.19,107.23,107.07,107.17,61368.0,105.4366,105.476,105.3186,105.4169,61368.0
2022-08-09 13:45:00,107.13,107.28,107.08,107.26,30791.0,105.3776,105.5251,105.3284,105.5055,30791.0
2022-08-09 13:50:00,107.26,107.35,107.2,107.33,81836.0,105.5055,105.594,105.4465,105.5743,81836.0
2022-08-09 13:55:00,107.33,107.54,107.32,107.48,40287.0,105.5743,105.7809,105.5645,105.7219,40287.0
2022-08-09 14:00:00,107.48,107.6,107.46,107.46,33916.0,105.7219,105.8399,105.7022,105.7022,33916.0
2022-08-09 14:05:00,107.48,107.54,107.45,107.5,35762.0,105.7219,105.7809,105.6924,105.7415,35762.0
2022-08-09 14:10:00,107.49,107.51,107.43,107.45,31022.0,105.7317,105.7514,105.6727,105.6924,31022.0
2022-08-09 14:15:00,107.45,107.59,107.44,107.49,47213.0,105.6924,105.8301,105.6825,105.7317,47213.0
2022-08-09 14:20:00,107.48,107.51,107.38,107.4,32210.0,105.7219,105.7514,105.6235,105.6432,32210.0
2022-08-09 14:25:00,107.42,107.53,107.38,107.53,31339.0,105.6629,105.7711,105.6235,105.7711,31339.0
2022-08-09 14:30:00,107.51,107.64,107.49,107.59,27665.0,105.7514,105.8793,105.7317,105.8301,27665.0
2022-08-09 14:35:00,107.58,107.64,107.52,107.62,29433.0,105.8202,105.8793,105.7612,105.8596,29433.0
2022-08-09 14:40:00,107.61,107.68,107.57,107.59,30623.0,105.8497,105.9186,105.8104,105.8301,30623.0
2022-08-09 14:45:00,107.59,107.78,107.58,107.76,43810.0,105.8301,106.017,105.8202,105.9973,43810.0
2022-08-09 14:50:00,107.77,107.88,107.69,107.81,44392.0,106.0071,106.1153,105.9284,106.0465,44392.0
2022-08-09 14:55:00,107.81,107.93,107.78,107.84,59057.0,106.0465,106.1645,106.017,106.076,59057.0
2022-08-09 15:00:00,107.82,107.89,107.7,107.7,65093.0,106.0563,106.1252,105.9383,105.9383,65093.0
2022-08-09 15:05:00,107.7,107.84,107.64,107.82,68336.0,105.9383,106.076,105.8793,106.0563,68336.0
2022-08-09 15:10:00,107.83,107.83,107.66,107.7,56153.0,106.0661,106.0661,105.8989,105.9383,56153.0
2022-08-09 15:15:00,107.71,107.92,107.71,107.88,50263.0,105.9481,106.1547,105.9481,106.1153,50263.0
2022-08-09 15:20:00,107.87,107.98,107.84,107.97,53142.0,106.1055,106.2137,106.076,106.2039,53142.0
2022-08-09 15:25:00,107.97,107.99,107.88,107.9,59906.0,106.2039,106.2235,106.1153,106.135,59906.0
2022-08-09 15:30:00,107.91,108.01,107.85,107.95,94172.0,106.1448,106.2432,106.0858,106.1842,94172.0
2022-08-09 15:35:00,107.95,108.04,107.93,108.02,123397.0,106.1842,106.2727,106.1645,106.253,123397.0
2022-08-09 15:40:00,108.02,108.1,107.99,108.01,105145.0,106.253,106.3317,106.2235,106.2432,105145.0
2022-08-09 15:45:00,108.0,108.15,107.98,108.15,146039.0,106.2334,106.3809,106.2137,106.3809,146039.0
2022-08-09 15:50:00,108.15,108.23,108.1,108.13,197425.0,106.3809,106.4596,106.3317,106.3612,197425.0
2022-08-09 15:55:00,108.13,108.2,108.0,108.13,358354.0,106.3612,106.4301,106.2334,106.3612,358354.0
2022-08-10 09:30:00,112.48,112.67,110.62,110.68,690087.0,110.6401,110.827,108.8105,108.8695,690087.0
2022-08-10 09:35:00,110.68,110.95,110.25,110.52,338720.0,108.8695,109.1351,108.4466,108.7121,338720.0
2022-08-10 09:40:00,110.49,111.0,110.33,110.89,261552.0,108.6826,109.1843,108.5253,109.0761,261552.0
2022-08-10 09:45:00,110.9,111.3,110.78,111.06,218878.0,109.0859,109.4794,108.9679,109.2433,218878.0
2022-08-10 09:50:00,111.05,111.25,110.78,110.87,160829.0,109.2335,109.4302,108.9679,109.0564,160829.0
2022-08-10 09:55:00,110.87,111.0,110.54,110.65,172539.0,109.0564,109.1843,108.7318,108.84,172539.0
2022-08-10 10:00:00,110.63,111.21,110.53,110.98,137656.0,108.8203,109.3909,108.722,109.1646,137656.0
2022-08-10 10:05:00,110.98,111.06,110.58,110.68,96804.0,109.1646,109.2433,108.7712,108.8695,96804.0
2022-08-10 10:10:00,110.72,110.94,110.45,110.6,104413.0,108.9089,109.1253,108.6433,108.7908,104413.0
2022-08-10 10:15:00,110.6,110.65,110.11,110.14,111402.0,108.7908,108.84,108.3089,108.3384,111402.0
2022-08-10 10:20:00,110.13,110.4,109.91,110.3,140235.0,108.3285,108.5941,108.1121,108.4957,140235.0
2022-08-10 10:25:00,110.3,110.54,110.23,110.46,91644.0,108.4957,108.7318,108.4269,108.6531,91644.0
2022-08-10 10:30:00,110.49,110.67,110.3,110.66,62215.0,108.6826,108.8597,108.4957,108.8499,62215.0
2022-08-10 10:35:00,110.68,110.68,110.36,110.39,113317.0,108.8695,108.8695,108.5548,108.5843,113317.0
2022-08-10 10:40:00,110.39,111.02,110.38,110.8,166407.0,108.5843,109.204,108.5744,108.9876,166407.0
2022-08-10 10:45:00,110.82,110.97,110.74,110.85,80028.0,109.0072,109.1548,108.9285,109.0367,80028.0
2022-08-10 10:50:00,110.88,111.04,110.77,110.78,89820.0,109.0663,109.2236,108.9581,108.9679,89820.0
2022-08-10 10:55:00,110.8,111.19,110.79,111.1,108390.0,108.9876,109.3712,108.9777,109.2827,108390.0
2022-08-10 11:00:00,111.1,111.71,111.1,111.59,218742.0,109.2827,109.8827,109.2827,109.7646,218742.0
2022-08-10 11:05:00,111.61,111.62,111.37,111.45,104321.0,109.7843,109.7942,109.5482,109.6269,104321.0
2022-08-10 11:10:00,111.45,111.48,111.21,111.4,86679.0,109.6269,109.6564,109.3909,109.5778,86679.0
2022-08-10 11:15:00,111.41,111.45,111.04,111.22,117665.0,109.5876,109.6269,109.2236,109.4007,117665.0
2022-08-10 11:20:00,111.23,111.31,111.07,111.11,111406.0,109.4105,109.4892,109.2532,109.2925,111406.0
2022-08-10 11:25:00,111.11,111.19,110.96,111.02,127484.0,109.2925,109.3712,109.145,109.204,127484.0
2022-08-10 11:30:00,111.03,111.3,111.01,111.14,135617.0,109.2138,109.4794,109.1941,109.322,135617.0
2022-08-10 11:35:00,111.14,111.3,111.11,111.24,106854.0,109.322,109.4794,109.2925,109.4204,106854.0
2022-08-10 11:40:00,111.22,111.45,111.2,111.44,112178.0,109.4007,109.6269,109.381,109.6171,112178.0
2022-08-10 11:45:00,111.43,111.64,111.33,111.62,106662.0,109.6073,109.8138,109.5089,109.7942,106662.0
2022-08-10 11:50:00,111.62,111.84,111.59,111.83,156760.0,109.7942,110.0106,109.7646,110.0007,156760.0
2022-08-10 11:55:00,111.85,111.94,111.78,111.85,157770.0,110.0204,110.1089,109.9515,110.0204,157770.0
2022-08-10 12:00:00,111.85,111.98,111.81,111.93,135134.0,110.0204,110.1483,109.981,110.0991,135134.0
2022-08-10 12:05:00,111.91,112.1,111.87,112.04,235726.0,110.0794,110.2663,110.0401,110.2073,235726.0
2022-08-10 12:10:00,112.05,112.05,111.66,111.68,113064.0,110.2171,110.2171,109.8335,109.8532,113064.0
2022-08-10 12:15:00,111.68,111.69,111.31,111.36,120080.0,109.8532,109.863,109.4892,109.5384,120080.0
2022-08-10 12:20:00,111.34,111.58,111.33,111.55,84158.0,109.5187,109.7548,109.5089,109.7253,84158.0
2022-08-10 12:25:00,111.57,111.67,111.44,111.66,99182.0,109.745,109.8433,109.6171,109.8335,99182.0
2022-08-10 12:30:00,111.65,111.89,111.6,111.88,143570.0,109.8237,110.0597,109.7745,110.0499,143570.0
2022-08-10 12:35:00,111.9,111.98,111.84,111.87,223958.0,110.0696,110.1483,110.0106,110.0401,223958.0
2022-08-10 12:40:00,111.87,111.88,111.52,111.67,111901.0,110.0401,110.0499,109.6958,109.8433,111901.0
2022-08-10 12:45:00,111.68,111.7,111.48,111.65,123409.0,109.8532,109.8728,109.6564,109.8237,123409.0
2022-08-10 12:50:00,111.64,111.71,111.49,111.68,159551.0,109.8138,109.8827,109.6663,109.8532,159551.0
2022-08-10 12:55:00,111.7,111.88,111.64,111.81,221723.0,109.8728,110.0499,109.8138,109.981,221723.0
2022-08-10 13:00:00,111.81,111.81,111.47,111.54,122671.0,109.981,109.981,109.6466,109.7155,122671.0
2022-08-10 13:05:00,111.55,111.7,111.53,111.7,90538.0,109.7253,109.8728,109.7056,109.8728,90538.0
2022-08-10 13:10:00,111.72,111.83,111.67,111.78,103571.0,109.8925,110.0007,109.8433,109.9515,103571.0
2022-08-10 13:15:00,111.76,111.84,111.68,111.76,59982.0,109.9319,110.0106,109.8532,109.9319,59982.0
2022-08-10 13:20:00,111.77,111.82,111.7,111.81,51313.0,109.9417,109.9909,109.8728,109.981,51313.0
2022-08-10 13:25:00,111.81,111.83,111.67,111.68,115241.0,109.981,110.0007,109.8433,109.8532,115241.0
2022-08-10 13:30:00,111.69,111.93,111.67,111.89,209230.0,109.863,110.0991,109.8433,110.0597,209230.0
2022-08-10 13:35:00,111.88,111.95,111.83,111.9,134758.0,110.0499,110.1188,110.0007,110.0696,134758.0
2022-08-10 13:40:00,111.9,111.91,111.76,111.8,81675.0,110.0696,110.0794,109.9319,109.9712,81675.0
2022-08-10 13:45:00,111.81,111.83,111.76,111.81,88307.0,109.981,110.0007,109.9319,109.981,88307.0
2022-08-10 13:50:00,111.82,112.05,111.79,112.05,175182.0,109.9909,110.2171,109.9614,110.2171,175182.0
2022-08-10 13:55:00,112.06,112.12,111.83,112.0,167536.0,110.227,110.286,110.0007,110.1679,167536.0
2022-08-10 14:00:00,111.99,112.16,111.95,112.16,102696.0,110.1581,110.3253,110.1188,110.3253,102696.0
2022-08-10 14:05:00,112.16,112.19,112.07,112.15,158938.0,110.3253,110.3548,110.2368,110.3155,158938.0
2022-08-10 14:10:00,112.14,112.28,112.07,112.19,124391.0,110.3056,110.4434,110.2368,110.3548,124391.0
2022-08-10 14:15:00,112.19,112.24,112.09,112.21,92500.0,110.3548,110.404,110.2565,110.3745,92500.0
2022-08-10 14:20:00,112.2,112.29,112.15,112.28,145041.0,110.3647,110.4532,110.3155,110.4434,145041.0
2022-08-10 14:25:00,112.27,112.38,112.21,112.37,122890.0,110.4335,110.5417,110.3745,110.5319,122890.0
2022-08-10 14:30:00,112.37,112.38,112.06,112.17,254808.0,110.5319,110.5417,110.227,110.3352,254808.0
2022-08-10 14:35:00,112.17,112.34,112.17,112.29,171674.0,110.3352,110.5024,110.3352,110.4532,171674.0
2022-08-10 14:40:00,112.3,112.4,112.21,112.28,157361.0,110.463,110.5614,110.3745,110.4434,157361.0
2022-08-10 14:45:00,112.28,112.31,112.1,112.11,116161.0,110.4434,110.4729,110.2663,110.2761,116161.0
2022-08-10 14:50:00,112.12,112.2,112.02,112.13,116587.0,110.286,110.3647,110.1876,110.2958,116587.0
2022-08-10 14:55:00,112.12,112.13,112.01,112.04,186099.0,110.286,110.2958,110.1778,110.2073,186099.0
2022-08-10 15:00:00,112.03,112.07,111.93,112.03,214818.0,110.1974,110.2368,110.0991,110.1974,214818.0
2022-08-10 15:05:00,112.03,112.05,111.85,111.87,149833.0,110.1974,110.2171,110.0204,110.0401,149833.0
2022-08-10 15:10:00,111.87,112.06,111.82,112.01,128405.0,110.0401,110.227,109.9909,110.1778,128405.0
2022-08-10 15:15:00,112.0,112.19,111.96,112.09,237818.0,110.1679,110.3548,110.1286,110.2565,237818.0
2022-08-10 15:20:00,112.09,112.17,112.06,112.17,188756.0,110.2565,110.3352,110.227,110.3352,188756.0
2022-08-10 15:25:00,112.18,112.2,112.07,112.09,158804.0,110.345,110.3647,110.2368,110.2565,158804.0
2022-08-10 15:30:00,112.09,112.21,112.06,112.19,257618.0,110.2565,110.3745,110.227,110.3548,257618.0
2022-08-10 15:35:00,112.19,112.45,112.19,112.37,372554.0,110.3548,110.6106,110.3548,110.5319,372554.0
2022-08-10 15:40:00,112.37,112.39,112.18,112.32,419714.0,110.5319,110.5516,110.345,110.4827,419714.0
2022-08-10 15:45:00,112.32,112.32,112.1,112.3,374137.0,110.4827,110.4827,110.2663,110.463,374137.0
2022-08-10 15:50:00,112.3,112.31,112.17,112.26,501891.0,110.463,110.4729,110.3352,110.4237,501891.0
2022-08-10 15:55:00,112.26,112.6,112.21,112.5,984073.0,110.4237,110.7581,110.3745,110.6598,984073.0
2022-08-11 09:30:00,122.21,122.91,120.6,121.04,3535674.0,120.2109,120.8995,118.6273,119.0601,3535674.0
2022-08-11 09:35:00,121.05,123.27,120.8,122.9,3069202.0,119.0699,121.2536,118.824,120.8896,3069202.0
2022-08-11 09:40:00,122.88,123.12,121.6,121.83,1475730.0,120.87,121.106,119.6109,119.8371,1475730.0
2022-08-11 09:45:00,121.79,122.75,121.35,122.15,1062080.0,119.7978,120.7421,119.365,120.1519,1062080.0
2022-08-11 09:50:00,122.16,122.26,121.04,121.41,997515.0,120.1617,120.2601,119.0601,119.424,997515.0
2022-08-11 09:55:00,121.42,121.62,120.78,121.2,768643.0,119.4338,119.6306,118.8043,119.2174,768643.0
2022-08-11 10:00:00,121.2,121.76,121.04,121.76,758127.0,119.2174,119.7683,119.0601,119.7683,758127.0
2022-08-11 10:05:00,121.76,121.82,121.2,121.52,602487.0,119.7683,119.8273,119.2174,119.5322,602487.0
2022-08-11 10:10:00,121.52,121.71,121.0,121.22,633062.0,119.5322,119.7191,119.0207,119.2371,633062.0
2022-08-11 10:15:00,121.22,122.31,121.0,122.13,1024822.0,119.2371,120.3093,119.0207,120.1322,1024822.0
2022-08-11 10:20:00,122.13,122.22,121.29,121.51,603084.0,120.1322,120.2208,119.306,119.5224,603084.0
2022-08-11 10:25:00,121.51,121.6,121.0,121.04,741162.0,119.5224,119.6109,119.0207,119.0601,741162.0
2022-08-11 10:30:00,121.06,121.28,120.48,120.58,965023.0,119.0797,119.2961,118.5092,118.6076,965023.0
2022-08-11 10:35:00,120.59,120.8,120.47,120.57,682367.0,118.6174,118.824,118.4994,118.5978,682367.0
2022-08-11 10:40:00,120.55,120.71,120.02,120.36,836829.0,118.5781,118.7355,118.0567,118.3912,836829.0
2022-08-11 10:45:00,120.35,120.42,120.08,120.38,495003.0,118.3814,118.4502,118.1158,118.4109,495003.0
2022-08-11 10:50:00,120.36,120.38,119.9,120.01,568998.0,118.3912,118.4109,117.9387,118.0469,568998.0
2022-08-11 10:55:00,119.98,120.0,119.27,119.33,989702.0,118.0174,118.0371,117.319,117.378,989702.0
2022-08-11 11:00:00,119.31,119.65,119.11,119.26,731585.0,117.3584,117.6928,117.1616,117.3092,731585.0
2022-08-11 11:05:00,119.29,119.31,118.94,119.14,706925.0,117.3387,117.3584,116.9944,117.1911,706925.0
2022-08-11 11:10:00,119.13,119.23,118.55,118.64,613291.0,117.1813,117.2797,116.6108,116.6993,613291.0
2022-08-11 11:15:00,118.66,118.92,118.01,118.01,686500.0,116.719,116.9747,116.0796,116.0796,686500.0
2022-08-11 11:20:00,118.04,118.72,117.9,118.63,760438.0,116.1091,116.778,115.9714,116.6895,760438.0
2022-08-11 11:25:00,118.63,118.9,118.28,118.8,618373.0,116.6895,116.9551,116.3452,116.8567,618373.0
2022-08-11 11:30:00,118.8,119.63,118.78,119.25,811227.0,116.8567,117.6731,116.837,117.2993,811227.0
2022-08-11 11:35:00,119.24,119.59,119.02,119.28,528457.0,117.2895,117.6338,117.0731,117.3289,528457.0
2022-08-11 11:40:00,119.25,119.7,119.25,119.41,654922.0,117.2993,117.742,117.2993,117.4567,654922.0
2022-08-11 11:45:00,119.44,119.44,118.62,118.64,443921.0,117.4862,117.4862,116.6797,116.6993,443921.0
2022-08-11 11:50:00,118.65,118.66,118.26,118.45,321910.0,116.7092,116.719,116.3255,116.5124,321910.0
2022-08-11 11:55:00,118.49,119.07,118.35,119.03,389639.0,116.5518,117.1223,116.4141,117.0829,389639.0
2022-08-11 12:00:00,119.03,119.5,119.0,119.03,393151.0,117.0829,117.5453,117.0534,117.0829,393151.0
2022-08-11 12:05:00,119.03,119.13,118.56,118.62,279591.0,117.0829,117.1813,116.6206,116.6797,279591.0
2022-08-11 12:10:00,118.62,118.81,118.41,118.58,265817.0,116.6797,116.8665,116.4731,116.6403,265817.0
2022-08-11 12:15:00,118.59,118.75,118.2,118.23,400617.0,116.6501,116.8075,116.2665,116.296,400617.0
2022-08-11 12:20:00,118.19,118.39,117.96,118.32,443242.0,116.2567,116.4534,116.0304,116.3846,443242.0
2022-08-11 12:25:00,118.32,118.72,118.3,118.66,293999.0,116.3846,116.778,116.3649,116.719,293999.0
2022-08-11 12:30:00,118.64,119.08,118.62,118.94,367727.0,116.6993,117.1321,116.6797,116.9944,367727.0
2022-08-11 12:35:00,118.94,119.26,118.83,119.0,365180.0,116.9944,117.3092,116.8862,117.0534,365180.0
2022-08-11 12:40:00,118.99,119.24,118.91,118.98,270765.0,117.0436,117.2895,116.9649,117.0338,270765.0
2022-08-11 12:45:00,118.98,119.08,118.8,119.02,196521.0,117.0338,117.1321,116.8567,117.0731,196521.0
2022-08-11 12:50:00,119.01,119.23,118.96,119.13,210445.0,117.0633,117.2797,117.0141,117.1813,210445.0
2022-08-11 12:55:00,119.13,119.24,118.88,119.16,250344.0,117.1813,117.2895,116.9354,117.2108,250344.0
2022-08-11 13:00:00,119.17,119.24,118.86,118.93,209143.0,117.2207,117.2895,116.9157,116.9846,209143.0
2022-08-11 13:05:00,118.94,119.18,118.71,118.79,224533.0,116.9944,117.2305,116.7682,116.8469,224533.0
2022-08-11 13:10:00,118.79,119.03,118.77,118.8,200382.0,116.8469,117.0829,116.8272,116.8567,200382.0
2022-08-11 13:15:00,118.8,119.18,118.79,119.04,184363.0,116.8567,117.2305,116.8469,117.0928,184363.0
2022-08-11 13:20:00,119.04,119.17,118.89,118.91,168241.0,117.0928,117.2207,116.9452,116.9649,168241.0
2022-08-11 13:25:00,118.91,119.02,118.81,118.92,123931.0,116.9649,117.0731,116.8665,116.9747,123931.0
2022-08-11 13:30:00,118.92,119.26,118.84,119.02,230778.0,116.9747,117.3092,116.8961,117.0731,230778.0
2022-08-11 13:35:00,119.0,119.04,118.72,118.78,145755.0,117.0534,117.0928,116.778,116.837,145755.0
2022-08-11 13:40:00,118.78,119.14,118.74,119.03,188405.0,116.837,117.1911,116.7977,117.0829,188405.0
2022-08-11 13:45:00,119.03,119.04,118.63,118.71,177687.0,117.0829,117.0928,116.6895,116.7682,177687.0
2022-08-11 13:50:00,118.71,118.83,118.44,118.64,185435.0,116.7682,116.8862,116.5026,116.6993,185435.0
2022-08-11 13:55:00,118.65,118.67,118.47,118.57,150963.0,116.7092,116.7288,116.5321,116.6305,150963.0
2022-08-11 14:00:00,118.56,118.59,118.18,118.24,224420.0,116.6206,116.6501,116.2468,116.3059,224420.0
2022-08-11 14:05:00,118.24,118.33,118.12,118.22,167072.0,116.3059,116.3944,116.1878,116.2862,167072.0
2022-08-11 14:10:00,118.23,118.57,118.12,118.52,237086.0,116.296,116.6305,116.1878,116.5813,237086.0
2022-08-11 14:15:00,118.51,118.76,118.49,118.73,206898.0,116.5714,116.8174,116.5518,116.7879,206898.0
2022-08-11 14:20:00,118.73,118.83,118.5,118.83,187413.0,116.7879,116.8862,116.5616,116.8862,187413.0
2022-08-11 14:25:00,118.82,118.87,118.67,118.8,172726.0,116.8764,116.9256,116.7288,116.8567,172726.0
2022-08-11 14:30:00,118.8,118.83,118.45,118.45,207045.0,116.8567,116.8862,116.5124,116.5124,207045.0
2022-08-11 14:35:00,118.47,118.67,118.4,118.42,189575.0,116.5321,116.7288,116.4632,116.4829,189575.0
2022-08-11 14:40:00,118.42,118.52,118.34,118.42,116818.0,116.4829,116.5813,116.4042,116.4829,116818.0
2022-08-11 14:45:00,118.42,118.45,118.2,118.22,148552.0,116.4829,116.5124,116.2665,116.2862,148552.0
2022-08-11 14:50:00,118.22,118.23,117.75,117.79,338838.0,116.2862,116.296,115.8239,115.8632,338838.0
2022-08-11 14:55:00,117.8,118.17,117.79,118.04,229825.0,115.8731,116.237,115.8632,116.1091,229825.0
2022-08-11 15:00:00,118.04,118.15,117.99,118.07,143512.0,116.1091,116.2173,116.06,116.1386,143512.0
2022-08-11 15:05:00,118.06,118.06,117.68,117.77,241762.0,116.1288,116.1288,115.755,115.8436,241762.0
2022-08-11 15:10:00,117.78,117.84,117.53,117.69,298141.0,115.8534,115.9124,115.6075,115.7649,298141.0
2022-08-11 15:15:00,117.67,117.73,117.48,117.62,245428.0,115.7452,115.8042,115.5583,115.696,245428.0
2022-08-11 15:20:00,117.61,117.78,117.52,117.69,272428.0,115.6862,115.8534,115.5976,115.7649,272428.0
2022-08-11 15:25:00,117.69,117.71,117.48,117.67,278332.0,115.7649,115.7845,115.5583,115.7452,278332.0
2022-08-11 15:30:00,117.67,117.72,117.38,117.64,313307.0,115.7452,115.7944,115.4599,115.7157,313307.0
2022-08-11 15:35:00,117.64,117.64,117.33,117.43,284105.0,115.7157,115.7157,115.4108,115.5091,284105.0
2022-08-11 15:40:00,117.43,117.77,117.42,117.69,299007.0,115.5091,115.8436,115.4993,115.7649,299007.0
2022-08-11 15:45:00,117.69,117.72,117.45,117.57,313979.0,115.7649,115.7944,115.5288,115.6468,313979.0
2022-08-11 15:50:00,117.57,118.02,117.49,118.01,572490.0,115.6468,116.0895,115.5681,116.0796,572490.0
2022-08-11 15:55:00,118.0,118.01,117.64,117.69,807582.0,116.0698,116.0796,115.7157,115.7649,807582.0
2022-08-12 09:30:00,119.0,120.1,118.92,119.93,972254.0,117.0534,118.1354,116.9747,117.9682,972254.0
2022-08-12 09:35:00,119.94,121.05,119.52,120.95,1015738.0,117.9781,119.0699,117.5649,118.9715,1015738.0
2022-08-12 09:40:00,120.95,121.3,120.76,121.24,845272.0,118.9715,119.3158,118.7846,119.2568,845272.0
2022-08-12 09:45:00,121.24,121.28,120.58,120.6,708439.0,119.2568,119.2961,118.6076,118.6273,708439.0
2022-08-12 09:50:00,120.61,121.09,120.51,120.78,354343.0,118.6371,119.1092,118.5387,118.8043,354343.0
2022-08-12 09:55:00,120.77,121.11,120.67,121.03,423661.0,118.7945,119.1289,118.6961,119.0502,423661.0
2022-08-12 10:00:00,121.02,121.02,120.2,120.3,476016.0,119.0404,119.0404,118.2338,118.3322,476016.0
2022-08-12 10:05:00,120.31,120.52,119.98,120.29,319042.0,118.342,118.5486,118.0174,118.3223,319042.0
2022-08-12 10:10:00,120.28,120.62,120.17,120.4,217666.0,118.3125,118.6469,118.2043,118.4305,217666.0
2022-08-12 10:15:00,120.42,120.99,120.32,120.83,308906.0,118.4502,119.0109,118.3518,118.8535,308906.0
2022-08-12 10:20:00,120.84,120.89,120.44,120.45,199590.0,118.8633,118.9125,118.4699,118.4797,199590.0
2022-08-12 10:25:00,120.45,120.89,120.4,120.82,246153.0,118.4797,118.9125,118.4305,118.8437,246153.0
2022-08-12 10:30:00,120.81,121.05,120.66,120.94,236809.0,118.8338,119.0699,118.6863,118.9617,236809.0
2022-08-12 10:35:00,120.95,121.13,120.86,121.03,245945.0,118.9715,119.1486,118.883,119.0502,245945.0
2022-08-12 10:40:00,121.05,121.1,120.75,120.82,166859.0,119.0699,119.1191,118.7748,118.8437,166859.0
2022-08-12 10:45:00,120.82,120.88,120.37,120.44,301270.0,118.8437,118.9027,118.401,118.4699,301270.0
2022-08-12 10:50:00,120.44,120.6,120.31,120.56,138640.0,118.4699,118.6273,118.342,118.5879,138640.0
2022-08-12 10:55:00,120.58,120.64,120.41,120.51,165105.0,118.6076,118.6666,118.4404,118.5387,165105.0
2022-08-12 11:00:00,120.51,120.78,120.44,120.58,171008.0,118.5387,118.8043,118.4699,118.6076,171008.0
2022-08-12 11:05:00,120.6,120.73,120.46,120.68,159487.0,118.6273,118.7551,118.4896,118.706,159487.0
2022-08-12 11:10:00,120.66,120.92,120.64,120.81,224610.0,118.6863,118.942,118.6666,118.8338,224610.0
2022-08-12 11:15:00,120.8,120.81,120.5,120.55,138797.0,118.824,118.8338,118.5289,118.5781,138797.0
2022-08-12 11:20:00,120.55,120.75,120.54,120.64,177315.0,118.5781,118.7748,118.5682,118.6666,177315.0
2022-08-12 11:25:00,120.66,120.68,120.4,120.47,117951.0,118.6863,118.706,118.4305,118.4994,117951.0
2022-08-12 11:30:00,120.48,120.53,120.34,120.48,106882.0,118.5092,118.5584,118.3715,118.5092,106882.0
2022-08-12 11:35:00,120.48,120.67,120.46,120.53,106862.0,118.5092,118.6961,118.4896,118.5584,106862.0
2022-08-12 11:40:00,120.52,120.6,120.35,120.43,107176.0,118.5486,118.6273,118.3814,118.46,107176.0
2022-08-12 11:45:00,120.43,120.6,120.39,120.51,129801.0,118.46,118.6273,118.4207,118.5387,129801.0
2022-08-12 11:50:00,120.51,120.51,120.35,120.42,96333.0,118.5387,118.5387,118.3814,118.4502,96333.0
2022-08-12 11:55:00,120.43,120.56,120.36,120.45,147134.0,118.46,118.5879,118.3912,118.4797,147134.0
2022-08-12 12:00:00,120.47,120.83,120.44,120.82,179721.0,118.4994,118.8535,118.4699,118.8437,179721.0
2022-08-12 12:05:00,120.81,120.9,120.77,120.83,118195.0,118.8338,118.9224,118.7945,118.8535,118195.0
2022-08-12 12:10:00,120.82,120.87,120.65,120.7,91978.0,118.8437,118.8928,118.6764,118.7256,91978.0
2022-08-12 12:15:00,120.71,120.86,120.7,120.82,68846.0,118.7355,118.883,118.7256,118.8437,68846.0
2022-08-12 12:20:00,120.83,120.96,120.8,120.94,108499.0,118.8535,118.9814,118.824,118.9617,108499.0
2022-08-12 12:25:00,120.92,121.0,120.88,120.91,130476.0,118.942,119.0207,118.9027,118.9322,130476.0
2022-08-12 12:30:00,120.91,120.91,120.64,120.65,87430.0,118.9322,118.9322,118.6666,118.6764,87430.0
2022-08-12 12:35:00,120.66,120.7,120.51,120.53,78135.0,118.6863,118.7256,118.5387,118.5584,78135.0
2022-08-12 12:40:00,120.54,120.54,120.38,120.51,85014.0,118.5682,118.5682,118.4109,118.5387,85014.0
2022-08-12 12:45:00,120.52,120.57,120.37,120.38,92405.0,118.5486,118.5978,118.401,118.4109,92405.0
2022-08-12 12:50:00,120.37,120.41,120.2,120.23,89727.0,118.401,118.4404,118.2338,118.2633,89727.0
2022-08-12 12:55:00,120.24,120.27,120.11,120.12,139382.0,118.2732,118.3027,118.1453,118.1551,139382.0
2022-08-12 13:00:00,120.13,120.22,120.08,120.21,126394.0,118.1649,118.2535,118.1158,118.2436,126394.0
2022-08-12 13:05:00,120.21,120.44,120.15,120.44,111804.0,118.2436,118.4699,118.1846,118.4699,111804.0
2022-08-12 13:10:00,120.43,120.64,120.42,120.53,175411.0,118.46,118.6666,118.4502,118.5584,175411.0
2022-08-12 13:15:00,120.53,120.74,120.5,120.74,144987.0,118.5584,118.765,118.5289,118.765,144987.0
2022-08-12 13:20:00,120.72,120.89,120.72,120.83,99963.0,118.7453,118.9125,118.7453,118.8535,99963.0
2022-08-12 13:25:00,120.82,120.91,120.77,120.82,85614.0,118.8437,118.9322,118.7945,118.8437,85614.0
2022-08-12 13:30:00,120.82,120.89,120.77,120.83,68321.0,118.8437,118.9125,118.7945,118.8535,68321.0
2022-08-12 13:35:00,120.83,120.83,120.51,120.62,141923.0,118.8535,118.8535,118.5387,118.6469,141923.0
2022-08-12 13:40:00,120.63,120.75,120.59,120.72,101326.0,118.6568,118.7748,118.6174,118.7453,101326.0
2022-08-12 13:45:00,120.72,120.8,120.47,120.5,101833.0,118.7453,118.824,118.4994,118.5289,101833.0
2022-08-12 13:50:00,120.49,120.61,120.46,120.61,70316.0,118.5191,118.6371,118.4896,118.6371,70316.0
2022-08-12 13:55:00,120.61,120.69,120.5,120.53,87486.0,118.6371,118.7158,118.5289,118.5584,87486.0
2022-08-12 14:00:00,120.52,120.56,120.45,120.45,67079.0,118.5486,118.5879,118.4797,118.4797,67079.0
2022-08-12 14:05:00,120.45,120.59,120.4,120.57,118056.0,118.4797,118.6174,118.4305,118.5978,118056.0
2022-08-12 14:10:00,120.58,120.74,120.53,120.72,142787.0,118.6076,118.765,118.5584,118.7453,142787.0
2022-08-12 14:15:00,120.73,120.76,120.63,120.66,93820.0,118.7551,118.7846,118.6568,118.6863,93820.0
2022-08-12 14:20:00,120.66,120.68,120.6,120.62,51922.0,118.6863,118.706,118.6273,118.6469,51922.0
2022-08-12 14:25:00,120.61,120.62,120.55,120.57,67977.0,118.6371,118.6469,118.5781,118.5978,67977.0
2022-08-12 14:30:00,120.57,120.84,120.56,120.76,124267.0,118.5978,118.8633,118.5879,118.7846,124267.0
2022-08-12 14:35:00,120.78,120.81,120.64,120.79,76557.0,118.8043,118.8338,118.6666,118.8142,76557.0
2022-08-12 14:40:00,120.79,120.81,120.73,120.79,59321.0,118.8142,118.8338,118.7551,118.8142,59321.0
2022-08-12 14:45:00,120.8,120.99,120.79,120.98,148143.0,118.824,119.0109,118.8142,119.001,148143.0
2022-08-12 14:50:00,120.99,121.02,120.96,121.0,251133.0,119.0109,119.0404,118.9814,119.0207,251133.0
2022-08-12 14:55:00,121.0,121.16,120.98,121.11,189818.0,119.0207,119.1781,119.001,119.1289,189818.0
2022-08-12 15:00:00,121.11,121.12,121.01,121.03,133941.0,119.1289,119.1388,119.0306,119.0502,133941.0
2022-08-12 15:05:00,121.03,121.15,121.02,121.11,119438.0,119.0502,119.1683,119.0404,119.1289,119438.0
2022-08-12 15:10:00,121.11,121.15,120.96,121.11,217672.0,119.1289,119.1683,118.9814,119.1289,217672.0
2022-08-12 15:15:00,121.11,121.22,121.01,121.21,206763.0,119.1289,119.2371,119.0306,119.2273,206763.0
2022-08-12 15:20:00,121.22,121.22,121.11,121.17,94483.0,119.2371,119.2371,119.1289,119.1879,94483.0
2022-08-12 15:25:00,121.16,121.24,121.15,121.15,132824.0,119.1781,119.2568,119.1683,119.1683,132824.0
2022-08-12 15:30:00,121.17,121.2,121.08,121.15,157365.0,119.1879,119.2174,119.0994,119.1683,157365.0
2022-08-12 15:35:00,121.15,121.21,121.11,121.18,166110.0,119.1683,119.2273,119.1289,119.1978,166110.0
2022-08-12 15:40:00,121.19,121.22,121.14,121.2,223686.0,119.2076,119.2371,119.1584,119.2174,223686.0
2022-08-12 15:45:00,121.18,121.22,121.11,121.22,235503.0,119.1978,119.2371,119.1289,119.2371,235503.0
2022-08-12 15:50:00,121.22,121.59,121.22,121.56,530714.0,119.2371,119.6011,119.2371,119.5716,530714.0
2022-08-12 15:55:00,121.56,121.61,121.49,121.55,587811.0,119.5716,119.6207,119.5027,119.5617,587811.0
2022-08-15 09:30:00,121.0,123.5,120.99,123.33,887511.0,119.0207,121.4798,119.0109,121.3126,887511.0
2022-08-15 09:35:00,123.35,124.54,123.24,124.3,752578.0,121.3323,122.5028,121.2241,122.2667,752578.0
2022-08-15 09:40:00,124.27,124.33,123.25,124.06,711811.0,122.2372,122.2962,121.2339,122.0307,711811.0
2022-08-15 09:45:00,124.05,124.61,123.93,124.25,378556.0,122.0208,122.5717,121.9028,122.2176,378556.0
2022-08-15 09:50:00,124.24,124.65,124.14,124.43,458016.0,122.2077,122.611,122.1094,122.3946,458016.0
2022-08-15 09:55:00,124.43,125.1,124.41,124.95,528035.0,122.3946,123.0537,122.3749,122.9061,528035.0
2022-08-15 10:00:00,124.96,125.96,124.05,124.44,1931365.0,122.9159,123.8996,122.0208,122.4044,1931365.0
2022-08-15 10:05:00,124.46,124.68,123.35,123.42,942533.0,122.4241,122.6405,121.3323,121.4011,942533.0
2022-08-15 10:10:00,123.45,123.64,122.75,123.45,707250.0,121.4306,121.6175,120.7421,121.4306,707250.0
2022-08-15 10:15:00,123.46,123.51,123.07,123.21,291750.0,121.4405,121.4897,121.0569,121.1946,291750.0
2022-08-15 10:20:00,123.2,123.4,122.88,123.2,307666.0,121.1847,121.3815,120.87,121.1847,307666.0
2022-08-15 10:25:00,123.18,123.44,122.89,123.19,286618.0,121.1651,121.4208,120.8798,121.1749,286618.0
2022-08-15 10:30:00,123.18,123.79,123.11,123.7,335647.0,121.1651,121.7651,121.0962,121.6766,335647.0
2022-08-15 10:35:00,123.71,123.76,123.22,123.63,199492.0,121.6864,121.7356,121.2044,121.6077,199492.0
2022-08-15 10:40:00,123.63,123.88,123.61,123.74,158463.0,121.6077,121.8536,121.588,121.7159,158463.0
2022-08-15 10:45:00,123.72,123.94,123.71,123.86,255562.0,121.6962,121.9126,121.6864,121.8339,255562.0
2022-08-15 10:50:00,123.86,123.89,123.58,123.63,160079.0,121.8339,121.8634,121.5585,121.6077,160079.0
2022-08-15 10:55:00,123.62,123.72,123.27,123.55,182177.0,121.5979,121.6962,121.2536,121.529,182177.0
2022-08-15 11:00:00,123.55,123.94,123.26,123.91,152083.0,121.529,121.9126,121.2438,121.8831,152083.0
2022-08-15 11:05:00,123.9,124.08,123.63,123.95,250279.0,121.8733,122.0503,121.6077,121.9225,250279.0
2022-08-15 11:10:00,123.95,124.05,123.77,123.81,193103.0,121.9225,122.0208,121.7454,121.7848,193103.0
2022-08-15 11:15:00,123.82,123.97,123.82,123.92,141498.0,121.7946,121.9421,121.7946,121.893,141498.0
2022-08-15 11:20:00,123.92,124.38,123.89,124.3,249186.0,121.893,122.3454,121.8634,122.2667,249186.0
2022-08-15 11:25:00,124.3,124.4,124.11,124.21,156783.0,122.2667,122.3651,122.0798,122.1782,156783.0
2022-08-15 11:30:00,124.22,124.52,124.2,124.5,218631.0,122.188,122.4831,122.1684,122.4635,218631.0
2022-08-15 11:35:00,124.51,124.78,124.37,124.76,189092.0,122.4733,122.7389,122.3356,122.7192,189092.0
2022-08-15 11:40:00,124.77,124.99,124.64,124.91,259598.0,122.7291,122.9455,122.6012,122.8668,259598.0
2022-08-15 11:45:00,124.93,125.11,124.79,125.01,379990.0,122.8864,123.0635,122.7487,122.9651,379990.0
2022-08-15 11:50:00,125.02,125.22,125.01,125.09,208809.0,122.975,123.1717,122.9651,123.0438,208809.0
2022-08-15 11:55:00,125.09,125.16,124.95,125.05,212339.0,123.0438,123.1127,122.9061,123.0045,212339.0
2022-08-15 12:00:00,125.06,125.12,124.86,125.03,162889.0,123.0143,123.0733,122.8176,122.9848,162889.0
2022-08-15 12:05:00,125.05,125.05,124.81,124.9,170095.0,123.0045,123.0045,122.7684,122.8569,170095.0
2022-08-15 12:10:00,124.89,125.08,124.88,125.03,124369.0,122.8471,123.034,122.8373,122.9848,124369.0
2022-08-15 12:15:00,125.03,125.12,124.91,124.92,117489.0,122.9848,123.0733,122.8668,122.8766,117489.0
2022-08-15 12:20:00,124.92,124.96,124.78,124.8,229630.0,122.8766,122.9159,122.7389,122.7586,229630.0
2022-08-15 12:25:00,124.8,124.96,124.77,124.9,110598.0,122.7586,122.9159,122.7291,122.8569,110598.0
2022-08-15 12:30:00,124.89,125.12,124.84,125.12,136845.0,122.8471,123.0733,122.7979,123.0733,136845.0
2022-08-15 12:35:00,125.11,125.14,124.8,124.83,218492.0,123.0635,123.093,122.7586,122.7881,218492.0
2022-08-15 12:40:00,124.85,124.94,124.8,124.9,126280.0,122.8077,122.8963,122.7586,122.8569,126280.0
2022-08-15 12:45:00,124.9,124.98,124.77,124.83,169771.0,122.8569,122.9356,122.7291,122.7881,169771.0
2022-08-15 12:50:00,124.84,124.85,124.43,124.46,202847.0,122.7979,122.8077,122.3946,122.4241,202847.0
2022-08-15 12:55:00,124.48,124.81,124.41,124.72,145867.0,122.4438,122.7684,122.3749,122.6799,145867.0
2022-08-15 13:00:00,124.71,124.78,124.54,124.75,123719.0,122.67,122.7389,122.5028,122.7094,123719.0
2022-08-15 13:05:00,124.76,124.87,124.64,124.77,95498.0,122.7192,122.8274,122.6012,122.7291,95498.0
2022-08-15 13:10:00,124.77,124.83,124.58,124.61,87474.0,122.7291,122.7881,122.5422,122.5717,87474.0
2022-08-15 13:15:00,124.63,124.63,124.39,124.39,97680.0,122.5913,122.5913,122.3553,122.3553,97680.0
2022-08-15 13:20:00,124.39,124.48,124.28,124.46,93634.0,122.3553,122.4438,122.2471,122.4241,93634.0
2022-08-15 13:25:00,124.45,124.56,124.45,124.48,78876.0,122.4143,122.5225,122.4143,122.4438,78876.0
2022-08-15 13:30:00,124.48,124.53,124.3,124.3,72480.0,122.4438,122.493,122.2667,122.2667,72480.0
2022-08-15 13:35:00,124.31,124.41,124.19,124.19,123440.0,122.2766,122.3749,122.1585,122.1585,123440.0
2022-08-15 13:40:00,124.2,124.27,124.19,124.2,100201.0,122.1684,122.2372,122.1585,122.1684,100201.0
2022-08-15 13:45:00,124.2,124.37,124.2,124.36,85390.0,122.1684,122.3356,122.1684,122.3258,85390.0
2022-08-15 13:50:00,124.35,124.42,124.29,124.36,72342.0,122.3159,122.3848,122.2569,122.3258,72342.0
2022-08-15 13:55:00,124.39,124.45,124.27,124.32,74471.0,122.3553,122.4143,122.2372,122.2864,74471.0
2022-08-15 14:00:00,124.33,124.6,124.33,124.54,110878.0,122.2962,122.5618,122.2962,122.5028,110878.0
2022-08-15 14:05:00,124.55,124.6,124.21,124.21,146964.0,122.5126,122.5618,122.1782,122.1782,146964.0
2022-08-15 14:10:00,124.21,124.27,124.11,124.19,109261.0,122.1782,122.2372,122.0798,122.1585,109261.0
2022-08-15 14:15:00,124.18,124.28,124.17,124.25,84168.0,122.1487,122.2471,122.1389,122.2176,84168.0
2022-08-15 14:20:00,124.25,124.31,124.13,124.29,118925.0,122.2176,122.2766,122.0995,122.2569,118925.0
2022-08-15 14:25:00,124.3,124.46,124.25,124.4,125836.0,122.2667,122.4241,122.2176,122.3651,125836.0
2022-08-15 14:30:00,124.4,124.71,124.39,124.68,185137.0,122.3651,122.67,122.3553,122.6405,185137.0
2022-08-15 14:35:00,124.68,124.74,124.63,124.7,133902.0,122.6405,122.6995,122.5913,122.6602,133902.0
2022-08-15 14:40:00,124.7,124.71,124.51,124.53,102471.0,122.6602,122.67,122.4733,122.493,102471.0
2022-08-15 14:45:00,124.53,124.55,124.4,124.48,94470.0,122.493,122.5126,122.3651,122.4438,94470.0
2022-08-15 14:50:00,124.48,124.49,124.33,124.39,110721.0,122.4438,122.4536,122.2962,122.3553,110721.0
2022-08-15 14:55:00,124.4,124.59,124.37,124.46,146078.0,122.3651,122.552,122.3356,122.4241,146078.0
2022-08-15 15:00:00,124.48,124.54,124.3,124.32,99238.0,122.4438,122.5028,122.2667,122.2864,99238.0
2022-08-15 15:05:00,124.33,124.36,124.18,124.21,104643.0,122.2962,122.3258,122.1487,122.1782,104643.0
2022-08-15 15:10:00,124.21,124.36,124.13,124.3,113708.0,122.1782,122.3258,122.0995,122.2667,113708.0
2022-08-15 15:15:00,124.29,124.4,124.29,124.34,77274.0,122.2569,122.3651,122.2569,122.3061,77274.0
2022-08-15 15:20:00,124.35,124.49,124.34,124.45,136838.0,122.3159,122.4536,122.3061,122.4143,136838.0
2022-08-15 15:25:00,124.44,124.48,124.33,124.41,116287.0,122.4044,122.4438,122.2962,122.3749,116287.0
2022-08-15 15:30:00,124.41,124.42,124.15,124.21,140121.0,122.3749,122.3848,122.1192,122.1782,140121.0
2022-08-15 15:35:00,124.22,124.26,124.14,124.14,129839.0,122.188,122.2274,122.1094,122.1094,129839.0
2022-08-15 15:40:00,124.14,124.15,124.04,124.08,170124.0,122.1094,122.1192,122.011,122.0503,170124.0
2022-08-15 15:45:00,124.08,124.33,124.07,124.33,254198.0,122.0503,122.2962,122.0405,122.2962,254198.0
2022-08-15 15:50:00,124.33,124.36,124.18,124.26,288339.0,122.2962,122.3258,122.1487,122.2274,288339.0
2022-08-15 15:55:00,124.25,124.36,124.2,124.3,604555.0,122.2176,122.3258,122.1684,122.2667,604555.0
2022-08-16 09:30:00,124.73,124.73,123.88,124.12,540103.0,122.6897,122.6897,121.8536,122.0897,540103.0
2022-08-16 09:35:00,124.09,124.39,123.45,123.79,258464.0,122.0602,122.3553,121.4306,121.7651,258464.0
2022-08-16 09:40:00,123.83,124.18,123.66,124.05,233207.0,121.8044,122.1487,121.6372,122.0208,233207.0
2022-08-16 09:45:00,124.08,124.23,123.79,123.83,178665.0,122.0503,122.1979,121.7651,121.8044,178665.0
2022-08-16 09:50:00,123.82,124.43,123.73,124.26,182067.0,121.7946,122.3946,121.7061,122.2274,182067.0
2022-08-16 09:55:00,124.28,124.7,124.2,124.55,216087.0,122.2471,122.6602,122.1684,122.5126,216087.0
2022-08-16 10:00:00,124.57,124.62,123.97,124.19,185623.0,122.5323,122.5815,121.9421,122.1585,185623.0
2022-08-16 10:05:00,124.19,124.5,124.16,124.48,153706.0,122.1585,122.4635,122.129,122.4438,153706.0
2022-08-16 10:10:00,124.49,124.76,124.43,124.47,140652.0,122.4536,122.7192,122.3946,122.434,140652.0
2022-08-16 10:15:00,124.45,124.56,124.33,124.55,90362.0,122.4143,122.5225,122.2962,122.5126,90362.0
2022-08-16 10:20:00,124.54,124.64,124.49,124.59,82788.0,122.5028,122.6012,122.4536,122.552,82788.0
2022-08-16 10:25:00,124.58,124.6,124.23,124.27,119887.0,122.5422,122.5618,122.1979,122.2372,119887.0
2022-08-16 10:30:00,124.27,124.27,123.79,123.84,124400.0,122.2372,122.2372,121.7651,121.8143,124400.0
2022-08-16 10:35:00,123.83,124.08,123.82,124.0,99440.0,121.8044,122.0503,121.7946,121.9716,99440.0
2022-08-16 10:40:00,124.0,124.55,123.96,124.48,126876.0,121.9716,122.5126,121.9323,122.4438,126876.0
2022-08-16 10:45:00,124.48,124.73,124.46,124.69,118785.0,122.4438,122.6897,122.4241,122.6504,118785.0
2022-08-16 10:50:00,124.7,124.83,124.63,124.72,113113.0,122.6602,122.7881,122.5913,122.6799,113113.0
2022-08-16 10:55:00,124.72,124.81,124.6,124.63,86736.0,122.6799,122.7684,122.5618,122.5913,86736.0
2022-08-16 11:00:00,124.63,124.78,124.53,124.53,89123.0,122.5913,122.7389,122.493,122.493,89123.0
2022-08-16 11:05:00,124.53,124.54,124.27,124.27,88211.0,122.493,122.5028,122.2372,122.2372,88211.0
2022-08-16 11:10:00,124.26,124.65,124.24,124.62,101370.0,122.2274,122.611,122.2077,122.5815,101370.0
2022-08-16 11:15:00,124.62,124.9,124.6,124.88,100069.0,122.5815,122.8569,122.5618,122.8373,100069.0
2022-08-16 11:20:00,124.88,124.89,124.6,124.62,140080.0,122.8373,122.8471,122.5618,122.5815,140080.0
2022-08-16 11:25:00,124.61,125.07,124.55,124.99,182253.0,122.5717,123.0241,122.5126,122.9455,182253.0
2022-08-16 11:30:00,125.0,125.28,124.97,125.09,125660.0,122.9553,123.2307,122.9258,123.0438,125660.0
2022-08-16 11:35:00,125.08,125.15,124.89,125.12,90982.0,123.034,123.1028,122.8471,123.0733,90982.0
2022-08-16 11:40:00,125.13,125.2,125.11,125.17,49940.0,123.0832,123.152,123.0635,123.1225,49940.0
2022-08-16 11:45:00,125.16,125.36,125.11,125.27,94442.0,123.1127,123.3094,123.0635,123.2209,94442.0
2022-08-16 11:50:00,125.29,125.4,125.21,125.38,104180.0,123.2405,123.3487,123.1619,123.3291,104180.0
2022-08-16 11:55:00,125.38,125.47,125.32,125.46,93274.0,123.3291,123.4176,123.2701,123.4078,93274.0
2022-08-16 12:00:00,125.45,125.55,125.39,125.48,107735.0,123.3979,123.4963,123.3389,123.4274,107735.0
2022-08-16 12:05:00,125.48,125.59,125.47,125.54,79752.0,123.4274,123.5356,123.4176,123.4865,79752.0
2022-08-16 12:10:00,125.55,125.58,125.33,125.58,108660.0,123.4963,123.5258,123.2799,123.5258,108660.0
2022-08-16 12:15:00,125.58,125.76,125.57,125.72,119548.0,123.5258,123.7029,123.516,123.6635,119548.0
2022-08-16 12:20:00,125.72,125.73,125.51,125.59,71041.0,123.6635,123.6733,123.4569,123.5356,71041.0
2022-08-16 12:25:00,125.58,125.61,125.29,125.33,103117.0,123.5258,123.5553,123.2405,123.2799,103117.0
2022-08-16 12:30:00,125.33,125.48,125.25,125.27,193391.0,123.2799,123.4274,123.2012,123.2209,193391.0
2022-08-16 12:35:00,125.27,125.34,125.15,125.15,61408.0,123.2209,123.2897,123.1028,123.1028,61408.0
2022-08-16 12:40:00,125.15,125.27,125.15,125.22,74069.0,123.1028,123.2209,123.1028,123.1717,74069.0
2022-08-16 12:45:00,125.22,125.37,125.2,125.34,47030.0,123.1717,123.3192,123.152,123.2897,47030.0
2022-08-16 12:50:00,125.34,125.36,125.18,125.31,68845.0,123.2897,123.3094,123.1323,123.2602,68845.0
2022-08-16 12:55:00,125.33,125.42,125.27,125.36,63006.0,123.2799,123.3684,123.2209,123.3094,63006.0
2022-08-16 13:00:00,125.39,125.48,125.28,125.39,59546.0,123.3389,123.4274,123.2307,123.3389,59546.0
2022-08-16 13:05:00,125.38,125.72,125.36,125.72,95266.0,123.3291,123.6635,123.3094,123.6635,95266.0
2022-08-16 13:10:00,125.7,125.93,125.7,125.93,132584.0,123.6438,123.8701,123.6438,123.8701,132584.0
2022-08-16 13:15:00,125.91,125.98,125.61,125.82,103673.0,123.8504,123.9193,123.5553,123.7619,103673.0
2022-08-16 13:20:00,125.82,125.89,125.71,125.88,44259.0,123.7619,123.8307,123.6537,123.8209,44259.0
2022-08-16 13:25:00,125.89,125.93,125.76,125.85,45094.0,123.8307,123.8701,123.7029,123.7914,45094.0
2022-08-16 13:30:00,125.86,126.1,125.85,126.08,178177.0,123.8012,124.0373,123.7914,124.0176,178177.0
2022-08-16 13:35:00,126.09,126.26,126.06,126.17,142246.0,124.0275,124.1947,123.9979,124.1061,142246.0
2022-08-16 13:40:00,126.16,126.25,126.12,126.23,113260.0,124.0963,124.1848,124.057,124.1652,113260.0
2022-08-16 13:45:00,126.23,126.31,126.15,126.16,67573.0,124.1652,124.2439,124.0865,124.0963,67573.0
2022-08-16 13:50:00,126.18,126.42,126.13,126.4,115394.0,124.116,124.3521,124.0668,124.3324,115394.0
2022-08-16 13:55:00,126.4,126.4,126.19,126.22,84972.0,124.3324,124.3324,124.1258,124.1553,84972.0
2022-08-16 14:00:00,126.22,126.23,126.04,126.11,79509.0,124.1553,124.1652,123.9783,124.0471,79509.0
2022-08-16 14:05:00,126.13,126.3,126.1,126.26,97142.0,124.0668,124.234,124.0373,124.1947,97142.0
2022-08-16 14:10:00,126.25,126.35,126.25,126.28,82253.0,124.1848,124.2832,124.1848,124.2144,82253.0
2022-08-16 14:15:00,126.26,126.33,126.21,126.32,68108.0,124.1947,124.2635,124.1455,124.2537,68108.0
2022-08-16 14:20:00,126.32,126.41,126.25,126.41,67751.0,124.2537,124.3422,124.1848,124.3422,67751.0
2022-08-16 14:25:00,126.4,126.48,126.33,126.37,91364.0,124.3324,124.4111,124.2635,124.3029,91364.0
2022-08-16 14:30:00,126.36,126.37,125.86,125.87,134208.0,124.293,124.3029,123.8012,123.8111,134208.0
2022-08-16 14:35:00,125.88,125.89,125.43,125.46,130824.0,123.8209,123.8307,123.3783,123.4078,130824.0
2022-08-16 14:40:00,125.43,125.48,125.19,125.35,107108.0,123.3783,123.4274,123.1422,123.2996,107108.0
2022-08-16 14:45:00,125.34,125.34,124.92,124.99,144434.0,123.2897,123.2897,122.8766,122.9455,144434.0
2022-08-16 14:50:00,124.99,125.18,124.95,125.12,107782.0,122.9455,123.1323,122.9061,123.0733,107782.0
2022-08-16 14:55:00,125.13,125.4,125.13,125.33,117480.0,123.0832,123.3487,123.0832,123.2799,117480.0
2022-08-16 15:00:00,125.32,125.32,125.06,125.08,95110.0,123.2701,123.2701,123.0143,123.034,95110.0
2022-08-16 15:05:00,125.08,125.32,125.08,125.13,48086.0,123.034,123.2701,123.034,123.0832,48086.0
2022-08-16 15:10:00,125.11,125.21,124.94,125.21,57495.0,123.0635,123.1619,122.8963,123.1619,57495.0
2022-08-16 15:15:00,125.21,125.34,125.08,125.33,91108.0,123.1619,123.2897,123.034,123.2799,91108.0
2022-08-16 15:20:00,125.34,125.34,125.11,125.24,82816.0,123.2897,123.2897,123.0635,123.1914,82816.0
2022-08-16 15:25:00,125.25,125.44,125.23,125.32,103608.0,123.2012,123.3881,123.1815,123.2701,103608.0
2022-08-16 15:30:00,125.33,125.47,125.3,125.41,94533.0,123.2799,123.4176,123.2504,123.3586,94533.0
2022-08-16 15:35:00,125.41,125.51,125.32,125.37,112670.0,123.3586,123.4569,123.2701,123.3192,112670.0
2022-08-16 15:40:00,125.37,125.45,125.25,125.31,97536.0,123.3192,123.3979,123.2012,123.2602,97536.0
2022-08-16 15:45:00,125.3,125.49,125.26,125.31,154075.0,123.2504,123.4373,123.211,123.2602,154075.0
2022-08-16 15:50:00,125.32,125.41,125.06,125.11,279088.0,123.2701,123.3586,123.0143,123.0635,279088.0
2022-08-16 15:55:00,125.11,125.18,124.84,124.97,539066.0,123.0635,123.1323,122.7979,122.9258,539066.0
2022-08-17 09:30:00,123.45,124.0,123.25,123.62,447760.0,121.4306,121.9716,121.2339,121.5979,447760.0
2022-08-17 09:35:00,123.59,124.08,123.51,123.64,160590.0,121.5684,122.0503,121.4897,121.6175,160590.0
2022-08-17 09:40:00,123.63,123.81,123.31,123.76,211241.0,121.6077,121.7848,121.2929,121.7356,211241.0
2022-08-17 09:45:00,123.77,124.34,123.63,124.07,164052.0,121.7454,122.3061,121.6077,122.0405,164052.0
2022-08-17 09:50:00,124.09,124.32,123.76,124.23,182186.0,122.0602,122.2864,121.7356,122.1979,182186.0
2022-08-17 09:55:00,124.22,124.42,124.08,124.11,95560.0,122.188,122.3848,122.0503,122.0798,95560.0
2022-08-17 10:00:00,124.09,124.27,123.9,124.13,80212.0,122.0602,122.2372,121.8733,122.0995,80212.0
2022-08-17 10:05:00,124.18,124.48,124.17,124.38,99605.0,122.1487,122.4438,122.1389,122.3454,99605.0
2022-08-17 10:10:00,124.37,124.43,123.82,123.96,91484.0,122.3356,122.3946,121.7946,121.9323,91484.0
2022-08-17 10:15:00,123.97,124.22,123.84,123.97,55371.0,121.9421,122.188,121.8143,121.9421,55371.0
2022-08-17 10:20:00,123.96,124.01,123.68,123.87,129136.0,121.9323,121.9815,121.6569,121.8438,129136.0
2022-08-17 10:25:00,123.87,124.21,123.82,123.91,77750.0,121.8438,122.1782,121.7946,121.8831,77750.0
2022-08-17 10:30:00,123.93,123.98,123.7,123.97,62877.0,121.9028,121.952,121.6766,121.9421,62877.0
2022-08-17 10:35:00,123.98,124.02,123.52,123.74,79218.0,121.952,121.9913,121.4995,121.7159,79218.0
2022-08-17 10:40:00,123.74,123.98,123.69,123.86,53896.0,121.7159,121.952,121.6667,121.8339,53896.0
2022-08-17 10:45:00,123.86,123.96,123.59,123.69,57254.0,121.8339,121.9323,121.5684,121.6667,57254.0
2022-08-17 10:50:00,123.67,123.71,123.43,123.49,93821.0,121.647,121.6864,121.411,121.47,93821.0
2022-08-17 10:55:00,123.47,123.62,123.41,123.47,84663.0,121.4503,121.5979,121.3913,121.4503,84663.0
2022-08-17 11:00:00,123.47,123.68,123.44,123.63,72727.0,121.4503,121.6569,121.4208,121.6077,72727.0
2022-08-17 11:05:00,123.64,123.7,123.52,123.56,57676.0,121.6175,121.6766,121.4995,121.5388,57676.0
2022-08-17 11:10:00,123.54,123.85,123.54,123.63,68121.0,121.5192,121.8241,121.5192,121.6077,68121.0
2022-08-17 11:15:00,123.64,123.73,123.42,123.68,72645.0,121.6175,121.7061,121.4011,121.6569,72645.0
2022-08-17 11:20:00,123.65,123.82,123.58,123.72,63302.0,121.6274,121.7946,121.5585,121.6962,63302.0
2022-08-17 11:25:00,123.7,123.79,123.52,123.74,50257.0,121.6766,121.7651,121.4995,121.7159,50257.0
2022-08-17 11:30:00,123.74,123.9,123.58,123.61,64519.0,121.7159,121.8733,121.5585,121.588,64519.0
2022-08-17 11:35:00,123.59,123.61,123.2,123.24,110200.0,121.5684,121.588,121.1847,121.2241,110200.0
2022-08-17 11:40:00,123.25,123.34,123.01,123.12,95190.0,121.2339,121.3224,120.9978,121.106,95190.0
2022-08-17 11:45:00,123.1,123.21,122.87,122.91,113479.0,121.0864,121.1946,120.8601,120.8995,113479.0
2022-08-17 11:50:00,122.91,123.04,122.77,122.94,105736.0,120.8995,121.0273,120.7618,120.929,105736.0
2022-08-17 11:55:00,122.95,123.02,122.81,122.88,68705.0,120.9388,121.0077,120.8011,120.87,68705.0
2022-08-17 12:00:00,122.88,123.15,122.85,123.11,62058.0,120.87,121.1355,120.8405,121.0962,62058.0
2022-08-17 12:05:00,123.1,123.25,123.03,123.08,55908.0,121.0864,121.2339,121.0175,121.0667,55908.0
2022-08-17 12:10:00,123.09,123.26,123.07,123.21,65033.0,121.0765,121.2438,121.0569,121.1946,65033.0
2022-08-17 12:15:00,123.22,123.33,123.11,123.33,43559.0,121.2044,121.3126,121.0962,121.3126,43559.0
2022-08-17 12:20:00,123.33,123.41,123.23,123.39,47249.0,121.3126,121.3913,121.2142,121.3716,47249.0
2022-08-17 12:25:00,123.4,123.57,123.32,123.38,68594.0,121.3815,121.5487,121.3028,121.3618,68594.0
2022-08-17 12:30:00,123.39,123.41,123.25,123.37,39783.0,121.3716,121.3913,121.2339,121.352,39783.0
2022-08-17 12:35:00,123.36,123.52,123.32,123.38,43800.0,121.3421,121.4995,121.3028,121.3618,43800.0
2022-08-17 12:40:00,123.36,123.5,123.31,123.32,42561.0,121.3421,121.4798,121.2929,121.3028,42561.0
2022-08-17 12:45:00,123.34,123.42,123.26,123.27,37139.0,121.3224,121.4011,121.2438,121.2536,37139.0
2022-08-17 12:50:00,123.26,123.32,123.15,123.17,31646.0,121.2438,121.3028,121.1355,121.1552,31646.0
2022-08-17 12:55:00,123.16,123.27,123.16,123.2,36683.0,121.1454,121.2536,121.1454,121.1847,36683.0
2022-08-17 13:00:00,123.2,123.29,123.07,123.21,39846.0,121.1847,121.2733,121.0569,121.1946,39846.0
2022-08-17 13:05:00,123.21,123.3,123.04,123.06,34072.0,121.1946,121.2831,121.0273,121.047,34072.0
2022-08-17 13:10:00,123.05,123.27,123.05,123.22,29963.0,121.0372,121.2536,121.0372,121.2044,29963.0
2022-08-17 13:15:00,123.23,123.27,123.01,123.01,40566.0,121.2142,121.2536,120.9978,120.9978,40566.0
2022-08-17 13:20:00,123.01,123.07,122.9,122.92,66303.0,120.9978,121.0569,120.8896,120.9093,66303.0
2022-08-17 13:25:00,122.96,123.18,122.96,123.17,38913.0,120.9487,121.1651,120.9487,121.1552,38913.0
2022-08-17 13:30:00,123.17,123.29,123.05,123.13,48203.0,121.1552,121.2733,121.0372,121.1159,48203.0
2022-08-17 13:35:00,123.13,123.15,123.02,123.12,31631.0,121.1159,121.1355,121.0077,121.106,31631.0
2022-08-17 13:40:00,123.12,123.27,123.07,123.19,38276.0,121.106,121.2536,121.0569,121.1749,38276.0
2022-08-17 13:45:00,123.2,123.24,123.13,123.23,31808.0,121.1847,121.2241,121.1159,121.2142,31808.0
2022-08-17 13:50:00,123.22,123.42,123.21,123.25,37512.0,121.2044,121.4011,121.1946,121.2339,37512.0
2022-08-17 13:55:00,123.25,123.3,123.18,123.24,36742.0,121.2339,121.2831,121.1651,121.2241,36742.0
2022-08-17 14:00:00,123.25,123.79,123.1,123.53,100359.0,121.2339,121.7651,121.0864,121.5093,100359.0
2022-08-17 14:05:00,123.54,123.8,123.23,123.66,76695.0,121.5192,121.7749,121.2142,121.6372,76695.0
2022-08-17 14:10:00,123.6,123.91,123.53,123.89,69073.0,121.5782,121.8831,121.5093,121.8634,69073.0
2022-08-17 14:15:00,123.89,123.97,123.63,123.78,66170.0,121.8634,121.9421,121.6077,121.7552,66170.0
2022-08-17 14:20:00,123.78,123.81,123.4,123.54,58914.0,121.7552,121.7848,121.3815,121.5192,58914.0
2022-08-17 14:25:00,123.54,123.8,123.47,123.78,50507.0,121.5192,121.7749,121.4503,121.7552,50507.0
2022-08-17 14:30:00,123.79,124.02,123.69,123.97,69857.0,121.7651,121.9913,121.6667,121.9421,69857.0
2022-08-17 14:35:00,123.97,124.27,123.96,124.21,72401.0,121.9421,122.2372,121.9323,122.1782,72401.0
2022-08-17 14:40:00,124.2,124.2,123.86,123.88,67140.0,122.1684,122.1684,121.8339,121.8536,67140.0
2022-08-17 14:45:00,123.89,123.97,123.6,123.77,71419.0,121.8634,121.9421,121.5782,121.7454,71419.0
2022-08-17 14:50:00,123.77,123.8,123.5,123.6,49223.0,121.7454,121.7749,121.4798,121.5782,49223.0
2022-08-17 14:55:00,123.59,123.75,123.47,123.47,54618.0,121.5684,121.7257,121.4503,121.4503,54618.0
2022-08-17 15:00:00,123.47,123.74,123.42,123.74,57730.0,121.4503,121.7159,121.4011,121.7159,57730.0
2022-08-17 15:05:00,123.73,123.83,123.52,123.56,69377.0,121.7061,121.8044,121.4995,121.5388,69377.0
2022-08-17 15:10:00,123.53,123.57,122.98,123.13,83888.0,121.5093,121.5487,120.9683,121.1159,83888.0
2022-08-17 15:15:00,123.14,123.18,122.98,123.07,62555.0,121.1257,121.1651,120.9683,121.0569,62555.0
2022-08-17 15:20:00,123.07,123.31,122.98,123.29,47295.0,121.0569,121.2929,120.9683,121.2733,47295.0
2022-08-17 15:25:00,123.28,123.33,123.04,123.17,64350.0,121.2634,121.3126,121.0273,121.1552,64350.0
2022-08-17 15:30:00,123.15,123.2,123.05,123.09,59499.0,121.1355,121.1847,121.0372,121.0765,59499.0
2022-08-17 15:35:00,123.11,123.28,123.05,123.08,73744.0,121.0962,121.2634,121.0372,121.0667,73744.0
2022-08-17 15:40:00,123.08,123.1,122.87,123.02,135130.0,121.0667,121.0864,120.8601,121.0077,135130.0
2022-08-17 15:45:00,123.02,123.04,122.68,122.7,119768.0,121.0077,121.0273,120.6732,120.6929,119768.0
2022-08-17 15:50:00,122.71,122.81,122.57,122.76,208379.0,120.7027,120.8011,120.565,120.7519,208379.0
2022-08-17 15:55:00,122.78,122.85,122.68,122.82,288538.0,120.7716,120.8405,120.6732,120.8109,288538.0
2022-08-18 09:30:00,123.07,123.07,122.06,122.12,233354.0,121.0569,121.0569,120.0634,120.1224,233354.0
2022-08-18 09:35:00,122.13,122.51,121.8,122.38,139954.0,120.1322,120.506,119.8076,120.3781,139954.0
2022-08-18 09:40:00,122.33,122.43,122.09,122.41,76852.0,120.329,120.4273,120.0929,120.4077,76852.0
2022-08-18 09:45:00,122.43,122.65,121.91,122.06,164561.0,120.4273,120.6437,119.9158,120.0634,164561.0
2022-08-18 09:50:00,122.01,122.34,121.99,122.05,77252.0,120.0142,120.3388,119.9945,120.0535,77252.0
2022-08-18 09:55:00,122.02,122.23,121.85,121.96,82271.0,120.024,120.2306,119.8568,119.965,82271.0
2022-08-18 10:00:00,121.98,122.04,121.71,122.0,87062.0,119.9847,120.0437,119.7191,120.0044,87062.0
2022-08-18 10:05:00,121.98,122.15,121.84,122.14,76348.0,119.9847,120.1519,119.847,120.1421,76348.0
2022-08-18 10:10:00,122.14,122.2,121.95,122.17,58862.0,120.1421,120.2011,119.9552,120.1716,58862.0
2022-08-18 10:15:00,122.18,122.3,122.04,122.17,57774.0,120.1814,120.2995,120.0437,120.1716,57774.0
2022-08-18 10:20:00,122.18,122.48,122.16,122.2,73198.0,120.1814,120.4765,120.1617,120.2011,73198.0
2022-08-18 10:25:00,122.21,122.21,121.98,122.07,67362.0,120.2109,120.2109,119.9847,120.0732,67362.0
2022-08-18 10:30:00,122.07,122.3,121.91,122.29,63361.0,120.0732,120.2995,119.9158,120.2896,63361.0
2022-08-18 10:35:00,122.28,122.32,122.01,122.25,115223.0,120.2798,120.3191,120.0142,120.2503,115223.0
2022-08-18 10:40:00,122.22,122.53,122.2,122.35,81929.0,120.2208,120.5257,120.2011,120.3486,81929.0
2022-08-18 10:45:00,122.35,122.7,122.27,122.68,59723.0,120.3486,120.6929,120.2699,120.6732,59723.0
2022-08-18 10:50:00,122.66,122.66,122.31,122.33,76390.0,120.6536,120.6536,120.3093,120.329,76390.0
2022-08-18 10:55:00,122.34,122.39,122.16,122.19,91868.0,120.3388,120.388,120.1617,120.1913,91868.0
2022-08-18 11:00:00,122.21,122.32,122.01,122.14,72179.0,120.2109,120.3191,120.0142,120.1421,72179.0
2022-08-18 11:05:00,122.15,122.25,122.04,122.23,33912.0,120.1519,120.2503,120.0437,120.2306,33912.0
2022-08-18 11:10:00,122.23,122.45,122.23,122.44,39653.0,120.2306,120.447,120.2306,120.4372,39653.0
2022-08-18 11:15:00,122.45,122.55,122.34,122.41,67472.0,120.447,120.5454,120.3388,120.4077,67472.0
2022-08-18 11:20:00,122.4,122.68,122.37,122.68,75024.0,120.3978,120.6732,120.3683,120.6732,75024.0
2022-08-18 11:25:00,122.67,122.83,122.63,122.82,58187.0,120.6634,120.8208,120.6241,120.8109,58187.0
2022-08-18 11:30:00,122.82,122.93,122.73,122.84,71626.0,120.8109,120.9191,120.7224,120.8306,71626.0
2022-08-18 11:35:00,122.85,123.04,122.78,122.93,81930.0,120.8405,121.0273,120.7716,120.9191,81930.0
2022-08-18 11:40:00,122.95,123.03,122.81,122.92,45036.0,120.9388,121.0175,120.8011,120.9093,45036.0
2022-08-18 11:45:00,122.93,122.94,122.77,122.79,33855.0,120.9191,120.929,120.7618,120.7814,33855.0
2022-08-18 11:50:00,122.8,122.91,122.78,122.84,33154.0,120.7913,120.8995,120.7716,120.8306,33154.0
2022-08-18 11:55:00,122.86,122.99,122.84,122.85,61237.0,120.8503,120.9782,120.8306,120.8405,61237.0
2022-08-18 12:00:00,122.85,122.89,122.67,122.85,75506.0,120.8405,120.8798,120.6634,120.8405,75506.0
2022-08-18 12:05:00,122.83,122.85,122.65,122.77,26605.0,120.8208,120.8405,120.6437,120.7618,26605.0
2022-08-18 12:10:00,122.79,122.82,122.66,122.69,40912.0,120.7814,120.8109,120.6536,120.6831,40912.0
2022-08-18 12:15:00,122.69,122.73,122.52,122.64,38129.0,120.6831,120.7224,120.5159,120.6339,38129.0
2022-08-18 12:20:00,122.63,122.63,122.34,122.35,43376.0,120.6241,120.6241,120.3388,120.3486,43376.0
2022-08-18 12:25:00,122.34,122.44,122.22,122.33,68878.0,120.3388,120.4372,120.2208,120.329,68878.0
2022-08-18 12:30:00,122.34,122.38,122.24,122.34,32693.0,120.3388,120.3781,120.2404,120.3388,32693.0
2022-08-18 12:35:00,122.34,122.36,122.14,122.18,39750.0,120.3388,120.3585,120.1421,120.1814,39750.0
2022-08-18 12:40:00,122.16,122.16,121.97,121.97,60624.0,120.1617,120.1617,119.9749,119.9749,60624.0
2022-08-18 12:45:00,121.97,122.33,121.94,122.3,42668.0,119.9749,120.329,119.9453,120.2995,42668.0
2022-08-18 12:50:00,122.26,122.3,122.22,122.29,22336.0,120.2601,120.2995,120.2208,120.2896,22336.0
2022-08-18 12:55:00,122.29,122.36,122.21,122.25,48570.0,120.2896,120.3585,120.2109,120.2503,48570.0
2022-08-18 13:00:00,122.26,122.35,122.19,122.2,24763.0,120.2601,120.3486,120.1913,120.2011,24763.0
2022-08-18 13:05:00,122.19,122.44,122.17,122.44,38379.0,120.1913,120.4372,120.1716,120.4372,38379.0
2022-08-18 13:10:00,122.45,122.62,122.35,122.36,48072.0,120.447,120.6142,120.3486,120.3585,48072.0
2022-08-18 13:15:00,122.35,122.52,122.26,122.49,62631.0,120.3486,120.5159,120.2601,120.4863,62631.0
2022-08-18 13:20:00,122.52,122.55,122.43,122.48,24763.0,120.5159,120.5454,120.4273,120.4765,24763.0
2022-08-18 13:25:00,122.49,122.56,122.44,122.54,34578.0,120.4863,120.5552,120.4372,120.5355,34578.0
2022-08-18 13:30:00,122.55,122.57,122.38,122.57,42395.0,120.5454,120.565,120.3781,120.565,42395.0
2022-08-18 13:35:00,122.58,122.64,122.5,122.61,28856.0,120.5749,120.6339,120.4962,120.6044,28856.0
2022-08-18 13:40:00,122.61,122.64,122.57,122.58,19626.0,120.6044,120.6339,120.565,120.5749,19626.0
2022-08-18 13:45:00,122.55,122.58,122.36,122.36,36146.0,120.5454,120.5749,120.3585,120.3585,36146.0
2022-08-18 13:50:00,122.37,122.58,122.37,122.52,29404.0,120.3683,120.5749,120.3683,120.5159,29404.0
2022-08-18 13:55:00,122.52,122.54,122.42,122.45,11382.0,120.5159,120.5355,120.4175,120.447,11382.0
2022-08-18 14:00:00,122.45,122.45,122.28,122.36,20758.0,120.447,120.447,120.2798,120.3585,20758.0
2022-08-18 14:05:00,122.36,122.6,122.35,122.59,38848.0,120.3585,120.5945,120.3486,120.5847,38848.0
2022-08-18 14:10:00,122.59,122.6,122.43,122.53,37144.0,120.5847,120.5945,120.4273,120.5257,37144.0
2022-08-18 14:15:00,122.54,122.67,122.45,122.66,70696.0,120.5355,120.6634,120.447,120.6536,70696.0
2022-08-18 14:20:00,122.66,122.8,122.65,122.79,37173.0,120.6536,120.7913,120.6437,120.7814,37173.0
2022-08-18 14:25:00,122.8,122.8,122.68,122.74,29014.0,120.7913,120.7913,120.6732,120.7323,29014.0
2022-08-18 14:30:00,122.74,122.74,122.49,122.57,26806.0,120.7323,120.7323,120.4863,120.565,26806.0
2022-08-18 14:35:00,122.56,122.64,122.49,122.58,15693.0,120.5552,120.6339,120.4863,120.5749,15693.0
2022-08-18 14:40:00,122.59,122.79,122.58,122.75,49841.0,120.5847,120.7814,120.5749,120.7421,49841.0
2022-08-18 14:45:00,122.74,122.74,122.57,122.61,27774.0,120.7323,120.7323,120.565,120.6044,27774.0
2022-08-18 14:50:00,122.61,122.95,122.57,122.94,87965.0,120.6044,120.9388,120.565,120.929,87965.0
2022-08-18 14:55:00,122.93,122.94,122.79,122.8,51882.0,120.9191,120.929,120.7814,120.7913,51882.0
2022-08-18 15:00:00,122.77,122.86,122.72,122.86,48333.0,120.7618,120.8503,120.7126,120.8503,48333.0
2022-08-18 15:05:00,122.88,122.91,122.82,122.87,57813.0,120.87,120.8995,120.8109,120.8601,57813.0
2022-08-18 15:10:00,122.86,122.96,122.79,122.96,41007.0,120.8503,120.9487,120.7814,120.9487,41007.0
2022-08-18 15:15:00,122.95,123.06,122.86,123.05,81775.0,120.9388,121.047,120.8503,121.0372,81775.0
2022-08-18 15:20:00,123.05,123.09,122.94,123.06,48620.0,121.0372,121.0765,120.929,121.047,48620.0
2022-08-18 15:25:00,123.06,123.07,122.96,123.03,57071.0,121.047,121.0569,120.9487,121.0175,57071.0
2022-08-18 15:30:00,123.03,123.13,122.99,123.1,42645.0,121.0175,121.1159,120.9782,121.0864,42645.0
2022-08-18 15:35:00,123.1,123.12,122.99,122.99,76000.0,121.0864,121.106,120.9782,120.9782,76000.0
2022-08-18 15:40:00,123.01,123.12,122.99,123.08,43936.0,120.9978,121.106,120.9782,121.0667,43936.0
2022-08-18 15:45:00,123.06,123.09,122.78,122.79,93402.0,121.047,121.0765,120.7716,120.7814,93402.0
2022-08-18 15:50:00,122.78,122.79,122.64,122.71,94978.0,120.7716,120.7814,120.6339,120.7027,94978.0
2022-08-18 15:55:00,122.7,122.75,122.48,122.7,325136.0,120.6929,120.7421,120.4765,120.6929,325136.0
2022-08-19 09:30:00,121.25,121.38,120.76,121.07,592198.0,119.2666,119.3945,118.7846,119.0896,592198.0
2022-08-19 09:35:00,121.06,121.39,120.96,121.11,147098.0,119.0797,119.4043,118.9814,119.1289,147098.0
2022-08-19 09:40:00,121.09,121.09,120.12,120.34,259532.0,119.1092,119.1092,118.1551,118.3715,259532.0
2022-08-19 09:45:00,120.31,120.37,119.68,119.95,395345.0,118.342,118.401,117.7223,117.9879,395345.0
2022-08-19 09:50:00,119.95,120.3,119.84,120.21,204827.0,117.9879,118.3322,117.8797,118.2436,204827.0
2022-08-19 09:55:00,120.22,120.23,119.89,120.11,150846.0,118.2535,118.2633,117.9289,118.1453,150846.0
2022-08-19 10:00:00,120.1,120.23,119.91,120.08,85267.0,118.1354,118.2633,117.9485,118.1158,85267.0
2022-08-19 10:05:00,120.09,120.31,119.97,120.0,87318.0,118.1256,118.342,118.0076,118.0371,87318.0
2022-08-19 10:10:00,119.99,120.2,119.92,119.98,70706.0,118.0272,118.2338,117.9584,118.0174,70706.0
2022-08-19 10:15:00,119.98,120.42,119.96,120.32,68205.0,118.0174,118.4502,117.9977,118.3518,68205.0
2022-08-19 10:20:00,120.35,120.53,120.21,120.32,92414.0,118.3814,118.5584,118.2436,118.3518,92414.0
2022-08-19 10:25:00,120.33,120.53,120.2,120.53,62923.0,118.3617,118.5584,118.2338,118.5584,62923.0
2022-08-19 10:30:00,120.53,120.53,120.09,120.1,49268.0,118.5584,118.5584,118.1256,118.1354,49268.0
2022-08-19 10:35:00,120.11,120.21,120.0,120.19,66181.0,118.1453,118.2436,118.0371,118.224,66181.0
2022-08-19 10:40:00,120.17,120.44,119.94,120.34,51988.0,118.2043,118.4699,117.9781,118.3715,51988.0
2022-08-19 10:45:00,120.36,120.5,120.29,120.41,55291.0,118.3912,118.5289,118.3223,118.4404,55291.0
2022-08-19 10:50:00,120.41,120.41,119.99,120.07,98357.0,118.4404,118.4404,118.0272,118.1059,98357.0
2022-08-19 10:55:00,120.08,120.14,119.86,119.94,69344.0,118.1158,118.1748,117.8994,117.9781,69344.0
2022-08-19 11:00:00,119.97,120.05,119.82,119.86,56029.0,118.0076,118.0863,117.86,117.8994,56029.0
2022-08-19 11:05:00,119.84,119.93,119.53,119.57,106166.0,117.8797,117.9682,117.5748,117.6141,106166.0
2022-08-19 11:10:00,119.58,119.76,119.55,119.62,34294.0,117.6239,117.801,117.5944,117.6633,34294.0
2022-08-19 11:15:00,119.62,119.64,119.48,119.56,78211.0,117.6633,117.683,117.5256,117.6043,78211.0
2022-08-19 11:20:00,119.55,119.66,119.48,119.64,48384.0,117.5944,117.7026,117.5256,117.683,48384.0
2022-08-19 11:25:00,119.64,119.79,119.57,119.72,36812.0,117.683,117.8305,117.6141,117.7617,36812.0
2022-08-19 11:30:00,119.72,119.75,119.48,119.61,68502.0,117.7617,117.7912,117.5256,117.6535,68502.0
2022-08-19 11:35:00,119.61,119.85,119.55,119.84,42201.0,117.6535,117.8895,117.5944,117.8797,42201.0
2022-08-19 11:40:00,119.89,120.03,119.77,119.97,72136.0,117.9289,118.0666,117.8108,118.0076,72136.0
2022-08-19 11:45:00,119.99,120.22,119.93,120.09,63740.0,118.0272,118.2535,117.9682,118.1256,63740.0
2022-08-19 11:50:00,120.09,120.23,119.97,120.0,80295.0,118.1256,118.2633,118.0076,118.0371,80295.0
2022-08-19 11:55:00,119.98,120.0,119.83,119.88,36513.0,118.0174,118.0371,117.8699,117.919,36513.0
2022-08-19 12:00:00,119.87,120.01,119.79,119.94,51310.0,117.9092,118.0469,117.8305,117.9781,51310.0
2022-08-19 12:05:00,119.96,120.01,119.83,119.89,42520.0,117.9977,118.0469,117.8699,117.9289,42520.0
2022-08-19 12:10:00,119.9,120.06,119.87,120.06,38185.0,117.9387,118.0961,117.9092,118.0961,38185.0
2022-08-19 12:15:00,120.07,120.14,119.95,120.12,38052.0,118.1059,118.1748,117.9879,118.1551,38052.0
2022-08-19 12:20:00,120.12,120.17,120.02,120.12,23317.0,118.1551,118.2043,118.0567,118.1551,23317.0
2022-08-19 12:25:00,120.13,120.13,119.96,119.99,49694.0,118.1649,118.1649,117.9977,118.0272,49694.0
2022-08-19 12:30:00,119.99,120.13,119.92,120.12,29014.0,118.0272,118.1649,117.9584,118.1551,29014.0
2022-08-19 12:35:00,120.13,120.27,120.11,120.25,27656.0,118.1649,118.3027,118.1453,118.283,27656.0
2022-08-19 12:40:00,120.25,120.39,120.21,120.39,37283.0,118.283,118.4207,118.2436,118.4207,37283.0
2022-08-19 12:45:00,120.38,120.44,120.28,120.28,29567.0,118.4109,118.4699,118.3125,118.3125,29567.0
2022-08-19 12:50:00,120.29,120.37,120.24,120.35,26185.0,118.3223,118.401,118.2732,118.3814,26185.0
2022-08-19 12:55:00,120.36,120.48,120.33,120.36,22313.0,118.3912,118.5092,118.3617,118.3912,22313.0
2022-08-19 13:00:00,120.36,120.44,120.3,120.4,36927.0,118.3912,118.4699,118.3322,118.4305,36927.0
2022-08-19 13:05:00,120.38,120.39,120.26,120.31,19029.0,118.4109,118.4207,118.2928,118.342,19029.0
2022-08-19 13:10:00,120.32,120.35,120.17,120.23,22218.0,118.3518,118.3814,118.2043,118.2633,22218.0
2022-08-19 13:15:00,120.25,120.3,120.14,120.14,57568.0,118.283,118.3322,118.1748,118.1748,57568.0
2022-08-19 13:20:00,120.15,120.3,120.12,120.22,36830.0,118.1846,118.3322,118.1551,118.2535,36830.0
2022-08-19 13:25:00,120.22,120.31,120.14,120.27,32854.0,118.2535,118.342,118.1748,118.3027,32854.0
2022-08-19 13:30:00,120.24,120.24,120.0,120.09,48171.0,118.2732,118.2732,118.0371,118.1256,48171.0
2022-08-19 13:35:00,120.09,120.09,119.97,120.06,33654.0,118.1256,118.1256,118.0076,118.0961,33654.0
2022-08-19 13:40:00,120.06,120.17,120.06,120.12,30498.0,118.0961,118.2043,118.0961,118.1551,30498.0
2022-08-19 13:45:00,120.11,120.18,120.08,120.13,19189.0,118.1453,118.2141,118.1158,118.1649,19189.0
2022-08-19 13:50:00,120.13,120.24,120.1,120.23,21887.0,118.1649,118.2732,118.1354,118.2633,21887.0
2022-08-19 13:55:00,120.23,120.3,120.2,120.26,34305.0,118.2633,118.3322,118.2338,118.2928,34305.0
2022-08-19 14:00:00,120.24,120.25,120.11,120.16,19212.0,118.2732,118.283,118.1453,118.1945,19212.0
2022-08-19 14:05:00,120.16,120.2,120.07,120.13,16502.0,118.1945,118.2338,118.1059,118.1649,16502.0
2022-08-19 14:10:00,120.14,120.16,119.97,120.02,39003.0,118.1748,118.1945,118.0076,118.0567,39003.0
2022-08-19 14:15:00,120.03,120.12,120.02,120.06,17865.0,118.0666,118.1551,118.0567,118.0961,17865.0
2022-08-19 14:20:00,120.05,120.14,120.02,120.14,27359.0,118.0863,118.1748,118.0567,118.1748,27359.0
2022-08-19 14:25:00,120.13,120.24,120.12,120.21,21337.0,118.1649,118.2732,118.1551,118.2436,21337.0
2022-08-19 14:30:00,120.21,120.3,120.17,120.29,17588.0,118.2436,118.3322,118.2043,118.3223,17588.0
2022-08-19 14:35:00,120.29,120.31,120.22,120.24,32097.0,118.3223,118.342,118.2535,118.2732,32097.0
2022-08-19 14:40:00,120.23,120.27,120.16,120.25,34233.0,118.2633,118.3027,118.1945,118.283,34233.0
2022-08-19 14:45:00,120.25,120.42,120.24,120.38,30392.0,118.283,118.4502,118.2732,118.4109,30392.0
2022-08-19 14:50:00,120.38,120.41,120.17,120.19,24515.0,118.4109,118.4404,118.2043,118.224,24515.0
2022-08-19 14:55:00,120.19,120.24,120.1,120.18,36252.0,118.224,118.2732,118.1354,118.2141,36252.0
2022-08-19 15:00:00,120.14,120.2,119.93,119.96,47089.0,118.1748,118.2338,117.9682,117.9977,47089.0
2022-08-19 15:05:00,119.97,120.08,119.93,120.07,45356.0,118.0076,118.1158,117.9682,118.1059,45356.0
2022-08-19 15:10:00,120.06,120.37,120.03,120.31,70167.0,118.0961,118.401,118.0666,118.342,70167.0
2022-08-19 15:15:00,120.29,120.4,120.25,120.36,66397.0,118.3223,118.4305,118.283,118.3912,66397.0
2022-08-19 15:20:00,120.35,120.47,120.31,120.38,39443.0,118.3814,118.4994,118.342,118.4109,39443.0
2022-08-19 15:25:00,120.37,120.4,120.27,120.31,47625.0,118.401,118.4305,118.3027,118.342,47625.0
2022-08-19 15:30:00,120.33,120.34,120.12,120.13,81039.0,118.3617,118.3715,118.1551,118.1649,81039.0
2022-08-19 15:35:00,120.13,120.2,120.05,120.06,71443.0,118.1649,118.2338,118.0863,118.0961,71443.0
2022-08-19 15:40:00,120.06,120.09,119.88,120.08,110757.0,118.0961,118.1256,117.919,118.1158,110757.0
2022-08-19 15:45:00,120.08,120.1,119.99,120.05,92084.0,118.1158,118.1354,118.0272,118.0863,92084.0
2022-08-19 15:50:00,120.06,120.28,120.05,120.17,122464.0,118.0961,118.3125,118.0863,118.2043,122464.0
2022-08-19 15:55:00,120.18,120.24,120.09,120.11,227993.0,118.2141,118.2732,118.1256,118.1453,227993.0
2022-08-22 09:30:00,117.7,117.79,116.76,117.26,512730.0,115.7747,115.8632,114.8501,115.3419,512730.0
2022-08-22 09:35:00,117.26,117.7,117.01,117.37,173349.0,115.3419,115.7747,115.096,115.4501,173349.0
2022-08-22 09:40:00,117.41,117.9,117.38,117.82,123382.0,115.4894,115.9714,115.4599,115.8927,123382.0
2022-08-22 09:45:00,117.83,118.21,117.44,117.44,176149.0,115.9026,116.2764,115.519,115.519,176149.0
2022-08-22 09:50:00,117.44,117.52,117.1,117.46,155506.0,115.519,115.5976,115.1845,115.5386,155506.0
2022-08-22 09:55:00,117.47,117.72,117.32,117.35,103079.0,115.5485,115.7944,115.4009,115.4304,103079.0
2022-08-22 10:00:00,117.38,117.42,117.07,117.31,100269.0,115.4599,115.4993,115.155,115.3911,100269.0
2022-08-22 10:05:00,117.29,117.35,116.92,117.12,76088.0,115.3714,115.4304,115.0075,115.2042,76088.0
2022-08-22 10:10:00,117.15,117.19,116.96,117.07,60520.0,115.2337,115.273,115.0468,115.155,60520.0
2022-08-22 10:15:00,117.05,117.05,116.82,117.01,139622.0,115.1353,115.1353,114.9091,115.096,139622.0
2022-08-22 10:20:00,117.01,117.12,116.72,116.78,105666.0,115.096,115.2042,114.8107,114.8697,105666.0
2022-08-22 10:25:00,116.77,116.93,116.62,116.82,125752.0,114.8599,115.0173,114.7124,114.9091,125752.0
2022-08-22 10:30:00,116.81,116.96,116.53,116.63,74280.0,114.8993,115.0468,114.6238,114.7222,74280.0
2022-08-22 10:35:00,116.63,116.75,116.51,116.62,87751.0,114.7222,114.8402,114.6042,114.7124,87751.0
2022-08-22 10:40:00,116.63,117.06,116.57,116.82,116057.0,114.7222,115.1452,114.6632,114.9091,116057.0
2022-08-22 10:45:00,116.81,117.12,116.75,117.01,57236.0,114.8993,115.2042,114.8402,115.096,57236.0
2022-08-22 10:50:00,117.03,117.06,116.81,116.91,56274.0,115.1157,115.1452,114.8993,114.9976,56274.0
2022-08-22 10:55:00,116.87,116.93,116.68,116.68,41105.0,114.9583,115.0173,114.7714,114.7714,41105.0
2022-08-22 11:00:00,116.7,117.0,116.7,116.96,59174.0,114.7911,115.0861,114.7911,115.0468,59174.0
2022-08-22 11:05:00,116.98,117.0,116.84,116.94,47481.0,115.0665,115.0861,114.9288,115.0271,47481.0
2022-08-22 11:10:00,116.94,117.0,116.81,116.93,38810.0,115.0271,115.0861,114.8993,115.0173,38810.0
2022-08-22 11:15:00,116.91,117.05,116.82,116.92,39121.0,114.9976,115.1353,114.9091,115.0075,39121.0
2022-08-22 11:20:00,116.91,117.04,116.74,116.8,64934.0,114.9976,115.1255,114.8304,114.8894,64934.0
2022-08-22 11:25:00,116.76,116.82,116.63,116.76,79720.0,114.8501,114.9091,114.7222,114.8501,79720.0
2022-08-22 11:30:00,116.77,116.81,116.59,116.67,58623.0,114.8599,114.8993,114.6829,114.7615,58623.0
2022-08-22 11:35:00,116.68,116.79,116.52,116.58,68358.0,114.7714,114.8796,114.614,114.673,68358.0
2022-08-22 11:40:00,116.58,116.84,116.57,116.78,59155.0,114.673,114.9288,114.6632,114.8697,59155.0
2022-08-22 11:45:00,116.76,116.91,116.68,116.69,73283.0,114.8501,114.9976,114.7714,114.7812,73283.0
2022-08-22 11:50:00,116.71,116.91,116.69,116.9,50950.0,114.8009,114.9976,114.7812,114.9878,50950.0
2022-08-22 11:55:00,116.9,117.0,116.84,116.89,55505.0,114.9878,115.0861,114.9288,114.9779,55505.0
2022-08-22 12:00:00,116.9,117.0,116.83,116.88,57353.0,114.9878,115.0861,114.9189,114.9681,57353.0
2022-08-22 12:05:00,116.89,116.98,116.68,116.71,98635.0,114.9779,115.0665,114.7714,114.8009,98635.0
2022-08-22 12:10:00,116.71,116.79,116.66,116.72,28326.0,114.8009,114.8796,114.7517,114.8107,28326.0
2022-08-22 12:15:00,116.71,116.84,116.63,116.78,41092.0,114.8009,114.9288,114.7222,114.8697,41092.0
2022-08-22 12:20:00,116.8,116.94,116.78,116.92,43402.0,114.8894,115.0271,114.8697,115.0075,43402.0
2022-08-22 12:25:00,116.9,116.94,116.67,116.72,50780.0,114.9878,115.0271,114.7615,114.8107,50780.0
2022-08-22 12:30:00,116.71,116.81,116.65,116.79,31500.0,114.8009,114.8993,114.7419,114.8796,31500.0
2022-08-22 12:35:00,116.78,116.83,116.65,116.7,39271.0,114.8697,114.9189,114.7419,114.7911,39271.0
2022-08-22 12:40:00,116.71,116.71,116.42,116.44,98449.0,114.8009,114.8009,114.5156,114.5353,98449.0
2022-08-22 12:45:00,116.45,116.6,116.34,116.57,66213.0,114.5451,114.6927,114.4369,114.6632,66213.0
2022-08-22 12:50:00,116.56,116.63,116.52,116.61,28335.0,114.6533,114.7222,114.614,114.7025,28335.0
2022-08-22 12:55:00,116.62,116.62,116.47,116.53,23857.0,114.7124,114.7124,114.5648,114.6238,23857.0
2022-08-22 13:00:00,116.53,116.56,116.36,116.4,25660.0,114.6238,114.6533,114.4566,114.496,25660.0
2022-08-22 13:05:00,116.39,116.52,116.38,116.48,42994.0,114.4861,114.614,114.4763,114.5747,42994.0
2022-08-22 13:10:00,116.46,116.56,116.39,116.55,38275.0,114.555,114.6533,114.4861,114.6435,38275.0
2022-08-22 13:15:00,116.54,116.58,116.42,116.49,35835.0,114.6337,114.673,114.5156,114.5845,35835.0
2022-08-22 13:20:00,116.49,116.56,116.3,116.33,51523.0,114.5845,114.6533,114.3976,114.4271,51523.0
2022-08-22 13:25:00,116.32,116.38,116.23,116.34,49798.0,114.4173,114.4763,114.3287,114.4369,49798.0
2022-08-22 13:30:00,116.33,116.36,116.17,116.22,53831.0,114.4271,114.4566,114.2697,114.3189,53831.0
2022-08-22 13:35:00,116.19,116.25,116.07,116.13,72195.0,114.2894,114.3484,114.1714,114.2304,72195.0
2022-08-22 13:40:00,116.13,116.24,116.11,116.11,52424.0,114.2304,114.3386,114.2107,114.2107,52424.0
2022-08-22 13:45:00,116.1,116.14,115.87,115.89,114548.0,114.2009,114.2402,113.9746,113.9943,114548.0
2022-08-22 13:50:00,115.86,116.04,115.85,115.99,59880.0,113.9648,114.1419,113.955,114.0927,59880.0
2022-08-22 13:55:00,115.98,115.98,115.85,115.9,50817.0,114.0828,114.0828,113.955,114.0041,50817.0
2022-08-22 14:00:00,115.91,115.92,115.69,115.75,52563.0,114.014,114.0238,113.7976,113.8566,52563.0
2022-08-22 14:05:00,115.72,115.97,115.72,115.92,46729.0,113.8271,114.073,113.8271,114.0238,46729.0
2022-08-22 14:10:00,115.91,116.05,115.9,116.04,45975.0,114.014,114.1517,114.0041,114.1419,45975.0
2022-08-22 14:15:00,116.03,116.12,115.96,116.09,60888.0,114.132,114.2205,114.0632,114.191,60888.0
2022-08-22 14:20:00,116.1,116.25,116.08,116.16,38567.0,114.2009,114.3484,114.1812,114.2599,38567.0
2022-08-22 14:25:00,116.16,116.18,116.1,116.13,26679.0,114.2599,114.2796,114.2009,114.2304,26679.0
2022-08-22 14:30:00,116.13,116.21,116.08,116.18,39246.0,114.2304,114.3091,114.1812,114.2796,39246.0
2022-08-22 14:35:00,116.18,116.28,116.16,116.27,55322.0,114.2796,114.3779,114.2599,114.3681,55322.0
2022-08-22 14:40:00,116.27,116.3,116.16,116.16,45041.0,114.3681,114.3976,114.2599,114.2599,45041.0
2022-08-22 14:45:00,116.15,116.25,116.15,116.22,49322.0,114.2501,114.3484,114.2501,114.3189,49322.0
2022-08-22 14:50:00,116.2,116.31,116.18,116.21,62140.0,114.2992,114.4074,114.2796,114.3091,62140.0
2022-08-22 14:55:00,116.22,116.3,116.16,116.27,90221.0,114.3189,114.3976,114.2599,114.3681,90221.0
2022-08-22 15:00:00,116.27,116.29,116.16,116.16,70142.0,114.3681,114.3878,114.2599,114.2599,70142.0
2022-08-22 15:05:00,116.14,116.17,116.09,116.14,47882.0,114.2402,114.2697,114.191,114.2402,47882.0
2022-08-22 15:10:00,116.15,116.33,116.13,116.33,56922.0,114.2501,114.4271,114.2304,114.4271,56922.0
2022-08-22 15:15:00,116.33,116.33,116.08,116.1,46808.0,114.4271,114.4271,114.1812,114.2009,46808.0
2022-08-22 15:20:00,116.1,116.32,116.08,116.29,63259.0,114.2009,114.4173,114.1812,114.3878,63259.0
2022-08-22 15:25:00,116.3,116.37,116.18,116.2,54922.0,114.3976,114.4665,114.2796,114.2992,54922.0
2022-08-22 15:30:00,116.2,116.2,115.98,116.05,93993.0,114.2992,114.2992,114.0828,114.1517,93993.0
2022-08-22 15:35:00,116.04,116.2,116.01,116.16,71861.0,114.1419,114.2992,114.1123,114.2599,71861.0
2022-08-22 15:40:00,116.16,116.17,115.85,115.85,124124.0,114.2599,114.2697,113.955,113.955,124124.0
2022-08-22 15:45:00,115.85,115.94,115.81,115.92,136659.0,113.955,114.0435,113.9156,114.0238,136659.0
2022-08-22 15:50:00,115.95,116.17,115.91,115.94,191475.0,114.0533,114.2697,114.014,114.0435,191475.0
2022-08-22 15:55:00,115.93,116.04,115.75,116.0,586816.0,114.0337,114.1419,113.8566,114.1025,586816.0
2022-08-23 09:30:00,115.98,116.28,115.55,116.06,223402.0,114.0828,114.3779,113.6599,114.1615,223402.0
2022-08-23 09:35:00,116.08,116.37,115.66,115.68,83649.0,114.1812,114.4665,113.7681,113.7877,83649.0
2022-08-23 09:40:00,115.69,115.91,115.04,115.05,144314.0,113.7976,114.014,113.1582,113.168,144314.0
2022-08-23 09:45:00,115.07,115.73,115.07,115.56,118601.0,113.1877,113.8369,113.1877,113.6697,118601.0
2022-08-23 09:50:00,115.6,115.88,115.56,115.68,106982.0,113.7091,113.9845,113.6697,113.7877,106982.0
2022-08-23 09:55:00,115.69,115.75,115.35,115.52,89934.0,113.7976,113.8566,113.4631,113.6304,89934.0
2022-08-23 10:00:00,115.54,115.65,115.14,115.21,74297.0,113.65,113.7582,113.2566,113.3254,74297.0
2022-08-23 10:05:00,115.23,115.88,115.21,115.86,61021.0,113.3451,113.9845,113.3254,113.9648,61021.0
2022-08-23 10:10:00,115.89,116.25,115.81,116.17,125042.0,113.9943,114.3484,113.9156,114.2697,125042.0
2022-08-23 10:15:00,116.17,116.2,115.76,115.89,91552.0,114.2697,114.2992,113.8664,113.9943,91552.0
2022-08-23 10:20:00,115.89,116.03,115.78,115.82,80950.0,113.9943,114.132,113.8861,113.9255,80950.0
2022-08-23 10:25:00,115.8,115.84,115.49,115.49,88193.0,113.9058,113.9451,113.6008,113.6008,88193.0
2022-08-23 10:30:00,115.5,115.81,115.43,115.7,59656.0,113.6107,113.9156,113.5418,113.8074,59656.0
2022-08-23 10:35:00,115.76,115.76,115.39,115.39,54758.0,113.8664,113.8664,113.5025,113.5025,54758.0
2022-08-23 10:40:00,115.39,115.53,115.33,115.47,70104.0,113.5025,113.6402,113.4435,113.5812,70104.0
2022-08-23 10:45:00,115.46,115.56,115.29,115.41,60873.0,113.5713,113.6697,113.4041,113.5222,60873.0
2022-08-23 10:50:00,115.4,115.57,115.11,115.11,45978.0,113.5123,113.6795,113.2271,113.2271,45978.0
2022-08-23 10:55:00,115.12,115.13,114.84,114.9,117709.0,113.2369,113.2467,112.9615,113.0205,117709.0
2022-08-23 11:00:00,114.9,114.97,114.62,114.9,70224.0,113.0205,113.0894,112.7451,113.0205,70224.0
2022-08-23 11:05:00,114.85,114.98,114.74,114.97,42414.0,112.9713,113.0992,112.8631,113.0894,42414.0
2022-08-23 11:10:00,114.98,115.23,114.91,115.18,57373.0,113.0992,113.3451,113.0303,113.2959,57373.0
2022-08-23 11:15:00,115.16,115.35,115.15,115.28,48873.0,113.2762,113.4631,113.2664,113.3943,48873.0
2022-08-23 11:20:00,115.24,115.31,115.18,115.23,42455.0,113.3549,113.4238,113.2959,113.3451,42455.0
2022-08-23 11:25:00,115.24,115.33,115.01,115.04,60972.0,113.3549,113.4435,113.1287,113.1582,60972.0
2022-08-23 11:30:00,115.05,115.23,115.04,115.14,42852.0,113.168,113.3451,113.1582,113.2566,42852.0
2022-08-23 11:35:00,115.16,115.33,115.14,115.24,30498.0,113.2762,113.4435,113.2566,113.3549,30498.0
2022-08-23 11:40:00,115.25,115.27,115.03,115.18,24510.0,113.3648,113.3844,113.1484,113.2959,24510.0
2022-08-23 11:45:00,115.19,115.27,115.11,115.21,28938.0,113.3058,113.3844,113.2271,113.3254,28938.0
2022-08-23 11:50:00,115.21,115.23,114.96,115.07,46031.0,113.3254,113.3451,113.0795,113.1877,46031.0
2022-08-23 11:55:00,115.05,115.12,114.91,115.04,58440.0,113.168,113.2369,113.0303,113.1582,58440.0
2022-08-23 12:00:00,115.03,115.07,114.94,114.97,24660.0,113.1484,113.1877,113.0598,113.0894,24660.0
2022-08-23 12:05:00,114.97,115.17,114.91,115.11,48165.0,113.0894,113.2861,113.0303,113.2271,48165.0
2022-08-23 12:10:00,115.11,115.12,114.9,114.9,61376.0,113.2271,113.2369,113.0205,113.0205,61376.0
2022-08-23 12:15:00,114.9,114.93,114.76,114.85,52321.0,113.0205,113.05,112.8828,112.9713,52321.0
2022-08-23 12:20:00,114.87,114.9,114.76,114.8,33606.0,112.991,113.0205,112.8828,112.9221,33606.0
2022-08-23 12:25:00,114.79,114.94,114.78,114.82,43180.0,112.9123,113.0598,112.9025,112.9418,43180.0
2022-08-23 12:30:00,114.79,114.96,114.78,114.91,35098.0,112.9123,113.0795,112.9025,113.0303,35098.0
2022-08-23 12:35:00,114.91,115.09,114.89,115.06,57520.0,113.0303,113.2074,113.0107,113.1779,57520.0
2022-08-23 12:40:00,115.06,115.11,114.98,115.1,44703.0,113.1779,113.2271,113.0992,113.2172,44703.0
2022-08-23 12:45:00,115.11,115.16,114.99,114.99,31701.0,113.2271,113.2762,113.109,113.109,31701.0
2022-08-23 12:50:00,114.98,115.09,114.98,115.03,33189.0,113.0992,113.2074,113.0992,113.1484,33189.0
2022-08-23 12:55:00,115.04,115.22,115.02,115.16,31460.0,113.1582,113.3353,113.1385,113.2762,31460.0
2022-08-23 13:00:00,115.19,115.28,115.15,115.2,27902.0,113.3058,113.3943,113.2664,113.3156,27902.0
2022-08-23 13:05:00,115.2,115.2,115.04,115.09,36618.0,113.3156,113.3156,113.1582,113.2074,36618.0
2022-08-23 13:10:00,115.08,115.21,115.02,115.17,76132.0,113.1976,113.3254,113.1385,113.2861,76132.0
2022-08-23 13:15:00,115.17,115.31,115.14,115.17,32732.0,113.2861,113.4238,113.2566,113.2861,32732.0
2022-08-23 13:20:00,115.15,115.19,115.02,115.03,30325.0,113.2664,113.3058,113.1385,113.1484,30325.0
2022-08-23 13:25:00,115.03,115.4,115.02,115.36,28094.0,113.1484,113.5123,113.1385,113.473,28094.0
2022-08-23 13:30:00,115.37,115.52,115.36,115.49,58264.0,113.4828,113.6304,113.473,113.6008,58264.0
2022-08-23 13:35:00,115.49,115.5,115.29,115.36,69447.0,113.6008,113.6107,113.4041,113.473,69447.0
2022-08-23 13:40:00,115.36,115.41,115.28,115.34,25005.0,113.473,113.5222,113.3943,113.4533,25005.0
2022-08-23 13:45:00,115.36,115.39,115.3,115.32,22246.0,113.473,113.5025,113.414,113.4336,22246.0
2022-08-23 13:50:00,115.32,115.32,115.13,115.24,28653.0,113.4336,113.4336,113.2467,113.3549,28653.0
2022-08-23 13:55:00,115.24,115.39,115.18,115.32,133673.0,113.3549,113.5025,113.2959,113.4336,133673.0
2022-08-23 14:00:00,115.33,115.34,115.19,115.2,23398.0,113.4435,113.4533,113.3058,113.3156,23398.0
2022-08-23 14:05:00,115.21,115.41,115.21,115.39,29043.0,113.3254,113.5222,113.3254,113.5025,29043.0
2022-08-23 14:10:00,115.39,115.4,115.3,115.38,25781.0,113.5025,113.5123,113.414,113.4926,25781.0
2022-08-23 14:15:00,115.38,115.55,115.35,115.53,33663.0,113.4926,113.6599,113.4631,113.6402,33663.0
2022-08-23 14:20:00,115.51,115.65,115.47,115.63,51082.0,113.6205,113.7582,113.5812,113.7386,51082.0
2022-08-23 14:25:00,115.63,115.65,115.54,115.61,71652.0,113.7386,113.7582,113.65,113.7189,71652.0
2022-08-23 14:30:00,115.6,115.62,115.4,115.4,38734.0,113.7091,113.7287,113.5123,113.5123,38734.0
2022-08-23 14:35:00,115.39,115.48,115.34,115.48,37616.0,113.5025,113.591,113.4533,113.591,37616.0
2022-08-23 14:40:00,115.47,115.54,115.36,115.37,66565.0,113.5812,113.65,113.473,113.4828,66565.0
2022-08-23 14:45:00,115.36,115.38,115.15,115.19,43481.0,113.473,113.4926,113.2664,113.3058,43481.0
2022-08-23 14:50:00,115.19,115.19,115.05,115.07,38821.0,113.3058,113.3058,113.168,113.1877,38821.0
2022-08-23 14:55:00,115.08,115.28,115.07,115.23,38712.0,113.1976,113.3943,113.1877,113.3451,38712.0
2022-08-23 15:00:00,115.23,115.29,115.14,115.24,37837.0,113.3451,113.4041,113.2566,113.3549,37837.0
2022-08-23 15:05:00,115.25,115.28,115.15,115.23,32676.0,113.3648,113.3943,113.2664,113.3451,32676.0
2022-08-23 15:10:00,115.22,115.29,115.15,115.15,35974.0,113.3353,113.4041,113.2664,113.2664,35974.0
2022-08-23 15:15:00,115.15,115.24,115.1,115.24,41273.0,113.2664,113.3549,113.2172,113.3549,41273.0
2022-08-23 15:20:00,115.24,115.24,115.09,115.14,36642.0,113.3549,113.3549,113.2074,113.2566,36642.0
2022-08-23 15:25:00,115.14,115.21,115.08,115.18,51907.0,113.2566,113.3254,113.1976,113.2959,51907.0
2022-08-23 15:30:00,115.18,115.19,115.06,115.09,51446.0,113.2959,113.3058,113.1779,113.2074,51446.0
2022-08-23 15:35:00,115.1,115.11,114.93,114.94,61832.0,113.2172,113.2271,113.05,113.0598,61832.0
2022-08-23 15:40:00,114.93,115.11,114.93,114.97,89030.0,113.05,113.2271,113.05,113.0894,89030.0
2022-08-23 15:45:00,114.96,114.96,114.81,114.84,101252.0,113.0795,113.0795,112.932,112.9615,101252.0
2022-08-23 15:50:00,114.82,114.88,114.7,114.86,169152.0,112.9418,113.0008,112.8238,112.9812,169152.0
2022-08-23 15:55:00,114.85,114.98,114.8,114.83,305783.0,112.9713,113.0992,112.9221,112.9516,305783.0
2022-08-24 09:30:00,114.67,114.8,114.1,114.46,180636.0,112.7943,112.9221,112.2336,112.5877,180636.0
2022-08-24 09:35:00,114.48,115.19,114.45,115.14,104527.0,112.6074,113.3058,112.5779,113.2566,104527.0
2022-08-24 09:40:00,115.16,115.27,114.96,115.23,91988.0,113.2762,113.3844,113.0795,113.3451,91988.0
2022-08-24 09:45:00,115.19,115.44,115.12,115.19,84766.0,113.3058,113.5517,113.2369,113.3058,84766.0
2022-08-24 09:50:00,115.22,115.48,115.1,115.23,80121.0,113.3353,113.591,113.2172,113.3451,80121.0
2022-08-24 09:55:00,115.24,115.51,115.08,115.45,76862.0,113.3549,113.6205,113.1976,113.5615,76862.0
2022-08-24 10:00:00,115.46,115.84,115.32,115.36,158187.0,113.5713,113.9451,113.4336,113.473,158187.0
2022-08-24 10:05:00,115.36,115.61,115.31,115.51,61709.0,113.473,113.7189,113.4238,113.6205,61709.0
2022-08-24 10:10:00,115.5,115.72,115.47,115.62,74329.0,113.6107,113.8271,113.5812,113.7287,74329.0
2022-08-24 10:15:00,115.62,115.9,115.43,115.9,81418.0,113.7287,114.0041,113.5418,114.0041,81418.0
2022-08-24 10:20:00,115.89,115.95,115.63,115.74,76187.0,113.9943,114.0533,113.7386,113.8468,76187.0
2022-08-24 10:25:00,115.75,115.93,115.74,115.86,62474.0,113.8566,114.0337,113.8468,113.9648,62474.0
2022-08-24 10:30:00,115.86,116.11,115.75,116.08,45292.0,113.9648,114.2107,113.8566,114.1812,45292.0
2022-08-24 10:35:00,116.08,116.17,115.8,115.83,45063.0,114.1812,114.2697,113.9058,113.9353,45063.0
2022-08-24 10:40:00,115.84,115.84,115.6,115.78,62687.0,113.9451,113.9451,113.7091,113.8861,62687.0
2022-08-24 10:45:00,115.79,115.91,115.74,115.86,40943.0,113.8959,114.014,113.8468,113.9648,40943.0
2022-08-24 10:50:00,115.94,116.09,115.79,115.95,36589.0,114.0435,114.191,113.8959,114.0533,36589.0
2022-08-24 10:55:00,115.91,116.22,115.9,116.14,58667.0,114.014,114.3189,114.0041,114.2402,58667.0
2022-08-24 11:00:00,116.15,116.42,116.14,116.34,86077.0,114.2501,114.5156,114.2402,114.4369,86077.0
2022-08-24 11:05:00,116.35,116.38,116.19,116.22,32793.0,114.4468,114.4763,114.2894,114.3189,32793.0
2022-08-24 11:10:00,116.22,116.56,116.2,116.54,53352.0,114.3189,114.6533,114.2992,114.6337,53352.0
2022-08-24 11:15:00,116.57,116.7,116.48,116.52,93925.0,114.6632,114.7911,114.5747,114.614,93925.0
2022-08-24 11:20:00,116.53,116.72,116.53,116.65,39155.0,114.6238,114.8107,114.6238,114.7419,39155.0
2022-08-24 11:25:00,116.66,116.74,116.61,116.67,62724.0,114.7517,114.8304,114.7025,114.7615,62724.0
2022-08-24 11:30:00,116.67,116.69,116.46,116.51,41916.0,114.7615,114.7812,114.555,114.6042,41916.0
2022-08-24 11:35:00,116.51,116.55,116.42,116.51,39851.0,114.6042,114.6435,114.5156,114.6042,39851.0
2022-08-24 11:40:00,116.51,116.72,116.5,116.71,43866.0,114.6042,114.8107,114.5943,114.8009,43866.0
2022-08-24 11:45:00,116.73,116.82,116.7,116.81,64688.0,114.8206,114.9091,114.7911,114.8993,64688.0
2022-08-24 11:50:00,116.81,117.03,116.8,117.03,75264.0,114.8993,115.1157,114.8894,115.1157,75264.0
2022-08-24 11:55:00,117.04,117.15,116.97,117.12,105674.0,115.1255,115.2337,115.0566,115.2042,105674.0
2022-08-24 12:00:00,117.14,117.16,116.9,116.94,101501.0,115.2239,115.2435,114.9878,115.0271,101501.0
2022-08-24 12:05:00,116.96,116.99,116.82,116.97,40786.0,115.0468,115.0763,114.9091,115.0566,40786.0
2022-08-24 12:10:00,116.98,117.11,116.94,117.06,37008.0,115.0665,115.1944,115.0271,115.1452,37008.0
2022-08-24 12:15:00,117.06,117.13,116.94,117.01,30162.0,115.1452,115.214,115.0271,115.096,30162.0
2022-08-24 12:20:00,117.01,117.01,116.91,116.93,35610.0,115.096,115.096,114.9976,115.0173,35610.0
2022-08-24 12:25:00,116.93,117.04,116.91,116.94,32390.0,115.0173,115.1255,114.9976,115.0271,32390.0
2022-08-24 12:30:00,116.92,116.92,116.81,116.81,33361.0,115.0075,115.0075,114.8993,114.8993,33361.0
2022-08-24 12:35:00,116.81,116.84,116.56,116.62,26709.0,114.8993,114.9288,114.6533,114.7124,26709.0
2022-08-24 12:40:00,116.61,116.67,116.34,116.47,65226.0,114.7025,114.7615,114.4369,114.5648,65226.0
2022-08-24 12:45:00,116.46,116.51,116.35,116.37,40750.0,114.555,114.6042,114.4468,114.4665,40750.0
2022-08-24 12:50:00,116.37,116.46,116.34,116.45,22140.0,114.4665,114.555,114.4369,114.5451,22140.0
2022-08-24 12:55:00,116.45,116.52,116.4,116.49,28230.0,114.5451,114.614,114.496,114.5845,28230.0
2022-08-24 13:00:00,116.48,116.51,116.35,116.43,25796.0,114.5747,114.6042,114.4468,114.5255,25796.0
2022-08-24 13:05:00,116.44,116.65,116.41,116.64,23701.0,114.5353,114.7419,114.5058,114.732,23701.0
2022-08-24 13:10:00,116.65,116.65,116.39,116.49,43188.0,114.7419,114.7419,114.4861,114.5845,43188.0
2022-08-24 13:15:00,116.49,116.57,116.45,116.54,43138.0,114.5845,114.6632,114.5451,114.6337,43138.0
2022-08-24 13:20:00,116.52,116.6,116.44,116.46,57650.0,114.614,114.6927,114.5353,114.555,57650.0
2022-08-24 13:25:00,116.45,116.47,116.32,116.39,36674.0,114.5451,114.5648,114.4173,114.4861,36674.0
2022-08-24 13:30:00,116.37,116.5,116.31,116.48,51004.0,114.4665,114.5943,114.4074,114.5747,51004.0
2022-08-24 13:35:00,116.48,116.66,116.47,116.66,36126.0,114.5747,114.7517,114.5648,114.7517,36126.0
2022-08-24 13:40:00,116.66,116.72,116.57,116.68,36552.0,114.7517,114.8107,114.6632,114.7714,36552.0
2022-08-24 13:45:00,116.68,116.8,116.65,116.76,33178.0,114.7714,114.8894,114.7419,114.8501,33178.0
2022-08-24 13:50:00,116.76,116.84,116.71,116.72,36692.0,114.8501,114.9288,114.8009,114.8107,36692.0
2022-08-24 13:55:00,116.71,116.91,116.69,116.87,33261.0,114.8009,114.9976,114.7812,114.9583,33261.0
2022-08-24 14:00:00,116.9,116.93,116.82,116.85,49495.0,114.9878,115.0173,114.9091,114.9386,49495.0
2022-08-24 14:05:00,116.85,116.93,116.78,116.92,33786.0,114.9386,115.0173,114.8697,115.0075,33786.0
2022-08-24 14:10:00,116.92,116.95,116.77,116.85,18596.0,115.0075,115.037,114.8599,114.9386,18596.0
2022-08-24 14:15:00,116.83,116.83,116.62,116.73,36103.0,114.9189,114.9189,114.7124,114.8206,36103.0
2022-08-24 14:20:00,116.72,116.76,116.57,116.76,77135.0,114.8107,114.8501,114.6632,114.8501,77135.0
2022-08-24 14:25:00,116.75,116.75,116.61,116.63,29366.0,114.8402,114.8402,114.7025,114.7222,29366.0
2022-08-24 14:30:00,116.63,116.69,116.51,116.54,36231.0,114.7222,114.7812,114.6042,114.6337,36231.0
2022-08-24 14:35:00,116.52,116.76,116.5,116.75,48424.0,114.614,114.8501,114.5943,114.8402,48424.0
2022-08-24 14:40:00,116.74,116.78,116.7,116.73,24087.0,114.8304,114.8697,114.7911,114.8206,24087.0
2022-08-24 14:45:00,116.72,116.82,116.65,116.82,62597.0,114.8107,114.9091,114.7419,114.9091,62597.0
2022-08-24 14:50:00,116.81,116.94,116.78,116.91,55715.0,114.8993,115.0271,114.8697,114.9976,55715.0
2022-08-24 14:55:00,116.92,116.94,116.84,116.92,41100.0,115.0075,115.0271,114.9288,115.0075,41100.0
2022-08-24 15:00:00,116.91,116.92,116.82,116.88,28452.0,114.9976,115.0075,114.9091,114.9681,28452.0
2022-08-24 15:05:00,116.9,116.98,116.87,116.92,49925.0,114.9878,115.0665,114.9583,115.0075,49925.0
2022-08-24 15:10:00,116.93,116.96,116.88,116.94,40746.0,115.0173,115.0468,114.9681,115.0271,40746.0
2022-08-24 15:15:00,116.94,116.97,116.85,116.94,60422.0,115.0271,115.0566,114.9386,115.0271,60422.0
2022-08-24 15:20:00,116.94,116.95,116.85,116.85,37729.0,115.0271,115.037,114.9386,114.9386,37729.0
2022-08-24 15:25:00,116.84,116.85,116.72,116.76,54127.0,114.9288,114.9386,114.8107,114.8501,54127.0
2022-08-24 15:30:00,116.76,116.83,116.72,116.78,52766.0,114.8501,114.9189,114.8107,114.8697,52766.0
2022-08-24 15:35:00,116.79,116.84,116.76,116.81,59173.0,114.8796,114.9288,114.8501,114.8993,59173.0
2022-08-24 15:40:00,116.82,116.85,116.77,116.81,89202.0,114.9091,114.9386,114.8599,114.8993,89202.0
2022-08-24 15:45:00,116.8,116.8,116.69,116.76,120339.0,114.8894,114.8894,114.7812,114.8501,120339.0
2022-08-24 15:50:00,116.77,116.78,116.55,116.56,155880.0,114.8599,114.8697,114.6435,114.6533,155880.0
2022-08-24 15:55:00,116.55,116.56,116.29,116.47,302552.0,114.6435,114.6533,114.3878,114.5648,302552.0
2022-08-25 09:30:00,117.02,117.22,116.77,116.91,189074.0,115.1058,115.3026,114.8599,114.9976,189074.0
2022-08-25 09:35:00,116.92,117.15,116.75,116.98,87463.0,115.0075,115.2337,114.8402,115.0665,87463.0
2022-08-25 09:40:00,116.96,116.96,116.55,116.71,163632.0,115.0468,115.0468,114.6435,114.8009,163632.0
2022-08-25 09:45:00,116.69,116.75,116.51,116.62,69479.0,114.7812,114.8402,114.6042,114.7124,69479.0
2022-08-25 09:50:00,116.67,117.2,116.57,117.17,73732.0,114.7615,115.2829,114.6632,115.2534,73732.0
2022-08-25 09:55:00,117.18,117.47,117.09,117.33,135383.0,115.2632,115.5485,115.1747,115.4108,135383.0
2022-08-25 10:00:00,117.34,117.72,117.34,117.54,102344.0,115.4206,115.7944,115.4206,115.6173,102344.0
2022-08-25 10:05:00,117.54,117.67,117.36,117.53,73951.0,115.6173,115.7452,115.4403,115.6075,73951.0
2022-08-25 10:10:00,117.54,117.6,117.22,117.47,37688.0,115.6173,115.6763,115.3026,115.5485,37688.0
2022-08-25 10:15:00,117.45,117.64,117.32,117.33,61626.0,115.5288,115.7157,115.4009,115.4108,61626.0
2022-08-25 10:20:00,117.31,117.62,117.28,117.61,71212.0,115.3911,115.696,115.3616,115.6862,71212.0
2022-08-25 10:25:00,117.61,117.63,117.27,117.46,183393.0,115.6862,115.7058,115.3517,115.5386,183393.0
2022-08-25 10:30:00,117.49,117.64,117.45,117.56,53492.0,115.5681,115.7157,115.5288,115.637,53492.0
2022-08-25 10:35:00,117.56,117.77,117.55,117.69,57001.0,115.637,115.8436,115.6272,115.7649,57001.0
2022-08-25 10:40:00,117.65,117.75,117.53,117.58,41441.0,115.7255,115.8239,115.6075,115.6567,41441.0
2022-08-25 10:45:00,117.58,117.59,117.37,117.49,52548.0,115.6567,115.6665,115.4501,115.5681,52548.0
2022-08-25 10:50:00,117.5,117.59,117.4,117.44,32091.0,115.578,115.6665,115.4796,115.519,32091.0
2022-08-25 10:55:00,117.41,117.46,117.32,117.36,28159.0,115.4894,115.5386,115.4009,115.4403,28159.0
2022-08-25 11:00:00,117.37,117.37,117.08,117.11,38036.0,115.4501,115.4501,115.1648,115.1944,38036.0
2022-08-25 11:05:00,117.09,117.1,116.89,116.96,57122.0,115.1747,115.1845,114.9779,115.0468,57122.0
2022-08-25 11:10:00,116.95,117.08,116.8,116.8,48098.0,115.037,115.1648,114.8894,114.8894,48098.0
2022-08-25 11:15:00,116.81,116.86,116.54,116.64,62331.0,114.8993,114.9484,114.6337,114.732,62331.0
2022-08-25 11:20:00,116.64,116.68,116.32,116.38,103865.0,114.732,114.7714,114.4173,114.4763,103865.0
2022-08-25 11:25:00,116.37,116.65,116.32,116.57,89809.0,114.4665,114.7419,114.4173,114.6632,89809.0
2022-08-25 11:30:00,116.59,116.72,116.5,116.54,47602.0,114.6829,114.8107,114.5943,114.6337,47602.0
2022-08-25 11:35:00,116.52,116.54,116.42,116.46,21331.0,114.614,114.6337,114.5156,114.555,21331.0
2022-08-25 11:40:00,116.42,116.64,116.39,116.58,56108.0,114.5156,114.732,114.4861,114.673,56108.0
2022-08-25 11:45:00,116.58,116.58,116.4,116.45,35410.0,114.673,114.673,114.496,114.5451,35410.0
2022-08-25 11:50:00,116.44,116.55,116.4,116.5,38296.0,114.5353,114.6435,114.496,114.5943,38296.0
2022-08-25 11:55:00,116.51,116.61,116.39,116.58,37932.0,114.6042,114.7025,114.4861,114.673,37932.0
2022-08-25 12:00:00,116.56,116.63,116.49,116.59,35637.0,114.6533,114.7222,114.5845,114.6829,35637.0
2022-08-25 12:05:00,116.59,116.66,116.45,116.46,28568.0,114.6829,114.7517,114.5451,114.555,28568.0
2022-08-25 12:10:00,116.44,116.53,116.27,116.33,42834.0,114.5353,114.6238,114.3681,114.4271,42834.0
2022-08-25 12:15:00,116.34,116.41,116.26,116.39,27727.0,114.4369,114.5058,114.3583,114.4861,27727.0
2022-08-25 12:20:00,116.39,116.5,116.34,116.42,33827.0,114.4861,114.5943,114.4369,114.5156,33827.0
2022-08-25 12:25:00,116.4,116.49,116.4,116.46,34672.0,114.496,114.5845,114.496,114.555,34672.0
2022-08-25 12:30:00,116.45,116.49,116.38,116.44,58642.0,114.5451,114.5845,114.4763,114.5353,58642.0
2022-08-25 12:35:00,116.44,116.5,116.37,116.4,20577.0,114.5353,114.5943,114.4665,114.496,20577.0
2022-08-25 12:40:00,116.4,116.41,116.25,116.35,61272.0,114.496,114.5058,114.3484,114.4468,61272.0
2022-08-25 12:45:00,116.35,116.35,116.12,116.22,50868.0,114.4468,114.4468,114.2205,114.3189,50868.0
2022-08-25 12:50:00,116.22,116.35,116.22,116.34,47085.0,114.3189,114.4468,114.3189,114.4369,47085.0
2022-08-25 12:55:00,116.34,116.41,116.33,116.38,38933.0,114.4369,114.5058,114.4271,114.4763,38933.0
2022-08-25 13:00:00,116.38,116.44,116.29,116.39,48255.0,114.4763,114.5353,114.3878,114.4861,48255.0
2022-08-25 13:05:00,116.39,116.66,116.37,116.48,56294.0,114.4861,114.7517,114.4665,114.5747,56294.0
2022-08-25 13:10:00,116.47,116.67,116.45,116.67,41360.0,114.5648,114.7615,114.5451,114.7615,41360.0
2022-08-25 13:15:00,116.67,116.81,116.57,116.76,65597.0,114.7615,114.8993,114.6632,114.8501,65597.0
2022-08-25 13:20:00,116.78,116.94,116.73,116.88,70196.0,114.8697,115.0271,114.8206,114.9681,70196.0
2022-08-25 13:25:00,116.9,117.0,116.86,116.99,64540.0,114.9878,115.0861,114.9484,115.0763,64540.0
2022-08-25 13:30:00,116.99,117.14,116.96,117.11,65747.0,115.0763,115.2239,115.0468,115.1944,65747.0
2022-08-25 13:35:00,117.1,117.18,116.99,117.03,88187.0,115.1845,115.2632,115.0763,115.1157,88187.0
2022-08-25 13:40:00,117.03,117.06,116.97,117.02,31872.0,115.1157,115.1452,115.0566,115.1058,31872.0
2022-08-25 13:45:00,117.03,117.15,117.03,117.04,46365.0,115.1157,115.2337,115.1157,115.1255,46365.0
2022-08-25 13:50:00,117.04,117.05,116.93,117.03,33734.0,115.1255,115.1353,115.0173,115.1157,33734.0
2022-08-25 13:55:00,117.03,117.03,116.92,116.97,16065.0,115.1157,115.1157,115.0075,115.0566,16065.0
2022-08-25 14:00:00,116.95,116.99,116.85,116.87,32888.0,115.037,115.0763,114.9386,114.9583,32888.0
2022-08-25 14:05:00,116.87,116.97,116.83,116.92,29139.0,114.9583,115.0566,114.9189,115.0075,29139.0
2022-08-25 14:10:00,116.93,117.08,116.88,117.05,35825.0,115.0173,115.1648,114.9681,115.1353,35825.0
2022-08-25 14:15:00,117.05,117.09,116.97,116.97,22138.0,115.1353,115.1747,115.0566,115.0566,22138.0
2022-08-25 14:20:00,116.97,117.0,116.88,116.97,23593.0,115.0566,115.0861,114.9681,115.0566,23593.0
2022-08-25 14:25:00,116.97,117.05,116.94,117.03,29319.0,115.0566,115.1353,115.0271,115.1157,29319.0
2022-08-25 14:30:00,117.03,117.05,116.89,116.93,35122.0,115.1157,115.1353,114.9779,115.0173,35122.0
2022-08-25 14:35:00,116.93,116.94,116.76,116.76,47843.0,115.0173,115.0271,114.8501,114.8501,47843.0
2022-08-25 14:40:00,116.75,116.75,116.57,116.62,51285.0,114.8402,114.8402,114.6632,114.7124,51285.0
2022-08-25 14:45:00,116.62,116.64,116.48,116.57,42933.0,114.7124,114.732,114.5747,114.6632,42933.0
2022-08-25 14:50:00,116.58,116.6,116.49,116.58,22349.0,114.673,114.6927,114.5845,114.673,22349.0
2022-08-25 14:55:00,116.58,116.77,116.58,116.73,25340.0,114.673,114.8599,114.673,114.8206,25340.0
2022-08-25 15:00:00,116.72,116.81,116.67,116.81,53870.0,114.8107,114.8993,114.7615,114.8993,53870.0
2022-08-25 15:05:00,116.81,116.81,116.55,116.6,49765.0,114.8993,114.8993,114.6435,114.6927,49765.0
2022-08-25 15:10:00,116.61,116.65,116.55,116.6,34599.0,114.7025,114.7419,114.6435,114.6927,34599.0
2022-08-25 15:15:00,116.6,116.77,116.51,116.76,31136.0,114.6927,114.8599,114.6042,114.8501,31136.0
2022-08-25 15:20:00,116.75,116.9,116.74,116.89,34258.0,114.8402,114.9878,114.8304,114.9779,34258.0
2022-08-25 15:25:00,116.89,116.93,116.81,116.89,64569.0,114.9779,115.0173,114.8993,114.9779,64569.0
2022-08-25 15:30:00,116.89,116.9,116.75,116.82,53160.0,114.9779,114.9878,114.8402,114.9091,53160.0
2022-08-25 15:35:00,116.84,117.0,116.82,116.99,78071.0,114.9288,115.0861,114.9091,115.0763,78071.0
2022-08-25 15:40:00,116.99,117.27,116.98,117.26,115558.0,115.0763,115.3517,115.0665,115.3419,115558.0
2022-08-25 15:45:00,117.25,117.3,117.19,117.24,91220.0,115.3321,115.3812,115.273,115.3222,91220.0
2022-08-25 15:50:00,117.24,117.28,117.16,117.23,87870.0,115.3222,115.3616,115.2435,115.3124,87870.0
2022-08-25 15:55:00,117.24,117.49,117.18,117.48,287888.0,115.3222,115.5681,115.2632,115.5583,287888.0
2022-08-26 09:30:00,117.47,118.37,117.26,118.27,202755.0,115.5485,116.4337,115.3419,116.3354,202755.0
2022-08-26 09:35:00,118.25,118.26,117.61,117.67,72637.0,116.3157,116.3255,115.6862,115.7452,72637.0
2022-08-26 09:40:00,117.7,117.9,117.49,117.64,114324.0,115.7747,115.9714,115.5681,115.7157,114324.0
2022-08-26 09:45:00,117.61,117.82,117.49,117.53,77030.0,115.6862,115.8927,115.5681,115.6075,77030.0
2022-08-26 09:50:00,117.48,117.61,117.11,117.55,59496.0,115.5583,115.6862,115.1944,115.6272,59496.0
2022-08-26 09:55:00,117.6,117.66,117.37,117.43,63385.0,115.6763,115.7354,115.4501,115.5091,63385.0
2022-08-26 10:00:00,117.36,117.38,116.21,116.27,138811.0,115.4403,115.4599,114.3091,114.3681,138811.0
2022-08-26 10:05:00,116.22,117.71,116.16,117.7,126270.0,114.3189,115.7845,114.2599,115.7747,126270.0
2022-08-26 10:10:00,117.71,117.81,117.23,117.58,154405.0,115.7845,115.8829,115.3124,115.6567,154405.0
2022-08-26 10:15:00,117.58,117.66,117.21,117.5,49445.0,115.6567,115.7354,115.2927,115.578,49445.0
2022-08-26 10:20:00,117.49,117.49,116.69,116.76,78693.0,115.5681,115.5681,114.7812,114.8501,78693.0
2022-08-26 10:25:00,116.73,116.86,116.04,116.29,67796.0,114.8206,114.9484,114.1419,114.3878,67796.0
2022-08-26 10:30:00,116.29,116.29,115.77,115.95,111764.0,114.3878,114.3878,113.8763,114.0533,111764.0
2022-08-26 10:35:00,115.94,115.96,115.45,115.57,72715.0,114.0435,114.0632,113.5615,113.6795,72715.0
2022-08-26 10:40:00,115.56,115.81,115.55,115.7,47003.0,113.6697,113.9156,113.6599,113.8074,47003.0
2022-08-26 10:45:00,115.67,116.07,115.57,116.03,86296.0,113.7779,114.1714,113.6795,114.132,86296.0
2022-08-26 10:50:00,116.03,116.06,115.86,115.93,64948.0,114.132,114.1615,113.9648,114.0337,64948.0
2022-08-26 10:55:00,115.89,115.9,115.65,115.71,48654.0,113.9943,114.0041,113.7582,113.8173,48654.0
2022-08-26 11:00:00,115.68,115.75,115.36,115.36,66723.0,113.7877,113.8566,113.473,113.473,66723.0
2022-08-26 11:05:00,115.37,115.5,115.18,115.32,89549.0,113.4828,113.6107,113.2959,113.4336,89549.0
2022-08-26 11:10:00,115.31,115.51,115.25,115.51,49342.0,113.4238,113.6205,113.3648,113.6205,49342.0
2022-08-26 11:15:00,115.51,115.55,115.11,115.15,38133.0,113.6205,113.6599,113.2271,113.2664,38133.0
2022-08-26 11:20:00,115.17,115.38,114.99,115.35,89553.0,113.2861,113.4926,113.109,113.4631,89553.0
2022-08-26 11:25:00,115.34,115.54,115.21,115.41,52886.0,113.4533,113.65,113.3254,113.5222,52886.0
2022-08-26 11:30:00,115.43,115.62,115.33,115.55,54732.0,113.5418,113.7287,113.4435,113.6599,54732.0
2022-08-26 11:35:00,115.56,115.63,115.45,115.53,51012.0,113.6697,113.7386,113.5615,113.6402,51012.0
2022-08-26 11:40:00,115.52,115.65,115.33,115.4,37966.0,113.6304,113.7582,113.4435,113.5123,37966.0
2022-08-26 11:45:00,115.41,115.69,115.41,115.68,43103.0,113.5222,113.7976,113.5222,113.7877,43103.0
2022-08-26 11:50:00,115.67,115.71,115.52,115.69,51573.0,113.7779,113.8173,113.6304,113.7976,51573.0
2022-08-26 11:55:00,115.68,115.68,115.38,115.44,22068.0,113.7877,113.7877,113.4926,113.5517,22068.0
2022-08-26 12:00:00,115.45,115.45,115.21,115.29,52607.0,113.5615,113.5615,113.3254,113.4041,52607.0
2022-08-26 12:05:00,115.28,115.48,115.25,115.43,18645.0,113.3943,113.591,113.3648,113.5418,18645.0
2022-08-26 12:10:00,115.43,115.63,115.32,115.63,29183.0,113.5418,113.7386,113.4336,113.7386,29183.0
2022-08-26 12:15:00,115.65,115.65,115.22,115.29,60819.0,113.7582,113.7582,113.3353,113.4041,60819.0
2022-08-26 12:20:00,115.31,115.31,115.2,115.25,21058.0,113.4238,113.4238,113.3156,113.3648,21058.0
2022-08-26 12:25:00,115.25,115.32,115.11,115.32,35906.0,113.3648,113.4336,113.2271,113.4336,35906.0
2022-08-26 12:30:00,115.3,115.36,115.18,115.27,30405.0,113.414,113.473,113.2959,113.3844,30405.0
2022-08-26 12:35:00,115.25,115.41,115.25,115.41,36556.0,113.3648,113.5222,113.3648,113.5222,36556.0
2022-08-26 12:40:00,115.39,115.62,115.38,115.5,38738.0,113.5025,113.7287,113.4926,113.6107,38738.0
2022-08-26 12:45:00,115.48,115.65,115.4,115.59,31563.0,113.591,113.7582,113.5123,113.6992,31563.0
2022-08-26 12:50:00,115.61,115.62,115.44,115.51,25565.0,113.7189,113.7287,113.5517,113.6205,25565.0
2022-08-26 12:55:00,115.52,115.65,115.5,115.56,40457.0,113.6304,113.7582,113.6107,113.6697,40457.0
2022-08-26 13:00:00,115.56,115.69,115.45,115.56,29720.0,113.6697,113.7976,113.5615,113.6697,29720.0
2022-08-26 13:05:00,115.55,115.69,115.54,115.6,36201.0,113.6599,113.7976,113.65,113.7091,36201.0
2022-08-26 13:10:00,115.62,115.69,115.41,115.45,32638.0,113.7287,113.7976,113.5222,113.5615,32638.0
2022-08-26 13:15:00,115.45,115.55,115.33,115.38,22522.0,113.5615,113.6599,113.4435,113.4926,22522.0
2022-08-26 13:20:00,115.39,115.51,115.37,115.51,22563.0,113.5025,113.6205,113.4828,113.6205,22563.0
2022-08-26 13:25:00,115.5,115.54,115.41,115.41,18145.0,113.6107,113.65,113.5222,113.5222,18145.0
2022-08-26 13:30:00,115.39,115.39,115.25,115.32,23801.0,113.5025,113.5025,113.3648,113.4336,23801.0
2022-08-26 13:35:00,115.34,115.38,115.28,115.31,35840.0,113.4533,113.4926,113.3943,113.4238,35840.0
2022-08-26 13:40:00,115.32,115.32,115.14,115.2,40722.0,113.4336,113.4336,113.2566,113.3156,40722.0
2022-08-26 13:45:00,115.2,115.27,115.16,115.2,35951.0,113.3156,113.3844,113.2762,113.3156,35951.0
2022-08-26 13:50:00,115.21,115.21,114.97,115.04,69495.0,113.3254,113.3254,113.0894,113.1582,69495.0
2022-08-26 13:55:00,115.05,115.09,115.02,115.06,43133.0,113.168,113.2074,113.1385,113.1779,43133.0
2022-08-26 14:00:00,115.06,115.11,114.95,114.97,46068.0,113.1779,113.2271,113.0697,113.0894,46068.0
2022-08-26 14:05:00,114.99,115.05,114.88,114.92,41581.0,113.109,113.168,113.0008,113.0402,41581.0
2022-08-26 14:10:00,114.91,114.93,114.82,114.86,36081.0,113.0303,113.05,112.9418,112.9812,36081.0
2022-08-26 14:15:00,114.86,114.87,114.7,114.73,48179.0,112.9812,112.991,112.8238,112.8533,48179.0
2022-08-26 14:20:00,114.74,114.88,114.74,114.81,33199.0,112.8631,113.0008,112.8631,112.932,33199.0
2022-08-26 14:25:00,114.82,114.89,114.75,114.85,36749.0,112.9418,113.0107,112.873,112.9713,36749.0
2022-08-26 14:30:00,114.84,114.91,114.76,114.86,43578.0,112.9615,113.0303,112.8828,112.9812,43578.0
2022-08-26 14:35:00,114.84,114.89,114.72,114.76,33673.0,112.9615,113.0107,112.8434,112.8828,33673.0
2022-08-26 14:40:00,114.76,114.84,114.75,114.77,39407.0,112.8828,112.9615,112.873,112.8926,39407.0
2022-08-26 14:45:00,114.78,114.83,114.61,114.62,54719.0,112.9025,112.9516,112.7352,112.7451,54719.0
2022-08-26 14:50:00,114.63,114.64,114.52,114.62,38905.0,112.7549,112.7648,112.6467,112.7451,38905.0
2022-08-26 14:55:00,114.63,114.65,114.54,114.57,31953.0,112.7549,112.7746,112.6664,112.6959,31953.0
2022-08-26 15:00:00,114.55,114.73,114.54,114.6,48385.0,112.6762,112.8533,112.6664,112.7254,48385.0
2022-08-26 15:05:00,114.59,114.63,114.28,114.3,64011.0,112.7156,112.7549,112.4106,112.4303,64011.0
2022-08-26 15:10:00,114.3,114.35,114.18,114.27,67692.0,112.4303,112.4795,112.3123,112.4008,67692.0
2022-08-26 15:15:00,114.27,114.44,114.26,114.37,99593.0,112.4008,112.568,112.391,112.4992,99593.0
2022-08-26 15:20:00,114.38,114.39,114.15,114.23,77276.0,112.509,112.5188,112.2828,112.3615,77276.0
2022-08-26 15:25:00,114.23,114.31,114.13,114.23,58048.0,112.3615,112.4402,112.2631,112.3615,58048.0
2022-08-26 15:30:00,114.23,114.25,114.12,114.12,69553.0,112.3615,112.3811,112.2533,112.2533,69553.0
2022-08-26 15:35:00,114.12,114.17,113.93,114.05,167239.0,112.2533,112.3024,112.0664,112.1844,167239.0
2022-08-26 15:40:00,114.05,114.12,113.89,113.92,105415.0,112.1844,112.2533,112.027,112.0565,105415.0
2022-08-26 15:45:00,113.92,114.08,113.9,114.03,175175.0,112.0565,112.2139,112.0369,112.1647,175175.0
2022-08-26 15:50:00,114.02,114.18,113.95,114.02,176988.0,112.1549,112.3123,112.086,112.1549,176988.0
2022-08-26 15:55:00,114.03,114.29,113.99,114.08,374783.0,112.1647,112.4205,112.1254,112.2139,374783.0
2022-08-29 09:30:00,112.54,113.65,112.41,113.59,343031.0,110.6991,111.7909,110.5712,111.7319,343031.0
2022-08-29 09:35:00,113.63,113.7,113.2,113.41,124760.0,111.7713,111.8401,111.3483,111.5549,124760.0
2022-08-29 09:40:00,113.4,113.79,113.33,113.4,86436.0,111.545,111.9287,111.4762,111.545,86436.0
2022-08-29 09:45:00,113.44,113.55,112.96,113.0,86152.0,111.5844,111.6926,111.1122,111.1516,86152.0
2022-08-29 09:50:00,113.0,113.6,113.0,113.46,86037.0,111.1516,111.7418,111.1516,111.6041,86037.0
2022-08-29 09:55:00,113.45,113.84,113.25,113.25,66760.0,111.5942,111.9778,111.3975,111.3975,66760.0
2022-08-29 10:00:00,113.27,113.45,113.18,113.39,134432.0,111.4172,111.5942,111.3286,111.5352,134432.0
2022-08-29 10:05:00,113.37,113.67,113.32,113.64,58046.0,111.5155,111.8106,111.4663,111.7811,58046.0
2022-08-29 10:10:00,113.66,113.99,113.55,113.68,85137.0,111.8008,112.1254,111.6926,111.8205,85137.0
2022-08-29 10:15:00,113.7,114.07,113.67,114.0,86072.0,111.8401,112.2041,111.8106,112.1352,86072.0
2022-08-29 10:20:00,114.0,114.09,113.83,113.91,58572.0,112.1352,112.2238,111.968,112.0467,58572.0
2022-08-29 10:25:00,113.9,113.97,113.67,113.67,58337.0,112.0369,112.1057,111.8106,111.8106,58337.0
2022-08-29 10:30:00,113.64,113.89,113.45,113.49,53632.0,111.7811,112.027,111.5942,111.6336,53632.0
2022-08-29 10:35:00,113.5,113.52,113.25,113.27,45541.0,111.6434,111.6631,111.3975,111.4172,45541.0
2022-08-29 10:40:00,113.29,113.36,113.13,113.31,66041.0,111.4368,111.5057,111.2795,111.4565,66041.0
2022-08-29 10:45:00,113.32,113.39,113.13,113.26,36634.0,111.4663,111.5352,111.2795,111.4073,36634.0
2022-08-29 10:50:00,113.3,113.35,113.01,113.12,47761.0,111.4467,111.4959,111.1614,111.2696,47761.0
2022-08-29 10:55:00,113.09,113.23,112.98,113.15,60504.0,111.2401,111.3778,111.1319,111.2991,60504.0
2022-08-29 11:00:00,113.14,113.5,113.13,113.41,44543.0,111.2893,111.6434,111.2795,111.5549,44543.0
2022-08-29 11:05:00,113.39,113.44,113.18,113.43,27358.0,111.5352,111.5844,111.3286,111.5745,27358.0
2022-08-29 11:10:00,113.44,113.46,113.18,113.34,36880.0,111.5844,111.6041,111.3286,111.486,36880.0
2022-08-29 11:15:00,113.32,113.47,113.29,113.33,40658.0,111.4663,111.6139,111.4368,111.4762,40658.0
2022-08-29 11:20:00,113.35,113.5,113.26,113.45,24428.0,111.4959,111.6434,111.4073,111.5942,24428.0
2022-08-29 11:25:00,113.43,113.57,113.33,113.36,34482.0,111.5745,111.7123,111.4762,111.5057,34482.0
2022-08-29 11:30:00,113.38,113.65,113.21,113.55,35052.0,111.5254,111.7909,111.3581,111.6926,35052.0
2022-08-29 11:35:00,113.57,113.83,113.51,113.74,72775.0,111.7123,111.968,111.6532,111.8795,72775.0
2022-08-29 11:40:00,113.73,113.73,113.34,113.34,41619.0,111.8696,111.8696,111.486,111.486,41619.0
2022-08-29 11:45:00,113.37,113.68,113.36,113.68,49556.0,111.5155,111.8205,111.5057,111.8205,49556.0
2022-08-29 11:50:00,113.68,113.72,113.6,113.65,37336.0,111.8205,111.8598,111.7418,111.7909,37336.0
2022-08-29 11:55:00,113.69,113.74,113.64,113.71,43756.0,111.8303,111.8795,111.7811,111.85,43756.0
2022-08-29 12:00:00,113.71,113.91,113.71,113.89,72703.0,111.85,112.0467,111.85,112.027,72703.0
2022-08-29 12:05:00,113.88,113.93,113.67,113.71,46093.0,112.0172,112.0664,111.8106,111.85,46093.0
2022-08-29 12:10:00,113.73,113.79,113.61,113.69,41306.0,111.8696,111.9287,111.7516,111.8303,41306.0
2022-08-29 12:15:00,113.68,113.95,113.68,113.83,37662.0,111.8205,112.086,111.8205,111.968,37662.0
2022-08-29 12:20:00,113.84,113.87,113.73,113.75,27555.0,111.9778,112.0073,111.8696,111.8893,27555.0
2022-08-29 12:25:00,113.75,113.79,113.64,113.73,37427.0,111.8893,111.9287,111.7811,111.8696,37427.0
2022-08-29 12:30:00,113.72,113.72,113.57,113.61,39782.0,111.8598,111.8598,111.7123,111.7516,39782.0
2022-08-29 12:35:00,113.62,113.78,113.6,113.75,33631.0,111.7614,111.9188,111.7418,111.8893,33631.0
2022-08-29 12:40:00,113.73,113.79,113.68,113.79,36022.0,111.8696,111.9287,111.8205,111.9287,36022.0
2022-08-29 12:45:00,113.79,114.04,113.76,114.04,84350.0,111.9287,112.1746,111.8991,112.1746,84350.0
2022-08-29 12:50:00,114.02,114.21,114.01,114.12,45228.0,112.1549,112.3418,112.1451,112.2533,45228.0
2022-08-29 12:55:00,114.11,114.12,113.88,113.94,59172.0,112.2434,112.2533,112.0172,112.0762,59172.0
2022-08-29 13:00:00,113.95,114.05,113.89,113.9,73272.0,112.086,112.1844,112.027,112.0369,73272.0
2022-08-29 13:05:00,113.89,113.99,113.87,113.91,31024.0,112.027,112.1254,112.0073,112.0467,31024.0
2022-08-29 13:10:00,113.93,113.93,113.74,113.83,15813.0,112.0664,112.0664,111.8795,111.968,15813.0
2022-08-29 13:15:00,113.81,113.85,113.54,113.64,49272.0,111.9483,111.9877,111.6827,111.7811,49272.0
2022-08-29 13:20:00,113.64,113.72,113.59,113.67,42189.0,111.7811,111.8598,111.7319,111.8106,42189.0
2022-08-29 13:25:00,113.65,113.84,113.62,113.84,32464.0,111.7909,111.9778,111.7614,111.9778,32464.0
2022-08-29 13:30:00,113.82,114.05,113.8,114.05,60683.0,111.9582,112.1844,111.9385,112.1844,60683.0
2022-08-29 13:35:00,114.02,114.09,113.98,114.03,76695.0,112.1549,112.2238,112.1155,112.1647,76695.0
2022-08-29 13:40:00,114.04,114.27,113.98,114.25,87014.0,112.1746,112.4008,112.1155,112.3811,87014.0
2022-08-29 13:45:00,114.25,114.37,114.09,114.11,52968.0,112.3811,112.4992,112.2238,112.2434,52968.0
2022-08-29 13:50:00,114.09,114.2,114.08,114.13,24803.0,112.2238,112.332,112.2139,112.2631,24803.0
2022-08-29 13:55:00,114.14,114.22,114.1,114.19,63363.0,112.2729,112.3516,112.2336,112.3221,63363.0
2022-08-29 14:00:00,114.17,114.18,113.97,114.01,40718.0,112.3024,112.3123,112.1057,112.1451,40718.0
2022-08-29 14:05:00,114.0,114.15,114.0,114.05,39896.0,112.1352,112.2828,112.1352,112.1844,39896.0
2022-08-29 14:10:00,114.03,114.1,113.96,114.04,56991.0,112.1647,112.2336,112.0959,112.1746,56991.0
2022-08-29 14:15:00,114.03,114.03,113.85,113.93,45161.0,112.1647,112.1647,111.9877,112.0664,45161.0
2022-08-29 14:20:00,113.91,113.95,113.85,113.93,33403.0,112.0467,112.086,111.9877,112.0664,33403.0
2022-08-29 14:25:00,113.94,114.1,113.93,114.03,39794.0,112.0762,112.2336,112.0664,112.1647,39794.0
2022-08-29 14:30:00,114.0,114.19,114.0,114.17,54161.0,112.1352,112.3221,112.1352,112.3024,54161.0
2022-08-29 14:35:00,114.17,114.27,114.12,114.18,41331.0,112.3024,112.4008,112.2533,112.3123,41331.0
2022-08-29 14:40:00,114.19,114.28,114.17,114.22,29667.0,112.3221,112.4106,112.3024,112.3516,29667.0
2022-08-29 14:45:00,114.21,114.26,114.14,114.19,41573.0,112.3418,112.391,112.2729,112.3221,41573.0
2022-08-29 14:50:00,114.16,114.17,114.03,114.1,35161.0,112.2926,112.3024,112.1647,112.2336,35161.0
2022-08-29 14:55:00,114.11,114.17,113.86,114.15,38271.0,112.2434,112.3024,111.9975,112.2828,38271.0
2022-08-29 15:00:00,114.18,114.4,114.14,114.34,36579.0,112.3123,112.5287,112.2729,112.4697,36579.0
2022-08-29 15:05:00,114.33,114.38,114.16,114.23,29653.0,112.4598,112.509,112.2926,112.3615,29653.0
2022-08-29 15:10:00,114.25,114.46,114.17,114.43,35190.0,112.3811,112.5877,112.3024,112.5582,35190.0
2022-08-29 15:15:00,114.41,114.47,114.25,114.32,40169.0,112.5385,112.5975,112.3811,112.45,40169.0
2022-08-29 15:20:00,114.31,114.31,114.17,114.24,30292.0,112.4402,112.4402,112.3024,112.3713,30292.0
2022-08-29 15:25:00,114.21,114.25,114.13,114.18,34022.0,112.3418,112.3811,112.2631,112.3123,34022.0
2022-08-29 15:30:00,114.15,114.24,114.02,114.22,45177.0,112.2828,112.3713,112.1549,112.3516,45177.0
2022-08-29 15:35:00,114.22,114.26,114.17,114.24,46871.0,112.3516,112.391,112.3024,112.3713,46871.0
2022-08-29 15:40:00,114.23,114.31,114.12,114.28,40415.0,112.3615,112.4402,112.2533,112.4106,40415.0
2022-08-29 15:45:00,114.27,114.28,113.97,114.03,38381.0,112.4008,112.4106,112.1057,112.1647,38381.0
2022-08-29 15:50:00,114.02,114.03,113.73,113.73,88942.0,112.1549,112.1647,111.8696,111.8696,88942.0
2022-08-29 15:55:00,113.74,113.75,113.46,113.55,244879.0,111.8795,111.8893,111.6041,111.6926,244879.0
2022-08-30 09:30:00,114.28,114.63,114.0,114.32,155000.0,112.4106,112.7549,112.1352,112.45,155000.0
2022-08-30 09:35:00,114.28,114.75,114.26,114.42,102792.0,112.4106,112.873,112.391,112.5484,102792.0
2022-08-30 09:40:00,114.42,114.45,114.13,114.26,163037.0,112.5484,112.5779,112.2631,112.391,163037.0
2022-08-30 09:45:00,114.25,114.34,113.93,114.18,84591.0,112.3811,112.4697,112.0664,112.3123,84591.0
2022-08-30 09:50:00,114.17,114.17,113.59,113.71,75026.0,112.3024,112.3024,111.7319,111.85,75026.0
2022-08-30 09:55:00,113.72,113.8,113.25,113.28,100039.0,111.8598,111.9385,111.3975,111.427,100039.0
2022-08-30 10:00:00,113.31,113.41,113.08,113.13,190799.0,111.4565,111.5549,111.2303,111.2795,190799.0
2022-08-30 10:05:00,113.15,113.23,112.76,112.98,100223.0,111.2991,111.3778,110.9155,111.1319,100223.0
2022-08-30 10:10:00,112.97,113.09,112.7,113.04,119853.0,111.1221,111.2401,110.8565,111.1909,119853.0
2022-08-30 10:15:00,113.0,113.06,112.84,112.94,96890.0,111.1516,111.2106,110.9942,111.0926,96890.0
2022-08-30 10:20:00,112.95,113.09,112.7,112.74,61583.0,111.1024,111.2401,110.8565,110.8958,61583.0
2022-08-30 10:25:00,112.74,112.9,112.68,112.76,59758.0,110.8958,111.0532,110.8368,110.9155,59758.0
2022-08-30 10:30:00,112.76,112.83,112.29,112.3,95276.0,110.9155,110.9844,110.4532,110.463,95276.0
2022-08-30 10:35:00,112.28,112.4,112.2,112.34,64111.0,110.4434,110.5614,110.3647,110.5024,64111.0
2022-08-30 10:40:00,112.35,112.42,112.2,112.26,56625.0,110.5122,110.5811,110.3647,110.4237,56625.0
2022-08-30 10:45:00,112.24,112.25,111.94,112.06,138589.0,110.404,110.4138,110.1089,110.227,138589.0
2022-08-30 10:50:00,112.07,112.25,112.01,112.14,51177.0,110.2368,110.4138,110.1778,110.3056,51177.0
2022-08-30 10:55:00,112.13,112.33,112.09,112.33,52863.0,110.2958,110.4925,110.2565,110.4925,52863.0
2022-08-30 11:00:00,112.31,112.47,112.09,112.28,35590.0,110.4729,110.6302,110.2565,110.4434,35590.0
2022-08-30 11:05:00,112.27,112.49,112.2,112.25,50228.0,110.4335,110.6499,110.3647,110.4138,50228.0
2022-08-30 11:10:00,112.24,112.32,112.02,112.11,38495.0,110.404,110.4827,110.1876,110.2761,38495.0
2022-08-30 11:15:00,112.06,112.56,112.03,112.56,87457.0,110.227,110.7188,110.1974,110.7188,87457.0
2022-08-30 11:20:00,112.58,112.61,112.23,112.35,69470.0,110.7385,110.768,110.3942,110.5122,69470.0
2022-08-30 11:25:00,112.32,112.56,112.18,112.33,32800.0,110.4827,110.7188,110.345,110.4925,32800.0
2022-08-30 11:30:00,112.31,112.71,112.23,112.65,35283.0,110.4729,110.8663,110.3942,110.8073,35283.0
2022-08-30 11:35:00,112.63,112.69,112.33,112.37,28568.0,110.7876,110.8467,110.4925,110.5319,28568.0
2022-08-30 11:40:00,112.32,112.49,112.18,112.36,33963.0,110.4827,110.6499,110.345,110.522,33963.0
2022-08-30 11:45:00,112.29,112.39,112.15,112.17,26275.0,110.4532,110.5516,110.3155,110.3352,26275.0
2022-08-30 11:50:00,112.18,112.47,112.12,112.44,35558.0,110.345,110.6302,110.286,110.6007,35558.0
2022-08-30 11:55:00,112.43,112.58,112.39,112.42,27772.0,110.5909,110.7385,110.5516,110.5811,27772.0
2022-08-30 12:00:00,112.45,112.65,112.39,112.51,22053.0,110.6106,110.8073,110.5516,110.6696,22053.0
2022-08-30 12:05:00,112.49,112.7,112.46,112.6,26003.0,110.6499,110.8565,110.6204,110.7581,26003.0
2022-08-30 12:10:00,112.6,112.81,112.54,112.81,31592.0,110.7581,110.9647,110.6991,110.9647,31592.0
2022-08-30 12:15:00,112.81,112.98,112.75,112.8,66171.0,110.9647,111.1319,110.9057,110.9549,66171.0
2022-08-30 12:20:00,112.78,112.81,112.66,112.74,26297.0,110.9352,110.9647,110.8171,110.8958,26297.0
2022-08-30 12:25:00,112.74,112.74,112.5,112.63,28893.0,110.8958,110.8958,110.6598,110.7876,28893.0
2022-08-30 12:30:00,112.62,112.62,112.33,112.33,26267.0,110.7778,110.7778,110.4925,110.4925,26267.0
2022-08-30 12:35:00,112.31,112.46,112.29,112.45,40367.0,110.4729,110.6204,110.4532,110.6106,40367.0
2022-08-30 12:40:00,112.45,112.45,112.22,112.22,39192.0,110.6106,110.6106,110.3843,110.3843,39192.0
2022-08-30 12:45:00,112.21,112.29,112.08,112.25,38670.0,110.3745,110.4532,110.2466,110.4138,38670.0
2022-08-30 12:50:00,112.26,112.38,112.23,112.36,21602.0,110.4237,110.5417,110.3942,110.522,21602.0
2022-08-30 12:55:00,112.37,112.4,112.27,112.29,20506.0,110.5319,110.5614,110.4335,110.4532,20506.0
2022-08-30 13:00:00,112.28,112.35,112.19,112.23,34532.0,110.4434,110.5122,110.3548,110.3942,34532.0
2022-08-30 13:05:00,112.25,112.4,112.14,112.2,37336.0,110.4138,110.5614,110.3056,110.3647,37336.0
2022-08-30 13:10:00,112.17,112.2,111.8,111.81,76102.0,110.3352,110.3647,109.9712,109.981,76102.0
2022-08-30 13:15:00,111.82,111.9,111.76,111.78,43994.0,109.9909,110.0696,109.9319,109.9515,43994.0
2022-08-30 13:20:00,111.77,111.8,111.63,111.66,37084.0,109.9417,109.9712,109.804,109.8335,37084.0
2022-08-30 13:25:00,111.66,111.74,111.54,111.7,100981.0,109.8335,109.9122,109.7155,109.8728,100981.0
2022-08-30 13:30:00,111.71,111.76,111.6,111.65,108907.0,109.8827,109.9319,109.7745,109.8237,108907.0
2022-08-30 13:35:00,111.66,111.68,111.51,111.68,59973.0,109.8335,109.8532,109.686,109.8532,59973.0
2022-08-30 13:40:00,111.69,111.71,111.49,111.51,52578.0,109.863,109.8827,109.6663,109.686,52578.0
2022-08-30 13:45:00,111.5,111.85,111.45,111.82,52176.0,109.6761,110.0204,109.6269,109.9909,52176.0
2022-08-30 13:50:00,111.82,112.02,111.81,111.96,43757.0,109.9909,110.1876,109.981,110.1286,43757.0
2022-08-30 13:55:00,111.96,112.04,111.88,111.89,52096.0,110.1286,110.2073,110.0499,110.0597,52096.0
2022-08-30 14:00:00,111.89,111.97,111.77,111.97,41942.0,110.0597,110.1384,109.9417,110.1384,41942.0
2022-08-30 14:05:00,111.95,112.11,111.92,112.05,41026.0,110.1188,110.2761,110.0892,110.2171,41026.0
2022-08-30 14:10:00,112.03,112.17,112.0,112.11,36466.0,110.1974,110.3352,110.1679,110.2761,36466.0
2022-08-30 14:15:00,112.13,112.18,112.06,112.07,33520.0,110.2958,110.345,110.227,110.2368,33520.0
2022-08-30 14:20:00,112.08,112.12,111.92,112.06,26783.0,110.2466,110.286,110.0892,110.227,26783.0
2022-08-30 14:25:00,112.07,112.09,111.86,111.94,35248.0,110.2368,110.2565,110.0302,110.1089,35248.0
2022-08-30 14:30:00,111.95,112.31,111.95,112.26,30171.0,110.1188,110.4729,110.1188,110.4237,30171.0
2022-08-30 14:35:00,112.27,112.3,112.12,112.27,59335.0,110.4335,110.463,110.286,110.4335,59335.0
2022-08-30 14:40:00,112.28,112.33,112.06,112.09,41812.0,110.4434,110.4925,110.227,110.2565,41812.0
2022-08-30 14:45:00,112.1,112.23,112.06,112.23,40825.0,110.2663,110.3942,110.227,110.3942,40825.0
2022-08-30 14:50:00,112.22,112.27,112.13,112.26,36424.0,110.3843,110.4335,110.2958,110.4237,36424.0
2022-08-30 14:55:00,112.26,112.4,112.15,112.37,53784.0,110.4237,110.5614,110.3155,110.5319,53784.0
2022-08-30 15:00:00,112.35,112.74,112.35,112.57,49899.0,110.5122,110.8958,110.5122,110.7286,49899.0
2022-08-30 15:05:00,112.6,112.76,112.58,112.75,44556.0,110.7581,110.9155,110.7385,110.9057,44556.0
2022-08-30 15:10:00,112.74,112.87,112.62,112.66,33824.0,110.8958,111.0237,110.7778,110.8171,33824.0
2022-08-30 15:15:00,112.66,112.72,112.49,112.62,42608.0,110.8171,110.8762,110.6499,110.7778,42608.0
2022-08-30 15:20:00,112.62,112.68,112.46,112.66,53651.0,110.7778,110.8368,110.6204,110.8171,53651.0
2022-08-30 15:25:00,112.65,112.66,112.46,112.5,42703.0,110.8073,110.8171,110.6204,110.6598,42703.0
2022-08-30 15:30:00,112.52,112.52,112.2,112.35,67369.0,110.6794,110.6794,110.3647,110.5122,67369.0
2022-08-30 15:35:00,112.37,112.5,112.34,112.47,44841.0,110.5319,110.6598,110.5024,110.6302,44841.0
2022-08-30 15:40:00,112.47,112.69,112.46,112.5,73030.0,110.6302,110.8467,110.6204,110.6598,73030.0
2022-08-30 15:45:00,112.5,112.52,112.1,112.17,82420.0,110.6598,110.6794,110.2663,110.3352,82420.0
2022-08-30 15:50:00,112.18,112.38,112.13,112.2,108474.0,110.345,110.5417,110.2958,110.3647,108474.0
2022-08-30 15:55:00,112.18,112.52,112.18,112.44,266668.0,110.345,110.6794,110.345,110.6007,266668.0
2022-08-31 09:30:00,112.87,113.48,112.31,112.81,288414.0,111.0237,111.6237,110.4729,110.9647,288414.0
2022-08-31 09:35:00,112.79,112.92,112.5,112.85,74366.0,110.945,111.0729,110.6598,111.004,74366.0
2022-08-31 09:40:00,112.86,113.37,112.79,113.31,91277.0,111.0139,111.5155,110.945,111.4565,91277.0
2022-08-31 09:45:00,113.32,113.65,113.05,113.47,137524.0,111.4663,111.7909,111.2008,111.6139,137524.0
2022-08-31 09:50:00,113.46,113.75,113.38,113.45,159537.0,111.6041,111.8893,111.5254,111.5942,159537.0
2022-08-31 09:55:00,113.41,113.53,113.16,113.21,104346.0,111.5549,111.6729,111.309,111.3581,104346.0
2022-08-31 10:00:00,113.19,113.38,112.95,113.08,91954.0,111.3385,111.5254,111.1024,111.2303,91954.0
2022-08-31 10:05:00,113.08,113.13,112.73,112.73,62380.0,111.2303,111.2795,110.886,110.886,62380.0
2022-08-31 10:10:00,112.75,113.12,112.73,112.85,64236.0,110.9057,111.2696,110.886,111.004,64236.0
2022-08-31 10:15:00,112.82,112.83,112.53,112.74,48968.0,110.9745,110.9844,110.6893,110.8958,48968.0
2022-08-31 10:20:00,112.77,112.9,112.58,112.74,70884.0,110.9253,111.0532,110.7385,110.8958,70884.0
2022-08-31 10:25:00,112.77,112.98,112.47,112.55,65187.0,110.9253,111.1319,110.6302,110.7089,65187.0
2022-08-31 10:30:00,112.52,112.73,112.43,112.63,51825.0,110.6794,110.886,110.5909,110.7876,51825.0
2022-08-31 10:35:00,112.66,112.81,112.3,112.35,32991.0,110.8171,110.9647,110.463,110.5122,32991.0
2022-08-31 10:40:00,112.33,112.62,112.26,112.5,91153.0,110.4925,110.7778,110.4237,110.6598,91153.0
2022-08-31 10:45:00,112.54,112.72,112.36,112.67,52770.0,110.6991,110.8762,110.522,110.827,52770.0
2022-08-31 10:50:00,112.71,112.81,112.38,112.45,46690.0,110.8663,110.9647,110.5417,110.6106,46690.0
2022-08-31 10:55:00,112.43,112.46,112.14,112.19,55125.0,110.5909,110.6204,110.3056,110.3548,55125.0
2022-08-31 11:00:00,112.18,112.18,111.85,111.96,50383.0,110.345,110.345,110.0204,110.1286,50383.0
2022-08-31 11:05:00,111.96,112.16,111.88,112.16,41027.0,110.1286,110.3253,110.0499,110.3253,41027.0
2022-08-31 11:10:00,112.14,112.26,111.97,112.25,33277.0,110.3056,110.4237,110.1384,110.4138,33277.0
2022-08-31 11:15:00,112.24,112.4,112.13,112.4,36317.0,110.404,110.5614,110.2958,110.5614,36317.0
2022-08-31 11:20:00,112.4,112.44,112.25,112.37,31338.0,110.5614,110.6007,110.4138,110.5319,31338.0
2022-08-31 11:25:00,112.33,112.47,112.24,112.3,35744.0,110.4925,110.6302,110.404,110.463,35744.0
2022-08-31 11:30:00,112.29,112.41,112.14,112.33,31389.0,110.4532,110.5712,110.3056,110.4925,31389.0
2022-08-31 11:35:00,112.31,112.65,112.31,112.52,58407.0,110.4729,110.8073,110.4729,110.6794,58407.0
2022-08-31 11:40:00,112.51,112.7,112.48,112.62,16415.0,110.6696,110.8565,110.6401,110.7778,16415.0
2022-08-31 11:45:00,112.65,112.72,112.6,112.66,16810.0,110.8073,110.8762,110.7581,110.8171,16810.0
2022-08-31 11:50:00,112.69,112.79,112.64,112.68,20904.0,110.8467,110.945,110.7975,110.8368,20904.0
2022-08-31 11:55:00,112.69,112.88,112.67,112.84,21133.0,110.8467,111.0335,110.827,110.9942,21133.0
2022-08-31 12:00:00,112.84,112.91,112.72,112.76,24029.0,110.9942,111.0631,110.8762,110.9155,24029.0
2022-08-31 12:05:00,112.78,112.8,112.62,112.69,17744.0,110.9352,110.9549,110.7778,110.8467,17744.0
2022-08-31 12:10:00,112.67,112.77,112.61,112.7,19037.0,110.827,110.9253,110.768,110.8565,19037.0
2022-08-31 12:15:00,112.69,112.93,112.68,112.73,19564.0,110.8467,111.0827,110.8368,110.886,19564.0
2022-08-31 12:20:00,112.72,112.76,112.61,112.65,17194.0,110.8762,110.9155,110.768,110.8073,17194.0
2022-08-31 12:25:00,112.63,112.76,112.61,112.72,16052.0,110.7876,110.9155,110.768,110.8762,16052.0
2022-08-31 12:30:00,112.74,112.89,112.7,112.83,24514.0,110.8958,111.0434,110.8565,110.9844,24514.0
2022-08-31 12:35:00,112.84,112.9,112.72,112.79,29806.0,110.9942,111.0532,110.8762,110.945,29806.0
2022-08-31 12:40:00,112.8,112.83,112.6,112.68,43505.0,110.9549,110.9844,110.7581,110.8368,43505.0
2022-08-31 12:45:00,112.72,112.88,112.69,112.83,14194.0,110.8762,111.0335,110.8467,110.9844,14194.0
2022-08-31 12:50:00,112.84,112.85,112.72,112.78,17488.0,110.9942,111.004,110.8762,110.9352,17488.0
2022-08-31 12:55:00,112.78,112.8,112.67,112.79,20751.0,110.9352,110.9549,110.827,110.945,20751.0
2022-08-31 13:00:00,112.77,112.84,112.74,112.77,25224.0,110.9253,110.9942,110.8958,110.9253,25224.0
2022-08-31 13:05:00,112.77,112.95,112.75,112.93,30377.0,110.9253,111.1024,110.9057,111.0827,30377.0
2022-08-31 13:10:00,112.94,113.07,112.91,112.94,29341.0,111.0926,111.2204,111.0631,111.0926,29341.0
2022-08-31 13:15:00,112.93,112.94,112.71,112.72,24884.0,111.0827,111.0926,110.8663,110.8762,24884.0
2022-08-31 13:20:00,112.73,112.75,112.49,112.53,27411.0,110.886,110.9057,110.6499,110.6893,27411.0
2022-08-31 13:25:00,112.53,112.63,112.45,112.57,34835.0,110.6893,110.7876,110.6106,110.7286,34835.0
2022-08-31 13:30:00,112.59,112.8,112.48,112.75,37471.0,110.7483,110.9549,110.6401,110.9057,37471.0
2022-08-31 13:35:00,112.74,112.81,112.69,112.71,32949.0,110.8958,110.9647,110.8467,110.8663,32949.0
2022-08-31 13:40:00,112.72,112.74,112.52,112.68,32090.0,110.8762,110.8958,110.6794,110.8368,32090.0
2022-08-31 13:45:00,112.7,112.78,112.64,112.64,24157.0,110.8565,110.9352,110.7975,110.7975,24157.0
2022-08-31 13:50:00,112.64,112.85,112.63,112.84,31101.0,110.7975,111.004,110.7876,110.9942,31101.0
2022-08-31 13:55:00,112.83,112.89,112.77,112.84,21015.0,110.9844,111.0434,110.9253,110.9942,21015.0
2022-08-31 14:00:00,112.85,113.02,112.8,112.84,32796.0,111.004,111.1713,110.9549,110.9942,32796.0
2022-08-31 14:05:00,112.85,113.04,112.74,113.01,25450.0,111.004,111.1909,110.8958,111.1614,25450.0
2022-08-31 14:10:00,113.0,113.02,112.86,112.97,29009.0,111.1516,111.1713,111.0139,111.1221,29009.0
2022-08-31 14:15:00,112.98,113.07,112.86,112.89,24274.0,111.1319,111.2204,111.0139,111.0434,24274.0
2022-08-31 14:20:00,112.89,112.91,112.74,112.75,23722.0,111.0434,111.0631,110.8958,110.9057,23722.0
2022-08-31 14:25:00,112.75,112.88,112.75,112.79,26784.0,110.9057,111.0335,110.9057,110.945,26784.0
2022-08-31 14:30:00,112.79,112.82,112.52,112.61,33080.0,110.945,110.9745,110.6794,110.768,33080.0
2022-08-31 14:35:00,112.6,112.6,112.41,112.42,31538.0,110.7581,110.7581,110.5712,110.5811,31538.0
2022-08-31 14:40:00,112.42,112.49,112.31,112.36,35881.0,110.5811,110.6499,110.4729,110.522,35881.0
2022-08-31 14:45:00,112.35,112.55,112.3,112.44,31675.0,110.5122,110.7089,110.463,110.6007,31675.0
2022-08-31 14:50:00,112.42,112.52,112.41,112.44,22330.0,110.5811,110.6794,110.5712,110.6007,22330.0
2022-08-31 14:55:00,112.43,112.45,112.26,112.37,28081.0,110.5909,110.6106,110.4237,110.5319,28081.0
2022-08-31 15:00:00,112.36,112.57,112.29,112.57,28243.0,110.522,110.7286,110.4532,110.7286,28243.0
2022-08-31 15:05:00,112.57,112.75,112.46,112.62,33145.0,110.7286,110.9057,110.6204,110.7778,33145.0
2022-08-31 15:10:00,112.64,112.78,112.6,112.77,27895.0,110.7975,110.9352,110.7581,110.9253,27895.0
2022-08-31 15:15:00,112.82,113.02,112.76,112.76,68936.0,110.9745,111.1713,110.9155,110.9155,68936.0
2022-08-31 15:20:00,112.77,112.77,112.42,112.48,40507.0,110.9253,110.9253,110.5811,110.6401,40507.0
2022-08-31 15:25:00,112.49,112.6,112.43,112.56,26931.0,110.6499,110.7581,110.5909,110.7188,26931.0
2022-08-31 15:30:00,112.55,112.63,112.41,112.44,32075.0,110.7089,110.7876,110.5712,110.6007,32075.0
2022-08-31 15:35:00,112.44,112.69,112.39,112.65,37705.0,110.6007,110.8467,110.5516,110.8073,37705.0
2022-08-31 15:40:00,112.67,112.82,112.55,112.77,37712.0,110.827,110.9745,110.7089,110.9253,37712.0
2022-08-31 15:45:00,112.78,112.88,112.68,112.76,97027.0,110.9352,111.0335,110.8368,110.9155,97027.0
2022-08-31 15:50:00,112.77,112.79,112.53,112.56,143919.0,110.9253,110.945,110.6893,110.7188,143919.0
2022-08-31 15:55:00,112.56,112.57,112.04,112.09,338586.0,110.7188,110.7286,110.2073,110.2565,338586.0
2022-09-01 09:30:00,111.79,111.79,110.87,111.09,257504.0,109.9614,109.9614,109.0564,109.2728,257504.0
2022-09-01 09:35:00,111.07,111.61,111.07,111.43,105313.0,109.2532,109.7843,109.2532,109.6073,105313.0
2022-09-01 09:40:00,111.46,111.78,111.46,111.52,103119.0,109.6368,109.9515,109.6368,109.6958,103119.0
2022-09-01 09:45:00,111.51,111.62,111.27,111.34,75601.0,109.686,109.7942,109.4499,109.5187,75601.0
2022-09-01 09:50:00,111.33,111.39,111.17,111.38,53494.0,109.5089,109.5679,109.3515,109.5581,53494.0
2022-09-01 09:55:00,111.32,111.6,111.13,111.52,43319.0,109.4991,109.7745,109.3122,109.6958,43319.0
2022-09-01 10:00:00,111.47,111.54,110.93,110.95,71014.0,109.6466,109.7155,109.1154,109.1351,71014.0
2022-09-01 10:05:00,110.95,111.16,110.85,111.12,53888.0,109.1351,109.3417,109.0367,109.3023,53888.0
2022-09-01 10:10:00,111.07,111.13,110.71,110.71,54772.0,109.2532,109.3122,108.899,108.899,54772.0
2022-09-01 10:15:00,110.71,110.71,110.4,110.54,114365.0,108.899,108.899,108.5941,108.7318,114365.0
2022-09-01 10:20:00,110.56,110.91,110.48,110.91,71647.0,108.7515,109.0958,108.6728,109.0958,71647.0
2022-09-01 10:25:00,110.91,110.99,110.77,110.94,73865.0,109.0958,109.1745,108.9581,109.1253,73865.0
2022-09-01 10:30:00,110.93,110.97,110.58,110.65,47448.0,109.1154,109.1548,108.7712,108.84,47448.0
2022-09-01 10:35:00,110.64,110.85,110.46,110.47,71910.0,108.8302,109.0367,108.6531,108.663,71910.0
2022-09-01 10:40:00,110.48,110.78,110.46,110.76,67247.0,108.6728,108.9679,108.6531,108.9482,67247.0
2022-09-01 10:45:00,110.76,110.87,110.61,110.83,72302.0,108.9482,109.0564,108.8007,109.0171,72302.0
2022-09-01 10:50:00,110.82,111.0,110.79,110.94,78634.0,109.0072,109.1843,108.9777,109.1253,78634.0
2022-09-01 10:55:00,110.96,111.08,110.94,111.0,57508.0,109.145,109.263,109.1253,109.1843,57508.0
2022-09-01 11:00:00,110.99,111.11,110.78,110.82,60220.0,109.1745,109.2925,108.9679,109.0072,60220.0
2022-09-01 11:05:00,110.85,111.2,110.85,111.08,54936.0,109.0367,109.381,109.0367,109.263,54936.0
2022-09-01 11:10:00,111.09,111.24,111.04,111.17,27761.0,109.2728,109.4204,109.2236,109.3515,27761.0
2022-09-01 11:15:00,111.13,111.18,110.98,111.09,39098.0,109.3122,109.3614,109.1646,109.2728,39098.0
2022-09-01 11:20:00,111.1,111.1,110.71,110.78,38050.0,109.2827,109.2827,108.899,108.9679,38050.0
2022-09-01 11:25:00,110.76,110.87,110.57,110.59,39233.0,108.9482,109.0564,108.7613,108.781,39233.0
2022-09-01 11:30:00,110.59,110.8,110.51,110.75,83526.0,108.781,108.9876,108.7023,108.9384,83526.0
2022-09-01 11:35:00,110.74,110.9,110.46,110.51,63529.0,108.9285,109.0859,108.6531,108.7023,63529.0
2022-09-01 11:40:00,110.49,110.52,110.31,110.32,63466.0,108.6826,108.7121,108.5056,108.5154,63466.0
2022-09-01 11:45:00,110.31,110.38,110.26,110.29,46255.0,108.5056,108.5744,108.4564,108.4859,46255.0
2022-09-01 11:50:00,110.31,110.33,110.17,110.21,58274.0,108.5056,108.5253,108.3679,108.4072,58274.0
2022-09-01 11:55:00,110.21,110.22,110.02,110.1,59387.0,108.4072,108.4171,108.2203,108.299,59387.0
2022-09-01 12:00:00,110.09,110.45,110.08,110.4,56518.0,108.2892,108.6433,108.2793,108.5941,56518.0
2022-09-01 12:05:00,110.42,110.53,110.25,110.46,42459.0,108.6138,108.722,108.4466,108.6531,42459.0
2022-09-01 12:10:00,110.44,110.52,110.35,110.51,30768.0,108.6335,108.7121,108.5449,108.7023,30768.0
2022-09-01 12:15:00,110.53,110.63,110.43,110.47,47481.0,108.722,108.8203,108.6236,108.663,47481.0
2022-09-01 12:20:00,110.47,110.55,110.38,110.51,27641.0,108.663,108.7417,108.5744,108.7023,27641.0
2022-09-01 12:25:00,110.52,110.74,110.43,110.61,38686.0,108.7121,108.9285,108.6236,108.8007,38686.0
2022-09-01 12:30:00,110.62,110.72,110.59,110.68,29385.0,108.8105,108.9089,108.781,108.8695,29385.0
2022-09-01 12:35:00,110.69,110.69,110.35,110.38,72382.0,108.8794,108.8794,108.5449,108.5744,72382.0
2022-09-01 12:40:00,110.38,110.45,110.32,110.42,60133.0,108.5744,108.6433,108.5154,108.6138,60133.0
2022-09-01 12:45:00,110.41,110.48,110.26,110.47,61498.0,108.6039,108.6728,108.4564,108.663,61498.0
2022-09-01 12:50:00,110.48,110.48,110.28,110.31,34948.0,108.6728,108.6728,108.4761,108.5056,34948.0
2022-09-01 12:55:00,110.33,110.41,110.24,110.39,38883.0,108.5253,108.6039,108.4367,108.5843,38883.0
2022-09-01 13:00:00,110.4,110.49,110.22,110.44,71844.0,108.5941,108.6826,108.4171,108.6335,71844.0
2022-09-01 13:05:00,110.45,110.55,110.4,110.54,41882.0,108.6433,108.7417,108.5941,108.7318,41882.0
2022-09-01 13:10:00,110.53,110.59,110.41,110.58,34916.0,108.722,108.781,108.6039,108.7712,34916.0
2022-09-01 13:15:00,110.58,110.64,110.47,110.55,34986.0,108.7712,108.8302,108.663,108.7417,34986.0
2022-09-01 13:20:00,110.54,110.77,110.53,110.72,56360.0,108.7318,108.9581,108.722,108.9089,56360.0
2022-09-01 13:25:00,110.71,110.92,110.66,110.86,42026.0,108.899,109.1056,108.8499,109.0466,42026.0
2022-09-01 13:30:00,110.9,110.91,110.75,110.77,58984.0,109.0859,109.0958,108.9384,108.9581,58984.0
2022-09-01 13:35:00,110.78,110.86,110.62,110.66,115231.0,108.9679,109.0466,108.8105,108.8499,115231.0
2022-09-01 13:40:00,110.67,110.74,110.58,110.74,26122.0,108.8597,108.9285,108.7712,108.9285,26122.0
2022-09-01 13:45:00,110.7,110.72,110.58,110.66,27557.0,108.8892,108.9089,108.7712,108.8499,27557.0
2022-09-01 13:50:00,110.66,110.92,110.65,110.9,121840.0,108.8499,109.1056,108.84,109.0859,121840.0
2022-09-01 13:55:00,110.9,111.0,110.79,110.87,121657.0,109.0859,109.1843,108.9777,109.0564,121657.0
2022-09-01 14:00:00,110.88,110.96,110.59,110.76,81581.0,109.0663,109.145,108.781,108.9482,81581.0
2022-09-01 14:05:00,110.76,110.9,110.63,110.69,39093.0,108.9482,109.0859,108.8203,108.8794,39093.0
2022-09-01 14:10:00,110.69,110.78,110.6,110.72,34439.0,108.8794,108.9679,108.7908,108.9089,34439.0
2022-09-01 14:15:00,110.7,110.78,110.67,110.75,60515.0,108.8892,108.9679,108.8597,108.9384,60515.0
2022-09-01 14:20:00,110.76,111.18,110.76,111.13,65779.0,108.9482,109.3614,108.9482,109.3122,65779.0
2022-09-01 14:25:00,111.14,111.28,111.11,111.22,69816.0,109.322,109.4597,109.2925,109.4007,69816.0
2022-09-01 14:30:00,111.22,111.4,111.21,111.34,54893.0,109.4007,109.5778,109.3909,109.5187,54893.0
2022-09-01 14:35:00,111.35,111.49,111.25,111.42,60942.0,109.5286,109.6663,109.4302,109.5974,60942.0
2022-09-01 14:40:00,111.39,111.56,111.36,111.4,34719.0,109.5679,109.7351,109.5384,109.5778,34719.0
2022-09-01 14:45:00,111.42,111.61,111.37,111.44,40437.0,109.5974,109.7843,109.5482,109.6171,40437.0
2022-09-01 14:50:00,111.45,111.77,111.38,111.75,33698.0,109.6269,109.9417,109.5581,109.922,33698.0
2022-09-01 14:55:00,111.75,111.76,111.61,111.67,30593.0,109.922,109.9319,109.7843,109.8433,30593.0
2022-09-01 15:00:00,111.66,111.89,111.63,111.68,29410.0,109.8335,110.0597,109.804,109.8532,29410.0
2022-09-01 15:05:00,111.69,112.0,111.69,111.98,69062.0,109.863,110.1679,109.863,110.1483,69062.0
2022-09-01 15:10:00,112.0,112.16,111.86,112.11,72321.0,110.1679,110.3253,110.0302,110.2761,72321.0
2022-09-01 15:15:00,112.1,112.15,111.88,111.89,43757.0,110.2663,110.3155,110.0499,110.0597,43757.0
2022-09-01 15:20:00,111.89,112.05,111.75,111.98,47976.0,110.0597,110.2171,109.922,110.1483,47976.0
2022-09-01 15:25:00,111.98,111.98,111.82,111.82,44608.0,110.1483,110.1483,109.9909,109.9909,44608.0
2022-09-01 15:30:00,111.81,111.96,111.75,111.9,107138.0,109.981,110.1286,109.922,110.0696,107138.0
2022-09-01 15:35:00,111.9,112.1,111.85,112.02,75134.0,110.0696,110.2663,110.0204,110.1876,75134.0
2022-09-01 15:40:00,112.01,112.15,111.96,112.11,67396.0,110.1778,110.3155,110.1286,110.2761,67396.0
2022-09-01 15:45:00,112.11,112.2,111.93,111.93,122251.0,110.2761,110.3647,110.0991,110.0991,122251.0
2022-09-01 15:50:00,111.94,112.33,111.94,112.33,123757.0,110.1089,110.4925,110.1089,110.4925,123757.0
2022-09-01 15:55:00,112.34,112.59,112.32,112.53,350175.0,110.5024,110.7483,110.4827,110.6893,350175.0
2022-09-02 09:30:00,113.05,113.05,112.0,112.2,292532.0,111.2008,111.2008,110.1679,110.3647,292532.0
2022-09-02 09:35:00,112.19,112.37,111.83,112.08,110394.0,110.3548,110.5319,110.0007,110.2466,110394.0
2022-09-02 09:40:00,112.09,112.16,111.65,111.81,64670.0,110.2565,110.3253,109.8237,109.981,64670.0
2022-09-02 09:45:00,111.82,112.17,111.8,112.13,76384.0,109.9909,110.3352,109.9712,110.2958,76384.0
2022-09-02 09:50:00,112.16,112.57,112.11,112.2,86077.0,110.3253,110.7286,110.2761,110.3647,86077.0
2022-09-02 09:55:00,112.25,112.35,111.83,111.84,49959.0,110.4138,110.5122,110.0007,110.0106,49959.0
2022-09-02 10:00:00,111.86,111.93,111.37,111.57,65349.0,110.0302,110.0991,109.5482,109.745,65349.0
2022-09-02 10:05:00,111.58,111.71,111.47,111.65,122505.0,109.7548,109.8827,109.6466,109.8237,122505.0
2022-09-02 10:10:00,111.63,112.28,111.63,112.2,159424.0,109.804,110.4434,109.804,110.3647,159424.0
2022-09-02 10:15:00,112.2,112.44,112.02,112.12,188214.0,110.3647,110.6007,110.1876,110.286,188214.0
2022-09-02 10:20:00,112.13,112.22,111.91,112.04,197071.0,110.2958,110.3843,110.0794,110.2073,197071.0
2022-09-02 10:25:00,112.04,112.36,112.03,112.35,194928.0,110.2073,110.522,110.1974,110.5122,194928.0
2022-09-02 10:30:00,112.35,112.85,112.35,112.52,89685.0,110.5122,111.004,110.5122,110.6794,89685.0
2022-09-02 10:35:00,112.53,112.96,112.52,112.9,62122.0,110.6893,111.1122,110.6794,111.0532,62122.0
2022-09-02 10:40:00,112.96,113.18,112.9,112.94,152507.0,111.1122,111.3286,111.0532,111.0926,152507.0
2022-09-02 10:45:00,112.92,113.11,112.89,113.11,41046.0,111.0729,111.2598,111.0434,111.2598,41046.0
2022-09-02 10:50:00,113.11,113.32,113.06,113.15,59003.0,111.2598,111.4663,111.2106,111.2991,59003.0
2022-09-02 10:55:00,113.12,113.26,112.85,113.25,59539.0,111.2696,111.4073,111.004,111.3975,59539.0
2022-09-02 11:00:00,113.31,113.59,113.26,113.59,66852.0,111.4565,111.7319,111.4073,111.7319,66852.0
2022-09-02 11:05:00,113.59,113.7,113.4,113.53,83229.0,111.7319,111.8401,111.545,111.6729,83229.0
2022-09-02 11:10:00,113.52,113.76,113.47,113.72,45213.0,111.6631,111.8991,111.6139,111.8598,45213.0
2022-09-02 11:15:00,113.75,113.76,113.58,113.75,50483.0,111.8893,111.8991,111.7221,111.8893,50483.0
2022-09-02 11:20:00,113.73,113.82,113.57,113.67,65292.0,111.8696,111.9582,111.7123,111.8106,65292.0
2022-09-02 11:25:00,113.68,113.72,113.47,113.59,42911.0,111.8205,111.8598,111.6139,111.7319,42911.0
2022-09-02 11:30:00,113.6,113.7,113.48,113.52,31611.0,111.7418,111.8401,111.6237,111.6631,31611.0
2022-09-02 11:35:00,113.57,113.67,113.39,113.61,50896.0,111.7123,111.8106,111.5352,111.7516,50896.0
2022-09-02 11:40:00,113.62,113.63,113.28,113.5,55958.0,111.7614,111.7713,111.427,111.6434,55958.0
2022-09-02 11:45:00,113.49,113.82,113.48,113.74,44152.0,111.6336,111.9582,111.6237,111.8795,44152.0
2022-09-02 11:50:00,113.74,113.89,113.74,113.81,50761.0,111.8795,112.027,111.8795,111.9483,50761.0
2022-09-02 11:55:00,113.84,113.87,113.7,113.78,33893.0,111.9778,112.0073,111.8401,111.9188,33893.0
2022-09-02 12:00:00,113.8,113.84,113.62,113.71,23972.0,111.9385,111.9778,111.7614,111.85,23972.0
2022-09-02 12:05:00,113.72,113.73,113.43,113.49,48776.0,111.8598,111.8696,111.5745,111.6336,48776.0
2022-09-02 12:10:00,113.49,113.5,113.14,113.35,242684.0,111.6336,111.6434,111.2893,111.4959,242684.0
2022-09-02 12:15:00,113.34,113.35,113.11,113.19,50967.0,111.486,111.4959,111.2598,111.3385,50967.0
2022-09-02 12:20:00,113.18,113.25,112.78,112.92,47496.0,111.3286,111.3975,110.9352,111.0729,47496.0
2022-09-02 12:25:00,112.9,112.96,112.65,112.73,36043.0,111.0532,111.1122,110.8073,110.886,36043.0
2022-09-02 12:30:00,112.73,112.77,112.42,112.58,87351.0,110.886,110.9253,110.5811,110.7385,87351.0
2022-09-02 12:35:00,112.58,112.65,112.44,112.53,49123.0,110.7385,110.8073,110.6007,110.6893,49123.0
2022-09-02 12:40:00,112.54,112.59,112.4,112.44,45959.0,110.6991,110.7483,110.5614,110.6007,45959.0
2022-09-02 12:45:00,112.4,112.49,112.26,112.33,65639.0,110.5614,110.6499,110.4237,110.4925,65639.0
2022-09-02 12:50:00,112.33,112.45,112.12,112.43,48315.0,110.4925,110.6106,110.286,110.5909,48315.0
2022-09-02 12:55:00,112.42,112.6,112.28,112.45,44060.0,110.5811,110.7581,110.4434,110.6106,44060.0
2022-09-02 13:00:00,112.42,112.44,112.06,112.18,59701.0,110.5811,110.6007,110.227,110.345,59701.0
2022-09-02 13:05:00,112.17,112.25,112.02,112.1,36892.0,110.3352,110.4138,110.1876,110.2663,36892.0
2022-09-02 13:10:00,112.1,112.33,112.03,112.33,64834.0,110.2663,110.4925,110.1974,110.4925,64834.0
2022-09-02 13:15:00,112.29,112.39,112.08,112.27,24800.0,110.4532,110.5516,110.2466,110.4335,24800.0
2022-09-02 13:20:00,112.23,112.23,111.74,111.77,68159.0,110.3942,110.3942,109.9122,109.9417,68159.0
2022-09-02 13:25:00,111.75,111.78,111.62,111.7,36821.0,109.922,109.9515,109.7942,109.8728,36821.0
2022-09-02 13:30:00,111.69,111.82,111.61,111.72,43211.0,109.863,109.9909,109.7843,109.8925,43211.0
2022-09-02 13:35:00,111.7,111.82,111.6,111.66,30118.0,109.8728,109.9909,109.7745,109.8335,30118.0
2022-09-02 13:40:00,111.62,111.82,111.58,111.76,26198.0,109.7942,109.9909,109.7548,109.9319,26198.0
2022-09-02 13:45:00,111.76,111.88,111.41,111.41,44027.0,109.9319,110.0499,109.5876,109.5876,44027.0
2022-09-02 13:50:00,111.4,111.46,111.23,111.46,36193.0,109.5778,109.6368,109.4105,109.6368,36193.0
2022-09-02 13:55:00,111.41,111.42,111.29,111.36,27935.0,109.5876,109.5974,109.4696,109.5384,27935.0
2022-09-02 14:00:00,111.35,111.53,111.34,111.42,38318.0,109.5286,109.7056,109.5187,109.5974,38318.0
2022-09-02 14:05:00,111.4,111.56,111.25,111.43,37999.0,109.5778,109.7351,109.4302,109.6073,37999.0
2022-09-02 14:10:00,111.45,111.51,111.24,111.32,47875.0,109.6269,109.686,109.4204,109.4991,47875.0
2022-09-02 14:15:00,111.3,111.42,111.24,111.34,25023.0,109.4794,109.5974,109.4204,109.5187,25023.0
2022-09-02 14:20:00,111.33,111.41,111.27,111.33,21369.0,109.5089,109.5876,109.4499,109.5089,21369.0
2022-09-02 14:25:00,111.33,111.54,111.3,111.45,59167.0,109.5089,109.7155,109.4794,109.6269,59167.0
2022-09-02 14:30:00,111.43,111.43,111.3,111.37,43055.0,109.6073,109.6073,109.4794,109.5482,43055.0
2022-09-02 14:35:00,111.37,111.54,111.33,111.46,59619.0,109.5482,109.7155,109.5089,109.6368,59619.0
2022-09-02 14:40:00,111.46,111.62,111.43,111.59,57154.0,109.6368,109.7942,109.6073,109.7646,57154.0
2022-09-02 14:45:00,111.58,111.63,111.43,111.47,33227.0,109.7548,109.804,109.6073,109.6466,33227.0
2022-09-02 14:50:00,111.48,111.53,111.38,111.39,44017.0,109.6564,109.7056,109.5581,109.5679,44017.0
2022-09-02 14:55:00,111.38,111.4,111.22,111.32,51100.0,109.5581,109.5778,109.4007,109.4991,51100.0
2022-09-02 15:00:00,111.29,111.6,111.27,111.54,59940.0,109.4696,109.7745,109.4499,109.7155,59940.0
2022-09-02 15:05:00,111.54,111.61,111.4,111.4,62294.0,109.7155,109.7843,109.5778,109.5778,62294.0
2022-09-02 15:10:00,111.4,111.52,111.36,111.49,42682.0,109.5778,109.6958,109.5384,109.6663,42682.0
2022-09-02 15:15:00,111.49,111.61,111.41,111.57,43186.0,109.6663,109.7843,109.5876,109.745,43186.0
2022-09-02 15:20:00,111.57,111.75,111.29,111.36,83164.0,109.745,109.922,109.4696,109.5384,83164.0
2022-09-02 15:25:00,111.34,111.6,111.28,111.55,44666.0,109.5187,109.7745,109.4597,109.7253,44666.0
2022-09-02 15:30:00,111.54,111.54,111.24,111.24,60224.0,109.7155,109.7155,109.4204,109.4204,60224.0
2022-09-02 15:35:00,111.23,111.23,110.94,111.02,77400.0,109.4105,109.4105,109.1253,109.204,77400.0
2022-09-02 15:40:00,111.03,111.04,110.84,110.88,74684.0,109.2138,109.2236,109.0269,109.0663,74684.0
2022-09-02 15:45:00,110.89,111.12,110.89,111.1,143415.0,109.0761,109.3023,109.0761,109.2827,143415.0
2022-09-02 15:50:00,111.12,111.24,111.03,111.17,192932.0,109.3023,109.4204,109.2138,109.3515,192932.0
2022-09-02 15:55:00,111.18,111.36,110.94,111.2,305691.0,109.3614,109.5384,109.1253,109.381,305691.0
2022-09-06 09:30:00,111.77,111.77,111.11,111.35,284351.0,109.9417,109.9417,109.2925,109.5286,284351.0
2022-09-06 09:35:00,111.3,111.78,111.15,111.16,74393.0,109.4794,109.9515,109.3318,109.3417,74393.0
2022-09-06 09:40:00,111.18,111.27,110.59,110.64,103971.0,109.3614,109.4499,108.781,108.8302,103971.0
2022-09-06 09:45:00,110.59,110.69,110.27,110.27,108745.0,108.781,108.8794,108.4662,108.4662,108745.0
2022-09-06 09:50:00,110.27,110.3,109.52,109.57,235236.0,108.4662,108.4957,107.7285,107.7777,235236.0
2022-09-06 09:55:00,109.57,109.59,109.38,109.59,104717.0,107.7777,107.7974,107.5908,107.7974,104717.0
2022-09-06 10:00:00,109.53,109.55,108.67,109.03,196042.0,107.7383,107.758,106.8924,107.2465,196042.0
2022-09-06 10:05:00,109.02,109.16,108.93,109.14,90774.0,107.2367,107.3744,107.1482,107.3547,90774.0
2022-09-06 10:10:00,109.12,109.2,108.59,108.91,165335.0,107.335,107.4137,106.8137,107.1285,165335.0
2022-09-06 10:15:00,108.9,109.0,108.52,108.92,270316.0,107.1186,107.217,106.7449,107.1383,270316.0
2022-09-06 10:20:00,108.92,108.97,108.52,108.65,109226.0,107.1383,107.1875,106.7449,106.8727,109226.0
2022-09-06 10:25:00,108.66,108.95,108.57,108.87,159359.0,106.8826,107.1678,106.794,107.0891,159359.0
2022-09-06 10:30:00,108.9,109.02,108.69,109.0,85657.0,107.1186,107.2367,106.9121,107.217,85657.0
2022-09-06 10:35:00,109.01,109.11,108.61,109.07,126349.0,107.2268,107.3252,106.8334,107.2859,126349.0
2022-09-06 10:40:00,109.1,109.48,109.06,109.47,79944.0,107.3154,107.6892,107.276,107.6793,79944.0
2022-09-06 10:45:00,109.47,109.55,109.27,109.36,43384.0,107.6793,107.758,107.4826,107.5711,43384.0
2022-09-06 10:50:00,109.33,109.84,109.32,109.62,55819.0,107.5416,108.0433,107.5318,107.8269,55819.0
2022-09-06 10:55:00,109.65,110.02,109.56,109.92,79807.0,107.8564,108.2203,107.7679,108.122,79807.0
2022-09-06 11:00:00,109.86,109.92,109.64,109.66,51668.0,108.0629,108.122,107.8465,107.8662,51668.0
2022-09-06 11:05:00,109.65,109.91,109.53,109.65,60515.0,107.8564,108.1121,107.7383,107.8564,60515.0
2022-09-06 11:10:00,109.66,109.71,109.5,109.6,38852.0,107.8662,107.9154,107.7088,107.8072,38852.0
2022-09-06 11:15:00,109.6,109.61,109.35,109.47,42382.0,107.8072,107.817,107.5613,107.6793,42382.0
2022-09-06 11:20:00,109.49,109.61,109.36,109.59,67129.0,107.699,107.817,107.5711,107.7974,67129.0
2022-09-06 11:25:00,109.59,109.69,109.12,109.13,115947.0,107.7974,107.8957,107.335,107.3449,115947.0
2022-09-06 11:30:00,109.13,109.57,108.98,109.39,96730.0,107.3449,107.7777,107.1973,107.6006,96730.0
2022-09-06 11:35:00,109.38,109.54,109.23,109.37,57426.0,107.5908,107.7482,107.4432,107.581,57426.0
2022-09-06 11:40:00,109.36,109.78,109.33,109.65,43206.0,107.5711,107.9843,107.5416,107.8564,43206.0
2022-09-06 11:45:00,109.68,109.75,109.51,109.54,36761.0,107.8859,107.9547,107.7187,107.7482,36761.0
2022-09-06 11:50:00,109.57,109.97,109.53,109.91,36696.0,107.7777,108.1711,107.7383,108.1121,36696.0
2022-09-06 11:55:00,109.87,110.03,109.81,109.88,41253.0,108.0728,108.2302,108.0138,108.0826,41253.0
2022-09-06 12:00:00,109.88,110.03,109.76,109.94,33472.0,108.0826,108.2302,107.9646,108.1416,33472.0
2022-09-06 12:05:00,109.94,110.1,109.56,109.63,46796.0,108.1416,108.299,107.7679,107.8367,46796.0
2022-09-06 12:10:00,109.64,109.69,109.59,109.61,15766.0,107.8465,107.8957,107.7974,107.817,15766.0
2022-09-06 12:15:00,109.61,109.69,109.38,109.42,43492.0,107.817,107.8957,107.5908,107.6301,43492.0
2022-09-06 12:20:00,109.43,109.45,109.24,109.27,36307.0,107.64,107.6597,107.4531,107.4826,36307.0
2022-09-06 12:25:00,109.26,109.52,109.19,109.5,33078.0,107.4728,107.7285,107.4039,107.7088,33078.0
2022-09-06 12:30:00,109.49,109.58,109.46,109.48,32003.0,107.699,107.7875,107.6695,107.6892,32003.0
2022-09-06 12:35:00,109.5,109.6,109.46,109.55,31301.0,107.7088,107.8072,107.6695,107.758,31301.0
2022-09-06 12:40:00,109.57,109.79,109.45,109.79,28278.0,107.7777,107.9941,107.6597,107.9941,28278.0
2022-09-06 12:45:00,109.79,109.86,109.67,109.86,25696.0,107.9941,108.0629,107.8761,108.0629,25696.0
2022-09-06 12:50:00,109.87,109.9,109.65,109.79,35191.0,108.0728,108.1023,107.8564,107.9941,35191.0
2022-09-06 12:55:00,109.78,109.89,109.72,109.76,27966.0,107.9843,108.0925,107.9252,107.9646,27966.0
2022-09-06 13:00:00,109.73,109.76,109.41,109.57,45447.0,107.9351,107.9646,107.6203,107.7777,45447.0
2022-09-06 13:05:00,109.59,109.59,109.21,109.21,31637.0,107.7974,107.7974,107.4236,107.4236,31637.0
2022-09-06 13:10:00,109.22,109.31,109.02,109.1,50874.0,107.4334,107.5219,107.2367,107.3154,50874.0
2022-09-06 13:15:00,109.08,109.38,109.04,109.35,45300.0,107.2957,107.5908,107.2564,107.5613,45300.0
2022-09-06 13:20:00,109.33,109.38,109.26,109.33,35411.0,107.5416,107.5908,107.4728,107.5416,35411.0
2022-09-06 13:25:00,109.34,109.35,109.21,109.28,18527.0,107.5514,107.5613,107.4236,107.4924,18527.0
2022-09-06 13:30:00,109.27,109.54,109.23,109.45,35235.0,107.4826,107.7482,107.4432,107.6597,35235.0
2022-09-06 13:35:00,109.44,109.48,109.34,109.48,30869.0,107.6498,107.6892,107.5514,107.6892,30869.0
2022-09-06 13:40:00,109.47,109.47,109.23,109.36,25705.0,107.6793,107.6793,107.4432,107.5711,25705.0
2022-09-06 13:45:00,109.41,109.44,109.23,109.25,20539.0,107.6203,107.6498,107.4432,107.4629,20539.0
2022-09-06 13:50:00,109.25,109.33,109.17,109.29,28969.0,107.4629,107.5416,107.3842,107.5023,28969.0
2022-09-06 13:55:00,109.3,109.46,109.24,109.4,50860.0,107.5121,107.6695,107.4531,107.6105,50860.0
2022-09-06 14:00:00,109.4,109.54,109.33,109.38,68700.0,107.6105,107.7482,107.5416,107.5908,68700.0
2022-09-06 14:05:00,109.37,109.5,109.28,109.44,47583.0,107.581,107.7088,107.4924,107.6498,47583.0
2022-09-06 14:10:00,109.44,109.76,109.43,109.7,59255.0,107.6498,107.9646,107.64,107.9056,59255.0
2022-09-06 14:15:00,109.7,109.81,109.67,109.8,29587.0,107.9056,108.0138,107.8761,108.0039,29587.0
2022-09-06 14:20:00,109.78,109.82,109.68,109.77,22006.0,107.9843,108.0236,107.8859,107.9744,22006.0
2022-09-06 14:25:00,109.76,109.83,109.65,109.72,33803.0,107.9646,108.0334,107.8564,107.9252,33803.0
2022-09-06 14:30:00,109.72,109.78,109.52,109.7,36620.0,107.9252,107.9843,107.7285,107.9056,36620.0
2022-09-06 14:35:00,109.7,109.85,109.6,109.77,18436.0,107.9056,108.0531,107.8072,107.9744,18436.0
2022-09-06 14:40:00,109.74,109.74,109.58,109.66,41567.0,107.9449,107.9449,107.7875,107.8662,41567.0
2022-09-06 14:45:00,109.64,109.76,109.52,109.74,38067.0,107.8465,107.9646,107.7285,107.9449,38067.0
2022-09-06 14:50:00,109.75,109.75,109.55,109.69,38696.0,107.9547,107.9547,107.758,107.8957,38696.0
2022-09-06 14:55:00,109.7,109.82,109.66,109.72,27605.0,107.9056,108.0236,107.8662,107.9252,27605.0
2022-09-06 15:00:00,109.76,109.82,109.6,109.68,26502.0,107.9646,108.0236,107.8072,107.8859,26502.0
2022-09-06 15:05:00,109.68,110.0,109.65,110.0,60193.0,107.8859,108.2007,107.8564,108.2007,60193.0
2022-09-06 15:10:00,110.0,110.09,109.92,109.98,26461.0,108.2007,108.2892,108.122,108.181,26461.0
2022-09-06 15:15:00,109.98,110.28,109.96,110.16,79004.0,108.181,108.4761,108.1613,108.358,79004.0
2022-09-06 15:20:00,110.17,110.42,110.01,110.39,146168.0,108.3679,108.6138,108.2105,108.5843,146168.0
2022-09-06 15:25:00,110.38,110.44,110.24,110.3,70450.0,108.5744,108.6335,108.4367,108.4957,70450.0
2022-09-06 15:30:00,110.28,110.29,109.72,109.87,173814.0,108.4761,108.4859,107.9252,108.0728,173814.0
2022-09-06 15:35:00,109.88,110.1,109.84,110.06,109042.0,108.0826,108.299,108.0433,108.2597,109042.0
2022-09-06 15:40:00,110.06,110.3,110.03,110.29,93996.0,108.2597,108.4957,108.2302,108.4859,93996.0
2022-09-06 15:45:00,110.3,110.3,110.07,110.23,109980.0,108.4957,108.4957,108.2695,108.4269,109980.0
2022-09-06 15:50:00,110.2,110.23,110.02,110.06,200066.0,108.3974,108.4269,108.2203,108.2597,200066.0
2022-09-06 15:55:00,110.06,110.29,110.01,110.16,452218.0,108.2597,108.4859,108.2105,108.358,452218.0
2022-09-07 09:30:00,109.87,110.71,109.87,110.67,194204.0,108.0728,108.899,108.0728,108.8597,194204.0
2022-09-07 09:35:00,110.67,111.22,110.66,111.08,88685.0,108.8597,109.4007,108.8499,109.263,88685.0
2022-09-07 09:40:00,111.01,111.24,110.77,110.92,66415.0,109.1941,109.4204,108.9581,109.1056,66415.0
2022-09-07 09:45:00,110.92,111.32,110.86,111.26,102430.0,109.1056,109.4991,109.0466,109.44,102430.0
2022-09-07 09:50:00,111.27,111.37,110.81,110.98,90808.0,109.4499,109.5482,108.9974,109.1646,90808.0
2022-09-07 09:55:00,110.98,111.18,110.66,110.72,64745.0,109.1646,109.3614,108.8499,108.9089,64745.0
2022-09-07 10:00:00,110.72,111.03,110.43,110.92,71756.0,108.9089,109.2138,108.6236,109.1056,71756.0
2022-09-07 10:05:00,110.96,111.02,110.76,110.9,60274.0,109.145,109.204,108.9482,109.0859,60274.0
2022-09-07 10:10:00,110.95,110.96,110.62,110.63,43950.0,109.1351,109.145,108.8105,108.8203,43950.0
2022-09-07 10:15:00,110.62,110.94,110.51,110.84,77203.0,108.8105,109.1253,108.7023,109.0269,77203.0
2022-09-07 10:20:00,110.83,111.01,110.72,110.73,52546.0,109.0171,109.1941,108.9089,108.9187,52546.0
2022-09-07 10:25:00,110.72,110.79,110.57,110.71,161511.0,108.9089,108.9777,108.7613,108.899,161511.0
2022-09-07 10:30:00,110.75,111.18,110.75,110.98,81089.0,108.9384,109.3614,108.9384,109.1646,81089.0
2022-09-07 10:35:00,111.0,111.18,110.86,110.96,36522.0,109.1843,109.3614,109.0466,109.145,36522.0
2022-09-07 10:40:00,110.95,110.99,110.73,110.82,39101.0,109.1351,109.1745,108.9187,109.0072,39101.0
2022-09-07 10:45:00,110.84,110.85,110.64,110.73,33253.0,109.0269,109.0367,108.8302,108.9187,33253.0
2022-09-07 10:50:00,110.71,111.03,110.69,110.98,40682.0,108.899,109.2138,108.8794,109.1646,40682.0
2022-09-07 10:55:00,111.0,111.16,110.94,111.09,32626.0,109.1843,109.3417,109.1253,109.2728,32626.0
2022-09-07 11:00:00,111.1,111.16,110.9,111.13,32463.0,109.2827,109.3417,109.0859,109.3122,32463.0
2022-09-07 11:05:00,111.13,111.3,111.05,111.17,25355.0,109.3122,109.4794,109.2335,109.3515,25355.0
2022-09-07 11:10:00,111.17,111.55,111.16,111.48,67776.0,109.3515,109.7253,109.3417,109.6564,67776.0
2022-09-07 11:15:00,111.49,111.6,111.45,111.55,65122.0,109.6663,109.7745,109.6269,109.7253,65122.0
2022-09-07 11:20:00,111.56,111.65,111.42,111.54,45624.0,109.7351,109.8237,109.5974,109.7155,45624.0
2022-09-07 11:25:00,111.53,111.58,111.36,111.36,30975.0,109.7056,109.7548,109.5384,109.5384,30975.0
2022-09-07 11:30:00,111.36,111.5,111.17,111.22,58163.0,109.5384,109.6761,109.3515,109.4007,58163.0
2022-09-07 11:35:00,111.22,111.33,111.21,111.31,26220.0,109.4007,109.5089,109.3909,109.4892,26220.0
2022-09-07 11:40:00,111.32,111.42,111.13,111.18,46988.0,109.4991,109.5974,109.3122,109.3614,46988.0
2022-09-07 11:45:00,111.17,111.46,111.15,111.46,25360.0,109.3515,109.6368,109.3318,109.6368,25360.0
2022-09-07 11:50:00,111.45,111.67,111.45,111.65,68342.0,109.6269,109.8433,109.6269,109.8237,68342.0
2022-09-07 11:55:00,111.66,111.68,111.4,111.45,21766.0,109.8335,109.8532,109.5778,109.6269,21766.0
2022-09-07 12:00:00,111.44,111.62,110.95,111.45,157469.0,109.6171,109.7942,109.1351,109.6269,157469.0
2022-09-07 12:05:00,111.45,111.46,111.24,111.45,23999.0,109.6269,109.6368,109.4204,109.6269,23999.0
2022-09-07 12:10:00,111.43,111.45,111.26,111.33,25976.0,109.6073,109.6269,109.44,109.5089,25976.0
2022-09-07 12:15:00,111.31,111.37,111.15,111.19,41728.0,109.4892,109.5482,109.3318,109.3712,41728.0
2022-09-07 12:20:00,111.18,111.2,111.06,111.19,73229.0,109.3614,109.381,109.2433,109.3712,73229.0
2022-09-07 12:25:00,111.19,111.3,111.16,111.24,27533.0,109.3712,109.4794,109.3417,109.4204,27533.0
2022-09-07 12:30:00,111.24,111.29,111.13,111.29,33759.0,109.4204,109.4696,109.3122,109.4696,33759.0
2022-09-07 12:35:00,111.28,111.44,111.2,111.44,22881.0,109.4597,109.6171,109.381,109.6171,22881.0
2022-09-07 12:40:00,111.43,111.67,111.37,111.66,46761.0,109.6073,109.8433,109.5482,109.8335,46761.0
2022-09-07 12:45:00,111.67,111.79,111.6,111.77,32680.0,109.8433,109.9614,109.7745,109.9417,32680.0
2022-09-07 12:50:00,111.77,111.84,111.69,111.71,28617.0,109.9417,110.0106,109.863,109.8827,28617.0
2022-09-07 12:55:00,111.69,111.72,111.58,111.72,32362.0,109.863,109.8925,109.7548,109.8925,32362.0
2022-09-07 13:00:00,111.71,111.93,111.68,111.91,33036.0,109.8827,110.0991,109.8532,110.0794,33036.0
2022-09-07 13:05:00,111.9,111.93,111.81,111.85,23072.0,110.0696,110.0991,109.981,110.0204,23072.0
2022-09-07 13:10:00,111.85,111.85,111.76,111.82,45828.0,110.0204,110.0204,109.9319,109.9909,45828.0
2022-09-07 13:15:00,111.83,111.86,111.73,111.75,25884.0,110.0007,110.0302,109.9024,109.922,25884.0
2022-09-07 13:20:00,111.74,111.9,111.73,111.83,24893.0,109.9122,110.0696,109.9024,110.0007,24893.0
2022-09-07 13:25:00,111.83,111.86,111.72,111.77,25540.0,110.0007,110.0302,109.8925,109.9417,25540.0
2022-09-07 13:30:00,111.77,111.99,111.77,111.98,32941.0,109.9417,110.1581,109.9417,110.1483,32941.0
2022-09-07 13:35:00,111.97,112.17,111.95,112.08,53062.0,110.1384,110.3352,110.1188,110.2466,53062.0
2022-09-07 13:40:00,112.06,112.32,112.06,112.29,33617.0,110.227,110.4827,110.227,110.4532,33617.0
2022-09-07 13:45:00,112.3,112.36,112.15,112.3,46362.0,110.463,110.522,110.3155,110.463,46362.0
2022-09-07 13:50:00,112.29,112.43,112.26,112.41,37315.0,110.4532,110.5909,110.4237,110.5712,37315.0
2022-09-07 13:55:00,112.43,112.57,112.37,112.55,80716.0,110.5909,110.7286,110.5319,110.7089,80716.0
2022-09-07 14:00:00,112.52,112.85,112.41,112.84,109039.0,110.6794,111.004,110.5712,110.9942,109039.0
2022-09-07 14:05:00,112.86,112.91,112.6,112.64,62058.0,111.0139,111.0631,110.7581,110.7975,62058.0
2022-09-07 14:10:00,112.65,112.65,112.53,112.54,53605.0,110.8073,110.8073,110.6893,110.6991,53605.0
2022-09-07 14:15:00,112.55,112.65,112.34,112.34,41598.0,110.7089,110.8073,110.5024,110.5024,41598.0
2022-09-07 14:20:00,112.36,112.43,112.34,112.4,33712.0,110.522,110.5909,110.5024,110.5614,33712.0
2022-09-07 14:25:00,112.4,112.61,112.39,112.6,41050.0,110.5614,110.768,110.5516,110.7581,41050.0
2022-09-07 14:30:00,112.59,112.67,112.5,112.59,58015.0,110.7483,110.827,110.6598,110.7483,58015.0
2022-09-07 14:35:00,112.57,112.6,112.47,112.51,26228.0,110.7286,110.7581,110.6302,110.6696,26228.0
2022-09-07 14:40:00,112.5,112.63,112.47,112.48,29910.0,110.6598,110.7876,110.6302,110.6401,29910.0
2022-09-07 14:45:00,112.49,112.66,112.44,112.66,29628.0,110.6499,110.8171,110.6007,110.8171,29628.0
2022-09-07 14:50:00,112.65,112.78,112.55,112.73,35391.0,110.8073,110.9352,110.7089,110.886,35391.0
2022-09-07 14:55:00,112.73,112.83,112.66,112.71,32725.0,110.886,110.9844,110.8171,110.8663,32725.0
2022-09-07 15:00:00,112.72,112.84,112.7,112.81,39774.0,110.8762,110.9942,110.8565,110.9647,39774.0
2022-09-07 15:05:00,112.81,112.83,112.71,112.77,51288.0,110.9647,110.9844,110.8663,110.9253,51288.0
2022-09-07 15:10:00,112.77,112.77,112.58,112.65,46332.0,110.9253,110.9253,110.7385,110.8073,46332.0
2022-09-07 15:15:00,112.65,112.73,112.46,112.48,38815.0,110.8073,110.886,110.6204,110.6401,38815.0
2022-09-07 15:20:00,112.47,112.54,112.36,112.53,51228.0,110.6302,110.6991,110.522,110.6893,51228.0
2022-09-07 15:25:00,112.53,112.75,112.53,112.75,50986.0,110.6893,110.9057,110.6893,110.9057,50986.0
2022-09-07 15:30:00,112.74,112.78,112.63,112.75,64908.0,110.8958,110.9352,110.7876,110.9057,64908.0
2022-09-07 15:35:00,112.74,112.77,112.67,112.74,42777.0,110.8958,110.9253,110.827,110.8958,42777.0
2022-09-07 15:40:00,112.73,112.82,112.62,112.82,88818.0,110.886,110.9745,110.7778,110.9745,88818.0
2022-09-07 15:45:00,112.82,112.96,112.72,112.84,107706.0,110.9745,111.1122,110.8762,110.9942,107706.0
2022-09-07 15:50:00,112.84,112.85,112.65,112.77,144387.0,110.9942,111.004,110.8073,110.9253,144387.0
2022-09-07 15:55:00,112.77,112.78,112.63,112.7,337885.0,110.9253,110.9352,110.7876,110.8565,337885.0
2022-09-08 09:30:00,111.07,111.44,110.72,110.89,197277.0,109.2532,109.6171,108.9089,109.0761,197277.0
2022-09-08 09:35:00,110.87,110.87,110.36,110.68,144339.0,109.0564,109.0564,108.5548,108.8695,144339.0
2022-09-08 09:40:00,110.68,111.83,110.51,111.74,113214.0,108.8695,110.0007,108.7023,109.9122,113214.0
2022-09-08 09:45:00,111.71,111.78,111.25,111.51,59282.0,109.8827,109.9515,109.4302,109.686,59282.0
2022-09-08 09:50:00,111.53,111.83,111.3,111.62,77126.0,109.7056,110.0007,109.4794,109.7942,77126.0
2022-09-08 09:55:00,111.61,111.87,111.51,111.72,102266.0,109.7843,110.0401,109.686,109.8925,102266.0
2022-09-08 10:00:00,111.7,111.83,111.32,111.41,81348.0,109.8728,110.0007,109.4991,109.5876,81348.0
2022-09-08 10:05:00,111.48,112.05,111.48,111.85,109780.0,109.6564,110.2171,109.6564,110.0204,109780.0
2022-09-08 10:10:00,111.86,111.98,111.53,111.59,76234.0,110.0302,110.1483,109.7056,109.7646,76234.0
2022-09-08 10:15:00,111.57,111.9,111.37,111.9,136034.0,109.745,110.0696,109.5482,110.0696,136034.0
2022-09-08 10:20:00,111.88,111.99,111.63,111.66,134874.0,110.0499,110.1581,109.804,109.8335,134874.0
2022-09-08 10:25:00,111.67,111.95,111.6,111.9,42137.0,109.8433,110.1188,109.7745,110.0696,42137.0
2022-09-08 10:30:00,111.87,112.16,111.75,112.11,74651.0,110.0401,110.3253,109.922,110.2761,74651.0
2022-09-08 10:35:00,112.08,112.45,111.99,112.27,59041.0,110.2466,110.6106,110.1581,110.4335,59041.0
2022-09-08 10:40:00,112.34,112.5,112.21,112.44,30563.0,110.5024,110.6598,110.3745,110.6007,30563.0
2022-09-08 10:45:00,112.45,112.63,112.41,112.51,49957.0,110.6106,110.7876,110.5712,110.6696,49957.0
2022-09-08 10:50:00,112.52,112.64,112.38,112.63,36273.0,110.6794,110.7975,110.5417,110.7876,36273.0
2022-09-08 10:55:00,112.63,112.83,112.5,112.81,68528.0,110.7876,110.9844,110.6598,110.9647,68528.0
2022-09-08 11:00:00,112.81,112.99,112.78,112.81,44523.0,110.9647,111.1417,110.9352,110.9647,44523.0
2022-09-08 11:05:00,112.8,112.95,112.71,112.71,39638.0,110.9549,111.1024,110.8663,110.8663,39638.0
2022-09-08 11:10:00,112.73,112.76,112.64,112.69,43177.0,110.886,110.9155,110.7975,110.8467,43177.0
2022-09-08 11:15:00,112.7,112.7,112.49,112.64,35637.0,110.8565,110.8565,110.6499,110.7975,35637.0
2022-09-08 11:20:00,112.66,112.75,112.6,112.65,26169.0,110.8171,110.9057,110.7581,110.8073,26169.0
2022-09-08 11:25:00,112.66,112.7,112.56,112.59,34516.0,110.8171,110.8565,110.7188,110.7483,34516.0
2022-09-08 11:30:00,112.59,112.65,112.54,112.58,34485.0,110.7483,110.8073,110.6991,110.7385,34485.0
2022-09-08 11:35:00,112.58,112.66,112.37,112.38,49023.0,110.7385,110.8171,110.5319,110.5417,49023.0
2022-09-08 11:40:00,112.37,112.39,112.19,112.31,33896.0,110.5319,110.5516,110.3548,110.4729,33896.0
2022-09-08 11:45:00,112.32,112.42,112.29,112.32,54599.0,110.4827,110.5811,110.4532,110.4827,54599.0
2022-09-08 11:50:00,112.3,112.42,112.23,112.38,57428.0,110.463,110.5811,110.3942,110.5417,57428.0
2022-09-08 11:55:00,112.38,112.42,112.23,112.26,33198.0,110.5417,110.5811,110.3942,110.4237,33198.0
2022-09-08 12:00:00,112.24,112.34,111.55,111.62,79949.0,110.404,110.5024,109.7253,109.7942,79949.0
2022-09-08 12:05:00,111.6,111.6,111.16,111.36,55527.0,109.7745,109.7745,109.3417,109.5384,55527.0
2022-09-08 12:10:00,111.32,111.34,110.98,111.29,28251.0,109.4991,109.5187,109.1646,109.4696,28251.0
2022-09-08 12:15:00,111.27,111.46,111.17,111.31,41112.0,109.4499,109.6368,109.3515,109.4892,41112.0
2022-09-08 12:20:00,111.29,111.39,110.94,110.95,73045.0,109.4696,109.5679,109.1253,109.1351,73045.0
2022-09-08 12:25:00,110.97,111.21,110.92,111.2,46323.0,109.1548,109.3909,109.1056,109.381,46323.0
2022-09-08 12:30:00,111.16,111.35,111.13,111.27,79574.0,109.3417,109.5286,109.3122,109.4499,79574.0
2022-09-08 12:35:00,111.27,111.46,111.27,111.4,34285.0,109.4499,109.6368,109.4499,109.5778,34285.0
2022-09-08 12:40:00,111.4,111.82,111.33,111.76,30178.0,109.5778,109.9909,109.5089,109.9319,30178.0
2022-09-08 12:45:00,111.77,111.85,111.67,111.8,49927.0,109.9417,110.0204,109.8433,109.9712,49927.0
2022-09-08 12:50:00,111.79,111.94,111.78,111.83,45600.0,109.9614,110.1089,109.9515,110.0007,45600.0
2022-09-08 12:55:00,111.84,111.94,111.79,111.87,47636.0,110.0106,110.1089,109.9614,110.0401,47636.0
2022-09-08 13:00:00,111.88,111.92,111.58,111.67,24619.0,110.0499,110.0892,109.7548,109.8433,24619.0
2022-09-08 13:05:00,111.66,111.8,111.62,111.73,24550.0,109.8335,109.9712,109.7942,109.9024,24550.0
2022-09-08 13:10:00,111.74,112.22,111.74,112.2,61793.0,109.9122,110.3843,109.9122,110.3647,61793.0
2022-09-08 13:15:00,112.2,112.28,112.14,112.17,31055.0,110.3647,110.4434,110.3056,110.3352,31055.0
2022-09-08 13:20:00,112.21,112.27,112.18,112.24,16848.0,110.3745,110.4335,110.345,110.404,16848.0
2022-09-08 13:25:00,112.24,112.44,112.14,112.36,36340.0,110.404,110.6007,110.3056,110.522,36340.0
2022-09-08 13:30:00,112.4,112.43,112.26,112.31,34368.0,110.5614,110.5909,110.4237,110.4729,34368.0
2022-09-08 13:35:00,112.3,112.61,112.3,112.51,35421.0,110.463,110.768,110.463,110.6696,35421.0
2022-09-08 13:40:00,112.51,112.57,112.47,112.52,15946.0,110.6696,110.7286,110.6302,110.6794,15946.0
2022-09-08 13:45:00,112.52,112.58,112.46,112.58,26948.0,110.6794,110.7385,110.6204,110.7385,26948.0
2022-09-08 13:50:00,112.57,112.6,112.41,112.42,20155.0,110.7286,110.7581,110.5712,110.5811,20155.0
2022-09-08 13:55:00,112.43,112.45,112.07,112.36,48542.0,110.5909,110.6106,110.2368,110.522,48542.0
2022-09-08 14:00:00,112.41,112.44,112.23,112.4,17612.0,110.5712,110.6007,110.3942,110.5614,17612.0
2022-09-08 14:05:00,112.41,112.48,112.3,112.36,23943.0,110.5712,110.6401,110.463,110.522,23943.0
2022-09-08 14:10:00,112.36,112.47,112.34,112.34,17402.0,110.522,110.6302,110.5024,110.5024,17402.0
2022-09-08 14:15:00,112.33,112.54,112.25,112.51,16859.0,110.4925,110.6991,110.4138,110.6696,16859.0
2022-09-08 14:20:00,112.47,112.51,112.42,112.49,12518.0,110.6302,110.6696,110.5811,110.6499,12518.0
2022-09-08 14:25:00,112.5,112.55,112.41,112.45,23154.0,110.6598,110.7089,110.5712,110.6106,23154.0
2022-09-08 14:30:00,112.49,112.6,112.46,112.55,15220.0,110.6499,110.7581,110.6204,110.7089,15220.0
2022-09-08 14:35:00,112.57,112.59,112.49,112.54,21679.0,110.7286,110.7483,110.6499,110.6991,21679.0
2022-09-08 14:40:00,112.55,112.58,112.14,112.27,33786.0,110.7089,110.7385,110.3056,110.4335,33786.0
2022-09-08 14:45:00,112.26,112.29,112.02,112.08,26947.0,110.4237,110.4532,110.1876,110.2466,26947.0
2022-09-08 14:50:00,112.09,112.25,111.99,112.14,46689.0,110.2565,110.4138,110.1581,110.3056,46689.0
2022-09-08 14:55:00,112.11,112.13,111.95,111.99,136074.0,110.2761,110.2958,110.1188,110.1581,136074.0
2022-09-08 15:00:00,111.98,112.07,111.66,111.8,95967.0,110.1483,110.2368,109.8335,109.9712,95967.0
2022-09-08 15:05:00,111.79,111.93,111.77,111.87,68736.0,109.9614,110.0991,109.9417,110.0401,68736.0
2022-09-08 15:10:00,111.84,111.99,111.76,111.99,22336.0,110.0106,110.1581,109.9319,110.1581,22336.0
2022-09-08 15:15:00,112.03,112.08,111.96,112.05,36882.0,110.1974,110.2466,110.1286,110.2171,36882.0
2022-09-08 15:20:00,112.05,112.15,111.98,112.12,21811.0,110.2171,110.3155,110.1483,110.286,21811.0
2022-09-08 15:25:00,112.12,112.18,112.08,112.15,37032.0,110.286,110.345,110.2466,110.3155,37032.0
2022-09-08 15:30:00,112.15,112.28,112.06,112.07,50486.0,110.3155,110.4434,110.227,110.2368,50486.0
2022-09-08 15:35:00,112.08,112.13,111.98,112.09,28947.0,110.2466,110.2958,110.1483,110.2565,28947.0
2022-09-08 15:40:00,112.1,112.15,111.87,111.9,48212.0,110.2663,110.3155,110.0401,110.0696,48212.0
2022-09-08 15:45:00,111.9,112.07,111.88,111.94,56539.0,110.0696,110.2368,110.0499,110.1089,56539.0
2022-09-08 15:50:00,111.94,112.28,111.92,112.23,124402.0,110.1089,110.4434,110.0892,110.3942,124402.0
2022-09-08 15:55:00,112.23,112.37,112.19,112.32,298723.0,110.3942,110.5319,110.3548,110.4827,298723.0
2022-09-09 09:30:00,113.27,114.72,113.19,114.66,270616.0,111.4172,112.8434,111.3385,112.7844,270616.0
2022-09-09 09:35:00,114.7,114.92,114.46,114.6,177457.0,112.8238,113.0402,112.5877,112.7254,177457.0
2022-09-09 09:40:00,114.64,114.87,114.48,114.55,276691.0,112.7648,112.991,112.6074,112.6762,276691.0
2022-09-09 09:45:00,114.55,114.98,114.27,114.92,167981.0,112.6762,113.0992,112.4008,113.0402,167981.0
2022-09-09 09:50:00,114.92,114.98,114.54,114.55,135155.0,113.0402,113.0992,112.6664,112.6762,135155.0
2022-09-09 09:55:00,114.55,114.62,114.37,114.6,75240.0,112.6762,112.7451,112.4992,112.7254,75240.0
2022-09-09 10:00:00,114.62,114.8,114.55,114.77,125923.0,112.7451,112.9221,112.6762,112.8926,125923.0
2022-09-09 10:05:00,114.79,114.85,114.67,114.77,74021.0,112.9123,112.9713,112.7943,112.8926,74021.0
2022-09-09 10:10:00,114.78,114.79,114.48,114.6,130669.0,112.9025,112.9123,112.6074,112.7254,130669.0
2022-09-09 10:15:00,114.61,114.85,114.55,114.68,59913.0,112.7352,112.9713,112.6762,112.8041,59913.0
2022-09-09 10:20:00,114.68,114.82,114.5,114.58,77744.0,112.8041,112.9418,112.627,112.7057,77744.0
2022-09-09 10:25:00,114.58,114.83,114.46,114.77,81462.0,112.7057,112.9516,112.5877,112.8926,81462.0
2022-09-09 10:30:00,114.78,114.99,114.7,114.93,116244.0,112.9025,113.109,112.8238,113.05,116244.0
2022-09-09 10:35:00,114.93,115.09,114.82,115.03,167622.0,113.05,113.2074,112.9418,113.1484,167622.0
2022-09-09 10:40:00,115.03,115.14,114.93,115.04,77928.0,113.1484,113.2566,113.05,113.1582,77928.0
2022-09-09 10:45:00,115.04,115.12,114.88,115.05,83920.0,113.1582,113.2369,113.0008,113.168,83920.0
2022-09-09 10:50:00,115.08,115.15,114.84,114.9,80725.0,113.1976,113.2664,112.9615,113.0205,80725.0
2022-09-09 10:55:00,114.89,114.93,114.74,114.91,45441.0,113.0107,113.05,112.8631,113.0303,45441.0
2022-09-09 11:00:00,114.89,114.93,114.72,114.79,46312.0,113.0107,113.05,112.8434,112.9123,46312.0
2022-09-09 11:05:00,114.79,114.88,114.7,114.74,29453.0,112.9123,113.0008,112.8238,112.8631,29453.0
2022-09-09 11:10:00,114.75,114.82,114.61,114.81,38950.0,112.873,112.9418,112.7352,112.932,38950.0
2022-09-09 11:15:00,114.83,114.88,114.66,114.67,44561.0,112.9516,113.0008,112.7844,112.7943,44561.0
2022-09-09 11:20:00,114.67,114.75,114.52,114.74,50652.0,112.7943,112.873,112.6467,112.8631,50652.0
2022-09-09 11:25:00,114.75,114.9,114.74,114.88,41853.0,112.873,113.0205,112.8631,113.0008,41853.0
2022-09-09 11:30:00,114.89,114.91,114.65,114.74,49492.0,113.0107,113.0303,112.7746,112.8631,49492.0
2022-09-09 11:35:00,114.75,114.98,114.71,114.98,42771.0,112.873,113.0992,112.8336,113.0992,42771.0
2022-09-09 11:40:00,114.98,115.11,114.98,115.06,88231.0,113.0992,113.2271,113.0992,113.1779,88231.0
2022-09-09 11:45:00,115.05,115.05,114.81,114.83,61118.0,113.168,113.168,112.932,112.9516,61118.0
2022-09-09 11:50:00,114.83,114.94,114.71,114.94,56109.0,112.9516,113.0598,112.8336,113.0598,56109.0
2022-09-09 11:55:00,114.94,115.15,114.88,115.13,62867.0,113.0598,113.2664,113.0008,113.2467,62867.0
2022-09-09 12:00:00,115.13,115.18,114.83,114.86,90965.0,113.2467,113.2959,112.9516,112.9812,90965.0
2022-09-09 12:05:00,114.89,114.93,114.75,114.88,41617.0,113.0107,113.05,112.873,113.0008,41617.0
2022-09-09 12:10:00,114.89,115.04,114.87,115.01,38455.0,113.0107,113.1582,112.991,113.1287,38455.0
2022-09-09 12:15:00,115.0,115.01,114.77,114.88,42942.0,113.1189,113.1287,112.8926,113.0008,42942.0
2022-09-09 12:20:00,114.89,114.89,114.6,114.65,29343.0,113.0107,113.0107,112.7254,112.7746,29343.0
2022-09-09 12:25:00,114.65,114.81,114.64,114.78,31698.0,112.7746,112.932,112.7648,112.9025,31698.0
2022-09-09 12:30:00,114.77,114.87,114.71,114.83,32136.0,112.8926,112.991,112.8336,112.9516,32136.0
2022-09-09 12:35:00,114.82,114.93,114.79,114.9,24808.0,112.9418,113.05,112.9123,113.0205,24808.0
2022-09-09 12:40:00,114.9,115.1,114.9,115.05,116428.0,113.0205,113.2172,113.0205,113.168,116428.0
2022-09-09 12:45:00,115.06,115.23,115.04,115.23,132958.0,113.1779,113.3451,113.1582,113.3451,132958.0
2022-09-09 12:50:00,115.22,115.26,115.1,115.11,68869.0,113.3353,113.3746,113.2172,113.2271,68869.0
2022-09-09 12:55:00,115.13,115.15,115.04,115.08,35484.0,113.2467,113.2664,113.1582,113.1976,35484.0
2022-09-09 13:00:00,115.09,115.09,114.97,115.06,76120.0,113.2074,113.2074,113.0894,113.1779,76120.0
2022-09-09 13:05:00,115.06,115.28,115.05,115.25,91735.0,113.1779,113.3943,113.168,113.3648,91735.0
2022-09-09 13:10:00,115.25,115.27,115.14,115.17,52534.0,113.3648,113.3844,113.2566,113.2861,52534.0
2022-09-09 13:15:00,115.17,115.23,115.13,115.19,44222.0,113.2861,113.3451,113.2467,113.3058,44222.0
2022-09-09 13:20:00,115.18,115.21,115.15,115.15,37360.0,113.2959,113.3254,113.2664,113.2664,37360.0
2022-09-09 13:25:00,115.14,115.21,115.13,115.14,29528.0,113.2566,113.3254,113.2467,113.2566,29528.0
2022-09-09 13:30:00,115.15,115.27,115.14,115.23,39479.0,113.2664,113.3844,113.2566,113.3451,39479.0
2022-09-09 13:35:00,115.23,115.29,115.21,115.24,58395.0,113.3451,113.4041,113.3254,113.3549,58395.0
2022-09-09 13:40:00,115.24,115.24,115.05,115.05,39987.0,113.3549,113.3549,113.168,113.168,39987.0
2022-09-09 13:45:00,115.05,115.17,115.04,115.15,36386.0,113.168,113.2861,113.1582,113.2664,36386.0
2022-09-09 13:50:00,115.15,115.15,115.03,115.08,41490.0,113.2664,113.2664,113.1484,113.1976,41490.0
2022-09-09 13:55:00,115.08,115.15,115.04,115.12,27741.0,113.1976,113.2664,113.1582,113.2369,27741.0
2022-09-09 14:00:00,115.12,115.12,114.95,115.04,42247.0,113.2369,113.2369,113.0697,113.1582,42247.0
2022-09-09 14:05:00,115.03,115.17,114.99,115.13,33484.0,113.1484,113.2861,113.109,113.2467,33484.0
2022-09-09 14:10:00,115.13,115.24,115.05,115.24,34342.0,113.2467,113.3549,113.168,113.3549,34342.0
2022-09-09 14:15:00,115.24,115.33,115.22,115.31,52370.0,113.3549,113.4435,113.3353,113.4238,52370.0
2022-09-09 14:20:00,115.31,115.42,115.29,115.41,56844.0,113.4238,113.532,113.4041,113.5222,56844.0
2022-09-09 14:25:00,115.42,115.43,115.35,115.4,41332.0,113.532,113.5418,113.4631,113.5123,41332.0
2022-09-09 14:30:00,115.42,115.42,115.07,115.1,65747.0,113.532,113.532,113.1877,113.2172,65747.0
2022-09-09 14:35:00,115.09,115.13,114.95,115.06,54411.0,113.2074,113.2467,113.0697,113.1779,54411.0
2022-09-09 14:40:00,115.05,115.12,114.96,114.99,39047.0,113.168,113.2369,113.0795,113.109,39047.0
2022-09-09 14:45:00,115.0,115.06,114.89,114.89,55023.0,113.1189,113.1779,113.0107,113.0107,55023.0
2022-09-09 14:50:00,114.88,114.93,114.82,114.84,42884.0,113.0008,113.05,112.9418,112.9615,42884.0
2022-09-09 14:55:00,114.84,115.12,114.84,115.11,48301.0,112.9615,113.2369,112.9615,113.2271,48301.0
2022-09-09 15:00:00,115.13,115.25,115.12,115.22,40137.0,113.2467,113.3648,113.2369,113.3353,40137.0
2022-09-09 15:05:00,115.21,115.23,115.15,115.18,39627.0,113.3254,113.3451,113.2664,113.2959,39627.0
2022-09-09 15:10:00,115.17,115.33,115.17,115.31,70851.0,113.2861,113.4435,113.2861,113.4238,70851.0
2022-09-09 15:15:00,115.3,115.31,115.24,115.27,53715.0,113.414,113.4238,113.3549,113.3844,53715.0
2022-09-09 15:20:00,115.27,115.28,115.14,115.17,71916.0,113.3844,113.3943,113.2566,113.2861,71916.0
2022-09-09 15:25:00,115.17,115.24,115.1,115.21,59851.0,113.2861,113.3549,113.2172,113.3254,59851.0
2022-09-09 15:30:00,115.21,115.29,115.18,115.28,72625.0,113.3254,113.4041,113.2959,113.3943,72625.0
2022-09-09 15:35:00,115.28,115.35,115.24,115.31,101700.0,113.3943,113.4631,113.3549,113.4238,101700.0
2022-09-09 15:40:00,115.3,115.52,115.3,115.52,142289.0,113.414,113.6304,113.414,113.6304,142289.0
2022-09-09 15:45:00,115.51,115.53,115.36,115.39,148006.0,113.6205,113.6402,113.473,113.5025,148006.0
2022-09-09 15:50:00,115.38,115.41,115.21,115.26,251656.0,113.4926,113.5222,113.3254,113.3746,251656.0
2022-09-09 15:55:00,115.26,115.31,115.16,115.18,403736.0,113.3746,113.4238,113.2762,113.2959,403736.0
2022-09-12 09:30:00,116.14,117.49,116.11,117.47,290214.0,114.2402,115.5681,114.2107,115.5485,290214.0
2022-09-12 09:35:00,117.45,117.47,116.73,116.95,161716.0,115.5288,115.5485,114.8206,115.037,161716.0
2022-09-12 09:40:00,117.01,117.19,116.76,116.89,63686.0,115.096,115.273,114.8501,114.9779,63686.0
2022-09-12 09:45:00,116.89,117.23,116.84,116.91,83300.0,114.9779,115.3124,114.9288,114.9976,83300.0
2022-09-12 09:50:00,116.91,116.97,116.73,116.8,108077.0,114.9976,115.0566,114.8206,114.8894,108077.0
2022-09-12 09:55:00,116.79,117.05,116.67,117.02,104932.0,114.8796,115.1353,114.7615,115.1058,104932.0
2022-09-12 10:00:00,117.01,117.12,116.62,116.72,88513.0,115.096,115.2042,114.7124,114.8107,88513.0
2022-09-12 10:05:00,116.74,116.81,116.42,116.48,45650.0,114.8304,114.8993,114.5156,114.5747,45650.0
2022-09-12 10:10:00,116.49,116.6,116.4,116.46,57827.0,114.5845,114.6927,114.496,114.555,57827.0
2022-09-12 10:15:00,116.48,116.73,116.48,116.66,45885.0,114.5747,114.8206,114.5747,114.7517,45885.0
2022-09-12 10:20:00,116.64,116.67,116.32,116.4,74525.0,114.732,114.7615,114.4173,114.496,74525.0
2022-09-12 10:25:00,116.4,116.47,116.23,116.27,52465.0,114.496,114.5648,114.3287,114.3681,52465.0
2022-09-12 10:30:00,116.29,116.43,116.22,116.23,49922.0,114.3878,114.5255,114.3189,114.3287,49922.0
2022-09-12 10:35:00,116.22,116.34,116.11,116.24,87656.0,114.3189,114.4369,114.2107,114.3386,87656.0
2022-09-12 10:40:00,116.23,116.23,115.98,116.12,52377.0,114.3287,114.3287,114.0828,114.2205,52377.0
2022-09-12 10:45:00,116.12,116.21,115.99,116.12,46184.0,114.2205,114.3091,114.0927,114.2205,46184.0
2022-09-12 10:50:00,116.13,116.27,116.01,116.03,34390.0,114.2304,114.3681,114.1123,114.132,34390.0
2022-09-12 10:55:00,116.02,116.06,115.68,115.72,41111.0,114.1222,114.1615,113.7877,113.8271,41111.0
2022-09-12 11:00:00,115.72,115.73,115.46,115.59,60744.0,113.8271,113.8369,113.5713,113.6992,60744.0
2022-09-12 11:05:00,115.56,115.63,115.42,115.42,34882.0,113.6697,113.7386,113.532,113.532,34882.0
2022-09-12 11:10:00,115.43,115.67,115.35,115.65,84669.0,113.5418,113.7779,113.4631,113.7582,84669.0
2022-09-12 11:15:00,115.66,115.8,115.5,115.78,82287.0,113.7681,113.9058,113.6107,113.8861,82287.0
2022-09-12 11:20:00,115.79,116.01,115.77,115.97,56958.0,113.8959,114.1123,113.8763,114.073,56958.0
2022-09-12 11:25:00,115.96,116.1,115.94,116.1,68098.0,114.0632,114.2009,114.0435,114.2009,68098.0
2022-09-12 11:30:00,116.11,116.16,116.02,116.1,87666.0,114.2107,114.2599,114.1222,114.2009,87666.0
2022-09-12 11:35:00,116.08,116.1,115.75,115.88,57339.0,114.1812,114.2009,113.8566,113.9845,57339.0
2022-09-12 11:40:00,115.87,115.99,115.86,115.95,30828.0,113.9746,114.0927,113.9648,114.0533,30828.0
2022-09-12 11:45:00,115.94,116.01,115.7,115.79,28362.0,114.0435,114.1123,113.8074,113.8959,28362.0
2022-09-12 11:50:00,115.77,115.8,115.55,115.57,34735.0,113.8763,113.9058,113.6599,113.6795,34735.0
2022-09-12 11:55:00,115.53,115.57,115.3,115.49,68689.0,113.6402,113.6795,113.414,113.6008,68689.0
2022-09-12 12:00:00,115.5,115.58,115.45,115.51,31309.0,113.6107,113.6894,113.5615,113.6205,31309.0
2022-09-12 12:05:00,115.51,115.62,115.39,115.39,57474.0,113.6205,113.7287,113.5025,113.5025,57474.0
2022-09-12 12:10:00,115.37,115.55,115.27,115.53,37938.0,113.4828,113.6599,113.3844,113.6402,37938.0
2022-09-12 12:15:00,115.53,115.57,115.29,115.35,46206.0,113.6402,113.6795,113.4041,113.4631,46206.0
2022-09-12 12:20:00,115.34,115.67,115.28,115.56,93224.0,113.4533,113.7779,113.3943,113.6697,93224.0
2022-09-12 12:25:00,115.56,115.7,115.49,115.7,130366.0,113.6697,113.8074,113.6008,113.8074,130366.0
2022-09-12 12:30:00,115.71,115.81,115.66,115.72,64407.0,113.8173,113.9156,113.7681,113.8271,64407.0
2022-09-12 12:35:00,115.72,115.9,115.64,115.88,70671.0,113.8271,114.0041,113.7484,113.9845,70671.0
2022-09-12 12:40:00,115.87,115.97,115.8,115.97,43219.0,113.9746,114.073,113.9058,114.073,43219.0
2022-09-12 12:45:00,115.96,115.97,115.73,115.85,54980.0,114.0632,114.073,113.8369,113.955,54980.0
2022-09-12 12:50:00,115.88,116.0,115.87,115.94,40170.0,113.9845,114.1025,113.9746,114.0435,40170.0
2022-09-12 12:55:00,115.94,116.09,115.93,116.07,28201.0,114.0435,114.191,114.0337,114.1714,28201.0
2022-09-12 13:00:00,116.07,116.07,115.76,115.87,39632.0,114.1714,114.1714,113.8664,113.9746,39632.0
2022-09-12 13:05:00,115.86,116.11,115.84,116.08,44180.0,113.9648,114.2107,113.9451,114.1812,44180.0
2022-09-12 13:10:00,116.09,116.16,116.01,116.13,48703.0,114.191,114.2599,114.1123,114.2304,48703.0
2022-09-12 13:15:00,116.13,116.31,116.13,116.23,70090.0,114.2304,114.4074,114.2304,114.3287,70090.0
2022-09-12 13:20:00,116.23,116.26,116.09,116.18,24496.0,114.3287,114.3583,114.191,114.2796,24496.0
2022-09-12 13:25:00,116.19,116.34,116.11,116.32,68372.0,114.2894,114.4369,114.2107,114.4173,68372.0
2022-09-12 13:30:00,116.34,116.37,116.27,116.36,31336.0,114.4369,114.4665,114.3681,114.4566,31336.0
2022-09-12 13:35:00,116.37,116.37,116.15,116.22,37270.0,114.4665,114.4665,114.2501,114.3189,37270.0
2022-09-12 13:40:00,116.21,116.27,116.14,116.15,24715.0,114.3091,114.3681,114.2402,114.2501,24715.0
2022-09-12 13:45:00,116.16,116.28,116.14,116.23,22472.0,114.2599,114.3779,114.2402,114.3287,22472.0
2022-09-12 13:50:00,116.25,116.35,116.21,116.34,31303.0,114.3484,114.4468,114.3091,114.4369,31303.0
2022-09-12 13:55:00,116.33,116.42,116.3,116.4,44939.0,114.4271,114.5156,114.3976,114.496,44939.0
2022-09-12 14:00:00,116.39,116.42,116.21,116.21,37522.0,114.4861,114.5156,114.3091,114.3091,37522.0
2022-09-12 14:05:00,116.2,116.27,116.1,116.16,29903.0,114.2992,114.3681,114.2009,114.2599,29903.0
2022-09-12 14:10:00,116.14,116.25,116.11,116.25,25345.0,114.2402,114.3484,114.2107,114.3484,25345.0
2022-09-12 14:15:00,116.24,116.27,115.98,116.05,38713.0,114.3386,114.3681,114.0828,114.1517,38713.0
2022-09-12 14:20:00,116.06,116.15,115.88,116.03,39698.0,114.1615,114.2501,113.9845,114.132,39698.0
2022-09-12 14:25:00,116.06,116.11,115.93,115.97,27370.0,114.1615,114.2107,114.0337,114.073,27370.0
2022-09-12 14:30:00,115.97,116.01,115.84,115.89,30989.0,114.073,114.1123,113.9451,113.9943,30989.0
2022-09-12 14:35:00,115.89,116.03,115.85,116.03,35192.0,113.9943,114.132,113.955,114.132,35192.0
2022-09-12 14:40:00,116.03,116.08,115.96,116.06,33409.0,114.132,114.1812,114.0632,114.1615,33409.0
2022-09-12 14:45:00,116.05,116.14,116.02,116.12,33217.0,114.1517,114.2402,114.1222,114.2205,33217.0
2022-09-12 14:50:00,116.11,116.2,116.1,116.12,41977.0,114.2107,114.2992,114.2009,114.2205,41977.0
2022-09-12 14:55:00,116.1,116.22,116.1,116.15,36856.0,114.2009,114.3189,114.2009,114.2501,36856.0
2022-09-12 15:00:00,116.16,116.24,116.11,116.22,37840.0,114.2599,114.3386,114.2107,114.3189,37840.0
2022-09-12 15:05:00,116.21,116.34,116.2,116.31,34689.0,114.3091,114.4369,114.2992,114.4074,34689.0
2022-09-12 15:10:00,116.3,116.39,116.27,116.38,31400.0,114.3976,114.4861,114.3681,114.4763,31400.0
2022-09-12 15:15:00,116.38,116.39,116.25,116.28,33988.0,114.4763,114.4861,114.3484,114.3779,33988.0
2022-09-12 15:20:00,116.29,116.35,116.24,116.26,32146.0,114.3878,114.4468,114.3386,114.3583,32146.0
2022-09-12 15:25:00,116.25,116.33,116.23,116.3,36162.0,114.3484,114.4271,114.3287,114.3976,36162.0
2022-09-12 15:30:00,116.3,116.36,116.22,116.23,48839.0,114.3976,114.4566,114.3189,114.3287,48839.0
2022-09-12 15:35:00,116.23,116.25,116.12,116.22,47932.0,114.3287,114.3484,114.2205,114.3189,47932.0
2022-09-12 15:40:00,116.21,116.42,116.15,116.42,54123.0,114.3091,114.5156,114.2501,114.5156,54123.0
2022-09-12 15:45:00,116.41,116.41,116.19,116.28,69212.0,114.5058,114.5058,114.2894,114.3779,69212.0
2022-09-12 15:50:00,116.27,116.28,116.11,116.11,123162.0,114.3681,114.3779,114.2107,114.2107,123162.0
2022-09-12 15:55:00,116.11,116.44,116.09,116.4,270173.0,114.2107,114.5353,114.191,114.496,270173.0
2022-09-13 09:30:00,113.05,113.59,112.99,113.29,312344.0,111.2008,111.7319,111.1417,111.4368,312344.0
2022-09-13 09:35:00,113.27,113.33,112.86,113.29,165623.0,111.4172,111.4762,111.0139,111.4368,165623.0
2022-09-13 09:40:00,113.25,113.63,113.11,113.41,223991.0,111.3975,111.7713,111.2598,111.5549,223991.0
2022-09-13 09:45:00,113.41,113.61,113.17,113.59,336776.0,111.5549,111.7516,111.3188,111.7319,336776.0
2022-09-13 09:50:00,113.58,113.82,113.33,113.56,139914.0,111.7221,111.9582,111.4762,111.7024,139914.0
2022-09-13 09:55:00,113.56,113.68,113.3,113.47,99629.0,111.7024,111.8205,111.4467,111.6139,99629.0
2022-09-13 10:00:00,113.46,113.61,113.08,113.11,73970.0,111.6041,111.7516,111.2303,111.2598,73970.0
2022-09-13 10:05:00,113.11,113.52,113.1,113.33,67198.0,111.2598,111.6631,111.2499,111.4762,67198.0
2022-09-13 10:10:00,113.34,113.39,113.15,113.22,67846.0,111.486,111.5352,111.2991,111.368,67846.0
2022-09-13 10:15:00,113.21,113.47,113.11,113.44,88895.0,111.3581,111.6139,111.2598,111.5844,88895.0
2022-09-13 10:20:00,113.43,113.43,112.91,112.94,85645.0,111.5745,111.5745,111.0631,111.0926,85645.0
2022-09-13 10:25:00,112.95,113.01,112.77,112.79,69234.0,111.1024,111.1614,110.9253,110.945,69234.0
2022-09-13 10:30:00,112.77,112.92,112.64,112.72,56081.0,110.9253,111.0729,110.7975,110.8762,56081.0
2022-09-13 10:35:00,112.73,112.78,112.43,112.43,140043.0,110.886,110.9352,110.5909,110.5909,140043.0
2022-09-13 10:40:00,112.42,112.46,112.03,112.11,158263.0,110.5811,110.6204,110.1974,110.2761,158263.0
2022-09-13 10:45:00,112.1,112.15,111.8,111.85,90460.0,110.2663,110.3155,109.9712,110.0204,90460.0
2022-09-13 10:50:00,111.86,111.91,111.68,111.89,100238.0,110.0302,110.0794,109.8532,110.0597,100238.0
2022-09-13 10:55:00,111.89,111.94,111.72,111.8,150511.0,110.0597,110.1089,109.8925,109.9712,150511.0
2022-09-13 11:00:00,111.78,112.1,111.77,112.0,92364.0,109.9515,110.2663,109.9417,110.1679,92364.0
2022-09-13 11:05:00,112.02,112.05,111.7,111.81,68226.0,110.1876,110.2171,109.8728,109.981,68226.0
2022-09-13 11:10:00,111.78,111.82,111.54,111.63,62063.0,109.9515,109.9909,109.7155,109.804,62063.0
2022-09-13 11:15:00,111.62,111.77,111.54,111.6,32450.0,109.7942,109.9417,109.7155,109.7745,32450.0
2022-09-13 11:20:00,111.57,111.76,111.54,111.66,36277.0,109.745,109.9319,109.7155,109.8335,36277.0
2022-09-13 11:25:00,111.65,111.72,111.61,111.71,68213.0,109.8237,109.8925,109.7843,109.8827,68213.0
2022-09-13 11:30:00,111.7,112.02,111.67,112.0,80512.0,109.8728,110.1876,109.8433,110.1679,80512.0
2022-09-13 11:35:00,112.02,112.27,112.01,112.27,79999.0,110.1876,110.4335,110.1778,110.4335,79999.0
2022-09-13 11:40:00,112.25,112.25,111.87,112.03,97451.0,110.4138,110.4138,110.0401,110.1974,97451.0
2022-09-13 11:45:00,112.03,112.05,111.86,111.96,52356.0,110.1974,110.2171,110.0302,110.1286,52356.0
2022-09-13 11:50:00,111.94,112.28,111.92,112.27,46045.0,110.1089,110.4434,110.0892,110.4335,46045.0
2022-09-13 11:55:00,112.27,112.45,112.19,112.22,97376.0,110.4335,110.6106,110.3548,110.3843,97376.0
2022-09-13 12:00:00,112.2,112.41,112.04,112.37,41946.0,110.3647,110.5712,110.2073,110.5319,41946.0
2022-09-13 12:05:00,112.4,112.63,112.33,112.63,44809.0,110.5614,110.7876,110.4925,110.7876,44809.0
2022-09-13 12:10:00,112.62,112.95,112.59,112.92,209155.0,110.7778,111.1024,110.7483,111.0729,209155.0
2022-09-13 12:15:00,112.95,113.04,112.89,112.96,98810.0,111.1024,111.1909,111.0434,111.1122,98810.0
2022-09-13 12:20:00,112.96,112.96,112.78,112.84,57227.0,111.1122,111.1122,110.9352,110.9942,57227.0
2022-09-13 12:25:00,112.85,112.85,112.57,112.64,40174.0,111.004,111.004,110.7286,110.7975,40174.0
2022-09-13 12:30:00,112.65,112.82,112.6,112.81,80380.0,110.8073,110.9745,110.7581,110.9647,80380.0
2022-09-13 12:35:00,112.82,112.95,112.82,112.92,29644.0,110.9745,111.1024,110.9745,111.0729,29644.0
2022-09-13 12:40:00,112.92,113.07,112.85,112.98,46611.0,111.0729,111.2204,111.004,111.1319,46611.0
2022-09-13 12:45:00,112.99,113.01,112.85,113.0,34630.0,111.1417,111.1614,111.004,111.1516,34630.0
2022-09-13 12:50:00,113.0,113.16,112.96,113.16,38463.0,111.1516,111.309,111.1122,111.309,38463.0
2022-09-13 12:55:00,113.16,113.16,113.02,113.05,31509.0,111.309,111.309,111.1713,111.2008,31509.0
2022-09-13 13:00:00,113.05,113.2,112.86,113.15,64702.0,111.2008,111.3483,111.0139,111.2991,64702.0
2022-09-13 13:05:00,113.15,113.39,113.1,113.14,49048.0,111.2991,111.5352,111.2499,111.2893,49048.0
2022-09-13 13:10:00,113.13,113.41,113.11,113.41,38230.0,111.2795,111.5549,111.2598,111.5549,38230.0
2022-09-13 13:15:00,113.41,113.48,113.29,113.32,26888.0,111.5549,111.6237,111.4368,111.4663,26888.0
2022-09-13 13:20:00,113.33,113.57,113.32,113.56,41498.0,111.4762,111.7123,111.4663,111.7024,41498.0
2022-09-13 13:25:00,113.57,113.73,113.54,113.7,34736.0,111.7123,111.8696,111.6827,111.8401,34736.0
2022-09-13 13:30:00,113.69,113.69,113.47,113.57,41063.0,111.8303,111.8303,111.6139,111.7123,41063.0
2022-09-13 13:35:00,113.57,113.68,113.5,113.67,34610.0,111.7123,111.8205,111.6434,111.8106,34610.0
2022-09-13 13:40:00,113.67,113.71,113.58,113.6,34002.0,111.8106,111.85,111.7221,111.7418,34002.0
2022-09-13 13:45:00,113.58,113.63,113.5,113.54,34567.0,111.7221,111.7713,111.6434,111.6827,34567.0
2022-09-13 13:50:00,113.55,113.58,113.35,113.41,35206.0,111.6926,111.7221,111.4959,111.5549,35206.0
2022-09-13 13:55:00,113.43,113.54,113.4,113.49,20446.0,111.5745,111.6827,111.545,111.6336,20446.0
2022-09-13 14:00:00,113.49,113.55,113.29,113.35,51327.0,111.6336,111.6926,111.4368,111.4959,51327.0
2022-09-13 14:05:00,113.36,113.49,113.35,113.43,34898.0,111.5057,111.6336,111.4959,111.5745,34898.0
2022-09-13 14:10:00,113.43,113.6,113.33,113.56,30420.0,111.5745,111.7418,111.4762,111.7024,30420.0
2022-09-13 14:15:00,113.55,113.61,113.5,113.55,24046.0,111.6926,111.7516,111.6434,111.6926,24046.0
2022-09-13 14:20:00,113.56,113.6,113.36,113.37,38605.0,111.7024,111.7418,111.5057,111.5155,38605.0
2022-09-13 14:25:00,113.36,113.41,113.22,113.25,37945.0,111.5057,111.5549,111.368,111.3975,37945.0
2022-09-13 14:30:00,113.27,113.27,113.07,113.12,52694.0,111.4172,111.4172,111.2204,111.2696,52694.0
2022-09-13 14:35:00,113.12,113.18,113.03,113.04,42071.0,111.2696,111.3286,111.1811,111.1909,42071.0
2022-09-13 14:40:00,113.03,113.09,112.99,113.02,49507.0,111.1811,111.2401,111.1417,111.1713,49507.0
2022-09-13 14:45:00,113.02,113.12,112.96,112.96,57285.0,111.1713,111.2696,111.1122,111.1122,57285.0
2022-09-13 14:50:00,112.97,113.01,112.79,112.8,41038.0,111.1221,111.1614,110.945,110.9549,41038.0
2022-09-13 14:55:00,112.8,112.99,112.75,112.87,70547.0,110.9549,111.1417,110.9057,111.0237,70547.0
2022-09-13 15:00:00,112.86,112.92,112.78,112.82,75150.0,111.0139,111.0729,110.9352,110.9745,75150.0
2022-09-13 15:05:00,112.82,112.82,112.55,112.56,52864.0,110.9745,110.9745,110.7089,110.7188,52864.0
2022-09-13 15:10:00,112.57,112.6,112.35,112.42,81595.0,110.7286,110.7581,110.5122,110.5811,81595.0
2022-09-13 15:15:00,112.42,112.48,112.29,112.3,57804.0,110.5811,110.6401,110.4532,110.463,57804.0
2022-09-13 15:20:00,112.31,112.39,112.17,112.29,69403.0,110.4729,110.5516,110.3352,110.4532,69403.0
2022-09-13 15:25:00,112.3,112.32,112.06,112.08,77660.0,110.463,110.4827,110.227,110.2466,77660.0
2022-09-13 15:30:00,112.08,112.1,111.61,111.7,98211.0,110.2466,110.2663,109.7843,109.8728,98211.0
2022-09-13 15:35:00,111.69,111.72,111.49,111.67,240866.0,109.863,109.8925,109.6663,109.8433,240866.0
2022-09-13 15:40:00,111.67,111.69,111.46,111.55,98204.0,109.8433,109.863,109.6368,109.7253,98204.0
2022-09-13 15:45:00,111.55,111.56,111.17,111.39,233339.0,109.7253,109.7351,109.3515,109.5679,233339.0
2022-09-13 15:50:00,111.41,111.68,111.38,111.66,187130.0,109.5876,109.8532,109.5581,109.8335,187130.0
2022-09-13 15:55:00,111.65,111.96,111.51,111.75,359277.0,109.8237,110.1286,109.686,109.922,359277.0
2022-09-14 09:30:00,111.85,111.85,110.64,110.65,209828.0,110.0204,110.0204,108.8302,108.84,209828.0
2022-09-14 09:35:00,110.66,111.1,110.57,110.9,62238.0,108.8499,109.2827,108.7613,109.0859,62238.0
2022-09-14 09:40:00,110.9,111.25,110.58,111.16,107493.0,109.0859,109.4302,108.7712,109.3417,107493.0
2022-09-14 09:45:00,111.11,111.3,110.85,110.91,121944.0,109.2925,109.4794,109.0367,109.0958,121944.0
2022-09-14 09:50:00,110.91,111.0,110.75,110.81,67972.0,109.0958,109.1843,108.9384,108.9974,67972.0
2022-09-14 09:55:00,110.83,111.06,110.76,111.03,49158.0,109.0171,109.2433,108.9482,109.2138,49158.0
2022-09-14 10:00:00,111.03,111.03,110.52,110.63,80544.0,109.2138,109.2138,108.7121,108.8203,80544.0
2022-09-14 10:05:00,110.63,111.0,110.59,110.82,41233.0,108.8203,109.1843,108.781,109.0072,41233.0
2022-09-14 10:10:00,110.8,111.03,110.68,110.75,71180.0,108.9876,109.2138,108.8695,108.9384,71180.0
2022-09-14 10:15:00,110.76,111.02,110.58,110.62,83923.0,108.9482,109.204,108.7712,108.8105,83923.0
2022-09-14 10:20:00,110.66,110.8,110.32,110.34,82361.0,108.8499,108.9876,108.5154,108.5351,82361.0
2022-09-14 10:25:00,110.37,110.4,109.88,109.94,112703.0,108.5646,108.5941,108.0826,108.1416,112703.0
2022-09-14 10:30:00,109.95,110.24,109.88,110.02,133502.0,108.1515,108.4367,108.0826,108.2203,133502.0
2022-09-14 10:35:00,110.04,110.49,109.97,110.36,127920.0,108.24,108.6826,108.1711,108.5548,127920.0
2022-09-14 10:40:00,110.36,110.53,110.31,110.46,187900.0,108.5548,108.722,108.5056,108.6531,187900.0
2022-09-14 10:45:00,110.45,110.73,110.38,110.49,162611.0,108.6433,108.9187,108.5744,108.6826,162611.0
2022-09-14 10:50:00,110.52,110.82,110.44,110.8,52836.0,108.7121,109.0072,108.6335,108.9876,52836.0
2022-09-14 10:55:00,110.78,110.8,110.59,110.76,84035.0,108.9679,108.9876,108.781,108.9482,84035.0
2022-09-14 11:00:00,110.75,110.84,110.68,110.76,42304.0,108.9384,109.0269,108.8695,108.9482,42304.0
2022-09-14 11:05:00,110.83,111.12,110.69,111.09,92512.0,109.0171,109.3023,108.8794,109.2728,92512.0
2022-09-14 11:10:00,111.11,111.32,111.05,111.17,42428.0,109.2925,109.4991,109.2335,109.3515,42428.0
2022-09-14 11:15:00,111.18,111.23,111.06,111.1,39045.0,109.3614,109.4105,109.2433,109.2827,39045.0
2022-09-14 11:20:00,111.09,111.11,110.95,111.05,39074.0,109.2728,109.2925,109.1351,109.2335,39074.0
2022-09-14 11:25:00,111.03,111.16,110.96,111.0,29684.0,109.2138,109.3417,109.145,109.1843,29684.0
2022-09-14 11:30:00,110.99,111.18,110.92,111.08,38631.0,109.1745,109.3614,109.1056,109.263,38631.0
2022-09-14 11:35:00,111.09,111.39,111.03,111.33,31412.0,109.2728,109.5679,109.2138,109.5089,31412.0
2022-09-14 11:40:00,111.36,111.58,111.36,111.55,39775.0,109.5384,109.7548,109.5384,109.7253,39775.0
2022-09-14 11:45:00,111.56,111.69,111.51,111.52,50711.0,109.7351,109.863,109.686,109.6958,50711.0
2022-09-14 11:50:00,111.54,111.62,111.39,111.62,40606.0,109.7155,109.7942,109.5679,109.7942,40606.0
2022-09-14 11:55:00,111.64,111.64,111.45,111.47,35651.0,109.8138,109.8138,109.6269,109.6466,35651.0
2022-09-14 12:00:00,111.49,111.5,111.2,111.22,57052.0,109.6663,109.6761,109.381,109.4007,57052.0
2022-09-14 12:05:00,111.19,111.4,111.13,111.4,49558.0,109.3712,109.5778,109.3122,109.5778,49558.0
2022-09-14 12:10:00,111.42,111.73,111.39,111.73,44956.0,109.5974,109.9024,109.5679,109.9024,44956.0
2022-09-14 12:15:00,111.74,111.82,111.68,111.8,28690.0,109.9122,109.9909,109.8532,109.9712,28690.0
2022-09-14 12:20:00,111.8,111.89,111.71,111.83,29613.0,109.9712,110.0597,109.8827,110.0007,29613.0
2022-09-14 12:25:00,111.82,111.88,111.54,111.64,33517.0,109.9909,110.0499,109.7155,109.8138,33517.0
2022-09-14 12:30:00,111.67,111.79,111.58,111.65,23353.0,109.8433,109.9614,109.7548,109.8237,23353.0
2022-09-14 12:35:00,111.63,111.89,111.54,111.86,34672.0,109.804,110.0597,109.7155,110.0302,34672.0
2022-09-14 12:40:00,111.86,112.09,111.83,112.04,47039.0,110.0302,110.2565,110.0007,110.2073,47039.0
2022-09-14 12:45:00,112.06,112.21,111.99,112.17,641691.0,110.227,110.3745,110.1581,110.3352,641691.0
2022-09-14 12:50:00,112.18,112.32,112.16,112.3,93912.0,110.345,110.4827,110.3253,110.463,93912.0
2022-09-14 12:55:00,112.31,112.34,112.14,112.19,71627.0,110.4729,110.5024,110.3056,110.3548,71627.0
2022-09-14 13:00:00,112.19,112.33,112.19,112.24,42019.0,110.3548,110.4925,110.3548,110.404,42019.0
2022-09-14 13:05:00,112.22,112.38,112.13,112.34,47049.0,110.3843,110.5417,110.2958,110.5024,47049.0
2022-09-14 13:10:00,112.33,112.57,112.31,112.56,36627.0,110.4925,110.7286,110.4729,110.7188,36627.0
2022-09-14 13:15:00,112.58,112.74,112.47,112.57,69579.0,110.7385,110.8958,110.6302,110.7286,69579.0
2022-09-14 13:20:00,112.57,112.58,112.28,112.3,35204.0,110.7286,110.7385,110.4434,110.463,35204.0
2022-09-14 13:25:00,112.3,112.31,112.09,112.13,45322.0,110.463,110.4729,110.2565,110.2958,45322.0
2022-09-14 13:30:00,112.15,112.24,112.06,112.15,34523.0,110.3155,110.404,110.227,110.3155,34523.0
2022-09-14 13:35:00,112.14,112.23,112.0,112.09,61959.0,110.3056,110.3942,110.1679,110.2565,61959.0
2022-09-14 13:40:00,112.1,112.15,112.05,112.15,22719.0,110.2663,110.3155,110.2171,110.3155,22719.0
2022-09-14 13:45:00,112.14,112.16,111.72,111.82,71541.0,110.3056,110.3253,109.8925,109.9909,71541.0
2022-09-14 13:50:00,111.81,112.04,111.81,112.03,36404.0,109.981,110.2073,109.981,110.1974,36404.0
2022-09-14 13:55:00,112.02,112.07,111.83,112.01,34593.0,110.1876,110.2368,110.0007,110.1778,34593.0
2022-09-14 14:00:00,112.0,112.12,111.84,111.85,47453.0,110.1679,110.286,110.0106,110.0204,47453.0
2022-09-14 14:05:00,111.82,112.03,111.78,111.91,36580.0,109.9909,110.1974,109.9515,110.0794,36580.0
2022-09-14 14:10:00,111.9,111.95,111.78,111.91,27649.0,110.0696,110.1188,109.9515,110.0794,27649.0
2022-09-14 14:15:00,111.9,112.01,111.81,112.0,21027.0,110.0696,110.1778,109.981,110.1679,21027.0
2022-09-14 14:20:00,112.03,112.12,112.03,112.07,15727.0,110.1974,110.286,110.1974,110.2368,15727.0
2022-09-14 14:25:00,112.07,112.1,111.99,112.05,27230.0,110.2368,110.2663,110.1581,110.2171,27230.0
2022-09-14 14:30:00,112.06,112.21,112.03,112.15,24638.0,110.227,110.3745,110.1974,110.3155,24638.0
2022-09-14 14:35:00,112.12,112.17,112.05,112.14,30685.0,110.286,110.3352,110.2171,110.3056,30685.0
2022-09-14 14:40:00,112.15,112.16,111.92,111.93,17381.0,110.3155,110.3253,110.0892,110.0991,17381.0
2022-09-14 14:45:00,111.92,112.04,111.82,112.0,22972.0,110.0892,110.2073,109.9909,110.1679,22972.0
2022-09-14 14:50:00,112.0,112.07,111.78,111.8,13422.0,110.1679,110.2368,109.9515,109.9712,13422.0
2022-09-14 14:55:00,111.82,111.92,111.78,111.83,16285.0,109.9909,110.0892,109.9515,110.0007,16285.0
2022-09-14 15:00:00,111.84,111.93,111.8,111.86,16143.0,110.0106,110.0991,109.9712,110.0302,16143.0
2022-09-14 15:05:00,111.89,112.09,111.88,112.08,25801.0,110.0597,110.2565,110.0499,110.2466,25801.0
2022-09-14 15:10:00,112.07,112.08,111.72,111.75,25743.0,110.2368,110.2466,109.8925,109.922,25743.0
2022-09-14 15:15:00,111.74,111.74,111.45,111.61,41928.0,109.9122,109.9122,109.6269,109.7843,41928.0
2022-09-14 15:20:00,111.6,111.84,111.5,111.78,43149.0,109.7745,110.0106,109.6761,109.9515,43149.0
2022-09-14 15:25:00,111.79,111.81,111.63,111.79,40933.0,109.9614,109.981,109.804,109.9614,40933.0
2022-09-14 15:30:00,111.79,111.8,111.55,111.77,40075.0,109.9614,109.9712,109.7253,109.9417,40075.0
2022-09-14 15:35:00,111.75,111.82,111.61,111.77,57109.0,109.922,109.9909,109.7843,109.9417,57109.0
2022-09-14 15:40:00,111.76,112.12,111.7,112.07,68299.0,109.9319,110.286,109.8728,110.2368,68299.0
2022-09-14 15:45:00,112.05,112.23,112.0,112.13,54880.0,110.2171,110.3942,110.1679,110.2958,54880.0
2022-09-14 15:50:00,112.16,112.42,112.11,112.4,128425.0,110.3253,110.5811,110.2761,110.5614,128425.0
2022-09-14 15:55:00,112.4,112.63,112.3,112.51,334114.0,110.5614,110.7876,110.463,110.6696,334114.0
2022-09-15 09:30:00,112.39,113.13,112.15,113.0,281989.0,110.5516,111.2795,110.3155,111.1516,281989.0
2022-09-15 09:35:00,112.96,113.01,112.61,112.85,99850.0,111.1122,111.1614,110.768,111.004,99850.0
2022-09-15 09:40:00,112.87,113.51,112.74,113.47,305502.0,111.0237,111.6532,110.8958,111.6139,305502.0
2022-09-15 09:45:00,113.47,114.2,113.47,114.2,153989.0,111.6139,112.332,111.6139,112.332,153989.0
2022-09-15 09:50:00,114.21,114.37,114.03,114.06,202155.0,112.3418,112.4992,112.1647,112.1942,202155.0
2022-09-15 09:55:00,114.06,114.15,113.92,114.0,93547.0,112.1942,112.2828,112.0565,112.1352,93547.0
2022-09-15 10:00:00,114.01,114.23,113.87,113.96,120937.0,112.1451,112.3615,112.0073,112.0959,120937.0
2022-09-15 10:05:00,113.98,114.28,113.94,113.99,77918.0,112.1155,112.4106,112.0762,112.1254,77918.0
2022-09-15 10:10:00,114.0,114.3,113.97,114.23,67327.0,112.1352,112.4303,112.1057,112.3615,67327.0
2022-09-15 10:15:00,114.23,114.41,114.03,114.11,61535.0,112.3615,112.5385,112.1647,112.2434,61535.0
2022-09-15 10:20:00,114.11,114.15,113.6,113.72,78246.0,112.2434,112.2828,111.7418,111.8598,78246.0
2022-09-15 10:25:00,113.7,113.7,113.08,113.08,52965.0,111.8401,111.8401,111.2303,111.2303,52965.0
2022-09-15 10:30:00,113.06,113.17,112.87,113.03,73483.0,111.2106,111.3188,111.0237,111.1811,73483.0
2022-09-15 10:35:00,113.01,113.28,112.94,113.18,71682.0,111.1614,111.427,111.0926,111.3286,71682.0
2022-09-15 10:40:00,113.17,113.26,113.09,113.2,49379.0,111.3188,111.4073,111.2401,111.3483,49379.0
2022-09-15 10:45:00,113.19,113.23,113.01,113.03,71953.0,111.3385,111.3778,111.1614,111.1811,71953.0
2022-09-15 10:50:00,112.99,112.99,112.17,112.17,224888.0,111.1417,111.1417,110.3352,110.3352,224888.0
2022-09-15 10:55:00,112.16,112.19,111.88,111.96,81726.0,110.3253,110.3548,110.0499,110.1286,81726.0
2022-09-15 11:00:00,111.93,112.41,111.9,112.2,88693.0,110.0991,110.5712,110.0696,110.3647,88693.0
2022-09-15 11:05:00,112.19,112.19,111.88,111.92,167331.0,110.3548,110.3548,110.0499,110.0892,167331.0
2022-09-15 11:10:00,111.92,111.92,111.38,111.41,139872.0,110.0892,110.0892,109.5581,109.5876,139872.0
2022-09-15 11:15:00,111.4,112.19,111.15,112.17,108227.0,109.5778,110.3548,109.3318,110.3352,108227.0
2022-09-15 11:20:00,112.19,112.44,112.12,112.37,63560.0,110.3548,110.6007,110.286,110.5319,63560.0
2022-09-15 11:25:00,112.36,112.4,112.25,112.38,37625.0,110.522,110.5614,110.4138,110.5417,37625.0
2022-09-15 11:30:00,112.38,112.66,112.35,112.45,90058.0,110.5417,110.8171,110.5122,110.6106,90058.0
2022-09-15 11:35:00,112.44,112.72,112.4,112.54,67840.0,110.6007,110.8762,110.5614,110.6991,67840.0
2022-09-15 11:40:00,112.54,112.66,112.54,112.59,48004.0,110.6991,110.8171,110.6991,110.7483,48004.0
2022-09-15 11:45:00,112.59,112.65,112.3,112.31,48187.0,110.7483,110.8073,110.463,110.4729,48187.0
2022-09-15 11:50:00,112.3,112.32,111.99,112.0,48651.0,110.463,110.4827,110.1581,110.1679,48651.0
2022-09-15 11:55:00,111.97,112.01,111.82,111.96,46724.0,110.1384,110.1778,109.9909,110.1286,46724.0
2022-09-15 12:00:00,111.96,112.32,111.92,112.1,99455.0,110.1286,110.4827,110.0892,110.2663,99455.0
2022-09-15 12:05:00,112.1,112.1,111.89,111.9,58774.0,110.2663,110.2663,110.0597,110.0696,58774.0
2022-09-15 12:10:00,111.9,111.99,111.85,111.86,30668.0,110.0696,110.1581,110.0204,110.0302,30668.0
2022-09-15 12:15:00,111.89,112.09,111.86,112.01,56064.0,110.0597,110.2565,110.0302,110.1778,56064.0
2022-09-15 12:20:00,112.01,112.01,111.79,111.85,45909.0,110.1778,110.1778,109.9614,110.0204,45909.0
2022-09-15 12:25:00,111.81,111.99,111.74,111.88,54621.0,109.981,110.1581,109.9122,110.0499,54621.0
2022-09-15 12:30:00,111.87,112.17,111.87,112.14,28861.0,110.0401,110.3352,110.0401,110.3056,28861.0
2022-09-15 12:35:00,112.14,112.24,112.1,112.22,38034.0,110.3056,110.404,110.2663,110.3843,38034.0
2022-09-15 12:40:00,112.23,112.33,112.18,112.21,38002.0,110.3942,110.4925,110.345,110.3745,38002.0
2022-09-15 12:45:00,112.21,112.34,112.16,112.24,37418.0,110.3745,110.5024,110.3253,110.404,37418.0
2022-09-15 12:50:00,112.24,112.47,112.24,112.42,35059.0,110.404,110.6302,110.404,110.5811,35059.0
2022-09-15 12:55:00,112.36,112.5,112.25,112.5,40311.0,110.522,110.6598,110.4138,110.6598,40311.0
2022-09-15 13:00:00,112.5,112.87,112.46,112.76,59422.0,110.6598,111.0237,110.6204,110.9155,59422.0
2022-09-15 13:05:00,112.76,112.95,112.67,112.77,48839.0,110.9155,111.1024,110.827,110.9253,48839.0
2022-09-15 13:10:00,112.78,112.82,112.51,112.61,111609.0,110.9352,110.9745,110.6696,110.768,111609.0
2022-09-15 13:15:00,112.62,112.9,112.61,112.82,39810.0,110.7778,111.0532,110.768,110.9745,39810.0
2022-09-15 13:20:00,112.81,112.97,112.73,112.93,33428.0,110.9647,111.1221,110.886,111.0827,33428.0
2022-09-15 13:25:00,112.9,113.03,112.87,112.92,55366.0,111.0532,111.1811,111.0237,111.0729,55366.0
2022-09-15 13:30:00,112.91,112.96,112.69,112.74,109742.0,111.0631,111.1122,110.8467,110.8958,109742.0
2022-09-15 13:35:00,112.7,112.77,112.53,112.61,38974.0,110.8565,110.9253,110.6893,110.768,38974.0
2022-09-15 13:40:00,112.62,112.67,112.5,112.54,18134.0,110.7778,110.827,110.6598,110.6991,18134.0
2022-09-15 13:45:00,112.54,112.57,112.37,112.44,30345.0,110.6991,110.7286,110.5319,110.6007,30345.0
2022-09-15 13:50:00,112.44,112.46,112.22,112.38,27659.0,110.6007,110.6204,110.3843,110.5417,27659.0
2022-09-15 13:55:00,112.39,112.57,112.36,112.42,63289.0,110.5516,110.7286,110.522,110.5811,63289.0
2022-09-15 14:00:00,112.43,112.43,112.03,112.05,35090.0,110.5909,110.5909,110.1974,110.2171,35090.0
2022-09-15 14:05:00,112.05,112.09,111.87,111.95,46000.0,110.2171,110.2565,110.0401,110.1188,46000.0
2022-09-15 14:10:00,111.95,112.06,111.93,112.0,46741.0,110.1188,110.227,110.0991,110.1679,46741.0
2022-09-15 14:15:00,112.0,112.11,111.79,112.05,105350.0,110.1679,110.2761,109.9614,110.2171,105350.0
2022-09-15 14:20:00,112.06,112.07,111.8,111.87,27464.0,110.227,110.2368,109.9712,110.0401,27464.0
2022-09-15 14:25:00,111.86,112.04,111.78,112.02,31267.0,110.0302,110.2073,109.9515,110.1876,31267.0
2022-09-15 14:30:00,112.01,112.12,111.88,111.89,56223.0,110.1778,110.286,110.0499,110.0597,56223.0
2022-09-15 14:35:00,111.88,112.11,111.8,111.94,43298.0,110.0499,110.2761,109.9712,110.1089,43298.0
2022-09-15 14:40:00,111.94,111.96,111.79,111.91,37526.0,110.1089,110.1286,109.9614,110.0794,37526.0
2022-09-15 14:45:00,111.9,111.9,111.62,111.62,36819.0,110.0696,110.0696,109.7942,109.7942,36819.0
2022-09-15 14:50:00,111.6,111.75,111.55,111.75,36230.0,109.7745,109.922,109.7253,109.922,36230.0
2022-09-15 14:55:00,111.74,111.74,111.56,111.62,43007.0,109.9122,109.9122,109.7351,109.7942,43007.0
2022-09-15 15:00:00,111.62,111.68,111.45,111.52,50284.0,109.7942,109.8532,109.6269,109.6958,50284.0
2022-09-15 15:05:00,111.51,111.54,111.41,111.41,55081.0,109.686,109.7155,109.5876,109.5876,55081.0
2022-09-15 15:10:00,111.42,111.44,111.14,111.17,59270.0,109.5974,109.6171,109.322,109.3515,59270.0
2022-09-15 15:15:00,111.17,111.23,111.01,111.03,60575.0,109.3515,109.4105,109.1941,109.2138,60575.0
2022-09-15 15:20:00,111.02,111.07,110.84,111.07,99724.0,109.204,109.2532,109.0269,109.2532,99724.0
2022-09-15 15:25:00,111.07,111.09,110.73,110.83,64465.0,109.2532,109.2728,108.9187,109.0171,64465.0
2022-09-15 15:30:00,110.84,111.04,110.77,110.8,100992.0,109.0269,109.2236,108.9581,108.9876,100992.0
2022-09-15 15:35:00,110.79,110.94,110.78,110.91,64919.0,108.9777,109.1253,108.9679,109.0958,64919.0
2022-09-15 15:40:00,110.91,110.97,110.71,110.89,89580.0,109.0958,109.1548,108.899,109.0761,89580.0
2022-09-15 15:45:00,110.88,110.99,110.8,110.87,119460.0,109.0663,109.1745,108.9876,109.0564,119460.0
2022-09-15 15:50:00,110.87,111.14,110.82,110.89,247004.0,109.0564,109.322,109.0072,109.0761,247004.0
2022-09-15 15:55:00,110.89,111.0,110.71,110.77,509197.0,109.0761,109.1843,108.899,108.9581,509197.0
2022-09-16 09:30:00,109.21,109.58,108.57,108.96,1530778.0,107.4236,107.7875,106.794,107.1777,1530778.0
2022-09-16 09:35:00,108.89,109.43,108.61,109.4,166864.0,107.1088,107.64,106.8334,107.6105,166864.0
2022-09-16 09:40:00,109.38,109.43,108.38,108.42,253807.0,107.5908,107.64,106.6072,106.6465,253807.0
2022-09-16 09:45:00,108.42,108.6,108.2,108.58,165637.0,106.6465,106.8236,106.4301,106.8039,165637.0
2022-09-16 09:50:00,108.6,108.74,107.6,107.71,249835.0,106.8236,106.9613,105.8399,105.9481,249835.0
2022-09-16 09:55:00,107.7,107.92,107.58,107.82,138308.0,105.9383,106.1547,105.8202,106.0563,138308.0
2022-09-16 10:00:00,107.84,108.06,107.76,107.87,108624.0,106.076,106.2924,105.9973,106.1055,108624.0
2022-09-16 10:05:00,107.87,108.13,107.37,107.51,233429.0,106.1055,106.3612,105.6137,105.7514,233429.0
2022-09-16 10:10:00,107.52,108.42,107.51,108.14,200215.0,105.7612,106.6465,105.7514,106.3711,200215.0
2022-09-16 10:15:00,108.13,108.25,107.96,108.03,143257.0,106.3612,106.4793,106.194,106.2629,143257.0
2022-09-16 10:20:00,108.02,108.73,108.0,108.71,108003.0,106.253,106.9514,106.2334,106.9318,108003.0
2022-09-16 10:25:00,108.71,108.72,108.35,108.41,63425.0,106.9318,106.9416,106.5776,106.6367,63425.0
2022-09-16 10:30:00,108.45,108.97,108.45,108.96,95241.0,106.676,107.1875,106.676,107.1777,95241.0
2022-09-16 10:35:00,108.96,109.23,108.88,108.97,74756.0,107.1777,107.4432,107.099,107.1875,74756.0
2022-09-16 10:40:00,108.99,109.17,108.75,108.76,59437.0,107.2072,107.3842,106.9711,106.9809,59437.0
2022-09-16 10:45:00,108.75,108.88,108.56,108.6,50650.0,106.9711,107.099,106.7842,106.8236,50650.0
2022-09-16 10:50:00,108.62,108.86,108.61,108.61,48389.0,106.8432,107.0793,106.8334,106.8334,48389.0
2022-09-16 10:55:00,108.56,108.57,108.25,108.36,62436.0,106.7842,106.794,106.4793,106.5875,62436.0
2022-09-16 11:00:00,108.37,108.53,108.15,108.4,79555.0,106.5973,106.7547,106.3809,106.6268,79555.0
2022-09-16 11:05:00,108.4,108.6,108.22,108.22,39707.0,106.6268,106.8236,106.4498,106.4498,39707.0
2022-09-16 11:10:00,108.22,108.22,108.07,108.07,73922.0,106.4498,106.4498,106.3022,106.3022,73922.0
2022-09-16 11:15:00,108.07,108.45,107.92,108.34,91339.0,106.3022,106.676,106.1547,106.5678,91339.0
2022-09-16 11:20:00,108.33,108.33,107.93,108.05,46374.0,106.558,106.558,106.1645,106.2826,46374.0
2022-09-16 11:25:00,108.03,108.14,107.93,108.11,58310.0,106.2629,106.3711,106.1645,106.3416,58310.0
2022-09-16 11:30:00,108.11,108.45,108.1,108.44,74270.0,106.3416,106.676,106.3317,106.6662,74270.0
2022-09-16 11:35:00,108.44,108.44,107.93,107.96,69568.0,106.6662,106.6662,106.1645,106.194,69568.0
2022-09-16 11:40:00,107.96,108.06,107.81,107.94,112026.0,106.194,106.2924,106.0465,106.1744,112026.0
2022-09-16 11:45:00,107.89,108.11,107.83,108.01,147615.0,106.1252,106.3416,106.0661,106.2432,147615.0
2022-09-16 11:50:00,108.01,108.33,108.0,108.11,78346.0,106.2432,106.558,106.2334,106.3416,78346.0
2022-09-16 11:55:00,108.11,108.12,107.84,107.96,188266.0,106.3416,106.3514,106.076,106.194,188266.0
2022-09-16 12:00:00,107.97,107.97,107.54,107.78,161548.0,106.2039,106.2039,105.7809,106.017,161548.0
2022-09-16 12:05:00,107.77,108.03,107.76,107.8,65346.0,106.0071,106.2629,105.9973,106.0366,65346.0
2022-09-16 12:10:00,107.81,107.9,107.61,107.64,63314.0,106.0465,106.135,105.8497,105.8793,63314.0
2022-09-16 12:15:00,107.63,107.71,107.52,107.66,99359.0,105.8694,105.9481,105.7612,105.8989,99359.0
2022-09-16 12:20:00,107.67,107.67,107.32,107.32,121566.0,105.9088,105.9088,105.5645,105.5645,121566.0
2022-09-16 12:25:00,107.32,107.33,106.96,107.18,190565.0,105.5645,105.5743,105.2104,105.4268,190565.0
2022-09-16 12:30:00,107.18,107.48,107.15,107.44,93794.0,105.4268,105.7219,105.3973,105.6825,93794.0
2022-09-16 12:35:00,107.46,107.61,107.43,107.61,58315.0,105.7022,105.8497,105.6727,105.8497,58315.0
2022-09-16 12:40:00,107.62,107.91,107.57,107.91,64773.0,105.8596,106.1448,105.8104,106.1448,64773.0
2022-09-16 12:45:00,107.89,108.07,107.82,108.06,68161.0,106.1252,106.3022,106.0563,106.2924,68161.0
2022-09-16 12:50:00,108.07,108.15,108.0,108.07,79220.0,106.3022,106.3809,106.2334,106.3022,79220.0
2022-09-16 12:55:00,108.06,108.26,108.0,108.24,92143.0,106.2924,106.4891,106.2334,106.4694,92143.0
2022-09-16 13:00:00,108.24,108.26,107.85,107.88,61811.0,106.4694,106.4891,106.0858,106.1153,61811.0
2022-09-16 13:05:00,107.88,107.89,107.69,107.85,63331.0,106.1153,106.1252,105.9284,106.0858,63331.0
2022-09-16 13:10:00,107.87,107.9,107.65,107.69,66835.0,106.1055,106.135,105.8891,105.9284,66835.0
2022-09-16 13:15:00,107.68,107.76,107.55,107.69,40034.0,105.9186,105.9973,105.7907,105.9284,40034.0
2022-09-16 13:20:00,107.67,107.74,107.61,107.72,27632.0,105.9088,105.9776,105.8497,105.9579,27632.0
2022-09-16 13:25:00,107.72,107.75,107.45,107.61,51872.0,105.9579,105.9875,105.6924,105.8497,51872.0
2022-09-16 13:30:00,107.61,107.95,107.6,107.67,34022.0,105.8497,106.1842,105.8399,105.9088,34022.0
2022-09-16 13:35:00,107.69,107.92,107.69,107.81,42210.0,105.9284,106.1547,105.9284,106.0465,42210.0
2022-09-16 13:40:00,107.82,107.83,107.68,107.77,40895.0,106.0563,106.0661,105.9186,106.0071,40895.0
2022-09-16 13:45:00,107.75,107.77,107.59,107.61,31784.0,105.9875,106.0071,105.8301,105.8497,31784.0
2022-09-16 13:50:00,107.61,107.62,107.45,107.45,51853.0,105.8497,105.8596,105.6924,105.6924,51853.0
2022-09-16 13:55:00,107.46,107.58,107.31,107.53,44362.0,105.7022,105.8202,105.5547,105.7711,44362.0
2022-09-16 14:00:00,107.54,107.65,107.48,107.62,38212.0,105.7809,105.8891,105.7219,105.8596,38212.0
2022-09-16 14:05:00,107.63,107.63,107.4,107.52,40288.0,105.8694,105.8694,105.6432,105.7612,40288.0
2022-09-16 14:10:00,107.52,107.54,107.33,107.41,32833.0,105.7612,105.7809,105.5743,105.653,32833.0
2022-09-16 14:15:00,107.41,107.47,107.26,107.3,34356.0,105.653,105.712,105.5055,105.5448,34356.0
2022-09-16 14:20:00,107.28,107.46,107.27,107.45,44120.0,105.5251,105.7022,105.5153,105.6924,44120.0
2022-09-16 14:25:00,107.44,107.79,107.44,107.73,109626.0,105.6825,106.0268,105.6825,105.9678,109626.0
2022-09-16 14:30:00,107.7,107.9,107.62,107.87,69668.0,105.9383,106.135,105.8596,106.1055,69668.0
2022-09-16 14:35:00,107.87,107.91,107.63,107.72,68496.0,106.1055,106.1448,105.8694,105.9579,68496.0
2022-09-16 14:40:00,107.73,107.79,107.63,107.7,51206.0,105.9678,106.0268,105.8694,105.9383,51206.0
2022-09-16 14:45:00,107.7,107.95,107.69,107.88,60443.0,105.9383,106.1842,105.9284,106.1153,60443.0
2022-09-16 14:50:00,107.87,107.91,107.74,107.9,87301.0,106.1055,106.1448,105.9776,106.135,87301.0
2022-09-16 14:55:00,107.91,107.94,107.78,107.88,53978.0,106.1448,106.1744,106.017,106.1153,53978.0
2022-09-16 15:00:00,107.85,107.99,107.78,107.98,63023.0,106.0858,106.2235,106.017,106.2137,63023.0
2022-09-16 15:05:00,107.98,108.22,107.97,108.13,68570.0,106.2137,106.4498,106.2039,106.3612,68570.0
2022-09-16 15:10:00,108.13,108.13,107.94,108.0,61007.0,106.3612,106.3612,106.1744,106.2334,61007.0
2022-09-16 15:15:00,107.95,108.09,107.84,107.92,45501.0,106.1842,106.3219,106.076,106.1547,45501.0
2022-09-16 15:20:00,107.92,108.32,107.92,108.16,87466.0,106.1547,106.5481,106.1547,106.3908,87466.0
2022-09-16 15:25:00,108.15,108.25,107.98,108.08,69940.0,106.3809,106.4793,106.2137,106.3121,69940.0
2022-09-16 15:30:00,108.07,108.08,107.82,107.9,85166.0,106.3022,106.3121,106.0563,106.135,85166.0
2022-09-16 15:35:00,107.86,108.1,107.83,108.1,63913.0,106.0957,106.3317,106.0661,106.3317,63913.0
2022-09-16 15:40:00,108.11,108.29,108.1,108.26,144697.0,106.3416,106.5186,106.3317,106.4891,144697.0
2022-09-16 15:45:00,108.27,108.36,108.07,108.36,170598.0,106.499,106.5875,106.3022,106.5875,170598.0
2022-09-16 15:50:00,108.36,108.53,108.26,108.26,247729.0,106.5875,106.7547,106.4891,106.4891,247729.0
2022-09-16 15:55:00,108.26,108.49,108.22,108.26,583241.0,106.4891,106.7154,106.4498,106.4891,583241.0
2022-09-19 09:30:00,107.27,107.8,107.03,107.8,205510.0,105.5153,106.0366,105.2792,106.0366,205510.0
2022-09-19 09:35:00,107.79,107.99,107.53,107.9,118121.0,106.0268,106.2235,105.7711,106.135,118121.0
2022-09-19 09:40:00,107.9,108.09,107.67,107.87,126002.0,106.135,106.3219,105.9088,106.1055,126002.0
2022-09-19 09:45:00,107.88,108.02,107.55,107.63,90292.0,106.1153,106.253,105.7907,105.8694,90292.0
2022-09-19 09:50:00,107.63,108.02,107.52,107.85,73439.0,105.8694,106.253,105.7612,106.0858,73439.0
2022-09-19 09:55:00,107.86,108.01,107.6,107.82,86329.0,106.0957,106.2432,105.8399,106.0563,86329.0
2022-09-19 10:00:00,107.81,107.84,107.45,107.82,95649.0,106.0465,106.076,105.6924,106.0563,95649.0
2022-09-19 10:05:00,107.81,108.01,107.72,107.82,60622.0,106.0465,106.2432,105.9579,106.0563,60622.0
2022-09-19 10:10:00,107.79,107.99,107.61,107.87,93379.0,106.0268,106.2235,105.8497,106.1055,93379.0
2022-09-19 10:15:00,107.85,108.18,107.76,107.93,105464.0,106.0858,106.4104,105.9973,106.1645,105464.0
2022-09-19 10:20:00,107.94,108.03,107.71,108.03,48019.0,106.1744,106.2629,105.9481,106.2629,48019.0
2022-09-19 10:25:00,108.08,108.25,108.05,108.15,60121.0,106.3121,106.4793,106.2826,106.3809,60121.0
2022-09-19 10:30:00,108.12,108.25,107.98,108.1,46741.0,106.3514,106.4793,106.2137,106.3317,46741.0
2022-09-19 10:35:00,108.1,108.35,108.08,108.29,70580.0,106.3317,106.5776,106.3121,106.5186,70580.0
2022-09-19 10:40:00,108.29,108.62,108.28,108.55,50015.0,106.5186,106.8432,106.5088,106.7744,50015.0
2022-09-19 10:45:00,108.57,108.68,108.47,108.48,59152.0,106.794,106.9022,106.6957,106.7055,59152.0
2022-09-19 10:50:00,108.46,108.52,108.21,108.21,52281.0,106.6858,106.7449,106.4399,106.4399,52281.0
2022-09-19 10:55:00,108.2,108.27,108.15,108.27,37006.0,106.4301,106.499,106.3809,106.499,37006.0
2022-09-19 11:00:00,108.29,108.46,108.23,108.3,33708.0,106.5186,106.6858,106.4596,106.5285,33708.0
2022-09-19 11:05:00,108.29,108.51,108.28,108.42,32103.0,106.5186,106.735,106.5088,106.6465,32103.0
2022-09-19 11:10:00,108.41,108.46,108.18,108.22,34214.0,106.6367,106.6858,106.4104,106.4498,34214.0
2022-09-19 11:15:00,108.21,108.36,108.07,108.07,87312.0,106.4399,106.5875,106.3022,106.3022,87312.0
2022-09-19 11:20:00,108.07,108.07,107.88,107.97,56046.0,106.3022,106.3022,106.1153,106.2039,56046.0
2022-09-19 11:25:00,107.97,108.05,107.9,107.95,91618.0,106.2039,106.2826,106.135,106.1842,91618.0
2022-09-19 11:30:00,107.96,108.03,107.79,107.81,55118.0,106.194,106.2629,106.0268,106.0465,55118.0
2022-09-19 11:35:00,107.81,107.84,107.69,107.8,70971.0,106.0465,106.076,105.9284,106.0366,70971.0
2022-09-19 11:40:00,107.79,107.97,107.78,107.91,43000.0,106.0268,106.2039,106.017,106.1448,43000.0
2022-09-19 11:45:00,107.89,108.11,107.88,108.09,43072.0,106.1252,106.3416,106.1153,106.3219,43072.0
2022-09-19 11:50:00,108.07,108.17,108.02,108.13,37847.0,106.3022,106.4006,106.253,106.3612,37847.0
2022-09-19 11:55:00,108.17,108.2,107.9,107.94,36545.0,106.4006,106.4301,106.135,106.1744,36545.0
2022-09-19 12:00:00,107.92,108.07,107.91,107.94,39576.0,106.1547,106.3022,106.1448,106.1744,39576.0
2022-09-19 12:05:00,107.91,108.12,107.79,108.04,47586.0,106.1448,106.3514,106.0268,106.2727,47586.0
2022-09-19 12:10:00,108.04,108.19,108.04,108.06,31511.0,106.2727,106.4203,106.2727,106.2924,31511.0
2022-09-19 12:15:00,108.04,108.19,107.95,108.01,94922.0,106.2727,106.4203,106.1842,106.2432,94922.0
2022-09-19 12:20:00,107.98,108.08,107.92,107.95,44033.0,106.2137,106.3121,106.1547,106.1842,44033.0
2022-09-19 12:25:00,107.95,108.0,107.78,107.89,38853.0,106.1842,106.2334,106.017,106.1252,38853.0
2022-09-19 12:30:00,107.87,108.07,107.82,108.06,41545.0,106.1055,106.3022,106.0563,106.2924,41545.0
2022-09-19 12:35:00,108.06,108.39,108.04,108.35,49559.0,106.2924,106.617,106.2727,106.5776,49559.0
2022-09-19 12:40:00,108.34,108.39,108.27,108.33,28965.0,106.5678,106.617,106.499,106.558,28965.0
2022-09-19 12:45:00,108.32,108.34,108.16,108.19,28832.0,106.5481,106.5678,106.3908,106.4203,28832.0
2022-09-19 12:50:00,108.19,108.44,108.19,108.43,21917.0,106.4203,106.6662,106.4203,106.6563,21917.0
2022-09-19 12:55:00,108.42,108.63,108.38,108.53,147771.0,106.6465,106.8531,106.6072,106.7547,147771.0
2022-09-19 13:00:00,108.54,108.6,108.47,108.49,70406.0,106.7645,106.8236,106.6957,106.7154,70406.0
2022-09-19 13:05:00,108.49,108.5,108.36,108.43,57141.0,106.7154,106.7252,106.5875,106.6563,57141.0
2022-09-19 13:10:00,108.42,108.43,108.25,108.34,39005.0,106.6465,106.6563,106.4793,106.5678,39005.0
2022-09-19 13:15:00,108.34,108.34,108.17,108.28,41668.0,106.5678,106.5678,106.4006,106.5088,41668.0
2022-09-19 13:20:00,108.31,108.43,108.25,108.42,41105.0,106.5383,106.6563,106.4793,106.6465,41105.0
2022-09-19 13:25:00,108.42,108.59,108.4,108.5,70400.0,106.6465,106.8137,106.6268,106.7252,70400.0
2022-09-19 13:30:00,108.5,108.51,108.19,108.2,59867.0,106.7252,106.735,106.4203,106.4301,59867.0
2022-09-19 13:35:00,108.18,108.25,108.02,108.14,33482.0,106.4104,106.4793,106.253,106.3711,33482.0
2022-09-19 13:40:00,108.14,108.16,108.01,108.03,25616.0,106.3711,106.3908,106.2432,106.2629,25616.0
2022-09-19 13:45:00,108.03,108.18,108.02,108.06,36526.0,106.2629,106.4104,106.253,106.2924,36526.0
2022-09-19 13:50:00,108.06,108.08,108.01,108.04,27460.0,106.2924,106.3121,106.2432,106.2727,27460.0
2022-09-19 13:55:00,108.03,108.11,107.96,107.98,42324.0,106.2629,106.3416,106.194,106.2137,42324.0
2022-09-19 14:00:00,108.0,108.13,107.97,108.07,43853.0,106.2334,106.3612,106.2039,106.3022,43853.0
2022-09-19 14:05:00,108.07,108.18,108.01,108.15,23484.0,106.3022,106.4104,106.2432,106.3809,23484.0
2022-09-19 14:10:00,108.14,108.16,108.04,108.04,30968.0,106.3711,106.3908,106.2727,106.2727,30968.0
2022-09-19 14:15:00,108.02,108.19,108.02,108.1,27889.0,106.253,106.4203,106.253,106.3317,27889.0
2022-09-19 14:20:00,108.1,108.14,107.84,107.86,33369.0,106.3317,106.3711,106.076,106.0957,33369.0
2022-09-19 14:25:00,107.86,107.98,107.86,107.95,23613.0,106.0957,106.2137,106.0957,106.1842,23613.0
2022-09-19 14:30:00,107.96,108.07,107.95,108.04,58994.0,106.194,106.3022,106.1842,106.2727,58994.0
2022-09-19 14:35:00,108.03,108.19,107.95,108.17,52602.0,106.2629,106.4203,106.1842,106.4006,52602.0
2022-09-19 14:40:00,108.15,108.16,108.0,108.01,40283.0,106.3809,106.3908,106.2334,106.2432,40283.0
2022-09-19 14:45:00,107.99,108.05,107.96,108.05,32664.0,106.2235,106.2826,106.194,106.2826,32664.0
2022-09-19 14:50:00,108.04,108.22,108.03,108.2,64834.0,106.2727,106.4498,106.2629,106.4301,64834.0
2022-09-19 14:55:00,108.2,108.33,108.2,108.31,62406.0,106.4301,106.558,106.4301,106.5383,62406.0
2022-09-19 15:00:00,108.31,108.53,108.3,108.5,90086.0,106.5383,106.7547,106.5285,106.7252,90086.0
2022-09-19 15:05:00,108.49,108.49,108.37,108.41,87323.0,106.7154,106.7154,106.5973,106.6367,87323.0
2022-09-19 15:10:00,108.41,108.66,108.36,108.54,113137.0,106.6367,106.8826,106.5875,106.7645,113137.0
2022-09-19 15:15:00,108.55,108.6,108.45,108.51,94602.0,106.7744,106.8236,106.676,106.735,94602.0
2022-09-19 15:20:00,108.51,108.66,108.46,108.65,57870.0,106.735,106.8826,106.6858,106.8727,57870.0
2022-09-19 15:25:00,108.65,108.87,108.63,108.77,51367.0,106.8727,107.0891,106.8531,106.9908,51367.0
2022-09-19 15:30:00,108.79,108.98,108.79,108.95,92873.0,107.0104,107.1973,107.0104,107.1678,92873.0
2022-09-19 15:35:00,108.94,109.05,108.91,108.99,123326.0,107.158,107.2662,107.1285,107.2072,123326.0
2022-09-19 15:40:00,109.0,109.09,108.98,109.0,73548.0,107.217,107.3055,107.1973,107.217,73548.0
2022-09-19 15:45:00,108.98,109.05,108.9,108.93,92268.0,107.1973,107.2662,107.1186,107.1482,92268.0
2022-09-19 15:50:00,108.95,109.11,108.79,109.11,126807.0,107.1678,107.3252,107.0104,107.3252,126807.0
2022-09-19 15:55:00,109.11,109.23,109.06,109.2,288049.0,107.3252,107.4432,107.276,107.4137,288049.0
2022-09-20 09:30:00,108.28,108.41,107.84,108.17,181113.0,106.5088,106.6367,106.076,106.4006,181113.0
2022-09-20 09:35:00,108.17,108.4,107.83,108.03,59971.0,106.4006,106.6268,106.0661,106.2629,59971.0
2022-09-20 09:40:00,108.04,108.1,107.8,107.91,59329.0,106.2727,106.3317,106.0366,106.1448,59329.0
2022-09-20 09:45:00,107.9,108.01,107.8,107.83,117998.0,106.135,106.2432,106.0366,106.0661,117998.0
2022-09-20 09:50:00,107.8,107.85,107.57,107.69,50610.0,106.0366,106.0858,105.8104,105.9284,50610.0
2022-09-20 09:55:00,107.68,107.85,107.63,107.65,54840.0,105.9186,106.0858,105.8694,105.8891,54840.0
2022-09-20 10:00:00,107.63,107.96,107.53,107.67,79512.0,105.8694,106.194,105.7711,105.9088,79512.0
2022-09-20 10:05:00,107.71,108.01,107.65,107.93,51529.0,105.9481,106.2432,105.8891,106.1645,51529.0
2022-09-20 10:10:00,107.95,108.14,107.82,107.9,71746.0,106.1842,106.3711,106.0563,106.135,71746.0
2022-09-20 10:15:00,107.89,108.09,107.76,107.88,65648.0,106.1252,106.3219,105.9973,106.1153,65648.0
2022-09-20 10:20:00,107.88,108.11,107.84,107.94,57452.0,106.1153,106.3416,106.076,106.1744,57452.0
2022-09-20 10:25:00,107.92,108.09,107.83,107.9,44193.0,106.1547,106.3219,106.0661,106.135,44193.0
2022-09-20 10:30:00,107.89,107.89,107.67,107.69,36398.0,106.1252,106.1252,105.9088,105.9284,36398.0
2022-09-20 10:35:00,107.7,107.75,107.43,107.48,53592.0,105.9383,105.9875,105.6727,105.7219,53592.0
2022-09-20 10:40:00,107.47,107.72,107.45,107.64,66752.0,105.712,105.9579,105.6924,105.8793,66752.0
2022-09-20 10:45:00,107.64,107.64,107.43,107.56,129777.0,105.8793,105.8793,105.6727,105.8006,129777.0
2022-09-20 10:50:00,107.56,107.66,107.35,107.37,165000.0,105.8006,105.8989,105.594,105.6137,165000.0
2022-09-20 10:55:00,107.38,107.43,107.29,107.36,115210.0,105.6235,105.6727,105.535,105.6038,115210.0
2022-09-20 11:00:00,107.33,107.42,107.02,107.13,140255.0,105.5743,105.6629,105.2694,105.3776,140255.0
2022-09-20 11:05:00,107.15,107.83,107.15,107.78,85924.0,105.3973,106.0661,105.3973,106.017,85924.0
2022-09-20 11:10:00,107.77,107.97,107.77,107.93,96216.0,106.0071,106.2039,106.0071,106.1645,96216.0
2022-09-20 11:15:00,107.95,107.97,107.65,107.7,45740.0,106.1842,106.2039,105.8891,105.9383,45740.0
2022-09-20 11:20:00,107.7,107.84,107.66,107.78,31072.0,105.9383,106.076,105.8989,106.017,31072.0
2022-09-20 11:25:00,107.77,107.96,107.74,107.89,29183.0,106.0071,106.194,105.9776,106.1252,29183.0
2022-09-20 11:30:00,107.89,108.08,107.88,108.01,36821.0,106.1252,106.3121,106.1153,106.2432,36821.0
2022-09-20 11:35:00,108.02,108.04,107.88,107.99,58097.0,106.253,106.2727,106.1153,106.2235,58097.0
2022-09-20 11:40:00,107.98,108.02,107.86,107.97,30007.0,106.2137,106.253,106.0957,106.2039,30007.0
2022-09-20 11:45:00,107.96,108.05,107.93,107.98,20195.0,106.194,106.2826,106.1645,106.2137,20195.0
2022-09-20 11:50:00,107.97,108.23,107.92,108.21,24969.0,106.2039,106.4596,106.1547,106.4399,24969.0
2022-09-20 11:55:00,108.23,108.35,108.22,108.25,32388.0,106.4596,106.5776,106.4498,106.4793,32388.0
2022-09-20 12:00:00,108.26,108.35,108.19,108.32,72350.0,106.4891,106.5776,106.4203,106.5481,72350.0
2022-09-20 12:05:00,108.32,108.36,108.23,108.26,56640.0,106.5481,106.5875,106.4596,106.4891,56640.0
2022-09-20 12:10:00,108.27,108.33,108.18,108.29,25304.0,106.499,106.558,106.4104,106.5186,25304.0
2022-09-20 12:15:00,108.27,108.32,108.15,108.22,29877.0,106.499,106.5481,106.3809,106.4498,29877.0
2022-09-20 12:20:00,108.23,108.26,108.1,108.14,28040.0,106.4596,106.4891,106.3317,106.3711,28040.0
2022-09-20 12:25:00,108.14,108.14,107.91,107.92,41008.0,106.3711,106.3711,106.1448,106.1547,41008.0
2022-09-20 12:30:00,107.92,107.99,107.73,107.82,50620.0,106.1547,106.2235,105.9678,106.0563,50620.0
2022-09-20 12:35:00,107.82,107.89,107.8,107.86,23415.0,106.0563,106.1252,106.0366,106.0957,23415.0
2022-09-20 12:40:00,107.87,107.87,107.73,107.82,39120.0,106.1055,106.1055,105.9678,106.0563,39120.0
2022-09-20 12:45:00,107.81,107.88,107.77,107.83,13115.0,106.0465,106.1153,106.0071,106.0661,13115.0
2022-09-20 12:50:00,107.82,107.91,107.77,107.91,20725.0,106.0563,106.1448,106.0071,106.1448,20725.0
2022-09-20 12:55:00,107.89,107.91,107.78,107.84,16520.0,106.1252,106.1448,106.017,106.076,16520.0
2022-09-20 13:00:00,107.82,107.83,107.71,107.72,15097.0,106.0563,106.0661,105.9481,105.9579,15097.0
2022-09-20 13:05:00,107.72,107.73,107.6,107.67,24981.0,105.9579,105.9678,105.8399,105.9088,24981.0
2022-09-20 13:10:00,107.65,107.65,107.55,107.59,17547.0,105.8891,105.8891,105.7907,105.8301,17547.0
2022-09-20 13:15:00,107.56,107.57,107.44,107.46,45885.0,105.8006,105.8104,105.6825,105.7022,45885.0
2022-09-20 13:20:00,107.45,107.58,107.38,107.54,23624.0,105.6924,105.8202,105.6235,105.7809,23624.0
2022-09-20 13:25:00,107.54,107.55,107.27,107.28,21969.0,105.7809,105.7907,105.5153,105.5251,21969.0
2022-09-20 13:30:00,107.25,107.25,107.06,107.15,29114.0,105.4956,105.4956,105.3087,105.3973,29114.0
2022-09-20 13:35:00,107.13,107.15,107.04,107.11,47040.0,105.3776,105.3973,105.2891,105.3579,47040.0
2022-09-20 13:40:00,107.11,107.23,107.07,107.21,27951.0,105.3579,105.476,105.3186,105.4563,27951.0
2022-09-20 13:45:00,107.2,107.29,107.07,107.08,25533.0,105.4465,105.535,105.3186,105.3284,25533.0
2022-09-20 13:50:00,107.07,107.11,106.93,107.0,49729.0,105.3186,105.3579,105.1809,105.2497,49729.0
2022-09-20 13:55:00,106.98,107.04,106.86,106.96,42757.0,105.2301,105.2891,105.112,105.2104,42757.0
2022-09-20 14:00:00,106.96,107.13,106.94,107.11,31510.0,105.2104,105.3776,105.1907,105.3579,31510.0
2022-09-20 14:05:00,107.12,107.31,107.08,107.3,38800.0,105.3678,105.5547,105.3284,105.5448,38800.0
2022-09-20 14:10:00,107.3,107.31,107.17,107.31,24878.0,105.5448,105.5547,105.4169,105.5547,24878.0
2022-09-20 14:15:00,107.32,107.32,107.04,107.26,30638.0,105.5645,105.5645,105.2891,105.5055,30638.0
2022-09-20 14:20:00,107.25,107.41,107.2,107.32,31198.0,105.4956,105.653,105.4465,105.5645,31198.0
2022-09-20 14:25:00,107.31,107.4,107.2,107.33,44450.0,105.5547,105.6432,105.4465,105.5743,44450.0
2022-09-20 14:30:00,107.31,107.33,107.14,107.16,25116.0,105.5547,105.5743,105.3874,105.4071,25116.0
2022-09-20 14:35:00,107.16,107.25,107.12,107.21,19613.0,105.4071,105.4956,105.3678,105.4563,19613.0
2022-09-20 14:40:00,107.2,107.28,107.06,107.25,30311.0,105.4465,105.5251,105.3087,105.4956,30311.0
2022-09-20 14:45:00,107.24,107.66,107.21,107.58,45677.0,105.4858,105.8989,105.4563,105.8202,45677.0
2022-09-20 14:50:00,107.59,107.64,107.47,107.51,22805.0,105.8301,105.8793,105.712,105.7514,22805.0
2022-09-20 14:55:00,107.48,107.75,107.48,107.66,22567.0,105.7219,105.9875,105.7219,105.8989,22567.0
2022-09-20 15:00:00,107.64,107.85,107.63,107.64,30177.0,105.8793,106.0858,105.8694,105.8793,30177.0
2022-09-20 15:05:00,107.63,107.63,107.45,107.53,50486.0,105.8694,105.8694,105.6924,105.7711,50486.0
2022-09-20 15:10:00,107.55,107.66,107.52,107.63,32251.0,105.7907,105.8989,105.7612,105.8694,32251.0
2022-09-20 15:15:00,107.62,107.69,107.52,107.68,46230.0,105.8596,105.9284,105.7612,105.9186,46230.0
2022-09-20 15:20:00,107.69,107.8,107.65,107.74,59117.0,105.9284,106.0366,105.8891,105.9776,59117.0
2022-09-20 15:25:00,107.74,107.78,107.64,107.65,56206.0,105.9776,106.017,105.8793,105.8891,56206.0
2022-09-20 15:30:00,107.65,107.79,107.51,107.78,39501.0,105.8891,106.0268,105.7514,106.017,39501.0
2022-09-20 15:35:00,107.79,107.91,107.73,107.88,59861.0,106.0268,106.1448,105.9678,106.1153,59861.0
2022-09-20 15:40:00,107.86,107.89,107.75,107.89,39289.0,106.0957,106.1252,105.9875,106.1252,39289.0
2022-09-20 15:45:00,107.89,107.96,107.75,107.8,71550.0,106.1252,106.194,105.9875,106.0366,71550.0
2022-09-20 15:50:00,107.78,107.88,107.57,107.76,120532.0,106.017,106.1153,105.8104,105.9973,120532.0
2022-09-20 15:55:00,107.76,107.76,107.51,107.59,357740.0,105.9973,105.9973,105.7514,105.8301,357740.0
2022-09-21 09:30:00,107.39,107.53,106.43,106.56,199850.0,105.6333,105.7711,104.6891,104.8169,199850.0
2022-09-21 09:35:00,106.54,106.66,106.28,106.64,78166.0,104.7973,104.9153,104.5415,104.8956,78166.0
2022-09-21 09:40:00,106.65,106.76,106.37,106.38,83148.0,104.9055,105.0137,104.63,104.6399,83148.0
2022-09-21 09:45:00,106.38,106.97,106.29,106.88,137087.0,104.6399,105.2202,104.5513,105.1317,137087.0
2022-09-21 09:50:00,106.87,106.95,106.66,106.7,86287.0,105.1219,105.2005,104.9153,104.9546,86287.0
2022-09-21 09:55:00,106.7,106.76,106.42,106.51,68287.0,104.9546,105.0137,104.6792,104.7677,68287.0
2022-09-21 10:00:00,106.52,106.56,106.04,106.08,103456.0,104.7776,104.8169,104.3054,104.3448,103456.0
2022-09-21 10:05:00,106.06,106.16,105.83,105.99,191970.0,104.3251,104.4235,104.0989,104.2562,191970.0
2022-09-21 10:10:00,106.0,106.0,105.81,105.89,92464.0,104.2661,104.2661,104.0792,104.1579,92464.0
2022-09-21 10:15:00,105.88,106.08,105.83,105.95,58366.0,104.148,104.3448,104.0989,104.2169,58366.0
2022-09-21 10:20:00,105.97,106.13,105.94,106.04,61818.0,104.2366,104.394,104.2071,104.3054,61818.0
2022-09-21 10:25:00,106.04,106.2,105.94,106.18,192483.0,104.3054,104.4628,104.2071,104.4431,192483.0
2022-09-21 10:30:00,106.19,106.22,105.77,105.86,353107.0,104.453,104.4825,104.0398,104.1284,353107.0
2022-09-21 10:35:00,105.86,105.9,105.69,105.8,79556.0,104.1284,104.1677,103.9612,104.0694,79556.0
2022-09-21 10:40:00,105.78,105.98,105.77,105.85,92748.0,104.0497,104.2464,104.0398,104.1185,92748.0
2022-09-21 10:45:00,105.84,105.87,105.41,105.51,135452.0,104.1087,104.1382,103.6857,103.7841,135452.0
2022-09-21 10:50:00,105.49,105.73,105.46,105.67,68121.0,103.7644,104.0005,103.7349,103.9415,68121.0
2022-09-21 10:55:00,105.69,105.94,105.67,105.9,59828.0,103.9612,104.2071,103.9415,104.1677,59828.0
2022-09-21 11:00:00,105.92,105.98,105.73,105.75,45388.0,104.1874,104.2464,104.0005,104.0202,45388.0
2022-09-21 11:05:00,105.76,105.98,105.76,105.9,41094.0,104.03,104.2464,104.03,104.1677,41094.0
2022-09-21 11:10:00,105.9,106.19,105.86,106.19,55708.0,104.1677,104.453,104.1284,104.453,55708.0
2022-09-21 11:15:00,106.18,106.3,106.06,106.16,50691.0,104.4431,104.5612,104.3251,104.4235,50691.0
2022-09-21 11:20:00,106.17,106.21,106.09,106.15,35454.0,104.4333,104.4726,104.3546,104.4136,35454.0
2022-09-21 11:25:00,106.14,106.36,106.07,106.32,47275.0,104.4038,104.6202,104.3349,104.5808,47275.0
2022-09-21 11:30:00,106.33,106.41,106.28,106.32,46405.0,104.5907,104.6694,104.5415,104.5808,46405.0
2022-09-21 11:35:00,106.33,106.41,106.28,106.38,53753.0,104.5907,104.6694,104.5415,104.6399,53753.0
2022-09-21 11:40:00,106.37,106.55,106.35,106.5,61316.0,104.63,104.8071,104.6104,104.7579,61316.0
2022-09-21 11:45:00,106.51,106.52,106.34,106.34,33697.0,104.7677,104.7776,104.6005,104.6005,33697.0
2022-09-21 11:50:00,106.34,106.35,106.23,106.28,62973.0,104.6005,104.6104,104.4923,104.5415,62973.0
2022-09-21 11:55:00,106.29,106.46,106.28,106.42,29309.0,104.5513,104.7186,104.5415,104.6792,29309.0
2022-09-21 12:00:00,106.42,106.43,106.28,106.32,28040.0,104.6792,104.6891,104.5415,104.5808,28040.0
2022-09-21 12:05:00,106.31,106.52,106.3,106.52,33061.0,104.571,104.7776,104.5612,104.7776,33061.0
2022-09-21 12:10:00,106.52,106.67,106.52,106.59,43169.0,104.7776,104.9251,104.7776,104.8464,43169.0
2022-09-21 12:15:00,106.59,106.69,106.54,106.61,64084.0,104.8464,104.9448,104.7973,104.8661,64084.0
2022-09-21 12:20:00,106.57,106.64,106.46,106.56,48701.0,104.8268,104.8956,104.7186,104.8169,48701.0
2022-09-21 12:25:00,106.55,106.57,106.39,106.43,38410.0,104.8071,104.8268,104.6497,104.6891,38410.0
2022-09-21 12:30:00,106.42,106.62,106.33,106.61,45904.0,104.6792,104.8759,104.5907,104.8661,45904.0
2022-09-21 12:35:00,106.61,106.66,106.59,106.62,28614.0,104.8661,104.9153,104.8464,104.8759,28614.0
2022-09-21 12:40:00,106.62,106.63,106.51,106.61,32924.0,104.8759,104.8858,104.7677,104.8661,32924.0
2022-09-21 12:45:00,106.61,106.81,106.61,106.8,51648.0,104.8661,105.0628,104.8661,105.053,51648.0
2022-09-21 12:50:00,106.8,106.8,106.67,106.73,30554.0,105.053,105.053,104.9251,104.9841,30554.0
2022-09-21 12:55:00,106.72,106.74,106.64,106.65,26928.0,104.9743,104.994,104.8956,104.9055,26928.0
2022-09-21 13:00:00,106.65,106.81,106.65,106.81,31023.0,104.9055,105.0628,104.9055,105.0628,31023.0
2022-09-21 13:05:00,106.8,106.87,106.72,106.87,53795.0,105.053,105.1219,104.9743,105.1219,53795.0
2022-09-21 13:10:00,106.88,106.89,106.69,106.72,34832.0,105.1317,105.1415,104.9448,104.9743,34832.0
2022-09-21 13:15:00,106.71,106.71,106.6,106.71,39634.0,104.9645,104.9645,104.8563,104.9645,39634.0
2022-09-21 13:20:00,106.72,106.8,106.68,106.78,36722.0,104.9743,105.053,104.935,105.0333,36722.0
2022-09-21 13:25:00,106.78,106.92,106.78,106.9,23378.0,105.0333,105.171,105.0333,105.1514,23378.0
2022-09-21 13:30:00,106.91,106.94,106.83,106.92,41124.0,105.1612,105.1907,105.0825,105.171,41124.0
2022-09-21 13:35:00,106.92,107.13,106.9,107.02,48249.0,105.171,105.3776,105.1514,105.2694,48249.0
2022-09-21 13:40:00,107.02,107.15,106.99,107.09,18463.0,105.2694,105.3973,105.2399,105.3383,18463.0
2022-09-21 13:45:00,107.1,107.21,107.05,107.12,26930.0,105.3481,105.4563,105.2989,105.3678,26930.0
2022-09-21 13:50:00,107.15,107.21,106.98,107.02,49595.0,105.3973,105.4563,105.2301,105.2694,49595.0
2022-09-21 13:55:00,107.0,107.21,107.0,107.19,25129.0,105.2497,105.4563,105.2497,105.4366,25129.0
2022-09-21 14:00:00,107.28,107.3,105.46,105.52,106963.0,105.5251,105.5448,103.7349,103.7939,106963.0
2022-09-21 14:05:00,105.46,106.1,105.23,105.92,77612.0,103.7349,104.3644,103.5087,104.1874,77612.0
2022-09-21 14:10:00,105.91,106.03,105.22,105.29,111769.0,104.1776,104.2956,103.4988,103.5677,111769.0
2022-09-21 14:15:00,105.24,105.47,105.13,105.31,206913.0,103.5185,103.7448,103.4103,103.5874,206913.0
2022-09-21 14:20:00,105.31,105.66,105.3,105.63,59310.0,103.5874,103.9316,103.5775,103.9021,59310.0
2022-09-21 14:25:00,105.61,105.88,105.55,105.69,54623.0,103.8825,104.148,103.8234,103.9612,54623.0
2022-09-21 14:30:00,105.64,106.65,105.41,106.51,104154.0,103.912,104.9055,103.6857,104.7677,104154.0
2022-09-21 14:35:00,106.52,106.9,106.39,106.61,149535.0,104.7776,105.1514,104.6497,104.8661,149535.0
2022-09-21 14:40:00,106.63,107.82,106.42,107.71,130056.0,104.8858,106.0563,104.6792,105.9481,130056.0
2022-09-21 14:45:00,107.78,108.04,106.9,107.11,141965.0,106.017,106.2727,105.1514,105.3579,141965.0
2022-09-21 14:50:00,107.12,107.62,106.77,107.56,99947.0,105.3678,105.8596,105.0235,105.8006,99947.0
2022-09-21 14:55:00,107.58,107.65,107.19,107.55,85058.0,105.8202,105.8891,105.4366,105.7907,85058.0
2022-09-21 15:00:00,107.58,107.71,107.19,107.33,89452.0,105.8202,105.9481,105.4366,105.5743,89452.0
2022-09-21 15:05:00,107.35,107.57,107.03,107.04,94052.0,105.594,105.8104,105.2792,105.2891,94052.0
2022-09-21 15:10:00,107.07,107.07,106.02,106.9,113098.0,105.3186,105.3186,104.2858,105.1514,113098.0
2022-09-21 15:15:00,106.89,107.13,106.51,106.55,57450.0,105.1415,105.3776,104.7677,104.8071,57450.0
2022-09-21 15:20:00,106.57,106.57,106.23,106.41,62598.0,104.8268,104.8268,104.4923,104.6694,62598.0
2022-09-21 15:25:00,106.39,106.4,105.77,105.83,109042.0,104.6497,104.6595,104.0398,104.0989,109042.0
2022-09-21 15:30:00,105.82,105.88,105.41,105.86,133287.0,104.089,104.148,103.6857,104.1284,133287.0
2022-09-21 15:35:00,105.87,105.88,105.22,105.27,104921.0,104.1382,104.148,103.4988,103.548,104921.0
2022-09-21 15:40:00,105.27,105.38,104.97,104.97,221161.0,103.548,103.6562,103.2529,103.2529,221161.0
2022-09-21 15:45:00,104.99,104.99,104.61,104.74,215654.0,103.2726,103.2726,102.8988,103.0267,215654.0
2022-09-21 15:50:00,104.73,104.94,104.65,104.76,247155.0,103.0169,103.2234,102.9382,103.0464,247155.0
2022-09-21 15:55:00,104.76,104.76,104.5,104.51,479887.0,103.0464,103.0464,102.7906,102.8005,479887.0
2022-09-22 09:30:00,104.21,104.66,103.84,103.86,242095.0,102.5054,102.948,102.1414,102.1611,242095.0
2022-09-22 09:35:00,103.86,104.22,103.59,103.65,108597.0,102.1611,102.5152,101.8955,101.9545,108597.0
2022-09-22 09:40:00,103.64,103.69,103.28,103.43,133881.0,101.9447,101.9939,101.5906,101.7381,133881.0
2022-09-22 09:45:00,103.43,103.43,103.06,103.1,66711.0,101.7381,101.7381,101.3742,101.4135,66711.0
2022-09-22 09:50:00,103.1,103.16,102.76,102.95,105407.0,101.4135,101.4725,101.0791,101.266,105407.0
2022-09-22 09:55:00,102.9,102.97,102.7,102.9,90735.0,101.2168,101.2856,101.0201,101.2168,90735.0
2022-09-22 10:00:00,102.87,103.07,102.79,102.97,103000.0,101.1873,101.384,101.1086,101.2856,103000.0
2022-09-22 10:05:00,102.93,103.19,102.86,103.07,72174.0,101.2463,101.502,101.1774,101.384,72174.0
2022-09-22 10:10:00,103.06,103.38,102.88,103.32,107587.0,101.3742,101.6889,101.1971,101.6299,107587.0
2022-09-22 10:15:00,103.36,103.51,103.05,103.06,96541.0,101.6693,101.8168,101.3643,101.3742,96541.0
2022-09-22 10:20:00,103.05,103.14,102.71,102.77,57801.0,101.3643,101.4529,101.0299,101.0889,57801.0
2022-09-22 10:25:00,102.73,103.0,102.61,102.98,86709.0,101.0496,101.3152,100.9315,101.2955,86709.0
2022-09-22 10:30:00,102.98,103.39,102.85,103.05,66820.0,101.2955,101.6988,101.1676,101.3643,66820.0
2022-09-22 10:35:00,103.04,103.14,102.91,103.09,56608.0,101.3545,101.4529,101.2266,101.4037,56608.0
2022-09-22 10:40:00,103.09,103.16,102.76,102.78,59348.0,101.4037,101.4725,101.0791,101.0988,59348.0
2022-09-22 10:45:00,102.8,103.04,102.78,102.99,79784.0,101.1184,101.3545,101.0988,101.3053,79784.0
2022-09-22 10:50:00,102.96,102.96,102.51,102.56,72489.0,101.2758,101.2758,100.8332,100.8824,72489.0
2022-09-22 10:55:00,102.52,102.7,102.47,102.59,75882.0,100.843,101.0201,100.7938,100.9119,75882.0
2022-09-22 11:00:00,102.58,102.66,102.46,102.46,110654.0,100.902,100.9807,100.784,100.784,110654.0
2022-09-22 11:05:00,102.46,102.8,102.46,102.71,72489.0,100.784,101.1184,100.784,101.0299,72489.0
2022-09-22 11:10:00,102.71,102.8,102.53,102.56,104035.0,101.0299,101.1184,100.8528,100.8824,104035.0
2022-09-22 11:15:00,102.54,102.69,102.48,102.54,86607.0,100.8627,101.0102,100.8037,100.8627,86607.0
2022-09-22 11:20:00,102.52,102.59,102.41,102.48,78822.0,100.843,100.9119,100.7348,100.8037,78822.0
2022-09-22 11:25:00,102.47,102.72,102.39,102.68,65399.0,100.7938,101.0397,100.7151,101.0004,65399.0
2022-09-22 11:30:00,102.72,102.95,102.65,102.77,160252.0,101.0397,101.266,100.9709,101.0889,160252.0
2022-09-22 11:35:00,102.76,102.87,102.74,102.77,46919.0,101.0791,101.1873,101.0594,101.0889,46919.0
2022-09-22 11:40:00,102.78,102.79,102.44,102.48,63308.0,101.0988,101.1086,100.7643,100.8037,63308.0
2022-09-22 11:45:00,102.45,102.93,102.43,102.89,76606.0,100.7742,101.2463,100.7545,101.207,76606.0
2022-09-22 11:50:00,102.87,102.96,102.8,102.86,47685.0,101.1873,101.2758,101.1184,101.1774,47685.0
2022-09-22 11:55:00,102.86,102.95,102.66,102.74,170467.0,101.1774,101.266,100.9807,101.0594,170467.0
2022-09-22 12:00:00,102.71,102.88,102.7,102.77,85721.0,101.0299,101.1971,101.0201,101.0889,85721.0
2022-09-22 12:05:00,102.77,102.77,102.62,102.7,36744.0,101.0889,101.0889,100.9414,101.0201,36744.0
2022-09-22 12:10:00,102.68,102.71,102.42,102.49,51173.0,101.0004,101.0299,100.7446,100.8135,51173.0
2022-09-22 12:15:00,102.49,102.54,102.34,102.51,44326.0,100.8135,100.8627,100.666,100.8332,44326.0
2022-09-22 12:20:00,102.52,102.95,102.47,102.94,65062.0,100.843,101.266,100.7938,101.2561,65062.0
2022-09-22 12:25:00,102.92,102.92,102.65,102.67,71302.0,101.2365,101.2365,100.9709,100.9906,71302.0
2022-09-22 12:30:00,102.64,102.64,102.49,102.51,48075.0,100.961,100.961,100.8135,100.8332,48075.0
2022-09-22 12:35:00,102.5,102.8,102.5,102.8,203672.0,100.8233,101.1184,100.8233,101.1184,203672.0
2022-09-22 12:40:00,102.79,102.97,102.73,102.82,75964.0,101.1086,101.2856,101.0496,101.1381,75964.0
2022-09-22 12:45:00,102.81,102.93,102.72,102.78,31334.0,101.1283,101.2463,101.0397,101.0988,31334.0
2022-09-22 12:50:00,102.77,102.97,102.76,102.82,59334.0,101.0889,101.2856,101.0791,101.1381,59334.0
2022-09-22 12:55:00,102.83,102.96,102.65,102.68,97749.0,101.1479,101.2758,100.9709,101.0004,97749.0
2022-09-22 13:00:00,102.68,102.76,102.61,102.66,71737.0,101.0004,101.0791,100.9315,100.9807,71737.0
2022-09-22 13:05:00,102.62,102.75,102.48,102.49,45905.0,100.9414,101.0692,100.8037,100.8135,45905.0
2022-09-22 13:10:00,102.51,102.6,102.4,102.41,34240.0,100.8332,100.9217,100.725,100.7348,34240.0
2022-09-22 13:15:00,102.4,102.42,102.26,102.33,26119.0,100.725,100.7446,100.5873,100.6561,26119.0
2022-09-22 13:20:00,102.32,102.49,102.27,102.39,152578.0,100.6463,100.8135,100.5971,100.7151,152578.0
2022-09-22 13:25:00,102.39,102.55,102.37,102.55,43435.0,100.7151,100.8725,100.6955,100.8725,43435.0
2022-09-22 13:30:00,102.55,102.7,102.54,102.69,36742.0,100.8725,101.0201,100.8627,101.0102,36742.0
2022-09-22 13:35:00,102.67,102.77,102.54,102.54,24742.0,100.9906,101.0889,100.8627,100.8627,24742.0
2022-09-22 13:40:00,102.56,102.67,102.51,102.52,21952.0,100.8824,100.9906,100.8332,100.843,21952.0
2022-09-22 13:45:00,102.53,102.71,102.52,102.67,70876.0,100.8528,101.0299,100.843,100.9906,70876.0
2022-09-22 13:50:00,102.7,102.98,102.69,102.97,72393.0,101.0201,101.2955,101.0102,101.2856,72393.0
2022-09-22 13:55:00,102.94,102.98,102.76,102.9,102681.0,101.2561,101.2955,101.0791,101.2168,102681.0
2022-09-22 14:00:00,102.89,102.95,102.58,102.58,25373.0,101.207,101.266,100.902,100.902,25373.0
2022-09-22 14:05:00,102.58,102.71,102.51,102.53,79837.0,100.902,101.0299,100.8332,100.8528,79837.0
2022-09-22 14:10:00,102.53,102.55,102.26,102.27,54818.0,100.8528,100.8725,100.5873,100.5971,54818.0
2022-09-22 14:15:00,102.25,102.39,102.22,102.29,53283.0,100.5774,100.7151,100.5479,100.6168,53283.0
2022-09-22 14:20:00,102.29,102.32,102.04,102.09,97244.0,100.6168,100.6463,100.3709,100.42,97244.0
2022-09-22 14:25:00,102.09,102.29,102.07,102.21,49922.0,100.42,100.6168,100.4004,100.5381,49922.0
2022-09-22 14:30:00,102.21,102.28,102.13,102.18,71731.0,100.5381,100.6069,100.4594,100.5086,71731.0
2022-09-22 14:35:00,102.18,102.21,102.07,102.14,74067.0,100.5086,100.5381,100.4004,100.4692,74067.0
2022-09-22 14:40:00,102.15,102.19,102.04,102.19,47068.0,100.4791,100.5184,100.3709,100.5184,47068.0
2022-09-22 14:45:00,102.18,102.19,102.02,102.07,81186.0,100.5086,100.5184,100.3512,100.4004,81186.0
2022-09-22 14:50:00,102.06,102.44,102.06,102.36,118326.0,100.3905,100.7643,100.3905,100.6856,118326.0
2022-09-22 14:55:00,102.37,102.46,102.3,102.34,77194.0,100.6955,100.784,100.6266,100.666,77194.0
2022-09-22 15:00:00,102.35,102.61,102.34,102.44,119302.0,100.6758,100.9315,100.666,100.7643,119302.0
2022-09-22 15:05:00,102.46,102.51,102.33,102.35,88963.0,100.784,100.8332,100.6561,100.6758,88963.0
2022-09-22 15:10:00,102.37,102.57,102.31,102.53,82811.0,100.6955,100.8922,100.6364,100.8528,82811.0
2022-09-22 15:15:00,102.53,102.64,102.42,102.59,57834.0,100.8528,100.961,100.7446,100.9119,57834.0
2022-09-22 15:20:00,102.59,102.61,102.41,102.43,56625.0,100.9119,100.9315,100.7348,100.7545,56625.0
2022-09-22 15:25:00,102.42,102.5,102.32,102.49,82564.0,100.7446,100.8233,100.6463,100.8135,82564.0
2022-09-22 15:30:00,102.49,102.73,102.48,102.71,121002.0,100.8135,101.0496,100.8037,101.0299,121002.0
2022-09-22 15:35:00,102.71,102.84,102.6,102.65,86638.0,101.0299,101.1578,100.9217,100.9709,86638.0
2022-09-22 15:40:00,102.65,102.72,102.47,102.54,71011.0,100.9709,101.0397,100.7938,100.8627,71011.0
2022-09-22 15:45:00,102.54,102.93,102.52,102.92,113664.0,100.8627,101.2463,100.843,101.2365,113664.0
2022-09-22 15:50:00,102.94,102.95,102.46,102.46,159027.0,101.2561,101.266,100.784,100.784,159027.0
2022-09-22 15:55:00,102.46,102.51,102.14,102.16,489203.0,100.784,100.8332,100.4692,100.4889,489203.0
2022-09-23 09:30:00,100.62,101.15,100.59,101.1,355552.0,98.9741,99.4954,98.9446,99.4462,355552.0
2022-09-23 09:35:00,101.13,101.18,100.3,100.42,177462.0,99.4757,99.5249,98.6593,98.7774,177462.0
2022-09-23 09:40:00,100.43,100.81,100.31,100.66,152188.0,98.7872,99.161,98.6692,99.0134,152188.0
2022-09-23 09:45:00,100.68,100.79,100.35,100.38,120347.0,99.0331,99.1413,98.7085,98.738,120347.0
2022-09-23 09:50:00,100.36,100.37,99.93,99.98,329607.0,98.7183,98.7282,98.2954,98.3446,329607.0
2022-09-23 09:55:00,99.97,100.0,99.3,99.47,269899.0,98.3347,98.3642,97.6757,97.8429,269899.0
2022-09-23 10:00:00,99.47,99.72,99.3,99.7,116037.0,97.8429,98.0888,97.6757,98.0691,116037.0
2022-09-23 10:05:00,99.71,99.77,99.51,99.71,126755.0,98.079,98.138,97.8822,98.079,126755.0
2022-09-23 10:10:00,99.69,99.84,99.41,99.59,137851.0,98.0593,98.2068,97.7839,97.9609,137851.0
2022-09-23 10:15:00,99.54,99.63,99.47,99.55,84599.0,97.9118,98.0003,97.8429,97.9216,84599.0
2022-09-23 10:20:00,99.55,99.74,99.48,99.68,55051.0,97.9216,98.1085,97.8527,98.0495,55051.0
2022-09-23 10:25:00,99.68,99.96,99.63,99.91,81777.0,98.0495,98.3249,98.0003,98.2757,81777.0
2022-09-23 10:30:00,99.87,99.95,99.62,99.62,85888.0,98.2364,98.315,97.9904,97.9904,85888.0
2022-09-23 10:35:00,99.65,99.72,99.51,99.61,76416.0,98.02,98.0888,97.8822,97.9806,76416.0
2022-09-23 10:40:00,99.58,99.76,99.53,99.72,59656.0,97.9511,98.1282,97.9019,98.0888,59656.0
2022-09-23 10:45:00,99.73,99.89,99.68,99.7,73446.0,98.0986,98.256,98.0495,98.0691,73446.0
2022-09-23 10:50:00,99.66,99.86,99.58,99.81,65367.0,98.0298,98.2265,97.9511,98.1773,65367.0
2022-09-23 10:55:00,99.81,99.89,99.67,99.72,49704.0,98.1773,98.256,98.0396,98.0888,49704.0
2022-09-23 11:00:00,99.71,99.87,99.62,99.83,60733.0,98.079,98.2364,97.9904,98.197,60733.0
2022-09-23 11:05:00,99.83,100.04,99.81,99.98,106972.0,98.197,98.4036,98.1773,98.3446,106972.0
2022-09-23 11:10:00,99.98,100.02,99.74,99.77,71334.0,98.3446,98.3839,98.1085,98.138,71334.0
2022-09-23 11:15:00,99.74,99.93,99.74,99.91,59925.0,98.1085,98.2954,98.1085,98.2757,59925.0
2022-09-23 11:20:00,99.9,100.17,99.81,100.07,66060.0,98.2659,98.5314,98.1773,98.4331,66060.0
2022-09-23 11:25:00,100.06,100.16,99.86,99.89,63732.0,98.4232,98.5216,98.2265,98.256,63732.0
2022-09-23 11:30:00,99.89,100.08,99.86,99.97,61419.0,98.256,98.4429,98.2265,98.3347,61419.0
2022-09-23 11:35:00,100.01,100.02,99.77,99.81,58869.0,98.3741,98.3839,98.138,98.1773,58869.0
2022-09-23 11:40:00,99.81,99.85,99.6,99.63,61196.0,98.1773,98.2167,97.9708,98.0003,61196.0
2022-09-23 11:45:00,99.62,99.62,99.37,99.55,105259.0,97.9904,97.9904,97.7445,97.9216,105259.0
2022-09-23 11:50:00,99.59,99.7,99.51,99.53,76217.0,97.9609,98.0691,97.8822,97.9019,76217.0
2022-09-23 11:55:00,99.55,99.67,99.51,99.64,41709.0,97.9216,98.0396,97.8822,98.0101,41709.0
2022-09-23 12:00:00,99.62,99.67,99.49,99.6,45718.0,97.9904,98.0396,97.8626,97.9708,45718.0
2022-09-23 12:05:00,99.6,99.63,99.36,99.42,59810.0,97.9708,98.0003,97.7347,97.7937,59810.0
2022-09-23 12:10:00,99.43,99.46,99.32,99.45,62638.0,97.8036,97.8331,97.6954,97.8232,62638.0
2022-09-23 12:15:00,99.45,99.57,99.39,99.55,59388.0,97.8232,97.9413,97.7642,97.9216,59388.0
2022-09-23 12:20:00,99.55,99.58,99.24,99.31,84563.0,97.9216,97.9511,97.6167,97.6855,84563.0
2022-09-23 12:25:00,99.3,99.35,99.07,99.07,67866.0,97.6757,97.7249,97.4494,97.4494,67866.0
2022-09-23 12:30:00,99.06,99.19,98.93,99.16,146847.0,97.4396,97.5675,97.3117,97.538,146847.0
2022-09-23 12:35:00,99.15,99.28,99.15,99.22,57647.0,97.5281,97.656,97.5281,97.597,57647.0
2022-09-23 12:40:00,99.21,99.25,99.07,99.21,70519.0,97.5872,97.6265,97.4494,97.5872,70519.0
2022-09-23 12:45:00,99.2,99.38,99.18,99.33,58588.0,97.5773,97.7544,97.5576,97.7052,58588.0
2022-09-23 12:50:00,99.34,99.54,99.31,99.48,58214.0,97.715,97.9118,97.6855,97.8527,58214.0
2022-09-23 12:55:00,99.49,99.56,99.38,99.53,37669.0,97.8626,97.9314,97.7544,97.9019,37669.0
2022-09-23 13:00:00,99.5,99.63,99.4,99.54,34766.0,97.8724,98.0003,97.774,97.9118,34766.0
2022-09-23 13:05:00,99.51,99.59,99.4,99.41,47324.0,97.8822,97.9609,97.774,97.7839,47324.0
2022-09-23 13:10:00,99.41,99.66,99.41,99.6,99227.0,97.7839,98.0298,97.7839,97.9708,99227.0
2022-09-23 13:15:00,99.6,99.8,99.58,99.76,57315.0,97.9708,98.1675,97.9511,98.1282,57315.0
2022-09-23 13:20:00,99.74,99.79,99.57,99.58,41877.0,98.1085,98.1577,97.9413,97.9511,41877.0
2022-09-23 13:25:00,99.55,99.6,99.37,99.39,47488.0,97.9216,97.9708,97.7445,97.7642,47488.0
2022-09-23 13:30:00,99.4,99.61,99.4,99.55,56362.0,97.774,97.9806,97.774,97.9216,56362.0
2022-09-23 13:35:00,99.56,99.69,99.5,99.59,34978.0,97.9314,98.0593,97.8724,97.9609,34978.0
2022-09-23 13:40:00,99.59,99.6,99.44,99.54,52915.0,97.9609,97.9708,97.8134,97.9118,52915.0
2022-09-23 13:45:00,99.54,99.71,99.51,99.66,49986.0,97.9118,98.079,97.8822,98.0298,49986.0
2022-09-23 13:50:00,99.67,99.68,99.58,99.63,30255.0,98.0396,98.0495,97.9511,98.0003,30255.0
2022-09-23 13:55:00,99.62,99.7,99.52,99.67,47929.0,97.9904,98.0691,97.8921,98.0396,47929.0
2022-09-23 14:00:00,99.68,99.69,99.51,99.63,71472.0,98.0495,98.0593,97.8822,98.0003,71472.0
2022-09-23 14:05:00,99.63,99.7,99.43,99.44,66545.0,98.0003,98.0691,97.8036,97.8134,66545.0
2022-09-23 14:10:00,99.43,99.46,99.1,99.12,77844.0,97.8036,97.8331,97.479,97.4986,77844.0
2022-09-23 14:15:00,99.13,99.13,98.72,98.75,402354.0,97.5085,97.5085,97.1052,97.1347,402354.0
2022-09-23 14:20:00,98.73,98.97,98.71,98.87,106840.0,97.115,97.3511,97.0953,97.2527,106840.0
2022-09-23 14:25:00,98.87,98.97,98.69,98.7,178279.0,97.2527,97.3511,97.0757,97.0855,178279.0
2022-09-23 14:30:00,98.69,98.71,98.5,98.6,147122.0,97.0757,97.0953,96.8888,96.9871,147122.0
2022-09-23 14:35:00,98.57,98.6,98.36,98.38,87603.0,96.9576,96.9871,96.7511,96.7707,87603.0
2022-09-23 14:40:00,98.38,98.45,98.33,98.44,92748.0,96.7707,96.8396,96.7215,96.8297,92748.0
2022-09-23 14:45:00,98.42,98.6,98.36,98.44,140339.0,96.8101,96.9871,96.7511,96.8297,140339.0
2022-09-23 14:50:00,98.42,98.44,98.26,98.31,69906.0,96.8101,96.8297,96.6527,96.7019,69906.0
2022-09-23 14:55:00,98.29,98.29,98.02,98.12,79309.0,96.6822,96.6822,96.4166,96.515,79309.0
2022-09-23 15:00:00,98.11,98.54,98.11,98.54,178844.0,96.5051,96.9281,96.5051,96.9281,178844.0
2022-09-23 15:05:00,98.53,98.91,98.48,98.73,119872.0,96.9183,97.2921,96.8691,97.115,119872.0
2022-09-23 15:10:00,98.76,98.87,98.62,98.75,60136.0,97.1445,97.2527,97.0068,97.1347,60136.0
2022-09-23 15:15:00,98.79,99.09,98.78,98.96,69472.0,97.174,97.4691,97.1642,97.3412,69472.0
2022-09-23 15:20:00,98.96,99.08,98.82,98.91,75965.0,97.3412,97.4593,97.2035,97.2921,75965.0
2022-09-23 15:25:00,98.93,99.17,98.87,99.13,68100.0,97.3117,97.5478,97.2527,97.5085,68100.0
2022-09-23 15:30:00,99.15,99.39,99.14,99.24,132927.0,97.5281,97.7642,97.5183,97.6167,132927.0
2022-09-23 15:35:00,99.24,99.28,99.01,99.2,132686.0,97.6167,97.656,97.3904,97.5773,132686.0
2022-09-23 15:40:00,99.19,99.47,99.08,99.45,125620.0,97.5675,97.8429,97.4593,97.8232,125620.0
2022-09-23 15:45:00,99.46,99.5,99.28,99.3,183924.0,97.8331,97.8724,97.656,97.6757,183924.0
2022-09-23 15:50:00,99.31,99.51,99.13,99.44,202390.0,97.6855,97.8822,97.5085,97.8134,202390.0
2022-09-23 15:55:00,99.43,99.65,99.27,99.58,393768.0,97.8036,98.02,97.6462,97.9511,393768.0
2022-09-26 09:30:00,98.95,100.16,98.95,100.01,301461.0,97.3314,98.5216,97.3314,98.3741,301461.0
2022-09-26 09:35:00,100.01,100.66,99.97,100.33,169030.0,98.3741,99.0134,98.3347,98.6888,169030.0
2022-09-26 09:40:00,100.36,100.36,99.58,99.59,114102.0,98.7183,98.7183,97.9511,97.9609,114102.0
2022-09-26 09:45:00,99.63,100.37,99.6,100.19,102827.0,98.0003,98.7282,97.9708,98.5511,102827.0
2022-09-26 09:50:00,100.19,100.37,100.09,100.14,84433.0,98.5511,98.7282,98.4528,98.5019,84433.0
2022-09-26 09:55:00,100.11,100.56,100.11,100.27,68056.0,98.4724,98.9151,98.4724,98.6298,68056.0
2022-09-26 10:00:00,100.27,100.55,100.03,100.16,125226.0,98.6298,98.9052,98.3937,98.5216,125226.0
2022-09-26 10:05:00,100.16,100.35,99.95,100.08,85298.0,98.5216,98.7085,98.315,98.4429,85298.0
2022-09-26 10:10:00,100.11,100.29,99.78,100.23,76792.0,98.4724,98.6495,98.1478,98.5905,76792.0
2022-09-26 10:15:00,100.23,100.66,100.23,100.35,160447.0,98.5905,99.0134,98.5905,98.7085,160447.0
2022-09-26 10:20:00,100.35,100.5,100.22,100.4,82052.0,98.7085,98.8561,98.5806,98.7577,82052.0
2022-09-26 10:25:00,100.36,100.45,100.09,100.23,95763.0,98.7183,98.8069,98.4528,98.5905,95763.0
2022-09-26 10:30:00,100.25,100.25,99.76,99.83,55200.0,98.6101,98.6101,98.1282,98.197,55200.0
2022-09-26 10:35:00,99.81,99.99,99.71,99.86,61061.0,98.1773,98.3544,98.079,98.2265,61061.0
2022-09-26 10:40:00,99.91,99.92,99.52,99.87,52705.0,98.2757,98.2855,97.8921,98.2364,52705.0
2022-09-26 10:45:00,99.82,99.85,99.41,99.49,118460.0,98.1872,98.2167,97.7839,97.8626,118460.0
2022-09-26 10:50:00,99.52,99.62,99.37,99.54,76248.0,97.8921,97.9904,97.7445,97.9118,76248.0
2022-09-26 10:55:00,99.56,99.76,99.43,99.7,64474.0,97.9314,98.1282,97.8036,98.0691,64474.0
2022-09-26 11:00:00,99.69,99.78,99.5,99.58,48491.0,98.0593,98.1478,97.8724,97.9511,48491.0
2022-09-26 11:05:00,99.58,99.58,98.91,98.94,64719.0,97.9511,97.9511,97.2921,97.3216,64719.0
2022-09-26 11:10:00,98.93,99.21,98.85,99.2,56987.0,97.3117,97.5872,97.233,97.5773,56987.0
2022-09-26 11:15:00,99.21,99.24,99.01,99.04,40501.0,97.5872,97.6167,97.3904,97.4199,40501.0
2022-09-26 11:20:00,99.02,99.21,98.91,99.04,38162.0,97.4003,97.5872,97.2921,97.4199,38162.0
2022-09-26 11:25:00,99.01,99.02,98.81,98.88,41701.0,97.3904,97.4003,97.1937,97.2626,41701.0
2022-09-26 11:30:00,98.87,99.03,98.82,98.95,47711.0,97.2527,97.4101,97.2035,97.3314,47711.0
2022-09-26 11:35:00,98.97,99.08,98.81,98.88,40007.0,97.3511,97.4593,97.1937,97.2626,40007.0
2022-09-26 11:40:00,98.89,99.1,98.76,98.76,51283.0,97.2724,97.479,97.1445,97.1445,51283.0
2022-09-26 11:45:00,98.75,98.95,98.65,98.89,35591.0,97.1347,97.3314,97.0363,97.2724,35591.0
2022-09-26 11:50:00,98.87,98.89,98.72,98.87,37878.0,97.2527,97.2724,97.1052,97.2527,37878.0
2022-09-26 11:55:00,98.89,99.09,98.86,99.0,35741.0,97.2724,97.4691,97.2429,97.3806,35741.0
2022-09-26 12:00:00,99.01,99.01,98.75,98.79,58632.0,97.3904,97.3904,97.1347,97.174,58632.0
2022-09-26 12:05:00,98.8,98.83,98.62,98.77,26755.0,97.1839,97.2134,97.0068,97.1544,26755.0
2022-09-26 12:10:00,98.77,98.9,98.74,98.87,26955.0,97.1544,97.2822,97.1248,97.2527,26955.0
2022-09-26 12:15:00,98.84,98.97,98.81,98.88,35877.0,97.2232,97.3511,97.1937,97.2626,35877.0
2022-09-26 12:20:00,98.88,98.88,98.54,98.54,60233.0,97.2626,97.2626,96.9281,96.9281,60233.0
2022-09-26 12:25:00,98.5,98.62,98.32,98.43,56142.0,96.8888,97.0068,96.7117,96.8199,56142.0
2022-09-26 12:30:00,98.4,98.48,98.27,98.33,48748.0,96.7904,96.8691,96.6625,96.7215,48748.0
2022-09-26 12:35:00,98.36,98.46,98.28,98.33,46758.0,96.7511,96.8494,96.6724,96.7215,46758.0
2022-09-26 12:40:00,98.35,98.41,98.26,98.31,31637.0,96.7412,96.8002,96.6527,96.7019,31637.0
2022-09-26 12:45:00,98.32,98.58,98.3,98.46,41153.0,96.7117,96.9675,96.692,96.8494,41153.0
2022-09-26 12:50:00,98.45,98.74,98.45,98.71,57882.0,96.8396,97.1248,96.8396,97.0953,57882.0
2022-09-26 12:55:00,98.73,98.86,98.71,98.81,27372.0,97.115,97.2429,97.0953,97.1937,27372.0
2022-09-26 13:00:00,98.79,98.88,98.59,98.61,41056.0,97.174,97.2626,96.9773,96.997,41056.0
2022-09-26 13:05:00,98.62,98.64,98.48,98.54,23721.0,97.0068,97.0265,96.8691,96.9281,23721.0
2022-09-26 13:10:00,98.54,98.58,98.37,98.4,44724.0,96.9281,96.9675,96.7609,96.7904,44724.0
2022-09-26 13:15:00,98.39,98.54,98.37,98.49,41739.0,96.7806,96.9281,96.7609,96.8789,41739.0
2022-09-26 13:20:00,98.48,98.61,98.37,98.39,34710.0,96.8691,96.997,96.7609,96.7806,34710.0
2022-09-26 13:25:00,98.39,98.47,98.26,98.44,51272.0,96.7806,96.8593,96.6527,96.8297,51272.0
2022-09-26 13:30:00,98.43,98.67,98.43,98.55,71345.0,96.8199,97.056,96.8199,96.9379,71345.0
2022-09-26 13:35:00,98.56,98.67,98.51,98.62,37731.0,96.9478,97.056,96.8986,97.0068,37731.0
2022-09-26 13:40:00,98.62,98.67,98.52,98.54,38106.0,97.0068,97.056,96.9084,96.9281,38106.0
2022-09-26 13:45:00,98.53,98.75,98.53,98.64,33670.0,96.9183,97.1347,96.9183,97.0265,33670.0
2022-09-26 13:50:00,98.62,98.79,98.61,98.75,48929.0,97.0068,97.174,96.997,97.1347,48929.0
2022-09-26 13:55:00,98.7,98.7,98.33,98.38,32657.0,97.0855,97.0855,96.7215,96.7707,32657.0
2022-09-26 14:00:00,98.37,98.74,98.32,98.74,69526.0,96.7609,97.1248,96.7117,97.1248,69526.0
2022-09-26 14:05:00,98.72,98.78,98.67,98.74,45710.0,97.1052,97.1642,97.056,97.1248,45710.0
2022-09-26 14:10:00,98.76,98.84,98.7,98.77,43540.0,97.1445,97.2232,97.0855,97.1544,43540.0
2022-09-26 14:15:00,98.73,98.78,98.6,98.64,46194.0,97.115,97.1642,96.9871,97.0265,46194.0
2022-09-26 14:20:00,98.62,98.7,98.47,98.47,34559.0,97.0068,97.0855,96.8593,96.8593,34559.0
2022-09-26 14:25:00,98.45,98.47,98.28,98.3,41579.0,96.8396,96.8593,96.6724,96.692,41579.0
2022-09-26 14:30:00,98.3,98.47,98.3,98.39,45532.0,96.692,96.8593,96.692,96.7806,45532.0
2022-09-26 14:35:00,98.38,98.41,98.16,98.27,61430.0,96.7707,96.8002,96.5543,96.6625,61430.0
2022-09-26 14:40:00,98.28,98.36,98.2,98.34,43995.0,96.6724,96.7511,96.5937,96.7314,43995.0
2022-09-26 14:45:00,98.34,98.85,98.31,98.81,57751.0,96.7314,97.233,96.7019,97.1937,57751.0
2022-09-26 14:50:00,98.82,98.86,98.7,98.81,76590.0,97.2035,97.2429,97.0855,97.1937,76590.0
2022-09-26 14:55:00,98.82,98.84,98.62,98.62,57098.0,97.2035,97.2232,97.0068,97.0068,57098.0
2022-09-26 15:00:00,98.62,98.77,98.51,98.56,122588.0,97.0068,97.1544,96.8986,96.9478,122588.0
2022-09-26 15:05:00,98.56,98.66,98.41,98.63,74582.0,96.9478,97.0461,96.8002,97.0166,74582.0
2022-09-26 15:10:00,98.65,98.69,98.51,98.57,70654.0,97.0363,97.0757,96.8986,96.9576,70654.0
2022-09-26 15:15:00,98.55,98.76,98.32,98.65,71414.0,96.9379,97.1445,96.7117,97.0363,71414.0
2022-09-26 15:20:00,98.67,98.7,98.35,98.42,46845.0,97.056,97.0855,96.7412,96.8101,46845.0
2022-09-26 15:25:00,98.41,98.45,98.31,98.37,72273.0,96.8002,96.8396,96.7019,96.7609,72273.0
2022-09-26 15:30:00,98.35,98.44,98.24,98.34,91273.0,96.7412,96.8297,96.633,96.7314,91273.0
2022-09-26 15:35:00,98.33,98.48,98.16,98.24,95372.0,96.7215,96.8691,96.5543,96.633,95372.0
2022-09-26 15:40:00,98.23,98.41,98.07,98.26,56754.0,96.6232,96.8002,96.4658,96.6527,56754.0
2022-09-26 15:45:00,98.25,98.49,98.22,98.46,84926.0,96.6429,96.8789,96.6133,96.8494,84926.0
2022-09-26 15:50:00,98.46,98.74,98.23,98.56,146167.0,96.8494,97.1248,96.6232,96.9478,146167.0
2022-09-26 15:55:00,98.54,98.54,98.06,98.18,307989.0,96.9281,96.9281,96.456,96.574,307989.0
2022-09-27 09:30:00,99.53,99.56,99.1,99.52,354436.0,97.9019,97.9314,97.479,97.8921,354436.0
2022-09-27 09:35:00,99.52,99.64,99.2,99.47,166292.0,97.8921,98.0101,97.5773,97.8429,166292.0
2022-09-27 09:40:00,99.48,99.57,99.09,99.09,150390.0,97.8527,97.9413,97.4691,97.4691,150390.0
2022-09-27 09:45:00,99.1,99.12,98.6,98.6,157585.0,97.479,97.4986,96.9871,96.9871,157585.0
2022-09-27 09:50:00,98.58,99.0,98.5,98.98,100013.0,96.9675,97.3806,96.8888,97.3609,100013.0
2022-09-27 09:55:00,98.97,99.12,98.84,99.11,69872.0,97.3511,97.4986,97.2232,97.4888,69872.0
2022-09-27 10:00:00,99.11,99.15,98.38,98.56,126936.0,97.4888,97.5281,96.7707,96.9478,126936.0
2022-09-27 10:05:00,98.54,98.74,98.22,98.24,111413.0,96.9281,97.1248,96.6133,96.633,111413.0
2022-09-27 10:10:00,98.25,98.62,98.17,98.47,60943.0,96.6429,97.0068,96.5642,96.8593,60943.0
2022-09-27 10:15:00,98.46,98.57,98.35,98.4,104359.0,96.8494,96.9576,96.7412,96.7904,104359.0
2022-09-27 10:20:00,98.38,98.57,98.21,98.4,76741.0,96.7707,96.9576,96.6035,96.7904,76741.0
2022-09-27 10:25:00,98.4,98.7,98.33,98.35,83960.0,96.7904,97.0855,96.7215,96.7412,83960.0
2022-09-27 10:30:00,98.42,98.85,98.35,98.7,103006.0,96.8101,97.233,96.7412,97.0855,103006.0
2022-09-27 10:35:00,98.68,98.93,98.58,98.62,79577.0,97.0658,97.3117,96.9675,97.0068,79577.0
2022-09-27 10:40:00,98.64,98.77,98.51,98.73,118079.0,97.0265,97.1544,96.8986,97.115,118079.0
2022-09-27 10:45:00,98.73,98.99,98.69,98.86,77431.0,97.115,97.3708,97.0757,97.2429,77431.0
2022-09-27 10:50:00,98.86,98.99,98.73,98.79,99715.0,97.2429,97.3708,97.115,97.174,99715.0
2022-09-27 10:55:00,98.77,98.95,98.76,98.81,52315.0,97.1544,97.3314,97.1445,97.1937,52315.0
2022-09-27 11:00:00,98.81,98.88,98.33,98.34,45982.0,97.1937,97.2626,96.7215,96.7314,45982.0
2022-09-27 11:05:00,98.35,98.52,98.27,98.51,66498.0,96.7412,96.9084,96.6625,96.8986,66498.0
2022-09-27 11:10:00,98.53,98.61,98.35,98.39,60018.0,96.9183,96.997,96.7412,96.7806,60018.0
2022-09-27 11:15:00,98.39,98.41,98.07,98.11,79451.0,96.7806,96.8002,96.4658,96.5051,79451.0
2022-09-27 11:20:00,98.11,98.11,97.82,97.92,149999.0,96.5051,96.5051,96.2199,96.3183,149999.0
2022-09-27 11:25:00,97.94,98.03,97.53,97.63,107960.0,96.3379,96.4265,95.9346,96.033,107960.0
2022-09-27 11:30:00,97.62,97.92,97.6,97.86,58199.0,96.0232,96.3183,96.0035,96.2592,58199.0
2022-09-27 11:35:00,97.87,97.87,97.63,97.64,59156.0,96.2691,96.2691,96.033,96.0428,59156.0
2022-09-27 11:40:00,97.66,97.76,97.54,97.55,103553.0,96.0625,96.1609,95.9445,95.9543,103553.0
2022-09-27 11:45:00,97.55,97.62,97.4,97.46,61161.0,95.9543,96.0232,95.8068,95.8658,61161.0
2022-09-27 11:50:00,97.48,97.57,97.18,97.2,73066.0,95.8855,95.974,95.5904,95.61,73066.0
2022-09-27 11:55:00,97.2,97.36,97.17,97.17,41107.0,95.61,95.7674,95.5805,95.5805,41107.0
2022-09-27 12:00:00,97.16,97.17,96.88,97.15,85763.0,95.5707,95.5805,95.2953,95.5608,85763.0
2022-09-27 12:05:00,97.13,97.13,96.92,96.94,28560.0,95.5412,95.5412,95.3346,95.3543,28560.0
2022-09-27 12:10:00,96.95,96.96,96.42,96.57,97197.0,95.3641,95.374,94.8428,94.9903,97197.0
2022-09-27 12:15:00,96.56,96.57,96.2,96.22,74812.0,94.9805,94.9903,94.6264,94.6461,74812.0
2022-09-27 12:20:00,96.21,96.44,96.19,96.27,87499.0,94.6362,94.8625,94.6166,94.6952,87499.0
2022-09-27 12:25:00,96.28,96.66,96.28,96.66,112537.0,94.7051,95.0789,94.7051,95.0789,112537.0
2022-09-27 12:30:00,96.64,96.76,96.63,96.71,46849.0,95.0592,95.1772,95.0494,95.128,46849.0
2022-09-27 12:35:00,96.73,96.75,96.51,96.59,86335.0,95.1477,95.1674,94.9313,95.01,86335.0
2022-09-27 12:40:00,96.56,96.58,96.36,96.42,83312.0,94.9805,95.0002,94.7838,94.8428,83312.0
2022-09-27 12:45:00,96.41,96.45,96.26,96.36,84004.0,94.833,94.8723,94.6854,94.7838,84004.0
2022-09-27 12:50:00,96.36,96.47,96.13,96.41,105859.0,94.7838,94.892,94.5575,94.833,105859.0
2022-09-27 12:55:00,96.4,96.49,96.32,96.42,72158.0,94.8231,94.9116,94.7444,94.8428,72158.0
2022-09-27 13:00:00,96.4,96.4,96.06,96.1,76779.0,94.8231,94.8231,94.4887,94.528,76779.0
2022-09-27 13:05:00,96.13,96.42,96.11,96.22,64663.0,94.5575,94.8428,94.5379,94.6461,64663.0
2022-09-27 13:10:00,96.22,96.3,96.12,96.27,38793.0,94.6461,94.7248,94.5477,94.6952,38793.0
2022-09-27 13:15:00,96.25,96.45,96.24,96.38,39885.0,94.6756,94.8723,94.6657,94.8034,39885.0
2022-09-27 13:20:00,96.4,96.44,96.2,96.2,49445.0,94.8231,94.8625,94.6264,94.6264,49445.0
2022-09-27 13:25:00,96.19,96.35,96.09,96.14,81389.0,94.6166,94.7739,94.5182,94.5674,81389.0
2022-09-27 13:30:00,96.12,96.23,96.03,96.2,110566.0,94.5477,94.6559,94.4592,94.6264,110566.0
2022-09-27 13:35:00,96.2,96.24,95.96,95.97,128071.0,94.6264,94.6657,94.3903,94.4002,128071.0
2022-09-27 13:40:00,95.97,95.97,95.68,95.74,164453.0,94.4002,94.4002,94.1149,94.1739,164453.0
2022-09-27 13:45:00,95.75,96.0,95.74,95.86,81207.0,94.1838,94.4297,94.1739,94.292,81207.0
2022-09-27 13:50:00,95.86,95.86,95.66,95.72,118596.0,94.292,94.292,94.0952,94.1542,118596.0
2022-09-27 13:55:00,95.72,95.84,95.62,95.83,80551.0,94.1542,94.2723,94.0559,94.2624,80551.0
2022-09-27 14:00:00,95.83,96.03,95.78,95.91,102550.0,94.2624,94.4592,94.2133,94.3411,102550.0
2022-09-27 14:05:00,95.9,95.92,95.78,95.84,75575.0,94.3313,94.351,94.2133,94.2723,75575.0
2022-09-27 14:10:00,95.84,95.85,95.48,95.48,110092.0,94.2723,94.2821,93.9182,93.9182,110092.0
2022-09-27 14:15:00,95.48,95.58,95.43,95.52,105005.0,93.9182,94.0165,93.869,93.9575,105005.0
2022-09-27 14:20:00,95.51,95.7,95.5,95.7,77901.0,93.9477,94.1346,93.9378,94.1346,77901.0
2022-09-27 14:25:00,95.69,95.82,95.66,95.75,69311.0,94.1247,94.2526,94.0952,94.1838,69311.0
2022-09-27 14:30:00,95.75,95.78,95.52,95.71,108707.0,94.1838,94.2133,93.9575,94.1444,108707.0
2022-09-27 14:35:00,95.7,96.26,95.61,96.16,99457.0,94.1346,94.6854,94.046,94.587,99457.0
2022-09-27 14:40:00,96.18,96.36,96.13,96.17,134691.0,94.6067,94.7838,94.5575,94.5969,134691.0
2022-09-27 14:45:00,96.16,96.39,96.06,96.37,128744.0,94.587,94.8133,94.4887,94.7936,128744.0
2022-09-27 14:50:00,96.38,96.38,96.18,96.19,131947.0,94.8034,94.8034,94.6067,94.6166,131947.0
2022-09-27 14:55:00,96.2,96.23,96.14,96.18,93655.0,94.6264,94.6559,94.5674,94.6067,93655.0
2022-09-27 15:00:00,96.16,96.2,95.88,96.07,83560.0,94.587,94.6264,94.3116,94.4985,83560.0
2022-09-27 15:05:00,96.05,96.22,96.0,96.19,66035.0,94.4788,94.6461,94.4297,94.6166,66035.0
2022-09-27 15:10:00,96.16,96.22,96.12,96.17,59828.0,94.587,94.6461,94.5477,94.5969,59828.0
2022-09-27 15:15:00,96.17,96.19,95.94,96.15,68116.0,94.5969,94.6166,94.3706,94.5772,68116.0
2022-09-27 15:20:00,96.14,96.28,96.1,96.16,94724.0,94.5674,94.7051,94.528,94.587,94724.0
2022-09-27 15:25:00,96.16,96.21,95.85,95.91,112098.0,94.587,94.6362,94.2821,94.3411,112098.0
2022-09-27 15:30:00,95.92,95.93,95.62,95.78,169329.0,94.351,94.3608,94.0559,94.2133,169329.0
2022-09-27 15:35:00,95.77,95.77,95.58,95.65,182493.0,94.2034,94.2034,94.0165,94.0854,182493.0
2022-09-27 15:40:00,95.64,95.99,95.61,95.97,220436.0,94.0755,94.4198,94.046,94.4002,220436.0
2022-09-27 15:45:00,95.97,96.02,95.7,95.85,297631.0,94.4002,94.4493,94.1346,94.2821,297631.0
2022-09-27 15:50:00,95.83,96.09,95.83,96.04,371138.0,94.2624,94.5182,94.2624,94.469,371138.0
2022-09-27 15:55:00,96.02,96.12,95.74,95.9,661067.0,94.4493,94.5477,94.1739,94.3313,661067.0
2022-09-28 09:30:00,95.77,96.11,95.45,95.98,266911.0,94.2034,94.5379,93.8887,94.41,266911.0
2022-09-28 09:35:00,95.98,96.35,95.82,96.17,170405.0,94.41,94.7739,94.2526,94.5969,170405.0
2022-09-28 09:40:00,96.17,96.64,96.14,96.53,206205.0,94.5969,95.0592,94.5674,94.951,206205.0
2022-09-28 09:45:00,96.49,96.51,96.03,96.1,152151.0,94.9116,94.9313,94.4592,94.528,152151.0
2022-09-28 09:50:00,96.14,96.62,96.05,96.43,135645.0,94.5674,95.0395,94.4788,94.8526,135645.0
2022-09-28 09:55:00,96.43,97.03,96.43,96.91,119704.0,94.8526,95.4428,94.8526,95.3248,119704.0
2022-09-28 10:00:00,96.92,97.45,96.9,97.12,136859.0,95.3346,95.8559,95.3149,95.5313,136859.0
2022-09-28 10:05:00,97.15,97.24,96.89,96.92,158410.0,95.5608,95.6494,95.3051,95.3346,158410.0
2022-09-28 10:10:00,96.92,97.32,96.83,97.17,127381.0,95.3346,95.7281,95.2461,95.5805,127381.0
2022-09-28 10:15:00,97.18,97.2,96.81,96.98,64594.0,95.5904,95.61,95.2264,95.3936,64594.0
2022-09-28 10:20:00,96.98,97.54,96.88,97.53,86156.0,95.3936,95.9445,95.2953,95.9346,86156.0
2022-09-28 10:25:00,97.48,97.65,97.21,97.63,97878.0,95.8855,96.0527,95.6199,96.033,97878.0
2022-09-28 10:30:00,97.63,97.75,97.44,97.52,92519.0,96.033,96.151,95.8461,95.9248,92519.0
2022-09-28 10:35:00,97.52,97.72,97.41,97.51,138992.0,95.9248,96.1215,95.8166,95.915,138992.0
2022-09-28 10:40:00,97.54,97.9,97.46,97.8,62304.0,95.9445,96.2986,95.8658,96.2002,62304.0
2022-09-28 10:45:00,97.75,97.94,97.71,97.93,123747.0,96.151,96.3379,96.1117,96.3281,123747.0
2022-09-28 10:50:00,97.95,98.08,97.82,98.06,177752.0,96.3478,96.4756,96.2199,96.456,177752.0
2022-09-28 10:55:00,98.06,98.14,97.87,98.08,91170.0,96.456,96.5347,96.2691,96.4756,91170.0
2022-09-28 11:00:00,98.04,98.28,97.97,98.13,109098.0,96.4363,96.6724,96.3674,96.5248,109098.0
2022-09-28 11:05:00,98.1,98.22,98.03,98.04,86497.0,96.4953,96.6133,96.4265,96.4363,86497.0
2022-09-28 11:10:00,98.05,98.3,98.02,98.16,68223.0,96.4461,96.692,96.4166,96.5543,68223.0
2022-09-28 11:15:00,98.16,98.2,98.01,98.16,60758.0,96.5543,96.5937,96.4068,96.5543,60758.0
2022-09-28 11:20:00,98.15,98.36,98.11,98.3,84803.0,96.5445,96.7511,96.5051,96.692,84803.0
2022-09-28 11:25:00,98.29,98.46,98.25,98.25,64535.0,96.6822,96.8494,96.6429,96.6429,64535.0
2022-09-28 11:30:00,98.27,98.27,97.96,98.03,65967.0,96.6625,96.6625,96.3576,96.4265,65967.0
2022-09-28 11:35:00,98.05,98.14,97.95,97.98,56345.0,96.4461,96.5347,96.3478,96.3773,56345.0
2022-09-28 11:40:00,97.99,98.01,97.83,97.94,53969.0,96.3871,96.4068,96.2297,96.3379,53969.0
2022-09-28 11:45:00,97.96,98.24,97.92,98.2,80376.0,96.3576,96.633,96.3183,96.5937,80376.0
2022-09-28 11:50:00,98.18,98.55,98.18,98.5,74614.0,96.574,96.9379,96.574,96.8888,74614.0
2022-09-28 11:55:00,98.51,98.8,98.51,98.67,149737.0,96.8986,97.1839,96.8986,97.056,149737.0
2022-09-28 12:00:00,98.68,98.76,98.58,98.74,94379.0,97.0658,97.1445,96.9675,97.1248,94379.0
2022-09-28 12:05:00,98.75,98.79,98.67,98.69,76467.0,97.1347,97.174,97.056,97.0757,76467.0
2022-09-28 12:10:00,98.69,98.99,98.69,98.96,58291.0,97.0757,97.3708,97.0757,97.3412,58291.0
2022-09-28 12:15:00,98.96,99.13,98.92,99.13,69807.0,97.3412,97.5085,97.3019,97.5085,69807.0
2022-09-28 12:20:00,99.14,99.14,98.78,98.8,47981.0,97.5183,97.5183,97.1642,97.1839,47981.0
2022-09-28 12:25:00,98.8,98.81,98.64,98.68,58123.0,97.1839,97.1937,97.0265,97.0658,58123.0
2022-09-28 12:30:00,98.67,98.75,98.58,98.73,66546.0,97.056,97.1347,96.9675,97.115,66546.0
2022-09-28 12:35:00,98.73,98.78,98.64,98.67,25420.0,97.115,97.1642,97.0265,97.056,25420.0
2022-09-28 12:40:00,98.68,98.94,98.65,98.93,43610.0,97.0658,97.3216,97.0363,97.3117,43610.0
2022-09-28 12:45:00,98.94,98.96,98.76,98.78,56039.0,97.3216,97.3412,97.1445,97.1642,56039.0
2022-09-28 12:50:00,98.77,98.78,98.62,98.72,32359.0,97.1544,97.1642,97.0068,97.1052,32359.0
2022-09-28 12:55:00,98.72,98.88,98.67,98.88,52308.0,97.1052,97.2626,97.056,97.2626,52308.0
2022-09-28 13:00:00,98.89,98.99,98.82,98.96,71280.0,97.2724,97.3708,97.2035,97.3412,71280.0
2022-09-28 13:05:00,98.97,99.15,98.97,99.09,83805.0,97.3511,97.5281,97.3511,97.4691,83805.0
2022-09-28 13:10:00,99.09,99.13,99.02,99.09,103577.0,97.4691,97.5085,97.4003,97.4691,103577.0
2022-09-28 13:15:00,99.09,99.15,98.93,99.09,146966.0,97.4691,97.5281,97.3117,97.4691,146966.0
2022-09-28 13:20:00,99.09,99.1,98.97,98.99,70644.0,97.4691,97.479,97.3511,97.3708,70644.0
2022-09-28 13:25:00,99.0,99.03,98.77,99.02,81555.0,97.3806,97.4101,97.1544,97.4003,81555.0
2022-09-28 13:30:00,99.03,99.04,98.88,99.0,67449.0,97.4101,97.4199,97.2626,97.3806,67449.0
2022-09-28 13:35:00,98.99,99.0,98.84,98.9,39953.0,97.3708,97.3806,97.2232,97.2822,39953.0
2022-09-28 13:40:00,98.91,99.12,98.9,99.0,43610.0,97.2921,97.4986,97.2822,97.3806,43610.0
2022-09-28 13:45:00,98.99,99.07,98.88,99.01,58456.0,97.3708,97.4494,97.2626,97.3904,58456.0
2022-09-28 13:50:00,99.01,99.04,98.89,99.02,39882.0,97.3904,97.4199,97.2724,97.4003,39882.0
2022-09-28 13:55:00,99.01,99.14,98.98,99.09,44455.0,97.3904,97.5183,97.3609,97.4691,44455.0
2022-09-28 14:00:00,99.1,99.15,98.94,99.04,33213.0,97.479,97.5281,97.3216,97.4199,33213.0
2022-09-28 14:05:00,99.06,99.18,99.03,99.04,67041.0,97.4396,97.5576,97.4101,97.4199,67041.0
2022-09-28 14:10:00,99.04,99.12,98.99,99.02,46653.0,97.4199,97.4986,97.3708,97.4003,46653.0
2022-09-28 14:15:00,99.01,99.03,98.88,98.97,45455.0,97.3904,97.4101,97.2626,97.3511,45455.0
2022-09-28 14:20:00,98.97,98.97,98.82,98.82,63207.0,97.3511,97.3511,97.2035,97.2035,63207.0
2022-09-28 14:25:00,98.82,98.86,98.75,98.84,82905.0,97.2035,97.2429,97.1347,97.2232,82905.0
2022-09-28 14:30:00,98.84,98.94,98.84,98.93,122842.0,97.2232,97.3216,97.2232,97.3117,122842.0
2022-09-28 14:35:00,98.93,99.1,98.88,99.05,69918.0,97.3117,97.479,97.2626,97.4298,69918.0
2022-09-28 14:40:00,99.04,99.04,98.69,98.82,36935.0,97.4199,97.4199,97.0757,97.2035,36935.0
2022-09-28 14:45:00,98.81,98.83,98.73,98.79,30746.0,97.1937,97.2134,97.115,97.174,30746.0
2022-09-28 14:50:00,98.85,98.92,98.81,98.88,54243.0,97.233,97.3019,97.1937,97.2626,54243.0
2022-09-28 14:55:00,98.86,98.98,98.84,98.92,37463.0,97.2429,97.3609,97.2232,97.3019,37463.0
2022-09-28 15:00:00,98.92,99.16,98.88,99.13,63249.0,97.3019,97.538,97.2626,97.5085,63249.0
2022-09-28 15:05:00,99.12,99.37,99.08,99.32,99336.0,97.4986,97.7445,97.4593,97.6954,99336.0
2022-09-28 15:10:00,99.32,99.42,99.24,99.29,82973.0,97.6954,97.7937,97.6167,97.6658,82973.0
2022-09-28 15:15:00,99.29,99.3,99.09,99.13,57629.0,97.6658,97.6757,97.4691,97.5085,57629.0
2022-09-28 15:20:00,99.14,99.23,99.04,99.12,55368.0,97.5183,97.6068,97.4199,97.4986,55368.0
2022-09-28 15:25:00,99.13,99.27,99.12,99.18,58483.0,97.5085,97.6462,97.4986,97.5576,58483.0
2022-09-28 15:30:00,99.19,99.52,99.17,99.52,124507.0,97.5675,97.8921,97.5478,97.8921,124507.0
2022-09-28 15:35:00,99.5,99.55,99.43,99.5,114724.0,97.8724,97.9216,97.8036,97.8724,114724.0
2022-09-28 15:40:00,99.5,99.72,99.49,99.67,181882.0,97.8724,98.0888,97.8626,98.0396,181882.0
2022-09-28 15:45:00,99.67,99.87,99.59,99.82,160809.0,98.0396,98.2364,97.9609,98.1872,160809.0
2022-09-28 15:50:00,99.81,99.81,99.59,99.61,260019.0,98.1773,98.1773,97.9609,97.9806,260019.0
2022-09-28 15:55:00,99.61,99.66,99.33,99.37,640754.0,97.9806,98.0298,97.7052,97.7445,640754.0
2022-09-29 09:30:00,98.53,98.6,97.71,97.76,250288.0,96.9183,96.9871,96.1117,96.1609,250288.0
2022-09-29 09:35:00,97.76,97.76,97.35,97.55,117806.0,96.1609,96.1609,95.7576,95.9543,117806.0
2022-09-29 09:40:00,97.55,97.56,96.81,96.84,121278.0,95.9543,95.9641,95.2264,95.2559,121278.0
2022-09-29 09:45:00,96.82,97.15,96.66,96.97,76605.0,95.2362,95.5608,95.0789,95.3838,76605.0
2022-09-29 09:50:00,96.97,97.53,96.95,97.49,89905.0,95.3838,95.9346,95.3641,95.8953,89905.0
2022-09-29 09:55:00,97.52,97.69,97.4,97.55,56437.0,95.9248,96.092,95.8068,95.9543,56437.0
2022-09-29 10:00:00,97.56,97.62,97.31,97.32,87300.0,95.9641,96.0232,95.7182,95.7281,87300.0
2022-09-29 10:05:00,97.35,97.52,97.25,97.26,44504.0,95.7576,95.9248,95.6592,95.6691,44504.0
2022-09-29 10:10:00,97.27,97.44,97.04,97.11,46100.0,95.6789,95.8461,95.4526,95.5215,46100.0
2022-09-29 10:15:00,97.14,97.23,96.95,97.04,57079.0,95.551,95.6395,95.3641,95.4526,57079.0
2022-09-29 10:20:00,97.05,97.37,96.99,97.15,41495.0,95.4625,95.7773,95.4035,95.5608,41495.0
2022-09-29 10:25:00,97.18,97.44,97.09,97.44,72229.0,95.5904,95.8461,95.5018,95.8461,72229.0
2022-09-29 10:30:00,97.42,97.5,97.21,97.31,83813.0,95.8264,95.9051,95.6199,95.7182,83813.0
2022-09-29 10:35:00,97.3,97.35,97.08,97.22,83416.0,95.7084,95.7576,95.492,95.6297,83416.0
2022-09-29 10:40:00,97.15,97.45,97.15,97.31,66502.0,95.5608,95.8559,95.5608,95.7182,66502.0
2022-09-29 10:45:00,97.3,97.61,97.27,97.41,97658.0,95.7084,96.0133,95.6789,95.8166,97658.0
2022-09-29 10:50:00,97.41,97.77,97.37,97.66,34834.0,95.8166,96.1707,95.7773,96.0625,34834.0
2022-09-29 10:55:00,97.72,97.77,97.59,97.67,41544.0,96.1215,96.1707,95.9937,96.0723,41544.0
2022-09-29 11:00:00,97.66,98.0,97.61,97.74,49156.0,96.0625,96.3969,96.0133,96.1412,49156.0
2022-09-29 11:05:00,97.74,98.19,97.65,98.14,58228.0,96.1412,96.5838,96.0527,96.5347,58228.0
2022-09-29 11:10:00,98.11,98.13,97.76,97.85,30643.0,96.5051,96.5248,96.1609,96.2494,30643.0
2022-09-29 11:15:00,97.9,97.97,97.83,97.94,36105.0,96.2986,96.3674,96.2297,96.3379,36105.0
2022-09-29 11:20:00,97.9,97.9,97.61,97.64,44589.0,96.2986,96.2986,96.0133,96.0428,44589.0
2022-09-29 11:25:00,97.63,97.76,97.55,97.66,58869.0,96.033,96.1609,95.9543,96.0625,58869.0
2022-09-29 11:30:00,97.65,97.82,97.56,97.73,44462.0,96.0527,96.2199,95.9641,96.1314,44462.0
2022-09-29 11:35:00,97.73,97.9,97.69,97.83,37665.0,96.1314,96.2986,96.092,96.2297,37665.0
2022-09-29 11:40:00,97.84,98.02,97.72,97.96,47100.0,96.2396,96.4166,96.1215,96.3576,47100.0
2022-09-29 11:45:00,97.98,98.07,97.92,98.01,19709.0,96.3773,96.4658,96.3183,96.4068,19709.0
2022-09-29 11:50:00,98.01,98.26,97.91,98.18,48114.0,96.4068,96.6527,96.3084,96.574,48114.0
2022-09-29 11:55:00,98.17,98.32,98.12,98.15,57037.0,96.5642,96.7117,96.515,96.5445,57037.0
2022-09-29 12:00:00,98.15,98.18,97.96,97.98,53495.0,96.5445,96.574,96.3576,96.3773,53495.0
2022-09-29 12:05:00,97.94,98.05,97.91,97.99,29279.0,96.3379,96.4461,96.3084,96.3871,29279.0
2022-09-29 12:10:00,98.01,98.01,97.69,97.72,41120.0,96.4068,96.4068,96.092,96.1215,41120.0
2022-09-29 12:15:00,97.72,97.73,97.37,97.39,53385.0,96.1215,96.1314,95.7773,95.7969,53385.0
2022-09-29 12:20:00,97.39,97.49,97.24,97.48,134957.0,95.7969,95.8953,95.6494,95.8855,134957.0
2022-09-29 12:25:00,97.49,97.55,97.43,97.53,67878.0,95.8953,95.9543,95.8363,95.9346,67878.0
2022-09-29 12:30:00,97.52,97.63,97.41,97.63,39369.0,95.9248,96.033,95.8166,96.033,39369.0
2022-09-29 12:35:00,97.65,97.65,97.4,97.53,35239.0,96.0527,96.0527,95.8068,95.9346,35239.0
2022-09-29 12:40:00,97.54,97.57,97.4,97.53,29039.0,95.9445,95.974,95.8068,95.9346,29039.0
2022-09-29 12:45:00,97.53,97.59,97.4,97.42,38493.0,95.9346,95.9937,95.8068,95.8264,38493.0
2022-09-29 12:50:00,97.43,97.45,97.32,97.4,29514.0,95.8363,95.8559,95.7281,95.8068,29514.0
2022-09-29 12:55:00,97.41,97.41,97.21,97.24,37521.0,95.8166,95.8166,95.6199,95.6494,37521.0
2022-09-29 13:00:00,97.24,97.26,97.11,97.15,35143.0,95.6494,95.6691,95.5215,95.5608,35143.0
2022-09-29 13:05:00,97.15,97.16,97.02,97.04,46571.0,95.5608,95.5707,95.433,95.4526,46571.0
2022-09-29 13:10:00,97.05,97.22,96.97,97.13,108283.0,95.4625,95.6297,95.3838,95.5412,108283.0
2022-09-29 13:15:00,97.13,97.22,97.09,97.09,60815.0,95.5412,95.6297,95.5018,95.5018,60815.0
2022-09-29 13:20:00,97.08,97.09,96.95,96.97,47197.0,95.492,95.5018,95.3641,95.3838,47197.0
2022-09-29 13:25:00,96.99,97.04,96.86,96.93,63468.0,95.4035,95.4526,95.2756,95.3444,63468.0
2022-09-29 13:30:00,96.91,97.1,96.83,97.1,72396.0,95.3248,95.5117,95.2461,95.5117,72396.0
2022-09-29 13:35:00,97.06,97.13,96.96,97.0,40649.0,95.4723,95.5412,95.374,95.4133,40649.0
2022-09-29 13:40:00,97.0,97.0,96.74,96.8,44527.0,95.4133,95.4133,95.1576,95.2166,44527.0
2022-09-29 13:45:00,96.79,96.84,96.68,96.68,61821.0,95.2067,95.2559,95.0985,95.0985,61821.0
2022-09-29 13:50:00,96.69,96.73,96.38,96.47,82847.0,95.1084,95.1477,94.8034,94.892,82847.0
2022-09-29 13:55:00,96.46,96.46,96.28,96.33,103720.0,94.8821,94.8821,94.7051,94.7543,103720.0
2022-09-29 14:00:00,96.31,96.37,96.23,96.27,63590.0,94.7346,94.7936,94.6559,94.6952,63590.0
2022-09-29 14:05:00,96.27,96.48,96.27,96.45,70046.0,94.6952,94.9018,94.6952,94.8723,70046.0
2022-09-29 14:10:00,96.46,96.49,96.36,96.46,38887.0,94.8821,94.9116,94.7838,94.8821,38887.0
2022-09-29 14:15:00,96.45,96.48,96.3,96.33,48007.0,94.8723,94.9018,94.7248,94.7543,48007.0
2022-09-29 14:20:00,96.33,96.49,96.33,96.45,39838.0,94.7543,94.9116,94.7543,94.8723,39838.0
2022-09-29 14:25:00,96.47,96.74,96.43,96.66,50453.0,94.892,95.1576,94.8526,95.0789,50453.0
2022-09-29 14:30:00,96.65,96.74,96.58,96.62,53691.0,95.069,95.1576,95.0002,95.0395,53691.0
2022-09-29 14:35:00,96.61,96.85,96.59,96.77,64888.0,95.0297,95.2658,95.01,95.1871,64888.0
2022-09-29 14:40:00,96.76,96.79,96.67,96.68,24885.0,95.1772,95.2067,95.0887,95.0985,24885.0
2022-09-29 14:45:00,96.69,96.75,96.67,96.7,46398.0,95.1084,95.1674,95.0887,95.1182,46398.0
2022-09-29 14:50:00,96.7,96.73,96.47,96.53,56374.0,95.1182,95.1477,94.892,94.951,56374.0
2022-09-29 14:55:00,96.53,96.59,96.45,96.46,42986.0,94.951,95.01,94.8723,94.8821,42986.0
2022-09-29 15:00:00,96.45,96.77,96.44,96.73,91439.0,94.8723,95.1871,94.8625,95.1477,91439.0
2022-09-29 15:05:00,96.74,96.86,96.69,96.78,131693.0,95.1576,95.2756,95.1084,95.1969,131693.0
2022-09-29 15:10:00,96.78,97.08,96.72,97.04,71685.0,95.1969,95.492,95.1379,95.4526,71685.0
2022-09-29 15:15:00,97.05,97.27,96.98,97.2,104534.0,95.4625,95.6789,95.3936,95.61,104534.0
2022-09-29 15:20:00,97.19,97.23,97.03,97.16,78387.0,95.6002,95.6395,95.4428,95.5707,78387.0
2022-09-29 15:25:00,97.14,97.18,97.01,97.02,110067.0,95.551,95.5904,95.4231,95.433,110067.0
2022-09-29 15:30:00,97.01,97.43,96.97,97.33,111961.0,95.4231,95.8363,95.3838,95.7379,111961.0
2022-09-29 15:35:00,97.33,97.64,97.19,97.49,95662.0,95.7379,96.0428,95.6002,95.8953,95662.0
2022-09-29 15:40:00,97.5,97.58,97.34,97.49,127143.0,95.9051,95.9838,95.7477,95.8953,127143.0
2022-09-29 15:45:00,97.5,97.6,97.4,97.5,110127.0,95.9051,96.0035,95.8068,95.9051,110127.0
2022-09-29 15:50:00,97.51,97.66,97.38,97.52,144067.0,95.915,96.0625,95.7871,95.9248,144067.0
2022-09-29 15:55:00,97.53,97.64,97.4,97.49,305203.0,95.9346,96.0428,95.8068,95.8953,305203.0
2022-09-30 09:30:00,96.5,96.9,96.19,96.32,299759.0,94.9215,95.3149,94.6166,94.7444,299759.0
2022-09-30 09:35:00,96.33,96.46,95.73,96.0,128277.0,94.7543,94.8821,94.1641,94.4297,128277.0
2022-09-30 09:40:00,96.03,96.32,95.71,96.07,191104.0,94.4592,94.7444,94.1444,94.4985,191104.0
2022-09-30 09:45:00,96.0,96.22,95.82,96.13,119593.0,94.4297,94.6461,94.2526,94.5575,119593.0
2022-09-30 09:50:00,96.13,96.73,96.01,96.59,70278.0,94.5575,95.1477,94.4395,95.01,70278.0
2022-09-30 09:55:00,96.59,96.85,96.38,96.41,72990.0,95.01,95.2658,94.8034,94.833,72990.0
2022-09-30 10:00:00,96.45,96.45,96.01,96.29,139420.0,94.8723,94.8723,94.4395,94.7149,139420.0
2022-09-30 10:05:00,96.29,96.34,95.92,96.25,92574.0,94.7149,94.7641,94.351,94.6756,92574.0
2022-09-30 10:10:00,96.25,96.46,96.06,96.15,63855.0,94.6756,94.8821,94.4887,94.5772,63855.0
2022-09-30 10:15:00,96.15,96.23,95.76,95.96,102073.0,94.5772,94.6559,94.1936,94.3903,102073.0
2022-09-30 10:20:00,95.95,96.33,95.91,96.15,106729.0,94.3805,94.7543,94.3411,94.5772,106729.0
2022-09-30 10:25:00,96.17,96.29,95.9,96.12,84317.0,94.5969,94.7149,94.3313,94.5477,84317.0
2022-09-30 10:30:00,96.11,96.69,96.11,96.63,97319.0,94.5379,95.1084,94.5379,95.0494,97319.0
2022-09-30 10:35:00,96.63,96.74,96.55,96.6,96310.0,95.0494,95.1576,94.9707,95.0198,96310.0
2022-09-30 10:40:00,96.56,96.57,96.38,96.44,50552.0,94.9805,94.9903,94.8034,94.8625,50552.0
2022-09-30 10:45:00,96.42,96.47,96.1,96.23,49359.0,94.8428,94.892,94.528,94.6559,49359.0
2022-09-30 10:50:00,96.24,96.45,96.21,96.44,48726.0,94.6657,94.8723,94.6362,94.8625,48726.0
2022-09-30 10:55:00,96.44,96.55,96.32,96.54,45455.0,94.8625,94.9707,94.7444,94.9608,45455.0
2022-09-30 11:00:00,96.54,96.86,96.41,96.84,109751.0,94.9608,95.2756,94.833,95.2559,109751.0
2022-09-30 11:05:00,96.84,97.43,96.8,97.37,229759.0,95.2559,95.8363,95.2166,95.7773,229759.0
2022-09-30 11:10:00,97.38,97.4,97.15,97.38,209841.0,95.7871,95.8068,95.5608,95.7871,209841.0
2022-09-30 11:15:00,97.39,97.48,97.13,97.19,93182.0,95.7969,95.8855,95.5412,95.6002,93182.0
2022-09-30 11:20:00,97.19,97.46,97.19,97.44,51454.0,95.6002,95.8658,95.6002,95.8461,51454.0
2022-09-30 11:25:00,97.44,97.44,97.24,97.26,50148.0,95.8461,95.8461,95.6494,95.6691,50148.0
2022-09-30 11:30:00,97.27,97.43,97.12,97.28,57858.0,95.6789,95.8363,95.5313,95.6887,57858.0
2022-09-30 11:35:00,97.26,97.27,97.04,97.13,49849.0,95.6691,95.6789,95.4526,95.5412,49849.0
2022-09-30 11:40:00,97.13,97.15,96.88,96.93,47263.0,95.5412,95.5608,95.2953,95.3444,47263.0
2022-09-30 11:45:00,96.93,97.03,96.85,96.9,41244.0,95.3444,95.4428,95.2658,95.3149,41244.0
2022-09-30 11:50:00,96.86,96.86,96.65,96.68,47623.0,95.2756,95.2756,95.069,95.0985,47623.0
2022-09-30 11:55:00,96.64,96.69,96.59,96.66,58984.0,95.0592,95.1084,95.01,95.0789,58984.0
2022-09-30 12:00:00,96.64,96.64,96.37,96.56,45393.0,95.0592,95.0592,94.7936,94.9805,45393.0
2022-09-30 12:05:00,96.57,96.63,96.47,96.52,31931.0,94.9903,95.0494,94.892,94.9412,31931.0
2022-09-30 12:10:00,96.43,96.61,96.42,96.6,26809.0,94.8526,95.0297,94.8428,95.0198,26809.0
2022-09-30 12:15:00,96.6,96.73,96.6,96.68,50244.0,95.0198,95.1477,95.0198,95.0985,50244.0
2022-09-30 12:20:00,96.67,96.67,96.36,96.53,34390.0,95.0887,95.0887,94.7838,94.951,34390.0
2022-09-30 12:25:00,96.52,96.66,96.52,96.54,26713.0,94.9412,95.0789,94.9412,94.9608,26713.0
2022-09-30 12:30:00,96.52,96.6,96.44,96.57,33498.0,94.9412,95.0198,94.8625,94.9903,33498.0
2022-09-30 12:35:00,96.56,96.81,96.52,96.8,48005.0,94.9805,95.2264,94.9412,95.2166,48005.0
2022-09-30 12:40:00,96.81,96.87,96.73,96.87,47322.0,95.2264,95.2854,95.1477,95.2854,47322.0
2022-09-30 12:45:00,96.84,96.98,96.82,96.94,37414.0,95.2559,95.3936,95.2362,95.3543,37414.0
2022-09-30 12:50:00,96.94,96.99,96.75,96.76,43080.0,95.3543,95.4035,95.1674,95.1772,43080.0
2022-09-30 12:55:00,96.78,96.88,96.7,96.86,69546.0,95.1969,95.2953,95.1182,95.2756,69546.0
2022-09-30 13:00:00,96.85,96.87,96.57,96.65,39480.0,95.2658,95.2854,94.9903,95.069,39480.0
2022-09-30 13:05:00,96.65,96.76,96.63,96.7,49718.0,95.069,95.1772,95.0494,95.1182,49718.0
2022-09-30 13:10:00,96.71,96.88,96.68,96.69,51319.0,95.128,95.2953,95.0985,95.1084,51319.0
2022-09-30 13:15:00,96.69,96.74,96.5,96.54,60755.0,95.1084,95.1576,94.9215,94.9608,60755.0
2022-09-30 13:20:00,96.54,96.58,96.44,96.52,78354.0,94.9608,95.0002,94.8625,94.9412,78354.0
2022-09-30 13:25:00,96.52,96.72,96.48,96.67,28240.0,94.9412,95.1379,94.9018,95.0887,28240.0
2022-09-30 13:30:00,96.65,96.71,96.5,96.5,48579.0,95.069,95.128,94.9215,94.9215,48579.0
2022-09-30 13:35:00,96.51,96.53,96.22,96.25,50971.0,94.9313,94.951,94.6461,94.6756,50971.0
2022-09-30 13:40:00,96.24,96.25,96.01,96.02,58846.0,94.6657,94.6756,94.4395,94.4493,58846.0
2022-09-30 13:45:00,96.01,96.06,95.9,95.91,56815.0,94.4395,94.4887,94.3313,94.3411,56815.0
2022-09-30 13:50:00,95.91,96.08,95.88,95.99,67668.0,94.3411,94.5084,94.3116,94.4198,67668.0
2022-09-30 13:55:00,96.01,96.09,95.99,95.99,100379.0,94.4395,94.5182,94.4198,94.4198,100379.0
2022-09-30 14:00:00,95.98,95.99,95.82,95.86,55348.0,94.41,94.4198,94.2526,94.292,55348.0
2022-09-30 14:05:00,95.86,96.04,95.78,96.03,51077.0,94.292,94.469,94.2133,94.4592,51077.0
2022-09-30 14:10:00,96.01,96.12,96.01,96.06,48801.0,94.4395,94.5477,94.4395,94.4887,48801.0
2022-09-30 14:15:00,96.05,96.19,96.01,96.04,71618.0,94.4788,94.6166,94.4395,94.469,71618.0
2022-09-30 14:20:00,96.03,96.13,95.96,95.99,58365.0,94.4592,94.5575,94.3903,94.4198,58365.0
2022-09-30 14:25:00,95.96,95.97,95.76,95.87,53125.0,94.3903,94.4002,94.1936,94.3018,53125.0
2022-09-30 14:30:00,95.85,95.98,95.77,95.98,81392.0,94.2821,94.41,94.2034,94.41,81392.0
2022-09-30 14:35:00,95.96,95.96,95.74,95.82,49377.0,94.3903,94.3903,94.1739,94.2526,49377.0
2022-09-30 14:40:00,95.82,95.82,95.52,95.62,69495.0,94.2526,94.2526,93.9575,94.0559,69495.0
2022-09-30 14:45:00,95.61,95.61,95.35,95.46,112815.0,94.046,94.046,93.7903,93.8985,112815.0
2022-09-30 14:50:00,95.47,95.53,95.4,95.43,58830.0,93.9083,93.9673,93.8395,93.869,58830.0
2022-09-30 14:55:00,95.44,95.44,95.17,95.25,136388.0,93.8788,93.8788,93.6132,93.6919,136388.0
2022-09-30 15:00:00,95.26,95.66,95.21,95.54,68180.0,93.7018,94.0952,93.6526,93.9772,68180.0
2022-09-30 15:05:00,95.55,95.67,95.44,95.49,75518.0,93.987,94.1051,93.8788,93.928,75518.0
2022-09-30 15:10:00,95.48,95.58,95.25,95.28,43995.0,93.9182,94.0165,93.6919,93.7214,43995.0
2022-09-30 15:15:00,95.29,95.45,95.23,95.37,66148.0,93.7313,93.8887,93.6723,93.81,66148.0
2022-09-30 15:20:00,95.34,95.37,95.16,95.31,57329.0,93.7805,93.81,93.6034,93.7509,57329.0
2022-09-30 15:25:00,95.3,95.39,95.08,95.36,91714.0,93.7411,93.8296,93.5247,93.8001,91714.0
2022-09-30 15:30:00,95.35,95.53,95.11,95.18,98966.0,93.7903,93.9673,93.5542,93.6231,98966.0
2022-09-30 15:35:00,95.16,95.19,95.0,95.03,140298.0,93.6034,93.6329,93.446,93.4755,140298.0
2022-09-30 15:40:00,95.03,95.14,94.94,94.98,241980.0,93.4755,93.5837,93.387,93.4263,241980.0
2022-09-30 15:45:00,94.96,95.04,94.85,94.87,178456.0,93.4067,93.4854,93.2985,93.3181,178456.0
2022-09-30 15:50:00,94.87,94.87,94.42,94.43,320432.0,93.3181,93.3181,92.8755,92.8853,320432.0
2022-09-30 15:55:00,94.45,94.51,94.28,94.46,891967.0,92.905,92.964,92.7378,92.9149,891967.0
2022-10-03 09:30:00,95.73,95.94,94.86,95.02,282856.0,94.1641,94.3706,93.3083,93.4657,282856.0
2022-10-03 09:35:00,95.0,95.01,94.5,94.69,107378.0,93.446,93.4559,92.9542,93.1411,107378.0
2022-10-03 09:40:00,94.69,94.98,94.52,94.8,136585.0,93.1411,93.4263,92.9739,93.2493,136585.0
2022-10-03 09:45:00,94.81,95.47,94.77,95.3,113379.0,93.2591,93.9083,93.2198,93.7411,113379.0
2022-10-03 09:50:00,95.31,95.43,95.11,95.33,62668.0,93.7509,93.869,93.5542,93.7706,62668.0
2022-10-03 09:55:00,95.32,95.45,94.97,95.18,56842.0,93.7608,93.8887,93.4165,93.6231,56842.0
2022-10-03 10:00:00,95.2,95.94,95.18,95.73,100343.0,93.6427,94.3706,93.6231,94.1641,100343.0
2022-10-03 10:05:00,95.73,96.02,95.73,95.81,76492.0,94.1641,94.4493,94.1641,94.2428,76492.0
2022-10-03 10:10:00,95.81,95.99,95.69,95.71,61250.0,94.2428,94.4198,94.1247,94.1444,61250.0
2022-10-03 10:15:00,95.68,95.84,95.52,95.72,60425.0,94.1149,94.2723,93.9575,94.1542,60425.0
2022-10-03 10:20:00,95.76,95.96,95.62,95.96,59309.0,94.1936,94.3903,94.0559,94.3903,59309.0
2022-10-03 10:25:00,95.96,96.3,95.95,96.17,65814.0,94.3903,94.7248,94.3805,94.5969,65814.0
2022-10-03 10:30:00,96.18,96.28,96.07,96.2,53891.0,94.6067,94.7051,94.4985,94.6264,53891.0
2022-10-03 10:35:00,96.21,96.28,95.94,96.02,62085.0,94.6362,94.7051,94.3706,94.4493,62085.0
2022-10-03 10:40:00,96.04,96.04,95.74,95.93,40373.0,94.469,94.469,94.1739,94.3608,40373.0
2022-10-03 10:45:00,95.98,96.06,95.87,95.96,30295.0,94.41,94.4887,94.3018,94.3903,30295.0
2022-10-03 10:50:00,95.96,95.97,95.69,95.78,55559.0,94.3903,94.4002,94.1247,94.2133,55559.0
2022-10-03 10:55:00,95.79,95.97,95.74,95.81,52999.0,94.2231,94.4002,94.1739,94.2428,52999.0
2022-10-03 11:00:00,95.82,95.82,95.64,95.68,37569.0,94.2526,94.2526,94.0755,94.1149,37569.0
2022-10-03 11:05:00,95.67,96.02,95.65,95.98,52117.0,94.1051,94.4493,94.0854,94.41,52117.0
2022-10-03 11:10:00,95.99,96.13,95.9,96.0,80085.0,94.4198,94.5575,94.3313,94.4297,80085.0
2022-10-03 11:15:00,96.01,96.15,95.98,96.04,85415.0,94.4395,94.5772,94.41,94.469,85415.0
2022-10-03 11:20:00,96.03,96.09,95.93,96.08,40978.0,94.4592,94.5182,94.3608,94.5084,40978.0
2022-10-03 11:25:00,96.1,96.12,95.94,96.0,41563.0,94.528,94.5477,94.3706,94.4297,41563.0
2022-10-03 11:30:00,96.0,96.09,96.0,96.01,64969.0,94.4297,94.5182,94.4297,94.4395,64969.0
2022-10-03 11:35:00,96.02,96.02,95.75,95.89,80861.0,94.4493,94.4493,94.1838,94.3215,80861.0
2022-10-03 11:40:00,95.89,95.9,95.63,95.69,80834.0,94.3215,94.3313,94.0657,94.1247,80834.0
2022-10-03 11:45:00,95.69,95.93,95.67,95.92,41214.0,94.1247,94.3608,94.1051,94.351,41214.0
2022-10-03 11:50:00,95.92,96.01,95.91,95.96,43324.0,94.351,94.4395,94.3411,94.3903,43324.0
2022-10-03 11:55:00,95.96,95.97,95.78,95.9,58964.0,94.3903,94.4002,94.2133,94.3313,58964.0
2022-10-03 12:00:00,95.9,96.12,95.89,96.1,38710.0,94.3313,94.5477,94.3215,94.528,38710.0
2022-10-03 12:05:00,96.09,96.16,96.02,96.15,65033.0,94.5182,94.587,94.4493,94.5772,65033.0
2022-10-03 12:10:00,96.15,96.18,96.06,96.1,24840.0,94.5772,94.6067,94.4887,94.528,24840.0
2022-10-03 12:15:00,96.11,96.15,95.97,96.0,36335.0,94.5379,94.5772,94.4002,94.4297,36335.0
2022-10-03 12:20:00,96.05,96.06,95.85,96.02,77665.0,94.4788,94.4887,94.2821,94.4493,77665.0
2022-10-03 12:25:00,96.01,96.12,95.81,95.83,57750.0,94.4395,94.5477,94.2428,94.2624,57750.0
2022-10-03 12:30:00,95.82,95.96,95.72,95.96,45927.0,94.2526,94.3903,94.1542,94.3903,45927.0
2022-10-03 12:35:00,95.96,96.17,95.93,96.12,37109.0,94.3903,94.5969,94.3608,94.5477,37109.0
2022-10-03 12:40:00,96.11,96.17,95.93,96.03,37742.0,94.5379,94.5969,94.3608,94.4592,37742.0
2022-10-03 12:45:00,96.04,96.08,95.93,96.03,28473.0,94.469,94.5084,94.3608,94.4592,28473.0
2022-10-03 12:50:00,96.03,96.05,95.65,95.79,28727.0,94.4592,94.4788,94.0854,94.2231,28727.0
2022-10-03 12:55:00,95.77,95.96,95.73,95.95,28679.0,94.2034,94.3903,94.1641,94.3805,28679.0
2022-10-03 13:00:00,95.95,96.06,95.94,95.99,27885.0,94.3805,94.4887,94.3706,94.4198,27885.0
2022-10-03 13:05:00,96.0,96.07,95.9,96.07,17144.0,94.4297,94.4985,94.3313,94.4985,17144.0
2022-10-03 13:10:00,96.06,96.11,95.96,95.98,30480.0,94.4887,94.5379,94.3903,94.41,30480.0
2022-10-03 13:15:00,95.98,96.29,95.96,96.26,105136.0,94.41,94.7149,94.3903,94.6854,105136.0
2022-10-03 13:20:00,96.25,96.56,96.24,96.45,75512.0,94.6756,94.9805,94.6657,94.8723,75512.0
2022-10-03 13:25:00,96.45,96.55,96.45,96.5,32839.0,94.8723,94.9707,94.8723,94.9215,32839.0
2022-10-03 13:30:00,96.51,96.68,96.5,96.68,38940.0,94.9313,95.0985,94.9215,95.0985,38940.0
2022-10-03 13:35:00,96.67,96.71,96.55,96.56,36068.0,95.0887,95.128,94.9707,94.9805,36068.0
2022-10-03 13:40:00,96.55,96.64,96.54,96.61,34110.0,94.9707,95.0592,94.9608,95.0297,34110.0
2022-10-03 13:45:00,96.62,96.78,96.6,96.69,63763.0,95.0395,95.1969,95.0198,95.1084,63763.0
2022-10-03 13:50:00,96.69,96.69,96.6,96.61,25552.0,95.1084,95.1084,95.0198,95.0297,25552.0
2022-10-03 13:55:00,96.62,96.62,96.43,96.44,20849.0,95.0395,95.0395,94.8526,94.8625,20849.0
2022-10-03 14:00:00,96.44,96.54,96.43,96.52,39372.0,94.8625,94.9608,94.8526,94.9412,39372.0
2022-10-03 14:05:00,96.51,96.61,96.49,96.54,21846.0,94.9313,95.0297,94.9116,94.9608,21846.0
2022-10-03 14:10:00,96.55,96.95,96.55,96.95,115379.0,94.9707,95.3641,94.9707,95.3641,115379.0
2022-10-03 14:15:00,96.94,97.08,96.89,97.05,115351.0,95.3543,95.492,95.3051,95.4625,115351.0
2022-10-03 14:20:00,97.03,97.09,96.93,97.02,55337.0,95.4428,95.5018,95.3444,95.433,55337.0
2022-10-03 14:25:00,97.05,97.2,96.98,97.18,45969.0,95.4625,95.61,95.3936,95.5904,45969.0
2022-10-03 14:30:00,97.15,97.23,97.09,97.19,80024.0,95.5608,95.6395,95.5018,95.6002,80024.0
2022-10-03 14:35:00,97.17,97.21,97.08,97.12,55424.0,95.5805,95.6199,95.492,95.5313,55424.0
2022-10-03 14:40:00,97.12,97.28,97.1,97.27,59307.0,95.5313,95.6887,95.5117,95.6789,59307.0
2022-10-03 14:45:00,97.26,97.36,97.2,97.26,65297.0,95.6691,95.7674,95.61,95.6691,65297.0
2022-10-03 14:50:00,97.27,97.42,97.23,97.42,58387.0,95.6789,95.8264,95.6395,95.8264,58387.0
2022-10-03 14:55:00,97.42,97.52,97.39,97.41,77924.0,95.8264,95.9248,95.7969,95.8166,77924.0
2022-10-03 15:00:00,97.41,97.46,97.3,97.37,48261.0,95.8166,95.8658,95.7084,95.7773,48261.0
2022-10-03 15:05:00,97.38,97.61,97.37,97.56,86828.0,95.7871,96.0133,95.7773,95.9641,86828.0
2022-10-03 15:10:00,97.56,97.57,97.46,97.55,84829.0,95.9641,95.974,95.8658,95.9543,84829.0
2022-10-03 15:15:00,97.55,97.55,97.35,97.48,92372.0,95.9543,95.9543,95.7576,95.8855,92372.0
2022-10-03 15:20:00,97.48,97.61,97.47,97.61,60462.0,95.8855,96.0133,95.8756,96.0133,60462.0
2022-10-03 15:25:00,97.62,97.78,97.6,97.69,90826.0,96.0232,96.1805,96.0035,96.092,90826.0
2022-10-03 15:30:00,97.69,97.76,97.48,97.5,91455.0,96.092,96.1609,95.8855,95.9051,91455.0
2022-10-03 15:35:00,97.5,97.58,97.42,97.45,75780.0,95.9051,95.9838,95.8264,95.8559,75780.0
2022-10-03 15:40:00,97.44,97.45,97.27,97.31,83107.0,95.8461,95.8559,95.6789,95.7182,83107.0
2022-10-03 15:45:00,97.3,97.38,97.22,97.25,108101.0,95.7084,95.7871,95.6297,95.6592,108101.0
2022-10-03 15:50:00,97.25,97.33,97.05,97.12,180250.0,95.6592,95.7379,95.4625,95.5313,180250.0
2022-10-03 15:55:00,97.11,97.15,96.92,97.12,513621.0,95.5215,95.5608,95.3346,95.5313,513621.0
2022-10-04 09:30:00,98.68,98.91,98.23,98.38,457925.0,97.0658,97.2921,96.6232,96.7707,457925.0
2022-10-04 09:35:00,98.41,99.17,98.39,99.16,319384.0,96.8002,97.5478,96.7806,97.538,319384.0
2022-10-04 09:40:00,99.13,99.59,98.9,99.57,136342.0,97.5085,97.9609,97.2822,97.9413,136342.0
2022-10-04 09:45:00,99.57,100.3,99.55,100.14,275698.0,97.9413,98.6593,97.9216,98.5019,275698.0
2022-10-04 09:50:00,100.16,100.2,99.88,100.03,160165.0,98.5216,98.561,98.2462,98.3937,160165.0
2022-10-04 09:55:00,100.02,100.38,99.93,100.28,150485.0,98.3839,98.738,98.2954,98.6397,150485.0
2022-10-04 10:00:00,100.27,100.53,100.15,100.5,117807.0,98.6298,98.8856,98.5118,98.8561,117807.0
2022-10-04 10:05:00,100.5,100.53,100.28,100.29,101249.0,98.8561,98.8856,98.6397,98.6495,101249.0
2022-10-04 10:10:00,100.29,100.46,100.15,100.3,71494.0,98.6495,98.8167,98.5118,98.6593,71494.0
2022-10-04 10:15:00,100.33,100.36,100.08,100.12,96943.0,98.6888,98.7183,98.4429,98.4823,96943.0
2022-10-04 10:20:00,100.08,100.16,99.82,99.86,111398.0,98.4429,98.5216,98.1872,98.2265,111398.0
2022-10-04 10:25:00,99.86,99.99,99.69,99.7,73225.0,98.2265,98.3544,98.0593,98.0691,73225.0
2022-10-04 10:30:00,99.71,99.85,99.64,99.85,58243.0,98.079,98.2167,98.0101,98.2167,58243.0
2022-10-04 10:35:00,99.86,100.13,99.84,100.05,71147.0,98.2265,98.4921,98.2068,98.4134,71147.0
2022-10-04 10:40:00,100.07,100.43,100.04,100.34,98230.0,98.4331,98.7872,98.4036,98.6987,98230.0
2022-10-04 10:45:00,100.37,100.39,100.18,100.23,65626.0,98.7282,98.7479,98.5413,98.5905,65626.0
2022-10-04 10:50:00,100.24,100.49,100.08,100.45,76430.0,98.6003,98.8462,98.4429,98.8069,76430.0
2022-10-04 10:55:00,100.45,100.64,100.41,100.61,58942.0,98.8069,98.9938,98.7675,98.9643,58942.0
2022-10-04 11:00:00,100.61,100.62,100.41,100.5,85264.0,98.9643,98.9741,98.7675,98.8561,85264.0
2022-10-04 11:05:00,100.5,100.79,100.5,100.68,67489.0,98.8561,99.1413,98.8561,99.0331,67489.0
2022-10-04 11:10:00,100.68,100.97,100.61,100.91,140001.0,99.0331,99.3184,98.9643,99.2593,140001.0
2022-10-04 11:15:00,100.92,101.29,100.92,101.25,174412.0,99.2692,99.6331,99.2692,99.5938,174412.0
2022-10-04 11:20:00,101.25,101.25,101.08,101.21,85603.0,99.5938,99.5938,99.4266,99.5544,85603.0
2022-10-04 11:25:00,101.22,101.31,101.09,101.14,76274.0,99.5643,99.6528,99.4364,99.4856,76274.0
2022-10-04 11:30:00,101.14,101.14,100.67,100.85,95955.0,99.4856,99.4856,99.0233,99.2003,95955.0
2022-10-04 11:35:00,100.84,100.99,100.83,100.99,66236.0,99.1905,99.338,99.1807,99.338,66236.0
2022-10-04 11:40:00,100.98,101.04,100.8,100.88,65917.0,99.3282,99.3872,99.1511,99.2298,65917.0
2022-10-04 11:45:00,100.9,100.9,100.77,100.88,43010.0,99.2495,99.2495,99.1216,99.2298,43010.0
2022-10-04 11:50:00,100.87,100.98,100.84,100.91,44490.0,99.22,99.3282,99.1905,99.2593,44490.0
2022-10-04 11:55:00,100.92,101.11,100.86,101.11,37213.0,99.2692,99.4561,99.2102,99.4561,37213.0
2022-10-04 12:00:00,101.12,101.15,101.02,101.06,52040.0,99.4659,99.4954,99.3675,99.4069,52040.0
2022-10-04 12:05:00,101.06,101.22,101.06,101.11,56144.0,99.4069,99.5643,99.4069,99.4561,56144.0
2022-10-04 12:10:00,101.11,101.16,101.03,101.11,27322.0,99.4561,99.5053,99.3774,99.4561,27322.0
2022-10-04 12:15:00,101.12,101.12,100.9,100.92,36556.0,99.4659,99.4659,99.2495,99.2692,36556.0
2022-10-04 12:20:00,100.93,101.05,100.81,101.03,59673.0,99.279,99.3971,99.161,99.3774,59673.0
2022-10-04 12:25:00,101.05,101.33,101.03,101.31,67296.0,99.3971,99.6725,99.3774,99.6528,67296.0
2022-10-04 12:30:00,101.28,101.36,101.25,101.36,37778.0,99.6233,99.702,99.5938,99.702,37778.0
2022-10-04 12:35:00,101.35,101.36,101.22,101.26,37387.0,99.6921,99.702,99.5643,99.6036,37387.0
2022-10-04 12:40:00,101.24,101.26,101.06,101.14,66506.0,99.5839,99.6036,99.4069,99.4856,66506.0
2022-10-04 12:45:00,101.12,101.13,100.9,101.03,37997.0,99.4659,99.4757,99.2495,99.3774,37997.0
2022-10-04 12:50:00,101.03,101.1,101.0,101.04,67120.0,99.3774,99.4462,99.3479,99.3872,67120.0
2022-10-04 12:55:00,101.03,101.08,100.97,101.04,44234.0,99.3774,99.4266,99.3184,99.3872,44234.0
2022-10-04 13:00:00,101.03,101.09,100.88,100.94,34841.0,99.3774,99.4364,99.2298,99.2889,34841.0
2022-10-04 13:05:00,100.93,100.96,100.67,100.74,50327.0,99.279,99.3085,99.0233,99.0921,50327.0
2022-10-04 13:10:00,100.72,100.77,100.5,100.5,40294.0,99.0725,99.1216,98.8561,98.8561,40294.0
2022-10-04 13:15:00,100.49,100.52,100.25,100.3,96662.0,98.8462,98.8757,98.6101,98.6593,96662.0
2022-10-04 13:20:00,100.29,100.41,100.23,100.32,35993.0,98.6495,98.7675,98.5905,98.679,35993.0
2022-10-04 13:25:00,100.34,100.56,100.34,100.52,43941.0,98.6987,98.9151,98.6987,98.8757,43941.0
2022-10-04 13:30:00,100.53,100.68,100.48,100.55,63453.0,98.8856,99.0331,98.8364,98.9052,63453.0
2022-10-04 13:35:00,100.54,100.61,100.42,100.54,37891.0,98.8954,98.9643,98.7774,98.8954,37891.0
2022-10-04 13:40:00,100.53,100.64,100.49,100.51,28632.0,98.8856,98.9938,98.8462,98.8659,28632.0
2022-10-04 13:45:00,100.52,100.69,100.49,100.68,43838.0,98.8757,99.0429,98.8462,99.0331,43838.0
2022-10-04 13:50:00,100.68,100.88,100.65,100.78,29460.0,99.0331,99.2298,99.0036,99.1315,29460.0
2022-10-04 13:55:00,100.8,100.97,100.75,100.88,76780.0,99.1511,99.3184,99.102,99.2298,76780.0
2022-10-04 14:00:00,100.9,100.91,100.73,100.77,34601.0,99.2495,99.2593,99.0823,99.1216,34601.0
2022-10-04 14:05:00,100.76,100.93,100.75,100.9,31322.0,99.1118,99.279,99.102,99.2495,31322.0
2022-10-04 14:10:00,100.92,100.95,100.65,100.7,53531.0,99.2692,99.2987,99.0036,99.0528,53531.0
2022-10-04 14:15:00,100.69,100.9,100.63,100.76,31864.0,99.0429,99.2495,98.9839,99.1118,31864.0
2022-10-04 14:20:00,100.77,100.92,100.77,100.89,31602.0,99.1216,99.2692,99.1216,99.2397,31602.0
2022-10-04 14:25:00,100.9,100.91,100.66,100.66,40271.0,99.2495,99.2593,99.0134,99.0134,40271.0
2022-10-04 14:30:00,100.66,100.87,100.62,100.8,29808.0,99.0134,99.22,98.9741,99.1511,29808.0
2022-10-04 14:35:00,100.79,100.85,100.75,100.78,31362.0,99.1413,99.2003,99.102,99.1315,31362.0
2022-10-04 14:40:00,100.78,100.95,100.75,100.95,47589.0,99.1315,99.2987,99.102,99.2987,47589.0
2022-10-04 14:45:00,100.94,101.13,100.91,101.13,42163.0,99.2889,99.4757,99.2593,99.4757,42163.0
2022-10-04 14:50:00,101.12,101.23,101.12,101.23,56280.0,99.4659,99.5741,99.4659,99.5741,56280.0
2022-10-04 14:55:00,101.23,101.23,101.12,101.14,57073.0,99.5741,99.5741,99.4659,99.4856,57073.0
2022-10-04 15:00:00,101.15,101.24,100.99,101.0,89961.0,99.4954,99.5839,99.338,99.3479,89961.0
2022-10-04 15:05:00,100.99,101.02,100.81,100.83,35073.0,99.338,99.3675,99.161,99.1807,35073.0
2022-10-04 15:10:00,100.82,100.82,100.6,100.76,60653.0,99.1708,99.1708,98.9544,99.1118,60653.0
2022-10-04 15:15:00,100.75,100.91,100.75,100.8,50136.0,99.102,99.2593,99.102,99.1511,50136.0
2022-10-04 15:20:00,100.81,100.83,100.65,100.83,68774.0,99.161,99.1807,99.0036,99.1807,68774.0
2022-10-04 15:25:00,100.82,100.94,100.77,100.82,44536.0,99.1708,99.2889,99.1216,99.1708,44536.0
2022-10-04 15:30:00,100.81,100.85,100.73,100.8,59938.0,99.161,99.2003,99.0823,99.1511,59938.0
2022-10-04 15:35:00,100.82,101.08,100.76,101.06,69501.0,99.1708,99.4266,99.1118,99.4069,69501.0
2022-10-04 15:40:00,101.05,101.08,100.9,101.0,72746.0,99.3971,99.4266,99.2495,99.3479,72746.0
2022-10-04 15:45:00,100.99,101.1,100.95,101.02,131175.0,99.338,99.4462,99.2987,99.3675,131175.0
2022-10-04 15:50:00,101.03,101.42,101.03,101.41,178477.0,99.3774,99.761,99.3774,99.7512,178477.0
2022-10-04 15:55:00,101.41,101.52,101.27,101.46,359064.0,99.7512,99.8594,99.6135,99.8003,359064.0
2022-10-05 09:30:00,100.04,100.58,99.88,100.41,227495.0,98.4036,98.9347,98.2462,98.7675,227495.0
2022-10-05 09:35:00,100.47,100.71,100.21,100.28,131783.0,98.8265,99.0626,98.5708,98.6397,131783.0
2022-10-05 09:40:00,100.29,100.35,99.94,100.02,125448.0,98.6495,98.7085,98.3052,98.3839,125448.0
2022-10-05 09:45:00,100.04,100.26,99.83,100.03,61727.0,98.4036,98.62,98.197,98.3937,61727.0
2022-10-05 09:50:00,100.02,100.25,99.78,99.83,56265.0,98.3839,98.6101,98.1478,98.197,56265.0
2022-10-05 09:55:00,99.85,100.1,99.85,99.9,34618.0,98.2167,98.4626,98.2167,98.2659,34618.0
2022-10-05 10:00:00,99.9,99.9,99.35,99.42,101672.0,98.2659,98.2659,97.7249,97.7937,101672.0
2022-10-05 10:05:00,99.38,99.45,99.08,99.13,63487.0,97.7544,97.8232,97.4593,97.5085,63487.0
2022-10-05 10:10:00,99.1,99.43,99.1,99.31,53545.0,97.479,97.8036,97.479,97.6855,53545.0
2022-10-05 10:15:00,99.29,99.29,98.79,98.83,81005.0,97.6658,97.6658,97.174,97.2134,81005.0
2022-10-05 10:20:00,98.83,99.08,98.76,98.86,66349.0,97.2134,97.4593,97.1445,97.2429,66349.0
2022-10-05 10:25:00,98.85,99.18,98.77,99.06,77693.0,97.233,97.5576,97.1544,97.4396,77693.0
2022-10-05 10:30:00,99.05,99.13,98.7,98.73,111952.0,97.4298,97.5085,97.0855,97.115,111952.0
2022-10-05 10:35:00,98.72,99.01,98.7,99.01,53306.0,97.1052,97.3904,97.0855,97.3904,53306.0
2022-10-05 10:40:00,99.0,99.26,98.97,99.24,55425.0,97.3806,97.6363,97.3511,97.6167,55425.0
2022-10-05 10:45:00,99.23,99.38,99.11,99.12,88162.0,97.6068,97.7544,97.4888,97.4986,88162.0
2022-10-05 10:50:00,99.14,99.17,98.89,99.0,50484.0,97.5183,97.5478,97.2724,97.3806,50484.0
2022-10-05 10:55:00,99.01,99.01,98.81,98.86,30910.0,97.3904,97.3904,97.1937,97.2429,30910.0
2022-10-05 11:00:00,98.86,99.12,98.83,99.07,42029.0,97.2429,97.4986,97.2134,97.4494,42029.0
2022-10-05 11:05:00,99.04,99.13,99.0,99.09,36676.0,97.4199,97.5085,97.3806,97.4691,36676.0
2022-10-05 11:10:00,99.09,99.24,99.01,99.2,40937.0,97.4691,97.6167,97.3904,97.5773,40937.0
2022-10-05 11:15:00,99.2,99.45,99.13,99.39,55149.0,97.5773,97.8232,97.5085,97.7642,55149.0
2022-10-05 11:20:00,99.4,99.51,99.38,99.49,31373.0,97.774,97.8822,97.7544,97.8626,31373.0
2022-10-05 11:25:00,99.5,99.51,99.25,99.31,52752.0,97.8724,97.8822,97.6265,97.6855,52752.0
2022-10-05 11:30:00,99.33,99.35,99.2,99.22,43836.0,97.7052,97.7249,97.5773,97.597,43836.0
2022-10-05 11:35:00,99.2,99.46,99.19,99.44,43190.0,97.5773,97.8331,97.5675,97.8134,43190.0
2022-10-05 11:40:00,99.43,99.46,99.27,99.27,30423.0,97.8036,97.8331,97.6462,97.6462,30423.0
2022-10-05 11:45:00,99.26,99.3,99.19,99.2,29912.0,97.6363,97.6757,97.5675,97.5773,29912.0
2022-10-05 11:50:00,99.22,99.38,99.13,99.3,53331.0,97.597,97.7544,97.5085,97.6757,53331.0
2022-10-05 11:55:00,99.3,99.35,99.2,99.34,35674.0,97.6757,97.7249,97.5773,97.715,35674.0
2022-10-05 12:00:00,99.34,99.42,99.22,99.29,52831.0,97.715,97.7937,97.597,97.6658,52831.0
2022-10-05 12:05:00,99.31,99.77,99.3,99.71,35409.0,97.6855,98.138,97.6757,98.079,35409.0
2022-10-05 12:10:00,99.66,99.97,99.65,99.84,46593.0,98.0298,98.3347,98.02,98.2068,46593.0
2022-10-05 12:15:00,99.84,100.17,99.84,100.11,63889.0,98.2068,98.5314,98.2068,98.4724,63889.0
2022-10-05 12:20:00,100.12,100.15,100.01,100.13,50031.0,98.4823,98.5118,98.3741,98.4921,50031.0
2022-10-05 12:25:00,100.13,100.13,99.92,99.94,72456.0,98.4921,98.4921,98.2855,98.3052,72456.0
2022-10-05 12:30:00,99.91,99.94,99.71,99.72,49933.0,98.2757,98.3052,98.079,98.0888,49933.0
2022-10-05 12:35:00,99.72,99.81,99.62,99.8,102824.0,98.0888,98.1773,97.9904,98.1675,102824.0
2022-10-05 12:40:00,99.81,99.89,99.68,99.88,55359.0,98.1773,98.256,98.0495,98.2462,55359.0
2022-10-05 12:45:00,99.88,100.2,99.88,100.2,88691.0,98.2462,98.561,98.2462,98.561,88691.0
2022-10-05 12:50:00,100.18,100.25,100.07,100.12,46663.0,98.5413,98.6101,98.4331,98.4823,46663.0
2022-10-05 12:55:00,100.13,100.14,99.92,99.93,44972.0,98.4921,98.5019,98.2855,98.2954,44972.0
2022-10-05 13:00:00,99.93,100.05,99.88,99.98,60095.0,98.2954,98.4134,98.2462,98.3446,60095.0
2022-10-05 13:05:00,99.98,100.24,99.98,100.18,50995.0,98.3446,98.6003,98.3446,98.5413,50995.0
2022-10-05 13:10:00,100.19,100.25,100.18,100.25,50137.0,98.5511,98.6101,98.5413,98.6101,50137.0
2022-10-05 13:15:00,100.25,100.41,100.22,100.4,51089.0,98.6101,98.7675,98.5806,98.7577,51089.0
2022-10-05 13:20:00,100.41,100.52,100.33,100.33,47216.0,98.7675,98.8757,98.6888,98.6888,47216.0
2022-10-05 13:25:00,100.34,100.38,100.19,100.22,29075.0,98.6987,98.738,98.5511,98.5806,29075.0
2022-10-05 13:30:00,100.22,100.27,100.09,100.11,39755.0,98.5806,98.6298,98.4528,98.4724,39755.0
2022-10-05 13:35:00,100.12,100.13,99.96,100.09,50443.0,98.4823,98.4921,98.3249,98.4528,50443.0
2022-10-05 13:40:00,100.1,100.13,99.96,100.04,41021.0,98.4626,98.4921,98.3249,98.4036,41021.0
2022-10-05 13:45:00,100.04,100.13,99.94,100.09,48326.0,98.4036,98.4921,98.3052,98.4528,48326.0
2022-10-05 13:50:00,100.11,100.11,99.9,99.91,41116.0,98.4724,98.4724,98.2659,98.2757,41116.0
2022-10-05 13:55:00,99.93,100.01,99.78,99.79,40161.0,98.2954,98.3741,98.1478,98.1577,40161.0
2022-10-05 14:00:00,99.79,99.95,99.72,99.81,86812.0,98.1577,98.315,98.0888,98.1773,86812.0
2022-10-05 14:05:00,99.83,99.92,99.78,99.78,65734.0,98.197,98.2855,98.1478,98.1478,65734.0
2022-10-05 14:10:00,99.78,99.89,99.77,99.85,58021.0,98.1478,98.256,98.138,98.2167,58021.0
2022-10-05 14:15:00,99.84,100.03,99.79,100.0,58389.0,98.2068,98.3937,98.1577,98.3642,58389.0
2022-10-05 14:20:00,99.97,100.04,99.89,100.03,37750.0,98.3347,98.4036,98.256,98.3937,37750.0
2022-10-05 14:25:00,100.02,100.13,99.92,100.09,52064.0,98.3839,98.4921,98.2855,98.4528,52064.0
2022-10-05 14:30:00,100.13,100.17,100.02,100.03,51568.0,98.4921,98.5314,98.3839,98.3937,51568.0
2022-10-05 14:35:00,100.04,100.25,100.03,100.22,39085.0,98.4036,98.6101,98.3937,98.5806,39085.0
2022-10-05 14:40:00,100.26,100.29,100.15,100.29,52311.0,98.62,98.6495,98.5118,98.6495,52311.0
2022-10-05 14:45:00,100.29,100.43,100.26,100.28,29190.0,98.6495,98.7872,98.62,98.6397,29190.0
2022-10-05 14:50:00,100.29,100.44,100.21,100.35,39526.0,98.6495,98.797,98.5708,98.7085,39526.0
2022-10-05 14:55:00,100.35,100.53,100.34,100.53,38074.0,98.7085,98.8856,98.6987,98.8856,38074.0
2022-10-05 15:00:00,100.53,100.77,100.53,100.69,65593.0,98.8856,99.1216,98.8856,99.0429,65593.0
2022-10-05 15:05:00,100.69,100.74,100.62,100.7,34528.0,99.0429,99.0921,98.9741,99.0528,34528.0
2022-10-05 15:10:00,100.7,100.89,100.63,100.88,35996.0,99.0528,99.2397,98.9839,99.2298,35996.0
2022-10-05 15:15:00,100.88,101.08,100.84,100.99,53923.0,99.2298,99.4266,99.1905,99.338,53923.0
2022-10-05 15:20:00,101.0,101.02,100.83,100.91,44952.0,99.3479,99.3675,99.1807,99.2593,44952.0
2022-10-05 15:25:00,100.92,100.94,100.8,100.89,38691.0,99.2692,99.2889,99.1511,99.2397,38691.0
2022-10-05 15:30:00,100.87,101.12,100.87,101.09,51945.0,99.22,99.4659,99.22,99.4364,51945.0
2022-10-05 15:35:00,101.09,101.18,101.03,101.12,51214.0,99.4364,99.5249,99.3774,99.4659,51214.0
2022-10-05 15:40:00,101.11,101.17,101.02,101.14,72094.0,99.4561,99.5151,99.3675,99.4856,72094.0
2022-10-05 15:45:00,101.13,101.22,101.04,101.09,69216.0,99.4757,99.5643,99.3872,99.4364,69216.0
2022-10-05 15:50:00,101.07,101.08,100.67,100.72,178621.0,99.4167,99.4266,99.0233,99.0725,178621.0
2022-10-05 15:55:00,100.73,100.85,100.61,100.78,411433.0,99.0823,99.2003,98.9643,99.1315,411433.0
2022-10-06 09:30:00,100.43,101.13,100.1,101.05,181879.0,98.7872,99.4757,98.4626,99.3971,181879.0
2022-10-06 09:35:00,101.02,101.11,100.67,100.97,58628.0,99.3675,99.4561,99.0233,99.3184,58628.0
2022-10-06 09:40:00,100.98,101.45,100.9,101.09,46358.0,99.3282,99.7905,99.2495,99.4364,46358.0
2022-10-06 09:45:00,101.07,101.33,100.86,100.86,46218.0,99.4167,99.6725,99.2102,99.2102,46218.0
2022-10-06 09:50:00,100.88,101.22,100.81,101.13,36795.0,99.2298,99.5643,99.161,99.4757,36795.0
2022-10-06 09:55:00,101.1,101.1,100.46,100.55,53297.0,99.4462,99.4462,98.8167,98.9052,53297.0
2022-10-06 10:00:00,100.58,100.58,100.03,100.21,53998.0,98.9347,98.9347,98.3937,98.5708,53998.0
2022-10-06 10:05:00,100.18,100.3,99.98,100.23,53150.0,98.5413,98.6593,98.3446,98.5905,53150.0
2022-10-06 10:10:00,100.23,100.35,100.0,100.12,50194.0,98.5905,98.7085,98.3642,98.4823,50194.0
2022-10-06 10:15:00,100.13,100.52,100.13,100.41,52440.0,98.4921,98.8757,98.4921,98.7675,52440.0
2022-10-06 10:20:00,100.42,100.47,100.1,100.23,45316.0,98.7774,98.8265,98.4626,98.5905,45316.0
2022-10-06 10:25:00,100.22,100.34,99.96,100.05,76208.0,98.5806,98.6987,98.3249,98.4134,76208.0
2022-10-06 10:30:00,100.05,100.25,99.96,99.98,99824.0,98.4134,98.6101,98.3249,98.3446,99824.0
2022-10-06 10:35:00,99.97,100.45,99.94,100.38,75982.0,98.3347,98.8069,98.3052,98.738,75982.0
2022-10-06 10:40:00,100.41,100.62,100.41,100.52,54843.0,98.7675,98.9741,98.7675,98.8757,54843.0
2022-10-06 10:45:00,100.5,100.76,100.36,100.73,54707.0,98.8561,99.1118,98.7183,99.0823,54707.0
2022-10-06 10:50:00,100.72,100.82,100.55,100.78,53704.0,99.0725,99.1708,98.9052,99.1315,53704.0
2022-10-06 10:55:00,100.79,101.1,100.71,101.09,75159.0,99.1413,99.4462,99.0626,99.4364,75159.0
2022-10-06 11:00:00,101.1,101.15,100.76,100.79,96119.0,99.4462,99.4954,99.1118,99.1413,96119.0
2022-10-06 11:05:00,100.81,101.01,100.8,100.92,33368.0,99.161,99.3577,99.1511,99.2692,33368.0
2022-10-06 11:10:00,100.93,100.98,100.7,100.73,57674.0,99.279,99.3282,99.0528,99.0823,57674.0
2022-10-06 11:15:00,100.75,101.25,100.75,101.19,60284.0,99.102,99.5938,99.102,99.5348,60284.0
2022-10-06 11:20:00,101.19,101.38,101.1,101.37,64655.0,99.5348,99.7217,99.4462,99.7118,64655.0
2022-10-06 11:25:00,101.35,101.36,101.15,101.29,47453.0,99.6921,99.702,99.4954,99.6331,47453.0
2022-10-06 11:30:00,101.3,101.3,101.05,101.12,52482.0,99.643,99.643,99.3971,99.4659,52482.0
2022-10-06 11:35:00,101.11,101.37,101.06,101.1,27920.0,99.4561,99.7118,99.4069,99.4462,27920.0
2022-10-06 11:40:00,101.08,101.17,100.98,101.02,38889.0,99.4266,99.5151,99.3282,99.3675,38889.0
2022-10-06 11:45:00,101.02,101.29,101.02,101.19,30856.0,99.3675,99.6331,99.3675,99.5348,30856.0
2022-10-06 11:50:00,101.18,101.39,101.13,101.25,35848.0,99.5249,99.7315,99.4757,99.5938,35848.0
2022-10-06 11:55:00,101.24,101.26,100.67,100.69,48598.0,99.5839,99.6036,99.0233,99.0429,48598.0
2022-10-06 12:00:00,100.68,100.83,100.62,100.63,45292.0,99.0331,99.1807,98.9741,98.9839,45292.0
2022-10-06 12:05:00,100.6,100.66,100.53,100.57,20706.0,98.9544,99.0134,98.8856,98.9249,20706.0
2022-10-06 12:10:00,100.59,100.65,100.52,100.54,25249.0,98.9446,99.0036,98.8757,98.8954,25249.0
2022-10-06 12:15:00,100.58,100.71,100.5,100.7,32355.0,98.9347,99.0626,98.8561,99.0528,32355.0
2022-10-06 12:20:00,100.7,100.8,100.63,100.72,30019.0,99.0528,99.1511,98.9839,99.0725,30019.0
2022-10-06 12:25:00,100.72,100.93,100.71,100.88,30569.0,99.0725,99.279,99.0626,99.2298,30569.0
2022-10-06 12:30:00,100.88,100.9,100.73,100.89,39165.0,99.2298,99.2495,99.0823,99.2397,39165.0
2022-10-06 12:35:00,100.88,100.92,100.81,100.92,29053.0,99.2298,99.2692,99.161,99.2692,29053.0
2022-10-06 12:40:00,100.92,101.14,100.86,101.14,32930.0,99.2692,99.4856,99.2102,99.4856,32930.0
2022-10-06 12:45:00,101.13,101.36,101.07,101.22,50980.0,99.4757,99.702,99.4167,99.5643,50980.0
2022-10-06 12:50:00,101.22,101.25,101.01,101.04,30002.0,99.5643,99.5938,99.3577,99.3872,30002.0
2022-10-06 12:55:00,101.05,101.1,100.94,100.95,15524.0,99.3971,99.4462,99.2889,99.2987,15524.0
2022-10-06 13:00:00,100.96,101.02,100.83,100.95,37453.0,99.3085,99.3675,99.1807,99.2987,37453.0
2022-10-06 13:05:00,100.96,101.0,100.75,100.75,26986.0,99.3085,99.3479,99.102,99.102,26986.0
2022-10-06 13:10:00,100.75,100.98,100.73,100.95,31854.0,99.102,99.3282,99.0823,99.2987,31854.0
2022-10-06 13:15:00,100.96,101.08,100.95,101.07,20990.0,99.3085,99.4266,99.2987,99.4167,20990.0
2022-10-06 13:20:00,101.08,101.23,101.07,101.1,60551.0,99.4266,99.5741,99.4167,99.4462,60551.0
2022-10-06 13:25:00,101.11,101.18,101.0,101.17,19858.0,99.4561,99.5249,99.3479,99.5151,19858.0
2022-10-06 13:30:00,101.17,101.17,100.86,100.88,29982.0,99.5151,99.5151,99.2102,99.2298,29982.0
2022-10-06 13:35:00,100.9,100.96,100.87,100.92,53878.0,99.2495,99.3085,99.22,99.2692,53878.0
2022-10-06 13:40:00,100.91,101.1,100.91,101.07,29407.0,99.2593,99.4462,99.2593,99.4167,29407.0
2022-10-06 13:45:00,101.08,101.11,101.02,101.11,44735.0,99.4266,99.4561,99.3675,99.4561,44735.0
2022-10-06 13:50:00,101.1,101.14,100.95,101.05,39650.0,99.4462,99.4856,99.2987,99.3971,39650.0
2022-10-06 13:55:00,101.05,101.15,101.03,101.1,33568.0,99.3971,99.4954,99.3774,99.4462,33568.0
2022-10-06 14:00:00,101.09,101.09,100.84,100.84,25114.0,99.4364,99.4364,99.1905,99.1905,25114.0
2022-10-06 14:05:00,100.84,100.85,100.66,100.7,36323.0,99.1905,99.2003,99.0134,99.0528,36323.0
2022-10-06 14:10:00,100.71,100.74,100.59,100.68,28682.0,99.0626,99.0921,98.9446,99.0331,28682.0
2022-10-06 14:15:00,100.67,100.71,100.55,100.6,31650.0,99.0233,99.0626,98.9052,98.9544,31650.0
2022-10-06 14:20:00,100.59,100.71,100.57,100.68,20654.0,98.9446,99.0626,98.9249,99.0331,20654.0
2022-10-06 14:25:00,100.66,100.74,100.56,100.59,30103.0,99.0134,99.0921,98.9151,98.9446,30103.0
2022-10-06 14:30:00,100.57,100.73,100.42,100.46,31490.0,98.9249,99.0823,98.7774,98.8167,31490.0
2022-10-06 14:35:00,100.47,100.6,100.46,100.47,28209.0,98.8265,98.9544,98.8167,98.8265,28209.0
2022-10-06 14:40:00,100.47,100.56,100.41,100.42,27371.0,98.8265,98.9151,98.7675,98.7774,27371.0
2022-10-06 14:45:00,100.37,100.39,100.08,100.08,30411.0,98.7282,98.7479,98.4429,98.4429,30411.0
2022-10-06 14:50:00,100.08,100.11,99.87,100.03,84882.0,98.4429,98.4724,98.2364,98.3937,84882.0
2022-10-06 14:55:00,100.04,100.21,100.02,100.11,47920.0,98.4036,98.5708,98.3839,98.4724,47920.0
2022-10-06 15:00:00,100.1,100.18,99.94,100.18,51590.0,98.4626,98.5413,98.3052,98.5413,51590.0
2022-10-06 15:05:00,100.13,100.14,99.98,100.03,52973.0,98.4921,98.5019,98.3446,98.3937,52973.0
2022-10-06 15:10:00,100.03,100.14,99.92,100.13,49055.0,98.3937,98.5019,98.2855,98.4921,49055.0
2022-10-06 15:15:00,100.12,100.22,100.03,100.11,43153.0,98.4823,98.5806,98.3937,98.4724,43153.0
2022-10-06 15:20:00,100.11,100.3,100.04,100.14,44916.0,98.4724,98.6593,98.4036,98.5019,44916.0
2022-10-06 15:25:00,100.15,100.28,100.12,100.27,35822.0,98.5118,98.6397,98.4823,98.6298,35822.0
2022-10-06 15:30:00,100.27,100.31,100.16,100.22,43398.0,98.6298,98.6692,98.5216,98.5806,43398.0
2022-10-06 15:35:00,100.21,100.29,100.16,100.2,37104.0,98.5708,98.6495,98.5216,98.561,37104.0
2022-10-06 15:40:00,100.2,100.21,100.08,100.15,32182.0,98.561,98.5708,98.4429,98.5118,32182.0
2022-10-06 15:45:00,100.14,100.26,100.03,100.07,52361.0,98.5019,98.62,98.3937,98.4331,52361.0
2022-10-06 15:50:00,100.07,100.19,99.99,100.1,97898.0,98.4331,98.5511,98.3544,98.4626,97898.0
2022-10-06 15:55:00,100.12,100.25,99.96,100.04,281829.0,98.4823,98.6101,98.3249,98.4036,281829.0
2022-10-07 09:30:00,98.51,98.8,98.11,98.64,200668.0,96.8986,97.1839,96.5051,97.0265,200668.0
2022-10-07 09:35:00,98.65,98.7,98.37,98.41,93967.0,97.0363,97.0855,96.7609,96.8002,93967.0
2022-10-07 09:40:00,98.4,98.68,97.8,97.87,101050.0,96.7904,97.0658,96.2002,96.2691,101050.0
2022-10-07 09:45:00,97.9,98.06,97.8,97.84,73141.0,96.2986,96.456,96.2002,96.2396,73141.0
2022-10-07 09:50:00,97.85,97.86,97.33,97.33,103782.0,96.2494,96.2592,95.7379,95.7379,103782.0
2022-10-07 09:55:00,97.33,97.37,96.94,97.04,129122.0,95.7379,95.7773,95.3543,95.4526,129122.0
2022-10-07 10:00:00,97.04,97.22,96.99,97.15,111049.0,95.4526,95.6297,95.4035,95.5608,111049.0
2022-10-07 10:05:00,97.17,97.52,97.12,97.46,83250.0,95.5805,95.9248,95.5313,95.8658,83250.0
2022-10-07 10:10:00,97.42,97.74,97.42,97.58,70107.0,95.8264,96.1412,95.8264,95.9838,70107.0
2022-10-07 10:15:00,97.66,97.89,97.58,97.71,63819.0,96.0625,96.2887,95.9838,96.1117,63819.0
2022-10-07 10:20:00,97.7,97.95,97.5,97.76,27022.0,96.1019,96.3478,95.9051,96.1609,27022.0
2022-10-07 10:25:00,97.77,97.88,97.68,97.69,25654.0,96.1707,96.2789,96.0822,96.092,25654.0
2022-10-07 10:30:00,97.72,97.82,97.62,97.63,30951.0,96.1215,96.2199,96.0232,96.033,30951.0
2022-10-07 10:35:00,97.62,97.62,97.42,97.45,51472.0,96.0232,96.0232,95.8264,95.8559,51472.0
2022-10-07 10:40:00,97.5,97.79,97.47,97.79,37714.0,95.9051,96.1904,95.8756,96.1904,37714.0
2022-10-07 10:45:00,97.8,98.04,97.74,97.95,51868.0,96.2002,96.4363,96.1412,96.3478,51868.0
2022-10-07 10:50:00,97.93,98.11,97.7,98.04,56167.0,96.3281,96.5051,96.1019,96.4363,56167.0
2022-10-07 10:55:00,98.05,98.23,97.99,98.11,54549.0,96.4461,96.6232,96.3871,96.5051,54549.0
2022-10-07 11:00:00,98.09,98.35,98.08,98.2,60565.0,96.4855,96.7412,96.4756,96.5937,60565.0
2022-10-07 11:05:00,98.19,98.22,97.89,97.96,84162.0,96.5838,96.6133,96.2887,96.3576,84162.0
2022-10-07 11:10:00,97.95,98.04,97.78,97.95,54594.0,96.3478,96.4363,96.1805,96.3478,54594.0
2022-10-07 11:15:00,97.95,98.01,97.74,97.75,52115.0,96.3478,96.4068,96.1412,96.151,52115.0
2022-10-07 11:20:00,97.76,97.85,97.64,97.82,36389.0,96.1609,96.2494,96.0428,96.2199,36389.0
2022-10-07 11:25:00,97.82,97.98,97.75,97.88,42252.0,96.2199,96.3773,96.151,96.2789,42252.0
2022-10-07 11:30:00,97.87,97.97,97.62,97.66,57317.0,96.2691,96.3674,96.0232,96.0625,57317.0
2022-10-07 11:35:00,97.67,97.83,97.67,97.76,34972.0,96.0723,96.2297,96.0723,96.1609,34972.0
2022-10-07 11:40:00,97.75,97.83,97.53,97.7,50365.0,96.151,96.2297,95.9346,96.1019,50365.0
2022-10-07 11:45:00,97.67,97.7,97.54,97.54,29125.0,96.0723,96.1019,95.9445,95.9445,29125.0
2022-10-07 11:50:00,97.52,97.61,97.36,97.38,36052.0,95.9248,96.0133,95.7674,95.7871,36052.0
2022-10-07 11:55:00,97.37,97.47,97.32,97.42,34383.0,95.7773,95.8756,95.7281,95.8264,34383.0
2022-10-07 12:00:00,97.43,97.47,97.29,97.39,58354.0,95.8363,95.8756,95.6986,95.7969,58354.0
2022-10-07 12:05:00,97.4,97.41,97.2,97.22,49712.0,95.8068,95.8166,95.61,95.6297,49712.0
2022-10-07 12:10:00,97.24,97.31,97.17,97.2,66242.0,95.6494,95.7182,95.5805,95.61,66242.0
2022-10-07 12:15:00,97.18,97.3,97.16,97.22,38948.0,95.5904,95.7084,95.5707,95.6297,38948.0
2022-10-07 12:20:00,97.22,97.24,96.96,96.97,63665.0,95.6297,95.6494,95.374,95.3838,63665.0
2022-10-07 12:25:00,96.99,97.12,96.98,97.0,85459.0,95.4035,95.5313,95.3936,95.4133,85459.0
2022-10-07 12:30:00,96.99,96.99,96.85,96.88,56090.0,95.4035,95.4035,95.2658,95.2953,56090.0
2022-10-07 12:35:00,96.88,96.96,96.83,96.93,38223.0,95.2953,95.374,95.2461,95.3444,38223.0
2022-10-07 12:40:00,96.93,96.94,96.78,96.86,23900.0,95.3444,95.3543,95.1969,95.2756,23900.0
2022-10-07 12:45:00,96.86,96.93,96.66,96.72,111080.0,95.2756,95.3444,95.0789,95.1379,111080.0
2022-10-07 12:50:00,96.72,96.81,96.67,96.76,14751.0,95.1379,95.2264,95.0887,95.1772,14751.0
2022-10-07 12:55:00,96.77,96.97,96.77,96.96,43070.0,95.1871,95.3838,95.1871,95.374,43070.0
2022-10-07 13:00:00,96.95,96.96,96.81,96.9,18591.0,95.3641,95.374,95.2264,95.3149,18591.0
2022-10-07 13:05:00,96.91,96.96,96.72,96.76,28105.0,95.3248,95.374,95.1379,95.1772,28105.0
2022-10-07 13:10:00,96.76,96.94,96.75,96.94,25057.0,95.1772,95.3543,95.1674,95.3543,25057.0
2022-10-07 13:15:00,96.94,97.1,96.91,97.09,36260.0,95.3543,95.5117,95.3248,95.5018,36260.0
2022-10-07 13:20:00,97.09,97.14,97.01,97.02,39995.0,95.5018,95.551,95.4231,95.433,39995.0
2022-10-07 13:25:00,97.0,97.08,96.94,97.01,38128.0,95.4133,95.492,95.3543,95.4231,38128.0
2022-10-07 13:30:00,96.98,97.16,96.87,97.11,51089.0,95.3936,95.5707,95.2854,95.5215,51089.0
2022-10-07 13:35:00,97.09,97.1,96.89,96.91,37285.0,95.5018,95.5117,95.3051,95.3248,37285.0
2022-10-07 13:40:00,96.9,97.11,96.89,97.07,34177.0,95.3149,95.5215,95.3051,95.4822,34177.0
2022-10-07 13:45:00,97.05,97.19,97.03,97.05,26758.0,95.4625,95.6002,95.4428,95.4625,26758.0
2022-10-07 13:50:00,97.04,97.15,96.97,97.0,20321.0,95.4526,95.5608,95.3838,95.4133,20321.0
2022-10-07 13:55:00,97.0,97.09,96.9,96.99,25234.0,95.4133,95.5018,95.3149,95.4035,25234.0
2022-10-07 14:00:00,96.98,97.05,96.89,96.98,20541.0,95.3936,95.4625,95.3051,95.3936,20541.0
2022-10-07 14:05:00,96.98,97.04,96.9,96.94,25625.0,95.3936,95.4526,95.3149,95.3543,25625.0
2022-10-07 14:10:00,96.94,97.02,96.81,97.02,33495.0,95.3543,95.433,95.2264,95.433,33495.0
2022-10-07 14:15:00,97.02,97.08,96.95,96.98,23597.0,95.433,95.492,95.3641,95.3936,23597.0
2022-10-07 14:20:00,96.95,97.0,96.74,96.74,50476.0,95.3641,95.4133,95.1576,95.1576,50476.0
2022-10-07 14:25:00,96.75,96.81,96.69,96.73,41434.0,95.1674,95.2264,95.1084,95.1477,41434.0
2022-10-07 14:30:00,96.73,96.77,96.64,96.73,43573.0,95.1477,95.1871,95.0592,95.1477,43573.0
2022-10-07 14:35:00,96.74,96.84,96.71,96.81,35814.0,95.1576,95.2559,95.128,95.2264,35814.0
2022-10-07 14:40:00,96.81,96.86,96.75,96.77,21467.0,95.2264,95.2756,95.1674,95.1871,21467.0
2022-10-07 14:45:00,96.76,96.81,96.7,96.78,28685.0,95.1772,95.2264,95.1182,95.1969,28685.0
2022-10-07 14:50:00,96.8,96.88,96.76,96.87,23183.0,95.2166,95.2953,95.1772,95.2854,23183.0
2022-10-07 14:55:00,96.88,96.97,96.86,96.94,51759.0,95.2953,95.3838,95.2756,95.3543,51759.0
2022-10-07 15:00:00,96.95,97.2,96.94,97.2,44835.0,95.3641,95.61,95.3543,95.61,44835.0
2022-10-07 15:05:00,97.21,97.21,96.98,97.04,36175.0,95.6199,95.6199,95.3936,95.4526,36175.0
2022-10-07 15:10:00,97.04,97.12,96.91,96.97,49177.0,95.4526,95.5313,95.3248,95.3838,49177.0
2022-10-07 15:15:00,96.97,97.0,96.89,96.92,53259.0,95.3838,95.4133,95.3051,95.3346,53259.0
2022-10-07 15:20:00,96.9,96.94,96.73,96.79,44183.0,95.3149,95.3543,95.1477,95.2067,44183.0
2022-10-07 15:25:00,96.79,96.79,96.59,96.65,45667.0,95.2067,95.2067,95.01,95.069,45667.0
2022-10-07 15:30:00,96.65,96.65,96.46,96.48,85749.0,95.069,95.069,94.8821,94.9018,85749.0
2022-10-07 15:35:00,96.48,96.9,96.44,96.9,103083.0,94.9018,95.3149,94.8625,95.3149,103083.0
2022-10-07 15:40:00,96.89,97.1,96.78,97.04,77837.0,95.3051,95.5117,95.1969,95.4526,77837.0
2022-10-07 15:45:00,97.03,97.11,96.92,96.94,117663.0,95.4428,95.5215,95.3346,95.3543,117663.0
2022-10-07 15:50:00,96.95,97.2,96.95,97.03,196738.0,95.3641,95.61,95.3641,95.4428,196738.0
2022-10-07 15:55:00,97.02,97.24,96.96,97.12,280765.0,95.433,95.6494,95.374,95.5313,280765.0
2022-10-10 09:30:00,97.59,97.74,96.29,96.57,235820.0,95.9937,96.1412,94.7149,94.9903,235820.0
2022-10-10 09:35:00,96.57,96.75,95.95,96.16,118561.0,94.9903,95.1674,94.3805,94.587,118561.0
2022-10-10 09:40:00,96.16,96.6,95.93,96.43,300884.0,94.587,95.0198,94.3608,94.8526,300884.0
2022-10-10 09:45:00,96.42,96.79,96.29,96.47,114688.0,94.8428,95.2067,94.7149,94.892,114688.0
2022-10-10 09:50:00,96.52,96.69,96.16,96.19,57842.0,94.9412,95.1084,94.587,94.6166,57842.0
2022-10-10 09:55:00,96.18,96.34,96.03,96.12,58046.0,94.6067,94.7641,94.4592,94.5477,58046.0
2022-10-10 10:00:00,96.12,96.39,95.99,96.18,52134.0,94.5477,94.8133,94.4198,94.6067,52134.0
2022-10-10 10:05:00,96.19,96.51,96.08,96.09,44415.0,94.6166,94.9313,94.5084,94.5182,44415.0
2022-10-10 10:10:00,96.07,96.26,96.05,96.11,30892.0,94.4985,94.6854,94.4788,94.5379,30892.0
2022-10-10 10:15:00,96.07,96.27,95.98,96.04,56598.0,94.4985,94.6952,94.41,94.469,56598.0
2022-10-10 10:20:00,96.04,96.08,95.92,96.05,22113.0,94.469,94.5084,94.351,94.4788,22113.0
2022-10-10 10:25:00,96.0,96.33,95.88,96.05,82857.0,94.4297,94.7543,94.3116,94.4788,82857.0
2022-10-10 10:30:00,96.09,96.22,95.79,95.89,53846.0,94.5182,94.6461,94.2231,94.3215,53846.0
2022-10-10 10:35:00,95.87,95.91,95.42,95.45,78030.0,94.3018,94.3411,93.8591,93.8887,78030.0
2022-10-10 10:40:00,95.45,95.5,95.35,95.4,64452.0,93.8887,93.9378,93.7903,93.8395,64452.0
2022-10-10 10:45:00,95.42,95.68,95.41,95.57,61219.0,93.8591,94.1149,93.8493,94.0067,61219.0
2022-10-10 10:50:00,95.53,95.56,95.26,95.29,129276.0,93.9673,93.9969,93.7018,93.7313,129276.0
2022-10-10 10:55:00,95.27,95.29,95.17,95.23,187903.0,93.7116,93.7313,93.6132,93.6723,187903.0
2022-10-10 11:00:00,95.23,95.26,95.03,95.08,192773.0,93.6723,93.7018,93.4755,93.5247,192773.0
2022-10-10 11:05:00,95.09,95.43,95.09,95.39,85768.0,93.5345,93.869,93.5345,93.8296,85768.0
2022-10-10 11:10:00,95.39,95.43,95.28,95.43,50627.0,93.8296,93.869,93.7214,93.869,50627.0
2022-10-10 11:15:00,95.41,95.49,95.29,95.31,43382.0,93.8493,93.928,93.7313,93.7509,43382.0
2022-10-10 11:20:00,95.3,95.61,95.26,95.56,29578.0,93.7411,94.046,93.7018,93.9969,29578.0
2022-10-10 11:25:00,95.56,95.56,95.39,95.45,27730.0,93.9969,93.9969,93.8296,93.8887,27730.0
2022-10-10 11:30:00,95.45,95.53,95.37,95.48,43071.0,93.8887,93.9673,93.81,93.9182,43071.0
2022-10-10 11:35:00,95.5,95.53,95.32,95.35,31169.0,93.9378,93.9673,93.7608,93.7903,31169.0
2022-10-10 11:40:00,95.36,95.45,95.24,95.42,32744.0,93.8001,93.8887,93.6821,93.8591,32744.0
2022-10-10 11:45:00,95.42,95.6,95.39,95.57,27426.0,93.8591,94.0362,93.8296,94.0067,27426.0
2022-10-10 11:50:00,95.56,95.75,95.55,95.65,36695.0,93.9969,94.1838,93.987,94.0854,36695.0
2022-10-10 11:55:00,95.64,95.72,95.56,95.57,18861.0,94.0755,94.1542,93.9969,94.0067,18861.0
2022-10-10 12:00:00,95.56,95.57,95.47,95.52,29548.0,93.9969,94.0067,93.9083,93.9575,29548.0
2022-10-10 12:05:00,95.52,95.57,95.3,95.35,34674.0,93.9575,94.0067,93.7411,93.7903,34674.0
2022-10-10 12:10:00,95.34,95.34,95.24,95.28,21155.0,93.7805,93.7805,93.6821,93.7214,21155.0
2022-10-10 12:15:00,95.27,95.39,95.25,95.25,27340.0,93.7116,93.8296,93.6919,93.6919,27340.0
2022-10-10 12:20:00,95.24,95.25,95.05,95.09,81405.0,93.6821,93.6919,93.4952,93.5345,81405.0
2022-10-10 12:25:00,95.09,95.15,94.94,94.99,106856.0,93.5345,93.5936,93.387,93.4362,106856.0
2022-10-10 12:30:00,94.99,95.09,94.9,94.9,67437.0,93.4362,93.5345,93.3477,93.3477,67437.0
2022-10-10 12:35:00,94.9,94.93,94.76,94.92,56819.0,93.3477,93.3772,93.2099,93.3673,56819.0
2022-10-10 12:40:00,94.92,94.94,94.75,94.82,34023.0,93.3673,93.387,93.2001,93.269,34023.0
2022-10-10 12:45:00,94.8,94.81,94.64,94.7,68211.0,93.2493,93.2591,93.0919,93.1509,68211.0
2022-10-10 12:50:00,94.71,94.71,94.57,94.61,39762.0,93.1608,93.1608,93.0231,93.0624,39762.0
2022-10-10 12:55:00,94.62,94.76,94.59,94.61,49936.0,93.0722,93.2099,93.0427,93.0624,49936.0
2022-10-10 13:00:00,94.61,94.61,94.43,94.46,79853.0,93.0624,93.0624,92.8853,92.9149,79853.0
2022-10-10 13:05:00,94.47,94.52,94.42,94.5,25506.0,92.9247,92.9739,92.8755,92.9542,25506.0
2022-10-10 13:10:00,94.51,94.75,94.43,94.66,50396.0,92.964,93.2001,92.8853,93.1116,50396.0
2022-10-10 13:15:00,94.66,94.76,94.58,94.73,46735.0,93.1116,93.2099,93.0329,93.1804,46735.0
2022-10-10 13:20:00,94.71,94.85,94.71,94.78,25710.0,93.1608,93.2985,93.1608,93.2296,25710.0
2022-10-10 13:25:00,94.76,94.88,94.76,94.81,33118.0,93.2099,93.328,93.2099,93.2591,33118.0
2022-10-10 13:30:00,94.83,95.09,94.83,95.04,45808.0,93.2788,93.5345,93.2788,93.4854,45808.0
2022-10-10 13:35:00,95.03,95.15,95.0,95.06,34942.0,93.4755,93.5936,93.446,93.505,34942.0
2022-10-10 13:40:00,95.07,95.2,95.05,95.09,24943.0,93.5149,93.6427,93.4952,93.5345,24943.0
2022-10-10 13:45:00,95.06,95.79,95.03,95.67,78636.0,93.505,94.2231,93.4755,94.1051,78636.0
2022-10-10 13:50:00,95.67,95.93,95.62,95.9,45422.0,94.1051,94.3608,94.0559,94.3313,45422.0
2022-10-10 13:55:00,95.91,95.94,95.65,95.66,55865.0,94.3411,94.3706,94.0854,94.0952,55865.0
2022-10-10 14:00:00,95.67,95.68,95.57,95.61,27031.0,94.1051,94.1149,94.0067,94.046,27031.0
2022-10-10 14:05:00,95.61,95.61,95.39,95.42,62664.0,94.046,94.046,93.8296,93.8591,62664.0
2022-10-10 14:10:00,95.41,95.44,95.17,95.2,50245.0,93.8493,93.8788,93.6132,93.6427,50245.0
2022-10-10 14:15:00,95.2,95.23,95.12,95.19,47842.0,93.6427,93.6723,93.5641,93.6329,47842.0
2022-10-10 14:20:00,95.2,95.29,95.03,95.09,43311.0,93.6427,93.7313,93.4755,93.5345,43311.0
2022-10-10 14:25:00,95.08,95.3,95.07,95.2,33997.0,93.5247,93.7411,93.5149,93.6427,33997.0
2022-10-10 14:30:00,95.21,95.55,95.17,95.47,32467.0,93.6526,93.987,93.6132,93.9083,32467.0
2022-10-10 14:35:00,95.47,95.57,95.46,95.57,20219.0,93.9083,94.0067,93.8985,94.0067,20219.0
2022-10-10 14:40:00,95.57,95.62,95.4,95.46,47173.0,94.0067,94.0559,93.8395,93.8985,47173.0
2022-10-10 14:45:00,95.46,95.48,95.36,95.39,21882.0,93.8985,93.9182,93.8001,93.8296,21882.0
2022-10-10 14:50:00,95.4,95.48,95.36,95.46,26774.0,93.8395,93.9182,93.8001,93.8985,26774.0
2022-10-10 14:55:00,95.46,95.47,95.3,95.41,37426.0,93.8985,93.9083,93.7411,93.8493,37426.0
2022-10-10 15:00:00,95.42,95.54,95.23,95.27,45809.0,93.8591,93.9772,93.6723,93.7116,45809.0
2022-10-10 15:05:00,95.26,95.39,95.21,95.39,37831.0,93.7018,93.8296,93.6526,93.8296,37831.0
2022-10-10 15:10:00,95.39,95.54,95.33,95.48,41816.0,93.8296,93.9772,93.7706,93.9182,41816.0
2022-10-10 15:15:00,95.48,95.65,95.46,95.57,40331.0,93.9182,94.0854,93.8985,94.0067,40331.0
2022-10-10 15:20:00,95.61,95.65,95.47,95.57,39575.0,94.046,94.0854,93.9083,94.0067,39575.0
2022-10-10 15:25:00,95.56,95.56,95.28,95.35,41261.0,93.9969,93.9969,93.7214,93.7903,41261.0
2022-10-10 15:30:00,95.37,95.42,95.26,95.36,68695.0,93.81,93.8591,93.7018,93.8001,68695.0
2022-10-10 15:35:00,95.36,95.59,95.29,95.52,64972.0,93.8001,94.0264,93.7313,93.9575,64972.0
2022-10-10 15:40:00,95.52,95.56,95.33,95.36,101206.0,93.9575,93.9969,93.7706,93.8001,101206.0
2022-10-10 15:45:00,95.35,95.55,95.33,95.49,121708.0,93.7903,93.987,93.7706,93.928,121708.0
2022-10-10 15:50:00,95.49,95.6,95.33,95.54,149409.0,93.928,94.0362,93.7706,93.9772,149409.0
2022-10-10 15:55:00,95.53,95.53,95.12,95.14,421382.0,93.9673,93.9673,93.5641,93.5837,421382.0
2022-10-11 09:30:00,94.81,94.86,93.93,94.01,261510.0,93.2591,93.3083,92.3935,92.4722,261510.0
2022-10-11 09:35:00,93.98,94.0,93.62,93.7,123827.0,92.4427,92.4624,92.0886,92.1673,123827.0
2022-10-11 09:40:00,93.68,93.77,93.51,93.69,75584.0,92.1476,92.2361,91.9804,92.1574,75584.0
2022-10-11 09:45:00,93.67,93.9,93.39,93.45,77716.0,92.1378,92.364,91.8624,91.9214,77716.0
2022-10-11 09:50:00,93.47,93.61,93.4,93.44,52011.0,91.941,92.0788,91.8722,91.9115,52011.0
2022-10-11 09:55:00,93.43,93.47,93.23,93.28,52126.0,91.9017,91.941,91.705,91.7542,52126.0
2022-10-11 10:00:00,93.27,93.28,92.94,93.13,101317.0,91.7443,91.7542,91.4197,91.6066,101317.0
2022-10-11 10:05:00,93.14,93.17,92.81,92.89,73549.0,91.6164,91.646,91.2918,91.3705,73549.0
2022-10-11 10:10:00,92.87,93.11,92.72,93.11,94162.0,91.3509,91.5869,91.2033,91.5869,94162.0
2022-10-11 10:15:00,93.13,93.47,93.01,93.22,85955.0,91.6066,91.941,91.4886,91.6951,85955.0
2022-10-11 10:20:00,93.21,93.21,92.87,92.87,49023.0,91.6853,91.6853,91.3509,91.3509,49023.0
2022-10-11 10:25:00,92.86,93.16,92.83,92.99,73501.0,91.341,91.6361,91.3115,91.4689,73501.0
2022-10-11 10:30:00,92.97,93.2,92.77,93.12,86486.0,91.4492,91.6755,91.2525,91.5968,86486.0
2022-10-11 10:35:00,93.12,93.17,92.85,92.97,63160.0,91.5968,91.646,91.3312,91.4492,63160.0
2022-10-11 10:40:00,92.97,93.27,92.92,93.08,98498.0,91.4492,91.7443,91.4,91.5574,98498.0
2022-10-11 10:45:00,93.09,93.15,92.85,92.86,65275.0,91.5673,91.6263,91.3312,91.341,65275.0
2022-10-11 10:50:00,92.86,93.02,92.82,92.91,67956.0,91.341,91.4984,91.3017,91.3902,67956.0
2022-10-11 10:55:00,92.91,93.2,92.75,92.78,78981.0,91.3902,91.6755,91.2328,91.2623,78981.0
2022-10-11 11:00:00,92.77,93.41,92.76,93.35,69027.0,91.2525,91.882,91.2427,91.823,69027.0
2022-10-11 11:05:00,93.35,93.37,93.05,93.17,95375.0,91.823,91.8427,91.5279,91.646,95375.0
2022-10-11 11:10:00,93.19,93.38,93.14,93.31,41579.0,91.6656,91.8525,91.6164,91.7837,41579.0
2022-10-11 11:15:00,93.34,93.61,93.32,93.5,72272.0,91.8132,92.0788,91.7935,91.9706,72272.0
2022-10-11 11:20:00,93.49,93.67,93.44,93.61,74456.0,91.9607,92.1378,91.9115,92.0788,74456.0
2022-10-11 11:25:00,93.57,93.68,93.38,93.56,57350.0,92.0394,92.1476,91.8525,92.0296,57350.0
2022-10-11 11:30:00,93.58,93.86,93.57,93.83,49337.0,92.0492,92.3247,92.0394,92.2952,49337.0
2022-10-11 11:35:00,93.83,94.03,93.76,93.76,53155.0,92.2952,92.4919,92.2263,92.2263,53155.0
2022-10-11 11:40:00,93.76,94.08,93.68,94.08,36527.0,92.2263,92.5411,92.1476,92.5411,36527.0
2022-10-11 11:45:00,94.09,94.45,94.06,94.36,59613.0,92.5509,92.905,92.5214,92.8165,59613.0
2022-10-11 11:50:00,94.35,94.5,94.28,94.31,63563.0,92.8067,92.9542,92.7378,92.7673,63563.0
2022-10-11 11:55:00,94.31,94.42,94.3,94.35,40811.0,92.7673,92.8755,92.7575,92.8067,40811.0
2022-10-11 12:00:00,94.37,94.37,94.09,94.11,48778.0,92.8263,92.8263,92.5509,92.5706,48778.0
2022-10-11 12:05:00,94.11,94.14,93.95,94.03,44932.0,92.5706,92.6001,92.4132,92.4919,44932.0
2022-10-11 12:10:00,94.03,94.27,93.99,94.27,21110.0,92.4919,92.728,92.4525,92.728,21110.0
2022-10-11 12:15:00,94.28,94.6,94.26,94.6,46690.0,92.7378,93.0526,92.7181,93.0526,46690.0
2022-10-11 12:20:00,94.59,94.81,94.59,94.8,55893.0,93.0427,93.2591,93.0427,93.2493,55893.0
2022-10-11 12:25:00,94.81,94.83,94.64,94.64,32617.0,93.2591,93.2788,93.0919,93.0919,32617.0
2022-10-11 12:30:00,94.63,94.8,94.61,94.74,35634.0,93.0821,93.2493,93.0624,93.1903,35634.0
2022-10-11 12:35:00,94.74,94.81,94.66,94.8,24948.0,93.1903,93.2591,93.1116,93.2493,24948.0
2022-10-11 12:40:00,94.81,94.99,94.77,94.97,55377.0,93.2591,93.4362,93.2198,93.4165,55377.0
2022-10-11 12:45:00,94.98,95.06,94.92,94.95,56904.0,93.4263,93.505,93.3673,93.3968,56904.0
2022-10-11 12:50:00,94.95,94.97,94.63,94.65,56561.0,93.3968,93.4165,93.0821,93.1017,56561.0
2022-10-11 12:55:00,94.65,94.72,94.57,94.66,38741.0,93.1017,93.1706,93.0231,93.1116,38741.0
2022-10-11 13:00:00,94.65,94.66,94.56,94.62,42544.0,93.1017,93.1116,93.0132,93.0722,42544.0
2022-10-11 13:05:00,94.64,94.68,94.5,94.62,60447.0,93.0919,93.1313,92.9542,93.0722,60447.0
2022-10-11 13:10:00,94.6,94.66,94.45,94.48,59216.0,93.0526,93.1116,92.905,92.9345,59216.0
2022-10-11 13:15:00,94.47,94.52,94.27,94.42,65849.0,92.9247,92.9739,92.728,92.8755,65849.0
2022-10-11 13:20:00,94.41,94.48,94.35,94.48,50422.0,92.8657,92.9345,92.8067,92.9345,50422.0
2022-10-11 13:25:00,94.47,94.47,94.16,94.23,62045.0,92.9247,92.9247,92.6198,92.6886,62045.0
2022-10-11 13:30:00,94.23,94.31,94.09,94.27,47940.0,92.6886,92.7673,92.5509,92.728,47940.0
2022-10-11 13:35:00,94.26,94.34,94.16,94.22,33130.0,92.7181,92.7968,92.6198,92.6788,33130.0
2022-10-11 13:40:00,94.21,94.28,94.15,94.23,49653.0,92.6689,92.7378,92.6099,92.6886,49653.0
2022-10-11 13:45:00,94.24,94.41,94.21,94.28,36444.0,92.6985,92.8657,92.6689,92.7378,36444.0
2022-10-11 13:50:00,94.28,94.4,94.2,94.3,23488.0,92.7378,92.8558,92.6591,92.7575,23488.0
2022-10-11 13:55:00,94.28,94.37,94.25,94.34,44125.0,92.7378,92.8263,92.7083,92.7968,44125.0
2022-10-11 14:00:00,94.34,94.37,94.21,94.33,34369.0,92.7968,92.8263,92.6689,92.787,34369.0
2022-10-11 14:05:00,94.33,94.41,94.09,94.18,45594.0,92.787,92.8657,92.5509,92.6394,45594.0
2022-10-11 14:10:00,94.17,94.17,94.02,94.14,25566.0,92.6296,92.6296,92.482,92.6001,25566.0
2022-10-11 14:15:00,94.13,94.13,93.98,93.98,31699.0,92.5903,92.5903,92.4427,92.4427,31699.0
2022-10-11 14:20:00,93.97,94.09,93.96,94.09,34171.0,92.4329,92.5509,92.423,92.5509,34171.0
2022-10-11 14:25:00,94.09,94.25,94.08,94.2,36303.0,92.5509,92.7083,92.5411,92.6591,36303.0
2022-10-11 14:30:00,94.19,94.33,94.18,94.27,22131.0,92.6493,92.787,92.6394,92.728,22131.0
2022-10-11 14:35:00,94.26,94.26,94.07,94.18,55313.0,92.7181,92.7181,92.5312,92.6394,55313.0
2022-10-11 14:40:00,94.17,94.25,93.98,94.0,50201.0,92.6296,92.7083,92.4427,92.4624,50201.0
2022-10-11 14:45:00,93.97,93.98,93.43,93.52,88387.0,92.4329,92.4427,91.9017,91.9902,88387.0
2022-10-11 14:50:00,93.53,93.57,93.22,93.24,55831.0,92.0001,92.0394,91.6951,91.7148,55831.0
2022-10-11 14:55:00,93.2,93.23,92.93,92.98,73831.0,91.6755,91.705,91.4099,91.4591,73831.0
2022-10-11 15:00:00,92.95,93.06,92.81,92.95,124642.0,91.4296,91.5378,91.2918,91.4296,124642.0
2022-10-11 15:05:00,92.93,93.06,92.82,92.87,68740.0,91.4099,91.5378,91.3017,91.3509,68740.0
2022-10-11 15:10:00,92.85,92.9,92.66,92.86,81801.0,91.3312,91.3804,91.1443,91.341,81801.0
2022-10-11 15:15:00,92.83,93.01,92.65,92.88,71554.0,91.3115,91.4886,91.1345,91.3607,71554.0
2022-10-11 15:20:00,92.9,93.2,92.87,93.15,84276.0,91.3804,91.6755,91.3509,91.6263,84276.0
2022-10-11 15:25:00,93.16,93.23,93.01,93.16,97704.0,91.6361,91.705,91.4886,91.6361,97704.0
2022-10-11 15:30:00,93.16,93.26,92.94,93.17,76584.0,91.6361,91.7345,91.4197,91.646,76584.0
2022-10-11 15:35:00,93.16,93.43,93.14,93.4,78635.0,91.6361,91.9017,91.6164,91.8722,78635.0
2022-10-11 15:40:00,93.41,93.41,93.13,93.29,84338.0,91.882,91.882,91.6066,91.764,84338.0
2022-10-11 15:45:00,93.28,93.37,93.17,93.34,112990.0,91.7542,91.8427,91.646,91.8132,112990.0
2022-10-11 15:50:00,93.33,93.35,93.04,93.25,147527.0,91.8033,91.823,91.5181,91.7246,147527.0
2022-10-11 15:55:00,93.25,93.33,93.03,93.12,382573.0,91.7246,91.8033,91.5082,91.5968,382573.0
2022-10-12 09:30:00,93.16,93.16,92.2,92.91,240168.0,91.6361,91.6361,90.6918,91.3902,240168.0
2022-10-12 09:35:00,92.91,93.86,92.91,93.55,132926.0,91.3902,92.3247,91.3902,92.0197,132926.0
2022-10-12 09:40:00,93.55,93.66,93.1,93.65,66538.0,92.0197,92.1279,91.5771,92.1181,66538.0
2022-10-12 09:45:00,93.66,93.77,92.97,93.03,52074.0,92.1279,92.2361,91.4492,91.5082,52074.0
2022-10-12 09:50:00,93.03,93.1,92.74,92.79,42866.0,91.5082,91.5771,91.223,91.2722,42866.0
2022-10-12 09:55:00,92.8,93.25,92.68,93.16,63650.0,91.282,91.7246,91.164,91.6361,63650.0
2022-10-12 10:00:00,93.16,93.45,93.03,93.11,53844.0,91.6361,91.9214,91.5082,91.5869,53844.0
2022-10-12 10:05:00,93.09,93.11,92.5,92.69,46546.0,91.5673,91.5869,90.9869,91.1738,46546.0
2022-10-12 10:10:00,92.71,92.79,92.55,92.63,42409.0,91.1935,91.2722,91.0361,91.1148,42409.0
2022-10-12 10:15:00,92.59,92.84,92.52,92.81,42802.0,91.0754,91.3214,91.0066,91.2918,42802.0
2022-10-12 10:20:00,92.78,92.8,92.49,92.69,52912.0,91.2623,91.282,90.9771,91.1738,52912.0
2022-10-12 10:25:00,92.71,93.22,92.65,93.09,58349.0,91.1935,91.6951,91.1345,91.5673,58349.0
2022-10-12 10:30:00,93.09,93.29,93.01,93.1,39841.0,91.5673,91.764,91.4886,91.5771,39841.0
2022-10-12 10:35:00,93.08,93.14,92.7,92.7,56887.0,91.5574,91.6164,91.1836,91.1836,56887.0
2022-10-12 10:40:00,92.68,92.72,92.56,92.59,39025.0,91.164,91.2033,91.0459,91.0754,39025.0
2022-10-12 10:45:00,92.56,92.8,92.47,92.76,51539.0,91.0459,91.282,90.9574,91.2427,51539.0
2022-10-12 10:50:00,92.76,92.91,92.68,92.89,31248.0,91.2427,91.3902,91.164,91.3705,31248.0
2022-10-12 10:55:00,92.86,93.01,92.81,92.91,32236.0,91.341,91.4886,91.2918,91.3902,32236.0
2022-10-12 11:00:00,92.87,93.11,92.84,92.94,39916.0,91.3509,91.5869,91.3214,91.4197,39916.0
2022-10-12 11:05:00,92.93,93.1,92.88,93.04,27676.0,91.4099,91.5771,91.3607,91.5181,27676.0
2022-10-12 11:10:00,93.05,93.2,93.05,93.17,21304.0,91.5279,91.6755,91.5279,91.646,21304.0
2022-10-12 11:15:00,93.17,93.3,93.13,93.23,66863.0,91.646,91.7738,91.6066,91.705,66863.0
2022-10-12 11:20:00,93.24,93.32,93.14,93.2,25636.0,91.7148,91.7935,91.6164,91.6755,25636.0
2022-10-12 11:25:00,93.21,93.32,93.15,93.32,23559.0,91.6853,91.7935,91.6263,91.7935,23559.0
2022-10-12 11:30:00,93.31,93.33,93.07,93.14,43965.0,91.7837,91.8033,91.5476,91.6164,43965.0
2022-10-12 11:35:00,93.11,93.45,93.09,93.28,31411.0,91.5869,91.9214,91.5673,91.7542,31411.0
2022-10-12 11:40:00,93.31,93.62,93.27,93.52,47827.0,91.7837,92.0886,91.7443,91.9902,47827.0
2022-10-12 11:45:00,93.49,93.58,93.46,93.55,27872.0,91.9607,92.0492,91.9312,92.0197,27872.0
2022-10-12 11:50:00,93.51,93.72,93.45,93.7,44132.0,91.9804,92.187,91.9214,92.1673,44132.0
2022-10-12 11:55:00,93.69,93.76,93.55,93.7,25349.0,92.1574,92.2263,92.0197,92.1673,25349.0
2022-10-12 12:00:00,93.71,93.76,93.61,93.74,21330.0,92.1771,92.2263,92.0788,92.2066,21330.0
2022-10-12 12:05:00,93.75,93.92,93.61,93.65,38200.0,92.2165,92.3837,92.0788,92.1181,38200.0
2022-10-12 12:10:00,93.66,93.66,93.43,93.56,40820.0,92.1279,92.1279,91.9017,92.0296,40820.0
2022-10-12 12:15:00,93.54,93.65,93.52,93.65,17215.0,92.0099,92.1181,91.9902,92.1181,17215.0
2022-10-12 12:20:00,93.64,93.69,93.6,93.67,31630.0,92.1083,92.1574,92.0689,92.1378,31630.0
2022-10-12 12:25:00,93.67,93.74,93.49,93.54,64709.0,92.1378,92.2066,91.9607,92.0099,64709.0
2022-10-12 12:30:00,93.51,93.6,93.44,93.59,23586.0,91.9804,92.0689,91.9115,92.0591,23586.0
2022-10-12 12:35:00,93.58,93.65,93.43,93.45,34870.0,92.0492,92.1181,91.9017,91.9214,34870.0
2022-10-12 12:40:00,93.43,93.53,93.38,93.53,19294.0,91.9017,92.0001,91.8525,92.0001,19294.0
2022-10-12 12:45:00,93.54,93.73,93.54,93.69,24640.0,92.0099,92.1968,92.0099,92.1574,24640.0
2022-10-12 12:50:00,93.7,93.81,93.69,93.77,25051.0,92.1673,92.2755,92.1574,92.2361,25051.0
2022-10-12 12:55:00,93.79,93.85,93.75,93.76,20285.0,92.2558,92.3148,92.2165,92.2263,20285.0
2022-10-12 13:00:00,93.77,93.85,93.66,93.67,28239.0,92.2361,92.3148,92.1279,92.1378,28239.0
2022-10-12 13:05:00,93.66,93.85,93.66,93.81,26283.0,92.1279,92.3148,92.1279,92.2755,26283.0
2022-10-12 13:10:00,93.81,93.85,93.75,93.78,23961.0,92.2755,92.3148,92.2165,92.246,23961.0
2022-10-12 13:15:00,93.78,93.79,93.68,93.69,34835.0,92.246,92.2558,92.1476,92.1574,34835.0
2022-10-12 13:20:00,93.68,93.73,93.64,93.65,19946.0,92.1476,92.1968,92.1083,92.1181,19946.0
2022-10-12 13:25:00,93.64,93.79,93.63,93.76,16935.0,92.1083,92.2558,92.0984,92.2263,16935.0
2022-10-12 13:30:00,93.78,93.78,93.55,93.58,36717.0,92.246,92.246,92.0197,92.0492,36717.0
2022-10-12 13:35:00,93.57,93.61,93.47,93.6,46754.0,92.0394,92.0788,91.941,92.0689,46754.0
2022-10-12 13:40:00,93.61,93.62,93.38,93.46,32618.0,92.0788,92.0886,91.8525,91.9312,32618.0
2022-10-12 13:45:00,93.47,93.6,93.41,93.57,24203.0,91.941,92.0689,91.882,92.0394,24203.0
2022-10-12 13:50:00,93.57,93.63,93.51,93.57,25497.0,92.0394,92.0984,91.9804,92.0394,25497.0
2022-10-12 13:55:00,93.56,93.56,93.35,93.41,46337.0,92.0296,92.0296,91.823,91.882,46337.0
2022-10-12 14:00:00,93.42,93.8,93.32,93.48,143021.0,91.8919,92.2656,91.7935,91.9509,143021.0
2022-10-12 14:05:00,93.46,93.99,93.43,93.83,56057.0,91.9312,92.4525,91.9017,92.2952,56057.0
2022-10-12 14:10:00,93.79,94.07,93.72,93.98,48116.0,92.2558,92.5312,92.187,92.4427,48116.0
2022-10-12 14:15:00,93.97,94.02,93.75,93.81,19436.0,92.4329,92.482,92.2165,92.2755,19436.0
2022-10-12 14:20:00,93.83,93.86,93.56,93.66,51432.0,92.2952,92.3247,92.0296,92.1279,51432.0
2022-10-12 14:25:00,93.65,94.0,93.61,93.98,35974.0,92.1181,92.4624,92.0788,92.4427,35974.0
2022-10-12 14:30:00,93.98,94.06,93.81,93.94,32234.0,92.4427,92.5214,92.2755,92.4034,32234.0
2022-10-12 14:35:00,93.93,94.03,93.88,93.9,41804.0,92.3935,92.4919,92.3443,92.364,41804.0
2022-10-12 14:40:00,93.91,93.98,93.81,93.85,28997.0,92.3738,92.4427,92.2755,92.3148,28997.0
2022-10-12 14:45:00,93.83,93.9,93.67,93.7,40951.0,92.2952,92.364,92.1378,92.1673,40951.0
2022-10-12 14:50:00,93.7,93.71,93.55,93.63,27949.0,92.1673,92.1771,92.0197,92.0984,27949.0
2022-10-12 14:55:00,93.58,93.66,93.52,93.53,29902.0,92.0492,92.1279,91.9902,92.0001,29902.0
2022-10-12 15:00:00,93.53,93.58,93.37,93.44,40779.0,92.0001,92.0492,91.8427,91.9115,40779.0
2022-10-12 15:05:00,93.43,93.56,93.38,93.5,20107.0,91.9017,92.0296,91.8525,91.9706,20107.0
2022-10-12 15:10:00,93.51,93.59,93.51,93.58,24167.0,91.9804,92.0591,91.9804,92.0492,24167.0
2022-10-12 15:15:00,93.56,93.74,93.46,93.73,27631.0,92.0296,92.2066,91.9312,92.1968,27631.0
2022-10-12 15:20:00,93.74,93.77,93.62,93.65,30254.0,92.2066,92.2361,92.0886,92.1181,30254.0
2022-10-12 15:25:00,93.64,93.78,93.63,93.66,49375.0,92.1083,92.246,92.0984,92.1279,49375.0
2022-10-12 15:30:00,93.64,93.85,93.58,93.82,44655.0,92.1083,92.3148,92.0492,92.2853,44655.0
2022-10-12 15:35:00,93.84,93.91,93.76,93.76,45722.0,92.305,92.3738,92.2263,92.2263,45722.0
2022-10-12 15:40:00,93.78,93.82,93.72,93.81,39728.0,92.246,92.2853,92.187,92.2755,39728.0
2022-10-12 15:45:00,93.81,93.84,93.67,93.68,52997.0,92.2755,92.305,92.1378,92.1476,52997.0
2022-10-12 15:50:00,93.67,93.71,93.56,93.64,84001.0,92.1378,92.1771,92.0296,92.1083,84001.0
2022-10-12 15:55:00,93.65,93.65,93.39,93.42,207910.0,92.1181,92.1181,91.8624,91.8919,207910.0
2022-10-13 09:30:00,91.57,91.71,90.77,91.27,406817.0,90.0721,90.2098,89.2852,89.777,406817.0
2022-10-13 09:35:00,91.31,91.38,90.71,90.95,153481.0,89.8164,89.8852,89.2262,89.4623,153481.0
2022-10-13 09:40:00,90.94,91.6,90.79,91.43,81162.0,89.4524,90.1016,89.3049,89.9344,81162.0
2022-10-13 09:45:00,91.39,92.26,91.32,92.17,100905.0,89.8951,90.7508,89.8262,90.6623,100905.0
2022-10-13 09:50:00,92.16,92.83,92.08,92.63,118868.0,90.6525,91.3115,90.5738,91.1148,118868.0
2022-10-13 09:55:00,92.61,92.79,92.33,92.52,152183.0,91.0951,91.2722,90.8197,91.0066,152183.0
2022-10-13 10:00:00,92.51,92.75,92.35,92.73,88960.0,90.9967,91.2328,90.8394,91.2132,88960.0
2022-10-13 10:05:00,92.73,93.17,92.63,92.98,107430.0,91.2132,91.646,91.1148,91.4591,107430.0
2022-10-13 10:10:00,92.97,93.19,92.72,93.17,56587.0,91.4492,91.6656,91.2033,91.646,56587.0
2022-10-13 10:15:00,93.21,93.35,92.96,92.99,70268.0,91.6853,91.823,91.4394,91.4689,70268.0
2022-10-13 10:20:00,93.04,93.14,92.69,92.75,118059.0,91.5181,91.6164,91.1738,91.2328,118059.0
2022-10-13 10:25:00,92.74,92.76,92.29,92.41,92019.0,91.223,91.2427,90.7803,90.8984,92019.0
2022-10-13 10:30:00,92.31,92.76,92.26,92.48,88925.0,90.8,91.2427,90.7508,90.9672,88925.0
2022-10-13 10:35:00,92.48,92.72,92.33,92.63,78261.0,90.9672,91.2033,90.8197,91.1148,78261.0
2022-10-13 10:40:00,92.67,92.81,92.5,92.6,35715.0,91.1541,91.2918,90.9869,91.0853,35715.0
2022-10-13 10:45:00,92.59,93.0,92.54,92.93,71664.0,91.0754,91.4787,91.0263,91.4099,71664.0
2022-10-13 10:50:00,92.93,92.95,92.66,92.84,44929.0,91.4099,91.4296,91.1443,91.3214,44929.0
2022-10-13 10:55:00,92.82,93.12,92.76,92.89,57521.0,91.3017,91.5968,91.2427,91.3705,57521.0
2022-10-13 11:00:00,92.88,93.01,92.69,93.0,52599.0,91.3607,91.4886,91.1738,91.4787,52599.0
2022-10-13 11:05:00,93.01,93.65,92.96,93.58,64107.0,91.4886,92.1181,91.4394,92.0492,64107.0
2022-10-13 11:10:00,93.56,93.81,93.43,93.79,96175.0,92.0296,92.2755,91.9017,92.2558,96175.0
2022-10-13 11:15:00,93.81,94.76,93.67,94.41,140782.0,92.2755,93.2099,92.1378,92.8657,140782.0
2022-10-13 11:20:00,94.46,95.4,94.3,94.42,127012.0,92.9149,93.8395,92.7575,92.8755,127012.0
2022-10-13 11:25:00,94.4,94.49,94.06,94.38,43518.0,92.8558,92.9444,92.5214,92.8362,43518.0
2022-10-13 11:30:00,94.43,94.49,94.17,94.29,71858.0,92.8853,92.9444,92.6296,92.7476,71858.0
2022-10-13 11:35:00,94.3,95.43,94.29,95.19,86562.0,92.7575,93.869,92.7476,93.6329,86562.0
2022-10-13 11:40:00,95.23,95.56,94.8,94.8,80259.0,93.6723,93.9969,93.2493,93.2493,80259.0
2022-10-13 11:45:00,94.82,94.94,94.53,94.58,77523.0,93.269,93.387,92.9837,93.0329,77523.0
2022-10-13 11:50:00,94.55,94.87,94.44,94.77,61132.0,93.0034,93.3181,92.8952,93.2198,61132.0
2022-10-13 11:55:00,94.77,94.9,94.56,94.83,82898.0,93.2198,93.3477,93.0132,93.2788,82898.0
2022-10-13 12:00:00,94.84,95.18,94.79,95.08,88126.0,93.2886,93.6231,93.2395,93.5247,88126.0
2022-10-13 12:05:00,95.09,95.15,94.78,94.79,103864.0,93.5345,93.5936,93.2296,93.2395,103864.0
2022-10-13 12:10:00,94.77,94.85,94.4,94.53,68051.0,93.2198,93.2985,92.8558,92.9837,68051.0
2022-10-13 12:15:00,94.53,94.63,94.18,94.19,37598.0,92.9837,93.0821,92.6394,92.6493,37598.0
2022-10-13 12:20:00,94.2,94.49,94.11,94.39,49287.0,92.6591,92.9444,92.5706,92.846,49287.0
2022-10-13 12:25:00,94.34,94.48,94.23,94.36,41979.0,92.7968,92.9345,92.6886,92.8165,41979.0
2022-10-13 12:30:00,94.39,94.49,94.26,94.39,44857.0,92.846,92.9444,92.7181,92.846,44857.0
2022-10-13 12:35:00,94.39,94.39,94.17,94.22,27739.0,92.846,92.846,92.6296,92.6788,27739.0
2022-10-13 12:40:00,94.15,94.55,94.15,94.53,54334.0,92.6099,93.0034,92.6099,92.9837,54334.0
2022-10-13 12:45:00,94.53,94.69,94.37,94.68,59513.0,92.9837,93.1411,92.8263,93.1313,59513.0
2022-10-13 12:50:00,94.66,94.82,94.57,94.57,48777.0,93.1116,93.269,93.0231,93.0231,48777.0
2022-10-13 12:55:00,94.58,94.66,94.47,94.57,28557.0,93.0329,93.1116,92.9247,93.0231,28557.0
2022-10-13 13:00:00,94.62,95.13,94.6,95.05,141885.0,93.0722,93.5739,93.0526,93.4952,141885.0
2022-10-13 13:05:00,95.07,95.07,94.81,94.83,45137.0,93.5149,93.5149,93.2591,93.2788,45137.0
2022-10-13 13:10:00,94.82,95.02,94.79,94.86,63358.0,93.269,93.4657,93.2395,93.3083,63358.0
2022-10-13 13:15:00,94.88,94.97,94.79,94.94,62810.0,93.328,93.4165,93.2395,93.387,62810.0
2022-10-13 13:20:00,94.92,95.39,94.92,95.26,226648.0,93.3673,93.8296,93.3673,93.7018,226648.0
2022-10-13 13:25:00,95.23,95.58,95.19,95.42,97425.0,93.6723,94.0165,93.6329,93.8591,97425.0
2022-10-13 13:30:00,95.43,95.69,95.4,95.59,82769.0,93.869,94.1247,93.8395,94.0264,82769.0
2022-10-13 13:35:00,95.59,95.65,95.41,95.6,56057.0,94.0264,94.0854,93.8493,94.0362,56057.0
2022-10-13 13:40:00,95.62,95.74,95.45,95.53,77464.0,94.0559,94.1739,93.8887,93.9673,77464.0
2022-10-13 13:45:00,95.57,95.61,95.38,95.56,57573.0,94.0067,94.046,93.8198,93.9969,57573.0
2022-10-13 13:50:00,95.56,95.69,95.5,95.67,58064.0,93.9969,94.1247,93.9378,94.1051,58064.0
2022-10-13 13:55:00,95.68,95.82,95.59,95.81,48977.0,94.1149,94.2526,94.0264,94.2428,48977.0
2022-10-13 14:00:00,95.8,95.83,95.66,95.79,70312.0,94.2329,94.2624,94.0952,94.2231,70312.0
2022-10-13 14:05:00,95.81,95.98,95.77,95.84,63847.0,94.2428,94.41,94.2034,94.2723,63847.0
2022-10-13 14:10:00,95.82,95.91,95.71,95.81,52461.0,94.2526,94.3411,94.1444,94.2428,52461.0
2022-10-13 14:15:00,95.83,95.94,95.79,95.92,34940.0,94.2624,94.3706,94.2231,94.351,34940.0
2022-10-13 14:20:00,95.92,96.0,95.88,95.88,61545.0,94.351,94.4297,94.3116,94.3116,61545.0
2022-10-13 14:25:00,95.9,95.9,95.6,95.64,65728.0,94.3313,94.3313,94.0362,94.0755,65728.0
2022-10-13 14:30:00,95.65,95.74,95.61,95.67,44132.0,94.0854,94.1739,94.046,94.1051,44132.0
2022-10-13 14:35:00,95.68,95.98,95.63,95.97,46042.0,94.1149,94.41,94.0657,94.4002,46042.0
2022-10-13 14:40:00,95.97,96.03,95.82,96.0,65761.0,94.4002,94.4592,94.2526,94.4297,65761.0
2022-10-13 14:45:00,96.01,96.12,95.89,96.02,39798.0,94.4395,94.5477,94.3215,94.4493,39798.0
2022-10-13 14:50:00,96.02,96.29,96.0,96.23,53465.0,94.4493,94.7149,94.4297,94.6559,53465.0
2022-10-13 14:55:00,96.22,96.5,96.22,96.41,138982.0,94.6461,94.9215,94.6461,94.833,138982.0
2022-10-13 15:00:00,96.4,96.4,96.19,96.4,82514.0,94.8231,94.8231,94.6166,94.8231,82514.0
2022-10-13 15:05:00,96.4,96.68,96.36,96.63,104854.0,94.8231,95.0985,94.7838,95.0494,104854.0
2022-10-13 15:10:00,96.63,96.67,96.45,96.46,91181.0,95.0494,95.0887,94.8723,94.8821,91181.0
2022-10-13 15:15:00,96.46,96.74,96.41,96.64,82166.0,94.8821,95.1576,94.833,95.0592,82166.0
2022-10-13 15:20:00,96.62,96.65,96.45,96.56,64894.0,95.0395,95.069,94.8723,94.9805,64894.0
2022-10-13 15:25:00,96.58,96.63,96.45,96.52,55175.0,95.0002,95.0494,94.8723,94.9412,55175.0
2022-10-13 15:30:00,96.5,96.79,96.44,96.5,123670.0,94.9215,95.2067,94.8625,94.9215,123670.0
2022-10-13 15:35:00,96.48,96.6,96.44,96.58,130479.0,94.9018,95.0198,94.8625,95.0002,130479.0
2022-10-13 15:40:00,96.58,96.77,96.41,96.72,150475.0,95.0002,95.1871,94.833,95.1379,150475.0
2022-10-13 15:45:00,96.71,96.84,96.64,96.8,171265.0,95.128,95.2559,95.0592,95.2166,171265.0
2022-10-13 15:50:00,96.79,96.97,96.58,96.84,306852.0,95.2067,95.3838,95.0002,95.2559,306852.0
2022-10-13 15:55:00,96.83,96.86,96.59,96.65,447613.0,95.2461,95.2756,95.01,95.069,447613.0
2022-10-14 09:30:00,97.47,97.81,97.11,97.42,218427.0,95.8756,96.2101,95.5215,95.8264,218427.0
2022-10-14 09:35:00,97.5,98.09,97.29,97.95,99281.0,95.9051,96.4855,95.6986,96.3478,99281.0
2022-10-14 09:40:00,98.0,98.03,96.96,97.02,125826.0,96.3969,96.4265,95.374,95.433,125826.0
2022-10-14 09:45:00,96.99,96.99,96.46,96.77,176722.0,95.4035,95.4035,94.8821,95.1871,176722.0
2022-10-14 09:50:00,96.75,97.0,96.67,96.99,95144.0,95.1674,95.4133,95.0887,95.4035,95144.0
2022-10-14 09:55:00,97.0,97.38,96.99,97.13,71972.0,95.4133,95.7871,95.4035,95.5412,71972.0
2022-10-14 10:00:00,97.09,97.12,96.0,96.54,154394.0,95.5018,95.5313,94.4297,94.9608,154394.0
2022-10-14 10:05:00,96.56,96.78,96.11,96.24,50905.0,94.9805,95.1969,94.5379,94.6657,50905.0
2022-10-14 10:10:00,96.26,96.36,95.41,95.52,93114.0,94.6854,94.7838,93.8493,93.9575,93114.0
2022-10-14 10:15:00,95.54,95.72,95.41,95.57,87760.0,93.9772,94.1542,93.8493,94.0067,87760.0
2022-10-14 10:20:00,95.56,95.56,95.1,95.11,80558.0,93.9969,93.9969,93.5444,93.5542,80558.0
2022-10-14 10:25:00,95.12,95.65,95.12,95.55,45789.0,93.5641,94.0854,93.5641,93.987,45789.0
2022-10-14 10:30:00,95.52,95.76,95.42,95.48,39880.0,93.9575,94.1936,93.8591,93.9182,39880.0
2022-10-14 10:35:00,95.55,95.81,95.47,95.67,27700.0,93.987,94.2428,93.9083,94.1051,27700.0
2022-10-14 10:40:00,95.66,95.82,95.1,95.13,48734.0,94.0952,94.2526,93.5444,93.5739,48734.0
2022-10-14 10:45:00,95.14,95.39,95.1,95.16,44294.0,93.5837,93.8296,93.5444,93.6034,44294.0
2022-10-14 10:50:00,95.17,95.7,95.13,95.58,30988.0,93.6132,94.1346,93.5739,94.0165,30988.0
2022-10-14 10:55:00,95.53,95.77,95.52,95.7,17359.0,93.9673,94.2034,93.9575,94.1346,17359.0
2022-10-14 11:00:00,95.7,96.28,95.69,96.22,88015.0,94.1346,94.7051,94.1247,94.6461,88015.0
2022-10-14 11:05:00,96.23,96.29,96.02,96.15,82763.0,94.6559,94.7149,94.4493,94.5772,82763.0
2022-10-14 11:10:00,96.16,96.21,95.77,95.89,67827.0,94.587,94.6362,94.2034,94.3215,67827.0
2022-10-14 11:15:00,95.88,95.94,95.45,95.52,56301.0,94.3116,94.3706,93.8887,93.9575,56301.0
2022-10-14 11:20:00,95.51,95.87,95.46,95.71,46173.0,93.9477,94.3018,93.8985,94.1444,46173.0
2022-10-14 11:25:00,95.75,96.05,95.75,96.01,38413.0,94.1838,94.4788,94.1838,94.4395,38413.0
2022-10-14 11:30:00,96.0,96.02,95.59,95.62,74450.0,94.4297,94.4493,94.0264,94.0559,74450.0
2022-10-14 11:35:00,95.65,95.7,95.49,95.68,40204.0,94.0854,94.1346,93.928,94.1149,40204.0
2022-10-14 11:40:00,95.69,95.81,95.36,95.55,32191.0,94.1247,94.2428,93.8001,93.987,32191.0
2022-10-14 11:45:00,95.54,95.54,95.25,95.31,46177.0,93.9772,93.9772,93.6919,93.7509,46177.0
2022-10-14 11:50:00,95.31,95.45,95.13,95.26,24301.0,93.7509,93.8887,93.5739,93.7018,24301.0
2022-10-14 11:55:00,95.24,95.41,95.19,95.22,25010.0,93.6821,93.8493,93.6329,93.6624,25010.0
2022-10-14 12:00:00,95.21,95.57,95.17,95.5,30812.0,93.6526,94.0067,93.6132,93.9378,30812.0
2022-10-14 12:05:00,95.51,95.51,95.0,95.0,53523.0,93.9477,93.9477,93.446,93.446,53523.0
2022-10-14 12:10:00,95.0,95.19,94.95,95.02,28132.0,93.446,93.6329,93.3968,93.4657,28132.0
2022-10-14 12:15:00,95.0,95.2,94.88,95.16,25729.0,93.446,93.6427,93.328,93.6034,25729.0
2022-10-14 12:20:00,95.15,95.19,95.01,95.11,34485.0,93.5936,93.6329,93.4559,93.5542,34485.0
2022-10-14 12:25:00,95.11,95.27,95.08,95.24,80306.0,93.5542,93.7116,93.5247,93.6821,80306.0
2022-10-14 12:30:00,95.24,95.37,95.1,95.13,28262.0,93.6821,93.81,93.5444,93.5739,28262.0
2022-10-14 12:35:00,95.14,95.4,95.11,95.3,34441.0,93.5837,93.8395,93.5542,93.7411,34441.0
2022-10-14 12:40:00,95.3,95.55,95.28,95.49,36210.0,93.7411,93.987,93.7214,93.928,36210.0
2022-10-14 12:45:00,95.48,95.52,95.27,95.27,45605.0,93.9182,93.9575,93.7116,93.7116,45605.0
2022-10-14 12:50:00,95.26,95.29,95.07,95.19,34067.0,93.7018,93.7313,93.5149,93.6329,34067.0
2022-10-14 12:55:00,95.2,95.26,95.13,95.2,33103.0,93.6427,93.7018,93.5739,93.6427,33103.0
2022-10-14 13:00:00,95.22,95.45,95.18,95.29,46934.0,93.6624,93.8887,93.6231,93.7313,46934.0
2022-10-14 13:05:00,95.28,95.28,95.02,95.1,47848.0,93.7214,93.7214,93.4657,93.5444,47848.0
2022-10-14 13:10:00,95.11,95.29,95.11,95.13,40039.0,93.5542,93.7313,93.5542,93.5739,40039.0
2022-10-14 13:15:00,95.12,95.29,95.11,95.19,111521.0,93.5641,93.7313,93.5542,93.6329,111521.0
2022-10-14 13:20:00,95.18,95.25,94.99,95.14,45390.0,93.6231,93.6919,93.4362,93.5837,45390.0
2022-10-14 13:25:00,95.15,95.21,95.04,95.19,46772.0,93.5936,93.6526,93.4854,93.6329,46772.0
2022-10-14 13:30:00,95.18,95.3,95.14,95.25,37082.0,93.6231,93.7411,93.5837,93.6919,37082.0
2022-10-14 13:35:00,95.26,95.35,95.11,95.29,40527.0,93.7018,93.7903,93.5542,93.7313,40527.0
2022-10-14 13:40:00,95.26,95.35,95.11,95.11,58633.0,93.7018,93.7903,93.5542,93.5542,58633.0
2022-10-14 13:45:00,95.13,95.3,95.11,95.24,38534.0,93.5739,93.7411,93.5542,93.6821,38534.0
2022-10-14 13:50:00,95.23,95.29,95.13,95.27,37921.0,93.6723,93.7313,93.5739,93.7116,37921.0
2022-10-14 13:55:00,95.29,95.46,95.27,95.44,57253.0,93.7313,93.8985,93.7116,93.8788,57253.0
2022-10-14 14:00:00,95.45,95.46,95.25,95.29,25815.0,93.8887,93.8985,93.6919,93.7313,25815.0
2022-10-14 14:05:00,95.27,95.31,95.1,95.25,29633.0,93.7116,93.7509,93.5444,93.6919,29633.0
2022-10-14 14:10:00,95.23,95.24,95.04,95.07,26558.0,93.6723,93.6821,93.4854,93.5149,26558.0
2022-10-14 14:15:00,95.06,95.1,94.85,94.85,51977.0,93.505,93.5444,93.2985,93.2985,51977.0
2022-10-14 14:20:00,94.86,94.97,94.84,94.92,40508.0,93.3083,93.4165,93.2886,93.3673,40508.0
2022-10-14 14:25:00,94.93,94.96,94.78,94.93,46152.0,93.3772,93.4067,93.2296,93.3772,46152.0
2022-10-14 14:30:00,94.92,94.97,94.82,94.85,43317.0,93.3673,93.4165,93.269,93.2985,43317.0
2022-10-14 14:35:00,94.87,94.9,94.75,94.8,27870.0,93.3181,93.3477,93.2001,93.2493,27870.0
2022-10-14 14:40:00,94.78,94.82,94.63,94.81,46662.0,93.2296,93.269,93.0821,93.2591,46662.0
2022-10-14 14:45:00,94.81,94.87,94.69,94.86,33779.0,93.2591,93.3181,93.1411,93.3083,33779.0
2022-10-14 14:50:00,94.86,94.88,94.77,94.8,32320.0,93.3083,93.328,93.2198,93.2493,32320.0
2022-10-14 14:55:00,94.8,94.9,94.72,94.9,33087.0,93.2493,93.3477,93.1706,93.3477,33087.0
2022-10-14 15:00:00,94.91,95.09,94.91,94.98,51705.0,93.3575,93.5345,93.3575,93.4263,51705.0
2022-10-14 15:05:00,94.98,95.0,94.77,94.83,37563.0,93.4263,93.446,93.2198,93.2788,37563.0
2022-10-14 15:10:00,94.8,94.91,94.69,94.72,55790.0,93.2493,93.3575,93.1411,93.1706,55790.0
2022-10-14 15:15:00,94.71,94.73,94.58,94.67,53843.0,93.1608,93.1804,93.0329,93.1214,53843.0
2022-10-14 15:20:00,94.66,94.83,94.61,94.79,50263.0,93.1116,93.2788,93.0624,93.2395,50263.0
2022-10-14 15:25:00,94.79,94.92,94.69,94.89,60107.0,93.2395,93.3673,93.1411,93.3378,60107.0
2022-10-14 15:30:00,94.87,95.03,94.75,95.03,51737.0,93.3181,93.4755,93.2001,93.4755,51737.0
2022-10-14 15:35:00,95.04,95.08,94.79,94.88,57595.0,93.4854,93.5247,93.2395,93.328,57595.0
2022-10-14 15:40:00,94.89,94.91,94.75,94.89,71517.0,93.3378,93.3575,93.2001,93.3378,71517.0
2022-10-14 15:45:00,94.87,94.87,94.68,94.81,121442.0,93.3181,93.3181,93.1313,93.2591,121442.0
2022-10-14 15:50:00,94.79,94.91,94.64,94.7,137566.0,93.2395,93.3575,93.0919,93.1509,137566.0
2022-10-14 15:55:00,94.7,94.7,94.33,94.65,454464.0,93.1509,93.1509,92.787,93.1017,454464.0
2022-10-17 09:30:00,96.38,97.31,96.26,97.16,229242.0,94.8034,95.7182,94.6854,95.5707,229242.0
2022-10-17 09:35:00,97.2,97.73,97.2,97.66,98298.0,95.61,96.1314,95.61,96.0625,98298.0
2022-10-17 09:40:00,97.68,97.95,97.46,97.48,79518.0,96.0822,96.3478,95.8658,95.8855,79518.0
2022-10-17 09:45:00,97.49,97.54,97.18,97.44,61633.0,95.8953,95.9445,95.5904,95.8461,61633.0
2022-10-17 09:50:00,97.45,97.48,97.01,97.02,92304.0,95.8559,95.8855,95.4231,95.433,92304.0
2022-10-17 09:55:00,97.04,97.09,96.68,96.97,82357.0,95.4526,95.5018,95.0985,95.3838,82357.0
2022-10-17 10:00:00,96.96,97.23,96.88,97.18,82987.0,95.374,95.6395,95.2953,95.5904,82987.0
2022-10-17 10:05:00,97.17,97.25,97.02,97.06,50041.0,95.5805,95.6592,95.433,95.4723,50041.0
2022-10-17 10:10:00,97.06,97.65,97.06,97.63,65322.0,95.4723,96.0527,95.4723,96.033,65322.0
2022-10-17 10:15:00,97.65,97.69,97.52,97.54,56738.0,96.0527,96.092,95.9248,95.9445,56738.0
2022-10-17 10:20:00,97.55,97.7,97.39,97.43,23446.0,95.9543,96.1019,95.7969,95.8363,23446.0
2022-10-17 10:25:00,97.4,97.47,97.26,97.37,26324.0,95.8068,95.8756,95.6691,95.7773,26324.0
2022-10-17 10:30:00,97.37,97.45,97.06,97.12,43747.0,95.7773,95.8559,95.4723,95.5313,43747.0
2022-10-17 10:35:00,97.1,97.51,97.1,97.45,34222.0,95.5117,95.915,95.5117,95.8559,34222.0
2022-10-17 10:40:00,97.48,97.48,97.35,97.45,17730.0,95.8855,95.8855,95.7576,95.8559,17730.0
2022-10-17 10:45:00,97.43,97.49,97.21,97.29,33042.0,95.8363,95.8953,95.6199,95.6986,33042.0
2022-10-17 10:50:00,97.26,97.28,96.83,96.92,69800.0,95.6691,95.6887,95.2461,95.3346,69800.0
2022-10-17 10:55:00,96.93,96.98,96.81,96.98,35598.0,95.3444,95.3936,95.2264,95.3936,35598.0
2022-10-17 11:00:00,96.96,97.3,96.96,97.25,84604.0,95.374,95.7084,95.374,95.6592,84604.0
2022-10-17 11:05:00,97.21,97.29,96.99,97.02,60651.0,95.6199,95.6986,95.4035,95.433,60651.0
2022-10-17 11:10:00,97.02,97.25,97.01,97.18,65671.0,95.433,95.6592,95.4231,95.5904,65671.0
2022-10-17 11:15:00,97.16,97.16,96.94,97.01,45476.0,95.5707,95.5707,95.3543,95.4231,45476.0
2022-10-17 11:20:00,97.0,97.22,96.98,97.2,48861.0,95.4133,95.6297,95.3936,95.61,48861.0
2022-10-17 11:25:00,97.19,97.49,97.17,97.47,60059.0,95.6002,95.8953,95.5805,95.8756,60059.0
2022-10-17 11:30:00,97.47,97.61,97.41,97.55,71013.0,95.8756,96.0133,95.8166,95.9543,71013.0
2022-10-17 11:35:00,97.56,97.66,97.51,97.63,44365.0,95.9641,96.0625,95.915,96.033,44365.0
2022-10-17 11:40:00,97.64,97.93,97.64,97.73,70471.0,96.0428,96.3281,96.0428,96.1314,70471.0
2022-10-17 11:45:00,97.72,97.73,97.61,97.71,35104.0,96.1215,96.1314,96.0133,96.1117,35104.0
2022-10-17 11:50:00,97.7,97.92,97.66,97.9,40388.0,96.1019,96.3183,96.0625,96.2986,40388.0
2022-10-17 11:55:00,97.9,97.91,97.81,97.86,54754.0,96.2986,96.3084,96.2101,96.2592,54754.0
2022-10-17 12:00:00,97.86,97.94,97.72,97.73,45334.0,96.2592,96.3379,96.1215,96.1314,45334.0
2022-10-17 12:05:00,97.72,97.93,97.7,97.91,49334.0,96.1215,96.3281,96.1019,96.3084,49334.0
2022-10-17 12:10:00,97.92,97.92,97.61,97.72,38528.0,96.3183,96.3183,96.0133,96.1215,38528.0
2022-10-17 12:15:00,97.74,97.77,97.62,97.66,27236.0,96.1412,96.1707,96.0232,96.0625,27236.0
2022-10-17 12:20:00,97.66,97.68,97.54,97.67,30282.0,96.0625,96.0822,95.9445,96.0723,30282.0
2022-10-17 12:25:00,97.64,97.85,97.64,97.79,29815.0,96.0428,96.2494,96.0428,96.1904,29815.0
2022-10-17 12:30:00,97.79,97.93,97.73,97.91,23501.0,96.1904,96.3281,96.1314,96.3084,23501.0
2022-10-17 12:35:00,97.93,97.94,97.75,97.81,27483.0,96.3281,96.3379,96.151,96.2101,27483.0
2022-10-17 12:40:00,97.81,97.83,97.51,97.62,46316.0,96.2101,96.2297,95.915,96.0232,46316.0
2022-10-17 12:45:00,97.61,97.67,97.48,97.61,45187.0,96.0133,96.0723,95.8855,96.0133,45187.0
2022-10-17 12:50:00,97.62,97.71,97.55,97.69,18040.0,96.0232,96.1117,95.9543,96.092,18040.0
2022-10-17 12:55:00,97.67,97.67,97.45,97.5,27872.0,96.0723,96.0723,95.8559,95.9051,27872.0
2022-10-17 13:00:00,97.5,97.51,97.36,97.48,37232.0,95.9051,95.915,95.7674,95.8855,37232.0
2022-10-17 13:05:00,97.48,97.65,97.48,97.61,47440.0,95.8855,96.0527,95.8855,96.0133,47440.0
2022-10-17 13:10:00,97.62,97.68,97.57,97.61,22053.0,96.0232,96.0822,95.974,96.0133,22053.0
2022-10-17 13:15:00,97.65,97.71,97.48,97.53,34614.0,96.0527,96.1117,95.8855,95.9346,34614.0
2022-10-17 13:20:00,97.52,97.79,97.45,97.78,30142.0,95.9248,96.1904,95.8559,96.1805,30142.0
2022-10-17 13:25:00,97.77,97.77,97.64,97.71,24476.0,96.1707,96.1707,96.0428,96.1117,24476.0
2022-10-17 13:30:00,97.69,97.7,97.62,97.69,23131.0,96.092,96.1019,96.0232,96.092,23131.0
2022-10-17 13:35:00,97.7,97.76,97.62,97.73,18286.0,96.1019,96.1609,96.0232,96.1314,18286.0
2022-10-17 13:40:00,97.72,97.73,97.63,97.7,19705.0,96.1215,96.1314,96.033,96.1019,19705.0
2022-10-17 13:45:00,97.68,97.94,97.68,97.91,30207.0,96.0822,96.3379,96.0822,96.3084,30207.0
2022-10-17 13:50:00,97.89,97.93,97.86,97.87,33470.0,96.2887,96.3281,96.2592,96.2691,33470.0
2022-10-17 13:55:00,97.84,97.84,97.75,97.79,43799.0,96.2396,96.2396,96.151,96.1904,43799.0
2022-10-17 14:00:00,97.8,97.97,97.76,97.83,44601.0,96.2002,96.3674,96.1609,96.2297,44601.0
2022-10-17 14:05:00,97.81,97.86,97.74,97.79,37859.0,96.2101,96.2592,96.1412,96.1904,37859.0
2022-10-17 14:10:00,97.78,97.86,97.68,97.74,23759.0,96.1805,96.2592,96.0822,96.1412,23759.0
2022-10-17 14:15:00,97.74,97.83,97.68,97.79,36175.0,96.1412,96.2297,96.0822,96.1904,36175.0
2022-10-17 14:20:00,97.78,97.81,97.62,97.67,23180.0,96.1805,96.2101,96.0232,96.0723,23180.0
2022-10-17 14:25:00,97.67,97.72,97.55,97.65,25086.0,96.0723,96.1215,95.9543,96.0527,25086.0
2022-10-17 14:30:00,97.66,97.66,97.48,97.51,24366.0,96.0625,96.0625,95.8855,95.915,24366.0
2022-10-17 14:35:00,97.52,97.71,97.52,97.69,15759.0,95.9248,96.1117,95.9248,96.092,15759.0
2022-10-17 14:40:00,97.69,97.77,97.66,97.74,23511.0,96.092,96.1707,96.0625,96.1412,23511.0
2022-10-17 14:45:00,97.72,97.75,97.6,97.63,22548.0,96.1215,96.151,96.0035,96.033,22548.0
2022-10-17 14:50:00,97.63,97.64,97.42,97.45,30167.0,96.033,96.0428,95.8264,95.8559,30167.0
2022-10-17 14:55:00,97.44,97.5,97.36,97.39,30303.0,95.8461,95.9051,95.7674,95.7969,30303.0
2022-10-17 15:00:00,97.37,97.42,97.15,97.19,45831.0,95.7773,95.8264,95.5608,95.6002,45831.0
2022-10-17 15:05:00,97.22,97.27,97.05,97.1,43615.0,95.6297,95.6789,95.4625,95.5117,43615.0
2022-10-17 15:10:00,97.09,97.2,97.03,97.19,50681.0,95.5018,95.61,95.4428,95.6002,50681.0
2022-10-17 15:15:00,97.18,97.29,97.02,97.12,97761.0,95.5904,95.6986,95.433,95.5313,97761.0
2022-10-17 15:20:00,97.12,97.19,96.95,97.19,58637.0,95.5313,95.6002,95.3641,95.6002,58637.0
2022-10-17 15:25:00,97.17,97.25,97.1,97.25,59968.0,95.5805,95.6592,95.5117,95.6592,59968.0
2022-10-17 15:30:00,97.25,97.34,97.18,97.34,79934.0,95.6592,95.7477,95.5904,95.7477,79934.0
2022-10-17 15:35:00,97.35,97.35,97.19,97.24,47989.0,95.7576,95.7576,95.6002,95.6494,47989.0
2022-10-17 15:40:00,97.25,97.55,97.24,97.54,77915.0,95.6592,95.9543,95.6494,95.9445,77915.0
2022-10-17 15:45:00,97.54,97.6,97.42,97.47,112454.0,95.9445,96.0035,95.8264,95.8756,112454.0
2022-10-17 15:50:00,97.51,97.59,97.48,97.52,133982.0,95.915,95.9937,95.8855,95.9248,133982.0
2022-10-17 15:55:00,97.52,97.52,97.24,97.37,337183.0,95.9248,95.9248,95.6494,95.7773,337183.0
2022-10-18 09:30:00,99.65,100.05,99.4,99.56,334743.0,98.02,98.4134,97.774,97.9314,334743.0
2022-10-18 09:35:00,99.54,100.28,99.51,99.87,168903.0,97.9118,98.6397,97.8822,98.2364,168903.0
2022-10-18 09:40:00,99.87,100.11,99.57,99.89,83043.0,98.2364,98.4724,97.9413,98.256,83043.0
2022-10-18 09:45:00,99.88,99.98,99.55,99.92,67087.0,98.2462,98.3446,97.9216,98.2855,67087.0
2022-10-18 09:50:00,99.94,100.31,99.34,99.52,125794.0,98.3052,98.6692,97.715,97.8921,125794.0
2022-10-18 09:55:00,99.51,99.95,99.5,99.93,89027.0,97.8822,98.315,97.8724,98.2954,89027.0
2022-10-18 10:00:00,99.97,100.21,99.81,100.12,87514.0,98.3347,98.5708,98.1773,98.4823,87514.0
2022-10-18 10:05:00,100.11,100.37,99.99,100.35,107000.0,98.4724,98.7282,98.3544,98.7085,107000.0
2022-10-18 10:10:00,100.34,100.36,99.94,99.97,60360.0,98.6987,98.7183,98.3052,98.3347,60360.0
2022-10-18 10:15:00,99.96,100.1,99.72,99.75,69411.0,98.3249,98.4626,98.0888,98.1183,69411.0
2022-10-18 10:20:00,99.74,99.76,99.44,99.52,69072.0,98.1085,98.1282,97.8134,97.8921,69072.0
2022-10-18 10:25:00,99.53,99.64,99.27,99.29,86747.0,97.9019,98.0101,97.6462,97.6658,86747.0
2022-10-18 10:30:00,99.28,99.39,99.24,99.33,78352.0,97.656,97.7642,97.6167,97.7052,78352.0
2022-10-18 10:35:00,99.34,99.4,99.04,99.08,133562.0,97.715,97.774,97.4199,97.4593,133562.0
2022-10-18 10:40:00,99.08,99.33,99.07,99.33,92821.0,97.4593,97.7052,97.4494,97.7052,92821.0
2022-10-18 10:45:00,99.32,99.53,99.21,99.42,59629.0,97.6954,97.9019,97.5872,97.7937,59629.0
2022-10-18 10:50:00,99.41,99.41,99.2,99.39,82614.0,97.7839,97.7839,97.5773,97.7642,82614.0
2022-10-18 10:55:00,99.35,99.37,99.08,99.12,37149.0,97.7249,97.7445,97.4593,97.4986,37149.0
2022-10-18 11:00:00,99.1,99.3,98.98,99.3,50682.0,97.479,97.6757,97.3609,97.6757,50682.0
2022-10-18 11:05:00,99.29,99.38,98.95,99.0,50525.0,97.6658,97.7544,97.3314,97.3806,50525.0
2022-10-18 11:10:00,99.0,99.15,98.39,98.4,129875.0,97.3806,97.5281,96.7806,96.7904,129875.0
2022-10-18 11:15:00,98.36,98.6,98.36,98.37,57340.0,96.7511,96.9871,96.7511,96.7609,57340.0
2022-10-18 11:20:00,98.38,98.49,98.22,98.25,33605.0,96.7707,96.8789,96.6133,96.6429,33605.0
2022-10-18 11:25:00,98.23,98.35,98.07,98.15,62652.0,96.6232,96.7412,96.4658,96.5445,62652.0
2022-10-18 11:30:00,98.14,98.17,97.96,98.08,52749.0,96.5347,96.5642,96.3576,96.4756,52749.0
2022-10-18 11:35:00,98.08,98.16,97.73,97.85,57554.0,96.4756,96.5543,96.1314,96.2494,57554.0
2022-10-18 11:40:00,97.87,97.92,97.63,97.85,42062.0,96.2691,96.3183,96.033,96.2494,42062.0
2022-10-18 11:45:00,97.84,98.13,97.82,98.1,58538.0,96.2396,96.5248,96.2199,96.4953,58538.0
2022-10-18 11:50:00,98.1,98.25,98.05,98.12,40757.0,96.4953,96.6429,96.4461,96.515,40757.0
2022-10-18 11:55:00,98.11,98.24,98.01,98.19,42551.0,96.5051,96.633,96.4068,96.5838,42551.0
2022-10-18 12:00:00,98.16,98.25,98.15,98.23,28324.0,96.5543,96.6429,96.5445,96.6232,28324.0
2022-10-18 12:05:00,98.25,98.59,98.06,98.55,46586.0,96.6429,96.9773,96.456,96.9379,46586.0
2022-10-18 12:10:00,98.54,98.76,98.52,98.69,57529.0,96.9281,97.1445,96.9084,97.0757,57529.0
2022-10-18 12:15:00,98.68,98.95,98.61,98.83,41794.0,97.0658,97.3314,96.997,97.2134,41794.0
2022-10-18 12:20:00,98.83,98.83,98.51,98.53,42918.0,97.2134,97.2134,96.8986,96.9183,42918.0
2022-10-18 12:25:00,98.52,98.57,98.38,98.52,26225.0,96.9084,96.9576,96.7707,96.9084,26225.0
2022-10-18 12:30:00,98.54,98.62,98.43,98.61,24000.0,96.9281,97.0068,96.8199,96.997,24000.0
2022-10-18 12:35:00,98.61,98.89,98.61,98.7,59403.0,96.997,97.2724,96.997,97.0855,59403.0
2022-10-18 12:40:00,98.67,98.87,98.67,98.7,55168.0,97.056,97.2527,97.056,97.0855,55168.0
2022-10-18 12:45:00,98.7,98.72,98.54,98.6,57883.0,97.0855,97.1052,96.9281,96.9871,57883.0
2022-10-18 12:50:00,98.59,98.75,98.57,98.7,29987.0,96.9773,97.1347,96.9576,97.0855,29987.0
2022-10-18 12:55:00,98.72,98.73,98.35,98.35,28200.0,97.1052,97.115,96.7412,96.7412,28200.0
2022-10-18 13:00:00,98.37,98.41,98.0,98.07,83307.0,96.7609,96.8002,96.3969,96.4658,83307.0
2022-10-18 13:05:00,98.08,98.35,98.03,98.21,46140.0,96.4756,96.7412,96.4265,96.6035,46140.0
2022-10-18 13:10:00,98.22,98.46,98.2,98.45,68386.0,96.6133,96.8494,96.5937,96.8396,68386.0
2022-10-18 13:15:00,98.42,98.54,98.36,98.48,44426.0,96.8101,96.9281,96.7511,96.8691,44426.0
2022-10-18 13:20:00,98.5,98.61,98.36,98.47,64171.0,96.8888,96.997,96.7511,96.8593,64171.0
2022-10-18 13:25:00,98.45,98.71,98.45,98.7,22604.0,96.8396,97.0953,96.8396,97.0855,22604.0
2022-10-18 13:30:00,98.67,98.88,98.6,98.87,43396.0,97.056,97.2626,96.9871,97.2527,43396.0
2022-10-18 13:35:00,98.89,98.92,98.74,98.78,50266.0,97.2724,97.3019,97.1248,97.1642,50266.0
2022-10-18 13:40:00,98.77,98.85,98.64,98.68,36150.0,97.1544,97.233,97.0265,97.0658,36150.0
2022-10-18 13:45:00,98.69,98.77,98.54,98.77,31897.0,97.0757,97.1544,96.9281,97.1544,31897.0
2022-10-18 13:50:00,98.78,98.86,98.71,98.82,33131.0,97.1642,97.2429,97.0953,97.2035,33131.0
2022-10-18 13:55:00,98.83,98.93,98.76,98.82,44168.0,97.2134,97.3117,97.1445,97.2035,44168.0
2022-10-18 14:00:00,98.81,98.85,98.53,98.58,55176.0,97.1937,97.233,96.9183,96.9675,55176.0
2022-10-18 14:05:00,98.6,98.75,98.54,98.66,28324.0,96.9871,97.1347,96.9281,97.0461,28324.0
2022-10-18 14:10:00,98.67,98.78,98.65,98.69,38517.0,97.056,97.1642,97.0363,97.0757,38517.0
2022-10-18 14:15:00,98.68,98.68,98.5,98.54,30696.0,97.0658,97.0658,96.8888,96.9281,30696.0
2022-10-18 14:20:00,98.54,98.72,98.48,98.71,35182.0,96.9281,97.1052,96.8691,97.0953,35182.0
2022-10-18 14:25:00,98.72,98.86,98.65,98.84,35808.0,97.1052,97.2429,97.0363,97.2232,35808.0
2022-10-18 14:30:00,98.84,98.84,98.6,98.73,29996.0,97.2232,97.2232,96.9871,97.115,29996.0
2022-10-18 14:35:00,98.72,98.78,98.34,98.38,78490.0,97.1052,97.1642,96.7314,96.7707,78490.0
2022-10-18 14:40:00,98.38,98.42,98.04,98.07,46528.0,96.7707,96.8101,96.4363,96.4658,46528.0
2022-10-18 14:45:00,98.09,98.18,97.85,97.93,58659.0,96.4855,96.574,96.2494,96.3281,58659.0
2022-10-18 14:50:00,97.93,98.05,97.85,97.99,55065.0,96.3281,96.4461,96.2494,96.3871,55065.0
2022-10-18 14:55:00,97.98,98.16,97.97,98.08,46645.0,96.3773,96.5543,96.3674,96.4756,46645.0
2022-10-18 15:00:00,98.09,98.12,97.87,97.92,56276.0,96.4855,96.515,96.2691,96.3183,56276.0
2022-10-18 15:05:00,97.93,98.12,97.91,97.98,56129.0,96.3281,96.515,96.3084,96.3773,56129.0
2022-10-18 15:10:00,97.98,98.05,97.8,97.83,45135.0,96.3773,96.4461,96.2002,96.2297,45135.0
2022-10-18 15:15:00,97.82,97.92,97.69,97.84,51600.0,96.2199,96.3183,96.092,96.2396,51600.0
2022-10-18 15:20:00,97.84,98.04,97.79,98.0,46552.0,96.2396,96.4363,96.1904,96.3969,46552.0
2022-10-18 15:25:00,97.99,98.06,97.92,98.02,52661.0,96.3871,96.456,96.3183,96.4166,52661.0
2022-10-18 15:30:00,98.02,98.45,97.98,98.37,109980.0,96.4166,96.8396,96.3773,96.7609,109980.0
2022-10-18 15:35:00,98.39,98.4,98.08,98.19,65129.0,96.7806,96.7904,96.4756,96.5838,65129.0
2022-10-18 15:40:00,98.2,98.31,98.12,98.29,83592.0,96.5937,96.7019,96.515,96.6822,83592.0
2022-10-18 15:45:00,98.29,98.35,98.17,98.28,74086.0,96.6822,96.7412,96.5642,96.6724,74086.0
2022-10-18 15:50:00,98.27,98.42,98.22,98.29,182615.0,96.6625,96.8101,96.6133,96.6822,182615.0
2022-10-18 15:55:00,98.29,98.51,98.14,98.51,374299.0,96.6822,96.8986,96.5347,96.8986,374299.0
2022-10-19 09:30:00,100.44,101.78,100.09,101.77,599521.0,98.797,100.1151,98.4528,100.1053,599521.0
2022-10-19 09:35:00,101.78,101.87,100.89,101.06,277768.0,100.1151,100.2036,99.2397,99.4069,277768.0
2022-10-19 09:40:00,101.05,101.27,100.21,100.4,250793.0,99.3971,99.6135,98.5708,98.7577,250793.0
2022-10-19 09:45:00,100.38,100.39,99.77,99.84,213692.0,98.738,98.7479,98.138,98.2068,213692.0
2022-10-19 09:50:00,99.79,100.14,99.66,99.93,201438.0,98.1577,98.5019,98.0298,98.2954,201438.0
2022-10-19 09:55:00,99.9,100.0,99.23,99.58,211496.0,98.2659,98.3642,97.6068,97.9511,211496.0
2022-10-19 10:00:00,99.63,100.28,99.41,100.17,179701.0,98.0003,98.6397,97.7839,98.5314,179701.0
2022-10-19 10:05:00,100.15,100.55,100.05,100.35,225158.0,98.5118,98.9052,98.4134,98.7085,225158.0
2022-10-19 10:10:00,100.42,100.51,100.08,100.39,126375.0,98.7774,98.8659,98.4429,98.7479,126375.0
2022-10-19 10:15:00,100.41,100.71,100.36,100.6,124193.0,98.7675,99.0626,98.7183,98.9544,124193.0
2022-10-19 10:20:00,100.59,101.12,100.59,101.08,143005.0,98.9446,99.4659,98.9446,99.4266,143005.0
2022-10-19 10:25:00,101.09,101.27,100.98,101.18,150394.0,99.4364,99.6135,99.3282,99.5249,150394.0
2022-10-19 10:30:00,101.18,101.4,100.9,100.94,142697.0,99.5249,99.7413,99.2495,99.2889,142697.0
2022-10-19 10:35:00,100.95,100.95,100.69,100.92,86199.0,99.2987,99.2987,99.0429,99.2692,86199.0
2022-10-19 10:40:00,100.93,100.93,100.63,100.8,78937.0,99.279,99.279,98.9839,99.1511,78937.0
2022-10-19 10:45:00,100.8,100.95,100.7,100.73,64489.0,99.1511,99.2987,99.0528,99.0823,64489.0
2022-10-19 10:50:00,100.77,100.87,100.43,100.5,88160.0,99.1216,99.22,98.7872,98.8561,88160.0
2022-10-19 10:55:00,100.47,100.49,100.33,100.36,78884.0,98.8265,98.8462,98.6888,98.7183,78884.0
2022-10-19 11:00:00,100.35,100.48,100.15,100.2,84721.0,98.7085,98.8364,98.5118,98.561,84721.0
2022-10-19 11:05:00,100.21,100.42,100.18,100.39,97378.0,98.5708,98.7774,98.5413,98.7479,97378.0
2022-10-19 11:10:00,100.37,100.63,100.34,100.54,64227.0,98.7282,98.9839,98.6987,98.8954,64227.0
2022-10-19 11:15:00,100.57,100.73,100.29,100.37,87871.0,98.9249,99.0823,98.6495,98.7282,87871.0
2022-10-19 11:20:00,100.34,100.43,100.11,100.13,70042.0,98.6987,98.7872,98.4724,98.4921,70042.0
2022-10-19 11:25:00,100.13,100.22,100.0,100.2,77470.0,98.4921,98.5806,98.3642,98.561,77470.0
2022-10-19 11:30:00,100.19,100.3,100.06,100.26,53509.0,98.5511,98.6593,98.4232,98.62,53509.0
2022-10-19 11:35:00,100.26,100.57,100.07,100.57,61837.0,98.62,98.9249,98.4331,98.9249,61837.0
2022-10-19 11:40:00,100.57,100.57,100.29,100.36,51054.0,98.9249,98.9249,98.6495,98.7183,51054.0
2022-10-19 11:45:00,100.38,100.58,100.36,100.51,57081.0,98.738,98.9347,98.7183,98.8659,57081.0
2022-10-19 11:50:00,100.5,100.63,100.33,100.49,53834.0,98.8561,98.9839,98.6888,98.8462,53834.0
2022-10-19 11:55:00,100.5,100.63,100.45,100.45,59525.0,98.8561,98.9839,98.8069,98.8069,59525.0
2022-10-19 12:00:00,100.48,100.63,100.39,100.56,79318.0,98.8364,98.9839,98.7479,98.9151,79318.0
2022-10-19 12:05:00,100.53,100.54,100.17,100.22,83290.0,98.8856,98.8954,98.5314,98.5806,83290.0
2022-10-19 12:10:00,100.2,100.25,100.04,100.07,61677.0,98.561,98.6101,98.4036,98.4331,61677.0
2022-10-19 12:15:00,100.08,100.1,99.91,100.0,85579.0,98.4429,98.4626,98.2757,98.3642,85579.0
2022-10-19 12:20:00,99.99,100.0,99.81,99.81,42453.0,98.3544,98.3642,98.1773,98.1773,42453.0
2022-10-19 12:25:00,99.81,99.86,99.6,99.69,81589.0,98.1773,98.2265,97.9708,98.0593,81589.0
2022-10-19 12:30:00,99.66,99.89,99.61,99.86,68267.0,98.0298,98.256,97.9806,98.2265,68267.0
2022-10-19 12:35:00,99.86,99.94,99.7,99.75,160456.0,98.2265,98.3052,98.0691,98.1183,160456.0
2022-10-19 12:40:00,99.75,99.8,99.5,99.56,61794.0,98.1183,98.1675,97.8724,97.9314,61794.0
2022-10-19 12:45:00,99.58,99.64,99.34,99.44,63203.0,97.9511,98.0101,97.715,97.8134,63203.0
2022-10-19 12:50:00,99.44,99.49,99.4,99.47,34844.0,97.8134,97.8626,97.774,97.8429,34844.0
2022-10-19 12:55:00,99.47,99.48,99.24,99.42,174878.0,97.8429,97.8527,97.6167,97.7937,174878.0
2022-10-19 13:00:00,99.4,99.48,99.03,99.05,76463.0,97.774,97.8527,97.4101,97.4298,76463.0
2022-10-19 13:05:00,99.09,99.2,98.97,99.08,84133.0,97.4691,97.5773,97.3511,97.4593,84133.0
2022-10-19 13:10:00,99.08,99.14,98.99,99.0,57025.0,97.4593,97.5183,97.3708,97.3806,57025.0
2022-10-19 13:15:00,99.0,99.07,98.89,98.93,45974.0,97.3806,97.4494,97.2724,97.3117,45974.0
2022-10-19 13:20:00,98.93,99.11,98.92,99.01,70795.0,97.3117,97.4888,97.3019,97.3904,70795.0
2022-10-19 13:25:00,99.01,99.18,98.94,98.97,65792.0,97.3904,97.5576,97.3216,97.3511,65792.0
2022-10-19 13:30:00,98.96,99.01,98.88,98.9,96512.0,97.3412,97.3904,97.2626,97.2822,96512.0
2022-10-19 13:35:00,98.89,98.99,98.72,98.74,106225.0,97.2724,97.3708,97.1052,97.1248,106225.0
2022-10-19 13:40:00,98.73,99.05,98.73,99.04,94561.0,97.115,97.4298,97.115,97.4199,94561.0
2022-10-19 13:45:00,99.05,99.07,98.96,99.0,64615.0,97.4298,97.4494,97.3412,97.3806,64615.0
2022-10-19 13:50:00,99.0,99.15,98.98,99.08,64091.0,97.3806,97.5281,97.3609,97.4593,64091.0
2022-10-19 13:55:00,99.09,99.13,98.93,99.13,59515.0,97.4691,97.5085,97.3117,97.5085,59515.0
2022-10-19 14:00:00,99.1,99.32,99.02,99.25,43043.0,97.479,97.6954,97.4003,97.6265,43043.0
2022-10-19 14:05:00,99.26,99.44,99.2,99.34,65987.0,97.6363,97.8134,97.5773,97.715,65987.0
2022-10-19 14:10:00,99.32,99.42,99.18,99.24,44851.0,97.6954,97.7937,97.5576,97.6167,44851.0
2022-10-19 14:15:00,99.24,99.34,99.16,99.2,77822.0,97.6167,97.715,97.538,97.5773,77822.0
2022-10-19 14:20:00,99.2,99.21,99.0,99.07,56491.0,97.5773,97.5872,97.3806,97.4494,56491.0
2022-10-19 14:25:00,99.08,99.19,99.08,99.17,44683.0,97.4593,97.5675,97.4593,97.5478,44683.0
2022-10-19 14:30:00,99.17,99.24,99.07,99.14,33841.0,97.5478,97.6167,97.4494,97.5183,33841.0
2022-10-19 14:35:00,99.15,99.16,99.01,99.03,27117.0,97.5281,97.538,97.3904,97.4101,27117.0
2022-10-19 14:40:00,99.02,99.04,98.85,98.96,59144.0,97.4003,97.4199,97.233,97.3412,59144.0
2022-10-19 14:45:00,98.97,99.04,98.86,98.95,65646.0,97.3511,97.4199,97.2429,97.3314,65646.0
2022-10-19 14:50:00,98.94,98.97,98.77,98.79,58614.0,97.3216,97.3511,97.1544,97.174,58614.0
2022-10-19 14:55:00,98.78,98.83,98.71,98.73,39091.0,97.1642,97.2134,97.0953,97.115,39091.0
2022-10-19 15:00:00,98.73,98.85,98.65,98.66,53484.0,97.115,97.233,97.0363,97.0461,53484.0
2022-10-19 15:05:00,98.67,98.76,98.5,98.67,72589.0,97.056,97.1445,96.8888,97.056,72589.0
2022-10-19 15:10:00,98.68,98.82,98.63,98.74,74083.0,97.0658,97.2035,97.0166,97.1248,74083.0
2022-10-19 15:15:00,98.75,98.96,98.72,98.92,98206.0,97.1347,97.3412,97.1052,97.3019,98206.0
2022-10-19 15:20:00,98.94,98.94,98.69,98.69,63939.0,97.3216,97.3216,97.0757,97.0757,63939.0
2022-10-19 15:25:00,98.7,98.8,98.63,98.71,93322.0,97.0855,97.1839,97.0166,97.0953,93322.0
2022-10-19 15:30:00,98.71,98.95,98.7,98.94,115897.0,97.0953,97.3314,97.0855,97.3216,115897.0
2022-10-19 15:35:00,98.94,98.99,98.71,98.72,114507.0,97.3216,97.3708,97.0953,97.1052,114507.0
2022-10-19 15:40:00,98.73,98.87,98.7,98.81,105477.0,97.115,97.2527,97.0855,97.1937,105477.0
2022-10-19 15:45:00,98.81,98.88,98.66,98.81,146823.0,97.1937,97.2626,97.0461,97.1937,146823.0
2022-10-19 15:50:00,98.8,98.98,98.73,98.97,204318.0,97.1839,97.3609,97.115,97.3511,204318.0
2022-10-19 15:55:00,98.97,99.08,98.81,99.02,481695.0,97.3511,97.4593,97.1937,97.4003,481695.0
2022-10-20 09:30:00,98.23,99.11,98.21,98.8,230749.0,96.6232,97.4888,96.6035,97.1839,230749.0
2022-10-20 09:35:00,98.81,98.92,98.33,98.34,143581.0,97.1937,97.3019,96.7215,96.7314,143581.0
2022-10-20 09:40:00,98.33,98.64,98.19,98.59,130215.0,96.7215,97.0265,96.5838,96.9773,130215.0
2022-10-20 09:45:00,98.58,98.95,98.47,98.69,142371.0,96.9675,97.3314,96.8593,97.0757,142371.0
2022-10-20 09:50:00,98.71,98.88,98.55,98.6,82968.0,97.0953,97.2626,96.9379,96.9871,82968.0
2022-10-20 09:55:00,98.58,98.74,98.48,98.5,88885.0,96.9675,97.1248,96.8691,96.8888,88885.0
2022-10-20 10:00:00,98.5,99.23,98.47,99.21,97468.0,96.8888,97.6068,96.8593,97.5872,97468.0
2022-10-20 10:05:00,99.21,99.5,99.12,99.38,99264.0,97.5872,97.8724,97.4986,97.7544,99264.0
2022-10-20 10:10:00,99.37,99.68,99.36,99.53,74338.0,97.7445,98.0495,97.7347,97.9019,74338.0
2022-10-20 10:15:00,99.53,99.8,99.43,99.74,55274.0,97.9019,98.1675,97.8036,98.1085,55274.0
2022-10-20 10:20:00,99.74,99.95,99.73,99.9,74925.0,98.1085,98.315,98.0986,98.2659,74925.0
2022-10-20 10:25:00,99.91,100.14,99.82,100.14,124505.0,98.2757,98.5019,98.1872,98.5019,124505.0
2022-10-20 10:30:00,100.14,100.21,99.81,100.11,131195.0,98.5019,98.5708,98.1773,98.4724,131195.0
2022-10-20 10:35:00,100.12,100.45,100.03,100.43,124771.0,98.4823,98.8069,98.3937,98.7872,124771.0
2022-10-20 10:40:00,100.45,100.47,100.22,100.4,67892.0,98.8069,98.8265,98.5806,98.7577,67892.0
2022-10-20 10:45:00,100.37,100.75,100.34,100.62,120807.0,98.7282,99.102,98.6987,98.9741,120807.0
2022-10-20 10:50:00,100.62,100.69,100.29,100.34,83649.0,98.9741,99.0429,98.6495,98.6987,83649.0
2022-10-20 10:55:00,100.34,100.42,100.26,100.33,76766.0,98.6987,98.7774,98.62,98.6888,76766.0
2022-10-20 11:00:00,100.34,100.41,100.04,100.15,58564.0,98.6987,98.7675,98.4036,98.5118,58564.0
2022-10-20 11:05:00,100.04,100.23,100.02,100.17,32303.0,98.4036,98.5905,98.3839,98.5314,32303.0
2022-10-20 11:10:00,100.16,100.33,100.1,100.25,29880.0,98.5216,98.6888,98.4626,98.6101,29880.0
2022-10-20 11:15:00,100.25,100.25,100.06,100.15,49170.0,98.6101,98.6101,98.4232,98.5118,49170.0
2022-10-20 11:20:00,100.16,100.28,100.08,100.16,40037.0,98.5216,98.6397,98.4429,98.5216,40037.0
2022-10-20 11:25:00,100.16,100.26,99.8,100.01,62052.0,98.5216,98.62,98.1675,98.3741,62052.0
2022-10-20 11:30:00,100.0,100.13,99.9,99.93,70434.0,98.3642,98.4921,98.2659,98.2954,70434.0
2022-10-20 11:35:00,99.93,100.16,99.93,100.08,53829.0,98.2954,98.5216,98.2954,98.4429,53829.0
2022-10-20 11:40:00,100.08,100.22,100.04,100.21,35785.0,98.4429,98.5806,98.4036,98.5708,35785.0
2022-10-20 11:45:00,100.22,100.22,100.0,100.21,34924.0,98.5806,98.5806,98.3642,98.5708,34924.0
2022-10-20 11:50:00,100.2,100.25,100.16,100.16,45166.0,98.561,98.6101,98.5216,98.5216,45166.0
2022-10-20 11:55:00,100.15,100.25,100.03,100.16,58218.0,98.5118,98.6101,98.3937,98.5216,58218.0
2022-10-20 12:00:00,100.18,100.22,99.9,99.94,73678.0,98.5413,98.5806,98.2659,98.3052,73678.0
2022-10-20 12:05:00,99.94,99.94,99.42,99.43,53803.0,98.3052,98.3052,97.7937,97.8036,53803.0
2022-10-20 12:10:00,99.42,99.5,99.3,99.46,36071.0,97.7937,97.8724,97.6757,97.8331,36071.0
2022-10-20 12:15:00,99.43,99.66,99.41,99.63,32586.0,97.8036,98.0298,97.7839,98.0003,32586.0
2022-10-20 12:20:00,99.63,99.63,99.37,99.46,49264.0,98.0003,98.0003,97.7445,97.8331,49264.0
2022-10-20 12:25:00,99.45,99.46,99.27,99.34,56501.0,97.8232,97.8331,97.6462,97.715,56501.0
2022-10-20 12:30:00,99.34,99.48,99.27,99.29,27861.0,97.715,97.8527,97.6462,97.6658,27861.0
2022-10-20 12:35:00,99.27,99.32,99.2,99.25,30408.0,97.6462,97.6954,97.5773,97.6265,30408.0
2022-10-20 12:40:00,99.24,99.39,99.23,99.25,26275.0,97.6167,97.7642,97.6068,97.6265,26275.0
2022-10-20 12:45:00,99.27,99.28,98.98,99.14,30766.0,97.6462,97.656,97.3609,97.5183,30766.0
2022-10-20 12:50:00,99.14,99.23,99.09,99.14,28038.0,97.5183,97.6068,97.4691,97.5183,28038.0
2022-10-20 12:55:00,99.15,99.22,99.09,99.15,32116.0,97.5281,97.597,97.4691,97.5281,32116.0
2022-10-20 13:00:00,99.13,99.21,99.05,99.17,17350.0,97.5085,97.5872,97.4298,97.5478,17350.0
2022-10-20 13:05:00,99.16,99.16,98.8,98.89,57650.0,97.538,97.538,97.1839,97.2724,57650.0
2022-10-20 13:10:00,98.87,99.09,98.85,98.94,46317.0,97.2527,97.4691,97.233,97.3216,46317.0
2022-10-20 13:15:00,98.93,98.97,98.83,98.87,44203.0,97.3117,97.3511,97.2134,97.2527,44203.0
2022-10-20 13:20:00,98.85,98.97,98.71,98.77,59327.0,97.233,97.3511,97.0953,97.1544,59327.0
2022-10-20 13:25:00,98.77,98.86,98.75,98.79,50885.0,97.1544,97.2429,97.1347,97.174,50885.0
2022-10-20 13:30:00,98.81,98.83,98.71,98.78,42166.0,97.1937,97.2134,97.0953,97.1642,42166.0
2022-10-20 13:35:00,98.79,98.84,98.74,98.78,33932.0,97.174,97.2232,97.1248,97.1642,33932.0
2022-10-20 13:40:00,98.76,98.87,98.65,98.79,25602.0,97.1445,97.2527,97.0363,97.174,25602.0
2022-10-20 13:45:00,98.78,98.78,98.41,98.45,51354.0,97.1642,97.1642,96.8002,96.8396,51354.0
2022-10-20 13:50:00,98.42,98.56,98.35,98.52,49142.0,96.8101,96.9478,96.7412,96.9084,49142.0
2022-10-20 13:55:00,98.51,98.6,98.44,98.6,31341.0,96.8986,96.9871,96.8297,96.9871,31341.0
2022-10-20 14:00:00,98.59,98.63,98.47,98.49,35786.0,96.9773,97.0166,96.8593,96.8789,35786.0
2022-10-20 14:05:00,98.5,98.53,98.28,98.37,48766.0,96.8888,96.9183,96.6724,96.7609,48766.0
2022-10-20 14:10:00,98.38,98.43,98.26,98.32,36624.0,96.7707,96.8199,96.6527,96.7117,36624.0
2022-10-20 14:15:00,98.29,98.45,98.28,98.42,37878.0,96.6822,96.8396,96.6724,96.8101,37878.0
2022-10-20 14:20:00,98.41,98.43,98.22,98.26,34868.0,96.8002,96.8199,96.6133,96.6527,34868.0
2022-10-20 14:25:00,98.27,98.3,98.13,98.18,37487.0,96.6625,96.692,96.5248,96.574,37487.0
2022-10-20 14:30:00,98.18,98.43,98.13,98.42,44877.0,96.574,96.8199,96.5248,96.8101,44877.0
2022-10-20 14:35:00,98.43,98.58,98.41,98.48,47096.0,96.8199,96.9675,96.8002,96.8691,47096.0
2022-10-20 14:40:00,98.49,98.5,98.31,98.31,53729.0,96.8789,96.8888,96.7019,96.7019,53729.0
2022-10-20 14:45:00,98.32,98.51,98.27,98.41,48579.0,96.7117,96.8986,96.6625,96.8002,48579.0
2022-10-20 14:50:00,98.39,98.53,98.35,98.5,46312.0,96.7806,96.9183,96.7412,96.8888,46312.0
2022-10-20 14:55:00,98.51,98.72,98.5,98.55,65833.0,96.8986,97.1052,96.8888,96.9379,65833.0
2022-10-20 15:00:00,98.55,98.75,98.54,98.61,40964.0,96.9379,97.1347,96.9281,96.997,40964.0
2022-10-20 15:05:00,98.6,98.82,98.58,98.73,55788.0,96.9871,97.2035,96.9675,97.115,55788.0
2022-10-20 15:10:00,98.73,98.77,98.57,98.66,39662.0,97.115,97.1544,96.9576,97.0461,39662.0
2022-10-20 15:15:00,98.64,98.65,98.46,98.5,58057.0,97.0265,97.0363,96.8494,96.8888,58057.0
2022-10-20 15:20:00,98.5,98.52,98.41,98.48,52398.0,96.8888,96.9084,96.8002,96.8691,52398.0
2022-10-20 15:25:00,98.47,98.56,98.32,98.37,58986.0,96.8593,96.9478,96.7117,96.7609,58986.0
2022-10-20 15:30:00,98.36,98.38,98.11,98.2,77398.0,96.7511,96.7707,96.5051,96.5937,77398.0
2022-10-20 15:35:00,98.19,98.47,98.18,98.35,63608.0,96.5838,96.8593,96.574,96.7412,63608.0
2022-10-20 15:40:00,98.34,98.56,98.31,98.54,59323.0,96.7314,96.9478,96.7019,96.9281,59323.0
2022-10-20 15:45:00,98.53,98.64,98.43,98.55,88734.0,96.9183,97.0265,96.8199,96.9379,88734.0
2022-10-20 15:50:00,98.55,98.79,98.47,98.72,111687.0,96.9379,97.174,96.8593,97.1052,111687.0
2022-10-20 15:55:00,98.72,98.79,98.46,98.54,361166.0,97.1052,97.174,96.8494,96.9281,361166.0
2022-10-21 09:30:00,98.35,98.74,97.89,98.56,671173.0,96.7412,97.1248,96.2887,96.9478,671173.0
2022-10-21 09:35:00,98.53,99.28,98.16,99.0,132222.0,96.9183,97.656,96.5543,97.3806,132222.0
2022-10-21 09:40:00,99.02,99.03,98.34,98.92,42676.0,97.4003,97.4101,96.7314,97.3019,42676.0
2022-10-21 09:45:00,98.9,99.62,98.86,99.33,81271.0,97.2822,97.9904,97.2429,97.7052,81271.0
2022-10-21 09:50:00,99.36,99.73,99.15,99.6,48951.0,97.7347,98.0986,97.5281,97.9708,48951.0
2022-10-21 09:55:00,99.57,99.85,99.46,99.81,67107.0,97.9413,98.2167,97.8331,98.1773,67107.0
2022-10-21 10:00:00,99.84,99.96,99.73,99.79,61522.0,98.2068,98.3249,98.0986,98.1577,61522.0
2022-10-21 10:05:00,99.8,100.26,99.76,99.97,78287.0,98.1675,98.62,98.1282,98.3347,78287.0
2022-10-21 10:10:00,99.99,100.1,99.87,99.95,61333.0,98.3544,98.4626,98.2364,98.315,61333.0
2022-10-21 10:15:00,99.98,100.02,99.61,99.63,70677.0,98.3446,98.3839,97.9806,98.0003,70677.0
2022-10-21 10:20:00,99.66,99.77,99.26,99.26,45005.0,98.0298,98.138,97.6363,97.6363,45005.0
2022-10-21 10:25:00,99.25,99.28,98.88,98.95,77001.0,97.6265,97.656,97.2626,97.3314,77001.0
2022-10-21 10:30:00,98.97,99.16,98.79,98.84,63707.0,97.3511,97.538,97.174,97.2232,63707.0
2022-10-21 10:35:00,98.85,98.88,98.54,98.69,41457.0,97.233,97.2626,96.9281,97.0757,41457.0
2022-10-21 10:40:00,98.67,98.88,98.6,98.74,67821.0,97.056,97.2626,96.9871,97.1248,67821.0
2022-10-21 10:45:00,98.74,99.1,98.69,99.1,45422.0,97.1248,97.479,97.0757,97.479,45422.0
2022-10-21 10:50:00,99.09,99.26,99.02,99.17,35764.0,97.4691,97.6363,97.4003,97.5478,35764.0
2022-10-21 10:55:00,99.23,99.24,98.74,98.91,47291.0,97.6068,97.6167,97.1248,97.2921,47291.0
2022-10-21 11:00:00,98.9,98.96,98.59,98.71,33298.0,97.2822,97.3412,96.9773,97.0953,33298.0
2022-10-21 11:05:00,98.74,98.88,98.6,98.84,26250.0,97.1248,97.2626,96.9871,97.2232,26250.0
2022-10-21 11:10:00,98.87,99.19,98.87,98.93,39119.0,97.2527,97.5675,97.2527,97.3117,39119.0
2022-10-21 11:15:00,98.9,99.14,98.87,98.97,25571.0,97.2822,97.5183,97.2527,97.3511,25571.0
2022-10-21 11:20:00,98.96,99.16,98.84,99.02,41134.0,97.3412,97.538,97.2232,97.4003,41134.0
2022-10-21 11:25:00,99.04,99.34,99.04,99.29,30710.0,97.4199,97.715,97.4199,97.6658,30710.0
2022-10-21 11:30:00,99.29,99.7,99.26,99.63,50414.0,97.6658,98.0691,97.6363,98.0003,50414.0
2022-10-21 11:35:00,99.65,99.68,99.22,99.29,36075.0,98.02,98.0495,97.597,97.6658,36075.0
2022-10-21 11:40:00,99.29,99.86,99.23,99.82,31711.0,97.6658,98.2265,97.6068,98.1872,31711.0
2022-10-21 11:45:00,99.81,99.92,99.67,99.91,38365.0,98.1773,98.2855,98.0396,98.2757,38365.0
2022-10-21 11:50:00,99.93,100.07,99.81,99.9,53199.0,98.2954,98.4331,98.1773,98.2659,53199.0
2022-10-21 11:55:00,99.9,100.12,99.82,100.12,75574.0,98.2659,98.4823,98.1872,98.4823,75574.0
2022-10-21 12:00:00,100.11,100.75,100.11,100.73,149960.0,98.4724,99.102,98.4724,99.0823,149960.0
2022-10-21 12:05:00,100.71,100.72,100.38,100.52,100734.0,99.0626,99.0725,98.738,98.8757,100734.0
2022-10-21 12:10:00,100.5,100.54,100.18,100.4,54047.0,98.8561,98.8954,98.5413,98.7577,54047.0
2022-10-21 12:15:00,100.42,100.43,100.2,100.28,36259.0,98.7774,98.7872,98.561,98.6397,36259.0
2022-10-21 12:20:00,100.28,100.51,100.19,100.48,66594.0,98.6397,98.8659,98.5511,98.8364,66594.0
2022-10-21 12:25:00,100.47,100.49,100.13,100.19,49307.0,98.8265,98.8462,98.4921,98.5511,49307.0
2022-10-21 12:30:00,100.19,100.41,100.11,100.35,22032.0,98.5511,98.7675,98.4724,98.7085,22032.0
2022-10-21 12:35:00,100.36,100.52,100.17,100.29,44429.0,98.7183,98.8757,98.5314,98.6495,44429.0
2022-10-21 12:40:00,100.29,100.49,100.28,100.41,51020.0,98.6495,98.8462,98.6397,98.7675,51020.0
2022-10-21 12:45:00,100.41,100.75,100.41,100.74,59704.0,98.7675,99.102,98.7675,99.0921,59704.0
2022-10-21 12:50:00,100.77,100.89,100.74,100.88,50243.0,99.1216,99.2397,99.0921,99.2298,50243.0
2022-10-21 12:55:00,100.87,100.89,100.58,100.58,60705.0,99.22,99.2397,98.9347,98.9347,60705.0
2022-10-21 13:00:00,100.6,100.95,100.54,100.91,82223.0,98.9544,99.2987,98.8954,99.2593,82223.0
2022-10-21 13:05:00,100.91,100.95,100.71,100.75,43232.0,99.2593,99.2987,99.0626,99.102,43232.0
2022-10-21 13:10:00,100.75,100.77,100.53,100.57,63828.0,99.102,99.1216,98.8856,98.9249,63828.0
2022-10-21 13:15:00,100.58,100.75,100.54,100.72,39489.0,98.9347,99.102,98.8954,99.0725,39489.0
2022-10-21 13:20:00,100.72,100.78,100.47,100.5,45374.0,99.0725,99.1315,98.8265,98.8561,45374.0
2022-10-21 13:25:00,100.48,100.75,100.47,100.67,30248.0,98.8364,99.102,98.8265,99.0233,30248.0
2022-10-21 13:30:00,100.66,100.88,100.66,100.78,50158.0,99.0134,99.2298,99.0134,99.1315,50158.0
2022-10-21 13:35:00,100.73,100.9,100.72,100.89,62263.0,99.0823,99.2495,99.0725,99.2397,62263.0
2022-10-21 13:40:00,100.89,101.1,100.88,101.07,114811.0,99.2397,99.4462,99.2298,99.4167,114811.0
2022-10-21 13:45:00,101.07,101.4,101.07,101.4,109644.0,99.4167,99.7413,99.4167,99.7413,109644.0
2022-10-21 13:50:00,101.41,101.67,101.4,101.6,128023.0,99.7512,100.0069,99.7413,99.9381,128023.0
2022-10-21 13:55:00,101.6,101.69,101.56,101.69,108148.0,99.9381,100.0266,99.8987,100.0266,108148.0
2022-10-21 14:00:00,101.68,101.73,101.59,101.71,68521.0,100.0167,100.0659,99.9282,100.0463,68521.0
2022-10-21 14:05:00,101.7,101.9,101.68,101.79,161134.0,100.0364,100.2332,100.0167,100.125,161134.0
2022-10-21 14:10:00,101.79,101.89,101.69,101.7,149581.0,100.125,100.2233,100.0266,100.0364,149581.0
2022-10-21 14:15:00,101.7,101.78,101.41,101.42,98494.0,100.0364,100.1151,99.7512,99.761,98494.0
2022-10-21 14:20:00,101.43,101.63,101.43,101.52,28726.0,99.7708,99.9676,99.7708,99.8594,28726.0
2022-10-21 14:25:00,101.52,101.54,101.37,101.47,55842.0,99.8594,99.879,99.7118,99.8102,55842.0
2022-10-21 14:30:00,101.47,101.73,101.47,101.65,73344.0,99.8102,100.0659,99.8102,99.9872,73344.0
2022-10-21 14:35:00,101.64,101.82,101.63,101.76,87032.0,99.9774,100.1545,99.9676,100.0954,87032.0
2022-10-21 14:40:00,101.76,101.79,101.63,101.65,59251.0,100.0954,100.125,99.9676,99.9872,59251.0
2022-10-21 14:45:00,101.64,101.77,101.62,101.77,67047.0,99.9774,100.1053,99.9577,100.1053,67047.0
2022-10-21 14:50:00,101.79,101.79,101.67,101.7,56794.0,100.125,100.125,100.0069,100.0364,56794.0
2022-10-21 14:55:00,101.7,101.87,101.69,101.83,48704.0,100.0364,100.2036,100.0266,100.1643,48704.0
2022-10-21 15:00:00,101.84,101.94,101.76,101.91,56279.0,100.1741,100.2725,100.0954,100.243,56279.0
2022-10-21 15:05:00,101.9,101.94,101.82,101.87,65526.0,100.2332,100.2725,100.1545,100.2036,65526.0
2022-10-21 15:10:00,101.86,102.02,101.83,102.0,146253.0,100.1938,100.3512,100.1643,100.3315,146253.0
2022-10-21 15:15:00,101.99,102.15,101.94,102.15,88768.0,100.3217,100.4791,100.2725,100.4791,88768.0
2022-10-21 15:20:00,102.15,102.3,102.1,102.14,257939.0,100.4791,100.6266,100.4299,100.4692,257939.0
2022-10-21 15:25:00,102.17,102.19,102.03,102.06,81268.0,100.4987,100.5184,100.361,100.3905,81268.0
2022-10-21 15:30:00,102.06,102.17,101.94,102.16,96531.0,100.3905,100.4987,100.2725,100.4889,96531.0
2022-10-21 15:35:00,102.16,102.26,102.13,102.24,121976.0,100.4889,100.5873,100.4594,100.5676,121976.0
2022-10-21 15:40:00,102.25,102.26,102.09,102.22,146647.0,100.5774,100.5873,100.42,100.5479,146647.0
2022-10-21 15:45:00,102.22,102.23,102.06,102.09,212969.0,100.5479,100.5578,100.3905,100.42,212969.0
2022-10-21 15:50:00,102.08,102.14,101.97,102.06,243200.0,100.4102,100.4692,100.302,100.3905,243200.0
2022-10-21 15:55:00,102.04,102.06,101.91,102.04,487660.0,100.3709,100.3905,100.243,100.3709,487660.0
2022-10-24 09:30:00,102.12,102.89,101.89,102.76,396068.0,100.4496,101.207,100.2233,101.0791,396068.0
2022-10-24 09:35:00,102.74,103.19,102.54,102.91,175429.0,101.0594,101.502,100.8627,101.2266,175429.0
2022-10-24 09:40:00,102.88,102.88,101.87,102.15,140626.0,101.1971,101.1971,100.2036,100.4791,140626.0
2022-10-24 09:45:00,102.21,103.1,102.15,102.32,93890.0,100.5381,101.4135,100.4791,100.6463,93890.0
2022-10-24 09:50:00,102.32,102.64,102.24,102.56,55666.0,100.6463,100.961,100.5676,100.8824,55666.0
2022-10-24 09:55:00,102.62,102.82,102.24,102.29,124668.0,100.9414,101.1381,100.5676,100.6168,124668.0
2022-10-24 10:00:00,102.28,102.3,101.44,101.47,99826.0,100.6069,100.6266,99.7807,99.8102,99826.0
2022-10-24 10:05:00,101.45,101.66,101.2,101.33,84296.0,99.7905,99.9971,99.5446,99.6725,84296.0
2022-10-24 10:10:00,101.32,101.45,101.23,101.33,85831.0,99.6626,99.7905,99.5741,99.6725,85831.0
2022-10-24 10:15:00,101.3,101.31,100.77,100.88,128532.0,99.643,99.6528,99.1216,99.2298,128532.0
2022-10-24 10:20:00,100.86,100.89,100.14,100.29,105089.0,99.2102,99.2397,98.5019,98.6495,105089.0
2022-10-24 10:25:00,100.27,100.54,100.12,100.51,75198.0,98.6298,98.8954,98.4823,98.8659,75198.0
2022-10-24 10:30:00,100.49,100.81,100.39,100.71,70129.0,98.8462,99.161,98.7479,99.0626,70129.0
2022-10-24 10:35:00,100.7,101.03,100.68,100.93,80014.0,99.0528,99.3774,99.0331,99.279,80014.0
2022-10-24 10:40:00,100.93,101.05,100.68,100.85,34028.0,99.279,99.3971,99.0331,99.2003,34028.0
2022-10-24 10:45:00,100.85,100.91,100.64,100.68,25375.0,99.2003,99.2593,98.9938,99.0331,25375.0
2022-10-24 10:50:00,100.71,101.3,100.71,101.3,54168.0,99.0626,99.643,99.0626,99.643,54168.0
2022-10-24 10:55:00,101.26,101.53,101.17,101.52,40418.0,99.6036,99.8692,99.5151,99.8594,40418.0
2022-10-24 11:00:00,101.54,101.76,101.35,101.47,54623.0,99.879,100.0954,99.6921,99.8102,54623.0
2022-10-24 11:05:00,101.46,101.58,101.2,101.31,35379.0,99.8003,99.9184,99.5446,99.6528,35379.0
2022-10-24 11:10:00,101.28,101.58,101.22,101.55,42042.0,99.6233,99.9184,99.5643,99.8889,42042.0
2022-10-24 11:15:00,101.54,101.68,101.11,101.13,65321.0,99.879,100.0167,99.4561,99.4757,65321.0
2022-10-24 11:20:00,101.15,101.53,101.13,101.49,87509.0,99.4954,99.8692,99.4757,99.8299,87509.0
2022-10-24 11:25:00,101.51,101.68,101.34,101.63,36027.0,99.8495,100.0167,99.6823,99.9676,36027.0
2022-10-24 11:30:00,101.62,101.69,101.49,101.6,20493.0,99.9577,100.0266,99.8299,99.9381,20493.0
2022-10-24 11:35:00,101.61,101.82,101.53,101.69,30838.0,99.9479,100.1545,99.8692,100.0266,30838.0
2022-10-24 11:40:00,101.71,101.77,101.61,101.67,39623.0,100.0463,100.1053,99.9479,100.0069,39623.0
2022-10-24 11:45:00,101.64,101.66,101.41,101.58,36635.0,99.9774,99.9971,99.7512,99.9184,36635.0
2022-10-24 11:50:00,101.59,101.93,101.55,101.87,43813.0,99.9282,100.2627,99.8889,100.2036,43813.0
2022-10-24 11:55:00,101.89,101.95,101.79,101.83,41682.0,100.2233,100.2823,100.125,100.1643,41682.0
2022-10-24 12:00:00,101.81,101.88,101.55,101.61,34677.0,100.1446,100.2135,99.8889,99.9479,34677.0
2022-10-24 12:05:00,101.62,101.72,101.54,101.54,19608.0,99.9577,100.0561,99.879,99.879,19608.0
2022-10-24 12:10:00,101.57,101.76,101.57,101.73,19948.0,99.9085,100.0954,99.9085,100.0659,19948.0
2022-10-24 12:15:00,101.74,101.88,101.66,101.87,32586.0,100.0758,100.2135,99.9971,100.2036,32586.0
2022-10-24 12:20:00,101.88,101.94,101.75,101.92,21262.0,100.2135,100.2725,100.0856,100.2528,21262.0
2022-10-24 12:25:00,101.93,101.93,101.57,101.57,22851.0,100.2627,100.2627,99.9085,99.9085,22851.0
2022-10-24 12:30:00,101.59,101.7,101.53,101.66,41832.0,99.9282,100.0364,99.8692,99.9971,41832.0
2022-10-24 12:35:00,101.66,101.76,101.55,101.6,36094.0,99.9971,100.0954,99.8889,99.9381,36094.0
2022-10-24 12:40:00,101.6,101.79,101.46,101.78,218839.0,99.9381,100.125,99.8003,100.1151,218839.0
2022-10-24 12:45:00,101.77,102.04,101.71,102.04,148945.0,100.1053,100.3709,100.0463,100.3709,148945.0
2022-10-24 12:50:00,102.04,102.23,102.02,102.03,54438.0,100.3709,100.5578,100.3512,100.361,54438.0
2022-10-24 12:55:00,102.04,102.04,101.81,101.84,67847.0,100.3709,100.3709,100.1446,100.1741,67847.0
2022-10-24 13:00:00,101.84,101.88,101.66,101.77,51041.0,100.1741,100.2135,99.9971,100.1053,51041.0
2022-10-24 13:05:00,101.78,101.86,101.7,101.86,42070.0,100.1151,100.1938,100.0364,100.1938,42070.0
2022-10-24 13:10:00,101.85,101.86,101.69,101.72,29260.0,100.184,100.1938,100.0266,100.0561,29260.0
2022-10-24 13:15:00,101.72,101.73,101.61,101.68,20647.0,100.0561,100.0659,99.9479,100.0167,20647.0
2022-10-24 13:20:00,101.68,101.7,101.42,101.52,36910.0,100.0167,100.0364,99.761,99.8594,36910.0
2022-10-24 13:25:00,101.52,101.63,101.47,101.52,43542.0,99.8594,99.9676,99.8102,99.8594,43542.0
2022-10-24 13:30:00,101.5,101.53,101.26,101.33,38907.0,99.8397,99.8692,99.6036,99.6725,38907.0
2022-10-24 13:35:00,101.33,101.36,101.2,101.35,22991.0,99.6725,99.702,99.5446,99.6921,22991.0
2022-10-24 13:40:00,101.38,101.47,101.37,101.44,16763.0,99.7217,99.8102,99.7118,99.7807,16763.0
2022-10-24 13:45:00,101.45,101.53,101.32,101.41,22277.0,99.7905,99.8692,99.6626,99.7512,22277.0
2022-10-24 13:50:00,101.37,101.45,101.33,101.38,17436.0,99.7118,99.7905,99.6725,99.7217,17436.0
2022-10-24 13:55:00,101.38,101.47,101.34,101.41,21939.0,99.7217,99.8102,99.6823,99.7512,21939.0
2022-10-24 14:00:00,101.43,101.65,101.36,101.64,24922.0,99.7708,99.9872,99.702,99.9774,24922.0
2022-10-24 14:05:00,101.66,101.75,101.63,101.7,27241.0,99.9971,100.0856,99.9676,100.0364,27241.0
2022-10-24 14:10:00,101.7,101.75,101.62,101.74,18120.0,100.0364,100.0856,99.9577,100.0758,18120.0
2022-10-24 14:15:00,101.73,101.8,101.71,101.74,29995.0,100.0659,100.1348,100.0463,100.0758,29995.0
2022-10-24 14:20:00,101.73,101.78,101.66,101.7,23192.0,100.0659,100.1151,99.9971,100.0364,23192.0
2022-10-24 14:25:00,101.68,101.85,101.65,101.8,31309.0,100.0167,100.184,99.9872,100.1348,31309.0
2022-10-24 14:30:00,101.77,101.95,101.75,101.92,40527.0,100.1053,100.2823,100.0856,100.2528,40527.0
2022-10-24 14:35:00,101.91,101.92,101.83,101.91,25303.0,100.243,100.2528,100.1643,100.243,25303.0
2022-10-24 14:40:00,101.89,102.1,101.84,102.01,31885.0,100.2233,100.4299,100.1741,100.3414,31885.0
2022-10-24 14:45:00,102.01,102.03,101.92,102.0,33693.0,100.3414,100.361,100.2528,100.3315,33693.0
2022-10-24 14:50:00,101.98,102.01,101.89,101.98,84811.0,100.3118,100.3414,100.2233,100.3118,84811.0
2022-10-24 14:55:00,101.98,101.99,101.85,101.95,49803.0,100.3118,100.3217,100.184,100.2823,49803.0
2022-10-24 15:00:00,101.97,102.12,101.92,102.09,53367.0,100.302,100.4496,100.2528,100.42,53367.0
2022-10-24 15:05:00,102.08,102.1,102.01,102.03,43421.0,100.4102,100.4299,100.3414,100.361,43421.0
2022-10-24 15:10:00,102.03,102.11,102.02,102.09,50441.0,100.361,100.4397,100.3512,100.42,50441.0
2022-10-24 15:15:00,102.08,102.15,102.03,102.1,73418.0,100.4102,100.4791,100.361,100.4299,73418.0
2022-10-24 15:20:00,102.1,102.15,102.02,102.14,34121.0,100.4299,100.4791,100.3512,100.4692,34121.0
2022-10-24 15:25:00,102.13,102.25,102.1,102.17,42896.0,100.4594,100.5774,100.4299,100.4987,42896.0
2022-10-24 15:30:00,102.17,102.17,102.02,102.07,59665.0,100.4987,100.4987,100.3512,100.4004,59665.0
2022-10-24 15:35:00,102.06,102.07,101.95,101.95,50221.0,100.3905,100.4004,100.2823,100.2823,50221.0
2022-10-24 15:40:00,101.96,101.96,101.88,101.88,69515.0,100.2922,100.2922,100.2135,100.2135,69515.0
2022-10-24 15:45:00,101.89,101.9,101.75,101.77,75653.0,100.2233,100.2332,100.0856,100.1053,75653.0
2022-10-24 15:50:00,101.77,101.84,101.6,101.62,168897.0,100.1053,100.1741,99.9381,99.9577,168897.0
2022-10-24 15:55:00,101.61,101.8,101.57,101.77,255417.0,99.9479,100.1348,99.9085,100.1053,255417.0
2022-10-25 09:30:00,102.16,102.63,102.1,102.37,179592.0,100.4889,100.9512,100.4299,100.6955,179592.0
2022-10-25 09:35:00,102.4,102.42,102.03,102.3,60434.0,100.725,100.7446,100.361,100.6266,60434.0
2022-10-25 09:40:00,102.28,102.48,102.16,102.4,77112.0,100.6069,100.8037,100.4889,100.725,77112.0
2022-10-25 09:45:00,102.42,103.36,102.41,103.32,83694.0,100.7446,101.6693,100.7348,101.6299,83694.0
2022-10-25 09:50:00,103.32,103.47,103.08,103.43,66785.0,101.6299,101.7775,101.3938,101.7381,66785.0
2022-10-25 09:55:00,103.4,103.64,103.24,103.33,121640.0,101.7086,101.9447,101.5512,101.6398,121640.0
2022-10-25 10:00:00,103.33,103.54,103.26,103.49,117188.0,101.6398,101.8463,101.5709,101.7971,117188.0
2022-10-25 10:05:00,103.5,103.5,103.09,103.42,99738.0,101.807,101.807,101.4037,101.7283,99738.0
2022-10-25 10:10:00,103.4,103.58,103.28,103.54,54472.0,101.7086,101.8857,101.5906,101.8463,54472.0
2022-10-25 10:15:00,103.52,103.71,103.46,103.5,52041.0,101.8267,102.0135,101.7676,101.807,52041.0
2022-10-25 10:20:00,103.52,103.72,103.34,103.39,53849.0,101.8267,102.0234,101.6496,101.6988,53849.0
2022-10-25 10:25:00,103.41,103.56,103.38,103.42,42440.0,101.7185,101.866,101.6889,101.7283,42440.0
2022-10-25 10:30:00,103.41,103.55,103.32,103.47,127353.0,101.7185,101.8562,101.6299,101.7775,127353.0
2022-10-25 10:35:00,103.46,103.49,103.07,103.09,75356.0,101.7676,101.7971,101.384,101.4037,75356.0
2022-10-25 10:40:00,103.09,103.25,103.04,103.22,46653.0,101.4037,101.5611,101.3545,101.5316,46653.0
2022-10-25 10:45:00,103.23,103.39,103.22,103.32,55355.0,101.5414,101.6988,101.5316,101.6299,55355.0
2022-10-25 10:50:00,103.31,103.38,103.05,103.08,43884.0,101.6201,101.6889,101.3643,101.3938,43884.0
2022-10-25 10:55:00,103.07,103.1,102.81,102.82,42842.0,101.384,101.4135,101.1283,101.1381,42842.0
2022-10-25 11:00:00,102.84,103.1,102.8,103.06,46726.0,101.1578,101.4135,101.1184,101.3742,46726.0
2022-10-25 11:05:00,103.06,103.33,103.03,103.3,32955.0,101.3742,101.6398,101.3447,101.6102,32955.0
2022-10-25 11:10:00,103.3,103.31,103.19,103.23,25889.0,101.6102,101.6201,101.502,101.5414,25889.0
2022-10-25 11:15:00,103.24,103.44,103.23,103.43,37818.0,101.5512,101.748,101.5414,101.7381,37818.0
2022-10-25 11:20:00,103.43,103.58,103.43,103.57,49277.0,101.7381,101.8857,101.7381,101.8758,49277.0
2022-10-25 11:25:00,103.57,103.72,103.54,103.69,66733.0,101.8758,102.0234,101.8463,101.9939,66733.0
2022-10-25 11:30:00,103.69,103.8,103.63,103.73,53806.0,101.9939,102.1021,101.9349,102.0332,53806.0
2022-10-25 11:35:00,103.7,103.92,103.67,103.87,59905.0,102.0037,102.2201,101.9742,102.1709,59905.0
2022-10-25 11:40:00,103.86,103.88,103.69,103.85,33911.0,102.1611,102.1808,101.9939,102.1513,33911.0
2022-10-25 11:45:00,103.84,103.86,103.77,103.86,26972.0,102.1414,102.1611,102.0726,102.1611,26972.0
2022-10-25 11:50:00,103.86,104.05,103.84,104.05,168808.0,102.1611,102.348,102.1414,102.348,168808.0
2022-10-25 11:55:00,104.05,104.11,103.69,103.72,150446.0,102.348,102.407,101.9939,102.0234,150446.0
2022-10-25 12:00:00,103.74,103.8,103.7,103.8,38226.0,102.0431,102.1021,102.0037,102.1021,38226.0
2022-10-25 12:05:00,103.8,103.93,103.75,103.88,46983.0,102.1021,102.2299,102.0529,102.1808,46983.0
2022-10-25 12:10:00,103.85,103.93,103.82,103.93,31670.0,102.1513,102.2299,102.1217,102.2299,31670.0
2022-10-25 12:15:00,103.92,103.98,103.85,103.98,33983.0,102.2201,102.2791,102.1513,102.2791,33983.0
2022-10-25 12:20:00,103.96,103.99,103.89,103.93,33527.0,102.2595,102.289,102.1906,102.2299,33527.0
2022-10-25 12:25:00,103.91,103.96,103.87,103.91,41339.0,102.2103,102.2595,102.1709,102.2103,41339.0
2022-10-25 12:30:00,103.91,103.98,103.88,103.9,29134.0,102.2103,102.2791,102.1808,102.2004,29134.0
2022-10-25 12:35:00,103.9,103.92,103.78,103.89,64234.0,102.2004,102.2201,102.0824,102.1906,64234.0
2022-10-25 12:40:00,103.88,103.94,103.81,103.94,44811.0,102.1808,102.2398,102.1119,102.2398,44811.0
2022-10-25 12:45:00,103.95,103.97,103.81,103.82,68740.0,102.2496,102.2693,102.1119,102.1217,68740.0
2022-10-25 12:50:00,103.83,103.91,103.77,103.77,39505.0,102.1316,102.2103,102.0726,102.0726,39505.0
2022-10-25 12:55:00,103.76,103.77,103.66,103.7,55115.0,102.0627,102.0726,101.9644,102.0037,55115.0
2022-10-25 13:00:00,103.72,103.86,103.52,103.57,59352.0,102.0234,102.1611,101.8267,101.8758,59352.0
2022-10-25 13:05:00,103.55,103.78,103.53,103.71,53959.0,101.8562,102.0824,101.8365,102.0135,53959.0
2022-10-25 13:10:00,103.7,103.75,103.58,103.59,43656.0,102.0037,102.0529,101.8857,101.8955,43656.0
2022-10-25 13:15:00,103.59,103.77,103.52,103.63,65764.0,101.8955,102.0726,101.8267,101.9349,65764.0
2022-10-25 13:20:00,103.63,103.66,103.57,103.59,37917.0,101.9349,101.9644,101.8758,101.8955,37917.0
2022-10-25 13:25:00,103.59,103.73,103.59,103.68,50948.0,101.8955,102.0332,101.8955,101.984,50948.0
2022-10-25 13:30:00,103.68,103.8,103.68,103.75,44203.0,101.984,102.1021,101.984,102.0529,44203.0
2022-10-25 13:35:00,103.75,103.78,103.61,103.62,37013.0,102.0529,102.0824,101.9152,101.925,37013.0
2022-10-25 13:40:00,103.63,103.7,103.58,103.66,62920.0,101.9349,102.0037,101.8857,101.9644,62920.0
2022-10-25 13:45:00,103.67,103.7,103.59,103.7,30500.0,101.9742,102.0037,101.8955,102.0037,30500.0
2022-10-25 13:50:00,103.71,103.77,103.65,103.77,35541.0,102.0135,102.0726,101.9545,102.0726,35541.0
2022-10-25 13:55:00,103.77,103.84,103.72,103.82,47422.0,102.0726,102.1414,102.0234,102.1217,47422.0
2022-10-25 14:00:00,103.82,103.99,103.81,103.96,54306.0,102.1217,102.289,102.1119,102.2595,54306.0
2022-10-25 14:05:00,103.96,104.15,103.95,104.13,60673.0,102.2595,102.4463,102.2496,102.4267,60673.0
2022-10-25 14:10:00,104.13,104.15,104.02,104.04,38644.0,102.4267,102.4463,102.3185,102.3381,38644.0
2022-10-25 14:15:00,104.04,104.21,104.03,104.21,45906.0,102.3381,102.5054,102.3283,102.5054,45906.0
2022-10-25 14:20:00,104.2,104.21,104.14,104.21,37435.0,102.4955,102.5054,102.4365,102.5054,37435.0
2022-10-25 14:25:00,104.21,104.22,104.13,104.2,54990.0,102.5054,102.5152,102.4267,102.4955,54990.0
2022-10-25 14:30:00,104.2,104.39,104.11,104.39,86101.0,102.4955,102.6824,102.407,102.6824,86101.0
2022-10-25 14:35:00,104.4,104.42,104.29,104.37,43632.0,102.6923,102.7119,102.5841,102.6627,43632.0
2022-10-25 14:40:00,104.36,104.46,104.19,104.26,58311.0,102.6529,102.7513,102.4857,102.5545,58311.0
2022-10-25 14:45:00,104.26,104.26,104.18,104.25,52396.0,102.5545,102.5545,102.4759,102.5447,52396.0
2022-10-25 14:50:00,104.25,104.29,104.23,104.27,33442.0,102.5447,102.5841,102.525,102.5644,33442.0
2022-10-25 14:55:00,104.27,104.36,104.18,104.24,51938.0,102.5644,102.6529,102.4759,102.5349,51938.0
2022-10-25 15:00:00,104.25,104.38,104.23,104.38,37293.0,102.5447,102.6726,102.525,102.6726,37293.0
2022-10-25 15:05:00,104.38,104.46,104.36,104.44,45555.0,102.6726,102.7513,102.6529,102.7316,45555.0
2022-10-25 15:10:00,104.43,104.45,104.38,104.44,34795.0,102.7218,102.7414,102.6726,102.7316,34795.0
2022-10-25 15:15:00,104.45,104.47,104.34,104.37,32775.0,102.7414,102.7611,102.6332,102.6627,32775.0
2022-10-25 15:20:00,104.38,104.47,104.37,104.45,53078.0,102.6726,102.7611,102.6627,102.7414,53078.0
2022-10-25 15:25:00,104.46,104.66,104.46,104.6,94948.0,102.7513,102.948,102.7513,102.889,94948.0
2022-10-25 15:30:00,104.61,104.73,104.58,104.6,73047.0,102.8988,103.0169,102.8693,102.889,73047.0
2022-10-25 15:35:00,104.59,104.6,104.46,104.53,78629.0,102.8791,102.889,102.7513,102.8201,78629.0
2022-10-25 15:40:00,104.52,104.57,104.41,104.57,111229.0,102.8103,102.8595,102.7021,102.8595,111229.0
2022-10-25 15:45:00,104.56,104.61,104.43,104.54,104344.0,102.8496,102.8988,102.7218,102.83,104344.0
2022-10-25 15:50:00,104.54,104.56,104.36,104.37,133855.0,102.83,102.8496,102.6529,102.6627,133855.0
2022-10-25 15:55:00,104.37,104.48,104.27,104.46,341574.0,102.6627,102.7709,102.5644,102.7513,341574.0
2022-10-26 09:30:00,103.53,105.1,103.53,104.97,310594.0,101.8365,103.3808,101.8365,103.2529,310594.0
2022-10-26 09:35:00,105.0,105.16,104.69,105.1,68735.0,103.2824,103.4398,102.9775,103.3808,68735.0
2022-10-26 09:40:00,105.1,105.12,104.59,104.68,80341.0,103.3808,103.4005,102.8791,102.9677,80341.0
2022-10-26 09:45:00,104.69,105.08,104.65,105.08,109182.0,102.9775,103.3611,102.9382,103.3611,109182.0
2022-10-26 09:50:00,105.08,105.11,104.65,104.65,50331.0,103.3611,103.3906,102.9382,102.9382,50331.0
2022-10-26 09:55:00,104.65,104.86,104.2,104.31,86686.0,102.9382,103.1447,102.4955,102.6037,86686.0
2022-10-26 10:00:00,104.32,104.98,104.32,104.86,62478.0,102.6136,103.2628,102.6136,103.1447,62478.0
2022-10-26 10:05:00,104.82,105.49,104.75,105.4,93694.0,103.1054,103.7644,103.0365,103.6759,93694.0
2022-10-26 10:10:00,105.44,105.6,105.22,105.43,81964.0,103.7152,103.8726,103.4988,103.7054,81964.0
2022-10-26 10:15:00,105.43,105.66,105.23,105.66,76709.0,103.7054,103.9316,103.5087,103.9316,76709.0
2022-10-26 10:20:00,105.66,105.7,105.52,105.59,122796.0,103.9316,103.971,103.7939,103.8628,122796.0
2022-10-26 10:25:00,105.63,105.93,105.61,105.82,48263.0,103.9021,104.1972,103.8825,104.089,48263.0
2022-10-26 10:30:00,105.81,105.82,105.47,105.59,68887.0,104.0792,104.089,103.7448,103.8628,68887.0
2022-10-26 10:35:00,105.59,105.98,105.55,105.96,72616.0,103.8628,104.2464,103.8234,104.2267,72616.0
2022-10-26 10:40:00,105.97,106.3,105.97,106.28,79670.0,104.2366,104.5612,104.2366,104.5415,79670.0
2022-10-26 10:45:00,106.27,106.45,106.19,106.39,72516.0,104.5317,104.7087,104.453,104.6497,72516.0
2022-10-26 10:50:00,106.41,106.44,106.22,106.35,62404.0,104.6694,104.6989,104.4825,104.6104,62404.0
2022-10-26 10:55:00,106.34,106.36,106.15,106.16,89929.0,104.6005,104.6202,104.4136,104.4235,89929.0
2022-10-26 11:00:00,106.17,106.73,106.17,106.6,117098.0,104.4333,104.9841,104.4333,104.8563,117098.0
2022-10-26 11:05:00,106.61,106.96,106.53,106.93,102398.0,104.8661,105.2104,104.7874,105.1809,102398.0
2022-10-26 11:10:00,106.94,107.13,106.81,107.1,95612.0,105.1907,105.3776,105.0628,105.3481,95612.0
2022-10-26 11:15:00,107.08,107.35,107.03,107.22,98752.0,105.3284,105.594,105.2792,105.4661,98752.0
2022-10-26 11:20:00,107.23,107.42,107.21,107.35,72306.0,105.476,105.6629,105.4563,105.594,72306.0
2022-10-26 11:25:00,107.35,107.37,107.15,107.15,77915.0,105.594,105.6137,105.3973,105.3973,77915.0
2022-10-26 11:30:00,107.14,107.4,107.12,107.38,139355.0,105.3874,105.6432,105.3678,105.6235,139355.0
2022-10-26 11:35:00,107.39,107.43,107.13,107.39,127859.0,105.6333,105.6727,105.3776,105.6333,127859.0
2022-10-26 11:40:00,107.38,107.41,107.25,107.3,68896.0,105.6235,105.653,105.4956,105.5448,68896.0
2022-10-26 11:45:00,107.3,107.37,106.93,106.97,80661.0,105.5448,105.6137,105.1809,105.2202,80661.0
2022-10-26 11:50:00,106.95,107.05,106.83,106.87,53936.0,105.2005,105.2989,105.0825,105.1219,53936.0
2022-10-26 11:55:00,106.87,106.99,106.83,106.93,65117.0,105.1219,105.2399,105.0825,105.1809,65117.0
2022-10-26 12:00:00,106.91,107.05,106.85,106.95,51302.0,105.1612,105.2989,105.1022,105.2005,51302.0
2022-10-26 12:05:00,106.95,107.09,106.86,106.98,88319.0,105.2005,105.3383,105.112,105.2301,88319.0
2022-10-26 12:10:00,106.97,107.17,106.97,107.04,61956.0,105.2202,105.4169,105.2202,105.2891,61956.0
2022-10-26 12:15:00,107.04,107.25,106.93,107.16,54348.0,105.2891,105.4956,105.1809,105.4071,54348.0
2022-10-26 12:20:00,107.15,107.24,107.11,107.17,53943.0,105.3973,105.4858,105.3579,105.4169,53943.0
2022-10-26 12:25:00,107.18,107.2,106.85,106.88,55872.0,105.4268,105.4465,105.1022,105.1317,55872.0
2022-10-26 12:30:00,106.89,106.98,106.77,106.79,39878.0,105.1415,105.2301,105.0235,105.0432,39878.0
2022-10-26 12:35:00,106.79,106.81,106.51,106.54,56908.0,105.0432,105.0628,104.7677,104.7973,56908.0
2022-10-26 12:40:00,106.55,106.57,106.32,106.34,57318.0,104.8071,104.8268,104.5808,104.6005,57318.0
2022-10-26 12:45:00,106.32,106.36,106.12,106.12,92816.0,104.5808,104.6202,104.3841,104.3841,92816.0
2022-10-26 12:50:00,106.12,106.22,106.07,106.16,60912.0,104.3841,104.4825,104.3349,104.4235,60912.0
2022-10-26 12:55:00,106.15,106.18,105.73,105.87,160329.0,104.4136,104.4431,104.0005,104.1382,160329.0
2022-10-26 13:00:00,105.87,105.88,105.64,105.82,146620.0,104.1382,104.148,103.912,104.089,146620.0
2022-10-26 13:05:00,105.81,105.83,105.6,105.69,50305.0,104.0792,104.0989,103.8726,103.9612,50305.0
2022-10-26 13:10:00,105.71,105.83,105.6,105.63,38887.0,103.9808,104.0989,103.8726,103.9021,38887.0
2022-10-26 13:15:00,105.64,105.87,105.57,105.84,43982.0,103.912,104.1382,103.8431,104.1087,43982.0
2022-10-26 13:20:00,105.84,105.94,105.65,105.71,54049.0,104.1087,104.2071,103.9218,103.9808,54049.0
2022-10-26 13:25:00,105.7,105.71,105.41,105.43,78229.0,103.971,103.9808,103.6857,103.7054,78229.0
2022-10-26 13:30:00,105.42,105.52,105.34,105.42,50733.0,103.6956,103.7939,103.6169,103.6956,50733.0
2022-10-26 13:35:00,105.45,105.65,105.39,105.63,101991.0,103.7251,103.9218,103.6661,103.9021,101991.0
2022-10-26 13:40:00,105.63,105.81,105.59,105.75,32781.0,103.9021,104.0792,103.8628,104.0202,32781.0
2022-10-26 13:45:00,105.75,105.76,105.42,105.43,50110.0,104.0202,104.03,103.6956,103.7054,50110.0
2022-10-26 13:50:00,105.46,105.7,105.45,105.68,29530.0,103.7349,103.971,103.7251,103.9513,29530.0
2022-10-26 13:55:00,105.68,105.71,105.53,105.69,40024.0,103.9513,103.9808,103.8038,103.9612,40024.0
2022-10-26 14:00:00,105.68,105.82,105.65,105.8,32176.0,103.9513,104.089,103.9218,104.0694,32176.0
2022-10-26 14:05:00,105.8,105.91,105.8,105.85,34160.0,104.0694,104.1776,104.0694,104.1185,34160.0
2022-10-26 14:10:00,105.84,105.98,105.81,105.82,55417.0,104.1087,104.2464,104.0792,104.089,55417.0
2022-10-26 14:15:00,105.83,105.83,105.59,105.59,58474.0,104.0989,104.0989,103.8628,103.8628,58474.0
2022-10-26 14:20:00,105.57,105.6,105.45,105.51,35447.0,103.8431,103.8726,103.7251,103.7841,35447.0
2022-10-26 14:25:00,105.51,105.61,105.45,105.48,28996.0,103.7841,103.8825,103.7251,103.7546,28996.0
2022-10-26 14:30:00,105.49,105.51,105.34,105.35,48272.0,103.7644,103.7841,103.6169,103.6267,48272.0
2022-10-26 14:35:00,105.35,105.54,105.34,105.48,34823.0,103.6267,103.8136,103.6169,103.7546,34823.0
2022-10-26 14:40:00,105.49,105.5,105.11,105.12,33528.0,103.7644,103.7743,103.3906,103.4005,33528.0
2022-10-26 14:45:00,105.11,105.22,104.91,104.99,95291.0,103.3906,103.4988,103.1939,103.2726,95291.0
2022-10-26 14:50:00,105.0,105.21,105.0,105.2,38377.0,103.2824,103.489,103.2824,103.4792,38377.0
2022-10-26 14:55:00,105.2,105.21,105.01,105.15,49431.0,103.4792,103.489,103.2923,103.43,49431.0
2022-10-26 15:00:00,105.14,105.15,104.82,104.84,38709.0,103.4202,103.43,103.1054,103.1251,38709.0
2022-10-26 15:05:00,104.83,104.85,104.7,104.8,65131.0,103.1152,103.1349,102.9873,103.0857,65131.0
2022-10-26 15:10:00,104.79,104.82,104.07,104.72,273175.0,103.0759,103.1054,102.3677,103.007,273175.0
2022-10-26 15:15:00,104.73,104.95,104.64,104.93,86373.0,103.0169,103.2333,102.9283,103.2136,86373.0
2022-10-26 15:20:00,104.93,104.96,104.76,104.78,55268.0,103.2136,103.2431,103.0464,103.066,55268.0
2022-10-26 15:25:00,104.79,104.84,104.66,104.71,68164.0,103.0759,103.1251,102.948,102.9972,68164.0
2022-10-26 15:30:00,104.72,104.86,104.71,104.73,72076.0,103.007,103.1447,102.9972,103.0169,72076.0
2022-10-26 15:35:00,104.73,104.83,104.6,104.8,74252.0,103.0169,103.1152,102.889,103.0857,74252.0
2022-10-26 15:40:00,104.79,104.92,104.77,104.85,91747.0,103.0759,103.2038,103.0562,103.1349,91747.0
2022-10-26 15:45:00,104.85,104.92,104.71,104.78,107236.0,103.1349,103.2038,102.9972,103.066,107236.0
2022-10-26 15:50:00,104.79,104.81,104.6,104.81,146073.0,103.0759,103.0955,102.889,103.0955,146073.0
2022-10-26 15:55:00,104.8,104.81,104.53,104.6,292748.0,103.0857,103.0955,102.8201,102.889,292748.0
2022-10-27 09:30:00,105.81,106.77,105.8,106.26,385695.0,104.0792,105.0235,104.0694,104.5218,385695.0
2022-10-27 09:35:00,106.26,106.64,106.0,106.61,122528.0,104.5218,104.8956,104.2661,104.8661,122528.0
2022-10-27 09:40:00,106.56,106.69,106.21,106.6,111911.0,104.8169,104.9448,104.4726,104.8563,111911.0
2022-10-27 09:45:00,106.61,106.8,105.7,105.73,151039.0,104.8661,105.053,103.971,104.0005,151039.0
2022-10-27 09:50:00,105.73,105.89,105.09,105.34,91343.0,104.0005,104.1579,103.371,103.6169,91343.0
2022-10-27 09:55:00,105.35,105.39,104.91,105.39,81628.0,103.6267,103.6661,103.1939,103.6661,81628.0
2022-10-27 10:00:00,105.39,105.89,105.36,105.83,52957.0,103.6661,104.1579,103.6366,104.0989,52957.0
2022-10-27 10:05:00,105.84,106.23,105.84,105.99,78650.0,104.1087,104.4923,104.1087,104.2562,78650.0
2022-10-27 10:10:00,106.0,106.35,105.67,106.22,55111.0,104.2661,104.6104,103.9415,104.4825,55111.0
2022-10-27 10:15:00,106.23,106.41,106.11,106.39,50442.0,104.4923,104.6694,104.3743,104.6497,50442.0
2022-10-27 10:20:00,106.42,106.6,106.38,106.52,46662.0,104.6792,104.8563,104.6399,104.7776,46662.0
2022-10-27 10:25:00,106.53,106.75,106.5,106.73,78636.0,104.7874,105.0038,104.7579,104.9841,78636.0
2022-10-27 10:30:00,106.75,106.87,106.62,106.62,56230.0,105.0038,105.1219,104.8759,104.8759,56230.0
2022-10-27 10:35:00,106.61,106.62,106.25,106.31,50684.0,104.8661,104.8759,104.512,104.571,50684.0
2022-10-27 10:40:00,106.29,106.3,105.92,105.97,48211.0,104.5513,104.5612,104.1874,104.2366,48211.0
2022-10-27 10:45:00,105.94,106.33,105.93,106.13,34448.0,104.2071,104.5907,104.1972,104.394,34448.0
2022-10-27 10:50:00,106.13,106.55,106.13,106.52,28727.0,104.394,104.8071,104.394,104.7776,28727.0
2022-10-27 10:55:00,106.48,106.5,105.84,105.85,69769.0,104.7382,104.7579,104.1087,104.1185,69769.0
2022-10-27 11:00:00,105.84,106.28,105.84,106.18,53066.0,104.1087,104.5415,104.1087,104.4431,53066.0
2022-10-27 11:05:00,106.17,106.35,106.08,106.33,29907.0,104.4333,104.6104,104.3448,104.5907,29907.0
2022-10-27 11:10:00,106.33,106.45,106.19,106.25,32979.0,104.5907,104.7087,104.453,104.512,32979.0
2022-10-27 11:15:00,106.23,106.26,105.85,106.02,35683.0,104.4923,104.5218,104.1185,104.2858,35683.0
2022-10-27 11:20:00,105.99,106.28,105.97,106.2,32067.0,104.2562,104.5415,104.2366,104.4628,32067.0
2022-10-27 11:25:00,106.2,106.26,105.9,106.09,49010.0,104.4628,104.5218,104.1677,104.3546,49010.0
2022-10-27 11:30:00,106.08,106.2,105.82,106.12,58233.0,104.3448,104.4628,104.089,104.3841,58233.0
2022-10-27 11:35:00,106.12,106.33,105.78,105.82,34591.0,104.3841,104.5907,104.0497,104.089,34591.0
2022-10-27 11:40:00,105.83,105.87,105.54,105.56,38042.0,104.0989,104.1382,103.8136,103.8333,38042.0
2022-10-27 11:45:00,105.54,105.66,105.38,105.65,35944.0,103.8136,103.9316,103.6562,103.9218,35944.0
2022-10-27 11:50:00,105.65,105.67,105.37,105.43,54957.0,103.9218,103.9415,103.6464,103.7054,54957.0
2022-10-27 11:55:00,105.45,105.48,105.28,105.34,37065.0,103.7251,103.7546,103.5579,103.6169,37065.0
2022-10-27 12:00:00,105.35,105.57,105.26,105.54,31846.0,103.6267,103.8431,103.5382,103.8136,31846.0
2022-10-27 12:05:00,105.5,105.65,105.45,105.47,54812.0,103.7743,103.9218,103.7251,103.7448,54812.0
2022-10-27 12:10:00,105.45,105.46,105.27,105.32,43467.0,103.7251,103.7349,103.548,103.5972,43467.0
2022-10-27 12:15:00,105.32,105.5,105.26,105.4,50166.0,103.5972,103.7743,103.5382,103.6759,50166.0
2022-10-27 12:20:00,105.4,105.52,105.35,105.5,40036.0,103.6759,103.7939,103.6267,103.7743,40036.0
2022-10-27 12:25:00,105.47,105.51,105.17,105.18,41508.0,103.7448,103.7841,103.4497,103.4595,41508.0
2022-10-27 12:30:00,105.18,105.48,105.17,105.46,25327.0,103.4595,103.7546,103.4497,103.7349,25327.0
2022-10-27 12:35:00,105.45,105.49,105.36,105.41,19842.0,103.7251,103.7644,103.6366,103.6857,19842.0
2022-10-27 12:40:00,105.38,105.47,105.31,105.33,33209.0,103.6562,103.7448,103.5874,103.607,33209.0
2022-10-27 12:45:00,105.33,105.63,105.29,105.6,51746.0,103.607,103.9021,103.5677,103.8726,51746.0
2022-10-27 12:50:00,105.62,105.65,105.54,105.59,28470.0,103.8923,103.9218,103.8136,103.8628,28470.0
2022-10-27 12:55:00,105.6,105.74,105.55,105.71,43257.0,103.8726,104.0103,103.8234,103.9808,43257.0
2022-10-27 13:00:00,105.74,105.79,105.57,105.63,34220.0,104.0103,104.0595,103.8431,103.9021,34220.0
2022-10-27 13:05:00,105.66,105.98,105.62,105.96,45541.0,103.9316,104.2464,103.8923,104.2267,45541.0
2022-10-27 13:10:00,105.98,106.03,105.9,105.99,42767.0,104.2464,104.2956,104.1677,104.2562,42767.0
2022-10-27 13:15:00,106.0,106.05,105.83,105.95,48266.0,104.2661,104.3153,104.0989,104.2169,48266.0
2022-10-27 13:20:00,105.95,106.02,105.85,105.85,35471.0,104.2169,104.2858,104.1185,104.1185,35471.0
2022-10-27 13:25:00,105.86,105.87,105.5,105.5,48102.0,104.1284,104.1382,103.7743,103.7743,48102.0
2022-10-27 13:30:00,105.5,105.62,105.48,105.51,28652.0,103.7743,103.8923,103.7546,103.7841,28652.0
2022-10-27 13:35:00,105.51,105.72,105.51,105.62,26021.0,103.7841,103.9907,103.7841,103.8923,26021.0
2022-10-27 13:40:00,105.63,105.76,105.61,105.69,17837.0,103.9021,104.03,103.8825,103.9612,17837.0
2022-10-27 13:45:00,105.69,105.78,105.58,105.62,26355.0,103.9612,104.0497,103.853,103.8923,26355.0
2022-10-27 13:50:00,105.62,105.63,105.5,105.52,29415.0,103.8923,103.9021,103.7743,103.7939,29415.0
2022-10-27 13:55:00,105.51,105.59,105.43,105.44,29131.0,103.7841,103.8628,103.7054,103.7152,29131.0
2022-10-27 14:00:00,105.43,105.53,105.4,105.46,23954.0,103.7054,103.8038,103.6759,103.7349,23954.0
2022-10-27 14:05:00,105.44,105.45,105.3,105.3,20370.0,103.7152,103.7251,103.5775,103.5775,20370.0
2022-10-27 14:10:00,105.31,105.32,105.16,105.31,26114.0,103.5874,103.5972,103.4398,103.5874,26114.0
2022-10-27 14:15:00,105.3,105.35,105.24,105.34,29848.0,103.5775,103.6267,103.5185,103.6169,29848.0
2022-10-27 14:20:00,105.34,105.48,105.24,105.48,62509.0,103.6169,103.7546,103.5185,103.7546,62509.0
2022-10-27 14:25:00,105.49,105.56,105.41,105.44,41865.0,103.7644,103.8333,103.6857,103.7152,41865.0
2022-10-27 14:30:00,105.43,105.52,105.34,105.5,29515.0,103.7054,103.7939,103.6169,103.7743,29515.0
2022-10-27 14:35:00,105.5,105.53,105.41,105.51,35696.0,103.7743,103.8038,103.6857,103.7841,35696.0
2022-10-27 14:40:00,105.52,105.59,105.39,105.42,57678.0,103.7939,103.8628,103.6661,103.6956,57678.0
2022-10-27 14:45:00,105.44,105.45,105.15,105.16,49446.0,103.7152,103.7251,103.43,103.4398,49446.0
2022-10-27 14:50:00,105.19,105.2,105.02,105.1,58335.0,103.4693,103.4792,103.3021,103.3808,58335.0
2022-10-27 14:55:00,105.1,105.1,104.86,104.95,49084.0,103.3808,103.3808,103.1447,103.2333,49084.0
2022-10-27 15:00:00,104.92,105.14,104.92,105.05,32297.0,103.2038,103.4202,103.2038,103.3316,32297.0
2022-10-27 15:05:00,105.06,105.07,104.67,104.68,76458.0,103.3415,103.3513,102.9578,102.9677,76458.0
2022-10-27 15:10:00,104.69,105.02,104.66,104.97,50107.0,102.9775,103.3021,102.948,103.2529,50107.0
2022-10-27 15:15:00,104.95,105.07,104.89,104.97,48539.0,103.2333,103.3513,103.1742,103.2529,48539.0
2022-10-27 15:20:00,104.96,105.06,104.84,104.87,74529.0,103.2431,103.3415,103.1251,103.1546,74529.0
2022-10-27 15:25:00,104.87,104.91,104.61,104.65,158665.0,103.1546,103.1939,102.8988,102.9382,158665.0
2022-10-27 15:30:00,104.63,104.76,104.53,104.68,121702.0,102.9185,103.0464,102.8201,102.9677,121702.0
2022-10-27 15:35:00,104.67,104.67,104.46,104.48,84877.0,102.9578,102.9578,102.7513,102.7709,84877.0
2022-10-27 15:40:00,104.48,104.66,104.45,104.61,77080.0,102.7709,102.948,102.7414,102.8988,77080.0
2022-10-27 15:45:00,104.6,104.62,104.5,104.57,84161.0,102.889,102.9087,102.7906,102.8595,84161.0
2022-10-27 15:50:00,104.57,104.63,104.33,104.38,170754.0,102.8595,102.9185,102.6234,102.6726,170754.0
2022-10-27 15:55:00,104.38,104.5,104.31,104.49,423798.0,102.6726,102.7906,102.6037,102.7808,423798.0
2022-10-28 09:30:00,104.08,104.59,103.92,104.32,275345.0,102.3775,102.8791,102.2201,102.6136,275345.0
2022-10-28 09:35:00,104.35,104.59,103.98,104.46,93275.0,102.6431,102.8791,102.2791,102.7513,93275.0
2022-10-28 09:40:00,104.48,105.02,104.48,104.67,89732.0,102.7709,103.3021,102.7709,102.9578,89732.0
2022-10-28 09:45:00,104.66,104.82,104.28,104.81,82194.0,102.948,103.1054,102.5742,103.0955,82194.0
2022-10-28 09:50:00,104.75,104.93,104.6,104.75,126856.0,103.0365,103.2136,102.889,103.0365,126856.0
2022-10-28 09:55:00,104.71,105.0,104.46,104.55,60032.0,102.9972,103.2824,102.7513,102.8398,60032.0
2022-10-28 10:00:00,104.59,104.81,104.02,104.16,82027.0,102.8791,103.0955,102.3185,102.4562,82027.0
2022-10-28 10:05:00,104.17,104.46,103.93,103.98,62314.0,102.466,102.7513,102.2299,102.2791,62314.0
2022-10-28 10:10:00,103.97,104.08,103.52,103.97,100885.0,102.2693,102.3775,101.8267,102.2693,100885.0
2022-10-28 10:15:00,103.93,104.38,103.85,104.13,47200.0,102.2299,102.6726,102.1513,102.4267,47200.0
2022-10-28 10:20:00,104.1,104.21,103.94,104.08,62201.0,102.3972,102.5054,102.2398,102.3775,62201.0
2022-10-28 10:25:00,104.09,104.55,104.07,104.44,64772.0,102.3873,102.8398,102.3677,102.7316,64772.0
2022-10-28 10:30:00,104.47,104.67,104.37,104.42,94704.0,102.7611,102.9578,102.6627,102.7119,94704.0
2022-10-28 10:35:00,104.37,104.38,104.13,104.19,84619.0,102.6627,102.6726,102.4267,102.4857,84619.0
2022-10-28 10:40:00,104.18,104.37,104.13,104.3,55903.0,102.4759,102.6627,102.4267,102.5939,55903.0
2022-10-28 10:45:00,104.33,104.67,104.32,104.59,65671.0,102.6234,102.9578,102.6136,102.8791,65671.0
2022-10-28 10:50:00,104.59,104.64,104.42,104.56,88345.0,102.8791,102.9283,102.7119,102.8496,88345.0
2022-10-28 10:55:00,104.55,104.56,104.23,104.26,73257.0,102.8398,102.8496,102.525,102.5545,73257.0
2022-10-28 11:00:00,104.27,104.39,104.13,104.23,131346.0,102.5644,102.6824,102.4267,102.525,131346.0
2022-10-28 11:05:00,104.22,104.33,103.98,104.3,87471.0,102.5152,102.6234,102.2791,102.5939,87471.0
2022-10-28 11:10:00,104.3,104.63,104.3,104.58,57256.0,102.5939,102.9185,102.5939,102.8693,57256.0
2022-10-28 11:15:00,104.57,104.59,104.33,104.54,58545.0,102.8595,102.8791,102.6234,102.83,58545.0
2022-10-28 11:20:00,104.54,104.66,104.46,104.57,39270.0,102.83,102.948,102.7513,102.8595,39270.0
2022-10-28 11:25:00,104.59,104.61,104.31,104.39,36203.0,102.8791,102.8988,102.6037,102.6824,36203.0
2022-10-28 11:30:00,104.39,104.51,104.36,104.39,32692.0,102.6824,102.8005,102.6529,102.6824,32692.0
2022-10-28 11:35:00,104.38,104.54,104.15,104.44,38669.0,102.6726,102.83,102.4463,102.7316,38669.0
2022-10-28 11:40:00,104.49,104.83,104.46,104.76,43061.0,102.7808,103.1152,102.7513,103.0464,43061.0
2022-10-28 11:45:00,104.76,104.86,104.7,104.78,37027.0,103.0464,103.1447,102.9873,103.066,37027.0
2022-10-28 11:50:00,104.77,104.89,104.68,104.84,31239.0,103.0562,103.1742,102.9677,103.1251,31239.0
2022-10-28 11:55:00,104.85,104.93,104.76,104.78,28701.0,103.1349,103.2136,103.0464,103.066,28701.0
2022-10-28 12:00:00,104.78,104.94,104.72,104.75,32838.0,103.066,103.2234,103.007,103.0365,32838.0
2022-10-28 12:05:00,104.74,104.85,104.62,104.79,59260.0,103.0267,103.1349,102.9087,103.0759,59260.0
2022-10-28 12:10:00,104.81,105.05,104.79,105.04,29856.0,103.0955,103.3316,103.0759,103.3218,29856.0
2022-10-28 12:15:00,105.04,105.21,105.02,105.13,29611.0,103.3218,103.489,103.3021,103.4103,29611.0
2022-10-28 12:20:00,105.13,105.35,105.13,105.33,43473.0,103.4103,103.6267,103.4103,103.607,43473.0
2022-10-28 12:25:00,105.31,105.44,105.25,105.38,30866.0,103.5874,103.7152,103.5284,103.6562,30866.0
2022-10-28 12:30:00,105.4,105.48,105.35,105.45,38710.0,103.6759,103.7546,103.6267,103.7251,38710.0
2022-10-28 12:35:00,105.45,105.49,105.34,105.35,25269.0,103.7251,103.7644,103.6169,103.6267,25269.0
2022-10-28 12:40:00,105.35,105.48,105.29,105.45,39684.0,103.6267,103.7546,103.5677,103.7251,39684.0
2022-10-28 12:45:00,105.44,105.46,105.24,105.39,25745.0,103.7152,103.7349,103.5185,103.6661,25745.0
2022-10-28 12:50:00,105.36,105.57,105.35,105.55,25936.0,103.6366,103.8431,103.6267,103.8234,25936.0
2022-10-28 12:55:00,105.53,105.54,105.37,105.4,18076.0,103.8038,103.8136,103.6464,103.6759,18076.0
2022-10-28 13:00:00,105.42,105.45,105.37,105.43,28395.0,103.6956,103.7251,103.6464,103.7054,28395.0
2022-10-28 13:05:00,105.42,105.63,105.41,105.6,26692.0,103.6956,103.9021,103.6857,103.8726,26692.0
2022-10-28 13:10:00,105.63,105.72,105.6,105.7,29113.0,103.9021,103.9907,103.8726,103.971,29113.0
2022-10-28 13:15:00,105.71,105.71,105.59,105.62,27837.0,103.9808,103.9808,103.8628,103.8923,27837.0
2022-10-28 13:20:00,105.62,105.74,105.57,105.72,19392.0,103.8923,104.0103,103.8431,103.9907,19392.0
2022-10-28 13:25:00,105.71,105.82,105.68,105.7,33056.0,103.9808,104.089,103.9513,103.971,33056.0
2022-10-28 13:30:00,105.71,105.82,105.66,105.75,40352.0,103.9808,104.089,103.9316,104.0202,40352.0
2022-10-28 13:35:00,105.77,105.87,105.7,105.75,21033.0,104.0398,104.1382,103.971,104.0202,21033.0
2022-10-28 13:40:00,105.73,105.87,105.73,105.87,24075.0,104.0005,104.1382,104.0005,104.1382,24075.0
2022-10-28 13:45:00,105.87,105.89,105.74,105.75,30107.0,104.1382,104.1579,104.0103,104.0202,30107.0
2022-10-28 13:50:00,105.75,105.79,105.71,105.72,19367.0,104.0202,104.0595,103.9808,103.9907,19367.0
2022-10-28 13:55:00,105.71,105.77,105.64,105.67,40611.0,103.9808,104.0398,103.912,103.9415,40611.0
2022-10-28 14:00:00,105.66,105.75,105.53,105.6,45662.0,103.9316,104.0202,103.8038,103.8726,45662.0
2022-10-28 14:05:00,105.6,105.7,105.57,105.59,18656.0,103.8726,103.971,103.8431,103.8628,18656.0
2022-10-28 14:10:00,105.59,105.7,105.56,105.69,13088.0,103.8628,103.971,103.8333,103.9612,13088.0
2022-10-28 14:15:00,105.69,105.83,105.67,105.76,30298.0,103.9612,104.0989,103.9415,104.03,30298.0
2022-10-28 14:20:00,105.75,105.79,105.69,105.7,24951.0,104.0202,104.0595,103.9612,103.971,24951.0
2022-10-28 14:25:00,105.68,105.73,105.48,105.5,35896.0,103.9513,104.0005,103.7546,103.7743,35896.0
2022-10-28 14:30:00,105.48,105.66,105.44,105.64,49735.0,103.7546,103.9316,103.7152,103.912,49735.0
2022-10-28 14:35:00,105.64,105.81,105.64,105.81,30885.0,103.912,104.0792,103.912,104.0792,30885.0
2022-10-28 14:40:00,105.81,105.96,105.79,105.91,31297.0,104.0792,104.2267,104.0595,104.1776,31297.0
2022-10-28 14:45:00,105.92,106.02,105.86,105.91,88254.0,104.1874,104.2858,104.1284,104.1776,88254.0
2022-10-28 14:50:00,105.91,106.01,105.76,105.8,101819.0,104.1776,104.2759,104.03,104.0694,101819.0
2022-10-28 14:55:00,105.82,105.96,105.81,105.95,31010.0,104.089,104.2267,104.0792,104.2169,31010.0
2022-10-28 15:00:00,105.94,106.09,105.92,105.93,50095.0,104.2071,104.3546,104.1874,104.1972,50095.0
2022-10-28 15:05:00,105.93,105.94,105.74,105.92,38068.0,104.1972,104.2071,104.0103,104.1874,38068.0
2022-10-28 15:10:00,105.91,105.99,105.86,105.88,36004.0,104.1776,104.2562,104.1284,104.148,36004.0
2022-10-28 15:15:00,105.88,105.9,105.78,105.8,56383.0,104.148,104.1677,104.0497,104.0694,56383.0
2022-10-28 15:20:00,105.81,105.84,105.68,105.73,50973.0,104.0792,104.1087,103.9513,104.0005,50973.0
2022-10-28 15:25:00,105.73,105.79,105.71,105.78,41008.0,104.0005,104.0595,103.9808,104.0497,41008.0
2022-10-28 15:30:00,105.77,105.85,105.68,105.82,46388.0,104.0398,104.1185,103.9513,104.089,46388.0
2022-10-28 15:35:00,105.81,105.82,105.62,105.73,58664.0,104.0792,104.089,103.8923,104.0005,58664.0
2022-10-28 15:40:00,105.72,105.84,105.67,105.78,59782.0,103.9907,104.1087,103.9415,104.0497,59782.0
2022-10-28 15:45:00,105.78,105.81,105.67,105.79,84820.0,104.0497,104.0792,103.9415,104.0595,84820.0
2022-10-28 15:50:00,105.8,105.96,105.74,105.86,149624.0,104.0694,104.2267,104.0103,104.1284,149624.0
2022-10-28 15:55:00,105.86,105.97,105.78,105.91,285013.0,104.1284,104.2366,104.0497,104.1776,285013.0
2022-10-31 09:30:00,105.66,106.28,105.34,105.51,304288.0,103.9316,104.5415,103.6169,103.7841,304288.0
2022-10-31 09:35:00,105.49,105.75,105.3,105.74,100448.0,103.7644,104.0202,103.5775,104.0103,100448.0
2022-10-31 09:40:00,105.74,105.78,105.22,105.44,102439.0,104.0103,104.0497,103.4988,103.7152,102439.0
2022-10-31 09:45:00,105.44,105.49,105.02,105.1,78901.0,103.7152,103.7644,103.3021,103.3808,78901.0
2022-10-31 09:50:00,105.07,105.16,104.89,104.97,101595.0,103.3513,103.4398,103.1742,103.2529,101595.0
2022-10-31 09:55:00,104.98,105.1,104.82,104.9,72180.0,103.2628,103.3808,103.1054,103.1841,72180.0
2022-10-31 10:00:00,104.89,105.4,104.84,105.31,60607.0,103.1742,103.6759,103.1251,103.5874,60607.0
2022-10-31 10:05:00,105.3,105.34,105.06,105.18,25721.0,103.5775,103.6169,103.3415,103.4595,25721.0
2022-10-31 10:10:00,105.15,105.21,104.99,105.13,34409.0,103.43,103.489,103.2726,103.4103,34409.0
2022-10-31 10:15:00,105.15,105.74,105.1,105.6,76880.0,103.43,104.0103,103.3808,103.8726,76880.0
2022-10-31 10:20:00,105.59,105.63,105.2,105.24,33289.0,103.8628,103.9021,103.4792,103.5185,33289.0
2022-10-31 10:25:00,105.27,105.32,105.03,105.17,47159.0,103.548,103.5972,103.312,103.4497,47159.0
2022-10-31 10:30:00,105.16,105.22,105.04,105.04,39407.0,103.4398,103.4988,103.3218,103.3218,39407.0
2022-10-31 10:35:00,105.06,105.18,104.92,105.18,43590.0,103.3415,103.4595,103.2038,103.4595,43590.0
2022-10-31 10:40:00,105.17,105.46,105.15,105.46,34587.0,103.4497,103.7349,103.43,103.7349,34587.0
2022-10-31 10:45:00,105.46,105.64,105.34,105.43,57485.0,103.7349,103.912,103.6169,103.7054,57485.0
2022-10-31 10:50:00,105.42,105.48,105.26,105.28,31517.0,103.6956,103.7546,103.5382,103.5579,31517.0
2022-10-31 10:55:00,105.27,105.49,105.2,105.39,44302.0,103.548,103.7644,103.4792,103.6661,44302.0
2022-10-31 11:00:00,105.39,105.6,105.36,105.54,85574.0,103.6661,103.8726,103.6366,103.8136,85574.0
2022-10-31 11:05:00,105.52,105.79,105.45,105.64,60772.0,103.7939,104.0595,103.7251,103.912,60772.0
2022-10-31 11:10:00,105.65,105.69,105.45,105.5,108274.0,103.9218,103.9612,103.7251,103.7743,108274.0
2022-10-31 11:15:00,105.5,105.52,105.36,105.41,35813.0,103.7743,103.7939,103.6366,103.6857,35813.0
2022-10-31 11:20:00,105.44,105.67,105.36,105.66,52352.0,103.7152,103.9415,103.6366,103.9316,52352.0
2022-10-31 11:25:00,105.66,105.78,105.57,105.69,60041.0,103.9316,104.0497,103.8431,103.9612,60041.0
2022-10-31 11:30:00,105.68,105.72,105.55,105.7,24165.0,103.9513,103.9907,103.8234,103.971,24165.0
2022-10-31 11:35:00,105.7,105.86,105.68,105.7,40349.0,103.971,104.1284,103.9513,103.971,40349.0
2022-10-31 11:40:00,105.73,105.98,105.72,105.93,49855.0,104.0005,104.2464,103.9907,104.1972,49855.0
2022-10-31 11:45:00,105.91,106.17,105.9,106.14,59185.0,104.1776,104.4333,104.1677,104.4038,59185.0
2022-10-31 11:50:00,106.12,106.27,106.08,106.23,52312.0,104.3841,104.5317,104.3448,104.4923,52312.0
2022-10-31 11:55:00,106.22,106.28,105.73,106.02,107463.0,104.4825,104.5415,104.0005,104.2858,107463.0
2022-10-31 12:00:00,106.04,106.16,105.93,106.14,49456.0,104.3054,104.4235,104.1972,104.4038,49456.0
2022-10-31 12:05:00,106.13,106.13,105.78,105.81,47121.0,104.394,104.394,104.0497,104.0792,47121.0
2022-10-31 12:10:00,105.84,106.33,105.84,106.33,48715.0,104.1087,104.5907,104.1087,104.5907,48715.0
2022-10-31 12:15:00,106.33,106.52,106.3,106.41,43077.0,104.5907,104.7776,104.5612,104.6694,43077.0
2022-10-31 12:20:00,106.42,106.47,106.18,106.22,37084.0,104.6792,104.7284,104.4431,104.4825,37084.0
2022-10-31 12:25:00,106.21,106.3,106.15,106.18,65010.0,104.4726,104.5612,104.4136,104.4431,65010.0
2022-10-31 12:30:00,106.17,106.17,105.85,105.9,40836.0,104.4333,104.4333,104.1185,104.1677,40836.0
2022-10-31 12:35:00,105.89,106.05,105.87,106.03,33327.0,104.1579,104.3153,104.1382,104.2956,33327.0
2022-10-31 12:40:00,106.02,106.05,105.78,105.85,29008.0,104.2858,104.3153,104.0497,104.1185,29008.0
2022-10-31 12:45:00,105.84,105.99,105.76,105.94,30164.0,104.1087,104.2562,104.03,104.2071,30164.0
2022-10-31 12:50:00,105.96,105.99,105.76,105.8,27717.0,104.2267,104.2562,104.03,104.0694,27717.0
2022-10-31 12:55:00,105.79,105.93,105.76,105.85,35796.0,104.0595,104.1972,104.03,104.1185,35796.0
2022-10-31 13:00:00,105.85,105.95,105.75,105.76,27771.0,104.1185,104.2169,104.0202,104.03,27771.0
2022-10-31 13:05:00,105.72,105.97,105.68,105.94,24613.0,103.9907,104.2366,103.9513,104.2071,24613.0
2022-10-31 13:10:00,105.93,106.01,105.85,106.0,50246.0,104.1972,104.2759,104.1185,104.2661,50246.0
2022-10-31 13:15:00,105.98,106.14,105.96,106.04,54588.0,104.2464,104.4038,104.2267,104.3054,54588.0
2022-10-31 13:20:00,106.04,106.2,106.0,106.16,47149.0,104.3054,104.4628,104.2661,104.4235,47149.0
2022-10-31 13:25:00,106.12,106.24,105.99,106.21,62182.0,104.3841,104.5022,104.2562,104.4726,62182.0
2022-10-31 13:30:00,106.2,106.38,106.2,106.37,39154.0,104.4628,104.6399,104.4628,104.63,39154.0
2022-10-31 13:35:00,106.38,106.41,106.28,106.29,45816.0,104.6399,104.6694,104.5415,104.5513,45816.0
2022-10-31 13:40:00,106.3,106.3,106.17,106.22,43293.0,104.5612,104.5612,104.4333,104.4825,43293.0
2022-10-31 13:45:00,106.22,106.24,106.06,106.08,31273.0,104.4825,104.5022,104.3251,104.3448,31273.0
2022-10-31 13:50:00,106.08,106.15,106.02,106.06,30550.0,104.3448,104.4136,104.2858,104.3251,30550.0
2022-10-31 13:55:00,106.05,106.28,106.05,106.27,37830.0,104.3153,104.5415,104.3153,104.5317,37830.0
2022-10-31 14:00:00,106.27,106.44,106.2,106.39,44642.0,104.5317,104.6989,104.4628,104.6497,44642.0
2022-10-31 14:05:00,106.38,106.43,106.28,106.29,90667.0,104.6399,104.6891,104.5415,104.5513,90667.0
2022-10-31 14:10:00,106.28,106.36,106.22,106.35,19095.0,104.5415,104.6202,104.4825,104.6104,19095.0
2022-10-31 14:15:00,106.33,106.41,106.22,106.38,30179.0,104.5907,104.6694,104.4825,104.6399,30179.0
2022-10-31 14:20:00,106.37,106.41,106.32,106.33,35916.0,104.63,104.6694,104.5808,104.5907,35916.0
2022-10-31 14:25:00,106.32,106.47,106.31,106.35,39575.0,104.5808,104.7284,104.571,104.6104,39575.0
2022-10-31 14:30:00,106.35,106.44,106.3,106.4,41683.0,104.6104,104.6989,104.5612,104.6595,41683.0
2022-10-31 14:35:00,106.39,106.53,106.37,106.48,47281.0,104.6497,104.7874,104.63,104.7382,47281.0
2022-10-31 14:40:00,106.45,106.53,106.42,106.52,46399.0,104.7087,104.7874,104.6792,104.7776,46399.0
2022-10-31 14:45:00,106.52,106.63,106.46,106.52,70001.0,104.7776,104.8858,104.7186,104.7776,70001.0
2022-10-31 14:50:00,106.52,106.6,106.45,106.58,42671.0,104.7776,104.8563,104.7087,104.8366,42671.0
2022-10-31 14:55:00,106.56,106.65,106.35,106.45,95424.0,104.8169,104.9055,104.6104,104.7087,95424.0
2022-10-31 15:00:00,106.45,106.45,106.27,106.3,85775.0,104.7087,104.7087,104.5317,104.5612,85775.0
2022-10-31 15:05:00,106.29,106.44,106.26,106.3,83924.0,104.5513,104.6989,104.5218,104.5612,83924.0
2022-10-31 15:10:00,106.3,106.53,106.3,106.52,72117.0,104.5612,104.7874,104.5612,104.7776,72117.0
2022-10-31 15:15:00,106.52,106.67,106.46,106.63,60733.0,104.7776,104.9251,104.7186,104.8858,60733.0
2022-10-31 15:20:00,106.62,106.68,106.52,106.55,76146.0,104.8759,104.935,104.7776,104.8071,76146.0
2022-10-31 15:25:00,106.55,106.71,106.53,106.7,70499.0,104.8071,104.9645,104.7874,104.9546,70499.0
2022-10-31 15:30:00,106.7,106.86,106.67,106.81,99489.0,104.9546,105.112,104.9251,105.0628,99489.0
2022-10-31 15:35:00,106.82,106.89,106.77,106.84,66162.0,105.0727,105.1415,105.0235,105.0923,66162.0
2022-10-31 15:40:00,106.85,106.9,106.76,106.76,62050.0,105.1022,105.1514,105.0137,105.0137,62050.0
2022-10-31 15:45:00,106.76,106.78,106.64,106.65,116124.0,105.0137,105.0333,104.8956,104.9055,116124.0
2022-10-31 15:50:00,106.66,106.71,106.55,106.63,215036.0,104.9153,104.9645,104.8071,104.8858,215036.0
2022-10-31 15:55:00,106.64,106.78,106.56,106.59,579974.0,104.8956,105.0333,104.8169,104.8464,579974.0
2022-11-01 09:30:00,107.7,108.8,107.61,108.17,320250.0,105.9383,107.0203,105.8497,106.4006,320250.0
2022-11-01 09:35:00,108.19,108.48,108.08,108.46,53882.0,106.4203,106.7055,106.3121,106.6858,53882.0
2022-11-01 09:40:00,108.49,108.84,108.27,108.78,131759.0,106.7154,107.0596,106.499,107.0006,131759.0
2022-11-01 09:45:00,108.81,108.84,108.21,108.55,90687.0,107.0301,107.0596,106.4399,106.7744,90687.0
2022-11-01 09:50:00,108.54,108.7,108.4,108.53,52344.0,106.7645,106.9219,106.6268,106.7547,52344.0
2022-11-01 09:55:00,108.53,108.58,108.3,108.45,67503.0,106.7547,106.8039,106.5285,106.676,67503.0
2022-11-01 10:00:00,108.48,108.5,107.64,107.7,158368.0,106.7055,106.7252,105.8793,105.9383,158368.0
2022-11-01 10:05:00,107.72,107.73,107.04,107.09,82877.0,105.9579,105.9678,105.2891,105.3383,82877.0
2022-11-01 10:10:00,107.08,107.2,106.81,106.86,84758.0,105.3284,105.4465,105.0628,105.112,84758.0
2022-11-01 10:15:00,106.85,107.12,106.83,106.96,58964.0,105.1022,105.3678,105.0825,105.2104,58964.0
2022-11-01 10:20:00,106.94,107.17,106.72,107.01,103637.0,105.1907,105.4169,104.9743,105.2596,103637.0
2022-11-01 10:25:00,107.01,107.38,106.93,107.35,54704.0,105.2596,105.6235,105.1809,105.594,54704.0
2022-11-01 10:30:00,107.37,107.39,107.07,107.35,51755.0,105.6137,105.6333,105.3186,105.594,51755.0
2022-11-01 10:35:00,107.37,107.38,106.83,106.84,38653.0,105.6137,105.6235,105.0825,105.0923,38653.0
2022-11-01 10:40:00,106.83,106.84,106.41,106.48,58041.0,105.0825,105.0923,104.6694,104.7382,58041.0
2022-11-01 10:45:00,106.51,106.65,106.42,106.53,42393.0,104.7677,104.9055,104.6792,104.7874,42393.0
2022-11-01 10:50:00,106.51,106.71,106.46,106.67,38347.0,104.7677,104.9645,104.7186,104.9251,38347.0
2022-11-01 10:55:00,106.71,106.79,106.38,106.54,106527.0,104.9645,105.0432,104.6399,104.7973,106527.0
2022-11-01 11:00:00,106.53,106.66,106.41,106.62,85952.0,104.7874,104.9153,104.6694,104.8759,85952.0
2022-11-01 11:05:00,106.63,106.65,106.41,106.63,56447.0,104.8858,104.9055,104.6694,104.8858,56447.0
2022-11-01 11:10:00,106.63,106.85,106.58,106.76,74500.0,104.8858,105.1022,104.8366,105.0137,74500.0
2022-11-01 11:15:00,106.75,106.75,106.27,106.27,41695.0,105.0038,105.0038,104.5317,104.5317,41695.0
2022-11-01 11:20:00,106.26,106.35,106.17,106.29,51614.0,104.5218,104.6104,104.4333,104.5513,51614.0
2022-11-01 11:25:00,106.29,106.52,106.21,106.52,45948.0,104.5513,104.7776,104.4726,104.7776,45948.0
2022-11-01 11:30:00,106.5,106.62,106.37,106.48,33321.0,104.7579,104.8759,104.63,104.7382,33321.0
2022-11-01 11:35:00,106.5,106.57,105.83,105.89,54704.0,104.7579,104.8268,104.0989,104.1579,54704.0
2022-11-01 11:40:00,105.9,106.01,105.64,105.7,43439.0,104.1677,104.2759,103.912,103.971,43439.0
2022-11-01 11:45:00,105.7,105.98,105.65,105.87,75197.0,103.971,104.2464,103.9218,104.1382,75197.0
2022-11-01 11:50:00,105.88,105.98,105.71,105.82,31184.0,104.148,104.2464,103.9808,104.089,31184.0
2022-11-01 11:55:00,105.83,105.98,105.71,105.95,37724.0,104.0989,104.2464,103.9808,104.2169,37724.0
2022-11-01 12:00:00,105.95,106.14,105.93,106.06,27409.0,104.2169,104.4038,104.1972,104.3251,27409.0
2022-11-01 12:05:00,106.07,106.52,106.04,106.15,56869.0,104.3349,104.7776,104.3054,104.4136,56869.0
2022-11-01 12:10:00,106.17,106.37,106.0,106.07,45844.0,104.4333,104.63,104.2661,104.3349,45844.0
2022-11-01 12:15:00,106.05,106.12,106.0,106.08,27662.0,104.3153,104.3841,104.2661,104.3448,27662.0
2022-11-01 12:20:00,106.08,106.24,105.98,106.08,31510.0,104.3448,104.5022,104.2464,104.3448,31510.0
2022-11-01 12:25:00,106.09,106.25,106.08,106.12,40636.0,104.3546,104.512,104.3448,104.3841,40636.0
2022-11-01 12:30:00,106.12,106.23,105.93,105.93,41015.0,104.3841,104.4923,104.1972,104.1972,41015.0
2022-11-01 12:35:00,105.95,106.07,105.87,106.04,37564.0,104.2169,104.3349,104.1382,104.3054,37564.0
2022-11-01 12:40:00,106.04,106.15,105.93,106.15,35367.0,104.3054,104.4136,104.1972,104.4136,35367.0
2022-11-01 12:45:00,106.13,106.22,106.1,106.14,39469.0,104.394,104.4825,104.3644,104.4038,39469.0
2022-11-01 12:50:00,106.15,106.24,106.06,106.24,35863.0,104.4136,104.5022,104.3251,104.5022,35863.0
2022-11-01 12:55:00,106.25,106.36,106.11,106.33,39497.0,104.512,104.6202,104.3743,104.5907,39497.0
2022-11-01 13:00:00,106.35,106.54,106.34,106.52,44863.0,104.6104,104.7973,104.6005,104.7776,44863.0
2022-11-01 13:05:00,106.53,106.6,106.45,106.46,29004.0,104.7874,104.8563,104.7087,104.7186,29004.0
2022-11-01 13:10:00,106.49,106.92,106.49,106.82,43548.0,104.7481,105.171,104.7481,105.0727,43548.0
2022-11-01 13:15:00,106.81,106.88,106.73,106.79,38346.0,105.0628,105.1317,104.9841,105.0432,38346.0
2022-11-01 13:20:00,106.78,106.92,106.54,106.54,84338.0,105.0333,105.171,104.7973,104.7973,84338.0
2022-11-01 13:25:00,106.54,106.61,106.46,106.56,100719.0,104.7973,104.8661,104.7186,104.8169,100719.0
2022-11-01 13:30:00,106.56,106.67,106.46,106.48,83593.0,104.8169,104.9251,104.7186,104.7382,83593.0
2022-11-01 13:35:00,106.48,106.51,106.23,106.3,32173.0,104.7382,104.7677,104.4923,104.5612,32173.0
2022-11-01 13:40:00,106.31,106.45,106.31,106.43,30942.0,104.571,104.7087,104.571,104.6891,30942.0
2022-11-01 13:45:00,106.43,106.53,106.36,106.37,28321.0,104.6891,104.7874,104.6202,104.63,28321.0
2022-11-01 13:50:00,106.38,106.49,106.35,106.37,29198.0,104.6399,104.7481,104.6104,104.63,29198.0
2022-11-01 13:55:00,106.38,106.51,106.35,106.51,51155.0,104.6399,104.7677,104.6104,104.7677,51155.0
2022-11-01 14:00:00,106.5,106.55,106.31,106.36,54531.0,104.7579,104.8071,104.571,104.6202,54531.0
2022-11-01 14:05:00,106.36,106.37,106.26,106.34,36828.0,104.6202,104.63,104.5218,104.6005,36828.0
2022-11-01 14:10:00,106.34,106.34,106.17,106.21,28827.0,104.6005,104.6005,104.4333,104.4726,28827.0
2022-11-01 14:15:00,106.21,106.25,106.15,106.19,83894.0,104.4726,104.512,104.4136,104.453,83894.0
2022-11-01 14:20:00,106.18,106.28,106.11,106.25,53932.0,104.4431,104.5415,104.3743,104.512,53932.0
2022-11-01 14:25:00,106.25,106.3,106.17,106.29,62136.0,104.512,104.5612,104.4333,104.5513,62136.0
2022-11-01 14:30:00,106.29,106.35,106.13,106.18,41687.0,104.5513,104.6104,104.394,104.4431,41687.0
2022-11-01 14:35:00,106.19,106.32,106.19,106.25,38330.0,104.453,104.5808,104.453,104.512,38330.0
2022-11-01 14:40:00,106.26,106.29,106.11,106.22,72806.0,104.5218,104.5513,104.3743,104.4825,72806.0
2022-11-01 14:45:00,106.22,106.28,106.14,106.25,43460.0,104.4825,104.5415,104.4038,104.512,43460.0
2022-11-01 14:50:00,106.26,106.39,106.24,106.32,45034.0,104.5218,104.6497,104.5022,104.5808,45034.0
2022-11-01 14:55:00,106.32,106.54,106.31,106.45,35376.0,104.5808,104.7973,104.571,104.7087,35376.0
2022-11-01 15:00:00,106.46,106.52,106.35,106.48,84943.0,104.7186,104.7776,104.6104,104.7382,84943.0
2022-11-01 15:05:00,106.48,106.6,106.4,106.56,49879.0,104.7382,104.8563,104.6595,104.8169,49879.0
2022-11-01 15:10:00,106.58,106.58,106.32,106.34,44683.0,104.8366,104.8366,104.5808,104.6005,44683.0
2022-11-01 15:15:00,106.34,106.47,106.28,106.47,45320.0,104.6005,104.7284,104.5415,104.7284,45320.0
2022-11-01 15:20:00,106.48,106.55,106.46,106.5,51621.0,104.7382,104.8071,104.7186,104.7579,51621.0
2022-11-01 15:25:00,106.5,106.5,106.2,106.26,59949.0,104.7579,104.7579,104.4628,104.5218,59949.0
2022-11-01 15:30:00,106.26,106.31,106.15,106.22,59512.0,104.5218,104.571,104.4136,104.4825,59512.0
2022-11-01 15:35:00,106.23,106.33,106.15,106.15,45596.0,104.4923,104.5907,104.4136,104.4136,45596.0
2022-11-01 15:40:00,106.14,106.24,106.12,106.2,59790.0,104.4038,104.5022,104.3841,104.4628,59790.0
2022-11-01 15:45:00,106.2,106.25,106.11,106.24,85788.0,104.4628,104.512,104.3743,104.5022,85788.0
2022-11-01 15:50:00,106.26,106.3,106.02,106.03,148382.0,104.5218,104.5612,104.2858,104.2956,148382.0
2022-11-01 15:55:00,106.03,106.05,105.94,105.97,349473.0,104.2956,104.3153,104.2071,104.2366,349473.0
2022-11-02 09:30:00,105.45,105.45,104.43,104.49,238735.0,103.7251,103.7251,102.7218,102.7808,238735.0
2022-11-02 09:35:00,104.47,104.58,104.17,104.29,109577.0,102.7611,102.8693,102.466,102.5841,109577.0
2022-11-02 09:40:00,104.32,104.59,104.27,104.29,71574.0,102.6136,102.8791,102.5644,102.5841,71574.0
2022-11-02 09:45:00,104.29,104.44,104.1,104.35,125684.0,102.5841,102.7316,102.3972,102.6431,125684.0
2022-11-02 09:50:00,104.32,104.77,104.32,104.69,75213.0,102.6136,103.0562,102.6136,102.9775,75213.0
2022-11-02 09:55:00,104.66,104.71,104.51,104.68,75197.0,102.948,102.9972,102.8005,102.9677,75197.0
2022-11-02 10:00:00,104.68,104.85,104.65,104.77,57892.0,102.9677,103.1349,102.9382,103.0562,57892.0
2022-11-02 10:05:00,104.81,104.85,104.63,104.71,57492.0,103.0955,103.1349,102.9185,102.9972,57492.0
2022-11-02 10:10:00,104.76,104.78,104.5,104.52,33872.0,103.0464,103.066,102.7906,102.8103,33872.0
2022-11-02 10:15:00,104.51,104.61,104.27,104.38,38529.0,102.8005,102.8988,102.5644,102.6726,38529.0
2022-11-02 10:20:00,104.34,104.36,104.17,104.3,36064.0,102.6332,102.6529,102.466,102.5939,36064.0
2022-11-02 10:25:00,104.29,104.37,104.23,104.37,31524.0,102.5841,102.6627,102.525,102.6627,31524.0
2022-11-02 10:30:00,104.36,104.47,104.27,104.28,33400.0,102.6529,102.7611,102.5644,102.5742,33400.0
2022-11-02 10:35:00,104.29,104.45,104.22,104.35,43404.0,102.5841,102.7414,102.5152,102.6431,43404.0
2022-11-02 10:40:00,104.37,104.37,104.1,104.11,48703.0,102.6627,102.6627,102.3972,102.407,48703.0
2022-11-02 10:45:00,104.1,104.26,103.97,104.01,64042.0,102.3972,102.5545,102.2693,102.3086,64042.0
2022-11-02 10:50:00,104.0,104.0,103.8,103.91,55557.0,102.2988,102.2988,102.1021,102.2103,55557.0
2022-11-02 10:55:00,103.91,104.09,103.84,103.98,120502.0,102.2103,102.3873,102.1414,102.2791,120502.0
2022-11-02 11:00:00,103.98,104.02,103.77,103.8,49239.0,102.2791,102.3185,102.0726,102.1021,49239.0
2022-11-02 11:05:00,103.8,103.86,103.68,103.76,87998.0,102.1021,102.1611,101.984,102.0627,87998.0
2022-11-02 11:10:00,103.73,103.96,103.69,103.8,47415.0,102.0332,102.2595,101.9939,102.1021,47415.0
2022-11-02 11:15:00,103.8,103.8,103.63,103.72,55814.0,102.1021,102.1021,101.9349,102.0234,55814.0
2022-11-02 11:20:00,103.72,104.01,103.67,104.01,40362.0,102.0234,102.3086,101.9742,102.3086,40362.0
2022-11-02 11:25:00,104.01,104.04,103.82,103.95,46836.0,102.3086,102.3381,102.1217,102.2496,46836.0
2022-11-02 11:30:00,103.95,103.96,103.81,103.96,32335.0,102.2496,102.2595,102.1119,102.2595,32335.0
2022-11-02 11:35:00,103.94,104.03,103.8,103.8,28766.0,102.2398,102.3283,102.1021,102.1021,28766.0
2022-11-02 11:40:00,103.8,103.94,103.72,103.86,33995.0,102.1021,102.2398,102.0234,102.1611,33995.0
2022-11-02 11:45:00,103.87,104.0,103.81,103.94,18732.0,102.1709,102.2988,102.1119,102.2398,18732.0
2022-11-02 11:50:00,103.94,104.0,103.9,103.94,14857.0,102.2398,102.2988,102.2004,102.2398,14857.0
2022-11-02 11:55:00,103.96,104.0,103.83,103.85,25660.0,102.2595,102.2988,102.1316,102.1513,25660.0
2022-11-02 12:00:00,103.84,103.86,103.75,103.81,16698.0,102.1414,102.1611,102.0529,102.1119,16698.0
2022-11-02 12:05:00,103.81,103.82,103.57,103.68,24293.0,102.1119,102.1217,101.8758,101.984,24293.0
2022-11-02 12:10:00,103.67,103.73,103.59,103.61,18848.0,101.9742,102.0332,101.8955,101.9152,18848.0
2022-11-02 12:15:00,103.61,103.68,103.56,103.64,26760.0,101.9152,101.984,101.866,101.9447,26760.0
2022-11-02 12:20:00,103.65,103.7,103.61,103.61,23267.0,101.9545,102.0037,101.9152,101.9152,23267.0
2022-11-02 12:25:00,103.63,103.68,103.56,103.57,44177.0,101.9349,101.984,101.866,101.8758,44177.0
2022-11-02 12:30:00,103.56,103.58,103.38,103.42,42793.0,101.866,101.8857,101.6889,101.7283,42793.0
2022-11-02 12:35:00,103.43,103.45,103.25,103.27,41925.0,101.7381,101.7578,101.5611,101.5807,41925.0
2022-11-02 12:40:00,103.24,103.36,103.23,103.36,45252.0,101.5512,101.6693,101.5414,101.6693,45252.0
2022-11-02 12:45:00,103.34,103.41,103.29,103.38,38985.0,101.6496,101.7185,101.6004,101.6889,38985.0
2022-11-02 12:50:00,103.38,103.48,103.37,103.47,28070.0,101.6889,101.7873,101.6791,101.7775,28070.0
2022-11-02 12:55:00,103.47,103.6,103.43,103.43,35905.0,101.7775,101.9053,101.7381,101.7381,35905.0
2022-11-02 13:00:00,103.45,103.48,103.38,103.43,33965.0,101.7578,101.7873,101.6889,101.7381,33965.0
2022-11-02 13:05:00,103.43,103.44,103.33,103.34,32177.0,101.7381,101.748,101.6398,101.6496,32177.0
2022-11-02 13:10:00,103.35,103.4,103.32,103.33,18900.0,101.6594,101.7086,101.6299,101.6398,18900.0
2022-11-02 13:15:00,103.32,103.56,103.3,103.56,30546.0,101.6299,101.866,101.6102,101.866,30546.0
2022-11-02 13:20:00,103.56,103.62,103.5,103.51,31175.0,101.866,101.925,101.807,101.8168,31175.0
2022-11-02 13:25:00,103.5,103.54,103.44,103.49,20228.0,101.807,101.8463,101.748,101.7971,20228.0
2022-11-02 13:30:00,103.49,103.49,103.33,103.36,30058.0,101.7971,101.7971,101.6398,101.6693,30058.0
2022-11-02 13:35:00,103.35,103.54,103.33,103.5,34251.0,101.6594,101.8463,101.6398,101.807,34251.0
2022-11-02 13:40:00,103.51,103.75,103.51,103.57,47240.0,101.8168,102.0529,101.8168,101.8758,47240.0
2022-11-02 13:45:00,103.57,103.81,103.57,103.77,30618.0,101.8758,102.1119,101.8758,102.0726,30618.0
2022-11-02 13:50:00,103.79,103.95,103.78,103.91,39632.0,102.0922,102.2496,102.0824,102.2103,39632.0
2022-11-02 13:55:00,103.9,103.92,103.72,103.77,36078.0,102.2004,102.2201,102.0234,102.0726,36078.0
2022-11-02 14:00:00,103.81,105.47,103.6,105.44,242639.0,102.1119,103.7448,101.9053,103.7152,242639.0
2022-11-02 14:05:00,105.38,105.74,105.21,105.65,192231.0,103.6562,104.0103,103.489,103.9218,192231.0
2022-11-02 14:10:00,105.66,105.8,105.29,105.69,126960.0,103.9316,104.0694,103.5677,103.9612,126960.0
2022-11-02 14:15:00,105.72,105.87,105.04,105.3,92974.0,103.9907,104.1382,103.3218,103.5775,92974.0
2022-11-02 14:20:00,105.27,105.55,105.17,105.48,65527.0,103.548,103.8234,103.4497,103.7546,65527.0
2022-11-02 14:25:00,105.48,105.89,105.46,105.89,67829.0,103.7546,104.1579,103.7349,104.1579,67829.0
2022-11-02 14:30:00,105.91,106.06,105.34,105.64,76412.0,104.1776,104.3251,103.6169,103.912,76412.0
2022-11-02 14:35:00,105.54,106.08,104.12,104.89,154631.0,103.8136,104.3448,102.4168,103.1742,154631.0
2022-11-02 14:40:00,104.86,105.65,104.52,105.17,213569.0,103.1447,103.9218,102.8103,103.4497,213569.0
2022-11-02 14:45:00,105.11,105.32,104.59,104.66,79198.0,103.3906,103.5972,102.8791,102.948,79198.0
2022-11-02 14:50:00,104.63,104.76,103.28,103.61,129920.0,102.9185,103.0464,101.5906,101.9152,129920.0
2022-11-02 14:55:00,103.62,103.91,103.43,103.74,58824.0,101.925,102.2103,101.7381,102.0431,58824.0
2022-11-02 15:00:00,103.69,103.92,103.59,103.73,51043.0,101.9939,102.2201,101.8955,102.0332,51043.0
2022-11-02 15:05:00,103.73,104.45,103.7,104.34,64266.0,102.0332,102.7414,102.0037,102.6332,64266.0
2022-11-02 15:10:00,104.28,104.28,103.73,103.74,55115.0,102.5742,102.5742,102.0332,102.0431,55115.0
2022-11-02 15:15:00,103.7,103.73,103.34,103.41,126836.0,102.0037,102.0332,101.6496,101.7185,126836.0
2022-11-02 15:20:00,103.4,103.41,103.08,103.08,128399.0,101.7086,101.7185,101.3938,101.3938,128399.0
2022-11-02 15:25:00,103.09,103.13,102.62,102.83,138339.0,101.4037,101.443,100.9414,101.1479,138339.0
2022-11-02 15:30:00,102.82,102.82,102.51,102.65,109336.0,101.1381,101.1381,100.8332,100.9709,109336.0
2022-11-02 15:35:00,102.64,102.96,102.56,102.78,127996.0,100.961,101.2758,100.8824,101.0988,127996.0
2022-11-02 15:40:00,102.78,102.86,102.63,102.76,122730.0,101.0988,101.1774,100.9512,101.0791,122730.0
2022-11-02 15:45:00,102.75,102.75,102.35,102.42,165890.0,101.0692,101.0692,100.6758,100.7446,165890.0
2022-11-02 15:50:00,102.42,102.44,101.78,101.88,288220.0,100.7446,100.7643,100.1151,100.2135,288220.0
2022-11-02 15:55:00,101.88,102.0,101.79,101.81,437195.0,100.2135,100.3315,100.125,100.1446,437195.0
2022-11-03 09:30:00,100.2,100.7,99.5,100.47,365977.0,98.561,99.0528,97.8724,98.8265,365977.0
2022-11-03 09:35:00,100.45,100.6,100.24,100.39,84091.0,98.8069,98.9544,98.6003,98.7479,84091.0
2022-11-03 09:40:00,100.35,100.54,99.82,99.82,66635.0,98.7085,98.8954,98.1872,98.1872,66635.0
2022-11-03 09:45:00,99.81,99.81,99.0,99.0,221127.0,98.1773,98.1773,97.3806,97.3806,221127.0
2022-11-03 09:50:00,98.98,99.07,98.56,98.68,131659.0,97.3609,97.4494,96.9478,97.0658,131659.0
2022-11-03 09:55:00,98.67,98.91,98.67,98.76,60632.0,97.056,97.2921,97.056,97.1445,60632.0
2022-11-03 10:00:00,98.8,99.08,98.58,98.87,83029.0,97.1839,97.4593,96.9675,97.2527,83029.0
2022-11-03 10:05:00,98.85,99.04,98.62,98.7,53114.0,97.233,97.4199,97.0068,97.0855,53114.0
2022-11-03 10:10:00,98.72,98.88,98.57,98.79,257635.0,97.1052,97.2626,96.9576,97.174,257635.0
2022-11-03 10:15:00,98.79,99.0,98.57,98.88,198226.0,97.174,97.3806,96.9576,97.2626,198226.0
2022-11-03 10:20:00,98.88,99.32,98.86,99.23,89875.0,97.2626,97.6954,97.2429,97.6068,89875.0
2022-11-03 10:25:00,99.23,99.75,99.23,99.69,65006.0,97.6068,98.1183,97.6068,98.0593,65006.0
2022-11-03 10:30:00,99.72,99.74,99.28,99.28,47296.0,98.0888,98.1085,97.656,97.656,47296.0
2022-11-03 10:35:00,99.31,99.71,99.23,99.7,55049.0,97.6855,98.079,97.6068,98.0691,55049.0
2022-11-03 10:40:00,99.69,100.01,99.61,99.98,73027.0,98.0593,98.3741,97.9806,98.3446,73027.0
2022-11-03 10:45:00,99.97,100.18,99.88,100.12,97022.0,98.3347,98.5413,98.2462,98.4823,97022.0
2022-11-03 10:50:00,100.11,100.14,99.89,100.04,72966.0,98.4724,98.5019,98.256,98.4036,72966.0
2022-11-03 10:55:00,100.06,100.19,99.98,100.13,68502.0,98.4232,98.5511,98.3446,98.4921,68502.0
2022-11-03 11:00:00,100.16,100.21,99.96,100.03,72951.0,98.5216,98.5708,98.3249,98.3937,72951.0
2022-11-03 11:05:00,100.04,100.07,99.82,99.91,80708.0,98.4036,98.4331,98.1872,98.2757,80708.0
2022-11-03 11:10:00,99.9,100.08,99.83,99.85,69687.0,98.2659,98.4429,98.197,98.2167,69687.0
2022-11-03 11:15:00,99.85,99.95,99.71,99.89,65551.0,98.2167,98.315,98.079,98.256,65551.0
2022-11-03 11:20:00,99.9,100.12,99.88,99.95,47736.0,98.2659,98.4823,98.2462,98.315,47736.0
2022-11-03 11:25:00,99.92,100.04,99.82,99.83,75126.0,98.2855,98.4036,98.1872,98.197,75126.0
2022-11-03 11:30:00,99.83,99.95,99.6,99.7,56691.0,98.197,98.315,97.9708,98.0691,56691.0
2022-11-03 11:35:00,99.72,100.0,99.71,100.0,38686.0,98.0888,98.3642,98.079,98.3642,38686.0
2022-11-03 11:40:00,99.97,100.05,99.9,100.0,35393.0,98.3347,98.4134,98.2659,98.3642,35393.0
2022-11-03 11:45:00,99.99,100.25,99.87,99.9,42214.0,98.3544,98.6101,98.2364,98.2659,42214.0
2022-11-03 11:50:00,99.88,99.9,99.69,99.74,37306.0,98.2462,98.2659,98.0593,98.1085,37306.0
2022-11-03 11:55:00,99.74,99.74,99.56,99.57,40144.0,98.1085,98.1085,97.9314,97.9413,40144.0
2022-11-03 12:00:00,99.56,99.65,99.34,99.65,47504.0,97.9314,98.02,97.715,98.02,47504.0
2022-11-03 12:05:00,99.63,99.79,99.57,99.61,35224.0,98.0003,98.1577,97.9413,97.9806,35224.0
2022-11-03 12:10:00,99.61,99.76,99.56,99.69,30839.0,97.9806,98.1282,97.9314,98.0593,30839.0
2022-11-03 12:15:00,99.69,99.87,99.65,99.83,63447.0,98.0593,98.2364,98.02,98.197,63447.0
2022-11-03 12:20:00,99.81,99.82,99.56,99.63,58232.0,98.1773,98.1872,97.9314,98.0003,58232.0
2022-11-03 12:25:00,99.63,99.71,99.46,99.5,58404.0,98.0003,98.079,97.8331,97.8724,58404.0
2022-11-03 12:30:00,99.49,99.58,99.45,99.48,58726.0,97.8626,97.9511,97.8232,97.8527,58726.0
2022-11-03 12:35:00,99.47,99.48,99.27,99.37,50471.0,97.8429,97.8527,97.6462,97.7445,50471.0
2022-11-03 12:40:00,99.37,99.68,99.37,99.65,59432.0,97.7445,98.0495,97.7445,98.02,59432.0
2022-11-03 12:45:00,99.62,99.71,99.53,99.58,69279.0,97.9904,98.079,97.9019,97.9511,69279.0
2022-11-03 12:50:00,99.59,99.94,99.59,99.88,56276.0,97.9609,98.3052,97.9609,98.2462,56276.0
2022-11-03 12:55:00,99.89,100.03,99.83,99.99,70912.0,98.256,98.3937,98.197,98.3544,70912.0
2022-11-03 13:00:00,99.99,100.1,99.85,99.96,51649.0,98.3544,98.4626,98.2167,98.3249,51649.0
2022-11-03 13:05:00,99.96,100.03,99.82,99.83,72339.0,98.3249,98.3937,98.1872,98.197,72339.0
2022-11-03 13:10:00,99.81,99.81,99.71,99.75,51337.0,98.1773,98.1773,98.079,98.1183,51337.0
2022-11-03 13:15:00,99.75,99.92,99.71,99.73,58281.0,98.1183,98.2855,98.079,98.0986,58281.0
2022-11-03 13:20:00,99.73,99.78,99.64,99.66,43858.0,98.0986,98.1478,98.0101,98.0298,43858.0
2022-11-03 13:25:00,99.67,99.7,99.54,99.61,57034.0,98.0396,98.0691,97.9118,97.9806,57034.0
2022-11-03 13:30:00,99.59,99.75,99.59,99.68,43738.0,97.9609,98.1183,97.9609,98.0495,43738.0
2022-11-03 13:35:00,99.7,99.71,99.54,99.7,41556.0,98.0691,98.079,97.9118,98.0691,41556.0
2022-11-03 13:40:00,99.7,99.77,99.63,99.7,45732.0,98.0691,98.138,98.0003,98.0691,45732.0
2022-11-03 13:45:00,99.7,99.89,99.63,99.85,47903.0,98.0691,98.256,98.0003,98.2167,47903.0
2022-11-03 13:50:00,99.85,99.97,99.71,99.92,65541.0,98.2167,98.3347,98.079,98.2855,65541.0
2022-11-03 13:55:00,99.93,99.97,99.68,99.68,44604.0,98.2954,98.3347,98.0495,98.0495,44604.0
2022-11-03 14:00:00,99.68,99.79,99.57,99.68,77737.0,98.0495,98.1577,97.9413,98.0495,77737.0
2022-11-03 14:05:00,99.69,99.75,99.65,99.67,32035.0,98.0593,98.1183,98.02,98.0396,32035.0
2022-11-03 14:10:00,99.68,99.73,99.58,99.67,60939.0,98.0495,98.0986,97.9511,98.0396,60939.0
2022-11-03 14:15:00,99.67,99.78,99.64,99.77,33306.0,98.0396,98.1478,98.0101,98.138,33306.0
2022-11-03 14:20:00,99.78,99.92,99.78,99.9,32651.0,98.1478,98.2855,98.1478,98.2659,32651.0
2022-11-03 14:25:00,99.91,100.01,99.89,99.98,41467.0,98.2757,98.3741,98.256,98.3446,41467.0
2022-11-03 14:30:00,99.98,100.1,99.92,99.96,62428.0,98.3446,98.4626,98.2855,98.3249,62428.0
2022-11-03 14:35:00,99.96,99.99,99.78,99.83,49429.0,98.3249,98.3544,98.1478,98.197,49429.0
2022-11-03 14:40:00,99.84,99.86,99.65,99.67,43548.0,98.2068,98.2265,98.02,98.0396,43548.0
2022-11-03 14:45:00,99.67,99.86,99.66,99.86,43736.0,98.0396,98.2265,98.0298,98.2265,43736.0
2022-11-03 14:50:00,99.85,99.96,99.82,99.89,50311.0,98.2167,98.3249,98.1872,98.256,50311.0
2022-11-03 14:55:00,99.89,99.96,99.8,99.95,46859.0,98.256,98.3249,98.1675,98.315,46859.0
2022-11-03 15:00:00,99.94,100.01,99.86,99.88,77150.0,98.3052,98.3741,98.2265,98.2462,77150.0
2022-11-03 15:05:00,99.89,99.91,99.76,99.79,43335.0,98.256,98.2757,98.1282,98.1577,43335.0
2022-11-03 15:10:00,99.78,99.91,99.75,99.81,43877.0,98.1478,98.2757,98.1183,98.1773,43877.0
2022-11-03 15:15:00,99.81,99.88,99.76,99.79,36245.0,98.1773,98.2462,98.1282,98.1577,36245.0
2022-11-03 15:20:00,99.8,99.94,99.79,99.86,44836.0,98.1675,98.3052,98.1577,98.2265,44836.0
2022-11-03 15:25:00,99.87,99.93,99.82,99.89,60459.0,98.2364,98.2954,98.1872,98.256,60459.0
2022-11-03 15:30:00,99.88,99.95,99.8,99.94,87852.0,98.2462,98.315,98.1675,98.3052,87852.0
2022-11-03 15:35:00,99.93,99.96,99.73,99.76,75839.0,98.2954,98.3249,98.0986,98.1282,75839.0
2022-11-03 15:40:00,99.74,99.84,99.55,99.59,92043.0,98.1085,98.2068,97.9216,97.9609,92043.0
2022-11-03 15:45:00,99.57,99.61,99.32,99.33,128749.0,97.9413,97.9806,97.6954,97.7052,128749.0
2022-11-03 15:50:00,99.33,99.38,99.07,99.14,186906.0,97.7052,97.7544,97.4494,97.5183,186906.0
2022-11-03 15:55:00,99.13,99.28,99.1,99.16,472159.0,97.5085,97.656,97.479,97.538,472159.0
2022-11-04 09:30:00,101.15,101.16,99.76,99.8,306839.0,99.4954,99.5053,98.1282,98.1675,306839.0
2022-11-04 09:35:00,99.8,100.03,99.55,99.86,99282.0,98.1675,98.3937,97.9216,98.2265,99282.0
2022-11-04 09:40:00,99.88,99.93,98.78,98.88,136042.0,98.2462,98.2954,97.1642,97.2626,136042.0
2022-11-04 09:45:00,98.91,99.07,98.42,98.51,121626.0,97.2921,97.4494,96.8101,96.8986,121626.0
2022-11-04 09:50:00,98.53,99.0,98.42,98.95,79567.0,96.9183,97.3806,96.8101,97.3314,79567.0
2022-11-04 09:55:00,98.95,99.18,98.9,99.05,151117.0,97.3314,97.5576,97.2822,97.4298,151117.0
2022-11-04 10:00:00,99.06,99.19,98.79,98.83,113634.0,97.4396,97.5675,97.174,97.2134,113634.0
2022-11-04 10:05:00,98.84,99.02,98.65,98.91,139570.0,97.2232,97.4003,97.0363,97.2921,139570.0
2022-11-04 10:10:00,98.94,99.77,98.93,99.72,188610.0,97.3216,98.138,97.3117,98.0888,188610.0
2022-11-04 10:15:00,99.75,100.07,99.75,99.95,109716.0,98.1183,98.4331,98.1183,98.315,109716.0
2022-11-04 10:20:00,99.94,100.31,99.75,100.29,101490.0,98.3052,98.6692,98.1183,98.6495,101490.0
2022-11-04 10:25:00,100.3,100.62,100.3,100.52,90497.0,98.6593,98.9741,98.6593,98.8757,90497.0
2022-11-04 10:30:00,100.55,100.75,100.42,100.71,126163.0,98.9052,99.102,98.7774,99.0626,126163.0
2022-11-04 10:35:00,100.7,100.79,100.61,100.62,70074.0,99.0528,99.1413,98.9643,98.9741,70074.0
2022-11-04 10:40:00,100.63,101.13,100.63,100.79,95872.0,98.9839,99.4757,98.9839,99.1413,95872.0
2022-11-04 10:45:00,100.8,100.82,100.61,100.75,48231.0,99.1511,99.1708,98.9643,99.102,48231.0
2022-11-04 10:50:00,100.75,100.84,100.39,100.42,213408.0,99.102,99.1905,98.7479,98.7774,213408.0
2022-11-04 10:55:00,100.42,100.48,100.26,100.4,49954.0,98.7774,98.8364,98.62,98.7577,49954.0
2022-11-04 11:00:00,100.41,100.84,100.41,100.8,48845.0,98.7675,99.1905,98.7675,99.1511,48845.0
2022-11-04 11:05:00,100.8,100.98,100.61,100.7,139803.0,99.1511,99.3282,98.9643,99.0528,139803.0
2022-11-04 11:10:00,100.7,100.75,100.39,100.46,71517.0,99.0528,99.102,98.7479,98.8167,71517.0
2022-11-04 11:15:00,100.45,100.64,100.31,100.33,36802.0,98.8069,98.9938,98.6692,98.6888,36802.0
2022-11-04 11:20:00,100.34,100.64,100.31,100.52,31355.0,98.6987,98.9938,98.6692,98.8757,31355.0
2022-11-04 11:25:00,100.54,100.56,99.95,100.02,44947.0,98.8954,98.9151,98.315,98.3839,44947.0
2022-11-04 11:30:00,100.01,100.15,99.92,99.93,30833.0,98.3741,98.5118,98.2855,98.2954,30833.0
2022-11-04 11:35:00,99.94,100.04,99.74,99.75,31927.0,98.3052,98.4036,98.1085,98.1183,31927.0
2022-11-04 11:40:00,99.75,99.76,99.43,99.47,48893.0,98.1183,98.1282,97.8036,97.8429,48893.0
2022-11-04 11:45:00,99.45,99.48,99.02,99.03,145490.0,97.8232,97.8527,97.4003,97.4101,145490.0
2022-11-04 11:50:00,99.02,99.09,98.78,98.89,99600.0,97.4003,97.4691,97.1642,97.2724,99600.0
2022-11-04 11:55:00,98.91,99.0,98.66,98.71,28989.0,97.2921,97.3806,97.0461,97.0953,28989.0
2022-11-04 12:00:00,98.7,98.83,98.35,98.47,140480.0,97.0855,97.2134,96.7412,96.8593,140480.0
2022-11-04 12:05:00,98.46,98.94,98.38,98.93,31652.0,96.8494,97.3216,96.7707,97.3117,31652.0
2022-11-04 12:10:00,98.93,98.97,98.68,98.87,42354.0,97.3117,97.3511,97.0658,97.2527,42354.0
2022-11-04 12:15:00,98.86,99.38,98.8,99.36,52463.0,97.2429,97.7544,97.1839,97.7347,52463.0
2022-11-04 12:20:00,99.35,99.37,98.98,99.1,40491.0,97.7249,97.7445,97.3609,97.479,40491.0
2022-11-04 12:25:00,99.11,99.34,99.08,99.23,44374.0,97.4888,97.715,97.4593,97.6068,44374.0
2022-11-04 12:30:00,99.23,99.34,99.11,99.31,34595.0,97.6068,97.715,97.4888,97.6855,34595.0
2022-11-04 12:35:00,99.29,99.29,98.85,98.86,85323.0,97.6658,97.6658,97.233,97.2429,85323.0
2022-11-04 12:40:00,98.87,98.97,98.67,98.74,44294.0,97.2527,97.3511,97.056,97.1248,44294.0
2022-11-04 12:45:00,98.75,98.83,98.55,98.55,34093.0,97.1347,97.2134,96.9379,96.9379,34093.0
2022-11-04 12:50:00,98.56,98.71,98.41,98.7,61617.0,96.9478,97.0953,96.8002,97.0855,61617.0
2022-11-04 12:55:00,98.67,98.8,98.57,98.75,38310.0,97.056,97.1839,96.9576,97.1347,38310.0
2022-11-04 13:00:00,98.75,99.0,98.64,98.98,40175.0,97.1347,97.3806,97.0265,97.3609,40175.0
2022-11-04 13:05:00,98.98,99.15,98.54,98.57,62937.0,97.3609,97.5281,96.9281,96.9576,62937.0
2022-11-04 13:10:00,98.59,99.06,98.59,98.89,50672.0,96.9773,97.4396,96.9773,97.2724,50672.0
2022-11-04 13:15:00,98.88,98.9,98.62,98.63,47370.0,97.2626,97.2822,97.0068,97.0166,47370.0
2022-11-04 13:20:00,98.64,98.77,98.53,98.77,61471.0,97.0265,97.1544,96.9183,97.1544,61471.0
2022-11-04 13:25:00,98.78,98.86,98.55,98.59,78015.0,97.1642,97.2429,96.9379,96.9773,78015.0
2022-11-04 13:30:00,98.58,98.77,98.5,98.56,62477.0,96.9675,97.1544,96.8888,96.9478,62477.0
2022-11-04 13:35:00,98.56,98.75,98.46,98.53,65932.0,96.9478,97.1347,96.8494,96.9183,65932.0
2022-11-04 13:40:00,98.54,98.58,98.39,98.44,41006.0,96.9281,96.9675,96.7806,96.8297,41006.0
2022-11-04 13:45:00,98.42,98.5,98.33,98.48,32233.0,96.8101,96.8888,96.7215,96.8691,32233.0
2022-11-04 13:50:00,98.48,98.59,98.37,98.51,48656.0,96.8691,96.9773,96.7609,96.8986,48656.0
2022-11-04 13:55:00,98.5,98.5,98.29,98.31,41887.0,96.8888,96.8888,96.6822,96.7019,41887.0
2022-11-04 14:00:00,98.32,98.45,98.28,98.31,32162.0,96.7117,96.8396,96.6724,96.7019,32162.0
2022-11-04 14:05:00,98.3,98.33,98.11,98.21,59772.0,96.692,96.7215,96.5051,96.6035,59772.0
2022-11-04 14:10:00,98.21,98.36,98.2,98.28,39304.0,96.6035,96.7511,96.5937,96.6724,39304.0
2022-11-04 14:15:00,98.28,98.61,98.19,98.61,55105.0,96.6724,96.997,96.5838,96.997,55105.0
2022-11-04 14:20:00,98.58,98.73,98.43,98.7,54016.0,96.9675,97.115,96.8199,97.0855,54016.0
2022-11-04 14:25:00,98.7,98.9,98.6,98.87,54399.0,97.0855,97.2822,96.9871,97.2527,54399.0
2022-11-04 14:30:00,98.88,98.95,98.78,98.91,47369.0,97.2626,97.3314,97.1642,97.2921,47369.0
2022-11-04 14:35:00,98.89,99.04,98.81,98.96,61750.0,97.2724,97.4199,97.1937,97.3412,61750.0
2022-11-04 14:40:00,98.97,99.32,98.94,99.31,80401.0,97.3511,97.6954,97.3216,97.6855,80401.0
2022-11-04 14:45:00,99.3,99.3,98.99,99.05,56022.0,97.6757,97.6757,97.3708,97.4298,56022.0
2022-11-04 14:50:00,99.06,99.17,99.01,99.07,42818.0,97.4396,97.5478,97.3904,97.4494,42818.0
2022-11-04 14:55:00,99.06,99.28,99.06,99.18,79757.0,97.4396,97.656,97.4396,97.5576,79757.0
2022-11-04 15:00:00,99.2,99.2,99.02,99.1,110890.0,97.5773,97.5773,97.4003,97.479,110890.0
2022-11-04 15:05:00,99.1,99.36,99.1,99.32,62813.0,97.479,97.7347,97.479,97.6954,62813.0
2022-11-04 15:10:00,99.34,99.42,99.22,99.26,90790.0,97.715,97.7937,97.597,97.6363,90790.0
2022-11-04 15:15:00,99.26,99.3,99.13,99.16,86131.0,97.6363,97.6757,97.5085,97.538,86131.0
2022-11-04 15:20:00,99.15,99.16,98.94,98.95,97173.0,97.5281,97.538,97.3216,97.3314,97173.0
2022-11-04 15:25:00,98.94,99.16,98.94,99.06,117849.0,97.3216,97.538,97.3216,97.4396,117849.0
2022-11-04 15:30:00,99.08,99.36,98.98,99.33,105883.0,97.4593,97.7347,97.3609,97.7052,105883.0
2022-11-04 15:35:00,99.32,99.37,99.12,99.37,117245.0,97.6954,97.7445,97.4986,97.7445,117245.0
2022-11-04 15:40:00,99.36,99.53,99.26,99.53,99033.0,97.7347,97.9019,97.6363,97.9019,99033.0
2022-11-04 15:45:00,99.52,99.69,99.41,99.44,161837.0,97.8921,98.0593,97.7839,97.8134,161837.0
2022-11-04 15:50:00,99.44,99.55,99.22,99.31,274185.0,97.8134,97.9216,97.597,97.6855,274185.0
2022-11-04 15:55:00,99.32,99.63,99.22,99.61,561213.0,97.6954,98.0003,97.597,97.9806,561213.0
2022-11-07 09:30:00,100.88,101.56,100.71,101.02,378458.0,99.2298,99.8987,99.0626,99.3675,378458.0
2022-11-07 09:35:00,101.01,101.2,100.47,100.58,188897.0,99.3577,99.5446,98.8265,98.9347,188897.0
2022-11-07 09:40:00,100.58,100.62,99.97,100.05,143472.0,98.9347,98.9741,98.3347,98.4134,143472.0
2022-11-07 09:45:00,99.98,100.06,99.62,99.68,98145.0,98.3446,98.4232,97.9904,98.0495,98145.0
2022-11-07 09:50:00,99.73,100.21,99.71,100.09,126315.0,98.0986,98.5708,98.079,98.4528,126315.0
2022-11-07 09:55:00,100.11,100.18,99.78,99.85,119141.0,98.4724,98.5413,98.1478,98.2167,119141.0
2022-11-07 10:00:00,99.85,100.5,99.78,100.28,223955.0,98.2167,98.8561,98.1478,98.6397,223955.0
2022-11-07 10:05:00,100.28,100.39,100.04,100.2,98321.0,98.6397,98.7479,98.4036,98.561,98321.0
2022-11-07 10:10:00,100.17,101.1,99.65,100.35,221998.0,98.5314,99.4462,98.02,98.7085,221998.0
2022-11-07 10:15:00,100.37,100.69,100.36,100.41,104030.0,98.7282,99.0429,98.7183,98.7675,104030.0
2022-11-07 10:20:00,100.39,100.41,99.95,100.02,105405.0,98.7479,98.7675,98.315,98.3839,105405.0
2022-11-07 10:25:00,100.03,100.05,99.83,99.9,69682.0,98.3937,98.4134,98.197,98.2659,69682.0
2022-11-07 10:30:00,99.9,100.0,99.81,99.84,92044.0,98.2659,98.3642,98.1773,98.2068,92044.0
2022-11-07 10:35:00,99.84,99.92,99.52,99.54,136330.0,98.2068,98.2855,97.8921,97.9118,136330.0
2022-11-07 10:40:00,99.53,99.95,99.44,99.92,78412.0,97.9019,98.315,97.8134,98.2855,78412.0
2022-11-07 10:45:00,99.9,100.07,99.6,99.91,151330.0,98.2659,98.4331,97.9708,98.2757,151330.0
2022-11-07 10:50:00,99.89,100.16,99.84,100.08,50620.0,98.256,98.5216,98.2068,98.4429,50620.0
2022-11-07 10:55:00,100.1,100.1,99.93,100.06,54367.0,98.4626,98.4626,98.2954,98.4232,54367.0
2022-11-07 11:00:00,100.06,100.08,99.8,99.88,74550.0,98.4232,98.4429,98.1675,98.2462,74550.0
2022-11-07 11:05:00,99.88,100.02,99.69,99.86,45316.0,98.2462,98.3839,98.0593,98.2265,45316.0
2022-11-07 11:10:00,99.85,100.0,99.8,99.95,69782.0,98.2167,98.3642,98.1675,98.315,69782.0
2022-11-07 11:15:00,99.95,100.23,99.95,100.09,59222.0,98.315,98.5905,98.315,98.4528,59222.0
2022-11-07 11:20:00,100.09,100.17,100.01,100.07,50117.0,98.4528,98.5314,98.3741,98.4331,50117.0
2022-11-07 11:25:00,100.07,100.22,99.98,100.14,83689.0,98.4331,98.5806,98.3446,98.5019,83689.0
2022-11-07 11:30:00,100.12,100.22,100.0,100.02,58935.0,98.4823,98.5806,98.3642,98.3839,58935.0
2022-11-07 11:35:00,100.03,100.03,99.72,99.74,66735.0,98.3937,98.3937,98.0888,98.1085,66735.0
2022-11-07 11:40:00,99.75,99.75,99.34,99.42,70604.0,98.1183,98.1183,97.715,97.7937,70604.0
2022-11-07 11:45:00,99.38,99.55,99.36,99.55,64942.0,97.7544,97.9216,97.7347,97.9216,64942.0
2022-11-07 11:50:00,99.55,99.56,99.42,99.46,77770.0,97.9216,97.9314,97.7937,97.8331,77770.0
2022-11-07 11:55:00,99.48,99.5,99.15,99.16,63356.0,97.8527,97.8724,97.5281,97.538,63356.0
2022-11-07 12:00:00,99.17,99.19,98.99,99.13,105158.0,97.5478,97.5675,97.3708,97.5085,105158.0
2022-11-07 12:05:00,99.12,99.32,99.06,99.25,51826.0,97.4986,97.6954,97.4396,97.6265,51826.0
2022-11-07 12:10:00,99.26,99.45,99.15,99.41,89343.0,97.6363,97.8232,97.5281,97.7839,89343.0
2022-11-07 12:15:00,99.42,99.43,99.26,99.36,44175.0,97.7937,97.8036,97.6363,97.7347,44175.0
2022-11-07 12:20:00,99.36,99.55,99.31,99.55,77347.0,97.7347,97.9216,97.6855,97.9216,77347.0
2022-11-07 12:25:00,99.54,99.55,99.32,99.37,64023.0,97.9118,97.9216,97.6954,97.7445,64023.0
2022-11-07 12:30:00,99.39,99.45,99.32,99.32,36755.0,97.7642,97.8232,97.6954,97.6954,36755.0
2022-11-07 12:35:00,99.32,99.35,99.19,99.28,51725.0,97.6954,97.7249,97.5675,97.656,51725.0
2022-11-07 12:40:00,99.31,99.4,99.28,99.31,67113.0,97.6855,97.774,97.656,97.6855,67113.0
2022-11-07 12:45:00,99.31,99.5,99.27,99.33,46950.0,97.6855,97.8724,97.6462,97.7052,46950.0
2022-11-07 12:50:00,99.34,99.35,99.16,99.19,60152.0,97.715,97.7249,97.538,97.5675,60152.0
2022-11-07 12:55:00,99.2,99.24,99.04,99.24,77791.0,97.5773,97.6167,97.4199,97.6167,77791.0
2022-11-07 13:00:00,99.22,99.39,99.22,99.36,44564.0,97.597,97.7642,97.597,97.7347,44564.0
2022-11-07 13:05:00,99.36,99.44,99.33,99.39,30398.0,97.7347,97.8134,97.7052,97.7642,30398.0
2022-11-07 13:10:00,99.41,99.44,99.35,99.38,73052.0,97.7839,97.8134,97.7249,97.7544,73052.0
2022-11-07 13:15:00,99.36,99.55,99.36,99.5,62335.0,97.7347,97.9216,97.7347,97.8724,62335.0
2022-11-07 13:20:00,99.5,99.5,99.31,99.33,35402.0,97.8724,97.8724,97.6855,97.7052,35402.0
2022-11-07 13:25:00,99.34,99.36,99.24,99.35,41939.0,97.715,97.7347,97.6167,97.7249,41939.0
2022-11-07 13:30:00,99.35,99.4,99.28,99.28,40651.0,97.7249,97.774,97.656,97.656,40651.0
2022-11-07 13:35:00,99.29,99.46,99.23,99.43,51906.0,97.6658,97.8331,97.6068,97.8036,51906.0
2022-11-07 13:40:00,99.44,99.44,99.28,99.35,28449.0,97.8134,97.8134,97.656,97.7249,28449.0
2022-11-07 13:45:00,99.36,99.54,99.35,99.54,39193.0,97.7347,97.9118,97.7249,97.9118,39193.0
2022-11-07 13:50:00,99.55,99.66,99.51,99.64,40291.0,97.9216,98.0298,97.8822,98.0101,40291.0
2022-11-07 13:55:00,99.64,99.79,99.6,99.76,48444.0,98.0101,98.1577,97.9708,98.1282,48444.0
2022-11-07 14:00:00,99.76,99.95,99.76,99.89,64578.0,98.1282,98.315,98.1282,98.256,64578.0
2022-11-07 14:05:00,99.88,99.95,99.79,99.89,50233.0,98.2462,98.315,98.1577,98.256,50233.0
2022-11-07 14:10:00,99.9,100.1,99.88,100.09,45342.0,98.2659,98.4626,98.2462,98.4528,45342.0
2022-11-07 14:15:00,100.09,100.28,100.08,100.27,58956.0,98.4528,98.6397,98.4429,98.6298,58956.0
2022-11-07 14:20:00,100.26,100.33,100.22,100.32,65314.0,98.62,98.6888,98.5806,98.679,65314.0
2022-11-07 14:25:00,100.3,100.42,100.26,100.36,38023.0,98.6593,98.7774,98.62,98.7183,38023.0
2022-11-07 14:30:00,100.37,100.41,100.26,100.35,56137.0,98.7282,98.7675,98.62,98.7085,56137.0
2022-11-07 14:35:00,100.35,100.37,100.2,100.24,69548.0,98.7085,98.7282,98.561,98.6003,69548.0
2022-11-07 14:40:00,100.24,100.3,100.11,100.25,60920.0,98.6003,98.6593,98.4724,98.6101,60920.0
2022-11-07 14:45:00,100.28,100.34,100.22,100.24,44934.0,98.6397,98.6987,98.5806,98.6003,44934.0
2022-11-07 14:50:00,100.24,100.25,100.1,100.12,52670.0,98.6003,98.6101,98.4626,98.4823,52670.0
2022-11-07 14:55:00,100.12,100.15,100.03,100.1,83823.0,98.4823,98.5118,98.3937,98.4626,83823.0
2022-11-07 15:00:00,100.09,100.31,100.09,100.26,75147.0,98.4528,98.6692,98.4528,98.62,75147.0
2022-11-07 15:05:00,100.26,100.3,100.07,100.28,73147.0,98.62,98.6593,98.4331,98.6397,73147.0
2022-11-07 15:10:00,100.29,100.44,100.27,100.43,119305.0,98.6495,98.797,98.6298,98.7872,119305.0
2022-11-07 15:15:00,100.43,100.54,100.36,100.36,144846.0,98.7872,98.8954,98.7183,98.7183,144846.0
2022-11-07 15:20:00,100.37,100.44,100.26,100.36,108541.0,98.7282,98.797,98.62,98.7183,108541.0
2022-11-07 15:25:00,100.36,100.42,100.24,100.37,104097.0,98.7183,98.7774,98.6003,98.7282,104097.0
2022-11-07 15:30:00,100.37,100.53,100.36,100.42,92945.0,98.7282,98.8856,98.7183,98.7774,92945.0
2022-11-07 15:35:00,100.42,100.48,100.33,100.4,58889.0,98.7774,98.8364,98.6888,98.7577,58889.0
2022-11-07 15:40:00,100.39,100.45,100.33,100.44,62781.0,98.7479,98.8069,98.6888,98.797,62781.0
2022-11-07 15:45:00,100.43,100.46,100.33,100.44,124582.0,98.7872,98.8167,98.6888,98.797,124582.0
2022-11-07 15:50:00,100.44,100.49,100.23,100.25,195306.0,98.797,98.8462,98.5905,98.6101,195306.0
2022-11-07 15:55:00,100.25,100.49,100.18,100.49,483120.0,98.6101,98.8462,98.5413,98.8462,483120.0
2022-11-08 09:30:00,100.74,101.06,99.82,100.16,244276.0,99.0921,99.4069,98.1872,98.5216,244276.0
2022-11-08 09:35:00,100.13,100.85,100.0,100.6,125869.0,98.4921,99.2003,98.3642,98.9544,125869.0
2022-11-08 09:40:00,100.62,101.11,100.41,101.0,171540.0,98.9741,99.4561,98.7675,99.3479,171540.0
2022-11-08 09:45:00,101.01,101.41,100.63,101.34,267313.0,99.3577,99.7512,98.9839,99.6823,267313.0
2022-11-08 09:50:00,101.31,101.75,100.94,101.63,186360.0,99.6528,100.0856,99.2889,99.9676,186360.0
2022-11-08 09:55:00,101.64,101.64,101.08,101.09,162363.0,99.9774,99.9774,99.4266,99.4364,162363.0
2022-11-08 10:00:00,101.05,101.42,100.94,101.01,117324.0,99.3971,99.761,99.2889,99.3577,117324.0
2022-11-08 10:05:00,100.99,101.33,100.8,100.86,78235.0,99.338,99.6725,99.1511,99.2102,78235.0
2022-11-08 10:10:00,100.83,101.22,100.75,100.97,85951.0,99.1807,99.5643,99.102,99.3184,85951.0
2022-11-08 10:15:00,100.97,101.14,100.83,101.01,77964.0,99.3184,99.4856,99.1807,99.3577,77964.0
2022-11-08 10:20:00,101.0,101.41,101.0,101.26,137114.0,99.3479,99.7512,99.3479,99.6036,137114.0
2022-11-08 10:25:00,101.25,101.29,100.89,101.0,108515.0,99.5938,99.6331,99.2397,99.3479,108515.0
2022-11-08 10:30:00,101.0,101.14,100.93,100.99,110007.0,99.3479,99.4856,99.279,99.338,110007.0
2022-11-08 10:35:00,100.98,101.09,100.85,101.03,89552.0,99.3282,99.4364,99.2003,99.3774,89552.0
2022-11-08 10:40:00,101.01,101.06,100.86,100.9,67597.0,99.3577,99.4069,99.2102,99.2495,67597.0
2022-11-08 10:45:00,100.9,101.17,100.87,101.12,117823.0,99.2495,99.5151,99.22,99.4659,117823.0
2022-11-08 10:50:00,101.14,101.38,101.08,101.08,79647.0,99.4856,99.7217,99.4266,99.4266,79647.0
2022-11-08 10:55:00,101.1,101.16,101.06,101.12,52804.0,99.4462,99.5053,99.4069,99.4659,52804.0
2022-11-08 11:00:00,101.13,101.15,100.95,100.95,62106.0,99.4757,99.4954,99.2987,99.2987,62106.0
2022-11-08 11:05:00,100.95,100.95,100.81,100.89,83602.0,99.2987,99.2987,99.161,99.2397,83602.0
2022-11-08 11:10:00,100.9,101.19,100.9,101.07,88298.0,99.2495,99.5348,99.2495,99.4167,88298.0
2022-11-08 11:15:00,101.07,101.37,101.03,101.24,120816.0,99.4167,99.7118,99.3774,99.5839,120816.0
2022-11-08 11:20:00,101.24,101.49,101.23,101.44,77586.0,99.5839,99.8299,99.5741,99.7807,77586.0
2022-11-08 11:25:00,101.43,101.59,101.35,101.54,134611.0,99.7708,99.9282,99.6921,99.879,134611.0
2022-11-08 11:30:00,101.56,101.76,101.54,101.68,80660.0,99.8987,100.0954,99.879,100.0167,80660.0
2022-11-08 11:35:00,101.69,101.97,101.69,101.89,61037.0,100.0266,100.302,100.0266,100.2233,61037.0
2022-11-08 11:40:00,101.87,101.92,101.45,101.46,94283.0,100.2036,100.2528,99.7905,99.8003,94283.0
2022-11-08 11:45:00,101.45,101.55,101.36,101.49,71302.0,99.7905,99.8889,99.702,99.8299,71302.0
2022-11-08 11:50:00,101.49,101.86,101.47,101.82,85957.0,99.8299,100.1938,99.8102,100.1545,85957.0
2022-11-08 11:55:00,101.82,101.83,101.67,101.72,44862.0,100.1545,100.1643,100.0069,100.0561,44862.0
2022-11-08 12:00:00,101.73,101.87,101.62,101.81,49518.0,100.0659,100.2036,99.9577,100.1446,49518.0
2022-11-08 12:05:00,101.77,101.88,101.75,101.82,55865.0,100.1053,100.2135,100.0856,100.1545,55865.0
2022-11-08 12:10:00,101.83,101.85,101.53,101.53,57497.0,100.1643,100.184,99.8692,99.8692,57497.0
2022-11-08 12:15:00,101.54,101.58,101.4,101.58,59195.0,99.879,99.9184,99.7413,99.9184,59195.0
2022-11-08 12:20:00,101.58,101.64,101.48,101.58,77178.0,99.9184,99.9774,99.82,99.9184,77178.0
2022-11-08 12:25:00,101.59,101.68,101.5,101.65,78850.0,99.9282,100.0167,99.8397,99.9872,78850.0
2022-11-08 12:30:00,101.66,101.67,101.36,101.37,77677.0,99.9971,100.0069,99.702,99.7118,77677.0
2022-11-08 12:35:00,101.39,101.4,101.2,101.35,62448.0,99.7315,99.7413,99.5446,99.6921,62448.0
2022-11-08 12:40:00,101.34,101.35,101.18,101.22,55366.0,99.6823,99.6921,99.5249,99.5643,55366.0
2022-11-08 12:45:00,101.2,101.2,100.96,100.97,63303.0,99.5446,99.5446,99.3085,99.3184,63303.0
2022-11-08 12:50:00,100.98,101.0,100.81,100.92,88997.0,99.3282,99.3479,99.161,99.2692,88997.0
2022-11-08 12:55:00,100.91,101.14,100.9,101.01,93045.0,99.2593,99.4856,99.2495,99.3577,93045.0
2022-11-08 13:00:00,101.02,101.16,100.98,101.13,100485.0,99.3675,99.5053,99.3282,99.4757,100485.0
2022-11-08 13:05:00,101.1,101.13,100.95,101.04,77192.0,99.4462,99.4757,99.2987,99.3872,77192.0
2022-11-08 13:10:00,101.05,101.09,100.93,100.93,66497.0,99.3971,99.4364,99.279,99.279,66497.0
2022-11-08 13:15:00,100.93,101.01,100.7,100.72,78548.0,99.279,99.3577,99.0528,99.0725,78548.0
2022-11-08 13:20:00,100.72,100.74,100.25,100.32,126102.0,99.0725,99.0921,98.6101,98.679,126102.0
2022-11-08 13:25:00,100.33,100.33,100.01,100.06,106546.0,98.6888,98.6888,98.3741,98.4232,106546.0
2022-11-08 13:30:00,100.04,100.04,99.84,100.02,162169.0,98.4036,98.4036,98.2068,98.3839,162169.0
2022-11-08 13:35:00,100.02,100.16,99.77,99.81,200951.0,98.3839,98.5216,98.138,98.1773,200951.0
2022-11-08 13:40:00,99.81,100.02,99.78,99.94,151214.0,98.1773,98.3839,98.1478,98.3052,151214.0
2022-11-08 13:45:00,99.95,99.97,99.68,99.7,76940.0,98.315,98.3347,98.0495,98.0691,76940.0
2022-11-08 13:50:00,99.69,99.81,99.52,99.61,146700.0,98.0593,98.1773,97.8921,97.9806,146700.0
2022-11-08 13:55:00,99.62,99.64,99.17,99.3,195699.0,97.9904,98.0101,97.5478,97.6757,195699.0
2022-11-08 14:00:00,99.27,99.53,99.26,99.48,113172.0,97.6462,97.9019,97.6363,97.8527,113172.0
2022-11-08 14:05:00,99.49,99.56,99.04,99.09,134132.0,97.8626,97.9314,97.4199,97.4691,134132.0
2022-11-08 14:10:00,99.1,99.1,98.86,99.06,172312.0,97.479,97.479,97.2429,97.4396,172312.0
2022-11-08 14:15:00,99.05,99.07,98.82,98.82,110346.0,97.4298,97.4494,97.2035,97.2035,110346.0
2022-11-08 14:20:00,98.83,98.89,98.47,98.5,144208.0,97.2134,97.2724,96.8593,96.8888,144208.0
2022-11-08 14:25:00,98.49,98.53,98.19,98.2,165314.0,96.8789,96.9183,96.5838,96.5937,165314.0
2022-11-08 14:30:00,98.18,98.28,98.05,98.25,154527.0,96.574,96.6724,96.4461,96.6429,154527.0
2022-11-08 14:35:00,98.29,98.8,98.28,98.7,175578.0,96.6822,97.1839,96.6724,97.0855,175578.0
2022-11-08 14:40:00,98.7,98.96,98.6,98.95,103815.0,97.0855,97.3412,96.9871,97.3314,103815.0
2022-11-08 14:45:00,98.94,99.13,98.88,99.1,111390.0,97.3216,97.5085,97.2626,97.479,111390.0
2022-11-08 14:50:00,99.09,99.17,99.02,99.08,68137.0,97.4691,97.5478,97.4003,97.4593,68137.0
2022-11-08 14:55:00,99.06,99.1,98.9,98.93,93401.0,97.4396,97.479,97.2822,97.3117,93401.0
2022-11-08 15:00:00,98.93,99.49,98.87,99.27,124394.0,97.3117,97.8626,97.2527,97.6462,124394.0
2022-11-08 15:05:00,99.27,99.49,99.18,99.4,111875.0,97.6462,97.8626,97.5576,97.774,111875.0
2022-11-08 15:10:00,99.37,99.52,99.27,99.47,106461.0,97.7445,97.8921,97.6462,97.8429,106461.0
2022-11-08 15:15:00,99.5,99.61,99.44,99.47,110070.0,97.8724,97.9806,97.8134,97.8429,110070.0
2022-11-08 15:20:00,99.47,99.77,99.43,99.73,167806.0,97.8429,98.138,97.8036,98.0986,167806.0
2022-11-08 15:25:00,99.74,100.17,99.72,100.13,304831.0,98.1085,98.5314,98.0888,98.4921,304831.0
2022-11-08 15:30:00,100.14,100.48,100.12,100.36,276594.0,98.5019,98.8364,98.4823,98.7183,276594.0
2022-11-08 15:35:00,100.35,100.49,100.14,100.15,258016.0,98.7085,98.8462,98.5019,98.5118,258016.0
2022-11-08 15:40:00,100.16,100.18,99.96,100.07,217125.0,98.5216,98.5413,98.3249,98.4331,217125.0
2022-11-08 15:45:00,100.08,100.37,100.06,100.17,319903.0,98.4429,98.7282,98.4232,98.5314,319903.0
2022-11-08 15:50:00,100.19,100.25,99.96,99.96,294269.0,98.5511,98.6101,98.3249,98.3249,294269.0
2022-11-08 15:55:00,99.96,100.0,99.8,99.96,757312.0,98.3249,98.3642,98.1675,98.3249,757312.0
2022-11-09 09:30:00,90.55,91.1,88.4,88.66,2732814.0,89.0688,89.6098,86.954,87.2097,2732814.0
2022-11-09 09:35:00,88.6,89.25,88.4,89.18,2397741.0,87.1507,87.7901,86.954,87.7212,2397741.0
2022-11-09 09:40:00,89.2,89.8,88.92,89.66,1909237.0,87.7409,88.3311,87.4655,88.1934,1909237.0
2022-11-09 09:45:00,89.64,89.66,88.62,88.73,1634708.0,88.1737,88.1934,87.1704,87.2786,1634708.0
2022-11-09 09:50:00,88.73,88.92,88.25,88.44,1775531.0,87.2786,87.4655,86.8064,86.9933,1775531.0
2022-11-09 09:55:00,88.45,88.79,88.34,88.58,1015013.0,87.0032,87.3376,86.895,87.131,1015013.0
2022-11-09 10:00:00,88.58,89.49,88.4,88.93,1229321.0,87.131,88.0261,86.954,87.4753,1229321.0
2022-11-09 10:05:00,88.96,89.58,88.88,89.4,1026241.0,87.5048,88.1147,87.4261,87.9376,1026241.0
2022-11-09 10:10:00,89.42,89.7,89.0,89.18,814529.0,87.9573,88.2327,87.5442,87.7212,814529.0
2022-11-09 10:15:00,89.17,89.68,89.15,89.58,658052.0,87.7114,88.213,87.6917,88.1147,658052.0
2022-11-09 10:20:00,89.59,89.66,89.25,89.36,708545.0,88.1245,88.1934,87.7901,87.8983,708545.0
2022-11-09 10:25:00,89.36,89.36,88.85,88.87,1126488.0,87.8983,87.8983,87.3966,87.4163,1126488.0
2022-11-09 10:30:00,88.88,88.88,88.52,88.65,928212.0,87.4261,87.4261,87.072,87.1999,928212.0
2022-11-09 10:35:00,88.65,88.82,88.44,88.47,806336.0,87.1999,87.3671,86.9933,87.0228,806336.0
2022-11-09 10:40:00,88.48,88.82,88.47,88.72,563274.0,87.0327,87.3671,87.0228,87.2687,563274.0
2022-11-09 10:45:00,88.72,88.91,88.61,88.66,438606.0,87.2687,87.4556,87.1605,87.2097,438606.0
2022-11-09 10:50:00,88.66,88.67,88.25,88.25,633934.0,87.2097,87.2196,86.8064,86.8064,633934.0
2022-11-09 10:55:00,88.26,88.35,88.06,88.06,747146.0,86.8163,86.9048,86.6195,86.6195,747146.0
2022-11-09 11:00:00,88.05,88.06,87.8,87.97,1159798.0,86.6097,86.6195,86.3638,86.531,1159798.0
2022-11-09 11:05:00,87.96,88.05,87.81,87.91,678817.0,86.5212,86.6097,86.3736,86.472,678817.0
2022-11-09 11:10:00,87.92,88.05,87.77,87.77,739775.0,86.4818,86.6097,86.3343,86.3343,739775.0
2022-11-09 11:15:00,87.78,88.01,87.77,87.84,534497.0,86.3441,86.5704,86.3343,86.4031,534497.0
2022-11-09 11:20:00,87.84,88.13,87.81,88.08,568943.0,86.4031,86.6884,86.3736,86.6392,568943.0
2022-11-09 11:25:00,88.06,88.24,88.03,88.04,544290.0,86.6195,86.7966,86.59,86.5999,544290.0
2022-11-09 11:30:00,88.04,88.12,88.0,88.06,343210.0,86.5999,86.6786,86.5605,86.6195,343210.0
2022-11-09 11:35:00,88.07,88.12,88.0,88.01,417183.0,86.6294,86.6786,86.5605,86.5704,417183.0
2022-11-09 11:40:00,88.01,88.49,88.0,88.4,524058.0,86.5704,87.0425,86.5605,86.954,524058.0
2022-11-09 11:45:00,88.41,88.43,88.08,88.14,368154.0,86.9638,86.9835,86.6392,86.6982,368154.0
2022-11-09 11:50:00,88.15,88.3,88.01,88.05,288579.0,86.7081,86.8556,86.5704,86.6097,288579.0
2022-11-09 11:55:00,88.04,88.14,87.81,87.9,583614.0,86.5999,86.6982,86.3736,86.4622,583614.0
2022-11-09 12:00:00,87.91,87.93,87.79,87.81,427396.0,86.472,86.4917,86.354,86.3736,427396.0
2022-11-09 12:05:00,87.81,87.92,87.76,87.77,426996.0,86.3736,86.4818,86.3244,86.3343,426996.0
2022-11-09 12:10:00,87.77,87.87,87.76,87.79,302987.0,86.3343,86.4326,86.3244,86.354,302987.0
2022-11-09 12:15:00,87.79,87.94,87.73,87.81,457193.0,86.354,86.5015,86.2949,86.3736,457193.0
2022-11-09 12:20:00,87.81,87.81,87.65,87.72,414361.0,86.3736,86.3736,86.2162,86.2851,414361.0
2022-11-09 12:25:00,87.7,87.79,87.6,87.61,368442.0,86.2654,86.354,86.1671,86.1769,368442.0
2022-11-09 12:30:00,87.62,87.76,87.6,87.7,287771.0,86.1867,86.3244,86.1671,86.2654,287771.0
2022-11-09 12:35:00,87.69,87.69,87.24,87.24,603454.0,86.2556,86.2556,85.813,85.813,603454.0
2022-11-09 12:40:00,87.25,87.36,87.18,87.34,394299.0,85.8228,85.931,85.7539,85.9113,394299.0
2022-11-09 12:45:00,87.33,87.46,87.23,87.28,249907.0,85.9015,86.0294,85.8031,85.8523,249907.0
2022-11-09 12:50:00,87.28,87.45,87.25,87.33,207415.0,85.8523,86.0195,85.8228,85.9015,207415.0
2022-11-09 12:55:00,87.34,87.4,87.25,87.34,228527.0,85.9113,85.9703,85.8228,85.9113,228527.0
2022-11-09 13:00:00,87.34,87.4,87.14,87.17,424557.0,85.9113,85.9703,85.7146,85.7441,424557.0
2022-11-09 13:05:00,87.19,87.22,87.07,87.08,294464.0,85.7638,85.7933,85.6457,85.6556,294464.0
2022-11-09 13:10:00,87.08,87.23,87.04,87.2,305802.0,85.6556,85.8031,85.6162,85.7736,305802.0
2022-11-09 13:15:00,87.19,87.32,87.16,87.31,307401.0,85.7638,85.8916,85.7343,85.8818,307401.0
2022-11-09 13:20:00,87.32,87.5,87.3,87.43,421883.0,85.8916,86.0687,85.872,85.9998,421883.0
2022-11-09 13:25:00,87.42,87.58,87.36,87.45,346703.0,85.99,86.1474,85.931,86.0195,346703.0
2022-11-09 13:30:00,87.46,87.46,87.24,87.27,306962.0,86.0294,86.0294,85.813,85.8425,306962.0
2022-11-09 13:35:00,87.26,87.27,87.01,87.02,479876.0,85.8326,85.8425,85.5867,85.5966,479876.0
2022-11-09 13:40:00,87.02,87.02,86.88,86.93,621182.0,85.5966,85.5966,85.4588,85.508,621182.0
2022-11-09 13:45:00,86.94,86.94,86.66,86.76,497333.0,85.5179,85.5179,85.2424,85.3408,497333.0
2022-11-09 13:50:00,86.76,86.77,86.56,86.56,328718.0,85.3408,85.3506,85.1441,85.1441,328718.0
2022-11-09 13:55:00,86.56,86.66,86.28,86.63,500124.0,85.1441,85.2424,84.8687,85.2129,500124.0
2022-11-09 14:00:00,86.62,86.64,86.32,86.49,271253.0,85.2031,85.2228,84.908,85.0752,271253.0
2022-11-09 14:05:00,86.48,86.75,86.4,86.71,308670.0,85.0654,85.331,84.9867,85.2916,308670.0
2022-11-09 14:10:00,86.7,86.81,86.56,86.64,338618.0,85.2818,85.39,85.1441,85.2228,338618.0
2022-11-09 14:15:00,86.64,86.7,86.53,86.64,204518.0,85.2228,85.2818,85.1146,85.2228,204518.0
2022-11-09 14:20:00,86.63,86.72,86.53,86.63,188216.0,85.2129,85.3015,85.1146,85.2129,188216.0
2022-11-09 14:25:00,86.63,87.34,86.62,87.18,493521.0,85.2129,85.9113,85.2031,85.7539,493521.0
2022-11-09 14:30:00,87.18,87.23,86.96,87.13,376744.0,85.7539,85.8031,85.5375,85.7048,376744.0
2022-11-09 14:35:00,87.14,87.33,87.0,87.03,325835.0,85.7146,85.9015,85.5769,85.6064,325835.0
2022-11-09 14:40:00,87.03,87.49,87.0,87.26,327833.0,85.6064,86.0589,85.5769,85.8326,327833.0
2022-11-09 14:45:00,87.26,87.46,87.11,87.2,294430.0,85.8326,86.0294,85.6851,85.7736,294430.0
2022-11-09 14:50:00,87.2,87.29,87.11,87.2,292584.0,85.7736,85.8621,85.6851,85.7736,292584.0
2022-11-09 14:55:00,87.2,87.33,87.12,87.32,400710.0,85.7736,85.9015,85.6949,85.8916,400710.0
2022-11-09 15:00:00,87.31,87.35,87.23,87.34,340726.0,85.8818,85.9212,85.8031,85.9113,340726.0
2022-11-09 15:05:00,87.34,87.5,87.16,87.43,327989.0,85.9113,86.0687,85.7343,85.9998,327989.0
2022-11-09 15:10:00,87.43,87.45,87.27,87.43,313532.0,85.9998,86.0195,85.8425,85.9998,313532.0
2022-11-09 15:15:00,87.43,87.6,87.39,87.47,357914.0,85.9998,86.1671,85.9605,86.0392,357914.0
2022-11-09 15:20:00,87.47,87.47,87.1,87.11,396522.0,86.0392,86.0392,85.6752,85.6851,396522.0
2022-11-09 15:25:00,87.1,87.38,87.07,87.36,389993.0,85.6752,85.9507,85.6457,85.931,389993.0
2022-11-09 15:30:00,87.36,87.42,87.23,87.41,393682.0,85.931,85.99,85.8031,85.9802,393682.0
2022-11-09 15:35:00,87.42,87.46,87.12,87.12,375566.0,85.99,86.0294,85.6949,85.6949,375566.0
2022-11-09 15:40:00,87.13,87.13,86.75,86.76,798032.0,85.7048,85.7048,85.331,85.3408,798032.0
2022-11-09 15:45:00,86.76,86.82,86.55,86.6,598495.0,85.3408,85.3998,85.1342,85.1834,598495.0
2022-11-09 15:50:00,86.6,86.97,86.59,86.79,784203.0,85.1834,85.5474,85.1736,85.3703,784203.0
2022-11-09 15:55:00,86.79,86.81,86.65,86.74,1463070.0,85.3703,85.39,85.2326,85.3211,1463070.0
2022-11-10 09:30:00,89.75,90.2,88.56,88.59,1617882.0,88.2819,88.7245,87.1114,87.1409,1617882.0
2022-11-10 09:35:00,88.6,88.88,88.04,88.21,837830.0,87.1507,87.4261,86.5999,86.7671,837830.0
2022-11-10 09:40:00,88.21,88.26,87.6,87.98,702809.0,86.7671,86.8163,86.1671,86.5408,702809.0
2022-11-10 09:45:00,87.98,88.58,87.7,88.56,600273.0,86.5408,87.131,86.2654,87.1114,600273.0
2022-11-10 09:50:00,88.59,88.63,87.95,88.45,600998.0,87.1409,87.1802,86.5113,87.0032,600998.0
2022-11-10 09:55:00,88.41,88.73,88.35,88.55,636828.0,86.9638,87.2786,86.9048,87.1015,636828.0
2022-11-10 10:00:00,88.56,88.89,88.39,88.51,621191.0,87.1114,87.436,86.9441,87.0622,621191.0
2022-11-10 10:05:00,88.48,88.6,88.25,88.29,481829.0,87.0327,87.1507,86.8064,86.8458,481829.0
2022-11-10 10:10:00,88.3,88.35,88.18,88.24,358118.0,86.8556,86.9048,86.7376,86.7966,358118.0
2022-11-10 10:15:00,88.22,88.49,88.09,88.2,364822.0,86.7769,87.0425,86.6491,86.7573,364822.0
2022-11-10 10:20:00,88.21,88.67,88.09,88.56,392073.0,86.7671,87.2196,86.6491,87.1114,392073.0
2022-11-10 10:25:00,88.55,88.56,88.27,88.33,249570.0,87.1015,87.1114,86.8261,86.8851,249570.0
2022-11-10 10:30:00,88.33,88.44,88.0,88.12,362153.0,86.8851,86.9933,86.5605,86.6786,362153.0
2022-11-10 10:35:00,88.13,88.21,87.86,87.87,392729.0,86.6884,86.7671,86.4228,86.4326,392729.0
2022-11-10 10:40:00,87.86,88.02,87.8,87.91,332422.0,86.4228,86.5802,86.3638,86.472,332422.0
2022-11-10 10:45:00,87.9,88.08,87.84,88.05,269460.0,86.4622,86.6392,86.4031,86.6097,269460.0
2022-11-10 10:50:00,88.06,88.57,88.0,88.27,492791.0,86.6195,87.1212,86.5605,86.8261,492791.0
2022-11-10 10:55:00,88.27,88.27,87.93,88.03,390520.0,86.8261,86.8261,86.4917,86.59,390520.0
2022-11-10 11:00:00,88.03,88.11,87.88,87.99,319736.0,86.59,86.6687,86.4425,86.5507,319736.0
2022-11-10 11:05:00,87.99,88.11,87.86,87.98,302777.0,86.5507,86.6687,86.4228,86.5408,302777.0
2022-11-10 11:10:00,87.97,88.19,87.86,88.12,332791.0,86.531,86.7474,86.4228,86.6786,332791.0
2022-11-10 11:15:00,88.14,88.14,88.01,88.06,213634.0,86.6982,86.6982,86.5704,86.6195,213634.0
2022-11-10 11:20:00,88.06,88.48,87.88,88.46,578459.0,86.6195,87.0327,86.4425,87.013,578459.0
2022-11-10 11:25:00,88.45,88.71,88.3,88.66,414580.0,87.0032,87.2589,86.8556,87.2097,414580.0
2022-11-10 11:30:00,88.66,89.19,88.61,89.16,559684.0,87.2097,87.7311,87.1605,87.7015,559684.0
2022-11-10 11:35:00,89.16,89.64,89.05,89.62,445595.0,87.7015,88.1737,87.5933,88.154,445595.0
2022-11-10 11:40:00,89.64,89.87,89.63,89.73,511256.0,88.1737,88.3999,88.1639,88.2622,511256.0
2022-11-10 11:45:00,89.73,89.94,89.63,89.64,570546.0,88.2622,88.4688,88.1639,88.1737,570546.0
2022-11-10 11:50:00,89.62,89.74,89.54,89.73,417282.0,88.154,88.2721,88.0753,88.2622,417282.0
2022-11-10 11:55:00,89.73,89.93,89.69,89.92,306181.0,88.2622,88.459,88.2229,88.4491,306181.0
2022-11-10 12:00:00,89.92,90.05,89.81,89.93,340416.0,88.4491,88.577,88.3409,88.459,340416.0
2022-11-10 12:05:00,89.94,89.98,89.72,89.91,321008.0,88.4688,88.5081,88.2524,88.4393,321008.0
2022-11-10 12:10:00,89.9,89.95,89.75,89.75,346086.0,88.4294,88.4786,88.2819,88.2819,346086.0
2022-11-10 12:15:00,89.76,90.12,89.75,90.09,370230.0,88.2917,88.6458,88.2819,88.6163,370230.0
2022-11-10 12:20:00,90.09,90.14,89.8,90.09,337275.0,88.6163,88.6655,88.3311,88.6163,337275.0
2022-11-10 12:25:00,90.08,90.38,90.08,90.37,388931.0,88.6065,88.9016,88.6065,88.8918,388931.0
2022-11-10 12:30:00,90.37,90.38,89.87,89.97,495061.0,88.8918,88.9016,88.3999,88.4983,495061.0
2022-11-10 12:35:00,90.0,90.05,89.71,89.72,340331.0,88.5278,88.577,88.2426,88.2524,340331.0
2022-11-10 12:40:00,89.72,90.05,89.59,90.0,229443.0,88.2524,88.577,88.1245,88.5278,229443.0
2022-11-10 12:45:00,90.0,90.04,89.84,89.99,159685.0,88.5278,88.5672,88.3704,88.518,159685.0
2022-11-10 12:50:00,89.98,90.08,89.64,89.7,246824.0,88.5081,88.6065,88.1737,88.2327,246824.0
2022-11-10 12:55:00,89.7,89.7,89.42,89.42,189602.0,88.2327,88.2327,87.9573,87.9573,189602.0
2022-11-10 13:00:00,89.42,89.77,89.37,89.63,243443.0,87.9573,88.3016,87.9081,88.1639,243443.0
2022-11-10 13:05:00,89.63,89.66,89.31,89.32,209624.0,88.1639,88.1934,87.8491,87.8589,209624.0
2022-11-10 13:10:00,89.33,89.47,89.3,89.46,236502.0,87.8688,88.0065,87.8393,87.9966,236502.0
2022-11-10 13:15:00,89.46,89.47,89.13,89.25,214634.0,87.9966,88.0065,87.672,87.7901,214634.0
2022-11-10 13:20:00,89.25,89.29,88.93,89.02,221605.0,87.7901,87.8294,87.4753,87.5638,221605.0
2022-11-10 13:25:00,89.03,89.1,88.94,89.09,224963.0,87.5737,87.6425,87.4851,87.6327,224963.0
2022-11-10 13:30:00,89.09,89.15,88.8,89.0,233933.0,87.6327,87.6917,87.3474,87.5442,233933.0
2022-11-10 13:35:00,88.97,89.04,88.91,88.93,220207.0,87.5147,87.5835,87.4556,87.4753,220207.0
2022-11-10 13:40:00,88.94,89.14,88.9,89.11,257490.0,87.4851,87.6819,87.4458,87.6524,257490.0
2022-11-10 13:45:00,89.11,89.39,89.11,89.39,241609.0,87.6524,87.9278,87.6524,87.9278,241609.0
2022-11-10 13:50:00,89.4,89.54,89.32,89.49,180554.0,87.9376,88.0753,87.8589,88.0261,180554.0
2022-11-10 13:55:00,89.5,89.76,89.47,89.73,242254.0,88.036,88.2917,88.0065,88.2622,242254.0
2022-11-10 14:00:00,89.74,89.93,89.67,89.67,289658.0,88.2721,88.459,88.2032,88.2032,289658.0
2022-11-10 14:05:00,89.67,89.74,89.43,89.53,331578.0,88.2032,88.2721,87.9671,88.0655,331578.0
2022-11-10 14:10:00,89.52,89.84,89.48,89.66,231520.0,88.0557,88.3704,88.0163,88.1934,231520.0
2022-11-10 14:15:00,89.66,89.78,89.61,89.66,188317.0,88.1934,88.3114,88.1442,88.1934,188317.0
2022-11-10 14:20:00,89.67,89.73,89.49,89.7,206630.0,88.2032,88.2622,88.0261,88.2327,206630.0
2022-11-10 14:25:00,89.69,89.97,89.68,89.92,184838.0,88.2229,88.4983,88.213,88.4491,184838.0
2022-11-10 14:30:00,89.91,89.97,89.79,89.92,139726.0,88.4393,88.4983,88.3212,88.4491,139726.0
2022-11-10 14:35:00,89.91,89.91,89.69,89.69,151548.0,88.4393,88.4393,88.2229,88.2229,151548.0
2022-11-10 14:40:00,89.69,89.95,89.68,89.85,176769.0,88.2229,88.4786,88.213,88.3803,176769.0
2022-11-10 14:45:00,89.84,89.97,89.82,89.9,130160.0,88.3704,88.4983,88.3508,88.4294,130160.0
2022-11-10 14:50:00,89.89,90.09,89.82,89.93,329377.0,88.4196,88.6163,88.3508,88.459,329377.0
2022-11-10 14:55:00,89.92,90.04,89.84,90.02,179298.0,88.4491,88.5672,88.3704,88.5475,179298.0
2022-11-10 15:00:00,90.0,90.05,89.82,89.91,180700.0,88.5278,88.577,88.3508,88.4393,180700.0
2022-11-10 15:05:00,89.91,90.17,89.89,90.16,191201.0,88.4393,88.695,88.4196,88.6852,191201.0
2022-11-10 15:10:00,90.15,90.17,89.98,90.02,180718.0,88.6754,88.695,88.5081,88.5475,180718.0
2022-11-10 15:15:00,90.02,90.04,89.74,89.8,285233.0,88.5475,88.5672,88.2721,88.3311,285233.0
2022-11-10 15:20:00,89.8,89.99,89.79,89.85,249264.0,88.3311,88.518,88.3212,88.3803,249264.0
2022-11-10 15:25:00,89.85,89.98,89.76,89.93,229336.0,88.3803,88.5081,88.2917,88.459,229336.0
2022-11-10 15:30:00,89.93,90.05,89.91,90.01,264541.0,88.459,88.577,88.4393,88.5376,264541.0
2022-11-10 15:35:00,90.0,90.06,89.94,89.97,239945.0,88.5278,88.5868,88.4688,88.4983,239945.0
2022-11-10 15:40:00,89.97,90.0,89.76,89.9,343545.0,88.4983,88.5278,88.2917,88.4294,343545.0
2022-11-10 15:45:00,89.9,90.13,89.88,90.11,308717.0,88.4294,88.6557,88.4098,88.636,308717.0
2022-11-10 15:50:00,90.12,90.48,90.09,90.47,630685.0,88.6458,89.0,88.6163,88.9901,630685.0
2022-11-10 15:55:00,90.47,90.5,90.3,90.44,931569.0,88.9901,89.0196,88.8229,88.9606,931569.0
2022-11-11 09:30:00,91.53,91.94,91.1,91.44,674820.0,90.0328,90.4361,89.6098,89.9443,674820.0
2022-11-11 09:35:00,91.5,92.27,91.4,92.04,583252.0,90.0033,90.7607,89.9049,90.5344,583252.0
2022-11-11 09:40:00,92.0,92.0,91.33,91.69,270742.0,90.4951,90.4951,89.8361,90.1902,270742.0
2022-11-11 09:45:00,91.72,92.35,91.67,92.27,331192.0,90.2197,90.8394,90.1705,90.7607,331192.0
2022-11-11 09:50:00,92.3,92.49,91.73,91.8,265212.0,90.7902,90.9771,90.2295,90.2984,265212.0
2022-11-11 09:55:00,91.81,91.83,91.5,91.67,228803.0,90.3082,90.3279,90.0033,90.1705,228803.0
2022-11-11 10:00:00,91.66,92.09,91.37,91.8,315506.0,90.1607,90.5836,89.8754,90.2984,315506.0
2022-11-11 10:05:00,91.8,92.09,91.5,91.72,228095.0,90.2984,90.5836,90.0033,90.2197,228095.0
2022-11-11 10:10:00,91.74,92.27,91.68,92.2,202585.0,90.2393,90.7607,90.1803,90.6918,202585.0
2022-11-11 10:15:00,92.19,92.6,92.19,92.3,411415.0,90.682,91.0853,90.682,90.7902,411415.0
2022-11-11 10:20:00,92.32,92.76,92.31,92.72,322940.0,90.8099,91.2427,90.8,91.2033,322940.0
2022-11-11 10:25:00,92.7,93.07,92.62,92.95,292703.0,91.1836,91.5476,91.105,91.4296,292703.0
2022-11-11 10:30:00,92.95,92.99,92.43,92.54,233019.0,91.4296,91.4689,90.9181,91.0263,233019.0
2022-11-11 10:35:00,92.54,92.85,92.35,92.78,200063.0,91.0263,91.3312,90.8394,91.2623,200063.0
2022-11-11 10:40:00,92.76,92.88,92.62,92.71,190714.0,91.2427,91.3607,91.105,91.1935,190714.0
2022-11-11 10:45:00,92.72,92.99,92.59,92.96,155717.0,91.2033,91.4689,91.0754,91.4394,155717.0
2022-11-11 10:50:00,92.97,93.3,92.96,93.21,242339.0,91.4492,91.7738,91.4394,91.6853,242339.0
2022-11-11 10:55:00,93.19,93.28,93.02,93.27,179951.0,91.6656,91.7542,91.4984,91.7443,179951.0
2022-11-11 11:00:00,93.26,93.46,93.2,93.41,197178.0,91.7345,91.9312,91.6755,91.882,197178.0
2022-11-11 11:05:00,93.4,93.47,92.98,93.02,125096.0,91.8722,91.941,91.4591,91.4984,125096.0
2022-11-11 11:10:00,93.01,93.15,92.77,92.86,191891.0,91.4886,91.6263,91.2525,91.341,191891.0
2022-11-11 11:15:00,92.86,93.24,92.61,93.2,150552.0,91.341,91.7148,91.0951,91.6755,150552.0
2022-11-11 11:20:00,93.21,93.22,92.81,92.83,140472.0,91.6853,91.6951,91.2918,91.3115,140472.0
2022-11-11 11:25:00,92.84,93.07,92.78,92.94,152386.0,91.3214,91.5476,91.2623,91.4197,152386.0
2022-11-11 11:30:00,92.94,93.2,92.8,93.15,134119.0,91.4197,91.6755,91.282,91.6263,134119.0
2022-11-11 11:35:00,93.15,93.4,93.12,93.33,155754.0,91.6263,91.8722,91.5968,91.8033,155754.0
2022-11-11 11:40:00,93.32,93.63,93.27,93.63,134895.0,91.7935,92.0984,91.7443,92.0984,134895.0
2022-11-11 11:45:00,93.64,93.97,93.52,93.97,170468.0,92.1083,92.4329,91.9902,92.4329,170468.0
2022-11-11 11:50:00,93.93,94.19,93.9,94.03,202818.0,92.3935,92.6493,92.364,92.4919,202818.0
2022-11-11 11:55:00,94.04,94.42,93.99,94.39,173246.0,92.5017,92.8755,92.4525,92.846,173246.0
2022-11-11 12:00:00,94.37,94.55,94.11,94.3,214376.0,92.8263,93.0034,92.5706,92.7575,214376.0
2022-11-11 12:05:00,94.32,94.44,94.2,94.44,154644.0,92.7771,92.8952,92.6591,92.8952,154644.0
2022-11-11 12:10:00,94.43,94.78,94.42,94.74,250157.0,92.8853,93.2296,92.8755,93.1903,250157.0
2022-11-11 12:15:00,94.73,94.94,94.68,94.76,252005.0,93.1804,93.387,93.1313,93.2099,252005.0
2022-11-11 12:20:00,94.75,94.92,94.69,94.8,175057.0,93.2001,93.3673,93.1411,93.2493,175057.0
2022-11-11 12:25:00,94.8,94.88,94.67,94.86,109652.0,93.2493,93.328,93.1214,93.3083,109652.0
2022-11-11 12:30:00,94.86,94.98,94.79,94.8,128441.0,93.3083,93.4263,93.2395,93.2493,128441.0
2022-11-11 12:35:00,94.8,94.99,94.76,94.79,96192.0,93.2493,93.4362,93.2099,93.2395,96192.0
2022-11-11 12:40:00,94.79,94.8,94.62,94.71,97006.0,93.2395,93.2493,93.0722,93.1608,97006.0
2022-11-11 12:45:00,94.71,94.86,94.58,94.69,169462.0,93.1608,93.3083,93.0329,93.1411,169462.0
2022-11-11 12:50:00,94.68,94.82,94.57,94.61,130259.0,93.1313,93.269,93.0231,93.0624,130259.0
2022-11-11 12:55:00,94.6,94.84,94.59,94.78,90257.0,93.0526,93.2886,93.0427,93.2296,90257.0
2022-11-11 13:00:00,94.78,95.15,94.75,95.12,216133.0,93.2296,93.5936,93.2001,93.5641,216133.0
2022-11-11 13:05:00,95.12,95.35,95.1,95.29,193527.0,93.5641,93.7903,93.5444,93.7313,193527.0
2022-11-11 13:10:00,95.28,95.36,95.11,95.11,103271.0,93.7214,93.8001,93.5542,93.5542,103271.0
2022-11-11 13:15:00,95.12,95.38,95.11,95.38,68783.0,93.5641,93.8198,93.5542,93.8198,68783.0
2022-11-11 13:20:00,95.38,95.58,95.32,95.56,176752.0,93.8198,94.0165,93.7608,93.9969,176752.0
2022-11-11 13:25:00,95.55,95.58,95.26,95.42,145042.0,93.987,94.0165,93.7018,93.8591,145042.0
2022-11-11 13:30:00,95.42,95.58,95.4,95.58,127249.0,93.8591,94.0165,93.8395,94.0165,127249.0
2022-11-11 13:35:00,95.57,95.58,95.21,95.28,153037.0,94.0067,94.0165,93.6526,93.7214,153037.0
2022-11-11 13:40:00,95.29,95.36,95.13,95.2,89150.0,93.7313,93.8001,93.5739,93.6427,89150.0
2022-11-11 13:45:00,95.21,95.21,94.92,95.01,159459.0,93.6526,93.6526,93.3673,93.4559,159459.0
2022-11-11 13:50:00,94.99,95.19,94.85,95.19,136771.0,93.4362,93.6329,93.2985,93.6329,136771.0
2022-11-11 13:55:00,95.18,95.3,95.15,95.28,90382.0,93.6231,93.7411,93.5936,93.7214,90382.0
2022-11-11 14:00:00,95.28,95.28,95.05,95.14,87740.0,93.7214,93.7214,93.4952,93.5837,87740.0
2022-11-11 14:05:00,95.13,95.26,95.05,95.14,175584.0,93.5739,93.7018,93.4952,93.5837,175584.0
2022-11-11 14:10:00,95.13,95.13,94.85,94.9,79256.0,93.5739,93.5739,93.2985,93.3477,79256.0
2022-11-11 14:15:00,94.9,94.9,94.66,94.78,121754.0,93.3477,93.3477,93.1116,93.2296,121754.0
2022-11-11 14:20:00,94.78,94.98,94.71,94.94,84132.0,93.2296,93.4263,93.1608,93.387,84132.0
2022-11-11 14:25:00,94.91,95.1,94.86,95.09,94327.0,93.3575,93.5444,93.3083,93.5345,94327.0
2022-11-11 14:30:00,95.07,95.18,95.0,95.13,137636.0,93.5149,93.6231,93.446,93.5739,137636.0
2022-11-11 14:35:00,95.11,95.15,95.06,95.07,86315.0,93.5542,93.5936,93.505,93.5149,86315.0
2022-11-11 14:40:00,95.07,95.07,94.83,94.89,109079.0,93.5149,93.5149,93.2788,93.3378,109079.0
2022-11-11 14:45:00,94.89,94.91,94.73,94.78,103123.0,93.3378,93.3575,93.1804,93.2296,103123.0
2022-11-11 14:50:00,94.8,94.86,94.74,94.8,130745.0,93.2493,93.3083,93.1903,93.2493,130745.0
2022-11-11 14:55:00,94.8,95.12,94.76,95.06,146408.0,93.2493,93.5641,93.2099,93.505,146408.0
2022-11-11 15:00:00,95.07,95.23,95.01,95.14,187977.0,93.5149,93.6723,93.4559,93.5837,187977.0
2022-11-11 15:05:00,95.13,95.13,94.74,94.76,116319.0,93.5739,93.5739,93.1903,93.2099,116319.0
2022-11-11 15:10:00,94.75,94.77,94.33,94.34,303639.0,93.2001,93.2198,92.787,92.7968,303639.0
2022-11-11 15:15:00,94.33,94.66,94.2,94.64,186128.0,92.787,93.1116,92.6591,93.0919,186128.0
2022-11-11 15:20:00,94.64,94.78,94.6,94.66,115306.0,93.0919,93.2296,93.0526,93.1116,115306.0
2022-11-11 15:25:00,94.66,94.85,94.63,94.76,115615.0,93.1116,93.2985,93.0821,93.2099,115615.0
2022-11-11 15:30:00,94.75,94.92,94.74,94.76,129970.0,93.2001,93.3673,93.1903,93.2099,129970.0
2022-11-11 15:35:00,94.76,94.85,94.62,94.85,163044.0,93.2099,93.2985,93.0722,93.2985,163044.0
2022-11-11 15:40:00,94.85,94.96,94.82,94.89,192308.0,93.2985,93.4067,93.269,93.3378,192308.0
2022-11-11 15:45:00,94.88,94.99,94.86,94.95,309888.0,93.328,93.4362,93.3083,93.3968,309888.0
2022-11-11 15:50:00,94.97,95.15,94.91,95.09,414260.0,93.4165,93.5936,93.3575,93.5345,414260.0
2022-11-11 15:55:00,95.08,95.09,94.92,95.04,752676.0,93.5247,93.5345,93.3673,93.4854,752676.0
2022-11-14 09:30:00,95.85,96.1,95.12,95.61,733207.0,94.2821,94.528,93.5641,94.046,733207.0
2022-11-14 09:35:00,95.63,95.64,94.78,95.07,392062.0,94.0657,94.0755,93.2296,93.5149,392062.0
2022-11-14 09:40:00,95.07,95.22,94.56,94.73,266561.0,93.5149,93.6624,93.0132,93.1804,266561.0
2022-11-14 09:45:00,94.75,94.96,94.59,94.65,227174.0,93.2001,93.4067,93.0427,93.1017,227174.0
2022-11-14 09:50:00,94.6,95.16,94.59,95.12,209669.0,93.0526,93.6034,93.0427,93.5641,209669.0
2022-11-14 09:55:00,95.1,95.6,95.02,95.48,186068.0,93.5444,94.0362,93.4657,93.9182,186068.0
2022-11-14 10:00:00,95.51,96.04,95.51,95.99,305572.0,93.9477,94.469,93.9477,94.4198,305572.0
2022-11-14 10:05:00,95.96,96.18,95.7,96.02,166478.0,94.3903,94.6067,94.1346,94.4493,166478.0
2022-11-14 10:10:00,96.02,96.24,95.84,95.95,162380.0,94.4493,94.6657,94.2723,94.3805,162380.0
2022-11-14 10:15:00,95.95,96.25,95.94,96.01,194977.0,94.3805,94.6756,94.3706,94.4395,194977.0
2022-11-14 10:20:00,96.0,96.14,95.95,95.96,139127.0,94.4297,94.5674,94.3805,94.3903,139127.0
2022-11-14 10:25:00,95.95,96.0,95.39,95.54,162505.0,94.3805,94.4297,93.8296,93.9772,162505.0
2022-11-14 10:30:00,95.55,95.85,95.46,95.72,229197.0,93.987,94.2821,93.8985,94.1542,229197.0
2022-11-14 10:35:00,95.71,95.71,95.37,95.42,127722.0,94.1444,94.1444,93.81,93.8591,127722.0
2022-11-14 10:40:00,95.44,95.65,95.44,95.5,120904.0,93.8788,94.0854,93.8788,93.9378,120904.0
2022-11-14 10:45:00,95.48,95.57,95.34,95.45,128737.0,93.9182,94.0067,93.7805,93.8887,128737.0
2022-11-14 10:50:00,95.44,95.79,95.44,95.78,111019.0,93.8788,94.2231,93.8788,94.2133,111019.0
2022-11-14 10:55:00,95.77,96.08,95.75,95.94,145542.0,94.2034,94.5084,94.1838,94.3706,145542.0
2022-11-14 11:00:00,95.95,96.38,95.93,96.35,202993.0,94.3805,94.8034,94.3608,94.7739,202993.0
2022-11-14 11:05:00,96.36,96.49,96.26,96.45,137747.0,94.7838,94.9116,94.6854,94.8723,137747.0
2022-11-14 11:10:00,96.45,96.48,95.94,95.97,139579.0,94.8723,94.9018,94.3706,94.4002,139579.0
2022-11-14 11:15:00,95.96,95.99,95.67,95.77,139668.0,94.3903,94.4198,94.1051,94.2034,139668.0
2022-11-14 11:20:00,95.77,96.15,95.76,96.06,140257.0,94.2034,94.5772,94.1936,94.4887,140257.0
2022-11-14 11:25:00,96.07,96.23,95.87,95.95,80573.0,94.4985,94.6559,94.3018,94.3805,80573.0
2022-11-14 11:30:00,95.95,96.32,95.92,96.26,104759.0,94.3805,94.7444,94.351,94.6854,104759.0
2022-11-14 11:35:00,96.29,96.38,96.21,96.24,132376.0,94.7149,94.8034,94.6362,94.6657,132376.0
2022-11-14 11:40:00,96.26,96.31,96.04,96.11,90267.0,94.6854,94.7346,94.469,94.5379,90267.0
2022-11-14 11:45:00,96.12,96.45,96.09,96.31,126410.0,94.5477,94.8723,94.5182,94.7346,126410.0
2022-11-14 11:50:00,96.29,96.37,96.21,96.32,76820.0,94.7149,94.7936,94.6362,94.7444,76820.0
2022-11-14 11:55:00,96.34,96.38,96.17,96.34,63161.0,94.7641,94.8034,94.5969,94.7641,63161.0
2022-11-14 12:00:00,96.34,96.62,96.31,96.53,85830.0,94.7641,95.0395,94.7346,94.951,85830.0
2022-11-14 12:05:00,96.52,96.58,96.41,96.44,54460.0,94.9412,95.0002,94.833,94.8625,54460.0
2022-11-14 12:10:00,96.44,96.44,95.97,96.0,102098.0,94.8625,94.8625,94.4002,94.4297,102098.0
2022-11-14 12:15:00,96.01,96.05,95.7,95.7,154552.0,94.4395,94.4788,94.1346,94.1346,154552.0
2022-11-14 12:20:00,95.69,95.69,95.46,95.59,167339.0,94.1247,94.1247,93.8985,94.0264,167339.0
2022-11-14 12:25:00,95.59,95.87,95.57,95.83,103889.0,94.0264,94.3018,94.0067,94.2624,103889.0
2022-11-14 12:30:00,95.81,96.12,95.81,96.01,91623.0,94.2428,94.5477,94.2428,94.4395,91623.0
2022-11-14 12:35:00,96.02,96.15,95.92,96.12,108113.0,94.4493,94.5772,94.351,94.5477,108113.0
2022-11-14 12:40:00,96.11,96.14,95.96,96.08,196583.0,94.5379,94.5674,94.3903,94.5084,196583.0
2022-11-14 12:45:00,96.1,96.15,95.92,95.96,93770.0,94.528,94.5772,94.351,94.3903,93770.0
2022-11-14 12:50:00,95.96,96.08,95.85,96.06,115872.0,94.3903,94.5084,94.2821,94.4887,115872.0
2022-11-14 12:55:00,96.07,96.07,95.85,96.03,100737.0,94.4985,94.4985,94.2821,94.4592,100737.0
2022-11-14 13:00:00,96.05,96.05,95.77,95.78,86346.0,94.4788,94.4788,94.2034,94.2133,86346.0
2022-11-14 13:05:00,95.79,95.83,95.6,95.66,96683.0,94.2231,94.2624,94.0362,94.0952,96683.0
2022-11-14 13:10:00,95.66,95.74,95.59,95.69,92341.0,94.0952,94.1739,94.0264,94.1247,92341.0
2022-11-14 13:15:00,95.67,95.77,95.66,95.71,84143.0,94.1051,94.2034,94.0952,94.1444,84143.0
2022-11-14 13:20:00,95.73,95.96,95.71,95.87,155806.0,94.1641,94.3903,94.1444,94.3018,155806.0
2022-11-14 13:25:00,95.87,96.09,95.86,96.09,62891.0,94.3018,94.5182,94.292,94.5182,62891.0
2022-11-14 13:30:00,96.07,96.13,95.91,95.95,75621.0,94.4985,94.5575,94.3411,94.3805,75621.0
2022-11-14 13:35:00,95.95,96.23,95.94,96.18,71031.0,94.3805,94.6559,94.3706,94.6067,71031.0
2022-11-14 13:40:00,96.19,96.19,96.1,96.15,42836.0,94.6166,94.6166,94.528,94.5772,42836.0
2022-11-14 13:45:00,96.15,96.17,96.07,96.14,53857.0,94.5772,94.5969,94.4985,94.5674,53857.0
2022-11-14 13:50:00,96.14,96.34,96.1,96.21,72491.0,94.5674,94.7641,94.528,94.6362,72491.0
2022-11-14 13:55:00,96.22,96.27,96.19,96.2,56546.0,94.6461,94.6952,94.6166,94.6264,56546.0
2022-11-14 14:00:00,96.21,96.23,95.86,95.87,73107.0,94.6362,94.6559,94.292,94.3018,73107.0
2022-11-14 14:05:00,95.86,95.9,95.68,95.79,83687.0,94.292,94.3313,94.1149,94.2231,83687.0
2022-11-14 14:10:00,95.8,95.83,95.67,95.82,89970.0,94.2329,94.2624,94.1051,94.2526,89970.0
2022-11-14 14:15:00,95.82,95.9,95.71,95.75,104325.0,94.2526,94.3313,94.1444,94.1838,104325.0
2022-11-14 14:20:00,95.75,95.82,95.58,95.66,127643.0,94.1838,94.2526,94.0165,94.0952,127643.0
2022-11-14 14:25:00,95.67,95.86,95.55,95.86,104510.0,94.1051,94.292,93.987,94.292,104510.0
2022-11-14 14:30:00,95.87,95.94,95.79,95.81,78332.0,94.3018,94.3706,94.2231,94.2428,78332.0
2022-11-14 14:35:00,95.8,95.9,95.67,95.69,66469.0,94.2329,94.3313,94.1051,94.1247,66469.0
2022-11-14 14:40:00,95.68,95.72,95.57,95.6,85650.0,94.1149,94.1542,94.0067,94.0362,85650.0
2022-11-14 14:45:00,95.62,95.65,95.25,95.29,161538.0,94.0559,94.0854,93.6919,93.7313,161538.0
2022-11-14 14:50:00,95.27,95.33,95.2,95.23,172609.0,93.7116,93.7706,93.6427,93.6723,172609.0
2022-11-14 14:55:00,95.25,95.31,95.13,95.13,168792.0,93.6919,93.7509,93.5739,93.5739,168792.0
2022-11-14 15:00:00,95.14,95.28,95.12,95.17,175880.0,93.5837,93.7214,93.5641,93.6132,175880.0
2022-11-14 15:05:00,95.16,95.4,95.12,95.3,237083.0,93.6034,93.8395,93.5641,93.7411,237083.0
2022-11-14 15:10:00,95.3,95.34,94.85,94.86,208095.0,93.7411,93.7805,93.2985,93.3083,208095.0
2022-11-14 15:15:00,94.87,95.1,94.73,95.07,145903.0,93.3181,93.5444,93.1804,93.5149,145903.0
2022-11-14 15:20:00,95.07,95.31,95.07,95.22,100085.0,93.5149,93.7509,93.5149,93.6624,100085.0
2022-11-14 15:25:00,95.22,95.31,95.06,95.09,236609.0,93.6624,93.7509,93.505,93.5345,236609.0
2022-11-14 15:30:00,95.09,95.1,94.8,94.82,136299.0,93.5345,93.5444,93.2493,93.269,136299.0
2022-11-14 15:35:00,94.81,94.94,94.73,94.86,126012.0,93.2591,93.387,93.1804,93.3083,126012.0
2022-11-14 15:40:00,94.85,94.86,94.66,94.73,169037.0,93.2985,93.3083,93.1116,93.1804,169037.0
2022-11-14 15:45:00,94.73,94.81,94.52,94.53,285347.0,93.1804,93.2591,92.9739,92.9837,285347.0
2022-11-14 15:50:00,94.52,94.64,94.37,94.38,313947.0,92.9739,93.0919,92.8263,92.8362,313947.0
2022-11-14 15:55:00,94.38,94.39,94.21,94.31,492379.0,92.8362,92.846,92.6689,92.7673,492379.0
2022-11-15 09:30:00,96.0,96.36,95.7,95.97,596885.0,94.4297,94.7838,94.1346,94.4002,596885.0
2022-11-15 09:35:00,95.94,96.32,95.83,96.32,240158.0,94.3706,94.7444,94.2624,94.7444,240158.0
2022-11-15 09:40:00,96.35,97.18,96.3,96.78,426588.0,94.7739,95.5904,94.7248,95.1969,426588.0
2022-11-15 09:45:00,96.77,96.84,95.9,95.99,251378.0,95.1871,95.2559,94.3313,94.4198,251378.0
2022-11-15 09:50:00,95.99,96.31,95.98,96.05,203780.0,94.4198,94.7346,94.41,94.4788,203780.0
2022-11-15 09:55:00,96.06,96.6,96.05,96.6,225810.0,94.4887,95.0198,94.4788,95.0198,225810.0
2022-11-15 10:00:00,96.58,96.9,96.53,96.66,159836.0,95.0002,95.3149,94.951,95.0789,159836.0
2022-11-15 10:05:00,96.65,96.66,96.25,96.28,190024.0,95.069,95.0789,94.6756,94.7051,190024.0
2022-11-15 10:10:00,96.28,96.37,96.12,96.2,164625.0,94.7051,94.7936,94.5477,94.6264,164625.0
2022-11-15 10:15:00,96.19,96.24,95.95,96.02,108033.0,94.6166,94.6657,94.3805,94.4493,108033.0
2022-11-15 10:20:00,96.02,96.2,95.9,96.2,107287.0,94.4493,94.6264,94.3313,94.6264,107287.0
2022-11-15 10:25:00,96.19,96.32,96.07,96.22,113864.0,94.6166,94.7444,94.4985,94.6461,113864.0
2022-11-15 10:30:00,96.23,96.38,96.11,96.36,111297.0,94.6559,94.8034,94.5379,94.7838,111297.0
2022-11-15 10:35:00,96.37,96.41,96.11,96.16,101126.0,94.7936,94.833,94.5379,94.587,101126.0
2022-11-15 10:40:00,96.12,96.38,95.96,96.37,116197.0,94.5477,94.8034,94.3903,94.7936,116197.0
2022-11-15 10:45:00,96.35,96.47,95.95,96.01,114506.0,94.7739,94.892,94.3805,94.4395,114506.0
2022-11-15 10:50:00,96.02,96.07,95.76,95.89,154719.0,94.4493,94.4985,94.1936,94.3215,154719.0
2022-11-15 10:55:00,95.9,96.09,95.76,95.84,161756.0,94.3313,94.5182,94.1936,94.2723,161756.0
2022-11-15 11:00:00,95.83,95.93,95.58,95.85,163087.0,94.2624,94.3608,94.0165,94.2821,163087.0
2022-11-15 11:05:00,95.85,96.03,95.7,95.85,125537.0,94.2821,94.4592,94.1346,94.2821,125537.0
2022-11-15 11:10:00,95.84,95.88,95.53,95.74,166580.0,94.2723,94.3116,93.9673,94.1739,166580.0
2022-11-15 11:15:00,95.72,95.78,95.33,95.45,192847.0,94.1542,94.2133,93.7706,93.8887,192847.0
2022-11-15 11:20:00,95.44,95.59,95.31,95.42,168002.0,93.8788,94.0264,93.7509,93.8591,168002.0
2022-11-15 11:25:00,95.44,95.68,95.41,95.59,96165.0,93.8788,94.1149,93.8493,94.0264,96165.0
2022-11-15 11:30:00,95.61,96.03,95.6,96.03,144293.0,94.046,94.4592,94.0362,94.4592,144293.0
2022-11-15 11:35:00,96.04,96.12,95.87,95.94,183972.0,94.469,94.5477,94.3018,94.3706,183972.0
2022-11-15 11:40:00,95.94,96.07,95.82,95.87,109987.0,94.3706,94.4985,94.2526,94.3018,109987.0
2022-11-15 11:45:00,95.87,95.96,95.8,95.83,65702.0,94.3018,94.3903,94.2329,94.2624,65702.0
2022-11-15 11:50:00,95.82,95.88,95.71,95.85,81628.0,94.2526,94.3116,94.1444,94.2821,81628.0
2022-11-15 11:55:00,95.86,95.89,95.7,95.76,51525.0,94.292,94.3215,94.1346,94.1936,51525.0
2022-11-15 12:00:00,95.77,95.81,95.51,95.67,92542.0,94.2034,94.2428,93.9477,94.1051,92542.0
2022-11-15 12:05:00,95.69,95.71,95.55,95.68,44652.0,94.1247,94.1444,93.987,94.1149,44652.0
2022-11-15 12:10:00,95.67,95.88,95.64,95.73,66967.0,94.1051,94.3116,94.0755,94.1641,66967.0
2022-11-15 12:15:00,95.72,95.79,95.69,95.76,38969.0,94.1542,94.2231,94.1247,94.1936,38969.0
2022-11-15 12:20:00,95.74,95.86,95.56,95.62,111752.0,94.1739,94.292,93.9969,94.0559,111752.0
2022-11-15 12:25:00,95.62,95.67,95.52,95.6,56915.0,94.0559,94.1051,93.9575,94.0362,56915.0
2022-11-15 12:30:00,95.6,95.72,95.5,95.64,72727.0,94.0362,94.1542,93.9378,94.0755,72727.0
2022-11-15 12:35:00,95.64,95.69,95.49,95.58,59382.0,94.0755,94.1247,93.928,94.0165,59382.0
2022-11-15 12:40:00,95.58,95.64,95.34,95.38,64447.0,94.0165,94.0755,93.7805,93.8198,64447.0
2022-11-15 12:45:00,95.39,95.42,95.08,95.29,111310.0,93.8296,93.8591,93.5247,93.7313,111310.0
2022-11-15 12:50:00,95.28,95.29,95.06,95.1,82681.0,93.7214,93.7313,93.505,93.5444,82681.0
2022-11-15 12:55:00,95.1,95.33,94.95,95.33,115773.0,93.5444,93.7706,93.3968,93.7706,115773.0
2022-11-15 13:00:00,95.33,95.61,95.31,95.51,95214.0,93.7706,94.046,93.7509,93.9477,95214.0
2022-11-15 13:05:00,95.5,95.62,95.42,95.46,135559.0,93.9378,94.0559,93.8591,93.8985,135559.0
2022-11-15 13:10:00,95.47,95.59,95.41,95.58,76871.0,93.9083,94.0264,93.8493,94.0165,76871.0
2022-11-15 13:15:00,95.56,95.58,95.21,95.24,89063.0,93.9969,94.0165,93.6526,93.6821,89063.0
2022-11-15 13:20:00,95.23,95.26,94.71,94.93,143273.0,93.6723,93.7018,93.1608,93.3772,143273.0
2022-11-15 13:25:00,94.94,95.01,94.48,94.59,223703.0,93.387,93.4559,92.9345,93.0427,223703.0
2022-11-15 13:30:00,94.57,94.76,94.44,94.48,135298.0,93.0231,93.2099,92.8952,92.9345,135298.0
2022-11-15 13:35:00,94.47,94.63,93.97,94.18,245141.0,92.9247,93.0821,92.4329,92.6394,245141.0
2022-11-15 13:40:00,94.17,94.56,93.91,94.42,129336.0,92.6296,93.0132,92.3738,92.8755,129336.0
2022-11-15 13:45:00,94.42,94.69,94.29,94.3,158577.0,92.8755,93.1411,92.7476,92.7575,158577.0
2022-11-15 13:50:00,94.31,94.46,94.24,94.34,87600.0,92.7673,92.9149,92.6985,92.7968,87600.0
2022-11-15 13:55:00,94.33,94.57,94.25,94.35,90234.0,92.787,93.0231,92.7083,92.8067,90234.0
2022-11-15 14:00:00,94.32,94.4,93.69,93.7,124648.0,92.7771,92.8558,92.1574,92.1673,124648.0
2022-11-15 14:05:00,93.7,94.15,93.7,94.1,128106.0,92.1673,92.6099,92.1673,92.5607,128106.0
2022-11-15 14:10:00,94.1,94.75,94.1,94.61,173321.0,92.5607,93.2001,92.5607,93.0624,173321.0
2022-11-15 14:15:00,94.61,94.99,94.55,94.89,102814.0,93.0624,93.4362,93.0034,93.3378,102814.0
2022-11-15 14:20:00,94.91,95.32,94.91,95.27,91585.0,93.3575,93.7608,93.3575,93.7116,91585.0
2022-11-15 14:25:00,95.23,95.38,95.08,95.22,133847.0,93.6723,93.8198,93.5247,93.6624,133847.0
2022-11-15 14:30:00,95.24,95.24,94.91,94.91,98784.0,93.6821,93.6821,93.3575,93.3575,98784.0
2022-11-15 14:35:00,94.92,95.22,94.89,95.08,133290.0,93.3673,93.6624,93.3378,93.5247,133290.0
2022-11-15 14:40:00,95.12,95.3,95.11,95.14,78075.0,93.5641,93.7411,93.5542,93.5837,78075.0
2022-11-15 14:45:00,95.13,95.23,94.95,95.03,86139.0,93.5739,93.6723,93.3968,93.4755,86139.0
2022-11-15 14:50:00,95.04,95.17,94.98,95.06,102067.0,93.4854,93.6132,93.4263,93.505,102067.0
2022-11-15 14:55:00,95.06,95.44,95.02,95.39,113405.0,93.505,93.8788,93.4657,93.8296,113405.0
2022-11-15 15:00:00,95.41,95.53,95.36,95.41,70013.0,93.8493,93.9673,93.8001,93.8493,70013.0
2022-11-15 15:05:00,95.4,95.41,95.13,95.14,98450.0,93.8395,93.8493,93.5739,93.5837,98450.0
2022-11-15 15:10:00,95.14,95.27,95.01,95.17,83832.0,93.5837,93.7116,93.4559,93.6132,83832.0
2022-11-15 15:15:00,95.18,95.48,95.17,95.46,110688.0,93.6231,93.9182,93.6132,93.8985,110688.0
2022-11-15 15:20:00,95.44,95.58,95.41,95.49,90860.0,93.8788,94.0165,93.8493,93.928,90860.0
2022-11-15 15:25:00,95.51,95.55,95.26,95.46,153705.0,93.9477,93.987,93.7018,93.8985,153705.0
2022-11-15 15:30:00,95.45,95.46,95.15,95.23,275986.0,93.8887,93.8985,93.5936,93.6723,275986.0
2022-11-15 15:35:00,95.25,95.53,95.23,95.5,136862.0,93.6919,93.9673,93.6723,93.9378,136862.0
2022-11-15 15:40:00,95.5,95.57,95.36,95.54,142256.0,93.9378,94.0067,93.8001,93.9772,142256.0
2022-11-15 15:45:00,95.54,95.54,95.36,95.42,201303.0,93.9772,93.9772,93.8001,93.8591,201303.0
2022-11-15 15:50:00,95.43,95.49,95.28,95.44,351704.0,93.869,93.928,93.7214,93.8788,351704.0
2022-11-15 15:55:00,95.45,95.57,95.42,95.53,535466.0,93.8887,94.0067,93.8591,93.9673,535466.0
2022-11-16 09:30:00,94.95,95.22,93.86,94.19,424090.0,93.3968,93.6624,92.3247,92.6493,424090.0
2022-11-16 09:35:00,94.2,94.66,94.07,94.62,236718.0,92.6591,93.1116,92.5312,93.0722,236718.0
2022-11-16 09:40:00,94.62,94.65,94.02,94.27,176852.0,93.0722,93.1017,92.482,92.728,176852.0
2022-11-16 09:45:00,94.25,94.47,93.89,93.99,258853.0,92.7083,92.9247,92.3542,92.4525,258853.0
2022-11-16 09:50:00,93.95,94.46,93.95,94.28,182544.0,92.4132,92.9149,92.4132,92.7378,182544.0
2022-11-16 09:55:00,94.29,94.42,94.07,94.3,63110.0,92.7476,92.8755,92.5312,92.7575,63110.0
2022-11-16 10:00:00,94.26,94.61,94.25,94.47,109317.0,92.7181,93.0624,92.7083,92.9247,109317.0
2022-11-16 10:05:00,94.48,94.61,94.05,94.12,100416.0,92.9345,93.0624,92.5116,92.5804,100416.0
2022-11-16 10:10:00,94.13,94.37,94.01,94.11,92823.0,92.5903,92.8263,92.4722,92.5706,92823.0
2022-11-16 10:15:00,94.12,94.27,93.88,93.94,139163.0,92.5804,92.728,92.3443,92.4034,139163.0
2022-11-16 10:20:00,93.96,94.31,93.96,94.25,108088.0,92.423,92.7673,92.423,92.7083,108088.0
2022-11-16 10:25:00,94.27,94.38,94.1,94.15,86955.0,92.728,92.8362,92.5607,92.6099,86955.0
2022-11-16 10:30:00,94.15,94.52,94.13,94.37,55380.0,92.6099,92.9739,92.5903,92.8263,55380.0
2022-11-16 10:35:00,94.35,94.36,94.14,94.18,61860.0,92.8067,92.8165,92.6001,92.6394,61860.0
2022-11-16 10:40:00,94.15,94.33,94.1,94.15,142795.0,92.6099,92.787,92.5607,92.6099,142795.0
2022-11-16 10:45:00,94.12,94.17,93.91,94.03,198651.0,92.5804,92.6296,92.3738,92.4919,198651.0
2022-11-16 10:50:00,94.05,94.06,93.83,93.9,144001.0,92.5116,92.5214,92.2952,92.364,144001.0
2022-11-16 10:55:00,93.91,94.01,93.88,93.9,63574.0,92.3738,92.4722,92.3443,92.364,63574.0
2022-11-16 11:00:00,93.89,94.02,93.8,93.84,119654.0,92.3542,92.482,92.2656,92.305,119654.0
2022-11-16 11:05:00,93.84,93.99,93.72,93.76,143299.0,92.305,92.4525,92.187,92.2263,143299.0
2022-11-16 11:10:00,93.76,94.13,93.76,94.1,90871.0,92.2263,92.5903,92.2263,92.5607,90871.0
2022-11-16 11:15:00,94.09,94.33,94.02,94.24,61612.0,92.5509,92.787,92.482,92.6985,61612.0
2022-11-16 11:20:00,94.23,94.44,94.19,94.32,73436.0,92.6886,92.8952,92.6493,92.7771,73436.0
2022-11-16 11:25:00,94.32,94.52,94.26,94.37,105512.0,92.7771,92.9739,92.7181,92.8263,105512.0
2022-11-16 11:30:00,94.33,94.43,94.21,94.21,45845.0,92.787,92.8853,92.6689,92.6689,45845.0
2022-11-16 11:35:00,94.25,94.27,94.15,94.21,29215.0,92.7083,92.728,92.6099,92.6689,29215.0
2022-11-16 11:40:00,94.2,94.31,94.1,94.1,78699.0,92.6591,92.7673,92.5607,92.5607,78699.0
2022-11-16 11:45:00,94.12,94.32,94.1,94.27,46510.0,92.5804,92.7771,92.5607,92.728,46510.0
2022-11-16 11:50:00,94.28,94.38,94.19,94.27,85633.0,92.7378,92.8362,92.6493,92.728,85633.0
2022-11-16 11:55:00,94.25,94.45,94.21,94.24,48521.0,92.7083,92.905,92.6689,92.6985,48521.0
2022-11-16 12:00:00,94.24,94.3,94.15,94.2,45278.0,92.6985,92.7575,92.6099,92.6591,45278.0
2022-11-16 12:05:00,94.17,94.42,94.13,94.34,35704.0,92.6296,92.8755,92.5903,92.7968,35704.0
2022-11-16 12:10:00,94.35,94.36,94.08,94.09,60900.0,92.8067,92.8165,92.5411,92.5509,60900.0
2022-11-16 12:15:00,94.11,94.12,94.01,94.05,44912.0,92.5706,92.5804,92.4722,92.5116,44912.0
2022-11-16 12:20:00,94.04,94.11,93.83,93.96,67524.0,92.5017,92.5706,92.2952,92.423,67524.0
2022-11-16 12:25:00,93.93,94.04,93.91,93.97,29050.0,92.3935,92.5017,92.3738,92.4329,29050.0
2022-11-16 12:30:00,93.97,94.02,93.92,93.94,39998.0,92.4329,92.482,92.3837,92.4034,39998.0
2022-11-16 12:35:00,93.94,94.09,93.9,94.06,35119.0,92.4034,92.5509,92.364,92.5214,35119.0
2022-11-16 12:40:00,94.03,94.27,93.94,94.23,45071.0,92.4919,92.728,92.4034,92.6886,45071.0
2022-11-16 12:45:00,94.2,94.49,94.2,94.46,132591.0,92.6591,92.9444,92.6591,92.9149,132591.0
2022-11-16 12:50:00,94.46,94.57,94.35,94.36,45565.0,92.9149,93.0231,92.8067,92.8165,45565.0
2022-11-16 12:55:00,94.37,94.4,94.27,94.34,25765.0,92.8263,92.8558,92.728,92.7968,25765.0
2022-11-16 13:00:00,94.33,94.44,94.2,94.42,52933.0,92.787,92.8952,92.6591,92.8755,52933.0
2022-11-16 13:05:00,94.42,94.46,94.18,94.22,47728.0,92.8755,92.9149,92.6394,92.6788,47728.0
2022-11-16 13:10:00,94.24,94.4,94.24,94.33,51069.0,92.6985,92.8558,92.6985,92.787,51069.0
2022-11-16 13:15:00,94.33,94.48,94.29,94.33,43093.0,92.787,92.9345,92.7476,92.787,43093.0
2022-11-16 13:20:00,94.34,94.47,94.34,94.47,49642.0,92.7968,92.9247,92.7968,92.9247,49642.0
2022-11-16 13:25:00,94.45,94.63,94.43,94.51,42736.0,92.905,93.0821,92.8853,92.964,42736.0
2022-11-16 13:30:00,94.51,94.58,94.26,94.28,42219.0,92.964,93.0329,92.7181,92.7378,42219.0
2022-11-16 13:35:00,94.29,94.36,94.25,94.32,31726.0,92.7476,92.8165,92.7083,92.7771,31726.0
2022-11-16 13:40:00,94.33,94.42,94.29,94.39,16307.0,92.787,92.8755,92.7476,92.846,16307.0
2022-11-16 13:45:00,94.38,94.5,94.31,94.34,30832.0,92.8362,92.9542,92.7673,92.7968,30832.0
2022-11-16 13:50:00,94.34,94.38,94.25,94.32,47547.0,92.7968,92.8362,92.7083,92.7771,47547.0
2022-11-16 13:55:00,94.31,94.34,94.15,94.21,42046.0,92.7673,92.7968,92.6099,92.6689,42046.0
2022-11-16 14:00:00,94.23,94.41,94.17,94.38,51736.0,92.6886,92.8657,92.6296,92.8362,51736.0
2022-11-16 14:05:00,94.39,94.42,94.11,94.13,66552.0,92.846,92.8755,92.5706,92.5903,66552.0
2022-11-16 14:10:00,94.12,94.12,93.92,93.99,82390.0,92.5804,92.5804,92.3837,92.4525,82390.0
2022-11-16 14:15:00,94.0,94.07,93.92,93.95,24501.0,92.4624,92.5312,92.3837,92.4132,24501.0
2022-11-16 14:20:00,93.96,94.1,93.93,94.04,34253.0,92.423,92.5607,92.3935,92.5017,34253.0
2022-11-16 14:25:00,94.04,94.07,93.99,94.03,60400.0,92.5017,92.5312,92.4525,92.4919,60400.0
2022-11-16 14:30:00,94.04,94.05,93.88,93.93,64716.0,92.5017,92.5116,92.3443,92.3935,64716.0
2022-11-16 14:35:00,93.92,94.21,93.91,94.11,71194.0,92.3837,92.6689,92.3738,92.5706,71194.0
2022-11-16 14:40:00,94.1,94.19,93.94,93.95,93338.0,92.5607,92.6493,92.4034,92.4132,93338.0
2022-11-16 14:45:00,93.94,94.0,93.89,93.97,72414.0,92.4034,92.4624,92.3542,92.4329,72414.0
2022-11-16 14:50:00,93.98,94.18,93.95,94.16,72494.0,92.4427,92.6394,92.4132,92.6198,72494.0
2022-11-16 14:55:00,94.17,94.27,94.1,94.26,77377.0,92.6296,92.728,92.5607,92.7181,77377.0
2022-11-16 15:00:00,94.25,94.3,94.14,94.21,78304.0,92.7083,92.7575,92.6001,92.6689,78304.0
2022-11-16 15:05:00,94.21,94.28,94.0,94.06,120863.0,92.6689,92.7378,92.4624,92.5214,120863.0
2022-11-16 15:10:00,94.07,94.23,94.07,94.11,57583.0,92.5312,92.6886,92.5312,92.5706,57583.0
2022-11-16 15:15:00,94.13,94.17,94.07,94.17,64387.0,92.5903,92.6296,92.5312,92.6296,64387.0
2022-11-16 15:20:00,94.16,94.23,94.05,94.09,77687.0,92.6198,92.6886,92.5116,92.5509,77687.0
2022-11-16 15:25:00,94.11,94.23,94.09,94.17,48465.0,92.5706,92.6886,92.5509,92.6296,48465.0
2022-11-16 15:30:00,94.18,94.23,93.95,93.96,80161.0,92.6394,92.6886,92.4132,92.423,80161.0
2022-11-16 15:35:00,93.97,94.16,93.93,94.04,86295.0,92.4329,92.6198,92.3935,92.5017,86295.0
2022-11-16 15:40:00,94.05,94.19,93.98,94.1,130249.0,92.5116,92.6493,92.4427,92.5607,130249.0
2022-11-16 15:45:00,94.1,94.1,93.98,94.03,143465.0,92.5607,92.5607,92.4427,92.4919,143465.0
2022-11-16 15:50:00,94.03,94.18,94.02,94.1,215138.0,92.4919,92.6394,92.482,92.5607,215138.0
2022-11-16 15:55:00,94.09,94.09,93.92,93.98,480964.0,92.5509,92.5509,92.3837,92.4427,480964.0
2022-11-17 09:30:00,92.12,92.22,91.58,92.03,454588.0,90.6131,90.7115,90.082,90.5246,454588.0
2022-11-17 09:35:00,92.02,92.11,91.36,91.44,189412.0,90.5148,90.6033,89.8656,89.9443,189412.0
2022-11-17 09:40:00,91.43,91.76,91.22,91.46,177968.0,89.9344,90.259,89.7279,89.9639,177968.0
2022-11-17 09:45:00,91.45,91.71,91.32,91.35,137492.0,89.9541,90.2098,89.8262,89.8557,137492.0
2022-11-17 09:50:00,91.43,91.51,91.08,91.17,137620.0,89.9344,90.0131,89.5901,89.6787,137620.0
2022-11-17 09:55:00,91.18,91.19,90.93,91.03,186602.0,89.6885,89.6983,89.4426,89.541,186602.0
2022-11-17 10:00:00,91.05,91.66,91.03,91.66,192583.0,89.5606,90.1607,89.541,90.1607,192583.0
2022-11-17 10:05:00,91.64,91.66,91.05,91.06,153199.0,90.141,90.1607,89.5606,89.5705,153199.0
2022-11-17 10:10:00,91.07,91.34,91.03,91.32,149141.0,89.5803,89.8459,89.541,89.8262,149141.0
2022-11-17 10:15:00,91.3,91.64,91.08,91.62,161302.0,89.8065,90.141,89.5901,90.1213,161302.0
2022-11-17 10:20:00,91.63,91.76,91.46,91.47,193437.0,90.1311,90.259,89.9639,89.9738,193437.0
2022-11-17 10:25:00,91.5,91.62,91.3,91.34,88258.0,90.0033,90.1213,89.8065,89.8459,88258.0
2022-11-17 10:30:00,91.34,91.44,91.18,91.21,96921.0,89.8459,89.9443,89.6885,89.718,96921.0
2022-11-17 10:35:00,91.21,91.46,91.2,91.39,87819.0,89.718,89.9639,89.7082,89.8951,87819.0
2022-11-17 10:40:00,91.35,91.46,91.2,91.24,80936.0,89.8557,89.9639,89.7082,89.7475,80936.0
2022-11-17 10:45:00,91.25,91.26,90.96,90.99,185682.0,89.7574,89.7672,89.4721,89.5016,185682.0
2022-11-17 10:50:00,90.99,91.18,90.98,91.06,77022.0,89.5016,89.6885,89.4918,89.5705,77022.0
2022-11-17 10:55:00,91.06,91.08,90.85,90.88,125574.0,89.5705,89.5901,89.3639,89.3934,125574.0
2022-11-17 11:00:00,90.87,91.16,90.87,91.14,81352.0,89.3836,89.6688,89.3836,89.6492,81352.0
2022-11-17 11:05:00,91.14,91.32,91.1,91.12,108420.0,89.6492,89.8262,89.6098,89.6295,108420.0
2022-11-17 11:10:00,91.12,91.19,91.07,91.14,68078.0,89.6295,89.6983,89.5803,89.6492,68078.0
2022-11-17 11:15:00,91.12,91.19,91.06,91.14,59396.0,89.6295,89.6983,89.5705,89.6492,59396.0
2022-11-17 11:20:00,91.16,91.18,91.02,91.1,98064.0,89.6688,89.6885,89.5311,89.6098,98064.0
2022-11-17 11:25:00,91.09,91.25,91.06,91.24,74672.0,89.6,89.7574,89.5705,89.7475,74672.0
2022-11-17 11:30:00,91.23,91.32,91.18,91.31,78000.0,89.7377,89.8262,89.6885,89.8164,78000.0
2022-11-17 11:35:00,91.33,91.39,91.22,91.31,91002.0,89.8361,89.8951,89.7279,89.8164,91002.0
2022-11-17 11:40:00,91.31,91.38,91.23,91.24,72370.0,89.8164,89.8852,89.7377,89.7475,72370.0
2022-11-17 11:45:00,91.25,91.38,91.23,91.33,81124.0,89.7574,89.8852,89.7377,89.8361,81124.0
2022-11-17 11:50:00,91.34,91.58,91.34,91.58,123823.0,89.8459,90.082,89.8459,90.082,123823.0
2022-11-17 11:55:00,91.58,92.14,91.58,91.96,206301.0,90.082,90.6328,90.082,90.4557,206301.0
2022-11-17 12:00:00,91.99,92.14,91.95,92.01,91969.0,90.4853,90.6328,90.4459,90.5049,91969.0
2022-11-17 12:05:00,92.01,92.25,91.98,92.08,168102.0,90.5049,90.741,90.4754,90.5738,168102.0
2022-11-17 12:10:00,92.1,92.27,91.97,91.99,69339.0,90.5935,90.7607,90.4656,90.4853,69339.0
2022-11-17 12:15:00,91.99,92.0,91.91,91.98,37814.0,90.4853,90.4951,90.4066,90.4754,37814.0
2022-11-17 12:20:00,91.97,92.04,91.87,91.91,105896.0,90.4656,90.5344,90.3672,90.4066,105896.0
2022-11-17 12:25:00,91.91,91.98,91.88,91.93,62792.0,90.4066,90.4754,90.3771,90.4262,62792.0
2022-11-17 12:30:00,91.91,92.04,91.86,91.88,51014.0,90.4066,90.5344,90.3574,90.3771,51014.0
2022-11-17 12:35:00,91.87,91.98,91.83,91.89,115726.0,90.3672,90.4754,90.3279,90.3869,115726.0
2022-11-17 12:40:00,91.9,92.01,91.78,91.9,97036.0,90.3967,90.5049,90.2787,90.3967,97036.0
2022-11-17 12:45:00,91.89,91.98,91.81,91.86,95259.0,90.3869,90.4754,90.3082,90.3574,95259.0
2022-11-17 12:50:00,91.87,92.16,91.87,92.09,154037.0,90.3672,90.6525,90.3672,90.5836,154037.0
2022-11-17 12:55:00,92.1,92.14,91.95,92.13,70269.0,90.5935,90.6328,90.4459,90.623,70269.0
2022-11-17 13:00:00,92.12,92.21,92.03,92.08,87100.0,90.6131,90.7017,90.5246,90.5738,87100.0
2022-11-17 13:05:00,92.08,92.12,91.94,92.03,79967.0,90.5738,90.6131,90.4361,90.5246,79967.0
2022-11-17 13:10:00,92.02,92.13,91.95,91.98,51766.0,90.5148,90.623,90.4459,90.4754,51766.0
2022-11-17 13:15:00,91.98,92.04,91.92,92.01,43987.0,90.4754,90.5344,90.4164,90.5049,43987.0
2022-11-17 13:20:00,92.0,92.05,91.94,91.95,77646.0,90.4951,90.5443,90.4361,90.4459,77646.0
2022-11-17 13:25:00,91.93,91.95,91.82,91.92,89456.0,90.4262,90.4459,90.318,90.4164,89456.0
2022-11-17 13:30:00,91.92,92.03,91.81,91.98,65749.0,90.4164,90.5246,90.3082,90.4754,65749.0
2022-11-17 13:35:00,91.98,92.09,91.94,92.03,56201.0,90.4754,90.5836,90.4361,90.5246,56201.0
2022-11-17 13:40:00,92.05,92.05,91.9,91.91,52870.0,90.5443,90.5443,90.3967,90.4066,52870.0
2022-11-17 13:45:00,91.9,91.91,91.78,91.78,60963.0,90.3967,90.4066,90.2787,90.2787,60963.0
2022-11-17 13:50:00,91.78,91.78,91.61,91.72,69535.0,90.2787,90.2787,90.1115,90.2197,69535.0
2022-11-17 13:55:00,91.72,91.75,91.58,91.72,63381.0,90.2197,90.2492,90.082,90.2197,63381.0
2022-11-17 14:00:00,91.72,91.95,91.72,91.88,38709.0,90.2197,90.4459,90.2197,90.3771,38709.0
2022-11-17 14:05:00,91.87,91.88,91.64,91.65,65645.0,90.3672,90.3771,90.141,90.1508,65645.0
2022-11-17 14:10:00,91.66,91.7,91.57,91.67,35525.0,90.1607,90.2,90.0721,90.1705,35525.0
2022-11-17 14:15:00,91.67,91.69,91.56,91.59,144214.0,90.1705,90.1902,90.0623,90.0918,144214.0
2022-11-17 14:20:00,91.58,91.6,91.41,91.49,50209.0,90.082,90.1016,89.9147,89.9934,50209.0
2022-11-17 14:25:00,91.48,91.57,91.4,91.49,55217.0,89.9836,90.0721,89.9049,89.9934,55217.0
2022-11-17 14:30:00,91.45,91.59,91.45,91.49,43464.0,89.9541,90.0918,89.9541,89.9934,43464.0
2022-11-17 14:35:00,91.5,91.5,91.36,91.47,44199.0,90.0033,90.0033,89.8656,89.9738,44199.0
2022-11-17 14:40:00,91.45,91.58,91.41,91.47,49541.0,89.9541,90.082,89.9147,89.9738,49541.0
2022-11-17 14:45:00,91.45,91.61,91.43,91.56,87753.0,89.9541,90.1115,89.9344,90.0623,87753.0
2022-11-17 14:50:00,91.56,91.6,91.49,91.54,68798.0,90.0623,90.1016,89.9934,90.0426,68798.0
2022-11-17 14:55:00,91.54,91.56,91.46,91.46,71701.0,90.0426,90.0623,89.9639,89.9639,71701.0
2022-11-17 15:00:00,91.48,91.55,91.38,91.43,84558.0,89.9836,90.0525,89.8852,89.9344,84558.0
2022-11-17 15:05:00,91.42,91.54,91.25,91.26,83297.0,89.9246,90.0426,89.7574,89.7672,83297.0
2022-11-17 15:10:00,91.27,91.34,91.14,91.16,150345.0,89.777,89.8459,89.6492,89.6688,150345.0
2022-11-17 15:15:00,91.16,91.21,91.12,91.17,85859.0,89.6688,89.718,89.6295,89.6787,85859.0
2022-11-17 15:20:00,91.17,91.2,91.1,91.11,90542.0,89.6787,89.7082,89.6098,89.6197,90542.0
2022-11-17 15:25:00,91.11,91.18,91.03,91.13,83927.0,89.6197,89.6885,89.541,89.6393,83927.0
2022-11-17 15:30:00,91.12,91.3,91.11,91.18,140468.0,89.6295,89.8065,89.6197,89.6885,140468.0
2022-11-17 15:35:00,91.18,91.2,91.1,91.16,102534.0,89.6885,89.7082,89.6098,89.6688,102534.0
2022-11-17 15:40:00,91.17,91.25,91.12,91.16,131734.0,89.6787,89.7574,89.6295,89.6688,131734.0
2022-11-17 15:45:00,91.16,91.38,91.15,91.34,173575.0,89.6688,89.8852,89.659,89.8459,173575.0
2022-11-17 15:50:00,91.35,91.4,91.25,91.27,199925.0,89.8557,89.9049,89.7574,89.777,199925.0
2022-11-17 15:55:00,91.27,91.56,91.26,91.5,461576.0,89.777,90.0623,89.7672,90.0033,461576.0
2022-11-18 09:30:00,92.86,93.16,92.13,92.25,547614.0,91.341,91.6361,90.623,90.741,547614.0
2022-11-18 09:35:00,92.2,92.44,91.83,92.27,190180.0,90.6918,90.9279,90.3279,90.7607,190180.0
2022-11-18 09:40:00,92.28,92.52,92.02,92.32,154152.0,90.7705,91.0066,90.5148,90.8099,154152.0
2022-11-18 09:45:00,92.33,92.51,91.91,92.06,130510.0,90.8197,90.9967,90.4066,90.5541,130510.0
2022-11-18 09:50:00,92.08,92.21,92.0,92.1,63701.0,90.5738,90.7017,90.4951,90.5935,63701.0
2022-11-18 09:55:00,92.1,92.32,91.82,91.89,127373.0,90.5935,90.8099,90.318,90.3869,127373.0
2022-11-18 10:00:00,91.92,91.97,91.35,91.51,150971.0,90.4164,90.4656,89.8557,90.0131,150971.0
2022-11-18 10:05:00,91.48,91.53,91.28,91.41,83785.0,89.9836,90.0328,89.7869,89.9147,83785.0
2022-11-18 10:10:00,91.39,91.46,91.23,91.24,101683.0,89.8951,89.9639,89.7377,89.7475,101683.0
2022-11-18 10:15:00,91.26,91.4,91.22,91.32,79294.0,89.7672,89.9049,89.7279,89.8262,79294.0
2022-11-18 10:20:00,91.34,91.63,91.32,91.63,125891.0,89.8459,90.1311,89.8262,90.1311,125891.0
2022-11-18 10:25:00,91.62,91.65,91.27,91.61,87228.0,90.1213,90.1508,89.777,90.1115,87228.0
2022-11-18 10:30:00,91.62,91.75,91.49,91.68,74643.0,90.1213,90.2492,89.9934,90.1803,74643.0
2022-11-18 10:35:00,91.72,91.93,91.54,91.82,72808.0,90.2197,90.4262,90.0426,90.318,72808.0
2022-11-18 10:40:00,91.81,91.94,91.77,91.83,67655.0,90.3082,90.4361,90.2689,90.3279,67655.0
2022-11-18 10:45:00,91.83,92.06,91.78,91.95,83936.0,90.3279,90.5541,90.2787,90.4459,83936.0
2022-11-18 10:50:00,91.95,92.0,91.82,91.92,88387.0,90.4459,90.4951,90.318,90.4164,88387.0
2022-11-18 10:55:00,91.92,91.95,91.59,91.61,77685.0,90.4164,90.4459,90.0918,90.1115,77685.0
2022-11-18 11:00:00,91.63,91.68,91.27,91.31,83085.0,90.1311,90.1803,89.777,89.8164,83085.0
2022-11-18 11:05:00,91.31,91.54,91.27,91.43,87884.0,89.8164,90.0426,89.777,89.9344,87884.0
2022-11-18 11:10:00,91.41,91.57,91.34,91.54,51937.0,89.9147,90.0721,89.8459,90.0426,51937.0
2022-11-18 11:15:00,91.54,91.8,91.45,91.75,51767.0,90.0426,90.2984,89.9541,90.2492,51767.0
2022-11-18 11:20:00,91.74,91.78,91.65,91.65,65742.0,90.2393,90.2787,90.1508,90.1508,65742.0
2022-11-18 11:25:00,91.66,91.73,91.49,91.51,45366.0,90.1607,90.2295,89.9934,90.0131,45366.0
2022-11-18 11:30:00,91.5,91.61,91.42,91.47,52376.0,90.0033,90.1115,89.9246,89.9738,52376.0
2022-11-18 11:35:00,91.47,91.52,91.28,91.33,60705.0,89.9738,90.0229,89.7869,89.8361,60705.0
2022-11-18 11:40:00,91.34,91.38,91.26,91.3,33631.0,89.8459,89.8852,89.7672,89.8065,33631.0
2022-11-18 11:45:00,91.34,91.44,91.27,91.33,89960.0,89.8459,89.9443,89.777,89.8361,89960.0
2022-11-18 11:50:00,91.31,91.48,91.3,91.42,38121.0,89.8164,89.9836,89.8065,89.9246,38121.0
2022-11-18 11:55:00,91.42,91.56,91.4,91.46,75109.0,89.9246,90.0623,89.9049,89.9639,75109.0
2022-11-18 12:00:00,91.48,91.56,91.36,91.43,59882.0,89.9836,90.0623,89.8656,89.9344,59882.0
2022-11-18 12:05:00,91.43,91.43,91.23,91.39,78332.0,89.9344,89.9344,89.7377,89.8951,78332.0
2022-11-18 12:10:00,91.38,91.39,91.25,91.25,62965.0,89.8852,89.8951,89.7574,89.7574,62965.0
2022-11-18 12:15:00,91.27,91.28,90.98,91.04,93948.0,89.777,89.7869,89.4918,89.5508,93948.0
2022-11-18 12:20:00,91.02,91.15,91.01,91.02,51246.0,89.5311,89.659,89.5213,89.5311,51246.0
2022-11-18 12:25:00,91.04,91.25,91.03,91.23,47321.0,89.5508,89.7574,89.541,89.7377,47321.0
2022-11-18 12:30:00,91.21,91.25,91.14,91.24,57330.0,89.718,89.7574,89.6492,89.7475,57330.0
2022-11-18 12:35:00,91.23,91.38,91.17,91.38,59096.0,89.7377,89.8852,89.6787,89.8852,59096.0
2022-11-18 12:40:00,91.36,91.39,91.11,91.12,30484.0,89.8656,89.8951,89.6197,89.6295,30484.0
2022-11-18 12:45:00,91.13,91.22,91.12,91.19,32249.0,89.6393,89.7279,89.6295,89.6983,32249.0
2022-11-18 12:50:00,91.19,91.24,91.03,91.11,24778.0,89.6983,89.7475,89.541,89.6197,24778.0
2022-11-18 12:55:00,91.09,91.24,91.05,91.2,96517.0,89.6,89.7475,89.5606,89.7082,96517.0
2022-11-18 13:00:00,91.19,91.2,91.04,91.07,64496.0,89.6983,89.7082,89.5508,89.5803,64496.0
2022-11-18 13:05:00,91.08,91.28,91.02,91.25,55235.0,89.5901,89.7869,89.5311,89.7574,55235.0
2022-11-18 13:10:00,91.22,91.27,91.05,91.06,85295.0,89.7279,89.777,89.5606,89.5705,85295.0
2022-11-18 13:15:00,91.06,91.07,90.94,90.98,56585.0,89.5705,89.5803,89.4524,89.4918,56585.0
2022-11-18 13:20:00,90.99,91.1,90.91,91.1,42840.0,89.5016,89.6098,89.4229,89.6098,42840.0
2022-11-18 13:25:00,91.12,91.29,91.04,91.26,63479.0,89.6295,89.7967,89.5508,89.7672,63479.0
2022-11-18 13:30:00,91.27,91.39,91.26,91.38,54655.0,89.777,89.8951,89.7672,89.8852,54655.0
2022-11-18 13:35:00,91.37,91.38,91.23,91.24,35070.0,89.8754,89.8852,89.7377,89.7475,35070.0
2022-11-18 13:40:00,91.25,91.29,91.1,91.11,36483.0,89.7574,89.7967,89.6098,89.6197,36483.0
2022-11-18 13:45:00,91.11,91.18,91.06,91.08,34274.0,89.6197,89.6885,89.5705,89.5901,34274.0
2022-11-18 13:50:00,91.1,91.2,91.08,91.13,37011.0,89.6098,89.7082,89.5901,89.6393,37011.0
2022-11-18 13:55:00,91.13,91.29,91.12,91.29,57761.0,89.6393,89.7967,89.6295,89.7967,57761.0
2022-11-18 14:00:00,91.28,91.5,91.25,91.45,41253.0,89.7869,90.0033,89.7574,89.9541,41253.0
2022-11-18 14:05:00,91.44,91.47,91.33,91.37,38594.0,89.9443,89.9738,89.8361,89.8754,38594.0
2022-11-18 14:10:00,91.37,91.42,91.31,91.35,36785.0,89.8754,89.9246,89.8164,89.8557,36785.0
2022-11-18 14:15:00,91.35,91.54,91.35,91.4,41720.0,89.8557,90.0426,89.8557,89.9049,41720.0
2022-11-18 14:20:00,91.39,91.48,91.34,91.47,36983.0,89.8951,89.9836,89.8459,89.9738,36983.0
2022-11-18 14:25:00,91.45,91.47,91.35,91.37,30155.0,89.9541,89.9738,89.8557,89.8754,30155.0
2022-11-18 14:30:00,91.38,91.46,91.22,91.32,89249.0,89.8852,89.9639,89.7279,89.8262,89249.0
2022-11-18 14:35:00,91.32,91.32,91.2,91.26,39823.0,89.8262,89.8262,89.7082,89.7672,39823.0
2022-11-18 14:40:00,91.27,91.34,91.26,91.3,43874.0,89.777,89.8459,89.7672,89.8065,43874.0
2022-11-18 14:45:00,91.31,91.38,91.21,91.26,81142.0,89.8164,89.8852,89.718,89.7672,81142.0
2022-11-18 14:50:00,91.25,91.37,91.21,91.32,49914.0,89.7574,89.8754,89.718,89.8262,49914.0
2022-11-18 14:55:00,91.33,91.39,91.27,91.37,66680.0,89.8361,89.8951,89.777,89.8754,66680.0
2022-11-18 15:00:00,91.36,91.46,91.33,91.43,72930.0,89.8656,89.9639,89.8361,89.9344,72930.0
2022-11-18 15:05:00,91.44,91.59,91.4,91.58,130759.0,89.9443,90.0918,89.9049,90.082,130759.0
2022-11-18 15:10:00,91.58,91.62,91.42,91.47,77550.0,90.082,90.1213,89.9246,89.9738,77550.0
2022-11-18 15:15:00,91.47,91.5,91.35,91.41,60542.0,89.9738,90.0033,89.8557,89.9147,60542.0
2022-11-18 15:20:00,91.41,91.44,91.28,91.44,60054.0,89.9147,89.9443,89.7869,89.9443,60054.0
2022-11-18 15:25:00,91.45,91.65,91.41,91.64,62764.0,89.9541,90.1508,89.9147,90.141,62764.0
2022-11-18 15:30:00,91.65,91.68,91.54,91.56,76496.0,90.1508,90.1803,90.0426,90.0623,76496.0
2022-11-18 15:35:00,91.53,91.78,91.53,91.78,98194.0,90.0328,90.2787,90.0328,90.2787,98194.0
2022-11-18 15:40:00,91.76,91.82,91.68,91.82,73033.0,90.259,90.318,90.1803,90.318,73033.0
2022-11-18 15:45:00,91.81,91.91,91.66,91.87,129275.0,90.3082,90.4066,90.1607,90.3672,129275.0
2022-11-18 15:50:00,91.88,92.04,91.61,91.66,245033.0,90.3771,90.5344,90.1115,90.1607,245033.0
2022-11-18 15:55:00,91.66,91.9,91.61,91.88,435330.0,90.1607,90.3967,90.1115,90.3771,435330.0
2022-11-21 09:30:00,100.12,100.81,99.15,100.57,4475520.0,98.4823,99.161,97.5281,98.9249,4475520.0
2022-11-21 09:35:00,100.57,100.89,99.4,99.66,2586239.0,98.9249,99.2397,97.774,98.0298,2586239.0
2022-11-21 09:40:00,99.69,100.03,98.87,99.03,2037230.0,98.0593,98.3937,97.2527,97.4101,2037230.0
2022-11-21 09:45:00,99.01,99.47,98.72,99.43,1670408.0,97.3904,97.8429,97.1052,97.8036,1670408.0
2022-11-21 09:50:00,99.43,99.79,98.94,99.24,1296084.0,97.8036,98.1577,97.3216,97.6167,1296084.0
2022-11-21 09:55:00,99.24,99.64,98.81,98.9,1233139.0,97.6167,98.0101,97.1937,97.2822,1233139.0
2022-11-21 10:00:00,98.91,99.31,98.2,98.26,1550621.0,97.2921,97.6855,96.5937,96.6527,1550621.0
2022-11-21 10:05:00,98.27,98.46,98.08,98.43,1085798.0,96.6625,96.8494,96.4756,96.8199,1085798.0
2022-11-21 10:10:00,98.42,98.48,97.96,98.08,961289.0,96.8101,96.8691,96.3576,96.4756,961289.0
2022-11-21 10:15:00,98.06,98.43,98.02,98.19,884810.0,96.456,96.8199,96.4166,96.5838,884810.0
2022-11-21 10:20:00,98.18,98.63,98.04,98.59,1032034.0,96.574,97.0166,96.4363,96.9773,1032034.0
2022-11-21 10:25:00,98.57,98.64,98.05,98.16,895348.0,96.9576,97.0265,96.4461,96.5543,895348.0
2022-11-21 10:30:00,98.13,98.29,97.66,97.73,933537.0,96.5248,96.6822,96.0625,96.1314,933537.0
2022-11-21 10:35:00,97.72,97.83,97.31,97.32,1030878.0,96.1215,96.2297,95.7182,95.7281,1030878.0
2022-11-21 10:40:00,97.33,97.49,97.11,97.22,981781.0,95.7379,95.8953,95.5215,95.6297,981781.0
2022-11-21 10:45:00,97.23,97.44,97.02,97.37,806322.0,95.6395,95.8461,95.433,95.7773,806322.0
2022-11-21 10:50:00,97.36,97.43,97.09,97.4,546338.0,95.7674,95.8363,95.5018,95.8068,546338.0
2022-11-21 10:55:00,97.42,97.83,97.4,97.74,879224.0,95.8264,96.2297,95.8068,96.1412,879224.0
2022-11-21 11:00:00,97.77,98.12,97.67,97.81,898804.0,96.1707,96.515,96.0723,96.2101,898804.0
2022-11-21 11:05:00,97.8,98.19,97.79,98.07,711043.0,96.2002,96.5838,96.1904,96.4658,711043.0
2022-11-21 11:10:00,98.09,98.38,98.01,98.29,713484.0,96.4855,96.7707,96.4068,96.6822,713484.0
2022-11-21 11:15:00,98.28,98.74,98.27,98.52,936277.0,96.6724,97.1248,96.6625,96.9084,936277.0
2022-11-21 11:20:00,98.5,98.7,98.37,98.42,785192.0,96.8888,97.0855,96.7609,96.8101,785192.0
2022-11-21 11:25:00,98.41,98.57,98.28,98.37,580382.0,96.8002,96.9576,96.6724,96.7609,580382.0
2022-11-21 11:30:00,98.36,98.69,98.07,98.14,707038.0,96.7511,97.0757,96.4658,96.5347,707038.0
2022-11-21 11:35:00,98.15,98.22,97.88,97.91,491794.0,96.5445,96.6133,96.2789,96.3084,491794.0
2022-11-21 11:40:00,97.92,98.2,97.81,97.89,503325.0,96.3183,96.5937,96.2101,96.2887,503325.0
2022-11-21 11:45:00,97.87,97.95,97.59,97.77,534768.0,96.2691,96.3478,95.9937,96.1707,534768.0
2022-11-21 11:50:00,97.76,97.87,97.59,97.61,322681.0,96.1609,96.2691,95.9937,96.0133,322681.0
2022-11-21 11:55:00,97.62,97.69,97.35,97.63,594045.0,96.0232,96.092,95.7576,96.033,594045.0
2022-11-21 12:00:00,97.62,97.85,97.19,97.25,724193.0,96.0232,96.2494,95.6002,95.6592,724193.0
2022-11-21 12:05:00,97.24,97.43,96.96,97.05,775980.0,95.6494,95.8363,95.374,95.4625,775980.0
2022-11-21 12:10:00,97.05,97.24,96.98,97.08,503927.0,95.4625,95.6494,95.3936,95.492,503927.0
2022-11-21 12:15:00,97.08,97.22,96.77,96.82,638158.0,95.492,95.6297,95.1871,95.2362,638158.0
2022-11-21 12:20:00,96.81,96.83,96.55,96.67,520862.0,95.2264,95.2461,94.9707,95.0887,520862.0
2022-11-21 12:25:00,96.67,96.91,96.61,96.89,369905.0,95.0887,95.3248,95.0297,95.3051,369905.0
2022-11-21 12:30:00,96.87,97.29,96.82,97.03,608414.0,95.2854,95.6986,95.2362,95.4428,608414.0
2022-11-21 12:35:00,97.03,97.13,96.76,96.78,378146.0,95.4428,95.5412,95.1772,95.1969,378146.0
2022-11-21 12:40:00,96.78,97.04,96.77,97.02,293860.0,95.1969,95.4526,95.1871,95.433,293860.0
2022-11-21 12:45:00,97.02,97.15,96.53,96.6,457959.0,95.433,95.5608,94.951,95.0198,457959.0
2022-11-21 12:50:00,96.59,96.63,96.32,96.4,575969.0,95.01,95.0494,94.7444,94.8231,575969.0
2022-11-21 12:55:00,96.39,96.68,96.36,96.61,365096.0,94.8133,95.0985,94.7838,95.0297,365096.0
2022-11-21 13:00:00,96.6,96.65,96.46,96.63,252990.0,95.0198,95.069,94.8821,95.0494,252990.0
2022-11-21 13:05:00,96.64,96.92,96.58,96.7,493534.0,95.0592,95.3346,95.0002,95.1182,493534.0
2022-11-21 13:10:00,96.74,97.19,96.7,97.1,510064.0,95.1576,95.6002,95.1182,95.5117,510064.0
2022-11-21 13:15:00,97.07,97.11,96.77,97.09,448179.0,95.4822,95.5215,95.1871,95.5018,448179.0
2022-11-21 13:20:00,97.08,97.26,97.03,97.12,448005.0,95.492,95.6691,95.4428,95.5313,448005.0
2022-11-21 13:25:00,97.13,97.22,96.9,97.17,358965.0,95.5412,95.6297,95.3149,95.5805,358965.0
2022-11-21 13:30:00,97.16,97.35,97.1,97.29,340853.0,95.5707,95.7576,95.5117,95.6986,340853.0
2022-11-21 13:35:00,97.29,97.65,97.18,97.57,473898.0,95.6986,96.0527,95.5904,95.974,473898.0
2022-11-21 13:40:00,97.58,97.8,97.46,97.64,534095.0,95.9838,96.2002,95.8658,96.0428,534095.0
2022-11-21 13:45:00,97.67,97.86,97.63,97.76,415112.0,96.0723,96.2592,96.033,96.1609,415112.0
2022-11-21 13:50:00,97.74,97.85,97.53,97.54,303197.0,96.1412,96.2494,95.9346,95.9445,303197.0
2022-11-21 13:55:00,97.52,97.56,97.35,97.36,416330.0,95.9248,95.9641,95.7576,95.7674,416330.0
2022-11-21 14:00:00,97.36,97.58,97.35,97.55,370319.0,95.7674,95.9838,95.7576,95.9543,370319.0
2022-11-21 14:05:00,97.54,97.55,97.3,97.33,332769.0,95.9445,95.9543,95.7084,95.7379,332769.0
2022-11-21 14:10:00,97.32,97.37,97.15,97.31,336115.0,95.7281,95.7773,95.5608,95.7182,336115.0
2022-11-21 14:15:00,97.29,97.38,97.24,97.3,197655.0,95.6986,95.7871,95.6494,95.7084,197655.0
2022-11-21 14:20:00,97.31,97.32,97.01,97.08,274096.0,95.7182,95.7281,95.4231,95.492,274096.0
2022-11-21 14:25:00,97.07,97.17,97.01,97.02,228695.0,95.4822,95.5805,95.4231,95.433,228695.0
2022-11-21 14:30:00,97.03,97.24,97.02,97.13,200901.0,95.4428,95.6494,95.433,95.5412,200901.0
2022-11-21 14:35:00,97.14,97.17,97.02,97.14,204464.0,95.551,95.5805,95.433,95.551,204464.0
2022-11-21 14:40:00,97.14,97.21,97.06,97.07,182936.0,95.551,95.6199,95.4723,95.4822,182936.0
2022-11-21 14:45:00,97.08,97.26,97.07,97.21,208930.0,95.492,95.6691,95.4822,95.6199,208930.0
2022-11-21 14:50:00,97.2,97.48,97.2,97.4,354685.0,95.61,95.8855,95.61,95.8068,354685.0
2022-11-21 14:55:00,97.4,97.48,97.21,97.32,257835.0,95.8068,95.8855,95.6199,95.7281,257835.0
2022-11-21 15:00:00,97.32,97.58,97.31,97.44,359275.0,95.7281,95.9838,95.7182,95.8461,359275.0
2022-11-21 15:05:00,97.44,97.53,97.36,97.4,290586.0,95.8461,95.9346,95.7674,95.8068,290586.0
2022-11-21 15:10:00,97.4,97.55,97.39,97.49,301037.0,95.8068,95.9543,95.7969,95.8953,301037.0
2022-11-21 15:15:00,97.49,97.51,97.33,97.4,197601.0,95.8953,95.915,95.7379,95.8068,197601.0
2022-11-21 15:20:00,97.4,97.43,97.16,97.2,298942.0,95.8068,95.8363,95.5707,95.61,298942.0
2022-11-21 15:25:00,97.2,97.21,97.04,97.19,316596.0,95.61,95.6199,95.4526,95.6002,316596.0
2022-11-21 15:30:00,97.18,97.29,97.08,97.11,320119.0,95.5904,95.6986,95.492,95.5215,320119.0
2022-11-21 15:35:00,97.12,97.42,97.11,97.4,435436.0,95.5313,95.8264,95.5215,95.8068,435436.0
2022-11-21 15:40:00,97.41,97.45,97.24,97.44,443139.0,95.8166,95.8559,95.6494,95.8461,443139.0
2022-11-21 15:45:00,97.44,97.64,97.43,97.54,543052.0,95.8461,96.0428,95.8363,95.9445,543052.0
2022-11-21 15:50:00,97.54,97.8,97.49,97.64,721809.0,95.9445,96.2002,95.8953,96.0428,721809.0
2022-11-21 15:55:00,97.64,97.66,97.44,97.57,1384202.0,96.0428,96.0625,95.8461,95.974,1384202.0
2022-11-22 09:30:00,97.0,97.67,96.5,97.06,861605.0,95.4133,96.0723,94.9215,95.4723,861605.0
2022-11-22 09:35:00,97.06,97.32,96.4,96.48,404876.0,95.4723,95.7281,94.8231,94.9018,404876.0
2022-11-22 09:40:00,96.46,96.47,96.0,96.12,481614.0,94.8821,94.892,94.4297,94.5477,481614.0
2022-11-22 09:45:00,96.13,96.13,95.6,95.75,428050.0,94.5575,94.5575,94.0362,94.1838,428050.0
2022-11-22 09:50:00,95.76,96.1,95.64,95.79,453991.0,94.1936,94.528,94.0755,94.2231,453991.0
2022-11-22 09:55:00,95.79,95.97,95.72,95.75,215256.0,94.2231,94.4002,94.1542,94.1838,215256.0
2022-11-22 10:00:00,95.75,96.17,95.7,96.05,270108.0,94.1838,94.5969,94.1346,94.4788,270108.0
2022-11-22 10:05:00,96.08,96.26,95.99,96.06,262828.0,94.5084,94.6854,94.4198,94.4887,262828.0
2022-11-22 10:10:00,96.06,96.65,95.98,96.65,307910.0,94.4887,95.069,94.41,95.069,307910.0
2022-11-22 10:15:00,96.65,96.75,96.33,96.57,270611.0,95.069,95.1674,94.7543,94.9903,270611.0
2022-11-22 10:20:00,96.55,96.57,96.13,96.22,206837.0,94.9707,94.9903,94.5575,94.6461,206837.0
2022-11-22 10:25:00,96.2,96.35,96.0,96.15,207625.0,94.6264,94.7739,94.4297,94.5772,207625.0
2022-11-22 10:30:00,96.16,96.19,95.69,95.7,250574.0,94.587,94.6166,94.1247,94.1346,250574.0
2022-11-22 10:35:00,95.68,95.74,95.28,95.33,473232.0,94.1149,94.1739,93.7214,93.7706,473232.0
2022-11-22 10:40:00,95.35,95.64,95.3,95.63,292700.0,93.7903,94.0755,93.7411,94.0657,292700.0
2022-11-22 10:45:00,95.63,95.71,95.51,95.67,264357.0,94.0657,94.1444,93.9477,94.1051,264357.0
2022-11-22 10:50:00,95.69,95.73,95.41,95.42,280963.0,94.1247,94.1641,93.8493,93.8591,280963.0
2022-11-22 10:55:00,95.43,95.57,95.38,95.49,185583.0,93.869,94.0067,93.8198,93.928,185583.0
2022-11-22 11:00:00,95.5,95.66,95.32,95.37,216370.0,93.9378,94.0952,93.7608,93.81,216370.0
2022-11-22 11:05:00,95.36,95.43,95.26,95.32,237648.0,93.8001,93.869,93.7018,93.7608,237648.0
2022-11-22 11:10:00,95.32,95.45,95.1,95.11,272863.0,93.7608,93.8887,93.5444,93.5542,272863.0
2022-11-22 11:15:00,95.11,95.21,95.01,95.21,360766.0,93.5542,93.6526,93.4559,93.6526,360766.0
2022-11-22 11:20:00,95.21,95.33,95.12,95.21,261663.0,93.6526,93.7706,93.5641,93.6526,261663.0
2022-11-22 11:25:00,95.2,95.43,95.16,95.38,193853.0,93.6427,93.869,93.6034,93.8198,193853.0
2022-11-22 11:30:00,95.38,95.38,95.12,95.17,212525.0,93.8198,93.8198,93.5641,93.6132,212525.0
2022-11-22 11:35:00,95.17,95.17,94.83,94.99,380247.0,93.6132,93.6132,93.2788,93.4362,380247.0
2022-11-22 11:40:00,94.98,95.17,94.95,95.04,164988.0,93.4263,93.6132,93.3968,93.4854,164988.0
2022-11-22 11:45:00,95.03,95.26,95.03,95.18,151377.0,93.4755,93.7018,93.4755,93.6231,151377.0
2022-11-22 11:50:00,95.18,95.21,95.01,95.06,124070.0,93.6231,93.6526,93.4559,93.505,124070.0
2022-11-22 11:55:00,95.05,95.14,95.01,95.07,132223.0,93.4952,93.5837,93.4559,93.5149,132223.0
2022-11-22 12:00:00,95.06,95.39,95.06,95.31,565612.0,93.505,93.8296,93.505,93.7509,565612.0
2022-11-22 12:05:00,95.3,95.48,95.23,95.48,227364.0,93.7411,93.9182,93.6723,93.9182,227364.0
2022-11-22 12:10:00,95.46,95.55,95.4,95.47,242577.0,93.8985,93.987,93.8395,93.9083,242577.0
2022-11-22 12:15:00,95.46,95.51,95.41,95.46,159405.0,93.8985,93.9477,93.8493,93.8985,159405.0
2022-11-22 12:20:00,95.45,95.46,95.14,95.22,257374.0,93.8887,93.8985,93.5837,93.6624,257374.0
2022-11-22 12:25:00,95.21,95.21,95.03,95.12,145031.0,93.6526,93.6526,93.4755,93.5641,145031.0
2022-11-22 12:30:00,95.13,95.2,95.07,95.2,160961.0,93.5739,93.6427,93.5149,93.6427,160961.0
2022-11-22 12:35:00,95.19,95.27,95.11,95.16,119640.0,93.6329,93.7116,93.5542,93.6034,119640.0
2022-11-22 12:40:00,95.16,95.19,95.08,95.15,126957.0,93.6034,93.6329,93.5247,93.5936,126957.0
2022-11-22 12:45:00,95.15,95.18,94.97,95.07,161754.0,93.5936,93.6231,93.4165,93.5149,161754.0
2022-11-22 12:50:00,95.07,95.09,94.84,94.88,155547.0,93.5149,93.5345,93.2886,93.328,155547.0
2022-11-22 12:55:00,94.88,94.97,94.81,94.82,211411.0,93.328,93.4165,93.2591,93.269,211411.0
2022-11-22 13:00:00,94.83,94.87,94.68,94.75,251392.0,93.2788,93.3181,93.1313,93.2001,251392.0
2022-11-22 13:05:00,94.76,94.99,94.73,94.97,226019.0,93.2099,93.4362,93.1804,93.4165,226019.0
2022-11-22 13:10:00,94.98,95.12,94.94,95.0,212955.0,93.4263,93.5641,93.387,93.446,212955.0
2022-11-22 13:15:00,95.0,95.07,94.93,95.03,126222.0,93.446,93.5149,93.3772,93.4755,126222.0
2022-11-22 13:20:00,95.02,95.04,94.88,94.93,159080.0,93.4657,93.4854,93.328,93.3772,159080.0
2022-11-22 13:25:00,94.92,95.18,94.91,95.15,151913.0,93.3673,93.6231,93.3575,93.5936,151913.0
2022-11-22 13:30:00,95.16,95.25,95.1,95.2,173335.0,93.6034,93.6919,93.5444,93.6427,173335.0
2022-11-22 13:35:00,95.18,95.31,95.13,95.3,149077.0,93.6231,93.7509,93.5739,93.7411,149077.0
2022-11-22 13:40:00,95.3,95.42,95.26,95.32,135821.0,93.7411,93.8591,93.7018,93.7608,135821.0
2022-11-22 13:45:00,95.32,95.5,95.25,95.42,191638.0,93.7608,93.9378,93.6919,93.8591,191638.0
2022-11-22 13:50:00,95.42,95.5,95.33,95.44,164989.0,93.8591,93.9378,93.7706,93.8788,164989.0
2022-11-22 13:55:00,95.44,95.45,95.26,95.27,130694.0,93.8788,93.8887,93.7018,93.7116,130694.0
2022-11-22 14:00:00,95.27,95.46,95.26,95.43,249652.0,93.7116,93.8985,93.7018,93.869,249652.0
2022-11-22 14:05:00,95.43,95.44,95.16,95.23,276340.0,93.869,93.8788,93.6034,93.6723,276340.0
2022-11-22 14:10:00,95.23,95.32,95.16,95.19,175625.0,93.6723,93.7608,93.6034,93.6329,175625.0
2022-11-22 14:15:00,95.19,95.34,95.18,95.22,122427.0,93.6329,93.7805,93.6231,93.6624,122427.0
2022-11-22 14:20:00,95.22,95.23,95.14,95.17,120363.0,93.6624,93.6723,93.5837,93.6132,120363.0
2022-11-22 14:25:00,95.16,95.3,95.1,95.25,189791.0,93.6034,93.7411,93.5444,93.6919,189791.0
2022-11-22 14:30:00,95.26,95.38,95.24,95.28,167506.0,93.7018,93.8198,93.6821,93.7214,167506.0
2022-11-22 14:35:00,95.27,95.54,95.26,95.51,344999.0,93.7116,93.9772,93.7018,93.9477,344999.0
2022-11-22 14:40:00,95.52,95.63,95.49,95.55,266410.0,93.9575,94.0657,93.928,93.987,266410.0
2022-11-22 14:45:00,95.56,95.69,95.56,95.69,154048.0,93.9969,94.1247,93.9969,94.1247,154048.0
2022-11-22 14:50:00,95.69,95.78,95.64,95.76,260913.0,94.1247,94.2133,94.0755,94.1936,260913.0
2022-11-22 14:55:00,95.76,95.78,95.68,95.72,152296.0,94.1936,94.2133,94.1149,94.1542,152296.0
2022-11-22 15:00:00,95.71,95.92,95.67,95.87,248322.0,94.1444,94.351,94.1051,94.3018,248322.0
2022-11-22 15:05:00,95.87,96.05,95.85,96.02,266262.0,94.3018,94.4788,94.2821,94.4493,266262.0
2022-11-22 15:10:00,96.02,96.15,96.0,96.14,191482.0,94.4493,94.5772,94.4297,94.5674,191482.0
2022-11-22 15:15:00,96.15,96.15,95.92,95.98,225319.0,94.5772,94.5772,94.351,94.41,225319.0
2022-11-22 15:20:00,95.98,96.15,95.97,96.14,186149.0,94.41,94.5772,94.4002,94.5674,186149.0
2022-11-22 15:25:00,96.13,96.18,96.11,96.12,156504.0,94.5575,94.6067,94.5379,94.5477,156504.0
2022-11-22 15:30:00,96.13,96.22,96.11,96.19,191753.0,94.5575,94.6461,94.5379,94.6166,191753.0
2022-11-22 15:35:00,96.19,96.44,96.13,96.44,254423.0,94.6166,94.8625,94.5575,94.8625,254423.0
2022-11-22 15:40:00,96.43,96.51,96.4,96.44,229401.0,94.8526,94.9313,94.8231,94.8625,229401.0
2022-11-22 15:45:00,96.44,96.47,96.31,96.36,311018.0,94.8625,94.892,94.7346,94.7838,311018.0
2022-11-22 15:50:00,96.36,96.45,96.22,96.28,427654.0,94.7838,94.8723,94.6461,94.7051,427654.0
2022-11-22 15:55:00,96.28,96.39,96.19,96.21,894049.0,94.7051,94.8133,94.6166,94.6362,894049.0
2022-11-23 09:30:00,96.0,96.49,95.78,96.14,401075.0,94.4297,94.9116,94.2133,94.5674,401075.0
2022-11-23 09:35:00,96.19,96.35,96.0,96.27,135001.0,94.6166,94.7739,94.4297,94.6952,135001.0
2022-11-23 09:40:00,96.25,96.68,96.16,96.61,424634.0,94.6756,95.0985,94.587,95.0297,424634.0
2022-11-23 09:45:00,96.68,97.42,96.66,97.1,489602.0,95.0985,95.8264,95.0789,95.5117,489602.0
2022-11-23 09:50:00,97.1,97.57,97.03,97.22,278512.0,95.5117,95.974,95.4428,95.6297,278512.0
2022-11-23 09:55:00,97.23,97.4,96.99,97.12,163217.0,95.6395,95.8068,95.4035,95.5313,163217.0
2022-11-23 10:00:00,97.13,97.72,96.97,97.66,223447.0,95.5412,96.1215,95.3838,96.0625,223447.0
2022-11-23 10:05:00,97.66,97.68,97.33,97.41,153734.0,96.0625,96.0822,95.7379,95.8166,153734.0
2022-11-23 10:10:00,97.41,97.54,97.35,97.43,147501.0,95.8166,95.9445,95.7576,95.8363,147501.0
2022-11-23 10:15:00,97.43,97.63,97.2,97.59,142509.0,95.8363,96.033,95.61,95.9937,142509.0
2022-11-23 10:20:00,97.59,97.92,97.51,97.89,155627.0,95.9937,96.3183,95.915,96.2887,155627.0
2022-11-23 10:25:00,97.89,97.99,97.72,97.85,175719.0,96.2887,96.3871,96.1215,96.2494,175719.0
2022-11-23 10:30:00,97.86,98.18,97.83,98.15,304443.0,96.2592,96.574,96.2297,96.5445,304443.0
2022-11-23 10:35:00,98.16,98.29,98.1,98.24,248801.0,96.5543,96.6822,96.4953,96.633,248801.0
2022-11-23 10:40:00,98.23,98.38,98.08,98.15,210486.0,96.6232,96.7707,96.4756,96.5445,210486.0
2022-11-23 10:45:00,98.14,98.15,97.88,97.99,151429.0,96.5347,96.5445,96.2789,96.3871,151429.0
2022-11-23 10:50:00,97.99,98.08,97.95,98.07,104077.0,96.3871,96.4756,96.3478,96.4658,104077.0
2022-11-23 10:55:00,98.08,98.23,98.07,98.23,115307.0,96.4756,96.6232,96.4658,96.6232,115307.0
2022-11-23 11:00:00,98.24,98.54,98.23,98.52,276591.0,96.633,96.9281,96.6232,96.9084,276591.0
2022-11-23 11:05:00,98.51,98.61,98.34,98.39,216481.0,96.8986,96.997,96.7314,96.7806,216481.0
2022-11-23 11:10:00,98.38,98.49,98.3,98.32,114980.0,96.7707,96.8789,96.692,96.7117,114980.0
2022-11-23 11:15:00,98.32,98.58,98.3,98.44,140223.0,96.7117,96.9675,96.692,96.8297,140223.0
2022-11-23 11:20:00,98.44,98.45,98.18,98.2,122834.0,96.8297,96.8396,96.574,96.5937,122834.0
2022-11-23 11:25:00,98.2,98.32,98.15,98.28,94576.0,96.5937,96.7117,96.5445,96.6724,94576.0
2022-11-23 11:30:00,98.28,98.32,98.17,98.25,87252.0,96.6724,96.7117,96.5642,96.6429,87252.0
2022-11-23 11:35:00,98.25,98.25,98.03,98.06,129094.0,96.6429,96.6429,96.4265,96.456,129094.0
2022-11-23 11:40:00,98.08,98.17,97.96,98.13,88162.0,96.4756,96.5642,96.3576,96.5248,88162.0
2022-11-23 11:45:00,98.14,98.19,97.68,97.7,152351.0,96.5347,96.5838,96.0822,96.1019,152351.0
2022-11-23 11:50:00,97.68,97.91,97.51,97.52,116489.0,96.0822,96.3084,95.915,95.9248,116489.0
2022-11-23 11:55:00,97.54,97.56,97.38,97.55,125812.0,95.9445,95.9641,95.7871,95.9543,125812.0
2022-11-23 12:00:00,97.55,97.79,97.53,97.78,79949.0,95.9543,96.1904,95.9346,96.1805,79949.0
2022-11-23 12:05:00,97.79,98.01,97.79,97.87,146581.0,96.1904,96.4068,96.1904,96.2691,146581.0
2022-11-23 12:10:00,97.87,98.0,97.79,97.96,111129.0,96.2691,96.3969,96.1904,96.3576,111129.0
2022-11-23 12:15:00,97.96,98.13,97.85,98.08,86261.0,96.3576,96.5248,96.2494,96.4756,86261.0
2022-11-23 12:20:00,98.08,98.1,97.93,97.98,61869.0,96.4756,96.4953,96.3281,96.3773,61869.0
2022-11-23 12:25:00,98.0,98.11,97.96,98.0,74630.0,96.3969,96.5051,96.3576,96.3969,74630.0
2022-11-23 12:30:00,98.01,98.1,98.0,98.06,51154.0,96.4068,96.4953,96.3969,96.456,51154.0
2022-11-23 12:35:00,98.05,98.05,97.81,97.92,73890.0,96.4461,96.4461,96.2101,96.3183,73890.0
2022-11-23 12:40:00,97.92,97.96,97.66,97.7,65870.0,96.3183,96.3576,96.0625,96.1019,65870.0
2022-11-23 12:45:00,97.71,97.86,97.66,97.76,74409.0,96.1117,96.2592,96.0625,96.1609,74409.0
2022-11-23 12:50:00,97.76,97.81,97.52,97.63,51445.0,96.1609,96.2101,95.9248,96.033,51445.0
2022-11-23 12:55:00,97.62,97.63,97.38,97.55,103261.0,96.0232,96.033,95.7871,95.9543,103261.0
2022-11-23 13:00:00,97.55,97.67,97.49,97.63,44254.0,95.9543,96.0723,95.8953,96.033,44254.0
2022-11-23 13:05:00,97.62,97.78,97.6,97.75,57758.0,96.0232,96.1805,96.0035,96.151,57758.0
2022-11-23 13:10:00,97.75,97.75,97.55,97.56,48297.0,96.151,96.151,95.9543,95.9641,48297.0
2022-11-23 13:15:00,97.56,97.71,97.55,97.71,113567.0,95.9641,96.1117,95.9543,96.1117,113567.0
2022-11-23 13:20:00,97.7,97.86,97.67,97.76,116952.0,96.1019,96.2592,96.0723,96.1609,116952.0
2022-11-23 13:25:00,97.76,97.91,97.68,97.9,74112.0,96.1609,96.3084,96.0822,96.2986,74112.0
2022-11-23 13:30:00,97.91,97.99,97.89,97.9,69955.0,96.3084,96.3871,96.2887,96.2986,69955.0
2022-11-23 13:35:00,97.9,97.98,97.89,97.93,77888.0,96.2986,96.3773,96.2887,96.3281,77888.0
2022-11-23 13:40:00,97.93,97.95,97.78,97.88,95691.0,96.3281,96.3478,96.1805,96.2789,95691.0
2022-11-23 13:45:00,97.88,97.99,97.86,97.94,77812.0,96.2789,96.3871,96.2592,96.3379,77812.0
2022-11-23 13:50:00,97.93,97.95,97.72,97.78,74323.0,96.3281,96.3478,96.1215,96.1805,74323.0
2022-11-23 13:55:00,97.77,97.94,97.71,97.94,57399.0,96.1707,96.3379,96.1117,96.3379,57399.0
2022-11-23 14:00:00,97.93,98.39,97.72,98.34,164802.0,96.3281,96.7806,96.1215,96.7314,164802.0
2022-11-23 14:05:00,98.36,98.38,98.14,98.25,75989.0,96.7511,96.7707,96.5347,96.6429,75989.0
2022-11-23 14:10:00,98.25,98.33,98.03,98.29,93439.0,96.6429,96.7215,96.4265,96.6822,93439.0
2022-11-23 14:15:00,98.3,98.41,98.22,98.28,73381.0,96.692,96.8002,96.6133,96.6724,73381.0
2022-11-23 14:20:00,98.28,98.5,98.15,98.5,135566.0,96.6724,96.8888,96.5445,96.8888,135566.0
2022-11-23 14:25:00,98.49,98.73,98.48,98.56,243835.0,96.8789,97.115,96.8691,96.9478,243835.0
2022-11-23 14:30:00,98.56,98.56,98.37,98.4,144922.0,96.9478,96.9478,96.7609,96.7904,144922.0
2022-11-23 14:35:00,98.38,98.44,98.25,98.39,100312.0,96.7707,96.8297,96.6429,96.7806,100312.0
2022-11-23 14:40:00,98.39,98.52,98.34,98.52,93844.0,96.7806,96.9084,96.7314,96.9084,93844.0
2022-11-23 14:45:00,98.53,98.69,98.46,98.64,89771.0,96.9183,97.0757,96.8494,97.0265,89771.0
2022-11-23 14:50:00,98.65,98.73,98.55,98.61,141735.0,97.0363,97.115,96.9379,96.997,141735.0
2022-11-23 14:55:00,98.61,98.85,98.61,98.81,129966.0,96.997,97.233,96.997,97.1937,129966.0
2022-11-23 15:00:00,98.82,98.92,98.73,98.92,134151.0,97.2035,97.3019,97.115,97.3019,134151.0
2022-11-23 15:05:00,98.91,99.14,98.9,99.09,237715.0,97.2921,97.5183,97.2822,97.4691,237715.0
2022-11-23 15:10:00,99.08,99.28,99.0,99.2,217380.0,97.4593,97.656,97.3806,97.5773,217380.0
2022-11-23 15:15:00,99.2,99.33,99.09,99.3,207038.0,97.5773,97.7052,97.4691,97.6757,207038.0
2022-11-23 15:20:00,99.3,99.34,98.95,99.12,224729.0,97.6757,97.715,97.3314,97.4986,224729.0
2022-11-23 15:25:00,99.12,99.18,99.0,99.01,146829.0,97.4986,97.5576,97.3806,97.3904,146829.0
2022-11-23 15:30:00,99.02,99.06,98.92,99.04,137797.0,97.4003,97.4396,97.3019,97.4199,137797.0
2022-11-23 15:35:00,99.05,99.05,98.94,99.02,140005.0,97.4298,97.4298,97.3216,97.4003,140005.0
2022-11-23 15:40:00,99.02,99.05,98.94,98.98,159677.0,97.4003,97.4298,97.3216,97.3609,159677.0
2022-11-23 15:45:00,98.98,98.98,98.77,98.77,187170.0,97.3609,97.3609,97.1544,97.1544,187170.0
2022-11-23 15:50:00,98.78,98.93,98.78,98.86,156619.0,97.1642,97.3117,97.1642,97.2429,156619.0
2022-11-23 15:55:00,98.85,98.98,98.79,98.94,457537.0,97.233,97.3609,97.174,97.3216,457537.0
2022-11-25 09:30:00,98.81,98.83,98.08,98.44,403801.0,97.1937,97.2134,96.4756,96.8297,403801.0
2022-11-25 09:35:00,98.44,99.15,98.44,99.0,148603.0,96.8297,97.5281,96.8297,97.3806,148603.0
2022-11-25 09:40:00,98.97,99.29,98.85,98.99,124413.0,97.3511,97.6658,97.233,97.3708,124413.0
2022-11-25 09:45:00,98.99,99.22,98.95,98.98,97500.0,97.3708,97.597,97.3314,97.3609,97500.0
2022-11-25 09:50:00,98.99,99.4,98.99,99.23,156738.0,97.3708,97.774,97.3708,97.6068,156738.0
2022-11-25 09:55:00,99.24,99.45,99.12,99.44,183618.0,97.6167,97.8232,97.4986,97.8134,183618.0
2022-11-25 10:00:00,99.44,99.76,99.34,99.74,234638.0,97.8134,98.1282,97.715,98.1085,234638.0
2022-11-25 10:05:00,99.74,99.76,99.35,99.56,197045.0,98.1085,98.1282,97.7249,97.9314,197045.0
2022-11-25 10:10:00,99.56,99.62,99.32,99.38,128875.0,97.9314,97.9904,97.6954,97.7544,128875.0
2022-11-25 10:15:00,99.39,99.45,99.26,99.26,101837.0,97.7642,97.8232,97.6363,97.6363,101837.0
2022-11-25 10:20:00,99.27,99.28,99.08,99.14,136463.0,97.6462,97.656,97.4593,97.5183,136463.0
2022-11-25 10:25:00,99.1,99.18,99.05,99.16,83414.0,97.479,97.5576,97.4298,97.538,83414.0
2022-11-25 10:30:00,99.15,99.4,99.15,99.39,95233.0,97.5281,97.774,97.5281,97.7642,95233.0
2022-11-25 10:35:00,99.39,99.48,99.38,99.45,95876.0,97.7642,97.8527,97.7544,97.8232,95876.0
2022-11-25 10:40:00,99.45,99.47,99.36,99.46,75619.0,97.8232,97.8429,97.7347,97.8331,75619.0
2022-11-25 10:45:00,99.46,99.66,99.45,99.65,94810.0,97.8331,98.0298,97.8232,98.02,94810.0
2022-11-25 10:50:00,99.64,99.69,99.46,99.58,71417.0,98.0101,98.0593,97.8331,97.9511,71417.0
2022-11-25 10:55:00,99.57,99.65,99.51,99.55,67919.0,97.9413,98.02,97.8822,97.9216,67919.0
2022-11-25 11:00:00,99.55,99.69,99.46,99.66,100996.0,97.9216,98.0593,97.8331,98.0298,100996.0
2022-11-25 11:05:00,99.64,99.74,99.59,99.72,65338.0,98.0101,98.1085,97.9609,98.0888,65338.0
2022-11-25 11:10:00,99.72,99.79,99.65,99.66,96648.0,98.0888,98.1577,98.02,98.0298,96648.0
2022-11-25 11:15:00,99.65,99.72,99.57,99.63,78488.0,98.02,98.0888,97.9413,98.0003,78488.0
2022-11-25 11:20:00,99.62,99.81,99.62,99.81,80606.0,97.9904,98.1773,97.9904,98.1773,80606.0
2022-11-25 11:25:00,99.81,99.81,99.62,99.64,129617.0,98.1773,98.1773,97.9904,98.0101,129617.0
2022-11-25 11:30:00,99.64,99.66,99.49,99.6,120251.0,98.0101,98.0298,97.8626,97.9708,120251.0
2022-11-25 11:35:00,99.59,99.76,99.58,99.7,75648.0,97.9609,98.1282,97.9511,98.0691,75648.0
2022-11-25 11:40:00,99.7,99.77,99.59,99.73,55285.0,98.0691,98.138,97.9609,98.0986,55285.0
2022-11-25 11:45:00,99.74,99.8,99.53,99.55,78055.0,98.1085,98.1675,97.9019,97.9216,78055.0
2022-11-25 11:50:00,99.55,99.6,99.47,99.57,140593.0,97.9216,97.9708,97.8429,97.9413,140593.0
2022-11-25 11:55:00,99.57,99.6,99.47,99.49,84451.0,97.9413,97.9708,97.8429,97.8626,84451.0
2022-11-25 12:00:00,99.49,99.53,99.4,99.4,76662.0,97.8626,97.9019,97.774,97.774,76662.0
2022-11-25 12:05:00,99.39,99.46,99.3,99.39,73902.0,97.7642,97.8331,97.6757,97.7642,73902.0
2022-11-25 12:10:00,99.39,99.42,99.29,99.35,89386.0,97.7642,97.7937,97.6658,97.7249,89386.0
2022-11-25 12:15:00,99.36,99.4,99.26,99.33,59408.0,97.7347,97.774,97.6363,97.7052,59408.0
2022-11-25 12:20:00,99.33,99.33,99.21,99.24,75210.0,97.7052,97.7052,97.5872,97.6167,75210.0
2022-11-25 12:25:00,99.25,99.28,99.2,99.25,65906.0,97.6265,97.656,97.5773,97.6265,65906.0
2022-11-25 12:30:00,99.25,99.26,99.08,99.11,122752.0,97.6265,97.6363,97.4593,97.4888,122752.0
2022-11-25 12:35:00,99.1,99.21,99.05,99.1,85205.0,97.479,97.5872,97.4298,97.479,85205.0
2022-11-25 12:40:00,99.09,99.18,99.06,99.09,63699.0,97.4691,97.5576,97.4396,97.4691,63699.0
2022-11-25 12:45:00,99.1,99.11,98.96,99.05,151019.0,97.479,97.4888,97.3412,97.4298,151019.0
2022-11-25 12:50:00,99.05,99.14,99.02,99.05,127424.0,97.4298,97.5183,97.4003,97.4298,127424.0
2022-11-25 12:55:00,99.04,99.07,98.91,98.92,340710.0,97.4199,97.4494,97.2921,97.3019,340710.0
2022-11-28 09:30:00,98.21,98.95,97.65,98.86,588739.0,96.6035,97.3314,96.0527,97.2429,588739.0
2022-11-28 09:35:00,98.89,99.13,98.42,98.51,230743.0,97.2724,97.5085,96.8101,96.8986,230743.0
2022-11-28 09:40:00,98.51,98.75,98.1,98.13,161051.0,96.8986,97.1347,96.4953,96.5248,161051.0
2022-11-28 09:45:00,98.09,98.21,97.91,98.04,116611.0,96.4855,96.6035,96.3084,96.4363,116611.0
2022-11-28 09:50:00,98.06,98.34,98.04,98.27,247490.0,96.456,96.7314,96.4363,96.6625,247490.0
2022-11-28 09:55:00,98.26,98.27,98.08,98.22,86647.0,96.6527,96.6625,96.4756,96.6133,86647.0
2022-11-28 10:00:00,98.2,98.21,97.86,97.93,222246.0,96.5937,96.6035,96.2592,96.3281,222246.0
2022-11-28 10:05:00,97.93,97.96,97.68,97.86,101851.0,96.3281,96.3576,96.0822,96.2592,101851.0
2022-11-28 10:10:00,97.87,97.91,97.66,97.73,71674.0,96.2691,96.3084,96.0625,96.1314,71674.0
2022-11-28 10:15:00,97.72,97.73,97.29,97.47,121031.0,96.1215,96.1314,95.6986,95.8756,121031.0
2022-11-28 10:20:00,97.47,97.54,97.18,97.23,111129.0,95.8756,95.9445,95.5904,95.6395,111129.0
2022-11-28 10:25:00,97.23,97.28,96.99,97.22,152154.0,95.6395,95.6887,95.4035,95.6297,152154.0
2022-11-28 10:30:00,97.22,97.23,96.97,96.98,127507.0,95.6297,95.6395,95.3838,95.3936,127507.0
2022-11-28 10:35:00,96.98,97.19,96.93,97.08,122581.0,95.3936,95.6002,95.3444,95.492,122581.0
2022-11-28 10:40:00,97.07,97.1,96.77,96.77,143326.0,95.4822,95.5117,95.1871,95.1871,143326.0
2022-11-28 10:45:00,96.79,96.88,96.67,96.76,161115.0,95.2067,95.2953,95.0887,95.1772,161115.0
2022-11-28 10:50:00,96.74,96.78,96.45,96.61,128069.0,95.1576,95.1969,94.8723,95.0297,128069.0
2022-11-28 10:55:00,96.61,96.72,96.49,96.51,115395.0,95.0297,95.1379,94.9116,94.9313,115395.0
2022-11-28 11:00:00,96.51,96.66,96.41,96.42,106539.0,94.9313,95.0789,94.833,94.8428,106539.0
2022-11-28 11:05:00,96.41,96.55,96.31,96.43,86240.0,94.833,94.9707,94.7346,94.8526,86240.0
2022-11-28 11:10:00,96.42,96.49,96.4,96.44,84052.0,94.8428,94.9116,94.8231,94.8625,84052.0
2022-11-28 11:15:00,96.44,96.69,96.44,96.62,140133.0,94.8625,95.1084,94.8625,95.0395,140133.0
2022-11-28 11:20:00,96.63,96.68,96.42,96.53,86098.0,95.0494,95.0985,94.8428,94.951,86098.0
2022-11-28 11:25:00,96.52,96.52,96.3,96.42,132739.0,94.9412,94.9412,94.7248,94.8428,132739.0
2022-11-28 11:30:00,96.42,96.55,96.35,96.38,70501.0,94.8428,94.9707,94.7739,94.8034,70501.0
2022-11-28 11:35:00,96.39,96.46,96.32,96.46,77478.0,94.8133,94.8821,94.7444,94.8821,77478.0
2022-11-28 11:40:00,96.46,96.49,96.28,96.3,77222.0,94.8821,94.9116,94.7051,94.7248,77222.0
2022-11-28 11:45:00,96.29,96.37,96.22,96.28,83459.0,94.7149,94.7936,94.6461,94.7051,83459.0
2022-11-28 11:50:00,96.27,96.31,96.22,96.3,73237.0,94.6952,94.7346,94.6461,94.7248,73237.0
2022-11-28 11:55:00,96.28,96.36,96.22,96.26,124492.0,94.7051,94.7838,94.6461,94.6854,124492.0
2022-11-28 12:00:00,96.25,96.38,95.97,96.16,243558.0,94.6756,94.8034,94.4002,94.587,243558.0
2022-11-28 12:05:00,96.16,96.46,96.15,96.17,116785.0,94.587,94.8821,94.5772,94.5969,116785.0
2022-11-28 12:10:00,96.15,96.24,96.09,96.24,70556.0,94.5772,94.6657,94.5182,94.6657,70556.0
2022-11-28 12:15:00,96.23,96.52,96.23,96.47,151232.0,94.6559,94.9412,94.6559,94.892,151232.0
2022-11-28 12:20:00,96.47,96.47,96.25,96.27,82299.0,94.892,94.892,94.6756,94.6952,82299.0
2022-11-28 12:25:00,96.27,96.59,96.09,96.34,323477.0,94.6952,95.01,94.5182,94.7641,323477.0
2022-11-28 12:30:00,96.33,96.47,96.26,96.38,92159.0,94.7543,94.892,94.6854,94.8034,92159.0
2022-11-28 12:35:00,96.37,96.46,96.3,96.36,118662.0,94.7936,94.8821,94.7248,94.7838,118662.0
2022-11-28 12:40:00,96.37,96.46,96.27,96.37,256047.0,94.7936,94.8821,94.6952,94.7936,256047.0
2022-11-28 12:45:00,96.36,96.54,96.36,96.54,190725.0,94.7838,94.9608,94.7838,94.9608,190725.0
2022-11-28 12:50:00,96.54,96.54,96.24,96.24,156163.0,94.9608,94.9608,94.6657,94.6657,156163.0
2022-11-28 12:55:00,96.25,96.35,96.24,96.31,110658.0,94.6756,94.7739,94.6657,94.7346,110658.0
2022-11-28 13:00:00,96.29,96.46,96.28,96.46,58025.0,94.7149,94.8821,94.7051,94.8821,58025.0
2022-11-28 13:05:00,96.46,96.47,96.35,96.37,63331.0,94.8821,94.892,94.7739,94.7936,63331.0
2022-11-28 13:10:00,96.37,96.42,96.29,96.37,114808.0,94.7936,94.8428,94.7149,94.7936,114808.0
2022-11-28 13:15:00,96.37,96.42,96.35,96.36,58246.0,94.7936,94.8428,94.7739,94.7838,58246.0
2022-11-28 13:20:00,96.37,96.39,96.26,96.32,93812.0,94.7936,94.8133,94.6854,94.7444,93812.0
2022-11-28 13:25:00,96.33,96.35,96.24,96.29,79075.0,94.7543,94.7739,94.6657,94.7149,79075.0
2022-11-28 13:30:00,96.28,96.29,96.11,96.13,65453.0,94.7051,94.7149,94.5379,94.5575,65453.0
2022-11-28 13:35:00,96.13,96.19,96.08,96.15,92438.0,94.5575,94.6166,94.5084,94.5772,92438.0
2022-11-28 13:40:00,96.16,96.21,96.13,96.19,77207.0,94.587,94.6362,94.5575,94.6166,77207.0
2022-11-28 13:45:00,96.18,96.32,96.17,96.22,81256.0,94.6067,94.7444,94.5969,94.6461,81256.0
2022-11-28 13:50:00,96.23,96.25,96.16,96.2,46348.0,94.6559,94.6756,94.587,94.6264,46348.0
2022-11-28 13:55:00,96.2,96.24,96.08,96.14,93653.0,94.6264,94.6657,94.5084,94.5674,93653.0
2022-11-28 14:00:00,96.12,96.18,96.1,96.14,56758.0,94.5477,94.6067,94.528,94.5674,56758.0
2022-11-28 14:05:00,96.15,96.21,95.92,95.94,130327.0,94.5772,94.6362,94.351,94.3706,130327.0
2022-11-28 14:10:00,95.93,95.96,95.83,95.92,100307.0,94.3608,94.3903,94.2624,94.351,100307.0
2022-11-28 14:15:00,95.91,96.01,95.91,95.98,67560.0,94.3411,94.4395,94.3411,94.41,67560.0
2022-11-28 14:20:00,95.97,95.97,95.84,95.92,75924.0,94.4002,94.4002,94.2723,94.351,75924.0
2022-11-28 14:25:00,95.92,96.0,95.9,95.97,53197.0,94.351,94.4297,94.3313,94.4002,53197.0
2022-11-28 14:30:00,95.97,96.0,95.87,95.97,79868.0,94.4002,94.4297,94.3018,94.4002,79868.0
2022-11-28 14:35:00,95.96,95.99,95.91,95.96,64654.0,94.3903,94.4198,94.3411,94.3903,64654.0
2022-11-28 14:40:00,95.96,95.99,95.92,95.96,75820.0,94.3903,94.4198,94.351,94.3903,75820.0
2022-11-28 14:45:00,95.96,95.96,95.86,95.94,74235.0,94.3903,94.3903,94.292,94.3706,74235.0
2022-11-28 14:50:00,95.94,96.04,95.93,96.02,62644.0,94.3706,94.469,94.3608,94.4493,62644.0
2022-11-28 14:55:00,96.03,96.03,95.7,95.83,179012.0,94.4592,94.4592,94.1346,94.2624,179012.0
2022-11-28 15:00:00,95.84,95.96,95.77,95.92,119588.0,94.2723,94.3903,94.2034,94.351,119588.0
2022-11-28 15:05:00,95.92,96.11,95.86,95.99,180306.0,94.351,94.5379,94.292,94.4198,180306.0
2022-11-28 15:10:00,95.99,96.0,95.86,95.87,75312.0,94.4198,94.4297,94.292,94.3018,75312.0
2022-11-28 15:15:00,95.86,95.9,95.8,95.85,75035.0,94.292,94.3313,94.2329,94.2821,75035.0
2022-11-28 15:20:00,95.84,95.87,95.71,95.72,71000.0,94.2723,94.3018,94.1444,94.1542,71000.0
2022-11-28 15:25:00,95.72,95.74,95.62,95.63,141667.0,94.1542,94.1739,94.0559,94.0657,141667.0
2022-11-28 15:30:00,95.63,95.64,95.51,95.52,140255.0,94.0657,94.0755,93.9477,93.9575,140255.0
2022-11-28 15:35:00,95.52,95.59,95.43,95.5,193037.0,93.9575,94.0264,93.869,93.9378,193037.0
2022-11-28 15:40:00,95.5,95.6,95.46,95.58,198698.0,93.9378,94.0362,93.8985,94.0165,198698.0
2022-11-28 15:45:00,95.57,95.61,95.48,95.49,187935.0,94.0067,94.046,93.9182,93.928,187935.0
2022-11-28 15:50:00,95.5,95.63,95.5,95.58,299741.0,93.9378,94.0657,93.9378,94.0165,299741.0
2022-11-28 15:55:00,95.58,95.75,95.53,95.7,521683.0,94.0165,94.1838,93.9673,94.1346,521683.0
2022-11-29 09:30:00,96.0,96.06,95.28,96.02,680509.0,94.4297,94.4887,93.7214,94.4493,680509.0
2022-11-29 09:35:00,95.95,95.99,95.57,95.58,242227.0,94.3805,94.4198,94.0067,94.0165,242227.0
2022-11-29 09:40:00,95.58,95.94,95.34,95.48,225289.0,94.0165,94.3706,93.7805,93.9182,225289.0
2022-11-29 09:45:00,95.47,95.8,95.41,95.79,166775.0,93.9083,94.2329,93.8493,94.2231,166775.0
2022-11-29 09:50:00,95.77,96.23,95.76,96.08,176497.0,94.2034,94.6559,94.1936,94.5084,176497.0
2022-11-29 09:55:00,96.09,96.3,95.88,96.26,128282.0,94.5182,94.7248,94.3116,94.6854,128282.0
2022-11-29 10:00:00,96.27,96.43,95.9,96.01,120907.0,94.6952,94.8526,94.3313,94.4395,120907.0
2022-11-29 10:05:00,96.01,96.14,95.76,95.8,142084.0,94.4395,94.5674,94.1936,94.2329,142084.0
2022-11-29 10:10:00,95.82,96.0,95.46,95.63,106485.0,94.2526,94.4297,93.8985,94.0657,106485.0
2022-11-29 10:15:00,95.6,95.78,95.51,95.6,95642.0,94.0362,94.2133,93.9477,94.0362,95642.0
2022-11-29 10:20:00,95.62,95.88,95.6,95.75,134984.0,94.0559,94.3116,94.0362,94.1838,134984.0
2022-11-29 10:25:00,95.75,95.92,95.74,95.91,101436.0,94.1838,94.351,94.1739,94.3411,101436.0
2022-11-29 10:30:00,95.9,95.96,95.7,95.73,124373.0,94.3313,94.3903,94.1346,94.1641,124373.0
2022-11-29 10:35:00,95.72,95.84,95.65,95.68,105177.0,94.1542,94.2723,94.0854,94.1149,105177.0
2022-11-29 10:40:00,95.66,95.77,95.57,95.6,75608.0,94.0952,94.2034,94.0067,94.0362,75608.0
2022-11-29 10:45:00,95.6,95.62,95.41,95.48,99252.0,94.0362,94.0559,93.8493,93.9182,99252.0
2022-11-29 10:50:00,95.49,95.59,95.27,95.3,98821.0,93.928,94.0264,93.7116,93.7411,98821.0
2022-11-29 10:55:00,95.29,95.46,95.28,95.29,64591.0,93.7313,93.8985,93.7214,93.7313,64591.0
2022-11-29 11:00:00,95.31,95.48,95.09,95.19,116133.0,93.7509,93.9182,93.5345,93.6329,116133.0
2022-11-29 11:05:00,95.21,95.21,94.88,94.95,155986.0,93.6526,93.6526,93.328,93.3968,155986.0
2022-11-29 11:10:00,94.94,95.05,94.89,94.95,107998.0,93.387,93.4952,93.3378,93.3968,107998.0
2022-11-29 11:15:00,94.95,94.95,94.73,94.77,125524.0,93.3968,93.3968,93.1804,93.2198,125524.0
2022-11-29 11:20:00,94.78,94.92,94.65,94.84,92872.0,93.2296,93.3673,93.1017,93.2886,92872.0
2022-11-29 11:25:00,94.84,94.9,94.78,94.85,71428.0,93.2886,93.3477,93.2296,93.2985,71428.0
2022-11-29 11:30:00,94.85,94.9,94.73,94.87,116004.0,93.2985,93.3477,93.1804,93.3181,116004.0
2022-11-29 11:35:00,94.87,94.89,94.69,94.83,78465.0,93.3181,93.3378,93.1411,93.2788,78465.0
2022-11-29 11:40:00,94.8,94.84,94.7,94.72,71470.0,93.2493,93.2886,93.1509,93.1706,71470.0
2022-11-29 11:45:00,94.73,94.83,94.67,94.79,52115.0,93.1804,93.2788,93.1214,93.2395,52115.0
2022-11-29 11:50:00,94.79,94.79,94.64,94.71,48591.0,93.2395,93.2395,93.0919,93.1608,48591.0
2022-11-29 11:55:00,94.72,94.85,94.69,94.84,74421.0,93.1706,93.2985,93.1411,93.2886,74421.0
2022-11-29 12:00:00,94.84,94.91,94.79,94.86,57662.0,93.2886,93.3575,93.2395,93.3083,57662.0
2022-11-29 12:05:00,94.88,94.97,94.83,94.9,80171.0,93.328,93.4165,93.2788,93.3477,80171.0
2022-11-29 12:10:00,94.88,94.89,94.71,94.82,62983.0,93.328,93.3378,93.1608,93.269,62983.0
2022-11-29 12:15:00,94.81,94.87,94.62,94.87,49971.0,93.2591,93.3181,93.0722,93.3181,49971.0
2022-11-29 12:20:00,94.86,94.86,94.68,94.68,33155.0,93.3083,93.3083,93.1313,93.1313,33155.0
2022-11-29 12:25:00,94.68,94.87,94.63,94.73,72482.0,93.1313,93.3181,93.0821,93.1804,72482.0
2022-11-29 12:30:00,94.72,94.83,94.7,94.79,51202.0,93.1706,93.2788,93.1509,93.2395,51202.0
2022-11-29 12:35:00,94.8,95.04,94.74,95.03,71897.0,93.2493,93.4854,93.1903,93.4755,71897.0
2022-11-29 12:40:00,95.02,95.09,95.0,95.04,51582.0,93.4657,93.5345,93.446,93.4854,51582.0
2022-11-29 12:45:00,95.05,95.09,94.94,94.98,60787.0,93.4952,93.5345,93.387,93.4263,60787.0
2022-11-29 12:50:00,94.98,95.08,94.88,94.89,38724.0,93.4263,93.5247,93.328,93.3378,38724.0
2022-11-29 12:55:00,94.9,94.98,94.79,94.79,59456.0,93.3477,93.4263,93.2395,93.2395,59456.0
2022-11-29 13:00:00,94.8,94.83,94.52,94.59,202094.0,93.2493,93.2788,92.9739,93.0427,202094.0
2022-11-29 13:05:00,94.59,94.6,94.26,94.27,274327.0,93.0427,93.0526,92.7181,92.728,274327.0
2022-11-29 13:10:00,94.27,94.48,94.2,94.48,238743.0,92.728,92.9345,92.6591,92.9345,238743.0
2022-11-29 13:15:00,94.48,94.51,94.12,94.14,282624.0,92.9345,92.964,92.5804,92.6001,282624.0
2022-11-29 13:20:00,94.14,94.15,94.01,94.05,154047.0,92.6001,92.6099,92.4722,92.5116,154047.0
2022-11-29 13:25:00,94.04,94.06,93.92,93.95,194954.0,92.5017,92.5214,92.3837,92.4132,194954.0
2022-11-29 13:30:00,93.95,94.06,93.94,94.0,85510.0,92.4132,92.5214,92.4034,92.4624,85510.0
2022-11-29 13:35:00,93.99,94.05,93.94,94.04,148483.0,92.4525,92.5116,92.4034,92.5017,148483.0
2022-11-29 13:40:00,94.03,94.03,93.95,93.98,79024.0,92.4919,92.4919,92.4132,92.4427,79024.0
2022-11-29 13:45:00,93.98,94.19,93.98,94.11,163861.0,92.4427,92.6493,92.4427,92.5706,163861.0
2022-11-29 13:50:00,94.1,94.25,94.04,94.25,102060.0,92.5607,92.7083,92.5017,92.7083,102060.0
2022-11-29 13:55:00,94.25,94.4,94.25,94.4,79616.0,92.7083,92.8558,92.7083,92.8558,79616.0
2022-11-29 14:00:00,94.4,94.62,94.39,94.53,102520.0,92.8558,93.0722,92.846,92.9837,102520.0
2022-11-29 14:05:00,94.53,94.54,94.35,94.37,68852.0,92.9837,92.9935,92.8067,92.8263,68852.0
2022-11-29 14:10:00,94.39,94.51,94.38,94.46,82211.0,92.846,92.964,92.8362,92.9149,82211.0
2022-11-29 14:15:00,94.47,94.47,94.32,94.32,81080.0,92.9247,92.9247,92.7771,92.7771,81080.0
2022-11-29 14:20:00,94.32,94.33,94.22,94.22,67652.0,92.7771,92.787,92.6788,92.6788,67652.0
2022-11-29 14:25:00,94.22,94.27,94.13,94.17,102968.0,92.6788,92.728,92.5903,92.6296,102968.0
2022-11-29 14:30:00,94.18,94.28,94.1,94.21,78092.0,92.6394,92.7378,92.5607,92.6689,78092.0
2022-11-29 14:35:00,94.22,94.25,94.11,94.18,96916.0,92.6788,92.7083,92.5706,92.6394,96916.0
2022-11-29 14:40:00,94.18,94.25,94.07,94.1,60533.0,92.6394,92.7083,92.5312,92.5607,60533.0
2022-11-29 14:45:00,94.1,94.16,94.06,94.06,56259.0,92.5607,92.6198,92.5214,92.5214,56259.0
2022-11-29 14:50:00,94.05,94.13,94.04,94.09,38369.0,92.5116,92.5903,92.5017,92.5509,38369.0
2022-11-29 14:55:00,94.08,94.16,94.05,94.15,56962.0,92.5411,92.6198,92.5116,92.6099,56962.0
2022-11-29 15:00:00,94.15,94.21,93.98,94.0,97513.0,92.6099,92.6689,92.4427,92.4624,97513.0
2022-11-29 15:05:00,93.98,94.28,93.96,94.2,459207.0,92.4427,92.7378,92.423,92.6591,459207.0
2022-11-29 15:10:00,94.2,94.36,94.16,94.36,80190.0,92.6591,92.8165,92.6198,92.8165,80190.0
2022-11-29 15:15:00,94.35,94.42,94.26,94.31,93774.0,92.8067,92.8755,92.7181,92.7673,93774.0
2022-11-29 15:20:00,94.31,94.52,94.3,94.37,113014.0,92.7673,92.9739,92.7575,92.8263,113014.0
2022-11-29 15:25:00,94.36,94.53,94.32,94.47,81523.0,92.8165,92.9837,92.7771,92.9247,81523.0
2022-11-29 15:30:00,94.47,94.65,94.41,94.65,159866.0,92.9247,93.1017,92.8657,93.1017,159866.0
2022-11-29 15:35:00,94.65,94.7,94.51,94.56,162055.0,93.1017,93.1509,92.964,93.0132,162055.0
2022-11-29 15:40:00,94.56,94.65,94.48,94.49,115235.0,93.0132,93.1017,92.9345,92.9444,115235.0
2022-11-29 15:45:00,94.48,94.57,94.42,94.57,119218.0,92.9345,93.0231,92.8755,93.0231,119218.0
2022-11-29 15:50:00,94.57,94.61,94.4,94.47,172103.0,93.0231,93.0624,92.8558,92.9247,172103.0
2022-11-29 15:55:00,94.46,94.73,94.45,94.66,395681.0,92.9149,93.1804,92.905,93.1116,395681.0
2022-11-30 09:30:00,94.95,95.2,94.83,94.93,306464.0,93.3968,93.6427,93.2788,93.3772,306464.0
2022-11-30 09:35:00,94.88,94.97,94.53,94.55,92199.0,93.328,93.4165,92.9837,93.0034,92199.0
2022-11-30 09:40:00,94.56,94.68,94.33,94.64,110226.0,93.0132,93.1313,92.787,93.0919,110226.0
2022-11-30 09:45:00,94.6,94.64,94.33,94.33,80586.0,93.0526,93.0919,92.787,92.787,80586.0
2022-11-30 09:50:00,94.33,94.48,94.25,94.27,107560.0,92.787,92.9345,92.7083,92.728,107560.0
2022-11-30 09:55:00,94.28,94.46,94.15,94.15,171491.0,92.7378,92.9149,92.6099,92.6099,171491.0
2022-11-30 10:00:00,94.17,94.2,93.87,94.14,145999.0,92.6296,92.6591,92.3345,92.6001,145999.0
2022-11-30 10:05:00,94.16,94.2,94.06,94.19,88068.0,92.6198,92.6591,92.5214,92.6493,88068.0
2022-11-30 10:10:00,94.18,94.26,94.12,94.15,85072.0,92.6394,92.7181,92.5804,92.6099,85072.0
2022-11-30 10:15:00,94.14,94.21,94.06,94.17,124860.0,92.6001,92.6689,92.5214,92.6296,124860.0
2022-11-30 10:20:00,94.16,94.37,94.11,94.33,93542.0,92.6198,92.8263,92.5706,92.787,93542.0
2022-11-30 10:25:00,94.34,94.37,94.01,94.12,103958.0,92.7968,92.8263,92.4722,92.5804,103958.0
2022-11-30 10:30:00,94.12,94.19,93.98,94.02,85135.0,92.5804,92.6493,92.4427,92.482,85135.0
2022-11-30 10:35:00,94.03,94.19,94.02,94.18,68010.0,92.4919,92.6493,92.482,92.6394,68010.0
2022-11-30 10:40:00,94.18,94.26,94.12,94.18,48327.0,92.6394,92.7181,92.5804,92.6394,48327.0
2022-11-30 10:45:00,94.17,94.19,94.03,94.07,59651.0,92.6296,92.6493,92.4919,92.5312,59651.0
2022-11-30 10:50:00,94.05,94.1,93.99,93.99,108918.0,92.5116,92.5607,92.4525,92.4525,108918.0
2022-11-30 10:55:00,93.98,94.15,93.94,94.11,101721.0,92.4427,92.6099,92.4034,92.5706,101721.0
2022-11-30 11:00:00,94.12,94.22,94.05,94.11,59938.0,92.5804,92.6788,92.5116,92.5706,59938.0
2022-11-30 11:05:00,94.13,94.32,94.12,94.28,63288.0,92.5903,92.7771,92.5804,92.7378,63288.0
2022-11-30 11:10:00,94.28,94.39,94.24,94.36,47486.0,92.7378,92.846,92.6985,92.8165,47486.0
2022-11-30 11:15:00,94.35,94.44,94.2,94.29,74604.0,92.8067,92.8952,92.6591,92.7476,74604.0
2022-11-30 11:20:00,94.3,94.39,94.23,94.35,54079.0,92.7575,92.846,92.6886,92.8067,54079.0
2022-11-30 11:25:00,94.35,94.48,94.35,94.41,64721.0,92.8067,92.9345,92.8067,92.8657,64721.0
2022-11-30 11:30:00,94.41,94.58,94.33,94.58,74569.0,92.8657,93.0329,92.787,93.0329,74569.0
2022-11-30 11:35:00,94.57,94.65,94.51,94.59,73413.0,93.0231,93.1017,92.964,93.0427,73413.0
2022-11-30 11:40:00,94.59,94.6,94.54,94.57,80196.0,93.0427,93.0526,92.9935,93.0231,80196.0
2022-11-30 11:45:00,94.57,94.59,94.49,94.56,61075.0,93.0231,93.0427,92.9444,93.0132,61075.0
2022-11-30 11:50:00,94.57,94.62,94.45,94.57,55975.0,93.0231,93.0722,92.905,93.0231,55975.0
2022-11-30 11:55:00,94.57,94.64,94.51,94.6,35551.0,93.0231,93.0919,92.964,93.0526,35551.0
2022-11-30 12:00:00,94.58,94.61,94.47,94.53,41794.0,93.0329,93.0624,92.9247,92.9837,41794.0
2022-11-30 12:05:00,94.53,94.53,94.33,94.38,79253.0,92.9837,92.9837,92.787,92.8362,79253.0
2022-11-30 12:10:00,94.38,94.39,94.32,94.38,42231.0,92.8362,92.846,92.7771,92.8362,42231.0
2022-11-30 12:15:00,94.38,94.38,94.1,94.16,49404.0,92.8362,92.8362,92.5607,92.6198,49404.0
2022-11-30 12:20:00,94.14,94.18,94.01,94.13,59579.0,92.6001,92.6394,92.4722,92.5903,59579.0
2022-11-30 12:25:00,94.13,94.17,94.1,94.13,33215.0,92.5903,92.6296,92.5607,92.5903,33215.0
2022-11-30 12:30:00,94.13,94.22,94.09,94.19,39415.0,92.5903,92.6788,92.5509,92.6493,39415.0
2022-11-30 12:35:00,94.19,94.22,94.03,94.06,35550.0,92.6493,92.6788,92.4919,92.5214,35550.0
2022-11-30 12:40:00,94.06,94.22,94.04,94.15,37660.0,92.5214,92.6788,92.5017,92.6099,37660.0
2022-11-30 12:45:00,94.14,94.22,94.1,94.22,45324.0,92.6001,92.6788,92.5607,92.6788,45324.0
2022-11-30 12:50:00,94.22,94.32,94.22,94.31,29372.0,92.6788,92.7771,92.6788,92.7673,29372.0
2022-11-30 12:55:00,94.32,94.36,94.23,94.28,69310.0,92.7771,92.8165,92.6886,92.7378,69310.0
2022-11-30 13:00:00,94.28,94.35,94.2,94.35,48148.0,92.7378,92.8067,92.6591,92.8067,48148.0
2022-11-30 13:05:00,94.36,94.43,94.3,94.4,36086.0,92.8165,92.8853,92.7575,92.8558,36086.0
2022-11-30 13:10:00,94.4,94.42,94.32,94.42,44247.0,92.8558,92.8755,92.7771,92.8755,44247.0
2022-11-30 13:15:00,94.42,94.44,94.34,94.38,35905.0,92.8755,92.8952,92.7968,92.8362,35905.0
2022-11-30 13:20:00,94.37,94.43,94.3,94.37,38472.0,92.8263,92.8853,92.7575,92.8263,38472.0
2022-11-30 13:25:00,94.38,94.39,94.33,94.38,27667.0,92.8362,92.846,92.787,92.8362,27667.0
2022-11-30 13:30:00,94.38,95.16,94.2,94.86,165301.0,92.8362,93.6034,92.6591,93.3083,165301.0
2022-11-30 13:35:00,94.88,95.47,94.85,95.39,163806.0,93.328,93.9083,93.2985,93.8296,163806.0
2022-11-30 13:40:00,95.4,95.48,95.07,95.19,124563.0,93.8395,93.9182,93.5149,93.6329,124563.0
2022-11-30 13:45:00,95.23,95.25,94.78,95.1,126079.0,93.6723,93.6919,93.2296,93.5444,126079.0
2022-11-30 13:50:00,95.07,95.21,95.01,95.21,139584.0,93.5149,93.6526,93.4559,93.6526,139584.0
2022-11-30 13:55:00,95.21,95.78,95.19,95.71,157005.0,93.6526,94.2133,93.6329,94.1444,157005.0
2022-11-30 14:00:00,95.7,96.0,95.7,95.94,184791.0,94.1346,94.4297,94.1346,94.3706,184791.0
2022-11-30 14:05:00,95.95,96.15,95.78,95.78,201868.0,94.3805,94.5772,94.2133,94.2133,201868.0
2022-11-30 14:10:00,95.78,96.14,95.78,96.05,126404.0,94.2133,94.5674,94.2133,94.4788,126404.0
2022-11-30 14:15:00,96.08,96.64,96.05,96.61,219581.0,94.5084,95.0592,94.4788,95.0297,219581.0
2022-11-30 14:20:00,96.62,96.79,96.48,96.67,164595.0,95.0395,95.2067,94.9018,95.0887,164595.0
2022-11-30 14:25:00,96.65,96.9,96.59,96.71,195349.0,95.069,95.3149,95.01,95.128,195349.0
2022-11-30 14:30:00,96.71,96.77,96.52,96.66,176120.0,95.128,95.1871,94.9412,95.0789,176120.0
2022-11-30 14:35:00,96.64,96.74,96.48,96.52,123495.0,95.0592,95.1576,94.9018,94.9412,123495.0
2022-11-30 14:40:00,96.53,96.66,96.34,96.41,120391.0,94.951,95.0789,94.7641,94.833,120391.0
2022-11-30 14:45:00,96.41,96.58,96.39,96.58,146763.0,94.833,95.0002,94.8133,95.0002,146763.0
2022-11-30 14:50:00,96.58,96.84,96.55,96.67,132701.0,95.0002,95.2559,94.9707,95.0887,132701.0
2022-11-30 14:55:00,96.68,96.72,96.59,96.7,86186.0,95.0985,95.1379,95.01,95.1182,86186.0
2022-11-30 15:00:00,96.69,96.85,96.66,96.82,119288.0,95.1084,95.2658,95.0789,95.2362,119288.0
2022-11-30 15:05:00,96.8,96.99,96.71,96.98,138513.0,95.2166,95.4035,95.128,95.3936,138513.0
2022-11-30 15:10:00,96.97,97.08,96.93,97.0,151491.0,95.3838,95.492,95.3444,95.4133,151491.0
2022-11-30 15:15:00,97.01,97.19,96.97,97.11,180735.0,95.4231,95.6002,95.3838,95.5215,180735.0
2022-11-30 15:20:00,97.1,97.22,97.03,97.21,145590.0,95.5117,95.6297,95.4428,95.6199,145590.0
2022-11-30 15:25:00,97.21,97.39,97.2,97.38,162889.0,95.6199,95.7969,95.61,95.7871,162889.0
2022-11-30 15:30:00,97.37,97.7,97.36,97.7,207925.0,95.7773,96.1019,95.7674,96.1019,207925.0
2022-11-30 15:35:00,97.7,97.88,97.53,97.6,229209.0,96.1019,96.2789,95.9346,96.0035,229209.0
2022-11-30 15:40:00,97.59,97.67,97.54,97.62,158958.0,95.9937,96.0723,95.9445,96.0232,158958.0
2022-11-30 15:45:00,97.62,97.71,97.57,97.63,203103.0,96.0232,96.1117,95.974,96.033,203103.0
2022-11-30 15:50:00,97.62,97.78,97.48,97.69,385561.0,96.0232,96.1805,95.8855,96.092,385561.0
2022-11-30 15:55:00,97.68,97.94,97.68,97.84,755188.0,96.0822,96.3379,96.0822,96.2396,755188.0
2022-12-01 09:30:00,97.87,97.87,96.85,97.44,505314.0,96.2691,96.2691,95.2658,95.8461,505314.0
2022-12-01 09:35:00,97.46,98.17,97.43,97.56,248328.0,95.8658,96.5642,95.8363,95.9641,248328.0
2022-12-01 09:40:00,97.57,97.77,97.44,97.68,163221.0,95.974,96.1707,95.8461,96.0822,163221.0
2022-12-01 09:45:00,97.69,98.23,97.57,98.09,176009.0,96.092,96.6232,95.974,96.4855,176009.0
2022-12-01 09:50:00,98.08,98.12,97.75,97.79,117830.0,96.4756,96.515,96.151,96.1904,117830.0
2022-12-01 09:55:00,97.79,97.96,97.66,97.66,120699.0,96.1904,96.3576,96.0625,96.0625,120699.0
2022-12-01 10:00:00,97.7,97.87,97.49,97.66,147892.0,96.1019,96.2691,95.8953,96.0625,147892.0
2022-12-01 10:05:00,97.64,97.67,97.33,97.42,126875.0,96.0428,96.0723,95.7379,95.8264,126875.0
2022-12-01 10:10:00,97.41,97.47,96.93,97.02,177157.0,95.8166,95.8756,95.3444,95.433,177157.0
2022-12-01 10:15:00,97.02,97.13,96.85,96.94,106523.0,95.433,95.5412,95.2658,95.3543,106523.0
2022-12-01 10:20:00,96.95,96.97,96.74,96.79,101883.0,95.3641,95.3838,95.1576,95.2067,101883.0
2022-12-01 10:25:00,96.78,96.87,96.62,96.77,118338.0,95.1969,95.2854,95.0395,95.1871,118338.0
2022-12-01 10:30:00,96.79,97.02,96.58,97.01,98579.0,95.2067,95.433,95.0002,95.4231,98579.0
2022-12-01 10:35:00,97.0,97.02,96.89,96.97,120684.0,95.4133,95.433,95.3051,95.3838,120684.0
2022-12-01 10:40:00,96.95,97.01,96.72,97.0,131521.0,95.3641,95.4231,95.1379,95.4133,131521.0
2022-12-01 10:45:00,97.0,97.02,96.93,96.98,222472.0,95.4133,95.433,95.3444,95.3936,222472.0
2022-12-01 10:50:00,96.97,97.17,96.93,96.93,202625.0,95.3838,95.5805,95.3444,95.3444,202625.0
2022-12-01 10:55:00,96.93,97.33,96.83,97.31,113905.0,95.3444,95.7379,95.2461,95.7182,113905.0
2022-12-01 11:00:00,97.33,97.48,97.28,97.4,80030.0,95.7379,95.8855,95.6887,95.8068,80030.0
2022-12-01 11:05:00,97.39,97.65,97.27,97.65,76894.0,95.7969,96.0527,95.6789,96.0527,76894.0
2022-12-01 11:10:00,97.65,97.71,97.4,97.56,62725.0,96.0527,96.1117,95.8068,95.9641,62725.0
2022-12-01 11:15:00,97.57,97.59,97.29,97.51,67004.0,95.974,95.9937,95.6986,95.915,67004.0
2022-12-01 11:20:00,97.5,97.7,97.47,97.61,81536.0,95.9051,96.1019,95.8756,96.0133,81536.0
2022-12-01 11:25:00,97.59,97.81,97.58,97.74,57156.0,95.9937,96.2101,95.9838,96.1412,57156.0
2022-12-01 11:30:00,97.74,98.18,97.72,98.14,162531.0,96.1412,96.574,96.1215,96.5347,162531.0
2022-12-01 11:35:00,98.15,98.35,98.09,98.29,103385.0,96.5445,96.7412,96.4855,96.6822,103385.0
2022-12-01 11:40:00,98.3,98.59,98.29,98.5,152667.0,96.692,96.9773,96.6822,96.8888,152667.0
2022-12-01 11:45:00,98.52,98.57,98.05,98.05,91285.0,96.9084,96.9576,96.4461,96.4461,91285.0
2022-12-01 11:50:00,98.09,98.28,97.98,98.19,66534.0,96.4855,96.6724,96.3773,96.5838,66534.0
2022-12-01 11:55:00,98.17,98.3,98.11,98.24,43085.0,96.5642,96.692,96.5051,96.633,43085.0
2022-12-01 12:00:00,98.24,98.28,97.81,97.89,85961.0,96.633,96.6724,96.2101,96.2887,85961.0
2022-12-01 12:05:00,97.89,97.94,97.66,97.75,54585.0,96.2887,96.3379,96.0625,96.151,54585.0
2022-12-01 12:10:00,97.74,97.82,97.6,97.68,41325.0,96.1412,96.2199,96.0035,96.0822,41325.0
2022-12-01 12:15:00,97.68,97.73,97.6,97.64,62357.0,96.0822,96.1314,96.0035,96.0428,62357.0
2022-12-01 12:20:00,97.65,97.8,97.63,97.78,66639.0,96.0527,96.2002,96.033,96.1805,66639.0
2022-12-01 12:25:00,97.78,97.9,97.74,97.88,73885.0,96.1805,96.2986,96.1412,96.2789,73885.0
2022-12-01 12:30:00,97.89,98.09,97.87,98.08,57248.0,96.2887,96.4855,96.2691,96.4756,57248.0
2022-12-01 12:35:00,98.06,98.1,97.93,97.98,38536.0,96.456,96.4953,96.3281,96.3773,38536.0
2022-12-01 12:40:00,97.96,98.04,97.76,97.82,51624.0,96.3576,96.4363,96.1609,96.2199,51624.0
2022-12-01 12:45:00,97.82,97.9,97.71,97.74,48437.0,96.2199,96.2986,96.1117,96.1412,48437.0
2022-12-01 12:50:00,97.74,97.93,97.74,97.78,49027.0,96.1412,96.3281,96.1412,96.1805,49027.0
2022-12-01 12:55:00,97.78,97.92,97.65,97.9,73326.0,96.1805,96.3183,96.0527,96.2986,73326.0
2022-12-01 13:00:00,97.91,98.06,97.91,98.02,43506.0,96.3084,96.456,96.3084,96.4166,43506.0
2022-12-01 13:05:00,98.02,98.21,97.98,98.1,75971.0,96.4166,96.6035,96.3773,96.4953,75971.0
2022-12-01 13:10:00,98.11,98.13,97.96,98.0,53784.0,96.5051,96.5248,96.3576,96.3969,53784.0
2022-12-01 13:15:00,98.0,98.01,97.62,97.66,50637.0,96.3969,96.4068,96.0232,96.0625,50637.0
2022-12-01 13:20:00,97.64,97.73,97.58,97.67,64033.0,96.0428,96.1314,95.9838,96.0723,64033.0
2022-12-01 13:25:00,97.66,97.77,97.66,97.73,58328.0,96.0625,96.1707,96.0625,96.1314,58328.0
2022-12-01 13:30:00,97.73,97.87,97.67,97.78,100849.0,96.1314,96.2691,96.0723,96.1805,100849.0
2022-12-01 13:35:00,97.78,97.88,97.72,97.8,54024.0,96.1805,96.2789,96.1215,96.2002,54024.0
2022-12-01 13:40:00,97.79,97.95,97.77,97.89,42338.0,96.1904,96.3478,96.1707,96.2887,42338.0
2022-12-01 13:45:00,97.88,98.03,97.85,97.89,59667.0,96.2789,96.4265,96.2494,96.2887,59667.0
2022-12-01 13:50:00,97.87,97.92,97.82,97.86,50176.0,96.2691,96.3183,96.2199,96.2592,50176.0
2022-12-01 13:55:00,97.87,97.99,97.84,97.93,32181.0,96.2691,96.3871,96.2396,96.3281,32181.0
2022-12-01 14:00:00,97.93,97.96,97.75,97.77,54327.0,96.3281,96.3576,96.151,96.1707,54327.0
2022-12-01 14:05:00,97.79,97.92,97.77,97.9,40228.0,96.1904,96.3183,96.1707,96.2986,40228.0
2022-12-01 14:10:00,97.89,98.06,97.87,98.05,79329.0,96.2887,96.456,96.2691,96.4461,79329.0
2022-12-01 14:15:00,98.06,98.26,98.04,98.24,74918.0,96.456,96.6527,96.4363,96.633,74918.0
2022-12-01 14:20:00,98.23,98.38,98.21,98.36,75921.0,96.6232,96.7707,96.6035,96.7511,75921.0
2022-12-01 14:25:00,98.37,98.44,98.27,98.32,93754.0,96.7609,96.8297,96.6625,96.7117,93754.0
2022-12-01 14:30:00,98.32,98.37,98.24,98.36,47757.0,96.7117,96.7609,96.633,96.7511,47757.0
2022-12-01 14:35:00,98.38,98.4,98.28,98.37,77832.0,96.7707,96.7904,96.6724,96.7609,77832.0
2022-12-01 14:40:00,98.38,98.55,98.28,98.29,130531.0,96.7707,96.9379,96.6724,96.6822,130531.0
2022-12-01 14:45:00,98.29,98.44,98.23,98.43,102161.0,96.6822,96.8297,96.6232,96.8199,102161.0
2022-12-01 14:50:00,98.44,98.66,98.42,98.57,107966.0,96.8297,97.0461,96.8101,96.9576,107966.0
2022-12-01 14:55:00,98.58,98.67,98.46,98.58,69736.0,96.9675,97.056,96.8494,96.9675,69736.0
2022-12-01 15:00:00,98.57,98.66,98.55,98.62,115760.0,96.9576,97.0461,96.9379,97.0068,115760.0
2022-12-01 15:05:00,98.62,98.79,98.61,98.71,98576.0,97.0068,97.174,96.997,97.0953,98576.0
2022-12-01 15:10:00,98.72,98.72,98.55,98.55,70598.0,97.1052,97.1052,96.9379,96.9379,70598.0
2022-12-01 15:15:00,98.56,98.63,98.39,98.46,90124.0,96.9478,97.0166,96.7806,96.8494,90124.0
2022-12-01 15:20:00,98.45,98.48,98.34,98.39,88450.0,96.8396,96.8691,96.7314,96.7806,88450.0
2022-12-01 15:25:00,98.38,98.45,98.3,98.4,99450.0,96.7707,96.8396,96.692,96.7904,99450.0
2022-12-01 15:30:00,98.39,98.62,98.38,98.62,102506.0,96.7806,97.0068,96.7707,97.0068,102506.0
2022-12-01 15:35:00,98.61,98.73,98.52,98.67,170302.0,96.997,97.115,96.9084,97.056,170302.0
2022-12-01 15:40:00,98.66,98.84,98.55,98.83,150484.0,97.0461,97.2232,96.9379,97.2134,150484.0
2022-12-01 15:45:00,98.82,98.83,98.6,98.69,140157.0,97.2035,97.2134,96.9871,97.0757,140157.0
2022-12-01 15:50:00,98.7,98.8,98.63,98.64,244970.0,97.0855,97.1839,97.0166,97.0265,244970.0
2022-12-01 15:55:00,98.64,98.74,98.58,98.65,479775.0,97.0265,97.1248,96.9675,97.0363,479775.0
2022-12-02 09:30:00,97.46,98.14,97.25,98.08,369404.0,95.8658,96.5347,95.6592,96.4756,369404.0
2022-12-02 09:35:00,98.05,98.17,97.34,97.58,135748.0,96.4461,96.5642,95.7477,95.9838,135748.0
2022-12-02 09:40:00,97.57,97.79,97.39,97.6,147938.0,95.974,96.1904,95.7969,96.0035,147938.0
2022-12-02 09:45:00,97.58,97.7,97.17,97.21,185678.0,95.9838,96.1019,95.5805,95.6199,185678.0
2022-12-02 09:50:00,97.2,97.39,97.01,97.15,152231.0,95.61,95.7969,95.4231,95.5608,152231.0
2022-12-02 09:55:00,97.16,97.46,97.11,97.31,102987.0,95.5707,95.8658,95.5215,95.7182,102987.0
2022-12-02 10:00:00,97.31,97.73,97.27,97.7,97541.0,95.7182,96.1314,95.6789,96.1019,97541.0
2022-12-02 10:05:00,97.71,98.02,97.68,97.99,81939.0,96.1117,96.4166,96.0822,96.3871,81939.0
2022-12-02 10:10:00,97.95,98.49,97.92,98.35,148476.0,96.3478,96.8789,96.3183,96.7412,148476.0
2022-12-02 10:15:00,98.39,98.54,98.31,98.46,164160.0,96.7806,96.9281,96.7019,96.8494,164160.0
2022-12-02 10:20:00,98.46,98.49,98.17,98.19,104491.0,96.8494,96.8789,96.5642,96.5838,104491.0
2022-12-02 10:25:00,98.19,98.4,98.01,98.19,78113.0,96.5838,96.7904,96.4068,96.5838,78113.0
2022-12-02 10:30:00,98.17,98.55,98.01,98.54,64366.0,96.5642,96.9379,96.4068,96.9281,64366.0
2022-12-02 10:35:00,98.55,98.56,98.33,98.35,68487.0,96.9379,96.9478,96.7215,96.7412,68487.0
2022-12-02 10:40:00,98.35,98.57,98.31,98.55,49497.0,96.7412,96.9576,96.7019,96.9379,49497.0
2022-12-02 10:45:00,98.53,98.71,98.47,98.7,94765.0,96.9183,97.0953,96.8593,97.0855,94765.0
2022-12-02 10:50:00,98.69,99.07,98.65,98.97,118301.0,97.0757,97.4494,97.0363,97.3511,118301.0
2022-12-02 10:55:00,98.97,98.98,98.83,98.9,84516.0,97.3511,97.3609,97.2134,97.2822,84516.0
2022-12-02 11:00:00,98.88,98.93,98.65,98.72,86339.0,97.2626,97.3117,97.0363,97.1052,86339.0
2022-12-02 11:05:00,98.71,98.73,98.61,98.64,52471.0,97.0953,97.115,96.997,97.0265,52471.0
2022-12-02 11:10:00,98.63,98.87,98.6,98.79,47493.0,97.0166,97.2527,96.9871,97.174,47493.0
2022-12-02 11:15:00,98.78,98.79,98.65,98.68,45714.0,97.1642,97.174,97.0363,97.0658,45714.0
2022-12-02 11:20:00,98.67,98.78,98.61,98.7,50730.0,97.056,97.1642,96.997,97.0855,50730.0
2022-12-02 11:25:00,98.69,98.93,98.64,98.87,90366.0,97.0757,97.3117,97.0265,97.2527,90366.0
2022-12-02 11:30:00,98.87,98.98,98.81,98.92,44615.0,97.2527,97.3609,97.1937,97.3019,44615.0
2022-12-02 11:35:00,98.93,99.14,98.88,98.99,92543.0,97.3117,97.5183,97.2626,97.3708,92543.0
2022-12-02 11:40:00,98.97,99.25,98.96,99.21,82853.0,97.3511,97.6265,97.3412,97.5872,82853.0
2022-12-02 11:45:00,99.22,99.4,99.21,99.26,65373.0,97.597,97.774,97.5872,97.6363,65373.0
2022-12-02 11:50:00,99.28,99.29,99.16,99.21,39506.0,97.656,97.6658,97.538,97.5872,39506.0
2022-12-02 11:55:00,99.21,99.31,99.04,99.04,54130.0,97.5872,97.6855,97.4199,97.4199,54130.0
2022-12-02 12:00:00,99.05,99.14,98.99,99.09,53653.0,97.4298,97.5183,97.3708,97.4691,53653.0
2022-12-02 12:05:00,99.08,99.11,99.0,99.06,43994.0,97.4593,97.4888,97.3806,97.4396,43994.0
2022-12-02 12:10:00,99.06,99.2,99.04,99.17,37122.0,97.4396,97.5773,97.4199,97.5478,37122.0
2022-12-02 12:15:00,99.14,99.17,99.02,99.07,41705.0,97.5183,97.5478,97.4003,97.4494,41705.0
2022-12-02 12:20:00,99.05,99.05,98.89,98.91,65085.0,97.4298,97.4298,97.2724,97.2921,65085.0
2022-12-02 12:25:00,98.92,98.96,98.83,98.84,43638.0,97.3019,97.3412,97.2134,97.2232,43638.0
2022-12-02 12:30:00,98.83,98.87,98.78,98.86,41685.0,97.2134,97.2527,97.1642,97.2429,41685.0
2022-12-02 12:35:00,98.86,98.9,98.63,98.69,79669.0,97.2429,97.2822,97.0166,97.0757,79669.0
2022-12-02 12:40:00,98.69,98.76,98.66,98.72,101857.0,97.0757,97.1445,97.0461,97.1052,101857.0
2022-12-02 12:45:00,98.72,98.75,98.69,98.73,39097.0,97.1052,97.1347,97.0757,97.115,39097.0
2022-12-02 12:50:00,98.73,98.77,98.68,98.7,51529.0,97.115,97.1544,97.0658,97.0855,51529.0
2022-12-02 12:55:00,98.71,98.73,98.53,98.54,73364.0,97.0953,97.115,96.9183,96.9281,73364.0
2022-12-02 13:00:00,98.54,98.69,98.52,98.52,32510.0,96.9281,97.0757,96.9084,96.9084,32510.0
2022-12-02 13:05:00,98.51,98.53,98.3,98.32,48659.0,96.8986,96.9183,96.692,96.7117,48659.0
2022-12-02 13:10:00,98.31,98.45,98.3,98.41,60350.0,96.7019,96.8396,96.692,96.8002,60350.0
2022-12-02 13:15:00,98.42,98.49,98.34,98.43,44787.0,96.8101,96.8789,96.7314,96.8199,44787.0
2022-12-02 13:20:00,98.42,98.49,98.34,98.44,52712.0,96.8101,96.8789,96.7314,96.8297,52712.0
2022-12-02 13:25:00,98.44,98.63,98.37,98.56,59307.0,96.8297,97.0166,96.7609,96.9478,59307.0
2022-12-02 13:30:00,98.58,98.67,98.52,98.64,49946.0,96.9675,97.056,96.9084,97.0265,49946.0
2022-12-02 13:35:00,98.64,98.68,98.54,98.6,28068.0,97.0265,97.0658,96.9281,96.9871,28068.0
2022-12-02 13:40:00,98.6,98.82,98.59,98.82,52090.0,96.9871,97.2035,96.9773,97.2035,52090.0
2022-12-02 13:45:00,98.82,98.83,98.76,98.78,40796.0,97.2035,97.2134,97.1445,97.1642,40796.0
2022-12-02 13:50:00,98.78,98.89,98.77,98.84,49566.0,97.1642,97.2724,97.1544,97.2232,49566.0
2022-12-02 13:55:00,98.84,98.86,98.72,98.74,51300.0,97.2232,97.2429,97.1052,97.1248,51300.0
2022-12-02 14:00:00,98.75,98.83,98.72,98.79,55221.0,97.1347,97.2134,97.1052,97.174,55221.0
2022-12-02 14:05:00,98.8,98.83,98.68,98.69,35772.0,97.1839,97.2134,97.0658,97.0757,35772.0
2022-12-02 14:10:00,98.68,98.76,98.64,98.75,28552.0,97.0658,97.1445,97.0265,97.1347,28552.0
2022-12-02 14:15:00,98.77,98.92,98.76,98.9,41233.0,97.1544,97.3019,97.1445,97.2822,41233.0
2022-12-02 14:20:00,98.91,98.98,98.89,98.96,32100.0,97.2921,97.3609,97.2724,97.3412,32100.0
2022-12-02 14:25:00,98.96,98.99,98.91,98.96,31986.0,97.3412,97.3708,97.2921,97.3412,31986.0
2022-12-02 14:30:00,98.95,98.99,98.88,98.99,44623.0,97.3314,97.3708,97.2626,97.3708,44623.0
2022-12-02 14:35:00,98.98,99.02,98.89,98.93,61148.0,97.3609,97.4003,97.2724,97.3117,61148.0
2022-12-02 14:40:00,98.93,98.94,98.85,98.9,67710.0,97.3117,97.3216,97.233,97.2822,67710.0
2022-12-02 14:45:00,98.89,98.99,98.85,98.95,71487.0,97.2724,97.3708,97.233,97.3314,71487.0
2022-12-02 14:50:00,98.95,99.07,98.92,99.04,56938.0,97.3314,97.4494,97.3019,97.4199,56938.0
2022-12-02 14:55:00,99.03,99.18,99.03,99.14,116783.0,97.4101,97.5576,97.4101,97.5183,116783.0
2022-12-02 15:00:00,99.14,99.28,99.04,99.23,93822.0,97.5183,97.656,97.4199,97.6068,93822.0
2022-12-02 15:05:00,99.23,99.39,99.16,99.38,78428.0,97.6068,97.7642,97.538,97.7544,78428.0
2022-12-02 15:10:00,99.37,99.46,99.22,99.46,121799.0,97.7445,97.8331,97.597,97.8331,121799.0
2022-12-02 15:15:00,99.47,99.64,99.42,99.62,151040.0,97.8429,98.0101,97.7937,97.9904,151040.0
2022-12-02 15:20:00,99.61,99.69,99.54,99.59,173377.0,97.9806,98.0593,97.9118,97.9609,173377.0
2022-12-02 15:25:00,99.59,99.61,99.42,99.45,126079.0,97.9609,97.9806,97.7937,97.8232,126079.0
2022-12-02 15:30:00,99.45,99.47,99.34,99.36,115189.0,97.8232,97.8429,97.715,97.7347,115189.0
2022-12-02 15:35:00,99.36,99.36,99.2,99.28,140126.0,97.7347,97.7347,97.5773,97.656,140126.0
2022-12-02 15:40:00,99.28,99.35,99.18,99.34,100291.0,97.656,97.7249,97.5576,97.715,100291.0
2022-12-02 15:45:00,99.33,99.33,99.09,99.12,124444.0,97.7052,97.7052,97.4691,97.4986,124444.0
2022-12-02 15:50:00,99.12,99.28,99.04,99.26,252551.0,97.4986,97.656,97.4199,97.6363,252551.0
2022-12-02 15:55:00,99.26,99.45,99.25,99.4,382795.0,97.6363,97.8232,97.6265,97.774,382795.0
2022-12-05 09:30:00,98.24,98.69,97.91,98.69,388222.0,96.633,97.0757,96.3084,97.0757,388222.0
2022-12-05 09:35:00,98.64,99.16,98.54,98.85,151821.0,97.0265,97.538,96.9281,97.233,151821.0
2022-12-05 09:40:00,98.87,98.92,98.54,98.66,122360.0,97.2527,97.3019,96.9281,97.0461,122360.0
2022-12-05 09:45:00,98.64,98.85,98.4,98.76,186844.0,97.0265,97.233,96.7904,97.1445,186844.0
2022-12-05 09:50:00,98.77,98.77,98.53,98.67,78505.0,97.1544,97.1544,96.9183,97.056,78505.0
2022-12-05 09:55:00,98.65,98.68,98.39,98.61,62300.0,97.0363,97.0658,96.7806,96.997,62300.0
2022-12-05 10:00:00,98.55,98.55,97.95,98.23,106718.0,96.9379,96.9379,96.3478,96.6232,106718.0
2022-12-05 10:05:00,98.24,98.38,98.0,98.05,104244.0,96.633,96.7707,96.3969,96.4461,104244.0
2022-12-05 10:10:00,98.09,98.45,98.08,98.32,58808.0,96.4855,96.8396,96.4756,96.7117,58808.0
2022-12-05 10:15:00,98.33,98.35,98.09,98.16,51135.0,96.7215,96.7412,96.4855,96.5543,51135.0
2022-12-05 10:20:00,98.17,98.17,98.0,98.05,53859.0,96.5642,96.5642,96.3969,96.4461,53859.0
2022-12-05 10:25:00,98.04,98.18,97.94,98.02,77779.0,96.4363,96.574,96.3379,96.4166,77779.0
2022-12-05 10:30:00,97.99,98.0,97.75,97.84,70568.0,96.3871,96.3969,96.151,96.2396,70568.0
2022-12-05 10:35:00,97.83,97.94,97.76,97.91,53669.0,96.2297,96.3379,96.1609,96.3084,53669.0
2022-12-05 10:40:00,97.93,98.04,97.79,97.99,57146.0,96.3281,96.4363,96.1904,96.3871,57146.0
2022-12-05 10:45:00,98.01,98.08,97.88,98.08,61376.0,96.4068,96.4756,96.2789,96.4756,61376.0
2022-12-05 10:50:00,98.08,98.12,97.9,97.92,50794.0,96.4756,96.515,96.2986,96.3183,50794.0
2022-12-05 10:55:00,97.93,98.08,97.84,97.94,70887.0,96.3281,96.4756,96.2396,96.3379,70887.0
2022-12-05 11:00:00,97.96,98.02,97.8,97.93,88726.0,96.3576,96.4166,96.2002,96.3281,88726.0
2022-12-05 11:05:00,97.92,97.94,97.78,97.9,53074.0,96.3183,96.3379,96.1805,96.2986,53074.0
2022-12-05 11:10:00,97.9,98.08,97.82,97.95,74912.0,96.2986,96.4756,96.2199,96.3478,74912.0
2022-12-05 11:15:00,97.95,97.96,97.79,97.85,95844.0,96.3478,96.3576,96.1904,96.2494,95844.0
2022-12-05 11:20:00,97.86,97.92,97.72,97.78,79389.0,96.2592,96.3183,96.1215,96.1805,79389.0
2022-12-05 11:25:00,97.78,97.88,97.72,97.87,53396.0,96.1805,96.2789,96.1215,96.2691,53396.0
2022-12-05 11:30:00,97.88,97.91,97.61,97.61,65263.0,96.2789,96.3084,96.0133,96.0133,65263.0
2022-12-05 11:35:00,97.6,97.65,97.48,97.62,67958.0,96.0035,96.0527,95.8855,96.0232,67958.0
2022-12-05 11:40:00,97.6,97.72,97.6,97.6,34632.0,96.0035,96.1215,96.0035,96.0035,34632.0
2022-12-05 11:45:00,97.59,97.68,97.52,97.54,35985.0,95.9937,96.0822,95.9248,95.9445,35985.0
2022-12-05 11:50:00,97.56,97.61,97.41,97.42,42542.0,95.9641,96.0133,95.8166,95.8264,42542.0
2022-12-05 11:55:00,97.41,97.43,97.3,97.34,55529.0,95.8166,95.8363,95.7084,95.7477,55529.0
2022-12-05 12:00:00,97.35,97.36,97.15,97.17,171347.0,95.7576,95.7674,95.5608,95.5805,171347.0
2022-12-05 12:05:00,97.16,97.31,97.13,97.3,54721.0,95.5707,95.7182,95.5412,95.7084,54721.0
2022-12-05 12:10:00,97.29,97.3,97.16,97.23,32505.0,95.6986,95.7084,95.5707,95.6395,32505.0
2022-12-05 12:15:00,97.21,97.4,97.21,97.32,59184.0,95.6199,95.8068,95.6199,95.7281,59184.0
2022-12-05 12:20:00,97.31,97.44,97.3,97.4,55440.0,95.7182,95.8461,95.7084,95.8068,55440.0
2022-12-05 12:25:00,97.4,97.43,97.25,97.26,44775.0,95.8068,95.8363,95.6592,95.6691,44775.0
2022-12-05 12:30:00,97.24,97.29,96.96,96.98,83681.0,95.6494,95.6986,95.374,95.3936,83681.0
2022-12-05 12:35:00,96.96,97.09,96.92,96.93,53347.0,95.374,95.5018,95.3346,95.3444,53347.0
2022-12-05 12:40:00,96.94,96.95,96.82,96.83,64823.0,95.3543,95.3641,95.2362,95.2461,64823.0
2022-12-05 12:45:00,96.83,97.0,96.82,96.89,29491.0,95.2461,95.4133,95.2362,95.3051,29491.0
2022-12-05 12:50:00,96.88,96.91,96.71,96.79,55094.0,95.2953,95.3248,95.128,95.2067,55094.0
2022-12-05 12:55:00,96.79,96.87,96.76,96.79,55637.0,95.2067,95.2854,95.1772,95.2067,55637.0
2022-12-05 13:00:00,96.78,96.85,96.68,96.69,47950.0,95.1969,95.2658,95.0985,95.1084,47950.0
2022-12-05 13:05:00,96.71,96.88,96.68,96.83,51475.0,95.128,95.2953,95.0985,95.2461,51475.0
2022-12-05 13:10:00,96.82,96.9,96.77,96.9,55499.0,95.2362,95.3149,95.1871,95.3149,55499.0
2022-12-05 13:15:00,96.89,96.95,96.82,96.82,47839.0,95.3051,95.3641,95.2362,95.2362,47839.0
2022-12-05 13:20:00,96.81,96.82,96.62,96.65,63809.0,95.2264,95.2362,95.0395,95.069,63809.0
2022-12-05 13:25:00,96.65,96.67,96.51,96.67,56076.0,95.069,95.0887,94.9313,95.0887,56076.0
2022-12-05 13:30:00,96.67,96.84,96.65,96.77,54577.0,95.0887,95.2559,95.069,95.1871,54577.0
2022-12-05 13:35:00,96.77,96.79,96.7,96.74,49616.0,95.1871,95.2067,95.1182,95.1576,49616.0
2022-12-05 13:40:00,96.73,96.77,96.56,96.62,37546.0,95.1477,95.1871,94.9805,95.0395,37546.0
2022-12-05 13:45:00,96.61,96.65,96.46,96.47,61865.0,95.0297,95.069,94.8821,94.892,61865.0
2022-12-05 13:50:00,96.48,96.49,96.36,96.4,58079.0,94.9018,94.9116,94.7838,94.8231,58079.0
2022-12-05 13:55:00,96.39,96.4,96.21,96.27,72075.0,94.8133,94.8231,94.6362,94.6952,72075.0
2022-12-05 14:00:00,96.26,96.28,96.13,96.17,77697.0,94.6854,94.7051,94.5575,94.5969,77697.0
2022-12-05 14:05:00,96.17,96.23,96.16,96.2,46310.0,94.5969,94.6559,94.587,94.6264,46310.0
2022-12-05 14:10:00,96.2,96.36,96.18,96.33,88889.0,94.6264,94.7838,94.6067,94.7543,88889.0
2022-12-05 14:15:00,96.34,96.34,96.13,96.16,86063.0,94.7641,94.7641,94.5575,94.587,86063.0
2022-12-05 14:20:00,96.15,96.17,95.92,95.99,135216.0,94.5772,94.5969,94.351,94.4198,135216.0
2022-12-05 14:25:00,95.99,96.13,95.97,96.02,52045.0,94.4198,94.5575,94.4002,94.4493,52045.0
2022-12-05 14:30:00,96.01,96.03,95.9,95.92,49391.0,94.4395,94.4592,94.3313,94.351,49391.0
2022-12-05 14:35:00,95.91,95.98,95.82,95.86,112538.0,94.3411,94.41,94.2526,94.292,112538.0
2022-12-05 14:40:00,95.88,95.91,95.73,95.88,64133.0,94.3116,94.3411,94.1641,94.3116,64133.0
2022-12-05 14:45:00,95.87,95.91,95.76,95.91,51607.0,94.3018,94.3411,94.1936,94.3411,51607.0
2022-12-05 14:50:00,95.92,96.05,95.91,96.02,74811.0,94.351,94.4788,94.3411,94.4493,74811.0
2022-12-05 14:55:00,96.03,96.07,95.87,96.01,66470.0,94.4592,94.4985,94.3018,94.4395,66470.0
2022-12-05 15:00:00,95.99,96.06,95.86,95.92,93330.0,94.4198,94.4887,94.292,94.351,93330.0
2022-12-05 15:05:00,95.92,96.04,95.81,96.01,49545.0,94.351,94.469,94.2428,94.4395,49545.0
2022-12-05 15:10:00,96.01,96.03,95.91,95.99,74386.0,94.4395,94.4592,94.3411,94.4198,74386.0
2022-12-05 15:15:00,95.99,96.01,95.79,95.85,71815.0,94.4198,94.4395,94.2231,94.2821,71815.0
2022-12-05 15:20:00,95.83,95.92,95.81,95.83,73832.0,94.2624,94.351,94.2428,94.2624,73832.0
2022-12-05 15:25:00,95.84,95.84,95.7,95.73,77165.0,94.2723,94.2723,94.1346,94.1641,77165.0
2022-12-05 15:30:00,95.72,95.92,95.71,95.84,88621.0,94.1542,94.351,94.1444,94.2723,88621.0
2022-12-05 15:35:00,95.85,96.03,95.83,95.85,132573.0,94.2821,94.4592,94.2624,94.2821,132573.0
2022-12-05 15:40:00,95.83,95.86,95.67,95.82,101469.0,94.2624,94.292,94.1051,94.2526,101469.0
2022-12-05 15:45:00,95.81,95.89,95.69,95.77,110904.0,94.2428,94.3215,94.1247,94.2034,110904.0
2022-12-05 15:50:00,95.77,95.86,95.66,95.84,136737.0,94.2034,94.292,94.0952,94.2723,136737.0
2022-12-05 15:55:00,95.85,96.0,95.79,95.92,319404.0,94.2821,94.4297,94.2231,94.351,319404.0
2022-12-06 09:30:00,95.73,96.0,95.35,95.37,282596.0,94.1641,94.4297,93.7903,93.81,282596.0
2022-12-06 09:35:00,95.35,95.53,94.78,94.82,173373.0,93.7903,93.9673,93.2296,93.269,173373.0
2022-12-06 09:40:00,94.82,94.93,94.52,94.6,130788.0,93.269,93.3772,92.9739,93.0526,130788.0
2022-12-06 09:45:00,94.58,95.09,94.3,95.09,151884.0,93.0329,93.5345,92.7575,93.5345,151884.0
2022-12-06 09:50:00,95.09,95.23,94.99,95.11,270000.0,93.5345,93.6723,93.4362,93.5542,270000.0
2022-12-06 09:55:00,95.12,95.21,94.51,94.54,125294.0,93.5641,93.6526,92.964,92.9935,125294.0
2022-12-06 10:00:00,94.56,94.79,94.51,94.55,84304.0,93.0132,93.2395,92.964,93.0034,84304.0
2022-12-06 10:05:00,94.53,94.58,94.21,94.37,128489.0,92.9837,93.0329,92.6689,92.8263,128489.0
2022-12-06 10:10:00,94.38,94.38,94.17,94.23,74621.0,92.8362,92.8362,92.6296,92.6886,74621.0
2022-12-06 10:15:00,94.24,94.31,94.11,94.21,74645.0,92.6985,92.7673,92.5706,92.6689,74645.0
2022-12-06 10:20:00,94.21,94.26,94.03,94.25,70620.0,92.6689,92.7181,92.4919,92.7083,70620.0
2022-12-06 10:25:00,94.27,94.32,94.01,94.04,56175.0,92.728,92.7771,92.4722,92.5017,56175.0
2022-12-06 10:30:00,94.03,94.05,93.83,93.9,132644.0,92.4919,92.5116,92.2952,92.364,132644.0
2022-12-06 10:35:00,93.9,94.07,93.75,93.81,116297.0,92.364,92.5312,92.2165,92.2755,116297.0
2022-12-06 10:40:00,93.8,93.95,93.63,93.95,169683.0,92.2656,92.4132,92.0984,92.4132,169683.0
2022-12-06 10:45:00,93.93,94.07,93.82,93.97,88218.0,92.3935,92.5312,92.2853,92.4329,88218.0
2022-12-06 10:50:00,93.98,94.03,93.63,93.64,186543.0,92.4427,92.4919,92.0984,92.1083,186543.0
2022-12-06 10:55:00,93.64,93.74,93.43,93.43,182452.0,92.1083,92.2066,91.9017,91.9017,182452.0
2022-12-06 11:00:00,93.45,93.55,93.05,93.08,226669.0,91.9214,92.0197,91.5279,91.5574,226669.0
2022-12-06 11:05:00,93.08,93.52,93.06,93.4,120276.0,91.5574,91.9902,91.5378,91.8722,120276.0
2022-12-06 11:10:00,93.42,93.66,93.34,93.39,123761.0,91.8919,92.1279,91.8132,91.8624,123761.0
2022-12-06 11:15:00,93.37,93.45,93.21,93.31,76357.0,91.8427,91.9214,91.6853,91.7837,76357.0
2022-12-06 11:20:00,93.32,93.91,93.28,93.91,125210.0,91.7935,92.3738,91.7542,92.3738,125210.0
2022-12-06 11:25:00,93.91,93.92,93.73,93.77,100138.0,92.3738,92.3837,92.1968,92.2361,100138.0
2022-12-06 11:30:00,93.75,94.07,93.69,93.97,88483.0,92.2165,92.5312,92.1574,92.4329,88483.0
2022-12-06 11:35:00,93.96,94.06,93.77,93.81,71518.0,92.423,92.5214,92.2361,92.2755,71518.0
2022-12-06 11:40:00,93.81,93.84,93.61,93.79,46527.0,92.2755,92.305,92.0788,92.2558,46527.0
2022-12-06 11:45:00,93.78,93.89,93.72,93.75,44217.0,92.246,92.3542,92.187,92.2165,44217.0
2022-12-06 11:50:00,93.74,93.77,93.48,93.48,46818.0,92.2066,92.2361,91.9509,91.9509,46818.0
2022-12-06 11:55:00,93.49,93.71,93.43,93.46,48640.0,91.9607,92.1771,91.9017,91.9312,48640.0
2022-12-06 12:00:00,93.46,93.69,93.45,93.62,60653.0,91.9312,92.1574,91.9214,92.0886,60653.0
2022-12-06 12:05:00,93.61,93.62,93.41,93.46,45959.0,92.0788,92.0886,91.882,91.9312,45959.0
2022-12-06 12:10:00,93.46,93.51,93.35,93.47,43306.0,91.9312,91.9804,91.823,91.941,43306.0
2022-12-06 12:15:00,93.48,93.49,93.14,93.14,54186.0,91.9509,91.9607,91.6164,91.6164,54186.0
2022-12-06 12:20:00,93.15,93.37,93.13,93.27,65081.0,91.6263,91.8427,91.6066,91.7443,65081.0
2022-12-06 12:25:00,93.28,93.37,93.27,93.34,61629.0,91.7542,91.8427,91.7443,91.8132,61629.0
2022-12-06 12:30:00,93.33,93.36,93.2,93.33,56371.0,91.8033,91.8328,91.6755,91.8033,56371.0
2022-12-06 12:35:00,93.33,93.33,93.17,93.2,41094.0,91.8033,91.8033,91.646,91.6755,41094.0
2022-12-06 12:40:00,93.21,93.27,93.17,93.23,36094.0,91.6853,91.7443,91.646,91.705,36094.0
2022-12-06 12:45:00,93.22,93.27,93.14,93.27,55509.0,91.6951,91.7443,91.6164,91.7443,55509.0
2022-12-06 12:50:00,93.27,93.32,93.23,93.26,29974.0,91.7443,91.7935,91.705,91.7345,29974.0
2022-12-06 12:55:00,93.26,93.29,93.08,93.1,38803.0,91.7345,91.764,91.5574,91.5771,38803.0
2022-12-06 13:00:00,93.1,93.31,93.05,93.09,52367.0,91.5771,91.7837,91.5279,91.5673,52367.0
2022-12-06 13:05:00,93.1,93.15,92.91,92.91,137009.0,91.5771,91.6263,91.3902,91.3902,137009.0
2022-12-06 13:10:00,92.9,92.94,92.83,92.92,92367.0,91.3804,91.4197,91.3115,91.4,92367.0
2022-12-06 13:15:00,92.93,93.11,92.92,93.02,73655.0,91.4099,91.5869,91.4,91.4984,73655.0
2022-12-06 13:20:00,93.01,93.02,92.82,92.83,94331.0,91.4886,91.4984,91.3017,91.3115,94331.0
2022-12-06 13:25:00,92.82,92.84,92.69,92.74,119005.0,91.3017,91.3214,91.1738,91.223,119005.0
2022-12-06 13:30:00,92.73,92.87,92.67,92.85,85666.0,91.2132,91.3509,91.1541,91.3312,85666.0
2022-12-06 13:35:00,92.88,92.97,92.86,92.93,48846.0,91.3607,91.4492,91.341,91.4099,48846.0
2022-12-06 13:40:00,92.93,93.1,92.92,93.06,54117.0,91.4099,91.5771,91.4,91.5378,54117.0
2022-12-06 13:45:00,93.06,93.17,93.04,93.15,48210.0,91.5378,91.646,91.5181,91.6263,48210.0
2022-12-06 13:50:00,93.15,93.18,92.97,92.99,64583.0,91.6263,91.6558,91.4492,91.4689,64583.0
2022-12-06 13:55:00,93.0,93.0,92.91,92.95,61788.0,91.4787,91.4787,91.3902,91.4296,61788.0
2022-12-06 14:00:00,92.94,92.98,92.72,92.73,56577.0,91.4197,91.4591,91.2033,91.2132,56577.0
2022-12-06 14:05:00,92.74,92.8,92.64,92.73,67828.0,91.223,91.282,91.1246,91.2132,67828.0
2022-12-06 14:10:00,92.72,92.75,92.63,92.67,70617.0,91.2033,91.2328,91.1148,91.1541,70617.0
2022-12-06 14:15:00,92.66,92.7,92.58,92.59,54608.0,91.1443,91.1836,91.0656,91.0754,54608.0
2022-12-06 14:20:00,92.6,92.65,92.49,92.65,94496.0,91.0853,91.1345,90.9771,91.1345,94496.0
2022-12-06 14:25:00,92.64,92.64,92.42,92.44,132412.0,91.1246,91.1246,90.9082,90.9279,132412.0
2022-12-06 14:30:00,92.45,92.49,92.33,92.45,77445.0,90.9377,90.9771,90.8197,90.9377,77445.0
2022-12-06 14:35:00,92.43,92.44,92.3,92.38,57910.0,90.9181,90.9279,90.7902,90.8689,57910.0
2022-12-06 14:40:00,92.38,92.49,92.38,92.44,93079.0,90.8689,90.9771,90.8689,90.9279,93079.0
2022-12-06 14:45:00,92.43,92.44,92.26,92.32,100027.0,90.9181,90.9279,90.7508,90.8099,100027.0
2022-12-06 14:50:00,92.33,92.51,92.3,92.45,92903.0,90.8197,90.9967,90.7902,90.9377,92903.0
2022-12-06 14:55:00,92.46,92.53,92.39,92.4,135378.0,90.9476,91.0164,90.8787,90.8885,135378.0
2022-12-06 15:00:00,92.41,92.67,92.41,92.62,96800.0,90.8984,91.1541,90.8984,91.105,96800.0
2022-12-06 15:05:00,92.64,92.69,92.42,92.45,87901.0,91.1246,91.1738,90.9082,90.9377,87901.0
2022-12-06 15:10:00,92.45,92.55,92.38,92.48,75422.0,90.9377,91.0361,90.8689,90.9672,75422.0
2022-12-06 15:15:00,92.48,92.52,92.26,92.28,129118.0,90.9672,91.0066,90.7508,90.7705,129118.0
2022-12-06 15:20:00,92.28,92.29,92.12,92.19,111195.0,90.7705,90.7803,90.6131,90.682,111195.0
2022-12-06 15:25:00,92.18,92.25,92.07,92.11,98466.0,90.6721,90.741,90.5639,90.6033,98466.0
2022-12-06 15:30:00,92.11,92.25,92.05,92.11,120880.0,90.6033,90.741,90.5443,90.6033,120880.0
2022-12-06 15:35:00,92.11,92.19,91.98,92.17,256315.0,90.6033,90.682,90.4754,90.6623,256315.0
2022-12-06 15:40:00,92.17,92.31,92.08,92.23,152436.0,90.6623,90.8,90.5738,90.7213,152436.0
2022-12-06 15:45:00,92.23,92.33,92.12,92.29,223624.0,90.7213,90.8197,90.6131,90.7803,223624.0
2022-12-06 15:50:00,92.3,92.41,92.19,92.35,256394.0,90.7902,90.8984,90.682,90.8394,256394.0
2022-12-06 15:55:00,92.35,92.4,92.19,92.27,438691.0,90.8394,90.8885,90.682,90.7607,438691.0
2022-12-07 09:30:00,92.66,92.79,92.06,92.57,401662.0,91.1443,91.2722,90.5541,91.0558,401662.0
2022-12-07 09:35:00,92.54,92.66,92.31,92.6,177850.0,91.0263,91.1443,90.8,91.0853,177850.0
2022-12-07 09:40:00,92.62,92.67,92.0,92.07,208200.0,91.105,91.1541,90.4951,90.5639,208200.0
2022-12-07 09:45:00,92.06,92.3,91.72,91.82,181588.0,90.5541,90.7902,90.2197,90.318,181588.0
2022-12-07 09:50:00,91.85,92.04,91.57,91.87,145457.0,90.3475,90.5344,90.0721,90.3672,145457.0
2022-12-07 09:55:00,91.87,91.87,91.58,91.69,72699.0,90.3672,90.3672,90.082,90.1902,72699.0
2022-12-07 10:00:00,91.66,92.14,91.26,92.1,165805.0,90.1607,90.6328,89.7672,90.5935,165805.0
2022-12-07 10:05:00,92.1,92.44,92.01,92.33,131433.0,90.5935,90.9279,90.5049,90.8197,131433.0
2022-12-07 10:10:00,92.36,92.38,91.72,92.13,142300.0,90.8492,90.8689,90.2197,90.623,142300.0
2022-12-07 10:15:00,92.15,92.35,92.02,92.18,94704.0,90.6426,90.8394,90.5148,90.6721,94704.0
2022-12-07 10:20:00,92.15,92.34,91.97,92.05,65889.0,90.6426,90.8295,90.4656,90.5443,65889.0
2022-12-07 10:25:00,92.07,92.18,91.81,92.18,68966.0,90.5639,90.6721,90.3082,90.6721,68966.0
2022-12-07 10:30:00,92.16,92.43,92.09,92.11,65564.0,90.6525,90.9181,90.5836,90.6033,65564.0
2022-12-07 10:35:00,92.11,92.15,91.88,91.92,49633.0,90.6033,90.6426,90.3771,90.4164,49633.0
2022-12-07 10:40:00,91.91,92.19,91.88,92.19,59068.0,90.4066,90.682,90.3771,90.682,59068.0
2022-12-07 10:45:00,92.19,92.43,92.19,92.39,72983.0,90.682,90.9181,90.682,90.8787,72983.0
2022-12-07 10:50:00,92.39,92.74,92.33,92.5,104065.0,90.8787,91.223,90.8197,90.9869,104065.0
2022-12-07 10:55:00,92.5,92.58,92.37,92.38,44776.0,90.9869,91.0656,90.859,90.8689,44776.0
2022-12-07 11:00:00,92.39,92.58,92.37,92.57,65079.0,90.8787,91.0656,90.859,91.0558,65079.0
2022-12-07 11:05:00,92.57,92.69,92.41,92.5,92700.0,91.0558,91.1738,90.8984,90.9869,92700.0
2022-12-07 11:10:00,92.48,92.56,92.38,92.46,46151.0,90.9672,91.0459,90.8689,90.9476,46151.0
2022-12-07 11:15:00,92.46,92.51,92.18,92.2,44166.0,90.9476,90.9967,90.6721,90.6918,44166.0
2022-12-07 11:20:00,92.11,92.12,91.81,91.81,62500.0,90.6033,90.6131,90.3082,90.3082,62500.0
2022-12-07 11:25:00,91.8,91.95,91.72,91.73,69842.0,90.2984,90.4459,90.2197,90.2295,69842.0
2022-12-07 11:30:00,91.73,91.83,91.63,91.8,73611.0,90.2295,90.3279,90.1311,90.2984,73611.0
2022-12-07 11:35:00,91.81,92.09,91.81,92.03,37056.0,90.3082,90.5836,90.3082,90.5246,37056.0
2022-12-07 11:40:00,92.01,92.17,92.01,92.13,43716.0,90.5049,90.6623,90.5049,90.623,43716.0
2022-12-07 11:45:00,92.15,92.36,92.1,92.33,45075.0,90.6426,90.8492,90.5935,90.8197,45075.0
2022-12-07 11:50:00,92.32,92.37,92.14,92.17,50460.0,90.8099,90.859,90.6328,90.6623,50460.0
2022-12-07 11:55:00,92.16,92.34,92.09,92.23,57350.0,90.6525,90.8295,90.5836,90.7213,57350.0
2022-12-07 12:00:00,92.25,92.35,92.1,92.15,29502.0,90.741,90.8394,90.5935,90.6426,29502.0
2022-12-07 12:05:00,92.13,92.19,92.02,92.16,27706.0,90.623,90.682,90.5148,90.6525,27706.0
2022-12-07 12:10:00,92.2,92.34,92.14,92.29,49413.0,90.6918,90.8295,90.6328,90.7803,49413.0
2022-12-07 12:15:00,92.31,92.49,92.3,92.43,47529.0,90.8,90.9771,90.7902,90.9181,47529.0
2022-12-07 12:20:00,92.42,92.56,92.27,92.28,49123.0,90.9082,91.0459,90.7607,90.7705,49123.0
2022-12-07 12:25:00,92.28,92.38,92.14,92.15,57601.0,90.7705,90.8689,90.6328,90.6426,57601.0
2022-12-07 12:30:00,92.19,92.19,92.04,92.04,33057.0,90.682,90.682,90.5344,90.5344,33057.0
2022-12-07 12:35:00,92.05,92.2,92.04,92.1,42480.0,90.5443,90.6918,90.5344,90.5935,42480.0
2022-12-07 12:40:00,92.1,92.43,92.1,92.36,47208.0,90.5935,90.9181,90.5935,90.8492,47208.0
2022-12-07 12:45:00,92.37,92.48,92.31,92.47,34436.0,90.859,90.9672,90.8,90.9574,34436.0
2022-12-07 12:50:00,92.48,92.57,92.43,92.51,52719.0,90.9672,91.0558,90.9181,90.9967,52719.0
2022-12-07 12:55:00,92.5,92.53,92.39,92.46,45916.0,90.9869,91.0164,90.8787,90.9476,45916.0
2022-12-07 13:00:00,92.46,92.6,92.42,92.42,79965.0,90.9476,91.0853,90.9082,90.9082,79965.0
2022-12-07 13:05:00,92.43,92.59,92.37,92.55,32293.0,90.9181,91.0754,90.859,91.0361,32293.0
2022-12-07 13:10:00,92.56,92.74,92.48,92.69,76386.0,91.0459,91.223,90.9672,91.1738,76386.0
2022-12-07 13:15:00,92.7,92.78,92.63,92.73,48172.0,91.1836,91.2623,91.1148,91.2132,48172.0
2022-12-07 13:20:00,92.73,92.74,92.57,92.63,43599.0,91.2132,91.223,91.0558,91.1148,43599.0
2022-12-07 13:25:00,92.64,92.64,92.48,92.55,30005.0,91.1246,91.1246,90.9672,91.0361,30005.0
2022-12-07 13:30:00,92.55,92.56,92.37,92.46,45718.0,91.0361,91.0459,90.859,90.9476,45718.0
2022-12-07 13:35:00,92.46,92.51,92.32,92.36,46668.0,90.9476,90.9967,90.8099,90.8492,46668.0
2022-12-07 13:40:00,92.35,92.45,92.34,92.37,39404.0,90.8394,90.9377,90.8295,90.859,39404.0
2022-12-07 13:45:00,92.38,92.48,92.32,92.48,72344.0,90.8689,90.9672,90.8099,90.9672,72344.0
2022-12-07 13:50:00,92.46,92.47,92.19,92.23,67606.0,90.9476,90.9574,90.682,90.7213,67606.0
2022-12-07 13:55:00,92.22,92.25,92.08,92.09,50390.0,90.7115,90.741,90.5738,90.5836,50390.0
2022-12-07 14:00:00,92.09,92.12,91.84,91.84,58403.0,90.5836,90.6131,90.3377,90.3377,58403.0
2022-12-07 14:05:00,91.84,91.93,91.82,91.83,44378.0,90.3377,90.4262,90.318,90.3279,44378.0
2022-12-07 14:10:00,91.83,92.04,91.78,92.03,56533.0,90.3279,90.5344,90.2787,90.5246,56533.0
2022-12-07 14:15:00,92.05,92.05,91.91,91.97,53730.0,90.5443,90.5443,90.4066,90.4656,53730.0
2022-12-07 14:20:00,91.97,92.01,91.87,91.99,86291.0,90.4656,90.5049,90.3672,90.4853,86291.0
2022-12-07 14:25:00,92.01,92.16,92.01,92.11,42319.0,90.5049,90.6525,90.5049,90.6033,42319.0
2022-12-07 14:30:00,92.1,92.14,91.93,92.14,86516.0,90.5935,90.6328,90.4262,90.6328,86516.0
2022-12-07 14:35:00,92.13,92.33,92.1,92.31,109042.0,90.623,90.8197,90.5935,90.8,109042.0
2022-12-07 14:40:00,92.34,92.35,92.02,92.13,65731.0,90.8295,90.8394,90.5148,90.623,65731.0
2022-12-07 14:45:00,92.13,92.13,91.97,92.02,42797.0,90.623,90.623,90.4656,90.5148,42797.0
2022-12-07 14:50:00,92.01,92.08,91.95,91.96,58942.0,90.5049,90.5738,90.4459,90.4557,58942.0
2022-12-07 14:55:00,91.96,92.05,91.89,92.02,48086.0,90.4557,90.5443,90.3869,90.5148,48086.0
2022-12-07 15:00:00,92.04,92.35,92.02,92.35,76864.0,90.5344,90.8394,90.5148,90.8394,76864.0
2022-12-07 15:05:00,92.34,92.34,92.09,92.13,97559.0,90.8295,90.8295,90.5836,90.623,97559.0
2022-12-07 15:10:00,92.14,92.25,92.08,92.22,52776.0,90.6328,90.741,90.5738,90.7115,52776.0
2022-12-07 15:15:00,92.21,92.31,92.1,92.14,73276.0,90.7017,90.8,90.5935,90.6328,73276.0
2022-12-07 15:20:00,92.14,92.23,92.03,92.22,70732.0,90.6328,90.7213,90.5246,90.7115,70732.0
2022-12-07 15:25:00,92.22,92.29,92.15,92.27,98349.0,90.7115,90.7803,90.6426,90.7607,98349.0
2022-12-07 15:30:00,92.26,92.41,92.25,92.33,87865.0,90.7508,90.8984,90.741,90.8197,87865.0
2022-12-07 15:35:00,92.34,92.35,92.19,92.3,62956.0,90.8295,90.8394,90.682,90.7902,62956.0
2022-12-07 15:40:00,92.3,92.32,92.15,92.2,121855.0,90.7902,90.8099,90.6426,90.6918,121855.0
2022-12-07 15:45:00,92.19,92.26,92.07,92.09,103972.0,90.682,90.7508,90.5639,90.5836,103972.0
2022-12-07 15:50:00,92.1,92.25,92.06,92.2,191315.0,90.5935,90.741,90.5541,90.6918,191315.0
2022-12-07 15:55:00,92.21,92.31,92.13,92.16,370242.0,90.7017,90.8,90.623,90.6525,370242.0
2022-12-08 09:30:00,92.5,92.82,91.9,91.93,305315.0,90.9869,91.3017,90.3967,90.4262,305315.0
2022-12-08 09:35:00,91.92,92.15,91.67,92.15,128793.0,90.4164,90.6426,90.1705,90.6426,128793.0
2022-12-08 09:40:00,92.15,92.45,92.11,92.21,110982.0,90.6426,90.9377,90.6033,90.7017,110982.0
2022-12-08 09:45:00,92.18,92.8,92.17,92.67,146378.0,90.6721,91.282,90.6623,91.1541,146378.0
2022-12-08 09:50:00,92.67,93.04,92.63,92.84,136800.0,91.1541,91.5181,91.1148,91.3214,136800.0
2022-12-08 09:55:00,92.84,93.12,92.83,93.1,135795.0,91.3214,91.5968,91.3115,91.5771,135795.0
2022-12-08 10:00:00,93.11,93.43,93.02,93.2,161047.0,91.5869,91.9017,91.4984,91.6755,161047.0
2022-12-08 10:05:00,93.22,93.36,92.98,93.07,130593.0,91.6951,91.8328,91.4591,91.5476,130593.0
2022-12-08 10:10:00,93.1,93.1,92.92,93.0,118790.0,91.5771,91.5771,91.4,91.4787,118790.0
2022-12-08 10:15:00,92.99,93.1,92.62,92.62,103994.0,91.4689,91.5771,91.105,91.105,103994.0
2022-12-08 10:20:00,92.64,92.88,92.52,92.69,113415.0,91.1246,91.3607,91.0066,91.1738,113415.0
2022-12-08 10:25:00,92.7,92.94,92.69,92.83,107048.0,91.1836,91.4197,91.1738,91.3115,107048.0
2022-12-08 10:30:00,92.85,93.02,92.59,93.01,134741.0,91.3312,91.4984,91.0754,91.4886,134741.0
2022-12-08 10:35:00,93.02,93.09,92.79,92.8,69068.0,91.4984,91.5673,91.2722,91.282,69068.0
2022-12-08 10:40:00,92.81,92.91,92.63,92.7,89578.0,91.2918,91.3902,91.1148,91.1836,89578.0
2022-12-08 10:45:00,92.68,92.79,92.61,92.74,55603.0,91.164,91.2722,91.0951,91.223,55603.0
2022-12-08 10:50:00,92.76,92.8,92.62,92.67,42281.0,91.2427,91.282,91.105,91.1541,42281.0
2022-12-08 10:55:00,92.67,92.8,92.67,92.75,38057.0,91.1541,91.282,91.1541,91.2328,38057.0
2022-12-08 11:00:00,92.75,92.89,92.7,92.76,96684.0,91.2328,91.3705,91.1836,91.2427,96684.0
2022-12-08 11:05:00,92.75,92.87,92.47,92.48,88564.0,91.2328,91.3509,90.9574,90.9672,88564.0
2022-12-08 11:10:00,92.47,92.74,92.42,92.67,39635.0,90.9574,91.223,90.9082,91.1541,39635.0
2022-12-08 11:15:00,92.66,92.69,92.37,92.49,75453.0,91.1443,91.1738,90.859,90.9771,75453.0
2022-12-08 11:20:00,92.49,92.59,92.36,92.43,57622.0,90.9771,91.0754,90.8492,90.9181,57622.0
2022-12-08 11:25:00,92.42,92.59,92.37,92.55,49030.0,90.9082,91.0754,90.859,91.0361,49030.0
2022-12-08 11:30:00,92.57,92.62,92.51,92.53,54916.0,91.0558,91.105,90.9967,91.0164,54916.0
2022-12-08 11:35:00,92.52,92.74,92.42,92.69,79005.0,91.0066,91.223,90.9082,91.1738,79005.0
2022-12-08 11:40:00,92.68,92.71,92.5,92.65,58750.0,91.164,91.1935,90.9869,91.1345,58750.0
2022-12-08 11:45:00,92.65,92.86,92.64,92.83,71466.0,91.1345,91.341,91.1246,91.3115,71466.0
2022-12-08 11:50:00,92.84,92.86,92.71,92.76,50870.0,91.3214,91.341,91.1935,91.2427,50870.0
2022-12-08 11:55:00,92.74,92.81,92.64,92.64,53488.0,91.223,91.2918,91.1246,91.1246,53488.0
2022-12-08 12:00:00,92.64,92.73,92.51,92.56,45464.0,91.1246,91.2132,90.9967,91.0459,45464.0
2022-12-08 12:05:00,92.58,92.65,92.45,92.63,43486.0,91.0656,91.1345,90.9377,91.1148,43486.0
2022-12-08 12:10:00,92.64,92.7,92.61,92.63,45388.0,91.1246,91.1836,91.0951,91.1148,45388.0
2022-12-08 12:15:00,92.64,92.64,92.49,92.51,65947.0,91.1246,91.1246,90.9771,90.9967,65947.0
2022-12-08 12:20:00,92.51,92.59,92.36,92.51,59312.0,90.9967,91.0754,90.8492,90.9967,59312.0
2022-12-08 12:25:00,92.5,92.5,92.32,92.34,43245.0,90.9869,90.9869,90.8099,90.8295,43245.0
2022-12-08 12:30:00,92.32,92.44,92.26,92.4,40358.0,90.8099,90.9279,90.7508,90.8885,40358.0
2022-12-08 12:35:00,92.39,92.53,92.35,92.43,64693.0,90.8787,91.0164,90.8394,90.9181,64693.0
2022-12-08 12:40:00,92.42,92.51,92.38,92.47,51083.0,90.9082,90.9967,90.8689,90.9574,51083.0
2022-12-08 12:45:00,92.46,92.56,92.42,92.55,54605.0,90.9476,91.0459,90.9082,91.0361,54605.0
2022-12-08 12:50:00,92.54,92.71,92.54,92.71,39788.0,91.0263,91.1935,91.0263,91.1935,39788.0
2022-12-08 12:55:00,92.69,92.76,92.66,92.66,36827.0,91.1738,91.2427,91.1443,91.1443,36827.0
2022-12-08 13:00:00,92.66,92.81,92.66,92.75,52064.0,91.1443,91.2918,91.1443,91.2328,52064.0
2022-12-08 13:05:00,92.76,92.84,92.72,92.8,57639.0,91.2427,91.3214,91.2033,91.282,57639.0
2022-12-08 13:10:00,92.79,92.79,92.67,92.7,38932.0,91.2722,91.2722,91.1541,91.1836,38932.0
2022-12-08 13:15:00,92.68,92.71,92.59,92.63,57126.0,91.164,91.1935,91.0754,91.1148,57126.0
2022-12-08 13:20:00,92.64,92.71,92.51,92.69,30514.0,91.1246,91.1935,90.9967,91.1738,30514.0
2022-12-08 13:25:00,92.7,92.88,92.67,92.86,68568.0,91.1836,91.3607,91.1541,91.341,68568.0
2022-12-08 13:30:00,92.89,92.99,92.86,92.89,62073.0,91.3705,91.4689,91.341,91.3705,62073.0
2022-12-08 13:35:00,92.9,93.07,92.89,93.07,69162.0,91.3804,91.5476,91.3705,91.5476,69162.0
2022-12-08 13:40:00,93.07,93.16,93.02,93.08,56694.0,91.5476,91.6361,91.4984,91.5574,56694.0
2022-12-08 13:45:00,93.07,93.1,92.9,92.94,52182.0,91.5476,91.5771,91.3804,91.4197,52182.0
2022-12-08 13:50:00,92.92,92.93,92.76,92.8,65369.0,91.4,91.4099,91.2427,91.282,65369.0
2022-12-08 13:55:00,92.8,92.87,92.78,92.83,42473.0,91.282,91.3509,91.2623,91.3115,42473.0
2022-12-08 14:00:00,92.82,92.83,92.46,92.46,88711.0,91.3017,91.3115,90.9476,90.9476,88711.0
2022-12-08 14:05:00,92.46,92.51,92.29,92.48,53247.0,90.9476,90.9967,90.7803,90.9672,53247.0
2022-12-08 14:10:00,92.46,92.52,92.36,92.49,43739.0,90.9476,91.0066,90.8492,90.9771,43739.0
2022-12-08 14:15:00,92.49,92.6,92.41,92.47,78819.0,90.9771,91.0853,90.8984,90.9574,78819.0
2022-12-08 14:20:00,92.47,92.63,92.47,92.57,45415.0,90.9574,91.1148,90.9574,91.0558,45415.0
2022-12-08 14:25:00,92.56,92.61,92.41,92.42,34392.0,91.0459,91.0951,90.8984,90.9082,34392.0
2022-12-08 14:30:00,92.42,92.44,92.29,92.32,50110.0,90.9082,90.9279,90.7803,90.8099,50110.0
2022-12-08 14:35:00,92.31,92.37,92.23,92.35,54475.0,90.8,90.859,90.7213,90.8394,54475.0
2022-12-08 14:40:00,92.34,92.48,92.34,92.43,41996.0,90.8295,90.9672,90.8295,90.9181,41996.0
2022-12-08 14:45:00,92.43,92.54,92.4,92.47,54403.0,90.9181,91.0263,90.8885,90.9574,54403.0
2022-12-08 14:50:00,92.48,92.62,92.37,92.61,71408.0,90.9672,91.105,90.859,91.0951,71408.0
2022-12-08 14:55:00,92.61,92.66,92.38,92.4,75726.0,91.0951,91.1443,90.8689,90.8885,75726.0
2022-12-08 15:00:00,92.39,92.41,92.3,92.33,47878.0,90.8787,90.8984,90.7902,90.8197,47878.0
2022-12-08 15:05:00,92.32,92.34,92.19,92.33,70792.0,90.8099,90.8295,90.682,90.8197,70792.0
2022-12-08 15:10:00,92.34,92.44,92.26,92.36,60235.0,90.8295,90.9279,90.7508,90.8492,60235.0
2022-12-08 15:15:00,92.35,92.55,92.29,92.54,71981.0,90.8394,91.0361,90.7803,91.0263,71981.0
2022-12-08 15:20:00,92.53,92.66,92.44,92.64,85635.0,91.0164,91.1443,90.9279,91.1246,85635.0
2022-12-08 15:25:00,92.65,92.66,92.51,92.52,100626.0,91.1345,91.1443,90.9967,91.0066,100626.0
2022-12-08 15:30:00,92.52,92.66,92.5,92.54,121269.0,91.0066,91.1443,90.9869,91.0263,121269.0
2022-12-08 15:35:00,92.55,92.59,92.47,92.48,70112.0,91.0361,91.0754,90.9574,90.9672,70112.0
2022-12-08 15:40:00,92.5,92.51,92.38,92.45,80533.0,90.9869,90.9967,90.8689,90.9377,80533.0
2022-12-08 15:45:00,92.45,92.45,92.27,92.33,118309.0,90.9377,90.9377,90.7607,90.8197,118309.0
2022-12-08 15:50:00,92.33,92.41,92.22,92.39,120037.0,90.8197,90.8984,90.7115,90.8787,120037.0
2022-12-08 15:55:00,92.38,92.6,92.37,92.58,347005.0,90.8689,91.0853,90.859,91.0656,347005.0
2022-12-09 09:30:00,92.37,92.8,91.9,92.78,260384.0,90.859,91.282,90.3967,91.2623,260384.0
2022-12-09 09:35:00,92.79,93.1,92.68,92.99,164065.0,91.2722,91.5771,91.164,91.4689,164065.0
2022-12-09 09:40:00,92.99,93.33,92.63,93.3,142970.0,91.4689,91.8033,91.1148,91.7738,142970.0
2022-12-09 09:45:00,93.29,93.47,93.09,93.1,161148.0,91.764,91.941,91.5673,91.5771,161148.0
2022-12-09 09:50:00,93.09,93.17,92.85,93.13,153840.0,91.5673,91.646,91.3312,91.6066,153840.0
2022-12-09 09:55:00,93.12,93.31,93.03,93.16,101296.0,91.5968,91.7837,91.5082,91.6361,101296.0
2022-12-09 10:00:00,93.16,93.46,92.93,93.38,188288.0,91.6361,91.9312,91.4099,91.8525,188288.0
2022-12-09 10:05:00,93.38,93.53,93.21,93.43,89509.0,91.8525,92.0001,91.6853,91.9017,89509.0
2022-12-09 10:10:00,93.46,93.64,93.39,93.63,84883.0,91.9312,92.1083,91.8624,92.0984,84883.0
2022-12-09 10:15:00,93.62,93.73,93.39,93.51,102019.0,92.0886,92.1968,91.8624,91.9804,102019.0
2022-12-09 10:20:00,93.5,93.58,93.32,93.36,76331.0,91.9706,92.0492,91.7935,91.8328,76331.0
2022-12-09 10:25:00,93.38,93.47,93.32,93.43,71626.0,91.8525,91.941,91.7935,91.9017,71626.0
2022-12-09 10:30:00,93.43,93.77,93.43,93.68,97811.0,91.9017,92.2361,91.9017,92.1476,97811.0
2022-12-09 10:35:00,93.67,93.99,93.6,93.98,102982.0,92.1378,92.4525,92.0689,92.4427,102982.0
2022-12-09 10:40:00,93.98,94.07,93.85,93.91,100854.0,92.4427,92.5312,92.3148,92.3738,100854.0
2022-12-09 10:45:00,93.89,93.95,93.6,93.62,159968.0,92.3542,92.4132,92.0689,92.0886,159968.0
2022-12-09 10:50:00,93.61,93.89,93.59,93.82,107187.0,92.0788,92.3542,92.0591,92.2853,107187.0
2022-12-09 10:55:00,93.8,94.17,93.78,94.16,74529.0,92.2656,92.6296,92.246,92.6198,74529.0
2022-12-09 11:00:00,94.17,94.25,94.07,94.18,98524.0,92.6296,92.7083,92.5312,92.6394,98524.0
2022-12-09 11:05:00,94.17,94.21,94.01,94.03,71403.0,92.6296,92.6689,92.4722,92.4919,71403.0
2022-12-09 11:10:00,94.04,94.12,93.94,94.06,52653.0,92.5017,92.5804,92.4034,92.5214,52653.0
2022-12-09 11:15:00,94.09,94.24,94.09,94.17,79519.0,92.5509,92.6985,92.5509,92.6296,79519.0
2022-12-09 11:20:00,94.19,94.33,94.17,94.28,77997.0,92.6493,92.787,92.6296,92.7378,77997.0
2022-12-09 11:25:00,94.27,94.38,94.11,94.37,64579.0,92.728,92.8362,92.5706,92.8263,64579.0
2022-12-09 11:30:00,94.37,94.49,94.33,94.47,99578.0,92.8263,92.9444,92.787,92.9247,99578.0
2022-12-09 11:35:00,94.48,94.76,94.46,94.76,177091.0,92.9345,93.2099,92.9149,93.2099,177091.0
2022-12-09 11:40:00,94.75,94.77,94.35,94.61,110773.0,93.2001,93.2198,92.8067,93.0624,110773.0
2022-12-09 11:45:00,94.65,94.77,94.64,94.74,72720.0,93.1017,93.2198,93.0919,93.1903,72720.0
2022-12-09 11:50:00,94.74,94.79,94.65,94.66,72161.0,93.1903,93.2395,93.1017,93.1116,72161.0
2022-12-09 11:55:00,94.65,94.74,94.58,94.72,102355.0,93.1017,93.1903,93.0329,93.1706,102355.0
2022-12-09 12:00:00,94.72,94.77,94.66,94.67,55925.0,93.1706,93.2198,93.1116,93.1214,55925.0
2022-12-09 12:05:00,94.67,94.75,94.6,94.65,64481.0,93.1214,93.2001,93.0526,93.1017,64481.0
2022-12-09 12:10:00,94.66,94.91,94.66,94.89,102155.0,93.1116,93.3575,93.1116,93.3378,102155.0
2022-12-09 12:15:00,94.89,94.9,94.67,94.74,75819.0,93.3378,93.3477,93.1214,93.1903,75819.0
2022-12-09 12:20:00,94.75,94.76,94.56,94.66,62665.0,93.2001,93.2099,93.0132,93.1116,62665.0
2022-12-09 12:25:00,94.67,94.76,94.65,94.68,68168.0,93.1214,93.2099,93.1017,93.1313,68168.0
2022-12-09 12:30:00,94.68,94.84,94.67,94.77,58398.0,93.1313,93.2886,93.1214,93.2198,58398.0
2022-12-09 12:35:00,94.78,94.85,94.68,94.69,69787.0,93.2296,93.2985,93.1313,93.1411,69787.0
2022-12-09 12:40:00,94.71,94.71,94.4,94.46,66482.0,93.1608,93.1608,92.8558,92.9149,66482.0
2022-12-09 12:45:00,94.47,94.51,94.32,94.33,59950.0,92.9247,92.964,92.7771,92.787,59950.0
2022-12-09 12:50:00,94.33,94.37,94.22,94.23,44324.0,92.787,92.8263,92.6788,92.6886,44324.0
2022-12-09 12:55:00,94.22,94.34,94.16,94.22,59854.0,92.6788,92.7968,92.6198,92.6788,59854.0
2022-12-09 13:00:00,94.22,94.32,94.14,94.31,64786.0,92.6788,92.7771,92.6001,92.7673,64786.0
2022-12-09 13:05:00,94.32,94.34,94.17,94.24,51332.0,92.7771,92.7968,92.6296,92.6985,51332.0
2022-12-09 13:10:00,94.24,94.24,94.06,94.09,41778.0,92.6985,92.6985,92.5214,92.5509,41778.0
2022-12-09 13:15:00,94.09,94.18,94.02,94.04,62714.0,92.5509,92.6394,92.482,92.5017,62714.0
2022-12-09 13:20:00,94.02,94.04,93.83,93.83,51990.0,92.482,92.5017,92.2952,92.2952,51990.0
2022-12-09 13:25:00,93.82,93.96,93.8,93.95,35756.0,92.2853,92.423,92.2656,92.4132,35756.0
2022-12-09 13:30:00,93.95,94.0,93.9,93.92,49463.0,92.4132,92.4624,92.364,92.3837,49463.0
2022-12-09 13:35:00,93.93,94.07,93.91,94.06,31524.0,92.3935,92.5312,92.3738,92.5214,31524.0
2022-12-09 13:40:00,94.07,94.09,93.97,94.01,27080.0,92.5312,92.5509,92.4329,92.4722,27080.0
2022-12-09 13:45:00,94.02,94.1,94.0,94.09,38908.0,92.482,92.5607,92.4624,92.5509,38908.0
2022-12-09 13:50:00,94.09,94.19,94.04,94.11,43496.0,92.5509,92.6493,92.5017,92.5706,43496.0
2022-12-09 13:55:00,94.11,94.17,94.06,94.16,47417.0,92.5706,92.6296,92.5214,92.6198,47417.0
2022-12-09 14:00:00,94.15,94.16,93.99,94.02,42529.0,92.6099,92.6198,92.4525,92.482,42529.0
2022-12-09 14:05:00,94.03,94.03,93.88,93.93,43812.0,92.4919,92.4919,92.3443,92.3935,43812.0
2022-12-09 14:10:00,93.93,94.08,93.83,94.08,56365.0,92.3935,92.5411,92.2952,92.5411,56365.0
2022-12-09 14:15:00,94.09,94.11,94.01,94.04,41023.0,92.5509,92.5706,92.4722,92.5017,41023.0
2022-12-09 14:20:00,94.04,94.06,93.92,94.03,38907.0,92.5017,92.5214,92.3837,92.4919,38907.0
2022-12-09 14:25:00,94.03,94.12,94.02,94.03,38820.0,92.4919,92.5804,92.482,92.4919,38820.0
2022-12-09 14:30:00,94.02,94.02,93.86,93.97,33927.0,92.482,92.482,92.3247,92.4329,33927.0
2022-12-09 14:35:00,93.99,94.06,93.97,94.01,37720.0,92.4525,92.5214,92.4329,92.4722,37720.0
2022-12-09 14:40:00,94.01,94.02,93.89,93.97,29166.0,92.4722,92.482,92.3542,92.4329,29166.0
2022-12-09 14:45:00,93.97,94.06,93.92,94.01,40227.0,92.4329,92.5214,92.3837,92.4722,40227.0
2022-12-09 14:50:00,93.99,93.99,93.9,93.94,48267.0,92.4525,92.4525,92.364,92.4034,48267.0
2022-12-09 14:55:00,93.93,93.97,93.86,93.97,46669.0,92.3935,92.4329,92.3247,92.4329,46669.0
2022-12-09 15:00:00,93.95,94.01,93.92,93.96,46692.0,92.4132,92.4722,92.3837,92.423,46692.0
2022-12-09 15:05:00,93.97,94.12,93.96,94.02,53823.0,92.4329,92.5804,92.423,92.482,53823.0
2022-12-09 15:10:00,94.02,94.09,93.96,94.08,37671.0,92.482,92.5509,92.423,92.5411,37671.0
2022-12-09 15:15:00,94.1,94.1,93.91,93.98,63221.0,92.5607,92.5607,92.3738,92.4427,63221.0
2022-12-09 15:20:00,93.98,94.0,93.89,93.9,58601.0,92.4427,92.4624,92.3542,92.364,58601.0
2022-12-09 15:25:00,93.89,93.95,93.86,93.91,65557.0,92.3542,92.4132,92.3247,92.3738,65557.0
2022-12-09 15:30:00,93.9,93.95,93.81,93.92,109537.0,92.364,92.4132,92.2755,92.3837,109537.0
2022-12-09 15:35:00,93.92,93.93,93.72,93.73,82999.0,92.3837,92.3935,92.187,92.1968,82999.0
2022-12-09 15:40:00,93.72,93.72,93.53,93.57,90229.0,92.187,92.187,92.0001,92.0394,90229.0
2022-12-09 15:45:00,93.57,93.66,93.53,93.55,104596.0,92.0394,92.1279,92.0001,92.0197,104596.0
2022-12-09 15:50:00,93.55,93.59,93.42,93.59,171203.0,92.0197,92.0591,91.8919,92.0591,171203.0
2022-12-09 15:55:00,93.6,93.67,93.38,93.39,326913.0,92.0689,92.1378,91.8525,91.8624,326913.0
2022-12-12 09:30:00,93.73,94.24,93.41,93.64,344904.0,92.1968,92.6985,91.882,92.1083,344904.0
2022-12-12 09:35:00,93.61,93.67,92.79,92.88,195134.0,92.0788,92.1378,91.2722,91.3607,195134.0
2022-12-12 09:40:00,92.89,92.92,92.61,92.85,111529.0,91.3705,91.4,91.0951,91.3312,111529.0
2022-12-12 09:45:00,92.84,93.41,92.83,93.35,152528.0,91.3214,91.882,91.3115,91.823,152528.0
2022-12-12 09:50:00,93.36,93.46,93.19,93.43,84205.0,91.8328,91.9312,91.6656,91.9017,84205.0
2022-12-12 09:55:00,93.43,93.54,93.25,93.51,103142.0,91.9017,92.0099,91.7246,91.9804,103142.0
2022-12-12 10:00:00,93.5,93.58,93.16,93.34,110535.0,91.9706,92.0492,91.6361,91.8132,110535.0
2022-12-12 10:05:00,93.32,93.45,93.32,93.4,77913.0,91.7935,91.9214,91.7935,91.8722,77913.0
2022-12-12 10:10:00,93.39,93.64,93.3,93.43,111540.0,91.8624,92.1083,91.7738,91.9017,111540.0
2022-12-12 10:15:00,93.39,93.42,93.09,93.12,98017.0,91.8624,91.8919,91.5673,91.5968,98017.0
2022-12-12 10:20:00,93.11,93.16,92.92,93.04,159367.0,91.5869,91.6361,91.4,91.5181,159367.0
2022-12-12 10:25:00,93.04,93.13,92.92,93.05,117333.0,91.5181,91.6066,91.4,91.5279,117333.0
2022-12-12 10:30:00,93.04,93.2,92.99,93.19,116990.0,91.5181,91.6755,91.4689,91.6656,116990.0
2022-12-12 10:35:00,93.18,93.37,93.17,93.35,102897.0,91.6558,91.8427,91.646,91.823,102897.0
2022-12-12 10:40:00,93.33,93.55,93.25,93.52,67151.0,91.8033,92.0197,91.7246,91.9902,67151.0
2022-12-12 10:45:00,93.52,93.69,93.46,93.57,91825.0,91.9902,92.1574,91.9312,92.0394,91825.0
2022-12-12 10:50:00,93.56,93.87,93.52,93.85,118990.0,92.0296,92.3345,91.9902,92.3148,118990.0
2022-12-12 10:55:00,93.85,93.94,93.8,93.93,63358.0,92.3148,92.4034,92.2656,92.3935,63358.0
2022-12-12 11:00:00,93.94,94.16,93.93,94.08,149915.0,92.4034,92.6198,92.3935,92.5411,149915.0
2022-12-12 11:05:00,94.09,94.34,94.08,94.19,109181.0,92.5509,92.7968,92.5411,92.6493,109181.0
2022-12-12 11:10:00,94.18,94.18,94.05,94.11,105606.0,92.6394,92.6394,92.5116,92.5706,105606.0
2022-12-12 11:15:00,94.12,94.14,94.04,94.1,82631.0,92.5804,92.6001,92.5017,92.5607,82631.0
2022-12-12 11:20:00,94.09,94.13,94.07,94.1,79327.0,92.5509,92.5903,92.5312,92.5607,79327.0
2022-12-12 11:25:00,94.1,94.23,94.04,94.23,61338.0,92.5607,92.6886,92.5017,92.6886,61338.0
2022-12-12 11:30:00,94.24,94.26,93.99,94.02,84378.0,92.6985,92.7181,92.4525,92.482,84378.0
2022-12-12 11:35:00,94.03,94.24,94.02,94.12,72856.0,92.4919,92.6985,92.482,92.5804,72856.0
2022-12-12 11:40:00,94.11,94.19,94.01,94.17,60145.0,92.5706,92.6493,92.4722,92.6296,60145.0
2022-12-12 11:45:00,94.16,94.22,94.07,94.17,71383.0,92.6198,92.6788,92.5312,92.6296,71383.0
2022-12-12 11:50:00,94.17,94.21,94.14,94.18,46960.0,92.6296,92.6689,92.6001,92.6394,46960.0
2022-12-12 11:55:00,94.18,94.29,94.14,94.23,76925.0,92.6394,92.7476,92.6001,92.6886,76925.0
2022-12-12 12:00:00,94.24,94.33,94.2,94.29,49882.0,92.6985,92.787,92.6591,92.7476,49882.0
2022-12-12 12:05:00,94.29,94.3,94.14,94.21,75420.0,92.7476,92.7575,92.6001,92.6689,75420.0
2022-12-12 12:10:00,94.21,94.28,94.17,94.18,63095.0,92.6689,92.7378,92.6296,92.6394,63095.0
2022-12-12 12:15:00,94.19,94.28,94.16,94.26,74302.0,92.6493,92.7378,92.6198,92.7181,74302.0
2022-12-12 12:20:00,94.26,94.34,94.22,94.22,75020.0,92.7181,92.7968,92.6788,92.6788,75020.0
2022-12-12 12:25:00,94.22,94.25,94.15,94.16,62668.0,92.6788,92.7083,92.6099,92.6198,62668.0
2022-12-12 12:30:00,94.15,94.18,94.04,94.16,69177.0,92.6099,92.6394,92.5017,92.6198,69177.0
2022-12-12 12:35:00,94.15,94.26,94.13,94.25,49615.0,92.6099,92.7181,92.5903,92.7083,49615.0
2022-12-12 12:40:00,94.26,94.3,94.15,94.22,46870.0,92.7181,92.7575,92.6099,92.6788,46870.0
2022-12-12 12:45:00,94.21,94.35,94.21,94.31,43298.0,92.6689,92.8067,92.6689,92.7673,43298.0
2022-12-12 12:50:00,94.31,94.32,94.2,94.22,46559.0,92.7673,92.7771,92.6591,92.6788,46559.0
2022-12-12 12:55:00,94.23,94.3,94.19,94.25,47939.0,92.6886,92.7575,92.6493,92.7083,47939.0
2022-12-12 13:00:00,94.25,94.32,94.1,94.13,70442.0,92.7083,92.7771,92.5607,92.5903,70442.0
2022-12-12 13:05:00,94.12,94.19,94.1,94.16,29311.0,92.5804,92.6493,92.5607,92.6198,29311.0
2022-12-12 13:10:00,94.15,94.16,93.82,93.87,88185.0,92.6099,92.6198,92.2853,92.3345,88185.0
2022-12-12 13:15:00,93.85,93.95,93.79,93.9,81241.0,92.3148,92.4132,92.2558,92.364,81241.0
2022-12-12 13:20:00,93.89,93.9,93.76,93.79,48897.0,92.3542,92.364,92.2263,92.2558,48897.0
2022-12-12 13:25:00,93.78,93.83,93.76,93.83,37965.0,92.246,92.2952,92.2263,92.2952,37965.0
2022-12-12 13:30:00,93.81,93.98,93.79,93.94,47864.0,92.2755,92.4427,92.2558,92.4034,47864.0
2022-12-12 13:35:00,93.93,93.94,93.78,93.84,50447.0,92.3935,92.4034,92.246,92.305,50447.0
2022-12-12 13:40:00,93.84,93.97,93.83,93.96,59817.0,92.305,92.4329,92.2952,92.423,59817.0
2022-12-12 13:45:00,93.97,94.06,93.91,94.04,84106.0,92.4329,92.5214,92.3738,92.5017,84106.0
2022-12-12 13:50:00,94.07,94.08,93.88,93.89,60580.0,92.5312,92.5411,92.3443,92.3542,60580.0
2022-12-12 13:55:00,93.89,93.91,93.83,93.91,34619.0,92.3542,92.3738,92.2952,92.3738,34619.0
2022-12-12 14:00:00,93.9,93.92,93.67,93.73,56009.0,92.364,92.3837,92.1378,92.1968,56009.0
2022-12-12 14:05:00,93.72,93.77,93.68,93.75,43414.0,92.187,92.2361,92.1476,92.2165,43414.0
2022-12-12 14:10:00,93.75,93.78,93.62,93.7,44644.0,92.2165,92.246,92.0886,92.1673,44644.0
2022-12-12 14:15:00,93.7,93.71,93.57,93.59,46198.0,92.1673,92.1771,92.0394,92.0591,46198.0
2022-12-12 14:20:00,93.58,93.63,93.55,93.59,67615.0,92.0492,92.0984,92.0197,92.0591,67615.0
2022-12-12 14:25:00,93.58,93.71,93.55,93.66,63403.0,92.0492,92.1771,92.0197,92.1279,63403.0
2022-12-12 14:30:00,93.66,93.66,93.45,93.58,94211.0,92.1279,92.1279,91.9214,92.0492,94211.0
2022-12-12 14:35:00,93.59,93.69,93.54,93.65,39663.0,92.0591,92.1574,92.0099,92.1181,39663.0
2022-12-12 14:40:00,93.65,93.74,93.63,93.72,55254.0,92.1181,92.2066,92.0984,92.187,55254.0
2022-12-12 14:45:00,93.71,93.85,93.71,93.82,59674.0,92.1771,92.3148,92.1771,92.2853,59674.0
2022-12-12 14:50:00,93.82,93.94,93.8,93.93,61251.0,92.2853,92.4034,92.2656,92.3935,61251.0
2022-12-12 14:55:00,93.95,94.01,93.9,93.92,85882.0,92.4132,92.4722,92.364,92.3837,85882.0
2022-12-12 15:00:00,93.93,94.01,93.92,93.96,73964.0,92.3935,92.4722,92.3837,92.423,73964.0
2022-12-12 15:05:00,93.97,94.16,93.96,94.14,77521.0,92.4329,92.6198,92.423,92.6001,77521.0
2022-12-12 15:10:00,94.14,94.2,94.02,94.08,124417.0,92.6001,92.6591,92.482,92.5411,124417.0
2022-12-12 15:15:00,94.08,94.29,94.08,94.23,95788.0,92.5411,92.7476,92.5411,92.6886,95788.0
2022-12-12 15:20:00,94.22,94.38,94.21,94.37,109858.0,92.6788,92.8362,92.6689,92.8263,109858.0
2022-12-12 15:25:00,94.37,94.47,94.34,94.45,113790.0,92.8263,92.9247,92.7968,92.905,113790.0
2022-12-12 15:30:00,94.46,94.56,94.45,94.51,122234.0,92.9149,93.0132,92.905,92.964,122234.0
2022-12-12 15:35:00,94.51,94.52,94.37,94.41,97019.0,92.964,92.9739,92.8263,92.8657,97019.0
2022-12-12 15:40:00,94.4,94.43,94.2,94.22,138294.0,92.8558,92.8853,92.6591,92.6788,138294.0
2022-12-12 15:45:00,94.21,94.29,94.17,94.18,142411.0,92.6689,92.7476,92.6296,92.6394,142411.0
2022-12-12 15:50:00,94.18,94.36,94.07,94.33,259534.0,92.6394,92.8165,92.5312,92.787,259534.0
2022-12-12 15:55:00,94.33,94.66,94.33,94.66,658068.0,92.787,93.1116,92.787,93.1116,658068.0
2022-12-13 09:30:00,96.49,96.76,96.02,96.61,543604.0,94.9116,95.1772,94.4493,95.0297,543604.0
2022-12-13 09:35:00,96.6,96.75,96.32,96.62,337016.0,95.0198,95.1674,94.7444,95.0395,337016.0
2022-12-13 09:40:00,96.62,97.03,96.53,96.96,280553.0,95.0395,95.4428,94.951,95.374,280553.0
2022-12-13 09:45:00,96.95,97.4,96.93,97.26,223569.0,95.3641,95.8068,95.3444,95.6691,223569.0
2022-12-13 09:50:00,97.28,97.3,96.8,97.14,216657.0,95.6887,95.7084,95.2166,95.551,216657.0
2022-12-13 09:55:00,97.15,97.25,96.94,97.01,174608.0,95.5608,95.6592,95.3543,95.4231,174608.0
2022-12-13 10:00:00,97.01,97.01,96.47,96.59,208456.0,95.4231,95.4231,94.892,95.01,208456.0
2022-12-13 10:05:00,96.59,96.59,95.96,96.24,274579.0,95.01,95.01,94.3903,94.6657,274579.0
2022-12-13 10:10:00,96.23,96.31,95.99,96.15,141171.0,94.6559,94.7346,94.4198,94.5772,141171.0
2022-12-13 10:15:00,96.15,96.25,95.91,96.12,151103.0,94.5772,94.6756,94.3411,94.5477,151103.0
2022-12-13 10:20:00,96.13,96.13,95.37,95.49,225248.0,94.5575,94.5575,93.81,93.928,225248.0
2022-12-13 10:25:00,95.49,95.67,95.17,95.47,195239.0,93.928,94.1051,93.6132,93.9083,195239.0
2022-12-13 10:30:00,95.5,95.62,95.22,95.62,123039.0,93.9378,94.0559,93.6624,94.0559,123039.0
2022-12-13 10:35:00,95.6,95.61,94.72,94.72,171466.0,94.0362,94.046,93.1706,93.1706,171466.0
2022-12-13 10:40:00,94.72,94.99,94.62,94.7,225885.0,93.1706,93.4362,93.0722,93.1509,225885.0
2022-12-13 10:45:00,94.72,95.1,94.64,94.65,163337.0,93.1706,93.5444,93.0919,93.1017,163337.0
2022-12-13 10:50:00,94.67,94.93,94.51,94.84,242161.0,93.1214,93.3772,92.964,93.2886,242161.0
2022-12-13 10:55:00,94.86,94.97,94.66,94.71,120299.0,93.3083,93.4165,93.1116,93.1608,120299.0
2022-12-13 11:00:00,94.72,95.04,94.71,94.87,134070.0,93.1706,93.4854,93.1608,93.3181,134070.0
2022-12-13 11:05:00,94.86,95.02,94.67,94.83,98528.0,93.3083,93.4657,93.1214,93.2788,98528.0
2022-12-13 11:10:00,94.82,95.45,94.81,95.45,157678.0,93.269,93.8887,93.2591,93.8887,157678.0
2022-12-13 11:15:00,95.45,95.51,95.21,95.21,118293.0,93.8887,93.9477,93.6526,93.6526,118293.0
2022-12-13 11:20:00,95.22,95.29,94.93,94.94,103674.0,93.6624,93.7313,93.3772,93.387,103674.0
2022-12-13 11:25:00,94.95,95.31,94.84,95.29,111385.0,93.3968,93.7509,93.2886,93.7313,111385.0
2022-12-13 11:30:00,95.3,95.5,95.28,95.42,114924.0,93.7411,93.9378,93.7214,93.8591,114924.0
2022-12-13 11:35:00,95.45,95.48,94.98,95.04,112063.0,93.8887,93.9182,93.4263,93.4854,112063.0
2022-12-13 11:40:00,95.03,95.08,94.83,94.9,92288.0,93.4755,93.5247,93.2788,93.3477,92288.0
2022-12-13 11:45:00,94.89,94.91,94.29,94.4,167858.0,93.3378,93.3575,92.7476,92.8558,167858.0
2022-12-13 11:50:00,94.39,94.43,94.14,94.28,117204.0,92.846,92.8853,92.6001,92.7378,117204.0
2022-12-13 11:55:00,94.28,94.36,94.18,94.33,85403.0,92.7378,92.8165,92.6394,92.787,85403.0
2022-12-13 12:00:00,94.35,94.52,94.23,94.49,79897.0,92.8067,92.9739,92.6886,92.9444,79897.0
2022-12-13 12:05:00,94.48,94.64,94.43,94.49,65473.0,92.9345,93.0919,92.8853,92.9444,65473.0
2022-12-13 12:10:00,94.48,94.49,93.96,94.11,152271.0,92.9345,92.9444,92.423,92.5706,152271.0
2022-12-13 12:15:00,94.08,94.1,93.65,93.67,132310.0,92.5411,92.5607,92.1181,92.1378,132310.0
2022-12-13 12:20:00,93.67,94.06,93.66,93.87,76238.0,92.1378,92.5214,92.1279,92.3345,76238.0
2022-12-13 12:25:00,93.87,93.98,93.72,93.79,99660.0,92.3345,92.4427,92.187,92.2558,99660.0
2022-12-13 12:30:00,93.78,93.82,93.58,93.69,79330.0,92.246,92.2853,92.0492,92.1574,79330.0
2022-12-13 12:35:00,93.71,94.0,93.63,93.92,56392.0,92.1771,92.4624,92.0984,92.3837,56392.0
2022-12-13 12:40:00,93.92,93.95,93.74,93.91,43158.0,92.3837,92.4132,92.2066,92.3738,43158.0
2022-12-13 12:45:00,93.91,94.02,93.57,93.61,78610.0,92.3738,92.482,92.0394,92.0788,78610.0
2022-12-13 12:50:00,93.61,93.85,93.57,93.73,56665.0,92.0788,92.3148,92.0394,92.1968,56665.0
2022-12-13 12:55:00,93.71,93.92,93.68,93.89,70608.0,92.1771,92.3837,92.1476,92.3542,70608.0
2022-12-13 13:00:00,93.88,94.04,93.82,94.0,96768.0,92.3443,92.5017,92.2853,92.4624,96768.0
2022-12-13 13:05:00,94.02,94.13,93.88,93.98,77212.0,92.482,92.5903,92.3443,92.4427,77212.0
2022-12-13 13:10:00,93.95,94.11,93.93,94.08,59622.0,92.4132,92.5706,92.3935,92.5411,59622.0
2022-12-13 13:15:00,94.09,94.33,94.01,94.21,87834.0,92.5509,92.787,92.4722,92.6689,87834.0
2022-12-13 13:20:00,94.21,94.4,94.16,94.38,54895.0,92.6689,92.8558,92.6198,92.8362,54895.0
2022-12-13 13:25:00,94.4,94.58,94.24,94.55,216417.0,92.8558,93.0329,92.6985,93.0034,216417.0
2022-12-13 13:30:00,94.55,94.68,94.39,94.39,116734.0,93.0034,93.1313,92.846,92.846,116734.0
2022-12-13 13:35:00,94.37,94.52,94.35,94.49,45307.0,92.8263,92.9739,92.8067,92.9444,45307.0
2022-12-13 13:40:00,94.48,94.76,94.45,94.74,113417.0,92.9345,93.2099,92.905,93.1903,113417.0
2022-12-13 13:45:00,94.74,94.78,94.48,94.53,53830.0,93.1903,93.2296,92.9345,92.9837,53830.0
2022-12-13 13:50:00,94.53,94.63,94.26,94.31,60842.0,92.9837,93.0821,92.7181,92.7673,60842.0
2022-12-13 13:55:00,94.34,94.66,94.34,94.65,71294.0,92.7968,93.1116,92.7968,93.1017,71294.0
2022-12-13 14:00:00,94.66,94.75,94.55,94.73,90492.0,93.1116,93.2001,93.0034,93.1804,90492.0
2022-12-13 14:05:00,94.72,94.73,94.55,94.63,41630.0,93.1706,93.1804,93.0034,93.0821,41630.0
2022-12-13 14:10:00,94.62,94.7,94.55,94.57,59602.0,93.0722,93.1509,93.0034,93.0231,59602.0
2022-12-13 14:15:00,94.56,94.63,94.45,94.49,52955.0,93.0132,93.0821,92.905,92.9444,52955.0
2022-12-13 14:20:00,94.5,94.55,94.37,94.55,42313.0,92.9542,93.0034,92.8263,93.0034,42313.0
2022-12-13 14:25:00,94.54,94.68,94.54,94.66,57403.0,92.9935,93.1313,92.9935,93.1116,57403.0
2022-12-13 14:30:00,94.65,94.75,94.63,94.67,91972.0,93.1017,93.2001,93.0821,93.1214,91972.0
2022-12-13 14:35:00,94.67,94.86,94.64,94.83,49735.0,93.1214,93.3083,93.0919,93.2788,49735.0
2022-12-13 14:40:00,94.84,95.11,94.81,95.06,58937.0,93.2886,93.5542,93.2591,93.505,58937.0
2022-12-13 14:45:00,95.07,95.11,95.01,95.05,83033.0,93.5149,93.5542,93.4559,93.4952,83033.0
2022-12-13 14:50:00,95.05,95.05,94.65,94.68,71452.0,93.4952,93.4952,93.1017,93.1313,71452.0
2022-12-13 14:55:00,94.67,94.72,94.58,94.69,66590.0,93.1214,93.1706,93.0329,93.1411,66590.0
2022-12-13 15:00:00,94.68,94.68,94.21,94.23,109758.0,93.1313,93.1313,92.6689,92.6886,109758.0
2022-12-13 15:05:00,94.25,94.34,94.11,94.29,68859.0,92.7083,92.7968,92.5706,92.7476,68859.0
2022-12-13 15:10:00,94.29,94.37,94.15,94.27,65229.0,92.7476,92.8263,92.6099,92.728,65229.0
2022-12-13 15:15:00,94.26,94.64,94.22,94.59,90709.0,92.7181,93.0919,92.6788,93.0427,90709.0
2022-12-13 15:20:00,94.57,94.59,94.42,94.56,115427.0,93.0231,93.0427,92.8755,93.0132,115427.0
2022-12-13 15:25:00,94.56,94.63,94.37,94.47,108862.0,93.0132,93.0821,92.8263,92.9247,108862.0
2022-12-13 15:30:00,94.47,94.68,94.47,94.56,162612.0,92.9247,93.1313,92.9247,93.0132,162612.0
2022-12-13 15:35:00,94.56,94.57,94.16,94.35,183105.0,93.0132,93.0231,92.6198,92.8067,183105.0
2022-12-13 15:40:00,94.35,94.65,94.29,94.64,121356.0,92.8067,93.1017,92.7476,93.0919,121356.0
2022-12-13 15:45:00,94.65,94.79,94.53,94.58,156511.0,93.1017,93.2395,92.9837,93.0329,156511.0
2022-12-13 15:50:00,94.58,95.04,94.57,94.92,220860.0,93.0329,93.4854,93.0231,93.3673,220860.0
2022-12-13 15:55:00,94.91,94.96,94.64,94.71,535901.0,93.3575,93.4067,93.0919,93.1608,535901.0
2022-12-14 09:30:00,94.54,94.95,94.07,94.88,245375.0,92.9935,93.3968,92.5312,93.328,245375.0
2022-12-14 09:35:00,94.89,94.92,94.5,94.56,86479.0,93.3378,93.3673,92.9542,93.0132,86479.0
2022-12-14 09:40:00,94.54,94.63,94.37,94.54,73364.0,92.9935,93.0821,92.8263,92.9935,73364.0
2022-12-14 09:45:00,94.52,94.74,94.37,94.57,114412.0,92.9739,93.1903,92.8263,93.0231,114412.0
2022-12-14 09:50:00,94.6,94.72,94.36,94.66,78735.0,93.0526,93.1706,92.8165,93.1116,78735.0
2022-12-14 09:55:00,94.67,94.79,94.53,94.65,83721.0,93.1214,93.2395,92.9837,93.1017,83721.0
2022-12-14 10:00:00,94.61,94.8,94.46,94.74,47837.0,93.0624,93.2493,92.9149,93.1903,47837.0
2022-12-14 10:05:00,94.76,95.04,94.73,94.94,80513.0,93.2099,93.4854,93.1804,93.387,80513.0
2022-12-14 10:10:00,94.95,95.2,94.89,95.07,71899.0,93.3968,93.6427,93.3378,93.5149,71899.0
2022-12-14 10:15:00,95.06,95.15,94.96,95.12,73022.0,93.505,93.5936,93.4067,93.5641,73022.0
2022-12-14 10:20:00,95.12,95.25,94.94,94.94,70138.0,93.5641,93.6919,93.387,93.387,70138.0
2022-12-14 10:25:00,94.96,95.24,94.96,95.17,40726.0,93.4067,93.6821,93.4067,93.6132,40726.0
2022-12-14 10:30:00,95.17,95.17,94.83,94.9,105695.0,93.6132,93.6132,93.2788,93.3477,105695.0
2022-12-14 10:35:00,94.93,94.95,94.74,94.8,44191.0,93.3772,93.3968,93.1903,93.2493,44191.0
2022-12-14 10:40:00,94.79,94.88,94.72,94.78,56592.0,93.2395,93.328,93.1706,93.2296,56592.0
2022-12-14 10:45:00,94.79,94.86,94.7,94.84,71551.0,93.2395,93.3083,93.1509,93.2886,71551.0
2022-12-14 10:50:00,94.86,94.94,94.74,94.85,54071.0,93.3083,93.387,93.1903,93.2985,54071.0
2022-12-14 10:55:00,94.84,94.97,94.74,94.96,45150.0,93.2886,93.4165,93.1903,93.4067,45150.0
2022-12-14 11:00:00,94.98,95.08,94.91,94.96,73680.0,93.4263,93.5247,93.3575,93.4067,73680.0
2022-12-14 11:05:00,94.96,95.06,94.77,94.86,45341.0,93.4067,93.505,93.2198,93.3083,45341.0
2022-12-14 11:10:00,94.85,95.03,94.83,95.01,60654.0,93.2985,93.4755,93.2788,93.4559,60654.0
2022-12-14 11:15:00,95.01,95.07,94.9,95.06,51619.0,93.4559,93.5149,93.3477,93.505,51619.0
2022-12-14 11:20:00,95.07,95.33,95.07,95.31,75716.0,93.5149,93.7706,93.5149,93.7509,75716.0
2022-12-14 11:25:00,95.31,95.4,95.17,95.35,54923.0,93.7509,93.8395,93.6132,93.7903,54923.0
2022-12-14 11:30:00,95.29,95.38,95.24,95.29,59798.0,93.7313,93.8198,93.6821,93.7313,59798.0
2022-12-14 11:35:00,95.28,95.45,95.24,95.36,72781.0,93.7214,93.8887,93.6821,93.8001,72781.0
2022-12-14 11:40:00,95.37,95.41,95.27,95.32,51774.0,93.81,93.8493,93.7116,93.7608,51774.0
2022-12-14 11:45:00,95.31,95.41,95.27,95.4,36115.0,93.7509,93.8493,93.7116,93.8395,36115.0
2022-12-14 11:50:00,95.39,95.47,95.31,95.33,40021.0,93.8296,93.9083,93.7509,93.7706,40021.0
2022-12-14 11:55:00,95.32,95.37,95.17,95.19,36999.0,93.7608,93.81,93.6132,93.6329,36999.0
2022-12-14 12:00:00,95.21,95.23,95.05,95.07,37489.0,93.6526,93.6723,93.4952,93.5149,37489.0
2022-12-14 12:05:00,95.06,95.18,95.06,95.16,42961.0,93.505,93.6231,93.505,93.6034,42961.0
2022-12-14 12:10:00,95.15,95.18,95.02,95.04,44393.0,93.5936,93.6231,93.4657,93.4854,44393.0
2022-12-14 12:15:00,95.04,95.17,94.92,95.06,47664.0,93.4854,93.6132,93.3673,93.505,47664.0
2022-12-14 12:20:00,95.07,95.11,94.99,95.06,37434.0,93.5149,93.5542,93.4362,93.505,37434.0
2022-12-14 12:25:00,95.06,95.11,94.83,94.88,60229.0,93.505,93.5542,93.2788,93.328,60229.0
2022-12-14 12:30:00,94.87,95.0,94.86,94.9,25279.0,93.3181,93.446,93.3083,93.3477,25279.0
2022-12-14 12:35:00,94.9,94.92,94.83,94.86,50215.0,93.3477,93.3673,93.2788,93.3083,50215.0
2022-12-14 12:40:00,94.88,94.88,94.68,94.73,46209.0,93.328,93.328,93.1313,93.1804,46209.0
2022-12-14 12:45:00,94.72,94.86,94.68,94.8,40945.0,93.1706,93.3083,93.1313,93.2493,40945.0
2022-12-14 12:50:00,94.78,94.85,94.71,94.81,37883.0,93.2296,93.2985,93.1608,93.2591,37883.0
2022-12-14 12:55:00,94.81,94.81,94.68,94.69,37674.0,93.2591,93.2591,93.1313,93.1411,37674.0
2022-12-14 13:00:00,94.7,94.95,94.69,94.94,36170.0,93.1509,93.3968,93.1411,93.387,36170.0
2022-12-14 13:05:00,94.95,94.98,94.84,94.88,36860.0,93.3968,93.4263,93.2886,93.328,36860.0
2022-12-14 13:10:00,94.87,94.89,94.78,94.78,43604.0,93.3181,93.3378,93.2296,93.2296,43604.0
2022-12-14 13:15:00,94.78,94.85,94.73,94.78,36921.0,93.2296,93.2985,93.1804,93.2296,36921.0
2022-12-14 13:20:00,94.79,94.87,94.69,94.7,49391.0,93.2395,93.3181,93.1411,93.1509,49391.0
2022-12-14 13:25:00,94.7,94.71,94.62,94.67,74404.0,93.1509,93.1608,93.0722,93.1214,74404.0
2022-12-14 13:30:00,94.68,95.04,94.66,95.01,133587.0,93.1313,93.4854,93.1116,93.4559,133587.0
2022-12-14 13:35:00,95.01,95.21,94.95,95.2,77549.0,93.4559,93.6526,93.3968,93.6427,77549.0
2022-12-14 13:40:00,95.21,95.29,95.11,95.21,54928.0,93.6526,93.7313,93.5542,93.6526,54928.0
2022-12-14 13:45:00,95.2,95.22,95.08,95.1,41156.0,93.6427,93.6624,93.5247,93.5444,41156.0
2022-12-14 13:50:00,95.09,95.11,95.02,95.11,38401.0,93.5345,93.5542,93.4657,93.5542,38401.0
2022-12-14 13:55:00,95.1,95.24,95.01,95.06,46302.0,93.5444,93.6821,93.4559,93.505,46302.0
2022-12-14 14:00:00,95.06,95.07,93.69,94.16,210393.0,93.505,93.5149,92.1574,92.6198,210393.0
2022-12-14 14:05:00,94.16,94.17,93.35,93.56,132878.0,92.6198,92.6296,91.823,92.0296,132878.0
2022-12-14 14:10:00,93.53,94.13,93.46,93.91,129424.0,92.0001,92.5903,91.9312,92.3738,129424.0
2022-12-14 14:15:00,93.89,94.03,93.75,93.83,76494.0,92.3542,92.4919,92.2165,92.2952,76494.0
2022-12-14 14:20:00,93.86,93.92,93.53,93.57,71637.0,92.3247,92.3837,92.0001,92.0394,71637.0
2022-12-14 14:25:00,93.56,93.75,93.52,93.57,59597.0,92.0296,92.2165,91.9902,92.0394,59597.0
2022-12-14 14:30:00,93.51,93.58,92.62,92.66,275561.0,91.9804,92.0492,91.105,91.1443,275561.0
2022-12-14 14:35:00,92.66,93.23,92.62,93.11,117548.0,91.1443,91.705,91.105,91.5869,117548.0
2022-12-14 14:40:00,93.17,93.94,92.97,93.83,178361.0,91.646,92.4034,91.4492,92.2952,178361.0
2022-12-14 14:45:00,93.88,94.17,93.45,93.95,381778.0,92.3443,92.6296,91.9214,92.4132,381778.0
2022-12-14 14:50:00,93.94,94.19,93.37,93.74,103218.0,92.4034,92.6493,91.8427,92.2066,103218.0
2022-12-14 14:55:00,93.75,93.9,93.53,93.82,106633.0,92.2165,92.364,92.0001,92.2853,106633.0
2022-12-14 15:00:00,93.76,94.41,93.65,94.33,135285.0,92.2263,92.8657,92.1181,92.787,135285.0
2022-12-14 15:05:00,94.36,94.38,93.98,94.27,114039.0,92.8165,92.8362,92.4427,92.728,114039.0
2022-12-14 15:10:00,94.28,95.17,94.28,94.86,123136.0,92.7378,93.6132,92.7378,93.3083,123136.0
2022-12-14 15:15:00,94.88,95.02,94.4,94.75,171511.0,93.328,93.4657,92.8558,93.2001,171511.0
2022-12-14 15:20:00,94.77,94.88,94.56,94.73,123442.0,93.2198,93.328,93.0132,93.1804,123442.0
2022-12-14 15:25:00,94.71,94.76,94.02,94.02,121948.0,93.1608,93.2099,92.482,92.482,121948.0
2022-12-14 15:30:00,94.01,94.11,93.73,93.91,118779.0,92.4722,92.5706,92.1968,92.3738,118779.0
2022-12-14 15:35:00,93.92,94.06,93.71,93.94,84835.0,92.3837,92.5214,92.1771,92.4034,84835.0
2022-12-14 15:40:00,93.9,94.22,93.84,94.2,102832.0,92.364,92.6788,92.305,92.6591,102832.0
2022-12-14 15:45:00,94.15,94.26,93.91,94.16,104262.0,92.6099,92.7181,92.3738,92.6198,104262.0
2022-12-14 15:50:00,94.14,94.55,94.1,94.35,188398.0,92.6001,93.0034,92.5607,92.8067,188398.0
2022-12-14 15:55:00,94.35,94.35,94.14,94.14,341364.0,92.8067,92.8067,92.6001,92.6001,341364.0
2022-12-15 09:30:00,92.47,93.12,92.41,92.57,410642.0,90.9574,91.5968,90.8984,91.0558,410642.0
2022-12-15 09:35:00,92.58,92.63,91.95,92.43,209382.0,91.0656,91.1148,90.4459,90.9181,209382.0
2022-12-15 09:40:00,92.44,92.5,92.17,92.49,110802.0,90.9279,90.9869,90.6623,90.9771,110802.0
2022-12-15 09:45:00,92.48,92.55,91.96,92.05,127999.0,90.9672,91.0361,90.4557,90.5443,127999.0
2022-12-15 09:50:00,92.06,92.3,91.98,92.19,74578.0,90.5541,90.7902,90.4754,90.682,74578.0
2022-12-15 09:55:00,92.16,92.25,91.84,91.92,97348.0,90.6525,90.741,90.3377,90.4164,97348.0
2022-12-15 10:00:00,91.91,91.93,91.62,91.68,91135.0,90.4066,90.4262,90.1213,90.1803,91135.0
2022-12-15 10:05:00,91.68,91.82,91.59,91.64,76848.0,90.1803,90.318,90.0918,90.141,76848.0
2022-12-15 10:10:00,91.65,91.81,91.6,91.62,115506.0,90.1508,90.3082,90.1016,90.1213,115506.0
2022-12-15 10:15:00,91.6,91.98,91.49,91.87,136590.0,90.1016,90.4754,89.9934,90.3672,136590.0
2022-12-15 10:20:00,91.89,91.89,91.64,91.71,106391.0,90.3869,90.3869,90.141,90.2098,106391.0
2022-12-15 10:25:00,91.73,91.89,91.66,91.71,68294.0,90.2295,90.3869,90.1607,90.2098,68294.0
2022-12-15 10:30:00,91.7,91.74,91.43,91.49,195653.0,90.2,90.2393,89.9344,89.9934,195653.0
2022-12-15 10:35:00,91.49,91.6,91.38,91.44,165475.0,89.9934,90.1016,89.8852,89.9443,165475.0
2022-12-15 10:40:00,91.43,91.43,91.29,91.3,133507.0,89.9344,89.9344,89.7967,89.8065,133507.0
2022-12-15 10:45:00,91.31,91.43,91.16,91.19,143505.0,89.8164,89.9344,89.6688,89.6983,143505.0
2022-12-15 10:50:00,91.18,91.23,91.07,91.12,114522.0,89.6885,89.7377,89.5803,89.6295,114522.0
2022-12-15 10:55:00,91.12,91.15,90.95,91.09,205782.0,89.6295,89.659,89.4623,89.6,205782.0
2022-12-15 11:00:00,91.1,91.26,91.05,91.05,76546.0,89.6098,89.7672,89.5606,89.5606,76546.0
2022-12-15 11:05:00,91.04,91.06,90.96,91.02,142422.0,89.5508,89.5705,89.4721,89.5311,142422.0
2022-12-15 11:10:00,91.03,91.11,90.75,90.84,115642.0,89.541,89.6197,89.2655,89.3541,115642.0
2022-12-15 11:15:00,90.83,90.92,90.64,90.89,192576.0,89.3442,89.4328,89.1573,89.4032,192576.0
2022-12-15 11:20:00,90.89,90.93,90.6,90.64,108118.0,89.4032,89.4426,89.118,89.1573,108118.0
2022-12-15 11:25:00,90.65,90.71,90.56,90.63,114866.0,89.1672,89.2262,89.0786,89.1475,114866.0
2022-12-15 11:30:00,90.63,90.78,90.47,90.77,125545.0,89.1475,89.295,88.9901,89.2852,125545.0
2022-12-15 11:35:00,90.79,90.87,90.66,90.79,143764.0,89.3049,89.3836,89.177,89.3049,143764.0
2022-12-15 11:40:00,90.79,90.79,90.5,90.5,99793.0,89.3049,89.3049,89.0196,89.0196,99793.0
2022-12-15 11:45:00,90.5,90.64,90.46,90.46,89186.0,89.0196,89.1573,88.9803,88.9803,89186.0
2022-12-15 11:50:00,90.45,90.53,90.37,90.51,110090.0,88.9704,89.0491,88.8918,89.0295,110090.0
2022-12-15 11:55:00,90.53,90.59,90.2,90.22,114546.0,89.0491,89.1082,88.7245,88.7442,114546.0
2022-12-15 12:00:00,90.22,90.41,90.17,90.19,120427.0,88.7442,88.9311,88.695,88.7147,120427.0
2022-12-15 12:05:00,90.2,90.39,90.17,90.32,166365.0,88.7245,88.9114,88.695,88.8426,166365.0
2022-12-15 12:10:00,90.33,90.54,90.28,90.4,159415.0,88.8524,89.059,88.8032,88.9213,159415.0
2022-12-15 12:15:00,90.4,90.63,90.36,90.61,84556.0,88.9213,89.1475,88.8819,89.1278,84556.0
2022-12-15 12:20:00,90.6,90.77,90.43,90.53,149079.0,89.118,89.2852,88.9508,89.0491,149079.0
2022-12-15 12:25:00,90.55,90.72,90.54,90.66,203872.0,89.0688,89.236,89.059,89.177,203872.0
2022-12-15 12:30:00,90.66,90.8,90.65,90.76,220088.0,89.177,89.3147,89.1672,89.2754,220088.0
2022-12-15 12:35:00,90.78,90.84,90.52,90.6,89680.0,89.295,89.3541,89.0393,89.118,89680.0
2022-12-15 12:40:00,90.61,90.62,90.48,90.51,103639.0,89.1278,89.1377,89.0,89.0295,103639.0
2022-12-15 12:45:00,90.52,90.6,90.46,90.49,64370.0,89.0393,89.118,88.9803,89.0098,64370.0
2022-12-15 12:50:00,90.5,90.71,90.49,90.67,54274.0,89.0196,89.2262,89.0098,89.1868,54274.0
2022-12-15 12:55:00,90.69,90.69,90.43,90.43,70716.0,89.2065,89.2065,88.9508,88.9508,70716.0
2022-12-15 13:00:00,90.44,90.55,90.36,90.42,52283.0,88.9606,89.0688,88.8819,88.9409,52283.0
2022-12-15 13:05:00,90.44,90.45,90.35,90.42,87455.0,88.9606,88.9704,88.8721,88.9409,87455.0
2022-12-15 13:10:00,90.42,90.49,90.23,90.29,70120.0,88.9409,89.0098,88.754,88.8131,70120.0
2022-12-15 13:15:00,90.28,90.3,90.16,90.25,107045.0,88.8032,88.8229,88.6852,88.7737,107045.0
2022-12-15 13:20:00,90.25,90.28,90.13,90.14,56235.0,88.7737,88.8032,88.6557,88.6655,56235.0
2022-12-15 13:25:00,90.13,90.25,90.11,90.24,74305.0,88.6557,88.7737,88.636,88.7639,74305.0
2022-12-15 13:30:00,90.24,90.35,90.15,90.28,81604.0,88.7639,88.8721,88.6754,88.8032,81604.0
2022-12-15 13:35:00,90.31,90.41,90.27,90.35,82986.0,88.8327,88.9311,88.7934,88.8721,82986.0
2022-12-15 13:40:00,90.35,90.55,90.26,90.34,136962.0,88.8721,89.0688,88.7836,88.8622,136962.0
2022-12-15 13:45:00,90.35,90.56,90.35,90.46,74815.0,88.8721,89.0786,88.8721,88.9803,74815.0
2022-12-15 13:50:00,90.46,90.51,90.32,90.51,89511.0,88.9803,89.0295,88.8426,89.0295,89511.0
2022-12-15 13:55:00,90.48,90.7,90.46,90.7,100123.0,89.0,89.2164,88.9803,89.2164,100123.0
2022-12-15 14:00:00,90.69,90.69,90.52,90.6,68339.0,89.2065,89.2065,89.0393,89.118,68339.0
2022-12-15 14:05:00,90.59,90.65,90.45,90.45,76352.0,89.1082,89.1672,88.9704,88.9704,76352.0
2022-12-15 14:10:00,90.45,90.5,90.38,90.41,53799.0,88.9704,89.0196,88.9016,88.9311,53799.0
2022-12-15 14:15:00,90.42,90.53,90.35,90.5,80356.0,88.9409,89.0491,88.8721,89.0196,80356.0
2022-12-15 14:20:00,90.5,90.56,90.36,90.37,75904.0,89.0196,89.0786,88.8819,88.8918,75904.0
2022-12-15 14:25:00,90.37,90.42,90.24,90.32,83635.0,88.8918,88.9409,88.7639,88.8426,83635.0
2022-12-15 14:30:00,90.33,90.52,90.32,90.5,76170.0,88.8524,89.0393,88.8426,89.0196,76170.0
2022-12-15 14:35:00,90.48,90.62,90.36,90.51,153500.0,89.0,89.1377,88.8819,89.0295,153500.0
2022-12-15 14:40:00,90.52,90.59,90.49,90.56,88663.0,89.0393,89.1082,89.0098,89.0786,88663.0
2022-12-15 14:45:00,90.55,90.58,90.3,90.34,106686.0,89.0688,89.0983,88.8229,88.8622,106686.0
2022-12-15 14:50:00,90.33,90.5,90.27,90.47,98158.0,88.8524,89.0196,88.7934,88.9901,98158.0
2022-12-15 14:55:00,90.47,90.65,90.39,90.58,231557.0,88.9901,89.1672,88.9114,89.0983,231557.0
2022-12-15 15:00:00,90.58,90.7,90.52,90.64,117658.0,89.0983,89.2164,89.0393,89.1573,117658.0
2022-12-15 15:05:00,90.65,90.82,90.56,90.79,127143.0,89.1672,89.3344,89.0786,89.3049,127143.0
2022-12-15 15:10:00,90.79,90.82,90.52,90.55,143199.0,89.3049,89.3344,89.0393,89.0688,143199.0
2022-12-15 15:15:00,90.55,90.68,90.53,90.56,102993.0,89.0688,89.1967,89.0491,89.0786,102993.0
2022-12-15 15:20:00,90.56,90.76,90.5,90.72,88927.0,89.0786,89.2754,89.0196,89.236,88927.0
2022-12-15 15:25:00,90.73,90.89,90.64,90.84,166054.0,89.2459,89.4032,89.1573,89.3541,166054.0
2022-12-15 15:30:00,90.83,90.83,90.66,90.81,148702.0,89.3442,89.3442,89.177,89.3246,148702.0
2022-12-15 15:35:00,90.81,90.82,90.37,90.39,177599.0,89.3246,89.3344,88.8918,88.9114,177599.0
2022-12-15 15:40:00,90.4,90.45,90.27,90.29,195417.0,88.9213,88.9704,88.7934,88.8131,195417.0
2022-12-15 15:45:00,90.29,90.42,90.26,90.34,175775.0,88.8131,88.9409,88.7836,88.8622,175775.0
2022-12-15 15:50:00,90.33,90.43,90.3,90.34,277038.0,88.8524,88.9508,88.8229,88.8622,277038.0
2022-12-15 15:55:00,90.34,90.61,90.29,90.55,795672.0,88.8622,89.1278,88.8131,89.0688,795672.0
2022-12-16 09:30:00,90.19,90.52,90.01,90.21,1560424.0,88.7147,89.0393,88.5376,88.7344,1560424.0
2022-12-16 09:35:00,90.25,90.37,90.16,90.21,112504.0,88.7737,88.8918,88.6852,88.7344,112504.0
2022-12-16 09:40:00,90.19,90.9,90.11,90.9,144800.0,88.7147,89.4131,88.636,89.4131,144800.0
2022-12-16 09:45:00,90.94,91.08,90.72,90.93,139918.0,89.4524,89.5901,89.236,89.4426,139918.0
2022-12-16 09:50:00,90.97,91.05,90.71,90.84,132080.0,89.4819,89.5606,89.2262,89.3541,132080.0
2022-12-16 09:55:00,90.87,90.9,90.52,90.69,97315.0,89.3836,89.4131,89.0393,89.2065,97315.0
2022-12-16 10:00:00,90.69,90.69,90.33,90.44,110328.0,89.2065,89.2065,88.8524,88.9606,110328.0
2022-12-16 10:05:00,90.42,90.6,90.41,90.42,126784.0,88.9409,89.118,88.9311,88.9409,126784.0
2022-12-16 10:10:00,90.41,90.56,90.15,90.17,103500.0,88.9311,89.0786,88.6754,88.695,103500.0
2022-12-16 10:15:00,90.17,90.21,89.95,90.18,198607.0,88.695,88.7344,88.4786,88.7049,198607.0
2022-12-16 10:20:00,90.19,90.21,89.77,89.8,156696.0,88.7147,88.7344,88.3016,88.3311,156696.0
2022-12-16 10:25:00,89.79,89.9,89.65,89.68,240583.0,88.3212,88.4294,88.1835,88.213,240583.0
2022-12-16 10:30:00,89.67,89.8,89.57,89.65,96075.0,88.2032,88.3311,88.1048,88.1835,96075.0
2022-12-16 10:35:00,89.67,89.71,89.54,89.62,93098.0,88.2032,88.2426,88.0753,88.154,93098.0
2022-12-16 10:40:00,89.63,89.66,89.55,89.59,105474.0,88.1639,88.1934,88.0852,88.1245,105474.0
2022-12-16 10:45:00,89.58,89.6,89.33,89.36,145182.0,88.1147,88.1344,87.8688,87.8983,145182.0
2022-12-16 10:50:00,89.38,89.41,89.21,89.25,109614.0,87.9179,87.9475,87.7507,87.7901,109614.0
2022-12-16 10:55:00,89.25,89.46,89.22,89.45,81804.0,87.7901,87.9966,87.7606,87.9868,81804.0
2022-12-16 11:00:00,89.45,89.65,89.43,89.45,107252.0,87.9868,88.1835,87.9671,87.9868,107252.0
2022-12-16 11:05:00,89.46,89.56,89.29,89.32,109486.0,87.9966,88.095,87.8294,87.8589,109486.0
2022-12-16 11:10:00,89.32,89.53,89.1,89.53,105638.0,87.8589,88.0655,87.6425,88.0655,105638.0
2022-12-16 11:15:00,89.5,89.58,89.26,89.27,96648.0,88.036,88.1147,87.7999,87.8097,96648.0
2022-12-16 11:20:00,89.26,89.28,88.93,88.98,324137.0,87.7999,87.8196,87.4753,87.5245,324137.0
2022-12-16 11:25:00,88.99,89.2,88.96,89.15,88710.0,87.5343,87.7409,87.5048,87.6917,88710.0
2022-12-16 11:30:00,89.14,89.46,89.14,89.31,95653.0,87.6819,87.9966,87.6819,87.8491,95653.0
2022-12-16 11:35:00,89.31,89.5,89.3,89.48,69819.0,87.8491,88.036,87.8393,88.0163,69819.0
2022-12-16 11:40:00,89.47,89.49,89.31,89.42,56553.0,88.0065,88.0261,87.8491,87.9573,56553.0
2022-12-16 11:45:00,89.43,89.47,89.17,89.18,70978.0,87.9671,88.0065,87.7114,87.7212,70978.0
2022-12-16 11:50:00,89.2,89.34,89.17,89.29,54570.0,87.7409,87.8786,87.7114,87.8294,54570.0
2022-12-16 11:55:00,89.29,89.33,89.03,89.06,72134.0,87.8294,87.8688,87.5737,87.6032,72134.0
2022-12-16 12:00:00,89.08,89.12,88.95,89.03,70739.0,87.6229,87.6622,87.495,87.5737,70739.0
2022-12-16 12:05:00,89.01,89.09,88.99,89.02,90829.0,87.554,87.6327,87.5343,87.5638,90829.0
2022-12-16 12:10:00,89.02,89.24,89.02,89.17,91449.0,87.5638,87.7802,87.5638,87.7114,91449.0
2022-12-16 12:15:00,89.18,89.32,89.14,89.28,63021.0,87.7212,87.8589,87.6819,87.8196,63021.0
2022-12-16 12:20:00,89.26,89.3,89.09,89.22,84898.0,87.7999,87.8393,87.6327,87.7606,84898.0
2022-12-16 12:25:00,89.24,89.32,89.21,89.27,71243.0,87.7802,87.8589,87.7507,87.8097,71243.0
2022-12-16 12:30:00,89.3,89.3,89.11,89.21,98135.0,87.8393,87.8393,87.6524,87.7507,98135.0
2022-12-16 12:35:00,89.2,89.49,89.15,89.38,128744.0,87.7409,88.0261,87.6917,87.9179,128744.0
2022-12-16 12:40:00,89.36,89.36,89.16,89.18,63388.0,87.8983,87.8983,87.7015,87.7212,63388.0
2022-12-16 12:45:00,89.19,89.2,89.03,89.07,63773.0,87.7311,87.7409,87.5737,87.613,63773.0
2022-12-16 12:50:00,89.06,89.07,88.9,88.9,94268.0,87.6032,87.613,87.4458,87.4458,94268.0
2022-12-16 12:55:00,88.91,88.93,88.85,88.92,98254.0,87.4556,87.4753,87.3966,87.4655,98254.0
2022-12-16 13:00:00,88.95,89.1,88.93,89.07,61688.0,87.495,87.6425,87.4753,87.613,61688.0
2022-12-16 13:05:00,89.08,89.23,89.0,89.2,372974.0,87.6229,87.7704,87.5442,87.7409,372974.0
2022-12-16 13:10:00,89.18,89.3,89.17,89.18,78688.0,87.7212,87.8393,87.7114,87.7212,78688.0
2022-12-16 13:15:00,89.17,89.32,89.17,89.25,82363.0,87.7114,87.8589,87.7114,87.7901,82363.0
2022-12-16 13:20:00,89.24,89.3,89.19,89.27,49314.0,87.7802,87.8393,87.7311,87.8097,49314.0
2022-12-16 13:25:00,89.26,89.37,89.25,89.34,57274.0,87.7999,87.9081,87.7901,87.8786,57274.0
2022-12-16 13:30:00,89.34,89.49,89.31,89.46,69632.0,87.8786,88.0261,87.8491,87.9966,69632.0
2022-12-16 13:35:00,89.46,89.51,89.32,89.33,74749.0,87.9966,88.0458,87.8589,87.8688,74749.0
2022-12-16 13:40:00,89.33,89.51,89.31,89.49,76493.0,87.8688,88.0458,87.8491,88.0261,76493.0
2022-12-16 13:45:00,89.5,89.66,89.49,89.62,110702.0,88.036,88.1934,88.0261,88.154,110702.0
2022-12-16 13:50:00,89.62,89.64,89.52,89.54,79086.0,88.154,88.1737,88.0557,88.0753,79086.0
2022-12-16 13:55:00,89.55,89.56,89.39,89.46,70567.0,88.0852,88.095,87.9278,87.9966,70567.0
2022-12-16 14:00:00,89.46,89.66,89.44,89.44,295566.0,87.9966,88.1934,87.977,87.977,295566.0
2022-12-16 14:05:00,89.44,89.5,89.37,89.4,87254.0,87.977,88.036,87.9081,87.9376,87254.0
2022-12-16 14:10:00,89.39,89.47,89.38,89.46,118451.0,87.9278,88.0065,87.9179,87.9966,118451.0
2022-12-16 14:15:00,89.45,89.55,89.31,89.34,120279.0,87.9868,88.0852,87.8491,87.8786,120279.0
2022-12-16 14:20:00,89.34,89.36,89.01,89.04,129331.0,87.8786,87.8983,87.554,87.5835,129331.0
2022-12-16 14:25:00,89.04,89.21,88.92,88.92,91562.0,87.5835,87.7507,87.4655,87.4655,91562.0
2022-12-16 14:30:00,88.93,89.04,88.92,88.93,92899.0,87.4753,87.5835,87.4655,87.4753,92899.0
2022-12-16 14:35:00,88.93,89.06,88.93,88.95,105523.0,87.4753,87.6032,87.4753,87.495,105523.0
2022-12-16 14:40:00,88.95,89.0,88.92,88.94,95663.0,87.495,87.5442,87.4655,87.4851,95663.0
2022-12-16 14:45:00,88.93,88.99,88.81,88.84,111713.0,87.4753,87.5343,87.3573,87.3868,111713.0
2022-12-16 14:50:00,88.84,89.13,88.82,89.09,109708.0,87.3868,87.672,87.3671,87.6327,109708.0
2022-12-16 14:55:00,89.08,89.25,89.03,89.24,126123.0,87.6229,87.7901,87.5737,87.7802,126123.0
2022-12-16 15:00:00,89.24,89.41,89.2,89.38,169472.0,87.7802,87.9475,87.7409,87.9179,169472.0
2022-12-16 15:05:00,89.39,89.41,89.27,89.32,115511.0,87.9278,87.9475,87.8097,87.8589,115511.0
2022-12-16 15:10:00,89.32,89.59,89.29,89.59,118693.0,87.8589,88.1245,87.8294,88.1245,118693.0
2022-12-16 15:15:00,89.6,89.83,89.58,89.74,148452.0,88.1344,88.3606,88.1147,88.2721,148452.0
2022-12-16 15:20:00,89.74,89.87,89.7,89.75,144009.0,88.2721,88.3999,88.2327,88.2819,144009.0
2022-12-16 15:25:00,89.75,89.8,89.62,89.75,127331.0,88.2819,88.3311,88.154,88.2819,127331.0
2022-12-16 15:30:00,89.76,89.98,89.75,89.94,262503.0,88.2917,88.5081,88.2819,88.4688,262503.0
2022-12-16 15:35:00,89.94,89.97,89.84,89.9,262004.0,88.4688,88.4983,88.3704,88.4294,262004.0
2022-12-16 15:40:00,89.9,90.19,89.86,90.01,285538.0,88.4294,88.7147,88.3901,88.5376,285538.0
2022-12-16 15:45:00,90.01,90.2,89.98,90.18,378363.0,88.5376,88.7245,88.5081,88.7049,378363.0
2022-12-16 15:50:00,90.17,90.4,89.95,90.31,634519.0,88.695,88.9213,88.4786,88.8327,634519.0
2022-12-16 15:55:00,90.31,90.39,90.03,90.05,1194262.0,88.8327,88.9114,88.5573,88.577,1194262.0
2022-12-19 09:30:00,89.43,89.46,87.93,88.16,611935.0,87.9671,87.9966,86.4917,86.7179,611935.0
2022-12-19 09:35:00,88.17,88.21,87.7,88.03,212964.0,86.7277,86.7671,86.2654,86.59,212964.0
2022-12-19 09:40:00,88.03,88.17,87.76,87.87,214596.0,86.59,86.7277,86.3244,86.4326,214596.0
2022-12-19 09:45:00,87.86,87.86,87.06,87.14,369138.0,86.4228,86.4228,85.6359,85.7146,369138.0
2022-12-19 09:50:00,87.14,87.65,87.06,87.58,314117.0,85.7146,86.2162,85.6359,86.1474,314117.0
2022-12-19 09:55:00,87.58,87.73,87.45,87.63,183268.0,86.1474,86.2949,86.0195,86.1966,183268.0
2022-12-19 10:00:00,87.63,87.63,87.36,87.46,216316.0,86.1966,86.1966,85.931,86.0294,216316.0
2022-12-19 10:05:00,87.47,87.47,87.01,87.19,229812.0,86.0392,86.0392,85.5867,85.7638,229812.0
2022-12-19 10:10:00,87.19,87.73,87.19,87.68,216534.0,85.7638,86.2949,85.7638,86.2458,216534.0
2022-12-19 10:15:00,87.69,87.77,87.43,87.74,136566.0,86.2556,86.3343,85.9998,86.3048,136566.0
2022-12-19 10:20:00,87.74,88.01,87.71,87.94,156488.0,86.3048,86.5704,86.2753,86.5015,156488.0
2022-12-19 10:25:00,87.91,87.91,87.72,87.79,108596.0,86.472,86.472,86.2851,86.354,108596.0
2022-12-19 10:30:00,87.79,87.87,87.61,87.68,147787.0,86.354,86.4326,86.1769,86.2458,147787.0
2022-12-19 10:35:00,87.69,87.74,87.4,87.42,144862.0,86.2556,86.3048,85.9703,85.99,144862.0
2022-12-19 10:40:00,87.4,87.51,87.31,87.35,125119.0,85.9703,86.0785,85.8818,85.9212,125119.0
2022-12-19 10:45:00,87.35,87.6,87.35,87.55,107486.0,85.9212,86.1671,85.9212,86.1179,107486.0
2022-12-19 10:50:00,87.55,87.56,87.32,87.33,146420.0,86.1179,86.1277,85.8916,85.9015,146420.0
2022-12-19 10:55:00,87.31,87.37,87.15,87.19,132093.0,85.8818,85.9408,85.7244,85.7638,132093.0
2022-12-19 11:00:00,87.2,87.21,87.01,87.04,192677.0,85.7736,85.7834,85.5867,85.6162,192677.0
2022-12-19 11:05:00,87.05,87.19,86.93,87.17,193168.0,85.6261,85.7638,85.508,85.7441,193168.0
2022-12-19 11:10:00,87.17,87.2,87.04,87.11,96522.0,85.7441,85.7736,85.6162,85.6851,96522.0
2022-12-19 11:15:00,87.12,87.27,87.12,87.22,96607.0,85.6949,85.8425,85.6949,85.7933,96607.0
2022-12-19 11:20:00,87.23,87.28,87.11,87.25,83743.0,85.8031,85.8523,85.6851,85.8228,83743.0
2022-12-19 11:25:00,87.26,87.26,87.03,87.15,105068.0,85.8326,85.8326,85.6064,85.7244,105068.0
2022-12-19 11:30:00,87.15,87.19,86.94,86.98,132059.0,85.7244,85.7638,85.5179,85.5572,132059.0
2022-12-19 11:35:00,86.98,87.0,86.84,86.86,164055.0,85.5572,85.5769,85.4195,85.4392,164055.0
2022-12-19 11:40:00,86.87,86.89,86.72,86.86,153579.0,85.449,85.4687,85.3015,85.4392,153579.0
2022-12-19 11:45:00,86.87,87.12,86.86,87.08,154401.0,85.449,85.6949,85.4392,85.6556,154401.0
2022-12-19 11:50:00,87.09,87.12,86.85,86.86,95683.0,85.6654,85.6949,85.4293,85.4392,95683.0
2022-12-19 11:55:00,86.86,86.93,86.8,86.82,102533.0,85.4392,85.508,85.3802,85.3998,102533.0
2022-12-19 12:00:00,86.83,87.04,86.82,86.99,111620.0,85.4097,85.6162,85.3998,85.567,111620.0
2022-12-19 12:05:00,86.97,87.13,86.96,86.99,102304.0,85.5474,85.7048,85.5375,85.567,102304.0
2022-12-19 12:10:00,86.99,87.06,86.87,87.02,94436.0,85.567,85.6359,85.449,85.5966,94436.0
2022-12-19 12:15:00,87.01,87.05,86.81,86.88,135379.0,85.5867,85.6261,85.39,85.4588,135379.0
2022-12-19 12:20:00,86.87,86.89,86.75,86.77,147991.0,85.449,85.4687,85.331,85.3506,147991.0
2022-12-19 12:25:00,86.77,86.82,86.73,86.75,97084.0,85.3506,85.3998,85.3113,85.331,97084.0
2022-12-19 12:30:00,86.74,86.82,86.66,86.69,109919.0,85.3211,85.3998,85.2424,85.272,109919.0
2022-12-19 12:35:00,86.67,86.83,86.67,86.72,90315.0,85.2523,85.4097,85.2523,85.3015,90315.0
2022-12-19 12:40:00,86.72,86.8,86.67,86.75,61881.0,85.3015,85.3802,85.2523,85.331,61881.0
2022-12-19 12:45:00,86.74,86.92,86.71,86.89,82598.0,85.3211,85.4982,85.2916,85.4687,82598.0
2022-12-19 12:50:00,86.89,86.99,86.87,86.94,112242.0,85.4687,85.567,85.449,85.5179,112242.0
2022-12-19 12:55:00,86.93,86.95,86.83,86.93,82105.0,85.508,85.5277,85.4097,85.508,82105.0
2022-12-19 13:00:00,86.91,86.95,86.82,86.86,87769.0,85.4884,85.5277,85.3998,85.4392,87769.0
2022-12-19 13:05:00,86.85,86.93,86.82,86.83,64572.0,85.4293,85.508,85.3998,85.4097,64572.0
2022-12-19 13:10:00,86.83,86.97,86.83,86.95,67475.0,85.4097,85.5474,85.4097,85.5277,67475.0
2022-12-19 13:15:00,86.94,86.97,86.83,86.91,135002.0,85.5179,85.5474,85.4097,85.4884,135002.0
2022-12-19 13:20:00,86.92,87.07,86.92,86.99,128018.0,85.4982,85.6457,85.4982,85.567,128018.0
2022-12-19 13:25:00,87.0,87.03,86.77,86.87,111572.0,85.5769,85.6064,85.3506,85.449,111572.0
2022-12-19 13:30:00,86.87,86.9,86.72,86.72,91212.0,85.449,85.4785,85.3015,85.3015,91212.0
2022-12-19 13:35:00,86.72,86.75,86.59,86.59,115405.0,85.3015,85.331,85.1736,85.1736,115405.0
2022-12-19 13:40:00,86.58,86.62,86.29,86.3,200814.0,85.1638,85.2031,84.8785,84.8883,200814.0
2022-12-19 13:45:00,86.29,86.35,86.18,86.27,136711.0,84.8785,84.9375,84.7703,84.8588,136711.0
2022-12-19 13:50:00,86.27,86.43,86.19,86.2,140486.0,84.8588,85.0162,84.7801,84.79,140486.0
2022-12-19 13:55:00,86.2,86.24,86.15,86.2,88638.0,84.79,84.8293,84.7408,84.79,88638.0
2022-12-19 14:00:00,86.19,86.22,86.05,86.1,144716.0,84.7801,84.8096,84.6424,84.6916,144716.0
2022-12-19 14:05:00,86.09,86.28,86.08,86.2,170272.0,84.6818,84.8687,84.6719,84.79,170272.0
2022-12-19 14:10:00,86.21,86.22,86.01,86.01,230083.0,84.7998,84.8096,84.6031,84.6031,230083.0
2022-12-19 14:15:00,86.02,86.07,85.8,85.85,353342.0,84.6129,84.6621,84.3965,84.4457,353342.0
2022-12-19 14:20:00,85.85,85.92,85.7,85.92,287261.0,84.4457,84.5145,84.2981,84.5145,287261.0
2022-12-19 14:25:00,85.92,85.94,85.82,85.89,170558.0,84.5145,84.5342,84.4162,84.485,170558.0
2022-12-19 14:30:00,85.88,86.06,85.87,86.04,230119.0,84.4752,84.6523,84.4654,84.6326,230119.0
2022-12-19 14:35:00,86.05,86.14,85.97,86.14,178316.0,84.6424,84.7309,84.5637,84.7309,178316.0
2022-12-19 14:40:00,86.13,86.22,86.07,86.22,166858.0,84.7211,84.8096,84.6621,84.8096,166858.0
2022-12-19 14:45:00,86.22,86.32,85.99,86.02,189474.0,84.8096,84.908,84.5834,84.6129,189474.0
2022-12-19 14:50:00,86.01,86.03,85.85,85.89,188083.0,84.6031,84.6227,84.4457,84.485,188083.0
2022-12-19 14:55:00,85.88,85.97,85.81,85.92,191675.0,84.4752,84.5637,84.4063,84.5145,191675.0
2022-12-19 15:00:00,85.92,85.93,85.81,85.89,202979.0,84.5145,84.5244,84.4063,84.485,202979.0
2022-12-19 15:05:00,85.9,85.99,85.85,85.96,224693.0,84.4949,84.5834,84.4457,84.5539,224693.0
2022-12-19 15:10:00,85.95,86.0,85.91,85.94,204652.0,84.5441,84.5932,84.5047,84.5342,204652.0
2022-12-19 15:15:00,85.93,86.02,85.84,85.86,195534.0,84.5244,84.6129,84.4359,84.4555,195534.0
2022-12-19 15:20:00,85.85,86.04,85.84,86.04,190110.0,84.4457,84.6326,84.4359,84.6326,190110.0
2022-12-19 15:25:00,86.03,86.05,85.93,86.0,165253.0,84.6227,84.6424,84.5244,84.5932,165253.0
2022-12-19 15:30:00,86.0,86.04,85.78,85.81,236945.0,84.5932,84.6326,84.3768,84.4063,236945.0
2022-12-19 15:35:00,85.8,85.81,85.45,85.49,357949.0,84.3965,84.4063,84.0522,84.0916,357949.0
2022-12-19 15:40:00,85.49,85.59,85.41,85.55,306249.0,84.0916,84.1899,84.0129,84.1506,306249.0
2022-12-19 15:45:00,85.54,85.7,85.53,85.59,384698.0,84.1408,84.2981,84.1309,84.1899,384698.0
2022-12-19 15:50:00,85.59,85.76,85.58,85.7,400611.0,84.1899,84.3572,84.1801,84.2981,400611.0
2022-12-19 15:55:00,85.7,85.81,85.64,85.77,695289.0,84.2981,84.4063,84.2391,84.367,695289.0
2022-12-20 09:30:00,86.08,86.74,85.94,86.72,665982.0,84.6719,85.3211,84.5342,85.3015,665982.0
2022-12-20 09:35:00,86.73,86.98,86.53,86.76,305937.0,85.3113,85.5572,85.1146,85.3408,305937.0
2022-12-20 09:40:00,86.74,86.83,86.3,86.36,257195.0,85.3211,85.4097,84.8883,84.9473,257195.0
2022-12-20 09:45:00,86.37,86.46,86.11,86.43,216663.0,84.9572,85.0457,84.7014,85.0162,216663.0
2022-12-20 09:50:00,86.43,86.75,86.26,86.7,219761.0,85.0162,85.331,84.849,85.2818,219761.0
2022-12-20 09:55:00,86.7,87.29,86.7,87.21,272701.0,85.2818,85.8621,85.2818,85.7834,272701.0
2022-12-20 10:00:00,87.23,87.25,87.02,87.07,283277.0,85.8031,85.8228,85.5966,85.6457,283277.0
2022-12-20 10:05:00,87.07,87.33,87.01,87.05,253194.0,85.6457,85.9015,85.5867,85.6261,253194.0
2022-12-20 10:10:00,87.04,87.26,86.91,87.18,150020.0,85.6162,85.8326,85.4884,85.7539,150020.0
2022-12-20 10:15:00,87.17,87.23,87.06,87.11,135230.0,85.7441,85.8031,85.6359,85.6851,135230.0
2022-12-20 10:20:00,87.12,87.47,87.1,87.42,213616.0,85.6949,86.0392,85.6752,85.99,213616.0
2022-12-20 10:25:00,87.43,87.49,87.36,87.49,156754.0,85.9998,86.0589,85.931,86.0589,156754.0
2022-12-20 10:30:00,87.48,87.84,87.48,87.64,246374.0,86.049,86.4031,86.049,86.2064,246374.0
2022-12-20 10:35:00,87.63,87.63,87.32,87.32,219783.0,86.1966,86.1966,85.8916,85.8916,219783.0
2022-12-20 10:40:00,87.33,87.44,87.22,87.29,118536.0,85.9015,86.0097,85.7933,85.8621,118536.0
2022-12-20 10:45:00,87.27,87.31,87.04,87.08,204761.0,85.8425,85.8818,85.6162,85.6556,204761.0
2022-12-20 10:50:00,87.06,87.13,86.9,86.94,170380.0,85.6359,85.7048,85.4785,85.5179,170380.0
2022-12-20 10:55:00,86.94,86.98,86.63,86.68,121445.0,85.5179,85.5572,85.2129,85.2621,121445.0
2022-12-20 11:00:00,86.7,86.72,86.49,86.65,163860.0,85.2818,85.3015,85.0752,85.2326,163860.0
2022-12-20 11:05:00,86.65,86.74,86.55,86.56,123997.0,85.2326,85.3211,85.1342,85.1441,123997.0
2022-12-20 11:10:00,86.55,86.56,86.06,86.06,146099.0,85.1342,85.1441,84.6523,84.6523,146099.0
2022-12-20 11:15:00,86.06,86.07,85.76,85.96,289912.0,84.6523,84.6621,84.3572,84.5539,289912.0
2022-12-20 11:20:00,85.96,86.12,85.86,86.11,201886.0,84.5539,84.7113,84.4555,84.7014,201886.0
2022-12-20 11:25:00,86.1,86.32,86.02,86.04,142079.0,84.6916,84.908,84.6129,84.6326,142079.0
2022-12-20 11:30:00,86.02,86.24,86.02,86.2,117538.0,84.6129,84.8293,84.6129,84.79,117538.0
2022-12-20 11:35:00,86.2,86.28,86.13,86.2,95275.0,84.79,84.8687,84.7211,84.79,95275.0
2022-12-20 11:40:00,86.19,86.32,86.1,86.31,79073.0,84.7801,84.908,84.6916,84.8982,79073.0
2022-12-20 11:45:00,86.32,86.38,86.2,86.33,85417.0,84.908,84.967,84.79,84.9178,85417.0
2022-12-20 11:50:00,86.34,86.35,86.08,86.21,89921.0,84.9277,84.9375,84.6719,84.7998,89921.0
2022-12-20 11:55:00,86.22,86.44,86.13,86.42,65470.0,84.8096,85.026,84.7211,85.0064,65470.0
2022-12-20 12:00:00,86.42,86.5,86.36,86.5,89628.0,85.0064,85.0851,84.9473,85.0851,89628.0
2022-12-20 12:05:00,86.5,86.62,86.47,86.55,81216.0,85.0851,85.2031,85.0556,85.1342,81216.0
2022-12-20 12:10:00,86.55,86.71,86.54,86.56,75178.0,85.1342,85.2916,85.1244,85.1441,75178.0
2022-12-20 12:15:00,86.6,86.62,86.49,86.51,83088.0,85.1834,85.2031,85.0752,85.0949,83088.0
2022-12-20 12:20:00,86.5,86.62,86.47,86.61,84502.0,85.0851,85.2031,85.0556,85.1933,84502.0
2022-12-20 12:25:00,86.61,86.68,86.46,86.47,159394.0,85.1933,85.2621,85.0457,85.0556,159394.0
2022-12-20 12:30:00,86.47,86.49,86.28,86.28,125557.0,85.0556,85.0752,84.8687,84.8687,125557.0
2022-12-20 12:35:00,86.3,86.35,86.22,86.34,79050.0,84.8883,84.9375,84.8096,84.9277,79050.0
2022-12-20 12:40:00,86.33,86.48,86.33,86.34,72198.0,84.9178,85.0654,84.9178,84.9277,72198.0
2022-12-20 12:45:00,86.33,86.55,86.31,86.55,93547.0,84.9178,85.1342,84.8982,85.1342,93547.0
2022-12-20 12:50:00,86.55,86.56,86.44,86.54,67038.0,85.1342,85.1441,85.026,85.1244,67038.0
2022-12-20 12:55:00,86.55,86.65,86.5,86.61,70842.0,85.1342,85.2326,85.0851,85.1933,70842.0
2022-12-20 13:00:00,86.62,86.67,86.56,86.59,123444.0,85.2031,85.2523,85.1441,85.1736,123444.0
2022-12-20 13:05:00,86.59,86.6,86.48,86.5,70577.0,85.1736,85.1834,85.0654,85.0851,70577.0
2022-12-20 13:10:00,86.51,86.52,86.36,86.38,222053.0,85.0949,85.1047,84.9473,84.967,222053.0
2022-12-20 13:15:00,86.37,86.5,86.32,86.35,59290.0,84.9572,85.0851,84.908,84.9375,59290.0
2022-12-20 13:20:00,86.34,86.58,86.31,86.55,63564.0,84.9277,85.1638,84.8982,85.1342,63564.0
2022-12-20 13:25:00,86.56,86.82,86.56,86.8,102266.0,85.1441,85.3998,85.1441,85.3802,102266.0
2022-12-20 13:30:00,86.8,86.94,86.77,86.92,96101.0,85.3802,85.5179,85.3506,85.4982,96101.0
2022-12-20 13:35:00,86.94,87.07,86.91,86.92,135539.0,85.5179,85.6457,85.4884,85.4982,135539.0
2022-12-20 13:40:00,86.92,86.98,86.72,86.81,97289.0,85.4982,85.5572,85.3015,85.39,97289.0
2022-12-20 13:45:00,86.82,86.88,86.76,86.82,78586.0,85.3998,85.4588,85.3408,85.3998,78586.0
2022-12-20 13:50:00,86.83,86.85,86.79,86.8,72491.0,85.4097,85.4293,85.3703,85.3802,72491.0
2022-12-20 13:55:00,86.81,86.85,86.67,86.68,87285.0,85.39,85.4293,85.2523,85.2621,87285.0
2022-12-20 14:00:00,86.68,86.8,86.59,86.72,82821.0,85.2621,85.3802,85.1736,85.3015,82821.0
2022-12-20 14:05:00,86.73,86.74,86.63,86.69,82186.0,85.3113,85.3211,85.2129,85.272,82186.0
2022-12-20 14:10:00,86.7,86.78,86.69,86.75,61985.0,85.2818,85.3605,85.272,85.331,61985.0
2022-12-20 14:15:00,86.74,86.78,86.62,86.62,56300.0,85.3211,85.3605,85.2031,85.2031,56300.0
2022-12-20 14:20:00,86.64,86.69,86.55,86.62,90766.0,85.2228,85.272,85.1342,85.2031,90766.0
2022-12-20 14:25:00,86.61,86.63,86.54,86.6,55616.0,85.1933,85.2129,85.1244,85.1834,55616.0
2022-12-20 14:30:00,86.62,86.73,86.54,86.71,57341.0,85.2031,85.3113,85.1244,85.2916,57341.0
2022-12-20 14:35:00,86.7,86.74,86.63,86.67,138387.0,85.2818,85.3211,85.2129,85.2523,138387.0
2022-12-20 14:40:00,86.68,86.69,86.54,86.58,79295.0,85.2621,85.272,85.1244,85.1638,79295.0
2022-12-20 14:45:00,86.58,86.63,86.53,86.59,99771.0,85.1638,85.2129,85.1146,85.1736,99771.0
2022-12-20 14:50:00,86.59,86.71,86.57,86.65,96364.0,85.1736,85.2916,85.1539,85.2326,96364.0
2022-12-20 14:55:00,86.64,86.72,86.57,86.68,110237.0,85.2228,85.3015,85.1539,85.2621,110237.0
2022-12-20 15:00:00,86.68,86.74,86.6,86.7,82858.0,85.2621,85.3211,85.1834,85.2818,82858.0
2022-12-20 15:05:00,86.72,86.81,86.66,86.74,90260.0,85.3015,85.39,85.2424,85.3211,90260.0
2022-12-20 15:10:00,86.73,86.88,86.71,86.86,108716.0,85.3113,85.4588,85.2916,85.4392,108716.0
2022-12-20 15:15:00,86.85,86.91,86.79,86.81,89202.0,85.4293,85.4884,85.3703,85.39,89202.0
2022-12-20 15:20:00,86.81,86.91,86.78,86.87,144562.0,85.39,85.4884,85.3605,85.449,144562.0
2022-12-20 15:25:00,86.87,87.03,86.86,87.02,137162.0,85.449,85.6064,85.4392,85.5966,137162.0
2022-12-20 15:30:00,87.01,87.04,86.8,86.92,161737.0,85.5867,85.6162,85.3802,85.4982,161737.0
2022-12-20 15:35:00,86.92,87.09,86.91,87.09,148034.0,85.4982,85.6654,85.4884,85.6654,148034.0
2022-12-20 15:40:00,87.08,87.08,86.92,86.95,111541.0,85.6556,85.6556,85.4982,85.5277,111541.0
2022-12-20 15:45:00,86.95,87.15,86.88,87.14,130900.0,85.5277,85.7244,85.4588,85.7146,130900.0
2022-12-20 15:50:00,87.13,87.14,87.02,87.13,197879.0,85.7048,85.7146,85.5966,85.7048,197879.0
2022-12-20 15:55:00,87.13,87.16,86.99,87.02,481968.0,85.7048,85.7343,85.567,85.5966,481968.0
2022-12-21 09:30:00,87.19,87.22,86.48,87.06,524381.0,85.7638,85.7933,85.0654,85.6359,524381.0
2022-12-21 09:35:00,87.1,87.5,86.91,87.45,178135.0,85.6752,86.0687,85.4884,86.0195,178135.0
2022-12-21 09:40:00,87.47,87.49,87.02,87.23,151066.0,86.0392,86.0589,85.5966,85.8031,151066.0
2022-12-21 09:45:00,87.25,87.74,87.21,87.62,143952.0,85.8228,86.3048,85.7834,86.1867,143952.0
2022-12-21 09:50:00,87.61,87.72,87.33,87.44,113006.0,86.1769,86.2851,85.9015,86.0097,113006.0
2022-12-21 09:55:00,87.42,87.45,87.22,87.35,117091.0,85.99,86.0195,85.7933,85.9212,117091.0
2022-12-21 10:00:00,87.36,87.5,87.25,87.32,115308.0,85.931,86.0687,85.8228,85.8916,115308.0
2022-12-21 10:05:00,87.31,87.54,87.29,87.53,92062.0,85.8818,86.108,85.8621,86.0982,92062.0
2022-12-21 10:10:00,87.54,87.57,87.31,87.36,98525.0,86.108,86.1376,85.8818,85.931,98525.0
2022-12-21 10:15:00,87.36,87.49,87.32,87.45,95342.0,85.931,86.0589,85.8916,86.0195,95342.0
2022-12-21 10:20:00,87.45,87.53,87.33,87.46,122000.0,86.0195,86.0982,85.9015,86.0294,122000.0
2022-12-21 10:25:00,87.45,87.47,87.29,87.31,53496.0,86.0195,86.0392,85.8621,85.8818,53496.0
2022-12-21 10:30:00,87.32,87.7,87.26,87.59,129908.0,85.8916,86.2654,85.8326,86.1572,129908.0
2022-12-21 10:35:00,87.61,87.75,87.59,87.73,89160.0,86.1769,86.3146,86.1572,86.2949,89160.0
2022-12-21 10:40:00,87.72,87.91,87.7,87.84,88684.0,86.2851,86.472,86.2654,86.4031,88684.0
2022-12-21 10:45:00,87.84,87.93,87.68,87.76,57732.0,86.4031,86.4917,86.2458,86.3244,57732.0
2022-12-21 10:50:00,87.77,87.8,87.54,87.69,98499.0,86.3343,86.3638,86.108,86.2556,98499.0
2022-12-21 10:55:00,87.7,87.93,87.69,87.88,93599.0,86.2654,86.4917,86.2556,86.4425,93599.0
2022-12-21 11:00:00,87.9,88.1,87.9,88.05,116684.0,86.4622,86.6589,86.4622,86.6097,116684.0
2022-12-21 11:05:00,88.04,88.04,87.85,87.87,73217.0,86.5999,86.5999,86.413,86.4326,73217.0
2022-12-21 11:10:00,87.89,87.95,87.8,87.86,68503.0,86.4523,86.5113,86.3638,86.4228,68503.0
2022-12-21 11:15:00,87.85,87.93,87.68,87.7,80835.0,86.413,86.4917,86.2458,86.2654,80835.0
2022-12-21 11:20:00,87.7,87.82,87.55,87.65,66226.0,86.2654,86.3835,86.1179,86.2162,66226.0
2022-12-21 11:25:00,87.64,87.78,87.62,87.74,41362.0,86.2064,86.3441,86.1867,86.3048,41362.0
2022-12-21 11:30:00,87.74,87.95,87.74,87.91,89913.0,86.3048,86.5113,86.3048,86.472,89913.0
2022-12-21 11:35:00,87.89,87.89,87.7,87.8,49228.0,86.4523,86.4523,86.2654,86.3638,49228.0
2022-12-21 11:40:00,87.79,87.82,87.65,87.77,45367.0,86.354,86.3835,86.2162,86.3343,45367.0
2022-12-21 11:45:00,87.76,87.79,87.52,87.52,70103.0,86.3244,86.354,86.0884,86.0884,70103.0
2022-12-21 11:50:00,87.52,87.79,87.48,87.76,148045.0,86.0884,86.354,86.049,86.3244,148045.0
2022-12-21 11:55:00,87.75,87.9,87.72,87.87,70879.0,86.3146,86.4622,86.2851,86.4326,70879.0
2022-12-21 12:00:00,87.87,87.9,87.74,87.75,59793.0,86.4326,86.4622,86.3048,86.3146,59793.0
2022-12-21 12:05:00,87.76,87.86,87.66,87.67,51128.0,86.3244,86.4228,86.2261,86.2359,51128.0
2022-12-21 12:10:00,87.67,87.77,87.58,87.72,69218.0,86.2359,86.3343,86.1474,86.2851,69218.0
2022-12-21 12:15:00,87.73,87.74,87.55,87.61,69745.0,86.2949,86.3048,86.1179,86.1769,69745.0
2022-12-21 12:20:00,87.6,87.75,87.58,87.67,41701.0,86.1671,86.3146,86.1474,86.2359,41701.0
2022-12-21 12:25:00,87.65,87.68,87.51,87.56,49156.0,86.2162,86.2458,86.0785,86.1277,49156.0
2022-12-21 12:30:00,87.58,87.71,87.52,87.52,62423.0,86.1474,86.2753,86.0884,86.0884,62423.0
2022-12-21 12:35:00,87.52,87.58,87.45,87.58,57394.0,86.0884,86.1474,86.0195,86.1474,57394.0
2022-12-21 12:40:00,87.57,87.61,87.49,87.52,42827.0,86.1376,86.1769,86.0589,86.0884,42827.0
2022-12-21 12:45:00,87.52,87.55,87.42,87.51,79611.0,86.0884,86.1179,85.99,86.0785,79611.0
2022-12-21 12:50:00,87.5,87.56,87.47,87.53,39719.0,86.0687,86.1277,86.0392,86.0982,39719.0
2022-12-21 12:55:00,87.52,87.57,87.42,87.55,61585.0,86.0884,86.1376,85.99,86.1179,61585.0
2022-12-21 13:00:00,87.55,87.71,87.49,87.71,38171.0,86.1179,86.2753,86.0589,86.2753,38171.0
2022-12-21 13:05:00,87.72,87.74,87.65,87.74,61341.0,86.2851,86.3048,86.2162,86.3048,61341.0
2022-12-21 13:10:00,87.75,87.77,87.62,87.72,61294.0,86.3146,86.3343,86.1867,86.2851,61294.0
2022-12-21 13:15:00,87.71,87.72,87.62,87.65,60594.0,86.2753,86.2851,86.1867,86.2162,60594.0
2022-12-21 13:20:00,87.65,87.67,87.51,87.53,53756.0,86.2162,86.2359,86.0785,86.0982,53756.0
2022-12-21 13:25:00,87.53,87.59,87.46,87.54,74720.0,86.0982,86.1572,86.0294,86.108,74720.0
2022-12-21 13:30:00,87.54,87.63,87.5,87.56,49576.0,86.108,86.1966,86.0687,86.1277,49576.0
2022-12-21 13:35:00,87.56,87.63,87.53,87.6,32913.0,86.1277,86.1966,86.0982,86.1671,32913.0
2022-12-21 13:40:00,87.59,87.62,87.47,87.57,41518.0,86.1572,86.1867,86.0392,86.1376,41518.0
2022-12-21 13:45:00,87.58,87.64,87.56,87.57,52015.0,86.1474,86.2064,86.1277,86.1376,52015.0
2022-12-21 13:50:00,87.57,87.65,87.52,87.63,35694.0,86.1376,86.2162,86.0884,86.1966,35694.0
2022-12-21 13:55:00,87.63,87.67,87.57,87.58,61379.0,86.1966,86.2359,86.1376,86.1474,61379.0
2022-12-21 14:00:00,87.59,87.81,87.59,87.8,61039.0,86.1572,86.3736,86.1572,86.3638,61039.0
2022-12-21 14:05:00,87.79,87.87,87.77,87.84,77893.0,86.354,86.4326,86.3343,86.4031,77893.0
2022-12-21 14:10:00,87.85,87.93,87.79,87.87,59165.0,86.413,86.4917,86.354,86.4326,59165.0
2022-12-21 14:15:00,87.88,87.92,87.77,87.77,61467.0,86.4425,86.4818,86.3343,86.3343,61467.0
2022-12-21 14:20:00,87.78,87.89,87.76,87.8,61018.0,86.3441,86.4523,86.3244,86.3638,61018.0
2022-12-21 14:25:00,87.8,87.82,87.7,87.71,64829.0,86.3638,86.3835,86.2654,86.2753,64829.0
2022-12-21 14:30:00,87.71,87.75,87.66,87.7,42187.0,86.2753,86.3146,86.2261,86.2654,42187.0
2022-12-21 14:35:00,87.72,87.73,87.5,87.58,73404.0,86.2851,86.2949,86.0687,86.1474,73404.0
2022-12-21 14:40:00,87.57,87.57,87.43,87.45,52123.0,86.1376,86.1376,85.9998,86.0195,52123.0
2022-12-21 14:45:00,87.44,87.58,87.42,87.53,80540.0,86.0097,86.1474,85.99,86.0982,80540.0
2022-12-21 14:50:00,87.53,87.56,87.39,87.46,56372.0,86.0982,86.1277,85.9605,86.0294,56372.0
2022-12-21 14:55:00,87.48,87.57,87.36,87.55,71891.0,86.049,86.1376,85.931,86.1179,71891.0
2022-12-21 15:00:00,87.57,87.69,87.54,87.59,134076.0,86.1376,86.2556,86.108,86.1572,134076.0
2022-12-21 15:05:00,87.59,87.6,87.42,87.46,63341.0,86.1572,86.1671,85.99,86.0294,63341.0
2022-12-21 15:10:00,87.47,87.57,87.42,87.54,61396.0,86.0392,86.1376,85.99,86.108,61396.0
2022-12-21 15:15:00,87.54,87.55,87.43,87.48,62163.0,86.108,86.1179,85.9998,86.049,62163.0
2022-12-21 15:20:00,87.48,87.54,87.44,87.48,75208.0,86.049,86.108,86.0097,86.049,75208.0
2022-12-21 15:25:00,87.48,87.56,87.29,87.34,292118.0,86.049,86.1277,85.8621,85.9113,292118.0
2022-12-21 15:30:00,87.34,87.4,87.33,87.38,141899.0,85.9113,85.9703,85.9015,85.9507,141899.0
2022-12-21 15:35:00,87.39,87.39,87.18,87.2,225894.0,85.9605,85.9605,85.7539,85.7736,225894.0
2022-12-21 15:40:00,87.2,87.21,87.11,87.17,132423.0,85.7736,85.7834,85.6851,85.7441,132423.0
2022-12-21 15:45:00,87.17,87.21,87.12,87.18,185849.0,85.7441,85.7834,85.6949,85.7539,185849.0
2022-12-21 15:50:00,87.18,87.18,86.95,87.06,474083.0,85.7539,85.7539,85.5277,85.6359,474083.0
2022-12-21 15:55:00,87.06,87.08,86.89,86.93,574995.0,85.6359,85.6556,85.4687,85.508,574995.0
2022-12-22 09:30:00,86.03,86.42,85.73,86.06,587581.0,84.6227,85.0064,84.3277,84.6523,587581.0
2022-12-22 09:35:00,86.05,86.06,85.68,85.79,193188.0,84.6424,84.6523,84.2785,84.3867,193188.0
2022-12-22 09:40:00,85.79,86.05,85.58,86.05,240424.0,84.3867,84.6424,84.1801,84.6424,240424.0
2022-12-22 09:45:00,86.05,86.24,85.87,86.06,164437.0,84.6424,84.8293,84.4654,84.6523,164437.0
2022-12-22 09:50:00,86.05,86.35,86.0,86.2,116338.0,84.6424,84.9375,84.5932,84.79,116338.0
2022-12-22 09:55:00,86.2,86.33,86.08,86.14,109280.0,84.79,84.9178,84.6719,84.7309,109280.0
2022-12-22 10:00:00,86.14,86.15,85.75,85.81,138593.0,84.7309,84.7408,84.3473,84.4063,138593.0
2022-12-22 10:05:00,85.79,85.91,85.74,85.84,108181.0,84.3867,84.5047,84.3375,84.4359,108181.0
2022-12-22 10:10:00,85.85,86.14,85.81,86.11,136520.0,84.4457,84.7309,84.4063,84.7014,136520.0
2022-12-22 10:15:00,86.11,86.26,86.05,86.11,87590.0,84.7014,84.849,84.6424,84.7014,87590.0
2022-12-22 10:20:00,86.13,86.14,85.99,85.99,75710.0,84.7211,84.7309,84.5834,84.5834,75710.0
2022-12-22 10:25:00,85.99,86.05,85.87,85.88,114542.0,84.5834,84.6424,84.4654,84.4752,114542.0
2022-12-22 10:30:00,85.87,85.93,85.72,85.83,182921.0,84.4654,84.5244,84.3178,84.426,182921.0
2022-12-22 10:35:00,85.84,85.94,85.74,85.86,160397.0,84.4359,84.5342,84.3375,84.4555,160397.0
2022-12-22 10:40:00,85.87,85.93,85.71,85.82,88601.0,84.4654,84.5244,84.308,84.4162,88601.0
2022-12-22 10:45:00,85.83,85.96,85.71,85.85,105730.0,84.426,84.5539,84.308,84.4457,105730.0
2022-12-22 10:50:00,85.86,85.88,85.73,85.73,68101.0,84.4555,84.4752,84.3277,84.3277,68101.0
2022-12-22 10:55:00,85.73,85.75,85.53,85.58,89160.0,84.3277,84.3473,84.1309,84.1801,89160.0
2022-12-22 11:00:00,85.58,85.77,85.47,85.76,135874.0,84.1801,84.367,84.0719,84.3572,135874.0
2022-12-22 11:05:00,85.76,85.83,85.71,85.73,144815.0,84.3572,84.426,84.308,84.3277,144815.0
2022-12-22 11:10:00,85.74,85.82,85.62,85.7,73492.0,84.3375,84.4162,84.2195,84.2981,73492.0
2022-12-22 11:15:00,85.69,85.86,85.68,85.73,173505.0,84.2883,84.4555,84.2785,84.3277,173505.0
2022-12-22 11:20:00,85.73,85.79,85.66,85.71,100110.0,84.3277,84.3867,84.2588,84.308,100110.0
2022-12-22 11:25:00,85.72,85.81,85.69,85.74,127266.0,84.3178,84.4063,84.2883,84.3375,127266.0
2022-12-22 11:30:00,85.73,85.77,85.59,85.64,133743.0,84.3277,84.367,84.1899,84.2391,133743.0
2022-12-22 11:35:00,85.66,85.68,85.56,85.65,90633.0,84.2588,84.2785,84.1604,84.249,90633.0
2022-12-22 11:40:00,85.65,85.78,85.56,85.73,80790.0,84.249,84.3768,84.1604,84.3277,80790.0
2022-12-22 11:45:00,85.73,85.75,85.52,85.55,77528.0,84.3277,84.3473,84.1211,84.1506,77528.0
2022-12-22 11:50:00,85.55,85.59,85.45,85.58,102549.0,84.1506,84.1899,84.0522,84.1801,102549.0
2022-12-22 11:55:00,85.58,85.58,85.48,85.51,80774.0,84.1801,84.1801,84.0817,84.1113,80774.0
2022-12-22 12:00:00,85.5,85.53,85.36,85.49,98879.0,84.1014,84.1309,83.9637,84.0916,98879.0
2022-12-22 12:05:00,85.49,85.57,85.41,85.52,106509.0,84.0916,84.1703,84.0129,84.1211,106509.0
2022-12-22 12:10:00,85.53,85.61,85.39,85.39,61179.0,84.1309,84.2096,83.9932,83.9932,61179.0
2022-12-22 12:15:00,85.39,85.44,85.32,85.44,63376.0,83.9932,84.0424,83.9244,84.0424,63376.0
2022-12-22 12:20:00,85.44,85.46,85.06,85.09,147308.0,84.0424,84.0621,83.6686,83.6981,147308.0
2022-12-22 12:25:00,85.08,85.11,84.78,84.84,352497.0,83.6883,83.7178,83.3932,83.4522,352497.0
2022-12-22 12:30:00,84.83,84.86,84.69,84.82,232237.0,83.4424,83.4719,83.3047,83.4325,232237.0
2022-12-22 12:35:00,84.84,84.94,84.8,84.88,145984.0,83.4522,83.5506,83.4129,83.4916,145984.0
2022-12-22 12:40:00,84.87,84.9,84.75,84.88,85546.0,83.4817,83.5112,83.3637,83.4916,85546.0
2022-12-22 12:45:00,84.88,85.03,84.87,84.99,119940.0,83.4916,83.6391,83.4817,83.5998,119940.0
2022-12-22 12:50:00,85.0,85.03,84.91,85.02,77788.0,83.6096,83.6391,83.5211,83.6293,77788.0
2022-12-22 12:55:00,85.0,85.09,84.95,85.09,58912.0,83.6096,83.6981,83.5604,83.6981,58912.0
2022-12-22 13:00:00,85.09,85.09,84.9,84.93,89513.0,83.6981,83.6981,83.5112,83.5407,89513.0
2022-12-22 13:05:00,84.92,84.99,84.87,84.95,102904.0,83.5309,83.5998,83.4817,83.5604,102904.0
2022-12-22 13:10:00,84.96,85.06,84.96,85.03,45054.0,83.5703,83.6686,83.5703,83.6391,45054.0
2022-12-22 13:15:00,85.02,85.06,84.95,84.98,54359.0,83.6293,83.6686,83.5604,83.5899,54359.0
2022-12-22 13:20:00,84.97,84.98,84.87,84.92,82482.0,83.5801,83.5899,83.4817,83.5309,82482.0
2022-12-22 13:25:00,84.91,84.97,84.87,84.95,85823.0,83.5211,83.5801,83.4817,83.5604,85823.0
2022-12-22 13:30:00,84.94,84.95,84.8,84.81,174718.0,83.5506,83.5604,83.4129,83.4227,174718.0
2022-12-22 13:35:00,84.82,84.97,84.79,84.97,96407.0,83.4325,83.5801,83.403,83.5801,96407.0
2022-12-22 13:40:00,84.97,85.02,84.88,85.02,75684.0,83.5801,83.6293,83.4916,83.6293,75684.0
2022-12-22 13:45:00,85.01,85.06,84.88,84.89,72774.0,83.6194,83.6686,83.4916,83.5014,72774.0
2022-12-22 13:50:00,84.92,84.92,84.77,84.85,63541.0,83.5309,83.5309,83.3834,83.462,63541.0
2022-12-22 13:55:00,84.84,84.91,84.79,84.88,71915.0,83.4522,83.5211,83.403,83.4916,71915.0
2022-12-22 14:00:00,84.88,85.02,84.84,85.0,71573.0,83.4916,83.6293,83.4522,83.6096,71573.0
2022-12-22 14:05:00,85.03,85.16,85.01,85.11,106708.0,83.6391,83.767,83.6194,83.7178,106708.0
2022-12-22 14:10:00,85.1,85.44,85.1,85.43,156605.0,83.708,84.0424,83.708,84.0326,156605.0
2022-12-22 14:15:00,85.43,85.44,85.28,85.28,124073.0,84.0326,84.0424,83.885,83.885,124073.0
2022-12-22 14:20:00,85.3,85.5,85.23,85.5,123441.0,83.9047,84.1014,83.8358,84.1014,123441.0
2022-12-22 14:25:00,85.5,85.62,85.43,85.58,107332.0,84.1014,84.2195,84.0326,84.1801,107332.0
2022-12-22 14:30:00,85.58,85.65,85.51,85.62,72092.0,84.1801,84.249,84.1113,84.2195,72092.0
2022-12-22 14:35:00,85.62,85.65,85.42,85.49,82558.0,84.2195,84.249,84.0227,84.0916,82558.0
2022-12-22 14:40:00,85.5,85.53,85.37,85.46,62391.0,84.1014,84.1309,83.9735,84.0621,62391.0
2022-12-22 14:45:00,85.45,85.53,85.44,85.52,61729.0,84.0522,84.1309,84.0424,84.1211,61729.0
2022-12-22 14:50:00,85.52,85.63,85.48,85.62,82431.0,84.1211,84.2293,84.0817,84.2195,82431.0
2022-12-22 14:55:00,85.62,85.68,85.54,85.64,91237.0,84.2195,84.2785,84.1408,84.2391,91237.0
2022-12-22 15:00:00,85.65,85.79,85.63,85.74,96250.0,84.249,84.3867,84.2293,84.3375,96250.0
2022-12-22 15:05:00,85.75,85.99,85.69,85.98,108235.0,84.3473,84.5834,84.2883,84.5736,108235.0
2022-12-22 15:10:00,85.99,86.09,85.85,85.87,117464.0,84.5834,84.6818,84.4457,84.4654,117464.0
2022-12-22 15:15:00,85.88,86.21,85.87,86.21,70122.0,84.4752,84.7998,84.4654,84.7998,70122.0
2022-12-22 15:20:00,86.22,86.51,86.21,86.41,138809.0,84.8096,85.0949,84.7998,84.9965,138809.0
2022-12-22 15:25:00,86.4,86.5,86.24,86.43,124910.0,84.9867,85.0851,84.8293,85.0162,124910.0
2022-12-22 15:30:00,86.46,86.49,86.31,86.33,139033.0,85.0457,85.0752,84.8982,84.9178,139033.0
2022-12-22 15:35:00,86.33,86.36,86.17,86.25,150858.0,84.9178,84.9473,84.7605,84.8391,150858.0
2022-12-22 15:40:00,86.24,86.33,86.14,86.23,95459.0,84.8293,84.9178,84.7309,84.8195,95459.0
2022-12-22 15:45:00,86.22,86.43,86.18,86.43,105598.0,84.8096,85.0162,84.7703,85.0162,105598.0
2022-12-22 15:50:00,86.44,86.7,86.44,86.59,221807.0,85.026,85.2818,85.026,85.1736,221807.0
2022-12-22 15:55:00,86.6,86.73,86.47,86.67,607570.0,85.1834,85.3113,85.0556,85.2523,607570.0
2022-12-23 09:30:00,86.06,86.59,85.94,86.32,302216.0,84.6523,85.1736,84.5342,84.908,302216.0
2022-12-23 09:35:00,86.33,86.4,85.91,86.1,179015.0,84.9178,84.9867,84.5047,84.6916,179015.0
2022-12-23 09:40:00,86.08,86.47,86.04,86.09,83979.0,84.6719,85.0556,84.6326,84.6818,83979.0
2022-12-23 09:45:00,86.12,86.26,85.91,86.01,85549.0,84.7113,84.849,84.5047,84.6031,85549.0
2022-12-23 09:50:00,86.0,86.18,85.93,85.93,92185.0,84.5932,84.7703,84.5244,84.5244,92185.0
2022-12-23 09:55:00,85.92,86.01,85.77,85.97,92361.0,84.5145,84.6031,84.367,84.5637,92361.0
2022-12-23 10:00:00,85.98,86.52,85.87,86.2,132862.0,84.5736,85.1047,84.4654,84.79,132862.0
2022-12-23 10:05:00,86.18,86.48,86.04,86.48,90977.0,84.7703,85.0654,84.6326,85.0654,90977.0
2022-12-23 10:10:00,86.47,86.85,86.41,86.59,94377.0,85.0556,85.4293,84.9965,85.1736,94377.0
2022-12-23 10:15:00,86.57,87.05,86.46,86.95,85351.0,85.1539,85.6261,85.0457,85.5277,85351.0
2022-12-23 10:20:00,86.95,87.04,86.8,86.95,131580.0,85.5277,85.6162,85.3802,85.5277,131580.0
2022-12-23 10:25:00,86.96,86.98,86.69,86.83,53831.0,85.5375,85.5572,85.272,85.4097,53831.0
2022-12-23 10:30:00,86.84,87.09,86.83,87.07,88461.0,85.4195,85.6654,85.4097,85.6457,88461.0
2022-12-23 10:35:00,87.06,87.34,86.97,87.29,105544.0,85.6359,85.9113,85.5474,85.8621,105544.0
2022-12-23 10:40:00,87.29,87.31,87.02,87.13,93999.0,85.8621,85.8818,85.5966,85.7048,93999.0
2022-12-23 10:45:00,87.11,87.17,86.97,87.13,137102.0,85.6851,85.7441,85.5474,85.7048,137102.0
2022-12-23 10:50:00,87.12,87.13,86.85,86.96,77945.0,85.6949,85.7048,85.4293,85.5375,77945.0
2022-12-23 10:55:00,86.94,87.04,86.77,86.82,59058.0,85.5179,85.6162,85.3506,85.3998,59058.0
2022-12-23 11:00:00,86.76,86.8,86.4,86.48,82517.0,85.3408,85.3802,84.9867,85.0654,82517.0
2022-12-23 11:05:00,86.49,86.56,86.38,86.45,60808.0,85.0752,85.1441,84.967,85.0359,60808.0
2022-12-23 11:10:00,86.47,86.75,86.47,86.66,54598.0,85.0556,85.331,85.0556,85.2424,54598.0
2022-12-23 11:15:00,86.64,86.73,86.37,86.53,89663.0,85.2228,85.3113,84.9572,85.1146,89663.0
2022-12-23 11:20:00,86.54,86.7,86.49,86.6,43654.0,85.1244,85.2818,85.0752,85.1834,43654.0
2022-12-23 11:25:00,86.62,86.7,86.46,86.49,71192.0,85.2031,85.2818,85.0457,85.0752,71192.0
2022-12-23 11:30:00,86.53,86.73,86.51,86.6,41437.0,85.1146,85.3113,85.0949,85.1834,41437.0
2022-12-23 11:35:00,86.62,86.85,86.61,86.76,49893.0,85.2031,85.4293,85.1933,85.3408,49893.0
2022-12-23 11:40:00,86.78,86.95,86.78,86.89,180373.0,85.3605,85.5277,85.3605,85.4687,180373.0
2022-12-23 11:45:00,86.89,87.03,86.82,87.0,88513.0,85.4687,85.6064,85.3998,85.5769,88513.0
2022-12-23 11:50:00,87.01,87.1,86.93,87.04,137073.0,85.5867,85.6752,85.508,85.6162,137073.0
2022-12-23 11:55:00,87.04,87.41,86.99,87.25,419725.0,85.6162,85.9802,85.567,85.8228,419725.0
2022-12-23 12:00:00,87.24,87.51,87.17,87.21,220570.0,85.813,86.0785,85.7441,85.7834,220570.0
2022-12-23 12:05:00,87.21,87.24,87.09,87.09,137913.0,85.7834,85.813,85.6654,85.6654,137913.0
2022-12-23 12:10:00,87.08,87.28,87.03,87.22,101908.0,85.6556,85.8523,85.6064,85.7933,101908.0
2022-12-23 12:15:00,87.22,87.3,87.14,87.22,98708.0,85.7933,85.872,85.7146,85.7933,98708.0
2022-12-23 12:20:00,87.22,87.55,87.17,87.51,111098.0,85.7933,86.1179,85.7441,86.0785,111098.0
2022-12-23 12:25:00,87.5,87.58,87.4,87.47,91494.0,86.0687,86.1474,85.9703,86.0392,91494.0
2022-12-23 12:30:00,87.45,87.5,87.3,87.39,86566.0,86.0195,86.0687,85.872,85.9605,86566.0
2022-12-23 12:35:00,87.39,87.53,87.34,87.34,73627.0,85.9605,86.0982,85.9113,85.9113,73627.0
2022-12-23 12:40:00,87.35,87.48,87.25,87.3,37629.0,85.9212,86.049,85.8228,85.872,37629.0
2022-12-23 12:45:00,87.33,87.42,87.24,87.3,55434.0,85.9015,85.99,85.813,85.872,55434.0
2022-12-23 12:50:00,87.3,87.32,87.21,87.25,55843.0,85.872,85.8916,85.7834,85.8228,55843.0
2022-12-23 12:55:00,87.22,87.4,87.22,87.37,72147.0,85.7933,85.9703,85.7933,85.9408,72147.0
2022-12-23 13:00:00,87.38,87.43,87.31,87.42,65302.0,85.9507,85.9998,85.8818,85.99,65302.0
2022-12-23 13:05:00,87.44,87.59,87.4,87.58,46634.0,86.0097,86.1572,85.9703,86.1474,46634.0
2022-12-23 13:10:00,87.57,87.59,87.35,87.38,86669.0,86.1376,86.1572,85.9212,85.9507,86669.0
2022-12-23 13:15:00,87.39,87.59,87.39,87.57,114012.0,85.9605,86.1572,85.9605,86.1376,114012.0
2022-12-23 13:20:00,87.58,87.69,87.58,87.62,82327.0,86.1474,86.2556,86.1474,86.1867,82327.0
2022-12-23 13:25:00,87.61,87.66,87.56,87.63,68683.0,86.1769,86.2261,86.1277,86.1966,68683.0
2022-12-23 13:30:00,87.63,87.78,87.6,87.7,65633.0,86.1966,86.3441,86.1671,86.2654,65633.0
2022-12-23 13:35:00,87.7,87.74,87.64,87.69,59083.0,86.2654,86.3048,86.2064,86.2556,59083.0
2022-12-23 13:40:00,87.68,87.78,87.61,87.65,50558.0,86.2458,86.3441,86.1769,86.2162,50558.0
2022-12-23 13:45:00,87.64,87.76,87.43,87.75,74523.0,86.2064,86.3244,85.9998,86.3146,74523.0
2022-12-23 13:50:00,87.74,87.78,87.62,87.65,49372.0,86.3048,86.3441,86.1867,86.2162,49372.0
2022-12-23 13:55:00,87.66,87.67,87.48,87.49,62298.0,86.2261,86.2359,86.049,86.0589,62298.0
2022-12-23 14:00:00,87.49,87.51,87.35,87.37,78288.0,86.0589,86.0785,85.9212,85.9408,78288.0
2022-12-23 14:05:00,87.36,87.43,87.3,87.31,50099.0,85.931,85.9998,85.872,85.8818,50099.0
2022-12-23 14:10:00,87.31,87.46,87.3,87.44,62912.0,85.8818,86.0294,85.872,86.0097,62912.0
2022-12-23 14:15:00,87.44,87.54,87.4,87.52,76881.0,86.0097,86.108,85.9703,86.0884,76881.0
2022-12-23 14:20:00,87.51,87.53,87.37,87.39,47931.0,86.0785,86.0982,85.9408,85.9605,47931.0
2022-12-23 14:25:00,87.38,87.51,87.36,87.4,79360.0,85.9507,86.0785,85.931,85.9703,79360.0
2022-12-23 14:30:00,87.4,87.55,87.38,87.53,48814.0,85.9703,86.1179,85.9507,86.0982,48814.0
2022-12-23 14:35:00,87.53,87.55,87.46,87.53,94495.0,86.0982,86.1179,86.0294,86.0982,94495.0
2022-12-23 14:40:00,87.53,87.53,87.43,87.5,63979.0,86.0982,86.0982,85.9998,86.0687,63979.0
2022-12-23 14:45:00,87.5,87.56,87.41,87.45,60624.0,86.0687,86.1277,85.9802,86.0195,60624.0
2022-12-23 14:50:00,87.45,87.55,87.41,87.54,65668.0,86.0195,86.1179,85.9802,86.108,65668.0
2022-12-23 14:55:00,87.54,87.62,87.5,87.61,54017.0,86.108,86.1867,86.0687,86.1769,54017.0
2022-12-23 15:00:00,87.61,87.78,87.57,87.68,98478.0,86.1769,86.3441,86.1376,86.2458,98478.0
2022-12-23 15:05:00,87.66,87.72,87.63,87.7,93937.0,86.2261,86.2851,86.1966,86.2654,93937.0
2022-12-23 15:10:00,87.7,87.84,87.7,87.76,70414.0,86.2654,86.4031,86.2654,86.3244,70414.0
2022-12-23 15:15:00,87.76,87.9,87.76,87.84,79655.0,86.3244,86.4622,86.3244,86.4031,79655.0
2022-12-23 15:20:00,87.84,87.88,87.74,87.78,88778.0,86.4031,86.4425,86.3048,86.3441,88778.0
2022-12-23 15:25:00,87.79,87.88,87.75,87.84,78963.0,86.354,86.4425,86.3146,86.4031,78963.0
2022-12-23 15:30:00,87.83,87.89,87.73,87.81,92029.0,86.3933,86.4523,86.2949,86.3736,92029.0
2022-12-23 15:35:00,87.81,87.85,87.7,87.78,108841.0,86.3736,86.413,86.2654,86.3441,108841.0
2022-12-23 15:40:00,87.78,87.99,87.76,87.97,132671.0,86.3441,86.5507,86.3244,86.531,132671.0
2022-12-23 15:45:00,87.97,88.06,87.94,88.02,172749.0,86.531,86.6195,86.5015,86.5802,172749.0
2022-12-23 15:50:00,88.02,88.07,87.88,88.02,225538.0,86.5802,86.6294,86.4425,86.5802,225538.0
2022-12-23 15:55:00,88.03,88.05,87.96,88.03,437420.0,86.59,86.6097,86.5212,86.59,437420.0
2022-12-27 09:30:00,87.42,87.94,87.16,87.39,388165.0,85.99,86.5015,85.7343,85.9605,388165.0
2022-12-27 09:35:00,87.38,87.46,87.11,87.17,262767.0,85.9507,86.0294,85.6851,85.7441,262767.0
2022-12-27 09:40:00,87.17,87.21,86.62,86.67,204494.0,85.7441,85.7834,85.2031,85.2523,204494.0
2022-12-27 09:45:00,86.65,86.66,85.96,86.29,305989.0,85.2326,85.2424,84.5539,84.8785,305989.0
2022-12-27 09:50:00,86.3,86.42,86.04,86.4,107758.0,84.8883,85.0064,84.6326,84.9867,107758.0
2022-12-27 09:55:00,86.4,86.6,86.36,86.48,128392.0,84.9867,85.1834,84.9473,85.0654,128392.0
2022-12-27 10:00:00,86.49,86.49,86.21,86.4,190106.0,85.0752,85.0752,84.7998,84.9867,190106.0
2022-12-27 10:05:00,86.41,86.52,86.35,86.47,114840.0,84.9965,85.1047,84.9375,85.0556,114840.0
2022-12-27 10:10:00,86.47,86.52,86.23,86.52,74019.0,85.0556,85.1047,84.8195,85.1047,74019.0
2022-12-27 10:15:00,86.51,86.89,86.34,86.79,97699.0,85.0949,85.4687,84.9277,85.3703,97699.0
2022-12-27 10:20:00,86.8,87.1,86.73,87.04,141216.0,85.3802,85.6752,85.3113,85.6162,141216.0
2022-12-27 10:25:00,87.04,87.19,86.78,86.83,120533.0,85.6162,85.7638,85.3605,85.4097,120533.0
2022-12-27 10:30:00,86.84,86.94,86.7,86.91,80010.0,85.4195,85.5179,85.2818,85.4884,80010.0
2022-12-27 10:35:00,86.92,87.04,86.86,87.0,66535.0,85.4982,85.6162,85.4392,85.5769,66535.0
2022-12-27 10:40:00,86.99,87.21,86.89,87.09,76328.0,85.567,85.7834,85.4687,85.6654,76328.0
2022-12-27 10:45:00,87.09,87.45,87.09,87.45,103458.0,85.6654,86.0195,85.6654,86.0195,103458.0
2022-12-27 10:50:00,87.44,87.44,87.21,87.25,63155.0,86.0097,86.0097,85.7834,85.8228,63155.0
2022-12-27 10:55:00,87.24,87.28,87.12,87.17,52741.0,85.813,85.8523,85.6949,85.7441,52741.0
2022-12-27 11:00:00,87.17,87.37,87.14,87.27,70666.0,85.7441,85.9408,85.7146,85.8425,70666.0
2022-12-27 11:05:00,87.29,87.29,87.07,87.29,69100.0,85.8621,85.8621,85.6457,85.8621,69100.0
2022-12-27 11:10:00,87.27,87.47,87.25,87.37,103412.0,85.8425,86.0392,85.8228,85.9408,103412.0
2022-12-27 11:15:00,87.36,87.47,87.3,87.41,69471.0,85.931,86.0392,85.872,85.9802,69471.0
2022-12-27 11:20:00,87.41,87.65,87.38,87.65,90187.0,85.9802,86.2162,85.9507,86.2162,90187.0
2022-12-27 11:25:00,87.64,87.65,87.46,87.49,114998.0,86.2064,86.2162,86.0294,86.0589,114998.0
2022-12-27 11:30:00,87.49,87.56,87.3,87.34,75653.0,86.0589,86.1277,85.872,85.9113,75653.0
2022-12-27 11:35:00,87.34,87.6,87.31,87.51,64776.0,85.9113,86.1671,85.8818,86.0785,64776.0
2022-12-27 11:40:00,87.53,87.62,87.4,87.6,60441.0,86.0982,86.1867,85.9703,86.1671,60441.0
2022-12-27 11:45:00,87.61,87.61,87.44,87.45,73085.0,86.1769,86.1769,86.0097,86.0195,73085.0
2022-12-27 11:50:00,87.45,87.58,87.42,87.47,58461.0,86.0195,86.1474,85.99,86.0392,58461.0
2022-12-27 11:55:00,87.49,87.54,87.3,87.31,50600.0,86.0589,86.108,85.872,85.8818,50600.0
2022-12-27 12:00:00,87.34,87.49,87.3,87.46,31320.0,85.9113,86.0589,85.872,86.0294,31320.0
2022-12-27 12:05:00,87.45,87.55,87.39,87.49,45679.0,86.0195,86.1179,85.9605,86.0589,45679.0
2022-12-27 12:10:00,87.5,87.72,87.49,87.69,54567.0,86.0687,86.2851,86.0589,86.2556,54567.0
2022-12-27 12:15:00,87.67,87.68,87.45,87.49,54492.0,86.2359,86.2458,86.0195,86.0589,54492.0
2022-12-27 12:20:00,87.48,87.6,87.45,87.57,64819.0,86.049,86.1671,86.0195,86.1376,64819.0
2022-12-27 12:25:00,87.58,87.59,87.37,87.4,36847.0,86.1474,86.1572,85.9408,85.9703,36847.0
2022-12-27 12:30:00,87.39,87.51,87.37,87.48,54884.0,85.9605,86.0785,85.9408,86.049,54884.0
2022-12-27 12:35:00,87.48,87.51,87.42,87.46,46358.0,86.049,86.0785,85.99,86.0294,46358.0
2022-12-27 12:40:00,87.45,87.48,87.32,87.39,50642.0,86.0195,86.049,85.8916,85.9605,50642.0
2022-12-27 12:45:00,87.37,87.38,87.12,87.12,151521.0,85.9408,85.9507,85.6949,85.6949,151521.0
2022-12-27 12:50:00,87.11,87.23,87.1,87.16,58263.0,85.6851,85.8031,85.6752,85.7343,58263.0
2022-12-27 12:55:00,87.15,87.24,87.11,87.22,51555.0,85.7244,85.813,85.6851,85.7933,51555.0
2022-12-27 13:00:00,87.21,87.32,87.18,87.26,52707.0,85.7834,85.8916,85.7539,85.8326,52707.0
2022-12-27 13:05:00,87.26,87.33,87.17,87.23,40614.0,85.8326,85.9015,85.7441,85.8031,40614.0
2022-12-27 13:10:00,87.23,87.24,87.11,87.16,51466.0,85.8031,85.813,85.6851,85.7343,51466.0
2022-12-27 13:15:00,87.16,87.19,86.97,86.97,62986.0,85.7343,85.7638,85.5474,85.5474,62986.0
2022-12-27 13:20:00,86.97,87.0,86.9,86.96,70419.0,85.5474,85.5769,85.4785,85.5375,70419.0
2022-12-27 13:25:00,86.96,86.99,86.9,86.94,53970.0,85.5375,85.567,85.4785,85.5179,53970.0
2022-12-27 13:30:00,86.93,86.93,86.81,86.82,58533.0,85.508,85.508,85.39,85.3998,58533.0
2022-12-27 13:35:00,86.83,86.91,86.82,86.89,52255.0,85.4097,85.4884,85.3998,85.4687,52255.0
2022-12-27 13:40:00,86.9,86.9,86.8,86.81,72603.0,85.4785,85.4785,85.3802,85.39,72603.0
2022-12-27 13:45:00,86.81,86.81,86.69,86.79,94619.0,85.39,85.39,85.272,85.3703,94619.0
2022-12-27 13:50:00,86.8,86.83,86.71,86.72,66825.0,85.3802,85.4097,85.2916,85.3015,66825.0
2022-12-27 13:55:00,86.73,86.73,86.61,86.72,61979.0,85.3113,85.3113,85.1933,85.3015,61979.0
2022-12-27 14:00:00,86.71,86.88,86.68,86.85,52043.0,85.2916,85.4588,85.2621,85.4293,52043.0
2022-12-27 14:05:00,86.86,86.87,86.68,86.76,86644.0,85.4392,85.449,85.2621,85.3408,86644.0
2022-12-27 14:10:00,86.77,86.81,86.63,86.79,60796.0,85.3506,85.39,85.2129,85.3703,60796.0
2022-12-27 14:15:00,86.8,86.8,86.61,86.66,75175.0,85.3802,85.3802,85.1933,85.2424,75175.0
2022-12-27 14:20:00,86.66,86.71,86.63,86.64,65921.0,85.2424,85.2916,85.2129,85.2228,65921.0
2022-12-27 14:25:00,86.63,86.69,86.56,86.61,60854.0,85.2129,85.272,85.1441,85.1933,60854.0
2022-12-27 14:30:00,86.6,86.82,86.59,86.81,58820.0,85.1834,85.3998,85.1736,85.39,58820.0
2022-12-27 14:35:00,86.81,86.85,86.62,86.63,72940.0,85.39,85.4293,85.2031,85.2129,72940.0
2022-12-27 14:40:00,86.63,86.68,86.55,86.67,54937.0,85.2129,85.2621,85.1342,85.2523,54937.0
2022-12-27 14:45:00,86.67,86.82,86.67,86.82,54083.0,85.2523,85.3998,85.2523,85.3998,54083.0
2022-12-27 14:50:00,86.82,86.86,86.7,86.77,60362.0,85.3998,85.4392,85.2818,85.3506,60362.0
2022-12-27 14:55:00,86.76,86.79,86.68,86.79,86610.0,85.3408,85.3703,85.2621,85.3703,86610.0
2022-12-27 15:00:00,86.8,86.89,86.71,86.78,76103.0,85.3802,85.4687,85.2916,85.3605,76103.0
2022-12-27 15:05:00,86.78,86.87,86.75,86.84,71653.0,85.3605,85.449,85.331,85.4195,71653.0
2022-12-27 15:10:00,86.84,86.95,86.78,86.87,79387.0,85.4195,85.5277,85.3605,85.449,79387.0
2022-12-27 15:15:00,86.86,86.97,86.84,86.86,68453.0,85.4392,85.5474,85.4195,85.4392,68453.0
2022-12-27 15:20:00,86.84,86.88,86.75,86.84,71608.0,85.4195,85.4588,85.331,85.4195,71608.0
2022-12-27 15:25:00,86.84,86.84,86.68,86.79,117236.0,85.4195,85.4195,85.2621,85.3703,117236.0
2022-12-27 15:30:00,86.8,86.94,86.75,86.79,460320.0,85.3802,85.5179,85.331,85.3703,460320.0
2022-12-27 15:35:00,86.8,86.86,86.76,86.82,86847.0,85.3802,85.4392,85.3408,85.3998,86847.0
2022-12-27 15:40:00,86.81,86.83,86.6,86.61,128917.0,85.39,85.4097,85.1834,85.1933,128917.0
2022-12-27 15:45:00,86.6,86.61,86.4,86.43,198721.0,85.1834,85.1933,84.9867,85.0162,198721.0
2022-12-27 15:50:00,86.44,86.44,86.26,86.3,369158.0,85.026,85.026,84.849,84.8883,369158.0
2022-12-27 15:55:00,86.29,86.39,86.23,86.38,375457.0,84.8785,84.9769,84.8195,84.967,375457.0
2022-12-28 09:30:00,86.08,86.69,85.97,86.63,352313.0,84.6719,85.272,84.5637,85.2129,352313.0
2022-12-28 09:35:00,86.66,86.69,86.4,86.47,114535.0,85.2424,85.272,84.9867,85.0556,114535.0
2022-12-28 09:40:00,86.5,86.53,86.22,86.41,88403.0,85.0851,85.1146,84.8096,84.9965,88403.0
2022-12-28 09:45:00,86.41,86.66,86.34,86.64,97893.0,84.9965,85.2424,84.9277,85.2228,97893.0
2022-12-28 09:50:00,86.63,86.63,86.07,86.2,100604.0,85.2129,85.2129,84.6621,84.79,100604.0
2022-12-28 09:55:00,86.23,86.4,86.2,86.3,68202.0,84.8195,84.9867,84.79,84.8883,68202.0
2022-12-28 10:00:00,86.32,86.61,86.22,86.55,79598.0,84.908,85.1933,84.8096,85.1342,79598.0
2022-12-28 10:05:00,86.55,86.68,86.49,86.6,63791.0,85.1342,85.2621,85.0752,85.1834,63791.0
2022-12-28 10:10:00,86.59,86.64,86.43,86.46,58949.0,85.1736,85.2228,85.0162,85.0457,58949.0
2022-12-28 10:15:00,86.48,86.63,86.39,86.52,52049.0,85.0654,85.2129,84.9769,85.1047,52049.0
2022-12-28 10:20:00,86.54,86.57,86.46,86.5,54700.0,85.1244,85.1539,85.0457,85.0851,54700.0
2022-12-28 10:25:00,86.49,86.49,86.04,86.11,64128.0,85.0752,85.0752,84.6326,84.7014,64128.0
2022-12-28 10:30:00,86.12,86.15,85.99,86.07,102119.0,84.7113,84.7408,84.5834,84.6621,102119.0
2022-12-28 10:35:00,86.06,86.1,85.92,85.98,115251.0,84.6523,84.6916,84.5145,84.5736,115251.0
2022-12-28 10:40:00,85.98,86.1,85.94,85.97,72857.0,84.5736,84.6916,84.5342,84.5637,72857.0
2022-12-28 10:45:00,85.97,86.03,85.83,85.92,120441.0,84.5637,84.6227,84.426,84.5145,120441.0
2022-12-28 10:50:00,85.91,85.92,85.71,85.72,121651.0,84.5047,84.5145,84.308,84.3178,121651.0
2022-12-28 10:55:00,85.74,85.78,85.55,85.57,123795.0,84.3375,84.3768,84.1506,84.1703,123795.0
2022-12-28 11:00:00,85.58,85.75,85.52,85.73,61854.0,84.1801,84.3473,84.1211,84.3277,61854.0
2022-12-28 11:05:00,85.74,85.76,85.59,85.72,68020.0,84.3375,84.3572,84.1899,84.3178,68020.0
2022-12-28 11:10:00,85.72,85.79,85.62,85.65,63888.0,84.3178,84.3867,84.2195,84.249,63888.0
2022-12-28 11:15:00,85.67,85.67,85.36,85.45,173134.0,84.2686,84.2686,83.9637,84.0522,173134.0
2022-12-28 11:20:00,85.44,85.55,85.41,85.53,75780.0,84.0424,84.1506,84.0129,84.1309,75780.0
2022-12-28 11:25:00,85.54,85.66,85.5,85.66,86048.0,84.1408,84.2588,84.1014,84.2588,86048.0
2022-12-28 11:30:00,85.66,85.71,85.44,85.45,67265.0,84.2588,84.308,84.0424,84.0522,67265.0
2022-12-28 11:35:00,85.46,85.51,85.42,85.48,63099.0,84.0621,84.1113,84.0227,84.0817,63099.0
2022-12-28 11:40:00,85.47,85.55,85.45,85.55,66842.0,84.0719,84.1506,84.0522,84.1506,66842.0
2022-12-28 11:45:00,85.53,85.53,85.34,85.34,102718.0,84.1309,84.1309,83.944,83.944,102718.0
2022-12-28 11:50:00,85.35,85.39,85.25,85.25,111543.0,83.9539,83.9932,83.8555,83.8555,111543.0
2022-12-28 11:55:00,85.25,85.3,85.07,85.19,163944.0,83.8555,83.9047,83.6785,83.7965,163944.0
2022-12-28 12:00:00,85.18,85.27,84.9,84.92,258313.0,83.7867,83.8752,83.5112,83.5309,258313.0
2022-12-28 12:05:00,84.92,84.97,84.87,84.95,108458.0,83.5309,83.5801,83.4817,83.5604,108458.0
2022-12-28 12:10:00,84.95,84.98,84.79,84.79,109584.0,83.5604,83.5899,83.403,83.403,109584.0
2022-12-28 12:15:00,84.79,85.0,84.78,84.95,75146.0,83.403,83.6096,83.3932,83.5604,75146.0
2022-12-28 12:20:00,84.95,84.96,84.73,84.82,140556.0,83.5604,83.5703,83.344,83.4325,140556.0
2022-12-28 12:25:00,84.82,85.08,84.81,85.07,96323.0,83.4325,83.6883,83.4227,83.6785,96323.0
2022-12-28 12:30:00,85.08,85.15,85.06,85.11,102765.0,83.6883,83.7571,83.6686,83.7178,102765.0
2022-12-28 12:35:00,85.11,85.23,85.1,85.14,89315.0,83.7178,83.8358,83.708,83.7473,89315.0
2022-12-28 12:40:00,85.15,85.18,85.07,85.15,86920.0,83.7571,83.7867,83.6785,83.7571,86920.0
2022-12-28 12:45:00,85.15,85.33,85.15,85.32,78260.0,83.7571,83.9342,83.7571,83.9244,78260.0
2022-12-28 12:50:00,85.32,85.32,85.16,85.27,84422.0,83.9244,83.9244,83.767,83.8752,84422.0
2022-12-28 12:55:00,85.29,85.43,85.18,85.38,77337.0,83.8949,84.0326,83.7867,83.9834,77337.0
2022-12-28 13:00:00,85.39,85.53,85.32,85.46,77230.0,83.9932,84.1309,83.9244,84.0621,77230.0
2022-12-28 13:05:00,85.46,85.5,85.39,85.41,85981.0,84.0621,84.1014,83.9932,84.0129,85981.0
2022-12-28 13:10:00,85.41,85.53,85.39,85.4,71864.0,84.0129,84.1309,83.9932,84.0031,71864.0
2022-12-28 13:15:00,85.39,85.43,85.22,85.29,94236.0,83.9932,84.0326,83.826,83.8949,94236.0
2022-12-28 13:20:00,85.29,85.34,85.16,85.17,78376.0,83.8949,83.944,83.767,83.7768,78376.0
2022-12-28 13:25:00,85.17,85.23,85.08,85.23,83491.0,83.7768,83.8358,83.6883,83.8358,83491.0
2022-12-28 13:30:00,85.22,85.26,85.0,85.01,90075.0,83.826,83.8653,83.6096,83.6194,90075.0
2022-12-28 13:35:00,85.01,85.02,84.91,84.93,111217.0,83.6194,83.6293,83.5211,83.5407,111217.0
2022-12-28 13:40:00,84.93,85.09,84.92,84.97,96434.0,83.5407,83.6981,83.5309,83.5801,96434.0
2022-12-28 13:45:00,84.97,85.05,84.91,84.95,99130.0,83.5801,83.6588,83.5211,83.5604,99130.0
2022-12-28 13:50:00,84.96,84.98,84.8,84.87,144689.0,83.5703,83.5899,83.4129,83.4817,144689.0
2022-12-28 13:55:00,84.86,84.86,84.71,84.73,118321.0,83.4719,83.4719,83.3243,83.344,118321.0
2022-12-28 14:00:00,84.73,84.87,84.71,84.83,77530.0,83.344,83.4817,83.3243,83.4424,77530.0
2022-12-28 14:05:00,84.83,84.9,84.73,84.76,77664.0,83.4424,83.5112,83.344,83.3735,77664.0
2022-12-28 14:10:00,84.75,84.77,84.61,84.75,102624.0,83.3637,83.3834,83.226,83.3637,102624.0
2022-12-28 14:15:00,84.74,84.81,84.65,84.79,89134.0,83.3538,83.4227,83.2653,83.403,89134.0
2022-12-28 14:20:00,84.79,84.79,84.64,84.68,54462.0,83.403,83.403,83.2555,83.2948,54462.0
2022-12-28 14:25:00,84.68,84.69,84.52,84.54,126192.0,83.2948,83.3047,83.1374,83.1571,126192.0
2022-12-28 14:30:00,84.52,84.68,84.48,84.54,151524.0,83.1374,83.2948,83.0981,83.1571,151524.0
2022-12-28 14:35:00,84.54,84.6,84.5,84.57,84616.0,83.1571,83.2161,83.1178,83.1866,84616.0
2022-12-28 14:40:00,84.58,84.89,84.56,84.88,151294.0,83.1965,83.5014,83.1768,83.4916,151294.0
2022-12-28 14:45:00,84.88,84.97,84.88,84.92,115417.0,83.4916,83.5801,83.4916,83.5309,115417.0
2022-12-28 14:50:00,84.92,84.93,84.77,84.79,70980.0,83.5309,83.5407,83.3834,83.403,70980.0
2022-12-28 14:55:00,84.79,84.89,84.73,84.78,102371.0,83.403,83.5014,83.344,83.3932,102371.0
2022-12-28 15:00:00,84.79,84.8,84.54,84.55,93057.0,83.403,83.4129,83.1571,83.167,93057.0
2022-12-28 15:05:00,84.55,84.61,84.51,84.53,87866.0,83.167,83.226,83.1276,83.1473,87866.0
2022-12-28 15:10:00,84.52,84.54,84.28,84.29,172528.0,83.1374,83.1571,82.9014,82.9112,172528.0
2022-12-28 15:15:00,84.27,84.55,84.25,84.49,141184.0,82.8915,83.167,82.8719,83.1079,141184.0
2022-12-28 15:20:00,84.49,84.52,84.35,84.37,95919.0,83.1079,83.1374,82.9702,82.9899,95919.0
2022-12-28 15:25:00,84.39,84.47,84.32,84.32,117142.0,83.0096,83.0883,82.9407,82.9407,117142.0
2022-12-28 15:30:00,84.33,84.46,84.32,84.37,109784.0,82.9506,83.0784,82.9407,82.9899,109784.0
2022-12-28 15:35:00,84.36,84.37,84.23,84.35,185931.0,82.9801,82.9899,82.8522,82.9702,185931.0
2022-12-28 15:40:00,84.35,84.39,84.21,84.21,180378.0,82.9702,83.0096,82.8325,82.8325,180378.0
2022-12-28 15:45:00,84.21,84.25,84.14,84.2,229635.0,82.8325,82.8719,82.7637,82.8227,229635.0
2022-12-28 15:50:00,84.2,84.25,84.07,84.11,364777.0,82.8227,82.8719,82.6948,82.7342,364777.0
2022-12-28 15:55:00,84.1,84.22,84.09,84.16,585029.0,82.7243,82.8424,82.7145,82.7833,585029.0
2022-12-29 09:30:00,85.25,85.82,84.97,85.78,473860.0,83.8555,84.4162,83.5801,84.3768,473860.0
2022-12-29 09:35:00,85.78,86.36,85.75,86.02,300252.0,84.3768,84.9473,84.3473,84.6129,300252.0
2022-12-29 09:40:00,86.03,86.35,86.02,86.09,184241.0,84.6227,84.9375,84.6129,84.6818,184241.0
2022-12-29 09:45:00,86.1,86.65,86.09,86.59,153976.0,84.6916,85.2326,84.6818,85.1736,153976.0
2022-12-29 09:50:00,86.59,86.74,86.32,86.36,154343.0,85.1736,85.3211,84.908,84.9473,154343.0
2022-12-29 09:55:00,86.35,86.48,86.31,86.37,99450.0,84.9375,85.0654,84.8982,84.9572,99450.0
2022-12-29 10:00:00,86.39,86.72,86.37,86.72,157610.0,84.9769,85.3015,84.9572,85.3015,157610.0
2022-12-29 10:05:00,86.73,87.27,86.68,87.18,341704.0,85.3113,85.8425,85.2621,85.7539,341704.0
2022-12-29 10:10:00,87.17,87.35,87.05,87.26,197940.0,85.7441,85.9212,85.6261,85.8326,197940.0
2022-12-29 10:15:00,87.27,87.67,87.27,87.58,233166.0,85.8425,86.2359,85.8425,86.1474,233166.0
2022-12-29 10:20:00,87.59,87.67,87.45,87.55,191332.0,86.1572,86.2359,86.0195,86.1179,191332.0
2022-12-29 10:25:00,87.55,87.64,87.37,87.42,196280.0,86.1179,86.2064,85.9408,85.99,196280.0
2022-12-29 10:30:00,87.44,87.74,87.42,87.74,156434.0,86.0097,86.3048,85.99,86.3048,156434.0
2022-12-29 10:35:00,87.73,87.83,87.67,87.8,136744.0,86.2949,86.3933,86.2359,86.3638,136744.0
2022-12-29 10:40:00,87.8,87.98,87.76,87.9,175641.0,86.3638,86.5408,86.3244,86.4622,175641.0
2022-12-29 10:45:00,87.92,87.92,87.72,87.75,162845.0,86.4818,86.4818,86.2851,86.3146,162845.0
2022-12-29 10:50:00,87.75,87.87,87.6,87.8,158204.0,86.3146,86.4326,86.1671,86.3638,158204.0
2022-12-29 10:55:00,87.81,87.98,87.76,87.92,231877.0,86.3736,86.5408,86.3244,86.4818,231877.0
2022-12-29 11:00:00,87.92,88.09,87.91,87.99,173027.0,86.4818,86.6491,86.472,86.5507,173027.0
2022-12-29 11:05:00,87.98,88.02,87.79,87.86,133112.0,86.5408,86.5802,86.354,86.4228,133112.0
2022-12-29 11:10:00,87.83,87.91,87.7,87.9,133914.0,86.3933,86.472,86.2654,86.4622,133914.0
2022-12-29 11:15:00,87.91,87.94,87.78,87.81,114057.0,86.472,86.5015,86.3441,86.3736,114057.0
2022-12-29 11:20:00,87.81,87.89,87.7,87.73,78558.0,86.3736,86.4523,86.2654,86.2949,78558.0
2022-12-29 11:25:00,87.72,87.92,87.7,87.85,68169.0,86.2851,86.4818,86.2654,86.413,68169.0
2022-12-29 11:30:00,87.86,88.03,87.86,87.94,83709.0,86.4228,86.59,86.4228,86.5015,83709.0
2022-12-29 11:35:00,87.96,88.03,87.91,87.96,77344.0,86.5212,86.59,86.472,86.5212,77344.0
2022-12-29 11:40:00,87.96,88.05,87.88,88.03,68369.0,86.5212,86.6097,86.4425,86.59,68369.0
2022-12-29 11:45:00,88.03,88.18,88.02,88.17,100885.0,86.59,86.7376,86.5802,86.7277,100885.0
2022-12-29 11:50:00,88.17,88.25,88.15,88.16,92073.0,86.7277,86.8064,86.7081,86.7179,92073.0
2022-12-29 11:55:00,88.16,88.16,88.01,88.01,130300.0,86.7179,86.7179,86.5704,86.5704,130300.0
2022-12-29 12:00:00,88.03,88.05,87.92,88.0,77379.0,86.59,86.6097,86.4818,86.5605,77379.0
2022-12-29 12:05:00,88.01,88.04,87.9,88.02,72779.0,86.5704,86.5999,86.4622,86.5802,72779.0
2022-12-29 12:10:00,88.03,88.08,87.82,87.84,84313.0,86.59,86.6392,86.3835,86.4031,84313.0
2022-12-29 12:15:00,87.82,87.89,87.78,87.8,89005.0,86.3835,86.4523,86.3441,86.3638,89005.0
2022-12-29 12:20:00,87.79,87.86,87.72,87.73,59570.0,86.354,86.4228,86.2851,86.2949,59570.0
2022-12-29 12:25:00,87.73,87.76,87.67,87.75,55892.0,86.2949,86.3244,86.2359,86.3146,55892.0
2022-12-29 12:30:00,87.75,87.75,87.52,87.57,143518.0,86.3146,86.3146,86.0884,86.1376,143518.0
2022-12-29 12:35:00,87.58,87.59,87.44,87.49,98261.0,86.1474,86.1572,86.0097,86.0589,98261.0
2022-12-29 12:40:00,87.48,87.52,87.31,87.31,81555.0,86.049,86.0884,85.8818,85.8818,81555.0
2022-12-29 12:45:00,87.32,87.41,87.26,87.39,85244.0,85.8916,85.9802,85.8326,85.9605,85244.0
2022-12-29 12:50:00,87.41,87.54,87.4,87.5,75763.0,85.9802,86.108,85.9703,86.0687,75763.0
2022-12-29 12:55:00,87.5,87.53,87.34,87.34,58270.0,86.0687,86.0982,85.9113,85.9113,58270.0
2022-12-29 13:00:00,87.33,87.41,87.23,87.27,70084.0,85.9015,85.9802,85.8031,85.8425,70084.0
2022-12-29 13:05:00,87.28,87.3,87.16,87.21,63910.0,85.8523,85.872,85.7343,85.7834,63910.0
2022-12-29 13:10:00,87.21,87.34,87.18,87.34,79993.0,85.7834,85.9113,85.7539,85.9113,79993.0
2022-12-29 13:15:00,87.32,87.51,87.31,87.45,111798.0,85.8916,86.0785,85.8818,86.0195,111798.0
2022-12-29 13:20:00,87.45,87.46,87.29,87.3,88339.0,86.0195,86.0294,85.8621,85.872,88339.0
2022-12-29 13:25:00,87.3,87.31,87.15,87.22,157028.0,85.872,85.8818,85.7244,85.7933,157028.0
2022-12-29 13:30:00,87.24,87.24,86.98,87.03,152217.0,85.813,85.813,85.5572,85.6064,152217.0
2022-12-29 13:35:00,87.02,87.05,86.95,86.97,119006.0,85.5966,85.6261,85.5277,85.5474,119006.0
2022-12-29 13:40:00,86.97,87.23,86.95,87.21,90078.0,85.5474,85.8031,85.5277,85.7834,90078.0
2022-12-29 13:45:00,87.22,87.23,87.03,87.09,49338.0,85.7933,85.8031,85.6064,85.6654,49338.0
2022-12-29 13:50:00,87.09,87.13,87.01,87.11,47782.0,85.6654,85.7048,85.5867,85.6851,47782.0
2022-12-29 13:55:00,87.11,87.11,86.93,86.95,107853.0,85.6851,85.6851,85.508,85.5277,107853.0
2022-12-29 14:00:00,86.94,87.12,86.91,87.05,87938.0,85.5179,85.6949,85.4884,85.6261,87938.0
2022-12-29 14:05:00,87.04,87.15,86.99,87.04,80365.0,85.6162,85.7244,85.567,85.6162,80365.0
2022-12-29 14:10:00,87.04,87.07,86.97,87.03,48839.0,85.6162,85.6457,85.5474,85.6064,48839.0
2022-12-29 14:15:00,87.03,87.07,86.91,87.03,64333.0,85.6064,85.6457,85.4884,85.6064,64333.0
2022-12-29 14:20:00,87.04,87.18,87.02,87.17,71308.0,85.6162,85.7539,85.5966,85.7441,71308.0
2022-12-29 14:25:00,87.15,87.18,86.98,87.02,73235.0,85.7244,85.7539,85.5572,85.5966,73235.0
2022-12-29 14:30:00,87.02,87.07,86.97,87.01,66470.0,85.5966,85.6457,85.5474,85.5867,66470.0
2022-12-29 14:35:00,87.0,87.05,86.96,87.05,68099.0,85.5769,85.6261,85.5375,85.6261,68099.0
2022-12-29 14:40:00,87.04,87.14,87.02,87.06,116259.0,85.6162,85.7146,85.5966,85.6359,116259.0
2022-12-29 14:45:00,87.06,87.07,86.96,86.99,60533.0,85.6359,85.6457,85.5375,85.567,60533.0
2022-12-29 14:50:00,87.0,87.03,86.94,86.98,68792.0,85.5769,85.6064,85.5179,85.5572,68792.0
2022-12-29 14:55:00,86.99,87.03,86.88,86.97,67624.0,85.567,85.6064,85.4588,85.5474,67624.0
2022-12-29 15:00:00,86.97,87.1,86.95,87.07,91590.0,85.5474,85.6752,85.5277,85.6457,91590.0
2022-12-29 15:05:00,87.07,87.13,87.03,87.12,74319.0,85.6457,85.7048,85.6064,85.6949,74319.0
2022-12-29 15:10:00,87.12,87.13,86.98,87.03,95126.0,85.6949,85.7048,85.5572,85.6064,95126.0
2022-12-29 15:15:00,87.03,87.13,86.98,87.07,67162.0,85.6064,85.7048,85.5572,85.6457,67162.0
2022-12-29 15:20:00,87.06,87.13,86.98,87.0,118690.0,85.6359,85.7048,85.5572,85.5769,118690.0
2022-12-29 15:25:00,87.01,87.22,87.0,87.14,85570.0,85.5867,85.7933,85.5769,85.7146,85570.0
2022-12-29 15:30:00,87.15,87.34,87.14,87.34,93185.0,85.7244,85.9113,85.7146,85.9113,93185.0
2022-12-29 15:35:00,87.33,87.35,87.18,87.25,115903.0,85.9015,85.9212,85.7539,85.8228,115903.0
2022-12-29 15:40:00,87.25,87.31,87.22,87.3,124952.0,85.8228,85.8818,85.7933,85.872,124952.0
2022-12-29 15:45:00,87.3,87.35,87.28,87.34,141940.0,85.872,85.9212,85.8523,85.9113,141940.0
2022-12-29 15:50:00,87.32,87.35,87.23,87.3,202981.0,85.8916,85.9212,85.8031,85.872,202981.0
2022-12-29 15:55:00,87.3,87.34,87.17,87.19,427746.0,85.872,85.9113,85.7441,85.7638,427746.0
2022-12-30 09:30:00,85.73,86.32,85.63,86.06,558388.0,84.3277,84.908,84.2293,84.6523,558388.0
2022-12-30 09:35:00,86.04,86.2,85.89,86.02,229322.0,84.6326,84.79,84.485,84.6129,229322.0
2022-12-30 09:40:00,86.0,86.14,85.76,85.92,189542.0,84.5932,84.7309,84.3572,84.5145,189542.0
2022-12-30 09:45:00,85.91,85.93,85.34,85.45,214336.0,84.5047,84.5244,83.944,84.0522,214336.0
2022-12-30 09:50:00,85.46,85.8,85.39,85.75,170225.0,84.0621,84.3965,83.9932,84.3473,170225.0
2022-12-30 09:55:00,85.75,86.0,85.71,85.86,174330.0,84.3473,84.5932,84.308,84.4555,174330.0
2022-12-30 10:00:00,85.84,85.89,85.51,85.61,104563.0,84.4359,84.485,84.1113,84.2096,104563.0
2022-12-30 10:05:00,85.61,85.69,85.47,85.57,146808.0,84.2096,84.2883,84.0719,84.1703,146808.0
2022-12-30 10:10:00,85.58,85.71,85.55,85.64,105535.0,84.1801,84.308,84.1506,84.2391,105535.0
2022-12-30 10:15:00,85.65,85.87,85.58,85.84,132890.0,84.249,84.4654,84.1801,84.4359,132890.0
2022-12-30 10:20:00,85.86,85.94,85.73,85.83,108381.0,84.4555,84.5342,84.3277,84.426,108381.0
2022-12-30 10:25:00,85.84,85.88,85.67,85.75,111525.0,84.4359,84.4752,84.2686,84.3473,111525.0
2022-12-30 10:30:00,85.74,85.75,85.56,85.72,133526.0,84.3375,84.3473,84.1604,84.3178,133526.0
2022-12-30 10:35:00,85.73,85.75,85.61,85.61,112388.0,84.3277,84.3473,84.2096,84.2096,112388.0
2022-12-30 10:40:00,85.62,85.75,85.6,85.73,138808.0,84.2195,84.3473,84.1998,84.3277,138808.0
2022-12-30 10:45:00,85.73,85.99,85.7,85.95,134849.0,84.3277,84.5834,84.2981,84.5441,134849.0
2022-12-30 10:50:00,85.94,85.96,85.73,85.74,96319.0,84.5342,84.5539,84.3277,84.3375,96319.0
2022-12-30 10:55:00,85.75,85.78,85.65,85.69,132893.0,84.3473,84.3768,84.249,84.2883,132893.0
2022-12-30 11:00:00,85.7,85.93,85.69,85.93,104219.0,84.2981,84.5244,84.2883,84.5244,104219.0
2022-12-30 11:05:00,85.92,86.08,85.9,86.04,302987.0,84.5145,84.6719,84.4949,84.6326,302987.0
2022-12-30 11:10:00,86.03,86.05,85.69,85.82,129748.0,84.6227,84.6424,84.2883,84.4162,129748.0
2022-12-30 11:15:00,85.83,85.9,85.67,85.81,101547.0,84.426,84.4949,84.2686,84.4063,101547.0
2022-12-30 11:20:00,85.82,85.82,85.67,85.81,109089.0,84.4162,84.4162,84.2686,84.4063,109089.0
2022-12-30 11:25:00,85.81,85.82,85.65,85.7,84832.0,84.4063,84.4162,84.249,84.2981,84832.0
2022-12-30 11:30:00,85.71,85.84,85.64,85.78,125084.0,84.308,84.4359,84.2391,84.3768,125084.0
2022-12-30 11:35:00,85.76,85.81,85.7,85.71,175074.0,84.3572,84.4063,84.2981,84.308,175074.0
2022-12-30 11:40:00,85.72,85.77,85.65,85.7,151210.0,84.3178,84.367,84.249,84.2981,151210.0
2022-12-30 11:45:00,85.71,85.82,85.68,85.74,93604.0,84.308,84.4162,84.2785,84.3375,93604.0
2022-12-30 11:50:00,85.75,85.77,85.68,85.75,78115.0,84.3473,84.367,84.2785,84.3473,78115.0
2022-12-30 11:55:00,85.75,85.8,85.66,85.71,71430.0,84.3473,84.3965,84.2588,84.308,71430.0
2022-12-30 12:00:00,85.72,85.78,85.67,85.71,73457.0,84.3178,84.3768,84.2686,84.308,73457.0
2022-12-30 12:05:00,85.7,85.71,85.62,85.67,93462.0,84.2981,84.308,84.2195,84.2686,93462.0
2022-12-30 12:10:00,85.67,85.72,85.59,85.61,91251.0,84.2686,84.3178,84.1899,84.2096,91251.0
2022-12-30 12:15:00,85.62,85.73,85.6,85.63,89417.0,84.2195,84.3277,84.1998,84.2293,89417.0
2022-12-30 12:20:00,85.63,85.75,85.61,85.73,71190.0,84.2293,84.3473,84.2096,84.3277,71190.0
2022-12-30 12:25:00,85.74,85.78,85.62,85.66,114652.0,84.3375,84.3768,84.2195,84.2588,114652.0
2022-12-30 12:30:00,85.66,85.78,85.66,85.73,72446.0,84.2588,84.3768,84.2588,84.3277,72446.0
2022-12-30 12:35:00,85.74,85.84,85.72,85.79,87199.0,84.3375,84.4359,84.3178,84.3867,87199.0
2022-12-30 12:40:00,85.79,85.87,85.76,85.84,79232.0,84.3867,84.4654,84.3572,84.4359,79232.0
2022-12-30 12:45:00,85.84,85.94,85.77,85.81,80480.0,84.4359,84.5342,84.367,84.4063,80480.0
2022-12-30 12:50:00,85.81,85.83,85.65,85.68,82539.0,84.4063,84.426,84.249,84.2785,82539.0
2022-12-30 12:55:00,85.68,85.81,85.64,85.8,73936.0,84.2785,84.4063,84.2391,84.3965,73936.0
2022-12-30 13:00:00,85.8,85.81,85.62,85.65,121437.0,84.3965,84.4063,84.2195,84.249,121437.0
2022-12-30 13:05:00,85.65,85.77,85.63,85.73,82347.0,84.249,84.367,84.2293,84.3277,82347.0
2022-12-30 13:10:00,85.73,85.75,85.6,85.62,95667.0,84.3277,84.3473,84.1998,84.2195,95667.0
2022-12-30 13:15:00,85.62,85.63,85.5,85.52,115755.0,84.2195,84.2293,84.1014,84.1211,115755.0
2022-12-30 13:20:00,85.52,85.52,85.27,85.29,271373.0,84.1211,84.1211,83.8752,83.8949,271373.0
2022-12-30 13:25:00,85.29,85.44,85.22,85.44,179352.0,83.8949,84.0424,83.826,84.0424,179352.0
2022-12-30 13:30:00,85.43,85.63,85.42,85.59,141041.0,84.0326,84.2293,84.0227,84.1899,141041.0
2022-12-30 13:35:00,85.59,85.74,85.59,85.71,86458.0,84.1899,84.3375,84.1899,84.308,86458.0
2022-12-30 13:40:00,85.71,85.72,85.53,85.56,89078.0,84.308,84.3178,84.1309,84.1604,89078.0
2022-12-30 13:45:00,85.56,85.58,85.45,85.53,101029.0,84.1604,84.1801,84.0522,84.1309,101029.0
2022-12-30 13:50:00,85.53,85.67,85.52,85.67,96091.0,84.1309,84.2686,84.1211,84.2686,96091.0
2022-12-30 13:55:00,85.66,85.69,85.54,85.65,116076.0,84.2588,84.2883,84.1408,84.249,116076.0
2022-12-30 14:00:00,85.64,85.71,85.54,85.55,135108.0,84.2391,84.308,84.1408,84.1506,135108.0
2022-12-30 14:05:00,85.56,85.64,85.53,85.55,94526.0,84.1604,84.2391,84.1309,84.1506,94526.0
2022-12-30 14:10:00,85.54,85.58,85.48,85.54,106272.0,84.1408,84.1801,84.0817,84.1408,106272.0
2022-12-30 14:15:00,85.53,85.59,85.49,85.59,74127.0,84.1309,84.1899,84.0916,84.1899,74127.0
2022-12-30 14:20:00,85.58,85.67,85.55,85.64,70014.0,84.1801,84.2686,84.1506,84.2391,70014.0
2022-12-30 14:25:00,85.64,85.72,85.56,85.68,108182.0,84.2391,84.3178,84.1604,84.2785,108182.0
2022-12-30 14:30:00,85.67,85.78,85.66,85.68,106861.0,84.2686,84.3768,84.2588,84.2785,106861.0
2022-12-30 14:35:00,85.68,85.69,85.62,85.66,76028.0,84.2785,84.2883,84.2195,84.2588,76028.0
2022-12-30 14:40:00,85.66,85.66,85.54,85.59,86269.0,84.2588,84.2588,84.1408,84.1899,86269.0
2022-12-30 14:45:00,85.58,85.62,85.53,85.59,96059.0,84.1801,84.2195,84.1309,84.1899,96059.0
2022-12-30 14:50:00,85.59,85.67,85.57,85.61,103798.0,84.1899,84.2686,84.1703,84.2096,103798.0
2022-12-30 14:55:00,85.61,85.64,85.54,85.55,110888.0,84.2096,84.2391,84.1408,84.1506,110888.0
2022-12-30 15:00:00,85.55,85.73,85.55,85.68,155964.0,84.1506,84.3277,84.1506,84.2785,155964.0
2022-12-30 15:05:00,85.69,85.73,85.59,85.71,199706.0,84.2883,84.3277,84.1899,84.308,199706.0
2022-12-30 15:10:00,85.71,85.95,85.69,85.95,196665.0,84.308,84.5441,84.2883,84.5441,196665.0
2022-12-30 15:15:00,85.95,86.08,85.92,85.94,272299.0,84.5441,84.6719,84.5145,84.5342,272299.0
2022-12-30 15:20:00,85.93,86.03,85.92,86.01,146567.0,84.5244,84.6227,84.5145,84.6031,146567.0
2022-12-30 15:25:00,86.01,86.02,85.85,85.92,146544.0,84.6031,84.6129,84.4457,84.5145,146544.0
2022-12-30 15:30:00,85.92,86.0,85.86,85.92,178594.0,84.5145,84.5932,84.4555,84.5145,178594.0
2022-12-30 15:35:00,85.92,86.01,85.87,85.96,220802.0,84.5145,84.6031,84.4654,84.5539,220802.0
2022-12-30 15:40:00,85.95,86.16,85.9,86.16,221897.0,84.5441,84.7506,84.4949,84.7506,221897.0
2022-12-30 15:45:00,86.16,86.44,86.14,86.41,366823.0,84.7506,85.026,84.7309,84.9965,366823.0
2022-12-30 15:50:00,86.42,86.77,86.4,86.75,613561.0,85.0064,85.3506,84.9867,85.331,613561.0
2022-12-30 15:55:00,86.76,87.12,86.7,86.88,1451922.0,85.3408,85.6949,85.2818,85.4588,1451922.0
2023-01-03 09:30:00,88.98,89.47,88.5,89.1,771149.0,87.5245,88.0065,87.0523,87.6425,771149.0
2023-01-03 09:35:00,89.13,89.78,89.03,89.69,256552.0,87.672,88.3114,87.5737,88.2229,256552.0
2023-01-03 09:40:00,89.7,89.98,89.56,89.64,348512.0,88.2327,88.5081,88.095,88.1737,348512.0
2023-01-03 09:45:00,89.68,89.84,88.9,89.08,214425.0,88.213,88.3704,87.4458,87.6229,214425.0
2023-01-03 09:50:00,89.07,89.21,88.8,88.86,168217.0,87.613,87.7507,87.3474,87.4065,168217.0
2023-01-03 09:55:00,88.85,88.89,88.16,88.19,190981.0,87.3966,87.436,86.7179,86.7474,190981.0
2023-01-03 10:00:00,88.19,88.47,88.11,88.22,157331.0,86.7474,87.0228,86.6687,86.7769,157331.0
2023-01-03 10:05:00,88.25,88.5,88.19,88.32,92382.0,86.8064,87.0523,86.7474,86.8753,92382.0
2023-01-03 10:10:00,88.31,88.4,88.02,88.11,122915.0,86.8655,86.954,86.5802,86.6687,122915.0
2023-01-03 10:15:00,88.11,88.25,87.85,87.87,125829.0,86.6687,86.8064,86.413,86.4326,125829.0
2023-01-03 10:20:00,87.85,88.24,87.83,88.18,83139.0,86.413,86.7966,86.3933,86.7376,83139.0
2023-01-03 10:25:00,88.19,88.35,88.17,88.35,62443.0,86.7474,86.9048,86.7277,86.9048,62443.0
2023-01-03 10:30:00,88.35,88.37,88.12,88.32,67546.0,86.9048,86.9245,86.6786,86.8753,67546.0
2023-01-03 10:35:00,88.33,88.45,88.26,88.38,70304.0,86.8851,87.0032,86.8163,86.9343,70304.0
2023-01-03 10:40:00,88.41,88.58,88.4,88.45,116507.0,86.9638,87.131,86.954,87.0032,116507.0
2023-01-03 10:45:00,88.43,88.76,88.42,88.74,103231.0,86.9835,87.3081,86.9737,87.2884,103231.0
2023-01-03 10:50:00,88.74,88.76,88.49,88.49,114793.0,87.2884,87.3081,87.0425,87.0425,114793.0
2023-01-03 10:55:00,88.51,88.98,88.51,88.93,83485.0,87.0622,87.5245,87.0622,87.4753,83485.0
2023-01-03 11:00:00,88.92,89.02,88.7,88.82,110895.0,87.4655,87.5638,87.2491,87.3671,110895.0
2023-01-03 11:05:00,88.82,88.91,88.53,88.55,142957.0,87.3671,87.4556,87.0819,87.1015,142957.0
2023-01-03 11:10:00,88.56,88.57,88.3,88.34,85678.0,87.1114,87.1212,86.8556,86.895,85678.0
2023-01-03 11:15:00,88.33,88.61,88.32,88.59,72315.0,86.8851,87.1605,86.8753,87.1409,72315.0
2023-01-03 11:20:00,88.58,88.75,88.41,88.69,73830.0,87.131,87.2983,86.9638,87.2392,73830.0
2023-01-03 11:25:00,88.69,88.72,88.36,88.49,100945.0,87.2392,87.2687,86.9146,87.0425,100945.0
2023-01-03 11:30:00,88.5,88.53,88.29,88.41,70831.0,87.0523,87.0819,86.8458,86.9638,70831.0
2023-01-03 11:35:00,88.42,88.55,88.34,88.52,64096.0,86.9737,87.1015,86.895,87.072,64096.0
2023-01-03 11:40:00,88.53,88.63,88.45,88.45,68419.0,87.0819,87.1802,87.0032,87.0032,68419.0
2023-01-03 11:45:00,88.43,88.49,88.3,88.43,50128.0,86.9835,87.0425,86.8556,86.9835,50128.0
2023-01-03 11:50:00,88.44,88.44,88.22,88.29,60806.0,86.9933,86.9933,86.7769,86.8458,60806.0
2023-01-03 11:55:00,88.28,88.34,88.18,88.29,53344.0,86.8359,86.895,86.7376,86.8458,53344.0
2023-01-03 12:00:00,88.29,88.35,88.17,88.24,56298.0,86.8458,86.9048,86.7277,86.7966,56298.0
2023-01-03 12:05:00,88.23,88.61,88.2,88.56,115266.0,86.7868,87.1605,86.7573,87.1114,115266.0
2023-01-03 12:10:00,88.54,88.56,88.41,88.47,87882.0,87.0917,87.1114,86.9638,87.0228,87882.0
2023-01-03 12:15:00,88.45,88.46,88.23,88.26,46569.0,87.0032,87.013,86.7868,86.8163,46569.0
2023-01-03 12:20:00,88.23,88.29,87.98,88.0,83559.0,86.7868,86.8458,86.5408,86.5605,83559.0
2023-01-03 12:25:00,87.99,88.18,87.99,88.07,53059.0,86.5507,86.7376,86.5507,86.6294,53059.0
2023-01-03 12:30:00,88.08,88.36,88.07,88.34,72846.0,86.6392,86.9146,86.6294,86.895,72846.0
2023-01-03 12:35:00,88.34,88.39,88.23,88.26,35282.0,86.895,86.9441,86.7868,86.8163,35282.0
2023-01-03 12:40:00,88.25,88.25,88.07,88.12,48152.0,86.8064,86.8064,86.6294,86.6786,48152.0
2023-01-03 12:45:00,88.1,88.1,87.83,87.92,60662.0,86.6589,86.6589,86.3933,86.4818,60662.0
2023-01-03 12:50:00,87.92,87.99,87.88,87.98,51300.0,86.4818,86.5507,86.4425,86.5408,51300.0
2023-01-03 12:55:00,87.99,88.23,87.96,88.14,129309.0,86.5507,86.7868,86.5212,86.6982,129309.0
2023-01-03 13:00:00,88.14,88.31,88.1,88.27,49666.0,86.6982,86.8655,86.6589,86.8261,49666.0
2023-01-03 13:05:00,88.27,88.27,88.14,88.2,39693.0,86.8261,86.8261,86.6982,86.7573,39693.0
2023-01-03 13:10:00,88.18,88.32,88.15,88.15,61790.0,86.7376,86.8753,86.7081,86.7081,61790.0
2023-01-03 13:15:00,88.17,88.21,88.12,88.14,32587.0,86.7277,86.7671,86.6786,86.6982,32587.0
2023-01-03 13:20:00,88.14,88.19,88.04,88.12,46017.0,86.6982,86.7474,86.5999,86.6786,46017.0
2023-01-03 13:25:00,88.11,88.34,88.09,88.2,174686.0,86.6687,86.895,86.6491,86.7573,174686.0
2023-01-03 13:30:00,88.22,88.29,88.11,88.11,64669.0,86.7769,86.8458,86.6687,86.6687,64669.0
2023-01-03 13:35:00,88.11,88.26,88.06,88.06,66315.0,86.6687,86.8163,86.6195,86.6195,66315.0
2023-01-03 13:40:00,88.05,88.21,88.04,88.07,38784.0,86.6097,86.7671,86.5999,86.6294,38784.0
2023-01-03 13:45:00,88.08,88.1,87.99,88.09,44134.0,86.6392,86.6589,86.5507,86.6491,44134.0
2023-01-03 13:50:00,88.08,88.35,88.07,88.29,33646.0,86.6392,86.9048,86.6294,86.8458,33646.0
2023-01-03 13:55:00,88.29,88.38,88.25,88.37,28796.0,86.8458,86.9343,86.8064,86.9245,28796.0
2023-01-03 14:00:00,88.38,88.49,88.27,88.42,54670.0,86.9343,87.0425,86.8261,86.9737,54670.0
2023-01-03 14:05:00,88.43,88.54,88.41,88.48,46260.0,86.9835,87.0917,86.9638,87.0327,46260.0
2023-01-03 14:10:00,88.48,88.49,88.36,88.44,44429.0,87.0327,87.0425,86.9146,86.9933,44429.0
2023-01-03 14:15:00,88.44,88.53,88.42,88.45,61838.0,86.9933,87.0819,86.9737,87.0032,61838.0
2023-01-03 14:20:00,88.46,88.53,88.37,88.38,56912.0,87.013,87.0819,86.9245,86.9343,56912.0
2023-01-03 14:25:00,88.38,88.46,88.33,88.42,52374.0,86.9343,87.013,86.8851,86.9737,52374.0
2023-01-03 14:30:00,88.44,88.47,88.14,88.24,51683.0,86.9933,87.0228,86.6982,86.7966,51683.0
2023-01-03 14:35:00,88.23,88.38,88.22,88.36,103622.0,86.7868,86.9343,86.7769,86.9146,103622.0
2023-01-03 14:40:00,88.37,88.58,88.35,88.57,80656.0,86.9245,87.131,86.9048,87.1212,80656.0
2023-01-03 14:45:00,88.57,88.99,88.55,88.93,125891.0,87.1212,87.5343,87.1015,87.4753,125891.0
2023-01-03 14:50:00,88.94,88.95,88.71,88.84,86546.0,87.4851,87.495,87.2589,87.3868,86546.0
2023-01-03 14:55:00,88.83,88.94,88.7,88.78,77925.0,87.3769,87.4851,87.2491,87.3278,77925.0
2023-01-03 15:00:00,88.8,88.95,88.71,88.86,88213.0,87.3474,87.495,87.2589,87.4065,88213.0
2023-01-03 15:05:00,88.87,88.9,88.77,88.87,65547.0,87.4163,87.4458,87.3179,87.4163,65547.0
2023-01-03 15:10:00,88.89,89.07,88.84,89.05,110192.0,87.436,87.613,87.3868,87.5933,110192.0
2023-01-03 15:15:00,89.06,89.29,89.06,89.12,166434.0,87.6032,87.8294,87.6032,87.6622,166434.0
2023-01-03 15:20:00,89.12,89.13,88.97,88.98,137729.0,87.6622,87.672,87.5147,87.5245,137729.0
2023-01-03 15:25:00,88.98,89.22,88.96,89.19,176406.0,87.5245,87.7606,87.5048,87.7311,176406.0
2023-01-03 15:30:00,89.2,89.33,89.12,89.23,132814.0,87.7409,87.8688,87.6622,87.7704,132814.0
2023-01-03 15:35:00,89.23,89.29,89.11,89.12,123053.0,87.7704,87.8294,87.6524,87.6622,123053.0
2023-01-03 15:40:00,89.12,89.19,89.02,89.07,147120.0,87.6622,87.7311,87.5638,87.613,147120.0
2023-01-03 15:45:00,89.07,89.2,88.99,89.11,174589.0,87.613,87.7409,87.5343,87.6524,174589.0
2023-01-03 15:50:00,89.12,89.23,88.98,89.05,248179.0,87.6622,87.7704,87.5245,87.5933,248179.0
2023-01-03 15:55:00,89.06,89.13,88.96,88.97,484056.0,87.6032,87.672,87.5048,87.5147,484056.0
2023-01-04 09:30:00,90.0,90.29,89.36,89.82,384965.0,88.5278,88.8131,87.8983,88.3508,384965.0
2023-01-04 09:35:00,89.88,90.48,89.85,90.46,184683.0,88.4098,89.0,88.3803,88.9803,184683.0
2023-01-04 09:40:00,90.45,90.89,90.39,90.43,241064.0,88.9704,89.4032,88.9114,88.9508,241064.0
2023-01-04 09:45:00,90.45,90.78,90.36,90.67,155400.0,88.9704,89.295,88.8819,89.1868,155400.0
2023-01-04 09:50:00,90.7,91.09,90.68,91.05,174128.0,89.2164,89.6,89.1967,89.5606,174128.0
2023-01-04 09:55:00,91.06,91.11,90.88,91.01,179701.0,89.5705,89.6197,89.3934,89.5213,179701.0
2023-01-04 10:00:00,90.98,91.13,90.31,90.36,184580.0,89.4918,89.6393,88.8327,88.8819,184580.0
2023-01-04 10:05:00,90.34,90.48,90.12,90.33,148726.0,88.8622,89.0,88.6458,88.8524,148726.0
2023-01-04 10:10:00,90.3,90.38,90.11,90.35,118898.0,88.8229,88.9016,88.636,88.8721,118898.0
2023-01-04 10:15:00,90.37,90.69,90.32,90.59,73671.0,88.8918,89.2065,88.8426,89.1082,73671.0
2023-01-04 10:20:00,90.62,90.7,90.43,90.61,61733.0,89.1377,89.2164,88.9508,89.1278,61733.0
2023-01-04 10:25:00,90.59,90.81,90.47,90.8,62302.0,89.1082,89.3246,88.9901,89.3147,62302.0
2023-01-04 10:30:00,90.8,90.95,90.58,90.93,94428.0,89.3147,89.4623,89.0983,89.4426,94428.0
2023-01-04 10:35:00,90.93,91.14,90.93,91.0,145683.0,89.4426,89.6492,89.4426,89.5114,145683.0
2023-01-04 10:40:00,91.0,91.3,90.88,91.3,102893.0,89.5114,89.8065,89.3934,89.8065,102893.0
2023-01-04 10:45:00,91.27,91.52,91.26,91.45,127940.0,89.777,90.0229,89.7672,89.9541,127940.0
2023-01-04 10:50:00,91.46,91.48,91.34,91.44,120026.0,89.9639,89.9836,89.8459,89.9443,120026.0
2023-01-04 10:55:00,91.45,91.57,91.39,91.55,116426.0,89.9541,90.0721,89.8951,90.0525,116426.0
2023-01-04 11:00:00,91.54,91.59,91.22,91.22,130085.0,90.0426,90.0918,89.7279,89.7279,130085.0
2023-01-04 11:05:00,91.22,91.51,91.22,91.45,66971.0,89.7279,90.0131,89.7279,89.9541,66971.0
2023-01-04 11:10:00,91.45,91.69,91.45,91.65,83274.0,89.9541,90.1902,89.9541,90.1508,83274.0
2023-01-04 11:15:00,91.65,91.86,91.55,91.81,146958.0,90.1508,90.3574,90.0525,90.3082,146958.0
2023-01-04 11:20:00,91.81,91.9,91.78,91.85,81918.0,90.3082,90.3967,90.2787,90.3475,81918.0
2023-01-04 11:25:00,91.86,92.05,91.84,91.95,142293.0,90.3574,90.5443,90.3377,90.4459,142293.0
2023-01-04 11:30:00,91.95,92.23,91.95,92.21,93248.0,90.4459,90.7213,90.4459,90.7017,93248.0
2023-01-04 11:35:00,92.22,92.43,92.2,92.26,114844.0,90.7115,90.9181,90.6918,90.7508,114844.0
2023-01-04 11:40:00,92.26,92.37,92.25,92.31,59531.0,90.7508,90.859,90.741,90.8,59531.0
2023-01-04 11:45:00,92.31,92.48,92.22,92.39,163721.0,90.8,90.9672,90.7115,90.8787,163721.0
2023-01-04 11:50:00,92.39,92.58,92.37,92.57,130907.0,90.8787,91.0656,90.859,91.0558,130907.0
2023-01-04 11:55:00,92.58,92.66,92.49,92.56,111736.0,91.0656,91.1443,90.9771,91.0459,111736.0
2023-01-04 12:00:00,92.58,92.61,92.24,92.33,110767.0,91.0656,91.0951,90.7312,90.8197,110767.0
2023-01-04 12:05:00,92.33,92.39,92.25,92.33,49381.0,90.8197,90.8787,90.741,90.8197,49381.0
2023-01-04 12:10:00,92.35,92.36,92.11,92.11,76781.0,90.8394,90.8492,90.6033,90.6033,76781.0
2023-01-04 12:15:00,92.14,92.26,92.08,92.15,92077.0,90.6328,90.7508,90.5738,90.6426,92077.0
2023-01-04 12:20:00,92.15,92.33,92.11,92.32,73943.0,90.6426,90.8197,90.6033,90.8099,73943.0
2023-01-04 12:25:00,92.32,92.39,92.22,92.38,79241.0,90.8099,90.8787,90.7115,90.8689,79241.0
2023-01-04 12:30:00,92.39,92.6,92.38,92.54,86349.0,90.8787,91.0853,90.8689,91.0263,86349.0
2023-01-04 12:35:00,92.54,92.7,92.52,92.59,97911.0,91.0263,91.1836,91.0066,91.0754,97911.0
2023-01-04 12:40:00,92.59,92.68,92.52,92.66,74339.0,91.0754,91.164,91.0066,91.1443,74339.0
2023-01-04 12:45:00,92.66,92.75,92.57,92.6,111913.0,91.1443,91.2328,91.0558,91.0853,111913.0
2023-01-04 12:50:00,92.6,92.66,92.49,92.51,75996.0,91.0853,91.1443,90.9771,90.9967,75996.0
2023-01-04 12:55:00,92.5,92.51,92.27,92.28,155840.0,90.9869,90.9967,90.7607,90.7705,155840.0
2023-01-04 13:00:00,92.28,92.29,91.98,92.0,187406.0,90.7705,90.7803,90.4754,90.4951,187406.0
2023-01-04 13:05:00,91.99,92.08,91.91,91.95,131778.0,90.4853,90.5738,90.4066,90.4459,131778.0
2023-01-04 13:10:00,91.95,92.28,91.95,92.25,70711.0,90.4459,90.7705,90.4459,90.741,70711.0
2023-01-04 13:15:00,92.27,92.41,92.25,92.32,90506.0,90.7607,90.8984,90.741,90.8099,90506.0
2023-01-04 13:20:00,92.32,92.5,92.29,92.48,96220.0,90.8099,90.9869,90.7803,90.9672,96220.0
2023-01-04 13:25:00,92.49,92.53,92.38,92.39,65772.0,90.9771,91.0164,90.8689,90.8787,65772.0
2023-01-04 13:30:00,92.39,92.47,92.35,92.43,42710.0,90.8787,90.9574,90.8394,90.9181,42710.0
2023-01-04 13:35:00,92.44,92.52,92.38,92.41,71723.0,90.9279,91.0066,90.8689,90.8984,71723.0
2023-01-04 13:40:00,92.4,92.41,92.31,92.39,53592.0,90.8885,90.8984,90.8,90.8787,53592.0
2023-01-04 13:45:00,92.39,92.45,92.32,92.35,46480.0,90.8787,90.9377,90.8099,90.8394,46480.0
2023-01-04 13:50:00,92.37,92.38,92.25,92.28,49454.0,90.859,90.8689,90.741,90.7705,49454.0
2023-01-04 13:55:00,92.28,92.28,91.96,91.96,114492.0,90.7705,90.7705,90.4557,90.4557,114492.0
2023-01-04 14:00:00,91.97,92.43,91.55,91.8,136939.0,90.4656,90.9181,90.0525,90.2984,136939.0
2023-01-04 14:05:00,91.8,92.12,91.7,91.76,84053.0,90.2984,90.6131,90.2,90.259,84053.0
2023-01-04 14:10:00,91.79,91.95,91.67,91.92,78803.0,90.2885,90.4459,90.1705,90.4164,78803.0
2023-01-04 14:15:00,91.95,92.28,91.95,92.24,73896.0,90.4459,90.7705,90.4459,90.7312,73896.0
2023-01-04 14:20:00,92.21,92.21,91.84,91.94,75584.0,90.7017,90.7017,90.3377,90.4361,75584.0
2023-01-04 14:25:00,91.95,91.96,91.42,91.47,81750.0,90.4459,90.4557,89.9246,89.9738,81750.0
2023-01-04 14:30:00,91.49,91.66,91.39,91.61,90500.0,89.9934,90.1607,89.8951,90.1115,90500.0
2023-01-04 14:35:00,91.61,91.69,91.53,91.58,48894.0,90.1115,90.1902,90.0328,90.082,48894.0
2023-01-04 14:40:00,91.57,91.85,91.49,91.68,55896.0,90.0721,90.3475,89.9934,90.1803,55896.0
2023-01-04 14:45:00,91.69,91.94,91.67,91.78,41700.0,90.1902,90.4361,90.1705,90.2787,41700.0
2023-01-04 14:50:00,91.75,91.89,91.66,91.81,40828.0,90.2492,90.3869,90.1607,90.3082,40828.0
2023-01-04 14:55:00,91.8,92.14,91.8,92.09,70567.0,90.2984,90.6328,90.2984,90.5836,70567.0
2023-01-04 15:00:00,92.1,92.31,92.06,92.22,63346.0,90.5935,90.8,90.5541,90.7115,63346.0
2023-01-04 15:05:00,92.22,92.23,92.0,92.13,66487.0,90.7115,90.7213,90.4951,90.623,66487.0
2023-01-04 15:10:00,92.11,92.15,91.97,92.1,84771.0,90.6033,90.6426,90.4656,90.5935,84771.0
2023-01-04 15:15:00,92.08,92.18,92.02,92.06,59149.0,90.5738,90.6721,90.5148,90.5541,59149.0
2023-01-04 15:20:00,92.06,92.09,91.81,91.94,98341.0,90.5541,90.5836,90.3082,90.4361,98341.0
2023-01-04 15:25:00,91.93,92.03,91.77,91.77,107107.0,90.4262,90.5246,90.2689,90.2689,107107.0
2023-01-04 15:30:00,91.77,91.83,91.61,91.65,126986.0,90.2689,90.3279,90.1115,90.1508,126986.0
2023-01-04 15:35:00,91.65,91.69,91.41,91.65,176914.0,90.1508,90.1902,89.9147,90.1508,176914.0
2023-01-04 15:40:00,91.65,91.65,91.45,91.52,114210.0,90.1508,90.1508,89.9541,90.0229,114210.0
2023-01-04 15:45:00,91.52,91.73,91.48,91.73,123267.0,90.0229,90.2295,89.9836,90.2295,123267.0
2023-01-04 15:50:00,91.73,91.85,91.68,91.84,188592.0,90.2295,90.3475,90.1803,90.3377,188592.0
2023-01-04 15:55:00,91.85,92.06,91.85,91.97,465852.0,90.3475,90.5541,90.3475,90.4656,465852.0
2023-01-05 09:30:00,91.66,91.66,90.51,90.85,296558.0,90.1607,90.1607,89.0295,89.3639,296558.0
2023-01-05 09:35:00,90.87,91.08,90.66,90.97,79985.0,89.3836,89.5901,89.177,89.4819,79985.0
2023-01-05 09:40:00,90.97,91.01,90.66,90.95,94818.0,89.4819,89.5213,89.177,89.4623,94818.0
2023-01-05 09:45:00,90.93,90.95,90.74,90.82,60176.0,89.4426,89.4623,89.2557,89.3344,60176.0
2023-01-05 09:50:00,90.82,90.93,90.65,90.8,80740.0,89.3344,89.4426,89.1672,89.3147,80740.0
2023-01-05 09:55:00,90.8,91.09,90.71,90.9,89578.0,89.3147,89.6,89.2262,89.4131,89578.0
2023-01-05 10:00:00,90.87,91.22,90.8,91.2,74391.0,89.3836,89.7279,89.3147,89.7082,74391.0
2023-01-05 10:05:00,91.2,91.34,90.83,91.04,122620.0,89.7082,89.8459,89.3442,89.5508,122620.0
2023-01-05 10:10:00,91.05,91.3,90.95,91.11,53612.0,89.5606,89.8065,89.4623,89.6197,53612.0
2023-01-05 10:15:00,91.09,91.16,90.88,90.91,93480.0,89.6,89.6688,89.3934,89.4229,93480.0
2023-01-05 10:20:00,90.92,91.05,90.76,90.91,73118.0,89.4328,89.5606,89.2754,89.4229,73118.0
2023-01-05 10:25:00,90.91,90.99,90.7,90.94,58011.0,89.4229,89.5016,89.2164,89.4524,58011.0
2023-01-05 10:30:00,90.93,90.96,90.82,90.9,36499.0,89.4426,89.4721,89.3344,89.4131,36499.0
2023-01-05 10:35:00,90.89,91.17,90.83,91.17,145035.0,89.4032,89.6787,89.3442,89.6787,145035.0
2023-01-05 10:40:00,91.17,91.54,91.03,91.51,57271.0,89.6787,90.0426,89.541,90.0131,57271.0
2023-01-05 10:45:00,91.51,91.56,91.42,91.49,50937.0,90.0131,90.0623,89.9246,89.9934,50937.0
2023-01-05 10:50:00,91.51,91.51,91.19,91.26,64023.0,90.0131,90.0131,89.6983,89.7672,64023.0
2023-01-05 10:55:00,91.25,91.36,91.2,91.27,132606.0,89.7574,89.8656,89.7082,89.777,132606.0
2023-01-05 11:00:00,91.26,91.35,91.17,91.22,38741.0,89.7672,89.8557,89.6787,89.7279,38741.0
2023-01-05 11:05:00,91.24,91.31,91.19,91.31,61816.0,89.7475,89.8164,89.6983,89.8164,61816.0
2023-01-05 11:10:00,91.32,91.47,91.22,91.3,72763.0,89.8262,89.9738,89.7279,89.8065,72763.0
2023-01-05 11:15:00,91.27,91.29,91.12,91.18,49909.0,89.777,89.7967,89.6295,89.6885,49909.0
2023-01-05 11:20:00,91.17,91.19,90.86,90.88,60023.0,89.6787,89.6983,89.3737,89.3934,60023.0
2023-01-05 11:25:00,90.87,90.99,90.83,90.98,36910.0,89.3836,89.5016,89.3442,89.4918,36910.0
2023-01-05 11:30:00,90.98,91.05,90.86,90.87,68276.0,89.4918,89.5606,89.3737,89.3836,68276.0
2023-01-05 11:35:00,90.87,91.17,90.84,91.16,108439.0,89.3836,89.6787,89.3541,89.6688,108439.0
2023-01-05 11:40:00,91.16,91.43,91.09,91.41,84795.0,89.6688,89.9344,89.6,89.9147,84795.0
2023-01-05 11:45:00,91.4,91.75,91.4,91.64,131608.0,89.9049,90.2492,89.9049,90.141,131608.0
2023-01-05 11:50:00,91.64,91.65,91.46,91.48,44734.0,90.141,90.1508,89.9639,89.9836,44734.0
2023-01-05 11:55:00,91.49,91.54,91.31,91.39,73183.0,89.9934,90.0426,89.8164,89.8951,73183.0
2023-01-05 12:00:00,91.39,91.57,91.36,91.5,56314.0,89.8951,90.0721,89.8656,90.0033,56314.0
2023-01-05 12:05:00,91.5,91.72,91.47,91.66,69862.0,90.0033,90.2197,89.9738,90.1607,69862.0
2023-01-05 12:10:00,91.65,91.68,91.51,91.55,42295.0,90.1508,90.1803,90.0131,90.0525,42295.0
2023-01-05 12:15:00,91.53,91.56,91.34,91.36,41115.0,90.0328,90.0623,89.8459,89.8656,41115.0
2023-01-05 12:20:00,91.37,91.56,91.32,91.52,36706.0,89.8754,90.0623,89.8262,90.0229,36706.0
2023-01-05 12:25:00,91.54,91.6,91.45,91.47,48446.0,90.0426,90.1016,89.9541,89.9738,48446.0
2023-01-05 12:30:00,91.45,91.63,91.44,91.56,41495.0,89.9541,90.1311,89.9443,90.0623,41495.0
2023-01-05 12:35:00,91.58,91.62,91.36,91.38,45380.0,90.082,90.1213,89.8656,89.8852,45380.0
2023-01-05 12:40:00,91.36,91.39,91.14,91.17,42504.0,89.8656,89.8951,89.6492,89.6787,42504.0
2023-01-05 12:45:00,91.18,91.18,91.08,91.09,41269.0,89.6885,89.6885,89.5901,89.6,41269.0
2023-01-05 12:50:00,91.09,91.14,91.01,91.06,35172.0,89.6,89.6492,89.5213,89.5705,35172.0
2023-01-05 12:55:00,91.05,91.05,90.99,91.01,44127.0,89.5606,89.5606,89.5016,89.5213,44127.0
2023-01-05 13:00:00,91.02,91.07,90.96,91.06,31341.0,89.5311,89.5803,89.4721,89.5705,31341.0
2023-01-05 13:05:00,91.05,91.15,91.05,91.15,38368.0,89.5606,89.659,89.5606,89.659,38368.0
2023-01-05 13:10:00,91.15,91.15,91.0,91.01,29400.0,89.659,89.659,89.5114,89.5213,29400.0
2023-01-05 13:15:00,91.01,91.19,91.0,91.14,63838.0,89.5213,89.6983,89.5114,89.6492,63838.0
2023-01-05 13:20:00,91.16,91.72,91.16,91.63,119701.0,89.6688,90.2197,89.6688,90.1311,119701.0
2023-01-05 13:25:00,91.65,91.86,91.57,91.62,93336.0,90.1508,90.3574,90.0721,90.1213,93336.0
2023-01-05 13:30:00,91.67,91.86,91.66,91.74,50662.0,90.1705,90.3574,90.1607,90.2393,50662.0
2023-01-05 13:35:00,91.75,91.79,91.62,91.76,91445.0,90.2492,90.2885,90.1213,90.259,91445.0
2023-01-05 13:40:00,91.77,91.91,91.72,91.85,106341.0,90.2689,90.4066,90.2197,90.3475,106341.0
2023-01-05 13:45:00,91.86,91.91,91.8,91.88,73222.0,90.3574,90.4066,90.2984,90.3771,73222.0
2023-01-05 13:50:00,91.87,91.95,91.81,91.9,45516.0,90.3672,90.4459,90.3082,90.3967,45516.0
2023-01-05 13:55:00,91.89,91.9,91.75,91.77,83828.0,90.3869,90.3967,90.2492,90.2689,83828.0
2023-01-05 14:00:00,91.78,91.92,91.75,91.85,64346.0,90.2787,90.4164,90.2492,90.3475,64346.0
2023-01-05 14:05:00,91.85,91.94,91.82,91.89,28772.0,90.3475,90.4361,90.318,90.3869,28772.0
2023-01-05 14:10:00,91.89,91.91,91.7,91.73,47043.0,90.3869,90.4066,90.2,90.2295,47043.0
2023-01-05 14:15:00,91.74,91.95,91.73,91.94,36345.0,90.2393,90.4459,90.2295,90.4361,36345.0
2023-01-05 14:20:00,91.95,92.05,91.88,92.05,111575.0,90.4459,90.5443,90.3771,90.5443,111575.0
2023-01-05 14:25:00,92.04,92.1,91.89,91.93,80096.0,90.5344,90.5935,90.3869,90.4262,80096.0
2023-01-05 14:30:00,91.92,92.02,91.91,91.97,43839.0,90.4164,90.5148,90.4066,90.4656,43839.0
2023-01-05 14:35:00,91.98,92.22,91.96,92.11,78162.0,90.4754,90.7115,90.4557,90.6033,78162.0
2023-01-05 14:40:00,92.12,92.25,92.1,92.25,80025.0,90.6131,90.741,90.5935,90.741,80025.0
2023-01-05 14:45:00,92.25,92.48,92.23,92.39,69219.0,90.741,90.9672,90.7213,90.8787,69219.0
2023-01-05 14:50:00,92.4,92.46,92.33,92.43,64534.0,90.8885,90.9476,90.8197,90.9181,64534.0
2023-01-05 14:55:00,92.43,92.45,92.18,92.19,109724.0,90.9181,90.9377,90.6721,90.682,109724.0
2023-01-05 15:00:00,92.19,92.23,92.05,92.11,82075.0,90.682,90.7213,90.5443,90.6033,82075.0
2023-01-05 15:05:00,92.11,92.11,92.01,92.04,60383.0,90.6033,90.6033,90.5049,90.5344,60383.0
2023-01-05 15:10:00,92.05,92.2,91.97,92.2,90946.0,90.5443,90.6918,90.4656,90.6918,90946.0
2023-01-05 15:15:00,92.2,92.25,92.02,92.05,72845.0,90.6918,90.741,90.5148,90.5443,72845.0
2023-01-05 15:20:00,92.03,92.06,91.97,92.03,70015.0,90.5246,90.5541,90.4656,90.5246,70015.0
2023-01-05 15:25:00,92.02,92.08,91.92,92.04,78707.0,90.5148,90.5738,90.4164,90.5344,78707.0
2023-01-05 15:30:00,92.04,92.11,91.98,92.04,100597.0,90.5344,90.6033,90.4754,90.5344,100597.0
2023-01-05 15:35:00,92.04,92.19,92.03,92.17,113534.0,90.5344,90.682,90.5246,90.6623,113534.0
2023-01-05 15:40:00,92.17,92.23,92.05,92.1,129241.0,90.6623,90.7213,90.5443,90.5935,129241.0
2023-01-05 15:45:00,92.09,92.21,91.93,91.95,122494.0,90.5836,90.7017,90.4262,90.4459,122494.0
2023-01-05 15:50:00,91.95,91.99,91.82,91.82,178573.0,90.4459,90.4853,90.318,90.318,178573.0
2023-01-05 15:55:00,91.82,92.11,91.82,91.93,561785.0,90.318,90.6033,90.318,90.4262,561785.0
2023-01-06 09:30:00,92.66,92.92,92.39,92.87,324389.0,91.1443,91.4,90.8787,91.3509,324389.0
2023-01-06 09:35:00,92.85,92.95,92.06,92.1,181069.0,91.3312,91.4296,90.5541,90.5935,181069.0
2023-01-06 09:40:00,92.09,92.3,91.49,91.55,184766.0,90.5836,90.7902,89.9934,90.0525,184766.0
2023-01-06 09:45:00,91.55,91.62,91.35,91.47,64017.0,90.0525,90.1213,89.8557,89.9738,64017.0
2023-01-06 09:50:00,91.48,91.71,91.32,91.67,74510.0,89.9836,90.2098,89.8262,90.1705,74510.0
2023-01-06 09:55:00,91.65,91.82,91.48,91.52,88126.0,90.1508,90.318,89.9836,90.0229,88126.0
2023-01-06 10:00:00,91.61,92.25,91.57,91.77,151680.0,90.1115,90.741,90.0721,90.2689,151680.0
2023-01-06 10:05:00,91.77,92.39,91.77,92.28,110719.0,90.2689,90.8787,90.2689,90.7705,110719.0
2023-01-06 10:10:00,92.26,92.52,92.2,92.27,69504.0,90.7508,91.0066,90.6918,90.7607,69504.0
2023-01-06 10:15:00,92.28,92.63,92.25,92.63,78068.0,90.7705,91.1148,90.741,91.1148,78068.0
2023-01-06 10:20:00,92.62,92.68,92.41,92.54,98246.0,91.105,91.164,90.8984,91.0263,98246.0
2023-01-06 10:25:00,92.54,92.55,92.21,92.28,56988.0,91.0263,91.0361,90.7017,90.7705,56988.0
2023-01-06 10:30:00,92.3,92.67,92.25,92.63,59780.0,90.7902,91.1541,90.741,91.1148,59780.0
2023-01-06 10:35:00,92.64,92.95,92.58,92.91,86419.0,91.1246,91.4296,91.0656,91.3902,86419.0
2023-01-06 10:40:00,92.93,93.1,92.88,92.89,106887.0,91.4099,91.5771,91.3607,91.3705,106887.0
2023-01-06 10:45:00,92.91,93.24,92.85,93.24,132249.0,91.3902,91.7148,91.3312,91.7148,132249.0
2023-01-06 10:50:00,93.25,93.38,93.14,93.22,109803.0,91.7246,91.8525,91.6164,91.6951,109803.0
2023-01-06 10:55:00,93.21,93.27,93.1,93.13,68776.0,91.6853,91.7443,91.5771,91.6066,68776.0
2023-01-06 11:00:00,93.14,93.28,93.1,93.2,47193.0,91.6164,91.7542,91.5771,91.6755,47193.0
2023-01-06 11:05:00,93.19,93.28,93.08,93.2,57318.0,91.6656,91.7542,91.5574,91.6755,57318.0
2023-01-06 11:10:00,93.19,93.19,92.88,92.92,55106.0,91.6656,91.6656,91.3607,91.4,55106.0
2023-01-06 11:15:00,92.92,92.98,92.82,92.95,59505.0,91.4,91.4591,91.3017,91.4296,59505.0
2023-01-06 11:20:00,92.97,93.17,92.94,93.13,53864.0,91.4492,91.646,91.4197,91.6066,53864.0
2023-01-06 11:25:00,93.13,93.18,93.05,93.09,63813.0,91.6066,91.6558,91.5279,91.5673,63813.0
2023-01-06 11:30:00,93.09,93.3,93.07,93.3,65205.0,91.5673,91.7738,91.5476,91.7738,65205.0
2023-01-06 11:35:00,93.3,93.37,93.23,93.32,49329.0,91.7738,91.8427,91.705,91.7935,49329.0
2023-01-06 11:40:00,93.3,93.44,93.27,93.43,157722.0,91.7738,91.9115,91.7443,91.9017,157722.0
2023-01-06 11:45:00,93.43,93.66,93.41,93.66,225833.0,91.9017,92.1279,91.882,92.1279,225833.0
2023-01-06 11:50:00,93.65,93.99,93.65,93.93,134607.0,92.1181,92.4525,92.1181,92.3935,134607.0
2023-01-06 11:55:00,93.93,94.0,93.83,93.87,128959.0,92.3935,92.4624,92.2952,92.3345,128959.0
2023-01-06 12:00:00,93.89,94.15,93.89,94.14,107144.0,92.3542,92.6099,92.3542,92.6001,107144.0
2023-01-06 12:05:00,94.14,94.27,94.09,94.24,99996.0,92.6001,92.728,92.5509,92.6985,99996.0
2023-01-06 12:10:00,94.24,94.29,94.04,94.13,92827.0,92.6985,92.7476,92.5017,92.5903,92827.0
2023-01-06 12:15:00,94.13,94.25,94.03,94.1,89610.0,92.5903,92.7083,92.4919,92.5607,89610.0
2023-01-06 12:20:00,94.1,94.18,93.98,94.05,71324.0,92.5607,92.6394,92.4427,92.5116,71324.0
2023-01-06 12:25:00,94.07,94.09,93.93,93.96,53552.0,92.5312,92.5509,92.3935,92.423,53552.0
2023-01-06 12:30:00,93.96,94.07,93.84,93.98,75999.0,92.423,92.5312,92.305,92.4427,75999.0
2023-01-06 12:35:00,93.98,93.99,93.86,93.96,47708.0,92.4427,92.4525,92.3247,92.423,47708.0
2023-01-06 12:40:00,93.96,93.99,93.87,93.98,41456.0,92.423,92.4525,92.3345,92.4427,41456.0
2023-01-06 12:45:00,93.98,94.03,93.92,93.95,46662.0,92.4427,92.4919,92.3837,92.4132,46662.0
2023-01-06 12:50:00,93.96,93.99,93.9,93.94,42136.0,92.423,92.4525,92.364,92.4034,42136.0
2023-01-06 12:55:00,93.94,94.0,93.88,93.94,65800.0,92.4034,92.4624,92.3443,92.4034,65800.0
2023-01-06 13:00:00,93.97,94.09,93.93,94.09,75807.0,92.4329,92.5509,92.3935,92.5509,75807.0
2023-01-06 13:05:00,94.1,94.17,94.06,94.14,37502.0,92.5607,92.6296,92.5214,92.6001,37502.0
2023-01-06 13:10:00,94.13,94.24,94.05,94.2,47098.0,92.5903,92.6985,92.5116,92.6591,47098.0
2023-01-06 13:15:00,94.2,94.26,94.15,94.19,47273.0,92.6591,92.7181,92.6099,92.6493,47273.0
2023-01-06 13:20:00,94.2,94.28,94.13,94.26,50083.0,92.6591,92.7378,92.5903,92.7181,50083.0
2023-01-06 13:25:00,94.26,94.33,94.24,94.3,52147.0,92.7181,92.787,92.6985,92.7575,52147.0
2023-01-06 13:30:00,94.3,94.43,94.28,94.4,77719.0,92.7575,92.8853,92.7378,92.8558,77719.0
2023-01-06 13:35:00,94.41,94.5,94.31,94.49,69935.0,92.8657,92.9542,92.7673,92.9444,69935.0
2023-01-06 13:40:00,94.48,94.61,94.46,94.54,110042.0,92.9345,93.0624,92.9149,92.9935,110042.0
2023-01-06 13:45:00,94.55,94.59,94.38,94.44,64497.0,93.0034,93.0427,92.8362,92.8952,64497.0
2023-01-06 13:50:00,94.45,94.45,94.37,94.45,50981.0,92.905,92.905,92.8263,92.905,50981.0
2023-01-06 13:55:00,94.45,94.49,94.32,94.33,58387.0,92.905,92.9444,92.7771,92.787,58387.0
2023-01-06 14:00:00,94.33,94.42,94.31,94.4,86205.0,92.787,92.8755,92.7673,92.8558,86205.0
2023-01-06 14:05:00,94.39,94.58,94.38,94.55,81178.0,92.846,93.0329,92.8362,93.0034,81178.0
2023-01-06 14:10:00,94.55,94.61,94.51,94.59,58334.0,93.0034,93.0624,92.964,93.0427,58334.0
2023-01-06 14:15:00,94.6,94.65,94.53,94.55,84646.0,93.0526,93.1017,92.9837,93.0034,84646.0
2023-01-06 14:20:00,94.54,94.69,94.53,94.67,59899.0,92.9935,93.1411,92.9837,93.1214,59899.0
2023-01-06 14:25:00,94.68,94.69,94.49,94.52,59411.0,93.1313,93.1411,92.9444,92.9739,59411.0
2023-01-06 14:30:00,94.52,94.58,94.48,94.48,64539.0,92.9739,93.0329,92.9345,92.9345,64539.0
2023-01-06 14:35:00,94.48,94.59,94.47,94.56,53571.0,92.9345,93.0427,92.9247,93.0132,53571.0
2023-01-06 14:40:00,94.55,94.58,94.48,94.56,59086.0,93.0034,93.0329,92.9345,93.0132,59086.0
2023-01-06 14:45:00,94.55,94.55,94.44,94.54,54966.0,93.0034,93.0034,92.8952,92.9935,54966.0
2023-01-06 14:50:00,94.53,94.61,94.49,94.61,42969.0,92.9837,93.0624,92.9444,93.0624,42969.0
2023-01-06 14:55:00,94.62,94.63,94.45,94.48,62288.0,93.0722,93.0821,92.905,92.9345,62288.0
2023-01-06 15:00:00,94.47,94.55,94.42,94.47,64163.0,92.9247,93.0034,92.8755,92.9247,64163.0
2023-01-06 15:05:00,94.48,94.52,94.42,94.46,63348.0,92.9345,92.9739,92.8755,92.9149,63348.0
2023-01-06 15:10:00,94.47,94.48,94.39,94.42,86783.0,92.9247,92.9345,92.846,92.8755,86783.0
2023-01-06 15:15:00,94.41,94.52,94.32,94.36,78813.0,92.8657,92.9739,92.7771,92.8165,78813.0
2023-01-06 15:20:00,94.36,94.37,94.24,94.33,57412.0,92.8165,92.8263,92.6985,92.787,57412.0
2023-01-06 15:25:00,94.34,94.34,94.17,94.23,47205.0,92.7968,92.7968,92.6296,92.6886,47205.0
2023-01-06 15:30:00,94.23,94.44,94.22,94.41,78558.0,92.6886,92.8952,92.6788,92.8657,78558.0
2023-01-06 15:35:00,94.41,94.44,94.26,94.34,68735.0,92.8657,92.8952,92.7181,92.7968,68735.0
2023-01-06 15:40:00,94.34,94.39,94.31,94.33,69965.0,92.7968,92.846,92.7673,92.787,69965.0
2023-01-06 15:45:00,94.32,94.36,94.14,94.16,100933.0,92.7771,92.8165,92.6001,92.6198,100933.0
2023-01-06 15:50:00,94.16,94.17,94.0,94.06,156736.0,92.6198,92.6296,92.4624,92.5214,156736.0
2023-01-06 15:55:00,94.05,94.12,93.87,93.92,410446.0,92.5116,92.5804,92.3345,92.3837,410446.0
2023-01-09 09:30:00,94.43,94.53,93.89,93.9,313789.0,92.8853,92.9837,92.3542,92.364,313789.0
2023-01-09 09:35:00,93.9,94.1,93.45,93.73,206867.0,92.364,92.5607,91.9214,92.1968,206867.0
2023-01-09 09:40:00,93.72,93.92,93.58,93.9,129010.0,92.187,92.3837,92.0492,92.364,129010.0
2023-01-09 09:45:00,93.92,94.14,93.92,94.04,140200.0,92.3837,92.6001,92.3837,92.5017,140200.0
2023-01-09 09:50:00,94.05,94.2,94.01,94.12,111137.0,92.5116,92.6591,92.4722,92.5804,111137.0
2023-01-09 09:55:00,94.14,94.34,94.08,94.25,120959.0,92.6001,92.7968,92.5411,92.7083,120959.0
2023-01-09 10:00:00,94.26,94.43,94.26,94.42,85648.0,92.7181,92.8853,92.7181,92.8755,85648.0
2023-01-09 10:05:00,94.42,94.42,94.1,94.18,100952.0,92.8755,92.8755,92.5607,92.6394,100952.0
2023-01-09 10:10:00,94.19,94.39,94.18,94.23,106718.0,92.6493,92.846,92.6394,92.6886,106718.0
2023-01-09 10:15:00,94.23,94.52,94.22,94.47,118726.0,92.6886,92.9739,92.6788,92.9247,118726.0
2023-01-09 10:20:00,94.46,94.59,94.34,94.54,98808.0,92.9149,93.0427,92.7968,92.9935,98808.0
2023-01-09 10:25:00,94.53,94.61,94.39,94.59,50686.0,92.9837,93.0624,92.846,93.0427,50686.0
2023-01-09 10:30:00,94.6,94.88,94.55,94.85,90336.0,93.0526,93.328,93.0034,93.2985,90336.0
2023-01-09 10:35:00,94.85,94.9,94.61,94.63,74924.0,93.2985,93.3477,93.0624,93.0821,74924.0
2023-01-09 10:40:00,94.64,94.75,94.6,94.75,62408.0,93.0919,93.2001,93.0526,93.2001,62408.0
2023-01-09 10:45:00,94.75,94.95,94.74,94.95,101759.0,93.2001,93.3968,93.1903,93.3968,101759.0
2023-01-09 10:50:00,94.96,94.99,94.9,94.95,159072.0,93.4067,93.4362,93.3477,93.3968,159072.0
2023-01-09 10:55:00,94.96,95.23,94.96,95.08,257734.0,93.4067,93.6723,93.4067,93.5247,257734.0
2023-01-09 11:00:00,95.09,95.33,95.03,95.25,117889.0,93.5345,93.7706,93.4755,93.6919,117889.0
2023-01-09 11:05:00,95.24,95.38,95.18,95.34,113038.0,93.6821,93.8198,93.6231,93.7805,113038.0
2023-01-09 11:10:00,95.34,95.37,95.24,95.32,99780.0,93.7805,93.81,93.6821,93.7608,99780.0
2023-01-09 11:15:00,95.33,95.4,95.28,95.36,123981.0,93.7706,93.8395,93.7214,93.8001,123981.0
2023-01-09 11:20:00,95.37,95.61,95.33,95.6,161373.0,93.81,94.046,93.7706,94.0362,161373.0
2023-01-09 11:25:00,95.59,95.59,95.42,95.44,71360.0,94.0264,94.0264,93.8591,93.8788,71360.0
2023-01-09 11:30:00,95.44,95.53,95.19,95.22,299076.0,93.8788,93.9673,93.6329,93.6624,299076.0
2023-01-09 11:35:00,95.21,95.28,95.19,95.2,91371.0,93.6526,93.7214,93.6329,93.6427,91371.0
2023-01-09 11:40:00,95.2,95.36,95.15,95.34,59395.0,93.6427,93.8001,93.5936,93.7805,59395.0
2023-01-09 11:45:00,95.34,95.35,95.22,95.33,59018.0,93.7805,93.7903,93.6624,93.7706,59018.0
2023-01-09 11:50:00,95.33,95.49,95.32,95.47,89836.0,93.7706,93.928,93.7608,93.9083,89836.0
2023-01-09 11:55:00,95.48,95.52,95.34,95.5,87600.0,93.9182,93.9575,93.7805,93.9378,87600.0
2023-01-09 12:00:00,95.5,95.55,95.38,95.55,63140.0,93.9378,93.987,93.8198,93.987,63140.0
2023-01-09 12:05:00,95.55,95.57,95.44,95.48,64251.0,93.987,94.0067,93.8788,93.9182,64251.0
2023-01-09 12:10:00,95.48,95.52,95.45,95.51,75362.0,93.9182,93.9575,93.8887,93.9477,75362.0
2023-01-09 12:15:00,95.52,95.54,95.28,95.29,60847.0,93.9575,93.9772,93.7214,93.7313,60847.0
2023-01-09 12:20:00,95.3,95.52,95.29,95.52,54616.0,93.7411,93.9575,93.7313,93.9575,54616.0
2023-01-09 12:25:00,95.52,95.66,95.51,95.65,77028.0,93.9575,94.0952,93.9477,94.0854,77028.0
2023-01-09 12:30:00,95.64,95.66,95.57,95.57,44104.0,94.0755,94.0952,94.0067,94.0067,44104.0
2023-01-09 12:35:00,95.57,95.58,95.42,95.47,49860.0,94.0067,94.0165,93.8591,93.9083,49860.0
2023-01-09 12:40:00,95.48,95.48,95.35,95.4,64835.0,93.9182,93.9182,93.7903,93.8395,64835.0
2023-01-09 12:45:00,95.4,95.55,95.36,95.45,58373.0,93.8395,93.987,93.8001,93.8887,58373.0
2023-01-09 12:50:00,95.45,95.58,95.41,95.57,50719.0,93.8887,94.0165,93.8493,94.0067,50719.0
2023-01-09 12:55:00,95.56,95.61,95.49,95.6,62211.0,93.9969,94.046,93.928,94.0362,62211.0
2023-01-09 13:00:00,95.6,95.7,95.54,95.54,71165.0,94.0362,94.1346,93.9772,93.9772,71165.0
2023-01-09 13:05:00,95.55,95.56,95.37,95.37,112175.0,93.987,93.9969,93.81,93.81,112175.0
2023-01-09 13:10:00,95.37,95.38,95.29,95.34,112707.0,93.81,93.8198,93.7313,93.7805,112707.0
2023-01-09 13:15:00,95.33,95.51,95.33,95.48,73928.0,93.7706,93.9477,93.7706,93.9182,73928.0
2023-01-09 13:20:00,95.48,95.49,95.31,95.4,111828.0,93.9182,93.928,93.7509,93.8395,111828.0
2023-01-09 13:25:00,95.41,95.47,95.36,95.43,59557.0,93.8493,93.9083,93.8001,93.869,59557.0
2023-01-09 13:30:00,95.44,95.44,95.28,95.29,58242.0,93.8788,93.8788,93.7214,93.7313,58242.0
2023-01-09 13:35:00,95.3,95.31,95.07,95.14,57891.0,93.7411,93.7509,93.5149,93.5837,57891.0
2023-01-09 13:40:00,95.14,95.14,94.89,94.94,116896.0,93.5837,93.5837,93.3378,93.387,116896.0
2023-01-09 13:45:00,94.94,94.97,94.79,94.95,89413.0,93.387,93.4165,93.2395,93.3968,89413.0
2023-01-09 13:50:00,94.95,95.01,94.88,94.98,101663.0,93.3968,93.4559,93.328,93.4263,101663.0
2023-01-09 13:55:00,94.97,95.06,94.94,95.03,60688.0,93.4165,93.505,93.387,93.4755,60688.0
2023-01-09 14:00:00,95.03,95.15,94.99,94.99,63179.0,93.4755,93.5936,93.4362,93.4362,63179.0
2023-01-09 14:05:00,94.98,95.02,94.74,94.94,122915.0,93.4263,93.4657,93.1903,93.387,122915.0
2023-01-09 14:10:00,94.93,95.05,94.92,95.01,65029.0,93.3772,93.4952,93.3673,93.4559,65029.0
2023-01-09 14:15:00,95.0,95.1,94.94,95.04,61690.0,93.446,93.5444,93.387,93.4854,61690.0
2023-01-09 14:20:00,95.05,95.16,95.04,95.15,46913.0,93.4952,93.6034,93.4854,93.5936,46913.0
2023-01-09 14:25:00,95.15,95.17,95.03,95.12,75168.0,93.5936,93.6132,93.4755,93.5641,75168.0
2023-01-09 14:30:00,95.13,95.14,94.91,94.98,48235.0,93.5739,93.5837,93.3575,93.4263,48235.0
2023-01-09 14:35:00,94.96,95.04,94.91,94.94,60136.0,93.4067,93.4854,93.3575,93.387,60136.0
2023-01-09 14:40:00,94.93,95.01,94.89,95.0,48829.0,93.3772,93.4559,93.3378,93.446,48829.0
2023-01-09 14:45:00,95.0,95.08,94.94,95.04,65606.0,93.446,93.5247,93.387,93.4854,65606.0
2023-01-09 14:50:00,95.04,95.05,94.95,94.95,79500.0,93.4854,93.4952,93.3968,93.3968,79500.0
2023-01-09 14:55:00,94.95,94.95,94.72,94.76,85449.0,93.3968,93.3968,93.1706,93.2099,85449.0
2023-01-09 15:00:00,94.76,94.9,94.72,94.89,62608.0,93.2099,93.3477,93.1706,93.3378,62608.0
2023-01-09 15:05:00,94.91,94.99,94.78,94.88,79084.0,93.3575,93.4362,93.2296,93.328,79084.0
2023-01-09 15:10:00,94.87,94.95,94.86,94.87,54020.0,93.3181,93.3968,93.3083,93.3181,54020.0
2023-01-09 15:15:00,94.86,94.9,94.77,94.87,59529.0,93.3083,93.3477,93.2198,93.3181,59529.0
2023-01-09 15:20:00,94.86,95.01,94.84,94.93,55048.0,93.3083,93.4559,93.2886,93.3772,55048.0
2023-01-09 15:25:00,94.91,94.99,94.86,94.95,67938.0,93.3575,93.4362,93.3083,93.3968,67938.0
2023-01-09 15:30:00,94.96,94.99,94.79,94.86,79709.0,93.4067,93.4362,93.2395,93.3083,79709.0
2023-01-09 15:35:00,94.86,94.89,94.78,94.78,65587.0,93.3083,93.3378,93.2296,93.2296,65587.0
2023-01-09 15:40:00,94.79,94.98,94.76,94.98,99268.0,93.2395,93.4263,93.2099,93.4263,99268.0
2023-01-09 15:45:00,94.98,94.99,94.75,94.84,130826.0,93.4263,93.4362,93.2001,93.2886,130826.0
2023-01-09 15:50:00,94.84,94.97,94.83,94.88,156419.0,93.2886,93.4165,93.2788,93.328,156419.0
2023-01-09 15:55:00,94.88,94.89,94.76,94.78,502551.0,93.328,93.3378,93.2099,93.2296,502551.0
2023-01-10 09:30:00,94.28,94.96,94.28,94.82,294505.0,92.7378,93.4067,92.7378,93.269,294505.0
2023-01-10 09:35:00,94.83,95.06,94.38,94.4,80624.0,93.2788,93.505,92.8362,92.8558,80624.0
2023-01-10 09:40:00,94.42,94.52,94.11,94.29,84001.0,92.8755,92.9739,92.5706,92.7476,84001.0
2023-01-10 09:45:00,94.25,94.43,93.82,94.12,100250.0,92.7083,92.8853,92.2853,92.5804,100250.0
2023-01-10 09:50:00,94.09,94.6,93.97,94.6,76806.0,92.5509,93.0526,92.4329,93.0526,76806.0
2023-01-10 09:55:00,94.58,94.86,94.48,94.54,96415.0,93.0329,93.3083,92.9345,92.9935,96415.0
2023-01-10 10:00:00,94.56,94.63,94.32,94.6,100625.0,93.0132,93.0821,92.7771,93.0526,100625.0
2023-01-10 10:05:00,94.64,94.8,94.53,94.66,56660.0,93.0919,93.2493,92.9837,93.1116,56660.0
2023-01-10 10:10:00,94.7,95.04,94.68,94.86,86069.0,93.1509,93.4854,93.1313,93.3083,86069.0
2023-01-10 10:15:00,94.88,94.91,94.73,94.84,72613.0,93.328,93.3575,93.1804,93.2886,72613.0
2023-01-10 10:20:00,94.84,94.9,94.65,94.77,80696.0,93.2886,93.3477,93.1017,93.2198,80696.0
2023-01-10 10:25:00,94.77,94.92,94.52,94.58,50573.0,93.2198,93.3673,92.9739,93.0329,50573.0
2023-01-10 10:30:00,94.58,94.58,93.97,94.05,137936.0,93.0329,93.0329,92.4329,92.5116,137936.0
2023-01-10 10:35:00,94.04,94.28,93.94,94.26,68302.0,92.5017,92.7378,92.4034,92.7181,68302.0
2023-01-10 10:40:00,94.25,94.33,94.0,94.01,57296.0,92.7083,92.787,92.4624,92.4722,57296.0
2023-01-10 10:45:00,94.0,94.27,93.99,94.19,44283.0,92.4624,92.728,92.4525,92.6493,44283.0
2023-01-10 10:50:00,94.17,94.51,94.17,94.45,65714.0,92.6296,92.964,92.6296,92.905,65714.0
2023-01-10 10:55:00,94.45,94.58,94.4,94.53,50576.0,92.905,93.0329,92.8558,92.9837,50576.0
2023-01-10 11:00:00,94.53,94.57,94.4,94.51,34771.0,92.9837,93.0231,92.8558,92.964,34771.0
2023-01-10 11:05:00,94.52,94.54,94.23,94.35,130407.0,92.9739,92.9935,92.6886,92.8067,130407.0
2023-01-10 11:10:00,94.34,94.65,94.33,94.45,47148.0,92.7968,93.1017,92.787,92.905,47148.0
2023-01-10 11:15:00,94.46,94.64,94.45,94.5,54384.0,92.9149,93.0919,92.905,92.9542,54384.0
2023-01-10 11:20:00,94.5,94.65,94.48,94.63,50352.0,92.9542,93.1017,92.9345,93.0821,50352.0
2023-01-10 11:25:00,94.64,94.64,94.41,94.45,56110.0,93.0919,93.0919,92.8657,92.905,56110.0
2023-01-10 11:30:00,94.48,94.57,94.37,94.45,47155.0,92.9345,93.0231,92.8263,92.905,47155.0
2023-01-10 11:35:00,94.46,94.61,94.39,94.52,41833.0,92.9149,93.0624,92.846,92.9739,41833.0
2023-01-10 11:40:00,94.53,94.72,94.53,94.56,41874.0,92.9837,93.1706,92.9837,93.0132,41874.0
2023-01-10 11:45:00,94.55,94.71,94.51,94.69,41334.0,93.0034,93.1608,92.964,93.1411,41334.0
2023-01-10 11:50:00,94.71,94.76,94.59,94.68,44374.0,93.1608,93.2099,93.0427,93.1313,44374.0
2023-01-10 11:55:00,94.68,94.78,94.64,94.73,29855.0,93.1313,93.2296,93.0919,93.1804,29855.0
2023-01-10 12:00:00,94.71,94.71,94.44,94.46,49918.0,93.1608,93.1608,92.8952,92.9149,49918.0
2023-01-10 12:05:00,94.48,94.83,94.48,94.81,33773.0,92.9345,93.2788,92.9345,93.2591,33773.0
2023-01-10 12:10:00,94.81,94.95,94.76,94.85,31280.0,93.2591,93.3968,93.2099,93.2985,31280.0
2023-01-10 12:15:00,94.85,94.91,94.75,94.89,30231.0,93.2985,93.3575,93.2001,93.3378,30231.0
2023-01-10 12:20:00,94.88,94.94,94.82,94.94,33440.0,93.328,93.387,93.269,93.387,33440.0
2023-01-10 12:25:00,94.95,94.97,94.8,94.81,55487.0,93.3968,93.4165,93.2493,93.2591,55487.0
2023-01-10 12:30:00,94.83,95.01,94.81,94.97,41365.0,93.2788,93.4559,93.2591,93.4165,41365.0
2023-01-10 12:35:00,94.97,95.13,94.95,95.12,54179.0,93.4165,93.5739,93.3968,93.5641,54179.0
2023-01-10 12:40:00,95.1,95.15,94.97,94.97,52921.0,93.5444,93.5936,93.4165,93.4165,52921.0
2023-01-10 12:45:00,94.96,95.05,94.92,95.01,41228.0,93.4067,93.4952,93.3673,93.4559,41228.0
2023-01-10 12:50:00,95.0,95.05,94.89,94.93,28326.0,93.446,93.4952,93.3378,93.3772,28326.0
2023-01-10 12:55:00,94.91,94.94,94.84,94.88,22659.0,93.3575,93.387,93.2886,93.328,22659.0
2023-01-10 13:00:00,94.88,94.96,94.81,94.95,30093.0,93.328,93.4067,93.2591,93.3968,30093.0
2023-01-10 13:05:00,94.96,95.03,94.92,94.97,40506.0,93.4067,93.4755,93.3673,93.4165,40506.0
2023-01-10 13:10:00,94.97,95.02,94.93,94.95,33993.0,93.4165,93.4657,93.3772,93.3968,33993.0
2023-01-10 13:15:00,94.95,94.98,94.87,94.89,26076.0,93.3968,93.4263,93.3181,93.3378,26076.0
2023-01-10 13:20:00,94.9,95.04,94.84,95.03,33187.0,93.3477,93.4854,93.2886,93.4755,33187.0
2023-01-10 13:25:00,95.02,95.13,95.01,95.04,23805.0,93.4657,93.5739,93.4559,93.4854,23805.0
2023-01-10 13:30:00,95.02,95.19,95.0,95.15,33608.0,93.4657,93.6329,93.446,93.5936,33608.0
2023-01-10 13:35:00,95.14,95.18,95.07,95.08,38434.0,93.5837,93.6231,93.5149,93.5247,38434.0
2023-01-10 13:40:00,95.08,95.19,95.07,95.1,42580.0,93.5247,93.6329,93.5149,93.5444,42580.0
2023-01-10 13:45:00,95.12,95.13,94.99,95.06,40144.0,93.5641,93.5739,93.4362,93.505,40144.0
2023-01-10 13:50:00,95.06,95.1,95.03,95.06,27571.0,93.505,93.5444,93.4755,93.505,27571.0
2023-01-10 13:55:00,95.06,95.2,95.0,95.18,47129.0,93.505,93.6427,93.446,93.6231,47129.0
2023-01-10 14:00:00,95.18,95.24,95.12,95.16,27991.0,93.6231,93.6821,93.5641,93.6034,27991.0
2023-01-10 14:05:00,95.15,95.2,95.07,95.2,43033.0,93.5936,93.6427,93.5149,93.6427,43033.0
2023-01-10 14:10:00,95.2,95.27,95.18,95.23,23978.0,93.6427,93.7116,93.6231,93.6723,23978.0
2023-01-10 14:15:00,95.21,95.26,95.2,95.22,36137.0,93.6526,93.7018,93.6427,93.6624,36137.0
2023-01-10 14:20:00,95.23,95.26,95.12,95.18,49800.0,93.6723,93.7018,93.5641,93.6231,49800.0
2023-01-10 14:25:00,95.19,95.26,95.08,95.25,28709.0,93.6329,93.7018,93.5247,93.6919,28709.0
2023-01-10 14:30:00,95.25,95.31,95.22,95.22,53239.0,93.6919,93.7509,93.6624,93.6624,53239.0
2023-01-10 14:35:00,95.24,95.25,95.1,95.13,33065.0,93.6821,93.6919,93.5444,93.5739,33065.0
2023-01-10 14:40:00,95.13,95.18,95.12,95.12,27355.0,93.5739,93.6231,93.5641,93.5641,27355.0
2023-01-10 14:45:00,95.11,95.19,95.08,95.17,35964.0,93.5542,93.6329,93.5247,93.6132,35964.0
2023-01-10 14:50:00,95.17,95.22,95.11,95.18,60869.0,93.6132,93.6624,93.5542,93.6231,60869.0
2023-01-10 14:55:00,95.16,95.21,95.12,95.17,31963.0,93.6034,93.6526,93.5641,93.6132,31963.0
2023-01-10 15:00:00,95.16,95.19,95.09,95.13,52303.0,93.6034,93.6329,93.5345,93.5739,52303.0
2023-01-10 15:05:00,95.15,95.19,95.0,95.17,46559.0,93.5936,93.6329,93.446,93.6132,46559.0
2023-01-10 15:10:00,95.16,95.29,95.1,95.29,57061.0,93.6034,93.7313,93.5444,93.7313,57061.0
2023-01-10 15:15:00,95.29,95.36,95.25,95.28,106317.0,93.7313,93.8001,93.6919,93.7214,106317.0
2023-01-10 15:20:00,95.29,95.29,95.2,95.25,42855.0,93.7313,93.7313,93.6427,93.6919,42855.0
2023-01-10 15:25:00,95.25,95.29,95.22,95.26,44219.0,93.6919,93.7313,93.6624,93.7018,44219.0
2023-01-10 15:30:00,95.26,95.37,95.25,95.37,49984.0,93.7018,93.81,93.6919,93.81,49984.0
2023-01-10 15:35:00,95.37,95.43,95.31,95.43,80515.0,93.81,93.869,93.7509,93.869,80515.0
2023-01-10 15:40:00,95.43,95.45,95.37,95.39,74728.0,93.869,93.8887,93.81,93.8296,74728.0
2023-01-10 15:45:00,95.39,95.52,95.37,95.44,97101.0,93.8296,93.9575,93.81,93.8788,97101.0
2023-01-10 15:50:00,95.45,95.54,95.45,95.51,150163.0,93.8887,93.9772,93.8887,93.9477,150163.0
2023-01-10 15:55:00,95.51,95.64,95.51,95.59,287030.0,93.9477,94.0755,93.9477,94.0264,287030.0
2023-01-11 09:30:00,95.92,96.08,95.41,95.55,301400.0,94.351,94.5084,93.8493,93.987,301400.0
2023-01-11 09:35:00,95.53,95.72,95.4,95.48,137038.0,93.9673,94.1542,93.8395,93.9182,137038.0
2023-01-11 09:40:00,95.49,95.87,95.37,95.84,119980.0,93.928,94.3018,93.81,94.2723,119980.0
2023-01-11 09:45:00,95.87,96.14,95.6,96.11,120081.0,94.3018,94.5674,94.0362,94.5379,120081.0
2023-01-11 09:50:00,96.13,96.19,95.94,96.04,71946.0,94.5575,94.6166,94.3706,94.469,71946.0
2023-01-11 09:55:00,96.04,96.17,95.88,95.94,100722.0,94.469,94.5969,94.3116,94.3706,100722.0
2023-01-11 10:00:00,95.94,95.96,95.62,95.76,58695.0,94.3706,94.3903,94.0559,94.1936,58695.0
2023-01-11 10:05:00,95.77,95.91,95.72,95.87,49296.0,94.2034,94.3411,94.1542,94.3018,49296.0
2023-01-11 10:10:00,95.88,95.92,95.62,95.63,51806.0,94.3116,94.351,94.0559,94.0657,51806.0
2023-01-11 10:15:00,95.64,95.76,95.58,95.73,53023.0,94.0755,94.1936,94.0165,94.1641,53023.0
2023-01-11 10:20:00,95.75,95.99,95.65,95.98,64394.0,94.1838,94.4198,94.0854,94.41,64394.0
2023-01-11 10:25:00,95.98,96.17,95.95,96.14,68655.0,94.41,94.5969,94.3805,94.5674,68655.0
2023-01-11 10:30:00,96.14,96.14,95.69,95.73,57281.0,94.5674,94.5674,94.1247,94.1641,57281.0
2023-01-11 10:35:00,95.74,95.79,95.57,95.61,117715.0,94.1739,94.2231,94.0067,94.046,117715.0
2023-01-11 10:40:00,95.61,95.75,95.61,95.73,35694.0,94.046,94.1838,94.046,94.1641,35694.0
2023-01-11 10:45:00,95.75,95.8,95.53,95.55,48413.0,94.1838,94.2329,93.9673,93.987,48413.0
2023-01-11 10:50:00,95.55,95.56,95.21,95.26,103593.0,93.987,93.9969,93.6526,93.7018,103593.0
2023-01-11 10:55:00,95.26,95.27,95.05,95.08,101344.0,93.7018,93.7116,93.4952,93.5247,101344.0
2023-01-11 11:00:00,95.07,95.31,95.04,95.3,63911.0,93.5149,93.7509,93.4854,93.7411,63911.0
2023-01-11 11:05:00,95.31,95.57,95.3,95.49,62381.0,93.7509,94.0067,93.7411,93.928,62381.0
2023-01-11 11:10:00,95.48,95.76,95.42,95.74,179582.0,93.9182,94.1936,93.8591,94.1739,179582.0
2023-01-11 11:15:00,95.76,95.92,95.73,95.91,99549.0,94.1936,94.351,94.1641,94.3411,99549.0
2023-01-11 11:20:00,95.91,95.93,95.77,95.82,78156.0,94.3411,94.3608,94.2034,94.2526,78156.0
2023-01-11 11:25:00,95.82,95.89,95.73,95.82,55641.0,94.2526,94.3215,94.1641,94.2526,55641.0
2023-01-11 11:30:00,95.84,95.99,95.79,95.9,62569.0,94.2723,94.4198,94.2231,94.3313,62569.0
2023-01-11 11:35:00,95.91,96.06,95.88,95.92,103246.0,94.3411,94.4887,94.3116,94.351,103246.0
2023-01-11 11:40:00,95.92,96.15,95.9,96.13,60400.0,94.351,94.5772,94.3313,94.5575,60400.0
2023-01-11 11:45:00,96.14,96.27,96.11,96.24,112209.0,94.5674,94.6952,94.5379,94.6657,112209.0
2023-01-11 11:50:00,96.22,96.22,96.1,96.15,44185.0,94.6461,94.6461,94.528,94.5772,44185.0
2023-01-11 11:55:00,96.16,96.23,96.14,96.17,54847.0,94.587,94.6559,94.5674,94.5969,54847.0
2023-01-11 12:00:00,96.16,96.2,96.02,96.09,60107.0,94.587,94.6264,94.4493,94.5182,60107.0
2023-01-11 12:05:00,96.09,96.1,95.99,96.06,28941.0,94.5182,94.528,94.4198,94.4887,28941.0
2023-01-11 12:10:00,96.07,96.19,96.05,96.14,74442.0,94.4985,94.6166,94.4788,94.5674,74442.0
2023-01-11 12:15:00,96.14,96.18,96.04,96.07,59599.0,94.5674,94.6067,94.469,94.4985,59599.0
2023-01-11 12:20:00,96.06,96.11,96.0,96.01,37680.0,94.4887,94.5379,94.4297,94.4395,37680.0
2023-01-11 12:25:00,96.02,96.04,95.93,95.95,71853.0,94.4493,94.469,94.3608,94.3805,71853.0
2023-01-11 12:30:00,95.95,96.02,95.9,95.97,48861.0,94.3805,94.4493,94.3313,94.4002,48861.0
2023-01-11 12:35:00,95.95,96.08,95.95,96.03,54891.0,94.3805,94.5084,94.3805,94.4592,54891.0
2023-01-11 12:40:00,96.02,96.11,95.98,96.08,37282.0,94.4493,94.5379,94.41,94.5084,37282.0
2023-01-11 12:45:00,96.08,96.12,95.99,96.05,49442.0,94.5084,94.5477,94.4198,94.4788,49442.0
2023-01-11 12:50:00,96.06,96.12,96.05,96.07,25558.0,94.4887,94.5477,94.4788,94.4985,25558.0
2023-01-11 12:55:00,96.06,96.09,96.03,96.08,30793.0,94.4887,94.5182,94.4592,94.5084,30793.0
2023-01-11 13:00:00,96.08,96.27,96.08,96.26,53244.0,94.5084,94.6952,94.5084,94.6854,53244.0
2023-01-11 13:05:00,96.27,96.36,96.22,96.34,71881.0,94.6952,94.7838,94.6461,94.7641,71881.0
2023-01-11 13:10:00,96.33,96.5,96.32,96.45,70098.0,94.7543,94.9215,94.7444,94.8723,70098.0
2023-01-11 13:15:00,96.45,96.45,96.17,96.25,61116.0,94.8723,94.8723,94.5969,94.6756,61116.0
2023-01-11 13:20:00,96.24,96.43,96.21,96.43,48605.0,94.6657,94.8526,94.6362,94.8526,48605.0
2023-01-11 13:25:00,96.43,96.48,96.37,96.46,51196.0,94.8526,94.9018,94.7936,94.8821,51196.0
2023-01-11 13:30:00,96.44,96.55,96.42,96.47,69694.0,94.8625,94.9707,94.8428,94.892,69694.0
2023-01-11 13:35:00,96.47,96.5,96.39,96.44,54856.0,94.892,94.9215,94.8133,94.8625,54856.0
2023-01-11 13:40:00,96.43,96.55,96.43,96.48,49844.0,94.8526,94.9707,94.8526,94.9018,49844.0
2023-01-11 13:45:00,96.47,96.48,96.38,96.4,43913.0,94.892,94.9018,94.8034,94.8231,43913.0
2023-01-11 13:50:00,96.4,96.4,96.27,96.3,45319.0,94.8231,94.8231,94.6952,94.7248,45319.0
2023-01-11 13:55:00,96.28,96.29,96.19,96.22,30947.0,94.7051,94.7149,94.6166,94.6461,30947.0
2023-01-11 14:00:00,96.24,96.34,96.21,96.21,43943.0,94.6657,94.7641,94.6362,94.6362,43943.0
2023-01-11 14:05:00,96.21,96.26,96.14,96.24,54165.0,94.6362,94.6854,94.5674,94.6657,54165.0
2023-01-11 14:10:00,96.24,96.44,96.24,96.41,68143.0,94.6657,94.8625,94.6657,94.833,68143.0
2023-01-11 14:15:00,96.4,96.48,96.4,96.45,32546.0,94.8231,94.9018,94.8231,94.8723,32546.0
2023-01-11 14:20:00,96.45,96.52,96.39,96.42,31937.0,94.8723,94.9412,94.8133,94.8428,31937.0
2023-01-11 14:25:00,96.41,96.44,96.33,96.36,23400.0,94.833,94.8625,94.7543,94.7838,23400.0
2023-01-11 14:30:00,96.35,96.48,96.33,96.34,31890.0,94.7739,94.9018,94.7543,94.7641,31890.0
2023-01-11 14:35:00,96.34,96.35,96.27,96.32,39551.0,94.7641,94.7739,94.6952,94.7444,39551.0
2023-01-11 14:40:00,96.32,96.48,96.26,96.41,45772.0,94.7444,94.9018,94.6854,94.833,45772.0
2023-01-11 14:45:00,96.42,96.42,96.23,96.24,36898.0,94.8428,94.8428,94.6559,94.6657,36898.0
2023-01-11 14:50:00,96.24,96.24,96.16,96.2,30579.0,94.6657,94.6657,94.587,94.6264,30579.0
2023-01-11 14:55:00,96.19,96.2,96.13,96.18,48477.0,94.6166,94.6264,94.5575,94.6067,48477.0
2023-01-11 15:00:00,96.18,96.28,96.13,96.23,50500.0,94.6067,94.7051,94.5575,94.6559,50500.0
2023-01-11 15:05:00,96.23,96.24,96.12,96.13,39475.0,94.6559,94.6657,94.5477,94.5575,39475.0
2023-01-11 15:10:00,96.13,96.2,96.06,96.11,60797.0,94.5575,94.6264,94.4887,94.5379,60797.0
2023-01-11 15:15:00,96.12,96.27,96.11,96.25,52437.0,94.5477,94.6952,94.5379,94.6756,52437.0
2023-01-11 15:20:00,96.26,96.3,96.21,96.24,53302.0,94.6854,94.7248,94.6362,94.6657,53302.0
2023-01-11 15:25:00,96.25,96.29,96.17,96.18,42183.0,94.6756,94.7149,94.5969,94.6067,42183.0
2023-01-11 15:30:00,96.18,96.25,96.12,96.24,51129.0,94.6067,94.6756,94.5477,94.6657,51129.0
2023-01-11 15:35:00,96.24,96.24,96.13,96.16,44942.0,94.6657,94.6657,94.5575,94.587,44942.0
2023-01-11 15:40:00,96.15,96.29,96.09,96.28,63388.0,94.5772,94.7149,94.5182,94.7051,63388.0
2023-01-11 15:45:00,96.27,96.28,96.13,96.21,121501.0,94.6952,94.7051,94.5575,94.6362,121501.0
2023-01-11 15:50:00,96.21,96.26,96.11,96.22,171564.0,94.6362,94.6854,94.5379,94.6461,171564.0
2023-01-11 15:55:00,96.22,96.35,96.17,96.33,312322.0,94.6461,94.7739,94.5969,94.7543,312322.0
2023-01-12 09:30:00,98.5,99.45,98.33,98.95,1145399.0,96.8888,97.8232,96.7215,97.3314,1145399.0
2023-01-12 09:35:00,98.95,99.05,98.11,98.39,544039.0,97.3314,97.4298,96.5051,96.7806,544039.0
2023-01-12 09:40:00,98.39,98.58,97.96,98.0,545153.0,96.7806,96.9675,96.3576,96.3969,545153.0
2023-01-12 09:45:00,97.96,98.05,97.63,97.66,343288.0,96.3576,96.4461,96.033,96.0625,343288.0
2023-01-12 09:50:00,97.63,97.95,97.57,97.77,237078.0,96.033,96.3478,95.974,96.1707,237078.0
2023-01-12 09:55:00,97.75,98.3,97.71,98.25,234955.0,96.151,96.692,96.1117,96.6429,234955.0
2023-01-12 10:00:00,98.25,99.03,98.25,99.01,327035.0,96.6429,97.4101,96.6429,97.3904,327035.0
2023-01-12 10:05:00,99.01,99.24,98.57,98.81,337859.0,97.3904,97.6167,96.9576,97.1937,337859.0
2023-01-12 10:10:00,98.81,99.65,98.81,99.5,324114.0,97.1937,98.02,97.1937,97.8724,324114.0
2023-01-12 10:15:00,99.5,99.75,99.4,99.59,245943.0,97.8724,98.1183,97.774,97.9609,245943.0
2023-01-12 10:20:00,99.6,99.67,99.24,99.44,245527.0,97.9708,98.0396,97.6167,97.8134,245527.0
2023-01-12 10:25:00,99.42,99.59,99.18,99.43,212639.0,97.7937,97.9609,97.5576,97.8036,212639.0
2023-01-12 10:30:00,99.43,99.58,99.16,99.56,187862.0,97.8036,97.9511,97.538,97.9314,187862.0
2023-01-12 10:35:00,99.56,99.93,99.49,99.82,296725.0,97.9314,98.2954,97.8626,98.1872,296725.0
2023-01-12 10:40:00,99.83,100.01,99.63,99.71,561187.0,98.197,98.3741,98.0003,98.079,561187.0
2023-01-12 10:45:00,99.69,99.78,99.33,99.44,297893.0,98.0593,98.1478,97.7052,97.8134,297893.0
2023-01-12 10:50:00,99.44,99.64,99.3,99.56,171095.0,97.8134,98.0101,97.6757,97.9314,171095.0
2023-01-12 10:55:00,99.55,99.91,99.53,99.62,186538.0,97.9216,98.2757,97.9019,97.9904,186538.0
2023-01-12 11:00:00,99.64,99.69,99.29,99.33,158811.0,98.0101,98.0593,97.6658,97.7052,158811.0
2023-01-12 11:05:00,99.33,99.53,99.25,99.38,122742.0,97.7052,97.9019,97.6265,97.7544,122742.0
2023-01-12 11:10:00,99.37,99.67,99.27,99.67,107964.0,97.7445,98.0396,97.6462,98.0396,107964.0
2023-01-12 11:15:00,99.68,99.78,99.53,99.62,126152.0,98.0495,98.1478,97.9019,97.9904,126152.0
2023-01-12 11:20:00,99.64,99.64,99.48,99.51,91251.0,98.0101,98.0101,97.8527,97.8822,91251.0
2023-01-12 11:25:00,99.51,99.68,99.31,99.67,98889.0,97.8822,98.0495,97.6855,98.0396,98889.0
2023-01-12 11:30:00,99.67,99.75,99.43,99.5,73563.0,98.0396,98.1183,97.8036,97.8724,73563.0
2023-01-12 11:35:00,99.5,99.75,99.5,99.69,72450.0,97.8724,98.1183,97.8724,98.0593,72450.0
2023-01-12 11:40:00,99.67,100.01,99.62,99.99,185348.0,98.0396,98.3741,97.9904,98.3544,185348.0
2023-01-12 11:45:00,100.0,100.12,99.93,100.0,155871.0,98.3642,98.4823,98.2954,98.3642,155871.0
2023-01-12 11:50:00,100.0,100.15,99.92,100.12,117577.0,98.3642,98.5118,98.2855,98.4823,117577.0
2023-01-12 11:55:00,100.11,100.3,100.07,100.19,141045.0,98.4724,98.6593,98.4331,98.5511,141045.0
2023-01-12 12:00:00,100.19,100.23,100.03,100.07,99557.0,98.5511,98.5905,98.3937,98.4331,99557.0
2023-01-12 12:05:00,100.08,100.25,100.02,100.15,173188.0,98.4429,98.6101,98.3839,98.5118,173188.0
2023-01-12 12:10:00,100.15,100.5,100.14,100.47,220837.0,98.5118,98.8561,98.5019,98.8265,220837.0
2023-01-12 12:15:00,100.48,100.62,100.46,100.5,131921.0,98.8364,98.9741,98.8167,98.8561,131921.0
2023-01-12 12:20:00,100.5,100.54,100.3,100.34,156053.0,98.8561,98.8954,98.6593,98.6987,156053.0
2023-01-12 12:25:00,100.35,100.57,100.28,100.57,144303.0,98.7085,98.9249,98.6397,98.9249,144303.0
2023-01-12 12:30:00,100.57,100.63,100.46,100.55,244986.0,98.9249,98.9839,98.8167,98.9052,244986.0
2023-01-12 12:35:00,100.55,100.58,100.35,100.37,100836.0,98.9052,98.9347,98.7085,98.7282,100836.0
2023-01-12 12:40:00,100.37,100.38,100.16,100.24,102352.0,98.7282,98.738,98.5216,98.6003,102352.0
2023-01-12 12:45:00,100.23,100.46,100.23,100.33,68098.0,98.5905,98.8167,98.5905,98.6888,68098.0
2023-01-12 12:50:00,100.34,100.44,100.29,100.3,74049.0,98.6987,98.797,98.6495,98.6593,74049.0
2023-01-12 12:55:00,100.29,100.36,100.17,100.18,61595.0,98.6495,98.7183,98.5314,98.5413,61595.0
2023-01-12 13:00:00,100.17,100.33,100.15,100.25,75824.0,98.5314,98.6888,98.5118,98.6101,75824.0
2023-01-12 13:05:00,100.24,100.29,100.14,100.17,68154.0,98.6003,98.6495,98.5019,98.5314,68154.0
2023-01-12 13:10:00,100.17,100.26,100.05,100.22,88578.0,98.5314,98.62,98.4134,98.5806,88578.0
2023-01-12 13:15:00,100.21,100.24,100.1,100.16,68558.0,98.5708,98.6003,98.4626,98.5216,68558.0
2023-01-12 13:20:00,100.15,100.16,100.04,100.09,100234.0,98.5118,98.5216,98.4036,98.4528,100234.0
2023-01-12 13:25:00,100.09,100.11,99.57,99.6,177258.0,98.4528,98.4724,97.9413,97.9708,177258.0
2023-01-12 13:30:00,99.61,99.73,99.41,99.71,115061.0,97.9806,98.0986,97.7839,98.079,115061.0
2023-01-12 13:35:00,99.72,99.92,99.67,99.78,69162.0,98.0888,98.2855,98.0396,98.1478,69162.0
2023-01-12 13:40:00,99.78,99.86,99.69,99.75,74553.0,98.1478,98.2265,98.0593,98.1183,74553.0
2023-01-12 13:45:00,99.75,99.88,99.74,99.83,69233.0,98.1183,98.2462,98.1085,98.197,69233.0
2023-01-12 13:50:00,99.82,100.03,99.79,100.01,138250.0,98.1872,98.3937,98.1577,98.3741,138250.0
2023-01-12 13:55:00,100.01,100.17,99.96,100.15,98653.0,98.3741,98.5314,98.3249,98.5118,98653.0
2023-01-12 14:00:00,100.18,100.19,99.84,99.87,82945.0,98.5413,98.5511,98.2068,98.2364,82945.0
2023-01-12 14:05:00,99.85,99.91,99.79,99.86,61273.0,98.2167,98.2757,98.1577,98.2265,61273.0
2023-01-12 14:10:00,99.87,100.04,99.82,100.0,64166.0,98.2364,98.4036,98.1872,98.3642,64166.0
2023-01-12 14:15:00,100.02,100.16,100.01,100.14,78279.0,98.3839,98.5216,98.3741,98.5019,78279.0
2023-01-12 14:20:00,100.13,100.25,100.06,100.16,97366.0,98.4921,98.6101,98.4232,98.5216,97366.0
2023-01-12 14:25:00,100.17,100.27,100.08,100.1,80024.0,98.5314,98.6298,98.4429,98.4626,80024.0
2023-01-12 14:30:00,100.1,100.24,100.01,100.16,102981.0,98.4626,98.6003,98.3741,98.5216,102981.0
2023-01-12 14:35:00,100.16,100.48,100.16,100.46,131024.0,98.5216,98.8364,98.5216,98.8167,131024.0
2023-01-12 14:40:00,100.45,100.49,100.27,100.33,93836.0,98.8069,98.8462,98.6298,98.6888,93836.0
2023-01-12 14:45:00,100.33,100.42,100.26,100.27,60008.0,98.6888,98.7774,98.62,98.6298,60008.0
2023-01-12 14:50:00,100.27,100.27,100.02,100.15,103540.0,98.6298,98.6298,98.3839,98.5118,103540.0
2023-01-12 14:55:00,100.15,100.15,99.98,100.13,69798.0,98.5118,98.5118,98.3446,98.4921,69798.0
2023-01-12 15:00:00,100.13,100.25,99.99,100.23,111368.0,98.4921,98.6101,98.3544,98.5905,111368.0
2023-01-12 15:05:00,100.23,100.35,100.04,100.05,88410.0,98.5905,98.7085,98.4036,98.4134,88410.0
2023-01-12 15:10:00,100.05,100.1,99.99,100.06,92654.0,98.4134,98.4626,98.3544,98.4232,92654.0
2023-01-12 15:15:00,100.05,100.21,99.96,100.08,97180.0,98.4134,98.5708,98.3249,98.4429,97180.0
2023-01-12 15:20:00,100.09,100.23,99.95,100.01,408220.0,98.4528,98.5905,98.315,98.3741,408220.0
2023-01-12 15:25:00,100.02,100.11,99.97,99.98,118983.0,98.3839,98.4724,98.3347,98.3446,118983.0
2023-01-12 15:30:00,99.98,100.08,99.94,100.0,125097.0,98.3446,98.4429,98.3052,98.3642,125097.0
2023-01-12 15:35:00,100.0,100.0,99.81,99.9,173774.0,98.3642,98.3642,98.1773,98.2659,173774.0
2023-01-12 15:40:00,99.91,99.99,99.8,99.82,125029.0,98.2757,98.3544,98.1675,98.1872,125029.0
2023-01-12 15:45:00,99.81,99.81,99.57,99.66,187263.0,98.1773,98.1773,97.9413,98.0298,187263.0
2023-01-12 15:50:00,99.65,99.95,99.61,99.81,326446.0,98.02,98.315,97.9806,98.1773,326446.0
2023-01-12 15:55:00,99.81,99.89,99.76,99.8,601342.0,98.1773,98.256,98.1282,98.1675,601342.0
2023-01-13 09:30:00,99.38,99.44,98.94,99.17,310748.0,97.7544,97.8134,97.3216,97.5478,310748.0
2023-01-13 09:35:00,99.2,99.27,98.73,98.81,178619.0,97.5773,97.6462,97.115,97.1937,178619.0
2023-01-13 09:40:00,98.81,99.04,98.27,98.38,201220.0,97.1937,97.4199,96.6625,96.7707,201220.0
2023-01-13 09:45:00,98.37,98.78,98.26,98.47,179119.0,96.7609,97.1642,96.6527,96.8593,179119.0
2023-01-13 09:50:00,98.46,98.62,98.31,98.53,162213.0,96.8494,97.0068,96.7019,96.9183,162213.0
2023-01-13 09:55:00,98.56,98.71,98.4,98.42,109162.0,96.9478,97.0953,96.7904,96.8101,109162.0
2023-01-13 10:00:00,98.36,98.66,98.19,98.43,177323.0,96.7511,97.0461,96.5838,96.8199,177323.0
2023-01-13 10:05:00,98.44,98.77,98.44,98.63,178578.0,96.8297,97.1544,96.8297,97.0166,178578.0
2023-01-13 10:10:00,98.62,98.71,98.46,98.49,127396.0,97.0068,97.0953,96.8494,96.8789,127396.0
2023-01-13 10:15:00,98.49,98.58,98.1,98.12,141985.0,96.8789,96.9675,96.4953,96.515,141985.0
2023-01-13 10:20:00,98.13,98.41,98.01,98.31,170930.0,96.5248,96.8002,96.4068,96.7019,170930.0
2023-01-13 10:25:00,98.26,98.49,98.25,98.43,101395.0,96.6527,96.8789,96.6429,96.8199,101395.0
2023-01-13 10:30:00,98.46,98.55,98.42,98.47,64037.0,96.8494,96.9379,96.8101,96.8593,64037.0
2023-01-13 10:35:00,98.46,98.53,98.35,98.4,85115.0,96.8494,96.9183,96.7412,96.7904,85115.0
2023-01-13 10:40:00,98.4,98.56,98.39,98.5,105936.0,96.7904,96.9478,96.7806,96.8888,105936.0
2023-01-13 10:45:00,98.49,98.72,98.49,98.62,80752.0,96.8789,97.1052,96.8789,97.0068,80752.0
2023-01-13 10:50:00,98.62,98.67,98.44,98.48,69703.0,97.0068,97.056,96.8297,96.8691,69703.0
2023-01-13 10:55:00,98.48,98.6,98.42,98.6,85685.0,96.8691,96.9871,96.8101,96.9871,85685.0
2023-01-13 11:00:00,98.58,98.67,98.38,98.53,123546.0,96.9675,97.056,96.7707,96.9183,123546.0
2023-01-13 11:05:00,98.53,98.68,98.49,98.62,60016.0,96.9183,97.0658,96.8789,97.0068,60016.0
2023-01-13 11:10:00,98.61,98.74,98.57,98.64,93133.0,96.997,97.1248,96.9576,97.0265,93133.0
2023-01-13 11:15:00,98.64,98.64,98.46,98.53,109901.0,97.0265,97.0265,96.8494,96.9183,109901.0
2023-01-13 11:20:00,98.52,98.99,98.51,98.94,111477.0,96.9084,97.3708,96.8986,97.3216,111477.0
2023-01-13 11:25:00,98.92,99.02,98.74,98.79,149360.0,97.3019,97.4003,97.1248,97.174,149360.0
2023-01-13 11:30:00,98.78,98.92,98.63,98.87,84234.0,97.1642,97.3019,97.0166,97.2527,84234.0
2023-01-13 11:35:00,98.88,99.13,98.86,98.89,128159.0,97.2626,97.5085,97.2429,97.2724,128159.0
2023-01-13 11:40:00,98.91,99.11,98.85,99.11,74631.0,97.2921,97.4888,97.233,97.4888,74631.0
2023-01-13 11:45:00,99.1,99.15,99.02,99.14,97712.0,97.479,97.5281,97.4003,97.5183,97712.0
2023-01-13 11:50:00,99.14,99.24,99.06,99.13,139706.0,97.5183,97.6167,97.4396,97.5085,139706.0
2023-01-13 11:55:00,99.12,99.16,99.03,99.14,59623.0,97.4986,97.538,97.4101,97.5183,59623.0
2023-01-13 12:00:00,99.14,99.19,99.09,99.17,36546.0,97.5183,97.5675,97.4691,97.5478,36546.0
2023-01-13 12:05:00,99.16,99.32,99.15,99.26,53114.0,97.538,97.6954,97.5281,97.6363,53114.0
2023-01-13 12:10:00,99.26,99.28,99.17,99.25,61649.0,97.6363,97.656,97.5478,97.6265,61649.0
2023-01-13 12:15:00,99.24,99.24,99.09,99.12,63281.0,97.6167,97.6167,97.4691,97.4986,63281.0
2023-01-13 12:20:00,99.13,99.14,98.93,98.98,47202.0,97.5085,97.5183,97.3117,97.3609,47202.0
2023-01-13 12:25:00,98.99,99.12,98.91,98.92,57146.0,97.3708,97.4986,97.2921,97.3019,57146.0
2023-01-13 12:30:00,98.92,99.01,98.78,98.89,98005.0,97.3019,97.3904,97.1642,97.2724,98005.0
2023-01-13 12:35:00,98.89,98.92,98.78,98.87,52022.0,97.2724,97.3019,97.1642,97.2527,52022.0
2023-01-13 12:40:00,98.87,98.89,98.79,98.83,41476.0,97.2527,97.2724,97.174,97.2134,41476.0
2023-01-13 12:45:00,98.83,98.95,98.79,98.79,42743.0,97.2134,97.3314,97.174,97.174,42743.0
2023-01-13 12:50:00,98.8,98.99,98.74,98.95,53998.0,97.1839,97.3708,97.1248,97.3314,53998.0
2023-01-13 12:55:00,98.95,99.08,98.91,99.04,44354.0,97.3314,97.4593,97.2921,97.4199,44354.0
2023-01-13 13:00:00,99.05,99.05,98.93,98.94,68258.0,97.4298,97.4298,97.3117,97.3216,68258.0
2023-01-13 13:05:00,98.92,98.98,98.84,98.97,48061.0,97.3019,97.3609,97.2232,97.3511,48061.0
2023-01-13 13:10:00,98.97,99.06,98.91,98.96,45677.0,97.3511,97.4396,97.2921,97.3412,45677.0
2023-01-13 13:15:00,98.95,98.98,98.82,98.88,41692.0,97.3314,97.3609,97.2035,97.2626,41692.0
2023-01-13 13:20:00,98.88,98.89,98.81,98.86,35303.0,97.2626,97.2724,97.1937,97.2429,35303.0
2023-01-13 13:25:00,98.85,98.89,98.79,98.87,58227.0,97.233,97.2724,97.174,97.2527,58227.0
2023-01-13 13:30:00,98.87,98.99,98.84,98.98,44416.0,97.2527,97.3708,97.2232,97.3609,44416.0
2023-01-13 13:35:00,98.97,98.99,98.91,98.99,56336.0,97.3511,97.3708,97.2921,97.3708,56336.0
2023-01-13 13:40:00,98.99,99.11,98.98,99.06,46985.0,97.3708,97.4888,97.3609,97.4396,46985.0
2023-01-13 13:45:00,99.06,99.17,98.98,99.11,72955.0,97.4396,97.5478,97.3609,97.4888,72955.0
2023-01-13 13:50:00,99.11,99.14,99.02,99.08,58049.0,97.4888,97.5183,97.4003,97.4593,58049.0
2023-01-13 13:55:00,99.07,99.15,99.07,99.11,33975.0,97.4494,97.5281,97.4494,97.4888,33975.0
2023-01-13 14:00:00,99.1,99.15,99.05,99.14,56959.0,97.479,97.5281,97.4298,97.5183,56959.0
2023-01-13 14:05:00,99.14,99.19,99.09,99.09,51698.0,97.5183,97.5675,97.4691,97.4691,51698.0
2023-01-13 14:10:00,99.09,99.17,99.08,99.11,36736.0,97.4691,97.5478,97.4593,97.4888,36736.0
2023-01-13 14:15:00,99.11,99.18,99.06,99.07,65146.0,97.4888,97.5576,97.4396,97.4494,65146.0
2023-01-13 14:20:00,99.08,99.15,99.02,99.14,43369.0,97.4593,97.5281,97.4003,97.5183,43369.0
2023-01-13 14:25:00,99.14,99.26,99.09,99.22,79918.0,97.5183,97.6363,97.4691,97.597,79918.0
2023-01-13 14:30:00,99.22,99.24,99.09,99.17,51676.0,97.597,97.6167,97.4691,97.5478,51676.0
2023-01-13 14:35:00,99.16,99.19,99.06,99.17,51230.0,97.538,97.5675,97.4396,97.5478,51230.0
2023-01-13 14:40:00,99.17,99.2,99.13,99.16,62428.0,97.5478,97.5773,97.5085,97.538,62428.0
2023-01-13 14:45:00,99.15,99.17,99.05,99.06,31992.0,97.5281,97.5478,97.4298,97.4396,31992.0
2023-01-13 14:50:00,99.04,99.08,98.97,99.03,48099.0,97.4199,97.4593,97.3511,97.4101,48099.0
2023-01-13 14:55:00,99.03,99.14,98.99,99.12,39126.0,97.4101,97.5183,97.3708,97.4986,39126.0
2023-01-13 15:00:00,99.14,99.19,99.11,99.17,56959.0,97.5183,97.5675,97.4888,97.5478,56959.0
2023-01-13 15:05:00,99.17,99.22,99.13,99.22,63205.0,97.5478,97.597,97.5085,97.597,63205.0
2023-01-13 15:10:00,99.22,99.33,99.2,99.3,63013.0,97.597,97.7052,97.5773,97.6757,63013.0
2023-01-13 15:15:00,99.3,99.39,99.29,99.38,87757.0,97.6757,97.7642,97.6658,97.7544,87757.0
2023-01-13 15:20:00,99.37,99.43,99.34,99.36,77559.0,97.7445,97.8036,97.715,97.7347,77559.0
2023-01-13 15:25:00,99.36,99.42,99.33,99.42,82366.0,97.7347,97.7937,97.7052,97.7937,82366.0
2023-01-13 15:30:00,99.41,99.43,99.31,99.43,115954.0,97.7839,97.8036,97.6855,97.8036,115954.0
2023-01-13 15:35:00,99.43,99.6,99.41,99.6,149524.0,97.8036,97.9708,97.7839,97.9708,149524.0
2023-01-13 15:40:00,99.59,99.6,99.42,99.43,129399.0,97.9609,97.9708,97.7937,97.8036,129399.0
2023-01-13 15:45:00,99.43,99.44,99.26,99.37,130656.0,97.8036,97.8134,97.6363,97.7445,130656.0
2023-01-13 15:50:00,99.36,99.38,99.25,99.38,223305.0,97.7347,97.7544,97.6265,97.7544,223305.0
2023-01-13 15:55:00,99.38,99.45,99.22,99.4,640175.0,97.7544,97.8232,97.597,97.774,640175.0
2023-01-17 09:30:00,100.32,100.81,99.55,99.59,775736.0,98.679,99.161,97.9216,97.9609,775736.0
2023-01-17 09:35:00,99.59,99.93,99.49,99.62,221546.0,97.9609,98.2954,97.8626,97.9904,221546.0
2023-01-17 09:40:00,99.59,99.72,99.27,99.35,237007.0,97.9609,98.0888,97.6462,97.7249,237007.0
2023-01-17 09:45:00,99.36,99.82,99.35,99.81,252944.0,97.7347,98.1872,97.7249,98.1773,252944.0
2023-01-17 09:50:00,99.84,100.1,99.76,100.09,246698.0,98.2068,98.4626,98.1282,98.4528,246698.0
2023-01-17 09:55:00,100.09,100.1,99.95,99.98,209838.0,98.4528,98.4626,98.315,98.3446,209838.0
2023-01-17 10:00:00,99.99,100.78,99.98,100.57,197739.0,98.3544,99.1315,98.3446,98.9249,197739.0
2023-01-17 10:05:00,100.57,100.68,100.41,100.63,135248.0,98.9249,99.0331,98.7675,98.9839,135248.0
2023-01-17 10:10:00,100.64,100.81,100.62,100.64,137217.0,98.9938,99.161,98.9741,98.9938,137217.0
2023-01-17 10:15:00,100.65,100.69,100.5,100.62,112484.0,99.0036,99.0429,98.8561,98.9741,112484.0
2023-01-17 10:20:00,100.62,100.81,100.57,100.78,179653.0,98.9741,99.161,98.9249,99.1315,179653.0
2023-01-17 10:25:00,100.79,100.99,100.66,100.68,171035.0,99.1413,99.338,99.0134,99.0331,171035.0
2023-01-17 10:30:00,100.7,100.71,100.28,100.37,101359.0,99.0528,99.0626,98.6397,98.7282,101359.0
2023-01-17 10:35:00,100.35,100.35,100.11,100.13,104491.0,98.7085,98.7085,98.4724,98.4921,104491.0
2023-01-17 10:40:00,100.15,100.15,99.73,99.92,123392.0,98.5118,98.5118,98.0986,98.2855,123392.0
2023-01-17 10:45:00,99.91,100.0,99.83,99.96,118202.0,98.2757,98.3642,98.197,98.3249,118202.0
2023-01-17 10:50:00,99.95,100.07,99.94,100.0,85638.0,98.315,98.4331,98.3052,98.3642,85638.0
2023-01-17 10:55:00,100.0,100.12,99.94,100.01,164071.0,98.3642,98.4823,98.3052,98.3741,164071.0
2023-01-17 11:00:00,100.0,100.12,99.87,99.94,94589.0,98.3642,98.4823,98.2364,98.3052,94589.0
2023-01-17 11:05:00,99.93,99.93,99.72,99.79,87926.0,98.2954,98.2954,98.0888,98.1577,87926.0
2023-01-17 11:10:00,99.78,99.79,99.53,99.55,198158.0,98.1478,98.1577,97.9019,97.9216,198158.0
2023-01-17 11:15:00,99.57,99.59,99.46,99.48,85788.0,97.9413,97.9609,97.8331,97.8527,85788.0
2023-01-17 11:20:00,99.47,99.48,99.14,99.16,87749.0,97.8429,97.8527,97.5183,97.538,87749.0
2023-01-17 11:25:00,99.15,99.24,99.14,99.16,144783.0,97.5281,97.6167,97.5183,97.538,144783.0
2023-01-17 11:30:00,99.16,99.38,99.13,99.21,118849.0,97.538,97.7544,97.5085,97.5872,118849.0
2023-01-17 11:35:00,99.2,99.2,98.99,99.18,144414.0,97.5773,97.5773,97.3708,97.5576,144414.0
2023-01-17 11:40:00,99.18,99.37,99.16,99.36,144959.0,97.5576,97.7445,97.538,97.7347,144959.0
2023-01-17 11:45:00,99.36,99.46,99.35,99.45,101653.0,97.7347,97.8331,97.7249,97.8232,101653.0
2023-01-17 11:50:00,99.47,99.85,99.47,99.76,102937.0,97.8429,98.2167,97.8429,98.1282,102937.0
2023-01-17 11:55:00,99.76,99.81,99.69,99.76,53093.0,98.1282,98.1773,98.0593,98.1282,53093.0
2023-01-17 12:00:00,99.77,99.82,99.71,99.79,46182.0,98.138,98.1872,98.079,98.1577,46182.0
2023-01-17 12:05:00,99.8,99.81,99.69,99.7,64880.0,98.1675,98.1773,98.0593,98.0691,64880.0
2023-01-17 12:10:00,99.69,99.79,99.66,99.7,64856.0,98.0593,98.1577,98.0298,98.0691,64856.0
2023-01-17 12:15:00,99.68,99.74,99.63,99.71,68886.0,98.0495,98.1085,98.0003,98.079,68886.0
2023-01-17 12:20:00,99.72,99.77,99.65,99.77,103992.0,98.0888,98.138,98.02,98.138,103992.0
2023-01-17 12:25:00,99.77,99.78,99.72,99.73,60259.0,98.138,98.1478,98.0888,98.0986,60259.0
2023-01-17 12:30:00,99.73,99.75,99.67,99.74,88023.0,98.0986,98.1183,98.0396,98.1085,88023.0
2023-01-17 12:35:00,99.73,100.0,99.73,99.95,75117.0,98.0986,98.3642,98.0986,98.315,75117.0
2023-01-17 12:40:00,99.93,99.95,99.75,99.76,59257.0,98.2954,98.315,98.1183,98.1282,59257.0
2023-01-17 12:45:00,99.77,99.85,99.73,99.85,56525.0,98.138,98.2167,98.0986,98.2167,56525.0
2023-01-17 12:50:00,99.84,100.18,99.84,100.14,250701.0,98.2068,98.5413,98.2068,98.5019,250701.0
2023-01-17 12:55:00,100.15,100.18,100.01,100.1,47907.0,98.5118,98.5413,98.3741,98.4626,47907.0
2023-01-17 13:00:00,100.1,100.19,100.08,100.1,50246.0,98.4626,98.5511,98.4429,98.4626,50246.0
2023-01-17 13:05:00,100.1,100.22,100.08,100.18,77246.0,98.4626,98.5806,98.4429,98.5413,77246.0
2023-01-17 13:10:00,100.19,100.2,100.11,100.19,64801.0,98.5511,98.561,98.4724,98.5511,64801.0
2023-01-17 13:15:00,100.2,100.32,100.17,100.26,75323.0,98.561,98.679,98.5314,98.62,75323.0
2023-01-17 13:20:00,100.27,100.3,100.14,100.14,44089.0,98.6298,98.6593,98.5019,98.5019,44089.0
2023-01-17 13:25:00,100.15,100.4,100.14,100.35,66227.0,98.5118,98.7577,98.5019,98.7085,66227.0
2023-01-17 13:30:00,100.36,100.38,100.28,100.29,54185.0,98.7183,98.738,98.6397,98.6495,54185.0
2023-01-17 13:35:00,100.29,100.45,100.28,100.42,66891.0,98.6495,98.8069,98.6397,98.7774,66891.0
2023-01-17 13:40:00,100.41,100.56,100.35,100.51,52257.0,98.7675,98.9151,98.7085,98.8659,52257.0
2023-01-17 13:45:00,100.51,100.54,100.35,100.52,58208.0,98.8659,98.8954,98.7085,98.8757,58208.0
2023-01-17 13:50:00,100.52,100.66,100.52,100.65,45794.0,98.8757,99.0134,98.8757,99.0036,45794.0
2023-01-17 13:55:00,100.65,100.77,100.62,100.77,67798.0,99.0036,99.1216,98.9741,99.1216,67798.0
2023-01-17 14:00:00,100.77,100.79,100.65,100.76,73252.0,99.1216,99.1413,99.0036,99.1118,73252.0
2023-01-17 14:05:00,100.76,100.84,100.73,100.81,68961.0,99.1118,99.1905,99.0823,99.161,68961.0
2023-01-17 14:10:00,100.82,100.84,100.55,100.62,81212.0,99.1708,99.1905,98.9052,98.9741,81212.0
2023-01-17 14:15:00,100.62,100.63,100.34,100.39,119159.0,98.9741,98.9839,98.6987,98.7479,119159.0
2023-01-17 14:20:00,100.4,100.41,100.24,100.29,114319.0,98.7577,98.7675,98.6003,98.6495,114319.0
2023-01-17 14:25:00,100.29,100.43,100.26,100.33,77072.0,98.6495,98.7872,98.62,98.6888,77072.0
2023-01-17 14:30:00,100.34,100.47,100.32,100.46,57301.0,98.6987,98.8265,98.679,98.8167,57301.0
2023-01-17 14:35:00,100.45,100.59,100.45,100.54,54695.0,98.8069,98.9446,98.8069,98.8954,54695.0
2023-01-17 14:40:00,100.55,100.59,100.45,100.54,62669.0,98.9052,98.9446,98.8069,98.8954,62669.0
2023-01-17 14:45:00,100.54,100.55,100.43,100.55,52105.0,98.8954,98.9052,98.7872,98.9052,52105.0
2023-01-17 14:50:00,100.55,100.55,100.44,100.48,72081.0,98.9052,98.9052,98.797,98.8364,72081.0
2023-01-17 14:55:00,100.48,100.49,100.35,100.38,49790.0,98.8364,98.8462,98.7085,98.738,49790.0
2023-01-17 15:00:00,100.37,100.55,100.37,100.52,120071.0,98.7282,98.9052,98.7282,98.8757,120071.0
2023-01-17 15:05:00,100.51,100.54,100.47,100.51,69666.0,98.8659,98.8954,98.8265,98.8659,69666.0
2023-01-17 15:10:00,100.51,100.54,100.34,100.36,48051.0,98.8659,98.8954,98.6987,98.7183,48051.0
2023-01-17 15:15:00,100.36,100.47,100.32,100.45,95416.0,98.7183,98.8265,98.679,98.8069,95416.0
2023-01-17 15:20:00,100.44,100.49,100.34,100.4,64681.0,98.797,98.8462,98.6987,98.7577,64681.0
2023-01-17 15:25:00,100.4,100.41,100.3,100.33,58971.0,98.7577,98.7675,98.6593,98.6888,58971.0
2023-01-17 15:30:00,100.33,100.36,100.29,100.33,60015.0,98.6888,98.7183,98.6495,98.6888,60015.0
2023-01-17 15:35:00,100.34,100.36,100.28,100.3,85957.0,98.6987,98.7183,98.6397,98.6593,85957.0
2023-01-17 15:40:00,100.3,100.36,100.24,100.24,90818.0,98.6593,98.7183,98.6003,98.6003,90818.0
2023-01-17 15:45:00,100.23,100.24,100.08,100.1,128575.0,98.5905,98.6003,98.4429,98.4626,128575.0
2023-01-17 15:50:00,100.1,100.18,99.94,99.99,255319.0,98.4626,98.5413,98.3052,98.3544,255319.0
2023-01-17 15:55:00,100.0,100.08,99.87,99.9,686626.0,98.3642,98.4429,98.2364,98.2659,686626.0
2023-01-18 09:30:00,100.28,100.3,99.65,99.93,291609.0,98.6397,98.6593,98.02,98.2954,291609.0
2023-01-18 09:35:00,99.93,99.96,99.49,99.57,146843.0,98.2954,98.3249,97.8626,97.9413,146843.0
2023-01-18 09:40:00,99.56,100.0,99.5,99.89,157770.0,97.9314,98.3642,97.8724,98.256,157770.0
2023-01-18 09:45:00,99.91,100.13,99.73,100.12,111593.0,98.2757,98.4921,98.0986,98.4823,111593.0
2023-01-18 09:50:00,100.12,100.46,100.12,100.21,170691.0,98.4823,98.8167,98.4823,98.5708,170691.0
2023-01-18 09:55:00,100.21,100.72,100.2,100.64,124788.0,98.5708,99.0725,98.561,98.9938,124788.0
2023-01-18 10:00:00,100.66,101.13,100.66,101.0,390913.0,99.0134,99.4757,99.0134,99.3479,390913.0
2023-01-18 10:05:00,101.0,101.12,100.74,100.74,132114.0,99.3479,99.4659,99.0921,99.0921,132114.0
2023-01-18 10:10:00,100.73,100.89,100.59,100.79,115935.0,99.0823,99.2397,98.9446,99.1413,115935.0
2023-01-18 10:15:00,100.76,101.04,100.52,100.57,119555.0,99.1118,99.3872,98.8757,98.9249,119555.0
2023-01-18 10:20:00,100.61,100.74,100.49,100.63,86566.0,98.9643,99.0921,98.8462,98.9839,86566.0
2023-01-18 10:25:00,100.65,100.94,100.62,100.93,77700.0,99.0036,99.2889,98.9741,99.279,77700.0
2023-01-18 10:30:00,100.93,100.95,100.72,100.88,105385.0,99.279,99.2987,99.0725,99.2298,105385.0
2023-01-18 10:35:00,100.88,100.95,100.56,100.58,68845.0,99.2298,99.2987,98.9151,98.9347,68845.0
2023-01-18 10:40:00,100.56,100.73,100.27,100.36,140075.0,98.9151,99.0823,98.6298,98.7183,140075.0
2023-01-18 10:45:00,100.36,100.46,100.24,100.33,110944.0,98.7183,98.8167,98.6003,98.6888,110944.0
2023-01-18 10:50:00,100.32,100.33,99.96,99.98,110865.0,98.679,98.6888,98.3249,98.3446,110865.0
2023-01-18 10:55:00,99.96,100.14,99.87,100.13,82824.0,98.3249,98.5019,98.2364,98.4921,82824.0
2023-01-18 11:00:00,100.15,100.23,100.07,100.12,90057.0,98.5118,98.5905,98.4331,98.4823,90057.0
2023-01-18 11:05:00,100.12,100.12,99.85,99.97,78467.0,98.4823,98.4823,98.2167,98.3347,78467.0
2023-01-18 11:10:00,99.98,99.98,99.72,99.93,109218.0,98.3446,98.3446,98.0888,98.2954,109218.0
2023-01-18 11:15:00,99.92,99.94,99.68,99.84,91305.0,98.2855,98.3052,98.0495,98.2068,91305.0
2023-01-18 11:20:00,99.84,99.84,99.44,99.59,135826.0,98.2068,98.2068,97.8134,97.9609,135826.0
2023-01-18 11:25:00,99.59,99.74,99.42,99.6,54909.0,97.9609,98.1085,97.7937,97.9708,54909.0
2023-01-18 11:30:00,99.59,99.6,99.2,99.27,105700.0,97.9609,97.9708,97.5773,97.6462,105700.0
2023-01-18 11:35:00,99.27,99.27,99.09,99.15,79919.0,97.6462,97.6462,97.4691,97.5281,79919.0
2023-01-18 11:40:00,99.16,99.32,99.15,99.27,63964.0,97.538,97.6954,97.5281,97.6462,63964.0
2023-01-18 11:45:00,99.26,99.39,99.14,99.37,99724.0,97.6363,97.7642,97.5183,97.7445,99724.0
2023-01-18 11:50:00,99.39,99.4,99.09,99.19,71730.0,97.7642,97.774,97.4691,97.5675,71730.0
2023-01-18 11:55:00,99.19,99.29,99.07,99.28,101974.0,97.5675,97.6658,97.4494,97.656,101974.0
2023-01-18 12:00:00,99.29,99.38,99.24,99.31,145667.0,97.6658,97.7544,97.6167,97.6855,145667.0
2023-01-18 12:05:00,99.31,99.49,99.31,99.44,88062.0,97.6855,97.8626,97.6855,97.8134,88062.0
2023-01-18 12:10:00,99.42,99.69,99.41,99.69,54757.0,97.7937,98.0593,97.7839,98.0593,54757.0
2023-01-18 12:15:00,99.68,99.68,99.36,99.37,48533.0,98.0495,98.0495,97.7347,97.7445,48533.0
2023-01-18 12:20:00,99.38,99.49,99.36,99.42,41261.0,97.7544,97.8626,97.7347,97.7937,41261.0
2023-01-18 12:25:00,99.41,99.44,99.29,99.31,86624.0,97.7839,97.8134,97.6658,97.6855,86624.0
2023-01-18 12:30:00,99.32,99.34,99.16,99.2,50592.0,97.6954,97.715,97.538,97.5773,50592.0
2023-01-18 12:35:00,99.21,99.41,99.18,99.28,79903.0,97.5872,97.7839,97.5576,97.656,79903.0
2023-01-18 12:40:00,99.26,99.29,99.16,99.21,61410.0,97.6363,97.6658,97.538,97.5872,61410.0
2023-01-18 12:45:00,99.21,99.33,99.17,99.28,45491.0,97.5872,97.7052,97.5478,97.656,45491.0
2023-01-18 12:50:00,99.27,99.31,99.08,99.08,41182.0,97.6462,97.6855,97.4593,97.4593,41182.0
2023-01-18 12:55:00,99.09,99.14,98.98,99.07,66885.0,97.4691,97.5183,97.3609,97.4494,66885.0
2023-01-18 13:00:00,99.07,99.17,98.97,99.0,58565.0,97.4494,97.5478,97.3511,97.3806,58565.0
2023-01-18 13:05:00,99.0,99.07,98.81,98.84,61516.0,97.3806,97.4494,97.1937,97.2232,61516.0
2023-01-18 13:10:00,98.85,98.87,98.78,98.84,56862.0,97.233,97.2527,97.1642,97.2232,56862.0
2023-01-18 13:15:00,98.84,98.87,98.72,98.85,49804.0,97.2232,97.2527,97.1052,97.233,49804.0
2023-01-18 13:20:00,98.85,98.89,98.78,98.81,28599.0,97.233,97.2724,97.1642,97.1937,28599.0
2023-01-18 13:25:00,98.8,99.03,98.75,99.01,66197.0,97.1839,97.4101,97.1347,97.3904,66197.0
2023-01-18 13:30:00,98.99,99.27,98.97,99.11,57837.0,97.3708,97.6462,97.3511,97.4888,57837.0
2023-01-18 13:35:00,99.1,99.16,99.0,99.16,99190.0,97.479,97.538,97.3806,97.538,99190.0
2023-01-18 13:40:00,99.15,99.27,99.15,99.19,50391.0,97.5281,97.6462,97.5281,97.5675,50391.0
2023-01-18 13:45:00,99.19,99.37,99.19,99.24,51192.0,97.5675,97.7445,97.5675,97.6167,51192.0
2023-01-18 13:50:00,99.23,99.37,99.21,99.37,77207.0,97.6068,97.7445,97.5872,97.7445,77207.0
2023-01-18 13:55:00,99.35,99.36,99.17,99.18,42446.0,97.7249,97.7347,97.5478,97.5576,42446.0
2023-01-18 14:00:00,99.19,99.22,99.07,99.11,48498.0,97.5675,97.597,97.4494,97.4888,48498.0
2023-01-18 14:05:00,99.11,99.16,98.97,99.12,48115.0,97.4888,97.538,97.3511,97.4986,48115.0
2023-01-18 14:10:00,99.13,99.31,99.13,99.29,62122.0,97.5085,97.6855,97.5085,97.6658,62122.0
2023-01-18 14:15:00,99.29,99.32,99.15,99.16,47920.0,97.6658,97.6954,97.5281,97.538,47920.0
2023-01-18 14:20:00,99.16,99.37,99.16,99.24,56979.0,97.538,97.7445,97.538,97.6167,56979.0
2023-01-18 14:25:00,99.25,99.4,99.24,99.37,39463.0,97.6265,97.774,97.6167,97.7445,39463.0
2023-01-18 14:30:00,99.39,99.4,99.33,99.4,51915.0,97.7642,97.774,97.7052,97.774,51915.0
2023-01-18 14:35:00,99.4,99.51,99.32,99.45,55534.0,97.774,97.8822,97.6954,97.8232,55534.0
2023-01-18 14:40:00,99.45,99.56,99.45,99.54,95172.0,97.8232,97.9314,97.8232,97.9118,95172.0
2023-01-18 14:45:00,99.53,99.65,99.52,99.57,76362.0,97.9019,98.02,97.8921,97.9413,76362.0
2023-01-18 14:50:00,99.57,99.57,99.41,99.5,91424.0,97.9413,97.9413,97.7839,97.8724,91424.0
2023-01-18 14:55:00,99.49,99.52,99.45,99.49,44545.0,97.8626,97.8921,97.8232,97.8626,44545.0
2023-01-18 15:00:00,99.48,99.63,99.42,99.6,74998.0,97.8527,98.0003,97.7937,97.9708,74998.0
2023-01-18 15:05:00,99.6,99.65,99.49,99.59,56881.0,97.9708,98.02,97.8626,97.9609,56881.0
2023-01-18 15:10:00,99.59,99.79,99.56,99.67,65048.0,97.9609,98.1577,97.9314,98.0396,65048.0
2023-01-18 15:15:00,99.67,99.75,99.57,99.59,78027.0,98.0396,98.1183,97.9413,97.9609,78027.0
2023-01-18 15:20:00,99.58,99.63,99.56,99.6,114241.0,97.9511,98.0003,97.9314,97.9708,114241.0
2023-01-18 15:25:00,99.61,99.64,99.52,99.54,76114.0,97.9806,98.0101,97.8921,97.9118,76114.0
2023-01-18 15:30:00,99.56,99.56,99.23,99.26,120710.0,97.9314,97.9314,97.6068,97.6363,120710.0
2023-01-18 15:35:00,99.26,99.28,99.08,99.14,135305.0,97.6363,97.656,97.4593,97.5183,135305.0
2023-01-18 15:40:00,99.14,99.14,98.96,99.02,130885.0,97.5183,97.5183,97.3412,97.4003,130885.0
2023-01-18 15:45:00,99.03,99.12,98.91,98.95,121508.0,97.4101,97.4986,97.2921,97.3314,121508.0
2023-01-18 15:50:00,98.96,99.08,98.9,98.98,194723.0,97.3412,97.4593,97.2822,97.3609,194723.0
2023-01-18 15:55:00,98.98,99.05,98.9,99.05,552578.0,97.3609,97.4298,97.2822,97.4298,552578.0
2023-01-19 09:30:00,98.12,98.46,97.81,98.37,302127.0,96.515,96.8494,96.2101,96.7609,302127.0
2023-01-19 09:35:00,98.42,98.56,98.09,98.38,130494.0,96.8101,96.9478,96.4855,96.7707,130494.0
2023-01-19 09:40:00,98.38,98.44,97.92,98.01,104347.0,96.7707,96.8297,96.3183,96.4068,104347.0
2023-01-19 09:45:00,98.0,98.08,97.6,97.7,119281.0,96.3969,96.4756,96.0035,96.1019,119281.0
2023-01-19 09:50:00,97.74,98.02,97.74,97.95,149200.0,96.1412,96.4166,96.1412,96.3478,149200.0
2023-01-19 09:55:00,97.96,98.18,97.89,97.91,176413.0,96.3576,96.574,96.2887,96.3084,176413.0
2023-01-19 10:00:00,97.93,97.98,97.62,97.84,125034.0,96.3281,96.3773,96.0232,96.2396,125034.0
2023-01-19 10:05:00,97.85,98.12,97.85,98.06,122124.0,96.2494,96.515,96.2494,96.456,122124.0
2023-01-19 10:10:00,98.03,98.05,97.58,97.59,83809.0,96.4265,96.4461,95.9838,95.9937,83809.0
2023-01-19 10:15:00,97.59,97.86,97.42,97.67,146940.0,95.9937,96.2592,95.8264,96.0723,146940.0
2023-01-19 10:20:00,97.67,97.74,97.46,97.6,60640.0,96.0723,96.1412,95.8658,96.0035,60640.0
2023-01-19 10:25:00,97.6,97.69,97.47,97.56,96856.0,96.0035,96.092,95.8756,95.9641,96856.0
2023-01-19 10:30:00,97.54,97.58,97.36,97.45,69561.0,95.9445,95.9838,95.7674,95.8559,69561.0
2023-01-19 10:35:00,97.45,97.78,97.35,97.73,54306.0,95.8559,96.1805,95.7576,96.1314,54306.0
2023-01-19 10:40:00,97.75,97.86,97.55,97.58,74787.0,96.151,96.2592,95.9543,95.9838,74787.0
2023-01-19 10:45:00,97.59,97.63,97.45,97.52,66060.0,95.9937,96.033,95.8559,95.9248,66060.0
2023-01-19 10:50:00,97.53,97.6,97.46,97.49,43403.0,95.9346,96.0035,95.8658,95.8953,43403.0
2023-01-19 10:55:00,97.46,97.49,97.12,97.35,88745.0,95.8658,95.8953,95.5313,95.7576,88745.0
2023-01-19 11:00:00,97.37,97.5,97.32,97.43,41759.0,95.7773,95.9051,95.7281,95.8363,41759.0
2023-01-19 11:05:00,97.44,97.73,97.42,97.7,77770.0,95.8461,96.1314,95.8264,96.1019,77770.0
2023-01-19 11:10:00,97.72,97.85,97.71,97.77,58617.0,96.1215,96.2494,96.1117,96.1707,58617.0
2023-01-19 11:15:00,97.81,97.98,97.73,97.91,103447.0,96.2101,96.3773,96.1314,96.3084,103447.0
2023-01-19 11:20:00,97.93,97.94,97.76,97.84,64973.0,96.3281,96.3379,96.1609,96.2396,64973.0
2023-01-19 11:25:00,97.84,97.95,97.64,97.65,63513.0,96.2396,96.3478,96.0428,96.0527,63513.0
2023-01-19 11:30:00,97.64,97.93,97.61,97.73,96932.0,96.0428,96.3281,96.0133,96.1314,96932.0
2023-01-19 11:35:00,97.75,97.87,97.71,97.81,40835.0,96.151,96.2691,96.1117,96.2101,40835.0
2023-01-19 11:40:00,97.82,97.89,97.71,97.72,53833.0,96.2199,96.2887,96.1117,96.1215,53833.0
2023-01-19 11:45:00,97.71,97.98,97.71,97.95,60956.0,96.1117,96.3773,96.1117,96.3478,60956.0
2023-01-19 11:50:00,97.94,98.04,97.88,98.04,97416.0,96.3379,96.4363,96.2789,96.4363,97416.0
2023-01-19 11:55:00,98.04,98.24,97.94,98.24,69492.0,96.4363,96.633,96.3379,96.633,69492.0
2023-01-19 12:00:00,98.22,98.68,98.2,98.64,165331.0,96.6133,97.0658,96.5937,97.0265,165331.0
2023-01-19 12:05:00,98.63,98.77,98.46,98.55,124298.0,97.0166,97.1544,96.8494,96.9379,124298.0
2023-01-19 12:10:00,98.55,98.6,98.44,98.56,62652.0,96.9379,96.9871,96.8297,96.9478,62652.0
2023-01-19 12:15:00,98.56,98.72,98.54,98.61,72151.0,96.9478,97.1052,96.9281,96.997,72151.0
2023-01-19 12:20:00,98.6,98.62,98.46,98.47,40781.0,96.9871,97.0068,96.8494,96.8593,40781.0
2023-01-19 12:25:00,98.46,98.62,98.37,98.58,74529.0,96.8494,97.0068,96.7609,96.9675,74529.0
2023-01-19 12:30:00,98.59,98.63,98.46,98.52,75587.0,96.9773,97.0166,96.8494,96.9084,75587.0
2023-01-19 12:35:00,98.53,98.85,98.51,98.8,78800.0,96.9183,97.233,96.8986,97.1839,78800.0
2023-01-19 12:40:00,98.8,98.92,98.73,98.74,58442.0,97.1839,97.3019,97.115,97.1248,58442.0
2023-01-19 12:45:00,98.73,98.88,98.71,98.79,41295.0,97.115,97.2626,97.0953,97.174,41295.0
2023-01-19 12:50:00,98.79,98.83,98.71,98.71,30836.0,97.174,97.2134,97.0953,97.0953,30836.0
2023-01-19 12:55:00,98.73,98.95,98.7,98.95,50211.0,97.115,97.3314,97.0855,97.3314,50211.0
2023-01-19 13:00:00,98.95,99.1,98.77,98.78,234909.0,97.3314,97.479,97.1544,97.1642,234909.0
2023-01-19 13:05:00,98.78,98.87,98.71,98.83,65430.0,97.1642,97.2527,97.0953,97.2134,65430.0
2023-01-19 13:10:00,98.83,98.85,98.67,98.84,47897.0,97.2134,97.233,97.056,97.2232,47897.0
2023-01-19 13:15:00,98.83,98.86,98.61,98.85,53488.0,97.2134,97.2429,96.997,97.233,53488.0
2023-01-19 13:20:00,98.85,99.02,98.81,98.92,52058.0,97.233,97.4003,97.1937,97.3019,52058.0
2023-01-19 13:25:00,98.92,98.93,98.74,98.89,43439.0,97.3019,97.3117,97.1248,97.2724,43439.0
2023-01-19 13:30:00,98.9,99.08,98.87,99.01,60127.0,97.2822,97.4593,97.2527,97.3904,60127.0
2023-01-19 13:35:00,99.02,99.34,99.02,99.33,70035.0,97.4003,97.715,97.4003,97.7052,70035.0
2023-01-19 13:40:00,99.33,99.43,99.09,99.12,86913.0,97.7052,97.8036,97.4691,97.4986,86913.0
2023-01-19 13:45:00,99.13,99.14,98.99,99.01,38491.0,97.5085,97.5183,97.3708,97.3904,38491.0
2023-01-19 13:50:00,99.0,99.02,98.88,98.89,43064.0,97.3806,97.4003,97.2626,97.2724,43064.0
2023-01-19 13:55:00,98.91,98.98,98.85,98.97,44382.0,97.2921,97.3609,97.233,97.3511,44382.0
2023-01-19 14:00:00,98.98,99.02,98.79,98.85,40530.0,97.3609,97.4003,97.174,97.233,40530.0
2023-01-19 14:05:00,98.83,98.92,98.71,98.91,51227.0,97.2134,97.3019,97.0953,97.2921,51227.0
2023-01-19 14:10:00,98.91,99.05,98.89,99.02,54342.0,97.2921,97.4298,97.2724,97.4003,54342.0
2023-01-19 14:15:00,99.01,99.04,98.91,98.97,34537.0,97.3904,97.4199,97.2921,97.3511,34537.0
2023-01-19 14:20:00,98.98,99.19,98.95,99.18,37896.0,97.3609,97.5675,97.3314,97.5576,37896.0
2023-01-19 14:25:00,99.17,99.28,99.03,99.24,34120.0,97.5478,97.656,97.4101,97.6167,34120.0
2023-01-19 14:30:00,99.24,99.31,99.15,99.25,49216.0,97.6167,97.6855,97.5281,97.6265,49216.0
2023-01-19 14:35:00,99.27,99.45,99.23,99.39,56391.0,97.6462,97.8232,97.6068,97.7642,56391.0
2023-01-19 14:40:00,99.38,99.41,99.28,99.36,38924.0,97.7544,97.7839,97.656,97.7347,38924.0
2023-01-19 14:45:00,99.36,99.4,99.28,99.32,44504.0,97.7347,97.774,97.656,97.6954,44504.0
2023-01-19 14:50:00,99.32,99.38,99.22,99.24,34668.0,97.6954,97.7544,97.597,97.6167,34668.0
2023-01-19 14:55:00,99.21,99.34,99.17,99.21,50340.0,97.5872,97.715,97.5478,97.5872,50340.0
2023-01-19 15:00:00,99.22,99.44,99.22,99.41,53131.0,97.597,97.8134,97.597,97.7839,53131.0
2023-01-19 15:05:00,99.41,99.41,99.24,99.3,88372.0,97.7839,97.7839,97.6167,97.6757,88372.0
2023-01-19 15:10:00,99.31,99.38,99.25,99.29,45167.0,97.6855,97.7544,97.6265,97.6658,45167.0
2023-01-19 15:15:00,99.29,99.39,99.11,99.22,44519.0,97.6658,97.7642,97.4888,97.597,44519.0
2023-01-19 15:20:00,99.23,99.23,99.11,99.22,93928.0,97.6068,97.6068,97.4888,97.597,93928.0
2023-01-19 15:25:00,99.23,99.32,99.17,99.17,73833.0,97.6068,97.6954,97.5478,97.5478,73833.0
2023-01-19 15:30:00,99.19,99.2,99.01,99.16,163906.0,97.5675,97.5773,97.3904,97.538,163906.0
2023-01-19 15:35:00,99.17,99.28,99.14,99.22,63808.0,97.5478,97.656,97.5183,97.597,63808.0
2023-01-19 15:40:00,99.21,99.22,99.14,99.18,97845.0,97.5872,97.597,97.5183,97.5576,97845.0
2023-01-19 15:45:00,99.17,99.29,99.13,99.24,99162.0,97.5478,97.6658,97.5085,97.6167,99162.0
2023-01-19 15:50:00,99.24,99.27,99.11,99.14,197211.0,97.6167,97.6462,97.4888,97.5183,197211.0
2023-01-19 15:55:00,99.15,99.17,98.98,99.09,449711.0,97.5281,97.5478,97.3609,97.4691,449711.0
2023-01-20 09:30:00,100.35,100.35,99.3,99.71,914656.0,98.7085,98.7085,97.6757,98.079,914656.0
2023-01-20 09:35:00,99.65,99.95,99.56,99.77,117616.0,98.02,98.315,97.9314,98.138,117616.0
2023-01-20 09:40:00,99.79,99.92,99.58,99.82,204029.0,98.1577,98.2855,97.9511,98.1872,204029.0
2023-01-20 09:45:00,99.85,99.91,99.6,99.78,159954.0,98.2167,98.2757,97.9708,98.1478,159954.0
2023-01-20 09:50:00,99.78,100.09,99.68,99.83,155870.0,98.1478,98.4528,98.0495,98.197,155870.0
2023-01-20 09:55:00,99.83,100.14,99.72,100.14,111378.0,98.197,98.5019,98.0888,98.5019,111378.0
2023-01-20 10:00:00,100.13,100.15,99.73,99.82,103014.0,98.4921,98.5118,98.0986,98.1872,103014.0
2023-01-20 10:05:00,99.84,100.14,99.84,99.93,93107.0,98.2068,98.5019,98.2068,98.2954,93107.0
2023-01-20 10:10:00,99.95,100.05,99.8,99.86,70080.0,98.315,98.4134,98.1675,98.2265,70080.0
2023-01-20 10:15:00,99.87,100.0,99.65,99.75,95743.0,98.2364,98.3642,98.02,98.1183,95743.0
2023-01-20 10:20:00,99.75,99.9,99.69,99.85,54189.0,98.1183,98.2659,98.0593,98.2167,54189.0
2023-01-20 10:25:00,99.84,100.07,99.72,100.05,68827.0,98.2068,98.4331,98.0888,98.4134,68827.0
2023-01-20 10:30:00,100.05,100.14,99.88,99.94,81499.0,98.4134,98.5019,98.2462,98.3052,81499.0
2023-01-20 10:35:00,99.94,99.94,99.7,99.76,57531.0,98.3052,98.3052,98.0691,98.1282,57531.0
2023-01-20 10:40:00,99.76,99.78,99.59,99.69,61887.0,98.1282,98.1478,97.9609,98.0593,61887.0
2023-01-20 10:45:00,99.71,99.9,99.71,99.85,79768.0,98.079,98.2659,98.079,98.2167,79768.0
2023-01-20 10:50:00,99.83,99.83,99.64,99.76,63299.0,98.197,98.197,98.0101,98.1282,63299.0
2023-01-20 10:55:00,99.74,99.99,99.69,99.91,72109.0,98.1085,98.3544,98.0593,98.2757,72109.0
2023-01-20 11:00:00,99.92,100.35,99.92,100.3,189701.0,98.2855,98.7085,98.2855,98.6593,189701.0
2023-01-20 11:05:00,100.3,100.4,100.23,100.27,82104.0,98.6593,98.7577,98.5905,98.6298,82104.0
2023-01-20 11:10:00,100.27,100.59,100.22,100.54,99886.0,98.6298,98.9446,98.5806,98.8954,99886.0
2023-01-20 11:15:00,100.55,100.59,100.44,100.51,51943.0,98.9052,98.9446,98.797,98.8659,51943.0
2023-01-20 11:20:00,100.51,100.53,100.35,100.45,63483.0,98.8659,98.8856,98.7085,98.8069,63483.0
2023-01-20 11:25:00,100.44,100.77,100.44,100.7,53304.0,98.797,99.1216,98.797,99.0528,53304.0
2023-01-20 11:30:00,100.71,100.82,100.66,100.71,94799.0,99.0626,99.1708,99.0134,99.0626,94799.0
2023-01-20 11:35:00,100.73,100.8,100.58,100.67,99022.0,99.0823,99.1511,98.9347,99.0233,99022.0
2023-01-20 11:40:00,100.67,100.93,100.61,100.88,93366.0,99.0233,99.279,98.9643,99.2298,93366.0
2023-01-20 11:45:00,100.89,101.02,100.82,100.86,127550.0,99.2397,99.3675,99.1708,99.2102,127550.0
2023-01-20 11:50:00,100.84,100.85,100.65,100.7,72209.0,99.1905,99.2003,99.0036,99.0528,72209.0
2023-01-20 11:55:00,100.7,101.01,100.69,100.98,109257.0,99.0528,99.3577,99.0429,99.3282,109257.0
2023-01-20 12:00:00,100.99,101.18,100.95,101.16,93099.0,99.338,99.5249,99.2987,99.5053,93099.0
2023-01-20 12:05:00,101.17,101.33,100.98,101.28,123837.0,99.5151,99.6725,99.3282,99.6233,123837.0
2023-01-20 12:10:00,101.28,101.42,101.25,101.25,141362.0,99.6233,99.761,99.5938,99.5938,141362.0
2023-01-20 12:15:00,101.25,101.28,101.15,101.2,70887.0,99.5938,99.6233,99.4954,99.5446,70887.0
2023-01-20 12:20:00,101.2,101.4,101.16,101.4,106458.0,99.5446,99.7413,99.5053,99.7413,106458.0
2023-01-20 12:25:00,101.4,101.44,101.32,101.42,61811.0,99.7413,99.7807,99.6626,99.761,61811.0
2023-01-20 12:30:00,101.41,101.53,101.29,101.52,119402.0,99.7512,99.8692,99.6331,99.8594,119402.0
2023-01-20 12:35:00,101.52,101.65,101.5,101.65,139418.0,99.8594,99.9872,99.8397,99.9872,139418.0
2023-01-20 12:40:00,101.65,101.68,101.46,101.5,89302.0,99.9872,100.0167,99.8003,99.8397,89302.0
2023-01-20 12:45:00,101.49,101.84,101.49,101.82,135172.0,99.8299,100.1741,99.8299,100.1545,135172.0
2023-01-20 12:50:00,101.82,101.94,101.77,101.79,129823.0,100.1545,100.2725,100.1053,100.125,129823.0
2023-01-20 12:55:00,101.78,101.78,101.6,101.63,47360.0,100.1151,100.1151,99.9381,99.9676,47360.0
2023-01-20 13:00:00,101.62,101.88,101.56,101.83,108382.0,99.9577,100.2135,99.8987,100.1643,108382.0
2023-01-20 13:05:00,101.83,101.93,101.77,101.8,78899.0,100.1643,100.2627,100.1053,100.1348,78899.0
2023-01-20 13:10:00,101.79,101.9,101.56,101.88,105285.0,100.125,100.2332,99.8987,100.2135,105285.0
2023-01-20 13:15:00,101.9,101.98,101.63,101.64,123426.0,100.2332,100.3118,99.9676,99.9774,123426.0
2023-01-20 13:20:00,101.64,101.76,101.56,101.7,93179.0,99.9774,100.0954,99.8987,100.0364,93179.0
2023-01-20 13:25:00,101.7,101.84,101.69,101.81,75078.0,100.0364,100.1741,100.0266,100.1446,75078.0
2023-01-20 13:30:00,101.82,102.07,101.8,101.96,189682.0,100.1545,100.4004,100.1348,100.2922,189682.0
2023-01-20 13:35:00,101.96,102.33,101.96,102.26,137755.0,100.2922,100.6561,100.2922,100.5873,137755.0
2023-01-20 13:40:00,102.25,102.27,102.12,102.18,68759.0,100.5774,100.5971,100.4496,100.5086,68759.0
2023-01-20 13:45:00,102.18,102.38,102.13,102.38,104101.0,100.5086,100.7053,100.4594,100.7053,104101.0
2023-01-20 13:50:00,102.38,102.47,102.36,102.45,84812.0,100.7053,100.7938,100.6856,100.7742,84812.0
2023-01-20 13:55:00,102.46,102.46,102.38,102.43,44277.0,100.784,100.784,100.7053,100.7545,44277.0
2023-01-20 14:00:00,102.43,102.45,102.3,102.41,70789.0,100.7545,100.7742,100.6266,100.7348,70789.0
2023-01-20 14:05:00,102.41,102.42,102.27,102.37,61284.0,100.7348,100.7446,100.5971,100.6955,61284.0
2023-01-20 14:10:00,102.36,102.45,102.32,102.38,61888.0,100.6856,100.7742,100.6463,100.7053,61888.0
2023-01-20 14:15:00,102.38,102.5,102.37,102.47,66491.0,100.7053,100.8233,100.6955,100.7938,66491.0
2023-01-20 14:20:00,102.47,102.74,102.43,102.74,106902.0,100.7938,101.0594,100.7545,101.0594,106902.0
2023-01-20 14:25:00,102.73,102.93,102.72,102.86,179358.0,101.0496,101.2463,101.0397,101.1774,179358.0
2023-01-20 14:30:00,102.86,102.94,102.84,102.91,129935.0,101.1774,101.2561,101.1578,101.2266,129935.0
2023-01-20 14:35:00,102.91,102.92,102.73,102.89,156963.0,101.2266,101.2365,101.0496,101.207,156963.0
2023-01-20 14:40:00,102.89,102.9,102.73,102.82,85891.0,101.207,101.2168,101.0496,101.1381,85891.0
2023-01-20 14:45:00,102.81,102.84,102.71,102.72,104640.0,101.1283,101.1578,101.0299,101.0397,104640.0
2023-01-20 14:50:00,102.72,102.72,102.53,102.55,132396.0,101.0397,101.0397,100.8528,100.8725,132396.0
2023-01-20 14:55:00,102.55,102.56,102.38,102.53,184864.0,100.8725,100.8824,100.7053,100.8528,184864.0
2023-01-20 15:00:00,102.52,102.65,102.45,102.49,142065.0,100.843,100.9709,100.7742,100.8135,142065.0
2023-01-20 15:05:00,102.5,102.74,102.43,102.72,123159.0,100.8233,101.0594,100.7545,101.0397,123159.0
2023-01-20 15:10:00,102.72,102.89,102.69,102.85,115291.0,101.0397,101.207,101.0102,101.1676,115291.0
2023-01-20 15:15:00,102.86,102.93,102.82,102.85,131753.0,101.1774,101.2463,101.1381,101.1676,131753.0
2023-01-20 15:20:00,102.85,102.86,102.61,102.7,123173.0,101.1676,101.1774,100.9315,101.0201,123173.0
2023-01-20 15:25:00,102.7,102.79,102.67,102.76,108112.0,101.0201,101.1086,100.9906,101.0791,108112.0
2023-01-20 15:30:00,102.76,102.91,102.75,102.84,219240.0,101.0791,101.2266,101.0692,101.1578,219240.0
2023-01-20 15:35:00,102.84,102.93,102.7,102.91,184706.0,101.1578,101.2463,101.0201,101.2266,184706.0
2023-01-20 15:40:00,102.91,102.99,102.79,102.98,287170.0,101.2266,101.3053,101.1086,101.2955,287170.0
2023-01-20 15:45:00,102.97,103.23,102.96,103.2,377957.0,101.2856,101.5414,101.2758,101.5119,377957.0
2023-01-20 15:50:00,103.2,103.37,103.07,103.35,439714.0,101.5119,101.6791,101.384,101.6594,439714.0
2023-01-20 15:55:00,103.35,103.59,103.35,103.45,878823.0,101.6594,101.8955,101.6594,101.7578,878823.0
2023-01-23 09:30:00,103.29,103.4,102.92,103.16,238365.0,101.6004,101.7086,101.2365,101.4725,238365.0
2023-01-23 09:35:00,103.16,103.49,102.98,103.4,171814.0,101.4725,101.7971,101.2955,101.7086,171814.0
2023-01-23 09:40:00,103.39,103.8,103.32,103.75,165213.0,101.6988,102.1021,101.6299,102.0529,165213.0
2023-01-23 09:45:00,103.76,104.15,103.76,104.04,168334.0,102.0627,102.4463,102.0627,102.3381,168334.0
2023-01-23 09:50:00,104.06,104.44,103.97,104.3,140662.0,102.3578,102.7316,102.2693,102.5939,140662.0
2023-01-23 09:55:00,104.32,104.5,104.19,104.49,112571.0,102.6136,102.7906,102.4857,102.7808,112571.0
2023-01-23 10:00:00,104.48,104.77,104.46,104.51,160331.0,102.7709,103.0562,102.7513,102.8005,160331.0
2023-01-23 10:05:00,104.51,104.56,104.11,104.13,90100.0,102.8005,102.8496,102.407,102.4267,90100.0
2023-01-23 10:10:00,104.14,104.46,104.08,104.28,103037.0,102.4365,102.7513,102.3775,102.5742,103037.0
2023-01-23 10:15:00,104.29,104.47,104.21,104.44,72121.0,102.5841,102.7611,102.5054,102.7316,72121.0
2023-01-23 10:20:00,104.44,104.72,104.43,104.7,106278.0,102.7316,103.007,102.7218,102.9873,106278.0
2023-01-23 10:25:00,104.71,104.73,104.48,104.73,94121.0,102.9972,103.0169,102.7709,103.0169,94121.0
2023-01-23 10:30:00,104.74,104.98,104.72,104.72,146659.0,103.0267,103.2628,103.007,103.007,146659.0
2023-01-23 10:35:00,104.74,104.84,104.44,104.52,83942.0,103.0267,103.1251,102.7316,102.8103,83942.0
2023-01-23 10:40:00,104.53,104.67,104.42,104.67,65114.0,102.8201,102.9578,102.7119,102.9578,65114.0
2023-01-23 10:45:00,104.67,104.76,104.57,104.76,82129.0,102.9578,103.0464,102.8595,103.0464,82129.0
2023-01-23 10:50:00,104.75,104.78,104.5,104.54,144392.0,103.0365,103.066,102.7906,102.83,144392.0
2023-01-23 10:55:00,104.51,104.8,104.48,104.71,102424.0,102.8005,103.0857,102.7709,102.9972,102424.0
2023-01-23 11:00:00,104.71,105.18,104.7,105.13,225820.0,102.9972,103.4595,102.9873,103.4103,225820.0
2023-01-23 11:05:00,105.13,105.26,105.0,105.22,117452.0,103.4103,103.5382,103.2824,103.4988,117452.0
2023-01-23 11:10:00,105.23,105.32,105.11,105.14,88346.0,103.5087,103.5972,103.3906,103.4202,88346.0
2023-01-23 11:15:00,105.13,105.15,105.01,105.14,110985.0,103.4103,103.43,103.2923,103.4202,110985.0
2023-01-23 11:20:00,105.14,105.2,104.98,104.99,89421.0,103.4202,103.4792,103.2628,103.2726,89421.0
2023-01-23 11:25:00,104.98,104.99,104.68,104.7,129957.0,103.2628,103.2726,102.9677,102.9873,129957.0
2023-01-23 11:30:00,104.7,105.01,104.68,104.95,113046.0,102.9873,103.2923,102.9677,103.2333,113046.0
2023-01-23 11:35:00,104.95,105.06,104.79,105.0,107833.0,103.2333,103.3415,103.0759,103.2824,107833.0
2023-01-23 11:40:00,105.0,105.02,104.77,104.95,81407.0,103.2824,103.3021,103.0562,103.2333,81407.0
2023-01-23 11:45:00,104.96,104.98,104.74,104.91,78578.0,103.2431,103.2628,103.0267,103.1939,78578.0
2023-01-23 11:50:00,104.9,104.91,104.66,104.69,73565.0,103.1841,103.1939,102.948,102.9775,73565.0
2023-01-23 11:55:00,104.69,104.87,104.63,104.84,107413.0,102.9775,103.1546,102.9185,103.1251,107413.0
2023-01-23 12:00:00,104.86,104.91,104.73,104.82,59186.0,103.1447,103.1939,103.0169,103.1054,59186.0
2023-01-23 12:05:00,104.83,104.84,104.55,104.55,77267.0,103.1152,103.1251,102.8398,102.8398,77267.0
2023-01-23 12:10:00,104.56,104.64,104.5,104.55,63556.0,102.8496,102.9283,102.7906,102.8398,63556.0
2023-01-23 12:15:00,104.57,104.76,104.56,104.69,58042.0,102.8595,103.0464,102.8496,102.9775,58042.0
2023-01-23 12:20:00,104.7,104.78,104.64,104.78,59863.0,102.9873,103.066,102.9283,103.066,59863.0
2023-01-23 12:25:00,104.79,104.84,104.7,104.83,40951.0,103.0759,103.1251,102.9873,103.1152,40951.0
2023-01-23 12:30:00,104.83,104.9,104.63,104.89,70127.0,103.1152,103.1841,102.9185,103.1742,70127.0
2023-01-23 12:35:00,104.92,104.92,104.81,104.86,75045.0,103.2038,103.2038,103.0955,103.1447,75045.0
2023-01-23 12:40:00,104.86,104.91,104.81,104.91,42282.0,103.1447,103.1939,103.0955,103.1939,42282.0
2023-01-23 12:45:00,104.91,104.98,104.8,104.84,216854.0,103.1939,103.2628,103.0857,103.1251,216854.0
2023-01-23 12:50:00,104.83,104.96,104.74,104.94,76795.0,103.1152,103.2431,103.0267,103.2234,76795.0
2023-01-23 12:55:00,104.94,105.1,104.93,105.09,69240.0,103.2234,103.3808,103.2136,103.371,69240.0
2023-01-23 13:00:00,105.09,105.2,104.95,104.96,90960.0,103.371,103.4792,103.2333,103.2431,90960.0
2023-01-23 13:05:00,104.97,105.14,104.94,105.14,35190.0,103.2529,103.4202,103.2234,103.4202,35190.0
2023-01-23 13:10:00,105.14,105.29,105.07,105.29,63587.0,103.4202,103.5677,103.3513,103.5677,63587.0
2023-01-23 13:15:00,105.28,105.39,105.25,105.38,56540.0,103.5579,103.6661,103.5284,103.6562,56540.0
2023-01-23 13:20:00,105.39,105.5,105.38,105.49,60095.0,103.6661,103.7743,103.6562,103.7644,60095.0
2023-01-23 13:25:00,105.49,105.96,105.48,105.64,355504.0,103.7644,104.2267,103.7546,103.912,355504.0
2023-01-23 13:30:00,105.65,105.81,105.57,105.61,112195.0,103.9218,104.0792,103.8431,103.8825,112195.0
2023-01-23 13:35:00,105.61,105.75,105.53,105.57,68719.0,103.8825,104.0202,103.8038,103.8431,68719.0
2023-01-23 13:40:00,105.59,105.71,105.5,105.68,52228.0,103.8628,103.9808,103.7743,103.9513,52228.0
2023-01-23 13:45:00,105.69,105.75,105.66,105.67,85676.0,103.9612,104.0202,103.9316,103.9415,85676.0
2023-01-23 13:50:00,105.66,105.74,105.58,105.58,77830.0,103.9316,104.0103,103.853,103.853,77830.0
2023-01-23 13:55:00,105.59,105.64,105.45,105.49,100033.0,103.8628,103.912,103.7251,103.7644,100033.0
2023-01-23 14:00:00,105.49,105.52,105.36,105.4,94104.0,103.7644,103.7939,103.6366,103.6759,94104.0
2023-01-23 14:05:00,105.42,105.49,105.4,105.47,52834.0,103.6956,103.7644,103.6759,103.7448,52834.0
2023-01-23 14:10:00,105.47,105.53,105.39,105.51,51080.0,103.7448,103.8038,103.6661,103.7841,51080.0
2023-01-23 14:15:00,105.51,105.64,105.45,105.64,88485.0,103.7841,103.912,103.7251,103.912,88485.0
2023-01-23 14:20:00,105.64,105.8,105.63,105.78,70505.0,103.912,104.0694,103.9021,104.0497,70505.0
2023-01-23 14:25:00,105.79,105.79,105.4,105.46,99579.0,104.0595,104.0595,103.6759,103.7349,99579.0
2023-01-23 14:30:00,105.45,105.6,105.34,105.37,68873.0,103.7251,103.8726,103.6169,103.6464,68873.0
2023-01-23 14:35:00,105.37,105.4,105.17,105.22,79846.0,103.6464,103.6759,103.4497,103.4988,79846.0
2023-01-23 14:40:00,105.2,105.3,105.14,105.22,52554.0,103.4792,103.5775,103.4202,103.4988,52554.0
2023-01-23 14:45:00,105.17,105.25,104.97,105.12,122188.0,103.4497,103.5284,103.2529,103.4005,122188.0
2023-01-23 14:50:00,105.11,105.12,104.96,105.07,73697.0,103.3906,103.4005,103.2431,103.3513,73697.0
2023-01-23 14:55:00,105.08,105.24,105.06,105.2,78168.0,103.3611,103.5185,103.3415,103.4792,78168.0
2023-01-23 15:00:00,105.21,105.23,105.08,105.1,74324.0,103.489,103.5087,103.3611,103.3808,74324.0
2023-01-23 15:05:00,105.1,105.25,105.01,105.24,63917.0,103.3808,103.5284,103.2923,103.5185,63917.0
2023-01-23 15:10:00,105.23,105.43,105.15,105.43,89542.0,103.5087,103.7054,103.43,103.7054,89542.0
2023-01-23 15:15:00,105.43,105.49,105.35,105.36,59648.0,103.7054,103.7644,103.6267,103.6366,59648.0
2023-01-23 15:20:00,105.36,105.46,105.31,105.39,64845.0,103.6366,103.7349,103.5874,103.6661,64845.0
2023-01-23 15:25:00,105.39,105.4,105.2,105.33,64275.0,103.6661,103.6759,103.4792,103.607,64275.0
2023-01-23 15:30:00,105.34,105.4,105.27,105.36,62245.0,103.6169,103.6759,103.548,103.6366,62245.0
2023-01-23 15:35:00,105.36,105.51,105.31,105.49,82112.0,103.6366,103.7841,103.5874,103.7644,82112.0
2023-01-23 15:40:00,105.49,105.5,105.33,105.47,102354.0,103.7644,103.7743,103.607,103.7448,102354.0
2023-01-23 15:45:00,105.47,105.69,105.43,105.63,146440.0,103.7448,103.9612,103.7054,103.9021,146440.0
2023-01-23 15:50:00,105.64,105.77,105.58,105.75,194986.0,103.912,104.0398,103.853,104.0202,194986.0
2023-01-23 15:55:00,105.75,105.86,105.67,105.67,405520.0,104.0202,104.1284,103.9415,103.9415,405520.0
2023-01-24 09:30:00,105.39,108.44,102.0,105.29,218604.0,103.6661,106.6662,100.3315,103.5677,218604.0
2023-01-24 09:35:00,105.26,105.47,105.05,105.37,93626.0,103.5382,103.7448,103.3316,103.6464,93626.0
2023-01-24 09:40:00,105.43,105.82,105.33,105.75,145758.0,103.7054,104.089,103.607,104.0202,145758.0
2023-01-24 09:45:00,105.76,106.04,105.43,105.87,157529.0,104.03,104.3054,103.7054,104.1382,157529.0
2023-01-24 09:50:00,105.84,106.21,105.67,106.13,147255.0,104.1087,104.4726,103.9415,104.394,147255.0
2023-01-24 09:55:00,106.11,106.11,105.65,105.69,160994.0,104.3743,104.3743,103.9218,103.9612,160994.0
2023-01-24 10:00:00,105.68,105.82,105.55,105.65,121105.0,103.9513,104.089,103.8234,103.9218,121105.0
2023-01-24 10:05:00,105.67,105.81,105.35,105.69,140970.0,103.9415,104.0792,103.6267,103.9612,140970.0
2023-01-24 10:10:00,105.67,105.87,105.51,105.82,84830.0,103.9415,104.1382,103.7841,104.089,84830.0
2023-01-24 10:15:00,105.83,106.07,105.68,105.73,93748.0,104.0989,104.3349,103.9513,104.0005,93748.0
2023-01-24 10:20:00,105.7,105.84,105.57,105.59,54365.0,103.971,104.1087,103.8431,103.8628,54365.0
2023-01-24 10:25:00,105.57,105.75,105.55,105.66,42065.0,103.8431,104.0202,103.8234,103.9316,42065.0
2023-01-24 10:30:00,105.65,105.83,105.51,105.73,71210.0,103.9218,104.0989,103.7841,104.0005,71210.0
2023-01-24 10:35:00,105.72,105.73,105.46,105.68,58791.0,103.9907,104.0005,103.7349,103.9513,58791.0
2023-01-24 10:40:00,105.62,105.94,105.57,105.9,56262.0,103.8923,104.2071,103.8431,104.1677,56262.0
2023-01-24 10:45:00,105.89,106.1,105.81,105.99,157539.0,104.1579,104.3644,104.0792,104.2562,157539.0
2023-01-24 10:50:00,105.97,106.0,105.76,105.93,68248.0,104.2366,104.2661,104.03,104.1972,68248.0
2023-01-24 10:55:00,105.92,106.33,105.89,106.26,124993.0,104.1874,104.5907,104.1579,104.5218,124993.0
2023-01-24 11:00:00,106.27,106.38,106.13,106.32,91658.0,104.5317,104.6399,104.394,104.5808,91658.0
2023-01-24 11:05:00,106.33,106.38,106.22,106.28,96797.0,104.5907,104.6399,104.4825,104.5415,96797.0
2023-01-24 11:10:00,106.29,106.32,106.11,106.17,68439.0,104.5513,104.5808,104.3743,104.4333,68439.0
2023-01-24 11:15:00,106.18,106.3,105.94,106.08,77741.0,104.4431,104.5612,104.2071,104.3448,77741.0
2023-01-24 11:20:00,106.06,106.3,105.95,106.26,40975.0,104.3251,104.5612,104.2169,104.5218,40975.0
2023-01-24 11:25:00,106.24,106.29,106.11,106.27,44917.0,104.5022,104.5513,104.3743,104.5317,44917.0
2023-01-24 11:30:00,106.29,106.29,105.94,105.99,77462.0,104.5513,104.5513,104.2071,104.2562,77462.0
2023-01-24 11:35:00,106.0,106.23,106.0,106.16,41975.0,104.2661,104.4923,104.2661,104.4235,41975.0
2023-01-24 11:40:00,106.17,106.23,106.01,106.2,48731.0,104.4333,104.4923,104.2759,104.4628,48731.0
2023-01-24 11:45:00,106.18,106.27,106.09,106.13,40033.0,104.4431,104.5317,104.3546,104.394,40033.0
2023-01-24 11:50:00,106.14,106.19,106.03,106.07,45550.0,104.4038,104.453,104.2956,104.3349,45550.0
2023-01-24 11:55:00,106.06,106.15,105.98,106.07,54413.0,104.3251,104.4136,104.2464,104.3349,54413.0
2023-01-24 12:00:00,106.06,106.09,105.89,106.04,80397.0,104.3251,104.3546,104.1579,104.3054,80397.0
2023-01-24 12:05:00,106.06,106.16,105.98,106.14,44476.0,104.3251,104.4235,104.2464,104.4038,44476.0
2023-01-24 12:10:00,106.14,106.29,106.13,106.29,32097.0,104.4038,104.5513,104.394,104.5513,32097.0
2023-01-24 12:15:00,106.29,106.33,106.21,106.29,43269.0,104.5513,104.5907,104.4726,104.5513,43269.0
2023-01-24 12:20:00,106.27,106.27,106.13,106.21,55240.0,104.5317,104.5317,104.394,104.4726,55240.0
2023-01-24 12:25:00,106.21,106.23,106.08,106.14,37630.0,104.4726,104.4923,104.3448,104.4038,37630.0
2023-01-24 12:30:00,106.13,106.18,106.05,106.11,48986.0,104.394,104.4431,104.3153,104.3743,48986.0
2023-01-24 12:35:00,106.08,106.15,105.98,106.13,40021.0,104.3448,104.4136,104.2464,104.394,40021.0
2023-01-24 12:40:00,106.12,106.12,106.0,106.04,45091.0,104.3841,104.3841,104.2661,104.3054,45091.0
2023-01-24 12:45:00,106.05,106.1,105.95,106.05,62734.0,104.3153,104.3644,104.2169,104.3153,62734.0
2023-01-24 12:50:00,106.07,106.24,106.02,106.21,61052.0,104.3349,104.5022,104.2858,104.4726,61052.0
2023-01-24 12:55:00,106.21,106.29,106.14,106.17,31687.0,104.4726,104.5513,104.4038,104.4333,31687.0
2023-01-24 13:00:00,106.17,106.38,106.11,106.13,46248.0,104.4333,104.6399,104.3743,104.394,46248.0
2023-01-24 13:05:00,106.17,106.3,106.08,106.29,58679.0,104.4333,104.5612,104.3448,104.5513,58679.0
2023-01-24 13:10:00,106.28,106.43,106.28,106.39,47927.0,104.5415,104.6891,104.5415,104.6497,47927.0
2023-01-24 13:15:00,106.4,106.47,106.31,106.37,48151.0,104.6595,104.7284,104.571,104.63,48151.0
2023-01-24 13:20:00,106.35,106.41,106.24,106.3,36395.0,104.6104,104.6694,104.5022,104.5612,36395.0
2023-01-24 13:25:00,106.3,106.43,106.2,106.42,45754.0,104.5612,104.6891,104.4628,104.6792,45754.0
2023-01-24 13:30:00,106.43,106.49,106.36,106.48,33927.0,104.6891,104.7481,104.6202,104.7382,33927.0
2023-01-24 13:35:00,106.48,106.56,106.47,106.54,50397.0,104.7382,104.8169,104.7284,104.7973,50397.0
2023-01-24 13:40:00,106.53,106.74,106.51,106.69,63942.0,104.7874,104.994,104.7677,104.9448,63942.0
2023-01-24 13:45:00,106.69,106.73,106.63,106.72,56819.0,104.9448,104.9841,104.8858,104.9743,56819.0
2023-01-24 13:50:00,106.72,106.79,106.7,106.76,52140.0,104.9743,105.0432,104.9546,105.0137,52140.0
2023-01-24 13:55:00,106.76,106.8,106.68,106.7,85163.0,105.0137,105.053,104.935,104.9546,85163.0
2023-01-24 14:00:00,106.69,106.74,106.36,106.36,102996.0,104.9448,104.994,104.6202,104.6202,102996.0
2023-01-24 14:05:00,106.39,106.44,106.23,106.33,68587.0,104.6497,104.6989,104.4923,104.5907,68587.0
2023-01-24 14:10:00,106.34,106.41,106.24,106.29,65549.0,104.6005,104.6694,104.5022,104.5513,65549.0
2023-01-24 14:15:00,106.28,106.4,106.28,106.3,55802.0,104.5415,104.6595,104.5415,104.5612,55802.0
2023-01-24 14:20:00,106.3,106.36,106.25,106.31,39417.0,104.5612,104.6202,104.512,104.571,39417.0
2023-01-24 14:25:00,106.32,106.4,106.3,106.33,42254.0,104.5808,104.6595,104.5612,104.5907,42254.0
2023-01-24 14:30:00,106.34,106.46,106.3,106.44,50289.0,104.6005,104.7186,104.5612,104.6989,50289.0
2023-01-24 14:35:00,106.44,106.48,106.36,106.47,59839.0,104.6989,104.7382,104.6202,104.7284,59839.0
2023-01-24 14:40:00,106.46,106.48,106.35,106.42,49955.0,104.7186,104.7382,104.6104,104.6792,49955.0
2023-01-24 14:45:00,106.42,106.5,106.29,106.29,43130.0,104.6792,104.7579,104.5513,104.5513,43130.0
2023-01-24 14:50:00,106.28,106.39,106.27,106.36,44384.0,104.5415,104.6497,104.5317,104.6202,44384.0
2023-01-24 14:55:00,106.35,106.38,106.27,106.33,55523.0,104.6104,104.6399,104.5317,104.5907,55523.0
2023-01-24 15:00:00,106.35,106.46,106.32,106.34,38397.0,104.6104,104.7186,104.5808,104.6005,38397.0
2023-01-24 15:05:00,106.36,106.39,106.3,106.33,37545.0,104.6202,104.6497,104.5612,104.5907,37545.0
2023-01-24 15:10:00,106.32,106.38,106.16,106.17,67544.0,104.5808,104.6399,104.4235,104.4333,67544.0
2023-01-24 15:15:00,106.17,106.22,106.0,106.06,66474.0,104.4333,104.4825,104.2661,104.3251,66474.0
2023-01-24 15:20:00,106.05,106.12,105.97,106.08,57087.0,104.3153,104.3841,104.2366,104.3448,57087.0
2023-01-24 15:25:00,106.09,106.18,106.07,106.09,68163.0,104.3546,104.4431,104.3349,104.3546,68163.0
2023-01-24 15:30:00,106.08,106.11,105.95,105.96,69652.0,104.3448,104.3743,104.2169,104.2267,69652.0
2023-01-24 15:35:00,105.96,105.96,105.85,105.87,56628.0,104.2267,104.2267,104.1185,104.1382,56628.0
2023-01-24 15:40:00,105.86,105.86,105.67,105.72,101341.0,104.1284,104.1284,103.9415,103.9907,101341.0
2023-01-24 15:45:00,105.71,105.82,105.66,105.8,94223.0,103.9808,104.089,103.9316,104.0694,94223.0
2023-01-24 15:50:00,105.78,106.04,105.75,106.0,152755.0,104.0497,104.3054,104.0202,104.2661,152755.0
2023-01-24 15:55:00,106.0,106.09,105.96,105.99,302423.0,104.2661,104.3546,104.2267,104.2562,302423.0
2023-01-25 09:30:00,104.96,104.99,104.18,104.93,356899.0,103.2431,103.2726,102.4759,103.2136,356899.0
2023-01-25 09:35:00,104.96,105.16,104.8,104.93,149260.0,103.2431,103.4398,103.0857,103.2136,149260.0
2023-01-25 09:40:00,104.91,105.25,104.9,105.12,163912.0,103.1939,103.5284,103.1841,103.4005,163912.0
2023-01-25 09:45:00,105.12,105.22,105.0,105.07,75229.0,103.4005,103.4988,103.2824,103.3513,75229.0
2023-01-25 09:50:00,105.05,105.14,104.53,104.63,148669.0,103.3316,103.4202,102.8201,102.9185,148669.0
2023-01-25 09:55:00,104.62,104.77,104.49,104.56,165698.0,102.9087,103.0562,102.7808,102.8496,165698.0
2023-01-25 10:00:00,104.55,105.06,104.5,105.01,116262.0,102.8398,103.3415,102.7906,103.2923,116262.0
2023-01-25 10:05:00,105.02,105.36,104.92,105.27,99903.0,103.3021,103.6366,103.2038,103.548,99903.0
2023-01-25 10:10:00,105.29,105.3,104.86,104.86,90205.0,103.5677,103.5775,103.1447,103.1447,90205.0
2023-01-25 10:15:00,104.86,105.18,104.77,105.03,87770.0,103.1447,103.4595,103.0562,103.312,87770.0
2023-01-25 10:20:00,105.01,105.12,104.96,105.03,58342.0,103.2923,103.4005,103.2431,103.312,58342.0
2023-01-25 10:25:00,105.03,105.17,104.83,105.14,76060.0,103.312,103.4497,103.1152,103.4202,76060.0
2023-01-25 10:30:00,105.14,105.36,104.98,105.04,64671.0,103.4202,103.6366,103.2628,103.3218,64671.0
2023-01-25 10:35:00,105.04,105.14,104.86,104.95,46063.0,103.3218,103.4202,103.1447,103.2333,46063.0
2023-01-25 10:40:00,104.96,105.14,104.88,105.0,87257.0,103.2431,103.4202,103.1644,103.2824,87257.0
2023-01-25 10:45:00,105.0,105.27,104.98,105.12,62532.0,103.2824,103.548,103.2628,103.4005,62532.0
2023-01-25 10:50:00,105.11,105.11,104.87,105.0,58245.0,103.3906,103.3906,103.1546,103.2824,58245.0
2023-01-25 10:55:00,105.0,105.18,104.95,105.08,127216.0,103.2824,103.4595,103.2333,103.3611,127216.0
2023-01-25 11:00:00,105.08,105.16,105.0,105.14,49405.0,103.3611,103.4398,103.2824,103.4202,49405.0
2023-01-25 11:05:00,105.14,105.17,105.04,105.14,44220.0,103.4202,103.4497,103.3218,103.4202,44220.0
2023-01-25 11:10:00,105.15,105.44,105.1,105.42,63236.0,103.43,103.7152,103.3808,103.6956,63236.0
2023-01-25 11:15:00,105.42,105.65,105.35,105.56,82895.0,103.6956,103.9218,103.6267,103.8333,82895.0
2023-01-25 11:20:00,105.56,105.66,105.43,105.53,65496.0,103.8333,103.9316,103.7054,103.8038,65496.0
2023-01-25 11:25:00,105.52,105.72,105.47,105.69,41532.0,103.7939,103.9907,103.7448,103.9612,41532.0
2023-01-25 11:30:00,105.72,105.78,105.55,105.59,84169.0,103.9907,104.0497,103.8234,103.8628,84169.0
2023-01-25 11:35:00,105.61,105.81,105.51,105.73,37652.0,103.8825,104.0792,103.7841,104.0005,37652.0
2023-01-25 11:40:00,105.72,105.77,105.6,105.75,45120.0,103.9907,104.0398,103.8726,104.0202,45120.0
2023-01-25 11:45:00,105.77,105.77,105.62,105.71,46990.0,104.0398,104.0398,103.8923,103.9808,46990.0
2023-01-25 11:50:00,105.71,105.99,105.62,105.92,87132.0,103.9808,104.2562,103.8923,104.1874,87132.0
2023-01-25 11:55:00,105.9,106.02,105.8,105.83,80451.0,104.1677,104.2858,104.0694,104.0989,80451.0
2023-01-25 12:00:00,105.86,105.93,105.78,105.84,39394.0,104.1284,104.1972,104.0497,104.1087,39394.0
2023-01-25 12:05:00,105.84,106.02,105.81,106.02,72302.0,104.1087,104.2858,104.0792,104.2858,72302.0
2023-01-25 12:10:00,106.02,106.05,105.87,105.92,75999.0,104.2858,104.3153,104.1382,104.1874,75999.0
2023-01-25 12:15:00,105.92,105.98,105.86,105.97,45106.0,104.1874,104.2464,104.1284,104.2366,45106.0
2023-01-25 12:20:00,105.98,106.01,105.84,105.86,46470.0,104.2464,104.2759,104.1087,104.1284,46470.0
2023-01-25 12:25:00,105.87,105.9,105.78,105.81,51411.0,104.1382,104.1677,104.0497,104.0792,51411.0
2023-01-25 12:30:00,105.81,105.93,105.75,105.76,40356.0,104.0792,104.1972,104.0202,104.03,40356.0
2023-01-25 12:35:00,105.75,105.97,105.74,105.92,37428.0,104.0202,104.2366,104.0103,104.1874,37428.0
2023-01-25 12:40:00,105.9,105.99,105.89,105.93,32467.0,104.1677,104.2562,104.1579,104.1972,32467.0
2023-01-25 12:45:00,105.92,106.11,105.84,106.1,71141.0,104.1874,104.3743,104.1087,104.3644,71141.0
2023-01-25 12:50:00,106.09,106.17,106.01,106.07,37763.0,104.3546,104.4333,104.2759,104.3349,37763.0
2023-01-25 12:55:00,106.08,106.2,106.04,106.15,39767.0,104.3448,104.4628,104.3054,104.4136,39767.0
2023-01-25 13:00:00,106.16,106.35,106.07,106.07,91924.0,104.4235,104.6104,104.3349,104.3349,91924.0
2023-01-25 13:05:00,106.07,106.35,106.07,106.28,29246.0,104.3349,104.6104,104.3349,104.5415,29246.0
2023-01-25 13:10:00,106.29,106.45,106.11,106.37,82921.0,104.5513,104.7087,104.3743,104.63,82921.0
2023-01-25 13:15:00,106.39,106.45,106.27,106.35,65386.0,104.6497,104.7087,104.5317,104.6104,65386.0
2023-01-25 13:20:00,106.34,106.53,106.34,106.45,44741.0,104.6005,104.7874,104.6005,104.7087,44741.0
2023-01-25 13:25:00,106.46,106.67,106.43,106.63,68010.0,104.7186,104.9251,104.6891,104.8858,68010.0
2023-01-25 13:30:00,106.64,106.68,106.51,106.56,54308.0,104.8956,104.935,104.7677,104.8169,54308.0
2023-01-25 13:35:00,106.54,106.74,106.54,106.66,54303.0,104.7973,104.994,104.7973,104.9153,54303.0
2023-01-25 13:40:00,106.67,106.79,106.66,106.7,83901.0,104.9251,105.0432,104.9153,104.9546,83901.0
2023-01-25 13:45:00,106.7,106.92,106.7,106.92,84023.0,104.9546,105.171,104.9546,105.171,84023.0
2023-01-25 13:50:00,106.92,107.04,106.89,106.96,93464.0,105.171,105.2891,105.1415,105.2104,93464.0
2023-01-25 13:55:00,106.96,107.05,106.84,107.03,75219.0,105.2104,105.2989,105.0923,105.2792,75219.0
2023-01-25 14:00:00,107.04,107.1,106.86,106.87,68985.0,105.2891,105.3481,105.112,105.1219,68985.0
2023-01-25 14:05:00,106.88,106.92,106.83,106.88,62654.0,105.1317,105.171,105.0825,105.1317,62654.0
2023-01-25 14:10:00,106.88,107.09,106.84,106.98,85564.0,105.1317,105.3383,105.0923,105.2301,85564.0
2023-01-25 14:15:00,106.97,107.3,106.97,107.3,65289.0,105.2202,105.5448,105.2202,105.5448,65289.0
2023-01-25 14:20:00,107.31,107.38,107.15,107.3,107979.0,105.5547,105.6235,105.3973,105.5448,107979.0
2023-01-25 14:25:00,107.31,107.32,107.06,107.23,99751.0,105.5547,105.5645,105.3087,105.476,99751.0
2023-01-25 14:30:00,107.23,107.31,107.1,107.11,83817.0,105.476,105.5547,105.3481,105.3579,83817.0
2023-01-25 14:35:00,107.11,107.29,107.07,107.29,85592.0,105.3579,105.535,105.3186,105.535,85592.0
2023-01-25 14:40:00,107.28,107.4,107.25,107.29,110529.0,105.5251,105.6432,105.4956,105.535,110529.0
2023-01-25 14:45:00,107.29,107.52,107.28,107.47,105069.0,105.535,105.7612,105.5251,105.712,105069.0
2023-01-25 14:50:00,107.48,107.65,107.45,107.62,88665.0,105.7219,105.8891,105.6924,105.8596,88665.0
2023-01-25 14:55:00,107.63,107.73,107.57,107.6,104909.0,105.8694,105.9678,105.8104,105.8399,104909.0
2023-01-25 15:00:00,107.61,107.83,107.61,107.78,102518.0,105.8497,106.0661,105.8497,106.017,102518.0
2023-01-25 15:05:00,107.77,107.96,107.75,107.94,100135.0,106.0071,106.194,105.9875,106.1744,100135.0
2023-01-25 15:10:00,107.95,108.0,107.66,107.79,123686.0,106.1842,106.2334,105.8989,106.0268,123686.0
2023-01-25 15:15:00,107.8,107.83,107.61,107.71,92575.0,106.0366,106.0661,105.8497,105.9481,92575.0
2023-01-25 15:20:00,107.7,107.77,107.65,107.71,77178.0,105.9383,106.0071,105.8891,105.9481,77178.0
2023-01-25 15:25:00,107.7,107.82,107.65,107.74,138101.0,105.9383,106.0563,105.8891,105.9776,138101.0
2023-01-25 15:30:00,107.75,107.82,107.72,107.79,79661.0,105.9875,106.0563,105.9579,106.0268,79661.0
2023-01-25 15:35:00,107.78,107.94,107.62,107.86,118860.0,106.017,106.1744,105.8596,106.0957,118860.0
2023-01-25 15:40:00,107.86,107.99,107.83,107.87,118585.0,106.0957,106.2235,106.0661,106.1055,118585.0
2023-01-25 15:45:00,107.87,107.97,107.81,107.94,162323.0,106.1055,106.2039,106.0465,106.1744,162323.0
2023-01-25 15:50:00,107.93,108.0,107.82,107.98,271718.0,106.1645,106.2334,106.0563,106.2137,271718.0
2023-01-25 15:55:00,107.99,108.16,107.97,108.12,461618.0,106.2235,106.3908,106.2039,106.3514,461618.0
2023-01-26 09:30:00,108.04,109.0,107.95,108.94,445239.0,106.2727,107.217,106.1842,107.158,445239.0
2023-01-26 09:35:00,108.9,109.31,108.53,108.55,164334.0,107.1186,107.5219,106.7547,106.7744,164334.0
2023-01-26 09:40:00,108.56,108.95,108.25,108.36,162648.0,106.7842,107.1678,106.4793,106.5875,162648.0
2023-01-26 09:45:00,108.36,108.74,108.06,108.07,195930.0,106.5875,106.9613,106.2924,106.3022,195930.0
2023-01-26 09:50:00,108.09,108.19,107.82,107.91,150894.0,106.3219,106.4203,106.0563,106.1448,150894.0
2023-01-26 09:55:00,107.92,108.3,107.91,108.18,88259.0,106.1547,106.5285,106.1448,106.4104,88259.0
2023-01-26 10:00:00,108.17,108.45,107.99,108.45,62452.0,106.4006,106.676,106.2235,106.676,62452.0
2023-01-26 10:05:00,108.46,108.5,107.98,108.08,62255.0,106.6858,106.7252,106.2137,106.3121,62255.0
2023-01-26 10:10:00,108.09,108.5,108.07,108.5,57802.0,106.3219,106.7252,106.3022,106.7252,57802.0
2023-01-26 10:15:00,108.51,108.77,108.51,108.66,97249.0,106.735,106.9908,106.735,106.8826,97249.0
2023-01-26 10:20:00,108.67,108.87,108.6,108.86,82692.0,106.8924,107.0891,106.8236,107.0793,82692.0
2023-01-26 10:25:00,108.84,108.85,108.5,108.7,102067.0,107.0596,107.0695,106.7252,106.9219,102067.0
2023-01-26 10:30:00,108.69,108.77,108.6,108.71,60401.0,106.9121,106.9908,106.8236,106.9318,60401.0
2023-01-26 10:35:00,108.7,108.84,108.28,108.32,92939.0,106.9219,107.0596,106.5088,106.5481,92939.0
2023-01-26 10:40:00,108.33,108.48,108.16,108.24,65158.0,106.558,106.7055,106.3908,106.4694,65158.0
2023-01-26 10:45:00,108.21,108.4,108.17,108.36,39524.0,106.4399,106.6268,106.4006,106.5875,39524.0
2023-01-26 10:50:00,108.35,108.37,107.92,107.97,155474.0,106.5776,106.5973,106.1547,106.2039,155474.0
2023-01-26 10:55:00,107.94,107.95,107.57,107.77,168975.0,106.1744,106.1842,105.8104,106.0071,168975.0
2023-01-26 11:00:00,107.76,107.98,107.66,107.86,104479.0,105.9973,106.2137,105.8989,106.0957,104479.0
2023-01-26 11:05:00,107.84,107.96,107.7,107.77,60870.0,106.076,106.194,105.9383,106.0071,60870.0
2023-01-26 11:10:00,107.78,108.06,107.78,108.06,41417.0,106.017,106.2924,106.017,106.2924,41417.0
2023-01-26 11:15:00,108.06,108.3,107.93,108.07,79773.0,106.2924,106.5285,106.1645,106.3022,79773.0
2023-01-26 11:20:00,108.07,108.07,107.74,107.76,47922.0,106.3022,106.3022,105.9776,105.9973,47922.0
2023-01-26 11:25:00,107.76,108.11,107.73,108.03,59474.0,105.9973,106.3416,105.9678,106.2629,59474.0
2023-01-26 11:30:00,108.04,108.16,107.97,108.16,118072.0,106.2727,106.3908,106.2039,106.3908,118072.0
2023-01-26 11:35:00,108.17,108.29,108.01,108.06,39961.0,106.4006,106.5186,106.2432,106.2924,39961.0
2023-01-26 11:40:00,108.04,108.13,107.9,108.07,52172.0,106.2727,106.3612,106.135,106.3022,52172.0
2023-01-26 11:45:00,108.06,108.06,107.95,108.0,50571.0,106.2924,106.2924,106.1842,106.2334,50571.0
2023-01-26 11:50:00,107.99,108.16,107.91,108.1,39512.0,106.2235,106.3908,106.1448,106.3317,39512.0
2023-01-26 11:55:00,108.08,108.08,107.93,108.03,38212.0,106.3121,106.3121,106.1645,106.2629,38212.0
2023-01-26 12:00:00,108.02,108.31,108.0,108.11,34010.0,106.253,106.5383,106.2334,106.3416,34010.0
2023-01-26 12:05:00,108.11,108.31,108.08,108.26,32540.0,106.3416,106.5383,106.3121,106.4891,32540.0
2023-01-26 12:10:00,108.27,108.35,108.17,108.17,28493.0,106.499,106.5776,106.4006,106.4006,28493.0
2023-01-26 12:15:00,108.16,108.19,108.07,108.18,29715.0,106.3908,106.4203,106.3022,106.4104,29715.0
2023-01-26 12:20:00,108.2,108.24,108.1,108.13,35463.0,106.4301,106.4694,106.3317,106.3612,35463.0
2023-01-26 12:25:00,108.14,108.26,108.13,108.16,32850.0,106.3711,106.4891,106.3612,106.3908,32850.0
2023-01-26 12:30:00,108.15,108.24,108.05,108.22,38374.0,106.3809,106.4694,106.2826,106.4498,38374.0
2023-01-26 12:35:00,108.23,108.25,108.15,108.18,31559.0,106.4596,106.4793,106.3809,106.4104,31559.0
2023-01-26 12:40:00,108.17,108.28,108.04,108.11,32251.0,106.4006,106.5088,106.2727,106.3416,32251.0
2023-01-26 12:45:00,108.11,108.24,108.0,108.09,56801.0,106.3416,106.4694,106.2334,106.3219,56801.0
2023-01-26 12:50:00,108.1,108.35,108.06,108.24,56163.0,106.3317,106.5776,106.2924,106.4694,56163.0
2023-01-26 12:55:00,108.23,108.24,108.04,108.08,42242.0,106.4596,106.4694,106.2727,106.3121,42242.0
2023-01-26 13:00:00,108.09,108.21,108.05,108.09,38026.0,106.3219,106.4399,106.2826,106.3219,38026.0
2023-01-26 13:05:00,108.09,108.09,107.93,107.95,68958.0,106.3219,106.3219,106.1645,106.1842,68958.0
2023-01-26 13:10:00,107.95,108.13,107.94,108.08,52421.0,106.1842,106.3612,106.1744,106.3121,52421.0
2023-01-26 13:15:00,108.08,108.11,107.96,108.01,57824.0,106.3121,106.3416,106.194,106.2432,57824.0
2023-01-26 13:20:00,108.02,108.12,107.97,108.1,34957.0,106.253,106.3514,106.2039,106.3317,34957.0
2023-01-26 13:25:00,108.11,108.19,108.08,108.19,23648.0,106.3416,106.4203,106.3121,106.4203,23648.0
2023-01-26 13:30:00,108.2,108.36,108.16,108.27,32404.0,106.4301,106.5875,106.3908,106.499,32404.0
2023-01-26 13:35:00,108.25,108.5,108.25,108.48,41950.0,106.4793,106.7252,106.4793,106.7055,41950.0
2023-01-26 13:40:00,108.48,108.55,108.44,108.47,41678.0,106.7055,106.7744,106.6662,106.6957,41678.0
2023-01-26 13:45:00,108.47,108.61,108.47,108.55,39294.0,106.6957,106.8334,106.6957,106.7744,39294.0
2023-01-26 13:50:00,108.56,108.58,108.47,108.48,47957.0,106.7842,106.8039,106.6957,106.7055,47957.0
2023-01-26 13:55:00,108.48,108.51,108.43,108.51,30403.0,106.7055,106.735,106.6563,106.735,30403.0
2023-01-26 14:00:00,108.51,108.53,108.42,108.49,43918.0,106.735,106.7547,106.6465,106.7154,43918.0
2023-01-26 14:05:00,108.51,108.65,108.5,108.64,33603.0,106.735,106.8727,106.7252,106.8629,33603.0
2023-01-26 14:10:00,108.63,108.68,108.6,108.62,37443.0,106.8531,106.9022,106.8236,106.8432,37443.0
2023-01-26 14:15:00,108.62,108.66,108.53,108.64,30082.0,106.8432,106.8826,106.7547,106.8629,30082.0
2023-01-26 14:20:00,108.63,108.68,108.62,108.64,53426.0,106.8531,106.9022,106.8432,106.8629,53426.0
2023-01-26 14:25:00,108.64,108.66,108.54,108.61,44035.0,106.8629,106.8826,106.7645,106.8334,44035.0
2023-01-26 14:30:00,108.61,108.67,108.57,108.61,33873.0,106.8334,106.8924,106.794,106.8334,33873.0
2023-01-26 14:35:00,108.61,108.73,108.59,108.6,37561.0,106.8334,106.9514,106.8137,106.8236,37561.0
2023-01-26 14:40:00,108.6,108.74,108.6,108.69,44606.0,106.8236,106.9613,106.8236,106.9121,44606.0
2023-01-26 14:45:00,108.7,108.79,108.69,108.72,49812.0,106.9219,107.0104,106.9121,106.9416,49812.0
2023-01-26 14:50:00,108.72,108.74,108.54,108.64,102051.0,106.9416,106.9613,106.7645,106.8629,102051.0
2023-01-26 14:55:00,108.64,108.85,108.63,108.82,53576.0,106.8629,107.0695,106.8531,107.04,53576.0
2023-01-26 15:00:00,108.83,108.84,108.78,108.8,65079.0,107.0498,107.0596,107.0006,107.0203,65079.0
2023-01-26 15:05:00,108.81,108.82,108.62,108.75,48942.0,107.0301,107.04,106.8432,106.9711,48942.0
2023-01-26 15:10:00,108.75,108.96,108.7,108.94,50786.0,106.9711,107.1777,106.9219,107.158,50786.0
2023-01-26 15:15:00,108.94,109.01,108.91,108.96,70572.0,107.158,107.2268,107.1285,107.1777,70572.0
2023-01-26 15:20:00,108.95,109.03,108.92,109.02,59897.0,107.1678,107.2465,107.1383,107.2367,59897.0
2023-01-26 15:25:00,109.02,109.1,108.97,109.06,91585.0,107.2367,107.3154,107.1875,107.276,91585.0
2023-01-26 15:30:00,109.06,109.24,109.05,109.23,128129.0,107.276,107.4531,107.2662,107.4432,128129.0
2023-01-26 15:35:00,109.23,109.4,109.23,109.33,156591.0,107.4432,107.6105,107.4432,107.5416,156591.0
2023-01-26 15:40:00,109.32,109.43,109.26,109.34,159627.0,107.5318,107.64,107.4728,107.5514,159627.0
2023-01-26 15:45:00,109.34,109.47,109.29,109.38,143669.0,107.5514,107.6793,107.5023,107.5908,143669.0
2023-01-26 15:50:00,109.39,109.56,109.37,109.51,200677.0,107.6006,107.7679,107.581,107.7187,200677.0
2023-01-26 15:55:00,109.52,109.76,109.52,109.66,427719.0,107.7285,107.9646,107.7285,107.8662,427719.0
2023-01-27 09:30:00,109.26,109.82,109.16,109.63,245140.0,107.4728,108.0236,107.3744,107.8367,245140.0
2023-01-27 09:35:00,109.64,110.0,109.59,109.84,161787.0,107.8465,108.2007,107.7974,108.0433,161787.0
2023-01-27 09:40:00,109.81,109.84,109.6,109.73,82584.0,108.0138,108.0433,107.8072,107.9351,82584.0
2023-01-27 09:45:00,109.72,110.12,109.72,110.03,281616.0,107.9252,108.3187,107.9252,108.2302,281616.0
2023-01-27 09:50:00,110.04,110.17,109.96,109.97,101050.0,108.24,108.3679,108.1613,108.1711,101050.0
2023-01-27 09:55:00,109.99,110.03,109.8,109.96,102867.0,108.1908,108.2302,108.0039,108.1613,102867.0
2023-01-27 10:00:00,109.97,110.17,109.77,110.03,140545.0,108.1711,108.3679,107.9744,108.2302,140545.0
2023-01-27 10:05:00,110.03,110.19,109.9,109.98,97132.0,108.2302,108.3875,108.1023,108.181,97132.0
2023-01-27 10:10:00,109.99,110.19,109.92,110.1,81739.0,108.1908,108.3875,108.122,108.299,81739.0
2023-01-27 10:15:00,110.1,110.11,109.89,109.93,105375.0,108.299,108.3089,108.0925,108.1318,105375.0
2023-01-27 10:20:00,109.94,110.01,109.77,109.9,70291.0,108.1416,108.2105,107.9744,108.1023,70291.0
2023-01-27 10:25:00,109.9,110.04,109.8,110.01,165234.0,108.1023,108.24,108.0039,108.2105,165234.0
2023-01-27 10:30:00,110.01,110.09,109.75,109.76,73167.0,108.2105,108.2892,107.9547,107.9646,73167.0
2023-01-27 10:35:00,109.76,109.96,109.71,109.72,52204.0,107.9646,108.1613,107.9154,107.9252,52204.0
2023-01-27 10:40:00,109.71,109.72,109.46,109.47,188131.0,107.9154,107.9252,107.6695,107.6793,188131.0
2023-01-27 10:45:00,109.47,109.51,109.26,109.47,85313.0,107.6793,107.7187,107.4728,107.6793,85313.0
2023-01-27 10:50:00,109.49,109.59,109.25,109.26,86411.0,107.699,107.7974,107.4629,107.4728,86411.0
2023-01-27 10:55:00,109.24,109.56,109.18,109.52,71760.0,107.4531,107.7679,107.3941,107.7285,71760.0
2023-01-27 11:00:00,109.52,109.81,109.48,109.79,66059.0,107.7285,108.0138,107.6892,107.9941,66059.0
2023-01-27 11:05:00,109.78,109.85,109.43,109.51,53465.0,107.9843,108.0531,107.64,107.7187,53465.0
2023-01-27 11:10:00,109.51,109.75,109.44,109.54,87143.0,107.7187,107.9547,107.6498,107.7482,87143.0
2023-01-27 11:15:00,109.54,109.92,109.54,109.92,89896.0,107.7482,108.122,107.7482,108.122,89896.0
2023-01-27 11:20:00,109.92,110.0,109.89,109.92,106399.0,108.122,108.2007,108.0925,108.122,106399.0
2023-01-27 11:25:00,109.92,109.98,109.69,109.9,100707.0,108.122,108.181,107.8957,108.1023,100707.0
2023-01-27 11:30:00,109.9,110.1,109.89,110.07,118044.0,108.1023,108.299,108.0925,108.2695,118044.0
2023-01-27 11:35:00,110.08,110.1,109.91,110.01,61450.0,108.2793,108.299,108.1121,108.2105,61450.0
2023-01-27 11:40:00,110.0,110.15,109.98,110.05,69122.0,108.2007,108.3482,108.181,108.2498,69122.0
2023-01-27 11:45:00,110.04,110.14,109.96,110.06,53955.0,108.24,108.3384,108.1613,108.2597,53955.0
2023-01-27 11:50:00,110.05,110.11,109.99,110.02,56133.0,108.2498,108.3089,108.1908,108.2203,56133.0
2023-01-27 11:55:00,110.02,110.08,109.93,109.93,56543.0,108.2203,108.2793,108.1318,108.1318,56543.0
2023-01-27 12:00:00,109.95,110.0,109.78,109.8,95635.0,108.1515,108.2007,107.9843,108.0039,95635.0
2023-01-27 12:05:00,109.8,109.86,109.7,109.79,65288.0,108.0039,108.0629,107.9056,107.9941,65288.0
2023-01-27 12:10:00,109.78,110.0,109.76,109.97,66705.0,107.9843,108.2007,107.9646,108.1711,66705.0
2023-01-27 12:15:00,109.98,110.09,109.85,109.99,58370.0,108.181,108.2892,108.0531,108.1908,58370.0
2023-01-27 12:20:00,109.98,110.04,109.89,109.95,62513.0,108.181,108.24,108.0925,108.1515,62513.0
2023-01-27 12:25:00,109.97,110.04,109.92,109.93,50445.0,108.1711,108.24,108.122,108.1318,50445.0
2023-01-27 12:30:00,109.91,110.02,109.89,110.02,39869.0,108.1121,108.2203,108.0925,108.2203,39869.0
2023-01-27 12:35:00,110.02,110.08,109.98,110.07,39154.0,108.2203,108.2793,108.181,108.2695,39154.0
2023-01-27 12:40:00,110.06,110.12,109.89,109.9,43605.0,108.2597,108.3187,108.0925,108.1023,43605.0
2023-01-27 12:45:00,109.89,110.12,109.85,110.11,54773.0,108.0925,108.3187,108.0531,108.3089,54773.0
2023-01-27 12:50:00,110.11,110.25,110.11,110.23,91856.0,108.3089,108.4466,108.3089,108.4269,91856.0
2023-01-27 12:55:00,110.23,110.27,110.07,110.07,144003.0,108.4269,108.4662,108.2695,108.2695,144003.0
2023-01-27 13:00:00,110.06,110.16,109.94,110.15,38873.0,108.2597,108.358,108.1416,108.3482,38873.0
2023-01-27 13:05:00,110.17,110.19,110.05,110.12,44148.0,108.3679,108.3875,108.2498,108.3187,44148.0
2023-01-27 13:10:00,110.12,110.12,109.97,110.0,43734.0,108.3187,108.3187,108.1711,108.2007,43734.0
2023-01-27 13:15:00,109.99,110.07,109.91,109.97,85958.0,108.1908,108.2695,108.1121,108.1711,85958.0
2023-01-27 13:20:00,109.95,109.99,109.85,109.87,74035.0,108.1515,108.1908,108.0531,108.0728,74035.0
2023-01-27 13:25:00,109.86,110.03,109.86,109.99,57573.0,108.0629,108.2302,108.0629,108.1908,57573.0
2023-01-27 13:30:00,109.99,110.07,109.92,110.02,92370.0,108.1908,108.2695,108.122,108.2203,92370.0
2023-01-27 13:35:00,110.03,110.08,109.96,110.06,101030.0,108.2302,108.2793,108.1613,108.2597,101030.0
2023-01-27 13:40:00,110.06,110.06,109.82,109.95,68225.0,108.2597,108.2597,108.0236,108.1515,68225.0
2023-01-27 13:45:00,109.95,110.1,109.9,110.1,44381.0,108.1515,108.299,108.1023,108.299,44381.0
2023-01-27 13:50:00,110.1,110.13,110.0,110.12,40596.0,108.299,108.3285,108.2007,108.3187,40596.0
2023-01-27 13:55:00,110.11,110.2,110.05,110.16,42313.0,108.3089,108.3974,108.2498,108.358,42313.0
2023-01-27 14:00:00,110.16,110.25,110.09,110.14,48988.0,108.358,108.4466,108.2892,108.3384,48988.0
2023-01-27 14:05:00,110.15,110.2,109.97,110.02,53929.0,108.3482,108.3974,108.1711,108.2203,53929.0
2023-01-27 14:10:00,110.02,110.11,109.95,109.96,42841.0,108.2203,108.3089,108.1515,108.1613,42841.0
2023-01-27 14:15:00,109.96,110.2,109.96,110.18,59102.0,108.1613,108.3974,108.1613,108.3777,59102.0
2023-01-27 14:20:00,110.18,110.3,110.14,110.28,47126.0,108.3777,108.4957,108.3384,108.4761,47126.0
2023-01-27 14:25:00,110.29,110.33,110.07,110.19,92752.0,108.4859,108.5253,108.2695,108.3875,92752.0
2023-01-27 14:30:00,110.19,110.22,110.09,110.09,40166.0,108.3875,108.4171,108.2892,108.2892,40166.0
2023-01-27 14:35:00,110.11,110.19,110.11,110.17,39212.0,108.3089,108.3875,108.3089,108.3679,39212.0
2023-01-27 14:40:00,110.17,110.2,110.09,110.17,39315.0,108.3679,108.3974,108.2892,108.3679,39315.0
2023-01-27 14:45:00,110.17,110.45,110.15,110.44,46258.0,108.3679,108.6433,108.3482,108.6335,46258.0
2023-01-27 14:50:00,110.44,110.53,110.41,110.52,74708.0,108.6335,108.722,108.6039,108.7121,74708.0
2023-01-27 14:55:00,110.53,110.59,110.41,110.42,67206.0,108.722,108.781,108.6039,108.6138,67206.0
2023-01-27 15:00:00,110.42,110.48,110.39,110.44,57953.0,108.6138,108.6728,108.5843,108.6335,57953.0
2023-01-27 15:05:00,110.44,110.5,110.39,110.45,200051.0,108.6335,108.6925,108.5843,108.6433,200051.0
2023-01-27 15:10:00,110.45,110.48,110.22,110.24,93055.0,108.6433,108.6728,108.4171,108.4367,93055.0
2023-01-27 15:15:00,110.24,110.26,110.09,110.16,82903.0,108.4367,108.4564,108.2892,108.358,82903.0
2023-01-27 15:20:00,110.16,110.22,110.06,110.2,82029.0,108.358,108.4171,108.2597,108.3974,82029.0
2023-01-27 15:25:00,110.2,110.24,110.12,110.22,50312.0,108.3974,108.4367,108.3187,108.4171,50312.0
2023-01-27 15:30:00,110.22,110.22,110.11,110.15,84790.0,108.4171,108.4171,108.3089,108.3482,84790.0
2023-01-27 15:35:00,110.15,110.22,110.03,110.08,125858.0,108.3482,108.4171,108.2302,108.2793,125858.0
2023-01-27 15:40:00,110.08,110.1,109.97,110.02,94482.0,108.2793,108.299,108.1711,108.2203,94482.0
2023-01-27 15:45:00,110.02,110.02,109.81,109.84,125436.0,108.2203,108.2203,108.0138,108.0433,125436.0
2023-01-27 15:50:00,109.85,109.86,109.53,109.62,179443.0,108.0531,108.0629,107.7383,107.8269,179443.0
2023-01-27 15:55:00,109.62,109.64,109.46,109.54,399249.0,107.8269,107.8465,107.6695,107.7482,399249.0
2023-01-30 09:30:00,108.26,108.33,107.91,107.99,366805.0,106.4891,106.558,106.1448,106.2235,366805.0
2023-01-30 09:35:00,107.99,108.09,107.76,108.03,148417.0,106.2235,106.3219,105.9973,106.2629,148417.0
2023-01-30 09:40:00,108.03,108.09,107.86,107.98,115494.0,106.2629,106.3219,106.0957,106.2137,115494.0
2023-01-30 09:45:00,107.97,108.57,107.97,108.45,107187.0,106.2039,106.794,106.2039,106.676,107187.0
2023-01-30 09:50:00,108.44,108.78,108.38,108.39,228896.0,106.6662,107.0006,106.6072,106.617,228896.0
2023-01-30 09:55:00,108.4,108.65,108.3,108.5,53593.0,106.6268,106.8727,106.5285,106.7252,53593.0
2023-01-30 10:00:00,108.48,108.79,108.32,108.78,76649.0,106.7055,107.0104,106.5481,107.0006,76649.0
2023-01-30 10:05:00,108.83,108.97,108.51,108.6,95710.0,107.0498,107.1875,106.735,106.8236,95710.0
2023-01-30 10:10:00,108.6,108.78,108.55,108.59,35648.0,106.8236,107.0006,106.7744,106.8137,35648.0
2023-01-30 10:15:00,108.61,108.7,108.37,108.5,68171.0,106.8334,106.9219,106.5973,106.7252,68171.0
2023-01-30 10:20:00,108.49,108.52,108.17,108.29,99095.0,106.7154,106.7449,106.4006,106.5186,99095.0
2023-01-30 10:25:00,108.29,108.36,108.13,108.27,87108.0,106.5186,106.5875,106.3612,106.499,87108.0
2023-01-30 10:30:00,108.28,108.35,108.07,108.14,73476.0,106.5088,106.5776,106.3022,106.3711,73476.0
2023-01-30 10:35:00,108.12,108.15,107.93,107.99,74453.0,106.3514,106.3809,106.1645,106.2235,74453.0
2023-01-30 10:40:00,107.98,107.99,107.73,107.76,120020.0,106.2137,106.2235,105.9678,105.9973,120020.0
2023-01-30 10:45:00,107.76,107.92,107.64,107.87,134825.0,105.9973,106.1547,105.8793,106.1055,134825.0
2023-01-30 10:50:00,107.83,108.03,107.83,107.94,51163.0,106.0661,106.2629,106.0661,106.1744,51163.0
2023-01-30 10:55:00,107.94,108.35,107.91,108.33,58027.0,106.1744,106.5776,106.1448,106.558,58027.0
2023-01-30 11:00:00,108.34,108.48,108.23,108.24,83651.0,106.5678,106.7055,106.4596,106.4694,83651.0
2023-01-30 11:05:00,108.22,108.28,108.11,108.24,49417.0,106.4498,106.5088,106.3416,106.4694,49417.0
2023-01-30 11:10:00,108.25,108.52,108.25,108.48,52519.0,106.4793,106.7449,106.4793,106.7055,52519.0
2023-01-30 11:15:00,108.47,108.72,108.46,108.58,39648.0,106.6957,106.9416,106.6858,106.8039,39648.0
2023-01-30 11:20:00,108.59,108.65,108.4,108.43,41029.0,106.8137,106.8727,106.6268,106.6563,41029.0
2023-01-30 11:25:00,108.43,108.7,108.34,108.65,82331.0,106.6563,106.9219,106.5678,106.8727,82331.0
2023-01-30 11:30:00,108.66,108.81,108.52,108.6,82533.0,106.8826,107.0301,106.7449,106.8236,82533.0
2023-01-30 11:35:00,108.58,108.62,108.42,108.46,62360.0,106.8039,106.8432,106.6465,106.6858,62360.0
2023-01-30 11:40:00,108.46,108.5,108.38,108.45,42557.0,106.6858,106.7252,106.6072,106.676,42557.0
2023-01-30 11:45:00,108.43,108.53,108.35,108.4,33688.0,106.6563,106.7547,106.5776,106.6268,33688.0
2023-01-30 11:50:00,108.41,108.46,108.27,108.29,61433.0,106.6367,106.6858,106.499,106.5186,61433.0
2023-01-30 11:55:00,108.26,108.65,108.19,108.64,77586.0,106.4891,106.8727,106.4203,106.8629,77586.0
2023-01-30 12:00:00,108.65,108.65,108.53,108.55,28614.0,106.8727,106.8727,106.7547,106.7744,28614.0
2023-01-30 12:05:00,108.53,108.66,108.52,108.6,39121.0,106.7547,106.8826,106.7449,106.8236,39121.0
2023-01-30 12:10:00,108.6,108.77,108.57,108.77,43938.0,106.8236,106.9908,106.794,106.9908,43938.0
2023-01-30 12:15:00,108.77,108.81,108.49,108.53,67302.0,106.9908,107.0301,106.7154,106.7547,67302.0
2023-01-30 12:20:00,108.52,108.55,108.32,108.4,64220.0,106.7449,106.7744,106.5481,106.6268,64220.0
2023-01-30 12:25:00,108.37,108.49,108.22,108.49,57342.0,106.5973,106.7154,106.4498,106.7154,57342.0
2023-01-30 12:30:00,108.5,108.52,108.35,108.45,39283.0,106.7252,106.7449,106.5776,106.676,39283.0
2023-01-30 12:35:00,108.44,108.54,108.37,108.42,37859.0,106.6662,106.7645,106.5973,106.6465,37859.0
2023-01-30 12:40:00,108.41,108.49,108.39,108.43,32697.0,106.6367,106.7154,106.617,106.6563,32697.0
2023-01-30 12:45:00,108.42,108.47,108.31,108.39,45456.0,106.6465,106.6957,106.5383,106.617,45456.0
2023-01-30 12:50:00,108.39,108.55,108.29,108.37,68645.0,106.617,106.7744,106.5186,106.5973,68645.0
2023-01-30 12:55:00,108.35,108.43,108.32,108.39,34184.0,106.5776,106.6563,106.5481,106.617,34184.0
2023-01-30 13:00:00,108.33,108.36,108.27,108.34,62198.0,106.558,106.5875,106.499,106.5678,62198.0
2023-01-30 13:05:00,108.33,108.39,108.25,108.29,78755.0,106.558,106.617,106.4793,106.5186,78755.0
2023-01-30 13:10:00,108.3,108.4,108.27,108.4,41616.0,106.5285,106.6268,106.499,106.6268,41616.0
2023-01-30 13:15:00,108.39,108.68,108.38,108.59,51582.0,106.617,106.9022,106.6072,106.8137,51582.0
2023-01-30 13:20:00,108.59,108.59,108.48,108.54,40741.0,106.8137,106.8137,106.7055,106.7645,40741.0
2023-01-30 13:25:00,108.53,108.58,108.44,108.54,98673.0,106.7547,106.8039,106.6662,106.7645,98673.0
2023-01-30 13:30:00,108.55,108.56,108.39,108.49,43441.0,106.7744,106.7842,106.617,106.7154,43441.0
2023-01-30 13:35:00,108.48,108.5,108.28,108.33,42958.0,106.7055,106.7252,106.5088,106.558,42958.0
2023-01-30 13:40:00,108.34,108.38,108.21,108.37,44259.0,106.5678,106.6072,106.4399,106.5973,44259.0
2023-01-30 13:45:00,108.36,108.39,108.27,108.36,34483.0,106.5875,106.617,106.499,106.5875,34483.0
2023-01-30 13:50:00,108.34,108.35,108.24,108.3,30087.0,106.5678,106.5776,106.4694,106.5285,30087.0
2023-01-30 13:55:00,108.31,108.37,108.22,108.34,37438.0,106.5383,106.5973,106.4498,106.5678,37438.0
2023-01-30 14:00:00,108.34,108.44,108.32,108.44,46546.0,106.5678,106.6662,106.5481,106.6662,46546.0
2023-01-30 14:05:00,108.43,108.45,108.24,108.26,25908.0,106.6563,106.676,106.4694,106.4891,25908.0
2023-01-30 14:10:00,108.26,108.37,108.24,108.35,25477.0,106.4891,106.5973,106.4694,106.5776,25477.0
2023-01-30 14:15:00,108.34,108.35,108.25,108.29,21354.0,106.5678,106.5776,106.4793,106.5186,21354.0
2023-01-30 14:20:00,108.28,108.35,108.2,108.23,36555.0,106.5088,106.5776,106.4301,106.4596,36555.0
2023-01-30 14:25:00,108.23,108.31,108.22,108.28,37144.0,106.4596,106.5383,106.4498,106.5088,37144.0
2023-01-30 14:30:00,108.28,108.28,108.17,108.23,53492.0,106.5088,106.5088,106.4006,106.4596,53492.0
2023-01-30 14:35:00,108.21,108.32,108.21,108.25,42175.0,106.4399,106.5481,106.4399,106.4793,42175.0
2023-01-30 14:40:00,108.23,108.24,108.08,108.16,60889.0,106.4596,106.4694,106.3121,106.3908,60889.0
2023-01-30 14:45:00,108.19,108.2,108.07,108.11,63504.0,106.4203,106.4301,106.3022,106.3416,63504.0
2023-01-30 14:50:00,108.1,108.17,108.03,108.14,81811.0,106.3317,106.4006,106.2629,106.3711,81811.0
2023-01-30 14:55:00,108.13,108.25,108.04,108.18,65726.0,106.3612,106.4793,106.2727,106.4104,65726.0
2023-01-30 15:00:00,108.18,108.34,108.15,108.3,70579.0,106.4104,106.5678,106.3809,106.5285,70579.0
2023-01-30 15:05:00,108.29,108.33,108.09,108.14,79931.0,106.5186,106.558,106.3219,106.3711,79931.0
2023-01-30 15:10:00,108.15,108.24,108.05,108.06,56525.0,106.3809,106.4694,106.2826,106.2924,56525.0
2023-01-30 15:15:00,108.05,108.09,107.94,108.0,74526.0,106.2826,106.3219,106.1744,106.2334,74526.0
2023-01-30 15:20:00,107.99,108.02,107.9,107.93,61468.0,106.2235,106.253,106.135,106.1645,61468.0
2023-01-30 15:25:00,107.93,107.97,107.86,107.88,60701.0,106.1645,106.2039,106.0957,106.1153,60701.0
2023-01-30 15:30:00,107.88,108.0,107.8,107.96,69685.0,106.1153,106.2334,106.0366,106.194,69685.0
2023-01-30 15:35:00,107.97,108.05,107.94,107.98,52623.0,106.2039,106.2826,106.1744,106.2137,52623.0
2023-01-30 15:40:00,108.0,108.02,107.86,107.93,68335.0,106.2334,106.253,106.0957,106.1645,68335.0
2023-01-30 15:45:00,107.93,108.02,107.79,107.82,116101.0,106.1645,106.253,106.0268,106.0563,116101.0
2023-01-30 15:50:00,107.81,107.92,107.65,107.66,200895.0,106.0465,106.1547,105.8891,105.8989,200895.0
2023-01-30 15:55:00,107.66,107.66,107.48,107.6,464714.0,105.8989,105.8989,105.7219,105.8399,464714.0
2023-01-31 09:30:00,107.58,108.0,107.48,107.95,282421.0,105.8202,106.2334,105.7219,106.1842,282421.0
2023-01-31 09:35:00,107.98,107.98,107.64,107.65,130320.0,106.2137,106.2137,105.8793,105.8891,130320.0
2023-01-31 09:40:00,107.68,107.93,107.54,107.77,101482.0,105.9186,106.1645,105.7809,106.0071,101482.0
2023-01-31 09:45:00,107.78,108.04,107.69,107.99,93118.0,106.017,106.2727,105.9284,106.2235,93118.0
2023-01-31 09:50:00,107.98,108.23,107.97,108.13,84952.0,106.2137,106.4596,106.2039,106.3612,84952.0
2023-01-31 09:55:00,108.12,108.27,107.54,107.61,195310.0,106.3514,106.499,105.7809,105.8497,195310.0
2023-01-31 10:00:00,107.71,107.79,107.45,107.46,99578.0,105.9481,106.0268,105.6924,105.7022,99578.0
2023-01-31 10:05:00,107.47,108.0,107.45,107.7,69423.0,105.712,106.2334,105.6924,105.9383,69423.0
2023-01-31 10:10:00,107.67,107.95,107.65,107.86,61517.0,105.9088,106.1842,105.8891,106.0957,61517.0
2023-01-31 10:15:00,107.86,107.99,107.77,107.95,49518.0,106.0957,106.2235,106.0071,106.1842,49518.0
2023-01-31 10:20:00,107.96,108.11,107.86,108.02,64941.0,106.194,106.3416,106.0957,106.253,64941.0
2023-01-31 10:25:00,108.0,108.23,107.92,108.21,41714.0,106.2334,106.4596,106.1547,106.4399,41714.0
2023-01-31 10:30:00,108.22,108.26,107.97,108.07,94840.0,106.4498,106.4891,106.2039,106.3022,94840.0
2023-01-31 10:35:00,108.08,108.09,107.9,107.93,42478.0,106.3121,106.3219,106.135,106.1645,42478.0
2023-01-31 10:40:00,107.9,108.05,107.87,108.04,38791.0,106.135,106.2826,106.1055,106.2727,38791.0
2023-01-31 10:45:00,108.04,108.08,107.91,108.08,48125.0,106.2727,106.3121,106.1448,106.3121,48125.0
2023-01-31 10:50:00,108.1,108.26,107.94,108.13,51739.0,106.3317,106.4891,106.1744,106.3612,51739.0
2023-01-31 10:55:00,108.13,108.16,108.02,108.11,50130.0,106.3612,106.3908,106.253,106.3416,50130.0
2023-01-31 11:00:00,108.11,108.35,108.11,108.28,67123.0,106.3416,106.5776,106.3416,106.5088,67123.0
2023-01-31 11:05:00,108.26,108.29,108.16,108.25,25041.0,106.4891,106.5186,106.3908,106.4793,25041.0
2023-01-31 11:10:00,108.23,108.24,108.02,108.14,31867.0,106.4596,106.4694,106.253,106.3711,31867.0
2023-01-31 11:15:00,108.14,108.27,108.12,108.17,31653.0,106.3711,106.499,106.3514,106.4006,31653.0
2023-01-31 11:20:00,108.18,108.23,108.12,108.15,23484.0,106.4104,106.4596,106.3514,106.3809,23484.0
2023-01-31 11:25:00,108.14,108.25,108.06,108.22,39471.0,106.3711,106.4793,106.2924,106.4498,39471.0
2023-01-31 11:30:00,108.23,108.29,108.16,108.19,46723.0,106.4596,106.5186,106.3908,106.4203,46723.0
2023-01-31 11:35:00,108.17,108.35,108.17,108.25,29953.0,106.4006,106.5776,106.4006,106.4793,29953.0
2023-01-31 11:40:00,108.23,108.32,108.22,108.23,42983.0,106.4596,106.5481,106.4498,106.4596,42983.0
2023-01-31 11:45:00,108.23,108.37,108.16,108.21,44935.0,106.4596,106.5973,106.3908,106.4399,44935.0
2023-01-31 11:50:00,108.22,108.33,108.19,108.33,26436.0,106.4498,106.558,106.4203,106.558,26436.0
2023-01-31 11:55:00,108.33,108.46,108.31,108.33,39401.0,106.558,106.6858,106.5383,106.558,39401.0
2023-01-31 12:00:00,108.33,108.33,108.13,108.29,30262.0,106.558,106.558,106.3612,106.5186,30262.0
2023-01-31 12:05:00,108.29,108.47,108.25,108.47,31925.0,106.5186,106.6957,106.4793,106.6957,31925.0
2023-01-31 12:10:00,108.44,108.46,108.23,108.27,25882.0,106.6662,106.6858,106.4596,106.499,25882.0
2023-01-31 12:15:00,108.27,108.45,108.25,108.37,33692.0,106.499,106.676,106.4793,106.5973,33692.0
2023-01-31 12:20:00,108.38,108.39,108.22,108.34,44603.0,106.6072,106.617,106.4498,106.5678,44603.0
2023-01-31 12:25:00,108.33,108.48,108.33,108.48,29141.0,106.558,106.7055,106.558,106.7055,29141.0
2023-01-31 12:30:00,108.44,108.48,108.37,108.46,31815.0,106.6662,106.7055,106.5973,106.6858,31815.0
2023-01-31 12:35:00,108.45,108.58,108.42,108.58,44307.0,106.676,106.8039,106.6465,106.8039,44307.0
2023-01-31 12:40:00,108.58,108.59,108.48,108.56,64678.0,106.8039,106.8137,106.7055,106.7842,64678.0
2023-01-31 12:45:00,108.57,108.62,108.45,108.51,33733.0,106.794,106.8432,106.676,106.735,33733.0
2023-01-31 12:50:00,108.51,108.56,108.39,108.48,53968.0,106.735,106.7842,106.617,106.7055,53968.0
2023-01-31 12:55:00,108.47,108.5,108.4,108.5,29676.0,106.6957,106.7252,106.6268,106.7252,29676.0
2023-01-31 13:00:00,108.48,108.56,108.48,108.51,26584.0,106.7055,106.7842,106.7055,106.735,26584.0
2023-01-31 13:05:00,108.49,108.55,108.46,108.48,15149.0,106.7154,106.7744,106.6858,106.7055,15149.0
2023-01-31 13:10:00,108.49,108.56,108.46,108.55,20568.0,106.7154,106.7842,106.6858,106.7744,20568.0
2023-01-31 13:15:00,108.55,108.56,108.5,108.51,41842.0,106.7744,106.7842,106.7252,106.735,41842.0
2023-01-31 13:20:00,108.53,108.57,108.41,108.42,35106.0,106.7547,106.794,106.6367,106.6465,35106.0
2023-01-31 13:25:00,108.41,108.61,108.37,108.61,25633.0,106.6367,106.8334,106.5973,106.8334,25633.0
2023-01-31 13:30:00,108.64,108.69,108.59,108.64,32737.0,106.8629,106.9121,106.8137,106.8629,32737.0
2023-01-31 13:35:00,108.64,108.66,108.53,108.59,26164.0,106.8629,106.8826,106.7547,106.8137,26164.0
2023-01-31 13:40:00,108.6,108.72,108.6,108.64,31401.0,106.8236,106.9416,106.8236,106.8629,31401.0
2023-01-31 13:45:00,108.64,108.68,108.59,108.63,54175.0,106.8629,106.9022,106.8137,106.8531,54175.0
2023-01-31 13:50:00,108.63,108.64,108.52,108.57,37710.0,106.8531,106.8629,106.7449,106.794,37710.0
2023-01-31 13:55:00,108.56,108.62,108.56,108.56,30967.0,106.7842,106.8432,106.7842,106.7842,30967.0
2023-01-31 14:00:00,108.56,108.65,108.53,108.54,29056.0,106.7842,106.8727,106.7547,106.7645,29056.0
2023-01-31 14:05:00,108.54,108.67,108.5,108.61,40707.0,106.7645,106.8924,106.7252,106.8334,40707.0
2023-01-31 14:10:00,108.61,108.61,108.5,108.52,38675.0,106.8334,106.8334,106.7252,106.7449,38675.0
2023-01-31 14:15:00,108.52,108.53,108.39,108.41,61274.0,106.7449,106.7547,106.617,106.6367,61274.0
2023-01-31 14:20:00,108.42,108.58,108.42,108.49,61977.0,106.6465,106.8039,106.6465,106.7154,61977.0
2023-01-31 14:25:00,108.5,108.55,108.46,108.48,37787.0,106.7252,106.7744,106.6858,106.7055,37787.0
2023-01-31 14:30:00,108.48,108.54,108.45,108.45,26784.0,106.7055,106.7645,106.676,106.676,26784.0
2023-01-31 14:35:00,108.47,108.51,108.44,108.5,38761.0,106.6957,106.735,106.6662,106.7252,38761.0
2023-01-31 14:40:00,108.51,108.54,108.44,108.47,28365.0,106.735,106.7645,106.6662,106.6957,28365.0
2023-01-31 14:45:00,108.47,108.5,108.35,108.42,51783.0,106.6957,106.7252,106.5776,106.6465,51783.0
2023-01-31 14:50:00,108.43,108.5,108.39,108.46,19421.0,106.6563,106.7252,106.617,106.6858,19421.0
2023-01-31 14:55:00,108.45,108.46,108.33,108.4,46920.0,106.676,106.6858,106.558,106.6268,46920.0
2023-01-31 15:00:00,108.4,108.51,108.39,108.49,48711.0,106.6268,106.735,106.617,106.7154,48711.0
2023-01-31 15:05:00,108.49,108.5,108.44,108.45,41426.0,106.7154,106.7252,106.6662,106.676,41426.0
2023-01-31 15:10:00,108.46,108.48,108.2,108.22,68256.0,106.6858,106.7055,106.4301,106.4498,68256.0
2023-01-31 15:15:00,108.24,108.24,108.12,108.2,33734.0,106.4694,106.4694,106.3514,106.4301,33734.0
2023-01-31 15:20:00,108.21,108.29,108.11,108.14,54077.0,106.4399,106.5186,106.3416,106.3711,54077.0
2023-01-31 15:25:00,108.14,108.15,108.04,108.05,120676.0,106.3711,106.3809,106.2727,106.2826,120676.0
2023-01-31 15:30:00,108.05,108.12,107.98,108.03,130159.0,106.2826,106.3514,106.2137,106.2629,130159.0
2023-01-31 15:35:00,108.03,108.06,107.94,107.97,82037.0,106.2629,106.2924,106.1744,106.2039,82037.0
2023-01-31 15:40:00,107.95,108.06,107.95,108.05,104153.0,106.1842,106.2924,106.1842,106.2826,104153.0
2023-01-31 15:45:00,108.03,108.14,108.0,108.1,122555.0,106.2629,106.3711,106.2334,106.3317,122555.0
2023-01-31 15:50:00,108.1,108.4,108.1,108.4,243843.0,106.3317,106.6268,106.3317,106.6268,243843.0
2023-01-31 15:55:00,108.39,108.54,108.24,108.54,536910.0,106.617,106.7645,106.4694,106.7645,536910.0
2023-02-01 09:30:00,108.5,108.5,107.76,107.91,230570.0,106.7252,106.7252,105.9973,106.1448,230570.0
2023-02-01 09:35:00,107.86,108.2,107.64,108.04,67351.0,106.0957,106.4301,105.8793,106.2727,67351.0
2023-02-01 09:40:00,108.01,108.1,107.79,107.79,77218.0,106.2432,106.3317,106.0268,106.0268,77218.0
2023-02-01 09:45:00,107.75,108.39,107.74,108.38,96001.0,105.9875,106.617,105.9776,106.6072,96001.0
2023-02-01 09:50:00,108.4,108.74,108.32,108.72,89799.0,106.6268,106.9613,106.5481,106.9416,89799.0
2023-02-01 09:55:00,108.72,108.74,108.55,108.58,70358.0,106.9416,106.9613,106.7744,106.8039,70358.0
2023-02-01 10:00:00,108.58,108.7,108.22,108.36,70512.0,106.8039,106.9219,106.4498,106.5875,70512.0
2023-02-01 10:05:00,108.36,108.6,108.3,108.59,46432.0,106.5875,106.8236,106.5285,106.8137,46432.0
2023-02-01 10:10:00,108.58,108.89,108.53,108.86,105289.0,106.8039,107.1088,106.7547,107.0793,105289.0
2023-02-01 10:15:00,108.87,108.89,108.61,108.71,92281.0,107.0891,107.1088,106.8334,106.9318,92281.0
2023-02-01 10:20:00,108.71,108.81,108.47,108.67,71709.0,106.9318,107.0301,106.6957,106.8924,71709.0
2023-02-01 10:25:00,108.69,108.7,108.51,108.66,21074.0,106.9121,106.9219,106.735,106.8826,21074.0
2023-02-01 10:30:00,108.67,108.73,108.41,108.46,48250.0,106.8924,106.9514,106.6367,106.6858,48250.0
2023-02-01 10:35:00,108.43,108.48,108.2,108.38,43019.0,106.6563,106.7055,106.4301,106.6072,43019.0
2023-02-01 10:40:00,108.39,108.51,108.03,108.11,68001.0,106.617,106.735,106.2629,106.3416,68001.0
2023-02-01 10:45:00,108.12,108.14,107.84,107.9,47810.0,106.3514,106.3711,106.076,106.135,47810.0
2023-02-01 10:50:00,107.9,107.96,107.78,107.86,114747.0,106.135,106.194,106.017,106.0957,114747.0
2023-02-01 10:55:00,107.86,107.86,107.54,107.58,69002.0,106.0957,106.0957,105.7809,105.8202,69002.0
2023-02-01 11:00:00,107.59,107.82,107.54,107.82,67523.0,105.8301,106.0563,105.7809,106.0563,67523.0
2023-02-01 11:05:00,107.83,108.21,107.83,108.18,40416.0,106.0661,106.4399,106.0661,106.4104,40416.0
2023-02-01 11:10:00,108.19,108.25,108.11,108.21,60206.0,106.4203,106.4793,106.3416,106.4399,60206.0
2023-02-01 11:15:00,108.2,108.33,108.15,108.32,36910.0,106.4301,106.558,106.3809,106.5481,36910.0
2023-02-01 11:20:00,108.31,108.53,108.21,108.44,64066.0,106.5383,106.7547,106.4399,106.6662,64066.0
2023-02-01 11:25:00,108.42,108.51,108.31,108.39,40931.0,106.6465,106.735,106.5383,106.617,40931.0
2023-02-01 11:30:00,108.39,108.59,108.34,108.55,29859.0,106.617,106.8137,106.5678,106.7744,29859.0
2023-02-01 11:35:00,108.56,108.56,108.36,108.47,60145.0,106.7842,106.7842,106.5875,106.6957,60145.0
2023-02-01 11:40:00,108.49,108.68,108.38,108.61,29150.0,106.7154,106.9022,106.6072,106.8334,29150.0
2023-02-01 11:45:00,108.62,108.75,108.58,108.72,46229.0,106.8432,106.9711,106.8039,106.9416,46229.0
2023-02-01 11:50:00,108.72,108.77,108.41,108.47,55106.0,106.9416,106.9908,106.6367,106.6957,55106.0
2023-02-01 11:55:00,108.47,108.47,108.18,108.18,50940.0,106.6957,106.6957,106.4104,106.4104,50940.0
2023-02-01 12:00:00,108.16,108.19,107.97,108.06,36368.0,106.3908,106.4203,106.2039,106.2924,36368.0
2023-02-01 12:05:00,108.05,108.15,108.03,108.06,30218.0,106.2826,106.3809,106.2629,106.2924,30218.0
2023-02-01 12:10:00,108.06,108.11,108.02,108.09,28990.0,106.2924,106.3416,106.253,106.3219,28990.0
2023-02-01 12:15:00,108.09,108.09,107.85,107.86,75955.0,106.3219,106.3219,106.0858,106.0957,75955.0
2023-02-01 12:20:00,107.87,108.08,107.87,108.07,34830.0,106.1055,106.3121,106.1055,106.3022,34830.0
2023-02-01 12:25:00,108.08,108.12,107.95,107.98,25511.0,106.3121,106.3514,106.1842,106.2137,25511.0
2023-02-01 12:30:00,107.99,108.02,107.86,107.93,31137.0,106.2235,106.253,106.0957,106.1645,31137.0
2023-02-01 12:35:00,107.94,107.99,107.9,107.95,31697.0,106.1744,106.2235,106.135,106.1842,31697.0
2023-02-01 12:40:00,107.95,108.02,107.91,107.95,37804.0,106.1842,106.253,106.1448,106.1842,37804.0
2023-02-01 12:45:00,107.95,108.04,107.91,107.95,40725.0,106.1842,106.2727,106.1448,106.1842,40725.0
2023-02-01 12:50:00,107.95,108.14,107.89,108.13,30124.0,106.1842,106.3711,106.1252,106.3612,30124.0
2023-02-01 12:55:00,108.1,108.2,108.06,108.07,29501.0,106.3317,106.4301,106.2924,106.3022,29501.0
2023-02-01 13:00:00,108.07,108.19,107.98,108.19,38070.0,106.3022,106.4203,106.2137,106.4203,38070.0
2023-02-01 13:05:00,108.19,108.25,108.11,108.11,26911.0,106.4203,106.4793,106.3416,106.3416,26911.0
2023-02-01 13:10:00,108.12,108.2,108.08,108.19,24353.0,106.3514,106.4301,106.3121,106.4203,24353.0
2023-02-01 13:15:00,108.19,108.22,107.96,107.98,54235.0,106.4203,106.4498,106.194,106.2137,54235.0
2023-02-01 13:20:00,107.97,108.14,107.95,108.03,30533.0,106.2039,106.3711,106.1842,106.2629,30533.0
2023-02-01 13:25:00,108.06,108.11,108.0,108.1,21286.0,106.2924,106.3416,106.2334,106.3317,21286.0
2023-02-01 13:30:00,108.12,108.19,108.11,108.17,20841.0,106.3514,106.4203,106.3416,106.4006,20841.0
2023-02-01 13:35:00,108.17,108.17,108.0,108.05,28276.0,106.4006,106.4006,106.2334,106.2826,28276.0
2023-02-01 13:40:00,108.04,108.12,107.98,108.02,22680.0,106.2727,106.3514,106.2137,106.253,22680.0
2023-02-01 13:45:00,107.99,108.0,107.85,107.9,33367.0,106.2235,106.2334,106.0858,106.135,33367.0
2023-02-01 13:50:00,107.9,107.91,107.84,107.9,39478.0,106.135,106.1448,106.076,106.135,39478.0
2023-02-01 13:55:00,107.88,107.99,107.79,107.8,56698.0,106.1153,106.2235,106.0268,106.0366,56698.0
2023-02-01 14:00:00,107.78,107.81,107.16,107.51,170960.0,106.017,106.0465,105.4071,105.7514,170960.0
2023-02-01 14:05:00,107.49,108.09,107.47,107.9,159750.0,105.7317,106.3219,105.712,106.135,159750.0
2023-02-01 14:10:00,107.89,108.05,107.84,107.95,150737.0,106.1252,106.2826,106.076,106.1842,150737.0
2023-02-01 14:15:00,107.93,108.0,107.64,107.79,82906.0,106.1645,106.2334,105.8793,106.0268,82906.0
2023-02-01 14:20:00,107.82,107.97,107.8,107.91,76310.0,106.0563,106.2039,106.0366,106.1448,76310.0
2023-02-01 14:25:00,107.89,107.97,107.76,107.83,52906.0,106.1252,106.2039,105.9973,106.0661,52906.0
2023-02-01 14:30:00,107.83,107.95,106.9,107.17,171271.0,106.0661,106.1842,105.1514,105.4169,171271.0
2023-02-01 14:35:00,107.15,108.31,107.06,108.25,322616.0,105.3973,106.5383,105.3087,106.4793,322616.0
2023-02-01 14:40:00,108.26,108.78,108.11,108.76,164934.0,106.4891,107.0006,106.3416,106.9809,164934.0
2023-02-01 14:45:00,108.79,108.9,108.47,108.65,289394.0,107.0104,107.1186,106.6957,106.8727,289394.0
2023-02-01 14:50:00,108.68,109.14,108.65,108.9,197601.0,106.9022,107.3547,106.8727,107.1186,197601.0
2023-02-01 14:55:00,108.91,109.0,108.7,108.89,140431.0,107.1285,107.217,106.9219,107.1088,140431.0
2023-02-01 15:00:00,108.89,109.16,108.89,109.05,122047.0,107.1088,107.3744,107.1088,107.2662,122047.0
2023-02-01 15:05:00,109.05,109.48,109.03,109.47,201830.0,107.2662,107.6892,107.2465,107.6793,201830.0
2023-02-01 15:10:00,109.47,109.5,109.15,109.19,99969.0,107.6793,107.7088,107.3646,107.4039,99969.0
2023-02-01 15:15:00,109.21,109.24,108.79,108.96,106687.0,107.4236,107.4531,107.0104,107.1777,106687.0
2023-02-01 15:20:00,108.98,109.18,108.87,109.17,103149.0,107.1973,107.3941,107.0891,107.3842,103149.0
2023-02-01 15:25:00,109.16,109.3,109.12,109.28,115571.0,107.3744,107.5121,107.335,107.4924,115571.0
2023-02-01 15:30:00,109.28,109.45,109.2,109.39,151541.0,107.4924,107.6597,107.4137,107.6006,151541.0
2023-02-01 15:35:00,109.4,109.83,109.33,109.7,141383.0,107.6105,108.0334,107.5416,107.9056,141383.0
2023-02-01 15:40:00,109.71,109.94,109.6,109.63,212321.0,107.9154,108.1416,107.8072,107.8367,212321.0
2023-02-01 15:45:00,109.63,109.77,109.36,109.41,163230.0,107.8367,107.9744,107.5711,107.6203,163230.0
2023-02-01 15:50:00,109.41,109.44,108.98,109.12,272698.0,107.6203,107.6498,107.1973,107.335,272698.0
2023-02-01 15:55:00,109.13,109.46,109.03,109.43,394846.0,107.3449,107.6695,107.2465,107.64,394846.0
2023-02-02 09:30:00,110.67,110.99,110.33,110.65,441937.0,108.8597,109.1745,108.5253,108.84,441937.0
2023-02-02 09:35:00,110.67,110.78,109.74,109.97,208547.0,108.8597,108.9679,107.9449,108.1711,208547.0
2023-02-02 09:40:00,109.99,110.29,109.78,110.0,182709.0,108.1908,108.4859,107.9843,108.2007,182709.0
2023-02-02 09:45:00,110.01,110.39,109.7,110.31,218020.0,108.2105,108.5843,107.9056,108.5056,218020.0
2023-02-02 09:50:00,110.32,110.55,110.2,110.49,191022.0,108.5154,108.7417,108.3974,108.6826,191022.0
2023-02-02 09:55:00,110.48,110.6,109.89,109.92,191546.0,108.6728,108.7908,108.0925,108.122,191546.0
2023-02-02 10:00:00,109.96,110.17,109.69,109.87,168777.0,108.1613,108.3679,107.8957,108.0728,168777.0
2023-02-02 10:05:00,109.84,110.19,109.76,109.95,220539.0,108.0433,108.3875,107.9646,108.1515,220539.0
2023-02-02 10:10:00,109.94,110.11,109.77,110.07,135524.0,108.1416,108.3089,107.9744,108.2695,135524.0
2023-02-02 10:15:00,110.06,110.69,109.94,110.68,123723.0,108.2597,108.8794,108.1416,108.8695,123723.0
2023-02-02 10:20:00,110.68,110.93,110.47,110.74,150552.0,108.8695,109.1154,108.663,108.9285,150552.0
2023-02-02 10:25:00,110.72,110.84,110.6,110.62,65373.0,108.9089,109.0269,108.7908,108.8105,65373.0
2023-02-02 10:30:00,110.62,111.47,110.62,111.19,180628.0,108.8105,109.6466,108.8105,109.3712,180628.0
2023-02-02 10:35:00,111.18,111.54,111.1,111.48,120718.0,109.3614,109.7155,109.2827,109.6564,120718.0
2023-02-02 10:40:00,111.48,111.73,111.45,111.58,79298.0,109.6564,109.9024,109.6269,109.7548,79298.0
2023-02-02 10:45:00,111.58,111.93,111.48,111.88,87531.0,109.7548,110.0991,109.6564,110.0499,87531.0
2023-02-02 10:50:00,111.9,112.0,111.7,111.96,121579.0,110.0696,110.1679,109.8728,110.1286,121579.0
2023-02-02 10:55:00,111.98,112.01,111.8,111.96,308596.0,110.1483,110.1778,109.9712,110.1286,308596.0
2023-02-02 11:00:00,111.98,112.28,111.8,112.27,96781.0,110.1483,110.4434,109.9712,110.4335,96781.0
2023-02-02 11:05:00,112.27,112.34,112.06,112.29,114060.0,110.4335,110.5024,110.227,110.4532,114060.0
2023-02-02 11:10:00,112.28,112.35,112.01,112.34,101549.0,110.4434,110.5122,110.1778,110.5024,101549.0
2023-02-02 11:15:00,112.34,112.38,111.84,111.94,123418.0,110.5024,110.5417,110.0106,110.1089,123418.0
2023-02-02 11:20:00,111.94,112.52,111.89,112.49,92125.0,110.1089,110.6794,110.0597,110.6499,92125.0
2023-02-02 11:25:00,112.48,112.61,112.4,112.52,171410.0,110.6401,110.768,110.5614,110.6794,171410.0
2023-02-02 11:30:00,112.51,112.74,112.35,112.69,110298.0,110.6696,110.8958,110.5122,110.8467,110298.0
2023-02-02 11:35:00,112.69,112.74,112.27,112.28,145590.0,110.8467,110.8958,110.4335,110.4434,145590.0
2023-02-02 11:40:00,112.3,112.31,112.07,112.09,99190.0,110.463,110.4729,110.2368,110.2565,99190.0
2023-02-02 11:45:00,112.09,112.25,112.07,112.23,70393.0,110.2565,110.4138,110.2368,110.3942,70393.0
2023-02-02 11:50:00,112.25,112.28,112.13,112.2,58872.0,110.4138,110.4434,110.2958,110.3647,58872.0
2023-02-02 11:55:00,112.21,112.39,112.16,112.25,68552.0,110.3745,110.5516,110.3253,110.4138,68552.0
2023-02-02 12:00:00,112.26,112.54,112.2,112.2,86063.0,110.4237,110.6991,110.3647,110.3647,86063.0
2023-02-02 12:05:00,112.18,112.23,111.9,111.93,77904.0,110.345,110.3942,110.0696,110.0991,77904.0
2023-02-02 12:10:00,111.91,112.09,111.87,112.07,75924.0,110.0794,110.2565,110.0401,110.2368,75924.0
2023-02-02 12:15:00,112.06,112.09,111.77,111.95,69926.0,110.227,110.2565,109.9417,110.1188,69926.0
2023-02-02 12:20:00,111.95,112.11,111.85,112.11,46612.0,110.1188,110.2761,110.0204,110.2761,46612.0
2023-02-02 12:25:00,112.11,112.36,112.07,112.34,72042.0,110.2761,110.522,110.2368,110.5024,72042.0
2023-02-02 12:30:00,112.35,112.4,112.31,112.4,55088.0,110.5122,110.5614,110.4729,110.5614,55088.0
2023-02-02 12:35:00,112.43,112.62,112.43,112.6,76939.0,110.5909,110.7778,110.5909,110.7581,76939.0
2023-02-02 12:40:00,112.61,112.61,112.39,112.6,61235.0,110.768,110.768,110.5516,110.7581,61235.0
2023-02-02 12:45:00,112.61,112.64,112.39,112.52,70405.0,110.768,110.7975,110.5516,110.6794,70405.0
2023-02-02 12:50:00,112.53,112.68,112.44,112.67,62821.0,110.6893,110.8368,110.6007,110.827,62821.0
2023-02-02 12:55:00,112.67,112.9,112.66,112.89,61697.0,110.827,111.0532,110.8171,111.0434,61697.0
2023-02-02 13:00:00,112.89,113.0,112.88,112.98,84110.0,111.0434,111.1516,111.0335,111.1319,84110.0
2023-02-02 13:05:00,112.98,112.99,112.75,112.78,67481.0,111.1319,111.1417,110.9057,110.9352,67481.0
2023-02-02 13:10:00,112.77,112.85,112.73,112.82,39773.0,110.9253,111.004,110.886,110.9745,39773.0
2023-02-02 13:15:00,112.82,112.91,112.72,112.9,37893.0,110.9745,111.0631,110.8762,111.0532,37893.0
2023-02-02 13:20:00,112.91,113.04,112.89,113.0,72065.0,111.0631,111.1909,111.0434,111.1516,72065.0
2023-02-02 13:25:00,113.01,113.02,112.86,112.94,50154.0,111.1614,111.1713,111.0139,111.0926,50154.0
2023-02-02 13:30:00,112.96,113.0,112.82,112.93,39815.0,111.1122,111.1516,110.9745,111.0827,39815.0
2023-02-02 13:35:00,112.92,113.05,112.86,113.01,50926.0,111.0729,111.2008,111.0139,111.1614,50926.0
2023-02-02 13:40:00,113.02,113.24,113.02,113.13,80641.0,111.1713,111.3877,111.1713,111.2795,80641.0
2023-02-02 13:45:00,113.15,113.22,113.08,113.12,54827.0,111.2991,111.368,111.2303,111.2696,54827.0
2023-02-02 13:50:00,113.1,113.26,113.09,113.24,53335.0,111.2499,111.4073,111.2401,111.3877,53335.0
2023-02-02 13:55:00,113.24,113.47,113.08,113.47,87895.0,111.3877,111.6139,111.2303,111.6139,87895.0
2023-02-02 14:00:00,113.48,113.53,113.22,113.22,103679.0,111.6237,111.6729,111.368,111.368,103679.0
2023-02-02 14:05:00,113.23,113.36,113.15,113.17,72317.0,111.3778,111.5057,111.2991,111.3188,72317.0
2023-02-02 14:10:00,113.17,113.22,112.86,112.9,112966.0,111.3188,111.368,111.0139,111.0532,112966.0
2023-02-02 14:15:00,112.89,112.9,112.68,112.85,71154.0,111.0434,111.0532,110.8368,111.004,71154.0
2023-02-02 14:20:00,112.87,112.88,112.64,112.66,50532.0,111.0237,111.0335,110.7975,110.8171,50532.0
2023-02-02 14:25:00,112.63,112.77,112.53,112.64,57533.0,110.7876,110.9253,110.6893,110.7975,57533.0
2023-02-02 14:30:00,112.64,112.67,112.3,112.42,98159.0,110.7975,110.827,110.463,110.5811,98159.0
2023-02-02 14:35:00,112.39,112.45,112.13,112.29,94100.0,110.5516,110.6106,110.2958,110.4532,94100.0
2023-02-02 14:40:00,112.28,112.35,112.15,112.3,78673.0,110.4434,110.5122,110.3155,110.463,78673.0
2023-02-02 14:45:00,112.27,112.42,112.04,112.42,171155.0,110.4335,110.5811,110.2073,110.5811,171155.0
2023-02-02 14:50:00,112.38,112.56,112.28,112.46,117301.0,110.5417,110.7188,110.4434,110.6204,117301.0
2023-02-02 14:55:00,112.46,112.48,112.05,112.07,60450.0,110.6204,110.6401,110.2171,110.2368,60450.0
2023-02-02 15:00:00,112.06,112.14,111.87,111.93,70368.0,110.227,110.3056,110.0401,110.0991,70368.0
2023-02-02 15:05:00,111.94,112.3,111.91,112.11,114152.0,110.1089,110.463,110.0794,110.2761,114152.0
2023-02-02 15:10:00,112.12,112.45,112.06,112.44,102926.0,110.286,110.6106,110.227,110.6007,102926.0
2023-02-02 15:15:00,112.46,112.62,112.28,112.59,61719.0,110.6204,110.7778,110.4434,110.7483,61719.0
2023-02-02 15:20:00,112.6,112.71,112.49,112.62,68339.0,110.7581,110.8663,110.6499,110.7778,68339.0
2023-02-02 15:25:00,112.63,112.69,112.48,112.64,110263.0,110.7876,110.8467,110.6401,110.7975,110263.0
2023-02-02 15:30:00,112.63,112.96,112.63,112.96,83347.0,110.7876,111.1122,110.7876,111.1122,83347.0
2023-02-02 15:35:00,112.94,113.0,112.72,112.76,110666.0,111.0926,111.1516,110.8762,110.9155,110666.0
2023-02-02 15:40:00,112.78,112.88,112.63,112.79,127008.0,110.9352,111.0335,110.7876,110.945,127008.0
2023-02-02 15:45:00,112.78,112.94,112.67,112.94,134941.0,110.9352,111.0926,110.827,111.0926,134941.0
2023-02-02 15:50:00,112.94,113.23,112.92,113.22,311417.0,111.0926,111.3778,111.0729,111.368,311417.0
2023-02-02 15:55:00,113.22,113.37,113.17,113.19,638420.0,111.368,111.5155,111.3188,111.3385,638420.0
2023-02-03 09:30:00,111.47,111.71,111.05,111.32,263459.0,109.6466,109.8827,109.2335,109.4991,263459.0
2023-02-03 09:35:00,111.37,111.72,111.16,111.68,96688.0,109.5482,109.8925,109.3417,109.8532,96688.0
2023-02-03 09:40:00,111.66,111.77,111.41,111.61,122079.0,109.8335,109.9417,109.5876,109.7843,122079.0
2023-02-03 09:45:00,111.61,112.03,111.48,111.94,129261.0,109.7843,110.1974,109.6564,110.1089,129261.0
2023-02-03 09:50:00,111.96,112.29,111.6,112.26,132409.0,110.1286,110.4532,109.7745,110.4237,132409.0
2023-02-03 09:55:00,112.26,112.35,111.94,112.03,198255.0,110.4237,110.5122,110.1089,110.1974,198255.0
2023-02-03 10:00:00,112.01,112.23,111.64,111.93,159753.0,110.1778,110.3942,109.8138,110.0991,159753.0
2023-02-03 10:05:00,111.93,112.05,111.61,111.94,107554.0,110.0991,110.2171,109.7843,110.1089,107554.0
2023-02-03 10:10:00,111.89,112.33,111.79,112.32,94166.0,110.0597,110.4925,109.9614,110.4827,94166.0
2023-02-03 10:15:00,112.28,112.42,112.09,112.2,75004.0,110.4434,110.5811,110.2565,110.3647,75004.0
2023-02-03 10:20:00,112.19,112.48,112.19,112.43,80783.0,110.3548,110.6401,110.3548,110.5909,80783.0
2023-02-03 10:25:00,112.44,112.51,112.27,112.27,103711.0,110.6007,110.6696,110.4335,110.4335,103711.0
2023-02-03 10:30:00,112.29,112.79,112.15,112.78,81534.0,110.4532,110.945,110.3155,110.9352,81534.0
2023-02-03 10:35:00,112.77,112.98,112.77,112.95,121048.0,110.9253,111.1319,110.9253,111.1024,121048.0
2023-02-03 10:40:00,112.97,113.06,112.88,112.99,300655.0,111.1221,111.2106,111.0335,111.1417,300655.0
2023-02-03 10:45:00,113.01,113.15,112.89,112.92,94141.0,111.1614,111.2991,111.0434,111.0729,94141.0
2023-02-03 10:50:00,112.9,112.91,112.55,112.72,169416.0,111.0532,111.0631,110.7089,110.8762,169416.0
2023-02-03 10:55:00,112.7,112.76,112.31,112.71,71170.0,110.8565,110.9155,110.4729,110.8663,71170.0
2023-02-03 11:00:00,112.73,112.78,112.46,112.46,80276.0,110.886,110.9352,110.6204,110.6204,80276.0
2023-02-03 11:05:00,112.49,112.52,112.28,112.35,93345.0,110.6499,110.6794,110.4434,110.5122,93345.0
2023-02-03 11:10:00,112.38,112.51,112.24,112.51,71933.0,110.5417,110.6696,110.404,110.6696,71933.0
2023-02-03 11:15:00,112.51,112.59,112.28,112.31,121716.0,110.6696,110.7483,110.4434,110.4729,121716.0
2023-02-03 11:20:00,112.32,112.48,112.26,112.29,50144.0,110.4827,110.6401,110.4237,110.4532,50144.0
2023-02-03 11:25:00,112.28,112.35,112.18,112.33,74447.0,110.4434,110.5122,110.345,110.4925,74447.0
2023-02-03 11:30:00,112.33,112.56,112.29,112.53,132947.0,110.4925,110.7188,110.4532,110.6893,132947.0
2023-02-03 11:35:00,112.53,112.68,112.26,112.26,72080.0,110.6893,110.8368,110.4237,110.4237,72080.0
2023-02-03 11:40:00,112.27,112.43,112.14,112.32,82933.0,110.4335,110.5909,110.3056,110.4827,82933.0
2023-02-03 11:45:00,112.31,112.45,112.06,112.06,65196.0,110.4729,110.6106,110.227,110.227,65196.0
2023-02-03 11:50:00,112.03,112.33,112.02,112.19,69691.0,110.1974,110.4925,110.1876,110.3548,69691.0
2023-02-03 11:55:00,112.18,112.24,111.89,111.95,45072.0,110.345,110.404,110.0597,110.1188,45072.0
2023-02-03 12:00:00,111.95,112.03,111.84,111.99,118372.0,110.1188,110.1974,110.0106,110.1581,118372.0
2023-02-03 12:05:00,112.0,112.18,111.96,112.1,40904.0,110.1679,110.345,110.1286,110.2663,40904.0
2023-02-03 12:10:00,112.13,112.35,112.13,112.28,44489.0,110.2958,110.5122,110.2958,110.4434,44489.0
2023-02-03 12:15:00,112.27,112.51,112.21,112.4,61679.0,110.4335,110.6696,110.3745,110.5614,61679.0
2023-02-03 12:20:00,112.37,112.63,112.33,112.6,53333.0,110.5319,110.7876,110.4925,110.7581,53333.0
2023-02-03 12:25:00,112.6,112.68,112.54,112.56,40534.0,110.7581,110.8368,110.6991,110.7188,40534.0
2023-02-03 12:30:00,112.54,112.59,112.43,112.57,46530.0,110.6991,110.7483,110.5909,110.7286,46530.0
2023-02-03 12:35:00,112.58,112.68,112.56,112.59,22145.0,110.7385,110.8368,110.7188,110.7483,22145.0
2023-02-03 12:40:00,112.58,112.65,112.51,112.54,45698.0,110.7385,110.8073,110.6696,110.6991,45698.0
2023-02-03 12:45:00,112.55,112.65,112.34,112.37,31747.0,110.7089,110.8073,110.5024,110.5319,31747.0
2023-02-03 12:50:00,112.37,112.41,112.14,112.2,47378.0,110.5319,110.5712,110.3056,110.3647,47378.0
2023-02-03 12:55:00,112.18,112.21,111.6,111.67,41762.0,110.345,110.3745,109.7745,109.8433,41762.0
2023-02-03 13:00:00,111.65,111.7,111.31,111.38,93796.0,109.8237,109.8728,109.4892,109.5581,93796.0
2023-02-03 13:05:00,111.39,111.51,111.08,111.11,56106.0,109.5679,109.686,109.263,109.2925,56106.0
2023-02-03 13:10:00,111.1,111.26,110.91,111.25,96558.0,109.2827,109.44,109.0958,109.4302,96558.0
2023-02-03 13:15:00,111.24,111.98,111.04,111.63,343012.0,109.4204,110.1483,109.2236,109.804,343012.0
2023-02-03 13:20:00,111.62,112.05,111.41,111.61,386764.0,109.7942,110.2171,109.5876,109.7843,386764.0
2023-02-03 13:25:00,111.62,112.07,111.59,111.83,200155.0,109.7942,110.2368,109.7646,110.0007,200155.0
2023-02-03 13:30:00,111.81,111.82,111.52,111.7,170213.0,109.981,109.9909,109.6958,109.8728,170213.0
2023-02-03 13:35:00,111.71,112.01,111.61,111.77,112547.0,109.8827,110.1778,109.7843,109.9417,112547.0
2023-02-03 13:40:00,111.78,111.78,111.41,111.42,155032.0,109.9515,109.9515,109.5876,109.5974,155032.0
2023-02-03 13:45:00,111.42,111.63,111.25,111.54,141059.0,109.5974,109.804,109.4302,109.7155,141059.0
2023-02-03 13:50:00,111.54,111.82,111.46,111.76,40920.0,109.7155,109.9909,109.6368,109.9319,40920.0
2023-02-03 13:55:00,111.72,111.77,111.6,111.74,58607.0,109.8925,109.9417,109.7745,109.9122,58607.0
2023-02-03 14:00:00,111.74,111.78,111.49,111.56,67043.0,109.9122,109.9515,109.6663,109.7351,67043.0
2023-02-03 14:05:00,111.58,111.69,111.43,111.48,44770.0,109.7548,109.863,109.6073,109.6564,44770.0
2023-02-03 14:10:00,111.5,111.51,111.23,111.47,53453.0,109.6761,109.686,109.4105,109.6466,53453.0
2023-02-03 14:15:00,111.47,111.47,111.19,111.29,46000.0,109.6466,109.6466,109.3712,109.4696,46000.0
2023-02-03 14:20:00,111.3,111.43,111.09,111.14,110920.0,109.4794,109.6073,109.2728,109.322,110920.0
2023-02-03 14:25:00,111.13,111.23,111.06,111.19,59606.0,109.3122,109.4105,109.2433,109.3712,59606.0
2023-02-03 14:30:00,111.18,111.18,110.84,110.87,130626.0,109.3614,109.3614,109.0269,109.0564,130626.0
2023-02-03 14:35:00,110.84,111.2,110.83,111.2,102263.0,109.0269,109.381,109.0171,109.381,102263.0
2023-02-03 14:40:00,111.19,111.23,111.01,111.03,43228.0,109.3712,109.4105,109.1941,109.2138,43228.0
2023-02-03 14:45:00,111.0,111.13,110.95,111.13,49609.0,109.1843,109.3122,109.1351,109.3122,49609.0
2023-02-03 14:50:00,111.12,111.13,110.81,110.88,51983.0,109.3023,109.3122,108.9974,109.0663,51983.0
2023-02-03 14:55:00,110.88,110.92,110.59,110.76,77139.0,109.0663,109.1056,108.781,108.9482,77139.0
2023-02-03 15:00:00,110.75,110.79,110.66,110.77,66086.0,108.9384,108.9777,108.8499,108.9581,66086.0
2023-02-03 15:05:00,110.78,110.97,110.65,110.93,48011.0,108.9679,109.1548,108.84,109.1154,48011.0
2023-02-03 15:10:00,110.93,111.13,110.88,111.07,53112.0,109.1154,109.3122,109.0663,109.2532,53112.0
2023-02-03 15:15:00,111.07,111.22,110.96,111.12,67774.0,109.2532,109.4007,109.145,109.3023,67774.0
2023-02-03 15:20:00,111.14,111.15,110.95,111.06,61996.0,109.322,109.3318,109.1351,109.2433,61996.0
2023-02-03 15:25:00,111.06,111.12,110.86,110.88,107721.0,109.2433,109.3023,109.0466,109.0663,107721.0
2023-02-03 15:30:00,110.87,110.97,110.7,110.7,73787.0,109.0564,109.1548,108.8892,108.8892,73787.0
2023-02-03 15:35:00,110.7,110.79,110.61,110.63,89281.0,108.8892,108.9777,108.8007,108.8203,89281.0
2023-02-03 15:40:00,110.63,110.76,110.51,110.54,119118.0,108.8203,108.9482,108.7023,108.7318,119118.0
2023-02-03 15:45:00,110.54,110.61,110.37,110.41,185453.0,108.7318,108.8007,108.5646,108.6039,185453.0
2023-02-03 15:50:00,110.4,110.74,110.37,110.68,231805.0,108.5941,108.9285,108.5646,108.8695,231805.0
2023-02-03 15:55:00,110.69,110.79,110.65,110.7,423128.0,108.8794,108.9777,108.84,108.8892,423128.0
2023-02-06 09:30:00,110.17,110.29,109.65,110.29,515697.0,108.3679,108.4859,107.8564,108.4859,515697.0
2023-02-06 09:35:00,110.3,110.43,109.84,110.15,150349.0,108.4957,108.6236,108.0433,108.3482,150349.0
2023-02-06 09:40:00,110.18,110.27,109.6,109.97,147982.0,108.3777,108.4662,107.8072,108.1711,147982.0
2023-02-06 09:45:00,109.95,110.13,109.58,109.73,147499.0,108.1515,108.3285,107.7875,107.9351,147499.0
2023-02-06 09:50:00,109.72,109.75,109.14,109.18,202073.0,107.9252,107.9547,107.3547,107.3941,202073.0
2023-02-06 09:55:00,109.2,109.49,108.95,109.4,245906.0,107.4137,107.699,107.1678,107.6105,245906.0
2023-02-06 10:00:00,109.36,109.79,109.31,109.54,187838.0,107.5711,107.9941,107.5219,107.7482,187838.0
2023-02-06 10:05:00,109.54,109.71,109.42,109.69,130590.0,107.7482,107.9154,107.6301,107.8957,130590.0
2023-02-06 10:10:00,109.71,109.74,109.29,109.33,123063.0,107.9154,107.9449,107.5023,107.5416,123063.0
2023-02-06 10:15:00,109.34,109.35,108.92,109.07,116776.0,107.5514,107.5613,107.1383,107.2859,116776.0
2023-02-06 10:20:00,109.07,109.07,108.81,108.94,104942.0,107.2859,107.2859,107.0301,107.158,104942.0
2023-02-06 10:25:00,108.93,109.01,108.7,108.88,112030.0,107.1482,107.2268,106.9219,107.099,112030.0
2023-02-06 10:30:00,108.88,108.92,108.53,108.9,97413.0,107.099,107.1383,106.7547,107.1186,97413.0
2023-02-06 10:35:00,108.92,108.93,108.64,108.79,73404.0,107.1383,107.1482,106.8629,107.0104,73404.0
2023-02-06 10:40:00,108.79,108.89,108.71,108.81,87905.0,107.0104,107.1088,106.9318,107.0301,87905.0
2023-02-06 10:45:00,108.81,109.03,108.73,108.85,141024.0,107.0301,107.2465,106.9514,107.0695,141024.0
2023-02-06 10:50:00,108.86,109.15,108.84,109.12,82599.0,107.0793,107.3646,107.0596,107.335,82599.0
2023-02-06 10:55:00,109.12,109.19,108.95,108.97,107593.0,107.335,107.4039,107.1678,107.1875,107593.0
2023-02-06 11:00:00,108.97,109.02,108.7,108.71,67065.0,107.1875,107.2367,106.9219,106.9318,67065.0
2023-02-06 11:05:00,108.71,109.25,108.7,108.9,113841.0,106.9318,107.4629,106.9219,107.1186,113841.0
2023-02-06 11:10:00,108.9,108.97,108.8,108.95,67840.0,107.1186,107.1875,107.0203,107.1678,67840.0
2023-02-06 11:15:00,108.95,109.45,108.87,109.28,140637.0,107.1678,107.6597,107.0891,107.4924,140637.0
2023-02-06 11:20:00,109.26,109.29,109.0,109.25,102716.0,107.4728,107.5023,107.217,107.4629,102716.0
2023-02-06 11:25:00,109.25,109.38,109.09,109.22,129278.0,107.4629,107.5908,107.3055,107.4334,129278.0
2023-02-06 11:30:00,109.21,109.55,109.2,109.26,128609.0,107.4236,107.758,107.4137,107.4728,128609.0
2023-02-06 11:35:00,109.25,109.26,109.06,109.25,71936.0,107.4629,107.4728,107.276,107.4629,71936.0
2023-02-06 11:40:00,109.24,109.37,109.2,109.23,72799.0,107.4531,107.581,107.4137,107.4432,72799.0
2023-02-06 11:45:00,109.23,109.26,109.1,109.2,58227.0,107.4432,107.4728,107.3154,107.4137,58227.0
2023-02-06 11:50:00,109.2,109.36,109.13,109.2,68455.0,107.4137,107.5711,107.3449,107.4137,68455.0
2023-02-06 11:55:00,109.18,109.24,109.0,109.19,70223.0,107.3941,107.4531,107.217,107.4039,70223.0
2023-02-06 12:00:00,109.18,109.31,109.09,109.29,46180.0,107.3941,107.5219,107.3055,107.5023,46180.0
2023-02-06 12:05:00,109.29,109.56,109.2,109.55,156932.0,107.5023,107.7679,107.4137,107.758,156932.0
2023-02-06 12:10:00,109.55,109.73,109.46,109.5,68580.0,107.758,107.9351,107.6695,107.7088,68580.0
2023-02-06 12:15:00,109.5,109.58,109.42,109.44,46825.0,107.7088,107.7875,107.6301,107.6498,46825.0
2023-02-06 12:20:00,109.44,109.57,109.31,109.37,55415.0,107.6498,107.7777,107.5219,107.581,55415.0
2023-02-06 12:25:00,109.36,109.41,109.3,109.38,77788.0,107.5711,107.6203,107.5121,107.5908,77788.0
2023-02-06 12:30:00,109.37,109.7,109.35,109.56,65763.0,107.581,107.9056,107.5613,107.7679,65763.0
2023-02-06 12:35:00,109.56,109.76,109.56,109.67,53036.0,107.7679,107.9646,107.7679,107.8761,53036.0
2023-02-06 12:40:00,109.68,109.75,109.46,109.49,84627.0,107.8859,107.9547,107.6695,107.699,84627.0
2023-02-06 12:45:00,109.5,109.6,109.48,109.5,29278.0,107.7088,107.8072,107.6892,107.7088,29278.0
2023-02-06 12:50:00,109.5,109.57,109.3,109.34,48132.0,107.7088,107.7777,107.5121,107.5514,48132.0
2023-02-06 12:55:00,109.34,109.38,109.27,109.32,42386.0,107.5514,107.5908,107.4826,107.5318,42386.0
2023-02-06 13:00:00,109.32,109.33,109.13,109.2,74098.0,107.5318,107.5416,107.3449,107.4137,74098.0
2023-02-06 13:05:00,109.21,109.29,108.91,108.98,152732.0,107.4236,107.5023,107.1285,107.1973,152732.0
2023-02-06 13:10:00,108.98,109.0,108.76,108.96,171709.0,107.1973,107.217,106.9809,107.1777,171709.0
2023-02-06 13:15:00,108.97,109.32,108.95,109.32,95911.0,107.1875,107.5318,107.1678,107.5318,95911.0
2023-02-06 13:20:00,109.33,109.35,109.1,109.18,56542.0,107.5416,107.5613,107.3154,107.3941,56542.0
2023-02-06 13:25:00,109.19,109.2,109.04,109.1,53778.0,107.4039,107.4137,107.2564,107.3154,53778.0
2023-02-06 13:30:00,109.09,109.3,109.08,109.29,46517.0,107.3055,107.5121,107.2957,107.5023,46517.0
2023-02-06 13:35:00,109.3,109.33,109.18,109.27,36395.0,107.5121,107.5416,107.3941,107.4826,36395.0
2023-02-06 13:40:00,109.26,109.38,109.07,109.35,58819.0,107.4728,107.5908,107.2859,107.5613,58819.0
2023-02-06 13:45:00,109.33,109.39,109.26,109.28,45118.0,107.5416,107.6006,107.4728,107.4924,45118.0
2023-02-06 13:50:00,109.28,109.46,109.27,109.42,71993.0,107.4924,107.6695,107.4826,107.6301,71993.0
2023-02-06 13:55:00,109.42,109.63,109.4,109.5,72376.0,107.6301,107.8367,107.6105,107.7088,72376.0
2023-02-06 14:00:00,109.5,109.7,109.5,109.6,69676.0,107.7088,107.9056,107.7088,107.8072,69676.0
2023-02-06 14:05:00,109.61,109.63,109.51,109.61,53100.0,107.817,107.8367,107.7187,107.817,53100.0
2023-02-06 14:10:00,109.61,109.68,109.52,109.53,53578.0,107.817,107.8859,107.7285,107.7383,53578.0
2023-02-06 14:15:00,109.54,109.75,109.52,109.73,112518.0,107.7482,107.9547,107.7285,107.9351,112518.0
2023-02-06 14:20:00,109.71,109.74,109.49,109.5,51980.0,107.9154,107.9449,107.699,107.7088,51980.0
2023-02-06 14:25:00,109.5,109.51,109.41,109.48,45924.0,107.7088,107.7187,107.6203,107.6892,45924.0
2023-02-06 14:30:00,109.48,109.51,109.39,109.39,65514.0,107.6892,107.7187,107.6006,107.6006,65514.0
2023-02-06 14:35:00,109.4,109.48,109.31,109.4,105747.0,107.6105,107.6892,107.5219,107.6105,105747.0
2023-02-06 14:40:00,109.4,109.51,109.34,109.42,76536.0,107.6105,107.7187,107.5514,107.6301,76536.0
2023-02-06 14:45:00,109.42,109.48,109.32,109.46,135309.0,107.6301,107.6892,107.5318,107.6695,135309.0
2023-02-06 14:50:00,109.46,109.48,109.32,109.44,216548.0,107.6695,107.6892,107.5318,107.6498,216548.0
2023-02-06 14:55:00,109.44,109.54,109.35,109.53,96448.0,107.6498,107.7482,107.5613,107.7383,96448.0
2023-02-06 15:00:00,109.53,109.64,109.51,109.64,194735.0,107.7383,107.8465,107.7187,107.8465,194735.0
2023-02-06 15:05:00,109.64,109.75,109.55,109.73,134866.0,107.8465,107.9547,107.758,107.9351,134866.0
2023-02-06 15:10:00,109.72,109.72,109.52,109.56,105419.0,107.9252,107.9252,107.7285,107.7679,105419.0
2023-02-06 15:15:00,109.55,109.61,109.44,109.52,105076.0,107.758,107.817,107.6498,107.7285,105076.0
2023-02-06 15:20:00,109.52,109.6,109.41,109.41,55777.0,107.7285,107.8072,107.6203,107.6203,55777.0
2023-02-06 15:25:00,109.41,109.54,109.37,109.51,79678.0,107.6203,107.7482,107.581,107.7187,79678.0
2023-02-06 15:30:00,109.52,109.66,109.37,109.63,80137.0,107.7285,107.8662,107.581,107.8367,80137.0
2023-02-06 15:35:00,109.64,109.8,109.63,109.66,83342.0,107.8465,108.0039,107.8367,107.8662,83342.0
2023-02-06 15:40:00,109.65,109.82,109.65,109.75,132087.0,107.8564,108.0236,107.8564,107.9547,132087.0
2023-02-06 15:45:00,109.74,109.77,109.61,109.67,118569.0,107.9449,107.9744,107.817,107.8761,118569.0
2023-02-06 15:50:00,109.66,110.07,109.64,109.98,194919.0,107.8662,108.2695,107.8465,108.181,194919.0
2023-02-06 15:55:00,109.98,109.99,109.78,109.85,340913.0,108.181,108.1908,107.9843,108.0531,340913.0
2023-02-07 09:30:00,109.32,109.58,109.07,109.1,240948.0,107.5318,107.7875,107.2859,107.3154,240948.0
2023-02-07 09:35:00,109.07,109.73,109.02,109.72,79250.0,107.2859,107.9351,107.2367,107.9252,79250.0
2023-02-07 09:40:00,109.7,109.83,109.54,109.78,86163.0,107.9056,108.0334,107.7482,107.9843,86163.0
2023-02-07 09:45:00,109.76,109.79,109.46,109.74,79380.0,107.9646,107.9941,107.6695,107.9449,79380.0
2023-02-07 09:50:00,109.74,110.02,109.58,109.61,88543.0,107.9449,108.2203,107.7875,107.817,88543.0
2023-02-07 09:55:00,109.63,109.74,109.4,109.46,61105.0,107.8367,107.9449,107.6105,107.6695,61105.0
2023-02-07 10:00:00,109.47,109.62,109.41,109.59,49949.0,107.6793,107.8269,107.6203,107.7974,49949.0
2023-02-07 10:05:00,109.58,109.68,109.42,109.42,65131.0,107.7875,107.8859,107.6301,107.6301,65131.0
2023-02-07 10:10:00,109.4,109.61,109.25,109.6,66146.0,107.6105,107.817,107.4629,107.8072,66146.0
2023-02-07 10:15:00,109.63,109.67,109.46,109.66,52455.0,107.8367,107.8761,107.6695,107.8662,52455.0
2023-02-07 10:20:00,109.65,109.74,109.38,109.39,82293.0,107.8564,107.9449,107.5908,107.6006,82293.0
2023-02-07 10:25:00,109.42,109.45,109.12,109.25,34618.0,107.6301,107.6597,107.335,107.4629,34618.0
2023-02-07 10:30:00,109.24,109.47,109.24,109.36,49879.0,107.4531,107.6793,107.4531,107.5711,49879.0
2023-02-07 10:35:00,109.35,109.6,109.3,109.51,24096.0,107.5613,107.8072,107.5121,107.7187,24096.0
2023-02-07 10:40:00,109.51,109.55,109.31,109.42,45908.0,107.7187,107.758,107.5219,107.6301,45908.0
2023-02-07 10:45:00,109.42,109.43,109.2,109.25,69001.0,107.6301,107.64,107.4137,107.4629,69001.0
2023-02-07 10:50:00,109.25,109.43,109.16,109.17,60616.0,107.4629,107.64,107.3744,107.3842,60616.0
2023-02-07 10:55:00,109.17,109.21,108.86,109.02,117123.0,107.3842,107.4236,107.0793,107.2367,117123.0
2023-02-07 11:00:00,109.02,109.2,109.02,109.16,72109.0,107.2367,107.4137,107.2367,107.3744,72109.0
2023-02-07 11:05:00,109.16,109.7,109.16,109.61,82750.0,107.3744,107.9056,107.3744,107.817,82750.0
2023-02-07 11:10:00,109.61,109.65,109.48,109.51,34088.0,107.817,107.8564,107.6892,107.7187,34088.0
2023-02-07 11:15:00,109.52,109.65,109.45,109.49,49622.0,107.7285,107.8564,107.6597,107.699,49622.0
2023-02-07 11:20:00,109.48,109.62,109.44,109.49,64162.0,107.6892,107.8269,107.6498,107.699,64162.0
2023-02-07 11:25:00,109.49,109.58,109.4,109.5,39115.0,107.699,107.7875,107.6105,107.7088,39115.0
2023-02-07 11:30:00,109.51,109.73,109.43,109.67,55732.0,107.7187,107.9351,107.64,107.8761,55732.0
2023-02-07 11:35:00,109.67,109.68,109.54,109.57,47631.0,107.8761,107.8859,107.7482,107.7777,47631.0
2023-02-07 11:40:00,109.58,109.63,109.46,109.63,46488.0,107.7875,107.8367,107.6695,107.8367,46488.0
2023-02-07 11:45:00,109.63,109.84,109.6,109.73,50793.0,107.8367,108.0433,107.8072,107.9351,50793.0
2023-02-07 11:50:00,109.72,109.83,109.67,109.68,66531.0,107.9252,108.0334,107.8761,107.8859,66531.0
2023-02-07 11:55:00,109.68,109.82,109.67,109.73,39217.0,107.8859,108.0236,107.8761,107.9351,39217.0
2023-02-07 12:00:00,109.71,109.85,109.69,109.81,25803.0,107.9154,108.0531,107.8957,108.0138,25803.0
2023-02-07 12:05:00,109.82,109.88,109.78,109.83,30384.0,108.0236,108.0826,107.9843,108.0334,30384.0
2023-02-07 12:10:00,109.83,109.97,109.79,109.97,238761.0,108.0334,108.1711,107.9941,108.1711,238761.0
2023-02-07 12:15:00,109.98,110.03,109.92,109.93,64272.0,108.181,108.2302,108.122,108.1318,64272.0
2023-02-07 12:20:00,109.93,109.98,109.75,109.83,101824.0,108.1318,108.181,107.9547,108.0334,101824.0
2023-02-07 12:25:00,109.84,110.05,109.81,110.01,104849.0,108.0433,108.2498,108.0138,108.2105,104849.0
2023-02-07 12:30:00,110.0,110.14,109.99,110.06,67957.0,108.2007,108.3384,108.1908,108.2597,67957.0
2023-02-07 12:35:00,110.07,110.3,110.03,110.28,177591.0,108.2695,108.4957,108.2302,108.4761,177591.0
2023-02-07 12:40:00,110.28,110.83,110.22,110.79,185748.0,108.4761,109.0171,108.4171,108.9777,185748.0
2023-02-07 12:45:00,110.78,111.36,110.76,111.31,177810.0,108.9679,109.5384,108.9482,109.4892,177810.0
2023-02-07 12:50:00,111.33,111.77,111.25,111.61,166477.0,109.5089,109.9417,109.4302,109.7843,166477.0
2023-02-07 12:55:00,111.63,111.83,111.55,111.62,134189.0,109.804,110.0007,109.7253,109.7942,134189.0
2023-02-07 13:00:00,111.63,111.82,111.22,111.25,112412.0,109.804,109.9909,109.4007,109.4302,112412.0
2023-02-07 13:05:00,111.26,111.42,111.14,111.14,99789.0,109.44,109.5974,109.322,109.322,99789.0
2023-02-07 13:10:00,111.16,111.3,110.89,110.92,126741.0,109.3417,109.4794,109.0761,109.1056,126741.0
2023-02-07 13:15:00,110.94,110.98,110.43,110.72,120559.0,109.1253,109.1646,108.6236,108.9089,120559.0
2023-02-07 13:20:00,110.7,110.84,110.33,110.46,69434.0,108.8892,109.0269,108.5253,108.6531,69434.0
2023-02-07 13:25:00,110.45,110.72,109.89,109.9,68129.0,108.6433,108.9089,108.0925,108.1023,68129.0
2023-02-07 13:30:00,109.89,109.89,109.36,109.38,144401.0,108.0925,108.0925,107.5711,107.5908,144401.0
2023-02-07 13:35:00,109.38,109.77,109.37,109.68,103597.0,107.5908,107.9744,107.581,107.8859,103597.0
2023-02-07 13:40:00,109.69,110.02,109.69,109.8,197762.0,107.8957,108.2203,107.8957,108.0039,197762.0
2023-02-07 13:45:00,109.8,109.85,109.48,109.53,49373.0,108.0039,108.0531,107.6892,107.7383,49373.0
2023-02-07 13:50:00,109.51,109.86,109.46,109.85,85202.0,107.7187,108.0629,107.6695,108.0531,85202.0
2023-02-07 13:55:00,109.85,109.97,109.79,109.85,58948.0,108.0531,108.1711,107.9941,108.0531,58948.0
2023-02-07 14:00:00,109.85,110.31,109.84,110.27,46410.0,108.0531,108.5056,108.0433,108.4662,46410.0
2023-02-07 14:05:00,110.27,110.75,110.22,110.6,76269.0,108.4662,108.9384,108.4171,108.7908,76269.0
2023-02-07 14:10:00,110.61,110.75,110.54,110.59,79522.0,108.8007,108.9384,108.7318,108.781,79522.0
2023-02-07 14:15:00,110.59,110.78,110.58,110.77,60404.0,108.781,108.9679,108.7712,108.9581,60404.0
2023-02-07 14:20:00,110.75,110.9,110.54,110.76,162586.0,108.9384,109.0859,108.7318,108.9482,162586.0
2023-02-07 14:25:00,110.81,110.92,110.67,110.72,61106.0,108.9974,109.1056,108.8597,108.9089,61106.0
2023-02-07 14:30:00,110.74,111.13,110.68,111.0,82674.0,108.9285,109.3122,108.8695,109.1843,82674.0
2023-02-07 14:35:00,110.99,111.11,110.95,111.01,71958.0,109.1745,109.2925,109.1351,109.1941,71958.0
2023-02-07 14:40:00,111.03,111.22,110.95,110.95,63217.0,109.2138,109.4007,109.1351,109.1351,63217.0
2023-02-07 14:45:00,110.98,111.12,110.95,110.96,94604.0,109.1646,109.3023,109.1351,109.145,94604.0
2023-02-07 14:50:00,110.95,111.06,110.88,110.97,67728.0,109.1351,109.2433,109.0663,109.1548,67728.0
2023-02-07 14:55:00,110.95,111.04,110.85,111.02,57652.0,109.1351,109.2236,109.0367,109.204,57652.0
2023-02-07 15:00:00,111.03,111.31,110.97,110.98,84256.0,109.2138,109.4892,109.1548,109.1646,84256.0
2023-02-07 15:05:00,111.0,111.11,110.79,110.81,58424.0,109.1843,109.2925,108.9777,108.9974,58424.0
2023-02-07 15:10:00,110.82,111.06,110.82,110.96,52120.0,109.0072,109.2433,109.0072,109.145,52120.0
2023-02-07 15:15:00,110.97,111.23,110.97,111.2,35597.0,109.1548,109.4105,109.1548,109.381,35597.0
2023-02-07 15:20:00,111.2,111.4,111.2,111.3,80403.0,109.381,109.5778,109.381,109.4794,80403.0
2023-02-07 15:25:00,111.33,111.5,111.25,111.48,66253.0,109.5089,109.6761,109.4302,109.6564,66253.0
2023-02-07 15:30:00,111.48,111.62,111.45,111.62,115576.0,109.6564,109.7942,109.6269,109.7942,115576.0
2023-02-07 15:35:00,111.62,111.63,111.47,111.63,107029.0,109.7942,109.804,109.6466,109.804,107029.0
2023-02-07 15:40:00,111.63,111.78,111.62,111.78,113750.0,109.804,109.9515,109.7942,109.9515,113750.0
2023-02-07 15:45:00,111.79,111.99,111.75,111.96,158334.0,109.9614,110.1581,109.922,110.1286,158334.0
2023-02-07 15:50:00,111.95,112.11,111.89,112.11,287471.0,110.1188,110.2761,110.0597,110.2761,287471.0
2023-02-07 15:55:00,112.11,112.12,111.62,111.63,568147.0,110.2761,110.286,109.7942,109.804,568147.0
2023-02-08 09:30:00,112.18,112.2,111.33,111.84,404114.0,110.345,110.3647,109.5089,110.0106,404114.0
2023-02-08 09:35:00,111.85,113.33,111.75,112.89,344084.0,110.0204,111.4762,109.922,111.0434,344084.0
2023-02-08 09:40:00,112.87,112.89,112.0,112.17,180799.0,111.0237,111.0434,110.1679,110.3352,180799.0
2023-02-08 09:45:00,112.14,112.15,111.83,112.1,109480.0,110.3056,110.3155,110.0007,110.2663,109480.0
2023-02-08 09:50:00,112.09,112.1,111.53,111.67,141600.0,110.2565,110.2663,109.7056,109.8433,141600.0
2023-02-08 09:55:00,111.66,111.97,111.58,111.88,124595.0,109.8335,110.1384,109.7548,110.0499,124595.0
2023-02-08 10:00:00,111.84,112.01,111.65,111.79,129973.0,110.0106,110.1778,109.8237,109.9614,129973.0
2023-02-08 10:05:00,111.79,111.87,111.57,111.63,80311.0,109.9614,110.0401,109.745,109.804,80311.0
2023-02-08 10:10:00,111.61,111.83,111.59,111.75,94423.0,109.7843,110.0007,109.7646,109.922,94423.0
2023-02-08 10:15:00,111.76,112.05,111.69,112.03,117431.0,109.9319,110.2171,109.863,110.1974,117431.0
2023-02-08 10:20:00,112.04,112.1,111.46,111.48,152873.0,110.2073,110.2663,109.6368,109.6564,152873.0
2023-02-08 10:25:00,111.48,111.5,111.2,111.22,137079.0,109.6564,109.6761,109.381,109.4007,137079.0
2023-02-08 10:30:00,111.2,111.2,110.69,111.07,153356.0,109.381,109.381,108.8794,109.2532,153356.0
2023-02-08 10:35:00,111.07,111.32,110.85,111.19,104303.0,109.2532,109.4991,109.0367,109.3712,104303.0
2023-02-08 10:40:00,111.19,111.27,110.98,111.08,63904.0,109.3712,109.4499,109.1646,109.263,63904.0
2023-02-08 10:45:00,111.07,111.23,110.93,111.14,64825.0,109.2532,109.4105,109.1154,109.322,64825.0
2023-02-08 10:50:00,111.14,111.17,110.86,111.07,94125.0,109.322,109.3515,109.0466,109.2532,94125.0
2023-02-08 10:55:00,111.06,111.34,111.02,111.29,83291.0,109.2433,109.5187,109.204,109.4696,83291.0
2023-02-08 11:00:00,111.29,111.29,110.97,110.99,80699.0,109.4696,109.4696,109.1548,109.1745,80699.0
2023-02-08 11:05:00,110.98,111.14,110.89,111.12,78045.0,109.1646,109.322,109.0761,109.3023,78045.0
2023-02-08 11:10:00,111.11,111.14,110.71,110.98,140112.0,109.2925,109.322,108.899,109.1646,140112.0
2023-02-08 11:15:00,111.0,111.32,110.87,111.32,107682.0,109.1843,109.4991,109.0564,109.4991,107682.0
2023-02-08 11:20:00,111.32,111.38,110.71,110.81,112711.0,109.4991,109.5581,108.899,108.9974,112711.0
2023-02-08 11:25:00,110.81,110.81,110.55,110.61,136960.0,108.9974,108.9974,108.7417,108.8007,136960.0
2023-02-08 11:30:00,110.61,110.79,110.46,110.56,86109.0,108.8007,108.9777,108.6531,108.7515,86109.0
2023-02-08 11:35:00,110.59,110.69,110.37,110.43,102737.0,108.781,108.8794,108.5646,108.6236,102737.0
2023-02-08 11:40:00,110.43,110.55,110.29,110.54,124927.0,108.6236,108.7417,108.4859,108.7318,124927.0
2023-02-08 11:45:00,110.54,110.73,110.5,110.7,89812.0,108.7318,108.9187,108.6925,108.8892,89812.0
2023-02-08 11:50:00,110.69,110.9,110.66,110.84,92416.0,108.8794,109.0859,108.8499,109.0269,92416.0
2023-02-08 11:55:00,110.84,111.08,110.76,111.03,92141.0,109.0269,109.263,108.9482,109.2138,92141.0
2023-02-08 12:00:00,111.04,111.04,110.71,110.72,63121.0,109.2236,109.2236,108.899,108.9089,63121.0
2023-02-08 12:05:00,110.73,111.02,110.7,111.02,54826.0,108.9187,109.204,108.8892,109.204,54826.0
2023-02-08 12:10:00,111.03,111.31,110.9,110.9,104579.0,109.2138,109.4892,109.0859,109.0859,104579.0
2023-02-08 12:15:00,110.89,111.16,110.87,111.07,90799.0,109.0761,109.3417,109.0564,109.2532,90799.0
2023-02-08 12:20:00,111.08,111.19,111.01,111.05,62941.0,109.263,109.3712,109.1941,109.2335,62941.0
2023-02-08 12:25:00,111.06,111.45,111.0,111.41,109748.0,109.2433,109.6269,109.1843,109.5876,109748.0
2023-02-08 12:30:00,111.42,111.63,111.33,111.38,111112.0,109.5974,109.804,109.5089,109.5581,111112.0
2023-02-08 12:35:00,111.36,111.44,111.2,111.3,188204.0,109.5384,109.6171,109.381,109.4794,188204.0
2023-02-08 12:40:00,111.3,111.38,111.2,111.28,104477.0,109.4794,109.5581,109.381,109.4597,104477.0
2023-02-08 12:45:00,111.29,111.5,111.27,111.49,93367.0,109.4696,109.6761,109.4499,109.6663,93367.0
2023-02-08 12:50:00,111.47,111.77,111.47,111.7,161402.0,109.6466,109.9417,109.6466,109.8728,161402.0
2023-02-08 12:55:00,111.7,111.8,111.59,111.79,242807.0,109.8728,109.9712,109.7646,109.9614,242807.0
2023-02-08 13:00:00,111.8,112.06,111.77,111.79,140032.0,109.9712,110.227,109.9417,109.9614,140032.0
2023-02-08 13:05:00,111.79,112.07,111.67,112.01,113744.0,109.9614,110.2368,109.8433,110.1778,113744.0
2023-02-08 13:10:00,112.02,112.09,111.86,112.04,88670.0,110.1876,110.2565,110.0302,110.2073,88670.0
2023-02-08 13:15:00,112.04,112.08,111.76,111.8,86972.0,110.2073,110.2466,109.9319,109.9712,86972.0
2023-02-08 13:20:00,111.8,111.89,111.75,111.81,120800.0,109.9712,110.0597,109.922,109.981,120800.0
2023-02-08 13:25:00,111.81,111.84,111.6,111.63,83426.0,109.981,110.0106,109.7745,109.804,83426.0
2023-02-08 13:30:00,111.63,111.65,111.45,111.59,208328.0,109.804,109.8237,109.6269,109.7646,208328.0
2023-02-08 13:35:00,111.6,111.77,111.41,111.48,107537.0,109.7745,109.9417,109.5876,109.6564,107537.0
2023-02-08 13:40:00,111.5,111.65,111.44,111.62,125355.0,109.6761,109.8237,109.6171,109.7942,125355.0
2023-02-08 13:45:00,111.61,111.76,111.55,111.66,129039.0,109.7843,109.9319,109.7253,109.8335,129039.0
2023-02-08 13:50:00,111.66,111.75,111.45,111.45,94981.0,109.8335,109.922,109.6269,109.6269,94981.0
2023-02-08 13:55:00,111.46,111.67,111.46,111.65,130189.0,109.6368,109.8433,109.6368,109.8237,130189.0
2023-02-08 14:00:00,111.66,111.76,111.49,111.64,137149.0,109.8335,109.9319,109.6663,109.8138,137149.0
2023-02-08 14:05:00,111.65,111.73,111.55,111.71,84084.0,109.8237,109.9024,109.7253,109.8827,84084.0
2023-02-08 14:10:00,111.72,111.9,111.66,111.89,105030.0,109.8925,110.0696,109.8335,110.0597,105030.0
2023-02-08 14:15:00,111.89,111.95,111.72,111.77,118306.0,110.0597,110.1188,109.8925,109.9417,118306.0
2023-02-08 14:20:00,111.77,111.77,111.5,111.54,96545.0,109.9417,109.9417,109.6761,109.7155,96545.0
2023-02-08 14:25:00,111.54,111.64,111.4,111.42,108765.0,109.7155,109.8138,109.5778,109.5974,108765.0
2023-02-08 14:30:00,111.41,111.45,111.23,111.28,152864.0,109.5876,109.6269,109.4105,109.4597,152864.0
2023-02-08 14:35:00,111.28,111.42,111.22,111.33,103316.0,109.4597,109.5974,109.4007,109.5089,103316.0
2023-02-08 14:40:00,111.32,111.32,111.04,111.22,206093.0,109.4991,109.4991,109.2236,109.4007,206093.0
2023-02-08 14:45:00,111.21,111.3,111.03,111.06,80384.0,109.3909,109.4794,109.2138,109.2433,80384.0
2023-02-08 14:50:00,111.06,111.18,111.05,111.18,98425.0,109.2433,109.3614,109.2335,109.3614,98425.0
2023-02-08 14:55:00,111.19,111.32,111.13,111.23,102637.0,109.3712,109.4991,109.3122,109.4105,102637.0
2023-02-08 15:00:00,111.23,111.29,111.07,111.08,128564.0,109.4105,109.4696,109.2532,109.263,128564.0
2023-02-08 15:05:00,111.09,111.13,110.94,111.07,148825.0,109.2728,109.3122,109.1253,109.2532,148825.0
2023-02-08 15:10:00,111.05,111.1,110.9,111.05,105164.0,109.2335,109.2827,109.0859,109.2335,105164.0
2023-02-08 15:15:00,111.05,111.17,111.02,111.05,105710.0,109.2335,109.3515,109.204,109.2335,105710.0
2023-02-08 15:20:00,111.06,111.32,111.06,111.29,166384.0,109.2433,109.4991,109.2433,109.4696,166384.0
2023-02-08 15:25:00,111.3,111.31,111.11,111.16,155427.0,109.4794,109.4892,109.2925,109.3417,155427.0
2023-02-08 15:30:00,111.15,111.28,111.06,111.08,165601.0,109.3318,109.4597,109.2433,109.263,165601.0
2023-02-08 15:35:00,111.08,111.29,111.08,111.29,197934.0,109.263,109.4696,109.263,109.4696,197934.0
2023-02-08 15:40:00,111.29,111.98,111.27,111.82,566093.0,109.4696,110.1483,109.4499,109.9909,566093.0
2023-02-08 15:45:00,111.82,111.84,111.37,111.38,453369.0,109.9909,110.0106,109.5482,109.5581,453369.0
2023-02-08 15:50:00,111.37,111.65,111.36,111.47,608505.0,109.5482,109.8237,109.5384,109.6466,608505.0
2023-02-08 15:55:00,111.48,111.95,111.41,111.78,982769.0,109.6564,110.1188,109.5876,109.9515,982769.0
2023-02-09 09:30:00,118.04,118.18,115.8,116.61,2559099.0,116.1091,116.2468,113.9058,114.7025,2559099.0
2023-02-09 09:35:00,116.65,116.99,116.12,116.56,1436708.0,114.7419,115.0763,114.2205,114.6533,1436708.0
2023-02-09 09:40:00,116.56,116.81,115.87,116.59,1206831.0,114.6533,114.8993,113.9746,114.6829,1206831.0
2023-02-09 09:45:00,116.57,117.83,116.41,117.53,1477055.0,114.6632,115.9026,114.5058,115.6075,1477055.0
2023-02-09 09:50:00,117.53,117.64,116.4,116.76,970817.0,115.6075,115.7157,114.496,114.8501,970817.0
2023-02-09 09:55:00,116.74,116.78,115.47,115.92,844255.0,114.8304,114.8697,113.5812,114.0238,844255.0
2023-02-09 10:00:00,115.91,116.11,115.03,115.38,900688.0,114.014,114.2107,113.1484,113.4926,900688.0
2023-02-09 10:05:00,115.38,115.38,114.58,115.04,936458.0,113.4926,113.4926,112.7057,113.1582,936458.0
2023-02-09 10:10:00,115.02,115.62,114.9,115.52,650871.0,113.1385,113.7287,113.0205,113.6304,650871.0
2023-02-09 10:15:00,115.54,115.78,114.95,114.99,678328.0,113.65,113.8861,113.0697,113.109,678328.0
2023-02-09 10:20:00,115.0,115.04,114.16,114.19,771624.0,113.1189,113.1582,112.2926,112.3221,771624.0
2023-02-09 10:25:00,114.22,114.24,113.75,113.85,846346.0,112.3516,112.3713,111.8893,111.9877,846346.0
2023-02-09 10:30:00,113.87,113.88,113.02,113.09,878666.0,112.0073,112.0172,111.1713,111.2401,878666.0
2023-02-09 10:35:00,113.11,113.91,113.06,113.77,743544.0,111.2598,112.0467,111.2106,111.909,743544.0
2023-02-09 10:40:00,113.79,114.1,113.47,114.08,694053.0,111.9287,112.2336,111.6139,112.2139,694053.0
2023-02-09 10:45:00,114.06,114.52,114.04,114.41,552086.0,112.1942,112.6467,112.1746,112.5385,552086.0
2023-02-09 10:50:00,114.42,114.72,114.25,114.58,422723.0,112.5484,112.8434,112.3811,112.7057,422723.0
2023-02-09 10:55:00,114.57,114.89,114.41,114.87,468138.0,112.6959,113.0107,112.5385,112.991,468138.0
2023-02-09 11:00:00,114.85,115.04,114.64,114.9,692100.0,112.9713,113.1582,112.7648,113.0205,692100.0
2023-02-09 11:05:00,114.9,114.95,114.18,114.7,468866.0,113.0205,113.0697,112.3123,112.8238,468866.0
2023-02-09 11:10:00,114.7,114.84,114.42,114.56,292471.0,112.8238,112.9615,112.5484,112.6861,292471.0
2023-02-09 11:15:00,114.55,114.92,114.49,114.78,280944.0,112.6762,113.0402,112.6172,112.9025,280944.0
2023-02-09 11:20:00,114.78,114.79,113.9,114.04,368376.0,112.9025,112.9123,112.0369,112.1746,368376.0
2023-02-09 11:25:00,114.01,114.16,113.88,113.94,380107.0,112.1451,112.2926,112.0172,112.0762,380107.0
2023-02-09 11:30:00,113.96,113.99,113.7,113.76,258321.0,112.0959,112.1254,111.8401,111.8991,258321.0
2023-02-09 11:35:00,113.76,113.79,113.39,113.5,285377.0,111.8991,111.9287,111.5352,111.6434,285377.0
2023-02-09 11:40:00,113.5,113.67,113.36,113.67,273990.0,111.6434,111.8106,111.5057,111.8106,273990.0
2023-02-09 11:45:00,113.65,113.7,113.22,113.44,341892.0,111.7909,111.8401,111.368,111.5844,341892.0
2023-02-09 11:50:00,113.43,113.5,113.22,113.34,312565.0,111.5745,111.6434,111.368,111.486,312565.0
2023-02-09 11:55:00,113.32,113.54,113.19,113.52,272503.0,111.4663,111.6827,111.3385,111.6631,272503.0
2023-02-09 12:00:00,113.54,113.8,113.44,113.77,280226.0,111.6827,111.9385,111.5844,111.909,280226.0
2023-02-09 12:05:00,113.77,113.94,113.67,113.87,265303.0,111.909,112.0762,111.8106,112.0073,265303.0
2023-02-09 12:10:00,113.85,114.15,113.7,113.9,308390.0,111.9877,112.2828,111.8401,112.0369,308390.0
2023-02-09 12:15:00,113.93,114.28,113.9,114.26,226095.0,112.0664,112.4106,112.0369,112.391,226095.0
2023-02-09 12:20:00,114.26,114.58,114.25,114.57,333924.0,112.391,112.7057,112.3811,112.6959,333924.0
2023-02-09 12:25:00,114.57,114.65,113.94,113.94,336561.0,112.6959,112.7746,112.0762,112.0762,336561.0
2023-02-09 12:30:00,113.94,114.24,113.78,113.89,361336.0,112.0762,112.3713,111.9188,112.027,361336.0
2023-02-09 12:35:00,113.87,114.07,113.56,114.02,347012.0,112.0073,112.2041,111.7024,112.1549,347012.0
2023-02-09 12:40:00,114.0,114.02,113.5,113.63,240776.0,112.1352,112.1549,111.6434,111.7713,240776.0
2023-02-09 12:45:00,113.64,113.66,113.24,113.37,193407.0,111.7811,111.8008,111.3877,111.5155,193407.0
2023-02-09 12:50:00,113.37,113.72,113.35,113.72,148139.0,111.5155,111.8598,111.4959,111.8598,148139.0
2023-02-09 12:55:00,113.71,113.94,113.65,113.9,152882.0,111.85,112.0762,111.7909,112.0369,152882.0
2023-02-09 13:00:00,113.89,113.96,113.63,113.76,147010.0,112.027,112.0959,111.7713,111.8991,147010.0
2023-02-09 13:05:00,113.74,113.94,113.67,113.89,161262.0,111.8795,112.0762,111.8106,112.027,161262.0
2023-02-09 13:10:00,113.89,113.95,113.75,113.89,124047.0,112.027,112.086,111.8893,112.027,124047.0
2023-02-09 13:15:00,113.9,114.42,113.9,114.37,299806.0,112.0369,112.5484,112.0369,112.4992,299806.0
2023-02-09 13:20:00,114.35,114.71,114.32,114.54,327182.0,112.4795,112.8336,112.45,112.6664,327182.0
2023-02-09 13:25:00,114.54,114.63,114.32,114.37,253258.0,112.6664,112.7549,112.45,112.4992,253258.0
2023-02-09 13:30:00,114.38,114.72,114.25,114.67,244080.0,112.509,112.8434,112.3811,112.7943,244080.0
2023-02-09 13:35:00,114.67,114.69,114.09,114.1,234384.0,112.7943,112.8139,112.2238,112.2336,234384.0
2023-02-09 13:40:00,114.11,114.14,113.92,113.95,247723.0,112.2434,112.2729,112.0565,112.086,247723.0
2023-02-09 13:45:00,113.94,113.95,113.72,113.83,167687.0,112.0762,112.086,111.8598,111.968,167687.0
2023-02-09 13:50:00,113.83,113.85,113.45,113.61,161437.0,111.968,111.9877,111.5942,111.7516,161437.0
2023-02-09 13:55:00,113.58,113.67,113.41,113.52,173937.0,111.7221,111.8106,111.5549,111.6631,173937.0
2023-02-09 14:00:00,113.52,113.6,113.31,113.49,162934.0,111.6631,111.7418,111.4565,111.6336,162934.0
2023-02-09 14:05:00,113.48,113.51,113.37,113.39,128597.0,111.6237,111.6532,111.5155,111.5352,128597.0
2023-02-09 14:10:00,113.38,113.39,113.06,113.21,250385.0,111.5254,111.5352,111.2106,111.3581,250385.0
2023-02-09 14:15:00,113.23,113.26,112.91,112.99,287766.0,111.3778,111.4073,111.0631,111.1417,287766.0
2023-02-09 14:20:00,113.0,113.15,112.52,112.55,274788.0,111.1516,111.2991,110.6794,110.7089,274788.0
2023-02-09 14:25:00,112.57,112.59,112.22,112.26,283402.0,110.7286,110.7483,110.3843,110.4237,283402.0
2023-02-09 14:30:00,112.27,112.49,112.18,112.27,236929.0,110.4335,110.6499,110.345,110.4335,236929.0
2023-02-09 14:35:00,112.25,112.32,112.07,112.17,217331.0,110.4138,110.4827,110.2368,110.3352,217331.0
2023-02-09 14:40:00,112.17,112.38,112.11,112.35,232014.0,110.3352,110.5417,110.2761,110.5122,232014.0
2023-02-09 14:45:00,112.38,112.4,111.88,112.12,348624.0,110.5417,110.5614,110.0499,110.286,348624.0
2023-02-09 14:50:00,112.12,112.17,111.91,112.14,243309.0,110.286,110.3352,110.0794,110.3056,243309.0
2023-02-09 14:55:00,112.14,112.16,111.82,111.95,304622.0,110.3056,110.3253,109.9909,110.1188,304622.0
2023-02-09 15:00:00,111.91,111.92,111.26,111.37,449856.0,110.0794,110.0892,109.44,109.5482,449856.0
2023-02-09 15:05:00,111.36,111.6,111.26,111.57,364622.0,109.5384,109.7745,109.44,109.745,364622.0
2023-02-09 15:10:00,111.58,111.58,110.6,110.61,662949.0,109.7548,109.7548,108.7908,108.8007,662949.0
2023-02-09 15:15:00,110.63,110.67,110.07,110.45,774783.0,108.8203,108.8597,108.2695,108.6433,774783.0
2023-02-09 15:20:00,110.47,110.47,109.85,109.86,524584.0,108.663,108.663,108.0531,108.0629,524584.0
2023-02-09 15:25:00,109.86,110.27,109.8,110.26,386386.0,108.0629,108.4662,108.0039,108.4564,386386.0
2023-02-09 15:30:00,110.24,110.34,109.83,109.92,391953.0,108.4367,108.5351,108.0334,108.122,391953.0
2023-02-09 15:35:00,109.93,110.29,109.83,110.28,357156.0,108.1318,108.4859,108.0334,108.4761,357156.0
2023-02-09 15:40:00,110.29,110.34,109.83,110.13,353620.0,108.4859,108.5351,108.0334,108.3285,353620.0
2023-02-09 15:45:00,110.13,110.35,110.06,110.24,456960.0,108.3285,108.5449,108.2597,108.4367,456960.0
2023-02-09 15:50:00,110.26,110.6,110.25,110.47,697592.0,108.4564,108.7908,108.4466,108.663,697592.0
2023-02-09 15:55:00,110.47,110.47,110.17,110.36,897597.0,108.663,108.663,108.3679,108.5548,897597.0
2023-02-10 09:30:00,108.96,109.74,108.65,109.33,579526.0,107.1777,107.9449,106.8727,107.5416,579526.0
2023-02-10 09:35:00,109.36,109.72,108.87,108.93,231081.0,107.5711,107.9252,107.0891,107.1482,231081.0
2023-02-10 09:40:00,108.9,108.97,108.4,108.7,347592.0,107.1186,107.1875,106.6268,106.9219,347592.0
2023-02-10 09:45:00,108.7,109.1,108.48,108.75,209204.0,106.9219,107.3154,106.7055,106.9711,209204.0
2023-02-10 09:50:00,108.78,109.22,108.31,108.34,224750.0,107.0006,107.4334,106.5383,106.5678,224750.0
2023-02-10 09:55:00,108.36,108.42,107.92,108.02,327937.0,106.5875,106.6465,106.1547,106.253,327937.0
2023-02-10 10:00:00,108.04,108.04,107.3,107.7,408780.0,106.2727,106.2727,105.5448,105.9383,408780.0
2023-02-10 10:05:00,107.74,108.1,107.61,107.98,280664.0,105.9776,106.3317,105.8497,106.2137,280664.0
2023-02-10 10:10:00,107.98,108.66,107.96,108.52,301469.0,106.2137,106.8826,106.194,106.7449,301469.0
2023-02-10 10:15:00,108.52,108.98,108.31,108.84,222480.0,106.7449,107.1973,106.5383,107.0596,222480.0
2023-02-10 10:20:00,108.84,108.9,108.53,108.67,124757.0,107.0596,107.1186,106.7547,106.8924,124757.0
2023-02-10 10:25:00,108.67,108.73,108.08,108.15,129290.0,106.8924,106.9514,106.3121,106.3809,129290.0
2023-02-10 10:30:00,108.16,108.4,108.03,108.39,155142.0,106.3908,106.6268,106.2629,106.617,155142.0
2023-02-10 10:35:00,108.39,108.64,108.26,108.53,169866.0,106.617,106.8629,106.4891,106.7547,169866.0
2023-02-10 10:40:00,108.54,108.57,107.87,107.91,148824.0,106.7645,106.794,106.1055,106.1448,148824.0
2023-02-10 10:45:00,107.91,107.96,107.62,107.71,146908.0,106.1448,106.194,105.8596,105.9481,146908.0
2023-02-10 10:50:00,107.7,107.74,107.25,107.42,155088.0,105.9383,105.9776,105.4956,105.6629,155088.0
2023-02-10 10:55:00,107.44,107.54,107.21,107.53,134735.0,105.6825,105.7809,105.4563,105.7711,134735.0
2023-02-10 11:00:00,107.52,107.66,107.44,107.6,113579.0,105.7612,105.8989,105.6825,105.8399,113579.0
2023-02-10 11:05:00,107.62,107.92,107.52,107.9,129671.0,105.8596,106.1547,105.7612,106.135,129671.0
2023-02-10 11:10:00,107.89,108.17,107.8,108.04,150628.0,106.1252,106.4006,106.0366,106.2727,150628.0
2023-02-10 11:15:00,108.04,108.25,107.95,108.23,201280.0,106.2727,106.4793,106.1842,106.4596,201280.0
2023-02-10 11:20:00,108.22,108.58,108.15,108.56,193638.0,106.4498,106.8039,106.3809,106.7842,193638.0
2023-02-10 11:25:00,108.54,108.55,108.25,108.49,147945.0,106.7645,106.7744,106.4793,106.7154,147945.0
2023-02-10 11:30:00,108.49,108.65,108.43,108.5,150456.0,106.7154,106.8727,106.6563,106.7252,150456.0
2023-02-10 11:35:00,108.49,108.8,108.47,108.63,113209.0,106.7154,107.0203,106.6957,106.8531,113209.0
2023-02-10 11:40:00,108.63,108.86,108.56,108.81,105658.0,106.8531,107.0793,106.7842,107.0301,105658.0
2023-02-10 11:45:00,108.8,108.84,108.43,108.6,109667.0,107.0203,107.0596,106.6563,106.8236,109667.0
2023-02-10 11:50:00,108.59,108.64,108.4,108.42,82202.0,106.8137,106.8629,106.6268,106.6465,82202.0
2023-02-10 11:55:00,108.43,108.45,108.32,108.36,119643.0,106.6563,106.676,106.5481,106.5875,119643.0
2023-02-10 12:00:00,108.35,108.48,108.21,108.31,105665.0,106.5776,106.7055,106.4399,106.5383,105665.0
2023-02-10 12:05:00,108.3,108.35,108.05,108.12,81428.0,106.5285,106.5776,106.2826,106.3514,81428.0
2023-02-10 12:10:00,108.13,108.19,107.88,107.93,91898.0,106.3612,106.4203,106.1153,106.1645,91898.0
2023-02-10 12:15:00,107.93,107.93,107.59,107.7,94327.0,106.1645,106.1645,105.8301,105.9383,94327.0
2023-02-10 12:20:00,107.68,108.05,107.63,107.98,88128.0,105.9186,106.2826,105.8694,106.2137,88128.0
2023-02-10 12:25:00,107.97,108.05,107.76,107.84,59226.0,106.2039,106.2826,105.9973,106.076,59226.0
2023-02-10 12:30:00,107.87,108.2,107.86,107.96,73301.0,106.1055,106.4301,106.0957,106.194,73301.0
2023-02-10 12:35:00,107.95,108.15,107.94,108.1,66422.0,106.1842,106.3809,106.1744,106.3317,66422.0
2023-02-10 12:40:00,108.08,108.29,108.05,108.11,58835.0,106.3121,106.5186,106.2826,106.3416,58835.0
2023-02-10 12:45:00,108.14,108.24,108.07,108.11,49415.0,106.3711,106.4694,106.3022,106.3416,49415.0
2023-02-10 12:50:00,108.1,108.32,107.96,108.32,67604.0,106.3317,106.5481,106.194,106.5481,67604.0
2023-02-10 12:55:00,108.32,108.4,108.27,108.38,39582.0,106.5481,106.6268,106.499,106.6072,39582.0
2023-02-10 13:00:00,108.37,108.42,108.23,108.27,61072.0,106.5973,106.6465,106.4596,106.499,61072.0
2023-02-10 13:05:00,108.26,108.47,108.24,108.3,58064.0,106.4891,106.6957,106.4694,106.5285,58064.0
2023-02-10 13:10:00,108.31,108.43,108.26,108.43,50279.0,106.5383,106.6563,106.4891,106.6563,50279.0
2023-02-10 13:15:00,108.45,108.72,108.45,108.68,90465.0,106.676,106.9416,106.676,106.9022,90465.0
2023-02-10 13:20:00,108.68,108.93,108.65,108.86,89839.0,106.9022,107.1482,106.8727,107.0793,89839.0
2023-02-10 13:25:00,108.87,108.88,108.71,108.73,51420.0,107.0891,107.099,106.9318,106.9514,51420.0
2023-02-10 13:30:00,108.73,108.74,108.61,108.67,51748.0,106.9514,106.9613,106.8334,106.8924,51748.0
2023-02-10 13:35:00,108.66,108.73,108.47,108.47,75966.0,106.8826,106.9514,106.6957,106.6957,75966.0
2023-02-10 13:40:00,108.48,108.48,108.15,108.2,92156.0,106.7055,106.7055,106.3809,106.4301,92156.0
2023-02-10 13:45:00,108.2,108.2,108.03,108.05,162429.0,106.4301,106.4301,106.2629,106.2826,162429.0
2023-02-10 13:50:00,108.05,108.05,107.77,107.79,138737.0,106.2826,106.2826,106.0071,106.0268,138737.0
2023-02-10 13:55:00,107.77,107.79,107.54,107.56,126861.0,106.0071,106.0268,105.7809,105.8006,126861.0
2023-02-10 14:00:00,107.57,107.83,107.53,107.77,122222.0,105.8104,106.0661,105.7711,106.0071,122222.0
2023-02-10 14:05:00,107.77,107.78,107.39,107.46,133443.0,106.0071,106.017,105.6333,105.7022,133443.0
2023-02-10 14:10:00,107.42,107.53,107.36,107.45,107893.0,105.6629,105.7711,105.6038,105.6924,107893.0
2023-02-10 14:15:00,107.46,107.69,107.38,107.63,120843.0,105.7022,105.9284,105.6235,105.8694,120843.0
2023-02-10 14:20:00,107.63,107.89,107.63,107.86,140518.0,105.8694,106.1252,105.8694,106.0957,140518.0
2023-02-10 14:25:00,107.84,107.84,107.73,107.76,99679.0,106.076,106.076,105.9678,105.9973,99679.0
2023-02-10 14:30:00,107.75,107.98,107.67,107.96,110655.0,105.9875,106.2137,105.9088,106.194,110655.0
2023-02-10 14:35:00,107.96,108.12,107.96,108.03,87843.0,106.194,106.3514,106.194,106.2629,87843.0
2023-02-10 14:40:00,108.03,108.15,107.81,108.01,93268.0,106.2629,106.3809,106.0465,106.2432,93268.0
2023-02-10 14:45:00,108.01,108.04,107.9,107.98,64049.0,106.2432,106.2727,106.135,106.2137,64049.0
2023-02-10 14:50:00,107.97,108.13,107.92,108.09,83400.0,106.2039,106.3612,106.1547,106.3219,83400.0
2023-02-10 14:55:00,108.1,108.17,108.0,108.13,84364.0,106.3317,106.4006,106.2334,106.3612,84364.0
2023-02-10 15:00:00,108.14,108.2,107.86,107.86,92133.0,106.3711,106.4301,106.0957,106.0957,92133.0
2023-02-10 15:05:00,107.88,107.99,107.86,107.92,85753.0,106.1153,106.2235,106.0957,106.1547,85753.0
2023-02-10 15:10:00,107.92,107.96,107.75,107.76,73798.0,106.1547,106.194,105.9875,105.9973,73798.0
2023-02-10 15:15:00,107.77,107.8,107.62,107.73,105775.0,106.0071,106.0366,105.8596,105.9678,105775.0
2023-02-10 15:20:00,107.71,107.89,107.62,107.65,160693.0,105.9481,106.1252,105.8596,105.8891,160693.0
2023-02-10 15:25:00,107.63,107.72,107.56,107.66,100713.0,105.8694,105.9579,105.8006,105.8989,100713.0
2023-02-10 15:30:00,107.66,107.89,107.66,107.78,161831.0,105.8989,106.1252,105.8989,106.017,161831.0
2023-02-10 15:35:00,107.79,107.97,107.77,107.92,134195.0,106.0268,106.2039,106.0071,106.1547,134195.0
2023-02-10 15:40:00,107.92,107.97,107.76,107.93,192539.0,106.1547,106.2039,105.9973,106.1645,192539.0
2023-02-10 15:45:00,107.94,108.22,107.93,108.14,261437.0,106.1744,106.4498,106.1645,106.3711,261437.0
2023-02-10 15:50:00,108.16,108.32,108.07,108.26,291373.0,106.3908,106.5481,106.3022,106.4891,291373.0
2023-02-10 15:55:00,108.26,108.35,108.03,108.07,482153.0,106.4891,106.5776,106.2629,106.3022,482153.0
2023-02-13 09:30:00,108.1,108.17,107.45,107.48,361905.0,106.3317,106.4006,105.6924,105.7219,361905.0
2023-02-13 09:35:00,107.42,107.48,106.88,107.32,221090.0,105.6629,105.7219,105.1317,105.5645,221090.0
2023-02-13 09:40:00,107.3,107.49,107.02,107.11,175882.0,105.5448,105.7317,105.2694,105.3579,175882.0
2023-02-13 09:45:00,107.11,107.21,106.77,107.08,211168.0,105.3579,105.4563,105.0235,105.3284,211168.0
2023-02-13 09:50:00,107.08,107.19,106.55,106.82,246471.0,105.3284,105.4366,104.8071,105.0727,246471.0
2023-02-13 09:55:00,106.85,107.23,106.76,106.99,213720.0,105.1022,105.476,105.0137,105.2399,213720.0
2023-02-13 10:00:00,107.01,107.24,106.93,106.98,206823.0,105.2596,105.4858,105.1809,105.2301,206823.0
2023-02-13 10:05:00,106.99,107.16,106.87,106.98,105933.0,105.2399,105.4071,105.1219,105.2301,105933.0
2023-02-13 10:10:00,106.97,107.03,106.71,106.83,120031.0,105.2202,105.2792,104.9645,105.0825,120031.0
2023-02-13 10:15:00,106.85,107.04,106.74,106.95,190127.0,105.1022,105.2891,104.994,105.2005,190127.0
2023-02-13 10:20:00,106.95,107.14,106.91,107.0,110292.0,105.2005,105.3874,105.1612,105.2497,110292.0
2023-02-13 10:25:00,107.04,107.27,107.01,107.25,82739.0,105.2891,105.5153,105.2596,105.4956,82739.0
2023-02-13 10:30:00,107.26,107.27,106.94,107.1,104605.0,105.5055,105.5153,105.1907,105.3481,104605.0
2023-02-13 10:35:00,107.09,107.23,106.82,106.87,108942.0,105.3383,105.476,105.0727,105.1219,108942.0
2023-02-13 10:40:00,106.87,107.12,106.82,107.09,148056.0,105.1219,105.3678,105.0727,105.3383,148056.0
2023-02-13 10:45:00,107.09,107.44,106.96,107.3,143993.0,105.3383,105.6825,105.2104,105.5448,143993.0
2023-02-13 10:50:00,107.33,107.4,107.18,107.22,167266.0,105.5743,105.6432,105.4268,105.4661,167266.0
2023-02-13 10:55:00,107.23,107.43,107.22,107.28,102830.0,105.476,105.6727,105.4661,105.5251,102830.0
2023-02-13 11:00:00,107.29,107.35,107.22,107.33,76324.0,105.535,105.594,105.4661,105.5743,76324.0
2023-02-13 11:05:00,107.33,107.4,107.16,107.19,97666.0,105.5743,105.6432,105.4071,105.4366,97666.0
2023-02-13 11:10:00,107.22,107.34,107.1,107.29,103524.0,105.4661,105.5842,105.3481,105.535,103524.0
2023-02-13 11:15:00,107.29,107.44,107.24,107.43,78774.0,105.535,105.6825,105.4858,105.6727,78774.0
2023-02-13 11:20:00,107.44,107.54,107.21,107.23,91494.0,105.6825,105.7809,105.4563,105.476,91494.0
2023-02-13 11:25:00,107.25,107.47,107.23,107.45,69872.0,105.4956,105.712,105.476,105.6924,69872.0
2023-02-13 11:30:00,107.44,107.59,107.17,107.27,101836.0,105.6825,105.8301,105.4169,105.5153,101836.0
2023-02-13 11:35:00,107.26,107.37,107.1,107.33,94107.0,105.5055,105.6137,105.3481,105.5743,94107.0
2023-02-13 11:40:00,107.33,107.66,107.29,107.6,82037.0,105.5743,105.8989,105.535,105.8399,82037.0
2023-02-13 11:45:00,107.59,107.66,107.36,107.39,185114.0,105.8301,105.8989,105.6038,105.6333,185114.0
2023-02-13 11:50:00,107.39,107.4,107.23,107.25,70215.0,105.6333,105.6432,105.476,105.4956,70215.0
2023-02-13 11:55:00,107.26,107.63,107.2,107.61,74011.0,105.5055,105.8694,105.4465,105.8497,74011.0
2023-02-13 12:00:00,107.57,107.82,107.56,107.74,54271.0,105.8104,106.0563,105.8006,105.9776,54271.0
2023-02-13 12:05:00,107.76,107.94,107.75,107.8,78368.0,105.9973,106.1744,105.9875,106.0366,78368.0
2023-02-13 12:10:00,107.78,107.97,107.74,107.89,118693.0,106.017,106.2039,105.9776,106.1252,118693.0
2023-02-13 12:15:00,107.89,108.01,107.84,107.94,125857.0,106.1252,106.2432,106.076,106.1744,125857.0
2023-02-13 12:20:00,107.95,107.95,107.71,107.75,80756.0,106.1842,106.1842,105.9481,105.9875,80756.0
2023-02-13 12:25:00,107.73,107.77,107.6,107.73,74963.0,105.9678,106.0071,105.8399,105.9678,74963.0
2023-02-13 12:30:00,107.74,107.9,107.69,107.89,107729.0,105.9776,106.135,105.9284,106.1252,107729.0
2023-02-13 12:35:00,107.88,108.06,107.82,108.05,67372.0,106.1153,106.2924,106.0563,106.2826,67372.0
2023-02-13 12:40:00,108.05,108.06,107.9,107.96,102267.0,106.2826,106.2924,106.135,106.194,102267.0
2023-02-13 12:45:00,107.96,108.11,107.96,108.08,64154.0,106.194,106.3416,106.194,106.3121,64154.0
2023-02-13 12:50:00,108.07,108.13,107.9,107.94,61723.0,106.3022,106.3612,106.135,106.1744,61723.0
2023-02-13 12:55:00,107.94,107.97,107.74,107.8,73836.0,106.1744,106.2039,105.9776,106.0366,73836.0
2023-02-13 13:00:00,107.8,107.9,107.7,107.72,52386.0,106.0366,106.135,105.9383,105.9579,52386.0
2023-02-13 13:05:00,107.74,107.87,107.72,107.77,45650.0,105.9776,106.1055,105.9579,106.0071,45650.0
2023-02-13 13:10:00,107.77,107.79,107.61,107.77,51271.0,106.0071,106.0268,105.8497,106.0071,51271.0
2023-02-13 13:15:00,107.76,107.95,107.74,107.85,51813.0,105.9973,106.1842,105.9776,106.0858,51813.0
2023-02-13 13:20:00,107.85,107.99,107.85,107.93,46290.0,106.0858,106.2235,106.0858,106.1645,46290.0
2023-02-13 13:25:00,107.94,108.17,107.94,108.08,61368.0,106.1744,106.4006,106.1744,106.3121,61368.0
2023-02-13 13:30:00,108.1,108.2,108.05,108.05,108118.0,106.3317,106.4301,106.2826,106.2826,108118.0
2023-02-13 13:35:00,108.05,108.11,107.97,108.08,69744.0,106.2826,106.3416,106.2039,106.3121,69744.0
2023-02-13 13:40:00,108.09,108.11,107.96,108.04,63548.0,106.3219,106.3416,106.194,106.2727,63548.0
2023-02-13 13:45:00,108.04,108.29,108.04,108.13,113623.0,106.2727,106.5186,106.2727,106.3612,113623.0
2023-02-13 13:50:00,108.12,108.28,108.12,108.19,57672.0,106.3514,106.5088,106.3514,106.4203,57672.0
2023-02-13 13:55:00,108.2,108.28,108.17,108.23,54397.0,106.4301,106.5088,106.4006,106.4596,54397.0
2023-02-13 14:00:00,108.23,108.24,108.11,108.14,63795.0,106.4596,106.4694,106.3416,106.3711,63795.0
2023-02-13 14:05:00,108.1,108.13,107.96,108.07,60345.0,106.3317,106.3612,106.194,106.3022,60345.0
2023-02-13 14:10:00,108.07,108.1,107.92,107.94,82050.0,106.3022,106.3317,106.1547,106.1744,82050.0
2023-02-13 14:15:00,107.95,108.13,107.94,108.09,81023.0,106.1842,106.3612,106.1744,106.3219,81023.0
2023-02-13 14:20:00,108.08,108.13,108.02,108.06,107285.0,106.3121,106.3612,106.253,106.2924,107285.0
2023-02-13 14:25:00,108.06,108.07,107.83,107.89,73369.0,106.2924,106.3022,106.0661,106.1252,73369.0
2023-02-13 14:30:00,107.9,108.02,107.87,107.95,76155.0,106.135,106.253,106.1055,106.1842,76155.0
2023-02-13 14:35:00,107.94,108.03,107.93,107.94,52500.0,106.1744,106.2629,106.1645,106.1744,52500.0
2023-02-13 14:40:00,107.96,107.98,107.75,107.83,51305.0,106.194,106.2137,105.9875,106.0661,51305.0
2023-02-13 14:45:00,107.82,107.85,107.73,107.76,44257.0,106.0563,106.0858,105.9678,105.9973,44257.0
2023-02-13 14:50:00,107.76,107.98,107.75,107.92,50052.0,105.9973,106.2137,105.9875,106.1547,50052.0
2023-02-13 14:55:00,107.91,108.0,107.87,107.95,44711.0,106.1448,106.2334,106.1055,106.1842,44711.0
2023-02-13 15:00:00,107.96,107.96,107.72,107.89,63657.0,106.194,106.194,105.9579,106.1252,63657.0
2023-02-13 15:05:00,107.9,107.98,107.84,107.87,86228.0,106.135,106.2137,106.076,106.1055,86228.0
2023-02-13 15:10:00,107.87,108.0,107.85,107.92,77281.0,106.1055,106.2334,106.0858,106.1547,77281.0
2023-02-13 15:15:00,107.92,107.98,107.8,107.93,94934.0,106.1547,106.2137,106.0366,106.1645,94934.0
2023-02-13 15:20:00,107.93,107.96,107.83,107.9,78088.0,106.1645,106.194,106.0661,106.135,78088.0
2023-02-13 15:25:00,107.91,107.96,107.83,107.9,74018.0,106.1448,106.194,106.0661,106.135,74018.0
2023-02-13 15:30:00,107.9,107.98,107.89,107.95,63061.0,106.135,106.2137,106.1252,106.1842,63061.0
2023-02-13 15:35:00,107.94,107.96,107.81,107.93,103098.0,106.1744,106.194,106.0465,106.1645,103098.0
2023-02-13 15:40:00,107.91,108.04,107.89,107.99,226271.0,106.1448,106.2727,106.1252,106.2235,226271.0
2023-02-13 15:45:00,107.99,108.0,107.75,107.83,174958.0,106.2235,106.2334,105.9875,106.0661,174958.0
2023-02-13 15:50:00,107.84,107.85,107.66,107.69,229616.0,106.076,106.0858,105.8989,105.9284,229616.0
2023-02-13 15:55:00,107.71,107.75,107.59,107.69,558464.0,105.9481,105.9875,105.8301,105.9284,558464.0
2023-02-14 09:30:00,106.82,106.82,105.82,106.4,422132.0,105.0727,105.0727,104.089,104.6595,422132.0
2023-02-14 09:35:00,106.39,106.72,106.24,106.35,144798.0,104.6497,104.9743,104.5022,104.6104,144798.0
2023-02-14 09:40:00,106.33,106.9,106.18,106.61,183621.0,104.5907,105.1514,104.4431,104.8661,183621.0
2023-02-14 09:45:00,106.62,107.17,106.61,107.08,181774.0,104.8759,105.4169,104.8661,105.3284,181774.0
2023-02-14 09:50:00,107.13,107.35,106.86,107.06,156215.0,105.3776,105.594,105.112,105.3087,156215.0
2023-02-14 09:55:00,107.11,107.75,107.1,107.56,138422.0,105.3579,105.9875,105.3481,105.8006,138422.0
2023-02-14 10:00:00,107.54,107.95,107.53,107.76,173730.0,105.7809,106.1842,105.7711,105.9973,173730.0
2023-02-14 10:05:00,107.77,107.93,107.66,107.84,78369.0,106.0071,106.1645,105.8989,106.076,78369.0
2023-02-14 10:10:00,107.84,108.35,107.77,108.16,195774.0,106.076,106.5776,106.0071,106.3908,195774.0
2023-02-14 10:15:00,108.18,108.44,108.1,108.14,124838.0,106.4104,106.6662,106.3317,106.3711,124838.0
2023-02-14 10:20:00,108.14,108.25,108.11,108.14,47993.0,106.3711,106.4793,106.3416,106.3711,47993.0
2023-02-14 10:25:00,108.14,108.19,107.84,107.85,99516.0,106.3711,106.4203,106.076,106.0858,99516.0
2023-02-14 10:30:00,107.88,107.98,107.6,107.6,72359.0,106.1153,106.2137,105.8399,105.8399,72359.0
2023-02-14 10:35:00,107.61,107.61,106.9,106.93,137398.0,105.8497,105.8497,105.1514,105.1809,137398.0
2023-02-14 10:40:00,106.84,107.04,106.75,107.01,71520.0,105.0923,105.2891,105.0038,105.2596,71520.0
2023-02-14 10:45:00,107.0,107.08,106.55,107.04,85244.0,105.2497,105.3284,104.8071,105.2891,85244.0
2023-02-14 10:50:00,107.04,107.06,106.77,106.86,67430.0,105.2891,105.3087,105.0235,105.112,67430.0
2023-02-14 10:55:00,106.87,107.17,106.76,107.13,85930.0,105.1219,105.4169,105.0137,105.3776,85930.0
2023-02-14 11:00:00,107.12,107.69,107.1,107.64,104210.0,105.3678,105.9284,105.3481,105.8793,104210.0
2023-02-14 11:05:00,107.62,107.82,107.52,107.58,67123.0,105.8596,106.0563,105.7612,105.8202,67123.0
2023-02-14 11:10:00,107.58,107.65,107.44,107.57,32409.0,105.8202,105.8891,105.6825,105.8104,32409.0
2023-02-14 11:15:00,107.58,107.76,107.53,107.75,49854.0,105.8202,105.9973,105.7711,105.9875,49854.0
2023-02-14 11:20:00,107.74,107.81,107.61,107.77,46475.0,105.9776,106.0465,105.8497,106.0071,46475.0
2023-02-14 11:25:00,107.78,107.79,107.08,107.13,87023.0,106.017,106.0268,105.3284,105.3776,87023.0
2023-02-14 11:30:00,107.15,107.15,106.73,106.82,164098.0,105.3973,105.3973,104.9841,105.0727,164098.0
2023-02-14 11:35:00,106.81,106.98,106.73,106.79,86286.0,105.0628,105.2301,104.9841,105.0432,86286.0
2023-02-14 11:40:00,106.77,106.9,106.63,106.68,66458.0,105.0235,105.1514,104.8858,104.935,66458.0
2023-02-14 11:45:00,106.65,106.97,106.62,106.88,73987.0,104.9055,105.2202,104.8759,105.1317,73987.0
2023-02-14 11:50:00,106.87,106.87,106.41,106.66,115476.0,105.1219,105.1219,104.6694,104.9153,115476.0
2023-02-14 11:55:00,106.65,106.84,106.45,106.78,81037.0,104.9055,105.0923,104.7087,105.0333,81037.0
2023-02-14 12:00:00,106.77,106.99,106.76,106.92,111271.0,105.0235,105.2399,105.0137,105.171,111271.0
2023-02-14 12:05:00,106.91,107.14,106.85,107.13,54519.0,105.1612,105.3874,105.1022,105.3776,54519.0
2023-02-14 12:10:00,107.14,107.55,107.12,107.5,79966.0,105.3874,105.7907,105.3678,105.7415,79966.0
2023-02-14 12:15:00,107.51,107.54,107.34,107.38,52376.0,105.7514,105.7809,105.5842,105.6235,52376.0
2023-02-14 12:20:00,107.37,107.47,107.24,107.29,38030.0,105.6137,105.712,105.4858,105.535,38030.0
2023-02-14 12:25:00,107.3,107.53,107.3,107.4,33744.0,105.5448,105.7711,105.5448,105.6432,33744.0
2023-02-14 12:30:00,107.39,107.59,107.32,107.57,45191.0,105.6333,105.8301,105.5645,105.8104,45191.0
2023-02-14 12:35:00,107.57,107.59,107.34,107.46,30763.0,105.8104,105.8301,105.5842,105.7022,30763.0
2023-02-14 12:40:00,107.45,107.59,107.41,107.47,24484.0,105.6924,105.8301,105.653,105.712,24484.0
2023-02-14 12:45:00,107.47,107.53,107.39,107.42,28104.0,105.712,105.7711,105.6333,105.6629,28104.0
2023-02-14 12:50:00,107.42,107.47,107.3,107.47,90094.0,105.6629,105.712,105.5448,105.712,90094.0
2023-02-14 12:55:00,107.45,107.62,107.43,107.52,28906.0,105.6924,105.8596,105.6727,105.7612,28906.0
2023-02-14 13:00:00,107.52,108.01,107.49,107.89,148737.0,105.7612,106.2432,105.7317,106.1252,148737.0
2023-02-14 13:05:00,107.89,108.06,107.87,107.87,97280.0,106.1252,106.2924,106.1055,106.1055,97280.0
2023-02-14 13:10:00,107.86,107.92,107.71,107.91,56475.0,106.0957,106.1547,105.9481,106.1448,56475.0
2023-02-14 13:15:00,107.93,108.1,107.82,107.87,91952.0,106.1645,106.3317,106.0563,106.1055,91952.0
2023-02-14 13:20:00,107.88,107.96,107.77,107.87,53301.0,106.1153,106.194,106.0071,106.1055,53301.0
2023-02-14 13:25:00,107.89,107.89,107.73,107.75,45881.0,106.1252,106.1252,105.9678,105.9875,45881.0
2023-02-14 13:30:00,107.76,108.05,107.7,107.99,65063.0,105.9973,106.2826,105.9383,106.2235,65063.0
2023-02-14 13:35:00,108.04,108.04,107.75,107.87,68162.0,106.2727,106.2727,105.9875,106.1055,68162.0
2023-02-14 13:40:00,107.9,107.93,107.65,107.67,51649.0,106.135,106.1645,105.8891,105.9088,51649.0
2023-02-14 13:45:00,107.69,107.88,107.69,107.85,46522.0,105.9284,106.1153,105.9284,106.0858,46522.0
2023-02-14 13:50:00,107.85,107.9,107.77,107.8,25760.0,106.0858,106.135,106.0071,106.0366,25760.0
2023-02-14 13:55:00,107.8,107.86,107.65,107.68,49163.0,106.0366,106.0957,105.8891,105.9186,49163.0
2023-02-14 14:00:00,107.69,107.82,107.56,107.71,51979.0,105.9284,106.0563,105.8006,105.9481,51979.0
2023-02-14 14:05:00,107.69,107.7,107.37,107.48,68429.0,105.9284,105.9383,105.6137,105.7219,68429.0
2023-02-14 14:10:00,107.49,107.64,107.45,107.56,60796.0,105.7317,105.8793,105.6924,105.8006,60796.0
2023-02-14 14:15:00,107.55,107.8,107.55,107.77,46005.0,105.7907,106.0366,105.7907,106.0071,46005.0
2023-02-14 14:20:00,107.79,107.9,107.77,107.83,32467.0,106.0268,106.135,106.0071,106.0661,32467.0
2023-02-14 14:25:00,107.83,107.87,107.75,107.79,46323.0,106.0661,106.1055,105.9875,106.0268,46323.0
2023-02-14 14:30:00,107.79,108.05,107.77,108.05,54354.0,106.0268,106.2826,106.0071,106.2826,54354.0
2023-02-14 14:35:00,108.06,108.14,107.97,108.0,78519.0,106.2924,106.3711,106.2039,106.2334,78519.0
2023-02-14 14:40:00,107.99,108.09,107.97,108.02,66437.0,106.2235,106.3219,106.2039,106.253,66437.0
2023-02-14 14:45:00,108.01,108.06,107.93,107.96,68987.0,106.2432,106.2924,106.1645,106.194,68987.0
2023-02-14 14:50:00,107.97,108.07,107.86,107.95,84831.0,106.2039,106.3022,106.0957,106.1842,84831.0
2023-02-14 14:55:00,107.94,108.01,107.89,107.9,62366.0,106.1744,106.2432,106.1252,106.135,62366.0
2023-02-14 15:00:00,107.91,108.0,107.82,107.85,58972.0,106.1448,106.2334,106.0563,106.0858,58972.0
2023-02-14 15:05:00,107.87,107.87,107.74,107.74,61962.0,106.1055,106.1055,105.9776,105.9776,61962.0
2023-02-14 15:10:00,107.73,107.81,107.59,107.71,87097.0,105.9678,106.0465,105.8301,105.9481,87097.0
2023-02-14 15:15:00,107.71,107.8,107.62,107.73,87552.0,105.9481,106.0366,105.8596,105.9678,87552.0
2023-02-14 15:20:00,107.74,107.86,107.68,107.83,88579.0,105.9776,106.0957,105.9186,106.0661,88579.0
2023-02-14 15:25:00,107.83,107.87,107.7,107.71,92904.0,106.0661,106.1055,105.9383,105.9481,92904.0
2023-02-14 15:30:00,107.71,107.9,107.62,107.88,133276.0,105.9481,106.135,105.8596,106.1153,133276.0
2023-02-14 15:35:00,107.88,107.96,107.83,107.89,123951.0,106.1153,106.194,106.0661,106.1252,123951.0
2023-02-14 15:40:00,107.89,107.99,107.85,107.96,135225.0,106.1252,106.2235,106.0858,106.194,135225.0
2023-02-14 15:45:00,107.95,108.03,107.87,108.02,158123.0,106.1842,106.2629,106.1055,106.253,158123.0
2023-02-14 15:50:00,108.02,108.04,107.83,107.91,228457.0,106.253,106.2727,106.0661,106.1448,228457.0
2023-02-14 15:55:00,107.92,107.98,107.57,107.67,500819.0,106.1547,106.2137,105.8104,105.9088,500819.0
2023-02-15 09:30:00,107.01,107.2,106.7,107.1,250846.0,105.2596,105.4465,104.9546,105.3481,250846.0
2023-02-15 09:35:00,107.08,107.27,106.8,106.8,122751.0,105.3284,105.5153,105.053,105.053,122751.0
2023-02-15 09:40:00,106.82,107.3,106.78,107.23,66902.0,105.0727,105.5448,105.0333,105.476,66902.0
2023-02-15 09:45:00,107.21,107.66,107.19,107.58,97448.0,105.4563,105.8989,105.4366,105.8202,97448.0
2023-02-15 09:50:00,107.57,107.7,107.03,107.18,95863.0,105.8104,105.9383,105.2792,105.4268,95863.0
2023-02-15 09:55:00,107.17,107.36,107.02,107.3,63743.0,105.4169,105.6038,105.2694,105.5448,63743.0
2023-02-15 10:00:00,107.32,107.57,107.22,107.39,76707.0,105.5645,105.8104,105.4661,105.6333,76707.0
2023-02-15 10:05:00,107.4,107.42,107.01,107.08,53342.0,105.6432,105.6629,105.2596,105.3284,53342.0
2023-02-15 10:10:00,107.06,107.39,106.89,107.26,122481.0,105.3087,105.6333,105.1415,105.5055,122481.0
2023-02-15 10:15:00,107.27,107.59,107.26,107.54,83534.0,105.5153,105.8301,105.5055,105.7809,83534.0
2023-02-15 10:20:00,107.55,107.67,107.45,107.47,74807.0,105.7907,105.9088,105.6924,105.712,74807.0
2023-02-15 10:25:00,107.45,107.58,107.39,107.45,43038.0,105.6924,105.8202,105.6333,105.6924,43038.0
2023-02-15 10:30:00,107.46,107.75,107.37,107.64,56030.0,105.7022,105.9875,105.6137,105.8793,56030.0
2023-02-15 10:35:00,107.64,107.65,107.48,107.49,36116.0,105.8793,105.8891,105.7219,105.7317,36116.0
2023-02-15 10:40:00,107.48,107.52,107.36,107.4,65083.0,105.7219,105.7612,105.6038,105.6432,65083.0
2023-02-15 10:45:00,107.4,107.48,107.31,107.34,45789.0,105.6432,105.7219,105.5547,105.5842,45789.0
2023-02-15 10:50:00,107.35,107.44,107.29,107.38,52717.0,105.594,105.6825,105.535,105.6235,52717.0
2023-02-15 10:55:00,107.4,107.55,107.35,107.42,55027.0,105.6432,105.7907,105.594,105.6629,55027.0
2023-02-15 11:00:00,107.39,107.44,107.3,107.39,30992.0,105.6333,105.6825,105.5448,105.6333,30992.0
2023-02-15 11:05:00,107.41,107.77,107.41,107.67,54044.0,105.653,106.0071,105.653,105.9088,54044.0
2023-02-15 11:10:00,107.68,107.7,107.56,107.58,42134.0,105.9186,105.9383,105.8006,105.8202,42134.0
2023-02-15 11:15:00,107.58,107.66,107.43,107.51,35841.0,105.8202,105.8989,105.6727,105.7514,35841.0
2023-02-15 11:20:00,107.55,107.6,107.51,107.59,27702.0,105.7907,105.8399,105.7514,105.8301,27702.0
2023-02-15 11:25:00,107.6,107.83,107.57,107.8,51795.0,105.8399,106.0661,105.8104,106.0366,51795.0
2023-02-15 11:30:00,107.81,107.87,107.59,107.62,74072.0,106.0465,106.1055,105.8301,105.8596,74072.0
2023-02-15 11:35:00,107.63,107.87,107.61,107.87,43375.0,105.8694,106.1055,105.8497,106.1055,43375.0
2023-02-15 11:40:00,107.87,108.15,107.87,108.11,89651.0,106.1055,106.3809,106.1055,106.3416,89651.0
2023-02-15 11:45:00,108.12,108.33,107.98,108.27,196883.0,106.3514,106.558,106.2137,106.499,196883.0
2023-02-15 11:50:00,108.26,108.35,108.0,108.21,64726.0,106.4891,106.5776,106.2334,106.4399,64726.0
2023-02-15 11:55:00,108.22,108.3,108.04,108.07,72422.0,106.4498,106.5285,106.2727,106.3022,72422.0
2023-02-15 12:00:00,108.09,108.22,108.05,108.1,42211.0,106.3219,106.4498,106.2826,106.3317,42211.0
2023-02-15 12:05:00,108.11,108.17,107.88,107.98,80157.0,106.3416,106.4006,106.1153,106.2137,80157.0
2023-02-15 12:10:00,107.98,108.13,107.97,108.06,76248.0,106.2137,106.3612,106.2039,106.2924,76248.0
2023-02-15 12:15:00,108.05,108.05,107.92,107.96,33881.0,106.2826,106.2826,106.1547,106.194,33881.0
2023-02-15 12:20:00,107.93,108.02,107.85,107.85,36571.0,106.1645,106.253,106.0858,106.0858,36571.0
2023-02-15 12:25:00,107.84,107.87,107.66,107.69,67649.0,106.076,106.1055,105.8989,105.9284,67649.0
2023-02-15 12:30:00,107.68,107.92,107.64,107.9,38811.0,105.9186,106.1547,105.8793,106.135,38811.0
2023-02-15 12:35:00,107.9,107.96,107.78,107.92,46838.0,106.135,106.194,106.017,106.1547,46838.0
2023-02-15 12:40:00,107.9,108.08,107.88,108.06,41524.0,106.135,106.3121,106.1153,106.2924,41524.0
2023-02-15 12:45:00,108.07,108.08,107.92,107.97,32935.0,106.3022,106.3121,106.1547,106.2039,32935.0
2023-02-15 12:50:00,107.98,108.07,107.93,108.02,46610.0,106.2137,106.3022,106.1645,106.253,46610.0
2023-02-15 12:55:00,108.03,108.06,107.91,107.96,36708.0,106.2629,106.2924,106.1448,106.194,36708.0
2023-02-15 13:00:00,107.96,108.04,107.89,107.9,52835.0,106.194,106.2727,106.1252,106.135,52835.0
2023-02-15 13:05:00,107.91,107.92,107.78,107.9,35346.0,106.1448,106.1547,106.017,106.135,35346.0
2023-02-15 13:10:00,107.89,108.09,107.89,108.09,47679.0,106.1252,106.3219,106.1252,106.3219,47679.0
2023-02-15 13:15:00,108.1,108.14,108.01,108.08,51886.0,106.3317,106.3711,106.2432,106.3121,51886.0
2023-02-15 13:20:00,108.09,108.25,108.06,108.22,52374.0,106.3219,106.4793,106.2924,106.4498,52374.0
2023-02-15 13:25:00,108.24,108.31,108.15,108.29,102410.0,106.4694,106.5383,106.3809,106.5186,102410.0
2023-02-15 13:30:00,108.29,108.37,108.19,108.29,56763.0,106.5186,106.5973,106.4203,106.5186,56763.0
2023-02-15 13:35:00,108.28,108.28,108.17,108.2,27159.0,106.5088,106.5088,106.4006,106.4301,27159.0
2023-02-15 13:40:00,108.2,108.28,108.17,108.23,42319.0,106.4301,106.5088,106.4006,106.4596,42319.0
2023-02-15 13:45:00,108.23,108.31,108.2,108.24,72991.0,106.4596,106.5383,106.4301,106.4694,72991.0
2023-02-15 13:50:00,108.24,108.36,108.18,108.33,49784.0,106.4694,106.5875,106.4104,106.558,49784.0
2023-02-15 13:55:00,108.33,108.33,108.22,108.28,41534.0,106.558,106.558,106.4498,106.5088,41534.0
2023-02-15 14:00:00,108.28,108.38,108.28,108.33,42066.0,106.5088,106.6072,106.5088,106.558,42066.0
2023-02-15 14:05:00,108.33,108.47,108.33,108.43,37215.0,106.558,106.6957,106.558,106.6563,37215.0
2023-02-15 14:10:00,108.43,108.52,108.35,108.51,76980.0,106.6563,106.7449,106.5776,106.735,76980.0
2023-02-15 14:15:00,108.52,108.54,108.35,108.35,58967.0,106.7449,106.7645,106.5776,106.5776,58967.0
2023-02-15 14:20:00,108.36,108.41,108.31,108.31,42704.0,106.5875,106.6367,106.5383,106.5383,42704.0
2023-02-15 14:25:00,108.32,108.42,108.24,108.4,125451.0,106.5481,106.6465,106.4694,106.6268,125451.0
2023-02-15 14:30:00,108.41,108.44,108.35,108.42,41422.0,106.6367,106.6662,106.5776,106.6465,41422.0
2023-02-15 14:35:00,108.43,108.58,108.39,108.54,45036.0,106.6563,106.8039,106.617,106.7645,45036.0
2023-02-15 14:40:00,108.56,108.58,108.51,108.55,47623.0,106.7842,106.8039,106.735,106.7744,47623.0
2023-02-15 14:45:00,108.56,108.64,108.5,108.51,44981.0,106.7842,106.8629,106.7252,106.735,44981.0
2023-02-15 14:50:00,108.51,108.55,108.37,108.41,58341.0,106.735,106.7744,106.5973,106.6367,58341.0
2023-02-15 14:55:00,108.42,108.46,108.3,108.38,114724.0,106.6465,106.6858,106.5285,106.6072,114724.0
2023-02-15 15:00:00,108.39,108.5,108.38,108.47,35375.0,106.617,106.7252,106.6072,106.6957,35375.0
2023-02-15 15:05:00,108.48,108.6,108.47,108.59,48301.0,106.7055,106.8236,106.6957,106.8137,48301.0
2023-02-15 15:10:00,108.59,108.59,108.45,108.51,67830.0,106.8137,106.8137,106.676,106.735,67830.0
2023-02-15 15:15:00,108.51,108.61,108.42,108.45,93562.0,106.735,106.8334,106.6465,106.676,93562.0
2023-02-15 15:20:00,108.45,108.56,108.44,108.45,90956.0,106.676,106.7842,106.6662,106.676,90956.0
2023-02-15 15:25:00,108.46,108.59,108.45,108.56,47169.0,106.6858,106.8137,106.676,106.7842,47169.0
2023-02-15 15:30:00,108.56,108.86,108.56,108.84,163929.0,106.7842,107.0793,106.7842,107.0596,163929.0
2023-02-15 15:35:00,108.83,109.04,108.82,108.83,129147.0,107.0498,107.2564,107.04,107.0498,129147.0
2023-02-15 15:40:00,108.83,108.96,108.79,108.93,113900.0,107.0498,107.1777,107.0104,107.1482,113900.0
2023-02-15 15:45:00,108.91,109.08,108.91,109.07,150453.0,107.1285,107.2957,107.1285,107.2859,150453.0
2023-02-15 15:50:00,109.08,109.18,109.0,109.04,230638.0,107.2957,107.3941,107.217,107.2564,230638.0
2023-02-15 15:55:00,109.03,109.27,108.99,109.24,456558.0,107.2465,107.4826,107.2072,107.4531,456558.0
2023-02-16 09:30:00,107.55,108.0,107.25,107.55,259835.0,105.7907,106.2334,105.4956,105.7907,259835.0
2023-02-16 09:35:00,107.52,107.52,106.93,107.16,156600.0,105.7612,105.7612,105.1809,105.4071,156600.0
2023-02-16 09:40:00,107.18,107.62,107.16,107.44,70455.0,105.4268,105.8596,105.4071,105.6825,70455.0
2023-02-16 09:45:00,107.51,107.75,107.3,107.49,65176.0,105.7514,105.9875,105.5448,105.7317,65176.0
2023-02-16 09:50:00,107.47,107.67,107.29,107.55,60129.0,105.712,105.9088,105.535,105.7907,60129.0
2023-02-16 09:55:00,107.51,107.65,107.13,107.17,68206.0,105.7514,105.8891,105.3776,105.4169,68206.0
2023-02-16 10:00:00,107.15,107.33,106.94,107.22,134113.0,105.3973,105.5743,105.1907,105.4661,134113.0
2023-02-16 10:05:00,107.26,107.67,107.2,107.65,80872.0,105.5055,105.9088,105.4465,105.8891,80872.0
2023-02-16 10:10:00,107.63,107.82,107.42,107.42,74143.0,105.8694,106.0563,105.6629,105.6629,74143.0
2023-02-16 10:15:00,107.42,107.64,107.31,107.55,48702.0,105.6629,105.8793,105.5547,105.7907,48702.0
2023-02-16 10:20:00,107.57,107.79,107.54,107.64,52356.0,105.8104,106.0268,105.7809,105.8793,52356.0
2023-02-16 10:25:00,107.65,107.77,107.45,107.65,30665.0,105.8891,106.0071,105.6924,105.8891,30665.0
2023-02-16 10:30:00,107.62,107.74,107.58,107.68,34632.0,105.8596,105.9776,105.8202,105.9186,34632.0
2023-02-16 10:35:00,107.68,107.86,107.57,107.81,46399.0,105.9186,106.0957,105.8104,106.0465,46399.0
2023-02-16 10:40:00,107.82,107.9,107.61,107.68,58004.0,106.0563,106.135,105.8497,105.9186,58004.0
2023-02-16 10:45:00,107.68,107.88,107.66,107.87,85520.0,105.9186,106.1153,105.8989,106.1055,85520.0
2023-02-16 10:50:00,107.87,107.9,107.6,107.74,73966.0,106.1055,106.135,105.8399,105.9776,73966.0
2023-02-16 10:55:00,107.74,107.77,107.49,107.62,96238.0,105.9776,106.0071,105.7317,105.8596,96238.0
2023-02-16 11:00:00,107.64,107.86,107.57,107.79,62636.0,105.8793,106.0957,105.8104,106.0268,62636.0
2023-02-16 11:05:00,107.78,107.79,107.53,107.62,48009.0,106.017,106.0268,105.7711,105.8596,48009.0
2023-02-16 11:10:00,107.63,107.74,107.48,107.52,42740.0,105.8694,105.9776,105.7219,105.7612,42740.0
2023-02-16 11:15:00,107.53,107.56,107.37,107.42,72901.0,105.7711,105.8006,105.6137,105.6629,72901.0
2023-02-16 11:20:00,107.4,107.45,107.13,107.33,75028.0,105.6432,105.6924,105.3776,105.5743,75028.0
2023-02-16 11:25:00,107.31,107.39,107.19,107.34,41023.0,105.5547,105.6333,105.4366,105.5842,41023.0
2023-02-16 11:30:00,107.34,107.61,107.34,107.49,83089.0,105.5842,105.8497,105.5842,105.7317,83089.0
2023-02-16 11:35:00,107.48,107.64,107.47,107.62,87595.0,105.7219,105.8793,105.712,105.8596,87595.0
2023-02-16 11:40:00,107.63,107.92,107.63,107.89,85689.0,105.8694,106.1547,105.8694,106.1252,85689.0
2023-02-16 11:45:00,107.91,107.95,107.71,107.73,35647.0,106.1448,106.1842,105.9481,105.9678,35647.0
2023-02-16 11:50:00,107.72,107.9,107.64,107.8,40997.0,105.9579,106.135,105.8793,106.0366,40997.0
2023-02-16 11:55:00,107.8,107.99,107.76,107.96,47525.0,106.0366,106.2235,105.9973,106.194,47525.0
2023-02-16 12:00:00,107.98,108.02,107.8,107.83,40031.0,106.2137,106.253,106.0366,106.0661,40031.0
2023-02-16 12:05:00,107.83,107.98,107.73,107.85,46648.0,106.0661,106.2137,105.9678,106.0858,46648.0
2023-02-16 12:10:00,107.85,107.94,107.84,107.85,36074.0,106.0858,106.1744,106.076,106.0858,36074.0
2023-02-16 12:15:00,107.86,107.88,107.5,107.5,57899.0,106.0957,106.1153,105.7415,105.7415,57899.0
2023-02-16 12:20:00,107.49,107.81,107.45,107.79,41761.0,105.7317,106.0465,105.6924,106.0268,41761.0
2023-02-16 12:25:00,107.8,107.88,107.76,107.81,37061.0,106.0366,106.1153,105.9973,106.0465,37061.0
2023-02-16 12:30:00,107.81,108.02,107.78,107.96,51183.0,106.0465,106.253,106.017,106.194,51183.0
2023-02-16 12:35:00,107.98,107.98,107.82,107.82,32979.0,106.2137,106.2137,106.0563,106.0563,32979.0
2023-02-16 12:40:00,107.82,107.89,107.77,107.83,29644.0,106.0563,106.1252,106.0071,106.0661,29644.0
2023-02-16 12:45:00,107.84,107.92,107.82,107.82,32785.0,106.076,106.1547,106.0563,106.0563,32785.0
2023-02-16 12:50:00,107.81,107.85,107.68,107.72,34432.0,106.0465,106.0858,105.9186,105.9579,34432.0
2023-02-16 12:55:00,107.72,107.73,107.51,107.52,62834.0,105.9579,105.9678,105.7514,105.7612,62834.0
2023-02-16 13:00:00,107.54,107.76,107.44,107.54,56553.0,105.7809,105.9973,105.6825,105.7809,56553.0
2023-02-16 13:05:00,107.53,107.65,107.52,107.63,34935.0,105.7711,105.8891,105.7612,105.8694,34935.0
2023-02-16 13:10:00,107.62,107.63,107.38,107.41,56235.0,105.8596,105.8694,105.6235,105.653,56235.0
2023-02-16 13:15:00,107.38,107.42,107.32,107.42,64733.0,105.6235,105.6629,105.5645,105.6629,64733.0
2023-02-16 13:20:00,107.42,107.46,107.22,107.33,41929.0,105.6629,105.7022,105.4661,105.5743,41929.0
2023-02-16 13:25:00,107.33,107.46,107.32,107.36,37971.0,105.5743,105.7022,105.5645,105.6038,37971.0
2023-02-16 13:30:00,107.37,107.41,107.29,107.41,57733.0,105.6137,105.653,105.535,105.653,57733.0
2023-02-16 13:35:00,107.41,107.55,107.4,107.51,46314.0,105.653,105.7907,105.6432,105.7514,46314.0
2023-02-16 13:40:00,107.52,107.59,107.46,107.54,48046.0,105.7612,105.8301,105.7022,105.7809,48046.0
2023-02-16 13:45:00,107.54,107.59,107.46,107.53,41854.0,105.7809,105.8301,105.7022,105.7711,41854.0
2023-02-16 13:50:00,107.55,107.58,107.41,107.52,28387.0,105.7907,105.8202,105.653,105.7612,28387.0
2023-02-16 13:55:00,107.51,107.52,107.44,107.48,30991.0,105.7514,105.7612,105.6825,105.7219,30991.0
2023-02-16 14:00:00,107.49,107.75,107.47,107.74,34534.0,105.7317,105.9875,105.712,105.9776,34534.0
2023-02-16 14:05:00,107.74,107.78,107.64,107.7,36731.0,105.9776,106.017,105.8793,105.9383,36731.0
2023-02-16 14:10:00,107.7,107.76,107.62,107.65,29487.0,105.9383,105.9973,105.8596,105.8891,29487.0
2023-02-16 14:15:00,107.65,107.75,107.55,107.7,65253.0,105.8891,105.9875,105.7907,105.9383,65253.0
2023-02-16 14:20:00,107.72,107.72,107.49,107.67,58323.0,105.9579,105.9579,105.7317,105.9088,58323.0
2023-02-16 14:25:00,107.67,107.78,107.65,107.71,28635.0,105.9088,106.017,105.8891,105.9481,28635.0
2023-02-16 14:30:00,107.7,107.93,107.7,107.9,34885.0,105.9383,106.1645,105.9383,106.135,34885.0
2023-02-16 14:35:00,107.9,107.98,107.87,107.88,32169.0,106.135,106.2137,106.1055,106.1153,32169.0
2023-02-16 14:40:00,107.88,107.88,107.66,107.71,43907.0,106.1153,106.1153,105.8989,105.9481,43907.0
2023-02-16 14:45:00,107.72,107.74,107.61,107.66,29337.0,105.9579,105.9776,105.8497,105.8989,29337.0
2023-02-16 14:50:00,107.65,107.69,107.57,107.59,52388.0,105.8891,105.9284,105.8104,105.8301,52388.0
2023-02-16 14:55:00,107.59,107.63,107.47,107.48,43406.0,105.8301,105.8694,105.712,105.7219,43406.0
2023-02-16 15:00:00,107.48,107.53,107.3,107.3,57702.0,105.7219,105.7711,105.5448,105.5448,57702.0
2023-02-16 15:05:00,107.29,107.47,107.07,107.29,104287.0,105.535,105.712,105.3186,105.535,104287.0
2023-02-16 15:10:00,107.29,107.34,107.09,107.09,53727.0,105.535,105.5842,105.3383,105.3383,53727.0
2023-02-16 15:15:00,107.08,107.09,106.76,106.77,104076.0,105.3284,105.3383,105.0137,105.0235,104076.0
2023-02-16 15:20:00,106.76,106.76,106.5,106.56,156441.0,105.0137,105.0137,104.7579,104.8169,156441.0
2023-02-16 15:25:00,106.56,106.75,106.37,106.38,111787.0,104.8169,105.0038,104.63,104.6399,111787.0
2023-02-16 15:30:00,106.38,106.42,106.15,106.21,110987.0,104.6399,104.6792,104.4136,104.4726,110987.0
2023-02-16 15:35:00,106.22,106.44,106.19,106.29,115061.0,104.4825,104.6989,104.453,104.5513,115061.0
2023-02-16 15:40:00,106.28,106.29,106.1,106.22,122089.0,104.5415,104.5513,104.3644,104.4825,122089.0
2023-02-16 15:45:00,106.23,106.26,106.06,106.16,224475.0,104.4923,104.5218,104.3251,104.4235,224475.0
2023-02-16 15:50:00,106.13,106.29,106.01,106.02,277839.0,104.394,104.5513,104.2759,104.2858,277839.0
2023-02-16 15:55:00,106.03,106.09,105.7,105.83,773405.0,104.2956,104.3546,103.971,104.0989,773405.0
2023-02-17 09:30:00,105.03,105.8,104.81,105.73,471620.0,103.312,104.0694,103.0955,104.0005,471620.0
2023-02-17 09:35:00,105.75,105.76,105.26,105.34,65561.0,104.0202,104.03,103.5382,103.6169,65561.0
2023-02-17 09:40:00,105.32,105.34,104.93,105.13,91839.0,103.5972,103.6169,103.2136,103.4103,91839.0
2023-02-17 09:45:00,105.12,105.17,104.72,104.85,121066.0,103.4005,103.4497,103.007,103.1349,121066.0
2023-02-17 09:50:00,104.86,104.99,104.31,104.33,128054.0,103.1447,103.2726,102.6037,102.6234,128054.0
2023-02-17 09:55:00,104.31,104.55,104.21,104.39,115933.0,102.6037,102.8398,102.5054,102.6824,115933.0
2023-02-17 10:00:00,104.39,104.78,104.35,104.74,156131.0,102.6824,103.066,102.6431,103.0267,156131.0
2023-02-17 10:05:00,104.74,104.74,104.32,104.37,94021.0,103.0267,103.0267,102.6136,102.6627,94021.0
2023-02-17 10:10:00,104.36,104.92,104.3,104.79,114857.0,102.6529,103.2038,102.5939,103.0759,114857.0
2023-02-17 10:15:00,104.83,105.1,104.67,105.07,69202.0,103.1152,103.3808,102.9578,103.3513,69202.0
2023-02-17 10:20:00,105.08,105.24,104.87,104.88,102993.0,103.3611,103.5185,103.1546,103.1644,102993.0
2023-02-17 10:25:00,104.89,104.98,104.69,104.73,71129.0,103.1742,103.2628,102.9775,103.0169,71129.0
2023-02-17 10:30:00,104.71,105.03,104.69,105.01,97719.0,102.9972,103.312,102.9775,103.2923,97719.0
2023-02-17 10:35:00,105.01,105.33,104.91,104.94,82609.0,103.2923,103.607,103.1939,103.2234,82609.0
2023-02-17 10:40:00,104.93,104.93,104.55,104.55,89589.0,103.2136,103.2136,102.8398,102.8398,89589.0
2023-02-17 10:45:00,104.55,104.7,104.48,104.65,88925.0,102.8398,102.9873,102.7709,102.9382,88925.0
2023-02-17 10:50:00,104.66,104.71,104.49,104.62,92973.0,102.948,102.9972,102.7808,102.9087,92973.0
2023-02-17 10:55:00,104.6,104.73,104.52,104.57,116023.0,102.889,103.0169,102.8103,102.8595,116023.0
2023-02-17 11:00:00,104.55,104.55,104.31,104.41,86659.0,102.8398,102.8398,102.6037,102.7021,86659.0
2023-02-17 11:05:00,104.44,104.63,104.44,104.51,62081.0,102.7316,102.9185,102.7316,102.8005,62081.0
2023-02-17 11:10:00,104.5,104.57,104.37,104.49,55185.0,102.7906,102.8595,102.6627,102.7808,55185.0
2023-02-17 11:15:00,104.48,104.51,104.33,104.38,47723.0,102.7709,102.8005,102.6234,102.6726,47723.0
2023-02-17 11:20:00,104.37,104.4,104.18,104.3,65866.0,102.6627,102.6923,102.4759,102.5939,65866.0
2023-02-17 11:25:00,104.29,104.45,104.27,104.42,51880.0,102.5841,102.7414,102.5644,102.7119,51880.0
2023-02-17 11:30:00,104.41,104.52,104.3,104.51,67223.0,102.7021,102.8103,102.5939,102.8005,67223.0
2023-02-17 11:35:00,104.51,104.52,104.42,104.48,47166.0,102.8005,102.8103,102.7119,102.7709,47166.0
2023-02-17 11:40:00,104.48,104.57,104.43,104.55,51565.0,102.7709,102.8595,102.7218,102.8398,51565.0
2023-02-17 11:45:00,104.53,104.62,104.49,104.57,42099.0,102.8201,102.9087,102.7808,102.8595,42099.0
2023-02-17 11:50:00,104.57,104.66,104.45,104.48,44265.0,102.8595,102.948,102.7414,102.7709,44265.0
2023-02-17 11:55:00,104.49,104.49,104.3,104.36,55389.0,102.7808,102.7808,102.5939,102.6529,55389.0
2023-02-17 12:00:00,104.37,104.67,104.37,104.65,32223.0,102.6627,102.9578,102.6627,102.9382,32223.0
2023-02-17 12:05:00,104.66,104.73,104.62,104.67,32487.0,102.948,103.0169,102.9087,102.9578,32487.0
2023-02-17 12:10:00,104.66,104.82,104.65,104.68,68749.0,102.948,103.1054,102.9382,102.9677,68749.0
2023-02-17 12:15:00,104.68,104.74,104.55,104.55,47796.0,102.9677,103.0267,102.8398,102.8398,47796.0
2023-02-17 12:20:00,104.55,104.58,104.42,104.49,102944.0,102.8398,102.8693,102.7119,102.7808,102944.0
2023-02-17 12:25:00,104.5,104.63,104.48,104.55,60843.0,102.7906,102.9185,102.7709,102.8398,60843.0
2023-02-17 12:30:00,104.55,104.57,104.49,104.49,29113.0,102.8398,102.8595,102.7808,102.7808,29113.0
2023-02-17 12:35:00,104.5,104.5,104.35,104.39,56906.0,102.7906,102.7906,102.6431,102.6824,56906.0
2023-02-17 12:40:00,104.38,104.41,104.27,104.27,27750.0,102.6726,102.7021,102.5644,102.5644,27750.0
2023-02-17 12:45:00,104.27,104.32,104.18,104.19,77438.0,102.5644,102.6136,102.4759,102.4857,77438.0
2023-02-17 12:50:00,104.18,104.29,104.08,104.11,71150.0,102.4759,102.5841,102.3775,102.407,71150.0
2023-02-17 12:55:00,104.11,104.16,104.08,104.13,68677.0,102.407,102.4562,102.3775,102.4267,68677.0
2023-02-17 13:00:00,104.14,104.16,104.07,104.11,71796.0,102.4365,102.4562,102.3677,102.407,71796.0
2023-02-17 13:05:00,104.11,104.15,104.03,104.11,50994.0,102.407,102.4463,102.3283,102.407,50994.0
2023-02-17 13:10:00,104.11,104.15,104.05,104.07,90638.0,102.407,102.4463,102.348,102.3677,90638.0
2023-02-17 13:15:00,104.07,104.16,104.02,104.05,74082.0,102.3677,102.4562,102.3185,102.348,74082.0
2023-02-17 13:20:00,104.04,104.07,103.91,103.93,107571.0,102.3381,102.3677,102.2103,102.2299,107571.0
2023-02-17 13:25:00,103.96,104.0,103.9,103.91,61535.0,102.2595,102.2988,102.2004,102.2103,61535.0
2023-02-17 13:30:00,103.92,104.02,103.88,104.0,64267.0,102.2201,102.3185,102.1808,102.2988,64267.0
2023-02-17 13:35:00,104.0,104.23,104.0,104.19,114268.0,102.2988,102.525,102.2988,102.4857,114268.0
2023-02-17 13:40:00,104.19,104.46,104.15,104.43,75568.0,102.4857,102.7513,102.4463,102.7218,75568.0
2023-02-17 13:45:00,104.43,104.49,104.32,104.33,57840.0,102.7218,102.7808,102.6136,102.6234,57840.0
2023-02-17 13:50:00,104.32,104.41,104.25,104.3,30078.0,102.6136,102.7021,102.5447,102.5939,30078.0
2023-02-17 13:55:00,104.31,104.31,104.16,104.21,25861.0,102.6037,102.6037,102.4562,102.5054,25861.0
2023-02-17 14:00:00,104.21,104.44,104.21,104.36,37781.0,102.5054,102.7316,102.5054,102.6529,37781.0
2023-02-17 14:05:00,104.35,104.4,104.31,104.32,34823.0,102.6431,102.6923,102.6037,102.6136,34823.0
2023-02-17 14:10:00,104.31,104.35,104.16,104.18,35024.0,102.6037,102.6431,102.4562,102.4759,35024.0
2023-02-17 14:15:00,104.18,104.33,104.16,104.25,31650.0,102.4759,102.6234,102.4562,102.5447,31650.0
2023-02-17 14:20:00,104.27,104.58,104.26,104.57,127078.0,102.5644,102.8693,102.5545,102.8595,127078.0
2023-02-17 14:25:00,104.58,104.58,104.47,104.51,58037.0,102.8693,102.8693,102.7611,102.8005,58037.0
2023-02-17 14:30:00,104.51,104.67,104.51,104.66,37550.0,102.8005,102.9578,102.8005,102.948,37550.0
2023-02-17 14:35:00,104.64,104.68,104.62,104.66,43921.0,102.9283,102.9677,102.9087,102.948,43921.0
2023-02-17 14:40:00,104.65,104.67,104.5,104.5,49197.0,102.9382,102.9578,102.7906,102.7906,49197.0
2023-02-17 14:45:00,104.51,104.66,104.5,104.65,27872.0,102.8005,102.948,102.7906,102.9382,27872.0
2023-02-17 14:50:00,104.65,104.82,104.65,104.81,68021.0,102.9382,103.1054,102.9382,103.0955,68021.0
2023-02-17 14:55:00,104.8,104.97,104.8,104.93,53924.0,103.0857,103.2529,103.0857,103.2136,53924.0
2023-02-17 15:00:00,104.93,105.13,104.93,105.01,108624.0,103.2136,103.4103,103.2136,103.2923,108624.0
2023-02-17 15:05:00,105.0,105.12,104.92,105.09,71114.0,103.2824,103.4005,103.2038,103.371,71114.0
2023-02-17 15:10:00,105.1,105.15,104.91,104.99,57583.0,103.3808,103.43,103.1939,103.2726,57583.0
2023-02-17 15:15:00,104.98,105.06,104.88,105.01,52887.0,103.2628,103.3415,103.1644,103.2923,52887.0
2023-02-17 15:20:00,105.02,105.08,104.92,104.99,80735.0,103.3021,103.3611,103.2038,103.2726,80735.0
2023-02-17 15:25:00,104.98,105.04,104.85,104.92,76200.0,103.2628,103.3218,103.1349,103.2038,76200.0
2023-02-17 15:30:00,104.92,105.1,104.87,105.07,126067.0,103.2038,103.3808,103.1546,103.3513,126067.0
2023-02-17 15:35:00,105.08,105.23,105.04,105.07,88551.0,103.3611,103.5087,103.3218,103.3513,88551.0
2023-02-17 15:40:00,105.05,105.12,105.03,105.05,104179.0,103.3316,103.4005,103.312,103.3316,104179.0
2023-02-17 15:45:00,105.04,105.13,104.96,104.96,151177.0,103.3218,103.4103,103.2431,103.2431,151177.0
2023-02-17 15:50:00,104.98,105.13,104.98,105.02,226685.0,103.2628,103.4103,103.2628,103.3021,226685.0
2023-02-17 15:55:00,105.03,105.25,105.02,105.23,473087.0,103.312,103.5284,103.3021,103.5087,473087.0
2023-02-21 09:30:00,103.55,103.73,103.26,103.35,347871.0,101.8562,102.0332,101.5709,101.6594,347871.0
2023-02-21 09:35:00,103.38,103.48,103.21,103.34,202657.0,101.6889,101.7873,101.5217,101.6496,202657.0
2023-02-21 09:40:00,103.36,103.57,103.31,103.55,135342.0,101.6693,101.8758,101.6201,101.8562,135342.0
2023-02-21 09:45:00,103.55,103.55,102.86,102.99,216790.0,101.8562,101.8562,101.1774,101.3053,216790.0
2023-02-21 09:50:00,103.02,103.03,102.67,102.86,188295.0,101.3348,101.3447,100.9906,101.1774,188295.0
2023-02-21 09:55:00,102.86,102.97,102.48,102.51,190976.0,101.1774,101.2856,100.8037,100.8332,190976.0
2023-02-21 10:00:00,102.49,102.95,102.37,102.8,130265.0,100.8135,101.266,100.6955,101.1184,130265.0
2023-02-21 10:05:00,102.82,102.82,102.62,102.66,107560.0,101.1381,101.1381,100.9414,100.9807,107560.0
2023-02-21 10:10:00,102.65,102.73,102.31,102.51,110148.0,100.9709,101.0496,100.6364,100.8332,110148.0
2023-02-21 10:15:00,102.5,102.74,102.34,102.45,152096.0,100.8233,101.0594,100.666,100.7742,152096.0
2023-02-21 10:20:00,102.45,102.63,102.4,102.51,76785.0,100.7742,100.9512,100.725,100.8332,76785.0
2023-02-21 10:25:00,102.5,102.51,102.07,102.2,209189.0,100.8233,100.8332,100.4004,100.5282,209189.0
2023-02-21 10:30:00,102.2,102.37,102.1,102.33,109620.0,100.5282,100.6955,100.4299,100.6561,109620.0
2023-02-21 10:35:00,102.33,102.55,102.29,102.4,103433.0,100.6561,100.8725,100.6168,100.725,103433.0
2023-02-21 10:40:00,102.39,102.82,102.39,102.61,104283.0,100.7151,101.1381,100.7151,100.9315,104283.0
2023-02-21 10:45:00,102.6,102.84,102.56,102.7,100709.0,100.9217,101.1578,100.8824,101.0201,100709.0
2023-02-21 10:50:00,102.7,102.86,102.45,102.46,81510.0,101.0201,101.1774,100.7742,100.784,81510.0
2023-02-21 10:55:00,102.47,102.54,102.34,102.38,83709.0,100.7938,100.8627,100.666,100.7053,83709.0
2023-02-21 11:00:00,102.37,102.7,102.37,102.62,55112.0,100.6955,101.0201,100.6955,100.9414,55112.0
2023-02-21 11:05:00,102.6,102.82,102.59,102.74,65886.0,100.9217,101.1381,100.9119,101.0594,65886.0
2023-02-21 11:10:00,102.76,102.81,102.5,102.56,97463.0,101.0791,101.1283,100.8233,100.8824,97463.0
2023-02-21 11:15:00,102.56,102.6,102.46,102.46,74360.0,100.8824,100.9217,100.784,100.784,74360.0
2023-02-21 11:20:00,102.46,102.59,102.45,102.51,74084.0,100.784,100.9119,100.7742,100.8332,74084.0
2023-02-21 11:25:00,102.52,102.59,102.45,102.59,59829.0,100.843,100.9119,100.7742,100.9119,59829.0
2023-02-21 11:30:00,102.58,102.61,102.43,102.5,69930.0,100.902,100.9315,100.7545,100.8233,69930.0
2023-02-21 11:35:00,102.5,102.54,102.3,102.31,70935.0,100.8233,100.8627,100.6266,100.6364,70935.0
2023-02-21 11:40:00,102.32,102.37,102.21,102.29,71665.0,100.6463,100.6955,100.5381,100.6168,71665.0
2023-02-21 11:45:00,102.28,102.43,102.21,102.43,87045.0,100.6069,100.7545,100.5381,100.7545,87045.0
2023-02-21 11:50:00,102.41,102.41,102.19,102.22,66121.0,100.7348,100.7348,100.5184,100.5479,66121.0
2023-02-21 11:55:00,102.22,102.22,101.96,101.98,140900.0,100.5479,100.5479,100.2922,100.3118,140900.0
2023-02-21 12:00:00,101.98,102.07,101.96,102.04,63055.0,100.3118,100.4004,100.2922,100.3709,63055.0
2023-02-21 12:05:00,102.04,102.18,102.04,102.18,110931.0,100.3709,100.5086,100.3709,100.5086,110931.0
2023-02-21 12:10:00,102.18,102.2,101.91,101.98,154879.0,100.5086,100.5282,100.243,100.3118,154879.0
2023-02-21 12:15:00,101.98,102.1,101.95,102.09,62537.0,100.3118,100.4299,100.2823,100.42,62537.0
2023-02-21 12:20:00,102.09,102.27,102.09,102.15,62603.0,100.42,100.5971,100.42,100.4791,62603.0
2023-02-21 12:25:00,102.15,102.18,102.09,102.14,36116.0,100.4791,100.5086,100.42,100.4692,36116.0
2023-02-21 12:30:00,102.14,102.2,102.05,102.2,40032.0,100.4692,100.5282,100.3807,100.5282,40032.0
2023-02-21 12:35:00,102.19,102.2,102.1,102.17,45080.0,100.5184,100.5282,100.4299,100.4987,45080.0
2023-02-21 12:40:00,102.17,102.33,102.15,102.26,99131.0,100.4987,100.6561,100.4791,100.5873,99131.0
2023-02-21 12:45:00,102.24,102.33,102.16,102.32,57879.0,100.5676,100.6561,100.4889,100.6463,57879.0
2023-02-21 12:50:00,102.32,102.42,102.26,102.37,55586.0,100.6463,100.7446,100.5873,100.6955,55586.0
2023-02-21 12:55:00,102.36,102.43,102.3,102.4,85000.0,100.6856,100.7545,100.6266,100.725,85000.0
2023-02-21 13:00:00,102.38,102.43,102.33,102.38,41769.0,100.7053,100.7545,100.6561,100.7053,41769.0
2023-02-21 13:05:00,102.38,102.41,102.31,102.33,44735.0,100.7053,100.7348,100.6364,100.6561,44735.0
2023-02-21 13:10:00,102.33,102.35,102.26,102.26,59500.0,100.6561,100.6758,100.5873,100.5873,59500.0
2023-02-21 13:15:00,102.26,102.3,102.14,102.16,39454.0,100.5873,100.6266,100.4692,100.4889,39454.0
2023-02-21 13:20:00,102.15,102.29,102.12,102.23,41320.0,100.4791,100.6168,100.4496,100.5578,41320.0
2023-02-21 13:25:00,102.24,102.27,102.08,102.17,46450.0,100.5676,100.5971,100.4102,100.4987,46450.0
2023-02-21 13:30:00,102.17,102.18,102.07,102.07,32752.0,100.4987,100.5086,100.4004,100.4004,32752.0
2023-02-21 13:35:00,102.08,102.16,102.08,102.09,35000.0,100.4102,100.4889,100.4102,100.42,35000.0
2023-02-21 13:40:00,102.08,102.09,102.0,102.08,50116.0,100.4102,100.42,100.3315,100.4102,50116.0
2023-02-21 13:45:00,102.08,102.12,101.99,102.01,54937.0,100.4102,100.4496,100.3217,100.3414,54937.0
2023-02-21 13:50:00,102.01,102.01,101.88,101.94,47613.0,100.3414,100.3414,100.2135,100.2725,47613.0
2023-02-21 13:55:00,101.95,102.0,101.93,101.96,36654.0,100.2823,100.3315,100.2627,100.2922,36654.0
2023-02-21 14:00:00,101.95,102.0,101.9,101.96,41390.0,100.2823,100.3315,100.2332,100.2922,41390.0
2023-02-21 14:05:00,101.97,102.02,101.85,101.85,49219.0,100.302,100.3512,100.184,100.184,49219.0
2023-02-21 14:10:00,101.85,101.92,101.83,101.92,41640.0,100.184,100.2528,100.1643,100.2528,41640.0
2023-02-21 14:15:00,101.92,101.96,101.87,101.88,43819.0,100.2528,100.2922,100.2036,100.2135,43819.0
2023-02-21 14:20:00,101.87,101.94,101.85,101.89,48460.0,100.2036,100.2725,100.184,100.2233,48460.0
2023-02-21 14:25:00,101.89,102.09,101.88,102.05,92306.0,100.2233,100.42,100.2135,100.3807,92306.0
2023-02-21 14:30:00,102.05,102.24,102.03,102.23,72812.0,100.3807,100.5676,100.361,100.5578,72812.0
2023-02-21 14:35:00,102.24,102.26,102.14,102.2,57071.0,100.5676,100.5873,100.4692,100.5282,57071.0
2023-02-21 14:40:00,102.2,102.22,102.04,102.19,61179.0,100.5282,100.5479,100.3709,100.5184,61179.0
2023-02-21 14:45:00,102.2,102.31,102.19,102.25,51591.0,100.5282,100.6364,100.5184,100.5774,51591.0
2023-02-21 14:50:00,102.26,102.26,102.15,102.21,36988.0,100.5873,100.5873,100.4791,100.5381,36988.0
2023-02-21 14:55:00,102.22,102.27,102.13,102.22,57284.0,100.5479,100.5971,100.4594,100.5479,57284.0
2023-02-21 15:00:00,102.22,102.34,102.18,102.32,43042.0,100.5479,100.666,100.5086,100.6463,43042.0
2023-02-21 15:05:00,102.33,102.36,102.24,102.26,46275.0,100.6561,100.6856,100.5676,100.5873,46275.0
2023-02-21 15:10:00,102.26,102.28,102.16,102.17,68870.0,100.5873,100.6069,100.4889,100.4987,68870.0
2023-02-21 15:15:00,102.17,102.24,102.09,102.19,76822.0,100.4987,100.5676,100.42,100.5184,76822.0
2023-02-21 15:20:00,102.18,102.33,102.11,102.3,54657.0,100.5086,100.6561,100.4397,100.6266,54657.0
2023-02-21 15:25:00,102.3,102.33,102.18,102.23,63914.0,100.6266,100.6561,100.5086,100.5578,63914.0
2023-02-21 15:30:00,102.24,102.47,102.22,102.45,96345.0,100.5676,100.7938,100.5479,100.7742,96345.0
2023-02-21 15:35:00,102.44,102.47,102.29,102.31,106945.0,100.7643,100.7938,100.6168,100.6364,106945.0
2023-02-21 15:40:00,102.32,102.38,102.23,102.32,100829.0,100.6463,100.7053,100.5578,100.6463,100829.0
2023-02-21 15:45:00,102.31,102.4,102.26,102.3,103204.0,100.6364,100.725,100.5873,100.6266,103204.0
2023-02-21 15:50:00,102.29,102.33,102.02,102.03,194578.0,100.6168,100.6561,100.3512,100.361,194578.0
2023-02-21 15:55:00,102.03,102.12,101.9,102.1,442460.0,100.361,100.4496,100.2332,100.4299,442460.0
2023-02-22 09:30:00,101.33,101.75,101.09,101.68,349307.0,99.6725,100.0856,99.4364,100.0167,349307.0
2023-02-22 09:35:00,101.67,101.85,101.53,101.8,96230.0,100.0069,100.184,99.8692,100.1348,96230.0
2023-02-22 09:40:00,101.79,102.07,101.69,102.05,123463.0,100.125,100.4004,100.0266,100.3807,123463.0
2023-02-22 09:45:00,102.07,102.39,102.01,102.1,186853.0,100.4004,100.7151,100.3414,100.4299,186853.0
2023-02-22 09:50:00,102.12,102.18,101.87,101.97,130415.0,100.4496,100.5086,100.2036,100.302,130415.0
2023-02-22 09:55:00,101.95,102.0,101.78,101.93,99952.0,100.2823,100.3315,100.1151,100.2627,99952.0
2023-02-22 10:00:00,101.91,101.91,101.57,101.67,105399.0,100.243,100.243,99.9085,100.0069,105399.0
2023-02-22 10:05:00,101.66,101.86,101.58,101.72,75130.0,99.9971,100.1938,99.9184,100.0561,75130.0
2023-02-22 10:10:00,101.72,101.72,101.29,101.46,108070.0,100.0561,100.0561,99.6331,99.8003,108070.0
2023-02-22 10:15:00,101.46,101.79,101.45,101.76,83026.0,99.8003,100.125,99.7905,100.0954,83026.0
2023-02-22 10:20:00,101.78,101.88,101.56,101.82,93029.0,100.1151,100.2135,99.8987,100.1545,93029.0
2023-02-22 10:25:00,101.84,101.86,101.57,101.57,68519.0,100.1741,100.1938,99.9085,99.9085,68519.0
2023-02-22 10:30:00,101.55,101.57,101.2,101.2,97216.0,99.8889,99.9085,99.5446,99.5446,97216.0
2023-02-22 10:35:00,101.2,101.47,101.19,101.35,66016.0,99.5446,99.8102,99.5348,99.6921,66016.0
2023-02-22 10:40:00,101.35,101.8,101.35,101.8,82774.0,99.6921,100.1348,99.6921,100.1348,82774.0
2023-02-22 10:45:00,101.81,101.92,101.77,101.92,73284.0,100.1446,100.2528,100.1053,100.2528,73284.0
2023-02-22 10:50:00,101.92,102.12,101.84,102.05,100038.0,100.2528,100.4496,100.1741,100.3807,100038.0
2023-02-22 10:55:00,102.06,102.13,101.94,102.09,54353.0,100.3905,100.4594,100.2725,100.42,54353.0
2023-02-22 11:00:00,102.1,102.25,102.0,102.15,70553.0,100.4299,100.5774,100.3315,100.4791,70553.0
2023-02-22 11:05:00,102.14,102.24,101.95,102.07,85498.0,100.4692,100.5676,100.2823,100.4004,85498.0
2023-02-22 11:10:00,102.08,102.14,101.96,101.99,49292.0,100.4102,100.4692,100.2922,100.3217,49292.0
2023-02-22 11:15:00,101.98,102.19,101.94,102.19,55145.0,100.3118,100.5184,100.2725,100.5184,55145.0
2023-02-22 11:20:00,102.2,102.37,102.19,102.35,75194.0,100.5282,100.6955,100.5184,100.6758,75194.0
2023-02-22 11:25:00,102.36,102.41,102.17,102.31,93763.0,100.6856,100.7348,100.4987,100.6364,93763.0
2023-02-22 11:30:00,102.32,102.32,102.14,102.27,68122.0,100.6463,100.6463,100.4692,100.5971,68122.0
2023-02-22 11:35:00,102.27,102.37,102.13,102.15,52495.0,100.5971,100.6955,100.4594,100.4791,52495.0
2023-02-22 11:40:00,102.16,102.33,102.16,102.32,46860.0,100.4889,100.6561,100.4889,100.6463,46860.0
2023-02-22 11:45:00,102.32,102.33,102.11,102.18,33484.0,100.6463,100.6561,100.4397,100.5086,33484.0
2023-02-22 11:50:00,102.18,102.29,102.12,102.17,31660.0,100.5086,100.6168,100.4496,100.4987,31660.0
2023-02-22 11:55:00,102.17,102.29,102.09,102.29,49823.0,100.4987,100.6168,100.42,100.6168,49823.0
2023-02-22 12:00:00,102.27,102.27,102.13,102.25,33348.0,100.5971,100.5971,100.4594,100.5774,33348.0
2023-02-22 12:05:00,102.26,102.44,102.21,102.4,98443.0,100.5873,100.7643,100.5381,100.725,98443.0
2023-02-22 12:10:00,102.39,102.42,102.25,102.33,57613.0,100.7151,100.7446,100.5774,100.6561,57613.0
2023-02-22 12:15:00,102.34,102.56,102.32,102.5,66225.0,100.666,100.8824,100.6463,100.8233,66225.0
2023-02-22 12:20:00,102.51,102.54,102.43,102.46,37827.0,100.8332,100.8627,100.7545,100.784,37827.0
2023-02-22 12:25:00,102.47,102.53,102.38,102.43,68101.0,100.7938,100.8528,100.7053,100.7545,68101.0
2023-02-22 12:30:00,102.44,102.5,102.39,102.45,53666.0,100.7643,100.8233,100.7151,100.7742,53666.0
2023-02-22 12:35:00,102.44,102.49,102.37,102.43,42516.0,100.7643,100.8135,100.6955,100.7545,42516.0
2023-02-22 12:40:00,102.42,102.5,102.39,102.46,52836.0,100.7446,100.8233,100.7151,100.784,52836.0
2023-02-22 12:45:00,102.46,102.48,102.39,102.4,80584.0,100.784,100.8037,100.7151,100.725,80584.0
2023-02-22 12:50:00,102.41,102.45,102.32,102.34,57663.0,100.7348,100.7742,100.6463,100.666,57663.0
2023-02-22 12:55:00,102.34,102.34,102.25,102.28,46923.0,100.666,100.666,100.5774,100.6069,46923.0
2023-02-22 13:00:00,102.29,102.39,102.24,102.38,44737.0,100.6168,100.7151,100.5676,100.7053,44737.0
2023-02-22 13:05:00,102.38,102.41,102.31,102.4,29341.0,100.7053,100.7348,100.6364,100.725,29341.0
2023-02-22 13:10:00,102.38,102.45,102.29,102.31,41708.0,100.7053,100.7742,100.6168,100.6364,41708.0
2023-02-22 13:15:00,102.31,102.38,102.28,102.35,44912.0,100.6364,100.7053,100.6069,100.6758,44912.0
2023-02-22 13:20:00,102.36,102.43,102.35,102.43,31414.0,100.6856,100.7545,100.6758,100.7545,31414.0
2023-02-22 13:25:00,102.42,102.47,102.4,102.44,37747.0,100.7446,100.7938,100.725,100.7643,37747.0
2023-02-22 13:30:00,102.45,102.47,102.21,102.29,76296.0,100.7742,100.7938,100.5381,100.6168,76296.0
2023-02-22 13:35:00,102.3,102.41,102.15,102.38,70791.0,100.6266,100.7348,100.4791,100.7053,70791.0
2023-02-22 13:40:00,102.39,102.42,102.29,102.34,38397.0,100.7151,100.7446,100.6168,100.666,38397.0
2023-02-22 13:45:00,102.34,102.34,102.2,102.27,43793.0,100.666,100.666,100.5282,100.5971,43793.0
2023-02-22 13:50:00,102.26,102.27,102.09,102.1,44542.0,100.5873,100.5971,100.42,100.4299,44542.0
2023-02-22 13:55:00,102.11,102.23,102.1,102.16,57170.0,100.4397,100.5578,100.4299,100.4889,57170.0
2023-02-22 14:00:00,102.16,102.37,101.73,102.19,188397.0,100.4889,100.6955,100.0659,100.5184,188397.0
2023-02-22 14:05:00,102.14,102.44,102.03,102.19,89733.0,100.4692,100.7643,100.361,100.5184,89733.0
2023-02-22 14:10:00,102.2,102.36,101.94,102.04,84130.0,100.5282,100.6856,100.2725,100.3709,84130.0
2023-02-22 14:15:00,102.02,102.09,101.75,102.07,98199.0,100.3512,100.42,100.0856,100.4004,98199.0
2023-02-22 14:20:00,102.07,102.24,101.9,101.96,83673.0,100.4004,100.5676,100.2332,100.2922,83673.0
2023-02-22 14:25:00,101.96,102.04,101.85,101.89,92630.0,100.2922,100.3709,100.184,100.2233,92630.0
2023-02-22 14:30:00,101.88,101.91,101.66,101.73,94665.0,100.2135,100.243,99.9971,100.0659,94665.0
2023-02-22 14:35:00,101.73,101.83,101.65,101.7,89517.0,100.0659,100.1643,99.9872,100.0364,89517.0
2023-02-22 14:40:00,101.71,101.76,101.48,101.63,64253.0,100.0463,100.0954,99.82,99.9676,64253.0
2023-02-22 14:45:00,101.62,101.9,101.52,101.88,77114.0,99.9577,100.2332,99.8594,100.2135,77114.0
2023-02-22 14:50:00,101.89,101.91,101.56,101.56,81062.0,100.2233,100.243,99.8987,99.8987,81062.0
2023-02-22 14:55:00,101.56,101.56,101.31,101.32,104278.0,99.8987,99.8987,99.6528,99.6626,104278.0
2023-02-22 15:00:00,101.31,101.4,101.22,101.34,98906.0,99.6528,99.7413,99.5643,99.6823,98906.0
2023-02-22 15:05:00,101.35,101.48,101.35,101.48,75696.0,99.6921,99.82,99.6921,99.82,75696.0
2023-02-22 15:10:00,101.47,101.62,101.42,101.5,84351.0,99.8102,99.9577,99.761,99.8397,84351.0
2023-02-22 15:15:00,101.5,101.72,101.46,101.65,89345.0,99.8397,100.0561,99.8003,99.9872,89345.0
2023-02-22 15:20:00,101.65,101.88,101.61,101.87,78133.0,99.9872,100.2135,99.9479,100.2036,78133.0
2023-02-22 15:25:00,101.87,101.93,101.64,101.64,75208.0,100.2036,100.2627,99.9774,99.9774,75208.0
2023-02-22 15:30:00,101.63,101.68,101.5,101.65,85803.0,99.9676,100.0167,99.8397,99.9872,85803.0
2023-02-22 15:35:00,101.64,101.71,101.37,101.38,95254.0,99.9774,100.0463,99.7118,99.7217,95254.0
2023-02-22 15:40:00,101.38,101.47,101.31,101.39,110607.0,99.7217,99.8102,99.6528,99.7315,110607.0
2023-02-22 15:45:00,101.38,101.44,101.28,101.38,154823.0,99.7217,99.7807,99.6233,99.7217,154823.0
2023-02-22 15:50:00,101.37,101.47,101.22,101.37,227785.0,99.7118,99.8102,99.5643,99.7118,227785.0
2023-02-22 15:55:00,101.38,101.71,101.37,101.71,448524.0,99.7217,100.0463,99.7118,100.0463,448524.0
2023-02-23 09:30:00,101.45,101.93,101.42,101.48,284361.0,99.7905,100.2627,99.761,99.82,284361.0
2023-02-23 09:35:00,101.49,101.59,101.24,101.43,169041.0,99.8299,99.9282,99.5839,99.7708,169041.0
2023-02-23 09:40:00,101.45,101.55,101.22,101.29,119953.0,99.7905,99.8889,99.5643,99.6331,119953.0
2023-02-23 09:45:00,101.29,101.62,101.26,101.5,126006.0,99.6331,99.9577,99.6036,99.8397,126006.0
2023-02-23 09:50:00,101.52,101.67,101.41,101.62,122430.0,99.8594,100.0069,99.7512,99.9577,122430.0
2023-02-23 09:55:00,101.61,101.75,101.35,101.39,98722.0,99.9479,100.0856,99.6921,99.7315,98722.0
2023-02-23 10:00:00,101.38,101.54,101.12,101.21,118943.0,99.7217,99.879,99.4659,99.5544,118943.0
2023-02-23 10:05:00,101.2,101.23,100.64,100.8,205618.0,99.5446,99.5741,98.9938,99.1511,205618.0
2023-02-23 10:10:00,100.79,100.9,100.63,100.83,125264.0,99.1413,99.2495,98.9839,99.1807,125264.0
2023-02-23 10:15:00,100.84,100.98,100.75,100.88,71018.0,99.1905,99.3282,99.102,99.2298,71018.0
2023-02-23 10:20:00,100.91,101.01,100.82,100.91,84746.0,99.2593,99.3577,99.1708,99.2593,84746.0
2023-02-23 10:25:00,100.91,101.0,100.75,100.86,69087.0,99.2593,99.3479,99.102,99.2102,69087.0
2023-02-23 10:30:00,100.87,100.88,100.46,100.81,159858.0,99.22,99.2298,98.8167,99.161,159858.0
2023-02-23 10:35:00,100.8,100.85,100.66,100.74,64471.0,99.1511,99.2003,99.0134,99.0921,64471.0
2023-02-23 10:40:00,100.74,100.74,100.42,100.44,64801.0,99.0921,99.0921,98.7774,98.797,64801.0
2023-02-23 10:45:00,100.45,100.46,100.01,100.11,136549.0,98.8069,98.8167,98.3741,98.4724,136549.0
2023-02-23 10:50:00,100.12,100.29,100.07,100.17,115384.0,98.4823,98.6495,98.4331,98.5314,115384.0
2023-02-23 10:55:00,100.17,100.4,100.1,100.39,153210.0,98.5314,98.7577,98.4626,98.7479,153210.0
2023-02-23 11:00:00,100.39,100.89,100.37,100.81,164858.0,98.7479,99.2397,98.7282,99.161,164858.0
2023-02-23 11:05:00,100.84,100.85,100.31,100.47,111323.0,99.1905,99.2003,98.6692,98.8265,111323.0
2023-02-23 11:10:00,100.48,100.73,100.46,100.54,58860.0,98.8364,99.0823,98.8167,98.8954,58860.0
2023-02-23 11:15:00,100.55,100.56,100.36,100.39,51680.0,98.9052,98.9151,98.7183,98.7479,51680.0
2023-02-23 11:20:00,100.39,100.42,100.29,100.32,57358.0,98.7479,98.7774,98.6495,98.679,57358.0
2023-02-23 11:25:00,100.35,100.41,100.24,100.39,83734.0,98.7085,98.7675,98.6003,98.7479,83734.0
2023-02-23 11:30:00,100.39,100.39,100.18,100.25,84790.0,98.7479,98.7479,98.5413,98.6101,84790.0
2023-02-23 11:35:00,100.25,100.34,100.17,100.27,45299.0,98.6101,98.6987,98.5314,98.6298,45299.0
2023-02-23 11:40:00,100.28,100.28,99.8,99.85,206081.0,98.6397,98.6397,98.1675,98.2167,206081.0
2023-02-23 11:45:00,99.82,99.93,99.76,99.77,96578.0,98.1872,98.2954,98.1282,98.138,96578.0
2023-02-23 11:50:00,99.76,99.81,99.62,99.65,94217.0,98.1282,98.1773,97.9904,98.02,94217.0
2023-02-23 11:55:00,99.64,99.77,99.6,99.67,75938.0,98.0101,98.138,97.9708,98.0396,75938.0
2023-02-23 12:00:00,99.67,99.81,99.64,99.79,71167.0,98.0396,98.1773,98.0101,98.1577,71167.0
2023-02-23 12:05:00,99.79,99.87,99.78,99.8,66165.0,98.1577,98.2364,98.1478,98.1675,66165.0
2023-02-23 12:10:00,99.78,99.93,99.72,99.92,43389.0,98.1478,98.2954,98.0888,98.2855,43389.0
2023-02-23 12:15:00,99.91,100.01,99.88,99.95,101750.0,98.2757,98.3741,98.2462,98.315,101750.0
2023-02-23 12:20:00,99.95,100.04,99.85,100.01,79685.0,98.315,98.4036,98.2167,98.3741,79685.0
2023-02-23 12:25:00,100.03,100.09,99.9,100.01,71513.0,98.3937,98.4528,98.2659,98.3741,71513.0
2023-02-23 12:30:00,100.0,100.21,99.93,100.19,65627.0,98.3642,98.5708,98.2954,98.5511,65627.0
2023-02-23 12:35:00,100.18,100.21,100.04,100.09,55424.0,98.5413,98.5708,98.4036,98.4528,55424.0
2023-02-23 12:40:00,100.07,100.19,99.98,100.19,34954.0,98.4331,98.5511,98.3446,98.5511,34954.0
2023-02-23 12:45:00,100.18,100.26,100.12,100.19,42428.0,98.5413,98.62,98.4823,98.5511,42428.0
2023-02-23 12:50:00,100.22,100.33,100.18,100.27,48324.0,98.5806,98.6888,98.5413,98.6298,48324.0
2023-02-23 12:55:00,100.27,100.3,100.18,100.3,108159.0,98.6298,98.6593,98.5413,98.6593,108159.0
2023-02-23 13:00:00,100.3,100.5,100.29,100.43,102704.0,98.6593,98.8561,98.6495,98.7872,102704.0
2023-02-23 13:05:00,100.42,100.45,100.32,100.41,57993.0,98.7774,98.8069,98.679,98.7675,57993.0
2023-02-23 13:10:00,100.41,100.49,100.37,100.47,57663.0,98.7675,98.8462,98.7282,98.8265,57663.0
2023-02-23 13:15:00,100.47,100.53,100.34,100.53,35909.0,98.8265,98.8856,98.6987,98.8856,35909.0
2023-02-23 13:20:00,100.51,100.58,100.43,100.51,43152.0,98.8659,98.9347,98.7872,98.8659,43152.0
2023-02-23 13:25:00,100.5,100.59,100.41,100.58,29349.0,98.8561,98.9446,98.7675,98.9347,29349.0
2023-02-23 13:30:00,100.58,100.61,100.46,100.53,77809.0,98.9347,98.9643,98.8167,98.8856,77809.0
2023-02-23 13:35:00,100.54,100.61,100.47,100.61,43602.0,98.8954,98.9643,98.8265,98.9643,43602.0
2023-02-23 13:40:00,100.61,100.84,100.6,100.72,52334.0,98.9643,99.1905,98.9544,99.0725,52334.0
2023-02-23 13:45:00,100.73,100.92,100.66,100.91,35836.0,99.0823,99.2692,99.0134,99.2593,35836.0
2023-02-23 13:50:00,100.93,100.93,100.8,100.82,45460.0,99.279,99.279,99.1511,99.1708,45460.0
2023-02-23 13:55:00,100.83,100.9,100.7,100.87,59204.0,99.1807,99.2495,99.0528,99.22,59204.0
2023-02-23 14:00:00,100.87,100.89,100.72,100.77,39353.0,99.22,99.2397,99.0725,99.1216,39353.0
2023-02-23 14:05:00,100.8,100.95,100.79,100.93,109621.0,99.1511,99.2987,99.1413,99.279,109621.0
2023-02-23 14:10:00,100.93,101.24,100.88,101.24,139996.0,99.279,99.5839,99.2298,99.5839,139996.0
2023-02-23 14:15:00,101.24,101.44,101.23,101.36,119796.0,99.5839,99.7807,99.5741,99.702,119796.0
2023-02-23 14:20:00,101.35,101.45,101.34,101.44,117623.0,99.6921,99.7905,99.6823,99.7807,117623.0
2023-02-23 14:25:00,101.44,101.48,101.32,101.34,85582.0,99.7807,99.82,99.6626,99.6823,85582.0
2023-02-23 14:30:00,101.38,101.57,101.34,101.54,88289.0,99.7217,99.9085,99.6823,99.879,88289.0
2023-02-23 14:35:00,101.54,101.64,101.54,101.55,87545.0,99.879,99.9774,99.879,99.8889,87545.0
2023-02-23 14:40:00,101.54,101.61,101.49,101.6,55685.0,99.879,99.9479,99.8299,99.9381,55685.0
2023-02-23 14:45:00,101.6,101.7,101.58,101.65,87959.0,99.9381,100.0364,99.9184,99.9872,87959.0
2023-02-23 14:50:00,101.65,101.67,101.48,101.64,62320.0,99.9872,100.0069,99.82,99.9774,62320.0
2023-02-23 14:55:00,101.64,101.64,101.52,101.58,78512.0,99.9774,99.9774,99.8594,99.9184,78512.0
2023-02-23 15:00:00,101.57,101.86,101.57,101.86,119489.0,99.9085,100.1938,99.9085,100.1938,119489.0
2023-02-23 15:05:00,101.86,101.92,101.72,101.73,118441.0,100.1938,100.2528,100.0561,100.0659,118441.0
2023-02-23 15:10:00,101.74,102.05,101.71,101.95,92662.0,100.0758,100.3807,100.0463,100.2823,92662.0
2023-02-23 15:15:00,101.97,102.03,101.89,101.91,86908.0,100.302,100.361,100.2233,100.243,86908.0
2023-02-23 15:20:00,101.9,101.92,101.77,101.86,66468.0,100.2332,100.2528,100.1053,100.1938,66468.0
2023-02-23 15:25:00,101.88,102.02,101.83,101.98,60565.0,100.2135,100.3512,100.1643,100.3118,60565.0
2023-02-23 15:30:00,101.98,102.04,101.92,102.02,90108.0,100.3118,100.3709,100.2528,100.3512,90108.0
2023-02-23 15:35:00,102.02,102.02,101.83,101.9,88886.0,100.3512,100.3512,100.1643,100.2332,88886.0
2023-02-23 15:40:00,101.91,101.93,101.77,101.85,96460.0,100.243,100.2627,100.1053,100.184,96460.0
2023-02-23 15:45:00,101.84,101.84,101.69,101.77,165184.0,100.1741,100.1741,100.0266,100.1053,165184.0
2023-02-23 15:50:00,101.75,101.87,101.63,101.65,188278.0,100.0856,100.2036,99.9676,99.9872,188278.0
2023-02-23 15:55:00,101.66,101.77,101.61,101.74,320207.0,99.9971,100.1053,99.9479,100.0758,320207.0
2023-02-24 09:30:00,99.53,100.04,99.22,99.99,336407.0,97.9019,98.4036,97.597,98.3544,336407.0
2023-02-24 09:35:00,99.98,100.34,99.98,100.24,88034.0,98.3446,98.6987,98.3446,98.6003,88034.0
2023-02-24 09:40:00,100.26,100.31,99.8,99.89,109640.0,98.62,98.6692,98.1675,98.256,109640.0
2023-02-24 09:45:00,99.89,99.89,99.55,99.58,123243.0,98.256,98.256,97.9216,97.9511,123243.0
2023-02-24 09:50:00,99.56,99.73,99.42,99.59,81886.0,97.9314,98.0986,97.7937,97.9609,81886.0
2023-02-24 09:55:00,99.58,99.86,99.47,99.59,70967.0,97.9511,98.2265,97.8429,97.9609,70967.0
2023-02-24 10:00:00,99.54,99.73,99.38,99.65,109052.0,97.9118,98.0986,97.7544,98.02,109052.0
2023-02-24 10:05:00,99.66,99.79,99.45,99.53,79856.0,98.0298,98.1577,97.8232,97.9019,79856.0
2023-02-24 10:10:00,99.54,99.59,99.14,99.17,74224.0,97.9118,97.9609,97.5183,97.5478,74224.0
2023-02-24 10:15:00,99.18,99.43,99.05,99.24,107202.0,97.5576,97.8036,97.4298,97.6167,107202.0
2023-02-24 10:20:00,99.23,99.25,98.96,98.96,168406.0,97.6068,97.6265,97.3412,97.3412,168406.0
2023-02-24 10:25:00,98.97,99.37,98.96,99.36,91247.0,97.3511,97.7445,97.3412,97.7347,91247.0
2023-02-24 10:30:00,99.37,99.41,99.19,99.25,53566.0,97.7445,97.7839,97.5675,97.6265,53566.0
2023-02-24 10:35:00,99.27,99.41,99.1,99.16,58182.0,97.6462,97.7839,97.479,97.538,58182.0
2023-02-24 10:40:00,99.17,99.31,99.09,99.3,62287.0,97.5478,97.6855,97.4691,97.6757,62287.0
2023-02-24 10:45:00,99.29,99.49,99.22,99.23,50111.0,97.6658,97.8626,97.597,97.6068,50111.0
2023-02-24 10:50:00,99.23,99.31,99.15,99.27,48646.0,97.6068,97.6855,97.5281,97.6462,48646.0
2023-02-24 10:55:00,99.25,99.63,99.23,99.6,102350.0,97.6265,98.0003,97.6068,97.9708,102350.0
2023-02-24 11:00:00,99.59,99.76,99.53,99.63,99487.0,97.9609,98.1282,97.9019,98.0003,99487.0
2023-02-24 11:05:00,99.64,99.92,99.64,99.89,60680.0,98.0101,98.2855,98.0101,98.256,60680.0
2023-02-24 11:10:00,99.9,100.03,99.88,99.97,52664.0,98.2659,98.3937,98.2462,98.3347,52664.0
2023-02-24 11:15:00,99.96,100.07,99.9,99.98,54614.0,98.3249,98.4331,98.2659,98.3446,54614.0
2023-02-24 11:20:00,99.99,100.01,99.79,99.8,49342.0,98.3544,98.3741,98.1577,98.1675,49342.0
2023-02-24 11:25:00,99.8,100.14,99.79,100.05,51327.0,98.1675,98.5019,98.1577,98.4134,51327.0
2023-02-24 11:30:00,100.06,100.18,99.91,99.92,71226.0,98.4232,98.5413,98.2757,98.2855,71226.0
2023-02-24 11:35:00,99.93,99.95,99.76,99.84,43044.0,98.2954,98.315,98.1282,98.2068,43044.0
2023-02-24 11:40:00,99.84,100.06,99.84,99.99,38188.0,98.2068,98.4232,98.2068,98.3544,38188.0
2023-02-24 11:45:00,99.99,100.32,99.99,100.29,75129.0,98.3544,98.679,98.3544,98.6495,75129.0
2023-02-24 11:50:00,100.28,100.43,100.11,100.11,36775.0,98.6397,98.7872,98.4724,98.4724,36775.0
2023-02-24 11:55:00,100.14,100.25,99.98,100.04,59229.0,98.5019,98.6101,98.3446,98.4036,59229.0
2023-02-24 12:00:00,100.03,100.08,99.88,99.91,56004.0,98.3937,98.4429,98.2462,98.2757,56004.0
2023-02-24 12:05:00,99.9,99.92,99.77,99.87,65631.0,98.2659,98.2855,98.138,98.2364,65631.0
2023-02-24 12:10:00,99.88,99.94,99.8,99.9,27354.0,98.2462,98.3052,98.1675,98.2659,27354.0
2023-02-24 12:15:00,99.9,99.95,99.77,99.86,49245.0,98.2659,98.315,98.138,98.2265,49245.0
2023-02-24 12:20:00,99.85,100.05,99.81,100.02,40527.0,98.2167,98.4134,98.1773,98.3839,40527.0
2023-02-24 12:25:00,100.03,100.1,99.93,100.03,43070.0,98.3937,98.4626,98.2954,98.3937,43070.0
2023-02-24 12:30:00,100.03,100.12,99.89,99.93,60149.0,98.3937,98.4823,98.256,98.2954,60149.0
2023-02-24 12:35:00,99.94,99.95,99.82,99.83,25384.0,98.3052,98.315,98.1872,98.197,25384.0
2023-02-24 12:40:00,99.84,99.91,99.77,99.81,51282.0,98.2068,98.2757,98.138,98.1773,51282.0
2023-02-24 12:45:00,99.82,99.82,99.65,99.66,50652.0,98.1872,98.1872,98.02,98.0298,50652.0
2023-02-24 12:50:00,99.66,99.69,99.62,99.68,28394.0,98.0298,98.0593,97.9904,98.0495,28394.0
2023-02-24 12:55:00,99.67,99.73,99.64,99.67,30289.0,98.0396,98.0986,98.0101,98.0396,30289.0
2023-02-24 13:00:00,99.65,99.72,99.58,99.59,35442.0,98.02,98.0888,97.9511,97.9609,35442.0
2023-02-24 13:05:00,99.58,99.58,99.48,99.52,54316.0,97.9511,97.9511,97.8527,97.8921,54316.0
2023-02-24 13:10:00,99.52,99.6,99.52,99.59,31049.0,97.8921,97.9708,97.8921,97.9609,31049.0
2023-02-24 13:15:00,99.58,99.68,99.55,99.68,52956.0,97.9511,98.0495,97.9216,98.0495,52956.0
2023-02-24 13:20:00,99.68,99.89,99.64,99.82,54094.0,98.0495,98.256,98.0101,98.1872,54094.0
2023-02-24 13:25:00,99.81,99.86,99.72,99.72,27528.0,98.1773,98.2265,98.0888,98.0888,27528.0
2023-02-24 13:30:00,99.72,99.8,99.62,99.79,45231.0,98.0888,98.1675,97.9904,98.1577,45231.0
2023-02-24 13:35:00,99.8,99.96,99.79,99.91,73662.0,98.1675,98.3249,98.1577,98.2757,73662.0
2023-02-24 13:40:00,99.9,100.12,99.9,100.12,91839.0,98.2659,98.4823,98.2659,98.4823,91839.0
2023-02-24 13:45:00,100.12,100.17,100.07,100.15,65354.0,98.4823,98.5314,98.4331,98.5118,65354.0
2023-02-24 13:50:00,100.14,100.23,100.13,100.21,63856.0,98.5019,98.5905,98.4921,98.5708,63856.0
2023-02-24 13:55:00,100.21,100.25,100.01,100.02,64543.0,98.5708,98.6101,98.3741,98.3839,64543.0
2023-02-24 14:00:00,100.04,100.07,99.95,99.96,30998.0,98.4036,98.4331,98.315,98.3249,30998.0
2023-02-24 14:05:00,99.96,100.03,99.87,99.89,47834.0,98.3249,98.3937,98.2364,98.256,47834.0
2023-02-24 14:10:00,99.89,99.91,99.78,99.88,33565.0,98.256,98.2757,98.1478,98.2462,33565.0
2023-02-24 14:15:00,99.88,99.99,99.88,99.94,43748.0,98.2462,98.3544,98.2462,98.3052,43748.0
2023-02-24 14:20:00,99.93,99.97,99.78,99.84,47839.0,98.2954,98.3347,98.1478,98.2068,47839.0
2023-02-24 14:25:00,99.87,99.98,99.85,99.87,29743.0,98.2364,98.3446,98.2167,98.2364,29743.0
2023-02-24 14:30:00,99.87,99.89,99.72,99.84,39858.0,98.2364,98.256,98.0888,98.2068,39858.0
2023-02-24 14:35:00,99.84,99.9,99.76,99.88,28093.0,98.2068,98.2659,98.1282,98.2462,28093.0
2023-02-24 14:40:00,99.88,99.9,99.78,99.89,56315.0,98.2462,98.2659,98.1478,98.256,56315.0
2023-02-24 14:45:00,99.88,100.12,99.86,100.09,49065.0,98.2462,98.4823,98.2265,98.4528,49065.0
2023-02-24 14:50:00,100.1,100.19,100.09,100.1,32021.0,98.4626,98.5511,98.4528,98.4626,32021.0
2023-02-24 14:55:00,100.09,100.33,100.06,100.28,40481.0,98.4528,98.6888,98.4232,98.6397,40481.0
2023-02-24 15:00:00,100.29,100.4,100.21,100.22,51551.0,98.6495,98.7577,98.5708,98.5806,51551.0
2023-02-24 15:05:00,100.22,100.4,100.22,100.36,61995.0,98.5806,98.7577,98.5806,98.7183,61995.0
2023-02-24 15:10:00,100.38,100.39,100.21,100.26,56103.0,98.738,98.7479,98.5708,98.62,56103.0
2023-02-24 15:15:00,100.25,100.37,100.23,100.33,61458.0,98.6101,98.7282,98.5905,98.6888,61458.0
2023-02-24 15:20:00,100.34,100.43,100.3,100.35,65098.0,98.6987,98.7872,98.6593,98.7085,65098.0
2023-02-24 15:25:00,100.34,100.35,100.09,100.09,67959.0,98.6987,98.7085,98.4528,98.4528,67959.0
2023-02-24 15:30:00,100.1,100.14,99.96,99.98,78626.0,98.4626,98.5019,98.3249,98.3446,78626.0
2023-02-24 15:35:00,99.96,99.97,99.82,99.88,101164.0,98.3249,98.3347,98.1872,98.2462,101164.0
2023-02-24 15:40:00,99.88,100.0,99.84,99.95,92670.0,98.2462,98.3642,98.2068,98.315,92670.0
2023-02-24 15:45:00,99.95,100.04,99.88,99.96,96628.0,98.315,98.4036,98.2462,98.3249,96628.0
2023-02-24 15:50:00,99.97,100.17,99.89,100.16,174165.0,98.3347,98.5314,98.256,98.5216,174165.0
2023-02-24 15:55:00,100.17,100.38,100.16,100.3,361697.0,98.5314,98.738,98.5216,98.6593,361697.0
2023-02-27 09:30:00,100.73,101.32,100.67,101.31,232649.0,99.0823,99.6626,99.0233,99.6528,232649.0
2023-02-27 09:35:00,101.3,101.35,100.82,100.87,87031.0,99.643,99.6921,99.1708,99.22,87031.0
2023-02-27 09:40:00,100.81,100.96,100.66,100.75,86722.0,99.161,99.3085,99.0134,99.102,86722.0
2023-02-27 09:45:00,100.73,100.95,100.7,100.92,50249.0,99.0823,99.2987,99.0528,99.2692,50249.0
2023-02-27 09:50:00,100.93,101.23,100.87,100.94,52521.0,99.279,99.5741,99.22,99.2889,52521.0
2023-02-27 09:55:00,101.0,101.3,100.92,101.19,46073.0,99.3479,99.643,99.2692,99.5348,46073.0
2023-02-27 10:00:00,101.22,101.34,101.1,101.17,54451.0,99.5643,99.6823,99.4462,99.5151,54451.0
2023-02-27 10:05:00,101.2,101.44,101.2,101.44,53695.0,99.5446,99.7807,99.5446,99.7807,53695.0
2023-02-27 10:10:00,101.42,101.47,101.29,101.33,58383.0,99.761,99.8102,99.6331,99.6725,58383.0
2023-02-27 10:15:00,101.33,101.43,101.32,101.4,34309.0,99.6725,99.7708,99.6626,99.7413,34309.0
2023-02-27 10:20:00,101.41,101.44,101.19,101.26,68894.0,99.7512,99.7807,99.5348,99.6036,68894.0
2023-02-27 10:25:00,101.26,101.45,101.25,101.25,33483.0,99.6036,99.7905,99.5938,99.5938,33483.0
2023-02-27 10:30:00,101.25,101.33,101.12,101.22,89518.0,99.5938,99.6725,99.4659,99.5643,89518.0
2023-02-27 10:35:00,101.21,101.23,100.85,100.92,63233.0,99.5544,99.5741,99.2003,99.2692,63233.0
2023-02-27 10:40:00,100.9,100.94,100.66,100.88,49693.0,99.2495,99.2889,99.0134,99.2298,49693.0
2023-02-27 10:45:00,100.9,100.9,100.67,100.82,35833.0,99.2495,99.2495,99.0233,99.1708,35833.0
2023-02-27 10:50:00,100.84,100.89,100.74,100.82,23627.0,99.1905,99.2397,99.0921,99.1708,23627.0
2023-02-27 10:55:00,100.8,100.83,100.59,100.79,36217.0,99.1511,99.1807,98.9446,99.1413,36217.0
2023-02-27 11:00:00,100.84,100.96,100.77,100.81,35759.0,99.1905,99.3085,99.1216,99.161,35759.0
2023-02-27 11:05:00,100.82,100.99,100.81,100.96,33506.0,99.1708,99.338,99.161,99.3085,33506.0
2023-02-27 11:10:00,100.98,101.03,100.66,100.69,58081.0,99.3282,99.3774,99.0134,99.0429,58081.0
2023-02-27 11:15:00,100.66,100.78,100.62,100.67,24532.0,99.0134,99.1315,98.9741,99.0233,24532.0
2023-02-27 11:20:00,100.7,100.75,100.64,100.65,32398.0,99.0528,99.102,98.9938,99.0036,32398.0
2023-02-27 11:25:00,100.65,100.72,100.57,100.69,33063.0,99.0036,99.0725,98.9249,99.0429,33063.0
2023-02-27 11:30:00,100.71,100.8,100.53,100.58,91941.0,99.0626,99.1511,98.8856,98.9347,91941.0
2023-02-27 11:35:00,100.56,100.75,100.55,100.73,24848.0,98.9151,99.102,98.9052,99.0823,24848.0
2023-02-27 11:40:00,100.73,100.76,100.65,100.65,34857.0,99.0823,99.1118,99.0036,99.0036,34857.0
2023-02-27 11:45:00,100.64,100.77,100.61,100.76,32067.0,98.9938,99.1216,98.9643,99.1118,32067.0
2023-02-27 11:50:00,100.79,100.79,100.57,100.63,31252.0,99.1413,99.1413,98.9249,98.9839,31252.0
2023-02-27 11:55:00,100.63,100.74,100.6,100.62,30919.0,98.9839,99.0921,98.9544,98.9741,30919.0
2023-02-27 12:00:00,100.63,100.67,100.39,100.44,49192.0,98.9839,99.0233,98.7479,98.797,49192.0
2023-02-27 12:05:00,100.43,100.49,100.35,100.4,35473.0,98.7872,98.8462,98.7085,98.7577,35473.0
2023-02-27 12:10:00,100.4,100.53,100.34,100.46,40925.0,98.7577,98.8856,98.6987,98.8167,40925.0
2023-02-27 12:15:00,100.46,100.55,100.45,100.49,49959.0,98.8167,98.9052,98.8069,98.8462,49959.0
2023-02-27 12:20:00,100.49,100.57,100.37,100.52,38705.0,98.8462,98.9249,98.7282,98.8757,38705.0
2023-02-27 12:25:00,100.52,100.68,100.52,100.67,23566.0,98.8757,99.0331,98.8757,99.0233,23566.0
2023-02-27 12:30:00,100.66,100.84,100.66,100.8,32226.0,99.0134,99.1905,99.0134,99.1511,32226.0
2023-02-27 12:35:00,100.8,100.82,100.74,100.76,53888.0,99.1511,99.1708,99.0921,99.1118,53888.0
2023-02-27 12:40:00,100.74,100.74,100.58,100.63,25638.0,99.0921,99.0921,98.9347,98.9839,25638.0
2023-02-27 12:45:00,100.64,100.78,100.61,100.76,22197.0,98.9938,99.1315,98.9643,99.1118,22197.0
2023-02-27 12:50:00,100.78,100.9,100.77,100.86,29806.0,99.1315,99.2495,99.1216,99.2102,29806.0
2023-02-27 12:55:00,100.87,100.93,100.81,100.89,30455.0,99.22,99.279,99.161,99.2397,30455.0
2023-02-27 13:00:00,100.86,100.94,100.84,100.86,23531.0,99.2102,99.2889,99.1905,99.2102,23531.0
2023-02-27 13:05:00,100.86,100.94,100.81,100.93,28023.0,99.2102,99.2889,99.161,99.279,28023.0
2023-02-27 13:10:00,100.93,100.97,100.88,100.97,16976.0,99.279,99.3184,99.2298,99.3184,16976.0
2023-02-27 13:15:00,100.97,101.03,100.95,100.97,30618.0,99.3184,99.3774,99.2987,99.3184,30618.0
2023-02-27 13:20:00,100.98,101.02,100.88,100.92,36315.0,99.3282,99.3675,99.2298,99.2692,36315.0
2023-02-27 13:25:00,100.91,100.99,100.84,100.89,28140.0,99.2593,99.338,99.1905,99.2397,28140.0
2023-02-27 13:30:00,100.88,100.96,100.85,100.91,21149.0,99.2298,99.3085,99.2003,99.2593,21149.0
2023-02-27 13:35:00,100.93,101.0,100.9,100.92,39357.0,99.279,99.3479,99.2495,99.2692,39357.0
2023-02-27 13:40:00,100.95,100.97,100.76,100.8,23328.0,99.2987,99.3184,99.1118,99.1511,23328.0
2023-02-27 13:45:00,100.78,100.85,100.74,100.81,26576.0,99.1315,99.2003,99.0921,99.161,26576.0
2023-02-27 13:50:00,100.8,100.91,100.78,100.87,30304.0,99.1511,99.2593,99.1315,99.22,30304.0
2023-02-27 13:55:00,100.87,101.09,100.85,101.09,23034.0,99.22,99.4364,99.2003,99.4364,23034.0
2023-02-27 14:00:00,101.09,101.27,101.06,101.19,36302.0,99.4364,99.6135,99.4069,99.5348,36302.0
2023-02-27 14:05:00,101.19,101.25,101.06,101.1,32151.0,99.5348,99.5938,99.4069,99.4462,32151.0
2023-02-27 14:10:00,101.09,101.15,101.04,101.04,17712.0,99.4364,99.4954,99.3872,99.3872,17712.0
2023-02-27 14:15:00,101.03,101.07,100.89,100.91,31484.0,99.3774,99.4167,99.2397,99.2593,31484.0
2023-02-27 14:20:00,100.91,100.94,100.83,100.89,27179.0,99.2593,99.2889,99.1807,99.2397,27179.0
2023-02-27 14:25:00,100.88,100.99,100.84,100.94,38744.0,99.2298,99.338,99.1905,99.2889,38744.0
2023-02-27 14:30:00,100.94,100.96,100.85,100.87,28490.0,99.2889,99.3085,99.2003,99.22,28490.0
2023-02-27 14:35:00,100.86,100.91,100.79,100.83,34491.0,99.2102,99.2593,99.1413,99.1807,34491.0
2023-02-27 14:40:00,100.83,100.84,100.64,100.75,46571.0,99.1807,99.1905,98.9938,99.102,46571.0
2023-02-27 14:45:00,100.74,100.76,100.63,100.66,53509.0,99.0921,99.1118,98.9839,99.0134,53509.0
2023-02-27 14:50:00,100.66,100.73,100.6,100.67,29139.0,99.0134,99.0823,98.9544,99.0233,29139.0
2023-02-27 14:55:00,100.66,100.69,100.6,100.61,25793.0,99.0134,99.0429,98.9544,98.9643,25793.0
2023-02-27 15:00:00,100.59,100.7,100.56,100.59,42679.0,98.9446,99.0528,98.9151,98.9446,42679.0
2023-02-27 15:05:00,100.59,100.61,100.49,100.55,46408.0,98.9446,98.9643,98.8462,98.9052,46408.0
2023-02-27 15:10:00,100.54,100.6,100.49,100.51,62972.0,98.8954,98.9544,98.8462,98.8659,62972.0
2023-02-27 15:15:00,100.5,100.52,100.31,100.32,83767.0,98.8561,98.8757,98.6692,98.679,83767.0
2023-02-27 15:20:00,100.31,100.38,100.26,100.36,59034.0,98.6692,98.738,98.62,98.7183,59034.0
2023-02-27 15:25:00,100.36,100.44,100.3,100.42,75324.0,98.7183,98.797,98.6593,98.7774,75324.0
2023-02-27 15:30:00,100.41,100.42,100.26,100.32,78659.0,98.7675,98.7774,98.62,98.679,78659.0
2023-02-27 15:35:00,100.33,100.35,100.09,100.11,76833.0,98.6888,98.7085,98.4528,98.4724,76833.0
2023-02-27 15:40:00,100.11,100.34,100.06,100.26,113712.0,98.4724,98.6987,98.4232,98.62,113712.0
2023-02-27 15:45:00,100.25,100.39,100.23,100.26,93511.0,98.6101,98.7479,98.5905,98.62,93511.0
2023-02-27 15:50:00,100.26,100.47,100.26,100.44,183698.0,98.62,98.8265,98.62,98.797,183698.0
2023-02-27 15:55:00,100.44,100.55,100.4,100.45,326397.0,98.797,98.9052,98.7577,98.8069,326397.0
2023-02-28 09:30:00,100.45,100.6,100.1,100.31,219170.0,98.8069,98.9544,98.4626,98.6692,219170.0
2023-02-28 09:35:00,100.29,100.55,100.25,100.42,71391.0,98.6495,98.9052,98.6101,98.7774,71391.0
2023-02-28 09:40:00,100.44,100.62,100.34,100.41,87636.0,98.797,98.9741,98.6987,98.7675,87636.0
2023-02-28 09:45:00,100.42,100.7,100.39,100.49,49059.0,98.7774,99.0528,98.7479,98.8462,49059.0
2023-02-28 09:50:00,100.45,100.55,100.21,100.49,66443.0,98.8069,98.9052,98.5708,98.8462,66443.0
2023-02-28 09:55:00,100.49,100.56,100.31,100.47,43039.0,98.8462,98.9151,98.6692,98.8265,43039.0
2023-02-28 10:00:00,100.49,100.75,100.42,100.62,57580.0,98.8462,99.102,98.7774,98.9741,57580.0
2023-02-28 10:05:00,100.64,100.69,100.41,100.44,55283.0,98.9938,99.0429,98.7675,98.797,55283.0
2023-02-28 10:10:00,100.45,100.46,100.18,100.36,46141.0,98.8069,98.8167,98.5413,98.7183,46141.0
2023-02-28 10:15:00,100.35,100.36,100.17,100.36,31068.0,98.7085,98.7183,98.5314,98.7183,31068.0
2023-02-28 10:20:00,100.35,100.5,100.24,100.41,57906.0,98.7085,98.8561,98.6003,98.7675,57906.0
2023-02-28 10:25:00,100.42,100.5,100.12,100.16,48355.0,98.7774,98.8561,98.4823,98.5216,48355.0
2023-02-28 10:30:00,100.15,100.18,99.98,100.09,63126.0,98.5118,98.5413,98.3446,98.4528,63126.0
2023-02-28 10:35:00,100.09,100.2,100.02,100.13,49144.0,98.4528,98.561,98.3839,98.4921,49144.0
2023-02-28 10:40:00,100.13,100.33,100.03,100.12,44718.0,98.4921,98.6888,98.3937,98.4823,44718.0
2023-02-28 10:45:00,100.11,100.2,99.96,99.97,48673.0,98.4724,98.561,98.3249,98.3347,48673.0
2023-02-28 10:50:00,99.97,99.98,99.83,99.95,45349.0,98.3347,98.3446,98.197,98.315,45349.0
2023-02-28 10:55:00,99.94,100.07,99.89,100.06,38319.0,98.3052,98.4331,98.256,98.4232,38319.0
2023-02-28 11:00:00,100.07,100.31,100.07,100.27,44110.0,98.4331,98.6692,98.4331,98.6298,44110.0
2023-02-28 11:05:00,100.25,100.34,100.2,100.2,28393.0,98.6101,98.6987,98.561,98.561,28393.0
2023-02-28 11:10:00,100.22,100.27,100.13,100.16,39151.0,98.5806,98.6298,98.4921,98.5216,39151.0
2023-02-28 11:15:00,100.16,100.3,100.1,100.12,35154.0,98.5216,98.6593,98.4626,98.4823,35154.0
2023-02-28 11:20:00,100.1,100.27,100.06,100.13,28152.0,98.4626,98.6298,98.4232,98.4921,28152.0
2023-02-28 11:25:00,100.13,100.23,100.05,100.17,25221.0,98.4921,98.5905,98.4134,98.5314,25221.0
2023-02-28 11:30:00,100.15,100.24,100.11,100.18,28267.0,98.5118,98.6003,98.4724,98.5413,28267.0
2023-02-28 11:35:00,100.17,100.22,100.09,100.15,27001.0,98.5314,98.5806,98.4528,98.5118,27001.0
2023-02-28 11:40:00,100.13,100.18,99.96,100.0,37416.0,98.4921,98.5413,98.3249,98.3642,37416.0
2023-02-28 11:45:00,100.0,100.01,99.85,99.88,37941.0,98.3642,98.3741,98.2167,98.2462,37941.0
2023-02-28 11:50:00,99.87,99.89,99.81,99.83,45072.0,98.2364,98.256,98.1773,98.197,45072.0
2023-02-28 11:55:00,99.84,99.86,99.75,99.79,47855.0,98.2068,98.2265,98.1183,98.1577,47855.0
2023-02-28 12:00:00,99.8,99.89,99.79,99.88,40417.0,98.1675,98.256,98.1577,98.2462,40417.0
2023-02-28 12:05:00,99.88,99.92,99.85,99.91,28681.0,98.2462,98.2855,98.2167,98.2757,28681.0
2023-02-28 12:10:00,99.91,100.0,99.9,99.92,39219.0,98.2757,98.3642,98.2659,98.2855,39219.0
2023-02-28 12:15:00,99.91,99.95,99.82,99.95,41528.0,98.2757,98.315,98.1872,98.315,41528.0
2023-02-28 12:20:00,99.93,99.99,99.89,99.96,56938.0,98.2954,98.3544,98.256,98.3249,56938.0
2023-02-28 12:25:00,99.96,99.98,99.76,99.93,50098.0,98.3249,98.3446,98.1282,98.2954,50098.0
2023-02-28 12:30:00,99.93,99.93,99.76,99.77,78725.0,98.2954,98.2954,98.1282,98.138,78725.0
2023-02-28 12:35:00,99.77,99.8,99.64,99.67,90055.0,98.138,98.1675,98.0101,98.0396,90055.0
2023-02-28 12:40:00,99.66,99.68,99.57,99.64,70015.0,98.0298,98.0495,97.9413,98.0101,70015.0
2023-02-28 12:45:00,99.65,99.77,99.63,99.76,44137.0,98.02,98.138,98.0003,98.1282,44137.0
2023-02-28 12:50:00,99.76,99.89,99.72,99.86,42465.0,98.1282,98.256,98.0888,98.2265,42465.0
2023-02-28 12:55:00,99.86,99.93,99.83,99.85,32218.0,98.2265,98.2954,98.197,98.2167,32218.0
2023-02-28 13:00:00,99.86,100.0,99.83,100.0,70368.0,98.2265,98.3642,98.197,98.3642,70368.0
2023-02-28 13:05:00,99.99,100.0,99.85,99.87,36009.0,98.3544,98.3642,98.2167,98.2364,36009.0
2023-02-28 13:10:00,99.87,99.94,99.82,99.82,40357.0,98.2364,98.3052,98.1872,98.1872,40357.0
2023-02-28 13:15:00,99.81,99.87,99.73,99.78,33898.0,98.1773,98.2364,98.0986,98.1478,33898.0
2023-02-28 13:20:00,99.8,99.85,99.77,99.84,28597.0,98.1675,98.2167,98.138,98.2068,28597.0
2023-02-28 13:25:00,99.84,99.89,99.79,99.85,30648.0,98.2068,98.256,98.1577,98.2167,30648.0
2023-02-28 13:30:00,99.86,99.95,99.8,99.95,37624.0,98.2265,98.315,98.1675,98.315,37624.0
2023-02-28 13:35:00,99.95,99.96,99.84,99.9,27715.0,98.315,98.3249,98.2068,98.2659,27715.0
2023-02-28 13:40:00,99.9,99.95,99.84,99.93,25218.0,98.2659,98.315,98.2068,98.2954,25218.0
2023-02-28 13:45:00,99.93,100.08,99.93,100.0,51697.0,98.2954,98.4429,98.2954,98.3642,51697.0
2023-02-28 13:50:00,100.0,100.08,99.97,100.05,32012.0,98.3642,98.4429,98.3347,98.4134,32012.0
2023-02-28 13:55:00,100.06,100.16,100.05,100.06,41519.0,98.4232,98.5216,98.4134,98.4232,41519.0
2023-02-28 14:00:00,100.08,100.16,100.07,100.1,34464.0,98.4429,98.5216,98.4331,98.4626,34464.0
2023-02-28 14:05:00,100.1,100.11,99.93,100.02,61029.0,98.4626,98.4724,98.2954,98.3839,61029.0
2023-02-28 14:10:00,100.01,100.13,99.99,100.06,55198.0,98.3741,98.4921,98.3544,98.4232,55198.0
2023-02-28 14:15:00,100.08,100.08,99.92,99.98,33787.0,98.4429,98.4429,98.2855,98.3446,33787.0
2023-02-28 14:20:00,99.96,100.03,99.92,99.97,37468.0,98.3249,98.3937,98.2855,98.3347,37468.0
2023-02-28 14:25:00,99.96,99.98,99.89,99.93,26709.0,98.3249,98.3446,98.256,98.2954,26709.0
2023-02-28 14:30:00,99.93,99.99,99.89,99.96,41391.0,98.2954,98.3544,98.256,98.3249,41391.0
2023-02-28 14:35:00,99.94,100.07,99.88,100.03,34845.0,98.3052,98.4331,98.2462,98.3937,34845.0
2023-02-28 14:40:00,100.04,100.1,99.96,100.08,29368.0,98.4036,98.4626,98.3249,98.4429,29368.0
2023-02-28 14:45:00,100.09,100.19,100.06,100.19,26932.0,98.4528,98.5511,98.4232,98.5511,26932.0
2023-02-28 14:50:00,100.19,100.23,100.08,100.1,35928.0,98.5511,98.5905,98.4429,98.4626,35928.0
2023-02-28 14:55:00,100.09,100.11,99.96,99.97,39371.0,98.4528,98.4724,98.3249,98.3347,39371.0
2023-02-28 15:00:00,99.95,99.96,99.83,99.88,40642.0,98.315,98.3249,98.197,98.2462,40642.0
2023-02-28 15:05:00,99.87,99.94,99.84,99.92,41992.0,98.2364,98.3052,98.2068,98.2855,41992.0
2023-02-28 15:10:00,99.91,100.02,99.88,99.94,38350.0,98.2757,98.3839,98.2462,98.3052,38350.0
2023-02-28 15:15:00,99.93,99.98,99.9,99.93,44158.0,98.2954,98.3446,98.2659,98.2954,44158.0
2023-02-28 15:20:00,99.93,100.02,99.88,99.89,51719.0,98.2954,98.3839,98.2462,98.256,51719.0
2023-02-28 15:25:00,99.89,99.92,99.8,99.81,72389.0,98.256,98.2855,98.1675,98.1773,72389.0
2023-02-28 15:30:00,99.82,99.89,99.69,99.77,84453.0,98.1872,98.256,98.0593,98.138,84453.0
2023-02-28 15:35:00,99.77,99.77,99.59,99.64,80562.0,98.138,98.138,97.9609,98.0101,80562.0
2023-02-28 15:40:00,99.65,99.74,99.57,99.7,106350.0,98.02,98.1085,97.9413,98.0691,106350.0
2023-02-28 15:45:00,99.7,99.76,99.57,99.57,108652.0,98.0691,98.1282,97.9413,97.9413,108652.0
2023-02-28 15:50:00,99.57,99.8,99.57,99.73,269571.0,97.9413,98.1675,97.9413,98.0986,269571.0
2023-02-28 15:55:00,99.73,99.86,99.6,99.61,579455.0,98.0986,98.2265,97.9708,97.9806,579455.0
2023-03-01 09:30:00,99.19,99.32,98.87,98.97,217108.0,97.5675,97.6954,97.2527,97.3511,217108.0
2023-03-01 09:35:00,98.94,99.55,98.9,99.53,90331.0,97.3216,97.9216,97.2822,97.9019,90331.0
2023-03-01 09:40:00,99.54,99.56,98.97,99.25,94875.0,97.9118,97.9314,97.3511,97.6265,94875.0
2023-03-01 09:45:00,99.25,99.55,99.09,99.54,88633.0,97.6265,97.9216,97.4691,97.9118,88633.0
2023-03-01 09:50:00,99.55,99.63,99.3,99.44,107574.0,97.9216,98.0003,97.6757,97.8134,107574.0
2023-03-01 09:55:00,99.45,99.6,99.39,99.43,68682.0,97.8232,97.9708,97.7642,97.8036,68682.0
2023-03-01 10:00:00,99.46,99.59,99.19,99.25,69634.0,97.8331,97.9609,97.5675,97.6265,69634.0
2023-03-01 10:05:00,99.24,99.25,98.91,98.96,142553.0,97.6167,97.6265,97.2921,97.3412,142553.0
2023-03-01 10:10:00,98.95,98.96,98.64,98.8,120473.0,97.3314,97.3412,97.0265,97.1839,120473.0
2023-03-01 10:15:00,98.79,98.8,98.58,98.74,68220.0,97.174,97.1839,96.9675,97.1248,68220.0
2023-03-01 10:20:00,98.75,99.1,98.75,99.02,99750.0,97.1347,97.479,97.1347,97.4003,99750.0
2023-03-01 10:25:00,99.03,99.16,98.69,98.75,45852.0,97.4101,97.538,97.0757,97.1347,45852.0
2023-03-01 10:30:00,98.74,98.76,98.56,98.7,54015.0,97.1248,97.1445,96.9478,97.0855,54015.0
2023-03-01 10:35:00,98.71,99.15,98.69,99.04,76291.0,97.0953,97.5281,97.0757,97.4199,76291.0
2023-03-01 10:40:00,99.04,99.38,99.03,99.22,66961.0,97.4199,97.7544,97.4101,97.597,66961.0
2023-03-01 10:45:00,99.25,99.37,99.12,99.37,46638.0,97.6265,97.7445,97.4986,97.7445,46638.0
2023-03-01 10:50:00,99.35,99.37,99.09,99.11,50850.0,97.7249,97.7445,97.4691,97.4888,50850.0
2023-03-01 10:55:00,99.11,99.2,98.95,99.13,52630.0,97.4888,97.5773,97.3314,97.5085,52630.0
2023-03-01 11:00:00,99.1,99.11,98.81,98.84,37919.0,97.479,97.4888,97.1937,97.2232,37919.0
2023-03-01 11:05:00,98.83,98.88,98.49,98.6,60376.0,97.2134,97.2626,96.8789,96.9871,60376.0
2023-03-01 11:10:00,98.58,98.62,98.41,98.48,60699.0,96.9675,97.0068,96.8002,96.8691,60699.0
2023-03-01 11:15:00,98.46,98.52,98.37,98.45,73558.0,96.8494,96.9084,96.7609,96.8396,73558.0
2023-03-01 11:20:00,98.46,98.56,98.4,98.54,44066.0,96.8494,96.9478,96.7904,96.9281,44066.0
2023-03-01 11:25:00,98.54,98.64,98.52,98.6,40341.0,96.9281,97.0265,96.9084,96.9871,40341.0
2023-03-01 11:30:00,98.59,98.8,98.57,98.67,46587.0,96.9773,97.1839,96.9576,97.056,46587.0
2023-03-01 11:35:00,98.68,98.81,98.55,98.56,50113.0,97.0658,97.1937,96.9379,96.9478,50113.0
2023-03-01 11:40:00,98.56,98.77,98.52,98.54,48015.0,96.9478,97.1544,96.9084,96.9281,48015.0
2023-03-01 11:45:00,98.55,98.93,98.55,98.84,45701.0,96.9379,97.3117,96.9379,97.2232,45701.0
2023-03-01 11:50:00,98.84,99.04,98.84,98.92,50269.0,97.2232,97.4199,97.2232,97.3019,50269.0
2023-03-01 11:55:00,98.93,98.95,98.86,98.88,33020.0,97.3117,97.3314,97.2429,97.2626,33020.0
2023-03-01 12:00:00,98.89,98.89,98.71,98.76,48057.0,97.2724,97.2724,97.0953,97.1445,48057.0
2023-03-01 12:05:00,98.74,98.84,98.72,98.83,34378.0,97.1248,97.2232,97.1052,97.2134,34378.0
2023-03-01 12:10:00,98.83,99.05,98.77,98.85,46437.0,97.2134,97.4298,97.1544,97.233,46437.0
2023-03-01 12:15:00,98.85,98.92,98.82,98.89,30658.0,97.233,97.3019,97.2035,97.2724,30658.0
2023-03-01 12:20:00,98.86,99.04,98.83,98.92,37248.0,97.2429,97.4199,97.2134,97.3019,37248.0
2023-03-01 12:25:00,98.92,99.02,98.87,98.88,48528.0,97.3019,97.4003,97.2527,97.2626,48528.0
2023-03-01 12:30:00,98.88,98.97,98.87,98.92,31060.0,97.2626,97.3511,97.2527,97.3019,31060.0
2023-03-01 12:35:00,98.92,99.01,98.88,98.89,27411.0,97.3019,97.3904,97.2626,97.2724,27411.0
2023-03-01 12:40:00,98.88,98.97,98.86,98.93,23632.0,97.2626,97.3511,97.2429,97.3117,23632.0
2023-03-01 12:45:00,98.94,98.97,98.69,98.71,51695.0,97.3216,97.3511,97.0757,97.0953,51695.0
2023-03-01 12:50:00,98.71,98.77,98.67,98.7,40504.0,97.0953,97.1544,97.056,97.0855,40504.0
2023-03-01 12:55:00,98.71,98.73,98.61,98.63,37224.0,97.0953,97.115,96.997,97.0166,37224.0
2023-03-01 13:00:00,98.63,98.64,98.49,98.51,55795.0,97.0166,97.0265,96.8789,96.8986,55795.0
2023-03-01 13:05:00,98.51,98.58,98.47,98.55,43433.0,96.8986,96.9675,96.8593,96.9379,43433.0
2023-03-01 13:10:00,98.55,98.65,98.53,98.65,30741.0,96.9379,97.0363,96.9183,97.0363,30741.0
2023-03-01 13:15:00,98.64,98.64,98.5,98.55,40534.0,97.0265,97.0265,96.8888,96.9379,40534.0
2023-03-01 13:20:00,98.55,98.55,98.41,98.44,33999.0,96.9379,96.9379,96.8002,96.8297,33999.0
2023-03-01 13:25:00,98.45,98.46,98.36,98.39,39758.0,96.8396,96.8494,96.7511,96.7806,39758.0
2023-03-01 13:30:00,98.37,98.38,98.31,98.33,38914.0,96.7609,96.7707,96.7019,96.7215,38914.0
2023-03-01 13:35:00,98.34,98.45,98.29,98.44,44137.0,96.7314,96.8396,96.6822,96.8297,44137.0
2023-03-01 13:40:00,98.42,98.45,98.34,98.37,44413.0,96.8101,96.8396,96.7314,96.7609,44413.0
2023-03-01 13:45:00,98.36,98.44,98.25,98.44,42899.0,96.7511,96.8297,96.6429,96.8297,42899.0
2023-03-01 13:50:00,98.43,98.48,98.38,98.44,24220.0,96.8199,96.8691,96.7707,96.8297,24220.0
2023-03-01 13:55:00,98.43,98.54,98.4,98.52,33022.0,96.8199,96.9281,96.7904,96.9084,33022.0
2023-03-01 14:00:00,98.51,98.51,98.27,98.36,34543.0,96.8986,96.8986,96.6625,96.7511,34543.0
2023-03-01 14:05:00,98.35,98.35,98.25,98.28,45273.0,96.7412,96.7412,96.6429,96.6724,45273.0
2023-03-01 14:10:00,98.28,98.33,98.21,98.29,46875.0,96.6724,96.7215,96.6035,96.6822,46875.0
2023-03-01 14:15:00,98.28,98.28,98.16,98.17,58228.0,96.6724,96.6724,96.5543,96.5642,58228.0
2023-03-01 14:20:00,98.17,98.22,98.1,98.2,73636.0,96.5642,96.6133,96.4953,96.5937,73636.0
2023-03-01 14:25:00,98.21,98.26,98.12,98.14,69796.0,96.6035,96.6527,96.515,96.5347,69796.0
2023-03-01 14:30:00,98.14,98.25,98.1,98.2,60354.0,96.5347,96.6429,96.4953,96.5937,60354.0
2023-03-01 14:35:00,98.19,98.45,98.19,98.42,105018.0,96.5838,96.8396,96.5838,96.8101,105018.0
2023-03-01 14:40:00,98.42,98.69,98.38,98.66,171623.0,96.8101,97.0757,96.7707,97.0461,171623.0
2023-03-01 14:45:00,98.64,98.71,98.44,98.46,79098.0,97.0265,97.0953,96.8297,96.8494,79098.0
2023-03-01 14:50:00,98.45,98.47,98.24,98.34,76247.0,96.8396,96.8593,96.633,96.7314,76247.0
2023-03-01 14:55:00,98.33,98.53,98.29,98.45,90352.0,96.7215,96.9183,96.6822,96.8396,90352.0
2023-03-01 15:00:00,98.47,98.63,98.44,98.6,81343.0,96.8593,97.0166,96.8297,96.9871,81343.0
2023-03-01 15:05:00,98.59,98.63,98.52,98.61,54139.0,96.9773,97.0166,96.9084,96.997,54139.0
2023-03-01 15:10:00,98.62,98.68,98.45,98.5,61506.0,97.0068,97.0658,96.8396,96.8888,61506.0
2023-03-01 15:15:00,98.5,98.61,98.41,98.6,42121.0,96.8888,96.997,96.8002,96.9871,42121.0
2023-03-01 15:20:00,98.61,98.63,98.42,98.46,59022.0,96.997,97.0166,96.8101,96.8494,59022.0
2023-03-01 15:25:00,98.47,98.47,98.31,98.41,90311.0,96.8593,96.8593,96.7019,96.8002,90311.0
2023-03-01 15:30:00,98.41,98.59,98.35,98.54,100642.0,96.8002,96.9773,96.7412,96.9281,100642.0
2023-03-01 15:35:00,98.53,98.54,98.41,98.49,72486.0,96.9183,96.9281,96.8002,96.8789,72486.0
2023-03-01 15:40:00,98.48,98.75,98.48,98.7,89483.0,96.8691,97.1347,96.8691,97.0855,89483.0
2023-03-01 15:45:00,98.71,98.93,98.7,98.81,180208.0,97.0953,97.3117,97.0855,97.1937,180208.0
2023-03-01 15:50:00,98.8,98.81,98.66,98.69,177895.0,97.1839,97.1937,97.0461,97.0757,177895.0
2023-03-01 15:55:00,98.69,98.7,98.47,98.57,478835.0,97.0757,97.0855,96.8593,96.9576,478835.0
2023-03-02 09:30:00,97.74,97.99,97.61,97.9,245320.0,96.1412,96.3871,96.0133,96.2986,245320.0
2023-03-02 09:35:00,97.89,97.91,97.64,97.84,119221.0,96.2887,96.3084,96.0428,96.2396,119221.0
2023-03-02 09:40:00,97.84,97.99,97.68,97.8,67299.0,96.2396,96.3871,96.0822,96.2002,67299.0
2023-03-02 09:45:00,97.8,97.93,97.73,97.89,63138.0,96.2002,96.3281,96.1314,96.2887,63138.0
2023-03-02 09:50:00,97.86,98.15,97.8,98.0,90950.0,96.2592,96.5445,96.2002,96.3969,90950.0
2023-03-02 09:55:00,98.0,98.09,97.67,97.9,84888.0,96.3969,96.4855,96.0723,96.2986,84888.0
2023-03-02 10:00:00,97.91,98.21,97.86,98.07,60613.0,96.3084,96.6035,96.2592,96.4658,60613.0
2023-03-02 10:05:00,98.1,98.16,97.84,97.93,60200.0,96.4953,96.5543,96.2396,96.3281,60200.0
2023-03-02 10:10:00,97.92,97.96,97.76,97.79,57295.0,96.3183,96.3576,96.1609,96.1904,57295.0
2023-03-02 10:15:00,97.78,97.91,97.66,97.78,43207.0,96.1805,96.3084,96.0625,96.1805,43207.0
2023-03-02 10:20:00,97.79,97.8,97.46,97.69,80115.0,96.1904,96.2002,95.8658,96.092,80115.0
2023-03-02 10:25:00,97.68,97.91,97.6,97.84,53249.0,96.0822,96.3084,96.0035,96.2396,53249.0
2023-03-02 10:30:00,97.86,97.99,97.74,97.91,69029.0,96.2592,96.3871,96.1412,96.3084,69029.0
2023-03-02 10:35:00,97.91,98.01,97.64,97.66,76111.0,96.3084,96.4068,96.0428,96.0625,76111.0
2023-03-02 10:40:00,97.68,97.76,97.58,97.59,55944.0,96.0822,96.1609,95.9838,95.9937,55944.0
2023-03-02 10:45:00,97.57,97.7,97.54,97.66,49457.0,95.974,96.1019,95.9445,96.0625,49457.0
2023-03-02 10:50:00,97.67,97.95,97.67,97.89,62881.0,96.0723,96.3478,96.0723,96.2887,62881.0
2023-03-02 10:55:00,97.87,97.95,97.78,97.78,40746.0,96.2691,96.3478,96.1805,96.1805,40746.0
2023-03-02 11:00:00,97.76,97.87,97.73,97.74,37459.0,96.1609,96.2691,96.1314,96.1412,37459.0
2023-03-02 11:05:00,97.74,97.91,97.74,97.81,27857.0,96.1412,96.3084,96.1412,96.2101,27857.0
2023-03-02 11:10:00,97.81,97.94,97.76,97.85,44220.0,96.2101,96.3379,96.1609,96.2494,44220.0
2023-03-02 11:15:00,97.85,97.96,97.79,97.81,59413.0,96.2494,96.3576,96.1904,96.2101,59413.0
2023-03-02 11:20:00,97.79,97.85,97.72,97.73,35037.0,96.1904,96.2494,96.1215,96.1314,35037.0
2023-03-02 11:25:00,97.71,97.79,97.59,97.65,41187.0,96.1117,96.1904,95.9937,96.0527,41187.0
2023-03-02 11:30:00,97.64,97.68,97.56,97.59,36384.0,96.0428,96.0822,95.9641,95.9937,36384.0
2023-03-02 11:35:00,97.58,97.66,97.56,97.62,71565.0,95.9838,96.0625,95.9641,96.0232,71565.0
2023-03-02 11:40:00,97.65,97.74,97.56,97.62,33857.0,96.0527,96.1412,95.9641,96.0232,33857.0
2023-03-02 11:45:00,97.61,97.7,97.58,97.7,42876.0,96.0133,96.1019,95.9838,96.1019,42876.0
2023-03-02 11:50:00,97.71,97.74,97.46,97.47,73941.0,96.1117,96.1412,95.8658,95.8756,73941.0
2023-03-02 11:55:00,97.46,97.69,97.42,97.63,59506.0,95.8658,96.092,95.8264,96.033,59506.0
2023-03-02 12:00:00,97.65,97.81,97.65,97.75,61924.0,96.0527,96.2101,96.0527,96.151,61924.0
2023-03-02 12:05:00,97.74,97.81,97.68,97.77,40297.0,96.1412,96.2101,96.0822,96.1707,40297.0
2023-03-02 12:10:00,97.79,97.87,97.72,97.86,55246.0,96.1904,96.2691,96.1215,96.2592,55246.0
2023-03-02 12:15:00,97.87,97.87,97.66,97.68,67519.0,96.2691,96.2691,96.0625,96.0822,67519.0
2023-03-02 12:20:00,97.69,97.84,97.68,97.8,43158.0,96.092,96.2396,96.0822,96.2002,43158.0
2023-03-02 12:25:00,97.8,97.94,97.8,97.89,35149.0,96.2002,96.3379,96.2002,96.2887,35149.0
2023-03-02 12:30:00,97.88,98.16,97.88,98.13,66328.0,96.2789,96.5543,96.2789,96.5248,66328.0
2023-03-02 12:35:00,98.14,98.14,97.97,98.02,41854.0,96.5347,96.5347,96.3674,96.4166,41854.0
2023-03-02 12:40:00,98.01,98.01,97.86,97.96,48749.0,96.4068,96.4068,96.2592,96.3576,48749.0
2023-03-02 12:45:00,97.94,97.97,97.87,97.9,26766.0,96.3379,96.3674,96.2691,96.2986,26766.0
2023-03-02 12:50:00,97.89,98.06,97.88,98.02,29021.0,96.2887,96.456,96.2789,96.4166,29021.0
2023-03-02 12:55:00,98.02,98.09,97.97,98.07,29776.0,96.4166,96.4855,96.3674,96.4658,29776.0
2023-03-02 13:00:00,98.09,98.13,98.02,98.02,23102.0,96.4855,96.5248,96.4166,96.4166,23102.0
2023-03-02 13:05:00,98.02,98.05,97.92,97.92,37225.0,96.4166,96.4461,96.3183,96.3183,37225.0
2023-03-02 13:10:00,97.93,98.02,97.91,98.0,47021.0,96.3281,96.4166,96.3084,96.3969,47021.0
2023-03-02 13:15:00,97.99,98.0,97.8,97.85,80783.0,96.3871,96.3969,96.2002,96.2494,80783.0
2023-03-02 13:20:00,97.87,97.91,97.71,97.76,75402.0,96.2691,96.3084,96.1117,96.1609,75402.0
2023-03-02 13:25:00,97.77,97.82,97.69,97.75,66700.0,96.1707,96.2199,96.092,96.151,66700.0
2023-03-02 13:30:00,97.74,97.83,97.74,97.82,35475.0,96.1412,96.2297,96.1412,96.2199,35475.0
2023-03-02 13:35:00,97.81,98.39,97.81,98.21,90386.0,96.2101,96.7806,96.2101,96.6035,90386.0
2023-03-02 13:40:00,98.21,98.29,98.07,98.1,31535.0,96.6035,96.6822,96.4658,96.4953,31535.0
2023-03-02 13:45:00,98.11,98.33,98.07,98.32,64746.0,96.5051,96.7215,96.4658,96.7117,64746.0
2023-03-02 13:50:00,98.32,98.52,98.29,98.5,68199.0,96.7117,96.9084,96.6822,96.8888,68199.0
2023-03-02 13:55:00,98.52,98.65,98.45,98.63,42207.0,96.9084,97.0363,96.8396,97.0166,42207.0
2023-03-02 14:00:00,98.64,98.89,98.64,98.78,62600.0,97.0265,97.2724,97.0265,97.1642,62600.0
2023-03-02 14:05:00,98.78,98.86,98.74,98.84,53079.0,97.1642,97.2429,97.1248,97.2232,53079.0
2023-03-02 14:10:00,98.85,98.89,98.62,98.62,23436.0,97.233,97.2724,97.0068,97.0068,23436.0
2023-03-02 14:15:00,98.65,98.72,98.57,98.71,35683.0,97.0363,97.1052,96.9576,97.0953,35683.0
2023-03-02 14:20:00,98.7,98.71,98.62,98.71,41216.0,97.0855,97.0953,97.0068,97.0953,41216.0
2023-03-02 14:25:00,98.72,98.92,98.68,98.9,44019.0,97.1052,97.3019,97.0658,97.2822,44019.0
2023-03-02 14:30:00,98.91,99.0,98.82,98.83,74796.0,97.2921,97.3806,97.2035,97.2134,74796.0
2023-03-02 14:35:00,98.84,98.84,98.68,98.71,33258.0,97.2232,97.2232,97.0658,97.0953,33258.0
2023-03-02 14:40:00,98.69,98.77,98.64,98.66,26916.0,97.0757,97.1544,97.0265,97.0461,26916.0
2023-03-02 14:45:00,98.66,98.72,98.62,98.7,53606.0,97.0461,97.1052,97.0068,97.0855,53606.0
2023-03-02 14:50:00,98.7,98.78,98.67,98.75,34498.0,97.0855,97.1642,97.056,97.1347,34498.0
2023-03-02 14:55:00,98.75,98.88,98.73,98.84,25772.0,97.1347,97.2626,97.115,97.2232,25772.0
2023-03-02 15:00:00,98.84,98.97,98.7,98.78,47390.0,97.2232,97.3511,97.0855,97.1642,47390.0
2023-03-02 15:05:00,98.78,98.9,98.77,98.9,31221.0,97.1642,97.2822,97.1544,97.2822,31221.0
2023-03-02 15:10:00,98.9,99.02,98.9,98.95,49918.0,97.2822,97.4003,97.2822,97.3314,49918.0
2023-03-02 15:15:00,98.97,99.12,98.91,98.92,51910.0,97.3511,97.4986,97.2921,97.3019,51910.0
2023-03-02 15:20:00,98.92,98.97,98.88,98.89,77989.0,97.3019,97.3511,97.2626,97.2724,77989.0
2023-03-02 15:25:00,98.89,99.06,98.85,98.98,142348.0,97.2724,97.4396,97.233,97.3609,142348.0
2023-03-02 15:30:00,98.99,99.09,98.93,99.08,78037.0,97.3708,97.4691,97.3117,97.4593,78037.0
2023-03-02 15:35:00,99.08,99.28,99.01,99.21,86444.0,97.4593,97.656,97.3904,97.5872,86444.0
2023-03-02 15:40:00,99.21,99.29,99.14,99.14,89737.0,97.5872,97.6658,97.5183,97.5183,89737.0
2023-03-02 15:45:00,99.14,99.2,99.05,99.11,81047.0,97.5183,97.5773,97.4298,97.4888,81047.0
2023-03-02 15:50:00,99.08,99.09,98.92,98.98,124301.0,97.4593,97.4691,97.3019,97.3609,124301.0
2023-03-02 15:55:00,98.98,99.0,98.73,98.94,403000.0,97.3609,97.3806,97.115,97.3216,403000.0
2023-03-03 09:30:00,99.67,99.79,98.95,99.09,253769.0,98.0396,98.1577,97.3314,97.4691,253769.0
2023-03-03 09:35:00,99.08,99.21,98.88,99.12,114834.0,97.4593,97.5872,97.2626,97.4986,114834.0
2023-03-03 09:40:00,99.13,99.51,99.13,99.48,78212.0,97.5085,97.8822,97.5085,97.8527,78212.0
2023-03-03 09:45:00,99.48,100.16,99.47,99.95,191171.0,97.8527,98.5216,97.8429,98.315,191171.0
2023-03-03 09:50:00,99.96,100.07,99.74,99.88,88168.0,98.3249,98.4331,98.1085,98.2462,88168.0
2023-03-03 09:55:00,99.84,100.04,99.77,99.82,65982.0,98.2068,98.4036,98.138,98.1872,65982.0
2023-03-03 10:00:00,99.8,99.86,99.42,99.66,85436.0,98.1675,98.2265,97.7937,98.0298,85436.0
2023-03-03 10:05:00,99.63,99.65,99.37,99.41,75235.0,98.0003,98.02,97.7445,97.7839,75235.0
2023-03-03 10:10:00,99.39,99.95,99.38,99.94,70421.0,97.7642,98.315,97.7544,98.3052,70421.0
2023-03-03 10:15:00,99.91,100.06,99.74,99.84,51278.0,98.2757,98.4232,98.1085,98.2068,51278.0
2023-03-03 10:20:00,99.86,100.16,99.83,100.1,54613.0,98.2265,98.5216,98.197,98.4626,54613.0
2023-03-03 10:25:00,100.11,100.26,100.11,100.22,123461.0,98.4724,98.62,98.4724,98.5806,123461.0
2023-03-03 10:30:00,100.22,100.42,100.12,100.27,87097.0,98.5806,98.7774,98.4823,98.6298,87097.0
2023-03-03 10:35:00,100.28,100.32,100.19,100.27,86085.0,98.6397,98.679,98.5511,98.6298,86085.0
2023-03-03 10:40:00,100.26,100.34,100.13,100.3,51782.0,98.62,98.6987,98.4921,98.6593,51782.0
2023-03-03 10:45:00,100.29,100.3,100.08,100.12,54269.0,98.6495,98.6593,98.4429,98.4823,54269.0
2023-03-03 10:50:00,100.11,100.14,99.92,99.96,46310.0,98.4724,98.5019,98.2855,98.3249,46310.0
2023-03-03 10:55:00,99.97,100.09,99.86,99.88,60523.0,98.3347,98.4528,98.2265,98.2462,60523.0
2023-03-03 11:00:00,99.87,99.97,99.82,99.88,38819.0,98.2364,98.3347,98.1872,98.2462,38819.0
2023-03-03 11:05:00,99.9,99.96,99.81,99.84,35976.0,98.2659,98.3249,98.1773,98.2068,35976.0
2023-03-03 11:10:00,99.82,99.92,99.69,99.89,38257.0,98.1872,98.2855,98.0593,98.256,38257.0
2023-03-03 11:15:00,99.91,100.16,99.88,100.08,43507.0,98.2757,98.5216,98.2462,98.4429,43507.0
2023-03-03 11:20:00,100.1,100.19,100.04,100.12,27017.0,98.4626,98.5511,98.4036,98.4823,27017.0
2023-03-03 11:25:00,100.15,100.17,100.05,100.12,38061.0,98.5118,98.5314,98.4134,98.4823,38061.0
2023-03-03 11:30:00,100.14,100.33,100.09,100.16,53097.0,98.5019,98.6888,98.4528,98.5216,53097.0
2023-03-03 11:35:00,100.16,100.23,100.0,100.05,42601.0,98.5216,98.5905,98.3642,98.4134,42601.0
2023-03-03 11:40:00,100.04,100.06,99.92,99.93,42667.0,98.4036,98.4232,98.2855,98.2954,42667.0
2023-03-03 11:45:00,99.95,100.22,99.93,100.2,47598.0,98.315,98.5806,98.2954,98.561,47598.0
2023-03-03 11:50:00,100.19,100.43,100.19,100.32,79425.0,98.5511,98.7872,98.5511,98.679,79425.0
2023-03-03 11:55:00,100.32,100.45,100.28,100.4,54927.0,98.679,98.8069,98.6397,98.7577,54927.0
2023-03-03 12:00:00,100.4,100.45,100.35,100.43,32889.0,98.7577,98.8069,98.7085,98.7872,32889.0
2023-03-03 12:05:00,100.44,100.52,100.35,100.47,54466.0,98.797,98.8757,98.7085,98.8265,54466.0
2023-03-03 12:10:00,100.46,100.58,100.42,100.56,50755.0,98.8167,98.9347,98.7774,98.9151,50755.0
2023-03-03 12:15:00,100.57,100.57,100.42,100.46,32291.0,98.9249,98.9249,98.7774,98.8167,32291.0
2023-03-03 12:20:00,100.46,100.46,100.34,100.42,47627.0,98.8167,98.8167,98.6987,98.7774,47627.0
2023-03-03 12:25:00,100.44,100.51,100.38,100.45,27427.0,98.797,98.8659,98.738,98.8069,27427.0
2023-03-03 12:30:00,100.45,100.54,100.4,100.45,39174.0,98.8069,98.8954,98.7577,98.8069,39174.0
2023-03-03 12:35:00,100.48,100.51,100.4,100.5,32458.0,98.8364,98.8659,98.7577,98.8561,32458.0
2023-03-03 12:40:00,100.51,100.55,100.4,100.41,53230.0,98.8659,98.9052,98.7577,98.7675,53230.0
2023-03-03 12:45:00,100.42,100.55,100.39,100.54,61626.0,98.7774,98.9052,98.7479,98.8954,61626.0
2023-03-03 12:50:00,100.54,100.64,100.44,100.63,122071.0,98.8954,98.9938,98.797,98.9839,122071.0
2023-03-03 12:55:00,100.63,100.77,100.63,100.76,32008.0,98.9839,99.1216,98.9839,99.1118,32008.0
2023-03-03 13:00:00,100.77,100.78,100.54,100.54,45124.0,99.1216,99.1315,98.8954,98.8954,45124.0
2023-03-03 13:05:00,100.55,100.65,100.53,100.56,44416.0,98.9052,99.0036,98.8856,98.9151,44416.0
2023-03-03 13:10:00,100.56,100.61,100.55,100.58,53765.0,98.9151,98.9643,98.9052,98.9347,53765.0
2023-03-03 13:15:00,100.58,100.6,100.48,100.49,46396.0,98.9347,98.9544,98.8364,98.8462,46396.0
2023-03-03 13:20:00,100.48,100.53,100.45,100.5,35355.0,98.8364,98.8856,98.8069,98.8561,35355.0
2023-03-03 13:25:00,100.51,100.61,100.5,100.58,41137.0,98.8659,98.9643,98.8561,98.9347,41137.0
2023-03-03 13:30:00,100.6,100.61,100.52,100.57,27042.0,98.9544,98.9643,98.8757,98.9249,27042.0
2023-03-03 13:35:00,100.57,100.62,100.57,100.59,31041.0,98.9249,98.9741,98.9249,98.9446,31041.0
2023-03-03 13:40:00,100.59,100.64,100.55,100.63,36285.0,98.9446,98.9938,98.9052,98.9839,36285.0
2023-03-03 13:45:00,100.63,100.7,100.61,100.66,54205.0,98.9839,99.0528,98.9643,99.0134,54205.0
2023-03-03 13:50:00,100.66,100.72,100.63,100.69,46389.0,99.0134,99.0725,98.9839,99.0429,46389.0
2023-03-03 13:55:00,100.68,100.81,100.63,100.76,101490.0,99.0331,99.161,98.9839,99.1118,101490.0
2023-03-03 14:00:00,100.76,100.76,100.63,100.64,60789.0,99.1118,99.1118,98.9839,98.9938,60789.0
2023-03-03 14:05:00,100.64,100.77,100.61,100.75,47242.0,98.9938,99.1216,98.9643,99.102,47242.0
2023-03-03 14:10:00,100.75,100.86,100.75,100.85,57013.0,99.102,99.2102,99.102,99.2003,57013.0
2023-03-03 14:15:00,100.86,100.96,100.81,100.85,60273.0,99.2102,99.3085,99.161,99.2003,60273.0
2023-03-03 14:20:00,100.86,100.96,100.85,100.94,35154.0,99.2102,99.3085,99.2003,99.2889,35154.0
2023-03-03 14:25:00,100.93,100.96,100.88,100.93,41563.0,99.279,99.3085,99.2298,99.279,41563.0
2023-03-03 14:30:00,100.93,101.0,100.9,100.97,50069.0,99.279,99.3479,99.2495,99.3184,50069.0
2023-03-03 14:35:00,100.97,100.98,100.86,100.89,34559.0,99.3184,99.3282,99.2102,99.2397,34559.0
2023-03-03 14:40:00,100.89,100.94,100.84,100.9,37363.0,99.2397,99.2889,99.1905,99.2495,37363.0
2023-03-03 14:45:00,100.9,100.98,100.84,100.96,42636.0,99.2495,99.3282,99.1905,99.3085,42636.0
2023-03-03 14:50:00,100.95,101.0,100.92,100.94,44524.0,99.2987,99.3479,99.2692,99.2889,44524.0
2023-03-03 14:55:00,100.93,101.03,100.92,101.01,54893.0,99.279,99.3774,99.2692,99.3577,54893.0
2023-03-03 15:00:00,101.02,101.06,101.0,101.04,38927.0,99.3675,99.4069,99.3479,99.3872,38927.0
2023-03-03 15:05:00,101.06,101.12,101.03,101.11,66485.0,99.4069,99.4659,99.3774,99.4561,66485.0
2023-03-03 15:10:00,101.11,101.11,100.96,100.97,57632.0,99.4561,99.4561,99.3085,99.3184,57632.0
2023-03-03 15:15:00,100.98,101.0,100.84,100.87,43426.0,99.3282,99.3479,99.1905,99.22,43426.0
2023-03-03 15:20:00,100.87,100.98,100.87,100.93,37393.0,99.22,99.3282,99.22,99.279,37393.0
2023-03-03 15:25:00,100.93,100.97,100.86,100.94,39022.0,99.279,99.3184,99.2102,99.2889,39022.0
2023-03-03 15:30:00,100.94,100.98,100.89,100.95,41072.0,99.2889,99.3282,99.2397,99.2987,41072.0
2023-03-03 15:35:00,100.94,101.03,100.89,101.03,62230.0,99.2889,99.3774,99.2397,99.3774,62230.0
2023-03-03 15:40:00,101.02,101.03,100.94,100.98,78817.0,99.3675,99.3774,99.2889,99.3282,78817.0
2023-03-03 15:45:00,100.98,101.0,100.83,100.92,85888.0,99.3282,99.3479,99.1807,99.2692,85888.0
2023-03-03 15:50:00,100.93,100.99,100.83,100.99,139246.0,99.279,99.338,99.1807,99.338,139246.0
2023-03-03 15:55:00,100.98,101.18,100.95,101.1,402707.0,99.3282,99.5249,99.2987,99.4462,402707.0
2023-03-06 09:30:00,101.61,101.89,101.31,101.37,256278.0,99.9479,100.2233,99.6528,99.7118,256278.0
2023-03-06 09:35:00,101.36,101.6,101.25,101.41,56357.0,99.702,99.9381,99.5938,99.7512,56357.0
2023-03-06 09:40:00,101.42,101.43,101.08,101.23,144276.0,99.761,99.7708,99.4266,99.5741,144276.0
2023-03-06 09:45:00,101.17,101.33,100.88,101.19,110445.0,99.5151,99.6725,99.2298,99.5348,110445.0
2023-03-06 09:50:00,101.2,101.62,101.19,101.6,84420.0,99.5446,99.9577,99.5348,99.9381,84420.0
2023-03-06 09:55:00,101.63,101.77,101.52,101.76,59398.0,99.9676,100.1053,99.8594,100.0954,59398.0
2023-03-06 10:00:00,101.77,101.86,101.56,101.76,109566.0,100.1053,100.1938,99.8987,100.0954,109566.0
2023-03-06 10:05:00,101.76,102.08,101.69,102.03,107648.0,100.0954,100.4102,100.0266,100.361,107648.0
2023-03-06 10:10:00,102.04,102.18,101.99,102.16,105356.0,100.3709,100.5086,100.3217,100.4889,105356.0
2023-03-06 10:15:00,102.16,102.4,102.11,102.23,96024.0,100.4889,100.725,100.4397,100.5578,96024.0
2023-03-06 10:20:00,102.25,102.37,102.14,102.25,85103.0,100.5774,100.6955,100.4692,100.5774,85103.0
2023-03-06 10:25:00,102.25,102.53,102.21,102.39,122805.0,100.5774,100.8528,100.5381,100.7151,122805.0
2023-03-06 10:30:00,102.41,102.56,102.32,102.32,83176.0,100.7348,100.8824,100.6463,100.6463,83176.0
2023-03-06 10:35:00,102.3,102.35,102.2,102.25,73173.0,100.6266,100.6758,100.5282,100.5774,73173.0
2023-03-06 10:40:00,102.27,102.6,102.27,102.59,60244.0,100.5971,100.9217,100.5971,100.9119,60244.0
2023-03-06 10:45:00,102.6,102.7,102.45,102.47,63263.0,100.9217,101.0201,100.7742,100.7938,63263.0
2023-03-06 10:50:00,102.46,102.57,102.43,102.52,75251.0,100.784,100.8922,100.7545,100.843,75251.0
2023-03-06 10:55:00,102.52,102.52,102.24,102.25,97019.0,100.843,100.843,100.5676,100.5774,97019.0
2023-03-06 11:00:00,102.27,102.33,102.1,102.13,47938.0,100.5971,100.6561,100.4299,100.4594,47938.0
2023-03-06 11:05:00,102.12,102.27,102.12,102.17,43905.0,100.4496,100.5971,100.4496,100.4987,43905.0
2023-03-06 11:10:00,102.18,102.22,102.07,102.19,35422.0,100.5086,100.5479,100.4004,100.5184,35422.0
2023-03-06 11:15:00,102.19,102.31,102.1,102.27,31471.0,100.5184,100.6364,100.4299,100.5971,31471.0
2023-03-06 11:20:00,102.3,102.3,101.97,102.07,62215.0,100.6266,100.6266,100.302,100.4004,62215.0
2023-03-06 11:25:00,102.06,102.12,102.02,102.03,46186.0,100.3905,100.4496,100.3512,100.361,46186.0
2023-03-06 11:30:00,102.03,102.06,101.93,101.98,42072.0,100.361,100.3905,100.2627,100.3118,42072.0
2023-03-06 11:35:00,102.02,102.14,101.97,102.11,74019.0,100.3512,100.4692,100.302,100.4397,74019.0
2023-03-06 11:40:00,102.12,102.15,102.09,102.1,25791.0,100.4496,100.4791,100.42,100.4299,25791.0
2023-03-06 11:45:00,102.1,102.12,101.94,101.98,26742.0,100.4299,100.4496,100.2725,100.3118,26742.0
2023-03-06 11:50:00,101.98,102.18,101.97,102.16,41828.0,100.3118,100.5086,100.302,100.4889,41828.0
2023-03-06 11:55:00,102.16,102.16,102.01,102.09,24685.0,100.4889,100.4889,100.3414,100.42,24685.0
2023-03-06 12:00:00,102.07,102.07,101.92,101.95,15288.0,100.4004,100.4004,100.2528,100.2823,15288.0
2023-03-06 12:05:00,101.95,101.95,101.76,101.87,29303.0,100.2823,100.2823,100.0954,100.2036,29303.0
2023-03-06 12:10:00,101.88,101.92,101.8,101.89,28697.0,100.2135,100.2528,100.1348,100.2233,28697.0
2023-03-06 12:15:00,101.9,102.0,101.83,101.99,38860.0,100.2332,100.3315,100.1643,100.3217,38860.0
2023-03-06 12:20:00,101.99,102.0,101.87,101.91,31463.0,100.3217,100.3315,100.2036,100.243,31463.0
2023-03-06 12:25:00,101.91,101.95,101.81,101.93,30401.0,100.243,100.2823,100.1446,100.2627,30401.0
2023-03-06 12:30:00,101.93,101.94,101.79,101.81,27669.0,100.2627,100.2725,100.125,100.1446,27669.0
2023-03-06 12:35:00,101.8,101.83,101.7,101.72,24244.0,100.1348,100.1643,100.0364,100.0561,24244.0
2023-03-06 12:40:00,101.71,101.77,101.55,101.59,48930.0,100.0463,100.1053,99.8889,99.9282,48930.0
2023-03-06 12:45:00,101.58,101.58,101.33,101.35,47338.0,99.9184,99.9184,99.6725,99.6921,47338.0
2023-03-06 12:50:00,101.33,101.39,101.27,101.32,33383.0,99.6725,99.7315,99.6135,99.6626,33383.0
2023-03-06 12:55:00,101.31,101.38,101.28,101.36,24070.0,99.6528,99.7217,99.6233,99.702,24070.0
2023-03-06 13:00:00,101.34,101.46,101.31,101.41,31298.0,99.6823,99.8003,99.6528,99.7512,31298.0
2023-03-06 13:05:00,101.45,101.52,101.34,101.38,29008.0,99.7905,99.8594,99.6823,99.7217,29008.0
2023-03-06 13:10:00,101.37,101.42,101.33,101.39,22506.0,99.7118,99.761,99.6725,99.7315,22506.0
2023-03-06 13:15:00,101.39,101.39,101.26,101.37,30075.0,99.7315,99.7315,99.6036,99.7118,30075.0
2023-03-06 13:20:00,101.37,101.4,101.26,101.26,18911.0,99.7118,99.7413,99.6036,99.6036,18911.0
2023-03-06 13:25:00,101.27,101.42,101.21,101.31,45378.0,99.6135,99.761,99.5544,99.6528,45378.0
2023-03-06 13:30:00,101.3,101.35,101.21,101.22,23695.0,99.643,99.6921,99.5544,99.5643,23695.0
2023-03-06 13:35:00,101.23,101.28,101.07,101.08,29943.0,99.5741,99.6233,99.4167,99.4266,29943.0
2023-03-06 13:40:00,101.07,101.15,101.03,101.09,36944.0,99.4167,99.4954,99.3774,99.4364,36944.0
2023-03-06 13:45:00,101.08,101.09,100.97,101.0,30276.0,99.4266,99.4364,99.3184,99.3479,30276.0
2023-03-06 13:50:00,101.01,101.08,100.99,101.02,34277.0,99.3577,99.4266,99.338,99.3675,34277.0
2023-03-06 13:55:00,101.01,101.04,100.93,100.97,33266.0,99.3577,99.3872,99.279,99.3184,33266.0
2023-03-06 14:00:00,100.96,101.04,100.94,100.98,17760.0,99.3085,99.3872,99.2889,99.3282,17760.0
2023-03-06 14:05:00,101.01,101.05,100.93,100.97,28181.0,99.3577,99.3971,99.279,99.3184,28181.0
2023-03-06 14:10:00,100.98,101.05,100.91,101.04,32438.0,99.3282,99.3971,99.2593,99.3872,32438.0
2023-03-06 14:15:00,101.03,101.03,100.82,100.87,27117.0,99.3774,99.3774,99.1708,99.22,27117.0
2023-03-06 14:20:00,100.87,100.95,100.8,100.94,37672.0,99.22,99.2987,99.1511,99.2889,37672.0
2023-03-06 14:25:00,100.93,100.98,100.85,100.98,38152.0,99.279,99.3282,99.2003,99.3282,38152.0
2023-03-06 14:30:00,100.97,101.02,100.83,100.86,39041.0,99.3184,99.3675,99.1807,99.2102,39041.0
2023-03-06 14:35:00,100.84,100.92,100.83,100.88,21013.0,99.1905,99.2692,99.1807,99.2298,21013.0
2023-03-06 14:40:00,100.87,100.93,100.82,100.89,21637.0,99.22,99.279,99.1708,99.2397,21637.0
2023-03-06 14:45:00,100.9,100.9,100.69,100.72,35258.0,99.2495,99.2495,99.0429,99.0725,35258.0
2023-03-06 14:50:00,100.7,100.8,100.64,100.8,40919.0,99.0528,99.1511,98.9938,99.1511,40919.0
2023-03-06 14:55:00,100.79,100.86,100.75,100.84,29753.0,99.1413,99.2102,99.102,99.1905,29753.0
2023-03-06 15:00:00,100.85,100.91,100.7,100.73,58272.0,99.2003,99.2593,99.0528,99.0823,58272.0
2023-03-06 15:05:00,100.72,100.83,100.68,100.83,42695.0,99.0725,99.1807,99.0331,99.1807,42695.0
2023-03-06 15:10:00,100.82,100.91,100.7,100.73,37615.0,99.1708,99.2593,99.0528,99.0823,37615.0
2023-03-06 15:15:00,100.73,100.77,100.63,100.68,42801.0,99.0823,99.1216,98.9839,99.0331,42801.0
2023-03-06 15:20:00,100.66,100.7,100.54,100.57,35907.0,99.0134,99.0528,98.8954,98.9249,35907.0
2023-03-06 15:25:00,100.55,100.62,100.52,100.53,47083.0,98.9052,98.9741,98.8757,98.8856,47083.0
2023-03-06 15:30:00,100.53,100.63,100.49,100.56,55750.0,98.8856,98.9839,98.8462,98.9151,55750.0
2023-03-06 15:35:00,100.56,100.64,100.5,100.59,51803.0,98.9151,98.9938,98.8561,98.9446,51803.0
2023-03-06 15:40:00,100.59,100.7,100.52,100.69,43558.0,98.9446,99.0528,98.8757,99.0429,43558.0
2023-03-06 15:45:00,100.69,100.74,100.65,100.72,68593.0,99.0429,99.0921,99.0036,99.0725,68593.0
2023-03-06 15:50:00,100.73,100.75,100.62,100.7,149638.0,99.0823,99.102,98.9741,99.0528,149638.0
2023-03-06 15:55:00,100.7,100.75,100.62,100.65,256610.0,99.0528,99.102,98.9741,99.0036,256610.0
2023-03-07 09:30:00,100.4,100.66,100.2,100.39,228354.0,98.7577,99.0134,98.561,98.7479,228354.0
2023-03-07 09:35:00,100.42,100.94,100.37,100.72,55627.0,98.7774,99.2889,98.7282,99.0725,55627.0
2023-03-07 09:40:00,100.71,100.85,100.62,100.62,65926.0,99.0626,99.2003,98.9741,98.9741,65926.0
2023-03-07 09:45:00,100.61,100.9,100.58,100.82,64819.0,98.9643,99.2495,98.9347,99.1708,64819.0
2023-03-07 09:50:00,100.81,100.93,100.76,100.8,48090.0,99.161,99.279,99.1118,99.1511,48090.0
2023-03-07 09:55:00,100.79,100.9,100.56,100.56,33924.0,99.1413,99.2495,98.9151,98.9151,33924.0
2023-03-07 10:00:00,100.58,100.65,99.85,99.87,127836.0,98.9347,99.0036,98.2167,98.2364,127836.0
2023-03-07 10:05:00,99.86,99.92,99.47,99.58,73712.0,98.2265,98.2855,97.8429,97.9511,73712.0
2023-03-07 10:10:00,99.62,99.89,99.44,99.74,72130.0,97.9904,98.256,97.8134,98.1085,72130.0
2023-03-07 10:15:00,99.73,99.79,99.52,99.69,53755.0,98.0986,98.1577,97.8921,98.0593,53755.0
2023-03-07 10:20:00,99.69,100.22,99.61,99.98,69039.0,98.0593,98.5806,97.9806,98.3446,69039.0
2023-03-07 10:25:00,99.99,100.05,99.77,99.83,47852.0,98.3544,98.4134,98.138,98.197,47852.0
2023-03-07 10:30:00,99.81,100.3,99.75,100.1,45926.0,98.1773,98.6593,98.1183,98.4626,45926.0
2023-03-07 10:35:00,100.11,100.32,99.97,100.02,90690.0,98.4724,98.679,98.3347,98.3839,90690.0
2023-03-07 10:40:00,100.03,100.07,99.69,99.77,51311.0,98.3937,98.4331,98.0593,98.138,51311.0
2023-03-07 10:45:00,99.73,99.99,99.63,99.87,43538.0,98.0986,98.3544,98.0003,98.2364,43538.0
2023-03-07 10:50:00,99.88,99.9,99.46,99.7,91226.0,98.2462,98.2659,97.8331,98.0691,91226.0
2023-03-07 10:55:00,99.68,99.73,99.32,99.34,49826.0,98.0495,98.0986,97.6954,97.715,49826.0
2023-03-07 11:00:00,99.35,99.52,99.26,99.47,47657.0,97.7249,97.8921,97.6363,97.8429,47657.0
2023-03-07 11:05:00,99.47,99.55,99.4,99.48,32194.0,97.8429,97.9216,97.774,97.8527,32194.0
2023-03-07 11:10:00,99.48,99.74,99.45,99.45,33032.0,97.8527,98.1085,97.8232,97.8232,33032.0
2023-03-07 11:15:00,99.41,99.54,99.4,99.53,43361.0,97.7839,97.9118,97.774,97.9019,43361.0
2023-03-07 11:20:00,99.56,99.58,99.39,99.45,37370.0,97.9314,97.9511,97.7642,97.8232,37370.0
2023-03-07 11:25:00,99.45,99.59,99.33,99.36,47812.0,97.8232,97.9609,97.7052,97.7347,47812.0
2023-03-07 11:30:00,99.36,99.59,99.36,99.54,39152.0,97.7347,97.9609,97.7347,97.9118,39152.0
2023-03-07 11:35:00,99.53,99.66,99.49,99.58,25777.0,97.9019,98.0298,97.8626,97.9511,25777.0
2023-03-07 11:40:00,99.58,99.75,99.44,99.74,33398.0,97.9511,98.1183,97.8134,98.1085,33398.0
2023-03-07 11:45:00,99.73,99.85,99.65,99.8,33583.0,98.0986,98.2167,98.02,98.1675,33583.0
2023-03-07 11:50:00,99.78,99.87,99.62,99.66,32621.0,98.1478,98.2364,97.9904,98.0298,32621.0
2023-03-07 11:55:00,99.66,99.66,99.46,99.5,45148.0,98.0298,98.0298,97.8331,97.8724,45148.0
2023-03-07 12:00:00,99.49,99.57,99.45,99.47,33267.0,97.8626,97.9413,97.8232,97.8429,33267.0
2023-03-07 12:05:00,99.47,99.56,99.43,99.56,19130.0,97.8429,97.9314,97.8036,97.9314,19130.0
2023-03-07 12:10:00,99.56,99.65,99.49,99.52,21193.0,97.9314,98.02,97.8626,97.8921,21193.0
2023-03-07 12:15:00,99.53,99.77,99.5,99.77,15980.0,97.9019,98.138,97.8724,98.138,15980.0
2023-03-07 12:20:00,99.79,100.14,99.79,99.91,79296.0,98.1577,98.5019,98.1577,98.2757,79296.0
2023-03-07 12:25:00,99.91,100.11,99.86,99.86,33130.0,98.2757,98.4724,98.2265,98.2265,33130.0
2023-03-07 12:30:00,99.89,100.05,99.82,100.01,51248.0,98.256,98.4134,98.1872,98.3741,51248.0
2023-03-07 12:35:00,100.01,100.08,99.96,100.04,48861.0,98.3741,98.4429,98.3249,98.4036,48861.0
2023-03-07 12:40:00,100.02,100.04,99.93,100.0,45117.0,98.3839,98.4036,98.2954,98.3642,45117.0
2023-03-07 12:45:00,99.99,100.27,99.98,100.23,48113.0,98.3544,98.6298,98.3446,98.5905,48113.0
2023-03-07 12:50:00,100.2,100.31,99.99,100.0,21133.0,98.561,98.6692,98.3544,98.3642,21133.0
2023-03-07 12:55:00,100.01,100.11,99.92,100.04,54489.0,98.3741,98.4724,98.2855,98.4036,54489.0
2023-03-07 13:00:00,100.05,100.08,99.8,99.8,51142.0,98.4134,98.4429,98.1675,98.1675,51142.0
2023-03-07 13:05:00,99.81,99.81,99.66,99.74,39075.0,98.1773,98.1773,98.0298,98.1085,39075.0
2023-03-07 13:10:00,99.77,99.78,99.64,99.69,32982.0,98.138,98.1478,98.0101,98.0593,32982.0
2023-03-07 13:15:00,99.69,99.71,99.59,99.61,34617.0,98.0593,98.079,97.9609,97.9806,34617.0
2023-03-07 13:20:00,99.63,99.67,99.58,99.6,19235.0,98.0003,98.0396,97.9511,97.9708,19235.0
2023-03-07 13:25:00,99.59,99.72,99.55,99.72,25350.0,97.9609,98.0888,97.9216,98.0888,25350.0
2023-03-07 13:30:00,99.7,99.88,99.67,99.72,31665.0,98.0691,98.2462,98.0396,98.0888,31665.0
2023-03-07 13:35:00,99.72,99.79,99.62,99.67,25226.0,98.0888,98.1577,97.9904,98.0396,25226.0
2023-03-07 13:40:00,99.67,99.68,99.46,99.46,61251.0,98.0396,98.0495,97.8331,97.8331,61251.0
2023-03-07 13:45:00,99.46,99.48,99.22,99.24,46748.0,97.8331,97.8527,97.597,97.6167,46748.0
2023-03-07 13:50:00,99.24,99.33,99.21,99.21,29665.0,97.6167,97.7052,97.5872,97.5872,29665.0
2023-03-07 13:55:00,99.22,99.41,99.17,99.35,65094.0,97.597,97.7839,97.5478,97.7249,65094.0
2023-03-07 14:00:00,99.35,99.55,99.34,99.35,58564.0,97.7249,97.9216,97.715,97.7249,58564.0
2023-03-07 14:05:00,99.33,99.39,99.28,99.37,33305.0,97.7052,97.7642,97.656,97.7445,33305.0
2023-03-07 14:10:00,99.36,99.47,99.33,99.45,26277.0,97.7347,97.8429,97.7052,97.8232,26277.0
2023-03-07 14:15:00,99.45,99.54,99.35,99.48,55283.0,97.8232,97.9118,97.7249,97.8527,55283.0
2023-03-07 14:20:00,99.49,99.52,99.29,99.29,31360.0,97.8626,97.8921,97.6658,97.6658,31360.0
2023-03-07 14:25:00,99.32,99.32,99.17,99.17,47717.0,97.6954,97.6954,97.5478,97.5478,47717.0
2023-03-07 14:30:00,99.18,99.33,99.17,99.23,67854.0,97.5576,97.7052,97.5478,97.6068,67854.0
2023-03-07 14:35:00,99.22,99.24,99.11,99.12,50784.0,97.597,97.6167,97.4888,97.4986,50784.0
2023-03-07 14:40:00,99.11,99.15,99.03,99.06,42835.0,97.4888,97.5281,97.4101,97.4396,42835.0
2023-03-07 14:45:00,99.06,99.14,99.01,99.05,36260.0,97.4396,97.5183,97.3904,97.4298,36260.0
2023-03-07 14:50:00,99.04,99.06,98.95,98.97,72298.0,97.4199,97.4396,97.3314,97.3511,72298.0
2023-03-07 14:55:00,98.96,99.03,98.89,98.99,48780.0,97.3412,97.4101,97.2724,97.3708,48780.0
2023-03-07 15:00:00,98.98,99.17,98.96,99.1,70946.0,97.3609,97.5478,97.3412,97.479,70946.0
2023-03-07 15:05:00,99.1,99.22,99.1,99.19,48652.0,97.479,97.597,97.479,97.5675,48652.0
2023-03-07 15:10:00,99.19,99.29,99.12,99.13,87251.0,97.5675,97.6658,97.4986,97.5085,87251.0
2023-03-07 15:15:00,99.16,99.31,99.15,99.29,57919.0,97.538,97.6855,97.5281,97.6658,57919.0
2023-03-07 15:20:00,99.27,99.27,99.09,99.16,56431.0,97.6462,97.6462,97.4691,97.538,56431.0
2023-03-07 15:25:00,99.16,99.17,98.98,99.0,61008.0,97.538,97.5478,97.3609,97.3806,61008.0
2023-03-07 15:30:00,99.01,99.2,98.97,99.1,90695.0,97.3904,97.5773,97.3511,97.479,90695.0
2023-03-07 15:35:00,99.11,99.21,99.06,99.18,47085.0,97.4888,97.5872,97.4396,97.5576,47085.0
2023-03-07 15:40:00,99.2,99.26,99.16,99.2,64902.0,97.5773,97.6363,97.538,97.5773,64902.0
2023-03-07 15:45:00,99.2,99.21,99.04,99.08,77092.0,97.5773,97.5872,97.4199,97.4593,77092.0
2023-03-07 15:50:00,99.08,99.14,99.01,99.09,178860.0,97.4593,97.5183,97.3904,97.4691,178860.0
2023-03-07 15:55:00,99.1,99.19,99.0,99.07,343769.0,97.479,97.5675,97.3806,97.4494,343769.0
2023-03-08 09:30:00,99.0,99.08,98.75,98.75,170321.0,97.3806,97.4593,97.1347,97.1347,170321.0
2023-03-08 09:35:00,98.75,98.81,98.47,98.65,71232.0,97.1347,97.1937,96.8593,97.0363,71232.0
2023-03-08 09:40:00,98.6,98.92,98.56,98.75,36471.0,96.9871,97.3019,96.9478,97.1347,36471.0
2023-03-08 09:45:00,98.76,98.89,98.66,98.73,57698.0,97.1445,97.2724,97.0461,97.115,57698.0
2023-03-08 09:50:00,98.74,98.91,98.73,98.75,34354.0,97.1248,97.2921,97.115,97.1347,34354.0
2023-03-08 09:55:00,98.79,99.05,98.77,98.86,44510.0,97.174,97.4298,97.1544,97.2429,44510.0
2023-03-08 10:00:00,98.9,98.9,98.3,98.81,83734.0,97.2822,97.2822,96.692,97.1937,83734.0
2023-03-08 10:05:00,98.79,98.97,98.68,98.96,34483.0,97.174,97.3511,97.0658,97.3412,34483.0
2023-03-08 10:10:00,98.91,99.09,98.76,98.8,31812.0,97.2921,97.4691,97.1445,97.1839,31812.0
2023-03-08 10:15:00,98.78,98.86,98.6,98.63,37818.0,97.1642,97.2429,96.9871,97.0166,37818.0
2023-03-08 10:20:00,98.64,99.18,98.53,99.17,54584.0,97.0265,97.5576,96.9183,97.5478,54584.0
2023-03-08 10:25:00,99.16,99.21,98.99,99.05,32243.0,97.538,97.5872,97.3708,97.4298,32243.0
2023-03-08 10:30:00,99.06,99.43,98.95,99.33,65523.0,97.4396,97.8036,97.3314,97.7052,65523.0
2023-03-08 10:35:00,99.32,99.37,99.15,99.21,28518.0,97.6954,97.7445,97.5281,97.5872,28518.0
2023-03-08 10:40:00,99.23,99.23,99.01,99.09,29242.0,97.6068,97.6068,97.3904,97.4691,29242.0
2023-03-08 10:45:00,99.08,99.16,98.94,98.95,31425.0,97.4593,97.538,97.3216,97.3314,31425.0
2023-03-08 10:50:00,98.93,99.07,98.86,98.97,25552.0,97.3117,97.4494,97.2429,97.3511,25552.0
2023-03-08 10:55:00,98.95,98.98,98.8,98.87,19205.0,97.3314,97.3609,97.1839,97.2527,19205.0
2023-03-08 11:00:00,98.88,99.1,98.86,99.01,22514.0,97.2626,97.479,97.2429,97.3904,22514.0
2023-03-08 11:05:00,99.04,99.29,99.04,99.24,54861.0,97.4199,97.6658,97.4199,97.6167,54861.0
2023-03-08 11:10:00,99.25,99.36,99.12,99.16,26268.0,97.6265,97.7347,97.4986,97.538,26268.0
2023-03-08 11:15:00,99.17,99.25,99.05,99.05,28923.0,97.5478,97.6265,97.4298,97.4298,28923.0
2023-03-08 11:20:00,99.05,99.12,99.01,99.03,28967.0,97.4298,97.4986,97.3904,97.4101,28967.0
2023-03-08 11:25:00,99.03,99.18,99.0,99.06,31520.0,97.4101,97.5576,97.3806,97.4396,31520.0
2023-03-08 11:30:00,99.1,99.13,98.84,98.84,55137.0,97.479,97.5085,97.2232,97.2232,55137.0
2023-03-08 11:35:00,98.85,98.96,98.77,98.95,31978.0,97.233,97.3412,97.1544,97.3314,31978.0
2023-03-08 11:40:00,98.95,99.29,98.95,99.29,44601.0,97.3314,97.6658,97.3314,97.6658,44601.0
2023-03-08 11:45:00,99.3,99.59,99.28,99.55,57097.0,97.6757,97.9609,97.656,97.9216,57097.0
2023-03-08 11:50:00,99.55,99.62,99.47,99.54,58543.0,97.9216,97.9904,97.8429,97.9118,58543.0
2023-03-08 11:55:00,99.54,99.55,99.39,99.41,53462.0,97.9118,97.9216,97.7642,97.7839,53462.0
2023-03-08 12:00:00,99.41,99.47,99.24,99.24,54740.0,97.7839,97.8429,97.6167,97.6167,54740.0
2023-03-08 12:05:00,99.25,99.29,99.04,99.11,24525.0,97.6265,97.6658,97.4199,97.4888,24525.0
2023-03-08 12:10:00,99.09,99.17,98.99,99.08,30719.0,97.4691,97.5478,97.3708,97.4593,30719.0
2023-03-08 12:15:00,99.07,99.1,98.96,99.1,22157.0,97.4494,97.479,97.3412,97.479,22157.0
2023-03-08 12:20:00,99.09,99.13,99.03,99.08,24334.0,97.4691,97.5085,97.4101,97.4593,24334.0
2023-03-08 12:25:00,99.06,99.08,98.93,99.01,42740.0,97.4396,97.4593,97.3117,97.3904,42740.0
2023-03-08 12:30:00,99.0,99.03,98.82,98.95,46568.0,97.3806,97.4101,97.2035,97.3314,46568.0
2023-03-08 12:35:00,98.95,99.09,98.93,99.05,30309.0,97.3314,97.4691,97.3117,97.4298,30309.0
2023-03-08 12:40:00,99.07,99.24,99.06,99.22,38552.0,97.4494,97.6167,97.4396,97.597,38552.0
2023-03-08 12:45:00,99.2,99.28,99.19,99.28,26885.0,97.5773,97.656,97.5675,97.656,26885.0
2023-03-08 12:50:00,99.29,99.29,99.16,99.24,24331.0,97.6658,97.6658,97.538,97.6167,24331.0
2023-03-08 12:55:00,99.24,99.24,99.13,99.22,31103.0,97.6167,97.6167,97.5085,97.597,31103.0
2023-03-08 13:00:00,99.21,99.28,99.13,99.15,45357.0,97.5872,97.656,97.5085,97.5281,45357.0
2023-03-08 13:05:00,99.16,99.18,99.05,99.12,29285.0,97.538,97.5576,97.4298,97.4986,29285.0
2023-03-08 13:10:00,99.11,99.16,99.01,99.02,30124.0,97.4888,97.538,97.3904,97.4003,30124.0
2023-03-08 13:15:00,99.02,99.11,98.91,98.96,23577.0,97.4003,97.4888,97.2921,97.3412,23577.0
2023-03-08 13:20:00,98.96,99.04,98.93,98.98,12413.0,97.3412,97.4199,97.3117,97.3609,12413.0
2023-03-08 13:25:00,98.98,98.98,98.9,98.95,34727.0,97.3609,97.3609,97.2822,97.3314,34727.0
2023-03-08 13:30:00,98.94,98.99,98.9,98.93,47515.0,97.3216,97.3708,97.2822,97.3117,47515.0
2023-03-08 13:35:00,98.92,98.95,98.82,98.82,50843.0,97.3019,97.3314,97.2035,97.2035,50843.0
2023-03-08 13:40:00,98.79,98.82,98.74,98.77,24152.0,97.174,97.2035,97.1248,97.1544,24152.0
2023-03-08 13:45:00,98.76,98.81,98.72,98.77,27792.0,97.1445,97.1937,97.1052,97.1544,27792.0
2023-03-08 13:50:00,98.76,98.89,98.72,98.89,35475.0,97.1445,97.2724,97.1052,97.2724,35475.0
2023-03-08 13:55:00,98.9,98.92,98.75,98.79,27091.0,97.2822,97.3019,97.1347,97.174,27091.0
2023-03-08 14:00:00,98.8,98.97,98.8,98.85,26039.0,97.1839,97.3511,97.1839,97.233,26039.0
2023-03-08 14:05:00,98.83,98.9,98.76,98.88,15590.0,97.2134,97.2822,97.1445,97.2626,15590.0
2023-03-08 14:10:00,98.89,98.99,98.87,98.88,26444.0,97.2724,97.3708,97.2527,97.2626,26444.0
2023-03-08 14:15:00,98.89,99.0,98.88,98.98,27934.0,97.2724,97.3806,97.2626,97.3609,27934.0
2023-03-08 14:20:00,98.98,99.06,98.97,99.02,21938.0,97.3609,97.4396,97.3511,97.4003,21938.0
2023-03-08 14:25:00,99.01,99.13,98.99,99.1,25115.0,97.3904,97.5085,97.3708,97.479,25115.0
2023-03-08 14:30:00,99.07,99.18,99.02,99.05,50408.0,97.4494,97.5576,97.4003,97.4298,50408.0
2023-03-08 14:35:00,99.02,99.07,98.97,99.0,25391.0,97.4003,97.4494,97.3511,97.3806,25391.0
2023-03-08 14:40:00,99.0,99.07,98.95,98.99,35822.0,97.3806,97.4494,97.3314,97.3708,35822.0
2023-03-08 14:45:00,98.98,99.02,98.91,98.91,17022.0,97.3609,97.4003,97.2921,97.2921,17022.0
2023-03-08 14:50:00,98.92,98.92,98.8,98.87,14437.0,97.3019,97.3019,97.1839,97.2527,14437.0
2023-03-08 14:55:00,98.84,98.85,98.75,98.77,21311.0,97.2232,97.233,97.1347,97.1544,21311.0
2023-03-08 15:00:00,98.77,98.83,98.7,98.73,32229.0,97.1544,97.2134,97.0855,97.115,32229.0
2023-03-08 15:05:00,98.72,98.74,98.61,98.72,32171.0,97.1052,97.1248,96.997,97.1052,32171.0
2023-03-08 15:10:00,98.71,98.76,98.67,98.74,22988.0,97.0953,97.1445,97.056,97.1248,22988.0
2023-03-08 15:15:00,98.73,98.73,98.61,98.71,36535.0,97.115,97.115,96.997,97.0953,36535.0
2023-03-08 15:20:00,98.72,98.75,98.62,98.62,83392.0,97.1052,97.1347,97.0068,97.0068,83392.0
2023-03-08 15:25:00,98.63,98.72,98.6,98.71,37304.0,97.0166,97.1052,96.9871,97.0953,37304.0
2023-03-08 15:30:00,98.7,98.88,98.69,98.87,47529.0,97.0855,97.2626,97.0757,97.2527,47529.0
2023-03-08 15:35:00,98.87,99.16,98.86,99.11,79266.0,97.2527,97.538,97.2429,97.4888,79266.0
2023-03-08 15:40:00,99.13,99.32,99.13,99.29,77628.0,97.5085,97.6954,97.5085,97.6658,77628.0
2023-03-08 15:45:00,99.28,99.39,99.23,99.29,91911.0,97.656,97.7642,97.6068,97.6658,91911.0
2023-03-08 15:50:00,99.27,99.29,99.18,99.23,70307.0,97.6462,97.6658,97.5576,97.6068,70307.0
2023-03-08 15:55:00,99.24,99.37,99.19,99.3,286570.0,97.6167,97.7445,97.5675,97.6757,286570.0
2023-03-09 09:30:00,99.45,99.8,99.27,99.72,176072.0,97.8232,98.1675,97.6462,98.0888,176072.0
2023-03-09 09:35:00,99.77,99.89,99.62,99.89,51269.0,98.138,98.256,97.9904,98.256,51269.0
2023-03-09 09:40:00,99.91,99.93,99.45,99.62,53182.0,98.2757,98.2954,97.8232,97.9904,53182.0
2023-03-09 09:45:00,99.64,99.98,99.58,99.86,57985.0,98.0101,98.3446,97.9511,98.2265,57985.0
2023-03-09 09:50:00,99.91,100.05,99.62,99.65,67469.0,98.2757,98.4134,97.9904,98.02,67469.0
2023-03-09 09:55:00,99.63,99.69,99.48,99.59,38489.0,98.0003,98.0593,97.8527,97.9609,38489.0
2023-03-09 10:00:00,99.59,99.95,99.52,99.93,52676.0,97.9609,98.315,97.8921,98.2954,52676.0
2023-03-09 10:05:00,99.95,99.96,99.64,99.74,71837.0,98.315,98.3249,98.0101,98.1085,71837.0
2023-03-09 10:10:00,99.75,99.77,99.27,99.33,52964.0,98.1183,98.138,97.6462,97.7052,52964.0
2023-03-09 10:15:00,99.27,99.43,99.14,99.34,61167.0,97.6462,97.8036,97.5183,97.715,61167.0
2023-03-09 10:20:00,99.34,99.52,99.33,99.41,46685.0,97.715,97.8921,97.7052,97.7839,46685.0
2023-03-09 10:25:00,99.39,99.56,99.37,99.55,30500.0,97.7642,97.9314,97.7445,97.9216,30500.0
2023-03-09 10:30:00,99.56,99.7,99.52,99.64,43389.0,97.9314,98.0691,97.8921,98.0101,43389.0
2023-03-09 10:35:00,99.62,99.69,99.53,99.54,34034.0,97.9904,98.0593,97.9019,97.9118,34034.0
2023-03-09 10:40:00,99.54,99.61,99.5,99.55,21647.0,97.9118,97.9806,97.8724,97.9216,21647.0
2023-03-09 10:45:00,99.52,99.61,99.46,99.52,25192.0,97.8921,97.9806,97.8331,97.8921,25192.0
2023-03-09 10:50:00,99.52,99.53,99.38,99.4,17869.0,97.8921,97.9019,97.7544,97.774,17869.0
2023-03-09 10:55:00,99.4,99.4,99.11,99.13,41298.0,97.774,97.774,97.4888,97.5085,41298.0
2023-03-09 11:00:00,99.11,99.17,98.93,99.03,34018.0,97.4888,97.5478,97.3117,97.4101,34018.0
2023-03-09 11:05:00,99.03,99.15,98.98,99.14,73102.0,97.4101,97.5281,97.3609,97.5183,73102.0
2023-03-09 11:10:00,99.14,99.18,99.0,99.09,36743.0,97.5183,97.5576,97.3806,97.4691,36743.0
2023-03-09 11:15:00,99.11,99.21,99.07,99.18,16353.0,97.4888,97.5872,97.4494,97.5576,16353.0
2023-03-09 11:20:00,99.18,99.24,99.06,99.24,30327.0,97.5576,97.6167,97.4396,97.6167,30327.0
2023-03-09 11:25:00,99.21,99.22,98.89,98.92,27679.0,97.5872,97.597,97.2724,97.3019,27679.0
2023-03-09 11:30:00,98.94,99.03,98.91,98.93,30178.0,97.3216,97.4101,97.2921,97.3117,30178.0
2023-03-09 11:35:00,98.94,98.98,98.86,98.9,17635.0,97.3216,97.3609,97.2429,97.2822,17635.0
2023-03-09 11:40:00,98.89,98.99,98.85,98.88,16104.0,97.2724,97.3708,97.233,97.2626,16104.0
2023-03-09 11:45:00,98.89,99.0,98.88,98.93,32704.0,97.2724,97.3806,97.2626,97.3117,32704.0
2023-03-09 11:50:00,98.92,98.94,98.8,98.88,35849.0,97.3019,97.3216,97.1839,97.2626,35849.0
2023-03-09 11:55:00,98.86,98.86,98.67,98.68,27406.0,97.2429,97.2429,97.056,97.0658,27406.0
2023-03-09 12:00:00,98.72,98.77,98.43,98.5,45514.0,97.1052,97.1544,96.8199,96.8888,45514.0
2023-03-09 12:05:00,98.5,98.68,98.42,98.66,28425.0,96.8888,97.0658,96.8101,97.0461,28425.0
2023-03-09 12:10:00,98.66,98.78,98.65,98.74,30463.0,97.0461,97.1642,97.0363,97.1248,30463.0
2023-03-09 12:15:00,98.75,98.81,98.66,98.79,20748.0,97.1347,97.1937,97.0461,97.174,20748.0
2023-03-09 12:20:00,98.79,98.87,98.72,98.82,22446.0,97.174,97.2527,97.1052,97.2035,22446.0
2023-03-09 12:25:00,98.8,98.9,98.79,98.87,21594.0,97.1839,97.2822,97.174,97.2527,21594.0
2023-03-09 12:30:00,98.88,98.9,98.81,98.83,31030.0,97.2626,97.2822,97.1937,97.2134,31030.0
2023-03-09 12:35:00,98.82,98.83,98.67,98.81,55547.0,97.2035,97.2134,97.056,97.1937,55547.0
2023-03-09 12:40:00,98.78,98.95,98.77,98.8,28196.0,97.1642,97.3314,97.1544,97.1839,28196.0
2023-03-09 12:45:00,98.8,98.8,98.51,98.53,41198.0,97.1839,97.1839,96.8986,96.9183,41198.0
2023-03-09 12:50:00,98.52,98.59,98.47,98.55,60121.0,96.9084,96.9773,96.8593,96.9379,60121.0
2023-03-09 12:55:00,98.53,98.59,98.41,98.44,180858.0,96.9183,96.9773,96.8002,96.8297,180858.0
2023-03-09 13:00:00,98.42,98.44,98.26,98.26,115138.0,96.8101,96.8297,96.6527,96.6527,115138.0
2023-03-09 13:05:00,98.26,98.39,98.25,98.31,58702.0,96.6527,96.7806,96.6429,96.7019,58702.0
2023-03-09 13:10:00,98.31,98.31,98.05,98.07,64424.0,96.7019,96.7019,96.4461,96.4658,64424.0
2023-03-09 13:15:00,98.07,98.08,97.9,97.9,67470.0,96.4658,96.4756,96.2986,96.2986,67470.0
2023-03-09 13:20:00,97.93,98.0,97.76,97.77,53653.0,96.3281,96.3969,96.1609,96.1707,53653.0
2023-03-09 13:25:00,97.77,97.87,97.66,97.79,72619.0,96.1707,96.2691,96.0625,96.1904,72619.0
2023-03-09 13:30:00,97.78,97.89,97.52,97.54,92161.0,96.1805,96.2887,95.9248,95.9445,92161.0
2023-03-09 13:35:00,97.52,97.54,97.35,97.37,58285.0,95.9248,95.9445,95.7576,95.7773,58285.0
2023-03-09 13:40:00,97.35,97.55,97.33,97.47,71685.0,95.7576,95.9543,95.7379,95.8756,71685.0
2023-03-09 13:45:00,97.46,97.5,97.1,97.12,70328.0,95.8658,95.9051,95.5117,95.5313,70328.0
2023-03-09 13:50:00,97.12,97.32,97.03,97.3,73857.0,95.5313,95.7281,95.4428,95.7084,73857.0
2023-03-09 13:55:00,97.29,97.36,97.22,97.28,31330.0,95.6986,95.7674,95.6297,95.6887,31330.0
2023-03-09 14:00:00,97.3,97.31,97.09,97.12,74578.0,95.7084,95.7182,95.5018,95.5313,74578.0
2023-03-09 14:05:00,97.1,97.2,97.06,97.13,102846.0,95.5117,95.61,95.4723,95.5412,102846.0
2023-03-09 14:10:00,97.09,97.13,96.89,97.04,84842.0,95.5018,95.5412,95.3051,95.4526,84842.0
2023-03-09 14:15:00,97.06,97.22,97.01,97.19,60513.0,95.4723,95.6297,95.4231,95.6002,60513.0
2023-03-09 14:20:00,97.2,97.34,97.15,97.33,48829.0,95.61,95.7477,95.5608,95.7379,48829.0
2023-03-09 14:25:00,97.35,97.37,97.23,97.23,53738.0,95.7576,95.7773,95.6395,95.6395,53738.0
2023-03-09 14:30:00,97.24,97.26,96.97,96.99,107591.0,95.6494,95.6691,95.3838,95.4035,107591.0
2023-03-09 14:35:00,96.99,97.18,96.99,97.05,60933.0,95.4035,95.5904,95.4035,95.4625,60933.0
2023-03-09 14:40:00,97.05,97.23,97.05,97.09,74393.0,95.4625,95.6395,95.4625,95.5018,74393.0
2023-03-09 14:45:00,97.08,97.16,96.9,96.98,65014.0,95.492,95.5707,95.3149,95.3936,65014.0
2023-03-09 14:50:00,96.97,96.97,96.71,96.72,106349.0,95.3838,95.3838,95.128,95.1379,106349.0
2023-03-09 14:55:00,96.71,96.77,96.56,96.57,94982.0,95.128,95.1871,94.9805,94.9903,94982.0
2023-03-09 15:00:00,96.58,96.62,96.47,96.49,86406.0,95.0002,95.0395,94.892,94.9116,86406.0
2023-03-09 15:05:00,96.47,96.52,96.36,96.44,112163.0,94.892,94.9412,94.7838,94.8625,112163.0
2023-03-09 15:10:00,96.43,96.5,96.32,96.43,120137.0,94.8526,94.9215,94.7444,94.8526,120137.0
2023-03-09 15:15:00,96.43,96.44,96.13,96.13,85695.0,94.8526,94.8625,94.5575,94.5575,85695.0
2023-03-09 15:20:00,96.12,96.35,95.92,96.21,160917.0,94.5477,94.7739,94.351,94.6362,160917.0
2023-03-09 15:25:00,96.21,96.52,96.15,96.32,85657.0,94.6362,94.9412,94.5772,94.7444,85657.0
2023-03-09 15:30:00,96.33,96.65,96.22,96.57,131413.0,94.7543,95.069,94.6461,94.9903,131413.0
2023-03-09 15:35:00,96.57,96.6,96.33,96.56,98172.0,94.9903,95.0198,94.7543,94.9805,98172.0
2023-03-09 15:40:00,96.56,96.6,96.42,96.43,99442.0,94.9805,95.0198,94.8428,94.8526,99442.0
2023-03-09 15:45:00,96.43,96.48,96.19,96.44,160354.0,94.8526,94.9018,94.6166,94.8625,160354.0
2023-03-09 15:50:00,96.43,96.62,96.38,96.5,254850.0,94.8526,95.0395,94.8034,94.9215,254850.0
2023-03-09 15:55:00,96.49,96.55,96.08,96.14,476713.0,94.9116,94.9707,94.5084,94.5674,476713.0
2023-03-10 09:30:00,95.6,95.9,95.18,95.24,306879.0,94.0362,94.3313,93.6231,93.6821,306879.0
2023-03-10 09:35:00,95.27,95.27,94.69,94.71,294573.0,93.7116,93.7116,93.1411,93.1608,294573.0
2023-03-10 09:40:00,94.71,94.75,94.15,94.33,148407.0,93.1608,93.2001,92.6099,92.787,148407.0
2023-03-10 09:45:00,94.32,94.33,93.84,94.13,258955.0,92.7771,92.787,92.305,92.5903,258955.0
2023-03-10 09:50:00,94.13,94.76,94.09,94.42,167785.0,92.5903,93.2099,92.5509,92.8755,167785.0
2023-03-10 09:55:00,94.43,94.7,94.25,94.4,144756.0,92.8853,93.1509,92.7083,92.8558,144756.0
2023-03-10 10:00:00,94.4,94.81,94.38,94.69,208353.0,92.8558,93.2591,92.8362,93.1411,208353.0
2023-03-10 10:05:00,94.68,95.01,94.68,94.83,115204.0,93.1313,93.4559,93.1313,93.2788,115204.0
2023-03-10 10:10:00,94.82,94.94,94.44,94.49,104106.0,93.269,93.387,92.8952,92.9444,104106.0
2023-03-10 10:15:00,94.48,94.5,94.17,94.17,110533.0,92.9345,92.9542,92.6296,92.6296,110533.0
2023-03-10 10:20:00,94.14,94.23,93.83,94.11,165102.0,92.6001,92.6886,92.2952,92.5706,165102.0
2023-03-10 10:25:00,94.12,94.29,94.02,94.1,99824.0,92.5804,92.7476,92.482,92.5607,99824.0
2023-03-10 10:30:00,94.12,94.52,93.88,94.24,132432.0,92.5804,92.9739,92.3443,92.6985,132432.0
2023-03-10 10:35:00,94.26,94.46,94.21,94.26,78264.0,92.7181,92.9149,92.6689,92.7181,78264.0
2023-03-10 10:40:00,94.24,94.37,93.73,93.85,127982.0,92.6985,92.8263,92.1968,92.3148,127982.0
2023-03-10 10:45:00,93.85,93.87,93.39,93.52,224902.0,92.3148,92.3345,91.8624,91.9902,224902.0
2023-03-10 10:50:00,93.53,93.77,93.41,93.68,171552.0,92.0001,92.2361,91.882,92.1476,171552.0
2023-03-10 10:55:00,93.71,94.5,93.71,94.44,166138.0,92.1771,92.9542,92.1771,92.8952,166138.0
2023-03-10 11:00:00,94.44,94.49,94.26,94.39,107492.0,92.8952,92.9444,92.7181,92.846,107492.0
2023-03-10 11:05:00,94.39,94.68,94.36,94.63,95458.0,92.846,93.1313,92.8165,93.0821,95458.0
2023-03-10 11:10:00,94.63,94.79,94.36,94.47,84349.0,93.0821,93.2395,92.8165,92.9247,84349.0
2023-03-10 11:15:00,94.45,94.45,94.23,94.3,57061.0,92.905,92.905,92.6886,92.7575,57061.0
2023-03-10 11:20:00,94.29,94.57,94.25,94.55,117964.0,92.7476,93.0231,92.7083,93.0034,117964.0
2023-03-10 11:25:00,94.55,94.79,94.5,94.76,87583.0,93.0034,93.2395,92.9542,93.2099,87583.0
2023-03-10 11:30:00,94.76,95.04,94.76,94.98,154920.0,93.2099,93.4854,93.2099,93.4263,154920.0
2023-03-10 11:35:00,94.98,95.02,94.56,94.64,175468.0,93.4263,93.4657,93.0132,93.0919,175468.0
2023-03-10 11:40:00,94.64,94.73,94.39,94.43,105533.0,93.0919,93.1804,92.846,92.8853,105533.0
2023-03-10 11:45:00,94.47,94.47,94.05,94.22,115574.0,92.9247,92.9247,92.5116,92.6788,115574.0
2023-03-10 11:50:00,94.2,94.21,93.97,94.06,50080.0,92.6591,92.6689,92.4329,92.5214,50080.0
2023-03-10 11:55:00,94.07,94.21,93.96,94.07,70332.0,92.5312,92.6689,92.423,92.5312,70332.0
2023-03-10 12:00:00,94.05,94.19,94.03,94.07,59253.0,92.5116,92.6493,92.4919,92.5312,59253.0
2023-03-10 12:05:00,94.09,94.19,93.83,93.84,74565.0,92.5509,92.6493,92.2952,92.305,74565.0
2023-03-10 12:10:00,93.83,94.0,93.75,93.98,96448.0,92.2952,92.4624,92.2165,92.4427,96448.0
2023-03-10 12:15:00,93.99,94.13,93.96,93.97,91463.0,92.4525,92.5903,92.423,92.4329,91463.0
2023-03-10 12:20:00,93.96,94.13,93.93,94.06,116536.0,92.423,92.5903,92.3935,92.5214,116536.0
2023-03-10 12:25:00,94.07,94.24,94.03,94.23,108410.0,92.5312,92.6985,92.4919,92.6886,108410.0
2023-03-10 12:30:00,94.24,94.51,94.13,94.45,99229.0,92.6985,92.964,92.5903,92.905,99229.0
2023-03-10 12:35:00,94.46,94.53,94.19,94.37,130735.0,92.9149,92.9837,92.6493,92.8263,130735.0
2023-03-10 12:40:00,94.33,94.38,94.0,94.17,122564.0,92.787,92.8362,92.4624,92.6296,122564.0
2023-03-10 12:45:00,94.16,94.26,94.03,94.03,95339.0,92.6198,92.7181,92.4919,92.4919,95339.0
2023-03-10 12:50:00,94.05,94.16,93.97,93.99,79660.0,92.5116,92.6198,92.4329,92.4525,79660.0
2023-03-10 12:55:00,93.98,93.99,93.85,93.86,99221.0,92.4427,92.4525,92.3148,92.3247,99221.0
2023-03-10 13:00:00,93.86,93.98,93.8,93.86,87641.0,92.3247,92.4427,92.2656,92.3247,87641.0
2023-03-10 13:05:00,93.83,93.91,93.72,93.81,88671.0,92.2952,92.3738,92.187,92.2755,88671.0
2023-03-10 13:10:00,93.81,93.86,93.7,93.79,99536.0,92.2755,92.3247,92.1673,92.2558,99536.0
2023-03-10 13:15:00,93.76,93.76,93.48,93.56,129239.0,92.2263,92.2263,91.9509,92.0296,129239.0
2023-03-10 13:20:00,93.55,93.65,93.4,93.4,100761.0,92.0197,92.1181,91.8722,91.8722,100761.0
2023-03-10 13:25:00,93.39,93.39,93.14,93.26,92889.0,91.8624,91.8624,91.6164,91.7345,92889.0
2023-03-10 13:30:00,93.25,93.28,93.06,93.12,88407.0,91.7246,91.7542,91.5378,91.5968,88407.0
2023-03-10 13:35:00,93.11,93.22,93.02,93.15,78336.0,91.5869,91.6951,91.4984,91.6263,78336.0
2023-03-10 13:40:00,93.16,93.19,93.06,93.11,80834.0,91.6361,91.6656,91.5378,91.5869,80834.0
2023-03-10 13:45:00,93.1,93.15,92.98,93.07,182503.0,91.5771,91.6263,91.4591,91.5476,182503.0
2023-03-10 13:50:00,93.08,93.1,92.83,92.98,126326.0,91.5574,91.5771,91.3115,91.4591,126326.0
2023-03-10 13:55:00,92.96,93.03,92.86,92.94,82710.0,91.4394,91.5082,91.341,91.4197,82710.0
2023-03-10 14:00:00,92.94,93.41,92.92,93.39,110456.0,91.4197,91.882,91.4,91.8624,110456.0
2023-03-10 14:05:00,93.39,93.61,93.23,93.6,103118.0,91.8624,92.0788,91.705,92.0689,103118.0
2023-03-10 14:10:00,93.62,93.8,93.41,93.43,68679.0,92.0886,92.2656,91.882,91.9017,68679.0
2023-03-10 14:15:00,93.42,93.47,93.24,93.41,77455.0,91.8919,91.941,91.7148,91.882,77455.0
2023-03-10 14:20:00,93.4,93.49,93.17,93.24,112602.0,91.8722,91.9607,91.646,91.7148,112602.0
2023-03-10 14:25:00,93.24,93.36,93.21,93.32,61743.0,91.7148,91.8328,91.6853,91.7935,61743.0
2023-03-10 14:30:00,93.31,93.63,93.3,93.53,69696.0,91.7837,92.0984,91.7738,92.0001,69696.0
2023-03-10 14:35:00,93.53,93.7,93.45,93.56,68006.0,92.0001,92.1673,91.9214,92.0296,68006.0
2023-03-10 14:40:00,93.56,93.76,93.38,93.38,67243.0,92.0296,92.2263,91.8525,91.8525,67243.0
2023-03-10 14:45:00,93.4,93.85,93.4,93.84,75543.0,91.8722,92.3148,91.8722,92.305,75543.0
2023-03-10 14:50:00,93.83,93.86,93.64,93.8,76873.0,92.2952,92.3247,92.1083,92.2656,76873.0
2023-03-10 14:55:00,93.8,93.92,93.48,93.64,79442.0,92.2656,92.3837,91.9509,92.1083,79442.0
2023-03-10 15:00:00,93.63,93.71,93.41,93.53,48403.0,92.0984,92.1771,91.882,92.0001,48403.0
2023-03-10 15:05:00,93.53,93.58,93.28,93.55,61579.0,92.0001,92.0492,91.7542,92.0197,61579.0
2023-03-10 15:10:00,93.56,93.8,93.38,93.66,163884.0,92.0296,92.2656,91.8525,92.1279,163884.0
2023-03-10 15:15:00,93.65,93.76,93.24,93.25,135608.0,92.1181,92.2263,91.7148,91.7246,135608.0
2023-03-10 15:20:00,93.24,93.38,93.12,93.37,188913.0,91.7148,91.8525,91.5968,91.8427,188913.0
2023-03-10 15:25:00,93.39,93.72,93.38,93.63,142295.0,91.8624,92.187,91.8525,92.0984,142295.0
2023-03-10 15:30:00,93.63,93.73,93.54,93.61,103953.0,92.0984,92.1968,92.0099,92.0788,103953.0
2023-03-10 15:35:00,93.61,93.64,93.28,93.3,155811.0,92.0788,92.1083,91.7542,91.7738,155811.0
2023-03-10 15:40:00,93.31,93.36,93.19,93.25,107849.0,91.7837,91.8328,91.6656,91.7246,107849.0
2023-03-10 15:45:00,93.26,93.36,93.21,93.29,131498.0,91.7345,91.8328,91.6853,91.764,131498.0
2023-03-10 15:50:00,93.28,93.65,93.25,93.49,230392.0,91.7542,92.1181,91.7246,91.9607,230392.0
2023-03-10 15:55:00,93.49,93.68,93.42,93.57,477939.0,91.9607,92.1476,91.8919,92.0394,477939.0
2023-03-13 09:30:00,91.89,92.02,90.81,91.36,434284.0,90.3869,90.5148,89.3246,89.8656,434284.0
2023-03-13 09:35:00,91.34,91.35,90.46,90.96,254732.0,89.8459,89.8557,88.9803,89.4721,254732.0
2023-03-13 09:40:00,91.0,91.12,90.67,90.97,202939.0,89.5114,89.6295,89.1868,89.4819,202939.0
2023-03-13 09:45:00,90.98,91.72,90.51,91.65,405005.0,89.4918,90.2197,89.0295,90.1508,405005.0
2023-03-13 09:50:00,91.61,92.04,91.34,91.78,157091.0,90.1115,90.5344,89.8459,90.2787,157091.0
2023-03-13 09:55:00,91.73,92.22,91.58,91.91,156367.0,90.2295,90.7115,90.082,90.4066,156367.0
2023-03-13 10:00:00,91.87,91.98,91.63,91.84,127337.0,90.3672,90.4754,90.1311,90.3377,127337.0
2023-03-13 10:05:00,91.86,92.47,91.56,92.17,184029.0,90.3574,90.9574,90.0623,90.6623,184029.0
2023-03-13 10:10:00,92.22,92.31,91.68,91.77,112507.0,90.7115,90.8,90.1803,90.2689,112507.0
2023-03-13 10:15:00,91.78,91.78,91.15,91.22,140839.0,90.2787,90.2787,89.659,89.7279,140839.0
2023-03-13 10:20:00,91.21,91.55,91.13,91.4,102901.0,89.718,90.0525,89.6393,89.9049,102901.0
2023-03-13 10:25:00,91.41,91.74,91.27,91.59,76516.0,89.9147,90.2393,89.777,90.0918,76516.0
2023-03-13 10:30:00,91.6,92.3,91.52,92.28,137702.0,90.1016,90.7902,90.0229,90.7705,137702.0
2023-03-13 10:35:00,92.28,92.29,91.68,92.0,113236.0,90.7705,90.7803,90.1803,90.4951,113236.0
2023-03-13 10:40:00,92.04,92.21,91.74,92.13,125425.0,90.5344,90.7017,90.2393,90.623,125425.0
2023-03-13 10:45:00,92.15,92.46,92.06,92.25,83663.0,90.6426,90.9476,90.5541,90.741,83663.0
2023-03-13 10:50:00,92.29,92.37,91.69,92.08,94342.0,90.7803,90.859,90.1902,90.5738,94342.0
2023-03-13 10:55:00,92.1,92.93,92.06,92.86,125719.0,90.5935,91.4099,90.5541,91.341,125719.0
2023-03-13 11:00:00,92.9,93.22,92.64,92.81,82906.0,91.3804,91.6951,91.1246,91.2918,82906.0
2023-03-13 11:05:00,92.82,93.08,92.62,92.94,85354.0,91.3017,91.5574,91.105,91.4197,85354.0
2023-03-13 11:10:00,92.88,93.49,92.88,93.19,68218.0,91.3607,91.9607,91.3607,91.6656,68218.0
2023-03-13 11:15:00,93.2,93.68,93.15,93.52,96397.0,91.6755,92.1476,91.6263,91.9902,96397.0
2023-03-13 11:20:00,93.62,93.78,93.37,93.54,86517.0,92.0886,92.246,91.8427,92.0099,86517.0
2023-03-13 11:25:00,93.58,94.01,93.54,93.97,161203.0,92.0492,92.4722,92.0099,92.4329,161203.0
2023-03-13 11:30:00,93.96,94.03,93.53,93.54,100124.0,92.423,92.4919,92.0001,92.0099,100124.0
2023-03-13 11:35:00,93.54,93.56,93.15,93.24,71205.0,92.0099,92.0296,91.6263,91.7148,71205.0
2023-03-13 11:40:00,93.26,93.68,93.19,93.54,42885.0,91.7345,92.1476,91.6656,92.0099,42885.0
2023-03-13 11:45:00,93.56,94.0,93.46,93.93,63095.0,92.0296,92.4624,91.9312,92.3935,63095.0
2023-03-13 11:50:00,93.92,93.94,93.31,93.32,55166.0,92.3837,92.4034,91.7837,91.7935,55166.0
2023-03-13 11:55:00,93.31,93.65,93.25,93.61,98333.0,91.7837,92.1181,91.7246,92.0788,98333.0
2023-03-13 12:00:00,93.6,94.01,93.31,93.37,94953.0,92.0689,92.4722,91.7837,91.8427,94953.0
2023-03-13 12:05:00,93.4,93.81,93.36,93.8,51194.0,91.8722,92.2755,91.8328,92.2656,51194.0
2023-03-13 12:10:00,93.79,93.82,93.4,93.55,68296.0,92.2558,92.2853,91.8722,92.0197,68296.0
2023-03-13 12:15:00,93.54,93.77,93.39,93.39,51293.0,92.0099,92.2361,91.8624,91.8624,51293.0
2023-03-13 12:20:00,93.42,93.66,93.18,93.18,51554.0,91.8919,92.1279,91.6558,91.6558,51554.0
2023-03-13 12:25:00,93.18,93.4,93.16,93.35,47079.0,91.6558,91.8722,91.6361,91.823,47079.0
2023-03-13 12:30:00,93.35,93.37,92.91,92.92,59382.0,91.823,91.8427,91.3902,91.4,59382.0
2023-03-13 12:35:00,92.94,93.24,92.94,93.16,36424.0,91.4197,91.7148,91.4197,91.6361,36424.0
2023-03-13 12:40:00,93.17,93.57,93.13,93.3,57860.0,91.646,92.0394,91.6066,91.7738,57860.0
2023-03-13 12:45:00,93.27,93.39,92.7,92.79,70452.0,91.7443,91.8624,91.1836,91.2722,70452.0
2023-03-13 12:50:00,92.81,93.05,92.69,92.91,57535.0,91.2918,91.5279,91.1738,91.3902,57535.0
2023-03-13 12:55:00,92.98,93.04,92.76,92.87,45219.0,91.4591,91.5181,91.2427,91.3509,45219.0
2023-03-13 13:00:00,92.89,92.95,92.51,92.63,51729.0,91.3705,91.4296,90.9967,91.1148,51729.0
2023-03-13 13:05:00,92.6,92.85,92.51,92.85,52028.0,91.0853,91.3312,90.9967,91.3312,52028.0
2023-03-13 13:10:00,92.84,92.87,92.63,92.78,52676.0,91.3214,91.3509,91.1148,91.2623,52676.0
2023-03-13 13:15:00,92.74,92.96,92.6,92.79,50740.0,91.223,91.4394,91.0853,91.2722,50740.0
2023-03-13 13:20:00,92.8,92.87,92.64,92.66,41382.0,91.282,91.3509,91.1246,91.1443,41382.0
2023-03-13 13:25:00,92.66,92.89,92.6,92.8,76238.0,91.1443,91.3705,91.0853,91.282,76238.0
2023-03-13 13:30:00,92.8,92.86,92.6,92.61,50056.0,91.282,91.341,91.0853,91.0951,50056.0
2023-03-13 13:35:00,92.6,93.3,92.55,93.2,63144.0,91.0853,91.7738,91.0361,91.6755,63144.0
2023-03-13 13:40:00,93.22,93.26,93.03,93.2,55926.0,91.6951,91.7345,91.5082,91.6755,55926.0
2023-03-13 13:45:00,93.21,93.21,93.01,93.05,30783.0,91.6853,91.6853,91.4886,91.5279,30783.0
2023-03-13 13:50:00,93.06,93.2,93.0,93.04,44768.0,91.5378,91.6755,91.4787,91.5181,44768.0
2023-03-13 13:55:00,93.04,93.35,93.03,93.26,56638.0,91.5181,91.823,91.5082,91.7345,56638.0
2023-03-13 14:00:00,93.29,93.6,93.26,93.39,80592.0,91.764,92.0689,91.7345,91.8624,80592.0
2023-03-13 14:05:00,93.42,93.42,93.19,93.25,52792.0,91.8919,91.8919,91.6656,91.7246,52792.0
2023-03-13 14:10:00,93.25,93.49,93.23,93.42,58060.0,91.7246,91.9607,91.705,91.8919,58060.0
2023-03-13 14:15:00,93.43,93.64,93.38,93.51,57957.0,91.9017,92.1083,91.8525,91.9804,57957.0
2023-03-13 14:20:00,93.46,93.57,93.38,93.53,47909.0,91.9312,92.0394,91.8525,92.0001,47909.0
2023-03-13 14:25:00,93.54,93.63,93.32,93.45,36772.0,92.0099,92.0984,91.7935,91.9214,36772.0
2023-03-13 14:30:00,93.46,93.78,93.45,93.66,72805.0,91.9312,92.246,91.9214,92.1279,72805.0
2023-03-13 14:35:00,93.65,93.65,93.24,93.36,53009.0,92.1181,92.1181,91.7148,91.8328,53009.0
2023-03-13 14:40:00,93.39,93.56,93.25,93.33,89237.0,91.8624,92.0296,91.7246,91.8033,89237.0
2023-03-13 14:45:00,93.33,93.36,93.15,93.31,46969.0,91.8033,91.8328,91.6263,91.7837,46969.0
2023-03-13 14:50:00,93.3,93.41,93.24,93.4,40703.0,91.7738,91.882,91.7148,91.8722,40703.0
2023-03-13 14:55:00,93.4,93.5,93.3,93.49,45732.0,91.8722,91.9706,91.7738,91.9607,45732.0
2023-03-13 15:00:00,93.48,93.6,93.21,93.21,61063.0,91.9509,92.0689,91.6853,91.6853,61063.0
2023-03-13 15:05:00,93.22,93.51,93.19,93.25,42597.0,91.6951,91.9804,91.6656,91.7246,42597.0
2023-03-13 15:10:00,93.26,93.52,93.22,93.45,50938.0,91.7345,91.9902,91.6951,91.9214,50938.0
2023-03-13 15:15:00,93.5,93.53,93.22,93.26,52079.0,91.9706,92.0001,91.6951,91.7345,52079.0
2023-03-13 15:20:00,93.28,93.29,92.8,92.84,80189.0,91.7542,91.764,91.282,91.3214,80189.0
2023-03-13 15:25:00,92.85,92.86,92.59,92.75,93512.0,91.3312,91.341,91.0754,91.2328,93512.0
2023-03-13 15:30:00,92.75,93.04,92.73,92.99,108994.0,91.2328,91.5181,91.2132,91.4689,108994.0
2023-03-13 15:35:00,92.98,93.16,92.94,93.1,95523.0,91.4591,91.6361,91.4197,91.5771,95523.0
2023-03-13 15:40:00,93.11,93.39,93.01,93.17,108082.0,91.5869,91.8624,91.4886,91.646,108082.0
2023-03-13 15:45:00,93.16,93.27,93.0,93.02,113505.0,91.6361,91.7443,91.4787,91.4984,113505.0
2023-03-13 15:50:00,93.01,93.01,92.73,92.73,228232.0,91.4886,91.4886,91.2132,91.2132,228232.0
2023-03-13 15:55:00,92.74,92.8,92.52,92.62,375176.0,91.223,91.282,91.0066,91.105,375176.0
2023-03-14 09:30:00,94.0,94.29,93.65,93.65,217648.0,92.4624,92.7476,92.1181,92.1181,217648.0
2023-03-14 09:35:00,93.68,94.07,93.63,93.95,96991.0,92.1476,92.5312,92.0984,92.4132,96991.0
2023-03-14 09:40:00,93.97,93.97,93.3,93.44,125615.0,92.4329,92.4329,91.7738,91.9115,125615.0
2023-03-14 09:45:00,93.46,94.04,93.41,93.74,171045.0,91.9312,92.5017,91.882,92.2066,171045.0
2023-03-14 09:50:00,93.72,94.01,93.62,93.82,91754.0,92.187,92.4722,92.0886,92.2853,91754.0
2023-03-14 09:55:00,93.81,94.08,93.63,93.9,57719.0,92.2755,92.5411,92.0984,92.364,57719.0
2023-03-14 10:00:00,93.98,94.02,93.66,93.83,58771.0,92.4427,92.482,92.1279,92.2952,58771.0
2023-03-14 10:05:00,93.89,93.98,93.53,93.63,72811.0,92.3542,92.4427,92.0001,92.0984,72811.0
2023-03-14 10:10:00,93.58,93.86,93.44,93.84,71883.0,92.0492,92.3247,91.9115,92.305,71883.0
2023-03-14 10:15:00,93.83,93.96,93.65,93.65,58063.0,92.2952,92.423,92.1181,92.1181,58063.0
2023-03-14 10:20:00,93.65,93.95,93.56,93.9,51544.0,92.1181,92.4132,92.0296,92.364,51544.0
2023-03-14 10:25:00,93.89,93.97,93.84,93.92,44588.0,92.3542,92.4329,92.305,92.3837,44588.0
2023-03-14 10:30:00,93.9,94.01,93.79,93.96,105930.0,92.364,92.4722,92.2558,92.423,105930.0
2023-03-14 10:35:00,93.96,94.0,93.82,93.92,71559.0,92.423,92.4624,92.2853,92.3837,71559.0
2023-03-14 10:40:00,93.93,94.09,93.89,93.89,52962.0,92.3935,92.5509,92.3542,92.3542,52962.0
2023-03-14 10:45:00,93.89,94.06,93.85,94.02,64389.0,92.3542,92.5214,92.3148,92.482,64389.0
2023-03-14 10:50:00,94.01,94.12,93.94,94.01,54529.0,92.4722,92.5804,92.4034,92.4722,54529.0
2023-03-14 10:55:00,94.0,94.03,93.65,93.69,78391.0,92.4624,92.4919,92.1181,92.1574,78391.0
2023-03-14 11:00:00,93.71,94.02,93.7,93.94,110151.0,92.1771,92.482,92.1673,92.4034,110151.0
2023-03-14 11:05:00,93.94,94.07,93.89,93.99,38238.0,92.4034,92.5312,92.3542,92.4525,38238.0
2023-03-14 11:10:00,93.97,94.07,93.95,94.01,35342.0,92.4329,92.5312,92.4132,92.4722,35342.0
2023-03-14 11:15:00,94.02,94.17,94.0,94.12,54252.0,92.482,92.6296,92.4624,92.5804,54252.0
2023-03-14 11:20:00,94.12,94.3,94.11,94.25,72624.0,92.5804,92.7575,92.5706,92.7083,72624.0
2023-03-14 11:25:00,94.26,94.27,94.12,94.16,43697.0,92.7181,92.728,92.5804,92.6198,43697.0
2023-03-14 11:30:00,94.18,94.26,94.11,94.11,60879.0,92.6394,92.7181,92.5706,92.5706,60879.0
2023-03-14 11:35:00,94.14,94.2,94.06,94.17,53717.0,92.6001,92.6591,92.5214,92.6296,53717.0
2023-03-14 11:40:00,94.16,94.25,94.05,94.14,70105.0,92.6198,92.7083,92.5116,92.6001,70105.0
2023-03-14 11:45:00,94.15,94.16,93.95,93.96,46863.0,92.6099,92.6198,92.4132,92.423,46863.0
2023-03-14 11:50:00,93.96,94.23,93.96,94.23,44441.0,92.423,92.6886,92.423,92.6886,44441.0
2023-03-14 11:55:00,94.22,94.27,94.09,94.14,35713.0,92.6788,92.728,92.5509,92.6001,35713.0
2023-03-14 12:00:00,94.12,94.19,94.01,94.07,70412.0,92.5804,92.6493,92.4722,92.5312,70412.0
2023-03-14 12:05:00,94.06,94.08,93.95,94.01,42895.0,92.5214,92.5411,92.4132,92.4722,42895.0
2023-03-14 12:10:00,94.02,94.18,94.01,94.04,40071.0,92.482,92.6394,92.4722,92.5017,40071.0
2023-03-14 12:15:00,94.03,94.06,93.88,93.97,62283.0,92.4919,92.5214,92.3443,92.4329,62283.0
2023-03-14 12:20:00,93.96,93.99,93.84,93.89,38907.0,92.423,92.4525,92.305,92.3542,38907.0
2023-03-14 12:25:00,93.88,93.88,93.74,93.75,51284.0,92.3443,92.3443,92.2066,92.2165,51284.0
2023-03-14 12:30:00,93.74,93.93,93.72,93.86,35508.0,92.2066,92.3935,92.187,92.3247,35508.0
2023-03-14 12:35:00,93.86,93.95,93.76,93.83,26151.0,92.3247,92.4132,92.2263,92.2952,26151.0
2023-03-14 12:40:00,93.83,93.83,93.6,93.69,47000.0,92.2952,92.2952,92.0689,92.1574,47000.0
2023-03-14 12:45:00,93.7,93.9,93.65,93.87,33318.0,92.1673,92.364,92.1181,92.3345,33318.0
2023-03-14 12:50:00,93.87,93.92,93.63,93.68,44195.0,92.3345,92.3837,92.0984,92.1476,44195.0
2023-03-14 12:55:00,93.67,93.67,93.51,93.55,36549.0,92.1378,92.1378,91.9804,92.0197,36549.0
2023-03-14 13:00:00,93.57,93.65,93.38,93.38,73751.0,92.0394,92.1181,91.8525,91.8525,73751.0
2023-03-14 13:05:00,93.4,93.41,93.02,93.03,79924.0,91.8722,91.882,91.4984,91.5082,79924.0
2023-03-14 13:10:00,93.02,93.08,92.87,92.88,80394.0,91.4984,91.5574,91.3509,91.3607,80394.0
2023-03-14 13:15:00,92.88,92.88,92.53,92.77,89892.0,91.3607,91.3607,91.0164,91.2525,89892.0
2023-03-14 13:20:00,92.77,92.87,92.64,92.81,71089.0,91.2525,91.3509,91.1246,91.2918,71089.0
2023-03-14 13:25:00,92.8,93.02,92.75,92.91,58864.0,91.282,91.4984,91.2328,91.3902,58864.0
2023-03-14 13:30:00,92.93,92.96,92.78,92.89,59083.0,91.4099,91.4394,91.2623,91.3705,59083.0
2023-03-14 13:35:00,92.88,93.15,92.86,93.11,61070.0,91.3607,91.6263,91.341,91.5869,61070.0
2023-03-14 13:40:00,93.09,93.2,92.78,92.8,64486.0,91.5673,91.6755,91.2623,91.282,64486.0
2023-03-14 13:45:00,92.77,92.93,92.76,92.88,55172.0,91.2525,91.4099,91.2427,91.3607,55172.0
2023-03-14 13:50:00,92.89,92.96,92.79,92.89,50160.0,91.3705,91.4394,91.2722,91.3705,50160.0
2023-03-14 13:55:00,92.85,92.85,92.72,92.77,42641.0,91.3312,91.3312,91.2033,91.2525,42641.0
2023-03-14 14:00:00,92.77,92.86,92.46,92.5,73346.0,91.2525,91.341,90.9476,90.9869,73346.0
2023-03-14 14:05:00,92.51,92.58,92.34,92.55,109450.0,90.9967,91.0656,90.8295,91.0361,109450.0
2023-03-14 14:10:00,92.55,92.7,92.54,92.64,67695.0,91.0361,91.1836,91.0263,91.1246,67695.0
2023-03-14 14:15:00,92.64,92.7,92.45,92.68,65818.0,91.1246,91.1836,90.9377,91.164,65818.0
2023-03-14 14:20:00,92.67,92.74,92.56,92.7,67506.0,91.1541,91.223,91.0459,91.1836,67506.0
2023-03-14 14:25:00,92.66,92.96,92.65,92.9,64746.0,91.1443,91.4394,91.1345,91.3804,64746.0
2023-03-14 14:30:00,92.89,93.07,92.83,92.97,101217.0,91.3705,91.5476,91.3115,91.4492,101217.0
2023-03-14 14:35:00,92.99,93.0,92.85,92.93,44186.0,91.4689,91.4787,91.3312,91.4099,44186.0
2023-03-14 14:40:00,92.93,92.98,92.81,92.82,44866.0,91.4099,91.4591,91.2918,91.3017,44866.0
2023-03-14 14:45:00,92.81,93.05,92.8,92.94,49507.0,91.2918,91.5279,91.282,91.4197,49507.0
2023-03-14 14:50:00,92.94,93.08,92.85,92.97,70474.0,91.4197,91.5574,91.3312,91.4492,70474.0
2023-03-14 14:55:00,92.98,92.98,92.8,92.84,68525.0,91.4591,91.4591,91.282,91.3214,68525.0
2023-03-14 15:00:00,92.85,93.0,92.82,92.94,47756.0,91.3312,91.4787,91.3017,91.4197,47756.0
2023-03-14 15:05:00,92.93,92.95,92.54,92.62,52791.0,91.4099,91.4296,91.0263,91.105,52791.0
2023-03-14 15:10:00,92.6,92.6,92.38,92.42,80927.0,91.0853,91.0853,90.8689,90.9082,80927.0
2023-03-14 15:15:00,92.43,92.7,92.34,92.7,95473.0,90.9181,91.1836,90.8295,91.1836,95473.0
2023-03-14 15:20:00,92.72,92.72,92.46,92.53,88500.0,91.2033,91.2033,90.9476,91.0164,88500.0
2023-03-14 15:25:00,92.52,92.68,92.48,92.68,46039.0,91.0066,91.164,90.9672,91.164,46039.0
2023-03-14 15:30:00,92.67,92.81,92.59,92.77,73610.0,91.1541,91.2918,91.0754,91.2525,73610.0
2023-03-14 15:35:00,92.79,93.0,92.74,92.87,107097.0,91.2722,91.4787,91.223,91.3509,107097.0
2023-03-14 15:40:00,92.85,93.05,92.8,93.02,79845.0,91.3312,91.5279,91.282,91.4984,79845.0
2023-03-14 15:45:00,93.01,93.1,92.91,93.04,94802.0,91.4886,91.5771,91.3902,91.5181,94802.0
2023-03-14 15:50:00,93.04,93.18,92.99,93.11,209920.0,91.5181,91.6558,91.4689,91.5869,209920.0
2023-03-14 15:55:00,93.11,93.43,93.09,93.31,440951.0,91.5869,91.9017,91.5673,91.7837,440951.0
2023-03-15 09:30:00,91.63,92.07,91.43,91.93,275371.0,90.1311,90.5639,89.9344,90.4262,275371.0
2023-03-15 09:35:00,91.93,92.25,91.76,92.17,157488.0,90.4262,90.741,90.259,90.6623,157488.0
2023-03-15 09:40:00,92.15,92.72,91.98,92.45,127976.0,90.6426,91.2033,90.4754,90.9377,127976.0
2023-03-15 09:45:00,92.47,92.55,91.98,92.08,117633.0,90.9574,91.0361,90.4754,90.5738,117633.0
2023-03-15 09:50:00,92.09,92.15,91.82,92.03,127253.0,90.5836,90.6426,90.318,90.5246,127253.0
2023-03-15 09:55:00,92.02,92.02,91.49,91.63,119432.0,90.5148,90.5148,89.9934,90.1311,119432.0
2023-03-15 10:00:00,91.54,91.79,91.41,91.71,89012.0,90.0426,90.2885,89.9147,90.2098,89012.0
2023-03-15 10:05:00,91.72,92.18,91.6,92.0,108399.0,90.2197,90.6721,90.1016,90.4951,108399.0
2023-03-15 10:10:00,92.03,92.15,91.88,91.92,72921.0,90.5246,90.6426,90.3771,90.4164,72921.0
2023-03-15 10:15:00,91.93,92.28,91.84,92.14,52184.0,90.4262,90.7705,90.3377,90.6328,52184.0
2023-03-15 10:20:00,92.2,92.42,92.03,92.08,52415.0,90.6918,90.9082,90.5246,90.5738,52415.0
2023-03-15 10:25:00,92.06,92.21,91.77,92.0,42364.0,90.5541,90.7017,90.2689,90.4951,42364.0
2023-03-15 10:30:00,91.96,92.28,91.83,91.83,55217.0,90.4557,90.7705,90.3279,90.3279,55217.0
2023-03-15 10:35:00,91.81,92.11,91.72,91.73,107622.0,90.3082,90.6033,90.2197,90.2295,107622.0
2023-03-15 10:40:00,91.73,91.8,91.61,91.73,123255.0,90.2295,90.2984,90.1115,90.2295,123255.0
2023-03-15 10:45:00,91.72,91.79,91.44,91.54,105620.0,90.2197,90.2885,89.9443,90.0426,105620.0
2023-03-15 10:50:00,91.54,91.88,91.45,91.82,86069.0,90.0426,90.3771,89.9541,90.318,86069.0
2023-03-15 10:55:00,91.84,92.24,91.8,92.09,88017.0,90.3377,90.7312,90.2984,90.5836,88017.0
2023-03-15 11:00:00,92.08,92.19,92.05,92.12,59230.0,90.5738,90.682,90.5443,90.6131,59230.0
2023-03-15 11:05:00,92.08,92.46,92.05,92.21,73666.0,90.5738,90.9476,90.5443,90.7017,73666.0
2023-03-15 11:10:00,92.2,92.52,92.19,92.45,51492.0,90.6918,91.0066,90.682,90.9377,51492.0
2023-03-15 11:15:00,92.44,92.45,92.28,92.44,39762.0,90.9279,90.9377,90.7705,90.9279,39762.0
2023-03-15 11:20:00,92.46,92.46,92.07,92.21,60227.0,90.9476,90.9476,90.5639,90.7017,60227.0
2023-03-15 11:25:00,92.19,92.44,92.16,92.29,54048.0,90.682,90.9279,90.6525,90.7803,54048.0
2023-03-15 11:30:00,92.28,92.43,92.21,92.24,44382.0,90.7705,90.9181,90.7017,90.7312,44382.0
2023-03-15 11:35:00,92.23,92.25,92.1,92.11,45799.0,90.7213,90.741,90.5935,90.6033,45799.0
2023-03-15 11:40:00,92.09,92.53,92.07,92.45,46493.0,90.5836,91.0164,90.5639,90.9377,46493.0
2023-03-15 11:45:00,92.44,92.7,92.43,92.62,53997.0,90.9279,91.1836,90.9181,91.105,53997.0
2023-03-15 11:50:00,92.62,92.66,92.27,92.31,53784.0,91.105,91.1443,90.7607,90.8,53784.0
2023-03-15 11:55:00,92.3,92.3,92.14,92.18,37855.0,90.7902,90.7902,90.6328,90.6721,37855.0
2023-03-15 12:00:00,92.16,92.37,92.16,92.19,31060.0,90.6525,90.859,90.6525,90.682,31060.0
2023-03-15 12:05:00,92.19,92.19,92.04,92.08,39473.0,90.682,90.682,90.5344,90.5738,39473.0
2023-03-15 12:10:00,92.06,92.17,91.99,92.16,56667.0,90.5541,90.6623,90.4853,90.6525,56667.0
2023-03-15 12:15:00,92.14,92.31,92.09,92.26,43697.0,90.6328,90.8,90.5836,90.7508,43697.0
2023-03-15 12:20:00,92.24,92.39,92.12,92.15,39342.0,90.7312,90.8787,90.6131,90.6426,39342.0
2023-03-15 12:25:00,92.15,92.25,92.03,92.17,41627.0,90.6426,90.741,90.5246,90.6623,41627.0
2023-03-15 12:30:00,92.17,92.37,92.15,92.23,37122.0,90.6623,90.859,90.6426,90.7213,37122.0
2023-03-15 12:35:00,92.21,92.23,91.91,91.93,41221.0,90.7017,90.7213,90.4066,90.4262,41221.0
2023-03-15 12:40:00,91.93,92.04,91.84,92.03,38043.0,90.4262,90.5344,90.3377,90.5246,38043.0
2023-03-15 12:45:00,92.03,92.22,91.99,92.2,24537.0,90.5246,90.7115,90.4853,90.6918,24537.0
2023-03-15 12:50:00,92.19,92.2,91.95,91.95,47057.0,90.682,90.6918,90.4459,90.4459,47057.0
2023-03-15 12:55:00,91.93,91.99,91.79,91.93,53536.0,90.4262,90.4853,90.2885,90.4262,53536.0
2023-03-15 13:00:00,91.93,92.0,91.86,91.96,24290.0,90.4262,90.4951,90.3574,90.4557,24290.0
2023-03-15 13:05:00,92.01,92.28,92.01,92.2,36269.0,90.5049,90.7705,90.5049,90.6918,36269.0
2023-03-15 13:10:00,92.19,92.46,92.18,92.46,36144.0,90.682,90.9476,90.6721,90.9476,36144.0
2023-03-15 13:15:00,92.46,92.6,92.38,92.52,48378.0,90.9476,91.0853,90.8689,91.0066,48378.0
2023-03-15 13:20:00,92.51,92.58,92.42,92.53,40674.0,90.9967,91.0656,90.9082,91.0164,40674.0
2023-03-15 13:25:00,92.54,92.64,92.5,92.57,51685.0,91.0263,91.1246,90.9869,91.0558,51685.0
2023-03-15 13:30:00,92.6,92.6,92.3,92.52,45122.0,91.0853,91.0853,90.7902,91.0066,45122.0
2023-03-15 13:35:00,92.55,92.57,92.28,92.31,50053.0,91.0361,91.0558,90.7705,90.8,50053.0
2023-03-15 13:40:00,92.3,92.32,92.18,92.27,25784.0,90.7902,90.8099,90.6721,90.7607,25784.0
2023-03-15 13:45:00,92.22,92.25,92.11,92.22,43545.0,90.7115,90.741,90.6033,90.7115,43545.0
2023-03-15 13:50:00,92.21,92.52,92.21,92.52,28672.0,90.7017,91.0066,90.7017,91.0066,28672.0
2023-03-15 13:55:00,92.5,92.72,92.46,92.71,67140.0,90.9869,91.2033,90.9476,91.1935,67140.0
2023-03-15 14:00:00,92.72,92.74,92.48,92.6,50708.0,91.2033,91.223,90.9672,91.0853,50708.0
2023-03-15 14:05:00,92.6,92.61,92.4,92.46,40762.0,91.0853,91.0951,90.8885,90.9476,40762.0
2023-03-15 14:10:00,92.46,92.48,92.32,92.32,36704.0,90.9476,90.9672,90.8099,90.8099,36704.0
2023-03-15 14:15:00,92.31,92.52,92.2,92.45,34711.0,90.8,91.0066,90.6918,90.9377,34711.0
2023-03-15 14:20:00,92.43,92.88,92.39,92.82,66731.0,90.9181,91.3607,90.8787,91.3017,66731.0
2023-03-15 14:25:00,92.81,93.32,92.75,93.0,125444.0,91.2918,91.7935,91.2328,91.4787,125444.0
2023-03-15 14:30:00,93.02,93.3,92.97,93.23,76913.0,91.4984,91.7738,91.4492,91.705,76913.0
2023-03-15 14:35:00,93.21,93.34,93.04,93.14,57175.0,91.6853,91.8132,91.5181,91.6164,57175.0
2023-03-15 14:40:00,93.13,93.25,93.04,93.12,63565.0,91.6066,91.7246,91.5181,91.5968,63565.0
2023-03-15 14:45:00,93.1,93.16,92.88,92.9,66753.0,91.5771,91.6361,91.3607,91.3804,66753.0
2023-03-15 14:50:00,92.91,93.12,92.72,93.12,47727.0,91.3902,91.5968,91.2033,91.5968,47727.0
2023-03-15 14:55:00,93.12,93.23,93.01,93.15,53469.0,91.5968,91.705,91.4886,91.6263,53469.0
2023-03-15 15:00:00,93.17,93.36,93.0,93.07,68612.0,91.646,91.8328,91.4787,91.5476,68612.0
2023-03-15 15:05:00,93.07,93.2,92.74,92.76,68534.0,91.5476,91.6755,91.223,91.2427,68534.0
2023-03-15 15:10:00,92.73,92.98,92.64,92.84,51431.0,91.2132,91.4591,91.1246,91.3214,51431.0
2023-03-15 15:15:00,92.85,93.01,92.81,92.81,40012.0,91.3312,91.4886,91.2918,91.2918,40012.0
2023-03-15 15:20:00,92.82,93.04,92.72,92.9,73447.0,91.3017,91.5181,91.2033,91.3804,73447.0
2023-03-15 15:25:00,92.9,93.2,92.82,93.08,73910.0,91.3804,91.6755,91.3017,91.5574,73910.0
2023-03-15 15:30:00,93.06,93.15,93.0,93.03,107960.0,91.5378,91.6263,91.4787,91.5082,107960.0
2023-03-15 15:35:00,93.04,93.05,92.75,92.86,74742.0,91.5181,91.5279,91.2328,91.341,74742.0
2023-03-15 15:40:00,92.85,92.91,92.59,92.8,114045.0,91.3312,91.3902,91.0754,91.282,114045.0
2023-03-15 15:45:00,92.78,92.95,92.71,92.8,100102.0,91.2623,91.4296,91.1935,91.282,100102.0
2023-03-15 15:50:00,92.78,92.88,92.63,92.65,146999.0,91.2623,91.3607,91.1148,91.1345,146999.0
2023-03-15 15:55:00,92.66,93.16,92.65,93.16,440556.0,91.1443,91.6361,91.1345,91.6361,440556.0
2023-03-16 09:30:00,92.67,92.8,92.05,92.31,164263.0,91.1541,91.282,90.5443,90.8,164263.0
2023-03-16 09:35:00,92.3,92.4,91.95,92.4,91920.0,90.7902,90.8885,90.4459,90.8885,91920.0
2023-03-16 09:40:00,92.4,92.59,92.18,92.3,98638.0,90.8885,91.0754,90.6721,90.7902,98638.0
2023-03-16 09:45:00,92.31,92.44,91.96,92.21,86134.0,90.8,90.9279,90.4557,90.7017,86134.0
2023-03-16 09:50:00,92.17,92.41,92.15,92.19,65358.0,90.6623,90.8984,90.6426,90.682,65358.0
2023-03-16 09:55:00,92.18,92.57,92.14,92.48,79666.0,90.6721,91.0558,90.6328,90.9672,79666.0
2023-03-16 10:00:00,92.46,92.56,92.35,92.52,107358.0,90.9476,91.0459,90.8394,91.0066,107358.0
2023-03-16 10:05:00,92.53,92.53,92.08,92.1,114307.0,91.0164,91.0164,90.5738,90.5935,114307.0
2023-03-16 10:10:00,92.09,92.29,92.09,92.15,76912.0,90.5836,90.7803,90.5836,90.6426,76912.0
2023-03-16 10:15:00,92.16,92.2,91.93,92.05,91277.0,90.6525,90.6918,90.4262,90.5443,91277.0
2023-03-16 10:20:00,92.03,92.21,91.89,92.21,81997.0,90.5246,90.7017,90.3869,90.7017,81997.0
2023-03-16 10:25:00,92.22,92.39,92.2,92.38,63388.0,90.7115,90.8787,90.6918,90.8689,63388.0
2023-03-16 10:30:00,92.39,92.64,92.31,92.43,69697.0,90.8787,91.1246,90.8,90.9181,69697.0
2023-03-16 10:35:00,92.45,92.69,92.41,92.6,92060.0,90.9377,91.1738,90.8984,91.0853,92060.0
2023-03-16 10:40:00,92.61,92.94,92.6,92.82,104259.0,91.0951,91.4197,91.0853,91.3017,104259.0
2023-03-16 10:45:00,92.83,93.22,92.79,93.12,159852.0,91.3115,91.6951,91.2722,91.5968,159852.0
2023-03-16 10:50:00,93.11,93.36,93.08,93.34,100649.0,91.5869,91.8328,91.5574,91.8132,100649.0
2023-03-16 10:55:00,93.33,93.49,93.23,93.28,119524.0,91.8033,91.9607,91.705,91.7542,119524.0
2023-03-16 11:00:00,93.27,93.35,92.97,93.02,89079.0,91.7443,91.823,91.4492,91.4984,89079.0
2023-03-16 11:05:00,93.02,93.47,92.94,93.4,52383.0,91.4984,91.941,91.4197,91.8722,52383.0
2023-03-16 11:10:00,93.41,93.52,93.23,93.36,100716.0,91.882,91.9902,91.705,91.8328,100716.0
2023-03-16 11:15:00,93.35,93.47,93.31,93.43,65221.0,91.823,91.941,91.7837,91.9017,65221.0
2023-03-16 11:20:00,93.44,93.62,93.38,93.45,93313.0,91.9115,92.0886,91.8525,91.9214,93313.0
2023-03-16 11:25:00,93.45,93.79,93.43,93.67,113273.0,91.9214,92.2558,91.9017,92.1378,113273.0
2023-03-16 11:30:00,93.7,93.73,93.48,93.52,84400.0,92.1673,92.1968,91.9509,91.9902,84400.0
2023-03-16 11:35:00,93.53,93.57,93.42,93.56,185326.0,92.0001,92.0394,91.8919,92.0296,185326.0
2023-03-16 11:40:00,93.56,93.91,93.56,93.86,68320.0,92.0296,92.3738,92.0296,92.3247,68320.0
2023-03-16 11:45:00,93.84,93.84,93.59,93.79,64265.0,92.305,92.305,92.0591,92.2558,64265.0
2023-03-16 11:50:00,93.79,93.87,93.69,93.82,62867.0,92.2558,92.3345,92.1574,92.2853,62867.0
2023-03-16 11:55:00,93.8,93.92,93.72,93.73,62242.0,92.2656,92.3837,92.187,92.1968,62242.0
2023-03-16 12:00:00,93.72,93.75,93.54,93.64,95828.0,92.187,92.2165,92.0099,92.1083,95828.0
2023-03-16 12:05:00,93.65,93.75,93.42,93.43,67623.0,92.1181,92.2165,91.8919,91.9017,67623.0
2023-03-16 12:10:00,93.43,93.48,93.31,93.45,74478.0,91.9017,91.9509,91.7837,91.9214,74478.0
2023-03-16 12:15:00,93.43,93.59,93.4,93.58,42579.0,91.9017,92.0591,91.8722,92.0492,42579.0
2023-03-16 12:20:00,93.59,93.6,93.42,93.43,39106.0,92.0591,92.0689,91.8919,91.9017,39106.0
2023-03-16 12:25:00,93.44,93.57,93.37,93.52,104749.0,91.9115,92.0394,91.8427,91.9902,104749.0
2023-03-16 12:30:00,93.53,93.55,93.41,93.47,41472.0,92.0001,92.0197,91.882,91.941,41472.0
2023-03-16 12:35:00,93.45,93.58,93.42,93.58,58648.0,91.9214,92.0492,91.8919,92.0492,58648.0
2023-03-16 12:40:00,93.57,93.82,93.53,93.8,45583.0,92.0394,92.2853,92.0001,92.2656,45583.0
2023-03-16 12:45:00,93.8,93.98,93.73,93.96,52731.0,92.2656,92.4427,92.1968,92.423,52731.0
2023-03-16 12:50:00,93.97,94.35,93.97,94.1,102435.0,92.4329,92.8067,92.4329,92.5607,102435.0
2023-03-16 12:55:00,94.12,94.24,94.04,94.22,45801.0,92.5804,92.6985,92.5017,92.6788,45801.0
2023-03-16 13:00:00,94.24,94.4,94.21,94.39,68065.0,92.6985,92.8558,92.6689,92.846,68065.0
2023-03-16 13:05:00,94.39,94.41,94.28,94.34,48533.0,92.846,92.8657,92.7378,92.7968,48533.0
2023-03-16 13:10:00,94.35,94.41,94.26,94.26,50017.0,92.8067,92.8657,92.7181,92.7181,50017.0
2023-03-16 13:15:00,94.27,94.29,94.0,94.1,47760.0,92.728,92.7476,92.4624,92.5607,47760.0
2023-03-16 13:20:00,94.11,94.3,94.03,94.28,57063.0,92.5706,92.7575,92.4919,92.7378,57063.0
2023-03-16 13:25:00,94.27,94.42,94.24,94.34,51939.0,92.728,92.8755,92.6985,92.7968,51939.0
2023-03-16 13:30:00,94.34,94.38,94.16,94.3,45074.0,92.7968,92.8362,92.6198,92.7575,45074.0
2023-03-16 13:35:00,94.3,94.45,94.18,94.44,62296.0,92.7575,92.905,92.6394,92.8952,62296.0
2023-03-16 13:40:00,94.43,94.56,94.38,94.49,67372.0,92.8853,93.0132,92.8362,92.9444,67372.0
2023-03-16 13:45:00,94.5,94.53,94.39,94.39,51393.0,92.9542,92.9837,92.846,92.846,51393.0
2023-03-16 13:50:00,94.37,94.39,94.16,94.36,50790.0,92.8263,92.846,92.6198,92.8165,50790.0
2023-03-16 13:55:00,94.35,94.43,94.29,94.36,37373.0,92.8067,92.8853,92.7476,92.8165,37373.0
2023-03-16 14:00:00,94.36,94.4,94.24,94.27,31980.0,92.8165,92.8558,92.6985,92.728,31980.0
2023-03-16 14:05:00,94.29,94.36,94.16,94.24,48469.0,92.7476,92.8165,92.6198,92.6985,48469.0
2023-03-16 14:10:00,94.24,94.33,94.19,94.2,22468.0,92.6985,92.787,92.6493,92.6591,22468.0
2023-03-16 14:15:00,94.19,94.27,94.07,94.21,38564.0,92.6493,92.728,92.5312,92.6689,38564.0
2023-03-16 14:20:00,94.22,94.27,94.1,94.12,25594.0,92.6788,92.728,92.5607,92.5804,25594.0
2023-03-16 14:25:00,94.1,94.27,94.04,94.27,24389.0,92.5607,92.728,92.5017,92.728,24389.0
2023-03-16 14:30:00,94.28,94.28,93.95,94.01,51671.0,92.7378,92.7378,92.4132,92.4722,51671.0
2023-03-16 14:35:00,94.02,94.2,94.02,94.18,30525.0,92.482,92.6591,92.482,92.6394,30525.0
2023-03-16 14:40:00,94.19,94.27,94.14,94.22,39861.0,92.6493,92.728,92.6001,92.6788,39861.0
2023-03-16 14:45:00,94.22,94.24,94.16,94.16,38126.0,92.6788,92.6985,92.6198,92.6198,38126.0
2023-03-16 14:50:00,94.16,94.17,94.04,94.16,49619.0,92.6198,92.6296,92.5017,92.6198,49619.0
2023-03-16 14:55:00,94.17,94.3,94.16,94.25,45542.0,92.6296,92.7575,92.6198,92.7083,45542.0
2023-03-16 15:00:00,94.26,94.29,94.21,94.25,27914.0,92.7181,92.7476,92.6689,92.7083,27914.0
2023-03-16 15:05:00,94.24,94.37,94.21,94.27,60567.0,92.6985,92.8263,92.6689,92.728,60567.0
2023-03-16 15:10:00,94.27,94.34,94.21,94.22,43141.0,92.728,92.7968,92.6689,92.6788,43141.0
2023-03-16 15:15:00,94.21,94.33,94.16,94.28,49217.0,92.6689,92.787,92.6198,92.7378,49217.0
2023-03-16 15:20:00,94.29,94.51,94.26,94.45,83376.0,92.7476,92.964,92.7181,92.905,83376.0
2023-03-16 15:25:00,94.44,94.48,94.33,94.44,53728.0,92.8952,92.9345,92.787,92.8952,53728.0
2023-03-16 15:30:00,94.43,94.45,94.24,94.37,61342.0,92.8853,92.905,92.6985,92.8263,61342.0
2023-03-16 15:35:00,94.38,94.38,94.18,94.27,63117.0,92.8362,92.8362,92.6394,92.728,63117.0
2023-03-16 15:40:00,94.27,94.42,94.22,94.39,86500.0,92.728,92.8755,92.6788,92.846,86500.0
2023-03-16 15:45:00,94.39,94.39,94.09,94.2,135206.0,92.846,92.846,92.5509,92.6591,135206.0
2023-03-16 15:50:00,94.21,94.29,94.13,94.17,168104.0,92.6689,92.7476,92.5903,92.6296,168104.0
2023-03-16 15:55:00,94.16,94.43,94.06,94.31,377292.0,92.6198,92.8853,92.5214,92.7673,377292.0
2023-03-17 09:30:00,94.05,94.14,93.45,93.46,1479141.0,92.5116,92.6001,91.9214,91.9312,1479141.0
2023-03-17 09:35:00,93.51,93.61,93.29,93.58,84796.0,91.9804,92.0788,91.764,92.0492,84796.0
2023-03-17 09:40:00,93.58,93.76,93.36,93.59,90867.0,92.0492,92.2263,91.8328,92.0591,90867.0
2023-03-17 09:45:00,93.56,93.6,93.27,93.28,82514.0,92.0296,92.0689,91.7443,91.7542,82514.0
2023-03-17 09:50:00,93.3,93.6,93.29,93.36,51691.0,91.7738,92.0689,91.764,91.8328,51691.0
2023-03-17 09:55:00,93.39,93.69,93.38,93.67,73332.0,91.8624,92.1574,91.8525,92.1378,73332.0
2023-03-17 10:00:00,93.68,94.27,93.68,94.19,218510.0,92.1476,92.728,92.1476,92.6493,218510.0
2023-03-17 10:05:00,94.19,94.24,93.95,93.99,70910.0,92.6493,92.6985,92.4132,92.4525,70910.0
2023-03-17 10:10:00,93.98,93.98,93.7,93.86,66792.0,92.4427,92.4427,92.1673,92.3247,66792.0
2023-03-17 10:15:00,93.87,94.04,93.6,93.65,68289.0,92.3345,92.5017,92.0689,92.1181,68289.0
2023-03-17 10:20:00,93.65,93.74,93.37,93.46,90134.0,92.1181,92.2066,91.8427,91.9312,90134.0
2023-03-17 10:25:00,93.46,93.53,93.18,93.35,126145.0,91.9312,92.0001,91.6558,91.823,126145.0
2023-03-17 10:30:00,93.37,93.51,93.19,93.23,72570.0,91.8427,91.9804,91.6656,91.705,72570.0
2023-03-17 10:35:00,93.21,93.33,93.04,93.25,76771.0,91.6853,91.8033,91.5181,91.7246,76771.0
2023-03-17 10:40:00,93.26,93.36,93.04,93.07,54338.0,91.7345,91.8328,91.5181,91.5476,54338.0
2023-03-17 10:45:00,93.05,93.25,92.93,93.25,78522.0,91.5279,91.7246,91.4099,91.7246,78522.0
2023-03-17 10:50:00,93.26,93.26,92.91,92.95,38499.0,91.7345,91.7345,91.3902,91.4296,38499.0
2023-03-17 10:55:00,92.95,93.44,92.91,93.33,136953.0,91.4296,91.9115,91.3902,91.8033,136953.0
2023-03-17 11:00:00,93.33,93.34,93.04,93.14,27234.0,91.8033,91.8132,91.5181,91.6164,27234.0
2023-03-17 11:05:00,93.15,93.47,93.07,93.4,56736.0,91.6263,91.941,91.5476,91.8722,56736.0
2023-03-17 11:10:00,93.38,93.49,93.35,93.44,48008.0,91.8525,91.9607,91.823,91.9115,48008.0
2023-03-17 11:15:00,93.46,93.61,93.41,93.52,54634.0,91.9312,92.0788,91.882,91.9902,54634.0
2023-03-17 11:20:00,93.52,93.58,93.16,93.18,53246.0,91.9902,92.0492,91.6361,91.6558,53246.0
2023-03-17 11:25:00,93.16,93.32,92.98,93.22,75737.0,91.6361,91.7935,91.4591,91.6951,75737.0
2023-03-17 11:30:00,93.21,93.52,93.16,93.49,34233.0,91.6853,91.9902,91.6361,91.9607,34233.0
2023-03-17 11:35:00,93.48,93.49,93.15,93.17,42083.0,91.9509,91.9607,91.6263,91.646,42083.0
2023-03-17 11:40:00,93.18,93.23,93.0,93.12,33271.0,91.6558,91.705,91.4787,91.5968,33271.0
2023-03-17 11:45:00,93.1,93.34,93.08,93.32,56205.0,91.5771,91.8132,91.5574,91.7935,56205.0
2023-03-17 11:50:00,93.34,93.45,93.21,93.21,48727.0,91.8132,91.9214,91.6853,91.6853,48727.0
2023-03-17 11:55:00,93.21,93.3,93.13,93.29,52274.0,91.6853,91.7738,91.6066,91.764,52274.0
2023-03-17 12:00:00,93.3,93.48,93.28,93.38,78432.0,91.7738,91.9509,91.7542,91.8525,78432.0
2023-03-17 12:05:00,93.38,93.59,93.29,93.57,38417.0,91.8525,92.0591,91.764,92.0394,38417.0
2023-03-17 12:10:00,93.56,93.58,93.48,93.5,40379.0,92.0296,92.0492,91.9509,91.9706,40379.0
2023-03-17 12:15:00,93.5,93.52,93.23,93.28,36839.0,91.9706,91.9902,91.705,91.7542,36839.0
2023-03-17 12:20:00,93.29,93.35,93.17,93.28,49786.0,91.764,91.823,91.646,91.7542,49786.0
2023-03-17 12:25:00,93.28,93.42,93.24,93.35,69870.0,91.7542,91.8919,91.7148,91.823,69870.0
2023-03-17 12:30:00,93.35,93.65,93.32,93.44,80441.0,91.823,92.1181,91.7935,91.9115,80441.0
2023-03-17 12:35:00,93.46,93.49,93.29,93.32,52993.0,91.9312,91.9607,91.764,91.7935,52993.0
2023-03-17 12:40:00,93.34,93.37,93.24,93.28,64306.0,91.8132,91.8427,91.7148,91.7542,64306.0
2023-03-17 12:45:00,93.27,93.32,93.11,93.22,43165.0,91.7443,91.7935,91.5869,91.6951,43165.0
2023-03-17 12:50:00,93.23,93.39,93.08,93.09,114763.0,91.705,91.8624,91.5574,91.5673,114763.0
2023-03-17 12:55:00,93.09,93.33,93.09,93.24,40520.0,91.5673,91.8033,91.5673,91.7148,40520.0
2023-03-17 13:00:00,93.25,93.4,93.2,93.34,55841.0,91.7246,91.8722,91.6755,91.8132,55841.0
2023-03-17 13:05:00,93.34,93.52,93.28,93.42,112708.0,91.8132,91.9902,91.7542,91.8919,112708.0
2023-03-17 13:10:00,93.39,93.52,93.37,93.45,42890.0,91.8624,91.9902,91.8427,91.9214,42890.0
2023-03-17 13:15:00,93.45,93.49,93.3,93.37,46602.0,91.9214,91.9607,91.7738,91.8427,46602.0
2023-03-17 13:20:00,93.38,93.54,93.32,93.47,93586.0,91.8525,92.0099,91.7935,91.941,93586.0
2023-03-17 13:25:00,93.45,93.52,93.41,93.52,42998.0,91.9214,91.9902,91.882,91.9902,42998.0
2023-03-17 13:30:00,93.51,93.75,93.47,93.55,47239.0,91.9804,92.2165,91.941,92.0197,47239.0
2023-03-17 13:35:00,93.55,93.64,93.46,93.63,28011.0,92.0197,92.1083,91.9312,92.0984,28011.0
2023-03-17 13:40:00,93.64,93.64,93.48,93.61,50756.0,92.1083,92.1083,91.9509,92.0788,50756.0
2023-03-17 13:45:00,93.61,93.81,93.6,93.7,36219.0,92.0788,92.2755,92.0689,92.1673,36219.0
2023-03-17 13:50:00,93.7,93.76,93.59,93.67,26685.0,92.1673,92.2263,92.0591,92.1378,26685.0
2023-03-17 13:55:00,93.67,93.74,93.58,93.73,40835.0,92.1378,92.2066,92.0492,92.1968,40835.0
2023-03-17 14:00:00,93.74,93.93,93.72,93.74,53044.0,92.2066,92.3935,92.187,92.2066,53044.0
2023-03-17 14:05:00,93.73,93.82,93.6,93.63,37615.0,92.1968,92.2853,92.0689,92.0984,37615.0
2023-03-17 14:10:00,93.64,93.65,93.52,93.53,30353.0,92.1083,92.1181,91.9902,92.0001,30353.0
2023-03-17 14:15:00,93.54,93.65,93.45,93.5,43138.0,92.0099,92.1181,91.9214,91.9706,43138.0
2023-03-17 14:20:00,93.5,93.55,93.35,93.37,45024.0,91.9706,92.0197,91.823,91.8427,45024.0
2023-03-17 14:25:00,93.37,93.37,93.27,93.29,32787.0,91.8427,91.8427,91.7443,91.764,32787.0
2023-03-17 14:30:00,93.28,93.42,93.27,93.33,43142.0,91.7542,91.8919,91.7443,91.8033,43142.0
2023-03-17 14:35:00,93.34,93.36,93.14,93.23,57811.0,91.8132,91.8328,91.6164,91.705,57811.0
2023-03-17 14:40:00,93.22,93.24,93.14,93.21,41626.0,91.6951,91.7148,91.6164,91.6853,41626.0
2023-03-17 14:45:00,93.21,93.28,93.13,93.15,78600.0,91.6853,91.7542,91.6066,91.6263,78600.0
2023-03-17 14:50:00,93.14,93.3,92.93,93.27,100826.0,91.6164,91.7738,91.4099,91.7443,100826.0
2023-03-17 14:55:00,93.29,93.36,93.25,93.31,45368.0,91.764,91.8328,91.7246,91.7837,45368.0
2023-03-17 15:00:00,93.31,93.37,93.19,93.28,50237.0,91.7837,91.8427,91.6656,91.7542,50237.0
2023-03-17 15:05:00,93.28,93.29,93.11,93.23,95360.0,91.7542,91.764,91.5869,91.705,95360.0
2023-03-17 15:10:00,93.23,93.36,93.18,93.35,86250.0,91.705,91.8328,91.6558,91.823,86250.0
2023-03-17 15:15:00,93.35,93.58,93.24,93.48,66523.0,91.823,92.0492,91.7148,91.9509,66523.0
2023-03-17 15:20:00,93.5,93.6,93.41,93.58,52638.0,91.9706,92.0689,91.882,92.0492,52638.0
2023-03-17 15:25:00,93.58,93.67,93.5,93.63,61210.0,92.0492,92.1378,91.9706,92.0984,61210.0
2023-03-17 15:30:00,93.63,93.63,93.27,93.39,67744.0,92.0984,92.0984,91.7443,91.8624,67744.0
2023-03-17 15:35:00,93.38,93.38,93.24,93.3,106123.0,91.8525,91.8525,91.7148,91.7738,106123.0
2023-03-17 15:40:00,93.29,93.5,93.25,93.47,83905.0,91.764,91.9706,91.7246,91.941,83905.0
2023-03-17 15:45:00,93.47,93.47,93.17,93.21,131132.0,91.941,91.941,91.646,91.6853,131132.0
2023-03-17 15:50:00,93.2,93.55,93.16,93.4,233109.0,91.6755,92.0197,91.6361,91.8722,233109.0
2023-03-17 15:55:00,93.4,93.51,93.16,93.2,381149.0,91.8722,91.9804,91.6361,91.6755,381149.0
2023-03-20 09:30:00,93.43,93.97,93.32,93.44,214971.0,91.9017,92.4329,91.7935,91.9115,214971.0
2023-03-20 09:35:00,93.45,93.54,93.0,93.43,92174.0,91.9214,92.0099,91.4787,91.9017,92174.0
2023-03-20 09:40:00,93.42,93.84,93.4,93.65,64788.0,91.8919,92.305,91.8722,92.1181,64788.0
2023-03-20 09:45:00,93.66,94.02,93.32,93.97,89940.0,92.1279,92.482,91.7935,92.4329,89940.0
2023-03-20 09:50:00,93.95,94.12,93.89,93.94,85977.0,92.4132,92.5804,92.3542,92.4034,85977.0
2023-03-20 09:55:00,93.92,94.01,93.8,93.95,63659.0,92.3837,92.4722,92.2656,92.4132,63659.0
2023-03-20 10:00:00,93.95,94.18,93.93,94.03,55876.0,92.4132,92.6394,92.3935,92.4919,55876.0
2023-03-20 10:05:00,94.05,94.12,93.72,93.86,65393.0,92.5116,92.5804,92.187,92.3247,65393.0
2023-03-20 10:10:00,93.86,94.06,93.73,93.92,69147.0,92.3247,92.5214,92.1968,92.3837,69147.0
2023-03-20 10:15:00,93.9,94.05,93.72,93.76,41608.0,92.364,92.5116,92.187,92.2263,41608.0
2023-03-20 10:20:00,93.78,94.21,93.73,94.19,84395.0,92.246,92.6689,92.1968,92.6493,84395.0
2023-03-20 10:25:00,94.19,94.37,94.13,94.34,72929.0,92.6493,92.8263,92.5903,92.7968,72929.0
2023-03-20 10:30:00,94.32,94.58,94.24,94.56,107883.0,92.7771,93.0329,92.6985,93.0132,107883.0
2023-03-20 10:35:00,94.58,94.65,94.33,94.35,62153.0,93.0329,93.1017,92.787,92.8067,62153.0
2023-03-20 10:40:00,94.34,94.48,94.25,94.28,41520.0,92.7968,92.9345,92.7083,92.7378,41520.0
2023-03-20 10:45:00,94.28,94.57,94.23,94.57,52493.0,92.7378,93.0231,92.6886,93.0231,52493.0
2023-03-20 10:50:00,94.57,94.58,94.35,94.37,40307.0,93.0231,93.0329,92.8067,92.8263,40307.0
2023-03-20 10:55:00,94.34,94.68,94.32,94.64,47733.0,92.7968,93.1313,92.7771,93.0919,47733.0
2023-03-20 11:00:00,94.64,94.87,94.6,94.76,58080.0,93.0919,93.3181,93.0526,93.2099,58080.0
2023-03-20 11:05:00,94.76,94.92,94.76,94.84,50928.0,93.2099,93.3673,93.2099,93.2886,50928.0
2023-03-20 11:10:00,94.84,94.87,94.63,94.7,58883.0,93.2886,93.3181,93.0821,93.1509,58883.0
2023-03-20 11:15:00,94.7,94.71,94.52,94.57,49803.0,93.1509,93.1608,92.9739,93.0231,49803.0
2023-03-20 11:20:00,94.58,94.62,94.48,94.53,56263.0,93.0329,93.0722,92.9345,92.9837,56263.0
2023-03-20 11:25:00,94.55,94.84,94.55,94.76,42741.0,93.0034,93.2886,93.0034,93.2099,42741.0
2023-03-20 11:30:00,94.77,94.77,94.54,94.68,32453.0,93.2198,93.2198,92.9935,93.1313,32453.0
2023-03-20 11:35:00,94.67,94.71,94.54,94.57,27947.0,93.1214,93.1608,92.9935,93.0231,27947.0
2023-03-20 11:40:00,94.55,94.62,94.5,94.57,27587.0,93.0034,93.0722,92.9542,93.0231,27587.0
2023-03-20 11:45:00,94.56,94.61,94.5,94.59,22284.0,93.0132,93.0624,92.9542,93.0427,22284.0
2023-03-20 11:50:00,94.59,94.67,94.37,94.39,33166.0,93.0427,93.1214,92.8263,92.846,33166.0
2023-03-20 11:55:00,94.4,94.44,94.24,94.24,37911.0,92.8558,92.8952,92.6985,92.6985,37911.0
2023-03-20 12:00:00,94.28,94.32,94.19,94.31,40041.0,92.7378,92.7771,92.6493,92.7673,40041.0
2023-03-20 12:05:00,94.3,94.3,94.0,94.03,75890.0,92.7575,92.7575,92.4624,92.4919,75890.0
2023-03-20 12:10:00,94.02,94.03,93.78,93.89,47240.0,92.482,92.4919,92.246,92.3542,47240.0
2023-03-20 12:15:00,93.9,93.94,93.78,93.86,31283.0,92.364,92.4034,92.246,92.3247,31283.0
2023-03-20 12:20:00,93.86,93.9,93.77,93.79,31912.0,92.3247,92.364,92.2361,92.2558,31912.0
2023-03-20 12:25:00,93.8,93.81,93.58,93.7,103033.0,92.2656,92.2755,92.0492,92.1673,103033.0
2023-03-20 12:30:00,93.7,93.81,93.64,93.72,40658.0,92.1673,92.2755,92.1083,92.187,40658.0
2023-03-20 12:35:00,93.7,93.8,93.64,93.8,46420.0,92.1673,92.2656,92.1083,92.2656,46420.0
2023-03-20 12:40:00,93.78,93.78,93.59,93.65,25965.0,92.246,92.246,92.0591,92.1181,25965.0
2023-03-20 12:45:00,93.64,93.8,93.54,93.78,29031.0,92.1083,92.2656,92.0099,92.246,29031.0
2023-03-20 12:50:00,93.8,94.02,93.78,94.0,35220.0,92.2656,92.482,92.246,92.4624,35220.0
2023-03-20 12:55:00,94.0,94.1,93.94,94.02,24102.0,92.4624,92.5607,92.4034,92.482,24102.0
2023-03-20 13:00:00,94.03,94.15,93.96,94.07,50877.0,92.4919,92.6099,92.423,92.5312,50877.0
2023-03-20 13:05:00,94.06,94.27,94.06,94.17,35524.0,92.5214,92.728,92.5214,92.6296,35524.0
2023-03-20 13:10:00,94.16,94.25,94.14,94.2,24490.0,92.6198,92.7083,92.6001,92.6591,24490.0
2023-03-20 13:15:00,94.21,94.31,94.18,94.21,26197.0,92.6689,92.7673,92.6394,92.6689,26197.0
2023-03-20 13:20:00,94.21,94.24,94.14,94.2,30272.0,92.6689,92.6985,92.6001,92.6591,30272.0
2023-03-20 13:25:00,94.21,94.23,94.09,94.1,22933.0,92.6689,92.6886,92.5509,92.5607,22933.0
2023-03-20 13:30:00,94.1,94.15,94.05,94.06,47476.0,92.5607,92.6099,92.5116,92.5214,47476.0
2023-03-20 13:35:00,94.06,94.06,93.87,93.93,32338.0,92.5214,92.5214,92.3345,92.3935,32338.0
2023-03-20 13:40:00,93.93,94.04,93.86,94.04,39061.0,92.3935,92.5017,92.3247,92.5017,39061.0
2023-03-20 13:45:00,94.04,94.04,93.89,93.95,26005.0,92.5017,92.5017,92.3542,92.4132,26005.0
2023-03-20 13:50:00,93.94,93.94,93.75,93.76,35909.0,92.4034,92.4034,92.2165,92.2263,35909.0
2023-03-20 13:55:00,93.77,93.82,93.69,93.78,34952.0,92.2361,92.2853,92.1574,92.246,34952.0
2023-03-20 14:00:00,93.79,93.88,93.73,93.78,27785.0,92.2558,92.3443,92.1968,92.246,27785.0
2023-03-20 14:05:00,93.79,93.81,93.68,93.71,22227.0,92.2558,92.2755,92.1476,92.1771,22227.0
2023-03-20 14:10:00,93.7,93.8,93.65,93.69,59452.0,92.1673,92.2656,92.1181,92.1574,59452.0
2023-03-20 14:15:00,93.69,93.83,93.67,93.81,32898.0,92.1574,92.2952,92.1378,92.2755,32898.0
2023-03-20 14:20:00,93.82,93.96,93.79,93.92,31104.0,92.2853,92.423,92.2558,92.3837,31104.0
2023-03-20 14:25:00,93.92,93.92,93.8,93.83,30783.0,92.3837,92.3837,92.2656,92.2952,30783.0
2023-03-20 14:30:00,93.83,93.84,93.64,93.7,58124.0,92.2952,92.305,92.1083,92.1673,58124.0
2023-03-20 14:35:00,93.69,93.74,93.6,93.63,59168.0,92.1574,92.2066,92.0689,92.0984,59168.0
2023-03-20 14:40:00,93.62,93.77,93.56,93.72,35880.0,92.0886,92.2361,92.0296,92.187,35880.0
2023-03-20 14:45:00,93.72,93.79,93.7,93.77,39466.0,92.187,92.2558,92.1673,92.2361,39466.0
2023-03-20 14:50:00,93.77,93.98,93.76,93.97,42083.0,92.2361,92.4427,92.2263,92.4329,42083.0
2023-03-20 14:55:00,93.96,93.99,93.82,93.86,54870.0,92.423,92.4525,92.2853,92.3247,54870.0
2023-03-20 15:00:00,93.86,93.95,93.78,93.88,41336.0,92.3247,92.4132,92.246,92.3443,41336.0
2023-03-20 15:05:00,93.89,93.95,93.79,93.81,35692.0,92.3542,92.4132,92.2558,92.2755,35692.0
2023-03-20 15:10:00,93.8,93.84,93.71,93.84,34687.0,92.2656,92.305,92.1771,92.305,34687.0
2023-03-20 15:15:00,93.83,93.9,93.75,93.88,29291.0,92.2952,92.364,92.2165,92.3443,29291.0
2023-03-20 15:20:00,93.88,93.91,93.68,93.73,57504.0,92.3443,92.3738,92.1476,92.1968,57504.0
2023-03-20 15:25:00,93.73,93.98,93.72,93.92,41654.0,92.1968,92.4427,92.187,92.3837,41654.0
2023-03-20 15:30:00,93.91,94.08,93.9,93.99,68062.0,92.3738,92.5411,92.364,92.4525,68062.0
2023-03-20 15:35:00,94.0,94.05,93.91,94.0,66591.0,92.4624,92.5116,92.3738,92.4624,66591.0
2023-03-20 15:40:00,93.99,94.09,93.95,94.01,50541.0,92.4525,92.5509,92.4132,92.4722,50541.0
2023-03-20 15:45:00,94.0,94.13,93.95,94.09,96705.0,92.4624,92.5903,92.4132,92.5509,96705.0
2023-03-20 15:50:00,94.09,94.28,94.08,94.15,154727.0,92.5509,92.7378,92.5411,92.6099,154727.0
2023-03-20 15:55:00,94.15,94.28,94.12,94.21,261583.0,92.6099,92.7378,92.5804,92.6689,261583.0
2023-03-21 09:30:00,95.17,95.72,95.17,95.67,240244.0,93.6132,94.1542,93.6132,94.1051,240244.0
2023-03-21 09:35:00,95.7,95.78,95.5,95.52,100824.0,94.1346,94.2133,93.9378,93.9575,100824.0
2023-03-21 09:40:00,95.52,95.6,95.37,95.45,70270.0,93.9575,94.0362,93.81,93.8887,70270.0
2023-03-21 09:45:00,95.43,95.63,95.35,95.47,106073.0,93.869,94.0657,93.7903,93.9083,106073.0
2023-03-21 09:50:00,95.53,95.66,95.47,95.59,52739.0,93.9673,94.0952,93.9083,94.0264,52739.0
2023-03-21 09:55:00,95.62,95.85,95.61,95.83,72665.0,94.0559,94.2821,94.046,94.2624,72665.0
2023-03-21 10:00:00,95.84,95.95,95.65,95.67,78817.0,94.2723,94.3805,94.0854,94.1051,78817.0
2023-03-21 10:05:00,95.66,95.8,95.48,95.8,63408.0,94.0952,94.2329,93.9182,94.2329,63408.0
2023-03-21 10:10:00,95.82,96.01,95.7,95.71,72035.0,94.2526,94.4395,94.1346,94.1444,72035.0
2023-03-21 10:15:00,95.71,95.83,95.55,95.7,59686.0,94.1444,94.2624,93.987,94.1346,59686.0
2023-03-21 10:20:00,95.69,95.76,95.41,95.43,48480.0,94.1247,94.1936,93.8493,93.869,48480.0
2023-03-21 10:25:00,95.42,95.52,95.33,95.51,42863.0,93.8591,93.9575,93.7706,93.9477,42863.0
2023-03-21 10:30:00,95.53,95.75,95.47,95.64,52084.0,93.9673,94.1838,93.9083,94.0755,52084.0
2023-03-21 10:35:00,95.66,95.8,95.46,95.79,36430.0,94.0952,94.2329,93.8985,94.2231,36430.0
2023-03-21 10:40:00,95.8,95.84,95.67,95.82,46318.0,94.2329,94.2723,94.1051,94.2526,46318.0
2023-03-21 10:45:00,95.82,96.06,95.8,95.97,80418.0,94.2526,94.4887,94.2329,94.4002,80418.0
2023-03-21 10:50:00,95.96,95.96,95.65,95.68,53542.0,94.3903,94.3903,94.0854,94.1149,53542.0
2023-03-21 10:55:00,95.66,95.88,95.61,95.87,72377.0,94.0952,94.3116,94.046,94.3018,72377.0
2023-03-21 11:00:00,95.87,95.95,95.84,95.89,38779.0,94.3018,94.3805,94.2723,94.3215,38779.0
2023-03-21 11:05:00,95.89,96.04,95.85,96.01,58886.0,94.3215,94.469,94.2821,94.4395,58886.0
2023-03-21 11:10:00,96.0,96.14,95.97,96.14,45027.0,94.4297,94.5674,94.4002,94.5674,45027.0
2023-03-21 11:15:00,96.14,96.19,96.03,96.08,46815.0,94.5674,94.6166,94.4592,94.5084,46815.0
2023-03-21 11:20:00,96.08,96.11,95.98,96.08,43564.0,94.5084,94.5379,94.41,94.5084,43564.0
2023-03-21 11:25:00,96.09,96.18,96.03,96.1,53543.0,94.5182,94.6067,94.4592,94.528,53543.0
2023-03-21 11:30:00,96.08,96.25,96.07,96.17,29483.0,94.5084,94.6756,94.4985,94.5969,29483.0
2023-03-21 11:35:00,96.18,96.29,96.0,96.1,50230.0,94.6067,94.7149,94.4297,94.528,50230.0
2023-03-21 11:40:00,96.09,96.1,95.85,95.99,48080.0,94.5182,94.528,94.2821,94.4198,48080.0
2023-03-21 11:45:00,95.98,96.08,95.86,96.04,38026.0,94.41,94.5084,94.292,94.469,38026.0
2023-03-21 11:50:00,96.06,96.13,95.94,96.05,43625.0,94.4887,94.5575,94.3706,94.4788,43625.0
2023-03-21 11:55:00,96.08,96.15,96.0,96.14,38326.0,94.5084,94.5772,94.4297,94.5674,38326.0
2023-03-21 12:00:00,96.14,96.28,96.1,96.21,56427.0,94.5674,94.7051,94.528,94.6362,56427.0
2023-03-21 12:05:00,96.19,96.29,96.17,96.22,31905.0,94.6166,94.7149,94.5969,94.6461,31905.0
2023-03-21 12:10:00,96.23,96.34,96.19,96.26,47302.0,94.6559,94.7641,94.6166,94.6854,47302.0
2023-03-21 12:15:00,96.27,96.3,96.18,96.2,34999.0,94.6952,94.7248,94.6067,94.6264,34999.0
2023-03-21 12:20:00,96.19,96.39,96.19,96.28,63063.0,94.6166,94.8133,94.6166,94.7051,63063.0
2023-03-21 12:25:00,96.29,96.4,96.24,96.33,55756.0,94.7149,94.8231,94.6657,94.7543,55756.0
2023-03-21 12:30:00,96.35,96.47,96.34,96.37,52161.0,94.7739,94.892,94.7641,94.7936,52161.0
2023-03-21 12:35:00,96.37,96.38,96.29,96.3,59074.0,94.7936,94.8034,94.7149,94.7248,59074.0
2023-03-21 12:40:00,96.28,96.32,96.23,96.3,31532.0,94.7051,94.7444,94.6559,94.7248,31532.0
2023-03-21 12:45:00,96.3,96.31,96.18,96.27,45999.0,94.7248,94.7346,94.6067,94.6952,45999.0
2023-03-21 12:50:00,96.28,96.45,96.25,96.35,27122.0,94.7051,94.8723,94.6756,94.7739,27122.0
2023-03-21 12:55:00,96.35,96.43,96.33,96.34,30193.0,94.7739,94.8526,94.7543,94.7641,30193.0
2023-03-21 13:00:00,96.36,96.38,96.13,96.14,47733.0,94.7838,94.8034,94.5575,94.5674,47733.0
2023-03-21 13:05:00,96.15,96.27,96.08,96.25,28428.0,94.5772,94.6952,94.5084,94.6756,28428.0
2023-03-21 13:10:00,96.25,96.37,96.23,96.25,31272.0,94.6756,94.7936,94.6559,94.6756,31272.0
2023-03-21 13:15:00,96.26,96.28,96.17,96.23,17564.0,94.6854,94.7051,94.5969,94.6559,17564.0
2023-03-21 13:20:00,96.23,96.29,96.18,96.19,31697.0,94.6559,94.7149,94.6067,94.6166,31697.0
2023-03-21 13:25:00,96.19,96.38,96.18,96.38,22059.0,94.6166,94.8034,94.6067,94.8034,22059.0
2023-03-21 13:30:00,96.38,96.45,96.35,96.39,29981.0,94.8034,94.8723,94.7739,94.8133,29981.0
2023-03-21 13:35:00,96.42,96.5,96.35,96.38,34984.0,94.8428,94.9215,94.7739,94.8034,34984.0
2023-03-21 13:40:00,96.38,96.38,96.24,96.29,38548.0,94.8034,94.8034,94.6657,94.7149,38548.0
2023-03-21 13:45:00,96.28,96.4,96.28,96.34,24661.0,94.7051,94.8231,94.7051,94.7641,24661.0
2023-03-21 13:50:00,96.33,96.33,96.22,96.26,32930.0,94.7543,94.7543,94.6461,94.6854,32930.0
2023-03-21 13:55:00,96.26,96.26,96.11,96.16,36342.0,94.6854,94.6854,94.5379,94.587,36342.0
2023-03-21 14:00:00,96.14,96.28,96.12,96.28,34698.0,94.5674,94.7051,94.5477,94.7051,34698.0
2023-03-21 14:05:00,96.27,96.33,96.25,96.3,27399.0,94.6952,94.7543,94.6756,94.7248,27399.0
2023-03-21 14:10:00,96.31,96.37,96.24,96.32,29343.0,94.7346,94.7936,94.6657,94.7444,29343.0
2023-03-21 14:15:00,96.32,96.4,96.27,96.28,44996.0,94.7444,94.8231,94.6952,94.7051,44996.0
2023-03-21 14:20:00,96.27,96.36,96.24,96.31,18083.0,94.6952,94.7838,94.6657,94.7346,18083.0
2023-03-21 14:25:00,96.31,96.45,96.31,96.42,28889.0,94.7346,94.8723,94.7346,94.8428,28889.0
2023-03-21 14:30:00,96.43,96.47,96.39,96.43,32608.0,94.8526,94.892,94.8133,94.8526,32608.0
2023-03-21 14:35:00,96.45,96.47,96.36,96.38,23354.0,94.8723,94.892,94.7838,94.8034,23354.0
2023-03-21 14:40:00,96.39,96.47,96.37,96.47,28988.0,94.8133,94.892,94.7936,94.892,28988.0
2023-03-21 14:45:00,96.45,96.51,96.44,96.49,26888.0,94.8723,94.9313,94.8625,94.9116,26888.0
2023-03-21 14:50:00,96.49,96.51,96.4,96.44,32850.0,94.9116,94.9313,94.8231,94.8625,32850.0
2023-03-21 14:55:00,96.43,96.54,96.4,96.44,63718.0,94.8526,94.9608,94.8231,94.8625,63718.0
2023-03-21 15:00:00,96.44,96.55,96.43,96.51,51083.0,94.8625,94.9707,94.8526,94.9313,51083.0
2023-03-21 15:05:00,96.52,96.52,96.39,96.43,48827.0,94.9412,94.9412,94.8133,94.8526,48827.0
2023-03-21 15:10:00,96.43,96.52,96.38,96.4,64896.0,94.8526,94.9412,94.8034,94.8231,64896.0
2023-03-21 15:15:00,96.4,96.56,96.36,96.53,82999.0,94.8231,94.9805,94.7838,94.951,82999.0
2023-03-21 15:20:00,96.52,96.55,96.39,96.42,43548.0,94.9412,94.9707,94.8133,94.8428,43548.0
2023-03-21 15:25:00,96.42,96.46,96.31,96.44,64191.0,94.8428,94.8821,94.7346,94.8625,64191.0
2023-03-21 15:30:00,96.43,96.52,96.41,96.44,41592.0,94.8526,94.9412,94.833,94.8625,41592.0
2023-03-21 15:35:00,96.44,96.63,96.43,96.62,55940.0,94.8625,95.0494,94.8526,95.0395,55940.0
2023-03-21 15:40:00,96.62,96.85,96.59,96.83,209935.0,95.0395,95.2658,95.01,95.2461,209935.0
2023-03-21 15:45:00,96.83,96.83,96.66,96.78,120534.0,95.2461,95.2461,95.0789,95.1969,120534.0
2023-03-21 15:50:00,96.77,96.83,96.65,96.74,164168.0,95.1871,95.2461,95.069,95.1576,164168.0
2023-03-21 15:55:00,96.73,96.75,96.46,96.58,428122.0,95.1477,95.1674,94.8821,95.0002,428122.0
2023-03-22 09:30:00,97.45,97.69,96.6,96.64,238991.0,95.8559,96.092,95.0198,95.0592,238991.0
2023-03-22 09:35:00,96.67,96.79,96.6,96.67,57646.0,95.0887,95.2067,95.0198,95.0887,57646.0
2023-03-22 09:40:00,96.69,96.72,96.38,96.54,74252.0,95.1084,95.1379,94.8034,94.9608,74252.0
2023-03-22 09:45:00,96.54,96.73,96.41,96.63,71380.0,94.9608,95.1477,94.833,95.0494,71380.0
2023-03-22 09:50:00,96.65,96.8,96.52,96.74,77427.0,95.069,95.2166,94.9412,95.1576,77427.0
2023-03-22 09:55:00,96.73,96.83,96.62,96.69,58063.0,95.1477,95.2461,95.0395,95.1084,58063.0
2023-03-22 10:00:00,96.68,96.74,96.36,96.42,66005.0,95.0985,95.1576,94.7838,94.8428,66005.0
2023-03-22 10:05:00,96.41,96.46,96.27,96.43,35163.0,94.833,94.8821,94.6952,94.8526,35163.0
2023-03-22 10:10:00,96.42,96.44,96.33,96.33,37144.0,94.8428,94.8625,94.7543,94.7543,37144.0
2023-03-22 10:15:00,96.32,96.5,96.21,96.43,51900.0,94.7444,94.9215,94.6362,94.8526,51900.0
2023-03-22 10:20:00,96.44,96.66,96.44,96.62,53872.0,94.8625,95.0789,94.8625,95.0395,53872.0
2023-03-22 10:25:00,96.62,96.85,96.58,96.79,61886.0,95.0395,95.2658,95.0002,95.2067,61886.0
2023-03-22 10:30:00,96.79,96.79,96.45,96.53,80387.0,95.2067,95.2067,94.8723,94.951,80387.0
2023-03-22 10:35:00,96.53,96.67,96.45,96.65,46517.0,94.951,95.0887,94.8723,95.069,46517.0
2023-03-22 10:40:00,96.67,96.88,96.66,96.75,88031.0,95.0887,95.2953,95.0789,95.1674,88031.0
2023-03-22 10:45:00,96.74,96.74,96.46,96.46,48516.0,95.1576,95.1576,94.8821,94.8821,48516.0
2023-03-22 10:50:00,96.46,96.52,96.36,96.39,36085.0,94.8821,94.9412,94.7838,94.8133,36085.0
2023-03-22 10:55:00,96.38,96.47,96.38,96.43,22549.0,94.8034,94.892,94.8034,94.8526,22549.0
2023-03-22 11:00:00,96.42,96.53,96.39,96.4,15757.0,94.8428,94.951,94.8133,94.8231,15757.0
2023-03-22 11:05:00,96.39,96.45,96.24,96.27,32543.0,94.8133,94.8723,94.6657,94.6952,32543.0
2023-03-22 11:10:00,96.26,96.34,96.15,96.34,36068.0,94.6854,94.7641,94.5772,94.7641,36068.0
2023-03-22 11:15:00,96.36,96.37,96.21,96.23,24502.0,94.7838,94.7936,94.6362,94.6559,24502.0
2023-03-22 11:20:00,96.24,96.38,96.23,96.36,30445.0,94.6657,94.8034,94.6559,94.7838,30445.0
2023-03-22 11:25:00,96.38,96.38,96.3,96.3,30827.0,94.8034,94.8034,94.7248,94.7248,30827.0
2023-03-22 11:30:00,96.31,96.44,96.31,96.36,29084.0,94.7346,94.8625,94.7346,94.7838,29084.0
2023-03-22 11:35:00,96.37,96.46,96.24,96.39,41801.0,94.7936,94.8821,94.6657,94.8133,41801.0
2023-03-22 11:40:00,96.37,96.4,96.19,96.19,36228.0,94.7936,94.8231,94.6166,94.6166,36228.0
2023-03-22 11:45:00,96.17,96.28,96.15,96.22,33915.0,94.5969,94.7051,94.5772,94.6461,33915.0
2023-03-22 11:50:00,96.24,96.33,96.22,96.27,19993.0,94.6657,94.7543,94.6461,94.6952,19993.0
2023-03-22 11:55:00,96.28,96.29,96.07,96.08,34412.0,94.7051,94.7149,94.4985,94.5084,34412.0
2023-03-22 12:00:00,96.07,96.12,96.01,96.09,34923.0,94.4985,94.5477,94.4395,94.5182,34923.0
2023-03-22 12:05:00,96.1,96.14,96.04,96.08,23216.0,94.528,94.5674,94.469,94.5084,23216.0
2023-03-22 12:10:00,96.07,96.2,95.98,96.03,42374.0,94.4985,94.6264,94.41,94.4592,42374.0
2023-03-22 12:15:00,96.02,96.06,95.95,95.96,17540.0,94.4493,94.4887,94.3805,94.3903,17540.0
2023-03-22 12:20:00,95.96,96.02,95.87,95.99,54439.0,94.3903,94.4493,94.3018,94.4198,54439.0
2023-03-22 12:25:00,96.0,96.14,96.0,96.07,28080.0,94.4297,94.5674,94.4297,94.4985,28080.0
2023-03-22 12:30:00,96.07,96.16,96.04,96.07,21602.0,94.4985,94.587,94.469,94.4985,21602.0
2023-03-22 12:35:00,96.08,96.18,96.05,96.17,22243.0,94.5084,94.6067,94.4788,94.5969,22243.0
2023-03-22 12:40:00,96.18,96.3,96.11,96.3,25796.0,94.6067,94.7248,94.5379,94.7248,25796.0
2023-03-22 12:45:00,96.29,96.33,96.23,96.26,43784.0,94.7149,94.7543,94.6559,94.6854,43784.0
2023-03-22 12:50:00,96.25,96.37,96.25,96.36,22272.0,94.6756,94.7936,94.6756,94.7838,22272.0
2023-03-22 12:55:00,96.35,96.35,96.17,96.18,21491.0,94.7739,94.7739,94.5969,94.6067,21491.0
2023-03-22 13:00:00,96.17,96.18,96.03,96.06,19734.0,94.5969,94.6067,94.4592,94.4887,19734.0
2023-03-22 13:05:00,96.07,96.18,96.01,96.12,19419.0,94.4985,94.6067,94.4395,94.5477,19419.0
2023-03-22 13:10:00,96.12,96.24,96.11,96.24,15975.0,94.5477,94.6657,94.5379,94.6657,15975.0
2023-03-22 13:15:00,96.25,96.32,96.22,96.32,14610.0,94.6756,94.7444,94.6461,94.7444,14610.0
2023-03-22 13:20:00,96.31,96.38,96.3,96.36,15059.0,94.7346,94.8034,94.7248,94.7838,15059.0
2023-03-22 13:25:00,96.37,96.46,96.32,96.42,28311.0,94.7936,94.8821,94.7444,94.8428,28311.0
2023-03-22 13:30:00,96.4,96.46,96.35,96.38,36056.0,94.8231,94.8821,94.7739,94.8034,36056.0
2023-03-22 13:35:00,96.38,96.43,96.33,96.4,32144.0,94.8034,94.8526,94.7543,94.8231,32144.0
2023-03-22 13:40:00,96.4,96.5,96.38,96.5,21783.0,94.8231,94.9215,94.8034,94.9215,21783.0
2023-03-22 13:45:00,96.51,96.53,96.43,96.45,22926.0,94.9313,94.951,94.8526,94.8723,22926.0
2023-03-22 13:50:00,96.46,96.66,96.45,96.56,93346.0,94.8821,95.0789,94.8723,94.9805,93346.0
2023-03-22 13:55:00,96.56,96.78,96.53,96.68,102950.0,94.9805,95.1969,94.951,95.0985,102950.0
2023-03-22 14:00:00,96.69,97.39,96.63,97.14,115169.0,95.1084,95.7969,95.0494,95.551,115169.0
2023-03-22 14:05:00,97.15,97.54,97.05,97.09,96887.0,95.5608,95.9445,95.4625,95.5018,96887.0
2023-03-22 14:10:00,97.1,97.2,96.74,96.81,143930.0,95.5117,95.61,95.1576,95.2264,143930.0
2023-03-22 14:15:00,96.86,97.08,96.79,97.01,44312.0,95.2756,95.492,95.2067,95.4231,44312.0
2023-03-22 14:20:00,97.01,97.01,96.74,96.87,69091.0,95.4231,95.4231,95.1576,95.2854,69091.0
2023-03-22 14:25:00,96.84,97.16,96.83,97.09,82834.0,95.2559,95.5707,95.2461,95.5018,82834.0
2023-03-22 14:30:00,97.12,97.39,96.95,97.02,84782.0,95.5313,95.7969,95.3641,95.433,84782.0
2023-03-22 14:35:00,96.99,97.2,96.38,97.01,175434.0,95.4035,95.61,94.8034,95.4231,175434.0
2023-03-22 14:40:00,96.99,97.61,96.99,97.43,73958.0,95.4035,96.0133,95.4035,95.8363,73958.0
2023-03-22 14:45:00,97.45,97.9,97.35,97.84,161155.0,95.8559,96.2986,95.7576,96.2396,161155.0
2023-03-22 14:50:00,97.85,97.93,97.34,97.43,122192.0,96.2494,96.3281,95.7477,95.8363,122192.0
2023-03-22 14:55:00,97.43,97.49,96.85,96.85,137385.0,95.8363,95.8953,95.2658,95.2658,137385.0
2023-03-22 15:00:00,96.84,96.97,96.25,96.3,111663.0,95.2559,95.3838,94.6756,94.7248,111663.0
2023-03-22 15:05:00,96.25,96.42,95.92,96.13,72391.0,94.6756,94.8428,94.351,94.5575,72391.0
2023-03-22 15:10:00,96.14,96.45,96.0,96.35,113780.0,94.5674,94.8723,94.4297,94.7739,113780.0
2023-03-22 15:15:00,96.38,96.72,96.38,96.55,90535.0,94.8034,95.1379,94.8034,94.9707,90535.0
2023-03-22 15:20:00,96.53,97.19,96.46,96.8,123850.0,94.951,95.6002,94.8821,95.2166,123850.0
2023-03-22 15:25:00,96.82,96.97,96.61,96.87,69291.0,95.2362,95.3838,95.0297,95.2854,69291.0
2023-03-22 15:30:00,96.87,96.93,96.3,96.39,142924.0,95.2854,95.3444,94.7248,94.8133,142924.0
2023-03-22 15:35:00,96.39,96.43,96.02,96.16,87922.0,94.8133,94.8526,94.4493,94.587,87922.0
2023-03-22 15:40:00,96.16,96.29,96.02,96.03,74520.0,94.587,94.7149,94.4493,94.4592,74520.0
2023-03-22 15:45:00,96.01,96.03,95.66,95.78,144146.0,94.4395,94.4592,94.0952,94.2133,144146.0
2023-03-22 15:50:00,95.77,95.77,95.23,95.25,204858.0,94.2034,94.2034,93.6723,93.6919,204858.0
2023-03-22 15:55:00,95.25,95.32,94.82,94.89,355747.0,93.6919,93.7608,93.269,93.3378,355747.0
2023-03-23 09:30:00,95.28,95.7,95.14,95.27,245876.0,93.7214,94.1346,93.5837,93.7116,245876.0
2023-03-23 09:35:00,95.29,95.7,95.23,95.47,44625.0,93.7313,94.1346,93.6723,93.9083,44625.0
2023-03-23 09:40:00,95.47,95.77,95.31,95.68,66432.0,93.9083,94.2034,93.7509,94.1149,66432.0
2023-03-23 09:45:00,95.73,95.75,95.38,95.6,53366.0,94.1641,94.1838,93.8198,94.0362,53366.0
2023-03-23 09:50:00,95.61,95.97,95.59,95.73,72435.0,94.046,94.4002,94.0264,94.1641,72435.0
2023-03-23 09:55:00,95.75,95.84,95.57,95.71,51562.0,94.1838,94.2723,94.0067,94.1444,51562.0
2023-03-23 10:00:00,95.74,95.99,95.74,95.85,74120.0,94.1739,94.4198,94.1739,94.2821,74120.0
2023-03-23 10:05:00,95.84,95.95,95.71,95.9,44296.0,94.2723,94.3805,94.1444,94.3313,44296.0
2023-03-23 10:10:00,95.9,96.18,95.9,96.08,113998.0,94.3313,94.6067,94.3313,94.5084,113998.0
2023-03-23 10:15:00,96.08,96.33,96.04,96.09,86135.0,94.5084,94.7543,94.469,94.5182,86135.0
2023-03-23 10:20:00,96.09,96.17,95.86,95.97,58153.0,94.5182,94.5969,94.292,94.4002,58153.0
2023-03-23 10:25:00,95.96,96.22,95.83,95.85,67921.0,94.3903,94.6461,94.2624,94.2821,67921.0
2023-03-23 10:30:00,95.82,95.99,95.82,95.87,88970.0,94.2526,94.4198,94.2526,94.3018,88970.0
2023-03-23 10:35:00,95.87,96.14,95.87,96.09,60318.0,94.3018,94.5674,94.3018,94.5182,60318.0
2023-03-23 10:40:00,96.1,96.24,96.06,96.2,62230.0,94.528,94.6657,94.4887,94.6264,62230.0
2023-03-23 10:45:00,96.2,96.67,96.19,96.64,50405.0,94.6264,95.0887,94.6166,95.0592,50405.0
2023-03-23 10:50:00,96.65,96.76,96.58,96.68,47543.0,95.069,95.1772,95.0002,95.0985,47543.0
2023-03-23 10:55:00,96.69,96.71,96.51,96.64,53012.0,95.1084,95.128,94.9313,95.0592,53012.0
2023-03-23 11:00:00,96.65,96.76,96.63,96.68,42175.0,95.069,95.1772,95.0494,95.0985,42175.0
2023-03-23 11:05:00,96.68,96.8,96.58,96.62,64438.0,95.0985,95.2166,95.0002,95.0395,64438.0
2023-03-23 11:10:00,96.62,96.74,96.56,96.59,50335.0,95.0395,95.1576,94.9805,95.01,50335.0
2023-03-23 11:15:00,96.6,96.8,96.59,96.75,89830.0,95.0198,95.2166,95.01,95.1674,89830.0
2023-03-23 11:20:00,96.75,96.88,96.66,96.83,62320.0,95.1674,95.2953,95.0789,95.2461,62320.0
2023-03-23 11:25:00,96.83,96.84,96.56,96.61,112276.0,95.2461,95.2559,94.9805,95.0297,112276.0
2023-03-23 11:30:00,96.62,96.85,96.62,96.78,75313.0,95.0395,95.2658,95.0395,95.1969,75313.0
2023-03-23 11:35:00,96.79,96.85,96.69,96.7,114769.0,95.2067,95.2658,95.1084,95.1182,114769.0
2023-03-23 11:40:00,96.69,96.78,96.51,96.63,137994.0,95.1084,95.1969,94.9313,95.0494,137994.0
2023-03-23 11:45:00,96.64,96.78,96.52,96.77,105909.0,95.0592,95.1969,94.9412,95.1871,105909.0
2023-03-23 11:50:00,96.77,97.02,96.77,96.94,66719.0,95.1871,95.433,95.1871,95.3543,66719.0
2023-03-23 11:55:00,96.93,97.0,96.8,96.8,64827.0,95.3444,95.4133,95.2166,95.2166,64827.0
2023-03-23 12:00:00,96.77,96.88,96.71,96.83,84668.0,95.1871,95.2953,95.128,95.2461,84668.0
2023-03-23 12:05:00,96.83,96.92,96.73,96.86,64690.0,95.2461,95.3346,95.1477,95.2756,64690.0
2023-03-23 12:10:00,96.86,96.87,96.58,96.68,92826.0,95.2756,95.2854,95.0002,95.0985,92826.0
2023-03-23 12:15:00,96.68,96.7,96.56,96.65,130918.0,95.0985,95.1182,94.9805,95.069,130918.0
2023-03-23 12:20:00,96.66,96.73,96.59,96.68,51290.0,95.0789,95.1477,95.01,95.0985,51290.0
2023-03-23 12:25:00,96.67,96.86,96.65,96.86,38847.0,95.0887,95.2756,95.069,95.2756,38847.0
2023-03-23 12:30:00,96.85,96.95,96.84,96.9,59521.0,95.2658,95.3641,95.2559,95.3149,59521.0
2023-03-23 12:35:00,96.9,96.92,96.68,96.76,35031.0,95.3149,95.3346,95.0985,95.1772,35031.0
2023-03-23 12:40:00,96.76,96.76,96.63,96.75,75314.0,95.1772,95.1772,95.0494,95.1674,75314.0
2023-03-23 12:45:00,96.73,96.73,96.55,96.66,51516.0,95.1477,95.1477,94.9707,95.0789,51516.0
2023-03-23 12:50:00,96.66,96.78,96.58,96.68,69707.0,95.0789,95.1969,95.0002,95.0985,69707.0
2023-03-23 12:55:00,96.67,96.75,96.59,96.71,52513.0,95.0887,95.1674,95.01,95.128,52513.0
2023-03-23 13:00:00,96.72,96.78,96.63,96.75,44589.0,95.1379,95.1969,95.0494,95.1674,44589.0
2023-03-23 13:05:00,96.75,96.83,96.64,96.7,58983.0,95.1674,95.2461,95.0592,95.1182,58983.0
2023-03-23 13:10:00,96.71,96.73,96.44,96.51,73037.0,95.128,95.1477,94.8625,94.9313,73037.0
2023-03-23 13:15:00,96.49,96.52,96.36,96.43,42299.0,94.9116,94.9412,94.7838,94.8526,42299.0
2023-03-23 13:20:00,96.42,96.57,96.4,96.47,88250.0,94.8428,94.9903,94.8231,94.892,88250.0
2023-03-23 13:25:00,96.45,96.52,96.21,96.43,116953.0,94.8723,94.9412,94.6362,94.8526,116953.0
2023-03-23 13:30:00,96.43,96.56,96.39,96.44,66774.0,94.8526,94.9805,94.8133,94.8625,66774.0
2023-03-23 13:35:00,96.44,96.66,96.41,96.63,91138.0,94.8625,95.0789,94.833,95.0494,91138.0
2023-03-23 13:40:00,96.64,96.71,96.51,96.67,40477.0,95.0592,95.128,94.9313,95.0887,40477.0
2023-03-23 13:45:00,96.7,96.71,96.44,96.52,48848.0,95.1182,95.128,94.8625,94.9412,48848.0
2023-03-23 13:50:00,96.54,96.55,96.29,96.31,47805.0,94.9608,94.9707,94.7149,94.7346,47805.0
2023-03-23 13:55:00,96.31,96.43,96.26,96.32,47094.0,94.7346,94.8526,94.6854,94.7444,47094.0
2023-03-23 14:00:00,96.33,96.49,96.3,96.35,49474.0,94.7543,94.9116,94.7248,94.7739,49474.0
2023-03-23 14:05:00,96.34,96.42,96.29,96.29,39761.0,94.7641,94.8428,94.7149,94.7149,39761.0
2023-03-23 14:10:00,96.3,96.46,96.25,96.42,54877.0,94.7248,94.8821,94.6756,94.8428,54877.0
2023-03-23 14:15:00,96.41,96.44,96.31,96.38,44613.0,94.833,94.8625,94.7346,94.8034,44613.0
2023-03-23 14:20:00,96.38,96.39,96.15,96.19,47114.0,94.8034,94.8133,94.5772,94.6166,47114.0
2023-03-23 14:25:00,96.2,96.21,95.73,95.73,90628.0,94.6264,94.6362,94.1641,94.1641,90628.0
2023-03-23 14:30:00,95.73,95.84,95.59,95.67,52632.0,94.1641,94.2723,94.0264,94.1051,52632.0
2023-03-23 14:35:00,95.67,95.8,95.37,95.4,65144.0,94.1051,94.2329,93.81,93.8395,65144.0
2023-03-23 14:40:00,95.4,95.44,95.05,95.07,64513.0,93.8395,93.8788,93.4952,93.5149,64513.0
2023-03-23 14:45:00,95.08,95.37,95.06,95.35,177308.0,93.5247,93.81,93.505,93.7903,177308.0
2023-03-23 14:50:00,95.36,95.37,95.09,95.1,87881.0,93.8001,93.81,93.5345,93.5444,87881.0
2023-03-23 14:55:00,95.09,95.41,94.93,95.4,79006.0,93.5345,93.8493,93.3772,93.8395,79006.0
2023-03-23 15:00:00,95.43,96.1,95.43,95.63,109882.0,93.869,94.528,93.869,94.0657,109882.0
2023-03-23 15:05:00,95.66,95.68,95.36,95.6,31828.0,94.0952,94.1149,93.8001,94.0362,31828.0
2023-03-23 15:10:00,95.65,95.7,95.23,95.36,45932.0,94.0854,94.1346,93.6723,93.8001,45932.0
2023-03-23 15:15:00,95.37,95.46,94.96,95.02,62939.0,93.81,93.8985,93.4067,93.4657,62939.0
2023-03-23 15:20:00,95.0,95.21,94.76,95.16,58408.0,93.446,93.6526,93.2099,93.6034,58408.0
2023-03-23 15:25:00,95.15,95.3,95.1,95.14,47341.0,93.5936,93.7411,93.5444,93.5837,47341.0
2023-03-23 15:30:00,95.13,95.28,94.99,95.28,45803.0,93.5739,93.7214,93.4362,93.7214,45803.0
2023-03-23 15:35:00,95.27,95.59,95.26,95.49,83505.0,93.7116,94.0264,93.7018,93.928,83505.0
2023-03-23 15:40:00,95.46,95.61,95.34,95.55,87184.0,93.8985,94.046,93.7805,93.987,87184.0
2023-03-23 15:45:00,95.54,95.9,95.52,95.77,108211.0,93.9772,94.3313,93.9575,94.2034,108211.0
2023-03-23 15:50:00,95.78,96.22,95.78,96.01,178557.0,94.2133,94.6461,94.2133,94.4395,178557.0
2023-03-23 15:55:00,96.01,96.08,95.77,95.77,352156.0,94.4395,94.5084,94.2034,94.2034,352156.0
2023-03-24 09:30:00,94.81,95.0,94.45,94.73,350294.0,93.2591,93.446,92.905,93.1804,350294.0
2023-03-24 09:35:00,94.74,94.9,94.33,94.48,99902.0,93.1903,93.3477,92.787,92.9345,99902.0
2023-03-24 09:40:00,94.48,94.48,93.97,94.2,218874.0,92.9345,92.9345,92.4329,92.6591,218874.0
2023-03-24 09:45:00,94.17,94.31,93.9,94.12,165975.0,92.6296,92.7673,92.364,92.5804,165975.0
2023-03-24 09:50:00,94.11,94.51,94.07,94.39,102820.0,92.5706,92.964,92.5312,92.846,102820.0
2023-03-24 09:55:00,94.4,94.62,94.37,94.38,88141.0,92.8558,93.0722,92.8263,92.8362,88141.0
2023-03-24 10:00:00,94.41,94.66,94.09,94.14,123819.0,92.8657,93.1116,92.5509,92.6001,123819.0
2023-03-24 10:05:00,94.13,94.28,93.71,93.72,121993.0,92.5903,92.7378,92.1771,92.187,121993.0
2023-03-24 10:10:00,93.73,94.23,93.71,94.01,97817.0,92.1968,92.6886,92.1771,92.4722,97817.0
2023-03-24 10:15:00,93.96,93.96,93.57,93.63,88565.0,92.423,92.423,92.0394,92.0984,88565.0
2023-03-24 10:20:00,93.64,93.68,93.37,93.58,126276.0,92.1083,92.1476,91.8427,92.0492,126276.0
2023-03-24 10:25:00,93.59,94.14,93.59,94.06,87211.0,92.0591,92.6001,92.0591,92.5214,87211.0
2023-03-24 10:30:00,94.08,94.34,94.06,94.16,99350.0,92.5411,92.7968,92.5214,92.6198,99350.0
2023-03-24 10:35:00,94.18,94.18,93.67,93.7,90167.0,92.6394,92.6394,92.1378,92.1673,90167.0
2023-03-24 10:40:00,93.68,93.68,93.44,93.48,96694.0,92.1476,92.1476,91.9115,91.9509,96694.0
2023-03-24 10:45:00,93.48,93.58,93.29,93.31,117260.0,91.9509,92.0492,91.764,91.7837,117260.0
2023-03-24 10:50:00,93.3,93.45,93.17,93.26,89038.0,91.7738,91.9214,91.646,91.7345,89038.0
2023-03-24 10:55:00,93.27,93.59,93.26,93.55,92165.0,91.7443,92.0591,91.7345,92.0197,92165.0
2023-03-24 11:00:00,93.55,93.62,93.36,93.51,66395.0,92.0197,92.0886,91.8328,91.9804,66395.0
2023-03-24 11:05:00,93.52,93.65,93.23,93.25,84793.0,91.9902,92.1181,91.705,91.7246,84793.0
2023-03-24 11:10:00,93.24,93.26,93.02,93.19,72222.0,91.7148,91.7345,91.4984,91.6656,72222.0
2023-03-24 11:15:00,93.18,93.43,93.16,93.2,101067.0,91.6558,91.9017,91.6361,91.6755,101067.0
2023-03-24 11:20:00,93.2,93.36,93.16,93.23,59240.0,91.6755,91.8328,91.6361,91.705,59240.0
2023-03-24 11:25:00,93.24,93.39,93.22,93.27,61542.0,91.7148,91.8624,91.6951,91.7443,61542.0
2023-03-24 11:30:00,93.25,93.34,93.13,93.16,62195.0,91.7246,91.8132,91.6066,91.6361,62195.0
2023-03-24 11:35:00,93.16,93.29,93.08,93.12,70958.0,91.6361,91.764,91.5574,91.5968,70958.0
2023-03-24 11:40:00,93.13,93.22,93.06,93.14,60016.0,91.6066,91.6951,91.5378,91.6164,60016.0
2023-03-24 11:45:00,93.15,93.77,93.15,93.63,261201.0,91.6263,92.2361,91.6263,92.0984,261201.0
2023-03-24 11:50:00,93.62,93.64,93.5,93.61,78996.0,92.0886,92.1083,91.9706,92.0788,78996.0
2023-03-24 11:55:00,93.61,93.86,93.57,93.75,132892.0,92.0788,92.3247,92.0394,92.2165,132892.0
2023-03-24 12:00:00,93.77,94.03,93.61,93.66,86791.0,92.2361,92.4919,92.0788,92.1279,86791.0
2023-03-24 12:05:00,93.67,93.68,93.47,93.48,39114.0,92.1378,92.1476,91.941,91.9509,39114.0
2023-03-24 12:10:00,93.48,93.59,93.47,93.48,34688.0,91.9509,92.0591,91.941,91.9509,34688.0
2023-03-24 12:15:00,93.47,93.56,93.25,93.34,64480.0,91.941,92.0296,91.7246,91.8132,64480.0
2023-03-24 12:20:00,93.35,93.41,93.27,93.41,49608.0,91.823,91.882,91.7443,91.882,49608.0
2023-03-24 12:25:00,93.42,93.47,93.26,93.4,59516.0,91.8919,91.941,91.7345,91.8722,59516.0
2023-03-24 12:30:00,93.4,93.5,93.24,93.37,51349.0,91.8722,91.9706,91.7148,91.8427,51349.0
2023-03-24 12:35:00,93.41,93.56,93.38,93.48,49417.0,91.882,92.0296,91.8525,91.9509,49417.0
2023-03-24 12:40:00,93.49,93.6,93.39,93.53,41528.0,91.9607,92.0689,91.8624,92.0001,41528.0
2023-03-24 12:45:00,93.51,93.75,93.51,93.61,43277.0,91.9804,92.2165,91.9804,92.0788,43277.0
2023-03-24 12:50:00,93.62,93.64,93.5,93.61,56037.0,92.0886,92.1083,91.9706,92.0788,56037.0
2023-03-24 12:55:00,93.59,93.81,93.53,93.54,56720.0,92.0591,92.2755,92.0001,92.0099,56720.0
2023-03-24 13:00:00,93.54,93.6,93.4,93.42,56636.0,92.0099,92.0689,91.8722,91.8919,56636.0
2023-03-24 13:05:00,93.43,93.57,93.3,93.36,90050.0,91.9017,92.0394,91.7738,91.8328,90050.0
2023-03-24 13:10:00,93.35,93.48,93.3,93.45,25158.0,91.823,91.9509,91.7738,91.9214,25158.0
2023-03-24 13:15:00,93.45,93.52,93.3,93.32,42115.0,91.9214,91.9902,91.7738,91.7935,42115.0
2023-03-24 13:20:00,93.33,93.5,93.29,93.39,39751.0,91.8033,91.9706,91.764,91.8624,39751.0
2023-03-24 13:25:00,93.41,93.66,93.4,93.53,93777.0,91.882,92.1279,91.8722,92.0001,93777.0
2023-03-24 13:30:00,93.54,93.72,93.54,93.65,38953.0,92.0099,92.187,92.0099,92.1181,38953.0
2023-03-24 13:35:00,93.67,93.83,93.66,93.76,65551.0,92.1378,92.2952,92.1279,92.2263,65551.0
2023-03-24 13:40:00,93.77,93.82,93.63,93.72,53207.0,92.2361,92.2853,92.0984,92.187,53207.0
2023-03-24 13:45:00,93.71,93.73,93.56,93.58,43711.0,92.1771,92.1968,92.0296,92.0492,43711.0
2023-03-24 13:50:00,93.57,93.61,93.47,93.51,57601.0,92.0394,92.0788,91.941,91.9804,57601.0
2023-03-24 13:55:00,93.5,93.63,93.46,93.6,53751.0,91.9706,92.0984,91.9312,92.0689,53751.0
2023-03-24 14:00:00,93.61,93.84,93.61,93.82,35099.0,92.0788,92.305,92.0788,92.2853,35099.0
2023-03-24 14:05:00,93.82,93.83,93.65,93.78,48961.0,92.2853,92.2952,92.1181,92.246,48961.0
2023-03-24 14:10:00,93.78,93.85,93.75,93.82,43641.0,92.246,92.3148,92.2165,92.2853,43641.0
2023-03-24 14:15:00,93.81,93.92,93.76,93.83,43056.0,92.2755,92.3837,92.2263,92.2952,43056.0
2023-03-24 14:20:00,93.85,93.89,93.71,93.72,52567.0,92.3148,92.3542,92.1771,92.187,52567.0
2023-03-24 14:25:00,93.71,93.84,93.67,93.84,36686.0,92.1771,92.305,92.1378,92.305,36686.0
2023-03-24 14:30:00,93.84,94.06,93.82,93.98,85183.0,92.305,92.5214,92.2853,92.4427,85183.0
2023-03-24 14:35:00,93.98,94.03,93.9,93.98,31977.0,92.4427,92.4919,92.364,92.4427,31977.0
2023-03-24 14:40:00,94.0,94.07,93.9,94.05,43382.0,92.4624,92.5312,92.364,92.5116,43382.0
2023-03-24 14:45:00,94.05,94.11,94.02,94.08,50650.0,92.5116,92.5706,92.482,92.5411,50650.0
2023-03-24 14:50:00,94.07,94.12,93.93,93.93,43709.0,92.5312,92.5804,92.3935,92.3935,43709.0
2023-03-24 14:55:00,93.92,94.02,93.87,93.93,42565.0,92.3837,92.482,92.3345,92.3935,42565.0
2023-03-24 15:00:00,93.96,93.98,93.78,93.84,65382.0,92.423,92.4427,92.246,92.305,65382.0
2023-03-24 15:05:00,93.83,93.9,93.76,93.83,53057.0,92.2952,92.364,92.2263,92.2952,53057.0
2023-03-24 15:10:00,93.84,93.97,93.79,93.89,45851.0,92.305,92.4329,92.2558,92.3542,45851.0
2023-03-24 15:15:00,93.89,94.06,93.88,94.04,37344.0,92.3542,92.5214,92.3443,92.5017,37344.0
2023-03-24 15:20:00,94.07,94.26,94.04,94.16,99956.0,92.5312,92.7181,92.5017,92.6198,99956.0
2023-03-24 15:25:00,94.16,94.23,94.05,94.21,56912.0,92.6198,92.6886,92.5116,92.6689,56912.0
2023-03-24 15:30:00,94.21,94.29,94.13,94.16,50125.0,92.6689,92.7476,92.5903,92.6198,50125.0
2023-03-24 15:35:00,94.14,94.25,94.06,94.18,78691.0,92.6001,92.7083,92.5214,92.6394,78691.0
2023-03-24 15:40:00,94.18,94.2,94.04,94.06,67554.0,92.6394,92.6591,92.5017,92.5214,67554.0
2023-03-24 15:45:00,94.06,94.1,93.95,94.01,104389.0,92.5214,92.5607,92.4132,92.4722,104389.0
2023-03-24 15:50:00,94.0,94.02,93.86,93.9,149313.0,92.4624,92.482,92.3247,92.364,149313.0
2023-03-24 15:55:00,93.89,94.11,93.8,94.09,323213.0,92.3542,92.5706,92.2656,92.5509,323213.0
2023-03-27 09:30:00,94.73,95.1,94.54,94.92,276290.0,93.1804,93.5444,92.9935,93.3673,276290.0
2023-03-27 09:35:00,94.98,95.05,94.68,94.74,93444.0,93.4263,93.4952,93.1313,93.1903,93444.0
2023-03-27 09:40:00,94.77,95.2,94.77,95.14,72466.0,93.2198,93.6427,93.2198,93.5837,72466.0
2023-03-27 09:45:00,95.13,95.35,95.1,95.3,86687.0,93.5739,93.7903,93.5444,93.7411,86687.0
2023-03-27 09:50:00,95.3,95.52,95.03,95.04,82520.0,93.7411,93.9575,93.4755,93.4854,82520.0
2023-03-27 09:55:00,95.04,95.31,94.95,95.25,60694.0,93.4854,93.7509,93.3968,93.6919,60694.0
2023-03-27 10:00:00,95.25,95.43,95.22,95.35,47634.0,93.6919,93.869,93.6624,93.7903,47634.0
2023-03-27 10:05:00,95.36,95.38,95.07,95.13,50714.0,93.8001,93.8198,93.5149,93.5739,50714.0
2023-03-27 10:10:00,95.14,95.28,95.07,95.1,37701.0,93.5837,93.7214,93.5149,93.5444,37701.0
2023-03-27 10:15:00,95.09,95.29,94.94,95.15,45427.0,93.5345,93.7313,93.387,93.5936,45427.0
2023-03-27 10:20:00,95.15,95.35,95.15,95.29,30994.0,93.5936,93.7903,93.5936,93.7313,30994.0
2023-03-27 10:25:00,95.27,95.27,95.08,95.14,31841.0,93.7116,93.7116,93.5247,93.5837,31841.0
2023-03-27 10:30:00,95.14,95.14,94.94,95.01,46039.0,93.5837,93.5837,93.387,93.4559,46039.0
2023-03-27 10:35:00,95.0,95.03,94.82,94.98,35870.0,93.446,93.4755,93.269,93.4263,35870.0
2023-03-27 10:40:00,94.99,95.03,94.78,94.83,35340.0,93.4362,93.4755,93.2296,93.2788,35340.0
2023-03-27 10:45:00,94.8,95.0,94.74,94.91,41960.0,93.2493,93.446,93.1903,93.3575,41960.0
2023-03-27 10:50:00,94.92,95.02,94.84,95.0,33661.0,93.3673,93.4657,93.2886,93.446,33661.0
2023-03-27 10:55:00,95.0,95.11,94.75,94.75,43965.0,93.446,93.5542,93.2001,93.2001,43965.0
2023-03-27 11:00:00,94.77,94.88,94.68,94.72,44790.0,93.2198,93.328,93.1313,93.1706,44790.0
2023-03-27 11:05:00,94.7,94.74,94.6,94.6,24566.0,93.1509,93.1903,93.0526,93.0526,24566.0
2023-03-27 11:10:00,94.56,94.64,94.5,94.61,29762.0,93.0132,93.0919,92.9542,93.0624,29762.0
2023-03-27 11:15:00,94.59,94.6,94.44,94.46,38548.0,93.0427,93.0526,92.8952,92.9149,38548.0
2023-03-27 11:20:00,94.47,94.71,94.47,94.61,36074.0,92.9247,93.1608,92.9247,93.0624,36074.0
2023-03-27 11:25:00,94.63,94.72,94.55,94.69,38742.0,93.0821,93.1706,93.0034,93.1411,38742.0
2023-03-27 11:30:00,94.68,94.84,94.67,94.76,30969.0,93.1313,93.2886,93.1214,93.2099,30969.0
2023-03-27 11:35:00,94.75,94.81,94.64,94.72,23926.0,93.2001,93.2591,93.0919,93.1706,23926.0
2023-03-27 11:40:00,94.74,94.74,94.52,94.62,40943.0,93.1903,93.1903,92.9739,93.0722,40943.0
2023-03-27 11:45:00,94.61,94.68,94.57,94.57,24998.0,93.0624,93.1313,93.0231,93.0231,24998.0
2023-03-27 11:50:00,94.56,94.66,94.47,94.51,26345.0,93.0132,93.1116,92.9247,92.964,26345.0
2023-03-27 11:55:00,94.5,94.55,94.38,94.47,29632.0,92.9542,93.0034,92.8362,92.9247,29632.0
2023-03-27 12:00:00,94.46,94.63,94.44,94.62,36425.0,92.9149,93.0821,92.8952,93.0722,36425.0
2023-03-27 12:05:00,94.62,94.9,94.56,94.63,453125.0,93.0722,93.3477,93.0132,93.0821,453125.0
2023-03-27 12:10:00,94.67,94.95,94.65,94.94,152148.0,93.1214,93.3968,93.1017,93.387,152148.0
2023-03-27 12:15:00,94.95,95.1,94.91,95.06,108785.0,93.3968,93.5444,93.3575,93.505,108785.0
2023-03-27 12:20:00,95.06,95.18,95.02,95.15,60851.0,93.505,93.6231,93.4657,93.5936,60851.0
2023-03-27 12:25:00,95.13,95.14,94.96,94.98,47412.0,93.5739,93.5837,93.4067,93.4263,47412.0
2023-03-27 12:30:00,94.98,95.0,94.83,94.89,34432.0,93.4263,93.446,93.2788,93.3378,34432.0
2023-03-27 12:35:00,94.89,94.91,94.76,94.8,35244.0,93.3378,93.3575,93.2099,93.2493,35244.0
2023-03-27 12:40:00,94.81,94.85,94.72,94.84,27663.0,93.2591,93.2985,93.1706,93.2886,27663.0
2023-03-27 12:45:00,94.85,94.95,94.81,94.93,21466.0,93.2985,93.3968,93.2591,93.3772,21466.0
2023-03-27 12:50:00,94.93,94.99,94.89,94.95,26485.0,93.3772,93.4362,93.3378,93.3968,26485.0
2023-03-27 12:55:00,94.95,95.01,94.9,94.99,32191.0,93.3968,93.4559,93.3477,93.4362,32191.0
2023-03-27 13:00:00,95.0,95.11,94.89,95.11,49483.0,93.446,93.5542,93.3378,93.5542,49483.0
2023-03-27 13:05:00,95.1,95.13,95.0,95.08,25749.0,93.5444,93.5739,93.446,93.5247,25749.0
2023-03-27 13:10:00,95.07,95.14,94.99,95.03,35035.0,93.5149,93.5837,93.4362,93.4755,35035.0
2023-03-27 13:15:00,95.02,95.1,94.96,95.09,30633.0,93.4657,93.5444,93.4067,93.5345,30633.0
2023-03-27 13:20:00,95.09,95.33,95.08,95.3,32179.0,93.5345,93.7706,93.5247,93.7411,32179.0
2023-03-27 13:25:00,95.31,95.31,95.2,95.27,34252.0,93.7509,93.7509,93.6427,93.7116,34252.0
2023-03-27 13:30:00,95.28,95.35,95.18,95.26,70403.0,93.7214,93.7903,93.6231,93.7018,70403.0
2023-03-27 13:35:00,95.29,95.33,95.2,95.32,22350.0,93.7313,93.7706,93.6427,93.7608,22350.0
2023-03-27 13:40:00,95.32,95.44,95.32,95.44,55215.0,93.7608,93.8788,93.7608,93.8788,55215.0
2023-03-27 13:45:00,95.44,95.52,95.38,95.5,35429.0,93.8788,93.9575,93.8198,93.9378,35429.0
2023-03-27 13:50:00,95.5,95.52,95.32,95.34,43494.0,93.9378,93.9575,93.7608,93.7805,43494.0
2023-03-27 13:55:00,95.32,95.36,95.28,95.31,31170.0,93.7608,93.8001,93.7214,93.7509,31170.0
2023-03-27 14:00:00,95.34,95.34,95.14,95.15,102481.0,93.7805,93.7805,93.5837,93.5936,102481.0
2023-03-27 14:05:00,95.15,95.19,95.08,95.19,37080.0,93.5936,93.6329,93.5247,93.6329,37080.0
2023-03-27 14:10:00,95.19,95.31,95.18,95.3,24372.0,93.6329,93.7509,93.6231,93.7411,24372.0
2023-03-27 14:15:00,95.3,95.37,95.28,95.36,30667.0,93.7411,93.81,93.7214,93.8001,30667.0
2023-03-27 14:20:00,95.36,95.55,95.35,95.53,40766.0,93.8001,93.987,93.7903,93.9673,40766.0
2023-03-27 14:25:00,95.52,95.64,95.52,95.59,28387.0,93.9575,94.0755,93.9575,94.0264,28387.0
2023-03-27 14:30:00,95.58,95.75,95.58,95.73,33847.0,94.0165,94.1838,94.0165,94.1641,33847.0
2023-03-27 14:35:00,95.74,95.82,95.72,95.74,40935.0,94.1739,94.2526,94.1542,94.1739,40935.0
2023-03-27 14:40:00,95.73,95.81,95.7,95.74,42642.0,94.1641,94.2428,94.1346,94.1739,42642.0
2023-03-27 14:45:00,95.75,95.81,95.66,95.73,49983.0,94.1838,94.2428,94.0952,94.1641,49983.0
2023-03-27 14:50:00,95.74,95.86,95.71,95.8,39545.0,94.1739,94.292,94.1444,94.2329,39545.0
2023-03-27 14:55:00,95.82,95.94,95.81,95.92,37584.0,94.2526,94.3706,94.2428,94.351,37584.0
2023-03-27 15:00:00,95.93,96.02,95.83,95.88,48108.0,94.3608,94.4493,94.2624,94.3116,48108.0
2023-03-27 15:05:00,95.88,95.89,95.71,95.71,33071.0,94.3116,94.3215,94.1444,94.1444,33071.0
2023-03-27 15:10:00,95.73,95.79,95.68,95.74,35718.0,94.1641,94.2231,94.1149,94.1739,35718.0
2023-03-27 15:15:00,95.74,95.79,95.64,95.66,54018.0,94.1739,94.2231,94.0755,94.0952,54018.0
2023-03-27 15:20:00,95.66,95.82,95.62,95.77,44164.0,94.0952,94.2526,94.0559,94.2034,44164.0
2023-03-27 15:25:00,95.77,95.93,95.75,95.93,48466.0,94.2034,94.3608,94.1838,94.3608,48466.0
2023-03-27 15:30:00,95.92,95.99,95.81,95.89,89766.0,94.351,94.4198,94.2428,94.3215,89766.0
2023-03-27 15:35:00,95.89,95.95,95.76,95.79,98390.0,94.3215,94.3805,94.1936,94.2231,98390.0
2023-03-27 15:40:00,95.8,95.88,95.73,95.76,84295.0,94.2329,94.3116,94.1641,94.1936,84295.0
2023-03-27 15:45:00,95.76,95.81,95.68,95.79,73923.0,94.1936,94.2428,94.1149,94.2231,73923.0
2023-03-27 15:50:00,95.79,95.95,95.7,95.83,203627.0,94.2231,94.3805,94.1346,94.2624,203627.0
2023-03-27 15:55:00,95.84,95.84,95.56,95.64,357442.0,94.2723,94.2723,93.9969,94.0755,357442.0
2023-03-28 09:30:00,95.51,95.58,94.83,95.18,191646.0,93.9477,94.0165,93.2788,93.6231,191646.0
2023-03-28 09:35:00,95.18,95.47,95.04,95.45,55576.0,93.6231,93.9083,93.4854,93.8887,55576.0
2023-03-28 09:40:00,95.44,95.58,95.15,95.41,54716.0,93.8788,94.0165,93.5936,93.8493,54716.0
2023-03-28 09:45:00,95.4,95.61,95.24,95.37,41342.0,93.8395,94.046,93.6821,93.81,41342.0
2023-03-28 09:50:00,95.37,95.57,95.31,95.51,48582.0,93.81,94.0067,93.7509,93.9477,48582.0
2023-03-28 09:55:00,95.51,95.58,95.28,95.34,34202.0,93.9477,94.0165,93.7214,93.7805,34202.0
2023-03-28 10:00:00,95.33,95.62,95.24,95.61,92087.0,93.7706,94.0559,93.6821,94.046,92087.0
2023-03-28 10:05:00,95.62,95.81,95.6,95.7,61705.0,94.0559,94.2428,94.0362,94.1346,61705.0
2023-03-28 10:10:00,95.72,96.0,95.7,95.83,67187.0,94.1542,94.4297,94.1346,94.2624,67187.0
2023-03-28 10:15:00,95.82,95.92,95.73,95.81,50867.0,94.2526,94.351,94.1641,94.2428,50867.0
2023-03-28 10:20:00,95.82,95.82,95.57,95.57,45949.0,94.2526,94.2526,94.0067,94.0067,45949.0
2023-03-28 10:25:00,95.58,95.64,95.46,95.6,49326.0,94.0165,94.0755,93.8985,94.0362,49326.0
2023-03-28 10:30:00,95.62,95.63,95.08,95.14,56874.0,94.0559,94.0657,93.5247,93.5837,56874.0
2023-03-28 10:35:00,95.16,95.36,95.16,95.33,34536.0,93.6034,93.8001,93.6034,93.7706,34536.0
2023-03-28 10:40:00,95.35,95.37,95.24,95.33,34103.0,93.7903,93.81,93.6821,93.7706,34103.0
2023-03-28 10:45:00,95.29,95.47,95.26,95.37,55833.0,93.7313,93.9083,93.7018,93.81,55833.0
2023-03-28 10:50:00,95.36,95.42,95.21,95.24,53770.0,93.8001,93.8591,93.6526,93.6821,53770.0
2023-03-28 10:55:00,95.22,95.31,95.14,95.21,42041.0,93.6624,93.7509,93.5837,93.6526,42041.0
2023-03-28 11:00:00,95.24,95.36,95.19,95.24,45219.0,93.6821,93.8001,93.6329,93.6821,45219.0
2023-03-28 11:05:00,95.25,95.28,95.14,95.16,29347.0,93.6919,93.7214,93.5837,93.6034,29347.0
2023-03-28 11:10:00,95.16,95.26,95.11,95.23,24020.0,93.6034,93.7018,93.5542,93.6723,24020.0
2023-03-28 11:15:00,95.28,95.36,95.25,95.36,27406.0,93.7214,93.8001,93.6919,93.8001,27406.0
2023-03-28 11:20:00,95.37,95.41,95.32,95.35,25349.0,93.81,93.8493,93.7608,93.7903,25349.0
2023-03-28 11:25:00,95.34,95.41,95.2,95.35,54331.0,93.7805,93.8493,93.6427,93.7903,54331.0
2023-03-28 11:30:00,95.35,95.42,95.29,95.36,28752.0,93.7903,93.8591,93.7313,93.8001,28752.0
2023-03-28 11:35:00,95.38,95.56,95.37,95.53,31640.0,93.8198,93.9969,93.81,93.9673,31640.0
2023-03-28 11:40:00,95.54,95.57,95.43,95.46,49517.0,93.9772,94.0067,93.869,93.8985,49517.0
2023-03-28 11:45:00,95.46,95.5,95.39,95.41,23967.0,93.8985,93.9378,93.8296,93.8493,23967.0
2023-03-28 11:50:00,95.41,95.49,95.41,95.47,21201.0,93.8493,93.928,93.8493,93.9083,21201.0
2023-03-28 11:55:00,95.47,95.49,95.38,95.47,40807.0,93.9083,93.928,93.8198,93.9083,40807.0
2023-03-28 12:00:00,95.5,95.56,95.43,95.45,23655.0,93.9378,93.9969,93.869,93.8887,23655.0
2023-03-28 12:05:00,95.45,95.45,95.36,95.37,22172.0,93.8887,93.8887,93.8001,93.81,22172.0
2023-03-28 12:10:00,95.39,95.43,95.32,95.4,21275.0,93.8296,93.869,93.7608,93.8395,21275.0
2023-03-28 12:15:00,95.42,95.42,95.22,95.28,28966.0,93.8591,93.8591,93.6624,93.7214,28966.0
2023-03-28 12:20:00,95.29,95.38,95.26,95.33,31024.0,93.7313,93.8198,93.7018,93.7706,31024.0
2023-03-28 12:25:00,95.36,95.37,95.24,95.31,22583.0,93.8001,93.81,93.6821,93.7509,22583.0
2023-03-28 12:30:00,95.3,95.31,95.22,95.28,30880.0,93.7411,93.7509,93.6624,93.7214,30880.0
2023-03-28 12:35:00,95.28,95.28,95.18,95.22,34629.0,93.7214,93.7214,93.6231,93.6624,34629.0
2023-03-28 12:40:00,95.23,95.3,95.19,95.24,20529.0,93.6723,93.7411,93.6329,93.6821,20529.0
2023-03-28 12:45:00,95.25,95.27,95.2,95.23,16754.0,93.6919,93.7116,93.6427,93.6723,16754.0
2023-03-28 12:50:00,95.23,95.24,95.14,95.16,29270.0,93.6723,93.6821,93.5837,93.6034,29270.0
2023-03-28 12:55:00,95.14,95.19,95.1,95.17,45406.0,93.5837,93.6329,93.5444,93.6132,45406.0
2023-03-28 13:00:00,95.18,95.25,95.1,95.1,21470.0,93.6231,93.6919,93.5444,93.5444,21470.0
2023-03-28 13:05:00,95.1,95.19,95.07,95.11,39739.0,93.5444,93.6329,93.5149,93.5542,39739.0
2023-03-28 13:10:00,95.11,95.17,95.01,95.05,31775.0,93.5542,93.6132,93.4559,93.4952,31775.0
2023-03-28 13:15:00,95.04,95.06,94.96,95.06,45433.0,93.4854,93.505,93.4067,93.505,45433.0
2023-03-28 13:20:00,95.06,95.1,95.01,95.06,16792.0,93.505,93.5444,93.4559,93.505,16792.0
2023-03-28 13:25:00,95.06,95.08,95.02,95.06,20381.0,93.505,93.5247,93.4657,93.505,20381.0
2023-03-28 13:30:00,95.05,95.14,94.94,94.94,24306.0,93.4952,93.5837,93.387,93.387,24306.0
2023-03-28 13:35:00,94.94,94.97,94.78,94.8,50881.0,93.387,93.4165,93.2296,93.2493,50881.0
2023-03-28 13:40:00,94.79,94.85,94.73,94.85,40509.0,93.2395,93.2985,93.1804,93.2985,40509.0
2023-03-28 13:45:00,94.84,94.84,94.73,94.78,26276.0,93.2886,93.2886,93.1804,93.2296,26276.0
2023-03-28 13:50:00,94.78,94.78,94.69,94.7,36174.0,93.2296,93.2296,93.1411,93.1509,36174.0
2023-03-28 13:55:00,94.7,94.71,94.59,94.64,38352.0,93.1509,93.1608,93.0427,93.0919,38352.0
2023-03-28 14:00:00,94.63,94.84,94.62,94.8,39382.0,93.0821,93.2886,93.0722,93.2493,39382.0
2023-03-28 14:05:00,94.81,94.9,94.77,94.85,80638.0,93.2591,93.3477,93.2198,93.2985,80638.0
2023-03-28 14:10:00,94.85,94.88,94.79,94.85,30223.0,93.2985,93.328,93.2395,93.2985,30223.0
2023-03-28 14:15:00,94.85,94.92,94.83,94.88,19441.0,93.2985,93.3673,93.2788,93.328,19441.0
2023-03-28 14:20:00,94.88,94.95,94.84,94.84,24984.0,93.328,93.3968,93.2886,93.2886,24984.0
2023-03-28 14:25:00,94.84,94.91,94.83,94.9,18218.0,93.2886,93.3575,93.2788,93.3477,18218.0
2023-03-28 14:30:00,94.89,94.91,94.73,94.75,25499.0,93.3378,93.3575,93.1804,93.2001,25499.0
2023-03-28 14:35:00,94.76,94.88,94.76,94.83,20205.0,93.2099,93.328,93.2099,93.2788,20205.0
2023-03-28 14:40:00,94.82,94.91,94.82,94.88,18698.0,93.269,93.3575,93.269,93.328,18698.0
2023-03-28 14:45:00,94.9,95.04,94.89,94.94,30354.0,93.3477,93.4854,93.3378,93.387,30354.0
2023-03-28 14:50:00,94.94,95.0,94.92,94.94,22803.0,93.387,93.446,93.3673,93.387,22803.0
2023-03-28 14:55:00,94.92,94.95,94.87,94.94,23422.0,93.3673,93.3968,93.3181,93.387,23422.0
2023-03-28 15:00:00,94.96,95.04,94.95,95.0,23135.0,93.4067,93.4854,93.3968,93.446,23135.0
2023-03-28 15:05:00,95.0,95.1,94.99,95.06,42145.0,93.446,93.5444,93.4362,93.505,42145.0
2023-03-28 15:10:00,95.07,95.13,94.92,94.95,47724.0,93.5149,93.5739,93.3673,93.3968,47724.0
2023-03-28 15:15:00,94.95,94.99,94.9,94.95,30072.0,93.3968,93.4362,93.3477,93.3968,30072.0
2023-03-28 15:20:00,94.95,95.03,94.9,94.91,38983.0,93.3968,93.4755,93.3477,93.3575,38983.0
2023-03-28 15:25:00,94.91,94.94,94.77,94.81,47723.0,93.3575,93.387,93.2198,93.2591,47723.0
2023-03-28 15:30:00,94.8,94.8,94.62,94.78,69535.0,93.2493,93.2493,93.0722,93.2296,69535.0
2023-03-28 15:35:00,94.78,94.93,94.78,94.8,43856.0,93.2296,93.3772,93.2296,93.2493,43856.0
2023-03-28 15:40:00,94.81,94.86,94.75,94.77,68144.0,93.2591,93.3083,93.2001,93.2198,68144.0
2023-03-28 15:45:00,94.76,94.76,94.68,94.72,65165.0,93.2099,93.2099,93.1313,93.1706,65165.0
2023-03-28 15:50:00,94.72,94.95,94.7,94.84,136503.0,93.1706,93.3968,93.1509,93.2886,136503.0
2023-03-28 15:55:00,94.85,94.9,94.78,94.82,248866.0,93.2985,93.3477,93.2296,93.269,248866.0
2023-03-29 09:30:00,96.08,96.3,95.87,95.94,254764.0,94.5084,94.7248,94.3018,94.3706,254764.0
2023-03-29 09:35:00,95.94,96.22,95.94,96.09,80526.0,94.3706,94.6461,94.3706,94.5182,80526.0
2023-03-29 09:40:00,96.13,96.35,96.07,96.26,82916.0,94.5575,94.7739,94.4985,94.6854,82916.0
2023-03-29 09:45:00,96.28,96.35,96.03,96.07,89229.0,94.7051,94.7739,94.4592,94.4985,89229.0
2023-03-29 09:50:00,96.05,96.26,95.92,95.92,55527.0,94.4788,94.6854,94.351,94.351,55527.0
2023-03-29 09:55:00,95.93,95.93,95.66,95.85,70863.0,94.3608,94.3608,94.0952,94.2821,70863.0
2023-03-29 10:00:00,95.84,95.99,95.79,95.97,58684.0,94.2723,94.4198,94.2231,94.4002,58684.0
2023-03-29 10:05:00,95.99,96.0,95.79,95.89,33373.0,94.4198,94.4297,94.2231,94.3215,33373.0
2023-03-29 10:10:00,95.9,95.98,95.77,95.79,43828.0,94.3313,94.41,94.2034,94.2231,43828.0
2023-03-29 10:15:00,95.76,95.86,95.69,95.81,57458.0,94.1936,94.292,94.1247,94.2428,57458.0
2023-03-29 10:20:00,95.81,95.86,95.56,95.57,49798.0,94.2428,94.292,93.9969,94.0067,49798.0
2023-03-29 10:25:00,95.58,95.58,95.49,95.58,46936.0,94.0165,94.0165,93.928,94.0165,46936.0
2023-03-29 10:30:00,95.58,95.75,95.58,95.7,39816.0,94.0165,94.1838,94.0165,94.1346,39816.0
2023-03-29 10:35:00,95.69,95.71,95.52,95.57,38839.0,94.1247,94.1444,93.9575,94.0067,38839.0
2023-03-29 10:40:00,95.54,95.58,95.46,95.51,33268.0,93.9772,94.0165,93.8985,93.9477,33268.0
2023-03-29 10:45:00,95.5,95.5,95.35,95.4,33027.0,93.9378,93.9378,93.7903,93.8395,33027.0
2023-03-29 10:50:00,95.41,95.48,95.38,95.4,21920.0,93.8493,93.9182,93.8198,93.8395,21920.0
2023-03-29 10:55:00,95.41,95.56,95.39,95.43,42332.0,93.8493,93.9969,93.8296,93.869,42332.0
2023-03-29 11:00:00,95.43,95.6,95.41,95.55,33127.0,93.869,94.0362,93.8493,93.987,33127.0
2023-03-29 11:05:00,95.55,95.72,95.53,95.67,38157.0,93.987,94.1542,93.9673,94.1051,38157.0
2023-03-29 11:10:00,95.67,95.75,95.63,95.7,33072.0,94.1051,94.1838,94.0657,94.1346,33072.0
2023-03-29 11:15:00,95.72,95.83,95.64,95.66,31040.0,94.1542,94.2624,94.0755,94.0952,31040.0
2023-03-29 11:20:00,95.68,95.94,95.67,95.93,43245.0,94.1149,94.3706,94.1051,94.3608,43245.0
2023-03-29 11:25:00,95.93,95.95,95.77,95.82,36878.0,94.3608,94.3805,94.2034,94.2526,36878.0
2023-03-29 11:30:00,95.82,95.9,95.79,95.87,25081.0,94.2526,94.3313,94.2231,94.3018,25081.0
2023-03-29 11:35:00,95.88,96.0,95.88,95.95,46451.0,94.3116,94.4297,94.3116,94.3805,46451.0
2023-03-29 11:40:00,95.94,95.99,95.9,95.96,30870.0,94.3706,94.4198,94.3313,94.3903,30870.0
2023-03-29 11:45:00,95.96,96.05,95.96,96.02,41274.0,94.3903,94.4788,94.3903,94.4493,41274.0
2023-03-29 11:50:00,96.02,96.14,95.95,96.14,36800.0,94.4493,94.5674,94.3805,94.5674,36800.0
2023-03-29 11:55:00,96.13,96.19,96.07,96.14,37143.0,94.5575,94.6166,94.4985,94.5674,37143.0
2023-03-29 12:00:00,96.17,96.19,96.04,96.11,27847.0,94.5969,94.6166,94.469,94.5379,27847.0
2023-03-29 12:05:00,96.12,96.12,96.04,96.1,35556.0,94.5477,94.5477,94.469,94.528,35556.0
2023-03-29 12:10:00,96.11,96.13,95.99,96.09,16208.0,94.5379,94.5575,94.4198,94.5182,16208.0
2023-03-29 12:15:00,96.1,96.2,96.02,96.2,29631.0,94.528,94.6264,94.4493,94.6264,29631.0
2023-03-29 12:20:00,96.2,96.28,96.19,96.25,17332.0,94.6264,94.7051,94.6166,94.6756,17332.0
2023-03-29 12:25:00,96.24,96.28,96.21,96.22,24535.0,94.6657,94.7051,94.6362,94.6461,24535.0
2023-03-29 12:30:00,96.24,96.28,96.19,96.2,27990.0,94.6657,94.7051,94.6166,94.6264,27990.0
2023-03-29 12:35:00,96.19,96.31,96.18,96.28,29836.0,94.6166,94.7346,94.6067,94.7051,29836.0
2023-03-29 12:40:00,96.27,96.27,96.08,96.1,20934.0,94.6952,94.6952,94.5084,94.528,20934.0
2023-03-29 12:45:00,96.09,96.09,95.93,95.96,36864.0,94.5182,94.5182,94.3608,94.3903,36864.0
2023-03-29 12:50:00,95.98,96.03,95.93,95.96,20722.0,94.41,94.4592,94.3608,94.3903,20722.0
2023-03-29 12:55:00,95.96,96.01,95.9,95.95,25829.0,94.3903,94.4395,94.3313,94.3805,25829.0
2023-03-29 13:00:00,95.94,95.98,95.82,95.93,31146.0,94.3706,94.41,94.2526,94.3608,31146.0
2023-03-29 13:05:00,95.93,96.08,95.91,96.07,19016.0,94.3608,94.5084,94.3411,94.4985,19016.0
2023-03-29 13:10:00,96.06,96.19,96.04,96.14,32154.0,94.4887,94.6166,94.469,94.5674,32154.0
2023-03-29 13:15:00,96.13,96.25,96.13,96.22,31438.0,94.5575,94.6756,94.5575,94.6461,31438.0
2023-03-29 13:20:00,96.22,96.3,96.2,96.29,23682.0,94.6461,94.7248,94.6264,94.7149,23682.0
2023-03-29 13:25:00,96.29,96.31,96.24,96.29,37346.0,94.7149,94.7346,94.6657,94.7149,37346.0
2023-03-29 13:30:00,96.28,96.32,96.19,96.21,40375.0,94.7051,94.7444,94.6166,94.6362,40375.0
2023-03-29 13:35:00,96.22,96.25,96.12,96.21,34941.0,94.6461,94.6756,94.5477,94.6362,34941.0
2023-03-29 13:40:00,96.21,96.3,96.2,96.24,31379.0,94.6362,94.7248,94.6264,94.6657,31379.0
2023-03-29 13:45:00,96.24,96.25,96.18,96.23,26864.0,94.6657,94.6756,94.6067,94.6559,26864.0
2023-03-29 13:50:00,96.25,96.28,96.21,96.22,20766.0,94.6756,94.7051,94.6362,94.6461,20766.0
2023-03-29 13:55:00,96.21,96.26,96.19,96.22,29955.0,94.6362,94.6854,94.6166,94.6461,29955.0
2023-03-29 14:00:00,96.22,96.27,96.17,96.26,19558.0,94.6461,94.6952,94.5969,94.6854,19558.0
2023-03-29 14:05:00,96.27,96.37,96.18,96.35,40692.0,94.6952,94.7936,94.6067,94.7739,40692.0
2023-03-29 14:10:00,96.36,96.38,96.29,96.34,24029.0,94.7838,94.8034,94.7149,94.7641,24029.0
2023-03-29 14:15:00,96.3,96.31,96.2,96.23,26957.0,94.7248,94.7346,94.6264,94.6559,26957.0
2023-03-29 14:20:00,96.23,96.27,96.17,96.2,20042.0,94.6559,94.6952,94.5969,94.6264,20042.0
2023-03-29 14:25:00,96.2,96.28,96.2,96.28,18959.0,94.6264,94.7051,94.6264,94.7051,18959.0
2023-03-29 14:30:00,96.28,96.33,96.24,96.33,23068.0,94.7051,94.7543,94.6657,94.7543,23068.0
2023-03-29 14:35:00,96.32,96.48,96.32,96.47,34189.0,94.7444,94.9018,94.7444,94.892,34189.0
2023-03-29 14:40:00,96.48,96.51,96.43,96.51,31245.0,94.9018,94.9313,94.8526,94.9313,31245.0
2023-03-29 14:45:00,96.51,96.7,96.49,96.69,53257.0,94.9313,95.1182,94.9116,95.1084,53257.0
2023-03-29 14:50:00,96.7,96.76,96.54,96.75,62796.0,95.1182,95.1772,94.9608,95.1674,62796.0
2023-03-29 14:55:00,96.76,96.77,96.7,96.71,31436.0,95.1772,95.1871,95.1182,95.128,31436.0
2023-03-29 15:00:00,96.71,96.76,96.58,96.62,82276.0,95.128,95.1772,95.0002,95.0395,82276.0
2023-03-29 15:05:00,96.61,96.63,96.54,96.61,29658.0,95.0297,95.0494,94.9608,95.0297,29658.0
2023-03-29 15:10:00,96.6,96.6,96.53,96.55,25638.0,95.0198,95.0198,94.951,94.9707,25638.0
2023-03-29 15:15:00,96.55,96.76,96.55,96.74,45699.0,94.9707,95.1772,94.9707,95.1576,45699.0
2023-03-29 15:20:00,96.75,96.76,96.65,96.69,68718.0,95.1674,95.1772,95.069,95.1084,68718.0
2023-03-29 15:25:00,96.69,96.78,96.65,96.76,49295.0,95.1084,95.1969,95.069,95.1772,49295.0
2023-03-29 15:30:00,96.75,96.76,96.63,96.69,80845.0,95.1674,95.1772,95.0494,95.1084,80845.0
2023-03-29 15:35:00,96.68,96.69,96.59,96.69,58803.0,95.0985,95.1084,95.01,95.1084,58803.0
2023-03-29 15:40:00,96.69,96.77,96.57,96.75,70526.0,95.1084,95.1871,94.9903,95.1674,70526.0
2023-03-29 15:45:00,96.74,96.84,96.68,96.84,86588.0,95.1576,95.2559,95.0985,95.2559,86588.0
2023-03-29 15:50:00,96.84,96.91,96.75,96.77,150110.0,95.2559,95.3248,95.1674,95.1871,150110.0
2023-03-29 15:55:00,96.77,96.89,96.69,96.88,297809.0,95.1871,95.3051,95.1084,95.2953,297809.0
2023-03-30 09:30:00,98.73,98.92,98.17,98.3,369553.0,97.115,97.3019,96.5642,96.692,369553.0
2023-03-30 09:35:00,98.28,98.59,98.21,98.23,118104.0,96.6724,96.9773,96.6035,96.6232,118104.0
2023-03-30 09:40:00,98.23,98.49,98.21,98.3,85857.0,96.6232,96.8789,96.6035,96.692,85857.0
2023-03-30 09:45:00,98.29,98.51,98.21,98.46,111668.0,96.6822,96.8986,96.6035,96.8494,111668.0
2023-03-30 09:50:00,98.45,98.48,98.03,98.35,114076.0,96.8396,96.8691,96.4265,96.7412,114076.0
2023-03-30 09:55:00,98.35,98.43,98.27,98.35,69322.0,96.7412,96.8199,96.6625,96.7412,69322.0
2023-03-30 10:00:00,98.35,98.43,98.0,98.02,113225.0,96.7412,96.8199,96.3969,96.4166,113225.0
2023-03-30 10:05:00,98.0,98.06,97.87,97.97,83348.0,96.3969,96.456,96.2691,96.3674,83348.0
2023-03-30 10:10:00,97.98,97.98,97.69,97.82,100338.0,96.3773,96.3773,96.092,96.2199,100338.0
2023-03-30 10:15:00,97.83,98.03,97.81,97.97,62786.0,96.2297,96.4265,96.2101,96.3674,62786.0
2023-03-30 10:20:00,97.97,98.07,97.89,98.04,122922.0,96.3674,96.4658,96.2887,96.4363,122922.0
2023-03-30 10:25:00,98.05,98.28,98.03,98.1,87059.0,96.4461,96.6724,96.4265,96.4953,87059.0
2023-03-30 10:30:00,98.09,98.23,97.94,97.95,85096.0,96.4855,96.6232,96.3379,96.3478,85096.0
2023-03-30 10:35:00,97.95,98.07,97.82,98.07,48843.0,96.3478,96.4658,96.2199,96.4658,48843.0
2023-03-30 10:40:00,98.07,98.17,98.01,98.1,76829.0,96.4658,96.5642,96.4068,96.4953,76829.0
2023-03-30 10:45:00,98.11,98.2,98.05,98.14,47156.0,96.5051,96.5937,96.4461,96.5347,47156.0
2023-03-30 10:50:00,98.11,98.22,98.07,98.09,58244.0,96.5051,96.6133,96.4658,96.4855,58244.0
2023-03-30 10:55:00,98.08,98.1,97.92,97.96,52893.0,96.4756,96.4953,96.3183,96.3576,52893.0
2023-03-30 11:00:00,97.96,98.03,97.88,97.98,55473.0,96.3576,96.4265,96.2789,96.3773,55473.0
2023-03-30 11:05:00,97.97,98.06,97.95,98.03,32843.0,96.3674,96.456,96.3478,96.4265,32843.0
2023-03-30 11:10:00,98.02,98.24,97.95,97.96,80382.0,96.4166,96.633,96.3478,96.3576,80382.0
2023-03-30 11:15:00,97.97,98.05,97.82,98.05,128298.0,96.3674,96.4461,96.2199,96.4461,128298.0
2023-03-30 11:20:00,98.06,98.19,98.05,98.08,115222.0,96.456,96.5838,96.4461,96.4756,115222.0
2023-03-30 11:25:00,98.09,98.17,98.02,98.08,85706.0,96.4855,96.5642,96.4166,96.4756,85706.0
2023-03-30 11:30:00,98.07,98.07,97.88,97.98,52093.0,96.4658,96.4658,96.2789,96.3773,52093.0
2023-03-30 11:35:00,97.99,98.11,97.98,98.08,36592.0,96.3871,96.5051,96.3773,96.4756,36592.0
2023-03-30 11:40:00,98.1,98.22,98.06,98.17,36983.0,96.4953,96.6133,96.456,96.5642,36983.0
2023-03-30 11:45:00,98.17,98.17,97.92,97.93,63416.0,96.5642,96.5642,96.3183,96.3281,63416.0
2023-03-30 11:50:00,97.94,98.09,97.92,98.01,32108.0,96.3379,96.4855,96.3183,96.4068,32108.0
2023-03-30 11:55:00,98.01,98.1,97.95,98.02,47239.0,96.4068,96.4953,96.3478,96.4166,47239.0
2023-03-30 12:00:00,98.03,98.03,97.89,97.98,41475.0,96.4265,96.4265,96.2887,96.3773,41475.0
2023-03-30 12:05:00,97.98,98.08,97.89,98.06,38209.0,96.3773,96.4756,96.2887,96.456,38209.0
2023-03-30 12:10:00,98.06,98.17,98.04,98.1,50295.0,96.456,96.5642,96.4363,96.4953,50295.0
2023-03-30 12:15:00,98.1,98.1,97.97,98.1,48124.0,96.4953,96.4953,96.3674,96.4953,48124.0
2023-03-30 12:20:00,98.09,98.13,98.02,98.07,46750.0,96.4855,96.5248,96.4166,96.4658,46750.0
2023-03-30 12:25:00,98.08,98.19,98.05,98.14,40259.0,96.4756,96.5838,96.4461,96.5347,40259.0
2023-03-30 12:30:00,98.12,98.17,98.05,98.07,39317.0,96.515,96.5642,96.4461,96.4658,39317.0
2023-03-30 12:35:00,98.07,98.1,97.97,98.02,44260.0,96.4658,96.4953,96.3674,96.4166,44260.0
2023-03-30 12:40:00,98.01,98.14,97.92,97.97,37729.0,96.4068,96.5347,96.3183,96.3674,37729.0
2023-03-30 12:45:00,97.97,97.98,97.87,97.92,37260.0,96.3674,96.3773,96.2691,96.3183,37260.0
2023-03-30 12:50:00,97.93,98.04,97.92,97.98,29034.0,96.3281,96.4363,96.3183,96.3773,29034.0
2023-03-30 12:55:00,97.98,98.0,97.86,97.92,49198.0,96.3773,96.3969,96.2592,96.3183,49198.0
2023-03-30 13:00:00,97.91,98.02,97.76,97.95,50927.0,96.3084,96.4166,96.1609,96.3478,50927.0
2023-03-30 13:05:00,97.95,98.11,97.95,98.1,24006.0,96.3478,96.5051,96.3478,96.4953,24006.0
2023-03-30 13:10:00,98.11,98.13,98.01,98.05,43916.0,96.5051,96.5248,96.4068,96.4461,43916.0
2023-03-30 13:15:00,98.05,98.06,97.97,98.02,33228.0,96.4461,96.456,96.3674,96.4166,33228.0
2023-03-30 13:20:00,98.03,98.12,97.91,97.96,36027.0,96.4265,96.515,96.3084,96.3576,36027.0
2023-03-30 13:25:00,97.98,98.11,97.95,98.1,30385.0,96.3773,96.5051,96.3478,96.4953,30385.0
2023-03-30 13:30:00,98.09,98.1,97.93,97.93,40825.0,96.4855,96.4953,96.3281,96.3281,40825.0
2023-03-30 13:35:00,97.93,97.94,97.78,97.78,33446.0,96.3281,96.3379,96.1805,96.1805,33446.0
2023-03-30 13:40:00,97.79,97.84,97.71,97.83,52579.0,96.1904,96.2396,96.1117,96.2297,52579.0
2023-03-30 13:45:00,97.83,97.83,97.7,97.76,26357.0,96.2297,96.2297,96.1019,96.1609,26357.0
2023-03-30 13:50:00,97.75,97.81,97.67,97.81,32807.0,96.151,96.2101,96.0723,96.2101,32807.0
2023-03-30 13:55:00,97.8,97.92,97.79,97.9,33714.0,96.2002,96.3183,96.1904,96.2986,33714.0
2023-03-30 14:00:00,97.89,97.97,97.84,97.94,22305.0,96.2887,96.3674,96.2396,96.3379,22305.0
2023-03-30 14:05:00,97.96,98.01,97.95,97.99,37842.0,96.3576,96.4068,96.3478,96.3871,37842.0
2023-03-30 14:10:00,97.98,97.98,97.9,97.96,21634.0,96.3773,96.3773,96.2986,96.3576,21634.0
2023-03-30 14:15:00,97.94,97.97,97.9,97.93,16777.0,96.3379,96.3674,96.2986,96.3281,16777.0
2023-03-30 14:20:00,97.93,98.06,97.93,98.02,89216.0,96.3281,96.456,96.3281,96.4166,89216.0
2023-03-30 14:25:00,98.03,98.07,97.96,98.03,24397.0,96.4265,96.4658,96.3576,96.4265,24397.0
2023-03-30 14:30:00,98.03,98.08,98.0,98.04,29608.0,96.4265,96.4756,96.3969,96.4363,29608.0
2023-03-30 14:35:00,98.05,98.12,97.93,97.97,39772.0,96.4461,96.515,96.3281,96.3674,39772.0
2023-03-30 14:40:00,97.97,98.01,97.88,97.88,70039.0,96.3674,96.4068,96.2789,96.2789,70039.0
2023-03-30 14:45:00,97.89,97.93,97.86,97.92,25758.0,96.2887,96.3281,96.2592,96.3183,25758.0
2023-03-30 14:50:00,97.9,97.95,97.84,97.93,36892.0,96.2986,96.3478,96.2396,96.3281,36892.0
2023-03-30 14:55:00,97.93,98.0,97.93,97.97,23057.0,96.3281,96.3969,96.3281,96.3674,23057.0
2023-03-30 15:00:00,97.98,98.06,97.92,98.04,32991.0,96.3773,96.456,96.3183,96.4363,32991.0
2023-03-30 15:05:00,98.04,98.05,97.87,97.9,54098.0,96.4363,96.4461,96.2691,96.2986,54098.0
2023-03-30 15:10:00,97.9,97.95,97.82,97.94,27578.0,96.2986,96.3478,96.2199,96.3379,27578.0
2023-03-30 15:15:00,97.95,97.95,97.86,97.89,25982.0,96.3478,96.3478,96.2592,96.2887,25982.0
2023-03-30 15:20:00,97.9,97.96,97.89,97.95,30210.0,96.2986,96.3576,96.2887,96.3478,30210.0
2023-03-30 15:25:00,97.94,97.99,97.93,97.95,29769.0,96.3379,96.3871,96.3281,96.3478,29769.0
2023-03-30 15:30:00,97.94,98.03,97.91,97.93,44471.0,96.3379,96.4265,96.3084,96.3281,44471.0
2023-03-30 15:35:00,97.92,98.09,97.91,98.05,58598.0,96.3183,96.4855,96.3084,96.4461,58598.0
2023-03-30 15:40:00,98.03,98.06,97.96,98.05,79586.0,96.4265,96.456,96.3576,96.4461,79586.0
2023-03-30 15:45:00,98.06,98.06,97.94,98.0,71130.0,96.456,96.456,96.3379,96.3969,71130.0
2023-03-30 15:50:00,98.01,98.09,97.96,98.05,127880.0,96.4068,96.4855,96.3576,96.4461,127880.0
2023-03-30 15:55:00,98.06,98.15,97.99,98.1,304963.0,96.456,96.5445,96.3871,96.4953,304963.0
2023-03-31 09:30:00,98.89,98.92,98.5,98.58,254259.0,97.2724,97.3019,96.8888,96.9675,254259.0
2023-03-31 09:35:00,98.57,99.14,98.51,99.12,190808.0,96.9576,97.5183,96.8986,97.4986,190808.0
2023-03-31 09:40:00,99.12,99.12,98.67,98.67,102012.0,97.4986,97.4986,97.056,97.056,102012.0
2023-03-31 09:45:00,98.69,98.83,98.66,98.73,34832.0,97.0757,97.2134,97.0461,97.115,34832.0
2023-03-31 09:50:00,98.75,98.77,98.59,98.67,77898.0,97.1347,97.1544,96.9773,97.056,77898.0
2023-03-31 09:55:00,98.66,98.74,98.52,98.59,41304.0,97.0461,97.1248,96.9084,96.9773,41304.0
2023-03-31 10:00:00,98.59,98.75,98.56,98.72,52586.0,96.9773,97.1347,96.9478,97.1052,52586.0
2023-03-31 10:05:00,98.73,98.74,98.58,98.68,37953.0,97.115,97.1248,96.9675,97.0658,37953.0
2023-03-31 10:10:00,98.68,98.74,98.52,98.59,40832.0,97.0658,97.1248,96.9084,96.9773,40832.0
2023-03-31 10:15:00,98.6,98.78,98.6,98.73,54501.0,96.9871,97.1642,96.9871,97.115,54501.0
2023-03-31 10:20:00,98.73,98.84,98.7,98.79,36503.0,97.115,97.2232,97.0855,97.174,36503.0
2023-03-31 10:25:00,98.77,98.93,98.72,98.81,44946.0,97.1544,97.3117,97.1052,97.1937,44946.0
2023-03-31 10:30:00,98.84,98.95,98.81,98.93,55872.0,97.2232,97.3314,97.1937,97.3117,55872.0
2023-03-31 10:35:00,98.92,98.94,98.83,98.84,52053.0,97.3019,97.3216,97.2134,97.2232,52053.0
2023-03-31 10:40:00,98.85,98.94,98.78,98.9,84453.0,97.233,97.3216,97.1642,97.2822,84453.0
2023-03-31 10:45:00,98.91,98.98,98.82,98.94,64805.0,97.2921,97.3609,97.2035,97.3216,64805.0
2023-03-31 10:50:00,98.94,98.94,98.76,98.9,46487.0,97.3216,97.3216,97.1445,97.2822,46487.0
2023-03-31 10:55:00,98.9,98.99,98.87,98.98,30529.0,97.2822,97.3708,97.2527,97.3609,30529.0
2023-03-31 11:00:00,98.97,98.97,98.86,98.9,51544.0,97.3511,97.3511,97.2429,97.2822,51544.0
2023-03-31 11:05:00,98.9,98.95,98.83,98.92,35047.0,97.2822,97.3314,97.2134,97.3019,35047.0
2023-03-31 11:10:00,98.91,98.95,98.83,98.95,31633.0,97.2921,97.3314,97.2134,97.3314,31633.0
2023-03-31 11:15:00,98.95,99.04,98.95,98.99,60061.0,97.3314,97.4199,97.3314,97.3708,60061.0
2023-03-31 11:20:00,99.0,99.14,98.99,99.13,58355.0,97.3806,97.5183,97.3708,97.5085,58355.0
2023-03-31 11:25:00,99.13,99.16,99.03,99.05,59119.0,97.5085,97.538,97.4101,97.4298,59119.0
2023-03-31 11:30:00,99.06,99.14,99.01,99.08,34103.0,97.4396,97.5183,97.3904,97.4593,34103.0
2023-03-31 11:35:00,99.09,99.13,99.06,99.12,38827.0,97.4691,97.5085,97.4396,97.4986,38827.0
2023-03-31 11:40:00,99.1,99.12,99.05,99.11,21137.0,97.479,97.4986,97.4298,97.4888,21137.0
2023-03-31 11:45:00,99.11,99.13,98.99,99.02,35935.0,97.4888,97.5085,97.3708,97.4003,35935.0
2023-03-31 11:50:00,99.01,99.23,99.0,99.17,44537.0,97.3904,97.6068,97.3806,97.5478,44537.0
2023-03-31 11:55:00,99.18,99.31,99.17,99.29,40341.0,97.5576,97.6855,97.5478,97.6658,40341.0
2023-03-31 12:00:00,99.28,99.39,99.27,99.39,42756.0,97.656,97.7642,97.6462,97.7642,42756.0
2023-03-31 12:05:00,99.38,99.39,99.23,99.26,28004.0,97.7544,97.7642,97.6068,97.6363,28004.0
2023-03-31 12:10:00,99.26,99.31,99.25,99.29,26896.0,97.6363,97.6855,97.6265,97.6658,26896.0
2023-03-31 12:15:00,99.28,99.4,99.26,99.4,69134.0,97.656,97.774,97.6363,97.774,69134.0
2023-03-31 12:20:00,99.4,99.41,99.34,99.41,31963.0,97.774,97.7839,97.715,97.7839,31963.0
2023-03-31 12:25:00,99.39,99.49,99.36,99.39,68448.0,97.7642,97.8626,97.7347,97.7642,68448.0
2023-03-31 12:30:00,99.38,99.41,99.33,99.37,30391.0,97.7544,97.7839,97.7052,97.7445,30391.0
2023-03-31 12:35:00,99.37,99.4,99.29,99.3,26312.0,97.7445,97.774,97.6658,97.6757,26312.0
2023-03-31 12:40:00,99.3,99.35,99.18,99.2,34575.0,97.6757,97.7249,97.5576,97.5773,34575.0
2023-03-31 12:45:00,99.18,99.3,99.13,99.26,43180.0,97.5576,97.6757,97.5085,97.6363,43180.0
2023-03-31 12:50:00,99.26,99.32,99.22,99.31,82917.0,97.6363,97.6954,97.597,97.6855,82917.0
2023-03-31 12:55:00,99.32,99.41,99.32,99.37,46083.0,97.6954,97.7839,97.6954,97.7445,46083.0
2023-03-31 13:00:00,99.37,99.41,99.37,99.4,41393.0,97.7445,97.7839,97.7445,97.774,41393.0
2023-03-31 13:05:00,99.4,99.44,99.3,99.42,41845.0,97.774,97.8134,97.6757,97.7937,41845.0
2023-03-31 13:10:00,99.42,99.43,99.32,99.41,28490.0,97.7937,97.8036,97.6954,97.7839,28490.0
2023-03-31 13:15:00,99.42,99.49,99.38,99.47,33589.0,97.7937,97.8626,97.7544,97.8429,33589.0
2023-03-31 13:20:00,99.46,99.5,99.41,99.48,47096.0,97.8331,97.8724,97.7839,97.8527,47096.0
2023-03-31 13:25:00,99.48,99.5,99.42,99.43,29686.0,97.8527,97.8724,97.7937,97.8036,29686.0
2023-03-31 13:30:00,99.43,99.47,99.35,99.38,67112.0,97.8036,97.8429,97.7249,97.7544,67112.0
2023-03-31 13:35:00,99.38,99.4,99.31,99.36,33389.0,97.7544,97.774,97.6855,97.7347,33389.0
2023-03-31 13:40:00,99.36,99.41,99.27,99.28,39733.0,97.7347,97.7839,97.6462,97.656,39733.0
2023-03-31 13:45:00,99.27,99.32,99.25,99.28,22230.0,97.6462,97.6954,97.6265,97.656,22230.0
2023-03-31 13:50:00,99.28,99.3,99.18,99.18,21959.0,97.656,97.6757,97.5576,97.5576,21959.0
2023-03-31 13:55:00,99.2,99.31,99.13,99.26,40935.0,97.5773,97.6855,97.5085,97.6363,40935.0
2023-03-31 14:00:00,99.26,99.33,99.24,99.3,31004.0,97.6363,97.7052,97.6167,97.6757,31004.0
2023-03-31 14:05:00,99.3,99.39,99.3,99.35,24894.0,97.6757,97.7642,97.6757,97.7249,24894.0
2023-03-31 14:10:00,99.35,99.41,99.35,99.38,30342.0,97.7249,97.7839,97.7249,97.7544,30342.0
2023-03-31 14:15:00,99.37,99.44,99.34,99.36,33478.0,97.7445,97.8134,97.715,97.7347,33478.0
2023-03-31 14:20:00,99.35,99.41,99.25,99.34,61171.0,97.7249,97.7839,97.6265,97.715,61171.0
2023-03-31 14:25:00,99.33,99.41,99.27,99.4,32579.0,97.7052,97.7839,97.6462,97.774,32579.0
2023-03-31 14:30:00,99.4,99.46,99.35,99.44,22881.0,97.774,97.8331,97.7249,97.8134,22881.0
2023-03-31 14:35:00,99.43,99.45,99.39,99.4,29242.0,97.8036,97.8232,97.7642,97.774,29242.0
2023-03-31 14:40:00,99.4,99.45,99.36,99.4,26845.0,97.774,97.8232,97.7347,97.774,26845.0
2023-03-31 14:45:00,99.4,99.49,99.38,99.47,29837.0,97.774,97.8626,97.7544,97.8429,29837.0
2023-03-31 14:50:00,99.47,99.5,99.42,99.48,30303.0,97.8429,97.8724,97.7937,97.8527,30303.0
2023-03-31 14:55:00,99.48,99.52,99.43,99.5,35908.0,97.8527,97.8921,97.8036,97.8724,35908.0
2023-03-31 15:00:00,99.5,99.69,99.5,99.67,64048.0,97.8724,98.0593,97.8724,98.0396,64048.0
2023-03-31 15:05:00,99.66,99.69,99.57,99.67,69570.0,98.0298,98.0593,97.9413,98.0396,69570.0
2023-03-31 15:10:00,99.65,99.7,99.55,99.62,50214.0,98.02,98.0691,97.9216,97.9904,50214.0
2023-03-31 15:15:00,99.61,99.75,99.61,99.72,68696.0,97.9806,98.1183,97.9806,98.0888,68696.0
2023-03-31 15:20:00,99.72,99.85,99.72,99.85,81526.0,98.0888,98.2167,98.0888,98.2167,81526.0
2023-03-31 15:25:00,99.85,99.9,99.83,99.85,60934.0,98.2167,98.2659,98.197,98.2167,60934.0
2023-03-31 15:30:00,99.85,99.94,99.76,99.79,77713.0,98.2167,98.3052,98.1282,98.1577,77713.0
2023-03-31 15:35:00,99.78,99.81,99.67,99.68,105240.0,98.1478,98.1773,98.0396,98.0495,105240.0
2023-03-31 15:40:00,99.67,99.73,99.64,99.66,109886.0,98.0396,98.0986,98.0101,98.0298,109886.0
2023-03-31 15:45:00,99.65,99.82,99.64,99.81,94713.0,98.02,98.1872,98.0101,98.1773,94713.0
2023-03-31 15:50:00,99.81,99.98,99.76,99.95,197024.0,98.1773,98.3446,98.1282,98.315,197024.0
2023-03-31 15:55:00,99.97,100.2,99.96,100.1,804666.0,98.3347,98.561,98.3249,98.4626,804666.0
2023-04-03 09:30:00,100.21,100.32,99.82,100.32,359809.0,98.5708,98.679,98.1872,98.679,359809.0
2023-04-03 09:35:00,100.29,100.39,100.05,100.09,115306.0,98.6495,98.7479,98.4134,98.4528,115306.0
2023-04-03 09:40:00,100.08,100.17,99.6,99.62,138101.0,98.4429,98.5314,97.9708,97.9904,138101.0
2023-04-03 09:45:00,99.61,100.12,99.61,99.97,85521.0,97.9806,98.4823,97.9806,98.3347,85521.0
2023-04-03 09:50:00,100.02,100.06,99.79,99.79,78176.0,98.3839,98.4232,98.1577,98.1577,78176.0
2023-04-03 09:55:00,99.79,99.79,99.52,99.63,88925.0,98.1577,98.1577,97.8921,98.0003,88925.0
2023-04-03 10:00:00,99.63,99.88,99.6,99.79,64869.0,98.0003,98.2462,97.9708,98.1577,64869.0
2023-04-03 10:05:00,99.81,99.95,99.59,99.89,76166.0,98.1773,98.315,97.9609,98.256,76166.0
2023-04-03 10:10:00,99.9,99.95,99.73,99.94,48337.0,98.2659,98.315,98.0986,98.3052,48337.0
2023-04-03 10:15:00,99.94,100.29,99.92,100.22,99768.0,98.3052,98.6495,98.2855,98.5806,99768.0
2023-04-03 10:20:00,100.24,100.4,100.24,100.37,70512.0,98.6003,98.7577,98.6003,98.7282,70512.0
2023-04-03 10:25:00,100.37,100.43,100.21,100.25,64298.0,98.7282,98.7872,98.5708,98.6101,64298.0
2023-04-03 10:30:00,100.25,100.36,100.15,100.24,59147.0,98.6101,98.7183,98.5118,98.6003,59147.0
2023-04-03 10:35:00,100.23,100.27,99.9,99.92,94145.0,98.5905,98.6298,98.2659,98.2855,94145.0
2023-04-03 10:40:00,99.92,99.98,99.8,99.91,75684.0,98.2855,98.3446,98.1675,98.2757,75684.0
2023-04-03 10:45:00,99.92,100.0,99.76,99.81,54030.0,98.2855,98.3642,98.1282,98.1773,54030.0
2023-04-03 10:50:00,99.81,99.85,99.63,99.69,63323.0,98.1773,98.2167,98.0003,98.0593,63323.0
2023-04-03 10:55:00,99.7,99.71,99.48,99.48,74147.0,98.0691,98.079,97.8527,97.8527,74147.0
2023-04-03 11:00:00,99.49,99.68,99.48,99.68,61554.0,97.8626,98.0495,97.8527,98.0495,61554.0
2023-04-03 11:05:00,99.67,99.73,99.55,99.61,84751.0,98.0396,98.0986,97.9216,97.9806,84751.0
2023-04-03 11:10:00,99.6,99.61,99.43,99.45,62275.0,97.9708,97.9806,97.8036,97.8232,62275.0
2023-04-03 11:15:00,99.45,99.66,99.4,99.65,48243.0,97.8232,98.0298,97.774,98.02,48243.0
2023-04-03 11:20:00,99.64,99.69,99.55,99.56,51993.0,98.0101,98.0593,97.9216,97.9314,51993.0
2023-04-03 11:25:00,99.57,99.76,99.53,99.71,47380.0,97.9413,98.1282,97.9019,98.079,47380.0
2023-04-03 11:30:00,99.72,99.83,99.63,99.63,55294.0,98.0888,98.197,98.0003,98.0003,55294.0
2023-04-03 11:35:00,99.65,99.74,99.62,99.68,25276.0,98.02,98.1085,97.9904,98.0495,25276.0
2023-04-03 11:40:00,99.68,99.78,99.66,99.67,32669.0,98.0495,98.1478,98.0298,98.0396,32669.0
2023-04-03 11:45:00,99.67,99.86,99.64,99.86,33537.0,98.0396,98.2265,98.0101,98.2265,33537.0
2023-04-03 11:50:00,99.86,99.9,99.79,99.89,39083.0,98.2265,98.2659,98.1577,98.256,39083.0
2023-04-03 11:55:00,99.91,100.06,99.9,100.04,39368.0,98.2757,98.4232,98.2659,98.4036,39368.0
2023-04-03 12:00:00,100.05,100.08,99.91,100.01,41905.0,98.4134,98.4429,98.2757,98.3741,41905.0
2023-04-03 12:05:00,100.01,100.04,99.94,99.99,26531.0,98.3741,98.4036,98.3052,98.3544,26531.0
2023-04-03 12:10:00,99.98,100.02,99.92,100.01,34490.0,98.3446,98.3839,98.2855,98.3741,34490.0
2023-04-03 12:15:00,100.03,100.07,99.92,99.95,25927.0,98.3937,98.4331,98.2855,98.315,25927.0
2023-04-03 12:20:00,99.97,100.0,99.8,99.87,38515.0,98.3347,98.3642,98.1675,98.2364,38515.0
2023-04-03 12:25:00,99.86,100.0,99.85,99.93,27230.0,98.2265,98.3642,98.2167,98.2954,27230.0
2023-04-03 12:30:00,99.93,100.0,99.87,99.97,25878.0,98.2954,98.3642,98.2364,98.3347,25878.0
2023-04-03 12:35:00,99.97,100.02,99.94,99.98,45212.0,98.3347,98.3839,98.3052,98.3446,45212.0
2023-04-03 12:40:00,99.96,99.96,99.88,99.93,33003.0,98.3249,98.3249,98.2462,98.2954,33003.0
2023-04-03 12:45:00,99.92,100.02,99.91,100.0,41882.0,98.2855,98.3839,98.2757,98.3642,41882.0
2023-04-03 12:50:00,100.01,100.01,99.75,99.76,129251.0,98.3741,98.3741,98.1183,98.1282,129251.0
2023-04-03 12:55:00,99.75,99.87,99.72,99.8,59084.0,98.1183,98.2364,98.0888,98.1675,59084.0
2023-04-03 13:00:00,99.78,99.79,99.65,99.76,36473.0,98.1478,98.1577,98.02,98.1282,36473.0
2023-04-03 13:05:00,99.76,99.79,99.68,99.79,34045.0,98.1282,98.1577,98.0495,98.1577,34045.0
2023-04-03 13:10:00,99.81,99.92,99.79,99.82,29769.0,98.1773,98.2855,98.1577,98.1872,29769.0
2023-04-03 13:15:00,99.82,99.83,99.73,99.79,52370.0,98.1872,98.197,98.0986,98.1577,52370.0
2023-04-03 13:20:00,99.78,99.79,99.68,99.73,26095.0,98.1478,98.1577,98.0495,98.0986,26095.0
2023-04-03 13:25:00,99.74,99.76,99.54,99.56,51184.0,98.1085,98.1282,97.9118,97.9314,51184.0
2023-04-03 13:30:00,99.54,99.62,99.49,99.58,48416.0,97.9118,97.9904,97.8626,97.9511,48416.0
2023-04-03 13:35:00,99.59,99.74,99.53,99.71,33337.0,97.9609,98.1085,97.9019,98.079,33337.0
2023-04-03 13:40:00,99.69,99.69,99.53,99.6,20023.0,98.0593,98.0593,97.9019,97.9708,20023.0
2023-04-03 13:45:00,99.6,99.6,99.45,99.45,37997.0,97.9708,97.9708,97.8232,97.8232,37997.0
2023-04-03 13:50:00,99.46,99.51,99.41,99.44,28625.0,97.8331,97.8822,97.7839,97.8134,28625.0
2023-04-03 13:55:00,99.44,99.51,99.37,99.46,49283.0,97.8134,97.8822,97.7445,97.8331,49283.0
2023-04-03 14:00:00,99.46,99.5,99.41,99.44,27924.0,97.8331,97.8724,97.7839,97.8134,27924.0
2023-04-03 14:05:00,99.44,99.47,99.38,99.39,28299.0,97.8134,97.8429,97.7544,97.7642,28299.0
2023-04-03 14:10:00,99.39,99.46,99.33,99.4,40167.0,97.7642,97.8331,97.7052,97.774,40167.0
2023-04-03 14:15:00,99.39,99.44,99.27,99.37,55808.0,97.7642,97.8134,97.6462,97.7445,55808.0
2023-04-03 14:20:00,99.37,99.47,99.35,99.45,37338.0,97.7445,97.8429,97.7249,97.8232,37338.0
2023-04-03 14:25:00,99.45,99.55,99.45,99.53,24901.0,97.8232,97.9216,97.8232,97.9019,24901.0
2023-04-03 14:30:00,99.54,99.63,99.52,99.63,23737.0,97.9118,98.0003,97.8921,98.0003,23737.0
2023-04-03 14:35:00,99.63,99.78,99.62,99.75,25494.0,98.0003,98.1478,97.9904,98.1183,25494.0
2023-04-03 14:40:00,99.75,99.77,99.63,99.63,33974.0,98.1183,98.138,98.0003,98.0003,33974.0
2023-04-03 14:45:00,99.64,99.72,99.62,99.7,14302.0,98.0101,98.0888,97.9904,98.0691,14302.0
2023-04-03 14:50:00,99.7,99.79,99.7,99.71,27085.0,98.0691,98.1577,98.0691,98.079,27085.0
2023-04-03 14:55:00,99.71,99.71,99.63,99.66,23171.0,98.079,98.079,98.0003,98.0298,23171.0
2023-04-03 15:00:00,99.66,99.75,99.65,99.69,26595.0,98.0298,98.1183,98.02,98.0593,26595.0
2023-04-03 15:05:00,99.71,99.78,99.69,99.74,31331.0,98.079,98.1478,98.0593,98.1085,31331.0
2023-04-03 15:10:00,99.75,99.81,99.73,99.78,38723.0,98.1183,98.1773,98.0986,98.1478,38723.0
2023-04-03 15:15:00,99.78,99.78,99.64,99.67,49615.0,98.1478,98.1478,98.0101,98.0396,49615.0
2023-04-03 15:20:00,99.67,99.76,99.67,99.71,59149.0,98.0396,98.1282,98.0396,98.079,59149.0
2023-04-03 15:25:00,99.72,99.83,99.71,99.81,71907.0,98.0888,98.197,98.079,98.1773,71907.0
2023-04-03 15:30:00,99.81,99.96,99.79,99.94,90591.0,98.1773,98.3249,98.1577,98.3052,90591.0
2023-04-03 15:35:00,99.95,100.01,99.92,99.97,104764.0,98.315,98.3741,98.2855,98.3347,104764.0
2023-04-03 15:40:00,99.96,99.97,99.84,99.96,74296.0,98.3249,98.3347,98.2068,98.3249,74296.0
2023-04-03 15:45:00,99.96,99.99,99.92,99.93,46479.0,98.3249,98.3544,98.2855,98.2954,46479.0
2023-04-03 15:50:00,99.92,99.97,99.73,99.81,114620.0,98.2855,98.3347,98.0986,98.1773,114620.0
2023-04-03 15:55:00,99.81,99.89,99.74,99.76,351126.0,98.1773,98.256,98.1085,98.1282,351126.0
2023-04-04 09:30:00,100.3,100.42,99.8,99.91,298807.0,98.6593,98.7774,98.1675,98.2757,298807.0
2023-04-04 09:35:00,99.91,100.21,99.85,99.91,78811.0,98.2757,98.5708,98.2167,98.2757,78811.0
2023-04-04 09:40:00,99.92,99.93,99.42,99.44,109396.0,98.2855,98.2954,97.7937,97.8134,109396.0
2023-04-04 09:45:00,99.44,99.52,99.38,99.47,62577.0,97.8134,97.8921,97.7544,97.8429,62577.0
2023-04-04 09:50:00,99.48,99.6,99.4,99.56,56742.0,97.8527,97.9708,97.774,97.9314,56742.0
2023-04-04 09:55:00,99.57,99.82,99.5,99.72,38065.0,97.9413,98.1872,97.8724,98.0888,38065.0
2023-04-04 10:00:00,99.73,100.05,99.7,99.94,97772.0,98.0986,98.4134,98.0691,98.3052,97772.0
2023-04-04 10:05:00,99.94,100.03,99.81,99.96,48825.0,98.3052,98.3937,98.1773,98.3249,48825.0
2023-04-04 10:10:00,99.93,100.01,99.77,99.82,64748.0,98.2954,98.3741,98.138,98.1872,64748.0
2023-04-04 10:15:00,99.8,99.83,99.48,99.54,69692.0,98.1675,98.197,97.8527,97.9118,69692.0
2023-04-04 10:20:00,99.54,99.56,99.22,99.35,91180.0,97.9118,97.9314,97.597,97.7249,91180.0
2023-04-04 10:25:00,99.35,99.52,99.26,99.52,84520.0,97.7249,97.8921,97.6363,97.8921,84520.0
2023-04-04 10:30:00,99.52,99.67,99.47,99.6,38281.0,97.8921,98.0396,97.8429,97.9708,38281.0
2023-04-04 10:35:00,99.58,99.64,99.29,99.31,58984.0,97.9511,98.0101,97.6658,97.6855,58984.0
2023-04-04 10:40:00,99.3,99.31,99.07,99.16,82574.0,97.6757,97.6855,97.4494,97.538,82574.0
2023-04-04 10:45:00,99.17,99.19,99.05,99.06,39381.0,97.5478,97.5675,97.4298,97.4396,39381.0
2023-04-04 10:50:00,99.06,99.07,98.83,98.95,99888.0,97.4396,97.4494,97.2134,97.3314,99888.0
2023-04-04 10:55:00,98.94,99.09,98.82,99.01,77013.0,97.3216,97.4691,97.2035,97.3904,77013.0
2023-04-04 11:00:00,99.01,99.1,98.95,99.06,55598.0,97.3904,97.479,97.3314,97.4396,55598.0
2023-04-04 11:05:00,99.07,99.07,98.96,99.02,76870.0,97.4494,97.4494,97.3412,97.4003,76870.0
2023-04-04 11:10:00,99.02,99.18,98.96,99.18,81777.0,97.4003,97.5576,97.3412,97.5576,81777.0
2023-04-04 11:15:00,99.16,99.18,99.02,99.17,31591.0,97.538,97.5576,97.4003,97.5478,31591.0
2023-04-04 11:20:00,99.18,99.25,99.16,99.19,32579.0,97.5576,97.6265,97.538,97.5675,32579.0
2023-04-04 11:25:00,99.2,99.29,99.12,99.16,52999.0,97.5773,97.6658,97.4986,97.538,52999.0
2023-04-04 11:30:00,99.15,99.26,99.05,99.21,40313.0,97.5281,97.6363,97.4298,97.5872,40313.0
2023-04-04 11:35:00,99.22,99.33,99.12,99.13,32420.0,97.597,97.7052,97.4986,97.5085,32420.0
2023-04-04 11:40:00,99.12,99.21,99.09,99.15,49773.0,97.4986,97.5872,97.4691,97.5281,49773.0
2023-04-04 11:45:00,99.17,99.24,99.16,99.18,21345.0,97.5478,97.6167,97.538,97.5576,21345.0
2023-04-04 11:50:00,99.18,99.22,99.12,99.21,46983.0,97.5576,97.597,97.4986,97.5872,46983.0
2023-04-04 11:55:00,99.21,99.22,99.07,99.08,42225.0,97.5872,97.597,97.4494,97.4593,42225.0
2023-04-04 12:00:00,99.06,99.19,99.04,99.06,36387.0,97.4396,97.5675,97.4199,97.4396,36387.0
2023-04-04 12:05:00,99.06,99.08,98.8,98.83,46915.0,97.4396,97.4593,97.1839,97.2134,46915.0
2023-04-04 12:10:00,98.83,98.96,98.76,98.91,29648.0,97.2134,97.3412,97.1445,97.2921,29648.0
2023-04-04 12:15:00,98.9,99.06,98.86,99.06,73366.0,97.2822,97.4396,97.2429,97.4396,73366.0
2023-04-04 12:20:00,99.04,99.09,98.96,99.08,30107.0,97.4199,97.4691,97.3412,97.4593,30107.0
2023-04-04 12:25:00,99.09,99.25,99.09,99.24,16616.0,97.4691,97.6265,97.4691,97.6167,16616.0
2023-04-04 12:30:00,99.24,99.3,99.19,99.23,17942.0,97.6167,97.6757,97.5675,97.6068,17942.0
2023-04-04 12:35:00,99.19,99.21,99.07,99.09,28642.0,97.5675,97.5872,97.4494,97.4691,28642.0
2023-04-04 12:40:00,99.09,99.2,99.08,99.18,38963.0,97.4691,97.5773,97.4593,97.5576,38963.0
2023-04-04 12:45:00,99.18,99.2,99.13,99.2,26320.0,97.5576,97.5773,97.5085,97.5773,26320.0
2023-04-04 12:50:00,99.19,99.23,99.15,99.17,17245.0,97.5675,97.6068,97.5281,97.5478,17245.0
2023-04-04 12:55:00,99.17,99.27,99.15,99.23,25533.0,97.5478,97.6462,97.5281,97.6068,25533.0
2023-04-04 13:00:00,99.2,99.2,99.0,99.16,48633.0,97.5773,97.5773,97.3806,97.538,48633.0
2023-04-04 13:05:00,99.15,99.2,99.08,99.18,37593.0,97.5281,97.5773,97.4593,97.5576,37593.0
2023-04-04 13:10:00,99.13,99.13,99.02,99.09,20663.0,97.5085,97.5085,97.4003,97.4691,20663.0
2023-04-04 13:15:00,99.1,99.22,99.1,99.16,75407.0,97.479,97.597,97.479,97.538,75407.0
2023-04-04 13:20:00,99.14,99.27,99.09,99.27,18867.0,97.5183,97.6462,97.4691,97.6462,18867.0
2023-04-04 13:25:00,99.27,99.28,99.2,99.24,20287.0,97.6462,97.656,97.5773,97.6167,20287.0
2023-04-04 13:30:00,99.24,99.37,99.23,99.26,34187.0,97.6167,97.7445,97.6068,97.6363,34187.0
2023-04-04 13:35:00,99.28,99.34,99.24,99.26,19011.0,97.656,97.715,97.6167,97.6363,19011.0
2023-04-04 13:40:00,99.27,99.31,99.14,99.16,30771.0,97.6462,97.6855,97.5183,97.538,30771.0
2023-04-04 13:45:00,99.16,99.35,99.1,99.35,74174.0,97.538,97.7249,97.479,97.7249,74174.0
2023-04-04 13:50:00,99.35,99.36,99.28,99.32,20615.0,97.7249,97.7347,97.656,97.6954,20615.0
2023-04-04 13:55:00,99.3,99.35,99.26,99.29,19398.0,97.6757,97.7249,97.6363,97.6658,19398.0
2023-04-04 14:00:00,99.27,99.38,99.24,99.37,24227.0,97.6462,97.7544,97.6167,97.7445,24227.0
2023-04-04 14:05:00,99.37,99.43,99.33,99.34,22998.0,97.7445,97.8036,97.7052,97.715,22998.0
2023-04-04 14:10:00,99.35,99.47,99.34,99.46,31624.0,97.7249,97.8429,97.715,97.8331,31624.0
2023-04-04 14:15:00,99.48,99.48,99.33,99.36,27500.0,97.8527,97.8527,97.7052,97.7347,27500.0
2023-04-04 14:20:00,99.34,99.38,99.19,99.19,27973.0,97.715,97.7544,97.5675,97.5675,27973.0
2023-04-04 14:25:00,99.2,99.24,99.13,99.2,36026.0,97.5773,97.6167,97.5085,97.5773,36026.0
2023-04-04 14:30:00,99.18,99.18,99.09,99.17,33754.0,97.5576,97.5576,97.4691,97.5478,33754.0
2023-04-04 14:35:00,99.15,99.32,99.13,99.29,12056.0,97.5281,97.6954,97.5085,97.6658,12056.0
2023-04-04 14:40:00,99.31,99.43,99.29,99.42,63938.0,97.6855,97.8036,97.6658,97.7937,63938.0
2023-04-04 14:45:00,99.42,99.44,99.39,99.44,17519.0,97.7937,97.8134,97.7642,97.8134,17519.0
2023-04-04 14:50:00,99.44,99.46,99.35,99.43,32169.0,97.8134,97.8331,97.7249,97.8036,32169.0
2023-04-04 14:55:00,99.44,99.44,99.28,99.36,68209.0,97.8134,97.8134,97.656,97.7347,68209.0
2023-04-04 15:00:00,99.35,99.47,99.31,99.45,32057.0,97.7249,97.8429,97.6855,97.8232,32057.0
2023-04-04 15:05:00,99.45,99.56,99.44,99.55,53672.0,97.8232,97.9314,97.8134,97.9216,53672.0
2023-04-04 15:10:00,99.54,99.57,99.49,99.54,52810.0,97.9118,97.9413,97.8626,97.9118,52810.0
2023-04-04 15:15:00,99.54,99.65,99.52,99.63,44410.0,97.9118,98.02,97.8921,98.0003,44410.0
2023-04-04 15:20:00,99.63,99.74,99.62,99.73,67148.0,98.0003,98.1085,97.9904,98.0986,67148.0
2023-04-04 15:25:00,99.72,99.74,99.58,99.59,57498.0,98.0888,98.1085,97.9511,97.9609,57498.0
2023-04-04 15:30:00,99.58,99.69,99.58,99.63,65748.0,97.9511,98.0593,97.9511,98.0003,65748.0
2023-04-04 15:35:00,99.63,99.71,99.54,99.66,77184.0,98.0003,98.079,97.9118,98.0298,77184.0
2023-04-04 15:40:00,99.67,99.69,99.48,99.52,90711.0,98.0396,98.0593,97.8527,97.8921,90711.0
2023-04-04 15:45:00,99.52,99.54,99.42,99.51,98819.0,97.8921,97.9118,97.7937,97.8822,98819.0
2023-04-04 15:50:00,99.51,99.71,99.5,99.68,147073.0,97.8822,98.079,97.8724,98.0495,147073.0
2023-04-04 15:55:00,99.68,99.76,99.54,99.58,348291.0,98.0495,98.1282,97.9118,97.9511,348291.0
2023-04-05 09:30:00,99.7,99.81,99.18,99.23,322206.0,98.0691,98.1773,97.5576,97.6068,322206.0
2023-04-05 09:35:00,99.23,99.64,99.09,99.62,79528.0,97.6068,98.0101,97.4691,97.9904,79528.0
2023-04-05 09:40:00,99.58,99.9,99.41,99.7,75093.0,97.9511,98.2659,97.7839,98.0691,75093.0
2023-04-05 09:45:00,99.67,99.92,99.55,99.85,95001.0,98.0396,98.2855,97.9216,98.2167,95001.0
2023-04-05 09:50:00,99.85,100.08,99.8,100.0,123917.0,98.2167,98.4429,98.1675,98.3642,123917.0
2023-04-05 09:55:00,100.0,100.13,99.94,100.01,71944.0,98.3642,98.4921,98.3052,98.3741,71944.0
2023-04-05 10:00:00,100.03,100.13,99.73,99.82,99366.0,98.3937,98.4921,98.0986,98.1872,99366.0
2023-04-05 10:05:00,99.8,99.87,99.62,99.75,52536.0,98.1675,98.2364,97.9904,98.1183,52536.0
2023-04-05 10:10:00,99.76,99.83,99.55,99.58,128214.0,98.1282,98.197,97.9216,97.9511,128214.0
2023-04-05 10:15:00,99.55,99.56,99.22,99.23,115041.0,97.9216,97.9314,97.597,97.6068,115041.0
2023-04-05 10:20:00,99.25,99.64,99.2,99.6,75144.0,97.6265,98.0101,97.5773,97.9708,75144.0
2023-04-05 10:25:00,99.61,99.62,99.24,99.25,56122.0,97.9806,97.9904,97.6167,97.6265,56122.0
2023-04-05 10:30:00,99.25,99.45,99.17,99.19,48059.0,97.6265,97.8232,97.5478,97.5675,48059.0
2023-04-05 10:35:00,99.18,99.25,99.11,99.17,35435.0,97.5576,97.6265,97.4888,97.5478,35435.0
2023-04-05 10:40:00,99.17,99.2,98.92,98.92,56343.0,97.5478,97.5773,97.3019,97.3019,56343.0
2023-04-05 10:45:00,98.91,98.97,98.78,98.81,84695.0,97.2921,97.3511,97.1642,97.1937,84695.0
2023-04-05 10:50:00,98.81,98.85,98.71,98.79,66372.0,97.1937,97.233,97.0953,97.174,66372.0
2023-04-05 10:55:00,98.82,98.93,98.74,98.76,82110.0,97.2035,97.3117,97.1248,97.1445,82110.0
2023-04-05 11:00:00,98.77,98.96,98.63,98.9,67523.0,97.1544,97.3412,97.0166,97.2822,67523.0
2023-04-05 11:05:00,98.9,99.09,98.9,99.01,32707.0,97.2822,97.4691,97.2822,97.3904,32707.0
2023-04-05 11:10:00,99.01,99.19,98.99,99.19,105782.0,97.3904,97.5675,97.3708,97.5675,105782.0
2023-04-05 11:15:00,99.19,99.35,99.15,99.3,71444.0,97.5675,97.7249,97.5281,97.6757,71444.0
2023-04-05 11:20:00,99.29,99.4,99.17,99.36,69340.0,97.6658,97.774,97.5478,97.7347,69340.0
2023-04-05 11:25:00,99.35,99.35,99.21,99.26,41708.0,97.7249,97.7249,97.5872,97.6363,41708.0
2023-04-05 11:30:00,99.27,99.44,99.18,99.43,51122.0,97.6462,97.8134,97.5576,97.8036,51122.0
2023-04-05 11:35:00,99.41,99.5,99.32,99.44,51061.0,97.7839,97.8724,97.6954,97.8134,51061.0
2023-04-05 11:40:00,99.43,99.48,99.28,99.32,34964.0,97.8036,97.8527,97.656,97.6954,34964.0
2023-04-05 11:45:00,99.3,99.49,99.28,99.44,41534.0,97.6757,97.8626,97.656,97.8134,41534.0
2023-04-05 11:50:00,99.44,99.49,99.26,99.29,35327.0,97.8134,97.8626,97.6363,97.6658,35327.0
2023-04-05 11:55:00,99.27,99.48,99.24,99.48,20635.0,97.6462,97.8527,97.6167,97.8527,20635.0
2023-04-05 12:00:00,99.48,99.56,99.43,99.46,33806.0,97.8527,97.9314,97.8036,97.8331,33806.0
2023-04-05 12:05:00,99.46,99.5,99.35,99.4,35553.0,97.8331,97.8724,97.7249,97.774,35553.0
2023-04-05 12:10:00,99.42,99.57,99.41,99.5,22871.0,97.7937,97.9413,97.7839,97.8724,22871.0
2023-04-05 12:15:00,99.52,99.71,99.39,99.71,56577.0,97.8921,98.079,97.7642,98.079,56577.0
2023-04-05 12:20:00,99.71,99.73,99.6,99.62,49967.0,98.079,98.0986,97.9708,97.9904,49967.0
2023-04-05 12:25:00,99.63,99.63,99.4,99.54,32166.0,98.0003,98.0003,97.774,97.9118,32166.0
2023-04-05 12:30:00,99.53,99.53,99.42,99.49,11579.0,97.9019,97.9019,97.7937,97.8626,11579.0
2023-04-05 12:35:00,99.49,99.68,99.49,99.61,18639.0,97.8626,98.0495,97.8626,97.9806,18639.0
2023-04-05 12:40:00,99.62,99.72,99.6,99.7,29019.0,97.9904,98.0888,97.9708,98.0691,29019.0
2023-04-05 12:45:00,99.7,99.74,99.65,99.67,39754.0,98.0691,98.1085,98.02,98.0396,39754.0
2023-04-05 12:50:00,99.66,99.68,99.6,99.66,28566.0,98.0298,98.0495,97.9708,98.0298,28566.0
2023-04-05 12:55:00,99.65,99.78,99.64,99.76,41531.0,98.02,98.1478,98.0101,98.1282,41531.0
2023-04-05 13:00:00,99.74,99.75,99.62,99.74,23577.0,98.1085,98.1183,97.9904,98.1085,23577.0
2023-04-05 13:05:00,99.75,99.85,99.75,99.78,38915.0,98.1183,98.2167,98.1183,98.1478,38915.0
2023-04-05 13:10:00,99.77,99.95,99.77,99.86,49258.0,98.138,98.315,98.138,98.2265,49258.0
2023-04-05 13:15:00,99.87,99.94,99.86,99.94,32825.0,98.2364,98.3052,98.2265,98.3052,32825.0
2023-04-05 13:20:00,99.94,99.95,99.84,99.89,49820.0,98.3052,98.315,98.2068,98.256,49820.0
2023-04-05 13:25:00,99.89,99.98,99.89,99.9,30010.0,98.256,98.3446,98.256,98.2659,30010.0
2023-04-05 13:30:00,99.91,100.04,99.91,99.97,46358.0,98.2757,98.4036,98.2757,98.3347,46358.0
2023-04-05 13:35:00,99.97,100.06,99.9,100.02,44063.0,98.3347,98.4232,98.2659,98.3839,44063.0
2023-04-05 13:40:00,100.03,100.08,99.97,100.07,39240.0,98.3937,98.4429,98.3347,98.4331,39240.0
2023-04-05 13:45:00,100.08,100.11,100.04,100.09,55637.0,98.4429,98.4724,98.4036,98.4528,55637.0
2023-04-05 13:50:00,100.09,100.16,99.95,99.96,70361.0,98.4528,98.5216,98.315,98.3249,70361.0
2023-04-05 13:55:00,99.95,100.09,99.95,100.02,72927.0,98.315,98.4528,98.315,98.3839,72927.0
2023-04-05 14:00:00,100.02,100.11,99.99,100.04,42748.0,98.3839,98.4724,98.3544,98.4036,42748.0
2023-04-05 14:05:00,100.05,100.13,100.0,100.09,29148.0,98.4134,98.4921,98.3642,98.4528,29148.0
2023-04-05 14:10:00,100.09,100.14,100.02,100.04,112821.0,98.4528,98.5019,98.3839,98.4036,112821.0
2023-04-05 14:15:00,100.01,100.18,100.01,100.17,49479.0,98.3741,98.5413,98.3741,98.5314,49479.0
2023-04-05 14:20:00,100.16,100.18,100.08,100.09,42850.0,98.5216,98.5413,98.4429,98.4528,42850.0
2023-04-05 14:25:00,100.08,100.08,99.84,99.86,65927.0,98.4429,98.4429,98.2068,98.2265,65927.0
2023-04-05 14:30:00,99.85,99.86,99.72,99.8,83199.0,98.2167,98.2265,98.0888,98.1675,83199.0
2023-04-05 14:35:00,99.81,99.91,99.74,99.77,31866.0,98.1773,98.2757,98.1085,98.138,31866.0
2023-04-05 14:40:00,99.78,99.79,99.63,99.68,68967.0,98.1478,98.1577,98.0003,98.0495,68967.0
2023-04-05 14:45:00,99.68,99.77,99.63,99.67,34986.0,98.0495,98.138,98.0003,98.0396,34986.0
2023-04-05 14:50:00,99.66,99.68,99.55,99.58,54112.0,98.0298,98.0495,97.9216,97.9511,54112.0
2023-04-05 14:55:00,99.57,99.65,99.55,99.61,44243.0,97.9413,98.02,97.9216,97.9806,44243.0
2023-04-05 15:00:00,99.61,99.61,99.49,99.52,45697.0,97.9806,97.9806,97.8626,97.8921,45697.0
2023-04-05 15:05:00,99.53,99.61,99.43,99.44,42513.0,97.9019,97.9806,97.8036,97.8134,42513.0
2023-04-05 15:10:00,99.45,99.45,99.31,99.36,68420.0,97.8232,97.8232,97.6855,97.7347,68420.0
2023-04-05 15:15:00,99.37,99.39,99.33,99.33,35634.0,97.7445,97.7642,97.7052,97.7052,35634.0
2023-04-05 15:20:00,99.33,99.51,99.29,99.47,44642.0,97.7052,97.8822,97.6658,97.8429,44642.0
2023-04-05 15:25:00,99.5,99.62,99.48,99.53,50508.0,97.8724,97.9904,97.8527,97.9019,50508.0
2023-04-05 15:30:00,99.54,99.67,99.52,99.65,68950.0,97.9118,98.0396,97.8921,98.02,68950.0
2023-04-05 15:35:00,99.66,99.83,99.65,99.81,92248.0,98.0298,98.197,98.02,98.1773,92248.0
2023-04-05 15:40:00,99.81,99.92,99.74,99.91,108348.0,98.1773,98.2855,98.1085,98.2757,108348.0
2023-04-05 15:45:00,99.91,99.92,99.81,99.85,109233.0,98.2757,98.2855,98.1773,98.2167,109233.0
2023-04-05 15:50:00,99.86,99.98,99.86,99.95,145029.0,98.2265,98.3446,98.2265,98.315,145029.0
2023-04-05 15:55:00,99.95,99.98,99.83,99.92,402206.0,98.315,98.3446,98.197,98.2855,402206.0
2023-04-06 09:30:00,99.34,99.6,99.02,99.06,234690.0,97.715,97.9708,97.4003,97.4396,234690.0
2023-04-06 09:35:00,99.06,99.16,98.85,98.91,110637.0,97.4396,97.538,97.233,97.2921,110637.0
2023-04-06 09:40:00,98.9,98.91,98.62,98.84,119246.0,97.2822,97.2921,97.0068,97.2232,119246.0
2023-04-06 09:45:00,98.84,98.89,98.65,98.71,98291.0,97.2232,97.2724,97.0363,97.0953,98291.0
2023-04-06 09:50:00,98.7,98.92,98.65,98.7,70089.0,97.0855,97.3019,97.0363,97.0855,70089.0
2023-04-06 09:55:00,98.7,98.78,98.55,98.68,55594.0,97.0855,97.1642,96.9379,97.0658,55594.0
2023-04-06 10:00:00,98.68,98.88,98.56,98.63,82792.0,97.0658,97.2626,96.9478,97.0166,82792.0
2023-04-06 10:05:00,98.66,98.82,98.66,98.71,69373.0,97.0461,97.2035,97.0461,97.0953,69373.0
2023-04-06 10:10:00,98.71,99.05,98.7,99.03,107010.0,97.0953,97.4298,97.0855,97.4101,107010.0
2023-04-06 10:15:00,99.03,99.1,98.84,98.86,75362.0,97.4101,97.479,97.2232,97.2429,75362.0
2023-04-06 10:20:00,98.86,98.88,98.67,98.82,49250.0,97.2429,97.2626,97.056,97.2035,49250.0
2023-04-06 10:25:00,98.81,99.0,98.76,98.83,65811.0,97.1937,97.3806,97.1445,97.2134,65811.0
2023-04-06 10:30:00,98.83,99.12,98.79,99.04,39165.0,97.2134,97.4986,97.174,97.4199,39165.0
2023-04-06 10:35:00,99.03,99.08,98.8,98.83,74317.0,97.4101,97.4593,97.1839,97.2134,74317.0
2023-04-06 10:40:00,98.84,98.88,98.7,98.75,54360.0,97.2232,97.2626,97.0855,97.1347,54360.0
2023-04-06 10:45:00,98.75,99.01,98.74,98.89,66557.0,97.1347,97.3904,97.1248,97.2724,66557.0
2023-04-06 10:50:00,98.88,99.02,98.86,98.95,59785.0,97.2626,97.4003,97.2429,97.3314,59785.0
2023-04-06 10:55:00,98.94,99.02,98.9,99.01,46047.0,97.3216,97.4003,97.2822,97.3904,46047.0
2023-04-06 11:00:00,99.0,99.06,98.93,99.0,72625.0,97.3806,97.4396,97.3117,97.3806,72625.0
2023-04-06 11:05:00,98.99,99.11,98.96,99.0,86453.0,97.3708,97.4888,97.3412,97.3806,86453.0
2023-04-06 11:10:00,98.99,99.15,98.95,99.07,50468.0,97.3708,97.5281,97.3314,97.4494,50468.0
2023-04-06 11:15:00,99.07,99.13,99.01,99.12,30261.0,97.4494,97.5085,97.3904,97.4986,30261.0
2023-04-06 11:20:00,99.15,99.21,99.07,99.2,58001.0,97.5281,97.5872,97.4494,97.5773,58001.0
2023-04-06 11:25:00,99.18,99.21,99.1,99.12,35570.0,97.5576,97.5872,97.479,97.4986,35570.0
2023-04-06 11:30:00,99.11,99.18,98.98,99.13,44682.0,97.4888,97.5576,97.3609,97.5085,44682.0
2023-04-06 11:35:00,99.12,99.36,99.11,99.36,63769.0,97.4986,97.7347,97.4888,97.7347,63769.0
2023-04-06 11:40:00,99.36,99.42,99.32,99.4,24274.0,97.7347,97.7937,97.6954,97.774,24274.0
2023-04-06 11:45:00,99.41,99.47,99.35,99.43,57503.0,97.7839,97.8429,97.7249,97.8036,57503.0
2023-04-06 11:50:00,99.43,99.47,99.37,99.46,46564.0,97.8036,97.8429,97.7445,97.8331,46564.0
2023-04-06 11:55:00,99.47,99.59,99.46,99.56,39858.0,97.8429,97.9609,97.8331,97.9314,39858.0
2023-04-06 12:00:00,99.56,99.76,99.56,99.71,68418.0,97.9314,98.1282,97.9314,98.079,68418.0
2023-04-06 12:05:00,99.72,99.79,99.69,99.74,51882.0,98.0888,98.1577,98.0593,98.1085,51882.0
2023-04-06 12:10:00,99.73,99.75,99.62,99.69,39535.0,98.0986,98.1183,97.9904,98.0593,39535.0
2023-04-06 12:15:00,99.7,99.75,99.64,99.66,36568.0,98.0691,98.1183,98.0101,98.0298,36568.0
2023-04-06 12:20:00,99.67,99.83,99.62,99.82,27152.0,98.0396,98.197,97.9904,98.1872,27152.0
2023-04-06 12:25:00,99.83,99.9,99.79,99.86,26485.0,98.197,98.2659,98.1577,98.2265,26485.0
2023-04-06 12:30:00,99.85,100.05,99.85,100.01,58501.0,98.2167,98.4134,98.2167,98.3741,58501.0
2023-04-06 12:35:00,100.01,100.16,100.0,100.11,90970.0,98.3741,98.5216,98.3642,98.4724,90970.0
2023-04-06 12:40:00,100.12,100.16,100.04,100.16,40920.0,98.4823,98.5216,98.4036,98.5216,40920.0
2023-04-06 12:45:00,100.16,100.23,100.11,100.12,65536.0,98.5216,98.5905,98.4724,98.4823,65536.0
2023-04-06 12:50:00,100.13,100.18,100.06,100.09,32492.0,98.4921,98.5413,98.4232,98.4528,32492.0
2023-04-06 12:55:00,100.09,100.09,99.96,99.96,27138.0,98.4528,98.4528,98.3249,98.3249,27138.0
2023-04-06 13:00:00,99.97,99.99,99.91,99.96,31071.0,98.3347,98.3544,98.2757,98.3249,31071.0
2023-04-06 13:05:00,99.95,100.0,99.92,99.97,24840.0,98.315,98.3642,98.2855,98.3347,24840.0
2023-04-06 13:10:00,99.96,100.02,99.94,99.95,19092.0,98.3249,98.3839,98.3052,98.315,19092.0
2023-04-06 13:15:00,99.95,100.09,99.95,100.07,37871.0,98.315,98.4528,98.315,98.4331,37871.0
2023-04-06 13:20:00,100.08,100.21,100.02,100.13,71327.0,98.4429,98.5708,98.3839,98.4921,71327.0
2023-04-06 13:25:00,100.13,100.24,100.08,100.09,18263.0,98.4921,98.6003,98.4429,98.4528,18263.0
2023-04-06 13:30:00,100.09,100.17,99.92,99.92,65560.0,98.4528,98.5314,98.2855,98.2855,65560.0
2023-04-06 13:35:00,99.92,100.04,99.91,100.01,43463.0,98.2855,98.4036,98.2757,98.3741,43463.0
2023-04-06 13:40:00,100.03,100.08,99.97,100.02,21218.0,98.3937,98.4429,98.3347,98.3839,21218.0
2023-04-06 13:45:00,100.03,100.05,99.94,99.95,47857.0,98.3937,98.4134,98.3052,98.315,47857.0
2023-04-06 13:50:00,99.96,100.12,99.96,100.05,40860.0,98.3249,98.4823,98.3249,98.4134,40860.0
2023-04-06 13:55:00,100.03,100.04,99.94,99.95,23687.0,98.3937,98.4036,98.3052,98.315,23687.0
2023-04-06 14:00:00,99.96,100.12,99.96,100.08,37250.0,98.3249,98.4823,98.3249,98.4429,37250.0
2023-04-06 14:05:00,100.09,100.14,100.06,100.14,39531.0,98.4528,98.5019,98.4232,98.5019,39531.0
2023-04-06 14:10:00,100.15,100.15,100.01,100.11,56914.0,98.5118,98.5118,98.3741,98.4724,56914.0
2023-04-06 14:15:00,100.12,100.18,100.11,100.16,35486.0,98.4823,98.5413,98.4724,98.5216,35486.0
2023-04-06 14:20:00,100.16,100.23,100.12,100.16,30715.0,98.5216,98.5905,98.4823,98.5216,30715.0
2023-04-06 14:25:00,100.17,100.26,100.14,100.26,21243.0,98.5314,98.62,98.5019,98.62,21243.0
2023-04-06 14:30:00,100.26,100.28,100.2,100.27,33801.0,98.62,98.6397,98.561,98.6298,33801.0
2023-04-06 14:35:00,100.27,100.32,100.23,100.26,22473.0,98.6298,98.679,98.5905,98.62,22473.0
2023-04-06 14:40:00,100.27,100.32,100.25,100.27,24914.0,98.6298,98.679,98.6101,98.6298,24914.0
2023-04-06 14:45:00,100.28,100.29,100.2,100.23,51168.0,98.6397,98.6495,98.561,98.5905,51168.0
2023-04-06 14:50:00,100.25,100.25,100.19,100.22,32595.0,98.6101,98.6101,98.5511,98.5806,32595.0
2023-04-06 14:55:00,100.22,100.22,100.05,100.06,39877.0,98.5806,98.5806,98.4134,98.4232,39877.0
2023-04-06 15:00:00,100.07,100.15,100.04,100.06,29591.0,98.4331,98.5118,98.4036,98.4232,29591.0
2023-04-06 15:05:00,100.06,100.12,99.97,99.97,43033.0,98.4232,98.4823,98.3347,98.3347,43033.0
2023-04-06 15:10:00,99.96,99.96,99.85,99.88,64087.0,98.3249,98.3249,98.2167,98.2462,64087.0
2023-04-06 15:15:00,99.87,99.88,99.75,99.77,67183.0,98.2364,98.2462,98.1183,98.138,67183.0
2023-04-06 15:20:00,99.77,99.86,99.73,99.76,52332.0,98.138,98.2265,98.0986,98.1282,52332.0
2023-04-06 15:25:00,99.77,99.85,99.77,99.84,49212.0,98.138,98.2167,98.138,98.2068,49212.0
2023-04-06 15:30:00,99.85,99.86,99.76,99.8,62505.0,98.2167,98.2265,98.1282,98.1675,62505.0
2023-04-06 15:35:00,99.8,99.83,99.74,99.79,52412.0,98.1675,98.197,98.1085,98.1577,52412.0
2023-04-06 15:40:00,99.78,99.81,99.72,99.79,76886.0,98.1478,98.1773,98.0888,98.1577,76886.0
2023-04-06 15:45:00,99.79,99.85,99.76,99.84,104928.0,98.1577,98.2167,98.1282,98.2068,104928.0
2023-04-06 15:50:00,99.84,99.94,99.81,99.92,196650.0,98.2068,98.3052,98.1773,98.2855,196650.0
2023-04-06 15:55:00,99.91,100.02,99.87,99.98,360961.0,98.2757,98.3839,98.2364,98.3446,360961.0
2023-04-10 09:30:00,99.3,99.32,98.9,99.08,212652.0,97.6757,97.6954,97.2822,97.4593,212652.0
2023-04-10 09:35:00,99.08,99.41,99.03,99.4,94243.0,97.4593,97.7839,97.4101,97.774,94243.0
2023-04-10 09:40:00,99.4,99.8,99.35,99.63,140654.0,97.774,98.1675,97.7249,98.0003,140654.0
2023-04-10 09:45:00,99.61,99.79,99.52,99.61,153225.0,97.9806,98.1577,97.8921,97.9806,153225.0
2023-04-10 09:50:00,99.62,99.76,99.39,99.63,71520.0,97.9904,98.1282,97.7642,98.0003,71520.0
2023-04-10 09:55:00,99.63,99.91,99.52,99.55,94205.0,98.0003,98.2757,97.8921,97.9216,94205.0
2023-04-10 10:00:00,99.54,99.74,99.52,99.71,48523.0,97.9118,98.1085,97.8921,98.079,48523.0
2023-04-10 10:05:00,99.74,99.83,99.54,99.75,58021.0,98.1085,98.197,97.9118,98.1183,58021.0
2023-04-10 10:10:00,99.78,99.78,99.59,99.69,29758.0,98.1478,98.1478,97.9609,98.0593,29758.0
2023-04-10 10:15:00,99.71,99.93,99.68,99.91,55854.0,98.079,98.2954,98.0495,98.2757,55854.0
2023-04-10 10:20:00,99.92,100.15,99.88,100.14,79526.0,98.2855,98.5118,98.2462,98.5019,79526.0
2023-04-10 10:25:00,100.13,100.14,99.93,99.98,43956.0,98.4921,98.5019,98.2954,98.3446,43956.0
2023-04-10 10:30:00,100.05,100.26,100.04,100.19,99116.0,98.4134,98.62,98.4036,98.5511,99116.0
2023-04-10 10:35:00,100.18,100.54,100.18,100.4,149472.0,98.5413,98.8954,98.5413,98.7577,149472.0
2023-04-10 10:40:00,100.4,100.62,100.25,100.6,81245.0,98.7577,98.9741,98.6101,98.9544,81245.0
2023-04-10 10:45:00,100.59,100.64,100.39,100.53,61703.0,98.9446,98.9938,98.7479,98.8856,61703.0
2023-04-10 10:50:00,100.52,100.62,100.43,100.47,77936.0,98.8757,98.9741,98.7872,98.8265,77936.0
2023-04-10 10:55:00,100.47,100.7,100.45,100.5,90999.0,98.8265,99.0528,98.8069,98.8561,90999.0
2023-04-10 11:00:00,100.51,100.59,100.44,100.54,52573.0,98.8659,98.9446,98.797,98.8954,52573.0
2023-04-10 11:05:00,100.55,100.6,100.4,100.49,125984.0,98.9052,98.9544,98.7577,98.8462,125984.0
2023-04-10 11:10:00,100.49,100.61,100.49,100.59,86119.0,98.8462,98.9643,98.8462,98.9446,86119.0
2023-04-10 11:15:00,100.58,100.64,100.51,100.59,71588.0,98.9347,98.9938,98.8659,98.9446,71588.0
2023-04-10 11:20:00,100.6,100.72,100.59,100.67,75885.0,98.9544,99.0725,98.9446,99.0233,75885.0
2023-04-10 11:25:00,100.68,100.7,100.5,100.51,44425.0,99.0331,99.0528,98.8561,98.8659,44425.0
2023-04-10 11:30:00,100.51,100.66,100.5,100.55,86346.0,98.8659,99.0134,98.8561,98.9052,86346.0
2023-04-10 11:35:00,100.55,100.66,100.37,100.45,58119.0,98.9052,99.0134,98.7282,98.8069,58119.0
2023-04-10 11:40:00,100.44,100.6,100.42,100.55,124828.0,98.797,98.9544,98.7774,98.9052,124828.0
2023-04-10 11:45:00,100.56,100.6,100.49,100.5,33683.0,98.9151,98.9544,98.8462,98.8561,33683.0
2023-04-10 11:50:00,100.5,100.52,100.11,100.12,67837.0,98.8561,98.8757,98.4724,98.4823,67837.0
2023-04-10 11:55:00,100.12,100.13,99.98,100.02,80340.0,98.4823,98.4921,98.3446,98.3839,80340.0
2023-04-10 12:00:00,100.0,100.02,99.71,99.79,85688.0,98.3642,98.3839,98.079,98.1577,85688.0
2023-04-10 12:05:00,99.78,99.85,99.67,99.84,65668.0,98.1478,98.2167,98.0396,98.2068,65668.0
2023-04-10 12:10:00,99.84,99.88,99.71,99.72,62471.0,98.2068,98.2462,98.079,98.0888,62471.0
2023-04-10 12:15:00,99.7,99.81,99.69,99.69,39849.0,98.0691,98.1773,98.0593,98.0593,39849.0
2023-04-10 12:20:00,99.69,99.76,99.56,99.67,38429.0,98.0593,98.1282,97.9314,98.0396,38429.0
2023-04-10 12:25:00,99.66,99.73,99.6,99.66,30425.0,98.0298,98.0986,97.9708,98.0298,30425.0
2023-04-10 12:30:00,99.67,99.84,99.59,99.81,81906.0,98.0396,98.2068,97.9609,98.1773,81906.0
2023-04-10 12:35:00,99.83,100.03,99.78,100.03,98706.0,98.197,98.3937,98.1478,98.3937,98706.0
2023-04-10 12:40:00,100.02,100.05,99.93,99.98,67916.0,98.3839,98.4134,98.2954,98.3446,67916.0
2023-04-10 12:45:00,99.99,100.09,99.91,100.06,68812.0,98.3544,98.4528,98.2757,98.4232,68812.0
2023-04-10 12:50:00,100.07,100.11,100.01,100.06,31780.0,98.4331,98.4724,98.3741,98.4232,31780.0
2023-04-10 12:55:00,100.06,100.17,100.05,100.16,42056.0,98.4232,98.5314,98.4134,98.5216,42056.0
2023-04-10 13:00:00,100.17,100.24,100.13,100.22,47652.0,98.5314,98.6003,98.4921,98.5806,47652.0
2023-04-10 13:05:00,100.22,100.28,100.19,100.24,50409.0,98.5806,98.6397,98.5511,98.6003,50409.0
2023-04-10 13:10:00,100.25,100.32,100.19,100.2,50003.0,98.6101,98.679,98.5511,98.561,50003.0
2023-04-10 13:15:00,100.2,100.34,100.18,100.31,44817.0,98.561,98.6987,98.5413,98.6692,44817.0
2023-04-10 13:20:00,100.31,100.37,100.25,100.28,47863.0,98.6692,98.7282,98.6101,98.6397,47863.0
2023-04-10 13:25:00,100.29,100.48,100.29,100.46,48719.0,98.6495,98.8364,98.6495,98.8167,48719.0
2023-04-10 13:30:00,100.47,100.49,100.39,100.45,42614.0,98.8265,98.8462,98.7479,98.8069,42614.0
2023-04-10 13:35:00,100.45,100.45,100.23,100.25,37227.0,98.8069,98.8069,98.5905,98.6101,37227.0
2023-04-10 13:40:00,100.26,100.29,100.17,100.24,26172.0,98.62,98.6495,98.5314,98.6003,26172.0
2023-04-10 13:45:00,100.23,100.39,100.19,100.39,41406.0,98.5905,98.7479,98.5511,98.7479,41406.0
2023-04-10 13:50:00,100.39,100.42,100.32,100.34,36033.0,98.7479,98.7774,98.679,98.6987,36033.0
2023-04-10 13:55:00,100.34,100.4,100.31,100.37,22891.0,98.6987,98.7577,98.6692,98.7282,22891.0
2023-04-10 14:00:00,100.37,100.38,100.25,100.38,34423.0,98.7282,98.738,98.6101,98.738,34423.0
2023-04-10 14:05:00,100.38,100.43,100.29,100.29,35243.0,98.738,98.7872,98.6495,98.6495,35243.0
2023-04-10 14:10:00,100.3,100.38,100.26,100.34,21111.0,98.6593,98.738,98.62,98.6987,21111.0
2023-04-10 14:15:00,100.34,100.44,100.33,100.4,34708.0,98.6987,98.797,98.6888,98.7577,34708.0
2023-04-10 14:20:00,100.41,100.51,100.34,100.34,49529.0,98.7675,98.8659,98.6987,98.6987,49529.0
2023-04-10 14:25:00,100.33,100.39,100.31,100.38,28338.0,98.6888,98.7479,98.6692,98.738,28338.0
2023-04-10 14:30:00,100.38,100.47,100.37,100.47,26163.0,98.738,98.8265,98.7282,98.8265,26163.0
2023-04-10 14:35:00,100.49,100.52,100.41,100.48,41134.0,98.8462,98.8757,98.7675,98.8364,41134.0
2023-04-10 14:40:00,100.49,100.51,100.34,100.34,32024.0,98.8462,98.8659,98.6987,98.6987,32024.0
2023-04-10 14:45:00,100.34,100.49,100.34,100.45,32821.0,98.6987,98.8462,98.6987,98.8069,32821.0
2023-04-10 14:50:00,100.45,100.66,100.45,100.63,40235.0,98.8069,99.0134,98.8069,98.9839,40235.0
2023-04-10 14:55:00,100.63,100.68,100.56,100.6,66398.0,98.9839,99.0331,98.9151,98.9544,66398.0
2023-04-10 15:00:00,100.61,100.67,100.55,100.63,56696.0,98.9643,99.0233,98.9052,98.9839,56696.0
2023-04-10 15:05:00,100.66,100.69,100.52,100.61,48507.0,99.0134,99.0429,98.8757,98.9643,48507.0
2023-04-10 15:10:00,100.61,100.62,100.45,100.45,58664.0,98.9643,98.9741,98.8069,98.8069,58664.0
2023-04-10 15:15:00,100.47,100.6,100.46,100.59,43299.0,98.8265,98.9544,98.8167,98.9446,43299.0
2023-04-10 15:20:00,100.59,100.66,100.54,100.55,51810.0,98.9446,99.0134,98.8954,98.9052,51810.0
2023-04-10 15:25:00,100.54,100.54,100.44,100.44,50887.0,98.8954,98.8954,98.797,98.797,50887.0
2023-04-10 15:30:00,100.45,100.59,100.4,100.59,72011.0,98.8069,98.9446,98.7577,98.9446,72011.0
2023-04-10 15:35:00,100.59,100.62,100.5,100.59,68101.0,98.9446,98.9741,98.8561,98.9446,68101.0
2023-04-10 15:40:00,100.59,100.64,100.53,100.56,60271.0,98.9446,98.9938,98.8856,98.9151,60271.0
2023-04-10 15:45:00,100.56,100.66,100.49,100.65,87185.0,98.9151,99.0134,98.8462,99.0036,87185.0
2023-04-10 15:50:00,100.65,100.72,100.63,100.64,152738.0,99.0036,99.0725,98.9839,98.9938,152738.0
2023-04-10 15:55:00,100.65,100.81,100.62,100.81,336208.0,99.0036,99.161,98.9741,99.161,336208.0
2023-04-11 09:30:00,101.16,101.91,101.1,101.82,403167.0,99.5053,100.243,99.4462,100.1545,403167.0
2023-04-11 09:35:00,101.82,101.84,101.46,101.57,207517.0,100.1545,100.1741,99.8003,99.9085,207517.0
2023-04-11 09:40:00,101.56,101.63,101.14,101.42,149140.0,99.8987,99.9676,99.4856,99.761,149140.0
2023-04-11 09:45:00,101.41,101.49,101.11,101.12,109707.0,99.7512,99.8299,99.4561,99.4659,109707.0
2023-04-11 09:50:00,101.14,101.36,101.04,101.25,76679.0,99.4856,99.702,99.3872,99.5938,76679.0
2023-04-11 09:55:00,101.25,101.32,101.01,101.06,74672.0,99.5938,99.6626,99.3577,99.4069,74672.0
2023-04-11 10:00:00,101.05,101.14,100.82,101.09,119505.0,99.3971,99.4856,99.1708,99.4364,119505.0
2023-04-11 10:05:00,101.09,101.44,101.0,101.4,108111.0,99.4364,99.7807,99.3479,99.7413,108111.0
2023-04-11 10:10:00,101.39,101.56,101.19,101.24,98670.0,99.7315,99.8987,99.5348,99.5839,98670.0
2023-04-11 10:15:00,101.21,101.7,101.18,101.69,109215.0,99.5544,100.0364,99.5249,100.0266,109215.0
2023-04-11 10:20:00,101.68,101.72,101.51,101.67,150177.0,100.0167,100.0561,99.8495,100.0069,150177.0
2023-04-11 10:25:00,101.68,101.83,101.66,101.81,81584.0,100.0167,100.1643,99.9971,100.1446,81584.0
2023-04-11 10:30:00,101.82,101.84,101.52,101.59,98955.0,100.1545,100.1741,99.8594,99.9282,98955.0
2023-04-11 10:35:00,101.58,101.62,101.34,101.4,62638.0,99.9184,99.9577,99.6823,99.7413,62638.0
2023-04-11 10:40:00,101.4,101.53,101.33,101.38,39921.0,99.7413,99.8692,99.6725,99.7217,39921.0
2023-04-11 10:45:00,101.36,101.4,101.24,101.34,60158.0,99.702,99.7413,99.5839,99.6823,60158.0
2023-04-11 10:50:00,101.36,101.4,101.27,101.27,43717.0,99.702,99.7413,99.6135,99.6135,43717.0
2023-04-11 10:55:00,101.25,101.25,101.0,101.09,57992.0,99.5938,99.5938,99.3479,99.4364,57992.0
2023-04-11 11:00:00,101.1,101.3,101.09,101.25,61320.0,99.4462,99.643,99.4364,99.5938,61320.0
2023-04-11 11:05:00,101.26,101.33,101.12,101.16,52771.0,99.6036,99.6725,99.4659,99.5053,52771.0
2023-04-11 11:10:00,101.15,101.26,101.13,101.21,70170.0,99.4954,99.6036,99.4757,99.5544,70170.0
2023-04-11 11:15:00,101.23,101.32,101.16,101.31,40809.0,99.5741,99.6626,99.5053,99.6528,40809.0
2023-04-11 11:20:00,101.31,101.36,101.23,101.28,44521.0,99.6528,99.702,99.5741,99.6233,44521.0
2023-04-11 11:25:00,101.29,101.3,101.06,101.08,122328.0,99.6331,99.643,99.4069,99.4266,122328.0
2023-04-11 11:30:00,101.09,101.23,101.05,101.17,84383.0,99.4364,99.5741,99.3971,99.5151,84383.0
2023-04-11 11:35:00,101.16,101.3,101.14,101.28,45204.0,99.5053,99.643,99.4856,99.6233,45204.0
2023-04-11 11:40:00,101.29,101.33,101.27,101.28,19114.0,99.6331,99.6725,99.6135,99.6233,19114.0
2023-04-11 11:45:00,101.27,101.28,101.2,101.2,34190.0,99.6135,99.6233,99.5446,99.5446,34190.0
2023-04-11 11:50:00,101.2,101.42,101.17,101.42,40485.0,99.5446,99.761,99.5151,99.761,40485.0
2023-04-11 11:55:00,101.44,101.44,101.29,101.39,36850.0,99.7807,99.7807,99.6331,99.7315,36850.0
2023-04-11 12:00:00,101.39,101.44,101.26,101.28,47894.0,99.7315,99.7807,99.6036,99.6233,47894.0
2023-04-11 12:05:00,101.29,101.31,101.17,101.2,28646.0,99.6331,99.6528,99.5151,99.5446,28646.0
2023-04-11 12:10:00,101.2,101.29,101.17,101.22,31879.0,99.5446,99.6331,99.5151,99.5643,31879.0
2023-04-11 12:15:00,101.2,101.23,101.17,101.23,48488.0,99.5446,99.5741,99.5151,99.5741,48488.0
2023-04-11 12:20:00,101.22,101.26,101.13,101.21,80474.0,99.5643,99.6036,99.4757,99.5544,80474.0
2023-04-11 12:25:00,101.22,101.31,101.12,101.31,49026.0,99.5643,99.6528,99.4659,99.6528,49026.0
2023-04-11 12:30:00,101.31,101.4,101.2,101.23,59303.0,99.6528,99.7413,99.5446,99.5741,59303.0
2023-04-11 12:35:00,101.23,101.23,100.92,100.94,49645.0,99.5741,99.5741,99.2692,99.2889,49645.0
2023-04-11 12:40:00,100.94,100.98,100.82,100.87,59993.0,99.2889,99.3282,99.1708,99.22,59993.0
2023-04-11 12:45:00,100.86,100.95,100.83,100.84,38954.0,99.2102,99.2987,99.1807,99.1905,38954.0
2023-04-11 12:50:00,100.84,100.97,100.83,100.93,27485.0,99.1905,99.3184,99.1807,99.279,27485.0
2023-04-11 12:55:00,100.93,100.94,100.86,100.88,30068.0,99.279,99.2889,99.2102,99.2298,30068.0
2023-04-11 13:00:00,100.89,100.91,100.8,100.84,44304.0,99.2397,99.2593,99.1511,99.1905,44304.0
2023-04-11 13:05:00,100.84,100.99,100.84,100.92,89762.0,99.1905,99.338,99.1905,99.2692,89762.0
2023-04-11 13:10:00,100.91,100.93,100.81,100.84,54415.0,99.2593,99.279,99.161,99.1905,54415.0
2023-04-11 13:15:00,100.84,100.91,100.82,100.86,41149.0,99.1905,99.2593,99.1708,99.2102,41149.0
2023-04-11 13:20:00,100.85,100.87,100.76,100.81,50752.0,99.2003,99.22,99.1118,99.161,50752.0
2023-04-11 13:25:00,100.81,100.82,100.76,100.76,37504.0,99.161,99.1708,99.1118,99.1118,37504.0
2023-04-11 13:30:00,100.78,100.88,100.78,100.84,34021.0,99.1315,99.2298,99.1315,99.1905,34021.0
2023-04-11 13:35:00,100.84,100.91,100.79,100.87,34036.0,99.1905,99.2593,99.1413,99.22,34036.0
2023-04-11 13:40:00,100.87,100.9,100.79,100.79,32971.0,99.22,99.2495,99.1413,99.1413,32971.0
2023-04-11 13:45:00,100.79,100.91,100.75,100.91,43375.0,99.1413,99.2593,99.102,99.2593,43375.0
2023-04-11 13:50:00,100.91,100.92,100.79,100.84,29358.0,99.2593,99.2692,99.1413,99.1905,29358.0
2023-04-11 13:55:00,100.84,100.84,100.75,100.82,44893.0,99.1905,99.1905,99.102,99.1708,44893.0
2023-04-11 14:00:00,100.84,100.88,100.7,100.73,40144.0,99.1905,99.2298,99.0528,99.0823,40144.0
2023-04-11 14:05:00,100.73,100.76,100.67,100.7,39191.0,99.0823,99.1118,99.0233,99.0528,39191.0
2023-04-11 14:10:00,100.69,100.72,100.66,100.66,31212.0,99.0429,99.0725,99.0134,99.0134,31212.0
2023-04-11 14:15:00,100.65,100.74,100.62,100.72,30504.0,99.0036,99.0921,98.9741,99.0725,30504.0
2023-04-11 14:20:00,100.73,100.76,100.66,100.67,32949.0,99.0823,99.1118,99.0134,99.0233,32949.0
2023-04-11 14:25:00,100.68,100.76,100.68,100.73,52045.0,99.0331,99.1118,99.0331,99.0823,52045.0
2023-04-11 14:30:00,100.73,100.85,100.73,100.75,92012.0,99.0823,99.2003,99.0823,99.102,92012.0
2023-04-11 14:35:00,100.75,100.79,100.65,100.69,31933.0,99.102,99.1413,99.0036,99.0429,31933.0
2023-04-11 14:40:00,100.7,100.79,100.7,100.73,25901.0,99.0528,99.1413,99.0528,99.0823,25901.0
2023-04-11 14:45:00,100.73,100.74,100.67,100.69,21363.0,99.0823,99.0921,99.0233,99.0429,21363.0
2023-04-11 14:50:00,100.69,100.7,100.62,100.65,80098.0,99.0429,99.0528,98.9741,99.0036,80098.0
2023-04-11 14:55:00,100.64,100.78,100.62,100.77,41531.0,98.9938,99.1315,98.9741,99.1216,41531.0
2023-04-11 15:00:00,100.79,100.82,100.71,100.74,47620.0,99.1413,99.1708,99.0626,99.0921,47620.0
2023-04-11 15:05:00,100.74,100.77,100.69,100.74,33986.0,99.0921,99.1216,99.0429,99.0921,33986.0
2023-04-11 15:10:00,100.74,100.9,100.74,100.9,31679.0,99.0921,99.2495,99.0921,99.2495,31679.0
2023-04-11 15:15:00,100.9,100.97,100.87,100.94,27144.0,99.2495,99.3184,99.22,99.2889,27144.0
2023-04-11 15:20:00,100.93,101.01,100.91,100.97,47652.0,99.279,99.3577,99.2593,99.3184,47652.0
2023-04-11 15:25:00,100.97,101.0,100.9,100.98,50371.0,99.3184,99.3479,99.2495,99.3282,50371.0
2023-04-11 15:30:00,100.98,101.0,100.92,100.93,41987.0,99.3282,99.3479,99.2692,99.279,41987.0
2023-04-11 15:35:00,100.92,100.95,100.76,100.78,59905.0,99.2692,99.2987,99.1118,99.1315,59905.0
2023-04-11 15:40:00,100.75,100.76,100.54,100.57,65591.0,99.102,99.1118,98.8954,98.9249,65591.0
2023-04-11 15:45:00,100.56,100.56,100.4,100.41,124168.0,98.9151,98.9151,98.7577,98.7675,124168.0
2023-04-11 15:50:00,100.41,100.42,100.29,100.42,167028.0,98.7675,98.7774,98.6495,98.7774,167028.0
2023-04-11 15:55:00,100.42,100.44,100.33,100.42,273338.0,98.7774,98.797,98.6888,98.7774,273338.0
2023-04-12 09:30:00,101.25,102.22,101.25,101.95,363724.0,99.5938,100.5479,99.5938,100.2823,363724.0
2023-04-12 09:35:00,101.92,101.95,101.46,101.57,124412.0,100.2528,100.2823,99.8003,99.9085,124412.0
2023-04-12 09:40:00,101.6,101.69,101.3,101.4,97913.0,99.9381,100.0266,99.643,99.7413,97913.0
2023-04-12 09:45:00,101.41,101.45,100.86,101.16,82086.0,99.7512,99.7905,99.2102,99.5053,82086.0
2023-04-12 09:50:00,101.18,101.2,100.97,101.05,72201.0,99.5249,99.5446,99.3184,99.3971,72201.0
2023-04-12 09:55:00,101.07,101.17,100.79,100.88,76173.0,99.4167,99.5151,99.1413,99.2298,76173.0
2023-04-12 10:00:00,100.87,100.98,100.71,100.9,81799.0,99.22,99.3282,99.0626,99.2495,81799.0
2023-04-12 10:05:00,100.91,100.93,100.74,100.8,86211.0,99.2593,99.279,99.0921,99.1511,86211.0
2023-04-12 10:10:00,100.8,101.07,100.8,101.05,65621.0,99.1511,99.4167,99.1511,99.3971,65621.0
2023-04-12 10:15:00,101.07,101.18,100.78,100.8,70703.0,99.4167,99.5249,99.1315,99.1511,70703.0
2023-04-12 10:20:00,100.81,101.19,100.8,101.08,52867.0,99.161,99.5348,99.1511,99.4266,52867.0
2023-04-12 10:25:00,101.06,101.06,100.77,100.96,80026.0,99.4069,99.4069,99.1216,99.3085,80026.0
2023-04-12 10:30:00,100.97,101.03,100.59,100.6,108540.0,99.3184,99.3774,98.9446,98.9544,108540.0
2023-04-12 10:35:00,100.58,100.66,100.35,100.5,86149.0,98.9347,99.0134,98.7085,98.8561,86149.0
2023-04-12 10:40:00,100.49,100.59,100.33,100.34,57753.0,98.8462,98.9446,98.6888,98.6987,57753.0
2023-04-12 10:45:00,100.34,100.46,100.31,100.31,104959.0,98.6987,98.8167,98.6692,98.6692,104959.0
2023-04-12 10:50:00,100.3,100.41,100.22,100.29,64218.0,98.6593,98.7675,98.5806,98.6495,64218.0
2023-04-12 10:55:00,100.29,100.29,99.92,99.92,104926.0,98.6495,98.6495,98.2855,98.2855,104926.0
2023-04-12 11:00:00,99.91,100.08,99.68,99.7,91049.0,98.2757,98.4429,98.0495,98.0691,91049.0
2023-04-12 11:05:00,99.71,99.76,99.36,99.38,100420.0,98.079,98.1282,97.7347,97.7544,100420.0
2023-04-12 11:10:00,99.38,99.41,99.15,99.38,74183.0,97.7544,97.7839,97.5281,97.7544,74183.0
2023-04-12 11:15:00,99.38,99.49,99.36,99.4,87549.0,97.7544,97.8626,97.7347,97.774,87549.0
2023-04-12 11:20:00,99.45,99.61,99.37,99.58,84767.0,97.8232,97.9806,97.7445,97.9511,84767.0
2023-04-12 11:25:00,99.6,99.75,99.6,99.72,54793.0,97.9708,98.1183,97.9708,98.0888,54793.0
2023-04-12 11:30:00,99.74,99.82,99.61,99.69,70035.0,98.1085,98.1872,97.9806,98.0593,70035.0
2023-04-12 11:35:00,99.69,99.7,99.53,99.65,54016.0,98.0593,98.0691,97.9019,98.02,54016.0
2023-04-12 11:40:00,99.66,99.82,99.64,99.81,45688.0,98.0298,98.1872,98.0101,98.1773,45688.0
2023-04-12 11:45:00,99.77,100.01,99.77,99.91,54887.0,98.138,98.3741,98.138,98.2757,54887.0
2023-04-12 11:50:00,99.91,99.93,99.77,99.8,51848.0,98.2757,98.2954,98.138,98.1675,51848.0
2023-04-12 11:55:00,99.8,99.94,99.8,99.87,36923.0,98.1675,98.3052,98.1675,98.2364,36923.0
2023-04-12 12:00:00,99.86,100.02,99.86,99.88,33252.0,98.2265,98.3839,98.2265,98.2462,33252.0
2023-04-12 12:05:00,99.86,99.94,99.82,99.87,36161.0,98.2265,98.3052,98.1872,98.2364,36161.0
2023-04-12 12:10:00,99.88,99.94,99.8,99.81,58710.0,98.2462,98.3052,98.1675,98.1773,58710.0
2023-04-12 12:15:00,99.81,99.81,99.66,99.67,53725.0,98.1773,98.1773,98.0298,98.0396,53725.0
2023-04-12 12:20:00,99.66,99.74,99.6,99.66,34474.0,98.0298,98.1085,97.9708,98.0298,34474.0
2023-04-12 12:25:00,99.66,99.77,99.63,99.64,29687.0,98.0298,98.138,98.0003,98.0101,29687.0
2023-04-12 12:30:00,99.64,99.76,99.62,99.66,35924.0,98.0101,98.1282,97.9904,98.0298,35924.0
2023-04-12 12:35:00,99.65,99.65,99.51,99.53,35443.0,98.02,98.02,97.8822,97.9019,35443.0
2023-04-12 12:40:00,99.54,99.55,99.4,99.4,48106.0,97.9118,97.9216,97.774,97.774,48106.0
2023-04-12 12:45:00,99.4,99.55,99.36,99.48,25272.0,97.774,97.9216,97.7347,97.8527,25272.0
2023-04-12 12:50:00,99.49,99.57,99.43,99.55,20260.0,97.8626,97.9413,97.8036,97.9216,20260.0
2023-04-12 12:55:00,99.54,99.63,99.52,99.57,61172.0,97.9118,98.0003,97.8921,97.9413,61172.0
2023-04-12 13:00:00,99.57,99.59,99.43,99.5,53180.0,97.9413,97.9609,97.8036,97.8724,53180.0
2023-04-12 13:05:00,99.49,99.62,99.47,99.58,26201.0,97.8626,97.9904,97.8429,97.9511,26201.0
2023-04-12 13:10:00,99.58,99.74,99.58,99.71,41478.0,97.9511,98.1085,97.9511,98.079,41478.0
2023-04-12 13:15:00,99.71,99.73,99.64,99.73,43508.0,98.079,98.0986,98.0101,98.0986,43508.0
2023-04-12 13:20:00,99.7,99.74,99.58,99.62,39071.0,98.0691,98.1085,97.9511,97.9904,39071.0
2023-04-12 13:25:00,99.6,99.67,99.54,99.6,25395.0,97.9708,98.0396,97.9118,97.9708,25395.0
2023-04-12 13:30:00,99.6,99.71,99.6,99.64,23899.0,97.9708,98.079,97.9708,98.0101,23899.0
2023-04-12 13:35:00,99.64,99.66,99.5,99.5,35822.0,98.0101,98.0298,97.8724,97.8724,35822.0
2023-04-12 13:40:00,99.51,99.53,99.48,99.51,56530.0,97.8822,97.9019,97.8527,97.8822,56530.0
2023-04-12 13:45:00,99.51,99.51,99.38,99.39,40089.0,97.8822,97.8822,97.7544,97.7642,40089.0
2023-04-12 13:50:00,99.4,99.43,99.29,99.3,45114.0,97.774,97.8036,97.6658,97.6757,45114.0
2023-04-12 13:55:00,99.29,99.34,99.25,99.32,48617.0,97.6658,97.715,97.6265,97.6954,48617.0
2023-04-12 14:00:00,99.31,99.44,99.19,99.41,87395.0,97.6855,97.8134,97.5675,97.7839,87395.0
2023-04-12 14:05:00,99.41,99.55,99.26,99.3,51618.0,97.7839,97.9216,97.6363,97.6757,51618.0
2023-04-12 14:10:00,99.28,99.48,99.19,99.47,54608.0,97.656,97.8527,97.5675,97.8429,54608.0
2023-04-12 14:15:00,99.48,99.6,99.42,99.51,70387.0,97.8527,97.9708,97.7937,97.8822,70387.0
2023-04-12 14:20:00,99.52,99.58,99.37,99.45,32592.0,97.8921,97.9511,97.7445,97.8232,32592.0
2023-04-12 14:25:00,99.42,99.42,98.95,99.01,96865.0,97.7937,97.7937,97.3314,97.3904,96865.0
2023-04-12 14:30:00,99.01,99.03,98.81,98.87,74441.0,97.3904,97.4101,97.1937,97.2527,74441.0
2023-04-12 14:35:00,98.87,98.88,98.66,98.68,137635.0,97.2527,97.2626,97.0461,97.0658,137635.0
2023-04-12 14:40:00,98.68,98.89,98.62,98.83,94303.0,97.0658,97.2724,97.0068,97.2134,94303.0
2023-04-12 14:45:00,98.83,98.89,98.59,98.61,81815.0,97.2134,97.2724,96.9773,96.997,81815.0
2023-04-12 14:50:00,98.62,98.67,98.53,98.64,93968.0,97.0068,97.056,96.9183,97.0265,93968.0
2023-04-12 14:55:00,98.64,98.72,98.56,98.58,63454.0,97.0265,97.1052,96.9478,96.9675,63454.0
2023-04-12 15:00:00,98.58,98.69,98.42,98.45,106054.0,96.9675,97.0757,96.8101,96.8396,106054.0
2023-04-12 15:05:00,98.48,98.54,98.37,98.44,65426.0,96.8691,96.9281,96.7609,96.8297,65426.0
2023-04-12 15:10:00,98.43,98.44,98.23,98.25,106275.0,96.8199,96.8297,96.6232,96.6429,106275.0
2023-04-12 15:15:00,98.24,98.24,98.05,98.08,109644.0,96.633,96.633,96.4461,96.4756,109644.0
2023-04-12 15:20:00,98.09,98.11,97.94,97.97,92350.0,96.4855,96.5051,96.3379,96.3674,92350.0
2023-04-12 15:25:00,97.96,98.01,97.77,97.86,126487.0,96.3576,96.4068,96.1707,96.2592,126487.0
2023-04-12 15:30:00,97.87,97.99,97.86,97.89,94908.0,96.2691,96.3871,96.2592,96.2887,94908.0
2023-04-12 15:35:00,97.87,97.95,97.82,97.94,93518.0,96.2691,96.3478,96.2199,96.3379,93518.0
2023-04-12 15:40:00,97.94,97.96,97.79,97.85,86019.0,96.3379,96.3576,96.1904,96.2494,86019.0
2023-04-12 15:45:00,97.85,97.97,97.7,97.73,175207.0,96.2494,96.3674,96.1019,96.1314,175207.0
2023-04-12 15:50:00,97.72,97.95,97.7,97.88,199935.0,96.1215,96.3478,96.1019,96.2789,199935.0
2023-04-12 15:55:00,97.87,97.97,97.76,97.97,401944.0,96.2691,96.3674,96.1609,96.3674,401944.0
2023-04-13 09:30:00,98.51,99.0,98.51,98.98,345486.0,96.8986,97.3806,96.8986,97.3609,345486.0
2023-04-13 09:35:00,98.98,99.4,98.84,99.19,130031.0,97.3609,97.774,97.2232,97.5675,130031.0
2023-04-13 09:40:00,99.14,99.3,99.07,99.16,68122.0,97.5183,97.6757,97.4494,97.538,68122.0
2023-04-13 09:45:00,99.17,99.45,99.14,99.44,58369.0,97.5478,97.8232,97.5183,97.8134,58369.0
2023-04-13 09:50:00,99.45,99.49,99.23,99.29,75904.0,97.8232,97.8626,97.6068,97.6658,75904.0
2023-04-13 09:55:00,99.3,99.55,99.15,99.32,60430.0,97.6757,97.9216,97.5281,97.6954,60430.0
2023-04-13 10:00:00,99.34,99.46,99.14,99.4,86406.0,97.715,97.8331,97.5183,97.774,86406.0
2023-04-13 10:05:00,99.43,99.52,99.34,99.38,71030.0,97.8036,97.8921,97.715,97.7544,71030.0
2023-04-13 10:10:00,99.39,99.66,99.32,99.66,62522.0,97.7642,98.0298,97.6954,98.0298,62522.0
2023-04-13 10:15:00,99.67,99.89,99.66,99.83,81573.0,98.0396,98.256,98.0298,98.197,81573.0
2023-04-13 10:20:00,99.84,99.85,99.7,99.8,47230.0,98.2068,98.2167,98.0691,98.1675,47230.0
2023-04-13 10:25:00,99.81,99.85,99.68,99.71,39858.0,98.1773,98.2167,98.0495,98.079,39858.0
2023-04-13 10:30:00,99.72,99.84,99.58,99.84,80002.0,98.0888,98.2068,97.9511,98.2068,80002.0
2023-04-13 10:35:00,99.84,99.92,99.8,99.83,58182.0,98.2068,98.2855,98.1675,98.197,58182.0
2023-04-13 10:40:00,99.81,99.82,99.58,99.8,48344.0,98.1773,98.1872,97.9511,98.1675,48344.0
2023-04-13 10:45:00,99.79,99.83,99.71,99.81,25208.0,98.1577,98.197,98.079,98.1773,25208.0
2023-04-13 10:50:00,99.82,99.96,99.8,99.91,66662.0,98.1872,98.3249,98.1675,98.2757,66662.0
2023-04-13 10:55:00,99.93,99.99,99.85,99.88,36058.0,98.2954,98.3544,98.2167,98.2462,36058.0
2023-04-13 11:00:00,99.87,100.08,99.87,100.04,57443.0,98.2364,98.4429,98.2364,98.4036,57443.0
2023-04-13 11:05:00,100.07,100.13,99.97,100.03,36196.0,98.4331,98.4921,98.3347,98.3937,36196.0
2023-04-13 11:10:00,100.02,100.09,99.97,100.06,34968.0,98.3839,98.4528,98.3347,98.4232,34968.0
2023-04-13 11:15:00,100.07,100.07,99.93,100.05,47290.0,98.4331,98.4331,98.2954,98.4134,47290.0
2023-04-13 11:20:00,100.08,100.17,100.03,100.14,35942.0,98.4429,98.5314,98.3937,98.5019,35942.0
2023-04-13 11:25:00,100.14,100.25,100.11,100.23,41317.0,98.5019,98.6101,98.4724,98.5905,41317.0
2023-04-13 11:30:00,100.22,100.32,100.09,100.31,40245.0,98.5806,98.679,98.4528,98.6692,40245.0
2023-04-13 11:35:00,100.3,100.44,100.29,100.42,54768.0,98.6593,98.797,98.6495,98.7774,54768.0
2023-04-13 11:40:00,100.42,100.43,100.31,100.37,37732.0,98.7774,98.7872,98.6692,98.7282,37732.0
2023-04-13 11:45:00,100.4,100.43,100.22,100.23,51183.0,98.7577,98.7872,98.5806,98.5905,51183.0
2023-04-13 11:50:00,100.23,100.37,100.14,100.26,41565.0,98.5905,98.7282,98.5019,98.62,41565.0
2023-04-13 11:55:00,100.26,100.48,100.24,100.45,38135.0,98.62,98.8364,98.6003,98.8069,38135.0
2023-04-13 12:00:00,100.48,100.61,100.44,100.54,65303.0,98.8364,98.9643,98.797,98.8954,65303.0
2023-04-13 12:05:00,100.54,100.67,100.48,100.52,40070.0,98.8954,99.0233,98.8364,98.8757,40070.0
2023-04-13 12:10:00,100.52,100.65,100.5,100.54,42877.0,98.8757,99.0036,98.8561,98.8954,42877.0
2023-04-13 12:15:00,100.55,100.7,100.48,100.67,47404.0,98.9052,99.0528,98.8364,99.0233,47404.0
2023-04-13 12:20:00,100.67,100.73,100.6,100.68,31728.0,99.0233,99.0823,98.9544,99.0331,31728.0
2023-04-13 12:25:00,100.69,100.79,100.67,100.77,38633.0,99.0429,99.1413,99.0233,99.1216,38633.0
2023-04-13 12:30:00,100.77,100.79,100.62,100.66,53232.0,99.1216,99.1413,98.9741,99.0134,53232.0
2023-04-13 12:35:00,100.66,100.69,100.47,100.51,36898.0,99.0134,99.0429,98.8265,98.8659,36898.0
2023-04-13 12:40:00,100.5,100.52,100.37,100.44,39888.0,98.8561,98.8757,98.7282,98.797,39888.0
2023-04-13 12:45:00,100.44,100.45,100.25,100.28,38368.0,98.797,98.8069,98.6101,98.6397,38368.0
2023-04-13 12:50:00,100.32,100.34,100.18,100.24,48511.0,98.679,98.6987,98.5413,98.6003,48511.0
2023-04-13 12:55:00,100.24,100.39,100.18,100.37,38010.0,98.6003,98.7479,98.5413,98.7282,38010.0
2023-04-13 13:00:00,100.39,100.41,100.23,100.36,30203.0,98.7479,98.7675,98.5905,98.7183,30203.0
2023-04-13 13:05:00,100.36,100.41,100.33,100.33,35575.0,98.7183,98.7675,98.6888,98.6888,35575.0
2023-04-13 13:10:00,100.32,100.55,100.32,100.54,44476.0,98.679,98.9052,98.679,98.8954,44476.0
2023-04-13 13:15:00,100.54,100.7,100.51,100.68,42962.0,98.8954,99.0528,98.8659,99.0331,42962.0
2023-04-13 13:20:00,100.68,100.71,100.61,100.65,36979.0,99.0331,99.0626,98.9643,99.0036,36979.0
2023-04-13 13:25:00,100.65,100.7,100.58,100.67,29502.0,99.0036,99.0528,98.9347,99.0233,29502.0
2023-04-13 13:30:00,100.67,100.69,100.58,100.66,29572.0,99.0233,99.0429,98.9347,99.0134,29572.0
2023-04-13 13:35:00,100.67,100.74,100.64,100.73,25041.0,99.0233,99.0921,98.9938,99.0823,25041.0
2023-04-13 13:40:00,100.73,100.89,100.72,100.86,46497.0,99.0823,99.2397,99.0725,99.2102,46497.0
2023-04-13 13:45:00,100.86,100.89,100.78,100.81,27630.0,99.2102,99.2397,99.1315,99.161,27630.0
2023-04-13 13:50:00,100.82,100.84,100.65,100.75,40854.0,99.1708,99.1905,99.0036,99.102,40854.0
2023-04-13 13:55:00,100.74,100.79,100.68,100.73,25128.0,99.0921,99.1413,99.0331,99.0823,25128.0
2023-04-13 14:00:00,100.73,100.82,100.7,100.77,20448.0,99.0823,99.1708,99.0528,99.1216,20448.0
2023-04-13 14:05:00,100.78,100.83,100.76,100.78,32777.0,99.1315,99.1807,99.1118,99.1315,32777.0
2023-04-13 14:10:00,100.78,100.85,100.76,100.77,37099.0,99.1315,99.2003,99.1118,99.1216,37099.0
2023-04-13 14:15:00,100.77,100.85,100.71,100.73,55812.0,99.1216,99.2003,99.0626,99.0823,55812.0
2023-04-13 14:20:00,100.74,100.89,100.73,100.86,55801.0,99.0921,99.2397,99.0823,99.2102,55801.0
2023-04-13 14:25:00,100.86,100.86,100.68,100.74,55889.0,99.2102,99.2102,99.0331,99.0921,55889.0
2023-04-13 14:30:00,100.73,100.79,100.65,100.66,27777.0,99.0823,99.1413,99.0036,99.0134,27777.0
2023-04-13 14:35:00,100.65,100.74,100.65,100.67,45694.0,99.0036,99.0921,99.0036,99.0233,45694.0
2023-04-13 14:40:00,100.66,100.79,100.65,100.78,39860.0,99.0134,99.1413,99.0036,99.1315,39860.0
2023-04-13 14:45:00,100.78,100.82,100.76,100.81,24085.0,99.1315,99.1708,99.1118,99.161,24085.0
2023-04-13 14:50:00,100.81,100.9,100.78,100.89,48566.0,99.161,99.2495,99.1315,99.2397,48566.0
2023-04-13 14:55:00,100.9,100.96,100.84,100.92,30803.0,99.2495,99.3085,99.1905,99.2692,30803.0
2023-04-13 15:00:00,100.93,100.99,100.89,100.96,28708.0,99.279,99.338,99.2397,99.3085,28708.0
2023-04-13 15:05:00,100.96,101.0,100.93,100.95,30967.0,99.3085,99.3479,99.279,99.2987,30967.0
2023-04-13 15:10:00,100.96,101.01,100.87,100.88,50858.0,99.3085,99.3577,99.22,99.2298,50858.0
2023-04-13 15:15:00,100.88,100.91,100.85,100.87,57800.0,99.2298,99.2593,99.2003,99.22,57800.0
2023-04-13 15:20:00,100.87,100.91,100.75,100.81,56199.0,99.22,99.2593,99.102,99.161,56199.0
2023-04-13 15:25:00,100.79,100.88,100.78,100.88,29566.0,99.1413,99.2298,99.1315,99.2298,29566.0
2023-04-13 15:30:00,100.89,100.91,100.85,100.85,71140.0,99.2397,99.2593,99.2003,99.2003,71140.0
2023-04-13 15:35:00,100.86,100.9,100.79,100.86,86299.0,99.2102,99.2495,99.1413,99.2102,86299.0
2023-04-13 15:40:00,100.87,100.99,100.84,100.98,77602.0,99.22,99.338,99.1905,99.3282,77602.0
2023-04-13 15:45:00,100.98,101.07,100.86,100.92,146330.0,99.3282,99.4167,99.2102,99.2692,146330.0
2023-04-13 15:50:00,100.93,101.06,100.88,101.02,170784.0,99.279,99.4069,99.2298,99.3675,170784.0
2023-04-13 15:55:00,101.02,101.07,100.81,100.85,504006.0,99.3675,99.4167,99.161,99.2003,504006.0
2023-04-14 09:30:00,100.5,100.79,100.38,100.42,164705.0,98.8561,99.1413,98.738,98.7774,164705.0
2023-04-14 09:35:00,100.43,100.8,100.43,100.59,57150.0,98.7872,99.1511,98.7872,98.9446,57150.0
2023-04-14 09:40:00,100.59,100.59,100.27,100.45,74188.0,98.9446,98.9446,98.6298,98.8069,74188.0
2023-04-14 09:45:00,100.44,100.86,100.36,100.6,57414.0,98.797,99.2102,98.7183,98.9544,57414.0
2023-04-14 09:50:00,100.61,100.73,100.53,100.55,46225.0,98.9643,99.0823,98.8856,98.9052,46225.0
2023-04-14 09:55:00,100.59,100.73,100.43,100.47,67102.0,98.9446,99.0823,98.7872,98.8265,67102.0
2023-04-14 10:00:00,100.43,100.63,100.29,100.59,76671.0,98.7872,98.9839,98.6495,98.9446,76671.0
2023-04-14 10:05:00,100.61,100.61,99.96,100.03,109415.0,98.9643,98.9643,98.3249,98.3937,109415.0
2023-04-14 10:10:00,100.05,100.38,100.05,100.19,66058.0,98.4134,98.738,98.4134,98.5511,66058.0
2023-04-14 10:15:00,100.2,100.35,100.02,100.04,67452.0,98.561,98.7085,98.3839,98.4036,67452.0
2023-04-14 10:20:00,100.04,100.25,100.0,100.02,80878.0,98.4036,98.6101,98.3642,98.3839,80878.0
2023-04-14 10:25:00,100.02,100.17,99.88,99.88,70636.0,98.3839,98.5314,98.2462,98.2462,70636.0
2023-04-14 10:30:00,99.88,99.96,99.66,99.71,80316.0,98.2462,98.3249,98.0298,98.079,80316.0
2023-04-14 10:35:00,99.71,99.77,99.63,99.73,85545.0,98.079,98.138,98.0003,98.0986,85545.0
2023-04-14 10:40:00,99.73,99.73,99.34,99.47,117060.0,98.0986,98.0986,97.715,97.8429,117060.0
2023-04-14 10:45:00,99.48,99.49,99.19,99.19,175878.0,97.8527,97.8626,97.5675,97.5675,175878.0
2023-04-14 10:50:00,99.17,99.35,99.08,99.11,116097.0,97.5478,97.7249,97.4593,97.4888,116097.0
2023-04-14 10:55:00,99.12,99.26,99.02,99.21,147896.0,97.4986,97.6363,97.4003,97.5872,147896.0
2023-04-14 11:00:00,99.2,99.34,99.09,99.11,108543.0,97.5773,97.715,97.4691,97.4888,108543.0
2023-04-14 11:05:00,99.09,99.32,99.05,99.14,46618.0,97.4691,97.6954,97.4298,97.5183,46618.0
2023-04-14 11:10:00,99.14,99.33,99.12,99.3,54134.0,97.5183,97.7052,97.4986,97.6757,54134.0
2023-04-14 11:15:00,99.32,99.4,99.27,99.36,62899.0,97.6954,97.774,97.6462,97.7347,62899.0
2023-04-14 11:20:00,99.36,99.36,99.14,99.19,72343.0,97.7347,97.7347,97.5183,97.5675,72343.0
2023-04-14 11:25:00,99.18,99.18,99.04,99.06,36668.0,97.5576,97.5576,97.4199,97.4396,36668.0
2023-04-14 11:30:00,99.07,99.24,99.07,99.21,52165.0,97.4494,97.6167,97.4494,97.5872,52165.0
2023-04-14 11:35:00,99.21,99.22,98.93,98.96,99150.0,97.5872,97.597,97.3117,97.3412,99150.0
2023-04-14 11:40:00,98.95,99.14,98.93,99.13,36925.0,97.3314,97.5183,97.3117,97.5085,36925.0
2023-04-14 11:45:00,99.15,99.27,99.14,99.21,48202.0,97.5281,97.6462,97.5183,97.5872,48202.0
2023-04-14 11:50:00,99.2,99.3,99.12,99.21,30767.0,97.5773,97.6757,97.4986,97.5872,30767.0
2023-04-14 11:55:00,99.22,99.31,99.08,99.3,35934.0,97.597,97.6855,97.4593,97.6757,35934.0
2023-04-14 12:00:00,99.3,99.31,99.13,99.14,30009.0,97.6757,97.6855,97.5085,97.5183,30009.0
2023-04-14 12:05:00,99.14,99.2,98.99,99.2,47922.0,97.5183,97.5773,97.3708,97.5773,47922.0
2023-04-14 12:10:00,99.21,99.21,99.13,99.16,36239.0,97.5872,97.5872,97.5085,97.538,36239.0
2023-04-14 12:15:00,99.17,99.2,99.1,99.17,34475.0,97.5478,97.5773,97.479,97.5478,34475.0
2023-04-14 12:20:00,99.16,99.27,99.1,99.16,39609.0,97.538,97.6462,97.479,97.538,39609.0
2023-04-14 12:25:00,99.15,99.25,99.13,99.22,26049.0,97.5281,97.6265,97.5085,97.597,26049.0
2023-04-14 12:30:00,99.21,99.28,99.15,99.26,22328.0,97.5872,97.656,97.5281,97.6363,22328.0
2023-04-14 12:35:00,99.26,99.26,99.13,99.15,30679.0,97.6363,97.6363,97.5085,97.5281,30679.0
2023-04-14 12:40:00,99.15,99.28,99.13,99.21,36640.0,97.5281,97.656,97.5085,97.5872,36640.0
2023-04-14 12:45:00,99.2,99.2,99.03,99.11,44220.0,97.5773,97.5773,97.4101,97.4888,44220.0
2023-04-14 12:50:00,99.08,99.13,98.98,99.0,35706.0,97.4593,97.5085,97.3609,97.3806,35706.0
2023-04-14 12:55:00,98.99,99.13,98.98,99.09,34618.0,97.3708,97.5085,97.3609,97.4691,34618.0
2023-04-14 13:00:00,99.08,99.24,99.06,99.19,37720.0,97.4593,97.6167,97.4396,97.5675,37720.0
2023-04-14 13:05:00,99.18,99.27,99.11,99.18,36459.0,97.5576,97.6462,97.4888,97.5576,36459.0
2023-04-14 13:10:00,99.17,99.26,99.15,99.18,28937.0,97.5478,97.6363,97.5281,97.5576,28937.0
2023-04-14 13:15:00,99.2,99.35,99.18,99.28,48225.0,97.5773,97.7249,97.5576,97.656,48225.0
2023-04-14 13:20:00,99.29,99.29,99.12,99.25,34000.0,97.6658,97.6658,97.4986,97.6265,34000.0
2023-04-14 13:25:00,99.27,99.27,99.1,99.1,34189.0,97.6462,97.6462,97.479,97.479,34189.0
2023-04-14 13:30:00,99.1,99.1,98.95,99.04,41502.0,97.479,97.479,97.3314,97.4199,41502.0
2023-04-14 13:35:00,99.04,99.07,98.98,99.03,25354.0,97.4199,97.4494,97.3609,97.4101,25354.0
2023-04-14 13:40:00,99.04,99.15,99.01,99.09,33103.0,97.4199,97.5281,97.3904,97.4691,33103.0
2023-04-14 13:45:00,99.08,99.2,99.06,99.13,33079.0,97.4593,97.5773,97.4396,97.5085,33079.0
2023-04-14 13:50:00,99.13,99.18,99.05,99.13,29691.0,97.5085,97.5576,97.4298,97.5085,29691.0
2023-04-14 13:55:00,99.15,99.24,99.14,99.22,61328.0,97.5281,97.6167,97.5183,97.597,61328.0
2023-04-14 14:00:00,99.23,99.26,99.14,99.2,58005.0,97.6068,97.6363,97.5183,97.5773,58005.0
2023-04-14 14:05:00,99.19,99.34,99.06,99.34,70782.0,97.5675,97.715,97.4396,97.715,70782.0
2023-04-14 14:10:00,99.34,99.4,99.28,99.31,60707.0,97.715,97.774,97.656,97.6855,60707.0
2023-04-14 14:15:00,99.31,99.4,99.29,99.33,30984.0,97.6855,97.774,97.6658,97.7052,30984.0
2023-04-14 14:20:00,99.33,99.52,99.32,99.48,35938.0,97.7052,97.8921,97.6954,97.8527,35938.0
2023-04-14 14:25:00,99.48,99.51,99.41,99.5,36000.0,97.8527,97.8822,97.7839,97.8724,36000.0
2023-04-14 14:30:00,99.51,99.64,99.51,99.56,40980.0,97.8822,98.0101,97.8822,97.9314,40980.0
2023-04-14 14:35:00,99.58,99.61,99.45,99.46,31763.0,97.9511,97.9806,97.8232,97.8331,31763.0
2023-04-14 14:40:00,99.45,99.57,99.39,99.56,27899.0,97.8232,97.9413,97.7642,97.9314,27899.0
2023-04-14 14:45:00,99.57,99.59,99.47,99.58,32610.0,97.9413,97.9609,97.8429,97.9511,32610.0
2023-04-14 14:50:00,99.58,99.58,99.39,99.4,23669.0,97.9511,97.9511,97.7642,97.774,23669.0
2023-04-14 14:55:00,99.41,99.51,99.39,99.51,20239.0,97.7839,97.8822,97.7642,97.8822,20239.0
2023-04-14 15:00:00,99.51,99.52,99.4,99.43,27773.0,97.8822,97.8921,97.774,97.8036,27773.0
2023-04-14 15:05:00,99.43,99.44,99.33,99.42,55092.0,97.8036,97.8134,97.7052,97.7937,55092.0
2023-04-14 15:10:00,99.42,99.43,99.21,99.23,73329.0,97.7937,97.8036,97.5872,97.6068,73329.0
2023-04-14 15:15:00,99.23,99.24,99.03,99.21,74350.0,97.6068,97.6167,97.4101,97.5872,74350.0
2023-04-14 15:20:00,99.2,99.32,99.08,99.31,48596.0,97.5773,97.6954,97.4593,97.6855,48596.0
2023-04-14 15:25:00,99.3,99.41,99.3,99.35,36437.0,97.6757,97.7839,97.6757,97.7249,36437.0
2023-04-14 15:30:00,99.36,99.41,99.34,99.37,43389.0,97.7347,97.7839,97.715,97.7445,43389.0
2023-04-14 15:35:00,99.37,99.48,99.35,99.48,62314.0,97.7445,97.8527,97.7249,97.8527,62314.0
2023-04-14 15:40:00,99.49,99.67,99.46,99.66,80942.0,97.8626,98.0396,97.8331,98.0298,80942.0
2023-04-14 15:45:00,99.67,99.77,99.63,99.7,85446.0,98.0396,98.138,98.0003,98.0691,85446.0
2023-04-14 15:50:00,99.7,99.75,99.57,99.7,124769.0,98.0691,98.1183,97.9413,98.0691,124769.0
2023-04-14 15:55:00,99.71,99.94,99.7,99.89,443233.0,98.079,98.3052,98.0691,98.256,443233.0
2023-04-17 09:30:00,99.57,99.57,99.15,99.47,207898.0,97.9413,97.9413,97.5281,97.8429,207898.0
2023-04-17 09:35:00,99.48,99.9,99.45,99.55,66272.0,97.8527,98.2659,97.8232,97.9216,66272.0
2023-04-17 09:40:00,99.56,99.73,99.51,99.62,83755.0,97.9314,98.0986,97.8822,97.9904,83755.0
2023-04-17 09:45:00,99.62,99.73,99.39,99.68,99519.0,97.9904,98.0986,97.7642,98.0495,99519.0
2023-04-17 09:50:00,99.73,100.04,99.69,99.87,48520.0,98.0986,98.4036,98.0593,98.2364,48520.0
2023-04-17 09:55:00,99.87,99.99,99.77,99.85,48117.0,98.2364,98.3544,98.138,98.2167,48117.0
2023-04-17 10:00:00,99.86,99.98,99.7,99.81,56198.0,98.2265,98.3446,98.0691,98.1773,56198.0
2023-04-17 10:05:00,99.8,99.96,99.8,99.96,60476.0,98.1675,98.3249,98.1675,98.3249,60476.0
2023-04-17 10:10:00,99.97,100.15,99.91,100.14,122861.0,98.3347,98.5118,98.2757,98.5019,122861.0
2023-04-17 10:15:00,100.14,100.21,100.03,100.04,78208.0,98.5019,98.5708,98.3937,98.4036,78208.0
2023-04-17 10:20:00,100.04,100.25,100.02,100.09,40171.0,98.4036,98.6101,98.3839,98.4528,40171.0
2023-04-17 10:25:00,100.08,100.16,99.95,99.95,45336.0,98.4429,98.5216,98.315,98.315,45336.0
2023-04-17 10:30:00,99.93,100.11,99.88,99.97,71169.0,98.2954,98.4724,98.2462,98.3347,71169.0
2023-04-17 10:35:00,99.96,100.1,99.75,99.83,90020.0,98.3249,98.4626,98.1183,98.197,90020.0
2023-04-17 10:40:00,99.83,99.89,99.73,99.88,54308.0,98.197,98.256,98.0986,98.2462,54308.0
2023-04-17 10:45:00,99.87,99.98,99.86,99.98,54846.0,98.2364,98.3446,98.2265,98.3446,54846.0
2023-04-17 10:50:00,99.98,100.07,99.94,100.03,45859.0,98.3446,98.4331,98.3052,98.3937,45859.0
2023-04-17 10:55:00,100.02,100.07,99.88,100.06,44771.0,98.3839,98.4331,98.2462,98.4232,44771.0
2023-04-17 11:00:00,100.07,100.15,99.91,100.03,38990.0,98.4331,98.5118,98.2757,98.3937,38990.0
2023-04-17 11:05:00,100.05,100.19,100.05,100.15,35811.0,98.4134,98.5511,98.4134,98.5118,35811.0
2023-04-17 11:10:00,100.16,100.21,100.09,100.15,43448.0,98.5216,98.5708,98.4528,98.5118,43448.0
2023-04-17 11:15:00,100.16,100.37,100.1,100.34,58245.0,98.5216,98.7282,98.4626,98.6987,58245.0
2023-04-17 11:20:00,100.35,100.44,100.29,100.43,89783.0,98.7085,98.797,98.6495,98.7872,89783.0
2023-04-17 11:25:00,100.44,100.57,100.29,100.32,56869.0,98.797,98.9249,98.6495,98.679,56869.0
2023-04-17 11:30:00,100.31,100.31,99.97,100.01,64462.0,98.6692,98.6692,98.3347,98.3741,64462.0
2023-04-17 11:35:00,100.01,100.03,99.81,99.84,79386.0,98.3741,98.3937,98.1773,98.2068,79386.0
2023-04-17 11:40:00,99.85,99.97,99.82,99.9,88106.0,98.2167,98.3347,98.1872,98.2659,88106.0
2023-04-17 11:45:00,99.91,100.07,99.89,100.06,35725.0,98.2757,98.4331,98.256,98.4232,35725.0
2023-04-17 11:50:00,100.05,100.07,99.97,100.05,34691.0,98.4134,98.4331,98.3347,98.4134,34691.0
2023-04-17 11:55:00,100.05,100.05,99.83,99.88,36663.0,98.4134,98.4134,98.197,98.2462,36663.0
2023-04-17 12:00:00,99.88,99.97,99.79,99.8,52150.0,98.2462,98.3347,98.1577,98.1675,52150.0
2023-04-17 12:05:00,99.79,99.85,99.72,99.84,40839.0,98.1577,98.2167,98.0888,98.2068,40839.0
2023-04-17 12:10:00,99.84,99.9,99.73,99.82,44647.0,98.2068,98.2659,98.0986,98.1872,44647.0
2023-04-17 12:15:00,99.82,99.83,99.67,99.75,64515.0,98.1872,98.197,98.0396,98.1183,64515.0
2023-04-17 12:20:00,99.74,99.76,99.57,99.62,55106.0,98.1085,98.1282,97.9413,97.9904,55106.0
2023-04-17 12:25:00,99.65,99.75,99.6,99.69,31919.0,98.02,98.1183,97.9708,98.0593,31919.0
2023-04-17 12:30:00,99.72,99.78,99.7,99.73,26162.0,98.0888,98.1478,98.0691,98.0986,26162.0
2023-04-17 12:35:00,99.72,99.86,99.7,99.8,25488.0,98.0888,98.2265,98.0691,98.1675,25488.0
2023-04-17 12:40:00,99.78,99.84,99.71,99.76,22425.0,98.1478,98.2068,98.079,98.1282,22425.0
2023-04-17 12:45:00,99.77,99.82,99.64,99.65,31755.0,98.138,98.1872,98.0101,98.02,31755.0
2023-04-17 12:50:00,99.64,99.71,99.58,99.59,31799.0,98.0101,98.079,97.9511,97.9609,31799.0
2023-04-17 12:55:00,99.6,99.66,99.57,99.65,36649.0,97.9708,98.0298,97.9413,98.02,36649.0
2023-04-17 13:00:00,99.67,99.77,99.64,99.77,35932.0,98.0396,98.138,98.0101,98.138,35932.0
2023-04-17 13:05:00,99.78,99.79,99.62,99.64,36954.0,98.1478,98.1577,97.9904,98.0101,36954.0
2023-04-17 13:10:00,99.63,99.78,99.62,99.73,38646.0,98.0003,98.1478,97.9904,98.0986,38646.0
2023-04-17 13:15:00,99.73,99.84,99.71,99.79,30963.0,98.0986,98.2068,98.079,98.1577,30963.0
2023-04-17 13:20:00,99.79,99.83,99.71,99.72,29520.0,98.1577,98.197,98.079,98.0888,29520.0
2023-04-17 13:25:00,99.73,99.82,99.69,99.81,44957.0,98.0986,98.1872,98.0593,98.1773,44957.0
2023-04-17 13:30:00,99.8,99.8,99.71,99.76,34630.0,98.1675,98.1675,98.079,98.1282,34630.0
2023-04-17 13:35:00,99.75,99.75,99.69,99.7,40624.0,98.1183,98.1183,98.0593,98.0691,40624.0
2023-04-17 13:40:00,99.69,99.71,99.55,99.55,28871.0,98.0593,98.079,97.9216,97.9216,28871.0
2023-04-17 13:45:00,99.56,99.57,99.5,99.53,33105.0,97.9314,97.9413,97.8724,97.9019,33105.0
2023-04-17 13:50:00,99.53,99.56,99.48,99.54,46352.0,97.9019,97.9314,97.8527,97.9118,46352.0
2023-04-17 13:55:00,99.54,99.54,99.42,99.43,31284.0,97.9118,97.9118,97.7937,97.8036,31284.0
2023-04-17 14:00:00,99.44,99.45,99.27,99.28,40856.0,97.8134,97.8232,97.6462,97.656,40856.0
2023-04-17 14:05:00,99.26,99.34,99.23,99.29,45743.0,97.6363,97.715,97.6068,97.6658,45743.0
2023-04-17 14:10:00,99.29,99.44,99.25,99.37,28943.0,97.6658,97.8134,97.6265,97.7445,28943.0
2023-04-17 14:15:00,99.36,99.38,99.33,99.37,24346.0,97.7347,97.7544,97.7052,97.7445,24346.0
2023-04-17 14:20:00,99.37,99.51,99.37,99.48,25057.0,97.7445,97.8822,97.7445,97.8527,25057.0
2023-04-17 14:25:00,99.49,99.52,99.41,99.48,45557.0,97.8626,97.8921,97.7839,97.8527,45557.0
2023-04-17 14:30:00,99.48,99.56,99.45,99.54,37770.0,97.8527,97.9314,97.8232,97.9118,37770.0
2023-04-17 14:35:00,99.54,99.57,99.51,99.54,23679.0,97.9118,97.9413,97.8822,97.9118,23679.0
2023-04-17 14:40:00,99.54,99.7,99.54,99.67,39797.0,97.9118,98.0691,97.9118,98.0396,39797.0
2023-04-17 14:45:00,99.67,99.73,99.65,99.72,25024.0,98.0396,98.0986,98.02,98.0888,25024.0
2023-04-17 14:50:00,99.74,99.81,99.73,99.78,28990.0,98.1085,98.1773,98.0986,98.1478,28990.0
2023-04-17 14:55:00,99.78,99.83,99.75,99.82,32569.0,98.1478,98.197,98.1183,98.1872,32569.0
2023-04-17 15:00:00,99.83,99.96,99.83,99.95,83606.0,98.197,98.3249,98.197,98.315,83606.0
2023-04-17 15:05:00,99.96,99.99,99.92,99.97,53793.0,98.3249,98.3544,98.2855,98.3347,53793.0
2023-04-17 15:10:00,99.97,99.98,99.9,99.91,42430.0,98.3347,98.3446,98.2659,98.2757,42430.0
2023-04-17 15:15:00,99.92,100.05,99.91,100.04,56890.0,98.2855,98.4134,98.2757,98.4036,56890.0
2023-04-17 15:20:00,100.05,100.09,99.99,100.04,68468.0,98.4134,98.4528,98.3544,98.4036,68468.0
2023-04-17 15:25:00,100.04,100.09,99.96,100.04,62572.0,98.4036,98.4528,98.3249,98.4036,62572.0
2023-04-17 15:30:00,100.04,100.05,99.97,100.02,52758.0,98.4036,98.4134,98.3347,98.3839,52758.0
2023-04-17 15:35:00,100.02,100.02,99.91,99.97,59534.0,98.3839,98.3839,98.2757,98.3347,59534.0
2023-04-17 15:40:00,99.96,100.04,99.91,100.02,58713.0,98.3249,98.4036,98.2757,98.3839,58713.0
2023-04-17 15:45:00,100.01,100.08,99.94,100.08,66698.0,98.3741,98.4429,98.3052,98.4429,66698.0
2023-04-17 15:50:00,100.08,100.25,100.07,100.23,145581.0,98.4429,98.6101,98.4331,98.5905,145581.0
2023-04-17 15:55:00,100.22,100.32,100.22,100.31,295201.0,98.5806,98.679,98.5806,98.6692,295201.0
2023-04-18 09:30:00,100.61,100.94,100.42,100.44,309307.0,98.9643,99.2889,98.7774,98.797,309307.0
2023-04-18 09:35:00,100.46,100.49,100.18,100.37,155864.0,98.8167,98.8462,98.5413,98.7282,155864.0
2023-04-18 09:40:00,100.38,100.52,100.3,100.42,90470.0,98.738,98.8757,98.6593,98.7774,90470.0
2023-04-18 09:45:00,100.42,100.74,100.37,100.55,120600.0,98.7774,99.0921,98.7282,98.9052,120600.0
2023-04-18 09:50:00,100.56,100.62,100.34,100.41,193809.0,98.9151,98.9741,98.6987,98.7675,193809.0
2023-04-18 09:55:00,100.43,100.46,100.01,100.02,80978.0,98.7872,98.8167,98.3741,98.3839,80978.0
2023-04-18 10:00:00,100.02,100.05,99.77,99.8,107459.0,98.3839,98.4134,98.138,98.1675,107459.0
2023-04-18 10:05:00,99.79,100.11,99.77,100.07,72354.0,98.1577,98.4724,98.138,98.4331,72354.0
2023-04-18 10:10:00,100.04,100.22,99.98,100.19,55800.0,98.4036,98.5806,98.3446,98.5511,55800.0
2023-04-18 10:15:00,100.19,100.37,100.18,100.36,50219.0,98.5511,98.7282,98.5413,98.7183,50219.0
2023-04-18 10:20:00,100.36,100.42,100.25,100.25,36005.0,98.7183,98.7774,98.6101,98.6101,36005.0
2023-04-18 10:25:00,100.27,100.27,99.76,99.83,95053.0,98.6298,98.6298,98.1282,98.197,95053.0
2023-04-18 10:30:00,99.83,99.85,99.59,99.66,65935.0,98.197,98.2167,97.9609,98.0298,65935.0
2023-04-18 10:35:00,99.66,99.91,99.65,99.86,38101.0,98.0298,98.2757,98.02,98.2265,38101.0
2023-04-18 10:40:00,99.86,99.95,99.83,99.92,40439.0,98.2265,98.315,98.197,98.2855,40439.0
2023-04-18 10:45:00,99.91,100.03,99.84,99.86,66878.0,98.2757,98.3937,98.2068,98.2265,66878.0
2023-04-18 10:50:00,99.84,100.07,99.74,99.97,73381.0,98.2068,98.4331,98.1085,98.3347,73381.0
2023-04-18 10:55:00,99.98,100.14,99.95,100.04,49681.0,98.3446,98.5019,98.315,98.4036,49681.0
2023-04-18 11:00:00,100.06,100.24,100.05,100.19,67566.0,98.4232,98.6003,98.4134,98.5511,67566.0
2023-04-18 11:05:00,100.17,100.25,100.07,100.15,68644.0,98.5314,98.6101,98.4331,98.5118,68644.0
2023-04-18 11:10:00,100.14,100.15,99.96,99.98,74980.0,98.5019,98.5118,98.3249,98.3446,74980.0
2023-04-18 11:15:00,99.97,100.07,99.9,99.92,36915.0,98.3347,98.4331,98.2659,98.2855,36915.0
2023-04-18 11:20:00,99.9,99.9,99.77,99.78,42559.0,98.2659,98.2659,98.138,98.1478,42559.0
2023-04-18 11:25:00,99.79,100.05,99.79,100.05,38189.0,98.1577,98.4134,98.1577,98.4134,38189.0
2023-04-18 11:30:00,100.06,100.28,100.03,100.28,40728.0,98.4232,98.6397,98.3937,98.6397,40728.0
2023-04-18 11:35:00,100.28,100.34,99.96,99.97,59833.0,98.6397,98.6987,98.3249,98.3347,59833.0
2023-04-18 11:40:00,99.95,100.18,99.92,100.15,52687.0,98.315,98.5413,98.2855,98.5118,52687.0
2023-04-18 11:45:00,100.14,100.18,100.05,100.13,25361.0,98.5019,98.5413,98.4134,98.4921,25361.0
2023-04-18 11:50:00,100.12,100.18,100.04,100.18,38527.0,98.4823,98.5413,98.4036,98.5413,38527.0
2023-04-18 11:55:00,100.17,100.26,100.11,100.23,87892.0,98.5314,98.62,98.4724,98.5905,87892.0
2023-04-18 12:00:00,100.23,100.33,100.2,100.28,36936.0,98.5905,98.6888,98.561,98.6397,36936.0
2023-04-18 12:05:00,100.3,100.41,100.29,100.37,51125.0,98.6593,98.7675,98.6495,98.7282,51125.0
2023-04-18 12:10:00,100.37,100.72,100.36,100.6,339713.0,98.7282,99.0725,98.7183,98.9544,339713.0
2023-04-18 12:15:00,100.6,100.69,100.48,100.69,137768.0,98.9544,99.0429,98.8364,99.0429,137768.0
2023-04-18 12:20:00,100.67,100.74,100.56,100.56,116196.0,99.0233,99.0921,98.9151,98.9151,116196.0
2023-04-18 12:25:00,100.57,100.74,100.56,100.72,67071.0,98.9249,99.0921,98.9151,99.0725,67071.0
2023-04-18 12:30:00,100.73,100.84,100.7,100.8,39936.0,99.0823,99.1905,99.0528,99.1511,39936.0
2023-04-18 12:35:00,100.81,100.81,100.71,100.73,36099.0,99.161,99.161,99.0626,99.0823,36099.0
2023-04-18 12:40:00,100.71,100.89,100.7,100.87,41693.0,99.0626,99.2397,99.0528,99.22,41693.0
2023-04-18 12:45:00,100.86,100.89,100.75,100.77,40454.0,99.2102,99.2397,99.102,99.1216,40454.0
2023-04-18 12:50:00,100.77,100.84,100.68,100.81,46234.0,99.1216,99.1905,99.0331,99.161,46234.0
2023-04-18 12:55:00,100.81,100.84,100.69,100.71,25925.0,99.161,99.1905,99.0429,99.0626,25925.0
2023-04-18 13:00:00,100.71,100.76,100.67,100.72,23745.0,99.0626,99.1118,99.0233,99.0725,23745.0
2023-04-18 13:05:00,100.74,100.87,100.73,100.84,58441.0,99.0921,99.22,99.0823,99.1905,58441.0
2023-04-18 13:10:00,100.84,100.87,100.7,100.74,59384.0,99.1905,99.22,99.0528,99.0921,59384.0
2023-04-18 13:15:00,100.74,100.81,100.67,100.81,34713.0,99.0921,99.161,99.0233,99.161,34713.0
2023-04-18 13:20:00,100.82,100.88,100.77,100.84,26312.0,99.1708,99.2298,99.1216,99.1905,26312.0
2023-04-18 13:25:00,100.84,100.85,100.71,100.73,38938.0,99.1905,99.2003,99.0626,99.0823,38938.0
2023-04-18 13:30:00,100.73,100.83,100.7,100.78,35345.0,99.0823,99.1807,99.0528,99.1315,35345.0
2023-04-18 13:35:00,100.79,100.91,100.79,100.9,28301.0,99.1413,99.2593,99.1413,99.2495,28301.0
2023-04-18 13:40:00,100.9,100.94,100.88,100.93,45668.0,99.2495,99.2889,99.2298,99.279,45668.0
2023-04-18 13:45:00,100.9,100.95,100.9,100.93,46797.0,99.2495,99.2987,99.2495,99.279,46797.0
2023-04-18 13:50:00,100.94,101.02,100.89,101.01,72633.0,99.2889,99.3675,99.2397,99.3577,72633.0
2023-04-18 13:55:00,101.0,101.0,100.89,100.9,30048.0,99.3479,99.3479,99.2397,99.2495,30048.0
2023-04-18 14:00:00,100.91,100.97,100.86,100.92,25684.0,99.2593,99.3184,99.2102,99.2692,25684.0
2023-04-18 14:05:00,100.95,100.95,100.87,100.94,35346.0,99.2987,99.2987,99.22,99.2889,35346.0
2023-04-18 14:10:00,100.93,101.07,100.89,101.03,68082.0,99.279,99.4167,99.2397,99.3774,68082.0
2023-04-18 14:15:00,101.02,101.08,100.89,100.94,60502.0,99.3675,99.4266,99.2397,99.2889,60502.0
2023-04-18 14:20:00,100.95,101.06,100.94,101.05,59157.0,99.2987,99.4069,99.2889,99.3971,59157.0
2023-04-18 14:25:00,101.05,101.08,101.01,101.02,28873.0,99.3971,99.4266,99.3577,99.3675,28873.0
2023-04-18 14:30:00,101.02,101.09,100.99,101.07,38116.0,99.3675,99.4364,99.338,99.4167,38116.0
2023-04-18 14:35:00,101.07,101.15,101.03,101.15,57081.0,99.4167,99.4954,99.3774,99.4954,57081.0
2023-04-18 14:40:00,101.14,101.14,100.88,100.95,67200.0,99.4856,99.4856,99.2298,99.2987,67200.0
2023-04-18 14:45:00,100.94,100.97,100.72,100.82,69246.0,99.2889,99.3184,99.0725,99.1708,69246.0
2023-04-18 14:50:00,100.81,100.81,100.65,100.67,68555.0,99.161,99.161,99.0036,99.0233,68555.0
2023-04-18 14:55:00,100.67,100.73,100.63,100.69,57930.0,99.0233,99.0823,98.9839,99.0429,57930.0
2023-04-18 15:00:00,100.7,100.99,100.69,100.98,57493.0,99.0528,99.338,99.0429,99.3282,57493.0
2023-04-18 15:05:00,100.98,101.05,100.91,100.93,54911.0,99.3282,99.3971,99.2593,99.279,54911.0
2023-04-18 15:10:00,100.93,101.01,100.9,100.96,44680.0,99.279,99.3577,99.2495,99.3085,44680.0
2023-04-18 15:15:00,100.95,101.04,100.95,101.02,60188.0,99.2987,99.3872,99.2987,99.3675,60188.0
2023-04-18 15:20:00,101.01,101.01,100.88,100.9,89051.0,99.3577,99.3577,99.2298,99.2495,89051.0
2023-04-18 15:25:00,100.9,101.0,100.84,100.98,55085.0,99.2495,99.3479,99.1905,99.3282,55085.0
2023-04-18 15:30:00,100.98,100.98,100.89,100.94,59252.0,99.3282,99.3282,99.2397,99.2889,59252.0
2023-04-18 15:35:00,100.95,100.99,100.89,100.93,49098.0,99.2987,99.338,99.2397,99.279,49098.0
2023-04-18 15:40:00,100.93,101.03,100.9,101.02,78601.0,99.279,99.3774,99.2495,99.3675,78601.0
2023-04-18 15:45:00,101.03,101.09,101.0,101.01,96017.0,99.3774,99.4364,99.3479,99.3577,96017.0
2023-04-18 15:50:00,101.02,101.07,100.93,101.05,150536.0,99.3675,99.4167,99.279,99.3971,150536.0
2023-04-18 15:55:00,101.05,101.12,100.92,100.93,348898.0,99.3971,99.4659,99.2692,99.279,348898.0
2023-04-19 09:30:00,99.78,99.83,98.38,98.98,726714.0,98.1478,98.197,96.7707,97.3609,726714.0
2023-04-19 09:35:00,98.9,99.07,98.63,98.81,238507.0,97.2822,97.4494,97.0166,97.1937,238507.0
2023-04-19 09:40:00,98.83,98.89,98.47,98.62,214260.0,97.2134,97.2724,96.8593,97.0068,214260.0
2023-04-19 09:45:00,98.65,98.84,98.51,98.53,249466.0,97.0363,97.2232,96.8986,96.9183,249466.0
2023-04-19 09:50:00,98.53,98.75,98.5,98.59,139668.0,96.9183,97.1347,96.8888,96.9773,139668.0
2023-04-19 09:55:00,98.61,98.87,98.54,98.58,162125.0,96.997,97.2527,96.9281,96.9675,162125.0
2023-04-19 10:00:00,98.59,98.78,98.5,98.71,117321.0,96.9773,97.1642,96.8888,97.0953,117321.0
2023-04-19 10:05:00,98.7,98.8,98.61,98.76,145788.0,97.0855,97.1839,96.997,97.1445,145788.0
2023-04-19 10:10:00,98.77,99.0,98.66,98.89,111697.0,97.1544,97.3806,97.0461,97.2724,111697.0
2023-04-19 10:15:00,98.88,98.98,98.78,98.92,112546.0,97.2626,97.3609,97.1642,97.3019,112546.0
2023-04-19 10:20:00,98.91,99.0,98.66,98.69,96429.0,97.2921,97.3806,97.0461,97.0757,96429.0
2023-04-19 10:25:00,98.72,98.82,98.66,98.72,90962.0,97.1052,97.2035,97.0461,97.1052,90962.0
2023-04-19 10:30:00,98.73,98.84,98.58,98.62,219624.0,97.115,97.2232,96.9675,97.0068,219624.0
2023-04-19 10:35:00,98.63,98.76,98.48,98.76,121791.0,97.0166,97.1445,96.8691,97.1445,121791.0
2023-04-19 10:40:00,98.76,98.86,98.7,98.79,90163.0,97.1445,97.2429,97.0855,97.174,90163.0
2023-04-19 10:45:00,98.79,98.8,98.38,98.39,142802.0,97.174,97.1839,96.7707,96.7806,142802.0
2023-04-19 10:50:00,98.39,98.68,98.35,98.48,97790.0,96.7806,97.0658,96.7412,96.8691,97790.0
2023-04-19 10:55:00,98.48,98.54,98.41,98.46,82268.0,96.8691,96.9281,96.8002,96.8494,82268.0
2023-04-19 11:00:00,98.47,98.59,98.42,98.44,99468.0,96.8593,96.9773,96.8101,96.8297,99468.0
2023-04-19 11:05:00,98.44,98.52,98.39,98.42,82938.0,96.8297,96.9084,96.7806,96.8101,82938.0
2023-04-19 11:10:00,98.41,98.54,98.36,98.54,103073.0,96.8002,96.9281,96.7511,96.9281,103073.0
2023-04-19 11:15:00,98.54,98.61,98.5,98.5,81155.0,96.9281,96.997,96.8888,96.8888,81155.0
2023-04-19 11:20:00,98.49,98.6,98.45,98.52,57496.0,96.8789,96.9871,96.8396,96.9084,57496.0
2023-04-19 11:25:00,98.52,98.64,98.4,98.59,85724.0,96.9084,97.0265,96.7904,96.9773,85724.0
2023-04-19 11:30:00,98.58,98.58,98.39,98.4,81982.0,96.9675,96.9675,96.7806,96.7904,81982.0
2023-04-19 11:35:00,98.4,98.6,98.39,98.6,68091.0,96.7904,96.9871,96.7806,96.9871,68091.0
2023-04-19 11:40:00,98.6,98.7,98.54,98.68,64625.0,96.9871,97.0855,96.9281,97.0658,64625.0
2023-04-19 11:45:00,98.68,98.74,98.59,98.64,62992.0,97.0658,97.1248,96.9773,97.0265,62992.0
2023-04-19 11:50:00,98.61,98.77,98.6,98.71,53424.0,96.997,97.1544,96.9871,97.0953,53424.0
2023-04-19 11:55:00,98.7,98.91,98.7,98.9,94067.0,97.0855,97.2921,97.0855,97.2822,94067.0
2023-04-19 12:00:00,98.91,98.97,98.79,98.83,88832.0,97.2921,97.3511,97.174,97.2134,88832.0
2023-04-19 12:05:00,98.8,98.94,98.76,98.92,66741.0,97.1839,97.3216,97.1445,97.3019,66741.0
2023-04-19 12:10:00,98.93,99.0,98.89,98.93,88991.0,97.3117,97.3806,97.2724,97.3117,88991.0
2023-04-19 12:15:00,98.93,98.99,98.9,98.94,62889.0,97.3117,97.3708,97.2822,97.3216,62889.0
2023-04-19 12:20:00,98.93,98.97,98.88,98.9,58703.0,97.3117,97.3511,97.2626,97.2822,58703.0
2023-04-19 12:25:00,98.9,99.02,98.9,98.99,60950.0,97.2822,97.4003,97.2822,97.3708,60950.0
2023-04-19 12:30:00,98.99,99.18,98.94,99.07,68429.0,97.3708,97.5576,97.3216,97.4494,68429.0
2023-04-19 12:35:00,99.05,99.07,98.96,98.98,69879.0,97.4298,97.4494,97.3412,97.3609,69879.0
2023-04-19 12:40:00,98.98,99.05,98.94,98.97,53951.0,97.3609,97.4298,97.3216,97.3511,53951.0
2023-04-19 12:45:00,98.97,98.99,98.86,98.86,59949.0,97.3511,97.3708,97.2429,97.2429,59949.0
2023-04-19 12:50:00,98.86,98.92,98.84,98.88,36771.0,97.2429,97.3019,97.2232,97.2626,36771.0
2023-04-19 12:55:00,98.88,98.93,98.83,98.86,48745.0,97.2626,97.3117,97.2134,97.2429,48745.0
2023-04-19 13:00:00,98.86,98.91,98.81,98.82,53294.0,97.2429,97.2921,97.1937,97.2035,53294.0
2023-04-19 13:05:00,98.83,98.91,98.81,98.84,48637.0,97.2134,97.2921,97.1937,97.2232,48637.0
2023-04-19 13:10:00,98.85,98.9,98.82,98.87,59251.0,97.233,97.2822,97.2035,97.2527,59251.0
2023-04-19 13:15:00,98.85,98.87,98.73,98.77,80218.0,97.233,97.2527,97.115,97.1544,80218.0
2023-04-19 13:20:00,98.8,98.85,98.72,98.84,76951.0,97.1839,97.233,97.1052,97.2232,76951.0
2023-04-19 13:25:00,98.85,98.88,98.8,98.84,42503.0,97.233,97.2626,97.1839,97.2232,42503.0
2023-04-19 13:30:00,98.84,98.86,98.78,98.79,49235.0,97.2232,97.2429,97.1642,97.174,49235.0
2023-04-19 13:35:00,98.78,98.83,98.74,98.78,50558.0,97.1642,97.2134,97.1248,97.1642,50558.0
2023-04-19 13:40:00,98.77,98.85,98.74,98.81,38475.0,97.1544,97.233,97.1248,97.1937,38475.0
2023-04-19 13:45:00,98.81,98.81,98.74,98.75,31482.0,97.1937,97.1937,97.1248,97.1347,31482.0
2023-04-19 13:50:00,98.76,98.91,98.75,98.86,46688.0,97.1445,97.2921,97.1347,97.2429,46688.0
2023-04-19 13:55:00,98.88,98.96,98.85,98.94,69645.0,97.2626,97.3412,97.233,97.3216,69645.0
2023-04-19 14:00:00,98.95,99.14,98.92,98.93,78858.0,97.3314,97.5183,97.3019,97.3117,78858.0
2023-04-19 14:05:00,98.93,99.05,98.92,99.01,74549.0,97.3117,97.4298,97.3019,97.3904,74549.0
2023-04-19 14:10:00,99.0,99.09,98.97,99.09,54091.0,97.3806,97.4691,97.3511,97.4691,54091.0
2023-04-19 14:15:00,99.09,99.1,98.99,99.0,74445.0,97.4691,97.479,97.3708,97.3806,74445.0
2023-04-19 14:20:00,99.0,99.18,98.99,99.17,122329.0,97.3806,97.5576,97.3708,97.5478,122329.0
2023-04-19 14:25:00,99.17,99.18,99.08,99.14,50480.0,97.5478,97.5576,97.4593,97.5183,50480.0
2023-04-19 14:30:00,99.14,99.17,99.0,99.03,59064.0,97.5183,97.5478,97.3806,97.4101,59064.0
2023-04-19 14:35:00,99.02,99.08,98.96,99.06,104291.0,97.4003,97.4593,97.3412,97.4396,104291.0
2023-04-19 14:40:00,99.06,99.07,98.95,98.96,76625.0,97.4396,97.4494,97.3314,97.3412,76625.0
2023-04-19 14:45:00,98.96,99.03,98.95,99.02,58772.0,97.3412,97.4101,97.3314,97.4003,58772.0
2023-04-19 14:50:00,99.01,99.03,98.95,99.0,64019.0,97.3904,97.4101,97.3314,97.3806,64019.0
2023-04-19 14:55:00,99.0,99.02,98.93,98.96,55015.0,97.3806,97.4003,97.3117,97.3412,55015.0
2023-04-19 15:00:00,98.97,99.0,98.86,98.94,64597.0,97.3511,97.3806,97.2429,97.3216,64597.0
2023-04-19 15:05:00,98.94,98.95,98.89,98.93,77866.0,97.3216,97.3314,97.2724,97.3117,77866.0
2023-04-19 15:10:00,98.94,98.96,98.89,98.95,59572.0,97.3216,97.3412,97.2724,97.3314,59572.0
2023-04-19 15:15:00,98.95,99.09,98.93,98.94,98229.0,97.3314,97.4691,97.3117,97.3216,98229.0
2023-04-19 15:20:00,98.93,99.01,98.9,98.94,72758.0,97.3117,97.3904,97.2822,97.3216,72758.0
2023-04-19 15:25:00,98.92,98.99,98.9,98.91,67903.0,97.3019,97.3708,97.2822,97.2921,67903.0
2023-04-19 15:30:00,98.91,99.03,98.9,98.92,119004.0,97.2921,97.4101,97.2822,97.3019,119004.0
2023-04-19 15:35:00,98.91,98.92,98.76,98.79,157534.0,97.2921,97.3019,97.1445,97.174,157534.0
2023-04-19 15:40:00,98.79,98.79,98.61,98.67,182735.0,97.174,97.174,96.997,97.056,182735.0
2023-04-19 15:45:00,98.68,98.71,98.51,98.59,188155.0,97.0658,97.0953,96.8986,96.9773,188155.0
2023-04-19 15:50:00,98.59,98.71,98.51,98.62,278154.0,96.9773,97.0953,96.8986,97.0068,278154.0
2023-04-19 15:55:00,98.62,98.78,98.58,98.76,623899.0,97.0068,97.1642,96.9675,97.1445,623899.0
2023-04-20 09:30:00,97.71,98.02,97.39,97.96,372840.0,96.1117,96.4166,95.7969,96.3576,372840.0
2023-04-20 09:35:00,97.94,97.99,97.75,97.88,94746.0,96.3379,96.3871,96.151,96.2789,94746.0
2023-04-20 09:40:00,97.87,98.02,97.85,97.94,87216.0,96.2691,96.4166,96.2494,96.3379,87216.0
2023-04-20 09:45:00,97.92,98.08,97.81,97.95,114036.0,96.3183,96.4756,96.2101,96.3478,114036.0
2023-04-20 09:50:00,97.94,98.02,97.8,97.84,77002.0,96.3379,96.4166,96.2002,96.2396,77002.0
2023-04-20 09:55:00,97.84,97.85,97.7,97.82,83592.0,96.2396,96.2494,96.1019,96.2199,83592.0
2023-04-20 10:00:00,97.81,98.06,97.8,97.91,125288.0,96.2101,96.456,96.2002,96.3084,125288.0
2023-04-20 10:05:00,97.92,98.01,97.78,97.93,56743.0,96.3183,96.4068,96.1805,96.3281,56743.0
2023-04-20 10:10:00,97.94,98.2,97.93,98.2,76984.0,96.3379,96.5937,96.3281,96.5937,76984.0
2023-04-20 10:15:00,98.2,98.25,98.07,98.11,89641.0,96.5937,96.6429,96.4658,96.5051,89641.0
2023-04-20 10:20:00,98.11,98.24,98.06,98.08,49024.0,96.5051,96.633,96.456,96.4756,49024.0
2023-04-20 10:25:00,98.09,98.24,98.05,98.18,88893.0,96.4855,96.633,96.4461,96.574,88893.0
2023-04-20 10:30:00,98.17,98.44,98.08,98.34,55814.0,96.5642,96.8297,96.4756,96.7314,55814.0
2023-04-20 10:35:00,98.33,98.35,98.07,98.08,77853.0,96.7215,96.7412,96.4658,96.4756,77853.0
2023-04-20 10:40:00,98.07,98.34,98.03,98.31,108681.0,96.4658,96.7314,96.4265,96.7019,108681.0
2023-04-20 10:45:00,98.31,98.48,98.3,98.34,106265.0,96.7019,96.8691,96.692,96.7314,106265.0
2023-04-20 10:50:00,98.36,98.5,98.32,98.33,62613.0,96.7511,96.8888,96.7117,96.7215,62613.0
2023-04-20 10:55:00,98.33,98.37,98.26,98.36,40504.0,96.7215,96.7609,96.6527,96.7511,40504.0
2023-04-20 11:00:00,98.36,98.41,98.19,98.2,38698.0,96.7511,96.8002,96.5838,96.5937,38698.0
2023-04-20 11:05:00,98.19,98.2,97.91,97.97,64792.0,96.5838,96.5937,96.3084,96.3674,64792.0
2023-04-20 11:10:00,97.98,98.11,97.98,98.08,41282.0,96.3773,96.5051,96.3773,96.4756,41282.0
2023-04-20 11:15:00,98.08,98.08,97.97,98.0,48694.0,96.4756,96.4756,96.3674,96.3969,48694.0
2023-04-20 11:20:00,97.99,98.0,97.92,97.98,49191.0,96.3871,96.3969,96.3183,96.3773,49191.0
2023-04-20 11:25:00,97.98,98.02,97.91,97.95,57019.0,96.3773,96.4166,96.3084,96.3478,57019.0
2023-04-20 11:30:00,97.94,98.04,97.87,97.88,53183.0,96.3379,96.4363,96.2691,96.2789,53183.0
2023-04-20 11:35:00,97.88,98.03,97.84,97.99,55132.0,96.2789,96.4265,96.2396,96.3871,55132.0
2023-04-20 11:40:00,98.0,98.16,97.97,98.09,39887.0,96.3969,96.5543,96.3674,96.4855,39887.0
2023-04-20 11:45:00,98.1,98.12,98.0,98.11,38281.0,96.4953,96.515,96.3969,96.5051,38281.0
2023-04-20 11:50:00,98.11,98.17,98.07,98.09,53925.0,96.5051,96.5642,96.4658,96.4855,53925.0
2023-04-20 11:55:00,98.08,98.12,97.98,98.05,56340.0,96.4756,96.515,96.3773,96.4461,56340.0
2023-04-20 12:00:00,98.05,98.09,98.01,98.03,48099.0,96.4461,96.4855,96.4068,96.4265,48099.0
2023-04-20 12:05:00,98.03,98.09,97.93,98.09,37646.0,96.4265,96.4855,96.3281,96.4855,37646.0
2023-04-20 12:10:00,98.09,98.21,98.07,98.21,38223.0,96.4855,96.6035,96.4658,96.6035,38223.0
2023-04-20 12:15:00,98.21,98.25,98.13,98.18,36178.0,96.6035,96.6429,96.5248,96.574,36178.0
2023-04-20 12:20:00,98.17,98.18,98.1,98.11,24393.0,96.5642,96.574,96.4953,96.5051,24393.0
2023-04-20 12:25:00,98.11,98.18,98.05,98.16,23139.0,96.5051,96.574,96.4461,96.5543,23139.0
2023-04-20 12:30:00,98.18,98.27,98.14,98.25,31375.0,96.574,96.6625,96.5347,96.6429,31375.0
2023-04-20 12:35:00,98.24,98.34,98.22,98.26,25565.0,96.633,96.7314,96.6133,96.6527,25565.0
2023-04-20 12:40:00,98.26,98.29,98.22,98.26,30129.0,96.6527,96.6822,96.6133,96.6527,30129.0
2023-04-20 12:45:00,98.27,98.41,98.27,98.36,92206.0,96.6625,96.8002,96.6625,96.7511,92206.0
2023-04-20 12:50:00,98.36,98.44,98.36,98.4,16682.0,96.7511,96.8297,96.7511,96.7904,16682.0
2023-04-20 12:55:00,98.4,98.43,98.35,98.37,25629.0,96.7904,96.8199,96.7412,96.7609,25629.0
2023-04-20 13:00:00,98.38,98.45,98.3,98.4,25466.0,96.7707,96.8396,96.692,96.7904,25466.0
2023-04-20 13:05:00,98.43,98.49,98.38,98.48,24242.0,96.8199,96.8789,96.7707,96.8691,24242.0
2023-04-20 13:10:00,98.48,98.58,98.47,98.56,83985.0,96.8691,96.9675,96.8593,96.9478,83985.0
2023-04-20 13:15:00,98.55,98.57,98.47,98.5,27318.0,96.9379,96.9576,96.8593,96.8888,27318.0
2023-04-20 13:20:00,98.5,98.5,98.4,98.43,34617.0,96.8888,96.8888,96.7904,96.8199,34617.0
2023-04-20 13:25:00,98.44,98.53,98.44,98.48,19948.0,96.8297,96.9183,96.8297,96.8691,19948.0
2023-04-20 13:30:00,98.49,98.55,98.47,98.54,25318.0,96.8789,96.9379,96.8593,96.9281,25318.0
2023-04-20 13:35:00,98.54,98.56,98.39,98.43,39804.0,96.9281,96.9478,96.7806,96.8199,39804.0
2023-04-20 13:40:00,98.44,98.44,98.3,98.31,40937.0,96.8297,96.8297,96.692,96.7019,40937.0
2023-04-20 13:45:00,98.3,98.31,98.25,98.27,31034.0,96.692,96.7019,96.6429,96.6625,31034.0
2023-04-20 13:50:00,98.27,98.3,98.23,98.26,54711.0,96.6625,96.692,96.6232,96.6527,54711.0
2023-04-20 13:55:00,98.26,98.26,98.11,98.18,41605.0,96.6527,96.6527,96.5051,96.574,41605.0
2023-04-20 14:00:00,98.18,98.18,98.1,98.16,51074.0,96.574,96.574,96.4953,96.5543,51074.0
2023-04-20 14:05:00,98.16,98.24,98.12,98.15,33964.0,96.5543,96.633,96.515,96.5445,33964.0
2023-04-20 14:10:00,98.14,98.18,98.08,98.11,45368.0,96.5347,96.574,96.4756,96.5051,45368.0
2023-04-20 14:15:00,98.08,98.11,98.01,98.06,37344.0,96.4756,96.5051,96.4068,96.456,37344.0
2023-04-20 14:20:00,98.06,98.09,97.98,98.03,65919.0,96.456,96.4855,96.3773,96.4265,65919.0
2023-04-20 14:25:00,98.03,98.04,97.91,97.92,44057.0,96.4265,96.4363,96.3084,96.3183,44057.0
2023-04-20 14:30:00,97.91,97.95,97.8,97.85,54881.0,96.3084,96.3478,96.2002,96.2494,54881.0
2023-04-20 14:35:00,97.85,97.88,97.79,97.84,58667.0,96.2494,96.2789,96.1904,96.2396,58667.0
2023-04-20 14:40:00,97.84,97.84,97.61,97.67,85058.0,96.2396,96.2396,96.0133,96.0723,85058.0
2023-04-20 14:45:00,97.66,97.77,97.65,97.68,83383.0,96.0625,96.1707,96.0527,96.0822,83383.0
2023-04-20 14:50:00,97.68,97.75,97.63,97.72,103849.0,96.0822,96.151,96.033,96.1215,103849.0
2023-04-20 14:55:00,97.7,97.79,97.68,97.77,45476.0,96.1019,96.1904,96.0822,96.1707,45476.0
2023-04-20 15:00:00,97.79,97.85,97.65,97.68,27949.0,96.1904,96.2494,96.0527,96.0822,27949.0
2023-04-20 15:05:00,97.67,97.68,97.56,97.62,61627.0,96.0723,96.0822,95.9641,96.0232,61627.0
2023-04-20 15:10:00,97.61,97.62,97.47,97.48,103590.0,96.0133,96.0232,95.8756,95.8855,103590.0
2023-04-20 15:15:00,97.49,97.56,97.44,97.53,66113.0,95.8953,95.9641,95.8461,95.9346,66113.0
2023-04-20 15:20:00,97.52,97.62,97.46,97.6,48071.0,95.9248,96.0232,95.8658,96.0035,48071.0
2023-04-20 15:25:00,97.6,97.63,97.51,97.56,62936.0,96.0035,96.033,95.915,95.9641,62936.0
2023-04-20 15:30:00,97.57,97.74,97.57,97.7,64221.0,95.974,96.1412,95.974,96.1019,64221.0
2023-04-20 15:35:00,97.7,97.83,97.64,97.82,68347.0,96.1019,96.2297,96.0428,96.2199,68347.0
2023-04-20 15:40:00,97.81,97.85,97.75,97.78,86777.0,96.2101,96.2494,96.151,96.1805,86777.0
2023-04-20 15:45:00,97.79,97.88,97.77,97.85,99501.0,96.1904,96.2789,96.1707,96.2494,99501.0
2023-04-20 15:50:00,97.85,98.06,97.76,98.03,200201.0,96.2494,96.456,96.1609,96.4265,200201.0
2023-04-20 15:55:00,98.03,98.18,98.01,98.12,349339.0,96.4265,96.574,96.4068,96.515,349339.0
2023-04-21 09:30:00,98.16,98.21,97.97,97.99,344837.0,96.5543,96.6035,96.3674,96.3871,344837.0
2023-04-21 09:35:00,98.01,98.13,97.95,98.01,93831.0,96.4068,96.5248,96.3478,96.4068,93831.0
2023-04-21 09:40:00,98.03,98.14,97.88,98.09,86026.0,96.4265,96.5347,96.2789,96.4855,86026.0
2023-04-21 09:45:00,98.11,98.32,98.04,98.22,44642.0,96.5051,96.7117,96.4363,96.6133,44642.0
2023-04-21 09:50:00,98.23,98.3,98.08,98.12,70983.0,96.6232,96.692,96.4756,96.515,70983.0
2023-04-21 09:55:00,98.1,98.19,97.9,98.06,58383.0,96.4953,96.5838,96.2986,96.456,58383.0
2023-04-21 10:00:00,98.03,98.04,97.72,97.84,116003.0,96.4265,96.4363,96.1215,96.2396,116003.0
2023-04-21 10:05:00,97.84,98.11,97.8,98.11,60362.0,96.2396,96.5051,96.2002,96.5051,60362.0
2023-04-21 10:10:00,98.11,98.22,98.08,98.15,53707.0,96.5051,96.6133,96.4756,96.5445,53707.0
2023-04-21 10:15:00,98.18,98.42,98.14,98.41,57457.0,96.574,96.8101,96.5347,96.8002,57457.0
2023-04-21 10:20:00,98.41,98.53,98.32,98.35,96109.0,96.8002,96.9183,96.7117,96.7412,96109.0
2023-04-21 10:25:00,98.36,98.58,98.35,98.48,61237.0,96.7511,96.9675,96.7412,96.8691,61237.0
2023-04-21 10:30:00,98.49,98.49,98.4,98.48,78820.0,96.8789,96.8789,96.7904,96.8691,78820.0
2023-04-21 10:35:00,98.47,98.6,98.39,98.42,65421.0,96.8593,96.9871,96.7806,96.8101,65421.0
2023-04-21 10:40:00,98.42,98.46,98.25,98.27,73652.0,96.8101,96.8494,96.6429,96.6625,73652.0
2023-04-21 10:45:00,98.26,98.35,98.19,98.35,55257.0,96.6527,96.7412,96.5838,96.7412,55257.0
2023-04-21 10:50:00,98.34,98.38,98.24,98.28,59496.0,96.7314,96.7707,96.633,96.6724,59496.0
2023-04-21 10:55:00,98.29,98.35,98.22,98.27,45960.0,96.6822,96.7412,96.6133,96.6625,45960.0
2023-04-21 11:00:00,98.3,98.5,98.24,98.45,62050.0,96.692,96.8888,96.633,96.8396,62050.0
2023-04-21 11:05:00,98.44,98.44,98.28,98.35,29645.0,96.8297,96.8297,96.6724,96.7412,29645.0
2023-04-21 11:10:00,98.36,98.37,98.25,98.34,31739.0,96.7511,96.7609,96.6429,96.7314,31739.0
2023-04-21 11:15:00,98.31,98.46,98.3,98.4,47240.0,96.7019,96.8494,96.692,96.7904,47240.0
2023-04-21 11:20:00,98.39,98.48,98.36,98.45,39151.0,96.7806,96.8691,96.7511,96.8396,39151.0
2023-04-21 11:25:00,98.44,98.51,98.43,98.46,54876.0,96.8297,96.8986,96.8199,96.8494,54876.0
2023-04-21 11:30:00,98.47,98.6,98.46,98.59,72322.0,96.8593,96.9871,96.8494,96.9773,72322.0
2023-04-21 11:35:00,98.59,98.61,98.48,98.51,50968.0,96.9773,96.997,96.8691,96.8986,50968.0
2023-04-21 11:40:00,98.51,98.66,98.48,98.62,64935.0,96.8986,97.0461,96.8691,97.0068,64935.0
2023-04-21 11:45:00,98.62,98.65,98.37,98.39,43970.0,97.0068,97.0363,96.7609,96.7806,43970.0
2023-04-21 11:50:00,98.39,98.44,98.31,98.4,85379.0,96.7806,96.8297,96.7019,96.7904,85379.0
2023-04-21 11:55:00,98.41,98.65,98.4,98.63,35462.0,96.8002,97.0363,96.7904,97.0166,35462.0
2023-04-21 12:00:00,98.63,98.7,98.62,98.7,32063.0,97.0166,97.0855,97.0068,97.0855,32063.0
2023-04-21 12:05:00,98.7,98.8,98.61,98.65,44371.0,97.0855,97.1839,96.997,97.0363,44371.0
2023-04-21 12:10:00,98.64,98.78,98.63,98.74,41874.0,97.0265,97.1642,97.0166,97.1248,41874.0
2023-04-21 12:15:00,98.73,98.82,98.72,98.8,36996.0,97.115,97.2035,97.1052,97.1839,36996.0
2023-04-21 12:20:00,98.81,98.83,98.69,98.76,39052.0,97.1937,97.2134,97.0757,97.1445,39052.0
2023-04-21 12:25:00,98.75,98.76,98.63,98.64,43790.0,97.1347,97.1445,97.0166,97.0265,43790.0
2023-04-21 12:30:00,98.62,98.72,98.58,98.7,46860.0,97.0068,97.1052,96.9675,97.0855,46860.0
2023-04-21 12:35:00,98.69,98.75,98.67,98.73,41209.0,97.0757,97.1347,97.056,97.115,41209.0
2023-04-21 12:40:00,98.73,98.81,98.68,98.79,35424.0,97.115,97.1937,97.0658,97.174,35424.0
2023-04-21 12:45:00,98.78,98.88,98.75,98.87,34132.0,97.1642,97.2626,97.1347,97.2527,34132.0
2023-04-21 12:50:00,98.86,98.97,98.82,98.88,51719.0,97.2429,97.3511,97.2035,97.2626,51719.0
2023-04-21 12:55:00,98.89,98.93,98.87,98.88,37344.0,97.2724,97.3117,97.2527,97.2626,37344.0
2023-04-21 13:00:00,98.88,99.03,98.88,98.95,90897.0,97.2626,97.4101,97.2626,97.3314,90897.0
2023-04-21 13:05:00,98.96,99.11,98.96,99.05,56450.0,97.3412,97.4888,97.3412,97.4298,56450.0
2023-04-21 13:10:00,99.06,99.11,99.02,99.08,37082.0,97.4396,97.4888,97.4003,97.4593,37082.0
2023-04-21 13:15:00,99.06,99.13,98.91,98.91,67997.0,97.4396,97.5085,97.2921,97.2921,67997.0
2023-04-21 13:20:00,98.92,99.05,98.9,99.02,68533.0,97.3019,97.4298,97.2822,97.4003,68533.0
2023-04-21 13:25:00,99.02,99.05,98.97,99.02,39575.0,97.4003,97.4298,97.3511,97.4003,39575.0
2023-04-21 13:30:00,99.02,99.2,99.01,99.15,63847.0,97.4003,97.5773,97.3904,97.5281,63847.0
2023-04-21 13:35:00,99.15,99.26,99.15,99.25,56131.0,97.5281,97.6363,97.5281,97.6265,56131.0
2023-04-21 13:40:00,99.25,99.36,99.25,99.32,42194.0,97.6265,97.7347,97.6265,97.6954,42194.0
2023-04-21 13:45:00,99.31,99.4,99.31,99.36,67851.0,97.6855,97.774,97.6855,97.7347,67851.0
2023-04-21 13:50:00,99.36,99.48,99.35,99.45,55000.0,97.7347,97.8527,97.7249,97.8232,55000.0
2023-04-21 13:55:00,99.45,99.51,99.39,99.49,75690.0,97.8232,97.8822,97.7642,97.8626,75690.0
2023-04-21 14:00:00,99.49,99.56,99.45,99.45,42060.0,97.8626,97.9314,97.8232,97.8232,42060.0
2023-04-21 14:05:00,99.46,99.48,99.4,99.4,47015.0,97.8331,97.8527,97.774,97.774,47015.0
2023-04-21 14:10:00,99.42,99.51,99.41,99.46,62013.0,97.7937,97.8822,97.7839,97.8331,62013.0
2023-04-21 14:15:00,99.46,99.51,99.44,99.45,32673.0,97.8331,97.8822,97.8134,97.8232,32673.0
2023-04-21 14:20:00,99.46,99.48,99.32,99.33,80314.0,97.8331,97.8527,97.6954,97.7052,80314.0
2023-04-21 14:25:00,99.33,99.34,99.27,99.3,90664.0,97.7052,97.715,97.6462,97.6757,90664.0
2023-04-21 14:30:00,99.3,99.31,99.18,99.2,107290.0,97.6757,97.6855,97.5576,97.5773,107290.0
2023-04-21 14:35:00,99.2,99.22,99.14,99.16,165392.0,97.5773,97.597,97.5183,97.538,165392.0
2023-04-21 14:40:00,99.15,99.26,99.12,99.14,49396.0,97.5281,97.6363,97.4986,97.5183,49396.0
2023-04-21 14:45:00,99.12,99.17,99.09,99.17,43056.0,97.4986,97.5478,97.4691,97.5478,43056.0
2023-04-21 14:50:00,99.16,99.18,99.13,99.17,37357.0,97.538,97.5576,97.5085,97.5478,37357.0
2023-04-21 14:55:00,99.17,99.2,99.14,99.19,34092.0,97.5478,97.5773,97.5183,97.5675,34092.0
2023-04-21 15:00:00,99.19,99.24,99.11,99.17,65238.0,97.5675,97.6167,97.4888,97.5478,65238.0
2023-04-21 15:05:00,99.17,99.2,99.09,99.19,80391.0,97.5478,97.5773,97.4691,97.5675,80391.0
2023-04-21 15:10:00,99.2,99.24,99.16,99.19,56353.0,97.5773,97.6167,97.538,97.5675,56353.0
2023-04-21 15:15:00,99.18,99.31,99.17,99.31,53814.0,97.5576,97.6855,97.5478,97.6855,53814.0
2023-04-21 15:20:00,99.31,99.39,99.3,99.38,87753.0,97.6855,97.7642,97.6757,97.7544,87753.0
2023-04-21 15:25:00,99.39,99.44,99.37,99.44,75200.0,97.7642,97.8134,97.7445,97.8134,75200.0
2023-04-21 15:30:00,99.44,99.6,99.42,99.46,158958.0,97.8134,97.9708,97.7937,97.8331,158958.0
2023-04-21 15:35:00,99.45,99.57,99.45,99.47,118074.0,97.8232,97.9413,97.8232,97.8429,118074.0
2023-04-21 15:40:00,99.46,99.5,99.41,99.48,113747.0,97.8331,97.8724,97.7839,97.8527,113747.0
2023-04-21 15:45:00,99.48,99.57,99.45,99.56,149084.0,97.8527,97.9413,97.8232,97.9314,149084.0
2023-04-21 15:50:00,99.57,99.71,99.53,99.7,326593.0,97.9413,98.079,97.9019,98.0691,326593.0
2023-04-21 15:55:00,99.7,99.72,99.54,99.57,638580.0,98.0691,98.0888,97.9118,97.9413,638580.0
2023-04-24 09:30:00,100.15,100.55,100.0,100.21,435715.0,98.5118,98.9052,98.3642,98.5708,435715.0
2023-04-24 09:35:00,100.22,100.34,100.05,100.2,109514.0,98.5806,98.6987,98.4134,98.561,109514.0
2023-04-24 09:40:00,100.21,100.64,100.2,100.62,118122.0,98.5708,98.9938,98.561,98.9741,118122.0
2023-04-24 09:45:00,100.61,100.72,100.52,100.68,151327.0,98.9643,99.0725,98.8757,99.0331,151327.0
2023-04-24 09:50:00,100.7,100.74,100.41,100.45,128229.0,99.0528,99.0921,98.7675,98.8069,128229.0
2023-04-24 09:55:00,100.46,100.58,100.31,100.39,100603.0,98.8167,98.9347,98.6692,98.7479,100603.0
2023-04-24 10:00:00,100.38,100.49,100.09,100.24,149622.0,98.738,98.8462,98.4528,98.6003,149622.0
2023-04-24 10:05:00,100.24,100.28,100.05,100.18,97778.0,98.6003,98.6397,98.4134,98.5413,97778.0
2023-04-24 10:10:00,100.19,100.24,100.07,100.16,64137.0,98.5511,98.6003,98.4331,98.5216,64137.0
2023-04-24 10:15:00,100.16,100.27,100.05,100.05,86377.0,98.5216,98.6298,98.4134,98.4134,86377.0
2023-04-24 10:20:00,100.05,100.13,99.96,100.09,120396.0,98.4134,98.4921,98.3249,98.4528,120396.0
2023-04-24 10:25:00,100.1,100.18,99.92,100.0,111801.0,98.4626,98.5413,98.2855,98.3642,111801.0
2023-04-24 10:30:00,100.02,100.07,99.91,99.95,103170.0,98.3839,98.4331,98.2757,98.315,103170.0
2023-04-24 10:35:00,99.93,100.0,99.67,99.76,144233.0,98.2954,98.3642,98.0396,98.1282,144233.0
2023-04-24 10:40:00,99.76,99.77,99.44,99.51,177265.0,98.1282,98.138,97.8134,97.8822,177265.0
2023-04-24 10:45:00,99.5,99.53,99.28,99.39,112159.0,97.8724,97.9019,97.656,97.7642,112159.0
2023-04-24 10:50:00,99.39,99.64,99.35,99.58,102453.0,97.7642,98.0101,97.7249,97.9511,102453.0
2023-04-24 10:55:00,99.58,99.64,99.43,99.44,63301.0,97.9511,98.0101,97.8036,97.8134,63301.0
2023-04-24 11:00:00,99.44,99.46,99.3,99.33,64364.0,97.8134,97.8331,97.6757,97.7052,64364.0
2023-04-24 11:05:00,99.34,99.35,99.2,99.21,64665.0,97.715,97.7249,97.5773,97.5872,64665.0
2023-04-24 11:10:00,99.2,99.29,99.2,99.23,69475.0,97.5773,97.6658,97.5773,97.6068,69475.0
2023-04-24 11:15:00,99.22,99.24,99.09,99.24,84814.0,97.597,97.6167,97.4691,97.6167,84814.0
2023-04-24 11:20:00,99.23,99.24,99.09,99.09,42491.0,97.6068,97.6167,97.4691,97.4691,42491.0
2023-04-24 11:25:00,99.08,99.17,99.03,99.08,57341.0,97.4593,97.5478,97.4101,97.4593,57341.0
2023-04-24 11:30:00,99.08,99.15,98.99,99.05,100853.0,97.4593,97.5281,97.3708,97.4298,100853.0
2023-04-24 11:35:00,99.05,99.1,98.84,98.87,128137.0,97.4298,97.479,97.2232,97.2527,128137.0
2023-04-24 11:40:00,98.87,98.91,98.67,98.78,112365.0,97.2527,97.2921,97.056,97.1642,112365.0
2023-04-24 11:45:00,98.77,98.8,98.69,98.7,57715.0,97.1544,97.1839,97.0757,97.0855,57715.0
2023-04-24 11:50:00,98.7,98.83,98.7,98.75,35020.0,97.0855,97.2134,97.0855,97.1347,35020.0
2023-04-24 11:55:00,98.77,98.95,98.76,98.87,52350.0,97.1544,97.3314,97.1445,97.2527,52350.0
2023-04-24 12:00:00,98.86,99.08,98.83,99.06,52373.0,97.2429,97.4593,97.2134,97.4396,52373.0
2023-04-24 12:05:00,99.06,99.11,98.99,99.11,53734.0,97.4396,97.4888,97.3708,97.4888,53734.0
2023-04-24 12:10:00,99.1,99.18,99.04,99.04,38873.0,97.479,97.5576,97.4199,97.4199,38873.0
2023-04-24 12:15:00,99.04,99.12,98.99,99.09,76733.0,97.4199,97.4986,97.3708,97.4691,76733.0
2023-04-24 12:20:00,99.09,99.21,99.03,99.2,68515.0,97.4691,97.5872,97.4101,97.5773,68515.0
2023-04-24 12:25:00,99.2,99.37,99.19,99.34,69245.0,97.5773,97.7445,97.5675,97.715,69245.0
2023-04-24 12:30:00,99.35,99.42,99.33,99.35,97788.0,97.7249,97.7937,97.7052,97.7249,97788.0
2023-04-24 12:35:00,99.36,99.43,99.32,99.43,51733.0,97.7347,97.8036,97.6954,97.8036,51733.0
2023-04-24 12:40:00,99.41,99.44,99.37,99.42,46763.0,97.7839,97.8134,97.7445,97.7937,46763.0
2023-04-24 12:45:00,99.41,99.44,99.27,99.38,58928.0,97.7839,97.8134,97.6462,97.7544,58928.0
2023-04-24 12:50:00,99.38,99.48,99.37,99.45,31433.0,97.7544,97.8527,97.7445,97.8232,31433.0
2023-04-24 12:55:00,99.45,99.55,99.44,99.48,30809.0,97.8232,97.9216,97.8134,97.8527,30809.0
2023-04-24 13:00:00,99.49,99.54,99.44,99.53,29193.0,97.8626,97.9118,97.8134,97.9019,29193.0
2023-04-24 13:05:00,99.52,99.52,99.42,99.44,28690.0,97.8921,97.8921,97.7937,97.8134,28690.0
2023-04-24 13:10:00,99.44,99.49,99.4,99.47,22725.0,97.8134,97.8626,97.774,97.8429,22725.0
2023-04-24 13:15:00,99.47,99.47,99.36,99.39,26308.0,97.8429,97.8429,97.7347,97.7642,26308.0
2023-04-24 13:20:00,99.4,99.43,99.34,99.38,25719.0,97.774,97.8036,97.715,97.7544,25719.0
2023-04-24 13:25:00,99.38,99.46,99.37,99.45,26305.0,97.7544,97.8331,97.7445,97.8232,26305.0
2023-04-24 13:30:00,99.45,99.55,99.45,99.47,32295.0,97.8232,97.9216,97.8232,97.8429,32295.0
2023-04-24 13:35:00,99.47,99.55,99.44,99.47,61675.0,97.8429,97.9216,97.8134,97.8429,61675.0
2023-04-24 13:40:00,99.46,99.51,99.45,99.47,33946.0,97.8331,97.8822,97.8232,97.8429,33946.0
2023-04-24 13:45:00,99.47,99.5,99.4,99.43,40728.0,97.8429,97.8724,97.774,97.8036,40728.0
2023-04-24 13:50:00,99.43,99.48,99.4,99.47,37582.0,97.8036,97.8527,97.774,97.8429,37582.0
2023-04-24 13:55:00,99.48,99.6,99.47,99.59,36243.0,97.8527,97.9708,97.8429,97.9609,36243.0
2023-04-24 14:00:00,99.59,99.67,99.54,99.55,51317.0,97.9609,98.0396,97.9118,97.9216,51317.0
2023-04-24 14:05:00,99.54,99.57,99.48,99.52,43850.0,97.9118,97.9413,97.8527,97.8921,43850.0
2023-04-24 14:10:00,99.52,99.57,99.5,99.51,26663.0,97.8921,97.9413,97.8724,97.8822,26663.0
2023-04-24 14:15:00,99.52,99.61,99.51,99.54,40113.0,97.8921,97.9806,97.8822,97.9118,40113.0
2023-04-24 14:20:00,99.53,99.59,99.47,99.48,41012.0,97.9019,97.9609,97.8429,97.8527,41012.0
2023-04-24 14:25:00,99.47,99.58,99.46,99.55,28093.0,97.8429,97.9511,97.8331,97.9216,28093.0
2023-04-24 14:30:00,99.56,99.56,99.41,99.44,42005.0,97.9314,97.9314,97.7839,97.8134,42005.0
2023-04-24 14:35:00,99.45,99.49,99.41,99.42,40726.0,97.8232,97.8626,97.7839,97.7937,40726.0
2023-04-24 14:40:00,99.42,99.46,99.39,99.42,44080.0,97.7937,97.8331,97.7642,97.7937,44080.0
2023-04-24 14:45:00,99.42,99.5,99.4,99.49,54129.0,97.7937,97.8724,97.774,97.8626,54129.0
2023-04-24 14:50:00,99.49,99.54,99.47,99.54,33837.0,97.8626,97.9118,97.8429,97.9118,33837.0
2023-04-24 14:55:00,99.53,99.63,99.52,99.58,63848.0,97.9019,98.0003,97.8921,97.9511,63848.0
2023-04-24 15:00:00,99.58,99.66,99.55,99.56,63636.0,97.9511,98.0298,97.9216,97.9314,63636.0
2023-04-24 15:05:00,99.58,99.63,99.54,99.61,85970.0,97.9511,98.0003,97.9118,97.9806,85970.0
2023-04-24 15:10:00,99.63,99.78,99.62,99.77,72104.0,98.0003,98.1478,97.9904,98.138,72104.0
2023-04-24 15:15:00,99.77,99.81,99.7,99.78,82459.0,98.138,98.1773,98.0691,98.1478,82459.0
2023-04-24 15:20:00,99.78,99.79,99.63,99.67,73793.0,98.1478,98.1577,98.0003,98.0396,73793.0
2023-04-24 15:25:00,99.66,99.73,99.64,99.69,64449.0,98.0298,98.0986,98.0101,98.0593,64449.0
2023-04-24 15:30:00,99.68,99.76,99.66,99.72,63178.0,98.0495,98.1282,98.0298,98.0888,63178.0
2023-04-24 15:35:00,99.72,99.77,99.62,99.68,59498.0,98.0888,98.138,97.9904,98.0495,59498.0
2023-04-24 15:40:00,99.68,99.73,99.64,99.68,65511.0,98.0495,98.0986,98.0101,98.0495,65511.0
2023-04-24 15:45:00,99.68,99.8,99.68,99.78,104878.0,98.0495,98.1675,98.0495,98.1478,104878.0
2023-04-24 15:50:00,99.78,99.78,99.63,99.7,179572.0,98.1478,98.1478,98.0003,98.0691,179572.0
2023-04-24 15:55:00,99.7,99.77,99.64,99.68,397997.0,98.0691,98.138,98.0101,98.0495,397997.0
2023-04-25 09:30:00,99.38,99.49,99.08,99.11,230235.0,97.7544,97.8626,97.4593,97.4888,230235.0
2023-04-25 09:35:00,99.08,99.25,99.05,99.18,59986.0,97.4593,97.6265,97.4298,97.5576,59986.0
2023-04-25 09:40:00,99.16,99.36,99.12,99.3,71484.0,97.538,97.7347,97.4986,97.6757,71484.0
2023-04-25 09:45:00,99.29,99.3,98.91,99.01,84195.0,97.6658,97.6757,97.2921,97.3904,84195.0
2023-04-25 09:50:00,98.97,99.38,98.92,99.35,77929.0,97.3511,97.7544,97.3019,97.7249,77929.0
2023-04-25 09:55:00,99.34,99.48,99.32,99.43,58788.0,97.715,97.8527,97.6954,97.8036,58788.0
2023-04-25 10:00:00,99.42,99.71,99.31,99.37,69806.0,97.7937,98.079,97.6855,97.7445,69806.0
2023-04-25 10:05:00,99.38,99.49,99.27,99.37,36734.0,97.7544,97.8626,97.6462,97.7445,36734.0
2023-04-25 10:10:00,99.39,99.4,99.19,99.38,62027.0,97.7642,97.774,97.5675,97.7544,62027.0
2023-04-25 10:15:00,99.36,99.43,99.26,99.33,39649.0,97.7347,97.8036,97.6363,97.7052,39649.0
2023-04-25 10:20:00,99.3,99.33,99.09,99.13,92009.0,97.6757,97.7052,97.4691,97.5085,92009.0
2023-04-25 10:25:00,99.13,99.36,99.12,99.34,72496.0,97.5085,97.7347,97.4986,97.715,72496.0
2023-04-25 10:30:00,99.34,99.4,99.22,99.3,36471.0,97.715,97.774,97.597,97.6757,36471.0
2023-04-25 10:35:00,99.29,99.3,99.14,99.18,97864.0,97.6658,97.6757,97.5183,97.5576,97864.0
2023-04-25 10:40:00,99.17,99.17,99.02,99.02,41967.0,97.5478,97.5478,97.4003,97.4003,41967.0
2023-04-25 10:45:00,99.02,99.15,98.97,99.12,116217.0,97.4003,97.5281,97.3511,97.4986,116217.0
2023-04-25 10:50:00,99.13,99.23,99.07,99.08,60073.0,97.5085,97.6068,97.4494,97.4593,60073.0
2023-04-25 10:55:00,99.07,99.11,98.92,98.94,37826.0,97.4494,97.4888,97.3019,97.3216,37826.0
2023-04-25 11:00:00,98.94,98.94,98.78,98.86,61489.0,97.3216,97.3216,97.1642,97.2429,61489.0
2023-04-25 11:05:00,98.86,99.12,98.81,99.11,49599.0,97.2429,97.4986,97.1937,97.4888,49599.0
2023-04-25 11:10:00,99.11,99.2,99.08,99.11,24059.0,97.4888,97.5773,97.4593,97.4888,24059.0
2023-04-25 11:15:00,99.1,99.28,99.08,99.27,26954.0,97.479,97.656,97.4593,97.6462,26954.0
2023-04-25 11:20:00,99.27,99.3,99.14,99.24,43718.0,97.6462,97.6757,97.5183,97.6167,43718.0
2023-04-25 11:25:00,99.24,99.3,99.17,99.22,31120.0,97.6167,97.6757,97.5478,97.597,31120.0
2023-04-25 11:30:00,99.2,99.26,99.15,99.23,41036.0,97.5773,97.6363,97.5281,97.6068,41036.0
2023-04-25 11:35:00,99.22,99.28,99.05,99.05,72269.0,97.597,97.656,97.4298,97.4298,72269.0
2023-04-25 11:40:00,99.03,99.18,99.02,99.15,55237.0,97.4101,97.5576,97.4003,97.5281,55237.0
2023-04-25 11:45:00,99.14,99.35,99.13,99.32,27399.0,97.5183,97.7249,97.5085,97.6954,27399.0
2023-04-25 11:50:00,99.33,99.35,99.2,99.24,24974.0,97.7052,97.7249,97.5773,97.6167,24974.0
2023-04-25 11:55:00,99.24,99.31,99.17,99.17,21474.0,97.6167,97.6855,97.5478,97.5478,21474.0
2023-04-25 12:00:00,99.17,99.28,99.15,99.25,21804.0,97.5478,97.656,97.5281,97.6265,21804.0
2023-04-25 12:05:00,99.25,99.36,99.25,99.36,29755.0,97.6265,97.7347,97.6265,97.7347,29755.0
2023-04-25 12:10:00,99.35,99.37,99.29,99.36,22111.0,97.7249,97.7445,97.6658,97.7347,22111.0
2023-04-25 12:15:00,99.36,99.42,99.32,99.4,25521.0,97.7347,97.7937,97.6954,97.774,25521.0
2023-04-25 12:20:00,99.43,99.47,99.35,99.36,25650.0,97.8036,97.8429,97.7249,97.7347,25650.0
2023-04-25 12:25:00,99.34,99.34,99.29,99.31,23357.0,97.715,97.715,97.6658,97.6855,23357.0
2023-04-25 12:30:00,99.3,99.3,99.15,99.17,23519.0,97.6757,97.6757,97.5281,97.5478,23519.0
2023-04-25 12:35:00,99.18,99.18,99.07,99.07,21792.0,97.5576,97.5576,97.4494,97.4494,21792.0
2023-04-25 12:40:00,99.07,99.13,99.03,99.1,23361.0,97.4494,97.5085,97.4101,97.479,23361.0
2023-04-25 12:45:00,99.09,99.14,98.96,98.97,35405.0,97.4691,97.5183,97.3412,97.3511,35405.0
2023-04-25 12:50:00,98.95,98.95,98.79,98.79,30475.0,97.3314,97.3314,97.174,97.174,30475.0
2023-04-25 12:55:00,98.79,98.95,98.78,98.93,46699.0,97.174,97.3314,97.1642,97.3117,46699.0
2023-04-25 13:00:00,98.91,98.98,98.9,98.92,27044.0,97.2921,97.3609,97.2822,97.3019,27044.0
2023-04-25 13:05:00,98.91,98.97,98.78,98.82,36134.0,97.2921,97.3511,97.1642,97.2035,36134.0
2023-04-25 13:10:00,98.82,98.85,98.62,98.62,41119.0,97.2035,97.233,97.0068,97.0068,41119.0
2023-04-25 13:15:00,98.62,98.67,98.38,98.49,90534.0,97.0068,97.056,96.7707,96.8789,90534.0
2023-04-25 13:20:00,98.49,98.63,98.46,98.51,40860.0,96.8789,97.0166,96.8494,96.8986,40860.0
2023-04-25 13:25:00,98.52,98.54,98.44,98.52,44315.0,96.9084,96.9281,96.8297,96.9084,44315.0
2023-04-25 13:30:00,98.51,98.51,98.36,98.39,42019.0,96.8986,96.8986,96.7511,96.7806,42019.0
2023-04-25 13:35:00,98.42,98.44,98.32,98.34,37587.0,96.8101,96.8297,96.7117,96.7314,37587.0
2023-04-25 13:40:00,98.35,98.37,98.26,98.36,28986.0,96.7412,96.7609,96.6527,96.7511,28986.0
2023-04-25 13:45:00,98.37,98.38,98.22,98.27,52680.0,96.7609,96.7707,96.6133,96.6625,52680.0
2023-04-25 13:50:00,98.27,98.28,98.14,98.16,41812.0,96.6625,96.6724,96.5347,96.5543,41812.0
2023-04-25 13:55:00,98.16,98.38,98.12,98.38,50932.0,96.5543,96.7707,96.515,96.7707,50932.0
2023-04-25 14:00:00,98.37,98.47,98.26,98.28,39540.0,96.7609,96.8593,96.6527,96.6724,39540.0
2023-04-25 14:05:00,98.29,98.43,98.27,98.27,19539.0,96.6822,96.8199,96.6625,96.6625,19539.0
2023-04-25 14:10:00,98.29,98.31,98.17,98.2,68495.0,96.6822,96.7019,96.5642,96.5937,68495.0
2023-04-25 14:15:00,98.19,98.27,98.14,98.18,41489.0,96.5838,96.6625,96.5347,96.574,41489.0
2023-04-25 14:20:00,98.18,98.25,98.16,98.21,46913.0,96.574,96.6429,96.5543,96.6035,46913.0
2023-04-25 14:25:00,98.2,98.36,98.18,98.36,107315.0,96.5937,96.7511,96.574,96.7511,107315.0
2023-04-25 14:30:00,98.36,98.37,98.28,98.29,33844.0,96.7511,96.7609,96.6724,96.6822,33844.0
2023-04-25 14:35:00,98.29,98.44,98.28,98.39,44345.0,96.6822,96.8297,96.6724,96.7806,44345.0
2023-04-25 14:40:00,98.38,98.38,98.13,98.14,51656.0,96.7707,96.7707,96.5248,96.5347,51656.0
2023-04-25 14:45:00,98.14,98.3,98.14,98.3,33106.0,96.5347,96.692,96.5347,96.692,33106.0
2023-04-25 14:50:00,98.32,98.39,98.24,98.25,42375.0,96.7117,96.7806,96.633,96.6429,42375.0
2023-04-25 14:55:00,98.24,98.29,98.18,98.18,45049.0,96.633,96.6822,96.574,96.574,45049.0
2023-04-25 15:00:00,98.17,98.27,98.16,98.18,28424.0,96.5642,96.6625,96.5543,96.574,28424.0
2023-04-25 15:05:00,98.17,98.3,98.16,98.26,46903.0,96.5642,96.692,96.5543,96.6527,46903.0
2023-04-25 15:10:00,98.26,98.33,98.19,98.27,29740.0,96.6527,96.7215,96.5838,96.6625,29740.0
2023-04-25 15:15:00,98.28,98.37,98.27,98.33,49313.0,96.6724,96.7609,96.6625,96.7215,49313.0
2023-04-25 15:20:00,98.34,98.46,98.32,98.42,55148.0,96.7314,96.8494,96.7117,96.8101,55148.0
2023-04-25 15:25:00,98.42,98.44,98.3,98.31,44807.0,96.8101,96.8297,96.692,96.7019,44807.0
2023-04-25 15:30:00,98.31,98.43,98.29,98.34,46550.0,96.7019,96.8199,96.6822,96.7314,46550.0
2023-04-25 15:35:00,98.32,98.38,98.29,98.3,49975.0,96.7117,96.7707,96.6822,96.692,49975.0
2023-04-25 15:40:00,98.3,98.31,98.19,98.25,121052.0,96.692,96.7019,96.5838,96.6429,121052.0
2023-04-25 15:45:00,98.25,98.32,98.22,98.26,87450.0,96.6429,96.7117,96.6133,96.6527,87450.0
2023-04-25 15:50:00,98.25,98.33,98.15,98.18,188358.0,96.6429,96.7215,96.5445,96.574,188358.0
2023-04-25 15:55:00,98.18,98.19,98.01,98.03,337277.0,96.574,96.5838,96.4068,96.4265,337277.0
2023-04-26 09:30:00,97.84,98.05,97.48,97.94,228938.0,96.2396,96.4461,95.8855,96.3379,228938.0
2023-04-26 09:35:00,97.96,98.25,97.91,98.15,62498.0,96.3576,96.6429,96.3084,96.5445,62498.0
2023-04-26 09:40:00,98.16,98.27,98.09,98.15,48538.0,96.5543,96.6625,96.4855,96.5445,48538.0
2023-04-26 09:45:00,98.16,98.4,98.07,98.3,59324.0,96.5543,96.7904,96.4658,96.692,59324.0
2023-04-26 09:50:00,98.29,98.48,98.12,98.2,54694.0,96.6822,96.8691,96.515,96.5937,54694.0
2023-04-26 09:55:00,98.2,98.25,98.01,98.25,56229.0,96.5937,96.6429,96.4068,96.6429,56229.0
2023-04-26 10:00:00,98.28,98.28,98.1,98.16,45532.0,96.6724,96.6724,96.4953,96.5543,45532.0
2023-04-26 10:05:00,98.13,98.31,98.02,98.11,56169.0,96.5248,96.7019,96.4166,96.5051,56169.0
2023-04-26 10:10:00,98.14,98.21,97.75,97.75,52184.0,96.5347,96.6035,96.151,96.151,52184.0
2023-04-26 10:15:00,97.73,97.75,97.47,97.51,62411.0,96.1314,96.151,95.8756,95.915,62411.0
2023-04-26 10:20:00,97.49,97.7,97.48,97.67,90682.0,95.8953,96.1019,95.8855,96.0723,90682.0
2023-04-26 10:25:00,97.67,97.77,97.59,97.74,36968.0,96.0723,96.1707,95.9937,96.1412,36968.0
2023-04-26 10:30:00,97.76,97.93,97.76,97.79,28198.0,96.1609,96.3281,96.1609,96.1904,28198.0
2023-04-26 10:35:00,97.78,97.85,97.56,97.61,48567.0,96.1805,96.2494,95.9641,96.0133,48567.0
2023-04-26 10:40:00,97.59,97.62,97.45,97.47,93075.0,95.9937,96.0232,95.8559,95.8756,93075.0
2023-04-26 10:45:00,97.49,97.55,97.4,97.55,52547.0,95.8953,95.9543,95.8068,95.9543,52547.0
2023-04-26 10:50:00,97.56,97.88,97.51,97.7,108151.0,95.9641,96.2789,95.915,96.1019,108151.0
2023-04-26 10:55:00,97.69,97.81,97.68,97.74,43616.0,96.092,96.2101,96.0822,96.1412,43616.0
2023-04-26 11:00:00,97.74,97.92,97.73,97.86,29404.0,96.1412,96.3183,96.1314,96.2592,29404.0
2023-04-26 11:05:00,97.88,98.05,97.84,98.02,49680.0,96.2789,96.4461,96.2396,96.4166,49680.0
2023-04-26 11:10:00,98.02,98.08,97.98,98.02,43824.0,96.4166,96.4756,96.3773,96.4166,43824.0
2023-04-26 11:15:00,98.03,98.08,97.97,98.05,30799.0,96.4265,96.4756,96.3674,96.4461,30799.0
2023-04-26 11:20:00,98.03,98.11,97.99,98.02,44565.0,96.4265,96.5051,96.3871,96.4166,44565.0
2023-04-26 11:25:00,98.0,98.0,97.87,97.89,39462.0,96.3969,96.3969,96.2691,96.2887,39462.0
2023-04-26 11:30:00,97.88,97.92,97.75,97.78,41421.0,96.2789,96.3183,96.151,96.1805,41421.0
2023-04-26 11:35:00,97.78,97.8,97.62,97.75,45936.0,96.1805,96.2002,96.0232,96.151,45936.0
2023-04-26 11:40:00,97.76,97.92,97.74,97.89,40256.0,96.1609,96.3183,96.1412,96.2887,40256.0
2023-04-26 11:45:00,97.88,98.03,97.88,98.03,24133.0,96.2789,96.4265,96.2789,96.4265,24133.0
2023-04-26 11:50:00,98.03,98.04,97.92,97.96,25555.0,96.4265,96.4363,96.3183,96.3576,25555.0
2023-04-26 11:55:00,97.96,98.07,97.96,98.04,22101.0,96.3576,96.4658,96.3576,96.4363,22101.0
2023-04-26 12:00:00,98.03,98.15,98.02,98.08,49404.0,96.4265,96.5445,96.4166,96.4756,49404.0
2023-04-26 12:05:00,98.08,98.11,98.05,98.08,34657.0,96.4756,96.5051,96.4461,96.4756,34657.0
2023-04-26 12:10:00,98.08,98.11,98.04,98.1,65776.0,96.4756,96.5051,96.4363,96.4953,65776.0
2023-04-26 12:15:00,98.1,98.17,98.01,98.03,81761.0,96.4953,96.5642,96.4068,96.4265,81761.0
2023-04-26 12:20:00,98.04,98.09,97.98,98.04,90756.0,96.4363,96.4855,96.3773,96.4363,90756.0
2023-04-26 12:25:00,98.04,98.1,98.03,98.09,41088.0,96.4363,96.4953,96.4265,96.4855,41088.0
2023-04-26 12:30:00,98.09,98.12,97.99,97.99,47637.0,96.4855,96.515,96.3871,96.3871,47637.0
2023-04-26 12:35:00,98.0,98.2,97.99,98.18,48347.0,96.3969,96.5937,96.3871,96.574,48347.0
2023-04-26 12:40:00,98.18,98.24,98.06,98.23,37526.0,96.574,96.633,96.456,96.6232,37526.0
2023-04-26 12:45:00,98.23,98.25,98.11,98.16,38097.0,96.6232,96.6429,96.5051,96.5543,38097.0
2023-04-26 12:50:00,98.16,98.18,98.12,98.16,38953.0,96.5543,96.574,96.515,96.5543,38953.0
2023-04-26 12:55:00,98.16,98.17,98.04,98.09,40932.0,96.5543,96.5642,96.4363,96.4855,40932.0
2023-04-26 13:00:00,98.08,98.13,98.06,98.11,45512.0,96.4756,96.5248,96.456,96.5051,45512.0
2023-04-26 13:05:00,98.09,98.12,98.03,98.08,78715.0,96.4855,96.515,96.4265,96.4756,78715.0
2023-04-26 13:10:00,98.08,98.14,98.07,98.11,29898.0,96.4756,96.5347,96.4658,96.5051,29898.0
2023-04-26 13:15:00,98.12,98.14,98.05,98.07,70365.0,96.515,96.5347,96.4461,96.4658,70365.0
2023-04-26 13:20:00,98.06,98.09,98.03,98.06,70773.0,96.456,96.4855,96.4265,96.456,70773.0
2023-04-26 13:25:00,98.07,98.1,98.0,98.0,54090.0,96.4658,96.4953,96.3969,96.3969,54090.0
2023-04-26 13:30:00,98.01,98.1,97.99,98.09,41107.0,96.4068,96.4953,96.3871,96.4855,41107.0
2023-04-26 13:35:00,98.1,98.16,98.06,98.09,37504.0,96.4953,96.5543,96.456,96.4855,37504.0
2023-04-26 13:40:00,98.09,98.16,98.06,98.12,39873.0,96.4855,96.5543,96.456,96.515,39873.0
2023-04-26 13:45:00,98.12,98.12,98.02,98.04,54140.0,96.515,96.515,96.4166,96.4363,54140.0
2023-04-26 13:50:00,98.04,98.05,97.83,97.95,73877.0,96.4363,96.4461,96.2297,96.3478,73877.0
2023-04-26 13:55:00,97.95,97.95,97.79,97.92,116185.0,96.3478,96.3478,96.1904,96.3183,116185.0
2023-04-26 14:00:00,97.91,97.94,97.81,97.81,213910.0,96.3084,96.3379,96.2101,96.2101,213910.0
2023-04-26 14:05:00,97.81,97.85,97.72,97.74,74316.0,96.2101,96.2494,96.1215,96.1412,74316.0
2023-04-26 14:10:00,97.73,97.78,97.67,97.77,53012.0,96.1314,96.1805,96.0723,96.1707,53012.0
2023-04-26 14:15:00,97.77,97.78,97.59,97.6,45615.0,96.1707,96.1805,95.9937,96.0035,45615.0
2023-04-26 14:20:00,97.58,97.59,97.45,97.46,78265.0,95.9838,95.9937,95.8559,95.8658,78265.0
2023-04-26 14:25:00,97.45,97.51,97.42,97.44,53603.0,95.8559,95.915,95.8264,95.8461,53603.0
2023-04-26 14:30:00,97.43,97.45,97.32,97.33,61219.0,95.8363,95.8559,95.7281,95.7379,61219.0
2023-04-26 14:35:00,97.33,97.34,97.15,97.23,74777.0,95.7379,95.7477,95.5608,95.6395,74777.0
2023-04-26 14:40:00,97.22,97.23,97.13,97.16,49919.0,95.6297,95.6395,95.5412,95.5707,49919.0
2023-04-26 14:45:00,97.16,97.23,97.12,97.13,69103.0,95.5707,95.6395,95.5313,95.5412,69103.0
2023-04-26 14:50:00,97.13,97.16,97.01,97.02,101541.0,95.5412,95.5707,95.4231,95.433,101541.0
2023-04-26 14:55:00,97.02,97.02,96.91,96.95,146985.0,95.433,95.433,95.3248,95.3641,146985.0
2023-04-26 15:00:00,96.96,96.96,96.78,96.79,121459.0,95.374,95.374,95.1969,95.2067,121459.0
2023-04-26 15:05:00,96.79,96.84,96.76,96.8,89291.0,95.2067,95.2559,95.1772,95.2166,89291.0
2023-04-26 15:10:00,96.8,96.98,96.79,96.88,62922.0,95.2166,95.3936,95.2067,95.2953,62922.0
2023-04-26 15:15:00,96.88,96.88,96.81,96.84,49217.0,95.2953,95.2953,95.2264,95.2559,49217.0
2023-04-26 15:20:00,96.84,96.92,96.79,96.82,90333.0,95.2559,95.3346,95.2067,95.2362,90333.0
2023-04-26 15:25:00,96.81,96.84,96.77,96.8,59533.0,95.2264,95.2559,95.1871,95.2166,59533.0
2023-04-26 15:30:00,96.8,96.88,96.68,96.68,95670.0,95.2166,95.2953,95.0985,95.0985,95670.0
2023-04-26 15:35:00,96.68,96.71,96.56,96.58,106222.0,95.0985,95.128,94.9805,95.0002,106222.0
2023-04-26 15:40:00,96.59,96.66,96.53,96.56,102439.0,95.01,95.0789,94.951,94.9805,102439.0
2023-04-26 15:45:00,96.56,96.64,96.49,96.54,106586.0,94.9805,95.0592,94.9116,94.9608,106586.0
2023-04-26 15:50:00,96.53,96.65,96.45,96.62,249218.0,94.951,95.069,94.8723,95.0395,249218.0
2023-04-26 15:55:00,96.64,96.79,96.58,96.6,354361.0,95.0592,95.2067,95.0002,95.0198,354361.0
2023-04-27 09:30:00,97.13,97.33,96.71,96.98,296369.0,95.5412,95.7379,95.128,95.3936,296369.0
2023-04-27 09:35:00,96.95,97.39,96.81,97.29,120082.0,95.3641,95.7969,95.2264,95.6986,120082.0
2023-04-27 09:40:00,97.27,97.42,97.02,97.09,86203.0,95.6789,95.8264,95.433,95.5018,86203.0
2023-04-27 09:45:00,97.11,97.46,97.06,97.45,81337.0,95.5215,95.8658,95.4723,95.8559,81337.0
2023-04-27 09:50:00,97.45,97.9,97.45,97.76,153830.0,95.8559,96.2986,95.8559,96.1609,153830.0
2023-04-27 09:55:00,97.77,97.87,97.6,97.66,72293.0,96.1707,96.2691,96.0035,96.0625,72293.0
2023-04-27 10:00:00,97.7,97.83,97.63,97.75,65622.0,96.1019,96.2297,96.033,96.151,65622.0
2023-04-27 10:05:00,97.75,97.86,97.71,97.81,76030.0,96.151,96.2592,96.1117,96.2101,76030.0
2023-04-27 10:10:00,97.81,98.14,97.71,98.12,97721.0,96.2101,96.5347,96.1117,96.515,97721.0
2023-04-27 10:15:00,98.14,98.2,97.94,98.09,81188.0,96.5347,96.5937,96.3379,96.4855,81188.0
2023-04-27 10:20:00,98.06,98.07,97.85,97.9,49649.0,96.456,96.4658,96.2494,96.2986,49649.0
2023-04-27 10:25:00,97.9,97.96,97.82,97.95,64940.0,96.2986,96.3576,96.2199,96.3478,64940.0
2023-04-27 10:30:00,97.95,98.2,97.88,98.19,61660.0,96.3478,96.5937,96.2789,96.5838,61660.0
2023-04-27 10:35:00,98.19,98.34,98.14,98.3,57756.0,96.5838,96.7314,96.5347,96.692,57756.0
2023-04-27 10:40:00,98.31,98.43,98.26,98.36,91930.0,96.7019,96.8199,96.6527,96.7511,91930.0
2023-04-27 10:45:00,98.36,98.36,98.16,98.23,39651.0,96.7511,96.7511,96.5543,96.6232,39651.0
2023-04-27 10:50:00,98.23,98.26,98.05,98.11,46121.0,96.6232,96.6527,96.4461,96.5051,46121.0
2023-04-27 10:55:00,98.1,98.1,97.9,98.0,69215.0,96.4953,96.4953,96.2986,96.3969,69215.0
2023-04-27 11:00:00,98.03,98.17,97.96,98.15,42876.0,96.4265,96.5642,96.3576,96.5445,42876.0
2023-04-27 11:05:00,98.14,98.17,97.93,97.98,67017.0,96.5347,96.5642,96.3281,96.3773,67017.0
2023-04-27 11:10:00,98.0,98.07,97.91,97.95,47693.0,96.3969,96.4658,96.3084,96.3478,47693.0
2023-04-27 11:15:00,97.94,98.06,97.86,98.05,37297.0,96.3379,96.456,96.2592,96.4461,37297.0
2023-04-27 11:20:00,98.05,98.42,98.03,98.38,55536.0,96.4461,96.8101,96.4265,96.7707,55536.0
2023-04-27 11:25:00,98.39,98.61,98.37,98.51,61114.0,96.7806,96.997,96.7609,96.8986,61114.0
2023-04-27 11:30:00,98.52,98.76,98.49,98.62,79581.0,96.9084,97.1445,96.8789,97.0068,79581.0
2023-04-27 11:35:00,98.61,98.71,98.54,98.63,47958.0,96.997,97.0953,96.9281,97.0166,47958.0
2023-04-27 11:40:00,98.63,98.77,98.6,98.7,44266.0,97.0166,97.1544,96.9871,97.0855,44266.0
2023-04-27 11:45:00,98.7,98.75,98.62,98.71,38635.0,97.0855,97.1347,97.0068,97.0953,38635.0
2023-04-27 11:50:00,98.73,98.77,98.68,98.74,36776.0,97.115,97.1544,97.0658,97.1248,36776.0
2023-04-27 11:55:00,98.74,98.85,98.73,98.84,36561.0,97.1248,97.233,97.115,97.2232,36561.0
2023-04-27 12:00:00,98.84,99.05,98.84,99.02,88826.0,97.2232,97.4298,97.2232,97.4003,88826.0
2023-04-27 12:05:00,99.01,99.01,98.87,98.92,45353.0,97.3904,97.3904,97.2527,97.3019,45353.0
2023-04-27 12:10:00,98.92,99.01,98.89,99.01,53188.0,97.3019,97.3904,97.2724,97.3904,53188.0
2023-04-27 12:15:00,99.03,99.11,99.01,99.03,59818.0,97.4101,97.4888,97.3904,97.4101,59818.0
2023-04-27 12:20:00,99.04,99.04,98.84,98.95,46257.0,97.4199,97.4199,97.2232,97.3314,46257.0
2023-04-27 12:25:00,98.95,99.11,98.95,98.98,48994.0,97.3314,97.4888,97.3314,97.3609,48994.0
2023-04-27 12:30:00,98.99,99.01,98.91,98.95,24760.0,97.3708,97.3904,97.2921,97.3314,24760.0
2023-04-27 12:35:00,98.96,98.98,98.87,98.9,31646.0,97.3412,97.3609,97.2527,97.2822,31646.0
2023-04-27 12:40:00,98.9,98.98,98.8,98.97,67778.0,97.2822,97.3609,97.1839,97.3511,67778.0
2023-04-27 12:45:00,98.97,98.99,98.89,98.93,29950.0,97.3511,97.3708,97.2724,97.3117,29950.0
2023-04-27 12:50:00,98.92,99.01,98.89,98.91,24294.0,97.3019,97.3904,97.2724,97.2921,24294.0
2023-04-27 12:55:00,98.91,99.03,98.88,99.01,17125.0,97.2921,97.4101,97.2626,97.3904,17125.0
2023-04-27 13:00:00,99.02,99.05,98.96,99.04,48864.0,97.4003,97.4298,97.3412,97.4199,48864.0
2023-04-27 13:05:00,99.05,99.05,98.96,98.98,26600.0,97.4298,97.4298,97.3412,97.3609,26600.0
2023-04-27 13:10:00,98.97,99.05,98.94,98.97,27502.0,97.3511,97.4298,97.3216,97.3511,27502.0
2023-04-27 13:15:00,98.96,98.98,98.9,98.91,25132.0,97.3412,97.3609,97.2822,97.2921,25132.0
2023-04-27 13:20:00,98.93,99.04,98.92,99.02,38571.0,97.3117,97.4199,97.3019,97.4003,38571.0
2023-04-27 13:25:00,99.03,99.15,99.02,99.13,68940.0,97.4101,97.5281,97.4003,97.5085,68940.0
2023-04-27 13:30:00,99.13,99.2,99.09,99.18,44877.0,97.5085,97.5773,97.4691,97.5576,44877.0
2023-04-27 13:35:00,99.18,99.32,99.18,99.29,62462.0,97.5576,97.6954,97.5576,97.6658,62462.0
2023-04-27 13:40:00,99.3,99.37,99.28,99.34,37116.0,97.6757,97.7445,97.656,97.715,37116.0
2023-04-27 13:45:00,99.34,99.47,99.33,99.39,41261.0,97.715,97.8429,97.7052,97.7642,41261.0
2023-04-27 13:50:00,99.39,99.45,99.38,99.39,26147.0,97.7642,97.8232,97.7544,97.7642,26147.0
2023-04-27 13:55:00,99.38,99.38,99.27,99.35,42820.0,97.7544,97.7544,97.6462,97.7249,42820.0
2023-04-27 14:00:00,99.36,99.45,99.32,99.42,33479.0,97.7347,97.8232,97.6954,97.7937,33479.0
2023-04-27 14:05:00,99.42,99.42,99.33,99.34,43401.0,97.7937,97.7937,97.7052,97.715,43401.0
2023-04-27 14:10:00,99.34,99.4,99.32,99.38,38618.0,97.715,97.774,97.6954,97.7544,38618.0
2023-04-27 14:15:00,99.37,99.61,99.36,99.6,55650.0,97.7445,97.9806,97.7347,97.9708,55650.0
2023-04-27 14:20:00,99.61,99.62,99.48,99.54,58126.0,97.9806,97.9904,97.8527,97.9118,58126.0
2023-04-27 14:25:00,99.54,99.72,99.53,99.69,56890.0,97.9118,98.0888,97.9019,98.0593,56890.0
2023-04-27 14:30:00,99.69,99.79,99.67,99.75,55761.0,98.0593,98.1577,98.0396,98.1183,55761.0
2023-04-27 14:35:00,99.74,99.77,99.65,99.74,58235.0,98.1085,98.138,98.02,98.1085,58235.0
2023-04-27 14:40:00,99.75,99.76,99.64,99.75,67869.0,98.1183,98.1282,98.0101,98.1183,67869.0
2023-04-27 14:45:00,99.74,99.75,99.71,99.73,89670.0,98.1085,98.1183,98.079,98.0986,89670.0
2023-04-27 14:50:00,99.73,99.78,99.73,99.74,138999.0,98.0986,98.1478,98.0986,98.1085,138999.0
2023-04-27 14:55:00,99.74,99.76,99.72,99.74,119602.0,98.1085,98.1282,98.0888,98.1085,119602.0
2023-04-27 15:00:00,99.74,99.79,99.68,99.75,87611.0,98.1085,98.1577,98.0495,98.1183,87611.0
2023-04-27 15:05:00,99.75,99.9,99.75,99.86,70308.0,98.1183,98.2659,98.1183,98.2265,70308.0
2023-04-27 15:10:00,99.86,99.86,99.68,99.74,65031.0,98.2265,98.2265,98.0495,98.1085,65031.0
2023-04-27 15:15:00,99.75,99.88,99.75,99.88,56423.0,98.1183,98.2462,98.1183,98.2462,56423.0
2023-04-27 15:20:00,99.88,99.9,99.79,99.89,66464.0,98.2462,98.2659,98.1577,98.256,66464.0
2023-04-27 15:25:00,99.87,99.96,99.87,99.9,104633.0,98.2364,98.3249,98.2364,98.2659,104633.0
2023-04-27 15:30:00,99.9,99.9,99.82,99.87,68959.0,98.2659,98.2659,98.1872,98.2364,68959.0
2023-04-27 15:35:00,99.86,99.98,99.83,99.94,88254.0,98.2265,98.3446,98.197,98.3052,88254.0
2023-04-27 15:40:00,99.93,99.96,99.88,99.92,92326.0,98.2954,98.3249,98.2462,98.2855,92326.0
2023-04-27 15:45:00,99.92,100.07,99.89,100.05,223823.0,98.2855,98.4331,98.256,98.4134,223823.0
2023-04-27 15:50:00,100.04,100.06,99.93,99.98,210666.0,98.4036,98.4232,98.2954,98.3446,210666.0
2023-04-27 15:55:00,99.97,100.01,99.89,99.93,341898.0,98.3347,98.3741,98.256,98.2954,341898.0
2023-04-28 09:30:00,99.37,99.72,99.08,99.51,249336.0,97.7445,98.0888,97.4593,97.8822,249336.0
2023-04-28 09:35:00,99.53,99.92,99.49,99.63,99178.0,97.9019,98.2855,97.8626,98.0003,99178.0
2023-04-28 09:40:00,99.59,99.67,99.45,99.61,80482.0,97.9609,98.0396,97.8232,97.9806,80482.0
2023-04-28 09:45:00,99.62,100.27,99.62,100.05,153198.0,97.9904,98.6298,97.9904,98.4134,153198.0
2023-04-28 09:50:00,100.08,100.38,100.07,100.23,131846.0,98.4429,98.738,98.4331,98.5905,131846.0
2023-04-28 09:55:00,100.24,100.26,100.08,100.12,68943.0,98.6003,98.62,98.4429,98.4823,68943.0
2023-04-28 10:00:00,100.08,100.35,100.06,100.29,73948.0,98.4429,98.7085,98.4232,98.6495,73948.0
2023-04-28 10:05:00,100.28,100.78,100.26,100.78,118852.0,98.6397,99.1315,98.62,99.1315,118852.0
2023-04-28 10:10:00,100.74,101.4,100.74,101.35,378388.0,99.0921,99.7413,99.0921,99.6921,378388.0
2023-04-28 10:15:00,101.35,101.56,101.23,101.4,239832.0,99.6921,99.8987,99.5741,99.7413,239832.0
2023-04-28 10:20:00,101.42,101.78,101.26,101.78,135768.0,99.761,100.1151,99.6036,100.1151,135768.0
2023-04-28 10:25:00,101.78,101.9,101.54,101.6,282511.0,100.1151,100.2332,99.879,99.9381,282511.0
2023-04-28 10:30:00,101.59,101.76,101.43,101.6,97405.0,99.9282,100.0954,99.7708,99.9381,97405.0
2023-04-28 10:35:00,101.59,101.6,101.26,101.48,129302.0,99.9282,99.9381,99.6036,99.82,129302.0
2023-04-28 10:40:00,101.49,101.95,101.46,101.89,151060.0,99.8299,100.2823,99.8003,100.2233,151060.0
2023-04-28 10:45:00,101.9,102.21,101.76,102.15,206719.0,100.2332,100.5381,100.0954,100.4791,206719.0
2023-04-28 10:50:00,102.16,102.27,102.1,102.25,134618.0,100.4889,100.5971,100.4299,100.5774,134618.0
2023-04-28 10:55:00,102.26,102.26,101.7,101.79,136295.0,100.5873,100.5873,100.0364,100.125,136295.0
2023-04-28 11:00:00,101.8,101.8,101.43,101.45,159419.0,100.1348,100.1348,99.7708,99.7905,159419.0
2023-04-28 11:05:00,101.45,101.65,101.44,101.5,84767.0,99.7905,99.9872,99.7807,99.8397,84767.0
2023-04-28 11:10:00,101.49,101.63,101.42,101.48,68623.0,99.8299,99.9676,99.761,99.82,68623.0
2023-04-28 11:15:00,101.47,101.87,101.45,101.87,65809.0,99.8102,100.2036,99.7905,100.2036,65809.0
2023-04-28 11:20:00,101.88,102.03,101.85,101.91,77504.0,100.2135,100.361,100.184,100.243,77504.0
2023-04-28 11:25:00,101.91,102.07,101.8,101.91,62432.0,100.243,100.4004,100.1348,100.243,62432.0
2023-04-28 11:30:00,101.92,102.09,101.89,102.0,84149.0,100.2528,100.42,100.2233,100.3315,84149.0
2023-04-28 11:35:00,102.0,102.04,101.9,101.92,38347.0,100.3315,100.3709,100.2332,100.2528,38347.0
2023-04-28 11:40:00,101.91,102.11,101.86,102.05,54766.0,100.243,100.4397,100.1938,100.3807,54766.0
2023-04-28 11:45:00,102.05,102.32,102.03,102.28,116303.0,100.3807,100.6463,100.361,100.6069,116303.0
2023-04-28 11:50:00,102.29,102.34,102.22,102.22,94002.0,100.6168,100.666,100.5479,100.5479,94002.0
2023-04-28 11:55:00,102.22,102.27,102.17,102.21,61458.0,100.5479,100.5971,100.4987,100.5381,61458.0
2023-04-28 12:00:00,102.2,102.28,102.18,102.2,65569.0,100.5282,100.6069,100.5086,100.5282,65569.0
2023-04-28 12:05:00,102.2,102.34,102.12,102.17,74939.0,100.5282,100.666,100.4496,100.4987,74939.0
2023-04-28 12:10:00,102.18,102.29,102.17,102.19,91392.0,100.5086,100.6168,100.4987,100.5184,91392.0
2023-04-28 12:15:00,102.18,102.19,101.92,101.97,95993.0,100.5086,100.5184,100.2528,100.302,95993.0
2023-04-28 12:20:00,101.99,102.09,101.9,102.05,72312.0,100.3217,100.42,100.2332,100.3807,72312.0
2023-04-28 12:25:00,102.05,102.14,101.97,102.13,73057.0,100.3807,100.4692,100.302,100.4594,73057.0
2023-04-28 12:30:00,102.15,102.18,102.02,102.04,50655.0,100.4791,100.5086,100.3512,100.3709,50655.0
2023-04-28 12:35:00,102.04,102.06,101.93,101.93,38233.0,100.3709,100.3905,100.2627,100.2627,38233.0
2023-04-28 12:40:00,101.93,102.12,101.91,102.1,36357.0,100.2627,100.4496,100.243,100.4299,36357.0
2023-04-28 12:45:00,102.09,102.12,101.97,102.1,40918.0,100.42,100.4496,100.302,100.4299,40918.0
2023-04-28 12:50:00,102.12,102.15,102.03,102.12,39337.0,100.4496,100.4791,100.361,100.4496,39337.0
2023-04-28 12:55:00,102.13,102.3,102.13,102.28,77737.0,100.4594,100.6266,100.4594,100.6069,77737.0
2023-04-28 13:00:00,102.28,102.3,102.02,102.23,85019.0,100.6069,100.6266,100.3512,100.5578,85019.0
2023-04-28 13:05:00,102.23,102.28,102.21,102.25,70929.0,100.5578,100.6069,100.5381,100.5774,70929.0
2023-04-28 13:10:00,102.23,102.34,102.22,102.29,50192.0,100.5578,100.666,100.5479,100.6168,50192.0
2023-04-28 13:15:00,102.27,102.28,102.16,102.2,54864.0,100.5971,100.6069,100.4889,100.5282,54864.0
2023-04-28 13:20:00,102.2,102.26,102.15,102.25,40979.0,100.5282,100.5873,100.4791,100.5774,40979.0
2023-04-28 13:25:00,102.26,102.4,102.19,102.37,41965.0,100.5873,100.725,100.5184,100.6955,41965.0
2023-04-28 13:30:00,102.37,102.43,102.33,102.34,38048.0,100.6955,100.7545,100.6561,100.666,38048.0
2023-04-28 13:35:00,102.34,102.39,102.19,102.32,47081.0,100.666,100.7151,100.5184,100.6463,47081.0
2023-04-28 13:40:00,102.33,102.39,102.29,102.35,42169.0,100.6561,100.7151,100.6168,100.6758,42169.0
2023-04-28 13:45:00,102.36,102.38,102.31,102.33,27030.0,100.6856,100.7053,100.6364,100.6561,27030.0
2023-04-28 13:50:00,102.31,102.32,102.2,102.24,33748.0,100.6364,100.6463,100.5282,100.5676,33748.0
2023-04-28 13:55:00,102.25,102.29,102.14,102.25,27920.0,100.5774,100.6168,100.4692,100.5774,27920.0
2023-04-28 14:00:00,102.25,102.4,102.25,102.4,48567.0,100.5774,100.725,100.5774,100.725,48567.0
2023-04-28 14:05:00,102.4,102.46,102.29,102.31,85412.0,100.725,100.784,100.6168,100.6364,85412.0
2023-04-28 14:10:00,102.3,102.36,102.24,102.32,56949.0,100.6266,100.6856,100.5676,100.6463,56949.0
2023-04-28 14:15:00,102.32,102.47,102.3,102.47,56729.0,100.6463,100.7938,100.6266,100.7938,56729.0
2023-04-28 14:20:00,102.47,102.53,102.36,102.36,96292.0,100.7938,100.8528,100.6856,100.6856,96292.0
2023-04-28 14:25:00,102.37,102.38,102.24,102.31,35346.0,100.6955,100.7053,100.5676,100.6364,35346.0
2023-04-28 14:30:00,102.31,102.4,102.21,102.38,53547.0,100.6364,100.725,100.5381,100.7053,53547.0
2023-04-28 14:35:00,102.37,102.37,102.18,102.26,37859.0,100.6955,100.6955,100.5086,100.5873,37859.0
2023-04-28 14:40:00,102.26,102.33,102.15,102.26,57768.0,100.5873,100.6561,100.4791,100.5873,57768.0
2023-04-28 14:45:00,102.26,102.38,102.18,102.24,57164.0,100.5873,100.7053,100.5086,100.5676,57164.0
2023-04-28 14:50:00,102.26,102.34,102.2,102.22,41862.0,100.5873,100.666,100.5282,100.5479,41862.0
2023-04-28 14:55:00,102.23,102.34,102.22,102.32,65063.0,100.5578,100.666,100.5479,100.6463,65063.0
2023-04-28 15:00:00,102.31,102.43,102.27,102.39,53257.0,100.6364,100.7545,100.5971,100.7151,53257.0
2023-04-28 15:05:00,102.39,102.4,102.3,102.37,38622.0,100.7151,100.725,100.6266,100.6955,38622.0
2023-04-28 15:10:00,102.37,102.42,102.31,102.36,55954.0,100.6955,100.7446,100.6364,100.6856,55954.0
2023-04-28 15:15:00,102.34,102.43,102.31,102.39,93365.0,100.666,100.7545,100.6364,100.7151,93365.0
2023-04-28 15:20:00,102.39,102.39,102.17,102.2,73567.0,100.7151,100.7151,100.4987,100.5282,73567.0
2023-04-28 15:25:00,102.19,102.23,102.12,102.18,68367.0,100.5184,100.5578,100.4496,100.5086,68367.0
2023-04-28 15:30:00,102.18,102.25,102.07,102.08,75471.0,100.5086,100.5774,100.4004,100.4102,75471.0
2023-04-28 15:35:00,102.08,102.19,102.02,102.19,81900.0,100.4102,100.5184,100.3512,100.5184,81900.0
2023-04-28 15:40:00,102.18,102.36,102.16,102.34,138528.0,100.5086,100.6856,100.4889,100.666,138528.0
2023-04-28 15:45:00,102.33,102.5,102.21,102.49,177244.0,100.6561,100.8233,100.5381,100.8135,177244.0
2023-04-28 15:50:00,102.49,102.53,102.35,102.43,303850.0,100.8135,100.8528,100.6758,100.7545,303850.0
2023-04-28 15:55:00,102.43,102.56,102.39,102.51,529090.0,100.7545,100.8824,100.7151,100.8332,529090.0
2023-05-01 09:30:00,102.41,102.54,101.66,102.07,268899.0,100.7348,100.8627,99.9971,100.4004,268899.0
2023-05-01 09:35:00,102.07,102.25,101.94,101.98,134996.0,100.4004,100.5774,100.2725,100.3118,134996.0
2023-05-01 09:40:00,101.97,102.22,101.82,102.05,120235.0,100.302,100.5479,100.1545,100.3807,120235.0
2023-05-01 09:45:00,102.05,102.24,102.02,102.16,128653.0,100.3807,100.5676,100.3512,100.4889,128653.0
2023-05-01 09:50:00,102.15,102.36,102.15,102.24,165739.0,100.4791,100.6856,100.4791,100.5676,165739.0
2023-05-01 09:55:00,102.23,102.27,101.97,101.97,124165.0,100.5578,100.5971,100.302,100.302,124165.0
2023-05-01 10:00:00,101.97,102.04,101.75,102.02,87474.0,100.302,100.3709,100.0856,100.3512,87474.0
2023-05-01 10:05:00,102.01,102.08,101.9,102.0,143581.0,100.3414,100.4102,100.2332,100.3315,143581.0
2023-05-01 10:10:00,102.01,102.03,101.81,101.88,55964.0,100.3414,100.361,100.1446,100.2135,55964.0
2023-05-01 10:15:00,101.86,102.09,101.84,101.96,140572.0,100.1938,100.42,100.1741,100.2922,140572.0
2023-05-01 10:20:00,101.94,102.06,101.73,101.88,63559.0,100.2725,100.3905,100.0659,100.2135,63559.0
2023-05-01 10:25:00,101.89,101.96,101.73,101.81,26377.0,100.2233,100.2922,100.0659,100.1446,26377.0
2023-05-01 10:30:00,101.88,102.04,101.88,102.02,66334.0,100.2135,100.3709,100.2135,100.3512,66334.0
2023-05-01 10:35:00,102.04,102.34,102.02,102.33,77618.0,100.3709,100.666,100.3512,100.6561,77618.0
2023-05-01 10:40:00,102.34,102.56,102.23,102.51,90824.0,100.666,100.8824,100.5578,100.8332,90824.0
2023-05-01 10:45:00,102.51,102.61,102.41,102.46,121410.0,100.8332,100.9315,100.7348,100.784,121410.0
2023-05-01 10:50:00,102.45,102.45,102.25,102.38,39102.0,100.7742,100.7742,100.5774,100.7053,39102.0
2023-05-01 10:55:00,102.36,102.55,102.32,102.41,42114.0,100.6856,100.8725,100.6463,100.7348,42114.0
2023-05-01 11:00:00,102.41,102.49,102.2,102.24,55124.0,100.7348,100.8135,100.5282,100.5676,55124.0
2023-05-01 11:05:00,102.24,102.24,102.05,102.14,54766.0,100.5676,100.5676,100.3807,100.4692,54766.0
2023-05-01 11:10:00,102.12,102.14,101.98,102.01,44415.0,100.4496,100.4692,100.3118,100.3414,44415.0
2023-05-01 11:15:00,101.99,102.01,101.77,101.92,61063.0,100.3217,100.3414,100.1053,100.2528,61063.0
2023-05-01 11:20:00,101.9,101.99,101.73,101.73,39902.0,100.2332,100.3217,100.0659,100.0659,39902.0
2023-05-01 11:25:00,101.74,101.77,101.65,101.72,38738.0,100.0758,100.1053,99.9872,100.0561,38738.0
2023-05-01 11:30:00,101.67,101.76,101.6,101.68,33249.0,100.0069,100.0954,99.9381,100.0167,33249.0
2023-05-01 11:35:00,101.68,101.75,101.63,101.69,36296.0,100.0167,100.0856,99.9676,100.0266,36296.0
2023-05-01 11:40:00,101.66,101.8,101.62,101.77,44133.0,99.9971,100.1348,99.9577,100.1053,44133.0
2023-05-01 11:45:00,101.77,101.88,101.73,101.78,41786.0,100.1053,100.2135,100.0659,100.1151,41786.0
2023-05-01 11:50:00,101.78,101.82,101.73,101.8,19895.0,100.1151,100.1545,100.0659,100.1348,19895.0
2023-05-01 11:55:00,101.8,101.99,101.77,101.99,49029.0,100.1348,100.3217,100.1053,100.3217,49029.0
2023-05-01 12:00:00,101.99,102.21,101.99,102.11,52578.0,100.3217,100.5381,100.3217,100.4397,52578.0
2023-05-01 12:05:00,102.1,102.12,102.03,102.12,35421.0,100.4299,100.4496,100.361,100.4496,35421.0
2023-05-01 12:10:00,102.13,102.15,102.01,102.07,27664.0,100.4594,100.4791,100.3414,100.4004,27664.0
2023-05-01 12:15:00,102.07,102.16,102.05,102.16,26508.0,100.4004,100.4889,100.3807,100.4889,26508.0
2023-05-01 12:20:00,102.16,102.21,102.13,102.2,19351.0,100.4889,100.5381,100.4594,100.5282,19351.0
2023-05-01 12:25:00,102.19,102.26,102.16,102.24,31681.0,100.5184,100.5873,100.4889,100.5676,31681.0
2023-05-01 12:30:00,102.24,102.4,102.24,102.37,41931.0,100.5676,100.725,100.5676,100.6955,41931.0
2023-05-01 12:35:00,102.36,102.52,102.34,102.46,35858.0,100.6856,100.843,100.666,100.784,35858.0
2023-05-01 12:40:00,102.45,102.45,102.35,102.37,34472.0,100.7742,100.7742,100.6758,100.6955,34472.0
2023-05-01 12:45:00,102.37,102.37,102.2,102.22,32295.0,100.6955,100.6955,100.5282,100.5479,32295.0
2023-05-01 12:50:00,102.22,102.38,102.22,102.37,36199.0,100.5479,100.7053,100.5479,100.6955,36199.0
2023-05-01 12:55:00,102.38,102.46,102.37,102.41,37268.0,100.7053,100.784,100.6955,100.7348,37268.0
2023-05-01 13:00:00,102.42,102.53,102.41,102.51,41607.0,100.7446,100.8528,100.7348,100.8332,41607.0
2023-05-01 13:05:00,102.53,102.58,102.52,102.54,32486.0,100.8528,100.902,100.843,100.8627,32486.0
2023-05-01 13:10:00,102.53,102.53,102.42,102.45,26825.0,100.8528,100.8528,100.7446,100.7742,26825.0
2023-05-01 13:15:00,102.45,102.53,102.35,102.39,36445.0,100.7742,100.8528,100.6758,100.7151,36445.0
2023-05-01 13:20:00,102.39,102.49,102.36,102.45,31603.0,100.7151,100.8135,100.6856,100.7742,31603.0
2023-05-01 13:25:00,102.45,102.46,102.28,102.31,26165.0,100.7742,100.784,100.6069,100.6364,26165.0
2023-05-01 13:30:00,102.29,102.33,102.24,102.33,30421.0,100.6168,100.6561,100.5676,100.6561,30421.0
2023-05-01 13:35:00,102.32,102.33,102.18,102.26,25281.0,100.6463,100.6561,100.5086,100.5873,25281.0
2023-05-01 13:40:00,102.27,102.41,102.25,102.3,26508.0,100.5971,100.7348,100.5774,100.6266,26508.0
2023-05-01 13:45:00,102.28,102.3,102.23,102.23,16109.0,100.6069,100.6266,100.5578,100.5578,16109.0
2023-05-01 13:50:00,102.23,102.28,102.17,102.18,19190.0,100.5578,100.6069,100.4987,100.5086,19190.0
2023-05-01 13:55:00,102.17,102.25,102.14,102.22,19183.0,100.4987,100.5774,100.4692,100.5479,19183.0
2023-05-01 14:00:00,102.21,102.26,102.17,102.2,30969.0,100.5381,100.5873,100.4987,100.5282,30969.0
2023-05-01 14:05:00,102.2,102.25,102.14,102.22,52535.0,100.5282,100.5774,100.4692,100.5479,52535.0
2023-05-01 14:10:00,102.25,102.29,102.21,102.29,48789.0,100.5774,100.6168,100.5381,100.6168,48789.0
2023-05-01 14:15:00,102.29,102.3,102.19,102.25,33737.0,100.6168,100.6266,100.5184,100.5774,33737.0
2023-05-01 14:20:00,102.25,102.31,102.21,102.21,42160.0,100.5774,100.6364,100.5381,100.5381,42160.0
2023-05-01 14:25:00,102.2,102.29,102.19,102.22,27347.0,100.5282,100.6168,100.5184,100.5479,27347.0
2023-05-01 14:30:00,102.21,102.22,101.78,101.84,58220.0,100.5381,100.5479,100.1151,100.1741,58220.0
2023-05-01 14:35:00,101.83,101.94,101.77,101.94,40514.0,100.1643,100.2725,100.1053,100.2725,40514.0
2023-05-01 14:40:00,101.94,102.05,101.87,102.0,39683.0,100.2725,100.3807,100.2036,100.3315,39683.0
2023-05-01 14:45:00,102.0,102.01,101.89,101.96,39625.0,100.3315,100.3414,100.2233,100.2922,39625.0
2023-05-01 14:50:00,101.96,102.02,101.91,101.99,24044.0,100.2922,100.3512,100.243,100.3217,24044.0
2023-05-01 14:55:00,101.99,102.06,101.94,102.01,40742.0,100.3217,100.3905,100.2725,100.3414,40742.0
2023-05-01 15:00:00,102.01,102.05,101.86,101.92,29466.0,100.3414,100.3807,100.1938,100.2528,29466.0
2023-05-01 15:05:00,101.92,102.06,101.92,102.03,27861.0,100.2528,100.3905,100.2528,100.361,27861.0
2023-05-01 15:10:00,102.03,102.08,101.94,101.95,38113.0,100.361,100.4102,100.2725,100.2823,38113.0
2023-05-01 15:15:00,101.95,101.96,101.81,101.86,45174.0,100.2823,100.2922,100.1446,100.1938,45174.0
2023-05-01 15:20:00,101.86,101.94,101.85,101.9,31690.0,100.1938,100.2725,100.184,100.2332,31690.0
2023-05-01 15:25:00,101.9,101.95,101.85,101.93,51599.0,100.2332,100.2823,100.184,100.2627,51599.0
2023-05-01 15:30:00,101.93,101.97,101.88,101.9,46998.0,100.2627,100.302,100.2135,100.2332,46998.0
2023-05-01 15:35:00,101.91,102.04,101.89,102.0,109442.0,100.243,100.3709,100.2233,100.3315,109442.0
2023-05-01 15:40:00,102.01,102.25,101.98,102.19,123083.0,100.3414,100.5774,100.3118,100.5184,123083.0
2023-05-01 15:45:00,102.18,102.37,102.18,102.37,88432.0,100.5086,100.6955,100.5086,100.6955,88432.0
2023-05-01 15:50:00,102.37,102.41,102.2,102.24,157636.0,100.6955,100.7348,100.5282,100.5676,157636.0
2023-05-01 15:55:00,102.23,102.33,102.15,102.21,349605.0,100.5578,100.6561,100.4791,100.5381,349605.0
2023-05-02 09:30:00,101.33,101.33,100.52,101.06,470904.0,99.6725,99.6725,98.8757,99.4069,470904.0
2023-05-02 09:35:00,101.03,101.21,100.86,101.17,110849.0,99.3774,99.5544,99.2102,99.5151,110849.0
2023-05-02 09:40:00,101.16,101.29,101.03,101.09,97931.0,99.5053,99.6331,99.3774,99.4364,97931.0
2023-05-02 09:45:00,101.05,101.1,100.88,100.97,85264.0,99.3971,99.4462,99.2298,99.3184,85264.0
2023-05-02 09:50:00,100.97,101.54,100.88,101.53,140183.0,99.3184,99.879,99.2298,99.8692,140183.0
2023-05-02 09:55:00,101.51,101.58,101.3,101.56,65550.0,99.8495,99.9184,99.643,99.8987,65550.0
2023-05-02 10:00:00,101.58,101.7,101.31,101.39,101004.0,99.9184,100.0364,99.6528,99.7315,101004.0
2023-05-02 10:05:00,101.38,101.38,100.91,100.98,113989.0,99.7217,99.7217,99.2593,99.3282,113989.0
2023-05-02 10:10:00,101.0,101.04,100.72,100.87,125495.0,99.3479,99.3872,99.0725,99.22,125495.0
2023-05-02 10:15:00,100.88,101.13,100.81,100.88,65289.0,99.2298,99.4757,99.161,99.2298,65289.0
2023-05-02 10:20:00,100.88,100.9,100.45,100.49,82140.0,99.2298,99.2495,98.8069,98.8462,82140.0
2023-05-02 10:25:00,100.48,100.64,100.29,100.45,87043.0,98.8364,98.9938,98.6495,98.8069,87043.0
2023-05-02 10:30:00,100.44,100.48,100.28,100.31,74148.0,98.797,98.8364,98.6397,98.6692,74148.0
2023-05-02 10:35:00,100.33,100.46,100.18,100.22,68517.0,98.6888,98.8167,98.5413,98.5806,68517.0
2023-05-02 10:40:00,100.21,100.5,100.17,100.37,45825.0,98.5708,98.8561,98.5314,98.7282,45825.0
2023-05-02 10:45:00,100.36,100.37,100.03,100.15,67440.0,98.7183,98.7282,98.3937,98.5118,67440.0
2023-05-02 10:50:00,100.13,100.27,99.96,100.09,117513.0,98.4921,98.6298,98.3249,98.4528,117513.0
2023-05-02 10:55:00,100.08,100.13,99.87,99.9,53757.0,98.4429,98.4921,98.2364,98.2659,53757.0
2023-05-02 11:00:00,99.89,99.94,99.62,99.87,122820.0,98.256,98.3052,97.9904,98.2364,122820.0
2023-05-02 11:05:00,99.86,100.0,99.85,99.93,76177.0,98.2265,98.3642,98.2167,98.2954,76177.0
2023-05-02 11:10:00,99.95,100.03,99.89,99.99,45559.0,98.315,98.3937,98.256,98.3544,45559.0
2023-05-02 11:15:00,99.99,100.11,99.97,100.05,82555.0,98.3544,98.4724,98.3347,98.4134,82555.0
2023-05-02 11:20:00,100.06,100.12,99.89,100.09,69108.0,98.4232,98.4823,98.256,98.4528,69108.0
2023-05-02 11:25:00,100.09,100.23,99.98,100.19,54246.0,98.4528,98.5905,98.3446,98.5511,54246.0
2023-05-02 11:30:00,100.19,100.22,99.93,100.09,51041.0,98.5511,98.5806,98.2954,98.4528,51041.0
2023-05-02 11:35:00,100.08,100.4,100.06,100.37,48007.0,98.4429,98.7577,98.4232,98.7282,48007.0
2023-05-02 11:40:00,100.36,100.45,100.31,100.42,45347.0,98.7183,98.8069,98.6692,98.7774,45347.0
2023-05-02 11:45:00,100.43,100.49,100.27,100.35,45273.0,98.7872,98.8462,98.6298,98.7085,45273.0
2023-05-02 11:50:00,100.33,100.34,100.01,100.19,54937.0,98.6888,98.6987,98.3741,98.5511,54937.0
2023-05-02 11:55:00,100.19,100.24,100.05,100.14,30737.0,98.5511,98.6003,98.4134,98.5019,30737.0
2023-05-02 12:00:00,100.13,100.22,100.02,100.16,36629.0,98.4921,98.5806,98.3839,98.5216,36629.0
2023-05-02 12:05:00,100.15,100.29,100.05,100.18,55387.0,98.5118,98.6495,98.4134,98.5413,55387.0
2023-05-02 12:10:00,100.19,100.23,100.07,100.23,29699.0,98.5511,98.5905,98.4331,98.5905,29699.0
2023-05-02 12:15:00,100.23,100.23,100.05,100.15,58926.0,98.5905,98.5905,98.4134,98.5118,58926.0
2023-05-02 12:20:00,100.13,100.2,100.03,100.18,41387.0,98.4921,98.561,98.3937,98.5413,41387.0
2023-05-02 12:25:00,100.19,100.3,100.17,100.29,46187.0,98.5511,98.6593,98.5314,98.6495,46187.0
2023-05-02 12:30:00,100.29,100.3,100.06,100.07,56743.0,98.6495,98.6593,98.4232,98.4331,56743.0
2023-05-02 12:35:00,100.07,100.22,100.02,100.04,46486.0,98.4331,98.5806,98.3839,98.4036,46486.0
2023-05-02 12:40:00,100.04,100.11,99.96,100.01,37285.0,98.4036,98.4724,98.3249,98.3741,37285.0
2023-05-02 12:45:00,100.02,100.08,99.97,100.01,46710.0,98.3839,98.4429,98.3347,98.3741,46710.0
2023-05-02 12:50:00,100.02,100.23,100.0,100.19,26824.0,98.3839,98.5905,98.3642,98.5511,26824.0
2023-05-02 12:55:00,100.18,100.24,100.09,100.2,24583.0,98.5413,98.6003,98.4528,98.561,24583.0
2023-05-02 13:00:00,100.2,100.31,100.15,100.27,18389.0,98.561,98.6692,98.5118,98.6298,18389.0
2023-05-02 13:05:00,100.29,100.37,100.27,100.28,21610.0,98.6495,98.7282,98.6298,98.6397,21610.0
2023-05-02 13:10:00,100.29,100.32,100.23,100.25,24396.0,98.6495,98.679,98.5905,98.6101,24396.0
2023-05-02 13:15:00,100.25,100.34,100.23,100.25,35587.0,98.6101,98.6987,98.5905,98.6101,35587.0
2023-05-02 13:20:00,100.26,100.33,100.22,100.32,22642.0,98.62,98.6888,98.5806,98.679,22642.0
2023-05-02 13:25:00,100.34,100.43,100.32,100.37,23366.0,98.6987,98.7872,98.679,98.7282,23366.0
2023-05-02 13:30:00,100.37,100.51,100.37,100.51,44783.0,98.7282,98.8659,98.7282,98.8659,44783.0
2023-05-02 13:35:00,100.51,100.57,100.5,100.55,29478.0,98.8659,98.9249,98.8561,98.9052,29478.0
2023-05-02 13:40:00,100.56,100.57,100.51,100.55,24961.0,98.9151,98.9249,98.8659,98.9052,24961.0
2023-05-02 13:45:00,100.56,100.8,100.56,100.75,41592.0,98.9151,99.1511,98.9151,99.102,41592.0
2023-05-02 13:50:00,100.77,100.95,100.75,100.84,35808.0,99.1216,99.2987,99.102,99.1905,35808.0
2023-05-02 13:55:00,100.85,100.85,100.75,100.77,36028.0,99.2003,99.2003,99.102,99.1216,36028.0
2023-05-02 14:00:00,100.78,100.79,100.57,100.61,32439.0,99.1315,99.1413,98.9249,98.9643,32439.0
2023-05-02 14:05:00,100.61,100.66,100.52,100.55,20351.0,98.9643,99.0134,98.8757,98.9052,20351.0
2023-05-02 14:10:00,100.57,100.6,100.35,100.39,32820.0,98.9249,98.9544,98.7085,98.7479,32820.0
2023-05-02 14:15:00,100.39,100.53,100.34,100.51,26848.0,98.7479,98.8856,98.6987,98.8659,26848.0
2023-05-02 14:20:00,100.53,100.55,100.38,100.39,29518.0,98.8856,98.9052,98.738,98.7479,29518.0
2023-05-02 14:25:00,100.41,100.42,100.32,100.39,26111.0,98.7675,98.7774,98.679,98.7479,26111.0
2023-05-02 14:30:00,100.39,100.44,100.24,100.3,23216.0,98.7479,98.797,98.6003,98.6593,23216.0
2023-05-02 14:35:00,100.29,100.42,100.29,100.39,53459.0,98.6495,98.7774,98.6495,98.7479,53459.0
2023-05-02 14:40:00,100.39,100.4,100.23,100.39,31606.0,98.7479,98.7577,98.5905,98.7479,31606.0
2023-05-02 14:45:00,100.41,100.62,100.4,100.6,35156.0,98.7675,98.9741,98.7577,98.9544,35156.0
2023-05-02 14:50:00,100.61,100.71,100.54,100.59,21679.0,98.9643,99.0626,98.8954,98.9446,21679.0
2023-05-02 14:55:00,100.6,100.66,100.58,100.64,29616.0,98.9544,99.0134,98.9347,98.9938,29616.0
2023-05-02 15:00:00,100.64,100.68,100.46,100.52,23771.0,98.9938,99.0331,98.8167,98.8757,23771.0
2023-05-02 15:05:00,100.52,100.63,100.49,100.61,22805.0,98.8757,98.9839,98.8462,98.9643,22805.0
2023-05-02 15:10:00,100.63,100.79,100.62,100.77,46641.0,98.9839,99.1413,98.9741,99.1216,46641.0
2023-05-02 15:15:00,100.77,100.81,100.6,100.75,47901.0,99.1216,99.161,98.9544,99.102,47901.0
2023-05-02 15:20:00,100.75,100.78,100.68,100.76,33651.0,99.102,99.1315,99.0331,99.1118,33651.0
2023-05-02 15:25:00,100.77,100.83,100.74,100.82,38679.0,99.1216,99.1807,99.0921,99.1708,38679.0
2023-05-02 15:30:00,100.82,100.82,100.59,100.61,51224.0,99.1708,99.1708,98.9446,98.9643,51224.0
2023-05-02 15:35:00,100.6,100.65,100.5,100.61,49849.0,98.9544,99.0036,98.8561,98.9643,49849.0
2023-05-02 15:40:00,100.6,100.7,100.58,100.67,45431.0,98.9544,99.0528,98.9347,99.0233,45431.0
2023-05-02 15:45:00,100.68,100.68,100.49,100.55,62975.0,99.0331,99.0331,98.8462,98.9052,62975.0
2023-05-02 15:50:00,100.54,100.71,100.5,100.7,116099.0,98.8954,99.0626,98.8561,99.0528,116099.0
2023-05-02 15:55:00,100.69,100.73,100.56,100.62,234554.0,99.0429,99.0823,98.9151,98.9741,234554.0
2023-05-03 09:30:00,101.06,101.24,100.74,101.03,204757.0,99.4069,99.5839,99.0921,99.3774,204757.0
2023-05-03 09:35:00,101.04,101.23,100.92,101.04,82061.0,99.3872,99.5741,99.2692,99.3872,82061.0
2023-05-03 09:40:00,101.06,101.18,100.97,101.13,55515.0,99.4069,99.5249,99.3184,99.4757,55515.0
2023-05-03 09:45:00,101.11,101.44,101.11,101.42,110608.0,99.4561,99.7807,99.4561,99.761,110608.0
2023-05-03 09:50:00,101.41,101.83,101.41,101.64,122346.0,99.7512,100.1643,99.7512,99.9774,122346.0
2023-05-03 09:55:00,101.63,101.69,101.42,101.47,48010.0,99.9676,100.0266,99.761,99.8102,48010.0
2023-05-03 10:00:00,101.48,101.52,101.29,101.35,64421.0,99.82,99.8594,99.6331,99.6921,64421.0
2023-05-03 10:05:00,101.41,101.54,101.38,101.38,53701.0,99.7512,99.879,99.7217,99.7217,53701.0
2023-05-03 10:10:00,101.38,101.48,101.24,101.32,67296.0,99.7217,99.82,99.5839,99.6626,67296.0
2023-05-03 10:15:00,101.32,101.67,101.28,101.67,57520.0,99.6626,100.0069,99.6233,100.0069,57520.0
2023-05-03 10:20:00,101.66,101.77,101.61,101.7,41628.0,99.9971,100.1053,99.9479,100.0364,41628.0
2023-05-03 10:25:00,101.72,101.72,101.34,101.37,40448.0,100.0561,100.0561,99.6823,99.7118,40448.0
2023-05-03 10:30:00,101.36,101.64,101.36,101.61,58189.0,99.702,99.9774,99.702,99.9479,58189.0
2023-05-03 10:35:00,101.61,101.73,101.54,101.54,39392.0,99.9479,100.0659,99.879,99.879,39392.0
2023-05-03 10:40:00,101.55,101.58,101.35,101.43,37520.0,99.8889,99.9184,99.6921,99.7708,37520.0
2023-05-03 10:45:00,101.43,101.55,101.31,101.53,43570.0,99.7708,99.8889,99.6528,99.8692,43570.0
2023-05-03 10:50:00,101.53,101.58,101.34,101.35,35930.0,99.8692,99.9184,99.6823,99.6921,35930.0
2023-05-03 10:55:00,101.35,101.5,101.31,101.42,37173.0,99.6921,99.8397,99.6528,99.761,37173.0
2023-05-03 11:00:00,101.42,101.48,101.31,101.37,38354.0,99.761,99.82,99.6528,99.7118,38354.0
2023-05-03 11:05:00,101.38,101.38,101.2,101.28,36889.0,99.7217,99.7217,99.5446,99.6233,36889.0
2023-05-03 11:10:00,101.28,101.42,101.24,101.41,31536.0,99.6233,99.761,99.5839,99.7512,31536.0
2023-05-03 11:15:00,101.4,101.44,101.28,101.3,50481.0,99.7413,99.7807,99.6233,99.643,50481.0
2023-05-03 11:20:00,101.3,101.43,101.26,101.41,33135.0,99.643,99.7708,99.6036,99.7512,33135.0
2023-05-03 11:25:00,101.4,101.42,101.21,101.32,44889.0,99.7413,99.761,99.5544,99.6626,44889.0
2023-05-03 11:30:00,101.3,101.35,101.23,101.28,39963.0,99.643,99.6921,99.5741,99.6233,39963.0
2023-05-03 11:35:00,101.28,101.45,101.27,101.43,51733.0,99.6233,99.7905,99.6135,99.7708,51733.0
2023-05-03 11:40:00,101.43,101.51,101.38,101.5,72546.0,99.7708,99.8495,99.7217,99.8397,72546.0
2023-05-03 11:45:00,101.5,101.56,101.43,101.45,42991.0,99.8397,99.8987,99.7708,99.7905,42991.0
2023-05-03 11:50:00,101.45,101.54,101.43,101.5,46574.0,99.7905,99.879,99.7708,99.8397,46574.0
2023-05-03 11:55:00,101.51,101.7,101.48,101.62,47359.0,99.8495,100.0364,99.82,99.9577,47359.0
2023-05-03 12:00:00,101.63,101.68,101.58,101.59,38676.0,99.9676,100.0167,99.9184,99.9282,38676.0
2023-05-03 12:05:00,101.6,101.72,101.58,101.58,27250.0,99.9381,100.0561,99.9184,99.9184,27250.0
2023-05-03 12:10:00,101.59,101.69,101.56,101.68,29550.0,99.9282,100.0266,99.8987,100.0167,29550.0
2023-05-03 12:15:00,101.68,101.7,101.59,101.6,31205.0,100.0167,100.0364,99.9282,99.9381,31205.0
2023-05-03 12:20:00,101.6,101.68,101.56,101.67,28161.0,99.9381,100.0167,99.8987,100.0069,28161.0
2023-05-03 12:25:00,101.67,101.76,101.61,101.75,33421.0,100.0069,100.0954,99.9479,100.0856,33421.0
2023-05-03 12:30:00,101.76,101.78,101.68,101.75,24738.0,100.0954,100.1151,100.0167,100.0856,24738.0
2023-05-03 12:35:00,101.75,101.75,101.58,101.59,27113.0,100.0856,100.0856,99.9184,99.9282,27113.0
2023-05-03 12:40:00,101.59,101.69,101.58,101.66,22607.0,99.9282,100.0266,99.9184,99.9971,22607.0
2023-05-03 12:45:00,101.67,101.7,101.6,101.63,22049.0,100.0069,100.0364,99.9381,99.9676,22049.0
2023-05-03 12:50:00,101.64,101.74,101.64,101.68,23213.0,99.9774,100.0758,99.9774,100.0167,23213.0
2023-05-03 12:55:00,101.67,101.79,101.64,101.78,22870.0,100.0069,100.125,99.9774,100.1151,22870.0
2023-05-03 13:00:00,101.78,101.79,101.71,101.77,39227.0,100.1151,100.125,100.0463,100.1053,39227.0
2023-05-03 13:05:00,101.77,101.84,101.73,101.83,40948.0,100.1053,100.1741,100.0659,100.1643,40948.0
2023-05-03 13:10:00,101.84,101.91,101.8,101.85,39720.0,100.1741,100.243,100.1348,100.184,39720.0
2023-05-03 13:15:00,101.86,101.96,101.85,101.94,35278.0,100.1938,100.2922,100.184,100.2725,35278.0
2023-05-03 13:20:00,101.93,102.03,101.91,101.97,62567.0,100.2627,100.361,100.243,100.302,62567.0
2023-05-03 13:25:00,101.97,102.07,101.97,102.06,36199.0,100.302,100.4004,100.302,100.3905,36199.0
2023-05-03 13:30:00,102.07,102.08,101.96,101.98,53110.0,100.4004,100.4102,100.2922,100.3118,53110.0
2023-05-03 13:35:00,101.99,102.03,101.96,102.01,41443.0,100.3217,100.361,100.2922,100.3414,41443.0
2023-05-03 13:40:00,102.02,102.12,102.0,102.11,43220.0,100.3512,100.4496,100.3315,100.4397,43220.0
2023-05-03 13:45:00,102.11,102.12,102.04,102.09,51367.0,100.4397,100.4496,100.3709,100.42,51367.0
2023-05-03 13:50:00,102.09,102.12,102.06,102.07,39704.0,100.42,100.4496,100.3905,100.4004,39704.0
2023-05-03 13:55:00,102.07,102.17,102.03,102.07,39772.0,100.4004,100.4987,100.361,100.4004,39772.0
2023-05-03 14:00:00,102.06,102.46,101.73,101.94,207216.0,100.3905,100.784,100.0659,100.2725,207216.0
2023-05-03 14:05:00,101.96,102.07,101.69,101.85,85945.0,100.2922,100.4004,100.0266,100.184,85945.0
2023-05-03 14:10:00,101.87,101.97,101.63,101.97,41244.0,100.2036,100.302,99.9676,100.302,41244.0
2023-05-03 14:15:00,101.99,102.07,101.88,101.96,74586.0,100.3217,100.4004,100.2135,100.2922,74586.0
2023-05-03 14:20:00,101.97,102.32,101.93,102.18,45163.0,100.302,100.6463,100.2627,100.5086,45163.0
2023-05-03 14:25:00,102.17,102.35,102.07,102.1,68721.0,100.4987,100.6758,100.4004,100.4299,68721.0
2023-05-03 14:30:00,102.13,102.18,101.86,101.93,85657.0,100.4594,100.5086,100.1938,100.2627,85657.0
2023-05-03 14:35:00,101.92,102.23,101.47,102.22,161829.0,100.2528,100.5578,99.8102,100.5479,161829.0
2023-05-03 14:40:00,102.2,102.58,101.9,102.06,122823.0,100.5282,100.902,100.2332,100.3905,122823.0
2023-05-03 14:45:00,102.09,102.29,102.0,102.08,72609.0,100.42,100.6168,100.3315,100.4102,72609.0
2023-05-03 14:50:00,102.06,102.15,101.59,102.02,91621.0,100.3905,100.4791,99.9282,100.3512,91621.0
2023-05-03 14:55:00,102.0,102.36,101.87,102.15,62858.0,100.3315,100.6856,100.2036,100.4791,62858.0
2023-05-03 15:00:00,102.13,102.19,101.78,102.01,55010.0,100.4594,100.5184,100.1151,100.3414,55010.0
2023-05-03 15:05:00,102.0,102.34,101.62,101.75,96059.0,100.3315,100.666,99.9577,100.0856,96059.0
2023-05-03 15:10:00,101.71,101.71,101.22,101.23,123363.0,100.0463,100.0463,99.5643,99.5741,123363.0
2023-05-03 15:15:00,101.21,101.56,101.1,101.34,98560.0,99.5544,99.8987,99.4462,99.6823,98560.0
2023-05-03 15:20:00,101.29,101.42,100.87,101.27,130725.0,99.6331,99.761,99.22,99.6135,130725.0
2023-05-03 15:25:00,101.26,101.53,100.94,100.94,116738.0,99.6036,99.8692,99.2889,99.2889,116738.0
2023-05-03 15:30:00,100.93,101.01,100.76,100.92,107882.0,99.279,99.3577,99.1118,99.2692,107882.0
2023-05-03 15:35:00,100.92,100.97,100.76,100.77,83265.0,99.2692,99.3184,99.1118,99.1216,83265.0
2023-05-03 15:40:00,100.77,100.89,100.64,100.78,130382.0,99.1216,99.2397,98.9938,99.1315,130382.0
2023-05-03 15:45:00,100.76,100.88,100.66,100.79,104594.0,99.1118,99.2298,99.0134,99.1413,104594.0
2023-05-03 15:50:00,100.8,100.89,100.75,100.89,219807.0,99.1511,99.2397,99.102,99.2397,219807.0
2023-05-03 15:55:00,100.89,100.95,100.76,100.86,375823.0,99.2397,99.2987,99.1118,99.2102,375823.0
2023-05-04 09:30:00,99.54,99.54,98.91,99.04,365743.0,97.9118,97.9118,97.2921,97.4199,365743.0
2023-05-04 09:35:00,99.04,99.21,98.71,98.75,191064.0,97.4199,97.5872,97.0953,97.1347,191064.0
2023-05-04 09:40:00,98.76,98.82,98.08,98.16,260061.0,97.1445,97.2035,96.4756,96.5543,260061.0
2023-05-04 09:45:00,98.15,98.2,97.57,97.65,285209.0,96.5445,96.5937,95.974,96.0527,285209.0
2023-05-04 09:50:00,97.64,97.95,97.6,97.85,217744.0,96.0428,96.3478,96.0035,96.2494,217744.0
2023-05-04 09:55:00,97.87,97.91,97.42,97.42,190366.0,96.2691,96.3084,95.8264,95.8264,190366.0
2023-05-04 10:00:00,97.44,97.45,97.01,97.14,248521.0,95.8461,95.8559,95.4231,95.551,248521.0
2023-05-04 10:05:00,97.16,97.31,97.08,97.11,150767.0,95.5707,95.7182,95.492,95.5215,150767.0
2023-05-04 10:10:00,97.12,97.49,97.08,97.49,138483.0,95.5313,95.8953,95.492,95.8953,138483.0
2023-05-04 10:15:00,97.49,97.73,97.17,97.48,199421.0,95.8953,96.1314,95.5805,95.8855,199421.0
2023-05-04 10:20:00,97.44,97.51,97.08,97.37,130204.0,95.8461,95.915,95.492,95.7773,130204.0
2023-05-04 10:25:00,97.36,97.42,97.12,97.26,127854.0,95.7674,95.8264,95.5313,95.6691,127854.0
2023-05-04 10:30:00,97.26,97.32,96.92,97.09,220738.0,95.6691,95.7281,95.3346,95.5018,220738.0
2023-05-04 10:35:00,97.08,97.24,96.96,97.13,144981.0,95.492,95.6494,95.374,95.5412,144981.0
2023-05-04 10:40:00,97.13,97.32,97.08,97.11,140665.0,95.5412,95.7281,95.492,95.5215,140665.0
2023-05-04 10:45:00,97.13,97.58,97.05,97.07,156885.0,95.5412,95.9838,95.4625,95.4822,156885.0
2023-05-04 10:50:00,97.09,97.43,97.05,97.38,153865.0,95.5018,95.8363,95.4625,95.7871,153865.0
2023-05-04 10:55:00,97.39,97.45,97.06,97.15,124802.0,95.7969,95.8559,95.4723,95.5608,124802.0
2023-05-04 11:00:00,97.14,97.31,97.05,97.14,81717.0,95.551,95.7182,95.4625,95.551,81717.0
2023-05-04 11:05:00,97.14,97.79,97.13,97.64,155018.0,95.551,96.1904,95.5412,96.0428,155018.0
2023-05-04 11:10:00,97.65,97.88,97.51,97.77,116421.0,96.0527,96.2789,95.915,96.1707,116421.0
2023-05-04 11:15:00,97.77,97.86,97.31,97.34,140249.0,96.1707,96.2592,95.7182,95.7477,140249.0
2023-05-04 11:20:00,97.35,97.46,97.28,97.37,83897.0,95.7576,95.8658,95.6887,95.7773,83897.0
2023-05-04 11:25:00,97.36,97.71,97.35,97.47,116559.0,95.7674,96.1117,95.7576,95.8756,116559.0
2023-05-04 11:30:00,97.46,97.5,97.23,97.44,83802.0,95.8658,95.9051,95.6395,95.8461,83802.0
2023-05-04 11:35:00,97.42,97.6,97.34,97.49,64067.0,95.8264,96.0035,95.7477,95.8953,64067.0
2023-05-04 11:40:00,97.49,97.53,97.37,97.39,54230.0,95.8953,95.9346,95.7773,95.7969,54230.0
2023-05-04 11:45:00,97.38,97.41,97.05,97.07,103702.0,95.7871,95.8166,95.4625,95.4822,103702.0
2023-05-04 11:50:00,97.06,97.1,96.76,96.77,232413.0,95.4723,95.5117,95.1772,95.1871,232413.0
2023-05-04 11:55:00,96.76,96.83,96.61,96.66,123356.0,95.1772,95.2461,95.0297,95.0789,123356.0
2023-05-04 12:00:00,96.66,96.86,96.64,96.83,93363.0,95.0789,95.2756,95.0592,95.2461,93363.0
2023-05-04 12:05:00,96.83,96.94,96.66,96.72,95913.0,95.2461,95.3543,95.0789,95.1379,95913.0
2023-05-04 12:10:00,96.72,96.95,96.68,96.94,63664.0,95.1379,95.3641,95.0985,95.3543,63664.0
2023-05-04 12:15:00,96.94,97.11,96.9,96.91,106958.0,95.3543,95.5215,95.3149,95.3248,106958.0
2023-05-04 12:20:00,96.91,97.18,96.9,97.15,56636.0,95.3248,95.5904,95.3149,95.5608,56636.0
2023-05-04 12:25:00,97.15,97.19,97.0,97.1,72435.0,95.5608,95.6002,95.4133,95.5117,72435.0
2023-05-04 12:30:00,97.1,97.15,96.85,96.94,67242.0,95.5117,95.5608,95.2658,95.3543,67242.0
2023-05-04 12:35:00,96.93,96.99,96.86,96.98,57188.0,95.3444,95.4035,95.2756,95.3936,57188.0
2023-05-04 12:40:00,97.0,97.15,96.98,96.98,67780.0,95.4133,95.5608,95.3936,95.3936,67780.0
2023-05-04 12:45:00,96.97,97.08,96.88,97.03,72016.0,95.3838,95.492,95.2953,95.4428,72016.0
2023-05-04 12:50:00,97.03,97.05,96.86,96.93,76428.0,95.4428,95.4625,95.2756,95.3444,76428.0
2023-05-04 12:55:00,96.92,97.28,96.92,97.28,84647.0,95.3346,95.6887,95.3346,95.6887,84647.0
2023-05-04 13:00:00,97.29,97.33,97.16,97.23,61984.0,95.6986,95.7379,95.5707,95.6395,61984.0
2023-05-04 13:05:00,97.23,97.38,97.18,97.36,84930.0,95.6395,95.7871,95.5904,95.7674,84930.0
2023-05-04 13:10:00,97.37,97.48,97.33,97.45,90606.0,95.7773,95.8855,95.7379,95.8559,90606.0
2023-05-04 13:15:00,97.44,97.57,97.39,97.49,88230.0,95.8461,95.974,95.7969,95.8953,88230.0
2023-05-04 13:20:00,97.5,97.73,97.5,97.68,76965.0,95.9051,96.1314,95.9051,96.0822,76965.0
2023-05-04 13:25:00,97.68,97.69,97.5,97.65,126593.0,96.0822,96.092,95.9051,96.0527,126593.0
2023-05-04 13:30:00,97.67,97.89,97.61,97.89,93269.0,96.0723,96.2887,96.0133,96.2887,93269.0
2023-05-04 13:35:00,97.89,97.91,97.68,97.69,64230.0,96.2887,96.3084,96.0822,96.092,64230.0
2023-05-04 13:40:00,97.69,97.71,97.54,97.7,76679.0,96.092,96.1117,95.9445,96.1019,76679.0
2023-05-04 13:45:00,97.71,97.77,97.6,97.66,82843.0,96.1117,96.1707,96.0035,96.0625,82843.0
2023-05-04 13:50:00,97.64,97.8,97.53,97.71,60214.0,96.0428,96.2002,95.9346,96.1117,60214.0
2023-05-04 13:55:00,97.72,97.87,97.69,97.85,51079.0,96.1215,96.2691,96.092,96.2494,51079.0
2023-05-04 14:00:00,97.85,97.88,97.61,97.65,74123.0,96.2494,96.2789,96.0133,96.0527,74123.0
2023-05-04 14:05:00,97.65,97.75,97.56,97.67,53943.0,96.0527,96.151,95.9641,96.0723,53943.0
2023-05-04 14:10:00,97.66,97.74,97.56,97.73,56378.0,96.0625,96.1412,95.9641,96.1314,56378.0
2023-05-04 14:15:00,97.72,97.81,97.66,97.71,47255.0,96.1215,96.2101,96.0625,96.1117,47255.0
2023-05-04 14:20:00,97.72,97.76,97.53,97.55,56453.0,96.1215,96.1609,95.9346,95.9543,56453.0
2023-05-04 14:25:00,97.54,97.59,97.38,97.4,77172.0,95.9445,95.9937,95.7871,95.8068,77172.0
2023-05-04 14:30:00,97.39,97.44,97.26,97.43,64068.0,95.7969,95.8461,95.6691,95.8363,64068.0
2023-05-04 14:35:00,97.43,97.59,97.37,97.41,58824.0,95.8363,95.9937,95.7773,95.8166,58824.0
2023-05-04 14:40:00,97.4,97.44,97.35,97.41,59439.0,95.8068,95.8461,95.7576,95.8166,59439.0
2023-05-04 14:45:00,97.4,97.44,97.28,97.3,64171.0,95.8068,95.8461,95.6887,95.7084,64171.0
2023-05-04 14:50:00,97.28,97.4,97.21,97.34,60667.0,95.6887,95.8068,95.6199,95.7477,60667.0
2023-05-04 14:55:00,97.34,97.43,97.29,97.41,74849.0,95.7477,95.8363,95.6986,95.8166,74849.0
2023-05-04 15:00:00,97.41,97.6,97.4,97.57,66030.0,95.8166,96.0035,95.8068,95.974,66030.0
2023-05-04 15:05:00,97.59,97.74,97.56,97.66,65764.0,95.9937,96.1412,95.9641,96.0625,65764.0
2023-05-04 15:10:00,97.67,97.69,97.42,97.42,108739.0,96.0723,96.092,95.8264,95.8264,108739.0
2023-05-04 15:15:00,97.42,97.43,97.25,97.31,102119.0,95.8264,95.8363,95.6592,95.7182,102119.0
2023-05-04 15:20:00,97.3,97.33,97.21,97.31,98338.0,95.7084,95.7379,95.6199,95.7182,98338.0
2023-05-04 15:25:00,97.32,97.43,97.25,97.32,117911.0,95.7281,95.8363,95.6592,95.7281,117911.0
2023-05-04 15:30:00,97.31,97.46,97.28,97.45,101513.0,95.7182,95.8658,95.6887,95.8559,101513.0
2023-05-04 15:35:00,97.45,97.58,97.42,97.44,85196.0,95.8559,95.9838,95.8264,95.8461,85196.0
2023-05-04 15:40:00,97.44,97.46,97.13,97.18,155788.0,95.8461,95.8658,95.5412,95.5904,155788.0
2023-05-04 15:45:00,97.18,97.43,97.1,97.39,163781.0,95.5904,95.8363,95.5117,95.7969,163781.0
2023-05-04 15:50:00,97.39,97.46,97.26,97.38,258450.0,95.7969,95.8658,95.6691,95.7871,258450.0
2023-05-04 15:55:00,97.38,97.48,97.26,97.46,486012.0,95.7871,95.8855,95.6691,95.8658,486012.0
2023-05-05 09:30:00,98.59,98.8,98.11,98.28,248575.0,96.9773,97.1839,96.5051,96.6724,248575.0
2023-05-05 09:35:00,98.3,98.49,98.12,98.39,109917.0,96.692,96.8789,96.515,96.7806,109917.0
2023-05-05 09:40:00,98.39,98.82,98.36,98.77,155534.0,96.7806,97.2035,96.7511,97.1544,155534.0
2023-05-05 09:45:00,98.8,98.96,98.65,98.91,130156.0,97.1839,97.3412,97.0363,97.2921,130156.0
2023-05-05 09:50:00,98.91,99.01,98.58,98.68,127738.0,97.2921,97.3904,96.9675,97.0658,127738.0
2023-05-05 09:55:00,98.69,98.74,98.48,98.56,115367.0,97.0757,97.1248,96.8691,96.9478,115367.0
2023-05-05 10:00:00,98.58,98.68,98.25,98.49,207534.0,96.9675,97.0658,96.6429,96.8789,207534.0
2023-05-05 10:05:00,98.51,98.77,98.5,98.77,203614.0,96.8986,97.1544,96.8888,97.1544,203614.0
2023-05-05 10:10:00,98.76,98.97,98.65,98.97,112626.0,97.1445,97.3511,97.0363,97.3511,112626.0
2023-05-05 10:15:00,98.94,98.95,98.75,98.95,83327.0,97.3216,97.3314,97.1347,97.3314,83327.0
2023-05-05 10:20:00,98.95,99.07,98.69,98.71,86019.0,97.3314,97.4494,97.0757,97.0953,86019.0
2023-05-05 10:25:00,98.7,98.73,98.57,98.66,74143.0,97.0855,97.115,96.9576,97.0461,74143.0
2023-05-05 10:30:00,98.68,98.7,98.47,98.55,85442.0,97.0658,97.0855,96.8593,96.9379,85442.0
2023-05-05 10:35:00,98.56,98.87,98.55,98.78,57113.0,96.9478,97.2527,96.9379,97.1642,57113.0
2023-05-05 10:40:00,98.79,98.86,98.61,98.7,59094.0,97.174,97.2429,96.997,97.0855,59094.0
2023-05-05 10:45:00,98.69,98.69,98.49,98.66,64039.0,97.0757,97.0757,96.8789,97.0461,64039.0
2023-05-05 10:50:00,98.67,98.82,98.67,98.7,44842.0,97.056,97.2035,97.056,97.0855,44842.0
2023-05-05 10:55:00,98.71,98.89,98.66,98.88,66753.0,97.0953,97.2724,97.0461,97.2626,66753.0
2023-05-05 11:00:00,98.88,99.03,98.86,98.97,60819.0,97.2626,97.4101,97.2429,97.3511,60819.0
2023-05-05 11:05:00,98.98,99.16,98.96,99.07,103768.0,97.3609,97.538,97.3412,97.4494,103768.0
2023-05-05 11:10:00,99.07,99.14,99.0,99.13,63711.0,97.4494,97.5183,97.3806,97.5085,63711.0
2023-05-05 11:15:00,99.13,99.14,98.77,98.83,81372.0,97.5085,97.5183,97.1544,97.2134,81372.0
2023-05-05 11:20:00,98.84,99.0,98.84,98.95,53057.0,97.2232,97.3806,97.2232,97.3314,53057.0
2023-05-05 11:25:00,98.94,99.01,98.84,98.93,122763.0,97.3216,97.3904,97.2232,97.3117,122763.0
2023-05-05 11:30:00,98.94,99.11,98.87,99.07,80640.0,97.3216,97.4888,97.2527,97.4494,80640.0
2023-05-05 11:35:00,99.05,99.23,99.01,99.2,56684.0,97.4298,97.6068,97.3904,97.5773,56684.0
2023-05-05 11:40:00,99.21,99.27,99.13,99.22,73770.0,97.5872,97.6462,97.5085,97.597,73770.0
2023-05-05 11:45:00,99.24,99.59,99.17,99.59,141705.0,97.6167,97.9609,97.5478,97.9609,141705.0
2023-05-05 11:50:00,99.59,99.68,99.53,99.66,94785.0,97.9609,98.0495,97.9019,98.0298,94785.0
2023-05-05 11:55:00,99.65,99.66,99.38,99.49,79742.0,98.02,98.0298,97.7544,97.8626,79742.0
2023-05-05 12:00:00,99.5,99.7,99.47,99.55,54385.0,97.8724,98.0691,97.8429,97.9216,54385.0
2023-05-05 12:05:00,99.55,99.61,99.37,99.57,65823.0,97.9216,97.9806,97.7445,97.9413,65823.0
2023-05-05 12:10:00,99.56,99.71,99.48,99.68,82594.0,97.9314,98.079,97.8527,98.0495,82594.0
2023-05-05 12:15:00,99.68,99.8,99.66,99.75,125480.0,98.0495,98.1675,98.0298,98.1183,125480.0
2023-05-05 12:20:00,99.77,100.2,99.73,100.19,162679.0,98.138,98.561,98.0986,98.5511,162679.0
2023-05-05 12:25:00,100.2,100.24,99.93,100.03,104870.0,98.561,98.6003,98.2954,98.3937,104870.0
2023-05-05 12:30:00,100.05,100.2,99.95,100.05,87438.0,98.4134,98.561,98.315,98.4134,87438.0
2023-05-05 12:35:00,100.06,100.15,99.91,100.15,73322.0,98.4232,98.5118,98.2757,98.5118,73322.0
2023-05-05 12:40:00,100.15,100.15,99.95,99.98,77163.0,98.5118,98.5118,98.315,98.3446,77163.0
2023-05-05 12:45:00,99.97,99.97,99.58,99.61,90564.0,98.3347,98.3347,97.9511,97.9806,90564.0
2023-05-05 12:50:00,99.61,99.85,99.56,99.84,53063.0,97.9806,98.2167,97.9314,98.2068,53063.0
2023-05-05 12:55:00,99.83,100.06,99.81,100.03,76466.0,98.197,98.4232,98.1773,98.3937,76466.0
2023-05-05 13:00:00,100.03,100.08,99.95,99.98,43751.0,98.3937,98.4429,98.315,98.3446,43751.0
2023-05-05 13:05:00,100.0,100.07,99.95,100.02,40648.0,98.3642,98.4331,98.315,98.3839,40648.0
2023-05-05 13:10:00,100.01,100.11,99.96,100.03,32095.0,98.3741,98.4724,98.3249,98.3937,32095.0
2023-05-05 13:15:00,100.01,100.07,99.92,99.99,38134.0,98.3741,98.4331,98.2855,98.3544,38134.0
2023-05-05 13:20:00,100.0,100.04,99.91,99.93,29259.0,98.3642,98.4036,98.2757,98.2954,29259.0
2023-05-05 13:25:00,99.94,100.02,99.91,100.02,34025.0,98.3052,98.3839,98.2757,98.3839,34025.0
2023-05-05 13:30:00,100.02,100.16,99.99,100.15,47247.0,98.3839,98.5216,98.3544,98.5118,47247.0
2023-05-05 13:35:00,100.15,100.22,100.03,100.05,42953.0,98.5118,98.5806,98.3937,98.4134,42953.0
2023-05-05 13:40:00,100.05,100.17,100.03,100.17,46529.0,98.4134,98.5314,98.3937,98.5314,46529.0
2023-05-05 13:45:00,100.16,100.25,100.13,100.24,34691.0,98.5216,98.6101,98.4921,98.6003,34691.0
2023-05-05 13:50:00,100.24,100.28,100.06,100.09,34135.0,98.6003,98.6397,98.4232,98.4528,34135.0
2023-05-05 13:55:00,100.1,100.18,100.04,100.16,34748.0,98.4626,98.5413,98.4036,98.5216,34748.0
2023-05-05 14:00:00,100.16,100.27,100.16,100.26,28228.0,98.5216,98.6298,98.5216,98.62,28228.0
2023-05-05 14:05:00,100.27,100.32,100.2,100.23,32087.0,98.6298,98.679,98.561,98.5905,32087.0
2023-05-05 14:10:00,100.22,100.27,100.13,100.17,25479.0,98.5806,98.6298,98.4921,98.5314,25479.0
2023-05-05 14:15:00,100.17,100.25,100.17,100.25,43234.0,98.5314,98.6101,98.5314,98.6101,43234.0
2023-05-05 14:20:00,100.24,100.3,100.21,100.26,36660.0,98.6003,98.6593,98.5708,98.62,36660.0
2023-05-05 14:25:00,100.26,100.46,100.25,100.39,74290.0,98.62,98.8167,98.6101,98.7479,74290.0
2023-05-05 14:30:00,100.39,100.5,100.36,100.49,59545.0,98.7479,98.8561,98.7183,98.8462,59545.0
2023-05-05 14:35:00,100.49,100.63,100.47,100.54,74134.0,98.8462,98.9839,98.8265,98.8954,74134.0
2023-05-05 14:40:00,100.54,100.72,100.54,100.69,56816.0,98.8954,99.0725,98.8954,99.0429,56816.0
2023-05-05 14:45:00,100.69,100.73,100.59,100.72,83313.0,99.0429,99.0823,98.9446,99.0725,83313.0
2023-05-05 14:50:00,100.73,100.79,100.69,100.72,71321.0,99.0823,99.1413,99.0429,99.0725,71321.0
2023-05-05 14:55:00,100.72,100.85,100.69,100.7,61503.0,99.0725,99.2003,99.0429,99.0528,61503.0
2023-05-05 15:00:00,100.71,100.71,100.57,100.64,72118.0,99.0626,99.0626,98.9249,98.9938,72118.0
2023-05-05 15:05:00,100.64,100.69,100.58,100.59,51530.0,98.9938,99.0429,98.9347,98.9446,51530.0
2023-05-05 15:10:00,100.59,100.62,100.5,100.56,57641.0,98.9446,98.9741,98.8561,98.9151,57641.0
2023-05-05 15:15:00,100.55,100.64,100.47,100.48,76606.0,98.9052,98.9938,98.8265,98.8364,76606.0
2023-05-05 15:20:00,100.48,100.67,100.44,100.58,48843.0,98.8364,99.0233,98.797,98.9347,48843.0
2023-05-05 15:25:00,100.58,100.64,100.54,100.59,42055.0,98.9347,98.9938,98.8954,98.9446,42055.0
2023-05-05 15:30:00,100.59,100.68,100.55,100.63,56513.0,98.9446,99.0331,98.9052,98.9839,56513.0
2023-05-05 15:35:00,100.62,100.67,100.56,100.6,55436.0,98.9741,99.0233,98.9151,98.9544,55436.0
2023-05-05 15:40:00,100.61,100.64,100.55,100.59,79471.0,98.9643,98.9938,98.9052,98.9446,79471.0
2023-05-05 15:45:00,100.58,100.66,100.55,100.66,119538.0,98.9347,99.0134,98.9052,99.0134,119538.0
2023-05-05 15:50:00,100.65,100.66,100.48,100.53,203917.0,99.0036,99.0134,98.8364,98.8856,203917.0
2023-05-05 15:55:00,100.53,100.59,100.43,100.53,364604.0,98.8856,98.9446,98.7872,98.8856,364604.0
2023-05-08 09:30:00,101.7,103.31,101.69,102.91,654748.0,100.0364,101.6201,100.0266,101.2266,654748.0
2023-05-08 09:35:00,102.9,103.82,102.9,103.59,375830.0,101.2168,102.1217,101.2168,101.8955,375830.0
2023-05-08 09:40:00,103.59,103.66,103.14,103.16,205689.0,101.8955,101.9644,101.4529,101.4725,205689.0
2023-05-08 09:45:00,103.12,103.19,102.74,102.8,267721.0,101.4332,101.502,101.0594,101.1184,267721.0
2023-05-08 09:50:00,102.8,103.13,102.77,103.01,155949.0,101.1184,101.443,101.0889,101.325,155949.0
2023-05-08 09:55:00,103.02,103.17,102.84,103.17,136041.0,101.3348,101.4824,101.1578,101.4824,136041.0
2023-05-08 10:00:00,103.17,103.57,103.01,103.43,195548.0,101.4824,101.8758,101.325,101.7381,195548.0
2023-05-08 10:05:00,103.4,103.41,102.86,102.86,119289.0,101.7086,101.7185,101.1774,101.1774,119289.0
2023-05-08 10:10:00,102.88,103.02,102.68,102.93,74140.0,101.1971,101.3348,101.0004,101.2463,74140.0
2023-05-08 10:15:00,102.95,103.23,102.86,103.12,124262.0,101.266,101.5414,101.1774,101.4332,124262.0
2023-05-08 10:20:00,103.13,103.23,102.87,102.98,89819.0,101.443,101.5414,101.1873,101.2955,89819.0
2023-05-08 10:25:00,102.99,103.0,102.77,102.79,123997.0,101.3053,101.3152,101.0889,101.1086,123997.0
2023-05-08 10:30:00,102.82,103.22,102.82,103.12,92223.0,101.1381,101.5316,101.1381,101.4332,92223.0
2023-05-08 10:35:00,103.11,103.26,103.02,103.21,76667.0,101.4234,101.5709,101.3348,101.5217,76667.0
2023-05-08 10:40:00,103.25,103.41,103.21,103.4,82598.0,101.5611,101.7185,101.5217,101.7086,82598.0
2023-05-08 10:45:00,103.41,103.65,103.37,103.65,140119.0,101.7185,101.9545,101.6791,101.9545,140119.0
2023-05-08 10:50:00,103.64,103.64,103.48,103.59,134580.0,101.9447,101.9447,101.7873,101.8955,134580.0
2023-05-08 10:55:00,103.6,103.78,103.6,103.75,96287.0,101.9053,102.0824,101.9053,102.0529,96287.0
2023-05-08 11:00:00,103.76,103.89,103.76,103.82,96265.0,102.0627,102.1906,102.0627,102.1217,96265.0
2023-05-08 11:05:00,103.82,103.89,103.67,103.74,131042.0,102.1217,102.1906,101.9742,102.0431,131042.0
2023-05-08 11:10:00,103.76,103.91,103.73,103.8,58127.0,102.0627,102.2103,102.0332,102.1021,58127.0
2023-05-08 11:15:00,103.79,103.85,103.58,103.62,62709.0,102.0922,102.1513,101.8857,101.925,62709.0
2023-05-08 11:20:00,103.61,103.82,103.61,103.76,48695.0,101.9152,102.1217,101.9152,102.0627,48695.0
2023-05-08 11:25:00,103.74,103.77,103.56,103.56,66010.0,102.0431,102.0726,101.866,101.866,66010.0
2023-05-08 11:30:00,103.53,103.63,103.46,103.6,69820.0,101.8365,101.9349,101.7676,101.9053,69820.0
2023-05-08 11:35:00,103.59,103.65,103.34,103.34,87852.0,101.8955,101.9545,101.6496,101.6496,87852.0
2023-05-08 11:40:00,103.34,103.39,103.19,103.2,89976.0,101.6496,101.6988,101.502,101.5119,89976.0
2023-05-08 11:45:00,103.23,103.59,103.17,103.59,95710.0,101.5414,101.8955,101.4824,101.8955,95710.0
2023-05-08 11:50:00,103.59,103.76,103.55,103.75,42157.0,101.8955,102.0627,101.8562,102.0529,42157.0
2023-05-08 11:55:00,103.76,103.77,103.64,103.76,60100.0,102.0627,102.0726,101.9447,102.0627,60100.0
2023-05-08 12:00:00,103.77,103.77,103.49,103.51,43278.0,102.0726,102.0726,101.7971,101.8168,43278.0
2023-05-08 12:05:00,103.5,103.62,103.5,103.57,51560.0,101.807,101.925,101.807,101.8758,51560.0
2023-05-08 12:10:00,103.57,103.58,103.49,103.52,55507.0,101.8758,101.8857,101.7971,101.8267,55507.0
2023-05-08 12:15:00,103.5,103.6,103.49,103.59,47350.0,101.807,101.9053,101.7971,101.8955,47350.0
2023-05-08 12:20:00,103.58,103.67,103.55,103.56,51033.0,101.8857,101.9742,101.8562,101.866,51033.0
2023-05-08 12:25:00,103.55,103.71,103.55,103.71,50539.0,101.8562,102.0135,101.8562,102.0135,50539.0
2023-05-08 12:30:00,103.7,103.74,103.48,103.49,41765.0,102.0037,102.0431,101.7873,101.7971,41765.0
2023-05-08 12:35:00,103.48,103.52,103.34,103.46,40784.0,101.7873,101.8267,101.6496,101.7676,40784.0
2023-05-08 12:40:00,103.48,103.53,103.38,103.5,42900.0,101.7873,101.8365,101.6889,101.807,42900.0
2023-05-08 12:45:00,103.5,103.51,103.32,103.35,37475.0,101.807,101.8168,101.6299,101.6594,37475.0
2023-05-08 12:50:00,103.36,103.43,103.31,103.43,47394.0,101.6693,101.7381,101.6201,101.7381,47394.0
2023-05-08 12:55:00,103.41,103.46,103.35,103.4,36736.0,101.7185,101.7676,101.6594,101.7086,36736.0
2023-05-08 13:00:00,103.41,103.49,103.31,103.33,42087.0,101.7185,101.7971,101.6201,101.6398,42087.0
2023-05-08 13:05:00,103.31,103.37,103.26,103.37,53470.0,101.6201,101.6791,101.5709,101.6791,53470.0
2023-05-08 13:10:00,103.36,103.37,103.28,103.29,33375.0,101.6693,101.6791,101.5906,101.6004,33375.0
2023-05-08 13:15:00,103.29,103.49,103.28,103.46,35287.0,101.6004,101.7971,101.5906,101.7676,35287.0
2023-05-08 13:20:00,103.47,103.49,103.35,103.38,34869.0,101.7775,101.7971,101.6594,101.6889,34869.0
2023-05-08 13:25:00,103.38,103.43,103.28,103.31,31582.0,101.6889,101.7381,101.5906,101.6201,31582.0
2023-05-08 13:30:00,103.33,103.5,103.32,103.45,54422.0,101.6398,101.807,101.6299,101.7578,54422.0
2023-05-08 13:35:00,103.45,103.47,103.23,103.35,70893.0,101.7578,101.7775,101.5414,101.6594,70893.0
2023-05-08 13:40:00,103.36,103.38,103.21,103.31,85694.0,101.6693,101.6889,101.5217,101.6201,85694.0
2023-05-08 13:45:00,103.3,103.43,103.26,103.32,68165.0,101.6102,101.7381,101.5709,101.6299,68165.0
2023-05-08 13:50:00,103.31,103.33,103.17,103.18,55732.0,101.6201,101.6398,101.4824,101.4922,55732.0
2023-05-08 13:55:00,103.18,103.45,103.17,103.42,48474.0,101.4922,101.7578,101.4824,101.7283,48474.0
2023-05-08 14:00:00,103.42,103.55,103.19,103.24,102620.0,101.7283,101.8562,101.502,101.5512,102620.0
2023-05-08 14:05:00,103.22,103.23,102.76,102.87,113194.0,101.5316,101.5414,101.0791,101.1873,113194.0
2023-05-08 14:10:00,102.88,103.08,102.8,103.01,58630.0,101.1971,101.3938,101.1184,101.325,58630.0
2023-05-08 14:15:00,103.01,103.2,103.0,103.19,64699.0,101.325,101.5119,101.3152,101.502,64699.0
2023-05-08 14:20:00,103.19,103.28,103.16,103.24,66364.0,101.502,101.5906,101.4725,101.5512,66364.0
2023-05-08 14:25:00,103.23,103.24,103.11,103.15,44659.0,101.5414,101.5512,101.4234,101.4627,44659.0
2023-05-08 14:30:00,103.16,103.2,103.11,103.15,43748.0,101.4725,101.5119,101.4234,101.4627,43748.0
2023-05-08 14:35:00,103.14,103.16,103.06,103.1,62333.0,101.4529,101.4725,101.3742,101.4135,62333.0
2023-05-08 14:40:00,103.09,103.23,103.09,103.15,65757.0,101.4037,101.5414,101.4037,101.4627,65757.0
2023-05-08 14:45:00,103.16,103.23,103.12,103.23,51753.0,101.4725,101.5414,101.4332,101.5414,51753.0
2023-05-08 14:50:00,103.23,103.32,103.19,103.19,75471.0,101.5414,101.6299,101.502,101.502,75471.0
2023-05-08 14:55:00,103.2,103.26,103.2,103.25,67251.0,101.5119,101.5709,101.5119,101.5611,67251.0
2023-05-08 15:00:00,103.25,103.29,103.16,103.22,58943.0,101.5611,101.6004,101.4725,101.5316,58943.0
2023-05-08 15:05:00,103.22,103.26,103.13,103.14,62417.0,101.5316,101.5709,101.443,101.4529,62417.0
2023-05-08 15:10:00,103.15,103.2,103.04,103.05,84975.0,101.4627,101.5119,101.3545,101.3643,84975.0
2023-05-08 15:15:00,103.05,103.21,102.99,103.19,69195.0,101.3643,101.5217,101.3053,101.502,69195.0
2023-05-08 15:20:00,103.19,103.25,103.15,103.16,54009.0,101.502,101.5611,101.4627,101.4725,54009.0
2023-05-08 15:25:00,103.16,103.17,103.02,103.06,38940.0,101.4725,101.4824,101.3348,101.3742,38940.0
2023-05-08 15:30:00,103.05,103.1,102.97,103.09,78440.0,101.3643,101.4135,101.2856,101.4037,78440.0
2023-05-08 15:35:00,103.09,103.17,103.06,103.12,77331.0,101.4037,101.4824,101.3742,101.4332,77331.0
2023-05-08 15:40:00,103.12,103.21,103.09,103.12,80567.0,101.4332,101.5217,101.4037,101.4332,80567.0
2023-05-08 15:45:00,103.1,103.18,103.08,103.12,119138.0,101.4135,101.4922,101.3938,101.4332,119138.0
2023-05-08 15:50:00,103.13,103.18,102.95,103.0,175265.0,101.443,101.4922,101.266,101.3152,175265.0
2023-05-08 15:55:00,103.0,103.03,102.93,102.98,383909.0,101.3152,101.3447,101.2463,101.2955,383909.0
2023-05-09 09:30:00,102.91,102.98,102.45,102.55,280134.0,101.2266,101.2955,100.7742,100.8725,280134.0
2023-05-09 09:35:00,102.61,102.95,102.55,102.66,100158.0,100.9315,101.266,100.8725,100.9807,100158.0
2023-05-09 09:40:00,102.66,102.76,102.49,102.5,75449.0,100.9807,101.0791,100.8135,100.8233,75449.0
2023-05-09 09:45:00,102.49,102.66,102.39,102.45,154090.0,100.8135,100.9807,100.7151,100.7742,154090.0
2023-05-09 09:50:00,102.46,102.64,102.33,102.57,83382.0,100.784,100.961,100.6561,100.8922,83382.0
2023-05-09 09:55:00,102.58,102.81,102.44,102.76,86588.0,100.902,101.1283,100.7643,101.0791,86588.0
2023-05-09 10:00:00,102.76,102.8,102.52,102.62,69367.0,101.0791,101.1184,100.843,100.9414,69367.0
2023-05-09 10:05:00,102.62,102.68,102.52,102.57,93317.0,100.9414,101.0004,100.843,100.8922,93317.0
2023-05-09 10:10:00,102.58,102.68,102.38,102.66,92222.0,100.902,101.0004,100.7053,100.9807,92222.0
2023-05-09 10:15:00,102.67,102.82,102.65,102.68,62048.0,100.9906,101.1381,100.9709,101.0004,62048.0
2023-05-09 10:20:00,102.69,102.8,102.64,102.71,43559.0,101.0102,101.1184,100.961,101.0299,43559.0
2023-05-09 10:25:00,102.71,102.84,102.61,102.62,66423.0,101.0299,101.1578,100.9315,100.9414,66423.0
2023-05-09 10:30:00,102.61,102.73,102.58,102.61,57568.0,100.9315,101.0496,100.902,100.9315,57568.0
2023-05-09 10:35:00,102.58,102.86,102.56,102.85,58708.0,100.902,101.1774,100.8824,101.1676,58708.0
2023-05-09 10:40:00,102.84,102.9,102.67,102.79,78130.0,101.1578,101.2168,100.9906,101.1086,78130.0
2023-05-09 10:45:00,102.8,102.89,102.66,102.75,41763.0,101.1184,101.207,100.9807,101.0692,41763.0
2023-05-09 10:50:00,102.74,102.84,102.63,102.84,46524.0,101.0594,101.1578,100.9512,101.1578,46524.0
2023-05-09 10:55:00,102.83,102.85,102.63,102.65,39559.0,101.1479,101.1676,100.9512,100.9709,39559.0
2023-05-09 11:00:00,102.64,102.76,102.64,102.68,25462.0,100.961,101.0791,100.961,101.0004,25462.0
2023-05-09 11:05:00,102.68,102.7,102.58,102.67,54995.0,101.0004,101.0201,100.902,100.9906,54995.0
2023-05-09 11:10:00,102.68,102.68,102.48,102.57,45187.0,101.0004,101.0004,100.8037,100.8922,45187.0
2023-05-09 11:15:00,102.57,102.76,102.56,102.7,51024.0,100.8922,101.0791,100.8824,101.0201,51024.0
2023-05-09 11:20:00,102.7,102.71,102.57,102.7,30821.0,101.0201,101.0299,100.8922,101.0201,30821.0
2023-05-09 11:25:00,102.69,102.73,102.58,102.58,46109.0,101.0102,101.0496,100.902,100.902,46109.0
2023-05-09 11:30:00,102.59,102.79,102.58,102.79,42905.0,100.9119,101.1086,100.902,101.1086,42905.0
2023-05-09 11:35:00,102.8,102.86,102.72,102.82,46841.0,101.1184,101.1774,101.0397,101.1381,46841.0
2023-05-09 11:40:00,102.81,102.9,102.79,102.8,33219.0,101.1283,101.2168,101.1086,101.1184,33219.0
2023-05-09 11:45:00,102.81,102.87,102.73,102.84,23110.0,101.1283,101.1873,101.0496,101.1578,23110.0
2023-05-09 11:50:00,102.85,102.85,102.68,102.72,41356.0,101.1676,101.1676,101.0004,101.0397,41356.0
2023-05-09 11:55:00,102.74,102.78,102.61,102.62,57314.0,101.0594,101.0988,100.9315,100.9414,57314.0
2023-05-09 12:00:00,102.61,102.66,102.52,102.54,59598.0,100.9315,100.9807,100.843,100.8627,59598.0
2023-05-09 12:05:00,102.55,102.79,102.54,102.78,29658.0,100.8725,101.1086,100.8627,101.0988,29658.0
2023-05-09 12:10:00,102.77,102.78,102.67,102.67,25802.0,101.0889,101.0988,100.9906,100.9906,25802.0
2023-05-09 12:15:00,102.68,102.76,102.68,102.68,36229.0,101.0004,101.0791,101.0004,101.0004,36229.0
2023-05-09 12:20:00,102.66,102.68,102.57,102.64,32264.0,100.9807,101.0004,100.8922,100.961,32264.0
2023-05-09 12:25:00,102.63,102.7,102.58,102.59,20718.0,100.9512,101.0201,100.902,100.9119,20718.0
2023-05-09 12:30:00,102.59,102.76,102.58,102.76,43848.0,100.9119,101.0791,100.902,101.0791,43848.0
2023-05-09 12:35:00,102.78,102.84,102.66,102.68,44475.0,101.0988,101.1578,100.9807,101.0004,44475.0
2023-05-09 12:40:00,102.68,102.73,102.68,102.72,18315.0,101.0004,101.0496,101.0004,101.0397,18315.0
2023-05-09 12:45:00,102.72,102.78,102.68,102.73,52573.0,101.0397,101.0988,101.0004,101.0496,52573.0
2023-05-09 12:50:00,102.73,102.77,102.68,102.77,24000.0,101.0496,101.0889,101.0004,101.0889,24000.0
2023-05-09 12:55:00,102.78,102.84,102.75,102.78,76468.0,101.0988,101.1578,101.0692,101.0988,76468.0
2023-05-09 13:00:00,102.79,102.83,102.71,102.73,32717.0,101.1086,101.1479,101.0299,101.0496,32717.0
2023-05-09 13:05:00,102.72,102.74,102.64,102.72,43009.0,101.0397,101.0594,100.961,101.0397,43009.0
2023-05-09 13:10:00,102.71,102.74,102.55,102.59,42370.0,101.0299,101.0594,100.8725,100.9119,42370.0
2023-05-09 13:15:00,102.59,102.68,102.58,102.67,32652.0,100.9119,101.0004,100.902,100.9906,32652.0
2023-05-09 13:20:00,102.67,102.74,102.63,102.72,41982.0,100.9906,101.0594,100.9512,101.0397,41982.0
2023-05-09 13:25:00,102.72,102.93,102.7,102.92,55079.0,101.0397,101.2463,101.0201,101.2365,55079.0
2023-05-09 13:30:00,102.92,102.94,102.77,102.8,36942.0,101.2365,101.2561,101.0889,101.1184,36942.0
2023-05-09 13:35:00,102.8,102.81,102.62,102.68,24002.0,101.1184,101.1283,100.9414,101.0004,24002.0
2023-05-09 13:40:00,102.68,102.68,102.5,102.52,41744.0,101.0004,101.0004,100.8233,100.843,41744.0
2023-05-09 13:45:00,102.51,102.61,102.5,102.59,39139.0,100.8332,100.9315,100.8233,100.9119,39139.0
2023-05-09 13:50:00,102.58,102.75,102.57,102.75,42048.0,100.902,101.0692,100.8922,101.0692,42048.0
2023-05-09 13:55:00,102.74,102.79,102.72,102.79,39047.0,101.0594,101.1086,101.0397,101.1086,39047.0
2023-05-09 14:00:00,102.79,102.84,102.69,102.69,40870.0,101.1086,101.1578,101.0102,101.0102,40870.0
2023-05-09 14:05:00,102.7,102.71,102.6,102.68,35917.0,101.0201,101.0299,100.9217,101.0004,35917.0
2023-05-09 14:10:00,102.68,102.68,102.59,102.59,35224.0,101.0004,101.0004,100.9119,100.9119,35224.0
2023-05-09 14:15:00,102.6,102.64,102.56,102.57,40303.0,100.9217,100.961,100.8824,100.8922,40303.0
2023-05-09 14:20:00,102.58,102.59,102.49,102.5,32010.0,100.902,100.9119,100.8135,100.8233,32010.0
2023-05-09 14:25:00,102.5,102.5,102.42,102.45,34325.0,100.8233,100.8233,100.7446,100.7742,34325.0
2023-05-09 14:30:00,102.47,102.52,102.42,102.44,36158.0,100.7938,100.843,100.7446,100.7643,36158.0
2023-05-09 14:35:00,102.44,102.5,102.43,102.43,58232.0,100.7643,100.8233,100.7545,100.7545,58232.0
2023-05-09 14:40:00,102.44,102.53,102.43,102.5,34696.0,100.7643,100.8528,100.7545,100.8233,34696.0
2023-05-09 14:45:00,102.5,102.56,102.47,102.55,35354.0,100.8233,100.8824,100.7938,100.8725,35354.0
2023-05-09 14:50:00,102.54,102.54,102.33,102.36,62578.0,100.8627,100.8627,100.6561,100.6856,62578.0
2023-05-09 14:55:00,102.35,102.43,102.34,102.34,36460.0,100.6758,100.7545,100.666,100.666,36460.0
2023-05-09 15:00:00,102.34,102.5,102.33,102.5,63120.0,100.666,100.8233,100.6561,100.8233,63120.0
2023-05-09 15:05:00,102.49,102.55,102.44,102.52,35441.0,100.8135,100.8725,100.7643,100.843,35441.0
2023-05-09 15:10:00,102.51,102.52,102.41,102.44,42779.0,100.8332,100.843,100.7348,100.7643,42779.0
2023-05-09 15:15:00,102.43,102.43,102.32,102.33,42432.0,100.7545,100.7545,100.6463,100.6561,42432.0
2023-05-09 15:20:00,102.33,102.35,102.25,102.34,42126.0,100.6561,100.6758,100.5774,100.666,42126.0
2023-05-09 15:25:00,102.35,102.43,102.33,102.4,25456.0,100.6758,100.7545,100.6561,100.725,25456.0
2023-05-09 15:30:00,102.4,102.46,102.37,102.4,47903.0,100.725,100.784,100.6955,100.725,47903.0
2023-05-09 15:35:00,102.39,102.5,102.32,102.34,114645.0,100.7151,100.8233,100.6463,100.666,114645.0
2023-05-09 15:40:00,102.34,102.36,102.24,102.3,77137.0,100.666,100.6856,100.5676,100.6266,77137.0
2023-05-09 15:45:00,102.3,102.31,102.17,102.18,83683.0,100.6266,100.6364,100.4987,100.5086,83683.0
2023-05-09 15:50:00,102.17,102.22,102.1,102.15,155333.0,100.4987,100.5479,100.4299,100.4791,155333.0
2023-05-09 15:55:00,102.14,102.22,102.09,102.18,242013.0,100.4692,100.5479,100.42,100.5086,242013.0
2023-05-10 09:30:00,103.0,103.25,102.85,102.91,268535.0,101.3152,101.5611,101.1676,101.2266,268535.0
2023-05-10 09:35:00,102.92,102.96,102.25,102.29,158444.0,101.2365,101.2758,100.5774,100.6168,158444.0
2023-05-10 09:40:00,102.29,102.4,102.1,102.25,214665.0,100.6168,100.725,100.4299,100.5774,214665.0
2023-05-10 09:45:00,102.25,102.52,102.13,102.2,156488.0,100.5774,100.843,100.4594,100.5282,156488.0
2023-05-10 09:50:00,102.2,102.29,102.01,102.05,170758.0,100.5282,100.6168,100.3414,100.3807,170758.0
2023-05-10 09:55:00,102.05,102.33,102.02,102.17,113816.0,100.3807,100.6561,100.3512,100.4987,113816.0
2023-05-10 10:00:00,102.18,102.52,102.18,102.45,166204.0,100.5086,100.843,100.5086,100.7742,166204.0
2023-05-10 10:05:00,102.45,102.6,102.02,102.04,190692.0,100.7742,100.9217,100.3512,100.3709,190692.0
2023-05-10 10:10:00,102.04,102.37,101.92,102.14,242734.0,100.3709,100.6955,100.2528,100.4692,242734.0
2023-05-10 10:15:00,102.13,102.24,101.66,101.72,182794.0,100.4594,100.5676,99.9971,100.0561,182794.0
2023-05-10 10:20:00,101.76,101.98,101.71,101.95,117217.0,100.0954,100.3118,100.0463,100.2823,117217.0
2023-05-10 10:25:00,101.94,101.99,101.65,101.66,110682.0,100.2725,100.3217,99.9872,99.9971,110682.0
2023-05-10 10:30:00,101.66,101.89,101.65,101.84,81306.0,99.9971,100.2233,99.9872,100.1741,81306.0
2023-05-10 10:35:00,101.84,101.91,101.66,101.66,124145.0,100.1741,100.243,99.9971,99.9971,124145.0
2023-05-10 10:40:00,101.68,101.71,101.27,101.29,157256.0,100.0167,100.0463,99.6135,99.6331,157256.0
2023-05-10 10:45:00,101.27,101.32,101.08,101.15,142753.0,99.6135,99.6626,99.4266,99.4954,142753.0
2023-05-10 10:50:00,101.16,101.16,100.93,100.97,125803.0,99.5053,99.5053,99.279,99.3184,125803.0
2023-05-10 10:55:00,100.97,100.97,100.63,100.84,92867.0,99.3184,99.3184,98.9839,99.1905,92867.0
2023-05-10 11:00:00,100.84,100.95,100.75,100.8,85719.0,99.1905,99.2987,99.102,99.1511,85719.0
2023-05-10 11:05:00,100.82,100.9,100.68,100.88,79059.0,99.1708,99.2495,99.0331,99.2298,79059.0
2023-05-10 11:10:00,100.88,100.89,100.73,100.75,85638.0,99.2298,99.2397,99.0823,99.102,85638.0
2023-05-10 11:15:00,100.71,101.05,100.71,101.05,108141.0,99.0626,99.3971,99.0626,99.3971,108141.0
2023-05-10 11:20:00,101.03,101.3,100.96,101.2,88732.0,99.3774,99.643,99.3085,99.5446,88732.0
2023-05-10 11:25:00,101.19,101.25,101.11,101.21,70126.0,99.5348,99.5938,99.4561,99.5544,70126.0
2023-05-10 11:30:00,101.22,101.51,101.19,101.39,96599.0,99.5643,99.8495,99.5348,99.7315,96599.0
2023-05-10 11:35:00,101.39,101.46,101.33,101.34,59100.0,99.7315,99.8003,99.6725,99.6823,59100.0
2023-05-10 11:40:00,101.34,101.49,101.33,101.38,72780.0,99.6823,99.8299,99.6725,99.7217,72780.0
2023-05-10 11:45:00,101.36,101.56,101.33,101.54,81243.0,99.702,99.8987,99.6725,99.879,81243.0
2023-05-10 11:50:00,101.53,101.54,101.25,101.26,80142.0,99.8692,99.879,99.5938,99.6036,80142.0
2023-05-10 11:55:00,101.23,101.32,101.1,101.16,70871.0,99.5741,99.6626,99.4462,99.5053,70871.0
2023-05-10 12:00:00,101.16,101.17,100.99,101.16,90177.0,99.5053,99.5151,99.338,99.5053,90177.0
2023-05-10 12:05:00,101.14,101.22,101.05,101.18,64224.0,99.4856,99.5643,99.3971,99.5249,64224.0
2023-05-10 12:10:00,101.16,101.22,101.05,101.17,45492.0,99.5053,99.5643,99.3971,99.5151,45492.0
2023-05-10 12:15:00,101.16,101.18,101.06,101.17,57196.0,99.5053,99.5249,99.4069,99.5151,57196.0
2023-05-10 12:20:00,101.17,101.17,101.06,101.12,39884.0,99.5151,99.5151,99.4069,99.4659,39884.0
2023-05-10 12:25:00,101.12,101.16,100.95,100.99,53823.0,99.4659,99.5053,99.2987,99.338,53823.0
2023-05-10 12:30:00,100.98,101.0,100.71,100.72,71915.0,99.3282,99.3479,99.0626,99.0725,71915.0
2023-05-10 12:35:00,100.72,100.94,100.63,100.93,79551.0,99.0725,99.2889,98.9839,99.279,79551.0
2023-05-10 12:40:00,100.92,100.96,100.74,100.81,59354.0,99.2692,99.3085,99.0921,99.161,59354.0
2023-05-10 12:45:00,100.81,100.86,100.63,100.69,81501.0,99.161,99.2102,98.9839,99.0429,81501.0
2023-05-10 12:50:00,100.66,100.87,100.66,100.73,173485.0,99.0134,99.22,99.0134,99.0823,173485.0
2023-05-10 12:55:00,100.72,100.72,100.49,100.58,92952.0,99.0725,99.0725,98.8462,98.9347,92952.0
2023-05-10 13:00:00,100.56,100.59,100.46,100.55,58534.0,98.9151,98.9446,98.8167,98.9052,58534.0
2023-05-10 13:05:00,100.55,100.69,100.53,100.63,85179.0,98.9052,99.0429,98.8856,98.9839,85179.0
2023-05-10 13:10:00,100.63,100.65,100.47,100.56,82276.0,98.9839,99.0036,98.8265,98.9151,82276.0
2023-05-10 13:15:00,100.55,100.55,100.33,100.36,146770.0,98.9052,98.9052,98.6888,98.7183,146770.0
2023-05-10 13:20:00,100.36,100.42,100.19,100.2,106905.0,98.7183,98.7774,98.5511,98.561,106905.0
2023-05-10 13:25:00,100.18,100.23,100.09,100.23,124470.0,98.5413,98.5905,98.4528,98.5905,124470.0
2023-05-10 13:30:00,100.21,100.41,100.17,100.3,88458.0,98.5708,98.7675,98.5314,98.6593,88458.0
2023-05-10 13:35:00,100.3,100.33,100.04,100.05,58520.0,98.6593,98.6888,98.4036,98.4134,58520.0
2023-05-10 13:40:00,100.05,100.21,100.04,100.2,68868.0,98.4134,98.5708,98.4036,98.561,68868.0
2023-05-10 13:45:00,100.2,100.41,100.16,100.38,73319.0,98.561,98.7675,98.5216,98.738,73319.0
2023-05-10 13:50:00,100.38,100.55,100.35,100.48,96540.0,98.738,98.9052,98.7085,98.8364,96540.0
2023-05-10 13:55:00,100.51,100.61,100.48,100.55,83437.0,98.8659,98.9643,98.8364,98.9052,83437.0
2023-05-10 14:00:00,100.56,100.71,100.56,100.58,68699.0,98.9151,99.0626,98.9151,98.9347,68699.0
2023-05-10 14:05:00,100.59,100.8,100.58,100.76,89981.0,98.9446,99.1511,98.9347,99.1118,89981.0
2023-05-10 14:10:00,100.8,100.94,100.74,100.9,115282.0,99.1511,99.2889,99.0921,99.2495,115282.0
2023-05-10 14:15:00,100.88,100.94,100.79,100.8,85670.0,99.2298,99.2889,99.1413,99.1511,85670.0
2023-05-10 14:20:00,100.82,100.85,100.74,100.81,52400.0,99.1708,99.2003,99.0921,99.161,52400.0
2023-05-10 14:25:00,100.8,101.03,100.78,100.96,76008.0,99.1511,99.3774,99.1315,99.3085,76008.0
2023-05-10 14:30:00,100.98,101.06,100.96,101.03,61713.0,99.3282,99.4069,99.3085,99.3774,61713.0
2023-05-10 14:35:00,101.03,101.13,100.98,101.03,68245.0,99.3774,99.4757,99.3282,99.3774,68245.0
2023-05-10 14:40:00,101.02,101.19,100.99,101.18,75246.0,99.3675,99.5348,99.338,99.5249,75246.0
2023-05-10 14:45:00,101.18,101.22,100.98,101.06,97428.0,99.5249,99.5643,99.3282,99.4069,97428.0
2023-05-10 14:50:00,101.07,101.07,100.9,100.94,113810.0,99.4167,99.4167,99.2495,99.2889,113810.0
2023-05-10 14:55:00,100.94,100.98,100.86,100.94,110783.0,99.2889,99.3282,99.2102,99.2889,110783.0
2023-05-10 15:00:00,100.93,101.05,100.86,101.02,101344.0,99.279,99.3971,99.2102,99.3675,101344.0
2023-05-10 15:05:00,101.03,101.16,101.0,101.08,125287.0,99.3774,99.5053,99.3479,99.4266,125287.0
2023-05-10 15:10:00,101.09,101.2,101.05,101.14,95911.0,99.4364,99.5446,99.3971,99.4856,95911.0
2023-05-10 15:15:00,101.13,101.29,101.06,101.29,96165.0,99.4757,99.6331,99.4069,99.6331,96165.0
2023-05-10 15:20:00,101.28,101.44,101.28,101.44,217937.0,99.6233,99.7807,99.6233,99.7807,217937.0
2023-05-10 15:25:00,101.44,101.51,101.33,101.35,231029.0,99.7807,99.8495,99.6725,99.6921,231029.0
2023-05-10 15:30:00,101.36,101.42,101.22,101.37,220692.0,99.702,99.761,99.5643,99.7118,220692.0
2023-05-10 15:35:00,101.36,101.45,101.32,101.45,139334.0,99.702,99.7905,99.6626,99.7905,139334.0
2023-05-10 15:40:00,101.45,101.69,101.34,101.36,286537.0,99.7905,100.0266,99.6823,99.702,286537.0
2023-05-10 15:45:00,101.35,101.37,101.29,101.31,195252.0,99.6921,99.7118,99.6331,99.6528,195252.0
2023-05-10 15:50:00,101.31,101.31,101.07,101.2,522314.0,99.6528,99.6528,99.4167,99.5446,522314.0
2023-05-10 15:55:00,101.2,101.21,101.05,101.13,748999.0,99.5446,99.5544,99.3971,99.4757,748999.0
2023-05-11 09:30:00,94.8,95.11,93.05,93.06,3182986.0,93.2493,93.5542,91.5279,91.5378,3182986.0
2023-05-11 09:35:00,93.08,93.24,92.53,93.14,2629962.0,91.5574,91.7148,91.0164,91.6164,2629962.0
2023-05-11 09:40:00,93.14,93.45,92.79,93.05,1822816.0,91.6164,91.9214,91.2722,91.5279,1822816.0
2023-05-11 09:45:00,93.06,93.37,92.51,92.52,1484410.0,91.5378,91.8427,90.9967,91.0066,1484410.0
2023-05-11 09:50:00,92.51,92.76,92.29,92.42,1407718.0,90.9967,91.2427,90.7803,90.9082,1407718.0
2023-05-11 09:55:00,92.42,92.55,92.16,92.28,1220197.0,90.9082,91.0361,90.6525,90.7705,1220197.0
2023-05-11 10:00:00,92.28,92.38,92.07,92.22,1022304.0,90.7705,90.8689,90.5639,90.7115,1022304.0
2023-05-11 10:05:00,92.22,92.54,92.01,92.5,1055369.0,90.7115,91.0263,90.5049,90.9869,1055369.0
2023-05-11 10:10:00,92.52,92.65,92.07,92.24,1013594.0,91.0066,91.1345,90.5639,90.7312,1013594.0
2023-05-11 10:15:00,92.25,92.4,92.21,92.3,846885.0,90.741,90.8885,90.7017,90.7902,846885.0
2023-05-11 10:20:00,92.28,92.31,91.88,92.22,1495260.0,90.7705,90.8,90.3771,90.7115,1495260.0
2023-05-11 10:25:00,92.23,92.65,92.18,92.51,1049604.0,90.7213,91.1345,90.6721,90.9967,1049604.0
2023-05-11 10:30:00,92.5,92.6,92.19,92.2,873543.0,90.9869,91.0853,90.682,90.6918,873543.0
2023-05-11 10:35:00,92.21,92.32,92.0,92.09,697558.0,90.7017,90.8099,90.4951,90.5836,697558.0
2023-05-11 10:40:00,92.1,92.22,92.01,92.18,701678.0,90.5935,90.7115,90.5049,90.6721,701678.0
2023-05-11 10:45:00,92.18,92.61,92.14,92.47,767610.0,90.6721,91.0951,90.6328,90.9574,767610.0
2023-05-11 10:50:00,92.46,92.58,92.31,92.5,635838.0,90.9476,91.0656,90.8,90.9869,635838.0
2023-05-11 10:55:00,92.51,92.87,92.46,92.86,688072.0,90.9967,91.3509,90.9476,91.341,688072.0
2023-05-11 11:00:00,92.86,93.13,92.77,93.01,990960.0,91.341,91.6066,91.2525,91.4886,990960.0
2023-05-11 11:05:00,93.01,93.06,92.65,92.67,542479.0,91.4886,91.5378,91.1345,91.1541,542479.0
2023-05-11 11:10:00,92.68,92.92,92.5,92.6,516473.0,91.164,91.4,90.9869,91.0853,516473.0
2023-05-11 11:15:00,92.6,92.81,92.51,92.62,365844.0,91.0853,91.2918,90.9967,91.105,365844.0
2023-05-11 11:20:00,92.62,92.83,92.56,92.76,353525.0,91.105,91.3115,91.0459,91.2427,353525.0
2023-05-11 11:25:00,92.76,92.99,92.74,92.88,580621.0,91.2427,91.4689,91.223,91.3607,580621.0
2023-05-11 11:30:00,92.89,92.99,92.6,92.62,480436.0,91.3705,91.4689,91.0853,91.105,480436.0
2023-05-11 11:35:00,92.61,92.83,92.58,92.76,371661.0,91.0951,91.3115,91.0656,91.2427,371661.0
2023-05-11 11:40:00,92.74,92.94,92.71,92.88,290317.0,91.223,91.4197,91.1935,91.3607,290317.0
2023-05-11 11:45:00,92.89,92.94,92.51,92.52,431869.0,91.3705,91.4197,90.9967,91.0066,431869.0
2023-05-11 11:50:00,92.52,92.76,92.51,92.75,347502.0,91.0066,91.2427,90.9967,91.2328,347502.0
2023-05-11 11:55:00,92.74,93.08,92.71,92.98,518233.0,91.223,91.5574,91.1935,91.4591,518233.0
2023-05-11 12:00:00,92.99,93.06,92.85,92.91,484054.0,91.4689,91.5378,91.3312,91.3902,484054.0
2023-05-11 12:05:00,92.92,93.12,92.85,92.94,399217.0,91.4,91.5968,91.3312,91.4197,399217.0
2023-05-11 12:10:00,92.94,93.12,92.9,93.1,259371.0,91.4197,91.5968,91.3804,91.5771,259371.0
2023-05-11 12:15:00,93.1,93.28,92.96,93.18,461320.0,91.5771,91.7542,91.4394,91.6558,461320.0
2023-05-11 12:20:00,93.19,93.2,93.01,93.15,480311.0,91.6656,91.6755,91.4886,91.6263,480311.0
2023-05-11 12:25:00,93.16,93.16,92.71,92.75,554746.0,91.6361,91.6361,91.1935,91.2328,554746.0
2023-05-11 12:30:00,92.75,92.78,92.65,92.73,511812.0,91.2328,91.2623,91.1345,91.2132,511812.0
2023-05-11 12:35:00,92.73,92.88,92.69,92.73,280042.0,91.2132,91.3607,91.1738,91.2132,280042.0
2023-05-11 12:40:00,92.74,92.85,92.69,92.83,235337.0,91.223,91.3312,91.1738,91.3115,235337.0
2023-05-11 12:45:00,92.83,92.94,92.75,92.78,289061.0,91.3115,91.4197,91.2328,91.2623,289061.0
2023-05-11 12:50:00,92.77,92.78,92.52,92.54,353639.0,91.2525,91.2623,91.0066,91.0263,353639.0
2023-05-11 12:55:00,92.53,92.63,92.52,92.57,274942.0,91.0164,91.1148,91.0066,91.0558,274942.0
2023-05-11 13:00:00,92.57,92.64,92.51,92.53,230136.0,91.0558,91.1246,90.9967,91.0164,230136.0
2023-05-11 13:05:00,92.54,92.54,92.33,92.53,454903.0,91.0263,91.0263,90.8197,91.0164,454903.0
2023-05-11 13:10:00,92.54,92.6,92.26,92.31,310984.0,91.0263,91.0853,90.7508,90.8,310984.0
2023-05-11 13:15:00,92.32,92.44,92.27,92.28,275685.0,90.8099,90.9279,90.7607,90.7705,275685.0
2023-05-11 13:20:00,92.28,92.3,92.06,92.11,626206.0,90.7705,90.7902,90.5541,90.6033,626206.0
2023-05-11 13:25:00,92.11,92.3,92.08,92.23,299952.0,90.6033,90.7902,90.5738,90.7213,299952.0
2023-05-11 13:30:00,92.23,92.39,92.13,92.36,344999.0,90.7213,90.8787,90.623,90.8492,344999.0
2023-05-11 13:35:00,92.36,92.4,92.22,92.29,282190.0,90.8492,90.8885,90.7115,90.7803,282190.0
2023-05-11 13:40:00,92.3,92.4,92.24,92.31,270673.0,90.7902,90.8885,90.7312,90.8,270673.0
2023-05-11 13:45:00,92.3,92.38,91.96,91.96,719188.0,90.7902,90.8689,90.4557,90.4557,719188.0
2023-05-11 13:50:00,91.96,92.16,91.88,92.12,523258.0,90.4557,90.6525,90.3771,90.6131,523258.0
2023-05-11 13:55:00,92.11,92.24,92.01,92.23,264227.0,90.6033,90.7312,90.5049,90.7213,264227.0
2023-05-11 14:00:00,92.22,92.36,92.19,92.28,243677.0,90.7115,90.8492,90.682,90.7705,243677.0
2023-05-11 14:05:00,92.28,92.34,92.21,92.33,181835.0,90.7705,90.8295,90.7017,90.8197,181835.0
2023-05-11 14:10:00,92.33,92.54,92.33,92.48,301820.0,90.8197,91.0263,90.8197,90.9672,301820.0
2023-05-11 14:15:00,92.48,92.52,92.26,92.28,222995.0,90.9672,91.0066,90.7508,90.7705,222995.0
2023-05-11 14:20:00,92.27,92.27,92.11,92.13,350045.0,90.7607,90.7607,90.6033,90.623,350045.0
2023-05-11 14:25:00,92.14,92.22,92.1,92.18,215783.0,90.6328,90.7115,90.5935,90.6721,215783.0
2023-05-11 14:30:00,92.19,92.27,92.13,92.15,210205.0,90.682,90.7607,90.623,90.6426,210205.0
2023-05-11 14:35:00,92.15,92.17,92.02,92.09,331453.0,90.6426,90.6623,90.5148,90.5836,331453.0
2023-05-11 14:40:00,92.09,92.3,92.08,92.21,348190.0,90.5836,90.7902,90.5738,90.7017,348190.0
2023-05-11 14:45:00,92.21,92.36,92.21,92.29,234134.0,90.7017,90.8492,90.7017,90.7803,234134.0
2023-05-11 14:50:00,92.29,92.31,92.21,92.24,198705.0,90.7803,90.8,90.7017,90.7312,198705.0
2023-05-11 14:55:00,92.25,92.4,92.18,92.36,299220.0,90.741,90.8885,90.6721,90.8492,299220.0
2023-05-11 15:00:00,92.36,92.43,92.28,92.37,249889.0,90.8492,90.9181,90.7705,90.859,249889.0
2023-05-11 15:05:00,92.37,92.4,92.3,92.32,189240.0,90.859,90.8885,90.7902,90.8099,189240.0
2023-05-11 15:10:00,92.31,92.39,92.21,92.34,236883.0,90.8,90.8787,90.7017,90.8295,236883.0
2023-05-11 15:15:00,92.34,92.4,92.3,92.38,277518.0,90.8295,90.8885,90.7902,90.8689,277518.0
2023-05-11 15:20:00,92.39,92.46,92.34,92.43,326024.0,90.8787,90.9476,90.8295,90.9181,326024.0
2023-05-11 15:25:00,92.43,92.43,92.32,92.35,213619.0,90.9181,90.9181,90.8099,90.8394,213619.0
2023-05-11 15:30:00,92.35,92.47,92.32,92.45,331358.0,90.8394,90.9574,90.8099,90.9377,331358.0
2023-05-11 15:35:00,92.45,92.54,92.4,92.47,430091.0,90.9377,91.0263,90.8885,90.9574,430091.0
2023-05-11 15:40:00,92.46,92.64,92.42,92.63,401251.0,90.9476,91.1246,90.9082,91.1148,401251.0
2023-05-11 15:45:00,92.63,92.72,92.52,92.65,459754.0,91.1148,91.2033,91.0066,91.1345,459754.0
2023-05-11 15:50:00,92.64,92.68,92.24,92.33,614624.0,91.1246,91.164,90.7312,90.8197,614624.0
2023-05-11 15:55:00,92.34,92.49,92.28,92.31,939027.0,90.8295,90.9771,90.7705,90.8,939027.0
2023-05-12 09:30:00,92.34,92.74,91.82,92.15,1192975.0,90.8295,91.223,90.318,90.6426,1192975.0
2023-05-12 09:35:00,92.17,92.36,91.71,92.27,720942.0,90.6623,90.8492,90.2098,90.7607,720942.0
2023-05-12 09:40:00,92.27,92.87,92.22,92.76,662545.0,90.7607,91.3509,90.7115,91.2427,662545.0
2023-05-12 09:45:00,92.78,92.88,92.16,92.28,473321.0,91.2623,91.3607,90.6525,90.7705,473321.0
2023-05-12 09:50:00,92.27,92.47,92.15,92.28,372845.0,90.7607,90.9574,90.6426,90.7705,372845.0
2023-05-12 09:55:00,92.29,92.59,92.2,92.34,349230.0,90.7803,91.0754,90.6918,90.8295,349230.0
2023-05-12 10:00:00,92.36,92.56,92.12,92.21,355770.0,90.8492,91.0459,90.6131,90.7017,355770.0
2023-05-12 10:05:00,92.22,92.31,92.05,92.19,281010.0,90.7115,90.8,90.5443,90.682,281010.0
2023-05-12 10:10:00,92.2,92.43,92.11,92.35,242362.0,90.6918,90.9181,90.6033,90.8394,242362.0
2023-05-12 10:15:00,92.36,92.53,92.28,92.5,210262.0,90.8492,91.0164,90.7705,90.9869,210262.0
2023-05-12 10:20:00,92.5,92.54,92.32,92.39,183726.0,90.9869,91.0263,90.8099,90.8787,183726.0
2023-05-12 10:25:00,92.4,92.43,92.09,92.11,208678.0,90.8885,90.9181,90.5836,90.6033,208678.0
2023-05-12 10:30:00,92.09,92.12,91.93,91.95,286209.0,90.5836,90.6131,90.4262,90.4459,286209.0
2023-05-12 10:35:00,91.94,92.1,91.91,91.95,221481.0,90.4361,90.5935,90.4066,90.4459,221481.0
2023-05-12 10:40:00,91.94,92.0,91.76,91.78,309992.0,90.4361,90.4951,90.259,90.2787,309992.0
2023-05-12 10:45:00,91.78,91.79,91.48,91.52,533799.0,90.2787,90.2885,89.9836,90.0229,533799.0
2023-05-12 10:50:00,91.53,91.59,91.45,91.47,357976.0,90.0328,90.0918,89.9541,89.9738,357976.0
2023-05-12 10:55:00,91.46,91.57,91.43,91.54,202162.0,89.9639,90.0721,89.9344,90.0426,202162.0
2023-05-12 11:00:00,91.53,91.83,91.51,91.8,210310.0,90.0328,90.3279,90.0131,90.2984,210310.0
2023-05-12 11:05:00,91.81,91.93,91.78,91.85,197928.0,90.3082,90.4262,90.2787,90.3475,197928.0
2023-05-12 11:10:00,91.85,91.92,91.69,91.76,220192.0,90.3475,90.4164,90.1902,90.259,220192.0
2023-05-12 11:15:00,91.77,91.93,91.65,91.89,202301.0,90.2689,90.4262,90.1508,90.3869,202301.0
2023-05-12 11:20:00,91.88,91.98,91.84,91.86,153980.0,90.3771,90.4754,90.3377,90.3574,153980.0
2023-05-12 11:25:00,91.86,92.02,91.86,91.91,155643.0,90.3574,90.5148,90.3574,90.4066,155643.0
2023-05-12 11:30:00,91.9,91.96,91.85,91.9,124071.0,90.3967,90.4557,90.3475,90.3967,124071.0
2023-05-12 11:35:00,91.9,91.93,91.72,91.78,162201.0,90.3967,90.4262,90.2197,90.2787,162201.0
2023-05-12 11:40:00,91.78,91.9,91.73,91.74,162444.0,90.2787,90.3967,90.2295,90.2393,162444.0
2023-05-12 11:45:00,91.73,91.8,91.58,91.6,154440.0,90.2295,90.2984,90.082,90.1016,154440.0
2023-05-12 11:50:00,91.6,91.71,91.53,91.61,186991.0,90.1016,90.2098,90.0328,90.1115,186991.0
2023-05-12 11:55:00,91.59,91.68,91.56,91.62,90690.0,90.0918,90.1803,90.0623,90.1213,90690.0
2023-05-12 12:00:00,91.63,91.69,91.55,91.61,185091.0,90.1311,90.1902,90.0525,90.1115,185091.0
2023-05-12 12:05:00,91.59,91.66,91.56,91.61,125636.0,90.0918,90.1607,90.0623,90.1115,125636.0
2023-05-12 12:10:00,91.6,91.61,91.46,91.55,187768.0,90.1016,90.1115,89.9639,90.0525,187768.0
2023-05-12 12:15:00,91.55,91.77,91.54,91.66,150618.0,90.0525,90.2689,90.0426,90.1607,150618.0
2023-05-12 12:20:00,91.66,91.66,91.33,91.37,227188.0,90.1607,90.1607,89.8361,89.8754,227188.0
2023-05-12 12:25:00,91.38,91.49,91.35,91.48,174378.0,89.8852,89.9934,89.8557,89.9836,174378.0
2023-05-12 12:30:00,91.47,91.63,91.44,91.59,172120.0,89.9738,90.1311,89.9443,90.0918,172120.0
2023-05-12 12:35:00,91.6,91.63,91.29,91.44,169719.0,90.1016,90.1311,89.7967,89.9443,169719.0
2023-05-12 12:40:00,91.45,91.47,91.38,91.42,84481.0,89.9541,89.9738,89.8852,89.9246,84481.0
2023-05-12 12:45:00,91.41,91.41,91.27,91.36,122518.0,89.9147,89.9147,89.777,89.8656,122518.0
2023-05-12 12:50:00,91.35,91.36,91.24,91.31,188329.0,89.8557,89.8656,89.7475,89.8164,188329.0
2023-05-12 12:55:00,91.32,91.47,91.31,91.43,104664.0,89.8262,89.9738,89.8164,89.9344,104664.0
2023-05-12 13:00:00,91.42,91.51,91.39,91.45,70243.0,89.9246,90.0131,89.8951,89.9541,70243.0
2023-05-12 13:05:00,91.45,91.49,91.37,91.47,117278.0,89.9541,89.9934,89.8754,89.9738,117278.0
2023-05-12 13:10:00,91.48,91.49,91.4,91.42,92193.0,89.9836,89.9934,89.9049,89.9246,92193.0
2023-05-12 13:15:00,91.42,91.47,91.39,91.42,116386.0,89.9246,89.9738,89.8951,89.9246,116386.0
2023-05-12 13:20:00,91.42,91.7,91.38,91.69,177784.0,89.9246,90.2,89.8852,90.1902,177784.0
2023-05-12 13:25:00,91.69,91.76,91.61,91.69,184992.0,90.1902,90.259,90.1115,90.1902,184992.0
2023-05-12 13:30:00,91.69,91.82,91.66,91.67,177526.0,90.1902,90.318,90.1607,90.1705,177526.0
2023-05-12 13:35:00,91.66,91.83,91.6,91.74,119534.0,90.1607,90.3279,90.1016,90.2393,119534.0
2023-05-12 13:40:00,91.74,91.85,91.7,91.78,150615.0,90.2393,90.3475,90.2,90.2787,150615.0
2023-05-12 13:45:00,91.78,91.78,91.6,91.61,168344.0,90.2787,90.2787,90.1016,90.1115,168344.0
2023-05-12 13:50:00,91.6,91.63,91.48,91.51,126793.0,90.1016,90.1311,89.9836,90.0131,126793.0
2023-05-12 13:55:00,91.52,91.54,91.4,91.41,147672.0,90.0229,90.0426,89.9049,89.9147,147672.0
2023-05-12 14:00:00,91.4,91.55,91.37,91.51,100860.0,89.9049,90.0525,89.8754,90.0131,100860.0
2023-05-12 14:05:00,91.5,91.68,91.49,91.65,107037.0,90.0033,90.1803,89.9934,90.1508,107037.0
2023-05-12 14:10:00,91.65,91.65,91.47,91.49,130890.0,90.1508,90.1508,89.9738,89.9934,130890.0
2023-05-12 14:15:00,91.48,91.71,91.46,91.66,126117.0,89.9836,90.2098,89.9639,90.1607,126117.0
2023-05-12 14:20:00,91.67,91.8,91.6,91.7,96135.0,90.1705,90.2984,90.1016,90.2,96135.0
2023-05-12 14:25:00,91.71,91.83,91.67,91.72,109242.0,90.2098,90.3279,90.1705,90.2197,109242.0
2023-05-12 14:30:00,91.71,91.76,91.62,91.7,87932.0,90.2098,90.259,90.1213,90.2,87932.0
2023-05-12 14:35:00,91.7,91.7,91.5,91.55,112724.0,90.2,90.2,90.0033,90.0525,112724.0
2023-05-12 14:40:00,91.56,91.57,91.46,91.48,98876.0,90.0623,90.0721,89.9639,89.9836,98876.0
2023-05-12 14:45:00,91.47,91.58,91.47,91.56,107840.0,89.9738,90.082,89.9738,90.0623,107840.0
2023-05-12 14:50:00,91.56,91.69,91.55,91.6,122834.0,90.0623,90.1902,90.0525,90.1016,122834.0
2023-05-12 14:55:00,91.61,91.66,91.58,91.63,79447.0,90.1115,90.1607,90.082,90.1311,79447.0
2023-05-12 15:00:00,91.64,91.75,91.59,91.67,95999.0,90.141,90.2492,90.0918,90.1705,95999.0
2023-05-12 15:05:00,91.67,91.78,91.66,91.73,94359.0,90.1705,90.2787,90.1607,90.2295,94359.0
2023-05-12 15:10:00,91.73,91.85,91.7,91.73,179010.0,90.2295,90.3475,90.2,90.2295,179010.0
2023-05-12 15:15:00,91.74,91.76,91.63,91.7,150601.0,90.2393,90.259,90.1311,90.2,150601.0
2023-05-12 15:20:00,91.72,91.79,91.7,91.79,141525.0,90.2197,90.2885,90.2,90.2885,141525.0
2023-05-12 15:25:00,91.78,91.83,91.72,91.8,102065.0,90.2787,90.3279,90.2197,90.2984,102065.0
2023-05-12 15:30:00,91.81,91.89,91.78,91.89,157819.0,90.3082,90.3869,90.2787,90.3869,157819.0
2023-05-12 15:35:00,91.89,91.95,91.84,91.85,185579.0,90.3869,90.4459,90.3377,90.3475,185579.0
2023-05-12 15:40:00,91.86,91.92,91.83,91.83,162511.0,90.3574,90.4164,90.3279,90.3279,162511.0
2023-05-12 15:45:00,91.83,91.92,91.81,91.9,194974.0,90.3279,90.4164,90.3082,90.3967,194974.0
2023-05-12 15:50:00,91.89,92.0,91.85,91.99,277681.0,90.3869,90.4951,90.3475,90.4853,277681.0
2023-05-12 15:55:00,91.99,92.05,91.95,91.99,504082.0,90.4853,90.5443,90.4459,90.4853,504082.0
2023-05-15 09:30:00,91.54,91.78,91.38,91.45,528090.0,90.0426,90.2787,89.8852,89.9541,528090.0
2023-05-15 09:35:00,91.44,91.7,91.36,91.4,296102.0,89.9443,90.2,89.8656,89.9049,296102.0
2023-05-15 09:40:00,91.41,91.57,91.3,91.4,283458.0,89.9147,90.0721,89.8065,89.9049,283458.0
2023-05-15 09:45:00,91.39,91.46,90.95,90.99,475178.0,89.8951,89.9639,89.4623,89.5016,475178.0
2023-05-15 09:50:00,90.98,91.18,90.95,91.07,318139.0,89.4918,89.6885,89.4623,89.5803,318139.0
2023-05-15 09:55:00,91.06,91.19,90.74,90.8,374691.0,89.5705,89.6983,89.2557,89.3147,374691.0
2023-05-15 10:00:00,90.8,91.07,90.78,90.82,326774.0,89.3147,89.5803,89.295,89.3344,326774.0
2023-05-15 10:05:00,90.83,90.92,90.7,90.75,219255.0,89.3442,89.4328,89.2164,89.2655,219255.0
2023-05-15 10:10:00,90.76,91.18,90.75,91.1,237890.0,89.2754,89.6885,89.2655,89.6098,237890.0
2023-05-15 10:15:00,91.1,91.35,91.08,91.28,228148.0,89.6098,89.8557,89.5901,89.7869,228148.0
2023-05-15 10:20:00,91.27,91.55,91.25,91.54,247353.0,89.777,90.0525,89.7574,90.0426,247353.0
2023-05-15 10:25:00,91.53,91.6,91.39,91.48,204833.0,90.0328,90.1016,89.8951,89.9836,204833.0
2023-05-15 10:30:00,91.48,91.71,91.45,91.69,175233.0,89.9836,90.2098,89.9541,90.1902,175233.0
2023-05-15 10:35:00,91.69,91.76,91.52,91.57,118685.0,90.1902,90.259,90.0229,90.0721,118685.0
2023-05-15 10:40:00,91.57,91.59,91.4,91.52,279756.0,90.0721,90.0918,89.9049,90.0229,279756.0
2023-05-15 10:45:00,91.52,91.75,91.44,91.74,152145.0,90.0229,90.2492,89.9443,90.2393,152145.0
2023-05-15 10:50:00,91.74,91.89,91.74,91.87,146227.0,90.2393,90.3869,90.2393,90.3672,146227.0
2023-05-15 10:55:00,91.87,91.9,91.73,91.8,171709.0,90.3672,90.3967,90.2295,90.2984,171709.0
2023-05-15 11:00:00,91.79,92.01,91.77,91.95,183185.0,90.2885,90.5049,90.2689,90.4459,183185.0
2023-05-15 11:05:00,91.95,92.08,91.93,92.02,151883.0,90.4459,90.5738,90.4262,90.5148,151883.0
2023-05-15 11:10:00,92.03,92.06,91.95,91.98,98783.0,90.5246,90.5541,90.4459,90.4754,98783.0
2023-05-15 11:15:00,91.98,92.09,91.94,92.03,96789.0,90.4754,90.5836,90.4361,90.5246,96789.0
2023-05-15 11:20:00,92.02,92.09,91.92,92.04,153263.0,90.5148,90.5836,90.4164,90.5344,153263.0
2023-05-15 11:25:00,92.04,92.1,92.03,92.05,80956.0,90.5344,90.5935,90.5246,90.5443,80956.0
2023-05-15 11:30:00,92.06,92.07,91.89,91.93,125887.0,90.5541,90.5639,90.3869,90.4262,125887.0
2023-05-15 11:35:00,91.95,91.96,91.8,91.81,78933.0,90.4459,90.4557,90.2984,90.3082,78933.0
2023-05-15 11:40:00,91.81,91.83,91.75,91.78,106311.0,90.3082,90.3279,90.2492,90.2787,106311.0
2023-05-15 11:45:00,91.78,91.84,91.75,91.81,116883.0,90.2787,90.3377,90.2492,90.3082,116883.0
2023-05-15 11:50:00,91.82,91.88,91.7,91.73,95342.0,90.318,90.3771,90.2,90.2295,95342.0
2023-05-15 11:55:00,91.72,91.81,91.67,91.73,50434.0,90.2197,90.3082,90.1705,90.2295,50434.0
2023-05-15 12:00:00,91.73,91.82,91.7,91.75,81490.0,90.2295,90.318,90.2,90.2492,81490.0
2023-05-15 12:05:00,91.75,91.82,91.73,91.8,72704.0,90.2492,90.318,90.2295,90.2984,72704.0
2023-05-15 12:10:00,91.79,91.85,91.76,91.81,45509.0,90.2885,90.3475,90.259,90.3082,45509.0
2023-05-15 12:15:00,91.8,91.94,91.75,91.9,130879.0,90.2984,90.4361,90.2492,90.3967,130879.0
2023-05-15 12:20:00,91.91,91.92,91.77,91.82,53501.0,90.4066,90.4164,90.2689,90.318,53501.0
2023-05-15 12:25:00,91.81,91.89,91.76,91.89,79198.0,90.3082,90.3869,90.259,90.3869,79198.0
2023-05-15 12:30:00,91.88,91.91,91.83,91.86,54689.0,90.3771,90.4066,90.3279,90.3574,54689.0
2023-05-15 12:35:00,91.86,91.9,91.81,91.84,72706.0,90.3574,90.3967,90.3082,90.3377,72706.0
2023-05-15 12:40:00,91.84,91.9,91.82,91.88,86749.0,90.3377,90.3967,90.318,90.3771,86749.0
2023-05-15 12:45:00,91.88,91.97,91.81,91.88,176386.0,90.3771,90.4656,90.3082,90.3771,176386.0
2023-05-15 12:50:00,91.88,92.01,91.87,91.91,82046.0,90.3771,90.5049,90.3672,90.4066,82046.0
2023-05-15 12:55:00,91.91,92.01,91.86,91.99,78100.0,90.4066,90.5049,90.3574,90.4853,78100.0
2023-05-15 13:00:00,91.98,92.05,91.92,92.05,85608.0,90.4754,90.5443,90.4164,90.5443,85608.0
2023-05-15 13:05:00,92.05,92.35,92.04,92.35,211344.0,90.5443,90.8394,90.5344,90.8394,211344.0
2023-05-15 13:10:00,92.35,92.42,92.32,92.34,123036.0,90.8394,90.9082,90.8099,90.8295,123036.0
2023-05-15 13:15:00,92.34,92.39,92.21,92.24,94830.0,90.8295,90.8787,90.7017,90.7312,94830.0
2023-05-15 13:20:00,92.23,92.27,92.18,92.24,83563.0,90.7213,90.7607,90.6721,90.7312,83563.0
2023-05-15 13:25:00,92.24,92.29,92.11,92.12,85683.0,90.7312,90.7803,90.6033,90.6131,85683.0
2023-05-15 13:30:00,92.12,92.16,92.01,92.13,87816.0,90.6131,90.6525,90.5049,90.623,87816.0
2023-05-15 13:35:00,92.11,92.14,91.96,92.03,94861.0,90.6033,90.6328,90.4557,90.5246,94861.0
2023-05-15 13:40:00,92.03,92.08,91.92,92.0,114160.0,90.5246,90.5738,90.4164,90.4951,114160.0
2023-05-15 13:45:00,91.98,92.05,91.94,92.05,65199.0,90.4754,90.5443,90.4361,90.5443,65199.0
2023-05-15 13:50:00,92.05,92.17,92.02,92.17,73200.0,90.5443,90.6623,90.5148,90.6623,73200.0
2023-05-15 13:55:00,92.16,92.28,92.12,92.18,91629.0,90.6525,90.7705,90.6131,90.6721,91629.0
2023-05-15 14:00:00,92.19,92.24,92.16,92.19,99203.0,90.682,90.7312,90.6525,90.682,99203.0
2023-05-15 14:05:00,92.2,92.23,92.1,92.12,78083.0,90.6918,90.7213,90.5935,90.6131,78083.0
2023-05-15 14:10:00,92.12,92.16,92.02,92.14,93717.0,90.6131,90.6525,90.5148,90.6328,93717.0
2023-05-15 14:15:00,92.14,92.15,91.99,92.03,84022.0,90.6328,90.6426,90.4853,90.5246,84022.0
2023-05-15 14:20:00,92.02,92.07,91.96,91.97,139607.0,90.5148,90.5639,90.4557,90.4656,139607.0
2023-05-15 14:25:00,91.97,92.21,91.97,92.2,153015.0,90.4656,90.7017,90.4656,90.6918,153015.0
2023-05-15 14:30:00,92.19,92.35,92.19,92.34,127237.0,90.682,90.8394,90.682,90.8295,127237.0
2023-05-15 14:35:00,92.34,92.41,92.32,92.38,172848.0,90.8295,90.8984,90.8099,90.8689,172848.0
2023-05-15 14:40:00,92.38,92.46,92.36,92.43,102398.0,90.8689,90.9476,90.8492,90.9181,102398.0
2023-05-15 14:45:00,92.43,92.48,92.38,92.41,96788.0,90.9181,90.9672,90.8689,90.8984,96788.0
2023-05-15 14:50:00,92.41,92.45,92.36,92.39,79717.0,90.8984,90.9377,90.8492,90.8787,79717.0
2023-05-15 14:55:00,92.39,92.42,92.31,92.36,77721.0,90.8787,90.9082,90.8,90.8492,77721.0
2023-05-15 15:00:00,92.36,92.44,92.33,92.39,110295.0,90.8492,90.9279,90.8197,90.8787,110295.0
2023-05-15 15:05:00,92.39,92.54,92.38,92.51,145503.0,90.8787,91.0263,90.8689,90.9967,145503.0
2023-05-15 15:10:00,92.51,92.54,92.43,92.5,135633.0,90.9967,91.0263,90.9181,90.9869,135633.0
2023-05-15 15:15:00,92.5,92.58,92.47,92.58,141030.0,90.9869,91.0656,90.9574,91.0656,141030.0
2023-05-15 15:20:00,92.58,92.67,92.49,92.65,139090.0,91.0656,91.1541,90.9771,91.1345,139090.0
2023-05-15 15:25:00,92.65,92.74,92.6,92.71,221416.0,91.1345,91.223,91.0853,91.1935,221416.0
2023-05-15 15:30:00,92.7,92.82,92.7,92.76,256315.0,91.1836,91.3017,91.1836,91.2427,256315.0
2023-05-15 15:35:00,92.77,92.85,92.73,92.79,164910.0,91.2525,91.3312,91.2132,91.2722,164910.0
2023-05-15 15:40:00,92.79,92.84,92.74,92.81,187944.0,91.2722,91.3214,91.223,91.2918,187944.0
2023-05-15 15:45:00,92.81,92.87,92.8,92.81,234566.0,91.2918,91.3509,91.282,91.2918,234566.0
2023-05-15 15:50:00,92.82,92.86,92.77,92.82,316800.0,91.3017,91.341,91.2525,91.3017,316800.0
2023-05-15 15:55:00,92.82,92.87,92.76,92.87,523977.0,91.3017,91.3509,91.2427,91.3509,523977.0
2023-05-16 09:30:00,92.04,92.42,92.0,92.1,384584.0,90.5344,90.9082,90.4951,90.5935,384584.0
2023-05-16 09:35:00,92.08,92.1,91.58,91.59,275470.0,90.5738,90.5935,90.082,90.0918,275470.0
2023-05-16 09:40:00,91.59,92.05,91.59,91.88,308201.0,90.0918,90.5443,90.0918,90.3771,308201.0
2023-05-16 09:45:00,91.89,92.02,91.7,91.82,346537.0,90.3869,90.5148,90.2,90.318,346537.0
2023-05-16 09:50:00,91.82,91.88,91.39,91.5,283512.0,90.318,90.3771,89.8951,90.0033,283512.0
2023-05-16 09:55:00,91.51,91.62,91.44,91.5,150355.0,90.0131,90.1213,89.9443,90.0033,150355.0
2023-05-16 10:00:00,91.51,91.51,91.11,91.19,519082.0,90.0131,90.0131,89.6197,89.6983,519082.0
2023-05-16 10:05:00,91.21,91.31,91.11,91.18,323027.0,89.718,89.8164,89.6197,89.6885,323027.0
2023-05-16 10:10:00,91.2,91.2,90.96,91.05,343645.0,89.7082,89.7082,89.4721,89.5606,343645.0
2023-05-16 10:15:00,91.05,91.3,91.02,91.29,213147.0,89.5606,89.8065,89.5311,89.7967,213147.0
2023-05-16 10:20:00,91.3,91.3,91.09,91.14,203314.0,89.8065,89.8065,89.6,89.6492,203314.0
2023-05-16 10:25:00,91.12,91.26,91.1,91.25,201202.0,89.6295,89.7672,89.6098,89.7574,201202.0
2023-05-16 10:30:00,91.25,91.33,91.05,91.12,226181.0,89.7574,89.8361,89.5606,89.6295,226181.0
2023-05-16 10:35:00,91.11,91.17,91.03,91.12,173682.0,89.6197,89.6787,89.541,89.6295,173682.0
2023-05-16 10:40:00,91.13,91.2,91.01,91.06,174247.0,89.6393,89.7082,89.5213,89.5705,174247.0
2023-05-16 10:45:00,91.08,91.21,91.03,91.15,138115.0,89.5901,89.718,89.541,89.659,138115.0
2023-05-16 10:50:00,91.16,91.18,91.05,91.09,120380.0,89.6688,89.6885,89.5606,89.6,120380.0
2023-05-16 10:55:00,91.09,91.23,91.02,91.1,209404.0,89.6,89.7377,89.5311,89.6098,209404.0
2023-05-16 11:00:00,91.08,91.14,91.01,91.05,148871.0,89.5901,89.6492,89.5213,89.5606,148871.0
2023-05-16 11:05:00,91.05,91.14,91.01,91.07,217463.0,89.5606,89.6492,89.5213,89.5803,217463.0
2023-05-16 11:10:00,91.08,91.09,90.9,90.95,286848.0,89.5901,89.6,89.4131,89.4623,286848.0
2023-05-16 11:15:00,90.94,90.96,90.78,90.82,335245.0,89.4524,89.4721,89.295,89.3344,335245.0
2023-05-16 11:20:00,90.81,91.16,90.8,91.09,205210.0,89.3246,89.6688,89.3147,89.6,205210.0
2023-05-16 11:25:00,91.1,91.15,91.05,91.12,113871.0,89.6098,89.659,89.5606,89.6295,113871.0
2023-05-16 11:30:00,91.13,91.15,90.98,91.05,131765.0,89.6393,89.659,89.4918,89.5606,131765.0
2023-05-16 11:35:00,91.06,91.07,90.94,91.0,79683.0,89.5705,89.5803,89.4524,89.5114,79683.0
2023-05-16 11:40:00,91.0,91.24,90.96,91.19,154178.0,89.5114,89.7475,89.4721,89.6983,154178.0
2023-05-16 11:45:00,91.19,91.33,91.17,91.31,96228.0,89.6983,89.8361,89.6787,89.8164,96228.0
2023-05-16 11:50:00,91.32,91.34,91.16,91.22,167618.0,89.8262,89.8459,89.6688,89.7279,167618.0
2023-05-16 11:55:00,91.22,91.27,91.09,91.16,99944.0,89.7279,89.777,89.6,89.6688,99944.0
2023-05-16 12:00:00,91.17,91.18,91.05,91.16,94835.0,89.6787,89.6885,89.5606,89.6688,94835.0
2023-05-16 12:05:00,91.15,91.2,91.07,91.12,89263.0,89.659,89.7082,89.5803,89.6295,89263.0
2023-05-16 12:10:00,91.12,91.25,91.11,91.23,89581.0,89.6295,89.7574,89.6197,89.7377,89581.0
2023-05-16 12:15:00,91.23,91.3,91.11,91.13,116678.0,89.7377,89.8065,89.6197,89.6393,116678.0
2023-05-16 12:20:00,91.13,91.17,91.03,91.07,83355.0,89.6393,89.6787,89.541,89.5803,83355.0
2023-05-16 12:25:00,91.06,91.08,91.01,91.03,85063.0,89.5705,89.5901,89.5213,89.541,85063.0
2023-05-16 12:30:00,91.03,91.05,90.94,90.98,160966.0,89.541,89.5606,89.4524,89.4918,160966.0
2023-05-16 12:35:00,90.98,91.09,90.96,91.09,106550.0,89.4918,89.6,89.4721,89.6,106550.0
2023-05-16 12:40:00,91.1,91.18,91.07,91.09,77936.0,89.6098,89.6885,89.5803,89.6,77936.0
2023-05-16 12:45:00,91.09,91.15,91.01,91.14,161345.0,89.6,89.659,89.5213,89.6492,161345.0
2023-05-16 12:50:00,91.13,91.21,91.1,91.19,97247.0,89.6393,89.718,89.6098,89.6983,97247.0
2023-05-16 12:55:00,91.19,91.25,91.1,91.2,77412.0,89.6983,89.7574,89.6098,89.7082,77412.0
2023-05-16 13:00:00,91.2,91.22,91.12,91.13,62200.0,89.7082,89.7279,89.6295,89.6393,62200.0
2023-05-16 13:05:00,91.13,91.15,91.05,91.12,73251.0,89.6393,89.659,89.5606,89.6295,73251.0
2023-05-16 13:10:00,91.12,91.12,91.03,91.06,79869.0,89.6295,89.6295,89.541,89.5705,79869.0
2023-05-16 13:15:00,91.06,91.08,90.99,91.02,154915.0,89.5705,89.5901,89.5016,89.5311,154915.0
2023-05-16 13:20:00,91.03,91.06,90.97,91.03,78759.0,89.541,89.5705,89.4819,89.541,78759.0
2023-05-16 13:25:00,91.02,91.02,90.91,90.99,99391.0,89.5311,89.5311,89.4229,89.5016,99391.0
2023-05-16 13:30:00,90.98,90.99,90.9,90.95,100769.0,89.4918,89.5016,89.4131,89.4623,100769.0
2023-05-16 13:35:00,90.96,91.03,90.91,91.01,96391.0,89.4721,89.541,89.4229,89.5213,96391.0
2023-05-16 13:40:00,90.99,91.04,90.94,90.99,94983.0,89.5016,89.5508,89.4524,89.5016,94983.0
2023-05-16 13:45:00,90.98,91.12,90.98,91.11,93740.0,89.4918,89.6295,89.4918,89.6197,93740.0
2023-05-16 13:50:00,91.1,91.13,91.04,91.05,62460.0,89.6098,89.6393,89.5508,89.5606,62460.0
2023-05-16 13:55:00,91.05,91.1,91.02,91.06,58299.0,89.5606,89.6098,89.5311,89.5705,58299.0
2023-05-16 14:00:00,91.06,91.09,90.92,90.93,107308.0,89.5705,89.6,89.4328,89.4426,107308.0
2023-05-16 14:05:00,90.93,90.97,90.83,90.9,197321.0,89.4426,89.4819,89.3442,89.4131,197321.0
2023-05-16 14:10:00,90.91,90.94,90.84,90.93,105103.0,89.4229,89.4524,89.3541,89.4426,105103.0
2023-05-16 14:15:00,90.92,90.95,90.9,90.95,67988.0,89.4328,89.4623,89.4131,89.4623,67988.0
2023-05-16 14:20:00,90.95,91.0,90.89,90.93,107822.0,89.4623,89.5114,89.4032,89.4426,107822.0
2023-05-16 14:25:00,90.93,90.99,90.9,90.98,58893.0,89.4426,89.5016,89.4131,89.4918,58893.0
2023-05-16 14:30:00,90.99,91.02,90.92,90.99,85778.0,89.5016,89.5311,89.4328,89.5016,85778.0
2023-05-16 14:35:00,90.99,91.0,90.82,90.89,132740.0,89.5016,89.5114,89.3344,89.4032,132740.0
2023-05-16 14:40:00,90.9,90.99,90.89,90.93,118850.0,89.4131,89.5016,89.4032,89.4426,118850.0
2023-05-16 14:45:00,90.94,91.03,90.91,91.03,155843.0,89.4524,89.541,89.4229,89.541,155843.0
2023-05-16 14:50:00,91.03,91.12,91.02,91.12,171537.0,89.541,89.6295,89.5311,89.6295,171537.0
2023-05-16 14:55:00,91.11,91.19,91.11,91.19,111373.0,89.6197,89.6983,89.6197,89.6983,111373.0
2023-05-16 15:00:00,91.2,91.27,91.15,91.21,92688.0,89.7082,89.777,89.659,89.718,92688.0
2023-05-16 15:05:00,91.22,91.22,91.14,91.17,90165.0,89.7279,89.7279,89.6492,89.6787,90165.0
2023-05-16 15:10:00,91.17,91.26,91.16,91.24,91867.0,89.6787,89.7672,89.6688,89.7475,91867.0
2023-05-16 15:15:00,91.24,91.3,91.21,91.29,116446.0,89.7475,89.8065,89.718,89.7967,116446.0
2023-05-16 15:20:00,91.29,91.4,91.27,91.4,142810.0,89.7967,89.9049,89.777,89.9049,142810.0
2023-05-16 15:25:00,91.4,91.46,91.35,91.37,161395.0,89.9049,89.9639,89.8557,89.8754,161395.0
2023-05-16 15:30:00,91.37,91.37,91.23,91.25,129001.0,89.8754,89.8754,89.7377,89.7574,129001.0
2023-05-16 15:35:00,91.25,91.26,91.17,91.2,131637.0,89.7574,89.7672,89.6787,89.7082,131637.0
2023-05-16 15:40:00,91.2,91.21,91.13,91.13,155400.0,89.7082,89.718,89.6393,89.6393,155400.0
2023-05-16 15:45:00,91.13,91.19,91.04,91.06,250154.0,89.6393,89.6983,89.5508,89.5705,250154.0
2023-05-16 15:50:00,91.06,91.07,90.89,91.01,377311.0,89.5705,89.5803,89.4032,89.5213,377311.0
2023-05-16 15:55:00,91.02,91.06,90.97,90.97,523772.0,89.5311,89.5705,89.4819,89.4819,523772.0
2023-05-17 09:30:00,91.02,91.17,90.85,91.04,456075.0,89.5311,89.6787,89.3639,89.5508,456075.0
2023-05-17 09:35:00,91.01,91.37,91.01,91.19,165254.0,89.5213,89.8754,89.5213,89.6983,165254.0
2023-05-17 09:40:00,91.21,91.51,91.21,91.47,206805.0,89.718,90.0131,89.718,89.9738,206805.0
2023-05-17 09:45:00,91.47,91.53,91.27,91.34,130509.0,89.9738,90.0328,89.777,89.8459,130509.0
2023-05-17 09:50:00,91.34,91.44,91.16,91.18,125625.0,89.8459,89.9443,89.6688,89.6885,125625.0
2023-05-17 09:55:00,91.17,91.27,91.09,91.1,111407.0,89.6787,89.777,89.6,89.6098,111407.0
2023-05-17 10:00:00,91.12,91.4,91.02,91.21,256952.0,89.6295,89.9049,89.5311,89.718,256952.0
2023-05-17 10:05:00,91.21,91.56,91.19,91.41,167054.0,89.718,90.0623,89.6983,89.9147,167054.0
2023-05-17 10:10:00,91.41,91.48,91.25,91.44,109053.0,89.9147,89.9836,89.7574,89.9443,109053.0
2023-05-17 10:15:00,91.45,91.51,91.4,91.5,104212.0,89.9541,90.0131,89.9049,90.0033,104212.0
2023-05-17 10:20:00,91.49,91.7,91.41,91.69,159477.0,89.9934,90.2,89.9147,90.1902,159477.0
2023-05-17 10:25:00,91.69,91.8,91.6,91.79,95934.0,90.1902,90.2984,90.1016,90.2885,95934.0
2023-05-17 10:30:00,91.79,91.84,91.71,91.82,101160.0,90.2885,90.3377,90.2098,90.318,101160.0
2023-05-17 10:35:00,91.82,91.9,91.7,91.87,132584.0,90.318,90.3967,90.2,90.3672,132584.0
2023-05-17 10:40:00,91.86,92.0,91.85,91.94,125216.0,90.3574,90.4951,90.3475,90.4361,125216.0
2023-05-17 10:45:00,91.94,91.94,91.76,91.77,122718.0,90.4361,90.4361,90.259,90.2689,122718.0
2023-05-17 10:50:00,91.77,91.8,91.63,91.76,138595.0,90.2689,90.2984,90.1311,90.259,138595.0
2023-05-17 10:55:00,91.74,91.89,91.68,91.89,92434.0,90.2393,90.3869,90.1803,90.3869,92434.0
2023-05-17 11:00:00,91.9,91.98,91.86,91.95,85917.0,90.3967,90.4754,90.3574,90.4459,85917.0
2023-05-17 11:05:00,91.95,91.95,91.75,91.76,107314.0,90.4459,90.4459,90.2492,90.259,107314.0
2023-05-17 11:10:00,91.75,91.94,91.74,91.93,69428.0,90.2492,90.4361,90.2393,90.4262,69428.0
2023-05-17 11:15:00,91.93,92.23,91.9,92.06,206274.0,90.4262,90.7213,90.3967,90.5541,206274.0
2023-05-17 11:20:00,92.07,92.07,91.67,91.9,143939.0,90.5639,90.5639,90.1705,90.3967,143939.0
2023-05-17 11:25:00,91.9,92.17,91.89,92.17,123145.0,90.3967,90.6623,90.3869,90.6623,123145.0
2023-05-17 11:30:00,92.17,92.2,92.07,92.16,92816.0,90.6623,90.6918,90.5639,90.6525,92816.0
2023-05-17 11:35:00,92.17,92.21,92.08,92.14,81665.0,90.6623,90.7017,90.5738,90.6328,81665.0
2023-05-17 11:40:00,92.13,92.2,92.09,92.17,75117.0,90.623,90.6918,90.5836,90.6623,75117.0
2023-05-17 11:45:00,92.17,92.23,92.11,92.17,69837.0,90.6623,90.7213,90.6033,90.6623,69837.0
2023-05-17 11:50:00,92.17,92.23,92.01,92.11,74841.0,90.6623,90.7213,90.5049,90.6033,74841.0
2023-05-17 11:55:00,92.13,92.2,92.07,92.16,90899.0,90.623,90.6918,90.5639,90.6525,90899.0
2023-05-17 12:00:00,92.18,92.2,92.11,92.14,37706.0,90.6721,90.6918,90.6033,90.6328,37706.0
2023-05-17 12:05:00,92.14,92.19,92.07,92.09,53596.0,90.6328,90.682,90.5639,90.5836,53596.0
2023-05-17 12:10:00,92.09,92.11,91.99,92.03,62588.0,90.5836,90.6033,90.4853,90.5246,62588.0
2023-05-17 12:15:00,92.02,92.09,91.94,92.07,89808.0,90.5148,90.5836,90.4361,90.5639,89808.0
2023-05-17 12:20:00,92.07,92.1,91.99,92.0,49249.0,90.5639,90.5935,90.4853,90.4951,49249.0
2023-05-17 12:25:00,92.01,92.1,91.98,92.09,45142.0,90.5049,90.5935,90.4754,90.5836,45142.0
2023-05-17 12:30:00,92.09,92.25,92.06,92.25,88646.0,90.5836,90.741,90.5541,90.741,88646.0
2023-05-17 12:35:00,92.25,92.4,92.21,92.4,78277.0,90.741,90.8885,90.7017,90.8885,78277.0
2023-05-17 12:40:00,92.4,92.44,92.36,92.4,75831.0,90.8885,90.9279,90.8492,90.8885,75831.0
2023-05-17 12:45:00,92.4,92.54,92.39,92.53,155392.0,90.8885,91.0263,90.8787,91.0164,155392.0
2023-05-17 12:50:00,92.52,92.57,92.45,92.54,82460.0,91.0066,91.0558,90.9377,91.0263,82460.0
2023-05-17 12:55:00,92.55,92.58,92.44,92.45,90227.0,91.0361,91.0656,90.9279,90.9377,90227.0
2023-05-17 13:00:00,92.45,92.59,92.45,92.58,70961.0,90.9377,91.0754,90.9377,91.0656,70961.0
2023-05-17 13:05:00,92.58,92.72,92.58,92.6,107994.0,91.0656,91.2033,91.0656,91.0853,107994.0
2023-05-17 13:10:00,92.59,92.6,92.5,92.52,106338.0,91.0754,91.0853,90.9869,91.0066,106338.0
2023-05-17 13:15:00,92.53,92.58,92.47,92.51,76584.0,91.0164,91.0656,90.9574,90.9967,76584.0
2023-05-17 13:20:00,92.51,92.62,92.5,92.62,81780.0,90.9967,91.105,90.9869,91.105,81780.0
2023-05-17 13:25:00,92.63,92.72,92.6,92.72,86913.0,91.1148,91.2033,91.0853,91.2033,86913.0
2023-05-17 13:30:00,92.72,92.89,92.7,92.89,186631.0,91.2033,91.3705,91.1836,91.3705,186631.0
2023-05-17 13:35:00,92.9,92.93,92.77,92.83,163647.0,91.3804,91.4099,91.2525,91.3115,163647.0
2023-05-17 13:40:00,92.84,92.92,92.8,92.92,139074.0,91.3214,91.4,91.282,91.4,139074.0
2023-05-17 13:45:00,92.93,93.04,92.9,92.98,212562.0,91.4099,91.5181,91.3804,91.4591,212562.0
2023-05-17 13:50:00,92.98,93.05,92.9,92.96,171226.0,91.4591,91.5279,91.3804,91.4394,171226.0
2023-05-17 13:55:00,92.95,92.98,92.89,92.98,69128.0,91.4296,91.4591,91.3705,91.4591,69128.0
2023-05-17 14:00:00,92.97,92.99,92.85,92.86,86059.0,91.4492,91.4689,91.3312,91.341,86059.0
2023-05-17 14:05:00,92.86,92.91,92.77,92.82,128428.0,91.341,91.3902,91.2525,91.3017,128428.0
2023-05-17 14:10:00,92.82,92.97,92.81,92.94,80186.0,91.3017,91.4492,91.2918,91.4197,80186.0
2023-05-17 14:15:00,92.93,92.94,92.82,92.92,91504.0,91.4099,91.4197,91.3017,91.4,91504.0
2023-05-17 14:20:00,92.93,92.99,92.92,92.95,53140.0,91.4099,91.4689,91.4,91.4296,53140.0
2023-05-17 14:25:00,92.95,92.95,92.8,92.82,80097.0,91.4296,91.4296,91.282,91.3017,80097.0
2023-05-17 14:30:00,92.81,92.83,92.69,92.69,89811.0,91.2918,91.3115,91.1738,91.1738,89811.0
2023-05-17 14:35:00,92.69,92.88,92.69,92.81,64900.0,91.1738,91.3607,91.1738,91.2918,64900.0
2023-05-17 14:40:00,92.82,92.84,92.74,92.77,53970.0,91.3017,91.3214,91.223,91.2525,53970.0
2023-05-17 14:45:00,92.77,92.81,92.69,92.81,75060.0,91.2525,91.2918,91.1738,91.2918,75060.0
2023-05-17 14:50:00,92.81,92.83,92.69,92.72,86399.0,91.2918,91.3115,91.1738,91.2033,86399.0
2023-05-17 14:55:00,92.72,92.72,92.56,92.56,106010.0,91.2033,91.2033,91.0459,91.0459,106010.0
2023-05-17 15:00:00,92.57,92.65,92.52,92.59,122834.0,91.0558,91.1345,91.0066,91.0754,122834.0
2023-05-17 15:05:00,92.59,92.69,92.59,92.66,79936.0,91.0754,91.1738,91.0754,91.1443,79936.0
2023-05-17 15:10:00,92.65,92.7,92.62,92.62,74492.0,91.1345,91.1836,91.105,91.105,74492.0
2023-05-17 15:15:00,92.62,92.83,92.61,92.73,110065.0,91.105,91.3115,91.0951,91.2132,110065.0
2023-05-17 15:20:00,92.73,92.76,92.49,92.52,108815.0,91.2132,91.2427,90.9771,91.0066,108815.0
2023-05-17 15:25:00,92.54,92.59,92.5,92.54,69461.0,91.0263,91.0754,90.9869,91.0263,69461.0
2023-05-17 15:30:00,92.54,92.69,92.53,92.61,101373.0,91.0263,91.1738,91.0164,91.0951,101373.0
2023-05-17 15:35:00,92.62,92.7,92.52,92.66,231293.0,91.105,91.1836,91.0066,91.1443,231293.0
2023-05-17 15:40:00,92.65,92.8,92.65,92.73,146589.0,91.1345,91.282,91.1345,91.2132,146589.0
2023-05-17 15:45:00,92.73,92.84,92.71,92.82,162843.0,91.2132,91.3214,91.1935,91.3017,162843.0
2023-05-17 15:50:00,92.82,92.91,92.75,92.81,224176.0,91.3017,91.3902,91.2328,91.2918,224176.0
2023-05-17 15:55:00,92.81,92.9,92.69,92.77,365950.0,91.2918,91.3804,91.1738,91.2525,365950.0
2023-05-18 09:30:00,92.84,93.14,92.46,93.11,388012.0,91.3214,91.6164,90.9476,91.5869,388012.0
2023-05-18 09:35:00,93.1,93.31,92.91,93.13,207271.0,91.5771,91.7837,91.3902,91.6066,207271.0
2023-05-18 09:40:00,93.14,93.42,93.08,93.3,197106.0,91.6164,91.8919,91.5574,91.7738,197106.0
2023-05-18 09:45:00,93.31,93.49,93.11,93.11,386544.0,91.7837,91.9607,91.5869,91.5869,386544.0
2023-05-18 09:50:00,93.1,93.29,92.98,93.28,196867.0,91.5771,91.764,91.4591,91.7542,196867.0
2023-05-18 09:55:00,93.28,93.55,93.11,93.54,182084.0,91.7542,92.0197,91.5869,92.0099,182084.0
2023-05-18 10:00:00,93.54,93.74,93.46,93.7,179535.0,92.0099,92.2066,91.9312,92.1673,179535.0
2023-05-18 10:05:00,93.71,93.94,93.58,93.84,203115.0,92.1771,92.4034,92.0492,92.305,203115.0
2023-05-18 10:10:00,93.83,93.99,93.77,93.85,151086.0,92.2952,92.4525,92.2361,92.3148,151086.0
2023-05-18 10:15:00,93.85,94.04,93.79,94.02,160351.0,92.3148,92.5017,92.2558,92.482,160351.0
2023-05-18 10:20:00,94.03,94.07,93.94,93.98,252074.0,92.4919,92.5312,92.4034,92.4427,252074.0
2023-05-18 10:25:00,93.97,94.04,93.92,94.03,157746.0,92.4329,92.5017,92.3837,92.4919,157746.0
2023-05-18 10:30:00,94.03,94.1,93.9,93.98,155088.0,92.4919,92.5607,92.364,92.4427,155088.0
2023-05-18 10:35:00,93.98,94.01,93.8,94.0,131295.0,92.4427,92.4722,92.2656,92.4624,131295.0
2023-05-18 10:40:00,93.99,94.04,93.91,93.98,155170.0,92.4525,92.5017,92.3738,92.4427,155170.0
2023-05-18 10:45:00,93.97,94.04,93.92,93.97,183345.0,92.4329,92.5017,92.3837,92.4329,183345.0
2023-05-18 10:50:00,93.96,93.99,93.9,93.92,162879.0,92.423,92.4525,92.364,92.3837,162879.0
2023-05-18 10:55:00,93.93,93.98,93.9,93.98,136165.0,92.3935,92.4427,92.364,92.4427,136165.0
2023-05-18 11:00:00,93.98,94.21,93.92,94.18,375150.0,92.4427,92.6689,92.3837,92.6394,375150.0
2023-05-18 11:05:00,94.18,94.24,94.0,94.21,221797.0,92.6394,92.6985,92.4624,92.6689,221797.0
2023-05-18 11:10:00,94.21,94.21,93.93,93.99,84970.0,92.6689,92.6689,92.3935,92.4525,84970.0
2023-05-18 11:15:00,93.98,94.1,93.93,94.05,72619.0,92.4427,92.5607,92.3935,92.5116,72619.0
2023-05-18 11:20:00,94.05,94.12,93.92,94.01,68181.0,92.5116,92.5804,92.3837,92.4722,68181.0
2023-05-18 11:25:00,94.0,94.03,93.91,93.98,73095.0,92.4624,92.4919,92.3738,92.4427,73095.0
2023-05-18 11:30:00,93.99,94.03,93.93,94.0,74725.0,92.4525,92.4919,92.3935,92.4624,74725.0
2023-05-18 11:35:00,94.0,94.07,93.91,93.95,84432.0,92.4624,92.5312,92.3738,92.4132,84432.0
2023-05-18 11:40:00,93.96,94.12,93.92,94.06,83460.0,92.423,92.5804,92.3837,92.5214,83460.0
2023-05-18 11:45:00,94.06,94.21,94.05,94.15,83319.0,92.5214,92.6689,92.5116,92.6099,83319.0
2023-05-18 11:50:00,94.15,94.2,94.11,94.13,75378.0,92.6099,92.6591,92.5706,92.5903,75378.0
2023-05-18 11:55:00,94.13,94.18,93.79,93.89,186416.0,92.5903,92.6394,92.2558,92.3542,186416.0
2023-05-18 12:00:00,93.89,93.89,93.75,93.84,105366.0,92.3542,92.3542,92.2165,92.305,105366.0
2023-05-18 12:05:00,93.86,93.87,93.62,93.69,126498.0,92.3247,92.3345,92.0886,92.1574,126498.0
2023-05-18 12:10:00,93.69,93.71,93.37,93.37,133825.0,92.1574,92.1771,91.8427,91.8427,133825.0
2023-05-18 12:15:00,93.37,93.54,93.26,93.44,114983.0,91.8427,92.0099,91.7345,91.9115,114983.0
2023-05-18 12:20:00,93.44,93.48,93.25,93.33,85852.0,91.9115,91.9509,91.7246,91.8033,85852.0
2023-05-18 12:25:00,93.31,93.33,93.06,93.13,132458.0,91.7837,91.8033,91.5378,91.6066,132458.0
2023-05-18 12:30:00,93.13,93.31,93.13,93.23,74192.0,91.6066,91.7837,91.6066,91.705,74192.0
2023-05-18 12:35:00,93.23,93.26,93.08,93.11,89380.0,91.705,91.7345,91.5574,91.5869,89380.0
2023-05-18 12:40:00,93.12,93.18,93.01,93.16,147414.0,91.5968,91.6558,91.4886,91.6361,147414.0
2023-05-18 12:45:00,93.17,93.23,93.12,93.16,70361.0,91.646,91.705,91.5968,91.6361,70361.0
2023-05-18 12:50:00,93.16,93.26,93.11,93.25,48961.0,91.6361,91.7345,91.5869,91.7246,48961.0
2023-05-18 12:55:00,93.26,93.29,93.04,93.24,88744.0,91.7345,91.764,91.5181,91.7148,88744.0
2023-05-18 13:00:00,93.25,93.3,93.2,93.23,71934.0,91.7246,91.7738,91.6755,91.705,71934.0
2023-05-18 13:05:00,93.23,93.27,93.13,93.18,51105.0,91.705,91.7443,91.6066,91.6558,51105.0
2023-05-18 13:10:00,93.18,93.22,93.11,93.16,47444.0,91.6558,91.6951,91.5869,91.6361,47444.0
2023-05-18 13:15:00,93.16,93.27,93.14,93.23,46964.0,91.6361,91.7443,91.6164,91.705,46964.0
2023-05-18 13:20:00,93.24,93.37,93.23,93.36,91318.0,91.7148,91.8427,91.705,91.8328,91318.0
2023-05-18 13:25:00,93.37,93.46,93.14,93.15,142618.0,91.8427,91.9312,91.6164,91.6263,142618.0
2023-05-18 13:30:00,93.18,93.32,93.13,93.28,43085.0,91.6558,91.7935,91.6066,91.7542,43085.0
2023-05-18 13:35:00,93.29,93.31,93.06,93.07,71518.0,91.764,91.7837,91.5378,91.5476,71518.0
2023-05-18 13:40:00,93.06,93.06,92.86,92.86,197642.0,91.5378,91.5378,91.341,91.341,197642.0
2023-05-18 13:45:00,92.86,92.97,92.74,92.96,122432.0,91.341,91.4492,91.223,91.4394,122432.0
2023-05-18 13:50:00,92.95,93.0,92.88,92.9,64744.0,91.4296,91.4787,91.3607,91.3804,64744.0
2023-05-18 13:55:00,92.9,92.91,92.75,92.83,72818.0,91.3804,91.3902,91.2328,91.3115,72818.0
2023-05-18 14:00:00,92.82,92.94,92.8,92.9,37522.0,91.3017,91.4197,91.282,91.3804,37522.0
2023-05-18 14:05:00,92.89,92.91,92.78,92.79,61432.0,91.3705,91.3902,91.2623,91.2722,61432.0
2023-05-18 14:10:00,92.79,92.9,92.76,92.89,86495.0,91.2722,91.3804,91.2427,91.3705,86495.0
2023-05-18 14:15:00,92.88,93.0,92.85,93.0,111404.0,91.3607,91.4787,91.3312,91.4787,111404.0
2023-05-18 14:20:00,93.0,93.15,92.99,93.13,119044.0,91.4787,91.6263,91.4689,91.6066,119044.0
2023-05-18 14:25:00,93.14,93.31,93.14,93.2,100928.0,91.6164,91.7837,91.6164,91.6755,100928.0
2023-05-18 14:30:00,93.19,93.3,93.19,93.27,73774.0,91.6656,91.7738,91.6656,91.7443,73774.0
2023-05-18 14:35:00,93.27,93.29,93.2,93.26,103623.0,91.7443,91.764,91.6755,91.7345,103623.0
2023-05-18 14:40:00,93.26,93.26,93.12,93.15,52586.0,91.7345,91.7345,91.5968,91.6263,52586.0
2023-05-18 14:45:00,93.14,93.31,93.14,93.27,57636.0,91.6164,91.7837,91.6164,91.7443,57636.0
2023-05-18 14:50:00,93.28,93.34,93.25,93.26,46492.0,91.7542,91.8132,91.7246,91.7345,46492.0
2023-05-18 14:55:00,93.26,93.3,93.18,93.22,99386.0,91.7345,91.7738,91.6558,91.6951,99386.0
2023-05-18 15:00:00,93.22,93.26,93.12,93.17,67412.0,91.6951,91.7345,91.5968,91.646,67412.0
2023-05-18 15:05:00,93.15,93.15,93.08,93.14,60954.0,91.6263,91.6263,91.5574,91.6164,60954.0
2023-05-18 15:10:00,93.15,93.25,93.14,93.24,46743.0,91.6263,91.7246,91.6164,91.7148,46743.0
2023-05-18 15:15:00,93.23,93.35,93.17,93.32,234974.0,91.705,91.823,91.646,91.7935,234974.0
2023-05-18 15:20:00,93.31,93.35,93.09,93.13,139843.0,91.7837,91.823,91.5673,91.6066,139843.0
2023-05-18 15:25:00,93.12,93.24,93.07,93.24,90888.0,91.5968,91.7148,91.5476,91.7148,90888.0
2023-05-18 15:30:00,93.23,93.31,93.2,93.29,101991.0,91.705,91.7837,91.6755,91.764,101991.0
2023-05-18 15:35:00,93.29,93.39,93.26,93.38,102600.0,91.764,91.8624,91.7345,91.8525,102600.0
2023-05-18 15:40:00,93.37,93.56,93.33,93.54,161390.0,91.8427,92.0296,91.8033,92.0099,161390.0
2023-05-18 15:45:00,93.54,93.68,93.49,93.67,199004.0,92.0099,92.1476,91.9607,92.1378,199004.0
2023-05-18 15:50:00,93.68,93.84,93.64,93.65,262556.0,92.1476,92.305,92.1083,92.1181,262556.0
2023-05-18 15:55:00,93.65,93.85,93.61,93.75,593757.0,92.1181,92.3148,92.0788,92.2165,593757.0
2023-05-19 09:30:00,93.0,93.0,92.34,92.66,873003.0,91.4787,91.4787,90.8295,91.1443,873003.0
2023-05-19 09:35:00,92.68,92.79,92.23,92.31,263867.0,91.164,91.2722,90.7213,90.8,263867.0
2023-05-19 09:40:00,92.3,92.59,92.01,92.04,386035.0,90.7902,91.0754,90.5049,90.5344,386035.0
2023-05-19 09:45:00,92.04,92.09,91.79,91.97,443067.0,90.5344,90.5836,90.2885,90.4656,443067.0
2023-05-19 09:50:00,91.95,92.25,91.92,92.21,238644.0,90.4459,90.741,90.4164,90.7017,238644.0
2023-05-19 09:55:00,92.23,92.27,92.04,92.2,177448.0,90.7213,90.7607,90.5344,90.6918,177448.0
2023-05-19 10:00:00,92.2,92.22,92.01,92.04,164776.0,90.6918,90.7115,90.5049,90.5344,164776.0
2023-05-19 10:05:00,92.03,92.23,91.99,92.15,144229.0,90.5246,90.7213,90.4853,90.6426,144229.0
2023-05-19 10:10:00,92.13,92.22,92.01,92.19,122844.0,90.623,90.7115,90.5049,90.682,122844.0
2023-05-19 10:15:00,92.18,92.33,92.17,92.18,125799.0,90.6721,90.8197,90.6623,90.6721,125799.0
2023-05-19 10:20:00,92.18,92.22,92.1,92.2,127097.0,90.6721,90.7115,90.5935,90.6918,127097.0
2023-05-19 10:25:00,92.21,92.22,92.11,92.17,93157.0,90.7017,90.7115,90.6033,90.6623,93157.0
2023-05-19 10:30:00,92.17,92.33,92.14,92.22,128945.0,90.6623,90.8197,90.6328,90.7115,128945.0
2023-05-19 10:35:00,92.22,92.28,92.04,92.06,154963.0,90.7115,90.7705,90.5344,90.5541,154963.0
2023-05-19 10:40:00,92.07,92.2,92.02,92.18,139626.0,90.5639,90.6918,90.5148,90.6721,139626.0
2023-05-19 10:45:00,92.18,92.2,91.97,91.98,131921.0,90.6721,90.6918,90.4656,90.4754,131921.0
2023-05-19 10:50:00,91.98,92.21,91.98,92.15,133658.0,90.4754,90.7017,90.4754,90.6426,133658.0
2023-05-19 10:55:00,92.16,92.25,92.13,92.2,75001.0,90.6525,90.741,90.623,90.6918,75001.0
2023-05-19 11:00:00,92.21,92.51,92.19,92.49,131004.0,90.7017,90.9967,90.682,90.9771,131004.0
2023-05-19 11:05:00,92.49,92.49,92.2,92.22,83298.0,90.9771,90.9771,90.6918,90.7115,83298.0
2023-05-19 11:10:00,92.19,92.34,92.14,92.19,91011.0,90.682,90.8295,90.6328,90.682,91011.0
2023-05-19 11:15:00,92.19,92.29,92.04,92.18,163780.0,90.682,90.7803,90.5344,90.6721,163780.0
2023-05-19 11:20:00,92.18,92.3,92.09,92.11,89673.0,90.6721,90.7902,90.5836,90.6033,89673.0
2023-05-19 11:25:00,92.11,92.23,91.99,92.0,107335.0,90.6033,90.7213,90.4853,90.4951,107335.0
2023-05-19 11:30:00,91.99,92.11,91.91,92.03,167712.0,90.4853,90.6033,90.4066,90.5246,167712.0
2023-05-19 11:35:00,92.02,92.03,91.83,91.91,177438.0,90.5148,90.5246,90.3279,90.4066,177438.0
2023-05-19 11:40:00,91.9,91.97,91.75,91.94,173553.0,90.3967,90.4656,90.2492,90.4361,173553.0
2023-05-19 11:45:00,91.94,92.19,91.92,92.02,106340.0,90.4361,90.682,90.4164,90.5148,106340.0
2023-05-19 11:50:00,92.02,92.02,91.78,91.84,162326.0,90.5148,90.5148,90.2787,90.3377,162326.0
2023-05-19 11:55:00,91.83,92.01,91.77,91.82,141181.0,90.3279,90.5049,90.2689,90.318,141181.0
2023-05-19 12:00:00,91.82,91.92,91.74,91.82,120727.0,90.318,90.4164,90.2393,90.318,120727.0
2023-05-19 12:05:00,91.82,91.86,91.74,91.86,122673.0,90.318,90.3574,90.2393,90.3574,122673.0
2023-05-19 12:10:00,91.86,91.9,91.75,91.81,75935.0,90.3574,90.3967,90.2492,90.3082,75935.0
2023-05-19 12:15:00,91.8,91.91,91.75,91.86,97578.0,90.2984,90.4066,90.2492,90.3574,97578.0
2023-05-19 12:20:00,91.86,91.95,91.85,91.89,81662.0,90.3574,90.4459,90.3475,90.3869,81662.0
2023-05-19 12:25:00,91.9,91.92,91.76,91.78,48235.0,90.3967,90.4164,90.259,90.2787,48235.0
2023-05-19 12:30:00,91.76,91.77,91.68,91.74,142354.0,90.259,90.2689,90.1803,90.2393,142354.0
2023-05-19 12:35:00,91.72,91.89,91.72,91.88,101589.0,90.2197,90.3869,90.2197,90.3771,101589.0
2023-05-19 12:40:00,91.89,91.9,91.82,91.88,47035.0,90.3869,90.3967,90.318,90.3771,47035.0
2023-05-19 12:45:00,91.88,91.93,91.85,91.89,55319.0,90.3771,90.4262,90.3475,90.3869,55319.0
2023-05-19 12:50:00,91.89,92.01,91.87,91.99,60883.0,90.3869,90.5049,90.3672,90.4853,60883.0
2023-05-19 12:55:00,91.97,92.0,91.89,91.92,64957.0,90.4656,90.4951,90.3869,90.4164,64957.0
2023-05-19 13:00:00,91.92,92.0,91.89,91.93,74778.0,90.4164,90.4951,90.3869,90.4262,74778.0
2023-05-19 13:05:00,91.92,91.94,91.79,91.81,88220.0,90.4164,90.4361,90.2885,90.3082,88220.0
2023-05-19 13:10:00,91.8,91.8,91.74,91.78,76692.0,90.2984,90.2984,90.2393,90.2787,76692.0
2023-05-19 13:15:00,91.78,91.87,91.74,91.87,69152.0,90.2787,90.3672,90.2393,90.3672,69152.0
2023-05-19 13:20:00,91.86,91.87,91.77,91.84,31761.0,90.3574,90.3672,90.2689,90.3377,31761.0
2023-05-19 13:25:00,91.83,91.86,91.75,91.78,76891.0,90.3279,90.3574,90.2492,90.2787,76891.0
2023-05-19 13:30:00,91.79,91.81,91.75,91.79,48853.0,90.2885,90.3082,90.2492,90.2885,48853.0
2023-05-19 13:35:00,91.78,91.78,91.65,91.73,104456.0,90.2787,90.2787,90.1508,90.2295,104456.0
2023-05-19 13:40:00,91.73,91.73,91.57,91.6,144573.0,90.2295,90.2295,90.0721,90.1016,144573.0
2023-05-19 13:45:00,91.6,91.72,91.56,91.64,85488.0,90.1016,90.2197,90.0623,90.141,85488.0
2023-05-19 13:50:00,91.63,91.69,91.6,91.67,60499.0,90.1311,90.1902,90.1016,90.1705,60499.0
2023-05-19 13:55:00,91.68,91.7,91.56,91.58,96531.0,90.1803,90.2,90.0623,90.082,96531.0
2023-05-19 14:00:00,91.58,91.61,91.47,91.52,124323.0,90.082,90.1115,89.9738,90.0229,124323.0
2023-05-19 14:05:00,91.52,91.58,91.5,91.55,78688.0,90.0229,90.082,90.0033,90.0525,78688.0
2023-05-19 14:10:00,91.55,91.55,91.4,91.42,116090.0,90.0525,90.0525,89.9049,89.9246,116090.0
2023-05-19 14:15:00,91.43,91.55,91.33,91.54,167891.0,89.9344,90.0525,89.8361,90.0426,167891.0
2023-05-19 14:20:00,91.54,91.59,91.5,91.55,75986.0,90.0426,90.0918,90.0033,90.0525,75986.0
2023-05-19 14:25:00,91.55,91.57,91.38,91.4,76989.0,90.0525,90.0721,89.8852,89.9049,76989.0
2023-05-19 14:30:00,91.39,91.43,91.34,91.38,62339.0,89.8951,89.9344,89.8459,89.8852,62339.0
2023-05-19 14:35:00,91.37,91.49,91.36,91.47,71350.0,89.8754,89.9934,89.8656,89.9738,71350.0
2023-05-19 14:40:00,91.47,91.57,91.44,91.56,101893.0,89.9738,90.0721,89.9443,90.0623,101893.0
2023-05-19 14:45:00,91.57,91.57,91.39,91.43,56801.0,90.0721,90.0721,89.8951,89.9344,56801.0
2023-05-19 14:50:00,91.42,91.53,91.4,91.52,62522.0,89.9246,90.0328,89.9049,90.0229,62522.0
2023-05-19 14:55:00,91.52,91.57,91.5,91.57,79366.0,90.0229,90.0721,90.0033,90.0721,79366.0
2023-05-19 15:00:00,91.58,91.68,91.57,91.66,110464.0,90.082,90.1803,90.0721,90.1607,110464.0
2023-05-19 15:05:00,91.66,91.66,91.5,91.55,89378.0,90.1607,90.1607,90.0033,90.0525,89378.0
2023-05-19 15:10:00,91.55,91.64,91.54,91.64,67028.0,90.0525,90.141,90.0426,90.141,67028.0
2023-05-19 15:15:00,91.65,91.67,91.59,91.61,71730.0,90.1508,90.1705,90.0918,90.1115,71730.0
2023-05-19 15:20:00,91.6,91.6,91.48,91.52,73284.0,90.1016,90.1016,89.9836,90.0229,73284.0
2023-05-19 15:25:00,91.52,91.53,91.42,91.44,85173.0,90.0229,90.0328,89.9246,89.9443,85173.0
2023-05-19 15:30:00,91.44,91.48,91.41,91.43,102042.0,89.9443,89.9836,89.9147,89.9344,102042.0
2023-05-19 15:35:00,91.44,91.45,91.38,91.39,162515.0,89.9443,89.9541,89.8852,89.8951,162515.0
2023-05-19 15:40:00,91.4,91.45,91.38,91.4,186665.0,89.9049,89.9541,89.8852,89.9049,186665.0
2023-05-19 15:45:00,91.4,91.41,91.32,91.36,216489.0,89.9049,89.9147,89.8262,89.8656,216489.0
2023-05-19 15:50:00,91.36,91.5,91.31,91.45,290833.0,89.8656,90.0033,89.8164,89.9541,290833.0
2023-05-19 15:55:00,91.46,91.5,91.33,91.35,540673.0,89.9639,90.0033,89.8361,89.8557,540673.0
2023-05-22 09:30:00,91.11,91.33,90.29,90.48,777779.0,89.6197,89.8361,88.8131,89.0,777779.0
2023-05-22 09:35:00,90.46,90.57,90.11,90.25,450394.0,88.9803,89.0885,88.636,88.7737,450394.0
2023-05-22 09:40:00,90.22,90.39,90.07,90.14,410958.0,88.7442,88.9114,88.5967,88.6655,410958.0
2023-05-22 09:45:00,90.14,90.43,89.89,90.39,664739.0,88.6655,88.9508,88.4196,88.9114,664739.0
2023-05-22 09:50:00,90.42,90.52,90.26,90.39,265768.0,88.9409,89.0393,88.7836,88.9114,265768.0
2023-05-22 09:55:00,90.38,90.46,90.21,90.31,181656.0,88.9016,88.9803,88.7344,88.8327,181656.0
2023-05-22 10:00:00,90.3,90.58,90.28,90.35,221420.0,88.8229,89.0983,88.8032,88.8721,221420.0
2023-05-22 10:05:00,90.35,90.46,89.98,90.1,320580.0,88.8721,88.9803,88.5081,88.6262,320580.0
2023-05-22 10:10:00,90.09,90.7,90.09,90.57,265173.0,88.6163,89.2164,88.6163,89.0885,265173.0
2023-05-22 10:15:00,90.59,90.82,90.5,90.77,171595.0,89.1082,89.3344,89.0196,89.2852,171595.0
2023-05-22 10:20:00,90.76,90.96,90.76,90.87,169200.0,89.2754,89.4721,89.2754,89.3836,169200.0
2023-05-22 10:25:00,90.86,90.98,90.78,90.87,169059.0,89.3737,89.4918,89.295,89.3836,169059.0
2023-05-22 10:30:00,90.88,91.11,90.85,91.04,189509.0,89.3934,89.6197,89.3639,89.5508,189509.0
2023-05-22 10:35:00,91.03,91.24,91.0,91.09,148229.0,89.541,89.7475,89.5114,89.6,148229.0
2023-05-22 10:40:00,91.1,91.1,90.81,90.87,162911.0,89.6098,89.6098,89.3246,89.3836,162911.0
2023-05-22 10:45:00,90.86,90.92,90.8,90.83,120647.0,89.3737,89.4328,89.3147,89.3442,120647.0
2023-05-22 10:50:00,90.84,90.91,90.71,90.75,189511.0,89.3541,89.4229,89.2262,89.2655,189511.0
2023-05-22 10:55:00,90.76,90.82,90.57,90.77,231786.0,89.2754,89.3344,89.0885,89.2852,231786.0
2023-05-22 11:00:00,90.77,90.86,90.74,90.81,156064.0,89.2852,89.3737,89.2557,89.3246,156064.0
2023-05-22 11:05:00,90.81,90.85,90.73,90.77,84542.0,89.3246,89.3639,89.2459,89.2852,84542.0
2023-05-22 11:10:00,90.77,90.81,90.67,90.76,83462.0,89.2852,89.3246,89.1868,89.2754,83462.0
2023-05-22 11:15:00,90.76,90.86,90.75,90.8,88474.0,89.2754,89.3737,89.2655,89.3147,88474.0
2023-05-22 11:20:00,90.8,90.88,90.72,90.83,97013.0,89.3147,89.3934,89.236,89.3442,97013.0
2023-05-22 11:25:00,90.83,91.0,90.79,91.0,92320.0,89.3442,89.5114,89.3049,89.5114,92320.0
2023-05-22 11:30:00,91.0,91.17,90.99,91.07,122237.0,89.5114,89.6787,89.5016,89.5803,122237.0
2023-05-22 11:35:00,91.06,91.16,91.03,91.06,88442.0,89.5705,89.6688,89.541,89.5705,88442.0
2023-05-22 11:40:00,91.07,91.25,91.06,91.17,134522.0,89.5803,89.7574,89.5705,89.6787,134522.0
2023-05-22 11:45:00,91.17,91.21,91.05,91.18,73592.0,89.6787,89.718,89.5606,89.6885,73592.0
2023-05-22 11:50:00,91.18,91.37,91.18,91.28,94309.0,89.6885,89.8754,89.6885,89.7869,94309.0
2023-05-22 11:55:00,91.28,91.38,91.21,91.35,73604.0,89.7869,89.8852,89.718,89.8557,73604.0
2023-05-22 12:00:00,91.33,91.44,91.32,91.41,85196.0,89.8361,89.9443,89.8262,89.9147,85196.0
2023-05-22 12:05:00,91.41,91.41,91.32,91.38,60771.0,89.9147,89.9147,89.8262,89.8852,60771.0
2023-05-22 12:10:00,91.37,91.45,91.32,91.32,65369.0,89.8754,89.9541,89.8262,89.8262,65369.0
2023-05-22 12:15:00,91.33,91.37,91.28,91.35,99667.0,89.8361,89.8754,89.7869,89.8557,99667.0
2023-05-22 12:20:00,91.37,91.43,91.18,91.24,53823.0,89.8754,89.9344,89.6885,89.7475,53823.0
2023-05-22 12:25:00,91.24,91.33,91.2,91.29,64762.0,89.7475,89.8361,89.7082,89.7967,64762.0
2023-05-22 12:30:00,91.28,91.42,91.25,91.38,62032.0,89.7869,89.9246,89.7574,89.8852,62032.0
2023-05-22 12:35:00,91.38,91.44,91.29,91.35,69757.0,89.8852,89.9443,89.7967,89.8557,69757.0
2023-05-22 12:40:00,91.35,91.37,91.3,91.32,47567.0,89.8557,89.8754,89.8065,89.8262,47567.0
2023-05-22 12:45:00,91.31,91.43,91.3,91.41,50908.0,89.8164,89.9344,89.8065,89.9147,50908.0
2023-05-22 12:50:00,91.41,91.49,91.4,91.47,42286.0,89.9147,89.9934,89.9049,89.9738,42286.0
2023-05-22 12:55:00,91.46,91.55,91.46,91.52,64319.0,89.9639,90.0525,89.9639,90.0229,64319.0
2023-05-22 13:00:00,91.52,91.61,91.5,91.51,72934.0,90.0229,90.1115,90.0033,90.0131,72934.0
2023-05-22 13:05:00,91.51,91.53,91.43,91.45,33523.0,90.0131,90.0328,89.9344,89.9541,33523.0
2023-05-22 13:10:00,91.46,91.52,91.2,91.21,94084.0,89.9639,90.0229,89.7082,89.718,94084.0
2023-05-22 13:15:00,91.2,91.3,91.12,91.3,84197.0,89.7082,89.8065,89.6295,89.8065,84197.0
2023-05-22 13:20:00,91.31,91.35,91.23,91.25,57985.0,89.8164,89.8557,89.7377,89.7574,57985.0
2023-05-22 13:25:00,91.25,91.33,91.24,91.27,39451.0,89.7574,89.8361,89.7475,89.777,39451.0
2023-05-22 13:30:00,91.28,91.43,91.27,91.37,86781.0,89.7869,89.9344,89.777,89.8754,86781.0
2023-05-22 13:35:00,91.38,91.49,91.36,91.46,46912.0,89.8852,89.9934,89.8656,89.9639,46912.0
2023-05-22 13:40:00,91.47,91.48,91.39,91.44,59076.0,89.9738,89.9836,89.8951,89.9443,59076.0
2023-05-22 13:45:00,91.44,91.49,91.33,91.36,57150.0,89.9443,89.9934,89.8361,89.8656,57150.0
2023-05-22 13:50:00,91.35,91.41,91.3,91.33,49112.0,89.8557,89.9147,89.8065,89.8361,49112.0
2023-05-22 13:55:00,91.33,91.44,91.32,91.37,44905.0,89.8361,89.9443,89.8262,89.8754,44905.0
2023-05-22 14:00:00,91.37,91.43,91.35,91.39,35819.0,89.8754,89.9344,89.8557,89.8951,35819.0
2023-05-22 14:05:00,91.38,91.38,91.27,91.33,43340.0,89.8852,89.8852,89.777,89.8361,43340.0
2023-05-22 14:10:00,91.32,91.36,91.28,91.36,45517.0,89.8262,89.8656,89.7869,89.8656,45517.0
2023-05-22 14:15:00,91.36,91.48,91.35,91.45,80015.0,89.8656,89.9836,89.8557,89.9541,80015.0
2023-05-22 14:20:00,91.44,91.51,91.43,91.49,58884.0,89.9443,90.0131,89.9344,89.9934,58884.0
2023-05-22 14:25:00,91.5,91.65,91.49,91.65,70956.0,90.0033,90.1508,89.9934,90.1508,70956.0
2023-05-22 14:30:00,91.64,91.71,91.62,91.67,48681.0,90.141,90.2098,90.1213,90.1705,48681.0
2023-05-22 14:35:00,91.67,91.71,91.61,91.7,168120.0,90.1705,90.2098,90.1115,90.2,168120.0
2023-05-22 14:40:00,91.7,91.81,91.67,91.79,92413.0,90.2,90.3082,90.1705,90.2885,92413.0
2023-05-22 14:45:00,91.79,91.84,91.75,91.84,79970.0,90.2885,90.3377,90.2492,90.3377,79970.0
2023-05-22 14:50:00,91.83,91.94,91.8,91.81,231999.0,90.3279,90.4361,90.2984,90.3082,231999.0
2023-05-22 14:55:00,91.81,91.86,91.67,91.85,82584.0,90.3082,90.3574,90.1705,90.3475,82584.0
2023-05-22 15:00:00,91.84,91.92,91.79,91.81,83681.0,90.3377,90.4164,90.2885,90.3082,83681.0
2023-05-22 15:05:00,91.8,91.86,91.78,91.8,75076.0,90.2984,90.3574,90.2787,90.2984,75076.0
2023-05-22 15:10:00,91.79,91.87,91.78,91.81,80840.0,90.2885,90.3672,90.2787,90.3082,80840.0
2023-05-22 15:15:00,91.81,91.82,91.73,91.79,55420.0,90.3082,90.318,90.2295,90.2885,55420.0
2023-05-22 15:20:00,91.78,91.82,91.73,91.75,65707.0,90.2787,90.318,90.2295,90.2492,65707.0
2023-05-22 15:25:00,91.75,91.88,91.7,91.88,103487.0,90.2492,90.3771,90.2,90.3771,103487.0
2023-05-22 15:30:00,91.87,91.91,91.84,91.85,122117.0,90.3672,90.4066,90.3377,90.3475,122117.0
2023-05-22 15:35:00,91.84,91.87,91.8,91.84,136238.0,90.3377,90.3672,90.2984,90.3377,136238.0
2023-05-22 15:40:00,91.83,91.85,91.77,91.82,137422.0,90.3279,90.3475,90.2689,90.318,137422.0
2023-05-22 15:45:00,91.82,91.89,91.68,91.69,127300.0,90.318,90.3869,90.1803,90.1902,127300.0
2023-05-22 15:50:00,91.69,91.86,91.69,91.81,186269.0,90.1902,90.3574,90.1902,90.3082,186269.0
2023-05-22 15:55:00,91.81,91.9,91.78,91.82,390937.0,90.3082,90.3967,90.2787,90.318,390937.0
2023-05-23 09:30:00,91.1,91.5,90.92,91.37,299693.0,89.6098,90.0033,89.4328,89.8754,299693.0
2023-05-23 09:35:00,91.37,91.69,91.21,91.66,130299.0,89.8754,90.1902,89.718,90.1607,130299.0
2023-05-23 09:40:00,91.66,91.87,91.6,91.62,119235.0,90.1607,90.3672,90.1016,90.1213,119235.0
2023-05-23 09:45:00,91.62,91.88,91.61,91.77,86617.0,90.1213,90.3771,90.1115,90.2689,86617.0
2023-05-23 09:50:00,91.76,91.86,91.56,91.85,157379.0,90.259,90.3574,90.0623,90.3475,157379.0
2023-05-23 09:55:00,91.86,91.92,91.73,91.9,107939.0,90.3574,90.4164,90.2295,90.3967,107939.0
2023-05-23 10:00:00,91.9,92.03,91.79,91.79,212074.0,90.3967,90.5246,90.2885,90.2885,212074.0
2023-05-23 10:05:00,91.77,91.93,91.7,91.82,87113.0,90.2689,90.4262,90.2,90.318,87113.0
2023-05-23 10:10:00,91.84,91.85,91.72,91.77,73873.0,90.3377,90.3475,90.2197,90.2689,73873.0
2023-05-23 10:15:00,91.76,91.79,91.55,91.73,211244.0,90.259,90.2885,90.0525,90.2295,211244.0
2023-05-23 10:20:00,91.73,91.74,91.59,91.68,73895.0,90.2295,90.2393,90.0918,90.1803,73895.0
2023-05-23 10:25:00,91.69,91.87,91.69,91.79,275925.0,90.1902,90.3672,90.1902,90.2885,275925.0
2023-05-23 10:30:00,91.79,91.83,91.5,91.54,125068.0,90.2885,90.3279,90.0033,90.0426,125068.0
2023-05-23 10:35:00,91.54,91.69,91.48,91.68,118878.0,90.0426,90.1902,89.9836,90.1803,118878.0
2023-05-23 10:40:00,91.67,91.71,91.54,91.56,113677.0,90.1705,90.2098,90.0426,90.0623,113677.0
2023-05-23 10:45:00,91.55,91.7,91.46,91.7,128559.0,90.0525,90.2,89.9639,90.2,128559.0
2023-05-23 10:50:00,91.7,91.7,91.49,91.5,67957.0,90.2,90.2,89.9934,90.0033,67957.0
2023-05-23 10:55:00,91.5,91.61,91.43,91.51,77190.0,90.0033,90.1115,89.9344,90.0131,77190.0
2023-05-23 11:00:00,91.5,91.65,91.47,91.57,69962.0,90.0033,90.1508,89.9738,90.0721,69962.0
2023-05-23 11:05:00,91.58,91.62,91.53,91.53,75315.0,90.082,90.1213,90.0328,90.0328,75315.0
2023-05-23 11:10:00,91.54,91.54,91.43,91.43,71259.0,90.0426,90.0426,89.9344,89.9344,71259.0
2023-05-23 11:15:00,91.42,91.46,91.35,91.36,220925.0,89.9246,89.9639,89.8557,89.8656,220925.0
2023-05-23 11:20:00,91.36,91.49,91.27,91.48,77774.0,89.8656,89.9934,89.777,89.9836,77774.0
2023-05-23 11:25:00,91.47,91.55,91.43,91.5,52594.0,89.9738,90.0525,89.9344,90.0033,52594.0
2023-05-23 11:30:00,91.51,91.51,91.4,91.42,55856.0,90.0131,90.0131,89.9049,89.9246,55856.0
2023-05-23 11:35:00,91.41,91.41,91.31,91.34,105731.0,89.9147,89.9147,89.8164,89.8459,105731.0
2023-05-23 11:40:00,91.35,91.44,91.34,91.4,50003.0,89.8557,89.9443,89.8459,89.9049,50003.0
2023-05-23 11:45:00,91.4,91.43,91.3,91.41,66935.0,89.9049,89.9344,89.8065,89.9147,66935.0
2023-05-23 11:50:00,91.4,91.45,91.32,91.34,59918.0,89.9049,89.9541,89.8262,89.8459,59918.0
2023-05-23 11:55:00,91.34,91.4,91.23,91.25,92744.0,89.8459,89.9049,89.7377,89.7574,92744.0
2023-05-23 12:00:00,91.26,91.33,91.15,91.17,127568.0,89.7672,89.8361,89.659,89.6787,127568.0
2023-05-23 12:05:00,91.17,91.2,91.09,91.15,92025.0,89.6787,89.7082,89.6,89.659,92025.0
2023-05-23 12:10:00,91.14,91.14,91.02,91.1,121333.0,89.6492,89.6492,89.5311,89.6098,121333.0
2023-05-23 12:15:00,91.09,91.11,90.99,91.03,114321.0,89.6,89.6197,89.5016,89.541,114321.0
2023-05-23 12:20:00,91.03,91.15,91.02,91.13,49969.0,89.541,89.659,89.5311,89.6393,49969.0
2023-05-23 12:25:00,91.12,91.15,91.01,91.03,125623.0,89.6295,89.659,89.5213,89.541,125623.0
2023-05-23 12:30:00,91.02,91.03,90.79,90.79,126665.0,89.5311,89.541,89.3049,89.3049,126665.0
2023-05-23 12:35:00,90.79,90.79,90.57,90.67,183304.0,89.3049,89.3049,89.0885,89.1868,183304.0
2023-05-23 12:40:00,90.68,90.69,90.51,90.58,142782.0,89.1967,89.2065,89.0295,89.0983,142782.0
2023-05-23 12:45:00,90.58,90.68,90.52,90.59,90795.0,89.0983,89.1967,89.0393,89.1082,90795.0
2023-05-23 12:50:00,90.59,90.7,90.58,90.66,88541.0,89.1082,89.2164,89.0983,89.177,88541.0
2023-05-23 12:55:00,90.66,90.74,90.59,90.61,97675.0,89.177,89.2557,89.1082,89.1278,97675.0
2023-05-23 13:00:00,90.59,90.67,90.54,90.63,87583.0,89.1082,89.1868,89.059,89.1475,87583.0
2023-05-23 13:05:00,90.62,90.78,90.58,90.77,85802.0,89.1377,89.295,89.0983,89.2852,85802.0
2023-05-23 13:10:00,90.79,90.84,90.77,90.78,66574.0,89.3049,89.3541,89.2852,89.295,66574.0
2023-05-23 13:15:00,90.79,90.9,90.77,90.89,71749.0,89.3049,89.4131,89.2852,89.4032,71749.0
2023-05-23 13:20:00,90.89,90.89,90.77,90.85,53463.0,89.4032,89.4032,89.2852,89.3639,53463.0
2023-05-23 13:25:00,90.84,90.85,90.51,90.52,89376.0,89.3541,89.3639,89.0295,89.0393,89376.0
2023-05-23 13:30:00,90.51,90.53,90.34,90.42,181607.0,89.0295,89.0491,88.8622,88.9409,181607.0
2023-05-23 13:35:00,90.43,90.52,90.41,90.47,63415.0,88.9508,89.0393,88.9311,88.9901,63415.0
2023-05-23 13:40:00,90.47,90.55,90.44,90.47,81979.0,88.9901,89.0688,88.9606,88.9901,81979.0
2023-05-23 13:45:00,90.46,90.52,90.36,90.38,86137.0,88.9803,89.0393,88.8819,88.9016,86137.0
2023-05-23 13:50:00,90.38,90.47,90.3,90.44,86020.0,88.9016,88.9901,88.8229,88.9606,86020.0
2023-05-23 13:55:00,90.43,90.47,90.38,90.42,44871.0,88.9508,88.9901,88.9016,88.9409,44871.0
2023-05-23 14:00:00,90.42,90.55,90.39,90.53,86846.0,88.9409,89.0688,88.9114,89.0491,86846.0
2023-05-23 14:05:00,90.54,90.69,90.51,90.56,73208.0,89.059,89.2065,89.0295,89.0786,73208.0
2023-05-23 14:10:00,90.55,90.56,90.37,90.4,104179.0,89.0688,89.0786,88.8918,88.9213,104179.0
2023-05-23 14:15:00,90.39,90.47,90.26,90.3,121650.0,88.9114,88.9901,88.7836,88.8229,121650.0
2023-05-23 14:20:00,90.29,90.29,90.05,90.07,133334.0,88.8131,88.8131,88.577,88.5967,133334.0
2023-05-23 14:25:00,90.06,90.17,89.99,90.1,264130.0,88.5868,88.695,88.518,88.6262,264130.0
2023-05-23 14:30:00,90.11,90.22,90.04,90.15,93280.0,88.636,88.7442,88.5672,88.6754,93280.0
2023-05-23 14:35:00,90.14,90.16,90.07,90.13,106285.0,88.6655,88.6852,88.5967,88.6557,106285.0
2023-05-23 14:40:00,90.12,90.16,90.04,90.12,91536.0,88.6458,88.6852,88.5672,88.6458,91536.0
2023-05-23 14:45:00,90.11,90.23,90.04,90.08,92733.0,88.636,88.754,88.5672,88.6065,92733.0
2023-05-23 14:50:00,90.08,90.16,90.06,90.12,95043.0,88.6065,88.6852,88.5868,88.6458,95043.0
2023-05-23 14:55:00,90.13,90.17,90.07,90.12,100846.0,88.6557,88.695,88.5967,88.6458,100846.0
2023-05-23 15:00:00,90.13,90.17,90.07,90.15,98746.0,88.6557,88.695,88.5967,88.6754,98746.0
2023-05-23 15:05:00,90.15,90.22,90.03,90.13,85641.0,88.6754,88.7442,88.5573,88.6557,85641.0
2023-05-23 15:10:00,90.12,90.22,90.11,90.22,95238.0,88.6458,88.7442,88.636,88.7442,95238.0
2023-05-23 15:15:00,90.23,90.24,90.03,90.04,83129.0,88.754,88.7639,88.5573,88.5672,83129.0
2023-05-23 15:20:00,90.04,90.25,90.03,90.22,105015.0,88.5672,88.7737,88.5573,88.7442,105015.0
2023-05-23 15:25:00,90.23,90.24,90.13,90.2,86827.0,88.754,88.7639,88.6557,88.7245,86827.0
2023-05-23 15:30:00,90.2,90.24,90.17,90.19,81013.0,88.7245,88.7639,88.695,88.7147,81013.0
2023-05-23 15:35:00,90.2,90.23,90.09,90.15,129029.0,88.7245,88.754,88.6163,88.6754,129029.0
2023-05-23 15:40:00,90.14,90.16,90.01,90.03,189385.0,88.6655,88.6852,88.5376,88.5573,189385.0
2023-05-23 15:45:00,90.04,90.14,90.0,90.02,239584.0,88.5672,88.6655,88.5278,88.5475,239584.0
2023-05-23 15:50:00,90.03,90.08,89.9,89.91,457628.0,88.5573,88.6065,88.4294,88.4393,457628.0
2023-05-23 15:55:00,89.93,90.01,89.8,89.82,882814.0,88.459,88.5376,88.3311,88.3508,882814.0
2023-05-24 09:30:00,89.44,89.49,89.13,89.32,557394.0,87.977,88.0261,87.672,87.8589,557394.0
2023-05-24 09:35:00,89.33,89.49,89.3,89.4,181867.0,87.8688,88.0261,87.8393,87.9376,181867.0
2023-05-24 09:40:00,89.41,89.45,89.14,89.23,242752.0,87.9475,87.9868,87.6819,87.7704,242752.0
2023-05-24 09:45:00,89.24,89.31,88.94,89.01,424386.0,87.7802,87.8491,87.4851,87.554,424386.0
2023-05-24 09:50:00,89.0,89.15,88.91,88.91,191876.0,87.5442,87.6917,87.4556,87.4556,191876.0
2023-05-24 09:55:00,88.92,89.11,88.87,88.92,140267.0,87.4655,87.6524,87.4163,87.4655,140267.0
2023-05-24 10:00:00,88.92,89.0,88.65,88.71,313855.0,87.4655,87.5442,87.1999,87.2589,313855.0
2023-05-24 10:05:00,88.72,88.81,88.62,88.66,203337.0,87.2687,87.3573,87.1704,87.2097,203337.0
2023-05-24 10:10:00,88.67,88.89,88.67,88.89,155881.0,87.2196,87.436,87.2196,87.436,155881.0
2023-05-24 10:15:00,88.87,88.92,88.78,88.81,143787.0,87.4163,87.4655,87.3278,87.3573,143787.0
2023-05-24 10:20:00,88.83,88.85,88.49,88.5,225979.0,87.3769,87.3966,87.0425,87.0523,225979.0
2023-05-24 10:25:00,88.49,88.62,88.41,88.49,170087.0,87.0425,87.1704,86.9638,87.0425,170087.0
2023-05-24 10:30:00,88.48,88.67,88.48,88.66,137316.0,87.0327,87.2196,87.0327,87.2097,137316.0
2023-05-24 10:35:00,88.67,88.79,88.67,88.74,142807.0,87.2196,87.3376,87.2196,87.2884,142807.0
2023-05-24 10:40:00,88.74,88.87,88.67,88.81,103912.0,87.2884,87.4163,87.2196,87.3573,103912.0
2023-05-24 10:45:00,88.81,88.85,88.63,88.65,132225.0,87.3573,87.3966,87.1802,87.1999,132225.0
2023-05-24 10:50:00,88.66,88.68,88.56,88.57,93790.0,87.2097,87.2294,87.1114,87.1212,93790.0
2023-05-24 10:55:00,88.59,88.66,88.55,88.59,67169.0,87.1409,87.2097,87.1015,87.1409,67169.0
2023-05-24 11:00:00,88.59,88.62,88.52,88.6,66099.0,87.1409,87.1704,87.072,87.1507,66099.0
2023-05-24 11:05:00,88.59,88.71,88.55,88.58,95410.0,87.1409,87.2589,87.1015,87.131,95410.0
2023-05-24 11:10:00,88.59,88.73,88.58,88.64,79140.0,87.1409,87.2786,87.131,87.1901,79140.0
2023-05-24 11:15:00,88.64,88.72,88.59,88.69,91443.0,87.1901,87.2687,87.1409,87.2392,91443.0
2023-05-24 11:20:00,88.7,88.93,88.68,88.9,131838.0,87.2491,87.4753,87.2294,87.4458,131838.0
2023-05-24 11:25:00,88.9,89.04,88.84,88.86,190703.0,87.4458,87.5835,87.3868,87.4065,190703.0
2023-05-24 11:30:00,88.87,88.93,88.74,88.81,94086.0,87.4163,87.4753,87.2884,87.3573,94086.0
2023-05-24 11:35:00,88.8,89.05,88.73,89.05,76705.0,87.3474,87.5933,87.2786,87.5933,76705.0
2023-05-24 11:40:00,89.05,89.06,88.74,88.81,110900.0,87.5933,87.6032,87.2884,87.3573,110900.0
2023-05-24 11:45:00,88.82,89.03,88.76,88.98,85850.0,87.3671,87.5737,87.3081,87.5245,85850.0
2023-05-24 11:50:00,88.98,89.06,88.92,88.94,84502.0,87.5245,87.6032,87.4655,87.4851,84502.0
2023-05-24 11:55:00,88.94,88.98,88.87,88.92,63400.0,87.4851,87.5245,87.4163,87.4655,63400.0
2023-05-24 12:00:00,88.91,89.08,88.87,89.05,56659.0,87.4556,87.6229,87.4163,87.5933,56659.0
2023-05-24 12:05:00,89.05,89.08,88.94,88.95,57004.0,87.5933,87.6229,87.4851,87.495,57004.0
2023-05-24 12:10:00,88.96,88.97,88.78,88.94,51671.0,87.5048,87.5147,87.3278,87.4851,51671.0
2023-05-24 12:15:00,88.94,88.94,88.78,88.82,83872.0,87.4851,87.4851,87.3278,87.3671,83872.0
2023-05-24 12:20:00,88.83,88.89,88.76,88.8,40881.0,87.3769,87.436,87.3081,87.3474,40881.0
2023-05-24 12:25:00,88.8,88.93,88.8,88.88,38125.0,87.3474,87.4753,87.3474,87.4261,38125.0
2023-05-24 12:30:00,88.89,89.01,88.87,88.98,51020.0,87.436,87.554,87.4163,87.5245,51020.0
2023-05-24 12:35:00,88.98,89.06,88.97,89.06,43350.0,87.5245,87.6032,87.5147,87.6032,43350.0
2023-05-24 12:40:00,89.08,89.15,89.02,89.07,60097.0,87.6229,87.6917,87.5638,87.613,60097.0
2023-05-24 12:45:00,89.07,89.12,89.01,89.02,61175.0,87.613,87.6622,87.554,87.5638,61175.0
2023-05-24 12:50:00,89.02,89.04,88.93,88.95,45233.0,87.5638,87.5835,87.4753,87.495,45233.0
2023-05-24 12:55:00,88.95,88.97,88.91,88.91,38012.0,87.495,87.5147,87.4556,87.4556,38012.0
2023-05-24 13:00:00,88.91,88.94,88.8,88.83,89798.0,87.4556,87.4851,87.3474,87.3769,89798.0
2023-05-24 13:05:00,88.82,88.93,88.78,88.86,60355.0,87.3671,87.4753,87.3278,87.4065,60355.0
2023-05-24 13:10:00,88.86,88.88,88.77,88.79,34584.0,87.4065,87.4261,87.3179,87.3376,34584.0
2023-05-24 13:15:00,88.79,88.98,88.77,88.94,93131.0,87.3376,87.5245,87.3179,87.4851,93131.0
2023-05-24 13:20:00,88.95,89.1,88.94,89.01,82858.0,87.495,87.6425,87.4851,87.554,82858.0
2023-05-24 13:25:00,89.0,89.0,88.89,88.92,69749.0,87.5442,87.5442,87.436,87.4655,69749.0
2023-05-24 13:30:00,88.91,88.97,88.87,88.92,75422.0,87.4556,87.5147,87.4163,87.4655,75422.0
2023-05-24 13:35:00,88.93,89.0,88.89,88.98,52442.0,87.4753,87.5442,87.436,87.5245,52442.0
2023-05-24 13:40:00,88.99,89.12,88.99,89.1,62251.0,87.5343,87.6622,87.5343,87.6425,62251.0
2023-05-24 13:45:00,89.11,89.17,89.0,89.05,64513.0,87.6524,87.7114,87.5442,87.5933,64513.0
2023-05-24 13:50:00,89.06,89.1,89.01,89.06,36786.0,87.6032,87.6425,87.554,87.6032,36786.0
2023-05-24 13:55:00,89.06,89.1,89.02,89.06,40912.0,87.6032,87.6425,87.5638,87.6032,40912.0
2023-05-24 14:00:00,89.07,89.16,88.93,88.98,104291.0,87.613,87.7015,87.4753,87.5245,104291.0
2023-05-24 14:05:00,88.97,89.08,88.93,88.93,60971.0,87.5147,87.6229,87.4753,87.4753,60971.0
2023-05-24 14:10:00,88.93,88.99,88.88,88.9,59932.0,87.4753,87.5343,87.4261,87.4458,59932.0
2023-05-24 14:15:00,88.9,88.97,88.81,88.86,99148.0,87.4458,87.5147,87.3573,87.4065,99148.0
2023-05-24 14:20:00,88.84,88.91,88.8,88.9,70217.0,87.3868,87.4556,87.3474,87.4458,70217.0
2023-05-24 14:25:00,88.9,88.91,88.69,88.73,79649.0,87.4458,87.4556,87.2392,87.2786,79649.0
2023-05-24 14:30:00,88.72,88.8,88.71,88.79,66517.0,87.2687,87.3474,87.2589,87.3376,66517.0
2023-05-24 14:35:00,88.8,88.82,88.67,88.7,70355.0,87.3474,87.3671,87.2196,87.2491,70355.0
2023-05-24 14:40:00,88.69,88.74,88.64,88.7,112729.0,87.2392,87.2884,87.1901,87.2491,112729.0
2023-05-24 14:45:00,88.7,88.8,88.7,88.74,69027.0,87.2491,87.3474,87.2491,87.2884,69027.0
2023-05-24 14:50:00,88.74,88.8,88.62,88.67,138204.0,87.2884,87.3474,87.1704,87.2196,138204.0
2023-05-24 14:55:00,88.66,88.72,88.62,88.72,134691.0,87.2097,87.2687,87.1704,87.2687,134691.0
2023-05-24 15:00:00,88.73,88.75,88.67,88.71,39551.0,87.2786,87.2983,87.2196,87.2589,39551.0
2023-05-24 15:05:00,88.71,88.88,88.7,88.86,64900.0,87.2589,87.4261,87.2491,87.4065,64900.0
2023-05-24 15:10:00,88.86,88.95,88.81,88.94,70997.0,87.4065,87.495,87.3573,87.4851,70997.0
2023-05-24 15:15:00,88.93,89.07,88.9,89.04,149284.0,87.4753,87.613,87.4458,87.5835,149284.0
2023-05-24 15:20:00,89.05,89.18,89.04,89.11,141020.0,87.5933,87.7212,87.5835,87.6524,141020.0
2023-05-24 15:25:00,89.12,89.18,89.08,89.14,95209.0,87.6622,87.7212,87.6229,87.6819,95209.0
2023-05-24 15:30:00,89.14,89.36,89.14,89.2,185507.0,87.6819,87.8983,87.6819,87.7409,185507.0
2023-05-24 15:35:00,89.2,89.21,89.07,89.17,106599.0,87.7409,87.7507,87.613,87.7114,106599.0
2023-05-24 15:40:00,89.18,89.21,89.07,89.1,110693.0,87.7212,87.7507,87.613,87.6425,110693.0
2023-05-24 15:45:00,89.11,89.13,89.02,89.1,129068.0,87.6524,87.672,87.5638,87.6425,129068.0
2023-05-24 15:50:00,89.09,89.09,88.94,89.05,267259.0,87.6327,87.6327,87.4851,87.5933,267259.0
2023-05-24 15:55:00,89.06,89.11,88.95,89.06,513948.0,87.6032,87.6524,87.495,87.6032,513948.0
2023-05-25 09:30:00,89.56,89.56,88.97,89.32,389655.0,88.095,88.095,87.5147,87.8589,389655.0
2023-05-25 09:35:00,89.33,89.37,88.85,88.93,188301.0,87.8688,87.9081,87.3966,87.4753,188301.0
2023-05-25 09:40:00,88.94,89.1,88.59,88.75,258709.0,87.4851,87.6425,87.1409,87.2983,258709.0
2023-05-25 09:45:00,88.75,89.1,88.72,88.8,204379.0,87.2983,87.6425,87.2687,87.3474,204379.0
2023-05-25 09:50:00,88.76,89.04,88.69,89.0,159835.0,87.3081,87.5835,87.2392,87.5442,159835.0
2023-05-25 09:55:00,89.0,89.09,88.89,88.9,144649.0,87.5442,87.6327,87.436,87.4458,144649.0
2023-05-25 10:00:00,88.88,89.01,88.62,88.64,156108.0,87.4261,87.554,87.1704,87.1901,156108.0
2023-05-25 10:05:00,88.68,88.73,88.3,88.36,256212.0,87.2294,87.2786,86.8556,86.9146,256212.0
2023-05-25 10:10:00,88.36,88.52,88.31,88.5,199298.0,86.9146,87.072,86.8655,87.0523,199298.0
2023-05-25 10:15:00,88.52,88.6,88.35,88.37,125786.0,87.072,87.1507,86.9048,86.9245,125786.0
2023-05-25 10:20:00,88.36,88.44,88.28,88.35,154700.0,86.9146,86.9933,86.8359,86.9048,154700.0
2023-05-25 10:25:00,88.34,88.5,88.32,88.45,135415.0,86.895,87.0523,86.8753,87.0032,135415.0
2023-05-25 10:30:00,88.46,88.5,88.2,88.3,133332.0,87.013,87.0523,86.7573,86.8556,133332.0
2023-05-25 10:35:00,88.3,88.49,88.26,88.48,81783.0,86.8556,87.0425,86.8163,87.0327,81783.0
2023-05-25 10:40:00,88.49,88.57,88.43,88.52,87050.0,87.0425,87.1212,86.9835,87.072,87050.0
2023-05-25 10:45:00,88.51,88.63,88.46,88.48,105636.0,87.0622,87.1802,87.013,87.0327,105636.0
2023-05-25 10:50:00,88.49,88.6,88.38,88.43,65107.0,87.0425,87.1507,86.9343,86.9835,65107.0
2023-05-25 10:55:00,88.42,88.49,88.31,88.44,68733.0,86.9737,87.0425,86.8655,86.9933,68733.0
2023-05-25 11:00:00,88.43,88.52,88.36,88.42,94058.0,86.9835,87.072,86.9146,86.9737,94058.0
2023-05-25 11:05:00,88.42,88.53,88.41,88.49,91997.0,86.9737,87.0819,86.9638,87.0425,91997.0
2023-05-25 11:10:00,88.49,88.64,88.47,88.48,108409.0,87.0425,87.1901,87.0228,87.0327,108409.0
2023-05-25 11:15:00,88.48,88.54,88.23,88.29,114489.0,87.0327,87.0917,86.7868,86.8458,114489.0
2023-05-25 11:20:00,88.28,88.36,88.2,88.22,114178.0,86.8359,86.9146,86.7573,86.7769,114178.0
2023-05-25 11:25:00,88.22,88.22,88.03,88.04,177863.0,86.7769,86.7769,86.59,86.5999,177863.0
2023-05-25 11:30:00,88.03,88.05,87.88,87.9,435471.0,86.59,86.6097,86.4425,86.4622,435471.0
2023-05-25 11:35:00,87.91,87.98,87.89,87.9,155584.0,86.472,86.5408,86.4523,86.4622,155584.0
2023-05-25 11:40:00,87.91,87.92,87.79,87.84,159476.0,86.472,86.4818,86.354,86.4031,159476.0
2023-05-25 11:45:00,87.83,87.96,87.82,87.94,131078.0,86.3933,86.5212,86.3835,86.5015,131078.0
2023-05-25 11:50:00,87.95,88.11,87.88,87.98,221476.0,86.5113,86.6687,86.4425,86.5408,221476.0
2023-05-25 11:55:00,87.98,88.16,87.96,88.14,119055.0,86.5408,86.7179,86.5212,86.6982,119055.0
2023-05-25 12:00:00,88.15,88.17,88.08,88.12,76666.0,86.7081,86.7277,86.6392,86.6786,76666.0
2023-05-25 12:05:00,88.13,88.17,88.05,88.08,60570.0,86.6884,86.7277,86.6097,86.6392,60570.0
2023-05-25 12:10:00,88.09,88.19,88.09,88.17,59711.0,86.6491,86.7474,86.6491,86.7277,59711.0
2023-05-25 12:15:00,88.17,88.19,88.12,88.18,70000.0,86.7277,86.7474,86.6786,86.7376,70000.0
2023-05-25 12:20:00,88.18,88.24,88.09,88.11,81020.0,86.7376,86.7966,86.6491,86.6687,81020.0
2023-05-25 12:25:00,88.12,88.15,88.04,88.09,74401.0,86.6786,86.7081,86.5999,86.6491,74401.0
2023-05-25 12:30:00,88.11,88.15,87.97,87.97,139683.0,86.6687,86.7081,86.531,86.531,139683.0
2023-05-25 12:35:00,87.98,88.07,87.97,88.07,146967.0,86.5408,86.6294,86.531,86.6294,146967.0
2023-05-25 12:40:00,88.07,88.14,88.07,88.11,71552.0,86.6294,86.6982,86.6294,86.6687,71552.0
2023-05-25 12:45:00,88.1,88.17,88.05,88.09,64304.0,86.6589,86.7277,86.6097,86.6491,64304.0
2023-05-25 12:50:00,88.09,88.2,88.07,88.15,47581.0,86.6491,86.7573,86.6294,86.7081,47581.0
2023-05-25 12:55:00,88.14,88.17,87.97,87.99,85273.0,86.6982,86.7277,86.531,86.5507,85273.0
2023-05-25 13:00:00,88.0,88.01,87.89,87.91,91981.0,86.5605,86.5704,86.4523,86.472,91981.0
2023-05-25 13:05:00,87.92,87.99,87.89,87.92,60819.0,86.4818,86.5507,86.4523,86.4818,60819.0
2023-05-25 13:10:00,87.91,87.95,87.9,87.91,63113.0,86.472,86.5113,86.4622,86.472,63113.0
2023-05-25 13:15:00,87.92,88.07,87.91,88.0,92561.0,86.4818,86.6294,86.472,86.5605,92561.0
2023-05-25 13:20:00,88.02,88.11,88.01,88.04,48554.0,86.5802,86.6687,86.5704,86.5999,48554.0
2023-05-25 13:25:00,88.04,88.23,88.03,88.17,92224.0,86.5999,86.7868,86.59,86.7277,92224.0
2023-05-25 13:30:00,88.17,88.29,88.17,88.22,86044.0,86.7277,86.8458,86.7277,86.7769,86044.0
2023-05-25 13:35:00,88.21,88.22,88.14,88.2,56187.0,86.7671,86.7769,86.6982,86.7573,56187.0
2023-05-25 13:40:00,88.2,88.23,88.12,88.15,62536.0,86.7573,86.7868,86.6786,86.7081,62536.0
2023-05-25 13:45:00,88.14,88.2,88.09,88.19,72053.0,86.6982,86.7573,86.6491,86.7474,72053.0
2023-05-25 13:50:00,88.2,88.21,87.99,88.03,172977.0,86.7573,86.7671,86.5507,86.59,172977.0
2023-05-25 13:55:00,88.03,88.2,88.02,88.2,85682.0,86.59,86.7573,86.5802,86.7573,85682.0
2023-05-25 14:00:00,88.2,88.5,88.19,88.42,149071.0,86.7573,87.0523,86.7474,86.9737,149071.0
2023-05-25 14:05:00,88.41,88.41,88.15,88.23,84235.0,86.9638,86.9638,86.7081,86.7868,84235.0
2023-05-25 14:10:00,88.24,88.29,88.2,88.27,59165.0,86.7966,86.8458,86.7573,86.8261,59165.0
2023-05-25 14:15:00,88.27,88.36,88.26,88.31,69616.0,86.8261,86.9146,86.8163,86.8655,69616.0
2023-05-25 14:20:00,88.33,88.34,88.22,88.27,50873.0,86.8851,86.895,86.7769,86.8261,50873.0
2023-05-25 14:25:00,88.27,88.35,88.22,88.22,69480.0,86.8261,86.9048,86.7769,86.7769,69480.0
2023-05-25 14:30:00,88.22,88.25,88.09,88.18,126660.0,86.7769,86.8064,86.6491,86.7376,126660.0
2023-05-25 14:35:00,88.19,88.19,88.08,88.12,56821.0,86.7474,86.7474,86.6392,86.6786,56821.0
2023-05-25 14:40:00,88.12,88.15,87.99,88.05,72316.0,86.6786,86.7081,86.5507,86.6097,72316.0
2023-05-25 14:45:00,88.04,88.13,87.99,88.06,70213.0,86.5999,86.6884,86.5507,86.6195,70213.0
2023-05-25 14:50:00,88.06,88.19,88.04,88.19,103610.0,86.6195,86.7474,86.5999,86.7474,103610.0
2023-05-25 14:55:00,88.19,88.23,88.1,88.15,108872.0,86.7474,86.7868,86.6589,86.7081,108872.0
2023-05-25 15:00:00,88.16,88.29,88.15,88.29,73589.0,86.7179,86.8458,86.7081,86.8458,73589.0
2023-05-25 15:05:00,88.29,88.42,88.25,88.4,192594.0,86.8458,86.9737,86.8064,86.954,192594.0
2023-05-25 15:10:00,88.38,88.49,88.38,88.41,98932.0,86.9343,87.0425,86.9343,86.9638,98932.0
2023-05-25 15:15:00,88.4,88.45,88.35,88.42,55994.0,86.954,87.0032,86.9048,86.9737,55994.0
2023-05-25 15:20:00,88.41,88.46,88.39,88.41,61500.0,86.9638,87.013,86.9441,86.9638,61500.0
2023-05-25 15:25:00,88.4,88.49,88.3,88.44,93684.0,86.954,87.0425,86.8556,86.9933,93684.0
2023-05-25 15:30:00,88.45,88.46,88.26,88.3,201747.0,87.0032,87.013,86.8163,86.8556,201747.0
2023-05-25 15:35:00,88.31,88.39,88.25,88.34,77808.0,86.8655,86.9441,86.8064,86.895,77808.0
2023-05-25 15:40:00,88.34,88.43,88.3,88.38,89168.0,86.895,86.9835,86.8556,86.9343,89168.0
2023-05-25 15:45:00,88.37,88.41,88.3,88.32,123277.0,86.9245,86.9638,86.8556,86.8753,123277.0
2023-05-25 15:50:00,88.31,88.37,88.17,88.25,234238.0,86.8655,86.9245,86.7277,86.8064,234238.0
2023-05-25 15:55:00,88.25,88.25,88.11,88.14,438096.0,86.8064,86.8064,86.6687,86.6982,438096.0
2023-05-26 09:30:00,88.49,88.56,88.1,88.36,315741.0,87.0425,87.1114,86.6589,86.9146,315741.0
2023-05-26 09:35:00,88.38,88.69,88.29,88.61,160320.0,86.9343,87.2392,86.8458,87.1605,160320.0
2023-05-26 09:40:00,88.62,88.84,88.5,88.84,200232.0,87.1704,87.3868,87.0523,87.3868,200232.0
2023-05-26 09:45:00,88.83,88.96,88.67,88.69,220643.0,87.3769,87.5048,87.2196,87.2392,220643.0
2023-05-26 09:50:00,88.69,88.83,88.57,88.63,141198.0,87.2392,87.3769,87.1212,87.1802,141198.0
2023-05-26 09:55:00,88.64,88.76,88.54,88.67,113221.0,87.1901,87.3081,87.0917,87.2196,113221.0
2023-05-26 10:00:00,88.67,88.88,88.61,88.68,136434.0,87.2196,87.4261,87.1605,87.2294,136434.0
2023-05-26 10:05:00,88.69,89.07,88.67,89.05,194098.0,87.2392,87.613,87.2196,87.5933,194098.0
2023-05-26 10:10:00,89.04,89.09,88.83,88.87,104843.0,87.5835,87.6327,87.3769,87.4163,104843.0
2023-05-26 10:15:00,88.87,89.12,88.87,89.08,129422.0,87.4163,87.6622,87.4163,87.6229,129422.0
2023-05-26 10:20:00,89.09,89.15,88.99,89.14,169598.0,87.6327,87.6917,87.5343,87.6819,169598.0
2023-05-26 10:25:00,89.14,89.24,89.06,89.14,159735.0,87.6819,87.7802,87.6032,87.6819,159735.0
2023-05-26 10:30:00,89.14,89.2,88.98,89.06,117614.0,87.6819,87.7409,87.5245,87.6032,117614.0
2023-05-26 10:35:00,89.06,89.15,88.95,88.98,126741.0,87.6032,87.6917,87.495,87.5245,126741.0
2023-05-26 10:40:00,88.98,89.01,88.86,88.91,121611.0,87.5245,87.554,87.4065,87.4556,121611.0
2023-05-26 10:45:00,88.91,89.09,88.84,89.06,121411.0,87.4556,87.6327,87.3868,87.6032,121411.0
2023-05-26 10:50:00,89.06,89.08,88.91,88.98,84315.0,87.6032,87.6229,87.4556,87.5245,84315.0
2023-05-26 10:55:00,88.98,88.99,88.78,88.81,102502.0,87.5245,87.5343,87.3278,87.3573,102502.0
2023-05-26 11:00:00,88.81,88.92,88.79,88.87,120160.0,87.3573,87.4655,87.3376,87.4163,120160.0
2023-05-26 11:05:00,88.89,88.99,88.83,88.97,100919.0,87.436,87.5343,87.3769,87.5147,100919.0
2023-05-26 11:10:00,88.96,88.99,88.65,88.73,144681.0,87.5048,87.5343,87.1999,87.2786,144681.0
2023-05-26 11:15:00,88.74,88.87,88.7,88.76,106086.0,87.2884,87.4163,87.2491,87.3081,106086.0
2023-05-26 11:20:00,88.76,88.79,88.62,88.64,94420.0,87.3081,87.3376,87.1704,87.1901,94420.0
2023-05-26 11:25:00,88.64,88.72,88.58,88.64,134066.0,87.1901,87.2687,87.131,87.1901,134066.0
2023-05-26 11:30:00,88.64,88.66,88.55,88.65,118690.0,87.1901,87.2097,87.1015,87.1999,118690.0
2023-05-26 11:35:00,88.65,88.8,88.63,88.77,105200.0,87.1999,87.3474,87.1802,87.3179,105200.0
2023-05-26 11:40:00,88.77,88.87,88.74,88.85,133381.0,87.3179,87.4163,87.2884,87.3966,133381.0
2023-05-26 11:45:00,88.85,88.88,88.79,88.87,99746.0,87.3966,87.4261,87.3376,87.4163,99746.0
2023-05-26 11:50:00,88.88,88.9,88.77,88.8,88331.0,87.4261,87.4458,87.3179,87.3474,88331.0
2023-05-26 11:55:00,88.79,88.79,88.6,88.66,104339.0,87.3376,87.3376,87.1507,87.2097,104339.0
2023-05-26 12:00:00,88.66,88.9,88.64,88.87,82710.0,87.2097,87.4458,87.1901,87.4163,82710.0
2023-05-26 12:05:00,88.88,88.95,88.86,88.9,137106.0,87.4261,87.495,87.4065,87.4458,137106.0
2023-05-26 12:10:00,88.9,88.93,88.8,88.85,71955.0,87.4458,87.4753,87.3474,87.3966,71955.0
2023-05-26 12:15:00,88.86,88.9,88.8,88.88,68786.0,87.4065,87.4458,87.3474,87.4261,68786.0
2023-05-26 12:20:00,88.89,88.92,88.87,88.91,65784.0,87.436,87.4655,87.4163,87.4556,65784.0
2023-05-26 12:25:00,88.91,88.91,88.76,88.82,277500.0,87.4556,87.4556,87.3081,87.3671,277500.0
2023-05-26 12:30:00,88.82,88.84,88.65,88.65,134019.0,87.3671,87.3868,87.1999,87.1999,134019.0
2023-05-26 12:35:00,88.66,88.82,88.65,88.7,91254.0,87.2097,87.3671,87.1999,87.2491,91254.0
2023-05-26 12:40:00,88.69,88.75,88.66,88.72,68189.0,87.2392,87.2983,87.2097,87.2687,68189.0
2023-05-26 12:45:00,88.71,88.72,88.6,88.68,91122.0,87.2589,87.2687,87.1507,87.2294,91122.0
2023-05-26 12:50:00,88.68,88.8,88.67,88.75,82043.0,87.2294,87.3474,87.2196,87.2983,82043.0
2023-05-26 12:55:00,88.75,88.77,88.65,88.77,83006.0,87.2983,87.3179,87.1999,87.3179,83006.0
2023-05-26 13:00:00,88.77,88.82,88.7,88.73,77380.0,87.3179,87.3671,87.2491,87.2786,77380.0
2023-05-26 13:05:00,88.73,88.77,88.71,88.75,41250.0,87.2786,87.3179,87.2589,87.2983,41250.0
2023-05-26 13:10:00,88.75,88.82,88.71,88.79,67483.0,87.2983,87.3671,87.2589,87.3376,67483.0
2023-05-26 13:15:00,88.8,88.81,88.6,88.67,72142.0,87.3474,87.3573,87.1507,87.2196,72142.0
2023-05-26 13:20:00,88.66,88.73,88.65,88.71,57813.0,87.2097,87.2786,87.1999,87.2589,57813.0
2023-05-26 13:25:00,88.7,88.74,88.63,88.67,71437.0,87.2491,87.2884,87.1802,87.2196,71437.0
2023-05-26 13:30:00,88.67,88.77,88.62,88.77,63308.0,87.2196,87.3179,87.1704,87.3179,63308.0
2023-05-26 13:35:00,88.76,88.77,88.62,88.66,68071.0,87.3081,87.3179,87.1704,87.2097,68071.0
2023-05-26 13:40:00,88.66,88.66,88.48,88.51,130006.0,87.2097,87.2097,87.0327,87.0622,130006.0
2023-05-26 13:45:00,88.51,88.57,88.46,88.56,75776.0,87.0622,87.1212,87.013,87.1114,75776.0
2023-05-26 13:50:00,88.56,88.63,88.56,88.56,78896.0,87.1114,87.1802,87.1114,87.1114,78896.0
2023-05-26 13:55:00,88.56,88.63,88.55,88.58,52791.0,87.1114,87.1802,87.1015,87.131,52791.0
2023-05-26 14:00:00,88.59,88.65,88.51,88.54,96544.0,87.1409,87.1999,87.0622,87.0917,96544.0
2023-05-26 14:05:00,88.54,88.56,88.49,88.51,70869.0,87.0917,87.1114,87.0425,87.0622,70869.0
2023-05-26 14:10:00,88.51,88.6,88.51,88.57,51260.0,87.0622,87.1507,87.0622,87.1212,51260.0
2023-05-26 14:15:00,88.57,88.64,88.54,88.61,72281.0,87.1212,87.1901,87.0917,87.1605,72281.0
2023-05-26 14:20:00,88.61,88.64,88.58,88.64,72074.0,87.1605,87.1901,87.131,87.1901,72074.0
2023-05-26 14:25:00,88.63,88.66,88.59,88.63,84944.0,87.1802,87.2097,87.1409,87.1802,84944.0
2023-05-26 14:30:00,88.63,88.69,88.59,88.68,66211.0,87.1802,87.2392,87.1409,87.2294,66211.0
2023-05-26 14:35:00,88.69,88.72,88.62,88.66,66847.0,87.2392,87.2687,87.1704,87.2097,66847.0
2023-05-26 14:40:00,88.66,88.72,88.64,88.67,59295.0,87.2097,87.2687,87.1901,87.2196,59295.0
2023-05-26 14:45:00,88.66,88.71,88.64,88.69,59289.0,87.2097,87.2589,87.1901,87.2392,59289.0
2023-05-26 14:50:00,88.69,88.72,88.67,88.7,78848.0,87.2392,87.2687,87.2196,87.2491,78848.0
2023-05-26 14:55:00,88.7,88.71,88.55,88.6,70580.0,87.2491,87.2589,87.1015,87.1507,70580.0
2023-05-26 15:00:00,88.61,88.69,88.58,88.65,70780.0,87.1605,87.2392,87.131,87.1999,70780.0
2023-05-26 15:05:00,88.64,88.7,88.62,88.64,64550.0,87.1901,87.2491,87.1704,87.1901,64550.0
2023-05-26 15:10:00,88.64,88.7,88.59,88.7,86526.0,87.1901,87.2491,87.1409,87.2491,86526.0
2023-05-26 15:15:00,88.7,88.71,88.64,88.65,67226.0,87.2491,87.2589,87.1901,87.1999,67226.0
2023-05-26 15:20:00,88.65,88.66,88.53,88.55,85890.0,87.1999,87.2097,87.0819,87.1015,85890.0
2023-05-26 15:25:00,88.55,88.62,88.52,88.54,132683.0,87.1015,87.1704,87.072,87.0917,132683.0
2023-05-26 15:30:00,88.54,88.54,88.43,88.46,122418.0,87.0917,87.0917,86.9835,87.013,122418.0
2023-05-26 15:35:00,88.47,88.5,88.36,88.36,152973.0,87.0228,87.0523,86.9146,86.9146,152973.0
2023-05-26 15:40:00,88.36,88.4,88.28,88.37,191431.0,86.9146,86.954,86.8359,86.9245,191431.0
2023-05-26 15:45:00,88.37,88.41,88.32,88.36,228085.0,86.9245,86.9638,86.8753,86.9146,228085.0
2023-05-26 15:50:00,88.36,88.37,88.15,88.34,400685.0,86.9146,86.9245,86.7081,86.895,400685.0
2023-05-26 15:55:00,88.34,88.44,88.23,88.28,541121.0,86.895,86.9933,86.7868,86.8359,541121.0
2023-05-30 09:30:00,88.97,88.97,88.62,88.63,389879.0,87.5147,87.5147,87.1704,87.1802,389879.0
2023-05-30 09:35:00,88.64,88.75,88.37,88.38,214492.0,87.1901,87.2983,86.9245,86.9343,214492.0
2023-05-30 09:40:00,88.38,88.49,88.18,88.22,224585.0,86.9343,87.0425,86.7376,86.7769,224585.0
2023-05-30 09:45:00,88.23,88.42,88.17,88.28,172469.0,86.7868,86.9737,86.7277,86.8359,172469.0
2023-05-30 09:50:00,88.29,88.39,87.89,87.89,341948.0,86.8458,86.9441,86.4523,86.4523,341948.0
2023-05-30 09:55:00,87.9,88.11,87.8,88.09,270087.0,86.4622,86.6687,86.3638,86.6491,270087.0
2023-05-30 10:00:00,88.11,88.15,87.87,87.9,173005.0,86.6687,86.7081,86.4326,86.4622,173005.0
2023-05-30 10:05:00,87.89,88.0,87.78,87.92,183526.0,86.4523,86.5605,86.3441,86.4818,183526.0
2023-05-30 10:10:00,87.92,87.95,87.68,87.84,297073.0,86.4818,86.5113,86.2458,86.4031,297073.0
2023-05-30 10:15:00,87.84,87.96,87.79,87.92,157624.0,86.4031,86.5212,86.354,86.4818,157624.0
2023-05-30 10:20:00,87.92,88.1,87.79,87.8,150653.0,86.4818,86.6589,86.354,86.3638,150653.0
2023-05-30 10:25:00,87.79,87.81,87.45,87.56,306927.0,86.354,86.3736,86.0195,86.1277,306927.0
2023-05-30 10:30:00,87.56,87.75,87.5,87.61,161926.0,86.1277,86.3146,86.0687,86.1769,161926.0
2023-05-30 10:35:00,87.61,87.87,87.58,87.85,95834.0,86.1769,86.4326,86.1474,86.413,95834.0
2023-05-30 10:40:00,87.84,87.95,87.81,87.91,105917.0,86.4031,86.5113,86.3736,86.472,105917.0
2023-05-30 10:45:00,87.92,87.93,87.66,87.75,178220.0,86.4818,86.4917,86.2261,86.3146,178220.0
2023-05-30 10:50:00,87.75,87.81,87.5,87.54,255920.0,86.3146,86.3736,86.0687,86.108,255920.0
2023-05-30 10:55:00,87.51,87.74,87.51,87.67,118016.0,86.0785,86.3048,86.0785,86.2359,118016.0
2023-05-30 11:00:00,87.67,87.79,87.61,87.72,149512.0,86.2359,86.354,86.1769,86.2851,149512.0
2023-05-30 11:05:00,87.72,87.75,87.63,87.64,103852.0,86.2851,86.3146,86.1966,86.2064,103852.0
2023-05-30 11:10:00,87.63,87.65,87.49,87.64,149044.0,86.1966,86.2162,86.0589,86.2064,149044.0
2023-05-30 11:15:00,87.64,87.7,87.46,87.59,118633.0,86.2064,86.2654,86.0294,86.1572,118633.0
2023-05-30 11:20:00,87.58,87.61,87.39,87.52,182310.0,86.1474,86.1769,85.9605,86.0884,182310.0
2023-05-30 11:25:00,87.51,87.64,87.41,87.63,114518.0,86.0785,86.2064,85.9802,86.1966,114518.0
2023-05-30 11:30:00,87.63,87.72,87.6,87.7,130164.0,86.1966,86.2851,86.1671,86.2654,130164.0
2023-05-30 11:35:00,87.69,87.8,87.65,87.73,96381.0,86.2556,86.3638,86.2162,86.2949,96381.0
2023-05-30 11:40:00,87.74,87.78,87.6,87.61,97130.0,86.3048,86.3441,86.1671,86.1769,97130.0
2023-05-30 11:45:00,87.61,87.73,87.59,87.69,88847.0,86.1769,86.2949,86.1572,86.2556,88847.0
2023-05-30 11:50:00,87.69,87.73,87.63,87.67,95104.0,86.2556,86.2949,86.1966,86.2359,95104.0
2023-05-30 11:55:00,87.67,87.73,87.55,87.6,76861.0,86.2359,86.2949,86.1179,86.1671,76861.0
2023-05-30 12:00:00,87.61,87.65,87.52,87.56,71701.0,86.1769,86.2162,86.0884,86.1277,71701.0
2023-05-30 12:05:00,87.55,87.55,87.44,87.48,92424.0,86.1179,86.1179,86.0097,86.049,92424.0
2023-05-30 12:10:00,87.48,87.55,87.46,87.53,73629.0,86.049,86.1179,86.0294,86.0982,73629.0
2023-05-30 12:15:00,87.53,87.59,87.46,87.55,91997.0,86.0982,86.1572,86.0294,86.1179,91997.0
2023-05-30 12:20:00,87.53,87.55,87.43,87.55,59981.0,86.0982,86.1179,85.9998,86.1179,59981.0
2023-05-30 12:25:00,87.56,87.56,87.36,87.38,107867.0,86.1277,86.1277,85.931,85.9507,107867.0
2023-05-30 12:30:00,87.38,87.46,87.35,87.39,100120.0,85.9507,86.0294,85.9212,85.9605,100120.0
2023-05-30 12:35:00,87.4,87.47,87.33,87.34,104436.0,85.9703,86.0392,85.9015,85.9113,104436.0
2023-05-30 12:40:00,87.34,87.47,87.31,87.41,127289.0,85.9113,86.0392,85.8818,85.9802,127289.0
2023-05-30 12:45:00,87.41,87.55,87.4,87.52,86941.0,85.9802,86.1179,85.9703,86.0884,86941.0
2023-05-30 12:50:00,87.53,87.57,87.49,87.54,56591.0,86.0982,86.1376,86.0589,86.108,56591.0
2023-05-30 12:55:00,87.55,87.56,87.48,87.48,80774.0,86.1179,86.1277,86.049,86.049,80774.0
2023-05-30 13:00:00,87.48,87.49,87.35,87.36,116653.0,86.049,86.0589,85.9212,85.931,116653.0
2023-05-30 13:05:00,87.36,87.39,87.26,87.27,144074.0,85.931,85.9605,85.8326,85.8425,144074.0
2023-05-30 13:10:00,87.26,87.35,87.25,87.35,105721.0,85.8326,85.9212,85.8228,85.9212,105721.0
2023-05-30 13:15:00,87.34,87.52,87.32,87.46,86910.0,85.9113,86.0884,85.8916,86.0294,86910.0
2023-05-30 13:20:00,87.47,87.57,87.41,87.45,116013.0,86.0392,86.1376,85.9802,86.0195,116013.0
2023-05-30 13:25:00,87.45,87.49,87.27,87.3,81704.0,86.0195,86.0589,85.8425,85.872,81704.0
2023-05-30 13:30:00,87.29,87.3,87.18,87.25,144982.0,85.8621,85.872,85.7539,85.8228,144982.0
2023-05-30 13:35:00,87.25,87.3,87.18,87.24,72514.0,85.8228,85.872,85.7539,85.813,72514.0
2023-05-30 13:40:00,87.25,87.28,87.12,87.15,110070.0,85.8228,85.8523,85.6949,85.7244,110070.0
2023-05-30 13:45:00,87.15,87.2,87.09,87.1,106239.0,85.7244,85.7736,85.6654,85.6752,106239.0
2023-05-30 13:50:00,87.1,87.16,87.02,87.04,152892.0,85.6752,85.7343,85.5966,85.6162,152892.0
2023-05-30 13:55:00,87.03,87.14,87.01,87.11,211226.0,85.6064,85.7146,85.5867,85.6851,211226.0
2023-05-30 14:00:00,87.11,87.2,87.07,87.19,92058.0,85.6851,85.7736,85.6457,85.7638,92058.0
2023-05-30 14:05:00,87.19,87.27,87.15,87.18,89578.0,85.7638,85.8425,85.7244,85.7539,89578.0
2023-05-30 14:10:00,87.17,87.23,87.16,87.2,62066.0,85.7441,85.8031,85.7343,85.7736,62066.0
2023-05-30 14:15:00,87.2,87.25,87.15,87.24,68625.0,85.7736,85.8228,85.7244,85.813,68625.0
2023-05-30 14:20:00,87.25,87.32,87.23,87.28,72599.0,85.8228,85.8916,85.8031,85.8523,72599.0
2023-05-30 14:25:00,87.29,87.32,87.23,87.26,96759.0,85.8621,85.8916,85.8031,85.8326,96759.0
2023-05-30 14:30:00,87.26,87.33,87.25,87.3,108003.0,85.8326,85.9015,85.8228,85.872,108003.0
2023-05-30 14:35:00,87.3,87.47,87.29,87.43,159906.0,85.872,86.0392,85.8621,85.9998,159906.0
2023-05-30 14:40:00,87.43,87.57,87.4,87.56,163970.0,85.9998,86.1376,85.9703,86.1277,163970.0
2023-05-30 14:45:00,87.57,87.58,87.47,87.52,134853.0,86.1376,86.1474,86.0392,86.0884,134853.0
2023-05-30 14:50:00,87.52,87.58,87.44,87.56,122664.0,86.0884,86.1474,86.0097,86.1277,122664.0
2023-05-30 14:55:00,87.56,87.67,87.55,87.66,124243.0,86.1277,86.2359,86.1179,86.2261,124243.0
2023-05-30 15:00:00,87.65,87.67,87.55,87.59,130852.0,86.2162,86.2359,86.1179,86.1572,130852.0
2023-05-30 15:05:00,87.58,87.66,87.53,87.64,103265.0,86.1474,86.2261,86.0982,86.2064,103265.0
2023-05-30 15:10:00,87.63,87.73,87.6,87.7,99092.0,86.1966,86.2949,86.1671,86.2654,99092.0
2023-05-30 15:15:00,87.71,87.8,87.66,87.71,97234.0,86.2753,86.3638,86.2261,86.2753,97234.0
2023-05-30 15:20:00,87.71,87.75,87.68,87.7,124494.0,86.2753,86.3146,86.2458,86.2654,124494.0
2023-05-30 15:25:00,87.71,87.75,87.68,87.72,109402.0,86.2753,86.3146,86.2458,86.2851,109402.0
2023-05-30 15:30:00,87.71,87.79,87.71,87.77,128559.0,86.2753,86.354,86.2753,86.3343,128559.0
2023-05-30 15:35:00,87.78,87.78,87.66,87.66,111383.0,86.3441,86.3441,86.2261,86.2261,111383.0
2023-05-30 15:40:00,87.66,87.74,87.61,87.68,147227.0,86.2261,86.3048,86.1769,86.2458,147227.0
2023-05-30 15:45:00,87.69,87.77,87.66,87.77,190080.0,86.2556,86.3343,86.2261,86.3343,190080.0
2023-05-30 15:50:00,87.77,87.77,87.6,87.61,238752.0,86.3343,86.3343,86.1671,86.1769,238752.0
2023-05-30 15:55:00,87.6,87.86,87.6,87.82,675580.0,86.1671,86.4228,86.1671,86.3835,675580.0
2023-05-31 09:30:00,87.58,87.6,87.17,87.22,337760.0,86.1474,86.1671,85.7441,85.7933,337760.0
2023-05-31 09:35:00,87.24,87.65,87.2,87.63,116948.0,85.813,86.2162,85.7736,86.1966,116948.0
2023-05-31 09:40:00,87.63,87.75,87.45,87.69,135787.0,86.1966,86.3146,86.0195,86.2556,135787.0
2023-05-31 09:45:00,87.7,87.77,87.28,87.31,176828.0,86.2654,86.3343,85.8523,85.8818,176828.0
2023-05-31 09:50:00,87.31,87.61,87.27,87.42,97428.0,85.8818,86.1769,85.8425,85.99,97428.0
2023-05-31 09:55:00,87.43,87.61,87.4,87.55,75507.0,85.9998,86.1769,85.9703,86.1179,75507.0
2023-05-31 10:00:00,87.56,87.7,87.44,87.47,111372.0,86.1277,86.2654,86.0097,86.0392,111372.0
2023-05-31 10:05:00,87.49,87.52,87.29,87.33,85553.0,86.0589,86.0884,85.8621,85.9015,85553.0
2023-05-31 10:10:00,87.34,87.42,87.24,87.33,111057.0,85.9113,85.99,85.813,85.9015,111057.0
2023-05-31 10:15:00,87.36,87.42,87.28,87.31,94891.0,85.931,85.99,85.8523,85.8818,94891.0
2023-05-31 10:20:00,87.31,87.38,87.27,87.29,61056.0,85.8818,85.9507,85.8425,85.8621,61056.0
2023-05-31 10:25:00,87.29,87.4,87.23,87.37,117536.0,85.8621,85.9703,85.8031,85.9408,117536.0
2023-05-31 10:30:00,87.36,87.46,87.26,87.38,110655.0,85.931,86.0294,85.8326,85.9507,110655.0
2023-05-31 10:35:00,87.38,87.52,87.3,87.48,68366.0,85.9507,86.0884,85.872,86.049,68366.0
2023-05-31 10:40:00,87.49,87.51,87.36,87.4,83587.0,86.0589,86.0785,85.931,85.9703,83587.0
2023-05-31 10:45:00,87.38,87.48,87.35,87.43,98772.0,85.9507,86.049,85.9212,85.9998,98772.0
2023-05-31 10:50:00,87.42,87.43,87.31,87.36,88601.0,85.99,85.9998,85.8818,85.931,88601.0
2023-05-31 10:55:00,87.37,87.49,87.36,87.44,68811.0,85.9408,86.0589,85.931,86.0097,68811.0
2023-05-31 11:00:00,87.46,87.54,87.38,87.45,48338.0,86.0294,86.108,85.9507,86.0195,48338.0
2023-05-31 11:05:00,87.44,87.5,87.37,87.44,38116.0,86.0097,86.0687,85.9408,86.0097,38116.0
2023-05-31 11:10:00,87.44,87.57,87.43,87.44,82527.0,86.0097,86.1376,85.9998,86.0097,82527.0
2023-05-31 11:15:00,87.45,87.45,87.3,87.33,63973.0,86.0195,86.0195,85.872,85.9015,63973.0
2023-05-31 11:20:00,87.33,87.42,87.29,87.41,49120.0,85.9015,85.99,85.8621,85.9802,49120.0
2023-05-31 11:25:00,87.42,87.43,87.22,87.22,68799.0,85.99,85.9998,85.7933,85.7933,68799.0
2023-05-31 11:30:00,87.22,87.27,87.15,87.22,113720.0,85.7933,85.8425,85.7244,85.7933,113720.0
2023-05-31 11:35:00,87.23,87.34,87.21,87.22,83174.0,85.8031,85.9113,85.7834,85.7933,83174.0
2023-05-31 11:40:00,87.22,87.35,87.2,87.24,49683.0,85.7933,85.9212,85.7736,85.813,49683.0
2023-05-31 11:45:00,87.24,87.33,87.21,87.33,77159.0,85.813,85.9015,85.7834,85.9015,77159.0
2023-05-31 11:50:00,87.34,87.42,87.28,87.41,68090.0,85.9113,85.99,85.8523,85.9802,68090.0
2023-05-31 11:55:00,87.43,87.43,87.21,87.25,50591.0,85.9998,85.9998,85.7834,85.8228,50591.0
2023-05-31 12:00:00,87.27,87.46,87.26,87.45,49427.0,85.8425,86.0294,85.8326,86.0195,49427.0
2023-05-31 12:05:00,87.45,87.45,87.23,87.29,37361.0,86.0195,86.0195,85.8031,85.8621,37361.0
2023-05-31 12:10:00,87.29,87.31,87.25,87.31,33388.0,85.8621,85.8818,85.8228,85.8818,33388.0
2023-05-31 12:15:00,87.31,87.36,87.29,87.34,40531.0,85.8818,85.931,85.8621,85.9113,40531.0
2023-05-31 12:20:00,87.35,87.39,87.3,87.38,39583.0,85.9212,85.9605,85.872,85.9507,39583.0
2023-05-31 12:25:00,87.37,87.42,87.33,87.34,35935.0,85.9408,85.99,85.9015,85.9113,35935.0
2023-05-31 12:30:00,87.33,87.39,87.3,87.38,28550.0,85.9015,85.9605,85.872,85.9507,28550.0
2023-05-31 12:35:00,87.38,87.42,87.33,87.4,42330.0,85.9507,85.99,85.9015,85.9703,42330.0
2023-05-31 12:40:00,87.4,87.55,87.35,87.54,98082.0,85.9703,86.1179,85.9212,86.108,98082.0
2023-05-31 12:45:00,87.55,87.75,87.51,87.74,131576.0,86.1179,86.3146,86.0785,86.3048,131576.0
2023-05-31 12:50:00,87.73,87.75,87.49,87.59,61319.0,86.2949,86.3146,86.0589,86.1572,61319.0
2023-05-31 12:55:00,87.59,87.64,87.52,87.62,65431.0,86.1572,86.2064,86.0884,86.1867,65431.0
2023-05-31 13:00:00,87.61,87.68,87.59,87.65,54313.0,86.1769,86.2458,86.1572,86.2162,54313.0
2023-05-31 13:05:00,87.65,87.71,87.63,87.7,42324.0,86.2162,86.2753,86.1966,86.2654,42324.0
2023-05-31 13:10:00,87.7,87.8,87.67,87.79,55791.0,86.2654,86.3638,86.2359,86.354,55791.0
2023-05-31 13:15:00,87.8,87.82,87.67,87.67,80973.0,86.3638,86.3835,86.2359,86.2359,80973.0
2023-05-31 13:20:00,87.67,87.69,87.58,87.64,79609.0,86.2359,86.2556,86.1474,86.2064,79609.0
2023-05-31 13:25:00,87.64,87.7,87.63,87.68,61864.0,86.2064,86.2654,86.1966,86.2458,61864.0
2023-05-31 13:30:00,87.69,87.87,87.67,87.87,94660.0,86.2556,86.4326,86.2359,86.4326,94660.0
2023-05-31 13:35:00,87.87,87.93,87.79,87.9,118181.0,86.4326,86.4917,86.354,86.4622,118181.0
2023-05-31 13:40:00,87.92,88.0,87.8,87.81,125838.0,86.4818,86.5605,86.3638,86.3736,125838.0
2023-05-31 13:45:00,87.8,87.86,87.72,87.72,70420.0,86.3638,86.4228,86.2851,86.2851,70420.0
2023-05-31 13:50:00,87.72,87.79,87.69,87.74,52734.0,86.2851,86.354,86.2556,86.3048,52734.0
2023-05-31 13:55:00,87.76,87.84,87.76,87.84,32303.0,86.3244,86.4031,86.3244,86.4031,32303.0
2023-05-31 14:00:00,87.83,87.89,87.77,87.79,47179.0,86.3933,86.4523,86.3343,86.354,47179.0
2023-05-31 14:05:00,87.81,87.93,87.8,87.92,50553.0,86.3736,86.4917,86.3638,86.4818,50553.0
2023-05-31 14:10:00,87.9,88.0,87.88,87.99,85396.0,86.4622,86.5605,86.4425,86.5507,85396.0
2023-05-31 14:15:00,87.99,88.0,87.84,87.89,89662.0,86.5507,86.5605,86.4031,86.4523,89662.0
2023-05-31 14:20:00,87.89,87.9,87.83,87.9,41779.0,86.4523,86.4622,86.3933,86.4622,41779.0
2023-05-31 14:25:00,87.92,87.98,87.85,87.97,39907.0,86.4818,86.5408,86.413,86.531,39907.0
2023-05-31 14:30:00,87.97,87.98,87.81,87.82,83201.0,86.531,86.5408,86.3736,86.3835,83201.0
2023-05-31 14:35:00,87.82,87.92,87.8,87.88,45532.0,86.3835,86.4818,86.3638,86.4425,45532.0
2023-05-31 14:40:00,87.88,87.96,87.82,87.91,52045.0,86.4425,86.5212,86.3835,86.472,52045.0
2023-05-31 14:45:00,87.92,88.0,87.85,87.87,60880.0,86.4818,86.5605,86.413,86.4326,60880.0
2023-05-31 14:50:00,87.87,87.93,87.76,87.92,89358.0,86.4326,86.4917,86.3244,86.4818,89358.0
2023-05-31 14:55:00,87.93,88.0,87.91,88.0,57687.0,86.4917,86.5605,86.472,86.5605,57687.0
2023-05-31 15:00:00,88.0,88.05,87.92,87.94,93627.0,86.5605,86.6097,86.4818,86.5015,93627.0
2023-05-31 15:05:00,87.93,87.96,87.89,87.94,48212.0,86.4917,86.5212,86.4523,86.5015,48212.0
2023-05-31 15:10:00,87.93,88.05,87.9,88.04,43338.0,86.4917,86.6097,86.4622,86.5999,43338.0
2023-05-31 15:15:00,88.03,88.05,87.92,87.92,51335.0,86.59,86.6097,86.4818,86.4818,51335.0
2023-05-31 15:20:00,87.92,88.02,87.9,87.95,52573.0,86.4818,86.5802,86.4622,86.5113,52573.0
2023-05-31 15:25:00,87.95,88.01,87.92,88.01,46527.0,86.5113,86.5704,86.4818,86.5704,46527.0
2023-05-31 15:30:00,88.02,88.13,87.95,87.95,124166.0,86.5802,86.6884,86.5113,86.5113,124166.0
2023-05-31 15:35:00,87.95,88.06,87.94,87.99,76641.0,86.5113,86.6195,86.5015,86.5507,76641.0
2023-05-31 15:40:00,87.98,88.05,87.91,88.05,92271.0,86.5408,86.6097,86.472,86.6097,92271.0
2023-05-31 15:45:00,88.06,88.17,88.01,88.05,129366.0,86.6195,86.7277,86.5704,86.6097,129366.0
2023-05-31 15:50:00,88.05,88.11,87.94,87.95,169010.0,86.6097,86.6687,86.5015,86.5113,169010.0
2023-05-31 15:55:00,87.95,88.06,87.91,87.98,494850.0,86.5113,86.6195,86.472,86.5408,494850.0
2023-06-01 09:30:00,88.4,88.44,87.35,87.44,437192.0,86.954,86.9933,85.9212,86.0097,437192.0
2023-06-01 09:35:00,87.45,87.75,87.4,87.67,144832.0,86.0195,86.3146,85.9703,86.2359,144832.0
2023-06-01 09:40:00,87.67,87.68,87.21,87.29,192239.0,86.2359,86.2458,85.7834,85.8621,192239.0
2023-06-01 09:45:00,87.3,87.42,87.11,87.25,337970.0,85.872,85.99,85.6851,85.8228,337970.0
2023-06-01 09:50:00,87.24,87.35,87.14,87.23,211677.0,85.813,85.9212,85.7146,85.8031,211677.0
2023-06-01 09:55:00,87.23,87.45,87.16,87.42,133128.0,85.8031,86.0195,85.7343,85.99,133128.0
2023-06-01 10:00:00,87.45,87.71,87.41,87.65,209250.0,86.0195,86.2753,85.9802,86.2162,209250.0
2023-06-01 10:05:00,87.66,87.8,87.5,87.8,192686.0,86.2261,86.3638,86.0687,86.3638,192686.0
2023-06-01 10:10:00,87.81,88.0,87.7,87.97,260695.0,86.3736,86.5605,86.2654,86.531,260695.0
2023-06-01 10:15:00,87.96,88.03,87.71,87.97,318022.0,86.5212,86.59,86.2753,86.531,318022.0
2023-06-01 10:20:00,87.94,87.94,87.61,87.75,118520.0,86.5015,86.5015,86.1769,86.3146,118520.0
2023-06-01 10:25:00,87.76,88.09,87.66,88.0,118055.0,86.3244,86.6491,86.2261,86.5605,118055.0
2023-06-01 10:30:00,87.98,88.11,87.97,88.07,79060.0,86.5408,86.6687,86.531,86.6294,79060.0
2023-06-01 10:35:00,88.08,88.19,88.05,88.11,127390.0,86.6392,86.7474,86.6097,86.6687,127390.0
2023-06-01 10:40:00,88.11,88.37,88.11,88.24,148130.0,86.6687,86.9245,86.6687,86.7966,148130.0
2023-06-01 10:45:00,88.25,88.37,88.24,88.31,168530.0,86.8064,86.9245,86.7966,86.8655,168530.0
2023-06-01 10:50:00,88.31,88.35,88.25,88.31,69548.0,86.8655,86.9048,86.8064,86.8655,69548.0
2023-06-01 10:55:00,88.32,88.32,88.18,88.19,74754.0,86.8753,86.8753,86.7376,86.7474,74754.0
2023-06-01 11:00:00,88.19,88.2,88.09,88.19,64554.0,86.7474,86.7573,86.6491,86.7474,64554.0
2023-06-01 11:05:00,88.19,88.24,88.15,88.16,47540.0,86.7474,86.7966,86.7081,86.7179,47540.0
2023-06-01 11:10:00,88.15,88.17,88.08,88.15,52709.0,86.7081,86.7277,86.6392,86.7081,52709.0
2023-06-01 11:15:00,88.16,88.28,88.15,88.16,76427.0,86.7179,86.8359,86.7081,86.7179,76427.0
2023-06-01 11:20:00,88.16,88.17,88.02,88.12,72185.0,86.7179,86.7277,86.5802,86.6786,72185.0
2023-06-01 11:25:00,88.13,88.16,88.05,88.15,58792.0,86.6884,86.7179,86.6097,86.7081,58792.0
2023-06-01 11:30:00,88.14,88.27,88.13,88.23,66290.0,86.6982,86.8261,86.6884,86.7868,66290.0
2023-06-01 11:35:00,88.23,88.41,88.23,88.36,73661.0,86.7868,86.9638,86.7868,86.9146,73661.0
2023-06-01 11:40:00,88.37,88.53,88.37,88.47,84436.0,86.9245,87.0819,86.9245,87.0228,84436.0
2023-06-01 11:45:00,88.47,88.52,88.41,88.48,53028.0,87.0228,87.072,86.9638,87.0327,53028.0
2023-06-01 11:50:00,88.48,88.5,88.37,88.39,57026.0,87.0327,87.0523,86.9245,86.9441,57026.0
2023-06-01 11:55:00,88.4,88.46,88.38,88.45,57620.0,86.954,87.013,86.9343,87.0032,57620.0
2023-06-01 12:00:00,88.45,88.58,88.43,88.56,95942.0,87.0032,87.131,86.9835,87.1114,95942.0
2023-06-01 12:05:00,88.56,88.59,88.5,88.52,56590.0,87.1114,87.1409,87.0523,87.072,56590.0
2023-06-01 12:10:00,88.52,88.68,88.52,88.67,66581.0,87.072,87.2294,87.072,87.2196,66581.0
2023-06-01 12:15:00,88.67,88.8,88.65,88.79,146549.0,87.2196,87.3474,87.1999,87.3376,146549.0
2023-06-01 12:20:00,88.79,88.9,88.78,88.8,83307.0,87.3376,87.4458,87.3278,87.3474,83307.0
2023-06-01 12:25:00,88.81,88.83,88.76,88.8,64032.0,87.3573,87.3769,87.3081,87.3474,64032.0
2023-06-01 12:30:00,88.8,88.82,88.68,88.7,66016.0,87.3474,87.3671,87.2294,87.2491,66016.0
2023-06-01 12:35:00,88.7,88.82,88.7,88.77,122593.0,87.2491,87.3671,87.2491,87.3179,122593.0
2023-06-01 12:40:00,88.76,88.78,88.65,88.69,58962.0,87.3081,87.3278,87.1999,87.2392,58962.0
2023-06-01 12:45:00,88.71,88.8,88.65,88.76,89646.0,87.2589,87.3474,87.1999,87.3081,89646.0
2023-06-01 12:50:00,88.78,88.84,88.75,88.83,58291.0,87.3278,87.3868,87.2983,87.3769,58291.0
2023-06-01 12:55:00,88.84,88.85,88.79,88.84,53221.0,87.3868,87.3966,87.3376,87.3868,53221.0
2023-06-01 13:00:00,88.84,88.85,88.72,88.76,48337.0,87.3868,87.3966,87.2687,87.3081,48337.0
2023-06-01 13:05:00,88.75,88.85,88.73,88.8,36453.0,87.2983,87.3966,87.2786,87.3474,36453.0
2023-06-01 13:10:00,88.79,88.85,88.75,88.8,36059.0,87.3376,87.3966,87.2983,87.3474,36059.0
2023-06-01 13:15:00,88.81,88.81,88.74,88.76,48894.0,87.3573,87.3573,87.2884,87.3081,48894.0
2023-06-01 13:20:00,88.75,88.88,88.71,88.75,98589.0,87.2983,87.4261,87.2589,87.2983,98589.0
2023-06-01 13:25:00,88.74,88.8,88.7,88.72,45083.0,87.2884,87.3474,87.2491,87.2687,45083.0
2023-06-01 13:30:00,88.73,88.75,88.63,88.7,71319.0,87.2786,87.2983,87.1802,87.2491,71319.0
2023-06-01 13:35:00,88.71,88.79,88.71,88.75,58823.0,87.2589,87.3376,87.2589,87.2983,58823.0
2023-06-01 13:40:00,88.73,88.77,88.68,88.75,48162.0,87.2786,87.3179,87.2294,87.2983,48162.0
2023-06-01 13:45:00,88.73,88.76,88.66,88.7,53238.0,87.2786,87.3081,87.2097,87.2491,53238.0
2023-06-01 13:50:00,88.69,88.72,88.57,88.57,117061.0,87.2392,87.2687,87.1212,87.1212,117061.0
2023-06-01 13:55:00,88.57,88.65,88.47,88.65,118105.0,87.1212,87.1999,87.0228,87.1999,118105.0
2023-06-01 14:00:00,88.64,88.67,88.53,88.62,50160.0,87.1901,87.2196,87.0819,87.1704,50160.0
2023-06-01 14:05:00,88.61,88.74,88.6,88.71,51338.0,87.1605,87.2884,87.1507,87.2589,51338.0
2023-06-01 14:10:00,88.71,88.74,88.62,88.63,42662.0,87.2589,87.2884,87.1704,87.1802,42662.0
2023-06-01 14:15:00,88.64,88.67,88.58,88.59,40634.0,87.1901,87.2196,87.131,87.1409,40634.0
2023-06-01 14:20:00,88.59,88.63,88.54,88.57,55130.0,87.1409,87.1802,87.0917,87.1212,55130.0
2023-06-01 14:25:00,88.57,88.62,88.52,88.6,58144.0,87.1212,87.1704,87.072,87.1507,58144.0
2023-06-01 14:30:00,88.61,88.64,88.57,88.62,54295.0,87.1605,87.1901,87.1212,87.1704,54295.0
2023-06-01 14:35:00,88.62,88.66,88.56,88.58,45497.0,87.1704,87.2097,87.1114,87.131,45497.0
2023-06-01 14:40:00,88.59,88.67,88.55,88.62,64252.0,87.1409,87.2196,87.1015,87.1704,64252.0
2023-06-01 14:45:00,88.63,88.66,88.6,88.64,39470.0,87.1802,87.2097,87.1507,87.1901,39470.0
2023-06-01 14:50:00,88.64,88.76,88.63,88.73,58231.0,87.1901,87.3081,87.1802,87.2786,58231.0
2023-06-01 14:55:00,88.72,88.82,88.69,88.81,65945.0,87.2687,87.3671,87.2392,87.3573,65945.0
2023-06-01 15:00:00,88.81,88.98,88.8,88.98,138128.0,87.3573,87.5245,87.3474,87.5245,138128.0
2023-06-01 15:05:00,88.98,89.04,88.96,88.99,105622.0,87.5245,87.5835,87.5048,87.5343,105622.0
2023-06-01 15:10:00,89.0,89.02,88.96,89.02,85195.0,87.5442,87.5638,87.5048,87.5638,85195.0
2023-06-01 15:15:00,89.02,89.06,89.0,89.0,96733.0,87.5638,87.6032,87.5442,87.5442,96733.0
2023-06-01 15:20:00,89.01,89.02,88.83,88.84,93531.0,87.554,87.5638,87.3769,87.3868,93531.0
2023-06-01 15:25:00,88.84,88.87,88.69,88.71,109115.0,87.3868,87.4163,87.2392,87.2589,109115.0
2023-06-01 15:30:00,88.72,88.75,88.6,88.64,152663.0,87.2687,87.2983,87.1507,87.1901,152663.0
2023-06-01 15:35:00,88.64,88.66,88.54,88.57,105699.0,87.1901,87.2097,87.0917,87.1212,105699.0
2023-06-01 15:40:00,88.57,88.6,88.49,88.56,141955.0,87.1212,87.1507,87.0425,87.1114,141955.0
2023-06-01 15:45:00,88.57,88.65,88.54,88.59,126947.0,87.1212,87.1999,87.0917,87.1409,126947.0
2023-06-01 15:50:00,88.58,88.59,88.5,88.56,237404.0,87.131,87.1409,87.0523,87.1114,237404.0
2023-06-01 15:55:00,88.56,88.62,88.54,88.59,406598.0,87.1114,87.1704,87.0917,87.1409,406598.0
2023-06-02 09:30:00,89.63,90.15,89.6,89.95,631677.0,88.1639,88.6754,88.1344,88.4786,631677.0
2023-06-02 09:35:00,89.96,90.03,89.79,89.98,236990.0,88.4885,88.5573,88.3212,88.5081,236990.0
2023-06-02 09:40:00,89.99,90.2,89.95,90.01,339231.0,88.518,88.7245,88.4786,88.5376,339231.0
2023-06-02 09:45:00,90.01,90.16,89.82,90.07,263337.0,88.5376,88.6852,88.3508,88.5967,263337.0
2023-06-02 09:50:00,90.06,90.25,89.89,90.23,224694.0,88.5868,88.7737,88.4196,88.754,224694.0
2023-06-02 09:55:00,90.24,90.28,89.86,89.92,260479.0,88.7639,88.8032,88.3901,88.4491,260479.0
2023-06-02 10:00:00,89.9,89.93,89.63,89.86,195036.0,88.4294,88.459,88.1639,88.3901,195036.0
2023-06-02 10:05:00,89.85,89.98,89.8,89.87,102329.0,88.3803,88.5081,88.3311,88.3999,102329.0
2023-06-02 10:10:00,89.86,90.12,89.85,90.11,131472.0,88.3901,88.6458,88.3803,88.636,131472.0
2023-06-02 10:15:00,90.11,90.13,89.87,89.95,144669.0,88.636,88.6557,88.3999,88.4786,144669.0
2023-06-02 10:20:00,89.98,90.15,89.94,90.0,151712.0,88.5081,88.6754,88.4688,88.5278,151712.0
2023-06-02 10:25:00,90.0,90.18,89.95,90.12,104103.0,88.5278,88.7049,88.4786,88.6458,104103.0
2023-06-02 10:30:00,90.13,90.13,89.97,90.06,178028.0,88.6557,88.6557,88.4983,88.5868,178028.0
2023-06-02 10:35:00,90.07,90.15,89.96,90.12,135847.0,88.5967,88.6754,88.4885,88.6458,135847.0
2023-06-02 10:40:00,90.13,90.26,90.1,90.24,161602.0,88.6557,88.7836,88.6262,88.7639,161602.0
2023-06-02 10:45:00,90.24,90.5,90.22,90.36,187171.0,88.7639,89.0196,88.7442,88.8819,187171.0
2023-06-02 10:50:00,90.36,90.38,90.23,90.3,150227.0,88.8819,88.9016,88.754,88.8229,150227.0
2023-06-02 10:55:00,90.29,90.46,90.26,90.46,133315.0,88.8131,88.9803,88.7836,88.9803,133315.0
2023-06-02 11:00:00,90.46,90.67,90.46,90.59,169035.0,88.9803,89.1868,88.9803,89.1082,169035.0
2023-06-02 11:05:00,90.59,90.67,90.4,90.43,134133.0,89.1082,89.1868,88.9213,88.9508,134133.0
2023-06-02 11:10:00,90.42,90.6,90.42,90.54,108159.0,88.9409,89.118,88.9409,89.059,108159.0
2023-06-02 11:15:00,90.52,90.65,90.52,90.64,97562.0,89.0393,89.1672,89.0393,89.1573,97562.0
2023-06-02 11:20:00,90.65,90.78,90.62,90.64,133989.0,89.1672,89.295,89.1377,89.1573,133989.0
2023-06-02 11:25:00,90.63,90.82,90.62,90.74,143185.0,89.1475,89.3344,89.1377,89.2557,143185.0
2023-06-02 11:30:00,90.73,90.83,90.6,90.63,118328.0,89.2459,89.3442,89.118,89.1475,118328.0
2023-06-02 11:35:00,90.61,90.65,90.54,90.58,97220.0,89.1278,89.1672,89.059,89.0983,97220.0
2023-06-02 11:40:00,90.6,90.63,90.49,90.56,68085.0,89.118,89.1475,89.0098,89.0786,68085.0
2023-06-02 11:45:00,90.55,90.57,90.48,90.49,55367.0,89.0688,89.0885,89.0,89.0098,55367.0
2023-06-02 11:50:00,90.49,90.59,90.43,90.55,86428.0,89.0098,89.1082,88.9508,89.0688,86428.0
2023-06-02 11:55:00,90.55,90.71,90.54,90.66,67327.0,89.0688,89.2262,89.059,89.177,67327.0
2023-06-02 12:00:00,90.66,90.72,90.61,90.68,72476.0,89.177,89.236,89.1278,89.1967,72476.0
2023-06-02 12:05:00,90.67,90.81,90.67,90.76,117872.0,89.1868,89.3246,89.1868,89.2754,117872.0
2023-06-02 12:10:00,90.77,90.82,90.75,90.76,64837.0,89.2852,89.3344,89.2655,89.2754,64837.0
2023-06-02 12:15:00,90.75,90.75,90.64,90.67,77303.0,89.2655,89.2655,89.1573,89.1868,77303.0
2023-06-02 12:20:00,90.66,90.73,90.65,90.67,95675.0,89.177,89.2459,89.1672,89.1868,95675.0
2023-06-02 12:25:00,90.68,90.74,90.67,90.73,61685.0,89.1967,89.2557,89.1868,89.2459,61685.0
2023-06-02 12:30:00,90.72,90.79,90.72,90.77,78495.0,89.236,89.3049,89.236,89.2852,78495.0
2023-06-02 12:35:00,90.77,90.84,90.75,90.8,62062.0,89.2852,89.3541,89.2655,89.3147,62062.0
2023-06-02 12:40:00,90.79,90.86,90.74,90.83,68166.0,89.3049,89.3737,89.2557,89.3442,68166.0
2023-06-02 12:45:00,90.83,90.96,90.81,90.91,106864.0,89.3442,89.4721,89.3246,89.4229,106864.0
2023-06-02 12:50:00,90.91,90.99,90.9,90.98,92394.0,89.4229,89.5016,89.4131,89.4918,92394.0
2023-06-02 12:55:00,90.98,91.04,90.96,91.03,157479.0,89.4918,89.5508,89.4721,89.541,157479.0
2023-06-02 13:00:00,91.04,91.09,90.96,91.08,104377.0,89.5508,89.6,89.4721,89.5901,104377.0
2023-06-02 13:05:00,91.07,91.14,91.03,91.12,95235.0,89.5803,89.6492,89.541,89.6295,95235.0
2023-06-02 13:10:00,91.11,91.14,91.04,91.06,100642.0,89.6197,89.6492,89.5508,89.5705,100642.0
2023-06-02 13:15:00,91.06,91.19,90.98,91.14,190674.0,89.5705,89.6983,89.4918,89.6492,190674.0
2023-06-02 13:20:00,91.15,91.34,91.14,91.22,180091.0,89.659,89.8459,89.6492,89.7279,180091.0
2023-06-02 13:25:00,91.21,91.32,91.18,91.28,80422.0,89.718,89.8262,89.6885,89.7869,80422.0
2023-06-02 13:30:00,91.28,91.3,91.1,91.13,99083.0,89.7869,89.8065,89.6098,89.6393,99083.0
2023-06-02 13:35:00,91.13,91.2,91.05,91.08,82890.0,89.6393,89.7082,89.5606,89.5901,82890.0
2023-06-02 13:40:00,91.09,91.11,91.0,91.05,81082.0,89.6,89.6197,89.5114,89.5606,81082.0
2023-06-02 13:45:00,91.05,91.14,91.0,91.13,87348.0,89.5606,89.6492,89.5114,89.6393,87348.0
2023-06-02 13:50:00,91.14,91.19,91.11,91.18,82029.0,89.6492,89.6983,89.6197,89.6885,82029.0
2023-06-02 13:55:00,91.17,91.17,91.07,91.12,81040.0,89.6787,89.6787,89.5803,89.6295,81040.0
2023-06-02 14:00:00,91.12,91.18,91.04,91.08,99037.0,89.6295,89.6885,89.5508,89.5901,99037.0
2023-06-02 14:05:00,91.09,91.09,90.84,90.97,133078.0,89.6,89.6,89.3541,89.4819,133078.0
2023-06-02 14:10:00,90.96,90.96,90.86,90.89,79388.0,89.4721,89.4721,89.3737,89.4032,79388.0
2023-06-02 14:15:00,90.9,90.92,90.83,90.91,76199.0,89.4131,89.4328,89.3442,89.4229,76199.0
2023-06-02 14:20:00,90.92,91.04,90.91,91.04,57592.0,89.4328,89.5508,89.4229,89.5508,57592.0
2023-06-02 14:25:00,91.04,91.09,91.01,91.04,85317.0,89.5508,89.6,89.5213,89.5508,85317.0
2023-06-02 14:30:00,91.05,91.11,91.02,91.02,69948.0,89.5606,89.6197,89.5311,89.5311,69948.0
2023-06-02 14:35:00,91.02,91.07,91.0,91.07,46499.0,89.5311,89.5803,89.5114,89.5803,46499.0
2023-06-02 14:40:00,91.07,91.1,91.0,91.0,66195.0,89.5803,89.6098,89.5114,89.5114,66195.0
2023-06-02 14:45:00,91.0,91.09,90.99,91.04,63895.0,89.5114,89.6,89.5016,89.5508,63895.0
2023-06-02 14:50:00,91.05,91.09,91.01,91.05,71774.0,89.5606,89.6,89.5213,89.5606,71774.0
2023-06-02 14:55:00,91.05,91.09,91.03,91.07,58131.0,89.5606,89.6,89.541,89.5803,58131.0
2023-06-02 15:00:00,91.08,91.15,91.07,91.09,90373.0,89.5901,89.659,89.5803,89.6,90373.0
2023-06-02 15:05:00,91.09,91.09,90.99,91.01,94039.0,89.6,89.6,89.5016,89.5213,94039.0
2023-06-02 15:10:00,91.01,91.05,90.97,91.01,94263.0,89.5213,89.5606,89.4819,89.5213,94263.0
2023-06-02 15:15:00,91.01,91.07,90.98,91.0,72999.0,89.5213,89.5803,89.4918,89.5114,72999.0
2023-06-02 15:20:00,90.99,91.0,90.89,90.89,105593.0,89.5016,89.5114,89.4032,89.4032,105593.0
2023-06-02 15:25:00,90.89,90.89,90.81,90.84,101612.0,89.4032,89.4032,89.3246,89.3541,101612.0
2023-06-02 15:30:00,90.83,90.84,90.74,90.78,128501.0,89.3442,89.3541,89.2557,89.295,128501.0
2023-06-02 15:35:00,90.78,90.86,90.77,90.82,111366.0,89.295,89.3737,89.2852,89.3344,111366.0
2023-06-02 15:40:00,90.81,90.85,90.77,90.78,139204.0,89.3246,89.3639,89.2852,89.295,139204.0
2023-06-02 15:45:00,90.78,90.9,90.76,90.84,192002.0,89.295,89.4131,89.2754,89.3541,192002.0
2023-06-02 15:50:00,90.83,90.85,90.72,90.82,256753.0,89.3442,89.3639,89.236,89.3344,256753.0
2023-06-02 15:55:00,90.82,90.83,90.72,90.77,522861.0,89.3344,89.3442,89.236,89.2852,522861.0
2023-06-05 09:30:00,91.2,91.2,90.52,90.59,397374.0,89.7082,89.7082,89.0393,89.1082,397374.0
2023-06-05 09:35:00,90.58,90.69,90.34,90.4,124826.0,89.0983,89.2065,88.8622,88.9213,124826.0
2023-06-05 09:40:00,90.41,90.5,90.33,90.45,196496.0,88.9311,89.0196,88.8524,88.9704,196496.0
2023-06-05 09:45:00,90.43,90.59,90.34,90.41,158015.0,88.9508,89.1082,88.8622,88.9311,158015.0
2023-06-05 09:50:00,90.43,90.48,90.31,90.33,45610.0,88.9508,89.0,88.8327,88.8524,45610.0
2023-06-05 09:55:00,90.36,90.41,90.05,90.13,139583.0,88.8819,88.9311,88.577,88.6557,139583.0
2023-06-05 10:00:00,90.15,90.54,90.13,90.51,187958.0,88.6754,89.059,88.6557,89.0295,187958.0
2023-06-05 10:05:00,90.52,90.59,90.19,90.28,138588.0,89.0393,89.1082,88.7147,88.8032,138588.0
2023-06-05 10:10:00,90.3,90.4,90.1,90.25,81784.0,88.8229,88.9213,88.6262,88.7737,81784.0
2023-06-05 10:15:00,90.25,90.35,90.14,90.32,89612.0,88.7737,88.8721,88.6655,88.8426,89612.0
2023-06-05 10:20:00,90.33,90.37,90.18,90.26,67284.0,88.8524,88.8918,88.7049,88.7836,67284.0
2023-06-05 10:25:00,90.28,90.31,90.1,90.2,66338.0,88.8032,88.8327,88.6262,88.7245,66338.0
2023-06-05 10:30:00,90.21,90.28,90.04,90.17,106864.0,88.7344,88.8032,88.5672,88.695,106864.0
2023-06-05 10:35:00,90.16,90.38,90.12,90.33,79635.0,88.6852,88.9016,88.6458,88.8524,79635.0
2023-06-05 10:40:00,90.33,90.48,90.29,90.43,104113.0,88.8524,89.0,88.8131,88.9508,104113.0
2023-06-05 10:45:00,90.44,90.54,90.39,90.49,75138.0,88.9606,89.059,88.9114,89.0098,75138.0
2023-06-05 10:50:00,90.5,90.55,90.42,90.52,58892.0,89.0196,89.0688,88.9409,89.0393,58892.0
2023-06-05 10:55:00,90.52,90.53,90.25,90.29,81374.0,89.0393,89.0491,88.7737,88.8131,81374.0
2023-06-05 11:00:00,90.29,90.43,90.22,90.24,78375.0,88.8131,88.9508,88.7442,88.7639,78375.0
2023-06-05 11:05:00,90.23,90.32,90.2,90.3,64561.0,88.754,88.8426,88.7245,88.8229,64561.0
2023-06-05 11:10:00,90.31,90.41,90.28,90.35,67690.0,88.8327,88.9311,88.8032,88.8721,67690.0
2023-06-05 11:15:00,90.35,90.42,90.31,90.36,44882.0,88.8721,88.9409,88.8327,88.8819,44882.0
2023-06-05 11:20:00,90.37,90.37,90.17,90.17,117682.0,88.8918,88.8918,88.695,88.695,117682.0
2023-06-05 11:25:00,90.18,90.41,90.14,90.39,120287.0,88.7049,88.9311,88.6655,88.9114,120287.0
2023-06-05 11:30:00,90.38,90.4,90.27,90.36,68298.0,88.9016,88.9213,88.7934,88.8819,68298.0
2023-06-05 11:35:00,90.37,90.39,90.19,90.19,87689.0,88.8918,88.9114,88.7147,88.7147,87689.0
2023-06-05 11:40:00,90.2,90.31,90.19,90.3,92398.0,88.7245,88.8327,88.7147,88.8229,92398.0
2023-06-05 11:45:00,90.3,90.47,90.26,90.46,81252.0,88.8229,88.9901,88.7836,88.9803,81252.0
2023-06-05 11:50:00,90.45,90.51,90.35,90.38,80890.0,88.9704,89.0295,88.8721,88.9016,80890.0
2023-06-05 11:55:00,90.39,90.42,90.3,90.38,59807.0,88.9114,88.9409,88.8229,88.9016,59807.0
2023-06-05 12:00:00,90.39,90.45,90.28,90.29,84865.0,88.9114,88.9704,88.8032,88.8131,84865.0
2023-06-05 12:05:00,90.29,90.49,90.28,90.49,47457.0,88.8131,89.0098,88.8032,89.0098,47457.0
2023-06-05 12:10:00,90.49,90.56,90.46,90.55,82509.0,89.0098,89.0786,88.9803,89.0688,82509.0
2023-06-05 12:15:00,90.56,90.61,90.55,90.57,106810.0,89.0786,89.1278,89.0688,89.0885,106810.0
2023-06-05 12:20:00,90.59,90.6,90.44,90.46,89199.0,89.1082,89.118,88.9606,88.9803,89199.0
2023-06-05 12:25:00,90.46,90.47,90.4,90.43,50184.0,88.9803,88.9901,88.9213,88.9508,50184.0
2023-06-05 12:30:00,90.43,90.49,90.4,90.41,69024.0,88.9508,89.0098,88.9213,88.9311,69024.0
2023-06-05 12:35:00,90.41,90.41,90.3,90.31,62800.0,88.9311,88.9311,88.8229,88.8327,62800.0
2023-06-05 12:40:00,90.31,90.33,90.23,90.25,138098.0,88.8327,88.8524,88.754,88.7737,138098.0
2023-06-05 12:45:00,90.25,90.41,90.24,90.39,74772.0,88.7737,88.9311,88.7639,88.9114,74772.0
2023-06-05 12:50:00,90.39,90.45,90.35,90.39,61945.0,88.9114,88.9704,88.8721,88.9114,61945.0
2023-06-05 12:55:00,90.39,90.4,90.32,90.35,42345.0,88.9114,88.9213,88.8426,88.8721,42345.0
2023-06-05 13:00:00,90.34,90.36,90.28,90.29,37655.0,88.8622,88.8819,88.8032,88.8131,37655.0
2023-06-05 13:05:00,90.3,90.35,90.26,90.29,52705.0,88.8229,88.8721,88.7836,88.8131,52705.0
2023-06-05 13:10:00,90.29,90.29,90.17,90.19,84233.0,88.8131,88.8131,88.695,88.7147,84233.0
2023-06-05 13:15:00,90.19,90.2,90.08,90.15,120709.0,88.7147,88.7245,88.6065,88.6754,120709.0
2023-06-05 13:20:00,90.15,90.17,90.01,90.07,105509.0,88.6754,88.695,88.5376,88.5967,105509.0
2023-06-05 13:25:00,90.08,90.08,89.87,89.93,236847.0,88.6065,88.6065,88.3999,88.459,236847.0
2023-06-05 13:30:00,89.93,89.95,89.81,89.92,88116.0,88.459,88.4786,88.3409,88.4491,88116.0
2023-06-05 13:35:00,89.92,89.94,89.81,89.85,108753.0,88.4491,88.4688,88.3409,88.3803,108753.0
2023-06-05 13:40:00,89.84,89.91,89.79,89.91,92729.0,88.3704,88.4393,88.3212,88.4393,92729.0
2023-06-05 13:45:00,89.91,89.93,89.82,89.88,74684.0,88.4393,88.459,88.3508,88.4098,74684.0
2023-06-05 13:50:00,89.88,89.89,89.77,89.83,61711.0,88.4098,88.4196,88.3016,88.3606,61711.0
2023-06-05 13:55:00,89.83,89.93,89.81,89.92,68702.0,88.3606,88.459,88.3409,88.4491,68702.0
2023-06-05 14:00:00,89.92,89.97,89.89,89.93,64759.0,88.4491,88.4983,88.4196,88.459,64759.0
2023-06-05 14:05:00,89.93,89.93,89.79,89.86,53459.0,88.459,88.459,88.3212,88.3901,53459.0
2023-06-05 14:10:00,89.86,89.86,89.7,89.8,74109.0,88.3901,88.3901,88.2327,88.3311,74109.0
2023-06-05 14:15:00,89.79,89.89,89.77,89.88,47142.0,88.3212,88.4196,88.3016,88.4098,47142.0
2023-06-05 14:20:00,89.87,89.92,89.8,89.8,51508.0,88.3999,88.4491,88.3311,88.3311,51508.0
2023-06-05 14:25:00,89.8,89.8,89.63,89.73,81570.0,88.3311,88.3311,88.1639,88.2622,81570.0
2023-06-05 14:30:00,89.73,89.73,89.44,89.53,115733.0,88.2622,88.2622,87.977,88.0655,115733.0
2023-06-05 14:35:00,89.53,89.72,89.48,89.72,209416.0,88.0655,88.2524,88.0163,88.2524,209416.0
2023-06-05 14:40:00,89.73,91.43,89.65,91.29,3333346.0,88.2622,89.9344,88.1835,89.7967,3333346.0
2023-06-05 14:45:00,91.32,91.45,90.58,90.96,1386326.0,89.8262,89.9541,89.0983,89.4721,1386326.0
2023-06-05 14:50:00,90.96,91.34,90.79,91.29,754381.0,89.4721,89.8459,89.3049,89.7967,754381.0
2023-06-05 14:55:00,91.31,91.76,91.16,91.34,853963.0,89.8164,90.259,89.6688,89.8459,853963.0
2023-06-05 15:00:00,91.34,91.43,91.02,91.05,428524.0,89.8459,89.9344,89.5311,89.5606,428524.0
2023-06-05 15:05:00,91.05,91.08,90.65,90.77,343831.0,89.5606,89.5901,89.1672,89.2852,343831.0
2023-06-05 15:10:00,90.76,91.11,90.75,90.97,266528.0,89.2754,89.6197,89.2655,89.4819,266528.0
2023-06-05 15:15:00,90.97,91.1,90.91,90.95,226844.0,89.4819,89.6098,89.4229,89.4623,226844.0
2023-06-05 15:20:00,90.94,91.15,90.94,91.06,158745.0,89.4524,89.659,89.4524,89.5705,158745.0
2023-06-05 15:25:00,91.07,91.09,90.92,90.94,136934.0,89.5803,89.6,89.4328,89.4524,136934.0
2023-06-05 15:30:00,90.94,91.02,90.88,90.91,157468.0,89.4524,89.5311,89.3934,89.4229,157468.0
2023-06-05 15:35:00,90.9,90.94,90.79,90.94,123071.0,89.4131,89.4524,89.3049,89.4524,123071.0
2023-06-05 15:40:00,90.94,90.99,90.8,90.86,221091.0,89.4524,89.5016,89.3147,89.3737,221091.0
2023-06-05 15:45:00,90.87,91.06,90.82,91.05,237651.0,89.3836,89.5705,89.3344,89.5606,237651.0
2023-06-05 15:50:00,91.06,91.09,90.99,91.01,216257.0,89.5705,89.6,89.5016,89.5213,216257.0
2023-06-05 15:55:00,91.01,91.03,90.92,91.0,409247.0,89.5213,89.541,89.4328,89.5114,409247.0
2023-06-06 09:30:00,91.1,91.28,91.02,91.13,387553.0,89.6098,89.7869,89.5311,89.6393,387553.0
2023-06-06 09:35:00,91.15,91.94,91.14,91.8,298347.0,89.659,90.4361,89.6492,90.2984,298347.0
2023-06-06 09:40:00,91.81,92.04,91.75,92.01,375304.0,90.3082,90.5344,90.2492,90.5049,375304.0
2023-06-06 09:45:00,92.02,92.51,92.0,92.25,594132.0,90.5148,90.9967,90.4951,90.741,594132.0
2023-06-06 09:50:00,92.24,92.51,92.09,92.42,290973.0,90.7312,90.9967,90.5836,90.9082,290973.0
2023-06-06 09:55:00,92.43,92.51,92.22,92.27,315695.0,90.9181,90.9967,90.7115,90.7607,315695.0
2023-06-06 10:00:00,92.26,92.3,92.01,92.04,327439.0,90.7508,90.7902,90.5049,90.5344,327439.0
2023-06-06 10:05:00,92.05,92.25,92.04,92.23,164037.0,90.5443,90.741,90.5344,90.7213,164037.0
2023-06-06 10:10:00,92.22,92.23,92.02,92.06,142246.0,90.7115,90.7213,90.5148,90.5541,142246.0
2023-06-06 10:15:00,92.06,92.18,91.93,92.12,170270.0,90.5541,90.6721,90.4262,90.6131,170270.0
2023-06-06 10:20:00,92.12,92.16,91.98,91.99,111864.0,90.6131,90.6525,90.4754,90.4853,111864.0
2023-06-06 10:25:00,91.99,92.0,91.76,91.83,158518.0,90.4853,90.4951,90.259,90.3279,158518.0
2023-06-06 10:30:00,91.82,91.94,91.78,91.85,112535.0,90.318,90.4361,90.2787,90.3475,112535.0
2023-06-06 10:35:00,91.85,91.92,91.64,91.68,145477.0,90.3475,90.4164,90.141,90.1803,145477.0
2023-06-06 10:40:00,91.68,91.8,91.61,91.67,121026.0,90.1803,90.2984,90.1115,90.1705,121026.0
2023-06-06 10:45:00,91.67,91.85,91.63,91.68,191095.0,90.1705,90.3475,90.1311,90.1803,191095.0
2023-06-06 10:50:00,91.68,91.85,91.62,91.82,155286.0,90.1803,90.3475,90.1213,90.318,155286.0
2023-06-06 10:55:00,91.82,92.15,91.78,92.14,147600.0,90.318,90.6426,90.2787,90.6328,147600.0
2023-06-06 11:00:00,92.14,92.28,92.14,92.28,179955.0,90.6328,90.7705,90.6328,90.7705,179955.0
2023-06-06 11:05:00,92.27,92.28,91.95,91.98,111332.0,90.7607,90.7705,90.4459,90.4754,111332.0
2023-06-06 11:10:00,91.98,92.01,91.85,91.96,104153.0,90.4754,90.5049,90.3475,90.4557,104153.0
2023-06-06 11:15:00,91.97,92.12,91.93,92.03,108531.0,90.4656,90.6131,90.4262,90.5246,108531.0
2023-06-06 11:20:00,92.04,92.05,91.85,91.86,87481.0,90.5344,90.5443,90.3475,90.3574,87481.0
2023-06-06 11:25:00,91.85,91.97,91.76,91.92,96087.0,90.3475,90.4656,90.259,90.4164,96087.0
2023-06-06 11:30:00,91.93,92.04,91.79,91.8,73813.0,90.4262,90.5344,90.2885,90.2984,73813.0
2023-06-06 11:35:00,91.79,91.94,91.77,91.94,88324.0,90.2885,90.4361,90.2689,90.4361,88324.0
2023-06-06 11:40:00,91.94,92.01,91.9,91.98,68609.0,90.4361,90.5049,90.3967,90.4754,68609.0
2023-06-06 11:45:00,91.99,92.09,91.97,92.03,59047.0,90.4853,90.5836,90.4656,90.5246,59047.0
2023-06-06 11:50:00,92.04,92.12,91.99,92.1,72380.0,90.5344,90.6131,90.4853,90.5935,72380.0
2023-06-06 11:55:00,92.1,92.1,91.94,91.99,54894.0,90.5935,90.5935,90.4361,90.4853,54894.0
2023-06-06 12:00:00,91.99,92.06,91.95,92.06,46011.0,90.4853,90.5541,90.4459,90.5541,46011.0
2023-06-06 12:05:00,92.05,92.17,91.96,92.17,78593.0,90.5443,90.6623,90.4557,90.6623,78593.0
2023-06-06 12:10:00,92.16,92.25,92.15,92.19,102837.0,90.6525,90.741,90.6426,90.682,102837.0
2023-06-06 12:15:00,92.2,92.29,92.16,92.27,87989.0,90.6918,90.7803,90.6525,90.7607,87989.0
2023-06-06 12:20:00,92.28,92.4,92.28,92.31,148526.0,90.7705,90.8885,90.7705,90.8,148526.0
2023-06-06 12:25:00,92.3,92.4,92.29,92.31,95975.0,90.7902,90.8885,90.7803,90.8,95975.0
2023-06-06 12:30:00,92.32,92.36,92.22,92.28,64366.0,90.8099,90.8492,90.7115,90.7705,64366.0
2023-06-06 12:35:00,92.28,92.32,92.12,92.18,81042.0,90.7705,90.8099,90.6131,90.6721,81042.0
2023-06-06 12:40:00,92.17,92.19,92.04,92.17,88177.0,90.6623,90.682,90.5344,90.6623,88177.0
2023-06-06 12:45:00,92.17,92.28,92.17,92.18,71541.0,90.6623,90.7705,90.6623,90.6721,71541.0
2023-06-06 12:50:00,92.2,92.28,92.2,92.2,48499.0,90.6918,90.7705,90.6918,90.6918,48499.0
2023-06-06 12:55:00,92.21,92.27,92.15,92.24,43759.0,90.7017,90.7607,90.6426,90.7312,43759.0
2023-06-06 13:00:00,92.25,92.3,92.15,92.19,44623.0,90.741,90.7902,90.6426,90.682,44623.0
2023-06-06 13:05:00,92.18,92.3,92.13,92.3,37830.0,90.6721,90.7902,90.623,90.7902,37830.0
2023-06-06 13:10:00,92.29,92.36,92.29,92.33,55583.0,90.7803,90.8492,90.7803,90.8197,55583.0
2023-06-06 13:15:00,92.32,92.33,92.15,92.15,62877.0,90.8099,90.8197,90.6426,90.6426,62877.0
2023-06-06 13:20:00,92.15,92.15,91.99,92.06,99861.0,90.6426,90.6426,90.4853,90.5541,99861.0
2023-06-06 13:25:00,92.06,92.11,91.92,92.09,78735.0,90.5541,90.6033,90.4164,90.5836,78735.0
2023-06-06 13:30:00,92.1,92.19,92.08,92.12,52086.0,90.5935,90.682,90.5738,90.6131,52086.0
2023-06-06 13:35:00,92.13,92.15,91.94,91.99,68062.0,90.623,90.6426,90.4361,90.4853,68062.0
2023-06-06 13:40:00,91.99,91.99,91.88,91.91,65684.0,90.4853,90.4853,90.3771,90.4066,65684.0
2023-06-06 13:45:00,91.92,91.99,91.91,91.97,60053.0,90.4164,90.4853,90.4066,90.4656,60053.0
2023-06-06 13:50:00,91.97,92.0,91.87,91.9,64028.0,90.4656,90.4951,90.3672,90.3967,64028.0
2023-06-06 13:55:00,91.89,91.99,91.8,91.99,62314.0,90.3869,90.4853,90.2984,90.4853,62314.0
2023-06-06 14:00:00,91.99,92.01,91.83,91.88,59767.0,90.4853,90.5049,90.3279,90.3771,59767.0
2023-06-06 14:05:00,91.88,91.93,91.83,91.93,44951.0,90.3771,90.4262,90.3279,90.4262,44951.0
2023-06-06 14:10:00,91.92,92.0,91.9,91.99,42055.0,90.4164,90.4951,90.3967,90.4853,42055.0
2023-06-06 14:15:00,92.0,92.02,91.97,92.02,37116.0,90.4951,90.5148,90.4656,90.5148,37116.0
2023-06-06 14:20:00,92.01,92.07,92.01,92.02,56967.0,90.5049,90.5639,90.5049,90.5148,56967.0
2023-06-06 14:25:00,92.02,92.08,92.0,92.07,55310.0,90.5148,90.5738,90.4951,90.5639,55310.0
2023-06-06 14:30:00,92.07,92.12,92.06,92.07,36195.0,90.5639,90.6131,90.5541,90.5639,36195.0
2023-06-06 14:35:00,92.07,92.07,92.01,92.04,42947.0,90.5639,90.5639,90.5049,90.5344,42947.0
2023-06-06 14:40:00,92.04,92.19,92.03,92.18,52182.0,90.5344,90.682,90.5246,90.6721,52182.0
2023-06-06 14:45:00,92.17,92.18,92.1,92.13,45902.0,90.6623,90.6721,90.5935,90.623,45902.0
2023-06-06 14:50:00,92.12,92.2,92.1,92.15,60504.0,90.6131,90.6918,90.5935,90.6426,60504.0
2023-06-06 14:55:00,92.15,92.18,92.1,92.13,63221.0,90.6426,90.6721,90.5935,90.623,63221.0
2023-06-06 15:00:00,92.13,92.2,92.13,92.18,60127.0,90.623,90.6918,90.623,90.6721,60127.0
2023-06-06 15:05:00,92.18,92.25,92.14,92.25,77917.0,90.6721,90.741,90.6328,90.741,77917.0
2023-06-06 15:10:00,92.25,92.27,92.19,92.19,61957.0,90.741,90.7607,90.682,90.682,61957.0
2023-06-06 15:15:00,92.19,92.24,92.16,92.17,61603.0,90.682,90.7312,90.6525,90.6623,61603.0
2023-06-06 15:20:00,92.18,92.25,92.14,92.22,64851.0,90.6721,90.741,90.6328,90.7115,64851.0
2023-06-06 15:25:00,92.22,92.24,92.16,92.19,91534.0,90.7115,90.7312,90.6525,90.682,91534.0
2023-06-06 15:30:00,92.2,92.22,92.16,92.19,77099.0,90.6918,90.7115,90.6525,90.682,77099.0
2023-06-06 15:35:00,92.18,92.22,92.08,92.1,99751.0,90.6721,90.7115,90.5738,90.5935,99751.0
2023-06-06 15:40:00,92.11,92.21,92.0,92.21,125900.0,90.6033,90.7017,90.4951,90.7017,125900.0
2023-06-06 15:45:00,92.2,92.22,92.12,92.13,121438.0,90.6918,90.7115,90.6131,90.623,121438.0
2023-06-06 15:50:00,92.13,92.19,92.1,92.19,159317.0,90.623,90.682,90.5935,90.682,159317.0
2023-06-06 15:55:00,92.18,92.23,92.12,92.15,403888.0,90.6721,90.7213,90.6131,90.6426,403888.0
2023-06-07 09:30:00,92.78,92.89,92.48,92.84,482610.0,91.2623,91.3705,90.9672,91.3214,482610.0
2023-06-07 09:35:00,92.83,92.98,92.53,92.91,172164.0,91.3115,91.4591,91.0164,91.3902,172164.0
2023-06-07 09:40:00,92.9,92.95,92.69,92.79,166973.0,91.3804,91.4296,91.1738,91.2722,166973.0
2023-06-07 09:45:00,92.79,92.81,92.55,92.58,191207.0,91.2722,91.2918,91.0361,91.0656,191207.0
2023-06-07 09:50:00,92.58,92.71,92.51,92.58,130418.0,91.0656,91.1935,90.9967,91.0656,130418.0
2023-06-07 09:55:00,92.58,92.89,92.54,92.89,175382.0,91.0656,91.3705,91.0263,91.3705,175382.0
2023-06-07 10:00:00,92.9,92.92,92.63,92.67,153169.0,91.3804,91.4,91.1148,91.1541,153169.0
2023-06-07 10:05:00,92.64,92.79,92.63,92.76,83260.0,91.1246,91.2722,91.1148,91.2427,83260.0
2023-06-07 10:10:00,92.76,92.82,92.68,92.69,134425.0,91.2427,91.3017,91.164,91.1738,134425.0
2023-06-07 10:15:00,92.67,92.8,92.54,92.68,126652.0,91.1541,91.282,91.0263,91.164,126652.0
2023-06-07 10:20:00,92.68,92.83,92.57,92.61,131327.0,91.164,91.3115,91.0558,91.0951,131327.0
2023-06-07 10:25:00,92.6,92.69,92.55,92.65,97314.0,91.0853,91.1738,91.0361,91.1345,97314.0
2023-06-07 10:30:00,92.63,92.74,92.55,92.56,90374.0,91.1148,91.223,91.0361,91.0459,90374.0
2023-06-07 10:35:00,92.55,92.55,92.14,92.22,247559.0,91.0361,91.0361,90.6328,90.7115,247559.0
2023-06-07 10:40:00,92.22,92.29,91.95,91.96,215068.0,90.7115,90.7803,90.4459,90.4557,215068.0
2023-06-07 10:45:00,91.95,92.09,91.92,92.03,183988.0,90.4459,90.5836,90.4164,90.5246,183988.0
2023-06-07 10:50:00,92.03,92.07,91.86,91.89,170893.0,90.5246,90.5639,90.3574,90.3869,170893.0
2023-06-07 10:55:00,91.89,92.34,91.88,92.26,102642.0,90.3869,90.8295,90.3771,90.7508,102642.0
2023-06-07 11:00:00,92.27,92.33,92.18,92.3,88666.0,90.7607,90.8197,90.6721,90.7902,88666.0
2023-06-07 11:05:00,92.29,92.35,92.23,92.27,56629.0,90.7803,90.8394,90.7213,90.7607,56629.0
2023-06-07 11:10:00,92.28,92.28,92.11,92.13,75858.0,90.7705,90.7705,90.6033,90.623,75858.0
2023-06-07 11:15:00,92.13,92.18,92.05,92.15,110288.0,90.623,90.6721,90.5443,90.6426,110288.0
2023-06-07 11:20:00,92.15,92.39,92.09,92.38,80652.0,90.6426,90.8787,90.5836,90.8689,80652.0
2023-06-07 11:25:00,92.38,92.54,92.37,92.49,96585.0,90.8689,91.0263,90.859,90.9771,96585.0
2023-06-07 11:30:00,92.5,92.51,92.36,92.37,103123.0,90.9869,90.9967,90.8492,90.859,103123.0
2023-06-07 11:35:00,92.36,92.49,92.31,92.35,54282.0,90.8492,90.9771,90.8,90.8394,54282.0
2023-06-07 11:40:00,92.34,92.35,92.15,92.16,78684.0,90.8295,90.8394,90.6426,90.6525,78684.0
2023-06-07 11:45:00,92.16,92.45,92.15,92.39,45286.0,90.6525,90.9377,90.6426,90.8787,45286.0
2023-06-07 11:50:00,92.4,92.5,92.29,92.45,49119.0,90.8885,90.9869,90.7803,90.9377,49119.0
2023-06-07 11:55:00,92.45,92.46,92.26,92.34,45441.0,90.9377,90.9476,90.7508,90.8295,45441.0
2023-06-07 12:00:00,92.35,92.51,92.33,92.49,69342.0,90.8394,90.9967,90.8197,90.9771,69342.0
2023-06-07 12:05:00,92.5,92.58,92.39,92.56,69021.0,90.9869,91.0656,90.8787,91.0459,69021.0
2023-06-07 12:10:00,92.55,92.59,92.48,92.57,85017.0,91.0361,91.0754,90.9672,91.0558,85017.0
2023-06-07 12:15:00,92.57,92.64,92.51,92.52,69543.0,91.0558,91.1246,90.9967,91.0066,69543.0
2023-06-07 12:20:00,92.52,92.66,92.46,92.64,64532.0,91.0066,91.1443,90.9476,91.1246,64532.0
2023-06-07 12:25:00,92.64,92.66,92.57,92.65,70612.0,91.1246,91.1443,91.0558,91.1345,70612.0
2023-06-07 12:30:00,92.66,92.9,92.65,92.78,81893.0,91.1443,91.3804,91.1345,91.2623,81893.0
2023-06-07 12:35:00,92.77,92.87,92.75,92.86,64934.0,91.2525,91.3509,91.2328,91.341,64934.0
2023-06-07 12:40:00,92.87,92.99,92.83,92.98,160752.0,91.3509,91.4689,91.3115,91.4591,160752.0
2023-06-07 12:45:00,92.98,93.08,92.87,92.92,280634.0,91.4591,91.5574,91.3509,91.4,280634.0
2023-06-07 12:50:00,92.92,92.95,92.56,92.57,119392.0,91.4,91.4296,91.0459,91.0558,119392.0
2023-06-07 12:55:00,92.58,92.62,92.49,92.6,63404.0,91.0656,91.105,90.9771,91.0853,63404.0
2023-06-07 13:00:00,92.59,92.63,92.41,92.43,67423.0,91.0754,91.1148,90.8984,90.9181,67423.0
2023-06-07 13:05:00,92.42,92.53,92.38,92.52,79783.0,90.9082,91.0164,90.8689,91.0066,79783.0
2023-06-07 13:10:00,92.52,92.57,92.31,92.35,71289.0,91.0066,91.0558,90.8,90.8394,71289.0
2023-06-07 13:15:00,92.33,92.35,92.15,92.16,55862.0,90.8197,90.8394,90.6426,90.6525,55862.0
2023-06-07 13:20:00,92.17,92.26,92.11,92.24,64442.0,90.6623,90.7508,90.6033,90.7312,64442.0
2023-06-07 13:25:00,92.23,92.24,92.08,92.09,60363.0,90.7213,90.7312,90.5738,90.5836,60363.0
2023-06-07 13:30:00,92.09,92.14,91.9,91.91,116671.0,90.5836,90.6328,90.3967,90.4066,116671.0
2023-06-07 13:35:00,91.92,92.02,91.88,91.94,85654.0,90.4164,90.5148,90.3771,90.4361,85654.0
2023-06-07 13:40:00,91.94,92.03,91.93,92.02,64217.0,90.4361,90.5246,90.4262,90.5148,64217.0
2023-06-07 13:45:00,92.02,92.08,91.95,92.03,77220.0,90.5148,90.5738,90.4459,90.5246,77220.0
2023-06-07 13:50:00,92.03,92.23,92.02,92.2,73833.0,90.5246,90.7213,90.5148,90.6918,73833.0
2023-06-07 13:55:00,92.21,92.33,92.2,92.29,64599.0,90.7017,90.8197,90.6918,90.7803,64599.0
2023-06-07 14:00:00,92.3,92.5,92.29,92.45,91081.0,90.7902,90.9869,90.7803,90.9377,91081.0
2023-06-07 14:05:00,92.45,92.63,92.45,92.61,46511.0,90.9377,91.1148,90.9377,91.0951,46511.0
2023-06-07 14:10:00,92.62,92.63,92.43,92.52,74590.0,91.105,91.1148,90.9181,91.0066,74590.0
2023-06-07 14:15:00,92.53,92.69,92.52,92.69,62849.0,91.0164,91.1738,91.0066,91.1738,62849.0
2023-06-07 14:20:00,92.7,92.77,92.7,92.74,59660.0,91.1836,91.2525,91.1836,91.223,59660.0
2023-06-07 14:25:00,92.75,92.77,92.61,92.67,56259.0,91.2328,91.2525,91.0951,91.1541,56259.0
2023-06-07 14:30:00,92.66,92.67,92.41,92.46,120513.0,91.1443,91.1541,90.8984,90.9476,120513.0
2023-06-07 14:35:00,92.45,92.48,92.31,92.42,87831.0,90.9377,90.9672,90.8,90.9082,87831.0
2023-06-07 14:40:00,92.41,92.48,92.39,92.43,59482.0,90.8984,90.9672,90.8787,90.9181,59482.0
2023-06-07 14:45:00,92.42,92.46,92.36,92.41,38227.0,90.9082,90.9476,90.8492,90.8984,38227.0
2023-06-07 14:50:00,92.42,92.54,92.39,92.51,40189.0,90.9082,91.0263,90.8787,90.9967,40189.0
2023-06-07 14:55:00,92.52,92.54,92.45,92.52,42246.0,91.0066,91.0263,90.9377,91.0066,42246.0
2023-06-07 15:00:00,92.51,92.54,92.44,92.5,69103.0,90.9967,91.0263,90.9279,90.9869,69103.0
2023-06-07 15:05:00,92.51,92.56,92.45,92.48,42565.0,90.9967,91.0459,90.9377,90.9672,42565.0
2023-06-07 15:10:00,92.48,92.54,92.4,92.53,57957.0,90.9672,91.0263,90.8885,91.0164,57957.0
2023-06-07 15:15:00,92.52,92.53,92.39,92.47,67505.0,91.0066,91.0164,90.8787,90.9574,67505.0
2023-06-07 15:20:00,92.47,92.52,92.45,92.49,62602.0,90.9574,91.0066,90.9377,90.9771,62602.0
2023-06-07 15:25:00,92.49,92.52,92.41,92.51,60010.0,90.9771,91.0066,90.8984,90.9967,60010.0
2023-06-07 15:30:00,92.5,92.55,92.44,92.47,88432.0,90.9869,91.0361,90.9279,90.9574,88432.0
2023-06-07 15:35:00,92.47,92.53,92.4,92.43,104510.0,90.9574,91.0164,90.8885,90.9181,104510.0
2023-06-07 15:40:00,92.44,92.51,92.4,92.48,98070.0,90.9279,90.9967,90.8885,90.9672,98070.0
2023-06-07 15:45:00,92.48,92.54,92.4,92.46,124053.0,90.9672,91.0263,90.8885,90.9476,124053.0
2023-06-07 15:50:00,92.47,92.64,92.46,92.49,218964.0,90.9574,91.1246,90.9476,90.9771,218964.0
2023-06-07 15:55:00,92.5,92.54,92.39,92.53,414536.0,90.9869,91.0263,90.8787,91.0164,414536.0
2023-06-08 09:30:00,92.52,92.67,92.4,92.54,252750.0,91.0066,91.1541,90.8885,91.0263,252750.0
2023-06-08 09:35:00,92.53,92.68,92.36,92.36,138289.0,91.0164,91.164,90.8492,90.8492,138289.0
2023-06-08 09:40:00,92.36,92.42,92.1,92.21,133620.0,90.8492,90.9082,90.5935,90.7017,133620.0
2023-06-08 09:45:00,92.18,92.18,92.0,92.11,216157.0,90.6721,90.6721,90.4951,90.6033,216157.0
2023-06-08 09:50:00,92.09,92.12,91.45,91.51,311601.0,90.5836,90.6131,89.9541,90.0131,311601.0
2023-06-08 09:55:00,91.52,91.58,91.3,91.34,268229.0,90.0229,90.082,89.8065,89.8459,268229.0
2023-06-08 10:00:00,91.34,91.62,91.34,91.48,212209.0,89.8459,90.1213,89.8459,89.9836,212209.0
2023-06-08 10:05:00,91.47,91.72,91.46,91.54,231044.0,89.9738,90.2197,89.9639,90.0426,231044.0
2023-06-08 10:10:00,91.55,91.66,91.46,91.52,165248.0,90.0525,90.1607,89.9639,90.0229,165248.0
2023-06-08 10:15:00,91.53,91.66,91.45,91.51,190090.0,90.0328,90.1607,89.9541,90.0131,190090.0
2023-06-08 10:20:00,91.51,91.8,91.48,91.66,135165.0,90.0131,90.2984,89.9836,90.1607,135165.0
2023-06-08 10:25:00,91.65,91.72,91.42,91.7,112669.0,90.1508,90.2197,89.9246,90.2,112669.0
2023-06-08 10:30:00,91.71,91.81,91.7,91.72,120711.0,90.2098,90.3082,90.2,90.2197,120711.0
2023-06-08 10:35:00,91.72,91.79,91.63,91.64,80774.0,90.2197,90.2885,90.1311,90.141,80774.0
2023-06-08 10:40:00,91.63,91.86,91.61,91.85,82573.0,90.1311,90.3574,90.1115,90.3475,82573.0
2023-06-08 10:45:00,91.85,92.03,91.85,91.95,115494.0,90.3475,90.5246,90.3475,90.4459,115494.0
2023-06-08 10:50:00,91.95,92.05,91.88,91.96,69627.0,90.4459,90.5443,90.3771,90.4557,69627.0
2023-06-08 10:55:00,91.97,92.15,91.97,92.08,72375.0,90.4656,90.6426,90.4656,90.5738,72375.0
2023-06-08 11:00:00,92.08,92.26,91.96,92.19,136868.0,90.5738,90.7508,90.4557,90.682,136868.0
2023-06-08 11:05:00,92.18,92.18,92.05,92.07,61729.0,90.6721,90.6721,90.5443,90.5639,61729.0
2023-06-08 11:10:00,92.07,92.11,91.98,92.03,47222.0,90.5639,90.6033,90.4754,90.5246,47222.0
2023-06-08 11:15:00,92.03,92.1,91.98,92.1,36685.0,90.5246,90.5935,90.4754,90.5935,36685.0
2023-06-08 11:20:00,92.1,92.22,92.03,92.21,47456.0,90.5935,90.7115,90.5246,90.7017,47456.0
2023-06-08 11:25:00,92.2,92.25,92.09,92.23,58007.0,90.6918,90.741,90.5836,90.7213,58007.0
2023-06-08 11:30:00,92.25,92.28,92.2,92.24,52326.0,90.741,90.7705,90.6918,90.7312,52326.0
2023-06-08 11:35:00,92.24,92.27,92.16,92.21,32359.0,90.7312,90.7607,90.6525,90.7017,32359.0
2023-06-08 11:40:00,92.21,92.28,92.13,92.15,50788.0,90.7017,90.7705,90.623,90.6426,50788.0
2023-06-08 11:45:00,92.15,92.2,92.1,92.13,101673.0,90.6426,90.6918,90.5935,90.623,101673.0
2023-06-08 11:50:00,92.13,92.27,92.04,92.27,91956.0,90.623,90.7607,90.5344,90.7607,91956.0
2023-06-08 11:55:00,92.26,92.27,92.12,92.16,95377.0,90.7508,90.7607,90.6131,90.6525,95377.0
2023-06-08 12:00:00,92.17,92.23,92.03,92.18,61051.0,90.6623,90.7213,90.5246,90.6721,61051.0
2023-06-08 12:05:00,92.19,92.26,92.13,92.17,50855.0,90.682,90.7508,90.623,90.6623,50855.0
2023-06-08 12:10:00,92.16,92.22,92.11,92.11,49472.0,90.6525,90.7115,90.6033,90.6033,49472.0
2023-06-08 12:15:00,92.12,92.22,92.09,92.19,37591.0,90.6131,90.7115,90.5836,90.682,37591.0
2023-06-08 12:20:00,92.22,92.34,92.22,92.33,79123.0,90.7115,90.8295,90.7115,90.8197,79123.0
2023-06-08 12:25:00,92.32,92.4,92.29,92.38,51948.0,90.8099,90.8885,90.7803,90.8689,51948.0
2023-06-08 12:30:00,92.37,92.38,92.29,92.36,55805.0,90.859,90.8689,90.7803,90.8492,55805.0
2023-06-08 12:35:00,92.36,92.39,92.32,92.33,47227.0,90.8492,90.8787,90.8099,90.8197,47227.0
2023-06-08 12:40:00,92.34,92.38,92.31,92.36,42752.0,90.8295,90.8689,90.8,90.8492,42752.0
2023-06-08 12:45:00,92.36,92.37,92.27,92.31,49516.0,90.8492,90.859,90.7607,90.8,49516.0
2023-06-08 12:50:00,92.32,92.43,92.31,92.43,38510.0,90.8099,90.9181,90.8,90.9181,38510.0
2023-06-08 12:55:00,92.44,92.45,92.37,92.41,41835.0,90.9279,90.9377,90.859,90.8984,41835.0
2023-06-08 13:00:00,92.4,92.42,92.36,92.39,28371.0,90.8885,90.9082,90.8492,90.8787,28371.0
2023-06-08 13:05:00,92.39,92.43,92.38,92.4,48691.0,90.8787,90.9181,90.8689,90.8885,48691.0
2023-06-08 13:10:00,92.39,92.44,92.33,92.42,36481.0,90.8787,90.9279,90.8197,90.9082,36481.0
2023-06-08 13:15:00,92.42,92.5,92.39,92.5,43520.0,90.9082,90.9869,90.8787,90.9869,43520.0
2023-06-08 13:20:00,92.5,92.5,92.43,92.45,36789.0,90.9869,90.9869,90.9181,90.9377,36789.0
2023-06-08 13:25:00,92.47,92.52,92.46,92.49,30948.0,90.9574,91.0066,90.9476,90.9771,30948.0
2023-06-08 13:30:00,92.5,92.55,92.48,92.51,44107.0,90.9869,91.0361,90.9672,90.9967,44107.0
2023-06-08 13:35:00,92.5,92.55,92.44,92.44,38635.0,90.9869,91.0361,90.9279,90.9279,38635.0
2023-06-08 13:40:00,92.44,92.44,92.35,92.35,63636.0,90.9279,90.9279,90.8394,90.8394,63636.0
2023-06-08 13:45:00,92.35,92.35,92.24,92.28,62548.0,90.8394,90.8394,90.7312,90.7705,62548.0
2023-06-08 13:50:00,92.27,92.42,92.27,92.39,26266.0,90.7607,90.9082,90.7607,90.8787,26266.0
2023-06-08 13:55:00,92.39,92.44,92.36,92.41,24891.0,90.8787,90.9279,90.8492,90.8984,24891.0
2023-06-08 14:00:00,92.41,92.44,92.36,92.38,34337.0,90.8984,90.9279,90.8492,90.8689,34337.0
2023-06-08 14:05:00,92.38,92.4,92.26,92.28,35118.0,90.8689,90.8885,90.7508,90.7705,35118.0
2023-06-08 14:10:00,92.27,92.31,92.24,92.3,20108.0,90.7607,90.8,90.7312,90.7902,20108.0
2023-06-08 14:15:00,92.3,92.36,92.3,92.36,29968.0,90.7902,90.8492,90.7902,90.8492,29968.0
2023-06-08 14:20:00,92.36,92.37,92.31,92.33,29329.0,90.8492,90.859,90.8,90.8197,29329.0
2023-06-08 14:25:00,92.34,92.44,92.33,92.4,51368.0,90.8295,90.9279,90.8197,90.8885,51368.0
2023-06-08 14:30:00,92.4,92.43,92.36,92.42,65999.0,90.8885,90.9181,90.8492,90.9082,65999.0
2023-06-08 14:35:00,92.42,92.48,92.41,92.46,30898.0,90.9082,90.9672,90.8984,90.9476,30898.0
2023-06-08 14:40:00,92.46,92.55,92.44,92.54,44860.0,90.9476,91.0361,90.9279,91.0263,44860.0
2023-06-08 14:45:00,92.53,92.53,92.44,92.48,42154.0,91.0164,91.0164,90.9279,90.9672,42154.0
2023-06-08 14:50:00,92.48,92.53,92.44,92.53,39992.0,90.9672,91.0164,90.9279,91.0164,39992.0
2023-06-08 14:55:00,92.52,92.54,92.47,92.52,41221.0,91.0066,91.0263,90.9574,91.0066,41221.0
2023-06-08 15:00:00,92.52,92.54,92.43,92.44,38247.0,91.0066,91.0263,90.9181,90.9279,38247.0
2023-06-08 15:05:00,92.45,92.48,92.41,92.44,34122.0,90.9377,90.9672,90.8984,90.9279,34122.0
2023-06-08 15:10:00,92.45,92.49,92.39,92.41,55878.0,90.9377,90.9771,90.8787,90.8984,55878.0
2023-06-08 15:15:00,92.41,92.46,92.37,92.39,47811.0,90.8984,90.9476,90.859,90.8787,47811.0
2023-06-08 15:20:00,92.4,92.44,92.35,92.39,39044.0,90.8885,90.9279,90.8394,90.8787,39044.0
2023-06-08 15:25:00,92.38,92.38,92.32,92.35,68101.0,90.8689,90.8689,90.8099,90.8394,68101.0
2023-06-08 15:30:00,92.35,92.38,92.32,92.36,65288.0,90.8394,90.8689,90.8099,90.8492,65288.0
2023-06-08 15:35:00,92.36,92.44,92.35,92.39,75495.0,90.8492,90.9279,90.8394,90.8787,75495.0
2023-06-08 15:40:00,92.4,92.48,92.37,92.48,57749.0,90.8885,90.9672,90.859,90.9672,57749.0
2023-06-08 15:45:00,92.47,92.55,92.43,92.51,78820.0,90.9574,91.0361,90.9181,90.9967,78820.0
2023-06-08 15:50:00,92.51,92.57,92.47,92.52,112536.0,90.9967,91.0558,90.9574,91.0066,112536.0
2023-06-08 15:55:00,92.52,92.62,92.49,92.52,376318.0,91.0066,91.105,90.9771,91.0066,376318.0
2023-06-09 09:30:00,92.78,92.92,92.44,92.67,352380.0,91.2623,91.4,90.9279,91.1541,352380.0
2023-06-09 09:35:00,92.67,92.67,92.4,92.53,103262.0,91.1541,91.1541,90.8885,91.0164,103262.0
2023-06-09 09:40:00,92.52,92.63,92.36,92.51,256027.0,91.0066,91.1148,90.8492,90.9967,256027.0
2023-06-09 09:45:00,92.52,92.61,92.26,92.28,139311.0,91.0066,91.0951,90.7508,90.7705,139311.0
2023-06-09 09:50:00,92.27,92.45,92.26,92.36,95633.0,90.7607,90.9377,90.7508,90.8492,95633.0
2023-06-09 09:55:00,92.36,92.41,92.19,92.23,206260.0,90.8492,90.8984,90.682,90.7213,206260.0
2023-06-09 10:00:00,92.23,92.42,92.22,92.38,126635.0,90.7213,90.9082,90.7115,90.8689,126635.0
2023-06-09 10:05:00,92.39,92.6,92.39,92.45,128999.0,90.8787,91.0853,90.8787,90.9377,128999.0
2023-06-09 10:10:00,92.47,92.5,92.36,92.44,93762.0,90.9574,90.9869,90.8492,90.9279,93762.0
2023-06-09 10:15:00,92.44,92.6,92.43,92.6,82866.0,90.9279,91.0853,90.9181,91.0853,82866.0
2023-06-09 10:20:00,92.59,92.61,92.41,92.45,110641.0,91.0754,91.0951,90.8984,90.9377,110641.0
2023-06-09 10:25:00,92.44,92.48,92.4,92.44,52150.0,90.9279,90.9672,90.8885,90.9279,52150.0
2023-06-09 10:30:00,92.44,92.5,92.29,92.37,80006.0,90.9279,90.9869,90.7803,90.859,80006.0
2023-06-09 10:35:00,92.39,92.39,92.25,92.27,101061.0,90.8787,90.8787,90.741,90.7607,101061.0
2023-06-09 10:40:00,92.26,92.29,92.12,92.16,137446.0,90.7508,90.7803,90.6131,90.6525,137446.0
2023-06-09 10:45:00,92.16,92.3,92.13,92.13,87240.0,90.6525,90.7902,90.623,90.623,87240.0
2023-06-09 10:50:00,92.13,92.14,91.93,92.02,153790.0,90.623,90.6328,90.4262,90.5148,153790.0
2023-06-09 10:55:00,92.02,92.13,91.97,92.08,82751.0,90.5148,90.623,90.4656,90.5738,82751.0
2023-06-09 11:00:00,92.08,92.24,92.04,92.17,77781.0,90.5738,90.7312,90.5344,90.6623,77781.0
2023-06-09 11:05:00,92.17,92.29,92.12,92.21,59573.0,90.6623,90.7803,90.6131,90.7017,59573.0
2023-06-09 11:10:00,92.22,92.23,92.15,92.19,44247.0,90.7115,90.7213,90.6426,90.682,44247.0
2023-06-09 11:15:00,92.18,92.2,92.05,92.06,68388.0,90.6721,90.6918,90.5443,90.5541,68388.0
2023-06-09 11:20:00,92.06,92.09,91.91,91.92,107533.0,90.5541,90.5836,90.4066,90.4164,107533.0
2023-06-09 11:25:00,91.92,91.92,91.71,91.82,121007.0,90.4164,90.4164,90.2098,90.318,121007.0
2023-06-09 11:30:00,91.81,91.87,91.74,91.86,113630.0,90.3082,90.3672,90.2393,90.3574,113630.0
2023-06-09 11:35:00,91.87,91.98,91.86,91.89,90002.0,90.3672,90.4754,90.3574,90.3869,90002.0
2023-06-09 11:40:00,91.89,91.97,91.87,91.95,73095.0,90.3869,90.4656,90.3672,90.4459,73095.0
2023-06-09 11:45:00,91.94,91.96,91.86,91.89,49225.0,90.4361,90.4557,90.3574,90.3869,49225.0
2023-06-09 11:50:00,91.91,91.92,91.82,91.82,45900.0,90.4066,90.4164,90.318,90.318,45900.0
2023-06-09 11:55:00,91.82,91.82,91.74,91.78,65960.0,90.318,90.318,90.2393,90.2787,65960.0
2023-06-09 12:00:00,91.77,91.8,91.62,91.65,78830.0,90.2689,90.2984,90.1213,90.1508,78830.0
2023-06-09 12:05:00,91.66,91.74,91.6,91.61,72940.0,90.1607,90.2393,90.1016,90.1115,72940.0
2023-06-09 12:10:00,91.62,91.79,91.6,91.79,173199.0,90.1213,90.2885,90.1016,90.2885,173199.0
2023-06-09 12:15:00,91.79,91.8,91.7,91.75,67285.0,90.2885,90.2984,90.2,90.2492,67285.0
2023-06-09 12:20:00,91.76,91.77,91.62,91.65,46115.0,90.259,90.2689,90.1213,90.1508,46115.0
2023-06-09 12:25:00,91.64,91.67,91.55,91.62,82735.0,90.141,90.1705,90.0525,90.1213,82735.0
2023-06-09 12:30:00,91.62,91.75,91.57,91.73,62438.0,90.1213,90.2492,90.0721,90.2295,62438.0
2023-06-09 12:35:00,91.73,91.75,91.67,91.74,69642.0,90.2295,90.2492,90.1705,90.2393,69642.0
2023-06-09 12:40:00,91.74,91.74,91.67,91.72,60140.0,90.2393,90.2393,90.1705,90.2197,60140.0
2023-06-09 12:45:00,91.73,91.81,91.69,91.81,75627.0,90.2295,90.3082,90.1902,90.3082,75627.0
2023-06-09 12:50:00,91.81,91.88,91.81,91.86,50818.0,90.3082,90.3771,90.3082,90.3574,50818.0
2023-06-09 12:55:00,91.86,91.88,91.79,91.84,45239.0,90.3574,90.3771,90.2885,90.3377,45239.0
2023-06-09 13:00:00,91.84,91.95,91.81,91.93,44071.0,90.3377,90.4459,90.3082,90.4262,44071.0
2023-06-09 13:05:00,91.94,91.99,91.92,91.96,45428.0,90.4361,90.4853,90.4164,90.4557,45428.0
2023-06-09 13:10:00,91.97,91.97,91.86,91.89,32224.0,90.4656,90.4656,90.3574,90.3869,32224.0
2023-06-09 13:15:00,91.89,91.93,91.83,91.83,56873.0,90.3869,90.4262,90.3279,90.3279,56873.0
2023-06-09 13:20:00,91.82,91.83,91.76,91.79,45789.0,90.318,90.3279,90.259,90.2885,45789.0
2023-06-09 13:25:00,91.79,91.98,91.79,91.97,49977.0,90.2885,90.4754,90.2885,90.4656,49977.0
2023-06-09 13:30:00,91.98,92.02,91.92,91.97,45006.0,90.4754,90.5148,90.4164,90.4656,45006.0
2023-06-09 13:35:00,91.98,92.02,91.97,92.0,36538.0,90.4754,90.5148,90.4656,90.4951,36538.0
2023-06-09 13:40:00,92.0,92.05,91.98,92.04,31006.0,90.4951,90.5443,90.4754,90.5344,31006.0
2023-06-09 13:45:00,92.04,92.07,91.96,91.97,44791.0,90.5344,90.5639,90.4557,90.4656,44791.0
2023-06-09 13:50:00,91.98,91.99,91.91,91.97,28130.0,90.4754,90.4853,90.4066,90.4656,28130.0
2023-06-09 13:55:00,91.98,92.06,91.95,92.06,33369.0,90.4754,90.5541,90.4459,90.5541,33369.0
2023-06-09 14:00:00,92.06,92.06,91.96,91.99,27013.0,90.5541,90.5541,90.4557,90.4853,27013.0
2023-06-09 14:05:00,92.0,92.06,91.99,92.06,32198.0,90.4951,90.5541,90.4853,90.5541,32198.0
2023-06-09 14:10:00,92.06,92.08,91.94,91.94,53210.0,90.5541,90.5738,90.4361,90.4361,53210.0
2023-06-09 14:15:00,91.94,91.95,91.86,91.92,50646.0,90.4361,90.4459,90.3574,90.4164,50646.0
2023-06-09 14:20:00,91.93,92.0,91.91,91.97,28609.0,90.4262,90.4951,90.4066,90.4656,28609.0
2023-06-09 14:25:00,91.98,91.99,91.86,91.89,50378.0,90.4754,90.4853,90.3574,90.3869,50378.0
2023-06-09 14:30:00,91.9,91.92,91.81,91.85,44618.0,90.3967,90.4164,90.3082,90.3475,44618.0
2023-06-09 14:35:00,91.85,91.87,91.75,91.78,39578.0,90.3475,90.3672,90.2492,90.2787,39578.0
2023-06-09 14:40:00,91.77,91.94,91.76,91.92,49075.0,90.2689,90.4361,90.259,90.4164,49075.0
2023-06-09 14:45:00,91.93,91.93,91.8,91.8,71367.0,90.4262,90.4262,90.2984,90.2984,71367.0
2023-06-09 14:50:00,91.81,91.81,91.76,91.81,49170.0,90.3082,90.3082,90.259,90.3082,49170.0
2023-06-09 14:55:00,91.81,91.89,91.8,91.88,35791.0,90.3082,90.3869,90.2984,90.3771,35791.0
2023-06-09 15:00:00,91.89,91.99,91.86,91.98,74524.0,90.3869,90.4853,90.3574,90.4754,74524.0
2023-06-09 15:05:00,91.98,91.99,91.83,91.84,93811.0,90.4754,90.4853,90.3279,90.3377,93811.0
2023-06-09 15:10:00,91.83,91.85,91.77,91.84,47749.0,90.3279,90.3475,90.2689,90.3377,47749.0
2023-06-09 15:15:00,91.85,91.93,91.78,91.91,41693.0,90.3475,90.4262,90.2787,90.4066,41693.0
2023-06-09 15:20:00,91.92,91.97,91.91,91.93,64185.0,90.4164,90.4656,90.4066,90.4262,64185.0
2023-06-09 15:25:00,91.92,91.98,91.89,91.95,58397.0,90.4164,90.4754,90.3869,90.4459,58397.0
2023-06-09 15:30:00,91.96,92.01,91.94,92.0,74096.0,90.4557,90.5049,90.4361,90.4951,74096.0
2023-06-09 15:35:00,92.0,92.06,91.91,92.01,121989.0,90.4951,90.5541,90.4066,90.5049,121989.0
2023-06-09 15:40:00,92.0,92.08,91.96,92.04,96845.0,90.4951,90.5738,90.4557,90.5344,96845.0
2023-06-09 15:45:00,92.04,92.07,92.0,92.03,133179.0,90.5344,90.5639,90.4951,90.5246,133179.0
2023-06-09 15:50:00,92.02,92.07,91.94,91.95,178986.0,90.5148,90.5639,90.4361,90.4459,178986.0
2023-06-09 15:55:00,91.95,92.02,91.93,91.95,349238.0,90.4459,90.5148,90.4262,90.4459,349238.0
2023-06-12 09:30:00,92.25,92.62,92.11,92.52,382227.0,90.741,91.105,90.6033,91.0066,382227.0
2023-06-12 09:35:00,92.51,92.54,92.24,92.3,226916.0,90.9967,91.0263,90.7312,90.7902,226916.0
2023-06-12 09:40:00,92.3,92.54,92.3,92.32,174669.0,90.7902,91.0263,90.7902,90.8099,174669.0
2023-06-12 09:45:00,92.31,92.41,92.07,92.37,161094.0,90.8,90.8984,90.5639,90.859,161094.0
2023-06-12 09:50:00,92.36,92.54,92.35,92.41,117195.0,90.8492,91.0263,90.8394,90.8984,117195.0
2023-06-12 09:55:00,92.41,92.51,92.41,92.48,135797.0,90.8984,90.9967,90.8984,90.9672,135797.0
2023-06-12 10:00:00,92.48,92.64,92.46,92.51,174066.0,90.9672,91.1246,90.9476,90.9967,174066.0
2023-06-12 10:05:00,92.51,92.53,92.37,92.46,84184.0,90.9967,91.0164,90.859,90.9476,84184.0
2023-06-12 10:10:00,92.47,92.54,92.4,92.54,92541.0,90.9574,91.0263,90.8885,91.0263,92541.0
2023-06-12 10:15:00,92.53,92.54,92.42,92.46,176895.0,91.0164,91.0263,90.9082,90.9476,176895.0
2023-06-12 10:20:00,92.45,92.47,92.32,92.4,68303.0,90.9377,90.9574,90.8099,90.8885,68303.0
2023-06-12 10:25:00,92.41,92.48,92.34,92.45,62909.0,90.8984,90.9672,90.8295,90.9377,62909.0
2023-06-12 10:30:00,92.44,92.45,92.32,92.33,59239.0,90.9279,90.9377,90.8099,90.8197,59239.0
2023-06-12 10:35:00,92.33,92.34,92.18,92.26,91127.0,90.8197,90.8295,90.6721,90.7508,91127.0
2023-06-12 10:40:00,92.25,92.27,92.15,92.16,67678.0,90.741,90.7607,90.6426,90.6525,67678.0
2023-06-12 10:45:00,92.15,92.21,92.07,92.2,98915.0,90.6426,90.7017,90.5639,90.6918,98915.0
2023-06-12 10:50:00,92.21,92.24,92.13,92.14,74040.0,90.7017,90.7312,90.623,90.6328,74040.0
2023-06-12 10:55:00,92.14,92.25,92.11,92.23,90610.0,90.6328,90.741,90.6033,90.7213,90610.0
2023-06-12 11:00:00,92.25,92.32,92.14,92.16,62696.0,90.741,90.8099,90.6328,90.6525,62696.0
2023-06-12 11:05:00,92.15,92.22,92.09,92.1,62873.0,90.6426,90.7115,90.5836,90.5935,62873.0
2023-06-12 11:10:00,92.1,92.17,92.03,92.12,58527.0,90.5935,90.6623,90.5246,90.6131,58527.0
2023-06-12 11:15:00,92.11,92.13,92.03,92.06,54496.0,90.6033,90.623,90.5246,90.5541,54496.0
2023-06-12 11:20:00,92.06,92.07,91.88,91.9,176786.0,90.5541,90.5639,90.3771,90.3967,176786.0
2023-06-12 11:25:00,91.9,91.93,91.82,91.9,103096.0,90.3967,90.4262,90.318,90.3967,103096.0
2023-06-12 11:30:00,91.91,91.98,91.88,91.97,64560.0,90.4066,90.4754,90.3771,90.4656,64560.0
2023-06-12 11:35:00,91.98,92.02,91.85,91.9,83215.0,90.4754,90.5148,90.3475,90.3967,83215.0
2023-06-12 11:40:00,91.91,91.93,91.84,91.84,64057.0,90.4066,90.4262,90.3377,90.3377,64057.0
2023-06-12 11:45:00,91.85,91.89,91.83,91.84,63535.0,90.3475,90.3869,90.3279,90.3377,63535.0
2023-06-12 11:50:00,91.84,91.93,91.8,91.81,92097.0,90.3377,90.4262,90.2984,90.3082,92097.0
2023-06-12 11:55:00,91.81,91.89,91.77,91.89,56427.0,90.3082,90.3869,90.2689,90.3869,56427.0
2023-06-12 12:00:00,91.89,91.93,91.81,91.83,58601.0,90.3869,90.4262,90.3082,90.3279,58601.0
2023-06-12 12:05:00,91.83,91.91,91.79,91.84,63155.0,90.3279,90.4066,90.2885,90.3377,63155.0
2023-06-12 12:10:00,91.86,91.92,91.83,91.89,59458.0,90.3574,90.4164,90.3279,90.3869,59458.0
2023-06-12 12:15:00,91.89,91.91,91.84,91.84,57167.0,90.3869,90.4066,90.3377,90.3377,57167.0
2023-06-12 12:20:00,91.84,91.86,91.8,91.8,97752.0,90.3377,90.3574,90.2984,90.2984,97752.0
2023-06-12 12:25:00,91.81,91.94,91.8,91.94,76545.0,90.3082,90.4361,90.2984,90.4361,76545.0
2023-06-12 12:30:00,91.94,92.02,91.93,92.01,86012.0,90.4361,90.5148,90.4262,90.5049,86012.0
2023-06-12 12:35:00,92.01,92.13,92.0,92.11,57884.0,90.5049,90.623,90.4951,90.6033,57884.0
2023-06-12 12:40:00,92.11,92.22,92.11,92.2,54884.0,90.6033,90.7115,90.6033,90.6918,54884.0
2023-06-12 12:45:00,92.2,92.21,92.07,92.15,129861.0,90.6918,90.7017,90.5639,90.6426,129861.0
2023-06-12 12:50:00,92.16,92.22,92.14,92.17,66735.0,90.6525,90.7115,90.6328,90.6623,66735.0
2023-06-12 12:55:00,92.17,92.21,92.09,92.19,106815.0,90.6623,90.7017,90.5836,90.682,106815.0
2023-06-12 13:00:00,92.18,92.27,92.14,92.22,84613.0,90.6721,90.7607,90.6328,90.7115,84613.0
2023-06-12 13:05:00,92.22,92.23,92.11,92.13,45532.0,90.7115,90.7213,90.6033,90.623,45532.0
2023-06-12 13:10:00,92.13,92.29,92.1,92.29,120636.0,90.623,90.7803,90.5935,90.7803,120636.0
2023-06-12 13:15:00,92.29,92.31,92.15,92.23,79323.0,90.7803,90.8,90.6426,90.7213,79323.0
2023-06-12 13:20:00,92.23,92.28,92.16,92.2,69066.0,90.7213,90.7705,90.6525,90.6918,69066.0
2023-06-12 13:25:00,92.2,92.31,92.19,92.24,47664.0,90.6918,90.8,90.682,90.7312,47664.0
2023-06-12 13:30:00,92.23,92.28,92.14,92.17,31082.0,90.7213,90.7705,90.6328,90.6623,31082.0
2023-06-12 13:35:00,92.16,92.19,92.13,92.17,41116.0,90.6525,90.682,90.623,90.6623,41116.0
2023-06-12 13:40:00,92.18,92.22,92.12,92.22,40432.0,90.6721,90.7115,90.6131,90.7115,40432.0
2023-06-12 13:45:00,92.22,92.29,92.2,92.28,37718.0,90.7115,90.7803,90.6918,90.7705,37718.0
2023-06-12 13:50:00,92.27,92.29,92.17,92.25,76981.0,90.7607,90.7803,90.6623,90.741,76981.0
2023-06-12 13:55:00,92.26,92.28,92.2,92.22,36335.0,90.7508,90.7705,90.6918,90.7115,36335.0
2023-06-12 14:00:00,92.22,92.24,92.17,92.19,46973.0,90.7115,90.7312,90.6623,90.682,46973.0
2023-06-12 14:05:00,92.2,92.29,92.18,92.21,82882.0,90.6918,90.7803,90.6721,90.7017,82882.0
2023-06-12 14:10:00,92.21,92.27,92.2,92.2,52812.0,90.7017,90.7607,90.6918,90.6918,52812.0
2023-06-12 14:15:00,92.21,92.3,92.19,92.2,94279.0,90.7017,90.7902,90.682,90.6918,94279.0
2023-06-12 14:20:00,92.22,92.26,92.15,92.25,71502.0,90.7115,90.7508,90.6426,90.741,71502.0
2023-06-12 14:25:00,92.25,92.32,92.22,92.24,112315.0,90.741,90.8099,90.7115,90.7312,112315.0
2023-06-12 14:30:00,92.23,92.38,92.23,92.33,59980.0,90.7213,90.8689,90.7213,90.8197,59980.0
2023-06-12 14:35:00,92.33,92.36,92.28,92.32,50399.0,90.8197,90.8492,90.7705,90.8099,50399.0
2023-06-12 14:40:00,92.33,92.47,92.32,92.45,80401.0,90.8197,90.9574,90.8099,90.9377,80401.0
2023-06-12 14:45:00,92.45,92.53,92.45,92.5,137174.0,90.9377,91.0164,90.9377,90.9869,137174.0
2023-06-12 14:50:00,92.5,92.58,92.46,92.58,69106.0,90.9869,91.0656,90.9476,91.0656,69106.0
2023-06-12 14:55:00,92.58,92.6,92.52,92.58,57917.0,91.0656,91.0853,91.0066,91.0656,57917.0
2023-06-12 15:00:00,92.58,92.7,92.54,92.66,306954.0,91.0656,91.1836,91.0263,91.1443,306954.0
2023-06-12 15:05:00,92.66,92.8,92.62,92.73,221676.0,91.1443,91.282,91.105,91.2132,221676.0
2023-06-12 15:10:00,92.72,92.89,92.71,92.86,116527.0,91.2033,91.3705,91.1935,91.341,116527.0
2023-06-12 15:15:00,92.86,92.99,92.86,92.89,169423.0,91.341,91.4689,91.341,91.3705,169423.0
2023-06-12 15:20:00,92.89,92.9,92.81,92.89,206325.0,91.3705,91.3804,91.2918,91.3705,206325.0
2023-06-12 15:25:00,92.89,92.93,92.85,92.92,116276.0,91.3705,91.4099,91.3312,91.4,116276.0
2023-06-12 15:30:00,92.92,92.96,92.78,92.85,95710.0,91.4,91.4394,91.2623,91.3312,95710.0
2023-06-12 15:35:00,92.84,92.98,92.84,92.97,131729.0,91.3214,91.4591,91.3214,91.4492,131729.0
2023-06-12 15:40:00,92.96,93.07,92.93,93.07,281545.0,91.4394,91.5476,91.4099,91.5476,281545.0
2023-06-12 15:45:00,93.06,93.22,93.05,93.16,260020.0,91.5378,91.6951,91.5279,91.6361,260020.0
2023-06-12 15:50:00,93.18,93.23,93.12,93.13,334882.0,91.6558,91.705,91.5968,91.6066,334882.0
2023-06-12 15:55:00,93.14,93.19,93.12,93.14,740956.0,91.6164,91.6656,91.5968,91.6164,740956.0
2023-06-13 09:30:00,94.12,94.44,93.77,93.98,566513.0,92.5804,92.8952,92.2361,92.4427,566513.0
2023-06-13 09:35:00,94.0,94.19,93.78,94.16,206597.0,92.4624,92.6493,92.246,92.6198,206597.0
2023-06-13 09:40:00,94.15,94.29,94.06,94.15,283311.0,92.6099,92.7476,92.5214,92.6099,283311.0
2023-06-13 09:45:00,94.16,94.2,93.9,94.06,186800.0,92.6198,92.6591,92.364,92.5214,186800.0
2023-06-13 09:50:00,94.07,94.11,93.93,94.05,126344.0,92.5312,92.5706,92.3935,92.5116,126344.0
2023-06-13 09:55:00,94.04,94.2,93.91,93.94,157150.0,92.5017,92.6591,92.3738,92.4034,157150.0
2023-06-13 10:00:00,93.95,94.18,93.88,94.12,167833.0,92.4132,92.6394,92.3443,92.5804,167833.0
2023-06-13 10:05:00,94.1,94.15,93.91,93.95,146471.0,92.5607,92.6099,92.3738,92.4132,146471.0
2023-06-13 10:10:00,93.94,93.95,93.7,93.86,166190.0,92.4034,92.4132,92.1673,92.3247,166190.0
2023-06-13 10:15:00,93.86,93.9,93.55,93.79,159740.0,92.3247,92.364,92.0197,92.2558,159740.0
2023-06-13 10:20:00,93.8,93.93,93.75,93.89,80144.0,92.2656,92.3935,92.2165,92.3542,80144.0
2023-06-13 10:25:00,93.89,94.17,93.87,94.16,154412.0,92.3542,92.6296,92.3345,92.6198,154412.0
2023-06-13 10:30:00,94.17,94.18,93.91,94.04,105088.0,92.6296,92.6394,92.3738,92.5017,105088.0
2023-06-13 10:35:00,94.03,94.08,93.98,93.98,82497.0,92.4919,92.5411,92.4427,92.4427,82497.0
2023-06-13 10:40:00,93.98,94.13,93.98,94.11,79591.0,92.4427,92.5903,92.4427,92.5706,79591.0
2023-06-13 10:45:00,94.1,94.32,94.09,94.3,134630.0,92.5607,92.7771,92.5509,92.7575,134630.0
2023-06-13 10:50:00,94.31,94.33,94.04,94.05,73194.0,92.7673,92.787,92.5017,92.5116,73194.0
2023-06-13 10:55:00,94.05,94.11,93.94,93.95,171349.0,92.5116,92.5706,92.4034,92.4132,171349.0
2023-06-13 11:00:00,93.95,93.97,93.88,93.93,66463.0,92.4132,92.4329,92.3443,92.3935,66463.0
2023-06-13 11:05:00,93.93,94.07,93.84,94.06,71532.0,92.3935,92.5312,92.305,92.5214,71532.0
2023-06-13 11:10:00,94.06,94.28,94.05,94.26,67591.0,92.5214,92.7378,92.5116,92.7181,67591.0
2023-06-13 11:15:00,94.25,94.3,94.08,94.09,95918.0,92.7083,92.7575,92.5411,92.5509,95918.0
2023-06-13 11:20:00,94.08,94.19,94.04,94.1,88312.0,92.5411,92.6493,92.5017,92.5607,88312.0
2023-06-13 11:25:00,94.11,94.18,94.1,94.17,83383.0,92.5706,92.6394,92.5607,92.6296,83383.0
2023-06-13 11:30:00,94.17,94.21,94.06,94.09,108642.0,92.6296,92.6689,92.5214,92.5509,108642.0
2023-06-13 11:35:00,94.09,94.2,93.58,93.7,761416.0,92.5509,92.6591,92.0492,92.1673,761416.0
2023-06-13 11:40:00,93.71,93.92,93.67,93.81,380382.0,92.1771,92.3837,92.1378,92.2755,380382.0
2023-06-13 11:45:00,93.8,94.07,93.77,94.0,113631.0,92.2656,92.5312,92.2361,92.4624,113631.0
2023-06-13 11:50:00,94.0,94.04,93.94,93.96,76082.0,92.4624,92.5017,92.4034,92.423,76082.0
2023-06-13 11:55:00,93.95,93.96,93.7,93.71,98661.0,92.4132,92.423,92.1673,92.1771,98661.0
2023-06-13 12:00:00,93.71,93.71,93.44,93.61,163500.0,92.1771,92.1771,91.9115,92.0788,163500.0
2023-06-13 12:05:00,93.62,93.73,93.59,93.72,60383.0,92.0886,92.1968,92.0591,92.187,60383.0
2023-06-13 12:10:00,93.71,93.78,93.65,93.66,44751.0,92.1771,92.246,92.1181,92.1279,44751.0
2023-06-13 12:15:00,93.65,93.76,93.65,93.74,57555.0,92.1181,92.2263,92.1181,92.2066,57555.0
2023-06-13 12:20:00,93.73,93.87,93.71,93.83,78364.0,92.1968,92.3345,92.1771,92.2952,78364.0
2023-06-13 12:25:00,93.84,93.86,93.74,93.85,43439.0,92.305,92.3247,92.2066,92.3148,43439.0
2023-06-13 12:30:00,93.85,93.95,93.84,93.91,40461.0,92.3148,92.4132,92.305,92.3738,40461.0
2023-06-13 12:35:00,93.91,93.93,93.83,93.89,46369.0,92.3738,92.3935,92.2952,92.3542,46369.0
2023-06-13 12:40:00,93.89,94.0,93.89,93.99,54991.0,92.3542,92.4624,92.3542,92.4525,54991.0
2023-06-13 12:45:00,93.99,94.05,93.97,94.04,67366.0,92.4525,92.5116,92.4329,92.5017,67366.0
2023-06-13 12:50:00,94.03,94.16,94.02,94.12,61813.0,92.4919,92.6198,92.482,92.5804,61813.0
2023-06-13 12:55:00,94.12,94.21,94.08,94.2,64730.0,92.5804,92.6689,92.5411,92.6591,64730.0
2023-06-13 13:00:00,94.19,94.23,94.16,94.19,51141.0,92.6493,92.6886,92.6198,92.6493,51141.0
2023-06-13 13:05:00,94.19,94.3,94.05,94.11,91891.0,92.6493,92.7575,92.5116,92.5706,91891.0
2023-06-13 13:10:00,94.1,94.13,93.99,94.03,60453.0,92.5607,92.5903,92.4525,92.4919,60453.0
2023-06-13 13:15:00,94.02,94.21,94.0,94.18,81916.0,92.482,92.6689,92.4624,92.6394,81916.0
2023-06-13 13:20:00,94.17,94.19,94.11,94.13,53972.0,92.6296,92.6493,92.5706,92.5903,53972.0
2023-06-13 13:25:00,94.13,94.15,94.06,94.13,54950.0,92.5903,92.6099,92.5214,92.5903,54950.0
2023-06-13 13:30:00,94.15,94.26,94.14,94.2,56862.0,92.6099,92.7181,92.6001,92.6591,56862.0
2023-06-13 13:35:00,94.2,94.24,94.11,94.14,41800.0,92.6591,92.6985,92.5706,92.6001,41800.0
2023-06-13 13:40:00,94.15,94.24,94.15,94.22,39042.0,92.6099,92.6985,92.6099,92.6788,39042.0
2023-06-13 13:45:00,94.22,94.29,94.19,94.29,71492.0,92.6788,92.7476,92.6493,92.7476,71492.0
2023-06-13 13:50:00,94.28,94.37,94.28,94.37,108696.0,92.7378,92.8263,92.7378,92.8263,108696.0
2023-06-13 13:55:00,94.38,94.42,94.16,94.21,97352.0,92.8362,92.8755,92.6198,92.6689,97352.0
2023-06-13 14:00:00,94.2,94.25,94.15,94.18,57029.0,92.6591,92.7083,92.6099,92.6394,57029.0
2023-06-13 14:05:00,94.18,94.22,94.11,94.15,42300.0,92.6394,92.6788,92.5706,92.6099,42300.0
2023-06-13 14:10:00,94.14,94.16,94.05,94.16,76549.0,92.6001,92.6198,92.5116,92.6198,76549.0
2023-06-13 14:15:00,94.16,94.18,94.11,94.15,66071.0,92.6198,92.6394,92.5706,92.6099,66071.0
2023-06-13 14:20:00,94.15,94.23,94.13,94.22,44324.0,92.6099,92.6886,92.5903,92.6788,44324.0
2023-06-13 14:25:00,94.23,94.24,93.99,94.08,79426.0,92.6886,92.6985,92.4525,92.5411,79426.0
2023-06-13 14:30:00,94.09,94.1,94.0,94.06,60871.0,92.5509,92.5607,92.4624,92.5214,60871.0
2023-06-13 14:35:00,94.06,94.06,93.92,94.02,64531.0,92.5214,92.5214,92.3837,92.482,64531.0
2023-06-13 14:40:00,94.02,94.03,93.88,93.91,84293.0,92.482,92.4919,92.3443,92.3738,84293.0
2023-06-13 14:45:00,93.91,93.95,93.82,93.88,66278.0,92.3738,92.4132,92.2853,92.3443,66278.0
2023-06-13 14:50:00,93.88,93.94,93.87,93.89,57002.0,92.3443,92.4034,92.3345,92.3542,57002.0
2023-06-13 14:55:00,93.89,94.01,93.88,93.96,66981.0,92.3542,92.4722,92.3443,92.423,66981.0
2023-06-13 15:00:00,93.97,94.04,93.95,94.04,53285.0,92.4329,92.5017,92.4132,92.5017,53285.0
2023-06-13 15:05:00,94.04,94.04,93.95,93.95,58498.0,92.5017,92.5017,92.4132,92.4132,58498.0
2023-06-13 15:10:00,93.95,93.99,93.9,93.98,92177.0,92.4132,92.4525,92.364,92.4427,92177.0
2023-06-13 15:15:00,93.98,94.02,93.94,93.96,46764.0,92.4427,92.482,92.4034,92.423,46764.0
2023-06-13 15:20:00,93.97,94.03,93.93,93.95,59264.0,92.4329,92.4919,92.3935,92.4132,59264.0
2023-06-13 15:25:00,93.95,93.95,93.86,93.93,73926.0,92.4132,92.4132,92.3247,92.3935,73926.0
2023-06-13 15:30:00,93.93,93.95,93.78,93.78,107679.0,92.3935,92.4132,92.246,92.246,107679.0
2023-06-13 15:35:00,93.78,93.86,93.73,93.77,84217.0,92.246,92.3247,92.1968,92.2361,84217.0
2023-06-13 15:40:00,93.78,93.83,93.74,93.78,83428.0,92.246,92.2952,92.2066,92.246,83428.0
2023-06-13 15:45:00,93.77,93.85,93.77,93.81,116586.0,92.2361,92.3148,92.2361,92.2755,116586.0
2023-06-13 15:50:00,93.81,93.87,93.79,93.81,156971.0,92.2755,92.3345,92.2558,92.2755,156971.0
2023-06-13 15:55:00,93.81,93.87,93.78,93.85,318465.0,92.2755,92.3345,92.246,92.3148,318465.0
2023-06-14 09:30:00,94.26,94.48,93.87,94.45,330636.0,92.7181,92.9345,92.3345,92.905,330636.0
2023-06-14 09:35:00,94.45,94.47,94.22,94.25,152229.0,92.905,92.9247,92.6788,92.7083,152229.0
2023-06-14 09:40:00,94.25,94.49,94.21,94.4,138142.0,92.7083,92.9444,92.6689,92.8558,138142.0
2023-06-14 09:45:00,94.42,94.52,94.24,94.25,191843.0,92.8755,92.9739,92.6985,92.7083,191843.0
2023-06-14 09:50:00,94.25,94.39,94.03,94.11,110494.0,92.7083,92.846,92.4919,92.5706,110494.0
2023-06-14 09:55:00,94.11,94.19,93.97,94.16,93395.0,92.5706,92.6493,92.4329,92.6198,93395.0
2023-06-14 10:00:00,94.17,94.31,94.1,94.3,88828.0,92.6296,92.7673,92.5607,92.7575,88828.0
2023-06-14 10:05:00,94.29,94.41,94.29,94.37,74873.0,92.7476,92.8657,92.7476,92.8263,74873.0
2023-06-14 10:10:00,94.37,94.38,94.19,94.22,64997.0,92.8263,92.8362,92.6493,92.6788,64997.0
2023-06-14 10:15:00,94.23,94.32,94.22,94.27,58910.0,92.6886,92.7771,92.6788,92.728,58910.0
2023-06-14 10:20:00,94.27,94.27,94.09,94.15,234584.0,92.728,92.728,92.5509,92.6099,234584.0
2023-06-14 10:25:00,94.15,94.17,94.08,94.1,88931.0,92.6099,92.6296,92.5411,92.5607,88931.0
2023-06-14 10:30:00,94.11,94.22,94.07,94.13,98729.0,92.5706,92.6788,92.5312,92.5903,98729.0
2023-06-14 10:35:00,94.12,94.29,94.09,94.26,134785.0,92.5804,92.7476,92.5509,92.7181,134785.0
2023-06-14 10:40:00,94.26,94.39,94.14,94.16,90882.0,92.7181,92.846,92.6001,92.6198,90882.0
2023-06-14 10:45:00,94.16,94.2,94.13,94.19,99238.0,92.6198,92.6591,92.5903,92.6493,99238.0
2023-06-14 10:50:00,94.19,94.34,94.18,94.28,59821.0,92.6493,92.7968,92.6394,92.7378,59821.0
2023-06-14 10:55:00,94.28,94.32,94.21,94.3,70707.0,92.7378,92.7771,92.6689,92.7575,70707.0
2023-06-14 11:00:00,94.31,94.5,94.25,94.46,211728.0,92.7673,92.9542,92.7083,92.9149,211728.0
2023-06-14 11:05:00,94.46,94.5,94.35,94.38,91321.0,92.9149,92.9542,92.8067,92.8362,91321.0
2023-06-14 11:10:00,94.38,94.38,94.28,94.35,82088.0,92.8362,92.8362,92.7378,92.8067,82088.0
2023-06-14 11:15:00,94.36,94.44,94.34,94.39,57828.0,92.8165,92.8952,92.7968,92.846,57828.0
2023-06-14 11:20:00,94.4,94.48,94.39,94.43,62329.0,92.8558,92.9345,92.846,92.8853,62329.0
2023-06-14 11:25:00,94.42,94.43,94.34,94.36,97157.0,92.8755,92.8853,92.7968,92.8165,97157.0
2023-06-14 11:30:00,94.36,94.4,94.33,94.36,46926.0,92.8165,92.8558,92.787,92.8165,46926.0
2023-06-14 11:35:00,94.36,94.39,94.3,94.34,49172.0,92.8165,92.846,92.7575,92.7968,49172.0
2023-06-14 11:40:00,94.35,94.39,94.33,94.34,79581.0,92.8067,92.846,92.787,92.7968,79581.0
2023-06-14 11:45:00,94.34,94.38,94.29,94.36,48733.0,92.7968,92.8362,92.7476,92.8165,48733.0
2023-06-14 11:50:00,94.36,94.37,94.29,94.34,27428.0,92.8165,92.8263,92.7476,92.7968,27428.0
2023-06-14 11:55:00,94.34,94.35,94.27,94.32,42439.0,92.7968,92.8067,92.728,92.7771,42439.0
2023-06-14 12:00:00,94.32,94.34,94.17,94.18,36026.0,92.7771,92.7968,92.6296,92.6394,36026.0
2023-06-14 12:05:00,94.18,94.33,94.15,94.32,53028.0,92.6394,92.787,92.6099,92.7771,53028.0
2023-06-14 12:10:00,94.31,94.38,94.28,94.34,48007.0,92.7673,92.8362,92.7378,92.7968,48007.0
2023-06-14 12:15:00,94.34,94.46,94.33,94.42,74562.0,92.7968,92.9149,92.787,92.8755,74562.0
2023-06-14 12:20:00,94.42,94.45,94.34,94.35,49268.0,92.8755,92.905,92.7968,92.8067,49268.0
2023-06-14 12:25:00,94.34,94.35,94.27,94.29,39323.0,92.7968,92.8067,92.728,92.7476,39323.0
2023-06-14 12:30:00,94.28,94.29,94.21,94.23,43041.0,92.7378,92.7476,92.6689,92.6886,43041.0
2023-06-14 12:35:00,94.22,94.23,94.12,94.14,42463.0,92.6788,92.6886,92.5804,92.6001,42463.0
2023-06-14 12:40:00,94.15,94.16,94.1,94.11,76753.0,92.6099,92.6198,92.5607,92.5706,76753.0
2023-06-14 12:45:00,94.12,94.15,94.08,94.09,167450.0,92.5804,92.6099,92.5411,92.5509,167450.0
2023-06-14 12:50:00,94.09,94.1,93.94,93.99,95851.0,92.5509,92.5607,92.4034,92.4525,95851.0
2023-06-14 12:55:00,93.99,93.99,93.88,93.9,86204.0,92.4525,92.4525,92.3443,92.364,86204.0
2023-06-14 13:00:00,93.89,93.9,93.75,93.76,142016.0,92.3542,92.364,92.2165,92.2263,142016.0
2023-06-14 13:05:00,93.77,93.89,93.76,93.78,106952.0,92.2361,92.3542,92.2263,92.246,106952.0
2023-06-14 13:10:00,93.77,93.79,93.45,93.46,337090.0,92.2361,92.2558,91.9214,91.9312,337090.0
2023-06-14 13:15:00,93.46,93.49,93.36,93.39,161902.0,91.9312,91.9607,91.8328,91.8624,161902.0
2023-06-14 13:20:00,93.39,93.44,93.35,93.38,98520.0,91.8624,91.9115,91.823,91.8525,98520.0
2023-06-14 13:25:00,93.37,93.38,93.09,93.11,257859.0,91.8427,91.8525,91.5673,91.5869,257859.0
2023-06-14 13:30:00,93.09,93.13,92.96,93.13,277797.0,91.5673,91.6066,91.4394,91.6066,277797.0
2023-06-14 13:35:00,93.12,93.19,93.04,93.18,127961.0,91.5968,91.6656,91.5181,91.6558,127961.0
2023-06-14 13:40:00,93.19,93.2,93.04,93.14,72201.0,91.6656,91.6755,91.5181,91.6164,72201.0
2023-06-14 13:45:00,93.14,93.23,93.11,93.19,80857.0,91.6164,91.705,91.5869,91.6656,80857.0
2023-06-14 13:50:00,93.19,93.19,93.09,93.12,68496.0,91.6656,91.6656,91.5673,91.5968,68496.0
2023-06-14 13:55:00,93.1,93.25,93.08,93.17,65520.0,91.5771,91.7246,91.5574,91.646,65520.0
2023-06-14 14:00:00,93.18,93.2,92.72,92.85,231893.0,91.6558,91.6755,91.2033,91.3312,231893.0
2023-06-14 14:05:00,92.85,92.87,92.36,92.66,403853.0,91.3312,91.3509,90.8492,91.1443,403853.0
2023-06-14 14:10:00,92.65,92.9,92.53,92.69,162056.0,91.1345,91.3804,91.0164,91.1738,162056.0
2023-06-14 14:15:00,92.63,92.65,92.32,92.33,217258.0,91.1148,91.1345,90.8099,90.8197,217258.0
2023-06-14 14:20:00,92.32,92.35,91.92,92.05,523462.0,90.8099,90.8394,90.4164,90.5443,523462.0
2023-06-14 14:25:00,92.04,92.13,91.95,92.09,186822.0,90.5344,90.623,90.4459,90.5836,186822.0
2023-06-14 14:30:00,92.09,92.29,92.0,92.09,276651.0,90.5836,90.7803,90.4951,90.5836,276651.0
2023-06-14 14:35:00,92.09,92.47,92.07,92.45,257668.0,90.5836,90.9574,90.5639,90.9377,257668.0
2023-06-14 14:40:00,92.46,92.8,92.42,92.74,293831.0,90.9476,91.282,90.9082,91.223,293831.0
2023-06-14 14:45:00,92.75,92.82,92.56,92.81,174548.0,91.2328,91.3017,91.0459,91.2918,174548.0
2023-06-14 14:50:00,92.82,92.88,92.6,92.73,106333.0,91.3017,91.3607,91.0853,91.2132,106333.0
2023-06-14 14:55:00,92.73,92.77,92.53,92.58,165710.0,91.2132,91.2525,91.0164,91.0656,165710.0
2023-06-14 15:00:00,92.59,92.84,92.57,92.8,71156.0,91.0754,91.3214,91.0558,91.282,71156.0
2023-06-14 15:05:00,92.79,93.02,92.79,92.99,207839.0,91.2722,91.4984,91.2722,91.4689,207839.0
2023-06-14 15:10:00,93.0,93.0,92.7,92.7,157328.0,91.4787,91.4787,91.1836,91.1836,157328.0
2023-06-14 15:15:00,92.7,92.72,92.37,92.48,212314.0,91.1836,91.2033,90.859,90.9672,212314.0
2023-06-14 15:20:00,92.47,92.81,92.43,92.71,97624.0,90.9574,91.2918,90.9181,91.1935,97624.0
2023-06-14 15:25:00,92.7,92.82,92.53,92.56,109464.0,91.1836,91.3017,91.0164,91.0459,109464.0
2023-06-14 15:30:00,92.56,92.66,92.43,92.56,142804.0,91.0459,91.1443,90.9181,91.0459,142804.0
2023-06-14 15:35:00,92.56,92.72,92.55,92.68,97137.0,91.0459,91.2033,91.0361,91.164,97137.0
2023-06-14 15:40:00,92.68,92.71,92.56,92.64,150658.0,91.164,91.1935,91.0459,91.1246,150658.0
2023-06-14 15:45:00,92.65,92.67,92.33,92.4,393762.0,91.1345,91.1541,90.8197,90.8885,393762.0
2023-06-14 15:50:00,92.39,92.41,92.18,92.22,393582.0,90.8787,90.8984,90.6721,90.7115,393582.0
2023-06-14 15:55:00,92.22,92.46,92.21,92.46,562115.0,90.7115,90.9476,90.7017,90.9476,562115.0
2023-06-15 09:30:00,92.06,92.16,91.61,91.96,486757.0,90.5541,90.6525,90.1115,90.4557,486757.0
2023-06-15 09:35:00,91.95,92.15,91.82,92.13,214357.0,90.4459,90.6426,90.318,90.623,214357.0
2023-06-15 09:40:00,92.11,92.22,91.92,92.1,232511.0,90.6033,90.7115,90.4164,90.5935,232511.0
2023-06-15 09:45:00,92.11,92.25,92.08,92.21,270177.0,90.6033,90.741,90.5738,90.7017,270177.0
2023-06-15 09:50:00,92.22,92.48,92.2,92.32,126090.0,90.7115,90.9672,90.6918,90.8099,126090.0
2023-06-15 09:55:00,92.32,92.63,92.24,92.62,130033.0,90.8099,91.1148,90.7312,91.105,130033.0
2023-06-15 10:00:00,92.63,92.72,92.53,92.55,172894.0,91.1148,91.2033,91.0164,91.0361,172894.0
2023-06-15 10:05:00,92.55,92.59,92.33,92.41,111320.0,91.0361,91.0754,90.8197,90.8984,111320.0
2023-06-15 10:10:00,92.41,92.48,92.3,92.37,97805.0,90.8984,90.9672,90.7902,90.859,97805.0
2023-06-15 10:15:00,92.34,92.34,92.16,92.22,97070.0,90.8295,90.8295,90.6525,90.7115,97070.0
2023-06-15 10:20:00,92.22,92.39,92.12,92.34,157894.0,90.7115,90.8787,90.6131,90.8295,157894.0
2023-06-15 10:25:00,92.36,92.49,92.34,92.45,127305.0,90.8492,90.9771,90.8295,90.9377,127305.0
2023-06-15 10:30:00,92.45,92.49,92.27,92.36,186547.0,90.9377,90.9771,90.7607,90.8492,186547.0
2023-06-15 10:35:00,92.36,92.42,92.16,92.21,133868.0,90.8492,90.9082,90.6525,90.7017,133868.0
2023-06-15 10:40:00,92.2,92.4,92.18,92.38,110910.0,90.6918,90.8885,90.6721,90.8689,110910.0
2023-06-15 10:45:00,92.37,92.54,92.35,92.45,254728.0,90.859,91.0263,90.8394,90.9377,254728.0
2023-06-15 10:50:00,92.45,92.49,92.32,92.39,117584.0,90.9377,90.9771,90.8099,90.8787,117584.0
2023-06-15 10:55:00,92.39,92.4,92.3,92.36,62916.0,90.8787,90.8885,90.7902,90.8492,62916.0
2023-06-15 11:00:00,92.37,92.45,92.34,92.42,64699.0,90.859,90.9377,90.8295,90.9082,64699.0
2023-06-15 11:05:00,92.42,92.47,92.31,92.42,92495.0,90.9082,90.9574,90.8,90.9082,92495.0
2023-06-15 11:10:00,92.42,92.45,92.36,92.39,79952.0,90.9082,90.9377,90.8492,90.8787,79952.0
2023-06-15 11:15:00,92.4,92.52,92.37,92.4,111690.0,90.8885,91.0066,90.859,90.8885,111690.0
2023-06-15 11:20:00,92.4,92.5,92.39,92.41,74044.0,90.8885,90.9869,90.8787,90.8984,74044.0
2023-06-15 11:25:00,92.41,92.46,92.37,92.44,77414.0,90.8984,90.9476,90.859,90.9279,77414.0
2023-06-15 11:30:00,92.45,92.46,92.28,92.32,126514.0,90.9377,90.9476,90.7705,90.8099,126514.0
2023-06-15 11:35:00,92.33,92.44,92.32,92.38,106542.0,90.8197,90.9279,90.8099,90.8689,106542.0
2023-06-15 11:40:00,92.39,92.46,92.32,92.33,103390.0,90.8787,90.9476,90.8099,90.8197,103390.0
2023-06-15 11:45:00,92.33,92.37,92.17,92.22,142325.0,90.8197,90.859,90.6623,90.7115,142325.0
2023-06-15 11:50:00,92.21,92.38,92.2,92.37,90453.0,90.7017,90.8689,90.6918,90.859,90453.0
2023-06-15 11:55:00,92.36,92.37,92.26,92.27,74078.0,90.8492,90.859,90.7508,90.7607,74078.0
2023-06-15 12:00:00,92.26,92.32,92.25,92.3,66137.0,90.7508,90.8099,90.741,90.7902,66137.0
2023-06-15 12:05:00,92.29,92.35,92.25,92.31,80350.0,90.7803,90.8394,90.741,90.8,80350.0
2023-06-15 12:10:00,92.31,92.32,92.14,92.18,95330.0,90.8,90.8099,90.6328,90.6721,95330.0
2023-06-15 12:15:00,92.18,92.21,92.13,92.2,71058.0,90.6721,90.7017,90.623,90.6918,71058.0
2023-06-15 12:20:00,92.19,92.3,92.17,92.3,66348.0,90.682,90.7902,90.6623,90.7902,66348.0
2023-06-15 12:25:00,92.29,92.31,92.24,92.29,49653.0,90.7803,90.8,90.7312,90.7803,49653.0
2023-06-15 12:30:00,92.3,92.32,92.24,92.25,86846.0,90.7902,90.8099,90.7312,90.741,86846.0
2023-06-15 12:35:00,92.25,92.3,92.21,92.22,59651.0,90.741,90.7902,90.7017,90.7115,59651.0
2023-06-15 12:40:00,92.23,92.3,92.2,92.26,83210.0,90.7213,90.7902,90.6918,90.7508,83210.0
2023-06-15 12:45:00,92.26,92.27,92.17,92.26,54183.0,90.7508,90.7607,90.6623,90.7508,54183.0
2023-06-15 12:50:00,92.26,92.26,92.19,92.21,40123.0,90.7508,90.7508,90.682,90.7017,40123.0
2023-06-15 12:55:00,92.2,92.27,92.16,92.24,52494.0,90.6918,90.7607,90.6525,90.7312,52494.0
2023-06-15 13:00:00,92.25,92.29,92.2,92.2,59543.0,90.741,90.7803,90.6918,90.6918,59543.0
2023-06-15 13:05:00,92.2,92.25,92.08,92.11,90237.0,90.6918,90.741,90.5738,90.6033,90237.0
2023-06-15 13:10:00,92.11,92.12,92.04,92.07,94650.0,90.6033,90.6131,90.5344,90.5639,94650.0
2023-06-15 13:15:00,92.06,92.11,92.03,92.09,73048.0,90.5541,90.6033,90.5246,90.5836,73048.0
2023-06-15 13:20:00,92.09,92.2,92.08,92.17,62543.0,90.5836,90.6918,90.5738,90.6623,62543.0
2023-06-15 13:25:00,92.17,92.23,92.15,92.2,62594.0,90.6623,90.7213,90.6426,90.6918,62594.0
2023-06-15 13:30:00,92.2,92.26,92.2,92.22,93562.0,90.6918,90.7508,90.6918,90.7115,93562.0
2023-06-15 13:35:00,92.22,92.32,92.21,92.26,84695.0,90.7115,90.8099,90.7017,90.7508,84695.0
2023-06-15 13:40:00,92.27,92.44,92.27,92.44,73594.0,90.7607,90.9279,90.7607,90.9279,73594.0
2023-06-15 13:45:00,92.44,92.64,92.44,92.61,130703.0,90.9279,91.1246,90.9279,91.0951,130703.0
2023-06-15 13:50:00,92.61,92.65,92.54,92.64,92610.0,91.0951,91.1345,91.0263,91.1246,92610.0
2023-06-15 13:55:00,92.64,92.8,92.63,92.71,107566.0,91.1246,91.282,91.1148,91.1935,107566.0
2023-06-15 14:00:00,92.72,92.82,92.72,92.78,72964.0,91.2033,91.3017,91.2033,91.2623,72964.0
2023-06-15 14:05:00,92.78,92.94,92.77,92.94,131343.0,91.2623,91.4197,91.2525,91.4197,131343.0
2023-06-15 14:10:00,92.93,93.1,92.9,93.03,126886.0,91.4099,91.5771,91.3804,91.5082,126886.0
2023-06-15 14:15:00,93.03,93.04,92.84,92.87,105423.0,91.5082,91.5181,91.3214,91.3509,105423.0
2023-06-15 14:20:00,92.87,92.93,92.81,92.93,62251.0,91.3509,91.4099,91.2918,91.4099,62251.0
2023-06-15 14:25:00,92.93,93.08,92.93,93.06,84447.0,91.4099,91.5574,91.4099,91.5378,84447.0
2023-06-15 14:30:00,93.06,93.14,93.05,93.13,135423.0,91.5378,91.6164,91.5279,91.6066,135423.0
2023-06-15 14:35:00,93.13,93.28,93.11,93.23,124389.0,91.6066,91.7542,91.5869,91.705,124389.0
2023-06-15 14:40:00,93.23,93.37,93.22,93.35,141669.0,91.705,91.8427,91.6951,91.823,141669.0
2023-06-15 14:45:00,93.36,93.36,93.22,93.25,82851.0,91.8328,91.8328,91.6951,91.7246,82851.0
2023-06-15 14:50:00,93.25,93.44,93.22,93.43,110671.0,91.7246,91.9115,91.6951,91.9017,110671.0
2023-06-15 14:55:00,93.44,93.48,93.29,93.44,128769.0,91.9115,91.9509,91.764,91.9115,128769.0
2023-06-15 15:00:00,93.45,93.52,93.32,93.37,122490.0,91.9214,91.9902,91.7935,91.8427,122490.0
2023-06-15 15:05:00,93.37,93.38,93.21,93.32,91645.0,91.8427,91.8525,91.6853,91.7935,91645.0
2023-06-15 15:10:00,93.32,93.34,93.25,93.31,117817.0,91.7935,91.8132,91.7246,91.7837,117817.0
2023-06-15 15:15:00,93.31,93.37,93.15,93.16,153073.0,91.7837,91.8427,91.6263,91.6361,153073.0
2023-06-15 15:20:00,93.16,93.24,93.09,93.14,103522.0,91.6361,91.7148,91.5673,91.6164,103522.0
2023-06-15 15:25:00,93.13,93.18,93.08,93.17,113782.0,91.6066,91.6558,91.5574,91.646,113782.0
2023-06-15 15:30:00,93.18,93.24,93.14,93.19,85145.0,91.6558,91.7148,91.6164,91.6656,85145.0
2023-06-15 15:35:00,93.19,93.21,93.1,93.15,81576.0,91.6656,91.6853,91.5771,91.6263,81576.0
2023-06-15 15:40:00,93.15,93.23,93.04,93.06,141109.0,91.6263,91.705,91.5181,91.5378,141109.0
2023-06-15 15:45:00,93.05,93.17,93.03,93.13,135263.0,91.5279,91.646,91.5082,91.6066,135263.0
2023-06-15 15:50:00,93.14,93.18,92.95,92.96,327463.0,91.6164,91.6558,91.4296,91.4394,327463.0
2023-06-15 15:55:00,92.96,92.99,92.86,92.98,454466.0,91.4394,91.4689,91.341,91.4591,454466.0
2023-06-16 09:30:00,92.88,92.97,92.25,92.27,2144478.0,91.3607,91.4492,90.741,90.7607,2144478.0
2023-06-16 09:35:00,92.31,92.44,91.91,91.97,376813.0,90.8,90.9279,90.4066,90.4656,376813.0
2023-06-16 09:40:00,91.98,92.08,91.72,91.85,366694.0,90.4754,90.5738,90.2197,90.3475,366694.0
2023-06-16 09:45:00,91.85,92.03,91.74,92.01,247151.0,90.3475,90.5246,90.2393,90.5049,247151.0
2023-06-16 09:50:00,92.01,92.2,91.97,92.1,169719.0,90.5049,90.6918,90.4656,90.5935,169719.0
2023-06-16 09:55:00,92.11,92.2,92.0,92.04,126331.0,90.6033,90.6918,90.4951,90.5344,126331.0
2023-06-16 10:00:00,92.04,92.24,92.04,92.23,151587.0,90.5344,90.7312,90.5344,90.7213,151587.0
2023-06-16 10:05:00,92.23,92.39,92.13,92.31,103294.0,90.7213,90.8787,90.623,90.8,103294.0
2023-06-16 10:10:00,92.32,92.41,92.15,92.16,88431.0,90.8099,90.8984,90.6426,90.6525,88431.0
2023-06-16 10:15:00,92.15,92.23,92.03,92.05,105269.0,90.6426,90.7213,90.5246,90.5443,105269.0
2023-06-16 10:20:00,92.03,92.14,92.0,92.05,139647.0,90.5246,90.6328,90.4951,90.5443,139647.0
2023-06-16 10:25:00,92.05,92.09,91.93,92.09,241374.0,90.5443,90.5836,90.4262,90.5836,241374.0
2023-06-16 10:30:00,92.08,92.16,92.01,92.15,146329.0,90.5738,90.6525,90.5049,90.6426,146329.0
2023-06-16 10:35:00,92.14,92.18,91.99,92.03,122989.0,90.6328,90.6721,90.4853,90.5246,122989.0
2023-06-16 10:40:00,92.03,92.04,91.82,91.86,182388.0,90.5246,90.5344,90.318,90.3574,182388.0
2023-06-16 10:45:00,91.86,92.01,91.84,91.98,87482.0,90.3574,90.5049,90.3377,90.4754,87482.0
2023-06-16 10:50:00,91.98,92.01,91.88,91.91,166236.0,90.4754,90.5049,90.3771,90.4066,166236.0
2023-06-16 10:55:00,91.91,91.93,91.72,91.75,197243.0,90.4066,90.4262,90.2197,90.2492,197243.0
2023-06-16 11:00:00,91.75,91.75,91.64,91.65,184154.0,90.2492,90.2492,90.141,90.1508,184154.0
2023-06-16 11:05:00,91.66,91.77,91.61,91.72,128518.0,90.1607,90.2689,90.1115,90.2197,128518.0
2023-06-16 11:10:00,91.72,91.81,91.68,91.73,111693.0,90.2197,90.3082,90.1803,90.2295,111693.0
2023-06-16 11:15:00,91.74,91.75,91.63,91.69,101300.0,90.2393,90.2492,90.1311,90.1902,101300.0
2023-06-16 11:20:00,91.68,91.76,91.53,91.58,188218.0,90.1803,90.259,90.0328,90.082,188218.0
2023-06-16 11:25:00,91.58,91.63,91.49,91.61,207792.0,90.082,90.1311,89.9934,90.1115,207792.0
2023-06-16 11:30:00,91.61,91.65,91.49,91.54,105348.0,90.1115,90.1508,89.9934,90.0426,105348.0
2023-06-16 11:35:00,91.54,91.57,91.46,91.5,117461.0,90.0426,90.0721,89.9639,90.0033,117461.0
2023-06-16 11:40:00,91.51,91.57,91.43,91.51,126741.0,90.0131,90.0721,89.9344,90.0131,126741.0
2023-06-16 11:45:00,91.51,91.57,91.39,91.42,144730.0,90.0131,90.0721,89.8951,89.9246,144730.0
2023-06-16 11:50:00,91.42,91.47,91.33,91.42,132403.0,89.9246,89.9738,89.8361,89.9246,132403.0
2023-06-16 11:55:00,91.42,91.48,91.4,91.48,104533.0,89.9246,89.9836,89.9049,89.9836,104533.0
2023-06-16 12:00:00,91.48,91.56,91.47,91.55,123327.0,89.9836,90.0623,89.9738,90.0525,123327.0
2023-06-16 12:05:00,91.56,91.59,91.53,91.54,101261.0,90.0623,90.0918,90.0328,90.0426,101261.0
2023-06-16 12:10:00,91.55,91.63,91.54,91.59,83769.0,90.0525,90.1311,90.0426,90.0918,83769.0
2023-06-16 12:15:00,91.59,91.7,91.56,91.67,92089.0,90.0918,90.2,90.0623,90.1705,92089.0
2023-06-16 12:20:00,91.67,91.84,91.65,91.82,123247.0,90.1705,90.3377,90.1508,90.318,123247.0
2023-06-16 12:25:00,91.82,91.83,91.73,91.75,84062.0,90.318,90.3279,90.2295,90.2492,84062.0
2023-06-16 12:30:00,91.76,91.81,91.74,91.79,50256.0,90.259,90.3082,90.2393,90.2885,50256.0
2023-06-16 12:35:00,91.79,91.79,91.68,91.7,55363.0,90.2885,90.2885,90.1803,90.2,55363.0
2023-06-16 12:40:00,91.69,91.77,91.68,91.72,47125.0,90.1902,90.2689,90.1803,90.2197,47125.0
2023-06-16 12:45:00,91.72,91.85,91.7,91.85,80389.0,90.2197,90.3475,90.2,90.3475,80389.0
2023-06-16 12:50:00,91.84,91.89,91.82,91.86,107930.0,90.3377,90.3869,90.318,90.3574,107930.0
2023-06-16 12:55:00,91.85,91.87,91.81,91.82,63020.0,90.3475,90.3672,90.3082,90.318,63020.0
2023-06-16 13:00:00,91.83,91.85,91.78,91.84,82857.0,90.3279,90.3475,90.2787,90.3377,82857.0
2023-06-16 13:05:00,91.83,91.87,91.65,91.66,71762.0,90.3279,90.3672,90.1508,90.1607,71762.0
2023-06-16 13:10:00,91.67,91.67,91.54,91.56,76319.0,90.1705,90.1705,90.0426,90.0623,76319.0
2023-06-16 13:15:00,91.56,91.62,91.56,91.59,75733.0,90.0623,90.1213,90.0623,90.0918,75733.0
2023-06-16 13:20:00,91.59,91.61,91.52,91.58,146960.0,90.0918,90.1115,90.0229,90.082,146960.0
2023-06-16 13:25:00,91.58,91.64,91.54,91.54,184065.0,90.082,90.141,90.0426,90.0426,184065.0
2023-06-16 13:30:00,91.55,91.55,91.41,91.42,259691.0,90.0525,90.0525,89.9147,89.9246,259691.0
2023-06-16 13:35:00,91.42,91.42,91.29,91.31,377927.0,89.9246,89.9246,89.7967,89.8164,377927.0
2023-06-16 13:40:00,91.31,91.46,91.14,91.41,389774.0,89.8164,89.9639,89.6492,89.9147,389774.0
2023-06-16 13:45:00,91.41,91.55,91.41,91.5,106901.0,89.9147,90.0525,89.9147,90.0033,106901.0
2023-06-16 13:50:00,91.49,91.5,91.44,91.45,84962.0,89.9934,90.0033,89.9443,89.9541,84962.0
2023-06-16 13:55:00,91.45,91.53,91.43,91.49,120403.0,89.9541,90.0328,89.9344,89.9934,120403.0
2023-06-16 14:00:00,91.48,91.61,91.44,91.52,123639.0,89.9836,90.1115,89.9443,90.0229,123639.0
2023-06-16 14:05:00,91.53,91.55,91.47,91.52,98738.0,90.0328,90.0525,89.9738,90.0229,98738.0
2023-06-16 14:10:00,91.51,91.61,91.49,91.61,69985.0,90.0131,90.1115,89.9934,90.1115,69985.0
2023-06-16 14:15:00,91.62,91.72,91.61,91.7,107941.0,90.1213,90.2197,90.1115,90.2,107941.0
2023-06-16 14:20:00,91.71,91.73,91.53,91.56,71946.0,90.2098,90.2295,90.0328,90.0623,71946.0
2023-06-16 14:25:00,91.56,91.64,91.55,91.63,48934.0,90.0623,90.141,90.0525,90.1311,48934.0
2023-06-16 14:30:00,91.63,91.64,91.51,91.52,56877.0,90.1311,90.141,90.0131,90.0229,56877.0
2023-06-16 14:35:00,91.52,91.64,91.52,91.61,60811.0,90.0229,90.141,90.0229,90.1115,60811.0
2023-06-16 14:40:00,91.61,91.61,91.45,91.45,89507.0,90.1115,90.1115,89.9541,89.9541,89507.0
2023-06-16 14:45:00,91.46,91.5,91.42,91.42,107828.0,89.9639,90.0033,89.9246,89.9246,107828.0
2023-06-16 14:50:00,91.43,91.46,91.36,91.38,97799.0,89.9344,89.9639,89.8656,89.8852,97799.0
2023-06-16 14:55:00,91.38,91.4,91.22,91.24,140009.0,89.8852,89.9049,89.7279,89.7475,140009.0
2023-06-16 15:00:00,91.23,91.24,91.04,91.15,307608.0,89.7377,89.7475,89.5508,89.659,307608.0
2023-06-16 15:05:00,91.15,91.16,90.92,90.94,300015.0,89.659,89.6688,89.4328,89.4524,300015.0
2023-06-16 15:10:00,90.94,91.0,90.89,90.94,173918.0,89.4524,89.5114,89.4032,89.4524,173918.0
2023-06-16 15:15:00,90.93,90.95,90.86,90.94,205394.0,89.4426,89.4623,89.3737,89.4524,205394.0
2023-06-16 15:20:00,90.94,91.05,90.93,91.0,194872.0,89.4524,89.5606,89.4426,89.5114,194872.0
2023-06-16 15:25:00,91.01,91.03,90.94,91.01,157269.0,89.5213,89.541,89.4524,89.5213,157269.0
2023-06-16 15:30:00,91.02,91.31,91.02,91.31,173421.0,89.5311,89.8164,89.5311,89.8164,173421.0
2023-06-16 15:35:00,91.31,91.44,91.3,91.44,169542.0,89.8164,89.9443,89.8065,89.9443,169542.0
2023-06-16 15:40:00,91.43,91.53,91.42,91.45,145243.0,89.9344,90.0328,89.9246,89.9541,145243.0
2023-06-16 15:45:00,91.46,91.51,91.4,91.45,202967.0,89.9639,90.0131,89.9049,89.9541,202967.0
2023-06-16 15:50:00,91.45,91.52,91.22,91.23,309670.0,89.9541,90.0229,89.7279,89.7377,309670.0
2023-06-16 15:55:00,91.23,91.38,91.15,91.35,682439.0,89.7377,89.8852,89.659,89.8557,682439.0
2023-06-20 09:30:00,90.29,90.49,90.01,90.11,784842.0,88.8131,89.0098,88.5376,88.636,784842.0
2023-06-20 09:35:00,90.13,90.78,90.06,90.74,203913.0,88.6557,89.295,88.5868,89.2557,203913.0
2023-06-20 09:40:00,90.74,90.74,90.13,90.42,232784.0,89.2557,89.2557,88.6557,88.9409,232784.0
2023-06-20 09:45:00,90.4,90.44,90.05,90.31,218051.0,88.9213,88.9606,88.577,88.8327,218051.0
2023-06-20 09:50:00,90.32,90.46,90.17,90.17,123537.0,88.8426,88.9803,88.695,88.695,123537.0
2023-06-20 09:55:00,90.18,90.19,90.0,90.03,221278.0,88.7049,88.7147,88.5278,88.5573,221278.0
2023-06-20 10:00:00,90.03,90.15,89.91,90.06,239726.0,88.5573,88.6754,88.4393,88.5868,239726.0
2023-06-20 10:05:00,90.06,90.11,89.91,90.09,256925.0,88.5868,88.636,88.4393,88.6163,256925.0
2023-06-20 10:10:00,90.08,90.31,90.06,90.14,133200.0,88.6065,88.8327,88.5868,88.6655,133200.0
2023-06-20 10:15:00,90.15,90.16,89.93,89.94,126105.0,88.6754,88.6852,88.459,88.4688,126105.0
2023-06-20 10:20:00,89.95,90.03,89.89,89.95,148585.0,88.4786,88.5573,88.4196,88.4786,148585.0
2023-06-20 10:25:00,89.95,89.97,89.85,89.9,142066.0,88.4786,88.4983,88.3803,88.4294,142066.0
2023-06-20 10:30:00,89.9,90.11,89.77,90.06,208841.0,88.4294,88.636,88.3016,88.5868,208841.0
2023-06-20 10:35:00,90.05,90.05,89.84,89.84,114994.0,88.577,88.577,88.3704,88.3704,114994.0
2023-06-20 10:40:00,89.84,89.96,89.82,89.87,162834.0,88.3704,88.4885,88.3508,88.3999,162834.0
2023-06-20 10:45:00,89.87,90.01,89.87,89.98,83129.0,88.3999,88.5376,88.3999,88.5081,83129.0
2023-06-20 10:50:00,89.98,90.04,89.86,89.89,108486.0,88.5081,88.5672,88.3901,88.4196,108486.0
2023-06-20 10:55:00,89.89,89.98,89.81,89.96,151744.0,88.4196,88.5081,88.3409,88.4885,151744.0
2023-06-20 11:00:00,89.97,90.13,89.97,90.03,95495.0,88.4983,88.6557,88.4983,88.5573,95495.0
2023-06-20 11:05:00,90.03,90.05,89.92,89.92,82793.0,88.5573,88.577,88.4491,88.4491,82793.0
2023-06-20 11:10:00,89.93,89.93,89.84,89.89,96173.0,88.459,88.459,88.3704,88.4196,96173.0
2023-06-20 11:15:00,89.89,89.95,89.83,89.84,77018.0,88.4196,88.4786,88.3606,88.3704,77018.0
2023-06-20 11:20:00,89.84,89.89,89.76,89.85,139690.0,88.3704,88.4196,88.2917,88.3803,139690.0
2023-06-20 11:25:00,89.86,89.94,89.85,89.89,89976.0,88.3901,88.4688,88.3803,88.4196,89976.0
2023-06-20 11:30:00,89.89,90.07,89.88,89.99,111110.0,88.4196,88.5967,88.4098,88.518,111110.0
2023-06-20 11:35:00,90.0,90.05,89.98,90.03,88294.0,88.5278,88.577,88.5081,88.5573,88294.0
2023-06-20 11:40:00,90.03,90.05,89.98,90.01,66671.0,88.5573,88.577,88.5081,88.5376,66671.0
2023-06-20 11:45:00,90.0,90.1,89.98,90.08,81671.0,88.5278,88.6262,88.5081,88.6065,81671.0
2023-06-20 11:50:00,90.08,90.08,89.98,90.01,66700.0,88.6065,88.6065,88.5081,88.5376,66700.0
2023-06-20 11:55:00,90.0,90.04,89.96,89.97,60358.0,88.5278,88.5672,88.4885,88.4983,60358.0
2023-06-20 12:00:00,89.97,90.01,89.94,90.0,105711.0,88.4983,88.5376,88.4688,88.5278,105711.0
2023-06-20 12:05:00,90.0,90.04,89.96,90.0,62318.0,88.5278,88.5672,88.4885,88.5278,62318.0
2023-06-20 12:10:00,89.99,90.01,89.96,89.97,130319.0,88.518,88.5376,88.4885,88.4983,130319.0
2023-06-20 12:15:00,89.98,90.06,89.92,89.93,159070.0,88.5081,88.5868,88.4491,88.459,159070.0
2023-06-20 12:20:00,89.93,89.96,89.91,89.95,99669.0,88.459,88.4885,88.4393,88.4786,99669.0
2023-06-20 12:25:00,89.95,90.07,89.94,89.99,119295.0,88.4786,88.5967,88.4688,88.518,119295.0
2023-06-20 12:30:00,89.98,90.0,89.95,90.0,85971.0,88.5081,88.5278,88.4786,88.5278,85971.0
2023-06-20 12:35:00,90.0,90.11,89.97,90.05,133453.0,88.5278,88.636,88.4983,88.577,133453.0
2023-06-20 12:40:00,90.05,90.13,90.03,90.05,78763.0,88.577,88.6557,88.5573,88.577,78763.0
2023-06-20 12:45:00,90.05,90.16,90.02,90.09,124867.0,88.577,88.6852,88.5475,88.6163,124867.0
2023-06-20 12:50:00,90.1,90.15,89.99,89.99,54307.0,88.6262,88.6754,88.518,88.518,54307.0
2023-06-20 12:55:00,90.0,90.05,89.97,90.0,99425.0,88.5278,88.577,88.4983,88.5278,99425.0
2023-06-20 13:00:00,90.01,90.04,89.97,89.99,95411.0,88.5376,88.5672,88.4983,88.518,95411.0
2023-06-20 13:05:00,89.99,90.02,89.96,90.01,88145.0,88.518,88.5475,88.4885,88.5376,88145.0
2023-06-20 13:10:00,90.0,90.05,89.98,90.04,54633.0,88.5278,88.577,88.5081,88.5672,54633.0
2023-06-20 13:15:00,90.04,90.07,89.96,90.0,86121.0,88.5672,88.5967,88.4885,88.5278,86121.0
2023-06-20 13:20:00,90.01,90.06,89.98,90.03,105721.0,88.5376,88.5868,88.5081,88.5573,105721.0
2023-06-20 13:25:00,90.03,90.04,89.99,90.02,64115.0,88.5573,88.5672,88.518,88.5475,64115.0
2023-06-20 13:30:00,90.01,90.04,89.97,90.0,84292.0,88.5376,88.5672,88.4983,88.5278,84292.0
2023-06-20 13:35:00,90.01,90.02,89.97,89.98,55515.0,88.5376,88.5475,88.4983,88.5081,55515.0
2023-06-20 13:40:00,89.99,90.03,89.97,89.98,69057.0,88.518,88.5573,88.4983,88.5081,69057.0
2023-06-20 13:45:00,89.98,90.02,89.97,90.0,43895.0,88.5081,88.5475,88.4983,88.5278,43895.0
2023-06-20 13:50:00,89.99,90.01,89.91,89.93,121750.0,88.518,88.5376,88.4393,88.459,121750.0
2023-06-20 13:55:00,89.93,89.95,89.88,89.89,81513.0,88.459,88.4786,88.4098,88.4196,81513.0
2023-06-20 14:00:00,89.88,89.93,89.87,89.91,69041.0,88.4098,88.459,88.3999,88.4393,69041.0
2023-06-20 14:05:00,89.92,89.96,89.89,89.94,51503.0,88.4491,88.4885,88.4196,88.4688,51503.0
2023-06-20 14:10:00,89.94,90.02,89.93,90.01,68856.0,88.4688,88.5475,88.459,88.5376,68856.0
2023-06-20 14:15:00,90.02,90.03,89.97,90.01,65577.0,88.5475,88.5573,88.4983,88.5376,65577.0
2023-06-20 14:20:00,90.02,90.03,89.95,89.99,68444.0,88.5475,88.5573,88.4786,88.518,68444.0
2023-06-20 14:25:00,90.0,90.02,89.96,89.99,68976.0,88.5278,88.5475,88.4885,88.518,68976.0
2023-06-20 14:30:00,90.0,90.0,89.95,89.97,57488.0,88.5278,88.5278,88.4786,88.4983,57488.0
2023-06-20 14:35:00,89.98,90.0,89.95,89.97,42723.0,88.5081,88.5278,88.4786,88.4983,42723.0
2023-06-20 14:40:00,89.96,89.96,89.91,89.94,67138.0,88.4885,88.4885,88.4393,88.4688,67138.0
2023-06-20 14:45:00,89.95,89.95,89.91,89.94,46200.0,88.4786,88.4786,88.4393,88.4688,46200.0
2023-06-20 14:50:00,89.94,90.0,89.93,89.98,104450.0,88.4688,88.5278,88.459,88.5081,104450.0
2023-06-20 14:55:00,89.99,90.0,89.93,89.93,56979.0,88.518,88.5278,88.459,88.459,56979.0
2023-06-20 15:00:00,89.94,90.01,89.93,89.97,76149.0,88.4688,88.5376,88.459,88.4983,76149.0
2023-06-20 15:05:00,89.97,90.01,89.95,89.99,59567.0,88.4983,88.5376,88.4786,88.518,59567.0
2023-06-20 15:10:00,89.99,90.01,89.95,90.0,63437.0,88.518,88.5376,88.4786,88.5278,63437.0
2023-06-20 15:15:00,89.99,90.02,89.97,89.99,68755.0,88.518,88.5475,88.4983,88.518,68755.0
2023-06-20 15:20:00,90.0,90.03,89.97,90.0,107583.0,88.5278,88.5573,88.4983,88.5278,107583.0
2023-06-20 15:25:00,90.0,90.02,89.96,90.0,51989.0,88.5278,88.5475,88.4885,88.5278,51989.0
2023-06-20 15:30:00,90.0,90.03,89.89,89.91,109644.0,88.5278,88.5573,88.4196,88.4393,109644.0
2023-06-20 15:35:00,89.92,89.98,89.88,89.89,114008.0,88.4491,88.5081,88.4098,88.4196,114008.0
2023-06-20 15:40:00,89.89,89.91,89.78,89.86,351951.0,88.4196,88.4393,88.3114,88.3901,351951.0
2023-06-20 15:45:00,89.86,89.89,89.8,89.89,161960.0,88.3901,88.4196,88.3311,88.4196,161960.0
2023-06-20 15:50:00,89.89,90.07,89.86,89.98,398363.0,88.4196,88.5967,88.3901,88.5081,398363.0
2023-06-20 15:55:00,89.98,89.98,89.74,89.75,889147.0,88.5081,88.5081,88.2721,88.2819,889147.0
2023-06-21 09:30:00,89.55,89.67,89.24,89.45,540487.0,88.0852,88.2032,87.7802,87.9868,540487.0
2023-06-21 09:35:00,89.45,89.5,89.05,89.14,357498.0,87.9868,88.036,87.5933,87.6819,357498.0
2023-06-21 09:40:00,89.14,89.15,88.89,89.01,572602.0,87.6819,87.6917,87.436,87.554,572602.0
2023-06-21 09:45:00,89.01,89.01,88.69,88.88,383882.0,87.554,87.554,87.2392,87.4261,383882.0
2023-06-21 09:50:00,88.87,88.91,88.68,88.68,305297.0,87.4163,87.4556,87.2294,87.2294,305297.0
2023-06-21 09:55:00,88.68,88.86,88.52,88.59,371963.0,87.2294,87.4065,87.072,87.1409,371963.0
2023-06-21 10:00:00,88.6,88.78,88.59,88.72,160841.0,87.1507,87.3278,87.1409,87.2687,160841.0
2023-06-21 10:05:00,88.73,88.82,88.65,88.72,127693.0,87.2786,87.3671,87.1999,87.2687,127693.0
2023-06-21 10:10:00,88.72,88.9,88.7,88.78,118525.0,87.2687,87.4458,87.2491,87.3278,118525.0
2023-06-21 10:15:00,88.78,88.94,88.74,88.81,140749.0,87.3278,87.4851,87.2884,87.3573,140749.0
2023-06-21 10:20:00,88.81,88.94,88.77,88.81,97427.0,87.3573,87.4851,87.3179,87.3573,97427.0
2023-06-21 10:25:00,88.82,88.92,88.75,88.92,101751.0,87.3671,87.4655,87.2983,87.4655,101751.0
2023-06-21 10:30:00,88.92,88.97,88.82,88.86,137827.0,87.4655,87.5147,87.3671,87.4065,137827.0
2023-06-21 10:35:00,88.87,88.91,88.79,88.87,96288.0,87.4163,87.4556,87.3376,87.4163,96288.0
2023-06-21 10:40:00,88.87,88.92,88.57,88.58,214163.0,87.4163,87.4655,87.1212,87.131,214163.0
2023-06-21 10:45:00,88.58,88.7,88.52,88.56,154261.0,87.131,87.2491,87.072,87.1114,154261.0
2023-06-21 10:50:00,88.56,88.64,88.4,88.62,348276.0,87.1114,87.1901,86.954,87.1704,348276.0
2023-06-21 10:55:00,88.62,88.79,88.61,88.77,128735.0,87.1704,87.3376,87.1605,87.3179,128735.0
2023-06-21 11:00:00,88.78,88.88,88.77,88.8,153303.0,87.3278,87.4261,87.3179,87.3474,153303.0
2023-06-21 11:05:00,88.8,88.82,88.61,88.73,168981.0,87.3474,87.3671,87.1605,87.2786,168981.0
2023-06-21 11:10:00,88.74,88.77,88.66,88.7,172590.0,87.2884,87.3179,87.2097,87.2491,172590.0
2023-06-21 11:15:00,88.7,88.71,88.52,88.54,221375.0,87.2491,87.2589,87.072,87.0917,221375.0
2023-06-21 11:20:00,88.54,88.7,88.52,88.57,159442.0,87.0917,87.2491,87.072,87.1212,159442.0
2023-06-21 11:25:00,88.58,88.64,88.57,88.62,198351.0,87.131,87.1901,87.1212,87.1704,198351.0
2023-06-21 11:30:00,88.62,88.71,88.56,88.61,302862.0,87.1704,87.2589,87.1114,87.1605,302862.0
2023-06-21 11:35:00,88.6,88.67,88.58,88.61,224582.0,87.1507,87.2196,87.131,87.1605,224582.0
2023-06-21 11:40:00,88.61,88.69,88.59,88.64,332318.0,87.1605,87.2392,87.1409,87.1901,332318.0
2023-06-21 11:45:00,88.63,88.84,88.61,88.83,160017.0,87.1802,87.3868,87.1605,87.3769,160017.0
2023-06-21 11:50:00,88.84,88.88,88.66,88.67,142649.0,87.3868,87.4261,87.2097,87.2196,142649.0
2023-06-21 11:55:00,88.67,88.71,88.61,88.61,70439.0,87.2196,87.2589,87.1605,87.1605,70439.0
2023-06-21 12:00:00,88.62,88.71,88.6,88.7,63444.0,87.1704,87.2589,87.1507,87.2491,63444.0
2023-06-21 12:05:00,88.7,88.7,88.63,88.67,94475.0,87.2491,87.2491,87.1802,87.2196,94475.0
2023-06-21 12:10:00,88.68,88.69,88.55,88.62,71685.0,87.2294,87.2392,87.1015,87.1704,71685.0
2023-06-21 12:15:00,88.62,88.71,88.58,88.59,117202.0,87.1704,87.2589,87.131,87.1409,117202.0
2023-06-21 12:20:00,88.58,88.59,88.55,88.56,66439.0,87.131,87.1409,87.1015,87.1114,66439.0
2023-06-21 12:25:00,88.55,88.56,88.45,88.53,109488.0,87.1015,87.1114,87.0032,87.0819,109488.0
2023-06-21 12:30:00,88.53,88.59,88.51,88.54,79072.0,87.0819,87.1409,87.0622,87.0917,79072.0
2023-06-21 12:35:00,88.54,88.55,88.49,88.53,60016.0,87.0917,87.1015,87.0425,87.0819,60016.0
2023-06-21 12:40:00,88.53,88.54,88.41,88.42,89018.0,87.0819,87.0917,86.9638,86.9737,89018.0
2023-06-21 12:45:00,88.41,88.42,88.27,88.29,298966.0,86.9638,86.9737,86.8261,86.8458,298966.0
2023-06-21 12:50:00,88.29,88.33,88.24,88.28,195673.0,86.8458,86.8851,86.7966,86.8359,195673.0
2023-06-21 12:55:00,88.27,88.31,88.23,88.26,148139.0,86.8261,86.8655,86.7868,86.8163,148139.0
2023-06-21 13:00:00,88.25,88.26,88.11,88.2,250141.0,86.8064,86.8163,86.6687,86.7573,250141.0
2023-06-21 13:05:00,88.2,88.33,88.18,88.3,182601.0,86.7573,86.8851,86.7376,86.8556,182601.0
2023-06-21 13:10:00,88.31,88.44,88.28,88.32,111166.0,86.8655,86.9933,86.8359,86.8753,111166.0
2023-06-21 13:15:00,88.31,88.38,88.27,88.27,65430.0,86.8655,86.9343,86.8261,86.8261,65430.0
2023-06-21 13:20:00,88.28,88.37,88.2,88.33,109585.0,86.8359,86.9245,86.7573,86.8851,109585.0
2023-06-21 13:25:00,88.33,88.51,88.32,88.44,140553.0,86.8851,87.0622,86.8753,86.9933,140553.0
2023-06-21 13:30:00,88.43,88.51,88.38,88.45,102616.0,86.9835,87.0622,86.9343,87.0032,102616.0
2023-06-21 13:35:00,88.44,88.44,88.37,88.42,64138.0,86.9933,86.9933,86.9245,86.9737,64138.0
2023-06-21 13:40:00,88.42,88.43,88.36,88.38,60254.0,86.9737,86.9835,86.9146,86.9343,60254.0
2023-06-21 13:45:00,88.38,88.51,88.37,88.48,64109.0,86.9343,87.0622,86.9245,87.0327,64109.0
2023-06-21 13:50:00,88.47,88.51,88.45,88.48,67750.0,87.0228,87.0622,87.0032,87.0327,67750.0
2023-06-21 13:55:00,88.48,88.52,88.44,88.51,118145.0,87.0327,87.072,86.9933,87.0622,118145.0
2023-06-21 14:00:00,88.51,88.62,88.47,88.61,154336.0,87.0622,87.1704,87.0228,87.1605,154336.0
2023-06-21 14:05:00,88.61,88.71,88.6,88.66,88766.0,87.1605,87.2589,87.1507,87.2097,88766.0
2023-06-21 14:10:00,88.65,88.67,88.58,88.59,87413.0,87.1999,87.2196,87.131,87.1409,87413.0
2023-06-21 14:15:00,88.59,88.64,88.57,88.64,75809.0,87.1409,87.1901,87.1212,87.1901,75809.0
2023-06-21 14:20:00,88.64,88.7,88.63,88.7,129449.0,87.1901,87.2491,87.1802,87.2491,129449.0
2023-06-21 14:25:00,88.7,88.77,88.68,88.76,113311.0,87.2491,87.3179,87.2294,87.3081,113311.0
2023-06-21 14:30:00,88.76,88.77,88.72,88.73,78699.0,87.3081,87.3179,87.2687,87.2786,78699.0
2023-06-21 14:35:00,88.73,88.79,88.67,88.78,79767.0,87.2786,87.3376,87.2196,87.3278,79767.0
2023-06-21 14:40:00,88.79,88.8,88.75,88.75,72655.0,87.3376,87.3474,87.2983,87.2983,72655.0
2023-06-21 14:45:00,88.75,88.77,88.71,88.77,69593.0,87.2983,87.3179,87.2589,87.3179,69593.0
2023-06-21 14:50:00,88.77,88.8,88.7,88.78,96051.0,87.3179,87.3474,87.2491,87.3278,96051.0
2023-06-21 14:55:00,88.77,88.8,88.74,88.8,70628.0,87.3179,87.3474,87.2884,87.3474,70628.0
2023-06-21 15:00:00,88.8,88.82,88.61,88.66,110578.0,87.3474,87.3671,87.1605,87.2097,110578.0
2023-06-21 15:05:00,88.67,88.71,88.62,88.64,70876.0,87.2196,87.2589,87.1704,87.1901,70876.0
2023-06-21 15:10:00,88.65,88.67,88.59,88.65,59206.0,87.1999,87.2196,87.1409,87.1999,59206.0
2023-06-21 15:15:00,88.65,88.77,88.64,88.77,90737.0,87.1999,87.3179,87.1901,87.3179,90737.0
2023-06-21 15:20:00,88.77,88.79,88.71,88.72,129051.0,87.3179,87.3376,87.2589,87.2687,129051.0
2023-06-21 15:25:00,88.72,88.79,88.65,88.78,101445.0,87.2687,87.3376,87.1999,87.3278,101445.0
2023-06-21 15:30:00,88.79,88.82,88.61,88.66,177688.0,87.3376,87.3671,87.1605,87.2097,177688.0
2023-06-21 15:35:00,88.67,88.72,88.62,88.7,141335.0,87.2196,87.2687,87.1704,87.2491,141335.0
2023-06-21 15:40:00,88.7,88.84,88.68,88.83,156222.0,87.2491,87.3868,87.2294,87.3769,156222.0
2023-06-21 15:45:00,88.83,88.95,88.8,88.92,249096.0,87.3769,87.495,87.3474,87.4655,249096.0
2023-06-21 15:50:00,88.93,88.98,88.86,88.91,274011.0,87.4753,87.5245,87.4065,87.4556,274011.0
2023-06-21 15:55:00,88.91,88.92,88.62,88.64,674597.0,87.4556,87.4655,87.1704,87.1901,674597.0
2023-06-22 09:30:00,88.44,88.86,88.31,88.38,379012.0,86.9933,87.4065,86.8655,86.9343,379012.0
2023-06-22 09:35:00,88.39,88.54,88.19,88.48,184158.0,86.9441,87.0917,86.7474,87.0327,184158.0
2023-06-22 09:40:00,88.45,88.65,88.38,88.65,132925.0,87.0032,87.1999,86.9343,87.1999,132925.0
2023-06-22 09:45:00,88.65,88.71,88.48,88.7,96418.0,87.1999,87.2589,87.0327,87.2491,96418.0
2023-06-22 09:50:00,88.71,88.87,88.68,88.77,94376.0,87.2589,87.4163,87.2294,87.3179,94376.0
2023-06-22 09:55:00,88.77,88.94,88.76,88.82,114836.0,87.3179,87.4851,87.3081,87.3671,114836.0
2023-06-22 10:00:00,88.83,88.95,88.82,88.9,116914.0,87.3769,87.495,87.3671,87.4458,116914.0
2023-06-22 10:05:00,88.9,88.92,88.76,88.92,118041.0,87.4458,87.4655,87.3081,87.4655,118041.0
2023-06-22 10:10:00,88.92,89.16,88.91,89.12,127518.0,87.4655,87.7015,87.4556,87.6622,127518.0
2023-06-22 10:15:00,89.12,89.19,89.02,89.06,103834.0,87.6622,87.7311,87.5638,87.6032,103834.0
2023-06-22 10:20:00,89.06,89.08,88.96,89.03,105755.0,87.6032,87.6229,87.5048,87.5737,105755.0
2023-06-22 10:25:00,89.03,89.07,88.93,89.0,130162.0,87.5737,87.613,87.4753,87.5442,130162.0
2023-06-22 10:30:00,89.01,89.12,88.99,89.03,78194.0,87.554,87.6622,87.5343,87.5737,78194.0
2023-06-22 10:35:00,89.03,89.05,88.81,88.85,82052.0,87.5737,87.5933,87.3573,87.3966,82052.0
2023-06-22 10:40:00,88.86,88.89,88.59,88.63,131247.0,87.4065,87.436,87.1409,87.1802,131247.0
2023-06-22 10:45:00,88.63,88.63,88.49,88.58,102167.0,87.1802,87.1802,87.0425,87.131,102167.0
2023-06-22 10:50:00,88.57,88.61,88.41,88.41,72049.0,87.1212,87.1605,86.9638,86.9638,72049.0
2023-06-22 10:55:00,88.41,88.54,88.39,88.53,75940.0,86.9638,87.0917,86.9441,87.0819,75940.0
2023-06-22 11:00:00,88.53,88.64,88.5,88.61,64603.0,87.0819,87.1901,87.0523,87.1605,64603.0
2023-06-22 11:05:00,88.62,88.72,88.58,88.61,54476.0,87.1704,87.2687,87.131,87.1605,54476.0
2023-06-22 11:10:00,88.61,88.63,88.52,88.59,86070.0,87.1605,87.1802,87.072,87.1409,86070.0
2023-06-22 11:15:00,88.59,88.64,88.57,88.6,75388.0,87.1409,87.1901,87.1212,87.1507,75388.0
2023-06-22 11:20:00,88.61,88.67,88.53,88.55,63756.0,87.1605,87.2196,87.0819,87.1015,63756.0
2023-06-22 11:25:00,88.56,88.59,88.46,88.5,89848.0,87.1114,87.1409,87.013,87.0523,89848.0
2023-06-22 11:30:00,88.5,88.61,88.46,88.56,85644.0,87.0523,87.1605,87.013,87.1114,85644.0
2023-06-22 11:35:00,88.56,88.62,88.52,88.52,71960.0,87.1114,87.1704,87.072,87.072,71960.0
2023-06-22 11:40:00,88.52,88.59,88.51,88.58,90708.0,87.072,87.1409,87.0622,87.131,90708.0
2023-06-22 11:45:00,88.58,88.6,88.47,88.52,131826.0,87.131,87.1507,87.0228,87.072,131826.0
2023-06-22 11:50:00,88.53,88.61,88.47,88.53,83570.0,87.0819,87.1605,87.0228,87.0819,83570.0
2023-06-22 11:55:00,88.54,88.58,88.48,88.49,63186.0,87.0917,87.131,87.0327,87.0425,63186.0
2023-06-22 12:00:00,88.48,88.54,88.37,88.51,141714.0,87.0327,87.0917,86.9245,87.0622,141714.0
2023-06-22 12:05:00,88.51,88.52,88.35,88.42,103610.0,87.0622,87.072,86.9048,86.9737,103610.0
2023-06-22 12:10:00,88.42,88.47,88.38,88.38,203297.0,86.9737,87.0228,86.9343,86.9343,203297.0
2023-06-22 12:15:00,88.39,88.41,88.34,88.36,93573.0,86.9441,86.9638,86.895,86.9146,93573.0
2023-06-22 12:20:00,88.36,88.44,88.33,88.44,304870.0,86.9146,86.9933,86.8851,86.9933,304870.0
2023-06-22 12:25:00,88.45,88.45,88.36,88.42,61575.0,87.0032,87.0032,86.9146,86.9737,61575.0
2023-06-22 12:30:00,88.42,88.44,88.34,88.37,151106.0,86.9737,86.9933,86.895,86.9245,151106.0
2023-06-22 12:35:00,88.37,88.43,88.34,88.39,67690.0,86.9245,86.9835,86.895,86.9441,67690.0
2023-06-22 12:40:00,88.4,88.4,88.3,88.34,140266.0,86.954,86.954,86.8556,86.895,140266.0
2023-06-22 12:45:00,88.34,88.39,88.32,88.36,71648.0,86.895,86.9441,86.8753,86.9146,71648.0
2023-06-22 12:50:00,88.37,88.38,88.34,88.35,31929.0,86.9245,86.9343,86.895,86.9048,31929.0
2023-06-22 12:55:00,88.36,88.41,88.35,88.39,74503.0,86.9146,86.9638,86.9048,86.9441,74503.0
2023-06-22 13:00:00,88.39,88.46,88.29,88.31,96155.0,86.9441,87.013,86.8458,86.8655,96155.0
2023-06-22 13:05:00,88.3,88.31,88.2,88.23,164147.0,86.8556,86.8655,86.7573,86.7868,164147.0
2023-06-22 13:10:00,88.24,88.26,88.2,88.21,102140.0,86.7966,86.8163,86.7573,86.7671,102140.0
2023-06-22 13:15:00,88.21,88.25,88.12,88.25,176466.0,86.7671,86.8064,86.6786,86.8064,176466.0
2023-06-22 13:20:00,88.25,88.31,88.23,88.29,101638.0,86.8064,86.8655,86.7868,86.8458,101638.0
2023-06-22 13:25:00,88.29,88.38,88.28,88.36,57119.0,86.8458,86.9343,86.8359,86.9146,57119.0
2023-06-22 13:30:00,88.37,88.45,88.27,88.27,53674.0,86.9245,87.0032,86.8261,86.8261,53674.0
2023-06-22 13:35:00,88.28,88.3,88.23,88.25,44573.0,86.8359,86.8556,86.7868,86.8064,44573.0
2023-06-22 13:40:00,88.26,88.37,88.24,88.37,57743.0,86.8163,86.9245,86.7966,86.9245,57743.0
2023-06-22 13:45:00,88.36,88.43,88.34,88.42,41633.0,86.9146,86.9835,86.895,86.9737,41633.0
2023-06-22 13:50:00,88.42,88.43,88.36,88.39,34902.0,86.9737,86.9835,86.9146,86.9441,34902.0
2023-06-22 13:55:00,88.39,88.42,88.36,88.36,67648.0,86.9441,86.9737,86.9146,86.9146,67648.0
2023-06-22 14:00:00,88.37,88.49,88.33,88.45,106318.0,86.9245,87.0425,86.8851,87.0032,106318.0
2023-06-22 14:05:00,88.45,88.54,88.44,88.5,63714.0,87.0032,87.0917,86.9933,87.0523,63714.0
2023-06-22 14:10:00,88.5,88.57,88.46,88.56,103911.0,87.0523,87.1212,87.013,87.1114,103911.0
2023-06-22 14:15:00,88.57,88.61,88.53,88.59,77857.0,87.1212,87.1605,87.0819,87.1409,77857.0
2023-06-22 14:20:00,88.6,88.67,88.56,88.56,58660.0,87.1507,87.2196,87.1114,87.1114,58660.0
2023-06-22 14:25:00,88.56,88.67,88.54,88.66,68481.0,87.1114,87.2196,87.0917,87.2097,68481.0
2023-06-22 14:30:00,88.67,88.76,88.6,88.64,66016.0,87.2196,87.3081,87.1507,87.1901,66016.0
2023-06-22 14:35:00,88.63,88.69,88.59,88.66,44943.0,87.1802,87.2392,87.1409,87.2097,44943.0
2023-06-22 14:40:00,88.67,88.67,88.61,88.63,45384.0,87.2196,87.2196,87.1605,87.1802,45384.0
2023-06-22 14:45:00,88.63,88.69,88.61,88.68,49481.0,87.1802,87.2392,87.1605,87.2294,49481.0
2023-06-22 14:50:00,88.68,88.76,88.67,88.75,39919.0,87.2294,87.3081,87.2196,87.2983,39919.0
2023-06-22 14:55:00,88.75,88.79,88.7,88.74,54730.0,87.2983,87.3376,87.2491,87.2884,54730.0
2023-06-22 15:00:00,88.76,88.77,88.64,88.65,59067.0,87.3081,87.3179,87.1901,87.1999,59067.0
2023-06-22 15:05:00,88.66,88.72,88.62,88.69,54434.0,87.2097,87.2687,87.1704,87.2392,54434.0
2023-06-22 15:10:00,88.68,88.7,88.57,88.64,57808.0,87.2294,87.2491,87.1212,87.1901,57808.0
2023-06-22 15:15:00,88.64,88.66,88.55,88.6,50415.0,87.1901,87.2097,87.1015,87.1507,50415.0
2023-06-22 15:20:00,88.59,88.61,88.47,88.53,73009.0,87.1409,87.1605,87.0228,87.0819,73009.0
2023-06-22 15:25:00,88.53,88.53,88.41,88.42,66222.0,87.0819,87.0819,86.9638,86.9737,66222.0
2023-06-22 15:30:00,88.42,88.47,88.37,88.44,88968.0,86.9737,87.0228,86.9245,86.9933,88968.0
2023-06-22 15:35:00,88.43,88.54,88.42,88.54,70109.0,86.9835,87.0917,86.9737,87.0917,70109.0
2023-06-22 15:40:00,88.55,88.56,88.5,88.51,79947.0,87.1015,87.1114,87.0523,87.0622,79947.0
2023-06-22 15:45:00,88.51,88.57,88.49,88.51,95781.0,87.0622,87.1212,87.0425,87.0622,95781.0
2023-06-22 15:50:00,88.51,88.58,88.43,88.47,177627.0,87.0622,87.131,86.9835,87.0228,177627.0
2023-06-22 15:55:00,88.48,88.51,88.36,88.49,394470.0,87.0327,87.0622,86.9146,87.0425,394470.0
2023-06-23 09:30:00,88.02,88.04,87.61,87.99,484358.0,86.5802,86.5999,86.1769,86.5507,484358.0
2023-06-23 09:35:00,87.96,88.12,87.94,88.08,127703.0,86.5212,86.6786,86.5015,86.6392,127703.0
2023-06-23 09:40:00,88.1,88.26,88.07,88.17,97517.0,86.6589,86.8163,86.6294,86.7277,97517.0
2023-06-23 09:45:00,88.17,88.24,88.02,88.1,96078.0,86.7277,86.7966,86.5802,86.6589,96078.0
2023-06-23 09:50:00,88.1,88.23,88.05,88.22,67367.0,86.6589,86.7868,86.6097,86.7769,67367.0
2023-06-23 09:55:00,88.21,88.34,88.19,88.31,68528.0,86.7671,86.895,86.7474,86.8655,68528.0
2023-06-23 10:00:00,88.31,88.37,88.17,88.18,66027.0,86.8655,86.9245,86.7277,86.7376,66027.0
2023-06-23 10:05:00,88.18,88.26,88.13,88.15,64777.0,86.7376,86.8163,86.6884,86.7081,64777.0
2023-06-23 10:10:00,88.16,88.21,88.07,88.08,61789.0,86.7179,86.7671,86.6294,86.6392,61789.0
2023-06-23 10:15:00,88.08,88.17,88.03,88.07,64607.0,86.6392,86.7277,86.59,86.6294,64607.0
2023-06-23 10:20:00,88.07,88.1,87.98,88.03,206804.0,86.6294,86.6589,86.5408,86.59,206804.0
2023-06-23 10:25:00,88.03,88.04,87.9,88.01,106740.0,86.59,86.5999,86.4622,86.5704,106740.0
2023-06-23 10:30:00,88.01,88.09,88.0,88.06,72408.0,86.5704,86.6491,86.5605,86.6195,72408.0
2023-06-23 10:35:00,88.06,88.22,88.06,88.22,54728.0,86.6195,86.7769,86.6195,86.7769,54728.0
2023-06-23 10:40:00,88.21,88.22,87.98,88.04,90007.0,86.7671,86.7769,86.5408,86.5999,90007.0
2023-06-23 10:45:00,88.04,88.05,87.91,87.95,109829.0,86.5999,86.6097,86.472,86.5113,109829.0
2023-06-23 10:50:00,87.95,88.02,87.92,87.95,182067.0,86.5113,86.5802,86.4818,86.5113,182067.0
2023-06-23 10:55:00,87.95,88.08,87.91,88.04,102808.0,86.5113,86.6392,86.472,86.5999,102808.0
2023-06-23 11:00:00,88.04,88.07,87.98,88.01,43082.0,86.5999,86.6294,86.5408,86.5704,43082.0
2023-06-23 11:05:00,88.0,88.02,87.9,87.95,95792.0,86.5605,86.5802,86.4622,86.5113,95792.0
2023-06-23 11:10:00,87.96,87.96,87.88,87.91,127317.0,86.5212,86.5212,86.4425,86.472,127317.0
2023-06-23 11:15:00,87.9,87.97,87.88,87.93,83519.0,86.4622,86.531,86.4425,86.4917,83519.0
2023-06-23 11:20:00,87.92,87.94,87.86,87.87,62345.0,86.4818,86.5015,86.4228,86.4326,62345.0
2023-06-23 11:25:00,87.87,87.88,87.8,87.87,85330.0,86.4326,86.4425,86.3638,86.4326,85330.0
2023-06-23 11:30:00,87.88,87.95,87.84,87.92,55851.0,86.4425,86.5113,86.4031,86.4818,55851.0
2023-06-23 11:35:00,87.92,87.98,87.9,87.91,100906.0,86.4818,86.5408,86.4622,86.472,100906.0
2023-06-23 11:40:00,87.91,87.96,87.84,87.95,65930.0,86.472,86.5212,86.4031,86.5113,65930.0
2023-06-23 11:45:00,87.95,87.98,87.91,87.94,48729.0,86.5113,86.5408,86.472,86.5015,48729.0
2023-06-23 11:50:00,87.94,87.96,87.89,87.94,60234.0,86.5015,86.5212,86.4523,86.5015,60234.0
2023-06-23 11:55:00,87.95,88.01,87.89,88.0,82377.0,86.5113,86.5704,86.4523,86.5605,82377.0
2023-06-23 12:00:00,88.0,88.03,87.97,88.0,93050.0,86.5605,86.59,86.531,86.5605,93050.0
2023-06-23 12:05:00,88.0,88.06,87.98,88.03,72492.0,86.5605,86.6195,86.5408,86.59,72492.0
2023-06-23 12:10:00,88.02,88.07,87.97,88.02,66674.0,86.5802,86.6294,86.531,86.5802,66674.0
2023-06-23 12:15:00,88.04,88.1,88.0,88.09,127015.0,86.5999,86.6589,86.5605,86.6491,127015.0
2023-06-23 12:20:00,88.09,88.12,88.02,88.08,78605.0,86.6491,86.6786,86.5802,86.6392,78605.0
2023-06-23 12:25:00,88.08,88.2,88.06,88.19,48828.0,86.6392,86.7573,86.6195,86.7474,48828.0
2023-06-23 12:30:00,88.19,88.26,88.17,88.18,74752.0,86.7474,86.8163,86.7277,86.7376,74752.0
2023-06-23 12:35:00,88.17,88.22,88.11,88.22,51695.0,86.7277,86.7769,86.6687,86.7769,51695.0
2023-06-23 12:40:00,88.22,88.23,88.16,88.17,49699.0,86.7769,86.7868,86.7179,86.7277,49699.0
2023-06-23 12:45:00,88.16,88.2,88.12,88.19,49675.0,86.7179,86.7573,86.6786,86.7474,49675.0
2023-06-23 12:50:00,88.18,88.23,88.13,88.15,35651.0,86.7376,86.7868,86.6884,86.7081,35651.0
2023-06-23 12:55:00,88.15,88.2,88.14,88.19,26955.0,86.7081,86.7573,86.6982,86.7474,26955.0
2023-06-23 13:00:00,88.19,88.21,88.13,88.15,36065.0,86.7474,86.7671,86.6884,86.7081,36065.0
2023-06-23 13:05:00,88.16,88.29,88.14,88.28,67407.0,86.7179,86.8458,86.6982,86.8359,67407.0
2023-06-23 13:10:00,88.28,88.37,88.26,88.37,41289.0,86.8359,86.9245,86.8163,86.9245,41289.0
2023-06-23 13:15:00,88.37,88.38,88.3,88.31,57684.0,86.9245,86.9343,86.8556,86.8655,57684.0
2023-06-23 13:20:00,88.31,88.4,88.3,88.36,56220.0,86.8655,86.954,86.8556,86.9146,56220.0
2023-06-23 13:25:00,88.36,88.37,88.31,88.32,77781.0,86.9146,86.9245,86.8655,86.8753,77781.0
2023-06-23 13:30:00,88.33,88.36,88.3,88.31,75032.0,86.8851,86.9146,86.8556,86.8655,75032.0
2023-06-23 13:35:00,88.31,88.33,88.27,88.28,38723.0,86.8655,86.8851,86.8261,86.8359,38723.0
2023-06-23 13:40:00,88.28,88.29,88.2,88.21,48093.0,86.8359,86.8458,86.7573,86.7671,48093.0
2023-06-23 13:45:00,88.22,88.22,88.11,88.12,72218.0,86.7769,86.7769,86.6687,86.6786,72218.0
2023-06-23 13:50:00,88.11,88.14,88.07,88.09,66606.0,86.6687,86.6982,86.6294,86.6491,66606.0
2023-06-23 13:55:00,88.09,88.15,88.08,88.12,56047.0,86.6491,86.7081,86.6392,86.6786,56047.0
2023-06-23 14:00:00,88.12,88.18,88.1,88.12,46594.0,86.6786,86.7376,86.6589,86.6786,46594.0
2023-06-23 14:05:00,88.12,88.14,88.09,88.11,43518.0,86.6786,86.6982,86.6491,86.6687,43518.0
2023-06-23 14:10:00,88.1,88.1,88.0,88.06,64417.0,86.6589,86.6589,86.5605,86.6195,64417.0
2023-06-23 14:15:00,88.05,88.08,88.04,88.07,45299.0,86.6097,86.6392,86.5999,86.6294,45299.0
2023-06-23 14:20:00,88.06,88.11,88.05,88.1,43086.0,86.6195,86.6687,86.6097,86.6589,43086.0
2023-06-23 14:25:00,88.1,88.1,88.03,88.06,63288.0,86.6589,86.6589,86.59,86.6195,63288.0
2023-06-23 14:30:00,88.06,88.07,88.01,88.05,66395.0,86.6195,86.6294,86.5704,86.6097,66395.0
2023-06-23 14:35:00,88.05,88.08,88.01,88.03,81763.0,86.6097,86.6392,86.5704,86.59,81763.0
2023-06-23 14:40:00,88.02,88.02,87.91,87.95,105788.0,86.5802,86.5802,86.472,86.5113,105788.0
2023-06-23 14:45:00,87.95,87.98,87.89,87.97,85296.0,86.5113,86.5408,86.4523,86.531,85296.0
2023-06-23 14:50:00,87.98,87.98,87.93,87.97,97276.0,86.5408,86.5408,86.4917,86.531,97276.0
2023-06-23 14:55:00,87.97,88.0,87.93,87.94,79449.0,86.531,86.5605,86.4917,86.5015,79449.0
2023-06-23 15:00:00,87.93,88.0,87.87,87.95,142315.0,86.4917,86.5605,86.4326,86.5113,142315.0
2023-06-23 15:05:00,87.95,88.01,87.93,87.99,112850.0,86.5113,86.5704,86.4917,86.5507,112850.0
2023-06-23 15:10:00,87.99,88.06,87.97,87.97,125617.0,86.5507,86.6195,86.531,86.531,125617.0
2023-06-23 15:15:00,87.98,88.07,87.97,88.06,175517.0,86.5408,86.6294,86.531,86.6195,175517.0
2023-06-23 15:20:00,88.06,88.07,87.96,87.98,111737.0,86.6195,86.6294,86.5212,86.5408,111737.0
2023-06-23 15:25:00,87.99,88.03,87.96,88.02,79071.0,86.5507,86.59,86.5212,86.5802,79071.0
2023-06-23 15:30:00,88.02,88.08,87.99,88.05,142162.0,86.5802,86.6392,86.5507,86.6097,142162.0
2023-06-23 15:35:00,88.05,88.1,87.99,88.03,191902.0,86.6097,86.6589,86.5507,86.59,191902.0
2023-06-23 15:40:00,88.03,88.03,87.92,88.02,218230.0,86.59,86.59,86.4818,86.5802,218230.0
2023-06-23 15:45:00,88.02,88.07,88.0,88.05,242814.0,86.5802,86.6294,86.5605,86.6097,242814.0
2023-06-23 15:50:00,88.04,88.18,87.96,88.11,448577.0,86.5999,86.7376,86.5212,86.6687,448577.0
2023-06-23 15:55:00,88.11,88.25,88.02,88.11,656225.0,86.6687,86.8064,86.5802,86.6687,656225.0
2023-06-26 09:30:00,88.04,88.09,87.77,88.04,374630.0,86.5999,86.6491,86.3343,86.5999,374630.0
2023-06-26 09:35:00,88.05,88.28,88.05,88.13,149479.0,86.6097,86.8359,86.6097,86.6884,149479.0
2023-06-26 09:40:00,88.13,88.4,88.12,88.38,164418.0,86.6884,86.954,86.6786,86.9343,164418.0
2023-06-26 09:45:00,88.38,88.49,88.27,88.37,133977.0,86.9343,87.0425,86.8261,86.9245,133977.0
2023-06-26 09:50:00,88.37,88.53,88.34,88.49,105318.0,86.9245,87.0819,86.895,87.0425,105318.0
2023-06-26 09:55:00,88.49,88.53,88.35,88.46,107728.0,87.0425,87.0819,86.9048,87.013,107728.0
2023-06-26 10:00:00,88.46,88.58,88.39,88.51,145577.0,87.013,87.131,86.9441,87.0622,145577.0
2023-06-26 10:05:00,88.52,88.6,88.4,88.4,112898.0,87.072,87.1507,86.954,86.954,112898.0
2023-06-26 10:10:00,88.4,88.57,88.31,88.51,105366.0,86.954,87.1212,86.8655,87.0622,105366.0
2023-06-26 10:15:00,88.5,88.75,88.48,88.63,112955.0,87.0523,87.2983,87.0327,87.1802,112955.0
2023-06-26 10:20:00,88.63,88.73,88.55,88.68,81557.0,87.1802,87.2786,87.1015,87.2294,81557.0
2023-06-26 10:25:00,88.69,88.73,88.57,88.59,63711.0,87.2392,87.2786,87.1212,87.1409,63711.0
2023-06-26 10:30:00,88.6,88.66,88.56,88.61,54874.0,87.1507,87.2097,87.1114,87.1605,54874.0
2023-06-26 10:35:00,88.6,88.63,88.48,88.54,83394.0,87.1507,87.1802,87.0327,87.0917,83394.0
2023-06-26 10:40:00,88.53,88.73,88.41,88.68,81714.0,87.0819,87.2786,86.9638,87.2294,81714.0
2023-06-26 10:45:00,88.67,88.72,88.62,88.7,63830.0,87.2196,87.2687,87.1704,87.2491,63830.0
2023-06-26 10:50:00,88.7,88.79,88.69,88.71,87378.0,87.2491,87.3376,87.2392,87.2589,87378.0
2023-06-26 10:55:00,88.71,88.81,88.66,88.81,72855.0,87.2589,87.3573,87.2097,87.3573,72855.0
2023-06-26 11:00:00,88.81,88.87,88.75,88.75,68265.0,87.3573,87.4163,87.2983,87.2983,68265.0
2023-06-26 11:05:00,88.74,88.82,88.65,88.77,57653.0,87.2884,87.3671,87.1999,87.3179,57653.0
2023-06-26 11:10:00,88.77,88.81,88.72,88.73,80456.0,87.3179,87.3573,87.2687,87.2786,80456.0
2023-06-26 11:15:00,88.72,88.81,88.7,88.77,56214.0,87.2687,87.3573,87.2491,87.3179,56214.0
2023-06-26 11:20:00,88.78,88.79,88.68,88.75,64362.0,87.3278,87.3376,87.2294,87.2983,64362.0
2023-06-26 11:25:00,88.74,88.89,88.72,88.82,132964.0,87.2884,87.436,87.2687,87.3671,132964.0
2023-06-26 11:30:00,88.81,88.86,88.73,88.76,83283.0,87.3573,87.4065,87.2786,87.3081,83283.0
2023-06-26 11:35:00,88.76,88.76,88.67,88.69,45107.0,87.3081,87.3081,87.2196,87.2392,45107.0
2023-06-26 11:40:00,88.68,88.72,88.6,88.71,44656.0,87.2294,87.2687,87.1507,87.2589,44656.0
2023-06-26 11:45:00,88.72,88.78,88.67,88.77,51367.0,87.2687,87.3278,87.2196,87.3179,51367.0
2023-06-26 11:50:00,88.77,88.96,88.74,88.92,76996.0,87.3179,87.5048,87.2884,87.4655,76996.0
2023-06-26 11:55:00,88.94,89.01,88.89,88.98,81964.0,87.4851,87.554,87.436,87.5245,81964.0
2023-06-26 12:00:00,88.99,88.99,88.88,88.92,55846.0,87.5343,87.5343,87.4261,87.4655,55846.0
2023-06-26 12:05:00,88.9,89.04,88.83,89.04,133533.0,87.4458,87.5835,87.3769,87.5835,133533.0
2023-06-26 12:10:00,89.04,89.15,88.99,89.1,102193.0,87.5835,87.6917,87.5343,87.6425,102193.0
2023-06-26 12:15:00,89.09,89.19,89.09,89.12,72849.0,87.6327,87.7311,87.6327,87.6622,72849.0
2023-06-26 12:20:00,89.12,89.18,89.05,89.16,82817.0,87.6622,87.7212,87.5933,87.7015,82817.0
2023-06-26 12:25:00,89.15,89.17,89.09,89.13,61981.0,87.6917,87.7114,87.6327,87.672,61981.0
2023-06-26 12:30:00,89.12,89.13,88.98,88.99,60791.0,87.6622,87.672,87.5245,87.5343,60791.0
2023-06-26 12:35:00,88.99,89.07,88.96,89.0,104311.0,87.5343,87.613,87.5048,87.5442,104311.0
2023-06-26 12:40:00,89.0,89.04,88.98,89.0,108877.0,87.5442,87.5835,87.5245,87.5442,108877.0
2023-06-26 12:45:00,89.0,89.09,88.99,89.03,39202.0,87.5442,87.6327,87.5343,87.5737,39202.0
2023-06-26 12:50:00,89.02,89.1,89.01,89.07,36398.0,87.5638,87.6425,87.554,87.613,36398.0
2023-06-26 12:55:00,89.07,89.12,89.04,89.1,39660.0,87.613,87.6622,87.5835,87.6425,39660.0
2023-06-26 13:00:00,89.1,89.13,89.08,89.08,41416.0,87.6425,87.672,87.6229,87.6229,41416.0
2023-06-26 13:05:00,89.07,89.1,89.02,89.04,30072.0,87.613,87.6425,87.5638,87.5835,30072.0
2023-06-26 13:10:00,89.05,89.13,89.03,89.11,68538.0,87.5933,87.672,87.5737,87.6524,68538.0
2023-06-26 13:15:00,89.11,89.17,89.1,89.16,43146.0,87.6524,87.7114,87.6425,87.7015,43146.0
2023-06-26 13:20:00,89.17,89.23,89.12,89.16,52124.0,87.7114,87.7704,87.6622,87.7015,52124.0
2023-06-26 13:25:00,89.15,89.26,89.1,89.25,50116.0,87.6917,87.7999,87.6425,87.7901,50116.0
2023-06-26 13:30:00,89.26,89.29,89.23,89.28,50464.0,87.7999,87.8294,87.7704,87.8196,50464.0
2023-06-26 13:35:00,89.28,89.31,89.22,89.31,70407.0,87.8196,87.8491,87.7606,87.8491,70407.0
2023-06-26 13:40:00,89.31,89.36,89.26,89.31,83784.0,87.8491,87.8983,87.7999,87.8491,83784.0
2023-06-26 13:45:00,89.31,89.41,89.29,89.41,69011.0,87.8491,87.9475,87.8294,87.9475,69011.0
2023-06-26 13:50:00,89.4,89.43,89.33,89.34,86935.0,87.9376,87.9671,87.8688,87.8786,86935.0
2023-06-26 13:55:00,89.34,89.44,89.33,89.4,64091.0,87.8786,87.977,87.8688,87.9376,64091.0
2023-06-26 14:00:00,89.39,89.42,89.34,89.39,47130.0,87.9278,87.9573,87.8786,87.9278,47130.0
2023-06-26 14:05:00,89.39,89.39,89.25,89.26,62339.0,87.9278,87.9278,87.7901,87.7999,62339.0
2023-06-26 14:10:00,89.26,89.32,89.24,89.29,57138.0,87.7999,87.8589,87.7802,87.8294,57138.0
2023-06-26 14:15:00,89.28,89.29,89.23,89.27,39557.0,87.8196,87.8294,87.7704,87.8097,39557.0
2023-06-26 14:20:00,89.27,89.28,89.21,89.23,59310.0,87.8097,87.8196,87.7507,87.7704,59310.0
2023-06-26 14:25:00,89.23,89.25,89.2,89.22,38451.0,87.7704,87.7901,87.7409,87.7606,38451.0
2023-06-26 14:30:00,89.21,89.41,89.21,89.41,69359.0,87.7507,87.9475,87.7507,87.9475,69359.0
2023-06-26 14:35:00,89.41,89.44,89.37,89.42,42018.0,87.9475,87.977,87.9081,87.9573,42018.0
2023-06-26 14:40:00,89.43,89.44,89.38,89.4,49173.0,87.9671,87.977,87.9179,87.9376,49173.0
2023-06-26 14:45:00,89.41,89.49,89.4,89.46,62570.0,87.9475,88.0261,87.9376,87.9966,62570.0
2023-06-26 14:50:00,89.46,89.47,89.35,89.39,78386.0,87.9966,88.0065,87.8884,87.9278,78386.0
2023-06-26 14:55:00,89.39,89.44,89.35,89.4,57909.0,87.9278,87.977,87.8884,87.9376,57909.0
2023-06-26 15:00:00,89.41,89.45,89.39,89.42,117937.0,87.9475,87.9868,87.9278,87.9573,117937.0
2023-06-26 15:05:00,89.42,89.43,89.33,89.36,63888.0,87.9573,87.9671,87.8688,87.8983,63888.0
2023-06-26 15:10:00,89.36,89.37,89.29,89.34,56682.0,87.8983,87.9081,87.8294,87.8786,56682.0
2023-06-26 15:15:00,89.34,89.37,89.29,89.3,68662.0,87.8786,87.9081,87.8294,87.8393,68662.0
2023-06-26 15:20:00,89.3,89.31,89.2,89.28,75258.0,87.8393,87.8491,87.7409,87.8196,75258.0
2023-06-26 15:25:00,89.28,89.39,89.27,89.31,63331.0,87.8196,87.9278,87.8097,87.8491,63331.0
2023-06-26 15:30:00,89.31,89.39,89.29,89.37,88473.0,87.8491,87.9278,87.8294,87.9081,88473.0
2023-06-26 15:35:00,89.37,89.37,89.27,89.28,79906.0,87.9081,87.9081,87.8097,87.8196,79906.0
2023-06-26 15:40:00,89.28,89.28,89.17,89.17,105917.0,87.8196,87.8196,87.7114,87.7114,105917.0
2023-06-26 15:45:00,89.17,89.17,88.87,88.92,198233.0,87.7114,87.7114,87.4163,87.4655,198233.0
2023-06-26 15:50:00,88.92,88.98,88.86,88.95,239586.0,87.4655,87.5245,87.4065,87.495,239586.0
2023-06-26 15:55:00,88.95,88.96,88.61,88.71,820329.0,87.495,87.5048,87.1605,87.2589,820329.0
2023-06-27 09:30:00,88.9,88.96,88.65,88.84,274689.0,87.4458,87.5048,87.1999,87.3868,274689.0
2023-06-27 09:35:00,88.83,88.88,88.57,88.8,150034.0,87.3769,87.4261,87.1212,87.3474,150034.0
2023-06-27 09:40:00,88.81,88.83,88.56,88.77,92679.0,87.3573,87.3769,87.1114,87.3179,92679.0
2023-06-27 09:45:00,88.77,88.77,88.49,88.6,192493.0,87.3179,87.3179,87.0425,87.1507,192493.0
2023-06-27 09:50:00,88.6,88.75,88.58,88.64,70006.0,87.1507,87.2983,87.131,87.1901,70006.0
2023-06-27 09:55:00,88.65,88.9,88.57,88.88,77932.0,87.1999,87.4458,87.1212,87.4261,77932.0
2023-06-27 10:00:00,88.87,89.06,88.78,89.04,118909.0,87.4163,87.6032,87.3278,87.5835,118909.0
2023-06-27 10:05:00,89.04,89.1,88.95,89.05,73872.0,87.5835,87.6425,87.495,87.5933,73872.0
2023-06-27 10:10:00,89.04,89.04,88.86,88.98,75399.0,87.5835,87.5835,87.4065,87.5245,75399.0
2023-06-27 10:15:00,88.98,89.11,88.95,89.08,63563.0,87.5245,87.6524,87.495,87.6229,63563.0
2023-06-27 10:20:00,89.09,89.09,88.91,88.92,112738.0,87.6327,87.6327,87.4556,87.4655,112738.0
2023-06-27 10:25:00,88.93,89.16,88.92,89.01,111302.0,87.4753,87.7015,87.4655,87.554,111302.0
2023-06-27 10:30:00,89.02,89.26,89.0,89.2,90252.0,87.5638,87.7999,87.5442,87.7409,90252.0
2023-06-27 10:35:00,89.2,89.26,89.11,89.23,93630.0,87.7409,87.7999,87.6524,87.7704,93630.0
2023-06-27 10:40:00,89.23,89.27,89.18,89.24,62475.0,87.7704,87.8097,87.7212,87.7802,62475.0
2023-06-27 10:45:00,89.25,89.52,89.24,89.43,95071.0,87.7901,88.0557,87.7802,87.9671,95071.0
2023-06-27 10:50:00,89.44,89.55,89.41,89.44,163701.0,87.977,88.0852,87.9475,87.977,163701.0
2023-06-27 10:55:00,89.43,89.52,89.33,89.51,135907.0,87.9671,88.0557,87.8688,88.0458,135907.0
2023-06-27 11:00:00,89.51,89.6,89.48,89.54,114835.0,88.0458,88.1344,88.0163,88.0753,114835.0
2023-06-27 11:05:00,89.54,89.66,89.51,89.65,77534.0,88.0753,88.1934,88.0458,88.1835,77534.0
2023-06-27 11:10:00,89.64,89.66,89.57,89.63,94605.0,88.1737,88.1934,88.1048,88.1639,94605.0
2023-06-27 11:15:00,89.63,89.63,89.49,89.51,91313.0,88.1639,88.1639,88.0261,88.0458,91313.0
2023-06-27 11:20:00,89.51,89.51,89.38,89.38,83819.0,88.0458,88.0458,87.9179,87.9179,83819.0
2023-06-27 11:25:00,89.39,89.42,89.31,89.35,71958.0,87.9278,87.9573,87.8491,87.8884,71958.0
2023-06-27 11:30:00,89.34,89.36,89.21,89.22,75822.0,87.8786,87.8983,87.7507,87.7606,75822.0
2023-06-27 11:35:00,89.22,89.25,89.15,89.16,64525.0,87.7606,87.7901,87.6917,87.7015,64525.0
2023-06-27 11:40:00,89.16,89.23,89.14,89.21,80734.0,87.7015,87.7704,87.6819,87.7507,80734.0
2023-06-27 11:45:00,89.2,89.29,89.2,89.23,86544.0,87.7409,87.8294,87.7409,87.7704,86544.0
2023-06-27 11:50:00,89.23,89.29,89.21,89.22,56126.0,87.7704,87.8294,87.7507,87.7606,56126.0
2023-06-27 11:55:00,89.23,89.23,89.12,89.23,73369.0,87.7704,87.7704,87.6622,87.7704,73369.0
2023-06-27 12:00:00,89.22,89.33,89.19,89.26,64983.0,87.7606,87.8688,87.7311,87.7999,64983.0
2023-06-27 12:05:00,89.27,89.35,89.22,89.23,40051.0,87.8097,87.8884,87.7606,87.7704,40051.0
2023-06-27 12:10:00,89.22,89.32,89.21,89.28,43929.0,87.7606,87.8589,87.7507,87.8196,43929.0
2023-06-27 12:15:00,89.28,89.29,89.1,89.12,58814.0,87.8196,87.8294,87.6425,87.6622,58814.0
2023-06-27 12:20:00,89.13,89.14,89.05,89.11,92275.0,87.672,87.6819,87.5933,87.6524,92275.0
2023-06-27 12:25:00,89.1,89.15,89.02,89.07,94365.0,87.6425,87.6917,87.5638,87.613,94365.0
2023-06-27 12:30:00,89.08,89.1,88.92,88.96,147822.0,87.6229,87.6425,87.4655,87.5048,147822.0
2023-06-27 12:35:00,88.95,89.12,88.95,89.12,52526.0,87.495,87.6622,87.495,87.6622,52526.0
2023-06-27 12:40:00,89.12,89.15,89.05,89.12,39827.0,87.6622,87.6917,87.5933,87.6622,39827.0
2023-06-27 12:45:00,89.12,89.24,89.11,89.23,51686.0,87.6622,87.7802,87.6524,87.7704,51686.0
2023-06-27 12:50:00,89.23,89.25,89.04,89.05,51684.0,87.7704,87.7901,87.5835,87.5933,51684.0
2023-06-27 12:55:00,89.05,89.13,89.02,89.12,58399.0,87.5933,87.672,87.5638,87.6622,58399.0
2023-06-27 13:00:00,89.12,89.19,89.11,89.14,54685.0,87.6622,87.7311,87.6524,87.6819,54685.0
2023-06-27 13:05:00,89.14,89.16,89.1,89.13,45386.0,87.6819,87.7015,87.6425,87.672,45386.0
2023-06-27 13:10:00,89.12,89.21,89.11,89.2,43075.0,87.6622,87.7507,87.6524,87.7409,43075.0
2023-06-27 13:15:00,89.21,89.26,89.18,89.19,40855.0,87.7507,87.7999,87.7212,87.7311,40855.0
2023-06-27 13:20:00,89.19,89.36,89.18,89.35,41549.0,87.7311,87.8983,87.7212,87.8884,41549.0
2023-06-27 13:25:00,89.34,89.35,89.26,89.27,40102.0,87.8786,87.8884,87.7999,87.8097,40102.0
2023-06-27 13:30:00,89.27,89.34,89.26,89.31,40669.0,87.8097,87.8786,87.7999,87.8491,40669.0
2023-06-27 13:35:00,89.32,89.33,89.27,89.29,31200.0,87.8589,87.8688,87.8097,87.8294,31200.0
2023-06-27 13:40:00,89.29,89.34,89.25,89.26,41378.0,87.8294,87.8786,87.7901,87.7999,41378.0
2023-06-27 13:45:00,89.26,89.38,89.23,89.38,61444.0,87.7999,87.9179,87.7704,87.9179,61444.0
2023-06-27 13:50:00,89.38,89.38,89.32,89.33,47883.0,87.9179,87.9179,87.8589,87.8688,47883.0
2023-06-27 13:55:00,89.32,89.33,89.23,89.27,66092.0,87.8589,87.8688,87.7704,87.8097,66092.0
2023-06-27 14:00:00,89.27,89.32,89.23,89.31,68214.0,87.8097,87.8589,87.7704,87.8491,68214.0
2023-06-27 14:05:00,89.3,89.36,89.28,89.31,40568.0,87.8393,87.8983,87.8196,87.8491,40568.0
2023-06-27 14:10:00,89.32,89.42,89.31,89.41,48608.0,87.8589,87.9573,87.8491,87.9475,48608.0
2023-06-27 14:15:00,89.41,89.42,89.3,89.3,54419.0,87.9475,87.9573,87.8393,87.8393,54419.0
2023-06-27 14:20:00,89.31,89.32,89.25,89.31,80228.0,87.8491,87.8589,87.7901,87.8491,80228.0
2023-06-27 14:25:00,89.3,89.34,89.28,89.31,54343.0,87.8393,87.8786,87.8196,87.8491,54343.0
2023-06-27 14:30:00,89.32,89.37,89.29,89.35,52676.0,87.8589,87.9081,87.8294,87.8884,52676.0
2023-06-27 14:35:00,89.34,89.37,89.31,89.32,62549.0,87.8786,87.9081,87.8491,87.8589,62549.0
2023-06-27 14:40:00,89.31,89.34,89.28,89.33,54137.0,87.8491,87.8786,87.8196,87.8688,54137.0
2023-06-27 14:45:00,89.33,89.47,89.31,89.45,53120.0,87.8688,88.0065,87.8491,87.9868,53120.0
2023-06-27 14:50:00,89.46,89.53,89.4,89.47,86281.0,87.9966,88.0655,87.9376,88.0065,86281.0
2023-06-27 14:55:00,89.47,89.51,89.43,89.44,75276.0,88.0065,88.0458,87.9671,87.977,75276.0
2023-06-27 15:00:00,89.44,89.5,89.44,89.48,62678.0,87.977,88.036,87.977,88.0163,62678.0
2023-06-27 15:05:00,89.48,89.51,89.47,89.5,86239.0,88.0163,88.0458,88.0065,88.036,86239.0
2023-06-27 15:10:00,89.48,89.49,89.37,89.39,86715.0,88.0163,88.0261,87.9081,87.9278,86715.0
2023-06-27 15:15:00,89.39,89.39,89.32,89.33,71215.0,87.9278,87.9278,87.8589,87.8688,71215.0
2023-06-27 15:20:00,89.34,89.36,89.26,89.3,74489.0,87.8786,87.8983,87.7999,87.8393,74489.0
2023-06-27 15:25:00,89.3,89.41,89.3,89.39,81863.0,87.8393,87.9475,87.8393,87.9278,81863.0
2023-06-27 15:30:00,89.39,89.4,89.28,89.31,93520.0,87.9278,87.9376,87.8196,87.8491,93520.0
2023-06-27 15:35:00,89.31,89.35,89.28,89.31,78666.0,87.8491,87.8884,87.8196,87.8491,78666.0
2023-06-27 15:40:00,89.32,89.35,89.22,89.23,117918.0,87.8589,87.8884,87.7606,87.7704,117918.0
2023-06-27 15:45:00,89.23,89.28,89.21,89.26,139721.0,87.7704,87.8196,87.7507,87.7999,139721.0
2023-06-27 15:50:00,89.25,89.25,89.11,89.18,261805.0,87.7901,87.7901,87.6524,87.7212,261805.0
2023-06-27 15:55:00,89.17,89.17,89.04,89.05,421750.0,87.7114,87.7114,87.5835,87.5933,421750.0
2023-06-28 09:30:00,89.39,89.4,88.85,89.02,520830.0,87.9278,87.9376,87.3966,87.5638,520830.0
2023-06-28 09:35:00,89.02,89.06,88.84,88.96,115896.0,87.5638,87.6032,87.3868,87.5048,115896.0
2023-06-28 09:40:00,88.97,89.01,88.87,88.93,120261.0,87.5147,87.554,87.4163,87.4753,120261.0
2023-06-28 09:45:00,88.94,89.03,88.81,88.82,116770.0,87.4851,87.5737,87.3573,87.3671,116770.0
2023-06-28 09:50:00,88.81,88.96,88.7,88.93,98005.0,87.3573,87.5048,87.2491,87.4753,98005.0
2023-06-28 09:55:00,88.93,89.2,88.93,89.17,93573.0,87.4753,87.7409,87.4753,87.7114,93573.0
2023-06-28 10:00:00,89.16,89.17,88.92,88.98,101243.0,87.7015,87.7114,87.4655,87.5245,101243.0
2023-06-28 10:05:00,88.97,89.09,88.93,88.98,57936.0,87.5147,87.6327,87.4753,87.5245,57936.0
2023-06-28 10:10:00,88.96,89.03,88.92,89.02,59972.0,87.5048,87.5737,87.4655,87.5638,59972.0
2023-06-28 10:15:00,89.02,89.15,89.0,89.14,74644.0,87.5638,87.6917,87.5442,87.6819,74644.0
2023-06-28 10:20:00,89.15,89.22,89.03,89.06,110339.0,87.6917,87.7606,87.5737,87.6032,110339.0
2023-06-28 10:25:00,89.08,89.1,88.98,89.0,69584.0,87.6229,87.6425,87.5245,87.5442,69584.0
2023-06-28 10:30:00,89.01,89.06,88.97,89.05,59239.0,87.554,87.6032,87.5147,87.5933,59239.0
2023-06-28 10:35:00,89.05,89.19,89.04,89.11,82046.0,87.5933,87.7311,87.5835,87.6524,82046.0
2023-06-28 10:40:00,89.09,89.2,89.09,89.1,66135.0,87.6327,87.7409,87.6327,87.6425,66135.0
2023-06-28 10:45:00,89.09,89.14,89.03,89.08,57613.0,87.6327,87.6819,87.5737,87.6229,57613.0
2023-06-28 10:50:00,89.07,89.09,88.99,89.0,124255.0,87.613,87.6327,87.5343,87.5442,124255.0
2023-06-28 10:55:00,89.0,89.0,88.86,88.89,119304.0,87.5442,87.5442,87.4065,87.436,119304.0
2023-06-28 11:00:00,88.89,88.96,88.86,88.95,53128.0,87.436,87.5048,87.4065,87.495,53128.0
2023-06-28 11:05:00,88.94,89.04,88.92,88.98,89173.0,87.4851,87.5835,87.4655,87.5245,89173.0
2023-06-28 11:10:00,88.98,89.03,88.88,88.92,87143.0,87.5245,87.5737,87.4261,87.4655,87143.0
2023-06-28 11:15:00,88.92,88.97,88.81,88.94,124750.0,87.4655,87.5147,87.3573,87.4851,124750.0
2023-06-28 11:20:00,88.95,88.96,88.79,88.82,86920.0,87.495,87.5048,87.3376,87.3671,86920.0
2023-06-28 11:25:00,88.82,88.87,88.77,88.84,107105.0,87.3671,87.4163,87.3179,87.3868,107105.0
2023-06-28 11:30:00,88.85,88.87,88.75,88.78,134465.0,87.3966,87.4163,87.2983,87.3278,134465.0
2023-06-28 11:35:00,88.78,88.85,88.76,88.81,162313.0,87.3278,87.3966,87.3081,87.3573,162313.0
2023-06-28 11:40:00,88.81,88.99,88.8,88.98,87758.0,87.3573,87.5343,87.3474,87.5245,87758.0
2023-06-28 11:45:00,88.98,88.99,88.9,88.97,94398.0,87.5245,87.5343,87.4458,87.5147,94398.0
2023-06-28 11:50:00,88.96,88.98,88.92,88.94,57668.0,87.5048,87.5245,87.4655,87.4851,57668.0
2023-06-28 11:55:00,88.92,88.93,88.87,88.9,44426.0,87.4655,87.4753,87.4163,87.4458,44426.0
2023-06-28 12:00:00,88.9,88.91,88.84,88.86,46148.0,87.4458,87.4556,87.3868,87.4065,46148.0
2023-06-28 12:05:00,88.87,89.09,88.85,89.08,116667.0,87.4163,87.6327,87.3966,87.6229,116667.0
2023-06-28 12:10:00,89.08,89.29,89.06,89.24,104163.0,87.6229,87.8294,87.6032,87.7802,104163.0
2023-06-28 12:15:00,89.24,89.3,89.21,89.22,97846.0,87.7802,87.8393,87.7507,87.7606,97846.0
2023-06-28 12:20:00,89.22,89.33,89.2,89.32,86697.0,87.7606,87.8688,87.7409,87.8589,86697.0
2023-06-28 12:25:00,89.32,89.35,89.11,89.17,54010.0,87.8589,87.8884,87.6524,87.7114,54010.0
2023-06-28 12:30:00,89.18,89.2,89.05,89.1,74005.0,87.7212,87.7409,87.5933,87.6425,74005.0
2023-06-28 12:35:00,89.09,89.14,89.04,89.06,58514.0,87.6327,87.6819,87.5835,87.6032,58514.0
2023-06-28 12:40:00,89.05,89.05,88.82,88.87,101273.0,87.5933,87.5933,87.3671,87.4163,101273.0
2023-06-28 12:45:00,88.86,88.89,88.8,88.81,58321.0,87.4065,87.436,87.3474,87.3573,58321.0
2023-06-28 12:50:00,88.8,88.81,88.62,88.66,111758.0,87.3474,87.3573,87.1704,87.2097,111758.0
2023-06-28 12:55:00,88.66,88.68,88.56,88.63,94136.0,87.2097,87.2294,87.1114,87.1802,94136.0
2023-06-28 13:00:00,88.62,88.67,88.52,88.63,121928.0,87.1704,87.2196,87.072,87.1802,121928.0
2023-06-28 13:05:00,88.63,88.69,88.6,88.61,66263.0,87.1802,87.2392,87.1507,87.1605,66263.0
2023-06-28 13:10:00,88.6,88.64,88.56,88.61,85128.0,87.1507,87.1901,87.1114,87.1605,85128.0
2023-06-28 13:15:00,88.61,88.67,88.59,88.63,57461.0,87.1605,87.2196,87.1409,87.1802,57461.0
2023-06-28 13:20:00,88.64,88.75,88.61,88.69,54257.0,87.1901,87.2983,87.1605,87.2392,54257.0
2023-06-28 13:25:00,88.69,88.75,88.69,88.73,54168.0,87.2392,87.2983,87.2392,87.2786,54168.0
2023-06-28 13:30:00,88.73,88.79,88.62,88.64,105934.0,87.2786,87.3376,87.1704,87.1901,105934.0
2023-06-28 13:35:00,88.65,88.75,88.64,88.71,57700.0,87.1999,87.2983,87.1901,87.2589,57700.0
2023-06-28 13:40:00,88.72,88.75,88.68,88.73,40064.0,87.2687,87.2983,87.2294,87.2786,40064.0
2023-06-28 13:45:00,88.74,88.76,88.71,88.73,37480.0,87.2884,87.3081,87.2589,87.2786,37480.0
2023-06-28 13:50:00,88.71,88.75,88.7,88.73,55535.0,87.2589,87.2983,87.2491,87.2786,55535.0
2023-06-28 13:55:00,88.73,88.81,88.7,88.74,75174.0,87.2786,87.3573,87.2491,87.2884,75174.0
2023-06-28 14:00:00,88.74,88.87,88.72,88.83,142144.0,87.2884,87.4163,87.2687,87.3769,142144.0
2023-06-28 14:05:00,88.83,88.84,88.78,88.8,54345.0,87.3769,87.3868,87.3278,87.3474,54345.0
2023-06-28 14:10:00,88.8,88.91,88.79,88.88,112311.0,87.3474,87.4556,87.3376,87.4261,112311.0
2023-06-28 14:15:00,88.88,88.88,88.76,88.76,50006.0,87.4261,87.4261,87.3081,87.3081,50006.0
2023-06-28 14:20:00,88.76,88.81,88.7,88.78,122876.0,87.3081,87.3573,87.2491,87.3278,122876.0
2023-06-28 14:25:00,88.78,88.85,88.77,88.84,68728.0,87.3278,87.3966,87.3179,87.3868,68728.0
2023-06-28 14:30:00,88.83,88.85,88.75,88.77,52869.0,87.3769,87.3966,87.2983,87.3179,52869.0
2023-06-28 14:35:00,88.76,88.8,88.69,88.77,58555.0,87.3081,87.3474,87.2392,87.3179,58555.0
2023-06-28 14:40:00,88.77,88.84,88.74,88.81,34144.0,87.3179,87.3868,87.2884,87.3573,34144.0
2023-06-28 14:45:00,88.81,88.83,88.74,88.75,66389.0,87.3573,87.3769,87.2884,87.2983,66389.0
2023-06-28 14:50:00,88.75,88.78,88.73,88.75,40551.0,87.2983,87.3278,87.2786,87.2983,40551.0
2023-06-28 14:55:00,88.75,88.75,88.67,88.7,56630.0,87.2983,87.2983,87.2196,87.2491,56630.0
2023-06-28 15:00:00,88.7,88.73,88.65,88.66,60431.0,87.2491,87.2786,87.1999,87.2097,60431.0
2023-06-28 15:05:00,88.67,88.68,88.57,88.67,87509.0,87.2196,87.2294,87.1212,87.2196,87509.0
2023-06-28 15:10:00,88.67,88.76,88.65,88.74,49458.0,87.2196,87.3081,87.1999,87.2884,49458.0
2023-06-28 15:15:00,88.74,88.78,88.64,88.77,205107.0,87.2884,87.3278,87.1901,87.3179,205107.0
2023-06-28 15:20:00,88.77,88.84,88.73,88.75,83703.0,87.3179,87.3868,87.2786,87.2983,83703.0
2023-06-28 15:25:00,88.75,88.78,88.71,88.75,64038.0,87.2983,87.3278,87.2589,87.2983,64038.0
2023-06-28 15:30:00,88.74,88.85,88.73,88.84,76572.0,87.2884,87.3966,87.2786,87.3868,76572.0
2023-06-28 15:35:00,88.83,88.84,88.75,88.79,109366.0,87.3769,87.3868,87.2983,87.3376,109366.0
2023-06-28 15:40:00,88.79,88.84,88.75,88.77,140346.0,87.3376,87.3868,87.2983,87.3179,140346.0
2023-06-28 15:45:00,88.76,88.84,88.72,88.79,145024.0,87.3081,87.3868,87.2687,87.3376,145024.0
2023-06-28 15:50:00,88.77,88.82,88.72,88.72,305505.0,87.3179,87.3671,87.2687,87.2687,305505.0
2023-06-28 15:55:00,88.73,88.85,88.67,88.84,586546.0,87.2786,87.3966,87.2196,87.3868,586546.0
2023-06-29 09:30:00,87.8,87.82,87.34,87.54,938482.0,86.3638,86.3835,85.9113,86.108,938482.0
2023-06-29 09:35:00,87.52,87.85,87.35,87.76,338768.0,86.0884,86.413,85.9212,86.3244,338768.0
2023-06-29 09:40:00,87.76,87.99,87.71,87.81,262298.0,86.3244,86.5507,86.2753,86.3736,262298.0
2023-06-29 09:45:00,87.82,87.94,87.72,87.94,266323.0,86.3835,86.5015,86.2851,86.5015,266323.0
2023-06-29 09:50:00,87.94,88.28,87.94,88.22,286586.0,86.5015,86.8359,86.5015,86.7769,286586.0
2023-06-29 09:55:00,88.23,88.42,88.18,88.32,174296.0,86.7868,86.9737,86.7376,86.8753,174296.0
2023-06-29 10:00:00,88.33,88.36,88.2,88.3,124266.0,86.8851,86.9146,86.7573,86.8556,124266.0
2023-06-29 10:05:00,88.31,88.51,88.2,88.41,200480.0,86.8655,87.0622,86.7573,86.9638,200480.0
2023-06-29 10:10:00,88.4,88.6,88.35,88.6,138797.0,86.954,87.1507,86.9048,87.1507,138797.0
2023-06-29 10:15:00,88.61,88.64,88.49,88.57,111064.0,87.1605,87.1901,87.0425,87.1212,111064.0
2023-06-29 10:20:00,88.58,88.74,88.47,88.47,151175.0,87.131,87.2884,87.0228,87.0228,151175.0
2023-06-29 10:25:00,88.48,88.65,88.45,88.58,82923.0,87.0327,87.1999,87.0032,87.131,82923.0
2023-06-29 10:30:00,88.58,88.69,88.44,88.68,87352.0,87.131,87.2392,86.9933,87.2294,87352.0
2023-06-29 10:35:00,88.68,88.69,88.49,88.53,115672.0,87.2294,87.2392,87.0425,87.0819,115672.0
2023-06-29 10:40:00,88.51,88.55,88.36,88.5,236014.0,87.0622,87.1015,86.9146,87.0523,236014.0
2023-06-29 10:45:00,88.5,88.51,88.23,88.38,111719.0,87.0523,87.0622,86.7868,86.9343,111719.0
2023-06-29 10:50:00,88.37,88.39,88.12,88.15,141340.0,86.9245,86.9441,86.6786,86.7081,141340.0
2023-06-29 10:55:00,88.15,88.29,88.12,88.23,109427.0,86.7081,86.8458,86.6786,86.7868,109427.0
2023-06-29 11:00:00,88.23,88.4,88.17,88.4,66206.0,86.7868,86.954,86.7277,86.954,66206.0
2023-06-29 11:05:00,88.4,88.48,88.35,88.46,102137.0,86.954,87.0327,86.9048,87.013,102137.0
2023-06-29 11:10:00,88.46,88.48,88.4,88.41,89009.0,87.013,87.0327,86.954,86.9638,89009.0
2023-06-29 11:15:00,88.41,88.46,88.37,88.44,76447.0,86.9638,87.013,86.9245,86.9933,76447.0
2023-06-29 11:20:00,88.44,88.52,88.37,88.51,158540.0,86.9933,87.072,86.9245,87.0622,158540.0
2023-06-29 11:25:00,88.52,88.54,88.42,88.53,87278.0,87.072,87.0917,86.9737,87.0819,87278.0
2023-06-29 11:30:00,88.54,88.56,88.25,88.3,195110.0,87.0917,87.1114,86.8064,86.8556,195110.0
2023-06-29 11:35:00,88.3,88.39,88.28,88.37,104271.0,86.8556,86.9441,86.8359,86.9245,104271.0
2023-06-29 11:40:00,88.39,88.47,88.31,88.33,163030.0,86.9441,87.0228,86.8655,86.8851,163030.0
2023-06-29 11:45:00,88.34,88.61,88.34,88.59,99411.0,86.895,87.1605,86.895,87.1409,99411.0
2023-06-29 11:50:00,88.61,88.78,88.6,88.77,116230.0,87.1605,87.3278,87.1507,87.3179,116230.0
2023-06-29 11:55:00,88.77,88.8,88.69,88.77,77261.0,87.3179,87.3474,87.2392,87.3179,77261.0
2023-06-29 12:00:00,88.78,88.91,88.78,88.8,83905.0,87.3278,87.4556,87.3278,87.3474,83905.0
2023-06-29 12:05:00,88.8,88.85,88.75,88.84,50363.0,87.3474,87.3966,87.2983,87.3868,50363.0
2023-06-29 12:10:00,88.85,88.9,88.74,88.78,61734.0,87.3966,87.4458,87.2884,87.3278,61734.0
2023-06-29 12:15:00,88.79,88.87,88.73,88.79,57903.0,87.3376,87.4163,87.2786,87.3376,57903.0
2023-06-29 12:20:00,88.79,88.99,88.78,88.96,132581.0,87.3376,87.5343,87.3278,87.5048,132581.0
2023-06-29 12:25:00,88.97,89.08,88.93,89.02,441454.0,87.5147,87.6229,87.4753,87.5638,441454.0
2023-06-29 12:30:00,89.02,89.07,88.98,89.03,133396.0,87.5638,87.613,87.5245,87.5737,133396.0
2023-06-29 12:35:00,89.03,89.12,88.99,88.99,116080.0,87.5737,87.6622,87.5343,87.5343,116080.0
2023-06-29 12:40:00,88.99,89.04,88.99,89.01,76021.0,87.5343,87.5835,87.5343,87.554,76021.0
2023-06-29 12:45:00,89.01,89.06,88.98,89.01,113382.0,87.554,87.6032,87.5245,87.554,113382.0
2023-06-29 12:50:00,89.01,89.02,88.83,88.84,70401.0,87.554,87.5638,87.3769,87.3868,70401.0
2023-06-29 12:55:00,88.84,88.9,88.77,88.85,69075.0,87.3868,87.4458,87.3179,87.3966,69075.0
2023-06-29 13:00:00,88.84,88.88,88.78,88.88,127420.0,87.3868,87.4261,87.3278,87.4261,127420.0
2023-06-29 13:05:00,88.87,88.93,88.73,88.92,65921.0,87.4163,87.4753,87.2786,87.4655,65921.0
2023-06-29 13:10:00,88.92,88.97,88.88,88.91,43875.0,87.4655,87.5147,87.4261,87.4556,43875.0
2023-06-29 13:15:00,88.91,88.99,88.89,88.91,39476.0,87.4556,87.5343,87.436,87.4556,39476.0
2023-06-29 13:20:00,88.92,88.96,88.87,88.96,49951.0,87.4655,87.5048,87.4163,87.5048,49951.0
2023-06-29 13:25:00,88.95,89.04,88.94,89.03,50266.0,87.495,87.5835,87.4851,87.5737,50266.0
2023-06-29 13:30:00,89.03,89.07,89.0,89.02,46840.0,87.5737,87.613,87.5442,87.5638,46840.0
2023-06-29 13:35:00,89.03,89.05,88.93,89.01,44580.0,87.5737,87.5933,87.4753,87.554,44580.0
2023-06-29 13:40:00,89.04,89.06,88.96,89.04,50456.0,87.5835,87.6032,87.5048,87.5835,50456.0
2023-06-29 13:45:00,89.03,89.04,88.98,89.0,34436.0,87.5737,87.5835,87.5245,87.5442,34436.0
2023-06-29 13:50:00,88.99,89.03,88.96,89.0,34517.0,87.5343,87.5737,87.5048,87.5442,34517.0
2023-06-29 13:55:00,88.99,89.0,88.91,88.96,78108.0,87.5343,87.5442,87.4556,87.5048,78108.0
2023-06-29 14:00:00,88.96,89.0,88.9,88.95,141777.0,87.5048,87.5442,87.4458,87.495,141777.0
2023-06-29 14:05:00,88.94,88.95,88.74,88.76,74353.0,87.4851,87.495,87.2884,87.3081,74353.0
2023-06-29 14:10:00,88.75,88.81,88.72,88.73,105226.0,87.2983,87.3573,87.2687,87.2786,105226.0
2023-06-29 14:15:00,88.73,88.82,88.68,88.81,56827.0,87.2786,87.3671,87.2294,87.3573,56827.0
2023-06-29 14:20:00,88.81,88.93,88.81,88.91,65780.0,87.3573,87.4753,87.3573,87.4556,65780.0
2023-06-29 14:25:00,88.91,88.92,88.82,88.85,104950.0,87.4556,87.4655,87.3671,87.3966,104950.0
2023-06-29 14:30:00,88.85,88.89,88.82,88.82,52662.0,87.3966,87.436,87.3671,87.3671,52662.0
2023-06-29 14:35:00,88.82,88.93,88.82,88.9,43087.0,87.3671,87.4753,87.3671,87.4458,43087.0
2023-06-29 14:40:00,88.9,88.9,88.78,88.8,64600.0,87.4458,87.4458,87.3278,87.3474,64600.0
2023-06-29 14:45:00,88.81,88.84,88.75,88.76,131646.0,87.3573,87.3868,87.2983,87.3081,131646.0
2023-06-29 14:50:00,88.76,88.76,88.68,88.71,88121.0,87.3081,87.3081,87.2294,87.2589,88121.0
2023-06-29 14:55:00,88.7,88.86,88.67,88.85,62876.0,87.2491,87.4065,87.2196,87.3966,62876.0
2023-06-29 15:00:00,88.86,88.92,88.86,88.89,75571.0,87.4065,87.4655,87.4065,87.436,75571.0
2023-06-29 15:05:00,88.88,88.94,88.85,88.94,62648.0,87.4261,87.4851,87.3966,87.4851,62648.0
2023-06-29 15:10:00,88.94,88.95,88.83,88.84,55329.0,87.4851,87.495,87.3769,87.3868,55329.0
2023-06-29 15:15:00,88.84,88.9,88.84,88.86,96001.0,87.3868,87.4458,87.3868,87.4065,96001.0
2023-06-29 15:20:00,88.86,88.94,88.85,88.94,68370.0,87.4065,87.4851,87.3966,87.4851,68370.0
2023-06-29 15:25:00,88.93,89.0,88.93,88.97,87237.0,87.4753,87.5442,87.4753,87.5147,87237.0
2023-06-29 15:30:00,88.96,89.05,88.96,89.0,121470.0,87.5048,87.5933,87.5048,87.5442,121470.0
2023-06-29 15:35:00,89.0,89.05,88.99,89.0,100312.0,87.5442,87.5933,87.5343,87.5442,100312.0
2023-06-29 15:40:00,89.0,89.03,88.94,88.98,156130.0,87.5442,87.5737,87.4851,87.5245,156130.0
2023-06-29 15:45:00,88.98,88.99,88.86,88.94,133422.0,87.5245,87.5343,87.4065,87.4851,133422.0
2023-06-29 15:50:00,88.93,89.06,88.91,88.98,230199.0,87.4753,87.6032,87.4556,87.5245,230199.0
2023-06-29 15:55:00,88.98,89.01,88.92,88.97,404050.0,87.5245,87.554,87.4655,87.5147,404050.0
2023-06-30 09:30:00,89.18,89.32,89.01,89.05,320636.0,87.7212,87.8589,87.554,87.5933,320636.0
2023-06-30 09:35:00,89.03,89.1,88.98,89.08,118994.0,87.5737,87.6425,87.5245,87.6229,118994.0
2023-06-30 09:40:00,89.08,89.23,88.95,88.95,127775.0,87.6229,87.7704,87.495,87.495,127775.0
2023-06-30 09:45:00,88.95,89.07,88.73,89.07,151900.0,87.495,87.613,87.2786,87.613,151900.0
2023-06-30 09:50:00,89.08,89.18,89.02,89.09,134193.0,87.6229,87.7212,87.5638,87.6327,134193.0
2023-06-30 09:55:00,89.1,89.15,89.02,89.04,133737.0,87.6425,87.6917,87.5638,87.5835,133737.0
2023-06-30 10:00:00,89.03,89.23,89.01,89.21,132156.0,87.5737,87.7704,87.554,87.7507,132156.0
2023-06-30 10:05:00,89.22,89.27,89.15,89.2,110899.0,87.7606,87.8097,87.6917,87.7409,110899.0
2023-06-30 10:10:00,89.19,89.26,89.15,89.16,86387.0,87.7311,87.7999,87.6917,87.7015,86387.0
2023-06-30 10:15:00,89.16,89.18,89.02,89.05,103366.0,87.7015,87.7212,87.5638,87.5933,103366.0
2023-06-30 10:20:00,89.06,89.1,88.92,88.94,127805.0,87.6032,87.6425,87.4655,87.4851,127805.0
2023-06-30 10:25:00,88.94,89.08,88.92,89.05,104675.0,87.4851,87.6229,87.4655,87.5933,104675.0
2023-06-30 10:30:00,89.06,89.21,89.06,89.11,146645.0,87.6032,87.7507,87.6032,87.6524,146645.0
2023-06-30 10:35:00,89.11,89.11,88.84,88.89,170203.0,87.6524,87.6524,87.3868,87.436,170203.0
2023-06-30 10:40:00,88.88,88.92,88.76,88.78,123289.0,87.4261,87.4655,87.3081,87.3278,123289.0
2023-06-30 10:45:00,88.78,88.8,88.62,88.63,148608.0,87.3278,87.3474,87.1704,87.1802,148608.0
2023-06-30 10:50:00,88.64,88.84,88.6,88.81,156218.0,87.1901,87.3868,87.1507,87.3573,156218.0
2023-06-30 10:55:00,88.82,88.84,88.67,88.78,129930.0,87.3671,87.3868,87.2196,87.3278,129930.0
2023-06-30 11:00:00,88.79,88.83,88.68,88.78,122982.0,87.3376,87.3769,87.2294,87.3278,122982.0
2023-06-30 11:05:00,88.76,88.91,88.7,88.9,81243.0,87.3081,87.4556,87.2491,87.4458,81243.0
2023-06-30 11:10:00,88.91,89.01,88.91,88.99,102136.0,87.4556,87.554,87.4556,87.5343,102136.0
2023-06-30 11:15:00,89.0,89.04,88.92,89.0,71095.0,87.5442,87.5835,87.4655,87.5442,71095.0
2023-06-30 11:20:00,89.0,89.07,88.97,89.0,64905.0,87.5442,87.613,87.5147,87.5442,64905.0
2023-06-30 11:25:00,88.99,88.99,88.9,88.96,71537.0,87.5343,87.5343,87.4458,87.5048,71537.0
2023-06-30 11:30:00,88.96,88.98,88.82,88.83,70715.0,87.5048,87.5245,87.3671,87.3769,70715.0
2023-06-30 11:35:00,88.83,88.91,88.81,88.81,58211.0,87.3769,87.4556,87.3573,87.3573,58211.0
2023-06-30 11:40:00,88.81,88.82,88.72,88.73,123531.0,87.3573,87.3671,87.2687,87.2786,123531.0
2023-06-30 11:45:00,88.73,88.75,88.68,88.7,151149.0,87.2786,87.2983,87.2294,87.2491,151149.0
2023-06-30 11:50:00,88.69,88.7,88.62,88.66,83796.0,87.2392,87.2491,87.1704,87.2097,83796.0
2023-06-30 11:55:00,88.66,88.7,88.64,88.65,139191.0,87.2097,87.2491,87.1901,87.1999,139191.0
2023-06-30 12:00:00,88.65,88.7,88.62,88.7,87027.0,87.1999,87.2491,87.1704,87.2491,87027.0
2023-06-30 12:05:00,88.68,88.81,88.67,88.81,104805.0,87.2294,87.3573,87.2196,87.3573,104805.0
2023-06-30 12:10:00,88.81,88.95,88.8,88.93,72159.0,87.3573,87.495,87.3474,87.4753,72159.0
2023-06-30 12:15:00,88.94,88.94,88.85,88.92,82240.0,87.4851,87.4851,87.3966,87.4655,82240.0
2023-06-30 12:20:00,88.93,88.94,88.86,88.91,103675.0,87.4753,87.4851,87.4065,87.4556,103675.0
2023-06-30 12:25:00,88.92,88.93,88.81,88.92,104732.0,87.4655,87.4753,87.3573,87.4655,104732.0
2023-06-30 12:30:00,88.92,88.96,88.82,88.84,109341.0,87.4655,87.5048,87.3671,87.3868,109341.0
2023-06-30 12:35:00,88.84,88.89,88.77,88.86,118879.0,87.3868,87.436,87.3179,87.4065,118879.0
2023-06-30 12:40:00,88.87,88.95,88.87,88.92,80075.0,87.4163,87.495,87.4163,87.4655,80075.0
2023-06-30 12:45:00,88.93,89.02,88.93,88.98,127199.0,87.4753,87.5638,87.4753,87.5245,127199.0
2023-06-30 12:50:00,88.98,89.07,88.96,89.07,69058.0,87.5245,87.613,87.5048,87.613,69058.0
2023-06-30 12:55:00,89.07,89.17,89.07,89.17,139099.0,87.613,87.7114,87.613,87.7114,139099.0
2023-06-30 13:00:00,89.17,89.24,89.13,89.23,90610.0,87.7114,87.7802,87.672,87.7704,90610.0
2023-06-30 13:05:00,89.23,89.3,89.19,89.26,90414.0,87.7704,87.8393,87.7311,87.7999,90414.0
2023-06-30 13:10:00,89.27,89.3,89.22,89.27,81170.0,87.8097,87.8393,87.7606,87.8097,81170.0
2023-06-30 13:15:00,89.28,89.34,89.23,89.34,107344.0,87.8196,87.8786,87.7704,87.8786,107344.0
2023-06-30 13:20:00,89.34,89.34,89.14,89.19,75686.0,87.8786,87.8786,87.6819,87.7311,75686.0
2023-06-30 13:25:00,89.19,89.21,89.14,89.21,67937.0,87.7311,87.7507,87.6819,87.7507,67937.0
2023-06-30 13:30:00,89.22,89.4,89.2,89.4,95241.0,87.7606,87.9376,87.7409,87.9376,95241.0
2023-06-30 13:35:00,89.4,89.44,89.37,89.38,85959.0,87.9376,87.977,87.9081,87.9179,85959.0
2023-06-30 13:40:00,89.39,89.41,89.31,89.4,112445.0,87.9278,87.9475,87.8491,87.9376,112445.0
2023-06-30 13:45:00,89.4,89.44,89.37,89.44,74200.0,87.9376,87.977,87.9081,87.977,74200.0
2023-06-30 13:50:00,89.44,89.45,89.38,89.39,80889.0,87.977,87.9868,87.9179,87.9278,80889.0
2023-06-30 13:55:00,89.39,89.43,89.35,89.42,57302.0,87.9278,87.9671,87.8884,87.9573,57302.0
2023-06-30 14:00:00,89.43,89.49,89.42,89.44,63551.0,87.9671,88.0261,87.9573,87.977,63551.0
2023-06-30 14:05:00,89.43,89.49,89.43,89.45,50051.0,87.9671,88.0261,87.9671,87.9868,50051.0
2023-06-30 14:10:00,89.44,89.44,89.36,89.42,51641.0,87.977,87.977,87.8983,87.9573,51641.0
2023-06-30 14:15:00,89.42,89.51,89.42,89.49,159578.0,87.9573,88.0458,87.9573,88.0261,159578.0
2023-06-30 14:20:00,89.49,89.57,89.48,89.53,77051.0,88.0261,88.1048,88.0163,88.0655,77051.0
2023-06-30 14:25:00,89.53,89.6,89.5,89.54,107503.0,88.0655,88.1344,88.036,88.0753,107503.0
2023-06-30 14:30:00,89.54,89.54,89.45,89.47,78438.0,88.0753,88.0753,87.9868,88.0065,78438.0
2023-06-30 14:35:00,89.47,89.51,89.44,89.46,58008.0,88.0065,88.0458,87.977,87.9966,58008.0
2023-06-30 14:40:00,89.46,89.48,89.41,89.47,75832.0,87.9966,88.0163,87.9475,88.0065,75832.0
2023-06-30 14:45:00,89.47,89.47,89.32,89.34,94779.0,88.0065,88.0065,87.8589,87.8786,94779.0
2023-06-30 14:50:00,89.34,89.39,89.3,89.34,76895.0,87.8786,87.9278,87.8393,87.8786,76895.0
2023-06-30 14:55:00,89.34,89.34,89.24,89.26,87659.0,87.8786,87.8786,87.7802,87.7999,87659.0
2023-06-30 15:00:00,89.27,89.39,89.27,89.38,55862.0,87.8097,87.9278,87.8097,87.9179,55862.0
2023-06-30 15:05:00,89.39,89.39,89.28,89.29,96454.0,87.9278,87.9278,87.8196,87.8294,96454.0
2023-06-30 15:10:00,89.29,89.39,89.28,89.39,77681.0,87.8294,87.9278,87.8196,87.9278,77681.0
2023-06-30 15:15:00,89.39,89.42,89.36,89.36,63202.0,87.9278,87.9573,87.8983,87.8983,63202.0
2023-06-30 15:20:00,89.37,89.4,89.31,89.35,88529.0,87.9081,87.9376,87.8491,87.8884,88529.0
2023-06-30 15:25:00,89.35,89.46,89.33,89.46,66115.0,87.8884,87.9966,87.8688,87.9966,66115.0
2023-06-30 15:30:00,89.46,89.48,89.37,89.42,85256.0,87.9966,88.0163,87.9081,87.9573,85256.0
2023-06-30 15:35:00,89.42,89.48,89.38,89.46,85210.0,87.9573,88.0163,87.9179,87.9966,85210.0
2023-06-30 15:40:00,89.46,89.48,89.36,89.4,80844.0,87.9966,88.0163,87.8983,87.9376,80844.0
2023-06-30 15:45:00,89.39,89.46,89.36,89.44,123869.0,87.9278,87.9966,87.8983,87.977,123869.0
2023-06-30 15:50:00,89.44,89.5,89.4,89.5,225827.0,87.977,88.036,87.9376,88.036,225827.0
2023-06-30 15:55:00,89.49,89.51,89.25,89.26,489701.0,88.0261,88.0458,87.7901,87.7999,489701.0
2023-07-03 09:30:00,89.12,89.46,88.91,89.4,496000.0,87.6622,87.9966,87.4556,87.9376,496000.0
2023-07-03 09:35:00,89.44,89.59,89.31,89.38,162878.0,87.977,88.1245,87.8491,87.9179,162878.0
2023-07-03 09:40:00,89.37,89.5,89.2,89.5,148430.0,87.9081,88.036,87.7409,88.036,148430.0
2023-07-03 09:45:00,89.5,89.61,89.37,89.41,161583.0,88.036,88.1442,87.9081,87.9475,161583.0
2023-07-03 09:50:00,89.41,89.42,89.07,89.09,177884.0,87.9475,87.9573,87.613,87.6327,177884.0
2023-07-03 09:55:00,89.09,89.27,89.07,89.25,83478.0,87.6327,87.8097,87.613,87.7901,83478.0
2023-07-03 10:00:00,89.26,89.37,89.22,89.3,90837.0,87.7999,87.9081,87.7606,87.8393,90837.0
2023-07-03 10:05:00,89.3,89.64,89.28,89.64,125909.0,87.8393,88.1737,87.8196,88.1737,125909.0
2023-07-03 10:10:00,89.64,89.79,89.55,89.58,126901.0,88.1737,88.3212,88.0852,88.1147,126901.0
2023-07-03 10:15:00,89.57,89.64,89.52,89.62,114463.0,88.1048,88.1737,88.0557,88.154,114463.0
2023-07-03 10:20:00,89.63,89.74,89.62,89.71,98847.0,88.1639,88.2721,88.154,88.2426,98847.0
2023-07-03 10:25:00,89.7,89.78,89.68,89.78,84848.0,88.2327,88.3114,88.213,88.3114,84848.0
2023-07-03 10:30:00,89.78,89.95,89.78,89.8,151794.0,88.3114,88.4786,88.3114,88.3311,151794.0
2023-07-03 10:35:00,89.81,89.83,89.72,89.8,106635.0,88.3409,88.3606,88.2524,88.3311,106635.0
2023-07-03 10:40:00,89.79,89.95,89.76,89.91,97681.0,88.3212,88.4786,88.2917,88.4393,97681.0
2023-07-03 10:45:00,89.91,90.11,89.91,90.1,186308.0,88.4393,88.636,88.4393,88.6262,186308.0
2023-07-03 10:50:00,90.08,90.12,89.96,90.1,124754.0,88.6065,88.6458,88.4885,88.6262,124754.0
2023-07-03 10:55:00,90.1,90.15,89.84,89.87,144490.0,88.6262,88.6754,88.3704,88.3999,144490.0
2023-07-03 11:00:00,89.88,90.08,89.86,90.02,69360.0,88.4098,88.6065,88.3901,88.5475,69360.0
2023-07-03 11:05:00,90.02,90.14,89.95,90.14,95796.0,88.5475,88.6655,88.4786,88.6655,95796.0
2023-07-03 11:10:00,90.14,90.26,90.12,90.26,177155.0,88.6655,88.7836,88.6458,88.7836,177155.0
2023-07-03 11:15:00,90.26,90.27,90.09,90.13,269267.0,88.7836,88.7934,88.6163,88.6557,269267.0
2023-07-03 11:20:00,90.13,90.25,90.11,90.25,62452.0,88.6557,88.7737,88.636,88.7737,62452.0
2023-07-03 11:25:00,90.25,90.42,90.24,90.39,258035.0,88.7737,88.9409,88.7639,88.9114,258035.0
2023-07-03 11:30:00,90.4,90.47,90.28,90.34,89767.0,88.9213,88.9901,88.8032,88.8622,89767.0
2023-07-03 11:35:00,90.34,90.59,90.32,90.56,109048.0,88.8622,89.1082,88.8426,89.0786,109048.0
2023-07-03 11:40:00,90.56,90.66,90.51,90.51,206743.0,89.0786,89.177,89.0295,89.0295,206743.0
2023-07-03 11:45:00,90.5,90.58,90.43,90.52,186036.0,89.0196,89.0983,88.9508,89.0393,186036.0
2023-07-03 11:50:00,90.52,90.59,90.45,90.59,90073.0,89.0393,89.1082,88.9704,89.1082,90073.0
2023-07-03 11:55:00,90.58,90.71,90.56,90.69,87565.0,89.0983,89.2262,89.0786,89.2065,87565.0
2023-07-03 12:00:00,90.68,90.77,90.65,90.73,129271.0,89.1967,89.2852,89.1672,89.2459,129271.0
2023-07-03 12:05:00,90.72,90.8,90.72,90.78,189098.0,89.236,89.3147,89.236,89.295,189098.0
2023-07-03 12:10:00,90.79,90.89,90.73,90.89,134441.0,89.3049,89.4032,89.2459,89.4032,134441.0
2023-07-03 12:15:00,90.89,90.9,90.85,90.88,108483.0,89.4032,89.4131,89.3639,89.3934,108483.0
2023-07-03 12:20:00,90.87,90.95,90.83,90.84,114290.0,89.3836,89.4623,89.3442,89.3541,114290.0
2023-07-03 12:25:00,90.83,90.85,90.66,90.67,78536.0,89.3442,89.3639,89.177,89.1868,78536.0
2023-07-03 12:30:00,90.66,90.73,90.59,90.64,94156.0,89.177,89.2459,89.1082,89.1573,94156.0
2023-07-03 12:35:00,90.64,90.7,90.6,90.6,63078.0,89.1573,89.2164,89.118,89.118,63078.0
2023-07-03 12:40:00,90.59,90.64,90.53,90.59,70092.0,89.1082,89.1573,89.0491,89.1082,70092.0
2023-07-03 12:45:00,90.58,90.67,90.56,90.67,111922.0,89.0983,89.1868,89.0786,89.1868,111922.0
2023-07-03 12:50:00,90.67,90.69,90.47,90.58,134739.0,89.1868,89.2065,88.9901,89.0983,134739.0
2023-07-03 12:55:00,90.58,90.63,90.47,90.53,250720.0,89.0983,89.1475,88.9901,89.0491,250720.0
2023-07-05 09:30:00,90.11,90.3,89.8,90.01,587838.0,88.636,88.8229,88.3311,88.5376,587838.0
2023-07-05 09:35:00,90.05,90.23,89.68,90.1,349999.0,88.577,88.754,88.213,88.6262,349999.0
2023-07-05 09:40:00,90.09,90.12,89.83,89.83,277267.0,88.6163,88.6458,88.3606,88.3606,277267.0
2023-07-05 09:45:00,89.83,89.95,89.77,89.87,102169.0,88.3606,88.4786,88.3016,88.3999,102169.0
2023-07-05 09:50:00,89.87,89.89,89.65,89.68,176373.0,88.3999,88.4196,88.1835,88.213,176373.0
2023-07-05 09:55:00,89.67,89.69,89.57,89.69,140231.0,88.2032,88.2229,88.1048,88.2229,140231.0
2023-07-05 10:00:00,89.69,89.71,89.55,89.55,334828.0,88.2229,88.2426,88.0852,88.0852,334828.0
2023-07-05 10:05:00,89.56,89.56,89.38,89.39,141954.0,88.095,88.095,87.9179,87.9278,141954.0
2023-07-05 10:10:00,89.4,89.52,89.34,89.5,105183.0,87.9376,88.0557,87.8786,88.036,105183.0
2023-07-05 10:15:00,89.5,89.61,89.46,89.59,155929.0,88.036,88.1442,87.9966,88.1245,155929.0
2023-07-05 10:20:00,89.58,89.6,89.5,89.55,81134.0,88.1147,88.1344,88.036,88.0852,81134.0
2023-07-05 10:25:00,89.55,89.63,89.44,89.46,126689.0,88.0852,88.1639,87.977,87.9966,126689.0
2023-07-05 10:30:00,89.46,89.55,89.42,89.5,95204.0,87.9966,88.0852,87.9573,88.036,95204.0
2023-07-05 10:35:00,89.48,89.51,89.33,89.34,129068.0,88.0163,88.0458,87.8688,87.8786,129068.0
2023-07-05 10:40:00,89.34,89.38,89.26,89.3,135807.0,87.8786,87.9179,87.7999,87.8393,135807.0
2023-07-05 10:45:00,89.3,89.37,89.25,89.32,105767.0,87.8393,87.9081,87.7901,87.8589,105767.0
2023-07-05 10:50:00,89.32,89.58,89.31,89.58,196879.0,87.8589,88.1147,87.8491,88.1147,196879.0
2023-07-05 10:55:00,89.57,89.75,89.57,89.72,138604.0,88.1048,88.2819,88.1048,88.2524,138604.0
2023-07-05 11:00:00,89.73,89.86,89.66,89.83,140202.0,88.2622,88.3901,88.1934,88.3606,140202.0
2023-07-05 11:05:00,89.83,90.05,89.79,90.03,125046.0,88.3606,88.577,88.3212,88.5573,125046.0
2023-07-05 11:10:00,90.03,90.09,89.96,90.05,103331.0,88.5573,88.6163,88.4885,88.577,103331.0
2023-07-05 11:15:00,90.04,90.17,90.02,90.12,141143.0,88.5672,88.695,88.5475,88.6458,141143.0
2023-07-05 11:20:00,90.12,90.2,90.1,90.14,79798.0,88.6458,88.7245,88.6262,88.6655,79798.0
2023-07-05 11:25:00,90.13,90.35,90.13,90.3,120599.0,88.6557,88.8721,88.6557,88.8229,120599.0
2023-07-05 11:30:00,90.3,90.39,90.3,90.31,103472.0,88.8229,88.9114,88.8229,88.8327,103472.0
2023-07-05 11:35:00,90.32,90.33,90.15,90.18,105642.0,88.8426,88.8524,88.6754,88.7049,105642.0
2023-07-05 11:40:00,90.17,90.2,90.1,90.19,41853.0,88.695,88.7245,88.6262,88.7147,41853.0
2023-07-05 11:45:00,90.19,90.2,89.98,90.01,72380.0,88.7147,88.7245,88.5081,88.5376,72380.0
2023-07-05 11:50:00,90.01,90.03,89.91,89.93,50420.0,88.5376,88.5573,88.4393,88.459,50420.0
2023-07-05 11:55:00,89.93,89.96,89.86,89.87,71472.0,88.459,88.4885,88.3901,88.3999,71472.0
2023-07-05 12:00:00,89.87,89.99,89.83,89.97,72436.0,88.3999,88.518,88.3606,88.4983,72436.0
2023-07-05 12:05:00,89.97,89.97,89.8,89.84,57774.0,88.4983,88.4983,88.3311,88.3704,57774.0
2023-07-05 12:10:00,89.83,89.84,89.71,89.73,56303.0,88.3606,88.3704,88.2426,88.2622,56303.0
2023-07-05 12:15:00,89.73,89.83,89.7,89.71,70987.0,88.2622,88.3606,88.2327,88.2426,70987.0
2023-07-05 12:20:00,89.71,89.71,89.63,89.7,124474.0,88.2426,88.2426,88.1639,88.2327,124474.0
2023-07-05 12:25:00,89.7,89.72,89.58,89.6,69062.0,88.2327,88.2524,88.1147,88.1344,69062.0
2023-07-05 12:30:00,89.59,89.68,89.58,89.6,95578.0,88.1245,88.213,88.1147,88.1344,95578.0
2023-07-05 12:35:00,89.61,89.61,89.45,89.53,83175.0,88.1442,88.1442,87.9868,88.0655,83175.0
2023-07-05 12:40:00,89.52,89.56,89.47,89.48,61520.0,88.0557,88.095,88.0065,88.0163,61520.0
2023-07-05 12:45:00,89.48,89.64,89.44,89.64,80830.0,88.0163,88.1737,87.977,88.1737,80830.0
2023-07-05 12:50:00,89.64,89.66,89.57,89.65,57307.0,88.1737,88.1934,88.1048,88.1835,57307.0
2023-07-05 12:55:00,89.65,89.77,89.65,89.77,55273.0,88.1835,88.3016,88.1835,88.3016,55273.0
2023-07-05 13:00:00,89.77,89.79,89.7,89.71,37749.0,88.3016,88.3212,88.2327,88.2426,37749.0
2023-07-05 13:05:00,89.71,89.72,89.64,89.66,37210.0,88.2426,88.2524,88.1737,88.1934,37210.0
2023-07-05 13:10:00,89.65,89.71,89.59,89.71,67385.0,88.1835,88.2426,88.1245,88.2426,67385.0
2023-07-05 13:15:00,89.7,89.72,89.6,89.7,50024.0,88.2327,88.2524,88.1344,88.2327,50024.0
2023-07-05 13:20:00,89.69,89.72,89.65,89.71,39994.0,88.2229,88.2524,88.1835,88.2426,39994.0
2023-07-05 13:25:00,89.72,89.77,89.67,89.67,41404.0,88.2524,88.3016,88.2032,88.2032,41404.0
2023-07-05 13:30:00,89.67,89.68,89.58,89.6,54589.0,88.2032,88.213,88.1147,88.1344,54589.0
2023-07-05 13:35:00,89.61,89.62,89.56,89.61,41461.0,88.1442,88.154,88.095,88.1442,41461.0
2023-07-05 13:40:00,89.61,89.62,89.56,89.62,36470.0,88.1442,88.154,88.095,88.154,36470.0
2023-07-05 13:45:00,89.61,89.75,89.61,89.75,55680.0,88.1442,88.2819,88.1442,88.2819,55680.0
2023-07-05 13:50:00,89.75,89.76,89.69,89.69,32276.0,88.2819,88.2917,88.2229,88.2229,32276.0
2023-07-05 13:55:00,89.69,89.71,89.64,89.68,49316.0,88.2229,88.2426,88.1737,88.213,49316.0
2023-07-05 14:00:00,89.68,89.76,89.67,89.69,60373.0,88.213,88.2917,88.2032,88.2229,60373.0
2023-07-05 14:05:00,89.69,89.72,89.62,89.7,44919.0,88.2229,88.2524,88.154,88.2327,44919.0
2023-07-05 14:10:00,89.69,89.72,89.67,89.68,41737.0,88.2229,88.2524,88.2032,88.213,41737.0
2023-07-05 14:15:00,89.68,89.68,89.49,89.49,96295.0,88.213,88.213,88.0261,88.0261,96295.0
2023-07-05 14:20:00,89.5,89.52,89.44,89.51,56956.0,88.036,88.0557,87.977,88.0458,56956.0
2023-07-05 14:25:00,89.51,89.57,89.47,89.51,66226.0,88.0458,88.1048,88.0065,88.0458,66226.0
2023-07-05 14:30:00,89.51,89.56,89.49,89.54,47658.0,88.0458,88.095,88.0261,88.0753,47658.0
2023-07-05 14:35:00,89.53,89.57,89.5,89.57,61391.0,88.0655,88.1048,88.036,88.1048,61391.0
2023-07-05 14:40:00,89.58,89.63,89.55,89.63,56214.0,88.1147,88.1639,88.0852,88.1639,56214.0
2023-07-05 14:45:00,89.63,89.66,89.59,89.65,39080.0,88.1639,88.1934,88.1245,88.1835,39080.0
2023-07-05 14:50:00,89.66,89.69,89.64,89.68,53749.0,88.1934,88.2229,88.1737,88.213,53749.0
2023-07-05 14:55:00,89.68,89.7,89.61,89.69,41095.0,88.213,88.2327,88.1442,88.2229,41095.0
2023-07-05 15:00:00,89.7,89.76,89.69,89.76,42272.0,88.2327,88.2917,88.2229,88.2917,42272.0
2023-07-05 15:05:00,89.75,89.84,89.75,89.83,63095.0,88.2819,88.3704,88.2819,88.3606,63095.0
2023-07-05 15:10:00,89.83,89.88,89.82,89.84,94657.0,88.3606,88.4098,88.3508,88.3704,94657.0
2023-07-05 15:15:00,89.84,89.91,89.8,89.91,107024.0,88.3704,88.4393,88.3311,88.4393,107024.0
2023-07-05 15:20:00,89.91,89.91,89.8,89.84,53576.0,88.4393,88.4393,88.3311,88.3704,53576.0
2023-07-05 15:25:00,89.84,89.94,89.84,89.93,64409.0,88.3704,88.4688,88.3704,88.459,64409.0
2023-07-05 15:30:00,89.93,89.94,89.85,89.88,85079.0,88.459,88.4688,88.3803,88.4098,85079.0
2023-07-05 15:35:00,89.88,89.91,89.82,89.84,85511.0,88.4098,88.4393,88.3508,88.3704,85511.0
2023-07-05 15:40:00,89.84,89.94,89.83,89.88,99148.0,88.3704,88.4688,88.3606,88.4098,99148.0
2023-07-05 15:45:00,89.87,89.94,89.81,89.94,121427.0,88.3999,88.4688,88.3409,88.4688,121427.0
2023-07-05 15:50:00,89.94,89.96,89.82,89.86,244229.0,88.4688,88.4885,88.3508,88.3901,244229.0
2023-07-05 15:55:00,89.86,89.88,89.77,89.79,306322.0,88.3901,88.4098,88.3016,88.3212,306322.0
2023-07-06 09:30:00,88.67,88.76,88.43,88.47,540258.0,87.2196,87.3081,86.9835,87.0228,540258.0
2023-07-06 09:35:00,88.47,88.75,88.34,88.6,259045.0,87.0228,87.2983,86.895,87.1507,259045.0
2023-07-06 09:40:00,88.6,88.62,88.35,88.44,188730.0,87.1507,87.1704,86.9048,86.9933,188730.0
2023-07-06 09:45:00,88.44,88.72,88.42,88.63,160463.0,86.9933,87.2687,86.9737,87.1802,160463.0
2023-07-06 09:50:00,88.61,88.63,88.36,88.37,107101.0,87.1605,87.1802,86.9146,86.9245,107101.0
2023-07-06 09:55:00,88.38,88.4,88.24,88.37,125014.0,86.9343,86.954,86.7966,86.9245,125014.0
2023-07-06 10:00:00,88.38,88.38,88.11,88.12,212547.0,86.9343,86.9343,86.6687,86.6786,212547.0
2023-07-06 10:05:00,88.12,88.18,88.02,88.08,176635.0,86.6786,86.7376,86.5802,86.6392,176635.0
2023-07-06 10:10:00,88.08,88.16,87.93,88.14,301624.0,86.6392,86.7179,86.4917,86.6982,301624.0
2023-07-06 10:15:00,88.15,88.19,88.03,88.07,96313.0,86.7081,86.7474,86.59,86.6294,96313.0
2023-07-06 10:20:00,88.06,88.17,88.03,88.06,87351.0,86.6195,86.7277,86.59,86.6195,87351.0
2023-07-06 10:25:00,88.07,88.13,87.94,87.97,167037.0,86.6294,86.6884,86.5015,86.531,167037.0
2023-07-06 10:30:00,87.97,88.04,87.9,87.91,155763.0,86.531,86.5999,86.4622,86.472,155763.0
2023-07-06 10:35:00,87.92,87.96,87.78,87.87,180843.0,86.4818,86.5212,86.3441,86.4326,180843.0
2023-07-06 10:40:00,87.86,87.97,87.78,87.96,126717.0,86.4228,86.531,86.3441,86.5212,126717.0
2023-07-06 10:45:00,87.95,88.03,87.91,87.99,123629.0,86.5113,86.59,86.472,86.5507,123629.0
2023-07-06 10:50:00,88.0,88.0,87.88,87.96,99186.0,86.5605,86.5605,86.4425,86.5212,99186.0
2023-07-06 10:55:00,87.96,87.98,87.91,87.94,77555.0,86.5212,86.5408,86.472,86.5015,77555.0
2023-07-06 11:00:00,87.94,88.04,87.93,87.99,83174.0,86.5015,86.5999,86.4917,86.5507,83174.0
2023-07-06 11:05:00,87.99,88.02,87.92,87.97,101775.0,86.5507,86.5802,86.4818,86.531,101775.0
2023-07-06 11:10:00,87.97,88.01,87.85,87.91,115114.0,86.531,86.5704,86.413,86.472,115114.0
2023-07-06 11:15:00,87.91,88.1,87.86,87.99,154295.0,86.472,86.6589,86.4228,86.5507,154295.0
2023-07-06 11:20:00,87.98,87.99,87.89,87.94,52303.0,86.5408,86.5507,86.4523,86.5015,52303.0
2023-07-06 11:25:00,87.94,88.13,87.93,88.01,73651.0,86.5015,86.6884,86.4917,86.5704,73651.0
2023-07-06 11:30:00,88.02,88.16,88.0,88.15,66725.0,86.5802,86.7179,86.5605,86.7081,66725.0
2023-07-06 11:35:00,88.16,88.22,88.06,88.12,89187.0,86.7179,86.7769,86.6195,86.6786,89187.0
2023-07-06 11:40:00,88.13,88.28,88.12,88.24,63214.0,86.6884,86.8359,86.6786,86.7966,63214.0
2023-07-06 11:45:00,88.22,88.36,88.22,88.34,122740.0,86.7769,86.9146,86.7769,86.895,122740.0
2023-07-06 11:50:00,88.34,88.36,88.26,88.31,70669.0,86.895,86.9146,86.8163,86.8655,70669.0
2023-07-06 11:55:00,88.31,88.33,88.24,88.29,85973.0,86.8655,86.8851,86.7966,86.8458,85973.0
2023-07-06 12:00:00,88.3,88.36,88.28,88.31,49943.0,86.8556,86.9146,86.8359,86.8655,49943.0
2023-07-06 12:05:00,88.32,88.43,88.32,88.41,64769.0,86.8753,86.9835,86.8753,86.9638,64769.0
2023-07-06 12:10:00,88.42,88.48,88.41,88.46,108725.0,86.9737,87.0327,86.9638,87.013,108725.0
2023-07-06 12:15:00,88.47,88.52,88.44,88.45,139391.0,87.0228,87.072,86.9933,87.0032,139391.0
2023-07-06 12:20:00,88.45,88.5,88.4,88.45,57608.0,87.0032,87.0523,86.954,87.0032,57608.0
2023-07-06 12:25:00,88.45,88.45,88.36,88.39,72297.0,87.0032,87.0032,86.9146,86.9441,72297.0
2023-07-06 12:30:00,88.39,88.41,88.34,88.38,71083.0,86.9441,86.9638,86.895,86.9343,71083.0
2023-07-06 12:35:00,88.38,88.41,88.25,88.27,85253.0,86.9343,86.9638,86.8064,86.8261,85253.0
2023-07-06 12:40:00,88.28,88.47,88.27,88.41,56607.0,86.8359,87.0228,86.8261,86.9638,56607.0
2023-07-06 12:45:00,88.42,88.47,88.39,88.46,46499.0,86.9737,87.0228,86.9441,87.013,46499.0
2023-07-06 12:50:00,88.47,88.5,88.45,88.48,41784.0,87.0228,87.0523,87.0032,87.0327,41784.0
2023-07-06 12:55:00,88.48,88.57,88.46,88.54,51549.0,87.0327,87.1212,87.013,87.0917,51549.0
2023-07-06 13:00:00,88.55,88.58,88.51,88.56,80924.0,87.1015,87.131,87.0622,87.1114,80924.0
2023-07-06 13:05:00,88.56,88.64,88.55,88.61,45555.0,87.1114,87.1901,87.1015,87.1605,45555.0
2023-07-06 13:10:00,88.6,88.65,88.58,88.63,50056.0,87.1507,87.1999,87.131,87.1802,50056.0
2023-07-06 13:15:00,88.63,88.64,88.55,88.59,72522.0,87.1802,87.1901,87.1015,87.1409,72522.0
2023-07-06 13:20:00,88.6,88.66,88.58,88.59,52118.0,87.1507,87.2097,87.131,87.1409,52118.0
2023-07-06 13:25:00,88.59,88.61,88.52,88.59,55012.0,87.1409,87.1605,87.072,87.1409,55012.0
2023-07-06 13:30:00,88.59,88.6,88.53,88.55,47022.0,87.1409,87.1507,87.0819,87.1015,47022.0
2023-07-06 13:35:00,88.56,88.63,88.55,88.63,47930.0,87.1114,87.1802,87.1015,87.1802,47930.0
2023-07-06 13:40:00,88.63,88.66,88.6,88.61,46383.0,87.1802,87.2097,87.1507,87.1605,46383.0
2023-07-06 13:45:00,88.61,88.63,88.54,88.63,44953.0,87.1605,87.1802,87.0917,87.1802,44953.0
2023-07-06 13:50:00,88.63,88.69,88.62,88.64,42980.0,87.1802,87.2392,87.1704,87.1901,42980.0
2023-07-06 13:55:00,88.63,88.68,88.62,88.64,90934.0,87.1802,87.2294,87.1704,87.1901,90934.0
2023-07-06 14:00:00,88.64,88.64,88.58,88.59,52489.0,87.1901,87.1901,87.131,87.1409,52489.0
2023-07-06 14:05:00,88.6,88.62,88.52,88.54,73943.0,87.1507,87.1704,87.072,87.0917,73943.0
2023-07-06 14:10:00,88.55,88.57,88.51,88.56,53253.0,87.1015,87.1212,87.0622,87.1114,53253.0
2023-07-06 14:15:00,88.56,88.58,88.53,88.56,39706.0,87.1114,87.131,87.0819,87.1114,39706.0
2023-07-06 14:20:00,88.56,88.57,88.53,88.55,56798.0,87.1114,87.1212,87.0819,87.1015,56798.0
2023-07-06 14:25:00,88.55,88.56,88.48,88.51,79041.0,87.1015,87.1114,87.0327,87.0622,79041.0
2023-07-06 14:30:00,88.5,88.55,88.49,88.55,76693.0,87.0523,87.1015,87.0425,87.1015,76693.0
2023-07-06 14:35:00,88.55,88.55,88.51,88.54,54539.0,87.1015,87.1015,87.0622,87.0917,54539.0
2023-07-06 14:40:00,88.54,88.55,88.5,88.54,85993.0,87.0917,87.1015,87.0523,87.0917,85993.0
2023-07-06 14:45:00,88.54,88.55,88.51,88.52,90386.0,87.0917,87.1015,87.0622,87.072,90386.0
2023-07-06 14:50:00,88.52,88.54,88.45,88.5,83816.0,87.072,87.0917,87.0032,87.0523,83816.0
2023-07-06 14:55:00,88.5,88.56,88.48,88.54,89625.0,87.0523,87.1114,87.0327,87.0917,89625.0
2023-07-06 15:00:00,88.54,88.58,88.53,88.56,48552.0,87.0917,87.131,87.0819,87.1114,48552.0
2023-07-06 15:05:00,88.56,88.58,88.54,88.56,40865.0,87.1114,87.131,87.0917,87.1114,40865.0
2023-07-06 15:10:00,88.56,88.63,88.5,88.51,70293.0,87.1114,87.1802,87.0523,87.0622,70293.0
2023-07-06 15:15:00,88.51,88.53,88.45,88.48,72434.0,87.0622,87.0819,87.0032,87.0327,72434.0
2023-07-06 15:20:00,88.48,88.51,88.44,88.5,43617.0,87.0327,87.0622,86.9933,87.0523,43617.0
2023-07-06 15:25:00,88.5,88.52,88.44,88.45,63199.0,87.0523,87.072,86.9933,87.0032,63199.0
2023-07-06 15:30:00,88.46,88.46,88.4,88.46,72140.0,87.013,87.013,86.954,87.013,72140.0
2023-07-06 15:35:00,88.46,88.83,88.46,88.49,746322.0,87.013,87.3769,87.013,87.0425,746322.0
2023-07-06 15:40:00,88.5,88.68,88.46,88.66,170110.0,87.0523,87.2294,87.013,87.2097,170110.0
2023-07-06 15:45:00,88.67,88.76,88.54,88.63,214862.0,87.2196,87.3081,87.0917,87.1802,214862.0
2023-07-06 15:50:00,88.63,88.77,88.63,88.67,221161.0,87.1802,87.3179,87.1802,87.2196,221161.0
2023-07-06 15:55:00,88.68,88.82,88.67,88.75,393045.0,87.2294,87.3671,87.2196,87.2983,393045.0
2023-07-07 09:30:00,88.31,88.97,88.08,88.83,349121.0,86.8655,87.5147,86.6392,87.3769,349121.0
2023-07-07 09:35:00,88.84,88.96,88.68,88.69,150269.0,87.3868,87.5048,87.2294,87.2392,150269.0
2023-07-07 09:40:00,88.68,88.82,88.54,88.72,139654.0,87.2294,87.3671,87.0917,87.2687,139654.0
2023-07-07 09:45:00,88.72,88.93,88.67,88.93,94492.0,87.2687,87.4753,87.2196,87.4753,94492.0
2023-07-07 09:50:00,88.93,89.11,88.89,88.9,115804.0,87.4753,87.6524,87.436,87.4458,115804.0
2023-07-07 09:55:00,88.9,89.02,88.87,89.02,85472.0,87.4458,87.5638,87.4163,87.5638,85472.0
2023-07-07 10:00:00,89.03,89.04,88.87,88.87,116789.0,87.5737,87.5835,87.4163,87.4163,116789.0
2023-07-07 10:05:00,88.87,88.95,88.81,88.88,121040.0,87.4163,87.495,87.3573,87.4261,121040.0
2023-07-07 10:10:00,88.89,89.01,88.83,88.94,79390.0,87.436,87.554,87.3769,87.4851,79390.0
2023-07-07 10:15:00,88.93,88.95,88.76,88.93,90984.0,87.4753,87.495,87.3081,87.4753,90984.0
2023-07-07 10:20:00,88.93,89.05,88.88,88.96,100560.0,87.4753,87.5933,87.4261,87.5048,100560.0
2023-07-07 10:25:00,88.97,89.07,88.87,89.03,93885.0,87.5147,87.613,87.4163,87.5737,93885.0
2023-07-07 10:30:00,89.02,89.09,88.89,88.93,83951.0,87.5638,87.6327,87.436,87.4753,83951.0
2023-07-07 10:35:00,88.93,89.19,88.93,89.12,108859.0,87.4753,87.7311,87.4753,87.6622,108859.0
2023-07-07 10:40:00,89.11,89.18,89.05,89.06,92967.0,87.6524,87.7212,87.5933,87.6032,92967.0
2023-07-07 10:45:00,89.05,89.09,88.97,89.01,107819.0,87.5933,87.6327,87.5147,87.554,107819.0
2023-07-07 10:50:00,89.01,89.14,89.0,89.13,65274.0,87.554,87.6819,87.5442,87.672,65274.0
2023-07-07 10:55:00,89.13,89.13,89.04,89.06,55876.0,87.672,87.672,87.5835,87.6032,55876.0
2023-07-07 11:00:00,89.06,89.24,89.02,89.22,86701.0,87.6032,87.7802,87.5638,87.7606,86701.0
2023-07-07 11:05:00,89.23,89.34,89.22,89.32,85842.0,87.7704,87.8786,87.7606,87.8589,85842.0
2023-07-07 11:10:00,89.32,89.42,89.25,89.26,123796.0,87.8589,87.9573,87.7901,87.7999,123796.0
2023-07-07 11:15:00,89.26,89.3,89.2,89.28,72686.0,87.7999,87.8393,87.7409,87.8196,72686.0
2023-07-07 11:20:00,89.27,89.42,89.27,89.35,82238.0,87.8097,87.9573,87.8097,87.8884,82238.0
2023-07-07 11:25:00,89.35,89.37,89.26,89.31,88230.0,87.8884,87.9081,87.7999,87.8491,88230.0
2023-07-07 11:30:00,89.31,89.33,89.23,89.31,108914.0,87.8491,87.8688,87.7704,87.8491,108914.0
2023-07-07 11:35:00,89.31,89.41,89.28,89.3,65607.0,87.8491,87.9475,87.8196,87.8393,65607.0
2023-07-07 11:40:00,89.29,89.32,89.19,89.21,72907.0,87.8294,87.8589,87.7311,87.7507,72907.0
2023-07-07 11:45:00,89.2,89.23,89.11,89.13,70911.0,87.7409,87.7704,87.6524,87.672,70911.0
2023-07-07 11:50:00,89.13,89.2,89.13,89.2,73888.0,87.672,87.7409,87.672,87.7409,73888.0
2023-07-07 11:55:00,89.19,89.34,89.17,89.34,106972.0,87.7311,87.8786,87.7114,87.8786,106972.0
2023-07-07 12:00:00,89.34,89.36,89.27,89.3,72070.0,87.8786,87.8983,87.8097,87.8393,72070.0
2023-07-07 12:05:00,89.3,89.33,89.22,89.22,53818.0,87.8393,87.8688,87.7606,87.7606,53818.0
2023-07-07 12:10:00,89.22,89.25,89.19,89.22,56631.0,87.7606,87.7901,87.7311,87.7606,56631.0
2023-07-07 12:15:00,89.22,89.31,89.18,89.26,61332.0,87.7606,87.8491,87.7212,87.7999,61332.0
2023-07-07 12:20:00,89.27,89.32,89.25,89.26,51508.0,87.8097,87.8589,87.7901,87.7999,51508.0
2023-07-07 12:25:00,89.25,89.34,89.25,89.3,55932.0,87.7901,87.8786,87.7901,87.8393,55932.0
2023-07-07 12:30:00,89.31,89.43,89.3,89.43,80287.0,87.8491,87.9671,87.8393,87.9671,80287.0
2023-07-07 12:35:00,89.43,89.55,89.42,89.44,124568.0,87.9671,88.0852,87.9573,87.977,124568.0
2023-07-07 12:40:00,89.45,89.57,89.43,89.48,85037.0,87.9868,88.1048,87.9671,88.0163,85037.0
2023-07-07 12:45:00,89.49,89.57,89.47,89.5,103867.0,88.0261,88.1048,88.0065,88.036,103867.0
2023-07-07 12:50:00,89.5,89.54,89.47,89.5,71569.0,88.036,88.0753,88.0065,88.036,71569.0
2023-07-07 12:55:00,89.5,89.59,89.48,89.57,55577.0,88.036,88.1245,88.0163,88.1048,55577.0
2023-07-07 13:00:00,89.58,89.68,89.57,89.65,112021.0,88.1147,88.213,88.1048,88.1835,112021.0
2023-07-07 13:05:00,89.65,89.71,89.59,89.7,62526.0,88.1835,88.2426,88.1245,88.2327,62526.0
2023-07-07 13:10:00,89.71,89.73,89.62,89.62,62624.0,88.2426,88.2622,88.154,88.154,62624.0
2023-07-07 13:15:00,89.62,89.67,89.58,89.63,77550.0,88.154,88.2032,88.1147,88.1639,77550.0
2023-07-07 13:20:00,89.63,89.63,89.55,89.58,75701.0,88.1639,88.1639,88.0852,88.1147,75701.0
2023-07-07 13:25:00,89.58,89.65,89.55,89.62,87882.0,88.1147,88.1835,88.0852,88.154,87882.0
2023-07-07 13:30:00,89.62,89.62,89.54,89.56,58815.0,88.154,88.154,88.0753,88.095,58815.0
2023-07-07 13:35:00,89.57,89.57,89.41,89.47,85383.0,88.1048,88.1048,87.9475,88.0065,85383.0
2023-07-07 13:40:00,89.48,89.54,89.47,89.5,69826.0,88.0163,88.0753,88.0065,88.036,69826.0
2023-07-07 13:45:00,89.5,89.53,89.44,89.47,54690.0,88.036,88.0655,87.977,88.0065,54690.0
2023-07-07 13:50:00,89.47,89.48,89.43,89.45,35329.0,88.0065,88.0163,87.9671,87.9868,35329.0
2023-07-07 13:55:00,89.45,89.5,89.35,89.41,86007.0,87.9868,88.036,87.8884,87.9475,86007.0
2023-07-07 14:00:00,89.42,89.46,89.39,89.45,44090.0,87.9573,87.9966,87.9278,87.9868,44090.0
2023-07-07 14:05:00,89.45,89.46,89.41,89.43,43315.0,87.9868,87.9966,87.9475,87.9671,43315.0
2023-07-07 14:10:00,89.43,89.43,89.34,89.37,87227.0,87.9671,87.9671,87.8786,87.9081,87227.0
2023-07-07 14:15:00,89.39,89.43,89.36,89.42,42902.0,87.9278,87.9671,87.8983,87.9573,42902.0
2023-07-07 14:20:00,89.43,89.43,89.38,89.41,23666.0,87.9671,87.9671,87.9179,87.9475,23666.0
2023-07-07 14:25:00,89.42,89.45,89.4,89.44,35673.0,87.9573,87.9868,87.9376,87.977,35673.0
2023-07-07 14:30:00,89.45,89.51,89.43,89.45,43734.0,87.9868,88.0458,87.9671,87.9868,43734.0
2023-07-07 14:35:00,89.45,89.47,89.4,89.43,36829.0,87.9868,88.0065,87.9376,87.9671,36829.0
2023-07-07 14:40:00,89.43,89.45,89.35,89.38,40485.0,87.9671,87.9868,87.8884,87.9179,40485.0
2023-07-07 14:45:00,89.37,89.4,89.3,89.31,76763.0,87.9081,87.9376,87.8393,87.8491,76763.0
2023-07-07 14:50:00,89.31,89.34,89.29,89.32,41839.0,87.8491,87.8786,87.8294,87.8589,41839.0
2023-07-07 14:55:00,89.32,89.33,89.28,89.3,41300.0,87.8589,87.8688,87.8196,87.8393,41300.0
2023-07-07 15:00:00,89.3,89.36,89.28,89.32,54055.0,87.8393,87.8983,87.8196,87.8589,54055.0
2023-07-07 15:05:00,89.32,89.32,89.2,89.2,33026.0,87.8589,87.8589,87.7409,87.7409,33026.0
2023-07-07 15:10:00,89.2,89.28,89.19,89.28,55832.0,87.7409,87.8196,87.7311,87.8196,55832.0
2023-07-07 15:15:00,89.28,89.3,89.16,89.2,67213.0,87.8196,87.8393,87.7015,87.7409,67213.0
2023-07-07 15:20:00,89.2,89.24,89.15,89.18,49332.0,87.7409,87.7802,87.6917,87.7212,49332.0
2023-07-07 15:25:00,89.18,89.22,89.11,89.14,80047.0,87.7212,87.7606,87.6524,87.6819,80047.0
2023-07-07 15:30:00,89.13,89.17,89.1,89.16,60286.0,87.672,87.7114,87.6425,87.7015,60286.0
2023-07-07 15:35:00,89.17,89.17,88.97,89.01,97147.0,87.7114,87.7114,87.5147,87.554,97147.0
2023-07-07 15:40:00,89.0,89.0,88.81,88.82,145131.0,87.5442,87.5442,87.3573,87.3671,145131.0
2023-07-07 15:45:00,88.81,88.83,88.58,88.62,220408.0,87.3573,87.3769,87.131,87.1704,220408.0
2023-07-07 15:50:00,88.61,88.8,88.47,88.7,441102.0,87.1605,87.3474,87.0228,87.2491,441102.0
2023-07-07 15:55:00,88.69,88.73,88.54,88.65,327542.0,87.2392,87.2786,87.0917,87.1999,327542.0
2023-07-10 09:30:00,88.25,88.59,88.06,88.36,452631.0,86.8064,87.1409,86.6195,86.9146,452631.0
2023-07-10 09:35:00,88.37,88.4,88.11,88.33,159590.0,86.9245,86.954,86.6687,86.8851,159590.0
2023-07-10 09:40:00,88.34,88.48,88.18,88.4,145677.0,86.895,87.0327,86.7376,86.954,145677.0
2023-07-10 09:45:00,88.4,88.59,88.21,88.56,130707.0,86.954,87.1409,86.7671,87.1114,130707.0
2023-07-10 09:50:00,88.56,88.68,88.41,88.63,123158.0,87.1114,87.2294,86.9638,87.1802,123158.0
2023-07-10 09:55:00,88.62,88.68,88.45,88.52,133590.0,87.1704,87.2294,87.0032,87.072,133590.0
2023-07-10 10:00:00,88.52,88.61,88.48,88.55,147651.0,87.072,87.1605,87.0327,87.1015,147651.0
2023-07-10 10:05:00,88.55,88.57,88.4,88.45,180630.0,87.1015,87.1212,86.954,87.0032,180630.0
2023-07-10 10:10:00,88.45,88.48,88.33,88.44,154979.0,87.0032,87.0327,86.8851,86.9933,154979.0
2023-07-10 10:15:00,88.44,88.5,88.34,88.48,90772.0,86.9933,87.0523,86.895,87.0327,90772.0
2023-07-10 10:20:00,88.47,88.55,88.45,88.51,121844.0,87.0228,87.1015,87.0032,87.0622,121844.0
2023-07-10 10:25:00,88.51,88.53,88.27,88.32,111643.0,87.0622,87.0819,86.8261,86.8753,111643.0
2023-07-10 10:30:00,88.33,88.39,88.26,88.29,106164.0,86.8851,86.9441,86.8163,86.8458,106164.0
2023-07-10 10:35:00,88.3,88.46,88.21,88.44,83668.0,86.8556,87.013,86.7671,86.9933,83668.0
2023-07-10 10:40:00,88.44,88.44,88.26,88.32,57602.0,86.9933,86.9933,86.8163,86.8753,57602.0
2023-07-10 10:45:00,88.32,88.37,88.22,88.31,165381.0,86.8753,86.9245,86.7769,86.8655,165381.0
2023-07-10 10:50:00,88.31,88.32,88.21,88.25,122724.0,86.8655,86.8753,86.7671,86.8064,122724.0
2023-07-10 10:55:00,88.25,88.28,88.12,88.15,157161.0,86.8064,86.8359,86.6786,86.7081,157161.0
2023-07-10 11:00:00,88.15,88.28,88.14,88.25,75199.0,86.7081,86.8359,86.6982,86.8064,75199.0
2023-07-10 11:05:00,88.24,88.33,88.13,88.16,85980.0,86.7966,86.8851,86.6884,86.7179,85980.0
2023-07-10 11:10:00,88.16,88.17,88.03,88.11,155433.0,86.7179,86.7277,86.59,86.6687,155433.0
2023-07-10 11:15:00,88.11,88.16,88.03,88.04,108146.0,86.6687,86.7179,86.59,86.5999,108146.0
2023-07-10 11:20:00,88.04,88.08,88.0,88.05,164233.0,86.5999,86.6392,86.5605,86.6097,164233.0
2023-07-10 11:25:00,88.06,88.14,88.03,88.04,122782.0,86.6195,86.6982,86.59,86.5999,122782.0
2023-07-10 11:30:00,88.04,88.05,87.93,87.93,244864.0,86.5999,86.6097,86.4917,86.4917,244864.0
2023-07-10 11:35:00,87.94,88.09,87.93,88.05,136078.0,86.5015,86.6491,86.4917,86.6097,136078.0
2023-07-10 11:40:00,88.06,88.07,87.95,87.96,135543.0,86.6195,86.6294,86.5113,86.5212,135543.0
2023-07-10 11:45:00,87.97,88.02,87.94,88.01,100545.0,86.531,86.5802,86.5015,86.5704,100545.0
2023-07-10 11:50:00,88.01,88.07,87.98,88.07,75495.0,86.5704,86.6294,86.5408,86.6294,75495.0
2023-07-10 11:55:00,88.07,88.14,88.06,88.08,78278.0,86.6294,86.6982,86.6195,86.6392,78278.0
2023-07-10 12:00:00,88.09,88.1,87.85,87.92,198185.0,86.6491,86.6589,86.413,86.4818,198185.0
2023-07-10 12:05:00,87.93,87.98,87.89,87.89,84550.0,86.4917,86.5408,86.4523,86.4523,84550.0
2023-07-10 12:10:00,87.9,87.93,87.88,87.89,48899.0,86.4622,86.4917,86.4425,86.4523,48899.0
2023-07-10 12:15:00,87.9,87.95,87.86,87.92,74877.0,86.4622,86.5113,86.4228,86.4818,74877.0
2023-07-10 12:20:00,87.92,88.03,87.9,88.01,123334.0,86.4818,86.59,86.4622,86.5704,123334.0
2023-07-10 12:25:00,88.01,88.01,87.9,88.01,124185.0,86.5704,86.5704,86.4622,86.5704,124185.0
2023-07-10 12:30:00,88.01,88.07,87.96,87.98,175961.0,86.5704,86.6294,86.5212,86.5408,175961.0
2023-07-10 12:35:00,87.98,88.05,87.93,88.01,98937.0,86.5408,86.6097,86.4917,86.5704,98937.0
2023-07-10 12:40:00,88.0,88.06,87.97,88.02,76655.0,86.5605,86.6195,86.531,86.5802,76655.0
2023-07-10 12:45:00,88.01,88.21,88.01,88.2,125228.0,86.5704,86.7671,86.5704,86.7573,125228.0
2023-07-10 12:50:00,88.21,88.24,88.06,88.09,127596.0,86.7671,86.7966,86.6195,86.6491,127596.0
2023-07-10 12:55:00,88.09,88.19,88.06,88.14,82748.0,86.6491,86.7474,86.6195,86.6982,82748.0
2023-07-10 13:00:00,88.14,88.22,88.13,88.2,74558.0,86.6982,86.7769,86.6884,86.7573,74558.0
2023-07-10 13:05:00,88.2,88.27,88.2,88.23,131127.0,86.7573,86.8261,86.7573,86.7868,131127.0
2023-07-10 13:10:00,88.23,88.25,88.14,88.16,150217.0,86.7868,86.8064,86.6982,86.7179,150217.0
2023-07-10 13:15:00,88.16,88.23,88.1,88.16,98970.0,86.7179,86.7868,86.6589,86.7179,98970.0
2023-07-10 13:20:00,88.16,88.2,88.1,88.11,76895.0,86.7179,86.7573,86.6589,86.6687,76895.0
2023-07-10 13:25:00,88.1,88.14,88.1,88.14,80217.0,86.6589,86.6982,86.6589,86.6982,80217.0
2023-07-10 13:30:00,88.14,88.2,88.1,88.12,91798.0,86.6982,86.7573,86.6589,86.6786,91798.0
2023-07-10 13:35:00,88.12,88.24,88.08,88.22,107638.0,86.6786,86.7966,86.6392,86.7769,107638.0
2023-07-10 13:40:00,88.22,88.27,88.19,88.22,52718.0,86.7769,86.8261,86.7474,86.7769,52718.0
2023-07-10 13:45:00,88.22,88.25,88.14,88.17,103991.0,86.7769,86.8064,86.6982,86.7277,103991.0
2023-07-10 13:50:00,88.17,88.28,88.16,88.27,45117.0,86.7277,86.8359,86.7179,86.8261,45117.0
2023-07-10 13:55:00,88.28,88.31,88.24,88.27,39137.0,86.8359,86.8655,86.7966,86.8261,39137.0
2023-07-10 14:00:00,88.27,88.33,88.21,88.24,77677.0,86.8261,86.8851,86.7671,86.7966,77677.0
2023-07-10 14:05:00,88.24,88.3,88.23,88.23,55041.0,86.7966,86.8556,86.7868,86.7868,55041.0
2023-07-10 14:10:00,88.23,88.25,88.18,88.23,61853.0,86.7868,86.8064,86.7376,86.7868,61853.0
2023-07-10 14:15:00,88.23,88.27,88.2,88.2,81709.0,86.7868,86.8261,86.7573,86.7573,81709.0
2023-07-10 14:20:00,88.2,88.25,88.16,88.2,69433.0,86.7573,86.8064,86.7179,86.7573,69433.0
2023-07-10 14:25:00,88.2,88.21,88.14,88.14,126080.0,86.7573,86.7671,86.6982,86.6982,126080.0
2023-07-10 14:30:00,88.14,88.16,88.08,88.09,122312.0,86.6982,86.7179,86.6392,86.6491,122312.0
2023-07-10 14:35:00,88.09,88.15,88.08,88.09,56473.0,86.6491,86.7081,86.6392,86.6491,56473.0
2023-07-10 14:40:00,88.1,88.15,88.08,88.11,110902.0,86.6589,86.7081,86.6392,86.6687,110902.0
2023-07-10 14:45:00,88.11,88.15,88.1,88.12,83223.0,86.6687,86.7081,86.6589,86.6786,83223.0
2023-07-10 14:50:00,88.13,88.15,88.11,88.14,45202.0,86.6884,86.7081,86.6687,86.6982,45202.0
2023-07-10 14:55:00,88.13,88.15,88.1,88.11,62920.0,86.6884,86.7081,86.6589,86.6687,62920.0
2023-07-10 15:00:00,88.12,88.18,88.09,88.17,80773.0,86.6786,86.7376,86.6491,86.7277,80773.0
2023-07-10 15:05:00,88.17,88.2,88.12,88.15,67543.0,86.7277,86.7573,86.6786,86.7081,67543.0
2023-07-10 15:10:00,88.15,88.15,88.1,88.12,49777.0,86.7081,86.7081,86.6589,86.6786,49777.0
2023-07-10 15:15:00,88.12,88.13,88.1,88.12,98975.0,86.6786,86.6884,86.6589,86.6786,98975.0
2023-07-10 15:20:00,88.12,88.16,88.1,88.1,93403.0,86.6786,86.7179,86.6589,86.6589,93403.0
2023-07-10 15:25:00,88.11,88.14,88.1,88.13,62999.0,86.6687,86.6982,86.6589,86.6884,62999.0
2023-07-10 15:30:00,88.13,88.15,88.01,88.02,93284.0,86.6884,86.7081,86.5704,86.5802,93284.0
2023-07-10 15:35:00,88.02,88.17,88.01,88.17,102321.0,86.5802,86.7277,86.5704,86.7277,102321.0
2023-07-10 15:40:00,88.16,88.17,88.07,88.11,136675.0,86.7179,86.7277,86.6294,86.6687,136675.0
2023-07-10 15:45:00,88.12,88.14,88.04,88.05,145553.0,86.6786,86.6982,86.5999,86.6097,145553.0
2023-07-10 15:50:00,88.05,88.14,88.01,88.13,220568.0,86.6097,86.6982,86.5704,86.6884,220568.0
2023-07-10 15:55:00,88.13,88.15,88.05,88.12,434405.0,86.6884,86.7081,86.6097,86.6786,434405.0
2023-07-11 09:30:00,88.2,88.67,88.15,88.57,392504.0,86.7573,87.2196,86.7081,87.1212,392504.0
2023-07-11 09:35:00,88.57,88.9,88.51,88.85,225382.0,87.1212,87.4458,87.0622,87.3966,225382.0
2023-07-11 09:40:00,88.85,88.88,88.53,88.82,166393.0,87.3966,87.4261,87.0819,87.3671,166393.0
2023-07-11 09:45:00,88.82,88.88,88.72,88.86,134925.0,87.3671,87.4261,87.2687,87.4065,134925.0
2023-07-11 09:50:00,88.86,89.0,88.8,88.95,218854.0,87.4065,87.5442,87.3474,87.495,218854.0
2023-07-11 09:55:00,88.96,89.0,88.91,88.95,227946.0,87.5048,87.5442,87.4556,87.495,227946.0
2023-07-11 10:00:00,88.95,89.0,88.88,88.89,166075.0,87.495,87.5442,87.4261,87.436,166075.0
2023-07-11 10:05:00,88.9,89.0,88.85,89.0,185495.0,87.4458,87.5442,87.3966,87.5442,185495.0
2023-07-11 10:10:00,89.0,89.15,88.96,89.05,222962.0,87.5442,87.6917,87.5048,87.5933,222962.0
2023-07-11 10:15:00,89.05,89.27,89.02,89.23,129372.0,87.5933,87.8097,87.5638,87.7704,129372.0
2023-07-11 10:20:00,89.23,89.28,89.18,89.25,159964.0,87.7704,87.8196,87.7212,87.7901,159964.0
2023-07-11 10:25:00,89.24,89.35,89.18,89.26,141559.0,87.7802,87.8884,87.7212,87.7999,141559.0
2023-07-11 10:30:00,89.25,89.26,89.05,89.05,144800.0,87.7901,87.7999,87.5933,87.5933,144800.0
2023-07-11 10:35:00,89.05,89.22,89.02,89.08,113701.0,87.5933,87.7606,87.5638,87.6229,113701.0
2023-07-11 10:40:00,89.08,89.27,89.07,89.27,81257.0,87.6229,87.8097,87.613,87.8097,81257.0
2023-07-11 10:45:00,89.27,89.35,89.17,89.34,135983.0,87.8097,87.8884,87.7114,87.8786,135983.0
2023-07-11 10:50:00,89.34,89.46,89.31,89.45,115635.0,87.8786,87.9966,87.8491,87.9868,115635.0
2023-07-11 10:55:00,89.45,89.49,89.4,89.46,137805.0,87.9868,88.0261,87.9376,87.9966,137805.0
2023-07-11 11:00:00,89.47,89.48,89.34,89.43,153850.0,88.0065,88.0163,87.8786,87.9671,153850.0
2023-07-11 11:05:00,89.43,89.48,89.33,89.39,102931.0,87.9671,88.0163,87.8688,87.9278,102931.0
2023-07-11 11:10:00,89.39,89.45,89.3,89.31,83958.0,87.9278,87.9868,87.8393,87.8491,83958.0
2023-07-11 11:15:00,89.31,89.31,89.13,89.24,84206.0,87.8491,87.8491,87.672,87.7802,84206.0
2023-07-11 11:20:00,89.24,89.26,89.16,89.17,55033.0,87.7802,87.7999,87.7015,87.7114,55033.0
2023-07-11 11:25:00,89.16,89.17,89.07,89.17,93102.0,87.7015,87.7114,87.613,87.7114,93102.0
2023-07-11 11:30:00,89.16,89.16,89.1,89.11,70171.0,87.7015,87.7015,87.6425,87.6524,70171.0
2023-07-11 11:35:00,89.1,89.14,89.01,89.02,108390.0,87.6425,87.6819,87.554,87.5638,108390.0
2023-07-11 11:40:00,89.01,89.06,88.95,88.98,210733.0,87.554,87.6032,87.495,87.5245,210733.0
2023-07-11 11:45:00,88.97,89.06,88.94,89.04,91980.0,87.5147,87.6032,87.4851,87.5835,91980.0
2023-07-11 11:50:00,89.05,89.18,89.02,89.08,50063.0,87.5933,87.7212,87.5638,87.6229,50063.0
2023-07-11 11:55:00,89.07,89.17,88.96,89.12,72782.0,87.613,87.7114,87.5048,87.6622,72782.0
2023-07-11 12:00:00,89.12,89.26,89.07,89.23,70106.0,87.6622,87.7999,87.613,87.7704,70106.0
2023-07-11 12:05:00,89.23,89.34,89.2,89.33,70092.0,87.7704,87.8786,87.7409,87.8688,70092.0
2023-07-11 12:10:00,89.33,89.41,89.33,89.4,84394.0,87.8688,87.9475,87.8688,87.9376,84394.0
2023-07-11 12:15:00,89.41,89.47,89.37,89.44,72591.0,87.9475,88.0065,87.9081,87.977,72591.0
2023-07-11 12:20:00,89.44,89.48,89.42,89.42,50989.0,87.977,88.0163,87.9573,87.9573,50989.0
2023-07-11 12:25:00,89.42,89.46,89.24,89.39,82289.0,87.9573,87.9966,87.7802,87.9278,82289.0
2023-07-11 12:30:00,89.39,89.42,89.3,89.32,60122.0,87.9278,87.9573,87.8393,87.8589,60122.0
2023-07-11 12:35:00,89.32,89.33,89.24,89.33,56561.0,87.8589,87.8688,87.7802,87.8688,56561.0
2023-07-11 12:40:00,89.34,89.45,89.32,89.45,46572.0,87.8786,87.9868,87.8589,87.9868,46572.0
2023-07-11 12:45:00,89.44,89.55,89.39,89.52,211441.0,87.977,88.0852,87.9278,88.0557,211441.0
2023-07-11 12:50:00,89.52,89.59,89.49,89.5,243860.0,88.0557,88.1245,88.0261,88.036,243860.0
2023-07-11 12:55:00,89.5,89.51,89.39,89.47,75097.0,88.036,88.0458,87.9278,88.0065,75097.0
2023-07-11 13:00:00,89.47,89.5,89.39,89.5,54110.0,88.0065,88.036,87.9278,88.036,54110.0
2023-07-11 13:05:00,89.5,89.53,89.43,89.49,65439.0,88.036,88.0655,87.9671,88.0261,65439.0
2023-07-11 13:10:00,89.49,89.5,89.4,89.45,60267.0,88.0261,88.036,87.9376,87.9868,60267.0
2023-07-11 13:15:00,89.44,89.49,89.41,89.43,55911.0,87.977,88.0261,87.9475,87.9671,55911.0
2023-07-11 13:20:00,89.43,89.47,89.37,89.4,76429.0,87.9671,88.0065,87.9081,87.9376,76429.0
2023-07-11 13:25:00,89.39,89.42,89.37,89.4,53549.0,87.9278,87.9573,87.9081,87.9376,53549.0
2023-07-11 13:30:00,89.39,89.43,89.35,89.39,59862.0,87.9278,87.9671,87.8884,87.9278,59862.0
2023-07-11 13:35:00,89.38,89.44,89.37,89.43,45025.0,87.9179,87.977,87.9081,87.9671,45025.0
2023-07-11 13:40:00,89.43,89.46,89.39,89.45,60909.0,87.9671,87.9966,87.9278,87.9868,60909.0
2023-07-11 13:45:00,89.45,89.49,89.36,89.49,63092.0,87.9868,88.0261,87.8983,88.0261,63092.0
2023-07-11 13:50:00,89.5,89.51,89.42,89.48,62836.0,88.036,88.0458,87.9573,88.0163,62836.0
2023-07-11 13:55:00,89.47,89.53,89.43,89.47,40809.0,88.0065,88.0655,87.9671,88.0065,40809.0
2023-07-11 14:00:00,89.47,89.51,89.45,89.5,62262.0,88.0065,88.0458,87.9868,88.036,62262.0
2023-07-11 14:05:00,89.5,89.5,89.46,89.47,45799.0,88.036,88.036,87.9966,88.0065,45799.0
2023-07-11 14:10:00,89.47,89.48,89.37,89.4,41808.0,88.0065,88.0163,87.9081,87.9376,41808.0
2023-07-11 14:15:00,89.4,89.42,89.36,89.37,52089.0,87.9376,87.9573,87.8983,87.9081,52089.0
2023-07-11 14:20:00,89.37,89.38,89.31,89.33,42374.0,87.9081,87.9179,87.8491,87.8688,42374.0
2023-07-11 14:25:00,89.32,89.44,89.31,89.43,40913.0,87.8589,87.977,87.8491,87.9671,40913.0
2023-07-11 14:30:00,89.44,89.45,89.39,89.42,40205.0,87.977,87.9868,87.9278,87.9573,40205.0
2023-07-11 14:35:00,89.43,89.46,89.39,89.45,39652.0,87.9671,87.9966,87.9278,87.9868,39652.0
2023-07-11 14:40:00,89.46,89.49,89.45,89.47,65019.0,87.9966,88.0261,87.9868,88.0065,65019.0
2023-07-11 14:45:00,89.48,89.5,89.44,89.5,55318.0,88.0163,88.036,87.977,88.036,55318.0
2023-07-11 14:50:00,89.5,89.52,89.48,89.5,56140.0,88.036,88.0557,88.0163,88.036,56140.0
2023-07-11 14:55:00,89.49,89.52,89.47,89.49,70852.0,88.0261,88.0557,88.0065,88.0261,70852.0
2023-07-11 15:00:00,89.5,89.55,89.49,89.51,98666.0,88.036,88.0852,88.0261,88.0458,98666.0
2023-07-11 15:05:00,89.51,89.53,89.46,89.5,110856.0,88.0458,88.0655,87.9966,88.036,110856.0
2023-07-11 15:10:00,89.49,89.51,89.47,89.48,60756.0,88.0261,88.0458,88.0065,88.0163,60756.0
2023-07-11 15:15:00,89.49,89.56,89.48,89.54,162009.0,88.0261,88.095,88.0163,88.0753,162009.0
2023-07-11 15:20:00,89.54,89.55,89.47,89.5,236776.0,88.0753,88.0852,88.0065,88.036,236776.0
2023-07-11 15:25:00,89.5,89.54,89.47,89.5,115356.0,88.036,88.0753,88.0065,88.036,115356.0
2023-07-11 15:30:00,89.5,89.52,89.43,89.44,136106.0,88.036,88.0557,87.9671,87.977,136106.0
2023-07-11 15:35:00,89.45,89.5,89.43,89.48,87856.0,87.9868,88.036,87.9671,88.0163,87856.0
2023-07-11 15:40:00,89.48,89.53,89.47,89.5,155563.0,88.0163,88.0655,88.0065,88.036,155563.0
2023-07-11 15:45:00,89.5,89.55,89.48,89.51,443871.0,88.036,88.0852,88.0163,88.0458,443871.0
2023-07-11 15:50:00,89.51,89.56,89.44,89.45,422396.0,88.0458,88.095,87.977,87.9868,422396.0
2023-07-11 15:55:00,89.45,89.51,89.42,89.48,797697.0,87.9868,88.0458,87.9573,88.0163,797697.0
2023-07-12 09:30:00,90.11,90.56,90.07,90.33,749515.0,88.636,89.0786,88.5967,88.8524,749515.0
2023-07-12 09:35:00,90.32,90.71,90.31,90.52,336970.0,88.8426,89.2262,88.8327,89.0393,336970.0
2023-07-12 09:40:00,90.47,90.61,90.33,90.45,377338.0,88.9901,89.1278,88.8524,88.9704,377338.0
2023-07-12 09:45:00,90.45,90.52,90.07,90.08,304871.0,88.9704,89.0393,88.5967,88.6065,304871.0
2023-07-12 09:50:00,90.08,90.32,90.04,90.05,269202.0,88.6065,88.8426,88.5672,88.577,269202.0
2023-07-12 09:55:00,90.04,90.09,89.89,90.0,276134.0,88.5672,88.6163,88.4196,88.5278,276134.0
2023-07-12 10:00:00,90.0,90.22,89.99,90.06,167239.0,88.5278,88.7442,88.518,88.5868,167239.0
2023-07-12 10:05:00,90.07,90.22,90.01,90.22,109500.0,88.5967,88.7442,88.5376,88.7442,109500.0
2023-07-12 10:10:00,90.22,90.28,90.07,90.15,154915.0,88.7442,88.8032,88.5967,88.6754,154915.0
2023-07-12 10:15:00,90.18,90.29,90.12,90.13,99913.0,88.7049,88.8131,88.6458,88.6557,99913.0
2023-07-12 10:20:00,90.13,90.32,90.09,90.29,116295.0,88.6557,88.8426,88.6163,88.8131,116295.0
2023-07-12 10:25:00,90.29,90.29,90.1,90.19,147741.0,88.8131,88.8131,88.6262,88.7147,147741.0
2023-07-12 10:30:00,90.17,90.25,90.13,90.14,176785.0,88.695,88.7737,88.6557,88.6655,176785.0
2023-07-12 10:35:00,90.15,90.33,90.11,90.33,132569.0,88.6754,88.8524,88.636,88.8524,132569.0
2023-07-12 10:40:00,90.35,90.38,90.15,90.24,129486.0,88.8721,88.9016,88.6754,88.7639,129486.0
2023-07-12 10:45:00,90.24,90.39,90.2,90.33,84151.0,88.7639,88.9114,88.7245,88.8524,84151.0
2023-07-12 10:50:00,90.33,90.36,90.22,90.23,107155.0,88.8524,88.8819,88.7442,88.754,107155.0
2023-07-12 10:55:00,90.23,90.33,90.21,90.29,105149.0,88.754,88.8524,88.7344,88.8131,105149.0
2023-07-12 11:00:00,90.3,90.41,90.26,90.34,103576.0,88.8229,88.9311,88.7836,88.8622,103576.0
2023-07-12 11:05:00,90.34,90.34,90.23,90.25,97496.0,88.8622,88.8622,88.754,88.7737,97496.0
2023-07-12 11:10:00,90.26,90.3,90.19,90.23,90339.0,88.7836,88.8229,88.7147,88.754,90339.0
2023-07-12 11:15:00,90.24,90.24,90.17,90.18,68084.0,88.7639,88.7639,88.695,88.7049,68084.0
2023-07-12 11:20:00,90.18,90.19,90.11,90.17,111713.0,88.7049,88.7147,88.636,88.695,111713.0
2023-07-12 11:25:00,90.16,90.24,90.1,90.13,63117.0,88.6852,88.7639,88.6262,88.6557,63117.0
2023-07-12 11:30:00,90.13,90.2,90.11,90.19,101802.0,88.6557,88.7245,88.636,88.7147,101802.0
2023-07-12 11:35:00,90.2,90.25,90.08,90.13,88188.0,88.7245,88.7737,88.6065,88.6557,88188.0
2023-07-12 11:40:00,90.14,90.14,89.88,90.01,176563.0,88.6655,88.6655,88.4098,88.5376,176563.0
2023-07-12 11:45:00,89.99,89.99,89.83,89.88,108984.0,88.518,88.518,88.3606,88.4098,108984.0
2023-07-12 11:50:00,89.88,89.91,89.72,89.77,115923.0,88.4098,88.4393,88.2524,88.3016,115923.0
2023-07-12 11:55:00,89.77,89.79,89.6,89.61,149699.0,88.3016,88.3212,88.1344,88.1442,149699.0
2023-07-12 12:00:00,89.61,89.66,89.57,89.65,116484.0,88.1442,88.1934,88.1048,88.1835,116484.0
2023-07-12 12:05:00,89.65,89.76,89.59,89.73,175341.0,88.1835,88.2917,88.1245,88.2622,175341.0
2023-07-12 12:10:00,89.72,89.88,89.72,89.82,68598.0,88.2524,88.4098,88.2524,88.3508,68598.0
2023-07-12 12:15:00,89.83,89.87,89.76,89.78,249281.0,88.3606,88.3999,88.2917,88.3114,249281.0
2023-07-12 12:20:00,89.78,89.92,89.78,89.9,69425.0,88.3114,88.4491,88.3114,88.4294,69425.0
2023-07-12 12:25:00,89.9,89.96,89.83,89.95,94619.0,88.4294,88.4885,88.3606,88.4786,94619.0
2023-07-12 12:30:00,89.95,90.11,89.93,90.1,94562.0,88.4786,88.636,88.459,88.6262,94562.0
2023-07-12 12:35:00,90.09,90.19,90.04,90.17,67933.0,88.6163,88.7147,88.5672,88.695,67933.0
2023-07-12 12:40:00,90.17,90.17,90.06,90.12,75327.0,88.695,88.695,88.5868,88.6458,75327.0
2023-07-12 12:45:00,90.11,90.21,90.06,90.15,61179.0,88.636,88.7344,88.5868,88.6754,61179.0
2023-07-12 12:50:00,90.16,90.19,90.13,90.16,60289.0,88.6852,88.7147,88.6557,88.6852,60289.0
2023-07-12 12:55:00,90.15,90.18,90.1,90.12,49230.0,88.6754,88.7049,88.6262,88.6458,49230.0
2023-07-12 13:00:00,90.12,90.12,90.05,90.06,45714.0,88.6458,88.6458,88.577,88.5868,45714.0
2023-07-12 13:05:00,90.06,90.07,89.97,89.97,52252.0,88.5868,88.5967,88.4983,88.4983,52252.0
2023-07-12 13:10:00,89.98,90.03,89.94,89.94,72816.0,88.5081,88.5573,88.4688,88.4688,72816.0
2023-07-12 13:15:00,89.94,90.0,89.91,89.96,82019.0,88.4688,88.5278,88.4393,88.4885,82019.0
2023-07-12 13:20:00,89.95,89.99,89.87,89.88,73855.0,88.4786,88.518,88.3999,88.4098,73855.0
2023-07-12 13:25:00,89.87,89.93,89.85,89.86,46712.0,88.3999,88.459,88.3803,88.3901,46712.0
2023-07-12 13:30:00,89.86,90.02,89.84,89.98,51860.0,88.3901,88.5475,88.3704,88.5081,51860.0
2023-07-12 13:35:00,89.98,90.02,89.97,89.98,80261.0,88.5081,88.5475,88.4983,88.5081,80261.0
2023-07-12 13:40:00,89.99,89.99,89.93,89.96,71875.0,88.518,88.518,88.459,88.4885,71875.0
2023-07-12 13:45:00,89.96,90.09,89.95,90.08,57035.0,88.4885,88.6163,88.4786,88.6065,57035.0
2023-07-12 13:50:00,90.09,90.16,90.04,90.16,74551.0,88.6163,88.6852,88.5672,88.6852,74551.0
2023-07-12 13:55:00,90.16,90.18,90.12,90.13,63794.0,88.6852,88.7049,88.6458,88.6557,63794.0
2023-07-12 14:00:00,90.13,90.2,90.12,90.19,88465.0,88.6557,88.7245,88.6458,88.7147,88465.0
2023-07-12 14:05:00,90.19,90.31,90.17,90.27,118079.0,88.7147,88.8327,88.695,88.7934,118079.0
2023-07-12 14:10:00,90.28,90.41,90.25,90.41,122097.0,88.8032,88.9311,88.7737,88.9311,122097.0
2023-07-12 14:15:00,90.41,90.42,90.32,90.37,104347.0,88.9311,88.9409,88.8426,88.8918,104347.0
2023-07-12 14:20:00,90.37,90.42,90.31,90.41,122600.0,88.8918,88.9409,88.8327,88.9311,122600.0
2023-07-12 14:25:00,90.41,90.45,90.4,90.43,85074.0,88.9311,88.9704,88.9213,88.9508,85074.0
2023-07-12 14:30:00,90.44,90.6,90.43,90.51,185903.0,88.9606,89.118,88.9508,89.0295,185903.0
2023-07-12 14:35:00,90.5,90.57,90.44,90.44,81240.0,89.0196,89.0885,88.9606,88.9606,81240.0
2023-07-12 14:40:00,90.43,90.44,90.26,90.28,67987.0,88.9508,88.9606,88.7836,88.8032,67987.0
2023-07-12 14:45:00,90.27,90.29,90.14,90.15,106174.0,88.7934,88.8131,88.6655,88.6754,106174.0
2023-07-12 14:50:00,90.16,90.16,90.02,90.02,158009.0,88.6852,88.6852,88.5475,88.5475,158009.0
2023-07-12 14:55:00,90.03,90.12,89.99,90.08,191942.0,88.5573,88.6458,88.518,88.6065,191942.0
2023-07-12 15:00:00,90.08,90.15,90.07,90.13,108078.0,88.6065,88.6754,88.5967,88.6557,108078.0
2023-07-12 15:05:00,90.14,90.14,90.08,90.12,91126.0,88.6655,88.6655,88.6065,88.6458,91126.0
2023-07-12 15:10:00,90.13,90.14,90.07,90.13,89180.0,88.6557,88.6655,88.5967,88.6557,89180.0
2023-07-12 15:15:00,90.15,90.19,90.1,90.1,51280.0,88.6754,88.7147,88.6262,88.6262,51280.0
2023-07-12 15:20:00,90.1,90.1,89.86,89.88,141744.0,88.6262,88.6262,88.3901,88.4098,141744.0
2023-07-12 15:25:00,89.88,89.91,89.8,89.89,126209.0,88.4098,88.4393,88.3311,88.4196,126209.0
2023-07-12 15:30:00,89.89,89.97,89.82,89.95,180647.0,88.4196,88.4983,88.3508,88.4786,180647.0
2023-07-12 15:35:00,89.95,89.99,89.86,89.92,137189.0,88.4786,88.518,88.3901,88.4491,137189.0
2023-07-12 15:40:00,89.93,90.05,89.9,90.0,118797.0,88.459,88.577,88.4294,88.5278,118797.0
2023-07-12 15:45:00,90.0,90.03,89.96,89.98,121528.0,88.5278,88.5573,88.4885,88.5081,121528.0
2023-07-12 15:50:00,89.98,90.1,89.91,90.1,248821.0,88.5081,88.6262,88.4393,88.6262,248821.0
2023-07-12 15:55:00,90.09,90.16,90.07,90.16,461789.0,88.6163,88.6852,88.5967,88.6852,461789.0
2023-07-13 09:30:00,90.55,90.71,90.37,90.5,763577.0,89.0688,89.2262,88.8918,89.0196,763577.0
2023-07-13 09:35:00,90.5,90.59,89.84,89.88,402879.0,89.0196,89.1082,88.3704,88.4098,402879.0
2023-07-13 09:40:00,89.87,89.94,89.28,89.34,684104.0,88.3999,88.4688,87.8196,87.8786,684104.0
2023-07-13 09:45:00,89.35,89.63,89.08,89.54,517943.0,87.8884,88.1639,87.6229,88.0753,517943.0
2023-07-13 09:50:00,89.54,89.86,89.49,89.79,366849.0,88.0753,88.3901,88.0261,88.3212,366849.0
2023-07-13 09:55:00,89.79,89.89,89.65,89.86,238991.0,88.3212,88.4196,88.1835,88.3901,238991.0
2023-07-13 10:00:00,89.86,89.9,89.64,89.9,213507.0,88.3901,88.4294,88.1737,88.4294,213507.0
2023-07-13 10:05:00,89.9,90.23,89.89,90.17,330835.0,88.4294,88.754,88.4196,88.695,330835.0
2023-07-13 10:10:00,90.18,90.23,90.12,90.21,225918.0,88.7049,88.754,88.6458,88.7344,225918.0
2023-07-13 10:15:00,90.21,90.32,90.14,90.27,210249.0,88.7344,88.8426,88.6655,88.7934,210249.0
2023-07-13 10:20:00,90.26,90.46,90.14,90.45,197585.0,88.7836,88.9803,88.6655,88.9704,197585.0
2023-07-13 10:25:00,90.44,90.45,90.29,90.35,128905.0,88.9606,88.9704,88.8131,88.8721,128905.0
2023-07-13 10:30:00,90.35,90.43,90.27,90.29,119951.0,88.8721,88.9508,88.7934,88.8131,119951.0
2023-07-13 10:35:00,90.3,90.32,90.17,90.19,184535.0,88.8229,88.8426,88.695,88.7147,184535.0
2023-07-13 10:40:00,90.18,90.26,90.17,90.22,174583.0,88.7049,88.7836,88.695,88.7442,174583.0
2023-07-13 10:45:00,90.23,90.39,90.23,90.39,179804.0,88.754,88.9114,88.754,88.9114,179804.0
2023-07-13 10:50:00,90.38,90.44,90.29,90.36,137797.0,88.9016,88.9606,88.8131,88.8819,137797.0
2023-07-13 10:55:00,90.36,90.4,90.21,90.39,119726.0,88.8819,88.9213,88.7344,88.9114,119726.0
2023-07-13 11:00:00,90.4,90.54,90.34,90.52,149358.0,88.9213,89.059,88.8622,89.0393,149358.0
2023-07-13 11:05:00,90.53,90.64,90.51,90.61,140512.0,89.0491,89.1573,89.0295,89.1278,140512.0
2023-07-13 11:10:00,90.6,90.62,90.32,90.42,181382.0,89.118,89.1377,88.8426,88.9409,181382.0
2023-07-13 11:15:00,90.42,90.5,90.37,90.45,85109.0,88.9409,89.0196,88.8918,88.9704,85109.0
2023-07-13 11:20:00,90.47,90.56,90.4,90.52,136141.0,88.9901,89.0786,88.9213,89.0393,136141.0
2023-07-13 11:25:00,90.53,90.62,90.51,90.56,87904.0,89.0491,89.1377,89.0295,89.0786,87904.0
2023-07-13 11:30:00,90.57,90.64,90.47,90.47,120015.0,89.0885,89.1573,88.9901,88.9901,120015.0
2023-07-13 11:35:00,90.47,90.79,90.46,90.78,166329.0,88.9901,89.3049,88.9803,89.295,166329.0
2023-07-13 11:40:00,90.78,90.81,90.71,90.78,162184.0,89.295,89.3246,89.2262,89.295,162184.0
2023-07-13 11:45:00,90.77,90.8,90.72,90.75,70208.0,89.2852,89.3147,89.236,89.2655,70208.0
2023-07-13 11:50:00,90.76,90.77,90.59,90.6,81416.0,89.2754,89.2852,89.1082,89.118,81416.0
2023-07-13 11:55:00,90.61,90.61,90.47,90.49,86722.0,89.1278,89.1278,88.9901,89.0098,86722.0
2023-07-13 12:00:00,90.49,90.5,90.35,90.49,158475.0,89.0098,89.0196,88.8721,89.0098,158475.0
2023-07-13 12:05:00,90.49,90.53,90.41,90.48,67976.0,89.0098,89.0491,88.9311,89.0,67976.0
2023-07-13 12:10:00,90.49,90.54,90.38,90.53,62444.0,89.0098,89.059,88.9016,89.0491,62444.0
2023-07-13 12:15:00,90.53,90.62,90.49,90.55,101819.0,89.0491,89.1377,89.0098,89.0688,101819.0
2023-07-13 12:20:00,90.55,90.57,90.47,90.48,79322.0,89.0688,89.0885,88.9901,89.0,79322.0
2023-07-13 12:25:00,90.47,90.51,90.43,90.45,59001.0,88.9901,89.0295,88.9508,88.9704,59001.0
2023-07-13 12:30:00,90.44,90.5,90.4,90.47,73701.0,88.9606,89.0196,88.9213,88.9901,73701.0
2023-07-13 12:35:00,90.49,90.5,90.4,90.41,64053.0,89.0098,89.0196,88.9213,88.9311,64053.0
2023-07-13 12:40:00,90.41,90.42,90.33,90.38,65703.0,88.9311,88.9409,88.8524,88.9016,65703.0
2023-07-13 12:45:00,90.38,90.39,90.28,90.29,88216.0,88.9016,88.9114,88.8032,88.8131,88216.0
2023-07-13 12:50:00,90.28,90.47,90.27,90.43,93250.0,88.8032,88.9901,88.7934,88.9508,93250.0
2023-07-13 12:55:00,90.43,90.55,90.4,90.55,102260.0,88.9508,89.0688,88.9213,89.0688,102260.0
2023-07-13 13:00:00,90.55,90.69,90.54,90.63,63165.0,89.0688,89.2065,89.059,89.1475,63165.0
2023-07-13 13:05:00,90.63,90.67,90.56,90.57,57472.0,89.1475,89.1868,89.0786,89.0885,57472.0
2023-07-13 13:10:00,90.57,90.62,90.55,90.62,44253.0,89.0885,89.1377,89.0688,89.1377,44253.0
2023-07-13 13:15:00,90.62,90.65,90.51,90.59,64768.0,89.1377,89.1672,89.0295,89.1082,64768.0
2023-07-13 13:20:00,90.59,90.59,90.42,90.5,84958.0,89.1082,89.1082,88.9409,89.0196,84958.0
2023-07-13 13:25:00,90.49,90.58,90.41,90.54,90710.0,89.0098,89.0983,88.9311,89.059,90710.0
2023-07-13 13:30:00,90.56,90.64,90.55,90.59,60381.0,89.0786,89.1573,89.0688,89.1082,60381.0
2023-07-13 13:35:00,90.59,90.6,90.52,90.55,110895.0,89.1082,89.118,89.0393,89.0688,110895.0
2023-07-13 13:40:00,90.55,90.61,90.49,90.55,88644.0,89.0688,89.1278,89.0098,89.0688,88644.0
2023-07-13 13:45:00,90.55,90.55,90.41,90.42,75151.0,89.0688,89.0688,88.9311,88.9409,75151.0
2023-07-13 13:50:00,90.42,90.5,90.38,90.49,137398.0,88.9409,89.0196,88.9016,89.0098,137398.0
2023-07-13 13:55:00,90.49,90.54,90.42,90.45,74266.0,89.0098,89.059,88.9409,88.9704,74266.0
2023-07-13 14:00:00,90.45,90.5,90.4,90.45,79158.0,88.9704,89.0196,88.9213,88.9704,79158.0
2023-07-13 14:05:00,90.44,90.54,90.4,90.5,75078.0,88.9606,89.059,88.9213,89.0196,75078.0
2023-07-13 14:10:00,90.5,90.52,90.45,90.47,67330.0,89.0196,89.0393,88.9704,88.9901,67330.0
2023-07-13 14:15:00,90.46,90.49,90.37,90.4,75769.0,88.9803,89.0098,88.8918,88.9213,75769.0
2023-07-13 14:20:00,90.4,90.5,90.4,90.46,32022.0,88.9213,89.0196,88.9213,88.9803,32022.0
2023-07-13 14:25:00,90.45,90.47,90.39,90.44,67725.0,88.9704,88.9901,88.9114,88.9606,67725.0
2023-07-13 14:30:00,90.44,90.49,90.4,90.47,90704.0,88.9606,89.0098,88.9213,88.9901,90704.0
2023-07-13 14:35:00,90.47,90.49,90.4,90.41,55563.0,88.9901,89.0098,88.9213,88.9311,55563.0
2023-07-13 14:40:00,90.41,90.49,90.37,90.45,143998.0,88.9311,89.0098,88.8918,88.9704,143998.0
2023-07-13 14:45:00,90.45,90.49,90.4,90.46,65393.0,88.9704,89.0098,88.9213,88.9803,65393.0
2023-07-13 14:50:00,90.45,90.51,90.45,90.47,61668.0,88.9704,89.0295,88.9704,88.9901,61668.0
2023-07-13 14:55:00,90.46,90.54,90.44,90.51,67343.0,88.9803,89.059,88.9606,89.0295,67343.0
2023-07-13 15:00:00,90.52,90.58,90.49,90.57,55827.0,89.0393,89.0983,89.0098,89.0885,55827.0
2023-07-13 15:05:00,90.58,90.59,90.51,90.53,41565.0,89.0983,89.1082,89.0295,89.0491,41565.0
2023-07-13 15:10:00,90.54,90.62,90.53,90.56,150760.0,89.059,89.1377,89.0491,89.0786,150760.0
2023-07-13 15:15:00,90.55,90.58,90.45,90.47,119830.0,89.0688,89.0983,88.9704,88.9901,119830.0
2023-07-13 15:20:00,90.47,90.51,90.41,90.48,111633.0,88.9901,89.0295,88.9311,89.0,111633.0
2023-07-13 15:25:00,90.48,90.6,90.46,90.56,107915.0,89.0,89.118,88.9803,89.0786,107915.0
2023-07-13 15:30:00,90.56,90.57,90.4,90.45,133391.0,89.0786,89.0885,88.9213,88.9704,133391.0
2023-07-13 15:35:00,90.46,90.52,90.44,90.5,122055.0,88.9803,89.0393,88.9606,89.0196,122055.0
2023-07-13 15:40:00,90.5,90.58,90.46,90.58,178367.0,89.0196,89.0983,88.9803,89.0983,178367.0
2023-07-13 15:45:00,90.58,90.58,90.46,90.48,114815.0,89.0983,89.0983,88.9803,89.0,114815.0
2023-07-13 15:50:00,90.48,90.53,90.45,90.45,247449.0,89.0,89.0491,88.9704,88.9704,247449.0
2023-07-13 15:55:00,90.46,90.49,90.38,90.46,504218.0,88.9803,89.0098,88.9016,88.9803,504218.0
2023-07-14 09:30:00,90.41,90.41,89.78,90.31,812007.0,88.9311,88.9311,88.3114,88.8327,812007.0
2023-07-14 09:35:00,90.31,90.49,90.0,90.3,303610.0,88.8327,89.0098,88.5278,88.8229,303610.0
2023-07-14 09:40:00,90.3,90.3,89.91,89.98,232938.0,88.8229,88.8229,88.4393,88.5081,232938.0
2023-07-14 09:45:00,89.99,90.13,89.92,90.01,156490.0,88.518,88.6557,88.4491,88.5376,156490.0
2023-07-14 09:50:00,90.02,90.07,89.74,89.78,444449.0,88.5475,88.5967,88.2721,88.3114,444449.0
2023-07-14 09:55:00,89.77,89.79,89.49,89.56,328374.0,88.3016,88.3212,88.0261,88.095,328374.0
2023-07-14 10:00:00,89.56,89.56,89.17,89.28,605692.0,88.095,88.095,87.7114,87.8196,605692.0
2023-07-14 10:05:00,89.27,89.42,89.2,89.23,393891.0,87.8097,87.9573,87.7409,87.7704,393891.0
2023-07-14 10:10:00,89.23,89.27,89.13,89.25,246860.0,87.7704,87.8097,87.672,87.7901,246860.0
2023-07-14 10:15:00,89.26,89.41,89.21,89.38,232407.0,87.7999,87.9475,87.7507,87.9179,232407.0
2023-07-14 10:20:00,89.38,89.53,89.34,89.46,267736.0,87.9179,88.0655,87.8786,87.9966,267736.0
2023-07-14 10:25:00,89.46,89.5,89.17,89.19,224272.0,87.9966,88.036,87.7114,87.7311,224272.0
2023-07-14 10:30:00,89.19,89.29,89.1,89.12,183525.0,87.7311,87.8294,87.6425,87.6622,183525.0
2023-07-14 10:35:00,89.11,89.21,89.04,89.21,231545.0,87.6524,87.7507,87.5835,87.7507,231545.0
2023-07-14 10:40:00,89.21,89.25,89.06,89.17,191229.0,87.7507,87.7901,87.6032,87.7114,191229.0
2023-07-14 10:45:00,89.18,89.25,89.09,89.16,153284.0,87.7212,87.7901,87.6327,87.7015,153284.0
2023-07-14 10:50:00,89.16,89.23,89.07,89.23,148537.0,87.7015,87.7704,87.613,87.7704,148537.0
2023-07-14 10:55:00,89.23,89.31,89.19,89.31,190505.0,87.7704,87.8491,87.7311,87.8491,190505.0
2023-07-14 11:00:00,89.31,89.4,89.26,89.27,139905.0,87.8491,87.9376,87.7999,87.8097,139905.0
2023-07-14 11:05:00,89.28,89.31,89.21,89.25,90219.0,87.8196,87.8491,87.7507,87.7901,90219.0
2023-07-14 11:10:00,89.26,89.27,89.17,89.22,112150.0,87.7999,87.8097,87.7114,87.7606,112150.0
2023-07-14 11:15:00,89.23,89.34,89.23,89.28,84255.0,87.7704,87.8786,87.7704,87.8196,84255.0
2023-07-14 11:20:00,89.28,89.29,89.19,89.2,112261.0,87.8196,87.8294,87.7311,87.7409,112261.0
2023-07-14 11:25:00,89.2,89.3,89.2,89.29,60982.0,87.7409,87.8393,87.7409,87.8294,60982.0
2023-07-14 11:30:00,89.29,89.42,89.29,89.37,116550.0,87.8294,87.9573,87.8294,87.9081,116550.0
2023-07-14 11:35:00,89.37,89.41,89.3,89.34,96540.0,87.9081,87.9475,87.8393,87.8786,96540.0
2023-07-14 11:40:00,89.34,89.38,89.32,89.37,84000.0,87.8786,87.9179,87.8589,87.9081,84000.0
2023-07-14 11:45:00,89.37,89.38,89.21,89.23,101044.0,87.9081,87.9179,87.7507,87.7704,101044.0
2023-07-14 11:50:00,89.23,89.23,89.16,89.17,90689.0,87.7704,87.7704,87.7015,87.7114,90689.0
2023-07-14 11:55:00,89.18,89.32,89.17,89.3,74837.0,87.7212,87.8589,87.7114,87.8393,74837.0
2023-07-14 12:00:00,89.3,89.32,89.2,89.22,65328.0,87.8393,87.8589,87.7409,87.7606,65328.0
2023-07-14 12:05:00,89.22,89.22,89.16,89.17,153010.0,87.7606,87.7606,87.7015,87.7114,153010.0
2023-07-14 12:10:00,89.17,89.23,89.15,89.21,81664.0,87.7114,87.7704,87.6917,87.7507,81664.0
2023-07-14 12:15:00,89.2,89.29,89.18,89.2,61564.0,87.7409,87.8294,87.7212,87.7409,61564.0
2023-07-14 12:20:00,89.19,89.21,89.15,89.18,63299.0,87.7311,87.7507,87.6917,87.7212,63299.0
2023-07-14 12:25:00,89.18,89.2,89.13,89.15,114240.0,87.7212,87.7409,87.672,87.6917,114240.0
2023-07-14 12:30:00,89.15,89.18,89.11,89.12,97382.0,87.6917,87.7212,87.6524,87.6622,97382.0
2023-07-14 12:35:00,89.11,89.11,88.82,88.84,538124.0,87.6524,87.6524,87.3671,87.3868,538124.0
2023-07-14 12:40:00,88.83,88.99,88.78,88.96,246861.0,87.3769,87.5343,87.3278,87.5048,246861.0
2023-07-14 12:45:00,88.97,89.0,88.74,88.78,288422.0,87.5147,87.5442,87.2884,87.3278,288422.0
2023-07-14 12:50:00,88.77,88.89,88.67,88.88,179448.0,87.3179,87.436,87.2196,87.4261,179448.0
2023-07-14 12:55:00,88.87,88.93,88.82,88.91,83892.0,87.4163,87.4753,87.3671,87.4556,83892.0
2023-07-14 13:00:00,88.91,88.92,88.73,88.8,139957.0,87.4556,87.4655,87.2786,87.3474,139957.0
2023-07-14 13:05:00,88.8,88.86,88.7,88.7,109649.0,87.3474,87.4065,87.2491,87.2491,109649.0
2023-07-14 13:10:00,88.71,88.91,88.7,88.84,173265.0,87.2589,87.4556,87.2491,87.3868,173265.0
2023-07-14 13:15:00,88.83,88.89,88.77,88.81,81789.0,87.3769,87.436,87.3179,87.3573,81789.0
2023-07-14 13:20:00,88.81,88.94,88.8,88.88,152150.0,87.3573,87.4851,87.3474,87.4261,152150.0
2023-07-14 13:25:00,88.88,88.99,88.87,88.99,151916.0,87.4261,87.5343,87.4163,87.5343,151916.0
2023-07-14 13:30:00,88.99,89.06,88.97,89.06,130350.0,87.5343,87.6032,87.5147,87.6032,130350.0
2023-07-14 13:35:00,89.07,89.09,89.02,89.09,86397.0,87.613,87.6327,87.5638,87.6327,86397.0
2023-07-14 13:40:00,89.09,89.1,88.92,88.93,193131.0,87.6327,87.6425,87.4655,87.4753,193131.0
2023-07-14 13:45:00,88.93,89.01,88.93,88.98,74081.0,87.4753,87.554,87.4753,87.5245,74081.0
2023-07-14 13:50:00,88.98,89.03,88.96,89.0,90926.0,87.5245,87.5737,87.5048,87.5442,90926.0
2023-07-14 13:55:00,89.0,89.05,88.96,88.96,73830.0,87.5442,87.5933,87.5048,87.5048,73830.0
2023-07-14 14:00:00,88.97,89.0,88.91,88.92,67761.0,87.5147,87.5442,87.4556,87.4655,67761.0
2023-07-14 14:05:00,88.92,88.93,88.88,88.89,88895.0,87.4655,87.4753,87.4261,87.436,88895.0
2023-07-14 14:10:00,88.88,88.91,88.83,88.83,125819.0,87.4261,87.4556,87.3769,87.3769,125819.0
2023-07-14 14:15:00,88.84,88.89,88.81,88.87,67121.0,87.3868,87.436,87.3573,87.4163,67121.0
2023-07-14 14:20:00,88.86,88.87,88.78,88.79,80891.0,87.4065,87.4163,87.3278,87.3376,80891.0
2023-07-14 14:25:00,88.8,88.81,88.7,88.73,111904.0,87.3474,87.3573,87.2491,87.2786,111904.0
2023-07-14 14:30:00,88.74,88.76,88.67,88.69,145332.0,87.2884,87.3081,87.2196,87.2392,145332.0
2023-07-14 14:35:00,88.69,88.71,88.63,88.67,153282.0,87.2392,87.2589,87.1802,87.2196,153282.0
2023-07-14 14:40:00,88.67,88.73,88.56,88.56,187780.0,87.2196,87.2786,87.1114,87.1114,187780.0
2023-07-14 14:45:00,88.56,88.62,88.51,88.52,184306.0,87.1114,87.1704,87.0622,87.072,184306.0
2023-07-14 14:50:00,88.52,88.77,88.51,88.68,269206.0,87.072,87.3179,87.0622,87.2294,269206.0
2023-07-14 14:55:00,88.68,88.73,88.57,88.59,70461.0,87.2294,87.2786,87.1212,87.1409,70461.0
2023-07-14 15:00:00,88.59,88.6,88.42,88.5,254489.0,87.1409,87.1507,86.9737,87.0523,254489.0
2023-07-14 15:05:00,88.5,88.6,88.49,88.58,112730.0,87.0523,87.1507,87.0425,87.131,112730.0
2023-07-14 15:10:00,88.58,88.64,88.53,88.64,100677.0,87.131,87.1901,87.0819,87.1901,100677.0
2023-07-14 15:15:00,88.64,88.72,88.62,88.64,149138.0,87.1901,87.2687,87.1704,87.1901,149138.0
2023-07-14 15:20:00,88.65,88.67,88.57,88.57,90748.0,87.1999,87.2196,87.1212,87.1212,90748.0
2023-07-14 15:25:00,88.57,88.59,88.48,88.49,118750.0,87.1212,87.1409,87.0327,87.0425,118750.0
2023-07-14 15:30:00,88.5,88.55,88.46,88.52,112226.0,87.0523,87.1015,87.013,87.072,112226.0
2023-07-14 15:35:00,88.52,88.62,88.51,88.6,135341.0,87.072,87.1704,87.0622,87.1507,135341.0
2023-07-14 15:40:00,88.59,88.69,88.59,88.65,192562.0,87.1409,87.2392,87.1409,87.1999,192562.0
2023-07-14 15:45:00,88.65,88.67,88.55,88.59,233418.0,87.1999,87.2196,87.1015,87.1409,233418.0
2023-07-14 15:50:00,88.6,88.72,88.56,88.62,272108.0,87.1507,87.2687,87.1114,87.1704,272108.0
2023-07-14 15:55:00,88.63,88.72,88.54,88.63,753273.0,87.1802,87.2687,87.0917,87.1802,753273.0
2023-07-17 09:30:00,88.42,88.49,87.42,87.51,1127842.0,86.9737,87.0425,85.99,86.0785,1127842.0
2023-07-17 09:35:00,87.51,87.74,87.23,87.33,598370.0,86.0785,86.3048,85.8031,85.9015,598370.0
2023-07-17 09:40:00,87.34,87.56,87.15,87.46,529176.0,85.9113,86.1277,85.7244,86.0294,529176.0
2023-07-17 09:45:00,87.49,87.66,87.38,87.46,251038.0,86.0589,86.2261,85.9507,86.0294,251038.0
2023-07-17 09:50:00,87.46,87.55,87.33,87.33,270799.0,86.0294,86.1179,85.9015,85.9015,270799.0
2023-07-17 09:55:00,87.32,87.46,87.27,87.36,255229.0,85.8916,86.0294,85.8425,85.931,255229.0
2023-07-17 10:00:00,87.36,87.43,87.06,87.06,527763.0,85.931,85.9998,85.6359,85.6359,527763.0
2023-07-17 10:05:00,87.06,87.07,86.73,86.87,1050769.0,85.6359,85.6457,85.3113,85.449,1050769.0
2023-07-17 10:10:00,86.88,86.88,86.59,86.71,514269.0,85.4588,85.4588,85.1736,85.2916,514269.0
2023-07-17 10:15:00,86.71,86.88,86.62,86.8,238418.0,85.2916,85.4588,85.2031,85.3802,238418.0
2023-07-17 10:20:00,86.8,86.83,86.63,86.74,362284.0,85.3802,85.4097,85.2129,85.3211,362284.0
2023-07-17 10:25:00,86.74,86.79,86.66,86.74,234840.0,85.3211,85.3703,85.2424,85.3211,234840.0
2023-07-17 10:30:00,86.73,86.79,86.67,86.77,246096.0,85.3113,85.3703,85.2523,85.3506,246096.0
2023-07-17 10:35:00,86.77,86.79,86.61,86.69,228659.0,85.3506,85.3703,85.1933,85.272,228659.0
2023-07-17 10:40:00,86.69,86.74,86.61,86.73,188787.0,85.272,85.3211,85.1933,85.3113,188787.0
2023-07-17 10:45:00,86.73,86.75,86.66,86.67,193814.0,85.3113,85.331,85.2424,85.2523,193814.0
2023-07-17 10:50:00,86.67,86.67,86.4,86.41,615306.0,85.2523,85.2523,84.9867,84.9965,615306.0
2023-07-17 10:55:00,86.41,86.43,86.13,86.14,745188.0,84.9965,85.0162,84.7211,84.7309,745188.0
2023-07-17 11:00:00,86.14,86.26,86.01,86.23,614360.0,84.7309,84.849,84.6031,84.8195,614360.0
2023-07-17 11:05:00,86.23,86.38,86.2,86.32,206507.0,84.8195,84.967,84.79,84.908,206507.0
2023-07-17 11:10:00,86.33,86.33,86.1,86.2,222848.0,84.9178,84.9178,84.6916,84.79,222848.0
2023-07-17 11:15:00,86.21,86.21,85.97,86.01,470487.0,84.7998,84.7998,84.5637,84.6031,470487.0
2023-07-17 11:20:00,86.02,86.02,85.78,85.79,709897.0,84.6129,84.6129,84.3768,84.3867,709897.0
2023-07-17 11:25:00,85.78,85.8,85.61,85.67,574114.0,84.3768,84.3965,84.2096,84.2686,574114.0
2023-07-17 11:30:00,85.67,86.11,85.66,86.1,424148.0,84.2686,84.7014,84.2588,84.6916,424148.0
2023-07-17 11:35:00,86.11,86.22,86.1,86.19,243831.0,84.7014,84.8096,84.6916,84.7801,243831.0
2023-07-17 11:40:00,86.2,86.23,86.0,86.11,274909.0,84.79,84.8195,84.5932,84.7014,274909.0
2023-07-17 11:45:00,86.11,86.2,86.06,86.19,151939.0,84.7014,84.79,84.6523,84.7801,151939.0
2023-07-17 11:50:00,86.19,86.27,86.12,86.18,146089.0,84.7801,84.8588,84.7113,84.7703,146089.0
2023-07-17 11:55:00,86.17,86.18,86.06,86.08,186518.0,84.7605,84.7703,84.6523,84.6719,186518.0
2023-07-17 12:00:00,86.08,86.13,86.0,86.09,306727.0,84.6719,84.7211,84.5932,84.6818,306727.0
2023-07-17 12:05:00,86.1,86.13,85.94,86.03,399744.0,84.6916,84.7211,84.5342,84.6227,399744.0
2023-07-17 12:10:00,86.03,86.08,85.92,85.94,161043.0,84.6227,84.6719,84.5145,84.5342,161043.0
2023-07-17 12:15:00,85.94,85.94,85.88,85.92,119397.0,84.5342,84.5342,84.4752,84.5145,119397.0
2023-07-17 12:20:00,85.92,86.1,85.9,85.92,194194.0,84.5145,84.6916,84.4949,84.5145,194194.0
2023-07-17 12:25:00,85.93,86.05,85.92,86.03,153411.0,84.5244,84.6424,84.5145,84.6227,153411.0
2023-07-17 12:30:00,86.03,86.07,85.95,86.07,130006.0,84.6227,84.6621,84.5441,84.6621,130006.0
2023-07-17 12:35:00,86.06,86.22,86.0,86.08,166253.0,84.6523,84.8096,84.5932,84.6719,166253.0
2023-07-17 12:40:00,86.08,86.09,86.02,86.04,134268.0,84.6719,84.6818,84.6129,84.6326,134268.0
2023-07-17 12:45:00,86.04,86.11,86.0,86.05,270586.0,84.6326,84.7014,84.5932,84.6424,270586.0
2023-07-17 12:50:00,86.05,86.09,85.96,85.99,234017.0,84.6424,84.6818,84.5539,84.5834,234017.0
2023-07-17 12:55:00,85.98,86.03,85.94,85.97,212963.0,84.5736,84.6227,84.5342,84.5637,212963.0
2023-07-17 13:00:00,85.98,86.0,85.85,85.87,178378.0,84.5736,84.5932,84.4457,84.4654,178378.0
2023-07-17 13:05:00,85.86,85.95,85.81,85.85,192326.0,84.4555,84.5441,84.4063,84.4457,192326.0
2023-07-17 13:10:00,85.84,85.86,85.76,85.77,207996.0,84.4359,84.4555,84.3572,84.367,207996.0
2023-07-17 13:15:00,85.77,85.78,85.7,85.72,403248.0,84.367,84.3768,84.2981,84.3178,403248.0
2023-07-17 13:20:00,85.72,85.72,85.66,85.66,168814.0,84.3178,84.3178,84.2588,84.2588,168814.0
2023-07-17 13:25:00,85.66,85.74,85.63,85.7,206024.0,84.2588,84.3375,84.2293,84.2981,206024.0
2023-07-17 13:30:00,85.7,85.82,85.7,85.81,174207.0,84.2981,84.4162,84.2981,84.4063,174207.0
2023-07-17 13:35:00,85.81,85.82,85.72,85.74,141994.0,84.4063,84.4162,84.3178,84.3375,141994.0
2023-07-17 13:40:00,85.74,85.85,85.74,85.85,125030.0,84.3375,84.4457,84.3375,84.4457,125030.0
2023-07-17 13:45:00,85.84,85.87,85.76,85.8,164371.0,84.4359,84.4654,84.3572,84.3965,164371.0
2023-07-17 13:50:00,85.81,85.86,85.78,85.78,133817.0,84.4063,84.4555,84.3768,84.3768,133817.0
2023-07-17 13:55:00,85.78,85.81,85.77,85.77,213871.0,84.3768,84.4063,84.367,84.367,213871.0
2023-07-17 14:00:00,85.78,85.78,85.67,85.69,460260.0,84.3768,84.3768,84.2686,84.2883,460260.0
2023-07-17 14:05:00,85.68,85.78,85.66,85.77,252720.0,84.2785,84.3768,84.2588,84.367,252720.0
2023-07-17 14:10:00,85.77,85.77,85.68,85.71,179098.0,84.367,84.367,84.2785,84.308,179098.0
2023-07-17 14:15:00,85.72,85.75,85.64,85.64,225988.0,84.3178,84.3473,84.2391,84.2391,225988.0
2023-07-17 14:20:00,85.64,85.66,85.5,85.53,413838.0,84.2391,84.2588,84.1014,84.1309,413838.0
2023-07-17 14:25:00,85.53,85.53,85.3,85.36,666082.0,84.1309,84.1309,83.9047,83.9637,666082.0
2023-07-17 14:30:00,85.36,85.57,85.34,85.55,239936.0,83.9637,84.1703,83.944,84.1506,239936.0
2023-07-17 14:35:00,85.56,85.6,85.45,85.46,348336.0,84.1604,84.1998,84.0522,84.0621,348336.0
2023-07-17 14:40:00,85.46,85.52,85.45,85.5,227540.0,84.0621,84.1211,84.0522,84.1014,227540.0
2023-07-17 14:45:00,85.5,85.56,85.47,85.52,187425.0,84.1014,84.1604,84.0719,84.1211,187425.0
2023-07-17 14:50:00,85.52,85.54,85.5,85.51,153771.0,84.1211,84.1408,84.1014,84.1113,153771.0
2023-07-17 14:55:00,85.51,85.51,85.34,85.45,300688.0,84.1113,84.1113,83.944,84.0522,300688.0
2023-07-17 15:00:00,85.45,85.55,85.42,85.42,243091.0,84.0522,84.1506,84.0227,84.0227,243091.0
2023-07-17 15:05:00,85.43,85.54,85.37,85.52,248174.0,84.0326,84.1408,83.9735,84.1211,248174.0
2023-07-17 15:10:00,85.51,85.55,85.47,85.54,210807.0,84.1113,84.1506,84.0719,84.1408,210807.0
2023-07-17 15:15:00,85.55,85.73,85.52,85.69,244041.0,84.1506,84.3277,84.1211,84.2883,244041.0
2023-07-17 15:20:00,85.7,85.8,85.64,85.77,230869.0,84.2981,84.3965,84.2391,84.367,230869.0
2023-07-17 15:25:00,85.78,85.84,85.67,85.69,239490.0,84.3768,84.4359,84.2686,84.2883,239490.0
2023-07-17 15:30:00,85.68,85.71,85.62,85.7,207441.0,84.2785,84.308,84.2195,84.2981,207441.0
2023-07-17 15:35:00,85.7,85.85,85.69,85.78,237147.0,84.2981,84.4457,84.2883,84.3768,237147.0
2023-07-17 15:40:00,85.79,85.9,85.74,85.86,280221.0,84.3867,84.4949,84.3375,84.4555,280221.0
2023-07-17 15:45:00,85.86,85.86,85.7,85.73,396065.0,84.4555,84.4555,84.2981,84.3277,396065.0
2023-07-17 15:50:00,85.72,85.79,85.6,85.75,506793.0,84.3178,84.3867,84.1998,84.3473,506793.0
2023-07-17 15:55:00,85.74,85.76,85.58,85.59,1204914.0,84.3375,84.3572,84.1801,84.1899,1204914.0
2023-07-18 09:30:00,85.51,86.25,85.31,86.21,975743.0,84.1113,84.8391,83.9145,84.7998,975743.0
2023-07-18 09:35:00,86.22,86.7,86.21,86.64,590654.0,84.8096,85.2818,84.7998,85.2228,590654.0
2023-07-18 09:40:00,86.64,86.95,86.62,86.89,509578.0,85.2228,85.5277,85.2031,85.4687,509578.0
2023-07-18 09:45:00,86.9,87.11,86.73,87.08,367060.0,85.4785,85.6851,85.3113,85.6556,367060.0
2023-07-18 09:50:00,87.09,87.3,87.02,87.13,395831.0,85.6654,85.872,85.5966,85.7048,395831.0
2023-07-18 09:55:00,87.14,87.17,86.99,87.12,261609.0,85.7146,85.7441,85.567,85.6949,261609.0
2023-07-18 10:00:00,87.12,87.29,87.08,87.19,317761.0,85.6949,85.8621,85.6556,85.7638,317761.0
2023-07-18 10:05:00,87.2,87.21,86.9,86.91,285749.0,85.7736,85.7834,85.4785,85.4884,285749.0
2023-07-18 10:10:00,86.92,86.98,86.81,86.82,224533.0,85.4982,85.5572,85.39,85.3998,224533.0
2023-07-18 10:15:00,86.83,86.88,86.65,86.78,204159.0,85.4097,85.4588,85.2326,85.3605,204159.0
2023-07-18 10:20:00,86.78,86.83,86.66,86.71,134261.0,85.3605,85.4097,85.2424,85.2916,134261.0
2023-07-18 10:25:00,86.71,86.73,86.48,86.64,261705.0,85.2916,85.3113,85.0654,85.2228,261705.0
2023-07-18 10:30:00,86.64,86.65,86.44,86.45,176065.0,85.2228,85.2326,85.026,85.0359,176065.0
2023-07-18 10:35:00,86.45,86.49,86.3,86.34,274454.0,85.0359,85.0752,84.8883,84.9277,274454.0
2023-07-18 10:40:00,86.35,86.6,86.35,86.58,194667.0,84.9375,85.1834,84.9375,85.1638,194667.0
2023-07-18 10:45:00,86.59,86.66,86.47,86.59,190779.0,85.1736,85.2424,85.0556,85.1736,190779.0
2023-07-18 10:50:00,86.6,86.61,86.45,86.54,128335.0,85.1834,85.1933,85.0359,85.1244,128335.0
2023-07-18 10:55:00,86.53,86.64,86.45,86.47,155246.0,85.1146,85.2228,85.0359,85.0556,155246.0
2023-07-18 11:00:00,86.48,86.59,86.42,86.56,102964.0,85.0654,85.1736,85.0064,85.1441,102964.0
2023-07-18 11:05:00,86.57,86.59,86.43,86.43,146767.0,85.1539,85.1736,85.0162,85.0162,146767.0
2023-07-18 11:10:00,86.42,86.49,86.36,86.48,124218.0,85.0064,85.0752,84.9473,85.0654,124218.0
2023-07-18 11:15:00,86.48,86.51,86.36,86.38,99725.0,85.0654,85.0949,84.9473,84.967,99725.0
2023-07-18 11:20:00,86.37,86.38,86.23,86.23,157567.0,84.9572,84.967,84.8195,84.8195,157567.0
2023-07-18 11:25:00,86.23,86.3,86.18,86.22,112435.0,84.8195,84.8883,84.7703,84.8096,112435.0
2023-07-18 11:30:00,86.21,86.26,86.09,86.15,147370.0,84.7998,84.849,84.6818,84.7408,147370.0
2023-07-18 11:35:00,86.15,86.23,86.14,86.2,117976.0,84.7408,84.8195,84.7309,84.79,117976.0
2023-07-18 11:40:00,86.19,86.2,85.97,85.99,210179.0,84.7801,84.79,84.5637,84.5834,210179.0
2023-07-18 11:45:00,85.99,86.03,85.89,85.9,181752.0,84.5834,84.6227,84.485,84.4949,181752.0
2023-07-18 11:50:00,85.9,86.1,85.89,86.02,164291.0,84.4949,84.6916,84.485,84.6129,164291.0
2023-07-18 11:55:00,86.01,86.09,86.0,86.01,131085.0,84.6031,84.6818,84.5932,84.6031,131085.0
2023-07-18 12:00:00,86.01,86.07,85.87,85.88,163998.0,84.6031,84.6621,84.4654,84.4752,163998.0
2023-07-18 12:05:00,85.89,85.96,85.86,85.96,137888.0,84.485,84.5539,84.4555,84.5539,137888.0
2023-07-18 12:10:00,85.96,85.97,85.89,85.95,109435.0,84.5539,84.5637,84.485,84.5441,109435.0
2023-07-18 12:15:00,85.95,85.99,85.85,85.88,85993.0,84.5441,84.5834,84.4457,84.4752,85993.0
2023-07-18 12:20:00,85.87,85.88,85.68,85.69,206894.0,84.4654,84.4752,84.2785,84.2883,206894.0
2023-07-18 12:25:00,85.68,85.77,85.63,85.76,102905.0,84.2785,84.367,84.2293,84.3572,102905.0
2023-07-18 12:30:00,85.76,85.79,85.7,85.73,147694.0,84.3572,84.3867,84.2981,84.3277,147694.0
2023-07-18 12:35:00,85.74,85.74,85.57,85.58,295991.0,84.3375,84.3375,84.1703,84.1801,295991.0
2023-07-18 12:40:00,85.57,85.65,85.53,85.65,171320.0,84.1703,84.249,84.1309,84.249,171320.0
2023-07-18 12:45:00,85.65,85.73,85.58,85.63,170264.0,84.249,84.3277,84.1801,84.2293,170264.0
2023-07-18 12:50:00,85.63,85.66,85.61,85.63,103201.0,84.2293,84.2588,84.2096,84.2293,103201.0
2023-07-18 12:55:00,85.63,85.64,85.57,85.6,126032.0,84.2293,84.2391,84.1703,84.1998,126032.0
2023-07-18 13:00:00,85.6,85.62,85.49,85.61,197506.0,84.1998,84.2195,84.0916,84.2096,197506.0
2023-07-18 13:05:00,85.62,85.65,85.58,85.64,117653.0,84.2195,84.249,84.1801,84.2391,117653.0
2023-07-18 13:10:00,85.63,85.64,85.56,85.59,83317.0,84.2293,84.2391,84.1604,84.1899,83317.0
2023-07-18 13:15:00,85.59,85.63,85.55,85.58,116170.0,84.1899,84.2293,84.1506,84.1801,116170.0
2023-07-18 13:20:00,85.57,85.58,85.47,85.48,150454.0,84.1703,84.1801,84.0719,84.0817,150454.0
2023-07-18 13:25:00,85.48,85.5,85.44,85.45,154461.0,84.0817,84.1014,84.0424,84.0522,154461.0
2023-07-18 13:30:00,85.45,85.45,85.35,85.35,217762.0,84.0522,84.0522,83.9539,83.9539,217762.0
2023-07-18 13:35:00,85.35,85.44,85.31,85.43,226624.0,83.9539,84.0424,83.9145,84.0326,226624.0
2023-07-18 13:40:00,85.44,85.48,85.42,85.45,159884.0,84.0424,84.0817,84.0227,84.0522,159884.0
2023-07-18 13:45:00,85.45,85.58,85.42,85.58,168876.0,84.0522,84.1801,84.0227,84.1801,168876.0
2023-07-18 13:50:00,85.58,85.81,85.58,85.81,168456.0,84.1801,84.4063,84.1801,84.4063,168456.0
2023-07-18 13:55:00,85.81,85.86,85.77,85.84,215895.0,84.4063,84.4555,84.367,84.4359,215895.0
2023-07-18 14:00:00,85.84,85.9,85.81,85.89,129859.0,84.4359,84.4949,84.4063,84.485,129859.0
2023-07-18 14:05:00,85.9,86.05,85.89,86.02,199247.0,84.4949,84.6424,84.485,84.6129,199247.0
2023-07-18 14:10:00,86.02,86.08,85.98,86.06,169802.0,84.6129,84.6719,84.5736,84.6523,169802.0
2023-07-18 14:15:00,86.06,86.15,86.06,86.14,131945.0,84.6523,84.7408,84.6523,84.7309,131945.0
2023-07-18 14:20:00,86.14,86.26,86.11,86.22,166559.0,84.7309,84.849,84.7014,84.8096,166559.0
2023-07-18 14:25:00,86.22,86.29,86.2,86.28,135196.0,84.8096,84.8785,84.79,84.8687,135196.0
2023-07-18 14:30:00,86.29,86.35,86.27,86.27,189071.0,84.8785,84.9375,84.8588,84.8588,189071.0
2023-07-18 14:35:00,86.28,86.3,86.16,86.18,176852.0,84.8687,84.8883,84.7506,84.7703,176852.0
2023-07-18 14:40:00,86.19,86.19,86.09,86.14,100459.0,84.7801,84.7801,84.6818,84.7309,100459.0
2023-07-18 14:45:00,86.14,86.27,86.14,86.25,129333.0,84.7309,84.8588,84.7309,84.8391,129333.0
2023-07-18 14:50:00,86.25,86.35,86.21,86.31,178631.0,84.8391,84.9375,84.7998,84.8982,178631.0
2023-07-18 14:55:00,86.31,86.33,86.21,86.22,103612.0,84.8982,84.9178,84.7998,84.8096,103612.0
2023-07-18 15:00:00,86.22,86.23,86.11,86.16,159188.0,84.8096,84.8195,84.7014,84.7506,159188.0
2023-07-18 15:05:00,86.17,86.23,86.16,86.17,102281.0,84.7605,84.8195,84.7506,84.7605,102281.0
2023-07-18 15:10:00,86.17,86.23,86.14,86.23,140411.0,84.7605,84.8195,84.7309,84.8195,140411.0
2023-07-18 15:15:00,86.23,86.3,86.2,86.27,104040.0,84.8195,84.8883,84.79,84.8588,104040.0
2023-07-18 15:20:00,86.27,86.31,86.21,86.3,88301.0,84.8588,84.8982,84.7998,84.8883,88301.0
2023-07-18 15:25:00,86.3,86.31,86.23,86.25,129068.0,84.8883,84.8982,84.8195,84.8391,129068.0
2023-07-18 15:30:00,86.25,86.27,86.16,86.2,182227.0,84.8391,84.8588,84.7506,84.79,182227.0
2023-07-18 15:35:00,86.2,86.21,86.14,86.21,139913.0,84.79,84.7998,84.7309,84.7998,139913.0
2023-07-18 15:40:00,86.21,86.25,86.19,86.25,198262.0,84.7998,84.8391,84.7801,84.8391,198262.0
2023-07-18 15:45:00,86.25,86.3,86.21,86.24,208362.0,84.8391,84.8883,84.7998,84.8293,208362.0
2023-07-18 15:50:00,86.25,86.27,86.15,86.16,399843.0,84.8391,84.8588,84.7408,84.7506,399843.0
2023-07-18 15:55:00,86.16,86.17,85.95,85.97,1114162.0,84.7506,84.7605,84.5441,84.5637,1114162.0
2023-07-19 09:30:00,86.2,86.96,86.19,86.89,764934.0,84.79,85.5375,84.7801,85.4687,764934.0
2023-07-19 09:35:00,86.91,87.19,86.86,87.01,632303.0,85.4884,85.7638,85.4392,85.5867,632303.0
2023-07-19 09:40:00,87.01,87.19,86.9,87.06,463939.0,85.5867,85.7638,85.4785,85.6359,463939.0
2023-07-19 09:45:00,87.06,87.43,87.05,87.3,469505.0,85.6359,85.9998,85.6261,85.872,469505.0
2023-07-19 09:50:00,87.31,87.59,87.3,87.45,423174.0,85.8818,86.1572,85.872,86.0195,423174.0
2023-07-19 09:55:00,87.43,87.52,87.25,87.43,291203.0,85.9998,86.0884,85.8228,85.9998,291203.0
2023-07-19 10:00:00,87.42,87.75,87.37,87.67,364599.0,85.99,86.3146,85.9408,86.2359,364599.0
2023-07-19 10:05:00,87.67,87.78,87.62,87.73,306739.0,86.2359,86.3441,86.1867,86.2949,306739.0
2023-07-19 10:10:00,87.73,87.89,87.7,87.82,301447.0,86.2949,86.4523,86.2654,86.3835,301447.0
2023-07-19 10:15:00,87.82,87.88,87.68,87.81,255740.0,86.3835,86.4425,86.2458,86.3736,255740.0
2023-07-19 10:20:00,87.82,87.87,87.61,87.67,239765.0,86.3835,86.4326,86.1769,86.2359,239765.0
2023-07-19 10:25:00,87.68,87.77,87.5,87.51,243289.0,86.2458,86.3343,86.0687,86.0785,243289.0
2023-07-19 10:30:00,87.51,87.69,87.43,87.43,213141.0,86.0785,86.2556,85.9998,85.9998,213141.0
2023-07-19 10:35:00,87.42,87.45,87.22,87.23,271403.0,85.99,86.0195,85.7933,85.8031,271403.0
2023-07-19 10:40:00,87.22,87.34,87.2,87.25,126876.0,85.7933,85.9113,85.7736,85.8228,126876.0
2023-07-19 10:45:00,87.24,87.41,87.23,87.35,104991.0,85.813,85.9802,85.8031,85.9212,104991.0
2023-07-19 10:50:00,87.36,87.36,87.08,87.12,260349.0,85.931,85.931,85.6556,85.6949,260349.0
2023-07-19 10:55:00,87.12,87.22,87.0,87.09,195522.0,85.6949,85.7933,85.5769,85.6654,195522.0
2023-07-19 11:00:00,87.09,87.17,87.04,87.11,109744.0,85.6654,85.7441,85.6162,85.6851,109744.0
2023-07-19 11:05:00,87.11,87.23,87.02,87.2,134661.0,85.6851,85.8031,85.5966,85.7736,134661.0
2023-07-19 11:10:00,87.22,87.28,87.13,87.17,77423.0,85.7933,85.8523,85.7048,85.7441,77423.0
2023-07-19 11:15:00,87.16,87.22,87.11,87.2,79655.0,85.7343,85.7933,85.6851,85.7736,79655.0
2023-07-19 11:20:00,87.2,87.31,87.17,87.31,102746.0,85.7736,85.8818,85.7441,85.8818,102746.0
2023-07-19 11:25:00,87.32,87.45,87.32,87.38,89606.0,85.8916,86.0195,85.8916,85.9507,89606.0
2023-07-19 11:30:00,87.38,87.45,87.32,87.36,120545.0,85.9507,86.0195,85.8916,85.931,120545.0
2023-07-19 11:35:00,87.36,87.36,87.18,87.18,143651.0,85.931,85.931,85.7539,85.7539,143651.0
2023-07-19 11:40:00,87.19,87.29,87.17,87.25,94368.0,85.7638,85.8621,85.7441,85.8228,94368.0
2023-07-19 11:45:00,87.26,87.28,87.13,87.13,98397.0,85.8326,85.8523,85.7048,85.7048,98397.0
2023-07-19 11:50:00,87.14,87.32,87.06,87.32,86519.0,85.7146,85.8916,85.6359,85.8916,86519.0
2023-07-19 11:55:00,87.33,87.35,87.19,87.22,71651.0,85.9015,85.9212,85.7638,85.7933,71651.0
2023-07-19 12:00:00,87.22,87.27,87.08,87.1,81564.0,85.7933,85.8425,85.6556,85.6752,81564.0
2023-07-19 12:05:00,87.1,87.14,87.05,87.14,100073.0,85.6752,85.7146,85.6261,85.7146,100073.0
2023-07-19 12:10:00,87.15,87.29,87.13,87.29,62427.0,85.7244,85.8621,85.7048,85.8621,62427.0
2023-07-19 12:15:00,87.28,87.3,87.2,87.23,81742.0,85.8523,85.872,85.7736,85.8031,81742.0
2023-07-19 12:20:00,87.23,87.24,87.08,87.1,147446.0,85.8031,85.813,85.6556,85.6752,147446.0
2023-07-19 12:25:00,87.1,87.14,87.03,87.09,98472.0,85.6752,85.7146,85.6064,85.6654,98472.0
2023-07-19 12:30:00,87.09,87.09,86.92,86.94,185228.0,85.6654,85.6654,85.4982,85.5179,185228.0
2023-07-19 12:35:00,86.95,86.95,86.84,86.92,133481.0,85.5277,85.5277,85.4195,85.4982,133481.0
2023-07-19 12:40:00,86.91,86.99,86.86,86.99,111536.0,85.4884,85.567,85.4392,85.567,111536.0
2023-07-19 12:45:00,86.98,87.09,86.93,87.08,102790.0,85.5572,85.6654,85.508,85.6556,102790.0
2023-07-19 12:50:00,87.07,87.2,87.04,87.19,54167.0,85.6457,85.7736,85.6162,85.7638,54167.0
2023-07-19 12:55:00,87.19,87.28,87.17,87.26,90267.0,85.7638,85.8523,85.7441,85.8326,90267.0
2023-07-19 13:00:00,87.27,87.28,87.21,87.25,102988.0,85.8425,85.8523,85.7834,85.8228,102988.0
2023-07-19 13:05:00,87.25,87.26,87.16,87.22,101015.0,85.8228,85.8326,85.7343,85.7933,101015.0
2023-07-19 13:10:00,87.22,87.29,87.21,87.28,123967.0,85.7933,85.8621,85.7834,85.8523,123967.0
2023-07-19 13:15:00,87.28,87.29,87.2,87.23,80307.0,85.8523,85.8621,85.7736,85.8031,80307.0
2023-07-19 13:20:00,87.23,87.27,87.21,87.27,52426.0,85.8031,85.8425,85.7834,85.8425,52426.0
2023-07-19 13:25:00,87.26,87.29,87.2,87.2,68379.0,85.8326,85.8621,85.7736,85.7736,68379.0
2023-07-19 13:30:00,87.2,87.24,87.13,87.17,48896.0,85.7736,85.813,85.7048,85.7441,48896.0
2023-07-19 13:35:00,87.16,87.21,87.13,87.18,49439.0,85.7343,85.7834,85.7048,85.7539,49439.0
2023-07-19 13:40:00,87.17,87.29,87.16,87.28,57217.0,85.7441,85.8621,85.7343,85.8523,57217.0
2023-07-19 13:45:00,87.27,87.3,87.24,87.26,60455.0,85.8425,85.872,85.813,85.8326,60455.0
2023-07-19 13:50:00,87.25,87.33,87.25,87.29,51922.0,85.8228,85.9015,85.8228,85.8621,51922.0
2023-07-19 13:55:00,87.29,87.35,87.27,87.34,61282.0,85.8621,85.9212,85.8425,85.9113,61282.0
2023-07-19 14:00:00,87.34,87.36,87.3,87.34,44197.0,85.9113,85.931,85.872,85.9113,44197.0
2023-07-19 14:05:00,87.33,87.34,87.19,87.21,101960.0,85.9015,85.9113,85.7638,85.7834,101960.0
2023-07-19 14:10:00,87.21,87.22,87.14,87.18,86490.0,85.7834,85.7933,85.7146,85.7539,86490.0
2023-07-19 14:15:00,87.17,87.28,87.15,87.26,100466.0,85.7441,85.8523,85.7244,85.8326,100466.0
2023-07-19 14:20:00,87.26,87.28,87.18,87.23,119397.0,85.8326,85.8523,85.7539,85.8031,119397.0
2023-07-19 14:25:00,87.23,87.25,87.16,87.18,48627.0,85.8031,85.8228,85.7343,85.7539,48627.0
2023-07-19 14:30:00,87.18,87.3,87.16,87.21,76854.0,85.7539,85.872,85.7343,85.7834,76854.0
2023-07-19 14:35:00,87.2,87.32,87.2,87.29,118964.0,85.7736,85.8916,85.7736,85.8621,118964.0
2023-07-19 14:40:00,87.3,87.32,87.2,87.21,87422.0,85.872,85.8916,85.7736,85.7834,87422.0
2023-07-19 14:45:00,87.22,87.22,87.16,87.2,70386.0,85.7933,85.7933,85.7343,85.7736,70386.0
2023-07-19 14:50:00,87.2,87.23,87.17,87.21,66943.0,85.7736,85.8031,85.7441,85.7834,66943.0
2023-07-19 14:55:00,87.2,87.23,87.18,87.19,58395.0,85.7736,85.8031,85.7539,85.7638,58395.0
2023-07-19 15:00:00,87.19,87.21,87.15,87.16,99645.0,85.7638,85.7834,85.7244,85.7343,99645.0
2023-07-19 15:05:00,87.16,87.22,87.12,87.21,61753.0,85.7343,85.7933,85.6949,85.7834,61753.0
2023-07-19 15:10:00,87.21,87.23,87.1,87.17,104504.0,85.7834,85.8031,85.6752,85.7441,104504.0
2023-07-19 15:15:00,87.17,87.36,87.16,87.28,131333.0,85.7441,85.931,85.7343,85.8523,131333.0
2023-07-19 15:20:00,87.29,87.42,87.28,87.42,94075.0,85.8621,85.99,85.8523,85.99,94075.0
2023-07-19 15:25:00,87.42,87.45,87.35,87.36,107618.0,85.99,86.0195,85.9212,85.931,107618.0
2023-07-19 15:30:00,87.36,87.37,87.27,87.28,117165.0,85.931,85.9408,85.8425,85.8523,117165.0
2023-07-19 15:35:00,87.29,87.3,87.22,87.26,83058.0,85.8621,85.872,85.7933,85.8326,83058.0
2023-07-19 15:40:00,87.26,87.32,87.2,87.29,150902.0,85.8326,85.8916,85.7736,85.8621,150902.0
2023-07-19 15:45:00,87.29,87.29,87.2,87.23,116364.0,85.8621,85.8621,85.7736,85.8031,116364.0
2023-07-19 15:50:00,87.23,87.3,87.14,87.14,273629.0,85.8031,85.872,85.7146,85.7146,273629.0
2023-07-19 15:55:00,87.15,87.2,87.01,87.04,903004.0,85.7244,85.7736,85.5867,85.6162,903004.0
2023-07-20 09:30:00,86.84,86.84,86.03,86.2,606449.0,85.4195,85.4195,84.6227,84.79,606449.0
2023-07-20 09:35:00,86.19,86.46,86.09,86.39,259577.0,84.7801,85.0457,84.6818,84.9769,259577.0
2023-07-20 09:40:00,86.37,86.49,86.06,86.11,256092.0,84.9572,85.0752,84.6523,84.7014,256092.0
2023-07-20 09:45:00,86.11,86.35,86.06,86.29,201387.0,84.7014,84.9375,84.6523,84.8785,201387.0
2023-07-20 09:50:00,86.29,86.36,86.16,86.24,248648.0,84.8785,84.9473,84.7506,84.8293,248648.0
2023-07-20 09:55:00,86.25,86.3,86.08,86.22,196429.0,84.8391,84.8883,84.6719,84.8096,196429.0
2023-07-20 10:00:00,86.21,86.3,86.1,86.14,178699.0,84.7998,84.8883,84.6916,84.7309,178699.0
2023-07-20 10:05:00,86.13,86.27,86.1,86.2,127476.0,84.7211,84.8588,84.6916,84.79,127476.0
2023-07-20 10:10:00,86.2,86.32,86.15,86.31,176152.0,84.79,84.908,84.7408,84.8982,176152.0
2023-07-20 10:15:00,86.31,86.43,86.22,86.31,136285.0,84.8982,85.0162,84.8096,84.8982,136285.0
2023-07-20 10:20:00,86.33,86.35,86.21,86.31,99529.0,84.9178,84.9375,84.7998,84.8982,99529.0
2023-07-20 10:25:00,86.31,86.36,86.24,86.35,148375.0,84.8982,84.9473,84.8293,84.9375,148375.0
2023-07-20 10:30:00,86.34,86.36,86.18,86.18,126136.0,84.9277,84.9473,84.7703,84.7703,126136.0
2023-07-20 10:35:00,86.18,86.32,86.15,86.16,107512.0,84.7703,84.908,84.7408,84.7506,107512.0
2023-07-20 10:40:00,86.15,86.24,86.09,86.15,124009.0,84.7408,84.8293,84.6818,84.7408,124009.0
2023-07-20 10:45:00,86.15,86.28,86.13,86.22,164142.0,84.7408,84.8687,84.7211,84.8096,164142.0
2023-07-20 10:50:00,86.22,86.45,86.19,86.45,186252.0,84.8096,85.0359,84.7801,85.0359,186252.0
2023-07-20 10:55:00,86.45,86.49,86.37,86.45,126308.0,85.0359,85.0752,84.9572,85.0359,126308.0
2023-07-20 11:00:00,86.45,86.53,86.41,86.52,167607.0,85.0359,85.1146,84.9965,85.1047,167607.0
2023-07-20 11:05:00,86.52,86.63,86.5,86.53,163663.0,85.1047,85.2129,85.0851,85.1146,163663.0
2023-07-20 11:10:00,86.53,86.65,86.5,86.59,171024.0,85.1146,85.2326,85.0851,85.1736,171024.0
2023-07-20 11:15:00,86.58,86.66,86.53,86.54,127787.0,85.1638,85.2424,85.1146,85.1244,127787.0
2023-07-20 11:20:00,86.53,86.61,86.51,86.57,102709.0,85.1146,85.1933,85.0949,85.1539,102709.0
2023-07-20 11:25:00,86.57,86.72,86.57,86.67,137503.0,85.1539,85.3015,85.1539,85.2523,137503.0
2023-07-20 11:30:00,86.68,86.72,86.63,86.65,113620.0,85.2621,85.3015,85.2129,85.2326,113620.0
2023-07-20 11:35:00,86.65,86.76,86.64,86.69,115684.0,85.2326,85.3408,85.2228,85.272,115684.0
2023-07-20 11:40:00,86.69,86.72,86.64,86.67,179687.0,85.272,85.3015,85.2228,85.2523,179687.0
2023-07-20 11:45:00,86.66,86.69,86.57,86.67,93577.0,85.2424,85.272,85.1539,85.2523,93577.0
2023-07-20 11:50:00,86.67,86.91,86.67,86.86,114941.0,85.2523,85.4884,85.2523,85.4392,114941.0
2023-07-20 11:55:00,86.86,87.02,86.83,86.94,321427.0,85.4392,85.5966,85.4097,85.5179,321427.0
2023-07-20 12:00:00,86.94,87.08,86.91,87.01,261519.0,85.5179,85.6556,85.4884,85.5867,261519.0
2023-07-20 12:05:00,87.01,87.09,86.94,87.09,132953.0,85.5867,85.6654,85.5179,85.6654,132953.0
2023-07-20 12:10:00,87.09,87.18,87.01,87.06,213455.0,85.6654,85.7539,85.5867,85.6359,213455.0
2023-07-20 12:15:00,87.05,87.08,86.95,86.98,109132.0,85.6261,85.6556,85.5277,85.5572,109132.0
2023-07-20 12:20:00,86.98,87.0,86.83,86.91,109072.0,85.5572,85.5769,85.4097,85.4884,109072.0
2023-07-20 12:25:00,86.91,87.05,86.88,86.95,108608.0,85.4884,85.6261,85.4588,85.5277,108608.0
2023-07-20 12:30:00,86.96,87.04,86.87,86.87,154572.0,85.5375,85.6162,85.449,85.449,154572.0
2023-07-20 12:35:00,86.86,86.92,86.72,86.78,271085.0,85.4392,85.4982,85.3015,85.3605,271085.0
2023-07-20 12:40:00,86.78,86.8,86.66,86.67,121815.0,85.3605,85.3802,85.2424,85.2523,121815.0
2023-07-20 12:45:00,86.68,86.74,86.66,86.73,61363.0,85.2621,85.3211,85.2424,85.3113,61363.0
2023-07-20 12:50:00,86.74,86.77,86.65,86.68,62729.0,85.3211,85.3506,85.2326,85.2621,62729.0
2023-07-20 12:55:00,86.68,86.77,86.67,86.75,71006.0,85.2621,85.3506,85.2523,85.331,71006.0
2023-07-20 13:00:00,86.75,86.79,86.66,86.67,85852.0,85.331,85.3703,85.2424,85.2523,85852.0
2023-07-20 13:05:00,86.66,86.67,86.53,86.55,94308.0,85.2424,85.2523,85.1146,85.1342,94308.0
2023-07-20 13:10:00,86.55,86.63,86.53,86.54,79600.0,85.1342,85.2129,85.1146,85.1244,79600.0
2023-07-20 13:15:00,86.53,86.59,86.51,86.57,78484.0,85.1146,85.1736,85.0949,85.1539,78484.0
2023-07-20 13:20:00,86.57,86.67,86.57,86.59,76192.0,85.1539,85.2523,85.1539,85.1736,76192.0
2023-07-20 13:25:00,86.58,86.68,86.58,86.66,99973.0,85.1638,85.2621,85.1638,85.2424,99973.0
2023-07-20 13:30:00,86.65,86.65,86.51,86.62,69008.0,85.2326,85.2326,85.0949,85.2031,69008.0
2023-07-20 13:35:00,86.61,86.68,86.59,86.62,139448.0,85.1933,85.2621,85.1736,85.2031,139448.0
2023-07-20 13:40:00,86.62,86.81,86.6,86.7,98697.0,85.2031,85.39,85.1834,85.2818,98697.0
2023-07-20 13:45:00,86.7,86.76,86.67,86.68,59647.0,85.2818,85.3408,85.2523,85.2621,59647.0
2023-07-20 13:50:00,86.68,86.72,86.65,86.67,69674.0,85.2621,85.3015,85.2326,85.2523,69674.0
2023-07-20 13:55:00,86.67,86.71,86.63,86.67,57131.0,85.2523,85.2916,85.2129,85.2523,57131.0
2023-07-20 14:00:00,86.68,86.77,86.67,86.75,77410.0,85.2621,85.3506,85.2523,85.331,77410.0
2023-07-20 14:05:00,86.74,86.85,86.72,86.84,63077.0,85.3211,85.4293,85.3015,85.4195,63077.0
2023-07-20 14:10:00,86.84,86.84,86.76,86.77,60047.0,85.4195,85.4195,85.3408,85.3506,60047.0
2023-07-20 14:15:00,86.77,86.81,86.72,86.75,70077.0,85.3506,85.39,85.3015,85.331,70077.0
2023-07-20 14:20:00,86.73,86.75,86.66,86.68,160229.0,85.3113,85.331,85.2424,85.2621,160229.0
2023-07-20 14:25:00,86.67,86.68,86.55,86.56,111903.0,85.2523,85.2621,85.1342,85.1441,111903.0
2023-07-20 14:30:00,86.57,86.61,86.5,86.53,74692.0,85.1539,85.1933,85.0851,85.1146,74692.0
2023-07-20 14:35:00,86.53,86.6,86.47,86.58,108314.0,85.1146,85.1834,85.0556,85.1638,108314.0
2023-07-20 14:40:00,86.57,86.64,86.54,86.58,83374.0,85.1539,85.2228,85.1244,85.1638,83374.0
2023-07-20 14:45:00,86.58,86.62,86.51,86.53,72084.0,85.1638,85.2031,85.0949,85.1146,72084.0
2023-07-20 14:50:00,86.54,86.61,86.53,86.56,114241.0,85.1244,85.1933,85.1146,85.1441,114241.0
2023-07-20 14:55:00,86.56,86.57,86.44,86.45,139951.0,85.1441,85.1539,85.026,85.0359,139951.0
2023-07-20 15:00:00,86.46,86.56,86.38,86.39,135187.0,85.0457,85.1441,84.967,84.9769,135187.0
2023-07-20 15:05:00,86.39,86.54,86.38,86.5,158157.0,84.9769,85.1244,84.967,85.0851,158157.0
2023-07-20 15:10:00,86.5,86.54,86.45,86.5,96902.0,85.0851,85.1244,85.0359,85.0851,96902.0
2023-07-20 15:15:00,86.49,86.51,86.29,86.3,119149.0,85.0752,85.0949,84.8785,84.8883,119149.0
2023-07-20 15:20:00,86.3,86.35,86.24,86.26,113597.0,84.8883,84.9375,84.8293,84.849,113597.0
2023-07-20 15:25:00,86.26,86.27,86.16,86.19,166357.0,84.849,84.8588,84.7506,84.7801,166357.0
2023-07-20 15:30:00,86.21,86.3,86.19,86.23,165001.0,84.7998,84.8883,84.7801,84.8195,165001.0
2023-07-20 15:35:00,86.23,86.33,86.21,86.31,112979.0,84.8195,84.9178,84.7998,84.8982,112979.0
2023-07-20 15:40:00,86.32,86.37,86.27,86.29,154885.0,84.908,84.9572,84.8588,84.8785,154885.0
2023-07-20 15:45:00,86.29,86.29,86.21,86.24,199651.0,84.8785,84.8785,84.7998,84.8293,199651.0
2023-07-20 15:50:00,86.24,86.34,86.22,86.22,306915.0,84.8293,84.9277,84.8096,84.8096,306915.0
2023-07-20 15:55:00,86.22,86.29,86.16,86.18,726551.0,84.8096,84.8785,84.7506,84.7703,726551.0
2023-07-21 09:30:00,86.3,86.63,86.17,86.45,501333.0,84.8883,85.2129,84.7605,85.0359,501333.0
2023-07-21 09:35:00,86.45,86.59,86.38,86.59,109739.0,85.0359,85.1736,84.967,85.1736,109739.0
2023-07-21 09:40:00,86.59,86.59,86.37,86.37,119984.0,85.1736,85.1736,84.9572,84.9572,119984.0
2023-07-21 09:45:00,86.38,86.38,85.96,86.1,371687.0,84.967,84.967,84.5539,84.6916,371687.0
2023-07-21 09:50:00,86.09,86.12,85.88,85.92,282798.0,84.6818,84.7113,84.4752,84.5145,282798.0
2023-07-21 09:55:00,85.93,86.07,85.88,86.03,127606.0,84.5244,84.6621,84.4752,84.6227,127606.0
2023-07-21 10:00:00,86.04,86.14,86.0,86.12,117341.0,84.6326,84.7309,84.5932,84.7113,117341.0
2023-07-21 10:05:00,86.12,86.32,86.1,86.31,171941.0,84.7113,84.908,84.6916,84.8982,171941.0
2023-07-21 10:10:00,86.31,86.41,86.27,86.4,152248.0,84.8982,84.9965,84.8588,84.9867,152248.0
2023-07-21 10:15:00,86.4,86.45,86.33,86.42,93581.0,84.9867,85.0359,84.9178,85.0064,93581.0
2023-07-21 10:20:00,86.42,86.45,86.23,86.24,76545.0,85.0064,85.0359,84.8195,84.8293,76545.0
2023-07-21 10:25:00,86.23,86.25,86.12,86.16,90183.0,84.8195,84.8391,84.7113,84.7506,90183.0
2023-07-21 10:30:00,86.16,86.26,86.13,86.17,70128.0,84.7506,84.849,84.7211,84.7605,70128.0
2023-07-21 10:35:00,86.17,86.32,86.17,86.31,56173.0,84.7605,84.908,84.7605,84.8982,56173.0
2023-07-21 10:40:00,86.3,86.4,86.26,86.36,54542.0,84.8883,84.9867,84.849,84.9473,54542.0
2023-07-21 10:45:00,86.37,86.39,86.31,86.36,79889.0,84.9572,84.9769,84.8982,84.9473,79889.0
2023-07-21 10:50:00,86.35,86.36,86.25,86.27,106388.0,84.9375,84.9473,84.8391,84.8588,106388.0
2023-07-21 10:55:00,86.27,86.38,86.22,86.37,74504.0,84.8588,84.967,84.8096,84.9572,74504.0
2023-07-21 11:00:00,86.36,86.42,86.31,86.4,87422.0,84.9473,85.0064,84.8982,84.9867,87422.0
2023-07-21 11:05:00,86.4,86.51,86.34,86.47,121517.0,84.9867,85.0949,84.9277,85.0556,121517.0
2023-07-21 11:10:00,86.47,86.51,86.44,86.5,69113.0,85.0556,85.0949,85.026,85.0851,69113.0
2023-07-21 11:15:00,86.5,86.64,86.48,86.59,111291.0,85.0851,85.2228,85.0654,85.1736,111291.0
2023-07-21 11:20:00,86.59,86.61,86.52,86.56,109702.0,85.1736,85.1933,85.1047,85.1441,109702.0
2023-07-21 11:25:00,86.57,86.7,86.56,86.7,81287.0,85.1539,85.2818,85.1441,85.2818,81287.0
2023-07-21 11:30:00,86.71,86.75,86.58,86.61,458394.0,85.2916,85.331,85.1638,85.1933,458394.0
2023-07-21 11:35:00,86.61,86.73,86.57,86.67,79398.0,85.1933,85.3113,85.1539,85.2523,79398.0
2023-07-21 11:40:00,86.67,86.73,86.65,86.69,138968.0,85.2523,85.3113,85.2326,85.272,138968.0
2023-07-21 11:45:00,86.69,86.87,86.69,86.86,84765.0,85.272,85.449,85.272,85.4392,84765.0
2023-07-21 11:50:00,86.87,86.88,86.76,86.78,74066.0,85.449,85.4588,85.3408,85.3605,74066.0
2023-07-21 11:55:00,86.79,86.86,86.76,86.85,94253.0,85.3703,85.4392,85.3408,85.4293,94253.0
2023-07-21 12:00:00,86.85,86.85,86.63,86.7,113369.0,85.4293,85.4293,85.2129,85.2818,113369.0
2023-07-21 12:05:00,86.7,86.71,86.62,86.67,60713.0,85.2818,85.2916,85.2031,85.2523,60713.0
2023-07-21 12:10:00,86.66,86.69,86.6,86.69,76897.0,85.2424,85.272,85.1834,85.272,76897.0
2023-07-21 12:15:00,86.69,86.73,86.6,86.63,65405.0,85.272,85.3113,85.1834,85.2129,65405.0
2023-07-21 12:20:00,86.62,86.71,86.61,86.66,60961.0,85.2031,85.2916,85.1933,85.2424,60961.0
2023-07-21 12:25:00,86.66,86.7,86.58,86.61,76742.0,85.2424,85.2818,85.1638,85.1933,76742.0
2023-07-21 12:30:00,86.61,86.69,86.56,86.56,79778.0,85.1933,85.272,85.1441,85.1441,79778.0
2023-07-21 12:35:00,86.56,86.57,86.37,86.38,86262.0,85.1441,85.1539,84.9572,84.967,86262.0
2023-07-21 12:40:00,86.37,86.41,86.33,86.37,82164.0,84.9572,84.9965,84.9178,84.9572,82164.0
2023-07-21 12:45:00,86.37,86.4,86.28,86.3,70985.0,84.9572,84.9867,84.8687,84.8883,70985.0
2023-07-21 12:50:00,86.3,86.41,86.29,86.33,72028.0,84.8883,84.9965,84.8785,84.9178,72028.0
2023-07-21 12:55:00,86.34,86.43,86.33,86.42,48008.0,84.9277,85.0162,84.9178,85.0064,48008.0
2023-07-21 13:00:00,86.42,86.43,86.34,86.42,53575.0,85.0064,85.0162,84.9277,85.0064,53575.0
2023-07-21 13:05:00,86.42,86.5,86.42,86.47,51013.0,85.0064,85.0851,85.0064,85.0556,51013.0
2023-07-21 13:10:00,86.48,86.54,86.47,86.51,52198.0,85.0654,85.1244,85.0556,85.0949,52198.0
2023-07-21 13:15:00,86.51,86.59,86.48,86.56,35334.0,85.0949,85.1736,85.0654,85.1441,35334.0
2023-07-21 13:20:00,86.55,86.56,86.5,86.54,51241.0,85.1342,85.1441,85.0851,85.1244,51241.0
2023-07-21 13:25:00,86.53,86.59,86.5,86.55,55542.0,85.1146,85.1736,85.0851,85.1342,55542.0
2023-07-21 13:30:00,86.56,86.99,86.53,86.95,554277.0,85.1441,85.567,85.1146,85.5277,554277.0
2023-07-21 13:35:00,86.95,87.84,86.79,87.25,1991798.0,85.5277,86.4031,85.3703,85.8228,1991798.0
2023-07-21 13:40:00,87.25,87.72,87.21,87.55,681293.0,85.8228,86.2851,85.7834,86.1179,681293.0
2023-07-21 13:45:00,87.55,87.9,87.4,87.67,912375.0,86.1179,86.4622,85.9703,86.2359,912375.0
2023-07-21 13:50:00,87.68,87.75,87.43,87.7,364024.0,86.2458,86.3146,85.9998,86.2654,364024.0
2023-07-21 13:55:00,87.7,87.75,87.52,87.55,232074.0,86.2654,86.3146,86.0884,86.1179,232074.0
2023-07-21 14:00:00,87.55,87.57,87.32,87.4,264982.0,86.1179,86.1376,85.8916,85.9703,264982.0
2023-07-21 14:05:00,87.4,87.49,87.34,87.46,211213.0,85.9703,86.0589,85.9113,86.0294,211213.0
2023-07-21 14:10:00,87.47,87.47,87.28,87.34,186334.0,86.0392,86.0392,85.8523,85.9113,186334.0
2023-07-21 14:15:00,87.33,87.34,87.19,87.23,226150.0,85.9015,85.9113,85.7638,85.8031,226150.0
2023-07-21 14:20:00,87.23,87.26,87.08,87.15,223291.0,85.8031,85.8326,85.6556,85.7244,223291.0
2023-07-21 14:25:00,87.13,87.16,87.03,87.09,108769.0,85.7048,85.7343,85.6064,85.6654,108769.0
2023-07-21 14:30:00,87.09,87.16,86.97,86.99,320759.0,85.6654,85.7343,85.5474,85.567,320759.0
2023-07-21 14:35:00,86.97,87.05,86.97,86.98,148164.0,85.5474,85.6261,85.5474,85.5572,148164.0
2023-07-21 14:40:00,86.98,87.16,86.93,87.12,171035.0,85.5572,85.7343,85.508,85.6949,171035.0
2023-07-21 14:45:00,87.12,87.28,87.11,87.2,243090.0,85.6949,85.8523,85.6851,85.7736,243090.0
2023-07-21 14:50:00,87.2,87.25,87.16,87.19,124717.0,85.7736,85.8228,85.7343,85.7638,124717.0
2023-07-21 14:55:00,87.19,87.24,87.03,87.23,269478.0,85.7638,85.813,85.6064,85.8031,269478.0
2023-07-21 15:00:00,87.23,87.32,87.16,87.26,221627.0,85.8031,85.8916,85.7343,85.8326,221627.0
2023-07-21 15:05:00,87.26,87.27,87.15,87.17,179248.0,85.8326,85.8425,85.7244,85.7441,179248.0
2023-07-21 15:10:00,87.17,87.2,87.09,87.12,116910.0,85.7441,85.7736,85.6654,85.6949,116910.0
2023-07-21 15:15:00,87.11,87.2,87.09,87.19,73959.0,85.6851,85.7736,85.6654,85.7638,73959.0
2023-07-21 15:20:00,87.18,87.21,87.12,87.15,109043.0,85.7539,85.7834,85.6949,85.7244,109043.0
2023-07-21 15:25:00,87.15,87.19,87.13,87.16,128619.0,85.7244,85.7638,85.7048,85.7343,128619.0
2023-07-21 15:30:00,87.16,87.18,87.1,87.12,133882.0,85.7343,85.7539,85.6752,85.6949,133882.0
2023-07-21 15:35:00,87.11,87.14,86.98,87.04,270654.0,85.6851,85.7146,85.5572,85.6162,270654.0
2023-07-21 15:40:00,87.04,87.13,87.03,87.06,104934.0,85.6162,85.7048,85.6064,85.6359,104934.0
2023-07-21 15:45:00,87.05,87.25,87.01,87.25,315933.0,85.6261,85.8228,85.5867,85.8228,315933.0
2023-07-21 15:50:00,87.24,87.37,87.2,87.24,558285.0,85.813,85.9408,85.7736,85.813,558285.0
2023-07-21 15:55:00,87.23,87.29,87.12,87.18,590100.0,85.8031,85.8621,85.6949,85.7539,590100.0
2023-07-24 09:30:00,87.49,87.57,87.3,87.48,407565.0,86.0589,86.1376,85.872,86.049,407565.0
2023-07-24 09:35:00,87.47,87.96,87.47,87.7,318250.0,86.0392,86.5212,86.0392,86.2654,318250.0
2023-07-24 09:40:00,87.72,87.86,87.64,87.64,101989.0,86.2851,86.4228,86.2064,86.2064,101989.0
2023-07-24 09:45:00,87.64,87.81,87.58,87.67,139619.0,86.2064,86.3736,86.1474,86.2359,139619.0
2023-07-24 09:50:00,87.66,87.67,87.26,87.26,198546.0,86.2261,86.2359,85.8326,85.8326,198546.0
2023-07-24 09:55:00,87.27,87.38,87.08,87.11,161635.0,85.8425,85.9507,85.6556,85.6851,161635.0
2023-07-24 10:00:00,87.11,87.24,87.05,87.16,213466.0,85.6851,85.813,85.6261,85.7343,213466.0
2023-07-24 10:05:00,87.15,87.16,87.04,87.1,154770.0,85.7244,85.7343,85.6162,85.6752,154770.0
2023-07-24 10:10:00,87.12,87.33,87.11,87.26,219913.0,85.6949,85.9015,85.6851,85.8326,219913.0
2023-07-24 10:15:00,87.26,87.32,87.16,87.31,124370.0,85.8326,85.8916,85.7343,85.8818,124370.0
2023-07-24 10:20:00,87.3,87.36,87.23,87.33,97608.0,85.872,85.931,85.8031,85.9015,97608.0
2023-07-24 10:25:00,87.32,87.4,87.26,87.39,78632.0,85.8916,85.9703,85.8326,85.9605,78632.0
2023-07-24 10:30:00,87.39,87.39,87.2,87.22,98633.0,85.9605,85.9605,85.7736,85.7933,98633.0
2023-07-24 10:35:00,87.21,87.37,87.19,87.37,83632.0,85.7834,85.9408,85.7638,85.9408,83632.0
2023-07-24 10:40:00,87.37,87.63,87.37,87.62,116361.0,85.9408,86.1966,85.9408,86.1867,116361.0
2023-07-24 10:45:00,87.62,87.79,87.61,87.74,145033.0,86.1867,86.354,86.1769,86.3048,145033.0
2023-07-24 10:50:00,87.75,87.91,87.69,87.89,111787.0,86.3146,86.472,86.2556,86.4523,111787.0
2023-07-24 10:55:00,87.88,87.9,87.76,87.82,129452.0,86.4425,86.4622,86.3244,86.3835,129452.0
2023-07-24 11:00:00,87.82,87.87,87.67,87.73,98214.0,86.3835,86.4326,86.2359,86.2949,98214.0
2023-07-24 11:05:00,87.73,87.74,87.65,87.67,106123.0,86.2949,86.3048,86.2162,86.2359,106123.0
2023-07-24 11:10:00,87.68,87.83,87.65,87.79,64069.0,86.2458,86.3933,86.2162,86.354,64069.0
2023-07-24 11:15:00,87.79,87.88,87.76,87.81,86988.0,86.354,86.4425,86.3244,86.3736,86988.0
2023-07-24 11:20:00,87.81,87.94,87.79,87.91,126511.0,86.3736,86.5015,86.354,86.472,126511.0
2023-07-24 11:25:00,87.91,87.92,87.68,87.7,90290.0,86.472,86.4818,86.2458,86.2654,90290.0
2023-07-24 11:30:00,87.7,87.74,87.6,87.7,127967.0,86.2654,86.3048,86.1671,86.2654,127967.0
2023-07-24 11:35:00,87.7,87.72,87.62,87.64,42470.0,86.2654,86.2851,86.1867,86.2064,42470.0
2023-07-24 11:40:00,87.62,87.78,87.62,87.7,66373.0,86.1867,86.3441,86.1867,86.2654,66373.0
2023-07-24 11:45:00,87.7,87.75,87.67,87.7,40908.0,86.2654,86.3146,86.2359,86.2654,40908.0
2023-07-24 11:50:00,87.7,87.76,87.69,87.76,48206.0,86.2654,86.3244,86.2556,86.3244,48206.0
2023-07-24 11:55:00,87.76,87.82,87.73,87.8,51098.0,86.3244,86.3835,86.2949,86.3638,51098.0
2023-07-24 12:00:00,87.81,87.87,87.78,87.79,82107.0,86.3736,86.4326,86.3441,86.354,82107.0
2023-07-24 12:05:00,87.78,87.8,87.71,87.71,41144.0,86.3441,86.3638,86.2753,86.2753,41144.0
2023-07-24 12:10:00,87.7,87.71,87.6,87.7,79661.0,86.2654,86.2753,86.1671,86.2654,79661.0
2023-07-24 12:15:00,87.7,87.78,87.52,87.53,80111.0,86.2654,86.3441,86.0884,86.0982,80111.0
2023-07-24 12:20:00,87.53,87.58,87.5,87.51,142229.0,86.0982,86.1474,86.0687,86.0785,142229.0
2023-07-24 12:25:00,87.51,87.53,87.42,87.48,112938.0,86.0785,86.0982,85.99,86.049,112938.0
2023-07-24 12:30:00,87.48,87.49,87.38,87.39,69577.0,86.049,86.0589,85.9507,85.9605,69577.0
2023-07-24 12:35:00,87.39,87.43,87.28,87.28,143620.0,85.9605,85.9998,85.8523,85.8523,143620.0
2023-07-24 12:40:00,87.29,87.37,87.28,87.31,184529.0,85.8621,85.9408,85.8523,85.8818,184529.0
2023-07-24 12:45:00,87.31,87.39,87.26,87.36,77540.0,85.8818,85.9605,85.8326,85.931,77540.0
2023-07-24 12:50:00,87.36,87.37,87.31,87.32,53359.0,85.931,85.9408,85.8818,85.8916,53359.0
2023-07-24 12:55:00,87.32,87.33,87.27,87.33,78403.0,85.8916,85.9015,85.8425,85.9015,78403.0
2023-07-24 13:00:00,87.32,87.43,87.28,87.37,231099.0,85.8916,85.9998,85.8523,85.9408,231099.0
2023-07-24 13:05:00,87.37,87.39,87.31,87.36,84367.0,85.9408,85.9605,85.8818,85.931,84367.0
2023-07-24 13:10:00,87.36,87.37,87.27,87.31,148055.0,85.931,85.9408,85.8425,85.8818,148055.0
2023-07-24 13:15:00,87.31,87.37,87.29,87.34,59573.0,85.8818,85.9408,85.8621,85.9113,59573.0
2023-07-24 13:20:00,87.35,87.36,87.29,87.34,49561.0,85.9212,85.931,85.8621,85.9113,49561.0
2023-07-24 13:25:00,87.34,87.36,87.32,87.36,56405.0,85.9113,85.931,85.8916,85.931,56405.0
2023-07-24 13:30:00,87.36,87.36,87.27,87.33,54399.0,85.931,85.931,85.8425,85.9015,54399.0
2023-07-24 13:35:00,87.33,87.37,87.11,87.31,249531.0,85.9015,85.9408,85.6851,85.8818,249531.0
2023-07-24 13:40:00,87.32,87.38,87.29,87.34,56699.0,85.8916,85.9507,85.8621,85.9113,56699.0
2023-07-24 13:45:00,87.33,87.37,87.29,87.34,48744.0,85.9015,85.9408,85.8621,85.9113,48744.0
2023-07-24 13:50:00,87.34,87.35,87.25,87.28,60180.0,85.9113,85.9212,85.8228,85.8523,60180.0
2023-07-24 13:55:00,87.28,87.3,87.15,87.2,71273.0,85.8523,85.872,85.7244,85.7736,71273.0
2023-07-24 14:00:00,87.2,87.26,87.18,87.26,63878.0,85.7736,85.8326,85.7539,85.8326,63878.0
2023-07-24 14:05:00,87.26,87.26,87.17,87.19,99652.0,85.8326,85.8326,85.7441,85.7638,99652.0
2023-07-24 14:10:00,87.18,87.2,87.13,87.15,83674.0,85.7539,85.7736,85.7048,85.7244,83674.0
2023-07-24 14:15:00,87.15,87.2,87.12,87.2,113952.0,85.7244,85.7736,85.6949,85.7736,113952.0
2023-07-24 14:20:00,87.19,87.21,87.15,87.17,99730.0,85.7638,85.7834,85.7244,85.7441,99730.0
2023-07-24 14:25:00,87.15,87.17,86.99,87.03,208574.0,85.7244,85.7441,85.567,85.6064,208574.0
2023-07-24 14:30:00,87.04,87.04,86.91,86.94,171354.0,85.6162,85.6162,85.4884,85.5179,171354.0
2023-07-24 14:35:00,86.94,86.95,86.87,86.9,184921.0,85.5179,85.5277,85.449,85.4785,184921.0
2023-07-24 14:40:00,86.9,86.93,86.82,86.82,152337.0,85.4785,85.508,85.3998,85.3998,152337.0
2023-07-24 14:45:00,86.82,86.83,86.72,86.77,224158.0,85.3998,85.4097,85.3015,85.3506,224158.0
2023-07-24 14:50:00,86.76,86.9,86.74,86.89,150139.0,85.3408,85.4785,85.3211,85.4687,150139.0
2023-07-24 14:55:00,86.88,86.88,86.81,86.85,127089.0,85.4588,85.4588,85.39,85.4293,127089.0
2023-07-24 15:00:00,86.85,86.9,86.83,86.9,103767.0,85.4293,85.4785,85.4097,85.4785,103767.0
2023-07-24 15:05:00,86.9,86.91,86.76,86.79,128752.0,85.4785,85.4884,85.3408,85.3703,128752.0
2023-07-24 15:10:00,86.79,86.83,86.78,86.79,99610.0,85.3703,85.4097,85.3605,85.3703,99610.0
2023-07-24 15:15:00,86.79,86.84,86.78,86.8,90645.0,85.3703,85.4195,85.3605,85.3802,90645.0
2023-07-24 15:20:00,86.8,86.81,86.76,86.77,143564.0,85.3802,85.39,85.3408,85.3506,143564.0
2023-07-24 15:25:00,86.76,86.77,86.56,86.58,228830.0,85.3408,85.3506,85.1441,85.1638,228830.0
2023-07-24 15:30:00,86.57,86.67,86.55,86.66,314898.0,85.1539,85.2523,85.1342,85.2424,314898.0
2023-07-24 15:35:00,86.65,86.69,86.57,86.58,163761.0,85.2326,85.272,85.1539,85.1638,163761.0
2023-07-24 15:40:00,86.59,86.66,86.57,86.64,163875.0,85.1736,85.2424,85.1539,85.2228,163875.0
2023-07-24 15:45:00,86.65,86.71,86.63,86.64,298043.0,85.2326,85.2916,85.2129,85.2228,298043.0
2023-07-24 15:50:00,86.63,86.68,86.59,86.62,302305.0,85.2129,85.2621,85.1736,85.2031,302305.0
2023-07-24 15:55:00,86.63,86.65,86.55,86.6,553980.0,85.2129,85.2326,85.1342,85.1834,553980.0
2023-07-25 09:30:00,85.73,85.88,85.16,85.6,1120512.0,84.3277,84.4752,83.767,84.1998,1120512.0
2023-07-25 09:35:00,85.6,85.74,85.33,85.56,477011.0,84.1998,84.3375,83.9342,84.1604,477011.0
2023-07-25 09:40:00,85.56,85.65,85.41,85.47,347788.0,84.1604,84.249,84.0129,84.0719,347788.0
2023-07-25 09:45:00,85.45,85.55,85.33,85.37,322999.0,84.0522,84.1506,83.9342,83.9735,322999.0
2023-07-25 09:50:00,85.36,85.55,85.23,85.52,459787.0,83.9637,84.1506,83.8358,84.1211,459787.0
2023-07-25 09:55:00,85.53,85.64,85.48,85.55,358158.0,84.1309,84.2391,84.0817,84.1506,358158.0
2023-07-25 10:00:00,85.57,85.88,85.48,85.56,327312.0,84.1703,84.4752,84.0817,84.1604,327312.0
2023-07-25 10:05:00,85.55,85.6,85.47,85.5,196219.0,84.1506,84.1998,84.0719,84.1014,196219.0
2023-07-25 10:10:00,85.5,85.69,85.47,85.68,175718.0,84.1014,84.2883,84.0719,84.2785,175718.0
2023-07-25 10:15:00,85.69,85.83,85.61,85.75,230365.0,84.2883,84.426,84.2096,84.3473,230365.0
2023-07-25 10:20:00,85.75,85.8,85.63,85.67,182632.0,84.3473,84.3965,84.2293,84.2686,182632.0
2023-07-25 10:25:00,85.67,85.84,85.67,85.8,221556.0,84.2686,84.4359,84.2686,84.3965,221556.0
2023-07-25 10:30:00,85.8,85.88,85.75,85.83,206226.0,84.3965,84.4752,84.3473,84.426,206226.0
2023-07-25 10:35:00,85.83,86.0,85.82,85.93,139351.0,84.426,84.5932,84.4162,84.5244,139351.0
2023-07-25 10:40:00,85.94,86.14,85.92,86.09,163470.0,84.5342,84.7309,84.5145,84.6818,163470.0
2023-07-25 10:45:00,86.1,86.11,85.98,86.09,159743.0,84.6916,84.7014,84.5736,84.6818,159743.0
2023-07-25 10:50:00,86.08,86.11,86.01,86.04,152337.0,84.6719,84.7014,84.6031,84.6326,152337.0
2023-07-25 10:55:00,86.05,86.18,86.04,86.08,135236.0,84.6424,84.7703,84.6326,84.6719,135236.0
2023-07-25 11:00:00,86.09,86.19,86.08,86.17,112905.0,84.6818,84.7801,84.6719,84.7605,112905.0
2023-07-25 11:05:00,86.17,86.21,86.1,86.17,76621.0,84.7605,84.7998,84.6916,84.7605,76621.0
2023-07-25 11:10:00,86.17,86.19,86.08,86.09,87103.0,84.7605,84.7801,84.6719,84.6818,87103.0
2023-07-25 11:15:00,86.09,86.1,86.0,86.04,81938.0,84.6818,84.6916,84.5932,84.6326,81938.0
2023-07-25 11:20:00,86.05,86.13,86.01,86.06,52544.0,84.6424,84.7211,84.6031,84.6523,52544.0
2023-07-25 11:25:00,86.05,86.07,85.96,86.0,149074.0,84.6424,84.6621,84.5539,84.5932,149074.0
2023-07-25 11:30:00,86.0,86.17,85.97,86.12,82438.0,84.5932,84.7605,84.5637,84.7113,82438.0
2023-07-25 11:35:00,86.13,86.21,86.09,86.21,85272.0,84.7211,84.7998,84.6818,84.7998,85272.0
2023-07-25 11:40:00,86.22,86.28,86.15,86.25,113695.0,84.8096,84.8687,84.7408,84.8391,113695.0
2023-07-25 11:45:00,86.24,86.24,86.03,86.05,99773.0,84.8293,84.8293,84.6227,84.6424,99773.0
2023-07-25 11:50:00,86.05,86.07,85.93,85.93,120599.0,84.6424,84.6621,84.5244,84.5244,120599.0
2023-07-25 11:55:00,85.92,86.09,85.92,86.06,85634.0,84.5145,84.6818,84.5145,84.6523,85634.0
2023-07-25 12:00:00,86.06,86.11,86.02,86.09,77188.0,84.6523,84.7014,84.6129,84.6818,77188.0
2023-07-25 12:05:00,86.09,86.19,86.08,86.16,55518.0,84.6818,84.7801,84.6719,84.7506,55518.0
2023-07-25 12:10:00,86.16,86.23,86.13,86.22,75555.0,84.7506,84.8195,84.7211,84.8096,75555.0
2023-07-25 12:15:00,86.22,86.27,86.17,86.2,101735.0,84.8096,84.8588,84.7605,84.79,101735.0
2023-07-25 12:20:00,86.19,86.25,86.17,86.19,74352.0,84.7801,84.8391,84.7605,84.7801,74352.0
2023-07-25 12:25:00,86.2,86.21,86.14,86.16,64047.0,84.79,84.7998,84.7309,84.7506,64047.0
2023-07-25 12:30:00,86.16,86.21,86.15,86.2,49914.0,84.7506,84.7998,84.7408,84.79,49914.0
2023-07-25 12:35:00,86.19,86.21,86.16,86.19,57329.0,84.7801,84.7998,84.7506,84.7801,57329.0
2023-07-25 12:40:00,86.18,86.24,86.12,86.13,74534.0,84.7703,84.8293,84.7113,84.7211,74534.0
2023-07-25 12:45:00,86.13,86.13,85.96,85.98,149804.0,84.7211,84.7211,84.5539,84.5736,149804.0
2023-07-25 12:50:00,85.98,86.12,85.98,86.04,66569.0,84.5736,84.7113,84.5736,84.6326,66569.0
2023-07-25 12:55:00,86.05,86.1,86.04,86.09,52515.0,84.6424,84.6916,84.6326,84.6818,52515.0
2023-07-25 13:00:00,86.09,86.13,86.02,86.04,43650.0,84.6818,84.7211,84.6129,84.6326,43650.0
2023-07-25 13:05:00,86.04,86.06,85.99,86.03,67286.0,84.6326,84.6523,84.5834,84.6227,67286.0
2023-07-25 13:10:00,86.02,86.04,86.0,86.01,52125.0,84.6129,84.6326,84.5932,84.6031,52125.0
2023-07-25 13:15:00,86.01,86.1,86.01,86.1,43613.0,84.6031,84.6916,84.6031,84.6916,43613.0
2023-07-25 13:20:00,86.1,86.2,86.1,86.19,61478.0,84.6916,84.79,84.6916,84.7801,61478.0
2023-07-25 13:25:00,86.2,86.25,86.19,86.25,59989.0,84.79,84.8391,84.7801,84.8391,59989.0
2023-07-25 13:30:00,86.26,86.31,86.21,86.21,53643.0,84.849,84.8982,84.7998,84.7998,53643.0
2023-07-25 13:35:00,86.21,86.22,86.15,86.17,69119.0,84.7998,84.8096,84.7408,84.7605,69119.0
2023-07-25 13:40:00,86.16,86.21,86.13,86.19,40740.0,84.7506,84.7998,84.7211,84.7801,40740.0
2023-07-25 13:45:00,86.19,86.19,86.09,86.09,67012.0,84.7801,84.7801,84.6818,84.6818,67012.0
2023-07-25 13:50:00,86.09,86.14,86.06,86.13,116442.0,84.6818,84.7309,84.6523,84.7211,116442.0
2023-07-25 13:55:00,86.13,86.13,86.08,86.09,44095.0,84.7211,84.7211,84.6719,84.6818,44095.0
2023-07-25 14:00:00,86.09,86.1,86.04,86.08,37488.0,84.6818,84.6916,84.6326,84.6719,37488.0
2023-07-25 14:05:00,86.08,86.11,86.05,86.1,63069.0,84.6719,84.7014,84.6424,84.6916,63069.0
2023-07-25 14:10:00,86.09,86.11,86.01,86.02,89247.0,84.6818,84.7014,84.6031,84.6129,89247.0
2023-07-25 14:15:00,86.02,86.04,85.91,85.91,98041.0,84.6129,84.6326,84.5047,84.5047,98041.0
2023-07-25 14:20:00,85.92,85.92,85.83,85.87,158213.0,84.5145,84.5145,84.426,84.4654,158213.0
2023-07-25 14:25:00,85.87,85.99,85.85,85.98,187070.0,84.4654,84.5834,84.4457,84.5736,187070.0
2023-07-25 14:30:00,85.99,86.07,85.94,85.99,115785.0,84.5834,84.6621,84.5342,84.5834,115785.0
2023-07-25 14:35:00,86.0,86.01,85.95,85.97,71345.0,84.5932,84.6031,84.5441,84.5637,71345.0
2023-07-25 14:40:00,85.95,86.01,85.93,86.01,87972.0,84.5441,84.6031,84.5244,84.6031,87972.0
2023-07-25 14:45:00,86.0,86.03,85.93,85.94,82146.0,84.5932,84.6227,84.5244,84.5342,82146.0
2023-07-25 14:50:00,85.95,85.96,85.91,85.92,57693.0,84.5441,84.5539,84.5047,84.5145,57693.0
2023-07-25 14:55:00,85.91,85.95,85.85,85.87,126007.0,84.5047,84.5441,84.4457,84.4654,126007.0
2023-07-25 15:00:00,85.87,85.9,85.82,85.84,104355.0,84.4654,84.4949,84.4162,84.4359,104355.0
2023-07-25 15:05:00,85.84,85.87,85.77,85.87,115363.0,84.4359,84.4654,84.367,84.4654,115363.0
2023-07-25 15:10:00,85.87,85.93,85.84,85.91,86368.0,84.4654,84.5244,84.4359,84.5047,86368.0
2023-07-25 15:15:00,85.91,85.95,85.88,85.9,76666.0,84.5047,84.5441,84.4752,84.4949,76666.0
2023-07-25 15:20:00,85.89,85.94,85.88,85.9,81109.0,84.485,84.5342,84.4752,84.4949,81109.0
2023-07-25 15:25:00,85.9,85.95,85.89,85.92,81313.0,84.4949,84.5441,84.485,84.5145,81313.0
2023-07-25 15:30:00,85.92,85.93,85.83,85.87,152365.0,84.5145,84.5244,84.426,84.4654,152365.0
2023-07-25 15:35:00,85.87,85.91,85.83,85.84,163983.0,84.4654,84.5047,84.426,84.4359,163983.0
2023-07-25 15:40:00,85.85,85.87,85.81,85.82,126694.0,84.4457,84.4654,84.4063,84.4162,126694.0
2023-07-25 15:45:00,85.82,85.82,85.68,85.69,235369.0,84.4162,84.4162,84.2785,84.2883,235369.0
2023-07-25 15:50:00,85.69,85.72,85.65,85.69,217287.0,84.2883,84.3178,84.249,84.2883,217287.0
2023-07-25 15:55:00,85.69,85.71,85.61,85.66,442614.0,84.2883,84.308,84.2096,84.2588,442614.0
2023-07-26 09:30:00,85.67,86.09,85.65,86.02,463259.0,84.2686,84.6818,84.249,84.6129,463259.0
2023-07-26 09:35:00,86.01,86.27,85.95,85.97,267535.0,84.6031,84.8588,84.5441,84.5637,267535.0
2023-07-26 09:40:00,85.97,86.26,85.97,86.14,224447.0,84.5637,84.849,84.5637,84.7309,224447.0
2023-07-26 09:45:00,86.12,86.13,85.93,86.02,191277.0,84.7113,84.7211,84.5244,84.6129,191277.0
2023-07-26 09:50:00,86.03,86.15,85.96,86.07,105060.0,84.6227,84.7408,84.5539,84.6621,105060.0
2023-07-26 09:55:00,86.06,86.09,85.88,85.91,99887.0,84.6523,84.6818,84.4752,84.5047,99887.0
2023-07-26 10:00:00,85.9,86.02,85.83,86.02,158279.0,84.4949,84.6129,84.426,84.6129,158279.0
2023-07-26 10:05:00,86.01,86.14,85.95,86.05,111493.0,84.6031,84.7309,84.5441,84.6424,111493.0
2023-07-26 10:10:00,86.04,86.1,86.0,86.03,66377.0,84.6326,84.6916,84.5932,84.6227,66377.0
2023-07-26 10:15:00,86.03,86.04,85.9,85.97,80980.0,84.6227,84.6326,84.4949,84.5637,80980.0
2023-07-26 10:20:00,85.97,86.08,85.95,86.08,75081.0,84.5637,84.6719,84.5441,84.6719,75081.0
2023-07-26 10:25:00,86.08,86.13,86.02,86.1,89980.0,84.6719,84.7211,84.6129,84.6916,89980.0
2023-07-26 10:30:00,86.11,86.14,85.93,85.93,123902.0,84.7014,84.7309,84.5244,84.5244,123902.0
2023-07-26 10:35:00,85.94,86.02,85.88,85.96,111923.0,84.5342,84.6129,84.4752,84.5539,111923.0
2023-07-26 10:40:00,85.94,85.94,85.73,85.81,141592.0,84.5342,84.5342,84.3277,84.4063,141592.0
2023-07-26 10:45:00,85.8,85.85,85.71,85.73,124965.0,84.3965,84.4457,84.308,84.3277,124965.0
2023-07-26 10:50:00,85.73,85.82,85.71,85.78,77284.0,84.3277,84.4162,84.308,84.3768,77284.0
2023-07-26 10:55:00,85.77,85.8,85.71,85.75,84110.0,84.367,84.3965,84.308,84.3473,84110.0
2023-07-26 11:00:00,85.75,85.81,85.67,85.73,87598.0,84.3473,84.4063,84.2686,84.3277,87598.0
2023-07-26 11:05:00,85.73,85.73,85.64,85.72,101378.0,84.3277,84.3277,84.2391,84.3178,101378.0
2023-07-26 11:10:00,85.72,85.82,85.68,85.79,117532.0,84.3178,84.4162,84.2785,84.3867,117532.0
2023-07-26 11:15:00,85.78,85.81,85.71,85.71,72868.0,84.3768,84.4063,84.308,84.308,72868.0
2023-07-26 11:20:00,85.7,85.7,85.63,85.68,78615.0,84.2981,84.2981,84.2293,84.2785,78615.0
2023-07-26 11:25:00,85.67,85.74,85.64,85.7,192106.0,84.2686,84.3375,84.2391,84.2981,192106.0
2023-07-26 11:30:00,85.69,85.75,85.68,85.73,43759.0,84.2883,84.3473,84.2785,84.3277,43759.0
2023-07-26 11:35:00,85.72,85.81,85.7,85.77,78155.0,84.3178,84.4063,84.2981,84.367,78155.0
2023-07-26 11:40:00,85.78,85.79,85.72,85.75,59110.0,84.3768,84.3867,84.3178,84.3473,59110.0
2023-07-26 11:45:00,85.75,85.81,85.71,85.76,67470.0,84.3473,84.4063,84.308,84.3572,67470.0
2023-07-26 11:50:00,85.77,85.86,85.75,85.83,54503.0,84.367,84.4555,84.3473,84.426,54503.0
2023-07-26 11:55:00,85.83,85.84,85.76,85.77,48706.0,84.426,84.4359,84.3572,84.367,48706.0
2023-07-26 12:00:00,85.77,85.82,85.73,85.78,58602.0,84.367,84.4162,84.3277,84.3768,58602.0
2023-07-26 12:05:00,85.77,85.78,85.66,85.67,79039.0,84.367,84.3768,84.2588,84.2686,79039.0
2023-07-26 12:10:00,85.67,85.73,85.66,85.7,67114.0,84.2686,84.3277,84.2588,84.2981,67114.0
2023-07-26 12:15:00,85.7,85.74,85.68,85.68,86763.0,84.2981,84.3375,84.2785,84.2785,86763.0
2023-07-26 12:20:00,85.69,85.69,85.65,85.67,50428.0,84.2883,84.2883,84.249,84.2686,50428.0
2023-07-26 12:25:00,85.67,85.68,85.48,85.53,284069.0,84.2686,84.2785,84.0817,84.1309,284069.0
2023-07-26 12:30:00,85.54,85.61,85.52,85.59,80188.0,84.1408,84.2096,84.1211,84.1899,80188.0
2023-07-26 12:35:00,85.59,85.64,85.58,85.58,113787.0,84.1899,84.2391,84.1801,84.1801,113787.0
2023-07-26 12:40:00,85.59,85.59,85.51,85.53,73108.0,84.1899,84.1899,84.1113,84.1309,73108.0
2023-07-26 12:45:00,85.53,85.56,85.52,85.56,56367.0,84.1309,84.1604,84.1211,84.1604,56367.0
2023-07-26 12:50:00,85.55,85.56,85.53,85.56,31805.0,84.1506,84.1604,84.1309,84.1604,31805.0
2023-07-26 12:55:00,85.55,85.58,85.54,85.55,57596.0,84.1506,84.1801,84.1408,84.1506,57596.0
2023-07-26 13:00:00,85.55,85.62,85.53,85.59,47911.0,84.1506,84.2195,84.1309,84.1899,47911.0
2023-07-26 13:05:00,85.6,85.6,85.52,85.58,68721.0,84.1998,84.1998,84.1211,84.1801,68721.0
2023-07-26 13:10:00,85.58,85.6,85.56,85.58,42689.0,84.1801,84.1998,84.1604,84.1801,42689.0
2023-07-26 13:15:00,85.58,85.61,85.57,85.59,46693.0,84.1801,84.2096,84.1703,84.1899,46693.0
2023-07-26 13:20:00,85.59,85.61,85.55,85.57,50318.0,84.1899,84.2096,84.1506,84.1703,50318.0
2023-07-26 13:25:00,85.56,85.58,85.5,85.5,87651.0,84.1604,84.1801,84.1014,84.1014,87651.0
2023-07-26 13:30:00,85.5,85.51,85.45,85.47,103331.0,84.1014,84.1113,84.0522,84.0719,103331.0
2023-07-26 13:35:00,85.47,85.51,85.45,85.47,54056.0,84.0719,84.1113,84.0522,84.0719,54056.0
2023-07-26 13:40:00,85.48,85.55,85.46,85.52,61573.0,84.0817,84.1506,84.0621,84.1211,61573.0
2023-07-26 13:45:00,85.53,85.57,85.52,85.53,61841.0,84.1309,84.1703,84.1211,84.1309,61841.0
2023-07-26 13:50:00,85.54,85.58,85.53,85.55,45712.0,84.1408,84.1801,84.1309,84.1506,45712.0
2023-07-26 13:55:00,85.56,85.61,85.53,85.61,97852.0,84.1604,84.2096,84.1309,84.2096,97852.0
2023-07-26 14:00:00,85.61,85.73,85.55,85.64,121733.0,84.2096,84.3277,84.1506,84.2391,121733.0
2023-07-26 14:05:00,85.64,85.7,85.59,85.69,50675.0,84.2391,84.2981,84.1899,84.2883,50675.0
2023-07-26 14:10:00,85.69,85.78,85.68,85.72,123150.0,84.2883,84.3768,84.2785,84.3178,123150.0
2023-07-26 14:15:00,85.72,85.74,85.67,85.72,53395.0,84.3178,84.3375,84.2686,84.3178,53395.0
2023-07-26 14:20:00,85.72,85.73,85.67,85.67,75638.0,84.3178,84.3277,84.2686,84.2686,75638.0
2023-07-26 14:25:00,85.67,85.7,85.6,85.68,62444.0,84.2686,84.2981,84.1998,84.2785,62444.0
2023-07-26 14:30:00,85.68,85.78,85.68,85.76,59941.0,84.2785,84.3768,84.2785,84.3572,59941.0
2023-07-26 14:35:00,85.77,86.12,85.75,86.1,161254.0,84.367,84.7113,84.3473,84.6916,161254.0
2023-07-26 14:40:00,86.09,86.21,86.04,86.12,158729.0,84.6818,84.7998,84.6326,84.7113,158729.0
2023-07-26 14:45:00,86.14,86.16,85.96,85.99,122766.0,84.7309,84.7506,84.5539,84.5834,122766.0
2023-07-26 14:50:00,85.98,86.07,85.91,86.06,84107.0,84.5736,84.6621,84.5047,84.6523,84107.0
2023-07-26 14:55:00,86.05,86.05,85.88,85.95,95014.0,84.6424,84.6424,84.4752,84.5441,95014.0
2023-07-26 15:00:00,85.95,86.01,85.91,86.0,70496.0,84.5441,84.6031,84.5047,84.5932,70496.0
2023-07-26 15:05:00,86.01,86.02,85.63,85.68,166207.0,84.6031,84.6129,84.2293,84.2785,166207.0
2023-07-26 15:10:00,85.65,85.78,85.6,85.71,98944.0,84.249,84.3768,84.1998,84.308,98944.0
2023-07-26 15:15:00,85.7,85.75,85.6,85.69,98893.0,84.2981,84.3473,84.1998,84.2883,98893.0
2023-07-26 15:20:00,85.69,85.82,85.67,85.73,80321.0,84.2883,84.4162,84.2686,84.3277,80321.0
2023-07-26 15:25:00,85.73,85.78,85.67,85.73,75439.0,84.3277,84.3768,84.2686,84.3277,75439.0
2023-07-26 15:30:00,85.73,85.74,85.6,85.73,126773.0,84.3277,84.3375,84.1998,84.3277,126773.0
2023-07-26 15:35:00,85.73,85.78,85.68,85.75,100317.0,84.3277,84.3768,84.2785,84.3473,100317.0
2023-07-26 15:40:00,85.75,85.87,85.74,85.87,129569.0,84.3473,84.4654,84.3375,84.4654,129569.0
2023-07-26 15:45:00,85.87,85.89,85.76,85.77,165827.0,84.4654,84.485,84.3572,84.367,165827.0
2023-07-26 15:50:00,85.77,85.81,85.72,85.79,196140.0,84.367,84.4063,84.3178,84.3867,196140.0
2023-07-26 15:55:00,85.79,85.92,85.74,85.9,603115.0,84.3867,84.5145,84.3375,84.4949,603115.0
2023-07-27 09:30:00,86.6,86.88,86.53,86.85,423614.0,85.1834,85.4588,85.1146,85.4293,423614.0
2023-07-27 09:35:00,86.86,86.87,86.53,86.62,334056.0,85.4392,85.449,85.1146,85.2031,334056.0
2023-07-27 09:40:00,86.61,86.74,86.52,86.61,272805.0,85.1933,85.3211,85.1047,85.1933,272805.0
2023-07-27 09:45:00,86.62,86.62,86.31,86.35,153686.0,85.2031,85.2031,84.8982,84.9375,153686.0
2023-07-27 09:50:00,86.35,86.49,86.26,86.33,122878.0,84.9375,85.0752,84.849,84.9178,122878.0
2023-07-27 09:55:00,86.32,86.33,86.15,86.28,137388.0,84.908,84.9178,84.7408,84.8687,137388.0
2023-07-27 10:00:00,86.27,86.38,86.21,86.37,130182.0,84.8588,84.967,84.7998,84.9572,130182.0
2023-07-27 10:05:00,86.38,86.44,86.28,86.44,94640.0,84.967,85.026,84.8687,85.026,94640.0
2023-07-27 10:10:00,86.45,86.5,86.38,86.46,120760.0,85.0359,85.0851,84.967,85.0457,120760.0
2023-07-27 10:15:00,86.46,86.53,86.42,86.47,103454.0,85.0457,85.1146,85.0064,85.0556,103454.0
2023-07-27 10:20:00,86.47,86.65,86.43,86.62,125336.0,85.0556,85.2326,85.0162,85.2031,125336.0
2023-07-27 10:25:00,86.6,86.61,86.45,86.49,139987.0,85.1834,85.1933,85.0359,85.0752,139987.0
2023-07-27 10:30:00,86.48,86.53,86.42,86.53,118192.0,85.0654,85.1146,85.0064,85.1146,118192.0
2023-07-27 10:35:00,86.53,86.65,86.52,86.63,119814.0,85.1146,85.2326,85.1047,85.2129,119814.0
2023-07-27 10:40:00,86.64,86.82,86.62,86.75,136626.0,85.2228,85.3998,85.2031,85.331,136626.0
2023-07-27 10:45:00,86.75,86.76,86.66,86.67,135912.0,85.331,85.3408,85.2424,85.2523,135912.0
2023-07-27 10:50:00,86.69,86.7,86.54,86.63,125464.0,85.272,85.2818,85.1244,85.2129,125464.0
2023-07-27 10:55:00,86.63,86.69,86.58,86.63,99446.0,85.2129,85.272,85.1638,85.2129,99446.0
2023-07-27 11:00:00,86.64,86.66,86.51,86.54,94357.0,85.2228,85.2424,85.0949,85.1244,94357.0
2023-07-27 11:05:00,86.53,86.57,86.47,86.48,65417.0,85.1146,85.1539,85.0556,85.0654,65417.0
2023-07-27 11:10:00,86.48,86.51,86.28,86.31,89827.0,85.0654,85.0949,84.8687,84.8982,89827.0
2023-07-27 11:15:00,86.31,86.35,86.25,86.3,55239.0,84.8982,84.9375,84.8391,84.8883,55239.0
2023-07-27 11:20:00,86.3,86.37,86.25,86.36,68536.0,84.8883,84.9572,84.8391,84.9473,68536.0
2023-07-27 11:25:00,86.37,86.41,86.26,86.39,69023.0,84.9572,84.9965,84.849,84.9769,69023.0
2023-07-27 11:30:00,86.4,86.43,86.37,86.39,56831.0,84.9867,85.0162,84.9572,84.9769,56831.0
2023-07-27 11:35:00,86.38,86.48,86.35,86.43,77428.0,84.967,85.0654,84.9375,85.0162,77428.0
2023-07-27 11:40:00,86.43,86.84,86.39,86.64,333400.0,85.0162,85.4195,84.9769,85.2228,333400.0
2023-07-27 11:45:00,86.64,86.75,86.55,86.6,156487.0,85.2228,85.331,85.1342,85.1834,156487.0
2023-07-27 11:50:00,86.6,86.72,86.59,86.64,133790.0,85.1834,85.3015,85.1736,85.2228,133790.0
2023-07-27 11:55:00,86.64,86.66,86.51,86.57,153595.0,85.2228,85.2424,85.0949,85.1539,153595.0
2023-07-27 12:00:00,86.59,86.59,86.39,86.39,156662.0,85.1736,85.1736,84.9769,84.9769,156662.0
2023-07-27 12:05:00,86.41,86.44,86.32,86.38,61463.0,84.9965,85.026,84.908,84.967,61463.0
2023-07-27 12:10:00,86.37,86.51,86.34,86.4,160534.0,84.9572,85.0949,84.9277,84.9867,160534.0
2023-07-27 12:15:00,86.41,86.43,86.1,86.12,234434.0,84.9965,85.0162,84.6916,84.7113,234434.0
2023-07-27 12:20:00,86.12,86.23,86.11,86.22,106947.0,84.7113,84.8195,84.7014,84.8096,106947.0
2023-07-27 12:25:00,86.22,86.3,86.21,86.3,71551.0,84.8096,84.8883,84.7998,84.8883,71551.0
2023-07-27 12:30:00,86.28,86.3,86.22,86.24,45898.0,84.8687,84.8883,84.8096,84.8293,45898.0
2023-07-27 12:35:00,86.25,86.35,86.24,86.27,54294.0,84.8391,84.9375,84.8293,84.8588,54294.0
2023-07-27 12:40:00,86.27,86.33,86.23,86.33,67053.0,84.8588,84.9178,84.8195,84.9178,67053.0
2023-07-27 12:45:00,86.35,86.61,86.34,86.46,450120.0,84.9375,85.1933,84.9277,85.0457,450120.0
2023-07-27 12:50:00,86.45,86.5,86.32,86.37,94879.0,85.0359,85.0851,84.908,84.9572,94879.0
2023-07-27 12:55:00,86.36,86.65,86.36,86.65,122246.0,84.9473,85.2326,84.9473,85.2326,122246.0
2023-07-27 13:00:00,86.65,86.7,86.61,86.62,117804.0,85.2326,85.2818,85.1933,85.2031,117804.0
2023-07-27 13:05:00,86.63,86.64,86.37,86.43,95840.0,85.2129,85.2228,84.9572,85.0162,95840.0
2023-07-27 13:10:00,86.41,86.46,86.37,86.42,172742.0,84.9965,85.0457,84.9572,85.0064,172742.0
2023-07-27 13:15:00,86.41,86.43,86.19,86.2,86547.0,84.9965,85.0162,84.7801,84.79,86547.0
2023-07-27 13:20:00,86.19,86.19,86.09,86.12,73652.0,84.7801,84.7801,84.6818,84.7113,73652.0
2023-07-27 13:25:00,86.1,86.17,86.08,86.1,76477.0,84.6916,84.7605,84.6719,84.6916,76477.0
2023-07-27 13:30:00,86.1,86.11,86.04,86.05,80174.0,84.6916,84.7014,84.6326,84.6424,80174.0
2023-07-27 13:35:00,86.05,86.07,85.99,86.01,97202.0,84.6424,84.6621,84.5834,84.6031,97202.0
2023-07-27 13:40:00,86.01,86.13,86.0,86.11,67866.0,84.6031,84.7211,84.5932,84.7014,67866.0
2023-07-27 13:45:00,86.1,86.12,86.0,86.02,50587.0,84.6916,84.7113,84.5932,84.6129,50587.0
2023-07-27 13:50:00,86.01,86.04,85.99,86.03,64568.0,84.6031,84.6326,84.5834,84.6227,64568.0
2023-07-27 13:55:00,86.01,86.06,85.99,86.03,51593.0,84.6031,84.6523,84.5834,84.6227,51593.0
2023-07-27 14:00:00,86.02,86.02,85.84,85.84,131975.0,84.6129,84.6129,84.4359,84.4359,131975.0
2023-07-27 14:05:00,85.85,85.88,85.73,85.74,124554.0,84.4457,84.4752,84.3277,84.3375,124554.0
2023-07-27 14:10:00,85.74,85.74,85.58,85.61,167693.0,84.3375,84.3375,84.1801,84.2096,167693.0
2023-07-27 14:15:00,85.61,85.67,85.58,85.62,115748.0,84.2096,84.2686,84.1801,84.2195,115748.0
2023-07-27 14:20:00,85.62,85.71,85.59,85.59,75971.0,84.2195,84.308,84.1899,84.1899,75971.0
2023-07-27 14:25:00,85.6,85.61,85.48,85.52,169552.0,84.1998,84.2096,84.0817,84.1211,169552.0
2023-07-27 14:30:00,85.53,85.59,85.49,85.57,103797.0,84.1309,84.1899,84.0916,84.1703,103797.0
2023-07-27 14:35:00,85.57,85.59,85.42,85.51,121394.0,84.1703,84.1899,84.0227,84.1113,121394.0
2023-07-27 14:40:00,85.5,85.63,85.48,85.6,101392.0,84.1014,84.2293,84.0817,84.1998,101392.0
2023-07-27 14:45:00,85.6,85.6,85.5,85.51,72693.0,84.1998,84.1998,84.1014,84.1113,72693.0
2023-07-27 14:50:00,85.5,85.5,85.43,85.47,63015.0,84.1014,84.1014,84.0326,84.0719,63015.0
2023-07-27 14:55:00,85.46,85.47,85.28,85.31,216418.0,84.0621,84.0719,83.885,83.9145,216418.0
2023-07-27 15:00:00,85.3,85.38,85.25,85.37,175476.0,83.9047,83.9834,83.8555,83.9735,175476.0
2023-07-27 15:05:00,85.36,85.4,85.3,85.38,94172.0,83.9637,84.0031,83.9047,83.9834,94172.0
2023-07-27 15:10:00,85.38,85.65,85.37,85.63,148120.0,83.9834,84.249,83.9735,84.2293,148120.0
2023-07-27 15:15:00,85.63,85.69,85.53,85.58,154045.0,84.2293,84.2883,84.1309,84.1801,154045.0
2023-07-27 15:20:00,85.58,85.58,85.41,85.43,103693.0,84.1801,84.1801,84.0129,84.0326,103693.0
2023-07-27 15:25:00,85.44,85.53,85.42,85.48,103664.0,84.0424,84.1309,84.0227,84.0817,103664.0
2023-07-27 15:30:00,85.48,85.55,85.42,85.42,109169.0,84.0817,84.1506,84.0227,84.0227,109169.0
2023-07-27 15:35:00,85.42,85.48,85.37,85.39,107363.0,84.0227,84.0817,83.9735,83.9932,107363.0
2023-07-27 15:40:00,85.39,85.43,85.32,85.34,165229.0,83.9932,84.0326,83.9244,83.944,165229.0
2023-07-27 15:45:00,85.35,85.37,85.21,85.23,238839.0,83.9539,83.9735,83.8162,83.8358,238839.0
2023-07-27 15:50:00,85.22,85.4,85.19,85.34,282975.0,83.826,84.0031,83.7965,83.944,282975.0
2023-07-27 15:55:00,85.34,85.68,85.31,85.34,760742.0,83.944,84.2785,83.9145,83.944,760742.0
2023-07-28 09:30:00,85.86,85.93,85.67,85.79,415836.0,84.4555,84.5244,84.2686,84.3867,415836.0
2023-07-28 09:35:00,85.77,85.77,85.44,85.58,262539.0,84.367,84.367,84.0424,84.1801,262539.0
2023-07-28 09:40:00,85.6,85.85,85.55,85.7,203433.0,84.1998,84.4457,84.1506,84.2981,203433.0
2023-07-28 09:45:00,85.71,85.81,85.54,85.78,217875.0,84.308,84.4063,84.1408,84.3768,217875.0
2023-07-28 09:50:00,85.79,85.86,85.56,85.67,262291.0,84.3867,84.4555,84.1604,84.2686,262291.0
2023-07-28 09:55:00,85.67,85.75,85.65,85.68,122500.0,84.2686,84.3473,84.249,84.2785,122500.0
2023-07-28 10:00:00,85.69,85.84,85.66,85.79,225664.0,84.2883,84.4359,84.2588,84.3867,225664.0
2023-07-28 10:05:00,85.8,85.87,85.71,85.84,114949.0,84.3965,84.4654,84.308,84.4359,114949.0
2023-07-28 10:10:00,85.83,85.88,85.78,85.81,110653.0,84.426,84.4752,84.3768,84.4063,110653.0
2023-07-28 10:15:00,85.81,85.83,85.73,85.73,97798.0,84.4063,84.426,84.3277,84.3277,97798.0
2023-07-28 10:20:00,85.73,85.82,85.72,85.81,98299.0,84.3277,84.4162,84.3178,84.4063,98299.0
2023-07-28 10:25:00,85.81,85.81,85.47,85.61,250528.0,84.4063,84.4063,84.0719,84.2096,250528.0
2023-07-28 10:30:00,85.61,85.68,85.51,85.62,147296.0,84.2096,84.2785,84.1113,84.2195,147296.0
2023-07-28 10:35:00,85.62,85.7,85.59,85.61,97924.0,84.2195,84.2981,84.1899,84.2096,97924.0
2023-07-28 10:40:00,85.61,85.63,85.54,85.6,99184.0,84.2096,84.2293,84.1408,84.1998,99184.0
2023-07-28 10:45:00,85.6,85.75,85.55,85.73,90937.0,84.1998,84.3473,84.1506,84.3277,90937.0
2023-07-28 10:50:00,85.74,85.77,85.65,85.7,74391.0,84.3375,84.367,84.249,84.2981,74391.0
2023-07-28 10:55:00,85.71,85.87,85.71,85.82,114619.0,84.308,84.4654,84.308,84.4162,114619.0
2023-07-28 11:00:00,85.81,85.86,85.78,85.83,124180.0,84.4063,84.4555,84.3768,84.426,124180.0
2023-07-28 11:05:00,85.83,85.91,85.82,85.83,129069.0,84.426,84.5047,84.4162,84.426,129069.0
2023-07-28 11:10:00,85.84,85.91,85.83,85.89,117623.0,84.4359,84.5047,84.426,84.485,117623.0
2023-07-28 11:15:00,85.9,86.01,85.89,85.98,186563.0,84.4949,84.6031,84.485,84.5736,186563.0
2023-07-28 11:20:00,85.99,86.18,85.98,86.16,224423.0,84.5834,84.7703,84.5736,84.7506,224423.0
2023-07-28 11:25:00,86.16,86.28,86.1,86.27,213358.0,84.7506,84.8687,84.6916,84.8588,213358.0
2023-07-28 11:30:00,86.26,86.55,86.26,86.55,351562.0,84.849,85.1342,84.849,85.1342,351562.0
2023-07-28 11:35:00,86.55,86.58,86.42,86.48,237741.0,85.1342,85.1638,85.0064,85.0654,237741.0
2023-07-28 11:40:00,86.47,86.5,86.38,86.43,159121.0,85.0556,85.0851,84.967,85.0162,159121.0
2023-07-28 11:45:00,86.44,86.52,86.41,86.48,106313.0,85.026,85.1047,84.9965,85.0654,106313.0
2023-07-28 11:50:00,86.49,86.5,86.35,86.36,122518.0,85.0752,85.0851,84.9375,84.9473,122518.0
2023-07-28 11:55:00,86.36,86.47,86.35,86.47,105710.0,84.9473,85.0556,84.9375,85.0556,105710.0
2023-07-28 12:00:00,86.46,86.47,86.3,86.33,99114.0,85.0457,85.0556,84.8883,84.9178,99114.0
2023-07-28 12:05:00,86.33,86.37,86.27,86.32,122103.0,84.9178,84.9572,84.8588,84.908,122103.0
2023-07-28 12:10:00,86.31,86.38,86.28,86.33,81983.0,84.8982,84.967,84.8687,84.9178,81983.0
2023-07-28 12:15:00,86.32,86.33,86.17,86.26,116888.0,84.908,84.9178,84.7605,84.849,116888.0
2023-07-28 12:20:00,86.26,86.26,86.18,86.21,98215.0,84.849,84.849,84.7703,84.7998,98215.0
2023-07-28 12:25:00,86.21,86.3,86.15,86.27,97190.0,84.7998,84.8883,84.7408,84.8588,97190.0
2023-07-28 12:30:00,86.28,86.31,86.24,86.26,36803.0,84.8687,84.8982,84.8293,84.849,36803.0
2023-07-28 12:35:00,86.27,86.27,86.19,86.23,73001.0,84.8588,84.8588,84.7801,84.8195,73001.0
2023-07-28 12:40:00,86.22,86.24,86.15,86.15,63150.0,84.8096,84.8293,84.7408,84.7408,63150.0
2023-07-28 12:45:00,86.16,86.18,86.12,86.17,75063.0,84.7506,84.7703,84.7113,84.7605,75063.0
2023-07-28 12:50:00,86.17,86.21,86.14,86.19,65152.0,84.7605,84.7998,84.7309,84.7801,65152.0
2023-07-28 12:55:00,86.19,86.19,86.06,86.09,75256.0,84.7801,84.7801,84.6523,84.6818,75256.0
2023-07-28 13:00:00,86.09,86.09,86.03,86.08,73504.0,84.6818,84.6818,84.6227,84.6719,73504.0
2023-07-28 13:05:00,86.07,86.12,85.99,86.03,109238.0,84.6621,84.7113,84.5834,84.6227,109238.0
2023-07-28 13:10:00,86.02,86.1,86.01,86.06,74396.0,84.6129,84.6916,84.6031,84.6523,74396.0
2023-07-28 13:15:00,86.06,86.06,85.98,86.04,88161.0,84.6523,84.6523,84.5736,84.6326,88161.0
2023-07-28 13:20:00,86.04,86.09,85.97,86.08,102541.0,84.6326,84.6818,84.5637,84.6719,102541.0
2023-07-28 13:25:00,86.09,86.1,86.04,86.05,64329.0,84.6818,84.6916,84.6326,84.6424,64329.0
2023-07-28 13:30:00,86.04,86.06,85.93,85.98,131091.0,84.6326,84.6523,84.5244,84.5736,131091.0
2023-07-28 13:35:00,85.97,85.98,85.88,85.94,68937.0,84.5637,84.5736,84.4752,84.5342,68937.0
2023-07-28 13:40:00,85.95,85.96,85.86,85.89,104138.0,84.5441,84.5539,84.4555,84.485,104138.0
2023-07-28 13:45:00,85.89,85.9,85.82,85.84,75385.0,84.485,84.4949,84.4162,84.4359,75385.0
2023-07-28 13:50:00,85.85,85.95,85.84,85.93,73570.0,84.4457,84.5441,84.4359,84.5244,73570.0
2023-07-28 13:55:00,85.93,86.02,85.92,86.01,99391.0,84.5244,84.6129,84.5145,84.6031,99391.0
2023-07-28 14:00:00,86.01,86.04,85.97,86.03,69218.0,84.6031,84.6326,84.5637,84.6227,69218.0
2023-07-28 14:05:00,86.04,86.07,86.0,86.07,56265.0,84.6326,84.6621,84.5932,84.6621,56265.0
2023-07-28 14:10:00,86.06,86.07,86.0,86.02,70278.0,84.6523,84.6621,84.5932,84.6129,70278.0
2023-07-28 14:15:00,86.01,86.09,86.0,86.08,57284.0,84.6031,84.6818,84.5932,84.6719,57284.0
2023-07-28 14:20:00,86.08,86.12,86.06,86.08,83829.0,84.6719,84.7113,84.6523,84.6719,83829.0
2023-07-28 14:25:00,86.08,86.16,86.05,86.16,114013.0,84.6719,84.7506,84.6424,84.7506,114013.0
2023-07-28 14:30:00,86.17,86.17,86.1,86.13,58238.0,84.7605,84.7605,84.6916,84.7211,58238.0
2023-07-28 14:35:00,86.13,86.15,86.08,86.13,61354.0,84.7211,84.7408,84.6719,84.7211,61354.0
2023-07-28 14:40:00,86.13,86.18,86.04,86.17,103091.0,84.7211,84.7703,84.6326,84.7605,103091.0
2023-07-28 14:45:00,86.17,86.2,86.13,86.17,78456.0,84.7605,84.79,84.7211,84.7605,78456.0
2023-07-28 14:50:00,86.17,86.23,86.17,86.21,92315.0,84.7605,84.8195,84.7605,84.7998,92315.0
2023-07-28 14:55:00,86.21,86.22,86.15,86.2,76379.0,84.7998,84.8096,84.7408,84.79,76379.0
2023-07-28 15:00:00,86.2,86.25,86.13,86.22,74956.0,84.79,84.8391,84.7211,84.8096,74956.0
2023-07-28 15:05:00,86.2,86.25,86.17,86.22,81644.0,84.79,84.8391,84.7605,84.8096,81644.0
2023-07-28 15:10:00,86.22,86.26,86.18,86.22,80644.0,84.8096,84.849,84.7703,84.8096,80644.0
2023-07-28 15:15:00,86.23,86.28,86.2,86.26,115973.0,84.8195,84.8687,84.79,84.849,115973.0
2023-07-28 15:20:00,86.26,86.27,86.14,86.18,122346.0,84.849,84.8588,84.7309,84.7703,122346.0
2023-07-28 15:25:00,86.17,86.24,86.06,86.06,114949.0,84.7605,84.8293,84.6523,84.6523,114949.0
2023-07-28 15:30:00,86.06,86.16,86.02,86.15,147080.0,84.6523,84.7506,84.6129,84.7408,147080.0
2023-07-28 15:35:00,86.15,86.19,86.06,86.08,126850.0,84.7408,84.7801,84.6523,84.6719,126850.0
2023-07-28 15:40:00,86.08,86.09,85.92,85.96,268295.0,84.6719,84.6818,84.5145,84.5539,268295.0
2023-07-28 15:45:00,85.96,86.0,85.89,85.95,168367.0,84.5539,84.5932,84.485,84.5441,168367.0
2023-07-28 15:50:00,85.95,86.11,85.92,86.09,221830.0,84.5441,84.7014,84.5145,84.6818,221830.0
2023-07-28 15:55:00,86.09,86.14,86.04,86.13,523983.0,84.6818,84.7309,84.6326,84.7211,523983.0
2023-07-31 09:30:00,87.0,87.25,86.88,87.17,688375.0,85.5769,85.8228,85.4588,85.7441,688375.0
2023-07-31 09:35:00,87.18,87.49,87.04,87.13,389120.0,85.7539,86.0589,85.6162,85.7048,389120.0
2023-07-31 09:40:00,87.13,87.8,87.13,87.7,427723.0,85.7048,86.3638,85.7048,86.2654,427723.0
2023-07-31 09:45:00,87.7,88.2,87.63,88.17,628363.0,86.2654,86.7573,86.1966,86.7277,628363.0
2023-07-31 09:50:00,88.17,88.55,88.15,88.31,634419.0,86.7277,87.1015,86.7081,86.8655,634419.0
2023-07-31 09:55:00,88.32,88.45,88.16,88.37,407794.0,86.8753,87.0032,86.7179,86.9245,407794.0
2023-07-31 10:00:00,88.37,88.43,88.16,88.25,397784.0,86.9245,86.9835,86.7179,86.8064,397784.0
2023-07-31 10:05:00,88.27,88.56,88.25,88.37,304183.0,86.8261,87.1114,86.8064,86.9245,304183.0
2023-07-31 10:10:00,88.36,88.42,88.05,88.11,212642.0,86.9146,86.9737,86.6097,86.6687,212642.0
2023-07-31 10:15:00,88.12,88.29,88.12,88.16,170852.0,86.6786,86.8458,86.6786,86.7179,170852.0
2023-07-31 10:20:00,88.16,88.35,88.11,88.34,205516.0,86.7179,86.9048,86.6687,86.895,205516.0
2023-07-31 10:25:00,88.34,88.49,88.27,88.48,181611.0,86.895,87.0425,86.8261,87.0327,181611.0
2023-07-31 10:30:00,88.48,88.52,88.37,88.49,207567.0,87.0327,87.072,86.9245,87.0425,207567.0
2023-07-31 10:35:00,88.48,88.69,88.45,88.69,289951.0,87.0327,87.2392,87.0032,87.2392,289951.0
2023-07-31 10:40:00,88.68,88.85,88.65,88.78,366254.0,87.2294,87.3966,87.1999,87.3278,366254.0
2023-07-31 10:45:00,88.77,88.89,88.66,88.87,301781.0,87.3179,87.436,87.2097,87.4163,301781.0
2023-07-31 10:50:00,88.86,88.94,88.75,88.79,285390.0,87.4065,87.4851,87.2983,87.3376,285390.0
2023-07-31 10:55:00,88.79,88.86,88.75,88.8,175953.0,87.3376,87.4065,87.2983,87.3474,175953.0
2023-07-31 11:00:00,88.8,88.95,88.79,88.92,206168.0,87.3474,87.495,87.3376,87.4655,206168.0
2023-07-31 11:05:00,88.92,89.1,88.88,89.09,370542.0,87.4655,87.6425,87.4261,87.6327,370542.0
2023-07-31 11:10:00,89.08,89.17,89.07,89.16,228585.0,87.6229,87.7114,87.613,87.7015,228585.0
2023-07-31 11:15:00,89.16,89.34,89.15,89.27,291705.0,87.7015,87.8786,87.6917,87.8097,291705.0
2023-07-31 11:20:00,89.26,89.36,89.23,89.27,214600.0,87.7999,87.8983,87.7704,87.8097,214600.0
2023-07-31 11:25:00,89.26,89.27,89.08,89.14,188995.0,87.7999,87.8097,87.6229,87.6819,188995.0
2023-07-31 11:30:00,89.14,89.25,89.06,89.08,180575.0,87.6819,87.7901,87.6032,87.6229,180575.0
2023-07-31 11:35:00,89.09,89.21,89.05,89.17,160601.0,87.6327,87.7507,87.5933,87.7114,160601.0
2023-07-31 11:40:00,89.17,89.35,89.1,89.18,343608.0,87.7114,87.8884,87.6425,87.7212,343608.0
2023-07-31 11:45:00,89.18,89.2,89.07,89.16,107338.0,87.7212,87.7409,87.613,87.7015,107338.0
2023-07-31 11:50:00,89.15,89.16,88.94,88.98,203374.0,87.6917,87.7015,87.4851,87.5245,203374.0
2023-07-31 11:55:00,88.99,89.02,88.88,88.91,119314.0,87.5343,87.5638,87.4261,87.4556,119314.0
2023-07-31 12:00:00,88.9,88.97,88.82,88.87,130138.0,87.4458,87.5147,87.3671,87.4163,130138.0
2023-07-31 12:05:00,88.85,88.93,88.84,88.92,99821.0,87.3966,87.4753,87.3868,87.4655,99821.0
2023-07-31 12:10:00,88.92,88.99,88.88,88.89,139527.0,87.4655,87.5343,87.4261,87.436,139527.0
2023-07-31 12:15:00,88.88,88.9,88.81,88.85,118483.0,87.4261,87.4458,87.3573,87.3966,118483.0
2023-07-31 12:20:00,88.86,88.96,88.82,88.94,227090.0,87.4065,87.5048,87.3671,87.4851,227090.0
2023-07-31 12:25:00,88.94,88.98,88.86,88.9,84904.0,87.4851,87.5245,87.4065,87.4458,84904.0
2023-07-31 12:30:00,88.89,88.91,88.82,88.88,77465.0,87.436,87.4556,87.3671,87.4261,77465.0
2023-07-31 12:35:00,88.88,88.9,88.69,88.7,111139.0,87.4261,87.4458,87.2392,87.2491,111139.0
2023-07-31 12:40:00,88.7,88.71,88.6,88.66,117325.0,87.2491,87.2589,87.1507,87.2097,117325.0
2023-07-31 12:45:00,88.65,88.7,88.61,88.67,82289.0,87.1999,87.2491,87.1605,87.2196,82289.0
2023-07-31 12:50:00,88.67,88.67,88.59,88.61,90576.0,87.2196,87.2196,87.1409,87.1605,90576.0
2023-07-31 12:55:00,88.61,88.65,88.52,88.53,91287.0,87.1605,87.1999,87.072,87.0819,91287.0
2023-07-31 13:00:00,88.53,88.53,88.38,88.4,224145.0,87.0819,87.0819,86.9343,86.954,224145.0
2023-07-31 13:05:00,88.4,88.44,88.39,88.42,173510.0,86.954,86.9933,86.9441,86.9737,173510.0
2023-07-31 13:10:00,88.43,88.52,88.39,88.51,139791.0,86.9835,87.072,86.9441,87.0622,139791.0
2023-07-31 13:15:00,88.51,88.54,88.44,88.49,134913.0,87.0622,87.0917,86.9933,87.0425,134913.0
2023-07-31 13:20:00,88.49,88.6,88.48,88.58,83382.0,87.0425,87.1507,87.0327,87.131,83382.0
2023-07-31 13:25:00,88.58,88.66,88.56,88.6,107821.0,87.131,87.2097,87.1114,87.1507,107821.0
2023-07-31 13:30:00,88.58,88.81,88.58,88.78,159427.0,87.131,87.3573,87.131,87.3278,159427.0
2023-07-31 13:35:00,88.79,88.82,88.7,88.72,103658.0,87.3376,87.3671,87.2491,87.2687,103658.0
2023-07-31 13:40:00,88.71,88.74,88.64,88.65,144075.0,87.2589,87.2884,87.1901,87.1999,144075.0
2023-07-31 13:45:00,88.65,88.67,88.58,88.61,87897.0,87.1999,87.2196,87.131,87.1605,87897.0
2023-07-31 13:50:00,88.61,88.7,88.6,88.66,63373.0,87.1605,87.2491,87.1507,87.2097,63373.0
2023-07-31 13:55:00,88.66,88.7,88.6,88.65,53783.0,87.2097,87.2491,87.1507,87.1999,53783.0
2023-07-31 14:00:00,88.65,88.7,88.61,88.67,82435.0,87.1999,87.2491,87.1605,87.2196,82435.0
2023-07-31 14:05:00,88.67,88.69,88.52,88.53,83087.0,87.2196,87.2392,87.072,87.0819,83087.0
2023-07-31 14:10:00,88.53,88.54,88.45,88.46,94598.0,87.0819,87.0917,87.0032,87.013,94598.0
2023-07-31 14:15:00,88.45,88.48,88.39,88.4,108792.0,87.0032,87.0327,86.9441,86.954,108792.0
2023-07-31 14:20:00,88.4,88.42,88.22,88.28,246502.0,86.954,86.9737,86.7769,86.8359,246502.0
2023-07-31 14:25:00,88.28,88.34,88.27,88.29,95787.0,86.8359,86.895,86.8261,86.8458,95787.0
2023-07-31 14:30:00,88.28,88.3,88.2,88.23,103381.0,86.8359,86.8556,86.7573,86.7868,103381.0
2023-07-31 14:35:00,88.23,88.31,88.18,88.3,118389.0,86.7868,86.8655,86.7376,86.8556,118389.0
2023-07-31 14:40:00,88.3,88.39,88.27,88.38,88500.0,86.8556,86.9441,86.8261,86.9343,88500.0
2023-07-31 14:45:00,88.39,88.43,88.34,88.41,70501.0,86.9441,86.9835,86.895,86.9638,70501.0
2023-07-31 14:50:00,88.4,88.46,88.39,88.4,88442.0,86.954,87.013,86.9441,86.954,88442.0
2023-07-31 14:55:00,88.41,88.41,88.33,88.34,87567.0,86.9638,86.9638,86.8851,86.895,87567.0
2023-07-31 15:00:00,88.35,88.4,88.33,88.38,67773.0,86.9048,86.954,86.8851,86.9343,67773.0
2023-07-31 15:05:00,88.38,88.42,88.35,88.4,77099.0,86.9343,86.9737,86.9048,86.954,77099.0
2023-07-31 15:10:00,88.41,88.44,88.33,88.42,79761.0,86.9638,86.9933,86.8851,86.9737,79761.0
2023-07-31 15:15:00,88.42,88.45,88.39,88.44,59014.0,86.9737,87.0032,86.9441,86.9933,59014.0
2023-07-31 15:20:00,88.45,88.58,88.43,88.49,136242.0,87.0032,87.131,86.9835,87.0425,136242.0
2023-07-31 15:25:00,88.5,88.56,88.48,88.54,73427.0,87.0523,87.1114,87.0327,87.0917,73427.0
2023-07-31 15:30:00,88.54,88.55,88.42,88.48,92232.0,87.0917,87.1015,86.9737,87.0327,92232.0
2023-07-31 15:35:00,88.48,88.54,88.47,88.49,132391.0,87.0327,87.0917,87.0228,87.0425,132391.0
2023-07-31 15:40:00,88.5,88.55,88.47,88.53,130655.0,87.0523,87.1015,87.0228,87.0819,130655.0
2023-07-31 15:45:00,88.54,88.58,88.4,88.44,241169.0,87.0917,87.131,86.954,86.9933,241169.0
2023-07-31 15:50:00,88.44,88.65,88.43,88.64,257848.0,86.9933,87.1999,86.9835,87.1901,257848.0
2023-07-31 15:55:00,88.64,88.91,88.63,88.88,819697.0,87.1901,87.4556,87.1802,87.4261,819697.0
2023-08-01 09:30:00,89.12,89.16,88.46,88.78,726066.0,87.6622,87.7015,87.013,87.3278,726066.0
2023-08-01 09:35:00,88.75,89.65,88.74,89.61,524144.0,87.2983,88.1835,87.2884,88.1442,524144.0
2023-08-01 09:40:00,89.6,89.64,89.2,89.22,422920.0,88.1344,88.1737,87.7409,87.7606,422920.0
2023-08-01 09:45:00,89.22,89.32,88.96,89.16,287489.0,87.7606,87.8589,87.5048,87.7015,287489.0
2023-08-01 09:50:00,89.15,89.17,88.92,89.07,163461.0,87.6917,87.7114,87.4655,87.613,163461.0
2023-08-01 09:55:00,89.07,89.12,88.98,89.08,184473.0,87.613,87.6622,87.5245,87.6229,184473.0
2023-08-01 10:00:00,89.06,89.1,88.99,89.0,282528.0,87.6032,87.6425,87.5343,87.5442,282528.0
2023-08-01 10:05:00,89.0,89.04,88.87,88.92,211217.0,87.5442,87.5835,87.4163,87.4655,211217.0
2023-08-01 10:10:00,88.92,89.0,88.84,88.85,148268.0,87.4655,87.5442,87.3868,87.3966,148268.0
2023-08-01 10:15:00,88.84,88.84,88.56,88.66,201355.0,87.3868,87.3868,87.1114,87.2097,201355.0
2023-08-01 10:20:00,88.67,88.85,88.64,88.72,187415.0,87.2196,87.3966,87.1901,87.2687,187415.0
2023-08-01 10:25:00,88.73,88.86,88.69,88.74,124542.0,87.2786,87.4065,87.2392,87.2884,124542.0
2023-08-01 10:30:00,88.71,88.86,88.67,88.83,130825.0,87.2589,87.4065,87.2196,87.3769,130825.0
2023-08-01 10:35:00,88.83,88.87,88.75,88.79,95961.0,87.3769,87.4163,87.2983,87.3376,95961.0
2023-08-01 10:40:00,88.79,89.09,88.78,89.08,335688.0,87.3376,87.6327,87.3278,87.6229,335688.0
2023-08-01 10:45:00,89.07,89.09,89.01,89.08,273112.0,87.613,87.6327,87.554,87.6229,273112.0
2023-08-01 10:50:00,89.08,89.54,89.04,89.45,315358.0,87.6229,88.0753,87.5835,87.9868,315358.0
2023-08-01 10:55:00,89.46,89.51,89.36,89.48,319855.0,87.9966,88.0458,87.8983,88.0163,319855.0
2023-08-01 11:00:00,89.5,89.59,89.44,89.51,273210.0,88.036,88.1245,87.977,88.0458,273210.0
2023-08-01 11:05:00,89.51,89.59,89.47,89.59,211159.0,88.0458,88.1245,88.0065,88.1245,211159.0
2023-08-01 11:10:00,89.59,89.59,89.46,89.48,182569.0,88.1245,88.1245,87.9966,88.0163,182569.0
2023-08-01 11:15:00,89.48,89.56,89.47,89.53,141166.0,88.0163,88.095,88.0065,88.0655,141166.0
2023-08-01 11:20:00,89.53,89.57,89.48,89.5,127238.0,88.0655,88.1048,88.0163,88.036,127238.0
2023-08-01 11:25:00,89.49,89.58,89.45,89.52,110192.0,88.0261,88.1147,87.9868,88.0557,110192.0
2023-08-01 11:30:00,89.51,89.57,89.43,89.56,192601.0,88.0458,88.1048,87.9671,88.095,192601.0
2023-08-01 11:35:00,89.56,89.73,89.51,89.53,191108.0,88.095,88.2622,88.0458,88.0655,191108.0
2023-08-01 11:40:00,89.52,89.59,89.44,89.46,147550.0,88.0557,88.1245,87.977,87.9966,147550.0
2023-08-01 11:45:00,89.46,89.52,89.41,89.43,81541.0,87.9966,88.0557,87.9475,87.9671,81541.0
2023-08-01 11:50:00,89.43,89.5,89.39,89.47,113891.0,87.9671,88.036,87.9278,88.0065,113891.0
2023-08-01 11:55:00,89.46,89.46,89.26,89.37,107215.0,87.9966,87.9966,87.7999,87.9081,107215.0
2023-08-01 12:00:00,89.38,89.39,89.27,89.38,48455.0,87.9179,87.9278,87.8097,87.9179,48455.0
2023-08-01 12:05:00,89.37,89.39,89.28,89.32,58978.0,87.9081,87.9278,87.8196,87.8589,58978.0
2023-08-01 12:10:00,89.32,89.39,89.26,89.31,57447.0,87.8589,87.9278,87.7999,87.8491,57447.0
2023-08-01 12:15:00,89.3,89.3,89.16,89.18,61239.0,87.8393,87.8393,87.7015,87.7212,61239.0
2023-08-01 12:20:00,89.18,89.19,89.07,89.08,49859.0,87.7212,87.7311,87.613,87.6229,49859.0
2023-08-01 12:25:00,89.08,89.13,89.04,89.1,50012.0,87.6229,87.672,87.5835,87.6425,50012.0
2023-08-01 12:30:00,89.09,89.16,89.04,89.13,61078.0,87.6327,87.7015,87.5835,87.672,61078.0
2023-08-01 12:35:00,89.14,89.14,89.05,89.12,61461.0,87.6819,87.6819,87.5933,87.6622,61461.0
2023-08-01 12:40:00,89.12,89.16,89.08,89.15,42508.0,87.6622,87.7015,87.6229,87.6917,42508.0
2023-08-01 12:45:00,89.15,89.19,89.13,89.13,73060.0,87.6917,87.7311,87.672,87.672,73060.0
2023-08-01 12:50:00,89.13,89.14,89.05,89.05,59676.0,87.672,87.6819,87.5933,87.5933,59676.0
2023-08-01 12:55:00,89.05,89.1,89.04,89.08,57390.0,87.5933,87.6425,87.5835,87.6229,57390.0
2023-08-01 13:00:00,89.08,89.18,89.06,89.15,122776.0,87.6229,87.7212,87.6032,87.6917,122776.0
2023-08-01 13:05:00,89.15,89.15,89.04,89.05,61064.0,87.6917,87.6917,87.5835,87.5933,61064.0
2023-08-01 13:10:00,89.05,89.07,88.95,88.98,86586.0,87.5933,87.613,87.495,87.5245,86586.0
2023-08-01 13:15:00,88.99,89.06,88.97,89.0,50685.0,87.5343,87.6032,87.5147,87.5442,50685.0
2023-08-01 13:20:00,89.01,89.05,88.97,89.04,50369.0,87.554,87.5933,87.5147,87.5835,50369.0
2023-08-01 13:25:00,89.04,89.12,89.0,89.04,92991.0,87.5835,87.6622,87.5442,87.5835,92991.0
2023-08-01 13:30:00,89.04,89.18,89.01,89.16,66011.0,87.5835,87.7212,87.554,87.7015,66011.0
2023-08-01 13:35:00,89.17,89.2,89.05,89.08,66424.0,87.7114,87.7409,87.5933,87.6229,66424.0
2023-08-01 13:40:00,89.09,89.19,89.07,89.17,57894.0,87.6327,87.7311,87.613,87.7114,57894.0
2023-08-01 13:45:00,89.17,89.32,89.16,89.24,72062.0,87.7114,87.8589,87.7015,87.7802,72062.0
2023-08-01 13:50:00,89.25,89.3,89.18,89.21,43503.0,87.7901,87.8393,87.7212,87.7507,43503.0
2023-08-01 13:55:00,89.21,89.24,89.18,89.23,34251.0,87.7507,87.7802,87.7212,87.7704,34251.0
2023-08-01 14:00:00,89.23,89.32,89.21,89.32,63902.0,87.7704,87.8589,87.7507,87.8589,63902.0
2023-08-01 14:05:00,89.33,89.34,89.25,89.28,32251.0,87.8688,87.8786,87.7901,87.8196,32251.0
2023-08-01 14:10:00,89.28,89.38,89.28,89.34,47342.0,87.8196,87.9179,87.8196,87.8786,47342.0
2023-08-01 14:15:00,89.33,89.46,89.33,89.44,52483.0,87.8688,87.9966,87.8688,87.977,52483.0
2023-08-01 14:20:00,89.45,89.46,89.36,89.41,70659.0,87.9868,87.9966,87.8983,87.9475,70659.0
2023-08-01 14:25:00,89.41,89.44,89.36,89.38,63429.0,87.9475,87.977,87.8983,87.9179,63429.0
2023-08-01 14:30:00,89.39,89.42,89.33,89.39,84221.0,87.9278,87.9573,87.8688,87.9278,84221.0
2023-08-01 14:35:00,89.4,89.44,89.39,89.42,39436.0,87.9376,87.977,87.9278,87.9573,39436.0
2023-08-01 14:40:00,89.41,89.44,89.33,89.36,45821.0,87.9475,87.977,87.8688,87.8983,45821.0
2023-08-01 14:45:00,89.35,89.41,89.35,89.36,50939.0,87.8884,87.9475,87.8884,87.8983,50939.0
2023-08-01 14:50:00,89.35,89.36,89.25,89.27,39308.0,87.8884,87.8983,87.7901,87.8097,39308.0
2023-08-01 14:55:00,89.26,89.27,89.09,89.12,96826.0,87.7999,87.8097,87.6327,87.6622,96826.0
2023-08-01 15:00:00,89.12,89.16,89.08,89.09,70179.0,87.6622,87.7015,87.6229,87.6327,70179.0
2023-08-01 15:05:00,89.09,89.13,89.04,89.06,79565.0,87.6327,87.672,87.5835,87.6032,79565.0
2023-08-01 15:10:00,89.05,89.25,89.04,89.22,142661.0,87.5933,87.7901,87.5835,87.7606,142661.0
2023-08-01 15:15:00,89.22,89.23,89.16,89.18,58932.0,87.7606,87.7704,87.7015,87.7212,58932.0
2023-08-01 15:20:00,89.18,89.28,89.17,89.21,62378.0,87.7212,87.8196,87.7114,87.7507,62378.0
2023-08-01 15:25:00,89.21,89.22,89.15,89.22,43320.0,87.7507,87.7606,87.6917,87.7606,43320.0
2023-08-01 15:30:00,89.21,89.22,89.06,89.06,70234.0,87.7507,87.7606,87.6032,87.6032,70234.0
2023-08-01 15:35:00,89.06,89.06,88.98,88.98,75187.0,87.6032,87.6032,87.5245,87.5245,75187.0
2023-08-01 15:40:00,88.98,88.99,88.92,88.95,87293.0,87.5245,87.5343,87.4655,87.495,87293.0
2023-08-01 15:45:00,88.95,89.1,88.94,89.1,130942.0,87.495,87.6425,87.4851,87.6425,130942.0
2023-08-01 15:50:00,89.1,89.13,89.02,89.09,126146.0,87.6425,87.672,87.5638,87.6327,126146.0
2023-08-01 15:55:00,89.09,89.09,88.98,89.03,340581.0,87.6327,87.6327,87.5245,87.5737,340581.0
2023-08-02 09:30:00,88.26,88.3,87.67,87.69,462103.0,86.8163,86.8556,86.2359,86.2556,462103.0
2023-08-02 09:35:00,87.69,87.91,87.59,87.86,200855.0,86.2556,86.472,86.1572,86.4228,200855.0
2023-08-02 09:40:00,87.87,88.33,87.78,88.14,158235.0,86.4326,86.8851,86.3441,86.6982,158235.0
2023-08-02 09:45:00,88.15,88.17,87.95,88.0,142535.0,86.7081,86.7277,86.5113,86.5605,142535.0
2023-08-02 09:50:00,88.01,88.01,87.67,87.69,153440.0,86.5704,86.5704,86.2359,86.2556,153440.0
2023-08-02 09:55:00,87.69,87.7,87.6,87.66,132160.0,86.2556,86.2654,86.1671,86.2261,132160.0
2023-08-02 10:00:00,87.66,87.69,87.52,87.56,161210.0,86.2261,86.2556,86.0884,86.1277,161210.0
2023-08-02 10:05:00,87.54,87.6,87.4,87.42,173406.0,86.108,86.1671,85.9703,85.99,173406.0
2023-08-02 10:10:00,87.41,87.44,87.3,87.33,161445.0,85.9802,86.0097,85.872,85.9015,161445.0
2023-08-02 10:15:00,87.34,87.38,87.28,87.34,146060.0,85.9113,85.9507,85.8523,85.9113,146060.0
2023-08-02 10:20:00,87.34,87.53,87.29,87.5,148901.0,85.9113,86.0982,85.8621,86.0687,148901.0
2023-08-02 10:25:00,87.5,87.65,87.49,87.61,67148.0,86.0687,86.2162,86.0589,86.1769,67148.0
2023-08-02 10:30:00,87.61,87.72,87.59,87.66,61259.0,86.1769,86.2851,86.1572,86.2261,61259.0
2023-08-02 10:35:00,87.64,87.65,87.44,87.55,87654.0,86.2064,86.2162,86.0097,86.1179,87654.0
2023-08-02 10:40:00,87.55,87.65,87.33,87.33,143244.0,86.1179,86.2162,85.9015,85.9015,143244.0
2023-08-02 10:45:00,87.33,87.35,87.15,87.17,126549.0,85.9015,85.9212,85.7244,85.7441,126549.0
2023-08-02 10:50:00,87.17,87.22,87.14,87.18,87636.0,85.7441,85.7933,85.7146,85.7539,87636.0
2023-08-02 10:55:00,87.18,87.18,87.05,87.09,104365.0,85.7539,85.7539,85.6261,85.6654,104365.0
2023-08-02 11:00:00,87.09,87.21,87.07,87.17,87916.0,85.6654,85.7834,85.6457,85.7441,87916.0
2023-08-02 11:05:00,87.17,87.17,87.01,87.1,118379.0,85.7441,85.7441,85.5867,85.6752,118379.0
2023-08-02 11:10:00,87.09,87.17,87.04,87.08,70237.0,85.6654,85.7441,85.6162,85.6556,70237.0
2023-08-02 11:15:00,87.07,87.11,86.94,86.99,181813.0,85.6457,85.6851,85.5179,85.567,181813.0
2023-08-02 11:20:00,86.99,87.21,86.94,87.14,123545.0,85.567,85.7834,85.5179,85.7146,123545.0
2023-08-02 11:25:00,87.15,87.28,87.11,87.28,63461.0,85.7244,85.8523,85.6851,85.8523,63461.0
2023-08-02 11:30:00,87.28,87.37,87.28,87.34,73230.0,85.8523,85.9408,85.8523,85.9113,73230.0
2023-08-02 11:35:00,87.35,87.42,87.31,87.35,71044.0,85.9212,85.99,85.8818,85.9212,71044.0
2023-08-02 11:40:00,87.35,87.36,87.18,87.22,84491.0,85.9212,85.931,85.7539,85.7933,84491.0
2023-08-02 11:45:00,87.22,87.34,87.19,87.25,73673.0,85.7933,85.9113,85.7638,85.8228,73673.0
2023-08-02 11:50:00,87.25,87.25,87.11,87.14,58374.0,85.8228,85.8228,85.6851,85.7146,58374.0
2023-08-02 11:55:00,87.15,87.25,87.03,87.03,228981.0,85.7244,85.8228,85.6064,85.6064,228981.0
2023-08-02 12:00:00,87.03,87.06,86.88,86.89,150508.0,85.6064,85.6359,85.4588,85.4687,150508.0
2023-08-02 12:05:00,86.9,86.93,86.79,86.8,137478.0,85.4785,85.508,85.3703,85.3802,137478.0
2023-08-02 12:10:00,86.79,86.82,86.74,86.77,129085.0,85.3703,85.3998,85.3211,85.3506,129085.0
2023-08-02 12:15:00,86.77,86.9,86.73,86.83,139571.0,85.3506,85.4785,85.3113,85.4097,139571.0
2023-08-02 12:20:00,86.83,86.93,86.79,86.92,63814.0,85.4097,85.508,85.3703,85.4982,63814.0
2023-08-02 12:25:00,86.92,86.98,86.77,86.89,165795.0,85.4982,85.5572,85.3506,85.4687,165795.0
2023-08-02 12:30:00,86.89,86.89,86.76,86.87,62706.0,85.4687,85.4687,85.3408,85.449,62706.0
2023-08-02 12:35:00,86.88,87.04,86.8,87.03,79884.0,85.4588,85.6162,85.3802,85.6064,79884.0
2023-08-02 12:40:00,87.03,87.12,86.97,87.11,45579.0,85.6064,85.6949,85.5474,85.6851,45579.0
2023-08-02 12:45:00,87.11,87.15,87.05,87.11,86140.0,85.6851,85.7244,85.6261,85.6851,86140.0
2023-08-02 12:50:00,87.12,87.13,86.91,87.0,63456.0,85.6949,85.7048,85.4884,85.5769,63456.0
2023-08-02 12:55:00,87.0,87.1,86.97,87.06,60887.0,85.5769,85.6752,85.5474,85.6359,60887.0
2023-08-02 13:00:00,87.05,87.18,86.92,86.93,413598.0,85.6261,85.7539,85.4982,85.508,413598.0
2023-08-02 13:05:00,86.9,87.09,86.89,87.09,78959.0,85.4785,85.6654,85.4687,85.6654,78959.0
2023-08-02 13:10:00,87.09,87.31,87.08,87.29,110772.0,85.6654,85.8818,85.6556,85.8621,110772.0
2023-08-02 13:15:00,87.3,87.32,87.22,87.29,114882.0,85.872,85.8916,85.7933,85.8621,114882.0
2023-08-02 13:20:00,87.28,87.28,87.06,87.15,55615.0,85.8523,85.8523,85.6359,85.7244,55615.0
2023-08-02 13:25:00,87.17,87.27,87.09,87.27,59922.0,85.7441,85.8425,85.6654,85.8425,59922.0
2023-08-02 13:30:00,87.25,87.3,87.18,87.2,69848.0,85.8228,85.872,85.7539,85.7736,69848.0
2023-08-02 13:35:00,87.19,87.27,87.16,87.17,62486.0,85.7638,85.8425,85.7343,85.7441,62486.0
2023-08-02 13:40:00,87.17,87.18,87.04,87.05,57076.0,85.7441,85.7539,85.6162,85.6261,57076.0
2023-08-02 13:45:00,87.04,87.11,86.97,86.98,68566.0,85.6162,85.6851,85.5474,85.5572,68566.0
2023-08-02 13:50:00,86.98,87.47,86.96,87.27,567352.0,85.5572,86.0392,85.5375,85.8425,567352.0
2023-08-02 13:55:00,87.25,87.4,86.97,86.98,337664.0,85.8228,85.9703,85.5474,85.5572,337664.0
2023-08-02 14:00:00,86.98,87.08,86.97,87.04,82823.0,85.5572,85.6556,85.5474,85.6162,82823.0
2023-08-02 14:05:00,87.05,87.05,86.89,86.9,113052.0,85.6261,85.6261,85.4687,85.4785,113052.0
2023-08-02 14:10:00,86.9,87.0,86.86,87.0,99510.0,85.4785,85.5769,85.4392,85.5769,99510.0
2023-08-02 14:15:00,86.98,86.99,86.86,86.91,118217.0,85.5572,85.567,85.4392,85.4884,118217.0
2023-08-02 14:20:00,86.91,86.91,86.81,86.84,65957.0,85.4884,85.4884,85.39,85.4195,65957.0
2023-08-02 14:25:00,86.84,86.87,86.77,86.83,99815.0,85.4195,85.449,85.3506,85.4097,99815.0
2023-08-02 14:30:00,86.83,86.86,86.77,86.79,66958.0,85.4097,85.4392,85.3506,85.3703,66958.0
2023-08-02 14:35:00,86.79,86.79,86.72,86.73,154219.0,85.3703,85.3703,85.3015,85.3113,154219.0
2023-08-02 14:40:00,86.73,86.79,86.65,86.71,189186.0,85.3113,85.3703,85.2326,85.2916,189186.0
2023-08-02 14:45:00,86.72,86.76,86.67,86.68,227134.0,85.3015,85.3408,85.2523,85.2621,227134.0
2023-08-02 14:50:00,86.69,86.77,86.66,86.67,111322.0,85.272,85.3506,85.2424,85.2523,111322.0
2023-08-02 14:55:00,86.67,86.68,86.56,86.64,157296.0,85.2523,85.2621,85.1441,85.2228,157296.0
2023-08-02 15:00:00,86.65,86.74,86.62,86.73,82220.0,85.2326,85.3211,85.2031,85.3113,82220.0
2023-08-02 15:05:00,86.74,86.76,86.64,86.7,96883.0,85.3211,85.3408,85.2228,85.2818,96883.0
2023-08-02 15:10:00,86.7,86.71,86.58,86.6,115316.0,85.2818,85.2916,85.1638,85.1834,115316.0
2023-08-02 15:15:00,86.6,86.62,86.47,86.54,175657.0,85.1834,85.2031,85.0556,85.1244,175657.0
2023-08-02 15:20:00,86.54,86.59,86.51,86.53,103813.0,85.1244,85.1736,85.0949,85.1146,103813.0
2023-08-02 15:25:00,86.53,86.53,86.35,86.36,234180.0,85.1146,85.1146,84.9375,84.9473,234180.0
2023-08-02 15:30:00,86.36,86.39,86.28,86.35,189918.0,84.9473,84.9769,84.8687,84.9375,189918.0
2023-08-02 15:35:00,86.36,86.47,86.35,86.37,113492.0,84.9473,85.0556,84.9375,84.9572,113492.0
2023-08-02 15:40:00,86.37,86.37,86.26,86.31,197104.0,84.9572,84.9572,84.849,84.8982,197104.0
2023-08-02 15:45:00,86.31,86.37,86.28,86.3,216171.0,84.8982,84.9572,84.8687,84.8883,216171.0
2023-08-02 15:50:00,86.31,86.46,86.26,86.31,302137.0,84.8982,85.0457,84.849,84.8982,302137.0
2023-08-02 15:55:00,86.31,86.39,86.27,86.3,501118.0,84.8982,84.9769,84.8588,84.8883,501118.0
2023-08-03 09:30:00,85.82,85.9,85.48,85.73,653371.0,84.4162,84.4949,84.0817,84.3277,653371.0
2023-08-03 09:35:00,85.71,86.06,85.67,85.87,209965.0,84.308,84.6523,84.2686,84.4654,209965.0
2023-08-03 09:40:00,85.88,86.01,85.71,85.74,191691.0,84.4752,84.6031,84.308,84.3375,191691.0
2023-08-03 09:45:00,85.75,85.86,85.62,85.78,149421.0,84.3473,84.4555,84.2195,84.3768,149421.0
2023-08-03 09:50:00,85.76,85.82,85.59,85.68,152004.0,84.3572,84.4162,84.1899,84.2785,152004.0
2023-08-03 09:55:00,85.7,85.81,85.62,85.71,121273.0,84.2981,84.4063,84.2195,84.308,121273.0
2023-08-03 10:00:00,85.7,85.84,85.69,85.79,175651.0,84.2981,84.4359,84.2883,84.3867,175651.0
2023-08-03 10:05:00,85.78,85.8,85.51,85.52,269464.0,84.3768,84.3965,84.1113,84.1211,269464.0
2023-08-03 10:10:00,85.53,85.66,85.45,85.61,226995.0,84.1309,84.2588,84.0522,84.2096,226995.0
2023-08-03 10:15:00,85.61,85.68,85.53,85.67,101181.0,84.2096,84.2785,84.1309,84.2686,101181.0
2023-08-03 10:20:00,85.67,85.75,85.6,85.62,131137.0,84.2686,84.3473,84.1998,84.2195,131137.0
2023-08-03 10:25:00,85.62,85.65,85.45,85.51,130191.0,84.2195,84.249,84.0522,84.1113,130191.0
2023-08-03 10:30:00,85.52,85.75,85.48,85.7,115781.0,84.1211,84.3473,84.0817,84.2981,115781.0
2023-08-03 10:35:00,85.69,85.8,85.64,85.68,97020.0,84.2883,84.3965,84.2391,84.2785,97020.0
2023-08-03 10:40:00,85.67,85.7,85.61,85.66,111199.0,84.2686,84.2981,84.2096,84.2588,111199.0
2023-08-03 10:45:00,85.66,85.73,85.59,85.62,105471.0,84.2588,84.3277,84.1899,84.2195,105471.0
2023-08-03 10:50:00,85.63,85.67,85.51,85.54,133659.0,84.2293,84.2686,84.1113,84.1408,133659.0
2023-08-03 10:55:00,85.53,85.66,85.46,85.61,178799.0,84.1309,84.2588,84.0621,84.2096,178799.0
2023-08-03 11:00:00,85.61,85.66,85.56,85.63,142095.0,84.2096,84.2588,84.1604,84.2293,142095.0
2023-08-03 11:05:00,85.62,85.86,85.61,85.81,177831.0,84.2195,84.4555,84.2096,84.4063,177831.0
2023-08-03 11:10:00,85.82,85.89,85.68,85.86,166789.0,84.4162,84.485,84.2785,84.4555,166789.0
2023-08-03 11:15:00,85.88,86.07,85.83,86.04,109918.0,84.4752,84.6621,84.426,84.6326,109918.0
2023-08-03 11:20:00,86.04,86.1,85.98,86.05,207032.0,84.6326,84.6916,84.5736,84.6424,207032.0
2023-08-03 11:25:00,86.05,86.09,85.98,86.03,154286.0,84.6424,84.6818,84.5736,84.6227,154286.0
2023-08-03 11:30:00,86.04,86.04,85.9,85.92,109192.0,84.6326,84.6326,84.4949,84.5145,109192.0
2023-08-03 11:35:00,85.92,86.06,85.92,86.01,87188.0,84.5145,84.6523,84.5145,84.6031,87188.0
2023-08-03 11:40:00,86.01,86.01,85.86,85.87,85856.0,84.6031,84.6031,84.4555,84.4654,85856.0
2023-08-03 11:45:00,85.86,85.9,85.82,85.86,76933.0,84.4555,84.4949,84.4162,84.4555,76933.0
2023-08-03 11:50:00,85.86,86.01,85.86,85.97,41149.0,84.4555,84.6031,84.4555,84.5637,41149.0
2023-08-03 11:55:00,85.97,85.99,85.79,85.88,118262.0,84.5637,84.5834,84.3867,84.4752,118262.0
2023-08-03 12:00:00,85.87,86.01,85.87,85.88,50178.0,84.4654,84.6031,84.4654,84.4752,50178.0
2023-08-03 12:05:00,85.87,85.94,85.81,85.85,41979.0,84.4654,84.5342,84.4063,84.4457,41979.0
2023-08-03 12:10:00,85.86,85.87,85.78,85.79,96139.0,84.4555,84.4654,84.3768,84.3867,96139.0
2023-08-03 12:15:00,85.79,85.84,85.74,85.83,95860.0,84.3867,84.4359,84.3375,84.426,95860.0
2023-08-03 12:20:00,85.84,85.87,85.8,85.84,73683.0,84.4359,84.4654,84.3965,84.4359,73683.0
2023-08-03 12:25:00,85.83,85.92,85.83,85.92,59830.0,84.426,84.5145,84.426,84.5145,59830.0
2023-08-03 12:30:00,85.93,85.95,85.78,85.8,69291.0,84.5244,84.5441,84.3768,84.3965,69291.0
2023-08-03 12:35:00,85.8,85.83,85.77,85.8,94518.0,84.3965,84.426,84.367,84.3965,94518.0
2023-08-03 12:40:00,85.8,86.06,85.79,86.01,105621.0,84.3965,84.6523,84.3867,84.6031,105621.0
2023-08-03 12:45:00,86.0,86.05,85.94,86.02,114705.0,84.5932,84.6424,84.5342,84.6129,114705.0
2023-08-03 12:50:00,86.02,86.05,85.93,85.94,99610.0,84.6129,84.6424,84.5244,84.5342,99610.0
2023-08-03 12:55:00,85.94,86.09,85.9,86.05,72285.0,84.5342,84.6818,84.4949,84.6424,72285.0
2023-08-03 13:00:00,86.05,86.05,85.94,85.94,54340.0,84.6424,84.6424,84.5342,84.5342,54340.0
2023-08-03 13:05:00,85.94,85.99,85.88,85.93,58169.0,84.5342,84.5834,84.4752,84.5244,58169.0
2023-08-03 13:10:00,85.93,86.07,85.92,86.05,67201.0,84.5244,84.6621,84.5145,84.6424,67201.0
2023-08-03 13:15:00,86.05,86.09,86.0,86.05,49288.0,84.6424,84.6818,84.5932,84.6424,49288.0
2023-08-03 13:20:00,86.05,86.12,86.05,86.1,68932.0,84.6424,84.7113,84.6424,84.6916,68932.0
2023-08-03 13:25:00,86.09,86.11,86.0,86.01,60185.0,84.6818,84.7014,84.5932,84.6031,60185.0
2023-08-03 13:30:00,86.02,86.06,85.9,85.92,40729.0,84.6129,84.6523,84.4949,84.5145,40729.0
2023-08-03 13:35:00,85.92,86.13,85.88,85.94,75105.0,84.5145,84.7211,84.4752,84.5342,75105.0
2023-08-03 13:40:00,85.93,85.94,85.88,85.91,41175.0,84.5244,84.5342,84.4752,84.5047,41175.0
2023-08-03 13:45:00,85.92,85.97,85.85,85.95,44194.0,84.5145,84.5637,84.4457,84.5441,44194.0
2023-08-03 13:50:00,85.95,86.14,85.92,86.06,139328.0,84.5441,84.7309,84.5145,84.6523,139328.0
2023-08-03 13:55:00,86.06,86.06,85.97,86.03,77569.0,84.6523,84.6523,84.5637,84.6227,77569.0
2023-08-03 14:00:00,86.02,86.46,85.94,86.0,726623.0,84.6129,85.0457,84.5342,84.5932,726623.0
2023-08-03 14:05:00,85.99,86.01,85.87,85.87,78325.0,84.5834,84.6031,84.4654,84.4654,78325.0
2023-08-03 14:10:00,85.88,85.96,85.86,85.91,62894.0,84.4752,84.5539,84.4555,84.5047,62894.0
2023-08-03 14:15:00,85.9,85.98,85.84,85.98,77818.0,84.4949,84.5736,84.4359,84.5736,77818.0
2023-08-03 14:20:00,85.98,85.99,85.92,85.95,40136.0,84.5736,84.5834,84.5145,84.5441,40136.0
2023-08-03 14:25:00,85.95,85.97,85.88,85.9,56268.0,84.5441,84.5637,84.4752,84.4949,56268.0
2023-08-03 14:30:00,85.9,85.91,85.81,85.84,59542.0,84.4949,84.5047,84.4063,84.4359,59542.0
2023-08-03 14:35:00,85.83,85.88,85.72,85.84,94340.0,84.426,84.4752,84.3178,84.4359,94340.0
2023-08-03 14:40:00,85.85,85.91,85.84,85.88,49436.0,84.4457,84.5047,84.4359,84.4752,49436.0
2023-08-03 14:45:00,85.87,85.91,85.85,85.86,41269.0,84.4654,84.5047,84.4457,84.4555,41269.0
2023-08-03 14:50:00,85.87,86.01,85.86,85.98,91826.0,84.4654,84.6031,84.4555,84.5736,91826.0
2023-08-03 14:55:00,85.98,86.01,85.94,85.98,63945.0,84.5736,84.6031,84.5342,84.5736,63945.0
2023-08-03 15:00:00,85.98,86.06,85.95,86.06,55629.0,84.5736,84.6523,84.5441,84.6523,55629.0
2023-08-03 15:05:00,86.05,86.05,85.96,86.01,67381.0,84.6424,84.6424,84.5539,84.6031,67381.0
2023-08-03 15:10:00,86.01,86.01,85.88,85.91,107607.0,84.6031,84.6031,84.4752,84.5047,107607.0
2023-08-03 15:15:00,85.92,85.94,85.88,85.91,116100.0,84.5145,84.5342,84.4752,84.5047,116100.0
2023-08-03 15:20:00,85.91,85.91,85.82,85.86,64489.0,84.5047,84.5047,84.4162,84.4555,64489.0
2023-08-03 15:25:00,85.87,85.89,85.74,85.77,107281.0,84.4654,84.485,84.3375,84.367,107281.0
2023-08-03 15:30:00,85.78,85.87,85.75,85.85,97446.0,84.3768,84.4654,84.3473,84.4457,97446.0
2023-08-03 15:35:00,85.84,85.87,85.65,85.71,144145.0,84.4359,84.4654,84.249,84.308,144145.0
2023-08-03 15:40:00,85.7,85.74,85.67,85.7,112531.0,84.2981,84.3375,84.2686,84.2981,112531.0
2023-08-03 15:45:00,85.69,85.7,85.58,85.63,158011.0,84.2883,84.2981,84.1801,84.2293,158011.0
2023-08-03 15:50:00,85.63,85.66,85.55,85.56,289695.0,84.2293,84.2588,84.1506,84.1604,289695.0
2023-08-03 15:55:00,85.56,85.65,85.46,85.49,690750.0,84.1604,84.249,84.0621,84.0916,690750.0
2023-08-04 09:30:00,85.94,86.07,85.77,86.04,258375.0,84.5342,84.6621,84.367,84.6326,258375.0
2023-08-04 09:35:00,86.06,86.06,85.71,85.76,139297.0,84.6523,84.6523,84.308,84.3572,139297.0
2023-08-04 09:40:00,85.79,85.87,85.7,85.83,136522.0,84.3867,84.4654,84.2981,84.426,136522.0
2023-08-04 09:45:00,85.83,85.96,85.74,85.77,127131.0,84.426,84.5539,84.3375,84.367,127131.0
2023-08-04 09:50:00,85.78,85.91,85.72,85.76,150683.0,84.3768,84.5047,84.3178,84.3572,150683.0
2023-08-04 09:55:00,85.75,85.76,85.54,85.61,95515.0,84.3473,84.3572,84.1408,84.2096,95515.0
2023-08-04 10:00:00,85.61,85.67,85.45,85.51,161284.0,84.2096,84.2686,84.0522,84.1113,161284.0
2023-08-04 10:05:00,85.51,85.61,85.45,85.61,155154.0,84.1113,84.2096,84.0522,84.2096,155154.0
2023-08-04 10:10:00,85.62,85.7,85.59,85.65,77618.0,84.2195,84.2981,84.1899,84.249,77618.0
2023-08-04 10:15:00,85.65,85.72,85.56,85.72,90785.0,84.249,84.3178,84.1604,84.3178,90785.0
2023-08-04 10:20:00,85.71,85.85,85.69,85.83,84855.0,84.308,84.4457,84.2883,84.426,84855.0
2023-08-04 10:25:00,85.84,85.97,85.84,85.97,92322.0,84.4359,84.5637,84.4359,84.5637,92322.0
2023-08-04 10:30:00,85.97,86.12,85.97,86.1,161779.0,84.5637,84.7113,84.5637,84.6916,161779.0
2023-08-04 10:35:00,86.11,86.26,86.07,86.25,159981.0,84.7014,84.849,84.6621,84.8391,159981.0
2023-08-04 10:40:00,86.25,86.42,86.17,86.42,111528.0,84.8391,85.0064,84.7605,85.0064,111528.0
2023-08-04 10:45:00,86.41,86.53,86.33,86.52,180895.0,84.9965,85.1146,84.9178,85.1047,180895.0
2023-08-04 10:50:00,86.51,86.67,86.48,86.67,154995.0,85.0949,85.2523,85.0654,85.2523,154995.0
2023-08-04 10:55:00,86.67,86.73,86.62,86.73,159299.0,85.2523,85.3113,85.2031,85.3113,159299.0
2023-08-04 11:00:00,86.73,86.73,86.56,86.56,141080.0,85.3113,85.3113,85.1441,85.1441,141080.0
2023-08-04 11:05:00,86.57,86.68,86.53,86.64,142355.0,85.1539,85.2621,85.1146,85.2228,142355.0
2023-08-04 11:10:00,86.64,86.79,86.62,86.78,141358.0,85.2228,85.3703,85.2031,85.3605,141358.0
2023-08-04 11:15:00,86.78,86.78,86.52,86.58,90055.0,85.3605,85.3605,85.1047,85.1638,90055.0
2023-08-04 11:20:00,86.59,86.62,86.52,86.56,75696.0,85.1736,85.2031,85.1047,85.1441,75696.0
2023-08-04 11:25:00,86.56,86.64,86.56,86.62,78763.0,85.1441,85.2228,85.1441,85.2031,78763.0
2023-08-04 11:30:00,86.63,86.64,86.46,86.49,102056.0,85.2129,85.2228,85.0457,85.0752,102056.0
2023-08-04 11:35:00,86.48,86.56,86.43,86.47,83011.0,85.0654,85.1441,85.0162,85.0556,83011.0
2023-08-04 11:40:00,86.47,86.62,86.45,86.57,74832.0,85.0556,85.2031,85.0359,85.1539,74832.0
2023-08-04 11:45:00,86.58,86.65,86.55,86.65,56929.0,85.1638,85.2326,85.1342,85.2326,56929.0
2023-08-04 11:50:00,86.65,86.67,86.54,86.65,101592.0,85.2326,85.2523,85.1244,85.2326,101592.0
2023-08-04 11:55:00,86.65,86.68,86.54,86.64,57587.0,85.2326,85.2621,85.1244,85.2228,57587.0
2023-08-04 12:00:00,86.64,86.74,86.63,86.74,62991.0,85.2228,85.3211,85.2129,85.3211,62991.0
2023-08-04 12:05:00,86.73,86.74,86.59,86.63,61114.0,85.3113,85.3211,85.1736,85.2129,61114.0
2023-08-04 12:10:00,86.64,86.75,86.63,86.75,86408.0,85.2228,85.331,85.2129,85.331,86408.0
2023-08-04 12:15:00,86.74,86.92,86.73,86.91,96504.0,85.3211,85.4982,85.3113,85.4884,96504.0
2023-08-04 12:20:00,86.91,86.97,86.83,86.95,107976.0,85.4884,85.5474,85.4097,85.5277,107976.0
2023-08-04 12:25:00,86.95,87.05,86.95,86.96,108118.0,85.5277,85.6261,85.5277,85.5375,108118.0
2023-08-04 12:30:00,86.96,87.01,86.93,87.0,91346.0,85.5375,85.5867,85.508,85.5769,91346.0
2023-08-04 12:35:00,87.01,87.01,86.94,87.0,64484.0,85.5867,85.5867,85.5179,85.5769,64484.0
2023-08-04 12:40:00,87.0,87.1,87.0,87.1,96502.0,85.5769,85.6752,85.5769,85.6752,96502.0
2023-08-04 12:45:00,87.11,87.11,86.96,87.01,88165.0,85.6851,85.6851,85.5375,85.5867,88165.0
2023-08-04 12:50:00,87.01,87.03,86.91,87.02,96649.0,85.5867,85.6064,85.4884,85.5966,96649.0
2023-08-04 12:55:00,87.03,87.04,86.96,87.03,48221.0,85.6064,85.6162,85.5375,85.6064,48221.0
2023-08-04 13:00:00,87.03,87.08,87.01,87.03,63157.0,85.6064,85.6556,85.5867,85.6064,63157.0
2023-08-04 13:05:00,87.03,87.04,86.9,87.0,88261.0,85.6064,85.6162,85.4785,85.5769,88261.0
2023-08-04 13:10:00,87.0,87.0,86.9,86.95,62155.0,85.5769,85.5769,85.4785,85.5277,62155.0
2023-08-04 13:15:00,86.95,87.07,86.93,87.05,67663.0,85.5277,85.6457,85.508,85.6261,67663.0
2023-08-04 13:20:00,87.05,87.11,87.01,87.06,94136.0,85.6261,85.6851,85.5867,85.6359,94136.0
2023-08-04 13:25:00,87.06,87.07,86.88,86.95,68709.0,85.6359,85.6457,85.4588,85.5277,68709.0
2023-08-04 13:30:00,86.95,87.01,86.94,86.98,46000.0,85.5277,85.5867,85.5179,85.5572,46000.0
2023-08-04 13:35:00,86.98,86.99,86.91,86.93,59214.0,85.5572,85.567,85.4884,85.508,59214.0
2023-08-04 13:40:00,86.93,86.95,86.87,86.92,59788.0,85.508,85.5277,85.449,85.4982,59788.0
2023-08-04 13:45:00,86.92,87.0,86.92,86.98,59686.0,85.4982,85.5769,85.4982,85.5572,59686.0
2023-08-04 13:50:00,86.98,87.01,86.93,86.97,78489.0,85.5572,85.5867,85.508,85.5474,78489.0
2023-08-04 13:55:00,86.96,86.99,86.89,86.94,106448.0,85.5375,85.567,85.4687,85.5179,106448.0
2023-08-04 14:00:00,86.94,86.94,86.61,86.61,102373.0,85.5179,85.5179,85.1933,85.1933,102373.0
2023-08-04 14:05:00,86.61,86.65,86.54,86.61,118754.0,85.1933,85.2326,85.1244,85.1933,118754.0
2023-08-04 14:10:00,86.61,86.61,86.52,86.55,71725.0,85.1933,85.1933,85.1047,85.1342,71725.0
2023-08-04 14:15:00,86.55,86.56,86.37,86.46,107699.0,85.1342,85.1441,84.9572,85.0457,107699.0
2023-08-04 14:20:00,86.48,86.48,86.3,86.3,86143.0,85.0654,85.0654,84.8883,84.8883,86143.0
2023-08-04 14:25:00,86.3,86.47,86.26,86.37,88533.0,84.8883,85.0556,84.849,84.9572,88533.0
2023-08-04 14:30:00,86.37,86.45,86.32,86.41,58671.0,84.9572,85.0359,84.908,84.9965,58671.0
2023-08-04 14:35:00,86.41,86.41,86.32,86.34,47528.0,84.9965,84.9965,84.908,84.9277,47528.0
2023-08-04 14:40:00,86.34,86.4,86.24,86.31,80984.0,84.9277,84.9867,84.8293,84.8982,80984.0
2023-08-04 14:45:00,86.31,86.33,86.23,86.27,74676.0,84.8982,84.9178,84.8195,84.8588,74676.0
2023-08-04 14:50:00,86.27,86.39,86.2,86.2,114354.0,84.8588,84.9769,84.79,84.79,114354.0
2023-08-04 14:55:00,86.2,86.22,86.06,86.09,149999.0,84.79,84.8096,84.6523,84.6818,149999.0
2023-08-04 15:00:00,86.1,86.17,86.09,86.13,96153.0,84.6916,84.7605,84.6818,84.7211,96153.0
2023-08-04 15:05:00,86.14,86.15,86.04,86.05,78889.0,84.7309,84.7408,84.6326,84.6424,78889.0
2023-08-04 15:10:00,86.04,86.25,86.04,86.23,127027.0,84.6326,84.8391,84.6326,84.8195,127027.0
2023-08-04 15:15:00,86.23,86.3,86.19,86.23,103834.0,84.8195,84.8883,84.7801,84.8195,103834.0
2023-08-04 15:20:00,86.21,86.25,86.11,86.12,85851.0,84.7998,84.8391,84.7014,84.7113,85851.0
2023-08-04 15:25:00,86.12,86.22,86.12,86.17,71885.0,84.7113,84.8096,84.7113,84.7605,71885.0
2023-08-04 15:30:00,86.18,86.23,86.11,86.12,104085.0,84.7703,84.8195,84.7014,84.7113,104085.0
2023-08-04 15:35:00,86.12,86.15,86.03,86.04,88725.0,84.7113,84.7408,84.6227,84.6326,88725.0
2023-08-04 15:40:00,86.03,86.08,85.99,86.07,128646.0,84.6227,84.6719,84.5834,84.6621,128646.0
2023-08-04 15:45:00,86.08,86.15,86.05,86.08,145443.0,84.6719,84.7408,84.6424,84.6719,145443.0
2023-08-04 15:50:00,86.07,86.21,86.02,86.16,253635.0,84.6621,84.7998,84.6129,84.7506,253635.0
2023-08-04 15:55:00,86.16,86.31,86.15,86.3,473567.0,84.7506,84.8982,84.7408,84.8883,473567.0
2023-08-07 09:30:00,86.66,87.23,86.58,86.95,372470.0,85.2424,85.8031,85.1638,85.5277,372470.0
2023-08-07 09:35:00,86.92,86.97,86.69,86.81,179204.0,85.4982,85.5474,85.272,85.39,179204.0
2023-08-07 09:40:00,86.82,86.91,86.51,86.52,120216.0,85.3998,85.4884,85.0949,85.1047,120216.0
2023-08-07 09:45:00,86.53,86.57,86.3,86.38,222332.0,85.1146,85.1539,84.8883,84.967,222332.0
2023-08-07 09:50:00,86.39,86.53,86.33,86.52,168928.0,84.9769,85.1146,84.9178,85.1047,168928.0
2023-08-07 09:55:00,86.52,86.59,86.4,86.47,126679.0,85.1047,85.1736,84.9867,85.0556,126679.0
2023-08-07 10:00:00,86.45,86.59,86.39,86.52,114119.0,85.0359,85.1736,84.9769,85.1047,114119.0
2023-08-07 10:05:00,86.52,86.73,86.37,86.73,136384.0,85.1047,85.3113,84.9572,85.3113,136384.0
2023-08-07 10:10:00,86.74,86.8,86.57,86.7,87313.0,85.3211,85.3802,85.1539,85.2818,87313.0
2023-08-07 10:15:00,86.71,86.71,86.5,86.61,112694.0,85.2916,85.2916,85.0851,85.1933,112694.0
2023-08-07 10:20:00,86.63,86.63,86.45,86.5,124664.0,85.2129,85.2129,85.0359,85.0851,124664.0
2023-08-07 10:25:00,86.5,86.71,86.47,86.71,96408.0,85.0851,85.2916,85.0556,85.2916,96408.0
2023-08-07 10:30:00,86.69,86.74,86.65,86.69,54237.0,85.272,85.3211,85.2326,85.272,54237.0
2023-08-07 10:35:00,86.69,86.73,86.6,86.62,80906.0,85.272,85.3113,85.1834,85.2031,80906.0
2023-08-07 10:40:00,86.6,86.6,86.45,86.47,94412.0,85.1834,85.1834,85.0359,85.0556,94412.0
2023-08-07 10:45:00,86.48,86.77,86.45,86.76,108077.0,85.0654,85.3506,85.0359,85.3408,108077.0
2023-08-07 10:50:00,86.75,86.77,86.56,86.59,113595.0,85.331,85.3506,85.1441,85.1736,113595.0
2023-08-07 10:55:00,86.59,86.64,86.54,86.61,59939.0,85.1736,85.2228,85.1244,85.1933,59939.0
2023-08-07 11:00:00,86.6,86.75,86.54,86.67,56484.0,85.1834,85.331,85.1244,85.2523,56484.0
2023-08-07 11:05:00,86.67,86.7,86.54,86.55,63665.0,85.2523,85.2818,85.1244,85.1342,63665.0
2023-08-07 11:10:00,86.56,86.64,86.55,86.57,198878.0,85.1441,85.2228,85.1342,85.1539,198878.0
2023-08-07 11:15:00,86.58,86.61,86.28,86.29,168346.0,85.1638,85.1933,84.8687,84.8785,168346.0
2023-08-07 11:20:00,86.29,86.34,86.23,86.27,139976.0,84.8785,84.9277,84.8195,84.8588,139976.0
2023-08-07 11:25:00,86.26,86.29,86.2,86.21,124905.0,84.849,84.8785,84.79,84.7998,124905.0
2023-08-07 11:30:00,86.22,86.26,85.99,86.18,232286.0,84.8096,84.849,84.5834,84.7703,232286.0
2023-08-07 11:35:00,86.18,86.33,86.14,86.3,128357.0,84.7703,84.9178,84.7309,84.8883,128357.0
2023-08-07 11:40:00,86.3,86.33,86.18,86.21,82393.0,84.8883,84.9178,84.7703,84.7998,82393.0
2023-08-07 11:45:00,86.22,86.28,86.21,86.26,54151.0,84.8096,84.8687,84.7998,84.849,54151.0
2023-08-07 11:50:00,86.26,86.32,86.23,86.27,83721.0,84.849,84.908,84.8195,84.8588,83721.0
2023-08-07 11:55:00,86.27,86.44,86.26,86.39,58264.0,84.8588,85.026,84.849,84.9769,58264.0
2023-08-07 12:00:00,86.39,86.41,86.29,86.36,51365.0,84.9769,84.9965,84.8785,84.9473,51365.0
2023-08-07 12:05:00,86.38,86.39,86.31,86.38,46923.0,84.967,84.9769,84.8982,84.967,46923.0
2023-08-07 12:10:00,86.39,86.43,86.34,86.35,45666.0,84.9769,85.0162,84.9277,84.9375,45666.0
2023-08-07 12:15:00,86.35,86.38,86.25,86.31,71439.0,84.9375,84.967,84.8391,84.8982,71439.0
2023-08-07 12:20:00,86.31,86.34,86.26,86.28,33413.0,84.8982,84.9277,84.849,84.8687,33413.0
2023-08-07 12:25:00,86.28,86.35,86.25,86.28,62741.0,84.8687,84.9375,84.8391,84.8687,62741.0
2023-08-07 12:30:00,86.28,86.33,86.22,86.23,52496.0,84.8687,84.9178,84.8096,84.8195,52496.0
2023-08-07 12:35:00,86.23,86.25,86.15,86.17,51964.0,84.8195,84.8391,84.7408,84.7605,51964.0
2023-08-07 12:40:00,86.15,86.22,86.13,86.22,100655.0,84.7408,84.8096,84.7211,84.8096,100655.0
2023-08-07 12:45:00,86.22,86.29,86.16,86.27,64281.0,84.8096,84.8785,84.7506,84.8588,64281.0
2023-08-07 12:50:00,86.26,86.36,86.21,86.35,43799.0,84.849,84.9473,84.7998,84.9375,43799.0
2023-08-07 12:55:00,86.36,86.42,86.31,86.39,54978.0,84.9473,85.0064,84.8982,84.9769,54978.0
2023-08-07 13:00:00,86.38,86.42,86.36,86.42,30987.0,84.967,85.0064,84.9473,85.0064,30987.0
2023-08-07 13:05:00,86.42,86.43,86.33,86.4,42426.0,85.0064,85.0162,84.9178,84.9867,42426.0
2023-08-07 13:10:00,86.41,86.45,86.33,86.33,60158.0,84.9965,85.0359,84.9178,84.9178,60158.0
2023-08-07 13:15:00,86.33,86.47,86.31,86.47,68084.0,84.9178,85.0556,84.8982,85.0556,68084.0
2023-08-07 13:20:00,86.48,86.48,86.39,86.42,71498.0,85.0654,85.0654,84.9769,85.0064,71498.0
2023-08-07 13:25:00,86.42,86.48,86.41,86.42,63922.0,85.0064,85.0654,84.9965,85.0064,63922.0
2023-08-07 13:30:00,86.43,86.45,86.36,86.39,58632.0,85.0162,85.0359,84.9473,84.9769,58632.0
2023-08-07 13:35:00,86.39,86.45,86.39,86.44,33041.0,84.9769,85.0359,84.9769,85.026,33041.0
2023-08-07 13:40:00,86.44,86.47,86.4,86.42,55514.0,85.026,85.0556,84.9867,85.0064,55514.0
2023-08-07 13:45:00,86.41,86.44,86.34,86.39,62771.0,84.9965,85.026,84.9277,84.9769,62771.0
2023-08-07 13:50:00,86.39,86.43,86.37,86.4,63848.0,84.9769,85.0162,84.9572,84.9867,63848.0
2023-08-07 13:55:00,86.4,86.44,86.38,86.44,56859.0,84.9867,85.026,84.967,85.026,56859.0
2023-08-07 14:00:00,86.43,86.5,86.43,86.47,99281.0,85.0162,85.0851,85.0162,85.0556,99281.0
2023-08-07 14:05:00,86.47,86.55,86.46,86.55,91172.0,85.0556,85.1342,85.0457,85.1342,91172.0
2023-08-07 14:10:00,86.55,86.57,86.46,86.46,69283.0,85.1342,85.1539,85.0457,85.0457,69283.0
2023-08-07 14:15:00,86.47,86.5,86.31,86.34,175156.0,85.0556,85.0851,84.8982,84.9277,175156.0
2023-08-07 14:20:00,86.34,86.39,86.32,86.34,39445.0,84.9277,84.9769,84.908,84.9277,39445.0
2023-08-07 14:25:00,86.34,86.35,86.2,86.23,83657.0,84.9277,84.9375,84.79,84.8195,83657.0
2023-08-07 14:30:00,86.24,86.41,86.21,86.4,97775.0,84.8293,84.9965,84.7998,84.9867,97775.0
2023-08-07 14:35:00,86.41,86.45,86.32,86.36,85397.0,84.9965,85.0359,84.908,84.9473,85397.0
2023-08-07 14:40:00,86.35,86.39,86.31,86.36,65156.0,84.9375,84.9769,84.8982,84.9473,65156.0
2023-08-07 14:45:00,86.36,86.37,86.32,86.36,52187.0,84.9473,84.9572,84.908,84.9473,52187.0
2023-08-07 14:50:00,86.36,86.42,86.35,86.39,76668.0,84.9473,85.0064,84.9375,84.9769,76668.0
2023-08-07 14:55:00,86.4,86.41,86.37,86.4,55854.0,84.9867,84.9965,84.9572,84.9867,55854.0
2023-08-07 15:00:00,86.4,86.43,86.38,86.4,81617.0,84.9867,85.0162,84.967,84.9867,81617.0
2023-08-07 15:05:00,86.39,86.41,86.33,86.36,73698.0,84.9769,84.9965,84.9178,84.9473,73698.0
2023-08-07 15:10:00,86.36,86.44,86.36,86.41,132946.0,84.9473,85.026,84.9473,84.9965,132946.0
2023-08-07 15:15:00,86.4,86.42,86.32,86.38,149220.0,84.9867,85.0064,84.908,84.967,149220.0
2023-08-07 15:20:00,86.38,86.41,86.34,86.39,51439.0,84.967,84.9965,84.9277,84.9769,51439.0
2023-08-07 15:25:00,86.38,86.4,86.32,86.33,80797.0,84.967,84.9867,84.908,84.9178,80797.0
2023-08-07 15:30:00,86.33,86.41,86.29,86.4,94651.0,84.9178,84.9965,84.8785,84.9867,94651.0
2023-08-07 15:35:00,86.4,86.53,86.4,86.48,155921.0,84.9867,85.1146,84.9867,85.0654,155921.0
2023-08-07 15:40:00,86.5,86.58,86.48,86.55,105653.0,85.0851,85.1638,85.0654,85.1342,105653.0
2023-08-07 15:45:00,86.55,86.67,86.48,86.58,190498.0,85.1342,85.2523,85.0654,85.1638,190498.0
2023-08-07 15:50:00,86.58,86.77,86.58,86.73,225076.0,85.1638,85.3506,85.1638,85.3113,225076.0
2023-08-07 15:55:00,86.74,86.88,86.73,86.83,477690.0,85.3211,85.4588,85.3113,85.4097,477690.0
2023-08-08 09:30:00,86.5,87.27,86.38,86.95,584073.0,85.0851,85.8425,84.967,85.5277,584073.0
2023-08-08 09:35:00,86.94,87.04,86.74,86.82,253804.0,85.5179,85.6162,85.3211,85.3998,253804.0
2023-08-08 09:40:00,86.81,86.99,86.48,86.5,287994.0,85.39,85.567,85.0654,85.0851,287994.0
2023-08-08 09:45:00,86.49,86.5,86.1,86.13,212355.0,85.0752,85.0851,84.6916,84.7211,212355.0
2023-08-08 09:50:00,86.14,86.48,86.11,86.38,269435.0,84.7309,85.0654,84.7014,84.967,269435.0
2023-08-08 09:55:00,86.38,86.58,86.34,86.51,196726.0,84.967,85.1638,84.9277,85.0949,196726.0
2023-08-08 10:00:00,86.51,86.51,86.26,86.5,235564.0,85.0949,85.0949,84.849,85.0851,235564.0
2023-08-08 10:05:00,86.49,86.73,86.44,86.64,111167.0,85.0752,85.3113,85.026,85.2228,111167.0
2023-08-08 10:10:00,86.62,86.64,86.33,86.34,112512.0,85.2031,85.2228,84.9178,84.9277,112512.0
2023-08-08 10:15:00,86.34,86.55,86.24,86.47,95951.0,84.9277,85.1342,84.8293,85.0556,95951.0
2023-08-08 10:20:00,86.46,86.54,86.34,86.5,91726.0,85.0457,85.1244,84.9277,85.0851,91726.0
2023-08-08 10:25:00,86.5,86.71,86.48,86.69,96167.0,85.0851,85.2916,85.0654,85.272,96167.0
2023-08-08 10:30:00,86.68,86.71,86.5,86.55,90261.0,85.2621,85.2916,85.0851,85.1342,90261.0
2023-08-08 10:35:00,86.55,86.66,86.41,86.61,67607.0,85.1342,85.2424,84.9965,85.1933,67607.0
2023-08-08 10:40:00,86.61,86.79,86.56,86.78,69479.0,85.1933,85.3703,85.1441,85.3605,69479.0
2023-08-08 10:45:00,86.78,86.79,86.6,86.7,102262.0,85.3605,85.3703,85.1834,85.2818,102262.0
2023-08-08 10:50:00,86.7,86.74,86.6,86.65,60940.0,85.2818,85.3211,85.1834,85.2326,60940.0
2023-08-08 10:55:00,86.64,86.68,86.57,86.62,62630.0,85.2228,85.2621,85.1539,85.2031,62630.0
2023-08-08 11:00:00,86.63,86.64,86.46,86.48,86136.0,85.2129,85.2228,85.0457,85.0654,86136.0
2023-08-08 11:05:00,86.49,86.6,86.46,86.53,53780.0,85.0752,85.1834,85.0457,85.1146,53780.0
2023-08-08 11:10:00,86.52,86.6,86.42,86.58,69766.0,85.1047,85.1834,85.0064,85.1638,69766.0
2023-08-08 11:15:00,86.58,86.65,86.54,86.64,70378.0,85.1638,85.2326,85.1244,85.2228,70378.0
2023-08-08 11:20:00,86.65,86.69,86.54,86.61,69807.0,85.2326,85.272,85.1244,85.1933,69807.0
2023-08-08 11:25:00,86.62,86.74,86.56,86.73,61808.0,85.2031,85.3211,85.1441,85.3113,61808.0
2023-08-08 11:30:00,86.72,86.74,86.6,86.63,81785.0,85.3015,85.3211,85.1834,85.2129,81785.0
2023-08-08 11:35:00,86.63,86.78,86.59,86.76,102406.0,85.2129,85.3605,85.1736,85.3408,102406.0
2023-08-08 11:40:00,86.75,86.77,86.53,86.59,70397.0,85.331,85.3506,85.1146,85.1736,70397.0
2023-08-08 11:45:00,86.6,86.66,86.53,86.56,65640.0,85.1834,85.2424,85.1146,85.1441,65640.0
2023-08-08 11:50:00,86.57,86.6,86.53,86.53,55000.0,85.1539,85.1834,85.1146,85.1146,55000.0
2023-08-08 11:55:00,86.52,86.58,86.48,86.55,67560.0,85.1047,85.1638,85.0654,85.1342,67560.0
2023-08-08 12:00:00,86.55,86.58,86.51,86.51,60508.0,85.1342,85.1638,85.0949,85.0949,60508.0
2023-08-08 12:05:00,86.51,86.58,86.5,86.57,72641.0,85.0949,85.1638,85.0851,85.1539,72641.0
2023-08-08 12:10:00,86.57,86.63,86.54,86.58,163737.0,85.1539,85.2129,85.1244,85.1638,163737.0
2023-08-08 12:15:00,86.58,86.7,86.57,86.67,100322.0,85.1638,85.2818,85.1539,85.2523,100322.0
2023-08-08 12:20:00,86.67,86.8,86.63,86.79,131507.0,85.2523,85.3802,85.2129,85.3703,131507.0
2023-08-08 12:25:00,86.79,86.84,86.73,86.75,128342.0,85.3703,85.4195,85.3113,85.331,128342.0
2023-08-08 12:30:00,86.75,86.76,86.63,86.7,98446.0,85.331,85.3408,85.2129,85.2818,98446.0
2023-08-08 12:35:00,86.7,86.78,86.7,86.76,138116.0,85.2818,85.3605,85.2818,85.3408,138116.0
2023-08-08 12:40:00,86.75,86.82,86.74,86.77,78198.0,85.331,85.3998,85.3211,85.3506,78198.0
2023-08-08 12:45:00,86.77,86.88,86.71,86.8,97073.0,85.3506,85.4588,85.2916,85.3802,97073.0
2023-08-08 12:50:00,86.8,86.9,86.75,86.88,82437.0,85.3802,85.4785,85.331,85.4588,82437.0
2023-08-08 12:55:00,86.88,86.94,86.82,86.94,96799.0,85.4588,85.5179,85.3998,85.5179,96799.0
2023-08-08 13:00:00,86.94,87.0,86.91,86.98,138385.0,85.5179,85.5769,85.4884,85.5572,138385.0
2023-08-08 13:05:00,86.98,87.07,86.98,87.01,94338.0,85.5572,85.6457,85.5572,85.5867,94338.0
2023-08-08 13:10:00,87.01,87.03,86.96,87.03,149882.0,85.5867,85.6064,85.5375,85.6064,149882.0
2023-08-08 13:15:00,87.04,87.18,87.04,87.16,125882.0,85.6162,85.7539,85.6162,85.7343,125882.0
2023-08-08 13:20:00,87.16,87.18,87.05,87.06,119031.0,85.7343,85.7539,85.6261,85.6359,119031.0
2023-08-08 13:25:00,87.07,87.08,87.01,87.08,72396.0,85.6457,85.6556,85.5867,85.6556,72396.0
2023-08-08 13:30:00,87.08,87.26,87.08,87.2,116380.0,85.6556,85.8326,85.6556,85.7736,116380.0
2023-08-08 13:35:00,87.2,87.4,87.15,87.38,108494.0,85.7736,85.9703,85.7244,85.9507,108494.0
2023-08-08 13:40:00,87.38,87.44,87.32,87.36,113666.0,85.9507,86.0097,85.8916,85.931,113666.0
2023-08-08 13:45:00,87.35,87.35,87.25,87.29,124330.0,85.9212,85.9212,85.8228,85.8621,124330.0
2023-08-08 13:50:00,87.29,87.4,87.28,87.37,68622.0,85.8621,85.9703,85.8523,85.9408,68622.0
2023-08-08 13:55:00,87.37,87.4,87.34,87.36,120877.0,85.9408,85.9703,85.9113,85.931,120877.0
2023-08-08 14:00:00,87.36,87.4,87.31,87.33,88014.0,85.931,85.9703,85.8818,85.9015,88014.0
2023-08-08 14:05:00,87.32,87.34,87.27,87.28,104803.0,85.8916,85.9113,85.8425,85.8523,104803.0
2023-08-08 14:10:00,87.28,87.34,87.21,87.29,108307.0,85.8523,85.9113,85.7834,85.8621,108307.0
2023-08-08 14:15:00,87.29,87.49,87.29,87.48,100348.0,85.8621,86.0589,85.8621,86.049,100348.0
2023-08-08 14:20:00,87.48,87.49,87.4,87.46,70590.0,86.049,86.0589,85.9703,86.0294,70590.0
2023-08-08 14:25:00,87.45,87.5,87.43,87.46,87082.0,86.0195,86.0687,85.9998,86.0294,87082.0
2023-08-08 14:30:00,87.47,87.49,87.41,87.48,77620.0,86.0392,86.0589,85.9802,86.049,77620.0
2023-08-08 14:35:00,87.48,87.55,87.4,87.47,92771.0,86.049,86.1179,85.9703,86.0392,92771.0
2023-08-08 14:40:00,87.48,87.48,87.35,87.36,69119.0,86.049,86.049,85.9212,85.931,69119.0
2023-08-08 14:45:00,87.36,87.4,87.31,87.37,74381.0,85.931,85.9703,85.8818,85.9408,74381.0
2023-08-08 14:50:00,87.38,87.41,87.31,87.4,56181.0,85.9507,85.9802,85.8818,85.9703,56181.0
2023-08-08 14:55:00,87.39,87.61,87.39,87.59,94743.0,85.9605,86.1769,85.9605,86.1572,94743.0
2023-08-08 15:00:00,87.59,87.69,87.56,87.67,111893.0,86.1572,86.2556,86.1277,86.2359,111893.0
2023-08-08 15:05:00,87.67,87.76,87.66,87.67,141496.0,86.2359,86.3244,86.2261,86.2359,141496.0
2023-08-08 15:10:00,87.67,87.76,87.61,87.68,107485.0,86.2359,86.3244,86.1769,86.2458,107485.0
2023-08-08 15:15:00,87.66,87.69,87.61,87.62,115243.0,86.2261,86.2556,86.1769,86.1867,115243.0
2023-08-08 15:20:00,87.63,87.78,87.6,87.74,178925.0,86.1966,86.3441,86.1671,86.3048,178925.0
2023-08-08 15:25:00,87.73,87.79,87.7,87.75,95594.0,86.2949,86.354,86.2654,86.3146,95594.0
2023-08-08 15:30:00,87.75,87.87,87.74,87.87,157294.0,86.3146,86.4326,86.3048,86.4326,157294.0
2023-08-08 15:35:00,87.86,87.93,87.81,87.84,236340.0,86.4228,86.4917,86.3736,86.4031,236340.0
2023-08-08 15:40:00,87.84,88.09,87.83,88.03,340189.0,86.4031,86.6491,86.3933,86.59,340189.0
2023-08-08 15:45:00,88.03,88.11,88.0,88.02,251383.0,86.59,86.6687,86.5605,86.5802,251383.0
2023-08-08 15:50:00,88.01,88.33,87.99,88.06,650653.0,86.5704,86.8851,86.5507,86.6195,650653.0
2023-08-08 15:55:00,88.06,88.2,88.02,88.13,771288.0,86.6195,86.7573,86.5802,86.6884,771288.0
2023-08-09 09:30:00,89.2,89.56,88.45,88.79,970757.0,87.7409,88.095,87.0032,87.3376,970757.0
2023-08-09 09:35:00,88.79,89.05,88.63,88.84,345221.0,87.3376,87.5933,87.1802,87.3868,345221.0
2023-08-09 09:40:00,88.82,89.24,88.78,88.93,423913.0,87.3671,87.7802,87.3278,87.4753,423913.0
2023-08-09 09:45:00,88.94,89.16,88.85,88.93,296237.0,87.4851,87.7015,87.3966,87.4753,296237.0
2023-08-09 09:50:00,88.92,89.01,88.48,88.56,298960.0,87.4655,87.554,87.0327,87.1114,298960.0
2023-08-09 09:55:00,88.57,88.98,88.56,88.91,213386.0,87.1212,87.5245,87.1114,87.4556,213386.0
2023-08-09 10:00:00,88.91,89.06,88.88,88.97,184538.0,87.4556,87.6032,87.4261,87.5147,184538.0
2023-08-09 10:05:00,88.99,88.99,88.63,88.67,151478.0,87.5343,87.5343,87.1802,87.2196,151478.0
2023-08-09 10:10:00,88.68,88.7,88.5,88.54,154005.0,87.2294,87.2491,87.0523,87.0917,154005.0
2023-08-09 10:15:00,88.53,88.57,88.41,88.42,218342.0,87.0819,87.1212,86.9638,86.9737,218342.0
2023-08-09 10:20:00,88.42,88.59,88.38,88.55,208833.0,86.9737,87.1409,86.9343,87.1015,208833.0
2023-08-09 10:25:00,88.54,88.64,88.45,88.56,220262.0,87.0917,87.1901,87.0032,87.1114,220262.0
2023-08-09 10:30:00,88.56,88.66,88.55,88.6,147247.0,87.1114,87.2097,87.1015,87.1507,147247.0
2023-08-09 10:35:00,88.6,88.7,88.56,88.59,134095.0,87.1507,87.2491,87.1114,87.1409,134095.0
2023-08-09 10:40:00,88.6,88.83,88.6,88.6,234166.0,87.1507,87.3769,87.1507,87.1507,234166.0
2023-08-09 10:45:00,88.6,88.71,88.59,88.61,152067.0,87.1507,87.2589,87.1409,87.1605,152067.0
2023-08-09 10:50:00,88.61,88.64,88.34,88.38,219244.0,87.1605,87.1901,86.895,86.9343,219244.0
2023-08-09 10:55:00,88.38,88.4,88.22,88.24,217758.0,86.9343,86.954,86.7769,86.7966,217758.0
2023-08-09 11:00:00,88.25,88.32,88.16,88.27,139961.0,86.8064,86.8753,86.7179,86.8261,139961.0
2023-08-09 11:05:00,88.27,88.35,88.12,88.16,285817.0,86.8261,86.9048,86.6786,86.7179,285817.0
2023-08-09 11:10:00,88.17,88.17,87.79,87.79,216082.0,86.7277,86.7277,86.354,86.354,216082.0
2023-08-09 11:15:00,87.79,87.82,87.47,87.52,193973.0,86.354,86.3835,86.0392,86.0884,193973.0
2023-08-09 11:20:00,87.52,87.52,87.39,87.43,158144.0,86.0884,86.0884,85.9605,85.9998,158144.0
2023-08-09 11:25:00,87.42,87.47,87.34,87.38,205340.0,85.99,86.0392,85.9113,85.9507,205340.0
2023-08-09 11:30:00,87.39,87.56,87.34,87.55,207264.0,85.9605,86.1277,85.9113,86.1179,207264.0
2023-08-09 11:35:00,87.55,87.63,87.48,87.53,148342.0,86.1179,86.1966,86.049,86.0982,148342.0
2023-08-09 11:40:00,87.53,87.56,87.37,87.37,147761.0,86.0982,86.1277,85.9408,85.9408,147761.0
2023-08-09 11:45:00,87.37,87.53,87.35,87.46,105568.0,85.9408,86.0982,85.9212,86.0294,105568.0
2023-08-09 11:50:00,87.47,87.52,87.16,87.18,213183.0,86.0392,86.0884,85.7343,85.7539,213183.0
2023-08-09 11:55:00,87.17,87.2,87.05,87.14,192472.0,85.7441,85.7736,85.6261,85.7146,192472.0
2023-08-09 12:00:00,87.12,87.24,87.04,87.18,201873.0,85.6949,85.813,85.6162,85.7539,201873.0
2023-08-09 12:05:00,87.17,87.26,87.09,87.24,129335.0,85.7441,85.8326,85.6654,85.813,129335.0
2023-08-09 12:10:00,87.23,87.28,87.06,87.22,150551.0,85.8031,85.8523,85.6359,85.7933,150551.0
2023-08-09 12:15:00,87.23,87.34,87.2,87.26,114457.0,85.8031,85.9113,85.7736,85.8326,114457.0
2023-08-09 12:20:00,87.25,87.35,87.2,87.34,132784.0,85.8228,85.9212,85.7736,85.9113,132784.0
2023-08-09 12:25:00,87.34,87.45,87.32,87.35,163999.0,85.9113,86.0195,85.8916,85.9212,163999.0
2023-08-09 12:30:00,87.34,87.62,87.32,87.62,212213.0,85.9113,86.1867,85.8916,86.1867,212213.0
2023-08-09 12:35:00,87.61,87.64,87.48,87.58,153232.0,86.1769,86.2064,86.049,86.1474,153232.0
2023-08-09 12:40:00,87.58,87.59,87.52,87.56,134374.0,86.1474,86.1572,86.0884,86.1277,134374.0
2023-08-09 12:45:00,87.56,87.68,87.53,87.67,132527.0,86.1277,86.2458,86.0982,86.2359,132527.0
2023-08-09 12:50:00,87.66,87.74,87.6,87.63,116969.0,86.2261,86.3048,86.1671,86.1966,116969.0
2023-08-09 12:55:00,87.64,87.69,87.55,87.56,99933.0,86.2064,86.2556,86.1179,86.1277,99933.0
2023-08-09 13:00:00,87.55,87.59,87.37,87.4,164852.0,86.1179,86.1572,85.9408,85.9703,164852.0
2023-08-09 13:05:00,87.42,87.61,87.41,87.6,117062.0,85.99,86.1769,85.9802,86.1671,117062.0
2023-08-09 13:10:00,87.61,87.67,87.57,87.66,134393.0,86.1769,86.2359,86.1376,86.2261,134393.0
2023-08-09 13:15:00,87.67,87.74,87.65,87.74,110635.0,86.2359,86.3048,86.2162,86.3048,110635.0
2023-08-09 13:20:00,87.73,87.85,87.73,87.85,115489.0,86.2949,86.413,86.2949,86.413,115489.0
2023-08-09 13:25:00,87.84,87.85,87.77,87.81,118413.0,86.4031,86.413,86.3343,86.3736,118413.0
2023-08-09 13:30:00,87.81,87.94,87.81,87.89,128878.0,86.3736,86.5015,86.3736,86.4523,128878.0
2023-08-09 13:35:00,87.89,88.05,87.87,87.99,184945.0,86.4523,86.6097,86.4326,86.5507,184945.0
2023-08-09 13:40:00,88.0,88.04,87.91,87.99,133519.0,86.5605,86.5999,86.472,86.5507,133519.0
2023-08-09 13:45:00,87.98,87.99,87.83,87.84,101460.0,86.5408,86.5507,86.3933,86.4031,101460.0
2023-08-09 13:50:00,87.84,87.87,87.77,87.86,134045.0,86.4031,86.4326,86.3343,86.4228,134045.0
2023-08-09 13:55:00,87.87,87.95,87.86,87.89,99553.0,86.4326,86.5113,86.4228,86.4523,99553.0
2023-08-09 14:00:00,87.89,87.96,87.87,87.87,124570.0,86.4523,86.5212,86.4326,86.4326,124570.0
2023-08-09 14:05:00,87.87,87.99,87.86,87.97,168844.0,86.4326,86.5507,86.4228,86.531,168844.0
2023-08-09 14:10:00,87.96,88.11,87.93,88.07,150835.0,86.5212,86.6687,86.4917,86.6294,150835.0
2023-08-09 14:15:00,88.06,88.13,88.0,88.01,182131.0,86.6195,86.6884,86.5605,86.5704,182131.0
2023-08-09 14:20:00,88.01,88.1,87.98,88.04,167622.0,86.5704,86.6589,86.5408,86.5999,167622.0
2023-08-09 14:25:00,88.05,88.16,88.03,88.16,165806.0,86.6097,86.7179,86.59,86.7179,165806.0
2023-08-09 14:30:00,88.16,88.23,88.13,88.16,202580.0,86.7179,86.7868,86.6884,86.7179,202580.0
2023-08-09 14:35:00,88.17,88.2,88.06,88.09,127758.0,86.7277,86.7573,86.6195,86.6491,127758.0
2023-08-09 14:40:00,88.1,88.17,88.09,88.09,104441.0,86.6589,86.7277,86.6491,86.6491,104441.0
2023-08-09 14:45:00,88.09,88.1,87.91,87.98,156771.0,86.6491,86.6589,86.472,86.5408,156771.0
2023-08-09 14:50:00,87.98,87.99,87.9,87.94,166879.0,86.5408,86.5507,86.4622,86.5015,166879.0
2023-08-09 14:55:00,87.95,88.09,87.94,88.0,197968.0,86.5113,86.6491,86.5015,86.5605,197968.0
2023-08-09 15:00:00,88.0,88.08,87.94,88.04,172797.0,86.5605,86.6392,86.5015,86.5999,172797.0
2023-08-09 15:05:00,88.04,88.08,87.86,87.87,242875.0,86.5999,86.6392,86.4228,86.4326,242875.0
2023-08-09 15:10:00,87.87,87.9,87.69,87.75,244757.0,86.4326,86.4622,86.2556,86.3146,244757.0
2023-08-09 15:15:00,87.74,87.84,87.63,87.78,201231.0,86.3048,86.4031,86.1966,86.3441,201231.0
2023-08-09 15:20:00,87.78,87.86,87.73,87.83,126572.0,86.3441,86.4228,86.2949,86.3933,126572.0
2023-08-09 15:25:00,87.83,88.0,87.81,87.91,302423.0,86.3933,86.5605,86.3736,86.472,302423.0
2023-08-09 15:30:00,87.91,87.93,87.86,87.9,205874.0,86.472,86.4917,86.4228,86.4622,205874.0
2023-08-09 15:35:00,87.88,87.9,87.82,87.86,190339.0,86.4425,86.4622,86.3835,86.4228,190339.0
2023-08-09 15:40:00,87.86,87.93,87.66,87.67,264094.0,86.4228,86.4917,86.2261,86.2359,264094.0
2023-08-09 15:45:00,87.67,87.71,87.52,87.6,353217.0,86.2359,86.2753,86.0884,86.1671,353217.0
2023-08-09 15:50:00,87.58,87.67,87.53,87.61,488932.0,86.1474,86.2359,86.0982,86.1769,488932.0
2023-08-09 15:55:00,87.6,87.61,87.41,87.52,934542.0,86.1671,86.1769,85.9802,86.0884,934542.0
2023-08-10 09:30:00,89.97,90.94,89.5,89.57,2453455.0,88.4983,89.4524,88.036,88.1048,2453455.0
2023-08-10 09:35:00,89.57,89.64,88.22,88.4,1463365.0,88.1048,88.1737,86.7769,86.954,1463365.0
2023-08-10 09:40:00,88.43,88.51,87.85,88.12,1273109.0,86.9835,87.0622,86.413,86.6786,1273109.0
2023-08-10 09:45:00,88.14,88.29,87.75,87.86,855380.0,86.6982,86.8458,86.3146,86.4228,855380.0
2023-08-10 09:50:00,87.86,88.5,87.86,88.31,869638.0,86.4228,87.0523,86.4228,86.8655,869638.0
2023-08-10 09:55:00,88.32,88.81,88.28,88.78,768656.0,86.8753,87.3573,86.8359,87.3278,768656.0
2023-08-10 10:00:00,88.78,89.23,88.7,88.93,914196.0,87.3278,87.7704,87.2491,87.4753,914196.0
2023-08-10 10:05:00,88.94,89.29,88.76,89.22,816877.0,87.4851,87.8294,87.3081,87.7606,816877.0
2023-08-10 10:10:00,89.2,89.39,88.82,88.89,786070.0,87.7409,87.9278,87.3671,87.436,786070.0
2023-08-10 10:15:00,88.9,88.95,88.73,88.93,427912.0,87.4458,87.495,87.2786,87.4753,427912.0
2023-08-10 10:20:00,88.91,89.4,88.89,89.38,611019.0,87.4556,87.9376,87.436,87.9179,611019.0
2023-08-10 10:25:00,89.38,89.64,89.31,89.37,556855.0,87.9179,88.1737,87.8491,87.9081,556855.0
2023-08-10 10:30:00,89.36,89.8,89.34,89.62,459517.0,87.8983,88.3311,87.8786,88.154,459517.0
2023-08-10 10:35:00,89.61,89.7,89.33,89.44,466834.0,88.1442,88.2327,87.8688,87.977,466834.0
2023-08-10 10:40:00,89.44,89.81,89.35,89.6,522681.0,87.977,88.3409,87.8884,88.1344,522681.0
2023-08-10 10:45:00,89.6,89.7,89.25,89.66,502905.0,88.1344,88.2327,87.7901,88.1934,502905.0
2023-08-10 10:50:00,89.68,90.25,89.64,90.2,803762.0,88.213,88.7737,88.1737,88.7245,803762.0
2023-08-10 10:55:00,90.18,90.88,90.17,90.69,1009240.0,88.7049,89.3934,88.695,89.2065,1009240.0
2023-08-10 11:00:00,90.68,90.77,90.11,90.42,798893.0,89.1967,89.2852,88.636,88.9409,798893.0
2023-08-10 11:05:00,90.44,90.56,90.28,90.34,475184.0,88.9606,89.0786,88.8032,88.8622,475184.0
2023-08-10 11:10:00,90.34,90.42,89.89,89.97,424511.0,88.8622,88.9409,88.4196,88.4983,424511.0
2023-08-10 11:15:00,89.96,89.99,89.75,89.9,407149.0,88.4885,88.518,88.2819,88.4294,407149.0
2023-08-10 11:20:00,89.9,89.92,89.71,89.83,343184.0,88.4294,88.4491,88.2426,88.3606,343184.0
2023-08-10 11:25:00,89.83,90.33,89.78,90.31,497873.0,88.3606,88.8524,88.3114,88.8327,497873.0
2023-08-10 11:30:00,90.33,90.35,90.05,90.23,397450.0,88.8524,88.8721,88.577,88.754,397450.0
2023-08-10 11:35:00,90.23,90.47,90.15,90.45,262847.0,88.754,88.9901,88.6754,88.9704,262847.0
2023-08-10 11:40:00,90.45,90.46,90.14,90.24,231236.0,88.9704,88.9803,88.6655,88.7639,231236.0
2023-08-10 11:45:00,90.24,90.38,90.0,90.34,273812.0,88.7639,88.9016,88.5278,88.8622,273812.0
2023-08-10 11:50:00,90.32,90.39,90.0,90.09,257346.0,88.8426,88.9114,88.5278,88.6163,257346.0
2023-08-10 11:55:00,90.09,90.52,89.98,90.51,284485.0,88.6163,89.0393,88.5081,89.0295,284485.0
2023-08-10 12:00:00,90.51,90.58,90.28,90.55,304226.0,89.0295,89.0983,88.8032,89.0688,304226.0
2023-08-10 12:05:00,90.54,90.67,90.46,90.55,274627.0,89.059,89.1868,88.9803,89.0688,274627.0
2023-08-10 12:10:00,90.55,90.76,90.4,90.71,301075.0,89.0688,89.2754,88.9213,89.2262,301075.0
2023-08-10 12:15:00,90.7,90.71,90.55,90.66,206334.0,89.2164,89.2262,89.0688,89.177,206334.0
2023-08-10 12:20:00,90.67,90.75,90.52,90.73,340094.0,89.1868,89.2655,89.0393,89.2459,340094.0
2023-08-10 12:25:00,90.74,90.75,90.56,90.69,363811.0,89.2557,89.2655,89.0786,89.2065,363811.0
2023-08-10 12:30:00,90.69,90.84,90.57,90.81,429693.0,89.2065,89.3541,89.0885,89.3246,429693.0
2023-08-10 12:35:00,90.82,91.08,90.8,91.08,762703.0,89.3344,89.5901,89.3147,89.5901,762703.0
2023-08-10 12:40:00,91.07,91.29,90.94,91.22,474651.0,89.5803,89.7967,89.4524,89.7279,474651.0
2023-08-10 12:45:00,91.22,91.38,91.17,91.32,387368.0,89.7279,89.8852,89.6787,89.8262,387368.0
2023-08-10 12:50:00,91.33,91.35,91.02,91.1,420028.0,89.8361,89.8557,89.5311,89.6098,420028.0
2023-08-10 12:55:00,91.1,91.14,90.87,90.96,435513.0,89.6098,89.6492,89.3836,89.4721,435513.0
2023-08-10 13:00:00,90.97,91.24,90.91,91.21,482804.0,89.4819,89.7475,89.4229,89.718,482804.0
2023-08-10 13:05:00,91.22,91.63,91.21,91.44,797779.0,89.7279,90.1311,89.718,89.9443,797779.0
2023-08-10 13:10:00,91.45,91.76,91.26,91.74,503062.0,89.9541,90.259,89.7672,90.2393,503062.0
2023-08-10 13:15:00,91.75,91.79,91.44,91.48,485588.0,90.2492,90.2885,89.9443,89.9836,485588.0
2023-08-10 13:20:00,91.47,91.48,91.13,91.34,435776.0,89.9738,89.9836,89.6393,89.8459,435776.0
2023-08-10 13:25:00,91.36,91.53,91.27,91.37,424171.0,89.8656,90.0328,89.777,89.8754,424171.0
2023-08-10 13:30:00,91.37,91.38,91.06,91.3,373966.0,89.8754,89.8852,89.5705,89.8065,373966.0
2023-08-10 13:35:00,91.32,91.33,91.13,91.29,280900.0,89.8262,89.8361,89.6393,89.7967,280900.0
2023-08-10 13:40:00,91.29,91.31,90.94,91.19,381191.0,89.7967,89.8164,89.4524,89.6983,381191.0
2023-08-10 13:45:00,91.19,91.45,91.15,91.41,340464.0,89.6983,89.9541,89.659,89.9147,340464.0
2023-08-10 13:50:00,91.4,91.48,91.17,91.41,298229.0,89.9049,89.9836,89.6787,89.9147,298229.0
2023-08-10 13:55:00,91.39,91.41,91.21,91.27,330617.0,89.8951,89.9147,89.718,89.777,330617.0
2023-08-10 14:00:00,91.27,91.39,91.17,91.31,302787.0,89.777,89.8951,89.6787,89.8164,302787.0
2023-08-10 14:05:00,91.31,91.58,91.28,91.46,519531.0,89.8164,90.082,89.7869,89.9639,519531.0
2023-08-10 14:10:00,91.46,91.63,91.4,91.6,335129.0,89.9639,90.1311,89.9049,90.1016,335129.0
2023-08-10 14:15:00,91.59,91.83,91.52,91.81,510062.0,90.0918,90.3279,90.0229,90.3082,510062.0
2023-08-10 14:20:00,91.81,91.93,91.7,91.91,525298.0,90.3082,90.4262,90.2,90.4066,525298.0
2023-08-10 14:25:00,91.91,92.17,91.84,91.93,757262.0,90.4066,90.6623,90.3377,90.4262,757262.0
2023-08-10 14:30:00,91.93,92.12,91.84,92.08,443028.0,90.4262,90.6131,90.3377,90.5738,443028.0
2023-08-10 14:35:00,92.08,92.26,91.95,92.08,624262.0,90.5738,90.7508,90.4459,90.5738,624262.0
2023-08-10 14:40:00,92.08,92.22,91.85,92.21,572321.0,90.5738,90.7115,90.3475,90.7017,572321.0
2023-08-10 14:45:00,92.21,92.39,92.06,92.3,616538.0,90.7017,90.8787,90.5541,90.7902,616538.0
2023-08-10 14:50:00,92.3,92.52,92.24,92.35,633113.0,90.7902,91.0066,90.7312,90.8394,633113.0
2023-08-10 14:55:00,92.37,92.53,92.33,92.37,386899.0,90.859,91.0164,90.8197,90.859,386899.0
2023-08-10 15:00:00,92.37,92.39,92.02,92.14,590425.0,90.859,90.8787,90.5148,90.6328,590425.0
2023-08-10 15:05:00,92.14,92.19,91.95,92.02,403148.0,90.6328,90.682,90.4459,90.5148,403148.0
2023-08-10 15:10:00,92.02,92.15,91.96,92.14,369690.0,90.5148,90.6426,90.4557,90.6328,369690.0
2023-08-10 15:15:00,92.14,92.15,91.8,91.89,486988.0,90.6328,90.6426,90.2984,90.3869,486988.0
2023-08-10 15:20:00,91.88,91.98,91.71,91.78,455404.0,90.3771,90.4754,90.2098,90.2787,455404.0
2023-08-10 15:25:00,91.78,91.81,91.47,91.64,530554.0,90.2787,90.3082,89.9738,90.141,530554.0
2023-08-10 15:30:00,91.64,91.64,91.09,91.15,1016171.0,90.141,90.141,89.6,89.659,1016171.0
2023-08-10 15:35:00,91.13,91.31,91.05,91.2,577419.0,89.6393,89.8164,89.5606,89.7082,577419.0
2023-08-10 15:40:00,91.19,91.27,91.06,91.2,438068.0,89.6983,89.777,89.5705,89.7082,438068.0
2023-08-10 15:45:00,91.19,91.46,91.08,91.46,693449.0,89.6983,89.9639,89.5901,89.9639,693449.0
2023-08-10 15:50:00,91.45,91.76,91.41,91.65,1057735.0,89.9541,90.259,89.9147,90.1508,1057735.0
2023-08-10 15:55:00,91.65,91.82,91.52,91.76,1511674.0,90.1508,90.318,90.0229,90.259,1511674.0
2023-08-11 09:30:00,91.32,91.32,90.28,90.42,854912.0,89.8262,89.8262,88.8032,88.9409,854912.0
2023-08-11 09:35:00,90.39,90.76,90.35,90.38,495501.0,88.9114,89.2754,88.8721,88.9016,495501.0
2023-08-11 09:40:00,90.38,90.48,90.2,90.29,544062.0,88.9016,89.0,88.7245,88.8131,544062.0
2023-08-11 09:45:00,90.29,90.3,89.91,90.04,680819.0,88.8131,88.8229,88.4393,88.5672,680819.0
2023-08-11 09:50:00,90.05,90.16,89.95,90.06,330519.0,88.577,88.6852,88.4786,88.5868,330519.0
2023-08-11 09:55:00,90.06,90.18,90.03,90.05,224973.0,88.5868,88.7049,88.5573,88.577,224973.0
2023-08-11 10:00:00,90.04,90.49,90.04,90.33,366385.0,88.5672,89.0098,88.5672,88.8524,366385.0
2023-08-11 10:05:00,90.34,90.77,90.33,90.77,360330.0,88.8622,89.2852,88.8524,89.2852,360330.0
2023-08-11 10:10:00,90.76,90.98,90.66,90.93,291998.0,89.2754,89.4918,89.177,89.4426,291998.0
2023-08-11 10:15:00,90.95,91.08,90.87,90.94,229909.0,89.4623,89.5901,89.3836,89.4524,229909.0
2023-08-11 10:20:00,90.95,91.3,90.95,91.28,261127.0,89.4623,89.8065,89.4623,89.7869,261127.0
2023-08-11 10:25:00,91.27,91.35,91.05,91.13,300330.0,89.777,89.8557,89.5606,89.6393,300330.0
2023-08-11 10:30:00,91.13,91.17,90.94,90.98,186711.0,89.6393,89.6787,89.4524,89.4918,186711.0
2023-08-11 10:35:00,90.99,91.0,90.79,90.88,243415.0,89.5016,89.5114,89.3049,89.3934,243415.0
2023-08-11 10:40:00,90.89,91.03,90.67,90.73,208171.0,89.4032,89.541,89.1868,89.2459,208171.0
2023-08-11 10:45:00,90.73,90.77,90.5,90.57,149744.0,89.2459,89.2852,89.0196,89.0885,149744.0
2023-08-11 10:50:00,90.58,90.59,90.36,90.38,161978.0,89.0983,89.1082,88.8819,88.9016,161978.0
2023-08-11 10:55:00,90.38,90.45,90.25,90.27,135372.0,88.9016,88.9704,88.7737,88.7934,135372.0
2023-08-11 11:00:00,90.28,90.31,90.13,90.19,309739.0,88.8032,88.8327,88.6557,88.7147,309739.0
2023-08-11 11:05:00,90.19,90.25,90.09,90.19,259055.0,88.7147,88.7737,88.6163,88.7147,259055.0
2023-08-11 11:10:00,90.19,90.2,90.05,90.17,198215.0,88.7147,88.7245,88.577,88.695,198215.0
2023-08-11 11:15:00,90.16,90.18,90.03,90.08,154921.0,88.6852,88.7049,88.5573,88.6065,154921.0
2023-08-11 11:20:00,90.07,90.23,90.06,90.08,173001.0,88.5967,88.754,88.5868,88.6065,173001.0
2023-08-11 11:25:00,90.07,90.14,90.05,90.06,133008.0,88.5967,88.6655,88.577,88.5868,133008.0
2023-08-11 11:30:00,90.05,90.08,89.61,89.65,447003.0,88.577,88.6065,88.1442,88.1835,447003.0
2023-08-11 11:35:00,89.64,89.86,89.63,89.72,350991.0,88.1737,88.3901,88.1639,88.2524,350991.0
2023-08-11 11:40:00,89.71,89.9,89.7,89.88,156423.0,88.2426,88.4294,88.2327,88.4098,156423.0
2023-08-11 11:45:00,89.87,89.91,89.8,89.81,143075.0,88.3999,88.4393,88.3311,88.3409,143075.0
2023-08-11 11:50:00,89.82,89.86,89.63,89.69,164479.0,88.3508,88.3901,88.1639,88.2229,164479.0
2023-08-11 11:55:00,89.67,89.77,89.63,89.74,210652.0,88.2032,88.3016,88.1639,88.2721,210652.0
2023-08-11 12:00:00,89.74,89.79,89.67,89.7,97328.0,88.2721,88.3212,88.2032,88.2327,97328.0
2023-08-11 12:05:00,89.69,89.87,89.67,89.73,218148.0,88.2229,88.3999,88.2032,88.2622,218148.0
2023-08-11 12:10:00,89.75,89.92,89.71,89.88,146717.0,88.2819,88.4491,88.2426,88.4098,146717.0
2023-08-11 12:15:00,89.88,89.91,89.65,89.71,201340.0,88.4098,88.4393,88.1835,88.2426,201340.0
2023-08-11 12:20:00,89.7,89.87,89.7,89.82,130750.0,88.2327,88.3999,88.2327,88.3508,130750.0
2023-08-11 12:25:00,89.83,89.86,89.69,89.73,146856.0,88.3606,88.3901,88.2229,88.2622,146856.0
2023-08-11 12:30:00,89.74,89.84,89.7,89.79,135050.0,88.2721,88.3704,88.2327,88.3212,135050.0
2023-08-11 12:35:00,89.78,89.83,89.72,89.74,87569.0,88.3114,88.3606,88.2524,88.2721,87569.0
2023-08-11 12:40:00,89.73,89.78,89.68,89.68,109672.0,88.2622,88.3114,88.213,88.213,109672.0
2023-08-11 12:45:00,89.68,89.74,89.58,89.63,189968.0,88.213,88.2721,88.1147,88.1639,189968.0
2023-08-11 12:50:00,89.63,89.7,89.6,89.68,84128.0,88.1639,88.2327,88.1344,88.213,84128.0
2023-08-11 12:55:00,89.68,89.74,89.62,89.72,93246.0,88.213,88.2721,88.154,88.2524,93246.0
2023-08-11 13:00:00,89.71,89.77,89.67,89.68,101575.0,88.2426,88.3016,88.2032,88.213,101575.0
2023-08-11 13:05:00,89.68,89.68,89.49,89.51,231064.0,88.213,88.213,88.0261,88.0458,231064.0
2023-08-11 13:10:00,89.51,89.59,89.49,89.53,98359.0,88.0458,88.1245,88.0261,88.0655,98359.0
2023-08-11 13:15:00,89.54,89.56,89.46,89.49,249843.0,88.0753,88.095,87.9966,88.0261,249843.0
2023-08-11 13:20:00,89.5,89.51,89.39,89.45,192045.0,88.036,88.0458,87.9278,87.9868,192045.0
2023-08-11 13:25:00,89.45,89.46,89.36,89.42,111207.0,87.9868,87.9966,87.8983,87.9573,111207.0
2023-08-11 13:30:00,89.43,89.49,89.37,89.38,100228.0,87.9671,88.0261,87.9081,87.9179,100228.0
2023-08-11 13:35:00,89.37,89.48,89.31,89.36,155279.0,87.9081,88.0163,87.8491,87.8983,155279.0
2023-08-11 13:40:00,89.37,89.41,89.16,89.18,197637.0,87.9081,87.9475,87.7015,87.7212,197637.0
2023-08-11 13:45:00,89.18,89.19,88.88,88.91,513171.0,87.7212,87.7311,87.4261,87.4556,513171.0
2023-08-11 13:50:00,88.91,89.02,88.88,88.94,199461.0,87.4556,87.5638,87.4261,87.4851,199461.0
2023-08-11 13:55:00,88.92,89.06,88.89,89.05,176102.0,87.4655,87.6032,87.436,87.5933,176102.0
2023-08-11 14:00:00,89.06,89.17,89.02,89.11,159402.0,87.6032,87.7114,87.5638,87.6524,159402.0
2023-08-11 14:05:00,89.1,89.2,89.08,89.15,116710.0,87.6425,87.7409,87.6229,87.6917,116710.0
2023-08-11 14:10:00,89.17,89.19,89.03,89.08,114511.0,87.7114,87.7311,87.5737,87.6229,114511.0
2023-08-11 14:15:00,89.09,89.14,89.04,89.13,92639.0,87.6327,87.6819,87.5835,87.672,92639.0
2023-08-11 14:20:00,89.13,89.28,89.13,89.25,184846.0,87.672,87.8196,87.672,87.7901,184846.0
2023-08-11 14:25:00,89.26,89.33,89.22,89.27,116855.0,87.7999,87.8688,87.7606,87.8097,116855.0
2023-08-11 14:30:00,89.27,89.35,89.18,89.22,122974.0,87.8097,87.8884,87.7212,87.7606,122974.0
2023-08-11 14:35:00,89.21,89.27,89.14,89.27,130284.0,87.7507,87.8097,87.6819,87.8097,130284.0
2023-08-11 14:40:00,89.28,89.37,89.27,89.31,122697.0,87.8196,87.9081,87.8097,87.8491,122697.0
2023-08-11 14:45:00,89.31,89.36,89.25,89.32,68564.0,87.8491,87.8983,87.7901,87.8589,68564.0
2023-08-11 14:50:00,89.32,89.41,89.28,89.41,118736.0,87.8589,87.9475,87.8196,87.9475,118736.0
2023-08-11 14:55:00,89.41,89.47,89.35,89.41,115854.0,87.9475,88.0065,87.8884,87.9475,115854.0
2023-08-11 15:00:00,89.41,89.42,89.28,89.39,121693.0,87.9475,87.9573,87.8196,87.9278,121693.0
2023-08-11 15:05:00,89.4,89.43,89.22,89.23,115234.0,87.9376,87.9671,87.7606,87.7704,115234.0
2023-08-11 15:10:00,89.23,89.23,89.12,89.13,136602.0,87.7704,87.7704,87.6622,87.672,136602.0
2023-08-11 15:15:00,89.13,89.15,89.05,89.06,174175.0,87.672,87.6917,87.5933,87.6032,174175.0
2023-08-11 15:20:00,89.06,89.18,89.05,89.15,156983.0,87.6032,87.7212,87.5933,87.6917,156983.0
2023-08-11 15:25:00,89.15,89.19,89.07,89.11,106186.0,87.6917,87.7311,87.613,87.6524,106186.0
2023-08-11 15:30:00,89.11,89.18,89.0,89.14,159898.0,87.6524,87.7212,87.5442,87.6819,159898.0
2023-08-11 15:35:00,89.14,89.17,89.05,89.09,142181.0,87.6819,87.7114,87.5933,87.6327,142181.0
2023-08-11 15:40:00,89.09,89.1,88.96,89.06,226413.0,87.6327,87.6425,87.5048,87.6032,226413.0
2023-08-11 15:45:00,89.06,89.13,89.01,89.06,202389.0,87.6032,87.672,87.554,87.6032,202389.0
2023-08-11 15:50:00,89.05,89.12,89.0,89.04,303992.0,87.5933,87.6622,87.5442,87.5835,303992.0
2023-08-11 15:55:00,89.03,89.05,88.86,89.05,784246.0,87.5737,87.5933,87.4065,87.5933,784246.0
2023-08-14 09:30:00,88.99,89.3,88.57,88.67,550212.0,87.5343,87.8393,87.1212,87.2196,550212.0
2023-08-14 09:35:00,88.67,88.68,88.21,88.44,438161.0,87.2196,87.2294,86.7671,86.9933,438161.0
2023-08-14 09:40:00,88.44,88.68,88.22,88.4,460539.0,86.9933,87.2294,86.7769,86.954,460539.0
2023-08-14 09:45:00,88.4,88.44,88.13,88.26,256478.0,86.954,86.9933,86.6884,86.8163,256478.0
2023-08-14 09:50:00,88.27,88.52,88.23,88.45,137272.0,86.8261,87.072,86.7868,87.0032,137272.0
2023-08-14 09:55:00,88.42,88.49,88.14,88.24,158383.0,86.9737,87.0425,86.6982,86.7966,158383.0
2023-08-14 10:00:00,88.23,88.23,87.99,88.2,401270.0,86.7868,86.7868,86.5507,86.7573,401270.0
2023-08-14 10:05:00,88.2,88.33,88.15,88.22,202034.0,86.7573,86.8851,86.7081,86.7769,202034.0
2023-08-14 10:10:00,88.22,88.35,88.16,88.29,208000.0,86.7769,86.9048,86.7179,86.8458,208000.0
2023-08-14 10:15:00,88.31,88.37,88.22,88.29,130027.0,86.8655,86.9245,86.7769,86.8458,130027.0
2023-08-14 10:20:00,88.29,88.44,88.25,88.36,145495.0,86.8458,86.9933,86.8064,86.9146,145495.0
2023-08-14 10:25:00,88.37,88.45,88.27,88.35,103803.0,86.9245,87.0032,86.8261,86.9048,103803.0
2023-08-14 10:30:00,88.35,88.4,88.26,88.32,75796.0,86.9048,86.954,86.8163,86.8753,75796.0
2023-08-14 10:35:00,88.31,88.55,88.29,88.49,127035.0,86.8655,87.1015,86.8458,87.0425,127035.0
2023-08-14 10:40:00,88.5,88.61,88.43,88.56,138475.0,87.0523,87.1605,86.9835,87.1114,138475.0
2023-08-14 10:45:00,88.57,88.65,88.43,88.48,92034.0,87.1212,87.1999,86.9835,87.0327,92034.0
2023-08-14 10:50:00,88.48,88.57,88.39,88.45,112163.0,87.0327,87.1212,86.9441,87.0032,112163.0
2023-08-14 10:55:00,88.44,88.47,88.27,88.28,152966.0,86.9933,87.0228,86.8261,86.8359,152966.0
2023-08-14 11:00:00,88.29,88.43,88.18,88.34,116613.0,86.8458,86.9835,86.7376,86.895,116613.0
2023-08-14 11:05:00,88.34,88.38,88.17,88.2,107323.0,86.895,86.9343,86.7277,86.7573,107323.0
2023-08-14 11:10:00,88.2,88.26,88.1,88.2,150614.0,86.7573,86.8163,86.6589,86.7573,150614.0
2023-08-14 11:15:00,88.19,88.31,88.14,88.3,85250.0,86.7474,86.8655,86.6982,86.8556,85250.0
2023-08-14 11:20:00,88.29,88.32,88.23,88.31,90536.0,86.8458,86.8753,86.7868,86.8655,90536.0
2023-08-14 11:25:00,88.31,88.45,88.31,88.33,100328.0,86.8655,87.0032,86.8655,86.8851,100328.0
2023-08-14 11:30:00,88.32,88.36,88.26,88.29,82200.0,86.8753,86.9146,86.8163,86.8458,82200.0
2023-08-14 11:35:00,88.3,88.31,88.2,88.29,78756.0,86.8556,86.8655,86.7573,86.8458,78756.0
2023-08-14 11:40:00,88.29,88.37,88.27,88.35,62610.0,86.8458,86.9245,86.8261,86.9048,62610.0
2023-08-14 11:45:00,88.35,88.49,88.34,88.41,125982.0,86.9048,87.0425,86.895,86.9638,125982.0
2023-08-14 11:50:00,88.41,88.45,88.31,88.37,54943.0,86.9638,87.0032,86.8655,86.9245,54943.0
2023-08-14 11:55:00,88.37,88.46,88.32,88.34,75355.0,86.9245,87.013,86.8753,86.895,75355.0
2023-08-14 12:00:00,88.33,88.45,88.33,88.38,83459.0,86.8851,87.0032,86.8851,86.9343,83459.0
2023-08-14 12:05:00,88.37,88.37,88.13,88.2,113980.0,86.9245,86.9245,86.6884,86.7573,113980.0
2023-08-14 12:10:00,88.2,88.28,88.16,88.28,79516.0,86.7573,86.8359,86.7179,86.8359,79516.0
2023-08-14 12:15:00,88.28,88.4,88.22,88.4,84054.0,86.8359,86.954,86.7769,86.954,84054.0
2023-08-14 12:20:00,88.4,88.41,88.3,88.36,79838.0,86.954,86.9638,86.8556,86.9146,79838.0
2023-08-14 12:25:00,88.36,88.5,88.31,88.5,90254.0,86.9146,87.0523,86.8655,87.0523,90254.0
2023-08-14 12:30:00,88.5,88.67,88.43,88.67,189087.0,87.0523,87.2196,86.9835,87.2196,189087.0
2023-08-14 12:35:00,88.67,88.84,88.62,88.84,257609.0,87.2196,87.3868,87.1704,87.3868,257609.0
2023-08-14 12:40:00,88.84,88.97,88.79,88.96,203028.0,87.3868,87.5147,87.3376,87.5048,203028.0
2023-08-14 12:45:00,88.96,89.03,88.9,88.95,208863.0,87.5048,87.5737,87.4458,87.495,208863.0
2023-08-14 12:50:00,88.95,88.96,88.8,88.86,122025.0,87.495,87.5048,87.3474,87.4065,122025.0
2023-08-14 12:55:00,88.85,88.96,88.8,88.95,76813.0,87.3966,87.5048,87.3474,87.495,76813.0
2023-08-14 13:00:00,88.94,88.99,88.84,88.98,82625.0,87.4851,87.5343,87.3868,87.5245,82625.0
2023-08-14 13:05:00,88.98,89.02,88.87,89.01,111664.0,87.5245,87.5638,87.4163,87.554,111664.0
2023-08-14 13:10:00,89.01,89.03,88.97,88.98,71814.0,87.554,87.5737,87.5147,87.5245,71814.0
2023-08-14 13:15:00,88.99,89.04,88.95,89.02,62559.0,87.5343,87.5835,87.495,87.5638,62559.0
2023-08-14 13:20:00,89.01,89.1,88.97,89.0,120536.0,87.554,87.6425,87.5147,87.5442,120536.0
2023-08-14 13:25:00,89.0,89.07,88.95,89.06,85734.0,87.5442,87.613,87.495,87.6032,85734.0
2023-08-14 13:30:00,89.07,89.13,89.03,89.05,102798.0,87.613,87.672,87.5737,87.5933,102798.0
2023-08-14 13:35:00,89.05,89.09,89.02,89.06,58861.0,87.5933,87.6327,87.5638,87.6032,58861.0
2023-08-14 13:40:00,89.05,89.06,88.92,88.94,84473.0,87.5933,87.6032,87.4655,87.4851,84473.0
2023-08-14 13:45:00,88.95,88.97,88.86,88.88,90480.0,87.495,87.5147,87.4065,87.4261,90480.0
2023-08-14 13:50:00,88.87,88.88,88.76,88.77,64895.0,87.4163,87.4261,87.3081,87.3179,64895.0
2023-08-14 13:55:00,88.78,88.8,88.74,88.8,79508.0,87.3278,87.3474,87.2884,87.3474,79508.0
2023-08-14 14:00:00,88.8,88.83,88.71,88.76,114321.0,87.3474,87.3769,87.2589,87.3081,114321.0
2023-08-14 14:05:00,88.77,88.81,88.67,88.69,72309.0,87.3179,87.3573,87.2196,87.2392,72309.0
2023-08-14 14:10:00,88.68,88.75,88.6,88.7,75944.0,87.2294,87.2983,87.1507,87.2491,75944.0
2023-08-14 14:15:00,88.7,88.74,88.63,88.68,49880.0,87.2491,87.2884,87.1802,87.2294,49880.0
2023-08-14 14:20:00,88.67,88.7,88.63,88.67,64330.0,87.2196,87.2491,87.1802,87.2196,64330.0
2023-08-14 14:25:00,88.68,88.71,88.62,88.66,52083.0,87.2294,87.2589,87.1704,87.2097,52083.0
2023-08-14 14:30:00,88.65,88.65,88.51,88.59,83733.0,87.1999,87.1999,87.0622,87.1409,83733.0
2023-08-14 14:35:00,88.59,88.61,88.5,88.53,77601.0,87.1409,87.1605,87.0523,87.0819,77601.0
2023-08-14 14:40:00,88.52,88.55,88.48,88.52,72415.0,87.072,87.1015,87.0327,87.072,72415.0
2023-08-14 14:45:00,88.51,88.55,88.48,88.54,67512.0,87.0622,87.1015,87.0327,87.0917,67512.0
2023-08-14 14:50:00,88.54,88.56,88.5,88.52,64261.0,87.0917,87.1114,87.0523,87.072,64261.0
2023-08-14 14:55:00,88.53,88.59,88.5,88.52,72253.0,87.0819,87.1409,87.0523,87.072,72253.0
2023-08-14 15:00:00,88.52,88.6,88.49,88.55,91582.0,87.072,87.1507,87.0425,87.1015,91582.0
2023-08-14 15:05:00,88.54,88.62,88.52,88.56,97978.0,87.0917,87.1704,87.072,87.1114,97978.0
2023-08-14 15:10:00,88.56,88.6,88.53,88.59,85370.0,87.1114,87.1507,87.0819,87.1409,85370.0
2023-08-14 15:15:00,88.59,88.61,88.54,88.58,98168.0,87.1409,87.1605,87.0917,87.131,98168.0
2023-08-14 15:20:00,88.58,88.66,88.57,88.62,77480.0,87.131,87.2097,87.1212,87.1704,77480.0
2023-08-14 15:25:00,88.62,88.67,88.57,88.64,67561.0,87.1704,87.2196,87.1212,87.1901,67561.0
2023-08-14 15:30:00,88.64,88.66,88.57,88.57,98114.0,87.1901,87.2097,87.1212,87.1212,98114.0
2023-08-14 15:35:00,88.57,88.65,88.56,88.63,94708.0,87.1212,87.1999,87.1114,87.1802,94708.0
2023-08-14 15:40:00,88.62,88.72,88.61,88.69,155911.0,87.1704,87.2687,87.1605,87.2392,155911.0
2023-08-14 15:45:00,88.68,88.82,88.68,88.8,135337.0,87.2294,87.3671,87.2294,87.3474,135337.0
2023-08-14 15:50:00,88.8,88.81,88.62,88.69,230766.0,87.3474,87.3573,87.1704,87.2392,230766.0
2023-08-14 15:55:00,88.69,88.85,88.67,88.81,525298.0,87.2392,87.3966,87.2196,87.3573,525298.0
2023-08-15 09:30:00,87.99,88.15,87.64,87.74,581433.0,86.5507,86.7081,86.2064,86.3048,581433.0
2023-08-15 09:35:00,87.75,87.76,87.48,87.54,347211.0,86.3146,86.3244,86.049,86.108,347211.0
2023-08-15 09:40:00,87.54,87.63,87.32,87.59,371139.0,86.108,86.1966,85.8916,86.1572,371139.0
2023-08-15 09:45:00,87.59,87.6,87.34,87.39,274638.0,86.1572,86.1671,85.9113,85.9605,274638.0
2023-08-15 09:50:00,87.4,87.88,87.39,87.8,227519.0,85.9703,86.4425,85.9605,86.3638,227519.0
2023-08-15 09:55:00,87.79,87.79,87.52,87.72,237703.0,86.354,86.354,86.0884,86.2851,237703.0
2023-08-15 10:00:00,87.72,87.76,87.53,87.62,94428.0,86.2851,86.3244,86.0982,86.1867,94428.0
2023-08-15 10:05:00,87.63,87.67,87.48,87.66,164587.0,86.1966,86.2359,86.049,86.2261,164587.0
2023-08-15 10:10:00,87.67,87.79,87.62,87.73,135488.0,86.2359,86.354,86.1867,86.2949,135488.0
2023-08-15 10:15:00,87.73,87.85,87.65,87.67,116119.0,86.2949,86.413,86.2162,86.2359,116119.0
2023-08-15 10:20:00,87.67,87.77,87.61,87.73,97356.0,86.2359,86.3343,86.1769,86.2949,97356.0
2023-08-15 10:25:00,87.73,87.86,87.69,87.8,97992.0,86.2949,86.4228,86.2556,86.3638,97992.0
2023-08-15 10:30:00,87.8,87.98,87.79,87.89,167520.0,86.3638,86.5408,86.354,86.4523,167520.0
2023-08-15 10:35:00,87.9,87.9,87.8,87.83,82091.0,86.4622,86.4622,86.3638,86.3933,82091.0
2023-08-15 10:40:00,87.84,87.9,87.75,87.86,82868.0,86.4031,86.4622,86.3146,86.4228,82868.0
2023-08-15 10:45:00,87.85,88.06,87.84,88.02,176092.0,86.413,86.6195,86.4031,86.5802,176092.0
2023-08-15 10:50:00,88.01,88.05,87.9,87.92,70071.0,86.5704,86.6097,86.4622,86.4818,70071.0
2023-08-15 10:55:00,87.91,87.98,87.88,87.94,68460.0,86.472,86.5408,86.4425,86.5015,68460.0
2023-08-15 11:00:00,87.94,88.13,87.93,88.11,89839.0,86.5015,86.6884,86.4917,86.6687,89839.0
2023-08-15 11:05:00,88.11,88.17,87.98,88.13,56011.0,86.6687,86.7277,86.5408,86.6884,56011.0
2023-08-15 11:10:00,88.13,88.18,88.09,88.17,89270.0,86.6884,86.7376,86.6491,86.7277,89270.0
2023-08-15 11:15:00,88.18,88.23,88.11,88.23,58799.0,86.7376,86.7868,86.6687,86.7868,58799.0
2023-08-15 11:20:00,88.23,88.23,88.05,88.05,70579.0,86.7868,86.7868,86.6097,86.6097,70579.0
2023-08-15 11:25:00,88.06,88.13,88.02,88.09,65417.0,86.6195,86.6884,86.5802,86.6491,65417.0
2023-08-15 11:30:00,88.08,88.1,87.98,88.05,60381.0,86.6392,86.6589,86.5408,86.6097,60381.0
2023-08-15 11:35:00,88.06,88.08,87.95,88.06,75160.0,86.6195,86.6392,86.5113,86.6195,75160.0
2023-08-15 11:40:00,88.06,88.09,87.87,87.91,90608.0,86.6195,86.6491,86.4326,86.472,90608.0
2023-08-15 11:45:00,87.91,87.92,87.85,87.89,53053.0,86.472,86.4818,86.413,86.4523,53053.0
2023-08-15 11:50:00,87.89,87.89,87.81,87.84,76048.0,86.4523,86.4523,86.3736,86.4031,76048.0
2023-08-15 11:55:00,87.84,87.85,87.8,87.84,51467.0,86.4031,86.413,86.3638,86.4031,51467.0
2023-08-15 12:00:00,87.84,87.91,87.78,87.8,66369.0,86.4031,86.472,86.3441,86.3638,66369.0
2023-08-15 12:05:00,87.8,87.87,87.72,87.76,81719.0,86.3638,86.4326,86.2851,86.3244,81719.0
2023-08-15 12:10:00,87.76,87.78,87.7,87.75,87307.0,86.3244,86.3441,86.2654,86.3146,87307.0
2023-08-15 12:15:00,87.74,87.87,87.72,87.86,130704.0,86.3048,86.4326,86.2851,86.4228,130704.0
2023-08-15 12:20:00,87.87,87.89,87.83,87.87,75934.0,86.4326,86.4523,86.3933,86.4326,75934.0
2023-08-15 12:25:00,87.88,87.95,87.83,87.89,71793.0,86.4425,86.5113,86.3933,86.4523,71793.0
2023-08-15 12:30:00,87.9,87.92,87.79,87.8,68045.0,86.4622,86.4818,86.354,86.3638,68045.0
2023-08-15 12:35:00,87.8,87.86,87.77,87.83,41695.0,86.3638,86.4228,86.3343,86.3933,41695.0
2023-08-15 12:40:00,87.83,87.83,87.67,87.68,154802.0,86.3933,86.3933,86.2359,86.2458,154802.0
2023-08-15 12:45:00,87.67,87.75,87.63,87.67,108882.0,86.2359,86.3146,86.1966,86.2359,108882.0
2023-08-15 12:50:00,87.67,87.67,87.58,87.61,60564.0,86.2359,86.2359,86.1474,86.1769,60564.0
2023-08-15 12:55:00,87.61,87.73,87.58,87.62,114997.0,86.1769,86.2949,86.1474,86.1867,114997.0
2023-08-15 13:00:00,87.62,87.7,87.59,87.64,35483.0,86.1867,86.2654,86.1572,86.2064,35483.0
2023-08-15 13:05:00,87.65,87.67,87.53,87.57,113984.0,86.2162,86.2359,86.0982,86.1376,113984.0
2023-08-15 13:10:00,87.56,87.62,87.5,87.57,96086.0,86.1277,86.1867,86.0687,86.1376,96086.0
2023-08-15 13:15:00,87.59,87.63,87.55,87.59,83560.0,86.1572,86.1966,86.1179,86.1572,83560.0
2023-08-15 13:20:00,87.58,87.63,87.53,87.59,88395.0,86.1474,86.1966,86.0982,86.1572,88395.0
2023-08-15 13:25:00,87.59,87.61,87.54,87.56,50757.0,86.1572,86.1769,86.108,86.1277,50757.0
2023-08-15 13:30:00,87.56,87.61,87.46,87.48,96463.0,86.1277,86.1769,86.0294,86.049,96463.0
2023-08-15 13:35:00,87.47,87.51,87.44,87.47,84846.0,86.0392,86.0785,86.0097,86.0392,84846.0
2023-08-15 13:40:00,87.47,87.52,87.42,87.52,66920.0,86.0392,86.0884,85.99,86.0884,66920.0
2023-08-15 13:45:00,87.51,87.51,87.35,87.36,69889.0,86.0785,86.0785,85.9212,85.931,69889.0
2023-08-15 13:50:00,87.36,87.37,87.24,87.25,150481.0,85.931,85.9408,85.813,85.8228,150481.0
2023-08-15 13:55:00,87.25,87.39,87.22,87.38,110290.0,85.8228,85.9605,85.7933,85.9507,110290.0
2023-08-15 14:00:00,87.38,87.44,87.36,87.4,62509.0,85.9507,86.0097,85.931,85.9703,62509.0
2023-08-15 14:05:00,87.4,87.49,87.35,87.47,80173.0,85.9703,86.0589,85.9212,86.0392,80173.0
2023-08-15 14:10:00,87.46,87.59,87.44,87.54,79110.0,86.0294,86.1572,86.0097,86.108,79110.0
2023-08-15 14:15:00,87.54,87.57,87.52,87.55,42399.0,86.108,86.1376,86.0884,86.1179,42399.0
2023-08-15 14:20:00,87.56,87.62,87.47,87.47,126160.0,86.1277,86.1867,86.0392,86.0392,126160.0
2023-08-15 14:25:00,87.47,87.53,87.44,87.48,79409.0,86.0392,86.0982,86.0097,86.049,79409.0
2023-08-15 14:30:00,87.48,87.55,87.45,87.54,85539.0,86.049,86.1179,86.0195,86.108,85539.0
2023-08-15 14:35:00,87.54,87.57,87.46,87.48,91331.0,86.108,86.1376,86.0294,86.049,91331.0
2023-08-15 14:40:00,87.48,87.52,87.44,87.49,86054.0,86.049,86.0884,86.0097,86.0589,86054.0
2023-08-15 14:45:00,87.5,87.51,87.42,87.44,78600.0,86.0687,86.0785,85.99,86.0097,78600.0
2023-08-15 14:50:00,87.45,87.5,87.42,87.43,72709.0,86.0195,86.0687,85.99,85.9998,72709.0
2023-08-15 14:55:00,87.43,87.45,87.34,87.39,96310.0,85.9998,86.0195,85.9113,85.9605,96310.0
2023-08-15 15:00:00,87.39,87.39,87.3,87.32,186922.0,85.9605,85.9605,85.872,85.8916,186922.0
2023-08-15 15:05:00,87.33,87.35,87.27,87.3,107058.0,85.9015,85.9212,85.8425,85.872,107058.0
2023-08-15 15:10:00,87.3,87.35,87.13,87.22,256919.0,85.872,85.9212,85.7048,85.7933,256919.0
2023-08-15 15:15:00,87.23,87.31,87.19,87.26,153929.0,85.8031,85.8818,85.7638,85.8326,153929.0
2023-08-15 15:20:00,87.26,87.26,87.1,87.19,136419.0,85.8326,85.8326,85.6752,85.7638,136419.0
2023-08-15 15:25:00,87.19,87.23,87.01,87.01,315632.0,85.7638,85.8031,85.5867,85.5867,315632.0
2023-08-15 15:30:00,87.01,87.07,86.93,87.06,319315.0,85.5867,85.6457,85.508,85.6359,319315.0
2023-08-15 15:35:00,87.06,87.09,86.93,86.96,236585.0,85.6359,85.6654,85.508,85.5375,236585.0
2023-08-15 15:40:00,86.96,87.05,86.89,87.01,185233.0,85.5375,85.6261,85.4687,85.5867,185233.0
2023-08-15 15:45:00,87.01,87.1,87.0,87.04,209474.0,85.5867,85.6752,85.5769,85.6162,209474.0
2023-08-15 15:50:00,87.03,87.14,87.0,87.12,268678.0,85.6064,85.7146,85.5769,85.6949,268678.0
2023-08-15 15:55:00,87.12,87.19,87.04,87.06,580279.0,85.6949,85.7638,85.6162,85.6359,580279.0
2023-08-16 09:30:00,86.54,86.92,86.08,86.88,658756.0,85.1244,85.4982,84.6719,85.4588,658756.0
2023-08-16 09:35:00,86.86,87.06,86.6,86.68,264470.0,85.4392,85.6359,85.1834,85.2621,264470.0
2023-08-16 09:40:00,86.71,86.76,86.57,86.67,225101.0,85.2916,85.3408,85.1539,85.2523,225101.0
2023-08-16 09:45:00,86.68,86.91,86.67,86.85,146885.0,85.2621,85.4884,85.2523,85.4293,146885.0
2023-08-16 09:50:00,86.85,86.94,86.75,86.77,76303.0,85.4293,85.5179,85.331,85.3506,76303.0
2023-08-16 09:55:00,86.78,86.94,86.76,86.79,110933.0,85.3605,85.5179,85.3408,85.3703,110933.0
2023-08-16 10:00:00,86.79,86.79,86.5,86.58,147982.0,85.3703,85.3703,85.0851,85.1638,147982.0
2023-08-16 10:05:00,86.58,86.66,86.55,86.6,96588.0,85.1638,85.2424,85.1342,85.1834,96588.0
2023-08-16 10:10:00,86.61,86.67,86.54,86.58,98503.0,85.1933,85.2523,85.1244,85.1638,98503.0
2023-08-16 10:15:00,86.57,86.64,86.54,86.62,110916.0,85.1539,85.2228,85.1244,85.2031,110916.0
2023-08-16 10:20:00,86.62,86.68,86.56,86.63,98062.0,85.2031,85.2621,85.1441,85.2129,98062.0
2023-08-16 10:25:00,86.66,86.67,86.5,86.6,116111.0,85.2424,85.2523,85.0851,85.1834,116111.0
2023-08-16 10:30:00,86.59,86.62,86.5,86.57,92786.0,85.1736,85.2031,85.0851,85.1539,92786.0
2023-08-16 10:35:00,86.58,86.61,86.43,86.51,112382.0,85.1638,85.1933,85.0162,85.0949,112382.0
2023-08-16 10:40:00,86.52,86.6,86.47,86.55,88727.0,85.1047,85.1834,85.0556,85.1342,88727.0
2023-08-16 10:45:00,86.54,86.57,86.4,86.4,89057.0,85.1244,85.1539,84.9867,84.9867,89057.0
2023-08-16 10:50:00,86.41,86.56,86.4,86.45,149306.0,84.9965,85.1441,84.9867,85.0359,149306.0
2023-08-16 10:55:00,86.45,86.62,86.42,86.57,95114.0,85.0359,85.2031,85.0064,85.1539,95114.0
2023-08-16 11:00:00,86.55,86.58,86.47,86.56,74533.0,85.1342,85.1638,85.0556,85.1441,74533.0
2023-08-16 11:05:00,86.56,86.59,86.46,86.48,64541.0,85.1441,85.1736,85.0457,85.0654,64541.0
2023-08-16 11:10:00,86.48,86.49,86.4,86.47,84289.0,85.0654,85.0752,84.9867,85.0556,84289.0
2023-08-16 11:15:00,86.47,86.51,86.46,86.5,60816.0,85.0556,85.0949,85.0457,85.0851,60816.0
2023-08-16 11:20:00,86.5,86.54,86.42,86.54,91795.0,85.0851,85.1244,85.0064,85.1244,91795.0
2023-08-16 11:25:00,86.53,86.55,86.43,86.45,60812.0,85.1146,85.1342,85.0162,85.0359,60812.0
2023-08-16 11:30:00,86.45,86.45,86.41,86.44,68851.0,85.0359,85.0359,84.9965,85.026,68851.0
2023-08-16 11:35:00,86.44,86.44,86.22,86.27,150630.0,85.026,85.026,84.8096,84.8588,150630.0
2023-08-16 11:40:00,86.26,86.36,86.25,86.3,76987.0,84.849,84.9473,84.8391,84.8883,76987.0
2023-08-16 11:45:00,86.3,86.36,86.25,86.28,82041.0,84.8883,84.9473,84.8391,84.8687,82041.0
2023-08-16 11:50:00,86.28,86.33,86.21,86.31,186211.0,84.8687,84.9178,84.7998,84.8982,186211.0
2023-08-16 11:55:00,86.31,86.44,86.31,86.37,68636.0,84.8982,85.026,84.8982,84.9572,68636.0
2023-08-16 12:00:00,86.37,86.4,86.33,86.36,70522.0,84.9572,84.9867,84.9178,84.9473,70522.0
2023-08-16 12:05:00,86.36,86.42,86.32,86.38,52411.0,84.9473,85.0064,84.908,84.967,52411.0
2023-08-16 12:10:00,86.38,86.38,86.25,86.27,79152.0,84.967,84.967,84.8391,84.8588,79152.0
2023-08-16 12:15:00,86.27,86.3,86.23,86.25,111800.0,84.8588,84.8883,84.8195,84.8391,111800.0
2023-08-16 12:20:00,86.26,86.27,86.19,86.26,54830.0,84.849,84.8588,84.7801,84.849,54830.0
2023-08-16 12:25:00,86.26,86.33,86.24,86.27,60472.0,84.849,84.9178,84.8293,84.8588,60472.0
2023-08-16 12:30:00,86.26,86.33,86.22,86.3,92399.0,84.849,84.9178,84.8096,84.8883,92399.0
2023-08-16 12:35:00,86.3,86.31,86.22,86.25,117201.0,84.8883,84.8982,84.8096,84.8391,117201.0
2023-08-16 12:40:00,86.26,86.3,86.24,86.28,62656.0,84.849,84.8883,84.8293,84.8687,62656.0
2023-08-16 12:45:00,86.28,86.3,86.24,86.27,109724.0,84.8687,84.8883,84.8293,84.8588,109724.0
2023-08-16 12:50:00,86.27,86.28,86.23,86.25,82496.0,84.8588,84.8687,84.8195,84.8391,82496.0
2023-08-16 12:55:00,86.24,86.31,86.23,86.31,88180.0,84.8293,84.8982,84.8195,84.8982,88180.0
2023-08-16 13:00:00,86.31,86.36,86.27,86.28,136451.0,84.8982,84.9473,84.8588,84.8687,136451.0
2023-08-16 13:05:00,86.28,86.3,86.19,86.23,127993.0,84.8687,84.8883,84.7801,84.8195,127993.0
2023-08-16 13:10:00,86.23,86.29,86.22,86.27,58738.0,84.8195,84.8785,84.8096,84.8588,58738.0
2023-08-16 13:15:00,86.26,86.31,86.24,86.28,71411.0,84.849,84.8982,84.8293,84.8687,71411.0
2023-08-16 13:20:00,86.27,86.35,86.27,86.34,64102.0,84.8588,84.9375,84.8588,84.9277,64102.0
2023-08-16 13:25:00,86.34,86.4,86.32,86.34,130125.0,84.9277,84.9867,84.908,84.9277,130125.0
2023-08-16 13:30:00,86.34,86.4,86.31,86.37,71432.0,84.9277,84.9867,84.8982,84.9572,71432.0
2023-08-16 13:35:00,86.36,86.45,86.31,86.44,79598.0,84.9473,85.0359,84.8982,85.026,79598.0
2023-08-16 13:40:00,86.44,86.54,86.43,86.52,93153.0,85.026,85.1244,85.0162,85.1047,93153.0
2023-08-16 13:45:00,86.52,86.62,86.49,86.57,48108.0,85.1047,85.2031,85.0752,85.1539,48108.0
2023-08-16 13:50:00,86.58,86.64,86.57,86.63,44653.0,85.1638,85.2228,85.1539,85.2129,44653.0
2023-08-16 13:55:00,86.64,86.67,86.59,86.61,68494.0,85.2228,85.2523,85.1736,85.1933,68494.0
2023-08-16 14:00:00,86.61,86.61,86.39,86.41,90049.0,85.1933,85.1933,84.9769,84.9965,90049.0
2023-08-16 14:05:00,86.41,86.48,86.39,86.46,49468.0,84.9965,85.0654,84.9769,85.0457,49468.0
2023-08-16 14:10:00,86.45,86.54,86.32,86.42,142307.0,85.0359,85.1244,84.908,85.0064,142307.0
2023-08-16 14:15:00,86.41,86.53,86.36,86.51,71195.0,84.9965,85.1146,84.9473,85.0949,71195.0
2023-08-16 14:20:00,86.52,86.61,86.47,86.59,67543.0,85.1047,85.1933,85.0556,85.1736,67543.0
2023-08-16 14:25:00,86.59,86.7,86.54,86.67,91409.0,85.1736,85.2818,85.1244,85.2523,91409.0
2023-08-16 14:30:00,86.65,86.77,86.64,86.73,70732.0,85.2326,85.3506,85.2228,85.3113,70732.0
2023-08-16 14:35:00,86.74,86.78,86.63,86.63,57854.0,85.3211,85.3605,85.2129,85.2129,57854.0
2023-08-16 14:40:00,86.63,86.64,86.54,86.62,104385.0,85.2129,85.2228,85.1244,85.2031,104385.0
2023-08-16 14:45:00,86.62,86.65,86.52,86.54,59034.0,85.2031,85.2326,85.1047,85.1244,59034.0
2023-08-16 14:50:00,86.52,86.53,86.42,86.46,51103.0,85.1047,85.1146,85.0064,85.0457,51103.0
2023-08-16 14:55:00,86.45,86.55,86.45,86.51,78556.0,85.0359,85.1342,85.0359,85.0949,78556.0
2023-08-16 15:00:00,86.51,86.53,86.41,86.49,63958.0,85.0949,85.1146,84.9965,85.0752,63958.0
2023-08-16 15:05:00,86.49,86.53,86.45,86.47,97384.0,85.0752,85.1146,85.0359,85.0556,97384.0
2023-08-16 15:10:00,86.47,86.5,86.23,86.28,101219.0,85.0556,85.0851,84.8195,84.8687,101219.0
2023-08-16 15:15:00,86.28,86.32,86.23,86.31,86651.0,84.8687,84.908,84.8195,84.8982,86651.0
2023-08-16 15:20:00,86.32,86.38,86.24,86.27,123785.0,84.908,84.967,84.8293,84.8588,123785.0
2023-08-16 15:25:00,86.28,86.37,86.27,86.34,53680.0,84.8687,84.9572,84.8588,84.9277,53680.0
2023-08-16 15:30:00,86.33,86.4,86.27,86.33,79225.0,84.9178,84.9867,84.8588,84.9178,79225.0
2023-08-16 15:35:00,86.33,86.38,86.28,86.3,92098.0,84.9178,84.967,84.8687,84.8883,92098.0
2023-08-16 15:40:00,86.3,86.35,86.25,86.33,108409.0,84.8883,84.9375,84.8391,84.9178,108409.0
2023-08-16 15:45:00,86.33,86.37,86.28,86.36,123344.0,84.9178,84.9572,84.8687,84.9473,123344.0
2023-08-16 15:50:00,86.35,86.43,86.31,86.42,302825.0,84.9375,85.0162,84.8982,85.0064,302825.0
2023-08-16 15:55:00,86.41,86.49,86.32,86.36,440468.0,84.9965,85.0752,84.908,84.9473,440468.0
2023-08-17 09:30:00,86.92,86.96,86.72,86.92,47733.0,85.4982,85.5375,85.3015,85.4982,47733.0
2023-08-17 09:35:00,86.92,86.96,86.66,86.84,431253.0,85.4982,85.5375,85.2424,85.4195,431253.0
2023-08-17 09:40:00,86.85,86.93,86.74,86.75,133719.0,85.4293,85.508,85.3211,85.331,133719.0
2023-08-17 09:45:00,86.75,86.81,86.6,86.72,190951.0,85.331,85.39,85.1834,85.3015,190951.0
2023-08-17 09:50:00,86.7,86.8,86.54,86.6,78320.0,85.2818,85.3802,85.1244,85.1834,78320.0
2023-08-17 09:55:00,86.6,86.76,86.56,86.63,148377.0,85.1834,85.3408,85.1441,85.2129,148377.0
2023-08-17 10:00:00,86.63,86.79,86.62,86.72,90606.0,85.2129,85.3703,85.2031,85.3015,90606.0
2023-08-17 10:05:00,86.72,86.85,86.65,86.76,102364.0,85.3015,85.4293,85.2326,85.3408,102364.0
2023-08-17 10:10:00,86.77,86.85,86.66,86.73,107486.0,85.3506,85.4293,85.2424,85.3113,107486.0
2023-08-17 10:15:00,86.71,86.78,86.58,86.62,76815.0,85.2916,85.3605,85.1638,85.2031,76815.0
2023-08-17 10:20:00,86.62,86.63,86.48,86.57,87218.0,85.2031,85.2129,85.0654,85.1539,87218.0
2023-08-17 10:25:00,86.56,86.58,86.46,86.52,81090.0,85.1441,85.1638,85.0457,85.1047,81090.0
2023-08-17 10:30:00,86.52,86.54,86.37,86.37,136857.0,85.1047,85.1244,84.9572,84.9572,136857.0
2023-08-17 10:35:00,86.38,86.45,86.34,86.43,76371.0,84.967,85.0359,84.9277,85.0162,76371.0
2023-08-17 10:40:00,86.43,86.57,86.43,86.5,75327.0,85.0162,85.1539,85.0162,85.0851,75327.0
2023-08-17 10:45:00,86.5,86.59,86.48,86.58,54372.0,85.0851,85.1736,85.0654,85.1638,54372.0
2023-08-17 10:50:00,86.58,86.62,86.54,86.57,43908.0,85.1638,85.2031,85.1244,85.1539,43908.0
2023-08-17 10:55:00,86.56,86.57,86.49,86.5,60571.0,85.1441,85.1539,85.0752,85.0851,60571.0
2023-08-17 11:00:00,86.51,86.52,86.43,86.45,69480.0,85.0949,85.1047,85.0162,85.0359,69480.0
2023-08-17 11:05:00,86.45,86.5,86.44,86.45,81529.0,85.0359,85.0851,85.026,85.0359,81529.0
2023-08-17 11:10:00,86.45,86.45,86.28,86.29,115273.0,85.0359,85.0359,84.8687,84.8785,115273.0
2023-08-17 11:15:00,86.29,86.37,86.24,86.26,88740.0,84.8785,84.9572,84.8293,84.849,88740.0
2023-08-17 11:20:00,86.27,86.32,86.23,86.32,50229.0,84.8588,84.908,84.8195,84.908,50229.0
2023-08-17 11:25:00,86.32,86.32,86.19,86.26,170951.0,84.908,84.908,84.7801,84.849,170951.0
2023-08-17 11:30:00,86.26,86.3,86.24,86.27,72102.0,84.849,84.8883,84.8293,84.8588,72102.0
2023-08-17 11:35:00,86.27,86.33,86.21,86.25,97647.0,84.8588,84.9178,84.7998,84.8391,97647.0
2023-08-17 11:40:00,86.26,86.39,86.24,86.3,93959.0,84.849,84.9769,84.8293,84.8883,93959.0
2023-08-17 11:45:00,86.3,86.41,86.28,86.33,91947.0,84.8883,84.9965,84.8687,84.9178,91947.0
2023-08-17 11:50:00,86.33,86.38,86.3,86.33,65517.0,84.9178,84.967,84.8883,84.9178,65517.0
2023-08-17 11:55:00,86.33,86.41,86.31,86.4,66574.0,84.9178,84.9965,84.8982,84.9867,66574.0
2023-08-17 12:00:00,86.4,86.41,86.34,86.38,42497.0,84.9867,84.9965,84.9277,84.967,42497.0
2023-08-17 12:05:00,86.39,86.4,86.32,86.32,49970.0,84.9769,84.9867,84.908,84.908,49970.0
2023-08-17 12:10:00,86.33,86.38,86.32,86.35,61182.0,84.9178,84.967,84.908,84.9375,61182.0
2023-08-17 12:15:00,86.35,86.36,86.29,86.32,47071.0,84.9375,84.9473,84.8785,84.908,47071.0
2023-08-17 12:20:00,86.32,86.41,86.29,86.41,57844.0,84.908,84.9965,84.8785,84.9965,57844.0
2023-08-17 12:25:00,86.42,86.5,86.41,86.45,56875.0,85.0064,85.0851,84.9965,85.0359,56875.0
2023-08-17 12:30:00,86.46,86.5,86.36,86.38,56382.0,85.0457,85.0851,84.9473,84.967,56382.0
2023-08-17 12:35:00,86.39,86.39,86.29,86.33,46900.0,84.9769,84.9769,84.8785,84.9178,46900.0
2023-08-17 12:40:00,86.31,86.32,86.28,86.29,77159.0,84.8982,84.908,84.8687,84.8785,77159.0
2023-08-17 12:45:00,86.29,86.35,86.28,86.32,81600.0,84.8785,84.9375,84.8687,84.908,81600.0
2023-08-17 12:50:00,86.32,86.43,86.32,86.41,38294.0,84.908,85.0162,84.908,84.9965,38294.0
2023-08-17 12:55:00,86.42,86.49,86.41,86.47,60376.0,85.0064,85.0752,84.9965,85.0556,60376.0
2023-08-17 13:00:00,86.47,86.48,86.41,86.44,64670.0,85.0556,85.0654,84.9965,85.026,64670.0
2023-08-17 13:05:00,86.42,86.47,86.37,86.38,59366.0,85.0064,85.0556,84.9572,84.967,59366.0
2023-08-17 13:10:00,86.38,86.38,86.29,86.36,54860.0,84.967,84.967,84.8785,84.9473,54860.0
2023-08-17 13:15:00,86.37,86.4,86.31,86.33,42818.0,84.9572,84.9867,84.8982,84.9178,42818.0
2023-08-17 13:20:00,86.31,86.32,86.27,86.27,83625.0,84.8982,84.908,84.8588,84.8588,83625.0
2023-08-17 13:25:00,86.27,86.32,86.26,86.3,62087.0,84.8588,84.908,84.849,84.8883,62087.0
2023-08-17 13:30:00,86.29,86.31,86.23,86.26,125754.0,84.8785,84.8982,84.8195,84.849,125754.0
2023-08-17 13:35:00,86.26,86.34,86.24,86.32,44565.0,84.849,84.9277,84.8293,84.908,44565.0
2023-08-17 13:40:00,86.33,86.37,86.2,86.25,60362.0,84.9178,84.9572,84.79,84.8391,60362.0
2023-08-17 13:45:00,86.26,86.27,86.19,86.21,58391.0,84.849,84.8588,84.7801,84.7998,58391.0
2023-08-17 13:50:00,86.22,86.31,86.22,86.25,49324.0,84.8096,84.8982,84.8096,84.8391,49324.0
2023-08-17 13:55:00,86.25,86.27,86.22,86.25,52673.0,84.8391,84.8588,84.8096,84.8391,52673.0
2023-08-17 14:00:00,86.26,86.26,86.2,86.2,48226.0,84.849,84.849,84.79,84.79,48226.0
2023-08-17 14:05:00,86.2,86.24,86.16,86.23,61271.0,84.79,84.8293,84.7506,84.8195,61271.0
2023-08-17 14:10:00,86.23,86.25,86.12,86.13,79313.0,84.8195,84.8391,84.7113,84.7211,79313.0
2023-08-17 14:15:00,86.13,86.16,86.09,86.14,68557.0,84.7211,84.7506,84.6818,84.7309,68557.0
2023-08-17 14:20:00,86.14,86.2,86.1,86.18,43326.0,84.7309,84.79,84.6916,84.7703,43326.0
2023-08-17 14:25:00,86.19,86.24,86.14,86.2,111347.0,84.7801,84.8293,84.7309,84.79,111347.0
2023-08-17 14:30:00,86.2,86.21,86.12,86.13,56107.0,84.79,84.7998,84.7113,84.7211,56107.0
2023-08-17 14:35:00,86.13,86.21,86.11,86.17,82020.0,84.7211,84.7998,84.7014,84.7605,82020.0
2023-08-17 14:40:00,86.17,86.19,86.12,86.12,108465.0,84.7605,84.7801,84.7113,84.7113,108465.0
2023-08-17 14:45:00,86.1,86.24,86.08,86.13,236559.0,84.6916,84.8293,84.6719,84.7211,236559.0
2023-08-17 14:50:00,86.12,86.16,86.06,86.08,154747.0,84.7113,84.7506,84.6523,84.6719,154747.0
2023-08-17 14:55:00,86.08,86.09,85.9,85.93,250251.0,84.6719,84.6818,84.4949,84.5244,250251.0
2023-08-17 15:00:00,85.92,85.97,85.9,85.92,198155.0,84.5145,84.5637,84.4949,84.5145,198155.0
2023-08-17 15:05:00,85.92,85.96,85.9,85.91,160914.0,84.5145,84.5539,84.4949,84.5047,160914.0
2023-08-17 15:10:00,85.92,85.92,85.8,85.87,303506.0,84.5145,84.5145,84.3965,84.4654,303506.0
2023-08-17 15:15:00,85.87,86.02,85.8,86.01,95915.0,84.4654,84.6129,84.3965,84.6031,95915.0
2023-08-17 15:20:00,86.01,86.01,85.89,85.92,78202.0,84.6031,84.6031,84.485,84.5145,78202.0
2023-08-17 15:25:00,85.92,86.06,85.92,86.02,101841.0,84.5145,84.6523,84.5145,84.6129,101841.0
2023-08-17 15:30:00,86.03,86.12,85.99,86.01,96795.0,84.6227,84.7113,84.5834,84.6031,96795.0
2023-08-17 15:35:00,86.0,86.06,85.96,85.98,89704.0,84.5932,84.6523,84.5539,84.5736,89704.0
2023-08-17 15:40:00,85.97,86.04,85.94,85.95,121830.0,84.5637,84.6326,84.5342,84.5441,121830.0
2023-08-17 15:45:00,85.95,86.01,85.86,85.86,192980.0,84.5441,84.6031,84.4555,84.4555,192980.0
2023-08-17 15:50:00,85.87,86.05,85.87,86.02,259556.0,84.4654,84.6424,84.4654,84.6129,259556.0
2023-08-17 15:55:00,86.02,86.02,85.9,85.91,545651.0,84.6129,84.6129,84.4949,84.5047,545651.0
2023-08-18 09:30:00,85.37,85.8,85.37,85.64,564476.0,83.9735,84.3965,83.9735,84.2391,564476.0
2023-08-18 09:35:00,85.63,85.75,85.45,85.56,183724.0,84.2293,84.3473,84.0522,84.1604,183724.0
2023-08-18 09:40:00,85.57,85.72,85.5,85.66,141465.0,84.1703,84.3178,84.1014,84.2588,141465.0
2023-08-18 09:45:00,85.68,86.25,85.64,86.24,263960.0,84.2785,84.8391,84.2391,84.8293,263960.0
2023-08-18 09:50:00,86.23,86.29,85.93,85.96,148886.0,84.8195,84.8785,84.5244,84.5539,148886.0
2023-08-18 09:55:00,85.96,85.96,85.72,85.76,106300.0,84.5539,84.5539,84.3178,84.3572,106300.0
2023-08-18 10:00:00,85.75,85.83,85.7,85.78,138118.0,84.3473,84.426,84.2981,84.3768,138118.0
2023-08-18 10:05:00,85.78,85.79,85.63,85.76,115958.0,84.3768,84.3867,84.2293,84.3572,115958.0
2023-08-18 10:10:00,85.75,85.82,85.68,85.72,103250.0,84.3473,84.4162,84.2785,84.3178,103250.0
2023-08-18 10:15:00,85.73,85.74,85.59,85.69,101923.0,84.3277,84.3375,84.1899,84.2883,101923.0
2023-08-18 10:20:00,85.68,85.78,85.68,85.78,51204.0,84.2785,84.3768,84.2785,84.3768,51204.0
2023-08-18 10:25:00,85.77,85.78,85.56,85.58,189655.0,84.367,84.3768,84.1604,84.1801,189655.0
2023-08-18 10:30:00,85.59,85.74,85.56,85.73,93062.0,84.1899,84.3375,84.1604,84.3277,93062.0
2023-08-18 10:35:00,85.74,85.86,85.7,85.79,84268.0,84.3375,84.4555,84.2981,84.3867,84268.0
2023-08-18 10:40:00,85.79,85.91,85.77,85.91,55698.0,84.3867,84.5047,84.367,84.5047,55698.0
2023-08-18 10:45:00,85.9,86.01,85.84,85.91,111825.0,84.4949,84.6031,84.4359,84.5047,111825.0
2023-08-18 10:50:00,85.91,85.95,85.8,85.94,65172.0,84.5047,84.5441,84.3965,84.5342,65172.0
2023-08-18 10:55:00,85.95,85.98,85.89,85.94,45737.0,84.5441,84.5736,84.485,84.5342,45737.0
2023-08-18 11:00:00,85.94,86.15,85.92,86.14,104541.0,84.5342,84.7408,84.5145,84.7309,104541.0
2023-08-18 11:05:00,86.14,86.2,86.12,86.19,83749.0,84.7309,84.79,84.7113,84.7801,83749.0
2023-08-18 11:10:00,86.2,86.22,86.13,86.19,68382.0,84.79,84.8096,84.7211,84.7801,68382.0
2023-08-18 11:15:00,86.19,86.19,85.98,85.99,62283.0,84.7801,84.7801,84.5736,84.5834,62283.0
2023-08-18 11:20:00,86.0,86.61,85.93,86.01,882644.0,84.5932,85.1933,84.5244,84.6031,882644.0
2023-08-18 11:25:00,85.99,86.02,85.75,85.81,157603.0,84.5834,84.6129,84.3473,84.4063,157603.0
2023-08-18 11:30:00,85.81,85.84,85.66,85.67,100550.0,84.4063,84.4359,84.2588,84.2686,100550.0
2023-08-18 11:35:00,85.68,85.74,85.66,85.68,93884.0,84.2785,84.3375,84.2588,84.2785,93884.0
2023-08-18 11:40:00,85.68,85.76,85.63,85.76,115633.0,84.2785,84.3572,84.2293,84.3572,115633.0
2023-08-18 11:45:00,85.75,85.78,85.71,85.75,69779.0,84.3473,84.3768,84.308,84.3473,69779.0
2023-08-18 11:50:00,85.76,85.85,85.75,85.77,73768.0,84.3572,84.4457,84.3473,84.367,73768.0
2023-08-18 11:55:00,85.77,85.8,85.7,85.76,89199.0,84.367,84.3965,84.2981,84.3572,89199.0
2023-08-18 12:00:00,85.76,85.88,85.69,85.87,83298.0,84.3572,84.4752,84.2883,84.4654,83298.0
2023-08-18 12:05:00,85.88,85.9,85.75,85.81,57413.0,84.4752,84.4949,84.3473,84.4063,57413.0
2023-08-18 12:10:00,85.81,85.83,85.73,85.77,48238.0,84.4063,84.426,84.3277,84.367,48238.0
2023-08-18 12:15:00,85.77,85.78,85.72,85.75,44785.0,84.367,84.3768,84.3178,84.3473,44785.0
2023-08-18 12:20:00,85.77,85.8,85.68,85.77,102879.0,84.367,84.3965,84.2785,84.367,102879.0
2023-08-18 12:25:00,85.77,85.8,85.64,85.67,73796.0,84.367,84.3965,84.2391,84.2686,73796.0
2023-08-18 12:30:00,85.66,85.77,85.63,85.75,49372.0,84.2588,84.367,84.2293,84.3473,49372.0
2023-08-18 12:35:00,85.75,85.77,85.71,85.75,55379.0,84.3473,84.367,84.308,84.3473,55379.0
2023-08-18 12:40:00,85.76,85.79,85.74,85.79,29731.0,84.3572,84.3867,84.3375,84.3867,29731.0
2023-08-18 12:45:00,85.79,85.8,85.75,85.77,41467.0,84.3867,84.3965,84.3473,84.367,41467.0
2023-08-18 12:50:00,85.76,85.86,85.75,85.83,45007.0,84.3572,84.4555,84.3473,84.426,45007.0
2023-08-18 12:55:00,85.83,85.83,85.71,85.76,41192.0,84.426,84.426,84.308,84.3572,41192.0
2023-08-18 13:00:00,85.77,85.77,85.71,85.72,41397.0,84.367,84.367,84.308,84.3178,41397.0
2023-08-18 13:05:00,85.72,85.77,85.63,85.63,49119.0,84.3178,84.367,84.2293,84.2293,49119.0
2023-08-18 13:10:00,85.62,85.66,85.57,85.62,70519.0,84.2195,84.2588,84.1703,84.2195,70519.0
2023-08-18 13:15:00,85.62,85.68,85.59,85.6,44390.0,84.2195,84.2785,84.1899,84.1998,44390.0
2023-08-18 13:20:00,85.59,85.71,85.58,85.64,102681.0,84.1899,84.308,84.1801,84.2391,102681.0
2023-08-18 13:25:00,85.63,85.73,85.58,85.72,62221.0,84.2293,84.3277,84.1801,84.3178,62221.0
2023-08-18 13:30:00,85.72,85.78,85.68,85.77,51303.0,84.3178,84.3768,84.2785,84.367,51303.0
2023-08-18 13:35:00,85.76,85.77,85.64,85.67,53281.0,84.3572,84.367,84.2391,84.2686,53281.0
2023-08-18 13:40:00,85.66,85.68,85.62,85.67,59975.0,84.2588,84.2785,84.2195,84.2686,59975.0
2023-08-18 13:45:00,85.67,85.76,85.66,85.73,54017.0,84.2686,84.3572,84.2588,84.3277,54017.0
2023-08-18 13:50:00,85.72,85.79,85.69,85.78,88380.0,84.3178,84.3867,84.2883,84.3768,88380.0
2023-08-18 13:55:00,85.78,85.78,85.71,85.73,71622.0,84.3768,84.3768,84.308,84.3277,71622.0
2023-08-18 14:00:00,85.73,85.76,85.67,85.72,52238.0,84.3277,84.3572,84.2686,84.3178,52238.0
2023-08-18 14:05:00,85.71,85.72,85.62,85.64,48245.0,84.308,84.3178,84.2195,84.2391,48245.0
2023-08-18 14:10:00,85.63,85.63,85.56,85.59,73251.0,84.2293,84.2293,84.1604,84.1899,73251.0
2023-08-18 14:15:00,85.6,85.64,85.52,85.54,72900.0,84.1998,84.2391,84.1211,84.1408,72900.0
2023-08-18 14:20:00,85.54,85.55,85.45,85.5,176304.0,84.1408,84.1506,84.0522,84.1014,176304.0
2023-08-18 14:25:00,85.5,85.53,85.46,85.51,139878.0,84.1014,84.1309,84.0621,84.1113,139878.0
2023-08-18 14:30:00,85.5,85.63,85.48,85.61,116151.0,84.1014,84.2293,84.0817,84.2096,116151.0
2023-08-18 14:35:00,85.61,85.65,85.58,85.61,70896.0,84.2096,84.249,84.1801,84.2096,70896.0
2023-08-18 14:40:00,85.61,85.69,85.6,85.62,81632.0,84.2096,84.2883,84.1998,84.2195,81632.0
2023-08-18 14:45:00,85.62,85.63,85.57,85.59,78013.0,84.2195,84.2293,84.1703,84.1899,78013.0
2023-08-18 14:50:00,85.59,85.6,85.47,85.51,80740.0,84.1899,84.1998,84.0719,84.1113,80740.0
2023-08-18 14:55:00,85.51,85.53,85.46,85.51,117489.0,84.1113,84.1309,84.0621,84.1113,117489.0
2023-08-18 15:00:00,85.5,85.52,85.41,85.51,98839.0,84.1014,84.1211,84.0129,84.1113,98839.0
2023-08-18 15:05:00,85.51,85.58,85.45,85.45,80765.0,84.1113,84.1801,84.0522,84.0522,80765.0
2023-08-18 15:10:00,85.46,85.48,85.38,85.44,134523.0,84.0621,84.0817,83.9834,84.0424,134523.0
2023-08-18 15:15:00,85.43,85.53,85.42,85.52,116721.0,84.0326,84.1309,84.0227,84.1211,116721.0
2023-08-18 15:20:00,85.52,85.63,85.52,85.63,81870.0,84.1211,84.2293,84.1211,84.2293,81870.0
2023-08-18 15:25:00,85.63,85.75,85.63,85.73,94976.0,84.2293,84.3473,84.2293,84.3277,94976.0
2023-08-18 15:30:00,85.73,85.79,85.67,85.76,127915.0,84.3277,84.3867,84.2686,84.3572,127915.0
2023-08-18 15:35:00,85.76,85.79,85.7,85.78,120331.0,84.3572,84.3867,84.2981,84.3768,120331.0
2023-08-18 15:40:00,85.79,85.93,85.78,85.89,143788.0,84.3867,84.5244,84.3768,84.485,143788.0
2023-08-18 15:45:00,85.89,86.14,85.88,86.12,284057.0,84.485,84.7309,84.4752,84.7113,284057.0
2023-08-18 15:50:00,86.12,86.16,85.94,85.95,272302.0,84.7113,84.7506,84.5342,84.5441,272302.0
2023-08-18 15:55:00,85.95,85.99,85.87,85.98,462783.0,84.5441,84.5834,84.4654,84.5736,462783.0
2023-08-21 09:30:00,85.81,86.25,85.74,86.18,328065.0,84.4063,84.8391,84.3375,84.7703,328065.0
2023-08-21 09:35:00,86.19,86.23,86.02,86.14,135865.0,84.7801,84.8195,84.6129,84.7309,135865.0
2023-08-21 09:40:00,86.13,86.19,85.88,86.08,136296.0,84.7211,84.7801,84.4752,84.6719,136296.0
2023-08-21 09:45:00,86.09,86.2,86.0,86.04,126325.0,84.6818,84.79,84.5932,84.6326,126325.0
2023-08-21 09:50:00,86.03,86.08,85.94,86.03,87895.0,84.6227,84.6719,84.5342,84.6227,87895.0
2023-08-21 09:55:00,86.04,86.23,86.01,86.2,84407.0,84.6326,84.8195,84.6031,84.79,84407.0
2023-08-21 10:00:00,86.22,86.22,86.01,86.02,103345.0,84.8096,84.8096,84.6031,84.6129,103345.0
2023-08-21 10:05:00,86.03,86.04,85.9,85.95,100228.0,84.6227,84.6326,84.4949,84.5441,100228.0
2023-08-21 10:10:00,85.94,85.94,85.73,85.77,141022.0,84.5342,84.5342,84.3277,84.367,141022.0
2023-08-21 10:15:00,85.77,85.8,85.66,85.72,114543.0,84.367,84.3965,84.2588,84.3178,114543.0
2023-08-21 10:20:00,85.72,85.75,85.66,85.67,93932.0,84.3178,84.3473,84.2588,84.2686,93932.0
2023-08-21 10:25:00,85.67,85.69,85.48,85.52,176794.0,84.2686,84.2883,84.0817,84.1211,176794.0
2023-08-21 10:30:00,85.51,85.59,85.46,85.57,149126.0,84.1113,84.1899,84.0621,84.1703,149126.0
2023-08-21 10:35:00,85.56,85.62,85.5,85.59,124982.0,84.1604,84.2195,84.1014,84.1899,124982.0
2023-08-21 10:40:00,85.57,85.68,85.55,85.62,113654.0,84.1703,84.2785,84.1506,84.2195,113654.0
2023-08-21 10:45:00,85.61,85.74,85.61,85.64,146490.0,84.2096,84.3375,84.2096,84.2391,146490.0
2023-08-21 10:50:00,85.64,85.67,85.57,85.65,96461.0,84.2391,84.2686,84.1703,84.249,96461.0
2023-08-21 10:55:00,85.66,85.7,85.6,85.64,79033.0,84.2588,84.2981,84.1998,84.2391,79033.0
2023-08-21 11:00:00,85.64,85.68,85.61,85.63,50856.0,84.2391,84.2785,84.2096,84.2293,50856.0
2023-08-21 11:05:00,85.63,85.68,85.59,85.59,69712.0,84.2293,84.2785,84.1899,84.1899,69712.0
2023-08-21 11:10:00,85.59,85.63,85.57,85.59,104816.0,84.1899,84.2293,84.1703,84.1899,104816.0
2023-08-21 11:15:00,85.59,85.66,85.56,85.6,86474.0,84.1899,84.2588,84.1604,84.1998,86474.0
2023-08-21 11:20:00,85.61,85.62,85.52,85.58,142491.0,84.2096,84.2195,84.1211,84.1801,142491.0
2023-08-21 11:25:00,85.57,85.62,85.43,85.53,228272.0,84.1703,84.2195,84.0326,84.1309,228272.0
2023-08-21 11:30:00,85.53,85.6,85.51,85.59,80116.0,84.1309,84.1998,84.1113,84.1899,80116.0
2023-08-21 11:35:00,85.58,85.58,85.45,85.51,77659.0,84.1801,84.1801,84.0522,84.1113,77659.0
2023-08-21 11:40:00,85.52,85.54,85.42,85.47,117543.0,84.1211,84.1408,84.0227,84.0719,117543.0
2023-08-21 11:45:00,85.46,85.51,85.41,85.42,168690.0,84.0621,84.1113,84.0129,84.0227,168690.0
2023-08-21 11:50:00,85.44,85.5,85.4,85.44,52908.0,84.0424,84.1014,84.0031,84.0424,52908.0
2023-08-21 11:55:00,85.45,85.52,85.44,85.51,34856.0,84.0522,84.1211,84.0424,84.1113,34856.0
2023-08-21 12:00:00,85.51,85.52,85.43,85.51,90256.0,84.1113,84.1211,84.0326,84.1113,90256.0
2023-08-21 12:05:00,85.52,85.56,85.47,85.5,54935.0,84.1211,84.1604,84.0719,84.1014,54935.0
2023-08-21 12:10:00,85.5,85.55,85.44,85.53,58727.0,84.1014,84.1506,84.0424,84.1309,58727.0
2023-08-21 12:15:00,85.53,85.59,85.5,85.54,62111.0,84.1309,84.1899,84.1014,84.1408,62111.0
2023-08-21 12:20:00,85.53,85.65,85.52,85.6,45553.0,84.1309,84.249,84.1211,84.1998,45553.0
2023-08-21 12:25:00,85.61,85.67,85.6,85.64,45511.0,84.2096,84.2686,84.1998,84.2391,45511.0
2023-08-21 12:30:00,85.64,85.66,85.57,85.59,40298.0,84.2391,84.2588,84.1703,84.1899,40298.0
2023-08-21 12:35:00,85.58,85.61,85.53,85.57,40119.0,84.1801,84.2096,84.1309,84.1703,40119.0
2023-08-21 12:40:00,85.57,85.58,85.52,85.55,50330.0,84.1703,84.1801,84.1211,84.1506,50330.0
2023-08-21 12:45:00,85.55,85.59,85.52,85.53,59140.0,84.1506,84.1899,84.1211,84.1309,59140.0
2023-08-21 12:50:00,85.54,85.54,85.44,85.54,86653.0,84.1408,84.1408,84.0424,84.1408,86653.0
2023-08-21 12:55:00,85.54,85.61,85.51,85.59,68051.0,84.1408,84.2096,84.1113,84.1899,68051.0
2023-08-21 13:00:00,85.58,85.61,85.54,85.56,45840.0,84.1801,84.2096,84.1408,84.1604,45840.0
2023-08-21 13:05:00,85.55,85.59,85.53,85.56,47558.0,84.1506,84.1899,84.1309,84.1604,47558.0
2023-08-21 13:10:00,85.56,85.58,85.5,85.5,22799.0,84.1604,84.1801,84.1014,84.1014,22799.0
2023-08-21 13:15:00,85.5,85.53,85.48,85.52,83859.0,84.1014,84.1309,84.0817,84.1211,83859.0
2023-08-21 13:20:00,85.53,85.62,85.53,85.61,44701.0,84.1309,84.2195,84.1309,84.2096,44701.0
2023-08-21 13:25:00,85.62,85.66,85.58,85.61,67132.0,84.2195,84.2588,84.1801,84.2096,67132.0
2023-08-21 13:30:00,85.62,85.69,85.59,85.66,61969.0,84.2195,84.2883,84.1899,84.2588,61969.0
2023-08-21 13:35:00,85.65,85.71,85.64,85.64,33683.0,84.249,84.308,84.2391,84.2391,33683.0
2023-08-21 13:40:00,85.66,85.69,85.65,85.69,30324.0,84.2588,84.2883,84.249,84.2883,30324.0
2023-08-21 13:45:00,85.69,85.77,85.68,85.77,65277.0,84.2883,84.367,84.2785,84.367,65277.0
2023-08-21 13:50:00,85.76,85.78,85.68,85.72,51917.0,84.3572,84.3768,84.2785,84.3178,51917.0
2023-08-21 13:55:00,85.71,85.73,85.64,85.7,50523.0,84.308,84.3277,84.2391,84.2981,50523.0
2023-08-21 14:00:00,85.7,85.71,85.62,85.63,42988.0,84.2981,84.308,84.2195,84.2293,42988.0
2023-08-21 14:05:00,85.63,85.7,85.62,85.65,43596.0,84.2293,84.2981,84.2195,84.249,43596.0
2023-08-21 14:10:00,85.66,85.73,85.65,85.67,37658.0,84.2588,84.3277,84.249,84.2686,37658.0
2023-08-21 14:15:00,85.67,85.72,85.66,85.72,33625.0,84.2686,84.3178,84.2588,84.3178,33625.0
2023-08-21 14:20:00,85.72,85.75,85.66,85.66,61204.0,84.3178,84.3473,84.2588,84.2588,61204.0
2023-08-21 14:25:00,85.65,85.69,85.55,85.64,129647.0,84.249,84.2883,84.1506,84.2391,129647.0
2023-08-21 14:30:00,85.65,85.68,85.6,85.62,46356.0,84.249,84.2785,84.1998,84.2195,46356.0
2023-08-21 14:35:00,85.62,85.65,85.6,85.63,55866.0,84.2195,84.249,84.1998,84.2293,55866.0
2023-08-21 14:40:00,85.64,85.69,85.63,85.66,62410.0,84.2391,84.2883,84.2293,84.2588,62410.0
2023-08-21 14:45:00,85.66,85.75,85.64,85.73,45922.0,84.2588,84.3473,84.2391,84.3277,45922.0
2023-08-21 14:50:00,85.73,85.8,85.72,85.78,50862.0,84.3277,84.3965,84.3178,84.3768,50862.0
2023-08-21 14:55:00,85.78,85.82,85.74,85.82,89168.0,84.3768,84.4162,84.3375,84.4162,89168.0
2023-08-21 15:00:00,85.82,85.95,85.81,85.92,85795.0,84.4162,84.5441,84.4063,84.5145,85795.0
2023-08-21 15:05:00,85.92,85.97,85.89,85.9,78168.0,84.5145,84.5637,84.485,84.4949,78168.0
2023-08-21 15:10:00,85.9,85.93,85.87,85.92,82654.0,84.4949,84.5244,84.4654,84.5145,82654.0
2023-08-21 15:15:00,85.92,86.0,85.91,85.93,83505.0,84.5145,84.5932,84.5047,84.5244,83505.0
2023-08-21 15:20:00,85.92,85.96,85.87,85.93,88707.0,84.5145,84.5539,84.4654,84.5244,88707.0
2023-08-21 15:25:00,85.92,85.94,85.85,85.87,46722.0,84.5145,84.5342,84.4457,84.4654,46722.0
2023-08-21 15:30:00,85.88,85.91,85.84,85.9,66832.0,84.4752,84.5047,84.4359,84.4949,66832.0
2023-08-21 15:35:00,85.9,85.92,85.8,85.86,122030.0,84.4949,84.5145,84.3965,84.4555,122030.0
2023-08-21 15:40:00,85.85,86.09,85.85,86.08,219614.0,84.4457,84.6818,84.4457,84.6719,219614.0
2023-08-21 15:45:00,86.07,86.08,85.97,86.01,139213.0,84.6621,84.6719,84.5637,84.6031,139213.0
2023-08-21 15:50:00,86.0,86.05,85.91,86.01,217548.0,84.5932,84.6424,84.5047,84.6031,217548.0
2023-08-21 15:55:00,86.0,86.0,85.85,85.88,482247.0,84.5932,84.5932,84.4457,84.4752,482247.0
2023-08-22 09:30:00,85.71,86.1,85.65,85.89,369503.0,84.308,84.6916,84.249,84.485,369503.0
2023-08-22 09:35:00,85.91,85.96,85.76,85.92,161558.0,84.5047,84.5539,84.3572,84.5145,161558.0
2023-08-22 09:40:00,85.92,86.02,85.82,85.85,96746.0,84.5145,84.6129,84.4162,84.4457,96746.0
2023-08-22 09:45:00,85.85,85.89,85.73,85.73,76794.0,84.4457,84.485,84.3277,84.3277,76794.0
2023-08-22 09:50:00,85.73,85.78,85.67,85.75,86292.0,84.3277,84.3768,84.2686,84.3473,86292.0
2023-08-22 09:55:00,85.75,85.87,85.68,85.81,110346.0,84.3473,84.4654,84.2785,84.4063,110346.0
2023-08-22 10:00:00,85.8,85.91,85.74,85.88,83688.0,84.3965,84.5047,84.3375,84.4752,83688.0
2023-08-22 10:05:00,85.88,85.93,85.74,85.75,83042.0,84.4752,84.5244,84.3375,84.3473,83042.0
2023-08-22 10:10:00,85.75,85.89,85.75,85.79,67505.0,84.3473,84.485,84.3473,84.3867,67505.0
2023-08-22 10:15:00,85.79,85.88,85.76,85.82,65482.0,84.3867,84.4752,84.3572,84.4162,65482.0
2023-08-22 10:20:00,85.81,85.82,85.73,85.74,61928.0,84.4063,84.4162,84.3277,84.3375,61928.0
2023-08-22 10:25:00,85.74,85.77,85.7,85.73,45487.0,84.3375,84.367,84.2981,84.3277,45487.0
2023-08-22 10:30:00,85.72,85.73,85.58,85.62,113355.0,84.3178,84.3277,84.1801,84.2195,113355.0
2023-08-22 10:35:00,85.63,85.79,85.62,85.74,150126.0,84.2293,84.3867,84.2195,84.3375,150126.0
2023-08-22 10:40:00,85.75,85.79,85.71,85.73,48383.0,84.3473,84.3867,84.308,84.3277,48383.0
2023-08-22 10:45:00,85.73,85.81,85.71,85.74,60836.0,84.3277,84.4063,84.308,84.3375,60836.0
2023-08-22 10:50:00,85.75,85.8,85.7,85.8,39639.0,84.3473,84.3965,84.2981,84.3965,39639.0
2023-08-22 10:55:00,85.8,85.94,85.77,85.93,71711.0,84.3965,84.5342,84.367,84.5244,71711.0
2023-08-22 11:00:00,85.92,86.0,85.92,85.94,116786.0,84.5145,84.5932,84.5145,84.5342,116786.0
2023-08-22 11:05:00,85.94,85.95,85.82,85.86,53491.0,84.5342,84.5441,84.4162,84.4555,53491.0
2023-08-22 11:10:00,85.86,86.0,85.84,85.9,45883.0,84.4555,84.5932,84.4359,84.4949,45883.0
2023-08-22 11:15:00,85.89,85.94,85.82,85.9,52573.0,84.485,84.5342,84.4162,84.4949,52573.0
2023-08-22 11:20:00,85.9,85.94,85.85,85.91,48889.0,84.4949,84.5342,84.4457,84.5047,48889.0
2023-08-22 11:25:00,85.92,85.94,85.86,85.88,39489.0,84.5145,84.5342,84.4555,84.4752,39489.0
2023-08-22 11:30:00,85.87,85.96,85.87,85.95,84748.0,84.4654,84.5539,84.4654,84.5441,84748.0
2023-08-22 11:35:00,85.94,85.97,85.89,85.92,68537.0,84.5342,84.5637,84.485,84.5145,68537.0
2023-08-22 11:40:00,85.92,85.94,85.83,85.85,33540.0,84.5145,84.5342,84.426,84.4457,33540.0
2023-08-22 11:45:00,85.86,85.88,85.79,85.8,32296.0,84.4555,84.4752,84.3867,84.3965,32296.0
2023-08-22 11:50:00,85.81,85.81,85.73,85.74,97403.0,84.4063,84.4063,84.3277,84.3375,97403.0
2023-08-22 11:55:00,85.74,85.77,85.71,85.74,81692.0,84.3375,84.367,84.308,84.3375,81692.0
2023-08-22 12:00:00,85.74,85.75,85.65,85.67,55834.0,84.3375,84.3473,84.249,84.2686,55834.0
2023-08-22 12:05:00,85.67,85.7,85.62,85.67,56995.0,84.2686,84.2981,84.2195,84.2686,56995.0
2023-08-22 12:10:00,85.67,85.67,85.48,85.52,79810.0,84.2686,84.2686,84.0817,84.1211,79810.0
2023-08-22 12:15:00,85.52,85.59,85.51,85.56,59894.0,84.1211,84.1899,84.1113,84.1604,59894.0
2023-08-22 12:20:00,85.56,85.59,85.52,85.55,46947.0,84.1604,84.1899,84.1211,84.1506,46947.0
2023-08-22 12:25:00,85.55,85.57,85.5,85.55,42629.0,84.1506,84.1703,84.1014,84.1506,42629.0
2023-08-22 12:30:00,85.55,85.58,85.51,85.55,60476.0,84.1506,84.1801,84.1113,84.1506,60476.0
2023-08-22 12:35:00,85.54,85.64,85.5,85.62,83636.0,84.1408,84.2391,84.1014,84.2195,83636.0
2023-08-22 12:40:00,85.62,85.65,85.55,85.58,38423.0,84.2195,84.249,84.1506,84.1801,38423.0
2023-08-22 12:45:00,85.59,85.62,85.54,85.54,51899.0,84.1899,84.2195,84.1408,84.1408,51899.0
2023-08-22 12:50:00,85.55,85.62,85.53,85.59,39499.0,84.1506,84.2195,84.1309,84.1899,39499.0
2023-08-22 12:55:00,85.59,85.62,85.55,85.6,89834.0,84.1899,84.2195,84.1506,84.1998,89834.0
2023-08-22 13:00:00,85.6,85.62,85.47,85.51,183394.0,84.1998,84.2195,84.0719,84.1113,183394.0
2023-08-22 13:05:00,85.52,85.53,85.42,85.51,96844.0,84.1211,84.1309,84.0227,84.1113,96844.0
2023-08-22 13:10:00,85.5,85.52,85.46,85.47,46149.0,84.1014,84.1211,84.0621,84.0719,46149.0
2023-08-22 13:15:00,85.46,85.5,85.37,85.49,168362.0,84.0621,84.1014,83.9735,84.0916,168362.0
2023-08-22 13:20:00,85.5,85.58,85.44,85.52,195214.0,84.1014,84.1801,84.0424,84.1211,195214.0
2023-08-22 13:25:00,85.52,85.57,85.49,85.55,52800.0,84.1211,84.1703,84.0916,84.1506,52800.0
2023-08-22 13:30:00,85.54,85.57,85.5,85.51,42859.0,84.1408,84.1703,84.1014,84.1113,42859.0
2023-08-22 13:35:00,85.52,85.55,85.48,85.53,64302.0,84.1211,84.1506,84.0817,84.1309,64302.0
2023-08-22 13:40:00,85.52,85.59,85.49,85.53,39539.0,84.1211,84.1899,84.0916,84.1309,39539.0
2023-08-22 13:45:00,85.53,85.54,85.49,85.5,34996.0,84.1309,84.1408,84.0916,84.1014,34996.0
2023-08-22 13:50:00,85.51,85.55,85.49,85.54,24489.0,84.1113,84.1506,84.0916,84.1408,24489.0
2023-08-22 13:55:00,85.55,85.56,85.52,85.55,43293.0,84.1506,84.1604,84.1211,84.1506,43293.0
2023-08-22 14:00:00,85.54,85.64,85.49,85.62,58358.0,84.1408,84.2391,84.0916,84.2195,58358.0
2023-08-22 14:05:00,85.61,85.62,85.56,85.61,22195.0,84.2096,84.2195,84.1604,84.2096,22195.0
2023-08-22 14:10:00,85.61,85.66,85.58,85.66,38263.0,84.2096,84.2588,84.1801,84.2588,38263.0
2023-08-22 14:15:00,85.66,85.71,85.6,85.64,55529.0,84.2588,84.308,84.1998,84.2391,55529.0
2023-08-22 14:20:00,85.65,85.7,85.63,85.68,36707.0,84.249,84.2981,84.2293,84.2785,36707.0
2023-08-22 14:25:00,85.68,85.76,85.65,85.74,55126.0,84.2785,84.3572,84.249,84.3375,55126.0
2023-08-22 14:30:00,85.73,85.78,85.72,85.76,71873.0,84.3277,84.3768,84.3178,84.3572,71873.0
2023-08-22 14:35:00,85.77,85.81,85.75,85.81,43637.0,84.367,84.4063,84.3473,84.4063,43637.0
2023-08-22 14:40:00,85.81,85.81,85.72,85.76,82510.0,84.4063,84.4063,84.3178,84.3572,82510.0
2023-08-22 14:45:00,85.75,85.79,85.64,85.66,99828.0,84.3473,84.3867,84.2391,84.2588,99828.0
2023-08-22 14:50:00,85.65,85.67,85.63,85.63,33056.0,84.249,84.2686,84.2293,84.2293,33056.0
2023-08-22 14:55:00,85.63,85.69,85.61,85.69,40921.0,84.2293,84.2883,84.2096,84.2883,40921.0
2023-08-22 15:00:00,85.68,85.82,85.68,85.81,51741.0,84.2785,84.4162,84.2785,84.4063,51741.0
2023-08-22 15:05:00,85.81,85.91,85.81,85.91,76601.0,84.4063,84.5047,84.4063,84.5047,76601.0
2023-08-22 15:10:00,85.9,86.0,85.9,85.98,149642.0,84.4949,84.5932,84.4949,84.5736,149642.0
2023-08-22 15:15:00,85.98,86.04,85.97,85.97,97775.0,84.5736,84.6326,84.5637,84.5637,97775.0
2023-08-22 15:20:00,85.98,86.0,85.92,85.92,45608.0,84.5736,84.5932,84.5145,84.5145,45608.0
2023-08-22 15:25:00,85.92,85.99,85.83,85.84,65464.0,84.5145,84.5834,84.426,84.4359,65464.0
2023-08-22 15:30:00,85.84,85.84,85.7,85.79,71076.0,84.4359,84.4359,84.2981,84.3867,71076.0
2023-08-22 15:35:00,85.79,85.8,85.73,85.76,67327.0,84.3867,84.3965,84.3277,84.3572,67327.0
2023-08-22 15:40:00,85.75,85.82,85.72,85.79,97343.0,84.3473,84.4162,84.3178,84.3867,97343.0
2023-08-22 15:45:00,85.8,85.83,85.77,85.81,151026.0,84.3965,84.426,84.367,84.4063,151026.0
2023-08-22 15:50:00,85.81,85.87,85.74,85.76,215329.0,84.4063,84.4654,84.3375,84.3572,215329.0
2023-08-22 15:55:00,85.77,85.85,85.76,85.79,329921.0,84.367,84.4457,84.3572,84.3867,329921.0
2023-08-23 09:30:00,85.82,85.85,85.63,85.72,295964.0,84.4162,84.4457,84.2293,84.3178,295964.0
2023-08-23 09:35:00,85.75,85.96,85.74,85.94,104139.0,84.3473,84.5539,84.3375,84.5342,104139.0
2023-08-23 09:40:00,85.94,86.03,85.88,85.93,97102.0,84.5342,84.6227,84.4752,84.5244,97102.0
2023-08-23 09:45:00,85.95,86.17,85.93,86.09,84398.0,84.5441,84.7605,84.5244,84.6818,84398.0
2023-08-23 09:50:00,86.1,86.2,85.91,85.92,115427.0,84.6916,84.79,84.5047,84.5145,115427.0
2023-08-23 09:55:00,85.93,86.12,85.93,86.1,61199.0,84.5244,84.7113,84.5244,84.6916,61199.0
2023-08-23 10:00:00,86.1,86.14,86.03,86.11,65199.0,84.6916,84.7309,84.6227,84.7014,65199.0
2023-08-23 10:05:00,86.11,86.25,86.04,86.25,115066.0,84.7014,84.8391,84.6326,84.8391,115066.0
2023-08-23 10:10:00,86.24,86.25,86.13,86.23,59187.0,84.8293,84.8391,84.7211,84.8195,59187.0
2023-08-23 10:15:00,86.23,86.26,86.17,86.19,75189.0,84.8195,84.849,84.7605,84.7801,75189.0
2023-08-23 10:20:00,86.19,86.2,86.1,86.13,43517.0,84.7801,84.79,84.6916,84.7211,43517.0
2023-08-23 10:25:00,86.13,86.16,86.09,86.13,62711.0,84.7211,84.7506,84.6818,84.7211,62711.0
2023-08-23 10:30:00,86.13,86.26,86.11,86.25,56685.0,84.7211,84.849,84.7014,84.8391,56685.0
2023-08-23 10:35:00,86.25,86.25,86.14,86.16,93215.0,84.8391,84.8391,84.7309,84.7506,93215.0
2023-08-23 10:40:00,86.15,86.24,86.14,86.23,32336.0,84.7408,84.8293,84.7309,84.8195,32336.0
2023-08-23 10:45:00,86.23,86.3,86.17,86.28,60238.0,84.8195,84.8883,84.7605,84.8687,60238.0
2023-08-23 10:50:00,86.29,86.29,86.2,86.2,56885.0,84.8785,84.8785,84.79,84.79,56885.0
2023-08-23 10:55:00,86.2,86.31,86.19,86.26,111748.0,84.79,84.8982,84.7801,84.849,111748.0
2023-08-23 11:00:00,86.27,86.31,86.23,86.3,109015.0,84.8588,84.8982,84.8195,84.8883,109015.0
2023-08-23 11:05:00,86.31,86.32,86.23,86.28,89096.0,84.8982,84.908,84.8195,84.8687,89096.0
2023-08-23 11:10:00,86.28,86.31,86.23,86.3,81375.0,84.8687,84.8982,84.8195,84.8883,81375.0
2023-08-23 11:15:00,86.3,86.33,86.24,86.24,77624.0,84.8883,84.9178,84.8293,84.8293,77624.0
2023-08-23 11:20:00,86.24,86.31,86.18,86.26,52729.0,84.8293,84.8982,84.7703,84.849,52729.0
2023-08-23 11:25:00,86.27,86.28,86.21,86.26,52709.0,84.8588,84.8687,84.7998,84.849,52709.0
2023-08-23 11:30:00,86.26,86.27,86.16,86.18,37941.0,84.849,84.8588,84.7506,84.7703,37941.0
2023-08-23 11:35:00,86.17,86.2,86.12,86.14,65969.0,84.7605,84.79,84.7113,84.7309,65969.0
2023-08-23 11:40:00,86.15,86.19,86.14,86.17,59657.0,84.7408,84.7801,84.7309,84.7605,59657.0
2023-08-23 11:45:00,86.16,86.26,86.15,86.25,52000.0,84.7506,84.849,84.7408,84.8391,52000.0
2023-08-23 11:50:00,86.25,86.27,86.21,86.21,43440.0,84.8391,84.8588,84.7998,84.7998,43440.0
2023-08-23 11:55:00,86.22,86.22,86.14,86.16,43170.0,84.8096,84.8096,84.7309,84.7506,43170.0
2023-08-23 12:00:00,86.15,86.19,86.13,86.17,43704.0,84.7408,84.7801,84.7211,84.7605,43704.0
2023-08-23 12:05:00,86.18,86.18,86.12,86.13,31913.0,84.7703,84.7703,84.7113,84.7211,31913.0
2023-08-23 12:10:00,86.12,86.18,86.08,86.14,40188.0,84.7113,84.7703,84.6719,84.7309,40188.0
2023-08-23 12:15:00,86.14,86.16,86.09,86.12,32069.0,84.7309,84.7506,84.6818,84.7113,32069.0
2023-08-23 12:20:00,86.13,86.14,86.09,86.12,48054.0,84.7211,84.7309,84.6818,84.7113,48054.0
2023-08-23 12:25:00,86.12,86.13,86.07,86.1,57615.0,84.7113,84.7211,84.6621,84.6916,57615.0
2023-08-23 12:30:00,86.11,86.16,86.05,86.15,47284.0,84.7014,84.7506,84.6424,84.7408,47284.0
2023-08-23 12:35:00,86.15,86.16,86.08,86.12,46045.0,84.7408,84.7506,84.6719,84.7113,46045.0
2023-08-23 12:40:00,86.12,86.14,86.07,86.09,29317.0,84.7113,84.7309,84.6621,84.6818,29317.0
2023-08-23 12:45:00,86.08,86.08,86.01,86.02,45203.0,84.6719,84.6719,84.6031,84.6129,45203.0
2023-08-23 12:50:00,86.01,86.06,86.0,86.02,49954.0,84.6031,84.6523,84.5932,84.6129,49954.0
2023-08-23 12:55:00,86.02,86.06,85.99,86.02,71013.0,84.6129,84.6523,84.5834,84.6129,71013.0
2023-08-23 13:00:00,86.0,86.05,86.0,86.04,49726.0,84.5932,84.6424,84.5932,84.6326,49726.0
2023-08-23 13:05:00,86.04,86.07,86.03,86.05,31718.0,84.6326,84.6621,84.6227,84.6424,31718.0
2023-08-23 13:10:00,86.04,86.08,86.04,86.06,30283.0,84.6326,84.6719,84.6326,84.6523,30283.0
2023-08-23 13:15:00,86.06,86.16,86.05,86.14,77460.0,84.6523,84.7506,84.6424,84.7309,77460.0
2023-08-23 13:20:00,86.16,86.22,86.16,86.21,57235.0,84.7506,84.8096,84.7506,84.7998,57235.0
2023-08-23 13:25:00,86.21,86.21,86.17,86.18,36582.0,84.7998,84.7998,84.7605,84.7703,36582.0
2023-08-23 13:30:00,86.19,86.28,86.18,86.25,73047.0,84.7801,84.8687,84.7703,84.8391,73047.0
2023-08-23 13:35:00,86.25,86.27,86.21,86.22,52161.0,84.8391,84.8588,84.7998,84.8096,52161.0
2023-08-23 13:40:00,86.22,86.23,86.18,86.21,38483.0,84.8096,84.8195,84.7703,84.7998,38483.0
2023-08-23 13:45:00,86.22,86.23,86.18,86.22,61345.0,84.8096,84.8195,84.7703,84.8096,61345.0
2023-08-23 13:50:00,86.22,86.27,86.22,86.23,68906.0,84.8096,84.8588,84.8096,84.8195,68906.0
2023-08-23 13:55:00,86.23,86.27,86.21,86.25,27311.0,84.8195,84.8588,84.7998,84.8391,27311.0
2023-08-23 14:00:00,86.25,86.25,86.19,86.2,49437.0,84.8391,84.8391,84.7801,84.79,49437.0
2023-08-23 14:05:00,86.2,86.21,86.11,86.13,82883.0,84.79,84.7998,84.7014,84.7211,82883.0
2023-08-23 14:10:00,86.13,86.15,86.1,86.12,61248.0,84.7211,84.7408,84.6916,84.7113,61248.0
2023-08-23 14:15:00,86.13,86.13,86.03,86.06,41718.0,84.7211,84.7211,84.6227,84.6523,41718.0
2023-08-23 14:20:00,86.06,86.06,85.97,85.98,104792.0,84.6523,84.6523,84.5637,84.5736,104792.0
2023-08-23 14:25:00,85.98,86.03,85.94,85.95,63075.0,84.5736,84.6227,84.5342,84.5441,63075.0
2023-08-23 14:30:00,85.95,85.98,85.93,85.94,42043.0,84.5441,84.5736,84.5244,84.5342,42043.0
2023-08-23 14:35:00,85.94,85.96,85.88,85.92,52587.0,84.5342,84.5539,84.4752,84.5145,52587.0
2023-08-23 14:40:00,85.91,85.93,85.86,85.88,51395.0,84.5047,84.5244,84.4555,84.4752,51395.0
2023-08-23 14:45:00,85.87,85.91,85.85,85.9,35076.0,84.4654,84.5047,84.4457,84.4949,35076.0
2023-08-23 14:50:00,85.91,85.96,85.87,85.95,63905.0,84.5047,84.5539,84.4654,84.5441,63905.0
2023-08-23 14:55:00,85.95,85.98,85.92,85.96,49389.0,84.5441,84.5736,84.5145,84.5539,49389.0
2023-08-23 15:00:00,85.97,85.99,85.9,85.97,58376.0,84.5637,84.5834,84.4949,84.5637,58376.0
2023-08-23 15:05:00,85.97,86.01,85.94,85.95,48248.0,84.5637,84.6031,84.5342,84.5441,48248.0
2023-08-23 15:10:00,85.95,85.98,85.88,85.9,58095.0,84.5441,84.5736,84.4752,84.4949,58095.0
2023-08-23 15:15:00,85.9,85.94,85.87,85.92,63574.0,84.4949,84.5342,84.4654,84.5145,63574.0
2023-08-23 15:20:00,85.92,85.93,85.83,85.87,48160.0,84.5145,84.5244,84.426,84.4654,48160.0
2023-08-23 15:25:00,85.86,85.92,85.86,85.89,60997.0,84.4555,84.5145,84.4555,84.485,60997.0
2023-08-23 15:30:00,85.89,85.9,85.84,85.89,90085.0,84.485,84.4949,84.4359,84.485,90085.0
2023-08-23 15:35:00,85.9,85.92,85.87,85.88,63646.0,84.4949,84.5145,84.4654,84.4752,63646.0
2023-08-23 15:40:00,85.88,85.96,85.88,85.95,118212.0,84.4752,84.5539,84.4752,84.5441,118212.0
2023-08-23 15:45:00,85.95,85.96,85.84,85.87,136561.0,84.5441,84.5539,84.4359,84.4654,136561.0
2023-08-23 15:50:00,85.88,85.89,85.75,85.76,159768.0,84.4752,84.485,84.3473,84.3572,159768.0
2023-08-23 15:55:00,85.76,85.87,85.72,85.87,388320.0,84.3572,84.4654,84.3178,84.4654,388320.0
2023-08-24 09:30:00,85.51,85.95,85.03,85.17,619093.0,84.1113,84.5441,83.6391,83.7768,619093.0
2023-08-24 09:35:00,85.17,85.36,85.09,85.1,259228.0,83.7768,83.9637,83.6981,83.708,259228.0
2023-08-24 09:40:00,85.09,85.14,84.86,85.07,533511.0,83.6981,83.7473,83.4719,83.6785,533511.0
2023-08-24 09:45:00,85.07,85.24,84.97,85.13,230952.0,83.6785,83.8457,83.5801,83.7375,230952.0
2023-08-24 09:50:00,85.13,85.17,85.05,85.16,151330.0,83.7375,83.7768,83.6588,83.767,151330.0
2023-08-24 09:55:00,85.15,85.25,85.15,85.23,125553.0,83.7571,83.8555,83.7571,83.8358,125553.0
2023-08-24 10:00:00,85.22,85.3,85.14,85.15,137323.0,83.826,83.9047,83.7473,83.7571,137323.0
2023-08-24 10:05:00,85.15,85.15,84.67,84.71,660349.0,83.7571,83.7571,83.285,83.3243,660349.0
2023-08-24 10:10:00,84.71,84.71,84.51,84.51,400976.0,83.3243,83.3243,83.1276,83.1276,400976.0
2023-08-24 10:15:00,84.51,84.57,84.41,84.45,347729.0,83.1276,83.1866,83.0292,83.0686,347729.0
2023-08-24 10:20:00,84.45,84.61,84.4,84.41,254919.0,83.0686,83.226,83.0194,83.0292,254919.0
2023-08-24 10:25:00,84.42,84.43,84.3,84.3,281259.0,83.0391,83.0489,82.921,82.921,281259.0
2023-08-24 10:30:00,84.31,84.33,84.12,84.17,474533.0,82.9309,82.9506,82.744,82.7932,474533.0
2023-08-24 10:35:00,84.16,84.27,84.1,84.23,293323.0,82.7833,82.8915,82.7243,82.8522,293323.0
2023-08-24 10:40:00,84.23,84.24,83.93,83.97,516516.0,82.8522,82.862,82.5571,82.5964,516516.0
2023-08-24 10:45:00,83.98,83.98,83.73,83.78,419941.0,82.6063,82.6063,82.3604,82.4096,419941.0
2023-08-24 10:50:00,83.78,83.87,83.71,83.82,249430.0,82.4096,82.4981,82.3407,82.4489,249430.0
2023-08-24 10:55:00,83.81,83.91,83.61,83.63,284631.0,82.4391,82.5374,82.2423,82.262,284631.0
2023-08-24 11:00:00,83.63,83.64,83.29,83.3,679654.0,82.262,82.2718,81.9276,81.9374,679654.0
2023-08-24 11:05:00,83.3,83.31,83.14,83.28,442610.0,81.9374,81.9472,81.78,81.9177,442610.0
2023-08-24 11:10:00,83.29,83.29,83.02,83.08,541187.0,81.9276,81.9276,81.662,81.721,541187.0
2023-08-24 11:15:00,83.08,83.14,83.03,83.12,355583.0,81.721,81.78,81.6718,81.7603,355583.0
2023-08-24 11:20:00,83.12,83.22,83.06,83.06,245473.0,81.7603,81.8587,81.7013,81.7013,245473.0
2023-08-24 11:25:00,83.06,83.15,83.03,83.11,303419.0,81.7013,81.7899,81.6718,81.7505,303419.0
2023-08-24 11:30:00,83.12,83.21,83.03,83.2,181210.0,81.7603,81.8489,81.6718,81.839,181210.0
2023-08-24 11:35:00,83.2,83.26,83.14,83.23,201967.0,81.839,81.8981,81.78,81.8685,201967.0
2023-08-24 11:40:00,83.23,83.31,83.09,83.09,211299.0,81.8685,81.9472,81.7308,81.7308,211299.0
2023-08-24 11:45:00,83.09,83.13,83.01,83.04,201810.0,81.7308,81.7702,81.6521,81.6817,201810.0
2023-08-24 11:50:00,83.04,83.18,83.03,83.13,306306.0,81.6817,81.8194,81.6718,81.7702,306306.0
2023-08-24 11:55:00,83.14,83.17,83.1,83.1,117371.0,81.78,81.8095,81.7407,81.7407,117371.0
2023-08-24 12:00:00,83.11,83.14,83.05,83.09,153578.0,81.7505,81.78,81.6915,81.7308,153578.0
2023-08-24 12:05:00,83.09,83.23,83.08,83.12,105470.0,81.7308,81.8685,81.721,81.7603,105470.0
2023-08-24 12:10:00,83.13,83.16,83.06,83.15,118579.0,81.7702,81.7997,81.7013,81.7899,118579.0
2023-08-24 12:15:00,83.16,83.23,83.14,83.15,135199.0,81.7997,81.8685,81.78,81.7899,135199.0
2023-08-24 12:20:00,83.14,83.26,83.14,83.17,129706.0,81.78,81.8981,81.78,81.8095,129706.0
2023-08-24 12:25:00,83.17,83.24,83.13,83.17,94085.0,81.8095,81.8784,81.7702,81.8095,94085.0
2023-08-24 12:30:00,83.17,83.41,83.15,83.38,163536.0,81.8095,82.0456,81.7899,82.0161,163536.0
2023-08-24 12:35:00,83.37,83.39,83.31,83.36,184228.0,82.0063,82.0259,81.9472,81.9964,184228.0
2023-08-24 12:40:00,83.36,83.45,83.29,83.32,277489.0,81.9964,82.085,81.9276,81.9571,277489.0
2023-08-24 12:45:00,83.32,83.34,83.26,83.27,126905.0,81.9571,81.9767,81.8981,81.9079,126905.0
2023-08-24 12:50:00,83.28,83.32,83.21,83.24,125746.0,81.9177,81.9571,81.8489,81.8784,125746.0
2023-08-24 12:55:00,83.23,83.24,83.12,83.13,95745.0,81.8685,81.8784,81.7603,81.7702,95745.0
2023-08-24 13:00:00,83.13,83.16,83.07,83.09,221665.0,81.7702,81.7997,81.7112,81.7308,221665.0
2023-08-24 13:05:00,83.09,83.1,83.01,83.04,330855.0,81.7308,81.7407,81.6521,81.6817,330855.0
2023-08-24 13:10:00,83.03,83.11,83.02,83.07,194449.0,81.6718,81.7505,81.662,81.7112,194449.0
2023-08-24 13:15:00,83.07,83.08,83.01,83.06,165468.0,81.7112,81.721,81.6521,81.7013,165468.0
2023-08-24 13:20:00,83.06,83.07,83.01,83.05,132943.0,81.7013,81.7112,81.6521,81.6915,132943.0
2023-08-24 13:25:00,83.05,83.09,82.88,82.94,580447.0,81.6915,81.7308,81.5243,81.5833,580447.0
2023-08-24 13:30:00,82.93,82.94,82.72,82.72,320456.0,81.5735,81.5833,81.3669,81.3669,320456.0
2023-08-24 13:35:00,82.73,82.8,82.71,82.78,312124.0,81.3767,81.4456,81.3571,81.4259,312124.0
2023-08-24 13:40:00,82.79,82.8,82.73,82.73,157447.0,81.4357,81.4456,81.3767,81.3767,157447.0
2023-08-24 13:45:00,82.73,82.79,82.73,82.73,178486.0,81.3767,81.4357,81.3767,81.3767,178486.0
2023-08-24 13:50:00,82.73,82.78,82.66,82.72,292950.0,81.3767,81.4259,81.3079,81.3669,292950.0
2023-08-24 13:55:00,82.71,82.74,82.68,82.73,127858.0,81.3571,81.3866,81.3275,81.3767,127858.0
2023-08-24 14:00:00,82.74,82.87,82.71,82.72,546053.0,81.3866,81.5144,81.3571,81.3669,546053.0
2023-08-24 14:05:00,82.71,82.75,82.68,82.7,141547.0,81.3571,81.3964,81.3275,81.3472,141547.0
2023-08-24 14:10:00,82.7,82.76,82.7,82.73,134286.0,81.3472,81.4062,81.3472,81.3767,134286.0
2023-08-24 14:15:00,82.73,82.77,82.63,82.75,253615.0,81.3767,81.4161,81.2784,81.3964,253615.0
2023-08-24 14:20:00,82.74,82.78,82.69,82.75,125105.0,81.3866,81.4259,81.3374,81.3964,125105.0
2023-08-24 14:25:00,82.76,82.77,82.7,82.73,107632.0,81.4062,81.4161,81.3472,81.3767,107632.0
2023-08-24 14:30:00,82.73,82.78,82.72,82.75,130065.0,81.3767,81.4259,81.3669,81.3964,130065.0
2023-08-24 14:35:00,82.75,82.75,82.58,82.65,326471.0,81.3964,81.3964,81.2292,81.298,326471.0
2023-08-24 14:40:00,82.65,82.65,82.58,82.62,153964.0,81.298,81.298,81.2292,81.2685,153964.0
2023-08-24 14:45:00,82.63,82.75,82.62,82.75,161860.0,81.2784,81.3964,81.2685,81.3964,161860.0
2023-08-24 14:50:00,82.75,82.77,82.68,82.75,129815.0,81.3964,81.4161,81.3275,81.3964,129815.0
2023-08-24 14:55:00,82.75,82.86,82.74,82.81,211892.0,81.3964,81.5046,81.3866,81.4554,211892.0
2023-08-24 15:00:00,82.81,82.89,82.81,82.86,138394.0,81.4554,81.5341,81.4554,81.5046,138394.0
2023-08-24 15:05:00,82.85,82.88,82.78,82.79,201446.0,81.4948,81.5243,81.4259,81.4357,201446.0
2023-08-24 15:10:00,82.79,82.8,82.7,82.78,245903.0,81.4357,81.4456,81.3472,81.4259,245903.0
2023-08-24 15:15:00,82.78,82.83,82.72,82.73,154283.0,81.4259,81.4751,81.3669,81.3767,154283.0
2023-08-24 15:20:00,82.74,82.84,82.74,82.77,188546.0,81.3866,81.4849,81.3866,81.4161,188546.0
2023-08-24 15:25:00,82.77,82.79,82.72,82.77,178564.0,81.4161,81.4357,81.3669,81.4161,178564.0
2023-08-24 15:30:00,82.77,82.87,82.76,82.86,281433.0,81.4161,81.5144,81.4062,81.5046,281433.0
2023-08-24 15:35:00,82.86,82.87,82.73,82.75,179644.0,81.5046,81.5144,81.3767,81.3964,179644.0
2023-08-24 15:40:00,82.76,82.77,82.69,82.75,281175.0,81.4062,81.4161,81.3374,81.3964,281175.0
2023-08-24 15:45:00,82.75,82.77,82.57,82.61,318909.0,81.3964,81.4161,81.2193,81.2587,318909.0
2023-08-24 15:50:00,82.62,82.75,82.6,82.67,411033.0,81.2685,81.3964,81.2489,81.3177,411033.0
2023-08-24 15:55:00,82.67,82.7,82.46,82.47,1273205.0,81.3177,81.3472,81.1111,81.121,1273205.0
2023-08-25 09:30:00,83.07,83.58,83.06,83.24,914290.0,81.7112,82.2128,81.7013,81.8784,914290.0
2023-08-25 09:35:00,83.26,83.36,83.03,83.18,360793.0,81.8981,81.9964,81.6718,81.8194,360793.0
2023-08-25 09:40:00,83.18,83.27,83.03,83.22,265748.0,81.8194,81.9079,81.6718,81.8587,265748.0
2023-08-25 09:45:00,83.23,83.35,83.18,83.33,238027.0,81.8685,81.9866,81.8194,81.9669,238027.0
2023-08-25 09:50:00,83.32,83.33,83.06,83.1,202037.0,81.9571,81.9669,81.7013,81.7407,202037.0
2023-08-25 09:55:00,83.11,83.25,83.1,83.22,160454.0,81.7505,81.8882,81.7407,81.8587,160454.0
2023-08-25 10:00:00,83.23,83.37,83.05,83.25,278684.0,81.8685,82.0063,81.6915,81.8882,278684.0
2023-08-25 10:05:00,83.25,83.25,82.91,83.07,222410.0,81.8882,81.8882,81.5538,81.7112,222410.0
2023-08-25 10:10:00,83.07,83.35,83.02,83.33,194361.0,81.7112,81.9866,81.662,81.9669,194361.0
2023-08-25 10:15:00,83.33,83.65,83.18,83.22,307662.0,81.9669,82.2817,81.8194,81.8587,307662.0
2023-08-25 10:20:00,83.23,83.28,82.9,82.91,164389.0,81.8685,81.9177,81.5439,81.5538,164389.0
2023-08-25 10:25:00,82.91,82.95,82.7,82.8,278310.0,81.5538,81.5931,81.3472,81.4456,278310.0
2023-08-25 10:30:00,82.8,82.9,82.62,82.71,498361.0,81.4456,81.5439,81.2685,81.3571,498361.0
2023-08-25 10:35:00,82.73,82.88,82.7,82.73,152502.0,81.3767,81.5243,81.3472,81.3767,152502.0
2023-08-25 10:40:00,82.72,82.89,82.7,82.7,252812.0,81.3669,81.5341,81.3472,81.3472,252812.0
2023-08-25 10:45:00,82.71,82.71,82.46,82.56,573719.0,81.3571,81.3571,81.1111,81.2095,573719.0
2023-08-25 10:50:00,82.55,82.77,82.55,82.75,123120.0,81.1997,81.4161,81.1997,81.3964,123120.0
2023-08-25 10:55:00,82.74,82.84,82.71,82.82,146545.0,81.3866,81.4849,81.3571,81.4653,146545.0
2023-08-25 11:00:00,82.82,82.86,82.73,82.78,109561.0,81.4653,81.5046,81.3767,81.4259,109561.0
2023-08-25 11:05:00,82.8,83.0,82.78,82.9,166545.0,81.4456,81.6423,81.4259,81.5439,166545.0
2023-08-25 11:10:00,82.91,83.04,82.8,82.85,116597.0,81.5538,81.6817,81.4456,81.4948,116597.0
2023-08-25 11:15:00,82.83,82.85,82.66,82.77,108776.0,81.4751,81.4948,81.3079,81.4161,108776.0
2023-08-25 11:20:00,82.79,82.84,82.69,82.81,71122.0,81.4357,81.4849,81.3374,81.4554,71122.0
2023-08-25 11:25:00,82.81,83.09,82.81,83.07,211079.0,81.4554,81.7308,81.4554,81.7112,211079.0
2023-08-25 11:30:00,83.07,83.09,82.94,82.98,207863.0,81.7112,81.7308,81.5833,81.6226,207863.0
2023-08-25 11:35:00,82.97,83.14,82.96,83.09,125059.0,81.6128,81.78,81.603,81.7308,125059.0
2023-08-25 11:40:00,83.11,83.11,82.93,83.02,111409.0,81.7505,81.7505,81.5735,81.662,111409.0
2023-08-25 11:45:00,83.01,83.02,82.91,82.97,55037.0,81.6521,81.662,81.5538,81.6128,55037.0
2023-08-25 11:50:00,82.95,83.01,82.82,82.9,81856.0,81.5931,81.6521,81.4653,81.5439,81856.0
2023-08-25 11:55:00,82.9,82.9,82.76,82.86,88085.0,81.5439,81.5439,81.4062,81.5046,88085.0
2023-08-25 12:00:00,82.86,83.06,82.85,83.01,84116.0,81.5046,81.7013,81.4948,81.6521,84116.0
2023-08-25 12:05:00,83.01,83.02,82.93,83.01,106986.0,81.6521,81.662,81.5735,81.6521,106986.0
2023-08-25 12:10:00,83.02,83.08,82.97,83.08,79067.0,81.662,81.721,81.6128,81.721,79067.0
2023-08-25 12:15:00,83.08,83.14,83.03,83.13,73887.0,81.721,81.78,81.6718,81.7702,73887.0
2023-08-25 12:20:00,83.12,83.25,83.08,83.25,98119.0,81.7603,81.8882,81.721,81.8882,98119.0
2023-08-25 12:25:00,83.24,83.33,83.2,83.3,125220.0,81.8784,81.9669,81.839,81.9374,125220.0
2023-08-25 12:30:00,83.3,83.32,83.2,83.2,119452.0,81.9374,81.9571,81.839,81.839,119452.0
2023-08-25 12:35:00,83.2,83.26,83.18,83.2,88154.0,81.839,81.8981,81.8194,81.839,88154.0
2023-08-25 12:40:00,83.2,83.27,83.16,83.17,74441.0,81.839,81.9079,81.7997,81.8095,74441.0
2023-08-25 12:45:00,83.16,83.16,83.1,83.11,66901.0,81.7997,81.7997,81.7407,81.7505,66901.0
2023-08-25 12:50:00,83.1,83.11,82.97,83.01,100344.0,81.7407,81.7505,81.6128,81.6521,100344.0
2023-08-25 12:55:00,83.02,83.09,82.96,83.06,74772.0,81.662,81.7308,81.603,81.7013,74772.0
2023-08-25 13:00:00,83.06,83.13,83.02,83.03,86356.0,81.7013,81.7702,81.662,81.6718,86356.0
2023-08-25 13:05:00,83.02,83.13,83.0,83.07,86712.0,81.662,81.7702,81.6423,81.7112,86712.0
2023-08-25 13:10:00,83.06,83.07,82.95,83.07,96987.0,81.7013,81.7112,81.5931,81.7112,96987.0
2023-08-25 13:15:00,83.08,83.11,83.0,83.06,68697.0,81.721,81.7505,81.6423,81.7013,68697.0
2023-08-25 13:20:00,83.06,83.06,82.84,82.86,87768.0,81.7013,81.7013,81.4849,81.5046,87768.0
2023-08-25 13:25:00,82.87,82.92,82.8,82.84,66218.0,81.5144,81.5636,81.4456,81.4849,66218.0
2023-08-25 13:30:00,82.83,82.83,82.73,82.78,98687.0,81.4751,81.4751,81.3767,81.4259,98687.0
2023-08-25 13:35:00,82.78,82.86,82.77,82.79,95071.0,81.4259,81.5046,81.4161,81.4357,95071.0
2023-08-25 13:40:00,82.78,82.88,82.78,82.86,67970.0,81.4259,81.5243,81.4259,81.5046,67970.0
2023-08-25 13:45:00,82.86,82.86,82.75,82.77,69288.0,81.5046,81.5046,81.3964,81.4161,69288.0
2023-08-25 13:50:00,82.77,82.9,82.75,82.89,63940.0,81.4161,81.5439,81.3964,81.5341,63940.0
2023-08-25 13:55:00,82.9,82.94,82.88,82.92,54284.0,81.5439,81.5833,81.5243,81.5636,54284.0
2023-08-25 14:00:00,82.93,83.0,82.92,82.98,55159.0,81.5735,81.6423,81.5636,81.6226,55159.0
2023-08-25 14:05:00,82.98,83.06,82.95,82.98,64589.0,81.6226,81.7013,81.5931,81.6226,64589.0
2023-08-25 14:10:00,82.98,82.99,82.91,82.92,65347.0,81.6226,81.6325,81.5538,81.5636,65347.0
2023-08-25 14:15:00,82.93,82.99,82.87,82.97,80715.0,81.5735,81.6325,81.5144,81.6128,80715.0
2023-08-25 14:20:00,82.97,83.11,82.97,83.03,192018.0,81.6128,81.7505,81.6128,81.6718,192018.0
2023-08-25 14:25:00,83.04,83.16,83.01,83.12,147866.0,81.6817,81.7997,81.6521,81.7603,147866.0
2023-08-25 14:30:00,83.13,83.17,83.09,83.15,132520.0,81.7702,81.8095,81.7308,81.7899,132520.0
2023-08-25 14:35:00,83.16,83.22,83.11,83.14,113051.0,81.7997,81.8587,81.7505,81.78,113051.0
2023-08-25 14:40:00,83.14,83.19,83.03,83.06,79944.0,81.78,81.8292,81.6718,81.7013,79944.0
2023-08-25 14:45:00,83.06,83.12,83.01,83.1,73693.0,81.7013,81.7603,81.6521,81.7407,73693.0
2023-08-25 14:50:00,83.11,83.19,83.09,83.19,88780.0,81.7505,81.8292,81.7308,81.8292,88780.0
2023-08-25 14:55:00,83.19,83.23,83.17,83.23,100091.0,81.8292,81.8685,81.8095,81.8685,100091.0
2023-08-25 15:00:00,83.22,83.36,83.22,83.27,159604.0,81.8587,81.9964,81.8587,81.9079,159604.0
2023-08-25 15:05:00,83.26,83.3,83.2,83.26,90374.0,81.8981,81.9374,81.839,81.8981,90374.0
2023-08-25 15:10:00,83.27,83.29,83.16,83.18,87705.0,81.9079,81.9276,81.7997,81.8194,87705.0
2023-08-25 15:15:00,83.17,83.26,83.13,83.17,116394.0,81.8095,81.8981,81.7702,81.8095,116394.0
2023-08-25 15:20:00,83.17,83.33,83.17,83.31,110497.0,81.8095,81.9669,81.8095,81.9472,110497.0
2023-08-25 15:25:00,83.31,83.38,83.3,83.33,120783.0,81.9472,82.0161,81.9374,81.9669,120783.0
2023-08-25 15:30:00,83.34,83.37,83.31,83.36,99190.0,81.9767,82.0063,81.9472,81.9964,99190.0
2023-08-25 15:35:00,83.36,83.36,83.28,83.31,146862.0,81.9964,81.9964,81.9177,81.9472,146862.0
2023-08-25 15:40:00,83.31,83.38,83.29,83.38,150248.0,81.9472,82.0161,81.9276,82.0161,150248.0
2023-08-25 15:45:00,83.37,83.4,83.32,83.33,208538.0,82.0063,82.0358,81.9571,81.9669,208538.0
2023-08-25 15:50:00,83.33,83.37,83.2,83.29,221055.0,81.9669,82.0063,81.839,81.9276,221055.0
2023-08-25 15:55:00,83.29,83.42,83.28,83.36,523643.0,81.9276,82.0554,81.9177,81.9964,523643.0
2023-08-28 09:30:00,83.83,83.94,83.53,83.63,344763.0,82.4587,82.5669,82.1636,82.262,344763.0
2023-08-28 09:35:00,83.62,83.78,83.57,83.62,149864.0,82.2522,82.4096,82.203,82.2522,149864.0
2023-08-28 09:40:00,83.64,83.86,83.62,83.75,166256.0,82.2718,82.4882,82.2522,82.38,166256.0
2023-08-28 09:45:00,83.75,83.84,83.63,83.74,136836.0,82.38,82.4686,82.262,82.3702,136836.0
2023-08-28 09:50:00,83.74,84.01,83.72,84.0,208900.0,82.3702,82.6358,82.3505,82.626,208900.0
2023-08-28 09:55:00,83.99,84.1,83.96,84.02,236615.0,82.6161,82.7243,82.5866,82.6456,236615.0
2023-08-28 10:00:00,84.02,84.14,83.98,84.14,172956.0,82.6456,82.7637,82.6063,82.7637,172956.0
2023-08-28 10:05:00,84.14,84.32,84.08,84.31,189329.0,82.7637,82.9407,82.7046,82.9309,189329.0
2023-08-28 10:10:00,84.31,84.36,84.18,84.29,165585.0,82.9309,82.9801,82.803,82.9112,165585.0
2023-08-28 10:15:00,84.29,84.35,84.16,84.33,143992.0,82.9112,82.9702,82.7833,82.9506,143992.0
2023-08-28 10:20:00,84.31,84.55,84.29,84.53,186154.0,82.9309,83.167,82.9112,83.1473,186154.0
2023-08-28 10:25:00,84.53,84.58,84.5,84.56,144782.0,83.1473,83.1965,83.1178,83.1768,144782.0
2023-08-28 10:30:00,84.55,84.65,84.52,84.65,125785.0,83.167,83.2653,83.1374,83.2653,125785.0
2023-08-28 10:35:00,84.65,84.69,84.58,84.59,204431.0,83.2653,83.3047,83.1965,83.2063,204431.0
2023-08-28 10:40:00,84.59,84.61,84.45,84.51,135316.0,83.2063,83.226,83.0686,83.1276,135316.0
2023-08-28 10:45:00,84.5,84.55,84.34,84.39,114335.0,83.1178,83.167,82.9604,83.0096,114335.0
2023-08-28 10:50:00,84.4,84.45,84.31,84.34,93557.0,83.0194,83.0686,82.9309,82.9604,93557.0
2023-08-28 10:55:00,84.35,84.41,84.28,84.38,93804.0,82.9702,83.0292,82.9014,82.9997,93804.0
2023-08-28 11:00:00,84.39,84.39,84.22,84.22,85436.0,83.0096,83.0096,82.8424,82.8424,85436.0
2023-08-28 11:05:00,84.23,84.24,84.11,84.16,357056.0,82.8522,82.862,82.7342,82.7833,357056.0
2023-08-28 11:10:00,84.16,84.19,84.1,84.12,65627.0,82.7833,82.8128,82.7243,82.744,65627.0
2023-08-28 11:15:00,84.11,84.12,84.04,84.11,67235.0,82.7342,82.744,82.6653,82.7342,67235.0
2023-08-28 11:20:00,84.11,84.12,84.01,84.02,79338.0,82.7342,82.744,82.6358,82.6456,79338.0
2023-08-28 11:25:00,84.02,84.17,84.01,84.14,104644.0,82.6456,82.7932,82.6358,82.7637,104644.0
2023-08-28 11:30:00,84.13,84.2,84.11,84.17,87299.0,82.7538,82.8227,82.7342,82.7932,87299.0
2023-08-28 11:35:00,84.17,84.33,84.16,84.29,85797.0,82.7932,82.9506,82.7833,82.9112,85797.0
2023-08-28 11:40:00,84.29,84.34,84.23,84.28,130695.0,82.9112,82.9604,82.8522,82.9014,130695.0
2023-08-28 11:45:00,84.28,84.35,84.26,84.26,57699.0,82.9014,82.9702,82.8817,82.8817,57699.0
2023-08-28 11:50:00,84.26,84.27,84.12,84.16,90074.0,82.8817,82.8915,82.744,82.7833,90074.0
2023-08-28 11:55:00,84.16,84.19,84.13,84.19,78560.0,82.7833,82.8128,82.7538,82.8128,78560.0
2023-08-28 12:00:00,84.18,84.23,84.12,84.21,61792.0,82.803,82.8522,82.744,82.8325,61792.0
2023-08-28 12:05:00,84.22,84.34,84.18,84.33,59962.0,82.8424,82.9604,82.803,82.9506,59962.0
2023-08-28 12:10:00,84.33,84.33,84.22,84.25,104704.0,82.9506,82.9506,82.8424,82.8719,104704.0
2023-08-28 12:15:00,84.25,84.27,84.18,84.2,117183.0,82.8719,82.8915,82.803,82.8227,117183.0
2023-08-28 12:20:00,84.2,84.2,84.09,84.17,152730.0,82.8227,82.8227,82.7145,82.7932,152730.0
2023-08-28 12:25:00,84.16,84.17,84.09,84.14,92656.0,82.7833,82.7932,82.7145,82.7637,92656.0
2023-08-28 12:30:00,84.14,84.19,84.12,84.16,65359.0,82.7637,82.8128,82.744,82.7833,65359.0
2023-08-28 12:35:00,84.15,84.24,84.09,84.22,89618.0,82.7735,82.862,82.7145,82.8424,89618.0
2023-08-28 12:40:00,84.22,84.32,84.2,84.28,88813.0,82.8424,82.9407,82.8227,82.9014,88813.0
2023-08-28 12:45:00,84.27,84.35,84.26,84.29,78456.0,82.8915,82.9702,82.8817,82.9112,78456.0
2023-08-28 12:50:00,84.28,84.35,84.26,84.34,116823.0,82.9014,82.9702,82.8817,82.9604,116823.0
2023-08-28 12:55:00,84.34,84.4,84.33,84.37,88850.0,82.9604,83.0194,82.9506,82.9899,88850.0
2023-08-28 13:00:00,84.37,84.4,84.34,84.38,110501.0,82.9899,83.0194,82.9604,82.9997,110501.0
2023-08-28 13:05:00,84.38,84.44,84.36,84.44,122696.0,82.9997,83.0588,82.9801,83.0588,122696.0
2023-08-28 13:10:00,84.44,84.47,84.36,84.44,98780.0,83.0588,83.0883,82.9801,83.0588,98780.0
2023-08-28 13:15:00,84.42,84.43,84.31,84.31,87604.0,83.0391,83.0489,82.9309,82.9309,87604.0
2023-08-28 13:20:00,84.32,84.35,84.26,84.31,66423.0,82.9407,82.9702,82.8817,82.9309,66423.0
2023-08-28 13:25:00,84.31,84.33,84.13,84.13,91661.0,82.9309,82.9506,82.7538,82.7538,91661.0
2023-08-28 13:30:00,84.14,84.29,84.13,84.27,80858.0,82.7637,82.9112,82.7538,82.8915,80858.0
2023-08-28 13:35:00,84.26,84.31,84.21,84.28,100148.0,82.8817,82.9309,82.8325,82.9014,100148.0
2023-08-28 13:40:00,84.27,84.29,84.25,84.27,41037.0,82.8915,82.9112,82.8719,82.8915,41037.0
2023-08-28 13:45:00,84.28,84.28,84.21,84.23,57486.0,82.9014,82.9014,82.8325,82.8522,57486.0
2023-08-28 13:50:00,84.23,84.26,84.15,84.16,93871.0,82.8522,82.8817,82.7735,82.7833,93871.0
2023-08-28 13:55:00,84.15,84.16,84.09,84.15,95934.0,82.7735,82.7833,82.7145,82.7735,95934.0
2023-08-28 14:00:00,84.14,84.17,84.09,84.11,74188.0,82.7637,82.7932,82.7145,82.7342,74188.0
2023-08-28 14:05:00,84.11,84.12,84.05,84.06,73379.0,82.7342,82.744,82.6751,82.685,73379.0
2023-08-28 14:10:00,84.06,84.06,83.97,84.03,112428.0,82.685,82.685,82.5964,82.6555,112428.0
2023-08-28 14:15:00,84.03,84.05,83.97,83.98,88204.0,82.6555,82.6751,82.5964,82.6063,88204.0
2023-08-28 14:20:00,83.97,84.05,83.97,84.0,63984.0,82.5964,82.6751,82.5964,82.626,63984.0
2023-08-28 14:25:00,84.0,84.01,83.94,83.98,76940.0,82.626,82.6358,82.5669,82.6063,76940.0
2023-08-28 14:30:00,83.98,83.98,83.92,83.94,45898.0,82.6063,82.6063,82.5473,82.5669,45898.0
2023-08-28 14:35:00,83.95,84.0,83.93,83.94,52855.0,82.5768,82.626,82.5571,82.5669,52855.0
2023-08-28 14:40:00,83.94,83.95,83.89,83.92,57174.0,82.5669,82.5768,82.5178,82.5473,57174.0
2023-08-28 14:45:00,83.92,83.94,83.89,83.91,66451.0,82.5473,82.5669,82.5178,82.5374,66451.0
2023-08-28 14:50:00,83.92,83.93,83.87,83.88,71475.0,82.5473,82.5571,82.4981,82.5079,71475.0
2023-08-28 14:55:00,83.89,83.9,83.83,83.87,54339.0,82.5178,82.5276,82.4587,82.4981,54339.0
2023-08-28 15:00:00,83.87,83.92,83.85,83.87,70055.0,82.4981,82.5473,82.4784,82.4981,70055.0
2023-08-28 15:05:00,83.87,83.92,83.83,83.92,91553.0,82.4981,82.5473,82.4587,82.5473,91553.0
2023-08-28 15:10:00,83.92,83.92,83.84,83.87,94388.0,82.5473,82.5473,82.4686,82.4981,94388.0
2023-08-28 15:15:00,83.87,83.88,83.81,83.81,70897.0,82.4981,82.5079,82.4391,82.4391,70897.0
2023-08-28 15:20:00,83.81,83.84,83.72,83.76,144311.0,82.4391,82.4686,82.3505,82.3899,144311.0
2023-08-28 15:25:00,83.76,83.87,83.74,83.86,79501.0,82.3899,82.4981,82.3702,82.4882,79501.0
2023-08-28 15:30:00,83.86,83.99,83.85,83.98,137339.0,82.4882,82.6161,82.4784,82.6063,137339.0
2023-08-28 15:35:00,83.98,84.03,83.96,83.97,150710.0,82.6063,82.6555,82.5866,82.5964,150710.0
2023-08-28 15:40:00,83.97,84.09,83.95,84.06,118658.0,82.5964,82.7145,82.5768,82.685,118658.0
2023-08-28 15:45:00,84.06,84.24,84.06,84.15,259123.0,82.685,82.862,82.685,82.7735,259123.0
2023-08-28 15:50:00,84.14,84.17,84.1,84.15,273536.0,82.7637,82.7932,82.7243,82.7735,273536.0
2023-08-28 15:55:00,84.15,84.22,84.13,84.15,452880.0,82.7735,82.8424,82.7538,82.7735,452880.0
2023-08-29 09:30:00,83.79,83.98,83.73,83.88,396436.0,82.4194,82.6063,82.3604,82.5079,396436.0
2023-08-29 09:35:00,83.88,84.08,83.86,84.06,347698.0,82.5079,82.7046,82.4882,82.685,347698.0
2023-08-29 09:40:00,84.06,84.08,83.94,84.03,171231.0,82.685,82.7046,82.5669,82.6555,171231.0
2023-08-29 09:45:00,84.04,84.24,84.03,84.09,126598.0,82.6653,82.862,82.6555,82.7145,126598.0
2023-08-29 09:50:00,84.09,84.12,83.91,83.96,169336.0,82.7145,82.744,82.5374,82.5866,169336.0
2023-08-29 09:55:00,83.94,84.05,83.94,84.05,73565.0,82.5669,82.6751,82.5669,82.6751,73565.0
2023-08-29 10:00:00,84.05,84.23,83.97,84.01,201370.0,82.6751,82.8522,82.5964,82.6358,201370.0
2023-08-29 10:05:00,84.01,84.03,83.95,83.97,120559.0,82.6358,82.6555,82.5768,82.5964,120559.0
2023-08-29 10:10:00,83.97,84.04,83.95,84.01,122718.0,82.5964,82.6653,82.5768,82.6358,122718.0
2023-08-29 10:15:00,84.01,84.17,84.01,84.17,157347.0,82.6358,82.7932,82.6358,82.7932,157347.0
2023-08-29 10:20:00,84.17,84.25,84.11,84.13,102678.0,82.7932,82.8719,82.7342,82.7538,102678.0
2023-08-29 10:25:00,84.13,84.16,84.06,84.15,66282.0,82.7538,82.7833,82.685,82.7735,66282.0
2023-08-29 10:30:00,84.15,84.34,84.13,84.3,148417.0,82.7735,82.9604,82.7538,82.921,148417.0
2023-08-29 10:35:00,84.31,84.38,84.26,84.3,177116.0,82.9309,82.9997,82.8817,82.921,177116.0
2023-08-29 10:40:00,84.29,84.34,84.24,84.31,94821.0,82.9112,82.9604,82.862,82.9309,94821.0
2023-08-29 10:45:00,84.31,84.33,84.18,84.31,101301.0,82.9309,82.9506,82.803,82.9309,101301.0
2023-08-29 10:50:00,84.32,84.41,84.3,84.34,165164.0,82.9407,83.0292,82.921,82.9604,165164.0
2023-08-29 10:55:00,84.34,84.35,84.25,84.28,95317.0,82.9604,82.9702,82.8719,82.9014,95317.0
2023-08-29 11:00:00,84.28,84.28,84.15,84.16,73828.0,82.9014,82.9014,82.7735,82.7833,73828.0
2023-08-29 11:05:00,84.15,84.23,84.08,84.13,165890.0,82.7735,82.8522,82.7046,82.7538,165890.0
2023-08-29 11:10:00,84.13,84.2,84.05,84.19,217658.0,82.7538,82.8227,82.6751,82.8128,217658.0
2023-08-29 11:15:00,84.19,84.2,84.14,84.17,91140.0,82.8128,82.8227,82.7637,82.7932,91140.0
2023-08-29 11:20:00,84.17,84.28,84.16,84.22,182061.0,82.7932,82.9014,82.7833,82.8424,182061.0
2023-08-29 11:25:00,84.21,84.33,84.2,84.31,96465.0,82.8325,82.9506,82.8227,82.9309,96465.0
2023-08-29 11:30:00,84.32,84.36,84.28,84.34,123297.0,82.9407,82.9801,82.9014,82.9604,123297.0
2023-08-29 11:35:00,84.34,84.43,84.33,84.39,86677.0,82.9604,83.0489,82.9506,83.0096,86677.0
2023-08-29 11:40:00,84.4,84.42,84.38,84.39,88586.0,83.0194,83.0391,82.9997,83.0096,88586.0
2023-08-29 11:45:00,84.4,84.44,84.35,84.4,120069.0,83.0194,83.0588,82.9702,83.0194,120069.0
2023-08-29 11:50:00,84.39,84.4,84.33,84.34,72052.0,83.0096,83.0194,82.9506,82.9604,72052.0
2023-08-29 11:55:00,84.34,84.35,84.3,84.33,54916.0,82.9604,82.9702,82.921,82.9506,54916.0
2023-08-29 12:00:00,84.31,84.37,84.3,84.34,52264.0,82.9309,82.9899,82.921,82.9604,52264.0
2023-08-29 12:05:00,84.34,84.41,84.33,84.4,62677.0,82.9604,83.0292,82.9506,83.0194,62677.0
2023-08-29 12:10:00,84.4,84.49,84.4,84.46,60633.0,83.0194,83.1079,83.0194,83.0784,60633.0
2023-08-29 12:15:00,84.47,84.53,84.45,84.5,176842.0,83.0883,83.1473,83.0686,83.1178,176842.0
2023-08-29 12:20:00,84.49,84.53,84.46,84.51,81266.0,83.1079,83.1473,83.0784,83.1276,81266.0
2023-08-29 12:25:00,84.52,84.54,84.48,84.49,62686.0,83.1374,83.1571,83.0981,83.1079,62686.0
2023-08-29 12:30:00,84.5,84.55,84.4,84.41,73686.0,83.1178,83.167,83.0194,83.0292,73686.0
2023-08-29 12:35:00,84.42,84.44,84.36,84.41,77102.0,83.0391,83.0588,82.9801,83.0292,77102.0
2023-08-29 12:40:00,84.41,84.43,84.38,84.42,57258.0,83.0292,83.0489,82.9997,83.0391,57258.0
2023-08-29 12:45:00,84.42,84.45,84.39,84.4,52257.0,83.0391,83.0686,83.0096,83.0194,52257.0
2023-08-29 12:50:00,84.4,84.41,84.35,84.38,85717.0,83.0194,83.0292,82.9702,82.9997,85717.0
2023-08-29 12:55:00,84.38,84.4,84.34,84.34,56490.0,82.9997,83.0194,82.9604,82.9604,56490.0
2023-08-29 13:00:00,84.35,84.36,84.31,84.34,56766.0,82.9702,82.9801,82.9309,82.9604,56766.0
2023-08-29 13:05:00,84.34,84.36,84.31,84.34,62809.0,82.9604,82.9801,82.9309,82.9604,62809.0
2023-08-29 13:10:00,84.34,84.35,84.27,84.34,62460.0,82.9604,82.9702,82.8915,82.9604,62460.0
2023-08-29 13:15:00,84.34,84.35,84.26,84.29,76963.0,82.9604,82.9702,82.8817,82.9112,76963.0
2023-08-29 13:20:00,84.3,84.35,84.29,84.33,61254.0,82.921,82.9702,82.9112,82.9506,61254.0
2023-08-29 13:25:00,84.33,84.33,84.28,84.3,72162.0,82.9506,82.9506,82.9014,82.921,72162.0
2023-08-29 13:30:00,84.31,84.33,84.29,84.31,53106.0,82.9309,82.9506,82.9112,82.9309,53106.0
2023-08-29 13:35:00,84.31,84.48,84.31,84.47,84333.0,82.9309,83.0981,82.9309,83.0883,84333.0
2023-08-29 13:40:00,84.47,84.53,84.43,84.47,78636.0,83.0883,83.1473,83.0489,83.0883,78636.0
2023-08-29 13:45:00,84.46,84.47,84.41,84.47,52202.0,83.0784,83.0883,83.0292,83.0883,52202.0
2023-08-29 13:50:00,84.48,84.53,84.42,84.44,106195.0,83.0981,83.1473,83.0391,83.0588,106195.0
2023-08-29 13:55:00,84.43,84.43,84.35,84.38,99835.0,83.0489,83.0489,82.9702,82.9997,99835.0
2023-08-29 14:00:00,84.39,84.39,84.31,84.33,72012.0,83.0096,83.0096,82.9309,82.9506,72012.0
2023-08-29 14:05:00,84.33,84.36,84.32,84.35,38565.0,82.9506,82.9801,82.9407,82.9702,38565.0
2023-08-29 14:10:00,84.35,84.36,84.26,84.28,74574.0,82.9702,82.9801,82.8817,82.9014,74574.0
2023-08-29 14:15:00,84.27,84.32,84.23,84.23,83217.0,82.8915,82.9407,82.8522,82.8522,83217.0
2023-08-29 14:20:00,84.23,84.34,84.23,84.27,94599.0,82.8522,82.9604,82.8522,82.8915,94599.0
2023-08-29 14:25:00,84.27,84.32,84.24,84.29,52401.0,82.8915,82.9407,82.862,82.9112,52401.0
2023-08-29 14:30:00,84.3,84.34,84.28,84.32,53122.0,82.921,82.9604,82.9014,82.9407,53122.0
2023-08-29 14:35:00,84.32,84.35,84.25,84.28,98411.0,82.9407,82.9702,82.8719,82.9014,98411.0
2023-08-29 14:40:00,84.27,84.34,84.27,84.32,37836.0,82.8915,82.9604,82.8915,82.9407,37836.0
2023-08-29 14:45:00,84.32,84.37,84.3,84.35,83165.0,82.9407,82.9899,82.921,82.9702,83165.0
2023-08-29 14:50:00,84.34,84.39,84.33,84.34,61549.0,82.9604,83.0096,82.9506,82.9604,61549.0
2023-08-29 14:55:00,84.34,84.36,84.3,84.33,60705.0,82.9604,82.9801,82.921,82.9506,60705.0
2023-08-29 15:00:00,84.33,84.35,84.27,84.31,67884.0,82.9506,82.9702,82.8915,82.9309,67884.0
2023-08-29 15:05:00,84.32,84.34,84.29,84.31,45527.0,82.9407,82.9604,82.9112,82.9309,45527.0
2023-08-29 15:10:00,84.31,84.32,84.26,84.31,66160.0,82.9309,82.9407,82.8817,82.9309,66160.0
2023-08-29 15:15:00,84.3,84.32,84.24,84.31,98555.0,82.921,82.9407,82.862,82.9309,98555.0
2023-08-29 15:20:00,84.31,84.34,84.27,84.33,105119.0,82.9309,82.9604,82.8915,82.9506,105119.0
2023-08-29 15:25:00,84.33,84.39,84.32,84.39,79633.0,82.9506,83.0096,82.9407,83.0096,79633.0
2023-08-29 15:30:00,84.39,84.43,84.36,84.39,112125.0,83.0096,83.0489,82.9801,83.0096,112125.0
2023-08-29 15:35:00,84.38,84.4,84.35,84.37,115530.0,82.9997,83.0194,82.9702,82.9899,115530.0
2023-08-29 15:40:00,84.37,84.49,84.35,84.48,147968.0,82.9899,83.1079,82.9702,83.0981,147968.0
2023-08-29 15:45:00,84.48,84.49,84.44,84.47,158180.0,83.0981,83.1079,83.0588,83.0883,158180.0
2023-08-29 15:50:00,84.47,84.49,84.4,84.41,226646.0,83.0883,83.1079,83.0194,83.0292,226646.0
2023-08-29 15:55:00,84.41,84.45,84.37,84.39,429693.0,83.0292,83.0686,82.9899,83.0096,429693.0
2023-08-30 09:30:00,84.4,84.5,84.11,84.23,306538.0,83.0194,83.1178,82.7342,82.8522,306538.0
2023-08-30 09:35:00,84.25,84.37,84.13,84.2,120208.0,82.8719,82.9899,82.7538,82.8227,120208.0
2023-08-30 09:40:00,84.22,84.32,84.15,84.25,87258.0,82.8424,82.9407,82.7735,82.8719,87258.0
2023-08-30 09:45:00,84.24,84.54,84.24,84.49,104964.0,82.862,83.1571,82.862,83.1079,104964.0
2023-08-30 09:50:00,84.49,84.68,84.49,84.66,133582.0,83.1079,83.2948,83.1079,83.2752,133582.0
2023-08-30 09:55:00,84.66,84.67,84.54,84.58,97414.0,83.2752,83.285,83.1571,83.1965,97414.0
2023-08-30 10:00:00,84.57,84.61,84.46,84.48,95112.0,83.1866,83.226,83.0784,83.0981,95112.0
2023-08-30 10:05:00,84.5,84.54,84.46,84.47,104664.0,83.1178,83.1571,83.0784,83.0883,104664.0
2023-08-30 10:10:00,84.48,84.5,84.41,84.45,108635.0,83.0981,83.1178,83.0292,83.0686,108635.0
2023-08-30 10:15:00,84.45,84.47,84.38,84.41,141479.0,83.0686,83.0883,82.9997,83.0292,141479.0
2023-08-30 10:20:00,84.41,84.43,84.03,84.05,116914.0,83.0292,83.0489,82.6555,82.6751,116914.0
2023-08-30 10:25:00,84.06,84.06,83.83,83.88,249344.0,82.685,82.685,82.4587,82.5079,249344.0
2023-08-30 10:30:00,83.89,84.13,83.84,84.11,208436.0,82.5178,82.7538,82.4686,82.7342,208436.0
2023-08-30 10:35:00,84.12,84.13,84.0,84.11,142751.0,82.744,82.7538,82.626,82.7342,142751.0
2023-08-30 10:40:00,84.11,84.15,84.04,84.12,135686.0,82.7342,82.7735,82.6653,82.744,135686.0
2023-08-30 10:45:00,84.12,84.24,84.11,84.22,79137.0,82.744,82.862,82.7342,82.8424,79137.0
2023-08-30 10:50:00,84.21,84.31,84.16,84.31,98005.0,82.8325,82.9309,82.7833,82.9309,98005.0
2023-08-30 10:55:00,84.32,84.38,84.3,84.3,50687.0,82.9407,82.9997,82.921,82.921,50687.0
2023-08-30 11:00:00,84.3,84.3,84.12,84.16,74009.0,82.921,82.921,82.744,82.7833,74009.0
2023-08-30 11:05:00,84.16,84.22,84.11,84.11,45966.0,82.7833,82.8424,82.7342,82.7342,45966.0
2023-08-30 11:10:00,84.12,84.18,84.08,84.17,75924.0,82.744,82.803,82.7046,82.7932,75924.0
2023-08-30 11:15:00,84.17,84.18,84.13,84.17,49277.0,82.7932,82.803,82.7538,82.7932,49277.0
2023-08-30 11:20:00,84.17,84.23,84.14,84.19,94899.0,82.7932,82.8522,82.7637,82.8128,94899.0
2023-08-30 11:25:00,84.2,84.31,84.16,84.31,73864.0,82.8227,82.9309,82.7833,82.9309,73864.0
2023-08-30 11:30:00,84.31,84.32,84.26,84.31,40442.0,82.9309,82.9407,82.8817,82.9309,40442.0
2023-08-30 11:35:00,84.32,84.39,84.27,84.35,105726.0,82.9407,83.0096,82.8915,82.9702,105726.0
2023-08-30 11:40:00,84.34,84.36,84.25,84.25,34838.0,82.9604,82.9801,82.8719,82.8719,34838.0
2023-08-30 11:45:00,84.25,84.29,84.22,84.28,65265.0,82.8719,82.9112,82.8424,82.9014,65265.0
2023-08-30 11:50:00,84.29,84.33,84.26,84.28,87799.0,82.9112,82.9506,82.8817,82.9014,87799.0
2023-08-30 11:55:00,84.28,84.32,84.25,84.26,42095.0,82.9014,82.9407,82.8719,82.8817,42095.0
2023-08-30 12:00:00,84.25,84.32,84.23,84.32,75279.0,82.8719,82.9407,82.8522,82.9407,75279.0
2023-08-30 12:05:00,84.33,84.36,84.27,84.36,56566.0,82.9506,82.9801,82.8915,82.9801,56566.0
2023-08-30 12:10:00,84.37,84.38,84.33,84.38,30082.0,82.9899,82.9997,82.9506,82.9997,30082.0
2023-08-30 12:15:00,84.38,84.43,84.34,84.38,71926.0,82.9997,83.0489,82.9604,82.9997,71926.0
2023-08-30 12:20:00,84.38,84.39,84.25,84.29,91006.0,82.9997,83.0096,82.8719,82.9112,91006.0
2023-08-30 12:25:00,84.29,84.31,84.24,84.29,94199.0,82.9112,82.9309,82.862,82.9112,94199.0
2023-08-30 12:30:00,84.29,84.33,84.27,84.29,54666.0,82.9112,82.9506,82.8915,82.9112,54666.0
2023-08-30 12:35:00,84.29,84.33,84.21,84.29,70614.0,82.9112,82.9506,82.8325,82.9112,70614.0
2023-08-30 12:40:00,84.29,84.32,84.26,84.3,53896.0,82.9112,82.9407,82.8817,82.921,53896.0
2023-08-30 12:45:00,84.31,84.34,84.28,84.28,74579.0,82.9309,82.9604,82.9014,82.9014,74579.0
2023-08-30 12:50:00,84.29,84.29,84.19,84.2,46001.0,82.9112,82.9112,82.8128,82.8227,46001.0
2023-08-30 12:55:00,84.2,84.32,84.19,84.29,59113.0,82.8227,82.9407,82.8128,82.9112,59113.0
2023-08-30 13:00:00,84.3,84.34,84.26,84.27,47270.0,82.921,82.9604,82.8817,82.8915,47270.0
2023-08-30 13:05:00,84.26,84.28,84.19,84.21,42117.0,82.8817,82.9014,82.8128,82.8325,42117.0
2023-08-30 13:10:00,84.2,84.22,84.16,84.16,54301.0,82.8227,82.8424,82.7833,82.7833,54301.0
2023-08-30 13:15:00,84.16,84.16,84.11,84.15,69800.0,82.7833,82.7833,82.7342,82.7735,69800.0
2023-08-30 13:20:00,84.15,84.19,84.13,84.16,73915.0,82.7735,82.8128,82.7538,82.7833,73915.0
2023-08-30 13:25:00,84.16,84.18,84.1,84.12,44869.0,82.7833,82.803,82.7243,82.744,44869.0
2023-08-30 13:30:00,84.12,84.17,84.09,84.16,60516.0,82.744,82.7932,82.7145,82.7833,60516.0
2023-08-30 13:35:00,84.16,84.23,84.12,84.23,63050.0,82.7833,82.8522,82.744,82.8522,63050.0
2023-08-30 13:40:00,84.23,84.23,84.17,84.18,33992.0,82.8522,82.8522,82.7932,82.803,33992.0
2023-08-30 13:45:00,84.17,84.19,84.06,84.1,78026.0,82.7932,82.8128,82.685,82.7243,78026.0
2023-08-30 13:50:00,84.11,84.11,84.0,84.01,51559.0,82.7342,82.7342,82.626,82.6358,51559.0
2023-08-30 13:55:00,84.01,84.03,83.94,84.01,95690.0,82.6358,82.6555,82.5669,82.6358,95690.0
2023-08-30 14:00:00,84.02,84.02,83.91,83.93,62479.0,82.6456,82.6456,82.5374,82.5571,62479.0
2023-08-30 14:05:00,83.93,83.95,83.88,83.92,87276.0,82.5571,82.5768,82.5079,82.5473,87276.0
2023-08-30 14:10:00,83.91,84.03,83.88,84.03,46373.0,82.5374,82.6555,82.5079,82.6555,46373.0
2023-08-30 14:15:00,84.03,84.04,83.95,83.96,76383.0,82.6555,82.6653,82.5768,82.5866,76383.0
2023-08-30 14:20:00,83.97,83.98,83.94,83.97,50687.0,82.5964,82.6063,82.5669,82.5964,50687.0
2023-08-30 14:25:00,83.97,84.0,83.92,83.95,64409.0,82.5964,82.626,82.5473,82.5768,64409.0
2023-08-30 14:30:00,83.95,83.97,83.9,83.95,77204.0,82.5768,82.5964,82.5276,82.5768,77204.0
2023-08-30 14:35:00,83.95,83.99,83.93,83.95,42748.0,82.5768,82.6161,82.5571,82.5768,42748.0
2023-08-30 14:40:00,83.96,84.01,83.95,83.99,67719.0,82.5866,82.6358,82.5768,82.6161,67719.0
2023-08-30 14:45:00,83.98,84.01,83.97,84.01,76767.0,82.6063,82.6358,82.5964,82.6358,76767.0
2023-08-30 14:50:00,84.01,84.06,83.99,84.01,57265.0,82.6358,82.685,82.6161,82.6358,57265.0
2023-08-30 14:55:00,84.0,84.06,84.0,84.05,46958.0,82.626,82.685,82.626,82.6751,46958.0
2023-08-30 15:00:00,84.05,84.09,84.04,84.08,43771.0,82.6751,82.7145,82.6653,82.7046,43771.0
2023-08-30 15:05:00,84.09,84.14,84.08,84.12,56263.0,82.7145,82.7637,82.7046,82.744,56263.0
2023-08-30 15:10:00,84.12,84.16,84.1,84.12,60314.0,82.744,82.7833,82.7243,82.744,60314.0
2023-08-30 15:15:00,84.12,84.12,84.08,84.11,66033.0,82.744,82.744,82.7046,82.7342,66033.0
2023-08-30 15:20:00,84.11,84.11,84.04,84.08,88864.0,82.7342,82.7342,82.6653,82.7046,88864.0
2023-08-30 15:25:00,84.09,84.14,84.07,84.12,129564.0,82.7145,82.7637,82.6948,82.744,129564.0
2023-08-30 15:30:00,84.12,84.18,84.11,84.15,84359.0,82.744,82.803,82.7342,82.7735,84359.0
2023-08-30 15:35:00,84.15,84.18,84.12,84.14,56041.0,82.7735,82.803,82.744,82.7637,56041.0
2023-08-30 15:40:00,84.14,84.16,84.12,84.15,77998.0,82.7637,82.7833,82.744,82.7735,77998.0
2023-08-30 15:45:00,84.15,84.2,84.09,84.19,132451.0,82.7735,82.8227,82.7145,82.8128,132451.0
2023-08-30 15:50:00,84.18,84.25,84.11,84.25,190239.0,82.803,82.8719,82.7342,82.8719,190239.0
2023-08-30 15:55:00,84.25,84.36,84.22,84.28,680378.0,82.8719,82.9801,82.8424,82.9014,680378.0
2023-08-31 09:30:00,84.46,84.61,84.25,84.45,287432.0,83.0784,83.226,82.8719,83.0686,287432.0
2023-08-31 09:35:00,84.46,84.51,84.27,84.46,151960.0,83.0784,83.1276,82.8915,83.0784,151960.0
2023-08-31 09:40:00,84.45,84.47,84.25,84.3,128180.0,83.0686,83.0883,82.8719,82.921,128180.0
2023-08-31 09:45:00,84.3,84.49,84.18,84.32,159251.0,82.921,83.1079,82.803,82.9407,159251.0
2023-08-31 09:50:00,84.33,84.49,84.31,84.48,114368.0,82.9506,83.1079,82.9309,83.0981,114368.0
2023-08-31 09:55:00,84.48,84.49,84.39,84.41,120711.0,83.0981,83.1079,83.0096,83.0292,120711.0
2023-08-31 10:00:00,84.4,84.46,84.34,84.44,79984.0,83.0194,83.0784,82.9604,83.0588,79984.0
2023-08-31 10:05:00,84.44,84.49,84.34,84.34,116779.0,83.0588,83.1079,82.9604,82.9604,116779.0
2023-08-31 10:10:00,84.34,84.41,84.27,84.4,88743.0,82.9604,83.0292,82.8915,83.0194,88743.0
2023-08-31 10:15:00,84.4,84.42,84.34,84.35,69433.0,83.0194,83.0391,82.9604,82.9702,69433.0
2023-08-31 10:20:00,84.34,84.38,84.26,84.3,60986.0,82.9604,82.9997,82.8817,82.921,60986.0
2023-08-31 10:25:00,84.3,84.32,84.24,84.3,77635.0,82.921,82.9407,82.862,82.921,77635.0
2023-08-31 10:30:00,84.3,84.3,84.19,84.2,92488.0,82.921,82.921,82.8128,82.8227,92488.0
2023-08-31 10:35:00,84.2,84.22,84.13,84.14,94166.0,82.8227,82.8424,82.7538,82.7637,94166.0
2023-08-31 10:40:00,84.14,84.21,84.07,84.2,142795.0,82.7637,82.8325,82.6948,82.8227,142795.0
2023-08-31 10:45:00,84.2,84.27,84.14,84.27,78728.0,82.8227,82.8915,82.7637,82.8915,78728.0
2023-08-31 10:50:00,84.27,84.34,84.23,84.33,84136.0,82.8915,82.9604,82.8522,82.9506,84136.0
2023-08-31 10:55:00,84.33,84.33,84.21,84.27,59096.0,82.9506,82.9506,82.8325,82.8915,59096.0
2023-08-31 11:00:00,84.26,84.26,84.14,84.19,90491.0,82.8817,82.8817,82.7637,82.8128,90491.0
2023-08-31 11:05:00,84.18,84.18,84.06,84.07,80975.0,82.803,82.803,82.685,82.6948,80975.0
2023-08-31 11:10:00,84.08,84.12,83.97,84.03,118580.0,82.7046,82.744,82.5964,82.6555,118580.0
2023-08-31 11:15:00,84.04,84.08,83.98,84.08,86864.0,82.6653,82.7046,82.6063,82.7046,86864.0
2023-08-31 11:20:00,84.08,84.08,83.97,84.06,118141.0,82.7046,82.7046,82.5964,82.685,118141.0
2023-08-31 11:25:00,84.05,84.15,84.0,84.08,76653.0,82.6751,82.7735,82.626,82.7046,76653.0
2023-08-31 11:30:00,84.08,84.08,83.99,84.0,79628.0,82.7046,82.7046,82.6161,82.626,79628.0
2023-08-31 11:35:00,83.99,84.04,83.97,83.98,54002.0,82.6161,82.6653,82.5964,82.6063,54002.0
2023-08-31 11:40:00,83.98,84.08,83.98,84.05,53622.0,82.6063,82.7046,82.6063,82.6751,53622.0
2023-08-31 11:45:00,84.05,84.05,83.98,83.99,53734.0,82.6751,82.6751,82.6063,82.6161,53734.0
2023-08-31 11:50:00,83.98,84.02,83.97,83.99,67028.0,82.6063,82.6456,82.5964,82.6161,67028.0
2023-08-31 11:55:00,83.98,84.01,83.92,84.0,53622.0,82.6063,82.6358,82.5473,82.626,53622.0
2023-08-31 12:00:00,83.99,84.02,83.95,83.98,55877.0,82.6161,82.6456,82.5768,82.6063,55877.0
2023-08-31 12:05:00,83.98,84.09,83.98,84.09,74828.0,82.6063,82.7145,82.6063,82.7145,74828.0
2023-08-31 12:10:00,84.1,84.13,84.04,84.09,69703.0,82.7243,82.7538,82.6653,82.7145,69703.0
2023-08-31 12:15:00,84.1,84.1,83.95,83.97,59730.0,82.7243,82.7243,82.5768,82.5964,59730.0
2023-08-31 12:20:00,83.96,84.0,83.86,83.9,78254.0,82.5866,82.626,82.4882,82.5276,78254.0
2023-08-31 12:25:00,83.9,83.95,83.9,83.92,51167.0,82.5276,82.5768,82.5276,82.5473,51167.0
2023-08-31 12:30:00,83.91,83.93,83.85,83.87,51255.0,82.5374,82.5571,82.4784,82.4981,51255.0
2023-08-31 12:35:00,83.87,83.9,83.85,83.86,58842.0,82.4981,82.5276,82.4784,82.4882,58842.0
2023-08-31 12:40:00,83.86,83.87,83.81,83.83,65906.0,82.4882,82.4981,82.4391,82.4587,65906.0
2023-08-31 12:45:00,83.83,83.83,83.73,83.75,103480.0,82.4587,82.4587,82.3604,82.38,103480.0
2023-08-31 12:50:00,83.76,83.77,83.66,83.73,97038.0,82.3899,82.3997,82.2915,82.3604,97038.0
2023-08-31 12:55:00,83.73,83.75,83.7,83.75,59945.0,82.3604,82.38,82.3309,82.38,59945.0
2023-08-31 13:00:00,83.73,83.74,83.67,83.73,44893.0,82.3604,82.3702,82.3014,82.3604,44893.0
2023-08-31 13:05:00,83.73,83.81,83.72,83.81,54286.0,82.3604,82.4391,82.3505,82.4391,54286.0
2023-08-31 13:10:00,83.8,83.85,83.79,83.84,36193.0,82.4292,82.4784,82.4194,82.4686,36193.0
2023-08-31 13:15:00,83.84,83.92,83.83,83.92,46838.0,82.4686,82.5473,82.4587,82.5473,46838.0
2023-08-31 13:20:00,83.92,83.95,83.89,83.94,61232.0,82.5473,82.5768,82.5178,82.5669,61232.0
2023-08-31 13:25:00,83.95,83.96,83.9,83.95,44254.0,82.5768,82.5866,82.5276,82.5768,44254.0
2023-08-31 13:30:00,83.96,83.99,83.9,83.91,74555.0,82.5866,82.6161,82.5276,82.5374,74555.0
2023-08-31 13:35:00,83.91,83.95,83.91,83.92,44814.0,82.5374,82.5768,82.5374,82.5473,44814.0
2023-08-31 13:40:00,83.92,83.95,83.88,83.94,46688.0,82.5473,82.5768,82.5079,82.5669,46688.0
2023-08-31 13:45:00,83.93,83.93,83.81,83.83,69515.0,82.5571,82.5571,82.4391,82.4587,69515.0
2023-08-31 13:50:00,83.84,83.86,83.82,83.84,47917.0,82.4686,82.4882,82.4489,82.4686,47917.0
2023-08-31 13:55:00,83.84,83.92,83.83,83.87,53269.0,82.4686,82.5473,82.4587,82.4981,53269.0
2023-08-31 14:00:00,83.87,83.89,83.81,83.83,58820.0,82.4981,82.5178,82.4391,82.4587,58820.0
2023-08-31 14:05:00,83.83,83.94,83.82,83.92,69983.0,82.4587,82.5669,82.4489,82.5473,69983.0
2023-08-31 14:10:00,83.92,83.97,83.91,83.97,68174.0,82.5473,82.5964,82.5374,82.5964,68174.0
2023-08-31 14:15:00,83.96,83.98,83.87,83.88,41104.0,82.5866,82.6063,82.4981,82.5079,41104.0
2023-08-31 14:20:00,83.88,83.95,83.87,83.94,50955.0,82.5079,82.5768,82.4981,82.5669,50955.0
2023-08-31 14:25:00,83.95,83.95,83.88,83.89,47449.0,82.5768,82.5768,82.5079,82.5178,47449.0
2023-08-31 14:30:00,83.89,83.93,83.87,83.92,128801.0,82.5178,82.5571,82.4981,82.5473,128801.0
2023-08-31 14:35:00,83.93,83.95,83.87,83.9,44445.0,82.5571,82.5768,82.4981,82.5276,44445.0
2023-08-31 14:40:00,83.9,83.93,83.78,83.8,69754.0,82.5276,82.5571,82.4096,82.4292,69754.0
2023-08-31 14:45:00,83.8,83.83,83.77,83.78,65998.0,82.4292,82.4587,82.3997,82.4096,65998.0
2023-08-31 14:50:00,83.78,83.8,83.73,83.73,68755.0,82.4096,82.4292,82.3604,82.3604,68755.0
2023-08-31 14:55:00,83.74,83.74,83.64,83.66,122314.0,82.3702,82.3702,82.2718,82.2915,122314.0
2023-08-31 15:00:00,83.67,83.73,83.64,83.69,113323.0,82.3014,82.3604,82.2718,82.321,113323.0
2023-08-31 15:05:00,83.69,83.74,83.65,83.73,55078.0,82.321,82.3702,82.2817,82.3604,55078.0
2023-08-31 15:10:00,83.73,83.76,83.7,83.74,68920.0,82.3604,82.3899,82.3309,82.3702,68920.0
2023-08-31 15:15:00,83.73,83.74,83.65,83.72,74785.0,82.3604,82.3702,82.2817,82.3505,74785.0
2023-08-31 15:20:00,83.73,83.77,83.71,83.72,44788.0,82.3604,82.3997,82.3407,82.3505,44788.0
2023-08-31 15:25:00,83.72,83.74,83.67,83.72,63032.0,82.3505,82.3702,82.3014,82.3505,63032.0
2023-08-31 15:30:00,83.72,83.81,83.71,83.78,70139.0,82.3505,82.4391,82.3407,82.4096,70139.0
2023-08-31 15:35:00,83.77,83.8,83.74,83.8,71588.0,82.3997,82.4292,82.3702,82.4292,71588.0
2023-08-31 15:40:00,83.8,83.85,83.76,83.78,124281.0,82.4292,82.4784,82.3899,82.4096,124281.0
2023-08-31 15:45:00,83.78,83.8,83.74,83.79,100401.0,82.4096,82.4292,82.3702,82.4194,100401.0
2023-08-31 15:50:00,83.79,83.81,83.7,83.7,242526.0,82.4194,82.4391,82.3309,82.3309,242526.0
2023-08-31 15:55:00,83.7,83.75,83.66,83.67,556445.0,82.3309,82.38,82.2915,82.3014,556445.0
2023-09-01 09:30:00,82.11,82.11,80.53,80.9,2510489.0,80.7669,80.7669,79.2127,79.5767,2510489.0
2023-09-01 09:35:00,80.9,81.4,80.78,81.35,930466.0,79.5767,80.0685,79.4586,80.0193,930466.0
2023-09-01 09:40:00,81.36,81.9,81.36,81.89,743076.0,80.0291,80.5603,80.0291,80.5505,743076.0
2023-09-01 09:45:00,81.87,81.88,81.57,81.74,509949.0,80.5308,80.5406,80.2357,80.4029,509949.0
2023-09-01 09:50:00,81.75,81.85,81.61,81.72,493762.0,80.4128,80.5111,80.275,80.3832,493762.0
2023-09-01 09:55:00,81.71,81.72,81.37,81.48,553067.0,80.3734,80.3832,80.039,80.1472,553067.0
2023-09-01 10:00:00,81.49,81.7,81.38,81.58,396954.0,80.157,80.3636,80.0488,80.2455,396954.0
2023-09-01 10:05:00,81.57,81.74,81.36,81.36,421169.0,80.2357,80.4029,80.0291,80.0291,421169.0
2023-09-01 10:10:00,81.35,81.51,81.31,81.35,366380.0,80.0193,80.1767,79.98,80.0193,366380.0
2023-09-01 10:15:00,81.36,81.43,81.28,81.34,368487.0,80.0291,80.098,79.9504,80.0095,368487.0
2023-09-01 10:20:00,81.33,81.34,81.24,81.27,349842.0,79.9996,80.0095,79.9111,79.9406,349842.0
2023-09-01 10:25:00,81.27,81.49,81.19,81.45,494402.0,79.9406,80.157,79.8619,80.1177,494402.0
2023-09-01 10:30:00,81.45,81.64,81.37,81.59,389329.0,80.1177,80.3046,80.039,80.2554,389329.0
2023-09-01 10:35:00,81.59,81.92,81.58,81.89,320588.0,80.2554,80.58,80.2455,80.5505,320588.0
2023-09-01 10:40:00,81.89,82.04,81.64,81.65,507610.0,80.5505,80.698,80.3046,80.3144,507610.0
2023-09-01 10:45:00,81.65,81.68,81.47,81.48,228534.0,80.3144,80.3439,80.1373,80.1472,228534.0
2023-09-01 10:50:00,81.48,81.61,81.47,81.6,190154.0,80.1472,80.275,80.1373,80.2652,190154.0
2023-09-01 10:55:00,81.61,81.61,81.37,81.39,259667.0,80.275,80.275,80.039,80.0586,259667.0
2023-09-01 11:00:00,81.39,81.45,81.33,81.34,208691.0,80.0586,80.1177,79.9996,80.0095,208691.0
2023-09-01 11:05:00,81.33,81.48,81.31,81.48,239490.0,79.9996,80.1472,79.98,80.1472,239490.0
2023-09-01 11:10:00,81.47,81.5,81.2,81.22,238120.0,80.1373,80.1668,79.8718,79.8914,238120.0
2023-09-01 11:15:00,81.21,81.29,81.16,81.2,221667.0,79.8816,79.9603,79.8324,79.8718,221667.0
2023-09-01 11:20:00,81.2,81.22,81.06,81.13,219189.0,79.8718,79.8914,79.734,79.8029,219189.0
2023-09-01 11:25:00,81.12,81.22,81.1,81.22,343253.0,79.7931,79.8914,79.7734,79.8914,343253.0
2023-09-01 11:30:00,81.22,81.3,81.16,81.2,243420.0,79.8914,79.9701,79.8324,79.8718,243420.0
2023-09-01 11:35:00,81.21,81.34,81.16,81.31,161722.0,79.8816,80.0095,79.8324,79.98,161722.0
2023-09-01 11:40:00,81.32,81.5,81.31,81.48,241409.0,79.9898,80.1668,79.98,80.1472,241409.0
2023-09-01 11:45:00,81.49,81.49,81.29,81.31,191208.0,80.157,80.157,79.9603,79.98,191208.0
2023-09-01 11:50:00,81.31,81.46,81.3,81.45,216431.0,79.98,80.1275,79.9701,80.1177,216431.0
2023-09-01 11:55:00,81.46,81.5,81.4,81.42,81720.0,80.1275,80.1668,80.0685,80.0882,81720.0
2023-09-01 12:00:00,81.42,81.45,81.38,81.39,136865.0,80.0882,80.1177,80.0488,80.0586,136865.0
2023-09-01 12:05:00,81.38,81.55,81.37,81.55,127145.0,80.0488,80.216,80.039,80.216,127145.0
2023-09-01 12:10:00,81.55,81.67,81.52,81.66,147346.0,80.216,80.3341,80.1865,80.3242,147346.0
2023-09-01 12:15:00,81.66,81.72,81.6,81.7,192221.0,80.3242,80.3832,80.2652,80.3636,192221.0
2023-09-01 12:20:00,81.7,81.84,81.7,81.83,155616.0,80.3636,80.5013,80.3636,80.4914,155616.0
2023-09-01 12:25:00,81.84,81.99,81.83,81.98,183145.0,80.5013,80.6488,80.4914,80.639,183145.0
2023-09-01 12:30:00,81.98,82.07,81.83,81.84,226552.0,80.639,80.7275,80.4914,80.5013,226552.0
2023-09-01 12:35:00,81.84,81.87,81.75,81.87,193000.0,80.5013,80.5308,80.4128,80.5308,193000.0
2023-09-01 12:40:00,81.87,81.96,81.85,81.88,135130.0,80.5308,80.6193,80.5111,80.5406,135130.0
2023-09-01 12:45:00,81.88,82.09,81.86,82.07,162985.0,80.5406,80.7472,80.521,80.7275,162985.0
2023-09-01 12:50:00,82.06,82.22,82.06,82.2,257066.0,80.7177,80.8751,80.7177,80.8554,257066.0
2023-09-01 12:55:00,82.2,82.23,82.11,82.13,308616.0,80.8554,80.8849,80.7669,80.7865,308616.0
2023-09-01 13:00:00,82.13,82.14,81.96,82.02,148865.0,80.7865,80.7964,80.6193,80.6783,148865.0
2023-09-01 13:05:00,82.0,82.08,82.0,82.05,88657.0,80.6587,80.7374,80.6587,80.7079,88657.0
2023-09-01 13:10:00,82.05,82.07,81.92,81.92,132765.0,80.7079,80.7275,80.58,80.58,132765.0
2023-09-01 13:15:00,81.92,81.94,81.85,81.88,95508.0,80.58,80.5997,80.5111,80.5406,95508.0
2023-09-01 13:20:00,81.87,81.98,81.85,81.86,104895.0,80.5308,80.639,80.5111,80.521,104895.0
2023-09-01 13:25:00,81.86,81.86,81.8,81.8,166211.0,80.521,80.521,80.4619,80.4619,166211.0
2023-09-01 13:30:00,81.81,81.85,81.79,81.83,107737.0,80.4718,80.5111,80.4521,80.4914,107737.0
2023-09-01 13:35:00,81.83,81.9,81.8,81.87,74283.0,80.4914,80.5603,80.4619,80.5308,74283.0
2023-09-01 13:40:00,81.87,81.92,81.82,81.82,72717.0,80.5308,80.58,80.4816,80.4816,72717.0
2023-09-01 13:45:00,81.82,81.92,81.8,81.87,112056.0,80.4816,80.58,80.4619,80.5308,112056.0
2023-09-01 13:50:00,81.87,81.93,81.84,81.9,78949.0,80.5308,80.5898,80.5013,80.5603,78949.0
2023-09-01 13:55:00,81.9,81.97,81.89,81.95,66986.0,80.5603,80.6292,80.5505,80.6095,66986.0
2023-09-01 14:00:00,81.95,81.99,81.91,81.95,63121.0,80.6095,80.6488,80.5701,80.6095,63121.0
2023-09-01 14:05:00,81.95,81.97,81.94,81.95,51233.0,80.6095,80.6292,80.5997,80.6095,51233.0
2023-09-01 14:10:00,81.94,81.95,81.85,81.95,102255.0,80.5997,80.6095,80.5111,80.6095,102255.0
2023-09-01 14:15:00,81.95,81.95,81.85,81.87,89852.0,80.6095,80.6095,80.5111,80.5308,89852.0
2023-09-01 14:20:00,81.87,81.87,81.78,81.82,192484.0,80.5308,80.5308,80.4423,80.4816,192484.0
2023-09-01 14:25:00,81.81,81.81,81.64,81.72,97748.0,80.4718,80.4718,80.3046,80.3832,97748.0
2023-09-01 14:30:00,81.72,81.8,81.68,81.69,140983.0,80.3832,80.4619,80.3439,80.3537,140983.0
2023-09-01 14:35:00,81.69,81.7,81.54,81.55,126002.0,80.3537,80.3636,80.2062,80.216,126002.0
2023-09-01 14:40:00,81.54,81.64,81.54,81.61,112344.0,80.2062,80.3046,80.2062,80.275,112344.0
2023-09-01 14:45:00,81.6,81.71,81.58,81.63,120384.0,80.2652,80.3734,80.2455,80.2947,120384.0
2023-09-01 14:50:00,81.63,81.73,81.62,81.7,116714.0,80.2947,80.3931,80.2849,80.3636,116714.0
2023-09-01 14:55:00,81.7,81.88,81.6,81.6,372834.0,80.3636,80.5406,80.2652,80.2652,372834.0
2023-09-01 15:00:00,81.6,81.82,81.57,81.82,237151.0,80.2652,80.4816,80.2357,80.4816,237151.0
2023-09-01 15:05:00,81.83,81.95,81.75,81.93,127351.0,80.4914,80.6095,80.4128,80.5898,127351.0
2023-09-01 15:10:00,81.92,81.99,81.89,81.93,149167.0,80.58,80.6488,80.5505,80.5898,149167.0
2023-09-01 15:15:00,81.94,81.98,81.89,81.92,189454.0,80.5997,80.639,80.5505,80.58,189454.0
2023-09-01 15:20:00,81.92,81.93,81.82,81.84,142013.0,80.58,80.5898,80.4816,80.5013,142013.0
2023-09-01 15:25:00,81.84,81.97,81.84,81.9,166569.0,80.5013,80.6292,80.5013,80.5603,166569.0
2023-09-01 15:30:00,81.91,81.96,81.86,81.92,170249.0,80.5701,80.6193,80.521,80.58,170249.0
2023-09-01 15:35:00,81.93,81.94,81.79,81.85,201091.0,80.5898,80.5997,80.4521,80.5111,201091.0
2023-09-01 15:40:00,81.85,81.87,81.69,81.7,247226.0,80.5111,80.5308,80.3537,80.3636,247226.0
2023-09-01 15:45:00,81.7,81.73,81.62,81.67,294511.0,80.3636,80.3931,80.2849,80.3341,294511.0
2023-09-01 15:50:00,81.66,81.79,81.65,81.79,432417.0,80.3242,80.4521,80.3144,80.4521,432417.0
2023-09-01 15:55:00,81.79,81.8,81.59,81.65,1088675.0,80.4521,80.4619,80.2554,80.3144,1088675.0
2023-09-05 09:30:00,81.42,81.7,81.23,81.54,618481.0,80.0882,80.3636,79.9013,80.2062,618481.0
2023-09-05 09:35:00,81.55,81.86,81.55,81.83,246510.0,80.216,80.521,80.216,80.4914,246510.0
2023-09-05 09:40:00,81.83,81.99,81.7,81.97,204078.0,80.4914,80.6488,80.3636,80.6292,204078.0
2023-09-05 09:45:00,81.97,82.15,81.85,81.86,303024.0,80.6292,80.8062,80.5111,80.521,303024.0
2023-09-05 09:50:00,81.86,81.87,81.67,81.75,134239.0,80.521,80.5308,80.3341,80.4128,134239.0
2023-09-05 09:55:00,81.76,81.95,81.67,81.92,219213.0,80.4226,80.6095,80.3341,80.58,219213.0
2023-09-05 10:00:00,81.93,82.15,81.91,82.11,328861.0,80.5898,80.8062,80.5701,80.7669,328861.0
2023-09-05 10:05:00,82.12,82.16,81.99,82.08,249074.0,80.7767,80.8161,80.6488,80.7374,249074.0
2023-09-05 10:10:00,82.08,82.2,82.08,82.09,116834.0,80.7374,80.8554,80.7374,80.7472,116834.0
2023-09-05 10:15:00,82.1,82.2,82.02,82.17,133750.0,80.757,80.8554,80.6783,80.8259,133750.0
2023-09-05 10:20:00,82.17,82.19,82.01,82.12,91582.0,80.8259,80.8456,80.6685,80.7767,91582.0
2023-09-05 10:25:00,82.12,82.27,82.08,82.22,128797.0,80.7767,80.9243,80.7374,80.8751,128797.0
2023-09-05 10:30:00,82.2,82.24,82.05,82.2,129164.0,80.8554,80.8947,80.7079,80.8554,129164.0
2023-09-05 10:35:00,82.2,82.24,82.11,82.18,95878.0,80.8554,80.8947,80.7669,80.8357,95878.0
2023-09-05 10:40:00,82.17,82.27,82.14,82.26,109553.0,80.8259,80.9243,80.7964,80.9144,109553.0
2023-09-05 10:45:00,82.26,82.39,82.16,82.17,262356.0,80.9144,81.0423,80.8161,80.8259,262356.0
2023-09-05 10:50:00,82.19,82.22,81.99,82.0,153912.0,80.8456,80.8751,80.6488,80.6587,153912.0
2023-09-05 10:55:00,82.0,82.0,81.86,81.98,100720.0,80.6587,80.6587,80.521,80.639,100720.0
2023-09-05 11:00:00,81.97,82.08,81.9,82.0,91740.0,80.6292,80.7374,80.5603,80.6587,91740.0
2023-09-05 11:05:00,82.0,82.1,82.0,82.03,69669.0,80.6587,80.757,80.6587,80.6882,69669.0
2023-09-05 11:10:00,82.03,82.05,81.97,81.98,64194.0,80.6882,80.7079,80.6292,80.639,64194.0
2023-09-05 11:15:00,81.97,82.07,81.97,82.04,127415.0,80.6292,80.7275,80.6292,80.698,127415.0
2023-09-05 11:20:00,82.03,82.08,81.96,82.04,104650.0,80.6882,80.7374,80.6193,80.698,104650.0
2023-09-05 11:25:00,82.04,82.12,81.98,82.01,113319.0,80.698,80.7767,80.639,80.6685,113319.0
2023-09-05 11:30:00,82.01,82.05,81.95,82.02,69050.0,80.6685,80.7079,80.6095,80.6783,69050.0
2023-09-05 11:35:00,82.02,82.05,81.98,82.0,72452.0,80.6783,80.7079,80.639,80.6587,72452.0
2023-09-05 11:40:00,82.0,82.0,81.83,81.84,68585.0,80.6587,80.6587,80.4914,80.5013,68585.0
2023-09-05 11:45:00,81.83,81.86,81.75,81.76,125078.0,80.4914,80.521,80.4128,80.4226,125078.0
2023-09-05 11:50:00,81.76,81.83,81.71,81.81,77134.0,80.4226,80.4914,80.3734,80.4718,77134.0
2023-09-05 11:55:00,81.81,81.82,81.73,81.75,50997.0,80.4718,80.4816,80.3931,80.4128,50997.0
2023-09-05 12:00:00,81.74,81.79,81.71,81.75,82806.0,80.4029,80.4521,80.3734,80.4128,82806.0
2023-09-05 12:05:00,81.75,81.91,81.74,81.84,66132.0,80.4128,80.5701,80.4029,80.5013,66132.0
2023-09-05 12:10:00,81.84,81.9,81.82,81.83,48889.0,80.5013,80.5603,80.4816,80.4914,48889.0
2023-09-05 12:15:00,81.84,81.84,81.79,81.83,46524.0,80.5013,80.5013,80.4521,80.4914,46524.0
2023-09-05 12:20:00,81.83,81.88,81.81,81.84,43952.0,80.4914,80.5406,80.4718,80.5013,43952.0
2023-09-05 12:25:00,81.84,81.84,81.74,81.78,43386.0,80.5013,80.5013,80.4029,80.4423,43386.0
2023-09-05 12:30:00,81.77,81.85,81.75,81.84,79757.0,80.4324,80.5111,80.4128,80.5013,79757.0
2023-09-05 12:35:00,81.84,81.95,81.83,81.94,136457.0,80.5013,80.6095,80.4914,80.5997,136457.0
2023-09-05 12:40:00,81.94,81.96,81.91,81.93,60647.0,80.5997,80.6193,80.5701,80.5898,60647.0
2023-09-05 12:45:00,81.92,82.0,81.91,81.98,52173.0,80.58,80.6587,80.5701,80.639,52173.0
2023-09-05 12:50:00,81.98,82.0,81.89,81.9,44438.0,80.639,80.6587,80.5505,80.5603,44438.0
2023-09-05 12:55:00,81.9,81.93,81.87,81.9,62192.0,80.5603,80.5898,80.5308,80.5603,62192.0
2023-09-05 13:00:00,81.9,81.92,81.82,81.84,67652.0,80.5603,80.58,80.4816,80.5013,67652.0
2023-09-05 13:05:00,81.84,81.87,81.73,81.74,63439.0,80.5013,80.5308,80.3931,80.4029,63439.0
2023-09-05 13:10:00,81.74,81.82,81.72,81.8,51316.0,80.4029,80.4816,80.3832,80.4619,51316.0
2023-09-05 13:15:00,81.8,81.9,81.78,81.84,87525.0,80.4619,80.5603,80.4423,80.5013,87525.0
2023-09-05 13:20:00,81.84,81.87,81.8,81.84,46766.0,80.5013,80.5308,80.4619,80.5013,46766.0
2023-09-05 13:25:00,81.84,81.84,81.8,81.82,63820.0,80.5013,80.5013,80.4619,80.4816,63820.0
2023-09-05 13:30:00,81.81,81.83,81.75,81.82,75141.0,80.4718,80.4914,80.4128,80.4816,75141.0
2023-09-05 13:35:00,81.81,81.87,81.75,81.83,49136.0,80.4718,80.5308,80.4128,80.4914,49136.0
2023-09-05 13:40:00,81.83,81.84,81.76,81.77,36754.0,80.4914,80.5013,80.4226,80.4324,36754.0
2023-09-05 13:45:00,81.77,81.77,81.69,81.76,95833.0,80.4324,80.4324,80.3537,80.4226,95833.0
2023-09-05 13:50:00,81.76,81.84,81.75,81.83,40705.0,80.4226,80.5013,80.4128,80.4914,40705.0
2023-09-05 13:55:00,81.84,81.85,81.77,81.83,74037.0,80.5013,80.5111,80.4324,80.4914,74037.0
2023-09-05 14:00:00,81.84,81.84,81.8,81.81,41097.0,80.5013,80.5013,80.4619,80.4718,41097.0
2023-09-05 14:05:00,81.81,81.83,81.72,81.74,77978.0,80.4718,80.4914,80.3832,80.4029,77978.0
2023-09-05 14:10:00,81.74,81.77,81.7,81.71,62449.0,80.4029,80.4324,80.3636,80.3734,62449.0
2023-09-05 14:15:00,81.7,81.77,81.68,81.76,74762.0,80.3636,80.4324,80.3439,80.4226,74762.0
2023-09-05 14:20:00,81.75,81.78,81.69,81.7,55650.0,80.4128,80.4423,80.3537,80.3636,55650.0
2023-09-05 14:25:00,81.7,81.71,81.68,81.71,56627.0,80.3636,80.3734,80.3439,80.3734,56627.0
2023-09-05 14:30:00,81.7,81.72,81.61,81.66,103205.0,80.3636,80.3832,80.275,80.3242,103205.0
2023-09-05 14:35:00,81.66,81.7,81.62,81.68,52008.0,80.3242,80.3636,80.2849,80.3439,52008.0
2023-09-05 14:40:00,81.69,81.72,81.66,81.69,36629.0,80.3537,80.3832,80.3242,80.3537,36629.0
2023-09-05 14:45:00,81.68,81.71,81.68,81.7,56607.0,80.3439,80.3734,80.3439,80.3636,56607.0
2023-09-05 14:50:00,81.7,81.77,81.69,81.75,62518.0,80.3636,80.4324,80.3537,80.4128,62518.0
2023-09-05 14:55:00,81.76,81.79,81.74,81.75,69757.0,80.4226,80.4521,80.4029,80.4128,69757.0
2023-09-05 15:00:00,81.74,81.75,81.64,81.65,152986.0,80.4029,80.4128,80.3046,80.3144,152986.0
2023-09-05 15:05:00,81.65,81.7,81.62,81.66,74165.0,80.3144,80.3636,80.2849,80.3242,74165.0
2023-09-05 15:10:00,81.66,81.68,81.56,81.56,108952.0,80.3242,80.3439,80.2259,80.2259,108952.0
2023-09-05 15:15:00,81.56,81.59,81.53,81.56,66081.0,80.2259,80.2554,80.1964,80.2259,66081.0
2023-09-05 15:20:00,81.56,81.6,81.53,81.55,57183.0,80.2259,80.2652,80.1964,80.216,57183.0
2023-09-05 15:25:00,81.54,81.55,81.46,81.46,126382.0,80.2062,80.216,80.1275,80.1275,126382.0
2023-09-05 15:30:00,81.47,81.52,81.41,81.45,137593.0,80.1373,80.1865,80.0783,80.1177,137593.0
2023-09-05 15:35:00,81.45,81.51,81.43,81.47,111751.0,80.1177,80.1767,80.098,80.1373,111751.0
2023-09-05 15:40:00,81.48,81.53,81.45,81.49,100822.0,80.1472,80.1964,80.1177,80.157,100822.0
2023-09-05 15:45:00,81.49,81.49,81.33,81.33,131154.0,80.157,80.157,79.9996,79.9996,131154.0
2023-09-05 15:50:00,81.34,81.35,81.22,81.24,304679.0,80.0095,80.0193,79.8914,79.9111,304679.0
2023-09-05 15:55:00,81.25,81.27,81.17,81.2,619109.0,79.9209,79.9406,79.8422,79.8718,619109.0
2023-09-06 09:30:00,80.79,81.1,80.72,81.05,545312.0,79.4685,79.7734,79.3996,79.7242,545312.0
2023-09-06 09:35:00,81.03,81.22,80.98,80.98,245511.0,79.7045,79.8914,79.6554,79.6554,245511.0
2023-09-06 09:40:00,80.98,81.13,80.96,81.13,237164.0,79.6554,79.8029,79.6357,79.8029,237164.0
2023-09-06 09:45:00,81.13,81.18,81.03,81.05,142193.0,79.8029,79.8521,79.7045,79.7242,142193.0
2023-09-06 09:50:00,81.05,81.09,80.93,80.95,157406.0,79.7242,79.7636,79.6062,79.6258,157406.0
2023-09-06 09:55:00,80.94,81.23,80.94,81.13,141083.0,79.616,79.9013,79.616,79.8029,141083.0
2023-09-06 10:00:00,81.12,81.36,80.97,81.23,234382.0,79.7931,80.0291,79.6455,79.9013,234382.0
2023-09-06 10:05:00,81.24,81.47,81.17,81.36,148212.0,79.9111,80.1373,79.8422,80.0291,148212.0
2023-09-06 10:10:00,81.36,81.55,81.32,81.5,210097.0,80.0291,80.216,79.9898,80.1668,210097.0
2023-09-06 10:15:00,81.5,81.5,81.39,81.43,124548.0,80.1668,80.1668,80.0586,80.098,124548.0
2023-09-06 10:20:00,81.43,81.44,81.2,81.23,110042.0,80.098,80.1078,79.8718,79.9013,110042.0
2023-09-06 10:25:00,81.23,81.26,81.07,81.1,85011.0,79.9013,79.9308,79.7439,79.7734,85011.0
2023-09-06 10:30:00,81.09,81.18,81.06,81.11,127280.0,79.7636,79.8521,79.734,79.7832,127280.0
2023-09-06 10:35:00,81.12,81.13,81.0,81.02,78773.0,79.7931,79.8029,79.675,79.6947,78773.0
2023-09-06 10:40:00,81.03,81.1,81.01,81.04,68999.0,79.7045,79.7734,79.6849,79.7144,68999.0
2023-09-06 10:45:00,81.02,81.1,81.01,81.08,51230.0,79.6947,79.7734,79.6849,79.7537,51230.0
2023-09-06 10:50:00,81.07,82.09,80.82,81.99,1108827.0,79.7439,80.7472,79.498,80.6488,1108827.0
2023-09-06 10:55:00,81.99,82.03,80.75,80.76,949383.0,80.6488,80.6882,79.4291,79.439,949383.0
2023-09-06 11:00:00,80.79,81.2,80.75,81.03,326287.0,79.4685,79.8718,79.4291,79.7045,326287.0
2023-09-06 11:05:00,81.03,81.08,80.75,80.75,242070.0,79.7045,79.7537,79.4291,79.4291,242070.0
2023-09-06 11:10:00,80.75,80.92,80.63,80.64,264020.0,79.4291,79.5963,79.3111,79.3209,264020.0
2023-09-06 11:15:00,80.64,80.93,80.63,80.86,208428.0,79.3209,79.6062,79.3111,79.5373,208428.0
2023-09-06 11:20:00,80.88,80.98,80.84,80.96,84468.0,79.557,79.6554,79.5176,79.6357,84468.0
2023-09-06 11:25:00,80.95,81.01,80.92,80.94,69865.0,79.6258,79.6849,79.5963,79.616,69865.0
2023-09-06 11:30:00,80.94,81.03,80.88,80.98,100040.0,79.616,79.7045,79.557,79.6554,100040.0
2023-09-06 11:35:00,80.98,81.14,80.95,81.06,118835.0,79.6554,79.8127,79.6258,79.734,118835.0
2023-09-06 11:40:00,81.06,81.09,80.96,81.05,72456.0,79.734,79.7636,79.6357,79.7242,72456.0
2023-09-06 11:45:00,81.05,81.06,80.92,80.93,101798.0,79.7242,79.734,79.5963,79.6062,101798.0
2023-09-06 11:50:00,80.94,81.05,80.93,81.04,135828.0,79.616,79.7242,79.6062,79.7144,135828.0
2023-09-06 11:55:00,81.03,81.07,80.91,80.96,119138.0,79.7045,79.7439,79.5865,79.6357,119138.0
2023-09-06 12:00:00,80.96,80.97,80.82,80.84,141574.0,79.6357,79.6455,79.498,79.5176,141574.0
2023-09-06 12:05:00,80.84,80.89,80.83,80.88,112419.0,79.5176,79.5668,79.5078,79.557,112419.0
2023-09-06 12:10:00,80.89,80.94,80.77,80.8,122058.0,79.5668,79.616,79.4488,79.4783,122058.0
2023-09-06 12:15:00,80.8,80.82,80.76,80.81,53865.0,79.4783,79.498,79.439,79.4881,53865.0
2023-09-06 12:20:00,80.83,80.91,80.8,80.88,118389.0,79.5078,79.5865,79.4783,79.557,118389.0
2023-09-06 12:25:00,80.88,80.94,80.79,80.79,132672.0,79.557,79.616,79.4685,79.4685,132672.0
2023-09-06 12:30:00,80.79,80.86,80.7,80.72,160187.0,79.4685,79.5373,79.3799,79.3996,160187.0
2023-09-06 12:35:00,80.71,80.8,80.68,80.77,148908.0,79.3898,79.4783,79.3603,79.4488,148908.0
2023-09-06 12:40:00,80.77,80.8,80.71,80.8,91749.0,79.4488,79.4783,79.3898,79.4783,91749.0
2023-09-06 12:45:00,80.8,80.8,80.7,80.71,60461.0,79.4783,79.4783,79.3799,79.3898,60461.0
2023-09-06 12:50:00,80.7,80.71,80.57,80.58,158241.0,79.3799,79.3898,79.2521,79.2619,158241.0
2023-09-06 12:55:00,80.58,80.67,80.55,80.67,92348.0,79.2619,79.3504,79.2324,79.3504,92348.0
2023-09-06 13:00:00,80.66,80.67,80.56,80.56,94915.0,79.3406,79.3504,79.2422,79.2422,94915.0
2023-09-06 13:05:00,80.56,80.59,80.53,80.59,130595.0,79.2422,79.2717,79.2127,79.2717,130595.0
2023-09-06 13:10:00,80.59,80.73,80.58,80.72,96204.0,79.2717,79.4094,79.2619,79.3996,96204.0
2023-09-06 13:15:00,80.71,80.77,80.68,80.75,93553.0,79.3898,79.4488,79.3603,79.4291,93553.0
2023-09-06 13:20:00,80.75,80.77,80.69,80.77,63417.0,79.4291,79.4488,79.3701,79.4488,63417.0
2023-09-06 13:25:00,80.77,80.78,80.72,80.73,62652.0,79.4488,79.4586,79.3996,79.4094,62652.0
2023-09-06 13:30:00,80.72,80.78,80.71,80.75,36240.0,79.3996,79.4586,79.3898,79.4291,36240.0
2023-09-06 13:35:00,80.74,80.77,80.68,80.75,65834.0,79.4193,79.4488,79.3603,79.4291,65834.0
2023-09-06 13:40:00,80.73,80.75,80.67,80.72,73471.0,79.4094,79.4291,79.3504,79.3996,73471.0
2023-09-06 13:45:00,80.71,80.77,80.7,80.77,50167.0,79.3898,79.4488,79.3799,79.4488,50167.0
2023-09-06 13:50:00,80.77,80.77,80.65,80.69,66713.0,79.4488,79.4488,79.3308,79.3701,66713.0
2023-09-06 13:55:00,80.69,80.77,80.68,80.75,67092.0,79.3701,79.4488,79.3603,79.4291,67092.0
2023-09-06 14:00:00,80.74,80.78,80.69,80.71,42215.0,79.4193,79.4586,79.3701,79.3898,42215.0
2023-09-06 14:05:00,80.7,80.8,80.7,80.78,58211.0,79.3799,79.4783,79.3799,79.4586,58211.0
2023-09-06 14:10:00,80.77,80.81,80.73,80.79,57186.0,79.4488,79.4881,79.4094,79.4685,57186.0
2023-09-06 14:15:00,80.79,80.79,80.7,80.75,64969.0,79.4685,79.4685,79.3799,79.4291,64969.0
2023-09-06 14:20:00,80.75,80.77,80.71,80.72,55061.0,79.4291,79.4488,79.3898,79.3996,55061.0
2023-09-06 14:25:00,80.72,80.8,80.71,80.72,47912.0,79.3996,79.4783,79.3898,79.3996,47912.0
2023-09-06 14:30:00,80.72,80.84,80.71,80.82,70185.0,79.3996,79.5176,79.3898,79.498,70185.0
2023-09-06 14:35:00,80.82,80.91,80.81,80.9,69391.0,79.498,79.5865,79.4881,79.5767,69391.0
2023-09-06 14:40:00,80.9,80.9,80.83,80.89,38990.0,79.5767,79.5767,79.5078,79.5668,38990.0
2023-09-06 14:45:00,80.9,80.92,80.82,80.86,75307.0,79.5767,79.5963,79.498,79.5373,75307.0
2023-09-06 14:50:00,80.86,80.94,80.85,80.91,54496.0,79.5373,79.616,79.5275,79.5865,54496.0
2023-09-06 14:55:00,80.92,80.94,80.84,80.94,119505.0,79.5963,79.616,79.5176,79.616,119505.0
2023-09-06 15:00:00,80.94,80.96,80.85,80.87,60539.0,79.616,79.6357,79.5275,79.5472,60539.0
2023-09-06 15:05:00,80.86,80.87,80.79,80.8,86022.0,79.5373,79.5472,79.4685,79.4783,86022.0
2023-09-06 15:10:00,80.8,80.88,80.78,80.85,62986.0,79.4783,79.557,79.4586,79.5275,62986.0
2023-09-06 15:15:00,80.85,80.92,80.84,80.92,91941.0,79.5275,79.5963,79.5176,79.5963,91941.0
2023-09-06 15:20:00,80.92,80.97,80.83,80.95,262542.0,79.5963,79.6455,79.5078,79.6258,262542.0
2023-09-06 15:25:00,80.95,81.03,80.94,81.0,127601.0,79.6258,79.7045,79.616,79.675,127601.0
2023-09-06 15:30:00,80.99,81.03,80.97,80.98,90806.0,79.6652,79.7045,79.6455,79.6554,90806.0
2023-09-06 15:35:00,80.98,81.02,80.96,80.98,84466.0,79.6554,79.6947,79.6357,79.6554,84466.0
2023-09-06 15:40:00,80.98,81.05,80.93,81.04,157875.0,79.6554,79.7242,79.6062,79.7144,157875.0
2023-09-06 15:45:00,81.04,81.12,80.96,81.01,131044.0,79.7144,79.7931,79.6357,79.6849,131044.0
2023-09-06 15:50:00,81.01,81.09,80.96,81.0,266104.0,79.6849,79.7636,79.6357,79.675,266104.0
2023-09-06 15:55:00,80.99,81.03,80.96,80.98,594765.0,79.6652,79.7045,79.6357,79.6554,594765.0
2023-09-07 09:30:00,80.82,80.85,80.28,80.51,701850.0,79.498,79.5275,78.9668,79.193,701850.0
2023-09-07 09:35:00,80.5,80.69,80.44,80.62,189787.0,79.1832,79.3701,79.1242,79.3012,189787.0
2023-09-07 09:40:00,80.62,80.78,80.58,80.74,152769.0,79.3012,79.4586,79.2619,79.4193,152769.0
2023-09-07 09:45:00,80.74,80.8,80.54,80.57,150907.0,79.4193,79.4783,79.2226,79.2521,150907.0
2023-09-07 09:50:00,80.57,80.63,80.5,80.6,180420.0,79.2521,79.3111,79.1832,79.2816,180420.0
2023-09-07 09:55:00,80.59,80.75,80.59,80.65,152921.0,79.2717,79.4291,79.2717,79.3308,152921.0
2023-09-07 10:00:00,80.65,80.75,80.55,80.56,182664.0,79.3308,79.4291,79.2324,79.2422,182664.0
2023-09-07 10:05:00,80.56,80.73,80.52,80.66,100505.0,79.2422,79.4094,79.2029,79.3406,100505.0
2023-09-07 10:10:00,80.66,80.73,80.58,80.61,98157.0,79.3406,79.4094,79.2619,79.2914,98157.0
2023-09-07 10:15:00,80.61,80.63,80.52,80.55,116003.0,79.2914,79.3111,79.2029,79.2324,116003.0
2023-09-07 10:20:00,80.55,80.64,80.5,80.53,88944.0,79.2324,79.3209,79.1832,79.2127,88944.0
2023-09-07 10:25:00,80.53,80.59,80.52,80.52,63919.0,79.2127,79.2717,79.2029,79.2029,63919.0
2023-09-07 10:30:00,80.53,80.59,80.38,80.39,166587.0,79.2127,79.2717,79.0652,79.075,166587.0
2023-09-07 10:35:00,80.39,80.48,80.36,80.48,155047.0,79.075,79.1635,79.0455,79.1635,155047.0
2023-09-07 10:40:00,80.48,80.55,80.4,80.43,119782.0,79.1635,79.2324,79.0848,79.1144,119782.0
2023-09-07 10:45:00,80.43,80.45,80.35,80.36,81707.0,79.1144,79.134,79.0357,79.0455,81707.0
2023-09-07 10:50:00,80.36,80.41,80.14,80.21,239496.0,79.0455,79.0947,78.8291,78.8979,239496.0
2023-09-07 10:55:00,80.2,80.28,80.2,80.26,95633.0,78.8881,78.9668,78.8881,78.9471,95633.0
2023-09-07 11:00:00,80.26,80.34,80.25,80.3,135033.0,78.9471,79.0258,78.9373,78.9865,135033.0
2023-09-07 11:05:00,80.3,80.38,80.25,80.34,88261.0,78.9865,79.0652,78.9373,79.0258,88261.0
2023-09-07 11:10:00,80.33,80.37,80.11,80.12,180693.0,79.016,79.0553,78.7996,78.8094,180693.0
2023-09-07 11:15:00,80.11,80.18,80.02,80.13,267363.0,78.7996,78.8684,78.7111,78.8193,267363.0
2023-09-07 11:20:00,80.13,80.18,80.06,80.12,157100.0,78.8193,78.8684,78.7504,78.8094,157100.0
2023-09-07 11:25:00,80.13,80.15,80.07,80.11,105673.0,78.8193,78.8389,78.7602,78.7996,105673.0
2023-09-07 11:30:00,80.11,80.16,80.06,80.06,88786.0,78.7996,78.8488,78.7504,78.7504,88786.0
2023-09-07 11:35:00,80.06,80.14,80.06,80.09,81163.0,78.7504,78.8291,78.7504,78.7799,81163.0
2023-09-07 11:40:00,80.08,80.1,80.01,80.02,160406.0,78.7701,78.7897,78.7012,78.7111,160406.0
2023-09-07 11:45:00,80.02,80.03,79.75,79.76,419922.0,78.7111,78.7209,78.4455,78.4553,419922.0
2023-09-07 11:50:00,79.76,79.83,79.75,79.81,196052.0,78.4553,78.5242,78.4455,78.5045,196052.0
2023-09-07 11:55:00,79.81,79.88,79.79,79.83,184097.0,78.5045,78.5733,78.4848,78.5242,184097.0
2023-09-07 12:00:00,79.83,79.9,79.75,79.78,198561.0,78.5242,78.593,78.4455,78.475,198561.0
2023-09-07 12:05:00,79.78,79.96,79.77,79.94,214812.0,78.475,78.652,78.4651,78.6324,214812.0
2023-09-07 12:10:00,79.93,79.99,79.89,79.98,121467.0,78.6225,78.6815,78.5832,78.6717,121467.0
2023-09-07 12:15:00,79.98,80.06,79.96,80.03,122691.0,78.6717,78.7504,78.652,78.7209,122691.0
2023-09-07 12:20:00,80.03,80.1,80.01,80.05,74468.0,78.7209,78.7897,78.7012,78.7406,74468.0
2023-09-07 12:25:00,80.05,80.09,79.99,80.04,139888.0,78.7406,78.7799,78.6815,78.7307,139888.0
2023-09-07 12:30:00,80.04,80.05,79.98,80.0,94827.0,78.7307,78.7406,78.6717,78.6914,94827.0
2023-09-07 12:35:00,80.0,80.01,79.93,79.97,95750.0,78.6914,78.7012,78.6225,78.6619,95750.0
2023-09-07 12:40:00,79.96,80.02,79.94,80.0,79786.0,78.652,78.7111,78.6324,78.6914,79786.0
2023-09-07 12:45:00,79.99,80.01,79.94,79.95,51854.0,78.6815,78.7012,78.6324,78.6422,51854.0
2023-09-07 12:50:00,79.95,79.98,79.93,79.98,75625.0,78.6422,78.6717,78.6225,78.6717,75625.0
2023-09-07 12:55:00,79.98,79.99,79.92,79.93,85053.0,78.6717,78.6815,78.6127,78.6225,85053.0
2023-09-07 13:00:00,79.93,80.0,79.92,79.99,76944.0,78.6225,78.6914,78.6127,78.6815,76944.0
2023-09-07 13:05:00,79.98,80.03,79.91,79.95,99318.0,78.6717,78.7209,78.6029,78.6422,99318.0
2023-09-07 13:10:00,79.95,80.09,79.93,80.04,187486.0,78.6422,78.7799,78.6225,78.7307,187486.0
2023-09-07 13:15:00,80.04,80.23,80.01,80.22,161902.0,78.7307,78.9176,78.7012,78.9078,161902.0
2023-09-07 13:20:00,80.22,80.27,80.18,80.25,64185.0,78.9078,78.957,78.8684,78.9373,64185.0
2023-09-07 13:25:00,80.26,80.27,80.18,80.26,125192.0,78.9471,78.957,78.8684,78.9471,125192.0
2023-09-07 13:30:00,80.25,80.3,80.22,80.24,113165.0,78.9373,78.9865,78.9078,78.9275,113165.0
2023-09-07 13:35:00,80.23,80.27,80.16,80.27,138912.0,78.9176,78.957,78.8488,78.957,138912.0
2023-09-07 13:40:00,80.27,80.34,80.24,80.31,64846.0,78.957,79.0258,78.9275,78.9963,64846.0
2023-09-07 13:45:00,80.31,80.36,80.29,80.36,65231.0,78.9963,79.0455,78.9766,79.0455,65231.0
2023-09-07 13:50:00,80.36,80.47,80.36,80.44,114067.0,79.0455,79.1537,79.0455,79.1242,114067.0
2023-09-07 13:55:00,80.44,80.49,80.4,80.48,166087.0,79.1242,79.1734,79.0848,79.1635,166087.0
2023-09-07 14:00:00,80.48,80.59,80.48,80.56,247380.0,79.1635,79.2717,79.1635,79.2422,247380.0
2023-09-07 14:05:00,80.55,80.58,80.5,80.55,137027.0,79.2324,79.2619,79.1832,79.2324,137027.0
2023-09-07 14:10:00,80.55,80.56,80.46,80.5,88416.0,79.2324,79.2422,79.1439,79.1832,88416.0
2023-09-07 14:15:00,80.5,80.55,80.47,80.55,68329.0,79.1832,79.2324,79.1537,79.2324,68329.0
2023-09-07 14:20:00,80.54,80.58,80.53,80.55,99339.0,79.2226,79.2619,79.2127,79.2324,99339.0
2023-09-07 14:25:00,80.55,80.57,80.47,80.47,77349.0,79.2324,79.2521,79.1537,79.1537,77349.0
2023-09-07 14:30:00,80.48,80.48,80.36,80.42,114741.0,79.1635,79.1635,79.0455,79.1045,114741.0
2023-09-07 14:35:00,80.41,80.48,80.39,80.42,125227.0,79.0947,79.1635,79.075,79.1045,125227.0
2023-09-07 14:40:00,80.42,80.48,80.4,80.46,84354.0,79.1045,79.1635,79.0848,79.1439,84354.0
2023-09-07 14:45:00,80.47,80.51,80.41,80.45,86882.0,79.1537,79.193,79.0947,79.134,86882.0
2023-09-07 14:50:00,80.45,80.48,80.41,80.45,59621.0,79.134,79.1635,79.0947,79.134,59621.0
2023-09-07 14:55:00,80.45,80.48,80.43,80.46,79860.0,79.134,79.1635,79.1144,79.1439,79860.0
2023-09-07 15:00:00,80.46,80.53,80.44,80.53,85842.0,79.1439,79.2127,79.1242,79.2127,85842.0
2023-09-07 15:05:00,80.53,80.53,80.47,80.51,90104.0,79.2127,79.2127,79.1537,79.193,90104.0
2023-09-07 15:10:00,80.51,80.57,80.5,80.51,89459.0,79.193,79.2521,79.1832,79.193,89459.0
2023-09-07 15:15:00,80.51,80.58,80.5,80.56,102964.0,79.193,79.2619,79.1832,79.2422,102964.0
2023-09-07 15:20:00,80.57,80.58,80.52,80.53,70236.0,79.2521,79.2619,79.2029,79.2127,70236.0
2023-09-07 15:25:00,80.53,80.64,80.52,80.64,73315.0,79.2127,79.3209,79.2029,79.3209,73315.0
2023-09-07 15:30:00,80.64,80.77,80.63,80.68,196393.0,79.3209,79.4488,79.3111,79.3603,196393.0
2023-09-07 15:35:00,80.69,80.73,80.66,80.67,102989.0,79.3701,79.4094,79.3406,79.3504,102989.0
2023-09-07 15:40:00,80.67,80.79,80.67,80.77,127465.0,79.3504,79.4685,79.3504,79.4488,127465.0
2023-09-07 15:45:00,80.77,80.8,80.7,80.71,156153.0,79.4488,79.4783,79.3799,79.3898,156153.0
2023-09-07 15:50:00,80.72,80.77,80.6,80.61,352978.0,79.3996,79.4488,79.2816,79.2914,352978.0
2023-09-07 15:55:00,80.61,80.63,80.55,80.56,519923.0,79.2914,79.3111,79.2324,79.2422,519923.0
2023-09-08 09:30:00,80.49,80.66,80.27,80.42,368553.0,79.1734,79.3406,78.957,79.1045,368553.0
2023-09-08 09:35:00,80.44,80.61,80.33,80.54,249350.0,79.1242,79.2914,79.016,79.2226,249350.0
2023-09-08 09:40:00,80.54,80.56,80.38,80.4,179545.0,79.2226,79.2422,79.0652,79.0848,179545.0
2023-09-08 09:45:00,80.39,80.48,80.31,80.44,195685.0,79.075,79.1635,78.9963,79.1242,195685.0
2023-09-08 09:50:00,80.44,80.45,80.19,80.2,229075.0,79.1242,79.134,78.8783,78.8881,229075.0
2023-09-08 09:55:00,80.22,80.35,80.17,80.32,84013.0,78.9078,79.0357,78.8586,79.0061,84013.0
2023-09-08 10:00:00,80.33,80.68,80.32,80.53,405905.0,79.016,79.3603,79.0061,79.2127,405905.0
2023-09-08 10:05:00,80.54,80.73,80.54,80.56,163438.0,79.2226,79.4094,79.2226,79.2422,163438.0
2023-09-08 10:10:00,80.55,80.79,80.53,80.78,207048.0,79.2324,79.4685,79.2127,79.4586,207048.0
2023-09-08 10:15:00,80.78,80.84,80.72,80.77,145259.0,79.4586,79.5176,79.3996,79.4488,145259.0
2023-09-08 10:20:00,80.77,81.11,80.75,81.08,279096.0,79.4488,79.7832,79.4291,79.7537,279096.0
2023-09-08 10:25:00,81.08,81.21,80.91,81.15,300499.0,79.7537,79.8816,79.5865,79.8226,300499.0
2023-09-08 10:30:00,81.16,81.45,81.15,81.44,424182.0,79.8324,80.1177,79.8226,80.1078,424182.0
2023-09-08 10:35:00,81.44,81.44,81.11,81.24,181895.0,80.1078,80.1078,79.7832,79.9111,181895.0
2023-09-08 10:40:00,81.24,81.27,81.05,81.11,107262.0,79.9111,79.9406,79.7242,79.7832,107262.0
2023-09-08 10:45:00,81.1,81.14,81.01,81.14,101983.0,79.7734,79.8127,79.6849,79.8127,101983.0
2023-09-08 10:50:00,81.13,81.33,81.13,81.26,172529.0,79.8029,79.9996,79.8029,79.9308,172529.0
2023-09-08 10:55:00,81.26,81.36,81.24,81.25,105519.0,79.9308,80.0291,79.9111,79.9209,105519.0
2023-09-08 11:00:00,81.25,81.41,81.23,81.37,80261.0,79.9209,80.0783,79.9013,80.039,80261.0
2023-09-08 11:05:00,81.37,81.38,81.21,81.29,91585.0,80.039,80.0488,79.8816,79.9603,91585.0
2023-09-08 11:10:00,81.31,81.44,81.28,81.4,98867.0,79.98,80.1078,79.9504,80.0685,98867.0
2023-09-08 11:15:00,81.41,81.48,81.34,81.45,105000.0,80.0783,80.1472,80.0095,80.1177,105000.0
2023-09-08 11:20:00,81.45,81.54,81.4,81.52,182207.0,80.1177,80.2062,80.0685,80.1865,182207.0
2023-09-08 11:25:00,81.51,81.6,81.49,81.59,131523.0,80.1767,80.2652,80.157,80.2554,131523.0
2023-09-08 11:30:00,81.59,81.62,81.55,81.59,183844.0,80.2554,80.2849,80.216,80.2554,183844.0
2023-09-08 11:35:00,81.59,81.64,81.53,81.63,155594.0,80.2554,80.3046,80.1964,80.2947,155594.0
2023-09-08 11:40:00,81.63,81.64,81.4,81.41,214275.0,80.2947,80.3046,80.0685,80.0783,214275.0
2023-09-08 11:45:00,81.42,81.46,81.35,81.39,214540.0,80.0882,80.1275,80.0193,80.0586,214540.0
2023-09-08 11:50:00,81.39,81.41,81.31,81.35,111673.0,80.0586,80.0783,79.98,80.0193,111673.0
2023-09-08 11:55:00,81.35,81.35,81.28,81.31,108993.0,80.0193,80.0193,79.9504,79.98,108993.0
2023-09-08 12:00:00,81.32,81.35,81.2,81.23,107683.0,79.9898,80.0193,79.8718,79.9013,107683.0
2023-09-08 12:05:00,81.23,81.27,81.1,81.11,80551.0,79.9013,79.9406,79.7734,79.7832,80551.0
2023-09-08 12:10:00,81.12,81.2,81.12,81.17,112060.0,79.7931,79.8718,79.7931,79.8422,112060.0
2023-09-08 12:15:00,81.17,81.21,81.12,81.15,149374.0,79.8422,79.8816,79.7931,79.8226,149374.0
2023-09-08 12:20:00,81.15,81.17,81.08,81.12,101164.0,79.8226,79.8422,79.7537,79.7931,101164.0
2023-09-08 12:25:00,81.13,81.13,81.03,81.11,76681.0,79.8029,79.8029,79.7045,79.7832,76681.0
2023-09-08 12:30:00,81.11,81.11,81.02,81.09,61161.0,79.7832,79.7832,79.6947,79.7636,61161.0
2023-09-08 12:35:00,81.09,81.1,81.01,81.06,79673.0,79.7636,79.7734,79.6849,79.734,79673.0
2023-09-08 12:40:00,81.05,81.09,81.0,81.06,60668.0,79.7242,79.7636,79.675,79.734,60668.0
2023-09-08 12:45:00,81.07,81.09,81.03,81.06,67850.0,79.7439,79.7636,79.7045,79.734,67850.0
2023-09-08 12:50:00,81.06,81.16,81.04,81.16,78801.0,79.734,79.8324,79.7144,79.8324,78801.0
2023-09-08 12:55:00,81.16,81.2,81.14,81.16,66911.0,79.8324,79.8718,79.8127,79.8324,66911.0
2023-09-08 13:00:00,81.16,81.17,81.1,81.15,76318.0,79.8324,79.8422,79.7734,79.8226,76318.0
2023-09-08 13:05:00,81.14,81.19,81.13,81.18,69048.0,79.8127,79.8619,79.8029,79.8521,69048.0
2023-09-08 13:10:00,81.18,81.2,81.11,81.2,51054.0,79.8521,79.8718,79.7832,79.8718,51054.0
2023-09-08 13:15:00,81.2,81.26,81.18,81.26,71396.0,79.8718,79.9308,79.8521,79.9308,71396.0
2023-09-08 13:20:00,81.27,81.32,81.23,81.27,98297.0,79.9406,79.9898,79.9013,79.9406,98297.0
2023-09-08 13:25:00,81.28,81.29,81.2,81.2,56743.0,79.9504,79.9603,79.8718,79.8718,56743.0
2023-09-08 13:30:00,81.2,81.27,81.18,81.26,39514.0,79.8718,79.9406,79.8521,79.9308,39514.0
2023-09-08 13:35:00,81.26,81.29,81.19,81.28,39545.0,79.9308,79.9603,79.8619,79.9504,39545.0
2023-09-08 13:40:00,81.29,81.43,81.25,81.35,100845.0,79.9603,80.098,79.9209,80.0193,100845.0
2023-09-08 13:45:00,81.34,81.37,81.31,81.36,31129.0,80.0095,80.039,79.98,80.0291,31129.0
2023-09-08 13:50:00,81.36,81.36,81.25,81.3,58729.0,80.0291,80.0291,79.9209,79.9701,58729.0
2023-09-08 13:55:00,81.3,81.35,81.29,81.33,44729.0,79.9701,80.0193,79.9603,79.9996,44729.0
2023-09-08 14:00:00,81.33,81.4,81.31,81.37,128339.0,79.9996,80.0685,79.98,80.039,128339.0
2023-09-08 14:05:00,81.37,81.4,81.33,81.36,100305.0,80.039,80.0685,79.9996,80.0291,100305.0
2023-09-08 14:10:00,81.35,81.38,81.23,81.25,78505.0,80.0193,80.0488,79.9013,79.9209,78505.0
2023-09-08 14:15:00,81.24,81.25,81.12,81.14,108241.0,79.9111,79.9209,79.7931,79.8127,108241.0
2023-09-08 14:20:00,81.14,81.16,81.11,81.13,50538.0,79.8127,79.8324,79.7832,79.8029,50538.0
2023-09-08 14:25:00,81.13,81.18,81.1,81.15,54517.0,79.8029,79.8521,79.7734,79.8226,54517.0
2023-09-08 14:30:00,81.14,81.19,81.13,81.15,47856.0,79.8127,79.8619,79.8029,79.8226,47856.0
2023-09-08 14:35:00,81.16,81.21,81.11,81.13,40502.0,79.8324,79.8816,79.7832,79.8029,40502.0
2023-09-08 14:40:00,81.13,81.24,81.13,81.23,29711.0,79.8029,79.9111,79.8029,79.9013,29711.0
2023-09-08 14:45:00,81.23,81.25,81.19,81.19,43666.0,79.9013,79.9209,79.8619,79.8619,43666.0
2023-09-08 14:50:00,81.19,81.3,81.19,81.25,38709.0,79.8619,79.9701,79.8619,79.9209,38709.0
2023-09-08 14:55:00,81.24,81.28,81.22,81.23,64843.0,79.9111,79.9504,79.8914,79.9013,64843.0
2023-09-08 15:00:00,81.23,81.3,81.23,81.28,75201.0,79.9013,79.9701,79.9013,79.9504,75201.0
2023-09-08 15:05:00,81.27,81.35,81.23,81.32,122203.0,79.9406,80.0193,79.9013,79.9898,122203.0
2023-09-08 15:10:00,81.33,81.41,81.32,81.37,102645.0,79.9996,80.0783,79.9898,80.039,102645.0
2023-09-08 15:15:00,81.37,81.38,81.31,81.32,60238.0,80.039,80.0488,79.98,79.9898,60238.0
2023-09-08 15:20:00,81.33,81.35,81.29,81.34,107420.0,79.9996,80.0193,79.9603,80.0095,107420.0
2023-09-08 15:25:00,81.35,81.38,81.3,81.35,77702.0,80.0193,80.0488,79.9701,80.0193,77702.0
2023-09-08 15:30:00,81.36,81.49,81.34,81.48,137255.0,80.0291,80.157,80.0095,80.1472,137255.0
2023-09-08 15:35:00,81.48,81.59,81.47,81.59,204027.0,80.1472,80.2554,80.1373,80.2554,204027.0
2023-09-08 15:40:00,81.59,81.61,81.49,81.58,177551.0,80.2554,80.275,80.157,80.2455,177551.0
2023-09-08 15:45:00,81.58,81.62,81.56,81.59,151951.0,80.2455,80.2849,80.2259,80.2554,151951.0
2023-09-08 15:50:00,81.59,81.61,81.52,81.58,279115.0,80.2554,80.275,80.1865,80.2455,279115.0
2023-09-08 15:55:00,81.59,81.67,81.56,81.59,776170.0,80.2554,80.3341,80.2259,80.2554,776170.0
2023-09-11 09:30:00,81.94,82.1,81.75,82.08,486238.0,80.5997,80.757,80.4128,80.7374,486238.0
2023-09-11 09:35:00,82.08,82.24,81.99,81.99,275998.0,80.7374,80.8947,80.6488,80.6488,275998.0
2023-09-11 09:40:00,82.0,82.15,81.88,82.12,177179.0,80.6587,80.8062,80.5406,80.7767,177179.0
2023-09-11 09:45:00,82.12,82.15,82.0,82.01,140123.0,80.7767,80.8062,80.6587,80.6685,140123.0
2023-09-11 09:50:00,82.02,82.09,81.89,81.99,143411.0,80.6783,80.7472,80.5505,80.6488,143411.0
2023-09-11 09:55:00,81.98,82.04,81.71,81.75,113880.0,80.639,80.698,80.3734,80.4128,113880.0
2023-09-11 10:00:00,81.76,81.81,81.61,81.64,123289.0,80.4226,80.4718,80.275,80.3046,123289.0
2023-09-11 10:05:00,81.63,83.0,81.58,82.91,2069701.0,80.2947,81.6423,80.2455,81.5538,2069701.0
2023-09-11 10:10:00,82.91,83.22,82.52,83.1,1025032.0,81.5538,81.8587,81.1702,81.7407,1025032.0
2023-09-11 10:15:00,83.1,83.72,82.95,83.64,920015.0,81.7407,82.3505,81.5931,82.2718,920015.0
2023-09-11 10:20:00,83.63,83.85,83.4,83.64,548348.0,82.262,82.4784,82.0358,82.2718,548348.0
2023-09-11 10:25:00,83.64,83.73,83.56,83.73,318295.0,82.2718,82.3604,82.1932,82.3604,318295.0
2023-09-11 10:30:00,83.72,83.72,83.43,83.57,431075.0,82.3505,82.3505,82.0653,82.203,431075.0
2023-09-11 10:35:00,83.56,83.6,83.17,83.23,333369.0,82.1932,82.2325,81.8095,81.8685,333369.0
2023-09-11 10:40:00,83.23,83.26,83.1,83.14,234416.0,81.8685,81.8981,81.7407,81.78,234416.0
2023-09-11 10:45:00,83.14,83.22,83.03,83.16,302496.0,81.78,81.8587,81.6718,81.7997,302496.0
2023-09-11 10:50:00,83.17,83.46,83.11,83.29,389556.0,81.8095,82.0948,81.7505,81.9276,389556.0
2023-09-11 10:55:00,83.29,83.4,83.21,83.33,253643.0,81.9276,82.0358,81.8489,81.9669,253643.0
2023-09-11 11:00:00,83.34,83.35,83.02,83.17,179336.0,81.9767,81.9866,81.662,81.8095,179336.0
2023-09-11 11:05:00,83.17,83.19,82.87,82.87,236518.0,81.8095,81.8292,81.5144,81.5144,236518.0
2023-09-11 11:10:00,82.88,83.16,82.86,82.95,701190.0,81.5243,81.7997,81.5046,81.5931,701190.0
2023-09-11 11:15:00,82.95,82.98,82.63,82.76,357553.0,81.5931,81.6226,81.2784,81.4062,357553.0
2023-09-11 11:20:00,82.77,83.01,82.72,82.83,316497.0,81.4161,81.6521,81.3669,81.4751,316497.0
2023-09-11 11:25:00,82.83,83.03,82.82,83.01,113160.0,81.4751,81.6718,81.4653,81.6521,113160.0
2023-09-11 11:30:00,83.01,83.12,82.78,83.12,178968.0,81.6521,81.7603,81.4259,81.7603,178968.0
2023-09-11 11:35:00,83.11,83.29,82.81,83.06,442510.0,81.7505,81.9276,81.4554,81.7013,442510.0
2023-09-11 11:40:00,83.06,83.11,82.8,82.86,180540.0,81.7013,81.7505,81.4456,81.5046,180540.0
2023-09-11 11:45:00,82.87,83.05,82.71,82.78,284471.0,81.5144,81.6915,81.3571,81.4259,284471.0
2023-09-11 11:50:00,82.78,82.79,81.89,82.31,899357.0,81.4259,81.4357,80.5505,80.9636,899357.0
2023-09-11 11:55:00,82.31,82.39,81.76,81.86,468367.0,80.9636,81.0423,80.4226,80.521,468367.0
2023-09-11 12:00:00,81.85,81.86,81.3,81.5,631489.0,80.5111,80.521,79.9701,80.1668,631489.0
2023-09-11 12:05:00,81.49,81.72,81.17,81.67,474500.0,80.157,80.3832,79.8422,80.3341,474500.0
2023-09-11 12:10:00,81.66,81.81,81.61,81.69,186672.0,80.3242,80.4718,80.275,80.3537,186672.0
2023-09-11 12:15:00,81.71,81.95,81.69,81.95,284528.0,80.3734,80.6095,80.3537,80.6095,284528.0
2023-09-11 12:20:00,81.95,82.0,81.81,81.84,256310.0,80.6095,80.6587,80.4718,80.5013,256310.0
2023-09-11 12:25:00,81.85,82.14,81.85,82.14,166622.0,80.5111,80.7964,80.5111,80.7964,166622.0
2023-09-11 12:30:00,82.14,82.23,82.1,82.21,117610.0,80.7964,80.8849,80.757,80.8652,117610.0
2023-09-11 12:35:00,82.2,82.22,82.09,82.13,78163.0,80.8554,80.8751,80.7472,80.7865,78163.0
2023-09-11 12:40:00,82.13,82.2,82.01,82.16,221737.0,80.7865,80.8554,80.6685,80.8161,221737.0
2023-09-11 12:45:00,82.16,82.25,82.08,82.22,257632.0,80.8161,80.9046,80.7374,80.8751,257632.0
2023-09-11 12:50:00,82.22,82.35,82.22,82.35,117738.0,80.8751,81.0029,80.8751,81.0029,117738.0
2023-09-11 12:55:00,82.35,82.37,82.27,82.37,91198.0,81.0029,81.0226,80.9243,81.0226,91198.0
2023-09-11 13:00:00,82.36,82.41,82.24,82.28,137399.0,81.0128,81.062,80.8947,80.9341,137399.0
2023-09-11 13:05:00,82.28,82.35,82.17,82.2,99301.0,80.9341,81.0029,80.8259,80.8554,99301.0
2023-09-11 13:10:00,82.21,82.35,82.2,82.31,165190.0,80.8652,81.0029,80.8554,80.9636,165190.0
2023-09-11 13:15:00,82.31,82.39,82.27,82.39,66861.0,80.9636,81.0423,80.9243,81.0423,66861.0
2023-09-11 13:20:00,82.39,82.49,82.38,82.45,139825.0,81.0423,81.1407,81.0325,81.1013,139825.0
2023-09-11 13:25:00,82.45,82.52,82.39,82.52,82266.0,81.1013,81.1702,81.0423,81.1702,82266.0
2023-09-11 13:30:00,82.52,82.52,82.39,82.42,60201.0,81.1702,81.1702,81.0423,81.0718,60201.0
2023-09-11 13:35:00,82.42,82.49,82.35,82.46,103604.0,81.0718,81.1407,81.0029,81.1111,103604.0
2023-09-11 13:40:00,82.45,82.46,82.38,82.38,71122.0,81.1013,81.1111,81.0325,81.0325,71122.0
2023-09-11 13:45:00,82.39,82.42,82.35,82.36,63599.0,81.0423,81.0718,81.0029,81.0128,63599.0
2023-09-11 13:50:00,82.35,82.44,82.35,82.42,74961.0,81.0029,81.0915,81.0029,81.0718,74961.0
2023-09-11 13:55:00,82.41,82.48,82.41,82.46,61508.0,81.062,81.1308,81.062,81.1111,61508.0
2023-09-11 14:00:00,82.46,82.56,82.4,82.53,83120.0,81.1111,81.2095,81.0521,81.18,83120.0
2023-09-11 14:05:00,82.52,82.6,82.51,82.53,74502.0,81.1702,81.2489,81.1603,81.18,74502.0
2023-09-11 14:10:00,82.54,82.69,82.53,82.68,107986.0,81.1898,81.3374,81.18,81.3275,107986.0
2023-09-11 14:15:00,82.69,82.71,82.67,82.69,90961.0,81.3374,81.3571,81.3177,81.3374,90961.0
2023-09-11 14:20:00,82.69,82.7,82.65,82.7,73683.0,81.3374,81.3472,81.298,81.3472,73683.0
2023-09-11 14:25:00,82.69,82.77,82.68,82.76,71119.0,81.3374,81.4161,81.3275,81.4062,71119.0
2023-09-11 14:30:00,82.77,82.78,82.7,82.77,53231.0,81.4161,81.4259,81.3472,81.4161,53231.0
2023-09-11 14:35:00,82.77,82.78,82.72,82.78,59469.0,81.4161,81.4259,81.3669,81.4259,59469.0
2023-09-11 14:40:00,82.77,82.8,82.74,82.79,89963.0,81.4161,81.4456,81.3866,81.4357,89963.0
2023-09-11 14:45:00,82.79,82.85,82.75,82.83,87702.0,81.4357,81.4948,81.3964,81.4751,87702.0
2023-09-11 14:50:00,82.83,82.85,82.76,82.79,79671.0,81.4751,81.4948,81.4062,81.4357,79671.0
2023-09-11 14:55:00,82.79,82.82,82.74,82.78,76000.0,81.4357,81.4653,81.3866,81.4259,76000.0
2023-09-11 15:00:00,82.78,82.91,82.77,82.9,91096.0,81.4259,81.5538,81.4161,81.5439,91096.0
2023-09-11 15:05:00,82.89,82.9,82.83,82.87,118282.0,81.5341,81.5439,81.4751,81.5144,118282.0
2023-09-11 15:10:00,82.86,82.87,82.68,82.75,136611.0,81.5046,81.5144,81.3275,81.3964,136611.0
2023-09-11 15:15:00,82.74,82.76,82.66,82.72,89801.0,81.3866,81.4062,81.3079,81.3669,89801.0
2023-09-11 15:20:00,82.71,82.76,82.7,82.76,85123.0,81.3571,81.4062,81.3472,81.4062,85123.0
2023-09-11 15:25:00,82.77,82.78,82.45,82.67,368713.0,81.4161,81.4259,81.1013,81.3177,368713.0
2023-09-11 15:30:00,82.67,82.73,82.64,82.69,123088.0,81.3177,81.3767,81.2882,81.3374,123088.0
2023-09-11 15:35:00,82.69,82.7,82.56,82.59,119023.0,81.3374,81.3472,81.2095,81.239,119023.0
2023-09-11 15:40:00,82.59,82.6,82.4,82.42,225245.0,81.239,81.2489,81.0521,81.0718,225245.0
2023-09-11 15:45:00,82.41,82.6,82.39,82.59,170415.0,81.062,81.2489,81.0423,81.239,170415.0
2023-09-11 15:50:00,82.59,82.59,82.44,82.49,270337.0,81.239,81.239,81.0915,81.1407,270337.0
2023-09-11 15:55:00,82.48,82.55,82.43,82.54,621976.0,81.1308,81.1997,81.0816,81.1898,621976.0
2023-09-12 09:30:00,83.03,83.54,82.57,83.54,498285.0,81.6718,82.1735,81.2193,82.1735,498285.0
2023-09-12 09:35:00,83.54,84.07,83.54,83.96,583450.0,82.1735,82.6948,82.1735,82.5866,583450.0
2023-09-12 09:40:00,83.96,84.66,83.96,84.56,955312.0,82.5866,83.2752,82.5866,83.1768,955312.0
2023-09-12 09:45:00,84.55,84.67,84.3,84.33,575741.0,83.167,83.285,82.921,82.9506,575741.0
2023-09-12 09:50:00,84.34,84.46,84.03,84.44,301479.0,82.9604,83.0784,82.6555,83.0588,301479.0
2023-09-12 09:55:00,84.44,84.49,84.1,84.1,265723.0,83.0588,83.1079,82.7243,82.7243,265723.0
2023-09-12 10:00:00,84.11,84.2,83.97,84.01,200742.0,82.7342,82.8227,82.5964,82.6358,200742.0
2023-09-12 10:05:00,84.0,84.03,83.8,83.84,202844.0,82.626,82.6555,82.4292,82.4686,202844.0
2023-09-12 10:10:00,83.84,83.85,83.65,83.66,239734.0,82.4686,82.4784,82.2817,82.2915,239734.0
2023-09-12 10:15:00,83.66,83.68,83.23,83.27,531501.0,82.2915,82.3112,81.8685,81.9079,531501.0
2023-09-12 10:20:00,83.27,83.29,83.08,83.21,239879.0,81.9079,81.9276,81.721,81.8489,239879.0
2023-09-12 10:25:00,83.2,83.32,83.03,83.26,246487.0,81.839,81.9571,81.6718,81.8981,246487.0
2023-09-12 10:30:00,83.25,83.28,83.12,83.21,155773.0,81.8882,81.9177,81.7603,81.8489,155773.0
2023-09-12 10:35:00,83.21,83.27,83.12,83.21,145590.0,81.8489,81.9079,81.7603,81.8489,145590.0
2023-09-12 10:40:00,83.21,83.22,83.07,83.14,108052.0,81.8489,81.8587,81.7112,81.78,108052.0
2023-09-12 10:45:00,83.13,83.16,83.06,83.08,126784.0,81.7702,81.7997,81.7013,81.721,126784.0
2023-09-12 10:50:00,83.08,83.17,83.04,83.15,106405.0,81.721,81.8095,81.6817,81.7899,106405.0
2023-09-12 10:55:00,83.16,83.25,83.03,83.05,192524.0,81.7997,81.8882,81.6718,81.6915,192524.0
2023-09-12 11:00:00,83.04,83.5,83.04,83.5,175029.0,81.6817,82.1341,81.6817,82.1341,175029.0
2023-09-12 11:05:00,83.5,83.57,83.43,83.47,227388.0,82.1341,82.203,82.0653,82.1046,227388.0
2023-09-12 11:10:00,83.46,83.48,83.32,83.38,87604.0,82.0948,82.1145,81.9571,82.0161,87604.0
2023-09-12 11:15:00,83.38,83.52,83.35,83.37,96267.0,82.0161,82.1538,81.9866,82.0063,96267.0
2023-09-12 11:20:00,83.38,83.69,83.37,83.65,228657.0,82.0161,82.321,82.0063,82.2817,228657.0
2023-09-12 11:25:00,83.65,83.65,83.5,83.55,190238.0,82.2817,82.2817,82.1341,82.1833,190238.0
2023-09-12 11:30:00,83.57,83.83,83.54,83.74,160534.0,82.203,82.4587,82.1735,82.3702,160534.0
2023-09-12 11:35:00,83.74,83.9,83.73,83.88,256940.0,82.3702,82.5276,82.3604,82.5079,256940.0
2023-09-12 11:40:00,83.88,83.96,83.87,83.9,192816.0,82.5079,82.5866,82.4981,82.5276,192816.0
2023-09-12 11:45:00,83.9,83.96,83.8,83.95,133415.0,82.5276,82.5866,82.4292,82.5768,133415.0
2023-09-12 11:50:00,83.95,84.05,83.91,83.91,160068.0,82.5768,82.6751,82.5374,82.5374,160068.0
2023-09-12 11:55:00,83.92,83.92,83.81,83.84,44868.0,82.5473,82.5473,82.4391,82.4686,44868.0
2023-09-12 12:00:00,83.84,83.97,83.83,83.9,66412.0,82.4686,82.5964,82.4587,82.5276,66412.0
2023-09-12 12:05:00,83.9,83.95,83.82,83.89,81230.0,82.5276,82.5768,82.4489,82.5178,81230.0
2023-09-12 12:10:00,83.89,83.92,83.82,83.85,41904.0,82.5178,82.5473,82.4489,82.4784,41904.0
2023-09-12 12:15:00,83.84,83.9,83.83,83.84,51595.0,82.4686,82.5276,82.4587,82.4686,51595.0
2023-09-12 12:20:00,83.84,83.94,83.82,83.9,41094.0,82.4686,82.5669,82.4489,82.5276,41094.0
2023-09-12 12:25:00,83.9,83.9,83.85,83.88,39053.0,82.5276,82.5276,82.4784,82.5079,39053.0
2023-09-12 12:30:00,83.88,83.89,83.85,83.86,55455.0,82.5079,82.5178,82.4784,82.4882,55455.0
2023-09-12 12:35:00,83.87,83.92,83.86,83.89,92476.0,82.4981,82.5473,82.4882,82.5178,92476.0
2023-09-12 12:40:00,83.88,83.9,83.86,83.88,34566.0,82.5079,82.5276,82.4882,82.5079,34566.0
2023-09-12 12:45:00,83.88,83.99,83.87,83.98,90647.0,82.5079,82.6161,82.4981,82.6063,90647.0
2023-09-12 12:50:00,83.97,83.98,83.91,83.95,49414.0,82.5964,82.6063,82.5374,82.5768,49414.0
2023-09-12 12:55:00,83.95,83.99,83.93,83.98,57699.0,82.5768,82.6161,82.5571,82.6063,57699.0
2023-09-12 13:00:00,83.98,84.08,83.94,84.06,102723.0,82.6063,82.7046,82.5669,82.685,102723.0
2023-09-12 13:05:00,84.06,84.12,84.03,84.11,75170.0,82.685,82.744,82.6555,82.7342,75170.0
2023-09-12 13:10:00,84.1,84.21,84.1,84.2,148861.0,82.7243,82.8325,82.7243,82.8227,148861.0
2023-09-12 13:15:00,84.2,84.22,84.13,84.15,122203.0,82.8227,82.8424,82.7538,82.7735,122203.0
2023-09-12 13:20:00,84.15,84.21,84.06,84.17,90123.0,82.7735,82.8325,82.685,82.7932,90123.0
2023-09-12 13:25:00,84.18,84.18,84.11,84.14,56753.0,82.803,82.803,82.7342,82.7637,56753.0
2023-09-12 13:30:00,84.14,84.28,84.13,84.23,74651.0,82.7637,82.9014,82.7538,82.8522,74651.0
2023-09-12 13:35:00,84.23,84.23,84.07,84.09,61462.0,82.8522,82.8522,82.6948,82.7145,61462.0
2023-09-12 13:40:00,84.1,84.11,83.95,83.98,64576.0,82.7243,82.7342,82.5768,82.6063,64576.0
2023-09-12 13:45:00,83.98,84.01,83.9,83.96,92839.0,82.6063,82.6358,82.5276,82.5866,92839.0
2023-09-12 13:50:00,83.95,83.99,83.85,83.95,112175.0,82.5768,82.6161,82.4784,82.5768,112175.0
2023-09-12 13:55:00,83.94,83.97,83.89,83.92,50000.0,82.5669,82.5964,82.5178,82.5473,50000.0
2023-09-12 14:00:00,83.93,83.94,83.87,83.92,108077.0,82.5571,82.5669,82.4981,82.5473,108077.0
2023-09-12 14:05:00,83.92,83.95,83.74,83.75,105863.0,82.5473,82.5768,82.3702,82.38,105863.0
2023-09-12 14:10:00,83.74,83.79,83.7,83.78,130462.0,82.3702,82.4194,82.3309,82.4096,130462.0
2023-09-12 14:15:00,83.78,83.9,83.77,83.89,77369.0,82.4096,82.5276,82.3997,82.5178,77369.0
2023-09-12 14:20:00,83.89,83.89,83.64,83.83,147893.0,82.5178,82.5178,82.2718,82.4587,147893.0
2023-09-12 14:25:00,83.83,83.85,83.74,83.79,67627.0,82.4587,82.4784,82.3702,82.4194,67627.0
2023-09-12 14:30:00,83.77,83.86,83.72,83.76,107798.0,82.3997,82.4882,82.3505,82.3899,107798.0
2023-09-12 14:35:00,83.77,83.8,83.68,83.7,94132.0,82.3997,82.4292,82.3112,82.3309,94132.0
2023-09-12 14:40:00,83.7,83.72,83.65,83.66,122948.0,82.3309,82.3505,82.2817,82.2915,122948.0
2023-09-12 14:45:00,83.66,83.66,83.54,83.6,121001.0,82.2915,82.2915,82.1735,82.2325,121001.0
2023-09-12 14:50:00,83.59,83.61,83.5,83.53,87050.0,82.2227,82.2423,82.1341,82.1636,87050.0
2023-09-12 14:55:00,83.53,83.55,83.47,83.51,138891.0,82.1636,82.1833,82.1046,82.144,138891.0
2023-09-12 15:00:00,83.5,83.53,83.43,83.43,118883.0,82.1341,82.1636,82.0653,82.0653,118883.0
2023-09-12 15:05:00,83.44,83.44,83.33,83.44,111714.0,82.0751,82.0751,81.9669,82.0751,111714.0
2023-09-12 15:10:00,83.44,83.5,83.41,83.45,96691.0,82.0751,82.1341,82.0456,82.085,96691.0
2023-09-12 15:15:00,83.45,83.46,83.3,83.32,109421.0,82.085,82.0948,81.9374,81.9571,109421.0
2023-09-12 15:20:00,83.31,83.37,83.24,83.25,116272.0,81.9472,82.0063,81.8784,81.8882,116272.0
2023-09-12 15:25:00,83.25,83.34,83.21,83.34,110984.0,81.8882,81.9767,81.8489,81.9767,110984.0
2023-09-12 15:30:00,83.34,83.44,83.32,83.43,101990.0,81.9767,82.0751,81.9571,82.0653,101990.0
2023-09-12 15:35:00,83.44,83.5,83.42,83.46,117152.0,82.0751,82.1341,82.0554,82.0948,117152.0
2023-09-12 15:40:00,83.47,83.58,83.43,83.51,150920.0,82.1046,82.2128,82.0653,82.144,150920.0
2023-09-12 15:45:00,83.51,83.51,83.44,83.5,173611.0,82.144,82.144,82.0751,82.1341,173611.0
2023-09-12 15:50:00,83.5,83.62,83.48,83.61,244570.0,82.1341,82.2522,82.1145,82.2423,244570.0
2023-09-12 15:55:00,83.61,83.7,83.57,83.68,582972.0,82.2423,82.3309,82.203,82.3112,582972.0
2023-09-13 09:30:00,83.35,84.05,83.35,83.99,349895.0,81.9866,82.6751,81.9866,82.6161,349895.0
2023-09-13 09:35:00,83.99,83.99,83.65,83.72,148732.0,82.6161,82.6161,82.2817,82.3505,148732.0
2023-09-13 09:40:00,83.71,83.75,83.28,83.46,151800.0,82.3407,82.38,81.9177,82.0948,151800.0
2023-09-13 09:45:00,83.47,83.48,83.24,83.24,110960.0,82.1046,82.1145,81.8784,81.8784,110960.0
2023-09-13 09:50:00,83.27,83.28,83.14,83.21,111768.0,81.9079,81.9177,81.78,81.8489,111768.0
2023-09-13 09:55:00,83.22,83.39,83.17,83.38,121604.0,81.8587,82.0259,81.8095,82.0161,121604.0
2023-09-13 10:00:00,83.39,83.58,83.35,83.54,131327.0,82.0259,82.2128,81.9866,82.1735,131327.0
2023-09-13 10:05:00,83.54,83.54,83.32,83.53,118315.0,82.1735,82.1735,81.9571,82.1636,118315.0
2023-09-13 10:10:00,83.53,83.56,83.37,83.41,83899.0,82.1636,82.1932,82.0063,82.0456,83899.0
2023-09-13 10:15:00,83.4,83.41,83.23,83.26,114847.0,82.0358,82.0456,81.8685,81.8981,114847.0
2023-09-13 10:20:00,83.25,83.42,83.24,83.39,116230.0,81.8882,82.0554,81.8784,82.0259,116230.0
2023-09-13 10:25:00,83.39,83.47,83.36,83.4,105252.0,82.0259,82.1046,81.9964,82.0358,105252.0
2023-09-13 10:30:00,83.41,83.52,83.37,83.52,89324.0,82.0456,82.1538,82.0063,82.1538,89324.0
2023-09-13 10:35:00,83.52,83.73,83.51,83.72,85494.0,82.1538,82.3604,82.144,82.3505,85494.0
2023-09-13 10:40:00,83.71,83.73,83.65,83.67,65988.0,82.3407,82.3604,82.2817,82.3014,65988.0
2023-09-13 10:45:00,83.67,83.68,83.52,83.53,93583.0,82.3014,82.3112,82.1538,82.1636,93583.0
2023-09-13 10:50:00,83.53,83.68,83.52,83.66,42260.0,82.1636,82.3112,82.1538,82.2915,42260.0
2023-09-13 10:55:00,83.66,83.8,83.66,83.79,87352.0,82.2915,82.4292,82.2915,82.4194,87352.0
2023-09-13 11:00:00,83.79,83.84,83.68,83.81,129695.0,82.4194,82.4686,82.3112,82.4391,129695.0
2023-09-13 11:05:00,83.82,83.88,83.77,83.8,80578.0,82.4489,82.5079,82.3997,82.4292,80578.0
2023-09-13 11:10:00,83.81,83.88,83.8,83.88,40631.0,82.4391,82.5079,82.4292,82.5079,40631.0
2023-09-13 11:15:00,83.88,83.89,83.83,83.89,67963.0,82.5079,82.5178,82.4587,82.5178,67963.0
2023-09-13 11:20:00,83.89,84.0,83.84,84.0,73218.0,82.5178,82.626,82.4686,82.626,73218.0
2023-09-13 11:25:00,84.01,84.03,83.92,83.99,101399.0,82.6358,82.6555,82.5473,82.6161,101399.0
2023-09-13 11:30:00,84.0,84.03,83.97,83.98,57991.0,82.626,82.6555,82.5964,82.6063,57991.0
2023-09-13 11:35:00,83.98,83.98,83.8,83.81,88924.0,82.6063,82.6063,82.4292,82.4391,88924.0
2023-09-13 11:40:00,83.81,83.86,83.74,83.85,74806.0,82.4391,82.4882,82.3702,82.4784,74806.0
2023-09-13 11:45:00,83.84,83.94,83.84,83.89,47883.0,82.4686,82.5669,82.4686,82.5178,47883.0
2023-09-13 11:50:00,83.9,83.9,83.7,83.76,114191.0,82.5276,82.5276,82.3309,82.3899,114191.0
2023-09-13 11:55:00,83.77,83.96,83.76,83.94,72636.0,82.3997,82.5866,82.3899,82.5669,72636.0
2023-09-13 12:00:00,83.95,83.99,83.86,83.99,71439.0,82.5768,82.6161,82.4882,82.6161,71439.0
2023-09-13 12:05:00,83.98,83.99,83.88,83.96,99887.0,82.6063,82.6161,82.5079,82.5866,99887.0
2023-09-13 12:10:00,83.97,83.97,83.87,83.9,55418.0,82.5964,82.5964,82.4981,82.5276,55418.0
2023-09-13 12:15:00,83.89,83.91,83.81,83.86,49212.0,82.5178,82.5374,82.4391,82.4882,49212.0
2023-09-13 12:20:00,83.87,83.95,83.84,83.9,44075.0,82.4981,82.5768,82.4686,82.5276,44075.0
2023-09-13 12:25:00,83.9,83.93,83.87,83.91,52859.0,82.5276,82.5571,82.4981,82.5374,52859.0
2023-09-13 12:30:00,83.91,83.94,83.86,83.91,47558.0,82.5374,82.5669,82.4882,82.5374,47558.0
2023-09-13 12:35:00,83.91,83.94,83.82,83.83,36665.0,82.5374,82.5669,82.4489,82.4587,36665.0
2023-09-13 12:40:00,83.82,83.83,83.76,83.82,40223.0,82.4489,82.4587,82.3899,82.4489,40223.0
2023-09-13 12:45:00,83.82,83.89,83.8,83.83,30296.0,82.4489,82.5178,82.4292,82.4587,30296.0
2023-09-13 12:50:00,83.83,83.9,83.81,83.9,24781.0,82.4587,82.5276,82.4391,82.5276,24781.0
2023-09-13 12:55:00,83.9,83.92,83.81,83.83,63923.0,82.5276,82.5473,82.4391,82.4587,63923.0
2023-09-13 13:00:00,83.83,83.92,83.82,83.86,43294.0,82.4587,82.5473,82.4489,82.4882,43294.0
2023-09-13 13:05:00,83.85,83.89,83.84,83.88,31776.0,82.4784,82.5178,82.4686,82.5079,31776.0
2023-09-13 13:10:00,83.89,83.91,83.85,83.89,41716.0,82.5178,82.5374,82.4784,82.5178,41716.0
2023-09-13 13:15:00,83.9,83.94,83.88,83.9,38270.0,82.5276,82.5669,82.5079,82.5276,38270.0
2023-09-13 13:20:00,83.91,83.91,83.86,83.88,36979.0,82.5374,82.5374,82.4882,82.5079,36979.0
2023-09-13 13:25:00,83.88,83.89,83.8,83.84,36349.0,82.5079,82.5178,82.4292,82.4686,36349.0
2023-09-13 13:30:00,83.84,83.85,83.77,83.79,60724.0,82.4686,82.4784,82.3997,82.4194,60724.0
2023-09-13 13:35:00,83.79,83.79,83.73,83.74,31452.0,82.4194,82.4194,82.3604,82.3702,31452.0
2023-09-13 13:40:00,83.73,83.76,83.71,83.76,61679.0,82.3604,82.3899,82.3407,82.3899,61679.0
2023-09-13 13:45:00,83.76,83.76,83.65,83.67,80893.0,82.3899,82.3899,82.2817,82.3014,80893.0
2023-09-13 13:50:00,83.67,83.67,83.58,83.59,76312.0,82.3014,82.3014,82.2128,82.2227,76312.0
2023-09-13 13:55:00,83.59,83.6,83.51,83.51,66387.0,82.2227,82.2325,82.144,82.144,66387.0
2023-09-13 14:00:00,83.52,83.54,83.41,83.41,100819.0,82.1538,82.1735,82.0456,82.0456,100819.0
2023-09-13 14:05:00,83.41,83.44,83.35,83.44,80538.0,82.0456,82.0751,81.9866,82.0751,80538.0
2023-09-13 14:10:00,83.44,83.52,83.43,83.45,93319.0,82.0751,82.1538,82.0653,82.085,93319.0
2023-09-13 14:15:00,83.44,83.5,83.38,83.48,64009.0,82.0751,82.1341,82.0161,82.1145,64009.0
2023-09-13 14:20:00,83.48,83.51,83.41,83.5,42782.0,82.1145,82.144,82.0456,82.1341,42782.0
2023-09-13 14:25:00,83.5,83.57,83.49,83.57,64792.0,82.1341,82.203,82.1243,82.203,64792.0
2023-09-13 14:30:00,83.57,83.6,83.52,83.58,73568.0,82.203,82.2325,82.1538,82.2128,73568.0
2023-09-13 14:35:00,83.58,83.6,83.45,83.47,66293.0,82.2128,82.2325,82.085,82.1046,66293.0
2023-09-13 14:40:00,83.47,83.56,83.46,83.56,57015.0,82.1046,82.1932,82.0948,82.1932,57015.0
2023-09-13 14:45:00,83.55,83.6,83.49,83.49,75015.0,82.1833,82.2325,82.1243,82.1243,75015.0
2023-09-13 14:50:00,83.5,83.5,83.31,83.32,89347.0,82.1341,82.1341,81.9472,81.9571,89347.0
2023-09-13 14:55:00,83.31,83.36,83.26,83.34,84830.0,81.9472,81.9964,81.8981,81.9767,84830.0
2023-09-13 15:00:00,83.34,83.35,83.21,83.23,78669.0,81.9767,81.9866,81.8489,81.8685,78669.0
2023-09-13 15:05:00,83.22,83.3,83.15,83.19,170442.0,81.8587,81.9374,81.7899,81.8292,170442.0
2023-09-13 15:10:00,83.19,83.24,83.15,83.19,90005.0,81.8292,81.8784,81.7899,81.8292,90005.0
2023-09-13 15:15:00,83.2,83.23,83.14,83.17,106633.0,81.839,81.8685,81.78,81.8095,106633.0
2023-09-13 15:20:00,83.17,83.19,83.12,83.19,89227.0,81.8095,81.8292,81.7603,81.8292,89227.0
2023-09-13 15:25:00,83.19,83.29,83.18,83.25,103033.0,81.8292,81.9276,81.8194,81.8882,103033.0
2023-09-13 15:30:00,83.26,83.34,83.25,83.3,85559.0,81.8981,81.9767,81.8882,81.9374,85559.0
2023-09-13 15:35:00,83.3,83.31,83.23,83.28,80166.0,81.9374,81.9472,81.8685,81.9177,80166.0
2023-09-13 15:40:00,83.27,83.35,83.27,83.34,108765.0,81.9079,81.9866,81.9079,81.9767,108765.0
2023-09-13 15:45:00,83.33,83.37,83.29,83.33,147084.0,81.9669,82.0063,81.9276,81.9669,147084.0
2023-09-13 15:50:00,83.33,83.4,83.29,83.4,198534.0,81.9669,82.0358,81.9276,82.0358,198534.0
2023-09-13 15:55:00,83.4,83.53,83.37,83.47,528796.0,82.0358,82.1636,82.0063,82.1046,528796.0
2023-09-14 09:30:00,84.0,84.4,84.0,84.15,400922.0,82.626,83.0194,82.626,82.7735,400922.0
2023-09-14 09:35:00,84.17,84.34,83.96,83.99,181592.0,82.7932,82.9604,82.5866,82.6161,181592.0
2023-09-14 09:40:00,84.0,84.09,83.67,83.76,149282.0,82.626,82.7145,82.3014,82.3899,149282.0
2023-09-14 09:45:00,83.76,83.77,83.49,83.57,213528.0,82.3899,82.3997,82.1243,82.203,213528.0
2023-09-14 09:50:00,83.61,83.92,83.59,83.9,98624.0,82.2423,82.5473,82.2227,82.5276,98624.0
2023-09-14 09:55:00,83.88,84.01,83.81,84.01,106134.0,82.5079,82.6358,82.4391,82.6358,106134.0
2023-09-14 10:00:00,84.01,84.06,83.55,83.56,117357.0,82.6358,82.685,82.1833,82.1932,117357.0
2023-09-14 10:05:00,83.55,83.56,83.41,83.43,96601.0,82.1833,82.1932,82.0456,82.0653,96601.0
2023-09-14 10:10:00,83.44,83.51,83.36,83.42,107630.0,82.0751,82.144,81.9964,82.0554,107630.0
2023-09-14 10:15:00,83.43,83.47,83.26,83.26,89140.0,82.0653,82.1046,81.8981,81.8981,89140.0
2023-09-14 10:20:00,83.27,83.41,83.24,83.35,81988.0,81.9079,82.0456,81.8784,81.9866,81988.0
2023-09-14 10:25:00,83.34,83.34,83.26,83.34,74609.0,81.9767,81.9767,81.8981,81.9767,74609.0
2023-09-14 10:30:00,83.34,83.55,83.32,83.55,97565.0,81.9767,82.1833,81.9571,82.1833,97565.0
2023-09-14 10:35:00,83.55,83.55,83.43,83.46,73285.0,82.1833,82.1833,82.0653,82.0948,73285.0
2023-09-14 10:40:00,83.47,83.48,83.36,83.45,66463.0,82.1046,82.1145,81.9964,82.085,66463.0
2023-09-14 10:45:00,83.46,83.49,83.37,83.48,64665.0,82.0948,82.1243,82.0063,82.1145,64665.0
2023-09-14 10:50:00,83.5,83.53,83.46,83.51,66284.0,82.1341,82.1636,82.0948,82.144,66284.0
2023-09-14 10:55:00,83.52,83.56,83.49,83.54,51624.0,82.1538,82.1932,82.1243,82.1735,51624.0
2023-09-14 11:00:00,83.55,83.62,83.38,83.4,113081.0,82.1833,82.2522,82.0161,82.0358,113081.0
2023-09-14 11:05:00,83.4,83.55,83.37,83.53,63823.0,82.0358,82.1833,82.0063,82.1636,63823.0
2023-09-14 11:10:00,83.53,83.64,83.52,83.63,75847.0,82.1636,82.2718,82.1538,82.262,75847.0
2023-09-14 11:15:00,83.65,83.67,83.35,83.42,136044.0,82.2817,82.3014,81.9866,82.0554,136044.0
2023-09-14 11:20:00,83.41,83.44,83.31,83.33,119876.0,82.0456,82.0751,81.9472,81.9669,119876.0
2023-09-14 11:25:00,83.32,83.34,83.17,83.21,151615.0,81.9571,81.9767,81.8095,81.8489,151615.0
2023-09-14 11:30:00,83.21,83.3,83.15,83.16,73246.0,81.8489,81.9374,81.7899,81.7997,73246.0
2023-09-14 11:35:00,83.16,83.17,83.04,83.07,172134.0,81.7997,81.8095,81.6817,81.7112,172134.0
2023-09-14 11:40:00,83.08,83.29,83.06,83.28,113755.0,81.721,81.9276,81.7013,81.9177,113755.0
2023-09-14 11:45:00,83.28,83.34,83.22,83.29,58739.0,81.9177,81.9767,81.8587,81.9276,58739.0
2023-09-14 11:50:00,83.29,83.35,83.28,83.35,72639.0,81.9276,81.9866,81.9177,81.9866,72639.0
2023-09-14 11:55:00,83.35,83.42,83.32,83.36,62526.0,81.9866,82.0554,81.9571,81.9964,62526.0
2023-09-14 12:00:00,83.37,83.37,83.31,83.33,55552.0,82.0063,82.0063,81.9472,81.9669,55552.0
2023-09-14 12:05:00,83.33,83.35,83.28,83.31,58295.0,81.9669,81.9866,81.9177,81.9472,58295.0
2023-09-14 12:10:00,83.32,83.37,83.3,83.36,34063.0,81.9571,82.0063,81.9374,81.9964,34063.0
2023-09-14 12:15:00,83.35,83.42,83.31,83.35,46662.0,81.9866,82.0554,81.9472,81.9866,46662.0
2023-09-14 12:20:00,83.34,83.38,83.3,83.32,46461.0,81.9767,82.0161,81.9374,81.9571,46461.0
2023-09-14 12:25:00,83.32,83.36,83.29,83.35,38472.0,81.9571,81.9964,81.9276,81.9866,38472.0
2023-09-14 12:30:00,83.34,83.38,83.33,83.38,46156.0,81.9767,82.0161,81.9669,82.0161,46156.0
2023-09-14 12:35:00,83.38,83.39,83.32,83.39,38654.0,82.0161,82.0259,81.9571,82.0259,38654.0
2023-09-14 12:40:00,83.39,83.41,83.3,83.31,58777.0,82.0259,82.0456,81.9374,81.9472,58777.0
2023-09-14 12:45:00,83.32,83.33,83.29,83.31,30835.0,81.9571,81.9669,81.9276,81.9472,30835.0
2023-09-14 12:50:00,83.31,83.4,83.3,83.39,39703.0,81.9472,82.0358,81.9374,82.0259,39703.0
2023-09-14 12:55:00,83.39,83.41,83.35,83.37,27089.0,82.0259,82.0456,81.9866,82.0063,27089.0
2023-09-14 13:00:00,83.38,83.4,83.36,83.36,42190.0,82.0161,82.0358,81.9964,81.9964,42190.0
2023-09-14 13:05:00,83.36,83.43,83.32,83.42,70596.0,81.9964,82.0653,81.9571,82.0554,70596.0
2023-09-14 13:10:00,83.43,83.49,83.42,83.45,35336.0,82.0653,82.1243,82.0554,82.085,35336.0
2023-09-14 13:15:00,83.45,83.47,83.42,83.45,36870.0,82.085,82.1046,82.0554,82.085,36870.0
2023-09-14 13:20:00,83.45,83.49,83.42,83.47,57561.0,82.085,82.1243,82.0554,82.1046,57561.0
2023-09-14 13:25:00,83.48,83.5,83.45,83.5,43252.0,82.1145,82.1341,82.085,82.1341,43252.0
2023-09-14 13:30:00,83.5,83.57,83.5,83.56,50512.0,82.1341,82.203,82.1341,82.1932,50512.0
2023-09-14 13:35:00,83.56,83.59,83.51,83.58,24366.0,82.1932,82.2227,82.144,82.2128,24366.0
2023-09-14 13:40:00,83.58,83.6,83.56,83.56,38305.0,82.2128,82.2325,82.1932,82.1932,38305.0
2023-09-14 13:45:00,83.57,83.58,83.53,83.58,45931.0,82.203,82.2128,82.1636,82.2128,45931.0
2023-09-14 13:50:00,83.57,83.58,83.5,83.55,82442.0,82.203,82.2128,82.1341,82.1833,82442.0
2023-09-14 13:55:00,83.55,83.6,83.54,83.57,68899.0,82.1833,82.2325,82.1735,82.203,68899.0
2023-09-14 14:00:00,83.58,83.59,83.48,83.51,64018.0,82.2128,82.2227,82.1145,82.144,64018.0
2023-09-14 14:05:00,83.52,84.48,83.51,84.06,1686131.0,82.1538,83.0981,82.144,82.685,1686131.0
2023-09-14 14:10:00,84.07,84.49,83.86,84.06,959141.0,82.6948,83.1079,82.4882,82.685,959141.0
2023-09-14 14:15:00,84.05,84.34,83.95,84.31,397431.0,82.6751,82.9604,82.5768,82.9309,397431.0
2023-09-14 14:20:00,84.31,84.46,84.17,84.25,522040.0,82.9309,83.0784,82.7932,82.8719,522040.0
2023-09-14 14:25:00,84.24,84.62,84.21,84.33,465980.0,82.862,83.2358,82.8325,82.9506,465980.0
2023-09-14 14:30:00,84.33,84.5,84.24,84.46,225136.0,82.9506,83.1178,82.862,83.0784,225136.0
2023-09-14 14:35:00,84.46,84.63,84.44,84.61,273657.0,83.0784,83.2456,83.0588,83.226,273657.0
2023-09-14 14:40:00,84.61,84.74,84.57,84.6,320165.0,83.226,83.3538,83.1866,83.2161,320165.0
2023-09-14 14:45:00,84.59,84.66,84.5,84.53,195630.0,83.2063,83.2752,83.1178,83.1473,195630.0
2023-09-14 14:50:00,84.52,84.54,84.26,84.31,198538.0,83.1374,83.1571,82.8817,82.9309,198538.0
2023-09-14 14:55:00,84.3,84.4,84.28,84.3,135257.0,82.921,83.0194,82.9014,82.921,135257.0
2023-09-14 15:00:00,84.3,84.34,84.24,84.31,99337.0,82.921,82.9604,82.862,82.9309,99337.0
2023-09-14 15:05:00,84.33,84.41,84.3,84.31,93744.0,82.9506,83.0292,82.921,82.9309,93744.0
2023-09-14 15:10:00,84.31,84.45,84.31,84.42,104931.0,82.9309,83.0686,82.9309,83.0391,104931.0
2023-09-14 15:15:00,84.43,84.43,84.35,84.38,63033.0,83.0489,83.0489,82.9702,82.9997,63033.0
2023-09-14 15:20:00,84.38,84.48,84.37,84.44,180240.0,82.9997,83.0981,82.9899,83.0588,180240.0
2023-09-14 15:25:00,84.43,84.48,84.4,84.42,122456.0,83.0489,83.0981,83.0194,83.0391,122456.0
2023-09-14 15:30:00,84.42,84.48,84.36,84.45,261602.0,83.0391,83.0981,82.9801,83.0686,261602.0
2023-09-14 15:35:00,84.45,84.58,84.45,84.55,189971.0,83.0686,83.1965,83.0686,83.167,189971.0
2023-09-14 15:40:00,84.56,84.69,84.54,84.69,236222.0,83.1768,83.3047,83.1571,83.3047,236222.0
2023-09-14 15:45:00,84.69,84.71,84.62,84.69,328746.0,83.3047,83.3243,83.2358,83.3047,328746.0
2023-09-14 15:50:00,84.68,84.7,84.6,84.65,436355.0,83.2948,83.3145,83.2161,83.2653,436355.0
2023-09-14 15:55:00,84.65,84.7,83.1,84.48,3271125.0,83.2653,83.3145,81.7407,83.0981,3271125.0
2023-09-15 09:30:00,85.22,85.74,84.89,85.55,1927761.0,83.826,84.3375,83.5014,84.1506,1927761.0
2023-09-15 09:35:00,85.56,86.09,85.53,85.86,710123.0,84.1604,84.6818,84.1309,84.4555,710123.0
2023-09-15 09:40:00,85.86,86.19,85.82,86.17,545808.0,84.4555,84.7801,84.4162,84.7605,545808.0
2023-09-15 09:45:00,86.17,86.17,85.72,85.92,467877.0,84.7605,84.7605,84.3178,84.5145,467877.0
2023-09-15 09:50:00,85.9,85.99,85.79,85.87,234104.0,84.4949,84.5834,84.3867,84.4654,234104.0
2023-09-15 09:55:00,85.87,85.92,85.62,85.76,348973.0,84.4654,84.5145,84.2195,84.3572,348973.0
2023-09-15 10:00:00,85.77,85.92,85.7,85.71,166187.0,84.367,84.5145,84.2981,84.308,166187.0
2023-09-15 10:05:00,85.72,85.77,85.6,85.6,155787.0,84.3178,84.367,84.1998,84.1998,155787.0
2023-09-15 10:10:00,85.61,85.7,85.52,85.7,153094.0,84.2096,84.2981,84.1211,84.2981,153094.0
2023-09-15 10:15:00,85.7,85.77,85.55,85.74,132507.0,84.2981,84.367,84.1506,84.3375,132507.0
2023-09-15 10:20:00,85.74,85.92,85.68,85.84,148183.0,84.3375,84.5145,84.2785,84.4359,148183.0
2023-09-15 10:25:00,85.83,85.84,85.64,85.67,121449.0,84.426,84.4359,84.2391,84.2686,121449.0
2023-09-15 10:30:00,85.66,85.71,85.57,85.64,171898.0,84.2588,84.308,84.1703,84.2391,171898.0
2023-09-15 10:35:00,85.65,85.65,85.48,85.5,119069.0,84.249,84.249,84.0817,84.1014,119069.0
2023-09-15 10:40:00,85.49,85.5,85.31,85.37,120736.0,84.0916,84.1014,83.9145,83.9735,120736.0
2023-09-15 10:45:00,85.38,85.41,85.22,85.26,96560.0,83.9834,84.0129,83.826,83.8653,96560.0
2023-09-15 10:50:00,85.25,85.25,85.05,85.12,157103.0,83.8555,83.8555,83.6588,83.7276,157103.0
2023-09-15 10:55:00,85.13,85.18,85.05,85.16,140899.0,83.7375,83.7867,83.6588,83.767,140899.0
2023-09-15 11:00:00,85.17,85.28,85.12,85.22,135948.0,83.7768,83.885,83.7276,83.826,135948.0
2023-09-15 11:05:00,85.23,85.35,85.19,85.34,101276.0,83.8358,83.9539,83.7965,83.944,101276.0
2023-09-15 11:10:00,85.34,85.4,85.32,85.35,108756.0,83.944,84.0031,83.9244,83.9539,108756.0
2023-09-15 11:15:00,85.34,85.45,85.32,85.45,100175.0,83.944,84.0522,83.9244,84.0522,100175.0
2023-09-15 11:20:00,85.45,85.56,85.36,85.56,125043.0,84.0522,84.1604,83.9637,84.1604,125043.0
2023-09-15 11:25:00,85.55,85.57,85.46,85.53,91982.0,84.1506,84.1703,84.0621,84.1309,91982.0
2023-09-15 11:30:00,85.52,85.53,85.35,85.37,101722.0,84.1211,84.1309,83.9539,83.9735,101722.0
2023-09-15 11:35:00,85.37,85.41,85.31,85.34,85537.0,83.9735,84.0129,83.9145,83.944,85537.0
2023-09-15 11:40:00,85.33,85.4,85.27,85.39,72683.0,83.9342,84.0031,83.8752,83.9932,72683.0
2023-09-15 11:45:00,85.37,85.45,85.34,85.42,103367.0,83.9735,84.0522,83.944,84.0227,103367.0
2023-09-15 11:50:00,85.42,85.44,85.32,85.34,56175.0,84.0227,84.0424,83.9244,83.944,56175.0
2023-09-15 11:55:00,85.34,85.39,85.28,85.29,61444.0,83.944,83.9932,83.885,83.8949,61444.0
2023-09-15 12:00:00,85.28,85.33,85.23,85.26,77741.0,83.885,83.9342,83.8358,83.8653,77741.0
2023-09-15 12:05:00,85.27,85.31,85.22,85.29,95145.0,83.8752,83.9145,83.826,83.8949,95145.0
2023-09-15 12:10:00,85.3,85.3,85.21,85.22,48264.0,83.9047,83.9047,83.8162,83.826,48264.0
2023-09-15 12:15:00,85.22,85.28,85.2,85.26,59877.0,83.826,83.885,83.8063,83.8653,59877.0
2023-09-15 12:20:00,85.25,85.29,85.23,85.28,35381.0,83.8555,83.8949,83.8358,83.885,35381.0
2023-09-15 12:25:00,85.28,85.3,85.23,85.25,38176.0,83.885,83.9047,83.8358,83.8555,38176.0
2023-09-15 12:30:00,85.25,85.26,85.19,85.24,64194.0,83.8555,83.8653,83.7965,83.8457,64194.0
2023-09-15 12:35:00,85.23,85.29,85.21,85.27,48393.0,83.8358,83.8949,83.8162,83.8752,48393.0
2023-09-15 12:40:00,85.27,85.39,85.23,85.38,81557.0,83.8752,83.9932,83.8358,83.9834,81557.0
2023-09-15 12:45:00,85.38,85.38,85.29,85.33,47012.0,83.9834,83.9834,83.8949,83.9342,47012.0
2023-09-15 12:50:00,85.33,85.37,85.31,85.32,44997.0,83.9342,83.9735,83.9145,83.9244,44997.0
2023-09-15 12:55:00,85.31,85.32,85.2,85.24,34939.0,83.9145,83.9244,83.8063,83.8457,34939.0
2023-09-15 13:00:00,85.25,85.25,85.04,85.08,134610.0,83.8555,83.8555,83.6489,83.6883,134610.0
2023-09-15 13:05:00,85.07,85.08,84.97,85.03,89113.0,83.6785,83.6883,83.5801,83.6391,89113.0
2023-09-15 13:10:00,85.03,85.03,84.92,84.92,68584.0,83.6391,83.6391,83.5309,83.5309,68584.0
2023-09-15 13:15:00,84.93,84.97,84.9,84.92,82996.0,83.5407,83.5801,83.5112,83.5309,82996.0
2023-09-15 13:20:00,84.92,84.92,84.7,84.73,176543.0,83.5309,83.5309,83.3145,83.344,176543.0
2023-09-15 13:25:00,84.73,84.78,84.72,84.77,75488.0,83.344,83.3932,83.3342,83.3834,75488.0
2023-09-15 13:30:00,84.76,84.83,84.61,84.79,166575.0,83.3735,83.4424,83.226,83.403,166575.0
2023-09-15 13:35:00,84.79,84.88,84.76,84.87,128593.0,83.403,83.4916,83.3735,83.4817,128593.0
2023-09-15 13:40:00,84.87,84.98,84.84,84.97,73958.0,83.4817,83.5899,83.4522,83.5801,73958.0
2023-09-15 13:45:00,84.96,84.99,84.92,84.98,41406.0,83.5703,83.5998,83.5309,83.5899,41406.0
2023-09-15 13:50:00,84.98,85.04,84.93,85.02,56885.0,83.5899,83.6489,83.5407,83.6293,56885.0
2023-09-15 13:55:00,85.02,85.06,85.0,85.03,54047.0,83.6293,83.6686,83.6096,83.6391,54047.0
2023-09-15 14:00:00,85.03,85.04,84.88,84.91,83589.0,83.6391,83.6489,83.4916,83.5211,83589.0
2023-09-15 14:05:00,84.91,84.99,84.89,84.97,62772.0,83.5211,83.5998,83.5014,83.5801,62772.0
2023-09-15 14:10:00,84.96,85.05,84.92,84.94,58396.0,83.5703,83.6588,83.5309,83.5506,58396.0
2023-09-15 14:15:00,84.93,84.99,84.92,84.98,56894.0,83.5407,83.5998,83.5309,83.5899,56894.0
2023-09-15 14:20:00,84.98,85.02,84.96,85.02,53183.0,83.5899,83.6293,83.5703,83.6293,53183.0
2023-09-15 14:25:00,85.01,85.02,84.91,84.95,55070.0,83.6194,83.6293,83.5211,83.5604,55070.0
2023-09-15 14:30:00,84.95,85.12,84.93,85.08,84406.0,83.5604,83.7276,83.5407,83.6883,84406.0
2023-09-15 14:35:00,85.08,85.2,85.06,85.19,97363.0,83.6883,83.8063,83.6686,83.7965,97363.0
2023-09-15 14:40:00,85.19,85.2,85.09,85.17,89214.0,83.7965,83.8063,83.6981,83.7768,89214.0
2023-09-15 14:45:00,85.17,85.2,85.12,85.19,99423.0,83.7768,83.8063,83.7276,83.7965,99423.0
2023-09-15 14:50:00,85.18,85.21,85.12,85.15,117781.0,83.7867,83.8162,83.7276,83.7571,117781.0
2023-09-15 14:55:00,85.16,85.22,85.16,85.2,93482.0,83.767,83.826,83.767,83.8063,93482.0
2023-09-15 15:00:00,85.2,85.24,85.13,85.22,308994.0,83.8063,83.8457,83.7375,83.826,308994.0
2023-09-15 15:05:00,85.22,85.27,85.2,85.26,182874.0,83.826,83.8752,83.8063,83.8653,182874.0
2023-09-15 15:10:00,85.26,85.37,85.24,85.37,121495.0,83.8653,83.9735,83.8457,83.9735,121495.0
2023-09-15 15:15:00,85.37,85.44,85.35,85.41,127023.0,83.9735,84.0424,83.9539,84.0129,127023.0
2023-09-15 15:20:00,85.41,85.41,85.32,85.36,122111.0,84.0129,84.0129,83.9244,83.9637,122111.0
2023-09-15 15:25:00,85.36,85.43,85.34,85.42,106718.0,83.9637,84.0326,83.944,84.0227,106718.0
2023-09-15 15:30:00,85.41,85.44,85.34,85.42,175739.0,84.0129,84.0424,83.944,84.0227,175739.0
2023-09-15 15:35:00,85.41,85.51,85.4,85.45,313212.0,84.0129,84.1113,84.0031,84.0522,313212.0
2023-09-15 15:40:00,85.45,85.53,85.4,85.53,250205.0,84.0522,84.1309,84.0031,84.1309,250205.0
2023-09-15 15:45:00,85.52,85.58,85.49,85.53,277001.0,84.1211,84.1801,84.0916,84.1309,277001.0
2023-09-15 15:50:00,85.53,85.61,85.45,85.53,392095.0,84.1309,84.2096,84.0522,84.1309,392095.0
2023-09-15 15:55:00,85.53,85.6,85.46,85.58,865287.0,84.1309,84.1998,84.0621,84.1801,865287.0
2023-09-18 09:30:00,85.24,85.92,85.24,85.9,448939.0,83.8457,84.5145,83.8457,84.4949,448939.0
2023-09-18 09:35:00,85.89,85.91,85.49,85.8,162153.0,84.485,84.5047,84.0916,84.3965,162153.0
2023-09-18 09:40:00,85.8,85.81,85.51,85.54,221236.0,84.3965,84.4063,84.1113,84.1408,221236.0
2023-09-18 09:45:00,85.54,85.67,85.35,85.4,216616.0,84.1408,84.2686,83.9539,84.0031,216616.0
2023-09-18 09:50:00,85.39,85.68,85.26,85.56,163614.0,83.9932,84.2785,83.8653,84.1604,163614.0
2023-09-18 09:55:00,85.58,85.65,85.47,85.54,133187.0,84.1801,84.249,84.0719,84.1408,133187.0
2023-09-18 10:00:00,85.54,85.7,85.51,85.53,135131.0,84.1408,84.2981,84.1113,84.1309,135131.0
2023-09-18 10:05:00,85.52,85.53,85.26,85.31,108090.0,84.1211,84.1309,83.8653,83.9145,108090.0
2023-09-18 10:10:00,85.32,85.36,85.11,85.13,168679.0,83.9244,83.9637,83.7178,83.7375,168679.0
2023-09-18 10:15:00,85.12,85.25,85.08,85.17,101682.0,83.7276,83.8555,83.6883,83.7768,101682.0
2023-09-18 10:20:00,85.17,85.3,85.14,85.26,93784.0,83.7768,83.9047,83.7473,83.8653,93784.0
2023-09-18 10:25:00,85.25,85.36,85.23,85.26,98674.0,83.8555,83.9637,83.8358,83.8653,98674.0
2023-09-18 10:30:00,85.26,85.32,85.16,85.22,77974.0,83.8653,83.9244,83.767,83.826,77974.0
2023-09-18 10:35:00,85.22,85.27,85.12,85.14,86226.0,83.826,83.8752,83.7276,83.7473,86226.0
2023-09-18 10:40:00,85.14,85.14,85.02,85.14,147783.0,83.7473,83.7473,83.6293,83.7473,147783.0
2023-09-18 10:45:00,85.14,85.2,85.09,85.16,101676.0,83.7473,83.8063,83.6981,83.767,101676.0
2023-09-18 10:50:00,85.16,85.17,85.02,85.05,77633.0,83.767,83.7768,83.6293,83.6588,77633.0
2023-09-18 10:55:00,85.06,85.21,85.05,85.14,170730.0,83.6686,83.8162,83.6588,83.7473,170730.0
2023-09-18 11:00:00,85.14,85.22,85.13,85.16,57730.0,83.7473,83.826,83.7375,83.767,57730.0
2023-09-18 11:05:00,85.17,85.18,85.09,85.15,68206.0,83.7768,83.7867,83.6981,83.7571,68206.0
2023-09-18 11:10:00,85.17,85.18,85.01,85.02,57247.0,83.7768,83.7867,83.6194,83.6293,57247.0
2023-09-18 11:15:00,85.01,85.14,84.98,85.12,111186.0,83.6194,83.7473,83.5899,83.7276,111186.0
2023-09-18 11:20:00,85.13,85.38,85.12,85.38,70427.0,83.7375,83.9834,83.7276,83.9834,70427.0
2023-09-18 11:25:00,85.38,85.42,85.35,85.37,76573.0,83.9834,84.0227,83.9539,83.9735,76573.0
2023-09-18 11:30:00,85.38,85.45,85.35,85.42,92688.0,83.9834,84.0522,83.9539,84.0227,92688.0
2023-09-18 11:35:00,85.43,85.46,85.35,85.4,147800.0,84.0326,84.0621,83.9539,84.0031,147800.0
2023-09-18 11:40:00,85.4,85.56,85.39,85.53,117068.0,84.0031,84.1604,83.9932,84.1309,117068.0
2023-09-18 11:45:00,85.54,85.65,85.52,85.58,92824.0,84.1408,84.249,84.1211,84.1801,92824.0
2023-09-18 11:50:00,85.57,85.57,85.42,85.49,70772.0,84.1703,84.1703,84.0227,84.0916,70772.0
2023-09-18 11:55:00,85.49,85.55,85.42,85.55,40084.0,84.0916,84.1506,84.0227,84.1506,40084.0
2023-09-18 12:00:00,85.56,85.62,85.51,85.6,53498.0,84.1604,84.2195,84.1113,84.1998,53498.0
2023-09-18 12:05:00,85.59,85.6,85.48,85.54,66196.0,84.1899,84.1998,84.0817,84.1408,66196.0
2023-09-18 12:10:00,85.55,85.58,85.47,85.54,47318.0,84.1506,84.1801,84.0719,84.1408,47318.0
2023-09-18 12:15:00,85.54,85.63,85.54,85.61,49824.0,84.1408,84.2293,84.1408,84.2096,49824.0
2023-09-18 12:20:00,85.63,85.63,85.54,85.62,39994.0,84.2293,84.2293,84.1408,84.2195,39994.0
2023-09-18 12:25:00,85.61,85.65,85.58,85.63,41258.0,84.2096,84.249,84.1801,84.2293,41258.0
2023-09-18 12:30:00,85.63,85.69,85.62,85.64,50020.0,84.2293,84.2883,84.2195,84.2391,50020.0
2023-09-18 12:35:00,85.63,85.64,85.56,85.56,37916.0,84.2293,84.2391,84.1604,84.1604,37916.0
2023-09-18 12:40:00,85.57,85.59,85.49,85.51,51776.0,84.1703,84.1899,84.0916,84.1113,51776.0
2023-09-18 12:45:00,85.52,85.56,85.51,85.55,75226.0,84.1211,84.1604,84.1113,84.1506,75226.0
2023-09-18 12:50:00,85.55,85.58,85.45,85.46,49348.0,84.1506,84.1801,84.0522,84.0621,49348.0
2023-09-18 12:55:00,85.47,85.52,85.46,85.5,43394.0,84.0719,84.1211,84.0621,84.1014,43394.0
2023-09-18 13:00:00,85.5,85.56,85.49,85.51,57143.0,84.1014,84.1604,84.0916,84.1113,57143.0
2023-09-18 13:05:00,85.51,85.51,85.41,85.48,34476.0,84.1113,84.1113,84.0129,84.0817,34476.0
2023-09-18 13:10:00,85.48,85.5,85.43,85.48,55118.0,84.0817,84.1014,84.0326,84.0817,55118.0
2023-09-18 13:15:00,85.48,85.52,85.35,85.37,80279.0,84.0817,84.1211,83.9539,83.9735,80279.0
2023-09-18 13:20:00,85.36,85.45,85.35,85.4,51009.0,83.9637,84.0522,83.9539,84.0031,51009.0
2023-09-18 13:25:00,85.4,85.43,85.27,85.28,77740.0,84.0031,84.0326,83.8752,83.885,77740.0
2023-09-18 13:30:00,85.28,85.38,85.28,85.38,95284.0,83.885,83.9834,83.885,83.9834,95284.0
2023-09-18 13:35:00,85.38,85.45,85.35,85.43,57595.0,83.9834,84.0522,83.9539,84.0326,57595.0
2023-09-18 13:40:00,85.43,85.52,85.43,85.52,36277.0,84.0326,84.1211,84.0326,84.1211,36277.0
2023-09-18 13:45:00,85.51,85.51,85.45,85.48,59633.0,84.1113,84.1113,84.0522,84.0817,59633.0
2023-09-18 13:50:00,85.49,85.51,85.44,85.49,56684.0,84.0916,84.1113,84.0424,84.0916,56684.0
2023-09-18 13:55:00,85.48,85.51,85.4,85.42,53780.0,84.0817,84.1113,84.0031,84.0227,53780.0
2023-09-18 14:00:00,85.42,85.49,85.4,85.42,46130.0,84.0227,84.0916,84.0031,84.0227,46130.0
2023-09-18 14:05:00,85.42,85.45,85.41,85.44,67138.0,84.0227,84.0522,84.0129,84.0424,67138.0
2023-09-18 14:10:00,85.44,85.46,85.41,85.45,44774.0,84.0424,84.0621,84.0129,84.0522,44774.0
2023-09-18 14:15:00,85.45,85.49,85.42,85.47,51421.0,84.0522,84.0916,84.0227,84.0719,51421.0
2023-09-18 14:20:00,85.47,85.52,85.44,85.5,48168.0,84.0719,84.1211,84.0424,84.1014,48168.0
2023-09-18 14:25:00,85.48,85.51,85.46,85.48,39251.0,84.0817,84.1113,84.0621,84.0817,39251.0
2023-09-18 14:30:00,85.48,85.55,85.46,85.52,44528.0,84.0817,84.1506,84.0621,84.1211,44528.0
2023-09-18 14:35:00,85.51,85.55,85.48,85.49,26350.0,84.1113,84.1506,84.0817,84.0916,26350.0
2023-09-18 14:40:00,85.5,85.52,85.47,85.51,43283.0,84.1014,84.1211,84.0719,84.1113,43283.0
2023-09-18 14:45:00,85.5,85.52,85.47,85.48,58221.0,84.1014,84.1211,84.0719,84.0817,58221.0
2023-09-18 14:50:00,85.48,85.51,85.28,85.28,75359.0,84.0817,84.1113,83.885,83.885,75359.0
2023-09-18 14:55:00,85.27,85.33,85.22,85.31,71973.0,83.8752,83.9342,83.826,83.9145,71973.0
2023-09-18 15:00:00,85.31,85.32,85.21,85.26,62674.0,83.9145,83.9244,83.8162,83.8653,62674.0
2023-09-18 15:05:00,85.25,85.29,85.22,85.25,59431.0,83.8555,83.8949,83.826,83.8555,59431.0
2023-09-18 15:10:00,85.25,85.28,85.17,85.2,91295.0,83.8555,83.885,83.7768,83.8063,91295.0
2023-09-18 15:15:00,85.2,85.24,85.18,85.19,79583.0,83.8063,83.8457,83.7867,83.7965,79583.0
2023-09-18 15:20:00,85.19,85.23,85.12,85.13,76960.0,83.7965,83.8358,83.7276,83.7375,76960.0
2023-09-18 15:25:00,85.13,85.19,85.11,85.19,87590.0,83.7375,83.7965,83.7178,83.7965,87590.0
2023-09-18 15:30:00,85.2,85.2,85.11,85.15,71700.0,83.8063,83.8063,83.7178,83.7571,71700.0
2023-09-18 15:35:00,85.15,85.15,85.05,85.09,100437.0,83.7571,83.7571,83.6588,83.6981,100437.0
2023-09-18 15:40:00,85.1,85.15,85.06,85.06,73695.0,83.708,83.7571,83.6686,83.6686,73695.0
2023-09-18 15:45:00,85.06,85.09,85.02,85.04,107060.0,83.6686,83.6981,83.6293,83.6489,107060.0
2023-09-18 15:50:00,85.03,85.05,84.98,85.0,201709.0,83.6391,83.6588,83.5899,83.6096,201709.0
2023-09-18 15:55:00,85.0,85.1,85.0,85.02,479317.0,83.6096,83.708,83.6096,83.6293,479317.0
2023-09-19 09:30:00,83.92,84.79,83.51,83.95,990867.0,82.5473,83.403,82.144,82.5768,990867.0
2023-09-19 09:35:00,83.94,83.96,82.71,82.97,968861.0,82.5669,82.5866,81.3571,81.6128,968861.0
2023-09-19 09:40:00,82.97,83.28,82.76,82.95,396781.0,81.6128,81.9177,81.4062,81.5931,396781.0
2023-09-19 09:45:00,82.95,83.17,82.81,82.85,253364.0,81.5931,81.8095,81.4554,81.4948,253364.0
2023-09-19 09:50:00,82.85,82.94,82.6,82.63,302402.0,81.4948,81.5833,81.2489,81.2784,302402.0
2023-09-19 09:55:00,82.62,82.87,82.61,82.65,283430.0,81.2685,81.5144,81.2587,81.298,283430.0
2023-09-19 10:00:00,82.66,82.72,82.48,82.57,300461.0,81.3079,81.3669,81.1308,81.2193,300461.0
2023-09-19 10:05:00,82.57,82.59,82.28,82.3,346364.0,81.2193,81.239,80.9341,80.9538,346364.0
2023-09-19 10:10:00,82.3,82.44,82.15,82.31,305658.0,80.9538,81.0915,80.8062,80.9636,305658.0
2023-09-19 10:15:00,82.32,82.46,82.2,82.45,220966.0,80.9734,81.1111,80.8554,81.1013,220966.0
2023-09-19 10:20:00,82.45,82.46,82.34,82.42,195364.0,81.1013,81.1111,80.9931,81.0718,195364.0
2023-09-19 10:25:00,82.42,82.45,82.25,82.33,190600.0,81.0718,81.1013,80.9046,80.9833,190600.0
2023-09-19 10:30:00,82.34,82.35,82.16,82.22,209387.0,80.9931,81.0029,80.8161,80.8751,209387.0
2023-09-19 10:35:00,82.23,82.27,82.01,82.02,269654.0,80.8849,80.9243,80.6685,80.6783,269654.0
2023-09-19 10:40:00,82.03,82.03,81.88,82.0,364593.0,80.6882,80.6882,80.5406,80.6587,364593.0
2023-09-19 10:45:00,82.0,82.16,81.99,82.06,195432.0,80.6587,80.8161,80.6488,80.7177,195432.0
2023-09-19 10:50:00,82.05,82.14,82.02,82.12,210848.0,80.7079,80.7964,80.6783,80.7767,210848.0
2023-09-19 10:55:00,82.13,82.18,82.08,82.12,138448.0,80.7865,80.8357,80.7374,80.7767,138448.0
2023-09-19 11:00:00,82.12,82.13,81.75,81.77,383596.0,80.7767,80.7865,80.4128,80.4324,383596.0
2023-09-19 11:05:00,81.77,81.84,81.71,81.81,202861.0,80.4324,80.5013,80.3734,80.4718,202861.0
2023-09-19 11:10:00,81.82,81.98,81.74,81.92,150668.0,80.4816,80.639,80.4029,80.58,150668.0
2023-09-19 11:15:00,81.91,81.97,81.87,81.95,142547.0,80.5701,80.6292,80.5308,80.6095,142547.0
2023-09-19 11:20:00,81.95,81.99,81.78,81.84,159884.0,80.6095,80.6488,80.4423,80.5013,159884.0
2023-09-19 11:25:00,81.84,82.06,81.79,82.01,185052.0,80.5013,80.7177,80.4521,80.6685,185052.0
2023-09-19 11:30:00,82.01,82.16,82.0,82.05,175204.0,80.6685,80.8161,80.6587,80.7079,175204.0
2023-09-19 11:35:00,82.04,82.12,82.0,82.0,125833.0,80.698,80.7767,80.6587,80.6587,125833.0
2023-09-19 11:40:00,82.01,82.08,81.97,81.98,107440.0,80.6685,80.7374,80.6292,80.639,107440.0
2023-09-19 11:45:00,81.98,81.99,81.9,81.96,108716.0,80.639,80.6488,80.5603,80.6193,108716.0
2023-09-19 11:50:00,81.96,81.98,81.81,81.95,208318.0,80.6193,80.639,80.4718,80.6095,208318.0
2023-09-19 11:55:00,81.95,82.1,81.92,82.09,182937.0,80.6095,80.757,80.58,80.7472,182937.0
2023-09-19 12:00:00,82.09,82.1,81.84,81.85,121507.0,80.7472,80.757,80.5013,80.5111,121507.0
2023-09-19 12:05:00,81.84,81.89,81.74,81.86,175808.0,80.5013,80.5505,80.4029,80.521,175808.0
2023-09-19 12:10:00,81.86,82.01,81.86,81.94,129747.0,80.521,80.6685,80.521,80.5997,129747.0
2023-09-19 12:15:00,81.94,82.03,81.93,81.96,127590.0,80.5997,80.6882,80.5898,80.6193,127590.0
2023-09-19 12:20:00,81.94,82.0,81.91,81.94,90081.0,80.5997,80.6587,80.5701,80.5997,90081.0
2023-09-19 12:25:00,81.95,81.98,81.85,81.91,90567.0,80.6095,80.639,80.5111,80.5701,90567.0
2023-09-19 12:30:00,81.9,81.99,81.89,81.92,104992.0,80.5603,80.6488,80.5505,80.58,104992.0
2023-09-19 12:35:00,81.92,81.98,81.89,81.97,137827.0,80.58,80.639,80.5505,80.6292,137827.0
2023-09-19 12:40:00,81.96,82.01,81.92,82.0,138937.0,80.6193,80.6685,80.58,80.6587,138937.0
2023-09-19 12:45:00,82.0,82.04,81.9,81.98,130755.0,80.6587,80.698,80.5603,80.639,130755.0
2023-09-19 12:50:00,81.98,82.07,81.96,82.02,115492.0,80.639,80.7275,80.6193,80.6783,115492.0
2023-09-19 12:55:00,82.01,82.16,81.99,82.13,164977.0,80.6685,80.8161,80.6488,80.7865,164977.0
2023-09-19 13:00:00,82.13,82.28,82.12,82.25,117706.0,80.7865,80.9341,80.7767,80.9046,117706.0
2023-09-19 13:05:00,82.26,82.27,82.13,82.24,75751.0,80.9144,80.9243,80.7865,80.8947,75751.0
2023-09-19 13:10:00,82.24,82.25,82.13,82.17,86165.0,80.8947,80.9046,80.7865,80.8259,86165.0
2023-09-19 13:15:00,82.17,82.21,82.11,82.16,125643.0,80.8259,80.8652,80.7669,80.8161,125643.0
2023-09-19 13:20:00,82.16,82.21,82.14,82.18,58636.0,80.8161,80.8652,80.7964,80.8357,58636.0
2023-09-19 13:25:00,82.19,82.19,82.09,82.13,86007.0,80.8456,80.8456,80.7472,80.7865,86007.0
2023-09-19 13:30:00,82.13,82.21,82.12,82.19,68247.0,80.7865,80.8652,80.7767,80.8456,68247.0
2023-09-19 13:35:00,82.19,82.19,82.09,82.12,73375.0,80.8456,80.8456,80.7472,80.7767,73375.0
2023-09-19 13:40:00,82.12,82.24,82.12,82.21,86312.0,80.7767,80.8947,80.7767,80.8652,86312.0
2023-09-19 13:45:00,82.22,82.34,82.2,82.3,102268.0,80.8751,80.9931,80.8554,80.9538,102268.0
2023-09-19 13:50:00,82.3,82.33,82.29,82.33,77443.0,80.9538,80.9833,80.9439,80.9833,77443.0
2023-09-19 13:55:00,82.33,82.33,82.26,82.31,95664.0,80.9833,80.9833,80.9144,80.9636,95664.0
2023-09-19 14:00:00,82.31,82.46,82.28,82.45,129008.0,80.9636,81.1111,80.9341,81.1013,129008.0
2023-09-19 14:05:00,82.45,82.49,82.39,82.41,103483.0,81.1013,81.1407,81.0423,81.062,103483.0
2023-09-19 14:10:00,82.42,82.48,82.37,82.38,79343.0,81.0718,81.1308,81.0226,81.0325,79343.0
2023-09-19 14:15:00,82.38,82.47,82.36,82.46,110562.0,81.0325,81.121,81.0128,81.1111,110562.0
2023-09-19 14:20:00,82.45,82.47,82.41,82.42,91513.0,81.1013,81.121,81.062,81.0718,91513.0
2023-09-19 14:25:00,82.42,82.45,82.39,82.42,96896.0,81.0718,81.1013,81.0423,81.0718,96896.0
2023-09-19 14:30:00,82.42,82.65,82.41,82.62,168941.0,81.0718,81.298,81.062,81.2685,168941.0
2023-09-19 14:35:00,82.62,82.81,82.61,82.69,209444.0,81.2685,81.4554,81.2587,81.3374,209444.0
2023-09-19 14:40:00,82.69,82.73,82.61,82.61,83295.0,81.3374,81.3767,81.2587,81.2587,83295.0
2023-09-19 14:45:00,82.62,82.63,82.47,82.48,90947.0,81.2685,81.2784,81.121,81.1308,90947.0
2023-09-19 14:50:00,82.48,82.49,82.32,82.4,124893.0,81.1308,81.1407,80.9734,81.0521,124893.0
2023-09-19 14:55:00,82.41,82.43,82.31,82.31,93402.0,81.062,81.0816,80.9636,80.9636,93402.0
2023-09-19 15:00:00,82.31,82.37,82.27,82.34,111010.0,80.9636,81.0226,80.9243,80.9931,111010.0
2023-09-19 15:05:00,82.34,82.37,82.26,82.31,88632.0,80.9931,81.0226,80.9144,80.9636,88632.0
2023-09-19 15:10:00,82.31,82.45,82.31,82.42,125768.0,80.9636,81.1013,80.9636,81.0718,125768.0
2023-09-19 15:15:00,82.42,82.43,82.33,82.34,119879.0,81.0718,81.0816,80.9833,80.9931,119879.0
2023-09-19 15:20:00,82.34,82.41,82.27,82.39,155098.0,80.9931,81.062,80.9243,81.0423,155098.0
2023-09-19 15:25:00,82.4,82.52,82.39,82.47,150116.0,81.0521,81.1702,81.0423,81.121,150116.0
2023-09-19 15:30:00,82.47,82.48,82.25,82.3,155983.0,81.121,81.1308,80.9046,80.9538,155983.0
2023-09-19 15:35:00,82.29,82.3,82.2,82.23,147783.0,80.9439,80.9538,80.8554,80.8849,147783.0
2023-09-19 15:40:00,82.22,82.25,82.19,82.25,182763.0,80.8751,80.9046,80.8456,80.9046,182763.0
2023-09-19 15:45:00,82.25,82.3,82.12,82.13,358727.0,80.9046,80.9538,80.7767,80.7865,358727.0
2023-09-19 15:50:00,82.12,82.15,81.97,81.98,485543.0,80.7767,80.8062,80.6292,80.639,485543.0
2023-09-19 15:55:00,81.98,82.02,81.85,81.95,827140.0,80.639,80.6783,80.5111,80.6095,827140.0
2023-09-20 09:30:00,82.03,82.34,81.96,82.24,478664.0,80.6882,80.9931,80.6193,80.8947,478664.0
2023-09-20 09:35:00,82.26,82.32,82.06,82.23,197993.0,80.9144,80.9734,80.7177,80.8849,197993.0
2023-09-20 09:40:00,82.23,82.23,82.03,82.09,114922.0,80.8849,80.8849,80.6882,80.7472,114922.0
2023-09-20 09:45:00,82.09,82.12,81.85,81.87,244399.0,80.7472,80.7767,80.5111,80.5308,244399.0
2023-09-20 09:50:00,81.86,81.94,81.77,81.81,160466.0,80.521,80.5997,80.4324,80.4718,160466.0
2023-09-20 09:55:00,81.82,81.9,81.8,81.81,89432.0,80.4816,80.5603,80.4619,80.4718,89432.0
2023-09-20 10:00:00,81.81,81.92,81.8,81.92,155406.0,80.4718,80.58,80.4619,80.58,155406.0
2023-09-20 10:05:00,81.92,81.94,81.81,81.84,161545.0,80.58,80.5997,80.4718,80.5013,161545.0
2023-09-20 10:10:00,81.84,81.84,81.64,81.67,296604.0,80.5013,80.5013,80.3046,80.3341,296604.0
2023-09-20 10:15:00,81.67,81.91,81.66,81.91,148218.0,80.3341,80.5701,80.3242,80.5701,148218.0
2023-09-20 10:20:00,81.91,82.28,81.9,82.26,215230.0,80.5701,80.9341,80.5603,80.9144,215230.0
2023-09-20 10:25:00,82.26,82.34,82.2,82.25,188270.0,80.9144,80.9931,80.8554,80.9046,188270.0
2023-09-20 10:30:00,82.26,82.43,82.21,82.38,125128.0,80.9144,81.0816,80.8652,81.0325,125128.0
2023-09-20 10:35:00,82.38,82.44,82.33,82.39,116005.0,81.0325,81.0915,80.9833,81.0423,116005.0
2023-09-20 10:40:00,82.4,82.47,82.35,82.45,121499.0,81.0521,81.121,81.0029,81.1013,121499.0
2023-09-20 10:45:00,82.44,82.59,82.44,82.52,237897.0,81.0915,81.239,81.0915,81.1702,237897.0
2023-09-20 10:50:00,82.52,82.8,82.51,82.72,282143.0,81.1702,81.4456,81.1603,81.3669,282143.0
2023-09-20 10:55:00,82.71,82.82,82.69,82.81,191975.0,81.3571,81.4653,81.3374,81.4554,191975.0
2023-09-20 11:00:00,82.81,82.81,82.69,82.73,125065.0,81.4554,81.4554,81.3374,81.3767,125065.0
2023-09-20 11:05:00,82.74,82.84,82.68,82.74,150049.0,81.3866,81.4849,81.3275,81.3866,150049.0
2023-09-20 11:10:00,82.74,82.82,82.73,82.78,66160.0,81.3866,81.4653,81.3767,81.4259,66160.0
2023-09-20 11:15:00,82.78,82.78,82.56,82.58,79477.0,81.4259,81.4259,81.2095,81.2292,79477.0
2023-09-20 11:20:00,82.58,82.65,82.55,82.57,66390.0,81.2292,81.298,81.1997,81.2193,66390.0
2023-09-20 11:25:00,82.58,82.66,82.54,82.59,69446.0,81.2292,81.3079,81.1898,81.239,69446.0
2023-09-20 11:30:00,82.59,82.64,82.57,82.58,82944.0,81.239,81.2882,81.2193,81.2292,82944.0
2023-09-20 11:35:00,82.58,82.75,82.57,82.61,248371.0,81.2292,81.3964,81.2193,81.2587,248371.0
2023-09-20 11:40:00,82.6,82.61,82.51,82.54,77127.0,81.2489,81.2587,81.1603,81.1898,77127.0
2023-09-20 11:45:00,82.54,82.6,82.54,82.56,67471.0,81.1898,81.2489,81.1898,81.2095,67471.0
2023-09-20 11:50:00,82.56,82.66,82.56,82.64,59513.0,81.2095,81.3079,81.2095,81.2882,59513.0
2023-09-20 11:55:00,82.65,82.66,82.62,82.65,66801.0,81.298,81.3079,81.2685,81.298,66801.0
2023-09-20 12:00:00,82.65,82.65,82.54,82.59,64730.0,81.298,81.298,81.1898,81.239,64730.0
2023-09-20 12:05:00,82.58,82.62,82.57,82.59,59935.0,81.2292,81.2685,81.2193,81.239,59935.0
2023-09-20 12:10:00,82.6,82.62,82.56,82.56,94195.0,81.2489,81.2685,81.2095,81.2095,94195.0
2023-09-20 12:15:00,82.56,82.84,82.56,82.76,127901.0,81.2095,81.4849,81.2095,81.4062,127901.0
2023-09-20 12:20:00,82.77,82.78,82.72,82.73,66820.0,81.4161,81.4259,81.3669,81.3767,66820.0
2023-09-20 12:25:00,82.73,82.74,82.68,82.72,65138.0,81.3767,81.3866,81.3275,81.3669,65138.0
2023-09-20 12:30:00,82.71,82.77,82.71,82.72,61884.0,81.3571,81.4161,81.3571,81.3669,61884.0
2023-09-20 12:35:00,82.72,82.81,82.71,82.75,50776.0,81.3669,81.4554,81.3571,81.3964,50776.0
2023-09-20 12:40:00,82.75,82.77,82.68,82.69,78724.0,81.3964,81.4161,81.3275,81.3374,78724.0
2023-09-20 12:45:00,82.69,82.69,82.61,82.62,61587.0,81.3374,81.3374,81.2587,81.2685,61587.0
2023-09-20 12:50:00,82.62,82.73,82.59,82.63,74165.0,81.2685,81.3767,81.239,81.2784,74165.0
2023-09-20 12:55:00,82.64,82.72,82.58,82.7,99246.0,81.2882,81.3669,81.2292,81.3472,99246.0
2023-09-20 13:00:00,82.71,82.71,82.62,82.66,79815.0,81.3571,81.3571,81.2685,81.3079,79815.0
2023-09-20 13:05:00,82.67,82.71,82.65,82.69,71901.0,81.3177,81.3571,81.298,81.3374,71901.0
2023-09-20 13:10:00,82.69,82.7,82.62,82.66,46916.0,81.3374,81.3472,81.2685,81.3079,46916.0
2023-09-20 13:15:00,82.66,82.68,82.62,82.67,41605.0,81.3079,81.3275,81.2685,81.3177,41605.0
2023-09-20 13:20:00,82.67,82.7,82.64,82.7,86552.0,81.3177,81.3472,81.2882,81.3472,86552.0
2023-09-20 13:25:00,82.69,82.89,82.66,82.77,160772.0,81.3374,81.5341,81.3079,81.4161,160772.0
2023-09-20 13:30:00,82.77,82.8,82.74,82.78,42712.0,81.4161,81.4456,81.3866,81.4259,42712.0
2023-09-20 13:35:00,82.78,82.78,82.63,82.63,81070.0,81.4259,81.4259,81.2784,81.2784,81070.0
2023-09-20 13:40:00,82.63,82.78,82.6,82.74,68690.0,81.2784,81.4259,81.2489,81.3866,68690.0
2023-09-20 13:45:00,82.75,82.76,82.68,82.74,41134.0,81.3964,81.4062,81.3275,81.3866,41134.0
2023-09-20 13:50:00,82.74,82.86,82.7,82.85,71886.0,81.3866,81.5046,81.3472,81.4948,71886.0
2023-09-20 13:55:00,82.86,82.9,82.84,82.9,72658.0,81.5046,81.5439,81.4849,81.5439,72658.0
2023-09-20 14:00:00,82.89,82.89,82.59,82.72,130166.0,81.5341,81.5341,81.239,81.3669,130166.0
2023-09-20 14:05:00,82.7,82.83,82.61,82.73,85829.0,81.3472,81.4751,81.2587,81.3767,85829.0
2023-09-20 14:10:00,82.74,82.91,82.69,82.83,105119.0,81.3866,81.5538,81.3374,81.4751,105119.0
2023-09-20 14:15:00,82.82,82.97,82.8,82.9,113716.0,81.4653,81.6128,81.4456,81.5439,113716.0
2023-09-20 14:20:00,82.91,82.97,82.88,82.97,77286.0,81.5538,81.6128,81.5243,81.6128,77286.0
2023-09-20 14:25:00,82.98,82.98,82.86,82.92,114435.0,81.6226,81.6226,81.5046,81.5636,114435.0
2023-09-20 14:30:00,82.92,83.18,82.88,83.0,120797.0,81.5636,81.8194,81.5243,81.6423,120797.0
2023-09-20 14:35:00,83.0,83.2,82.98,83.09,120832.0,81.6423,81.839,81.6226,81.7308,120832.0
2023-09-20 14:40:00,83.1,83.14,82.94,83.11,105740.0,81.7407,81.78,81.5833,81.7505,105740.0
2023-09-20 14:45:00,83.12,83.12,82.93,82.95,84149.0,81.7603,81.7603,81.5735,81.5931,84149.0
2023-09-20 14:50:00,82.95,82.99,82.79,82.95,142199.0,81.5931,81.6325,81.4357,81.5931,142199.0
2023-09-20 14:55:00,82.94,83.0,82.83,82.84,112456.0,81.5833,81.6423,81.4751,81.4849,112456.0
2023-09-20 15:00:00,82.83,82.91,82.78,82.86,94956.0,81.4751,81.5538,81.4259,81.5046,94956.0
2023-09-20 15:05:00,82.85,82.9,82.76,82.78,85239.0,81.4948,81.5439,81.4062,81.4259,85239.0
2023-09-20 15:10:00,82.78,82.82,82.63,82.68,71985.0,81.4259,81.4653,81.2784,81.3275,71985.0
2023-09-20 15:15:00,82.67,82.74,82.57,82.58,106104.0,81.3177,81.3866,81.2193,81.2292,106104.0
2023-09-20 15:20:00,82.58,82.79,82.57,82.79,99180.0,81.2292,81.4357,81.2193,81.4357,99180.0
2023-09-20 15:25:00,82.78,82.86,82.77,82.84,112464.0,81.4259,81.5046,81.4161,81.4849,112464.0
2023-09-20 15:30:00,82.85,82.85,82.64,82.67,165871.0,81.4948,81.4948,81.2882,81.3177,165871.0
2023-09-20 15:35:00,82.66,82.73,82.56,82.59,153539.0,81.3079,81.3767,81.2095,81.239,153539.0
2023-09-20 15:40:00,82.59,82.64,82.54,82.59,136255.0,81.239,81.2882,81.1898,81.239,136255.0
2023-09-20 15:45:00,82.59,82.63,82.55,82.59,156880.0,81.239,81.2784,81.1997,81.239,156880.0
2023-09-20 15:50:00,82.6,82.7,82.56,82.66,220264.0,81.2489,81.3472,81.2095,81.3079,220264.0
2023-09-20 15:55:00,82.66,82.68,82.5,82.57,548586.0,81.3079,81.3275,81.1505,81.2193,548586.0
2023-09-21 09:30:00,82.06,82.28,81.92,82.27,382346.0,80.7177,80.9341,80.58,80.9243,382346.0
2023-09-21 09:35:00,82.26,83.1,82.17,83.01,346674.0,80.9144,81.7407,80.8259,81.6521,346674.0
2023-09-21 09:40:00,83.03,83.24,82.91,83.24,315226.0,81.6718,81.8784,81.5538,81.8784,315226.0
2023-09-21 09:45:00,83.24,83.67,83.2,83.28,372880.0,81.8784,82.3014,81.839,81.9177,372880.0
2023-09-21 09:50:00,83.27,83.29,83.06,83.18,158493.0,81.9079,81.9276,81.7013,81.8194,158493.0
2023-09-21 09:55:00,83.19,83.2,82.93,83.13,186639.0,81.8292,81.839,81.5735,81.7702,186639.0
2023-09-21 10:00:00,83.13,83.15,82.77,82.78,181470.0,81.7702,81.7899,81.4161,81.4259,181470.0
2023-09-21 10:05:00,82.78,83.03,82.74,82.99,185844.0,81.4259,81.6718,81.3866,81.6325,185844.0
2023-09-21 10:10:00,82.99,83.12,82.87,82.89,193172.0,81.6325,81.7603,81.5144,81.5341,193172.0
2023-09-21 10:15:00,82.9,83.15,82.88,83.09,133901.0,81.5439,81.7899,81.5243,81.7308,133901.0
2023-09-21 10:20:00,83.1,83.2,82.96,82.98,119909.0,81.7407,81.839,81.603,81.6226,119909.0
2023-09-21 10:25:00,82.99,83.0,82.81,82.83,106835.0,81.6325,81.6423,81.4554,81.4751,106835.0
2023-09-21 10:30:00,82.84,82.87,82.73,82.78,157369.0,81.4849,81.5144,81.3767,81.4259,157369.0
2023-09-21 10:35:00,82.78,82.9,82.73,82.89,75936.0,81.4259,81.5439,81.3767,81.5341,75936.0
2023-09-21 10:40:00,82.9,82.94,82.79,82.87,93193.0,81.5439,81.5833,81.4357,81.5144,93193.0
2023-09-21 10:45:00,82.87,82.91,82.77,82.78,89506.0,81.5144,81.5538,81.4161,81.4259,89506.0
2023-09-21 10:50:00,82.77,82.79,82.68,82.72,93217.0,81.4161,81.4357,81.3275,81.3669,93217.0
2023-09-21 10:55:00,82.7,82.75,82.62,82.67,111470.0,81.3472,81.3964,81.2685,81.3177,111470.0
2023-09-21 11:00:00,82.66,82.8,82.65,82.79,108261.0,81.3079,81.4456,81.298,81.4357,108261.0
2023-09-21 11:05:00,82.79,82.92,82.79,82.83,79899.0,81.4357,81.5636,81.4357,81.4751,79899.0
2023-09-21 11:10:00,82.82,82.97,82.81,82.89,92201.0,81.4653,81.6128,81.4554,81.5341,92201.0
2023-09-21 11:15:00,82.89,82.97,82.83,82.95,70358.0,81.5341,81.6128,81.4751,81.5931,70358.0
2023-09-21 11:20:00,82.95,83.04,82.92,82.97,81636.0,81.5931,81.6817,81.5636,81.6128,81636.0
2023-09-21 11:25:00,82.97,82.97,82.87,82.87,66912.0,81.6128,81.6128,81.5144,81.5144,66912.0
2023-09-21 11:30:00,82.88,83.05,82.87,83.04,82996.0,81.5243,81.6915,81.5144,81.6817,82996.0
2023-09-21 11:35:00,83.04,83.06,82.92,82.95,59446.0,81.6817,81.7013,81.5636,81.5931,59446.0
2023-09-21 11:40:00,82.95,82.97,82.91,82.93,82992.0,81.5931,81.6128,81.5538,81.5735,82992.0
2023-09-21 11:45:00,82.92,83.09,82.91,83.08,60320.0,81.5636,81.7308,81.5538,81.721,60320.0
2023-09-21 11:50:00,83.09,83.11,83.03,83.04,70893.0,81.7308,81.7505,81.6718,81.6817,70893.0
2023-09-21 11:55:00,83.04,83.16,83.03,83.07,108111.0,81.6817,81.7997,81.6718,81.7112,108111.0
2023-09-21 12:00:00,83.07,83.12,83.02,83.08,74060.0,81.7112,81.7603,81.662,81.721,74060.0
2023-09-21 12:05:00,83.08,83.1,82.99,82.99,72020.0,81.721,81.7407,81.6325,81.6325,72020.0
2023-09-21 12:10:00,82.98,83.04,82.92,83.04,50472.0,81.6226,81.6817,81.5636,81.6817,50472.0
2023-09-21 12:15:00,83.04,83.12,83.01,83.09,65825.0,81.6817,81.7603,81.6521,81.7308,65825.0
2023-09-21 12:20:00,83.08,83.1,83.01,83.06,66694.0,81.721,81.7407,81.6521,81.7013,66694.0
2023-09-21 12:25:00,83.06,83.15,83.01,83.14,80235.0,81.7013,81.7899,81.6521,81.78,80235.0
2023-09-21 12:30:00,83.15,83.18,83.07,83.16,84103.0,81.7899,81.8194,81.7112,81.7997,84103.0
2023-09-21 12:35:00,83.15,83.17,83.0,83.04,68930.0,81.7899,81.8095,81.6423,81.6817,68930.0
2023-09-21 12:40:00,83.04,83.05,82.93,82.95,82864.0,81.6817,81.6915,81.5735,81.5931,82864.0
2023-09-21 12:45:00,82.96,83.07,82.95,83.0,62193.0,81.603,81.7112,81.5931,81.6423,62193.0
2023-09-21 12:50:00,83.0,83.04,82.97,83.01,77868.0,81.6423,81.6817,81.6128,81.6521,77868.0
2023-09-21 12:55:00,83.01,83.13,82.99,83.08,68261.0,81.6521,81.7702,81.6325,81.721,68261.0
2023-09-21 13:00:00,83.08,83.21,83.08,83.2,83131.0,81.721,81.8489,81.721,81.839,83131.0
2023-09-21 13:05:00,83.21,83.32,83.15,83.26,84123.0,81.8489,81.9571,81.7899,81.8981,84123.0
2023-09-21 13:10:00,83.26,83.34,83.24,83.31,82479.0,81.8981,81.9767,81.8784,81.9472,82479.0
2023-09-21 13:15:00,83.32,83.41,83.31,83.39,69945.0,81.9571,82.0456,81.9472,82.0259,69945.0
2023-09-21 13:20:00,83.39,83.4,83.33,83.39,111054.0,82.0259,82.0358,81.9669,82.0259,111054.0
2023-09-21 13:25:00,83.4,83.5,83.39,83.45,135783.0,82.0358,82.1341,82.0259,82.085,135783.0
2023-09-21 13:30:00,83.45,83.51,83.4,83.48,108554.0,82.085,82.144,82.0358,82.1145,108554.0
2023-09-21 13:35:00,83.49,83.53,83.44,83.51,104869.0,82.1243,82.1636,82.0751,82.144,104869.0
2023-09-21 13:40:00,83.5,83.55,83.31,83.33,109462.0,82.1341,82.1833,81.9472,81.9669,109462.0
2023-09-21 13:45:00,83.34,83.4,83.32,83.33,64032.0,81.9767,82.0358,81.9571,81.9669,64032.0
2023-09-21 13:50:00,83.32,83.37,83.3,83.35,50611.0,81.9571,82.0063,81.9374,81.9866,50611.0
2023-09-21 13:55:00,83.34,83.39,83.28,83.34,98036.0,81.9767,82.0259,81.9177,81.9767,98036.0
2023-09-21 14:00:00,83.35,83.36,83.11,83.16,281638.0,81.9866,81.9964,81.7505,81.7997,281638.0
2023-09-21 14:05:00,83.16,83.17,83.1,83.13,133277.0,81.7997,81.8095,81.7407,81.7702,133277.0
2023-09-21 14:10:00,83.12,83.16,83.05,83.1,71176.0,81.7603,81.7997,81.6915,81.7407,71176.0
2023-09-21 14:15:00,83.09,83.1,83.0,83.02,75245.0,81.7308,81.7407,81.6423,81.662,75245.0
2023-09-21 14:20:00,83.03,83.04,82.96,82.97,71813.0,81.6718,81.6817,81.603,81.6128,71813.0
2023-09-21 14:25:00,82.97,82.98,82.82,82.84,109781.0,81.6128,81.6226,81.4653,81.4849,109781.0
2023-09-21 14:30:00,82.83,82.85,82.61,82.62,121601.0,81.4751,81.4948,81.2587,81.2685,121601.0
2023-09-21 14:35:00,82.62,82.77,82.61,82.73,109619.0,81.2685,81.4161,81.2587,81.3767,109619.0
2023-09-21 14:40:00,82.72,82.76,82.65,82.7,122593.0,81.3669,81.4062,81.298,81.3472,122593.0
2023-09-21 14:45:00,82.7,82.7,82.66,82.7,86828.0,81.3472,81.3472,81.3079,81.3472,86828.0
2023-09-21 14:50:00,82.7,82.71,82.64,82.7,128335.0,81.3472,81.3571,81.2882,81.3472,128335.0
2023-09-21 14:55:00,82.7,82.71,82.63,82.66,128642.0,81.3472,81.3571,81.2784,81.3079,128642.0
2023-09-21 15:00:00,82.66,82.71,82.57,82.7,108067.0,81.3079,81.3571,81.2193,81.3472,108067.0
2023-09-21 15:05:00,82.7,82.71,82.62,82.69,85901.0,81.3472,81.3571,81.2685,81.3374,85901.0
2023-09-21 15:10:00,82.69,82.69,82.52,82.58,127299.0,81.3374,81.3374,81.1702,81.2292,127299.0
2023-09-21 15:15:00,82.57,82.57,82.48,82.48,134876.0,81.2193,81.2193,81.1308,81.1308,134876.0
2023-09-21 15:20:00,82.48,82.59,82.48,82.58,110862.0,81.1308,81.239,81.1308,81.2292,110862.0
2023-09-21 15:25:00,82.58,82.63,82.54,82.62,97378.0,81.2292,81.2784,81.1898,81.2685,97378.0
2023-09-21 15:30:00,82.62,82.74,82.6,82.69,153835.0,81.2685,81.3866,81.2489,81.3374,153835.0
2023-09-21 15:35:00,82.69,82.86,82.68,82.8,211249.0,81.3374,81.5046,81.3275,81.4456,211249.0
2023-09-21 15:40:00,82.8,82.83,82.69,82.81,198328.0,81.4456,81.4751,81.3374,81.4554,198328.0
2023-09-21 15:45:00,82.8,82.87,82.79,82.82,202783.0,81.4456,81.5144,81.4357,81.4653,202783.0
2023-09-21 15:50:00,82.82,82.85,82.75,82.83,378960.0,81.4653,81.4948,81.3964,81.4751,378960.0
2023-09-21 15:55:00,82.83,82.89,82.71,82.73,667506.0,81.4751,81.5341,81.3571,81.3767,667506.0
2023-09-22 09:30:00,82.91,83.35,82.89,83.2,335133.0,81.5538,81.9866,81.5341,81.839,335133.0
2023-09-22 09:35:00,83.2,83.3,82.9,82.91,164798.0,81.839,81.9374,81.5439,81.5538,164798.0
2023-09-22 09:40:00,82.91,82.98,82.62,82.63,141081.0,81.5538,81.6226,81.2685,81.2784,141081.0
2023-09-22 09:45:00,82.62,82.72,82.54,82.7,137971.0,81.2685,81.3669,81.1898,81.3472,137971.0
2023-09-22 09:50:00,82.7,82.71,82.51,82.55,67242.0,81.3472,81.3571,81.1603,81.1997,67242.0
2023-09-22 09:55:00,82.55,82.63,82.5,82.53,96317.0,81.1997,81.2784,81.1505,81.18,96317.0
2023-09-22 10:00:00,82.53,82.67,82.38,82.66,161827.0,81.18,81.3177,81.0325,81.3079,161827.0
2023-09-22 10:05:00,82.67,82.76,82.63,82.65,71263.0,81.3177,81.4062,81.2784,81.298,71263.0
2023-09-22 10:10:00,82.65,82.69,82.46,82.47,79684.0,81.298,81.3374,81.1111,81.121,79684.0
2023-09-22 10:15:00,82.47,82.51,82.32,82.46,191280.0,81.121,81.1603,80.9734,81.1111,191280.0
2023-09-22 10:20:00,82.46,82.55,82.4,82.52,71141.0,81.1111,81.1997,81.0521,81.1702,71141.0
2023-09-22 10:25:00,82.51,82.54,82.39,82.46,70001.0,81.1603,81.1898,81.0423,81.1111,70001.0
2023-09-22 10:30:00,82.45,82.55,82.44,82.46,66581.0,81.1013,81.1997,81.0915,81.1111,66581.0
2023-09-22 10:35:00,82.46,82.46,82.34,82.34,71679.0,81.1111,81.1111,80.9931,80.9931,71679.0
2023-09-22 10:40:00,82.34,82.37,82.12,82.15,183162.0,80.9931,81.0226,80.7767,80.8062,183162.0
2023-09-22 10:45:00,82.15,82.21,82.08,82.13,123451.0,80.8062,80.8652,80.7374,80.7865,123451.0
2023-09-22 10:50:00,82.14,82.28,82.13,82.26,63029.0,80.7964,80.9341,80.7865,80.9144,63029.0
2023-09-22 10:55:00,82.25,82.34,82.19,82.23,102741.0,80.9046,80.9931,80.8456,80.8849,102741.0
2023-09-22 11:00:00,82.23,82.25,82.13,82.25,87479.0,80.8849,80.9046,80.7865,80.9046,87479.0
2023-09-22 11:05:00,82.26,82.35,82.24,82.31,152494.0,80.9144,81.0029,80.8947,80.9636,152494.0
2023-09-22 11:10:00,82.32,82.35,82.2,82.2,80377.0,80.9734,81.0029,80.8554,80.8554,80377.0
2023-09-22 11:15:00,82.2,82.3,82.2,82.3,61631.0,80.8554,80.9538,80.8554,80.9538,61631.0
2023-09-22 11:20:00,82.3,82.34,82.2,82.25,61764.0,80.9538,80.9931,80.8554,80.9046,61764.0
2023-09-22 11:25:00,82.25,82.3,82.23,82.28,59226.0,80.9046,80.9538,80.8849,80.9341,59226.0
2023-09-22 11:30:00,82.29,82.29,82.16,82.19,59819.0,80.9439,80.9439,80.8161,80.8456,59819.0
2023-09-22 11:35:00,82.19,82.27,82.18,82.27,60339.0,80.8456,80.9243,80.8357,80.9243,60339.0
2023-09-22 11:40:00,82.27,82.29,82.11,82.13,70639.0,80.9243,80.9439,80.7669,80.7865,70639.0
2023-09-22 11:45:00,82.12,82.12,81.98,81.98,111764.0,80.7767,80.7767,80.639,80.639,111764.0
2023-09-22 11:50:00,81.99,82.04,81.92,82.0,121445.0,80.6488,80.698,80.58,80.6587,121445.0
2023-09-22 11:55:00,82.01,82.09,82.01,82.07,138766.0,80.6685,80.7472,80.6685,80.7275,138766.0
2023-09-22 12:00:00,82.07,82.12,82.04,82.08,61141.0,80.7275,80.7767,80.698,80.7374,61141.0
2023-09-22 12:05:00,82.09,82.09,82.01,82.02,32854.0,80.7472,80.7472,80.6685,80.6783,32854.0
2023-09-22 12:10:00,82.01,82.04,81.97,82.0,73117.0,80.6685,80.698,80.6292,80.6587,73117.0
2023-09-22 12:15:00,82.01,82.08,81.98,82.08,65669.0,80.6685,80.7374,80.639,80.7374,65669.0
2023-09-22 12:20:00,82.08,82.1,82.06,82.08,23420.0,80.7374,80.757,80.7177,80.7374,23420.0
2023-09-22 12:25:00,82.08,82.09,82.0,82.01,34743.0,80.7374,80.7472,80.6587,80.6685,34743.0
2023-09-22 12:30:00,82.02,82.16,82.0,82.12,46570.0,80.6783,80.8161,80.6587,80.7767,46570.0
2023-09-22 12:35:00,82.13,82.17,82.08,82.14,43266.0,80.7865,80.8259,80.7374,80.7964,43266.0
2023-09-22 12:40:00,82.15,82.21,82.13,82.17,64752.0,80.8062,80.8652,80.7865,80.8259,64752.0
2023-09-22 12:45:00,82.17,82.2,82.12,82.14,39142.0,80.8259,80.8554,80.7767,80.7964,39142.0
2023-09-22 12:50:00,82.14,82.14,82.07,82.09,45038.0,80.7964,80.7964,80.7275,80.7472,45038.0
2023-09-22 12:55:00,82.09,82.15,82.08,82.09,41366.0,80.7472,80.8062,80.7374,80.7472,41366.0
2023-09-22 13:00:00,82.09,82.15,82.08,82.15,28339.0,80.7472,80.8062,80.7374,80.8062,28339.0
2023-09-22 13:05:00,82.15,82.16,82.11,82.12,39529.0,80.8062,80.8161,80.7669,80.7767,39529.0
2023-09-22 13:10:00,82.13,82.14,82.03,82.09,52605.0,80.7865,80.7964,80.6882,80.7472,52605.0
2023-09-22 13:15:00,82.09,82.1,82.01,82.03,52259.0,80.7472,80.757,80.6685,80.6882,52259.0
2023-09-22 13:20:00,82.03,82.04,81.89,81.92,124871.0,80.6882,80.698,80.5505,80.58,124871.0
2023-09-22 13:25:00,81.92,81.93,81.86,81.92,54481.0,80.58,80.5898,80.521,80.58,54481.0
2023-09-22 13:30:00,81.91,81.93,81.85,81.9,221263.0,80.5701,80.5898,80.5111,80.5603,221263.0
2023-09-22 13:35:00,81.91,81.96,81.84,81.86,95523.0,80.5701,80.6193,80.5013,80.521,95523.0
2023-09-22 13:40:00,81.86,81.86,81.63,81.69,187941.0,80.521,80.521,80.2947,80.3537,187941.0
2023-09-22 13:45:00,81.68,81.7,81.61,81.65,96959.0,80.3439,80.3636,80.275,80.3144,96959.0
2023-09-22 13:50:00,81.64,81.7,81.62,81.69,87036.0,80.3046,80.3636,80.2849,80.3537,87036.0
2023-09-22 13:55:00,81.69,81.74,81.66,81.73,107385.0,80.3537,80.4029,80.3242,80.3931,107385.0
2023-09-22 14:00:00,81.72,81.77,81.66,81.68,90309.0,80.3832,80.4324,80.3242,80.3439,90309.0
2023-09-22 14:05:00,81.69,81.77,81.68,81.73,74447.0,80.3537,80.4324,80.3439,80.3931,74447.0
2023-09-22 14:10:00,81.73,81.74,81.66,81.73,58760.0,80.3931,80.4029,80.3242,80.3931,58760.0
2023-09-22 14:15:00,81.73,81.74,81.61,81.61,93622.0,80.3931,80.4029,80.275,80.275,93622.0
2023-09-22 14:20:00,81.62,81.63,81.57,81.59,108182.0,80.2849,80.2947,80.2357,80.2554,108182.0
2023-09-22 14:25:00,81.59,81.7,81.57,81.57,125308.0,80.2554,80.3636,80.2357,80.2357,125308.0
2023-09-22 14:30:00,81.57,81.6,81.44,81.51,165471.0,80.2357,80.2652,80.1078,80.1767,165471.0
2023-09-22 14:35:00,81.51,81.56,81.46,81.46,80280.0,80.1767,80.2259,80.1275,80.1275,80280.0
2023-09-22 14:40:00,81.46,81.47,81.32,81.34,155016.0,80.1275,80.1373,79.9898,80.0095,155016.0
2023-09-22 14:45:00,81.34,81.41,81.33,81.39,132598.0,80.0095,80.0783,79.9996,80.0586,132598.0
2023-09-22 14:50:00,81.39,81.4,81.34,81.4,97991.0,80.0586,80.0685,80.0095,80.0685,97991.0
2023-09-22 14:55:00,81.4,81.49,81.39,81.47,74178.0,80.0685,80.157,80.0586,80.1373,74178.0
2023-09-22 15:00:00,81.45,81.68,81.44,81.62,98009.0,80.1177,80.3439,80.1078,80.2849,98009.0
2023-09-22 15:05:00,81.62,81.83,81.61,81.81,104309.0,80.2849,80.4914,80.275,80.4718,104309.0
2023-09-22 15:10:00,81.83,81.9,81.78,81.87,112928.0,80.4914,80.5603,80.4423,80.5308,112928.0
2023-09-22 15:15:00,81.88,81.91,81.82,81.86,97494.0,80.5406,80.5701,80.4816,80.521,97494.0
2023-09-22 15:20:00,81.87,82.03,81.83,81.97,115262.0,80.5308,80.6882,80.4914,80.6292,115262.0
2023-09-22 15:25:00,81.97,82.02,81.91,81.91,67581.0,80.6292,80.6783,80.5701,80.5701,67581.0
2023-09-22 15:30:00,81.92,82.05,81.85,81.86,113924.0,80.58,80.7079,80.5111,80.521,113924.0
2023-09-22 15:35:00,81.86,81.91,81.82,81.88,90633.0,80.521,80.5701,80.4816,80.5406,90633.0
2023-09-22 15:40:00,81.88,81.89,81.62,81.63,127786.0,80.5406,80.5505,80.2849,80.2947,127786.0
2023-09-22 15:45:00,81.63,81.69,81.51,81.57,137685.0,80.2947,80.3537,80.1767,80.2357,137685.0
2023-09-22 15:50:00,81.56,81.56,81.37,81.38,265717.0,80.2259,80.2259,80.039,80.0488,265717.0
2023-09-22 15:55:00,81.38,81.51,81.2,81.26,702093.0,80.0488,80.1767,79.8718,79.9308,702093.0
2023-09-25 09:30:00,81.56,81.65,81.31,81.32,398257.0,80.2259,80.3144,79.98,79.9898,398257.0
2023-09-25 09:35:00,81.32,81.48,80.93,81.01,314421.0,79.9898,80.1472,79.6062,79.6849,314421.0
2023-09-25 09:40:00,81.04,81.49,81.0,81.47,148662.0,79.7144,80.157,79.675,80.1373,148662.0
2023-09-25 09:45:00,81.49,81.51,81.35,81.46,73073.0,80.157,80.1767,80.0193,80.1275,73073.0
2023-09-25 09:50:00,81.46,81.69,81.46,81.67,133486.0,80.1275,80.3537,80.1275,80.3341,133486.0
2023-09-25 09:55:00,81.67,81.77,81.52,81.61,163591.0,80.3341,80.4324,80.1865,80.275,163591.0
2023-09-25 10:00:00,81.62,81.63,81.16,81.16,152708.0,80.2849,80.2947,79.8324,79.8324,152708.0
2023-09-25 10:05:00,81.16,81.18,81.0,81.03,80921.0,79.8324,79.8521,79.675,79.7045,80921.0
2023-09-25 10:10:00,81.03,81.06,80.99,80.99,111581.0,79.7045,79.734,79.6652,79.6652,111581.0
2023-09-25 10:15:00,81.0,81.07,80.79,80.8,219355.0,79.675,79.7439,79.4685,79.4783,219355.0
2023-09-25 10:20:00,80.8,80.89,80.77,80.87,106867.0,79.4783,79.5668,79.4488,79.5472,106867.0
2023-09-25 10:25:00,80.87,80.88,80.73,80.75,100314.0,79.5472,79.557,79.4094,79.4291,100314.0
2023-09-25 10:30:00,80.74,81.02,80.71,81.01,165878.0,79.4193,79.6947,79.3898,79.6849,165878.0
2023-09-25 10:35:00,81.02,81.05,80.93,80.97,63059.0,79.6947,79.7242,79.6062,79.6455,63059.0
2023-09-25 10:40:00,80.98,80.99,80.78,80.84,77771.0,79.6554,79.6652,79.4586,79.5176,77771.0
2023-09-25 10:45:00,80.85,80.92,80.77,80.84,86492.0,79.5275,79.5963,79.4488,79.5176,86492.0
2023-09-25 10:50:00,80.85,80.85,80.58,80.6,120273.0,79.5275,79.5275,79.2619,79.2816,120273.0
2023-09-25 10:55:00,80.6,80.64,80.56,80.61,70129.0,79.2816,79.3209,79.2422,79.2914,70129.0
2023-09-25 11:00:00,80.6,80.77,80.6,80.69,92453.0,79.2816,79.4488,79.2816,79.3701,92453.0
2023-09-25 11:05:00,80.69,80.8,80.64,80.76,93866.0,79.3701,79.4783,79.3209,79.439,93866.0
2023-09-25 11:10:00,80.76,80.82,80.72,80.79,92155.0,79.439,79.498,79.3996,79.4685,92155.0
2023-09-25 11:15:00,80.79,81.01,80.79,80.94,120086.0,79.4685,79.6849,79.4685,79.616,120086.0
2023-09-25 11:20:00,80.94,80.95,80.86,80.87,51620.0,79.616,79.6258,79.5373,79.5472,51620.0
2023-09-25 11:25:00,80.88,80.9,80.78,80.8,111577.0,79.557,79.5767,79.4586,79.4783,111577.0
2023-09-25 11:30:00,80.8,80.92,80.8,80.86,73869.0,79.4783,79.5963,79.4783,79.5373,73869.0
2023-09-25 11:35:00,80.87,80.87,80.78,80.79,47443.0,79.5472,79.5472,79.4586,79.4685,47443.0
2023-09-25 11:40:00,80.78,80.81,80.7,80.76,81347.0,79.4586,79.4881,79.3799,79.439,81347.0
2023-09-25 11:45:00,80.76,80.82,80.72,80.74,65120.0,79.439,79.498,79.3996,79.4193,65120.0
2023-09-25 11:50:00,80.75,80.76,80.67,80.69,91483.0,79.4291,79.439,79.3504,79.3701,91483.0
2023-09-25 11:55:00,80.69,80.82,80.68,80.72,164433.0,79.3701,79.498,79.3603,79.3996,164433.0
2023-09-25 12:00:00,80.72,80.81,80.67,80.73,57984.0,79.3996,79.4881,79.3504,79.4094,57984.0
2023-09-25 12:05:00,80.74,80.77,80.72,80.73,34232.0,79.4193,79.4488,79.3996,79.4094,34232.0
2023-09-25 12:10:00,80.73,80.79,80.72,80.78,40212.0,79.4094,79.4685,79.3996,79.4586,40212.0
2023-09-25 12:15:00,80.78,80.81,80.77,80.79,38968.0,79.4586,79.4881,79.4488,79.4685,38968.0
2023-09-25 12:20:00,80.78,80.91,80.77,80.91,65011.0,79.4586,79.5865,79.4488,79.5865,65011.0
2023-09-25 12:25:00,80.9,80.91,80.84,80.9,34732.0,79.5767,79.5865,79.5176,79.5767,34732.0
2023-09-25 12:30:00,80.9,80.97,80.86,80.92,94573.0,79.5767,79.6455,79.5373,79.5963,94573.0
2023-09-25 12:35:00,80.93,80.97,80.88,80.91,41949.0,79.6062,79.6455,79.557,79.5865,41949.0
2023-09-25 12:40:00,80.92,80.95,80.87,80.87,51619.0,79.5963,79.6258,79.5472,79.5472,51619.0
2023-09-25 12:45:00,80.87,80.92,80.83,80.84,71736.0,79.5472,79.5963,79.5078,79.5176,71736.0
2023-09-25 12:50:00,80.84,80.92,80.77,80.92,46909.0,79.5176,79.5963,79.4488,79.5963,46909.0
2023-09-25 12:55:00,80.92,80.94,80.87,80.93,49764.0,79.5963,79.616,79.5472,79.6062,49764.0
2023-09-25 13:00:00,80.94,80.99,80.89,80.96,52795.0,79.616,79.6652,79.5668,79.6357,52795.0
2023-09-25 13:05:00,80.95,81.12,80.94,81.08,67488.0,79.6258,79.7931,79.616,79.7537,67488.0
2023-09-25 13:10:00,81.08,81.18,81.06,81.17,44245.0,79.7537,79.8521,79.734,79.8422,44245.0
2023-09-25 13:15:00,81.18,81.2,81.11,81.13,65403.0,79.8521,79.8718,79.7832,79.8029,65403.0
2023-09-25 13:20:00,81.13,81.14,80.93,80.93,59165.0,79.8029,79.8127,79.6062,79.6062,59165.0
2023-09-25 13:25:00,80.94,80.94,80.8,80.87,68258.0,79.616,79.616,79.4783,79.5472,68258.0
2023-09-25 13:30:00,80.86,80.87,80.79,80.82,46363.0,79.5373,79.5472,79.4685,79.498,46363.0
2023-09-25 13:35:00,80.82,80.92,80.78,80.89,80259.0,79.498,79.5963,79.4586,79.5668,80259.0
2023-09-25 13:40:00,80.88,80.9,80.84,80.88,58238.0,79.557,79.5767,79.5176,79.557,58238.0
2023-09-25 13:45:00,80.87,80.93,80.81,80.89,58690.0,79.5472,79.6062,79.4881,79.5668,58690.0
2023-09-25 13:50:00,80.89,80.91,80.86,80.9,36831.0,79.5668,79.5865,79.5373,79.5767,36831.0
2023-09-25 13:55:00,80.9,80.97,80.88,80.95,50452.0,79.5767,79.6455,79.557,79.6258,50452.0
2023-09-25 14:00:00,80.97,81.0,80.91,80.94,81813.0,79.6455,79.675,79.5865,79.616,81813.0
2023-09-25 14:05:00,80.94,80.95,80.81,80.83,58961.0,79.616,79.6258,79.4881,79.5078,58961.0
2023-09-25 14:10:00,80.82,80.85,80.78,80.79,46536.0,79.498,79.5275,79.4586,79.4685,46536.0
2023-09-25 14:15:00,80.78,80.83,80.71,80.77,78130.0,79.4586,79.5078,79.3898,79.4488,78130.0
2023-09-25 14:20:00,80.77,80.8,80.71,80.71,115371.0,79.4488,79.4783,79.3898,79.3898,115371.0
2023-09-25 14:25:00,80.72,80.78,80.7,80.71,70364.0,79.3996,79.4586,79.3799,79.3898,70364.0
2023-09-25 14:30:00,80.7,80.81,80.7,80.78,55662.0,79.3799,79.4881,79.3799,79.4586,55662.0
2023-09-25 14:35:00,80.78,80.85,80.76,80.79,48699.0,79.4586,79.5275,79.439,79.4685,48699.0
2023-09-25 14:40:00,80.78,80.81,80.75,80.78,45171.0,79.4586,79.4881,79.4291,79.4586,45171.0
2023-09-25 14:45:00,80.78,80.84,80.77,80.83,54155.0,79.4586,79.5176,79.4488,79.5078,54155.0
2023-09-25 14:50:00,80.83,80.86,80.8,80.83,45943.0,79.5078,79.5373,79.4783,79.5078,45943.0
2023-09-25 14:55:00,80.82,80.82,80.73,80.79,84719.0,79.498,79.498,79.4094,79.4685,84719.0
2023-09-25 15:00:00,80.79,80.8,80.66,80.73,156027.0,79.4685,79.4783,79.3406,79.4094,156027.0
2023-09-25 15:05:00,80.73,80.79,80.73,80.74,49205.0,79.4094,79.4685,79.4094,79.4193,49205.0
2023-09-25 15:10:00,80.73,80.76,80.65,80.74,176102.0,79.4094,79.439,79.3308,79.4193,176102.0
2023-09-25 15:15:00,80.75,80.93,80.74,80.87,113632.0,79.4291,79.6062,79.4193,79.5472,113632.0
2023-09-25 15:20:00,80.87,80.9,80.78,80.82,58047.0,79.5472,79.5767,79.4586,79.498,58047.0
2023-09-25 15:25:00,80.82,80.82,80.72,80.8,58612.0,79.498,79.498,79.3996,79.4783,58612.0
2023-09-25 15:30:00,80.79,80.86,80.75,80.86,137032.0,79.4685,79.5373,79.4291,79.5373,137032.0
2023-09-25 15:35:00,80.86,81.0,80.83,80.97,106045.0,79.5373,79.675,79.5078,79.6455,106045.0
2023-09-25 15:40:00,80.97,81.0,80.93,80.98,108590.0,79.6455,79.675,79.6062,79.6554,108590.0
2023-09-25 15:45:00,80.98,81.06,80.97,81.01,138426.0,79.6554,79.734,79.6455,79.6849,138426.0
2023-09-25 15:50:00,81.03,81.07,80.83,80.84,200301.0,79.7045,79.7439,79.5078,79.5176,200301.0
2023-09-25 15:55:00,80.84,81.12,80.84,81.03,506477.0,79.5176,79.7931,79.5176,79.7045,506477.0
2023-09-26 09:30:00,80.5,80.71,80.17,80.64,376704.0,79.1832,79.3898,78.8586,79.3209,376704.0
2023-09-26 09:35:00,80.65,80.74,80.56,80.61,167099.0,79.3308,79.4193,79.2422,79.2914,167099.0
2023-09-26 09:40:00,80.59,80.65,80.5,80.63,132548.0,79.2717,79.3308,79.1832,79.3111,132548.0
2023-09-26 09:45:00,80.63,80.68,80.55,80.56,98116.0,79.3111,79.3603,79.2324,79.2422,98116.0
2023-09-26 09:50:00,80.55,80.55,80.33,80.38,142504.0,79.2324,79.2324,79.016,79.0652,142504.0
2023-09-26 09:55:00,80.38,80.41,80.29,80.38,120888.0,79.0652,79.0947,78.9766,79.0652,120888.0
2023-09-26 10:00:00,80.38,80.53,80.34,80.46,103330.0,79.0652,79.2127,79.0258,79.1439,103330.0
2023-09-26 10:05:00,80.48,80.53,80.3,80.33,81852.0,79.1635,79.2127,78.9865,79.016,81852.0
2023-09-26 10:10:00,80.34,80.34,80.07,80.08,351750.0,79.0258,79.0258,78.7602,78.7701,351750.0
2023-09-26 10:15:00,80.09,80.15,80.01,80.14,240881.0,78.7799,78.8389,78.7012,78.8291,240881.0
2023-09-26 10:20:00,80.14,80.26,80.06,80.23,112591.0,78.8291,78.9471,78.7504,78.9176,112591.0
2023-09-26 10:25:00,80.23,80.31,80.16,80.27,115699.0,78.9176,78.9963,78.8488,78.957,115699.0
2023-09-26 10:30:00,80.27,80.27,80.16,80.19,67326.0,78.957,78.957,78.8488,78.8783,67326.0
2023-09-26 10:35:00,80.19,80.27,80.13,80.24,85200.0,78.8783,78.957,78.8193,78.9275,85200.0
2023-09-26 10:40:00,80.23,80.3,80.18,80.29,78360.0,78.9176,78.9865,78.8684,78.9766,78360.0
2023-09-26 10:45:00,80.29,80.31,80.21,80.25,162930.0,78.9766,78.9963,78.8979,78.9373,162930.0
2023-09-26 10:50:00,80.25,80.28,80.19,80.2,61194.0,78.9373,78.9668,78.8783,78.8881,61194.0
2023-09-26 10:55:00,80.21,80.4,80.21,80.39,162474.0,78.8979,79.0848,78.8979,79.075,162474.0
2023-09-26 11:00:00,80.39,80.6,80.37,80.59,93253.0,79.075,79.2816,79.0553,79.2717,93253.0
2023-09-26 11:05:00,80.58,80.6,80.49,80.54,69200.0,79.2619,79.2816,79.1734,79.2226,69200.0
2023-09-26 11:10:00,80.52,80.6,80.52,80.57,96274.0,79.2029,79.2816,79.2029,79.2521,96274.0
2023-09-26 11:15:00,80.56,80.57,80.41,80.43,82663.0,79.2422,79.2521,79.0947,79.1144,82663.0
2023-09-26 11:20:00,80.42,80.45,80.36,80.38,48784.0,79.1045,79.134,79.0455,79.0652,48784.0
2023-09-26 11:25:00,80.38,80.39,80.25,80.25,55129.0,79.0652,79.075,78.9373,78.9373,55129.0
2023-09-26 11:30:00,80.26,80.33,80.19,80.33,51304.0,78.9471,79.016,78.8783,79.016,51304.0
2023-09-26 11:35:00,80.33,80.4,80.28,80.38,46036.0,79.016,79.0848,78.9668,79.0652,46036.0
2023-09-26 11:40:00,80.37,80.41,80.25,80.27,107837.0,79.0553,79.0947,78.9373,78.957,107837.0
2023-09-26 11:45:00,80.27,80.31,80.22,80.29,108509.0,78.957,78.9963,78.9078,78.9766,108509.0
2023-09-26 11:50:00,80.29,80.56,80.28,80.51,74212.0,78.9766,79.2422,78.9668,79.193,74212.0
2023-09-26 11:55:00,80.52,80.55,80.47,80.55,32727.0,79.2029,79.2324,79.1537,79.2324,32727.0
2023-09-26 12:00:00,80.55,80.61,80.5,80.51,49712.0,79.2324,79.2914,79.1832,79.193,49712.0
2023-09-26 12:05:00,80.5,80.58,80.47,80.57,33576.0,79.1832,79.2619,79.1537,79.2521,33576.0
2023-09-26 12:10:00,80.57,80.59,80.49,80.52,42556.0,79.2521,79.2717,79.1734,79.2029,42556.0
2023-09-26 12:15:00,80.53,80.6,80.5,80.53,48167.0,79.2127,79.2816,79.1832,79.2127,48167.0
2023-09-26 12:20:00,80.53,80.56,80.48,80.55,39490.0,79.2127,79.2422,79.1635,79.2324,39490.0
2023-09-26 12:25:00,80.54,80.56,80.49,80.54,106094.0,79.2226,79.2422,79.1734,79.2226,106094.0
2023-09-26 12:30:00,80.53,80.54,80.44,80.45,48850.0,79.2127,79.2226,79.1242,79.134,48850.0
2023-09-26 12:35:00,80.45,80.57,80.4,80.54,227174.0,79.134,79.2521,79.0848,79.2226,227174.0
2023-09-26 12:40:00,80.53,80.55,80.44,80.46,32966.0,79.2127,79.2324,79.1242,79.1439,32966.0
2023-09-26 12:45:00,80.46,80.5,80.45,80.45,31471.0,79.1439,79.1832,79.134,79.134,31471.0
2023-09-26 12:50:00,80.45,80.53,80.45,80.48,34807.0,79.134,79.2127,79.134,79.1635,34807.0
2023-09-26 12:55:00,80.47,80.48,80.43,80.44,24765.0,79.1537,79.1635,79.1144,79.1242,24765.0
2023-09-26 13:00:00,80.44,80.44,80.33,80.34,50950.0,79.1242,79.1242,79.016,79.0258,50950.0
2023-09-26 13:05:00,80.34,80.38,80.24,80.36,72820.0,79.0258,79.0652,78.9275,79.0455,72820.0
2023-09-26 13:10:00,80.37,80.37,80.25,80.26,43100.0,79.0553,79.0553,78.9373,78.9471,43100.0
2023-09-26 13:15:00,80.27,80.34,80.2,80.22,77557.0,78.957,79.0258,78.8881,78.9078,77557.0
2023-09-26 13:20:00,80.22,80.23,80.12,80.14,100104.0,78.9078,78.9176,78.8094,78.8291,100104.0
2023-09-26 13:25:00,80.14,80.14,80.06,80.07,100730.0,78.8291,78.8291,78.7504,78.7602,100730.0
2023-09-26 13:30:00,80.07,80.17,80.06,80.15,62021.0,78.7602,78.8586,78.7504,78.8389,62021.0
2023-09-26 13:35:00,80.13,80.15,80.06,80.09,116678.0,78.8193,78.8389,78.7504,78.7799,116678.0
2023-09-26 13:40:00,80.08,80.09,79.93,80.0,296006.0,78.7701,78.7799,78.6225,78.6914,296006.0
2023-09-26 13:45:00,80.01,80.01,79.9,79.92,272001.0,78.7012,78.7012,78.593,78.6127,272001.0
2023-09-26 13:50:00,79.92,80.08,79.9,80.04,96070.0,78.6127,78.7701,78.593,78.7307,96070.0
2023-09-26 13:55:00,80.03,80.08,79.99,80.06,60280.0,78.7209,78.7701,78.6815,78.7504,60280.0
2023-09-26 14:00:00,80.06,80.12,80.03,80.09,91941.0,78.7504,78.8094,78.7209,78.7799,91941.0
2023-09-26 14:05:00,80.09,80.12,80.0,80.04,63570.0,78.7799,78.8094,78.6914,78.7307,63570.0
2023-09-26 14:10:00,80.03,80.04,79.89,79.94,169842.0,78.7209,78.7307,78.5832,78.6324,169842.0
2023-09-26 14:15:00,79.93,79.95,79.84,79.84,251596.0,78.6225,78.6422,78.534,78.534,251596.0
2023-09-26 14:20:00,79.84,79.93,79.81,79.84,139896.0,78.534,78.6225,78.5045,78.534,139896.0
2023-09-26 14:25:00,79.85,79.86,79.79,79.82,147473.0,78.5438,78.5537,78.4848,78.5143,147473.0
2023-09-26 14:30:00,79.81,79.9,79.8,79.83,90449.0,78.5045,78.593,78.4947,78.5242,90449.0
2023-09-26 14:35:00,79.83,79.9,79.82,79.84,105416.0,78.5242,78.593,78.5143,78.534,105416.0
2023-09-26 14:40:00,79.84,79.92,79.83,79.83,125266.0,78.534,78.6127,78.5242,78.5242,125266.0
2023-09-26 14:45:00,79.83,79.88,79.82,79.84,51954.0,78.5242,78.5733,78.5143,78.534,51954.0
2023-09-26 14:50:00,79.85,79.89,79.81,79.87,62084.0,78.5438,78.5832,78.5045,78.5635,62084.0
2023-09-26 14:55:00,79.86,79.89,79.79,79.81,95369.0,78.5537,78.5832,78.4848,78.5045,95369.0
2023-09-26 15:00:00,79.81,80.02,79.81,80.0,161476.0,78.5045,78.7111,78.5045,78.6914,161476.0
2023-09-26 15:05:00,80.0,80.14,79.99,80.14,156801.0,78.6914,78.8291,78.6815,78.8291,156801.0
2023-09-26 15:10:00,80.13,80.21,80.09,80.1,198842.0,78.8193,78.8979,78.7799,78.7897,198842.0
2023-09-26 15:15:00,80.1,80.13,80.0,80.03,102754.0,78.7897,78.8193,78.6914,78.7209,102754.0
2023-09-26 15:20:00,80.03,80.07,80.0,80.01,102769.0,78.7209,78.7602,78.6914,78.7012,102769.0
2023-09-26 15:25:00,80.01,80.1,79.99,80.06,133813.0,78.7012,78.7897,78.6815,78.7504,133813.0
2023-09-26 15:30:00,80.06,80.12,80.0,80.01,94232.0,78.7504,78.8094,78.6914,78.7012,94232.0
2023-09-26 15:35:00,80.01,80.06,80.0,80.02,61909.0,78.7012,78.7504,78.6914,78.7111,61909.0
2023-09-26 15:40:00,80.01,80.04,79.99,80.02,146317.0,78.7012,78.7307,78.6815,78.7111,146317.0
2023-09-26 15:45:00,80.02,80.03,79.95,79.99,144582.0,78.7111,78.7209,78.6422,78.6815,144582.0
2023-09-26 15:50:00,79.98,80.1,79.91,80.06,272414.0,78.6717,78.7897,78.6029,78.7504,272414.0
2023-09-26 15:55:00,80.06,80.18,80.03,80.04,680220.0,78.7504,78.8684,78.7209,78.7307,680220.0
2023-09-27 09:30:00,80.12,80.28,79.9,80.16,422616.0,78.8094,78.9668,78.593,78.8488,422616.0
2023-09-27 09:35:00,80.17,80.27,80.05,80.11,80912.0,78.8586,78.957,78.7406,78.7996,80912.0
2023-09-27 09:40:00,80.1,80.19,79.91,80.18,102792.0,78.7897,78.8783,78.6029,78.8684,102792.0
2023-09-27 09:45:00,80.19,80.44,80.19,80.28,225767.0,78.8783,79.1242,78.8783,78.9668,225767.0
2023-09-27 09:50:00,80.28,80.54,80.23,80.44,146807.0,78.9668,79.2226,78.9176,79.1242,146807.0
2023-09-27 09:55:00,80.43,80.48,80.36,80.44,73364.0,79.1144,79.1635,79.0455,79.1242,73364.0
2023-09-27 10:00:00,80.45,80.56,80.39,80.5,85183.0,79.134,79.2422,79.075,79.1832,85183.0
2023-09-27 10:05:00,80.5,80.53,80.43,80.47,66169.0,79.1832,79.2127,79.1144,79.1537,66169.0
2023-09-27 10:10:00,80.47,80.48,80.28,80.36,109366.0,79.1537,79.1635,78.9668,79.0455,109366.0
2023-09-27 10:15:00,80.36,80.42,80.32,80.33,90050.0,79.0455,79.1045,79.0061,79.016,90050.0
2023-09-27 10:20:00,80.34,80.53,80.32,80.49,111644.0,79.0258,79.2127,79.0061,79.1734,111644.0
2023-09-27 10:25:00,80.49,80.55,80.43,80.54,76776.0,79.1734,79.2324,79.1144,79.2226,76776.0
2023-09-27 10:30:00,80.55,80.55,80.3,80.41,119593.0,79.2324,79.2324,78.9865,79.0947,119593.0
2023-09-27 10:35:00,80.41,80.44,80.32,80.38,75666.0,79.0947,79.1242,79.0061,79.0652,75666.0
2023-09-27 10:40:00,80.38,80.38,80.22,80.28,106882.0,79.0652,79.0652,78.9078,78.9668,106882.0
2023-09-27 10:45:00,80.27,80.28,80.13,80.23,102279.0,78.957,78.9668,78.8193,78.9176,102279.0
2023-09-27 10:50:00,80.23,80.24,80.03,80.07,89073.0,78.9176,78.9275,78.7209,78.7602,89073.0
2023-09-27 10:55:00,80.07,80.11,79.96,79.97,130164.0,78.7602,78.7996,78.652,78.6619,130164.0
2023-09-27 11:00:00,79.96,80.03,79.92,80.01,137201.0,78.652,78.7209,78.6127,78.7012,137201.0
2023-09-27 11:05:00,80.02,80.04,79.98,80.01,119815.0,78.7111,78.7307,78.6717,78.7012,119815.0
2023-09-27 11:10:00,80.02,80.06,79.92,79.95,120557.0,78.7111,78.7504,78.6127,78.6422,120557.0
2023-09-27 11:15:00,79.96,80.0,79.87,79.95,114774.0,78.652,78.6914,78.5635,78.6422,114774.0
2023-09-27 11:20:00,79.95,80.03,79.93,79.99,110778.0,78.6422,78.7209,78.6225,78.6815,110778.0
2023-09-27 11:25:00,80.0,80.05,79.98,79.99,100840.0,78.6914,78.7406,78.6717,78.6815,100840.0
2023-09-27 11:30:00,80.0,80.04,79.92,79.99,80183.0,78.6914,78.7307,78.6127,78.6815,80183.0
2023-09-27 11:35:00,79.99,80.04,79.92,79.95,124424.0,78.6815,78.7307,78.6127,78.6422,124424.0
2023-09-27 11:40:00,79.95,80.02,79.94,79.97,73147.0,78.6422,78.7111,78.6324,78.6619,73147.0
2023-09-27 11:45:00,79.98,79.98,79.82,79.86,133221.0,78.6717,78.6717,78.5143,78.5537,133221.0
2023-09-27 11:50:00,79.86,79.86,79.79,79.8,96265.0,78.5537,78.5537,78.4848,78.4947,96265.0
2023-09-27 11:55:00,79.8,79.86,79.79,79.81,92961.0,78.4947,78.5537,78.4848,78.5045,92961.0
2023-09-27 12:00:00,79.81,79.82,79.74,79.8,123002.0,78.5045,78.5143,78.4356,78.4947,123002.0
2023-09-27 12:05:00,79.8,79.8,79.7,79.7,184195.0,78.4947,78.4947,78.3963,78.3963,184195.0
2023-09-27 12:10:00,79.71,79.74,79.56,79.57,286166.0,78.4061,78.4356,78.2586,78.2684,286166.0
2023-09-27 12:15:00,79.58,79.63,79.51,79.59,321985.0,78.2783,78.3274,78.2094,78.2881,321985.0
2023-09-27 12:20:00,79.59,79.61,79.43,79.49,361276.0,78.2881,78.3078,78.1307,78.1897,361276.0
2023-09-27 12:25:00,79.48,79.52,79.35,79.45,233287.0,78.1799,78.2192,78.052,78.1504,233287.0
2023-09-27 12:30:00,79.46,79.58,79.44,79.56,100106.0,78.1602,78.2783,78.1405,78.2586,100106.0
2023-09-27 12:35:00,79.56,79.67,79.52,79.54,117321.0,78.2586,78.3668,78.2192,78.2389,117321.0
2023-09-27 12:40:00,79.54,79.61,79.51,79.58,93563.0,78.2389,78.3078,78.2094,78.2783,93563.0
2023-09-27 12:45:00,79.58,79.59,79.52,79.53,103554.0,78.2783,78.2881,78.2192,78.2291,103554.0
2023-09-27 12:50:00,79.53,79.54,79.41,79.43,126640.0,78.2291,78.2389,78.111,78.1307,126640.0
2023-09-27 12:55:00,79.43,79.43,79.32,79.36,189742.0,78.1307,78.1307,78.0225,78.0619,189742.0
2023-09-27 13:00:00,79.36,79.38,79.3,79.35,102352.0,78.0619,78.0815,78.0028,78.052,102352.0
2023-09-27 13:05:00,79.34,79.37,79.27,79.33,113353.0,78.0422,78.0717,77.9733,78.0323,113353.0
2023-09-27 13:10:00,79.33,79.42,79.27,79.28,363759.0,78.0323,78.1209,77.9733,77.9832,363759.0
2023-09-27 13:15:00,79.27,79.36,79.22,79.3,263513.0,77.9733,78.0619,77.9241,78.0028,263513.0
2023-09-27 13:20:00,79.31,79.34,79.25,79.3,209548.0,78.0127,78.0422,77.9537,78.0028,209548.0
2023-09-27 13:25:00,79.31,79.34,79.21,79.3,181183.0,78.0127,78.0422,77.9143,78.0028,181183.0
2023-09-27 13:30:00,79.3,79.36,79.29,79.36,111551.0,78.0028,78.0619,77.993,78.0619,111551.0
2023-09-27 13:35:00,79.36,79.4,79.33,79.35,79371.0,78.0619,78.1012,78.0323,78.052,79371.0
2023-09-27 13:40:00,79.34,79.36,79.22,79.36,179297.0,78.0422,78.0619,77.9241,78.0619,179297.0
2023-09-27 13:45:00,79.35,79.36,79.26,79.33,131982.0,78.052,78.0619,77.9635,78.0323,131982.0
2023-09-27 13:50:00,79.32,79.36,79.29,79.33,82592.0,78.0225,78.0619,77.993,78.0323,82592.0
2023-09-27 13:55:00,79.33,79.42,79.3,79.41,184373.0,78.0323,78.1209,78.0028,78.111,184373.0
2023-09-27 14:00:00,79.42,79.51,79.38,79.48,101760.0,78.1209,78.2094,78.0815,78.1799,101760.0
2023-09-27 14:05:00,79.48,79.59,79.44,79.45,142281.0,78.1799,78.2881,78.1405,78.1504,142281.0
2023-09-27 14:10:00,79.45,79.53,79.43,79.51,103089.0,78.1504,78.2291,78.1307,78.2094,103089.0
2023-09-27 14:15:00,79.51,79.58,79.47,79.53,115933.0,78.2094,78.2783,78.1701,78.2291,115933.0
2023-09-27 14:20:00,79.54,79.63,79.52,79.53,106322.0,78.2389,78.3274,78.2192,78.2291,106322.0
2023-09-27 14:25:00,79.54,79.65,79.51,79.65,123449.0,78.2389,78.3471,78.2094,78.3471,123449.0
2023-09-27 14:30:00,79.65,79.79,79.64,79.69,167281.0,78.3471,78.4848,78.3373,78.3865,167281.0
2023-09-27 14:35:00,79.69,79.83,79.68,79.81,120127.0,78.3865,78.5242,78.3766,78.5045,120127.0
2023-09-27 14:40:00,79.81,79.9,79.74,79.82,108919.0,78.5045,78.593,78.4356,78.5143,108919.0
2023-09-27 14:45:00,79.83,79.85,79.76,79.84,86112.0,78.5242,78.5438,78.4553,78.534,86112.0
2023-09-27 14:50:00,79.84,79.9,79.79,79.9,65585.0,78.534,78.593,78.4848,78.593,65585.0
2023-09-27 14:55:00,79.89,79.93,79.84,79.91,73026.0,78.5832,78.6225,78.534,78.6029,73026.0
2023-09-27 15:00:00,79.9,80.09,79.87,80.09,116117.0,78.593,78.7799,78.5635,78.7799,116117.0
2023-09-27 15:05:00,80.08,80.23,80.03,80.19,138381.0,78.7701,78.9176,78.7209,78.8783,138381.0
2023-09-27 15:10:00,80.2,80.31,80.16,80.18,153279.0,78.8881,78.9963,78.8488,78.8684,153279.0
2023-09-27 15:15:00,80.18,80.22,80.12,80.21,107622.0,78.8684,78.9078,78.8094,78.8979,107622.0
2023-09-27 15:20:00,80.21,80.3,80.21,80.25,84711.0,78.8979,78.9865,78.8979,78.9373,84711.0
2023-09-27 15:25:00,80.24,80.28,80.13,80.13,101868.0,78.9275,78.9668,78.8193,78.8193,101868.0
2023-09-27 15:30:00,80.12,80.12,80.0,80.07,121124.0,78.8094,78.8094,78.6914,78.7602,121124.0
2023-09-27 15:35:00,80.06,80.06,79.89,79.92,173379.0,78.7504,78.7504,78.5832,78.6127,173379.0
2023-09-27 15:40:00,79.91,79.92,79.66,79.73,244685.0,78.6029,78.6127,78.3569,78.4258,244685.0
2023-09-27 15:45:00,79.72,79.77,79.68,79.74,159003.0,78.416,78.4651,78.3766,78.4356,159003.0
2023-09-27 15:50:00,79.75,79.9,79.73,79.87,255085.0,78.4455,78.593,78.4258,78.5635,255085.0
2023-09-27 15:55:00,79.87,79.94,79.82,79.9,517830.0,78.5635,78.6324,78.5143,78.593,517830.0
2023-09-28 09:30:00,80.28,80.86,79.99,80.83,425837.0,78.9668,79.5373,78.6815,79.5078,425837.0
2023-09-28 09:35:00,80.83,80.92,80.61,80.79,223809.0,79.5078,79.5963,79.2914,79.4685,223809.0
2023-09-28 09:40:00,80.78,80.81,80.15,80.23,198267.0,79.4586,79.4881,78.8389,78.9176,198267.0
2023-09-28 09:45:00,80.23,80.39,79.97,80.03,131415.0,78.9176,79.075,78.6619,78.7209,131415.0
2023-09-28 09:50:00,80.03,80.42,80.01,80.38,187304.0,78.7209,79.1045,78.7012,79.0652,187304.0
2023-09-28 09:55:00,80.39,80.43,80.14,80.27,165428.0,79.075,79.1144,78.8291,78.957,165428.0
2023-09-28 10:00:00,80.28,80.34,80.16,80.25,103457.0,78.9668,79.0258,78.8488,78.9373,103457.0
2023-09-28 10:05:00,80.25,80.3,80.15,80.2,72843.0,78.9373,78.9865,78.8389,78.8881,72843.0
2023-09-28 10:10:00,80.19,80.38,80.17,80.33,66035.0,78.8783,79.0652,78.8586,79.016,66035.0
2023-09-28 10:15:00,80.34,80.39,80.07,80.27,90408.0,79.0258,79.075,78.7602,78.957,90408.0
2023-09-28 10:20:00,80.27,80.32,80.08,80.11,58380.0,78.957,79.0061,78.7701,78.7996,58380.0
2023-09-28 10:25:00,80.11,80.18,80.05,80.08,72326.0,78.7996,78.8684,78.7406,78.7701,72326.0
2023-09-28 10:30:00,80.09,80.09,79.82,79.92,99353.0,78.7799,78.7799,78.5143,78.6127,99353.0
2023-09-28 10:35:00,79.92,80.02,79.91,79.96,93980.0,78.6127,78.7111,78.6029,78.652,93980.0
2023-09-28 10:40:00,79.97,80.16,79.93,80.14,117517.0,78.6619,78.8488,78.6225,78.8291,117517.0
2023-09-28 10:45:00,80.13,80.17,80.07,80.13,158479.0,78.8193,78.8586,78.7602,78.8193,158479.0
2023-09-28 10:50:00,80.12,80.27,80.12,80.24,161212.0,78.8094,78.957,78.8094,78.9275,161212.0
2023-09-28 10:55:00,80.24,80.28,80.08,80.09,69634.0,78.9275,78.9668,78.7701,78.7799,69634.0
2023-09-28 11:00:00,80.09,80.12,79.93,79.93,160310.0,78.7799,78.8094,78.6225,78.6225,160310.0
2023-09-28 11:05:00,79.92,80.07,79.88,80.0,97894.0,78.6127,78.7602,78.5733,78.6914,97894.0
2023-09-28 11:10:00,80.01,80.05,79.94,80.0,80150.0,78.7012,78.7406,78.6324,78.6914,80150.0
2023-09-28 11:15:00,79.99,80.03,79.88,79.89,95264.0,78.6815,78.7209,78.5733,78.5832,95264.0
2023-09-28 11:20:00,79.9,80.11,79.89,80.1,97385.0,78.593,78.7996,78.5832,78.7897,97385.0
2023-09-28 11:25:00,80.11,80.13,80.07,80.09,146604.0,78.7996,78.8193,78.7602,78.7799,146604.0
2023-09-28 11:30:00,80.09,80.16,80.08,80.14,143592.0,78.7799,78.8488,78.7701,78.8291,143592.0
2023-09-28 11:35:00,80.13,80.22,80.11,80.16,123381.0,78.8193,78.9078,78.7996,78.8488,123381.0
2023-09-28 11:40:00,80.16,80.28,80.15,80.25,143462.0,78.8488,78.9668,78.8389,78.9373,143462.0
2023-09-28 11:45:00,80.24,80.29,80.19,80.23,97308.0,78.9275,78.9766,78.8783,78.9176,97308.0
2023-09-28 11:50:00,80.23,80.3,80.22,80.3,86145.0,78.9176,78.9865,78.9078,78.9865,86145.0
2023-09-28 11:55:00,80.3,80.36,80.21,80.23,101634.0,78.9865,79.0455,78.8979,78.9176,101634.0
2023-09-28 12:00:00,80.23,80.28,80.1,80.24,146227.0,78.9176,78.9668,78.7897,78.9275,146227.0
2023-09-28 12:05:00,80.23,80.24,80.11,80.15,94783.0,78.9176,78.9275,78.7996,78.8389,94783.0
2023-09-28 12:10:00,80.13,80.25,80.1,80.22,108009.0,78.8193,78.9373,78.7897,78.9078,108009.0
2023-09-28 12:15:00,80.22,80.35,80.19,80.34,133899.0,78.9078,79.0357,78.8783,79.0258,133899.0
2023-09-28 12:20:00,80.35,80.39,80.27,80.34,131467.0,79.0357,79.075,78.957,79.0258,131467.0
2023-09-28 12:25:00,80.34,80.47,80.27,80.45,164588.0,79.0258,79.1537,78.957,79.134,164588.0
2023-09-28 12:30:00,80.45,80.51,80.35,80.37,113143.0,79.134,79.193,79.0357,79.0553,113143.0
2023-09-28 12:35:00,80.37,80.38,80.3,80.32,49232.0,79.0553,79.0652,78.9865,79.0061,49232.0
2023-09-28 12:40:00,80.32,80.35,80.27,80.27,72113.0,79.0061,79.0357,78.957,78.957,72113.0
2023-09-28 12:45:00,80.27,80.28,80.16,80.17,111006.0,78.957,78.9668,78.8488,78.8586,111006.0
2023-09-28 12:50:00,80.17,80.18,80.04,80.04,69138.0,78.8586,78.8684,78.7307,78.7307,69138.0
2023-09-28 12:55:00,80.06,80.13,80.01,80.03,69274.0,78.7504,78.8193,78.7012,78.7209,69274.0
2023-09-28 13:00:00,80.03,80.12,79.97,79.98,114423.0,78.7209,78.8094,78.6619,78.6717,114423.0
2023-09-28 13:05:00,79.97,80.01,79.91,79.98,140525.0,78.6619,78.7012,78.6029,78.6717,140525.0
2023-09-28 13:10:00,79.97,79.99,79.94,79.99,75336.0,78.6619,78.6815,78.6324,78.6815,75336.0
2023-09-28 13:15:00,79.99,80.0,79.86,79.92,147697.0,78.6815,78.6914,78.5537,78.6127,147697.0
2023-09-28 13:20:00,79.91,79.97,79.89,79.93,104142.0,78.6029,78.6619,78.5832,78.6225,104142.0
2023-09-28 13:25:00,79.93,79.94,79.82,79.84,114032.0,78.6225,78.6324,78.5143,78.534,114032.0
2023-09-28 13:30:00,79.84,79.84,79.65,79.67,133040.0,78.534,78.534,78.3471,78.3668,133040.0
2023-09-28 13:35:00,79.67,79.8,79.66,79.75,90992.0,78.3668,78.4947,78.3569,78.4455,90992.0
2023-09-28 13:40:00,79.76,79.77,79.71,79.75,83504.0,78.4553,78.4651,78.4061,78.4455,83504.0
2023-09-28 13:45:00,79.75,79.83,79.7,79.79,212336.0,78.4455,78.5242,78.3963,78.4848,212336.0
2023-09-28 13:50:00,79.79,79.87,79.72,79.75,135618.0,78.4848,78.5635,78.416,78.4455,135618.0
2023-09-28 13:55:00,79.76,79.87,79.72,79.87,113873.0,78.4553,78.5635,78.416,78.5635,113873.0
2023-09-28 14:00:00,79.88,79.9,79.83,79.87,63082.0,78.5733,78.593,78.5242,78.5635,63082.0
2023-09-28 14:05:00,79.87,80.02,79.85,80.02,105827.0,78.5635,78.7111,78.5438,78.7111,105827.0
2023-09-28 14:10:00,80.02,80.09,79.99,80.07,81932.0,78.7111,78.7799,78.6815,78.7602,81932.0
2023-09-28 14:15:00,80.07,80.15,80.06,80.08,74181.0,78.7602,78.8389,78.7504,78.7701,74181.0
2023-09-28 14:20:00,80.07,80.11,80.05,80.08,64535.0,78.7602,78.7996,78.7406,78.7701,64535.0
2023-09-28 14:25:00,80.07,80.12,80.05,80.06,65621.0,78.7602,78.8094,78.7406,78.7504,65621.0
2023-09-28 14:30:00,80.06,80.08,79.92,79.92,113387.0,78.7504,78.7701,78.6127,78.6127,113387.0
2023-09-28 14:35:00,79.91,79.92,79.76,79.83,121703.0,78.6029,78.6127,78.4553,78.5242,121703.0
2023-09-28 14:40:00,79.83,79.89,79.79,79.84,105475.0,78.5242,78.5832,78.4848,78.534,105475.0
2023-09-28 14:45:00,79.84,79.9,79.79,79.83,62340.0,78.534,78.593,78.4848,78.5242,62340.0
2023-09-28 14:50:00,79.83,79.86,79.74,79.79,93720.0,78.5242,78.5537,78.4356,78.4848,93720.0
2023-09-28 14:55:00,79.8,79.9,79.73,79.89,93170.0,78.4947,78.593,78.4258,78.5832,93170.0
2023-09-28 15:00:00,79.89,80.03,79.88,80.01,109103.0,78.5832,78.7209,78.5733,78.7012,109103.0
2023-09-28 15:05:00,80.01,80.06,79.98,80.05,89275.0,78.7012,78.7504,78.6717,78.7406,89275.0
2023-09-28 15:10:00,80.06,80.2,80.05,80.17,120588.0,78.7504,78.8881,78.7406,78.8586,120588.0
2023-09-28 15:15:00,80.17,80.3,80.16,80.25,96545.0,78.8586,78.9865,78.8488,78.9373,96545.0
2023-09-28 15:20:00,80.26,80.28,80.2,80.28,86542.0,78.9471,78.9668,78.8881,78.9668,86542.0
2023-09-28 15:25:00,80.28,80.35,80.28,80.3,107819.0,78.9668,79.0357,78.9668,78.9865,107819.0
2023-09-28 15:30:00,80.3,80.33,80.15,80.17,84120.0,78.9865,79.016,78.8389,78.8586,84120.0
2023-09-28 15:35:00,80.16,80.16,80.01,80.02,90340.0,78.8488,78.8488,78.7012,78.7111,90340.0
2023-09-28 15:40:00,80.02,80.12,80.01,80.11,96942.0,78.7111,78.8094,78.7012,78.7996,96942.0
2023-09-28 15:45:00,80.11,80.19,80.03,80.04,146702.0,78.7996,78.8783,78.7209,78.7307,146702.0
2023-09-28 15:50:00,80.05,80.11,80.01,80.05,235790.0,78.7406,78.7996,78.7012,78.7406,235790.0
2023-09-28 15:55:00,80.05,80.15,80.04,80.12,415025.0,78.7406,78.8389,78.7307,78.8094,415025.0
2023-09-29 09:30:00,80.66,80.94,80.61,80.83,384814.0,79.3406,79.616,79.2914,79.5078,384814.0
2023-09-29 09:35:00,80.83,81.05,80.77,80.87,221768.0,79.5078,79.7242,79.4488,79.5472,221768.0
2023-09-29 09:40:00,80.87,80.91,80.49,80.56,260065.0,79.5472,79.5865,79.1734,79.2422,260065.0
2023-09-29 09:45:00,80.58,80.8,80.54,80.6,296023.0,79.2619,79.4783,79.2226,79.2816,296023.0
2023-09-29 09:50:00,80.61,80.65,80.51,80.56,125856.0,79.2914,79.3308,79.193,79.2422,125856.0
2023-09-29 09:55:00,80.54,80.67,80.54,80.57,184025.0,79.2226,79.3504,79.2226,79.2521,184025.0
2023-09-29 10:00:00,80.59,80.65,80.49,80.56,237253.0,79.2717,79.3308,79.1734,79.2422,237253.0
2023-09-29 10:05:00,80.56,80.61,80.46,80.48,131545.0,79.2422,79.2914,79.1439,79.1635,131545.0
2023-09-29 10:10:00,80.49,80.67,80.48,80.59,131151.0,79.1734,79.3504,79.1635,79.2717,131151.0
2023-09-29 10:15:00,80.59,80.66,80.59,80.64,118106.0,79.2717,79.3406,79.2717,79.3209,118106.0
2023-09-29 10:20:00,80.63,80.66,80.44,80.46,146799.0,79.3111,79.3406,79.1242,79.1439,146799.0
2023-09-29 10:25:00,80.46,80.67,80.45,80.65,114877.0,79.1439,79.3504,79.134,79.3308,114877.0
2023-09-29 10:30:00,80.65,80.88,80.64,80.81,151436.0,79.3308,79.557,79.3209,79.4881,151436.0
2023-09-29 10:35:00,80.81,80.89,80.73,80.77,140419.0,79.4881,79.5668,79.4094,79.4488,140419.0
2023-09-29 10:40:00,80.78,80.85,80.73,80.84,70930.0,79.4586,79.5275,79.4094,79.5176,70930.0
2023-09-29 10:45:00,80.85,80.97,80.82,80.88,189783.0,79.5275,79.6455,79.498,79.557,189783.0
2023-09-29 10:50:00,80.89,80.98,80.79,80.98,137653.0,79.5668,79.6554,79.4685,79.6554,137653.0
2023-09-29 10:55:00,80.97,80.97,80.69,80.76,44626.0,79.6455,79.6455,79.3701,79.439,44626.0
2023-09-29 11:00:00,80.78,80.88,80.76,80.8,62448.0,79.4586,79.557,79.439,79.4783,62448.0
2023-09-29 11:05:00,80.79,80.82,80.72,80.78,123129.0,79.4685,79.498,79.3996,79.4586,123129.0
2023-09-29 11:10:00,80.78,80.97,80.78,80.86,108692.0,79.4586,79.6455,79.4586,79.5373,108692.0
2023-09-29 11:15:00,80.86,80.88,80.74,80.84,189666.0,79.5373,79.557,79.4193,79.5176,189666.0
2023-09-29 11:20:00,80.86,81.15,80.84,81.11,136563.0,79.5373,79.8226,79.5176,79.7832,136563.0
2023-09-29 11:25:00,81.11,81.15,80.97,80.98,78846.0,79.7832,79.8226,79.6455,79.6554,78846.0
2023-09-29 11:30:00,80.97,81.03,80.83,80.85,87262.0,79.6455,79.7045,79.5078,79.5275,87262.0
2023-09-29 11:35:00,80.84,80.86,80.73,80.78,141692.0,79.5176,79.5373,79.4094,79.4586,141692.0
2023-09-29 11:40:00,80.78,80.82,80.73,80.75,57452.0,79.4586,79.498,79.4094,79.4291,57452.0
2023-09-29 11:45:00,80.75,80.79,80.73,80.78,54515.0,79.4291,79.4685,79.4094,79.4586,54515.0
2023-09-29 11:50:00,80.78,80.81,80.64,80.72,53920.0,79.4586,79.4881,79.3209,79.3996,53920.0
2023-09-29 11:55:00,80.71,80.78,80.7,80.74,20401.0,79.3898,79.4586,79.3799,79.4193,20401.0
2023-09-29 12:00:00,80.75,80.77,80.68,80.77,59732.0,79.4291,79.4488,79.3603,79.4488,59732.0
2023-09-29 12:05:00,80.77,80.86,80.74,80.84,57226.0,79.4488,79.5373,79.4193,79.5176,57226.0
2023-09-29 12:10:00,80.83,80.93,80.68,80.7,99088.0,79.5078,79.6062,79.3603,79.3799,99088.0
2023-09-29 12:15:00,80.7,80.82,80.68,80.81,44095.0,79.3799,79.498,79.3603,79.4881,44095.0
2023-09-29 12:20:00,80.8,80.88,80.77,80.83,35131.0,79.4783,79.557,79.4488,79.5078,35131.0
2023-09-29 12:25:00,80.83,80.92,80.81,80.88,36709.0,79.5078,79.5963,79.4881,79.557,36709.0
2023-09-29 12:30:00,80.87,80.93,80.85,80.92,29399.0,79.5472,79.6062,79.5275,79.5963,29399.0
2023-09-29 12:35:00,80.94,80.97,80.88,80.91,37253.0,79.616,79.6455,79.557,79.5865,37253.0
2023-09-29 12:40:00,80.9,80.99,80.88,80.9,78849.0,79.5767,79.6652,79.557,79.5767,78849.0
2023-09-29 12:45:00,80.91,80.99,80.75,80.78,97722.0,79.5865,79.6652,79.4291,79.4586,97722.0
2023-09-29 12:50:00,80.78,80.8,80.65,80.67,33658.0,79.4586,79.4783,79.3308,79.3504,33658.0
2023-09-29 12:55:00,80.67,80.73,80.66,80.71,36641.0,79.3504,79.4094,79.3406,79.3898,36641.0
2023-09-29 13:00:00,80.71,80.71,80.58,80.65,55240.0,79.3898,79.3898,79.2619,79.3308,55240.0
2023-09-29 13:05:00,80.66,80.66,80.54,80.59,71198.0,79.3406,79.3406,79.2226,79.2717,71198.0
2023-09-29 13:10:00,80.58,80.62,80.54,80.6,54231.0,79.2619,79.3012,79.2226,79.2816,54231.0
2023-09-29 13:15:00,80.61,80.65,80.54,80.6,47453.0,79.2914,79.3308,79.2226,79.2816,47453.0
2023-09-29 13:20:00,80.59,80.65,80.53,80.55,42411.0,79.2717,79.3308,79.2127,79.2324,42411.0
2023-09-29 13:25:00,80.55,80.67,80.54,80.62,36089.0,79.2324,79.3504,79.2226,79.3012,36089.0
2023-09-29 13:30:00,80.64,80.69,80.58,80.65,45314.0,79.3209,79.3701,79.2619,79.3308,45314.0
2023-09-29 13:35:00,80.65,80.71,80.62,80.67,38122.0,79.3308,79.3898,79.3012,79.3504,38122.0
2023-09-29 13:40:00,80.67,80.7,80.63,80.67,33246.0,79.3504,79.3799,79.3111,79.3504,33246.0
2023-09-29 13:45:00,80.67,80.69,80.52,80.53,49799.0,79.3504,79.3701,79.2029,79.2127,49799.0
2023-09-29 13:50:00,80.53,80.58,80.48,80.48,53727.0,79.2127,79.2619,79.1635,79.1635,53727.0
2023-09-29 13:55:00,80.48,80.52,80.41,80.48,159953.0,79.1635,79.2029,79.0947,79.1635,159953.0
2023-09-29 14:00:00,80.49,80.55,80.46,80.52,61972.0,79.1734,79.2324,79.1439,79.2029,61972.0
2023-09-29 14:05:00,80.52,80.6,80.47,80.51,75082.0,79.2029,79.2816,79.1537,79.193,75082.0
2023-09-29 14:10:00,80.5,80.6,80.49,80.56,34647.0,79.1832,79.2816,79.1734,79.2422,34647.0
2023-09-29 14:15:00,80.57,80.61,80.5,80.57,45743.0,79.2521,79.2914,79.1832,79.2521,45743.0
2023-09-29 14:20:00,80.58,80.59,80.53,80.58,57921.0,79.2619,79.2717,79.2127,79.2619,57921.0
2023-09-29 14:25:00,80.58,80.7,80.51,80.53,91395.0,79.2619,79.3799,79.193,79.2127,91395.0
2023-09-29 14:30:00,80.52,80.61,80.51,80.59,49745.0,79.2029,79.2914,79.193,79.2717,49745.0
2023-09-29 14:35:00,80.57,80.62,80.56,80.61,47946.0,79.2521,79.3012,79.2422,79.2914,47946.0
2023-09-29 14:40:00,80.6,80.7,80.57,80.67,43967.0,79.2816,79.3799,79.2521,79.3504,43967.0
2023-09-29 14:45:00,80.67,80.73,80.66,80.71,36802.0,79.3504,79.4094,79.3406,79.3898,36802.0
2023-09-29 14:50:00,80.7,80.78,80.69,80.77,54374.0,79.3799,79.4586,79.3701,79.4488,54374.0
2023-09-29 14:55:00,80.78,81.03,80.77,81.03,108556.0,79.4586,79.7045,79.4488,79.7045,108556.0
2023-09-29 15:00:00,81.02,81.11,80.87,80.92,132219.0,79.6947,79.7832,79.5472,79.5963,132219.0
2023-09-29 15:05:00,80.93,81.03,80.91,80.92,64069.0,79.6062,79.7045,79.5865,79.5963,64069.0
2023-09-29 15:10:00,80.92,81.05,80.87,81.0,69073.0,79.5963,79.7242,79.5472,79.675,69073.0
2023-09-29 15:15:00,81.01,81.06,80.96,81.0,70706.0,79.6849,79.734,79.6357,79.675,70706.0
2023-09-29 15:20:00,81.0,81.03,80.95,80.98,86362.0,79.675,79.7045,79.6258,79.6554,86362.0
2023-09-29 15:25:00,80.98,81.01,80.89,81.0,80361.0,79.6554,79.6849,79.5668,79.675,80361.0
2023-09-29 15:30:00,81.0,81.05,80.85,80.89,185030.0,79.675,79.7242,79.5275,79.5668,185030.0
2023-09-29 15:35:00,80.89,81.09,80.86,81.05,149811.0,79.5668,79.7636,79.5373,79.7242,149811.0
2023-09-29 15:40:00,81.04,81.11,80.99,81.01,88845.0,79.7144,79.7832,79.6652,79.6849,88845.0
2023-09-29 15:45:00,81.01,81.19,81.0,81.18,147400.0,79.6849,79.8619,79.675,79.8521,147400.0
2023-09-29 15:50:00,81.19,81.33,81.06,81.12,257036.0,79.8619,79.9996,79.734,79.7931,257036.0
2023-09-29 15:55:00,81.11,81.15,80.95,81.06,444842.0,79.7832,79.8226,79.6258,79.734,444842.0
2023-10-02 09:30:00,80.92,81.16,80.84,81.11,313627.0,79.5963,79.8324,79.5176,79.7832,313627.0
2023-10-02 09:35:00,81.11,81.22,80.91,81.05,96275.0,79.7832,79.8914,79.5865,79.7242,96275.0
2023-10-02 09:40:00,81.07,81.07,80.9,81.0,97285.0,79.7439,79.7439,79.5767,79.675,97285.0
2023-10-02 09:45:00,81.01,81.02,80.85,80.91,96377.0,79.6849,79.6947,79.5275,79.5865,96377.0
2023-10-02 09:50:00,80.91,80.98,80.79,80.88,97941.0,79.5865,79.6554,79.4685,79.557,97941.0
2023-10-02 09:55:00,80.89,80.98,80.84,80.92,50140.0,79.5668,79.6554,79.5176,79.5963,50140.0
2023-10-02 10:00:00,80.91,81.21,80.85,81.14,108456.0,79.5865,79.8816,79.5275,79.8127,108456.0
2023-10-02 10:05:00,81.14,81.25,81.09,81.19,79034.0,79.8127,79.9209,79.7636,79.8619,79034.0
2023-10-02 10:10:00,81.17,81.35,81.17,81.18,88608.0,79.8422,80.0193,79.8422,79.8521,88608.0
2023-10-02 10:15:00,81.18,81.23,81.11,81.12,66955.0,79.8521,79.9013,79.7832,79.7931,66955.0
2023-10-02 10:20:00,81.11,81.29,81.11,81.28,63856.0,79.7832,79.9603,79.7832,79.9504,63856.0
2023-10-02 10:25:00,81.28,81.31,80.98,81.02,71273.0,79.9504,79.98,79.6554,79.6947,71273.0
2023-10-02 10:30:00,81.02,81.12,80.89,81.04,95763.0,79.6947,79.7931,79.5668,79.7144,95763.0
2023-10-02 10:35:00,81.04,81.07,80.88,80.94,76295.0,79.7144,79.7439,79.557,79.616,76295.0
2023-10-02 10:40:00,80.94,81.0,80.81,80.88,80454.0,79.616,79.675,79.4881,79.557,80454.0
2023-10-02 10:45:00,80.91,81.0,80.89,80.99,64103.0,79.5865,79.675,79.5668,79.6652,64103.0
2023-10-02 10:50:00,80.99,81.14,80.99,81.03,119483.0,79.6652,79.8127,79.6652,79.7045,119483.0
2023-10-02 10:55:00,81.03,81.03,80.87,80.96,57841.0,79.7045,79.7045,79.5472,79.6357,57841.0
2023-10-02 11:00:00,80.97,81.17,80.93,81.08,54768.0,79.6455,79.8422,79.6062,79.7537,54768.0
2023-10-02 11:05:00,81.08,81.1,80.99,81.02,46429.0,79.7537,79.7734,79.6652,79.6947,46429.0
2023-10-02 11:10:00,81.01,81.14,80.96,81.11,85590.0,79.6849,79.8127,79.6357,79.7832,85590.0
2023-10-02 11:15:00,81.11,81.19,81.07,81.18,56215.0,79.7832,79.8619,79.7439,79.8521,56215.0
2023-10-02 11:20:00,81.18,81.42,81.18,81.34,100361.0,79.8521,80.0882,79.8521,80.0095,100361.0
2023-10-02 11:25:00,81.35,81.4,81.29,81.36,76596.0,80.0193,80.0685,79.9603,80.0291,76596.0
2023-10-02 11:30:00,81.37,81.38,81.21,81.21,114115.0,80.039,80.0488,79.8816,79.8816,114115.0
2023-10-02 11:35:00,81.22,81.24,81.01,81.07,119836.0,79.8914,79.9111,79.6849,79.7439,119836.0
2023-10-02 11:40:00,81.06,81.14,81.02,81.1,81781.0,79.734,79.8127,79.6947,79.7734,81781.0
2023-10-02 11:45:00,81.11,81.13,81.02,81.06,72212.0,79.7832,79.8029,79.6947,79.734,72212.0
2023-10-02 11:50:00,81.06,81.09,80.88,80.91,61550.0,79.734,79.7636,79.557,79.5865,61550.0
2023-10-02 11:55:00,80.92,80.99,80.87,80.99,40590.0,79.5963,79.6652,79.5472,79.6652,40590.0
2023-10-02 12:00:00,80.98,81.07,80.94,81.06,40092.0,79.6554,79.7439,79.616,79.734,40092.0
2023-10-02 12:05:00,81.05,81.05,80.94,80.98,37085.0,79.7242,79.7242,79.616,79.6554,37085.0
2023-10-02 12:10:00,80.98,81.12,80.97,81.12,42131.0,79.6554,79.7931,79.6455,79.7931,42131.0
2023-10-02 12:15:00,81.12,81.2,81.06,81.06,56491.0,79.7931,79.8718,79.734,79.734,56491.0
2023-10-02 12:20:00,81.07,81.08,81.02,81.06,26455.0,79.7439,79.7537,79.6947,79.734,26455.0
2023-10-02 12:25:00,81.06,81.08,80.99,81.03,28911.0,79.734,79.7537,79.6652,79.7045,28911.0
2023-10-02 12:30:00,81.04,81.04,80.97,81.02,25351.0,79.7144,79.7144,79.6455,79.6947,25351.0
2023-10-02 12:35:00,81.02,81.05,80.95,81.05,53310.0,79.6947,79.7242,79.6258,79.7242,53310.0
2023-10-02 12:40:00,81.05,81.08,80.97,81.04,78306.0,79.7242,79.7537,79.6455,79.7144,78306.0
2023-10-02 12:45:00,81.04,81.08,80.91,80.91,32955.0,79.7144,79.7537,79.5865,79.5865,32955.0
2023-10-02 12:50:00,80.92,81.01,80.89,80.98,71382.0,79.5963,79.6849,79.5668,79.6554,71382.0
2023-10-02 12:55:00,80.98,81.0,80.93,80.96,30484.0,79.6554,79.675,79.6062,79.6357,30484.0
2023-10-02 13:00:00,80.95,81.02,80.94,80.96,51823.0,79.6258,79.6947,79.616,79.6357,51823.0
2023-10-02 13:05:00,80.97,80.99,80.91,80.98,42045.0,79.6455,79.6652,79.5865,79.6554,42045.0
2023-10-02 13:10:00,80.98,80.99,80.91,80.94,41335.0,79.6554,79.6652,79.5865,79.616,41335.0
2023-10-02 13:15:00,80.95,81.12,80.93,81.12,52513.0,79.6258,79.7931,79.6062,79.7931,52513.0
2023-10-02 13:20:00,81.12,81.24,81.12,81.18,100825.0,79.7931,79.9111,79.7931,79.8521,100825.0
2023-10-02 13:25:00,81.19,81.29,81.16,81.26,73969.0,79.8619,79.9603,79.8324,79.9308,73969.0
2023-10-02 13:30:00,81.26,81.28,81.18,81.22,59599.0,79.9308,79.9504,79.8521,79.8914,59599.0
2023-10-02 13:35:00,81.22,81.27,81.21,81.23,37424.0,79.8914,79.9406,79.8816,79.9013,37424.0
2023-10-02 13:40:00,81.23,81.32,81.21,81.29,52069.0,79.9013,79.9898,79.8816,79.9603,52069.0
2023-10-02 13:45:00,81.28,81.36,81.26,81.31,60629.0,79.9504,80.0291,79.9308,79.98,60629.0
2023-10-02 13:50:00,81.31,81.34,81.28,81.31,47078.0,79.98,80.0095,79.9504,79.98,47078.0
2023-10-02 13:55:00,81.31,81.32,81.15,81.18,56112.0,79.98,79.9898,79.8226,79.8521,56112.0
2023-10-02 14:00:00,81.18,81.32,81.15,81.26,60370.0,79.8521,79.9898,79.8226,79.9308,60370.0
2023-10-02 14:05:00,81.26,81.45,81.26,81.4,211642.0,79.9308,80.1177,79.9308,80.0685,211642.0
2023-10-02 14:10:00,81.39,81.63,81.39,81.58,135734.0,80.0586,80.2947,80.0586,80.2455,135734.0
2023-10-02 14:15:00,81.58,81.58,81.39,81.41,72625.0,80.2455,80.2455,80.0586,80.0783,72625.0
2023-10-02 14:20:00,81.41,81.42,81.33,81.4,56596.0,80.0783,80.0882,79.9996,80.0685,56596.0
2023-10-02 14:25:00,81.4,81.41,81.22,81.26,73653.0,80.0685,80.0783,79.8914,79.9308,73653.0
2023-10-02 14:30:00,81.26,81.31,81.25,81.29,47050.0,79.9308,79.98,79.9209,79.9603,47050.0
2023-10-02 14:35:00,81.29,81.34,81.26,81.32,82079.0,79.9603,80.0095,79.9308,79.9898,82079.0
2023-10-02 14:40:00,81.32,81.38,81.29,81.34,57830.0,79.9898,80.0488,79.9603,80.0095,57830.0
2023-10-02 14:45:00,81.34,81.42,81.33,81.38,55407.0,80.0095,80.0882,79.9996,80.0488,55407.0
2023-10-02 14:50:00,81.39,81.48,81.36,81.45,48365.0,80.0586,80.1472,80.0291,80.1177,48365.0
2023-10-02 14:55:00,81.44,81.49,81.38,81.45,33432.0,80.1078,80.157,80.0488,80.1177,33432.0
2023-10-02 15:00:00,81.45,81.47,81.3,81.33,66059.0,80.1177,80.1373,79.9701,79.9996,66059.0
2023-10-02 15:05:00,81.32,81.45,81.3,81.42,82650.0,79.9898,80.1177,79.9701,80.0882,82650.0
2023-10-02 15:10:00,81.43,81.57,81.38,81.39,216105.0,80.098,80.2357,80.0488,80.0586,216105.0
2023-10-02 15:15:00,81.39,81.48,81.39,81.4,52685.0,80.0586,80.1472,80.0586,80.0685,52685.0
2023-10-02 15:20:00,81.39,81.51,81.37,81.5,83778.0,80.0586,80.1767,80.039,80.1668,83778.0
2023-10-02 15:25:00,81.5,81.51,81.42,81.48,54182.0,80.1668,80.1767,80.0882,80.1472,54182.0
2023-10-02 15:30:00,81.48,81.61,81.44,81.56,90048.0,80.1472,80.275,80.1078,80.2259,90048.0
2023-10-02 15:35:00,81.57,81.58,81.47,81.52,118474.0,80.2357,80.2455,80.1373,80.1865,118474.0
2023-10-02 15:40:00,81.51,81.56,81.45,81.49,108188.0,80.1767,80.2259,80.1177,80.157,108188.0
2023-10-02 15:45:00,81.5,81.55,81.45,81.48,84814.0,80.1668,80.216,80.1177,80.1472,84814.0
2023-10-02 15:50:00,81.48,81.71,81.42,81.7,254979.0,80.1472,80.3734,80.0882,80.3636,254979.0
2023-10-02 15:55:00,81.72,81.77,81.63,81.67,565872.0,80.3832,80.4324,80.2947,80.3341,565872.0
2023-10-03 09:30:00,81.25,81.25,80.81,81.13,298476.0,79.9209,79.9209,79.4881,79.8029,298476.0
2023-10-03 09:35:00,81.12,81.17,80.73,80.8,122646.0,79.7931,79.8422,79.4094,79.4783,122646.0
2023-10-03 09:40:00,80.8,81.09,80.75,81.02,122032.0,79.4783,79.7636,79.4291,79.6947,122032.0
2023-10-03 09:45:00,81.03,81.15,80.9,81.1,65834.0,79.7045,79.8226,79.5767,79.7734,65834.0
2023-10-03 09:50:00,81.09,81.89,80.95,81.38,449385.0,79.7636,80.5505,79.6258,80.0488,449385.0
2023-10-03 09:55:00,81.39,81.69,81.38,81.55,243458.0,80.0586,80.3537,80.0488,80.216,243458.0
2023-10-03 10:00:00,81.54,81.54,81.05,81.07,159316.0,80.2062,80.2062,79.7242,79.7439,159316.0
2023-10-03 10:05:00,81.08,81.14,80.84,80.87,98407.0,79.7537,79.8127,79.5176,79.5472,98407.0
2023-10-03 10:10:00,80.88,81.13,80.86,80.93,127619.0,79.557,79.8029,79.5373,79.6062,127619.0
2023-10-03 10:15:00,80.93,80.94,80.71,80.79,261704.0,79.6062,79.616,79.3898,79.4685,261704.0
2023-10-03 10:20:00,80.8,80.81,80.6,80.61,219419.0,79.4783,79.4881,79.2816,79.2914,219419.0
2023-10-03 10:25:00,80.61,80.71,80.52,80.56,93356.0,79.2914,79.3898,79.2029,79.2422,93356.0
2023-10-03 10:30:00,80.54,80.77,80.45,80.55,146892.0,79.2226,79.4488,79.134,79.2324,146892.0
2023-10-03 10:35:00,80.54,80.62,80.41,80.43,74337.0,79.2226,79.3012,79.0947,79.1144,74337.0
2023-10-03 10:40:00,80.42,80.53,80.42,80.48,83654.0,79.1045,79.2127,79.1045,79.1635,83654.0
2023-10-03 10:45:00,80.46,80.48,80.3,80.36,153519.0,79.1439,79.1635,78.9865,79.0455,153519.0
2023-10-03 10:50:00,80.36,80.38,80.17,80.27,132816.0,79.0455,79.0652,78.8586,78.957,132816.0
2023-10-03 10:55:00,80.27,80.31,80.13,80.14,120817.0,78.957,78.9963,78.8193,78.8291,120817.0
2023-10-03 11:00:00,80.13,80.19,80.06,80.06,122774.0,78.8193,78.8783,78.7504,78.7504,122774.0
2023-10-03 11:05:00,80.07,80.16,80.01,80.09,107322.0,78.7602,78.8488,78.7012,78.7799,107322.0
2023-10-03 11:10:00,80.08,80.09,79.96,80.04,177469.0,78.7701,78.7799,78.652,78.7307,177469.0
2023-10-03 11:15:00,80.03,80.12,80.01,80.04,106710.0,78.7209,78.8094,78.7012,78.7307,106710.0
2023-10-03 11:20:00,80.05,80.11,79.94,79.98,147228.0,78.7406,78.7996,78.6324,78.6717,147228.0
2023-10-03 11:25:00,79.98,79.98,79.77,79.9,160127.0,78.6717,78.6717,78.4651,78.593,160127.0
2023-10-03 11:30:00,79.88,79.94,79.75,79.78,275973.0,78.5733,78.6324,78.4455,78.475,275973.0
2023-10-03 11:35:00,79.77,79.87,79.76,79.87,92974.0,78.4651,78.5635,78.4553,78.5635,92974.0
2023-10-03 11:40:00,79.88,79.95,79.84,79.89,81351.0,78.5733,78.6422,78.534,78.5832,81351.0
2023-10-03 11:45:00,79.88,79.89,79.77,79.79,107475.0,78.5733,78.5832,78.4651,78.4848,107475.0
2023-10-03 11:50:00,79.8,79.82,79.62,79.63,104567.0,78.4947,78.5143,78.3176,78.3274,104567.0
2023-10-03 11:55:00,79.63,79.64,79.52,79.57,235359.0,78.3274,78.3373,78.2192,78.2684,235359.0
2023-10-03 12:00:00,79.58,79.74,79.53,79.73,77555.0,78.2783,78.4356,78.2291,78.4258,77555.0
2023-10-03 12:05:00,79.73,79.84,79.71,79.78,66378.0,78.4258,78.534,78.4061,78.475,66378.0
2023-10-03 12:10:00,79.77,79.86,79.76,79.79,69954.0,78.4651,78.5537,78.4553,78.4848,69954.0
2023-10-03 12:15:00,79.79,79.95,79.75,79.87,54975.0,78.4848,78.6422,78.4455,78.5635,54975.0
2023-10-03 12:20:00,79.87,79.9,79.78,79.84,46661.0,78.5635,78.593,78.475,78.534,46661.0
2023-10-03 12:25:00,79.85,79.91,79.81,79.87,84725.0,78.5438,78.6029,78.5045,78.5635,84725.0
2023-10-03 12:30:00,79.88,79.93,79.84,79.85,61481.0,78.5733,78.6225,78.534,78.5438,61481.0
2023-10-03 12:35:00,79.86,79.88,79.8,79.8,62804.0,78.5537,78.5733,78.4947,78.4947,62804.0
2023-10-03 12:40:00,79.81,79.92,79.81,79.87,47066.0,78.5045,78.6127,78.5045,78.5635,47066.0
2023-10-03 12:45:00,79.88,80.0,79.88,79.99,70544.0,78.5733,78.6914,78.5733,78.6815,70544.0
2023-10-03 12:50:00,79.98,80.05,79.96,80.01,87101.0,78.6717,78.7406,78.652,78.7012,87101.0
2023-10-03 12:55:00,80.01,80.11,79.98,80.08,78692.0,78.7012,78.7996,78.6717,78.7701,78692.0
2023-10-03 13:00:00,80.08,80.2,80.08,80.18,64035.0,78.7701,78.8881,78.7701,78.8684,64035.0
2023-10-03 13:05:00,80.19,80.21,80.06,80.07,93965.0,78.8783,78.8979,78.7504,78.7602,93965.0
2023-10-03 13:10:00,80.06,80.1,80.02,80.07,58914.0,78.7504,78.7897,78.7111,78.7602,58914.0
2023-10-03 13:15:00,80.07,80.15,80.01,80.02,52488.0,78.7602,78.8389,78.7012,78.7111,52488.0
2023-10-03 13:20:00,80.02,80.12,79.95,80.08,68695.0,78.7111,78.8094,78.6422,78.7701,68695.0
2023-10-03 13:25:00,80.08,80.09,80.0,80.07,49332.0,78.7701,78.7799,78.6914,78.7602,49332.0
2023-10-03 13:30:00,80.06,80.06,79.94,79.94,59195.0,78.7504,78.7504,78.6324,78.6324,59195.0
2023-10-03 13:35:00,79.95,79.96,79.75,79.76,84631.0,78.6422,78.652,78.4455,78.4553,84631.0
2023-10-03 13:40:00,79.75,79.9,79.75,79.85,79740.0,78.4455,78.593,78.4455,78.5438,79740.0
2023-10-03 13:45:00,79.85,79.87,79.67,79.71,74059.0,78.5438,78.5635,78.3668,78.4061,74059.0
2023-10-03 13:50:00,79.72,79.74,79.64,79.66,57117.0,78.416,78.4356,78.3373,78.3569,57117.0
2023-10-03 13:55:00,79.65,79.65,79.5,79.52,138803.0,78.3471,78.3471,78.1996,78.2192,138803.0
2023-10-03 14:00:00,79.52,79.62,79.5,79.55,171190.0,78.2192,78.3176,78.1996,78.2487,171190.0
2023-10-03 14:05:00,79.56,79.59,79.47,79.53,89291.0,78.2586,78.2881,78.1701,78.2291,89291.0
2023-10-03 14:10:00,79.53,79.54,79.46,79.51,87309.0,78.2291,78.2389,78.1602,78.2094,87309.0
2023-10-03 14:15:00,79.51,79.59,79.49,79.57,66402.0,78.2094,78.2881,78.1897,78.2684,66402.0
2023-10-03 14:20:00,79.56,79.6,79.52,79.53,44618.0,78.2586,78.2979,78.2192,78.2291,44618.0
2023-10-03 14:25:00,79.54,79.59,79.53,79.58,44221.0,78.2389,78.2881,78.2291,78.2783,44221.0
2023-10-03 14:30:00,79.58,79.67,79.56,79.6,73758.0,78.2783,78.3668,78.2586,78.2979,73758.0
2023-10-03 14:35:00,79.62,79.73,79.59,79.73,60912.0,78.3176,78.4258,78.2881,78.4258,60912.0
2023-10-03 14:40:00,79.72,79.73,79.66,79.72,62172.0,78.416,78.4258,78.3569,78.416,62172.0
2023-10-03 14:45:00,79.71,79.79,79.69,79.73,52267.0,78.4061,78.4848,78.3865,78.4258,52267.0
2023-10-03 14:50:00,79.73,79.77,79.69,79.75,58777.0,78.4258,78.4651,78.3865,78.4455,58777.0
2023-10-03 14:55:00,79.74,79.76,79.66,79.69,105088.0,78.4356,78.4553,78.3569,78.3865,105088.0
2023-10-03 15:00:00,79.69,79.71,79.57,79.64,83122.0,78.3865,78.4061,78.2684,78.3373,83122.0
2023-10-03 15:05:00,79.64,79.66,79.53,79.58,88210.0,78.3373,78.3569,78.2291,78.2783,88210.0
2023-10-03 15:10:00,79.57,79.63,79.52,79.54,70600.0,78.2684,78.3274,78.2192,78.2389,70600.0
2023-10-03 15:15:00,79.54,79.64,79.54,79.58,89390.0,78.2389,78.3373,78.2389,78.2783,89390.0
2023-10-03 15:20:00,79.58,79.71,79.57,79.69,97858.0,78.2783,78.4061,78.2684,78.3865,97858.0
2023-10-03 15:25:00,79.69,79.71,79.6,79.67,92624.0,78.3865,78.4061,78.2979,78.3668,92624.0
2023-10-03 15:30:00,79.67,79.69,79.61,79.61,84220.0,78.3668,78.3865,78.3078,78.3078,84220.0
2023-10-03 15:35:00,79.61,79.69,79.59,79.62,106635.0,78.3078,78.3865,78.2881,78.3176,106635.0
2023-10-03 15:40:00,79.62,79.74,79.6,79.7,95855.0,78.3176,78.4356,78.2979,78.3963,95855.0
2023-10-03 15:45:00,79.69,79.7,79.54,79.61,145747.0,78.3865,78.3963,78.2389,78.3078,145747.0
2023-10-03 15:50:00,79.61,79.66,79.48,79.5,246471.0,78.3078,78.3569,78.1799,78.1996,246471.0
2023-10-03 15:55:00,79.5,79.6,79.49,79.55,494156.0,78.1996,78.2979,78.1897,78.2487,494156.0
2023-10-04 09:30:00,79.61,79.8,79.4,79.69,357723.0,78.3078,78.4947,78.1012,78.3865,357723.0
2023-10-04 09:35:00,79.66,79.7,79.52,79.54,125205.0,78.3569,78.3963,78.2192,78.2389,125205.0
2023-10-04 09:40:00,79.51,79.56,79.24,79.39,254626.0,78.2094,78.2586,77.9438,78.0914,254626.0
2023-10-04 09:45:00,79.39,79.4,79.14,79.23,267437.0,78.0914,78.1012,77.8455,77.934,267437.0
2023-10-04 09:50:00,79.22,79.5,79.2,79.42,151747.0,77.9241,78.1996,77.9045,78.1209,151747.0
2023-10-04 09:55:00,79.42,79.53,79.32,79.43,86206.0,78.1209,78.2291,78.0225,78.1307,86206.0
2023-10-04 10:00:00,79.42,79.49,79.24,79.27,123261.0,78.1209,78.1897,77.9438,77.9733,123261.0
2023-10-04 10:05:00,79.27,79.34,79.05,79.2,246528.0,77.9733,78.0422,77.7569,77.9045,246528.0
2023-10-04 10:10:00,79.2,79.23,79.08,79.11,114406.0,77.9045,77.934,77.7864,77.8159,114406.0
2023-10-04 10:15:00,79.1,79.15,79.0,79.1,280318.0,77.8061,77.8553,77.7077,77.8061,280318.0
2023-10-04 10:20:00,79.1,79.16,79.0,79.07,197443.0,77.8061,77.8651,77.7077,77.7766,197443.0
2023-10-04 10:25:00,79.09,79.09,78.88,78.93,226276.0,77.7963,77.7963,77.5897,77.6389,226276.0
2023-10-04 10:30:00,78.94,79.21,78.91,79.2,92165.0,77.6487,77.9143,77.6192,77.9045,92165.0
2023-10-04 10:35:00,79.21,79.25,79.14,79.16,93007.0,77.9143,77.9537,77.8455,77.8651,93007.0
2023-10-04 10:40:00,79.15,79.21,79.06,79.09,64976.0,77.8553,77.9143,77.7668,77.7963,64976.0
2023-10-04 10:45:00,79.09,79.14,78.81,78.85,178878.0,77.7963,77.8455,77.5208,77.5602,178878.0
2023-10-04 10:50:00,78.86,78.98,78.84,78.92,119034.0,77.57,77.6881,77.5504,77.6291,119034.0
2023-10-04 10:55:00,78.93,78.97,78.86,78.88,145652.0,77.6389,77.6782,77.57,77.5897,145652.0
2023-10-04 11:00:00,78.86,78.93,78.83,78.88,105797.0,77.57,77.6389,77.5405,77.5897,105797.0
2023-10-04 11:05:00,78.88,79.09,78.88,79.05,90145.0,77.5897,77.7963,77.5897,77.7569,90145.0
2023-10-04 11:10:00,79.06,79.08,79.02,79.03,71387.0,77.7668,77.7864,77.7274,77.7373,71387.0
2023-10-04 11:15:00,79.03,79.18,79.03,79.16,99243.0,77.7373,77.8848,77.7373,77.8651,99243.0
2023-10-04 11:20:00,79.15,79.23,79.05,79.11,85617.0,77.8553,77.934,77.7569,77.8159,85617.0
2023-10-04 11:25:00,79.12,79.2,79.11,79.17,51748.0,77.8258,77.9045,77.8159,77.875,51748.0
2023-10-04 11:30:00,79.18,79.19,79.06,79.15,68629.0,77.8848,77.8946,77.7668,77.8553,68629.0
2023-10-04 11:35:00,79.15,79.15,79.02,79.09,67115.0,77.8553,77.8553,77.7274,77.7963,67115.0
2023-10-04 11:40:00,79.09,79.1,78.95,79.06,73437.0,77.7963,77.8061,77.6586,77.7668,73437.0
2023-10-04 11:45:00,79.06,79.31,79.03,79.24,88436.0,77.7668,78.0127,77.7373,77.9438,88436.0
2023-10-04 11:50:00,79.23,79.34,79.17,79.29,70216.0,77.934,78.0422,77.875,77.993,70216.0
2023-10-04 11:55:00,79.28,79.35,79.26,79.34,99073.0,77.9832,78.052,77.9635,78.0422,99073.0
2023-10-04 12:00:00,79.33,79.36,79.18,79.21,95634.0,78.0323,78.0619,77.8848,77.9143,95634.0
2023-10-04 12:05:00,79.21,79.38,79.2,79.29,86614.0,77.9143,78.0815,77.9045,77.993,86614.0
2023-10-04 12:10:00,79.31,79.38,79.26,79.3,47595.0,78.0127,78.0815,77.9635,78.0028,47595.0
2023-10-04 12:15:00,79.29,79.42,79.25,79.42,52735.0,77.993,78.1209,77.9537,78.1209,52735.0
2023-10-04 12:20:00,79.42,79.5,79.34,79.34,68925.0,78.1209,78.1996,78.0422,78.0422,68925.0
2023-10-04 12:25:00,79.36,79.45,79.34,79.42,57813.0,78.0619,78.1504,78.0422,78.1209,57813.0
2023-10-04 12:30:00,79.42,79.53,79.41,79.52,78290.0,78.1209,78.2291,78.111,78.2192,78290.0
2023-10-04 12:35:00,79.53,79.61,79.53,79.57,90360.0,78.2291,78.3078,78.2291,78.2684,90360.0
2023-10-04 12:40:00,79.56,79.62,79.55,79.57,83937.0,78.2586,78.3176,78.2487,78.2684,83937.0
2023-10-04 12:45:00,79.57,79.64,79.55,79.59,52086.0,78.2684,78.3373,78.2487,78.2881,52086.0
2023-10-04 12:50:00,79.58,79.62,79.52,79.54,33617.0,78.2783,78.3176,78.2192,78.2389,33617.0
2023-10-04 12:55:00,79.54,79.56,79.32,79.33,89854.0,78.2389,78.2586,78.0225,78.0323,89854.0
2023-10-04 13:00:00,79.34,79.36,79.25,79.26,43687.0,78.0422,78.0619,77.9537,77.9635,43687.0
2023-10-04 13:05:00,79.25,79.36,79.24,79.35,31764.0,77.9537,78.0619,77.9438,78.052,31764.0
2023-10-04 13:10:00,79.36,79.36,79.22,79.23,73454.0,78.0619,78.0619,77.9241,77.934,73454.0
2023-10-04 13:15:00,79.23,79.4,79.23,79.36,94869.0,77.934,78.1012,77.934,78.0619,94869.0
2023-10-04 13:20:00,79.36,79.42,79.24,79.25,61309.0,78.0619,78.1209,77.9438,77.9537,61309.0
2023-10-04 13:25:00,79.26,79.26,79.18,79.19,49356.0,77.9635,77.9635,77.8848,77.8946,49356.0
2023-10-04 13:30:00,79.18,79.19,79.09,79.11,67275.0,77.8848,77.8946,77.7963,77.8159,67275.0
2023-10-04 13:35:00,79.12,79.17,79.07,79.09,70958.0,77.8258,77.875,77.7766,77.7963,70958.0
2023-10-04 13:40:00,79.09,79.11,79.02,79.11,35498.0,77.7963,77.8159,77.7274,77.8159,35498.0
2023-10-04 13:45:00,79.1,79.13,79.08,79.13,50372.0,77.8061,77.8356,77.7864,77.8356,50372.0
2023-10-04 13:50:00,79.11,79.14,79.06,79.12,78323.0,77.8159,77.8455,77.7668,77.8258,78323.0
2023-10-04 13:55:00,79.11,79.12,78.95,79.01,193110.0,77.8159,77.8258,77.6586,77.7176,193110.0
2023-10-04 14:00:00,79.01,79.04,78.95,79.03,89853.0,77.7176,77.7471,77.6586,77.7373,89853.0
2023-10-04 14:05:00,79.03,79.1,78.88,78.9,104492.0,77.7373,77.8061,77.5897,77.6094,104492.0
2023-10-04 14:10:00,78.9,78.98,78.89,78.96,47167.0,77.6094,77.6881,77.5995,77.6684,47167.0
2023-10-04 14:15:00,78.97,78.98,78.89,78.97,75596.0,77.6782,77.6881,77.5995,77.6782,75596.0
2023-10-04 14:20:00,78.97,79.01,78.74,78.77,187136.0,77.6782,77.7176,77.452,77.4815,187136.0
2023-10-04 14:25:00,78.77,78.88,78.73,78.82,177814.0,77.4815,77.5897,77.4422,77.5307,177814.0
2023-10-04 14:30:00,78.83,78.94,78.82,78.9,76648.0,77.5405,77.6487,77.5307,77.6094,76648.0
2023-10-04 14:35:00,78.9,78.91,78.8,78.87,64477.0,77.6094,77.6192,77.511,77.5799,64477.0
2023-10-04 14:40:00,78.87,78.91,78.85,78.86,61239.0,77.5799,77.6192,77.5602,77.57,61239.0
2023-10-04 14:45:00,78.86,78.92,78.81,78.82,69255.0,77.57,77.6291,77.5208,77.5307,69255.0
2023-10-04 14:50:00,78.83,78.86,78.79,78.84,63014.0,77.5405,77.57,77.5012,77.5504,63014.0
2023-10-04 14:55:00,78.84,78.87,78.81,78.84,122146.0,77.5504,77.5799,77.5208,77.5504,122146.0
2023-10-04 15:00:00,78.85,78.97,78.84,78.92,109288.0,77.5602,77.6782,77.5504,77.6291,109288.0
2023-10-04 15:05:00,78.92,79.0,78.88,79.0,75113.0,77.6291,77.7077,77.5897,77.7077,75113.0
2023-10-04 15:10:00,79.0,79.19,78.97,79.15,124188.0,77.7077,77.8946,77.6782,77.8553,124188.0
2023-10-04 15:15:00,79.15,79.26,79.14,79.23,99559.0,77.8553,77.9635,77.8455,77.934,99559.0
2023-10-04 15:20:00,79.23,79.26,79.17,79.25,65012.0,77.934,77.9635,77.875,77.9537,65012.0
2023-10-04 15:25:00,79.24,79.29,79.18,79.22,87840.0,77.9438,77.993,77.8848,77.9241,87840.0
2023-10-04 15:30:00,79.23,79.29,79.2,79.25,96140.0,77.934,77.993,77.9045,77.9537,96140.0
2023-10-04 15:35:00,79.25,79.37,79.25,79.29,100239.0,77.9537,78.0717,77.9537,77.993,100239.0
2023-10-04 15:40:00,79.29,79.33,79.25,79.28,170265.0,77.993,78.0323,77.9537,77.9832,170265.0
2023-10-04 15:45:00,79.27,79.39,79.25,79.29,139073.0,77.9733,78.0914,77.9537,77.993,139073.0
2023-10-04 15:50:00,79.29,79.4,79.18,79.4,225407.0,77.993,78.1012,77.8848,78.1012,225407.0
2023-10-04 15:55:00,79.39,79.44,79.28,79.3,501731.0,78.0914,78.1405,77.9832,78.0028,501731.0
2023-10-05 09:30:00,79.1,79.51,79.1,79.34,231942.0,77.8061,78.2094,77.8061,78.0422,231942.0
2023-10-05 09:35:00,79.31,79.38,79.09,79.11,136625.0,78.0127,78.0815,77.7963,77.8159,136625.0
2023-10-05 09:40:00,79.12,79.23,78.92,78.94,143422.0,77.8258,77.934,77.6291,77.6487,143422.0
2023-10-05 09:45:00,78.94,79.3,78.88,79.23,182786.0,77.6487,78.0028,77.5897,77.934,182786.0
2023-10-05 09:50:00,79.23,79.38,79.23,79.36,103927.0,77.934,78.0815,77.934,78.0619,103927.0
2023-10-05 09:55:00,79.36,79.53,79.36,79.37,252353.0,78.0619,78.2291,78.0619,78.0717,252353.0
2023-10-05 10:00:00,79.37,79.38,79.18,79.2,71850.0,78.0717,78.0815,77.8848,77.9045,71850.0
2023-10-05 10:05:00,79.21,79.23,79.05,79.22,129389.0,77.9143,77.934,77.7569,77.9241,129389.0
2023-10-05 10:10:00,79.22,79.26,79.14,79.25,84264.0,77.9241,77.9635,77.8455,77.9537,84264.0
2023-10-05 10:15:00,79.24,79.42,79.21,79.39,144976.0,77.9438,78.1209,77.9143,78.0914,144976.0
2023-10-05 10:20:00,79.4,79.45,79.33,79.34,171536.0,78.1012,78.1504,78.0323,78.0422,171536.0
2023-10-05 10:25:00,79.34,79.55,79.34,79.5,121238.0,78.0422,78.2487,78.0422,78.1996,121238.0
2023-10-05 10:30:00,79.5,79.5,79.34,79.4,80571.0,78.1996,78.1996,78.0422,78.1012,80571.0
2023-10-05 10:35:00,79.4,79.47,79.37,79.4,103568.0,78.1012,78.1701,78.0717,78.1012,103568.0
2023-10-05 10:40:00,79.39,79.49,79.33,79.47,110971.0,78.0914,78.1897,78.0323,78.1701,110971.0
2023-10-05 10:45:00,79.48,79.54,79.45,79.47,134156.0,78.1799,78.2389,78.1504,78.1701,134156.0
2023-10-05 10:50:00,79.46,79.67,79.46,79.55,201371.0,78.1602,78.3668,78.1602,78.2487,201371.0
2023-10-05 10:55:00,79.55,79.59,79.43,79.46,60096.0,78.2487,78.2881,78.1307,78.1602,60096.0
2023-10-05 11:00:00,79.45,79.59,79.39,79.49,92140.0,78.1504,78.2881,78.0914,78.1897,92140.0
2023-10-05 11:05:00,79.49,79.51,79.36,79.42,63780.0,78.1897,78.2094,78.0619,78.1209,63780.0
2023-10-05 11:10:00,79.42,79.54,79.41,79.46,79447.0,78.1209,78.2389,78.111,78.1602,79447.0
2023-10-05 11:15:00,79.45,79.58,79.45,79.49,82096.0,78.1504,78.2783,78.1504,78.1897,82096.0
2023-10-05 11:20:00,79.5,79.56,79.47,79.52,66665.0,78.1996,78.2586,78.1701,78.2192,66665.0
2023-10-05 11:25:00,79.53,79.54,79.33,79.34,106910.0,78.2291,78.2389,78.0323,78.0422,106910.0
2023-10-05 11:30:00,79.33,79.36,79.17,79.23,99532.0,78.0323,78.0619,77.875,77.934,99532.0
2023-10-05 11:35:00,79.24,79.37,79.24,79.32,106893.0,77.9438,78.0717,77.9438,78.0225,106893.0
2023-10-05 11:40:00,79.31,79.37,79.15,79.16,116755.0,78.0127,78.0717,77.8553,77.8651,116755.0
2023-10-05 11:45:00,79.15,79.2,79.09,79.09,49250.0,77.8553,77.9045,77.7963,77.7963,49250.0
2023-10-05 11:50:00,79.09,79.16,79.06,79.15,63018.0,77.7963,77.8651,77.7668,77.8553,63018.0
2023-10-05 11:55:00,79.15,79.2,79.1,79.19,115021.0,77.8553,77.9045,77.8061,77.8946,115021.0
2023-10-05 12:00:00,79.19,79.27,79.17,79.25,42337.0,77.8946,77.9733,77.875,77.9537,42337.0
2023-10-05 12:05:00,79.23,79.32,79.22,79.3,58391.0,77.934,78.0225,77.9241,78.0028,58391.0
2023-10-05 12:10:00,79.3,79.44,79.29,79.43,43668.0,78.0028,78.1405,77.993,78.1307,43668.0
2023-10-05 12:15:00,79.44,79.45,79.31,79.35,58939.0,78.1405,78.1504,78.0127,78.052,58939.0
2023-10-05 12:20:00,79.38,79.4,79.3,79.39,41127.0,78.0815,78.1012,78.0028,78.0914,41127.0
2023-10-05 12:25:00,79.39,79.59,79.36,79.59,65702.0,78.0914,78.2881,78.0619,78.2881,65702.0
2023-10-05 12:30:00,79.59,79.65,79.55,79.57,72965.0,78.2881,78.3471,78.2487,78.2684,72965.0
2023-10-05 12:35:00,79.58,79.66,79.58,79.63,56500.0,78.2783,78.3569,78.2783,78.3274,56500.0
2023-10-05 12:40:00,79.63,79.63,79.51,79.56,95711.0,78.3274,78.3274,78.2094,78.2586,95711.0
2023-10-05 12:45:00,79.56,79.57,79.48,79.49,37314.0,78.2586,78.2684,78.1799,78.1897,37314.0
2023-10-05 12:50:00,79.48,79.57,79.48,79.5,71049.0,78.1799,78.2684,78.1799,78.1996,71049.0
2023-10-05 12:55:00,79.5,79.54,79.44,79.53,55744.0,78.1996,78.2389,78.1405,78.2291,55744.0
2023-10-05 13:00:00,79.54,79.55,79.45,79.47,44866.0,78.2389,78.2487,78.1504,78.1701,44866.0
2023-10-05 13:05:00,79.47,79.47,79.37,79.4,26280.0,78.1701,78.1701,78.0717,78.1012,26280.0
2023-10-05 13:10:00,79.39,79.56,79.39,79.54,57265.0,78.0914,78.2586,78.0914,78.2389,57265.0
2023-10-05 13:15:00,79.54,79.6,79.53,79.57,44637.0,78.2389,78.2979,78.2291,78.2684,44637.0
2023-10-05 13:20:00,79.56,79.66,79.53,79.64,81089.0,78.2586,78.3569,78.2291,78.3373,81089.0
2023-10-05 13:25:00,79.64,79.72,79.61,79.72,53141.0,78.3373,78.416,78.3078,78.416,53141.0
2023-10-05 13:30:00,79.73,79.83,79.58,79.79,117594.0,78.4258,78.5242,78.2783,78.4848,117594.0
2023-10-05 13:35:00,79.81,79.93,79.8,79.93,130698.0,78.5045,78.6225,78.4947,78.6225,130698.0
2023-10-05 13:40:00,79.92,79.96,79.85,79.9,78257.0,78.6127,78.652,78.5438,78.593,78257.0
2023-10-05 13:45:00,79.9,79.96,79.9,79.93,74458.0,78.593,78.652,78.593,78.6225,74458.0
2023-10-05 13:50:00,79.93,79.97,79.88,79.94,65750.0,78.6225,78.6619,78.5733,78.6324,65750.0
2023-10-05 13:55:00,79.94,79.99,79.9,79.95,97828.0,78.6324,78.6815,78.593,78.6422,97828.0
2023-10-05 14:00:00,79.95,80.11,79.95,80.07,219141.0,78.6422,78.7996,78.6422,78.7602,219141.0
2023-10-05 14:05:00,80.07,80.08,80.0,80.05,69508.0,78.7602,78.7701,78.6914,78.7406,69508.0
2023-10-05 14:10:00,80.06,80.13,80.04,80.11,72126.0,78.7504,78.8193,78.7307,78.7996,72126.0
2023-10-05 14:15:00,80.12,80.18,80.11,80.13,92475.0,78.8094,78.8684,78.7996,78.8193,92475.0
2023-10-05 14:20:00,80.13,80.15,80.05,80.06,100213.0,78.8193,78.8389,78.7406,78.7504,100213.0
2023-10-05 14:25:00,80.06,80.07,79.95,80.03,64079.0,78.7504,78.7602,78.6422,78.7209,64079.0
2023-10-05 14:30:00,80.03,80.22,80.02,80.22,118536.0,78.7209,78.9078,78.7111,78.9078,118536.0
2023-10-05 14:35:00,80.22,80.52,80.2,80.48,255937.0,78.9078,79.2029,78.8881,79.1635,255937.0
2023-10-05 14:40:00,80.48,80.59,80.42,80.58,297972.0,79.1635,79.2717,79.1045,79.2619,297972.0
2023-10-05 14:45:00,80.58,80.6,80.5,80.53,135450.0,79.2619,79.2816,79.1832,79.2127,135450.0
2023-10-05 14:50:00,80.53,80.6,80.47,80.57,123752.0,79.2127,79.2816,79.1537,79.2521,123752.0
2023-10-05 14:55:00,80.58,80.61,80.55,80.59,87998.0,79.2619,79.2914,79.2324,79.2717,87998.0
2023-10-05 15:00:00,80.59,80.64,80.55,80.59,118663.0,79.2717,79.3209,79.2324,79.2717,118663.0
2023-10-05 15:05:00,80.59,80.64,80.58,80.61,117214.0,79.2717,79.3209,79.2619,79.2914,117214.0
2023-10-05 15:10:00,80.61,80.94,80.61,80.93,346554.0,79.2914,79.616,79.2914,79.6062,346554.0
2023-10-05 15:15:00,80.92,80.93,80.84,80.85,278125.0,79.5963,79.6062,79.5176,79.5275,278125.0
2023-10-05 15:20:00,80.85,80.89,80.72,80.78,246133.0,79.5275,79.5668,79.3996,79.4586,246133.0
2023-10-05 15:25:00,80.78,80.86,80.77,80.85,114653.0,79.4586,79.5373,79.4488,79.5275,114653.0
2023-10-05 15:30:00,80.86,80.92,80.82,80.84,302955.0,79.5373,79.5963,79.498,79.5176,302955.0
2023-10-05 15:35:00,80.84,80.85,80.71,80.72,148569.0,79.5176,79.5275,79.3898,79.3996,148569.0
2023-10-05 15:40:00,80.71,80.72,80.57,80.62,186659.0,79.3898,79.3996,79.2521,79.3012,186659.0
2023-10-05 15:45:00,80.62,80.76,80.61,80.67,234257.0,79.3012,79.439,79.2914,79.3504,234257.0
2023-10-05 15:50:00,80.67,80.81,80.66,80.8,299866.0,79.3504,79.4881,79.3406,79.4783,299866.0
2023-10-05 15:55:00,80.8,80.88,80.65,80.82,790256.0,79.4783,79.557,79.3308,79.498,790256.0
2023-10-06 09:30:00,81.05,81.25,80.77,80.92,309394.0,79.7242,79.9209,79.4488,79.5963,309394.0
2023-10-06 09:35:00,80.9,80.93,80.57,80.57,117263.0,79.5767,79.6062,79.2521,79.2521,117263.0
2023-10-06 09:40:00,80.57,80.81,80.51,80.68,126383.0,79.2521,79.4881,79.193,79.3603,126383.0
2023-10-06 09:45:00,80.68,80.94,80.61,80.62,111530.0,79.3603,79.616,79.2914,79.3012,111530.0
2023-10-06 09:50:00,80.61,80.82,80.49,80.78,203840.0,79.2914,79.498,79.1734,79.4586,203840.0
2023-10-06 09:55:00,80.79,81.05,80.64,81.0,131434.0,79.4685,79.7242,79.3209,79.675,131434.0
2023-10-06 10:00:00,81.0,81.22,80.92,81.17,149768.0,79.675,79.8914,79.5963,79.8422,149768.0
2023-10-06 10:05:00,81.16,81.17,80.92,80.99,118012.0,79.8324,79.8422,79.5963,79.6652,118012.0
2023-10-06 10:10:00,80.98,81.45,80.97,81.38,332081.0,79.6554,80.1177,79.6455,80.0488,332081.0
2023-10-06 10:15:00,81.38,81.58,81.34,81.45,237286.0,80.0488,80.2455,80.0095,80.1177,237286.0
2023-10-06 10:20:00,81.45,81.47,81.27,81.42,175767.0,80.1177,80.1373,79.9406,80.0882,175767.0
2023-10-06 10:25:00,81.43,81.52,81.38,81.48,83025.0,80.098,80.1865,80.0488,80.1472,83025.0
2023-10-06 10:30:00,81.49,81.62,81.49,81.52,127160.0,80.157,80.2849,80.157,80.1865,127160.0
2023-10-06 10:35:00,81.54,81.74,81.52,81.69,142368.0,80.2062,80.4029,80.1865,80.3537,142368.0
2023-10-06 10:40:00,81.66,81.73,81.41,81.41,153894.0,80.3242,80.3931,80.0783,80.0783,153894.0
2023-10-06 10:45:00,81.42,81.47,81.2,81.2,116580.0,80.0882,80.1373,79.8718,79.8718,116580.0
2023-10-06 10:50:00,81.2,81.23,81.09,81.12,122394.0,79.8718,79.9013,79.7636,79.7931,122394.0
2023-10-06 10:55:00,81.11,81.21,81.04,81.19,138415.0,79.7832,79.8816,79.7144,79.8619,138415.0
2023-10-06 11:00:00,81.19,81.4,81.14,81.4,154532.0,79.8619,80.0685,79.8127,80.0685,154532.0
2023-10-06 11:05:00,81.39,81.79,81.34,81.68,207987.0,80.0586,80.4521,80.0095,80.3439,207987.0
2023-10-06 11:10:00,81.69,81.78,81.59,81.66,140261.0,80.3537,80.4423,80.2554,80.3242,140261.0
2023-10-06 11:15:00,81.66,81.81,81.62,81.65,121041.0,80.3242,80.4718,80.2849,80.3144,121041.0
2023-10-06 11:20:00,81.66,81.93,81.66,81.89,145463.0,80.3242,80.5898,80.3242,80.5505,145463.0
2023-10-06 11:25:00,81.89,81.89,81.74,81.81,143170.0,80.5505,80.5505,80.4029,80.4718,143170.0
2023-10-06 11:30:00,81.81,81.91,81.74,81.83,181449.0,80.4718,80.5701,80.4029,80.4914,181449.0
2023-10-06 11:35:00,81.84,82.07,81.81,82.02,344337.0,80.5013,80.7275,80.4718,80.6783,344337.0
2023-10-06 11:40:00,82.02,82.4,82.02,82.32,241034.0,80.6783,81.0521,80.6783,80.9734,241034.0
2023-10-06 11:45:00,82.33,82.38,82.26,82.34,135536.0,80.9833,81.0325,80.9144,80.9931,135536.0
2023-10-06 11:50:00,82.35,82.48,82.28,82.43,143096.0,81.0029,81.1308,80.9341,81.0816,143096.0
2023-10-06 11:55:00,82.42,82.5,82.36,82.44,190573.0,81.0718,81.1505,81.0128,81.0915,190573.0
2023-10-06 12:00:00,82.44,82.62,82.4,82.42,265496.0,81.0915,81.2685,81.0521,81.0718,265496.0
2023-10-06 12:05:00,82.42,82.49,82.32,82.35,77641.0,81.0718,81.1407,80.9734,81.0029,77641.0
2023-10-06 12:10:00,82.35,82.37,82.24,82.29,88791.0,81.0029,81.0226,80.8947,80.9439,88791.0
2023-10-06 12:15:00,82.31,82.43,82.26,82.41,97110.0,80.9636,81.0816,80.9144,81.062,97110.0
2023-10-06 12:20:00,82.39,82.4,82.23,82.26,111910.0,81.0423,81.0521,80.8849,80.9144,111910.0
2023-10-06 12:25:00,82.25,82.41,82.2,82.31,101522.0,80.9046,81.062,80.8554,80.9636,101522.0
2023-10-06 12:30:00,82.32,82.35,82.15,82.17,54808.0,80.9734,81.0029,80.8062,80.8259,54808.0
2023-10-06 12:35:00,82.17,82.31,82.15,82.2,104172.0,80.8259,80.9636,80.8062,80.8554,104172.0
2023-10-06 12:40:00,82.21,82.35,82.2,82.31,157538.0,80.8652,81.0029,80.8554,80.9636,157538.0
2023-10-06 12:45:00,82.32,82.38,82.25,82.3,74064.0,80.9734,81.0325,80.9046,80.9538,74064.0
2023-10-06 12:50:00,82.31,82.32,82.2,82.28,73192.0,80.9636,80.9734,80.8554,80.9341,73192.0
2023-10-06 12:55:00,82.27,82.32,82.21,82.3,47504.0,80.9243,80.9734,80.8652,80.9538,47504.0
2023-10-06 13:00:00,82.32,82.53,82.29,82.49,114443.0,80.9734,81.18,80.9439,81.1407,114443.0
2023-10-06 13:05:00,82.49,82.6,82.49,82.55,143054.0,81.1407,81.2489,81.1407,81.1997,143054.0
2023-10-06 13:10:00,82.55,82.75,82.48,82.74,75324.0,81.1997,81.3964,81.1308,81.3866,75324.0
2023-10-06 13:15:00,82.75,82.76,82.62,82.63,169858.0,81.3964,81.4062,81.2685,81.2784,169858.0
2023-10-06 13:20:00,82.64,82.82,82.62,82.79,151718.0,81.2882,81.4653,81.2685,81.4357,151718.0
2023-10-06 13:25:00,82.8,82.87,82.68,82.71,242324.0,81.4456,81.5144,81.3275,81.3571,242324.0
2023-10-06 13:30:00,82.72,82.93,82.68,82.92,187954.0,81.3669,81.5735,81.3275,81.5636,187954.0
2023-10-06 13:35:00,82.92,82.93,82.77,82.92,78627.0,81.5636,81.5735,81.4161,81.5636,78627.0
2023-10-06 13:40:00,82.92,82.96,82.84,82.89,82480.0,81.5636,81.603,81.4849,81.5341,82480.0
2023-10-06 13:45:00,82.88,83.03,82.88,83.01,190207.0,81.5243,81.6718,81.5243,81.6521,190207.0
2023-10-06 13:50:00,83.01,83.12,82.99,83.06,112703.0,81.6521,81.7603,81.6325,81.7013,112703.0
2023-10-06 13:55:00,83.06,83.11,83.0,83.09,64270.0,81.7013,81.7505,81.6423,81.7308,64270.0
2023-10-06 14:00:00,83.08,83.16,83.05,83.12,88736.0,81.721,81.7997,81.6915,81.7603,88736.0
2023-10-06 14:05:00,83.11,83.2,83.09,83.15,70285.0,81.7505,81.839,81.7308,81.7899,70285.0
2023-10-06 14:10:00,83.16,83.29,83.15,83.17,106167.0,81.7997,81.9276,81.7899,81.8095,106167.0
2023-10-06 14:15:00,83.18,83.23,83.12,83.2,103791.0,81.8194,81.8685,81.7603,81.839,103791.0
2023-10-06 14:20:00,83.21,83.32,83.2,83.29,82305.0,81.8489,81.9571,81.839,81.9276,82305.0
2023-10-06 14:25:00,83.29,83.36,83.22,83.35,92538.0,81.9276,81.9964,81.8587,81.9866,92538.0
2023-10-06 14:30:00,83.37,83.4,83.29,83.31,98749.0,82.0063,82.0358,81.9276,81.9472,98749.0
2023-10-06 14:35:00,83.3,83.45,83.29,83.42,102570.0,81.9374,82.085,81.9276,82.0554,102570.0
2023-10-06 14:40:00,83.42,83.48,83.39,83.47,89968.0,82.0554,82.1145,82.0259,82.1046,89968.0
2023-10-06 14:45:00,83.48,83.53,83.36,83.38,133263.0,82.1145,82.1636,81.9964,82.0161,133263.0
2023-10-06 14:50:00,83.37,83.42,83.31,83.32,159842.0,82.0063,82.0554,81.9472,81.9571,159842.0
2023-10-06 14:55:00,83.31,83.34,83.24,83.33,102717.0,81.9472,81.9767,81.8784,81.9669,102717.0
2023-10-06 15:00:00,83.34,83.36,83.18,83.19,85247.0,81.9767,81.9964,81.8194,81.8292,85247.0
2023-10-06 15:05:00,83.18,83.23,83.12,83.15,108842.0,81.8194,81.8685,81.7603,81.7899,108842.0
2023-10-06 15:10:00,83.14,83.16,83.04,83.12,110228.0,81.78,81.7997,81.6817,81.7603,110228.0
2023-10-06 15:15:00,83.13,83.15,83.07,83.13,130821.0,81.7702,81.7899,81.7112,81.7702,130821.0
2023-10-06 15:20:00,83.13,83.18,83.01,83.17,103589.0,81.7702,81.8194,81.6521,81.8095,103589.0
2023-10-06 15:25:00,83.17,83.19,83.07,83.16,108908.0,81.8095,81.8292,81.7112,81.7997,108908.0
2023-10-06 15:30:00,83.17,83.2,83.01,83.03,125572.0,81.8095,81.839,81.6521,81.6718,125572.0
2023-10-06 15:35:00,83.02,83.13,83.01,83.11,118351.0,81.662,81.7702,81.6521,81.7505,118351.0
2023-10-06 15:40:00,83.11,83.16,83.07,83.1,147848.0,81.7505,81.7997,81.7112,81.7407,147848.0
2023-10-06 15:45:00,83.09,83.16,83.06,83.13,173125.0,81.7308,81.7997,81.7013,81.7702,173125.0
2023-10-06 15:50:00,83.12,83.13,82.96,82.97,332673.0,81.7603,81.7702,81.603,81.6128,332673.0
2023-10-06 15:55:00,82.96,83.02,82.87,82.93,722244.0,81.603,81.662,81.5144,81.5735,722244.0
2023-10-09 09:30:00,84.3,84.43,83.58,83.73,683833.0,82.921,83.0489,82.2128,82.3604,683833.0
2023-10-09 09:35:00,83.73,83.75,83.3,83.49,457320.0,82.3604,82.38,81.9374,82.1243,457320.0
2023-10-09 09:40:00,83.48,83.91,83.38,83.83,288927.0,82.1145,82.5374,82.0161,82.4587,288927.0
2023-10-09 09:45:00,83.84,83.9,83.66,83.69,182481.0,82.4686,82.5276,82.2915,82.321,182481.0
2023-10-09 09:50:00,83.68,83.85,83.56,83.81,116003.0,82.3112,82.4784,82.1932,82.4391,116003.0
2023-10-09 09:55:00,83.81,84.03,83.75,83.94,174247.0,82.4391,82.6555,82.38,82.5669,174247.0
2023-10-09 10:00:00,83.94,83.95,83.43,83.45,189071.0,82.5669,82.5768,82.0653,82.085,189071.0
2023-10-09 10:05:00,83.44,83.55,83.38,83.52,131945.0,82.0751,82.1833,82.0161,82.1538,131945.0
2023-10-09 10:10:00,83.53,83.62,83.34,83.39,217294.0,82.1636,82.2522,81.9767,82.0259,217294.0
2023-10-09 10:15:00,83.39,83.59,83.34,83.54,177528.0,82.0259,82.2227,81.9767,82.1735,177528.0
2023-10-09 10:20:00,83.54,83.63,83.42,83.61,99027.0,82.1735,82.262,82.0554,82.2423,99027.0
2023-10-09 10:25:00,83.61,83.68,83.54,83.58,94155.0,82.2423,82.3112,82.1735,82.2128,94155.0
2023-10-09 10:30:00,83.58,83.64,83.39,83.4,93920.0,82.2128,82.2718,82.0259,82.0358,93920.0
2023-10-09 10:35:00,83.38,83.42,83.27,83.3,97166.0,82.0161,82.0554,81.9079,81.9374,97166.0
2023-10-09 10:40:00,83.3,83.43,83.21,83.36,111657.0,81.9374,82.0653,81.8489,81.9964,111657.0
2023-10-09 10:45:00,83.35,83.46,83.16,83.19,129660.0,81.9866,82.0948,81.7997,81.8292,129660.0
2023-10-09 10:50:00,83.16,83.26,83.13,83.26,119118.0,81.7997,81.8981,81.7702,81.8981,119118.0
2023-10-09 10:55:00,83.27,83.5,83.25,83.46,103610.0,81.9079,82.1341,81.8882,82.0948,103610.0
2023-10-09 11:00:00,83.47,83.71,83.43,83.68,127973.0,82.1046,82.3407,82.0653,82.3112,127973.0
2023-10-09 11:05:00,83.68,83.78,83.65,83.74,89011.0,82.3112,82.4096,82.2817,82.3702,89011.0
2023-10-09 11:10:00,83.75,83.76,83.6,83.62,58018.0,82.38,82.3899,82.2325,82.2522,58018.0
2023-10-09 11:15:00,83.63,83.66,83.57,83.62,42751.0,82.262,82.2915,82.203,82.2522,42751.0
2023-10-09 11:20:00,83.62,83.8,83.59,83.72,104963.0,82.2522,82.4292,82.2227,82.3505,104963.0
2023-10-09 11:25:00,83.73,83.82,83.69,83.8,83248.0,82.3604,82.4489,82.321,82.4292,83248.0
2023-10-09 11:30:00,83.81,83.9,83.78,83.79,94125.0,82.4391,82.5276,82.4096,82.4194,94125.0
2023-10-09 11:35:00,83.79,83.94,83.77,83.9,80006.0,82.4194,82.5669,82.3997,82.5276,80006.0
2023-10-09 11:40:00,83.9,83.96,83.72,83.73,116618.0,82.5276,82.5866,82.3505,82.3604,116618.0
2023-10-09 11:45:00,83.72,83.75,83.63,83.69,46056.0,82.3505,82.38,82.262,82.321,46056.0
2023-10-09 11:50:00,83.69,83.84,83.68,83.83,64302.0,82.321,82.4686,82.3112,82.4587,64302.0
2023-10-09 11:55:00,83.83,84.09,83.82,84.08,121786.0,82.4587,82.7145,82.4489,82.7046,121786.0
2023-10-09 12:00:00,84.09,84.14,83.93,83.94,117597.0,82.7145,82.7637,82.5571,82.5669,117597.0
2023-10-09 12:05:00,83.94,84.1,83.93,84.05,64931.0,82.5669,82.7243,82.5571,82.6751,64931.0
2023-10-09 12:10:00,84.05,84.1,84.04,84.07,42998.0,82.6751,82.7243,82.6653,82.6948,42998.0
2023-10-09 12:15:00,84.07,84.15,84.06,84.13,72591.0,82.6948,82.7735,82.685,82.7538,72591.0
2023-10-09 12:20:00,84.14,84.21,84.1,84.2,121199.0,82.7637,82.8325,82.7243,82.8227,121199.0
2023-10-09 12:25:00,84.2,84.22,84.06,84.07,179597.0,82.8227,82.8424,82.685,82.6948,179597.0
2023-10-09 12:30:00,84.07,84.13,84.01,84.07,134368.0,82.6948,82.7538,82.6358,82.6948,134368.0
2023-10-09 12:35:00,84.08,84.08,83.96,84.01,77813.0,82.7046,82.7046,82.5866,82.6358,77813.0
2023-10-09 12:40:00,84.02,84.05,83.98,83.99,45410.0,82.6456,82.6751,82.6063,82.6161,45410.0
2023-10-09 12:45:00,84.0,84.12,83.96,84.08,84467.0,82.626,82.744,82.5866,82.7046,84467.0
2023-10-09 12:50:00,84.08,84.14,84.08,84.09,71860.0,82.7046,82.7637,82.7046,82.7145,71860.0
2023-10-09 12:55:00,84.1,84.18,84.06,84.16,68052.0,82.7243,82.803,82.685,82.7833,68052.0
2023-10-09 13:00:00,84.17,84.19,84.13,84.14,48566.0,82.7932,82.8128,82.7538,82.7637,48566.0
2023-10-09 13:05:00,84.13,84.14,84.05,84.14,50772.0,82.7538,82.7637,82.6751,82.7637,50772.0
2023-10-09 13:10:00,84.15,84.18,84.1,84.17,72637.0,82.7735,82.803,82.7243,82.7932,72637.0
2023-10-09 13:15:00,84.16,84.18,84.11,84.17,61727.0,82.7833,82.803,82.7342,82.7932,61727.0
2023-10-09 13:20:00,84.17,84.34,84.15,84.34,199692.0,82.7932,82.9604,82.7735,82.9604,199692.0
2023-10-09 13:25:00,84.34,84.42,84.33,84.37,123289.0,82.9604,83.0391,82.9506,82.9899,123289.0
2023-10-09 13:30:00,84.37,84.42,84.36,84.41,70586.0,82.9899,83.0391,82.9801,83.0292,70586.0
2023-10-09 13:35:00,84.4,84.43,84.37,84.42,79585.0,83.0194,83.0489,82.9899,83.0391,79585.0
2023-10-09 13:40:00,84.42,84.63,84.41,84.59,163437.0,83.0391,83.2456,83.0292,83.2063,163437.0
2023-10-09 13:45:00,84.59,84.64,84.5,84.52,68819.0,83.2063,83.2555,83.1178,83.1374,68819.0
2023-10-09 13:50:00,84.52,84.62,84.51,84.61,120982.0,83.1374,83.2358,83.1276,83.226,120982.0
2023-10-09 13:55:00,84.61,84.74,84.59,84.72,107977.0,83.226,83.3538,83.2063,83.3342,107977.0
2023-10-09 14:00:00,84.72,84.74,84.65,84.69,90333.0,83.3342,83.3538,83.2653,83.3047,90333.0
2023-10-09 14:05:00,84.69,84.78,84.67,84.72,103266.0,83.3047,83.3932,83.285,83.3342,103266.0
2023-10-09 14:10:00,84.73,84.76,84.68,84.71,79116.0,83.344,83.3735,83.2948,83.3243,79116.0
2023-10-09 14:15:00,84.7,84.78,84.65,84.67,78630.0,83.3145,83.3932,83.2653,83.285,78630.0
2023-10-09 14:20:00,84.67,84.74,84.67,84.68,65767.0,83.285,83.3538,83.285,83.2948,65767.0
2023-10-09 14:25:00,84.68,84.76,84.67,84.74,67684.0,83.2948,83.3735,83.285,83.3538,67684.0
2023-10-09 14:30:00,84.74,84.75,84.61,84.62,65010.0,83.3538,83.3637,83.226,83.2358,65010.0
2023-10-09 14:35:00,84.62,84.62,84.54,84.59,97559.0,83.2358,83.2358,83.1571,83.2063,97559.0
2023-10-09 14:40:00,84.59,84.78,84.58,84.74,75160.0,83.2063,83.3932,83.1965,83.3538,75160.0
2023-10-09 14:45:00,84.73,84.74,84.68,84.71,57202.0,83.344,83.3538,83.2948,83.3243,57202.0
2023-10-09 14:50:00,84.71,84.74,84.66,84.73,59434.0,83.3243,83.3538,83.2752,83.344,59434.0
2023-10-09 14:55:00,84.73,84.85,84.73,84.76,72745.0,83.344,83.462,83.344,83.3735,72745.0
2023-10-09 15:00:00,84.75,84.77,84.65,84.7,60876.0,83.3637,83.3834,83.2653,83.3145,60876.0
2023-10-09 15:05:00,84.7,84.74,84.66,84.71,97102.0,83.3145,83.3538,83.2752,83.3243,97102.0
2023-10-09 15:10:00,84.71,84.75,84.64,84.65,73366.0,83.3243,83.3637,83.2555,83.2653,73366.0
2023-10-09 15:15:00,84.65,84.69,84.59,84.62,71121.0,83.2653,83.3047,83.2063,83.2358,71121.0
2023-10-09 15:20:00,84.62,84.71,84.6,84.71,219182.0,83.2358,83.3243,83.2161,83.3243,219182.0
2023-10-09 15:25:00,84.72,84.78,84.66,84.78,165038.0,83.3342,83.3932,83.2752,83.3932,165038.0
2023-10-09 15:30:00,84.77,84.8,84.72,84.77,133742.0,83.3834,83.4129,83.3342,83.3834,133742.0
2023-10-09 15:35:00,84.77,84.88,84.76,84.82,119729.0,83.3834,83.4916,83.3735,83.4325,119729.0
2023-10-09 15:40:00,84.81,84.87,84.71,84.74,158800.0,83.4227,83.4817,83.3243,83.3538,158800.0
2023-10-09 15:45:00,84.73,84.83,84.72,84.8,210953.0,83.344,83.4424,83.3342,83.4129,210953.0
2023-10-09 15:50:00,84.79,84.79,84.7,84.75,315031.0,83.403,83.403,83.3145,83.3637,315031.0
2023-10-09 15:55:00,84.75,84.77,84.63,84.7,624744.0,83.3637,83.3834,83.2456,83.3145,624744.0
2023-10-10 09:30:00,84.79,84.98,84.35,84.73,374441.0,83.403,83.5899,82.9702,83.344,374441.0
2023-10-10 09:35:00,84.72,84.72,84.18,84.29,129581.0,83.3342,83.3342,82.803,82.9112,129581.0
2023-10-10 09:40:00,84.28,84.31,83.93,83.96,156967.0,82.9014,82.9309,82.5571,82.5866,156967.0
2023-10-10 09:45:00,83.97,84.68,83.95,84.64,156014.0,82.5964,83.2948,82.5768,83.2555,156014.0
2023-10-10 09:50:00,84.65,84.76,84.49,84.52,126070.0,83.2653,83.3735,83.1079,83.1374,126070.0
2023-10-10 09:55:00,84.5,84.62,84.47,84.52,122820.0,83.1178,83.2358,83.0883,83.1374,122820.0
2023-10-10 10:00:00,84.54,84.62,84.36,84.49,198233.0,83.1571,83.2358,82.9801,83.1079,198233.0
2023-10-10 10:05:00,84.48,84.61,84.47,84.58,63528.0,83.0981,83.226,83.0883,83.1965,63528.0
2023-10-10 10:10:00,84.57,84.8,84.57,84.8,113106.0,83.1866,83.4129,83.1866,83.4129,113106.0
2023-10-10 10:15:00,84.8,84.84,84.65,84.67,78056.0,83.4129,83.4522,83.2653,83.285,78056.0
2023-10-10 10:20:00,84.66,84.81,84.64,84.73,88584.0,83.2752,83.4227,83.2555,83.344,88584.0
2023-10-10 10:25:00,84.73,84.86,84.7,84.78,97254.0,83.344,83.4719,83.3145,83.3932,97254.0
2023-10-10 10:30:00,84.79,84.82,84.64,84.7,78654.0,83.403,83.4325,83.2555,83.3145,78654.0
2023-10-10 10:35:00,84.7,84.91,84.7,84.86,195362.0,83.3145,83.5211,83.3145,83.4719,195362.0
2023-10-10 10:40:00,84.86,84.96,84.84,84.88,113009.0,83.4719,83.5703,83.4522,83.4916,113009.0
2023-10-10 10:45:00,84.87,84.88,84.63,84.7,57534.0,83.4817,83.4916,83.2456,83.3145,57534.0
2023-10-10 10:50:00,84.7,84.74,84.63,84.67,61999.0,83.3145,83.3538,83.2456,83.285,61999.0
2023-10-10 10:55:00,84.67,84.77,84.63,84.72,41240.0,83.285,83.3834,83.2456,83.3342,41240.0
2023-10-10 11:00:00,84.71,84.72,84.63,84.7,60344.0,83.3243,83.3342,83.2456,83.3145,60344.0
2023-10-10 11:05:00,84.7,84.94,84.68,84.92,94573.0,83.3145,83.5506,83.2948,83.5309,94573.0
2023-10-10 11:10:00,84.92,85.08,84.88,85.0,175317.0,83.5309,83.6883,83.4916,83.6096,175317.0
2023-10-10 11:15:00,85.01,85.17,85.01,85.12,78656.0,83.6194,83.7768,83.6194,83.7276,78656.0
2023-10-10 11:20:00,85.12,85.12,85.01,85.03,39351.0,83.7276,83.7276,83.6194,83.6391,39351.0
2023-10-10 11:25:00,85.03,85.04,84.92,84.95,65334.0,83.6391,83.6489,83.5309,83.5604,65334.0
2023-10-10 11:30:00,84.95,85.01,84.85,84.92,81113.0,83.5604,83.6194,83.462,83.5309,81113.0
2023-10-10 11:35:00,84.92,84.98,84.84,84.96,53233.0,83.5309,83.5899,83.4522,83.5703,53233.0
2023-10-10 11:40:00,84.95,85.03,84.94,84.99,40764.0,83.5604,83.6391,83.5506,83.5998,40764.0
2023-10-10 11:45:00,84.99,85.02,84.89,84.9,73207.0,83.5998,83.6293,83.5014,83.5112,73207.0
2023-10-10 11:50:00,84.9,84.96,84.86,84.92,57387.0,83.5112,83.5703,83.4719,83.5309,57387.0
2023-10-10 11:55:00,84.92,85.17,84.92,85.15,73478.0,83.5309,83.7768,83.5309,83.7571,73478.0
2023-10-10 12:00:00,85.15,85.23,85.09,85.2,53017.0,83.7571,83.8358,83.6981,83.8063,53017.0
2023-10-10 12:05:00,85.21,85.25,85.13,85.17,56544.0,83.8162,83.8555,83.7375,83.7768,56544.0
2023-10-10 12:10:00,85.17,85.24,85.13,85.17,42585.0,83.7768,83.8457,83.7375,83.7768,42585.0
2023-10-10 12:15:00,85.17,85.17,85.02,85.06,67983.0,83.7768,83.7768,83.6293,83.6686,67983.0
2023-10-10 12:20:00,85.07,85.08,84.93,85.07,50227.0,83.6785,83.6883,83.5407,83.6785,50227.0
2023-10-10 12:25:00,85.07,85.13,85.06,85.1,45732.0,83.6785,83.7375,83.6686,83.708,45732.0
2023-10-10 12:30:00,85.11,85.2,85.09,85.17,60471.0,83.7178,83.8063,83.6981,83.7768,60471.0
2023-10-10 12:35:00,85.17,85.23,85.16,85.23,51241.0,83.7768,83.8358,83.767,83.8358,51241.0
2023-10-10 12:40:00,85.24,85.24,85.08,85.09,79130.0,83.8457,83.8457,83.6883,83.6981,79130.0
2023-10-10 12:45:00,85.09,85.09,84.98,85.01,47547.0,83.6981,83.6981,83.5899,83.6194,47547.0
2023-10-10 12:50:00,85.02,85.08,85.0,85.06,54952.0,83.6293,83.6883,83.6096,83.6686,54952.0
2023-10-10 12:55:00,85.06,85.07,84.96,85.02,33727.0,83.6686,83.6785,83.5703,83.6293,33727.0
2023-10-10 13:00:00,85.01,85.01,84.73,84.73,67331.0,83.6194,83.6194,83.344,83.344,67331.0
2023-10-10 13:05:00,84.73,84.89,84.72,84.78,140288.0,83.344,83.5014,83.3342,83.3932,140288.0
2023-10-10 13:10:00,84.78,84.88,84.75,84.82,51660.0,83.3932,83.4916,83.3637,83.4325,51660.0
2023-10-10 13:15:00,84.82,85.0,84.76,84.98,44875.0,83.4325,83.6096,83.3735,83.5899,44875.0
2023-10-10 13:20:00,84.98,85.06,84.95,85.03,41785.0,83.5899,83.6686,83.5604,83.6391,41785.0
2023-10-10 13:25:00,85.05,85.12,85.01,85.11,28050.0,83.6588,83.7276,83.6194,83.7178,28050.0
2023-10-10 13:30:00,85.12,85.14,84.96,85.01,45808.0,83.7276,83.7473,83.5703,83.6194,45808.0
2023-10-10 13:35:00,85.02,85.09,84.99,85.08,36276.0,83.6293,83.6981,83.5998,83.6883,36276.0
2023-10-10 13:40:00,85.08,85.16,85.07,85.14,29821.0,83.6883,83.767,83.6785,83.7473,29821.0
2023-10-10 13:45:00,85.14,85.17,85.09,85.17,47493.0,83.7473,83.7768,83.6981,83.7768,47493.0
2023-10-10 13:50:00,85.17,85.19,85.07,85.15,57087.0,83.7768,83.7965,83.6785,83.7571,57087.0
2023-10-10 13:55:00,85.16,85.18,85.11,85.13,42384.0,83.767,83.7867,83.7178,83.7375,42384.0
2023-10-10 14:00:00,85.13,85.15,85.05,85.12,39419.0,83.7375,83.7571,83.6588,83.7276,39419.0
2023-10-10 14:05:00,85.12,85.12,85.06,85.09,39041.0,83.7276,83.7276,83.6686,83.6981,39041.0
2023-10-10 14:10:00,85.08,85.11,85.02,85.02,52851.0,83.6883,83.7178,83.6293,83.6293,52851.0
2023-10-10 14:15:00,85.02,85.13,84.96,85.13,71967.0,83.6293,83.7375,83.5703,83.7375,71967.0
2023-10-10 14:20:00,85.13,85.15,85.08,85.1,64272.0,83.7375,83.7571,83.6883,83.708,64272.0
2023-10-10 14:25:00,85.1,85.14,85.03,85.04,39462.0,83.708,83.7473,83.6391,83.6489,39462.0
2023-10-10 14:30:00,85.05,85.14,85.03,85.11,32340.0,83.6588,83.7473,83.6391,83.7178,32340.0
2023-10-10 14:35:00,85.11,85.14,85.02,85.03,42933.0,83.7178,83.7473,83.6293,83.6391,42933.0
2023-10-10 14:40:00,85.02,85.13,85.0,85.13,31744.0,83.6293,83.7375,83.6096,83.7375,31744.0
2023-10-10 14:45:00,85.13,85.29,85.12,85.16,80992.0,83.7375,83.8949,83.7276,83.767,80992.0
2023-10-10 14:50:00,85.17,85.19,85.06,85.07,48985.0,83.7768,83.7965,83.6686,83.6785,48985.0
2023-10-10 14:55:00,85.06,85.11,85.02,85.08,35366.0,83.6686,83.7178,83.6293,83.6883,35366.0
2023-10-10 15:00:00,85.06,85.21,85.06,85.19,49722.0,83.6686,83.8162,83.6686,83.7965,49722.0
2023-10-10 15:05:00,85.2,85.2,85.11,85.15,45817.0,83.8063,83.8063,83.7178,83.7571,45817.0
2023-10-10 15:10:00,85.16,85.17,85.09,85.14,38191.0,83.767,83.7768,83.6981,83.7473,38191.0
2023-10-10 15:15:00,85.13,85.2,85.12,85.13,46167.0,83.7375,83.8063,83.7276,83.7375,46167.0
2023-10-10 15:20:00,85.14,85.14,85.05,85.14,46506.0,83.7473,83.7473,83.6588,83.7473,46506.0
2023-10-10 15:25:00,85.14,85.17,85.1,85.12,66733.0,83.7473,83.7768,83.708,83.7276,66733.0
2023-10-10 15:30:00,85.11,85.13,84.98,85.02,116436.0,83.7178,83.7375,83.5899,83.6293,116436.0
2023-10-10 15:35:00,85.01,85.08,84.96,85.06,68784.0,83.6194,83.6883,83.5703,83.6686,68784.0
2023-10-10 15:40:00,85.06,85.12,85.03,85.11,56896.0,83.6686,83.7276,83.6391,83.7178,56896.0
2023-10-10 15:45:00,85.12,85.15,85.02,85.11,130638.0,83.7276,83.7571,83.6293,83.7178,130638.0
2023-10-10 15:50:00,85.12,85.13,84.96,85.01,152577.0,83.7276,83.7375,83.5703,83.6194,152577.0
2023-10-10 15:55:00,85.01,85.11,84.98,84.99,380101.0,83.6194,83.7178,83.5899,83.5998,380101.0
2023-10-11 09:30:00,85.37,85.72,85.29,85.48,332196.0,83.9735,84.3178,83.8949,84.0817,332196.0
2023-10-11 09:35:00,85.51,85.54,85.11,85.23,155283.0,84.1113,84.1408,83.7178,83.8358,155283.0
2023-10-11 09:40:00,85.24,85.4,85.19,85.34,176210.0,83.8457,84.0031,83.7965,83.944,176210.0
2023-10-11 09:45:00,85.34,85.36,85.14,85.31,158869.0,83.944,83.9637,83.7473,83.9145,158869.0
2023-10-11 09:50:00,85.31,85.31,84.99,84.99,145938.0,83.9145,83.9145,83.5998,83.5998,145938.0
2023-10-11 09:55:00,85.01,85.24,85.0,85.17,100996.0,83.6194,83.8457,83.6096,83.7768,100996.0
2023-10-11 10:00:00,85.17,85.25,85.03,85.17,90661.0,83.7768,83.8555,83.6391,83.7768,90661.0
2023-10-11 10:05:00,85.18,85.37,85.16,85.26,105279.0,83.7867,83.9735,83.767,83.8653,105279.0
2023-10-11 10:10:00,85.25,85.27,85.03,85.05,72718.0,83.8555,83.8752,83.6391,83.6588,72718.0
2023-10-11 10:15:00,85.05,85.15,84.98,85.07,57277.0,83.6588,83.7571,83.5899,83.6785,57277.0
2023-10-11 10:20:00,85.05,85.09,84.88,84.94,117842.0,83.6588,83.6981,83.4916,83.5506,117842.0
2023-10-11 10:25:00,84.93,84.96,84.75,84.95,79109.0,83.5407,83.5703,83.3637,83.5604,79109.0
2023-10-11 10:30:00,84.96,85.03,84.91,85.03,71170.0,83.5703,83.6391,83.5211,83.6391,71170.0
2023-10-11 10:35:00,85.01,85.03,84.9,84.98,52280.0,83.6194,83.6391,83.5112,83.5899,52280.0
2023-10-11 10:40:00,84.99,85.16,84.97,85.13,77962.0,83.5998,83.767,83.5801,83.7375,77962.0
2023-10-11 10:45:00,85.14,85.2,85.04,85.17,70761.0,83.7473,83.8063,83.6489,83.7768,70761.0
2023-10-11 10:50:00,85.17,85.22,85.08,85.08,63247.0,83.7768,83.826,83.6883,83.6883,63247.0
2023-10-11 10:55:00,85.08,85.17,85.04,85.15,51330.0,83.6883,83.7768,83.6489,83.7571,51330.0
2023-10-11 11:00:00,85.17,85.3,85.15,85.22,52122.0,83.7768,83.9047,83.7571,83.826,52122.0
2023-10-11 11:05:00,85.23,85.27,85.17,85.19,51266.0,83.8358,83.8752,83.7768,83.7965,51266.0
2023-10-11 11:10:00,85.2,85.21,85.02,85.02,47938.0,83.8063,83.8162,83.6293,83.6293,47938.0
2023-10-11 11:15:00,85.02,85.03,84.73,84.77,86907.0,83.6293,83.6391,83.344,83.3834,86907.0
2023-10-11 11:20:00,84.77,84.92,84.75,84.87,49924.0,83.3834,83.5309,83.3637,83.4817,49924.0
2023-10-11 11:25:00,84.85,84.9,84.82,84.86,46623.0,83.462,83.5112,83.4325,83.4719,46623.0
2023-10-11 11:30:00,84.85,84.94,84.85,84.91,43602.0,83.462,83.5506,83.462,83.5211,43602.0
2023-10-11 11:35:00,84.9,84.91,84.81,84.84,49699.0,83.5112,83.5211,83.4227,83.4522,49699.0
2023-10-11 11:40:00,84.84,84.85,84.58,84.59,102305.0,83.4522,83.462,83.1965,83.2063,102305.0
2023-10-11 11:45:00,84.59,84.8,84.59,84.73,65018.0,83.2063,83.4129,83.2063,83.344,65018.0
2023-10-11 11:50:00,84.73,84.78,84.69,84.73,38869.0,83.344,83.3932,83.3047,83.344,38869.0
2023-10-11 11:55:00,84.73,84.78,84.66,84.69,70985.0,83.344,83.3932,83.2752,83.3047,70985.0
2023-10-11 12:00:00,84.68,84.81,84.64,84.79,48070.0,83.2948,83.4227,83.2555,83.403,48070.0
2023-10-11 12:05:00,84.78,84.84,84.7,84.77,32957.0,83.3932,83.4522,83.3145,83.3834,32957.0
2023-10-11 12:10:00,84.76,84.78,84.65,84.65,35889.0,83.3735,83.3932,83.2653,83.2653,35889.0
2023-10-11 12:15:00,84.64,84.72,84.62,84.71,43070.0,83.2555,83.3342,83.2358,83.3243,43070.0
2023-10-11 12:20:00,84.7,84.77,84.67,84.74,40440.0,83.3145,83.3834,83.285,83.3538,40440.0
2023-10-11 12:25:00,84.74,84.76,84.65,84.68,55520.0,83.3538,83.3735,83.2653,83.2948,55520.0
2023-10-11 12:30:00,84.68,84.69,84.57,84.6,69212.0,83.2948,83.3047,83.1866,83.2161,69212.0
2023-10-11 12:35:00,84.6,84.73,84.57,84.7,71164.0,83.2161,83.344,83.1866,83.3145,71164.0
2023-10-11 12:40:00,84.71,84.75,84.66,84.71,46379.0,83.3243,83.3637,83.2752,83.3243,46379.0
2023-10-11 12:45:00,84.7,84.73,84.65,84.67,30501.0,83.3145,83.344,83.2653,83.285,30501.0
2023-10-11 12:50:00,84.66,84.67,84.53,84.55,45810.0,83.2752,83.285,83.1473,83.167,45810.0
2023-10-11 12:55:00,84.55,84.67,84.51,84.67,40409.0,83.167,83.285,83.1276,83.285,40409.0
2023-10-11 13:00:00,84.67,84.74,84.61,84.64,61243.0,83.285,83.3538,83.226,83.2555,61243.0
2023-10-11 13:05:00,84.65,84.71,84.64,84.69,30579.0,83.2653,83.3243,83.2555,83.3047,30579.0
2023-10-11 13:10:00,84.69,84.79,84.68,84.77,46119.0,83.3047,83.403,83.2948,83.3834,46119.0
2023-10-11 13:15:00,84.77,84.84,84.53,84.55,54598.0,83.3834,83.4522,83.1473,83.167,54598.0
2023-10-11 13:20:00,84.55,84.6,84.51,84.53,53653.0,83.167,83.2161,83.1276,83.1473,53653.0
2023-10-11 13:25:00,84.52,84.57,84.49,84.53,43536.0,83.1374,83.1866,83.1079,83.1473,43536.0
2023-10-11 13:30:00,84.52,84.57,84.5,84.54,34777.0,83.1374,83.1866,83.1178,83.1571,34777.0
2023-10-11 13:35:00,84.52,84.55,84.47,84.5,39645.0,83.1374,83.167,83.0883,83.1178,39645.0
2023-10-11 13:40:00,84.49,84.55,84.38,84.42,81545.0,83.1079,83.167,82.9997,83.0391,81545.0
2023-10-11 13:45:00,84.42,84.45,84.3,84.33,78153.0,83.0391,83.0686,82.921,82.9506,78153.0
2023-10-11 13:50:00,84.33,84.41,84.32,84.4,65736.0,82.9506,83.0292,82.9407,83.0194,65736.0
2023-10-11 13:55:00,84.4,84.44,84.36,84.38,80423.0,83.0194,83.0588,82.9801,82.9997,80423.0
2023-10-11 14:00:00,84.39,84.51,84.38,84.38,65836.0,83.0096,83.1276,82.9997,82.9997,65836.0
2023-10-11 14:05:00,84.37,84.39,84.27,84.28,51902.0,82.9899,83.0096,82.8915,82.9014,51902.0
2023-10-11 14:10:00,84.28,84.39,84.25,84.32,40185.0,82.9014,83.0096,82.8719,82.9407,40185.0
2023-10-11 14:15:00,84.33,84.46,84.33,84.38,47637.0,82.9506,83.0784,82.9506,82.9997,47637.0
2023-10-11 14:20:00,84.38,84.5,84.38,84.49,81997.0,82.9997,83.1178,82.9997,83.1079,81997.0
2023-10-11 14:25:00,84.48,84.53,84.41,84.45,68173.0,83.0981,83.1473,83.0292,83.0686,68173.0
2023-10-11 14:30:00,84.45,84.59,84.42,84.58,53269.0,83.0686,83.2063,83.0391,83.1965,53269.0
2023-10-11 14:35:00,84.58,84.65,84.55,84.56,60677.0,83.1965,83.2653,83.167,83.1768,60677.0
2023-10-11 14:40:00,84.55,84.6,84.5,84.56,59154.0,83.167,83.2161,83.1178,83.1768,59154.0
2023-10-11 14:45:00,84.56,84.68,84.53,84.64,34078.0,83.1768,83.2948,83.1473,83.2555,34078.0
2023-10-11 14:50:00,84.64,84.67,84.59,84.66,34889.0,83.2555,83.285,83.2063,83.2752,34889.0
2023-10-11 14:55:00,84.66,84.66,84.51,84.56,44633.0,83.2752,83.2752,83.1276,83.1768,44633.0
2023-10-11 15:00:00,84.55,84.65,84.54,84.64,35291.0,83.167,83.2653,83.1571,83.2555,35291.0
2023-10-11 15:05:00,84.65,84.67,84.59,84.66,45315.0,83.2653,83.285,83.2063,83.2752,45315.0
2023-10-11 15:10:00,84.65,84.67,84.6,84.62,31639.0,83.2653,83.285,83.2161,83.2358,31639.0
2023-10-11 15:15:00,84.63,84.67,84.59,84.66,46940.0,83.2456,83.285,83.2063,83.2752,46940.0
2023-10-11 15:20:00,84.66,84.68,84.6,84.66,51205.0,83.2752,83.2948,83.2161,83.2752,51205.0
2023-10-11 15:25:00,84.66,84.74,84.61,84.67,73236.0,83.2752,83.3538,83.226,83.285,73236.0
2023-10-11 15:30:00,84.65,84.78,84.62,84.77,84875.0,83.2653,83.3932,83.2358,83.3834,84875.0
2023-10-11 15:35:00,84.77,84.87,84.74,84.85,83821.0,83.3834,83.4817,83.3538,83.462,83821.0
2023-10-11 15:40:00,84.86,84.89,84.77,84.83,128035.0,83.4719,83.5014,83.3834,83.4424,128035.0
2023-10-11 15:45:00,84.82,84.91,84.8,84.83,108347.0,83.4325,83.5211,83.4129,83.4424,108347.0
2023-10-11 15:50:00,84.83,84.89,84.79,84.82,158580.0,83.4424,83.5014,83.403,83.4325,158580.0
2023-10-11 15:55:00,84.82,84.88,84.8,84.84,368332.0,83.4325,83.4916,83.4129,83.4522,368332.0
2023-10-12 09:30:00,84.83,85.07,84.62,84.68,271839.0,83.4424,83.6785,83.2358,83.2948,271839.0
2023-10-12 09:35:00,84.67,84.8,84.43,84.52,123901.0,83.285,83.4129,83.0489,83.1374,123901.0
2023-10-12 09:40:00,84.48,84.53,84.27,84.36,90059.0,83.0981,83.1473,82.8915,82.9801,90059.0
2023-10-12 09:45:00,84.37,84.57,84.35,84.49,74854.0,82.9899,83.1866,82.9702,83.1079,74854.0
2023-10-12 09:50:00,84.49,84.65,84.49,84.5,64881.0,83.1079,83.2653,83.1079,83.1178,64881.0
2023-10-12 09:55:00,84.5,84.5,84.23,84.29,67325.0,83.1178,83.1178,82.8522,82.9112,67325.0
2023-10-12 10:00:00,84.32,84.32,84.22,84.27,40868.0,82.9407,82.9407,82.8424,82.8915,40868.0
2023-10-12 10:05:00,84.26,84.42,84.24,84.39,66165.0,82.8817,83.0391,82.862,83.0096,66165.0
2023-10-12 10:10:00,84.39,84.65,84.37,84.56,110192.0,83.0096,83.2653,82.9899,83.1768,110192.0
2023-10-12 10:15:00,84.55,84.58,84.38,84.42,84254.0,83.167,83.1965,82.9997,83.0391,84254.0
2023-10-12 10:20:00,84.41,84.41,84.3,84.3,55813.0,83.0292,83.0292,82.921,82.921,55813.0
2023-10-12 10:25:00,84.31,84.52,84.27,84.38,66018.0,82.9309,83.1374,82.8915,82.9997,66018.0
2023-10-12 10:30:00,84.39,84.52,84.32,84.4,48253.0,83.0096,83.1374,82.9407,83.0194,48253.0
2023-10-12 10:35:00,84.39,84.45,84.32,84.33,48255.0,83.0096,83.0686,82.9407,82.9506,48255.0
2023-10-12 10:40:00,84.33,84.39,84.3,84.31,49240.0,82.9506,83.0096,82.921,82.9309,49240.0
2023-10-12 10:45:00,84.3,84.41,84.27,84.29,82191.0,82.921,83.0292,82.8915,82.9112,82191.0
2023-10-12 10:50:00,84.29,84.36,84.15,84.16,90524.0,82.9112,82.9801,82.7735,82.7833,90524.0
2023-10-12 10:55:00,84.17,84.28,84.13,84.27,86212.0,82.7932,82.9014,82.7538,82.8915,86212.0
2023-10-12 11:00:00,84.27,84.31,84.2,84.24,65651.0,82.8915,82.9309,82.8227,82.862,65651.0
2023-10-12 11:05:00,84.23,84.35,84.16,84.34,74309.0,82.8522,82.9702,82.7833,82.9604,74309.0
2023-10-12 11:10:00,84.34,84.43,84.33,84.42,57748.0,82.9604,83.0489,82.9506,83.0391,57748.0
2023-10-12 11:15:00,84.42,84.51,84.38,84.5,91484.0,83.0391,83.1276,82.9997,83.1178,91484.0
2023-10-12 11:20:00,84.5,84.59,84.45,84.52,70305.0,83.1178,83.2063,83.0686,83.1374,70305.0
2023-10-12 11:25:00,84.53,84.61,84.52,84.58,42033.0,83.1473,83.226,83.1374,83.1965,42033.0
2023-10-12 11:30:00,84.59,84.64,84.49,84.62,97622.0,83.2063,83.2555,83.1079,83.2358,97622.0
2023-10-12 11:35:00,84.62,84.62,84.49,84.56,54533.0,83.2358,83.2358,83.1079,83.1768,54533.0
2023-10-12 11:40:00,84.56,84.59,84.43,84.47,64279.0,83.1768,83.2063,83.0489,83.0883,64279.0
2023-10-12 11:45:00,84.47,84.5,84.36,84.37,30711.0,83.0883,83.1178,82.9801,82.9899,30711.0
2023-10-12 11:50:00,84.37,84.47,84.36,84.46,36442.0,82.9899,83.0883,82.9801,83.0784,36442.0
2023-10-12 11:55:00,84.45,84.51,84.43,84.51,50273.0,83.0686,83.1276,83.0489,83.1276,50273.0
2023-10-12 12:00:00,84.51,84.6,84.49,84.55,90189.0,83.1276,83.2161,83.1079,83.167,90189.0
2023-10-12 12:05:00,84.54,84.67,84.54,84.58,62069.0,83.1571,83.285,83.1571,83.1965,62069.0
2023-10-12 12:10:00,84.59,84.66,84.58,84.62,56446.0,83.2063,83.2752,83.1965,83.2358,56446.0
2023-10-12 12:15:00,84.62,84.78,84.62,84.77,45165.0,83.2358,83.3932,83.2358,83.3834,45165.0
2023-10-12 12:20:00,84.77,84.84,84.71,84.78,82629.0,83.3834,83.4522,83.3243,83.3932,82629.0
2023-10-12 12:25:00,84.78,84.78,84.67,84.7,61941.0,83.3932,83.3932,83.285,83.3145,61941.0
2023-10-12 12:30:00,84.7,84.73,84.63,84.65,46177.0,83.3145,83.344,83.2456,83.2653,46177.0
2023-10-12 12:35:00,84.65,84.68,84.59,84.61,72143.0,83.2653,83.2948,83.2063,83.226,72143.0
2023-10-12 12:40:00,84.59,84.6,84.52,84.55,39297.0,83.2063,83.2161,83.1374,83.167,39297.0
2023-10-12 12:45:00,84.54,84.57,84.46,84.48,40755.0,83.1571,83.1866,83.0784,83.0981,40755.0
2023-10-12 12:50:00,84.48,84.51,84.44,84.45,44267.0,83.0981,83.1276,83.0588,83.0686,44267.0
2023-10-12 12:55:00,84.45,84.47,84.37,84.41,55258.0,83.0686,83.0883,82.9899,83.0292,55258.0
2023-10-12 13:00:00,84.41,84.41,84.16,84.2,65547.0,83.0292,83.0292,82.7833,82.8227,65547.0
2023-10-12 13:05:00,84.19,84.22,84.04,84.06,100242.0,82.8128,82.8424,82.6653,82.685,100242.0
2023-10-12 13:10:00,84.06,84.11,84.02,84.06,51887.0,82.685,82.7342,82.6456,82.685,51887.0
2023-10-12 13:15:00,84.04,84.09,83.89,83.99,184179.0,82.6653,82.7145,82.5178,82.6161,184179.0
2023-10-12 13:20:00,83.98,84.0,83.85,83.86,74450.0,82.6063,82.626,82.4784,82.4882,74450.0
2023-10-12 13:25:00,83.87,83.89,83.76,83.76,84300.0,82.4981,82.5178,82.3899,82.3899,84300.0
2023-10-12 13:30:00,83.76,83.95,83.71,83.84,110965.0,82.3899,82.5768,82.3407,82.4686,110965.0
2023-10-12 13:35:00,83.85,83.88,83.68,83.69,71517.0,82.4784,82.5079,82.3112,82.321,71517.0
2023-10-12 13:40:00,83.7,83.75,83.65,83.66,78232.0,82.3309,82.38,82.2817,82.2915,78232.0
2023-10-12 13:45:00,83.67,83.8,83.67,83.73,66366.0,82.3014,82.4292,82.3014,82.3604,66366.0
2023-10-12 13:50:00,83.73,83.76,83.65,83.76,62570.0,82.3604,82.3899,82.2817,82.3899,62570.0
2023-10-12 13:55:00,83.76,83.81,83.72,83.75,61775.0,82.3899,82.4391,82.3505,82.38,61775.0
2023-10-12 14:00:00,83.75,83.86,83.71,83.72,58839.0,82.38,82.4882,82.3407,82.3505,58839.0
2023-10-12 14:05:00,83.71,83.75,83.61,83.62,73530.0,82.3407,82.38,82.2423,82.2522,73530.0
2023-10-12 14:10:00,83.62,83.65,83.56,83.64,89028.0,82.2522,82.2817,82.1932,82.2718,89028.0
2023-10-12 14:15:00,83.64,83.66,83.51,83.59,75584.0,82.2718,82.2915,82.144,82.2227,75584.0
2023-10-12 14:20:00,83.58,83.8,83.58,83.77,62862.0,82.2128,82.4292,82.2128,82.3997,62862.0
2023-10-12 14:25:00,83.76,83.89,83.75,83.88,112335.0,82.3899,82.5178,82.38,82.5079,112335.0
2023-10-12 14:30:00,83.88,83.98,83.84,83.98,252762.0,82.5079,82.6063,82.4686,82.6063,252762.0
2023-10-12 14:35:00,83.97,84.04,83.87,83.91,90542.0,82.5964,82.6653,82.4981,82.5374,90542.0
2023-10-12 14:40:00,83.9,83.93,83.84,83.89,43901.0,82.5276,82.5571,82.4686,82.5178,43901.0
2023-10-12 14:45:00,83.9,83.97,83.86,83.95,42657.0,82.5276,82.5964,82.4882,82.5768,42657.0
2023-10-12 14:50:00,83.95,84.0,83.89,83.95,82572.0,82.5768,82.626,82.5178,82.5768,82572.0
2023-10-12 14:55:00,83.95,84.03,83.91,83.97,111912.0,82.5768,82.6555,82.5374,82.5964,111912.0
2023-10-12 15:00:00,83.98,84.06,83.89,84.04,178749.0,82.6063,82.685,82.5178,82.6653,178749.0
2023-10-12 15:05:00,84.04,84.14,83.96,84.12,96334.0,82.6653,82.7637,82.5866,82.744,96334.0
2023-10-12 15:10:00,84.13,84.17,84.03,84.17,68628.0,82.7538,82.7932,82.6555,82.7932,68628.0
2023-10-12 15:15:00,84.16,84.21,84.11,84.19,91000.0,82.7833,82.8325,82.7342,82.8128,91000.0
2023-10-12 15:20:00,84.18,84.22,84.07,84.09,92675.0,82.803,82.8424,82.6948,82.7145,92675.0
2023-10-12 15:25:00,84.09,84.09,83.97,84.02,90552.0,82.7145,82.7145,82.5964,82.6456,90552.0
2023-10-12 15:30:00,84.02,84.26,84.02,84.19,98656.0,82.6456,82.8817,82.6456,82.8128,98656.0
2023-10-12 15:35:00,84.19,84.49,84.18,84.44,217974.0,82.8128,83.1079,82.803,83.0588,217974.0
2023-10-12 15:40:00,84.45,84.49,84.37,84.38,154863.0,83.0686,83.1079,82.9899,82.9997,154863.0
2023-10-12 15:45:00,84.38,84.43,84.34,84.41,207598.0,82.9997,83.0489,82.9604,83.0292,207598.0
2023-10-12 15:50:00,84.42,84.47,84.26,84.31,288985.0,83.0391,83.0883,82.8817,82.9309,288985.0
2023-10-12 15:55:00,84.3,84.4,84.28,84.36,431448.0,82.921,83.0194,82.9014,82.9801,431448.0
2023-10-13 09:30:00,83.94,84.31,83.83,84.19,255604.0,82.5669,82.9309,82.4587,82.8128,255604.0
2023-10-13 09:35:00,84.15,84.32,84.05,84.26,72306.0,82.7735,82.9407,82.6751,82.8817,72306.0
2023-10-13 09:40:00,84.27,84.48,84.12,84.17,89827.0,82.8915,83.0981,82.744,82.7932,89827.0
2023-10-13 09:45:00,84.18,84.25,84.14,84.19,66775.0,82.803,82.8719,82.7637,82.8128,66775.0
2023-10-13 09:50:00,84.2,84.33,84.18,84.32,96050.0,82.8227,82.9506,82.803,82.9407,96050.0
2023-10-13 09:55:00,84.3,84.36,84.18,84.23,56663.0,82.921,82.9801,82.803,82.8522,56663.0
2023-10-13 10:00:00,84.18,84.28,84.01,84.06,163457.0,82.803,82.9014,82.6358,82.685,163457.0
2023-10-13 10:05:00,84.08,84.15,84.0,84.11,102539.0,82.7046,82.7735,82.626,82.7342,102539.0
2023-10-13 10:10:00,84.08,84.15,84.0,84.01,89185.0,82.7046,82.7735,82.626,82.6358,89185.0
2023-10-13 10:15:00,84.01,84.09,84.0,84.02,53632.0,82.6358,82.7145,82.626,82.6456,53632.0
2023-10-13 10:20:00,84.02,84.19,84.02,84.04,53263.0,82.6456,82.8128,82.6456,82.6653,53263.0
2023-10-13 10:25:00,84.07,84.11,84.0,84.04,50426.0,82.6948,82.7342,82.626,82.6653,50426.0
2023-10-13 10:30:00,84.03,84.17,84.0,84.17,63500.0,82.6555,82.7932,82.626,82.7932,63500.0
2023-10-13 10:35:00,84.17,84.24,84.01,84.02,45696.0,82.7932,82.862,82.6358,82.6456,45696.0
2023-10-13 10:40:00,84.02,84.11,84.0,84.05,65077.0,82.6456,82.7342,82.626,82.6751,65077.0
2023-10-13 10:45:00,84.05,84.09,84.0,84.07,53086.0,82.6751,82.7145,82.626,82.6948,53086.0
2023-10-13 10:50:00,84.08,84.08,83.89,83.9,98565.0,82.7046,82.7046,82.5178,82.5276,98565.0
2023-10-13 10:55:00,83.92,83.92,83.81,83.86,65378.0,82.5473,82.5473,82.4391,82.4882,65378.0
2023-10-13 11:00:00,83.86,83.9,83.81,83.82,51433.0,82.4882,82.5276,82.4391,82.4489,51433.0
2023-10-13 11:05:00,83.84,83.84,83.64,83.78,61180.0,82.4686,82.4686,82.2718,82.4096,61180.0
2023-10-13 11:10:00,83.79,83.81,83.7,83.78,37372.0,82.4194,82.4391,82.3309,82.4096,37372.0
2023-10-13 11:15:00,83.79,83.84,83.74,83.76,42955.0,82.4194,82.4686,82.3702,82.3899,42955.0
2023-10-13 11:20:00,83.77,83.84,83.73,83.78,63599.0,82.3997,82.4686,82.3604,82.4096,63599.0
2023-10-13 11:25:00,83.79,83.86,83.71,83.84,74795.0,82.4194,82.4882,82.3407,82.4686,74795.0
2023-10-13 11:30:00,83.84,83.87,83.74,83.75,112476.0,82.4686,82.4981,82.3702,82.38,112476.0
2023-10-13 11:35:00,83.76,83.88,83.76,83.85,54758.0,82.3899,82.5079,82.3899,82.4784,54758.0
2023-10-13 11:40:00,83.86,83.87,83.8,83.85,42092.0,82.4882,82.4981,82.4292,82.4784,42092.0
2023-10-13 11:45:00,83.84,83.89,83.76,83.76,51435.0,82.4686,82.5178,82.3899,82.3899,51435.0
2023-10-13 11:50:00,83.77,83.77,83.47,83.5,80794.0,82.3997,82.3997,82.1046,82.1341,80794.0
2023-10-13 11:55:00,83.49,83.56,83.38,83.55,103388.0,82.1243,82.1932,82.0161,82.1833,103388.0
2023-10-13 12:00:00,83.54,83.78,83.53,83.73,56389.0,82.1735,82.4096,82.1636,82.3604,56389.0
2023-10-13 12:05:00,83.74,83.77,83.71,83.75,32044.0,82.3702,82.3997,82.3407,82.38,32044.0
2023-10-13 12:10:00,83.75,83.76,83.61,83.64,42456.0,82.38,82.3899,82.2423,82.2718,42456.0
2023-10-13 12:15:00,83.64,83.85,83.64,83.85,35854.0,82.2718,82.4784,82.2718,82.4784,35854.0
2023-10-13 12:20:00,83.85,83.93,83.85,83.92,89679.0,82.4784,82.5571,82.4784,82.5473,89679.0
2023-10-13 12:25:00,83.94,84.02,83.91,83.97,53498.0,82.5669,82.6456,82.5374,82.5964,53498.0
2023-10-13 12:30:00,83.97,84.04,83.95,83.99,60896.0,82.5964,82.6653,82.5768,82.6161,60896.0
2023-10-13 12:35:00,83.98,84.01,83.88,83.92,35102.0,82.6063,82.6358,82.5079,82.5473,35102.0
2023-10-13 12:40:00,83.92,83.96,83.88,83.88,36757.0,82.5473,82.5866,82.5079,82.5079,36757.0
2023-10-13 12:45:00,83.89,83.91,83.69,83.7,143263.0,82.5178,82.5374,82.321,82.3309,143263.0
2023-10-13 12:50:00,83.7,83.7,83.51,83.64,81839.0,82.3309,82.3309,82.144,82.2718,81839.0
2023-10-13 12:55:00,83.65,83.75,83.63,83.73,40634.0,82.2817,82.38,82.262,82.3604,40634.0
2023-10-13 13:00:00,83.73,83.83,83.71,83.74,31481.0,82.3604,82.4587,82.3407,82.3702,31481.0
2023-10-13 13:05:00,83.73,83.75,83.58,83.62,54052.0,82.3604,82.38,82.2128,82.2522,54052.0
2023-10-13 13:10:00,83.63,83.69,83.58,83.6,67897.0,82.262,82.321,82.2128,82.2325,67897.0
2023-10-13 13:15:00,83.6,83.83,83.57,83.75,66149.0,82.2325,82.4587,82.203,82.38,66149.0
2023-10-13 13:20:00,83.76,83.85,83.74,83.76,42515.0,82.3899,82.4784,82.3702,82.3899,42515.0
2023-10-13 13:25:00,83.77,83.77,83.62,83.63,62876.0,82.3997,82.3997,82.2522,82.262,62876.0
2023-10-13 13:30:00,83.62,83.65,83.55,83.64,47386.0,82.2522,82.2817,82.1833,82.2718,47386.0
2023-10-13 13:35:00,83.64,83.66,83.55,83.62,61498.0,82.2718,82.2915,82.1833,82.2522,61498.0
2023-10-13 13:40:00,83.62,83.94,83.61,83.92,162412.0,82.2522,82.5669,82.2423,82.5473,162412.0
2023-10-13 13:45:00,83.92,83.97,83.87,83.97,81484.0,82.5473,82.5964,82.4981,82.5964,81484.0
2023-10-13 13:50:00,83.97,84.02,83.93,83.97,51546.0,82.5964,82.6456,82.5571,82.5964,51546.0
2023-10-13 13:55:00,83.97,84.08,83.95,83.97,94454.0,82.5964,82.7046,82.5768,82.5964,94454.0
2023-10-13 14:00:00,83.97,83.99,83.89,83.94,67611.0,82.5964,82.6161,82.5178,82.5669,67611.0
2023-10-13 14:05:00,83.94,84.05,83.92,84.0,87286.0,82.5669,82.6751,82.5473,82.626,87286.0
2023-10-13 14:10:00,83.99,84.0,83.91,83.95,54617.0,82.6161,82.626,82.5374,82.5768,54617.0
2023-10-13 14:15:00,83.94,84.05,83.89,84.01,98431.0,82.5669,82.6751,82.5178,82.6358,98431.0
2023-10-13 14:20:00,84.02,84.05,83.95,83.97,55885.0,82.6456,82.6751,82.5768,82.5964,55885.0
2023-10-13 14:25:00,83.97,84.05,83.95,84.03,55241.0,82.5964,82.6751,82.5768,82.6555,55241.0
2023-10-13 14:30:00,84.02,84.19,84.01,84.12,67443.0,82.6456,82.8128,82.6358,82.744,67443.0
2023-10-13 14:35:00,84.15,84.18,84.02,84.06,82409.0,82.7735,82.803,82.6456,82.685,82409.0
2023-10-13 14:40:00,84.06,84.1,83.99,84.0,56838.0,82.685,82.7243,82.6161,82.626,56838.0
2023-10-13 14:45:00,84.01,84.04,83.92,83.97,66131.0,82.6358,82.6653,82.5473,82.5964,66131.0
2023-10-13 14:50:00,83.97,84.14,83.96,84.13,66762.0,82.5964,82.7637,82.5866,82.7538,66762.0
2023-10-13 14:55:00,84.13,84.18,84.04,84.17,86909.0,82.7538,82.803,82.6653,82.7932,86909.0
2023-10-13 15:00:00,84.18,84.39,84.16,84.35,103696.0,82.803,83.0096,82.7833,82.9702,103696.0
2023-10-13 15:05:00,84.35,84.48,84.19,84.48,201468.0,82.9702,83.0981,82.8128,83.0981,201468.0
2023-10-13 15:10:00,84.47,84.58,84.41,84.46,120840.0,83.0883,83.1965,83.0292,83.0784,120840.0
2023-10-13 15:15:00,84.46,84.48,84.31,84.35,105043.0,83.0784,83.0981,82.9309,82.9702,105043.0
2023-10-13 15:20:00,84.36,84.38,84.29,84.31,71309.0,82.9801,82.9997,82.9112,82.9309,71309.0
2023-10-13 15:25:00,84.32,84.34,84.19,84.23,61352.0,82.9407,82.9604,82.8128,82.8522,61352.0
2023-10-13 15:30:00,84.23,84.35,84.23,84.28,102521.0,82.8522,82.9702,82.8522,82.9014,102521.0
2023-10-13 15:35:00,84.28,84.31,84.22,84.27,110648.0,82.9014,82.9309,82.8424,82.8915,110648.0
2023-10-13 15:40:00,84.28,84.31,84.24,84.27,134198.0,82.9014,82.9309,82.862,82.8915,134198.0
2023-10-13 15:45:00,84.28,84.33,84.2,84.32,212896.0,82.9014,82.9506,82.8227,82.9407,212896.0
2023-10-13 15:50:00,84.31,84.38,84.27,84.37,247637.0,82.9309,82.9997,82.8915,82.9899,247637.0
2023-10-13 15:55:00,84.37,84.41,84.3,84.36,576363.0,82.9899,83.0292,82.921,82.9801,576363.0
2023-10-16 09:30:00,84.31,84.77,84.31,84.72,318341.0,82.9309,83.3834,82.9309,83.3342,318341.0
2023-10-16 09:35:00,84.64,84.68,84.33,84.46,77943.0,83.2555,83.2948,82.9506,83.0784,77943.0
2023-10-16 09:40:00,84.45,84.68,84.36,84.57,85779.0,83.0686,83.2948,82.9801,83.1866,85779.0
2023-10-16 09:45:00,84.55,84.68,84.52,84.66,69998.0,83.167,83.2948,83.1374,83.2752,69998.0
2023-10-16 09:50:00,84.65,84.83,84.63,84.72,94384.0,83.2653,83.4424,83.2456,83.3342,94384.0
2023-10-16 09:55:00,84.71,84.73,84.51,84.57,48307.0,83.3243,83.344,83.1276,83.1866,48307.0
2023-10-16 10:00:00,84.57,84.57,84.36,84.44,62688.0,83.1866,83.1866,82.9801,83.0588,62688.0
2023-10-16 10:05:00,84.44,84.47,84.31,84.44,70464.0,83.0588,83.0883,82.9309,83.0588,70464.0
2023-10-16 10:10:00,84.45,84.6,84.43,84.59,74732.0,83.0686,83.2161,83.0489,83.2063,74732.0
2023-10-16 10:15:00,84.59,84.74,84.59,84.71,64775.0,83.2063,83.3538,83.2063,83.3243,64775.0
2023-10-16 10:20:00,84.7,84.78,84.67,84.75,59138.0,83.3145,83.3932,83.285,83.3637,59138.0
2023-10-16 10:25:00,84.76,84.99,84.69,84.94,160828.0,83.3735,83.5998,83.3047,83.5506,160828.0
2023-10-16 10:30:00,84.94,85.16,84.94,85.03,163921.0,83.5506,83.767,83.5506,83.6391,163921.0
2023-10-16 10:35:00,85.03,85.04,84.89,84.92,53799.0,83.6391,83.6489,83.5014,83.5309,53799.0
2023-10-16 10:40:00,84.92,85.03,84.87,85.03,84442.0,83.5309,83.6391,83.4817,83.6391,84442.0
2023-10-16 10:45:00,85.02,85.22,84.96,85.19,93630.0,83.6293,83.826,83.5703,83.7965,93630.0
2023-10-16 10:50:00,85.2,85.27,85.07,85.14,124311.0,83.8063,83.8752,83.6785,83.7473,124311.0
2023-10-16 10:55:00,85.13,85.15,85.03,85.13,56205.0,83.7375,83.7571,83.6391,83.7375,56205.0
2023-10-16 11:00:00,85.13,85.23,85.11,85.15,159038.0,83.7375,83.8358,83.7178,83.7571,159038.0
2023-10-16 11:05:00,85.14,85.27,85.01,85.01,195491.0,83.7473,83.8752,83.6194,83.6194,195491.0
2023-10-16 11:10:00,85.01,85.05,84.96,84.96,55258.0,83.6194,83.6588,83.5703,83.5703,55258.0
2023-10-16 11:15:00,84.97,85.0,84.9,84.92,85883.0,83.5801,83.6096,83.5112,83.5309,85883.0
2023-10-16 11:20:00,84.92,84.94,84.87,84.89,86149.0,83.5309,83.5506,83.4817,83.5014,86149.0
2023-10-16 11:25:00,84.89,84.94,84.87,84.87,63259.0,83.5014,83.5506,83.4817,83.4817,63259.0
2023-10-16 11:30:00,84.88,84.9,84.84,84.89,54472.0,83.4916,83.5112,83.4522,83.5014,54472.0
2023-10-16 11:35:00,84.9,84.93,84.87,84.89,92148.0,83.5112,83.5407,83.4817,83.5014,92148.0
2023-10-16 11:40:00,84.88,84.95,84.86,84.95,70966.0,83.4916,83.5604,83.4719,83.5604,70966.0
2023-10-16 11:45:00,84.94,84.95,84.87,84.94,112154.0,83.5506,83.5604,83.4817,83.5506,112154.0
2023-10-16 11:50:00,84.93,85.01,84.93,85.0,116852.0,83.5407,83.6194,83.5407,83.6096,116852.0
2023-10-16 11:55:00,84.98,85.02,84.92,85.0,66895.0,83.5899,83.6293,83.5309,83.6096,66895.0
2023-10-16 12:00:00,84.99,85.05,84.97,84.98,66921.0,83.5998,83.6588,83.5801,83.5899,66921.0
2023-10-16 12:05:00,85.0,85.17,84.99,85.17,62832.0,83.6096,83.7768,83.5998,83.7768,62832.0
2023-10-16 12:10:00,85.17,85.18,85.1,85.15,39382.0,83.7768,83.7867,83.708,83.7571,39382.0
2023-10-16 12:15:00,85.15,85.26,85.11,85.21,90304.0,83.7571,83.8653,83.7178,83.8162,90304.0
2023-10-16 12:20:00,85.2,85.22,85.11,85.17,62105.0,83.8063,83.826,83.7178,83.7768,62105.0
2023-10-16 12:25:00,85.16,85.21,85.15,85.21,44212.0,83.767,83.8162,83.7571,83.8162,44212.0
2023-10-16 12:30:00,85.21,85.24,85.19,85.24,57617.0,83.8162,83.8457,83.7965,83.8457,57617.0
2023-10-16 12:35:00,85.23,85.24,85.15,85.21,79616.0,83.8358,83.8457,83.7571,83.8162,79616.0
2023-10-16 12:40:00,85.22,85.27,85.2,85.23,87436.0,83.826,83.8752,83.8063,83.8358,87436.0
2023-10-16 12:45:00,85.23,85.28,85.18,85.18,61503.0,83.8358,83.885,83.7867,83.7867,61503.0
2023-10-16 12:50:00,85.19,85.22,85.12,85.13,47108.0,83.7965,83.826,83.7276,83.7375,47108.0
2023-10-16 12:55:00,85.12,85.19,85.07,85.19,47138.0,83.7276,83.7965,83.6785,83.7965,47138.0
2023-10-16 13:00:00,85.18,85.35,85.16,85.34,62580.0,83.7867,83.9539,83.767,83.944,62580.0
2023-10-16 13:05:00,85.34,85.37,85.31,85.35,56530.0,83.944,83.9735,83.9145,83.9539,56530.0
2023-10-16 13:10:00,85.34,85.47,85.34,85.42,55261.0,83.944,84.0719,83.944,84.0227,55261.0
2023-10-16 13:15:00,85.41,85.42,85.31,85.31,77337.0,84.0129,84.0227,83.9145,83.9145,77337.0
2023-10-16 13:20:00,85.31,85.32,85.13,85.15,156189.0,83.9145,83.9244,83.7375,83.7571,156189.0
2023-10-16 13:25:00,85.14,85.35,85.0,85.34,94416.0,83.7473,83.9539,83.6096,83.944,94416.0
2023-10-16 13:30:00,85.35,85.36,85.29,85.33,37158.0,83.9539,83.9637,83.8949,83.9342,37158.0
2023-10-16 13:35:00,85.33,85.41,85.3,85.4,58916.0,83.9342,84.0129,83.9047,84.0031,58916.0
2023-10-16 13:40:00,85.42,85.62,85.41,85.61,116808.0,84.0227,84.2195,84.0129,84.2096,116808.0
2023-10-16 13:45:00,85.6,85.61,85.5,85.51,61767.0,84.1998,84.2096,84.1014,84.1113,61767.0
2023-10-16 13:50:00,85.52,85.53,85.46,85.52,61200.0,84.1211,84.1309,84.0621,84.1211,61200.0
2023-10-16 13:55:00,85.52,85.59,85.51,85.59,72526.0,84.1211,84.1899,84.1113,84.1899,72526.0
2023-10-16 14:00:00,85.59,85.68,85.56,85.67,107335.0,84.1899,84.2785,84.1604,84.2686,107335.0
2023-10-16 14:05:00,85.67,85.77,85.66,85.75,91950.0,84.2686,84.367,84.2588,84.3473,91950.0
2023-10-16 14:10:00,85.76,85.81,85.66,85.68,90556.0,84.3572,84.4063,84.2588,84.2785,90556.0
2023-10-16 14:15:00,85.67,85.68,85.61,85.67,83599.0,84.2686,84.2785,84.2096,84.2686,83599.0
2023-10-16 14:20:00,85.66,85.68,85.55,85.59,94010.0,84.2588,84.2785,84.1506,84.1899,94010.0
2023-10-16 14:25:00,85.58,85.62,85.51,85.51,104406.0,84.1801,84.2195,84.1113,84.1113,104406.0
2023-10-16 14:30:00,85.52,85.65,85.5,85.64,84610.0,84.1211,84.249,84.1014,84.2391,84610.0
2023-10-16 14:35:00,85.64,85.65,85.52,85.58,55019.0,84.2391,84.249,84.1211,84.1801,55019.0
2023-10-16 14:40:00,85.59,85.63,85.56,85.63,36352.0,84.1899,84.2293,84.1604,84.2293,36352.0
2023-10-16 14:45:00,85.63,85.65,85.59,85.61,44829.0,84.2293,84.249,84.1899,84.2096,44829.0
2023-10-16 14:50:00,85.62,85.7,85.61,85.7,41340.0,84.2195,84.2981,84.2096,84.2981,41340.0
2023-10-16 14:55:00,85.69,85.78,85.67,85.74,78597.0,84.2883,84.3768,84.2686,84.3375,78597.0
2023-10-16 15:00:00,85.74,85.76,85.69,85.76,54918.0,84.3375,84.3572,84.2883,84.3572,54918.0
2023-10-16 15:05:00,85.76,85.79,85.71,85.74,69857.0,84.3572,84.3867,84.308,84.3375,69857.0
2023-10-16 15:10:00,85.73,85.8,85.69,85.7,94619.0,84.3277,84.3965,84.2883,84.2981,94619.0
2023-10-16 15:15:00,85.69,85.78,85.67,85.71,88047.0,84.2883,84.3768,84.2686,84.308,88047.0
2023-10-16 15:20:00,85.71,85.77,85.71,85.75,65672.0,84.308,84.367,84.308,84.3473,65672.0
2023-10-16 15:25:00,85.75,85.89,85.75,85.89,70572.0,84.3473,84.485,84.3473,84.485,70572.0
2023-10-16 15:30:00,85.89,85.93,85.72,85.73,114616.0,84.485,84.5244,84.3178,84.3277,114616.0
2023-10-16 15:35:00,85.72,85.78,85.71,85.77,80484.0,84.3178,84.3768,84.308,84.367,80484.0
2023-10-16 15:40:00,85.77,85.82,85.69,85.73,106419.0,84.367,84.4162,84.2883,84.3277,106419.0
2023-10-16 15:45:00,85.73,85.73,85.61,85.61,157531.0,84.3277,84.3277,84.2096,84.2096,157531.0
2023-10-16 15:50:00,85.62,85.81,85.59,85.81,193911.0,84.2195,84.4063,84.1899,84.4063,193911.0
2023-10-16 15:55:00,85.8,85.93,85.7,85.72,599613.0,84.3965,84.5244,84.2981,84.3178,599613.0
2023-10-17 09:30:00,85.38,85.89,85.33,85.8,317669.0,83.9834,84.485,83.9342,84.3965,317669.0
2023-10-17 09:35:00,85.8,85.89,85.56,85.88,95891.0,84.3965,84.485,84.1604,84.4752,95891.0
2023-10-17 09:40:00,85.88,86.04,85.85,86.0,219948.0,84.4752,84.6326,84.4457,84.5932,219948.0
2023-10-17 09:45:00,85.99,86.08,85.74,85.76,122056.0,84.5834,84.6719,84.3375,84.3572,122056.0
2023-10-17 09:50:00,85.75,85.83,85.67,85.69,73768.0,84.3473,84.426,84.2686,84.2883,73768.0
2023-10-17 09:55:00,85.69,85.71,85.31,85.42,106870.0,84.2883,84.308,83.9145,84.0227,106870.0
2023-10-17 10:00:00,85.41,85.54,85.35,85.47,54437.0,84.0129,84.1408,83.9539,84.0719,54437.0
2023-10-17 10:05:00,85.48,85.76,85.41,85.71,102972.0,84.0817,84.3572,84.0129,84.308,102972.0
2023-10-17 10:10:00,85.71,85.96,85.68,85.95,56096.0,84.308,84.5539,84.2785,84.5441,56096.0
2023-10-17 10:15:00,85.97,85.99,85.81,85.81,46107.0,84.5637,84.5834,84.4063,84.4063,46107.0
2023-10-17 10:20:00,85.82,85.82,85.56,85.62,85258.0,84.4162,84.4162,84.1604,84.2195,85258.0
2023-10-17 10:25:00,85.6,85.68,85.56,85.63,53871.0,84.1998,84.2785,84.1604,84.2293,53871.0
2023-10-17 10:30:00,85.63,85.67,85.52,85.59,58003.0,84.2293,84.2686,84.1211,84.1899,58003.0
2023-10-17 10:35:00,85.59,85.75,85.59,85.71,86006.0,84.1899,84.3473,84.1899,84.308,86006.0
2023-10-17 10:40:00,85.7,85.74,85.62,85.67,50856.0,84.2981,84.3375,84.2195,84.2686,50856.0
2023-10-17 10:45:00,85.68,85.78,85.64,85.71,55433.0,84.2785,84.3768,84.2391,84.308,55433.0
2023-10-17 10:50:00,85.72,85.73,85.57,85.58,86935.0,84.3178,84.3277,84.1703,84.1801,86935.0
2023-10-17 10:55:00,85.58,85.78,85.58,85.67,85918.0,84.1801,84.3768,84.1801,84.2686,85918.0
2023-10-17 11:00:00,85.67,85.73,85.62,85.72,73304.0,84.2686,84.3277,84.2195,84.3178,73304.0
2023-10-17 11:05:00,85.73,85.79,85.59,85.63,72981.0,84.3277,84.3867,84.1899,84.2293,72981.0
2023-10-17 11:10:00,85.63,85.74,85.63,85.73,40813.0,84.2293,84.3375,84.2293,84.3277,40813.0
2023-10-17 11:15:00,85.74,85.8,85.66,85.77,105328.0,84.3375,84.3965,84.2588,84.367,105328.0
2023-10-17 11:20:00,85.78,85.87,85.72,85.84,67640.0,84.3768,84.4654,84.3178,84.4359,67640.0
2023-10-17 11:25:00,85.83,85.85,85.76,85.79,43932.0,84.426,84.4457,84.3572,84.3867,43932.0
2023-10-17 11:30:00,85.79,85.92,85.77,85.88,49002.0,84.3867,84.5145,84.367,84.4752,49002.0
2023-10-17 11:35:00,85.87,86.0,85.87,85.91,69130.0,84.4654,84.5932,84.4654,84.5047,69130.0
2023-10-17 11:40:00,85.92,85.94,85.86,85.93,54394.0,84.5145,84.5342,84.4555,84.5244,54394.0
2023-10-17 11:45:00,85.93,85.98,85.89,85.97,47274.0,84.5244,84.5736,84.485,84.5637,47274.0
2023-10-17 11:50:00,85.98,85.99,85.91,85.96,44184.0,84.5736,84.5834,84.5047,84.5539,44184.0
2023-10-17 11:55:00,85.95,85.98,85.91,85.98,46503.0,84.5441,84.5736,84.5047,84.5736,46503.0
2023-10-17 12:00:00,85.98,86.03,85.94,85.98,86598.0,84.5736,84.6227,84.5342,84.5736,86598.0
2023-10-17 12:05:00,85.98,86.02,85.93,85.95,74812.0,84.5736,84.6129,84.5244,84.5441,74812.0
2023-10-17 12:10:00,85.96,86.03,85.92,85.98,72257.0,84.5539,84.6227,84.5145,84.5736,72257.0
2023-10-17 12:15:00,86.0,86.05,85.95,85.98,51787.0,84.5932,84.6424,84.5441,84.5736,51787.0
2023-10-17 12:20:00,85.97,86.14,85.96,86.13,71792.0,84.5637,84.7309,84.5539,84.7211,71792.0
2023-10-17 12:25:00,86.13,86.28,86.12,86.28,118021.0,84.7211,84.8687,84.7113,84.8687,118021.0
2023-10-17 12:30:00,86.28,86.28,86.12,86.13,43373.0,84.8687,84.8687,84.7113,84.7211,43373.0
2023-10-17 12:35:00,86.11,86.12,86.0,86.01,46984.0,84.7014,84.7113,84.5932,84.6031,46984.0
2023-10-17 12:40:00,86.01,86.05,85.97,86.03,73956.0,84.6031,84.6424,84.5637,84.6227,73956.0
2023-10-17 12:45:00,86.02,86.05,85.95,86.04,74767.0,84.6129,84.6424,84.5441,84.6326,74767.0
2023-10-17 12:50:00,86.04,86.11,85.97,86.07,94774.0,84.6326,84.7014,84.5637,84.6621,94774.0
2023-10-17 12:55:00,86.06,86.09,85.88,85.93,71937.0,84.6523,84.6818,84.4752,84.5244,71937.0
2023-10-17 13:00:00,85.93,85.99,85.93,85.97,45105.0,84.5244,84.5834,84.5244,84.5637,45105.0
2023-10-17 13:05:00,85.97,86.0,85.93,86.0,44462.0,84.5637,84.5932,84.5244,84.5932,44462.0
2023-10-17 13:10:00,86.0,86.09,85.97,86.08,98533.0,84.5932,84.6818,84.5637,84.6719,98533.0
2023-10-17 13:15:00,86.09,86.18,86.04,86.17,87542.0,84.6818,84.7703,84.6326,84.7605,87542.0
2023-10-17 13:20:00,86.17,86.17,86.11,86.12,45556.0,84.7605,84.7605,84.7014,84.7113,45556.0
2023-10-17 13:25:00,86.12,86.13,86.03,86.09,42608.0,84.7113,84.7211,84.6227,84.6818,42608.0
2023-10-17 13:30:00,86.08,86.09,85.91,85.99,67789.0,84.6719,84.6818,84.5047,84.5834,67789.0
2023-10-17 13:35:00,86.0,86.02,85.84,85.87,68955.0,84.5932,84.6129,84.4359,84.4654,68955.0
2023-10-17 13:40:00,85.87,85.89,85.78,85.85,51349.0,84.4654,84.485,84.3768,84.4457,51349.0
2023-10-17 13:45:00,85.85,85.86,85.75,85.8,45111.0,84.4457,84.4555,84.3473,84.3965,45111.0
2023-10-17 13:50:00,85.8,85.81,85.61,85.64,83730.0,84.3965,84.4063,84.2096,84.2391,83730.0
2023-10-17 13:55:00,85.63,85.75,85.63,85.72,71605.0,84.2293,84.3473,84.2293,84.3178,71605.0
2023-10-17 14:00:00,85.73,85.82,85.72,85.76,56891.0,84.3277,84.4162,84.3178,84.3572,56891.0
2023-10-17 14:05:00,85.76,85.86,85.75,85.84,85908.0,84.3572,84.4555,84.3473,84.4359,85908.0
2023-10-17 14:10:00,85.84,85.85,85.77,85.79,70804.0,84.4359,84.4457,84.367,84.3867,70804.0
2023-10-17 14:15:00,85.8,85.84,85.7,85.7,86635.0,84.3965,84.4359,84.2981,84.2981,86635.0
2023-10-17 14:20:00,85.7,85.74,85.7,85.72,69330.0,84.2981,84.3375,84.2981,84.3178,69330.0
2023-10-17 14:25:00,85.73,85.83,85.72,85.81,62525.0,84.3277,84.426,84.3178,84.4063,62525.0
2023-10-17 14:30:00,85.81,85.84,85.74,85.84,37884.0,84.4063,84.4359,84.3375,84.4359,37884.0
2023-10-17 14:35:00,85.84,85.86,85.78,85.85,49220.0,84.4359,84.4555,84.3768,84.4457,49220.0
2023-10-17 14:40:00,85.84,85.95,85.83,85.9,66443.0,84.4359,84.5441,84.426,84.4949,66443.0
2023-10-17 14:45:00,85.89,85.95,85.83,85.88,56140.0,84.485,84.5441,84.426,84.4752,56140.0
2023-10-17 14:50:00,85.88,85.89,85.63,85.67,74758.0,84.4752,84.485,84.2293,84.2686,74758.0
2023-10-17 14:55:00,85.67,85.7,85.57,85.64,72877.0,84.2686,84.2981,84.1703,84.2391,72877.0
2023-10-17 15:00:00,85.65,85.65,85.55,85.58,80150.0,84.249,84.249,84.1506,84.1801,80150.0
2023-10-17 15:05:00,85.58,85.74,85.49,85.71,77872.0,84.1801,84.3375,84.0916,84.308,77872.0
2023-10-17 15:10:00,85.71,85.77,85.68,85.76,56245.0,84.308,84.367,84.2785,84.3572,56245.0
2023-10-17 15:15:00,85.75,85.77,85.64,85.7,156444.0,84.3473,84.367,84.2391,84.2981,156444.0
2023-10-17 15:20:00,85.71,85.81,85.69,85.75,95321.0,84.308,84.4063,84.2883,84.3473,95321.0
2023-10-17 15:25:00,85.76,85.83,85.74,85.79,73785.0,84.3572,84.426,84.3375,84.3867,73785.0
2023-10-17 15:30:00,85.79,85.81,85.71,85.75,72714.0,84.3867,84.4063,84.308,84.3473,72714.0
2023-10-17 15:35:00,85.75,85.78,85.72,85.73,71737.0,84.3473,84.3768,84.3178,84.3277,71737.0
2023-10-17 15:40:00,85.74,85.86,85.72,85.82,172681.0,84.3375,84.4555,84.3178,84.4162,172681.0
2023-10-17 15:45:00,85.82,86.02,85.76,86.01,174337.0,84.4162,84.6129,84.3572,84.6031,174337.0
2023-10-17 15:50:00,86.0,86.23,86.0,86.2,221493.0,84.5932,84.8195,84.5932,84.79,221493.0
2023-10-17 15:55:00,86.2,86.29,86.18,86.24,562887.0,84.79,84.8785,84.7703,84.8293,562887.0
2023-10-18 09:30:00,85.69,85.81,85.41,85.7,293863.0,84.2883,84.4063,84.0129,84.2981,293863.0
2023-10-18 09:35:00,85.71,86.05,85.65,86.01,259057.0,84.308,84.6424,84.249,84.6031,259057.0
2023-10-18 09:40:00,86.02,86.2,85.89,86.03,99461.0,84.6129,84.79,84.485,84.6227,99461.0
2023-10-18 09:45:00,86.04,86.18,85.88,85.91,136114.0,84.6326,84.7703,84.4752,84.5047,136114.0
2023-10-18 09:50:00,85.91,86.0,85.74,85.84,148106.0,84.5047,84.5932,84.3375,84.4359,148106.0
2023-10-18 09:55:00,85.85,86.1,85.83,86.0,82101.0,84.4457,84.6916,84.426,84.5932,82101.0
2023-10-18 10:00:00,86.0,86.05,85.82,85.98,237534.0,84.5932,84.6424,84.4162,84.5736,237534.0
2023-10-18 10:05:00,85.98,86.26,85.96,86.01,262239.0,84.5736,84.849,84.5539,84.6031,262239.0
2023-10-18 10:10:00,86.01,86.02,85.84,85.97,58606.0,84.6031,84.6129,84.4359,84.5637,58606.0
2023-10-18 10:15:00,85.96,86.22,85.94,86.19,104290.0,84.5539,84.8096,84.5342,84.7801,104290.0
2023-10-18 10:20:00,86.19,86.2,86.07,86.08,77425.0,84.7801,84.79,84.6621,84.6719,77425.0
2023-10-18 10:25:00,86.08,86.16,85.99,85.99,177123.0,84.6719,84.7506,84.5834,84.5834,177123.0
2023-10-18 10:30:00,85.97,86.08,85.9,85.94,71889.0,84.5637,84.6719,84.4949,84.5342,71889.0
2023-10-18 10:35:00,85.94,85.99,85.83,85.91,50502.0,84.5342,84.5834,84.426,84.5047,50502.0
2023-10-18 10:40:00,85.91,85.97,85.8,85.96,56489.0,84.5047,84.5637,84.3965,84.5539,56489.0
2023-10-18 10:45:00,85.96,85.99,85.83,85.87,40099.0,84.5539,84.5834,84.426,84.4654,40099.0
2023-10-18 10:50:00,85.87,85.9,85.75,85.77,65629.0,84.4654,84.4949,84.3473,84.367,65629.0
2023-10-18 10:55:00,85.78,85.94,85.78,85.83,59806.0,84.3768,84.5342,84.3768,84.426,59806.0
2023-10-18 11:00:00,85.83,85.85,85.73,85.77,48488.0,84.426,84.4457,84.3277,84.367,48488.0
2023-10-18 11:05:00,85.77,85.81,85.68,85.73,41429.0,84.367,84.4063,84.2785,84.3277,41429.0
2023-10-18 11:10:00,85.75,85.75,85.62,85.69,75217.0,84.3473,84.3473,84.2195,84.2883,75217.0
2023-10-18 11:15:00,85.7,85.75,85.56,85.73,64841.0,84.2981,84.3473,84.1604,84.3277,64841.0
2023-10-18 11:20:00,85.73,85.73,85.56,85.71,54029.0,84.3277,84.3277,84.1604,84.308,54029.0
2023-10-18 11:25:00,85.72,85.81,85.67,85.72,79905.0,84.3178,84.4063,84.2686,84.3178,79905.0
2023-10-18 11:30:00,85.72,85.72,85.53,85.54,56430.0,84.3178,84.3178,84.1309,84.1408,56430.0
2023-10-18 11:35:00,85.53,85.6,85.51,85.54,42255.0,84.1309,84.1998,84.1113,84.1408,42255.0
2023-10-18 11:40:00,85.53,85.64,85.5,85.57,50584.0,84.1309,84.2391,84.1014,84.1703,50584.0
2023-10-18 11:45:00,85.57,85.62,85.47,85.48,39206.0,84.1703,84.2195,84.0719,84.0817,39206.0
2023-10-18 11:50:00,85.48,85.49,85.36,85.38,125027.0,84.0817,84.0916,83.9637,83.9834,125027.0
2023-10-18 11:55:00,85.38,85.44,85.32,85.37,70889.0,83.9834,84.0424,83.9244,83.9735,70889.0
2023-10-18 12:00:00,85.37,85.48,85.23,85.46,125414.0,83.9735,84.0817,83.8358,84.0621,125414.0
2023-10-18 12:05:00,85.46,85.57,85.31,85.53,48970.0,84.0621,84.1703,83.9145,84.1309,48970.0
2023-10-18 12:10:00,85.54,85.54,85.34,85.37,65023.0,84.1408,84.1408,83.944,83.9735,65023.0
2023-10-18 12:15:00,85.38,85.42,85.3,85.33,44844.0,83.9834,84.0227,83.9047,83.9342,44844.0
2023-10-18 12:20:00,85.33,85.38,85.22,85.23,47635.0,83.9342,83.9834,83.826,83.8358,47635.0
2023-10-18 12:25:00,85.24,85.36,85.24,85.33,39396.0,83.8457,83.9637,83.8457,83.9342,39396.0
2023-10-18 12:30:00,85.32,85.39,85.29,85.36,37478.0,83.9244,83.9932,83.8949,83.9637,37478.0
2023-10-18 12:35:00,85.37,85.37,85.28,85.31,68621.0,83.9735,83.9735,83.885,83.9145,68621.0
2023-10-18 12:40:00,85.32,85.38,85.29,85.35,29773.0,83.9244,83.9834,83.8949,83.9539,29773.0
2023-10-18 12:45:00,85.35,85.37,85.3,85.34,25686.0,83.9539,83.9735,83.9047,83.944,25686.0
2023-10-18 12:50:00,85.33,85.33,85.28,85.3,29874.0,83.9342,83.9342,83.885,83.9047,29874.0
2023-10-18 12:55:00,85.31,85.33,85.26,85.28,39360.0,83.9145,83.9342,83.8653,83.885,39360.0
2023-10-18 13:00:00,85.28,85.58,85.19,85.56,74419.0,83.885,84.1801,83.7965,84.1604,74419.0
2023-10-18 13:05:00,85.57,85.59,85.44,85.53,160787.0,84.1703,84.1899,84.0424,84.1309,160787.0
2023-10-18 13:10:00,85.52,85.55,85.39,85.4,120430.0,84.1211,84.1506,83.9932,84.0031,120430.0
2023-10-18 13:15:00,85.41,85.52,85.39,85.51,78721.0,84.0129,84.1211,83.9932,84.1113,78721.0
2023-10-18 13:20:00,85.51,85.55,85.43,85.47,67816.0,84.1113,84.1506,84.0326,84.0719,67816.0
2023-10-18 13:25:00,85.48,85.51,85.4,85.4,48940.0,84.0817,84.1113,84.0031,84.0031,48940.0
2023-10-18 13:30:00,85.4,85.4,85.17,85.19,41530.0,84.0031,84.0031,83.7768,83.7965,41530.0
2023-10-18 13:35:00,85.18,85.18,84.99,85.01,174676.0,83.7867,83.7867,83.5998,83.6194,174676.0
2023-10-18 13:40:00,85.01,85.21,85.0,85.2,34108.0,83.6194,83.8162,83.6096,83.8063,34108.0
2023-10-18 13:45:00,85.2,85.29,85.14,85.27,51334.0,83.8063,83.8949,83.7473,83.8752,51334.0
2023-10-18 13:50:00,85.27,85.34,85.27,85.33,26833.0,83.8752,83.944,83.8752,83.9342,26833.0
2023-10-18 13:55:00,85.31,85.44,85.3,85.38,36950.0,83.9145,84.0424,83.9047,83.9834,36950.0
2023-10-18 14:00:00,85.37,85.42,85.28,85.31,38043.0,83.9735,84.0227,83.885,83.9145,38043.0
2023-10-18 14:05:00,85.31,85.52,85.2,85.44,76104.0,83.9145,84.1211,83.8063,84.0424,76104.0
2023-10-18 14:10:00,85.43,85.47,85.37,85.41,33916.0,84.0326,84.0719,83.9735,84.0129,33916.0
2023-10-18 14:15:00,85.39,85.4,85.26,85.27,37258.0,83.9932,84.0031,83.8653,83.8752,37258.0
2023-10-18 14:20:00,85.27,85.32,85.22,85.3,51729.0,83.8752,83.9244,83.826,83.9047,51729.0
2023-10-18 14:25:00,85.3,85.3,85.2,85.23,25244.0,83.9047,83.9047,83.8063,83.8358,25244.0
2023-10-18 14:30:00,85.22,85.32,85.19,85.24,36604.0,83.826,83.9244,83.7965,83.8457,36604.0
2023-10-18 14:35:00,85.24,85.25,85.08,85.09,39581.0,83.8457,83.8555,83.6883,83.6981,39581.0
2023-10-18 14:40:00,85.08,85.14,85.06,85.09,61826.0,83.6883,83.7473,83.6686,83.6981,61826.0
2023-10-18 14:45:00,85.09,85.11,84.99,85.01,99495.0,83.6981,83.7178,83.5998,83.6194,99495.0
2023-10-18 14:50:00,85.01,85.04,84.94,85.01,81822.0,83.6194,83.6489,83.5506,83.6194,81822.0
2023-10-18 14:55:00,85.02,85.09,84.99,85.06,91070.0,83.6293,83.6981,83.5998,83.6686,91070.0
2023-10-18 15:00:00,85.05,85.05,84.8,84.82,74291.0,83.6588,83.6588,83.4129,83.4325,74291.0
2023-10-18 15:05:00,84.81,84.87,84.76,84.82,79381.0,83.4227,83.4817,83.3735,83.4325,79381.0
2023-10-18 15:10:00,84.82,84.93,84.78,84.88,111490.0,83.4325,83.5407,83.3932,83.4916,111490.0
2023-10-18 15:15:00,84.88,84.93,84.84,84.91,71112.0,83.4916,83.5407,83.4522,83.5211,71112.0
2023-10-18 15:20:00,84.91,84.95,84.86,84.95,64956.0,83.5211,83.5604,83.4719,83.5604,64956.0
2023-10-18 15:25:00,84.95,84.95,84.61,84.75,196719.0,83.5604,83.5604,83.226,83.3637,196719.0
2023-10-18 15:30:00,84.75,84.84,84.73,84.83,106790.0,83.3637,83.4522,83.344,83.4424,106790.0
2023-10-18 15:35:00,84.83,84.84,84.7,84.72,158274.0,83.4424,83.4522,83.3145,83.3342,158274.0
2023-10-18 15:40:00,84.72,84.75,84.66,84.71,119671.0,83.3342,83.3637,83.2752,83.3243,119671.0
2023-10-18 15:45:00,84.71,84.74,84.61,84.67,222363.0,83.3243,83.3538,83.226,83.285,222363.0
2023-10-18 15:50:00,84.67,84.73,84.63,84.7,166152.0,83.285,83.344,83.2456,83.3145,166152.0
2023-10-18 15:55:00,84.7,84.78,84.6,84.67,524232.0,83.3145,83.3932,83.2161,83.285,524232.0
2023-10-19 09:30:00,85.26,85.26,84.52,84.6,414737.0,83.8653,83.8653,83.1374,83.2161,414737.0
2023-10-19 09:35:00,84.62,84.76,84.34,84.61,214854.0,83.2358,83.3735,82.9604,83.226,214854.0
2023-10-19 09:40:00,84.59,84.69,84.52,84.59,217373.0,83.2063,83.3047,83.1374,83.2063,217373.0
2023-10-19 09:45:00,84.59,84.79,84.54,84.61,137702.0,83.2063,83.403,83.1571,83.226,137702.0
2023-10-19 09:50:00,84.61,84.65,84.35,84.35,96738.0,83.226,83.2653,82.9702,82.9702,96738.0
2023-10-19 09:55:00,84.38,84.41,84.24,84.41,226877.0,82.9997,83.0292,82.862,83.0292,226877.0
2023-10-19 10:00:00,84.42,84.46,84.12,84.26,125675.0,83.0391,83.0784,82.744,82.8817,125675.0
2023-10-19 10:05:00,84.27,84.39,84.05,84.11,126513.0,82.8915,83.0096,82.6751,82.7342,126513.0
2023-10-19 10:10:00,84.11,84.32,83.97,84.3,146692.0,82.7342,82.9407,82.5964,82.921,146692.0
2023-10-19 10:15:00,84.29,84.33,84.18,84.23,82001.0,82.9112,82.9506,82.803,82.8522,82001.0
2023-10-19 10:20:00,84.22,84.22,83.98,84.09,97018.0,82.8424,82.8424,82.6063,82.7145,97018.0
2023-10-19 10:25:00,84.09,84.16,83.9,83.91,126162.0,82.7145,82.7833,82.5276,82.5374,126162.0
2023-10-19 10:30:00,83.9,83.91,83.66,83.73,200696.0,82.5276,82.5374,82.2915,82.3604,200696.0
2023-10-19 10:35:00,83.73,83.91,83.71,83.87,113038.0,82.3604,82.5374,82.3407,82.4981,113038.0
2023-10-19 10:40:00,83.88,84.14,83.85,84.07,92653.0,82.5079,82.7637,82.4784,82.6948,92653.0
2023-10-19 10:45:00,84.05,84.29,84.04,84.22,108980.0,82.6751,82.9112,82.6653,82.8424,108980.0
2023-10-19 10:50:00,84.23,84.23,83.96,83.98,91573.0,82.8522,82.8522,82.5866,82.6063,91573.0
2023-10-19 10:55:00,83.95,83.99,83.83,83.86,67525.0,82.5768,82.6161,82.4587,82.4882,67525.0
2023-10-19 11:00:00,83.84,84.04,83.82,83.99,80478.0,82.4686,82.6653,82.4489,82.6161,80478.0
2023-10-19 11:05:00,84.0,84.13,83.97,84.02,110817.0,82.626,82.7538,82.5964,82.6456,110817.0
2023-10-19 11:10:00,84.03,84.08,84.0,84.02,55335.0,82.6555,82.7046,82.626,82.6456,55335.0
2023-10-19 11:15:00,84.02,84.1,83.82,83.89,96724.0,82.6456,82.7243,82.4489,82.5178,96724.0
2023-10-19 11:20:00,83.89,84.13,83.81,84.11,68693.0,82.5178,82.7538,82.4391,82.7342,68693.0
2023-10-19 11:25:00,84.12,84.25,84.08,84.11,96080.0,82.744,82.8719,82.7046,82.7342,96080.0
2023-10-19 11:30:00,84.11,84.3,84.05,84.28,134949.0,82.7342,82.921,82.6751,82.9014,134949.0
2023-10-19 11:35:00,84.27,84.35,84.21,84.22,84447.0,82.8915,82.9702,82.8325,82.8424,84447.0
2023-10-19 11:40:00,84.23,84.37,84.21,84.29,100006.0,82.8522,82.9899,82.8325,82.9112,100006.0
2023-10-19 11:45:00,84.29,84.48,84.28,84.46,89705.0,82.9112,83.0981,82.9014,83.0784,89705.0
2023-10-19 11:50:00,84.46,84.46,84.32,84.38,82017.0,83.0784,83.0784,82.9407,82.9997,82017.0
2023-10-19 11:55:00,84.39,84.44,84.37,84.4,58084.0,83.0096,83.0588,82.9899,83.0194,58084.0
2023-10-19 12:00:00,84.4,84.78,84.22,84.67,155508.0,83.0194,83.3932,82.8424,83.285,155508.0
2023-10-19 12:05:00,84.67,84.73,84.43,84.44,129768.0,83.285,83.344,83.0489,83.0588,129768.0
2023-10-19 12:10:00,84.44,84.55,84.4,84.52,98510.0,83.0588,83.167,83.0194,83.1374,98510.0
2023-10-19 12:15:00,84.52,84.78,84.48,84.74,88887.0,83.1374,83.3932,83.0981,83.3538,88887.0
2023-10-19 12:20:00,84.74,85.04,84.72,84.92,101167.0,83.3538,83.6489,83.3342,83.5309,101167.0
2023-10-19 12:25:00,84.92,84.94,84.42,84.49,116093.0,83.5309,83.5506,83.0391,83.1079,116093.0
2023-10-19 12:30:00,84.49,84.63,84.26,84.3,125535.0,83.1079,83.2456,82.8817,82.921,125535.0
2023-10-19 12:35:00,84.3,84.34,84.14,84.32,205343.0,82.921,82.9604,82.7637,82.9407,205343.0
2023-10-19 12:40:00,84.34,84.53,84.26,84.39,115921.0,82.9604,83.1473,82.8817,83.0096,115921.0
2023-10-19 12:45:00,84.39,84.56,84.37,84.53,124764.0,83.0096,83.1768,82.9899,83.1473,124764.0
2023-10-19 12:50:00,84.52,84.83,84.46,84.81,116049.0,83.1374,83.4424,83.0784,83.4227,116049.0
2023-10-19 12:55:00,84.83,84.98,84.81,84.91,76367.0,83.4424,83.5899,83.4227,83.5211,76367.0
2023-10-19 13:00:00,84.91,85.12,84.88,84.94,97763.0,83.5211,83.7276,83.4916,83.5506,97763.0
2023-10-19 13:05:00,84.95,85.11,84.91,85.08,89783.0,83.5604,83.7178,83.5211,83.6883,89783.0
2023-10-19 13:10:00,85.08,85.12,84.88,84.93,106675.0,83.6883,83.7276,83.4916,83.5407,106675.0
2023-10-19 13:15:00,84.94,85.07,84.88,85.02,51641.0,83.5506,83.6785,83.4916,83.6293,51641.0
2023-10-19 13:20:00,85.02,85.09,84.89,84.9,69365.0,83.6293,83.6981,83.5014,83.5112,69365.0
2023-10-19 13:25:00,84.89,85.09,84.8,85.09,76555.0,83.5014,83.6981,83.4129,83.6981,76555.0
2023-10-19 13:30:00,85.09,85.27,84.97,84.98,114361.0,83.6981,83.8752,83.5801,83.5899,114361.0
2023-10-19 13:35:00,84.98,84.99,84.75,84.84,95721.0,83.5899,83.5998,83.3637,83.4522,95721.0
2023-10-19 13:40:00,84.84,84.88,84.72,84.74,53413.0,83.4522,83.4916,83.3342,83.3538,53413.0
2023-10-19 13:45:00,84.75,84.79,84.57,84.58,67502.0,83.3637,83.403,83.1866,83.1965,67502.0
2023-10-19 13:50:00,84.58,84.66,84.51,84.55,61621.0,83.1965,83.2752,83.1276,83.167,61621.0
2023-10-19 13:55:00,84.55,84.67,84.47,84.52,57608.0,83.167,83.285,83.0883,83.1374,57608.0
2023-10-19 14:00:00,84.51,84.64,84.39,84.59,75450.0,83.1276,83.2555,83.0096,83.2063,75450.0
2023-10-19 14:05:00,84.59,84.64,84.37,84.38,143025.0,83.2063,83.2555,82.9899,82.9997,143025.0
2023-10-19 14:10:00,84.38,84.42,84.28,84.31,50099.0,82.9997,83.0391,82.9014,82.9309,50099.0
2023-10-19 14:15:00,84.32,84.45,84.27,84.41,64307.0,82.9407,83.0686,82.8915,83.0292,64307.0
2023-10-19 14:20:00,84.42,84.51,84.3,84.4,59553.0,83.0391,83.1276,82.921,83.0194,59553.0
2023-10-19 14:25:00,84.39,84.6,84.39,84.4,94276.0,83.0096,83.2161,83.0096,83.0194,94276.0
2023-10-19 14:30:00,84.38,84.38,84.09,84.09,134528.0,82.9997,82.9997,82.7145,82.7145,134528.0
2023-10-19 14:35:00,84.09,84.09,83.88,83.91,197339.0,82.7145,82.7145,82.5079,82.5374,197339.0
2023-10-19 14:40:00,83.9,83.91,83.75,83.78,138282.0,82.5276,82.5374,82.38,82.4096,138282.0
2023-10-19 14:45:00,83.78,83.86,83.71,83.73,68934.0,82.4096,82.4882,82.3407,82.3604,68934.0
2023-10-19 14:50:00,83.72,83.75,83.6,83.61,87876.0,82.3505,82.38,82.2325,82.2423,87876.0
2023-10-19 14:55:00,83.6,83.7,83.52,83.6,175896.0,82.2325,82.3309,82.1538,82.2325,175896.0
2023-10-19 15:00:00,83.6,83.72,83.59,83.64,91037.0,82.2325,82.3505,82.2227,82.2718,91037.0
2023-10-19 15:05:00,83.64,83.66,83.48,83.5,258260.0,82.2718,82.2915,82.1145,82.1341,258260.0
2023-10-19 15:10:00,83.51,83.57,83.39,83.4,80951.0,82.144,82.203,82.0259,82.0358,80951.0
2023-10-19 15:15:00,83.39,83.4,83.3,83.32,137871.0,82.0259,82.0358,81.9374,81.9571,137871.0
2023-10-19 15:20:00,83.33,83.35,83.2,83.27,111413.0,81.9669,81.9866,81.839,81.9079,111413.0
2023-10-19 15:25:00,83.26,83.28,83.17,83.27,87361.0,81.8981,81.9177,81.8095,81.9079,87361.0
2023-10-19 15:30:00,83.27,83.55,83.23,83.52,162552.0,81.9079,82.1833,81.8685,82.1538,162552.0
2023-10-19 15:35:00,83.52,83.65,83.5,83.53,112802.0,82.1538,82.2817,82.1341,82.1636,112802.0
2023-10-19 15:40:00,83.53,83.55,83.4,83.4,145788.0,82.1636,82.1833,82.0358,82.0358,145788.0
2023-10-19 15:45:00,83.39,83.5,83.31,83.44,152334.0,82.0259,82.1341,81.9472,82.0751,152334.0
2023-10-19 15:50:00,83.43,83.53,83.32,83.34,268658.0,82.0653,82.1636,81.9571,81.9767,268658.0
2023-10-19 15:55:00,83.34,83.38,83.23,83.23,481153.0,81.9767,82.0161,81.8685,81.8685,481153.0
2023-10-20 09:30:00,82.9,83.17,82.75,83.15,685177.0,81.5439,81.8095,81.3964,81.7899,685177.0
2023-10-20 09:35:00,83.15,83.17,82.76,82.88,208871.0,81.7899,81.8095,81.4062,81.5243,208871.0
2023-10-20 09:40:00,82.89,83.2,82.77,82.95,129362.0,81.5341,81.839,81.4161,81.5931,129362.0
2023-10-20 09:45:00,82.94,83.14,82.82,83.12,108374.0,81.5833,81.78,81.4653,81.7603,108374.0
2023-10-20 09:50:00,83.11,83.27,82.96,83.13,134207.0,81.7505,81.9079,81.603,81.7702,134207.0
2023-10-20 09:55:00,83.13,83.2,83.01,83.07,55899.0,81.7702,81.839,81.6521,81.7112,55899.0
2023-10-20 10:00:00,83.07,83.22,82.98,83.17,56578.0,81.7112,81.8587,81.6226,81.8095,56578.0
2023-10-20 10:05:00,83.17,83.26,82.92,83.02,100919.0,81.8095,81.8981,81.5636,81.662,100919.0
2023-10-20 10:10:00,83.02,83.05,82.85,82.94,95007.0,81.662,81.6915,81.4948,81.5833,95007.0
2023-10-20 10:15:00,82.93,83.02,82.85,82.97,67639.0,81.5735,81.662,81.4948,81.6128,67639.0
2023-10-20 10:20:00,82.96,83.15,82.92,83.14,53387.0,81.603,81.7899,81.5636,81.78,53387.0
2023-10-20 10:25:00,83.13,83.24,83.11,83.14,59983.0,81.7702,81.8784,81.7505,81.78,59983.0
2023-10-20 10:30:00,83.13,83.26,83.1,83.26,71712.0,81.7702,81.8981,81.7407,81.8981,71712.0
2023-10-20 10:35:00,83.26,83.29,83.09,83.11,58176.0,81.8981,81.9276,81.7308,81.7505,58176.0
2023-10-20 10:40:00,83.11,83.18,82.93,82.94,50182.0,81.7505,81.8194,81.5735,81.5833,50182.0
2023-10-20 10:45:00,82.94,83.18,82.93,83.16,83030.0,81.5833,81.8194,81.5735,81.7997,83030.0
2023-10-20 10:50:00,83.15,83.21,83.07,83.09,55949.0,81.7899,81.8489,81.7112,81.7308,55949.0
2023-10-20 10:55:00,83.1,83.11,83.03,83.06,54125.0,81.7407,81.7505,81.6718,81.7013,54125.0
2023-10-20 11:00:00,83.06,83.17,83.02,83.03,81357.0,81.7013,81.8095,81.662,81.6718,81357.0
2023-10-20 11:05:00,83.03,83.06,82.84,82.88,61557.0,81.6718,81.7013,81.4849,81.5243,61557.0
2023-10-20 11:10:00,82.86,82.94,82.82,82.88,63882.0,81.5046,81.5833,81.4653,81.5243,63882.0
2023-10-20 11:15:00,82.89,82.93,82.79,82.81,73270.0,81.5341,81.5735,81.4357,81.4554,73270.0
2023-10-20 11:20:00,82.81,82.83,82.73,82.82,111740.0,81.4554,81.4751,81.3767,81.4653,111740.0
2023-10-20 11:25:00,82.82,82.86,82.75,82.83,69779.0,81.4653,81.5046,81.3964,81.4751,69779.0
2023-10-20 11:30:00,82.83,82.83,82.65,82.66,177414.0,81.4751,81.4751,81.298,81.3079,177414.0
2023-10-20 11:35:00,82.66,82.79,82.66,82.74,73283.0,81.3079,81.4357,81.3079,81.3866,73283.0
2023-10-20 11:40:00,82.74,82.91,82.71,82.9,61021.0,81.3866,81.5538,81.3571,81.5439,61021.0
2023-10-20 11:45:00,82.9,83.05,82.81,83.03,61746.0,81.5439,81.6915,81.4554,81.6718,61746.0
2023-10-20 11:50:00,83.04,83.21,83.0,83.2,51051.0,81.6817,81.8489,81.6423,81.839,51051.0
2023-10-20 11:55:00,83.19,83.34,83.19,83.25,49996.0,81.8292,81.9767,81.8292,81.8882,49996.0
2023-10-20 12:00:00,83.26,83.28,83.06,83.09,44386.0,81.8981,81.9177,81.7013,81.7308,44386.0
2023-10-20 12:05:00,83.09,83.1,82.97,83.07,26326.0,81.7308,81.7407,81.6128,81.7112,26326.0
2023-10-20 12:10:00,83.05,83.07,82.96,82.98,32979.0,81.6915,81.7112,81.603,81.6226,32979.0
2023-10-20 12:15:00,82.97,83.03,82.92,83.03,37233.0,81.6128,81.6718,81.5636,81.6718,37233.0
2023-10-20 12:20:00,83.03,83.26,83.02,83.22,76669.0,81.6718,81.8981,81.662,81.8587,76669.0
2023-10-20 12:25:00,83.23,83.24,83.09,83.12,38959.0,81.8685,81.8784,81.7308,81.7603,38959.0
2023-10-20 12:30:00,83.12,83.19,83.11,83.13,37537.0,81.7603,81.8292,81.7505,81.7702,37537.0
2023-10-20 12:35:00,83.13,83.25,83.09,83.2,86260.0,81.7702,81.8882,81.7308,81.839,86260.0
2023-10-20 12:40:00,83.2,83.24,83.18,83.18,46384.0,81.839,81.8784,81.8194,81.8194,46384.0
2023-10-20 12:45:00,83.17,83.27,83.16,83.24,43502.0,81.8095,81.9079,81.7997,81.8784,43502.0
2023-10-20 12:50:00,83.23,83.27,83.18,83.2,43834.0,81.8685,81.9079,81.8194,81.839,43834.0
2023-10-20 12:55:00,83.2,83.38,83.19,83.32,54156.0,81.839,82.0161,81.8292,81.9571,54156.0
2023-10-20 13:00:00,83.32,83.32,83.17,83.21,40902.0,81.9571,81.9571,81.8095,81.8489,40902.0
2023-10-20 13:05:00,83.22,83.22,83.03,83.07,51536.0,81.8587,81.8587,81.6718,81.7112,51536.0
2023-10-20 13:10:00,83.07,83.14,83.06,83.11,48503.0,81.7112,81.78,81.7013,81.7505,48503.0
2023-10-20 13:15:00,83.09,83.44,83.06,83.39,68148.0,81.7308,82.0751,81.7013,82.0259,68148.0
2023-10-20 13:20:00,83.38,83.43,83.28,83.36,53122.0,82.0161,82.0653,81.9177,81.9964,53122.0
2023-10-20 13:25:00,83.35,83.39,83.26,83.32,55639.0,81.9866,82.0259,81.8981,81.9571,55639.0
2023-10-20 13:30:00,83.34,83.36,83.26,83.33,45619.0,81.9767,81.9964,81.8981,81.9669,45619.0
2023-10-20 13:35:00,83.32,83.34,83.25,83.29,53936.0,81.9571,81.9767,81.8882,81.9276,53936.0
2023-10-20 13:40:00,83.28,83.36,83.24,83.3,50277.0,81.9177,81.9964,81.8784,81.9374,50277.0
2023-10-20 13:45:00,83.3,83.31,83.13,83.15,33946.0,81.9374,81.9472,81.7702,81.7899,33946.0
2023-10-20 13:50:00,83.14,83.21,83.03,83.15,70734.0,81.78,81.8489,81.6718,81.7899,70734.0
2023-10-20 13:55:00,83.15,83.27,83.12,83.25,68093.0,81.7899,81.9079,81.7603,81.8882,68093.0
2023-10-20 14:00:00,83.25,83.3,83.21,83.25,65623.0,81.8882,81.9374,81.8489,81.8882,65623.0
2023-10-20 14:05:00,83.25,83.29,83.16,83.27,46655.0,81.8882,81.9276,81.7997,81.9079,46655.0
2023-10-20 14:10:00,83.28,83.28,83.1,83.14,56595.0,81.9177,81.9177,81.7407,81.78,56595.0
2023-10-20 14:15:00,83.11,83.16,82.95,83.07,95110.0,81.7505,81.7997,81.5931,81.7112,95110.0
2023-10-20 14:20:00,83.07,83.12,82.99,83.02,79982.0,81.7112,81.7603,81.6325,81.662,79982.0
2023-10-20 14:25:00,83.02,83.04,82.87,82.93,130474.0,81.662,81.6817,81.5144,81.5735,130474.0
2023-10-20 14:30:00,82.93,83.07,82.89,83.05,68171.0,81.5735,81.7112,81.5341,81.6915,68171.0
2023-10-20 14:35:00,83.06,83.15,82.98,83.01,48740.0,81.7013,81.7899,81.6226,81.6521,48740.0
2023-10-20 14:40:00,83.01,83.02,82.9,82.98,41499.0,81.6521,81.662,81.5439,81.6226,41499.0
2023-10-20 14:45:00,82.98,83.03,82.91,82.95,50225.0,81.6226,81.6718,81.5538,81.5931,50225.0
2023-10-20 14:50:00,82.95,83.03,82.92,83.03,72937.0,81.5931,81.6718,81.5636,81.6718,72937.0
2023-10-20 14:55:00,83.03,83.1,82.99,83.01,56984.0,81.6718,81.7407,81.6325,81.6521,56984.0
2023-10-20 15:00:00,83.02,83.11,83.0,83.06,51033.0,81.662,81.7505,81.6423,81.7013,51033.0
2023-10-20 15:05:00,83.05,83.13,83.05,83.07,61398.0,81.6915,81.7702,81.6915,81.7112,61398.0
2023-10-20 15:10:00,83.08,83.13,82.98,83.01,68400.0,81.721,81.7702,81.6226,81.6521,68400.0
2023-10-20 15:15:00,83.01,83.05,82.93,83.05,118298.0,81.6521,81.6915,81.5735,81.6915,118298.0
2023-10-20 15:20:00,83.04,83.05,82.92,82.95,63606.0,81.6817,81.6915,81.5636,81.5931,63606.0
2023-10-20 15:25:00,82.95,82.96,82.86,82.94,90877.0,81.5931,81.603,81.5046,81.5833,90877.0
2023-10-20 15:30:00,82.94,83.07,82.93,83.03,98113.0,81.5833,81.7112,81.5735,81.6718,98113.0
2023-10-20 15:35:00,83.02,83.04,82.95,83.01,98331.0,81.662,81.6817,81.5931,81.6521,98331.0
2023-10-20 15:40:00,83.01,83.01,82.89,82.9,121944.0,81.6521,81.6521,81.5341,81.5439,121944.0
2023-10-20 15:45:00,82.9,82.95,82.86,82.92,138867.0,81.5439,81.5931,81.5046,81.5636,138867.0
2023-10-20 15:50:00,82.93,82.94,82.81,82.84,276057.0,81.5735,81.5833,81.4554,81.4849,276057.0
2023-10-20 15:55:00,82.85,82.96,82.61,82.65,794863.0,81.4948,81.603,81.2587,81.298,794863.0
2023-10-23 09:30:00,82.08,82.32,81.41,81.62,521026.0,80.7374,80.9734,80.0783,80.2849,521026.0
2023-10-23 09:35:00,81.62,81.81,81.39,81.55,263369.0,80.2849,80.4718,80.0586,80.216,263369.0
2023-10-23 09:40:00,81.5,81.51,80.93,80.97,270222.0,80.1668,80.1767,79.6062,79.6455,270222.0
2023-10-23 09:45:00,80.97,81.51,80.91,81.5,232334.0,79.6455,80.1767,79.5865,80.1668,232334.0
2023-10-23 09:50:00,81.51,81.8,81.36,81.66,297809.0,80.1767,80.4619,80.0291,80.3242,297809.0
2023-10-23 09:55:00,81.63,82.13,81.63,82.13,102284.0,80.2947,80.7865,80.2947,80.7865,102284.0
2023-10-23 10:00:00,82.12,82.21,81.97,82.17,150256.0,80.7767,80.8652,80.6292,80.8259,150256.0
2023-10-23 10:05:00,82.16,82.48,82.15,82.47,118799.0,80.8161,81.1308,80.8062,81.121,118799.0
2023-10-23 10:10:00,82.48,82.85,82.48,82.84,102703.0,81.1308,81.4948,81.1308,81.4849,102703.0
2023-10-23 10:15:00,82.83,82.94,82.71,82.9,91221.0,81.4751,81.5833,81.3571,81.5439,91221.0
2023-10-23 10:20:00,82.91,83.09,82.85,83.08,224697.0,81.5538,81.7308,81.4948,81.721,224697.0
2023-10-23 10:25:00,83.08,83.3,83.02,83.07,259338.0,81.721,81.9374,81.662,81.7112,259338.0
2023-10-23 10:30:00,83.07,83.2,83.02,83.04,114651.0,81.7112,81.839,81.662,81.6817,114651.0
2023-10-23 10:35:00,83.05,83.05,82.75,82.76,90082.0,81.6915,81.6915,81.3964,81.4062,90082.0
2023-10-23 10:40:00,82.77,82.83,82.71,82.77,68516.0,81.4161,81.4751,81.3571,81.4161,68516.0
2023-10-23 10:45:00,82.79,82.87,82.73,82.82,60439.0,81.4357,81.5144,81.3767,81.4653,60439.0
2023-10-23 10:50:00,82.81,83.03,82.75,83.01,189841.0,81.4554,81.6718,81.3964,81.6521,189841.0
2023-10-23 10:55:00,83.0,83.06,82.93,83.05,96416.0,81.6423,81.7013,81.5735,81.6915,96416.0
2023-10-23 11:00:00,83.04,83.07,82.88,83.03,50941.0,81.6817,81.7112,81.5243,81.6718,50941.0
2023-10-23 11:05:00,83.05,83.22,83.05,83.13,65830.0,81.6915,81.8587,81.6915,81.7702,65830.0
2023-10-23 11:10:00,83.14,83.16,83.05,83.15,51102.0,81.78,81.7997,81.6915,81.7899,51102.0
2023-10-23 11:15:00,83.14,83.43,83.14,83.41,164368.0,81.78,82.0653,81.78,82.0456,164368.0
2023-10-23 11:20:00,83.41,83.47,83.33,83.33,72846.0,82.0456,82.1046,81.9669,81.9669,72846.0
2023-10-23 11:25:00,83.34,83.45,83.26,83.36,70395.0,81.9767,82.085,81.8981,81.9964,70395.0
2023-10-23 11:30:00,83.37,83.49,83.35,83.49,40745.0,82.0063,82.1243,81.9866,82.1243,40745.0
2023-10-23 11:35:00,83.5,83.59,83.45,83.59,73899.0,82.1341,82.2227,82.085,82.2227,73899.0
2023-10-23 11:40:00,83.58,83.58,83.36,83.37,64543.0,82.2128,82.2128,81.9964,82.0063,64543.0
2023-10-23 11:45:00,83.38,83.42,83.22,83.39,56907.0,82.0161,82.0554,81.8587,82.0259,56907.0
2023-10-23 11:50:00,83.38,83.46,83.34,83.43,62869.0,82.0161,82.0948,81.9767,82.0653,62869.0
2023-10-23 11:55:00,83.44,83.53,83.4,83.49,37704.0,82.0751,82.1636,82.0358,82.1243,37704.0
2023-10-23 12:00:00,83.49,83.52,83.43,83.5,39875.0,82.1243,82.1538,82.0653,82.1341,39875.0
2023-10-23 12:05:00,83.52,83.6,83.49,83.59,93745.0,82.1538,82.2325,82.1243,82.2227,93745.0
2023-10-23 12:10:00,83.58,83.6,83.46,83.48,42944.0,82.2128,82.2325,82.0948,82.1145,42944.0
2023-10-23 12:15:00,83.48,83.49,83.22,83.23,52722.0,82.1145,82.1243,81.8587,81.8685,52722.0
2023-10-23 12:20:00,83.22,83.4,83.14,83.39,73877.0,81.8587,82.0358,81.78,82.0259,73877.0
2023-10-23 12:25:00,83.39,83.43,83.36,83.42,36994.0,82.0259,82.0653,81.9964,82.0554,36994.0
2023-10-23 12:30:00,83.39,83.44,83.34,83.39,46459.0,82.0259,82.0751,81.9767,82.0259,46459.0
2023-10-23 12:35:00,83.39,83.5,83.38,83.48,31138.0,82.0259,82.1341,82.0161,82.1145,31138.0
2023-10-23 12:40:00,83.48,83.54,83.45,83.49,36210.0,82.1145,82.1735,82.085,82.1243,36210.0
2023-10-23 12:45:00,83.48,83.56,83.47,83.49,40582.0,82.1145,82.1932,82.1046,82.1243,40582.0
2023-10-23 12:50:00,83.48,83.53,83.45,83.5,27885.0,82.1145,82.1636,82.085,82.1341,27885.0
2023-10-23 12:55:00,83.5,83.75,83.49,83.75,48617.0,82.1341,82.38,82.1243,82.38,48617.0
2023-10-23 13:00:00,83.75,83.76,83.58,83.66,54446.0,82.38,82.3899,82.2128,82.2915,54446.0
2023-10-23 13:05:00,83.65,83.71,83.64,83.67,44335.0,82.2817,82.3407,82.2718,82.3014,44335.0
2023-10-23 13:10:00,83.66,83.69,83.53,83.62,44081.0,82.2915,82.321,82.1636,82.2522,44081.0
2023-10-23 13:15:00,83.63,83.63,83.51,83.53,47527.0,82.262,82.262,82.144,82.1636,47527.0
2023-10-23 13:20:00,83.52,83.6,83.41,83.48,59512.0,82.1538,82.2325,82.0456,82.1145,59512.0
2023-10-23 13:25:00,83.47,83.49,83.4,83.48,27246.0,82.1046,82.1243,82.0358,82.1145,27246.0
2023-10-23 13:30:00,83.47,83.59,83.44,83.56,54666.0,82.1046,82.2227,82.0751,82.1932,54666.0
2023-10-23 13:35:00,83.57,83.63,83.55,83.61,33524.0,82.203,82.262,82.1833,82.2423,33524.0
2023-10-23 13:40:00,83.61,83.69,83.61,83.66,40401.0,82.2423,82.321,82.2423,82.2915,40401.0
2023-10-23 13:45:00,83.66,83.77,83.61,83.7,92229.0,82.2915,82.3997,82.2423,82.3309,92229.0
2023-10-23 13:50:00,83.7,83.74,83.65,83.67,41231.0,82.3309,82.3702,82.2817,82.3014,41231.0
2023-10-23 13:55:00,83.67,83.7,83.52,83.61,62027.0,82.3014,82.3309,82.1538,82.2423,62027.0
2023-10-23 14:00:00,83.6,83.7,83.57,83.69,54576.0,82.2325,82.3309,82.203,82.321,54576.0
2023-10-23 14:05:00,83.69,83.85,83.69,83.83,73336.0,82.321,82.4784,82.321,82.4587,73336.0
2023-10-23 14:10:00,83.83,83.83,83.62,83.65,64374.0,82.4587,82.4587,82.2522,82.2817,64374.0
2023-10-23 14:15:00,83.65,83.72,83.6,83.64,70574.0,82.2817,82.3505,82.2325,82.2718,70574.0
2023-10-23 14:20:00,83.64,83.71,83.61,83.69,55421.0,82.2718,82.3407,82.2423,82.321,55421.0
2023-10-23 14:25:00,83.68,83.76,83.66,83.74,48108.0,82.3112,82.3899,82.2915,82.3702,48108.0
2023-10-23 14:30:00,83.75,83.77,83.69,83.7,58161.0,82.38,82.3997,82.321,82.3309,58161.0
2023-10-23 14:35:00,83.71,83.82,83.68,83.81,42233.0,82.3407,82.4489,82.3112,82.4391,42233.0
2023-10-23 14:40:00,83.81,83.97,83.75,83.78,98391.0,82.4391,82.5964,82.38,82.4096,98391.0
2023-10-23 14:45:00,83.78,83.91,83.74,83.83,36661.0,82.4096,82.5374,82.3702,82.4587,36661.0
2023-10-23 14:50:00,83.82,83.84,83.76,83.83,42335.0,82.4489,82.4686,82.3899,82.4587,42335.0
2023-10-23 14:55:00,83.83,83.9,83.73,83.89,92894.0,82.4587,82.5276,82.3604,82.5178,92894.0
2023-10-23 15:00:00,83.89,84.03,83.89,83.98,145811.0,82.5178,82.6555,82.5178,82.6063,145811.0
2023-10-23 15:05:00,83.98,84.0,83.79,83.86,98449.0,82.6063,82.626,82.4194,82.4882,98449.0
2023-10-23 15:10:00,83.85,83.86,83.69,83.76,146814.0,82.4784,82.4882,82.321,82.3899,146814.0
2023-10-23 15:15:00,83.76,83.81,83.73,83.75,99809.0,82.3899,82.4391,82.3604,82.38,99809.0
2023-10-23 15:20:00,83.73,83.74,83.43,83.5,66303.0,82.3604,82.3702,82.0653,82.1341,66303.0
2023-10-23 15:25:00,83.49,83.57,83.4,83.4,59755.0,82.1243,82.203,82.0358,82.0358,59755.0
2023-10-23 15:30:00,83.39,83.41,83.32,83.37,65587.0,82.0259,82.0456,81.9571,82.0063,65587.0
2023-10-23 15:35:00,83.36,83.37,83.24,83.3,65554.0,81.9964,82.0063,81.8784,81.9374,65554.0
2023-10-23 15:40:00,83.29,83.36,83.26,83.31,94846.0,81.9276,81.9964,81.8981,81.9472,94846.0
2023-10-23 15:45:00,83.3,83.36,83.25,83.3,116156.0,81.9374,81.9964,81.8882,81.9374,116156.0
2023-10-23 15:50:00,83.29,83.3,83.13,83.14,186124.0,81.9276,81.9374,81.7702,81.78,186124.0
2023-10-23 15:55:00,83.14,83.2,83.06,83.09,269653.0,81.78,81.839,81.7013,81.7308,269653.0
2023-10-24 09:30:00,83.41,83.91,83.41,83.86,220036.0,82.0456,82.5374,82.0456,82.4882,220036.0
2023-10-24 09:35:00,83.85,84.2,83.85,84.0,125760.0,82.4784,82.8227,82.4784,82.626,125760.0
2023-10-24 09:40:00,84.01,84.06,83.74,83.81,96524.0,82.6358,82.685,82.3702,82.4391,96524.0
2023-10-24 09:45:00,83.81,83.81,83.41,83.65,86167.0,82.4391,82.4391,82.0456,82.2817,86167.0
2023-10-24 09:50:00,83.67,83.69,83.3,83.44,74943.0,82.3014,82.321,81.9374,82.0751,74943.0
2023-10-24 09:55:00,83.43,83.6,83.35,83.59,98806.0,82.0653,82.2325,81.9866,82.2227,98806.0
2023-10-24 10:00:00,83.6,83.61,83.34,83.47,91302.0,82.2325,82.2423,81.9767,82.1046,91302.0
2023-10-24 10:05:00,83.48,83.75,83.45,83.75,76510.0,82.1145,82.38,82.085,82.38,76510.0
2023-10-24 10:10:00,83.75,83.79,83.5,83.73,67407.0,82.38,82.4194,82.1341,82.3604,67407.0
2023-10-24 10:15:00,83.74,83.75,83.41,83.42,74199.0,82.3702,82.38,82.0456,82.0554,74199.0
2023-10-24 10:20:00,83.43,83.43,83.22,83.33,80691.0,82.0653,82.0653,81.8587,81.9669,80691.0
2023-10-24 10:25:00,83.33,83.5,83.31,83.5,59623.0,81.9669,82.1341,81.9472,82.1341,59623.0
2023-10-24 10:30:00,83.5,83.5,83.24,83.3,68832.0,82.1341,82.1341,81.8784,81.9374,68832.0
2023-10-24 10:35:00,83.29,83.39,83.23,83.34,62131.0,81.9276,82.0259,81.8685,81.9767,62131.0
2023-10-24 10:40:00,83.35,83.35,83.13,83.17,52684.0,81.9866,81.9866,81.7702,81.8095,52684.0
2023-10-24 10:45:00,83.13,83.33,83.1,83.33,64861.0,81.7702,81.9669,81.7407,81.9669,64861.0
2023-10-24 10:50:00,83.32,83.4,83.19,83.27,128194.0,81.9571,82.0358,81.8292,81.9079,128194.0
2023-10-24 10:55:00,83.28,83.37,83.27,83.37,44726.0,81.9177,82.0063,81.9079,82.0063,44726.0
2023-10-24 11:00:00,83.36,83.41,83.2,83.41,64642.0,81.9964,82.0456,81.839,82.0456,64642.0
2023-10-24 11:05:00,83.4,83.5,83.39,83.45,40620.0,82.0358,82.1341,82.0259,82.085,40620.0
2023-10-24 11:10:00,83.44,83.48,83.32,83.33,71209.0,82.0751,82.1145,81.9571,81.9669,71209.0
2023-10-24 11:15:00,83.32,83.4,83.25,83.33,70167.0,81.9571,82.0358,81.8882,81.9669,70167.0
2023-10-24 11:20:00,83.32,83.34,83.02,83.04,125983.0,81.9571,81.9767,81.662,81.6817,125983.0
2023-10-24 11:25:00,83.04,83.16,82.92,82.98,120175.0,81.6817,81.7997,81.5636,81.6226,120175.0
2023-10-24 11:30:00,82.98,82.99,82.84,82.86,125855.0,81.6226,81.6325,81.4849,81.5046,125855.0
2023-10-24 11:35:00,82.86,82.88,82.6,82.66,205623.0,81.5046,81.5243,81.2489,81.3079,205623.0
2023-10-24 11:40:00,82.67,82.78,82.62,82.72,111760.0,81.3177,81.4259,81.2685,81.3669,111760.0
2023-10-24 11:45:00,82.72,82.82,82.69,82.69,78489.0,81.3669,81.4653,81.3374,81.3374,78489.0
2023-10-24 11:50:00,82.68,82.8,82.61,82.78,70003.0,81.3275,81.4456,81.2587,81.4259,70003.0
2023-10-24 11:55:00,82.78,82.8,82.7,82.78,47309.0,81.4259,81.4456,81.3472,81.4259,47309.0
2023-10-24 12:00:00,82.77,82.83,82.53,82.58,114331.0,81.4161,81.4751,81.18,81.2292,114331.0
2023-10-24 12:05:00,82.58,82.59,82.46,82.47,94094.0,81.2292,81.239,81.1111,81.121,94094.0
2023-10-24 12:10:00,82.48,82.49,82.38,82.41,75783.0,81.1308,81.1407,81.0325,81.062,75783.0
2023-10-24 12:15:00,82.41,82.41,82.15,82.18,120693.0,81.062,81.062,80.8062,80.8357,120693.0
2023-10-24 12:20:00,82.18,82.19,82.0,82.02,120967.0,80.8357,80.8456,80.6587,80.6783,120967.0
2023-10-24 12:25:00,82.01,82.07,81.92,82.0,138238.0,80.6685,80.7275,80.58,80.6587,138238.0
2023-10-24 12:30:00,82.0,82.28,81.96,82.26,140450.0,80.6587,80.9341,80.6193,80.9144,140450.0
2023-10-24 12:35:00,82.27,82.31,82.14,82.17,80821.0,80.9243,80.9636,80.7964,80.8259,80821.0
2023-10-24 12:40:00,82.17,82.2,82.05,82.08,56676.0,80.8259,80.8554,80.7079,80.7374,56676.0
2023-10-24 12:45:00,82.07,82.07,81.88,81.93,112539.0,80.7275,80.7275,80.5406,80.5898,112539.0
2023-10-24 12:50:00,81.92,81.98,81.83,81.84,97982.0,80.58,80.639,80.4914,80.5013,97982.0
2023-10-24 12:55:00,81.83,81.99,81.81,81.98,106877.0,80.4914,80.6488,80.4718,80.639,106877.0
2023-10-24 13:00:00,81.98,82.03,81.93,81.95,51541.0,80.639,80.6882,80.5898,80.6095,51541.0
2023-10-24 13:05:00,81.96,82.01,81.92,81.99,73675.0,80.6193,80.6685,80.58,80.6488,73675.0
2023-10-24 13:10:00,81.98,81.99,81.74,81.79,87475.0,80.639,80.6488,80.4029,80.4521,87475.0
2023-10-24 13:15:00,81.78,81.92,81.74,81.9,92244.0,80.4423,80.58,80.4029,80.5603,92244.0
2023-10-24 13:20:00,81.89,82.02,81.89,82.0,226733.0,80.5505,80.6783,80.5505,80.6587,226733.0
2023-10-24 13:25:00,81.98,82.23,81.94,82.22,112673.0,80.639,80.8849,80.5997,80.8751,112673.0
2023-10-24 13:30:00,82.23,82.34,82.17,82.19,85991.0,80.8849,80.9931,80.8259,80.8456,85991.0
2023-10-24 13:35:00,82.18,82.29,82.16,82.28,58597.0,80.8357,80.9439,80.8161,80.9341,58597.0
2023-10-24 13:40:00,82.28,82.32,82.24,82.3,61846.0,80.9341,80.9734,80.8947,80.9538,61846.0
2023-10-24 13:45:00,82.28,82.32,82.2,82.25,84106.0,80.9341,80.9734,80.8554,80.9046,84106.0
2023-10-24 13:50:00,82.25,82.3,82.2,82.23,45532.0,80.9046,80.9538,80.8554,80.8849,45532.0
2023-10-24 13:55:00,82.23,82.25,82.12,82.2,60620.0,80.8849,80.9046,80.7767,80.8554,60620.0
2023-10-24 14:00:00,82.2,82.3,82.14,82.26,66281.0,80.8554,80.9538,80.7964,80.9144,66281.0
2023-10-24 14:05:00,82.26,82.37,82.25,82.31,88704.0,80.9144,81.0226,80.9046,80.9636,88704.0
2023-10-24 14:10:00,82.31,82.34,82.19,82.2,54293.0,80.9636,80.9931,80.8456,80.8554,54293.0
2023-10-24 14:15:00,82.2,82.22,82.15,82.17,53615.0,80.8554,80.8751,80.8062,80.8259,53615.0
2023-10-24 14:20:00,82.16,82.17,82.1,82.16,55639.0,80.8161,80.8259,80.757,80.8161,55639.0
2023-10-24 14:25:00,82.17,82.27,82.14,82.26,76792.0,80.8259,80.9243,80.7964,80.9144,76792.0
2023-10-24 14:30:00,82.27,82.42,82.26,82.35,62784.0,80.9243,81.0718,80.9144,81.0029,62784.0
2023-10-24 14:35:00,82.36,82.39,82.28,82.31,55640.0,81.0128,81.0423,80.9341,80.9636,55640.0
2023-10-24 14:40:00,82.31,82.38,82.29,82.37,50814.0,80.9636,81.0325,80.9439,81.0226,50814.0
2023-10-24 14:45:00,82.38,82.39,82.34,82.36,39878.0,81.0325,81.0423,80.9931,81.0128,39878.0
2023-10-24 14:50:00,82.36,82.45,82.3,82.44,77104.0,81.0128,81.1013,80.9538,81.0915,77104.0
2023-10-24 14:55:00,82.44,82.52,82.37,82.4,104906.0,81.0915,81.1702,81.0226,81.0521,104906.0
2023-10-24 15:00:00,82.39,82.44,82.34,82.4,59202.0,81.0423,81.0915,80.9931,81.0521,59202.0
2023-10-24 15:05:00,82.38,82.38,82.25,82.27,68604.0,81.0325,81.0325,80.9046,80.9243,68604.0
2023-10-24 15:10:00,82.27,82.33,82.24,82.26,66952.0,80.9243,80.9833,80.8947,80.9144,66952.0
2023-10-24 15:15:00,82.26,82.4,82.26,82.35,74849.0,80.9144,81.0521,80.9144,81.0029,74849.0
2023-10-24 15:20:00,82.35,82.37,82.29,82.36,112780.0,81.0029,81.0226,80.9439,81.0128,112780.0
2023-10-24 15:25:00,82.37,82.45,82.36,82.42,76834.0,81.0226,81.1013,81.0128,81.0718,76834.0
2023-10-24 15:30:00,82.43,82.54,82.42,82.49,83871.0,81.0816,81.1898,81.0718,81.1407,83871.0
2023-10-24 15:35:00,82.49,82.61,82.47,82.52,79384.0,81.1407,81.2587,81.121,81.1702,79384.0
2023-10-24 15:40:00,82.52,82.62,82.52,82.59,97341.0,81.1702,81.2685,81.1702,81.239,97341.0
2023-10-24 15:45:00,82.59,82.68,82.56,82.65,151232.0,81.239,81.3275,81.2095,81.298,151232.0
2023-10-24 15:50:00,82.65,82.67,82.52,82.54,182105.0,81.298,81.3177,81.1702,81.1898,182105.0
2023-10-24 15:55:00,82.54,82.68,82.53,82.55,391903.0,81.1898,81.3275,81.18,81.1997,391903.0
2023-10-25 09:30:00,82.13,82.55,82.1,82.39,203923.0,80.7865,81.1997,80.757,81.0423,203923.0
2023-10-25 09:35:00,82.35,82.38,82.13,82.19,82129.0,81.0029,81.0325,80.7865,80.8456,82129.0
2023-10-25 09:40:00,82.19,82.29,82.11,82.25,107288.0,80.8456,80.9439,80.7669,80.9046,107288.0
2023-10-25 09:45:00,82.24,82.24,81.83,81.84,129412.0,80.8947,80.8947,80.4914,80.5013,129412.0
2023-10-25 09:50:00,81.84,81.9,81.76,81.88,123591.0,80.5013,80.5603,80.4226,80.5406,123591.0
2023-10-25 09:55:00,81.89,81.99,81.8,81.85,70852.0,80.5505,80.6488,80.4619,80.5111,70852.0
2023-10-25 10:00:00,81.83,81.87,81.7,81.8,93617.0,80.4914,80.5308,80.3636,80.4619,93617.0
2023-10-25 10:05:00,81.79,81.82,81.62,81.78,112844.0,80.4521,80.4816,80.2849,80.4423,112844.0
2023-10-25 10:10:00,81.79,81.8,81.69,81.7,57920.0,80.4521,80.4619,80.3537,80.3636,57920.0
2023-10-25 10:15:00,81.7,81.77,81.65,81.74,47520.0,80.3636,80.4324,80.3144,80.4029,47520.0
2023-10-25 10:20:00,81.74,81.78,81.67,81.74,65217.0,80.4029,80.4423,80.3341,80.4029,65217.0
2023-10-25 10:25:00,81.74,81.79,81.66,81.71,60679.0,80.4029,80.4521,80.3242,80.3734,60679.0
2023-10-25 10:30:00,81.7,81.9,81.65,81.83,70223.0,80.3636,80.5603,80.3144,80.4914,70223.0
2023-10-25 10:35:00,81.84,81.95,81.69,81.9,63619.0,80.5013,80.6095,80.3537,80.5603,63619.0
2023-10-25 10:40:00,81.89,81.91,81.81,81.84,50349.0,80.5505,80.5701,80.4718,80.5013,50349.0
2023-10-25 10:45:00,81.84,82.04,81.83,81.9,70493.0,80.5013,80.698,80.4914,80.5603,70493.0
2023-10-25 10:50:00,81.9,81.92,81.77,81.82,57374.0,80.5603,80.58,80.4324,80.4816,57374.0
2023-10-25 10:55:00,81.82,81.92,81.77,81.8,61434.0,80.4816,80.58,80.4324,80.4619,61434.0
2023-10-25 11:00:00,81.8,82.06,81.8,81.97,69230.0,80.4619,80.7177,80.4619,80.6292,69230.0
2023-10-25 11:05:00,81.96,82.04,81.9,81.92,53056.0,80.6193,80.698,80.5603,80.58,53056.0
2023-10-25 11:10:00,81.92,82.01,81.88,81.92,66835.0,80.58,80.6685,80.5406,80.58,66835.0
2023-10-25 11:15:00,81.92,81.95,81.85,81.94,106945.0,80.58,80.6095,80.5111,80.5997,106945.0
2023-10-25 11:20:00,81.94,81.98,81.78,81.82,42107.0,80.5997,80.639,80.4423,80.4816,42107.0
2023-10-25 11:25:00,81.81,81.95,81.73,81.88,98381.0,80.4718,80.6095,80.3931,80.5406,98381.0
2023-10-25 11:30:00,81.88,81.99,81.72,81.76,52981.0,80.5406,80.6488,80.3832,80.4226,52981.0
2023-10-25 11:35:00,81.77,81.77,81.65,81.75,120432.0,80.4324,80.4324,80.3144,80.4128,120432.0
2023-10-25 11:40:00,81.75,81.84,81.65,81.76,60412.0,80.4128,80.5013,80.3144,80.4226,60412.0
2023-10-25 11:45:00,81.75,81.88,81.73,81.76,47954.0,80.4128,80.5406,80.3931,80.4226,47954.0
2023-10-25 11:50:00,81.75,81.84,81.74,81.82,37527.0,80.4128,80.5013,80.4029,80.4816,37527.0
2023-10-25 11:55:00,81.83,81.85,81.72,81.73,45013.0,80.4914,80.5111,80.3832,80.3931,45013.0
2023-10-25 12:00:00,81.73,81.73,81.57,81.61,51701.0,80.3931,80.3931,80.2357,80.275,51701.0
2023-10-25 12:05:00,81.61,81.66,81.56,81.64,54256.0,80.275,80.3242,80.2259,80.3046,54256.0
2023-10-25 12:10:00,81.64,81.65,81.46,81.52,74662.0,80.3046,80.3144,80.1275,80.1865,74662.0
2023-10-25 12:15:00,81.53,81.59,81.5,81.56,36858.0,80.1964,80.2554,80.1668,80.2259,36858.0
2023-10-25 12:20:00,81.54,81.66,81.53,81.65,45256.0,80.2062,80.3242,80.1964,80.3144,45256.0
2023-10-25 12:25:00,81.65,81.73,81.65,81.67,25162.0,80.3144,80.3931,80.3144,80.3341,25162.0
2023-10-25 12:30:00,81.68,81.84,81.66,81.77,40593.0,80.3439,80.5013,80.3242,80.4324,40593.0
2023-10-25 12:35:00,81.76,81.76,81.59,81.59,30823.0,80.4226,80.4226,80.2554,80.2554,30823.0
2023-10-25 12:40:00,81.58,81.61,81.41,81.58,90270.0,80.2455,80.275,80.0783,80.2455,90270.0
2023-10-25 12:45:00,81.58,81.61,81.48,81.49,40743.0,80.2455,80.275,80.1472,80.157,40743.0
2023-10-25 12:50:00,81.49,81.51,81.41,81.47,70596.0,80.157,80.1767,80.0783,80.1373,70596.0
2023-10-25 12:55:00,81.47,81.5,81.42,81.44,23467.0,80.1373,80.1668,80.0882,80.1078,23467.0
2023-10-25 13:00:00,81.44,81.49,81.33,81.4,84223.0,80.1078,80.157,79.9996,80.0685,84223.0
2023-10-25 13:05:00,81.41,81.44,81.33,81.43,43154.0,80.0783,80.1078,79.9996,80.098,43154.0
2023-10-25 13:10:00,81.41,81.45,81.38,81.43,47018.0,80.0783,80.1177,80.0488,80.098,47018.0
2023-10-25 13:15:00,81.42,81.46,81.32,81.39,54181.0,80.0882,80.1275,79.9898,80.0586,54181.0
2023-10-25 13:20:00,81.38,81.41,81.29,81.34,37293.0,80.0488,80.0783,79.9603,80.0095,37293.0
2023-10-25 13:25:00,81.34,81.36,81.22,81.23,74783.0,80.0095,80.0291,79.8914,79.9013,74783.0
2023-10-25 13:30:00,81.22,81.23,81.16,81.21,79758.0,79.8914,79.9013,79.8324,79.8816,79758.0
2023-10-25 13:35:00,81.2,81.22,81.11,81.11,52446.0,79.8718,79.8914,79.7832,79.7832,52446.0
2023-10-25 13:40:00,81.12,81.17,81.07,81.09,63950.0,79.7931,79.8422,79.7439,79.7636,63950.0
2023-10-25 13:45:00,81.08,81.09,81.01,81.02,55146.0,79.7537,79.7636,79.6849,79.6947,55146.0
2023-10-25 13:50:00,81.03,81.05,80.91,80.95,69431.0,79.7045,79.7242,79.5865,79.6258,69431.0
2023-10-25 13:55:00,80.95,81.01,80.92,80.99,59078.0,79.6258,79.6849,79.5963,79.6652,59078.0
2023-10-25 14:00:00,80.99,81.0,80.88,80.94,116010.0,79.6652,79.675,79.557,79.616,116010.0
2023-10-25 14:05:00,80.92,80.94,80.8,80.82,77344.0,79.5963,79.616,79.4783,79.498,77344.0
2023-10-25 14:10:00,80.82,80.94,80.78,80.92,63755.0,79.498,79.616,79.4586,79.5963,63755.0
2023-10-25 14:15:00,80.92,81.02,80.91,80.94,101173.0,79.5963,79.6947,79.5865,79.616,101173.0
2023-10-25 14:20:00,80.94,80.96,80.82,80.83,54690.0,79.616,79.6357,79.498,79.5078,54690.0
2023-10-25 14:25:00,80.85,80.86,80.74,80.78,76868.0,79.5275,79.5373,79.4193,79.4586,76868.0
2023-10-25 14:30:00,80.78,80.84,80.73,80.73,82107.0,79.4586,79.5176,79.4094,79.4094,82107.0
2023-10-25 14:35:00,80.73,80.75,80.66,80.67,119169.0,79.4094,79.4291,79.3406,79.3504,119169.0
2023-10-25 14:40:00,80.66,80.67,80.59,80.64,169196.0,79.3406,79.3504,79.2717,79.3209,169196.0
2023-10-25 14:45:00,80.64,80.66,80.57,80.65,123842.0,79.3209,79.3406,79.2521,79.3308,123842.0
2023-10-25 14:50:00,80.65,80.78,80.64,80.75,128691.0,79.3308,79.4586,79.3209,79.4291,128691.0
2023-10-25 14:55:00,80.74,80.8,80.7,80.75,99402.0,79.4193,79.4783,79.3799,79.4291,99402.0
2023-10-25 15:00:00,80.76,80.81,80.63,80.65,65198.0,79.439,79.4881,79.3111,79.3308,65198.0
2023-10-25 15:05:00,80.65,80.74,80.6,80.69,120823.0,79.3308,79.4193,79.2816,79.3701,120823.0
2023-10-25 15:10:00,80.69,80.73,80.63,80.7,105987.0,79.3701,79.4094,79.3111,79.3799,105987.0
2023-10-25 15:15:00,80.7,80.8,80.68,80.68,97433.0,79.3799,79.4783,79.3603,79.3603,97433.0
2023-10-25 15:20:00,80.69,80.71,80.59,80.62,110950.0,79.3701,79.3898,79.2717,79.3012,110950.0
2023-10-25 15:25:00,80.61,80.67,80.51,80.66,155778.0,79.2914,79.3504,79.193,79.3406,155778.0
2023-10-25 15:30:00,80.66,80.9,80.66,80.88,91581.0,79.3406,79.5767,79.3406,79.557,91581.0
2023-10-25 15:35:00,80.88,80.91,80.82,80.87,95176.0,79.557,79.5865,79.498,79.5472,95176.0
2023-10-25 15:40:00,80.88,80.89,80.74,80.76,104997.0,79.557,79.5668,79.4193,79.439,104997.0
2023-10-25 15:45:00,80.76,80.8,80.69,80.76,142398.0,79.439,79.4783,79.3701,79.439,142398.0
2023-10-25 15:50:00,80.76,80.81,80.6,80.61,338067.0,79.439,79.4881,79.2816,79.2914,338067.0
2023-10-25 15:55:00,80.62,80.64,80.54,80.6,511280.0,79.3012,79.3209,79.2226,79.2816,511280.0
2023-10-26 09:30:00,80.08,80.46,80.05,80.2,385564.0,78.7701,79.1439,78.7406,78.8881,385564.0
2023-10-26 09:35:00,80.22,80.23,79.75,79.81,350155.0,78.9078,78.9176,78.4455,78.5045,350155.0
2023-10-26 09:40:00,79.82,80.22,79.77,80.04,202412.0,78.5143,78.9078,78.4651,78.7307,202412.0
2023-10-26 09:45:00,80.04,80.13,79.94,79.97,99786.0,78.7307,78.8193,78.6324,78.6619,99786.0
2023-10-26 09:50:00,79.97,80.1,79.81,80.1,86654.0,78.6619,78.7897,78.5045,78.7897,86654.0
2023-10-26 09:55:00,80.1,80.12,79.71,79.92,120948.0,78.7897,78.8094,78.4061,78.6127,120948.0
2023-10-26 10:00:00,79.91,80.24,79.78,80.19,168741.0,78.6029,78.9275,78.475,78.8783,168741.0
2023-10-26 10:05:00,80.18,80.35,80.1,80.35,78089.0,78.8684,79.0357,78.7897,79.0357,78089.0
2023-10-26 10:10:00,80.34,80.42,80.22,80.34,79050.0,79.0258,79.1045,78.9078,79.0258,79050.0
2023-10-26 10:15:00,80.33,80.47,80.26,80.42,114619.0,79.016,79.1537,78.9471,79.1045,114619.0
2023-10-26 10:20:00,80.43,80.51,80.18,80.21,94068.0,79.1144,79.193,78.8684,78.8979,94068.0
2023-10-26 10:25:00,80.22,80.49,80.2,80.41,73240.0,78.9078,79.1734,78.8881,79.0947,73240.0
2023-10-26 10:30:00,80.4,80.44,80.12,80.2,62769.0,79.0848,79.1242,78.8094,78.8881,62769.0
2023-10-26 10:35:00,80.2,80.29,80.09,80.29,73204.0,78.8881,78.9766,78.7799,78.9766,73204.0
2023-10-26 10:40:00,80.3,80.42,80.28,80.41,65464.0,78.9865,79.1045,78.9668,79.0947,65464.0
2023-10-26 10:45:00,80.39,80.51,80.3,80.49,76284.0,79.075,79.193,78.9865,79.1734,76284.0
2023-10-26 10:50:00,80.5,80.61,80.46,80.55,131408.0,79.1832,79.2914,79.1439,79.2324,131408.0
2023-10-26 10:55:00,80.55,80.56,80.45,80.54,53747.0,79.2324,79.2422,79.134,79.2226,53747.0
2023-10-26 11:00:00,80.54,80.56,80.46,80.46,103630.0,79.2226,79.2422,79.1439,79.1439,103630.0
2023-10-26 11:05:00,80.47,80.48,80.33,80.47,48609.0,79.1537,79.1635,79.016,79.1537,48609.0
2023-10-26 11:10:00,80.48,80.55,80.37,80.4,85293.0,79.1635,79.2324,79.0553,79.0848,85293.0
2023-10-26 11:15:00,80.39,80.53,80.34,80.49,67200.0,79.075,79.2127,79.0258,79.1734,67200.0
2023-10-26 11:20:00,80.49,80.51,80.4,80.45,49448.0,79.1734,79.193,79.0848,79.134,49448.0
2023-10-26 11:25:00,80.46,80.57,80.4,80.51,92696.0,79.1439,79.2521,79.0848,79.193,92696.0
2023-10-26 11:30:00,80.51,80.61,80.49,80.55,64850.0,79.193,79.2914,79.1734,79.2324,64850.0
2023-10-26 11:35:00,80.55,80.61,80.49,80.54,59061.0,79.2324,79.2914,79.1734,79.2226,59061.0
2023-10-26 11:40:00,80.52,80.56,80.38,80.48,93874.0,79.2029,79.2422,79.0652,79.1635,93874.0
2023-10-26 11:45:00,80.48,80.6,80.47,80.51,39293.0,79.1635,79.2816,79.1537,79.193,39293.0
2023-10-26 11:50:00,80.5,80.51,80.23,80.24,86096.0,79.1832,79.193,78.9176,78.9275,86096.0
2023-10-26 11:55:00,80.25,80.37,80.24,80.24,37881.0,78.9373,79.0553,78.9275,78.9275,37881.0
2023-10-26 12:00:00,80.24,80.24,80.01,80.02,54262.0,78.9275,78.9275,78.7012,78.7111,54262.0
2023-10-26 12:05:00,80.01,80.02,79.85,79.9,151002.0,78.7012,78.7111,78.5438,78.593,151002.0
2023-10-26 12:10:00,79.91,79.96,79.86,79.96,92849.0,78.6029,78.652,78.5537,78.652,92849.0
2023-10-26 12:15:00,79.95,79.97,79.82,79.85,128813.0,78.6422,78.6619,78.5143,78.5438,128813.0
2023-10-26 12:20:00,79.86,79.87,79.63,79.65,175905.0,78.5537,78.5635,78.3274,78.3471,175905.0
2023-10-26 12:25:00,79.66,79.71,79.58,79.65,128037.0,78.3569,78.4061,78.2783,78.3471,128037.0
2023-10-26 12:30:00,79.64,79.77,79.6,79.7,70630.0,78.3373,78.4651,78.2979,78.3963,70630.0
2023-10-26 12:35:00,79.69,79.69,79.52,79.53,76321.0,78.3865,78.3865,78.2192,78.2291,76321.0
2023-10-26 12:40:00,79.53,79.59,79.51,79.59,62078.0,78.2291,78.2881,78.2094,78.2881,62078.0
2023-10-26 12:45:00,79.58,79.58,79.46,79.52,85854.0,78.2783,78.2783,78.1602,78.2192,85854.0
2023-10-26 12:50:00,79.51,79.59,79.47,79.57,70479.0,78.2094,78.2881,78.1701,78.2684,70479.0
2023-10-26 12:55:00,79.56,79.64,79.51,79.52,53414.0,78.2586,78.3373,78.2094,78.2192,53414.0
2023-10-26 13:00:00,79.51,79.74,79.44,79.71,109221.0,78.2094,78.4356,78.1405,78.4061,109221.0
2023-10-26 13:05:00,79.72,79.81,79.68,79.71,37183.0,78.416,78.5045,78.3766,78.4061,37183.0
2023-10-26 13:10:00,79.72,79.73,79.62,79.71,75154.0,78.416,78.4258,78.3176,78.4061,75154.0
2023-10-26 13:15:00,79.71,79.76,79.63,79.72,63981.0,78.4061,78.4553,78.3274,78.416,63981.0
2023-10-26 13:20:00,79.72,79.72,79.46,79.47,81554.0,78.416,78.416,78.1602,78.1701,81554.0
2023-10-26 13:25:00,79.48,79.6,79.47,79.53,68917.0,78.1799,78.2979,78.1701,78.2291,68917.0
2023-10-26 13:30:00,79.53,79.59,79.42,79.58,64333.0,78.2291,78.2881,78.1209,78.2783,64333.0
2023-10-26 13:35:00,79.56,79.62,79.51,79.52,51945.0,78.2586,78.3176,78.2094,78.2192,51945.0
2023-10-26 13:40:00,79.51,79.64,79.5,79.61,67408.0,78.2094,78.3373,78.1996,78.3078,67408.0
2023-10-26 13:45:00,79.61,79.77,79.6,79.74,89172.0,78.3078,78.4651,78.2979,78.4356,89172.0
2023-10-26 13:50:00,79.73,79.8,79.7,79.79,46755.0,78.4258,78.4947,78.3963,78.4848,46755.0
2023-10-26 13:55:00,79.79,79.87,79.74,79.86,46955.0,78.4848,78.5635,78.4356,78.5537,46955.0
2023-10-26 14:00:00,79.86,79.94,79.79,79.8,77766.0,78.5537,78.6324,78.4848,78.4947,77766.0
2023-10-26 14:05:00,79.8,79.96,79.8,79.9,54348.0,78.4947,78.652,78.4947,78.593,54348.0
2023-10-26 14:10:00,79.9,79.97,79.88,79.94,64844.0,78.593,78.6619,78.5733,78.6324,64844.0
2023-10-26 14:15:00,79.95,80.03,79.91,79.98,46892.0,78.6422,78.7209,78.6029,78.6717,46892.0
2023-10-26 14:20:00,79.97,80.0,79.91,79.93,72846.0,78.6619,78.6914,78.6029,78.6225,72846.0
2023-10-26 14:25:00,79.93,80.03,79.85,80.03,60457.0,78.6225,78.7209,78.5438,78.7209,60457.0
2023-10-26 14:30:00,80.03,80.15,79.97,80.12,66909.0,78.7209,78.8389,78.6619,78.8094,66909.0
2023-10-26 14:35:00,80.11,80.18,80.05,80.14,64703.0,78.7996,78.8684,78.7406,78.8291,64703.0
2023-10-26 14:40:00,80.14,80.21,80.09,80.11,61428.0,78.8291,78.8979,78.7799,78.7996,61428.0
2023-10-26 14:45:00,80.12,80.18,80.09,80.11,60254.0,78.8094,78.8684,78.7799,78.7996,60254.0
2023-10-26 14:50:00,80.12,80.29,80.1,80.28,44515.0,78.8094,78.9766,78.7897,78.9668,44515.0
2023-10-26 14:55:00,80.28,80.42,80.27,80.42,64763.0,78.9668,79.1045,78.957,79.1045,64763.0
2023-10-26 15:00:00,80.42,80.5,80.41,80.49,90065.0,79.1045,79.1832,79.0947,79.1734,90065.0
2023-10-26 15:05:00,80.5,80.5,80.3,80.32,120805.0,79.1832,79.1832,78.9865,79.0061,120805.0
2023-10-26 15:10:00,80.32,80.34,80.16,80.19,86080.0,79.0061,79.0258,78.8488,78.8783,86080.0
2023-10-26 15:15:00,80.17,80.2,80.06,80.08,127586.0,78.8586,78.8881,78.7504,78.7701,127586.0
2023-10-26 15:20:00,80.08,80.16,79.99,80.03,82971.0,78.7701,78.8488,78.6815,78.7209,82971.0
2023-10-26 15:25:00,80.02,80.06,79.95,79.97,105062.0,78.7111,78.7504,78.6422,78.6619,105062.0
2023-10-26 15:30:00,79.97,79.98,79.89,79.92,117841.0,78.6619,78.6717,78.5832,78.6127,117841.0
2023-10-26 15:35:00,79.92,79.92,79.72,79.76,160615.0,78.6127,78.6127,78.416,78.4553,160615.0
2023-10-26 15:40:00,79.75,79.75,79.65,79.74,141074.0,78.4455,78.4455,78.3471,78.4356,141074.0
2023-10-26 15:45:00,79.74,79.79,79.66,79.75,192521.0,78.4356,78.4848,78.3569,78.4455,192521.0
2023-10-26 15:50:00,79.76,79.91,79.75,79.79,215002.0,78.4553,78.6029,78.4455,78.4848,215002.0
2023-10-26 15:55:00,79.8,79.91,79.75,79.78,447497.0,78.4947,78.6029,78.4455,78.475,447497.0
2023-10-27 09:30:00,79.75,80.17,79.72,80.11,409289.0,78.4455,78.8586,78.416,78.7996,409289.0
2023-10-27 09:35:00,80.11,80.22,79.86,79.94,151048.0,78.7996,78.9078,78.5537,78.6324,151048.0
2023-10-27 09:40:00,79.95,79.95,79.55,79.63,187428.0,78.6422,78.6422,78.2487,78.3274,187428.0
2023-10-27 09:45:00,79.64,79.76,79.49,79.51,256233.0,78.3373,78.4553,78.1897,78.2094,256233.0
2023-10-27 09:50:00,79.49,79.97,79.49,79.78,157226.0,78.1897,78.6619,78.1897,78.475,157226.0
2023-10-27 09:55:00,79.78,79.84,79.69,79.74,75674.0,78.475,78.534,78.3865,78.4356,75674.0
2023-10-27 10:00:00,79.73,79.85,79.51,79.81,126830.0,78.4258,78.5438,78.2094,78.5045,126830.0
2023-10-27 10:05:00,79.8,79.91,79.72,79.8,118937.0,78.4947,78.6029,78.416,78.4947,118937.0
2023-10-27 10:10:00,79.82,80.02,79.73,79.91,91359.0,78.5143,78.7111,78.4258,78.6029,91359.0
2023-10-27 10:15:00,79.9,79.9,79.61,79.61,96670.0,78.593,78.593,78.3078,78.3078,96670.0
2023-10-27 10:20:00,79.61,79.95,79.59,79.84,111258.0,78.3078,78.6422,78.2881,78.534,111258.0
2023-10-27 10:25:00,79.85,80.05,79.82,79.94,57796.0,78.5438,78.7406,78.5143,78.6324,57796.0
2023-10-27 10:30:00,79.92,80.0,79.85,79.92,38584.0,78.6127,78.6914,78.5438,78.6127,38584.0
2023-10-27 10:35:00,79.92,80.13,79.91,80.01,75915.0,78.6127,78.8193,78.6029,78.7012,75915.0
2023-10-27 10:40:00,80.01,80.05,79.88,79.94,140181.0,78.7012,78.7406,78.5733,78.6324,140181.0
2023-10-27 10:45:00,79.95,80.3,79.94,80.25,120723.0,78.6422,78.9865,78.6324,78.9373,120723.0
2023-10-27 10:50:00,80.26,80.47,80.26,80.43,90286.0,78.9471,79.1537,78.9471,79.1144,90286.0
2023-10-27 10:55:00,80.42,80.72,80.42,80.72,148448.0,79.1045,79.3996,79.1045,79.3996,148448.0
2023-10-27 11:00:00,80.72,80.78,80.63,80.66,135245.0,79.3996,79.4586,79.3111,79.3406,135245.0
2023-10-27 11:05:00,80.66,81.0,80.64,81.0,194555.0,79.3406,79.675,79.3209,79.675,194555.0
2023-10-27 11:10:00,80.98,81.02,80.78,80.83,115451.0,79.6554,79.6947,79.4586,79.5078,115451.0
2023-10-27 11:15:00,80.83,81.0,80.82,81.0,80610.0,79.5078,79.675,79.498,79.675,80610.0
2023-10-27 11:20:00,80.99,81.03,80.92,80.96,73962.0,79.6652,79.7045,79.5963,79.6357,73962.0
2023-10-27 11:25:00,80.96,81.0,80.86,80.86,105513.0,79.6357,79.675,79.5373,79.5373,105513.0
2023-10-27 11:30:00,80.87,80.88,80.45,80.47,82442.0,79.5472,79.557,79.134,79.1537,82442.0
2023-10-27 11:35:00,80.47,80.61,80.45,80.59,59769.0,79.1537,79.2914,79.134,79.2717,59769.0
2023-10-27 11:40:00,80.59,80.71,80.59,80.61,52303.0,79.2717,79.3898,79.2717,79.2914,52303.0
2023-10-27 11:45:00,80.61,80.62,80.47,80.59,41402.0,79.2914,79.3012,79.1537,79.2717,41402.0
2023-10-27 11:50:00,80.57,80.63,80.53,80.54,27693.0,79.2521,79.3111,79.2127,79.2226,27693.0
2023-10-27 11:55:00,80.54,80.6,80.53,80.57,27188.0,79.2226,79.2816,79.2127,79.2521,27188.0
2023-10-27 12:00:00,80.58,80.59,80.38,80.43,43730.0,79.2619,79.2717,79.0652,79.1144,43730.0
2023-10-27 12:05:00,80.42,80.55,80.4,80.47,36420.0,79.1045,79.2324,79.0848,79.1537,36420.0
2023-10-27 12:10:00,80.46,80.48,80.35,80.35,37140.0,79.1439,79.1635,79.0357,79.0357,37140.0
2023-10-27 12:15:00,80.35,80.36,80.27,80.32,45377.0,79.0357,79.0455,78.957,79.0061,45377.0
2023-10-27 12:20:00,80.31,80.32,80.17,80.2,59746.0,78.9963,79.0061,78.8586,78.8881,59746.0
2023-10-27 12:25:00,80.19,80.23,80.05,80.15,72312.0,78.8783,78.9176,78.7406,78.8389,72312.0
2023-10-27 12:30:00,80.15,80.18,80.11,80.17,27642.0,78.8389,78.8684,78.7996,78.8586,27642.0
2023-10-27 12:35:00,80.18,80.28,80.13,80.28,52265.0,78.8684,78.9668,78.8193,78.9668,52265.0
2023-10-27 12:40:00,80.27,80.28,80.11,80.12,43067.0,78.957,78.9668,78.7996,78.8094,43067.0
2023-10-27 12:45:00,80.11,80.13,79.98,80.0,46285.0,78.7996,78.8193,78.6717,78.6914,46285.0
2023-10-27 12:50:00,80.01,80.01,79.9,79.95,41269.0,78.7012,78.7012,78.593,78.6422,41269.0
2023-10-27 12:55:00,79.95,79.97,79.91,79.93,32297.0,78.6422,78.6619,78.6029,78.6225,32297.0
2023-10-27 13:00:00,79.92,80.01,79.89,79.92,31044.0,78.6127,78.7012,78.5832,78.6127,31044.0
2023-10-27 13:05:00,79.92,79.93,79.72,79.76,63623.0,78.6127,78.6225,78.416,78.4553,63623.0
2023-10-27 13:10:00,79.75,79.83,79.68,79.76,58716.0,78.4455,78.5242,78.3766,78.4553,58716.0
2023-10-27 13:15:00,79.76,79.87,79.73,79.82,98678.0,78.4553,78.5635,78.4258,78.5143,98678.0
2023-10-27 13:20:00,79.81,79.92,79.78,79.86,108370.0,78.5045,78.6127,78.475,78.5537,108370.0
2023-10-27 13:25:00,79.86,79.99,79.84,79.85,58940.0,78.5537,78.6815,78.534,78.5438,58940.0
2023-10-27 13:30:00,79.85,79.95,79.8,79.93,48623.0,78.5438,78.6422,78.4947,78.6225,48623.0
2023-10-27 13:35:00,79.93,79.98,79.88,79.9,42541.0,78.6225,78.6717,78.5733,78.593,42541.0
2023-10-27 13:40:00,79.9,80.03,79.85,79.92,55226.0,78.593,78.7209,78.5438,78.6127,55226.0
2023-10-27 13:45:00,79.91,79.92,79.83,79.86,41773.0,78.6029,78.6127,78.5242,78.5537,41773.0
2023-10-27 13:50:00,79.87,79.93,79.75,79.78,46985.0,78.5635,78.6225,78.4455,78.475,46985.0
2023-10-27 13:55:00,79.77,79.82,79.73,79.78,33148.0,78.4651,78.5143,78.4258,78.475,33148.0
2023-10-27 14:00:00,79.78,79.83,79.75,79.78,52757.0,78.475,78.5242,78.4455,78.475,52757.0
2023-10-27 14:05:00,79.8,79.81,79.58,79.71,98529.0,78.4947,78.5045,78.2783,78.4061,98529.0
2023-10-27 14:10:00,79.71,79.78,79.7,79.78,67049.0,78.4061,78.475,78.3963,78.475,67049.0
2023-10-27 14:15:00,79.77,79.94,79.75,79.77,64917.0,78.4651,78.6324,78.4455,78.4651,64917.0
2023-10-27 14:20:00,79.76,79.77,79.58,79.65,60889.0,78.4553,78.4651,78.2783,78.3471,60889.0
2023-10-27 14:25:00,79.63,79.67,79.54,79.55,42772.0,78.3274,78.3668,78.2389,78.2487,42772.0
2023-10-27 14:30:00,79.55,79.7,79.5,79.66,185048.0,78.2487,78.3963,78.1996,78.3569,185048.0
2023-10-27 14:35:00,79.67,79.8,79.62,79.77,51752.0,78.3668,78.4947,78.3176,78.4651,51752.0
2023-10-27 14:40:00,79.77,79.78,79.64,79.72,65052.0,78.4651,78.475,78.3373,78.416,65052.0
2023-10-27 14:45:00,79.73,79.79,79.6,79.6,57362.0,78.4258,78.4848,78.2979,78.2979,57362.0
2023-10-27 14:50:00,79.62,79.65,79.54,79.56,92970.0,78.3176,78.3471,78.2389,78.2586,92970.0
2023-10-27 14:55:00,79.56,79.57,79.39,79.45,242664.0,78.2586,78.2684,78.0914,78.1504,242664.0
2023-10-27 15:00:00,79.44,79.54,79.43,79.51,121923.0,78.1405,78.2389,78.1307,78.2094,121923.0
2023-10-27 15:05:00,79.5,79.58,79.48,79.5,72318.0,78.1996,78.2783,78.1799,78.1996,72318.0
2023-10-27 15:10:00,79.51,79.59,79.44,79.47,132643.0,78.2094,78.2881,78.1405,78.1701,132643.0
2023-10-27 15:15:00,79.47,79.51,79.42,79.48,78429.0,78.1701,78.2094,78.1209,78.1799,78429.0
2023-10-27 15:20:00,79.47,79.48,79.39,79.43,79353.0,78.1701,78.1799,78.0914,78.1307,79353.0
2023-10-27 15:25:00,79.44,79.59,79.44,79.59,86400.0,78.1405,78.2881,78.1405,78.2881,86400.0
2023-10-27 15:30:00,79.58,79.61,79.4,79.41,82357.0,78.2783,78.3078,78.1012,78.111,82357.0
2023-10-27 15:35:00,79.41,79.41,79.27,79.27,79906.0,78.111,78.111,77.9733,77.9733,79906.0
2023-10-27 15:40:00,79.27,79.34,79.23,79.29,239533.0,77.9733,78.0422,77.934,77.993,239533.0
2023-10-27 15:45:00,79.3,79.34,79.23,79.33,107473.0,78.0028,78.0422,77.934,78.0323,107473.0
2023-10-27 15:50:00,79.33,79.42,79.28,79.4,184770.0,78.0323,78.1209,77.9832,78.1012,184770.0
2023-10-27 15:55:00,79.39,79.45,79.27,79.33,435084.0,78.0914,78.1504,77.9733,78.0323,435084.0
2023-10-30 09:30:00,79.72,80.01,79.6,79.94,279164.0,78.416,78.7012,78.2979,78.6324,279164.0
2023-10-30 09:35:00,79.98,80.01,79.72,79.95,90020.0,78.6717,78.7012,78.416,78.6422,90020.0
2023-10-30 09:40:00,79.96,80.04,79.8,79.97,202902.0,78.652,78.7307,78.4947,78.6619,202902.0
2023-10-30 09:45:00,79.98,80.08,79.95,80.02,154211.0,78.6717,78.7701,78.6422,78.7111,154211.0
2023-10-30 09:50:00,80.02,80.04,79.87,79.94,124014.0,78.7111,78.7307,78.5635,78.6324,124014.0
2023-10-30 09:55:00,79.94,79.95,79.73,79.87,141099.0,78.6324,78.6422,78.4258,78.5635,141099.0
2023-10-30 10:00:00,79.88,79.89,79.62,79.68,110034.0,78.5733,78.5832,78.3176,78.3766,110034.0
2023-10-30 10:05:00,79.68,79.77,79.61,79.68,78815.0,78.3766,78.4651,78.3078,78.3766,78815.0
2023-10-30 10:10:00,79.68,79.84,79.68,79.84,77282.0,78.3766,78.534,78.3766,78.534,77282.0
2023-10-30 10:15:00,79.84,79.9,79.72,79.76,78766.0,78.534,78.593,78.416,78.4553,78766.0
2023-10-30 10:20:00,79.77,79.81,79.68,79.69,60452.0,78.4651,78.5045,78.3766,78.3865,60452.0
2023-10-30 10:25:00,79.69,79.75,79.53,79.66,94408.0,78.3865,78.4455,78.2291,78.3569,94408.0
2023-10-30 10:30:00,79.65,79.74,79.57,79.73,48864.0,78.3471,78.4356,78.2684,78.4258,48864.0
2023-10-30 10:35:00,79.74,79.81,79.71,79.74,51871.0,78.4356,78.5045,78.4061,78.4356,51871.0
2023-10-30 10:40:00,79.75,79.78,79.62,79.64,48174.0,78.4455,78.475,78.3176,78.3373,48174.0
2023-10-30 10:45:00,79.64,79.78,79.63,79.76,92251.0,78.3373,78.475,78.3274,78.4553,92251.0
2023-10-30 10:50:00,79.75,79.95,79.72,79.89,97258.0,78.4455,78.6422,78.416,78.5832,97258.0
2023-10-30 10:55:00,79.89,79.89,79.7,79.78,34763.0,78.5832,78.5832,78.3963,78.475,34763.0
2023-10-30 11:00:00,79.78,79.99,79.78,79.96,48548.0,78.475,78.6815,78.475,78.652,48548.0
2023-10-30 11:05:00,79.96,80.0,79.93,79.95,74002.0,78.652,78.6914,78.6225,78.6422,74002.0
2023-10-30 11:10:00,79.94,80.03,79.87,79.87,59609.0,78.6324,78.7209,78.5635,78.5635,59609.0
2023-10-30 11:15:00,79.86,79.87,79.74,79.76,53752.0,78.5537,78.5635,78.4356,78.4553,53752.0
2023-10-30 11:20:00,79.76,79.76,79.55,79.64,61894.0,78.4553,78.4553,78.2487,78.3373,61894.0
2023-10-30 11:25:00,79.63,79.76,79.59,79.75,78626.0,78.3274,78.4553,78.2881,78.4455,78626.0
2023-10-30 11:30:00,79.75,79.97,79.74,79.97,53714.0,78.4455,78.6619,78.4356,78.6619,53714.0
2023-10-30 11:35:00,79.97,80.02,79.79,79.79,84022.0,78.6619,78.7111,78.4848,78.4848,84022.0
2023-10-30 11:40:00,79.79,79.83,79.72,79.79,34779.0,78.4848,78.5242,78.416,78.4848,34779.0
2023-10-30 11:45:00,79.79,79.81,79.67,79.73,48287.0,78.4848,78.5045,78.3668,78.4258,48287.0
2023-10-30 11:50:00,79.73,79.87,79.72,79.87,47537.0,78.4258,78.5635,78.416,78.5635,47537.0
2023-10-30 11:55:00,79.87,79.94,79.85,79.89,43467.0,78.5635,78.6324,78.5438,78.5832,43467.0
2023-10-30 12:00:00,79.88,79.9,79.81,79.84,51779.0,78.5733,78.593,78.5045,78.534,51779.0
2023-10-30 12:05:00,79.84,79.87,79.78,79.81,62320.0,78.534,78.5635,78.475,78.5045,62320.0
2023-10-30 12:10:00,79.8,79.9,79.77,79.9,61858.0,78.4947,78.593,78.4651,78.593,61858.0
2023-10-30 12:15:00,79.91,79.92,79.74,79.8,93367.0,78.6029,78.6127,78.4356,78.4947,93367.0
2023-10-30 12:20:00,79.8,79.81,79.72,79.79,57352.0,78.4947,78.5045,78.416,78.4848,57352.0
2023-10-30 12:25:00,79.8,79.81,79.75,79.8,32567.0,78.4947,78.5045,78.4455,78.4947,32567.0
2023-10-30 12:30:00,79.8,79.98,79.78,79.96,108865.0,78.4947,78.6717,78.475,78.652,108865.0
2023-10-30 12:35:00,79.97,80.03,79.86,79.89,72500.0,78.6619,78.7209,78.5537,78.5832,72500.0
2023-10-30 12:40:00,79.89,79.9,79.78,79.85,68133.0,78.5832,78.593,78.475,78.5438,68133.0
2023-10-30 12:45:00,79.85,80.04,79.76,79.97,143713.0,78.5438,78.7307,78.4553,78.6619,143713.0
2023-10-30 12:50:00,79.99,80.08,79.98,79.99,81980.0,78.6815,78.7701,78.6717,78.6815,81980.0
2023-10-30 12:55:00,79.99,80.05,79.94,80.04,60116.0,78.6815,78.7406,78.6324,78.7307,60116.0
2023-10-30 13:00:00,80.04,80.08,80.01,80.06,70163.0,78.7307,78.7701,78.7012,78.7504,70163.0
2023-10-30 13:05:00,80.05,80.26,80.05,80.26,78730.0,78.7406,78.9471,78.7406,78.9471,78730.0
2023-10-30 13:10:00,80.26,80.27,80.14,80.16,58003.0,78.9471,78.957,78.8291,78.8488,58003.0
2023-10-30 13:15:00,80.17,80.27,80.16,80.26,46665.0,78.8586,78.957,78.8488,78.9471,46665.0
2023-10-30 13:20:00,80.26,80.34,80.21,80.34,84406.0,78.9471,79.0258,78.8979,79.0258,84406.0
2023-10-30 13:25:00,80.34,80.55,80.33,80.48,161571.0,79.0258,79.2324,79.016,79.1635,161571.0
2023-10-30 13:30:00,80.5,80.55,80.35,80.39,168162.0,79.1832,79.2324,79.0357,79.075,168162.0
2023-10-30 13:35:00,80.39,80.44,80.32,80.41,66215.0,79.075,79.1242,79.0061,79.0947,66215.0
2023-10-30 13:40:00,80.4,80.47,80.37,80.44,60868.0,79.0848,79.1537,79.0553,79.1242,60868.0
2023-10-30 13:45:00,80.45,80.49,80.43,80.46,52383.0,79.134,79.1734,79.1144,79.1439,52383.0
2023-10-30 13:50:00,80.47,80.57,80.43,80.53,60866.0,79.1537,79.2521,79.1144,79.2127,60866.0
2023-10-30 13:55:00,80.53,80.54,80.43,80.52,32961.0,79.2127,79.2226,79.1144,79.2029,32961.0
2023-10-30 14:00:00,80.52,80.55,80.47,80.55,43902.0,79.2029,79.2324,79.1537,79.2324,43902.0
2023-10-30 14:05:00,80.54,80.55,80.45,80.47,42665.0,79.2226,79.2324,79.134,79.1537,42665.0
2023-10-30 14:10:00,80.48,80.57,80.46,80.46,49790.0,79.1635,79.2521,79.1439,79.1439,49790.0
2023-10-30 14:15:00,80.47,80.49,80.41,80.46,46957.0,79.1537,79.1734,79.0947,79.1439,46957.0
2023-10-30 14:20:00,80.45,80.5,80.41,80.45,61710.0,79.134,79.1832,79.0947,79.134,61710.0
2023-10-30 14:25:00,80.44,80.45,80.39,80.4,33309.0,79.1242,79.134,79.075,79.0848,33309.0
2023-10-30 14:30:00,80.39,80.47,80.39,80.46,42575.0,79.075,79.1537,79.075,79.1439,42575.0
2023-10-30 14:35:00,80.47,80.61,80.45,80.57,62640.0,79.1537,79.2914,79.134,79.2521,62640.0
2023-10-30 14:40:00,80.57,80.61,80.55,80.6,39324.0,79.2521,79.2914,79.2324,79.2816,39324.0
2023-10-30 14:45:00,80.61,80.8,80.61,80.74,138077.0,79.2914,79.4783,79.2914,79.4193,138077.0
2023-10-30 14:50:00,80.75,80.83,80.71,80.77,75346.0,79.4291,79.5078,79.3898,79.4488,75346.0
2023-10-30 14:55:00,80.77,80.79,80.71,80.74,76405.0,79.4488,79.4685,79.3898,79.4193,76405.0
2023-10-30 15:00:00,80.74,80.93,80.71,80.86,100256.0,79.4193,79.6062,79.3898,79.5373,100256.0
2023-10-30 15:05:00,80.87,80.91,80.82,80.86,74628.0,79.5472,79.5865,79.498,79.5373,74628.0
2023-10-30 15:10:00,80.86,80.87,80.77,80.84,60044.0,79.5373,79.5472,79.4488,79.5176,60044.0
2023-10-30 15:15:00,80.84,80.88,80.76,80.81,55538.0,79.5176,79.557,79.439,79.4881,55538.0
2023-10-30 15:20:00,80.81,80.86,80.79,80.86,59476.0,79.4881,79.5373,79.4685,79.5373,59476.0
2023-10-30 15:25:00,80.85,80.88,80.74,80.75,85943.0,79.5275,79.557,79.4193,79.4291,85943.0
2023-10-30 15:30:00,80.76,80.81,80.7,80.78,103583.0,79.439,79.4881,79.3799,79.4586,103583.0
2023-10-30 15:35:00,80.79,80.8,80.72,80.74,82112.0,79.4685,79.4783,79.3996,79.4193,82112.0
2023-10-30 15:40:00,80.75,80.75,80.65,80.73,110799.0,79.4291,79.4291,79.3308,79.4094,110799.0
2023-10-30 15:45:00,80.72,80.84,80.68,80.83,111808.0,79.3996,79.5176,79.3603,79.5078,111808.0
2023-10-30 15:50:00,80.82,80.86,80.73,80.76,205114.0,79.498,79.5373,79.4094,79.439,205114.0
2023-10-30 15:55:00,80.77,80.8,80.61,80.67,451226.0,79.4488,79.4783,79.2914,79.3504,451226.0
2023-10-31 09:30:00,80.69,80.69,80.41,80.52,160867.0,79.3701,79.3701,79.0947,79.2029,160867.0
2023-10-31 09:35:00,80.5,80.69,80.42,80.42,99668.0,79.1832,79.3701,79.1045,79.1045,99668.0
2023-10-31 09:40:00,80.43,80.56,80.34,80.51,60432.0,79.1144,79.2422,79.0258,79.193,60432.0
2023-10-31 09:45:00,80.52,80.59,80.35,80.41,81073.0,79.2029,79.2717,79.0357,79.0947,81073.0
2023-10-31 09:50:00,80.42,80.55,80.33,80.53,81033.0,79.1045,79.2324,79.016,79.2127,81033.0
2023-10-31 09:55:00,80.53,80.64,80.48,80.58,51755.0,79.2127,79.3209,79.1635,79.2619,51755.0
2023-10-31 10:00:00,80.58,80.58,80.36,80.39,94078.0,79.2619,79.2619,79.0455,79.075,94078.0
2023-10-31 10:05:00,80.38,80.66,80.37,80.66,58489.0,79.0652,79.3406,79.0553,79.3406,58489.0
2023-10-31 10:10:00,80.67,80.87,80.67,80.73,72556.0,79.3504,79.5472,79.3504,79.4094,72556.0
2023-10-31 10:15:00,80.75,80.88,80.7,80.73,49661.0,79.4291,79.557,79.3799,79.4094,49661.0
2023-10-31 10:20:00,80.74,80.81,80.71,80.75,29311.0,79.4193,79.4881,79.3898,79.4291,29311.0
2023-10-31 10:25:00,80.75,80.83,80.65,80.7,54897.0,79.4291,79.5078,79.3308,79.3799,54897.0
2023-10-31 10:30:00,80.7,80.78,80.62,80.67,61506.0,79.3799,79.4586,79.3012,79.3504,61506.0
2023-10-31 10:35:00,80.67,80.7,80.57,80.61,65556.0,79.3504,79.3799,79.2521,79.2914,65556.0
2023-10-31 10:40:00,80.61,80.92,80.57,80.9,65227.0,79.2914,79.5963,79.2521,79.5767,65227.0
2023-10-31 10:45:00,80.89,80.92,80.73,80.78,44145.0,79.5668,79.5963,79.4094,79.4586,44145.0
2023-10-31 10:50:00,80.78,80.96,80.77,80.95,70342.0,79.4586,79.6357,79.4488,79.6258,70342.0
2023-10-31 10:55:00,80.95,81.1,80.94,81.05,124501.0,79.6258,79.7734,79.616,79.7242,124501.0
2023-10-31 11:00:00,81.05,81.1,80.99,81.0,67490.0,79.7242,79.7734,79.6652,79.675,67490.0
2023-10-31 11:05:00,81.01,81.05,80.96,81.04,49462.0,79.6849,79.7242,79.6357,79.7144,49462.0
2023-10-31 11:10:00,81.05,81.11,80.95,81.02,57791.0,79.7242,79.7832,79.6258,79.6947,57791.0
2023-10-31 11:15:00,81.05,81.05,80.96,81.04,46275.0,79.7242,79.7242,79.6357,79.7144,46275.0
2023-10-31 11:20:00,81.04,81.09,80.99,81.06,54878.0,79.7144,79.7636,79.6652,79.734,54878.0
2023-10-31 11:25:00,81.05,81.22,81.0,81.01,137240.0,79.7242,79.8914,79.675,79.6849,137240.0
2023-10-31 11:30:00,81.02,81.05,80.95,81.05,60506.0,79.6947,79.7242,79.6258,79.7242,60506.0
2023-10-31 11:35:00,81.04,81.13,81.0,81.05,103508.0,79.7144,79.8029,79.675,79.7242,103508.0
2023-10-31 11:40:00,81.03,81.04,80.94,80.98,55947.0,79.7045,79.7144,79.616,79.6554,55947.0
2023-10-31 11:45:00,80.98,81.1,80.94,81.09,46152.0,79.6554,79.7734,79.616,79.7636,46152.0
2023-10-31 11:50:00,81.09,81.15,81.07,81.12,55244.0,79.7636,79.8226,79.7439,79.7931,55244.0
2023-10-31 11:55:00,81.13,81.33,81.11,81.33,46803.0,79.8029,79.9996,79.7832,79.9996,46803.0
2023-10-31 12:00:00,81.32,81.32,81.22,81.25,40662.0,79.9898,79.9898,79.8914,79.9209,40662.0
2023-10-31 12:05:00,81.24,81.28,81.19,81.25,39836.0,79.9111,79.9504,79.8619,79.9209,39836.0
2023-10-31 12:10:00,81.25,81.29,81.15,81.15,62402.0,79.9209,79.9603,79.8226,79.8226,62402.0
2023-10-31 12:15:00,81.17,81.21,81.11,81.13,75572.0,79.8422,79.8816,79.7832,79.8029,75572.0
2023-10-31 12:20:00,81.13,81.24,81.11,81.22,41459.0,79.8029,79.9111,79.7832,79.8914,41459.0
2023-10-31 12:25:00,81.22,81.31,81.19,81.28,71764.0,79.8914,79.98,79.8619,79.9504,71764.0
2023-10-31 12:30:00,81.29,81.38,81.26,81.3,53189.0,79.9603,80.0488,79.9308,79.9701,53189.0
2023-10-31 12:35:00,81.3,81.33,81.1,81.31,52566.0,79.9701,79.9996,79.7734,79.98,52566.0
2023-10-31 12:40:00,81.3,81.39,81.28,81.33,77495.0,79.9701,80.0586,79.9504,79.9996,77495.0
2023-10-31 12:45:00,81.33,81.33,81.23,81.28,42282.0,79.9996,79.9996,79.9013,79.9504,42282.0
2023-10-31 12:50:00,81.29,81.32,81.23,81.25,88051.0,79.9603,79.9898,79.9013,79.9209,88051.0
2023-10-31 12:55:00,81.25,81.3,81.23,81.25,43522.0,79.9209,79.9701,79.9013,79.9209,43522.0
2023-10-31 13:00:00,81.25,81.37,81.24,81.34,47899.0,79.9209,80.039,79.9111,80.0095,47899.0
2023-10-31 13:05:00,81.34,81.46,81.34,81.45,54755.0,80.0095,80.1275,80.0095,80.1177,54755.0
2023-10-31 13:10:00,81.45,81.46,81.26,81.31,53961.0,80.1177,80.1275,79.9308,79.98,53961.0
2023-10-31 13:15:00,81.3,81.41,81.29,81.39,47351.0,79.9701,80.0783,79.9603,80.0586,47351.0
2023-10-31 13:20:00,81.38,81.45,81.37,81.39,44688.0,80.0488,80.1177,80.039,80.0586,44688.0
2023-10-31 13:25:00,81.39,81.42,81.34,81.39,41065.0,80.0586,80.0882,80.0095,80.0586,41065.0
2023-10-31 13:30:00,81.4,81.45,81.38,81.42,51277.0,80.0685,80.1177,80.0488,80.0882,51277.0
2023-10-31 13:35:00,81.42,81.45,81.28,81.3,63945.0,80.0882,80.1177,79.9504,79.9701,63945.0
2023-10-31 13:40:00,81.3,81.48,81.28,81.39,57210.0,79.9701,80.1472,79.9504,80.0586,57210.0
2023-10-31 13:45:00,81.4,81.4,81.32,81.33,35685.0,80.0685,80.0685,79.9898,79.9996,35685.0
2023-10-31 13:50:00,81.34,81.38,81.3,81.36,41775.0,80.0095,80.0488,79.9701,80.0291,41775.0
2023-10-31 13:55:00,81.35,81.42,81.31,81.39,60760.0,80.0193,80.0882,79.98,80.0586,60760.0
2023-10-31 14:00:00,81.38,81.52,81.38,81.51,46948.0,80.0488,80.1865,80.0488,80.1767,46948.0
2023-10-31 14:05:00,81.51,81.51,81.4,81.4,48016.0,80.1767,80.1767,80.0685,80.0685,48016.0
2023-10-31 14:10:00,81.4,81.44,81.39,81.4,43743.0,80.0685,80.1078,80.0586,80.0685,43743.0
2023-10-31 14:15:00,81.41,81.42,81.24,81.26,68221.0,80.0783,80.0882,79.9111,79.9308,68221.0
2023-10-31 14:20:00,81.26,81.31,81.19,81.25,62514.0,79.9308,79.98,79.8619,79.9209,62514.0
2023-10-31 14:25:00,81.25,81.27,81.15,81.16,48849.0,79.9209,79.9406,79.8226,79.8324,48849.0
2023-10-31 14:30:00,81.16,81.25,81.13,81.22,48581.0,79.8324,79.9209,79.8029,79.8914,48581.0
2023-10-31 14:35:00,81.23,81.26,81.17,81.23,62971.0,79.9013,79.9308,79.8422,79.9013,62971.0
2023-10-31 14:40:00,81.23,81.41,81.22,81.39,56924.0,79.9013,80.0783,79.8914,80.0586,56924.0
2023-10-31 14:45:00,81.39,81.45,81.34,81.39,46753.0,80.0586,80.1177,80.0095,80.0586,46753.0
2023-10-31 14:50:00,81.4,81.48,81.39,81.47,52501.0,80.0685,80.1472,80.0586,80.1373,52501.0
2023-10-31 14:55:00,81.48,81.54,81.47,81.51,57097.0,80.1472,80.2062,80.1373,80.1767,57097.0
2023-10-31 15:00:00,81.51,81.58,81.51,81.56,57448.0,80.1767,80.2455,80.1767,80.2259,57448.0
2023-10-31 15:05:00,81.57,81.57,81.49,81.56,57287.0,80.2357,80.2357,80.157,80.2259,57287.0
2023-10-31 15:10:00,81.56,81.59,81.51,81.52,82945.0,80.2259,80.2554,80.1767,80.1865,82945.0
2023-10-31 15:15:00,81.5,81.55,81.47,81.53,57783.0,80.1668,80.216,80.1373,80.1964,57783.0
2023-10-31 15:20:00,81.54,81.56,81.45,81.53,72673.0,80.2062,80.2259,80.1177,80.1964,72673.0
2023-10-31 15:25:00,81.53,81.58,81.52,81.55,100482.0,80.1964,80.2455,80.1865,80.216,100482.0
2023-10-31 15:30:00,81.55,81.57,81.52,81.53,119194.0,80.216,80.2357,80.1865,80.1964,119194.0
2023-10-31 15:35:00,81.54,81.57,81.51,81.53,144451.0,80.2062,80.2357,80.1767,80.1964,144451.0
2023-10-31 15:40:00,81.53,81.62,81.51,81.61,115274.0,80.1964,80.2849,80.1767,80.275,115274.0
2023-10-31 15:45:00,81.61,81.62,81.52,81.59,177164.0,80.275,80.2849,80.1865,80.2554,177164.0
2023-10-31 15:50:00,81.58,81.64,81.56,81.61,195159.0,80.2455,80.3046,80.2259,80.275,195159.0
2023-10-31 15:55:00,81.6,81.67,81.57,81.57,345803.0,80.2652,80.3341,80.2357,80.2357,345803.0
2023-11-01 09:30:00,81.53,81.58,81.27,81.38,146957.0,80.1964,80.2455,79.9406,80.0488,146957.0
2023-11-01 09:35:00,81.39,81.42,81.11,81.16,125937.0,80.0586,80.0882,79.7832,79.8324,125937.0
2023-11-01 09:40:00,81.16,81.2,80.97,81.19,125629.0,79.8324,79.8718,79.6455,79.8619,125629.0
2023-11-01 09:45:00,81.19,81.43,81.14,81.41,85830.0,79.8619,80.098,79.8127,80.0783,85830.0
2023-11-01 09:50:00,81.4,81.53,81.3,81.3,78659.0,80.0685,80.1964,79.9701,79.9701,78659.0
2023-11-01 09:55:00,81.31,81.31,81.14,81.22,53770.0,79.98,79.98,79.8127,79.8914,53770.0
2023-11-01 10:00:00,81.24,81.42,80.97,80.99,143202.0,79.9111,80.0882,79.6455,79.6652,143202.0
2023-11-01 10:05:00,81.0,81.13,80.94,81.08,108166.0,79.675,79.8029,79.616,79.7537,108166.0
2023-11-01 10:10:00,81.08,81.23,81.02,81.21,51480.0,79.7537,79.9013,79.6947,79.8816,51480.0
2023-11-01 10:15:00,81.21,81.33,81.16,81.31,41697.0,79.8816,79.9996,79.8324,79.98,41697.0
2023-11-01 10:20:00,81.31,81.4,81.29,81.4,44328.0,79.98,80.0685,79.9603,80.0685,44328.0
2023-11-01 10:25:00,81.39,81.42,81.27,81.27,43509.0,80.0586,80.0882,79.9406,79.9406,43509.0
2023-11-01 10:30:00,81.28,81.32,81.21,81.31,47956.0,79.9504,79.9898,79.8816,79.98,47956.0
2023-11-01 10:35:00,81.31,81.41,81.27,81.36,52256.0,79.98,80.0783,79.9406,80.0291,52256.0
2023-11-01 10:40:00,81.37,81.4,81.23,81.3,63520.0,80.039,80.0685,79.9013,79.9701,63520.0
2023-11-01 10:45:00,81.32,81.46,81.32,81.34,52578.0,79.9898,80.1275,79.9898,80.0095,52578.0
2023-11-01 10:50:00,81.34,81.42,81.29,81.36,66426.0,80.0095,80.0882,79.9603,80.0291,66426.0
2023-11-01 10:55:00,81.37,81.44,81.32,81.36,37221.0,80.039,80.1078,79.9898,80.0291,37221.0
2023-11-01 11:00:00,81.35,81.42,81.29,81.39,38995.0,80.0193,80.0882,79.9603,80.0586,38995.0
2023-11-01 11:05:00,81.38,81.44,81.34,81.41,44015.0,80.0488,80.1078,80.0095,80.0783,44015.0
2023-11-01 11:10:00,81.4,81.4,81.17,81.22,55812.0,80.0685,80.0685,79.8422,79.8914,55812.0
2023-11-01 11:15:00,81.21,81.21,81.01,81.05,76479.0,79.8816,79.8816,79.6849,79.7242,76479.0
2023-11-01 11:20:00,81.04,81.04,80.88,80.91,74954.0,79.7144,79.7144,79.557,79.5865,74954.0
2023-11-01 11:25:00,80.89,80.95,80.86,80.92,63946.0,79.5668,79.6258,79.5373,79.5963,63946.0
2023-11-01 11:30:00,80.92,80.97,80.83,80.92,48039.0,79.5963,79.6455,79.5078,79.5963,48039.0
2023-11-01 11:35:00,80.92,80.98,80.9,80.95,45752.0,79.5963,79.6554,79.5767,79.6258,45752.0
2023-11-01 11:40:00,80.95,81.03,80.92,80.94,52634.0,79.6258,79.7045,79.5963,79.616,52634.0
2023-11-01 11:45:00,80.93,80.94,80.78,80.81,45945.0,79.6062,79.616,79.4586,79.4881,45945.0
2023-11-01 11:50:00,80.81,80.83,80.72,80.8,63901.0,79.4881,79.5078,79.3996,79.4783,63901.0
2023-11-01 11:55:00,80.79,80.87,80.73,80.73,47998.0,79.4685,79.5472,79.4094,79.4094,47998.0
2023-11-01 12:00:00,80.72,80.78,80.63,80.76,62114.0,79.3996,79.4586,79.3111,79.439,62114.0
2023-11-01 12:05:00,80.76,80.88,80.75,80.84,125346.0,79.439,79.557,79.4291,79.5176,125346.0
2023-11-01 12:10:00,80.85,80.86,80.77,80.78,37694.0,79.5275,79.5373,79.4488,79.4586,37694.0
2023-11-01 12:15:00,80.77,80.79,80.69,80.75,76748.0,79.4488,79.4685,79.3701,79.4291,76748.0
2023-11-01 12:20:00,80.74,80.82,80.71,80.8,43341.0,79.4193,79.498,79.3898,79.4783,43341.0
2023-11-01 12:25:00,80.8,80.83,80.73,80.83,63679.0,79.4783,79.5078,79.4094,79.5078,63679.0
2023-11-01 12:30:00,80.83,80.87,80.8,80.81,52844.0,79.5078,79.5472,79.4783,79.4881,52844.0
2023-11-01 12:35:00,80.8,80.82,80.7,80.72,85080.0,79.4783,79.498,79.3799,79.3996,85080.0
2023-11-01 12:40:00,80.71,80.71,80.57,80.64,83060.0,79.3898,79.3898,79.2521,79.3209,83060.0
2023-11-01 12:45:00,80.65,80.73,80.64,80.68,33632.0,79.3308,79.4094,79.3209,79.3603,33632.0
2023-11-01 12:50:00,80.67,80.69,80.61,80.63,43711.0,79.3504,79.3701,79.2914,79.3111,43711.0
2023-11-01 12:55:00,80.64,80.68,80.57,80.59,47620.0,79.3209,79.3603,79.2521,79.2717,47620.0
2023-11-01 13:00:00,80.59,80.67,80.58,80.61,56790.0,79.2717,79.3504,79.2619,79.2914,56790.0
2023-11-01 13:05:00,80.61,80.74,80.6,80.72,59703.0,79.2914,79.4193,79.2816,79.3996,59703.0
2023-11-01 13:10:00,80.73,80.85,80.72,80.8,49479.0,79.4094,79.5275,79.3996,79.4783,49479.0
2023-11-01 13:15:00,80.81,80.88,80.77,80.79,46585.0,79.4881,79.557,79.4488,79.4685,46585.0
2023-11-01 13:20:00,80.8,80.8,80.57,80.6,56492.0,79.4783,79.4783,79.2521,79.2816,56492.0
2023-11-01 13:25:00,80.6,80.64,80.56,80.62,40549.0,79.2816,79.3209,79.2422,79.3012,40549.0
2023-11-01 13:30:00,80.62,80.65,80.57,80.6,51575.0,79.3012,79.3308,79.2521,79.2816,51575.0
2023-11-01 13:35:00,80.6,80.64,80.55,80.61,36451.0,79.2816,79.3209,79.2324,79.2914,36451.0
2023-11-01 13:40:00,80.6,80.71,80.59,80.68,57050.0,79.2816,79.3898,79.2717,79.3603,57050.0
2023-11-01 13:45:00,80.66,80.66,80.59,80.65,51405.0,79.3406,79.3406,79.2717,79.3308,51405.0
2023-11-01 13:50:00,80.65,80.74,80.64,80.72,45630.0,79.3308,79.4193,79.3209,79.3996,45630.0
2023-11-01 13:55:00,80.72,80.74,80.67,80.7,44625.0,79.3996,79.4193,79.3504,79.3799,44625.0
2023-11-01 14:00:00,80.7,80.92,80.63,80.67,58856.0,79.3799,79.5963,79.3111,79.3504,58856.0
2023-11-01 14:05:00,80.67,80.73,80.6,80.66,43285.0,79.3504,79.4094,79.2816,79.3406,43285.0
2023-11-01 14:10:00,80.67,80.69,80.53,80.56,61091.0,79.3504,79.3701,79.2127,79.2422,61091.0
2023-11-01 14:15:00,80.57,80.6,80.45,80.56,68920.0,79.2521,79.2816,79.134,79.2422,68920.0
2023-11-01 14:20:00,80.55,80.62,80.55,80.58,41973.0,79.2324,79.3012,79.2324,79.2619,41973.0
2023-11-01 14:25:00,80.58,80.64,80.53,80.59,46950.0,79.2619,79.3209,79.2127,79.2717,46950.0
2023-11-01 14:30:00,80.6,80.81,80.6,80.76,71880.0,79.2816,79.4881,79.2816,79.439,71880.0
2023-11-01 14:35:00,80.76,80.86,80.56,80.57,101385.0,79.439,79.5373,79.2422,79.2521,101385.0
2023-11-01 14:40:00,80.56,80.61,80.3,80.38,103811.0,79.2422,79.2914,78.9865,79.0652,103811.0
2023-11-01 14:45:00,80.34,80.5,80.18,80.29,112162.0,79.0258,79.1832,78.8684,78.9766,112162.0
2023-11-01 14:50:00,80.3,80.5,80.3,80.44,83377.0,78.9865,79.1832,78.9865,79.1242,83377.0
2023-11-01 14:55:00,80.46,80.7,80.45,80.64,95345.0,79.1439,79.3799,79.134,79.3209,95345.0
2023-11-01 15:00:00,80.65,80.88,80.65,80.77,147917.0,79.3308,79.557,79.3308,79.4488,147917.0
2023-11-01 15:05:00,80.79,80.83,80.74,80.81,56872.0,79.4685,79.5078,79.4193,79.4881,56872.0
2023-11-01 15:10:00,80.8,80.89,80.76,80.78,95639.0,79.4783,79.5668,79.439,79.4586,95639.0
2023-11-01 15:15:00,80.79,80.89,80.74,80.81,102174.0,79.4685,79.5668,79.4193,79.4881,102174.0
2023-11-01 15:20:00,80.81,80.91,80.78,80.89,82046.0,79.4881,79.5865,79.4586,79.5668,82046.0
2023-11-01 15:25:00,80.9,80.93,80.68,80.78,91538.0,79.5767,79.6062,79.3603,79.4586,91538.0
2023-11-01 15:30:00,80.78,80.89,80.74,80.81,95446.0,79.4586,79.5668,79.4193,79.4881,95446.0
2023-11-01 15:35:00,80.81,80.85,80.74,80.78,78523.0,79.4881,79.5275,79.4193,79.4586,78523.0
2023-11-01 15:40:00,80.78,80.81,80.69,80.76,103380.0,79.4586,79.4881,79.3701,79.439,103380.0
2023-11-01 15:45:00,80.76,80.9,80.75,80.87,106268.0,79.439,79.5767,79.4291,79.5472,106268.0
2023-11-01 15:50:00,80.87,80.92,80.84,80.91,214336.0,79.5472,79.5963,79.5176,79.5865,214336.0
2023-11-01 15:55:00,80.91,81.08,80.91,81.07,597714.0,79.5865,79.7537,79.5865,79.7439,597714.0
2023-11-02 09:30:00,81.85,82.37,81.82,82.37,384077.0,80.5111,81.0226,80.4816,81.0226,384077.0
2023-11-02 09:35:00,82.4,82.54,82.11,82.17,232399.0,81.0521,81.1898,80.7669,80.8259,232399.0
2023-11-02 09:40:00,82.17,82.3,82.03,82.11,203328.0,80.8259,80.9538,80.6882,80.7669,203328.0
2023-11-02 09:45:00,82.11,82.44,82.11,82.43,159503.0,80.7669,81.0915,80.7669,81.0816,159503.0
2023-11-02 09:50:00,82.42,82.66,82.41,82.59,233681.0,81.0718,81.3079,81.062,81.239,233681.0
2023-11-02 09:55:00,82.59,82.75,82.54,82.62,238930.0,81.239,81.3964,81.1898,81.2685,238930.0
2023-11-02 10:00:00,82.62,83.03,82.59,82.95,257597.0,81.2685,81.6718,81.239,81.5931,257597.0
2023-11-02 10:05:00,82.96,83.0,82.61,82.63,242188.0,81.603,81.6423,81.2587,81.2784,242188.0
2023-11-02 10:10:00,82.63,82.68,82.52,82.67,117916.0,81.2784,81.3275,81.1702,81.3177,117916.0
2023-11-02 10:15:00,82.68,82.87,82.61,82.87,98071.0,81.3275,81.5144,81.2587,81.5144,98071.0
2023-11-02 10:20:00,82.86,82.87,82.69,82.74,86036.0,81.5046,81.5144,81.3374,81.3866,86036.0
2023-11-02 10:25:00,82.75,82.98,82.73,82.94,113157.0,81.3964,81.6226,81.3767,81.5833,113157.0
2023-11-02 10:30:00,82.92,82.94,82.82,82.93,123064.0,81.5636,81.5833,81.4653,81.5735,123064.0
2023-11-02 10:35:00,82.93,83.09,82.88,83.05,133733.0,81.5735,81.7308,81.5243,81.6915,133733.0
2023-11-02 10:40:00,83.05,83.2,83.04,83.11,217352.0,81.6915,81.839,81.6817,81.7505,217352.0
2023-11-02 10:45:00,83.1,83.12,82.88,82.96,117941.0,81.7407,81.7603,81.5243,81.603,117941.0
2023-11-02 10:50:00,82.96,83.06,82.95,83.0,94668.0,81.603,81.7013,81.5931,81.6423,94668.0
2023-11-02 10:55:00,83.0,83.01,82.9,82.94,115066.0,81.6423,81.6521,81.5439,81.5833,115066.0
2023-11-02 11:00:00,82.93,83.04,82.86,83.02,81331.0,81.5735,81.6817,81.5046,81.662,81331.0
2023-11-02 11:05:00,83.03,83.05,82.91,82.94,55690.0,81.6718,81.6915,81.5538,81.5833,55690.0
2023-11-02 11:10:00,82.94,82.99,82.9,82.95,71312.0,81.5833,81.6325,81.5439,81.5931,71312.0
2023-11-02 11:15:00,82.95,83.03,82.83,83.0,110059.0,81.5931,81.6718,81.4751,81.6423,110059.0
2023-11-02 11:20:00,83.01,83.06,82.86,82.94,70194.0,81.6521,81.7013,81.5046,81.5833,70194.0
2023-11-02 11:25:00,82.94,82.94,82.82,82.82,62874.0,81.5833,81.5833,81.4653,81.4653,62874.0
2023-11-02 11:30:00,82.81,82.89,82.77,82.85,46625.0,81.4554,81.5341,81.4161,81.4948,46625.0
2023-11-02 11:35:00,82.87,82.9,82.82,82.84,48235.0,81.5144,81.5439,81.4653,81.4849,48235.0
2023-11-02 11:40:00,82.83,82.84,82.73,82.84,70042.0,81.4751,81.4849,81.3767,81.4849,70042.0
2023-11-02 11:45:00,82.83,82.94,82.79,82.93,53846.0,81.4751,81.5833,81.4357,81.5735,53846.0
2023-11-02 11:50:00,82.93,83.14,82.92,83.13,93917.0,81.5735,81.78,81.5636,81.7702,93917.0
2023-11-02 11:55:00,83.13,83.13,83.0,83.0,62289.0,81.7702,81.7702,81.6423,81.6423,62289.0
2023-11-02 12:00:00,83.0,83.04,82.94,82.96,51230.0,81.6423,81.6817,81.5833,81.603,51230.0
2023-11-02 12:05:00,82.97,82.98,82.88,82.88,48487.0,81.6128,81.6226,81.5243,81.5243,48487.0
2023-11-02 12:10:00,82.88,82.99,82.85,82.98,46424.0,81.5243,81.6325,81.4948,81.6226,46424.0
2023-11-02 12:15:00,82.99,83.05,82.97,83.04,55671.0,81.6325,81.6915,81.6128,81.6817,55671.0
2023-11-02 12:20:00,83.03,83.13,83.02,83.09,47310.0,81.6718,81.7702,81.662,81.7308,47310.0
2023-11-02 12:25:00,83.09,83.1,83.0,83.03,48202.0,81.7308,81.7407,81.6423,81.6718,48202.0
2023-11-02 12:30:00,83.03,83.14,83.0,83.14,77411.0,81.6718,81.78,81.6423,81.78,77411.0
2023-11-02 12:35:00,83.13,83.14,83.0,83.06,63492.0,81.7702,81.78,81.6423,81.7013,63492.0
2023-11-02 12:40:00,83.06,83.08,83.01,83.04,41710.0,81.7013,81.721,81.6521,81.6817,41710.0
2023-11-02 12:45:00,83.04,83.1,83.03,83.09,28604.0,81.6817,81.7407,81.6718,81.7308,28604.0
2023-11-02 12:50:00,83.09,83.11,83.01,83.04,49185.0,81.7308,81.7505,81.6521,81.6817,49185.0
2023-11-02 12:55:00,83.04,83.07,82.9,82.93,64260.0,81.6817,81.7112,81.5439,81.5735,64260.0
2023-11-02 13:00:00,82.94,83.11,82.91,83.03,66300.0,81.5833,81.7505,81.5538,81.6718,66300.0
2023-11-02 13:05:00,83.02,83.14,83.01,83.14,37264.0,81.662,81.78,81.6521,81.78,37264.0
2023-11-02 13:10:00,83.14,83.15,83.07,83.07,43062.0,81.78,81.7899,81.7112,81.7112,43062.0
2023-11-02 13:15:00,83.08,83.11,83.04,83.07,53592.0,81.721,81.7505,81.6817,81.7112,53592.0
2023-11-02 13:20:00,83.06,83.07,82.98,83.02,39980.0,81.7013,81.7112,81.6226,81.662,39980.0
2023-11-02 13:25:00,83.01,83.03,82.97,82.98,50811.0,81.6521,81.6718,81.6128,81.6226,50811.0
2023-11-02 13:30:00,82.98,83.05,82.98,83.01,45501.0,81.6226,81.6915,81.6226,81.6521,45501.0
2023-11-02 13:35:00,83.01,83.06,82.97,83.06,48870.0,81.6521,81.7013,81.6128,81.7013,48870.0
2023-11-02 13:40:00,83.06,83.08,83.02,83.08,38053.0,81.7013,81.721,81.662,81.721,38053.0
2023-11-02 13:45:00,83.08,83.08,83.02,83.03,52785.0,81.721,81.721,81.662,81.6718,52785.0
2023-11-02 13:50:00,83.03,83.12,83.02,83.08,35417.0,81.6718,81.7603,81.662,81.721,35417.0
2023-11-02 13:55:00,83.07,83.17,83.07,83.14,72538.0,81.7112,81.8095,81.7112,81.78,72538.0
2023-11-02 14:00:00,83.14,83.14,83.05,83.06,53497.0,81.78,81.78,81.6915,81.7013,53497.0
2023-11-02 14:05:00,83.05,83.06,82.99,83.04,59871.0,81.6915,81.7013,81.6325,81.6817,59871.0
2023-11-02 14:10:00,83.02,83.03,82.92,82.94,87793.0,81.662,81.6718,81.5636,81.5833,87793.0
2023-11-02 14:15:00,82.93,82.96,82.89,82.92,55888.0,81.5735,81.603,81.5341,81.5636,55888.0
2023-11-02 14:20:00,82.92,82.93,82.85,82.92,52092.0,81.5636,81.5735,81.4948,81.5636,52092.0
2023-11-02 14:25:00,82.92,82.93,82.85,82.86,116564.0,81.5636,81.5735,81.4948,81.5046,116564.0
2023-11-02 14:30:00,82.86,82.88,82.7,82.77,100844.0,81.5046,81.5243,81.3472,81.4161,100844.0
2023-11-02 14:35:00,82.77,82.84,82.76,82.77,57607.0,81.4161,81.4849,81.4062,81.4161,57607.0
2023-11-02 14:40:00,82.78,82.82,82.74,82.81,51846.0,81.4259,81.4653,81.3866,81.4554,51846.0
2023-11-02 14:45:00,82.81,82.92,82.81,82.89,84722.0,81.4554,81.5636,81.4554,81.5341,84722.0
2023-11-02 14:50:00,82.89,82.95,82.86,82.94,69660.0,81.5341,81.5931,81.5046,81.5833,69660.0
2023-11-02 14:55:00,82.94,83.04,82.93,83.04,81943.0,81.5833,81.6817,81.5735,81.6817,81943.0
2023-11-02 15:00:00,83.03,83.09,82.97,83.01,76718.0,81.6718,81.7308,81.6128,81.6521,76718.0
2023-11-02 15:05:00,83.02,83.06,83.0,83.02,52667.0,81.662,81.7013,81.6423,81.662,52667.0
2023-11-02 15:10:00,83.02,83.02,82.92,82.98,92615.0,81.662,81.662,81.5636,81.6226,92615.0
2023-11-02 15:15:00,82.98,82.99,82.93,82.95,93519.0,81.6226,81.6325,81.5735,81.5931,93519.0
2023-11-02 15:20:00,82.95,83.01,82.92,82.92,94557.0,81.5931,81.6521,81.5636,81.5636,94557.0
2023-11-02 15:25:00,82.93,83.04,82.9,83.0,89454.0,81.5735,81.6817,81.5439,81.6423,89454.0
2023-11-02 15:30:00,82.99,83.07,82.98,83.06,96442.0,81.6325,81.7112,81.6226,81.7013,96442.0
2023-11-02 15:35:00,83.06,83.19,83.06,83.19,91049.0,81.7013,81.8292,81.7013,81.8292,91049.0
2023-11-02 15:40:00,83.19,83.23,83.14,83.2,142679.0,81.8292,81.8685,81.78,81.839,142679.0
2023-11-02 15:45:00,83.2,83.28,83.16,83.27,139963.0,81.839,81.9177,81.7997,81.9079,139963.0
2023-11-02 15:50:00,83.27,83.27,83.19,83.23,222355.0,81.9079,81.9079,81.8292,81.8685,222355.0
2023-11-02 15:55:00,83.24,83.3,83.17,83.3,568461.0,81.8784,81.9374,81.8095,81.9374,568461.0
2023-11-03 09:30:00,84.17,84.86,84.16,84.65,391434.0,82.7932,83.4719,82.7833,83.2653,391434.0
2023-11-03 09:35:00,84.67,84.8,84.55,84.62,193122.0,83.285,83.4129,83.167,83.2358,193122.0
2023-11-03 09:40:00,84.62,84.77,84.47,84.73,134247.0,83.2358,83.3834,83.0883,83.344,134247.0
2023-11-03 09:45:00,84.72,84.94,84.61,84.89,152413.0,83.3342,83.5506,83.226,83.5014,152413.0
2023-11-03 09:50:00,84.89,85.04,84.85,85.04,236208.0,83.5014,83.6489,83.462,83.6489,236208.0
2023-11-03 09:55:00,85.04,85.16,85.02,85.03,135056.0,83.6489,83.767,83.6293,83.6391,135056.0
2023-11-03 10:00:00,85.03,85.17,84.69,84.69,175021.0,83.6391,83.7768,83.3047,83.3047,175021.0
2023-11-03 10:05:00,84.7,84.76,84.58,84.69,105054.0,83.3145,83.3735,83.1965,83.3047,105054.0
2023-11-03 10:10:00,84.7,84.73,84.53,84.55,70019.0,83.3145,83.344,83.1473,83.167,70019.0
2023-11-03 10:15:00,84.55,84.83,84.49,84.77,114844.0,83.167,83.4424,83.1079,83.3834,114844.0
2023-11-03 10:20:00,84.77,84.87,84.68,84.85,73662.0,83.3834,83.4817,83.2948,83.462,73662.0
2023-11-03 10:25:00,84.85,84.93,84.54,84.61,79085.0,83.462,83.5407,83.1571,83.226,79085.0
2023-11-03 10:30:00,84.6,84.6,84.45,84.48,91891.0,83.2161,83.2161,83.0686,83.0981,91891.0
2023-11-03 10:35:00,84.47,84.8,84.47,84.77,118623.0,83.0883,83.4129,83.0883,83.3834,118623.0
2023-11-03 10:40:00,84.78,84.88,84.75,84.87,53739.0,83.3932,83.4916,83.3637,83.4817,53739.0
2023-11-03 10:45:00,84.87,84.9,84.71,84.76,54741.0,83.4817,83.5112,83.3243,83.3735,54741.0
2023-11-03 10:50:00,84.76,84.81,84.7,84.76,100571.0,83.3735,83.4227,83.3145,83.3735,100571.0
2023-11-03 10:55:00,84.75,84.98,84.75,84.97,76089.0,83.3637,83.5899,83.3637,83.5801,76089.0
2023-11-03 11:00:00,84.97,84.98,84.84,84.91,88473.0,83.5801,83.5899,83.4522,83.5211,88473.0
2023-11-03 11:05:00,84.91,85.03,84.91,84.95,74106.0,83.5211,83.6391,83.5211,83.5604,74106.0
2023-11-03 11:10:00,84.95,84.95,84.77,84.89,49968.0,83.5604,83.5604,83.3834,83.5014,49968.0
2023-11-03 11:15:00,84.89,85.0,84.89,84.98,70166.0,83.5014,83.6096,83.5014,83.5899,70166.0
2023-11-03 11:20:00,84.99,85.05,84.96,85.03,62335.0,83.5998,83.6588,83.5703,83.6391,62335.0
2023-11-03 11:25:00,85.04,85.13,85.02,85.03,78351.0,83.6489,83.7375,83.6293,83.6391,78351.0
2023-11-03 11:30:00,85.05,85.22,85.05,85.14,88988.0,83.6588,83.826,83.6588,83.7473,88988.0
2023-11-03 11:35:00,85.14,85.23,85.11,85.22,60973.0,83.7473,83.8358,83.7178,83.826,60973.0
2023-11-03 11:40:00,85.23,85.38,85.21,85.38,130087.0,83.8358,83.9834,83.8162,83.9834,130087.0
2023-11-03 11:45:00,85.38,85.42,85.29,85.32,82373.0,83.9834,84.0227,83.8949,83.9244,82373.0
2023-11-03 11:50:00,85.34,85.36,85.19,85.21,56267.0,83.944,83.9637,83.7965,83.8162,56267.0
2023-11-03 11:55:00,85.22,85.25,85.14,85.18,59724.0,83.826,83.8555,83.7473,83.7867,59724.0
2023-11-03 12:00:00,85.19,85.21,85.06,85.11,63535.0,83.7965,83.8162,83.6686,83.7178,63535.0
2023-11-03 12:05:00,85.12,85.2,85.07,85.19,45312.0,83.7276,83.8063,83.6785,83.7965,45312.0
2023-11-03 12:10:00,85.2,85.35,85.18,85.34,67447.0,83.8063,83.9539,83.7867,83.944,67447.0
2023-11-03 12:15:00,85.34,85.44,85.32,85.4,60105.0,83.944,84.0424,83.9244,84.0031,60105.0
2023-11-03 12:20:00,85.39,85.46,85.39,85.41,44059.0,83.9932,84.0621,83.9932,84.0129,44059.0
2023-11-03 12:25:00,85.42,85.44,85.38,85.42,42816.0,84.0227,84.0424,83.9834,84.0227,42816.0
2023-11-03 12:30:00,85.43,85.53,85.41,85.52,77264.0,84.0326,84.1309,84.0129,84.1211,77264.0
2023-11-03 12:35:00,85.51,85.57,85.5,85.5,47641.0,84.1113,84.1703,84.1014,84.1014,47641.0
2023-11-03 12:40:00,85.51,85.58,85.49,85.54,77050.0,84.1113,84.1801,84.0916,84.1408,77050.0
2023-11-03 12:45:00,85.53,85.58,85.5,85.56,68762.0,84.1309,84.1801,84.1014,84.1604,68762.0
2023-11-03 12:50:00,85.56,85.68,85.54,85.67,74590.0,84.1604,84.2785,84.1408,84.2686,74590.0
2023-11-03 12:55:00,85.68,85.81,85.67,85.79,77653.0,84.2785,84.4063,84.2686,84.3867,77653.0
2023-11-03 13:00:00,85.78,85.78,85.68,85.73,55884.0,84.3768,84.3768,84.2785,84.3277,55884.0
2023-11-03 13:05:00,85.74,85.75,85.68,85.71,28561.0,84.3375,84.3473,84.2785,84.308,28561.0
2023-11-03 13:10:00,85.7,85.72,85.66,85.69,54511.0,84.2981,84.3178,84.2588,84.2883,54511.0
2023-11-03 13:15:00,85.7,85.76,85.68,85.73,60961.0,84.2981,84.3572,84.2785,84.3277,60961.0
2023-11-03 13:20:00,85.75,85.79,85.64,85.7,45769.0,84.3473,84.3867,84.2391,84.2981,45769.0
2023-11-03 13:25:00,85.7,85.74,85.66,85.73,48760.0,84.2981,84.3375,84.2588,84.3277,48760.0
2023-11-03 13:30:00,85.72,85.82,85.72,85.81,41038.0,84.3178,84.4162,84.3178,84.4063,41038.0
2023-11-03 13:35:00,85.81,85.82,85.71,85.79,54431.0,84.4063,84.4162,84.308,84.3867,54431.0
2023-11-03 13:40:00,85.79,85.82,85.74,85.75,38986.0,84.3867,84.4162,84.3375,84.3473,38986.0
2023-11-03 13:45:00,85.75,85.77,85.69,85.77,37416.0,84.3473,84.367,84.2883,84.367,37416.0
2023-11-03 13:50:00,85.77,85.78,85.73,85.73,27438.0,84.367,84.3768,84.3277,84.3277,27438.0
2023-11-03 13:55:00,85.73,85.82,85.71,85.77,43968.0,84.3277,84.4162,84.308,84.367,43968.0
2023-11-03 14:00:00,85.78,85.87,85.73,85.78,81387.0,84.3768,84.4654,84.3277,84.3768,81387.0
2023-11-03 14:05:00,85.78,85.79,85.58,85.61,76789.0,84.3768,84.3867,84.1801,84.2096,76789.0
2023-11-03 14:10:00,85.61,85.69,85.57,85.65,81381.0,84.2096,84.2883,84.1703,84.249,81381.0
2023-11-03 14:15:00,85.65,85.69,85.58,85.66,47300.0,84.249,84.2883,84.1801,84.2588,47300.0
2023-11-03 14:20:00,85.66,85.79,85.65,85.7,56248.0,84.2588,84.3867,84.249,84.2981,56248.0
2023-11-03 14:25:00,85.7,85.82,85.69,85.81,61087.0,84.2981,84.4162,84.2883,84.4063,61087.0
2023-11-03 14:30:00,85.81,85.83,85.69,85.75,54980.0,84.4063,84.426,84.2883,84.3473,54980.0
2023-11-03 14:35:00,85.74,85.83,85.72,85.8,67946.0,84.3375,84.426,84.3178,84.3965,67946.0
2023-11-03 14:40:00,85.81,85.88,85.77,85.86,98122.0,84.4063,84.4752,84.367,84.4555,98122.0
2023-11-03 14:45:00,85.86,85.9,85.78,85.89,68207.0,84.4555,84.4949,84.3768,84.485,68207.0
2023-11-03 14:50:00,85.89,85.9,85.85,85.86,47941.0,84.485,84.4949,84.4457,84.4555,47941.0
2023-11-03 14:55:00,85.87,85.87,85.79,85.84,89457.0,84.4654,84.4654,84.3867,84.4359,89457.0
2023-11-03 15:00:00,85.84,85.93,85.81,85.86,174626.0,84.4359,84.5244,84.4063,84.4555,174626.0
2023-11-03 15:05:00,85.87,85.9,85.73,85.74,107087.0,84.4654,84.4949,84.3277,84.3375,107087.0
2023-11-03 15:10:00,85.75,85.78,85.62,85.65,112391.0,84.3473,84.3768,84.2195,84.249,112391.0
2023-11-03 15:15:00,85.66,85.66,85.56,85.59,60432.0,84.2588,84.2588,84.1604,84.1899,60432.0
2023-11-03 15:20:00,85.6,85.61,85.48,85.51,107377.0,84.1998,84.2096,84.0817,84.1113,107377.0
2023-11-03 15:25:00,85.52,85.52,85.38,85.39,122197.0,84.1211,84.1211,83.9834,83.9932,122197.0
2023-11-03 15:30:00,85.39,85.39,85.29,85.35,130299.0,83.9932,83.9932,83.8949,83.9539,130299.0
2023-11-03 15:35:00,85.34,85.4,85.33,85.36,67162.0,83.944,84.0031,83.9342,83.9637,67162.0
2023-11-03 15:40:00,85.36,85.39,85.24,85.26,156670.0,83.9637,83.9932,83.8457,83.8653,156670.0
2023-11-03 15:45:00,85.26,85.28,85.16,85.2,187685.0,83.8653,83.885,83.767,83.8063,187685.0
2023-11-03 15:50:00,85.2,85.22,85.12,85.15,318675.0,83.8063,83.826,83.7276,83.7571,318675.0
2023-11-03 15:55:00,85.16,85.16,84.98,85.06,558885.0,83.767,83.767,83.5899,83.6686,558885.0
2023-11-06 09:30:00,85.08,85.73,85.03,85.68,405989.0,83.6883,84.3277,83.6391,84.2785,405989.0
2023-11-06 09:35:00,85.69,85.8,85.54,85.78,173417.0,84.2883,84.3965,84.1408,84.3768,173417.0
2023-11-06 09:40:00,85.77,85.78,85.2,85.36,239408.0,84.367,84.3768,83.8063,83.9637,239408.0
2023-11-06 09:45:00,85.34,85.47,85.11,85.34,148809.0,83.944,84.0719,83.7178,83.944,148809.0
2023-11-06 09:50:00,85.33,85.33,85.09,85.13,100587.0,83.9342,83.9342,83.6981,83.7375,100587.0
2023-11-06 09:55:00,85.13,85.26,85.06,85.18,87592.0,83.7375,83.8653,83.6686,83.7867,87592.0
2023-11-06 10:00:00,85.19,85.54,85.18,85.39,286006.0,83.7965,84.1408,83.7867,83.9932,286006.0
2023-11-06 10:05:00,85.4,85.43,85.28,85.28,103225.0,84.0031,84.0326,83.885,83.885,103225.0
2023-11-06 10:10:00,85.29,85.37,85.15,85.22,135877.0,83.8949,83.9735,83.7571,83.826,135877.0
2023-11-06 10:15:00,85.23,85.32,85.18,85.3,79012.0,83.8358,83.9244,83.7867,83.9047,79012.0
2023-11-06 10:20:00,85.29,85.4,85.25,85.31,112019.0,83.8949,84.0031,83.8555,83.9145,112019.0
2023-11-06 10:25:00,85.31,85.4,85.3,85.37,51755.0,83.9145,84.0031,83.9047,83.9735,51755.0
2023-11-06 10:30:00,85.38,85.42,85.23,85.26,90889.0,83.9834,84.0227,83.8358,83.8653,90889.0
2023-11-06 10:35:00,85.26,85.49,85.18,85.48,134022.0,83.8653,84.0916,83.7867,84.0817,134022.0
2023-11-06 10:40:00,85.48,85.49,85.2,85.21,234481.0,84.0817,84.0916,83.8063,83.8162,234481.0
2023-11-06 10:45:00,85.2,85.2,84.9,84.97,157549.0,83.8063,83.8063,83.5112,83.5801,157549.0
2023-11-06 10:50:00,84.98,85.12,84.96,85.06,112266.0,83.5899,83.7276,83.5703,83.6686,112266.0
2023-11-06 10:55:00,85.06,85.13,85.03,85.08,118284.0,83.6686,83.7375,83.6391,83.6883,118284.0
2023-11-06 11:00:00,85.08,85.1,84.87,84.89,102356.0,83.6883,83.708,83.4817,83.5014,102356.0
2023-11-06 11:05:00,84.88,84.94,84.82,84.83,86959.0,83.4916,83.5506,83.4325,83.4424,86959.0
2023-11-06 11:10:00,84.82,84.83,84.71,84.81,100207.0,83.4325,83.4424,83.3243,83.4227,100207.0
2023-11-06 11:15:00,84.8,84.85,84.77,84.82,75241.0,83.4129,83.462,83.3834,83.4325,75241.0
2023-11-06 11:20:00,84.82,84.82,84.63,84.67,91238.0,83.4325,83.4325,83.2456,83.285,91238.0
2023-11-06 11:25:00,84.67,84.79,84.65,84.75,82108.0,83.285,83.403,83.2653,83.3637,82108.0
2023-11-06 11:30:00,84.74,84.83,84.65,84.8,88602.0,83.3538,83.4424,83.2653,83.4129,88602.0
2023-11-06 11:35:00,84.81,84.86,84.71,84.73,52107.0,83.4227,83.4719,83.3243,83.344,52107.0
2023-11-06 11:40:00,84.73,84.83,84.73,84.78,95060.0,83.344,83.4424,83.344,83.3932,95060.0
2023-11-06 11:45:00,84.77,84.78,84.65,84.71,86645.0,83.3834,83.3932,83.2653,83.3243,86645.0
2023-11-06 11:50:00,84.7,84.77,84.68,84.76,43821.0,83.3145,83.3834,83.2948,83.3735,43821.0
2023-11-06 11:55:00,84.76,84.76,84.68,84.72,71145.0,83.3735,83.3735,83.2948,83.3342,71145.0
2023-11-06 12:00:00,84.72,84.81,84.66,84.69,228601.0,83.3342,83.4227,83.2752,83.3047,228601.0
2023-11-06 12:05:00,84.69,84.74,84.63,84.72,94953.0,83.3047,83.3538,83.2456,83.3342,94953.0
2023-11-06 12:10:00,84.72,84.79,84.71,84.77,55180.0,83.3342,83.403,83.3243,83.3834,55180.0
2023-11-06 12:15:00,84.77,84.8,84.69,84.7,67777.0,83.3834,83.4129,83.3047,83.3145,67777.0
2023-11-06 12:20:00,84.69,84.73,84.61,84.71,111068.0,83.3047,83.344,83.226,83.3243,111068.0
2023-11-06 12:25:00,84.71,84.76,84.67,84.75,55058.0,83.3243,83.3735,83.285,83.3637,55058.0
2023-11-06 12:30:00,84.74,84.75,84.68,84.73,55584.0,83.3538,83.3637,83.2948,83.344,55584.0
2023-11-06 12:35:00,84.73,84.79,84.72,84.73,46084.0,83.344,83.403,83.3342,83.344,46084.0
2023-11-06 12:40:00,84.72,84.76,84.68,84.69,40083.0,83.3342,83.3735,83.2948,83.3047,40083.0
2023-11-06 12:45:00,84.7,84.71,84.63,84.64,42496.0,83.3145,83.3243,83.2456,83.2555,42496.0
2023-11-06 12:50:00,84.64,84.64,84.54,84.58,66432.0,83.2555,83.2555,83.1571,83.1965,66432.0
2023-11-06 12:55:00,84.59,84.64,84.52,84.55,108417.0,83.2063,83.2555,83.1374,83.167,108417.0
2023-11-06 13:00:00,84.55,84.56,84.38,84.44,96024.0,83.167,83.1768,82.9997,83.0588,96024.0
2023-11-06 13:05:00,84.45,84.51,84.43,84.43,43366.0,83.0686,83.1276,83.0489,83.0489,43366.0
2023-11-06 13:10:00,84.43,84.44,84.31,84.34,56501.0,83.0489,83.0588,82.9309,82.9604,56501.0
2023-11-06 13:15:00,84.33,84.36,84.16,84.2,79400.0,82.9506,82.9801,82.7833,82.8227,79400.0
2023-11-06 13:20:00,84.2,84.27,84.11,84.26,95911.0,82.8227,82.8915,82.7342,82.8817,95911.0
2023-11-06 13:25:00,84.26,84.27,84.17,84.2,37911.0,82.8817,82.8915,82.7932,82.8227,37911.0
2023-11-06 13:30:00,84.2,84.2,84.09,84.11,68697.0,82.8227,82.8227,82.7145,82.7342,68697.0
2023-11-06 13:35:00,84.1,84.11,84.05,84.08,87689.0,82.7243,82.7342,82.6751,82.7046,87689.0
2023-11-06 13:40:00,84.07,84.07,83.91,83.91,126853.0,82.6948,82.6948,82.5374,82.5374,126853.0
2023-11-06 13:45:00,83.92,83.92,83.83,83.84,81014.0,82.5473,82.5473,82.4587,82.4686,81014.0
2023-11-06 13:50:00,83.84,83.84,83.72,83.73,99302.0,82.4686,82.4686,82.3505,82.3604,99302.0
2023-11-06 13:55:00,83.73,83.83,83.71,83.81,76685.0,82.3604,82.4587,82.3407,82.4391,76685.0
2023-11-06 14:00:00,83.8,83.86,83.71,83.73,88548.0,82.4292,82.4882,82.3407,82.3604,88548.0
2023-11-06 14:05:00,83.73,83.73,83.64,83.65,99430.0,82.3604,82.3604,82.2718,82.2817,99430.0
2023-11-06 14:10:00,83.66,83.7,83.61,83.63,102388.0,82.2915,82.3309,82.2423,82.262,102388.0
2023-11-06 14:15:00,83.63,83.7,83.59,83.7,47238.0,82.262,82.3309,82.2227,82.3309,47238.0
2023-11-06 14:20:00,83.7,83.74,83.65,83.68,63453.0,82.3309,82.3702,82.2817,82.3112,63453.0
2023-11-06 14:25:00,83.69,83.76,83.69,83.76,56428.0,82.321,82.3899,82.321,82.3899,56428.0
2023-11-06 14:30:00,83.76,83.88,83.74,83.86,127727.0,82.3899,82.5079,82.3702,82.4882,127727.0
2023-11-06 14:35:00,83.87,83.9,83.8,83.86,87307.0,82.4981,82.5276,82.4292,82.4882,87307.0
2023-11-06 14:40:00,83.87,83.99,83.85,83.93,64275.0,82.4981,82.6161,82.4784,82.5571,64275.0
2023-11-06 14:45:00,83.94,83.97,83.9,83.92,64876.0,82.5669,82.5964,82.5276,82.5473,64876.0
2023-11-06 14:50:00,83.92,83.99,83.91,83.98,51534.0,82.5473,82.6161,82.5374,82.6063,51534.0
2023-11-06 14:55:00,83.97,84.02,83.97,83.99,70670.0,82.5964,82.6456,82.5964,82.6161,70670.0
2023-11-06 15:00:00,84.0,84.02,83.91,83.94,58859.0,82.626,82.6456,82.5374,82.5669,58859.0
2023-11-06 15:05:00,83.94,83.95,83.79,83.81,99062.0,82.5669,82.5768,82.4194,82.4391,99062.0
2023-11-06 15:10:00,83.81,83.95,83.81,83.91,82317.0,82.4391,82.5768,82.4391,82.5374,82317.0
2023-11-06 15:15:00,83.9,83.92,83.87,83.91,63906.0,82.5276,82.5473,82.4981,82.5374,63906.0
2023-11-06 15:20:00,83.91,83.92,83.84,83.86,83617.0,82.5374,82.5473,82.4686,82.4882,83617.0
2023-11-06 15:25:00,83.86,83.86,83.76,83.77,87835.0,82.4882,82.4882,82.3899,82.3997,87835.0
2023-11-06 15:30:00,83.76,83.88,83.74,83.87,115461.0,82.3899,82.5079,82.3702,82.4981,115461.0
2023-11-06 15:35:00,83.88,83.89,83.81,83.89,96720.0,82.5079,82.5178,82.4391,82.5178,96720.0
2023-11-06 15:40:00,83.88,83.94,83.82,83.9,102313.0,82.5079,82.5669,82.4489,82.5276,102313.0
2023-11-06 15:45:00,83.9,83.96,83.83,83.95,225309.0,82.5276,82.5866,82.4587,82.5768,225309.0
2023-11-06 15:50:00,83.96,83.98,83.85,83.92,242946.0,82.5866,82.6063,82.4784,82.5473,242946.0
2023-11-06 15:55:00,83.91,84.15,83.9,84.04,625329.0,82.5374,82.7735,82.5276,82.6653,625329.0
2023-11-07 09:30:00,84.16,84.43,84.11,84.25,264031.0,82.7833,83.0489,82.7342,82.8719,264031.0
2023-11-07 09:35:00,84.23,84.42,83.98,84.11,162427.0,82.8522,83.0391,82.6063,82.7342,162427.0
2023-11-07 09:40:00,84.11,84.17,83.95,84.14,94873.0,82.7342,82.7932,82.5768,82.7637,94873.0
2023-11-07 09:45:00,84.14,84.31,84.04,84.06,123813.0,82.7637,82.9309,82.6653,82.685,123813.0
2023-11-07 09:50:00,84.08,84.32,84.05,84.16,68503.0,82.7046,82.9407,82.6751,82.7833,68503.0
2023-11-07 09:55:00,84.17,84.28,84.11,84.25,90538.0,82.7932,82.9014,82.7342,82.8719,90538.0
2023-11-07 10:00:00,84.25,84.43,84.2,84.29,127265.0,82.8719,83.0489,82.8227,82.9112,127265.0
2023-11-07 10:05:00,84.29,84.31,84.05,84.05,83084.0,82.9112,82.9309,82.6751,82.6751,83084.0
2023-11-07 10:10:00,84.06,84.24,83.99,84.12,115538.0,82.685,82.862,82.6161,82.744,115538.0
2023-11-07 10:15:00,84.1,84.22,84.05,84.19,79193.0,82.7243,82.8424,82.6751,82.8128,79193.0
2023-11-07 10:20:00,84.19,84.33,84.17,84.23,86674.0,82.8128,82.9506,82.7932,82.8522,86674.0
2023-11-07 10:25:00,84.23,84.43,84.23,84.42,78948.0,82.8522,83.0489,82.8522,83.0391,78948.0
2023-11-07 10:30:00,84.43,84.47,84.37,84.44,54845.0,83.0489,83.0883,82.9899,83.0588,54845.0
2023-11-07 10:35:00,84.44,84.57,84.43,84.48,83021.0,83.0588,83.1866,83.0489,83.0981,83021.0
2023-11-07 10:40:00,84.48,84.57,84.47,84.48,76505.0,83.0981,83.1866,83.0883,83.0981,76505.0
2023-11-07 10:45:00,84.47,84.48,84.23,84.3,85130.0,83.0883,83.0981,82.8522,82.921,85130.0
2023-11-07 10:50:00,84.29,84.37,84.25,84.28,42720.0,82.9112,82.9899,82.8719,82.9014,42720.0
2023-11-07 10:55:00,84.28,84.33,84.21,84.25,81180.0,82.9014,82.9506,82.8325,82.8719,81180.0
2023-11-07 11:00:00,84.25,84.33,84.22,84.3,58791.0,82.8719,82.9506,82.8424,82.921,58791.0
2023-11-07 11:05:00,84.31,84.49,84.31,84.44,56585.0,82.9309,83.1079,82.9309,83.0588,56585.0
2023-11-07 11:10:00,84.45,84.61,84.44,84.6,95723.0,83.0686,83.226,83.0588,83.2161,95723.0
2023-11-07 11:15:00,84.59,84.68,84.56,84.62,73519.0,83.2063,83.2948,83.1768,83.2358,73519.0
2023-11-07 11:20:00,84.62,84.64,84.52,84.54,60891.0,83.2358,83.2555,83.1374,83.1571,60891.0
2023-11-07 11:25:00,84.53,84.55,84.4,84.43,77151.0,83.1473,83.167,83.0194,83.0489,77151.0
2023-11-07 11:30:00,84.44,84.46,84.39,84.42,75431.0,83.0588,83.0784,83.0096,83.0391,75431.0
2023-11-07 11:35:00,84.43,84.53,84.41,84.51,51870.0,83.0489,83.1473,83.0292,83.1276,51870.0
2023-11-07 11:40:00,84.51,84.53,84.42,84.42,56316.0,83.1276,83.1473,83.0391,83.0391,56316.0
2023-11-07 11:45:00,84.42,84.43,84.21,84.27,63078.0,83.0391,83.0489,82.8325,82.8915,63078.0
2023-11-07 11:50:00,84.26,84.35,84.26,84.31,42338.0,82.8817,82.9702,82.8817,82.9309,42338.0
2023-11-07 11:55:00,84.32,84.36,84.3,84.34,34740.0,82.9407,82.9801,82.921,82.9604,34740.0
2023-11-07 12:00:00,84.34,84.37,84.18,84.2,63728.0,82.9604,82.9899,82.803,82.8227,63728.0
2023-11-07 12:05:00,84.2,84.23,84.16,84.22,39105.0,82.8227,82.8522,82.7833,82.8424,39105.0
2023-11-07 12:10:00,84.22,84.22,84.13,84.16,41932.0,82.8424,82.8424,82.7538,82.7833,41932.0
2023-11-07 12:15:00,84.15,84.24,84.09,84.21,81396.0,82.7735,82.862,82.7145,82.8325,81396.0
2023-11-07 12:20:00,84.2,84.22,84.16,84.21,30364.0,82.8227,82.8424,82.7833,82.8325,30364.0
2023-11-07 12:25:00,84.22,84.26,84.17,84.2,51969.0,82.8424,82.8817,82.7932,82.8227,51969.0
2023-11-07 12:30:00,84.2,84.25,84.08,84.2,61790.0,82.8227,82.8719,82.7046,82.8227,61790.0
2023-11-07 12:35:00,84.2,84.21,84.04,84.06,63697.0,82.8227,82.8325,82.6653,82.685,63697.0
2023-11-07 12:40:00,84.05,84.11,84.01,84.1,56806.0,82.6751,82.7342,82.6358,82.7243,56806.0
2023-11-07 12:45:00,84.09,84.2,84.08,84.11,86602.0,82.7145,82.8227,82.7046,82.7342,86602.0
2023-11-07 12:50:00,84.09,84.12,84.04,84.05,49200.0,82.7145,82.744,82.6653,82.6751,49200.0
2023-11-07 12:55:00,84.05,84.09,83.99,84.09,72220.0,82.6751,82.7145,82.6161,82.7145,72220.0
2023-11-07 13:00:00,84.09,84.16,84.06,84.1,35822.0,82.7145,82.7833,82.685,82.7243,35822.0
2023-11-07 13:05:00,84.11,84.14,84.06,84.12,67399.0,82.7342,82.7637,82.685,82.744,67399.0
2023-11-07 13:10:00,84.12,84.13,84.06,84.09,71086.0,82.744,82.7538,82.685,82.7145,71086.0
2023-11-07 13:15:00,84.08,84.1,84.02,84.09,79549.0,82.7046,82.7243,82.6456,82.7145,79549.0
2023-11-07 13:20:00,84.09,84.15,84.05,84.15,71787.0,82.7145,82.7735,82.6751,82.7735,71787.0
2023-11-07 13:25:00,84.14,84.2,84.14,84.17,47133.0,82.7637,82.8227,82.7637,82.7932,47133.0
2023-11-07 13:30:00,84.17,84.28,84.16,84.26,65126.0,82.7932,82.9014,82.7833,82.8817,65126.0
2023-11-07 13:35:00,84.26,84.31,84.19,84.31,66885.0,82.8817,82.9309,82.8128,82.9309,66885.0
2023-11-07 13:40:00,84.31,84.31,84.23,84.24,53286.0,82.9309,82.9309,82.8522,82.862,53286.0
2023-11-07 13:45:00,84.23,84.27,84.21,84.26,75270.0,82.8522,82.8915,82.8325,82.8817,75270.0
2023-11-07 13:50:00,84.26,84.3,84.24,84.25,87677.0,82.8817,82.921,82.862,82.8719,87677.0
2023-11-07 13:55:00,84.26,84.28,84.18,84.24,48439.0,82.8817,82.9014,82.803,82.862,48439.0
2023-11-07 14:00:00,84.25,84.28,84.21,84.26,44195.0,82.8719,82.9014,82.8325,82.8817,44195.0
2023-11-07 14:05:00,84.27,84.27,84.15,84.19,64963.0,82.8915,82.8915,82.7735,82.8128,64963.0
2023-11-07 14:10:00,84.19,84.26,84.19,84.22,37312.0,82.8128,82.8817,82.8128,82.8424,37312.0
2023-11-07 14:15:00,84.23,84.25,84.17,84.19,44736.0,82.8522,82.8719,82.7932,82.8128,44736.0
2023-11-07 14:20:00,84.19,84.28,84.17,84.25,44127.0,82.8128,82.9014,82.7932,82.8719,44127.0
2023-11-07 14:25:00,84.25,84.25,84.21,84.23,48742.0,82.8719,82.8719,82.8325,82.8522,48742.0
2023-11-07 14:30:00,84.23,84.28,84.21,84.27,49325.0,82.8522,82.9014,82.8325,82.8915,49325.0
2023-11-07 14:35:00,84.26,84.27,84.14,84.2,55876.0,82.8817,82.8915,82.7637,82.8227,55876.0
2023-11-07 14:40:00,84.2,84.21,84.1,84.16,63784.0,82.8227,82.8325,82.7243,82.7833,63784.0
2023-11-07 14:45:00,84.16,84.27,84.15,84.22,35978.0,82.7833,82.8915,82.7735,82.8424,35978.0
2023-11-07 14:50:00,84.23,84.29,84.22,84.29,45470.0,82.8522,82.9112,82.8424,82.9112,45470.0
2023-11-07 14:55:00,84.28,84.3,84.25,84.28,47095.0,82.9014,82.921,82.8719,82.9014,47095.0
2023-11-07 15:00:00,84.28,84.37,84.27,84.28,68942.0,82.9014,82.9899,82.8915,82.9014,68942.0
2023-11-07 15:05:00,84.28,84.32,84.25,84.3,74315.0,82.9014,82.9407,82.8719,82.921,74315.0
2023-11-07 15:10:00,84.31,84.42,84.3,84.4,76183.0,82.9309,83.0391,82.921,83.0194,76183.0
2023-11-07 15:15:00,84.39,84.4,84.29,84.3,64101.0,83.0096,83.0194,82.9112,82.921,64101.0
2023-11-07 15:20:00,84.3,84.42,84.25,84.42,103944.0,82.921,83.0391,82.8719,83.0391,103944.0
2023-11-07 15:25:00,84.42,84.47,84.4,84.44,91436.0,83.0391,83.0883,83.0194,83.0588,91436.0
2023-11-07 15:30:00,84.44,84.48,84.42,84.47,91327.0,83.0588,83.0981,83.0391,83.0883,91327.0
2023-11-07 15:35:00,84.47,84.55,84.45,84.52,100412.0,83.0883,83.167,83.0686,83.1374,100412.0
2023-11-07 15:40:00,84.53,84.54,84.47,84.51,98014.0,83.1473,83.1571,83.0883,83.1276,98014.0
2023-11-07 15:45:00,84.52,84.6,84.48,84.5,161329.0,83.1374,83.2161,83.0981,83.1178,161329.0
2023-11-07 15:50:00,84.5,84.55,84.43,84.51,191969.0,83.1178,83.167,83.0489,83.1276,191969.0
2023-11-07 15:55:00,84.5,84.62,84.46,84.6,543373.0,83.1178,83.2358,83.0784,83.2161,543373.0
2023-11-08 09:30:00,84.14,84.63,83.95,84.42,452727.0,82.7637,83.2456,82.5768,83.0391,452727.0
2023-11-08 09:35:00,84.42,84.53,84.29,84.45,177074.0,83.0391,83.1473,82.9112,83.0686,177074.0
2023-11-08 09:40:00,84.45,84.72,84.4,84.7,164500.0,83.0686,83.3342,83.0194,83.3145,164500.0
2023-11-08 09:45:00,84.7,84.72,84.57,84.65,181173.0,83.3145,83.3342,83.1866,83.2653,181173.0
2023-11-08 09:50:00,84.68,84.9,84.59,84.83,153828.0,83.2948,83.5112,83.2063,83.4424,153828.0
2023-11-08 09:55:00,84.84,84.92,84.68,84.76,145154.0,83.4522,83.5309,83.2948,83.3735,145154.0
2023-11-08 10:00:00,84.77,84.8,84.49,84.51,141181.0,83.3834,83.4129,83.1079,83.1276,141181.0
2023-11-08 10:05:00,84.52,84.6,84.41,84.59,130554.0,83.1374,83.2161,83.0292,83.2063,130554.0
2023-11-08 10:10:00,84.6,84.69,84.59,84.66,100166.0,83.2161,83.3047,83.2063,83.2752,100166.0
2023-11-08 10:15:00,84.65,84.65,84.53,84.62,87387.0,83.2653,83.2653,83.1473,83.2358,87387.0
2023-11-08 10:20:00,84.63,84.69,84.5,84.67,115625.0,83.2456,83.3047,83.1178,83.285,115625.0
2023-11-08 10:25:00,84.68,84.81,84.66,84.79,115230.0,83.2948,83.4227,83.2752,83.403,115230.0
2023-11-08 10:30:00,84.8,84.91,84.77,84.87,185179.0,83.4129,83.5211,83.3834,83.4817,185179.0
2023-11-08 10:35:00,84.86,84.9,84.8,84.8,102013.0,83.4719,83.5112,83.4129,83.4129,102013.0
2023-11-08 10:40:00,84.8,84.86,84.74,84.86,73109.0,83.4129,83.4719,83.3538,83.4719,73109.0
2023-11-08 10:45:00,84.87,84.88,84.7,84.7,71911.0,83.4817,83.4916,83.3145,83.3145,71911.0
2023-11-08 10:50:00,84.7,84.72,84.57,84.63,112624.0,83.3145,83.3342,83.1866,83.2456,112624.0
2023-11-08 10:55:00,84.63,84.74,84.59,84.67,102548.0,83.2456,83.3538,83.2063,83.285,102548.0
2023-11-08 11:00:00,84.67,84.76,84.58,84.71,78309.0,83.285,83.3735,83.1965,83.3243,78309.0
2023-11-08 11:05:00,84.71,84.72,84.55,84.66,145235.0,83.3243,83.3342,83.167,83.2752,145235.0
2023-11-08 11:10:00,84.65,84.73,84.64,84.66,105815.0,83.2653,83.344,83.2555,83.2752,105815.0
2023-11-08 11:15:00,84.66,84.69,84.61,84.63,108254.0,83.2752,83.3047,83.226,83.2456,108254.0
2023-11-08 11:20:00,84.64,84.65,84.42,84.43,227670.0,83.2555,83.2653,83.0391,83.0489,227670.0
2023-11-08 11:25:00,84.44,84.57,84.36,84.46,127104.0,83.0588,83.1866,82.9801,83.0784,127104.0
2023-11-08 11:30:00,84.46,84.56,84.39,84.5,110715.0,83.0784,83.1768,83.0096,83.1178,110715.0
2023-11-08 11:35:00,84.51,84.6,84.45,84.47,62193.0,83.1276,83.2161,83.0686,83.0883,62193.0
2023-11-08 11:40:00,84.47,84.53,84.45,84.5,63562.0,83.0883,83.1473,83.0686,83.1178,63562.0
2023-11-08 11:45:00,84.5,84.59,84.44,84.56,88498.0,83.1178,83.2063,83.0588,83.1768,88498.0
2023-11-08 11:50:00,84.56,84.59,84.51,84.54,66205.0,83.1768,83.2063,83.1276,83.1571,66205.0
2023-11-08 11:55:00,84.53,84.55,84.45,84.51,130344.0,83.1473,83.167,83.0686,83.1276,130344.0
2023-11-08 12:00:00,84.5,84.56,84.4,84.42,64255.0,83.1178,83.1768,83.0194,83.0391,64255.0
2023-11-08 12:05:00,84.43,84.45,84.27,84.33,210799.0,83.0489,83.0686,82.8915,82.9506,210799.0
2023-11-08 12:10:00,84.33,84.39,84.29,84.32,83388.0,82.9506,83.0096,82.9112,82.9407,83388.0
2023-11-08 12:15:00,84.31,84.31,84.22,84.22,113234.0,82.9309,82.9309,82.8424,82.8424,113234.0
2023-11-08 12:20:00,84.22,84.25,84.11,84.23,161042.0,82.8424,82.8719,82.7342,82.8522,161042.0
2023-11-08 12:25:00,84.22,84.24,84.16,84.22,124424.0,82.8424,82.862,82.7833,82.8424,124424.0
2023-11-08 12:30:00,84.22,84.22,84.01,84.05,290714.0,82.8424,82.8424,82.6358,82.6751,290714.0
2023-11-08 12:35:00,84.05,84.17,83.99,84.14,178944.0,82.6751,82.7932,82.6161,82.7637,178944.0
2023-11-08 12:40:00,84.15,84.27,84.13,84.26,162121.0,82.7735,82.8915,82.7538,82.8817,162121.0
2023-11-08 12:45:00,84.26,84.31,84.23,84.25,75206.0,82.8817,82.9309,82.8522,82.8719,75206.0
2023-11-08 12:50:00,84.24,84.34,84.23,84.29,76894.0,82.862,82.9604,82.8522,82.9112,76894.0
2023-11-08 12:55:00,84.29,84.29,84.13,84.15,64513.0,82.9112,82.9112,82.7538,82.7735,64513.0
2023-11-08 13:00:00,84.15,84.4,84.13,84.39,185368.0,82.7735,83.0194,82.7538,83.0096,185368.0
2023-11-08 13:05:00,84.38,84.48,84.35,84.4,131367.0,82.9997,83.0981,82.9702,83.0194,131367.0
2023-11-08 13:10:00,84.39,84.45,84.35,84.4,102734.0,83.0096,83.0686,82.9702,83.0194,102734.0
2023-11-08 13:15:00,84.4,84.43,84.37,84.4,76466.0,83.0194,83.0489,82.9899,83.0194,76466.0
2023-11-08 13:20:00,84.4,84.59,84.39,84.51,86829.0,83.0194,83.2063,83.0096,83.1276,86829.0
2023-11-08 13:25:00,84.5,84.5,84.42,84.43,95536.0,83.1178,83.1178,83.0391,83.0489,95536.0
2023-11-08 13:30:00,84.44,84.49,84.32,84.35,111565.0,83.0588,83.1079,82.9407,82.9702,111565.0
2023-11-08 13:35:00,84.34,84.4,84.26,84.33,128270.0,82.9604,83.0194,82.8817,82.9506,128270.0
2023-11-08 13:40:00,84.33,84.34,84.24,84.33,91335.0,82.9506,82.9604,82.862,82.9506,91335.0
2023-11-08 13:45:00,84.32,84.33,84.2,84.22,131315.0,82.9407,82.9506,82.8227,82.8424,131315.0
2023-11-08 13:50:00,84.21,84.23,84.1,84.12,158035.0,82.8325,82.8522,82.7243,82.744,158035.0
2023-11-08 13:55:00,84.12,84.32,84.11,84.3,131872.0,82.744,82.9407,82.7342,82.921,131872.0
2023-11-08 14:00:00,84.3,84.43,84.29,84.41,269392.0,82.921,83.0489,82.9112,83.0292,269392.0
2023-11-08 14:05:00,84.42,84.61,84.41,84.6,228128.0,83.0391,83.226,83.0292,83.2161,228128.0
2023-11-08 14:10:00,84.6,84.6,84.42,84.48,120806.0,83.2161,83.2161,83.0391,83.0981,120806.0
2023-11-08 14:15:00,84.49,84.63,84.49,84.56,195957.0,83.1079,83.2456,83.1079,83.1768,195957.0
2023-11-08 14:20:00,84.56,84.6,84.48,84.51,107694.0,83.1768,83.2161,83.0981,83.1276,107694.0
2023-11-08 14:25:00,84.52,84.57,84.43,84.55,143056.0,83.1374,83.1866,83.0489,83.167,143056.0
2023-11-08 14:30:00,84.56,84.61,84.44,84.47,138604.0,83.1768,83.226,83.0588,83.0883,138604.0
2023-11-08 14:35:00,84.48,84.61,84.45,84.61,137620.0,83.0981,83.226,83.0686,83.226,137620.0
2023-11-08 14:40:00,84.6,84.62,84.48,84.54,98942.0,83.2161,83.2358,83.0981,83.1571,98942.0
2023-11-08 14:45:00,84.54,84.57,84.45,84.53,128622.0,83.1571,83.1866,83.0686,83.1473,128622.0
2023-11-08 14:50:00,84.53,84.62,84.49,84.59,195421.0,83.1473,83.2358,83.1079,83.2063,195421.0
2023-11-08 14:55:00,84.58,84.66,84.35,84.41,264788.0,83.1965,83.2752,82.9702,83.0292,264788.0
2023-11-08 15:00:00,84.41,84.48,84.3,84.46,198352.0,83.0292,83.0981,82.921,83.0784,198352.0
2023-11-08 15:05:00,84.47,84.51,84.41,84.44,240027.0,83.0883,83.1276,83.0292,83.0588,240027.0
2023-11-08 15:10:00,84.44,84.45,84.29,84.31,225693.0,83.0588,83.0686,82.9112,82.9309,225693.0
2023-11-08 15:15:00,84.31,84.42,84.29,84.37,177676.0,82.9309,83.0391,82.9112,82.9899,177676.0
2023-11-08 15:20:00,84.37,84.45,84.32,84.45,158561.0,82.9899,83.0686,82.9407,83.0686,158561.0
2023-11-08 15:25:00,84.45,84.51,84.37,84.46,205685.0,83.0686,83.1276,82.9899,83.0784,205685.0
2023-11-08 15:30:00,84.45,84.49,84.4,84.41,220697.0,83.0686,83.1079,83.0194,83.0292,220697.0
2023-11-08 15:35:00,84.41,84.54,84.4,84.53,243544.0,83.0292,83.1571,83.0194,83.1473,243544.0
2023-11-08 15:40:00,84.54,84.77,84.47,84.73,356466.0,83.1571,83.3834,83.0883,83.344,356466.0
2023-11-08 15:45:00,84.73,84.84,84.71,84.73,423389.0,83.344,83.4522,83.3243,83.344,423389.0
2023-11-08 15:50:00,84.73,84.77,84.62,84.69,599901.0,83.344,83.3834,83.2358,83.3047,599901.0
2023-11-08 15:55:00,84.69,84.85,84.54,84.55,1673077.0,83.3047,83.462,83.1571,83.167,1673077.0
2023-11-09 09:30:00,87.84,89.2,87.6,89.19,2646113.0,86.4031,87.7409,86.1671,87.7311,2646113.0
2023-11-09 09:35:00,89.17,89.82,89.09,89.28,2137016.0,87.7114,88.3508,87.6327,87.8196,2137016.0
2023-11-09 09:40:00,89.21,89.67,89.11,89.58,1377783.0,87.7507,88.2032,87.6524,88.1147,1377783.0
2023-11-09 09:45:00,89.54,89.93,89.4,89.9,1276754.0,88.0753,88.459,87.9376,88.4294,1276754.0
2023-11-09 09:50:00,89.92,90.44,89.76,90.34,1572193.0,88.4491,88.9606,88.2917,88.8622,1572193.0
2023-11-09 09:55:00,90.33,90.48,90.03,90.07,982721.0,88.8524,89.0,88.5573,88.5967,982721.0
2023-11-09 10:00:00,90.07,90.13,89.16,89.7,1417171.0,88.5967,88.6557,87.7015,88.2327,1417171.0
2023-11-09 10:05:00,89.7,90.13,89.61,90.06,812591.0,88.2327,88.6557,88.1442,88.5868,812591.0
2023-11-09 10:10:00,90.06,90.13,89.57,89.62,630557.0,88.5868,88.6557,88.1048,88.154,630557.0
2023-11-09 10:15:00,89.62,90.02,89.58,89.95,677973.0,88.154,88.5475,88.1147,88.4786,677973.0
2023-11-09 10:20:00,89.95,90.37,89.94,90.35,940276.0,88.4786,88.8918,88.4688,88.8721,940276.0
2023-11-09 10:25:00,90.36,90.64,90.18,90.59,929261.0,88.8819,89.1573,88.7049,89.1082,929261.0
2023-11-09 10:30:00,90.59,90.71,89.94,90.02,892159.0,89.1082,89.2262,88.4688,88.5475,892159.0
2023-11-09 10:35:00,90.03,90.48,89.93,90.36,554466.0,88.5573,89.0,88.459,88.8819,554466.0
2023-11-09 10:40:00,90.36,90.5,90.23,90.46,461222.0,88.8819,89.0196,88.754,88.9803,461222.0
2023-11-09 10:45:00,90.44,90.87,90.36,90.8,660475.0,88.9606,89.3836,88.8819,89.3147,660475.0
2023-11-09 10:50:00,90.81,91.03,90.8,90.93,822706.0,89.3246,89.541,89.3147,89.4426,822706.0
2023-11-09 10:55:00,90.92,91.14,90.73,90.78,759542.0,89.4328,89.6492,89.2459,89.295,759542.0
2023-11-09 11:00:00,90.77,90.84,90.57,90.75,516788.0,89.2852,89.3541,89.0885,89.2655,516788.0
2023-11-09 11:05:00,90.75,90.76,90.47,90.51,331803.0,89.2655,89.2754,88.9901,89.0295,331803.0
2023-11-09 11:10:00,90.5,90.56,90.33,90.48,409373.0,89.0196,89.0786,88.8524,89.0,409373.0
2023-11-09 11:15:00,90.49,90.51,90.17,90.36,436454.0,89.0098,89.0295,88.695,88.8819,436454.0
2023-11-09 11:20:00,90.36,90.53,90.27,90.4,342937.0,88.8819,89.0491,88.7934,88.9213,342937.0
2023-11-09 11:25:00,90.39,90.56,90.2,90.29,360174.0,88.9114,89.0786,88.7245,88.8131,360174.0
2023-11-09 11:30:00,90.3,90.62,90.07,90.57,484345.0,88.8229,89.1377,88.5967,89.0885,484345.0
2023-11-09 11:35:00,90.58,90.71,90.51,90.64,332488.0,89.0983,89.2262,89.0295,89.1573,332488.0
2023-11-09 11:40:00,90.64,90.82,90.62,90.78,385992.0,89.1573,89.3344,89.1377,89.295,385992.0
2023-11-09 11:45:00,90.79,90.98,90.69,90.98,436903.0,89.3049,89.4918,89.2065,89.4918,436903.0
2023-11-09 11:50:00,90.98,90.99,90.81,90.84,215655.0,89.4918,89.5016,89.3246,89.3541,215655.0
2023-11-09 11:55:00,90.85,90.89,90.54,90.72,986530.0,89.3639,89.4032,89.059,89.236,986530.0
2023-11-09 12:00:00,90.74,91.01,90.66,90.9,378051.0,89.2557,89.5213,89.177,89.4131,378051.0
2023-11-09 12:05:00,90.88,91.04,90.87,90.98,303104.0,89.3934,89.5508,89.3836,89.4918,303104.0
2023-11-09 12:10:00,90.98,91.02,90.71,90.96,416255.0,89.4918,89.5311,89.2262,89.4721,416255.0
2023-11-09 12:15:00,90.95,90.97,90.84,90.95,241387.0,89.4623,89.4819,89.3541,89.4623,241387.0
2023-11-09 12:20:00,90.94,91.14,90.89,91.12,417070.0,89.4524,89.6492,89.4032,89.6295,417070.0
2023-11-09 12:25:00,91.13,91.21,90.78,90.81,542060.0,89.6393,89.718,89.295,89.3246,542060.0
2023-11-09 12:30:00,90.81,91.05,90.77,91.03,247757.0,89.3246,89.5606,89.2852,89.541,247757.0
2023-11-09 12:35:00,91.03,91.06,90.99,91.03,141930.0,89.541,89.5705,89.5016,89.541,141930.0
2023-11-09 12:40:00,91.04,91.06,90.86,91.02,170130.0,89.5508,89.5705,89.3737,89.5311,170130.0
2023-11-09 12:45:00,91.02,91.06,90.89,90.95,167892.0,89.5311,89.5705,89.4032,89.4623,167892.0
2023-11-09 12:50:00,90.95,91.1,90.94,91.09,198429.0,89.4623,89.6098,89.4524,89.6,198429.0
2023-11-09 12:55:00,91.09,91.12,90.96,91.04,210162.0,89.6,89.6295,89.4721,89.5508,210162.0
2023-11-09 13:00:00,91.04,91.09,90.45,90.56,272188.0,89.5508,89.6,88.9704,89.0786,272188.0
2023-11-09 13:05:00,90.57,90.63,90.16,90.18,355773.0,89.0885,89.1475,88.6852,88.7049,355773.0
2023-11-09 13:10:00,90.19,90.58,90.1,90.55,447492.0,88.7147,89.0983,88.6262,89.0688,447492.0
2023-11-09 13:15:00,90.54,90.68,90.32,90.67,247748.0,89.059,89.1967,88.8426,89.1868,247748.0
2023-11-09 13:20:00,90.66,90.91,90.61,90.86,270467.0,89.177,89.4229,89.1278,89.3737,270467.0
2023-11-09 13:25:00,90.87,90.92,90.58,90.79,195283.0,89.3836,89.4328,89.0983,89.3049,195283.0
2023-11-09 13:30:00,90.78,90.78,90.61,90.72,118838.0,89.295,89.295,89.1278,89.236,118838.0
2023-11-09 13:35:00,90.72,90.94,90.65,90.84,194186.0,89.236,89.4524,89.1672,89.3541,194186.0
2023-11-09 13:40:00,90.81,90.91,90.54,90.72,224336.0,89.3246,89.4229,89.059,89.236,224336.0
2023-11-09 13:45:00,90.72,90.76,90.5,90.59,192506.0,89.236,89.2754,89.0196,89.1082,192506.0
2023-11-09 13:50:00,90.58,90.89,90.57,90.84,136605.0,89.0983,89.4032,89.0885,89.3541,136605.0
2023-11-09 13:55:00,90.85,90.88,90.65,90.76,198475.0,89.3639,89.3934,89.1672,89.2754,198475.0
2023-11-09 14:00:00,90.76,90.76,90.27,90.44,307993.0,89.2754,89.2754,88.7934,88.9606,307993.0
2023-11-09 14:05:00,90.44,90.63,90.34,90.59,236213.0,88.9606,89.1475,88.8622,89.1082,236213.0
2023-11-09 14:10:00,90.6,90.62,90.43,90.59,296993.0,89.118,89.1377,88.9508,89.1082,296993.0
2023-11-09 14:15:00,90.59,90.62,90.16,90.25,337222.0,89.1082,89.1377,88.6852,88.7737,337222.0
2023-11-09 14:20:00,90.25,90.27,90.05,90.2,378722.0,88.7737,88.7934,88.577,88.7245,378722.0
2023-11-09 14:25:00,90.21,90.37,90.13,90.27,275556.0,88.7344,88.8918,88.6557,88.7934,275556.0
2023-11-09 14:30:00,90.26,90.34,90.11,90.17,148360.0,88.7836,88.8622,88.636,88.695,148360.0
2023-11-09 14:35:00,90.18,90.22,89.74,89.81,537592.0,88.7049,88.7442,88.2721,88.3409,537592.0
2023-11-09 14:40:00,89.81,89.92,89.67,89.91,323515.0,88.3409,88.4491,88.2032,88.4393,323515.0
2023-11-09 14:45:00,89.92,90.09,89.89,90.06,212197.0,88.4491,88.6163,88.4196,88.5868,212197.0
2023-11-09 14:50:00,90.07,90.07,89.82,89.92,206060.0,88.5967,88.5967,88.3508,88.4491,206060.0
2023-11-09 14:55:00,89.91,89.96,89.83,89.93,191160.0,88.4393,88.4885,88.3606,88.459,191160.0
2023-11-09 15:00:00,89.94,90.35,89.83,90.23,299996.0,88.4688,88.8721,88.3606,88.754,299996.0
2023-11-09 15:05:00,90.23,90.35,90.16,90.34,193211.0,88.754,88.8721,88.6852,88.8622,193211.0
2023-11-09 15:10:00,90.34,90.49,90.23,90.45,322794.0,88.8622,89.0098,88.754,88.9704,322794.0
2023-11-09 15:15:00,90.45,90.47,90.08,90.09,272693.0,88.9704,88.9901,88.6065,88.6163,272693.0
2023-11-09 15:20:00,90.09,90.09,89.8,89.92,338956.0,88.6163,88.6163,88.3311,88.4491,338956.0
2023-11-09 15:25:00,89.92,90.06,89.88,89.96,199007.0,88.4491,88.5868,88.4098,88.4885,199007.0
2023-11-09 15:30:00,89.97,90.0,89.77,89.9,257580.0,88.4983,88.5278,88.3016,88.4294,257580.0
2023-11-09 15:35:00,89.9,90.05,89.86,89.95,265415.0,88.4294,88.577,88.3901,88.4786,265415.0
2023-11-09 15:40:00,89.95,90.03,89.9,90.03,237108.0,88.4786,88.5573,88.4294,88.5573,237108.0
2023-11-09 15:45:00,90.03,90.2,90.02,90.18,367315.0,88.5573,88.7245,88.5475,88.7049,367315.0
2023-11-09 15:50:00,90.18,90.28,90.09,90.12,581260.0,88.7049,88.8032,88.6163,88.6458,581260.0
2023-11-09 15:55:00,90.12,90.39,90.05,90.31,1512441.0,88.6458,88.9114,88.577,88.8327,1512441.0
2023-11-10 09:30:00,90.13,90.16,88.62,89.08,1015100.0,88.6557,88.6852,87.1704,87.6229,1015100.0
2023-11-10 09:35:00,89.1,89.28,88.88,88.93,413680.0,87.6425,87.8196,87.4261,87.4753,413680.0
2023-11-10 09:40:00,88.94,89.24,88.85,89.11,385824.0,87.4851,87.7802,87.3966,87.6524,385824.0
2023-11-10 09:45:00,89.11,89.19,88.58,88.73,530659.0,87.6524,87.7311,87.131,87.2786,530659.0
2023-11-10 09:50:00,88.74,88.79,88.16,88.34,716054.0,87.2884,87.3376,86.7179,86.895,716054.0
2023-11-10 09:55:00,88.34,88.42,88.05,88.15,540775.0,86.895,86.9737,86.6097,86.7081,540775.0
2023-11-10 10:00:00,88.13,88.15,87.56,87.61,961727.0,86.6884,86.7081,86.1277,86.1769,961727.0
2023-11-10 10:05:00,87.61,88.17,87.61,88.04,451725.0,86.1769,86.7277,86.1769,86.5999,451725.0
2023-11-10 10:10:00,88.02,88.17,87.69,87.76,331694.0,86.5802,86.7277,86.2556,86.3244,331694.0
2023-11-10 10:15:00,87.76,88.16,87.76,88.15,213209.0,86.3244,86.7179,86.3244,86.7081,213209.0
2023-11-10 10:20:00,88.15,88.45,88.11,88.35,268199.0,86.7081,87.0032,86.6687,86.9048,268199.0
2023-11-10 10:25:00,88.34,88.35,87.87,87.97,229282.0,86.895,86.9048,86.4326,86.531,229282.0
2023-11-10 10:30:00,87.97,88.07,87.74,87.75,191284.0,86.531,86.6294,86.3048,86.3146,191284.0
2023-11-10 10:35:00,87.76,88.0,87.62,87.93,237378.0,86.3244,86.5605,86.1867,86.4917,237378.0
2023-11-10 10:40:00,87.93,87.94,87.7,87.73,134775.0,86.4917,86.5015,86.2654,86.2949,134775.0
2023-11-10 10:45:00,87.72,87.85,87.71,87.72,149430.0,86.2851,86.413,86.2753,86.2851,149430.0
2023-11-10 10:50:00,87.72,87.73,87.42,87.45,427416.0,86.2851,86.2949,85.99,86.0195,427416.0
2023-11-10 10:55:00,87.44,87.67,87.37,87.66,233654.0,86.0097,86.2359,85.9408,86.2261,233654.0
2023-11-10 11:00:00,87.65,87.81,87.51,87.53,168047.0,86.2162,86.3736,86.0785,86.0982,168047.0
2023-11-10 11:05:00,87.53,87.54,87.31,87.47,349310.0,86.0982,86.108,85.8818,86.0392,349310.0
2023-11-10 11:10:00,87.48,87.57,87.42,87.48,221499.0,86.049,86.1376,85.99,86.049,221499.0
2023-11-10 11:15:00,87.49,87.51,87.31,87.31,237436.0,86.0589,86.0785,85.8818,85.8818,237436.0
2023-11-10 11:20:00,87.31,87.34,86.95,86.95,585108.0,85.8818,85.9113,85.5277,85.5277,585108.0
2023-11-10 11:25:00,86.95,87.32,86.93,87.23,346193.0,85.5277,85.8916,85.508,85.8031,346193.0
2023-11-10 11:30:00,87.22,87.23,86.96,86.98,239136.0,85.7933,85.8031,85.5375,85.5572,239136.0
2023-11-10 11:35:00,86.98,87.25,86.95,87.21,261800.0,85.5572,85.8228,85.5277,85.7834,261800.0
2023-11-10 11:40:00,87.22,87.52,87.22,87.51,234327.0,85.7933,86.0884,85.7933,86.0785,234327.0
2023-11-10 11:45:00,87.5,87.55,87.42,87.51,146289.0,86.0687,86.1179,85.99,86.0785,146289.0
2023-11-10 11:50:00,87.51,87.54,87.28,87.31,175470.0,86.0785,86.108,85.8523,85.8818,175470.0
2023-11-10 11:55:00,87.31,87.44,87.21,87.4,124518.0,85.8818,86.0097,85.7834,85.9703,124518.0
2023-11-10 12:00:00,87.4,87.58,87.4,87.41,150776.0,85.9703,86.1474,85.9703,85.9802,150776.0
2023-11-10 12:05:00,87.41,87.42,87.27,87.29,117903.0,85.9802,85.99,85.8425,85.8621,117903.0
2023-11-10 12:10:00,87.3,87.4,87.26,87.38,107786.0,85.872,85.9703,85.8326,85.9507,107786.0
2023-11-10 12:15:00,87.36,87.37,87.28,87.35,68762.0,85.931,85.9408,85.8523,85.9212,68762.0
2023-11-10 12:20:00,87.37,87.39,87.3,87.31,73040.0,85.9408,85.9605,85.872,85.8818,73040.0
2023-11-10 12:25:00,87.32,87.32,87.11,87.18,153355.0,85.8916,85.8916,85.6851,85.7539,153355.0
2023-11-10 12:30:00,87.19,87.37,87.17,87.31,154787.0,85.7638,85.9408,85.7441,85.8818,154787.0
2023-11-10 12:35:00,87.34,87.43,87.29,87.41,129572.0,85.9113,85.9998,85.8621,85.9802,129572.0
2023-11-10 12:40:00,87.41,87.49,87.28,87.48,128861.0,85.9802,86.0589,85.8523,86.049,128861.0
2023-11-10 12:45:00,87.47,87.58,87.44,87.49,180902.0,86.0392,86.1474,86.0097,86.0589,180902.0
2023-11-10 12:50:00,87.48,87.86,87.48,87.83,230659.0,86.049,86.4228,86.049,86.3933,230659.0
2023-11-10 12:55:00,87.84,87.87,87.61,87.69,244671.0,86.4031,86.4326,86.1769,86.2556,244671.0
2023-11-10 13:00:00,87.69,87.75,87.65,87.74,136769.0,86.2556,86.3146,86.2162,86.3048,136769.0
2023-11-10 13:05:00,87.73,87.83,87.67,87.79,116725.0,86.2949,86.3933,86.2359,86.354,116725.0
2023-11-10 13:10:00,87.8,87.86,87.62,87.64,109574.0,86.3638,86.4228,86.1867,86.2064,109574.0
2023-11-10 13:15:00,87.65,87.76,87.55,87.76,138460.0,86.2162,86.3244,86.1179,86.3244,138460.0
2023-11-10 13:20:00,87.76,87.94,87.75,87.92,180996.0,86.3244,86.5015,86.3146,86.4818,180996.0
2023-11-10 13:25:00,87.91,87.96,87.8,87.83,158439.0,86.472,86.5212,86.3638,86.3933,158439.0
2023-11-10 13:30:00,87.84,87.9,87.69,87.72,140561.0,86.4031,86.4622,86.2556,86.2851,140561.0
2023-11-10 13:35:00,87.73,87.75,87.6,87.67,138040.0,86.2949,86.3146,86.1671,86.2359,138040.0
2023-11-10 13:40:00,87.67,87.77,87.66,87.75,121552.0,86.2359,86.3343,86.2261,86.3146,121552.0
2023-11-10 13:45:00,87.75,87.8,87.56,87.57,124045.0,86.3146,86.3638,86.1277,86.1376,124045.0
2023-11-10 13:50:00,87.56,87.61,87.46,87.59,128347.0,86.1277,86.1769,86.0294,86.1572,128347.0
2023-11-10 13:55:00,87.58,87.61,87.51,87.54,69712.0,86.1474,86.1769,86.0785,86.108,69712.0
2023-11-10 14:00:00,87.54,87.54,87.37,87.38,151243.0,86.108,86.108,85.9408,85.9507,151243.0
2023-11-10 14:05:00,87.39,87.58,87.38,87.57,138225.0,85.9605,86.1474,85.9507,86.1376,138225.0
2023-11-10 14:10:00,87.56,87.69,87.55,87.65,99785.0,86.1277,86.2556,86.1179,86.2162,99785.0
2023-11-10 14:15:00,87.65,87.66,87.57,87.63,76607.0,86.2162,86.2261,86.1376,86.1966,76607.0
2023-11-10 14:20:00,87.63,87.7,87.6,87.69,95290.0,86.1966,86.2654,86.1671,86.2556,95290.0
2023-11-10 14:25:00,87.68,87.84,87.68,87.81,105177.0,86.2458,86.4031,86.2458,86.3736,105177.0
2023-11-10 14:30:00,87.81,87.85,87.66,87.71,135472.0,86.3736,86.413,86.2261,86.2753,135472.0
2023-11-10 14:35:00,87.7,87.93,87.7,87.93,122056.0,86.2654,86.4917,86.2654,86.4917,122056.0
2023-11-10 14:40:00,87.94,87.94,87.79,87.8,108640.0,86.5015,86.5015,86.354,86.3638,108640.0
2023-11-10 14:45:00,87.79,87.86,87.79,87.84,105512.0,86.354,86.4228,86.354,86.4031,105512.0
2023-11-10 14:50:00,87.84,88.07,87.81,88.02,172420.0,86.4031,86.6294,86.3736,86.5802,172420.0
2023-11-10 14:55:00,88.0,88.01,87.86,87.94,142213.0,86.5605,86.5704,86.4228,86.5015,142213.0
2023-11-10 15:00:00,87.94,87.96,87.73,87.75,220794.0,86.5015,86.5212,86.2949,86.3146,220794.0
2023-11-10 15:05:00,87.74,87.85,87.71,87.84,113334.0,86.3048,86.413,86.2753,86.4031,113334.0
2023-11-10 15:10:00,87.84,88.07,87.84,88.01,211631.0,86.4031,86.6294,86.4031,86.5704,211631.0
2023-11-10 15:15:00,88.01,88.07,87.88,88.07,193350.0,86.5704,86.6294,86.4425,86.6294,193350.0
2023-11-10 15:20:00,88.06,88.07,87.9,88.0,166948.0,86.6195,86.6294,86.4622,86.5605,166948.0
2023-11-10 15:25:00,87.99,88.04,87.9,88.01,139999.0,86.5507,86.5999,86.4622,86.5704,139999.0
2023-11-10 15:30:00,88.01,88.03,87.88,87.98,192288.0,86.5704,86.59,86.4425,86.5408,192288.0
2023-11-10 15:35:00,87.98,88.04,87.88,87.97,250496.0,86.5408,86.5999,86.4425,86.531,250496.0
2023-11-10 15:40:00,87.97,88.07,87.88,88.05,285207.0,86.531,86.6294,86.4425,86.6097,285207.0
2023-11-10 15:45:00,88.04,88.21,88.0,88.14,341973.0,86.5999,86.7671,86.5605,86.6982,341973.0
2023-11-10 15:50:00,88.14,88.15,87.97,88.09,390991.0,86.6982,86.7081,86.531,86.6491,390991.0
2023-11-10 15:55:00,88.09,88.28,88.09,88.26,901751.0,86.6491,86.8359,86.6491,86.8163,901751.0
2023-11-13 09:30:00,88.42,88.42,87.57,87.57,511274.0,86.9737,86.9737,86.1376,86.1376,511274.0
2023-11-13 09:35:00,87.56,87.89,87.4,87.84,192388.0,86.1277,86.4523,85.9703,86.4031,192388.0
2023-11-13 09:40:00,87.84,88.19,87.81,88.05,131725.0,86.4031,86.7474,86.3736,86.6097,131725.0
2023-11-13 09:45:00,88.06,88.54,88.05,88.48,232152.0,86.6195,87.0917,86.6097,87.0327,232152.0
2023-11-13 09:50:00,88.47,88.69,88.44,88.48,253234.0,87.0228,87.2392,86.9933,87.0327,253234.0
2023-11-13 09:55:00,88.48,88.52,88.21,88.25,198498.0,87.0327,87.072,86.7671,86.8064,198498.0
2023-11-13 10:00:00,88.29,88.64,88.21,88.61,199558.0,86.8458,87.1901,86.7671,87.1605,199558.0
2023-11-13 10:05:00,88.61,88.79,88.55,88.58,224852.0,87.1605,87.3376,87.1015,87.131,224852.0
2023-11-13 10:10:00,88.58,88.77,88.51,88.75,127306.0,87.131,87.3179,87.0622,87.2983,127306.0
2023-11-13 10:15:00,88.75,88.77,88.63,88.73,137915.0,87.2983,87.3179,87.1802,87.2786,137915.0
2023-11-13 10:20:00,88.74,88.78,88.63,88.69,158791.0,87.2884,87.3278,87.1802,87.2392,158791.0
2023-11-13 10:25:00,88.69,88.79,88.64,88.67,171003.0,87.2392,87.3376,87.1901,87.2196,171003.0
2023-11-13 10:30:00,88.67,88.75,88.64,88.67,83548.0,87.2196,87.2983,87.1901,87.2196,83548.0
2023-11-13 10:35:00,88.67,88.75,88.57,88.59,123634.0,87.2196,87.2983,87.1212,87.1409,123634.0
2023-11-13 10:40:00,88.58,88.65,88.52,88.64,92987.0,87.131,87.1999,87.072,87.1901,92987.0
2023-11-13 10:45:00,88.64,88.89,88.64,88.77,161527.0,87.1901,87.436,87.1901,87.3179,161527.0
2023-11-13 10:50:00,88.76,88.86,88.75,88.77,99958.0,87.3081,87.4065,87.2983,87.3179,99958.0
2023-11-13 10:55:00,88.78,88.78,88.64,88.73,126763.0,87.3278,87.3278,87.1901,87.2786,126763.0
2023-11-13 11:00:00,88.73,88.83,88.69,88.79,78895.0,87.2786,87.3769,87.2392,87.3376,78895.0
2023-11-13 11:05:00,88.78,88.85,88.75,88.79,100880.0,87.3278,87.3966,87.2983,87.3376,100880.0
2023-11-13 11:10:00,88.78,89.05,88.77,89.03,202653.0,87.3278,87.5933,87.3179,87.5737,202653.0
2023-11-13 11:15:00,89.03,89.06,88.87,88.91,126354.0,87.5737,87.6032,87.4163,87.4556,126354.0
2023-11-13 11:20:00,88.9,88.9,88.76,88.88,63429.0,87.4458,87.4458,87.3081,87.4261,63429.0
2023-11-13 11:25:00,88.88,88.91,88.82,88.87,55375.0,87.4261,87.4556,87.3671,87.4163,55375.0
2023-11-13 11:30:00,88.86,89.0,88.86,88.98,75762.0,87.4065,87.5442,87.4065,87.5245,75762.0
2023-11-13 11:35:00,88.98,88.99,88.8,88.84,136340.0,87.5245,87.5343,87.3474,87.3868,136340.0
2023-11-13 11:40:00,88.84,89.09,88.83,89.07,75176.0,87.3868,87.6327,87.3769,87.613,75176.0
2023-11-13 11:45:00,89.07,89.25,89.07,89.13,104525.0,87.613,87.7901,87.613,87.672,104525.0
2023-11-13 11:50:00,89.13,89.22,89.12,89.18,46413.0,87.672,87.7606,87.6622,87.7212,46413.0
2023-11-13 11:55:00,89.18,89.18,89.07,89.14,139279.0,87.7212,87.7212,87.613,87.6819,139279.0
2023-11-13 12:00:00,89.15,89.24,89.11,89.2,78472.0,87.6917,87.7802,87.6524,87.7409,78472.0
2023-11-13 12:05:00,89.2,89.21,89.07,89.13,95600.0,87.7409,87.7507,87.613,87.672,95600.0
2023-11-13 12:10:00,89.13,89.17,89.04,89.16,52496.0,87.672,87.7114,87.5835,87.7015,52496.0
2023-11-13 12:15:00,89.15,89.27,89.11,89.25,94882.0,87.6917,87.8097,87.6524,87.7901,94882.0
2023-11-13 12:20:00,89.26,89.37,89.23,89.35,95343.0,87.7999,87.9081,87.7704,87.8884,95343.0
2023-11-13 12:25:00,89.35,89.4,89.26,89.28,86656.0,87.8884,87.9376,87.7999,87.8196,86656.0
2023-11-13 12:30:00,89.27,89.4,89.26,89.39,77693.0,87.8097,87.9376,87.7999,87.9278,77693.0
2023-11-13 12:35:00,89.39,89.46,89.35,89.43,85409.0,87.9278,87.9966,87.8884,87.9671,85409.0
2023-11-13 12:40:00,89.44,89.48,89.35,89.4,84634.0,87.977,88.0163,87.8884,87.9376,84634.0
2023-11-13 12:45:00,89.4,89.42,89.24,89.31,112118.0,87.9376,87.9573,87.7802,87.8491,112118.0
2023-11-13 12:50:00,89.31,89.45,89.3,89.45,59318.0,87.8491,87.9868,87.8393,87.9868,59318.0
2023-11-13 12:55:00,89.45,89.55,89.39,89.55,111781.0,87.9868,88.0852,87.9278,88.0852,111781.0
2023-11-13 13:00:00,89.55,89.59,89.51,89.53,75604.0,88.0852,88.1245,88.0458,88.0655,75604.0
2023-11-13 13:05:00,89.53,89.64,89.5,89.57,90636.0,88.0655,88.1737,88.036,88.1048,90636.0
2023-11-13 13:10:00,89.58,89.69,89.57,89.68,94053.0,88.1147,88.2229,88.1048,88.213,94053.0
2023-11-13 13:15:00,89.68,89.73,89.63,89.69,110276.0,88.213,88.2622,88.1639,88.2229,110276.0
2023-11-13 13:20:00,89.7,89.7,89.52,89.64,133100.0,88.2327,88.2327,88.0557,88.1737,133100.0
2023-11-13 13:25:00,89.63,89.65,89.56,89.59,73881.0,88.1639,88.1835,88.095,88.1245,73881.0
2023-11-13 13:30:00,89.58,89.59,89.44,89.47,73167.0,88.1147,88.1245,87.977,88.0065,73167.0
2023-11-13 13:35:00,89.46,89.59,89.44,89.57,120079.0,87.9966,88.1245,87.977,88.1048,120079.0
2023-11-13 13:40:00,89.58,89.71,89.57,89.7,78538.0,88.1147,88.2426,88.1048,88.2327,78538.0
2023-11-13 13:45:00,89.7,89.76,89.7,89.73,127578.0,88.2327,88.2917,88.2327,88.2622,127578.0
2023-11-13 13:50:00,89.73,89.76,89.58,89.61,131125.0,88.2622,88.2917,88.1147,88.1442,131125.0
2023-11-13 13:55:00,89.62,89.74,89.59,89.67,72480.0,88.154,88.2721,88.1245,88.2032,72480.0
2023-11-13 14:00:00,89.67,89.8,89.67,89.77,107321.0,88.2032,88.3311,88.2032,88.3016,107321.0
2023-11-13 14:05:00,89.77,89.9,89.72,89.81,118471.0,88.3016,88.4294,88.2524,88.3409,118471.0
2023-11-13 14:10:00,89.81,89.81,89.7,89.71,91990.0,88.3409,88.3409,88.2327,88.2426,91990.0
2023-11-13 14:15:00,89.7,89.71,89.56,89.61,83903.0,88.2327,88.2426,88.095,88.1442,83903.0
2023-11-13 14:20:00,89.6,89.61,89.54,89.56,108199.0,88.1344,88.1442,88.0753,88.095,108199.0
2023-11-13 14:25:00,89.58,89.58,89.47,89.53,126336.0,88.1147,88.1147,88.0065,88.0655,126336.0
2023-11-13 14:30:00,89.54,89.55,89.42,89.45,106147.0,88.0753,88.0852,87.9573,87.9868,106147.0
2023-11-13 14:35:00,89.46,89.65,89.46,89.64,105419.0,87.9966,88.1835,87.9966,88.1737,105419.0
2023-11-13 14:40:00,89.65,89.66,89.58,89.63,85551.0,88.1835,88.1934,88.1147,88.1639,85551.0
2023-11-13 14:45:00,89.63,89.67,89.6,89.64,77704.0,88.1639,88.2032,88.1344,88.1737,77704.0
2023-11-13 14:50:00,89.64,89.64,89.53,89.57,62149.0,88.1737,88.1737,88.0655,88.1048,62149.0
2023-11-13 14:55:00,89.58,89.68,89.57,89.64,76532.0,88.1147,88.213,88.1048,88.1737,76532.0
2023-11-13 15:00:00,89.64,89.65,89.52,89.56,76854.0,88.1737,88.1835,88.0557,88.095,76854.0
2023-11-13 15:05:00,89.56,89.57,89.5,89.56,56519.0,88.095,88.1048,88.036,88.095,56519.0
2023-11-13 15:10:00,89.56,89.58,89.51,89.56,82223.0,88.095,88.1147,88.0458,88.095,82223.0
2023-11-13 15:15:00,89.56,89.56,89.3,89.33,126304.0,88.095,88.095,87.8393,87.8688,126304.0
2023-11-13 15:20:00,89.33,89.46,89.33,89.45,79177.0,87.8688,87.9966,87.8688,87.9868,79177.0
2023-11-13 15:25:00,89.45,89.45,89.33,89.37,84262.0,87.9868,87.9868,87.8688,87.9081,84262.0
2023-11-13 15:30:00,89.37,89.55,89.33,89.53,134582.0,87.9081,88.0852,87.8688,88.0655,134582.0
2023-11-13 15:35:00,89.53,89.66,89.51,89.63,132249.0,88.0655,88.1934,88.0458,88.1639,132249.0
2023-11-13 15:40:00,89.63,89.67,89.57,89.62,155467.0,88.1639,88.2032,88.1048,88.154,155467.0
2023-11-13 15:45:00,89.62,89.67,89.6,89.66,167323.0,88.154,88.2032,88.1344,88.1934,167323.0
2023-11-13 15:50:00,89.66,89.68,89.48,89.52,241576.0,88.1934,88.213,88.0163,88.0557,241576.0
2023-11-13 15:55:00,89.51,89.53,89.44,89.44,450035.0,88.0458,88.0655,87.977,87.977,450035.0
2023-11-14 09:30:00,90.03,90.84,89.99,90.81,550333.0,88.5573,89.3541,88.518,89.3246,550333.0
2023-11-14 09:35:00,90.81,90.94,90.58,90.9,332177.0,89.3246,89.4524,89.0983,89.4131,332177.0
2023-11-14 09:40:00,90.9,91.11,90.8,90.94,407726.0,89.4131,89.6197,89.3147,89.4524,407726.0
2023-11-14 09:45:00,90.95,91.09,90.85,90.96,167184.0,89.4623,89.6,89.3639,89.4721,167184.0
2023-11-14 09:50:00,90.96,91.16,90.91,91.1,217045.0,89.4721,89.6688,89.4229,89.6098,217045.0
2023-11-14 09:55:00,91.11,91.35,91.09,91.27,263887.0,89.6197,89.8557,89.6,89.777,263887.0
2023-11-14 10:00:00,91.27,91.44,91.14,91.35,309600.0,89.777,89.9443,89.6492,89.8557,309600.0
2023-11-14 10:05:00,91.33,91.34,91.13,91.21,208626.0,89.8361,89.8459,89.6393,89.718,208626.0
2023-11-14 10:10:00,91.21,91.35,90.99,91.0,205623.0,89.718,89.8557,89.5016,89.5114,205623.0
2023-11-14 10:15:00,91.01,91.07,90.88,91.04,178997.0,89.5213,89.5803,89.3934,89.5508,178997.0
2023-11-14 10:20:00,91.05,91.12,90.96,91.01,215355.0,89.5606,89.6295,89.4721,89.5213,215355.0
2023-11-14 10:25:00,91.02,91.04,90.89,90.98,152222.0,89.5311,89.5508,89.4032,89.4918,152222.0
2023-11-14 10:30:00,90.98,90.99,90.88,90.96,127066.0,89.4918,89.5016,89.3934,89.4721,127066.0
2023-11-14 10:35:00,90.95,91.04,90.74,90.76,113921.0,89.4623,89.5508,89.2557,89.2754,113921.0
2023-11-14 10:40:00,90.76,91.05,90.75,91.04,145719.0,89.2754,89.5606,89.2655,89.5508,145719.0
2023-11-14 10:45:00,91.04,91.23,91.03,91.22,87159.0,89.5508,89.7377,89.541,89.7279,87159.0
2023-11-14 10:50:00,91.23,91.27,91.15,91.22,87423.0,89.7377,89.777,89.659,89.7279,87423.0
2023-11-14 10:55:00,91.22,91.25,91.05,91.12,82767.0,89.7279,89.7574,89.5606,89.6295,82767.0
2023-11-14 11:00:00,91.12,91.27,91.12,91.19,90679.0,89.6295,89.777,89.6295,89.6983,90679.0
2023-11-14 11:05:00,91.19,91.28,91.18,91.2,73649.0,89.6983,89.7869,89.6885,89.7082,73649.0
2023-11-14 11:10:00,91.2,91.39,91.19,91.38,92601.0,89.7082,89.8951,89.6983,89.8852,92601.0
2023-11-14 11:15:00,91.38,91.46,91.28,91.29,96834.0,89.8852,89.9639,89.7869,89.7967,96834.0
2023-11-14 11:20:00,91.29,91.41,91.27,91.39,81949.0,89.7967,89.9147,89.777,89.8951,81949.0
2023-11-14 11:25:00,91.4,91.48,91.31,91.47,117698.0,89.9049,89.9836,89.8164,89.9738,117698.0
2023-11-14 11:30:00,91.46,91.48,91.36,91.47,82368.0,89.9639,89.9836,89.8656,89.9738,82368.0
2023-11-14 11:35:00,91.47,91.5,91.31,91.37,139165.0,89.9738,90.0033,89.8164,89.8754,139165.0
2023-11-14 11:40:00,91.37,91.53,91.37,91.51,163186.0,89.8754,90.0328,89.8754,90.0131,163186.0
2023-11-14 11:45:00,91.51,91.55,91.36,91.4,103231.0,90.0131,90.0525,89.8656,89.9049,103231.0
2023-11-14 11:50:00,91.4,91.47,91.33,91.46,62492.0,89.9049,89.9738,89.8361,89.9639,62492.0
2023-11-14 11:55:00,91.45,91.46,91.15,91.16,115080.0,89.9541,89.9639,89.659,89.6688,115080.0
2023-11-14 12:00:00,91.16,91.22,91.1,91.21,93351.0,89.6688,89.7279,89.6098,89.718,93351.0
2023-11-14 12:05:00,91.21,91.22,91.09,91.19,73400.0,89.718,89.7279,89.6,89.6983,73400.0
2023-11-14 12:10:00,91.21,91.25,91.14,91.22,54593.0,89.718,89.7574,89.6492,89.7279,54593.0
2023-11-14 12:15:00,91.23,91.23,91.14,91.17,53456.0,89.7377,89.7377,89.6492,89.6787,53456.0
2023-11-14 12:20:00,91.16,91.17,90.99,91.01,67816.0,89.6688,89.6787,89.5016,89.5213,67816.0
2023-11-14 12:25:00,91.01,91.08,90.99,91.02,72540.0,89.5213,89.5901,89.5016,89.5311,72540.0
2023-11-14 12:30:00,91.01,91.15,90.99,91.08,93684.0,89.5213,89.659,89.5016,89.5901,93684.0
2023-11-14 12:35:00,91.09,91.1,91.0,91.08,71486.0,89.6,89.6098,89.5114,89.5901,71486.0
2023-11-14 12:40:00,91.06,91.09,90.99,91.02,53868.0,89.5705,89.6,89.5016,89.5311,53868.0
2023-11-14 12:45:00,91.02,91.18,91.01,91.18,49973.0,89.5311,89.6885,89.5213,89.6885,49973.0
2023-11-14 12:50:00,91.17,91.25,91.13,91.25,68777.0,89.6787,89.7574,89.6393,89.7574,68777.0
2023-11-14 12:55:00,91.25,91.26,91.19,91.26,70963.0,89.7574,89.7672,89.6983,89.7672,70963.0
2023-11-14 13:00:00,91.26,91.26,91.17,91.18,57006.0,89.7672,89.7672,89.6787,89.6885,57006.0
2023-11-14 13:05:00,91.17,91.2,91.13,91.13,50016.0,89.6787,89.7082,89.6393,89.6393,50016.0
2023-11-14 13:10:00,91.13,91.13,91.0,91.07,107828.0,89.6393,89.6393,89.5114,89.5803,107828.0
2023-11-14 13:15:00,91.06,91.13,91.05,91.11,38698.0,89.5705,89.6393,89.5606,89.6197,38698.0
2023-11-14 13:20:00,91.11,91.21,91.1,91.2,50490.0,89.6197,89.718,89.6098,89.7082,50490.0
2023-11-14 13:25:00,91.2,91.31,91.2,91.31,53877.0,89.7082,89.8164,89.7082,89.8164,53877.0
2023-11-14 13:30:00,91.31,91.41,91.3,91.38,82279.0,89.8164,89.9147,89.8065,89.8852,82279.0
2023-11-14 13:35:00,91.38,91.38,91.31,91.34,36870.0,89.8852,89.8852,89.8164,89.8459,36870.0
2023-11-14 13:40:00,91.35,91.38,91.16,91.18,83992.0,89.8557,89.8852,89.6688,89.6885,83992.0
2023-11-14 13:45:00,91.17,91.25,91.14,91.23,77011.0,89.6787,89.7574,89.6492,89.7377,77011.0
2023-11-14 13:50:00,91.23,91.25,91.13,91.14,45073.0,89.7377,89.7574,89.6393,89.6492,45073.0
2023-11-14 13:55:00,91.13,91.16,91.1,91.11,49738.0,89.6393,89.6688,89.6098,89.6197,49738.0
2023-11-14 14:00:00,91.12,91.12,91.04,91.04,63734.0,89.6295,89.6295,89.5508,89.5508,63734.0
2023-11-14 14:05:00,91.04,91.08,90.99,91.05,57256.0,89.5508,89.5901,89.5016,89.5606,57256.0
2023-11-14 14:10:00,91.05,91.12,90.99,91.09,57323.0,89.5606,89.6295,89.5016,89.6,57323.0
2023-11-14 14:15:00,91.1,91.11,91.06,91.08,42481.0,89.6098,89.6197,89.5705,89.5901,42481.0
2023-11-14 14:20:00,91.08,91.09,90.93,90.94,76246.0,89.5901,89.6,89.4426,89.4524,76246.0
2023-11-14 14:25:00,90.95,91.05,90.91,91.03,93236.0,89.4623,89.5606,89.4229,89.541,93236.0
2023-11-14 14:30:00,91.03,91.1,91.02,91.03,55006.0,89.541,89.6098,89.5311,89.541,55006.0
2023-11-14 14:35:00,91.03,91.13,91.0,91.13,43289.0,89.541,89.6393,89.5114,89.6393,43289.0
2023-11-14 14:40:00,91.13,91.15,91.07,91.1,55644.0,89.6393,89.659,89.5803,89.6098,55644.0
2023-11-14 14:45:00,91.1,91.11,90.98,91.02,84656.0,89.6098,89.6197,89.4918,89.5311,84656.0
2023-11-14 14:50:00,91.03,91.08,90.98,90.99,78809.0,89.541,89.5901,89.4918,89.5016,78809.0
2023-11-14 14:55:00,90.99,91.02,90.97,91.02,83912.0,89.5016,89.5311,89.4819,89.5311,83912.0
2023-11-14 15:00:00,91.02,91.11,91.02,91.09,78262.0,89.5311,89.6197,89.5311,89.6,78262.0
2023-11-14 15:05:00,91.09,91.18,91.08,91.17,53102.0,89.6,89.6885,89.5901,89.6787,53102.0
2023-11-14 15:10:00,91.18,91.22,91.12,91.21,70213.0,89.6885,89.7279,89.6295,89.718,70213.0
2023-11-14 15:15:00,91.21,91.38,91.21,91.36,97212.0,89.718,89.8852,89.718,89.8656,97212.0
2023-11-14 15:20:00,91.33,91.43,91.32,91.39,117537.0,89.8361,89.9344,89.8262,89.8951,117537.0
2023-11-14 15:25:00,91.39,91.4,91.31,91.33,109731.0,89.8951,89.9049,89.8164,89.8361,109731.0
2023-11-14 15:30:00,91.34,91.34,91.29,91.31,103267.0,89.8459,89.8459,89.7967,89.8164,103267.0
2023-11-14 15:35:00,91.3,91.36,91.27,91.31,133951.0,89.8065,89.8656,89.777,89.8164,133951.0
2023-11-14 15:40:00,91.31,91.4,91.2,91.22,431778.0,89.8164,89.9049,89.7082,89.7279,431778.0
2023-11-14 15:45:00,91.21,91.33,91.21,91.26,173660.0,89.718,89.8361,89.718,89.7672,173660.0
2023-11-14 15:50:00,91.25,91.25,91.04,91.09,250297.0,89.7574,89.7574,89.5508,89.6,250297.0
2023-11-14 15:55:00,91.09,91.13,91.0,91.08,499645.0,89.6,89.6393,89.5114,89.5901,499645.0
2023-11-15 09:30:00,92.98,94.08,92.74,93.83,2499962.0,91.4591,92.5411,91.223,92.2952,2499962.0
2023-11-15 09:35:00,93.81,94.42,93.57,94.23,656110.0,92.2755,92.8755,92.0394,92.6886,656110.0
2023-11-15 09:40:00,94.23,94.27,93.81,93.95,423668.0,92.6886,92.728,92.2755,92.4132,423668.0
2023-11-15 09:45:00,93.96,94.39,93.82,93.93,396536.0,92.423,92.846,92.2853,92.3935,396536.0
2023-11-15 09:50:00,93.94,94.14,93.79,93.86,243406.0,92.4034,92.6001,92.2558,92.3247,243406.0
2023-11-15 09:55:00,93.83,93.95,93.65,93.69,250125.0,92.2952,92.4132,92.1181,92.1574,250125.0
2023-11-15 10:00:00,93.67,93.75,93.26,93.29,406081.0,92.1378,92.2165,91.7345,91.764,406081.0
2023-11-15 10:05:00,93.29,93.77,93.21,93.75,271084.0,91.764,92.2361,91.6853,92.2165,271084.0
2023-11-15 10:10:00,93.76,93.77,93.55,93.75,180750.0,92.2263,92.2361,92.0197,92.2165,180750.0
2023-11-15 10:15:00,93.75,94.15,93.68,93.71,304946.0,92.2165,92.6099,92.1476,92.1771,304946.0
2023-11-15 10:20:00,93.72,93.92,93.69,93.9,151899.0,92.187,92.3837,92.1574,92.364,151899.0
2023-11-15 10:25:00,93.91,94.05,93.67,93.67,235422.0,92.3738,92.5116,92.1378,92.1378,235422.0
2023-11-15 10:30:00,93.68,93.82,93.46,93.52,133225.0,92.1476,92.2853,91.9312,91.9902,133225.0
2023-11-15 10:35:00,93.54,93.71,93.44,93.68,155210.0,92.0099,92.1771,91.9115,92.1476,155210.0
2023-11-15 10:40:00,93.68,93.7,93.6,93.69,106363.0,92.1476,92.1673,92.0689,92.1574,106363.0
2023-11-15 10:45:00,93.7,93.83,93.62,93.79,118906.0,92.1673,92.2952,92.0886,92.2558,118906.0
2023-11-15 10:50:00,93.8,93.94,93.72,93.77,137884.0,92.2656,92.4034,92.187,92.2361,137884.0
2023-11-15 10:55:00,93.77,93.79,93.55,93.66,89555.0,92.2361,92.2558,92.0197,92.1279,89555.0
2023-11-15 11:00:00,93.71,93.94,93.7,93.84,131473.0,92.1771,92.4034,92.1673,92.305,131473.0
2023-11-15 11:05:00,93.84,94.02,93.74,94.01,197753.0,92.305,92.482,92.2066,92.4722,197753.0
2023-11-15 11:10:00,94.02,94.08,93.92,94.04,131656.0,92.482,92.5411,92.3837,92.5017,131656.0
2023-11-15 11:15:00,94.05,94.1,93.95,94.08,142605.0,92.5116,92.5607,92.4132,92.5411,142605.0
2023-11-15 11:20:00,94.07,94.11,94.01,94.1,109818.0,92.5312,92.5706,92.4722,92.5607,109818.0
2023-11-15 11:25:00,94.1,94.12,93.91,93.93,149517.0,92.5607,92.5804,92.3738,92.3935,149517.0
2023-11-15 11:30:00,93.93,94.07,93.92,93.97,105544.0,92.3935,92.5312,92.3837,92.4329,105544.0
2023-11-15 11:35:00,93.99,93.99,93.76,93.84,267223.0,92.4525,92.4525,92.2263,92.305,267223.0
2023-11-15 11:40:00,93.84,93.85,93.63,93.63,140513.0,92.305,92.3148,92.0984,92.0984,140513.0
2023-11-15 11:45:00,93.64,93.83,93.63,93.8,176714.0,92.1083,92.2952,92.0984,92.2656,176714.0
2023-11-15 11:50:00,93.8,93.86,93.76,93.79,97969.0,92.2656,92.3247,92.2263,92.2558,97969.0
2023-11-15 11:55:00,93.8,93.82,93.66,93.7,83615.0,92.2656,92.2853,92.1279,92.1673,83615.0
2023-11-15 12:00:00,93.69,93.91,93.69,93.88,80286.0,92.1574,92.3738,92.1574,92.3443,80286.0
2023-11-15 12:05:00,93.87,93.96,93.84,93.93,97784.0,92.3345,92.423,92.305,92.3935,97784.0
2023-11-15 12:10:00,93.93,93.94,93.83,93.86,69460.0,92.3935,92.4034,92.2952,92.3247,69460.0
2023-11-15 12:15:00,93.85,93.85,93.73,93.76,69197.0,92.3148,92.3148,92.1968,92.2263,69197.0
2023-11-15 12:20:00,93.76,93.76,93.62,93.71,115506.0,92.2263,92.2263,92.0886,92.1771,115506.0
2023-11-15 12:25:00,93.71,94.05,93.71,94.05,267081.0,92.1771,92.5116,92.1771,92.5116,267081.0
2023-11-15 12:30:00,94.05,94.18,94.04,94.12,158422.0,92.5116,92.6394,92.5017,92.5804,158422.0
2023-11-15 12:35:00,94.11,94.21,94.1,94.19,117618.0,92.5706,92.6689,92.5607,92.6493,117618.0
2023-11-15 12:40:00,94.19,94.21,94.06,94.13,78639.0,92.6493,92.6689,92.5214,92.5903,78639.0
2023-11-15 12:45:00,94.13,94.22,94.06,94.19,97581.0,92.5903,92.6788,92.5214,92.6493,97581.0
2023-11-15 12:50:00,94.19,94.33,94.16,94.31,108876.0,92.6493,92.787,92.6198,92.7673,108876.0
2023-11-15 12:55:00,94.31,94.33,94.18,94.23,66902.0,92.7673,92.787,92.6394,92.6886,66902.0
2023-11-15 13:00:00,94.22,94.33,94.16,94.16,136092.0,92.6788,92.787,92.6198,92.6198,136092.0
2023-11-15 13:05:00,94.15,94.27,94.04,94.06,160276.0,92.6099,92.728,92.5017,92.5214,160276.0
2023-11-15 13:10:00,94.06,94.23,94.06,94.21,74960.0,92.5214,92.6886,92.5214,92.6689,74960.0
2023-11-15 13:15:00,94.21,94.32,94.19,94.31,76533.0,92.6689,92.7771,92.6493,92.7673,76533.0
2023-11-15 13:20:00,94.3,94.39,94.27,94.3,112238.0,92.7575,92.846,92.728,92.7575,112238.0
2023-11-15 13:25:00,94.3,94.36,94.16,94.2,270697.0,92.7575,92.8165,92.6198,92.6591,270697.0
2023-11-15 13:30:00,94.2,94.25,94.13,94.24,71285.0,92.6591,92.7083,92.5903,92.6985,71285.0
2023-11-15 13:35:00,94.24,94.26,94.15,94.15,57478.0,92.6985,92.7181,92.6099,92.6099,57478.0
2023-11-15 13:40:00,94.16,94.23,94.14,94.17,55022.0,92.6198,92.6886,92.6001,92.6296,55022.0
2023-11-15 13:45:00,94.18,94.25,94.16,94.23,44511.0,92.6394,92.7083,92.6198,92.6886,44511.0
2023-11-15 13:50:00,94.23,94.27,94.19,94.24,62997.0,92.6886,92.728,92.6493,92.6985,62997.0
2023-11-15 13:55:00,94.25,94.25,94.18,94.25,57189.0,92.7083,92.7083,92.6394,92.7083,57189.0
2023-11-15 14:00:00,94.27,94.53,94.27,94.48,216408.0,92.728,92.9837,92.728,92.9345,216408.0
2023-11-15 14:05:00,94.49,94.54,94.4,94.45,146834.0,92.9444,92.9935,92.8558,92.905,146834.0
2023-11-15 14:10:00,94.45,94.57,94.43,94.55,86323.0,92.905,93.0231,92.8853,93.0034,86323.0
2023-11-15 14:15:00,94.55,94.57,94.24,94.27,92211.0,93.0034,93.0231,92.6985,92.728,92211.0
2023-11-15 14:20:00,94.26,94.38,94.2,94.38,95172.0,92.7181,92.8362,92.6591,92.8362,95172.0
2023-11-15 14:25:00,94.39,94.49,94.38,94.42,119320.0,92.846,92.9444,92.8362,92.8755,119320.0
2023-11-15 14:30:00,94.42,94.48,94.41,94.44,47262.0,92.8755,92.9345,92.8657,92.8952,47262.0
2023-11-15 14:35:00,94.43,94.44,94.3,94.32,80546.0,92.8853,92.8952,92.7575,92.7771,80546.0
2023-11-15 14:40:00,94.32,94.34,94.16,94.18,93490.0,92.7771,92.7968,92.6198,92.6394,93490.0
2023-11-15 14:45:00,94.18,94.21,94.08,94.21,74225.0,92.6394,92.6689,92.5411,92.6689,74225.0
2023-11-15 14:50:00,94.22,94.24,94.08,94.12,63788.0,92.6788,92.6985,92.5411,92.5804,63788.0
2023-11-15 14:55:00,94.12,94.15,94.07,94.14,70294.0,92.5804,92.6099,92.5312,92.6001,70294.0
2023-11-15 15:00:00,94.15,94.18,94.0,94.01,76925.0,92.6099,92.6394,92.4624,92.4722,76925.0
2023-11-15 15:05:00,94.0,94.19,93.97,94.13,133692.0,92.4624,92.6493,92.4329,92.5903,133692.0
2023-11-15 15:10:00,94.13,94.28,94.12,94.25,101845.0,92.5903,92.7378,92.5804,92.7083,101845.0
2023-11-15 15:15:00,94.24,94.28,94.15,94.18,107302.0,92.6985,92.7378,92.6099,92.6394,107302.0
2023-11-15 15:20:00,94.19,94.24,94.13,94.17,122688.0,92.6493,92.6985,92.5903,92.6296,122688.0
2023-11-15 15:25:00,94.17,94.23,94.16,94.22,91854.0,92.6296,92.6886,92.6198,92.6788,91854.0
2023-11-15 15:30:00,94.22,94.39,94.22,94.33,170078.0,92.6788,92.846,92.6788,92.787,170078.0
2023-11-15 15:35:00,94.33,94.37,94.25,94.27,169594.0,92.787,92.8263,92.7083,92.728,169594.0
2023-11-15 15:40:00,94.27,94.28,94.12,94.13,144979.0,92.728,92.7378,92.5804,92.5903,144979.0
2023-11-15 15:45:00,94.13,94.19,93.99,94.0,262364.0,92.5903,92.6493,92.4525,92.4624,262364.0
2023-11-15 15:50:00,94.0,94.05,93.9,93.92,305765.0,92.4624,92.5116,92.364,92.3837,305765.0
2023-11-15 15:55:00,93.91,94.05,93.87,93.96,760579.0,92.3738,92.5116,92.3345,92.423,760579.0
2023-11-16 09:30:00,93.89,94.03,93.75,93.87,387216.0,92.3542,92.4919,92.2165,92.3345,387216.0
2023-11-16 09:35:00,93.89,94.3,93.63,94.3,306723.0,92.3542,92.7575,92.0984,92.7575,306723.0
2023-11-16 09:40:00,94.3,94.41,94.2,94.33,234944.0,92.7575,92.8657,92.6591,92.787,234944.0
2023-11-16 09:45:00,94.34,94.48,94.17,94.4,349222.0,92.7968,92.9345,92.6296,92.8558,349222.0
2023-11-16 09:50:00,94.4,94.42,94.23,94.27,211553.0,92.8558,92.8755,92.6886,92.728,211553.0
2023-11-16 09:55:00,94.24,94.49,94.18,94.47,395067.0,92.6985,92.9444,92.6394,92.9247,395067.0
2023-11-16 10:00:00,94.49,94.52,94.37,94.39,233504.0,92.9444,92.9739,92.8263,92.846,233504.0
2023-11-16 10:05:00,94.38,94.55,94.21,94.25,210377.0,92.8362,93.0034,92.6689,92.7083,210377.0
2023-11-16 10:10:00,94.25,94.32,94.19,94.25,141839.0,92.7083,92.7771,92.6493,92.7083,141839.0
2023-11-16 10:15:00,94.23,94.33,94.17,94.26,144505.0,92.6886,92.787,92.6296,92.7181,144505.0
2023-11-16 10:20:00,94.27,94.28,94.06,94.28,122416.0,92.728,92.7378,92.5214,92.7378,122416.0
2023-11-16 10:25:00,94.28,94.32,94.23,94.3,100673.0,92.7378,92.7771,92.6886,92.7575,100673.0
2023-11-16 10:30:00,94.29,94.32,94.03,94.03,139926.0,92.7476,92.7771,92.4919,92.4919,139926.0
2023-11-16 10:35:00,94.03,94.05,93.92,94.01,92963.0,92.4919,92.5116,92.3837,92.4722,92963.0
2023-11-16 10:40:00,94.0,94.01,93.8,93.81,133746.0,92.4624,92.4722,92.2656,92.2755,133746.0
2023-11-16 10:45:00,93.8,94.0,93.8,93.98,67923.0,92.2656,92.4624,92.2656,92.4427,67923.0
2023-11-16 10:50:00,93.99,93.99,93.86,93.92,118825.0,92.4525,92.4525,92.3247,92.3837,118825.0
2023-11-16 10:55:00,93.92,93.94,93.86,93.9,78061.0,92.3837,92.4034,92.3247,92.364,78061.0
2023-11-16 11:00:00,93.9,94.12,93.89,94.06,90882.0,92.364,92.5804,92.3542,92.5214,90882.0
2023-11-16 11:05:00,94.04,94.04,93.92,93.96,78100.0,92.5017,92.5017,92.3837,92.423,78100.0
2023-11-16 11:10:00,93.98,93.99,93.74,93.82,81854.0,92.4427,92.4525,92.2066,92.2853,81854.0
2023-11-16 11:15:00,93.82,93.85,93.68,93.77,94019.0,92.2853,92.3148,92.1476,92.2361,94019.0
2023-11-16 11:20:00,93.76,93.82,93.75,93.81,63401.0,92.2263,92.2853,92.2165,92.2755,63401.0
2023-11-16 11:25:00,93.81,93.86,93.75,93.8,60850.0,92.2755,92.3247,92.2165,92.2656,60850.0
2023-11-16 11:30:00,93.79,93.81,93.68,93.81,92532.0,92.2558,92.2755,92.1476,92.2755,92532.0
2023-11-16 11:35:00,93.81,93.82,93.71,93.81,103874.0,92.2755,92.2853,92.1771,92.2755,103874.0
2023-11-16 11:40:00,93.81,93.85,93.66,93.66,101157.0,92.2755,92.3148,92.1279,92.1279,101157.0
2023-11-16 11:45:00,93.66,93.78,93.66,93.78,54998.0,92.1279,92.246,92.1279,92.246,54998.0
2023-11-16 11:50:00,93.79,93.83,93.72,93.77,52294.0,92.2558,92.2952,92.187,92.2361,52294.0
2023-11-16 11:55:00,93.77,94.0,93.75,93.99,65032.0,92.2361,92.4624,92.2165,92.4525,65032.0
2023-11-16 12:00:00,94.0,94.03,93.91,94.0,68313.0,92.4624,92.4919,92.3738,92.4624,68313.0
2023-11-16 12:05:00,94.01,94.08,93.98,94.07,74475.0,92.4722,92.5411,92.4427,92.5312,74475.0
2023-11-16 12:10:00,94.06,94.1,94.03,94.05,61189.0,92.5214,92.5607,92.4919,92.5116,61189.0
2023-11-16 12:15:00,94.05,94.05,93.85,93.86,49993.0,92.5116,92.5116,92.3148,92.3247,49993.0
2023-11-16 12:20:00,93.87,93.93,93.8,93.82,69486.0,92.3345,92.3935,92.2656,92.2853,69486.0
2023-11-16 12:25:00,93.82,94.0,93.82,93.98,77798.0,92.2853,92.4624,92.2853,92.4427,77798.0
2023-11-16 12:30:00,93.98,94.04,93.93,94.02,76406.0,92.4427,92.5017,92.3935,92.482,76406.0
2023-11-16 12:35:00,94.02,94.13,93.99,94.13,69277.0,92.482,92.5903,92.4525,92.5903,69277.0
2023-11-16 12:40:00,94.13,94.23,94.08,94.2,234175.0,92.5903,92.6886,92.5411,92.6591,234175.0
2023-11-16 12:45:00,94.2,94.2,94.0,94.05,138805.0,92.6591,92.6591,92.4624,92.5116,138805.0
2023-11-16 12:50:00,94.05,94.05,93.94,93.95,83727.0,92.5116,92.5116,92.4034,92.4132,83727.0
2023-11-16 12:55:00,93.95,94.05,93.94,94.04,58597.0,92.4132,92.5116,92.4034,92.5017,58597.0
2023-11-16 13:00:00,94.03,94.08,94.01,94.03,57789.0,92.4919,92.5411,92.4722,92.4919,57789.0
2023-11-16 13:05:00,94.03,94.1,93.96,94.03,70112.0,92.4919,92.5607,92.423,92.4919,70112.0
2023-11-16 13:10:00,94.04,94.05,93.96,94.02,64838.0,92.5017,92.5116,92.423,92.482,64838.0
2023-11-16 13:15:00,94.01,94.09,93.97,93.99,54005.0,92.4722,92.5509,92.4329,92.4525,54005.0
2023-11-16 13:20:00,93.98,94.07,93.96,94.02,80112.0,92.4427,92.5312,92.423,92.482,80112.0
2023-11-16 13:25:00,94.03,94.1,94.03,94.06,61923.0,92.4919,92.5607,92.4919,92.5214,61923.0
2023-11-16 13:30:00,94.07,94.15,94.07,94.13,75270.0,92.5312,92.6099,92.5312,92.5903,75270.0
2023-11-16 13:35:00,94.12,94.23,94.09,94.16,63801.0,92.5804,92.6886,92.5509,92.6198,63801.0
2023-11-16 13:40:00,94.16,94.16,93.89,93.95,85933.0,92.6198,92.6198,92.3542,92.4132,85933.0
2023-11-16 13:45:00,93.94,93.99,93.9,93.93,78310.0,92.4034,92.4525,92.364,92.3935,78310.0
2023-11-16 13:50:00,93.92,94.06,93.92,94.04,66422.0,92.3837,92.5214,92.3837,92.5017,66422.0
2023-11-16 13:55:00,94.04,94.08,94.01,94.05,60600.0,92.5017,92.5411,92.4722,92.5116,60600.0
2023-11-16 14:00:00,94.04,94.1,94.0,94.03,76821.0,92.5017,92.5607,92.4624,92.4919,76821.0
2023-11-16 14:05:00,94.03,94.07,93.99,94.03,82283.0,92.4919,92.5312,92.4525,92.4919,82283.0
2023-11-16 14:10:00,94.04,94.05,93.84,93.86,81346.0,92.5017,92.5116,92.305,92.3247,81346.0
2023-11-16 14:15:00,93.85,93.9,93.82,93.84,103768.0,92.3148,92.364,92.2853,92.305,103768.0
2023-11-16 14:20:00,93.84,93.85,93.76,93.79,102026.0,92.305,92.3148,92.2263,92.2558,102026.0
2023-11-16 14:25:00,93.8,93.87,93.78,93.83,99558.0,92.2656,92.3345,92.246,92.2952,99558.0
2023-11-16 14:30:00,93.83,93.93,93.82,93.9,76623.0,92.2952,92.3935,92.2853,92.364,76623.0
2023-11-16 14:35:00,93.9,94.07,93.88,94.02,80040.0,92.364,92.5312,92.3443,92.482,80040.0
2023-11-16 14:40:00,94.02,94.11,94.01,94.1,52241.0,92.482,92.5706,92.4722,92.5607,52241.0
2023-11-16 14:45:00,94.1,94.18,94.1,94.16,64384.0,92.5607,92.6394,92.5607,92.6198,64384.0
2023-11-16 14:50:00,94.16,94.18,94.11,94.12,92422.0,92.6198,92.6394,92.5706,92.5804,92422.0
2023-11-16 14:55:00,94.12,94.16,94.1,94.13,107226.0,92.5804,92.6198,92.5607,92.5903,107226.0
2023-11-16 15:00:00,94.13,94.15,94.03,94.13,118712.0,92.5903,92.6099,92.4919,92.5903,118712.0
2023-11-16 15:05:00,94.13,94.2,94.11,94.17,88627.0,92.5903,92.6591,92.5706,92.6296,88627.0
2023-11-16 15:10:00,94.18,94.25,94.17,94.2,107659.0,92.6394,92.7083,92.6296,92.6591,107659.0
2023-11-16 15:15:00,94.2,94.32,94.2,94.32,102096.0,92.6591,92.7771,92.6591,92.7771,102096.0
2023-11-16 15:20:00,94.32,94.35,94.25,94.31,80417.0,92.7771,92.8067,92.7083,92.7673,80417.0
2023-11-16 15:25:00,94.31,94.32,94.23,94.25,109155.0,92.7673,92.7771,92.6886,92.7083,109155.0
2023-11-16 15:30:00,94.25,94.32,94.18,94.32,102777.0,92.7083,92.7771,92.6394,92.7771,102777.0
2023-11-16 15:35:00,94.33,94.38,94.28,94.37,134776.0,92.787,92.8362,92.7378,92.8263,134776.0
2023-11-16 15:40:00,94.37,94.39,94.29,94.39,126794.0,92.8263,92.846,92.7476,92.846,126794.0
2023-11-16 15:45:00,94.39,94.45,94.36,94.43,201794.0,92.846,92.905,92.8165,92.8853,201794.0
2023-11-16 15:50:00,94.43,94.49,94.41,94.45,280157.0,92.8853,92.9444,92.8657,92.905,280157.0
2023-11-16 15:55:00,94.45,94.61,94.42,94.56,755441.0,92.905,93.0624,92.8755,93.0132,755441.0
2023-11-17 09:30:00,94.75,95.29,94.58,95.11,921211.0,93.2001,93.7313,93.0329,93.5542,921211.0
2023-11-17 09:35:00,95.12,95.24,95.02,95.17,274273.0,93.5641,93.6821,93.4657,93.6132,274273.0
2023-11-17 09:40:00,95.17,95.29,94.96,95.29,221011.0,93.6132,93.7313,93.4067,93.7313,221011.0
2023-11-17 09:45:00,95.29,95.38,94.9,95.02,290757.0,93.7313,93.8198,93.3477,93.4657,290757.0
2023-11-17 09:50:00,95.02,95.02,94.78,94.88,164537.0,93.4657,93.4657,93.2296,93.328,164537.0
2023-11-17 09:55:00,94.87,95.04,94.79,94.98,76787.0,93.3181,93.4854,93.2395,93.4263,76787.0
2023-11-17 10:00:00,94.98,95.02,94.86,94.89,88707.0,93.4263,93.4657,93.3083,93.3378,88707.0
2023-11-17 10:05:00,94.91,94.93,94.76,94.78,90004.0,93.3575,93.3772,93.2099,93.2296,90004.0
2023-11-17 10:10:00,94.77,94.79,94.55,94.65,106153.0,93.2198,93.2395,93.0034,93.1017,106153.0
2023-11-17 10:15:00,94.66,94.81,94.64,94.68,68428.0,93.1116,93.2591,93.0919,93.1313,68428.0
2023-11-17 10:20:00,94.68,94.76,94.58,94.67,57937.0,93.1313,93.2099,93.0329,93.1214,57937.0
2023-11-17 10:25:00,94.68,94.69,94.49,94.55,183155.0,93.1313,93.1411,92.9444,93.0034,183155.0
2023-11-17 10:30:00,94.54,94.54,94.35,94.45,175194.0,92.9935,92.9935,92.8067,92.905,175194.0
2023-11-17 10:35:00,94.45,94.69,94.44,94.69,108221.0,92.905,93.1411,92.8952,93.1411,108221.0
2023-11-17 10:40:00,94.69,94.79,94.59,94.72,83210.0,93.1411,93.2395,93.0427,93.1706,83210.0
2023-11-17 10:45:00,94.71,94.73,94.59,94.59,78586.0,93.1608,93.1804,93.0427,93.0427,78586.0
2023-11-17 10:50:00,94.59,94.64,94.51,94.63,91960.0,93.0427,93.0919,92.964,93.0821,91960.0
2023-11-17 10:55:00,94.63,94.67,94.52,94.56,83940.0,93.0821,93.1214,92.9739,93.0132,83940.0
2023-11-17 11:00:00,94.55,94.61,94.47,94.57,119935.0,93.0034,93.0624,92.9247,93.0231,119935.0
2023-11-17 11:05:00,94.56,94.61,94.51,94.59,47886.0,93.0132,93.0624,92.964,93.0427,47886.0
2023-11-17 11:10:00,94.59,94.68,94.56,94.63,44719.0,93.0427,93.1313,93.0132,93.0821,44719.0
2023-11-17 11:15:00,94.63,94.63,94.49,94.52,44872.0,93.0821,93.0821,92.9444,92.9739,44872.0
2023-11-17 11:20:00,94.52,94.61,94.5,94.56,31492.0,92.9739,93.0624,92.9542,93.0132,31492.0
2023-11-17 11:25:00,94.55,94.55,94.44,94.53,94878.0,93.0034,93.0034,92.8952,92.9837,94878.0
2023-11-17 11:30:00,94.54,94.58,94.45,94.56,53388.0,92.9935,93.0329,92.905,93.0132,53388.0
2023-11-17 11:35:00,94.55,94.62,94.5,94.59,55791.0,93.0034,93.0722,92.9542,93.0427,55791.0
2023-11-17 11:40:00,94.59,94.61,94.49,94.52,78915.0,93.0427,93.0624,92.9444,92.9739,78915.0
2023-11-17 11:45:00,94.51,94.6,94.48,94.59,66611.0,92.964,93.0526,92.9345,93.0427,66611.0
2023-11-17 11:50:00,94.59,94.61,94.51,94.51,46696.0,93.0427,93.0624,92.964,92.964,46696.0
2023-11-17 11:55:00,94.51,94.53,94.48,94.5,35185.0,92.964,92.9837,92.9345,92.9542,35185.0
2023-11-17 12:00:00,94.5,94.57,94.46,94.48,49361.0,92.9542,93.0231,92.9149,92.9345,49361.0
2023-11-17 12:05:00,94.48,94.52,94.45,94.48,54867.0,92.9345,92.9739,92.905,92.9345,54867.0
2023-11-17 12:10:00,94.48,94.58,94.45,94.56,41240.0,92.9345,93.0329,92.905,93.0132,41240.0
2023-11-17 12:15:00,94.56,94.6,94.49,94.53,45480.0,93.0132,93.0526,92.9444,92.9837,45480.0
2023-11-17 12:20:00,94.53,94.55,94.48,94.52,42071.0,92.9837,93.0034,92.9345,92.9739,42071.0
2023-11-17 12:25:00,94.55,94.55,94.44,94.45,55358.0,93.0034,93.0034,92.8952,92.905,55358.0
2023-11-17 12:30:00,94.45,94.48,94.38,94.39,105665.0,92.905,92.9345,92.8362,92.846,105665.0
2023-11-17 12:35:00,94.39,94.43,94.36,94.39,72420.0,92.846,92.8853,92.8165,92.846,72420.0
2023-11-17 12:40:00,94.39,94.43,94.35,94.38,56100.0,92.846,92.8853,92.8067,92.8362,56100.0
2023-11-17 12:45:00,94.38,94.38,94.28,94.3,87875.0,92.8362,92.8362,92.7378,92.7575,87875.0
2023-11-17 12:50:00,94.31,94.31,94.2,94.21,135800.0,92.7673,92.7673,92.6591,92.6689,135800.0
2023-11-17 12:55:00,94.21,94.33,94.2,94.32,56614.0,92.6689,92.787,92.6591,92.7771,56614.0
2023-11-17 13:00:00,94.31,94.39,94.28,94.3,41989.0,92.7673,92.846,92.7378,92.7575,41989.0
2023-11-17 13:05:00,94.3,94.35,94.28,94.33,33944.0,92.7575,92.8067,92.7378,92.787,33944.0
2023-11-17 13:10:00,94.33,94.41,94.32,94.39,60493.0,92.787,92.8657,92.7771,92.846,60493.0
2023-11-17 13:15:00,94.39,94.42,94.35,94.37,41049.0,92.846,92.8755,92.8067,92.8263,41049.0
2023-11-17 13:20:00,94.37,94.38,94.19,94.2,83818.0,92.8263,92.8362,92.6493,92.6591,83818.0
2023-11-17 13:25:00,94.19,94.2,94.02,94.04,188744.0,92.6493,92.6591,92.482,92.5017,188744.0
2023-11-17 13:30:00,94.04,94.15,94.04,94.05,208546.0,92.5017,92.6099,92.5017,92.5116,208546.0
2023-11-17 13:35:00,94.07,94.11,94.06,94.11,59898.0,92.5312,92.5706,92.5214,92.5706,59898.0
2023-11-17 13:40:00,94.09,94.19,94.08,94.16,69730.0,92.5509,92.6493,92.5411,92.6198,69730.0
2023-11-17 13:45:00,94.15,94.17,94.07,94.14,47318.0,92.6099,92.6296,92.5312,92.6001,47318.0
2023-11-17 13:50:00,94.15,94.17,94.12,94.17,31792.0,92.6099,92.6296,92.5804,92.6296,31792.0
2023-11-17 13:55:00,94.17,94.26,94.15,94.25,60862.0,92.6296,92.7181,92.6099,92.7083,60862.0
2023-11-17 14:00:00,94.25,94.25,94.18,94.21,66744.0,92.7083,92.7083,92.6394,92.6689,66744.0
2023-11-17 14:05:00,94.2,94.22,94.17,94.22,55011.0,92.6591,92.6788,92.6296,92.6788,55011.0
2023-11-17 14:10:00,94.21,94.22,94.05,94.09,76015.0,92.6689,92.6788,92.5116,92.5509,76015.0
2023-11-17 14:15:00,94.09,94.11,94.03,94.03,61101.0,92.5509,92.5706,92.4919,92.4919,61101.0
2023-11-17 14:20:00,94.02,94.03,93.92,93.96,188492.0,92.482,92.4919,92.3837,92.423,188492.0
2023-11-17 14:25:00,93.97,94.04,93.96,94.04,70831.0,92.4329,92.5017,92.423,92.5017,70831.0
2023-11-17 14:30:00,94.03,94.06,93.97,94.05,46470.0,92.4919,92.5214,92.4329,92.5116,46470.0
2023-11-17 14:35:00,94.05,94.13,94.03,94.07,65425.0,92.5116,92.5903,92.4919,92.5312,65425.0
2023-11-17 14:40:00,94.06,94.14,94.03,94.12,49203.0,92.5214,92.6001,92.4919,92.5804,49203.0
2023-11-17 14:45:00,94.12,94.13,94.03,94.05,34756.0,92.5804,92.5903,92.4919,92.5116,34756.0
2023-11-17 14:50:00,94.05,94.11,94.02,94.1,44667.0,92.5116,92.5706,92.482,92.5607,44667.0
2023-11-17 14:55:00,94.09,94.11,94.05,94.08,62935.0,92.5509,92.5706,92.5116,92.5411,62935.0
2023-11-17 15:00:00,94.08,94.11,94.03,94.05,77331.0,92.5411,92.5706,92.4919,92.5116,77331.0
2023-11-17 15:05:00,94.05,94.08,94.01,94.03,40841.0,92.5116,92.5411,92.4722,92.4919,40841.0
2023-11-17 15:10:00,94.02,94.05,93.97,94.03,77854.0,92.482,92.5116,92.4329,92.4919,77854.0
2023-11-17 15:15:00,94.02,94.13,94.0,94.12,79261.0,92.482,92.5903,92.4624,92.5804,79261.0
2023-11-17 15:20:00,94.12,94.17,94.1,94.16,81579.0,92.5804,92.6296,92.5607,92.6198,81579.0
2023-11-17 15:25:00,94.16,94.2,94.13,94.14,102286.0,92.6198,92.6591,92.5903,92.6001,102286.0
2023-11-17 15:30:00,94.15,94.15,93.94,94.05,136886.0,92.6099,92.6099,92.4034,92.5116,136886.0
2023-11-17 15:35:00,94.05,94.09,93.99,94.0,95307.0,92.5116,92.5509,92.4525,92.4624,95307.0
2023-11-17 15:40:00,94.0,94.05,93.97,94.0,181312.0,92.4624,92.5116,92.4329,92.4624,181312.0
2023-11-17 15:45:00,94.0,94.0,93.92,94.0,190769.0,92.4624,92.4624,92.3837,92.4624,190769.0
2023-11-17 15:50:00,94.0,94.11,93.99,94.11,248669.0,92.4624,92.5706,92.4525,92.5706,248669.0
2023-11-17 15:55:00,94.11,94.2,94.09,94.17,534112.0,92.5706,92.6591,92.5509,92.6296,534112.0
2023-11-20 09:30:00,93.98,94.17,93.95,94.15,409654.0,92.4427,92.6296,92.4132,92.6099,409654.0
2023-11-20 09:35:00,94.12,94.12,93.95,94.06,144050.0,92.5804,92.5804,92.4132,92.5214,144050.0
2023-11-20 09:40:00,94.07,94.23,93.93,94.17,177150.0,92.5312,92.6886,92.3935,92.6296,177150.0
2023-11-20 09:45:00,94.16,94.17,94.0,94.0,101534.0,92.6198,92.6296,92.4624,92.4624,101534.0
2023-11-20 09:50:00,94.0,94.12,93.88,93.97,189196.0,92.4624,92.5804,92.3443,92.4329,189196.0
2023-11-20 09:55:00,93.97,94.18,93.87,94.14,234083.0,92.4329,92.6394,92.3345,92.6001,234083.0
2023-11-20 10:00:00,94.14,94.14,93.92,94.08,210715.0,92.6001,92.6001,92.3837,92.5411,210715.0
2023-11-20 10:05:00,94.09,94.23,94.06,94.21,124547.0,92.5509,92.6886,92.5214,92.6689,124547.0
2023-11-20 10:10:00,94.21,94.69,94.2,94.53,195643.0,92.6689,93.1411,92.6591,92.9837,195643.0
2023-11-20 10:15:00,94.54,94.61,94.4,94.51,93010.0,92.9935,93.0624,92.8558,92.964,93010.0
2023-11-20 10:20:00,94.51,94.6,94.41,94.47,107381.0,92.964,93.0526,92.8657,92.9247,107381.0
2023-11-20 10:25:00,94.47,94.62,94.46,94.58,56711.0,92.9247,93.0722,92.9149,93.0329,56711.0
2023-11-20 10:30:00,94.58,94.68,94.52,94.68,108417.0,93.0329,93.1313,92.9739,93.1313,108417.0
2023-11-20 10:35:00,94.68,94.75,94.61,94.73,70758.0,93.1313,93.2001,93.0624,93.1804,70758.0
2023-11-20 10:40:00,94.74,94.78,94.52,94.53,57575.0,93.1903,93.2296,92.9739,92.9837,57575.0
2023-11-20 10:45:00,94.53,94.7,94.51,94.59,82147.0,92.9837,93.1509,92.964,93.0427,82147.0
2023-11-20 10:50:00,94.58,94.65,94.51,94.62,82988.0,93.0329,93.1017,92.964,93.0722,82988.0
2023-11-20 10:55:00,94.61,94.74,94.6,94.74,82216.0,93.0624,93.1903,93.0526,93.1903,82216.0
2023-11-20 11:00:00,94.74,94.78,94.65,94.68,89291.0,93.1903,93.2296,93.1017,93.1313,89291.0
2023-11-20 11:05:00,94.67,94.7,94.6,94.61,54872.0,93.1214,93.1509,93.0526,93.0624,54872.0
2023-11-20 11:10:00,94.61,94.74,94.58,94.74,85954.0,93.0624,93.1903,93.0329,93.1903,85954.0
2023-11-20 11:15:00,94.73,94.76,94.66,94.7,44341.0,93.1804,93.2099,93.1116,93.1509,44341.0
2023-11-20 11:20:00,94.7,94.73,94.59,94.67,67852.0,93.1509,93.1804,93.0427,93.1214,67852.0
2023-11-20 11:25:00,94.67,94.74,94.6,94.74,52206.0,93.1214,93.1903,93.0526,93.1903,52206.0
2023-11-20 11:30:00,94.75,94.78,94.69,94.77,44899.0,93.2001,93.2296,93.1411,93.2198,44899.0
2023-11-20 11:35:00,94.77,94.8,94.71,94.73,88923.0,93.2198,93.2493,93.1608,93.1804,88923.0
2023-11-20 11:40:00,94.73,94.8,94.69,94.79,107522.0,93.1804,93.2493,93.1411,93.2395,107522.0
2023-11-20 11:45:00,94.79,94.9,94.74,94.9,86526.0,93.2395,93.3477,93.1903,93.3477,86526.0
2023-11-20 11:50:00,94.9,95.06,94.89,95.06,182462.0,93.3477,93.505,93.3378,93.505,182462.0
2023-11-20 11:55:00,95.06,95.1,94.96,95.06,135390.0,93.505,93.5444,93.4067,93.505,135390.0
2023-11-20 12:00:00,95.05,95.18,95.04,95.16,154988.0,93.4952,93.6231,93.4854,93.6034,154988.0
2023-11-20 12:05:00,95.16,95.33,95.12,95.26,148120.0,93.6034,93.7706,93.5641,93.7018,148120.0
2023-11-20 12:10:00,95.27,95.4,95.26,95.33,87594.0,93.7116,93.8395,93.7018,93.7706,87594.0
2023-11-20 12:15:00,95.33,95.35,95.24,95.26,101581.0,93.7706,93.7903,93.6821,93.7018,101581.0
2023-11-20 12:20:00,95.28,95.28,95.08,95.13,73825.0,93.7214,93.7214,93.5247,93.5739,73825.0
2023-11-20 12:25:00,95.13,95.16,95.09,95.12,69291.0,93.5739,93.6034,93.5345,93.5641,69291.0
2023-11-20 12:30:00,95.12,95.2,95.03,95.19,79073.0,93.5641,93.6427,93.4755,93.6329,79073.0
2023-11-20 12:35:00,95.19,95.27,95.18,95.25,65860.0,93.6329,93.7116,93.6231,93.6919,65860.0
2023-11-20 12:40:00,95.26,95.28,95.2,95.28,68140.0,93.7018,93.7214,93.6427,93.7214,68140.0
2023-11-20 12:45:00,95.28,95.28,95.19,95.23,67339.0,93.7214,93.7214,93.6329,93.6723,67339.0
2023-11-20 12:50:00,95.23,95.38,95.23,95.36,114862.0,93.6723,93.8198,93.6723,93.8001,114862.0
2023-11-20 12:55:00,95.36,95.5,95.35,95.48,90479.0,93.8001,93.9378,93.7903,93.9182,90479.0
2023-11-20 13:00:00,95.48,95.59,95.4,95.56,120807.0,93.9182,94.0264,93.8395,93.9969,120807.0
2023-11-20 13:05:00,95.54,95.55,95.46,95.54,62751.0,93.9772,93.987,93.8985,93.9772,62751.0
2023-11-20 13:10:00,95.53,95.54,95.44,95.46,65960.0,93.9673,93.9772,93.8788,93.8985,65960.0
2023-11-20 13:15:00,95.46,95.46,95.28,95.31,77824.0,93.8985,93.8985,93.7214,93.7509,77824.0
2023-11-20 13:20:00,95.31,95.41,95.28,95.35,57283.0,93.7509,93.8493,93.7214,93.7903,57283.0
2023-11-20 13:25:00,95.37,95.37,95.31,95.37,45170.0,93.81,93.81,93.7509,93.81,45170.0
2023-11-20 13:30:00,95.37,95.52,95.37,95.48,53490.0,93.81,93.9575,93.81,93.9182,53490.0
2023-11-20 13:35:00,95.47,95.47,95.39,95.42,48681.0,93.9083,93.9083,93.8296,93.8591,48681.0
2023-11-20 13:40:00,95.41,95.49,95.39,95.47,48365.0,93.8493,93.928,93.8296,93.9083,48365.0
2023-11-20 13:45:00,95.48,95.5,95.43,95.45,59990.0,93.9182,93.9378,93.869,93.8887,59990.0
2023-11-20 13:50:00,95.45,95.46,95.36,95.4,88428.0,93.8887,93.8985,93.8001,93.8395,88428.0
2023-11-20 13:55:00,95.4,95.45,95.37,95.42,69653.0,93.8395,93.8887,93.81,93.8591,69653.0
2023-11-20 14:00:00,95.43,95.5,95.41,95.42,47496.0,93.869,93.9378,93.8493,93.8591,47496.0
2023-11-20 14:05:00,95.41,95.44,95.36,95.38,62309.0,93.8493,93.8788,93.8001,93.8198,62309.0
2023-11-20 14:10:00,95.38,95.4,95.33,95.39,73398.0,93.8198,93.8395,93.7706,93.8296,73398.0
2023-11-20 14:15:00,95.39,95.43,95.29,95.36,73738.0,93.8296,93.869,93.7313,93.8001,73738.0
2023-11-20 14:20:00,95.36,95.38,95.32,95.38,50045.0,93.8001,93.8198,93.7608,93.8198,50045.0
2023-11-20 14:25:00,95.38,95.4,95.31,95.32,68733.0,93.8198,93.8395,93.7509,93.7608,68733.0
2023-11-20 14:30:00,95.32,95.38,95.28,95.37,73619.0,93.7608,93.8198,93.7214,93.81,73619.0
2023-11-20 14:35:00,95.38,95.41,95.32,95.37,73511.0,93.8198,93.8493,93.7608,93.81,73511.0
2023-11-20 14:40:00,95.38,95.42,95.28,95.42,190203.0,93.8198,93.8591,93.7214,93.8591,190203.0
2023-11-20 14:45:00,95.42,95.44,95.29,95.3,68632.0,93.8591,93.8788,93.7313,93.7411,68632.0
2023-11-20 14:50:00,95.31,95.32,95.26,95.29,58930.0,93.7509,93.7608,93.7018,93.7313,58930.0
2023-11-20 14:55:00,95.29,95.32,95.23,95.27,57907.0,93.7313,93.7608,93.6723,93.7116,57907.0
2023-11-20 15:00:00,95.26,95.29,95.21,95.22,60597.0,93.7018,93.7313,93.6526,93.6624,60597.0
2023-11-20 15:05:00,95.23,95.25,95.19,95.24,66051.0,93.6723,93.6919,93.6329,93.6821,66051.0
2023-11-20 15:10:00,95.23,95.33,95.23,95.31,67581.0,93.6723,93.7706,93.6723,93.7509,67581.0
2023-11-20 15:15:00,95.3,95.32,95.24,95.3,67182.0,93.7411,93.7608,93.6821,93.7411,67182.0
2023-11-20 15:20:00,95.3,95.3,95.24,95.27,58996.0,93.7411,93.7411,93.6821,93.7116,58996.0
2023-11-20 15:25:00,95.28,95.4,95.27,95.38,107026.0,93.7214,93.8395,93.7116,93.8198,107026.0
2023-11-20 15:30:00,95.37,95.39,95.3,95.36,128572.0,93.81,93.8296,93.7411,93.8001,128572.0
2023-11-20 15:35:00,95.36,95.36,95.25,95.34,83925.0,93.8001,93.8001,93.6919,93.7805,83925.0
2023-11-20 15:40:00,95.33,95.34,95.27,95.28,121856.0,93.7706,93.7805,93.7116,93.7214,121856.0
2023-11-20 15:45:00,95.28,95.31,95.21,95.24,161291.0,93.7214,93.7509,93.6526,93.6821,161291.0
2023-11-20 15:50:00,95.24,95.25,95.0,95.05,354067.0,93.6821,93.6919,93.446,93.4952,354067.0
2023-11-20 15:55:00,95.06,95.09,94.97,95.02,598815.0,93.505,93.5345,93.4165,93.4657,598815.0
2023-11-21 09:30:00,94.73,94.89,94.57,94.6,232705.0,93.1804,93.3378,93.0231,93.0526,232705.0
2023-11-21 09:35:00,94.61,94.66,94.44,94.52,101682.0,93.0624,93.1116,92.8952,92.9739,101682.0
2023-11-21 09:40:00,94.52,94.61,94.3,94.35,173075.0,92.9739,93.0624,92.7575,92.8067,173075.0
2023-11-21 09:45:00,94.34,94.4,94.29,94.35,72139.0,92.7968,92.8558,92.7476,92.8067,72139.0
2023-11-21 09:50:00,94.36,94.5,94.26,94.29,96771.0,92.8165,92.9542,92.7181,92.7476,96771.0
2023-11-21 09:55:00,94.28,94.29,94.11,94.17,139627.0,92.7378,92.7476,92.5706,92.6296,139627.0
2023-11-21 10:00:00,94.18,94.36,94.16,94.34,163210.0,92.6394,92.8165,92.6198,92.7968,163210.0
2023-11-21 10:05:00,94.35,94.36,94.21,94.23,67274.0,92.8067,92.8165,92.6689,92.6886,67274.0
2023-11-21 10:10:00,94.24,94.24,94.04,94.09,96604.0,92.6985,92.6985,92.5017,92.5509,96604.0
2023-11-21 10:15:00,94.09,94.13,94.02,94.07,77304.0,92.5509,92.5903,92.482,92.5312,77304.0
2023-11-21 10:20:00,94.06,94.2,93.96,94.18,89260.0,92.5214,92.6591,92.423,92.6394,89260.0
2023-11-21 10:25:00,94.18,94.31,94.18,94.31,57917.0,92.6394,92.7673,92.6394,92.7673,57917.0
2023-11-21 10:30:00,94.31,94.46,94.3,94.46,80501.0,92.7673,92.9149,92.7575,92.9149,80501.0
2023-11-21 10:35:00,94.46,94.57,94.33,94.55,67220.0,92.9149,93.0231,92.787,93.0034,67220.0
2023-11-21 10:40:00,94.55,94.59,94.51,94.57,54351.0,93.0034,93.0427,92.964,93.0231,54351.0
2023-11-21 10:45:00,94.55,94.82,94.55,94.8,70943.0,93.0034,93.269,93.0034,93.2493,70943.0
2023-11-21 10:50:00,94.81,94.89,94.74,94.83,111121.0,93.2591,93.3378,93.1903,93.2788,111121.0
2023-11-21 10:55:00,94.82,94.9,94.75,94.9,64454.0,93.269,93.3477,93.2001,93.3477,64454.0
2023-11-21 11:00:00,94.9,94.96,94.82,94.87,85477.0,93.3477,93.4067,93.269,93.3181,85477.0
2023-11-21 11:05:00,94.87,94.87,94.79,94.83,70382.0,93.3181,93.3181,93.2395,93.2788,70382.0
2023-11-21 11:10:00,94.83,94.89,94.75,94.84,67527.0,93.2788,93.3378,93.2001,93.2886,67527.0
2023-11-21 11:15:00,94.85,94.85,94.71,94.75,47185.0,93.2985,93.2985,93.1608,93.2001,47185.0
2023-11-21 11:20:00,94.74,94.78,94.71,94.75,25347.0,93.1903,93.2296,93.1608,93.2001,25347.0
2023-11-21 11:25:00,94.74,94.76,94.66,94.68,25052.0,93.1903,93.2099,93.1116,93.1313,25052.0
2023-11-21 11:30:00,94.67,94.71,94.57,94.6,37901.0,93.1214,93.1608,93.0231,93.0526,37901.0
2023-11-21 11:35:00,94.61,94.61,94.46,94.49,57822.0,93.0624,93.0624,92.9149,92.9444,57822.0
2023-11-21 11:40:00,94.49,94.53,94.45,94.48,38631.0,92.9444,92.9837,92.905,92.9345,38631.0
2023-11-21 11:45:00,94.47,94.53,94.4,94.52,48007.0,92.9247,92.9837,92.8558,92.9739,48007.0
2023-11-21 11:50:00,94.52,94.52,94.4,94.41,50194.0,92.9739,92.9739,92.8558,92.8657,50194.0
2023-11-21 11:55:00,94.4,94.53,94.4,94.51,63515.0,92.8558,92.9837,92.8558,92.964,63515.0
2023-11-21 12:00:00,94.52,94.54,94.45,94.46,58357.0,92.9739,92.9935,92.905,92.9149,58357.0
2023-11-21 12:05:00,94.45,94.54,94.45,94.5,38687.0,92.905,92.9935,92.905,92.9542,38687.0
2023-11-21 12:10:00,94.5,94.52,94.44,94.45,39616.0,92.9542,92.9739,92.8952,92.905,39616.0
2023-11-21 12:15:00,94.45,94.47,94.37,94.41,40711.0,92.905,92.9247,92.8263,92.8657,40711.0
2023-11-21 12:20:00,94.41,94.41,94.36,94.38,26802.0,92.8657,92.8657,92.8165,92.8362,26802.0
2023-11-21 12:25:00,94.39,94.46,94.38,94.43,47822.0,92.846,92.9149,92.8362,92.8853,47822.0
2023-11-21 12:30:00,94.43,94.46,94.38,94.44,32289.0,92.8853,92.9149,92.8362,92.8952,32289.0
2023-11-21 12:35:00,94.44,94.52,94.42,94.44,54007.0,92.8952,92.9739,92.8755,92.8952,54007.0
2023-11-21 12:40:00,94.44,94.46,94.41,94.44,28170.0,92.8952,92.9149,92.8657,92.8952,28170.0
2023-11-21 12:45:00,94.44,94.51,94.42,94.51,34036.0,92.8952,92.964,92.8755,92.964,34036.0
2023-11-21 12:50:00,94.51,94.54,94.46,94.5,31825.0,92.964,92.9935,92.9149,92.9542,31825.0
2023-11-21 12:55:00,94.5,94.52,94.47,94.51,35348.0,92.9542,92.9739,92.9247,92.964,35348.0
2023-11-21 13:00:00,94.52,94.53,94.44,94.5,40530.0,92.9739,92.9837,92.8952,92.9542,40530.0
2023-11-21 13:05:00,94.49,94.54,94.47,94.54,28183.0,92.9444,92.9935,92.9247,92.9935,28183.0
2023-11-21 13:10:00,94.54,94.54,94.47,94.5,38594.0,92.9935,92.9935,92.9247,92.9542,38594.0
2023-11-21 13:15:00,94.49,94.52,94.47,94.51,34784.0,92.9444,92.9739,92.9247,92.964,34784.0
2023-11-21 13:20:00,94.51,94.52,94.4,94.42,28404.0,92.964,92.9739,92.8558,92.8755,28404.0
2023-11-21 13:25:00,94.41,94.45,94.38,94.44,25041.0,92.8657,92.905,92.8362,92.8952,25041.0
2023-11-21 13:30:00,94.44,94.55,94.43,94.54,35890.0,92.8952,93.0034,92.8853,92.9935,35890.0
2023-11-21 13:35:00,94.54,94.55,94.51,94.54,18712.0,92.9935,93.0034,92.964,92.9935,18712.0
2023-11-21 13:40:00,94.54,94.55,94.5,94.52,32996.0,92.9935,93.0034,92.9542,92.9739,32996.0
2023-11-21 13:45:00,94.52,94.53,94.45,94.51,40275.0,92.9739,92.9837,92.905,92.964,40275.0
2023-11-21 13:50:00,94.52,94.58,94.51,94.57,21033.0,92.9739,93.0329,92.964,93.0231,21033.0
2023-11-21 13:55:00,94.56,94.6,94.56,94.57,40147.0,93.0132,93.0526,93.0132,93.0231,40147.0
2023-11-21 14:00:00,94.56,94.6,94.49,94.58,66282.0,93.0132,93.0526,92.9444,93.0329,66282.0
2023-11-21 14:05:00,94.58,94.58,94.47,94.49,35063.0,93.0329,93.0329,92.9247,92.9444,35063.0
2023-11-21 14:10:00,94.5,94.5,94.39,94.43,27155.0,92.9542,92.9542,92.846,92.8853,27155.0
2023-11-21 14:15:00,94.43,94.47,94.39,94.42,30074.0,92.8853,92.9247,92.846,92.8755,30074.0
2023-11-21 14:20:00,94.42,94.46,94.41,94.43,38469.0,92.8755,92.9149,92.8657,92.8853,38469.0
2023-11-21 14:25:00,94.42,94.47,94.42,94.44,37046.0,92.8755,92.9247,92.8755,92.8952,37046.0
2023-11-21 14:30:00,94.44,94.45,94.36,94.4,35771.0,92.8952,92.905,92.8165,92.8558,35771.0
2023-11-21 14:35:00,94.39,94.4,94.31,94.31,32969.0,92.846,92.8558,92.7673,92.7673,32969.0
2023-11-21 14:40:00,94.31,94.33,94.25,94.27,29696.0,92.7673,92.787,92.7083,92.728,29696.0
2023-11-21 14:45:00,94.27,94.3,94.24,94.28,39279.0,92.728,92.7575,92.6985,92.7378,39279.0
2023-11-21 14:50:00,94.28,94.29,94.23,94.28,42456.0,92.7378,92.7476,92.6886,92.7378,42456.0
2023-11-21 14:55:00,94.28,94.34,94.25,94.33,39546.0,92.7378,92.7968,92.7083,92.787,39546.0
2023-11-21 15:00:00,94.34,94.41,94.33,94.37,48749.0,92.7968,92.8657,92.787,92.8263,48749.0
2023-11-21 15:05:00,94.36,94.41,94.36,94.39,51979.0,92.8165,92.8657,92.8165,92.846,51979.0
2023-11-21 15:10:00,94.39,94.45,94.38,94.45,74004.0,92.846,92.905,92.8362,92.905,74004.0
2023-11-21 15:15:00,94.43,94.56,94.43,94.51,109360.0,92.8853,93.0132,92.8853,92.964,109360.0
2023-11-21 15:20:00,94.51,94.53,94.42,94.45,66516.0,92.964,92.9837,92.8755,92.905,66516.0
2023-11-21 15:25:00,94.45,94.45,94.35,94.37,60863.0,92.905,92.905,92.8067,92.8263,60863.0
2023-11-21 15:30:00,94.37,94.41,94.34,94.39,63047.0,92.8263,92.8657,92.7968,92.846,63047.0
2023-11-21 15:35:00,94.4,94.46,94.36,94.41,81018.0,92.8558,92.9149,92.8165,92.8657,81018.0
2023-11-21 15:40:00,94.4,94.46,94.37,94.37,80388.0,92.8558,92.9149,92.8263,92.8263,80388.0
2023-11-21 15:45:00,94.38,94.51,94.38,94.49,112638.0,92.8362,92.964,92.8362,92.9444,112638.0
2023-11-21 15:50:00,94.48,94.53,94.45,94.5,239601.0,92.9345,92.9837,92.905,92.9542,239601.0
2023-11-21 15:55:00,94.5,94.52,94.35,94.45,318965.0,92.9542,92.9739,92.8067,92.905,318965.0
2023-11-22 09:30:00,94.91,95.2,94.79,94.85,255994.0,93.3575,93.6427,93.2395,93.2985,255994.0
2023-11-22 09:35:00,94.84,95.03,94.76,95.03,65774.0,93.2886,93.4755,93.2099,93.4755,65774.0
2023-11-22 09:40:00,95.03,95.24,94.98,95.12,155017.0,93.4755,93.6821,93.4263,93.5641,155017.0
2023-11-22 09:45:00,95.14,95.21,94.99,95.17,98382.0,93.5837,93.6526,93.4362,93.6132,98382.0
2023-11-22 09:50:00,95.16,95.22,95.02,95.11,73346.0,93.6034,93.6624,93.4657,93.5542,73346.0
2023-11-22 09:55:00,95.11,95.17,94.92,95.03,64222.0,93.5542,93.6132,93.3673,93.4755,64222.0
2023-11-22 10:00:00,95.03,95.16,94.88,95.15,111010.0,93.4755,93.6034,93.328,93.5936,111010.0
2023-11-22 10:05:00,95.13,95.14,94.89,94.92,49098.0,93.5739,93.5837,93.3378,93.3673,49098.0
2023-11-22 10:10:00,94.92,95.09,94.89,95.07,81999.0,93.3673,93.5345,93.3378,93.5149,81999.0
2023-11-22 10:15:00,95.06,95.17,94.97,95.11,75685.0,93.505,93.6132,93.4165,93.5542,75685.0
2023-11-22 10:20:00,95.11,95.48,95.1,95.44,168911.0,93.5542,93.9182,93.5444,93.8788,168911.0
2023-11-22 10:25:00,95.45,95.57,95.35,95.56,105040.0,93.8887,94.0067,93.7903,93.9969,105040.0
2023-11-22 10:30:00,95.57,95.58,95.46,95.56,85590.0,94.0067,94.0165,93.8985,93.9969,85590.0
2023-11-22 10:35:00,95.56,95.7,95.5,95.57,132303.0,93.9969,94.1346,93.9378,94.0067,132303.0
2023-11-22 10:40:00,95.57,95.71,95.54,95.56,73510.0,94.0067,94.1444,93.9772,93.9969,73510.0
2023-11-22 10:45:00,95.55,95.58,95.43,95.44,89322.0,93.987,94.0165,93.869,93.8788,89322.0
2023-11-22 10:50:00,95.44,95.52,95.42,95.47,84762.0,93.8788,93.9575,93.8591,93.9083,84762.0
2023-11-22 10:55:00,95.47,95.53,95.4,95.48,60514.0,93.9083,93.9673,93.8395,93.9182,60514.0
2023-11-22 11:00:00,95.49,95.62,95.48,95.51,75465.0,93.928,94.0559,93.9182,93.9477,75465.0
2023-11-22 11:05:00,95.54,95.55,95.44,95.52,31810.0,93.9772,93.987,93.8788,93.9575,31810.0
2023-11-22 11:10:00,95.53,95.56,95.48,95.5,32390.0,93.9673,93.9969,93.9182,93.9378,32390.0
2023-11-22 11:15:00,95.5,95.55,95.44,95.47,50045.0,93.9378,93.987,93.8788,93.9083,50045.0
2023-11-22 11:20:00,95.46,95.47,95.36,95.41,30624.0,93.8985,93.9083,93.8001,93.8493,30624.0
2023-11-22 11:25:00,95.41,95.42,95.35,95.38,36976.0,93.8493,93.8591,93.7903,93.8198,36976.0
2023-11-22 11:30:00,95.38,95.5,95.38,95.47,68923.0,93.8198,93.9378,93.8198,93.9083,68923.0
2023-11-22 11:35:00,95.46,95.5,95.4,95.42,46259.0,93.8985,93.9378,93.8395,93.8591,46259.0
2023-11-22 11:40:00,95.42,95.43,95.34,95.42,26578.0,93.8591,93.869,93.7805,93.8591,26578.0
2023-11-22 11:45:00,95.42,95.5,95.38,95.48,39296.0,93.8591,93.9378,93.8198,93.9182,39296.0
2023-11-22 11:50:00,95.48,95.51,95.43,95.45,33877.0,93.9182,93.9477,93.869,93.8887,33877.0
2023-11-22 11:55:00,95.45,95.51,95.44,95.5,29857.0,93.8887,93.9477,93.8788,93.9378,29857.0
2023-11-22 12:00:00,95.5,95.53,95.45,95.53,48881.0,93.9378,93.9673,93.8887,93.9673,48881.0
2023-11-22 12:05:00,95.53,95.54,95.45,95.51,39905.0,93.9673,93.9772,93.8887,93.9477,39905.0
2023-11-22 12:10:00,95.51,95.55,95.38,95.39,75936.0,93.9477,93.987,93.8198,93.8296,75936.0
2023-11-22 12:15:00,95.39,95.4,95.32,95.38,27868.0,93.8296,93.8395,93.7608,93.8198,27868.0
2023-11-22 12:20:00,95.39,95.4,95.34,95.36,30388.0,93.8296,93.8395,93.7805,93.8001,30388.0
2023-11-22 12:25:00,95.36,95.37,95.24,95.24,50365.0,93.8001,93.81,93.6821,93.6821,50365.0
2023-11-22 12:30:00,95.24,95.24,95.08,95.16,55255.0,93.6821,93.6821,93.5247,93.6034,55255.0
2023-11-22 12:35:00,95.17,95.25,95.14,95.17,57413.0,93.6132,93.6919,93.5837,93.6132,57413.0
2023-11-22 12:40:00,95.17,95.18,95.01,95.05,42702.0,93.6132,93.6231,93.4559,93.4952,42702.0
2023-11-22 12:45:00,95.04,95.05,94.98,95.01,34328.0,93.4854,93.4952,93.4263,93.4559,34328.0
2023-11-22 12:50:00,95.0,95.14,94.98,95.07,60173.0,93.446,93.5837,93.4263,93.5149,60173.0
2023-11-22 12:55:00,95.07,95.08,94.99,95.03,132390.0,93.5149,93.5247,93.4362,93.4755,132390.0
2023-11-22 13:00:00,95.04,95.1,95.04,95.07,55195.0,93.4854,93.5444,93.4854,93.5149,55195.0
2023-11-22 13:05:00,95.07,95.16,95.07,95.16,21673.0,93.5149,93.6034,93.5149,93.6034,21673.0
2023-11-22 13:10:00,95.16,95.18,95.08,95.08,30612.0,93.6034,93.6231,93.5247,93.5247,30612.0
2023-11-22 13:15:00,95.08,95.09,94.98,95.03,21655.0,93.5247,93.5345,93.4263,93.4755,21655.0
2023-11-22 13:20:00,95.03,95.11,95.01,95.06,40189.0,93.4755,93.5542,93.4559,93.505,40189.0
2023-11-22 13:25:00,95.06,95.14,95.06,95.13,35506.0,93.505,93.5837,93.505,93.5739,35506.0
2023-11-22 13:30:00,95.13,95.14,95.06,95.14,31491.0,93.5739,93.5837,93.505,93.5837,31491.0
2023-11-22 13:35:00,95.14,95.17,95.1,95.14,33925.0,93.5837,93.6132,93.5444,93.5837,33925.0
2023-11-22 13:40:00,95.13,95.17,95.06,95.08,33442.0,93.5739,93.6132,93.505,93.5247,33442.0
2023-11-22 13:45:00,95.08,95.11,95.06,95.09,22831.0,93.5247,93.5542,93.505,93.5345,22831.0
2023-11-22 13:50:00,95.09,95.17,95.08,95.13,37078.0,93.5345,93.6132,93.5247,93.5739,37078.0
2023-11-22 13:55:00,95.14,95.17,95.1,95.13,31995.0,93.5837,93.6132,93.5444,93.5739,31995.0
2023-11-22 14:00:00,95.13,95.2,95.12,95.18,46822.0,93.5739,93.6427,93.5641,93.6231,46822.0
2023-11-22 14:05:00,95.17,95.2,95.16,95.19,29531.0,93.6132,93.6427,93.6034,93.6329,29531.0
2023-11-22 14:10:00,95.2,95.2,95.11,95.12,49001.0,93.6427,93.6427,93.5542,93.5641,49001.0
2023-11-22 14:15:00,95.12,95.18,95.11,95.17,46123.0,93.5641,93.6231,93.5542,93.6132,46123.0
2023-11-22 14:20:00,95.17,95.17,95.11,95.13,37475.0,93.6132,93.6132,93.5542,93.5739,37475.0
2023-11-22 14:25:00,95.13,95.17,95.11,95.13,44996.0,93.5739,93.6132,93.5542,93.5739,44996.0
2023-11-22 14:30:00,95.14,95.16,95.05,95.08,36041.0,93.5837,93.6034,93.4952,93.5247,36041.0
2023-11-22 14:35:00,95.08,95.1,94.92,94.95,59576.0,93.5247,93.5444,93.3673,93.3968,59576.0
2023-11-22 14:40:00,94.95,95.03,94.93,95.02,43046.0,93.3968,93.4755,93.3772,93.4657,43046.0
2023-11-22 14:45:00,95.02,95.07,95.0,95.05,36803.0,93.4657,93.5149,93.446,93.4952,36803.0
2023-11-22 14:50:00,95.05,95.12,95.04,95.1,30225.0,93.4952,93.5641,93.4854,93.5444,30225.0
2023-11-22 14:55:00,95.11,95.15,95.07,95.08,35499.0,93.5542,93.5936,93.5149,93.5247,35499.0
2023-11-22 15:00:00,95.08,95.16,95.06,95.15,56626.0,93.5247,93.6034,93.505,93.5936,56626.0
2023-11-22 15:05:00,95.15,95.17,95.07,95.09,61505.0,93.5936,93.6132,93.5149,93.5345,61505.0
2023-11-22 15:10:00,95.1,95.14,95.06,95.13,45890.0,93.5444,93.5837,93.505,93.5739,45890.0
2023-11-22 15:15:00,95.14,95.15,95.11,95.11,40135.0,93.5837,93.5936,93.5542,93.5542,40135.0
2023-11-22 15:20:00,95.11,95.15,95.07,95.09,43631.0,93.5542,93.5936,93.5149,93.5345,43631.0
2023-11-22 15:25:00,95.09,95.18,95.08,95.18,44971.0,93.5345,93.6231,93.5247,93.6231,44971.0
2023-11-22 15:30:00,95.17,95.17,95.11,95.14,57796.0,93.6132,93.6132,93.5542,93.5837,57796.0
2023-11-22 15:35:00,95.14,95.18,95.07,95.16,67998.0,93.5837,93.6231,93.5149,93.6034,67998.0
2023-11-22 15:40:00,95.16,95.18,95.12,95.14,82696.0,93.6034,93.6231,93.5641,93.5837,82696.0
2023-11-22 15:45:00,95.15,95.17,95.11,95.15,104330.0,93.5936,93.6132,93.5542,93.5936,104330.0
2023-11-22 15:50:00,95.15,95.16,95.05,95.08,147933.0,93.5936,93.6034,93.4952,93.5247,147933.0
2023-11-22 15:55:00,95.08,95.16,95.07,95.08,310535.0,93.5247,93.6034,93.5149,93.5247,310535.0
2023-11-24 09:30:00,94.9,95.4,94.9,95.37,235458.0,93.3477,93.8395,93.3477,93.81,235458.0
2023-11-24 09:35:00,95.37,95.61,95.31,95.59,125863.0,93.81,94.046,93.7509,94.0264,125863.0
2023-11-24 09:40:00,95.55,95.55,95.39,95.52,65788.0,93.987,93.987,93.8296,93.9575,65788.0
2023-11-24 09:45:00,95.52,95.54,95.36,95.51,63915.0,93.9575,93.9772,93.8001,93.9477,63915.0
2023-11-24 09:50:00,95.51,95.67,95.5,95.65,85707.0,93.9477,94.1051,93.9378,94.0854,85707.0
2023-11-24 09:55:00,95.65,95.75,95.65,95.74,83806.0,94.0854,94.1838,94.0854,94.1739,83806.0
2023-11-24 10:00:00,95.73,95.99,95.73,95.89,185244.0,94.1641,94.4198,94.1641,94.3215,185244.0
2023-11-24 10:05:00,95.91,96.09,95.86,96.08,194723.0,94.3411,94.5182,94.292,94.5084,194723.0
2023-11-24 10:10:00,96.08,96.29,96.08,96.26,123645.0,94.5084,94.7149,94.5084,94.6854,123645.0
2023-11-24 10:15:00,96.26,96.33,96.18,96.23,123019.0,94.6854,94.7543,94.6067,94.6559,123019.0
2023-11-24 10:20:00,96.23,96.24,96.1,96.14,104120.0,94.6559,94.6657,94.528,94.5674,104120.0
2023-11-24 10:25:00,96.14,96.21,96.09,96.2,91343.0,94.5674,94.6362,94.5182,94.6264,91343.0
2023-11-24 10:30:00,96.2,96.29,96.18,96.21,67036.0,94.6264,94.7149,94.6067,94.6362,67036.0
2023-11-24 10:35:00,96.2,96.3,96.2,96.25,47299.0,94.6264,94.7248,94.6264,94.6756,47299.0
2023-11-24 10:40:00,96.25,96.38,96.24,96.36,69174.0,94.6756,94.8034,94.6657,94.7838,69174.0
2023-11-24 10:45:00,96.37,96.51,96.37,96.45,502518.0,94.7936,94.9313,94.7936,94.8723,502518.0
2023-11-24 10:50:00,96.46,96.46,96.2,96.21,94886.0,94.8821,94.8821,94.6264,94.6362,94886.0
2023-11-24 10:55:00,96.2,96.21,96.07,96.19,92275.0,94.6264,94.6362,94.4985,94.6166,92275.0
2023-11-24 11:00:00,96.19,96.21,96.12,96.13,35874.0,94.6166,94.6362,94.5477,94.5575,35874.0
2023-11-24 11:05:00,96.14,96.23,96.12,96.2,55663.0,94.5674,94.6559,94.5477,94.6264,55663.0
2023-11-24 11:10:00,96.22,96.32,96.22,96.26,55056.0,94.6461,94.7444,94.6461,94.6854,55056.0
2023-11-24 11:15:00,96.26,96.27,96.16,96.18,48998.0,94.6854,94.6952,94.587,94.6067,48998.0
2023-11-24 11:20:00,96.18,96.23,96.13,96.14,39825.0,94.6067,94.6559,94.5575,94.5674,39825.0
2023-11-24 11:25:00,96.14,96.19,96.07,96.18,71915.0,94.5674,94.6166,94.4985,94.6067,71915.0
2023-11-24 11:30:00,96.18,96.21,96.05,96.09,37183.0,94.6067,94.6362,94.4788,94.5182,37183.0
2023-11-24 11:35:00,96.08,96.14,96.03,96.03,43527.0,94.5084,94.5674,94.4592,94.4592,43527.0
2023-11-24 11:40:00,96.03,96.06,95.97,95.97,68645.0,94.4592,94.4887,94.4002,94.4002,68645.0
2023-11-24 11:45:00,95.97,96.0,95.91,95.94,84987.0,94.4002,94.4297,94.3411,94.3706,84987.0
2023-11-24 11:50:00,95.94,95.94,95.87,95.89,88052.0,94.3706,94.3706,94.3018,94.3215,88052.0
2023-11-24 11:55:00,95.88,95.94,95.88,95.91,64874.0,94.3116,94.3706,94.3116,94.3411,64874.0
2023-11-24 12:00:00,95.91,95.91,95.83,95.87,74866.0,94.3411,94.3411,94.2624,94.3018,74866.0
2023-11-24 12:05:00,95.88,95.9,95.84,95.89,41859.0,94.3116,94.3313,94.2723,94.3215,41859.0
2023-11-24 12:10:00,95.89,95.97,95.89,95.93,52509.0,94.3215,94.4002,94.3215,94.3608,52509.0
2023-11-24 12:15:00,95.92,96.0,95.92,95.98,26406.0,94.351,94.4297,94.351,94.41,26406.0
2023-11-24 12:20:00,95.98,96.03,95.95,96.02,46169.0,94.41,94.4592,94.3805,94.4493,46169.0
2023-11-24 12:25:00,96.03,96.08,96.0,96.0,68359.0,94.4592,94.5084,94.4297,94.4297,68359.0
2023-11-24 12:30:00,95.99,96.0,95.89,95.97,69934.0,94.4198,94.4297,94.3215,94.4002,69934.0
2023-11-24 12:35:00,95.96,95.98,95.93,95.97,42557.0,94.3903,94.41,94.3608,94.4002,42557.0
2023-11-24 12:40:00,95.97,96.02,95.94,95.97,43527.0,94.4002,94.4493,94.3706,94.4002,43527.0
2023-11-24 12:45:00,95.97,96.07,95.96,95.96,91896.0,94.4002,94.4985,94.3903,94.3903,91896.0
2023-11-24 12:50:00,95.97,96.05,95.97,96.04,128758.0,94.4002,94.4788,94.4002,94.469,128758.0
2023-11-24 12:55:00,96.05,96.09,96.01,96.06,223611.0,94.4788,94.5182,94.4395,94.4887,223611.0
2023-11-27 09:30:00,95.74,95.74,95.34,95.41,424397.0,94.1739,94.1739,93.7805,93.8493,424397.0
2023-11-27 09:35:00,95.39,95.43,94.86,95.03,334222.0,93.8296,93.869,93.3083,93.4755,334222.0
2023-11-27 09:40:00,95.03,95.06,94.51,94.57,330983.0,93.4755,93.505,92.964,93.0231,330983.0
2023-11-27 09:45:00,94.58,95.01,94.56,94.98,263139.0,93.0329,93.4559,93.0132,93.4263,263139.0
2023-11-27 09:50:00,94.97,95.16,94.86,95.08,283905.0,93.4165,93.6034,93.3083,93.5247,283905.0
2023-11-27 09:55:00,95.08,95.15,94.99,95.05,117412.0,93.5247,93.5936,93.4362,93.4952,117412.0
2023-11-27 10:00:00,95.04,95.08,94.87,95.02,140850.0,93.4854,93.5247,93.3181,93.4657,140850.0
2023-11-27 10:05:00,95.02,95.1,94.98,95.09,69251.0,93.4657,93.5444,93.4263,93.5345,69251.0
2023-11-27 10:10:00,95.1,95.23,95.1,95.14,105305.0,93.5444,93.6723,93.5444,93.5837,105305.0
2023-11-27 10:15:00,95.14,95.21,94.99,95.0,78661.0,93.5837,93.6526,93.4362,93.446,78661.0
2023-11-27 10:20:00,95.0,95.13,94.89,94.95,75746.0,93.446,93.5739,93.3378,93.3968,75746.0
2023-11-27 10:25:00,94.95,95.13,94.95,95.12,56152.0,93.3968,93.5739,93.3968,93.5641,56152.0
2023-11-27 10:30:00,95.12,95.14,95.01,95.04,66821.0,93.5641,93.5837,93.4559,93.4854,66821.0
2023-11-27 10:35:00,95.03,95.2,95.01,95.1,73244.0,93.4755,93.6427,93.4559,93.5444,73244.0
2023-11-27 10:40:00,95.1,95.15,95.02,95.05,65216.0,93.5444,93.5936,93.4657,93.4952,65216.0
2023-11-27 10:45:00,95.03,95.1,94.94,95.09,62021.0,93.4755,93.5444,93.387,93.5345,62021.0
2023-11-27 10:50:00,95.09,95.2,95.09,95.12,70823.0,93.5345,93.6427,93.5345,93.5641,70823.0
2023-11-27 10:55:00,95.13,95.24,95.12,95.2,47491.0,93.5739,93.6821,93.5641,93.6427,47491.0
2023-11-27 11:00:00,95.19,95.3,95.13,95.29,52661.0,93.6329,93.7411,93.5739,93.7313,52661.0
2023-11-27 11:05:00,95.29,95.35,95.25,95.3,80025.0,93.7313,93.7903,93.6919,93.7411,80025.0
2023-11-27 11:10:00,95.3,95.37,95.27,95.33,52822.0,93.7411,93.81,93.7116,93.7706,52822.0
2023-11-27 11:15:00,95.33,95.33,95.22,95.26,44506.0,93.7706,93.7706,93.6624,93.7018,44506.0
2023-11-27 11:20:00,95.26,95.43,95.25,95.37,60301.0,93.7018,93.869,93.6919,93.81,60301.0
2023-11-27 11:25:00,95.37,95.47,95.36,95.44,103305.0,93.81,93.9083,93.8001,93.8788,103305.0
2023-11-27 11:30:00,95.44,95.45,95.29,95.34,42896.0,93.8788,93.8887,93.7313,93.7805,42896.0
2023-11-27 11:35:00,95.34,95.4,95.32,95.34,42054.0,93.7805,93.8395,93.7608,93.7805,42054.0
2023-11-27 11:40:00,95.34,95.35,95.11,95.17,76882.0,93.7805,93.7903,93.5542,93.6132,76882.0
2023-11-27 11:45:00,95.17,95.18,95.09,95.13,32996.0,93.6132,93.6231,93.5345,93.5739,32996.0
2023-11-27 11:50:00,95.13,95.24,95.11,95.19,43564.0,93.5739,93.6821,93.5542,93.6329,43564.0
2023-11-27 11:55:00,95.18,95.21,95.07,95.1,70175.0,93.6231,93.6526,93.5149,93.5444,70175.0
2023-11-27 12:00:00,95.09,95.17,95.07,95.17,55859.0,93.5345,93.6132,93.5149,93.6132,55859.0
2023-11-27 12:05:00,95.17,95.17,95.06,95.08,41560.0,93.6132,93.6132,93.505,93.5247,41560.0
2023-11-27 12:10:00,95.09,95.12,95.02,95.06,72031.0,93.5345,93.5641,93.4657,93.505,72031.0
2023-11-27 12:15:00,95.07,95.13,95.06,95.07,75544.0,93.5149,93.5739,93.505,93.5149,75544.0
2023-11-27 12:20:00,95.06,95.07,95.03,95.05,57493.0,93.505,93.5149,93.4755,93.4952,57493.0
2023-11-27 12:25:00,95.05,95.16,95.03,95.15,76725.0,93.4952,93.6034,93.4755,93.5936,76725.0
2023-11-27 12:30:00,95.15,95.19,95.12,95.12,96245.0,93.5936,93.6329,93.5641,93.5641,96245.0
2023-11-27 12:35:00,95.12,95.13,95.01,95.04,45744.0,93.5641,93.5739,93.4559,93.4854,45744.0
2023-11-27 12:40:00,95.06,95.14,95.05,95.14,54378.0,93.505,93.5837,93.4952,93.5837,54378.0
2023-11-27 12:45:00,95.14,95.14,95.08,95.11,31029.0,93.5837,93.5837,93.5247,93.5542,31029.0
2023-11-27 12:50:00,95.11,95.14,95.06,95.09,60073.0,93.5542,93.5837,93.505,93.5345,60073.0
2023-11-27 12:55:00,95.08,95.13,95.06,95.1,46880.0,93.5247,93.5739,93.505,93.5444,46880.0
2023-11-27 13:00:00,95.1,95.15,95.06,95.13,37306.0,93.5444,93.5936,93.505,93.5739,37306.0
2023-11-27 13:05:00,95.13,95.17,95.11,95.16,51716.0,93.5739,93.6132,93.5542,93.6034,51716.0
2023-11-27 13:10:00,95.15,95.26,95.14,95.26,35021.0,93.5936,93.7018,93.5837,93.7018,35021.0
2023-11-27 13:15:00,95.25,95.33,95.25,95.27,55381.0,93.6919,93.7706,93.6919,93.7116,55381.0
2023-11-27 13:20:00,95.27,95.31,95.2,95.21,36061.0,93.7116,93.7509,93.6427,93.6526,36061.0
2023-11-27 13:25:00,95.2,95.21,95.1,95.14,44466.0,93.6427,93.6526,93.5444,93.5837,44466.0
2023-11-27 13:30:00,95.13,95.23,95.12,95.2,64767.0,93.5739,93.6723,93.5641,93.6427,64767.0
2023-11-27 13:35:00,95.2,95.23,95.17,95.18,49972.0,93.6427,93.6723,93.6132,93.6231,49972.0
2023-11-27 13:40:00,95.17,95.17,95.08,95.11,67746.0,93.6132,93.6132,93.5247,93.5542,67746.0
2023-11-27 13:45:00,95.11,95.16,95.09,95.12,31900.0,93.5542,93.6034,93.5345,93.5641,31900.0
2023-11-27 13:50:00,95.12,95.2,95.11,95.17,37443.0,93.5641,93.6427,93.5542,93.6132,37443.0
2023-11-27 13:55:00,95.17,95.19,95.12,95.14,42222.0,93.6132,93.6329,93.5641,93.5837,42222.0
2023-11-27 14:00:00,95.14,95.18,95.12,95.17,47110.0,93.5837,93.6231,93.5641,93.6132,47110.0
2023-11-27 14:05:00,95.18,95.23,95.14,95.17,36663.0,93.6231,93.6723,93.5837,93.6132,36663.0
2023-11-27 14:10:00,95.17,95.21,95.16,95.2,35416.0,93.6132,93.6526,93.6034,93.6427,35416.0
2023-11-27 14:15:00,95.2,95.23,95.19,95.19,36658.0,93.6427,93.6723,93.6329,93.6329,36658.0
2023-11-27 14:20:00,95.18,95.25,95.17,95.25,52380.0,93.6231,93.6919,93.6132,93.6919,52380.0
2023-11-27 14:25:00,95.25,95.26,95.19,95.22,41556.0,93.6919,93.7018,93.6329,93.6624,41556.0
2023-11-27 14:30:00,95.23,95.23,95.12,95.13,49163.0,93.6723,93.6723,93.5641,93.5739,49163.0
2023-11-27 14:35:00,95.13,95.17,95.09,95.09,44337.0,93.5739,93.6132,93.5345,93.5345,44337.0
2023-11-27 14:40:00,95.09,95.09,94.96,95.01,93592.0,93.5345,93.5345,93.4067,93.4559,93592.0
2023-11-27 14:45:00,95.01,95.04,94.98,95.0,64194.0,93.4559,93.4854,93.4263,93.446,64194.0
2023-11-27 14:50:00,95.0,95.03,94.99,95.02,48292.0,93.446,93.4755,93.4362,93.4657,48292.0
2023-11-27 14:55:00,95.02,95.05,95.0,95.05,63654.0,93.4657,93.4952,93.446,93.4952,63654.0
2023-11-27 15:00:00,95.06,95.08,95.0,95.0,60104.0,93.505,93.5247,93.446,93.446,60104.0
2023-11-27 15:05:00,95.0,95.08,95.0,95.05,72994.0,93.446,93.5247,93.446,93.4952,72994.0
2023-11-27 15:10:00,95.05,95.06,95.01,95.01,33912.0,93.4952,93.505,93.4559,93.4559,33912.0
2023-11-27 15:15:00,95.01,95.1,95.0,95.09,64790.0,93.4559,93.5444,93.446,93.5345,64790.0
2023-11-27 15:20:00,95.09,95.17,95.09,95.16,51967.0,93.5345,93.6132,93.5345,93.6034,51967.0
2023-11-27 15:25:00,95.16,95.17,95.11,95.14,55164.0,93.6034,93.6132,93.5542,93.5837,55164.0
2023-11-27 15:30:00,95.14,95.15,95.09,95.13,70378.0,93.5837,93.5936,93.5345,93.5739,70378.0
2023-11-27 15:35:00,95.12,95.17,95.1,95.12,80271.0,93.5641,93.6132,93.5444,93.5641,80271.0
2023-11-27 15:40:00,95.12,95.15,95.09,95.12,119975.0,93.5641,93.5936,93.5345,93.5641,119975.0
2023-11-27 15:45:00,95.11,95.15,95.08,95.12,112126.0,93.5542,93.5936,93.5247,93.5641,112126.0
2023-11-27 15:50:00,95.12,95.18,95.11,95.16,226525.0,93.5641,93.6231,93.5542,93.6034,226525.0
2023-11-27 15:55:00,95.16,95.18,95.07,95.16,457474.0,93.6034,93.6231,93.5149,93.6034,457474.0
2023-11-28 09:30:00,95.0,95.14,94.75,94.98,245588.0,93.446,93.5837,93.2001,93.4263,245588.0
2023-11-28 09:35:00,94.99,95.04,94.66,94.73,95463.0,93.4362,93.4854,93.1116,93.1804,95463.0
2023-11-28 09:40:00,94.73,94.73,94.49,94.56,176607.0,93.1804,93.1804,92.9444,93.0132,176607.0
2023-11-28 09:45:00,94.56,94.71,94.4,94.4,116866.0,93.0132,93.1608,92.8558,92.8558,116866.0
2023-11-28 09:50:00,94.4,94.5,94.33,94.47,77305.0,92.8558,92.9542,92.787,92.9247,77305.0
2023-11-28 09:55:00,94.48,94.5,94.35,94.36,55359.0,92.9345,92.9542,92.8067,92.8165,55359.0
2023-11-28 10:00:00,94.37,94.4,94.28,94.36,81149.0,92.8263,92.8558,92.7378,92.8165,81149.0
2023-11-28 10:05:00,94.35,94.38,94.1,94.3,205518.0,92.8067,92.8362,92.5607,92.7575,205518.0
2023-11-28 10:10:00,94.29,94.31,94.15,94.2,118347.0,92.7476,92.7673,92.6099,92.6591,118347.0
2023-11-28 10:15:00,94.2,94.3,94.16,94.23,92006.0,92.6591,92.7575,92.6198,92.6886,92006.0
2023-11-28 10:20:00,94.22,94.25,94.12,94.16,95492.0,92.6788,92.7083,92.5804,92.6198,95492.0
2023-11-28 10:25:00,94.16,94.17,94.01,94.02,79657.0,92.6198,92.6296,92.4722,92.482,79657.0
2023-11-28 10:30:00,94.01,94.09,93.95,94.07,107988.0,92.4722,92.5509,92.4132,92.5312,107988.0
2023-11-28 10:35:00,94.06,94.15,93.95,94.12,82058.0,92.5214,92.6099,92.4132,92.5804,82058.0
2023-11-28 10:40:00,94.12,94.3,94.12,94.26,136287.0,92.5804,92.7575,92.5804,92.7181,136287.0
2023-11-28 10:45:00,94.26,94.26,94.08,94.09,87718.0,92.7181,92.7181,92.5411,92.5509,87718.0
2023-11-28 10:50:00,94.08,94.27,94.08,94.15,87803.0,92.5411,92.728,92.5411,92.6099,87803.0
2023-11-28 10:55:00,94.16,94.16,94.05,94.09,143489.0,92.6198,92.6198,92.5116,92.5509,143489.0
2023-11-28 11:00:00,94.08,94.1,93.98,94.0,96917.0,92.5411,92.5607,92.4427,92.4624,96917.0
2023-11-28 11:05:00,93.98,94.02,93.92,94.0,131367.0,92.4427,92.482,92.3837,92.4624,131367.0
2023-11-28 11:10:00,94.0,94.02,93.92,93.94,88707.0,92.4624,92.482,92.3837,92.4034,88707.0
2023-11-28 11:15:00,93.94,94.14,93.91,94.09,116681.0,92.4034,92.6001,92.3738,92.5509,116681.0
2023-11-28 11:20:00,94.09,94.17,94.03,94.12,199412.0,92.5509,92.6296,92.4919,92.5804,199412.0
2023-11-28 11:25:00,94.12,94.12,93.97,94.08,76782.0,92.5804,92.5804,92.4329,92.5411,76782.0
2023-11-28 11:30:00,94.08,94.17,94.03,94.09,82004.0,92.5411,92.6296,92.4919,92.5509,82004.0
2023-11-28 11:35:00,94.08,94.2,94.06,94.18,130856.0,92.5411,92.6591,92.5214,92.6394,130856.0
2023-11-28 11:40:00,94.17,94.18,94.11,94.15,56399.0,92.6296,92.6394,92.5706,92.6099,56399.0
2023-11-28 11:45:00,94.15,94.15,94.05,94.11,93363.0,92.6099,92.6099,92.5116,92.5706,93363.0
2023-11-28 11:50:00,94.11,94.16,94.08,94.16,46537.0,92.5706,92.6198,92.5411,92.6198,46537.0
2023-11-28 11:55:00,94.16,94.17,94.12,94.14,52001.0,92.6198,92.6296,92.5804,92.6001,52001.0
2023-11-28 12:00:00,94.14,94.15,94.02,94.03,161368.0,92.6001,92.6099,92.482,92.4919,161368.0
2023-11-28 12:05:00,94.03,94.04,93.92,93.97,63765.0,92.4919,92.5017,92.3837,92.4329,63765.0
2023-11-28 12:10:00,93.97,94.0,93.94,93.95,44111.0,92.4329,92.4624,92.4034,92.4132,44111.0
2023-11-28 12:15:00,93.95,93.98,93.82,93.84,83175.0,92.4132,92.4427,92.2853,92.305,83175.0
2023-11-28 12:20:00,93.84,93.86,93.75,93.78,73382.0,92.305,92.3247,92.2165,92.246,73382.0
2023-11-28 12:25:00,93.77,93.89,93.75,93.87,92213.0,92.2361,92.3542,92.2165,92.3345,92213.0
2023-11-28 12:30:00,93.88,93.88,93.72,93.74,205715.0,92.3443,92.3443,92.187,92.2066,205715.0
2023-11-28 12:35:00,93.75,93.88,93.71,93.88,117987.0,92.2165,92.3443,92.1771,92.3443,117987.0
2023-11-28 12:40:00,93.88,93.92,93.86,93.91,53744.0,92.3443,92.3837,92.3247,92.3738,53744.0
2023-11-28 12:45:00,93.91,93.91,93.83,93.86,29770.0,92.3738,92.3738,92.2952,92.3247,29770.0
2023-11-28 12:50:00,93.86,93.93,93.78,93.92,34725.0,92.3247,92.3935,92.246,92.3837,34725.0
2023-11-28 12:55:00,93.92,93.94,93.88,93.89,32025.0,92.3837,92.4034,92.3443,92.3542,32025.0
2023-11-28 13:00:00,93.9,93.9,93.64,93.8,71974.0,92.364,92.364,92.1083,92.2656,71974.0
2023-11-28 13:05:00,93.81,93.91,93.8,93.91,25844.0,92.2755,92.3738,92.2656,92.3738,25844.0
2023-11-28 13:10:00,93.9,93.92,93.85,93.89,33341.0,92.364,92.3837,92.3148,92.3542,33341.0
2023-11-28 13:15:00,93.88,93.93,93.81,93.91,47912.0,92.3443,92.3935,92.2755,92.3738,47912.0
2023-11-28 13:20:00,93.92,93.95,93.9,93.9,20405.0,92.3837,92.4132,92.364,92.364,20405.0
2023-11-28 13:25:00,93.9,93.99,93.85,93.97,55846.0,92.364,92.4525,92.3148,92.4329,55846.0
2023-11-28 13:30:00,93.96,93.98,93.91,93.92,25347.0,92.423,92.4427,92.3738,92.3837,25347.0
2023-11-28 13:35:00,93.93,93.95,93.88,93.92,31998.0,92.3935,92.4132,92.3443,92.3837,31998.0
2023-11-28 13:40:00,93.92,93.94,93.87,93.89,50884.0,92.3837,92.4034,92.3345,92.3542,50884.0
2023-11-28 13:45:00,93.89,93.91,93.81,93.85,109998.0,92.3542,92.3738,92.2755,92.3148,109998.0
2023-11-28 13:50:00,93.84,93.93,93.77,93.78,67266.0,92.305,92.3935,92.2361,92.246,67266.0
2023-11-28 13:55:00,93.79,93.8,93.69,93.74,54729.0,92.2558,92.2656,92.1574,92.2066,54729.0
2023-11-28 14:00:00,93.73,93.74,93.55,93.56,195842.0,92.1968,92.2066,92.0197,92.0296,195842.0
2023-11-28 14:05:00,93.57,93.58,93.35,93.37,243173.0,92.0394,92.0492,91.823,91.8427,243173.0
2023-11-28 14:10:00,93.38,93.48,93.3,93.3,266246.0,91.8525,91.9509,91.7738,91.7738,266246.0
2023-11-28 14:15:00,93.3,93.37,93.21,93.34,178363.0,91.7738,91.8427,91.6853,91.8132,178363.0
2023-11-28 14:20:00,93.34,93.35,93.1,93.16,287447.0,91.8132,91.823,91.5771,91.6361,287447.0
2023-11-28 14:25:00,93.16,93.16,93.08,93.12,250643.0,91.6361,91.6361,91.5574,91.5968,250643.0
2023-11-28 14:30:00,93.12,93.27,93.03,93.16,361548.0,91.5968,91.7443,91.5082,91.6361,361548.0
2023-11-28 14:35:00,93.16,93.22,92.94,92.98,330785.0,91.6361,91.6951,91.4197,91.4591,330785.0
2023-11-28 14:40:00,92.99,93.0,92.84,92.88,284963.0,91.4689,91.4787,91.3214,91.3607,284963.0
2023-11-28 14:45:00,92.88,93.06,92.85,92.93,147014.0,91.3607,91.5378,91.3312,91.4099,147014.0
2023-11-28 14:50:00,92.93,92.96,92.81,92.86,138072.0,91.4099,91.4394,91.2918,91.341,138072.0
2023-11-28 14:55:00,92.87,92.87,92.66,92.71,357147.0,91.3509,91.3509,91.1443,91.1935,357147.0
2023-11-28 15:00:00,92.7,92.85,92.69,92.79,245879.0,91.1836,91.3312,91.1738,91.2722,245879.0
2023-11-28 15:05:00,92.79,92.91,92.74,92.9,139232.0,91.2722,91.3902,91.223,91.3804,139232.0
2023-11-28 15:10:00,92.9,93.0,92.84,92.98,225160.0,91.3804,91.4787,91.3214,91.4591,225160.0
2023-11-28 15:15:00,92.98,92.98,92.78,92.79,136451.0,91.4591,91.4591,91.2623,91.2722,136451.0
2023-11-28 15:20:00,92.79,92.85,92.66,92.84,107745.0,91.2722,91.3312,91.1443,91.3214,107745.0
2023-11-28 15:25:00,92.84,92.84,92.63,92.66,163683.0,91.3214,91.3214,91.1148,91.1443,163683.0
2023-11-28 15:30:00,92.66,92.72,92.64,92.67,154210.0,91.1443,91.2033,91.1246,91.1541,154210.0
2023-11-28 15:35:00,92.67,92.73,92.47,92.54,426128.0,91.1541,91.2132,90.9574,91.0263,426128.0
2023-11-28 15:40:00,92.54,92.63,92.48,92.56,426624.0,91.0263,91.1148,90.9672,91.0459,426624.0
2023-11-28 15:45:00,92.56,92.62,92.47,92.48,341841.0,91.0459,91.105,90.9574,90.9672,341841.0
2023-11-28 15:50:00,92.5,92.59,92.44,92.49,570180.0,90.9869,91.0754,90.9279,90.9771,570180.0
2023-11-28 15:55:00,92.48,92.53,92.47,92.5,1341106.0,90.9672,91.0164,90.9574,90.9869,1341106.0
2023-11-29 09:30:00,92.6,92.68,92.34,92.59,427820.0,91.0853,91.164,90.8295,91.0754,427820.0
2023-11-29 09:35:00,92.58,92.66,92.27,92.44,175132.0,91.0656,91.1443,90.7607,90.9279,175132.0
2023-11-29 09:40:00,92.43,92.49,91.98,92.01,408152.0,90.9181,90.9771,90.4754,90.5049,408152.0
2023-11-29 09:45:00,92.04,92.26,92.03,92.2,277050.0,90.5344,90.7508,90.5246,90.6918,277050.0
2023-11-29 09:50:00,92.2,92.21,91.97,92.18,528508.0,90.6918,90.7017,90.4656,90.6721,528508.0
2023-11-29 09:55:00,92.18,92.21,92.02,92.05,141363.0,90.6721,90.7017,90.5148,90.5443,141363.0
2023-11-29 10:00:00,92.06,92.22,92.04,92.15,191119.0,90.5541,90.7115,90.5344,90.6426,191119.0
2023-11-29 10:05:00,92.15,92.17,91.91,91.93,241896.0,90.6426,90.6623,90.4066,90.4262,241896.0
2023-11-29 10:10:00,91.92,92.05,91.85,91.89,185526.0,90.4164,90.5443,90.3475,90.3869,185526.0
2023-11-29 10:15:00,91.9,91.9,91.66,91.74,410788.0,90.3967,90.3967,90.1607,90.2393,410788.0
2023-11-29 10:20:00,91.73,91.73,91.54,91.55,241695.0,90.2295,90.2295,90.0426,90.0525,241695.0
2023-11-29 10:25:00,91.54,91.76,91.44,91.72,431500.0,90.0426,90.259,89.9443,90.2197,431500.0
2023-11-29 10:30:00,91.72,91.79,91.49,91.49,141285.0,90.2197,90.2885,89.9934,89.9934,141285.0
2023-11-29 10:35:00,91.48,91.58,91.46,91.53,121793.0,89.9836,90.082,89.9639,90.0328,121793.0
2023-11-29 10:40:00,91.54,91.68,91.53,91.58,108998.0,90.0426,90.1803,90.0328,90.082,108998.0
2023-11-29 10:45:00,91.58,91.72,91.51,91.65,108621.0,90.082,90.2197,90.0131,90.1508,108621.0
2023-11-29 10:50:00,91.65,91.87,91.62,91.87,93658.0,90.1508,90.3672,90.1213,90.3672,93658.0
2023-11-29 10:55:00,91.87,92.03,91.86,91.94,107550.0,90.3672,90.5246,90.3574,90.4361,107550.0
2023-11-29 11:00:00,91.94,92.14,91.91,92.13,106692.0,90.4361,90.6328,90.4066,90.623,106692.0
2023-11-29 11:05:00,92.13,92.18,92.07,92.18,66913.0,90.623,90.6721,90.5639,90.6721,66913.0
2023-11-29 11:10:00,92.18,92.24,92.03,92.12,115590.0,90.6721,90.7312,90.5246,90.6131,115590.0
2023-11-29 11:15:00,92.12,92.14,91.92,91.99,76818.0,90.6131,90.6328,90.4164,90.4853,76818.0
2023-11-29 11:20:00,91.99,92.17,91.94,92.17,67306.0,90.4853,90.6623,90.4361,90.6623,67306.0
2023-11-29 11:25:00,92.17,92.18,92.01,92.1,68750.0,90.6623,90.6721,90.5049,90.5935,68750.0
2023-11-29 11:30:00,92.1,92.19,91.96,92.18,77071.0,90.5935,90.682,90.4557,90.6721,77071.0
2023-11-29 11:35:00,92.18,92.39,92.15,92.34,94402.0,90.6721,90.8787,90.6426,90.8295,94402.0
2023-11-29 11:40:00,92.35,92.42,92.31,92.39,64927.0,90.8394,90.9082,90.8,90.8787,64927.0
2023-11-29 11:45:00,92.39,92.45,92.35,92.44,97813.0,90.8787,90.9377,90.8394,90.9279,97813.0
2023-11-29 11:50:00,92.44,92.64,92.42,92.63,83571.0,90.9279,91.1246,90.9082,91.1148,83571.0
2023-11-29 11:55:00,92.64,92.71,92.55,92.68,102271.0,91.1246,91.1935,91.0361,91.164,102271.0
2023-11-29 12:00:00,92.68,92.74,92.59,92.64,118227.0,91.164,91.223,91.0754,91.1246,118227.0
2023-11-29 12:05:00,92.63,92.86,92.63,92.84,264899.0,91.1148,91.341,91.1148,91.3214,264899.0
2023-11-29 12:10:00,92.84,92.88,92.7,92.71,87801.0,91.3214,91.3607,91.1836,91.1935,87801.0
2023-11-29 12:15:00,92.71,92.72,92.57,92.59,70301.0,91.1935,91.2033,91.0558,91.0754,70301.0
2023-11-29 12:20:00,92.6,92.69,92.57,92.65,60431.0,91.0853,91.1738,91.0558,91.1345,60431.0
2023-11-29 12:25:00,92.65,92.77,92.64,92.74,78251.0,91.1345,91.2525,91.1246,91.223,78251.0
2023-11-29 12:30:00,92.73,92.86,92.73,92.77,68471.0,91.2132,91.341,91.2132,91.2525,68471.0
2023-11-29 12:35:00,92.77,92.88,92.76,92.88,66808.0,91.2525,91.3607,91.2427,91.3607,66808.0
2023-11-29 12:40:00,92.88,92.94,92.8,92.8,82974.0,91.3607,91.4197,91.282,91.282,82974.0
2023-11-29 12:45:00,92.81,92.81,92.7,92.73,54698.0,91.2918,91.2918,91.1836,91.2132,54698.0
2023-11-29 12:50:00,92.73,92.83,92.67,92.8,51062.0,91.2132,91.3115,91.1541,91.282,51062.0
2023-11-29 12:55:00,92.81,92.89,92.76,92.84,74219.0,91.2918,91.3705,91.2427,91.3214,74219.0
2023-11-29 13:00:00,92.85,92.85,92.76,92.76,60079.0,91.3312,91.3312,91.2427,91.2427,60079.0
2023-11-29 13:05:00,92.76,92.82,92.74,92.81,62136.0,91.2427,91.3017,91.223,91.2918,62136.0
2023-11-29 13:10:00,92.81,92.81,92.7,92.79,57414.0,91.2918,91.2918,91.1836,91.2722,57414.0
2023-11-29 13:15:00,92.79,92.87,92.76,92.87,69068.0,91.2722,91.3509,91.2427,91.3509,69068.0
2023-11-29 13:20:00,92.86,92.97,92.84,92.95,65156.0,91.341,91.4492,91.3214,91.4296,65156.0
2023-11-29 13:25:00,92.95,92.99,92.93,92.98,57393.0,91.4296,91.4689,91.4099,91.4591,57393.0
2023-11-29 13:30:00,92.98,92.99,92.85,92.89,79339.0,91.4591,91.4689,91.3312,91.3705,79339.0
2023-11-29 13:35:00,92.9,92.97,92.88,92.96,55847.0,91.3804,91.4492,91.3607,91.4394,55847.0
2023-11-29 13:40:00,92.96,93.0,92.93,92.98,65269.0,91.4394,91.4787,91.4099,91.4591,65269.0
2023-11-29 13:45:00,92.98,93.1,92.98,93.05,84972.0,91.4591,91.5771,91.4591,91.5279,84972.0
2023-11-29 13:50:00,93.05,93.12,93.04,93.11,56713.0,91.5279,91.5968,91.5181,91.5869,56713.0
2023-11-29 13:55:00,93.09,93.17,93.05,93.17,66563.0,91.5673,91.646,91.5279,91.646,66563.0
2023-11-29 14:00:00,93.17,93.24,93.16,93.23,93073.0,91.646,91.7148,91.6361,91.705,93073.0
2023-11-29 14:05:00,93.23,93.24,93.05,93.07,80361.0,91.705,91.7148,91.5279,91.5476,80361.0
2023-11-29 14:10:00,93.08,93.13,93.04,93.11,72514.0,91.5574,91.6066,91.5181,91.5869,72514.0
2023-11-29 14:15:00,93.11,93.15,93.01,93.03,85004.0,91.5869,91.6263,91.4886,91.5082,85004.0
2023-11-29 14:20:00,93.04,93.04,92.94,93.04,83024.0,91.5181,91.5181,91.4197,91.5181,83024.0
2023-11-29 14:25:00,93.04,93.11,93.02,93.05,92829.0,91.5181,91.5869,91.4984,91.5279,92829.0
2023-11-29 14:30:00,93.05,93.05,92.88,92.93,182458.0,91.5279,91.5279,91.3607,91.4099,182458.0
2023-11-29 14:35:00,92.92,92.96,92.77,92.87,132980.0,91.4,91.4394,91.2525,91.3509,132980.0
2023-11-29 14:40:00,92.87,92.88,92.82,92.83,61309.0,91.3509,91.3607,91.3017,91.3115,61309.0
2023-11-29 14:45:00,92.83,92.91,92.8,92.88,95588.0,91.3115,91.3902,91.282,91.3607,95588.0
2023-11-29 14:50:00,92.88,92.95,92.85,92.92,86147.0,91.3607,91.4296,91.3312,91.4,86147.0
2023-11-29 14:55:00,92.92,92.94,92.83,92.87,82735.0,91.4,91.4197,91.3115,91.3509,82735.0
2023-11-29 15:00:00,92.87,92.88,92.73,92.73,92921.0,91.3509,91.3607,91.2132,91.2132,92921.0
2023-11-29 15:05:00,92.73,92.74,92.63,92.7,98920.0,91.2132,91.223,91.1148,91.1836,98920.0
2023-11-29 15:10:00,92.7,92.71,92.6,92.62,116547.0,91.1836,91.1935,91.0853,91.105,116547.0
2023-11-29 15:15:00,92.63,92.65,92.52,92.57,94336.0,91.1148,91.1345,91.0066,91.0558,94336.0
2023-11-29 15:20:00,92.57,92.57,92.46,92.48,107264.0,91.0558,91.0558,90.9476,90.9672,107264.0
2023-11-29 15:25:00,92.48,92.52,92.44,92.45,141153.0,90.9672,91.0066,90.9279,90.9377,141153.0
2023-11-29 15:30:00,92.45,92.47,92.37,92.41,146976.0,90.9377,90.9574,90.859,90.8984,146976.0
2023-11-29 15:35:00,92.41,92.48,92.37,92.45,127388.0,90.8984,90.9672,90.859,90.9377,127388.0
2023-11-29 15:40:00,92.45,92.51,92.42,92.49,131951.0,90.9377,90.9967,90.9082,90.9771,131951.0
2023-11-29 15:45:00,92.5,92.5,92.39,92.5,144494.0,90.9869,90.9869,90.8787,90.9869,144494.0
2023-11-29 15:50:00,92.5,92.53,92.38,92.45,313889.0,90.9869,91.0164,90.8689,90.9377,313889.0
2023-11-29 15:55:00,92.46,92.54,92.39,92.53,538618.0,90.9476,91.0263,90.8787,91.0164,538618.0
2023-11-30 09:30:00,93.55,93.86,93.44,93.55,509040.0,92.0197,92.3247,91.9115,92.0197,509040.0
2023-11-30 09:35:00,93.53,93.64,93.37,93.38,186416.0,92.0001,92.1083,91.8427,91.8525,186416.0
2023-11-30 09:40:00,93.36,93.39,92.92,93.23,220076.0,91.8328,91.8624,91.4,91.705,220076.0
2023-11-30 09:45:00,93.24,93.24,92.72,92.76,90446.0,91.7148,91.7148,91.2033,91.2427,90446.0
2023-11-30 09:50:00,92.75,93.06,92.72,93.05,110871.0,91.2328,91.5378,91.2033,91.5279,110871.0
2023-11-30 09:55:00,93.06,93.07,92.9,92.9,60905.0,91.5378,91.5476,91.3804,91.3804,60905.0
2023-11-30 10:00:00,92.91,92.93,92.69,92.76,210979.0,91.3902,91.4099,91.1738,91.2427,210979.0
2023-11-30 10:05:00,92.75,92.95,92.75,92.79,65107.0,91.2328,91.4296,91.2328,91.2722,65107.0
2023-11-30 10:10:00,92.79,92.81,92.48,92.52,225617.0,91.2722,91.2918,90.9672,91.0066,225617.0
2023-11-30 10:15:00,92.5,92.63,92.46,92.52,97429.0,90.9869,91.1148,90.9476,91.0066,97429.0
2023-11-30 10:20:00,92.54,92.64,92.42,92.43,112121.0,91.0263,91.1246,90.9082,90.9181,112121.0
2023-11-30 10:25:00,92.45,92.48,92.21,92.3,151379.0,90.9377,90.9672,90.7017,90.7902,151379.0
2023-11-30 10:30:00,92.31,92.58,92.27,92.54,103168.0,90.8,91.0656,90.7607,91.0263,103168.0
2023-11-30 10:35:00,92.53,92.53,92.2,92.26,98432.0,91.0164,91.0164,90.6918,90.7508,98432.0
2023-11-30 10:40:00,92.26,92.41,92.21,92.39,88437.0,90.7508,90.8984,90.7017,90.8787,88437.0
2023-11-30 10:45:00,92.41,92.41,92.23,92.33,62778.0,90.8984,90.8984,90.7213,90.8197,62778.0
2023-11-30 10:50:00,92.33,92.49,92.3,92.44,63759.0,90.8197,90.9771,90.7902,90.9279,63759.0
2023-11-30 10:55:00,92.44,92.52,92.32,92.52,83938.0,90.9279,91.0066,90.8099,91.0066,83938.0
2023-11-30 11:00:00,92.51,92.55,92.39,92.44,89759.0,90.9967,91.0361,90.8787,90.9279,89759.0
2023-11-30 11:05:00,92.44,92.55,92.38,92.38,48098.0,90.9279,91.0361,90.8689,90.8689,48098.0
2023-11-30 11:10:00,92.37,92.45,92.29,92.43,95116.0,90.859,90.9377,90.7803,90.9181,95116.0
2023-11-30 11:15:00,92.43,92.56,92.38,92.39,119407.0,90.9181,91.0459,90.8689,90.8787,119407.0
2023-11-30 11:20:00,92.39,92.68,92.39,92.63,113996.0,90.8787,91.164,90.8787,91.1148,113996.0
2023-11-30 11:25:00,92.63,92.74,92.42,92.48,127797.0,91.1148,91.223,90.9082,90.9672,127797.0
2023-11-30 11:30:00,92.47,92.52,92.44,92.5,50122.0,90.9574,91.0066,90.9279,90.9869,50122.0
2023-11-30 11:35:00,92.5,92.55,92.34,92.37,98496.0,90.9869,91.0361,90.8295,90.859,98496.0
2023-11-30 11:40:00,92.37,92.49,92.35,92.39,72289.0,90.859,90.9771,90.8394,90.8787,72289.0
2023-11-30 11:45:00,92.4,92.49,92.33,92.48,52266.0,90.8885,90.9771,90.8197,90.9672,52266.0
2023-11-30 11:50:00,92.48,92.52,92.45,92.52,64746.0,90.9672,91.0066,90.9377,91.0066,64746.0
2023-11-30 11:55:00,92.52,92.56,92.46,92.49,67411.0,91.0066,91.0459,90.9476,90.9771,67411.0
2023-11-30 12:00:00,92.48,92.66,92.46,92.65,87727.0,90.9672,91.1443,90.9476,91.1345,87727.0
2023-11-30 12:05:00,92.65,92.77,92.64,92.73,194241.0,91.1345,91.2525,91.1246,91.2132,194241.0
2023-11-30 12:10:00,92.73,92.79,92.72,92.76,124456.0,91.2132,91.2722,91.2033,91.2427,124456.0
2023-11-30 12:15:00,92.77,92.79,92.61,92.63,62646.0,91.2525,91.2722,91.0951,91.1148,62646.0
2023-11-30 12:20:00,92.64,92.64,92.51,92.57,71477.0,91.1246,91.1246,90.9967,91.0558,71477.0
2023-11-30 12:25:00,92.58,92.59,92.5,92.57,38834.0,91.0656,91.0754,90.9869,91.0558,38834.0
2023-11-30 12:30:00,92.57,92.64,92.56,92.61,43507.0,91.0558,91.1246,91.0459,91.0951,43507.0
2023-11-30 12:35:00,92.61,92.7,92.6,92.64,68590.0,91.0951,91.1836,91.0853,91.1246,68590.0
2023-11-30 12:40:00,92.63,92.8,92.63,92.79,53358.0,91.1148,91.282,91.1148,91.2722,53358.0
2023-11-30 12:45:00,92.79,92.81,92.75,92.76,39217.0,91.2722,91.2918,91.2328,91.2427,39217.0
2023-11-30 12:50:00,92.76,92.78,92.65,92.68,44240.0,91.2427,91.2623,91.1345,91.164,44240.0
2023-11-30 12:55:00,92.68,92.69,92.56,92.56,56119.0,91.164,91.1738,91.0459,91.0459,56119.0
2023-11-30 13:00:00,92.56,92.57,92.48,92.52,48659.0,91.0459,91.0558,90.9672,91.0066,48659.0
2023-11-30 13:05:00,92.52,92.55,92.47,92.54,61011.0,91.0066,91.0361,90.9574,91.0263,61011.0
2023-11-30 13:10:00,92.54,92.61,92.53,92.59,30852.0,91.0263,91.0951,91.0164,91.0754,30852.0
2023-11-30 13:15:00,92.59,92.65,92.58,92.64,52681.0,91.0754,91.1345,91.0656,91.1246,52681.0
2023-11-30 13:20:00,92.65,92.69,92.61,92.66,63760.0,91.1345,91.1738,91.0951,91.1443,63760.0
2023-11-30 13:25:00,92.65,92.65,92.5,92.51,47766.0,91.1345,91.1345,90.9869,90.9967,47766.0
2023-11-30 13:30:00,92.51,92.56,92.45,92.56,73473.0,90.9967,91.0459,90.9377,91.0459,73473.0
2023-11-30 13:35:00,92.56,92.64,92.55,92.61,57625.0,91.0459,91.1246,91.0361,91.0951,57625.0
2023-11-30 13:40:00,92.61,92.65,92.58,92.58,44897.0,91.0951,91.1345,91.0656,91.0656,44897.0
2023-11-30 13:45:00,92.58,92.63,92.55,92.55,42916.0,91.0656,91.1148,91.0361,91.0361,42916.0
2023-11-30 13:50:00,92.56,92.6,92.48,92.59,73920.0,91.0459,91.0853,90.9672,91.0754,73920.0
2023-11-30 13:55:00,92.6,92.66,92.59,92.65,46011.0,91.0853,91.1443,91.0754,91.1345,46011.0
2023-11-30 14:00:00,92.66,92.74,92.65,92.67,62706.0,91.1443,91.223,91.1345,91.1541,62706.0
2023-11-30 14:05:00,92.67,92.73,92.64,92.69,57877.0,91.1541,91.2132,91.1246,91.1738,57877.0
2023-11-30 14:10:00,92.69,92.72,92.65,92.68,57819.0,91.1738,91.2033,91.1345,91.164,57819.0
2023-11-30 14:15:00,92.68,92.76,92.63,92.72,67313.0,91.164,91.2427,91.1148,91.2033,67313.0
2023-11-30 14:20:00,92.72,92.74,92.64,92.7,64047.0,91.2033,91.223,91.1246,91.1836,64047.0
2023-11-30 14:25:00,92.7,92.71,92.65,92.68,65069.0,91.1836,91.1935,91.1345,91.164,65069.0
2023-11-30 14:30:00,92.68,92.79,92.64,92.77,64970.0,91.164,91.2722,91.1246,91.2525,64970.0
2023-11-30 14:35:00,92.77,92.83,92.72,92.79,81984.0,91.2525,91.3115,91.2033,91.2722,81984.0
2023-11-30 14:40:00,92.78,92.88,92.72,92.73,66350.0,91.2623,91.3607,91.2033,91.2132,66350.0
2023-11-30 14:45:00,92.74,92.74,92.66,92.71,36161.0,91.223,91.223,91.1443,91.1935,36161.0
2023-11-30 14:50:00,92.71,92.72,92.55,92.56,88526.0,91.1935,91.2033,91.0361,91.0459,88526.0
2023-11-30 14:55:00,92.57,92.58,92.51,92.52,70712.0,91.0558,91.0656,90.9967,91.0066,70712.0
2023-11-30 15:00:00,92.53,92.53,92.44,92.5,86353.0,91.0164,91.0164,90.9279,90.9869,86353.0
2023-11-30 15:05:00,92.49,92.5,92.42,92.45,92646.0,90.9771,90.9869,90.9082,90.9377,92646.0
2023-11-30 15:10:00,92.45,92.52,92.37,92.4,99458.0,90.9377,91.0066,90.859,90.8885,99458.0
2023-11-30 15:15:00,92.39,92.5,92.34,92.47,84723.0,90.8787,90.9869,90.8295,90.9574,84723.0
2023-11-30 15:20:00,92.48,92.53,92.42,92.44,77529.0,90.9672,91.0164,90.9082,90.9279,77529.0
2023-11-30 15:25:00,92.44,92.5,92.41,92.43,71779.0,90.9279,90.9869,90.8984,90.9181,71779.0
2023-11-30 15:30:00,92.43,92.44,92.28,92.29,79262.0,90.9181,90.9279,90.7705,90.7803,79262.0
2023-11-30 15:35:00,92.3,92.36,92.24,92.29,90117.0,90.7902,90.8492,90.7312,90.7803,90117.0
2023-11-30 15:40:00,92.29,92.47,92.27,92.44,140791.0,90.7803,90.9574,90.7607,90.9279,140791.0
2023-11-30 15:45:00,92.44,92.46,92.36,92.37,143309.0,90.9279,90.9476,90.8492,90.859,143309.0
2023-11-30 15:50:00,92.38,92.66,92.33,92.65,373747.0,90.8689,91.1443,90.8197,91.1345,373747.0
2023-11-30 15:55:00,92.65,92.77,92.63,92.68,748327.0,91.1345,91.2525,91.1148,91.164,748327.0
2023-12-01 09:30:00,92.73,92.84,92.15,92.49,397997.0,91.2132,91.3214,90.6426,90.9771,397997.0
2023-12-01 09:35:00,92.49,92.61,92.17,92.24,119754.0,90.9771,91.0951,90.6623,90.7312,119754.0
2023-12-01 09:40:00,92.26,92.42,92.14,92.4,91036.0,90.7508,90.9082,90.6328,90.8885,91036.0
2023-12-01 09:45:00,92.4,92.47,92.16,92.33,136721.0,90.8885,90.9574,90.6525,90.8197,136721.0
2023-12-01 09:50:00,92.34,92.34,92.15,92.19,149420.0,90.8295,90.8295,90.6426,90.682,149420.0
2023-12-01 09:55:00,92.18,92.26,92.15,92.24,126029.0,90.6721,90.7508,90.6426,90.7312,126029.0
2023-12-01 10:00:00,92.23,92.68,92.23,92.6,131259.0,90.7213,91.164,90.7213,91.0853,131259.0
2023-12-01 10:05:00,92.61,92.65,92.31,92.36,84891.0,91.0951,91.1345,90.8,90.8492,84891.0
2023-12-01 10:10:00,92.35,92.53,92.31,92.34,92617.0,90.8394,91.0164,90.8,90.8295,92617.0
2023-12-01 10:15:00,92.34,92.35,92.16,92.27,78716.0,90.8295,90.8394,90.6525,90.7607,78716.0
2023-12-01 10:20:00,92.27,92.33,92.06,92.14,205035.0,90.7607,90.8197,90.5541,90.6328,205035.0
2023-12-01 10:25:00,92.15,92.15,91.91,92.05,161319.0,90.6426,90.6426,90.4066,90.5443,161319.0
2023-12-01 10:30:00,92.05,92.14,91.96,92.08,86646.0,90.5443,90.6328,90.4557,90.5738,86646.0
2023-12-01 10:35:00,92.07,92.14,92.0,92.02,118754.0,90.5639,90.6328,90.4951,90.5148,118754.0
2023-12-01 10:40:00,92.02,92.19,92.01,92.19,79443.0,90.5148,90.682,90.5049,90.682,79443.0
2023-12-01 10:45:00,92.19,92.23,92.07,92.13,73092.0,90.682,90.7213,90.5639,90.623,73092.0
2023-12-01 10:50:00,92.14,92.27,92.11,92.23,80541.0,90.6328,90.7607,90.6033,90.7213,80541.0
2023-12-01 10:55:00,92.23,92.24,92.07,92.1,88818.0,90.7213,90.7312,90.5639,90.5935,88818.0
2023-12-01 11:00:00,92.09,92.1,91.86,91.91,113935.0,90.5836,90.5935,90.3574,90.4066,113935.0
2023-12-01 11:05:00,91.91,92.01,91.81,91.99,81913.0,90.4066,90.5049,90.3082,90.4853,81913.0
2023-12-01 11:10:00,92.01,92.14,91.99,92.08,112284.0,90.5049,90.6328,90.4853,90.5738,112284.0
2023-12-01 11:15:00,92.08,92.13,91.94,91.96,122498.0,90.5738,90.623,90.4361,90.4557,122498.0
2023-12-01 11:20:00,91.95,92.0,91.79,91.88,122810.0,90.4459,90.4951,90.2885,90.3771,122810.0
2023-12-01 11:25:00,91.88,91.92,91.82,91.87,67611.0,90.3771,90.4164,90.318,90.3672,67611.0
2023-12-01 11:30:00,91.86,91.9,91.77,91.85,92687.0,90.3574,90.3967,90.2689,90.3475,92687.0
2023-12-01 11:35:00,91.84,91.95,91.77,91.94,101892.0,90.3377,90.4459,90.2689,90.4361,101892.0
2023-12-01 11:40:00,91.95,92.2,91.93,92.19,86708.0,90.4459,90.6918,90.4262,90.682,86708.0
2023-12-01 11:45:00,92.19,92.2,92.04,92.07,57512.0,90.682,90.6918,90.5344,90.5639,57512.0
2023-12-01 11:50:00,92.07,92.16,92.04,92.09,85170.0,90.5639,90.6525,90.5344,90.5836,85170.0
2023-12-01 11:55:00,92.11,92.2,92.1,92.13,67372.0,90.6033,90.6918,90.5935,90.623,67372.0
2023-12-01 12:00:00,92.12,92.38,92.12,92.34,58742.0,90.6131,90.8689,90.6131,90.8295,58742.0
2023-12-01 12:05:00,92.34,92.42,92.32,92.35,78118.0,90.8295,90.9082,90.8099,90.8394,78118.0
2023-12-01 12:10:00,92.34,92.47,92.33,92.43,65009.0,90.8295,90.9574,90.8197,90.9181,65009.0
2023-12-01 12:15:00,92.42,92.5,92.38,92.44,74410.0,90.9082,90.9869,90.8689,90.9279,74410.0
2023-12-01 12:20:00,92.43,92.56,92.39,92.53,129154.0,90.9181,91.0459,90.8787,91.0164,129154.0
2023-12-01 12:25:00,92.52,92.64,92.5,92.61,147095.0,91.0066,91.1246,90.9869,91.0951,147095.0
2023-12-01 12:30:00,92.61,92.76,92.58,92.66,67441.0,91.0951,91.2427,91.0656,91.1443,67441.0
2023-12-01 12:35:00,92.65,92.7,92.57,92.58,63884.0,91.1345,91.1836,91.0558,91.0656,63884.0
2023-12-01 12:40:00,92.57,92.58,92.48,92.5,45899.0,91.0558,91.0656,90.9672,90.9869,45899.0
2023-12-01 12:45:00,92.5,92.65,92.47,92.61,71090.0,90.9869,91.1345,90.9574,91.0951,71090.0
2023-12-01 12:50:00,92.61,92.61,92.51,92.57,63453.0,91.0951,91.0951,90.9967,91.0558,63453.0
2023-12-01 12:55:00,92.58,92.6,92.49,92.49,66002.0,91.0656,91.0853,90.9771,90.9771,66002.0
2023-12-01 13:00:00,92.5,92.51,92.45,92.47,67416.0,90.9869,90.9967,90.9377,90.9574,67416.0
2023-12-01 13:05:00,92.47,92.47,92.4,92.44,77695.0,90.9574,90.9574,90.8885,90.9279,77695.0
2023-12-01 13:10:00,92.45,92.55,92.43,92.51,39764.0,90.9377,91.0361,90.9181,90.9967,39764.0
2023-12-01 13:15:00,92.51,92.56,92.45,92.51,45602.0,90.9967,91.0459,90.9377,90.9967,45602.0
2023-12-01 13:20:00,92.52,92.59,92.43,92.56,37343.0,91.0066,91.0754,90.9181,91.0459,37343.0
2023-12-01 13:25:00,92.56,92.58,92.42,92.42,44043.0,91.0459,91.0656,90.9082,90.9082,44043.0
2023-12-01 13:30:00,92.42,92.46,92.38,92.43,57042.0,90.9082,90.9476,90.8689,90.9181,57042.0
2023-12-01 13:35:00,92.43,92.47,92.37,92.39,50858.0,90.9181,90.9574,90.859,90.8787,50858.0
2023-12-01 13:40:00,92.37,92.43,92.3,92.43,43490.0,90.859,90.9181,90.7902,90.9181,43490.0
2023-12-01 13:45:00,92.43,92.45,92.35,92.37,44614.0,90.9181,90.9377,90.8394,90.859,44614.0
2023-12-01 13:50:00,92.37,92.44,92.37,92.41,62339.0,90.859,90.9279,90.859,90.8984,62339.0
2023-12-01 13:55:00,92.42,92.52,92.41,92.44,59520.0,90.9082,91.0066,90.8984,90.9279,59520.0
2023-12-01 14:00:00,92.45,92.5,92.42,92.47,46883.0,90.9377,90.9869,90.9082,90.9574,46883.0
2023-12-01 14:05:00,92.47,92.5,92.39,92.41,60518.0,90.9574,90.9869,90.8787,90.8984,60518.0
2023-12-01 14:10:00,92.41,92.49,92.39,92.46,42807.0,90.8984,90.9771,90.8787,90.9476,42807.0
2023-12-01 14:15:00,92.45,92.5,92.4,92.41,41038.0,90.9377,90.9869,90.8885,90.8984,41038.0
2023-12-01 14:20:00,92.4,92.44,92.36,92.4,54545.0,90.8885,90.9279,90.8492,90.8885,54545.0
2023-12-01 14:25:00,92.41,92.41,92.3,92.4,56742.0,90.8984,90.8984,90.7902,90.8885,56742.0
2023-12-01 14:30:00,92.39,92.47,92.37,92.42,47452.0,90.8787,90.9574,90.859,90.9082,47452.0
2023-12-01 14:35:00,92.43,92.44,92.34,92.38,39780.0,90.9181,90.9279,90.8295,90.8689,39780.0
2023-12-01 14:40:00,92.38,92.4,92.26,92.28,51019.0,90.8689,90.8885,90.7508,90.7705,51019.0
2023-12-01 14:45:00,92.28,92.36,92.28,92.34,42158.0,90.7705,90.8492,90.7705,90.8295,42158.0
2023-12-01 14:50:00,92.34,92.38,92.3,92.33,66662.0,90.8295,90.8689,90.7902,90.8197,66662.0
2023-12-01 14:55:00,92.31,92.39,92.31,92.38,55781.0,90.8,90.8787,90.8,90.8689,55781.0
2023-12-01 15:00:00,92.38,92.43,92.35,92.4,71376.0,90.8689,90.9181,90.8394,90.8885,71376.0
2023-12-01 15:05:00,92.41,92.41,92.25,92.33,93582.0,90.8984,90.8984,90.741,90.8197,93582.0
2023-12-01 15:10:00,92.33,92.44,92.31,92.37,58763.0,90.8197,90.9279,90.8,90.859,58763.0
2023-12-01 15:15:00,92.38,92.39,92.31,92.34,63383.0,90.8689,90.8787,90.8,90.8295,63383.0
2023-12-01 15:20:00,92.34,92.41,92.32,92.4,56801.0,90.8295,90.8984,90.8099,90.8885,56801.0
2023-12-01 15:25:00,92.4,92.49,92.36,92.49,84402.0,90.8885,90.9771,90.8492,90.9771,84402.0
2023-12-01 15:30:00,92.48,92.62,92.46,92.57,112672.0,90.9672,91.105,90.9476,91.0558,112672.0
2023-12-01 15:35:00,92.56,92.58,92.49,92.5,84770.0,91.0459,91.0656,90.9771,90.9869,84770.0
2023-12-01 15:40:00,92.49,92.54,92.42,92.5,108001.0,90.9771,91.0263,90.9082,90.9869,108001.0
2023-12-01 15:45:00,92.49,92.57,92.47,92.52,137965.0,90.9771,91.0558,90.9574,91.0066,137965.0
2023-12-01 15:50:00,92.52,92.52,92.31,92.31,207779.0,91.0066,91.0066,90.8,90.8,207779.0
2023-12-01 15:55:00,92.32,92.56,92.32,92.56,701963.0,90.8099,91.0459,90.8099,91.0459,701963.0
2023-12-04 09:30:00,91.9,92.08,91.65,91.76,323656.0,90.3967,90.5738,90.1508,90.259,323656.0
2023-12-04 09:35:00,91.78,92.1,91.78,92.02,118236.0,90.2787,90.5935,90.2787,90.5148,118236.0
2023-12-04 09:40:00,92.02,92.13,91.95,92.1,72750.0,90.5148,90.623,90.4459,90.5935,72750.0
2023-12-04 09:45:00,92.11,92.39,92.09,92.35,118172.0,90.6033,90.8787,90.5836,90.8394,118172.0
2023-12-04 09:50:00,92.34,92.41,92.23,92.28,93099.0,90.8295,90.8984,90.7213,90.7705,93099.0
2023-12-04 09:55:00,92.29,92.33,91.97,92.03,124389.0,90.7803,90.8197,90.4656,90.5246,124389.0
2023-12-04 10:00:00,92.05,92.17,91.99,92.0,69372.0,90.5443,90.6623,90.4853,90.4951,69372.0
2023-12-04 10:05:00,92.0,92.07,91.88,92.05,68782.0,90.4951,90.5639,90.3771,90.5443,68782.0
2023-12-04 10:10:00,92.04,92.15,92.01,92.15,75875.0,90.5344,90.6426,90.5049,90.6426,75875.0
2023-12-04 10:15:00,92.15,92.21,92.02,92.04,63071.0,90.6426,90.7017,90.5148,90.5344,63071.0
2023-12-04 10:20:00,92.05,92.05,91.85,91.87,95338.0,90.5443,90.5443,90.3475,90.3672,95338.0
2023-12-04 10:25:00,91.87,91.94,91.72,91.79,118430.0,90.3672,90.4361,90.2197,90.2885,118430.0
2023-12-04 10:30:00,91.78,91.78,91.61,91.66,216675.0,90.2787,90.2787,90.1115,90.1607,216675.0
2023-12-04 10:35:00,91.66,91.8,91.65,91.8,210634.0,90.1607,90.2984,90.1508,90.2984,210634.0
2023-12-04 10:40:00,91.82,91.85,91.71,91.83,67613.0,90.318,90.3475,90.2098,90.3279,67613.0
2023-12-04 10:45:00,91.81,91.88,91.76,91.8,104657.0,90.3082,90.3771,90.259,90.2984,104657.0
2023-12-04 10:50:00,91.79,91.79,91.64,91.73,107170.0,90.2885,90.2885,90.141,90.2295,107170.0
2023-12-04 10:55:00,91.73,91.86,91.72,91.84,135170.0,90.2295,90.3574,90.2197,90.3377,135170.0
2023-12-04 11:00:00,91.85,91.87,91.65,91.66,94201.0,90.3475,90.3672,90.1508,90.1607,94201.0
2023-12-04 11:05:00,91.66,91.81,91.63,91.81,56355.0,90.1607,90.3082,90.1311,90.3082,56355.0
2023-12-04 11:10:00,91.82,92.0,91.79,92.0,71668.0,90.318,90.4951,90.2885,90.4951,71668.0
2023-12-04 11:15:00,91.99,92.22,91.99,92.15,103297.0,90.4853,90.7115,90.4853,90.6426,103297.0
2023-12-04 11:20:00,92.15,92.19,91.99,92.03,46181.0,90.6426,90.682,90.4853,90.5246,46181.0
2023-12-04 11:25:00,92.01,92.13,91.95,92.09,55596.0,90.5049,90.623,90.4459,90.5836,55596.0
2023-12-04 11:30:00,92.08,92.13,91.86,91.87,64829.0,90.5738,90.623,90.3574,90.3672,64829.0
2023-12-04 11:35:00,91.86,91.94,91.85,91.93,51885.0,90.3574,90.4361,90.3475,90.4262,51885.0
2023-12-04 11:40:00,91.94,91.97,91.82,91.83,60002.0,90.4361,90.4656,90.318,90.3279,60002.0
2023-12-04 11:45:00,91.85,92.01,91.84,91.96,67415.0,90.3475,90.5049,90.3377,90.4557,67415.0
2023-12-04 11:50:00,91.96,92.08,91.93,91.94,61885.0,90.4557,90.5738,90.4262,90.4361,61885.0
2023-12-04 11:55:00,91.94,92.01,91.87,91.98,39179.0,90.4361,90.5049,90.3672,90.4754,39179.0
2023-12-04 12:00:00,91.99,92.04,91.92,91.94,44355.0,90.4853,90.5344,90.4164,90.4361,44355.0
2023-12-04 12:05:00,91.94,92.05,91.91,92.02,50511.0,90.4361,90.5443,90.4066,90.5148,50511.0
2023-12-04 12:10:00,92.03,92.11,91.99,92.1,51304.0,90.5246,90.6033,90.4853,90.5935,51304.0
2023-12-04 12:15:00,92.09,92.11,92.0,92.02,30825.0,90.5836,90.6033,90.4951,90.5148,30825.0
2023-12-04 12:20:00,92.03,92.1,92.02,92.07,36228.0,90.5246,90.5935,90.5148,90.5639,36228.0
2023-12-04 12:25:00,92.07,92.11,92.03,92.06,36351.0,90.5639,90.6033,90.5246,90.5541,36351.0
2023-12-04 12:30:00,92.06,92.15,92.05,92.12,33512.0,90.5541,90.6426,90.5443,90.6131,33512.0
2023-12-04 12:35:00,92.11,92.15,92.04,92.13,28145.0,90.6033,90.6426,90.5344,90.623,28145.0
2023-12-04 12:40:00,92.13,92.28,92.12,92.26,55579.0,90.623,90.7705,90.6131,90.7508,55579.0
2023-12-04 12:45:00,92.26,92.35,92.24,92.31,44011.0,90.7508,90.8394,90.7312,90.8,44011.0
2023-12-04 12:50:00,92.32,92.39,92.29,92.39,44779.0,90.8099,90.8787,90.7803,90.8787,44779.0
2023-12-04 12:55:00,92.39,92.41,92.26,92.28,47593.0,90.8787,90.8984,90.7508,90.7705,47593.0
2023-12-04 13:00:00,92.26,92.26,92.15,92.26,49257.0,90.7508,90.7508,90.6426,90.7508,49257.0
2023-12-04 13:05:00,92.26,92.27,92.18,92.22,31435.0,90.7508,90.7607,90.6721,90.7115,31435.0
2023-12-04 13:10:00,92.23,92.23,92.15,92.17,57091.0,90.7213,90.7213,90.6426,90.6623,57091.0
2023-12-04 13:15:00,92.17,92.18,92.13,92.16,28483.0,90.6623,90.6721,90.623,90.6525,28483.0
2023-12-04 13:20:00,92.17,92.18,92.08,92.11,39094.0,90.6623,90.6721,90.5738,90.6033,39094.0
2023-12-04 13:25:00,92.11,92.12,92.0,92.0,39187.0,90.6033,90.6131,90.4951,90.4951,39187.0
2023-12-04 13:30:00,92.0,92.06,91.98,92.02,75396.0,90.4951,90.5541,90.4754,90.5148,75396.0
2023-12-04 13:35:00,92.02,92.17,92.02,92.17,71961.0,90.5148,90.6623,90.5148,90.6623,71961.0
2023-12-04 13:40:00,92.17,92.22,92.11,92.17,80552.0,90.6623,90.7115,90.6033,90.6623,80552.0
2023-12-04 13:45:00,92.17,92.25,92.15,92.22,41645.0,90.6623,90.741,90.6426,90.7115,41645.0
2023-12-04 13:50:00,92.22,92.31,92.2,92.3,56876.0,90.7115,90.8,90.6918,90.7902,56876.0
2023-12-04 13:55:00,92.29,92.29,92.22,92.25,69152.0,90.7803,90.7803,90.7115,90.741,69152.0
2023-12-04 14:00:00,92.25,92.3,92.2,92.2,42814.0,90.741,90.7902,90.6918,90.6918,42814.0
2023-12-04 14:05:00,92.2,92.29,92.2,92.29,31216.0,90.6918,90.7803,90.6918,90.7803,31216.0
2023-12-04 14:10:00,92.29,92.35,92.26,92.31,49516.0,90.7803,90.8394,90.7508,90.8,49516.0
2023-12-04 14:15:00,92.31,92.32,92.17,92.19,42687.0,90.8,90.8099,90.6623,90.682,42687.0
2023-12-04 14:20:00,92.19,92.21,92.09,92.1,52898.0,90.682,90.7017,90.5836,90.5935,52898.0
2023-12-04 14:25:00,92.1,92.11,92.05,92.05,53044.0,90.5935,90.6033,90.5443,90.5443,53044.0
2023-12-04 14:30:00,92.06,92.11,92.01,92.05,69759.0,90.5541,90.6033,90.5049,90.5443,69759.0
2023-12-04 14:35:00,92.05,92.12,92.04,92.06,105377.0,90.5443,90.6131,90.5344,90.5541,105377.0
2023-12-04 14:40:00,92.06,92.07,91.98,92.06,45638.0,90.5541,90.5639,90.4754,90.5541,45638.0
2023-12-04 14:45:00,92.07,92.09,91.98,91.98,43850.0,90.5639,90.5836,90.4754,90.4754,43850.0
2023-12-04 14:50:00,91.99,92.02,91.98,91.99,55955.0,90.4853,90.5148,90.4754,90.4853,55955.0
2023-12-04 14:55:00,91.99,92.05,91.98,92.04,91586.0,90.4853,90.5443,90.4754,90.5344,91586.0
2023-12-04 15:00:00,92.05,92.1,91.99,92.01,74349.0,90.5443,90.5935,90.4853,90.5049,74349.0
2023-12-04 15:05:00,92.0,92.08,91.99,92.03,57183.0,90.4951,90.5738,90.4853,90.5246,57183.0
2023-12-04 15:10:00,92.03,92.07,92.01,92.02,65465.0,90.5246,90.5639,90.5049,90.5148,65465.0
2023-12-04 15:15:00,92.02,92.07,91.98,92.07,122803.0,90.5148,90.5639,90.4754,90.5639,122803.0
2023-12-04 15:20:00,92.09,92.16,92.07,92.13,70767.0,90.5836,90.6525,90.5639,90.623,70767.0
2023-12-04 15:25:00,92.13,92.16,92.08,92.13,58013.0,90.623,90.6525,90.5738,90.623,58013.0
2023-12-04 15:30:00,92.14,92.16,92.03,92.11,93270.0,90.6328,90.6525,90.5246,90.6033,93270.0
2023-12-04 15:35:00,92.1,92.16,92.07,92.12,97896.0,90.5935,90.6525,90.5639,90.6131,97896.0
2023-12-04 15:40:00,92.11,92.17,92.09,92.13,77873.0,90.6033,90.6623,90.5836,90.623,77873.0
2023-12-04 15:45:00,92.13,92.18,92.1,92.18,87944.0,90.623,90.6721,90.5935,90.6721,87944.0
2023-12-04 15:50:00,92.16,92.27,92.16,92.17,156366.0,90.6525,90.7607,90.6525,90.6623,156366.0
2023-12-04 15:55:00,92.17,92.19,92.0,92.01,514188.0,90.6623,90.682,90.4951,90.5049,514188.0
2023-12-05 09:30:00,91.61,91.61,91.07,91.46,334827.0,90.1115,90.1115,89.5803,89.9639,334827.0
2023-12-05 09:35:00,91.46,91.56,91.33,91.45,172228.0,89.9639,90.0623,89.8361,89.9541,172228.0
2023-12-05 09:40:00,91.46,91.47,91.29,91.34,137216.0,89.9639,89.9738,89.7967,89.8459,137216.0
2023-12-05 09:45:00,91.34,91.48,91.33,91.41,106162.0,89.8459,89.9836,89.8361,89.9147,106162.0
2023-12-05 09:50:00,91.41,91.45,91.24,91.37,184445.0,89.9147,89.9541,89.7475,89.8754,184445.0
2023-12-05 09:55:00,91.36,91.36,91.2,91.25,86290.0,89.8656,89.8656,89.7082,89.7574,86290.0
2023-12-05 10:00:00,91.26,91.78,91.26,91.67,157171.0,89.7672,90.2787,89.7672,90.1705,157171.0
2023-12-05 10:05:00,91.67,91.67,91.4,91.42,80519.0,90.1705,90.1705,89.9049,89.9246,80519.0
2023-12-05 10:10:00,91.43,91.49,91.33,91.34,57962.0,89.9344,89.9934,89.8361,89.8459,57962.0
2023-12-05 10:15:00,91.33,91.33,91.22,91.25,118438.0,89.8361,89.8361,89.7279,89.7574,118438.0
2023-12-05 10:20:00,91.25,91.43,91.22,91.36,65707.0,89.7574,89.9344,89.7279,89.8656,65707.0
2023-12-05 10:25:00,91.36,91.38,91.08,91.2,86969.0,89.8656,89.8852,89.5901,89.7082,86969.0
2023-12-05 10:30:00,91.2,91.26,91.04,91.06,124816.0,89.7082,89.7672,89.5508,89.5705,124816.0
2023-12-05 10:35:00,91.06,91.15,91.0,91.12,177086.0,89.5705,89.659,89.5114,89.6295,177086.0
2023-12-05 10:40:00,91.12,91.14,91.0,91.12,183419.0,89.6295,89.6492,89.5114,89.6295,183419.0
2023-12-05 10:45:00,91.12,91.12,90.91,90.95,169262.0,89.6295,89.6295,89.4229,89.4623,169262.0
2023-12-05 10:50:00,90.95,90.98,90.83,90.91,185021.0,89.4623,89.4918,89.3442,89.4229,185021.0
2023-12-05 10:55:00,90.9,91.09,90.88,91.09,95405.0,89.4131,89.6,89.3934,89.6,95405.0
2023-12-05 11:00:00,91.1,91.16,91.08,91.09,60947.0,89.6098,89.6688,89.5901,89.6,60947.0
2023-12-05 11:05:00,91.09,91.17,91.07,91.14,63648.0,89.6,89.6787,89.5803,89.6492,63648.0
2023-12-05 11:10:00,91.15,91.18,91.0,91.02,77474.0,89.659,89.6885,89.5114,89.5311,77474.0
2023-12-05 11:15:00,91.02,91.02,90.7,90.78,214861.0,89.5311,89.5311,89.2164,89.295,214861.0
2023-12-05 11:20:00,90.79,90.8,90.68,90.68,68994.0,89.3049,89.3147,89.1967,89.1967,68994.0
2023-12-05 11:25:00,90.69,90.82,90.67,90.76,185683.0,89.2065,89.3344,89.1868,89.2754,185683.0
2023-12-05 11:30:00,90.77,90.82,90.66,90.68,226068.0,89.2852,89.3344,89.177,89.1967,226068.0
2023-12-05 11:35:00,90.68,90.75,90.64,90.68,91657.0,89.1967,89.2655,89.1573,89.1967,91657.0
2023-12-05 11:40:00,90.68,90.78,90.64,90.66,77685.0,89.1967,89.295,89.1573,89.177,77685.0
2023-12-05 11:45:00,90.67,90.75,90.64,90.69,57032.0,89.1868,89.2655,89.1573,89.2065,57032.0
2023-12-05 11:50:00,90.68,90.72,90.57,90.6,55424.0,89.1967,89.236,89.0885,89.118,55424.0
2023-12-05 11:55:00,90.59,90.73,90.58,90.73,52231.0,89.1082,89.2459,89.0983,89.2459,52231.0
2023-12-05 12:00:00,90.73,90.75,90.65,90.66,42600.0,89.2459,89.2655,89.1672,89.177,42600.0
2023-12-05 12:05:00,90.66,90.69,90.59,90.66,40528.0,89.177,89.2065,89.1082,89.177,40528.0
2023-12-05 12:10:00,90.66,90.71,90.63,90.64,51158.0,89.177,89.2262,89.1475,89.1573,51158.0
2023-12-05 12:15:00,90.64,90.65,90.18,90.19,302290.0,89.1573,89.1672,88.7049,88.7147,302290.0
2023-12-05 12:20:00,90.21,90.58,90.08,90.39,179716.0,88.7344,89.0983,88.6065,88.9114,179716.0
2023-12-05 12:25:00,90.4,90.45,90.27,90.29,83906.0,88.9213,88.9704,88.7934,88.8131,83906.0
2023-12-05 12:30:00,90.29,90.33,90.18,90.32,72939.0,88.8131,88.8524,88.7049,88.8426,72939.0
2023-12-05 12:35:00,90.33,90.34,90.1,90.14,74899.0,88.8524,88.8622,88.6262,88.6655,74899.0
2023-12-05 12:40:00,90.14,90.19,90.05,90.17,167685.0,88.6655,88.7147,88.577,88.695,167685.0
2023-12-05 12:45:00,90.17,90.27,90.15,90.26,59760.0,88.695,88.7934,88.6754,88.7836,59760.0
2023-12-05 12:50:00,90.26,90.27,90.08,90.09,96740.0,88.7836,88.7934,88.6065,88.6163,96740.0
2023-12-05 12:55:00,90.07,90.14,90.03,90.14,98179.0,88.5967,88.6655,88.5573,88.6655,98179.0
2023-12-05 13:00:00,90.14,90.2,90.1,90.17,84213.0,88.6655,88.7245,88.6262,88.695,84213.0
2023-12-05 13:05:00,90.17,90.18,90.06,90.06,114445.0,88.695,88.7049,88.5868,88.5868,114445.0
2023-12-05 13:10:00,90.07,90.08,89.93,89.99,256459.0,88.5967,88.6065,88.459,88.518,256459.0
2023-12-05 13:15:00,89.97,90.25,89.95,90.2,147468.0,88.4983,88.7737,88.4786,88.7245,147468.0
2023-12-05 13:20:00,90.2,90.32,90.19,90.3,43153.0,88.7245,88.8426,88.7147,88.8229,43153.0
2023-12-05 13:25:00,90.31,90.36,90.28,90.29,79115.0,88.8327,88.8819,88.8032,88.8131,79115.0
2023-12-05 13:30:00,90.3,90.33,90.26,90.33,52502.0,88.8229,88.8524,88.7836,88.8524,52502.0
2023-12-05 13:35:00,90.33,90.4,90.29,90.34,69000.0,88.8524,88.9213,88.8131,88.8622,69000.0
2023-12-05 13:40:00,90.34,90.4,90.25,90.33,63663.0,88.8622,88.9213,88.7737,88.8524,63663.0
2023-12-05 13:45:00,90.34,90.38,90.3,90.35,49230.0,88.8622,88.9016,88.8229,88.8721,49230.0
2023-12-05 13:50:00,90.34,90.48,90.3,90.47,57790.0,88.8622,89.0,88.8229,88.9901,57790.0
2023-12-05 13:55:00,90.47,90.55,90.46,90.55,71457.0,88.9901,89.0688,88.9803,89.0688,71457.0
2023-12-05 14:00:00,90.55,90.58,90.41,90.42,49515.0,89.0688,89.0983,88.9311,88.9409,49515.0
2023-12-05 14:05:00,90.42,90.47,90.4,90.46,40953.0,88.9409,88.9901,88.9213,88.9803,40953.0
2023-12-05 14:10:00,90.46,90.55,90.43,90.54,77984.0,88.9803,89.0688,88.9508,89.059,77984.0
2023-12-05 14:15:00,90.54,90.58,90.49,90.51,64823.0,89.059,89.0983,89.0098,89.0295,64823.0
2023-12-05 14:20:00,90.52,90.55,90.45,90.51,38899.0,89.0393,89.0688,88.9704,89.0295,38899.0
2023-12-05 14:25:00,90.51,90.57,90.49,90.56,46474.0,89.0295,89.0885,89.0098,89.0786,46474.0
2023-12-05 14:30:00,90.56,90.6,90.42,90.45,56304.0,89.0786,89.118,88.9409,88.9704,56304.0
2023-12-05 14:35:00,90.44,90.47,90.38,90.44,49741.0,88.9606,88.9901,88.9016,88.9606,49741.0
2023-12-05 14:40:00,90.45,90.54,90.44,90.54,65166.0,88.9704,89.059,88.9606,89.059,65166.0
2023-12-05 14:45:00,90.54,90.54,90.46,90.51,35071.0,89.059,89.059,88.9803,89.0295,35071.0
2023-12-05 14:50:00,90.51,90.58,90.5,90.58,45984.0,89.0295,89.0983,89.0196,89.0983,45984.0
2023-12-05 14:55:00,90.58,90.64,90.56,90.61,57889.0,89.0983,89.1573,89.0786,89.1278,57889.0
2023-12-05 15:00:00,90.6,90.62,90.51,90.54,47432.0,89.118,89.1377,89.0295,89.059,47432.0
2023-12-05 15:05:00,90.54,90.62,90.49,90.58,73936.0,89.059,89.1377,89.0098,89.0983,73936.0
2023-12-05 15:10:00,90.59,90.67,90.55,90.67,72123.0,89.1082,89.1868,89.0688,89.1868,72123.0
2023-12-05 15:15:00,90.66,90.78,90.65,90.76,152960.0,89.177,89.295,89.1672,89.2754,152960.0
2023-12-05 15:20:00,90.77,90.81,90.74,90.76,147637.0,89.2852,89.3246,89.2557,89.2754,147637.0
2023-12-05 15:25:00,90.76,90.78,90.63,90.65,76474.0,89.2754,89.295,89.1475,89.1672,76474.0
2023-12-05 15:30:00,90.65,90.71,90.61,90.62,91434.0,89.1672,89.2262,89.1278,89.1377,91434.0
2023-12-05 15:35:00,90.62,90.71,90.62,90.7,79083.0,89.1377,89.2262,89.1377,89.2164,79083.0
2023-12-05 15:40:00,90.71,90.74,90.58,90.62,105043.0,89.2262,89.2557,89.0983,89.1377,105043.0
2023-12-05 15:45:00,90.62,90.7,90.59,90.63,165681.0,89.1377,89.2164,89.1082,89.1475,165681.0
2023-12-05 15:50:00,90.63,90.69,90.6,90.69,215968.0,89.1475,89.2065,89.118,89.2065,215968.0
2023-12-05 15:55:00,90.69,90.83,90.68,90.81,536198.0,89.2065,89.3442,89.1967,89.3246,536198.0
2023-12-06 09:30:00,91.11,91.34,90.98,91.16,332413.0,89.6197,89.8459,89.4918,89.6688,332413.0
2023-12-06 09:35:00,91.15,91.21,90.83,90.93,145023.0,89.659,89.718,89.3442,89.4426,145023.0
2023-12-06 09:40:00,90.93,91.03,90.75,90.75,143855.0,89.4426,89.541,89.2655,89.2655,143855.0
2023-12-06 09:45:00,90.75,90.91,90.75,90.79,137449.0,89.2655,89.4229,89.2655,89.3049,137449.0
2023-12-06 09:50:00,90.79,90.83,90.66,90.7,129217.0,89.3049,89.3442,89.177,89.2164,129217.0
2023-12-06 09:55:00,90.7,90.91,90.62,90.91,132366.0,89.2164,89.4229,89.1377,89.4229,132366.0
2023-12-06 10:00:00,90.91,91.35,90.9,91.32,135363.0,89.4229,89.8557,89.4131,89.8262,135363.0
2023-12-06 10:05:00,91.34,91.49,91.24,91.48,105534.0,89.8459,89.9934,89.7475,89.9836,105534.0
2023-12-06 10:10:00,91.48,91.54,91.36,91.39,97347.0,89.9836,90.0426,89.8656,89.8951,97347.0
2023-12-06 10:15:00,91.39,91.59,91.38,91.59,225775.0,89.8951,90.0918,89.8852,90.0918,225775.0
2023-12-06 10:20:00,91.59,91.71,91.53,91.6,146202.0,90.0918,90.2098,90.0328,90.1016,146202.0
2023-12-06 10:25:00,91.59,91.98,91.58,91.89,193113.0,90.0918,90.4754,90.082,90.3869,193113.0
2023-12-06 10:30:00,91.89,92.06,91.84,92.03,199206.0,90.3869,90.5541,90.3377,90.5246,199206.0
2023-12-06 10:35:00,92.03,92.13,91.98,92.08,135790.0,90.5246,90.623,90.4754,90.5738,135790.0
2023-12-06 10:40:00,92.07,92.15,91.9,91.91,132233.0,90.5639,90.6426,90.3967,90.4066,132233.0
2023-12-06 10:45:00,91.92,92.26,91.89,92.25,109382.0,90.4164,90.7508,90.3869,90.741,109382.0
2023-12-06 10:50:00,92.26,92.35,92.24,92.35,107544.0,90.7508,90.8394,90.7312,90.8394,107544.0
2023-12-06 10:55:00,92.35,92.46,92.32,92.46,131575.0,90.8394,90.9476,90.8099,90.9476,131575.0
2023-12-06 11:00:00,92.46,92.55,92.14,92.19,173339.0,90.9476,91.0361,90.6328,90.682,173339.0
2023-12-06 11:05:00,92.19,92.41,92.19,92.35,117307.0,90.682,90.8984,90.682,90.8394,117307.0
2023-12-06 11:10:00,92.36,92.45,92.36,92.39,64720.0,90.8492,90.9377,90.8492,90.8787,64720.0
2023-12-06 11:15:00,92.4,92.45,92.27,92.33,97800.0,90.8885,90.9377,90.7607,90.8197,97800.0
2023-12-06 11:20:00,92.33,92.42,92.21,92.36,98041.0,90.8197,90.9082,90.7017,90.8492,98041.0
2023-12-06 11:25:00,92.36,92.37,92.15,92.16,52418.0,90.8492,90.859,90.6426,90.6525,52418.0
2023-12-06 11:30:00,92.16,92.18,91.95,92.01,87714.0,90.6525,90.6721,90.4459,90.5049,87714.0
2023-12-06 11:35:00,92.01,92.09,91.96,92.07,68148.0,90.5049,90.5836,90.4557,90.5639,68148.0
2023-12-06 11:40:00,92.08,92.14,92.0,92.05,52802.0,90.5738,90.6328,90.4951,90.5443,52802.0
2023-12-06 11:45:00,92.05,92.15,92.01,92.06,40446.0,90.5443,90.6426,90.5049,90.5541,40446.0
2023-12-06 11:50:00,92.05,92.15,92.02,92.07,55569.0,90.5443,90.6426,90.5148,90.5639,55569.0
2023-12-06 11:55:00,92.08,92.17,92.06,92.14,45302.0,90.5738,90.6623,90.5541,90.6328,45302.0
2023-12-06 12:00:00,92.13,92.17,91.96,92.11,91361.0,90.623,90.6623,90.4557,90.6033,91361.0
2023-12-06 12:05:00,92.11,92.15,92.04,92.11,63284.0,90.6033,90.6426,90.5344,90.6033,63284.0
2023-12-06 12:10:00,92.12,92.12,92.02,92.04,39028.0,90.6131,90.6131,90.5148,90.5344,39028.0
2023-12-06 12:15:00,92.04,92.14,92.01,92.03,67281.0,90.5344,90.6328,90.5049,90.5246,67281.0
2023-12-06 12:20:00,92.02,92.02,91.93,91.97,53064.0,90.5148,90.5148,90.4262,90.4656,53064.0
2023-12-06 12:25:00,91.96,92.02,91.95,92.0,40956.0,90.4557,90.5148,90.4459,90.4951,40956.0
2023-12-06 12:30:00,92.01,92.07,91.97,92.05,63294.0,90.5049,90.5639,90.4656,90.5443,63294.0
2023-12-06 12:35:00,92.06,92.07,91.99,91.99,43777.0,90.5541,90.5639,90.4853,90.4853,43777.0
2023-12-06 12:40:00,92.0,92.07,91.99,92.04,58661.0,90.4951,90.5639,90.4853,90.5344,58661.0
2023-12-06 12:45:00,92.04,92.06,91.89,91.93,57560.0,90.5344,90.5541,90.3869,90.4262,57560.0
2023-12-06 12:50:00,91.94,91.96,91.86,91.91,37474.0,90.4361,90.4557,90.3574,90.4066,37474.0
2023-12-06 12:55:00,91.9,91.9,91.77,91.78,44869.0,90.3967,90.3967,90.2689,90.2787,44869.0
2023-12-06 13:00:00,91.79,91.9,91.79,91.84,37021.0,90.2885,90.3967,90.2885,90.3377,37021.0
2023-12-06 13:05:00,91.84,91.86,91.75,91.8,34227.0,90.3377,90.3574,90.2492,90.2984,34227.0
2023-12-06 13:10:00,91.8,91.93,91.8,91.92,56557.0,90.2984,90.4262,90.2984,90.4164,56557.0
2023-12-06 13:15:00,91.93,91.93,91.88,91.92,35644.0,90.4262,90.4262,90.3771,90.4164,35644.0
2023-12-06 13:20:00,91.92,91.97,91.9,91.94,47060.0,90.4164,90.4656,90.3967,90.4361,47060.0
2023-12-06 13:25:00,91.94,92.04,91.91,92.03,42917.0,90.4361,90.5344,90.4066,90.5246,42917.0
2023-12-06 13:30:00,92.03,92.07,91.97,91.97,49304.0,90.5246,90.5639,90.4656,90.4656,49304.0
2023-12-06 13:35:00,91.96,91.98,91.92,91.97,35341.0,90.4557,90.4754,90.4164,90.4656,35341.0
2023-12-06 13:40:00,91.96,92.0,91.89,91.92,42395.0,90.4557,90.4951,90.3869,90.4164,42395.0
2023-12-06 13:45:00,91.93,91.94,91.87,91.9,43220.0,90.4262,90.4361,90.3672,90.3967,43220.0
2023-12-06 13:50:00,91.9,91.97,91.89,91.97,41156.0,90.3967,90.4656,90.3869,90.4656,41156.0
2023-12-06 13:55:00,91.96,91.97,91.8,91.81,45333.0,90.4557,90.4656,90.2984,90.3082,45333.0
2023-12-06 14:00:00,91.81,91.82,91.74,91.79,31378.0,90.3082,90.318,90.2393,90.2885,31378.0
2023-12-06 14:05:00,91.79,91.81,91.74,91.79,35893.0,90.2885,90.3082,90.2393,90.2885,35893.0
2023-12-06 14:10:00,91.79,91.85,91.73,91.81,64987.0,90.2885,90.3475,90.2295,90.3082,64987.0
2023-12-06 14:15:00,91.8,91.8,91.7,91.72,43647.0,90.2984,90.2984,90.2,90.2197,43647.0
2023-12-06 14:20:00,91.72,91.73,91.61,91.62,80005.0,90.2197,90.2295,90.1115,90.1213,80005.0
2023-12-06 14:25:00,91.62,91.67,91.59,91.63,57945.0,90.1213,90.1705,90.0918,90.1311,57945.0
2023-12-06 14:30:00,91.62,91.68,91.6,91.67,61677.0,90.1213,90.1803,90.1016,90.1705,61677.0
2023-12-06 14:35:00,91.67,91.76,91.66,91.69,50298.0,90.1705,90.259,90.1607,90.1902,50298.0
2023-12-06 14:40:00,91.69,91.69,91.56,91.59,47747.0,90.1902,90.1902,90.0623,90.0918,47747.0
2023-12-06 14:45:00,91.59,91.71,91.57,91.7,55411.0,90.0918,90.2098,90.0721,90.2,55411.0
2023-12-06 14:50:00,91.7,91.83,91.67,91.83,41609.0,90.2,90.3279,90.1705,90.3279,41609.0
2023-12-06 14:55:00,91.83,91.85,91.76,91.79,57735.0,90.3279,90.3475,90.259,90.2885,57735.0
2023-12-06 15:00:00,91.8,91.81,91.73,91.73,53463.0,90.2984,90.3082,90.2295,90.2295,53463.0
2023-12-06 15:05:00,91.73,91.79,91.7,91.78,50196.0,90.2295,90.2885,90.2,90.2787,50196.0
2023-12-06 15:10:00,91.78,91.8,91.66,91.66,51943.0,90.2787,90.2984,90.1607,90.1607,51943.0
2023-12-06 15:15:00,91.66,91.67,91.61,91.65,64408.0,90.1607,90.1705,90.1115,90.1508,64408.0
2023-12-06 15:20:00,91.65,91.66,91.48,91.5,73232.0,90.1508,90.1607,89.9836,90.0033,73232.0
2023-12-06 15:25:00,91.5,91.53,91.45,91.5,65397.0,90.0033,90.0328,89.9541,90.0033,65397.0
2023-12-06 15:30:00,91.5,91.5,91.4,91.41,63168.0,90.0033,90.0033,89.9049,89.9147,63168.0
2023-12-06 15:35:00,91.41,91.41,91.33,91.36,77512.0,89.9147,89.9147,89.8361,89.8656,77512.0
2023-12-06 15:40:00,91.36,91.4,91.28,91.4,119829.0,89.8656,89.9049,89.7869,89.9049,119829.0
2023-12-06 15:45:00,91.4,91.48,91.36,91.47,159345.0,89.9049,89.9836,89.8656,89.9738,159345.0
2023-12-06 15:50:00,91.46,91.48,91.35,91.36,242483.0,89.9639,89.9836,89.8557,89.8656,242483.0
2023-12-06 15:55:00,91.36,91.52,91.35,91.51,482898.0,89.8656,90.0229,89.8557,90.0131,482898.0
2023-12-07 09:30:00,91.8,91.94,91.65,91.88,212530.0,90.2984,90.4361,90.1508,90.3771,212530.0
2023-12-07 09:35:00,91.88,92.07,91.85,91.92,103734.0,90.3771,90.5639,90.3475,90.4164,103734.0
2023-12-07 09:40:00,91.91,92.22,91.85,92.08,174046.0,90.4066,90.7115,90.3475,90.5738,174046.0
2023-12-07 09:45:00,92.08,92.27,92.03,92.04,81518.0,90.5738,90.7607,90.5246,90.5344,81518.0
2023-12-07 09:50:00,92.04,92.31,92.0,92.26,65576.0,90.5344,90.8,90.4951,90.7508,65576.0
2023-12-07 09:55:00,92.27,92.53,92.16,92.48,109878.0,90.7607,91.0164,90.6525,90.9672,109878.0
2023-12-07 10:00:00,92.48,92.7,92.46,92.57,138006.0,90.9672,91.1836,90.9476,91.0558,138006.0
2023-12-07 10:05:00,92.6,92.71,92.6,92.69,89216.0,91.0853,91.1935,91.0853,91.1738,89216.0
2023-12-07 10:10:00,92.69,92.8,92.55,92.79,84412.0,91.1738,91.282,91.0361,91.2722,84412.0
2023-12-07 10:15:00,92.8,92.94,92.8,92.93,144716.0,91.282,91.4197,91.282,91.4099,144716.0
2023-12-07 10:20:00,92.92,93.13,92.91,93.04,154609.0,91.4,91.6066,91.3902,91.5181,154609.0
2023-12-07 10:25:00,93.03,93.21,93.02,93.2,138091.0,91.5082,91.6853,91.4984,91.6755,138091.0
2023-12-07 10:30:00,93.2,93.3,93.14,93.2,230292.0,91.6755,91.7738,91.6164,91.6755,230292.0
2023-12-07 10:35:00,93.2,93.36,93.16,93.36,166995.0,91.6755,91.8328,91.6361,91.8328,166995.0
2023-12-07 10:40:00,93.35,93.38,93.1,93.15,157568.0,91.823,91.8525,91.5771,91.6263,157568.0
2023-12-07 10:45:00,93.15,93.25,93.11,93.11,106604.0,91.6263,91.7246,91.5869,91.5869,106604.0
2023-12-07 10:50:00,93.11,93.23,93.0,93.21,96681.0,91.5869,91.705,91.4787,91.6853,96681.0
2023-12-07 10:55:00,93.22,93.39,93.22,93.35,111334.0,91.6951,91.8624,91.6951,91.823,111334.0
2023-12-07 11:00:00,93.35,93.36,93.21,93.26,67928.0,91.823,91.8328,91.6853,91.7345,67928.0
2023-12-07 11:05:00,93.26,93.29,93.18,93.23,92968.0,91.7345,91.764,91.6558,91.705,92968.0
2023-12-07 11:10:00,93.24,93.26,93.01,93.01,123223.0,91.7148,91.7345,91.4886,91.4886,123223.0
2023-12-07 11:15:00,93.02,93.04,92.84,92.89,91071.0,91.4984,91.5181,91.3214,91.3705,91071.0
2023-12-07 11:20:00,92.9,93.0,92.89,92.95,61184.0,91.3804,91.4787,91.3705,91.4296,61184.0
2023-12-07 11:25:00,92.95,92.99,92.84,92.95,46887.0,91.4296,91.4689,91.3214,91.4296,46887.0
2023-12-07 11:30:00,92.96,93.04,92.95,93.02,71345.0,91.4394,91.5181,91.4296,91.4984,71345.0
2023-12-07 11:35:00,93.02,93.05,92.85,92.9,75099.0,91.4984,91.5279,91.3312,91.3804,75099.0
2023-12-07 11:40:00,92.91,92.92,92.76,92.81,57797.0,91.3902,91.4,91.2427,91.2918,57797.0
2023-12-07 11:45:00,92.8,92.82,92.75,92.79,58973.0,91.282,91.3017,91.2328,91.2722,58973.0
2023-12-07 11:50:00,92.8,92.86,92.77,92.86,80023.0,91.282,91.341,91.2525,91.341,80023.0
2023-12-07 11:55:00,92.86,92.86,92.76,92.79,85977.0,91.341,91.341,91.2427,91.2722,85977.0
2023-12-07 12:00:00,92.79,92.91,92.74,92.9,79218.0,91.2722,91.3902,91.223,91.3804,79218.0
2023-12-07 12:05:00,92.89,92.94,92.85,92.86,51426.0,91.3705,91.4197,91.3312,91.341,51426.0
2023-12-07 12:10:00,92.87,92.92,92.85,92.87,43792.0,91.3509,91.4,91.3312,91.3509,43792.0
2023-12-07 12:15:00,92.87,93.0,92.84,93.0,60750.0,91.3509,91.4787,91.3214,91.4787,60750.0
2023-12-07 12:20:00,93.0,93.06,92.99,93.06,42641.0,91.4787,91.5378,91.4689,91.5378,42641.0
2023-12-07 12:25:00,93.06,93.09,93.03,93.06,47399.0,91.5378,91.5673,91.5082,91.5378,47399.0
2023-12-07 12:30:00,93.07,93.12,93.04,93.06,45333.0,91.5476,91.5968,91.5181,91.5378,45333.0
2023-12-07 12:35:00,93.05,93.06,92.91,92.93,43712.0,91.5279,91.5378,91.3902,91.4099,43712.0
2023-12-07 12:40:00,92.92,92.93,92.81,92.86,61241.0,91.4,91.4099,91.2918,91.341,61241.0
2023-12-07 12:45:00,92.86,93.07,92.85,93.02,46797.0,91.341,91.5476,91.3312,91.4984,46797.0
2023-12-07 12:50:00,93.02,93.02,92.92,92.95,35033.0,91.4984,91.4984,91.4,91.4296,35033.0
2023-12-07 12:55:00,92.95,93.07,92.93,92.93,67112.0,91.4296,91.5476,91.4099,91.4099,67112.0
2023-12-07 13:00:00,92.93,92.94,92.78,92.82,48169.0,91.4099,91.4197,91.2623,91.3017,48169.0
2023-12-07 13:05:00,92.83,92.85,92.79,92.85,43066.0,91.3115,91.3312,91.2722,91.3312,43066.0
2023-12-07 13:10:00,92.84,92.87,92.82,92.83,44277.0,91.3214,91.3509,91.3017,91.3115,44277.0
2023-12-07 13:15:00,92.84,92.84,92.75,92.83,29274.0,91.3214,91.3214,91.2328,91.3115,29274.0
2023-12-07 13:20:00,92.82,92.83,92.77,92.82,53164.0,91.3017,91.3115,91.2525,91.3017,53164.0
2023-12-07 13:25:00,92.83,92.83,92.71,92.73,46141.0,91.3115,91.3115,91.1935,91.2132,46141.0
2023-12-07 13:30:00,92.73,92.76,92.63,92.67,44464.0,91.2132,91.2427,91.1148,91.1541,44464.0
2023-12-07 13:35:00,92.67,92.68,92.61,92.65,36761.0,91.1541,91.164,91.0951,91.1345,36761.0
2023-12-07 13:40:00,92.65,92.69,92.63,92.68,37750.0,91.1345,91.1738,91.1148,91.164,37750.0
2023-12-07 13:45:00,92.68,92.74,92.68,92.7,30810.0,91.164,91.223,91.164,91.1836,30810.0
2023-12-07 13:50:00,92.71,92.75,92.68,92.69,42205.0,91.1935,91.2328,91.164,91.1738,42205.0
2023-12-07 13:55:00,92.69,92.69,92.62,92.64,39455.0,91.1738,91.1738,91.105,91.1246,39455.0
2023-12-07 14:00:00,92.63,92.69,92.61,92.64,31888.0,91.1148,91.1738,91.0951,91.1246,31888.0
2023-12-07 14:05:00,92.65,92.69,92.61,92.68,29212.0,91.1345,91.1738,91.0951,91.164,29212.0
2023-12-07 14:10:00,92.69,92.71,92.65,92.67,46773.0,91.1738,91.1935,91.1345,91.1541,46773.0
2023-12-07 14:15:00,92.66,92.74,92.65,92.7,49488.0,91.1443,91.223,91.1345,91.1836,49488.0
2023-12-07 14:20:00,92.7,92.77,92.67,92.7,52324.0,91.1836,91.2525,91.1541,91.1836,52324.0
2023-12-07 14:25:00,92.71,92.71,92.54,92.58,67873.0,91.1935,91.1935,91.0263,91.0656,67873.0
2023-12-07 14:30:00,92.57,92.58,92.52,92.54,48749.0,91.0558,91.0656,91.0066,91.0263,48749.0
2023-12-07 14:35:00,92.54,92.59,92.49,92.52,98299.0,91.0263,91.0754,90.9771,91.0066,98299.0
2023-12-07 14:40:00,92.51,92.58,92.47,92.47,46258.0,90.9967,91.0656,90.9574,90.9574,46258.0
2023-12-07 14:45:00,92.47,92.48,92.41,92.44,66144.0,90.9574,90.9672,90.8984,90.9279,66144.0
2023-12-07 14:50:00,92.44,92.5,92.38,92.42,52622.0,90.9279,90.9869,90.8689,90.9082,52622.0
2023-12-07 14:55:00,92.39,92.41,92.3,92.31,39784.0,90.8787,90.8984,90.7902,90.8,39784.0
2023-12-07 15:00:00,92.31,92.44,92.3,92.42,43556.0,90.8,90.9279,90.7902,90.9082,43556.0
2023-12-07 15:05:00,92.43,92.44,92.36,92.39,41781.0,90.9181,90.9279,90.8492,90.8787,41781.0
2023-12-07 15:10:00,92.39,92.46,92.38,92.44,49113.0,90.8787,90.9476,90.8689,90.9279,49113.0
2023-12-07 15:15:00,92.45,92.53,92.43,92.48,57343.0,90.9377,91.0164,90.9181,90.9672,57343.0
2023-12-07 15:20:00,92.48,92.51,92.42,92.43,53577.0,90.9672,90.9967,90.9082,90.9181,53577.0
2023-12-07 15:25:00,92.44,92.49,92.42,92.43,72202.0,90.9279,90.9771,90.9082,90.9181,72202.0
2023-12-07 15:30:00,92.43,92.47,92.36,92.37,127461.0,90.9181,90.9574,90.8492,90.859,127461.0
2023-12-07 15:35:00,92.36,92.42,92.35,92.39,74383.0,90.8492,90.9082,90.8394,90.8787,74383.0
2023-12-07 15:40:00,92.38,92.45,92.32,92.35,126688.0,90.8689,90.9377,90.8099,90.8394,126688.0
2023-12-07 15:45:00,92.35,92.39,92.3,92.36,115455.0,90.8394,90.8787,90.7902,90.8492,115455.0
2023-12-07 15:50:00,92.35,92.44,92.3,92.43,176912.0,90.8394,90.9279,90.7902,90.9181,176912.0
2023-12-07 15:55:00,92.44,92.46,92.33,92.35,475352.0,90.9279,90.9476,90.8197,90.8394,475352.0
2023-12-08 09:30:00,92.06,92.74,92.05,92.71,342830.0,90.8468,91.5178,90.8369,91.4882,342830.0
2023-12-08 09:35:00,92.7,92.87,92.55,92.58,96001.0,91.4784,91.6461,91.3303,91.3599,96001.0
2023-12-08 09:40:00,92.53,92.69,92.37,92.51,72440.0,91.3106,91.4685,91.1527,91.2909,72440.0
2023-12-08 09:45:00,92.52,92.74,92.42,92.65,142394.0,91.3007,91.5178,91.202,91.429,142394.0
2023-12-08 09:50:00,92.66,92.88,92.56,92.8,80786.0,91.4389,91.656,91.3402,91.577,80786.0
2023-12-08 09:55:00,92.81,92.94,92.78,92.81,79666.0,91.5869,91.7152,91.5573,91.5869,79666.0
2023-12-08 10:00:00,92.83,93.13,92.81,93.11,112339.0,91.6066,91.9027,91.5869,91.8829,112339.0
2023-12-08 10:05:00,93.11,93.27,93.07,93.27,95944.0,91.8829,92.0408,91.8435,92.0408,95944.0
2023-12-08 10:10:00,93.27,93.33,93.03,93.08,100098.0,92.0408,92.1001,91.804,91.8533,100098.0
2023-12-08 10:15:00,93.08,93.31,93.0,93.29,93305.0,91.8533,92.0803,91.7744,92.0606,93305.0
2023-12-08 10:20:00,93.3,93.37,93.2,93.34,91903.0,92.0704,92.1395,91.9718,92.1099,91903.0
2023-12-08 10:25:00,93.34,93.52,93.3,93.48,149349.0,92.1099,92.2875,92.0704,92.2481,149349.0
2023-12-08 10:30:00,93.48,93.54,93.1,93.13,102225.0,92.2481,92.3073,91.8731,91.9027,102225.0
2023-12-08 10:35:00,93.11,93.13,92.77,92.79,54362.0,91.8829,91.9027,91.5474,91.5672,54362.0
2023-12-08 10:40:00,92.8,93.04,92.75,92.98,83661.0,91.577,91.8139,91.5277,91.7547,83661.0
2023-12-08 10:45:00,92.98,93.0,92.85,92.88,49893.0,91.7547,91.7744,91.6264,91.656,49893.0
2023-12-08 10:50:00,92.87,93.1,92.85,93.09,57134.0,91.6461,91.8731,91.6264,91.8632,57134.0
2023-12-08 10:55:00,93.09,93.16,93.05,93.16,38668.0,91.8632,91.9323,91.8237,91.9323,38668.0
2023-12-08 11:00:00,93.18,93.32,93.15,93.3,70200.0,91.952,92.0902,91.9224,92.0704,70200.0
2023-12-08 11:05:00,93.3,93.3,93.04,93.13,61611.0,92.0704,92.0704,91.8139,91.9027,61611.0
2023-12-08 11:10:00,93.14,93.15,92.98,93.08,55207.0,91.9126,91.9224,91.7547,91.8533,55207.0
2023-12-08 11:15:00,93.05,93.1,92.97,93.09,59234.0,91.8237,91.8731,91.7448,91.8632,59234.0
2023-12-08 11:20:00,93.09,93.13,93.05,93.11,31453.0,91.8632,91.9027,91.8237,91.8829,31453.0
2023-12-08 11:25:00,93.12,93.27,93.09,93.23,71574.0,91.8928,92.0408,91.8632,92.0014,71574.0
2023-12-08 11:30:00,93.24,93.3,93.16,93.22,69518.0,92.0112,92.0704,91.9323,91.9915,69518.0
2023-12-08 11:35:00,93.22,93.25,92.99,93.09,27438.0,91.9915,92.0211,91.7645,91.8632,27438.0
2023-12-08 11:40:00,93.09,93.1,92.93,92.96,64266.0,91.8632,91.8731,91.7053,91.7349,64266.0
2023-12-08 11:45:00,92.97,93.03,92.94,93.0,35195.0,91.7448,91.804,91.7152,91.7744,35195.0
2023-12-08 11:50:00,93.01,93.01,92.85,92.94,35426.0,91.7843,91.7843,91.6264,91.7152,35426.0
2023-12-08 11:55:00,92.93,92.97,92.84,92.85,48354.0,91.7053,91.7448,91.6165,91.6264,48354.0
2023-12-08 12:00:00,92.85,92.91,92.83,92.84,36562.0,91.6264,91.6856,91.6066,91.6165,36562.0
2023-12-08 12:05:00,92.84,92.96,92.83,92.89,55601.0,91.6165,91.7349,91.6066,91.6658,55601.0
2023-12-08 12:10:00,92.89,92.9,92.75,92.75,47857.0,91.6658,91.6757,91.5277,91.5277,47857.0
2023-12-08 12:15:00,92.75,92.84,92.65,92.83,75686.0,91.5277,91.6165,91.429,91.6066,75686.0
2023-12-08 12:20:00,92.83,92.86,92.72,92.79,36121.0,91.6066,91.6362,91.4981,91.5672,36121.0
2023-12-08 12:25:00,92.79,92.82,92.72,92.73,32906.0,91.5672,91.5968,91.4981,91.508,32906.0
2023-12-08 12:30:00,92.73,92.76,92.65,92.7,29895.0,91.508,91.5376,91.429,91.4784,29895.0
2023-12-08 12:35:00,92.7,92.77,92.68,92.77,47619.0,91.4784,91.5474,91.4586,91.5474,47619.0
2023-12-08 12:40:00,92.77,92.82,92.74,92.79,37157.0,91.5474,91.5968,91.5178,91.5672,37157.0
2023-12-08 12:45:00,92.8,92.82,92.68,92.69,33952.0,91.577,91.5968,91.4586,91.4685,33952.0
2023-12-08 12:50:00,92.7,92.78,92.65,92.76,70505.0,91.4784,91.5573,91.429,91.5376,70505.0
2023-12-08 12:55:00,92.75,92.76,92.68,92.71,19461.0,91.5277,91.5376,91.4586,91.4882,19461.0
2023-12-08 13:00:00,92.73,92.78,92.71,92.72,30034.0,91.508,91.5573,91.4882,91.4981,30034.0
2023-12-08 13:05:00,92.72,92.72,92.57,92.6,69375.0,91.4981,91.4981,91.3501,91.3797,69375.0
2023-12-08 13:10:00,92.61,92.69,92.61,92.68,25891.0,91.3895,91.4685,91.3895,91.4586,25891.0
2023-12-08 13:15:00,92.67,92.67,92.6,92.62,45681.0,91.4487,91.4487,91.3797,91.3994,45681.0
2023-12-08 13:20:00,92.61,92.65,92.52,92.53,43146.0,91.3895,91.429,91.3007,91.3106,43146.0
2023-12-08 13:25:00,92.54,92.59,92.5,92.56,39008.0,91.3205,91.3698,91.281,91.3402,39008.0
2023-12-08 13:30:00,92.56,92.56,92.46,92.54,73383.0,91.3402,91.3402,91.2415,91.3205,73383.0
2023-12-08 13:35:00,92.53,92.57,92.51,92.54,44655.0,91.3106,91.3501,91.2909,91.3205,44655.0
2023-12-08 13:40:00,92.54,92.55,92.48,92.5,43459.0,91.3205,91.3303,91.2613,91.281,43459.0
2023-12-08 13:45:00,92.49,92.62,92.47,92.61,47325.0,91.2711,91.3994,91.2514,91.3895,47325.0
2023-12-08 13:50:00,92.61,92.67,92.59,92.66,35028.0,91.3895,91.4487,91.3698,91.4389,35028.0
2023-12-08 13:55:00,92.66,92.73,92.65,92.73,35449.0,91.4389,91.508,91.429,91.508,35449.0
2023-12-08 14:00:00,92.73,92.8,92.71,92.78,53792.0,91.508,91.577,91.4882,91.5573,53792.0
2023-12-08 14:05:00,92.79,92.87,92.76,92.86,38187.0,91.5672,91.6461,91.5376,91.6362,38187.0
2023-12-08 14:10:00,92.85,92.86,92.77,92.77,33164.0,91.6264,91.6362,91.5474,91.5474,33164.0
2023-12-08 14:15:00,92.76,92.81,92.74,92.8,17605.0,91.5376,91.5869,91.5178,91.577,17605.0
2023-12-08 14:20:00,92.81,92.83,92.78,92.81,38684.0,91.5869,91.6066,91.5573,91.5869,38684.0
2023-12-08 14:25:00,92.81,92.82,92.78,92.79,30279.0,91.5869,91.5968,91.5573,91.5672,30279.0
2023-12-08 14:30:00,92.79,92.82,92.77,92.78,60694.0,91.5672,91.5968,91.5474,91.5573,60694.0
2023-12-08 14:35:00,92.78,92.78,92.69,92.73,34336.0,91.5573,91.5573,91.4685,91.508,34336.0
2023-12-08 14:40:00,92.72,92.82,92.7,92.78,39065.0,91.4981,91.5968,91.4784,91.5573,39065.0
2023-12-08 14:45:00,92.77,92.87,92.76,92.83,51470.0,91.5474,91.6461,91.5376,91.6066,51470.0
2023-12-08 14:50:00,92.83,92.86,92.78,92.83,55744.0,91.6066,91.6362,91.5573,91.6066,55744.0
2023-12-08 14:55:00,92.83,92.85,92.81,92.83,29822.0,91.6066,91.6264,91.5869,91.6066,29822.0
2023-12-08 15:00:00,92.83,92.89,92.79,92.83,46271.0,91.6066,91.6658,91.5672,91.6066,46271.0
2023-12-08 15:05:00,92.83,92.83,92.71,92.77,45797.0,91.6066,91.6066,91.4882,91.5474,45797.0
2023-12-08 15:10:00,92.78,92.81,92.72,92.74,42799.0,91.5573,91.5869,91.4981,91.5178,42799.0
2023-12-08 15:15:00,92.73,92.76,92.67,92.68,49153.0,91.508,91.5376,91.4487,91.4586,49153.0
2023-12-08 15:20:00,92.68,92.68,92.61,92.61,37871.0,91.4586,91.4586,91.3895,91.3895,37871.0
2023-12-08 15:25:00,92.62,92.8,92.61,92.78,59887.0,91.3994,91.577,91.3895,91.5573,59887.0
2023-12-08 15:30:00,92.78,92.85,92.71,92.8,82651.0,91.5573,91.6264,91.4882,91.577,82651.0
2023-12-08 15:35:00,92.8,92.88,92.78,92.84,65484.0,91.577,91.656,91.5573,91.6165,65484.0
2023-12-08 15:40:00,92.85,92.86,92.79,92.84,67955.0,91.6264,91.6362,91.5672,91.6165,67955.0
2023-12-08 15:45:00,92.83,92.86,92.79,92.8,90424.0,91.6066,91.6362,91.5672,91.577,90424.0
2023-12-08 15:50:00,92.79,92.83,92.67,92.78,185695.0,91.5672,91.6066,91.4487,91.5573,185695.0
2023-12-08 15:55:00,92.78,92.85,92.75,92.81,398149.0,91.5573,91.6264,91.5277,91.5869,398149.0
2023-12-11 09:30:00,92.71,93.06,92.71,92.73,256301.0,91.4882,91.8336,91.4882,91.508,256301.0
2023-12-11 09:35:00,92.74,93.08,92.73,92.97,111605.0,91.5178,91.8533,91.508,91.7448,111605.0
2023-12-11 09:40:00,92.97,93.01,92.77,92.77,70127.0,91.7448,91.7843,91.5474,91.5474,70127.0
2023-12-11 09:45:00,92.8,92.88,92.5,92.53,81706.0,91.577,91.656,91.281,91.3106,81706.0
2023-12-11 09:50:00,92.55,92.7,92.53,92.62,63157.0,91.3303,91.4784,91.3106,91.3994,63157.0
2023-12-11 09:55:00,92.61,92.66,92.48,92.56,88262.0,91.3895,91.4389,91.2613,91.3402,88262.0
2023-12-11 10:00:00,92.59,92.65,92.35,92.36,69258.0,91.3698,91.429,91.133,91.1428,69258.0
2023-12-11 10:05:00,92.35,92.58,92.28,92.51,84169.0,91.133,91.3599,91.0639,91.2909,84169.0
2023-12-11 10:10:00,92.51,92.67,92.47,92.66,69477.0,91.2909,91.4487,91.2514,91.4389,69477.0
2023-12-11 10:15:00,92.67,92.68,92.55,92.59,57853.0,91.4487,91.4586,91.3303,91.3698,57853.0
2023-12-11 10:20:00,92.6,92.67,92.48,92.48,69083.0,91.3797,91.4487,91.2613,91.2613,69083.0
2023-12-11 10:25:00,92.48,92.49,92.31,92.42,68734.0,91.2613,91.2711,91.0935,91.202,68734.0
2023-12-11 10:30:00,92.42,92.63,92.41,92.55,73434.0,91.202,91.4093,91.1922,91.3303,73434.0
2023-12-11 10:35:00,92.55,92.57,92.45,92.53,64085.0,91.3303,91.3501,91.2316,91.3106,64085.0
2023-12-11 10:40:00,92.53,92.59,92.51,92.54,52139.0,91.3106,91.3698,91.2909,91.3205,52139.0
2023-12-11 10:45:00,92.54,92.65,92.49,92.59,73073.0,91.3205,91.429,91.2711,91.3698,73073.0
2023-12-11 10:50:00,92.58,92.63,92.5,92.55,69814.0,91.3599,91.4093,91.281,91.3303,69814.0
2023-12-11 10:55:00,92.55,92.75,92.55,92.74,91059.0,91.3303,91.5277,91.3303,91.5178,91059.0
2023-12-11 11:00:00,92.74,92.82,92.73,92.75,55181.0,91.5178,91.5968,91.508,91.5277,55181.0
2023-12-11 11:05:00,92.75,92.82,92.62,92.67,85602.0,91.5277,91.5968,91.3994,91.4487,85602.0
2023-12-11 11:10:00,92.66,92.74,92.64,92.66,33306.0,91.4389,91.5178,91.4191,91.4389,33306.0
2023-12-11 11:15:00,92.66,92.68,92.55,92.59,64565.0,91.4389,91.4586,91.3303,91.3698,64565.0
2023-12-11 11:20:00,92.58,92.64,92.53,92.61,65072.0,91.3599,91.4191,91.3106,91.3895,65072.0
2023-12-11 11:25:00,92.63,92.76,92.6,92.76,46438.0,91.4093,91.5376,91.3797,91.5376,46438.0
2023-12-11 11:30:00,92.75,92.76,92.59,92.62,72405.0,91.5277,91.5376,91.3698,91.3994,72405.0
2023-12-11 11:35:00,92.63,92.7,92.59,92.68,36080.0,91.4093,91.4784,91.3698,91.4586,36080.0
2023-12-11 11:40:00,92.69,92.74,92.64,92.7,39661.0,91.4685,91.5178,91.4191,91.4784,39661.0
2023-12-11 11:45:00,92.7,92.76,92.67,92.7,46016.0,91.4784,91.5376,91.4487,91.4784,46016.0
2023-12-11 11:50:00,92.71,92.76,92.69,92.71,38140.0,91.4882,91.5376,91.4685,91.4882,38140.0
2023-12-11 11:55:00,92.7,92.77,92.63,92.76,47149.0,91.4784,91.5474,91.4093,91.5376,47149.0
2023-12-11 12:00:00,92.74,92.76,92.66,92.72,47162.0,91.5178,91.5376,91.4389,91.4981,47162.0
2023-12-11 12:05:00,92.72,92.74,92.64,92.71,53917.0,91.4981,91.5178,91.4191,91.4882,53917.0
2023-12-11 12:10:00,92.71,92.75,92.63,92.69,43680.0,91.4882,91.5277,91.4093,91.4685,43680.0
2023-12-11 12:15:00,92.69,92.72,92.62,92.66,36118.0,91.4685,91.4981,91.3994,91.4389,36118.0
2023-12-11 12:20:00,92.67,92.74,92.65,92.69,56355.0,91.4487,91.5178,91.429,91.4685,56355.0
2023-12-11 12:25:00,92.7,92.83,92.66,92.82,40929.0,91.4784,91.6066,91.4389,91.5968,40929.0
2023-12-11 12:30:00,92.83,92.84,92.78,92.83,59889.0,91.6066,91.6165,91.5573,91.6066,59889.0
2023-12-11 12:35:00,92.81,92.89,92.81,92.89,35836.0,91.5869,91.6658,91.5869,91.6658,35836.0
2023-12-11 12:40:00,92.89,92.93,92.86,92.9,65835.0,91.6658,91.7053,91.6362,91.6757,65835.0
2023-12-11 12:45:00,92.89,92.92,92.85,92.86,39522.0,91.6658,91.6955,91.6264,91.6362,39522.0
2023-12-11 12:50:00,92.87,92.89,92.81,92.85,32296.0,91.6461,91.6658,91.5869,91.6264,32296.0
2023-12-11 12:55:00,92.84,92.85,92.8,92.82,29419.0,91.6165,91.6264,91.577,91.5968,29419.0
2023-12-11 13:00:00,92.81,92.84,92.75,92.8,36502.0,91.5869,91.6165,91.5277,91.577,36502.0
2023-12-11 13:05:00,92.8,92.83,92.75,92.79,42532.0,91.577,91.6066,91.5277,91.5672,42532.0
2023-12-11 13:10:00,92.79,92.79,92.67,92.67,51548.0,91.5672,91.5672,91.4487,91.4487,51548.0
2023-12-11 13:15:00,92.68,92.78,92.67,92.78,37388.0,91.4586,91.5573,91.4487,91.5573,37388.0
2023-12-11 13:20:00,92.78,92.8,92.73,92.76,31851.0,91.5573,91.577,91.508,91.5376,31851.0
2023-12-11 13:25:00,92.76,92.76,92.7,92.71,34178.0,91.5376,91.5376,91.4784,91.4882,34178.0
2023-12-11 13:30:00,92.72,92.72,92.65,92.66,38413.0,91.4981,91.4981,91.429,91.4389,38413.0
2023-12-11 13:35:00,92.66,92.67,92.6,92.61,37781.0,91.4389,91.4487,91.3797,91.3895,37781.0
2023-12-11 13:40:00,92.61,92.62,92.52,92.52,41441.0,91.3895,91.3994,91.3007,91.3007,41441.0
2023-12-11 13:45:00,92.52,92.55,92.47,92.48,159995.0,91.3007,91.3303,91.2514,91.2613,159995.0
2023-12-11 13:50:00,92.48,92.52,92.44,92.47,42844.0,91.2613,91.3007,91.2218,91.2514,42844.0
2023-12-11 13:55:00,92.47,92.48,92.41,92.42,64692.0,91.2514,91.2613,91.1922,91.202,64692.0
2023-12-11 14:00:00,92.42,92.46,92.26,92.28,103478.0,91.202,91.2415,91.0442,91.0639,103478.0
2023-12-11 14:05:00,92.29,92.29,92.17,92.18,88016.0,91.0738,91.0738,90.9553,90.9652,88016.0
2023-12-11 14:10:00,92.17,92.2,92.14,92.15,120525.0,90.9553,90.9849,90.9257,90.9356,120525.0
2023-12-11 14:15:00,92.15,92.17,92.06,92.06,80898.0,90.9356,90.9553,90.8468,90.8468,80898.0
2023-12-11 14:20:00,92.06,92.11,92.03,92.06,92725.0,90.8468,90.8961,90.8172,90.8468,92725.0
2023-12-11 14:25:00,92.05,92.06,91.97,92.03,108166.0,90.8369,90.8468,90.758,90.8172,108166.0
2023-12-11 14:30:00,92.03,92.15,92.02,92.11,114559.0,90.8172,90.9356,90.8073,90.8961,114559.0
2023-12-11 14:35:00,92.11,92.11,92.06,92.09,81821.0,90.8961,90.8961,90.8468,90.8764,81821.0
2023-12-11 14:40:00,92.08,92.16,92.08,92.13,95515.0,90.8665,90.9455,90.8665,90.9159,95515.0
2023-12-11 14:45:00,92.13,92.31,92.1,92.3,98213.0,90.9159,91.0935,90.8863,91.0836,98213.0
2023-12-11 14:50:00,92.31,92.33,92.22,92.22,84901.0,91.0935,91.1132,91.0047,91.0047,84901.0
2023-12-11 14:55:00,92.22,92.23,92.12,92.13,91303.0,91.0047,91.0145,90.906,90.9159,91303.0
2023-12-11 15:00:00,92.13,92.27,92.11,92.27,81147.0,90.9159,91.054,90.8961,91.054,81147.0
2023-12-11 15:05:00,92.27,92.34,92.26,92.27,49988.0,91.054,91.1231,91.0442,91.054,49988.0
2023-12-11 15:10:00,92.28,92.28,92.21,92.25,55662.0,91.0639,91.0639,90.9948,91.0343,55662.0
2023-12-11 15:15:00,92.26,92.3,92.22,92.28,52088.0,91.0442,91.0836,91.0047,91.0639,52088.0
2023-12-11 15:20:00,92.28,92.28,92.15,92.22,63687.0,91.0639,91.0639,90.9356,91.0047,63687.0
2023-12-11 15:25:00,92.22,92.25,92.19,92.22,45094.0,91.0047,91.0343,90.9751,91.0047,45094.0
2023-12-11 15:30:00,92.22,92.26,92.13,92.14,62821.0,91.0047,91.0442,90.9159,90.9257,62821.0
2023-12-11 15:35:00,92.13,92.27,92.13,92.26,61633.0,90.9159,91.054,90.9159,91.0442,61633.0
2023-12-11 15:40:00,92.26,92.31,92.16,92.17,79396.0,91.0442,91.0935,90.9455,90.9553,79396.0
2023-12-11 15:45:00,92.17,92.2,92.13,92.14,85624.0,90.9553,90.9849,90.9159,90.9257,85624.0
2023-12-11 15:50:00,92.14,92.21,92.11,92.17,222743.0,90.9257,90.9948,90.8961,90.9553,222743.0
2023-12-11 15:55:00,92.18,92.24,92.13,92.2,457862.0,90.9652,91.0244,90.9159,90.9849,457862.0
2023-12-12 09:30:00,92.12,92.2,91.76,91.78,298685.0,90.906,90.9849,90.5507,90.5705,298685.0
2023-12-12 09:35:00,91.79,91.85,91.68,91.75,154736.0,90.5803,90.6396,90.4718,90.5409,154736.0
2023-12-12 09:40:00,91.76,91.96,91.64,91.74,110914.0,90.5507,90.7481,90.4323,90.531,110914.0
2023-12-12 09:45:00,91.75,92.01,91.71,91.88,82049.0,90.5409,90.7974,90.5014,90.6692,82049.0
2023-12-12 09:50:00,91.88,92.11,91.87,92.04,66409.0,90.6692,90.8961,90.6593,90.8271,66409.0
2023-12-12 09:55:00,92.04,92.15,91.91,91.91,85780.0,90.8271,90.9356,90.6988,90.6988,85780.0
2023-12-12 10:00:00,91.91,91.98,91.81,91.98,59881.0,90.6988,90.7678,90.6001,90.7678,59881.0
2023-12-12 10:05:00,91.98,92.0,91.93,91.98,72069.0,90.7678,90.7876,90.7185,90.7678,72069.0
2023-12-12 10:10:00,91.98,91.98,91.69,91.81,66348.0,90.7678,90.7678,90.4817,90.6001,66348.0
2023-12-12 10:15:00,91.8,91.9,91.77,91.84,51487.0,90.5902,90.6889,90.5606,90.6297,51487.0
2023-12-12 10:20:00,91.85,91.97,91.85,91.95,48893.0,90.6396,90.758,90.6396,90.7382,48893.0
2023-12-12 10:25:00,91.95,92.01,91.82,91.83,69790.0,90.7382,90.7974,90.6099,90.6198,69790.0
2023-12-12 10:30:00,91.83,91.83,91.66,91.72,80102.0,90.6198,90.6198,90.4521,90.5113,80102.0
2023-12-12 10:35:00,91.7,91.82,91.68,91.78,83396.0,90.4915,90.6099,90.4718,90.5705,83396.0
2023-12-12 10:40:00,91.77,91.79,91.63,91.67,59589.0,90.5606,90.5803,90.4225,90.4619,59589.0
2023-12-12 10:45:00,91.67,91.88,91.66,91.81,59301.0,90.4619,90.6692,90.4521,90.6001,59301.0
2023-12-12 10:50:00,91.8,91.86,91.72,91.86,71035.0,90.5902,90.6494,90.5113,90.6494,71035.0
2023-12-12 10:55:00,91.86,91.93,91.86,91.9,55768.0,90.6494,90.7185,90.6494,90.6889,55768.0
2023-12-12 11:00:00,91.89,91.91,91.76,91.82,49748.0,90.679,90.6988,90.5507,90.6099,49748.0
2023-12-12 11:05:00,91.82,91.83,91.65,91.68,56928.0,90.6099,90.6198,90.4422,90.4718,56928.0
2023-12-12 11:10:00,91.67,91.68,91.58,91.64,53756.0,90.4619,90.4718,90.3731,90.4323,53756.0
2023-12-12 11:15:00,91.64,91.75,91.61,91.71,60766.0,90.4323,90.5409,90.4027,90.5014,60766.0
2023-12-12 11:20:00,91.71,91.79,91.65,91.67,38772.0,90.5014,90.5803,90.4422,90.4619,38772.0
2023-12-12 11:25:00,91.67,91.67,91.56,91.62,75931.0,90.4619,90.4619,90.3534,90.4126,75931.0
2023-12-12 11:30:00,91.62,91.67,91.58,91.62,48881.0,90.4126,90.4619,90.3731,90.4126,48881.0
2023-12-12 11:35:00,91.62,91.65,91.57,91.57,73049.0,90.4126,90.4422,90.3632,90.3632,73049.0
2023-12-12 11:40:00,91.58,91.62,91.55,91.58,70736.0,90.3731,90.4126,90.3435,90.3731,70736.0
2023-12-12 11:45:00,91.58,91.7,91.57,91.69,46821.0,90.3731,90.4915,90.3632,90.4817,46821.0
2023-12-12 11:50:00,91.69,91.72,91.63,91.65,43570.0,90.4817,90.5113,90.4225,90.4422,43570.0
2023-12-12 11:55:00,91.64,91.65,91.54,91.59,78752.0,90.4323,90.4422,90.3336,90.383,78752.0
2023-12-12 12:00:00,91.59,91.6,91.53,91.55,47539.0,90.383,90.3928,90.3238,90.3435,47539.0
2023-12-12 12:05:00,91.55,91.57,91.53,91.54,50792.0,90.3435,90.3632,90.3238,90.3336,50792.0
2023-12-12 12:10:00,91.55,91.58,91.53,91.58,77364.0,90.3435,90.3731,90.3238,90.3731,77364.0
2023-12-12 12:15:00,91.58,91.63,91.55,91.56,51306.0,90.3731,90.4225,90.3435,90.3534,51306.0
2023-12-12 12:20:00,91.56,91.58,91.55,91.57,69317.0,90.3534,90.3731,90.3435,90.3632,69317.0
2023-12-12 12:25:00,91.57,91.59,91.54,91.58,67454.0,90.3632,90.383,90.3336,90.3731,67454.0
2023-12-12 12:30:00,91.58,91.7,91.57,91.68,84482.0,90.3731,90.4915,90.3632,90.4718,84482.0
2023-12-12 12:35:00,91.69,91.73,91.58,91.64,51724.0,90.4817,90.5211,90.3731,90.4323,51724.0
2023-12-12 12:40:00,91.64,91.66,91.56,91.58,44985.0,90.4323,90.4521,90.3534,90.3731,44985.0
2023-12-12 12:45:00,91.58,91.6,91.55,91.57,48710.0,90.3731,90.3928,90.3435,90.3632,48710.0
2023-12-12 12:50:00,91.56,91.58,91.53,91.54,45898.0,90.3534,90.3731,90.3238,90.3336,45898.0
2023-12-12 12:55:00,91.54,91.57,91.52,91.53,72634.0,90.3336,90.3632,90.3139,90.3238,72634.0
2023-12-12 13:00:00,91.54,91.54,91.43,91.48,112582.0,90.3336,90.3336,90.2251,90.2744,112582.0
2023-12-12 13:05:00,91.48,91.5,91.3,91.33,85571.0,90.2744,90.2942,90.0968,90.1264,85571.0
2023-12-12 13:10:00,91.34,91.36,91.24,91.27,66772.0,90.1363,90.156,90.0376,90.0672,66772.0
2023-12-12 13:15:00,91.28,91.4,91.27,91.38,68204.0,90.0771,90.1955,90.0672,90.1757,68204.0
2023-12-12 13:20:00,91.39,91.39,91.26,91.26,44529.0,90.1856,90.1856,90.0573,90.0573,44529.0
2023-12-12 13:25:00,91.27,91.29,91.22,91.23,52093.0,90.0672,90.0869,90.0179,90.0277,52093.0
2023-12-12 13:30:00,91.24,91.32,91.23,91.3,50821.0,90.0376,90.1165,90.0277,90.0968,50821.0
2023-12-12 13:35:00,91.32,91.34,91.25,91.3,44084.0,90.1165,90.1363,90.0475,90.0968,44084.0
2023-12-12 13:40:00,91.3,91.33,91.26,91.29,66590.0,90.0968,90.1264,90.0573,90.0869,66590.0
2023-12-12 13:45:00,91.29,91.36,91.28,91.33,51558.0,90.0869,90.156,90.0771,90.1264,51558.0
2023-12-12 13:50:00,91.33,91.38,91.25,91.28,74055.0,90.1264,90.1757,90.0475,90.0771,74055.0
2023-12-12 13:55:00,91.29,91.3,91.17,91.18,97902.0,90.0869,90.0968,89.9685,89.9784,97902.0
2023-12-12 14:00:00,91.19,91.25,91.17,91.17,48570.0,89.9883,90.0475,89.9685,89.9685,48570.0
2023-12-12 14:05:00,91.16,91.19,91.12,91.13,55410.0,89.9586,89.9883,89.9192,89.929,55410.0
2023-12-12 14:10:00,91.12,91.2,91.11,91.17,42765.0,89.9192,89.9981,89.9093,89.9685,42765.0
2023-12-12 14:15:00,91.17,91.2,91.13,91.17,39237.0,89.9685,89.9981,89.929,89.9685,39237.0
2023-12-12 14:20:00,91.17,91.21,91.16,91.2,42694.0,89.9685,90.008,89.9586,89.9981,42694.0
2023-12-12 14:25:00,91.2,91.2,91.13,91.13,51274.0,89.9981,89.9981,89.929,89.929,51274.0
2023-12-12 14:30:00,91.14,91.14,91.08,91.1,74957.0,89.9389,89.9389,89.8797,89.8994,74957.0
2023-12-12 14:35:00,91.1,91.12,91.06,91.12,50068.0,89.8994,89.9192,89.86,89.9192,50068.0
2023-12-12 14:40:00,91.11,91.13,91.02,91.04,77705.0,89.9093,89.929,89.8205,89.8402,77705.0
2023-12-12 14:45:00,91.03,91.08,91.03,91.04,51615.0,89.8304,89.8797,89.8304,89.8402,51615.0
2023-12-12 14:50:00,91.04,91.04,90.93,90.97,213713.0,89.8402,89.8402,89.7317,89.7712,213713.0
2023-12-12 14:55:00,90.97,90.97,90.91,90.92,79452.0,89.7712,89.7712,89.7119,89.7218,79452.0
2023-12-12 15:00:00,90.92,90.99,90.92,90.95,71383.0,89.7218,89.7909,89.7218,89.7514,71383.0
2023-12-12 15:05:00,90.95,91.0,90.92,90.92,76788.0,89.7514,89.8008,89.7218,89.7218,76788.0
2023-12-12 15:10:00,90.92,90.98,90.91,90.96,71968.0,89.7218,89.781,89.7119,89.7613,71968.0
2023-12-12 15:15:00,90.95,90.98,90.9,90.9,90051.0,89.7514,89.781,89.7021,89.7021,90051.0
2023-12-12 15:20:00,90.9,90.92,90.86,90.91,92681.0,89.7021,89.7218,89.6626,89.7119,92681.0
2023-12-12 15:25:00,90.92,91.1,90.9,91.08,123627.0,89.7218,89.8994,89.7021,89.8797,123627.0
2023-12-12 15:30:00,91.08,91.22,91.08,91.22,120341.0,89.8797,90.0179,89.8797,90.0179,120341.0
2023-12-12 15:35:00,91.22,91.22,91.11,91.2,118350.0,90.0179,90.0179,89.9093,89.9981,118350.0
2023-12-12 15:40:00,91.19,91.23,91.17,91.2,84637.0,89.9883,90.0277,89.9685,89.9981,84637.0
2023-12-12 15:45:00,91.2,91.23,91.1,91.12,136166.0,89.9981,90.0277,89.8994,89.9192,136166.0
2023-12-12 15:50:00,91.12,91.27,91.07,91.12,224418.0,89.9192,90.0672,89.8698,89.9192,224418.0
2023-12-12 15:55:00,91.13,91.19,91.05,91.09,622184.0,89.929,89.9883,89.8501,89.8896,622184.0
2023-12-13 09:30:00,91.17,91.37,90.85,91.21,283996.0,89.9685,90.1659,89.6527,90.008,283996.0
2023-12-13 09:35:00,91.18,91.24,90.89,90.98,86860.0,89.9784,90.0376,89.6922,89.781,86860.0
2023-12-13 09:40:00,90.97,91.06,90.78,90.84,75893.0,89.7712,89.86,89.5837,89.6429,75893.0
2023-12-13 09:45:00,90.84,91.23,90.82,91.02,77402.0,89.6429,90.0277,89.6231,89.8205,77402.0
2023-12-13 09:50:00,91.02,91.07,90.88,90.93,64533.0,89.8205,89.8698,89.6823,89.7317,64533.0
2023-12-13 09:55:00,90.93,90.93,90.81,90.87,44462.0,89.7317,89.7317,89.6133,89.6725,44462.0
2023-12-13 10:00:00,90.87,90.96,90.8,90.89,76477.0,89.6725,89.7613,89.6034,89.6922,76477.0
2023-12-13 10:05:00,90.89,90.99,90.87,90.98,75327.0,89.6922,89.7909,89.6725,89.781,75327.0
2023-12-13 10:10:00,90.98,91.15,90.98,91.15,156386.0,89.781,89.9488,89.781,89.9488,156386.0
2023-12-13 10:15:00,91.15,91.33,91.14,91.33,82918.0,89.9488,90.1264,89.9389,90.1264,82918.0
2023-12-13 10:20:00,91.32,91.44,91.32,91.37,170429.0,90.1165,90.235,90.1165,90.1659,170429.0
2023-12-13 10:25:00,91.37,91.53,91.28,91.5,129231.0,90.1659,90.3238,90.0771,90.2942,129231.0
2023-12-13 10:30:00,91.49,91.63,91.49,91.55,56496.0,90.2843,90.4225,90.2843,90.3435,56496.0
2023-12-13 10:35:00,91.55,91.67,91.54,91.64,58140.0,90.3435,90.4619,90.3336,90.4323,58140.0
2023-12-13 10:40:00,91.64,91.65,91.59,91.59,42676.0,90.4323,90.4422,90.383,90.383,42676.0
2023-12-13 10:45:00,91.6,91.6,91.49,91.5,51328.0,90.3928,90.3928,90.2843,90.2942,51328.0
2023-12-13 10:50:00,91.5,91.54,91.4,91.48,41225.0,90.2942,90.3336,90.1955,90.2744,41225.0
2023-12-13 10:55:00,91.49,91.55,91.46,91.48,40501.0,90.2843,90.3435,90.2547,90.2744,40501.0
2023-12-13 11:00:00,91.48,91.6,91.47,91.49,62617.0,90.2744,90.3928,90.2646,90.2843,62617.0
2023-12-13 11:05:00,91.48,91.52,91.36,91.41,57661.0,90.2744,90.3139,90.156,90.2054,57661.0
2023-12-13 11:10:00,91.41,91.5,91.4,91.43,45442.0,90.2054,90.2942,90.1955,90.2251,45442.0
2023-12-13 11:15:00,91.43,91.49,91.4,91.48,57347.0,90.2251,90.2843,90.1955,90.2744,57347.0
2023-12-13 11:20:00,91.49,91.58,91.48,91.55,36666.0,90.2843,90.3731,90.2744,90.3435,36666.0
2023-12-13 11:25:00,91.56,91.76,91.54,91.75,79436.0,90.3534,90.5507,90.3336,90.5409,79436.0
2023-12-13 11:30:00,91.75,91.76,91.55,91.57,53840.0,90.5409,90.5507,90.3435,90.3632,53840.0
2023-12-13 11:35:00,91.57,91.59,91.45,91.46,55303.0,90.3632,90.383,90.2448,90.2547,55303.0
2023-12-13 11:40:00,91.46,91.52,91.46,91.47,45521.0,90.2547,90.3139,90.2547,90.2646,45521.0
2023-12-13 11:45:00,91.46,91.49,91.42,91.43,32473.0,90.2547,90.2843,90.2152,90.2251,32473.0
2023-12-13 11:50:00,91.43,91.45,91.36,91.41,45387.0,90.2251,90.2448,90.156,90.2054,45387.0
2023-12-13 11:55:00,91.4,91.43,91.37,91.39,28583.0,90.1955,90.2251,90.1659,90.1856,28583.0
2023-12-13 12:00:00,91.4,91.43,91.33,91.41,55990.0,90.1955,90.2251,90.1264,90.2054,55990.0
2023-12-13 12:05:00,91.41,91.44,91.32,91.34,40846.0,90.2054,90.235,90.1165,90.1363,40846.0
2023-12-13 12:10:00,91.34,91.41,91.3,91.38,40983.0,90.1363,90.2054,90.0968,90.1757,40983.0
2023-12-13 12:15:00,91.38,91.38,91.27,91.35,41735.0,90.1757,90.1757,90.0672,90.1461,41735.0
2023-12-13 12:20:00,91.34,91.4,91.34,91.36,29165.0,90.1363,90.1955,90.1363,90.156,29165.0
2023-12-13 12:25:00,91.35,91.41,91.31,91.4,33901.0,90.1461,90.2054,90.1067,90.1955,33901.0
2023-12-13 12:30:00,91.4,91.41,91.34,91.39,41324.0,90.1955,90.2054,90.1363,90.1856,41324.0
2023-12-13 12:35:00,91.38,91.38,91.32,91.37,24869.0,90.1757,90.1757,90.1165,90.1659,24869.0
2023-12-13 12:40:00,91.38,91.39,91.31,91.33,42455.0,90.1757,90.1856,90.1067,90.1264,42455.0
2023-12-13 12:45:00,91.32,91.33,91.25,91.3,50407.0,90.1165,90.1264,90.0475,90.0968,50407.0
2023-12-13 12:50:00,91.3,91.49,91.29,91.45,41905.0,90.0968,90.2843,90.0869,90.2448,41905.0
2023-12-13 12:55:00,91.45,91.46,91.34,91.36,30071.0,90.2448,90.2547,90.1363,90.156,30071.0
2023-12-13 13:00:00,91.35,91.39,91.24,91.24,35520.0,90.1461,90.1856,90.0376,90.0376,35520.0
2023-12-13 13:05:00,91.24,91.32,91.22,91.3,44696.0,90.0376,90.1165,90.0179,90.0968,44696.0
2023-12-13 13:10:00,91.29,91.34,91.28,91.33,14970.0,90.0869,90.1363,90.0771,90.1264,14970.0
2023-12-13 13:15:00,91.34,91.38,91.3,91.35,25008.0,90.1363,90.1757,90.0968,90.1461,25008.0
2023-12-13 13:20:00,91.34,91.34,91.28,91.31,37528.0,90.1363,90.1363,90.0771,90.1067,37528.0
2023-12-13 13:25:00,91.3,91.35,91.27,91.35,37549.0,90.0968,90.1461,90.0672,90.1461,37549.0
2023-12-13 13:30:00,91.34,91.4,91.32,91.37,27772.0,90.1363,90.1955,90.1165,90.1659,27772.0
2023-12-13 13:35:00,91.38,91.4,91.36,91.4,28340.0,90.1757,90.1955,90.156,90.1955,28340.0
2023-12-13 13:40:00,91.4,91.43,91.35,91.39,47414.0,90.1955,90.2251,90.1461,90.1856,47414.0
2023-12-13 13:45:00,91.38,91.44,91.36,91.43,31615.0,90.1757,90.235,90.156,90.2251,31615.0
2023-12-13 13:50:00,91.42,91.53,91.4,91.52,39175.0,90.2152,90.3238,90.1955,90.3139,39175.0
2023-12-13 13:55:00,91.53,91.57,91.39,91.41,41540.0,90.3238,90.3632,90.1856,90.2054,41540.0
2023-12-13 14:00:00,91.4,91.82,91.4,91.81,116833.0,90.1955,90.6099,90.1955,90.6001,116833.0
2023-12-13 14:05:00,91.83,91.99,91.81,91.99,90693.0,90.6198,90.7777,90.6001,90.7777,90693.0
2023-12-13 14:10:00,91.99,92.14,91.99,92.06,114015.0,90.7777,90.9257,90.7777,90.8468,114015.0
2023-12-13 14:15:00,92.08,92.2,92.05,92.18,101067.0,90.8665,90.9849,90.8369,90.9652,101067.0
2023-12-13 14:20:00,92.18,92.23,92.14,92.16,76449.0,90.9652,91.0145,90.9257,90.9455,76449.0
2023-12-13 14:25:00,92.16,92.16,92.06,92.07,76245.0,90.9455,90.9455,90.8468,90.8567,76245.0
2023-12-13 14:30:00,92.07,92.22,92.07,92.22,82083.0,90.8567,91.0047,90.8567,91.0047,82083.0
2023-12-13 14:35:00,92.22,92.32,92.21,92.3,107165.0,91.0047,91.1034,90.9948,91.0836,107165.0
2023-12-13 14:40:00,92.31,92.55,92.31,92.52,196401.0,91.0935,91.3303,91.0935,91.3007,196401.0
2023-12-13 14:45:00,92.53,92.62,92.45,92.58,101147.0,91.3106,91.3994,91.2316,91.3599,101147.0
2023-12-13 14:50:00,92.57,92.66,92.54,92.58,78994.0,91.3501,91.4389,91.3205,91.3599,78994.0
2023-12-13 14:55:00,92.58,92.75,92.56,92.66,99721.0,91.3599,91.5277,91.3402,91.4389,99721.0
2023-12-13 15:00:00,92.66,92.87,92.65,92.85,152958.0,91.4389,91.6461,91.429,91.6264,152958.0
2023-12-13 15:05:00,92.85,92.87,92.69,92.73,114511.0,91.6264,91.6461,91.4685,91.508,114511.0
2023-12-13 15:10:00,92.73,92.75,92.62,92.62,93377.0,91.508,91.5277,91.3994,91.3994,93377.0
2023-12-13 15:15:00,92.63,92.65,92.5,92.5,115443.0,91.4093,91.429,91.281,91.281,115443.0
2023-12-13 15:20:00,92.51,92.6,92.3,92.32,114496.0,91.2909,91.3797,91.0836,91.1034,114496.0
2023-12-13 15:25:00,92.32,92.36,92.2,92.35,175923.0,91.1034,91.1428,90.9849,91.133,175923.0
2023-12-13 15:30:00,92.35,92.58,92.33,92.58,129702.0,91.133,91.3599,91.1132,91.3599,129702.0
2023-12-13 15:35:00,92.58,92.75,92.57,92.75,115188.0,91.3599,91.5277,91.3501,91.5277,115188.0
2023-12-13 15:40:00,92.76,92.77,92.67,92.73,164707.0,91.5376,91.5474,91.4487,91.508,164707.0
2023-12-13 15:45:00,92.73,92.78,92.66,92.78,136482.0,91.508,91.5573,91.4389,91.5573,136482.0
2023-12-13 15:50:00,92.78,92.8,92.61,92.68,184475.0,91.5573,91.577,91.3895,91.4586,184475.0
2023-12-13 15:55:00,92.67,92.86,92.67,92.85,434745.0,91.4487,91.6362,91.4487,91.6264,434745.0
2023-12-14 09:30:00,93.21,94.0,93.21,93.7,547505.0,91.9816,92.7612,91.9816,92.4652,547505.0
2023-12-14 09:35:00,93.67,94.0,93.56,93.96,155521.0,92.4356,92.7612,92.327,92.7217,155521.0
2023-12-14 09:40:00,93.98,94.27,93.91,94.27,181922.0,92.7415,93.0277,92.6724,93.0277,181922.0
2023-12-14 09:45:00,94.28,94.46,94.08,94.09,161289.0,93.0375,93.2152,92.8402,92.85,161289.0
2023-12-14 09:50:00,94.09,94.12,93.78,93.79,131180.0,92.85,92.8796,92.5441,92.554,131180.0
2023-12-14 09:55:00,93.79,93.97,93.76,93.9,111650.0,92.554,92.7316,92.5244,92.6625,111650.0
2023-12-14 10:00:00,93.91,93.97,93.6,93.71,148641.0,92.6724,92.7316,92.3665,92.475,148641.0
2023-12-14 10:05:00,93.71,93.76,93.6,93.7,88367.0,92.475,92.5244,92.3665,92.4652,88367.0
2023-12-14 10:10:00,93.69,93.88,93.67,93.87,133434.0,92.4553,92.6428,92.4356,92.6329,133434.0
2023-12-14 10:15:00,93.85,93.99,93.82,93.88,85368.0,92.6132,92.7514,92.5836,92.6428,85368.0
2023-12-14 10:20:00,93.89,94.14,93.87,94.1,143126.0,92.6527,92.8994,92.6329,92.8599,143126.0
2023-12-14 10:25:00,94.09,94.15,94.03,94.08,105735.0,92.85,92.9092,92.7908,92.8402,105735.0
2023-12-14 10:30:00,94.08,94.13,93.86,93.96,104180.0,92.8402,92.8895,92.6231,92.7217,104180.0
2023-12-14 10:35:00,93.98,93.99,93.77,93.81,83209.0,92.7415,92.7514,92.5343,92.5737,83209.0
2023-12-14 10:40:00,93.83,93.95,93.78,93.84,113763.0,92.5935,92.7119,92.5441,92.6033,113763.0
2023-12-14 10:45:00,93.83,93.85,93.67,93.67,107763.0,92.5935,92.6132,92.4356,92.4356,107763.0
2023-12-14 10:50:00,93.66,93.85,93.62,93.84,101955.0,92.4257,92.6132,92.3862,92.6033,101955.0
2023-12-14 10:55:00,93.85,93.96,93.75,93.9,69262.0,92.6132,92.7217,92.5145,92.6625,69262.0
2023-12-14 11:00:00,93.92,94.06,93.85,94.02,92625.0,92.6823,92.8204,92.6132,92.781,92625.0
2023-12-14 11:05:00,94.04,94.22,94.02,94.16,102550.0,92.8007,92.9783,92.781,92.9191,102550.0
2023-12-14 11:10:00,94.17,94.32,94.09,94.11,94630.0,92.929,93.077,92.85,92.8698,94630.0
2023-12-14 11:15:00,94.11,94.23,94.05,94.23,66830.0,92.8698,92.9882,92.8106,92.9882,66830.0
2023-12-14 11:20:00,94.24,94.26,94.08,94.18,110203.0,92.9981,93.0178,92.8402,92.9388,110203.0
2023-12-14 11:25:00,94.18,94.18,94.0,94.11,131405.0,92.9388,92.9388,92.7612,92.8698,131405.0
2023-12-14 11:30:00,94.13,94.24,94.11,94.18,74570.0,92.8895,92.9981,92.8698,92.9388,74570.0
2023-12-14 11:35:00,94.19,94.22,94.14,94.19,100328.0,92.9487,92.9783,92.8994,92.9487,100328.0
2023-12-14 11:40:00,94.19,94.3,94.15,94.29,115505.0,92.9487,93.0573,92.9092,93.0474,115505.0
2023-12-14 11:45:00,94.29,94.52,94.27,94.45,642900.0,93.0474,93.2744,93.0277,93.2053,642900.0
2023-12-14 11:50:00,94.44,94.67,94.34,94.65,125464.0,93.1954,93.4224,93.0967,93.4027,125464.0
2023-12-14 11:55:00,94.66,94.82,94.64,94.73,183095.0,93.4125,93.5704,93.3928,93.4816,183095.0
2023-12-14 12:00:00,94.73,94.83,94.59,94.79,167123.0,93.4816,93.5803,93.3434,93.5408,167123.0
2023-12-14 12:05:00,94.8,94.83,94.6,94.61,91569.0,93.5507,93.5803,93.3533,93.3632,91569.0
2023-12-14 12:10:00,94.61,94.72,94.57,94.7,70770.0,93.3632,93.4717,93.3237,93.452,70770.0
2023-12-14 12:15:00,94.69,94.73,94.48,94.56,113862.0,93.4421,93.4816,93.2349,93.3138,113862.0
2023-12-14 12:20:00,94.57,94.57,94.44,94.45,93488.0,93.3237,93.3237,93.1954,93.2053,93488.0
2023-12-14 12:25:00,94.45,94.59,94.45,94.58,73592.0,93.2053,93.3434,93.2053,93.3336,73592.0
2023-12-14 12:30:00,94.58,94.63,94.5,94.63,35822.0,93.3336,93.3829,93.2546,93.3829,35822.0
2023-12-14 12:35:00,94.63,94.73,94.61,94.65,57375.0,93.3829,93.4816,93.3632,93.4027,57375.0
2023-12-14 12:40:00,94.65,94.72,94.63,94.7,51129.0,93.4027,93.4717,93.3829,93.452,51129.0
2023-12-14 12:45:00,94.7,94.75,94.65,94.69,59765.0,93.452,93.5013,93.4027,93.4421,59765.0
2023-12-14 12:50:00,94.68,94.69,94.54,94.55,52208.0,93.4323,93.4421,93.2941,93.304,52208.0
2023-12-14 12:55:00,94.55,94.56,94.41,94.42,94303.0,93.304,93.3138,93.1658,93.1757,94303.0
2023-12-14 13:00:00,94.43,94.43,94.21,94.28,90969.0,93.1856,93.1856,92.9685,93.0375,90969.0
2023-12-14 13:05:00,94.28,94.33,94.23,94.25,62067.0,93.0375,93.0869,92.9882,93.0079,62067.0
2023-12-14 13:10:00,94.25,94.29,94.17,94.25,67296.0,93.0079,93.0474,92.929,93.0079,67296.0
2023-12-14 13:15:00,94.25,94.31,94.2,94.3,70545.0,93.0079,93.0671,92.9586,93.0573,70545.0
2023-12-14 13:20:00,94.3,94.37,94.18,94.2,78279.0,93.0573,93.1263,92.9388,92.9586,78279.0
2023-12-14 13:25:00,94.2,94.21,94.03,94.04,107311.0,92.9586,92.9685,92.7908,92.8007,107311.0
2023-12-14 13:30:00,94.05,94.14,94.03,94.13,54869.0,92.8106,92.8994,92.7908,92.8895,54869.0
2023-12-14 13:35:00,94.13,94.13,94.04,94.05,46918.0,92.8895,92.8895,92.8007,92.8106,46918.0
2023-12-14 13:40:00,94.04,94.06,93.96,93.98,54687.0,92.8007,92.8204,92.7217,92.7415,54687.0
2023-12-14 13:45:00,93.97,94.0,93.87,93.87,36912.0,92.7316,92.7612,92.6329,92.6329,36912.0
2023-12-14 13:50:00,93.86,93.86,93.51,93.51,60290.0,92.6231,92.6231,92.2777,92.2777,60290.0
2023-12-14 13:55:00,93.52,93.68,93.52,93.64,91991.0,92.2875,92.4454,92.2875,92.406,91991.0
2023-12-14 14:00:00,93.64,93.71,93.52,93.53,44133.0,92.406,92.475,92.2875,92.2974,44133.0
2023-12-14 14:05:00,93.52,93.59,93.48,93.54,71824.0,92.2875,92.3566,92.2481,92.3073,71824.0
2023-12-14 14:10:00,93.53,93.66,93.51,93.62,48035.0,92.2974,92.4257,92.2777,92.3862,48035.0
2023-12-14 14:15:00,93.61,93.68,93.58,93.68,42249.0,92.3764,92.4454,92.3468,92.4454,42249.0
2023-12-14 14:20:00,93.69,93.75,93.64,93.65,68404.0,92.4553,92.5145,92.406,92.4158,68404.0
2023-12-14 14:25:00,93.65,93.67,93.58,93.6,63673.0,92.4158,92.4356,92.3468,92.3665,63673.0
2023-12-14 14:30:00,93.6,93.61,93.53,93.59,43729.0,92.3665,92.3764,92.2974,92.3566,43729.0
2023-12-14 14:35:00,93.58,93.63,93.57,93.59,49654.0,92.3468,92.3961,92.3369,92.3566,49654.0
2023-12-14 14:40:00,93.59,93.66,93.55,93.65,41106.0,92.3566,92.4257,92.3172,92.4158,41106.0
2023-12-14 14:45:00,93.66,93.71,93.63,93.67,70569.0,92.4257,92.475,92.3961,92.4356,70569.0
2023-12-14 14:50:00,93.68,93.71,93.53,93.59,71295.0,92.4454,92.475,92.2974,92.3566,71295.0
2023-12-14 14:55:00,93.59,93.78,93.59,93.78,70625.0,92.3566,92.5441,92.3566,92.5441,70625.0
2023-12-14 15:00:00,93.77,93.83,93.72,93.72,80148.0,92.5343,92.5935,92.4849,92.4849,80148.0
2023-12-14 15:05:00,93.71,93.82,93.69,93.81,84364.0,92.475,92.5836,92.4553,92.5737,84364.0
2023-12-14 15:10:00,93.81,93.82,93.73,93.76,86748.0,92.5737,92.5836,92.4948,92.5244,86748.0
2023-12-14 15:15:00,93.76,93.92,93.72,93.91,70705.0,92.5244,92.6823,92.4849,92.6724,70705.0
2023-12-14 15:20:00,93.9,94.0,93.82,93.84,89695.0,92.6625,92.7612,92.5836,92.6033,89695.0
2023-12-14 15:25:00,93.84,93.87,93.68,93.7,75292.0,92.6033,92.6329,92.4454,92.4652,75292.0
2023-12-14 15:30:00,93.7,93.78,93.69,93.69,87167.0,92.4652,92.5441,92.4553,92.4553,87167.0
2023-12-14 15:35:00,93.69,93.8,93.67,93.74,97527.0,92.4553,92.5639,92.4356,92.5046,97527.0
2023-12-14 15:40:00,93.75,93.77,93.54,93.55,132792.0,92.5145,92.5343,92.3073,92.3172,132792.0
2023-12-14 15:45:00,93.55,93.73,93.54,93.73,147077.0,92.3172,92.4948,92.3073,92.4948,147077.0
2023-12-14 15:50:00,93.72,93.85,93.71,93.8,191534.0,92.4849,92.6132,92.475,92.5639,191534.0
2023-12-14 15:55:00,93.8,93.96,93.77,93.94,571323.0,92.5639,92.7217,92.5343,92.702,571323.0
2023-12-15 09:30:00,93.05,93.9,93.04,93.4,1987547.0,91.8237,92.6625,91.8139,92.1691,1987547.0
2023-12-15 09:35:00,93.37,93.41,93.03,93.2,104616.0,92.1395,92.179,91.804,91.9718,104616.0
2023-12-15 09:40:00,93.19,93.22,92.97,93.0,97002.0,91.9619,91.9915,91.7448,91.7744,97002.0
2023-12-15 09:45:00,93.02,93.18,92.93,93.17,97018.0,91.7941,91.952,91.7053,91.9422,97018.0
2023-12-15 09:50:00,93.17,93.29,93.07,93.26,83697.0,91.9422,92.0606,91.8435,92.031,83697.0
2023-12-15 09:55:00,93.27,93.36,93.21,93.27,74617.0,92.0408,92.1297,91.9816,92.0408,74617.0
2023-12-15 10:00:00,93.28,93.53,93.27,93.53,93934.0,92.0507,92.2974,92.0408,92.2974,93934.0
2023-12-15 10:05:00,93.53,93.78,93.51,93.71,79819.0,92.2974,92.5441,92.2777,92.475,79819.0
2023-12-15 10:10:00,93.73,93.8,93.53,93.79,103440.0,92.4948,92.5639,92.2974,92.554,103440.0
2023-12-15 10:15:00,93.79,93.79,93.56,93.6,50822.0,92.554,92.554,92.327,92.3665,50822.0
2023-12-15 10:20:00,93.62,93.86,93.62,93.76,58125.0,92.3862,92.6231,92.3862,92.5244,58125.0
2023-12-15 10:25:00,93.76,93.89,93.69,93.88,66559.0,92.5244,92.6527,92.4553,92.6428,66559.0
2023-12-15 10:30:00,93.88,93.89,93.75,93.82,52984.0,92.6428,92.6527,92.5145,92.5836,52984.0
2023-12-15 10:35:00,93.82,93.89,93.75,93.85,45870.0,92.5836,92.6527,92.5145,92.6132,45870.0
2023-12-15 10:40:00,93.86,93.9,93.74,93.75,57257.0,92.6231,92.6625,92.5046,92.5145,57257.0
2023-12-15 10:45:00,93.76,93.83,93.69,93.77,45282.0,92.5244,92.5935,92.4553,92.5343,45282.0
2023-12-15 10:50:00,93.79,93.87,93.73,93.87,52170.0,92.554,92.6329,92.4948,92.6329,52170.0
2023-12-15 10:55:00,93.87,93.95,93.83,93.89,67527.0,92.6329,92.7119,92.5935,92.6527,67527.0
2023-12-15 11:00:00,93.89,93.9,93.81,93.87,61352.0,92.6527,92.6625,92.5737,92.6329,61352.0
2023-12-15 11:05:00,93.86,93.86,93.62,93.66,52916.0,92.6231,92.6231,92.3862,92.4257,52916.0
2023-12-15 11:10:00,93.67,93.74,93.64,93.7,58859.0,92.4356,92.5046,92.406,92.4652,58859.0
2023-12-15 11:15:00,93.71,93.74,93.63,93.68,48639.0,92.475,92.5046,92.3961,92.4454,48639.0
2023-12-15 11:20:00,93.69,93.74,93.65,93.7,39341.0,92.4553,92.5046,92.4158,92.4652,39341.0
2023-12-15 11:25:00,93.7,93.82,93.69,93.81,68701.0,92.4652,92.5836,92.4553,92.5737,68701.0
2023-12-15 11:30:00,93.81,93.86,93.77,93.81,43002.0,92.5737,92.6231,92.5343,92.5737,43002.0
2023-12-15 11:35:00,93.81,93.93,93.78,93.88,37620.0,92.5737,92.6921,92.5441,92.6428,37620.0
2023-12-15 11:40:00,93.89,93.92,93.76,93.77,34737.0,92.6527,92.6823,92.5244,92.5343,34737.0
2023-12-15 11:45:00,93.77,93.77,93.68,93.71,41955.0,92.5343,92.5343,92.4454,92.475,41955.0
2023-12-15 11:50:00,93.72,93.84,93.72,93.82,83871.0,92.4849,92.6033,92.4849,92.5836,83871.0
2023-12-15 11:55:00,93.82,93.85,93.77,93.81,48041.0,92.5836,92.6132,92.5343,92.5737,48041.0
2023-12-15 12:00:00,93.81,93.82,93.67,93.7,77676.0,92.5737,92.5836,92.4356,92.4652,77676.0
2023-12-15 12:05:00,93.71,93.76,93.68,93.72,64126.0,92.475,92.5244,92.4454,92.4849,64126.0
2023-12-15 12:10:00,93.73,93.81,93.7,93.72,52578.0,92.4948,92.5737,92.4652,92.4849,52578.0
2023-12-15 12:15:00,93.72,93.77,93.69,93.73,60813.0,92.4849,92.5343,92.4553,92.4948,60813.0
2023-12-15 12:20:00,93.73,93.77,93.68,93.7,57467.0,92.4948,92.5343,92.4454,92.4652,57467.0
2023-12-15 12:25:00,93.7,93.79,93.65,93.77,39045.0,92.4652,92.554,92.4158,92.5343,39045.0
2023-12-15 12:30:00,93.78,93.8,93.71,93.72,46902.0,92.5441,92.5639,92.475,92.4849,46902.0
2023-12-15 12:35:00,93.71,93.71,93.54,93.59,77458.0,92.475,92.475,92.3073,92.3566,77458.0
2023-12-15 12:40:00,93.58,93.59,93.42,93.47,70427.0,92.3468,92.3566,92.1889,92.2382,70427.0
2023-12-15 12:45:00,93.47,93.49,93.33,93.33,98698.0,92.2382,92.2579,92.1001,92.1001,98698.0
2023-12-15 12:50:00,93.34,93.44,93.33,93.43,102479.0,92.1099,92.2086,92.1001,92.1987,102479.0
2023-12-15 12:55:00,93.42,93.48,93.38,93.4,50661.0,92.1889,92.2481,92.1494,92.1691,50661.0
2023-12-15 13:00:00,93.39,93.43,93.36,93.41,47878.0,92.1593,92.1987,92.1297,92.179,47878.0
2023-12-15 13:05:00,93.42,93.42,93.34,93.41,76989.0,92.1889,92.1889,92.1099,92.179,76989.0
2023-12-15 13:10:00,93.41,93.43,93.38,93.43,37959.0,92.179,92.1987,92.1494,92.1987,37959.0
2023-12-15 13:15:00,93.42,93.42,93.32,93.33,40292.0,92.1889,92.1889,92.0902,92.1001,40292.0
2023-12-15 13:20:00,93.32,93.32,93.21,93.25,103896.0,92.0902,92.0902,91.9816,92.0211,103896.0
2023-12-15 13:25:00,93.24,93.28,93.2,93.28,43323.0,92.0112,92.0507,91.9718,92.0507,43323.0
2023-12-15 13:30:00,93.28,93.32,93.19,93.25,46585.0,92.0507,92.0902,91.9619,92.0211,46585.0
2023-12-15 13:35:00,93.25,93.28,93.2,93.21,38538.0,92.0211,92.0507,91.9718,91.9816,38538.0
2023-12-15 13:40:00,93.21,93.25,93.11,93.22,62739.0,91.9816,92.0211,91.8829,91.9915,62739.0
2023-12-15 13:45:00,93.22,93.26,93.17,93.2,52645.0,91.9915,92.031,91.9422,91.9718,52645.0
2023-12-15 13:50:00,93.2,93.26,93.15,93.2,57745.0,91.9718,92.031,91.9224,91.9718,57745.0
2023-12-15 13:55:00,93.2,93.25,93.16,93.23,38803.0,91.9718,92.0211,91.9323,92.0014,38803.0
2023-12-15 14:00:00,93.23,93.3,93.2,93.28,47444.0,92.0014,92.0704,91.9718,92.0507,47444.0
2023-12-15 14:05:00,93.28,93.28,93.14,93.15,47112.0,92.0507,92.0507,91.9126,91.9224,47112.0
2023-12-15 14:10:00,93.14,93.2,93.1,93.16,38333.0,91.9126,91.9718,91.8731,91.9323,38333.0
2023-12-15 14:15:00,93.17,93.21,93.12,93.16,37854.0,91.9422,91.9816,91.8928,91.9323,37854.0
2023-12-15 14:20:00,93.16,93.18,93.13,93.14,33193.0,91.9323,91.952,91.9027,91.9126,33193.0
2023-12-15 14:25:00,93.14,93.14,93.03,93.04,58908.0,91.9126,91.9126,91.804,91.8139,58908.0
2023-12-15 14:30:00,93.04,93.11,93.03,93.08,44986.0,91.8139,91.8829,91.804,91.8533,44986.0
2023-12-15 14:35:00,93.07,93.14,93.06,93.12,52500.0,91.8435,91.9126,91.8336,91.8928,52500.0
2023-12-15 14:40:00,93.13,93.22,93.08,93.13,53234.0,91.9027,91.9915,91.8533,91.9027,53234.0
2023-12-15 14:45:00,93.13,93.16,93.01,93.01,58162.0,91.9027,91.9323,91.7843,91.7843,58162.0
2023-12-15 14:50:00,93.02,93.07,92.98,93.05,73961.0,91.7941,91.8435,91.7547,91.8237,73961.0
2023-12-15 14:55:00,93.05,93.05,92.95,93.03,80004.0,91.8237,91.8237,91.7251,91.804,80004.0
2023-12-15 15:00:00,93.03,93.19,93.01,93.19,72591.0,91.804,91.9619,91.7843,91.9619,72591.0
2023-12-15 15:05:00,93.19,93.19,93.04,93.05,71436.0,91.9619,91.9619,91.8139,91.8237,71436.0
2023-12-15 15:10:00,93.05,93.11,93.05,93.08,51603.0,91.8237,91.8829,91.8237,91.8533,51603.0
2023-12-15 15:15:00,93.06,93.13,93.03,93.12,64689.0,91.8336,91.9027,91.804,91.8928,64689.0
2023-12-15 15:20:00,93.13,93.22,93.11,93.2,87313.0,91.9027,91.9915,91.8829,91.9718,87313.0
2023-12-15 15:25:00,93.21,93.23,93.15,93.16,104468.0,91.9816,92.0014,91.9224,91.9323,104468.0
2023-12-15 15:30:00,93.17,93.21,93.09,93.14,99559.0,91.9422,91.9816,91.8632,91.9126,99559.0
2023-12-15 15:35:00,93.15,93.15,92.96,93.01,106196.0,91.9224,91.9224,91.7349,91.7843,106196.0
2023-12-15 15:40:00,93.01,93.07,92.96,93.06,94526.0,91.7843,91.8435,91.7349,91.8336,94526.0
2023-12-15 15:45:00,93.06,93.13,93.03,93.07,167411.0,91.8336,91.9027,91.804,91.8435,167411.0
2023-12-15 15:50:00,93.08,93.46,93.04,93.45,257565.0,91.8533,92.2283,91.8139,92.2185,257565.0
2023-12-15 15:55:00,93.46,93.54,93.37,93.37,598163.0,92.2283,92.3073,92.1395,92.1395,598163.0
2023-12-18 09:30:00,92.7,93.2,92.7,92.97,368017.0,91.4784,91.9718,91.4784,91.7448,368017.0
2023-12-18 09:35:00,92.95,93.14,92.93,93.02,108110.0,91.7251,91.9126,91.7053,91.7941,108110.0
2023-12-18 09:40:00,93.03,93.36,92.98,93.35,80266.0,91.804,92.1297,91.7547,92.1198,80266.0
2023-12-18 09:45:00,93.36,93.53,93.28,93.52,109206.0,92.1297,92.2974,92.0507,92.2875,109206.0
2023-12-18 09:50:00,93.5,93.71,93.49,93.58,99440.0,92.2678,92.475,92.2579,92.3468,99440.0
2023-12-18 09:55:00,93.57,93.57,93.38,93.49,45616.0,92.3369,92.3369,92.1494,92.2579,45616.0
2023-12-18 10:00:00,93.5,93.65,93.48,93.51,47386.0,92.2678,92.4158,92.2481,92.2777,47386.0
2023-12-18 10:05:00,93.51,93.63,93.46,93.52,57818.0,92.2777,92.3961,92.2283,92.2875,57818.0
2023-12-18 10:10:00,93.53,93.69,93.52,93.53,42730.0,92.2974,92.4553,92.2875,92.2974,42730.0
2023-12-18 10:15:00,93.54,93.54,93.38,93.4,46239.0,92.3073,92.3073,92.1494,92.1691,46239.0
2023-12-18 10:20:00,93.4,93.41,93.27,93.3,55658.0,92.1691,92.179,92.0408,92.0704,55658.0
2023-12-18 10:25:00,93.31,93.33,93.2,93.28,47537.0,92.0803,92.1001,91.9718,92.0507,47537.0
2023-12-18 10:30:00,93.29,93.39,93.24,93.38,54127.0,92.0606,92.1593,92.0112,92.1494,54127.0
2023-12-18 10:35:00,93.38,93.39,93.25,93.27,33595.0,92.1494,92.1593,92.0211,92.0408,33595.0
2023-12-18 10:40:00,93.26,93.32,93.19,93.28,56313.0,92.031,92.0902,91.9619,92.0507,56313.0
2023-12-18 10:45:00,93.28,93.31,93.23,93.28,44879.0,92.0507,92.0803,92.0014,92.0507,44879.0
2023-12-18 10:50:00,93.26,93.27,93.01,93.05,61999.0,92.031,92.0408,91.7843,91.8237,61999.0
2023-12-18 10:55:00,93.04,93.06,93.0,93.05,58181.0,91.8139,91.8336,91.7744,91.8237,58181.0
2023-12-18 11:00:00,93.05,93.1,93.03,93.06,55528.0,91.8237,91.8731,91.804,91.8336,55528.0
2023-12-18 11:05:00,93.06,93.17,93.05,93.1,86706.0,91.8336,91.9422,91.8237,91.8731,86706.0
2023-12-18 11:10:00,93.1,93.23,93.08,93.23,49110.0,91.8731,92.0014,91.8533,92.0014,49110.0
2023-12-18 11:15:00,93.23,93.27,93.18,93.22,22359.0,92.0014,92.0408,91.952,91.9915,22359.0
2023-12-18 11:20:00,93.23,93.25,93.14,93.17,55308.0,92.0014,92.0211,91.9126,91.9422,55308.0
2023-12-18 11:25:00,93.17,93.27,93.12,93.23,62274.0,91.9422,92.0408,91.8928,92.0014,62274.0
2023-12-18 11:30:00,93.22,93.24,93.13,93.16,39593.0,91.9915,92.0112,91.9027,91.9323,39593.0
2023-12-18 11:35:00,93.16,93.16,92.97,93.0,47520.0,91.9323,91.9323,91.7448,91.7744,47520.0
2023-12-18 11:40:00,93.0,93.02,92.93,92.94,46511.0,91.7744,91.7941,91.7053,91.7152,46511.0
2023-12-18 11:45:00,92.95,92.96,92.89,92.93,52645.0,91.7251,91.7349,91.6658,91.7053,52645.0
2023-12-18 11:50:00,92.93,92.97,92.86,92.88,52951.0,91.7053,91.7448,91.6362,91.656,52951.0
2023-12-18 11:55:00,92.87,92.9,92.82,92.88,90301.0,91.6461,91.6757,91.5968,91.656,90301.0
2023-12-18 12:00:00,92.88,92.97,92.88,92.91,139184.0,91.656,91.7448,91.656,91.6856,139184.0
2023-12-18 12:05:00,92.9,93.02,92.89,93.02,43607.0,91.6757,91.7941,91.6658,91.7941,43607.0
2023-12-18 12:10:00,93.02,93.1,93.0,93.06,57048.0,91.7941,91.8731,91.7744,91.8336,57048.0
2023-12-18 12:15:00,93.07,93.14,93.0,93.14,36807.0,91.8435,91.9126,91.7744,91.9126,36807.0
2023-12-18 12:20:00,93.13,93.14,93.09,93.14,54108.0,91.9027,91.9126,91.8632,91.9126,54108.0
2023-12-18 12:25:00,93.14,93.21,93.13,93.21,35551.0,91.9126,91.9816,91.9027,91.9816,35551.0
2023-12-18 12:30:00,93.21,93.25,93.17,93.18,51337.0,91.9816,92.0211,91.9422,91.952,51337.0
2023-12-18 12:35:00,93.19,93.22,93.16,93.2,50218.0,91.9619,91.9915,91.9323,91.9718,50218.0
2023-12-18 12:40:00,93.2,93.24,93.15,93.16,56132.0,91.9718,92.0112,91.9224,91.9323,56132.0
2023-12-18 12:45:00,93.15,93.16,93.09,93.12,45715.0,91.9224,91.9323,91.8632,91.8928,45715.0
2023-12-18 12:50:00,93.13,93.13,93.09,93.09,34562.0,91.9027,91.9027,91.8632,91.8632,34562.0
2023-12-18 12:55:00,93.09,93.1,92.99,93.06,62145.0,91.8632,91.8731,91.7645,91.8336,62145.0
2023-12-18 13:00:00,93.06,93.07,92.97,92.98,26299.0,91.8336,91.8435,91.7448,91.7547,26299.0
2023-12-18 13:05:00,92.98,93.06,92.96,93.05,23039.0,91.7547,91.8336,91.7349,91.8237,23039.0
2023-12-18 13:10:00,93.06,93.09,93.03,93.07,27343.0,91.8336,91.8632,91.804,91.8435,27343.0
2023-12-18 13:15:00,93.07,93.16,93.05,93.16,27843.0,91.8435,91.9323,91.8237,91.9323,27843.0
2023-12-18 13:20:00,93.16,93.18,93.13,93.13,30775.0,91.9323,91.952,91.9027,91.9027,30775.0
2023-12-18 13:25:00,93.13,93.17,93.04,93.05,41365.0,91.9027,91.9422,91.8139,91.8237,41365.0
2023-12-18 13:30:00,93.05,93.09,93.01,93.02,64730.0,91.8237,91.8632,91.7843,91.7941,64730.0
2023-12-18 13:35:00,93.02,93.03,92.86,92.86,86871.0,91.7941,91.804,91.6362,91.6362,86871.0
2023-12-18 13:40:00,92.86,93.14,92.8,93.13,147996.0,91.6362,91.9126,91.577,91.9027,147996.0
2023-12-18 13:45:00,93.13,93.22,93.11,93.15,36699.0,91.9027,91.9915,91.8829,91.9224,36699.0
2023-12-18 13:50:00,93.14,93.24,93.14,93.23,38162.0,91.9126,92.0112,91.9126,92.0014,38162.0
2023-12-18 13:55:00,93.24,93.26,93.22,93.23,64401.0,92.0112,92.031,91.9915,92.0014,64401.0
2023-12-18 14:00:00,93.23,93.24,93.16,93.18,37317.0,92.0014,92.0112,91.9323,91.952,37317.0
2023-12-18 14:05:00,93.18,93.18,93.05,93.07,64932.0,91.952,91.952,91.8237,91.8435,64932.0
2023-12-18 14:10:00,93.07,93.15,93.03,93.15,41046.0,91.8435,91.9224,91.804,91.9224,41046.0
2023-12-18 14:15:00,93.15,93.15,92.98,92.99,54795.0,91.9224,91.9224,91.7547,91.7645,54795.0
2023-12-18 14:20:00,92.98,93.06,92.97,93.01,43647.0,91.7547,91.8336,91.7448,91.7843,43647.0
2023-12-18 14:25:00,93.01,93.05,92.9,92.94,71153.0,91.7843,91.8237,91.6757,91.7152,71153.0
2023-12-18 14:30:00,92.94,92.94,92.8,92.83,60550.0,91.7152,91.7152,91.577,91.6066,60550.0
2023-12-18 14:35:00,92.83,92.92,92.78,92.81,60727.0,91.6066,91.6955,91.5573,91.5869,60727.0
2023-12-18 14:40:00,92.81,92.91,92.8,92.88,65057.0,91.5869,91.6856,91.577,91.656,65057.0
2023-12-18 14:45:00,92.89,92.93,92.86,92.88,82978.0,91.6658,91.7053,91.6362,91.656,82978.0
2023-12-18 14:50:00,92.88,93.01,92.87,93.0,73126.0,91.656,91.7843,91.6461,91.7744,73126.0
2023-12-18 14:55:00,93.01,93.04,92.96,93.0,62521.0,91.7843,91.8139,91.7349,91.7744,62521.0
2023-12-18 15:00:00,93.01,93.09,92.98,93.05,50074.0,91.7843,91.8632,91.7547,91.8237,50074.0
2023-12-18 15:05:00,93.04,93.1,93.01,93.06,60618.0,91.8139,91.8731,91.7843,91.8336,60618.0
2023-12-18 15:10:00,93.06,93.07,93.02,93.03,42573.0,91.8336,91.8435,91.7941,91.804,42573.0
2023-12-18 15:15:00,93.03,93.09,92.97,92.99,51883.0,91.804,91.8632,91.7448,91.7645,51883.0
2023-12-18 15:20:00,92.99,93.06,92.96,93.01,77617.0,91.7645,91.8336,91.7349,91.7843,77617.0
2023-12-18 15:25:00,93.01,93.07,92.96,93.05,56860.0,91.7843,91.8435,91.7349,91.8237,56860.0
2023-12-18 15:30:00,93.06,93.06,92.94,92.98,61535.0,91.8336,91.8336,91.7152,91.7547,61535.0
2023-12-18 15:35:00,92.98,92.98,92.89,92.93,62466.0,91.7547,91.7547,91.6658,91.7053,62466.0
2023-12-18 15:40:00,92.94,93.02,92.93,93.0,79382.0,91.7152,91.7941,91.7053,91.7744,79382.0
2023-12-18 15:45:00,93.0,93.05,92.98,93.04,87329.0,91.7744,91.8237,91.7547,91.8139,87329.0
2023-12-18 15:50:00,93.03,93.05,92.93,92.97,159622.0,91.804,91.8237,91.7053,91.7448,159622.0
2023-12-18 15:55:00,92.96,92.99,92.86,92.86,384735.0,91.7349,91.7645,91.6362,91.6362,384735.0
2023-12-19 09:30:00,92.64,93.12,92.61,93.11,356348.0,91.4191,91.8928,91.3895,91.8829,356348.0
2023-12-19 09:35:00,93.11,93.5,93.09,93.29,149714.0,91.8829,92.2678,91.8632,92.0606,149714.0
2023-12-19 09:40:00,93.29,93.4,93.23,93.3,98656.0,92.0606,92.1691,92.0014,92.0704,98656.0
2023-12-19 09:45:00,93.3,93.32,93.09,93.15,94871.0,92.0704,92.0902,91.8632,91.9224,94871.0
2023-12-19 09:50:00,93.15,93.32,93.14,93.29,68744.0,91.9224,92.0902,91.9126,92.0606,68744.0
2023-12-19 09:55:00,93.3,93.3,93.05,93.11,72074.0,92.0704,92.0704,91.8237,91.8829,72074.0
2023-12-19 10:00:00,93.11,93.33,93.1,93.3,86210.0,91.8829,92.1001,91.8731,92.0704,86210.0
2023-12-19 10:05:00,93.3,93.3,93.13,93.26,63993.0,92.0704,92.0704,91.9027,92.031,63993.0
2023-12-19 10:10:00,93.26,93.32,93.23,93.26,60236.0,92.031,92.0902,92.0014,92.031,60236.0
2023-12-19 10:15:00,93.26,93.35,93.2,93.3,57226.0,92.031,92.1198,91.9718,92.0704,57226.0
2023-12-19 10:20:00,93.29,93.29,93.17,93.22,58884.0,92.0606,92.0606,91.9422,91.9915,58884.0
2023-12-19 10:25:00,93.22,93.26,93.16,93.22,75321.0,91.9915,92.031,91.9323,91.9915,75321.0
2023-12-19 10:30:00,93.22,93.25,93.12,93.2,88215.0,91.9915,92.0211,91.8928,91.9718,88215.0
2023-12-19 10:35:00,93.19,93.21,93.02,93.19,111339.0,91.9619,91.9816,91.7941,91.9619,111339.0
2023-12-19 10:40:00,93.19,93.32,93.14,93.18,71874.0,91.9619,92.0902,91.9126,91.952,71874.0
2023-12-19 10:45:00,93.18,93.24,93.1,93.11,84831.0,91.952,92.0112,91.8731,91.8829,84831.0
2023-12-19 10:50:00,93.11,93.15,92.93,93.15,112617.0,91.8829,91.9224,91.7053,91.9224,112617.0
2023-12-19 10:55:00,93.14,93.27,93.13,93.17,64489.0,91.9126,92.0408,91.9027,91.9422,64489.0
2023-12-19 11:00:00,93.17,93.19,93.1,93.13,39363.0,91.9422,91.9619,91.8731,91.9027,39363.0
2023-12-19 11:05:00,93.13,93.18,93.06,93.15,60437.0,91.9027,91.952,91.8336,91.9224,60437.0
2023-12-19 11:10:00,93.16,93.24,93.15,93.23,40959.0,91.9323,92.0112,91.9224,92.0014,40959.0
2023-12-19 11:15:00,93.23,93.27,93.15,93.23,49406.0,92.0014,92.0408,91.9224,92.0014,49406.0
2023-12-19 11:20:00,93.24,93.3,93.19,93.3,55764.0,92.0112,92.0704,91.9619,92.0704,55764.0
2023-12-19 11:25:00,93.3,93.3,93.19,93.28,47389.0,92.0704,92.0704,91.9619,92.0507,47389.0
2023-12-19 11:30:00,93.27,93.3,93.19,93.2,59208.0,92.0408,92.0704,91.9619,91.9718,59208.0
2023-12-19 11:35:00,93.2,93.32,93.17,93.32,60035.0,91.9718,92.0902,91.9422,92.0902,60035.0
2023-12-19 11:40:00,93.32,93.41,93.26,93.38,68305.0,92.0902,92.179,92.031,92.1494,68305.0
2023-12-19 11:45:00,93.38,93.41,93.32,93.37,54148.0,92.1494,92.179,92.0902,92.1395,54148.0
2023-12-19 11:50:00,93.37,93.39,93.3,93.39,51757.0,92.1395,92.1593,92.0704,92.1593,51757.0
2023-12-19 11:55:00,93.39,93.45,93.36,93.36,57157.0,92.1593,92.2185,92.1297,92.1297,57157.0
2023-12-19 12:00:00,93.36,93.36,93.26,93.34,54906.0,92.1297,92.1297,92.031,92.1099,54906.0
2023-12-19 12:05:00,93.35,93.37,93.31,93.36,35497.0,92.1198,92.1395,92.0803,92.1297,35497.0
2023-12-19 12:10:00,93.36,93.39,93.3,93.32,51652.0,92.1297,92.1593,92.0704,92.0902,51652.0
2023-12-19 12:15:00,93.31,93.35,93.27,93.34,46360.0,92.0803,92.1198,92.0408,92.1099,46360.0
2023-12-19 12:20:00,93.34,93.34,93.24,93.3,37855.0,92.1099,92.1099,92.0112,92.0704,37855.0
2023-12-19 12:25:00,93.3,93.41,93.29,93.41,31672.0,92.0704,92.179,92.0606,92.179,31672.0
2023-12-19 12:30:00,93.41,93.45,93.37,93.4,41762.0,92.179,92.2185,92.1395,92.1691,41762.0
2023-12-19 12:35:00,93.4,93.43,93.39,93.41,48538.0,92.1691,92.1987,92.1593,92.179,48538.0
2023-12-19 12:40:00,93.4,93.46,93.39,93.43,48246.0,92.1691,92.2283,92.1593,92.1987,48246.0
2023-12-19 12:45:00,93.43,93.45,93.4,93.41,42500.0,92.1987,92.2185,92.1691,92.179,42500.0
2023-12-19 12:50:00,93.41,93.41,93.24,93.33,73897.0,92.179,92.179,92.0112,92.1001,73897.0
2023-12-19 12:55:00,93.33,93.41,93.32,93.41,40848.0,92.1001,92.179,92.0902,92.179,40848.0
2023-12-19 13:00:00,93.41,93.49,93.41,93.48,52519.0,92.179,92.2579,92.179,92.2481,52519.0
2023-12-19 13:05:00,93.48,93.52,93.45,93.45,72293.0,92.2481,92.2875,92.2185,92.2185,72293.0
2023-12-19 13:10:00,93.45,93.49,93.42,93.46,36798.0,92.2185,92.2579,92.1889,92.2283,36798.0
2023-12-19 13:15:00,93.46,93.46,93.38,93.42,35137.0,92.2283,92.2283,92.1494,92.1889,35137.0
2023-12-19 13:20:00,93.42,93.51,93.41,93.48,64209.0,92.1889,92.2777,92.179,92.2481,64209.0
2023-12-19 13:25:00,93.48,93.48,93.39,93.48,43777.0,92.2481,92.2481,92.1593,92.2481,43777.0
2023-12-19 13:30:00,93.48,93.52,93.45,93.48,43183.0,92.2481,92.2875,92.2185,92.2481,43183.0
2023-12-19 13:35:00,93.49,93.52,93.45,93.52,40105.0,92.2579,92.2875,92.2185,92.2875,40105.0
2023-12-19 13:40:00,93.51,93.52,93.47,93.51,31581.0,92.2777,92.2875,92.2382,92.2777,31581.0
2023-12-19 13:45:00,93.52,93.53,93.47,93.48,34381.0,92.2875,92.2974,92.2382,92.2481,34381.0
2023-12-19 13:50:00,93.48,93.5,93.42,93.47,41975.0,92.2481,92.2678,92.1889,92.2382,41975.0
2023-12-19 13:55:00,93.47,93.57,93.46,93.56,46573.0,92.2382,92.3369,92.2283,92.327,46573.0
2023-12-19 14:00:00,93.56,93.66,93.56,93.61,54465.0,92.327,92.4257,92.327,92.3764,54465.0
2023-12-19 14:05:00,93.63,93.69,93.63,93.68,28640.0,92.3961,92.4553,92.3961,92.4454,28640.0
2023-12-19 14:10:00,93.69,93.74,93.68,93.73,42609.0,92.4553,92.5046,92.4454,92.4948,42609.0
2023-12-19 14:15:00,93.73,93.76,93.69,93.72,84993.0,92.4948,92.5244,92.4553,92.4849,84993.0
2023-12-19 14:20:00,93.72,93.72,93.63,93.72,56943.0,92.4849,92.4849,92.3961,92.4849,56943.0
2023-12-19 14:25:00,93.72,93.75,93.68,93.74,38848.0,92.4849,92.5145,92.4454,92.5046,38848.0
2023-12-19 14:30:00,93.74,93.74,93.67,93.72,36700.0,92.5046,92.5046,92.4356,92.4849,36700.0
2023-12-19 14:35:00,93.71,93.74,93.65,93.73,36161.0,92.475,92.5046,92.4158,92.4948,36161.0
2023-12-19 14:40:00,93.73,93.77,93.7,93.71,72584.0,92.4948,92.5343,92.4652,92.475,72584.0
2023-12-19 14:45:00,93.71,93.71,93.63,93.63,37850.0,92.475,92.475,92.3961,92.3961,37850.0
2023-12-19 14:50:00,93.64,93.68,93.6,93.68,73765.0,92.406,92.4454,92.3665,92.4454,73765.0
2023-12-19 14:55:00,93.67,93.68,93.58,93.59,52723.0,92.4356,92.4454,92.3468,92.3566,52723.0
2023-12-19 15:00:00,93.59,93.63,93.57,93.59,109447.0,92.3566,92.3961,92.3369,92.3566,109447.0
2023-12-19 15:05:00,93.59,93.73,93.59,93.73,48978.0,92.3566,92.4948,92.3566,92.4948,48978.0
2023-12-19 15:10:00,93.73,93.84,93.72,93.84,111314.0,92.4948,92.6033,92.4849,92.6033,111314.0
2023-12-19 15:15:00,93.84,93.9,93.81,93.89,87548.0,92.6033,92.6625,92.5737,92.6527,87548.0
2023-12-19 15:20:00,93.89,93.92,93.8,93.9,122753.0,92.6527,92.6823,92.5639,92.6625,122753.0
2023-12-19 15:25:00,93.88,93.9,93.85,93.9,62032.0,92.6428,92.6625,92.6132,92.6625,62032.0
2023-12-19 15:30:00,93.9,93.95,93.85,93.91,87465.0,92.6625,92.7119,92.6132,92.6724,87465.0
2023-12-19 15:35:00,93.9,93.9,93.82,93.83,65733.0,92.6625,92.6625,92.5836,92.5935,65733.0
2023-12-19 15:40:00,93.83,93.88,93.82,93.83,98771.0,92.5935,92.6428,92.5836,92.5935,98771.0
2023-12-19 15:45:00,93.83,93.85,93.78,93.8,112903.0,92.5935,92.6132,92.5441,92.5639,112903.0
2023-12-19 15:50:00,93.8,93.87,93.75,93.87,140086.0,92.5639,92.6329,92.5145,92.6329,140086.0
2023-12-19 15:55:00,93.87,93.99,93.86,93.94,399500.0,92.6329,92.7514,92.6231,92.702,399500.0
2023-12-20 09:30:00,93.24,94.01,93.14,93.84,480292.0,92.0112,92.7711,91.9126,92.6033,480292.0
2023-12-20 09:35:00,93.84,94.27,93.76,94.09,156860.0,92.6033,93.0277,92.5244,92.85,156860.0
2023-12-20 09:40:00,94.07,94.15,93.82,93.97,117844.0,92.8303,92.9092,92.5836,92.7316,117844.0
2023-12-20 09:45:00,93.95,94.1,93.82,93.84,102978.0,92.7119,92.8599,92.5836,92.6033,102978.0
2023-12-20 09:50:00,93.85,94.01,93.85,93.9,83407.0,92.6132,92.7711,92.6132,92.6625,83407.0
2023-12-20 09:55:00,93.9,94.0,93.83,93.89,45182.0,92.6625,92.7612,92.5935,92.6527,45182.0
2023-12-20 10:00:00,93.89,93.94,93.79,93.85,71653.0,92.6527,92.702,92.554,92.6132,71653.0
2023-12-20 10:05:00,93.84,94.14,93.84,94.11,56623.0,92.6033,92.8994,92.6033,92.8698,56623.0
2023-12-20 10:10:00,94.12,94.15,94.01,94.01,70205.0,92.8796,92.9092,92.7711,92.7711,70205.0
2023-12-20 10:15:00,94.0,94.01,93.82,93.86,76059.0,92.7612,92.7711,92.5836,92.6231,76059.0
2023-12-20 10:20:00,93.86,93.99,93.84,93.88,57592.0,92.6231,92.7514,92.6033,92.6428,57592.0
2023-12-20 10:25:00,93.87,94.0,93.86,93.95,52950.0,92.6329,92.7612,92.6231,92.7119,52950.0
2023-12-20 10:30:00,93.95,94.13,93.93,94.09,124916.0,92.7119,92.8895,92.6921,92.85,124916.0
2023-12-20 10:35:00,94.07,94.13,93.96,93.99,46510.0,92.8303,92.8895,92.7217,92.7514,46510.0
2023-12-20 10:40:00,94.0,94.02,93.88,93.92,57332.0,92.7612,92.781,92.6428,92.6823,57332.0
2023-12-20 10:45:00,93.93,94.04,93.9,93.93,76904.0,92.6921,92.8007,92.6625,92.6921,76904.0
2023-12-20 10:50:00,93.93,93.94,93.74,93.76,48854.0,92.6921,92.702,92.5046,92.5244,48854.0
2023-12-20 10:55:00,93.75,93.75,93.64,93.68,52881.0,92.5145,92.5145,92.406,92.4454,52881.0
2023-12-20 11:00:00,93.67,93.78,93.62,93.7,82082.0,92.4356,92.5441,92.3862,92.4652,82082.0
2023-12-20 11:05:00,93.69,93.77,93.66,93.69,37630.0,92.4553,92.5343,92.4257,92.4553,37630.0
2023-12-20 11:10:00,93.7,93.86,93.67,93.79,76304.0,92.4652,92.6231,92.4356,92.554,76304.0
2023-12-20 11:15:00,93.79,93.88,93.76,93.86,63431.0,92.554,92.6428,92.5244,92.6231,63431.0
2023-12-20 11:20:00,93.86,93.89,93.82,93.85,34835.0,92.6231,92.6527,92.5836,92.6132,34835.0
2023-12-20 11:25:00,93.86,93.92,93.67,93.69,88374.0,92.6231,92.6823,92.4356,92.4553,88374.0
2023-12-20 11:30:00,93.69,93.76,93.62,93.71,75315.0,92.4553,92.5244,92.3862,92.475,75315.0
2023-12-20 11:35:00,93.7,93.8,93.62,93.64,61418.0,92.4652,92.5639,92.3862,92.406,61418.0
2023-12-20 11:40:00,93.65,93.7,93.63,93.65,39162.0,92.4158,92.4652,92.3961,92.4158,39162.0
2023-12-20 11:45:00,93.65,93.67,93.58,93.59,82635.0,92.4158,92.4356,92.3468,92.3566,82635.0
2023-12-20 11:50:00,93.59,93.66,93.58,93.63,45189.0,92.3566,92.4257,92.3468,92.3961,45189.0
2023-12-20 11:55:00,93.64,93.65,93.55,93.56,43343.0,92.406,92.4158,92.3172,92.327,43343.0
2023-12-20 12:00:00,93.57,93.58,93.48,93.51,53308.0,92.3369,92.3468,92.2481,92.2777,53308.0
2023-12-20 12:05:00,93.51,93.51,93.41,93.48,61334.0,92.2777,92.2777,92.179,92.2481,61334.0
2023-12-20 12:10:00,93.47,93.59,93.47,93.57,47332.0,92.2382,92.3566,92.2382,92.3369,47332.0
2023-12-20 12:15:00,93.58,93.58,93.51,93.54,41698.0,92.3468,92.3468,92.2777,92.3073,41698.0
2023-12-20 12:20:00,93.54,93.54,93.44,93.44,50137.0,92.3073,92.3073,92.2086,92.2086,50137.0
2023-12-20 12:25:00,93.45,93.5,93.42,93.42,56631.0,92.2185,92.2678,92.1889,92.1889,56631.0
2023-12-20 12:30:00,93.43,93.5,93.36,93.37,62442.0,92.1987,92.2678,92.1297,92.1395,62442.0
2023-12-20 12:35:00,93.37,93.41,93.33,93.33,33494.0,92.1395,92.179,92.1001,92.1001,33494.0
2023-12-20 12:40:00,93.34,93.37,93.32,93.33,47297.0,92.1099,92.1395,92.0902,92.1001,47297.0
2023-12-20 12:45:00,93.32,93.46,93.31,93.46,71036.0,92.0902,92.2283,92.0803,92.2283,71036.0
2023-12-20 12:50:00,93.46,93.47,93.4,93.42,41386.0,92.2283,92.2382,92.1691,92.1889,41386.0
2023-12-20 12:55:00,93.4,93.43,93.32,93.34,42078.0,92.1691,92.1987,92.0902,92.1099,42078.0
2023-12-20 13:00:00,93.34,93.35,93.2,93.23,38612.0,92.1099,92.1198,91.9718,92.0014,38612.0
2023-12-20 13:05:00,93.23,93.25,93.17,93.18,57189.0,92.0014,92.0211,91.9422,91.952,57189.0
2023-12-20 13:10:00,93.18,93.22,93.15,93.17,66595.0,91.952,91.9915,91.9224,91.9422,66595.0
2023-12-20 13:15:00,93.16,93.29,93.13,93.23,63023.0,91.9323,92.0606,91.9027,92.0014,63023.0
2023-12-20 13:20:00,93.24,93.28,93.17,93.23,33692.0,92.0112,92.0507,91.9422,92.0014,33692.0
2023-12-20 13:25:00,93.23,93.27,93.22,93.23,32969.0,92.0014,92.0408,91.9915,92.0014,32969.0
2023-12-20 13:30:00,93.23,93.27,93.16,93.16,48942.0,92.0014,92.0408,91.9323,91.9323,48942.0
2023-12-20 13:35:00,93.16,93.17,93.06,93.13,94770.0,91.9323,91.9422,91.8336,91.9027,94770.0
2023-12-20 13:40:00,93.14,93.16,93.08,93.15,58954.0,91.9126,91.9323,91.8533,91.9224,58954.0
2023-12-20 13:45:00,93.15,93.16,93.1,93.14,55686.0,91.9224,91.9323,91.8731,91.9126,55686.0
2023-12-20 13:50:00,93.15,93.22,93.11,93.16,62159.0,91.9224,91.9915,91.8829,91.9323,62159.0
2023-12-20 13:55:00,93.16,93.17,93.11,93.13,41115.0,91.9323,91.9422,91.8829,91.9027,41115.0
2023-12-20 14:00:00,93.13,93.14,93.0,93.01,101024.0,91.9027,91.9126,91.7744,91.7843,101024.0
2023-12-20 14:05:00,93.02,93.04,92.91,92.91,89336.0,91.7941,91.8139,91.6856,91.6856,89336.0
2023-12-20 14:10:00,92.92,92.95,92.87,92.93,81745.0,91.6955,91.7251,91.6461,91.7053,81745.0
2023-12-20 14:15:00,92.93,93.06,92.92,93.05,84861.0,91.7053,91.8336,91.6955,91.8237,84861.0
2023-12-20 14:20:00,93.05,93.09,93.02,93.06,40431.0,91.8237,91.8632,91.7941,91.8336,40431.0
2023-12-20 14:25:00,93.06,93.08,92.89,92.9,74144.0,91.8336,91.8533,91.6658,91.6757,74144.0
2023-12-20 14:30:00,92.9,92.92,92.72,92.78,176577.0,91.6757,91.6955,91.4981,91.5573,176577.0
2023-12-20 14:35:00,92.78,92.81,92.56,92.6,81594.0,91.5573,91.5869,91.3402,91.3797,81594.0
2023-12-20 14:40:00,92.6,92.66,92.56,92.56,84111.0,91.3797,91.4389,91.3402,91.3402,84111.0
2023-12-20 14:45:00,92.56,92.61,92.35,92.38,338939.0,91.3402,91.3895,91.133,91.1626,338939.0
2023-12-20 14:50:00,92.4,92.42,91.93,92.19,362594.0,91.1823,91.202,90.7185,90.9751,362594.0
2023-12-20 14:55:00,92.2,92.27,91.9,91.92,158495.0,90.9849,91.054,90.6889,90.7086,158495.0
2023-12-20 15:00:00,91.91,92.01,91.7,91.71,280908.0,90.6988,90.7974,90.4915,90.5014,280908.0
2023-12-20 15:05:00,91.71,91.76,91.49,91.59,338275.0,90.5014,90.5507,90.2843,90.383,338275.0
2023-12-20 15:10:00,91.6,91.77,91.59,91.65,137068.0,90.3928,90.5606,90.383,90.4422,137068.0
2023-12-20 15:15:00,91.64,92.01,91.64,91.95,134691.0,90.4323,90.7974,90.4323,90.7382,134691.0
2023-12-20 15:20:00,91.95,92.03,91.78,91.78,118341.0,90.7382,90.8172,90.5705,90.5705,118341.0
2023-12-20 15:25:00,91.78,91.82,91.66,91.69,90701.0,90.5705,90.6099,90.4521,90.4817,90701.0
2023-12-20 15:30:00,91.68,91.8,91.62,91.71,185969.0,90.4718,90.5902,90.4126,90.5014,185969.0
2023-12-20 15:35:00,91.7,91.71,91.46,91.53,179135.0,90.4915,90.5014,90.2547,90.3238,179135.0
2023-12-20 15:40:00,91.53,91.7,91.49,91.66,185606.0,90.3238,90.4915,90.2843,90.4521,185606.0
2023-12-20 15:45:00,91.67,91.7,91.49,91.62,290411.0,90.4619,90.4915,90.2843,90.4126,290411.0
2023-12-20 15:50:00,91.62,91.71,91.52,91.62,425098.0,90.4126,90.5014,90.3139,90.4126,425098.0
2023-12-20 15:55:00,91.61,91.61,91.25,91.3,775082.0,90.4027,90.4027,90.0475,90.0968,775082.0
2023-12-21 09:30:00,91.93,91.95,91.51,91.9,281129.0,90.7185,90.7382,90.304,90.6889,281129.0
2023-12-21 09:35:00,91.91,91.96,91.5,91.64,230957.0,90.6988,90.7481,90.2942,90.4323,230957.0
2023-12-21 09:40:00,91.65,91.67,91.3,91.35,371160.0,90.4422,90.4619,90.0968,90.1461,371160.0
2023-12-21 09:45:00,91.35,91.4,91.22,91.34,177646.0,90.1461,90.1955,90.0179,90.1363,177646.0
2023-12-21 09:50:00,91.34,91.42,91.18,91.23,244203.0,90.1363,90.2152,89.9784,90.0277,244203.0
2023-12-21 09:55:00,91.23,91.3,91.18,91.23,108403.0,90.0277,90.0968,89.9784,90.0277,108403.0
2023-12-21 10:00:00,91.24,91.34,91.2,91.23,169369.0,90.0376,90.1363,89.9981,90.0277,169369.0
2023-12-21 10:05:00,91.23,91.58,91.15,91.58,227059.0,90.0277,90.3731,89.9488,90.3731,227059.0
2023-12-21 10:10:00,91.58,91.79,91.58,91.72,164000.0,90.3731,90.5803,90.3731,90.5113,164000.0
2023-12-21 10:15:00,91.73,91.81,91.66,91.69,96949.0,90.5211,90.6001,90.4521,90.4817,96949.0
2023-12-21 10:20:00,91.69,91.91,91.69,91.83,239691.0,90.4817,90.6988,90.4817,90.6198,239691.0
2023-12-21 10:25:00,91.84,91.84,91.6,91.65,143293.0,90.6297,90.6297,90.3928,90.4422,143293.0
2023-12-21 10:30:00,91.65,91.72,91.56,91.59,78699.0,90.4422,90.5113,90.3534,90.383,78699.0
2023-12-21 10:35:00,91.58,91.59,91.33,91.33,111754.0,90.3731,90.383,90.1264,90.1264,111754.0
2023-12-21 10:40:00,91.35,91.4,91.26,91.4,121124.0,90.1461,90.1955,90.0573,90.1955,121124.0
2023-12-21 10:45:00,91.38,91.56,91.36,91.39,102995.0,90.1757,90.3534,90.156,90.1856,102995.0
2023-12-21 10:50:00,91.39,91.39,91.19,91.29,101233.0,90.1856,90.1856,89.9883,90.0869,101233.0
2023-12-21 10:55:00,91.29,91.33,91.22,91.31,72777.0,90.0869,90.1264,90.0179,90.1067,72777.0
2023-12-21 11:00:00,91.3,91.35,91.22,91.27,57365.0,90.0968,90.1461,90.0179,90.0672,57365.0
2023-12-21 11:05:00,91.26,91.33,91.2,91.25,94183.0,90.0573,90.1264,89.9981,90.0475,94183.0
2023-12-21 11:10:00,91.26,91.42,91.24,91.41,84747.0,90.0573,90.2152,90.0376,90.2054,84747.0
2023-12-21 11:15:00,91.41,91.46,91.31,91.43,113103.0,90.2054,90.2547,90.1067,90.2251,113103.0
2023-12-21 11:20:00,91.43,91.5,91.4,91.42,60782.0,90.2251,90.2942,90.1955,90.2152,60782.0
2023-12-21 11:25:00,91.41,91.47,91.37,91.43,82408.0,90.2054,90.2646,90.1659,90.2251,82408.0
2023-12-21 11:30:00,91.4,91.43,91.33,91.36,90395.0,90.1955,90.2251,90.1264,90.156,90395.0
2023-12-21 11:35:00,91.37,91.47,91.29,91.3,95914.0,90.1659,90.2646,90.0869,90.0968,95914.0
2023-12-21 11:40:00,91.3,91.4,91.28,91.4,77210.0,90.0968,90.1955,90.0771,90.1955,77210.0
2023-12-21 11:45:00,91.39,91.52,91.37,91.47,73925.0,90.1856,90.3139,90.1659,90.2646,73925.0
2023-12-21 11:50:00,91.48,91.49,91.32,91.37,72315.0,90.2744,90.2843,90.1165,90.1659,72315.0
2023-12-21 11:55:00,91.36,91.4,91.27,91.29,45748.0,90.156,90.1955,90.0672,90.0869,45748.0
2023-12-21 12:00:00,91.29,91.31,91.13,91.13,210153.0,90.0869,90.1067,89.929,89.929,210153.0
2023-12-21 12:05:00,91.13,91.24,91.13,91.15,149407.0,89.929,90.0376,89.929,89.9488,149407.0
2023-12-21 12:10:00,91.15,91.23,91.08,91.13,116770.0,89.9488,90.0277,89.8797,89.929,116770.0
2023-12-21 12:15:00,91.13,91.26,91.1,91.25,177663.0,89.929,90.0573,89.8994,90.0475,177663.0
2023-12-21 12:20:00,91.25,91.26,91.15,91.23,95409.0,90.0475,90.0573,89.9488,90.0277,95409.0
2023-12-21 12:25:00,91.23,91.31,91.22,91.27,69151.0,90.0277,90.1067,90.0179,90.0672,69151.0
2023-12-21 12:30:00,91.26,91.39,91.24,91.25,62145.0,90.0573,90.1856,90.0376,90.0475,62145.0
2023-12-21 12:35:00,91.25,91.27,91.07,91.08,90145.0,90.0475,90.0672,89.8698,89.8797,90145.0
2023-12-21 12:40:00,91.07,91.2,91.06,91.18,119847.0,89.8698,89.9981,89.86,89.9784,119847.0
2023-12-21 12:45:00,91.19,91.35,91.17,91.34,125050.0,89.9883,90.1461,89.9685,90.1363,125050.0
2023-12-21 12:50:00,91.34,91.38,91.2,91.22,59976.0,90.1363,90.1757,89.9981,90.0179,59976.0
2023-12-21 12:55:00,91.2,91.21,91.13,91.2,44303.0,89.9981,90.008,89.929,89.9981,44303.0
2023-12-21 13:00:00,91.2,91.39,91.2,91.35,80882.0,89.9981,90.1856,89.9981,90.1461,80882.0
2023-12-21 13:05:00,91.35,91.39,91.29,91.34,71250.0,90.1461,90.1856,90.0869,90.1363,71250.0
2023-12-21 13:10:00,91.33,91.45,91.3,91.37,52319.0,90.1264,90.2448,90.0968,90.1659,52319.0
2023-12-21 13:15:00,91.37,91.43,91.18,91.19,97886.0,90.1659,90.2251,89.9784,89.9883,97886.0
2023-12-21 13:20:00,91.21,91.52,91.2,91.49,79400.0,90.008,90.3139,89.9981,90.2843,79400.0
2023-12-21 13:25:00,91.49,91.54,91.38,91.51,94402.0,90.2843,90.3336,90.1757,90.304,94402.0
2023-12-21 13:30:00,91.53,91.64,91.5,91.54,158509.0,90.3238,90.4323,90.2942,90.3336,158509.0
2023-12-21 13:35:00,91.55,91.57,91.45,91.45,48264.0,90.3435,90.3632,90.2448,90.2448,48264.0
2023-12-21 13:40:00,91.45,91.47,91.41,91.43,39552.0,90.2448,90.2646,90.2054,90.2251,39552.0
2023-12-21 13:45:00,91.43,91.48,91.39,91.45,71130.0,90.2251,90.2744,90.1856,90.2448,71130.0
2023-12-21 13:50:00,91.45,91.58,91.42,91.58,52365.0,90.2448,90.3731,90.2152,90.3731,52365.0
2023-12-21 13:55:00,91.58,91.71,91.57,91.67,107087.0,90.3731,90.5014,90.3632,90.4619,107087.0
2023-12-21 14:00:00,91.69,91.7,91.56,91.57,63747.0,90.4817,90.4915,90.3534,90.3632,63747.0
2023-12-21 14:05:00,91.58,91.6,91.55,91.58,77784.0,90.3731,90.3928,90.3435,90.3731,77784.0
2023-12-21 14:10:00,91.58,91.67,91.55,91.61,97561.0,90.3731,90.4619,90.3435,90.4027,97561.0
2023-12-21 14:15:00,91.61,91.76,91.6,91.75,169433.0,90.4027,90.5507,90.3928,90.5409,169433.0
2023-12-21 14:20:00,91.75,91.75,91.59,91.62,60983.0,90.5409,90.5409,90.383,90.4126,60983.0
2023-12-21 14:25:00,91.61,91.65,91.59,91.6,59576.0,90.4027,90.4422,90.383,90.3928,59576.0
2023-12-21 14:30:00,91.61,91.64,91.5,91.56,61811.0,90.4027,90.4323,90.2942,90.3534,61811.0
2023-12-21 14:35:00,91.56,91.58,91.43,91.58,60696.0,90.3534,90.3731,90.2251,90.3731,60696.0
2023-12-21 14:40:00,91.58,91.59,91.48,91.55,74206.0,90.3731,90.383,90.2744,90.3435,74206.0
2023-12-21 14:45:00,91.55,91.63,91.53,91.54,67695.0,90.3435,90.4225,90.3238,90.3336,67695.0
2023-12-21 14:50:00,91.53,91.57,91.46,91.47,61085.0,90.3238,90.3632,90.2547,90.2646,61085.0
2023-12-21 14:55:00,91.46,91.55,91.42,91.55,80478.0,90.2547,90.3435,90.2152,90.3435,80478.0
2023-12-21 15:00:00,91.55,91.67,91.54,91.62,64255.0,90.3435,90.4619,90.3336,90.4126,64255.0
2023-12-21 15:05:00,91.63,91.68,91.53,91.56,55989.0,90.4225,90.4718,90.3238,90.3534,55989.0
2023-12-21 15:10:00,91.56,91.68,91.53,91.67,70865.0,90.3534,90.4718,90.3238,90.4619,70865.0
2023-12-21 15:15:00,91.67,91.67,91.59,91.63,42889.0,90.4619,90.4619,90.383,90.4225,42889.0
2023-12-21 15:20:00,91.63,91.72,91.63,91.7,74519.0,90.4225,90.5113,90.4225,90.4915,74519.0
2023-12-21 15:25:00,91.7,91.91,91.68,91.91,73029.0,90.4915,90.6988,90.4718,90.6988,73029.0
2023-12-21 15:30:00,91.91,91.94,91.85,91.87,87323.0,90.6988,90.7284,90.6396,90.6593,87323.0
2023-12-21 15:35:00,91.87,91.99,91.85,91.93,115978.0,90.6593,90.7777,90.6396,90.7185,115978.0
2023-12-21 15:40:00,91.94,91.99,91.78,91.83,100438.0,90.7284,90.7777,90.5705,90.6198,100438.0
2023-12-21 15:45:00,91.83,91.88,91.82,91.84,109774.0,90.6198,90.6692,90.6099,90.6297,109774.0
2023-12-21 15:50:00,91.84,92.0,91.84,91.94,234529.0,90.6297,90.7876,90.6297,90.7284,234529.0
2023-12-21 15:55:00,91.94,92.08,91.91,92.02,454143.0,90.7284,90.8665,90.6988,90.8073,454143.0
2023-12-22 09:30:00,91.62,91.93,91.5,91.92,317255.0,90.4126,90.7185,90.2942,90.7086,317255.0
2023-12-22 09:35:00,91.92,92.15,91.86,92.01,99428.0,90.7086,90.9356,90.6494,90.7974,99428.0
2023-12-22 09:40:00,92.03,92.13,91.94,92.03,105114.0,90.8172,90.9159,90.7284,90.8172,105114.0
2023-12-22 09:45:00,92.03,92.19,92.0,92.16,99898.0,90.8172,90.9751,90.7876,90.9455,99898.0
2023-12-22 09:50:00,92.15,92.24,92.09,92.09,81358.0,90.9356,91.0244,90.8764,90.8764,81358.0
2023-12-22 09:55:00,92.07,92.16,91.99,92.02,66437.0,90.8567,90.9455,90.7777,90.8073,66437.0
2023-12-22 10:00:00,92.02,92.02,91.83,91.96,68425.0,90.8073,90.8073,90.6198,90.7481,68425.0
2023-12-22 10:05:00,91.98,92.01,91.91,91.98,57629.0,90.7678,90.7974,90.6988,90.7678,57629.0
2023-12-22 10:10:00,91.98,92.01,91.86,91.91,71587.0,90.7678,90.7974,90.6494,90.6988,71587.0
2023-12-22 10:15:00,91.89,92.07,91.84,91.99,97627.0,90.679,90.8567,90.6297,90.7777,97627.0
2023-12-22 10:20:00,91.99,91.99,91.82,91.84,101923.0,90.7777,90.7777,90.6099,90.6297,101923.0
2023-12-22 10:25:00,91.83,91.89,91.74,91.89,79199.0,90.6198,90.679,90.531,90.679,79199.0
2023-12-22 10:30:00,91.9,91.94,91.83,91.91,48246.0,90.6889,90.7284,90.6198,90.6988,48246.0
2023-12-22 10:35:00,91.92,91.99,91.83,91.87,42037.0,90.7086,90.7777,90.6198,90.6593,42037.0
2023-12-22 10:40:00,91.88,91.96,91.87,91.92,41109.0,90.6692,90.7481,90.6593,90.7086,41109.0
2023-12-22 10:45:00,91.93,91.94,91.8,91.81,55641.0,90.7185,90.7284,90.5902,90.6001,55641.0
2023-12-22 10:50:00,91.81,91.85,91.71,91.71,59553.0,90.6001,90.6396,90.5014,90.5014,59553.0
2023-12-22 10:55:00,91.72,91.72,91.57,91.57,65177.0,90.5113,90.5113,90.3632,90.3632,65177.0
2023-12-22 11:00:00,91.56,91.59,91.47,91.48,81050.0,90.3534,90.383,90.2646,90.2744,81050.0
2023-12-22 11:05:00,91.48,91.55,91.39,91.55,86260.0,90.2744,90.3435,90.1856,90.3435,86260.0
2023-12-22 11:10:00,91.55,91.58,91.48,91.53,73503.0,90.3435,90.3731,90.2744,90.3238,73503.0
2023-12-22 11:15:00,91.53,91.54,91.46,91.48,50449.0,90.3238,90.3336,90.2547,90.2744,50449.0
2023-12-22 11:20:00,91.49,91.59,91.44,91.46,74495.0,90.2843,90.383,90.235,90.2547,74495.0
2023-12-22 11:25:00,91.44,91.48,91.42,91.46,71741.0,90.235,90.2744,90.2152,90.2547,71741.0
2023-12-22 11:30:00,91.46,91.54,91.44,91.45,66919.0,90.2547,90.3336,90.235,90.2448,66919.0
2023-12-22 11:35:00,91.45,91.46,91.27,91.29,144326.0,90.2448,90.2547,90.0672,90.0869,144326.0
2023-12-22 11:40:00,91.29,91.32,91.19,91.26,104264.0,90.0869,90.1165,89.9883,90.0573,104264.0
2023-12-22 11:45:00,91.26,91.26,91.17,91.2,110820.0,90.0573,90.0573,89.9685,89.9981,110820.0
2023-12-22 11:50:00,91.21,91.4,91.21,91.39,75656.0,90.008,90.1955,90.008,90.1856,75656.0
2023-12-22 11:55:00,91.39,91.42,91.35,91.35,28409.0,90.1856,90.2152,90.1461,90.1461,28409.0
2023-12-22 12:00:00,91.36,91.42,91.31,91.37,63545.0,90.156,90.2152,90.1067,90.1659,63545.0
2023-12-22 12:05:00,91.37,91.44,91.31,91.37,45998.0,90.1659,90.235,90.1067,90.1659,45998.0
2023-12-22 12:10:00,91.37,91.38,91.28,91.28,56189.0,90.1659,90.1757,90.0771,90.0771,56189.0
2023-12-22 12:15:00,91.29,91.33,91.25,91.31,43068.0,90.0869,90.1264,90.0475,90.1067,43068.0
2023-12-22 12:20:00,91.31,91.32,91.19,91.27,38944.0,90.1067,90.1165,89.9883,90.0672,38944.0
2023-12-22 12:25:00,91.27,91.35,91.25,91.31,55702.0,90.0672,90.1461,90.0475,90.1067,55702.0
2023-12-22 12:30:00,91.31,91.33,91.22,91.28,57623.0,90.1067,90.1264,90.0179,90.0771,57623.0
2023-12-22 12:35:00,91.28,91.32,91.21,91.21,52337.0,90.0771,90.1165,90.008,90.008,52337.0
2023-12-22 12:40:00,91.21,91.25,91.18,91.23,57172.0,90.008,90.0475,89.9784,90.0277,57172.0
2023-12-22 12:45:00,91.23,91.25,91.19,91.2,66985.0,90.0277,90.0475,89.9883,89.9981,66985.0
2023-12-22 12:50:00,91.19,91.27,91.16,91.27,133809.0,89.9883,90.0672,89.9586,90.0672,133809.0
2023-12-22 12:55:00,91.27,91.32,91.23,91.26,80621.0,90.0672,90.1165,90.0277,90.0573,80621.0
2023-12-22 13:00:00,91.27,91.31,91.25,91.29,42583.0,90.0672,90.1067,90.0475,90.0869,42583.0
2023-12-22 13:05:00,91.28,91.29,91.24,91.29,38179.0,90.0771,90.0869,90.0376,90.0869,38179.0
2023-12-22 13:10:00,91.29,91.29,91.22,91.23,30039.0,90.0869,90.0869,90.0179,90.0277,30039.0
2023-12-22 13:15:00,91.23,91.25,91.19,91.2,53959.0,90.0277,90.0475,89.9883,89.9981,53959.0
2023-12-22 13:20:00,91.19,91.21,91.14,91.17,63390.0,89.9883,90.008,89.9389,89.9685,63390.0
2023-12-22 13:25:00,91.17,91.22,91.16,91.18,55970.0,89.9685,90.0179,89.9586,89.9784,55970.0
2023-12-22 13:30:00,91.18,91.22,91.17,91.19,64946.0,89.9784,90.0179,89.9685,89.9883,64946.0
2023-12-22 13:35:00,91.19,91.24,91.18,91.24,51203.0,89.9883,90.0376,89.9784,90.0376,51203.0
2023-12-22 13:40:00,91.23,91.28,91.21,91.26,48413.0,90.0277,90.0771,90.008,90.0573,48413.0
2023-12-22 13:45:00,91.26,91.34,91.22,91.32,48776.0,90.0573,90.1363,90.0179,90.1165,48776.0
2023-12-22 13:50:00,91.32,91.33,91.21,91.22,66131.0,90.1165,90.1264,90.008,90.0179,66131.0
2023-12-22 13:55:00,91.23,91.23,91.14,91.16,60136.0,90.0277,90.0277,89.9389,89.9586,60136.0
2023-12-22 14:00:00,91.15,91.15,91.03,91.03,104391.0,89.9488,89.9488,89.8304,89.8304,104391.0
2023-12-22 14:05:00,91.04,91.05,90.9,90.98,168276.0,89.8402,89.8501,89.7021,89.781,168276.0
2023-12-22 14:10:00,90.97,91.05,90.96,91.01,106539.0,89.7712,89.8501,89.7613,89.8106,106539.0
2023-12-22 14:15:00,91.01,91.03,90.89,90.95,143236.0,89.8106,89.8304,89.6922,89.7514,143236.0
2023-12-22 14:20:00,90.94,91.0,90.82,90.89,101324.0,89.7415,89.8008,89.6231,89.6922,101324.0
2023-12-22 14:25:00,90.88,90.9,90.82,90.85,131019.0,89.6823,89.7021,89.6231,89.6527,131019.0
2023-12-22 14:30:00,90.84,90.85,90.75,90.8,133081.0,89.6429,89.6527,89.5541,89.6034,133081.0
2023-12-22 14:35:00,90.79,90.94,90.79,90.9,141561.0,89.5935,89.7415,89.5935,89.7021,141561.0
2023-12-22 14:40:00,90.9,91.03,90.9,91.01,80189.0,89.7021,89.8304,89.7021,89.8106,80189.0
2023-12-22 14:45:00,91.02,91.1,91.01,91.08,53212.0,89.8205,89.8994,89.8106,89.8797,53212.0
2023-12-22 14:50:00,91.08,91.17,91.05,91.15,65507.0,89.8797,89.9685,89.8501,89.9488,65507.0
2023-12-22 14:55:00,91.15,91.26,91.14,91.25,66193.0,89.9488,90.0573,89.9389,90.0475,66193.0
2023-12-22 15:00:00,91.25,91.31,91.22,91.22,60178.0,90.0475,90.1067,90.0179,90.0179,60178.0
2023-12-22 15:05:00,91.22,91.22,91.14,91.14,46210.0,90.0179,90.0179,89.9389,89.9389,46210.0
2023-12-22 15:10:00,91.15,91.2,91.14,91.19,69350.0,89.9488,89.9981,89.9389,89.9883,69350.0
2023-12-22 15:15:00,91.18,91.2,91.12,91.15,57550.0,89.9784,89.9981,89.9192,89.9488,57550.0
2023-12-22 15:20:00,91.15,91.15,91.06,91.11,49832.0,89.9488,89.9488,89.86,89.9093,49832.0
2023-12-22 15:25:00,91.12,91.22,91.12,91.21,60249.0,89.9192,90.0179,89.9192,90.008,60249.0
2023-12-22 15:30:00,91.21,91.23,91.09,91.11,60756.0,90.008,90.0277,89.8896,89.9093,60756.0
2023-12-22 15:35:00,91.1,91.14,91.08,91.09,62529.0,89.8994,89.9389,89.8797,89.8896,62529.0
2023-12-22 15:40:00,91.09,91.11,91.04,91.07,84126.0,89.8896,89.9093,89.8402,89.8698,84126.0
2023-12-22 15:45:00,91.07,91.08,90.97,90.98,161321.0,89.8698,89.8797,89.7712,89.781,161321.0
2023-12-22 15:50:00,90.98,91.09,90.98,91.04,291529.0,89.781,89.8896,89.781,89.8402,291529.0
2023-12-22 15:55:00,91.03,91.06,90.97,91.03,468447.0,89.8304,89.86,89.7712,89.8304,468447.0
2023-12-26 09:30:00,90.84,90.96,90.6,90.85,250062.0,89.6429,89.7613,89.406,89.6527,250062.0
2023-12-26 09:35:00,90.85,91.01,90.74,90.78,126944.0,89.6527,89.8106,89.5442,89.5837,126944.0
2023-12-26 09:40:00,90.78,90.93,90.66,90.82,156418.0,89.5837,89.7317,89.4652,89.6231,156418.0
2023-12-26 09:45:00,90.82,90.99,90.79,90.81,91166.0,89.6231,89.7909,89.5935,89.6133,91166.0
2023-12-26 09:50:00,90.82,90.83,90.74,90.8,134967.0,89.6231,89.633,89.5442,89.6034,134967.0
2023-12-26 09:55:00,90.81,90.89,90.79,90.86,91423.0,89.6133,89.6922,89.5935,89.6626,91423.0
2023-12-26 10:00:00,90.85,90.87,90.74,90.76,88495.0,89.6527,89.6725,89.5442,89.5639,88495.0
2023-12-26 10:05:00,90.77,90.9,90.77,90.82,115656.0,89.5738,89.7021,89.5738,89.6231,115656.0
2023-12-26 10:10:00,90.81,90.91,90.8,90.83,69366.0,89.6133,89.7119,89.6034,89.633,69366.0
2023-12-26 10:15:00,90.84,90.95,90.83,90.91,57830.0,89.6429,89.7514,89.633,89.7119,57830.0
2023-12-26 10:20:00,90.91,91.0,90.9,91.0,57804.0,89.7119,89.8008,89.7021,89.8008,57804.0
2023-12-26 10:25:00,91.0,91.04,90.86,90.87,70435.0,89.8008,89.8402,89.6626,89.6725,70435.0
2023-12-26 10:30:00,90.88,90.9,90.83,90.87,111516.0,89.6823,89.7021,89.633,89.6725,111516.0
2023-12-26 10:35:00,90.84,91.0,90.83,90.98,64556.0,89.6429,89.8008,89.633,89.781,64556.0
2023-12-26 10:40:00,90.98,90.99,90.9,90.94,42878.0,89.781,89.7909,89.7021,89.7415,42878.0
2023-12-26 10:45:00,90.94,90.95,90.86,90.86,35419.0,89.7415,89.7514,89.6626,89.6626,35419.0
2023-12-26 10:50:00,90.85,90.88,90.81,90.88,40039.0,89.6527,89.6823,89.6133,89.6823,40039.0
2023-12-26 10:55:00,90.88,90.93,90.87,90.91,35792.0,89.6823,89.7317,89.6725,89.7119,35792.0
2023-12-26 11:00:00,90.91,90.91,90.84,90.91,40881.0,89.7119,89.7119,89.6429,89.7119,40881.0
2023-12-26 11:05:00,90.9,90.97,90.86,90.87,37070.0,89.7021,89.7712,89.6626,89.6725,37070.0
2023-12-26 11:10:00,90.87,90.89,90.83,90.86,38846.0,89.6725,89.6922,89.633,89.6626,38846.0
2023-12-26 11:15:00,90.86,90.87,90.76,90.78,48016.0,89.6626,89.6725,89.5639,89.5837,48016.0
2023-12-26 11:20:00,90.78,90.81,90.75,90.76,41220.0,89.5837,89.6133,89.5541,89.5639,41220.0
2023-12-26 11:25:00,90.76,90.89,90.73,90.84,73449.0,89.5639,89.6922,89.5343,89.6429,73449.0
2023-12-26 11:30:00,90.84,90.87,90.8,90.81,50336.0,89.6429,89.6725,89.6034,89.6133,50336.0
2023-12-26 11:35:00,90.81,90.89,90.8,90.87,60459.0,89.6133,89.6922,89.6034,89.6725,60459.0
2023-12-26 11:40:00,90.88,90.89,90.75,90.76,130799.0,89.6823,89.6922,89.5541,89.5639,130799.0
2023-12-26 11:45:00,90.76,90.8,90.73,90.77,52307.0,89.5639,89.6034,89.5343,89.5738,52307.0
2023-12-26 11:50:00,90.76,90.77,90.73,90.74,30810.0,89.5639,89.5738,89.5343,89.5442,30810.0
2023-12-26 11:55:00,90.73,90.84,90.73,90.81,24933.0,89.5343,89.6429,89.5343,89.6133,24933.0
2023-12-26 12:00:00,90.81,90.82,90.76,90.8,37118.0,89.6133,89.6231,89.5639,89.6034,37118.0
2023-12-26 12:05:00,90.8,90.86,90.78,90.86,38565.0,89.6034,89.6626,89.5837,89.6626,38565.0
2023-12-26 12:10:00,90.86,90.9,90.85,90.89,44388.0,89.6626,89.7021,89.6527,89.6922,44388.0
2023-12-26 12:15:00,90.89,90.93,90.84,90.87,148005.0,89.6922,89.7317,89.6429,89.6725,148005.0
2023-12-26 12:20:00,90.87,90.89,90.82,90.83,35751.0,89.6725,89.6922,89.6231,89.633,35751.0
2023-12-26 12:25:00,90.84,90.91,90.83,90.9,24178.0,89.6429,89.7119,89.633,89.7021,24178.0
2023-12-26 12:30:00,90.91,90.99,90.9,90.99,42869.0,89.7119,89.7909,89.7021,89.7909,42869.0
2023-12-26 12:35:00,90.98,91.0,90.85,90.87,36192.0,89.781,89.8008,89.6527,89.6725,36192.0
2023-12-26 12:40:00,90.86,90.9,90.83,90.84,66134.0,89.6626,89.7021,89.633,89.6429,66134.0
2023-12-26 12:45:00,90.84,90.91,90.83,90.89,36600.0,89.6429,89.7119,89.633,89.6922,36600.0
2023-12-26 12:50:00,90.89,90.96,90.88,90.96,44722.0,89.6922,89.7613,89.6823,89.7613,44722.0
2023-12-26 12:55:00,90.97,90.97,90.85,90.85,47665.0,89.7712,89.7712,89.6527,89.6527,47665.0
2023-12-26 13:00:00,90.86,90.92,90.86,90.91,32316.0,89.6626,89.7218,89.6626,89.7119,32316.0
2023-12-26 13:05:00,90.9,90.95,90.86,90.88,98221.0,89.7021,89.7514,89.6626,89.6823,98221.0
2023-12-26 13:10:00,90.88,90.93,90.88,90.93,34201.0,89.6823,89.7317,89.6823,89.7317,34201.0
2023-12-26 13:15:00,90.93,90.93,90.86,90.92,33220.0,89.7317,89.7317,89.6626,89.7218,33220.0
2023-12-26 13:20:00,90.92,91.04,90.91,91.01,86013.0,89.7218,89.8402,89.7119,89.8106,86013.0
2023-12-26 13:25:00,91.02,91.03,90.94,90.96,59960.0,89.8205,89.8304,89.7415,89.7613,59960.0
2023-12-26 13:30:00,90.95,91.04,90.95,91.03,53998.0,89.7514,89.8402,89.7514,89.8304,53998.0
2023-12-26 13:35:00,91.03,91.06,90.99,91.04,55425.0,89.8304,89.86,89.7909,89.8402,55425.0
2023-12-26 13:40:00,91.04,91.11,91.04,91.11,48441.0,89.8402,89.9093,89.8402,89.9093,48441.0
2023-12-26 13:45:00,91.1,91.14,91.1,91.12,32191.0,89.8994,89.9389,89.8994,89.9192,32191.0
2023-12-26 13:50:00,91.12,91.12,91.05,91.09,44171.0,89.9192,89.9192,89.8501,89.8896,44171.0
2023-12-26 13:55:00,91.1,91.12,91.03,91.04,47214.0,89.8994,89.9192,89.8304,89.8402,47214.0
2023-12-26 14:00:00,91.05,91.05,90.99,91.02,49782.0,89.8501,89.8501,89.7909,89.8205,49782.0
2023-12-26 14:05:00,91.02,91.11,91.01,91.1,42367.0,89.8205,89.9093,89.8106,89.8994,42367.0
2023-12-26 14:10:00,91.11,91.13,91.06,91.07,45968.0,89.9093,89.929,89.86,89.8698,45968.0
2023-12-26 14:15:00,91.06,91.09,91.04,91.07,32414.0,89.86,89.8896,89.8402,89.8698,32414.0
2023-12-26 14:20:00,91.08,91.14,91.07,91.1,48964.0,89.8797,89.9389,89.8698,89.8994,48964.0
2023-12-26 14:25:00,91.11,91.15,91.1,91.14,52702.0,89.9093,89.9488,89.8994,89.9389,52702.0
2023-12-26 14:30:00,91.15,91.15,91.09,91.12,45000.0,89.9488,89.9488,89.8896,89.9192,45000.0
2023-12-26 14:35:00,91.12,91.17,91.1,91.15,36256.0,89.9192,89.9685,89.8994,89.9488,36256.0
2023-12-26 14:40:00,91.15,91.17,91.08,91.1,55190.0,89.9488,89.9685,89.8797,89.8994,55190.0
2023-12-26 14:45:00,91.11,91.13,91.08,91.11,38199.0,89.9093,89.929,89.8797,89.9093,38199.0
2023-12-26 14:50:00,91.11,91.13,91.09,91.11,37700.0,89.9093,89.929,89.8896,89.9093,37700.0
2023-12-26 14:55:00,91.11,91.15,91.1,91.14,36815.0,89.9093,89.9488,89.8994,89.9389,36815.0
2023-12-26 15:00:00,91.14,91.17,91.1,91.12,56376.0,89.9389,89.9685,89.8994,89.9192,56376.0
2023-12-26 15:05:00,91.11,91.2,91.1,91.15,52808.0,89.9093,89.9981,89.8994,89.9488,52808.0
2023-12-26 15:10:00,91.15,91.19,91.14,91.17,39406.0,89.9488,89.9883,89.9389,89.9685,39406.0
2023-12-26 15:15:00,91.16,91.17,91.1,91.12,53320.0,89.9586,89.9685,89.8994,89.9192,53320.0
2023-12-26 15:20:00,91.12,91.21,91.1,91.16,80193.0,89.9192,90.008,89.8994,89.9586,80193.0
2023-12-26 15:25:00,91.17,91.27,91.16,91.2,81616.0,89.9685,90.0672,89.9586,89.9981,81616.0
2023-12-26 15:30:00,91.2,91.21,91.13,91.17,110909.0,89.9981,90.008,89.929,89.9685,110909.0
2023-12-26 15:35:00,91.16,91.17,91.09,91.15,53808.0,89.9586,89.9685,89.8896,89.9488,53808.0
2023-12-26 15:40:00,91.14,91.15,91.09,91.11,72553.0,89.9389,89.9488,89.8896,89.9093,72553.0
2023-12-26 15:45:00,91.11,91.12,91.03,91.04,88954.0,89.9093,89.9192,89.8304,89.8402,88954.0
2023-12-26 15:50:00,91.04,91.11,91.0,91.06,147925.0,89.8402,89.9093,89.8008,89.86,147925.0
2023-12-26 15:55:00,91.06,91.06,90.96,90.98,405667.0,89.86,89.86,89.7613,89.781,405667.0
2023-12-27 09:30:00,90.91,90.94,90.44,90.69,384442.0,89.7119,89.7415,89.2481,89.4948,384442.0
2023-12-27 09:35:00,90.71,90.8,90.56,90.68,117580.0,89.5146,89.6034,89.3666,89.485,117580.0
2023-12-27 09:40:00,90.67,90.69,90.46,90.54,151692.0,89.4751,89.4948,89.2679,89.3468,151692.0
2023-12-27 09:45:00,90.54,90.56,90.27,90.4,283414.0,89.3468,89.3666,89.0804,89.2087,283414.0
2023-12-27 09:50:00,90.41,90.64,90.41,90.62,113348.0,89.2185,89.4455,89.2185,89.4258,113348.0
2023-12-27 09:55:00,90.62,90.62,90.43,90.45,96297.0,89.4258,89.4258,89.2383,89.258,96297.0
2023-12-27 10:00:00,90.44,90.5,90.37,90.42,102992.0,89.2481,89.3073,89.1791,89.2284,102992.0
2023-12-27 10:05:00,90.42,90.49,90.35,90.39,108134.0,89.2284,89.2975,89.1593,89.1988,108134.0
2023-12-27 10:10:00,90.4,90.52,90.36,90.4,130695.0,89.2087,89.3271,89.1692,89.2087,130695.0
2023-12-27 10:15:00,90.4,90.45,90.33,90.38,68961.0,89.2087,89.258,89.1396,89.1889,68961.0
2023-12-27 10:20:00,90.38,90.45,90.3,90.44,82307.0,89.1889,89.258,89.11,89.2481,82307.0
2023-12-27 10:25:00,90.44,90.45,90.34,90.36,57461.0,89.2481,89.258,89.1495,89.1692,57461.0
2023-12-27 10:30:00,90.35,90.45,90.32,90.32,70538.0,89.1593,89.258,89.1297,89.1297,70538.0
2023-12-27 10:35:00,90.32,90.35,90.22,90.31,82262.0,89.1297,89.1593,89.031,89.1198,82262.0
2023-12-27 10:40:00,90.31,90.39,90.26,90.34,113249.0,89.1198,89.1988,89.0705,89.1495,113249.0
2023-12-27 10:45:00,90.34,90.42,90.29,90.3,67572.0,89.1495,89.2284,89.1001,89.11,67572.0
2023-12-27 10:50:00,90.28,90.3,90.21,90.28,69923.0,89.0902,89.11,89.0212,89.0902,69923.0
2023-12-27 10:55:00,90.28,90.28,90.2,90.24,85272.0,89.0902,89.0902,89.0113,89.0508,85272.0
2023-12-27 11:00:00,90.23,90.24,90.18,90.22,65982.0,89.0409,89.0508,88.9916,89.031,65982.0
2023-12-27 11:05:00,90.21,90.23,90.11,90.14,85527.0,89.0212,89.0409,88.9225,88.9521,85527.0
2023-12-27 11:10:00,90.14,90.24,90.12,90.2,104156.0,88.9521,89.0508,88.9324,89.0113,104156.0
2023-12-27 11:15:00,90.2,90.25,90.18,90.23,61968.0,89.0113,89.0606,88.9916,89.0409,61968.0
2023-12-27 11:20:00,90.23,90.32,90.21,90.28,94360.0,89.0409,89.1297,89.0212,89.0902,94360.0
2023-12-27 11:25:00,90.27,90.32,90.23,90.3,75897.0,89.0804,89.1297,89.0409,89.11,75897.0
2023-12-27 11:30:00,90.31,90.4,90.3,90.38,113197.0,89.1198,89.2087,89.11,89.1889,113197.0
2023-12-27 11:35:00,90.39,90.42,90.34,90.37,56877.0,89.1988,89.2284,89.1495,89.1791,56877.0
2023-12-27 11:40:00,90.38,90.39,90.34,90.37,44708.0,89.1889,89.1988,89.1495,89.1791,44708.0
2023-12-27 11:45:00,90.36,90.38,90.31,90.34,57327.0,89.1692,89.1889,89.1198,89.1495,57327.0
2023-12-27 11:50:00,90.35,90.35,90.31,90.31,48656.0,89.1593,89.1593,89.1198,89.1198,48656.0
2023-12-27 11:55:00,90.32,90.4,90.31,90.37,32697.0,89.1297,89.2087,89.1198,89.1791,32697.0
2023-12-27 12:00:00,90.36,90.39,90.28,90.3,47308.0,89.1692,89.1988,89.0902,89.11,47308.0
2023-12-27 12:05:00,90.29,90.31,90.24,90.26,59245.0,89.1001,89.1198,89.0508,89.0705,59245.0
2023-12-27 12:10:00,90.26,90.4,90.26,90.38,87905.0,89.0705,89.2087,89.0705,89.1889,87905.0
2023-12-27 12:15:00,90.37,90.45,90.35,90.41,58601.0,89.1791,89.258,89.1593,89.2185,58601.0
2023-12-27 12:20:00,90.42,90.43,90.36,90.37,38179.0,89.2284,89.2383,89.1692,89.1791,38179.0
2023-12-27 12:25:00,90.38,90.39,90.34,90.36,30664.0,89.1889,89.1988,89.1495,89.1692,30664.0
2023-12-27 12:30:00,90.35,90.39,90.33,90.33,44349.0,89.1593,89.1988,89.1396,89.1396,44349.0
2023-12-27 12:35:00,90.33,90.34,90.26,90.3,69666.0,89.1396,89.1495,89.0705,89.11,69666.0
2023-12-27 12:40:00,90.3,90.31,90.25,90.26,63937.0,89.11,89.1198,89.0606,89.0705,63937.0
2023-12-27 12:45:00,90.27,90.27,90.19,90.27,80185.0,89.0804,89.0804,89.0014,89.0804,80185.0
2023-12-27 12:50:00,90.27,90.35,90.25,90.26,66268.0,89.0804,89.1593,89.0606,89.0705,66268.0
2023-12-27 12:55:00,90.26,90.31,90.24,90.29,73426.0,89.0705,89.1198,89.0508,89.1001,73426.0
2023-12-27 13:00:00,90.3,90.37,90.27,90.36,67315.0,89.11,89.1791,89.0804,89.1692,67315.0
2023-12-27 13:05:00,90.36,90.52,90.33,90.52,115064.0,89.1692,89.3271,89.1396,89.3271,115064.0
2023-12-27 13:10:00,90.51,90.53,90.41,90.46,93671.0,89.3172,89.337,89.2185,89.2679,93671.0
2023-12-27 13:15:00,90.46,90.54,90.45,90.49,34195.0,89.2679,89.3468,89.258,89.2975,34195.0
2023-12-27 13:20:00,90.48,90.51,90.42,90.43,40081.0,89.2876,89.3172,89.2284,89.2383,40081.0
2023-12-27 13:25:00,90.43,90.48,90.38,90.46,41999.0,89.2383,89.2876,89.1889,89.2679,41999.0
2023-12-27 13:30:00,90.47,90.5,90.4,90.42,51690.0,89.2777,89.3073,89.2087,89.2284,51690.0
2023-12-27 13:35:00,90.42,90.44,90.38,90.43,50683.0,89.2284,89.2481,89.1889,89.2383,50683.0
2023-12-27 13:40:00,90.44,90.5,90.42,90.46,51621.0,89.2481,89.3073,89.2284,89.2679,51621.0
2023-12-27 13:45:00,90.45,90.48,90.42,90.47,47971.0,89.258,89.2876,89.2284,89.2777,47971.0
2023-12-27 13:50:00,90.46,90.48,90.36,90.36,60285.0,89.2679,89.2876,89.1692,89.1692,60285.0
2023-12-27 13:55:00,90.37,90.38,90.24,90.24,79009.0,89.1791,89.1889,89.0508,89.0508,79009.0
2023-12-27 14:00:00,90.24,90.25,90.15,90.2,116713.0,89.0508,89.0606,88.962,89.0113,116713.0
2023-12-27 14:05:00,90.19,90.24,90.13,90.21,142037.0,89.0014,89.0508,88.9422,89.0212,142037.0
2023-12-27 14:10:00,90.21,90.21,90.12,90.14,116970.0,89.0212,89.0212,88.9324,88.9521,116970.0
2023-12-27 14:15:00,90.15,90.18,90.11,90.16,64291.0,88.962,88.9916,88.9225,88.9718,64291.0
2023-12-27 14:20:00,90.16,90.25,90.15,90.22,66598.0,88.9718,89.0606,88.962,89.031,66598.0
2023-12-27 14:25:00,90.22,90.32,90.19,90.27,60825.0,89.031,89.1297,89.0014,89.0804,60825.0
2023-12-27 14:30:00,90.26,90.31,90.21,90.24,96608.0,89.0705,89.1198,89.0212,89.0508,96608.0
2023-12-27 14:35:00,90.23,90.24,90.2,90.21,37647.0,89.0409,89.0508,89.0113,89.0212,37647.0
2023-12-27 14:40:00,90.2,90.22,90.13,90.21,100388.0,89.0113,89.031,88.9422,89.0212,100388.0
2023-12-27 14:45:00,90.21,90.22,90.15,90.18,47779.0,89.0212,89.031,88.962,88.9916,47779.0
2023-12-27 14:50:00,90.18,90.19,90.13,90.14,71379.0,88.9916,89.0014,88.9422,88.9521,71379.0
2023-12-27 14:55:00,90.13,90.23,90.13,90.21,66036.0,88.9422,89.0409,88.9422,89.0212,66036.0
2023-12-27 15:00:00,90.22,90.25,90.18,90.22,80741.0,89.031,89.0606,88.9916,89.031,80741.0
2023-12-27 15:05:00,90.22,90.25,90.18,90.23,80381.0,89.031,89.0606,88.9916,89.0409,80381.0
2023-12-27 15:10:00,90.23,90.25,90.2,90.2,85274.0,89.0409,89.0606,89.0113,89.0113,85274.0
2023-12-27 15:15:00,90.2,90.26,90.18,90.2,83785.0,89.0113,89.0705,88.9916,89.0113,83785.0
2023-12-27 15:20:00,90.2,90.21,90.15,90.16,96199.0,89.0113,89.0212,88.962,88.9718,96199.0
2023-12-27 15:25:00,90.15,90.15,90.1,90.15,120663.0,88.962,88.962,88.9126,88.962,120663.0
2023-12-27 15:30:00,90.15,90.18,90.12,90.16,128422.0,88.962,88.9916,88.9324,88.9718,128422.0
2023-12-27 15:35:00,90.16,90.19,90.11,90.12,110025.0,88.9718,89.0014,88.9225,88.9324,110025.0
2023-12-27 15:40:00,90.13,90.13,90.05,90.07,193674.0,88.9422,88.9422,88.8633,88.883,193674.0
2023-12-27 15:45:00,90.06,90.13,90.04,90.12,168153.0,88.8731,88.9422,88.8534,88.9324,168153.0
2023-12-27 15:50:00,90.11,90.16,90.07,90.14,187573.0,88.9225,88.9718,88.883,88.9521,187573.0
2023-12-27 15:55:00,90.15,90.41,90.14,90.41,630939.0,88.962,89.2185,88.9521,89.2185,630939.0
2023-12-28 09:30:00,90.09,90.33,89.97,90.32,453207.0,88.9027,89.1396,88.7843,89.1297,453207.0
2023-12-28 09:35:00,90.33,90.43,90.22,90.35,155734.0,89.1396,89.2383,89.031,89.1593,155734.0
2023-12-28 09:40:00,90.34,90.51,90.31,90.34,127040.0,89.1495,89.3172,89.1198,89.1495,127040.0
2023-12-28 09:45:00,90.32,90.57,90.32,90.47,125596.0,89.1297,89.3764,89.1297,89.2777,125596.0
2023-12-28 09:50:00,90.5,90.63,90.47,90.59,107869.0,89.3073,89.4356,89.2777,89.3962,107869.0
2023-12-28 09:55:00,90.59,90.72,90.55,90.67,151068.0,89.3962,89.5244,89.3567,89.4751,151068.0
2023-12-28 10:00:00,90.67,90.75,90.61,90.62,110958.0,89.4751,89.5541,89.4159,89.4258,110958.0
2023-12-28 10:05:00,90.62,90.66,90.55,90.65,59675.0,89.4258,89.4652,89.3567,89.4554,59675.0
2023-12-28 10:10:00,90.65,90.77,90.64,90.71,75528.0,89.4554,89.5738,89.4455,89.5146,75528.0
2023-12-28 10:15:00,90.72,90.89,90.71,90.88,118766.0,89.5244,89.6922,89.5146,89.6823,118766.0
2023-12-28 10:20:00,90.88,90.94,90.85,90.88,87293.0,89.6823,89.7415,89.6527,89.6823,87293.0
2023-12-28 10:25:00,90.87,90.98,90.86,90.91,54649.0,89.6725,89.781,89.6626,89.7119,54649.0
2023-12-28 10:30:00,90.92,90.96,90.86,90.88,53462.0,89.7218,89.7613,89.6626,89.6823,53462.0
2023-12-28 10:35:00,90.89,90.9,90.79,90.8,52788.0,89.6922,89.7021,89.5935,89.6034,52788.0
2023-12-28 10:40:00,90.8,90.92,90.79,90.85,65784.0,89.6034,89.7218,89.5935,89.6527,65784.0
2023-12-28 10:45:00,90.85,90.92,90.8,90.88,64012.0,89.6527,89.7218,89.6034,89.6823,64012.0
2023-12-28 10:50:00,90.88,90.88,90.74,90.78,46469.0,89.6823,89.6823,89.5442,89.5837,46469.0
2023-12-28 10:55:00,90.79,90.83,90.74,90.8,54083.0,89.5935,89.633,89.5442,89.6034,54083.0
2023-12-28 11:00:00,90.8,90.85,90.76,90.78,53866.0,89.6034,89.6527,89.5639,89.5837,53866.0
2023-12-28 11:05:00,90.78,90.85,90.68,90.77,68230.0,89.5837,89.6527,89.485,89.5738,68230.0
2023-12-28 11:10:00,90.78,90.79,90.69,90.7,36865.0,89.5837,89.5935,89.4948,89.5047,36865.0
2023-12-28 11:15:00,90.69,90.69,90.55,90.58,60078.0,89.4948,89.4948,89.3567,89.3863,60078.0
2023-12-28 11:20:00,90.58,90.63,90.53,90.54,43126.0,89.3863,89.4356,89.337,89.3468,43126.0
2023-12-28 11:25:00,90.55,90.61,90.48,90.54,65475.0,89.3567,89.4159,89.2876,89.3468,65475.0
2023-12-28 11:30:00,90.55,90.62,90.52,90.61,68257.0,89.3567,89.4258,89.3271,89.4159,68257.0
2023-12-28 11:35:00,90.61,90.65,90.57,90.63,44362.0,89.4159,89.4554,89.3764,89.4356,44362.0
2023-12-28 11:40:00,90.63,90.7,90.61,90.66,58444.0,89.4356,89.5047,89.4159,89.4652,58444.0
2023-12-28 11:45:00,90.67,90.67,90.53,90.55,50153.0,89.4751,89.4751,89.337,89.3567,50153.0
2023-12-28 11:50:00,90.55,90.6,90.54,90.59,35215.0,89.3567,89.406,89.3468,89.3962,35215.0
2023-12-28 11:55:00,90.59,90.6,90.53,90.56,40091.0,89.3962,89.406,89.337,89.3666,40091.0
2023-12-28 12:00:00,90.56,90.64,90.54,90.64,60432.0,89.3666,89.4455,89.3468,89.4455,60432.0
2023-12-28 12:05:00,90.63,90.66,90.56,90.57,57591.0,89.4356,89.4652,89.3666,89.3764,57591.0
2023-12-28 12:10:00,90.56,90.59,90.52,90.54,38888.0,89.3666,89.3962,89.3271,89.3468,38888.0
2023-12-28 12:15:00,90.55,90.62,90.53,90.58,32523.0,89.3567,89.4258,89.337,89.3863,32523.0
2023-12-28 12:20:00,90.57,90.57,90.42,90.45,174866.0,89.3764,89.3764,89.2284,89.258,174866.0
2023-12-28 12:25:00,90.45,90.48,90.42,90.43,59876.0,89.258,89.2876,89.2284,89.2383,59876.0
2023-12-28 12:30:00,90.43,90.52,90.43,90.51,68830.0,89.2383,89.3271,89.2383,89.3172,68830.0
2023-12-28 12:35:00,90.51,90.54,90.48,90.51,54372.0,89.3172,89.3468,89.2876,89.3172,54372.0
2023-12-28 12:40:00,90.49,90.51,90.45,90.48,38639.0,89.2975,89.3172,89.258,89.2876,38639.0
2023-12-28 12:45:00,90.48,90.51,90.36,90.43,79666.0,89.2876,89.3172,89.1692,89.2383,79666.0
2023-12-28 12:50:00,90.42,90.5,90.41,90.47,21021.0,89.2284,89.3073,89.2185,89.2777,21021.0
2023-12-28 12:55:00,90.47,90.5,90.42,90.44,35072.0,89.2777,89.3073,89.2284,89.2481,35072.0
2023-12-28 13:00:00,90.44,90.47,90.34,90.39,69318.0,89.2481,89.2777,89.1495,89.1988,69318.0
2023-12-28 13:05:00,90.38,90.43,90.29,90.43,62560.0,89.1889,89.2383,89.1001,89.2383,62560.0
2023-12-28 13:10:00,90.43,90.46,90.4,90.4,43094.0,89.2383,89.2679,89.2087,89.2087,43094.0
2023-12-28 13:15:00,90.4,90.42,90.35,90.41,44782.0,89.2087,89.2284,89.1593,89.2185,44782.0
2023-12-28 13:20:00,90.41,90.43,90.38,90.4,24405.0,89.2185,89.2383,89.1889,89.2087,24405.0
2023-12-28 13:25:00,90.38,90.41,90.37,90.38,35082.0,89.1889,89.2185,89.1791,89.1889,35082.0
2023-12-28 13:30:00,90.38,90.44,90.38,90.41,35013.0,89.1889,89.2481,89.1889,89.2185,35013.0
2023-12-28 13:35:00,90.41,90.49,90.4,90.44,51404.0,89.2185,89.2975,89.2087,89.2481,51404.0
2023-12-28 13:40:00,90.45,90.46,90.38,90.4,50951.0,89.258,89.2679,89.1889,89.2087,50951.0
2023-12-28 13:45:00,90.41,90.42,90.38,90.41,30969.0,89.2185,89.2284,89.1889,89.2185,30969.0
2023-12-28 13:50:00,90.41,90.5,90.4,90.47,86191.0,89.2185,89.3073,89.2087,89.2777,86191.0
2023-12-28 13:55:00,90.48,90.51,90.44,90.49,39979.0,89.2876,89.3172,89.2481,89.2975,39979.0
2023-12-28 14:00:00,90.5,90.57,90.49,90.55,73208.0,89.3073,89.3764,89.2975,89.3567,73208.0
2023-12-28 14:05:00,90.55,90.56,90.48,90.5,46153.0,89.3567,89.3666,89.2876,89.3073,46153.0
2023-12-28 14:10:00,90.5,90.55,90.49,90.49,47088.0,89.3073,89.3567,89.2975,89.2975,47088.0
2023-12-28 14:15:00,90.49,90.53,90.43,90.44,38488.0,89.2975,89.337,89.2383,89.2481,38488.0
2023-12-28 14:20:00,90.44,90.53,90.44,90.52,29262.0,89.2481,89.337,89.2481,89.3271,29262.0
2023-12-28 14:25:00,90.52,90.55,90.5,90.51,48050.0,89.3271,89.3567,89.3073,89.3172,48050.0
2023-12-28 14:30:00,90.51,90.54,90.49,90.51,56268.0,89.3172,89.3468,89.2975,89.3172,56268.0
2023-12-28 14:35:00,90.52,90.55,90.44,90.48,46366.0,89.3271,89.3567,89.2481,89.2876,46366.0
2023-12-28 14:40:00,90.48,90.5,90.44,90.44,38815.0,89.2876,89.3073,89.2481,89.2481,38815.0
2023-12-28 14:45:00,90.45,90.48,90.39,90.47,81194.0,89.258,89.2876,89.1988,89.2777,81194.0
2023-12-28 14:50:00,90.46,90.47,90.41,90.43,39406.0,89.2679,89.2777,89.2185,89.2383,39406.0
2023-12-28 14:55:00,90.43,90.43,90.38,90.41,34981.0,89.2383,89.2383,89.1889,89.2185,34981.0
2023-12-28 15:00:00,90.41,90.45,90.39,90.44,59976.0,89.2185,89.258,89.1988,89.2481,59976.0
2023-12-28 15:05:00,90.43,90.47,90.39,90.41,68808.0,89.2383,89.2777,89.1988,89.2185,68808.0
2023-12-28 15:10:00,90.41,90.41,90.25,90.34,131503.0,89.2185,89.2185,89.0606,89.1495,131503.0
2023-12-28 15:15:00,90.33,90.35,90.28,90.33,80962.0,89.1396,89.1593,89.0902,89.1396,80962.0
2023-12-28 15:20:00,90.32,90.36,90.31,90.34,46599.0,89.1297,89.1692,89.1198,89.1495,46599.0
2023-12-28 15:25:00,90.33,90.37,90.32,90.35,63053.0,89.1396,89.1791,89.1297,89.1593,63053.0
2023-12-28 15:30:00,90.36,90.38,90.28,90.3,97798.0,89.1692,89.1889,89.0902,89.11,97798.0
2023-12-28 15:35:00,90.3,90.39,90.27,90.35,89743.0,89.11,89.1988,89.0804,89.1593,89743.0
2023-12-28 15:40:00,90.35,90.39,90.33,90.34,101270.0,89.1593,89.1988,89.1396,89.1495,101270.0
2023-12-28 15:45:00,90.33,90.33,90.25,90.29,121525.0,89.1396,89.1396,89.0606,89.1001,121525.0
2023-12-28 15:50:00,90.28,90.35,90.26,90.32,228976.0,89.0902,89.1593,89.0705,89.1297,228976.0
2023-12-28 15:55:00,90.31,90.42,90.22,90.42,523619.0,89.1198,89.2284,89.031,89.2284,523619.0
2023-12-29 09:30:00,90.12,90.29,90.03,90.23,290385.0,88.9324,89.1001,88.8435,89.0409,290385.0
2023-12-29 09:35:00,90.23,90.58,90.15,90.52,240374.0,89.0409,89.3863,88.962,89.3271,240374.0
2023-12-29 09:40:00,90.51,90.52,90.34,90.43,94899.0,89.3172,89.3271,89.1495,89.2383,94899.0
2023-12-29 09:45:00,90.41,90.52,90.38,90.44,143228.0,89.2185,89.3271,89.1889,89.2481,143228.0
2023-12-29 09:50:00,90.44,90.48,90.33,90.47,83440.0,89.2481,89.2876,89.1396,89.2777,83440.0
2023-12-29 09:55:00,90.49,90.51,90.4,90.44,65024.0,89.2975,89.3172,89.2087,89.2481,65024.0
2023-12-29 10:00:00,90.44,90.51,90.4,90.5,179693.0,89.2481,89.3172,89.2087,89.3073,179693.0
2023-12-29 10:05:00,90.5,90.54,90.44,90.47,69653.0,89.3073,89.3468,89.2481,89.2777,69653.0
2023-12-29 10:10:00,90.47,90.6,90.46,90.55,101314.0,89.2777,89.406,89.2679,89.3567,101314.0
2023-12-29 10:15:00,90.55,90.59,90.48,90.53,120912.0,89.3567,89.3962,89.2876,89.337,120912.0
2023-12-29 10:20:00,90.52,90.53,90.39,90.41,84937.0,89.3271,89.337,89.1988,89.2185,84937.0
2023-12-29 10:25:00,90.41,90.51,90.39,90.44,59680.0,89.2185,89.3172,89.1988,89.2481,59680.0
2023-12-29 10:30:00,90.44,90.5,90.3,90.36,93686.0,89.2481,89.3073,89.11,89.1692,93686.0
2023-12-29 10:35:00,90.36,90.36,90.29,90.33,60270.0,89.1692,89.1692,89.1001,89.1396,60270.0
2023-12-29 10:40:00,90.31,90.38,90.2,90.21,75155.0,89.1198,89.1889,89.0113,89.0212,75155.0
2023-12-29 10:45:00,90.21,90.24,90.1,90.18,78182.0,89.0212,89.0508,88.9126,88.9916,78182.0
2023-12-29 10:50:00,90.19,90.21,90.13,90.15,48106.0,89.0014,89.0212,88.9422,88.962,48106.0
2023-12-29 10:55:00,90.13,90.24,90.12,90.13,68760.0,88.9422,89.0508,88.9324,88.9422,68760.0
2023-12-29 11:00:00,90.13,90.24,90.12,90.23,67273.0,88.9422,89.0508,88.9324,89.0409,67273.0
2023-12-29 11:05:00,90.23,90.24,90.15,90.17,55351.0,89.0409,89.0508,88.962,88.9817,55351.0
2023-12-29 11:10:00,90.16,90.21,90.11,90.12,56087.0,88.9718,89.0212,88.9225,88.9324,56087.0
2023-12-29 11:15:00,90.11,90.12,89.97,90.03,187895.0,88.9225,88.9324,88.7843,88.8435,187895.0
2023-12-29 11:20:00,90.04,90.08,89.98,90.05,112975.0,88.8534,88.8929,88.7942,88.8633,112975.0
2023-12-29 11:25:00,90.05,90.07,89.98,90.01,60478.0,88.8633,88.883,88.7942,88.8238,60478.0
2023-12-29 11:30:00,90.01,90.07,89.99,90.05,84577.0,88.8238,88.883,88.8041,88.8633,84577.0
2023-12-29 11:35:00,90.06,90.1,90.0,90.09,53044.0,88.8731,88.9126,88.8139,88.9027,53044.0
2023-12-29 11:40:00,90.09,90.14,90.07,90.12,51924.0,88.9027,88.9521,88.883,88.9324,51924.0
2023-12-29 11:45:00,90.12,90.14,90.1,90.14,85440.0,88.9324,88.9521,88.9126,88.9521,85440.0
2023-12-29 11:50:00,90.13,90.14,90.0,90.05,65966.0,88.9422,88.9521,88.8139,88.8633,65966.0
2023-12-29 11:55:00,90.04,90.11,90.03,90.08,68570.0,88.8534,88.9225,88.8435,88.8929,68570.0
2023-12-29 12:00:00,90.08,90.13,90.06,90.07,34840.0,88.8929,88.9422,88.8731,88.883,34840.0
2023-12-29 12:05:00,90.08,90.08,90.0,90.05,47103.0,88.8929,88.8929,88.8139,88.8633,47103.0
2023-12-29 12:10:00,90.05,90.08,89.98,90.0,69779.0,88.8633,88.8929,88.7942,88.8139,69779.0
2023-12-29 12:15:00,90.0,90.0,89.89,89.94,133619.0,88.8139,88.8139,88.7054,88.7547,133619.0
2023-12-29 12:20:00,89.95,90.0,89.86,89.89,116800.0,88.7646,88.8139,88.6758,88.7054,116800.0
2023-12-29 12:25:00,89.9,89.94,89.86,89.91,113175.0,88.7153,88.7547,88.6758,88.7251,113175.0
2023-12-29 12:30:00,89.92,89.95,89.9,89.92,45257.0,88.735,88.7646,88.7153,88.735,45257.0
2023-12-29 12:35:00,89.93,89.96,89.9,89.96,47064.0,88.7449,88.7745,88.7153,88.7745,47064.0
2023-12-29 12:40:00,89.95,90.04,89.93,90.04,44735.0,88.7646,88.8534,88.7449,88.8534,44735.0
2023-12-29 12:45:00,90.03,90.07,90.0,90.03,46010.0,88.8435,88.883,88.8139,88.8435,46010.0
2023-12-29 12:50:00,90.01,90.14,90.01,90.11,50429.0,88.8238,88.9521,88.8238,88.9225,50429.0
2023-12-29 12:55:00,90.11,90.2,90.09,90.18,101614.0,88.9225,89.0113,88.9027,88.9916,101614.0
2023-12-29 13:00:00,90.19,90.27,90.17,90.24,103167.0,89.0014,89.0804,88.9817,89.0508,103167.0
2023-12-29 13:05:00,90.24,90.28,90.23,90.25,48069.0,89.0508,89.0902,89.0409,89.0606,48069.0
2023-12-29 13:10:00,90.24,90.34,90.24,90.29,59312.0,89.0508,89.1495,89.0508,89.1001,59312.0
2023-12-29 13:15:00,90.28,90.28,90.19,90.22,35815.0,89.0902,89.0902,89.0014,89.031,35815.0
2023-12-29 13:20:00,90.22,90.26,90.19,90.21,38209.0,89.031,89.0705,89.0014,89.0212,38209.0
2023-12-29 13:25:00,90.2,90.23,90.18,90.2,52635.0,89.0113,89.0409,88.9916,89.0113,52635.0
2023-12-29 13:30:00,90.21,90.25,90.19,90.21,44433.0,89.0212,89.0606,89.0014,89.0212,44433.0
2023-12-29 13:35:00,90.21,90.27,90.2,90.27,27801.0,89.0212,89.0804,89.0113,89.0804,27801.0
2023-12-29 13:40:00,90.27,90.3,90.24,90.28,35897.0,89.0804,89.11,89.0508,89.0902,35897.0
2023-12-29 13:45:00,90.27,90.31,90.25,90.31,38692.0,89.0804,89.1198,89.0606,89.1198,38692.0
2023-12-29 13:50:00,90.31,90.33,90.24,90.25,37635.0,89.1198,89.1396,89.0508,89.0606,37635.0
2023-12-29 13:55:00,90.24,90.33,90.22,90.27,39320.0,89.0508,89.1396,89.031,89.0804,39320.0
2023-12-29 14:00:00,90.29,90.34,90.28,90.31,40879.0,89.1001,89.1495,89.0902,89.1198,40879.0
2023-12-29 14:05:00,90.31,90.32,90.26,90.3,22819.0,89.1198,89.1297,89.0705,89.11,22819.0
2023-12-29 14:10:00,90.3,90.32,90.24,90.25,48052.0,89.11,89.1297,89.0508,89.0606,48052.0
2023-12-29 14:15:00,90.25,90.28,90.23,90.25,37901.0,89.0606,89.0902,89.0409,89.0606,37901.0
2023-12-29 14:20:00,90.25,90.3,90.2,90.2,35663.0,89.0606,89.11,89.0113,89.0113,35663.0
2023-12-29 14:25:00,90.2,90.26,90.19,90.2,40024.0,89.0113,89.0705,89.0014,89.0113,40024.0
2023-12-29 14:30:00,90.21,90.25,90.21,90.23,45823.0,89.0212,89.0606,89.0212,89.0409,45823.0
2023-12-29 14:35:00,90.23,90.26,90.21,90.23,48565.0,89.0409,89.0705,89.0212,89.0409,48565.0
2023-12-29 14:40:00,90.22,90.26,90.21,90.25,35467.0,89.031,89.0705,89.0212,89.0606,35467.0
2023-12-29 14:45:00,90.25,90.28,90.23,90.27,32106.0,89.0606,89.0902,89.0409,89.0804,32106.0
2023-12-29 14:50:00,90.27,90.31,90.26,90.3,57239.0,89.0804,89.1198,89.0705,89.11,57239.0
2023-12-29 14:55:00,90.3,90.32,90.25,90.28,49784.0,89.11,89.1297,89.0606,89.0902,49784.0
2023-12-29 15:00:00,90.28,90.33,90.23,90.25,50205.0,89.0902,89.1396,89.0409,89.0606,50205.0
2023-12-29 15:05:00,90.24,90.36,90.23,90.32,82680.0,89.0508,89.1692,89.0409,89.1297,82680.0
2023-12-29 15:10:00,90.32,90.37,90.31,90.34,45915.0,89.1297,89.1791,89.1198,89.1495,45915.0
2023-12-29 15:15:00,90.33,90.33,90.27,90.28,55060.0,89.1396,89.1396,89.0804,89.0902,55060.0
2023-12-29 15:20:00,90.28,90.3,90.23,90.26,44895.0,89.0902,89.11,89.0409,89.0705,44895.0
2023-12-29 15:25:00,90.27,90.35,90.26,90.34,67053.0,89.0804,89.1593,89.0705,89.1495,67053.0
2023-12-29 15:30:00,90.34,90.35,90.25,90.26,71571.0,89.1495,89.1593,89.0606,89.0705,71571.0
2023-12-29 15:35:00,90.26,90.32,90.25,90.31,69668.0,89.0705,89.1297,89.0606,89.1198,69668.0
2023-12-29 15:40:00,90.31,90.35,90.27,90.29,103283.0,89.1198,89.1593,89.0804,89.1001,103283.0
2023-12-29 15:45:00,90.29,90.31,90.25,90.27,196628.0,89.1001,89.1198,89.0606,89.0804,196628.0
2023-12-29 15:50:00,90.26,90.31,90.13,90.18,292236.0,89.0705,89.1198,88.9422,88.9916,292236.0
2023-12-29 15:55:00,90.18,90.35,90.14,90.3,598271.0,88.9916,89.1593,88.9521,89.11,598271.0
2024-01-02 09:30:00,90.1,90.34,89.96,90.06,271677.0,88.9126,89.1495,88.7745,88.8731,271677.0
2024-01-02 09:35:00,90.05,90.16,89.78,89.82,116492.0,88.8633,88.9718,88.5968,88.6363,116492.0
2024-01-02 09:40:00,89.83,89.98,89.77,89.77,164397.0,88.6462,88.7942,88.587,88.587,164397.0
2024-01-02 09:45:00,89.8,90.0,89.73,89.82,128898.0,88.6166,88.8139,88.5475,88.6363,128898.0
2024-01-02 09:50:00,89.81,90.05,89.74,89.79,116120.0,88.6264,88.8633,88.5574,88.6067,116120.0
2024-01-02 09:55:00,89.8,90.04,89.78,90.04,79438.0,88.6166,88.8534,88.5968,88.8534,79438.0
2024-01-02 10:00:00,90.04,90.15,90.0,90.06,87642.0,88.8534,88.962,88.8139,88.8731,87642.0
2024-01-02 10:05:00,90.05,90.11,90.0,90.06,84124.0,88.8633,88.9225,88.8139,88.8731,84124.0
2024-01-02 10:10:00,90.06,90.22,90.05,90.22,126206.0,88.8731,89.031,88.8633,89.031,126206.0
2024-01-02 10:15:00,90.22,90.46,90.2,90.45,134310.0,89.031,89.2679,89.0113,89.258,134310.0
2024-01-02 10:20:00,90.44,90.45,90.36,90.4,48344.0,89.2481,89.258,89.1692,89.2087,48344.0
2024-01-02 10:25:00,90.41,90.45,90.32,90.37,46061.0,89.2185,89.258,89.1297,89.1791,46061.0
2024-01-02 10:30:00,90.37,90.39,90.22,90.26,60940.0,89.1791,89.1988,89.031,89.0705,60940.0
2024-01-02 10:35:00,90.25,90.37,90.22,90.37,38572.0,89.0606,89.1791,89.031,89.1791,38572.0
2024-01-02 10:40:00,90.38,90.64,90.38,90.62,100693.0,89.1889,89.4455,89.1889,89.4258,100693.0
2024-01-02 10:45:00,90.62,90.68,90.49,90.67,138353.0,89.4258,89.485,89.2975,89.4751,138353.0
2024-01-02 10:50:00,90.68,90.84,90.65,90.75,97480.0,89.485,89.6429,89.4554,89.5541,97480.0
2024-01-02 10:55:00,90.75,90.8,90.54,90.59,66715.0,89.5541,89.6034,89.3468,89.3962,66715.0
2024-01-02 11:00:00,90.58,90.71,90.52,90.7,114435.0,89.3863,89.5146,89.3271,89.5047,114435.0
2024-01-02 11:05:00,90.71,90.71,90.47,90.55,59227.0,89.5146,89.5146,89.2777,89.3567,59227.0
2024-01-02 11:10:00,90.54,90.65,90.48,90.62,69704.0,89.3468,89.4554,89.2876,89.4258,69704.0
2024-01-02 11:15:00,90.61,90.8,90.6,90.76,52636.0,89.4159,89.6034,89.406,89.5639,52636.0
2024-01-02 11:20:00,90.77,90.78,90.63,90.7,36301.0,89.5738,89.5837,89.4356,89.5047,36301.0
2024-01-02 11:25:00,90.7,90.73,90.67,90.68,50973.0,89.5047,89.5343,89.4751,89.485,50973.0
2024-01-02 11:30:00,90.68,90.78,90.53,90.69,94129.0,89.485,89.5837,89.337,89.4948,94129.0
2024-01-02 11:35:00,90.7,90.84,90.68,90.84,59430.0,89.5047,89.6429,89.485,89.6429,59430.0
2024-01-02 11:40:00,90.84,90.89,90.81,90.89,57330.0,89.6429,89.6922,89.6133,89.6922,57330.0
2024-01-02 11:45:00,90.89,91.05,90.83,91.05,94836.0,89.6922,89.8501,89.633,89.8501,94836.0
2024-01-02 11:50:00,91.05,91.05,90.98,91.04,54470.0,89.8501,89.8501,89.781,89.8402,54470.0
2024-01-02 11:55:00,91.04,91.08,90.98,91.02,58954.0,89.8402,89.8797,89.781,89.8205,58954.0
2024-01-02 12:00:00,91.03,91.12,90.99,91.08,51089.0,89.8304,89.9192,89.7909,89.8797,51089.0
2024-01-02 12:05:00,91.08,91.1,91.01,91.09,33883.0,89.8797,89.8994,89.8106,89.8896,33883.0
2024-01-02 12:10:00,91.09,91.24,91.09,91.22,60809.0,89.8896,90.0376,89.8896,90.0179,60809.0
2024-01-02 12:15:00,91.2,91.31,91.14,91.3,108265.0,89.9981,90.1067,89.9389,90.0968,108265.0
2024-01-02 12:20:00,91.3,91.34,91.26,91.31,94806.0,90.0968,90.1363,90.0573,90.1067,94806.0
2024-01-02 12:25:00,91.31,91.32,91.2,91.24,41241.0,90.1067,90.1165,89.9981,90.0376,41241.0
2024-01-02 12:30:00,91.25,91.41,91.22,91.4,112310.0,90.0475,90.2054,90.0179,90.1955,112310.0
2024-01-02 12:35:00,91.38,91.41,91.29,91.39,34852.0,90.1757,90.2054,90.0869,90.1856,34852.0
2024-01-02 12:40:00,91.4,91.48,91.4,91.46,78387.0,90.1955,90.2744,90.1955,90.2547,78387.0
2024-01-02 12:45:00,91.46,91.46,91.26,91.33,42068.0,90.2547,90.2547,90.0573,90.1264,42068.0
2024-01-02 12:50:00,91.33,91.34,91.25,91.26,56734.0,90.1264,90.1363,90.0475,90.0573,56734.0
2024-01-02 12:55:00,91.27,91.34,91.2,91.34,30020.0,90.0672,90.1363,89.9981,90.1363,30020.0
2024-01-02 13:00:00,91.33,91.33,91.15,91.17,55001.0,90.1264,90.1264,89.9488,89.9685,55001.0
2024-01-02 13:05:00,91.17,91.26,91.14,91.23,84525.0,89.9685,90.0573,89.9389,90.0277,84525.0
2024-01-02 13:10:00,91.22,91.24,91.16,91.23,46235.0,90.0179,90.0376,89.9586,90.0277,46235.0
2024-01-02 13:15:00,91.22,91.27,91.18,91.21,44198.0,90.0179,90.0672,89.9784,90.008,44198.0
2024-01-02 13:20:00,91.22,91.26,91.15,91.19,35637.0,90.0179,90.0573,89.9488,89.9883,35637.0
2024-01-02 13:25:00,91.19,91.2,91.09,91.09,38503.0,89.9883,89.9981,89.8896,89.8896,38503.0
2024-01-02 13:30:00,91.08,91.13,91.05,91.11,35587.0,89.8797,89.929,89.8501,89.9093,35587.0
2024-01-02 13:35:00,91.11,91.12,91.02,91.05,60790.0,89.9093,89.9192,89.8205,89.8501,60790.0
2024-01-02 13:40:00,91.06,91.16,91.05,91.11,40748.0,89.86,89.9586,89.8501,89.9093,40748.0
2024-01-02 13:45:00,91.13,91.18,91.07,91.15,52486.0,89.929,89.9784,89.8698,89.9488,52486.0
2024-01-02 13:50:00,91.15,91.16,91.07,91.09,57654.0,89.9488,89.9586,89.8698,89.8896,57654.0
2024-01-02 13:55:00,91.09,91.11,90.92,90.92,65109.0,89.8896,89.9093,89.7218,89.7218,65109.0
2024-01-02 14:00:00,90.92,90.96,90.78,90.81,92556.0,89.7218,89.7613,89.5837,89.6133,92556.0
2024-01-02 14:05:00,90.81,90.82,90.62,90.65,64629.0,89.6133,89.6231,89.4258,89.4554,64629.0
2024-01-02 14:10:00,90.65,90.72,90.62,90.65,49471.0,89.4554,89.5244,89.4258,89.4554,49471.0
2024-01-02 14:15:00,90.65,90.69,90.61,90.63,46543.0,89.4554,89.4948,89.4159,89.4356,46543.0
2024-01-02 14:20:00,90.63,90.67,90.58,90.59,46834.0,89.4356,89.4751,89.3863,89.3962,46834.0
2024-01-02 14:25:00,90.59,90.61,90.53,90.61,48201.0,89.3962,89.4159,89.337,89.4159,48201.0
2024-01-02 14:30:00,90.61,90.68,90.6,90.66,73641.0,89.4159,89.485,89.406,89.4652,73641.0
2024-01-02 14:35:00,90.67,90.7,90.61,90.62,35936.0,89.4751,89.5047,89.4159,89.4258,35936.0
2024-01-02 14:40:00,90.62,90.67,90.6,90.65,51772.0,89.4258,89.4751,89.406,89.4554,51772.0
2024-01-02 14:45:00,90.65,90.66,90.58,90.59,55860.0,89.4554,89.4652,89.3863,89.3962,55860.0
2024-01-02 14:50:00,90.59,90.65,90.58,90.63,40407.0,89.3962,89.4554,89.3863,89.4356,40407.0
2024-01-02 14:55:00,90.62,90.62,90.53,90.54,32717.0,89.4258,89.4258,89.337,89.3468,32717.0
2024-01-02 15:00:00,90.53,90.55,90.4,90.41,95950.0,89.337,89.3567,89.2087,89.2185,95950.0
2024-01-02 15:05:00,90.4,90.48,90.34,90.45,84167.0,89.2087,89.2876,89.1495,89.258,84167.0
2024-01-02 15:10:00,90.45,90.49,90.32,90.35,44955.0,89.258,89.2975,89.1297,89.1593,44955.0
2024-01-02 15:15:00,90.35,90.36,90.28,90.33,74489.0,89.1593,89.1692,89.0902,89.1396,74489.0
2024-01-02 15:20:00,90.32,90.33,90.27,90.28,50850.0,89.1297,89.1396,89.0804,89.0902,50850.0
2024-01-02 15:25:00,90.28,90.31,90.23,90.28,73740.0,89.0902,89.1198,89.0409,89.0902,73740.0
2024-01-02 15:30:00,90.29,90.39,90.29,90.36,102856.0,89.1001,89.1988,89.1001,89.1692,102856.0
2024-01-02 15:35:00,90.36,90.41,90.34,90.4,86082.0,89.1692,89.2185,89.1495,89.2087,86082.0
2024-01-02 15:40:00,90.4,90.47,90.36,90.42,111749.0,89.2087,89.2777,89.1692,89.2284,111749.0
2024-01-02 15:45:00,90.42,90.51,90.37,90.5,124859.0,89.2284,89.3172,89.1791,89.3073,124859.0
2024-01-02 15:50:00,90.5,90.65,90.5,90.59,244024.0,89.3073,89.4554,89.3073,89.3962,244024.0
2024-01-02 15:55:00,90.6,90.79,90.59,90.74,478637.0,89.406,89.5935,89.3962,89.5442,478637.0
2024-01-03 09:30:00,90.23,90.4,90.0,90.3,331646.0,89.0409,89.2087,88.8139,89.11,331646.0
2024-01-03 09:35:00,90.31,90.5,90.08,90.48,156731.0,89.1198,89.3073,88.8929,89.2876,156731.0
2024-01-03 09:40:00,90.49,90.66,90.42,90.62,143651.0,89.2975,89.4652,89.2284,89.4258,143651.0
2024-01-03 09:45:00,90.6,90.7,90.33,90.53,178514.0,89.406,89.5047,89.1396,89.337,178514.0
2024-01-03 09:50:00,90.52,91.0,90.52,90.92,182262.0,89.3271,89.8008,89.3271,89.7218,182262.0
2024-01-03 09:55:00,90.94,91.02,90.74,90.75,234871.0,89.7415,89.8205,89.5442,89.5541,234871.0
2024-01-03 10:00:00,90.74,90.98,90.72,90.87,97327.0,89.5442,89.781,89.5244,89.6725,97327.0
2024-01-03 10:05:00,90.89,90.96,90.74,90.75,86503.0,89.6922,89.7613,89.5442,89.5541,86503.0
2024-01-03 10:10:00,90.75,90.76,90.58,90.65,94109.0,89.5541,89.5639,89.3863,89.4554,94109.0
2024-01-03 10:15:00,90.67,90.69,90.57,90.59,70675.0,89.4751,89.4948,89.3764,89.3962,70675.0
2024-01-03 10:20:00,90.59,90.72,90.52,90.68,116417.0,89.3962,89.5244,89.3271,89.485,116417.0
2024-01-03 10:25:00,90.69,90.84,90.68,90.71,103414.0,89.4948,89.6429,89.485,89.5146,103414.0
2024-01-03 10:30:00,90.71,90.72,90.46,90.49,61200.0,89.5146,89.5244,89.2679,89.2975,61200.0
2024-01-03 10:35:00,90.48,90.49,90.25,90.29,93999.0,89.2876,89.2975,89.0606,89.1001,93999.0
2024-01-03 10:40:00,90.28,90.43,90.23,90.41,101155.0,89.0902,89.2383,89.0409,89.2185,101155.0
2024-01-03 10:45:00,90.38,90.39,90.22,90.26,98465.0,89.1889,89.1988,89.031,89.0705,98465.0
2024-01-03 10:50:00,90.26,90.39,90.24,90.28,81042.0,89.0705,89.1988,89.0508,89.0902,81042.0
2024-01-03 10:55:00,90.28,90.36,90.22,90.33,124470.0,89.0902,89.1692,89.031,89.1396,124470.0
2024-01-03 11:00:00,90.31,90.52,90.3,90.52,60261.0,89.1198,89.3271,89.11,89.3271,60261.0
2024-01-03 11:05:00,90.52,90.6,90.46,90.55,49871.0,89.3271,89.406,89.2679,89.3567,49871.0
2024-01-03 11:10:00,90.55,90.57,90.49,90.51,40952.0,89.3567,89.3764,89.2975,89.3172,40952.0
2024-01-03 11:15:00,90.51,90.6,90.5,90.56,52759.0,89.3172,89.406,89.3073,89.3666,52759.0
2024-01-03 11:20:00,90.57,90.7,90.57,90.7,56347.0,89.3764,89.5047,89.3764,89.5047,56347.0
2024-01-03 11:25:00,90.71,90.89,90.69,90.88,70497.0,89.5146,89.6922,89.4948,89.6823,70497.0
2024-01-03 11:30:00,90.89,90.92,90.75,90.77,73739.0,89.6922,89.7218,89.5541,89.5738,73739.0
2024-01-03 11:35:00,90.77,90.81,90.71,90.79,41604.0,89.5738,89.6133,89.5146,89.5935,41604.0
2024-01-03 11:40:00,90.79,91.0,90.76,90.99,54971.0,89.5935,89.8008,89.5639,89.7909,54971.0
2024-01-03 11:45:00,90.98,91.01,90.84,90.91,46976.0,89.781,89.8106,89.6429,89.7119,46976.0
2024-01-03 11:50:00,90.91,90.92,90.77,90.78,41935.0,89.7119,89.7218,89.5738,89.5837,41935.0
2024-01-03 11:55:00,90.77,90.88,90.76,90.85,46636.0,89.5738,89.6823,89.5639,89.6527,46636.0
2024-01-03 12:00:00,90.86,90.88,90.76,90.82,62956.0,89.6626,89.6823,89.5639,89.6231,62956.0
2024-01-03 12:05:00,90.83,90.99,90.82,90.9,40986.0,89.633,89.7909,89.6231,89.7021,40986.0
2024-01-03 12:10:00,90.89,90.9,90.78,90.83,33799.0,89.6922,89.7021,89.5837,89.633,33799.0
2024-01-03 12:15:00,90.82,90.84,90.73,90.73,59751.0,89.6231,89.6429,89.5343,89.5343,59751.0
2024-01-03 12:20:00,90.74,90.76,90.65,90.68,77215.0,89.5442,89.5639,89.4554,89.485,77215.0
2024-01-03 12:25:00,90.69,90.75,90.67,90.69,62802.0,89.4948,89.5541,89.4751,89.4948,62802.0
2024-01-03 12:30:00,90.69,90.83,90.69,90.83,75318.0,89.4948,89.633,89.4948,89.633,75318.0
2024-01-03 12:35:00,90.83,90.9,90.82,90.88,52452.0,89.633,89.7021,89.6231,89.6823,52452.0
2024-01-03 12:40:00,90.88,90.96,90.82,90.84,49421.0,89.6823,89.7613,89.6231,89.6429,49421.0
2024-01-03 12:45:00,90.85,90.95,90.85,90.95,22196.0,89.6527,89.7514,89.6527,89.7514,22196.0
2024-01-03 12:50:00,90.94,90.99,90.92,90.94,49999.0,89.7415,89.7909,89.7218,89.7415,49999.0
2024-01-03 12:55:00,90.93,91.06,90.92,91.03,62550.0,89.7317,89.86,89.7218,89.8304,62550.0
2024-01-03 13:00:00,91.03,91.29,91.03,91.28,106017.0,89.8304,90.0869,89.8304,90.0771,106017.0
2024-01-03 13:05:00,91.29,91.29,91.09,91.14,53709.0,90.0869,90.0869,89.8896,89.9389,53709.0
2024-01-03 13:10:00,91.13,91.22,91.1,91.13,45265.0,89.929,90.0179,89.8994,89.929,45265.0
2024-01-03 13:15:00,91.12,91.26,91.12,91.26,36551.0,89.9192,90.0573,89.9192,90.0573,36551.0
2024-01-03 13:20:00,91.26,91.31,91.18,91.3,56203.0,90.0573,90.1067,89.9784,90.0968,56203.0
2024-01-03 13:25:00,91.3,91.45,91.29,91.37,75477.0,90.0968,90.2448,90.0869,90.1659,75477.0
2024-01-03 13:30:00,91.37,91.51,91.24,91.47,130810.0,90.1659,90.304,90.0376,90.2646,130810.0
2024-01-03 13:35:00,91.46,91.5,91.32,91.49,71653.0,90.2547,90.2942,90.1165,90.2843,71653.0
2024-01-03 13:40:00,91.48,91.52,91.41,91.44,92905.0,90.2744,90.3139,90.2054,90.235,92905.0
2024-01-03 13:45:00,91.43,91.55,91.41,91.55,73490.0,90.2251,90.3435,90.2054,90.3435,73490.0
2024-01-03 13:50:00,91.54,91.57,91.51,91.54,47710.0,90.3336,90.3632,90.304,90.3336,47710.0
2024-01-03 13:55:00,91.54,91.57,91.53,91.56,34616.0,90.3336,90.3632,90.3238,90.3534,34616.0
2024-01-03 14:00:00,91.56,91.65,91.35,91.36,109236.0,90.3534,90.4422,90.1461,90.156,109236.0
2024-01-03 14:05:00,91.36,91.41,91.24,91.3,112400.0,90.156,90.2054,90.0376,90.0968,112400.0
2024-01-03 14:10:00,91.31,91.41,91.24,91.32,81045.0,90.1067,90.2054,90.0376,90.1165,81045.0
2024-01-03 14:15:00,91.32,91.63,91.31,91.61,65892.0,90.1165,90.4225,90.1067,90.4027,65892.0
2024-01-03 14:20:00,91.61,91.66,91.55,91.65,79368.0,90.4027,90.4521,90.3435,90.4422,79368.0
2024-01-03 14:25:00,91.65,92.06,91.64,92.05,185643.0,90.4422,90.8468,90.4323,90.8369,185643.0
2024-01-03 14:30:00,92.08,92.08,91.77,91.79,99436.0,90.8665,90.8665,90.5606,90.5803,99436.0
2024-01-03 14:35:00,91.77,91.98,91.76,91.95,96674.0,90.5606,90.7678,90.5507,90.7382,96674.0
2024-01-03 14:40:00,91.95,92.02,91.79,91.96,96116.0,90.7382,90.8073,90.5803,90.7481,96116.0
2024-01-03 14:45:00,91.95,91.97,91.84,91.9,65553.0,90.7382,90.758,90.6297,90.6889,65553.0
2024-01-03 14:50:00,91.9,91.98,91.87,91.93,62373.0,90.6889,90.7678,90.6593,90.7185,62373.0
2024-01-03 14:55:00,91.94,91.94,91.85,91.93,50379.0,90.7284,90.7284,90.6396,90.7185,50379.0
2024-01-03 15:00:00,91.93,91.94,91.64,91.76,97936.0,90.7185,90.7284,90.4323,90.5507,97936.0
2024-01-03 15:05:00,91.76,91.77,91.66,91.67,58755.0,90.5507,90.5606,90.4521,90.4619,58755.0
2024-01-03 15:10:00,91.67,91.69,91.6,91.65,51333.0,90.4619,90.4817,90.3928,90.4422,51333.0
2024-01-03 15:15:00,91.65,91.65,91.53,91.58,62812.0,90.4422,90.4422,90.3238,90.3731,62812.0
2024-01-03 15:20:00,91.58,91.7,91.54,91.58,59522.0,90.3731,90.4915,90.3336,90.3731,59522.0
2024-01-03 15:25:00,91.58,91.62,91.46,91.49,59193.0,90.3731,90.4126,90.2547,90.2843,59193.0
2024-01-03 15:30:00,91.5,91.69,91.47,91.69,99015.0,90.2942,90.4817,90.2646,90.4817,99015.0
2024-01-03 15:35:00,91.69,91.76,91.66,91.69,106027.0,90.4817,90.5507,90.4521,90.4817,106027.0
2024-01-03 15:40:00,91.7,91.77,91.53,91.54,102277.0,90.4915,90.5606,90.3238,90.3336,102277.0
2024-01-03 15:45:00,91.54,91.71,91.52,91.69,156546.0,90.3336,90.5014,90.3139,90.4817,156546.0
2024-01-03 15:50:00,91.7,91.72,91.59,91.64,305008.0,90.4915,90.5113,90.383,90.4323,305008.0
2024-01-03 15:55:00,91.65,91.74,91.63,91.66,555521.0,90.4422,90.531,90.4225,90.4521,555521.0
2024-01-04 09:30:00,91.94,91.94,91.27,91.27,324152.0,90.7284,90.7284,90.0672,90.0672,324152.0
2024-01-04 09:35:00,91.32,91.59,91.14,91.46,152823.0,90.1165,90.383,89.9389,90.2547,152823.0
2024-01-04 09:40:00,91.44,91.46,91.25,91.32,71816.0,90.235,90.2547,90.0475,90.1165,71816.0
2024-01-04 09:45:00,91.31,91.33,91.08,91.09,70816.0,90.1067,90.1264,89.8797,89.8896,70816.0
2024-01-04 09:50:00,91.08,91.12,90.98,91.06,80514.0,89.8797,89.9192,89.781,89.86,80514.0
2024-01-04 09:55:00,91.06,91.15,90.77,90.8,91191.0,89.86,89.9488,89.5738,89.6034,91191.0
2024-01-04 10:00:00,90.8,90.87,90.63,90.65,101282.0,89.6034,89.6725,89.4356,89.4554,101282.0
2024-01-04 10:05:00,90.66,90.79,90.47,90.79,153053.0,89.4652,89.5935,89.2777,89.5935,153053.0
2024-01-04 10:10:00,90.79,90.79,90.5,90.52,125247.0,89.5935,89.5935,89.3073,89.3271,125247.0
2024-01-04 10:15:00,90.53,90.54,90.26,90.32,173417.0,89.337,89.3468,89.0705,89.1297,173417.0
2024-01-04 10:20:00,90.33,90.34,90.14,90.19,208555.0,89.1396,89.1495,88.9521,89.0014,208555.0
2024-01-04 10:25:00,90.19,90.24,90.13,90.15,148039.0,89.0014,89.0508,88.9422,88.962,148039.0
2024-01-04 10:30:00,90.14,90.29,90.06,90.27,246606.0,88.9521,89.1001,88.8731,89.0804,246606.0
2024-01-04 10:35:00,90.28,90.29,90.0,90.0,232157.0,89.0902,89.1001,88.8139,88.8139,232157.0
2024-01-04 10:40:00,90.01,90.08,90.0,90.08,123100.0,88.8238,88.8929,88.8139,88.8929,123100.0
2024-01-04 10:45:00,90.08,90.34,90.08,90.26,163727.0,88.8929,89.1495,88.8929,89.0705,163727.0
2024-01-04 10:50:00,90.26,90.27,90.11,90.2,80713.0,89.0705,89.0804,88.9225,89.0113,80713.0
2024-01-04 10:55:00,90.2,90.21,90.0,90.02,148980.0,89.0113,89.0212,88.8139,88.8337,148980.0
2024-01-04 11:00:00,90.03,90.07,90.0,90.06,117170.0,88.8435,88.883,88.8139,88.8731,117170.0
2024-01-04 11:05:00,90.05,90.09,90.0,90.05,171916.0,88.8633,88.9027,88.8139,88.8633,171916.0
2024-01-04 11:10:00,90.04,90.34,90.03,90.24,152719.0,88.8534,89.1495,88.8435,89.0508,152719.0
2024-01-04 11:15:00,90.25,90.42,90.17,90.18,161927.0,89.0606,89.2284,88.9817,88.9916,161927.0
2024-01-04 11:20:00,90.19,90.32,90.17,90.31,57057.0,89.0014,89.1297,88.9817,89.1198,57057.0
2024-01-04 11:25:00,90.31,90.43,90.29,90.35,185542.0,89.1198,89.2383,89.1001,89.1593,185542.0
2024-01-04 11:30:00,90.36,90.4,90.3,90.38,114925.0,89.1692,89.2087,89.11,89.1889,114925.0
2024-01-04 11:35:00,90.38,90.63,90.37,90.56,101231.0,89.1889,89.4356,89.1791,89.3666,101231.0
2024-01-04 11:40:00,90.55,90.62,90.45,90.53,121631.0,89.3567,89.4258,89.258,89.337,121631.0
2024-01-04 11:45:00,90.52,90.63,90.5,90.54,133393.0,89.3271,89.4356,89.3073,89.3468,133393.0
2024-01-04 11:50:00,90.54,90.54,90.32,90.46,208042.0,89.3468,89.3468,89.1297,89.2679,208042.0
2024-01-04 11:55:00,90.46,90.59,90.44,90.58,82183.0,89.2679,89.3962,89.2481,89.3863,82183.0
2024-01-04 12:00:00,90.58,90.62,90.42,90.47,96741.0,89.3863,89.4258,89.2284,89.2777,96741.0
2024-01-04 12:05:00,90.48,90.5,90.42,90.5,41882.0,89.2876,89.3073,89.2284,89.3073,41882.0
2024-01-04 12:10:00,90.51,90.68,90.5,90.62,63886.0,89.3172,89.485,89.3073,89.4258,63886.0
2024-01-04 12:15:00,90.62,90.67,90.51,90.6,46426.0,89.4258,89.4751,89.3172,89.406,46426.0
2024-01-04 12:20:00,90.58,90.6,90.48,90.49,36927.0,89.3863,89.406,89.2876,89.2975,36927.0
2024-01-04 12:25:00,90.49,90.56,90.45,90.47,33147.0,89.2975,89.3666,89.258,89.2777,33147.0
2024-01-04 12:30:00,90.46,90.47,90.28,90.29,58221.0,89.2679,89.2777,89.0902,89.1001,58221.0
2024-01-04 12:35:00,90.3,90.34,90.27,90.32,80642.0,89.11,89.1495,89.0804,89.1297,80642.0
2024-01-04 12:40:00,90.31,90.33,90.14,90.14,50764.0,89.1198,89.1396,88.9521,88.9521,50764.0
2024-01-04 12:45:00,90.14,90.15,90.05,90.13,85113.0,88.9521,88.962,88.8633,88.9422,85113.0
2024-01-04 12:50:00,90.14,90.25,90.09,90.23,65137.0,88.9521,89.0606,88.9027,89.0409,65137.0
2024-01-04 12:55:00,90.22,90.25,90.11,90.24,57832.0,89.031,89.0606,88.9225,89.0508,57832.0
2024-01-04 13:00:00,90.24,90.27,90.2,90.27,48851.0,89.0508,89.0804,89.0113,89.0804,48851.0
2024-01-04 13:05:00,90.28,90.3,90.22,90.27,69425.0,89.0902,89.11,89.031,89.0804,69425.0
2024-01-04 13:10:00,90.26,90.37,90.24,90.34,65608.0,89.0705,89.1791,89.0508,89.1495,65608.0
2024-01-04 13:15:00,90.34,90.34,90.29,90.31,35346.0,89.1495,89.1495,89.1001,89.1198,35346.0
2024-01-04 13:20:00,90.31,90.35,90.3,90.32,81888.0,89.1198,89.1593,89.11,89.1297,81888.0
2024-01-04 13:25:00,90.31,90.33,90.15,90.2,44336.0,89.1198,89.1396,88.962,89.0113,44336.0
2024-01-04 13:30:00,90.22,90.32,90.21,90.26,23921.0,89.031,89.1297,89.0212,89.0705,23921.0
2024-01-04 13:35:00,90.27,90.38,90.26,90.36,44122.0,89.0804,89.1889,89.0705,89.1692,44122.0
2024-01-04 13:40:00,90.38,90.44,90.35,90.44,34255.0,89.1889,89.2481,89.1593,89.2481,34255.0
2024-01-04 13:45:00,90.43,90.57,90.43,90.53,77070.0,89.2383,89.3764,89.2383,89.337,77070.0
2024-01-04 13:50:00,90.52,90.61,90.51,90.54,102398.0,89.3271,89.4159,89.3172,89.3468,102398.0
2024-01-04 13:55:00,90.53,90.56,90.49,90.51,26411.0,89.337,89.3666,89.2975,89.3172,26411.0
2024-01-04 14:00:00,90.52,90.58,90.48,90.49,32789.0,89.3271,89.3863,89.2876,89.2975,32789.0
2024-01-04 14:05:00,90.49,90.54,90.46,90.51,25816.0,89.2975,89.3468,89.2679,89.3172,25816.0
2024-01-04 14:10:00,90.51,90.52,90.43,90.45,32012.0,89.3172,89.3271,89.2383,89.258,32012.0
2024-01-04 14:15:00,90.44,90.53,90.44,90.46,45273.0,89.2481,89.337,89.2481,89.2679,45273.0
2024-01-04 14:20:00,90.45,90.51,90.42,90.45,23655.0,89.258,89.3172,89.2284,89.258,23655.0
2024-01-04 14:25:00,90.45,90.46,90.35,90.38,88268.0,89.258,89.2679,89.1593,89.1889,88268.0
2024-01-04 14:30:00,90.37,90.45,90.34,90.43,30491.0,89.1791,89.258,89.1495,89.2383,30491.0
2024-01-04 14:35:00,90.43,90.5,90.41,90.5,48150.0,89.2383,89.3073,89.2185,89.3073,48150.0
2024-01-04 14:40:00,90.5,90.58,90.49,90.54,52679.0,89.3073,89.3863,89.2975,89.3468,52679.0
2024-01-04 14:45:00,90.54,90.62,90.46,90.58,63211.0,89.3468,89.4258,89.2679,89.3863,63211.0
2024-01-04 14:50:00,90.58,90.73,90.58,90.73,82432.0,89.3863,89.5343,89.3863,89.5343,82432.0
2024-01-04 14:55:00,90.72,90.73,90.65,90.7,45395.0,89.5244,89.5343,89.4554,89.5047,45395.0
2024-01-04 15:00:00,90.71,90.78,90.7,90.72,72043.0,89.5146,89.5837,89.5047,89.5244,72043.0
2024-01-04 15:05:00,90.72,90.85,90.72,90.84,50119.0,89.5244,89.6527,89.5244,89.6429,50119.0
2024-01-04 15:10:00,90.83,90.87,90.78,90.79,69777.0,89.633,89.6725,89.5837,89.5935,69777.0
2024-01-04 15:15:00,90.79,90.79,90.68,90.77,55777.0,89.5935,89.5935,89.485,89.5738,55777.0
2024-01-04 15:20:00,90.77,90.86,90.76,90.84,46872.0,89.5738,89.6626,89.5639,89.6429,46872.0
2024-01-04 15:25:00,90.83,90.89,90.82,90.88,61044.0,89.633,89.6922,89.6231,89.6823,61044.0
2024-01-04 15:30:00,90.88,90.89,90.79,90.8,97782.0,89.6823,89.6922,89.5935,89.6034,97782.0
2024-01-04 15:35:00,90.79,90.96,90.79,90.95,79976.0,89.5935,89.7613,89.5935,89.7514,79976.0
2024-01-04 15:40:00,90.95,90.98,90.88,90.94,86182.0,89.7514,89.781,89.6823,89.7415,86182.0
2024-01-04 15:45:00,90.94,90.95,90.81,90.81,108779.0,89.7415,89.7514,89.6133,89.6133,108779.0
2024-01-04 15:50:00,90.82,90.84,90.64,90.71,220521.0,89.6231,89.6429,89.4455,89.5146,220521.0
2024-01-04 15:55:00,90.7,90.79,90.55,90.58,620713.0,89.5047,89.5935,89.3567,89.3863,620713.0
2024-01-05 09:30:00,90.4,90.63,90.36,90.6,200182.0,89.2087,89.4356,89.1692,89.406,200182.0
2024-01-05 09:35:00,90.56,90.87,90.52,90.75,104605.0,89.3666,89.6725,89.3271,89.5541,104605.0
2024-01-05 09:40:00,90.78,91.01,90.66,90.99,168377.0,89.5837,89.8106,89.4652,89.7909,168377.0
2024-01-05 09:45:00,91.0,91.21,90.96,91.09,152349.0,89.8008,90.008,89.7613,89.8896,152349.0
2024-01-05 09:50:00,91.08,91.21,90.98,90.99,85518.0,89.8797,90.008,89.781,89.7909,85518.0
2024-01-05 09:55:00,90.99,91.02,90.87,90.87,56972.0,89.7909,89.8205,89.6725,89.6725,56972.0
2024-01-05 10:00:00,90.88,91.15,90.87,91.13,77386.0,89.6823,89.9488,89.6725,89.929,77386.0
2024-01-05 10:05:00,91.12,91.32,91.06,91.16,102456.0,89.9192,90.1165,89.86,89.9586,102456.0
2024-01-05 10:10:00,91.18,91.32,91.06,91.15,79499.0,89.9784,90.1165,89.86,89.9488,79499.0
2024-01-05 10:15:00,91.15,91.19,91.01,91.02,99384.0,89.9488,89.9883,89.8106,89.8205,99384.0
2024-01-05 10:20:00,91.02,91.29,91.01,91.13,57408.0,89.8205,90.0869,89.8106,89.929,57408.0
2024-01-05 10:25:00,91.13,91.15,90.97,90.98,67682.0,89.929,89.9488,89.7712,89.781,67682.0
2024-01-05 10:30:00,90.99,91.05,90.92,91.02,52282.0,89.7909,89.8501,89.7218,89.8205,52282.0
2024-01-05 10:35:00,91.0,91.04,90.94,90.95,37108.0,89.8008,89.8402,89.7415,89.7514,37108.0
2024-01-05 10:40:00,90.95,91.06,90.94,91.0,67159.0,89.7514,89.86,89.7415,89.8008,67159.0
2024-01-05 10:45:00,91.0,91.11,90.99,91.02,63052.0,89.8008,89.9093,89.7909,89.8205,63052.0
2024-01-05 10:50:00,91.02,91.05,90.95,91.01,62486.0,89.8205,89.8501,89.7514,89.8106,62486.0
2024-01-05 10:55:00,91.02,91.16,91.0,91.06,40243.0,89.8205,89.9586,89.8008,89.86,40243.0
2024-01-05 11:00:00,91.06,91.26,91.06,91.17,54094.0,89.86,90.0573,89.86,89.9685,54094.0
2024-01-05 11:05:00,91.18,91.27,91.13,91.23,56540.0,89.9784,90.0672,89.929,90.0277,56540.0
2024-01-05 11:10:00,91.23,91.24,91.13,91.17,29451.0,90.0277,90.0376,89.929,89.9685,29451.0
2024-01-05 11:15:00,91.18,91.22,90.98,91.05,56987.0,89.9784,90.0179,89.781,89.8501,56987.0
2024-01-05 11:20:00,91.05,91.06,90.98,91.02,56953.0,89.8501,89.86,89.781,89.8205,56953.0
2024-01-05 11:25:00,91.0,91.03,90.85,90.87,114483.0,89.8008,89.8304,89.6527,89.6725,114483.0
2024-01-05 11:30:00,90.89,90.91,90.81,90.85,88327.0,89.6922,89.7119,89.6133,89.6527,88327.0
2024-01-05 11:35:00,90.83,90.83,90.76,90.82,27067.0,89.633,89.633,89.5639,89.6231,27067.0
2024-01-05 11:40:00,90.83,90.84,90.71,90.71,41797.0,89.633,89.6429,89.5146,89.5146,41797.0
2024-01-05 11:45:00,90.71,90.77,90.69,90.77,38363.0,89.5146,89.5738,89.4948,89.5738,38363.0
2024-01-05 11:50:00,90.77,90.85,90.76,90.85,35868.0,89.5738,89.6527,89.5639,89.6527,35868.0
2024-01-05 11:55:00,90.83,90.86,90.67,90.8,47401.0,89.633,89.6626,89.4751,89.6034,47401.0
2024-01-05 12:00:00,90.82,90.89,90.81,90.85,37256.0,89.6231,89.6922,89.6133,89.6527,37256.0
2024-01-05 12:05:00,90.84,90.85,90.6,90.61,52260.0,89.6429,89.6527,89.406,89.4159,52260.0
2024-01-05 12:10:00,90.61,90.69,90.56,90.67,33729.0,89.4159,89.4948,89.3666,89.4751,33729.0
2024-01-05 12:15:00,90.65,90.65,90.49,90.51,59000.0,89.4554,89.4554,89.2975,89.3172,59000.0
2024-01-05 12:20:00,90.51,90.57,90.5,90.51,32698.0,89.3172,89.3764,89.3073,89.3172,32698.0
2024-01-05 12:25:00,90.5,90.53,90.47,90.53,59117.0,89.3073,89.337,89.2777,89.337,59117.0
2024-01-05 12:30:00,90.51,90.57,90.5,90.52,63386.0,89.3172,89.3764,89.3073,89.3271,63386.0
2024-01-05 12:35:00,90.52,90.58,90.49,90.52,56022.0,89.3271,89.3863,89.2975,89.3271,56022.0
2024-01-05 12:40:00,90.52,90.58,90.51,90.56,37623.0,89.3271,89.3863,89.3172,89.3666,37623.0
2024-01-05 12:45:00,90.56,90.6,90.51,90.52,57266.0,89.3666,89.406,89.3172,89.3271,57266.0
2024-01-05 12:50:00,90.52,90.59,90.51,90.55,41578.0,89.3271,89.3962,89.3172,89.3567,41578.0
2024-01-05 12:55:00,90.54,90.58,90.48,90.49,51212.0,89.3468,89.3863,89.2876,89.2975,51212.0
2024-01-05 13:00:00,90.48,90.48,90.41,90.42,54550.0,89.2876,89.2876,89.2185,89.2284,54550.0
2024-01-05 13:05:00,90.42,90.48,90.41,90.43,39364.0,89.2284,89.2876,89.2185,89.2383,39364.0
2024-01-05 13:10:00,90.42,90.5,90.41,90.47,35387.0,89.2284,89.3073,89.2185,89.2777,35387.0
2024-01-05 13:15:00,90.47,90.5,90.36,90.41,54025.0,89.2777,89.3073,89.1692,89.2185,54025.0
2024-01-05 13:20:00,90.41,90.45,90.35,90.44,40047.0,89.2185,89.258,89.1593,89.2481,40047.0
2024-01-05 13:25:00,90.44,90.63,90.44,90.63,56425.0,89.2481,89.4356,89.2481,89.4356,56425.0
2024-01-05 13:30:00,90.64,90.76,90.62,90.68,72365.0,89.4455,89.5639,89.4258,89.485,72365.0
2024-01-05 13:35:00,90.69,90.84,90.68,90.84,34047.0,89.4948,89.6429,89.485,89.6429,34047.0
2024-01-05 13:40:00,90.84,90.87,90.75,90.78,38624.0,89.6429,89.6725,89.5541,89.5837,38624.0
2024-01-05 13:45:00,90.78,90.85,90.78,90.85,70308.0,89.5837,89.6527,89.5837,89.6527,70308.0
2024-01-05 13:50:00,90.86,90.9,90.82,90.87,22942.0,89.6626,89.7021,89.6231,89.6725,22942.0
2024-01-05 13:55:00,90.87,90.92,90.86,90.9,24714.0,89.6725,89.7218,89.6626,89.7021,24714.0
2024-01-05 14:00:00,90.9,90.96,90.87,90.95,43376.0,89.7021,89.7613,89.6725,89.7514,43376.0
2024-01-05 14:05:00,90.95,91.01,90.94,91.01,30509.0,89.7514,89.8106,89.7415,89.8106,30509.0
2024-01-05 14:10:00,91.01,91.06,91.0,91.02,40053.0,89.8106,89.86,89.8008,89.8205,40053.0
2024-01-05 14:15:00,91.01,91.04,90.9,90.92,44768.0,89.8106,89.8402,89.7021,89.7218,44768.0
2024-01-05 14:20:00,90.92,91.0,90.91,90.95,42310.0,89.7218,89.8008,89.7119,89.7514,42310.0
2024-01-05 14:25:00,90.95,90.96,90.89,90.92,30361.0,89.7514,89.7613,89.6922,89.7218,30361.0
2024-01-05 14:30:00,90.91,90.95,90.87,90.9,27170.0,89.7119,89.7514,89.6725,89.7021,27170.0
2024-01-05 14:35:00,90.91,90.97,90.86,90.9,18785.0,89.7119,89.7712,89.6626,89.7021,18785.0
2024-01-05 14:40:00,90.9,90.9,90.77,90.78,31626.0,89.7021,89.7021,89.5738,89.5837,31626.0
2024-01-05 14:45:00,90.78,90.78,90.64,90.66,47281.0,89.5837,89.5837,89.4455,89.4652,47281.0
2024-01-05 14:50:00,90.65,90.66,90.5,90.53,52641.0,89.4554,89.4652,89.3073,89.337,52641.0
2024-01-05 14:55:00,90.53,90.58,90.5,90.53,126751.0,89.337,89.3863,89.3073,89.337,126751.0
2024-01-05 15:00:00,90.53,90.61,90.45,90.45,58305.0,89.337,89.4159,89.258,89.258,58305.0
2024-01-05 15:05:00,90.45,90.61,90.45,90.59,131064.0,89.258,89.4159,89.258,89.3962,131064.0
2024-01-05 15:10:00,90.59,90.7,90.55,90.63,53165.0,89.3962,89.5047,89.3567,89.4356,53165.0
2024-01-05 15:15:00,90.62,90.65,90.56,90.57,47394.0,89.4258,89.4554,89.3666,89.3764,47394.0
2024-01-05 15:20:00,90.57,90.67,90.57,90.64,48242.0,89.3764,89.4751,89.3764,89.4455,48242.0
2024-01-05 15:25:00,90.64,90.67,90.57,90.65,87152.0,89.4455,89.4751,89.3764,89.4554,87152.0
2024-01-05 15:30:00,90.65,90.65,90.57,90.59,85759.0,89.4554,89.4554,89.3764,89.3962,85759.0
2024-01-05 15:35:00,90.59,90.61,90.53,90.55,68254.0,89.3962,89.4159,89.337,89.3567,68254.0
2024-01-05 15:40:00,90.55,90.63,90.51,90.63,69585.0,89.3567,89.4356,89.3172,89.4356,69585.0
2024-01-05 15:45:00,90.63,90.79,90.62,90.79,150966.0,89.4356,89.5935,89.4258,89.5935,150966.0
2024-01-05 15:50:00,90.78,90.81,90.73,90.8,108725.0,89.5837,89.6133,89.5343,89.6034,108725.0
2024-01-05 15:55:00,90.8,90.91,90.7,90.89,535453.0,89.6034,89.7119,89.5047,89.6922,535453.0
2024-01-08 09:30:00,91.55,91.79,91.45,91.7,376553.0,90.3435,90.5803,90.2448,90.4915,376553.0
2024-01-08 09:35:00,91.7,91.94,91.46,91.54,158768.0,90.4915,90.7284,90.2547,90.3336,158768.0
2024-01-08 09:40:00,91.55,91.6,91.28,91.32,118371.0,90.3435,90.3928,90.0771,90.1165,118371.0
2024-01-08 09:45:00,91.34,91.39,91.15,91.17,121617.0,90.1363,90.1856,89.9488,89.9685,121617.0
2024-01-08 09:50:00,91.17,91.27,91.0,91.03,115879.0,89.9685,90.0672,89.8008,89.8304,115879.0
2024-01-08 09:55:00,91.03,91.27,91.02,91.23,92512.0,89.8304,90.0672,89.8205,90.0277,92512.0
2024-01-08 10:00:00,91.23,91.23,91.05,91.15,104185.0,90.0277,90.0277,89.8501,89.9488,104185.0
2024-01-08 10:05:00,91.15,91.3,91.15,91.17,64540.0,89.9488,90.0968,89.9488,89.9685,64540.0
2024-01-08 10:10:00,91.18,91.31,91.18,91.29,57448.0,89.9784,90.1067,89.9784,90.0869,57448.0
2024-01-08 10:15:00,91.28,91.34,91.22,91.32,96934.0,90.0771,90.1363,90.0179,90.1165,96934.0
2024-01-08 10:20:00,91.31,91.35,91.17,91.23,66459.0,90.1067,90.1461,89.9685,90.0277,66459.0
2024-01-08 10:25:00,91.22,91.25,91.07,91.08,79896.0,90.0179,90.0475,89.8698,89.8797,79896.0
2024-01-08 10:30:00,91.09,91.18,91.01,91.18,75454.0,89.8896,89.9784,89.8106,89.9784,75454.0
2024-01-08 10:35:00,91.17,91.25,91.12,91.25,129818.0,89.9685,90.0475,89.9192,90.0475,129818.0
2024-01-08 10:40:00,91.24,91.32,91.21,91.28,72641.0,90.0376,90.1165,90.008,90.0771,72641.0
2024-01-08 10:45:00,91.29,91.52,91.28,91.51,184278.0,90.0869,90.3139,90.0771,90.304,184278.0
2024-01-08 10:50:00,91.5,91.51,91.37,91.47,80711.0,90.2942,90.304,90.1659,90.2646,80711.0
2024-01-08 10:55:00,91.47,91.5,91.26,91.28,75530.0,90.2646,90.2942,90.0573,90.0771,75530.0
2024-01-08 11:00:00,91.28,91.29,91.11,91.13,87201.0,90.0771,90.0869,89.9093,89.929,87201.0
2024-01-08 11:05:00,91.14,91.21,91.12,91.14,56534.0,89.9389,90.008,89.9192,89.9389,56534.0
2024-01-08 11:10:00,91.14,91.2,91.12,91.18,57914.0,89.9389,89.9981,89.9192,89.9784,57914.0
2024-01-08 11:15:00,91.18,91.22,91.14,91.22,62077.0,89.9784,90.0179,89.9389,90.0179,62077.0
2024-01-08 11:20:00,91.22,91.37,91.2,91.25,129055.0,90.0179,90.1659,89.9981,90.0475,129055.0
2024-01-08 11:25:00,91.24,91.26,91.18,91.2,49306.0,90.0376,90.0573,89.9784,89.9981,49306.0
2024-01-08 11:30:00,91.2,91.22,91.15,91.18,64183.0,89.9981,90.0179,89.9488,89.9784,64183.0
2024-01-08 11:35:00,91.18,91.21,91.13,91.18,57976.0,89.9784,90.008,89.929,89.9784,57976.0
2024-01-08 11:40:00,91.18,91.29,91.16,91.27,77678.0,89.9784,90.0869,89.9586,90.0672,77678.0
2024-01-08 11:45:00,91.27,91.33,91.26,91.29,40736.0,90.0672,90.1264,90.0573,90.0869,40736.0
2024-01-08 11:50:00,91.29,91.32,91.22,91.31,40431.0,90.0869,90.1165,90.0179,90.1067,40431.0
2024-01-08 11:55:00,91.31,91.33,91.21,91.26,53145.0,90.1067,90.1264,90.008,90.0573,53145.0
2024-01-08 12:00:00,91.27,91.35,91.24,91.31,47993.0,90.0672,90.1461,90.0376,90.1067,47993.0
2024-01-08 12:05:00,91.31,91.37,91.27,91.29,41728.0,90.1067,90.1659,90.0672,90.0869,41728.0
2024-01-08 12:10:00,91.29,91.3,91.23,91.25,36644.0,90.0869,90.0968,90.0277,90.0475,36644.0
2024-01-08 12:15:00,91.25,91.26,91.17,91.2,46595.0,90.0475,90.0573,89.9685,89.9981,46595.0
2024-01-08 12:20:00,91.2,91.22,91.11,91.17,75361.0,89.9981,90.0179,89.9093,89.9685,75361.0
2024-01-08 12:25:00,91.16,91.17,91.11,91.14,40235.0,89.9586,89.9685,89.9093,89.9389,40235.0
2024-01-08 12:30:00,91.13,91.16,91.1,91.11,39226.0,89.929,89.9586,89.8994,89.9093,39226.0
2024-01-08 12:35:00,91.11,91.19,91.1,91.18,43138.0,89.9093,89.9883,89.8994,89.9784,43138.0
2024-01-08 12:40:00,91.18,91.19,91.12,91.15,42341.0,89.9784,89.9883,89.9192,89.9488,42341.0
2024-01-08 12:45:00,91.16,91.22,91.15,91.17,49209.0,89.9586,90.0179,89.9488,89.9685,49209.0
2024-01-08 12:50:00,91.17,91.23,91.15,91.22,45221.0,89.9685,90.0277,89.9488,90.0179,45221.0
2024-01-08 12:55:00,91.21,91.24,91.18,91.23,53678.0,90.008,90.0376,89.9784,90.0277,53678.0
2024-01-08 13:00:00,91.23,91.24,91.15,91.21,57623.0,90.0277,90.0376,89.9488,90.008,57623.0
2024-01-08 13:05:00,91.22,91.3,91.21,91.27,40295.0,90.0179,90.0968,90.008,90.0672,40295.0
2024-01-08 13:10:00,91.27,91.38,91.23,91.38,106068.0,90.0672,90.1757,90.0277,90.1757,106068.0
2024-01-08 13:15:00,91.38,91.46,91.35,91.4,65188.0,90.1757,90.2547,90.1461,90.1955,65188.0
2024-01-08 13:20:00,91.39,91.52,91.38,91.51,78708.0,90.1856,90.3139,90.1757,90.304,78708.0
2024-01-08 13:25:00,91.52,91.53,91.32,91.34,79406.0,90.3139,90.3238,90.1165,90.1363,79406.0
2024-01-08 13:30:00,91.35,91.37,91.32,91.35,42737.0,90.1461,90.1659,90.1165,90.1461,42737.0
2024-01-08 13:35:00,91.36,91.38,91.31,91.32,50346.0,90.156,90.1757,90.1067,90.1165,50346.0
2024-01-08 13:40:00,91.33,91.37,91.26,91.34,76149.0,90.1264,90.1659,90.0573,90.1363,76149.0
2024-01-08 13:45:00,91.34,91.36,91.28,91.33,44772.0,90.1363,90.156,90.0771,90.1264,44772.0
2024-01-08 13:50:00,91.34,91.36,91.32,91.32,42788.0,90.1363,90.156,90.1165,90.1165,42788.0
2024-01-08 13:55:00,91.32,91.34,91.27,91.31,56270.0,90.1165,90.1363,90.0672,90.1067,56270.0
2024-01-08 14:00:00,91.32,91.32,91.18,91.23,59570.0,90.1165,90.1165,89.9784,90.0277,59570.0
2024-01-08 14:05:00,91.23,91.26,91.2,91.24,51555.0,90.0277,90.0573,89.9981,90.0376,51555.0
2024-01-08 14:10:00,91.24,91.35,91.24,91.34,61733.0,90.0376,90.1461,90.0376,90.1363,61733.0
2024-01-08 14:15:00,91.34,91.39,91.27,91.29,48286.0,90.1363,90.1856,90.0672,90.0869,48286.0
2024-01-08 14:20:00,91.29,91.29,91.19,91.27,83093.0,90.0869,90.0869,89.9883,90.0672,83093.0
2024-01-08 14:25:00,91.26,91.42,91.25,91.34,59055.0,90.0573,90.2152,90.0475,90.1363,59055.0
2024-01-08 14:30:00,91.34,91.42,91.33,91.38,51529.0,90.1363,90.2152,90.1264,90.1757,51529.0
2024-01-08 14:35:00,91.38,91.45,91.34,91.43,49542.0,90.1757,90.2448,90.1363,90.2251,49542.0
2024-01-08 14:40:00,91.42,91.49,91.42,91.46,42810.0,90.2152,90.2843,90.2152,90.2547,42810.0
2024-01-08 14:45:00,91.47,91.56,91.46,91.54,76935.0,90.2646,90.3534,90.2547,90.3336,76935.0
2024-01-08 14:50:00,91.53,91.61,91.51,91.56,68493.0,90.3238,90.4027,90.304,90.3534,68493.0
2024-01-08 14:55:00,91.56,91.74,91.56,91.68,114819.0,90.3534,90.531,90.3534,90.4718,114819.0
2024-01-08 15:00:00,91.69,91.73,91.65,91.72,57929.0,90.4817,90.5211,90.4422,90.5113,57929.0
2024-01-08 15:05:00,91.72,91.73,91.61,91.64,60729.0,90.5113,90.5211,90.4027,90.4323,60729.0
2024-01-08 15:10:00,91.65,91.65,91.5,91.55,82995.0,90.4422,90.4422,90.2942,90.3435,82995.0
2024-01-08 15:15:00,91.55,91.67,91.53,91.62,71440.0,90.3435,90.4619,90.3238,90.4126,71440.0
2024-01-08 15:20:00,91.63,91.73,91.61,91.69,86512.0,90.4225,90.5211,90.4027,90.4817,86512.0
2024-01-08 15:25:00,91.69,91.69,91.61,91.62,71541.0,90.4817,90.4817,90.4027,90.4126,71541.0
2024-01-08 15:30:00,91.63,91.68,91.58,91.68,113599.0,90.4225,90.4718,90.3731,90.4718,113599.0
2024-01-08 15:35:00,91.67,91.78,91.64,91.78,126477.0,90.4619,90.5705,90.4323,90.5705,126477.0
2024-01-08 15:40:00,91.77,91.83,91.6,91.61,122994.0,90.5606,90.6198,90.3928,90.4027,122994.0
2024-01-08 15:45:00,91.61,91.61,91.4,91.4,127202.0,90.4027,90.4027,90.1955,90.1955,127202.0
2024-01-08 15:50:00,91.41,91.58,91.41,91.56,210482.0,90.2054,90.3731,90.2054,90.3534,210482.0
2024-01-08 15:55:00,91.56,91.63,91.47,91.51,484604.0,90.3534,90.4225,90.2646,90.304,484604.0
2024-01-09 09:30:00,91.05,91.1,90.66,90.79,266995.0,89.8501,89.8994,89.4652,89.5935,266995.0
2024-01-09 09:35:00,90.78,90.81,90.6,90.61,102318.0,89.5837,89.6133,89.406,89.4159,102318.0
2024-01-09 09:40:00,90.64,90.84,90.57,90.63,99898.0,89.4455,89.6429,89.3764,89.4356,99898.0
2024-01-09 09:45:00,90.64,90.8,90.48,90.54,151615.0,89.4455,89.6034,89.2876,89.3468,151615.0
2024-01-09 09:50:00,90.58,90.67,90.51,90.56,78837.0,89.3863,89.4751,89.3172,89.3666,78837.0
2024-01-09 09:55:00,90.56,90.57,90.46,90.56,93793.0,89.3666,89.3764,89.2679,89.3666,93793.0
2024-01-09 10:00:00,90.56,90.61,90.34,90.35,212501.0,89.3666,89.4159,89.1495,89.1593,212501.0
2024-01-09 10:05:00,90.34,90.44,90.2,90.22,126507.0,89.1495,89.2481,89.0113,89.031,126507.0
2024-01-09 10:10:00,90.21,90.42,90.16,90.42,119289.0,89.0212,89.2284,88.9718,89.2284,119289.0
2024-01-09 10:15:00,90.42,90.6,90.38,90.47,143278.0,89.2284,89.406,89.1889,89.2777,143278.0
2024-01-09 10:20:00,90.46,90.49,90.38,90.42,59109.0,89.2679,89.2975,89.1889,89.2284,59109.0
2024-01-09 10:25:00,90.43,90.43,90.26,90.31,67424.0,89.2383,89.2383,89.0705,89.1198,67424.0
2024-01-09 10:30:00,90.31,90.45,90.29,90.42,92397.0,89.1198,89.258,89.1001,89.2284,92397.0
2024-01-09 10:35:00,90.43,90.46,90.33,90.42,60074.0,89.2383,89.2679,89.1396,89.2284,60074.0
2024-01-09 10:40:00,90.42,90.51,90.41,90.46,38888.0,89.2284,89.3172,89.2185,89.2679,38888.0
2024-01-09 10:45:00,90.46,90.49,90.38,90.42,79293.0,89.2679,89.2975,89.1889,89.2284,79293.0
2024-01-09 10:50:00,90.45,90.47,90.39,90.44,56957.0,89.258,89.2777,89.1988,89.2481,56957.0
2024-01-09 10:55:00,90.44,90.46,90.3,90.31,99830.0,89.2481,89.2679,89.11,89.1198,99830.0
2024-01-09 11:00:00,90.31,90.45,90.3,90.44,70682.0,89.1198,89.258,89.11,89.2481,70682.0
2024-01-09 11:05:00,90.43,90.44,90.34,90.39,64648.0,89.2383,89.2481,89.1495,89.1988,64648.0
2024-01-09 11:10:00,90.38,90.42,90.3,90.33,44894.0,89.1889,89.2284,89.11,89.1396,44894.0
2024-01-09 11:15:00,90.32,90.4,90.31,90.36,75804.0,89.1297,89.2087,89.1198,89.1692,75804.0
2024-01-09 11:20:00,90.38,90.49,90.37,90.45,121511.0,89.1889,89.2975,89.1791,89.258,121511.0
2024-01-09 11:25:00,90.46,90.56,90.46,90.56,58140.0,89.2679,89.3666,89.2679,89.3666,58140.0
2024-01-09 11:30:00,90.55,90.59,90.52,90.55,56724.0,89.3567,89.3962,89.3271,89.3567,56724.0
2024-01-09 11:35:00,90.54,90.61,90.48,90.55,107031.0,89.3468,89.4159,89.2876,89.3567,107031.0
2024-01-09 11:40:00,90.56,90.7,90.54,90.66,101047.0,89.3666,89.5047,89.3468,89.4652,101047.0
2024-01-09 11:45:00,90.69,90.69,90.57,90.6,60847.0,89.4948,89.4948,89.3764,89.406,60847.0
2024-01-09 11:50:00,90.59,90.62,90.54,90.56,54369.0,89.3962,89.4258,89.3468,89.3666,54369.0
2024-01-09 11:55:00,90.56,90.64,90.55,90.63,59720.0,89.3666,89.4455,89.3567,89.4356,59720.0
2024-01-09 12:00:00,90.64,90.64,90.45,90.48,53352.0,89.4455,89.4455,89.258,89.2876,53352.0
2024-01-09 12:05:00,90.48,90.49,90.4,90.47,49712.0,89.2876,89.2975,89.2087,89.2777,49712.0
2024-01-09 12:10:00,90.46,90.53,90.45,90.47,58158.0,89.2679,89.337,89.258,89.2777,58158.0
2024-01-09 12:15:00,90.48,90.5,90.42,90.42,40136.0,89.2876,89.3073,89.2284,89.2284,40136.0
2024-01-09 12:20:00,90.42,90.43,90.36,90.41,43311.0,89.2284,89.2383,89.1692,89.2185,43311.0
2024-01-09 12:25:00,90.42,90.46,90.4,90.42,44211.0,89.2284,89.2679,89.2087,89.2284,44211.0
2024-01-09 12:30:00,90.42,90.46,90.37,90.38,49571.0,89.2284,89.2679,89.1791,89.1889,49571.0
2024-01-09 12:35:00,90.38,90.39,90.27,90.27,72429.0,89.1889,89.1988,89.0804,89.0804,72429.0
2024-01-09 12:40:00,90.28,90.31,90.23,90.23,98433.0,89.0902,89.1198,89.0409,89.0409,98433.0
2024-01-09 12:45:00,90.23,90.26,90.18,90.24,74060.0,89.0409,89.0705,88.9916,89.0508,74060.0
2024-01-09 12:50:00,90.25,90.26,90.18,90.19,40997.0,89.0606,89.0705,88.9916,89.0014,40997.0
2024-01-09 12:55:00,90.18,90.2,90.11,90.12,110676.0,88.9916,89.0113,88.9225,88.9324,110676.0
2024-01-09 13:00:00,90.12,90.28,90.11,90.28,73696.0,88.9324,89.0902,88.9225,89.0902,73696.0
2024-01-09 13:05:00,90.28,90.31,90.12,90.14,72161.0,89.0902,89.1198,88.9324,88.9521,72161.0
2024-01-09 13:10:00,90.15,90.19,90.09,90.1,89336.0,88.962,89.0014,88.9027,88.9126,89336.0
2024-01-09 13:15:00,90.1,90.22,90.09,90.21,60717.0,88.9126,89.031,88.9027,89.0212,60717.0
2024-01-09 13:20:00,90.21,90.25,90.11,90.12,77503.0,89.0212,89.0606,88.9225,88.9324,77503.0
2024-01-09 13:25:00,90.13,90.17,90.08,90.17,45349.0,88.9422,88.9817,88.8929,88.9817,45349.0
2024-01-09 13:30:00,90.17,90.17,90.01,90.02,127190.0,88.9817,88.9817,88.8238,88.8337,127190.0
2024-01-09 13:35:00,90.01,90.09,90.01,90.06,60735.0,88.8238,88.9027,88.8238,88.8731,60735.0
2024-01-09 13:40:00,90.07,90.12,90.06,90.09,58461.0,88.883,88.9324,88.8731,88.9027,58461.0
2024-01-09 13:45:00,90.09,90.16,90.08,90.14,106851.0,88.9027,88.9718,88.8929,88.9521,106851.0
2024-01-09 13:50:00,90.14,90.29,90.14,90.2,111190.0,88.9521,89.1001,88.9521,89.0113,111190.0
2024-01-09 13:55:00,90.2,90.2,90.1,90.13,77707.0,89.0113,89.0113,88.9126,88.9422,77707.0
2024-01-09 14:00:00,90.14,90.17,90.09,90.14,80426.0,88.9521,88.9817,88.9027,88.9521,80426.0
2024-01-09 14:05:00,90.14,90.21,90.13,90.2,58947.0,88.9521,89.0212,88.9422,89.0113,58947.0
2024-01-09 14:10:00,90.2,90.21,90.11,90.12,61885.0,89.0113,89.0212,88.9225,88.9324,61885.0
2024-01-09 14:15:00,90.12,90.12,90.03,90.05,71022.0,88.9324,88.9324,88.8435,88.8633,71022.0
2024-01-09 14:20:00,90.04,90.1,90.01,90.08,74722.0,88.8534,88.9126,88.8238,88.8929,74722.0
2024-01-09 14:25:00,90.08,90.1,90.0,90.03,137033.0,88.8929,88.9126,88.8139,88.8435,137033.0
2024-01-09 14:30:00,90.03,90.06,90.0,90.0,83721.0,88.8435,88.8731,88.8139,88.8139,83721.0
2024-01-09 14:35:00,90.0,90.02,89.89,89.9,134857.0,88.8139,88.8337,88.7054,88.7153,134857.0
2024-01-09 14:40:00,89.89,89.93,89.76,89.79,195454.0,88.7054,88.7449,88.5771,88.6067,195454.0
2024-01-09 14:45:00,89.79,89.83,89.71,89.76,284583.0,88.6067,88.6462,88.5278,88.5771,284583.0
2024-01-09 14:50:00,89.76,89.8,89.68,89.72,195438.0,88.5771,88.6166,88.4982,88.5376,195438.0
2024-01-09 14:55:00,89.71,89.72,89.65,89.67,221004.0,88.5278,88.5376,88.4685,88.4883,221004.0
2024-01-09 15:00:00,89.68,89.85,89.67,89.83,125671.0,88.4982,88.6659,88.4883,88.6462,125671.0
2024-01-09 15:05:00,89.83,89.86,89.72,89.81,119389.0,88.6462,88.6758,88.5376,88.6264,119389.0
2024-01-09 15:10:00,89.81,89.88,89.75,89.76,77633.0,88.6264,88.6955,88.5672,88.5771,77633.0
2024-01-09 15:15:00,89.75,89.79,89.71,89.78,73526.0,88.5672,88.6067,88.5278,88.5968,73526.0
2024-01-09 15:20:00,89.77,89.87,89.71,89.72,101961.0,88.587,88.6856,88.5278,88.5376,101961.0
2024-01-09 15:25:00,89.73,89.78,89.72,89.77,64502.0,88.5475,88.5968,88.5376,88.587,64502.0
2024-01-09 15:30:00,89.77,89.82,89.72,89.75,112273.0,88.587,88.6363,88.5376,88.5672,112273.0
2024-01-09 15:35:00,89.74,89.75,89.69,89.73,133419.0,88.5574,88.5672,88.508,88.5475,133419.0
2024-01-09 15:40:00,89.74,89.74,89.6,89.66,196842.0,88.5574,88.5574,88.4192,88.4784,196842.0
2024-01-09 15:45:00,89.66,89.71,89.62,89.64,196710.0,88.4784,88.5278,88.4389,88.4587,196710.0
2024-01-09 15:50:00,89.64,89.73,89.6,89.69,197819.0,88.4587,88.5475,88.4192,88.508,197819.0
2024-01-09 15:55:00,89.69,89.74,89.62,89.69,487629.0,88.508,88.5574,88.4389,88.508,487629.0
2024-01-10 09:30:00,89.82,89.82,89.08,89.2,529998.0,88.6363,88.6363,87.9061,88.0245,529998.0
2024-01-10 09:35:00,89.2,89.5,89.13,89.36,195586.0,88.0245,88.3205,87.9554,88.1824,195586.0
2024-01-10 09:40:00,89.37,89.49,89.2,89.41,148955.0,88.1922,88.3107,88.0245,88.2317,148955.0
2024-01-10 09:45:00,89.4,89.52,89.26,89.45,114918.0,88.2218,88.3403,88.0837,88.2712,114918.0
2024-01-10 09:50:00,89.46,89.53,89.33,89.42,89795.0,88.2811,88.3501,88.1528,88.2416,89795.0
2024-01-10 09:55:00,89.43,89.43,89.32,89.41,115098.0,88.2514,88.2514,88.1429,88.2317,115098.0
2024-01-10 10:00:00,89.41,89.43,89.16,89.16,143023.0,88.2317,88.2514,87.985,87.985,143023.0
2024-01-10 10:05:00,89.17,89.22,89.05,89.09,141111.0,87.9949,88.0442,87.8765,87.9159,141111.0
2024-01-10 10:10:00,89.09,89.16,88.92,88.97,248060.0,87.9159,87.985,87.7482,87.7975,248060.0
2024-01-10 10:15:00,88.97,89.01,88.9,88.91,179106.0,87.7975,87.837,87.7284,87.7383,179106.0
2024-01-10 10:20:00,88.92,89.04,88.88,88.92,122133.0,87.7482,87.8666,87.7087,87.7482,122133.0
2024-01-10 10:25:00,88.92,88.99,88.89,88.97,101181.0,87.7482,87.8172,87.7186,87.7975,101181.0
2024-01-10 10:30:00,89.0,89.12,88.98,89.08,83948.0,87.8271,87.9455,87.8074,87.9061,83948.0
2024-01-10 10:35:00,89.08,89.22,89.07,89.21,56264.0,87.9061,88.0442,87.8962,88.0343,56264.0
2024-01-10 10:40:00,89.2,89.25,89.14,89.2,95959.0,88.0245,88.0738,87.9653,88.0245,95959.0
2024-01-10 10:45:00,89.2,89.2,89.09,89.2,99279.0,88.0245,88.0245,87.9159,88.0245,99279.0
2024-01-10 10:50:00,89.2,89.26,89.08,89.12,75338.0,88.0245,88.0837,87.9061,87.9455,75338.0
2024-01-10 10:55:00,89.11,89.25,89.07,89.25,79244.0,87.9357,88.0738,87.8962,88.0738,79244.0
2024-01-10 11:00:00,89.25,89.28,89.13,89.16,92639.0,88.0738,88.1034,87.9554,87.985,92639.0
2024-01-10 11:05:00,89.16,89.22,89.11,89.22,46878.0,87.985,88.0442,87.9357,88.0442,46878.0
2024-01-10 11:10:00,89.22,89.26,89.15,89.23,79389.0,88.0442,88.0837,87.9751,88.0541,79389.0
2024-01-10 11:15:00,89.23,89.36,89.22,89.33,102349.0,88.0541,88.1824,88.0442,88.1528,102349.0
2024-01-10 11:20:00,89.33,89.51,89.3,89.46,76276.0,88.1528,88.3304,88.1232,88.2811,76276.0
2024-01-10 11:25:00,89.46,89.46,89.38,89.41,79608.0,88.2811,88.2811,88.2021,88.2317,79608.0
2024-01-10 11:30:00,89.41,89.42,89.37,89.38,55186.0,88.2317,88.2416,88.1922,88.2021,55186.0
2024-01-10 11:35:00,89.37,89.48,89.33,89.45,71611.0,88.1922,88.3008,88.1528,88.2712,71611.0
2024-01-10 11:40:00,89.46,89.48,89.4,89.41,43015.0,88.2811,88.3008,88.2218,88.2317,43015.0
2024-01-10 11:45:00,89.41,89.46,89.36,89.36,44489.0,88.2317,88.2811,88.1824,88.1824,44489.0
2024-01-10 11:50:00,89.37,89.41,89.33,89.38,44183.0,88.1922,88.2317,88.1528,88.2021,44183.0
2024-01-10 11:55:00,89.37,89.43,89.33,89.4,36056.0,88.1922,88.2514,88.1528,88.2218,36056.0
2024-01-10 12:00:00,89.39,89.39,89.27,89.29,69062.0,88.212,88.212,88.0936,88.1133,69062.0
2024-01-10 12:05:00,89.28,89.3,89.22,89.27,59231.0,88.1034,88.1232,88.0442,88.0936,59231.0
2024-01-10 12:10:00,89.27,89.35,89.24,89.3,49013.0,88.0936,88.1725,88.064,88.1232,49013.0
2024-01-10 12:15:00,89.3,89.3,89.2,89.22,54078.0,88.1232,88.1232,88.0245,88.0442,54078.0
2024-01-10 12:20:00,89.22,89.26,89.2,89.26,61603.0,88.0442,88.0837,88.0245,88.0837,61603.0
2024-01-10 12:25:00,89.26,89.34,89.23,89.34,50494.0,88.0837,88.1626,88.0541,88.1626,50494.0
2024-01-10 12:30:00,89.34,89.4,89.23,89.23,39908.0,88.1626,88.2218,88.0541,88.0541,39908.0
2024-01-10 12:35:00,89.23,89.24,89.13,89.14,80499.0,88.0541,88.064,87.9554,87.9653,80499.0
2024-01-10 12:40:00,89.14,89.2,89.12,89.2,83877.0,87.9653,88.0245,87.9455,88.0245,83877.0
2024-01-10 12:45:00,89.2,89.29,89.19,89.23,34570.0,88.0245,88.1133,88.0146,88.0541,34570.0
2024-01-10 12:50:00,89.22,89.25,89.21,89.25,33725.0,88.0442,88.0738,88.0343,88.0738,33725.0
2024-01-10 12:55:00,89.25,89.31,89.24,89.29,35145.0,88.0738,88.133,88.064,88.1133,35145.0
2024-01-10 13:00:00,89.28,89.34,89.22,89.3,76395.0,88.1034,88.1626,88.0442,88.1232,76395.0
2024-01-10 13:05:00,89.29,89.3,89.2,89.2,45383.0,88.1133,88.1232,88.0245,88.0245,45383.0
2024-01-10 13:10:00,89.2,89.22,89.13,89.18,67048.0,88.0245,88.0442,87.9554,88.0047,67048.0
2024-01-10 13:15:00,89.17,89.2,89.12,89.13,39997.0,87.9949,88.0245,87.9455,87.9554,39997.0
2024-01-10 13:20:00,89.13,89.14,89.07,89.14,76545.0,87.9554,87.9653,87.8962,87.9653,76545.0
2024-01-10 13:25:00,89.14,89.19,89.1,89.11,71553.0,87.9653,88.0146,87.9258,87.9357,71553.0
2024-01-10 13:30:00,89.11,89.18,89.09,89.17,57811.0,87.9357,88.0047,87.9159,87.9949,57811.0
2024-01-10 13:35:00,89.17,89.17,89.09,89.15,52712.0,87.9949,87.9949,87.9159,87.9751,52712.0
2024-01-10 13:40:00,89.16,89.17,89.13,89.15,44368.0,87.985,87.9949,87.9554,87.9751,44368.0
2024-01-10 13:45:00,89.15,89.16,89.12,89.14,38782.0,87.9751,87.985,87.9455,87.9653,38782.0
2024-01-10 13:50:00,89.15,89.2,89.13,89.19,35515.0,87.9751,88.0245,87.9554,88.0146,35515.0
2024-01-10 13:55:00,89.18,89.2,89.15,89.19,36751.0,88.0047,88.0245,87.9751,88.0146,36751.0
2024-01-10 14:00:00,89.19,89.32,89.16,89.31,56549.0,88.0146,88.1429,87.985,88.133,56549.0
2024-01-10 14:05:00,89.3,89.34,89.2,89.33,122735.0,88.1232,88.1626,88.0245,88.1528,122735.0
2024-01-10 14:10:00,89.33,89.47,89.33,89.41,83786.0,88.1528,88.2909,88.1528,88.2317,83786.0
2024-01-10 14:15:00,89.4,89.47,89.39,89.45,50559.0,88.2218,88.2909,88.212,88.2712,50559.0
2024-01-10 14:20:00,89.45,89.52,89.41,89.51,57298.0,88.2712,88.3403,88.2317,88.3304,57298.0
2024-01-10 14:25:00,89.51,89.58,89.49,89.51,84765.0,88.3304,88.3995,88.3107,88.3304,84765.0
2024-01-10 14:30:00,89.51,89.57,89.5,89.53,44723.0,88.3304,88.3896,88.3205,88.3501,44723.0
2024-01-10 14:35:00,89.53,89.54,89.47,89.51,52787.0,88.3501,88.36,88.2909,88.3304,52787.0
2024-01-10 14:40:00,89.51,89.55,89.47,89.54,56769.0,88.3304,88.3699,88.2909,88.36,56769.0
2024-01-10 14:45:00,89.54,89.58,89.52,89.53,41356.0,88.36,88.3995,88.3403,88.3501,41356.0
2024-01-10 14:50:00,89.53,89.6,89.52,89.56,49919.0,88.3501,88.4192,88.3403,88.3797,49919.0
2024-01-10 14:55:00,89.56,89.61,89.55,89.58,42048.0,88.3797,88.4291,88.3699,88.3995,42048.0
2024-01-10 15:00:00,89.58,89.63,89.57,89.61,54076.0,88.3995,88.4488,88.3896,88.4291,54076.0
2024-01-10 15:05:00,89.62,89.64,89.58,89.62,54876.0,88.4389,88.4587,88.3995,88.4389,54876.0
2024-01-10 15:10:00,89.61,89.62,89.49,89.55,83868.0,88.4291,88.4389,88.3107,88.3699,83868.0
2024-01-10 15:15:00,89.54,89.56,89.46,89.53,62860.0,88.36,88.3797,88.2811,88.3501,62860.0
2024-01-10 15:20:00,89.53,89.57,89.36,89.36,79400.0,88.3501,88.3896,88.1824,88.1824,79400.0
2024-01-10 15:25:00,89.36,89.46,89.34,89.4,63474.0,88.1824,88.2811,88.1626,88.2218,63474.0
2024-01-10 15:30:00,89.4,89.47,89.34,89.43,111549.0,88.2218,88.2909,88.1626,88.2514,111549.0
2024-01-10 15:35:00,89.43,89.44,89.32,89.37,69411.0,88.2514,88.2613,88.1429,88.1922,69411.0
2024-01-10 15:40:00,89.36,89.37,89.23,89.23,101593.0,88.1824,88.1922,88.0541,88.0541,101593.0
2024-01-10 15:45:00,89.23,89.25,89.08,89.08,165554.0,88.0541,88.0738,87.9061,87.9061,165554.0
2024-01-10 15:50:00,89.08,89.14,89.04,89.13,228165.0,87.9061,87.9653,87.8666,87.9554,228165.0
2024-01-10 15:55:00,89.13,89.35,89.12,89.28,429178.0,87.9554,88.1725,87.9455,88.1034,429178.0
2024-01-11 09:30:00,89.39,89.47,88.79,88.98,359620.0,88.212,88.2909,87.6199,87.8074,359620.0
2024-01-11 09:35:00,88.99,89.14,88.82,89.07,189864.0,87.8172,87.9653,87.6495,87.8962,189864.0
2024-01-11 09:40:00,89.07,89.2,89.05,89.15,107755.0,87.8962,88.0245,87.8765,87.9751,107755.0
2024-01-11 09:45:00,89.16,89.26,89.04,89.18,108578.0,87.985,88.0837,87.8666,88.0047,108578.0
2024-01-11 09:50:00,89.18,89.27,89.17,89.24,101361.0,88.0047,88.0936,87.9949,88.064,101361.0
2024-01-11 09:55:00,89.23,89.24,89.11,89.16,67853.0,88.0541,88.064,87.9357,87.985,67853.0
2024-01-11 10:00:00,89.17,89.18,88.94,88.99,147773.0,87.9949,88.0047,87.7679,87.8172,147773.0
2024-01-11 10:05:00,88.99,89.07,88.9,89.05,94607.0,87.8172,87.8962,87.7284,87.8765,94607.0
2024-01-11 10:10:00,89.06,89.06,88.82,88.86,117686.0,87.8863,87.8863,87.6495,87.689,117686.0
2024-01-11 10:15:00,88.87,89.01,88.86,88.98,85634.0,87.6988,87.837,87.689,87.8074,85634.0
2024-01-11 10:20:00,88.99,89.06,88.95,88.99,47218.0,87.8172,87.8863,87.7778,87.8172,47218.0
2024-01-11 10:25:00,88.99,89.04,88.94,89.0,75610.0,87.8172,87.8666,87.7679,87.8271,75610.0
2024-01-11 10:30:00,88.99,89.14,88.94,89.01,117809.0,87.8172,87.9653,87.7679,87.837,117809.0
2024-01-11 10:35:00,89.01,89.15,88.99,89.14,85720.0,87.837,87.9751,87.8172,87.9653,85720.0
2024-01-11 10:40:00,89.14,89.25,89.14,89.22,88405.0,87.9653,88.0738,87.9653,88.0442,88405.0
2024-01-11 10:45:00,89.21,89.26,89.11,89.18,64050.0,88.0343,88.0837,87.9357,88.0047,64050.0
2024-01-11 10:50:00,89.18,89.18,88.96,89.01,112575.0,88.0047,88.0047,87.7876,87.837,112575.0
2024-01-11 10:55:00,89.02,89.14,89.0,89.13,124803.0,87.8468,87.9653,87.8271,87.9554,124803.0
2024-01-11 11:00:00,89.16,89.19,89.03,89.04,48107.0,87.985,88.0146,87.8567,87.8666,48107.0
2024-01-11 11:05:00,89.05,89.11,88.98,89.01,68030.0,87.8765,87.9357,87.8074,87.837,68030.0
2024-01-11 11:10:00,89.01,89.07,88.87,88.88,93403.0,87.837,87.8962,87.6988,87.7087,93403.0
2024-01-11 11:15:00,88.87,88.92,88.68,88.77,298639.0,87.6988,87.7482,87.5113,87.6001,298639.0
2024-01-11 11:20:00,88.76,88.84,88.73,88.84,116865.0,87.5903,87.6692,87.5607,87.6692,116865.0
2024-01-11 11:25:00,88.84,88.95,88.83,88.85,82234.0,87.6692,87.7778,87.6594,87.6791,82234.0
2024-01-11 11:30:00,88.84,88.96,88.82,88.9,61449.0,87.6692,87.7876,87.6495,87.7284,61449.0
2024-01-11 11:35:00,88.89,88.91,88.74,88.77,83320.0,87.7186,87.7383,87.5705,87.6001,83320.0
2024-01-11 11:40:00,88.76,88.89,88.75,88.88,82061.0,87.5903,87.7186,87.5804,87.7087,82061.0
2024-01-11 11:45:00,88.88,89.09,88.87,89.07,70354.0,87.7087,87.9159,87.6988,87.8962,70354.0
2024-01-11 11:50:00,89.08,89.1,88.83,88.9,46029.0,87.9061,87.9258,87.6594,87.7284,46029.0
2024-01-11 11:55:00,88.91,88.93,88.87,88.91,47493.0,87.7383,87.758,87.6988,87.7383,47493.0
2024-01-11 12:00:00,88.92,88.98,88.89,88.96,36439.0,87.7482,87.8074,87.7186,87.7876,36439.0
2024-01-11 12:05:00,88.96,89.01,88.95,88.98,60409.0,87.7876,87.837,87.7778,87.8074,60409.0
2024-01-11 12:10:00,88.99,89.01,88.95,88.97,66603.0,87.8172,87.837,87.7778,87.7975,66603.0
2024-01-11 12:15:00,88.96,89.01,88.95,89.01,84369.0,87.7876,87.837,87.7778,87.837,84369.0
2024-01-11 12:20:00,89.01,89.07,88.98,89.03,38631.0,87.837,87.8962,87.8074,87.8567,38631.0
2024-01-11 12:25:00,89.02,89.04,88.95,88.97,45364.0,87.8468,87.8666,87.7778,87.7975,45364.0
2024-01-11 12:30:00,88.95,89.05,88.95,89.0,51107.0,87.7778,87.8765,87.7778,87.8271,51107.0
2024-01-11 12:35:00,88.99,89.06,88.95,89.05,81744.0,87.8172,87.8863,87.7778,87.8765,81744.0
2024-01-11 12:40:00,89.05,89.12,89.04,89.09,83473.0,87.8765,87.9455,87.8666,87.9159,83473.0
2024-01-11 12:45:00,89.09,89.11,89.04,89.08,56903.0,87.9159,87.9357,87.8666,87.9061,56903.0
2024-01-11 12:50:00,89.07,89.11,89.04,89.04,29000.0,87.8962,87.9357,87.8666,87.8666,29000.0
2024-01-11 12:55:00,89.05,89.08,88.98,89.02,64081.0,87.8765,87.9061,87.8074,87.8468,64081.0
2024-01-11 13:00:00,89.02,89.13,89.01,89.12,31193.0,87.8468,87.9554,87.837,87.9455,31193.0
2024-01-11 13:05:00,89.13,89.15,89.04,89.09,73070.0,87.9554,87.9751,87.8666,87.9159,73070.0
2024-01-11 13:10:00,89.1,89.1,89.04,89.07,31352.0,87.9258,87.9258,87.8666,87.8962,31352.0
2024-01-11 13:15:00,89.07,89.13,89.05,89.08,63162.0,87.8962,87.9554,87.8765,87.9061,63162.0
2024-01-11 13:20:00,89.09,89.12,89.06,89.12,33182.0,87.9159,87.9455,87.8863,87.9455,33182.0
2024-01-11 13:25:00,89.11,89.15,89.09,89.12,47959.0,87.9357,87.9751,87.9159,87.9455,47959.0
2024-01-11 13:30:00,89.12,89.19,89.09,89.12,66092.0,87.9455,88.0146,87.9159,87.9455,66092.0
2024-01-11 13:35:00,89.12,89.22,89.12,89.21,50067.0,87.9455,88.0442,87.9455,88.0343,50067.0
2024-01-11 13:40:00,89.22,89.25,89.15,89.17,73301.0,88.0442,88.0738,87.9751,87.9949,73301.0
2024-01-11 13:45:00,89.16,89.16,89.05,89.12,37244.0,87.985,87.985,87.8765,87.9455,37244.0
2024-01-11 13:50:00,89.12,89.14,89.05,89.06,49049.0,87.9455,87.9653,87.8765,87.8863,49049.0
2024-01-11 13:55:00,89.06,89.16,89.06,89.14,32449.0,87.8863,87.985,87.8863,87.9653,32449.0
2024-01-11 14:00:00,89.15,89.21,89.15,89.18,36840.0,87.9751,88.0343,87.9751,88.0047,36840.0
2024-01-11 14:05:00,89.18,89.19,89.08,89.09,42752.0,88.0047,88.0146,87.9061,87.9159,42752.0
2024-01-11 14:10:00,89.09,89.3,89.08,89.29,90043.0,87.9159,88.1232,87.9061,88.1133,90043.0
2024-01-11 14:15:00,89.29,89.38,89.29,89.31,80275.0,88.1133,88.2021,88.1133,88.133,80275.0
2024-01-11 14:20:00,89.31,89.42,89.31,89.36,74371.0,88.133,88.2416,88.133,88.1824,74371.0
2024-01-11 14:25:00,89.37,89.51,89.36,89.51,93148.0,88.1922,88.3304,88.1824,88.3304,93148.0
2024-01-11 14:30:00,89.51,89.64,89.5,89.53,163260.0,88.3304,88.4587,88.3205,88.3501,163260.0
2024-01-11 14:35:00,89.53,89.62,89.52,89.61,72778.0,88.3501,88.4389,88.3403,88.4291,72778.0
2024-01-11 14:40:00,89.6,89.7,89.6,89.65,63741.0,88.4192,88.5179,88.4192,88.4685,63741.0
2024-01-11 14:45:00,89.66,89.68,89.54,89.61,183990.0,88.4784,88.4982,88.36,88.4291,183990.0
2024-01-11 14:50:00,89.61,89.7,89.6,89.69,59070.0,88.4291,88.5179,88.4192,88.508,59070.0
2024-01-11 14:55:00,89.69,89.78,89.68,89.73,65598.0,88.508,88.5968,88.4982,88.5475,65598.0
2024-01-11 15:00:00,89.74,89.76,89.59,89.61,52482.0,88.5574,88.5771,88.4093,88.4291,52482.0
2024-01-11 15:05:00,89.62,89.65,89.56,89.64,61634.0,88.4389,88.4685,88.3797,88.4587,61634.0
2024-01-11 15:10:00,89.65,89.66,89.56,89.64,53019.0,88.4685,88.4784,88.3797,88.4587,53019.0
2024-01-11 15:15:00,89.64,89.64,89.44,89.56,93025.0,88.4587,88.4587,88.2613,88.3797,93025.0
2024-01-11 15:20:00,89.58,89.62,89.46,89.46,66312.0,88.3995,88.4389,88.2811,88.2811,66312.0
2024-01-11 15:25:00,89.45,89.62,89.44,89.5,145792.0,88.2712,88.4389,88.2613,88.3205,145792.0
2024-01-11 15:30:00,89.51,89.66,89.48,89.65,87010.0,88.3304,88.4784,88.3008,88.4685,87010.0
2024-01-11 15:35:00,89.66,89.66,89.42,89.42,68784.0,88.4784,88.4784,88.2416,88.2416,68784.0
2024-01-11 15:40:00,89.43,89.56,89.4,89.55,82250.0,88.2514,88.3797,88.2218,88.3699,82250.0
2024-01-11 15:45:00,89.54,89.58,89.48,89.54,76833.0,88.36,88.3995,88.3008,88.36,76833.0
2024-01-11 15:50:00,89.52,89.56,89.4,89.47,159112.0,88.3403,88.3797,88.2218,88.2909,159112.0
2024-01-11 15:55:00,89.46,89.55,89.42,89.45,385245.0,88.2811,88.3699,88.2416,88.2712,385245.0
2024-01-12 09:30:00,89.65,90.21,89.65,90.1,372212.0,88.4685,89.0212,88.4685,88.9126,372212.0
2024-01-12 09:35:00,90.11,90.23,89.92,90.22,161147.0,88.9225,89.0409,88.735,89.031,161147.0
2024-01-12 09:40:00,90.22,90.37,90.2,90.3,216899.0,89.031,89.1791,89.0113,89.11,216899.0
2024-01-12 09:45:00,90.3,90.71,90.3,90.6,289256.0,89.11,89.5146,89.11,89.406,289256.0
2024-01-12 09:50:00,90.6,90.68,90.45,90.53,167439.0,89.406,89.485,89.258,89.337,167439.0
2024-01-12 09:55:00,90.51,90.52,90.28,90.3,109226.0,89.3172,89.3271,89.0902,89.11,109226.0
2024-01-12 10:00:00,90.32,90.34,90.15,90.23,115763.0,89.1297,89.1495,88.962,89.0409,115763.0
2024-01-12 10:05:00,90.22,90.45,90.14,90.45,157984.0,89.031,89.258,88.9521,89.258,157984.0
2024-01-12 10:10:00,90.46,90.5,90.28,90.48,90231.0,89.2679,89.3073,89.0902,89.2876,90231.0
2024-01-12 10:15:00,90.48,90.59,90.42,90.5,111118.0,89.2876,89.3962,89.2284,89.3073,111118.0
2024-01-12 10:20:00,90.51,90.71,90.5,90.7,207991.0,89.3172,89.5146,89.3073,89.5047,207991.0
2024-01-12 10:25:00,90.7,90.83,90.36,90.38,129454.0,89.5047,89.633,89.1692,89.1889,129454.0
2024-01-12 10:30:00,90.37,90.56,90.34,90.45,67761.0,89.1791,89.3666,89.1495,89.258,67761.0
2024-01-12 10:35:00,90.45,90.51,90.36,90.48,84451.0,89.258,89.3172,89.1692,89.2876,84451.0
2024-01-12 10:40:00,90.48,90.62,90.36,90.56,123267.0,89.2876,89.4258,89.1692,89.3666,123267.0
2024-01-12 10:45:00,90.56,90.56,90.21,90.22,71761.0,89.3666,89.3666,89.0212,89.031,71761.0
2024-01-12 10:50:00,90.23,90.24,90.08,90.13,58378.0,89.0409,89.0508,88.8929,88.9422,58378.0
2024-01-12 10:55:00,90.13,90.31,90.11,90.3,59748.0,88.9422,89.1198,88.9225,89.11,59748.0
2024-01-12 11:00:00,90.29,90.32,90.21,90.21,44780.0,89.1001,89.1297,89.0212,89.0212,44780.0
2024-01-12 11:05:00,90.21,90.4,90.16,90.39,76743.0,89.0212,89.2087,88.9718,89.1988,76743.0
2024-01-12 11:10:00,90.39,90.43,90.34,90.42,93823.0,89.1988,89.2383,89.1495,89.2284,93823.0
2024-01-12 11:15:00,90.42,90.43,90.31,90.31,53755.0,89.2284,89.2383,89.1198,89.1198,53755.0
2024-01-12 11:20:00,90.31,90.42,90.29,90.37,88701.0,89.1198,89.2284,89.1001,89.1791,88701.0
2024-01-12 11:25:00,90.37,90.42,90.34,90.39,57304.0,89.1791,89.2284,89.1495,89.1988,57304.0
2024-01-12 11:30:00,90.39,90.48,90.38,90.45,102567.0,89.1988,89.2876,89.1889,89.258,102567.0
2024-01-12 11:35:00,90.45,90.59,90.42,90.51,83749.0,89.258,89.3962,89.2284,89.3172,83749.0
2024-01-12 11:40:00,90.51,90.51,90.34,90.4,120124.0,89.3172,89.3172,89.1495,89.2087,120124.0
2024-01-12 11:45:00,90.4,90.44,90.34,90.39,62017.0,89.2087,89.2481,89.1495,89.1988,62017.0
2024-01-12 11:50:00,90.39,90.5,90.39,90.48,41060.0,89.1988,89.3073,89.1988,89.2876,41060.0
2024-01-12 11:55:00,90.48,90.54,90.41,90.49,76721.0,89.2876,89.3468,89.2185,89.2975,76721.0
2024-01-12 12:00:00,90.48,90.54,90.37,90.38,60205.0,89.2876,89.3468,89.1791,89.1889,60205.0
2024-01-12 12:05:00,90.38,90.42,90.34,90.35,77222.0,89.1889,89.2284,89.1495,89.1593,77222.0
2024-01-12 12:10:00,90.34,90.4,90.32,90.34,85944.0,89.1495,89.2087,89.1297,89.1495,85944.0
2024-01-12 12:15:00,90.34,90.43,90.34,90.4,92191.0,89.1495,89.2383,89.1495,89.2087,92191.0
2024-01-12 12:20:00,90.4,90.43,90.35,90.36,81697.0,89.2087,89.2383,89.1593,89.1692,81697.0
2024-01-12 12:25:00,90.36,90.37,90.22,90.29,111864.0,89.1692,89.1791,89.031,89.1001,111864.0
2024-01-12 12:30:00,90.29,90.33,90.25,90.28,36155.0,89.1001,89.1396,89.0606,89.0902,36155.0
2024-01-12 12:35:00,90.29,90.34,90.24,90.34,40371.0,89.1001,89.1495,89.0508,89.1495,40371.0
2024-01-12 12:40:00,90.34,90.41,90.31,90.41,69066.0,89.1495,89.2185,89.1198,89.2185,69066.0
2024-01-12 12:45:00,90.4,90.4,90.28,90.3,39532.0,89.2087,89.2087,89.0902,89.11,39532.0
2024-01-12 12:50:00,90.31,90.46,90.3,90.45,38976.0,89.1198,89.2679,89.11,89.258,38976.0
2024-01-12 12:55:00,90.45,90.46,90.33,90.36,43183.0,89.258,89.2679,89.1396,89.1692,43183.0
2024-01-12 13:00:00,90.37,90.42,90.36,90.41,29448.0,89.1791,89.2284,89.1692,89.2185,29448.0
2024-01-12 13:05:00,90.42,90.51,90.41,90.48,97822.0,89.2284,89.3172,89.2185,89.2876,97822.0
2024-01-12 13:10:00,90.47,90.58,90.47,90.56,56406.0,89.2777,89.3863,89.2777,89.3666,56406.0
2024-01-12 13:15:00,90.56,90.62,90.56,90.56,88278.0,89.3666,89.4258,89.3666,89.3666,88278.0
2024-01-12 13:20:00,90.56,90.67,90.56,90.62,61840.0,89.3666,89.4751,89.3666,89.4258,61840.0
2024-01-12 13:25:00,90.61,90.68,90.58,90.59,24119.0,89.4159,89.485,89.3863,89.3962,24119.0
2024-01-12 13:30:00,90.58,90.62,90.46,90.54,40475.0,89.3863,89.4258,89.2679,89.3468,40475.0
2024-01-12 13:35:00,90.53,90.62,90.51,90.6,46462.0,89.337,89.4258,89.3172,89.406,46462.0
2024-01-12 13:40:00,90.59,90.6,90.5,90.55,41883.0,89.3962,89.406,89.3073,89.3567,41883.0
2024-01-12 13:45:00,90.55,90.62,90.51,90.61,33686.0,89.3567,89.4258,89.3172,89.4159,33686.0
2024-01-12 13:50:00,90.61,90.63,90.57,90.58,34743.0,89.4159,89.4356,89.3764,89.3863,34743.0
2024-01-12 13:55:00,90.57,90.6,90.52,90.53,40790.0,89.3764,89.406,89.3271,89.337,40790.0
2024-01-12 14:00:00,90.53,90.57,90.48,90.51,55161.0,89.337,89.3764,89.2876,89.3172,55161.0
2024-01-12 14:05:00,90.52,90.55,90.4,90.43,45959.0,89.3271,89.3567,89.2087,89.2383,45959.0
2024-01-12 14:10:00,90.42,90.43,90.35,90.39,31985.0,89.2284,89.2383,89.1593,89.1988,31985.0
2024-01-12 14:15:00,90.38,90.39,90.29,90.35,74592.0,89.1889,89.1988,89.1001,89.1593,74592.0
2024-01-12 14:20:00,90.34,90.36,90.24,90.28,43425.0,89.1495,89.1692,89.0508,89.0902,43425.0
2024-01-12 14:25:00,90.27,90.3,90.2,90.2,30073.0,89.0804,89.11,89.0113,89.0113,30073.0
2024-01-12 14:30:00,90.2,90.22,90.13,90.16,74677.0,89.0113,89.031,88.9422,88.9718,74677.0
2024-01-12 14:35:00,90.15,90.15,90.05,90.06,94910.0,88.962,88.962,88.8633,88.8731,94910.0
2024-01-12 14:40:00,90.06,90.16,90.01,90.16,88134.0,88.8731,88.9718,88.8238,88.9718,88134.0
2024-01-12 14:45:00,90.15,90.17,90.12,90.12,116549.0,88.962,88.9817,88.9324,88.9324,116549.0
2024-01-12 14:50:00,90.13,90.25,90.11,90.2,114717.0,88.9422,89.0606,88.9225,89.0113,114717.0
2024-01-12 14:55:00,90.2,90.22,90.15,90.19,53780.0,89.0113,89.031,88.962,89.0014,53780.0
2024-01-12 15:00:00,90.19,90.19,90.08,90.11,87634.0,89.0014,89.0014,88.8929,88.9225,87634.0
2024-01-12 15:05:00,90.11,90.17,90.08,90.16,90251.0,88.9225,88.9817,88.8929,88.9718,90251.0
2024-01-12 15:10:00,90.15,90.29,90.15,90.2,72855.0,88.962,89.1001,88.962,89.0113,72855.0
2024-01-12 15:15:00,90.2,90.26,90.19,90.23,39293.0,89.0113,89.0705,89.0014,89.0409,39293.0
2024-01-12 15:20:00,90.23,90.29,90.19,90.24,88351.0,89.0409,89.1001,89.0014,89.0508,88351.0
2024-01-12 15:25:00,90.24,90.27,90.2,90.25,47446.0,89.0508,89.0804,89.0113,89.0606,47446.0
2024-01-12 15:30:00,90.25,90.28,90.18,90.23,72595.0,89.0606,89.0902,88.9916,89.0409,72595.0
2024-01-12 15:35:00,90.23,90.3,90.22,90.26,107443.0,89.0409,89.11,89.031,89.0705,107443.0
2024-01-12 15:40:00,90.26,90.3,90.19,90.23,180019.0,89.0705,89.11,89.0014,89.0409,180019.0
2024-01-12 15:45:00,90.23,90.27,90.19,90.25,139159.0,89.0409,89.0804,89.0014,89.0606,139159.0
2024-01-12 15:50:00,90.26,90.34,90.19,90.2,220589.0,89.0705,89.1495,89.0014,89.0113,220589.0
2024-01-12 15:55:00,90.2,90.46,90.19,90.37,766465.0,89.0113,89.2679,89.0014,89.1791,766465.0
2024-01-16 09:30:00,90.29,90.32,89.84,89.85,485171.0,89.1001,89.1297,88.656,88.6659,485171.0
2024-01-16 09:35:00,89.85,89.86,89.45,89.55,178977.0,88.6659,88.6758,88.2712,88.3699,178977.0
2024-01-16 09:40:00,89.54,89.85,89.5,89.85,141384.0,88.36,88.6659,88.3205,88.6659,141384.0
2024-01-16 09:45:00,89.87,90.02,89.74,89.95,138038.0,88.6856,88.8337,88.5574,88.7646,138038.0
2024-01-16 09:50:00,89.94,89.95,89.77,89.91,89149.0,88.7547,88.7646,88.587,88.7251,89149.0
2024-01-16 09:55:00,89.9,90.12,89.9,89.99,118872.0,88.7153,88.9324,88.7153,88.8041,118872.0
2024-01-16 10:00:00,90.0,90.22,89.97,90.07,141651.0,88.8139,89.031,88.7843,88.883,141651.0
2024-01-16 10:05:00,90.07,90.2,89.97,90.15,100738.0,88.883,89.0113,88.7843,88.962,100738.0
2024-01-16 10:10:00,90.14,90.15,89.92,90.06,112437.0,88.9521,88.962,88.735,88.8731,112437.0
2024-01-16 10:15:00,90.06,90.23,90.06,90.19,61718.0,88.8731,89.0409,88.8731,89.0014,61718.0
2024-01-16 10:20:00,90.19,90.47,90.16,90.47,126899.0,89.0014,89.2777,88.9718,89.2777,126899.0
2024-01-16 10:25:00,90.48,90.52,90.37,90.48,156933.0,89.2876,89.3271,89.1791,89.2876,156933.0
2024-01-16 10:30:00,90.49,90.52,90.4,90.51,72455.0,89.2975,89.3271,89.2087,89.3172,72455.0
2024-01-16 10:35:00,90.52,90.73,90.49,90.72,89827.0,89.3271,89.5343,89.2975,89.5244,89827.0
2024-01-16 10:40:00,90.72,90.87,90.7,90.76,166825.0,89.5244,89.6725,89.5047,89.5639,166825.0
2024-01-16 10:45:00,90.75,90.82,90.64,90.8,88785.0,89.5541,89.6231,89.4455,89.6034,88785.0
2024-01-16 10:50:00,90.8,90.96,90.76,90.95,76479.0,89.6034,89.7613,89.5639,89.7514,76479.0
2024-01-16 10:55:00,90.94,90.97,90.82,90.83,90097.0,89.7415,89.7712,89.6231,89.633,90097.0
2024-01-16 11:00:00,90.83,90.87,90.56,90.8,249705.0,89.633,89.6725,89.3666,89.6034,249705.0
2024-01-16 11:05:00,90.79,90.97,90.79,90.88,93464.0,89.5935,89.7712,89.5935,89.6823,93464.0
2024-01-16 11:10:00,90.87,91.16,90.87,91.11,188862.0,89.6725,89.9586,89.6725,89.9093,188862.0
2024-01-16 11:15:00,91.11,91.31,91.09,91.26,136999.0,89.9093,90.1067,89.8896,90.0573,136999.0
2024-01-16 11:20:00,91.27,91.29,91.14,91.18,91311.0,90.0672,90.0869,89.9389,89.9784,91311.0
2024-01-16 11:25:00,91.19,91.2,91.03,91.05,77156.0,89.9883,89.9981,89.8304,89.8501,77156.0
2024-01-16 11:30:00,91.06,91.23,91.06,91.2,81922.0,89.86,90.0277,89.86,89.9981,81922.0
2024-01-16 11:35:00,91.2,91.25,91.1,91.11,98719.0,89.9981,90.0475,89.8994,89.9093,98719.0
2024-01-16 11:40:00,91.1,91.16,91.05,91.08,58250.0,89.8994,89.9586,89.8501,89.8797,58250.0
2024-01-16 11:45:00,91.09,91.1,90.99,91.08,77657.0,89.8896,89.8994,89.7909,89.8797,77657.0
2024-01-16 11:50:00,91.08,91.11,90.95,90.98,56714.0,89.8797,89.9093,89.7514,89.781,56714.0
2024-01-16 11:55:00,90.98,91.06,90.96,91.05,55938.0,89.781,89.86,89.7613,89.8501,55938.0
2024-01-16 12:00:00,91.05,91.08,90.96,91.04,61432.0,89.8501,89.8797,89.7613,89.8402,61432.0
2024-01-16 12:05:00,91.04,91.17,91.02,91.16,80435.0,89.8402,89.9685,89.8205,89.9586,80435.0
2024-01-16 12:10:00,91.17,91.2,91.12,91.18,63323.0,89.9685,89.9981,89.9192,89.9784,63323.0
2024-01-16 12:15:00,91.18,91.2,91.07,91.08,49172.0,89.9784,89.9981,89.8698,89.8797,49172.0
2024-01-16 12:20:00,91.08,91.18,91.04,91.18,119554.0,89.8797,89.9784,89.8402,89.9784,119554.0
2024-01-16 12:25:00,91.18,91.2,91.12,91.18,52618.0,89.9784,89.9981,89.9192,89.9784,52618.0
2024-01-16 12:30:00,91.18,91.28,91.17,91.28,154082.0,89.9784,90.0771,89.9685,90.0771,154082.0
2024-01-16 12:35:00,91.27,91.4,91.25,91.36,109260.0,90.0672,90.1955,90.0475,90.156,109260.0
2024-01-16 12:40:00,91.37,91.43,91.35,91.39,71562.0,90.1659,90.2251,90.1461,90.1856,71562.0
2024-01-16 12:45:00,91.38,91.48,91.37,91.47,140105.0,90.1757,90.2744,90.1659,90.2646,140105.0
2024-01-16 12:50:00,91.48,91.54,91.45,91.47,129147.0,90.2744,90.3336,90.2448,90.2646,129147.0
2024-01-16 12:55:00,91.47,91.54,91.45,91.5,84982.0,90.2646,90.3336,90.2448,90.2942,84982.0
2024-01-16 13:00:00,91.49,91.55,91.37,91.37,94129.0,90.2843,90.3435,90.1659,90.1659,94129.0
2024-01-16 13:05:00,91.36,91.52,91.33,91.48,77680.0,90.156,90.3139,90.1264,90.2744,77680.0
2024-01-16 13:10:00,91.48,91.62,91.47,91.6,79286.0,90.2744,90.4126,90.2646,90.3928,79286.0
2024-01-16 13:15:00,91.61,91.81,91.58,91.81,150430.0,90.4027,90.6001,90.3731,90.6001,150430.0
2024-01-16 13:20:00,91.81,91.82,91.71,91.77,104302.0,90.6001,90.6099,90.5014,90.5606,104302.0
2024-01-16 13:25:00,91.78,91.81,91.69,91.78,120512.0,90.5705,90.6001,90.4817,90.5705,120512.0
2024-01-16 13:30:00,91.78,91.83,91.77,91.8,90801.0,90.5705,90.6198,90.5606,90.5902,90801.0
2024-01-16 13:35:00,91.8,91.83,91.59,91.6,112895.0,90.5902,90.6198,90.383,90.3928,112895.0
2024-01-16 13:40:00,91.61,91.71,91.58,91.71,78540.0,90.4027,90.5014,90.3731,90.5014,78540.0
2024-01-16 13:45:00,91.72,91.76,91.61,91.68,74119.0,90.5113,90.5507,90.4027,90.4718,74119.0
2024-01-16 13:50:00,91.67,91.72,91.55,91.63,84372.0,90.4619,90.5113,90.3435,90.4225,84372.0
2024-01-16 13:55:00,91.64,91.75,91.62,91.68,108406.0,90.4323,90.5409,90.4126,90.4718,108406.0
2024-01-16 14:00:00,91.68,91.72,91.61,91.72,78842.0,90.4718,90.5113,90.4027,90.5113,78842.0
2024-01-16 14:05:00,91.71,91.88,91.7,91.87,121509.0,90.5014,90.6692,90.4915,90.6593,121509.0
2024-01-16 14:10:00,91.87,92.08,91.85,92.06,235899.0,90.6593,90.8665,90.6396,90.8468,235899.0
2024-01-16 14:15:00,92.06,92.14,92.0,92.06,180654.0,90.8468,90.9257,90.7876,90.8468,180654.0
2024-01-16 14:20:00,92.06,92.15,92.0,92.15,173552.0,90.8468,90.9356,90.7876,90.9356,173552.0
2024-01-16 14:25:00,92.15,92.41,92.14,92.23,252867.0,90.9356,91.1922,90.9257,91.0145,252867.0
2024-01-16 14:30:00,92.22,92.23,92.1,92.18,118821.0,91.0047,91.0145,90.8863,90.9652,118821.0
2024-01-16 14:35:00,92.19,92.29,92.16,92.26,140029.0,90.9751,91.0738,90.9455,91.0442,140029.0
2024-01-16 14:40:00,92.26,92.39,92.23,92.33,136448.0,91.0442,91.1724,91.0145,91.1132,136448.0
2024-01-16 14:45:00,92.33,92.43,92.31,92.43,78210.0,91.1132,91.2119,91.0935,91.2119,78210.0
2024-01-16 14:50:00,92.43,92.59,92.4,92.54,156677.0,91.2119,91.3698,91.1823,91.3205,156677.0
2024-01-16 14:55:00,92.53,92.63,92.52,92.61,121033.0,91.3106,91.4093,91.3007,91.3895,121033.0
2024-01-16 15:00:00,92.6,92.68,92.58,92.62,122757.0,91.3797,91.4586,91.3599,91.3994,122757.0
2024-01-16 15:05:00,92.63,92.69,92.61,92.63,94660.0,91.4093,91.4685,91.3895,91.4093,94660.0
2024-01-16 15:10:00,92.63,92.67,92.54,92.56,109983.0,91.4093,91.4487,91.3205,91.3402,109983.0
2024-01-16 15:15:00,92.56,92.73,92.53,92.72,140432.0,91.3402,91.508,91.3106,91.4981,140432.0
2024-01-16 15:20:00,92.72,92.8,92.69,92.73,230545.0,91.4981,91.577,91.4685,91.508,230545.0
2024-01-16 15:25:00,92.73,92.78,92.63,92.67,130543.0,91.508,91.5573,91.4093,91.4487,130543.0
2024-01-16 15:30:00,92.67,92.82,92.67,92.7,194433.0,91.4487,91.5968,91.4487,91.4784,194433.0
2024-01-16 15:35:00,92.7,92.75,92.61,92.7,210541.0,91.4784,91.5277,91.3895,91.4784,210541.0
2024-01-16 15:40:00,92.7,92.74,92.57,92.73,224711.0,91.4784,91.5178,91.3501,91.508,224711.0
2024-01-16 15:45:00,92.72,92.96,92.69,92.95,381548.0,91.4981,91.7349,91.4685,91.7251,381548.0
2024-01-16 15:50:00,92.95,92.96,92.84,92.91,403446.0,91.7251,91.7349,91.6165,91.6856,403446.0
2024-01-16 15:55:00,92.91,93.09,92.87,93.05,1094740.0,91.6856,91.8632,91.6461,91.8237,1094740.0
2024-01-17 09:30:00,92.58,93.64,92.36,93.61,563443.0,91.3599,92.406,91.1428,92.3764,563443.0
2024-01-17 09:35:00,93.61,93.76,93.13,93.44,382641.0,92.3764,92.5244,91.9027,92.2086,382641.0
2024-01-17 09:40:00,93.46,93.47,92.77,92.81,263918.0,92.2283,92.2382,91.5474,91.5869,263918.0
2024-01-17 09:45:00,92.81,92.89,92.18,92.34,261956.0,91.5869,91.6658,90.9652,91.1231,261956.0
2024-01-17 09:50:00,92.3,92.34,91.94,92.06,179941.0,91.0836,91.1231,90.7284,90.8468,179941.0
2024-01-17 09:55:00,92.05,92.07,91.75,91.76,154911.0,90.8369,90.8567,90.5409,90.5507,154911.0
2024-01-17 10:00:00,91.75,91.75,91.42,91.48,240008.0,90.5409,90.5409,90.2152,90.2744,240008.0
2024-01-17 10:05:00,91.48,91.58,91.35,91.4,221340.0,90.2744,90.3731,90.1461,90.1955,221340.0
2024-01-17 10:10:00,91.4,91.91,91.35,91.65,268542.0,90.1955,90.6988,90.1461,90.4422,268542.0
2024-01-17 10:15:00,91.65,91.81,91.57,91.63,186830.0,90.4422,90.6001,90.3632,90.4225,186830.0
2024-01-17 10:20:00,91.62,91.81,91.61,91.78,93268.0,90.4126,90.6001,90.4027,90.5705,93268.0
2024-01-17 10:25:00,91.77,91.83,91.66,91.67,133953.0,90.5606,90.6198,90.4521,90.4619,133953.0
2024-01-17 10:30:00,91.66,91.66,91.22,91.36,244735.0,90.4521,90.4521,90.0179,90.156,244735.0
2024-01-17 10:35:00,91.35,91.37,91.06,91.3,151731.0,90.1461,90.1659,89.86,90.0968,151731.0
2024-01-17 10:40:00,91.3,91.51,91.28,91.36,156244.0,90.0968,90.304,90.0771,90.156,156244.0
2024-01-17 10:45:00,91.35,91.63,91.35,91.51,144896.0,90.1461,90.4225,90.1461,90.304,144896.0
2024-01-17 10:50:00,91.51,91.58,91.3,91.48,143729.0,90.304,90.3731,90.0968,90.2744,143729.0
2024-01-17 10:55:00,91.48,91.49,91.33,91.37,113007.0,90.2744,90.2843,90.1264,90.1659,113007.0
2024-01-17 11:00:00,91.36,91.5,91.27,91.37,114059.0,90.156,90.2942,90.0672,90.1659,114059.0
2024-01-17 11:05:00,91.38,91.58,91.37,91.5,129841.0,90.1757,90.3731,90.1659,90.2942,129841.0
2024-01-17 11:10:00,91.51,91.6,91.43,91.51,80821.0,90.304,90.3928,90.2251,90.304,80821.0
2024-01-17 11:15:00,91.52,91.63,91.49,91.5,80736.0,90.3139,90.4225,90.2843,90.2942,80736.0
2024-01-17 11:20:00,91.5,91.75,91.48,91.75,102167.0,90.2942,90.5409,90.2744,90.5409,102167.0
2024-01-17 11:25:00,91.75,91.87,91.58,91.64,142966.0,90.5409,90.6593,90.3731,90.4323,142966.0
2024-01-17 11:30:00,91.63,91.7,91.39,91.4,269657.0,90.4225,90.4915,90.1856,90.1955,269657.0
2024-01-17 11:35:00,91.4,91.43,91.06,91.11,145534.0,90.1955,90.2251,89.86,89.9093,145534.0
2024-01-17 11:40:00,91.11,91.11,90.93,90.97,114390.0,89.9093,89.9093,89.7317,89.7712,114390.0
2024-01-17 11:45:00,90.97,91.05,90.79,90.79,149726.0,89.7712,89.8501,89.5935,89.5935,149726.0
2024-01-17 11:50:00,90.79,90.94,90.79,90.91,92483.0,89.5935,89.7415,89.5935,89.7119,92483.0
2024-01-17 11:55:00,90.91,91.15,90.9,91.04,96088.0,89.7119,89.9488,89.7021,89.8402,96088.0
2024-01-17 12:00:00,91.04,91.05,90.91,91.0,101196.0,89.8402,89.8501,89.7119,89.8008,101196.0
2024-01-17 12:05:00,91.01,91.08,90.98,91.01,76754.0,89.8106,89.8797,89.781,89.8106,76754.0
2024-01-17 12:10:00,91.02,91.17,90.97,91.02,76330.0,89.8205,89.9685,89.7712,89.8205,76330.0
2024-01-17 12:15:00,91.02,91.07,91.01,91.02,70777.0,89.8205,89.8698,89.8106,89.8205,70777.0
2024-01-17 12:20:00,91.02,91.06,90.82,90.9,145772.0,89.8205,89.86,89.6231,89.7021,145772.0
2024-01-17 12:25:00,90.89,91.0,90.83,91.0,121160.0,89.6922,89.8008,89.633,89.8008,121160.0
2024-01-17 12:30:00,90.99,90.99,90.89,90.92,71791.0,89.7909,89.7909,89.6922,89.7218,71791.0
2024-01-17 12:35:00,90.92,90.94,90.84,90.93,102261.0,89.7218,89.7415,89.6429,89.7317,102261.0
2024-01-17 12:40:00,90.93,90.99,90.86,90.9,57495.0,89.7317,89.7909,89.6626,89.7021,57495.0
2024-01-17 12:45:00,90.9,90.95,90.81,90.94,76306.0,89.7021,89.7514,89.6133,89.7415,76306.0
2024-01-17 12:50:00,90.93,90.95,90.8,90.88,68467.0,89.7317,89.7514,89.6034,89.6823,68467.0
2024-01-17 12:55:00,90.88,90.95,90.84,90.84,68708.0,89.6823,89.7514,89.6429,89.6429,68708.0
2024-01-17 13:00:00,90.84,90.95,90.83,90.94,56135.0,89.6429,89.7514,89.633,89.7415,56135.0
2024-01-17 13:05:00,90.93,91.04,90.89,90.93,94726.0,89.7317,89.8402,89.6922,89.7317,94726.0
2024-01-17 13:10:00,90.93,90.94,90.83,90.88,89119.0,89.7317,89.7415,89.633,89.6823,89119.0
2024-01-17 13:15:00,90.87,90.88,90.8,90.87,90983.0,89.6725,89.6823,89.6034,89.6725,90983.0
2024-01-17 13:20:00,90.87,90.9,90.76,90.8,121154.0,89.6725,89.7021,89.5639,89.6034,121154.0
2024-01-17 13:25:00,90.81,90.85,90.65,90.7,119024.0,89.6133,89.6527,89.4554,89.5047,119024.0
2024-01-17 13:30:00,90.7,90.7,90.57,90.58,71552.0,89.5047,89.5047,89.3764,89.3863,71552.0
2024-01-17 13:35:00,90.58,90.6,90.47,90.55,102652.0,89.3863,89.406,89.2777,89.3567,102652.0
2024-01-17 13:40:00,90.54,90.57,90.41,90.47,68501.0,89.3468,89.3764,89.2185,89.2777,68501.0
2024-01-17 13:45:00,90.47,90.47,90.23,90.3,103970.0,89.2777,89.2777,89.0409,89.11,103970.0
2024-01-17 13:50:00,90.3,90.32,90.22,90.29,114266.0,89.11,89.1297,89.031,89.1001,114266.0
2024-01-17 13:55:00,90.29,90.3,90.15,90.2,104009.0,89.1001,89.11,88.962,89.0113,104009.0
2024-01-17 14:00:00,90.2,90.27,90.11,90.19,130945.0,89.0113,89.0804,88.9225,89.0014,130945.0
2024-01-17 14:05:00,90.18,90.28,90.11,90.26,120851.0,88.9916,89.0902,88.9225,89.0705,120851.0
2024-01-17 14:10:00,90.29,90.41,90.29,90.4,122206.0,89.1001,89.2185,89.1001,89.2087,122206.0
2024-01-17 14:15:00,90.39,90.47,90.31,90.35,137937.0,89.1988,89.2777,89.1198,89.1593,137937.0
2024-01-17 14:20:00,90.34,90.47,90.29,90.34,121398.0,89.1495,89.2777,89.1001,89.1495,121398.0
2024-01-17 14:25:00,90.33,90.37,90.25,90.31,131901.0,89.1396,89.1791,89.0606,89.1198,131901.0
2024-01-17 14:30:00,90.31,90.38,90.3,90.36,100965.0,89.1198,89.1889,89.11,89.1692,100965.0
2024-01-17 14:35:00,90.36,90.44,90.35,90.43,111394.0,89.1692,89.2481,89.1593,89.2383,111394.0
2024-01-17 14:40:00,90.44,90.52,90.4,90.42,106494.0,89.2481,89.3271,89.2087,89.2284,106494.0
2024-01-17 14:45:00,90.42,90.43,90.25,90.28,85161.0,89.2284,89.2383,89.0606,89.0902,85161.0
2024-01-17 14:50:00,90.28,90.28,90.22,90.24,91283.0,89.0902,89.0902,89.031,89.0508,91283.0
2024-01-17 14:55:00,90.24,90.32,90.22,90.23,68837.0,89.0508,89.1297,89.031,89.0409,68837.0
2024-01-17 15:00:00,90.23,90.31,90.12,90.2,111804.0,89.0409,89.1198,88.9324,89.0113,111804.0
2024-01-17 15:05:00,90.2,90.26,90.18,90.21,125381.0,89.0113,89.0705,88.9916,89.0212,125381.0
2024-01-17 15:10:00,90.22,90.26,90.1,90.13,78827.0,89.031,89.0705,88.9126,88.9422,78827.0
2024-01-17 15:15:00,90.14,90.3,90.13,90.25,88459.0,88.9521,89.11,88.9422,89.0606,88459.0
2024-01-17 15:20:00,90.26,90.27,90.13,90.16,99582.0,89.0705,89.0804,88.9422,88.9718,99582.0
2024-01-17 15:25:00,90.14,90.21,90.13,90.14,104580.0,88.9521,89.0212,88.9422,88.9521,104580.0
2024-01-17 15:30:00,90.14,90.19,90.12,90.16,127601.0,88.9521,89.0014,88.9324,88.9718,127601.0
2024-01-17 15:35:00,90.15,90.34,90.15,90.29,156607.0,88.962,89.1495,88.962,89.1001,156607.0
2024-01-17 15:40:00,90.29,90.35,90.26,90.31,166807.0,89.1001,89.1593,89.0705,89.1198,166807.0
2024-01-17 15:45:00,90.31,90.42,90.3,90.39,205168.0,89.1198,89.2284,89.11,89.1988,205168.0
2024-01-17 15:50:00,90.39,90.45,90.26,90.31,314668.0,89.1988,89.258,89.0705,89.1198,314668.0
2024-01-17 15:55:00,90.31,90.43,90.3,90.36,555823.0,89.1198,89.2383,89.11,89.1692,555823.0
2024-01-18 09:30:00,90.66,90.84,90.59,90.78,18552.0,89.4652,89.6429,89.3962,89.5837,18552.0
2024-01-18 09:35:00,90.76,90.84,90.46,90.84,340738.0,89.5639,89.6429,89.2679,89.6429,340738.0
2024-01-18 09:40:00,90.84,90.96,90.55,90.62,135182.0,89.6429,89.7613,89.3567,89.4258,135182.0
2024-01-18 09:45:00,90.6,90.66,90.45,90.58,135197.0,89.406,89.4652,89.258,89.3863,135197.0
2024-01-18 09:50:00,90.58,90.62,90.4,90.43,85884.0,89.3863,89.4258,89.2087,89.2383,85884.0
2024-01-18 09:55:00,90.43,90.62,90.41,90.59,85200.0,89.2383,89.4258,89.2185,89.3962,85200.0
2024-01-18 10:00:00,90.58,90.84,90.56,90.82,115462.0,89.3863,89.6429,89.3666,89.6231,115462.0
2024-01-18 10:05:00,90.81,90.96,90.72,90.87,108583.0,89.6133,89.7613,89.5244,89.6725,108583.0
2024-01-18 10:10:00,90.89,91.11,90.75,91.1,129295.0,89.6922,89.9093,89.5541,89.8994,129295.0
2024-01-18 10:15:00,91.1,91.11,90.94,91.05,100860.0,89.8994,89.9093,89.7415,89.8501,100860.0
2024-01-18 10:20:00,91.06,91.11,90.98,91.1,232091.0,89.86,89.9093,89.781,89.8994,232091.0
2024-01-18 10:25:00,91.1,91.36,91.08,91.34,196783.0,89.8994,90.156,89.8797,90.1363,196783.0
2024-01-18 10:30:00,91.34,91.47,91.22,91.39,169548.0,90.1363,90.2646,90.0179,90.1856,169548.0
2024-01-18 10:35:00,91.39,91.5,91.35,91.45,119967.0,90.1856,90.2942,90.1461,90.2448,119967.0
2024-01-18 10:40:00,91.45,91.46,91.21,91.31,103449.0,90.2448,90.2547,90.008,90.1067,103449.0
2024-01-18 10:45:00,91.32,91.33,91.15,91.23,118042.0,90.1165,90.1264,89.9488,90.0277,118042.0
2024-01-18 10:50:00,91.23,91.34,91.07,91.1,132929.0,90.0277,90.1363,89.8698,89.8994,132929.0
2024-01-18 10:55:00,91.08,91.13,91.0,91.02,68431.0,89.8797,89.929,89.8008,89.8205,68431.0
2024-01-18 11:00:00,91.02,91.14,90.96,91.11,78861.0,89.8205,89.9389,89.7613,89.9093,78861.0
2024-01-18 11:05:00,91.11,91.19,91.0,91.19,52203.0,89.9093,89.9883,89.8008,89.9883,52203.0
2024-01-18 11:10:00,91.18,91.46,91.16,91.46,103635.0,89.9784,90.2547,89.9586,90.2547,103635.0
2024-01-18 11:15:00,91.48,91.55,91.42,91.47,89579.0,90.2744,90.3435,90.2152,90.2646,89579.0
2024-01-18 11:20:00,91.47,91.7,91.45,91.67,90560.0,90.2646,90.4915,90.2448,90.4619,90560.0
2024-01-18 11:25:00,91.67,91.68,91.59,91.64,66615.0,90.4619,90.4718,90.383,90.4323,66615.0
2024-01-18 11:30:00,91.64,91.82,91.62,91.81,78367.0,90.4323,90.6099,90.4126,90.6001,78367.0
2024-01-18 11:35:00,91.81,91.9,91.76,91.83,130970.0,90.6001,90.6889,90.5507,90.6198,130970.0
2024-01-18 11:40:00,91.83,91.83,91.67,91.69,87712.0,90.6198,90.6198,90.4619,90.4817,87712.0
2024-01-18 11:45:00,91.69,91.78,91.66,91.75,87986.0,90.4817,90.5705,90.4521,90.5409,87986.0
2024-01-18 11:50:00,91.75,91.98,91.73,91.98,96029.0,90.5409,90.7678,90.5211,90.7678,96029.0
2024-01-18 11:55:00,91.98,92.3,91.97,92.29,323637.0,90.7678,91.0836,90.758,91.0738,323637.0
2024-01-18 12:00:00,92.29,92.47,92.23,92.32,260804.0,91.0738,91.2514,91.0145,91.1034,260804.0
2024-01-18 12:05:00,92.31,92.51,92.27,92.37,304904.0,91.0935,91.2909,91.054,91.1527,304904.0
2024-01-18 12:10:00,92.37,92.38,92.01,92.06,147946.0,91.1527,91.1626,90.7974,90.8468,147946.0
2024-01-18 12:15:00,92.06,92.1,91.8,91.82,120110.0,90.8468,90.8863,90.5902,90.6099,120110.0
2024-01-18 12:20:00,91.83,91.88,91.7,91.7,173444.0,90.6198,90.6692,90.4915,90.4915,173444.0
2024-01-18 12:25:00,91.72,91.83,91.69,91.77,160331.0,90.5113,90.6198,90.4817,90.5606,160331.0
2024-01-18 12:30:00,91.77,91.77,91.57,91.63,172089.0,90.5606,90.5606,90.3632,90.4225,172089.0
2024-01-18 12:35:00,91.62,91.73,91.55,91.73,84994.0,90.4126,90.5211,90.3435,90.5211,84994.0
2024-01-18 12:40:00,91.73,91.75,91.57,91.59,51420.0,90.5211,90.5409,90.3632,90.383,51420.0
2024-01-18 12:45:00,91.59,91.61,91.51,91.56,82601.0,90.383,90.4027,90.304,90.3534,82601.0
2024-01-18 12:50:00,91.57,91.57,91.48,91.56,60162.0,90.3632,90.3632,90.2744,90.3534,60162.0
2024-01-18 12:55:00,91.56,91.57,91.47,91.53,81256.0,90.3534,90.3632,90.2646,90.3238,81256.0
2024-01-18 13:00:00,91.53,91.57,91.46,91.52,55194.0,90.3238,90.3632,90.2547,90.3139,55194.0
2024-01-18 13:05:00,91.51,91.53,91.43,91.45,62912.0,90.304,90.3238,90.2251,90.2448,62912.0
2024-01-18 13:10:00,91.45,91.45,91.32,91.39,53051.0,90.2448,90.2448,90.1165,90.1856,53051.0
2024-01-18 13:15:00,91.39,91.51,91.35,91.5,53240.0,90.1856,90.304,90.1461,90.2942,53240.0
2024-01-18 13:20:00,91.5,91.53,91.45,91.5,63594.0,90.2942,90.3238,90.2448,90.2942,63594.0
2024-01-18 13:25:00,91.49,91.61,91.46,91.56,57185.0,90.2843,90.4027,90.2547,90.3534,57185.0
2024-01-18 13:30:00,91.54,91.64,91.5,91.59,49597.0,90.3336,90.4323,90.2942,90.383,49597.0
2024-01-18 13:35:00,91.59,91.74,91.58,91.74,59883.0,90.383,90.531,90.3731,90.531,59883.0
2024-01-18 13:40:00,91.74,91.81,91.71,91.76,57503.0,90.531,90.6001,90.5014,90.5507,57503.0
2024-01-18 13:45:00,91.76,91.79,91.68,91.73,57699.0,90.5507,90.5803,90.4718,90.5211,57699.0
2024-01-18 13:50:00,91.73,91.82,91.7,91.81,43624.0,90.5211,90.6099,90.4915,90.6001,43624.0
2024-01-18 13:55:00,91.81,91.83,91.77,91.77,32961.0,90.6001,90.6198,90.5606,90.5606,32961.0
2024-01-18 14:00:00,91.78,91.9,91.77,91.9,51200.0,90.5705,90.6889,90.5606,90.6889,51200.0
2024-01-18 14:05:00,91.89,91.94,91.86,91.87,59297.0,90.679,90.7284,90.6494,90.6593,59297.0
2024-01-18 14:10:00,91.87,91.95,91.85,91.9,48835.0,90.6593,90.7382,90.6396,90.6889,48835.0
2024-01-18 14:15:00,91.9,91.99,91.89,91.95,51590.0,90.6889,90.7777,90.679,90.7382,51590.0
2024-01-18 14:20:00,91.96,92.1,91.91,92.07,59863.0,90.7481,90.8863,90.6988,90.8567,59863.0
2024-01-18 14:25:00,92.06,92.13,92.05,92.1,50668.0,90.8468,90.9159,90.8369,90.8863,50668.0
2024-01-18 14:30:00,92.1,92.2,92.1,92.18,83100.0,90.8863,90.9849,90.8863,90.9652,83100.0
2024-01-18 14:35:00,92.18,92.25,92.16,92.18,51607.0,90.9652,91.0343,90.9455,90.9652,51607.0
2024-01-18 14:40:00,92.18,92.21,92.06,92.08,69947.0,90.9652,90.9948,90.8468,90.8665,69947.0
2024-01-18 14:45:00,92.08,92.09,91.91,91.98,74045.0,90.8665,90.8764,90.6988,90.7678,74045.0
2024-01-18 14:50:00,91.98,92.1,91.96,92.05,69500.0,90.7678,90.8863,90.7481,90.8369,69500.0
2024-01-18 14:55:00,92.05,92.14,92.03,92.09,58956.0,90.8369,90.9257,90.8172,90.8764,58956.0
2024-01-18 15:00:00,92.09,92.14,92.06,92.09,62404.0,90.8764,90.9257,90.8468,90.8764,62404.0
2024-01-18 15:05:00,92.09,92.19,92.06,92.19,66873.0,90.8764,90.9751,90.8468,90.9751,66873.0
2024-01-18 15:10:00,92.19,92.32,92.14,92.31,143226.0,90.9751,91.1034,90.9257,91.0935,143226.0
2024-01-18 15:15:00,92.31,92.36,92.28,92.34,82640.0,91.0935,91.1428,91.0639,91.1231,82640.0
2024-01-18 15:20:00,92.34,92.35,92.29,92.33,104151.0,91.1231,91.133,91.0738,91.1132,104151.0
2024-01-18 15:25:00,92.33,92.35,92.24,92.25,92106.0,91.1132,91.133,91.0244,91.0343,92106.0
2024-01-18 15:30:00,92.25,92.28,92.19,92.23,99762.0,91.0343,91.0639,90.9751,91.0145,99762.0
2024-01-18 15:35:00,92.23,92.26,92.14,92.15,105618.0,91.0145,91.0442,90.9257,90.9356,105618.0
2024-01-18 15:40:00,92.13,92.21,92.1,92.12,124989.0,90.9159,90.9948,90.8863,90.906,124989.0
2024-01-18 15:45:00,92.12,92.23,92.11,92.22,126331.0,90.906,91.0145,90.8961,91.0047,126331.0
2024-01-18 15:50:00,92.22,92.31,92.21,92.28,218984.0,91.0047,91.0935,90.9948,91.0639,218984.0
2024-01-18 15:55:00,92.27,92.27,92.18,92.2,403241.0,91.054,91.054,90.9652,90.9849,403241.0
2024-01-19 09:30:00,92.32,92.41,91.63,91.81,737747.0,91.1034,91.1922,90.4225,90.6001,737747.0
2024-01-19 09:35:00,91.8,91.98,91.69,91.98,100235.0,90.5902,90.7678,90.4817,90.7678,100235.0
2024-01-19 09:40:00,91.98,92.15,91.89,92.08,140568.0,90.7678,90.9356,90.679,90.8665,140568.0
2024-01-19 09:45:00,92.08,92.37,92.01,92.26,163683.0,90.8665,91.1527,90.7974,91.0442,163683.0
2024-01-19 09:50:00,92.28,92.7,92.26,92.65,138860.0,91.0639,91.4784,91.0442,91.429,138860.0
2024-01-19 09:55:00,92.65,93.25,92.6,93.22,739403.0,91.429,92.0211,91.3797,91.9915,739403.0
2024-01-19 10:00:00,93.23,93.58,93.15,93.2,603977.0,92.0014,92.3468,91.9224,91.9718,603977.0
2024-01-19 10:05:00,93.19,93.22,92.59,92.6,444586.0,91.9619,91.9915,91.3698,91.3797,444586.0
2024-01-19 10:10:00,92.59,92.62,92.25,92.27,143066.0,91.3698,91.3994,91.0343,91.054,143066.0
2024-01-19 10:15:00,92.29,92.45,92.24,92.34,332021.0,91.0738,91.2316,91.0244,91.1231,332021.0
2024-01-19 10:20:00,92.34,92.43,92.08,92.17,106078.0,91.1231,91.2119,90.8665,90.9553,106078.0
2024-01-19 10:25:00,92.17,92.23,92.0,92.21,120040.0,90.9553,91.0145,90.7876,90.9948,120040.0
2024-01-19 10:30:00,92.21,92.3,92.06,92.14,64482.0,90.9948,91.0836,90.8468,90.9257,64482.0
2024-01-19 10:35:00,92.14,92.33,92.14,92.19,94891.0,90.9257,91.1132,90.9257,90.9751,94891.0
2024-01-19 10:40:00,92.21,92.24,92.1,92.1,65893.0,90.9948,91.0244,90.8863,90.8863,65893.0
2024-01-19 10:45:00,92.1,92.29,92.03,92.19,150143.0,90.8863,91.0738,90.8172,90.9751,150143.0
2024-01-19 10:50:00,92.2,92.24,92.13,92.22,50909.0,90.9849,91.0244,90.9159,91.0047,50909.0
2024-01-19 10:55:00,92.22,92.34,92.13,92.19,79018.0,91.0047,91.1231,90.9159,90.9751,79018.0
2024-01-19 11:00:00,92.19,92.23,92.12,92.14,52703.0,90.9751,91.0145,90.906,90.9257,52703.0
2024-01-19 11:05:00,92.13,92.28,92.09,92.23,100623.0,90.9159,91.0639,90.8764,91.0145,100623.0
2024-01-19 11:10:00,92.23,92.38,92.23,92.25,71852.0,91.0145,91.1626,91.0145,91.0343,71852.0
2024-01-19 11:15:00,92.25,92.33,92.21,92.22,57480.0,91.0343,91.1132,90.9948,91.0047,57480.0
2024-01-19 11:20:00,92.23,92.25,92.2,92.23,39511.0,91.0145,91.0343,90.9849,91.0145,39511.0
2024-01-19 11:25:00,92.23,92.24,92.02,92.03,136698.0,91.0145,91.0244,90.8073,90.8172,136698.0
2024-01-19 11:30:00,92.04,92.18,91.93,91.95,111727.0,90.8271,90.9652,90.7185,90.7382,111727.0
2024-01-19 11:35:00,91.95,91.99,91.78,91.85,125273.0,90.7382,90.7777,90.5705,90.6396,125273.0
2024-01-19 11:40:00,91.84,91.89,91.74,91.86,95390.0,90.6297,90.679,90.531,90.6494,95390.0
2024-01-19 11:45:00,91.87,91.88,91.74,91.79,74477.0,90.6593,90.6692,90.531,90.5803,74477.0
2024-01-19 11:50:00,91.79,91.93,91.74,91.9,78735.0,90.5803,90.7185,90.531,90.6889,78735.0
2024-01-19 11:55:00,91.91,91.95,91.78,91.9,65646.0,90.6988,90.7382,90.5705,90.6889,65646.0
2024-01-19 12:00:00,91.9,91.99,91.87,91.94,52853.0,90.6889,90.7777,90.6593,90.7284,52853.0
2024-01-19 12:05:00,91.95,91.97,91.87,91.88,32952.0,90.7382,90.758,90.6593,90.6692,32952.0
2024-01-19 12:10:00,91.87,91.87,91.74,91.79,58638.0,90.6593,90.6593,90.531,90.5803,58638.0
2024-01-19 12:15:00,91.79,91.97,91.77,91.95,32920.0,90.5803,90.758,90.5606,90.7382,32920.0
2024-01-19 12:20:00,91.96,92.07,91.92,92.04,43085.0,90.7481,90.8567,90.7086,90.8271,43085.0
2024-01-19 12:25:00,92.03,92.15,92.02,92.15,55737.0,90.8172,90.9356,90.8073,90.9356,55737.0
2024-01-19 12:30:00,92.14,92.22,92.07,92.2,67194.0,90.9257,91.0047,90.8567,90.9849,67194.0
2024-01-19 12:35:00,92.2,92.23,92.17,92.17,49371.0,90.9849,91.0145,90.9553,90.9553,49371.0
2024-01-19 12:40:00,92.18,92.2,92.07,92.2,33212.0,90.9652,90.9849,90.8567,90.9849,33212.0
2024-01-19 12:45:00,92.2,92.2,92.09,92.18,37880.0,90.9849,90.9849,90.8764,90.9652,37880.0
2024-01-19 12:50:00,92.19,92.29,92.19,92.27,55454.0,90.9751,91.0738,90.9751,91.054,55454.0
2024-01-19 12:55:00,92.29,92.35,92.26,92.35,50867.0,91.0738,91.133,91.0442,91.133,50867.0
2024-01-19 13:00:00,92.35,92.41,92.28,92.36,68551.0,91.133,91.1922,91.0639,91.1428,68551.0
2024-01-19 13:05:00,92.37,92.53,92.37,92.46,82401.0,91.1527,91.3106,91.1527,91.2415,82401.0
2024-01-19 13:10:00,92.47,92.57,92.43,92.53,33663.0,91.2514,91.3501,91.2119,91.3106,33663.0
2024-01-19 13:15:00,92.54,92.63,92.49,92.51,57593.0,91.3205,91.4093,91.2711,91.2909,57593.0
2024-01-19 13:20:00,92.52,92.63,92.52,92.59,40438.0,91.3007,91.4093,91.3007,91.3698,40438.0
2024-01-19 13:25:00,92.59,92.62,92.52,92.58,40186.0,91.3698,91.3994,91.3007,91.3599,40186.0
2024-01-19 13:30:00,92.59,92.61,92.55,92.59,41132.0,91.3698,91.3895,91.3303,91.3698,41132.0
2024-01-19 13:35:00,92.6,92.66,92.5,92.55,65851.0,91.3797,91.4389,91.281,91.3303,65851.0
2024-01-19 13:40:00,92.57,92.58,92.5,92.55,37074.0,91.3501,91.3599,91.281,91.3303,37074.0
2024-01-19 13:45:00,92.54,92.59,92.43,92.58,106078.0,91.3205,91.3698,91.2119,91.3599,106078.0
2024-01-19 13:50:00,92.57,92.59,92.49,92.5,52265.0,91.3501,91.3698,91.2711,91.281,52265.0
2024-01-19 13:55:00,92.51,92.7,92.5,92.7,76748.0,91.2909,91.4784,91.281,91.4784,76748.0
2024-01-19 14:00:00,92.7,92.71,92.64,92.68,71117.0,91.4784,91.4882,91.4191,91.4586,71117.0
2024-01-19 14:05:00,92.68,92.79,92.67,92.7,141245.0,91.4586,91.5672,91.4487,91.4784,141245.0
2024-01-19 14:10:00,92.7,92.89,92.69,92.89,310764.0,91.4784,91.6658,91.4685,91.6658,310764.0
2024-01-19 14:15:00,92.88,92.92,92.8,92.82,75285.0,91.656,91.6955,91.577,91.5968,75285.0
2024-01-19 14:20:00,92.82,92.99,92.78,92.98,48439.0,91.5968,91.7645,91.5573,91.7547,48439.0
2024-01-19 14:25:00,92.98,93.11,92.91,92.94,124920.0,91.7547,91.8829,91.6856,91.7152,124920.0
2024-01-19 14:30:00,92.95,93.02,92.88,92.99,86958.0,91.7251,91.7941,91.656,91.7645,86958.0
2024-01-19 14:35:00,92.99,93.03,92.87,93.01,103276.0,91.7645,91.804,91.6461,91.7843,103276.0
2024-01-19 14:40:00,93.01,93.13,93.0,93.09,98109.0,91.7843,91.9027,91.7744,91.8632,98109.0
2024-01-19 14:45:00,93.08,93.1,93.01,93.06,88182.0,91.8533,91.8731,91.7843,91.8336,88182.0
2024-01-19 14:50:00,93.06,93.06,92.89,92.91,71487.0,91.8336,91.8336,91.6658,91.6856,71487.0
2024-01-19 14:55:00,92.91,92.95,92.83,92.88,54880.0,91.6856,91.7251,91.6066,91.656,54880.0
2024-01-19 15:00:00,92.89,93.01,92.83,92.95,120128.0,91.6658,91.7843,91.6066,91.7251,120128.0
2024-01-19 15:05:00,92.96,93.0,92.9,92.93,50739.0,91.7349,91.7744,91.6757,91.7053,50739.0
2024-01-19 15:10:00,92.92,92.95,92.87,92.9,57635.0,91.6955,91.7251,91.6461,91.6757,57635.0
2024-01-19 15:15:00,92.9,93.0,92.9,92.99,69092.0,91.6757,91.7744,91.6757,91.7645,69092.0
2024-01-19 15:20:00,92.98,93.0,92.92,92.95,56713.0,91.7547,91.7744,91.6955,91.7251,56713.0
2024-01-19 15:25:00,92.95,93.0,92.93,92.94,73833.0,91.7251,91.7744,91.7053,91.7152,73833.0
2024-01-19 15:30:00,92.95,92.95,92.84,92.92,95533.0,91.7251,91.7251,91.6165,91.6955,95533.0
2024-01-19 15:35:00,92.92,92.93,92.76,92.84,88229.0,91.6955,91.7053,91.5376,91.6165,88229.0
2024-01-19 15:40:00,92.83,92.95,92.82,92.88,115698.0,91.6066,91.7251,91.5968,91.656,115698.0
2024-01-19 15:45:00,92.87,93.01,92.86,92.99,142424.0,91.6461,91.7843,91.6362,91.7645,142424.0
2024-01-19 15:50:00,92.98,93.05,92.91,93.05,228238.0,91.7547,91.8237,91.6856,91.8237,228238.0
2024-01-19 15:55:00,93.05,93.07,92.95,93.06,696823.0,91.8237,91.8435,91.7251,91.8336,696823.0
2024-01-22 09:30:00,92.87,94.31,92.87,94.26,574016.0,91.6461,93.0671,91.6461,93.0178,574016.0
2024-01-22 09:35:00,94.28,94.38,93.93,93.94,228606.0,93.0375,93.1362,92.6921,92.702,228606.0
2024-01-22 09:40:00,93.94,94.09,93.8,93.95,171774.0,92.702,92.85,92.5639,92.7119,171774.0
2024-01-22 09:45:00,93.92,94.16,93.69,93.89,196437.0,92.6823,92.9191,92.4553,92.6527,196437.0
2024-01-22 09:50:00,93.89,94.17,93.87,94.16,122613.0,92.6527,92.929,92.6329,92.9191,122613.0
2024-01-22 09:55:00,94.16,94.37,94.16,94.36,217852.0,92.9191,93.1263,92.9191,93.1165,217852.0
2024-01-22 10:00:00,94.35,94.42,93.63,93.67,151044.0,93.1066,93.1757,92.3961,92.4356,151044.0
2024-01-22 10:05:00,93.67,93.68,93.41,93.47,96631.0,92.4356,92.4454,92.179,92.2382,96631.0
2024-01-22 10:10:00,93.46,93.59,93.41,93.56,122073.0,92.2283,92.3566,92.179,92.327,122073.0
2024-01-22 10:15:00,93.56,93.64,93.42,93.5,79511.0,92.327,92.406,92.1889,92.2678,79511.0
2024-01-22 10:20:00,93.5,93.74,93.5,93.73,102065.0,92.2678,92.5046,92.2678,92.4948,102065.0
2024-01-22 10:25:00,93.74,93.77,93.37,93.4,98685.0,92.5046,92.5343,92.1395,92.1691,98685.0
2024-01-22 10:30:00,93.4,93.46,93.19,93.43,144596.0,92.1691,92.2283,91.9619,92.1987,144596.0
2024-01-22 10:35:00,93.4,93.7,93.38,93.69,106110.0,92.1691,92.4652,92.1494,92.4553,106110.0
2024-01-22 10:40:00,93.69,93.79,93.62,93.71,96337.0,92.4553,92.554,92.3862,92.475,96337.0
2024-01-22 10:45:00,93.71,93.91,93.68,93.9,171214.0,92.475,92.6724,92.4454,92.6625,171214.0
2024-01-22 10:50:00,93.9,94.05,93.75,93.98,149741.0,92.6625,92.8106,92.5145,92.7415,149741.0
2024-01-22 10:55:00,93.99,93.99,93.81,93.95,96558.0,92.7514,92.7514,92.5737,92.7119,96558.0
2024-01-22 11:00:00,93.95,94.01,93.89,93.99,81771.0,92.7119,92.7711,92.6527,92.7514,81771.0
2024-01-22 11:05:00,94.0,94.02,93.9,93.97,76966.0,92.7612,92.781,92.6625,92.7316,76966.0
2024-01-22 11:10:00,93.98,94.09,93.94,94.0,101619.0,92.7415,92.85,92.702,92.7612,101619.0
2024-01-22 11:15:00,94.0,94.19,93.99,94.18,85115.0,92.7612,92.9487,92.7514,92.9388,85115.0
2024-01-22 11:20:00,94.19,94.2,94.06,94.06,98784.0,92.9487,92.9586,92.8204,92.8204,98784.0
2024-01-22 11:25:00,94.05,94.14,94.04,94.11,122982.0,92.8106,92.8994,92.8007,92.8698,122982.0
2024-01-22 11:30:00,94.11,94.11,94.0,94.1,106306.0,92.8698,92.8698,92.7612,92.8599,106306.0
2024-01-22 11:35:00,94.1,94.21,94.08,94.2,71697.0,92.8599,92.9685,92.8402,92.9586,71697.0
2024-01-22 11:40:00,94.19,94.29,94.15,94.27,90950.0,92.9487,93.0474,92.9092,93.0277,90950.0
2024-01-22 11:45:00,94.27,94.29,94.15,94.17,75567.0,93.0277,93.0474,92.9092,92.929,75567.0
2024-01-22 11:50:00,94.16,94.27,94.14,94.27,71550.0,92.9191,93.0277,92.8994,93.0277,71550.0
2024-01-22 11:55:00,94.27,94.34,94.26,94.33,75376.0,93.0277,93.0967,93.0178,93.0869,75376.0
2024-01-22 12:00:00,94.33,94.44,94.31,94.42,90328.0,93.0869,93.1954,93.0671,93.1757,90328.0
2024-01-22 12:05:00,94.42,94.43,94.31,94.33,95437.0,93.1757,93.1856,93.0671,93.0869,95437.0
2024-01-22 12:10:00,94.34,94.37,94.26,94.29,73459.0,93.0967,93.1263,93.0178,93.0474,73459.0
2024-01-22 12:15:00,94.31,94.51,94.31,94.49,140160.0,93.0671,93.2645,93.0671,93.2448,140160.0
2024-01-22 12:20:00,94.5,94.67,94.5,94.64,104383.0,93.2546,93.4224,93.2546,93.3928,104383.0
2024-01-22 12:25:00,94.65,94.67,94.5,94.64,331036.0,93.4027,93.4224,93.2546,93.3928,331036.0
2024-01-22 12:30:00,94.64,94.71,94.59,94.63,85087.0,93.3928,93.4619,93.3434,93.3829,85087.0
2024-01-22 12:35:00,94.63,94.64,94.52,94.62,73449.0,93.3829,93.3928,93.2744,93.3731,73449.0
2024-01-22 12:40:00,94.61,94.66,94.55,94.6,93935.0,93.3632,93.4125,93.304,93.3533,93935.0
2024-01-22 12:45:00,94.61,94.68,94.53,94.65,87203.0,93.3632,93.4323,93.2842,93.4027,87203.0
2024-01-22 12:50:00,94.66,94.66,94.47,94.52,74011.0,93.4125,93.4125,93.225,93.2744,74011.0
2024-01-22 12:55:00,94.51,94.62,94.5,94.62,71080.0,93.2645,93.3731,93.2546,93.3731,71080.0
2024-01-22 13:00:00,94.63,94.63,94.52,94.54,57607.0,93.3829,93.3829,93.2744,93.2941,57607.0
2024-01-22 13:05:00,94.54,94.54,94.41,94.46,195800.0,93.2941,93.2941,93.1658,93.2152,195800.0
2024-01-22 13:10:00,94.47,94.63,94.46,94.61,65302.0,93.225,93.3829,93.2152,93.3632,65302.0
2024-01-22 13:15:00,94.61,94.65,94.57,94.58,57858.0,93.3632,93.4027,93.3237,93.3336,57858.0
2024-01-22 13:20:00,94.57,94.67,94.54,94.64,58219.0,93.3237,93.4224,93.2941,93.3928,58219.0
2024-01-22 13:25:00,94.65,94.65,94.48,94.53,75459.0,93.4027,93.4027,93.2349,93.2842,75459.0
2024-01-22 13:30:00,94.53,94.59,94.5,94.59,59953.0,93.2842,93.3434,93.2546,93.3434,59953.0
2024-01-22 13:35:00,94.59,94.65,94.58,94.6,71470.0,93.3434,93.4027,93.3336,93.3533,71470.0
2024-01-22 13:40:00,94.59,94.78,94.59,94.74,104163.0,93.3434,93.5309,93.3434,93.4915,104163.0
2024-01-22 13:45:00,94.75,94.89,94.72,94.89,129166.0,93.5013,93.6395,93.4717,93.6395,129166.0
2024-01-22 13:50:00,94.89,95.09,94.83,95.08,434785.0,93.6395,93.8369,93.5803,93.827,434785.0
2024-01-22 13:55:00,95.07,95.18,95.01,95.02,258117.0,93.8171,93.9257,93.7579,93.7678,258117.0
2024-01-22 14:00:00,95.02,95.02,94.94,94.97,113916.0,93.7678,93.7678,93.6888,93.7184,113916.0
2024-01-22 14:05:00,94.98,95.05,94.88,94.97,111024.0,93.7283,93.7974,93.6296,93.7184,111024.0
2024-01-22 14:10:00,94.96,94.96,94.83,94.88,67106.0,93.7086,93.7086,93.5803,93.6296,67106.0
2024-01-22 14:15:00,94.89,94.95,94.83,94.84,91808.0,93.6395,93.6987,93.5803,93.5902,91808.0
2024-01-22 14:20:00,94.84,94.88,94.78,94.87,76733.0,93.5902,93.6296,93.5309,93.6198,76733.0
2024-01-22 14:25:00,94.87,94.98,94.86,94.95,70367.0,93.6198,93.7283,93.6099,93.6987,70367.0
2024-01-22 14:30:00,94.96,94.98,94.87,94.96,102532.0,93.7086,93.7283,93.6198,93.7086,102532.0
2024-01-22 14:35:00,94.96,95.06,94.96,95.04,83229.0,93.7086,93.8073,93.7086,93.7875,83229.0
2024-01-22 14:40:00,95.03,95.05,94.95,95.02,56299.0,93.7776,93.7974,93.6987,93.7678,56299.0
2024-01-22 14:45:00,95.02,95.09,95.01,95.08,91886.0,93.7678,93.8369,93.7579,93.827,91886.0
2024-01-22 14:50:00,95.08,95.13,95.06,95.11,103981.0,93.827,93.8763,93.8073,93.8566,103981.0
2024-01-22 14:55:00,95.11,95.14,95.09,95.13,70047.0,93.8566,93.8862,93.8369,93.8763,70047.0
2024-01-22 15:00:00,95.13,95.13,95.04,95.09,73808.0,93.8763,93.8763,93.7875,93.8369,73808.0
2024-01-22 15:05:00,95.09,95.13,95.01,95.13,68184.0,93.8369,93.8763,93.7579,93.8763,68184.0
2024-01-22 15:10:00,95.13,95.15,95.06,95.11,88540.0,93.8763,93.8961,93.8073,93.8566,88540.0
2024-01-22 15:15:00,95.12,95.22,95.1,95.17,141525.0,93.8665,93.9651,93.8467,93.9158,141525.0
2024-01-22 15:20:00,95.17,95.17,95.02,95.03,81762.0,93.9158,93.9158,93.7678,93.7776,81762.0
2024-01-22 15:25:00,95.03,95.15,95.02,95.11,91134.0,93.7776,93.8961,93.7678,93.8566,91134.0
2024-01-22 15:30:00,95.11,95.15,95.03,95.09,248277.0,93.8566,93.8961,93.7776,93.8369,248277.0
2024-01-22 15:35:00,95.09,95.16,95.09,95.14,99798.0,93.8369,93.9059,93.8369,93.8862,99798.0
2024-01-22 15:40:00,95.14,95.2,95.09,95.2,188637.0,93.8862,93.9454,93.8369,93.9454,188637.0
2024-01-22 15:45:00,95.19,95.21,95.14,95.19,189925.0,93.9355,93.9553,93.8862,93.9355,189925.0
2024-01-22 15:50:00,95.18,95.23,95.12,95.13,286769.0,93.9257,93.975,93.8665,93.8763,286769.0
2024-01-22 15:55:00,95.13,95.18,95.06,95.08,580254.0,93.8763,93.9257,93.8073,93.827,580254.0
2024-01-23 09:30:00,95.36,95.89,94.72,94.78,531076.0,94.1033,94.6263,93.4717,93.5309,531076.0
2024-01-23 09:35:00,94.76,95.0,94.41,94.92,312788.0,93.5112,93.748,93.1658,93.6691,312788.0
2024-01-23 09:40:00,94.91,95.1,94.88,95.03,260404.0,93.6592,93.8467,93.6296,93.7776,260404.0
2024-01-23 09:45:00,94.98,95.22,94.6,94.63,272084.0,93.7283,93.9651,93.3533,93.3829,272084.0
2024-01-23 09:50:00,94.65,94.65,94.05,94.06,272834.0,93.4027,93.4027,92.8106,92.8204,272834.0
2024-01-23 09:55:00,94.06,94.09,93.6,93.9,315789.0,92.8204,92.85,92.3665,92.6625,315789.0
2024-01-23 10:00:00,93.91,94.09,93.71,93.71,122618.0,92.6724,92.85,92.475,92.475,122618.0
2024-01-23 10:05:00,93.72,93.96,93.68,93.7,154701.0,92.4849,92.7217,92.4454,92.4652,154701.0
2024-01-23 10:10:00,93.7,94.01,93.7,93.94,102793.0,92.4652,92.7711,92.4652,92.702,102793.0
2024-01-23 10:15:00,93.93,94.0,93.84,93.99,88047.0,92.6921,92.7612,92.6033,92.7514,88047.0
2024-01-23 10:20:00,93.99,94.09,93.82,93.86,116742.0,92.7514,92.85,92.5836,92.6231,116742.0
2024-01-23 10:25:00,93.88,93.96,93.75,93.93,70436.0,92.6428,92.7217,92.5145,92.6921,70436.0
2024-01-23 10:30:00,93.94,93.98,93.85,93.88,92358.0,92.702,92.7415,92.6132,92.6428,92358.0
2024-01-23 10:35:00,93.88,93.89,93.61,93.72,172300.0,92.6428,92.6527,92.3764,92.4849,172300.0
2024-01-23 10:40:00,93.72,93.8,93.6,93.68,97595.0,92.4849,92.5639,92.3665,92.4454,97595.0
2024-01-23 10:45:00,93.68,93.74,93.63,93.72,73306.0,92.4454,92.5046,92.3961,92.4849,73306.0
2024-01-23 10:50:00,93.73,93.77,93.64,93.76,126061.0,92.4948,92.5343,92.406,92.5244,126061.0
2024-01-23 10:55:00,93.76,93.93,93.68,93.73,60723.0,92.5244,92.6921,92.4454,92.4948,60723.0
2024-01-23 11:00:00,93.74,93.9,93.73,93.73,55706.0,92.5046,92.6625,92.4948,92.4948,55706.0
2024-01-23 11:05:00,93.73,93.77,93.7,93.75,44494.0,92.4948,92.5343,92.4652,92.5145,44494.0
2024-01-23 11:10:00,93.76,93.83,93.72,93.72,74891.0,92.5244,92.5935,92.4849,92.4849,74891.0
2024-01-23 11:15:00,93.72,93.8,93.68,93.73,83303.0,92.4849,92.5639,92.4454,92.4948,83303.0
2024-01-23 11:20:00,93.73,93.75,93.58,93.6,86841.0,92.4948,92.5145,92.3468,92.3665,86841.0
2024-01-23 11:25:00,93.61,93.61,93.44,93.45,126300.0,92.3764,92.3764,92.2086,92.2185,126300.0
2024-01-23 11:30:00,93.46,93.55,93.4,93.43,78075.0,92.2283,92.3172,92.1691,92.1987,78075.0
2024-01-23 11:35:00,93.42,93.43,93.28,93.29,81593.0,92.1889,92.1987,92.0507,92.0606,81593.0
2024-01-23 11:40:00,93.29,93.38,93.22,93.32,119183.0,92.0606,92.1494,91.9915,92.0902,119183.0
2024-01-23 11:45:00,93.32,93.4,93.2,93.2,277096.0,92.0902,92.1691,91.9718,91.9718,277096.0
2024-01-23 11:50:00,93.21,93.36,93.17,93.35,105348.0,91.9816,92.1297,91.9422,92.1198,105348.0
2024-01-23 11:55:00,93.37,93.55,93.36,93.51,80352.0,92.1395,92.3172,92.1297,92.2777,80352.0
2024-01-23 12:00:00,93.51,93.56,93.45,93.49,54675.0,92.2777,92.327,92.2185,92.2579,54675.0
2024-01-23 12:05:00,93.51,93.54,93.45,93.54,36841.0,92.2777,92.3073,92.2185,92.3073,36841.0
2024-01-23 12:10:00,93.54,93.57,93.44,93.5,44535.0,92.3073,92.3369,92.2086,92.2678,44535.0
2024-01-23 12:15:00,93.5,93.5,93.44,93.45,49502.0,92.2678,92.2678,92.2086,92.2185,49502.0
2024-01-23 12:20:00,93.45,93.5,93.39,93.5,47591.0,92.2185,92.2678,92.1593,92.2678,47591.0
2024-01-23 12:25:00,93.49,93.53,93.46,93.48,39999.0,92.2579,92.2974,92.2283,92.2481,39999.0
2024-01-23 12:30:00,93.48,93.49,93.42,93.42,45274.0,92.2481,92.2579,92.1889,92.1889,45274.0
2024-01-23 12:35:00,93.41,93.51,93.38,93.48,101628.0,92.179,92.2777,92.1494,92.2481,101628.0
2024-01-23 12:40:00,93.48,93.61,93.47,93.6,65153.0,92.2481,92.3764,92.2382,92.3665,65153.0
2024-01-23 12:45:00,93.59,93.66,93.51,93.51,54507.0,92.3566,92.4257,92.2777,92.2777,54507.0
2024-01-23 12:50:00,93.51,93.65,93.47,93.63,48797.0,92.2777,92.4158,92.2382,92.3961,48797.0
2024-01-23 12:55:00,93.63,93.67,93.57,93.58,84292.0,92.3961,92.4356,92.3369,92.3468,84292.0
2024-01-23 13:00:00,93.59,93.6,93.53,93.55,28552.0,92.3566,92.3665,92.2974,92.3172,28552.0
2024-01-23 13:05:00,93.55,93.55,93.44,93.5,74278.0,92.3172,92.3172,92.2086,92.2678,74278.0
2024-01-23 13:10:00,93.5,93.62,93.5,93.57,24055.0,92.2678,92.3862,92.2678,92.3369,24055.0
2024-01-23 13:15:00,93.56,93.57,93.46,93.48,39413.0,92.327,92.3369,92.2283,92.2481,39413.0
2024-01-23 13:20:00,93.48,93.53,93.44,93.47,29522.0,92.2481,92.2974,92.2086,92.2382,29522.0
2024-01-23 13:25:00,93.47,93.61,93.46,93.5,92606.0,92.2382,92.3764,92.2283,92.2678,92606.0
2024-01-23 13:30:00,93.51,93.54,93.34,93.38,136447.0,92.2777,92.3073,92.1099,92.1494,136447.0
2024-01-23 13:35:00,93.37,93.38,93.26,93.28,80579.0,92.1395,92.1494,92.031,92.0507,80579.0
2024-01-23 13:40:00,93.28,93.31,93.26,93.28,48093.0,92.0507,92.0803,92.031,92.0507,48093.0
2024-01-23 13:45:00,93.27,93.39,93.27,93.39,55734.0,92.0408,92.1593,92.0408,92.1593,55734.0
2024-01-23 13:50:00,93.39,93.4,93.3,93.36,49843.0,92.1593,92.1691,92.0704,92.1297,49843.0
2024-01-23 13:55:00,93.36,93.4,93.3,93.31,40619.0,92.1297,92.1691,92.0704,92.0803,40619.0
2024-01-23 14:00:00,93.32,93.38,93.31,93.37,84467.0,92.0902,92.1494,92.0803,92.1395,84467.0
2024-01-23 14:05:00,93.36,93.39,93.32,93.37,85755.0,92.1297,92.1593,92.0902,92.1395,85755.0
2024-01-23 14:10:00,93.36,93.46,93.35,93.41,81091.0,92.1297,92.2283,92.1198,92.179,81091.0
2024-01-23 14:15:00,93.41,93.42,93.27,93.3,38848.0,92.179,92.1889,92.0408,92.0704,38848.0
2024-01-23 14:20:00,93.3,93.32,93.26,93.28,49581.0,92.0704,92.0902,92.031,92.0507,49581.0
2024-01-23 14:25:00,93.28,93.28,93.19,93.24,57506.0,92.0507,92.0507,91.9619,92.0112,57506.0
2024-01-23 14:30:00,93.25,93.26,93.18,93.25,51347.0,92.0211,92.031,91.952,92.0211,51347.0
2024-01-23 14:35:00,93.26,93.32,93.25,93.28,61411.0,92.031,92.0902,92.0211,92.0507,61411.0
2024-01-23 14:40:00,93.29,93.35,93.27,93.34,47026.0,92.0606,92.1198,92.0408,92.1099,47026.0
2024-01-23 14:45:00,93.33,93.45,93.33,93.37,80872.0,92.1001,92.2185,92.1001,92.1395,80872.0
2024-01-23 14:50:00,93.38,93.4,93.34,93.39,35605.0,92.1494,92.1691,92.1099,92.1593,35605.0
2024-01-23 14:55:00,93.39,93.47,93.37,93.4,51067.0,92.1593,92.2382,92.1395,92.1691,51067.0
2024-01-23 15:00:00,93.4,93.45,93.39,93.42,67665.0,92.1691,92.2185,92.1593,92.1889,67665.0
2024-01-23 15:05:00,93.43,93.5,93.38,93.5,75052.0,92.1987,92.2678,92.1494,92.2678,75052.0
2024-01-23 15:10:00,93.5,93.67,93.49,93.67,102206.0,92.2678,92.4356,92.2579,92.4356,102206.0
2024-01-23 15:15:00,93.67,93.78,93.62,93.77,114334.0,92.4356,92.5441,92.3862,92.5343,114334.0
2024-01-23 15:20:00,93.78,93.86,93.76,93.82,151874.0,92.5441,92.6231,92.5244,92.5836,151874.0
2024-01-23 15:25:00,93.81,93.84,93.75,93.8,90179.0,92.5737,92.6033,92.5145,92.5639,90179.0
2024-01-23 15:30:00,93.8,93.86,93.74,93.75,95449.0,92.5639,92.6231,92.5046,92.5145,95449.0
2024-01-23 15:35:00,93.74,93.85,93.7,93.8,96372.0,92.5046,92.6132,92.4652,92.5639,96372.0
2024-01-23 15:40:00,93.8,93.86,93.77,93.86,100619.0,92.5639,92.6231,92.5343,92.6231,100619.0
2024-01-23 15:45:00,93.86,93.87,93.71,93.77,151384.0,92.6231,92.6329,92.475,92.5343,151384.0
2024-01-23 15:50:00,93.77,93.82,93.68,93.74,211499.0,92.5343,92.5836,92.4454,92.5046,211499.0
2024-01-23 15:55:00,93.74,93.86,93.68,93.76,486896.0,92.5046,92.6231,92.4454,92.5244,486896.0
2024-01-24 09:30:00,94.42,95.25,94.42,94.96,547390.0,93.1757,93.9947,93.1757,93.7086,547390.0
2024-01-24 09:35:00,94.95,95.03,94.62,94.79,122372.0,93.6987,93.7776,93.3731,93.5408,122372.0
2024-01-24 09:40:00,94.76,94.83,94.49,94.62,102797.0,93.5112,93.5803,93.2448,93.3731,102797.0
2024-01-24 09:45:00,94.6,94.61,94.12,94.33,107602.0,93.3533,93.3632,92.8796,93.0869,107602.0
2024-01-24 09:50:00,94.32,94.46,94.28,94.38,62960.0,93.077,93.2152,93.0375,93.1362,62960.0
2024-01-24 09:55:00,94.39,94.39,94.02,94.05,108608.0,93.1461,93.1461,92.781,92.8106,108608.0
2024-01-24 10:00:00,94.06,94.22,93.96,94.01,126647.0,92.8204,92.9783,92.7217,92.7711,126647.0
2024-01-24 10:05:00,94.0,94.01,93.8,93.85,88256.0,92.7612,92.7711,92.5639,92.6132,88256.0
2024-01-24 10:10:00,93.85,93.89,93.71,93.78,121771.0,92.6132,92.6527,92.475,92.5441,121771.0
2024-01-24 10:15:00,93.78,93.79,93.63,93.65,95676.0,92.5441,92.554,92.3961,92.4158,95676.0
2024-01-24 10:20:00,93.65,93.85,93.6,93.79,188005.0,92.4158,92.6132,92.3665,92.554,188005.0
2024-01-24 10:25:00,93.77,94.01,93.77,93.97,98899.0,92.5343,92.7711,92.5343,92.7316,98899.0
2024-01-24 10:30:00,93.97,93.98,93.65,93.7,99041.0,92.7316,92.7415,92.4158,92.4652,99041.0
2024-01-24 10:35:00,93.71,93.71,93.53,93.59,101241.0,92.475,92.475,92.2974,92.3566,101241.0
2024-01-24 10:40:00,93.59,93.67,93.54,93.58,96437.0,92.3566,92.4356,92.3073,92.3468,96437.0
2024-01-24 10:45:00,93.59,93.67,93.49,93.54,173817.0,92.3566,92.4356,92.2579,92.3073,173817.0
2024-01-24 10:50:00,93.55,93.55,93.35,93.53,209570.0,92.3172,92.3172,92.1198,92.2974,209570.0
2024-01-24 10:55:00,93.53,93.82,93.5,93.78,103229.0,92.2974,92.5836,92.2678,92.5441,103229.0
2024-01-24 11:00:00,93.8,93.97,93.8,93.94,82512.0,92.5639,92.7316,92.5639,92.702,82512.0
2024-01-24 11:05:00,93.94,93.95,93.74,93.81,83119.0,92.702,92.7119,92.5046,92.5737,83119.0
2024-01-24 11:10:00,93.83,93.97,93.78,93.85,68382.0,92.5935,92.7316,92.5441,92.6132,68382.0
2024-01-24 11:15:00,93.85,93.98,93.76,93.93,85281.0,92.6132,92.7415,92.5244,92.6921,85281.0
2024-01-24 11:20:00,93.92,94.16,93.89,94.15,88859.0,92.6823,92.9191,92.6527,92.9092,88859.0
2024-01-24 11:25:00,94.16,94.18,93.97,93.98,94924.0,92.9191,92.9388,92.7316,92.7415,94924.0
2024-01-24 11:30:00,94.0,94.12,93.9,93.9,81534.0,92.7612,92.8796,92.6625,92.6625,81534.0
2024-01-24 11:35:00,93.9,94.0,93.9,93.99,32470.0,92.6625,92.7612,92.6625,92.7514,32470.0
2024-01-24 11:40:00,93.99,93.99,93.82,93.87,73531.0,92.7514,92.7514,92.5836,92.6329,73531.0
2024-01-24 11:45:00,93.85,94.0,93.8,93.97,48797.0,92.6132,92.7612,92.5639,92.7316,48797.0
2024-01-24 11:50:00,93.98,94.03,93.88,93.89,44214.0,92.7415,92.7908,92.6428,92.6527,44214.0
2024-01-24 11:55:00,93.89,93.94,93.85,93.87,38963.0,92.6527,92.702,92.6132,92.6329,38963.0
2024-01-24 12:00:00,93.88,93.91,93.84,93.88,37806.0,92.6428,92.6724,92.6033,92.6428,37806.0
2024-01-24 12:05:00,93.87,93.87,93.71,93.76,63962.0,92.6329,92.6329,92.475,92.5244,63962.0
2024-01-24 12:10:00,93.75,93.79,93.63,93.69,61794.0,92.5145,92.554,92.3961,92.4553,61794.0
2024-01-24 12:15:00,93.68,93.7,93.61,93.66,63897.0,92.4454,92.4652,92.3764,92.4257,63897.0
2024-01-24 12:20:00,93.67,93.74,93.55,93.74,53625.0,92.4356,92.5046,92.3172,92.5046,53625.0
2024-01-24 12:25:00,93.74,93.76,93.6,93.6,60312.0,92.5046,92.5244,92.3665,92.3665,60312.0
2024-01-24 12:30:00,93.61,93.71,93.61,93.65,51041.0,92.3764,92.475,92.3764,92.4158,51041.0
2024-01-24 12:35:00,93.65,93.67,93.55,93.63,38045.0,92.4158,92.4356,92.3172,92.3961,38045.0
2024-01-24 12:40:00,93.63,93.68,93.55,93.67,46297.0,92.3961,92.4454,92.3172,92.4356,46297.0
2024-01-24 12:45:00,93.68,93.68,93.56,93.64,43816.0,92.4454,92.4454,92.327,92.406,43816.0
2024-01-24 12:50:00,93.64,93.7,93.61,93.66,52649.0,92.406,92.4652,92.3764,92.4257,52649.0
2024-01-24 12:55:00,93.65,93.67,93.61,93.67,63598.0,92.4158,92.4356,92.3764,92.4356,63598.0
2024-01-24 13:00:00,93.67,93.7,93.48,93.49,110415.0,92.4356,92.4652,92.2481,92.2579,110415.0
2024-01-24 13:05:00,93.49,93.58,93.47,93.54,48904.0,92.2579,92.3468,92.2382,92.3073,48904.0
2024-01-24 13:10:00,93.53,93.59,93.48,93.51,56543.0,92.2974,92.3566,92.2481,92.2777,56543.0
2024-01-24 13:15:00,93.5,93.52,93.41,93.42,50389.0,92.2678,92.2875,92.179,92.1889,50389.0
2024-01-24 13:20:00,93.43,93.44,93.36,93.41,41802.0,92.1987,92.2086,92.1297,92.179,41802.0
2024-01-24 13:25:00,93.41,93.63,93.39,93.6,56718.0,92.179,92.3961,92.1593,92.3665,56718.0
2024-01-24 13:30:00,93.6,93.6,93.49,93.59,38930.0,92.3665,92.3665,92.2579,92.3566,38930.0
2024-01-24 13:35:00,93.59,93.63,93.53,93.55,50936.0,92.3566,92.3961,92.2974,92.3172,50936.0
2024-01-24 13:40:00,93.52,93.55,93.37,93.4,108348.0,92.2875,92.3172,92.1395,92.1691,108348.0
2024-01-24 13:45:00,93.39,93.49,93.38,93.46,42145.0,92.1593,92.2579,92.1494,92.2283,42145.0
2024-01-24 13:50:00,93.47,93.54,93.46,93.5,42808.0,92.2382,92.3073,92.2283,92.2678,42808.0
2024-01-24 13:55:00,93.5,93.57,93.46,93.52,35042.0,92.2678,92.3369,92.2283,92.2875,35042.0
2024-01-24 14:00:00,93.53,93.53,93.42,93.48,46460.0,92.2974,92.2974,92.1889,92.2481,46460.0
2024-01-24 14:05:00,93.48,93.52,93.37,93.4,47889.0,92.2481,92.2875,92.1395,92.1691,47889.0
2024-01-24 14:10:00,93.4,93.44,93.36,93.39,27962.0,92.1691,92.2086,92.1297,92.1593,27962.0
2024-01-24 14:15:00,93.38,93.53,93.37,93.45,56242.0,92.1494,92.2974,92.1395,92.2185,56242.0
2024-01-24 14:20:00,93.45,93.46,93.32,93.34,71935.0,92.2185,92.2283,92.0902,92.1099,71935.0
2024-01-24 14:25:00,93.34,93.48,93.34,93.39,58643.0,92.1099,92.2481,92.1099,92.1593,58643.0
2024-01-24 14:30:00,93.4,93.44,93.3,93.33,86384.0,92.1691,92.2086,92.0704,92.1001,86384.0
2024-01-24 14:35:00,93.33,93.39,93.25,93.36,298349.0,92.1001,92.1593,92.0211,92.1297,298349.0
2024-01-24 14:40:00,93.36,93.5,93.36,93.47,75444.0,92.1297,92.2678,92.1297,92.2382,75444.0
2024-01-24 14:45:00,93.46,93.52,93.43,93.45,120317.0,92.2283,92.2875,92.1987,92.2185,120317.0
2024-01-24 14:50:00,93.45,93.45,93.34,93.45,64601.0,92.2185,92.2185,92.1099,92.2185,64601.0
2024-01-24 14:55:00,93.45,93.45,93.37,93.41,46561.0,92.2185,92.2185,92.1395,92.179,46561.0
2024-01-24 15:00:00,93.41,93.48,93.37,93.46,46396.0,92.179,92.2481,92.1395,92.2283,46396.0
2024-01-24 15:05:00,93.47,93.62,93.46,93.58,264192.0,92.2382,92.3862,92.2283,92.3468,264192.0
2024-01-24 15:10:00,93.58,93.58,93.36,93.38,86847.0,92.3468,92.3468,92.1297,92.1494,86847.0
2024-01-24 15:15:00,93.37,93.54,93.36,93.47,70834.0,92.1395,92.3073,92.1297,92.2382,70834.0
2024-01-24 15:20:00,93.47,93.56,93.46,93.55,76858.0,92.2382,92.327,92.2283,92.3172,76858.0
2024-01-24 15:25:00,93.56,93.64,93.52,93.6,87935.0,92.327,92.406,92.2875,92.3665,87935.0
2024-01-24 15:30:00,93.6,93.62,93.53,93.6,77406.0,92.3665,92.3862,92.2974,92.3665,77406.0
2024-01-24 15:35:00,93.59,93.73,93.55,93.69,107141.0,92.3566,92.4948,92.3172,92.4553,107141.0
2024-01-24 15:40:00,93.7,93.85,93.68,93.81,139026.0,92.4652,92.6132,92.4454,92.5737,139026.0
2024-01-24 15:45:00,93.81,93.84,93.6,93.61,154720.0,92.5737,92.6033,92.3665,92.3764,154720.0
2024-01-24 15:50:00,93.6,93.61,93.48,93.54,154722.0,92.3665,92.3764,92.2481,92.3073,154722.0
2024-01-24 15:55:00,93.54,93.65,93.48,93.53,440703.0,92.3073,92.4158,92.2481,92.2974,440703.0
2024-01-25 09:30:00,94.02,94.49,93.89,94.3,338830.0,92.781,93.2448,92.6527,93.0573,338830.0
2024-01-25 09:35:00,94.32,94.74,94.32,94.64,152546.0,93.077,93.4915,93.077,93.3928,152546.0
2024-01-25 09:40:00,94.64,94.64,94.35,94.45,99709.0,93.3928,93.3928,93.1066,93.2053,99709.0
2024-01-25 09:45:00,94.46,94.65,94.46,94.52,157374.0,93.2152,93.4027,93.2152,93.2744,157374.0
2024-01-25 09:50:00,94.52,94.65,94.39,94.65,88113.0,93.2744,93.4027,93.1461,93.4027,88113.0
2024-01-25 09:55:00,94.65,94.7,94.47,94.59,99611.0,93.4027,93.452,93.225,93.3434,99611.0
2024-01-25 10:00:00,94.59,94.66,94.41,94.51,107908.0,93.3434,93.4125,93.1658,93.2645,107908.0
2024-01-25 10:05:00,94.51,94.58,94.47,94.56,67577.0,93.2645,93.3336,93.225,93.3138,67577.0
2024-01-25 10:10:00,94.56,94.59,94.45,94.51,87321.0,93.3138,93.3434,93.2053,93.2645,87321.0
2024-01-25 10:15:00,94.52,94.56,94.42,94.54,83750.0,93.2744,93.3138,93.1757,93.2941,83750.0
2024-01-25 10:20:00,94.54,94.78,94.51,94.76,104796.0,93.2941,93.5309,93.2645,93.5112,104796.0
2024-01-25 10:25:00,94.75,94.77,94.6,94.6,66284.0,93.5013,93.5211,93.3533,93.3533,66284.0
2024-01-25 10:30:00,94.62,94.72,94.43,94.44,72767.0,93.3731,93.4717,93.1856,93.1954,72767.0
2024-01-25 10:35:00,94.43,94.5,94.27,94.49,51973.0,93.1856,93.2546,93.0277,93.2448,51973.0
2024-01-25 10:40:00,94.47,94.48,94.3,94.41,57381.0,93.225,93.2349,93.0573,93.1658,57381.0
2024-01-25 10:45:00,94.41,94.54,94.37,94.47,58837.0,93.1658,93.2941,93.1263,93.225,58837.0
2024-01-25 10:50:00,94.46,94.52,94.32,94.33,77361.0,93.2152,93.2744,93.077,93.0869,77361.0
2024-01-25 10:55:00,94.33,94.33,94.11,94.18,61147.0,93.0869,93.0869,92.8698,92.9388,61147.0
2024-01-25 11:00:00,94.19,94.21,93.95,94.04,54864.0,92.9487,92.9685,92.7119,92.8007,54864.0
2024-01-25 11:05:00,94.04,94.1,93.84,93.84,50939.0,92.8007,92.8599,92.6033,92.6033,50939.0
2024-01-25 11:10:00,93.85,93.99,93.78,93.96,57794.0,92.6132,92.7514,92.5441,92.7217,57794.0
2024-01-25 11:15:00,93.95,93.98,93.8,93.83,71875.0,92.7119,92.7415,92.5639,92.5935,71875.0
2024-01-25 11:20:00,93.84,93.87,93.79,93.83,47128.0,92.6033,92.6329,92.554,92.5935,47128.0
2024-01-25 11:25:00,93.83,94.11,93.81,94.06,64948.0,92.5935,92.8698,92.5737,92.8204,64948.0
2024-01-25 11:30:00,94.06,94.11,93.91,93.94,45251.0,92.8204,92.8698,92.6724,92.702,45251.0
2024-01-25 11:35:00,93.94,94.0,93.87,93.97,50301.0,92.702,92.7612,92.6329,92.7316,50301.0
2024-01-25 11:40:00,93.96,93.98,93.89,93.97,36099.0,92.7217,92.7415,92.6527,92.7316,36099.0
2024-01-25 11:45:00,93.95,94.2,93.95,94.19,54097.0,92.7119,92.9586,92.7119,92.9487,54097.0
2024-01-25 11:50:00,94.19,94.19,94.03,94.08,45118.0,92.9487,92.9487,92.7908,92.8402,45118.0
2024-01-25 11:55:00,94.07,94.08,94.0,94.05,44511.0,92.8303,92.8402,92.7612,92.8106,44511.0
2024-01-25 12:00:00,94.06,94.08,93.98,94.0,32582.0,92.8204,92.8402,92.7415,92.7612,32582.0
2024-01-25 12:05:00,93.99,94.0,93.75,93.82,80700.0,92.7514,92.7612,92.5145,92.5836,80700.0
2024-01-25 12:10:00,93.82,93.97,93.81,93.88,68379.0,92.5836,92.7316,92.5737,92.6428,68379.0
2024-01-25 12:15:00,93.88,94.07,93.87,94.02,49639.0,92.6428,92.8303,92.6329,92.781,49639.0
2024-01-25 12:20:00,94.02,94.05,93.95,93.96,38049.0,92.781,92.8106,92.7119,92.7217,38049.0
2024-01-25 12:25:00,93.97,94.1,93.96,94.01,61055.0,92.7316,92.8599,92.7217,92.7711,61055.0
2024-01-25 12:30:00,94.01,94.01,93.93,93.97,59503.0,92.7711,92.7711,92.6921,92.7316,59503.0
2024-01-25 12:35:00,93.96,94.08,93.94,94.0,54120.0,92.7217,92.8402,92.702,92.7612,54120.0
2024-01-25 12:40:00,93.98,94.01,93.9,93.92,40301.0,92.7415,92.7711,92.6625,92.6823,40301.0
2024-01-25 12:45:00,93.92,93.92,93.81,93.84,34343.0,92.6823,92.6823,92.5737,92.6033,34343.0
2024-01-25 12:50:00,93.84,93.89,93.8,93.81,34127.0,92.6033,92.6527,92.5639,92.5737,34127.0
2024-01-25 12:55:00,93.81,93.9,93.78,93.89,35661.0,92.5737,92.6625,92.5441,92.6527,35661.0
2024-01-25 13:00:00,93.89,94.06,93.87,94.04,58973.0,92.6527,92.8204,92.6329,92.8007,58973.0
2024-01-25 13:05:00,94.05,94.14,94.0,94.01,44745.0,92.8106,92.8994,92.7612,92.7711,44745.0
2024-01-25 13:10:00,94.02,94.09,94.0,94.04,42882.0,92.781,92.85,92.7612,92.8007,42882.0
2024-01-25 13:15:00,94.03,94.03,93.93,93.95,31984.0,92.7908,92.7908,92.6921,92.7119,31984.0
2024-01-25 13:20:00,93.95,94.1,93.92,94.03,41312.0,92.7119,92.8599,92.6823,92.7908,41312.0
2024-01-25 13:25:00,94.03,94.05,93.92,93.95,45653.0,92.7908,92.8106,92.6823,92.7119,45653.0
2024-01-25 13:30:00,93.95,93.99,93.88,93.94,43856.0,92.7119,92.7514,92.6428,92.702,43856.0
2024-01-25 13:35:00,93.95,94.01,93.9,93.99,38094.0,92.7119,92.7711,92.6625,92.7514,38094.0
2024-01-25 13:40:00,93.99,94.12,93.98,94.1,33119.0,92.7514,92.8796,92.7415,92.8599,33119.0
2024-01-25 13:45:00,94.1,94.14,94.05,94.13,31862.0,92.8599,92.8994,92.8106,92.8895,31862.0
2024-01-25 13:50:00,94.13,94.2,94.08,94.12,42609.0,92.8895,92.9586,92.8402,92.8796,42609.0
2024-01-25 13:55:00,94.12,94.12,94.0,94.05,42738.0,92.8796,92.8796,92.7612,92.8106,42738.0
2024-01-25 14:00:00,94.07,94.09,94.02,94.05,45904.0,92.8303,92.85,92.781,92.8106,45904.0
2024-01-25 14:05:00,94.05,94.05,93.98,94.04,59304.0,92.8106,92.8106,92.7415,92.8007,59304.0
2024-01-25 14:10:00,94.04,94.18,94.03,94.16,72177.0,92.8007,92.9388,92.7908,92.9191,72177.0
2024-01-25 14:15:00,94.16,94.21,94.12,94.15,73897.0,92.9191,92.9685,92.8796,92.9092,73897.0
2024-01-25 14:20:00,94.15,94.19,94.1,94.18,57204.0,92.9092,92.9487,92.8599,92.9388,57204.0
2024-01-25 14:25:00,94.18,94.26,94.15,94.25,48317.0,92.9388,93.0178,92.9092,93.0079,48317.0
2024-01-25 14:30:00,94.25,94.38,94.23,94.38,52205.0,93.0079,93.1362,92.9882,93.1362,52205.0
2024-01-25 14:35:00,94.38,94.38,94.26,94.28,66274.0,93.1362,93.1362,93.0178,93.0375,66274.0
2024-01-25 14:40:00,94.29,94.36,94.27,94.31,55168.0,93.0474,93.1165,93.0277,93.0671,55168.0
2024-01-25 14:45:00,94.31,94.31,94.23,94.24,63672.0,93.0671,93.0671,92.9882,92.9981,63672.0
2024-01-25 14:50:00,94.23,94.38,94.2,94.38,60335.0,92.9882,93.1362,92.9586,93.1362,60335.0
2024-01-25 14:55:00,94.39,94.43,94.33,94.38,61383.0,93.1461,93.1856,93.0869,93.1362,61383.0
2024-01-25 15:00:00,94.38,94.42,94.34,94.41,85071.0,93.1362,93.1757,93.0967,93.1658,85071.0
2024-01-25 15:05:00,94.41,94.48,94.39,94.47,55140.0,93.1658,93.2349,93.1461,93.225,55140.0
2024-01-25 15:10:00,94.47,94.53,94.43,94.52,80958.0,93.225,93.2842,93.1856,93.2744,80958.0
2024-01-25 15:15:00,94.53,94.53,94.4,94.47,121293.0,93.2842,93.2842,93.1559,93.225,121293.0
2024-01-25 15:20:00,94.48,94.48,94.38,94.41,81597.0,93.2349,93.2349,93.1362,93.1658,81597.0
2024-01-25 15:25:00,94.41,94.55,94.4,94.54,79579.0,93.1658,93.304,93.1559,93.2941,79579.0
2024-01-25 15:30:00,94.54,94.68,94.49,94.66,142295.0,93.2941,93.4323,93.2448,93.4125,142295.0
2024-01-25 15:35:00,94.66,94.7,94.57,94.62,110719.0,93.4125,93.452,93.3237,93.3731,110719.0
2024-01-25 15:40:00,94.62,94.69,94.6,94.65,158848.0,93.3731,93.4421,93.3533,93.4027,158848.0
2024-01-25 15:45:00,94.65,94.69,94.61,94.69,135230.0,93.4027,93.4421,93.3632,93.4421,135230.0
2024-01-25 15:50:00,94.69,94.77,94.68,94.75,261437.0,93.4421,93.5211,93.4323,93.5013,261437.0
2024-01-25 15:55:00,94.75,94.94,94.74,94.89,589571.0,93.5013,93.6888,93.4915,93.6395,589571.0
2024-01-26 09:30:00,95.0,95.3,94.75,95.15,360722.0,93.748,94.0441,93.5013,93.8961,360722.0
2024-01-26 09:35:00,95.16,95.2,94.95,95.07,52755.0,93.9059,93.9454,93.6987,93.8171,52755.0
2024-01-26 09:40:00,95.08,95.18,94.98,95.01,78192.0,93.827,93.9257,93.7283,93.7579,78192.0
2024-01-26 09:45:00,95.01,95.17,94.83,94.84,68991.0,93.7579,93.9158,93.5803,93.5902,68991.0
2024-01-26 09:50:00,94.84,95.02,94.7,95.01,75499.0,93.5902,93.7678,93.452,93.7579,75499.0
2024-01-26 09:55:00,95.0,95.01,94.76,94.99,88673.0,93.748,93.7579,93.5112,93.7382,88673.0
2024-01-26 10:00:00,94.98,95.08,94.86,94.87,67946.0,93.7283,93.827,93.6099,93.6198,67946.0
2024-01-26 10:05:00,94.88,95.05,94.82,95.02,95718.0,93.6296,93.7974,93.5704,93.7678,95718.0
2024-01-26 10:10:00,95.02,95.19,95.02,95.18,99606.0,93.7678,93.9355,93.7678,93.9257,99606.0
2024-01-26 10:15:00,95.17,95.17,95.0,95.15,43304.0,93.9158,93.9158,93.748,93.8961,43304.0
2024-01-26 10:20:00,95.15,95.26,95.12,95.24,65013.0,93.8961,94.0046,93.8665,93.9849,65013.0
2024-01-26 10:25:00,95.25,95.33,95.21,95.23,60406.0,93.9947,94.0737,93.9553,93.975,60406.0
2024-01-26 10:30:00,95.23,95.4,95.15,95.34,67480.0,93.975,94.1428,93.8961,94.0836,67480.0
2024-01-26 10:35:00,95.34,95.47,95.34,95.46,52360.0,94.0836,94.2118,94.0836,94.202,52360.0
2024-01-26 10:40:00,95.45,95.47,95.36,95.45,72949.0,94.1921,94.2118,94.1033,94.1921,72949.0
2024-01-26 10:45:00,95.45,95.51,95.42,95.45,80891.0,94.1921,94.2513,94.1625,94.1921,80891.0
2024-01-26 10:50:00,95.45,95.45,95.33,95.33,38960.0,94.1921,94.1921,94.0737,94.0737,38960.0
2024-01-26 10:55:00,95.32,95.44,95.3,95.4,68929.0,94.0638,94.1822,94.0441,94.1428,68929.0
2024-01-26 11:00:00,95.4,95.45,95.38,95.43,48721.0,94.1428,94.1921,94.123,94.1724,48721.0
2024-01-26 11:05:00,95.44,95.45,95.36,95.37,41640.0,94.1822,94.1921,94.1033,94.1132,41640.0
2024-01-26 11:10:00,95.37,95.43,95.29,95.39,53924.0,94.1132,94.1724,94.0342,94.1329,53924.0
2024-01-26 11:15:00,95.39,95.4,95.33,95.36,30432.0,94.1329,94.1428,94.0737,94.1033,30432.0
2024-01-26 11:20:00,95.36,95.39,95.29,95.37,62578.0,94.1033,94.1329,94.0342,94.1132,62578.0
2024-01-26 11:25:00,95.38,95.41,95.3,95.4,75540.0,94.123,94.1526,94.0441,94.1428,75540.0
2024-01-26 11:30:00,95.39,95.46,95.33,95.39,60080.0,94.1329,94.202,94.0737,94.1329,60080.0
2024-01-26 11:35:00,95.4,95.43,95.31,95.31,42390.0,94.1428,94.1724,94.054,94.054,42390.0
2024-01-26 11:40:00,95.31,95.37,95.27,95.37,32625.0,94.054,94.1132,94.0145,94.1132,32625.0
2024-01-26 11:45:00,95.38,95.4,95.31,95.31,48667.0,94.123,94.1428,94.054,94.054,48667.0
2024-01-26 11:50:00,95.31,95.4,95.29,95.36,81128.0,94.054,94.1428,94.0342,94.1033,81128.0
2024-01-26 11:55:00,95.36,95.38,95.27,95.34,26177.0,94.1033,94.123,94.0145,94.0836,26177.0
2024-01-26 12:00:00,95.34,95.4,95.31,95.34,42452.0,94.0836,94.1428,94.054,94.0836,42452.0
2024-01-26 12:05:00,95.34,95.39,95.3,95.3,64158.0,94.0836,94.1329,94.0441,94.0441,64158.0
2024-01-26 12:10:00,95.3,95.37,95.22,95.36,72527.0,94.0441,94.1132,93.9651,94.1033,72527.0
2024-01-26 12:15:00,95.37,95.4,95.34,95.4,35458.0,94.1132,94.1428,94.0836,94.1428,35458.0
2024-01-26 12:20:00,95.4,95.48,95.39,95.4,76782.0,94.1428,94.2217,94.1329,94.1428,76782.0
2024-01-26 12:25:00,95.41,95.49,95.38,95.48,35272.0,94.1526,94.2316,94.123,94.2217,35272.0
2024-01-26 12:30:00,95.48,95.49,95.38,95.41,29320.0,94.2217,94.2316,94.123,94.1526,29320.0
2024-01-26 12:35:00,95.4,95.42,95.2,95.27,52617.0,94.1428,94.1625,93.9454,94.0145,52617.0
2024-01-26 12:40:00,95.27,95.37,95.26,95.35,44647.0,94.0145,94.1132,94.0046,94.0934,44647.0
2024-01-26 12:45:00,95.36,95.39,95.18,95.18,35765.0,94.1033,94.1329,93.9257,93.9257,35765.0
2024-01-26 12:50:00,95.2,95.2,95.13,95.18,33382.0,93.9454,93.9454,93.8763,93.9257,33382.0
2024-01-26 12:55:00,95.18,95.18,95.08,95.11,33039.0,93.9257,93.9257,93.827,93.8566,33039.0
2024-01-26 13:00:00,95.1,95.24,95.07,95.18,36533.0,93.8467,93.9849,93.8171,93.9257,36533.0
2024-01-26 13:05:00,95.18,95.26,95.17,95.25,55637.0,93.9257,94.0046,93.9158,93.9947,55637.0
2024-01-26 13:10:00,95.25,95.33,95.24,95.31,47298.0,93.9947,94.0737,93.9849,94.054,47298.0
2024-01-26 13:15:00,95.31,95.37,95.26,95.34,32462.0,94.054,94.1132,94.0046,94.0836,32462.0
2024-01-26 13:20:00,95.34,95.44,95.33,95.44,55444.0,94.0836,94.1822,94.0737,94.1822,55444.0
2024-01-26 13:25:00,95.44,95.51,95.36,95.39,44566.0,94.1822,94.2513,94.1033,94.1329,44566.0
2024-01-26 13:30:00,95.38,95.49,95.38,95.48,45612.0,94.123,94.2316,94.123,94.2217,45612.0
2024-01-26 13:35:00,95.48,95.53,95.44,95.44,64524.0,94.2217,94.2711,94.1822,94.1822,64524.0
2024-01-26 13:40:00,95.44,95.45,95.35,95.42,38771.0,94.1822,94.1921,94.0934,94.1625,38771.0
2024-01-26 13:45:00,95.4,95.41,95.31,95.4,47810.0,94.1428,94.1526,94.054,94.1428,47810.0
2024-01-26 13:50:00,95.41,95.43,95.39,95.43,21651.0,94.1526,94.1724,94.1329,94.1724,21651.0
2024-01-26 13:55:00,95.43,95.44,95.39,95.43,31254.0,94.1724,94.1822,94.1329,94.1724,31254.0
2024-01-26 14:00:00,95.43,95.49,95.38,95.47,52659.0,94.1724,94.2316,94.123,94.2118,52659.0
2024-01-26 14:05:00,95.47,95.47,95.4,95.42,24975.0,94.2118,94.2118,94.1428,94.1625,24975.0
2024-01-26 14:10:00,95.42,95.43,95.3,95.35,51051.0,94.1625,94.1724,94.0441,94.0934,51051.0
2024-01-26 14:15:00,95.37,95.4,95.31,95.34,36499.0,94.1132,94.1428,94.054,94.0836,36499.0
2024-01-26 14:20:00,95.34,95.37,95.32,95.33,48323.0,94.0836,94.1132,94.0638,94.0737,48323.0
2024-01-26 14:25:00,95.33,95.35,95.25,95.31,47368.0,94.0737,94.0934,93.9947,94.054,47368.0
2024-01-26 14:30:00,95.31,95.35,95.28,95.3,24673.0,94.054,94.0934,94.0244,94.0441,24673.0
2024-01-26 14:35:00,95.3,95.41,95.29,95.39,29469.0,94.0441,94.1526,94.0342,94.1329,29469.0
2024-01-26 14:40:00,95.39,95.43,95.36,95.39,35745.0,94.1329,94.1724,94.1033,94.1329,35745.0
2024-01-26 14:45:00,95.39,95.42,95.37,95.41,33413.0,94.1329,94.1625,94.1132,94.1526,33413.0
2024-01-26 14:50:00,95.4,95.45,95.39,95.43,39901.0,94.1428,94.1921,94.1329,94.1724,39901.0
2024-01-26 14:55:00,95.43,95.48,95.36,95.47,37735.0,94.1724,94.2217,94.1033,94.2118,37735.0
2024-01-26 15:00:00,95.47,95.5,95.42,95.48,44449.0,94.2118,94.2415,94.1625,94.2217,44449.0
2024-01-26 15:05:00,95.48,95.49,95.36,95.38,55211.0,94.2217,94.2316,94.1033,94.123,55211.0
2024-01-26 15:10:00,95.37,95.41,95.33,95.37,44109.0,94.1132,94.1526,94.0737,94.1132,44109.0
2024-01-26 15:15:00,95.37,95.37,95.33,95.34,92741.0,94.1132,94.1132,94.0737,94.0836,92741.0
2024-01-26 15:20:00,95.34,95.34,95.14,95.2,71101.0,94.0836,94.0836,93.8862,93.9454,71101.0
2024-01-26 15:25:00,95.2,95.31,95.2,95.3,105738.0,93.9454,94.054,93.9454,94.0441,105738.0
2024-01-26 15:30:00,95.31,95.32,95.18,95.26,154649.0,94.054,94.0638,93.9257,94.0046,154649.0
2024-01-26 15:35:00,95.26,95.28,95.18,95.2,78348.0,94.0046,94.0244,93.9257,93.9454,78348.0
2024-01-26 15:40:00,95.2,95.26,95.18,95.2,105437.0,93.9454,94.0046,93.9257,93.9454,105437.0
2024-01-26 15:45:00,95.2,95.28,95.18,95.27,161542.0,93.9454,94.0244,93.9257,94.0145,161542.0
2024-01-26 15:50:00,95.26,95.36,95.21,95.33,190097.0,94.0046,94.1033,93.9553,94.0737,190097.0
2024-01-26 15:55:00,95.34,95.37,95.31,95.36,401676.0,94.0836,94.1132,94.054,94.1033,401676.0
2024-01-29 09:30:00,95.42,95.45,95.0,95.35,334521.0,94.1625,94.1921,93.748,94.0934,334521.0
2024-01-29 09:35:00,95.36,96.08,95.35,95.95,312857.0,94.1033,94.8138,94.0934,94.6855,312857.0
2024-01-29 09:40:00,95.99,96.24,95.79,95.8,184025.0,94.725,94.9717,94.5276,94.5375,184025.0
2024-01-29 09:45:00,95.8,96.01,95.6,95.64,80471.0,94.5375,94.7447,94.3401,94.3796,80471.0
2024-01-29 09:50:00,95.63,95.85,95.47,95.84,88151.0,94.3697,94.5868,94.2118,94.577,88151.0
2024-01-29 09:55:00,95.84,95.95,95.76,95.82,70351.0,94.577,94.6855,94.498,94.5572,70351.0
2024-01-29 10:00:00,95.83,95.94,95.66,95.67,85708.0,94.5671,94.6757,94.3993,94.4092,85708.0
2024-01-29 10:05:00,95.68,95.8,95.58,95.8,110023.0,94.4191,94.5375,94.3204,94.5375,110023.0
2024-01-29 10:10:00,95.79,95.84,95.7,95.73,87455.0,94.5276,94.577,94.4388,94.4684,87455.0
2024-01-29 10:15:00,95.73,95.77,95.49,95.52,72863.0,94.4684,94.5079,94.2316,94.2612,72863.0
2024-01-29 10:20:00,95.52,95.55,95.42,95.49,135718.0,94.2612,94.2908,94.1625,94.2316,135718.0
2024-01-29 10:25:00,95.49,95.69,95.48,95.68,85201.0,94.2316,94.4289,94.2217,94.4191,85201.0
2024-01-29 10:30:00,95.67,95.77,95.63,95.65,119656.0,94.4092,94.5079,94.3697,94.3895,119656.0
2024-01-29 10:35:00,95.65,95.76,95.63,95.71,57604.0,94.3895,94.498,94.3697,94.4487,57604.0
2024-01-29 10:40:00,95.7,95.79,95.66,95.77,55001.0,94.4388,94.5276,94.3993,94.5079,55001.0
2024-01-29 10:45:00,95.78,95.81,95.64,95.7,81768.0,94.5178,94.5474,94.3796,94.4388,81768.0
2024-01-29 10:50:00,95.7,95.79,95.6,95.79,189369.0,94.4388,94.5276,94.3401,94.5276,189369.0
2024-01-29 10:55:00,95.78,95.78,95.63,95.67,85729.0,94.5178,94.5178,94.3697,94.4092,85729.0
2024-01-29 11:00:00,95.67,95.72,95.52,95.59,64909.0,94.4092,94.4586,94.2612,94.3303,64909.0
2024-01-29 11:05:00,95.58,95.7,95.56,95.65,47991.0,94.3204,94.4388,94.3007,94.3895,47991.0
2024-01-29 11:10:00,95.66,95.73,95.6,95.7,33093.0,94.3993,94.4684,94.3401,94.4388,33093.0
2024-01-29 11:15:00,95.7,95.81,95.68,95.81,47176.0,94.4388,94.5474,94.4191,94.5474,47176.0
2024-01-29 11:20:00,95.82,95.86,95.8,95.84,46644.0,94.5572,94.5967,94.5375,94.577,46644.0
2024-01-29 11:25:00,95.84,95.96,95.84,95.95,52927.0,94.577,94.6954,94.577,94.6855,52927.0
2024-01-29 11:30:00,95.95,96.0,95.9,95.93,73679.0,94.6855,94.7349,94.6362,94.6658,73679.0
2024-01-29 11:35:00,95.94,95.98,95.84,95.91,54289.0,94.6757,94.7151,94.577,94.646,54289.0
2024-01-29 11:40:00,95.92,96.04,95.92,96.02,88596.0,94.6559,94.7743,94.6559,94.7546,88596.0
2024-01-29 11:45:00,96.02,96.08,96.0,96.07,51840.0,94.7546,94.8138,94.7349,94.8039,51840.0
2024-01-29 11:50:00,96.07,96.19,96.04,96.16,94753.0,94.8039,94.9224,94.7743,94.8928,94753.0
2024-01-29 11:55:00,96.17,96.19,96.06,96.09,106742.0,94.9026,94.9224,94.7941,94.8237,106742.0
2024-01-29 12:00:00,96.1,96.2,96.08,96.18,79450.0,94.8335,94.9322,94.8138,94.9125,79450.0
2024-01-29 12:05:00,96.18,96.3,96.03,96.13,172774.0,94.9125,95.0309,94.7645,94.8632,172774.0
2024-01-29 12:10:00,96.15,96.26,96.15,96.24,56725.0,94.8829,94.9914,94.8829,94.9717,56725.0
2024-01-29 12:15:00,96.23,96.38,96.22,96.34,79058.0,94.9618,95.1099,94.952,95.0704,79058.0
2024-01-29 12:20:00,96.33,96.6,96.3,96.56,304592.0,95.0605,95.327,95.0309,95.2875,304592.0
2024-01-29 12:25:00,96.56,96.62,96.42,96.46,126008.0,95.2875,95.3467,95.1493,95.1888,126008.0
2024-01-29 12:30:00,96.45,96.69,96.41,96.62,140229.0,95.1789,95.4158,95.1395,95.3467,140229.0
2024-01-29 12:35:00,96.62,96.81,96.62,96.75,97716.0,95.3467,95.5342,95.3467,95.475,97716.0
2024-01-29 12:40:00,96.75,96.78,96.67,96.77,103105.0,95.475,95.5046,95.396,95.4947,103105.0
2024-01-29 12:45:00,96.76,96.78,96.54,96.54,86819.0,95.4848,95.5046,95.2677,95.2677,86819.0
2024-01-29 12:50:00,96.54,96.66,96.51,96.66,67274.0,95.2677,95.3862,95.2381,95.3862,67274.0
2024-01-29 12:55:00,96.66,96.69,96.58,96.59,70580.0,95.3862,95.4158,95.3072,95.3171,70580.0
2024-01-29 13:00:00,96.58,96.62,96.46,96.47,132696.0,95.3072,95.3467,95.1888,95.1987,132696.0
2024-01-29 13:05:00,96.47,96.64,96.43,96.64,61399.0,95.1987,95.3664,95.1592,95.3664,61399.0
2024-01-29 13:10:00,96.65,96.65,96.47,96.53,37093.0,95.3763,95.3763,95.1987,95.2579,37093.0
2024-01-29 13:15:00,96.53,96.53,96.42,96.45,55480.0,95.2579,95.2579,95.1493,95.1789,55480.0
2024-01-29 13:20:00,96.45,96.5,96.34,96.5,72530.0,95.1789,95.2283,95.0704,95.2283,72530.0
2024-01-29 13:25:00,96.5,96.57,96.49,96.52,43956.0,95.2283,95.2974,95.2184,95.248,43956.0
2024-01-29 13:30:00,96.52,96.57,96.49,96.55,49967.0,95.248,95.2974,95.2184,95.2776,49967.0
2024-01-29 13:35:00,96.56,96.59,96.49,96.51,57852.0,95.2875,95.3171,95.2184,95.2381,57852.0
2024-01-29 13:40:00,96.51,96.55,96.45,96.5,49881.0,95.2381,95.2776,95.1789,95.2283,49881.0
2024-01-29 13:45:00,96.5,96.53,96.47,96.5,42947.0,95.2283,95.2579,95.1987,95.2283,42947.0
2024-01-29 13:50:00,96.5,96.51,96.37,96.39,48157.0,95.2283,95.2381,95.1,95.1197,48157.0
2024-01-29 13:55:00,96.39,96.5,96.37,96.5,41782.0,95.1197,95.2283,95.1,95.2283,41782.0
2024-01-29 14:00:00,96.5,96.54,96.48,96.54,46898.0,95.2283,95.2677,95.2085,95.2677,46898.0
2024-01-29 14:05:00,96.54,96.56,96.48,96.56,54215.0,95.2677,95.2875,95.2085,95.2875,54215.0
2024-01-29 14:10:00,96.56,96.69,96.55,96.68,76612.0,95.2875,95.4158,95.2776,95.4059,76612.0
2024-01-29 14:15:00,96.67,96.69,96.54,96.54,58393.0,95.396,95.4158,95.2677,95.2677,58393.0
2024-01-29 14:20:00,96.55,96.59,96.52,96.59,41327.0,95.2776,95.3171,95.248,95.3171,41327.0
2024-01-29 14:25:00,96.59,96.62,96.54,96.61,44381.0,95.3171,95.3467,95.2677,95.3368,44381.0
2024-01-29 14:30:00,96.61,96.62,96.56,96.57,66218.0,95.3368,95.3467,95.2875,95.2974,66218.0
2024-01-29 14:35:00,96.58,96.62,96.51,96.6,90360.0,95.3072,95.3467,95.2381,95.327,90360.0
2024-01-29 14:40:00,96.61,96.77,96.61,96.77,119534.0,95.3368,95.4947,95.3368,95.4947,119534.0
2024-01-29 14:45:00,96.77,96.83,96.72,96.8,94884.0,95.4947,95.5539,95.4454,95.5243,94884.0
2024-01-29 14:50:00,96.8,96.83,96.72,96.81,95699.0,95.5243,95.5539,95.4454,95.5342,95699.0
2024-01-29 14:55:00,96.81,96.9,96.8,96.88,121791.0,95.5342,95.623,95.5243,95.6033,121791.0
2024-01-29 15:00:00,96.88,97.08,96.88,97.04,252165.0,95.6033,95.8006,95.6033,95.7612,252165.0
2024-01-29 15:05:00,97.03,97.16,97.0,97.08,141351.0,95.7513,95.8796,95.7217,95.8006,141351.0
2024-01-29 15:10:00,97.08,97.15,96.99,97.05,135831.0,95.8006,95.8697,95.7118,95.771,135831.0
2024-01-29 15:15:00,97.06,97.2,97.05,97.18,112846.0,95.7809,95.919,95.771,95.8993,112846.0
2024-01-29 15:20:00,97.18,97.22,97.17,97.19,124615.0,95.8993,95.9388,95.8894,95.9092,124615.0
2024-01-29 15:25:00,97.19,97.32,97.14,97.15,130337.0,95.9092,96.0375,95.8598,95.8697,130337.0
2024-01-29 15:30:00,97.16,97.23,97.15,97.23,117887.0,95.8796,95.9487,95.8697,95.9487,117887.0
2024-01-29 15:35:00,97.23,97.3,97.18,97.2,134094.0,95.9487,96.0177,95.8993,95.919,134094.0
2024-01-29 15:40:00,97.2,97.32,97.19,97.3,199895.0,95.919,96.0375,95.9092,96.0177,199895.0
2024-01-29 15:45:00,97.29,97.38,97.24,97.37,233320.0,96.0079,96.0967,95.9585,96.0868,233320.0
2024-01-29 15:50:00,97.37,97.47,97.32,97.44,413489.0,96.0868,96.1855,96.0375,96.1559,413489.0
2024-01-29 15:55:00,97.44,97.5,97.36,97.5,618157.0,96.1559,96.2151,96.0769,96.2151,618157.0
2024-01-30 09:30:00,96.52,97.28,96.3,97.25,315305.0,95.248,95.998,95.0309,95.9684,315305.0
2024-01-30 09:35:00,97.27,97.47,96.83,96.83,95545.0,95.9881,96.1855,95.5539,95.5539,95545.0
2024-01-30 09:40:00,96.85,96.9,96.65,96.67,95310.0,95.5737,95.623,95.3763,95.396,95310.0
2024-01-30 09:45:00,96.68,96.86,96.65,96.74,72227.0,95.4059,95.5835,95.3763,95.4651,72227.0
2024-01-30 09:50:00,96.76,97.11,96.75,97.11,80748.0,95.4848,95.8302,95.475,95.8302,80748.0
2024-01-30 09:55:00,97.11,97.16,96.93,96.98,87225.0,95.8302,95.8796,95.6526,95.7019,87225.0
2024-01-30 10:00:00,96.96,96.96,96.57,96.62,115714.0,95.6822,95.6822,95.2974,95.3467,115714.0
2024-01-30 10:05:00,96.61,96.68,96.53,96.61,87082.0,95.3368,95.4059,95.2579,95.3368,87082.0
2024-01-30 10:10:00,96.62,96.63,96.33,96.37,167118.0,95.3467,95.3566,95.0605,95.1,167118.0
2024-01-30 10:15:00,96.37,96.51,96.28,96.38,93523.0,95.1,95.2381,95.0112,95.1099,93523.0
2024-01-30 10:20:00,96.37,96.53,96.31,96.51,82557.0,95.1,95.2579,95.0408,95.2381,82557.0
2024-01-30 10:25:00,96.5,96.53,96.35,96.45,46337.0,95.2283,95.2579,95.0803,95.1789,46337.0
2024-01-30 10:30:00,96.45,96.48,96.25,96.39,69291.0,95.1789,95.2085,94.9816,95.1197,69291.0
2024-01-30 10:35:00,96.39,96.53,96.36,96.46,44264.0,95.1197,95.2579,95.0901,95.1888,44264.0
2024-01-30 10:40:00,96.47,96.47,96.36,96.44,50732.0,95.1987,95.1987,95.0901,95.1691,50732.0
2024-01-30 10:45:00,96.44,96.47,96.36,96.39,67669.0,95.1691,95.1987,95.0901,95.1197,67669.0
2024-01-30 10:50:00,96.38,96.39,96.25,96.34,40367.0,95.1099,95.1197,94.9816,95.0704,40367.0
2024-01-30 10:55:00,96.34,96.36,96.2,96.23,53336.0,95.0704,95.0901,94.9322,94.9618,53336.0
2024-01-30 11:00:00,96.23,96.26,96.02,96.04,78125.0,94.9618,94.9914,94.7546,94.7743,78125.0
2024-01-30 11:05:00,96.05,96.27,96.01,96.25,94596.0,94.7842,95.0013,94.7447,94.9816,94596.0
2024-01-30 11:10:00,96.27,96.35,96.25,96.32,42674.0,95.0013,95.0803,94.9816,95.0506,42674.0
2024-01-30 11:15:00,96.33,96.4,96.3,96.35,149390.0,95.0605,95.1296,95.0309,95.0803,149390.0
2024-01-30 11:20:00,96.34,96.55,96.3,96.51,97896.0,95.0704,95.2776,95.0309,95.2381,97896.0
2024-01-30 11:25:00,96.51,96.76,96.47,96.75,147108.0,95.2381,95.4848,95.1987,95.475,147108.0
2024-01-30 11:30:00,96.76,96.81,96.61,96.75,104770.0,95.4848,95.5342,95.3368,95.475,104770.0
2024-01-30 11:35:00,96.75,96.86,96.73,96.8,94997.0,95.475,95.5835,95.4552,95.5243,94997.0
2024-01-30 11:40:00,96.8,96.92,96.7,96.88,83635.0,95.5243,95.6427,95.4256,95.6033,83635.0
2024-01-30 11:45:00,96.88,96.89,96.78,96.82,69497.0,95.6033,95.6131,95.5046,95.5441,69497.0
2024-01-30 11:50:00,96.83,97.04,96.8,97.03,104801.0,95.5539,95.7612,95.5243,95.7513,104801.0
2024-01-30 11:55:00,97.03,97.05,96.93,97.01,47260.0,95.7513,95.771,95.6526,95.7316,47260.0
2024-01-30 12:00:00,97.01,97.15,97.0,97.14,50099.0,95.7316,95.8697,95.7217,95.8598,50099.0
2024-01-30 12:05:00,97.15,97.2,97.0,97.07,81627.0,95.8697,95.919,95.7217,95.7908,81627.0
2024-01-30 12:10:00,97.08,97.19,97.07,97.14,87522.0,95.8006,95.9092,95.7908,95.8598,87522.0
2024-01-30 12:15:00,97.14,97.2,97.07,97.19,95211.0,95.8598,95.919,95.7908,95.9092,95211.0
2024-01-30 12:20:00,97.18,97.3,97.18,97.21,70218.0,95.8993,96.0177,95.8993,95.9289,70218.0
2024-01-30 12:25:00,97.21,97.22,97.06,97.11,88823.0,95.9289,95.9388,95.7809,95.8302,88823.0
2024-01-30 12:30:00,97.1,97.13,96.84,96.98,105136.0,95.8204,95.85,95.5638,95.7019,105136.0
2024-01-30 12:35:00,96.98,97.06,96.91,96.99,70447.0,95.7019,95.7809,95.6329,95.7118,70447.0
2024-01-30 12:40:00,96.98,97.06,96.93,97.01,71603.0,95.7019,95.7809,95.6526,95.7316,71603.0
2024-01-30 12:45:00,97.0,97.09,96.99,97.05,40042.0,95.7217,95.8105,95.7118,95.771,40042.0
2024-01-30 12:50:00,97.04,97.22,97.04,97.2,60468.0,95.7612,95.9388,95.7612,95.919,60468.0
2024-01-30 12:55:00,97.21,97.24,97.1,97.22,62184.0,95.9289,95.9585,95.8204,95.9388,62184.0
2024-01-30 13:00:00,97.21,97.31,97.21,97.31,45095.0,95.9289,96.0276,95.9289,96.0276,45095.0
2024-01-30 13:05:00,97.31,97.38,97.28,97.33,66032.0,96.0276,96.0967,95.998,96.0473,66032.0
2024-01-30 13:10:00,97.33,97.44,97.25,97.39,58093.0,96.0473,96.1559,95.9684,96.1065,58093.0
2024-01-30 13:15:00,97.4,97.44,97.34,97.37,68003.0,96.1164,96.1559,96.0572,96.0868,68003.0
2024-01-30 13:20:00,97.38,97.4,97.29,97.31,59486.0,96.0967,96.1164,96.0079,96.0276,59486.0
2024-01-30 13:25:00,97.31,97.4,97.29,97.36,44622.0,96.0276,96.1164,96.0079,96.0769,44622.0
2024-01-30 13:30:00,97.37,97.39,97.27,97.3,54317.0,96.0868,96.1065,95.9881,96.0177,54317.0
2024-01-30 13:35:00,97.29,97.32,97.21,97.29,73561.0,96.0079,96.0375,95.9289,96.0079,73561.0
2024-01-30 13:40:00,97.28,97.35,97.26,97.29,30635.0,95.998,96.0671,95.9783,96.0079,30635.0
2024-01-30 13:45:00,97.3,97.3,97.18,97.21,33496.0,96.0177,96.0177,95.8993,95.9289,33496.0
2024-01-30 13:50:00,97.21,97.29,97.19,97.28,66401.0,95.9289,96.0079,95.9092,95.998,66401.0
2024-01-30 13:55:00,97.28,97.4,97.28,97.31,48141.0,95.998,96.1164,95.998,96.0276,48141.0
2024-01-30 14:00:00,97.31,97.34,97.22,97.28,59294.0,96.0276,96.0572,95.9388,95.998,59294.0
2024-01-30 14:05:00,97.28,97.34,97.26,97.31,51191.0,95.998,96.0572,95.9783,96.0276,51191.0
2024-01-30 14:10:00,97.31,97.45,97.31,97.4,49633.0,96.0276,96.1658,96.0276,96.1164,49633.0
2024-01-30 14:15:00,97.41,97.43,97.32,97.37,33201.0,96.1263,96.146,96.0375,96.0868,33201.0
2024-01-30 14:20:00,97.37,97.45,97.37,97.44,38241.0,96.0868,96.1658,96.0868,96.1559,38241.0
2024-01-30 14:25:00,97.44,97.48,97.4,97.45,38441.0,96.1559,96.1954,96.1164,96.1658,38441.0
2024-01-30 14:30:00,97.46,97.54,97.45,97.53,72706.0,96.1756,96.2546,96.1658,96.2447,72706.0
2024-01-30 14:35:00,97.54,97.54,97.37,97.41,58394.0,96.2546,96.2546,96.0868,96.1263,58394.0
2024-01-30 14:40:00,97.41,97.44,97.31,97.34,44727.0,96.1263,96.1559,96.0276,96.0572,44727.0
2024-01-30 14:45:00,97.33,97.4,97.32,97.39,41461.0,96.0473,96.1164,96.0375,96.1065,41461.0
2024-01-30 14:50:00,97.39,97.48,97.38,97.42,56528.0,96.1065,96.1954,96.0967,96.1362,56528.0
2024-01-30 14:55:00,97.42,97.44,97.38,97.4,56627.0,96.1362,96.1559,96.0967,96.1164,56627.0
2024-01-30 15:00:00,97.4,97.41,97.36,97.38,51017.0,96.1164,96.1263,96.0769,96.0967,51017.0
2024-01-30 15:05:00,97.38,97.39,97.24,97.29,54878.0,96.0967,96.1065,95.9585,96.0079,54878.0
2024-01-30 15:10:00,97.29,97.42,97.29,97.4,69379.0,96.0079,96.1362,96.0079,96.1164,69379.0
2024-01-30 15:15:00,97.4,97.4,97.31,97.34,53840.0,96.1164,96.1164,96.0276,96.0572,53840.0
2024-01-30 15:20:00,97.34,97.43,97.32,97.33,83837.0,96.0572,96.146,96.0375,96.0473,83837.0
2024-01-30 15:25:00,97.34,97.37,97.27,97.31,75578.0,96.0572,96.0868,95.9881,96.0276,75578.0
2024-01-30 15:30:00,97.31,97.34,97.18,97.2,55563.0,96.0276,96.0572,95.8993,95.919,55563.0
2024-01-30 15:35:00,97.19,97.19,97.11,97.11,54178.0,95.9092,95.9092,95.8302,95.8302,54178.0
2024-01-30 15:40:00,97.12,97.18,97.08,97.09,90038.0,95.8401,95.8993,95.8006,95.8105,90038.0
2024-01-30 15:45:00,97.09,97.2,97.08,97.16,133419.0,95.8105,95.919,95.8006,95.8796,133419.0
2024-01-30 15:50:00,97.16,97.19,97.08,97.1,186447.0,95.8796,95.9092,95.8006,95.8204,186447.0
2024-01-30 15:55:00,97.09,97.14,96.91,96.95,386919.0,95.8105,95.8598,95.6329,95.6723,386919.0
2024-01-31 09:30:00,96.42,96.63,96.35,96.58,225628.0,95.1493,95.3566,95.0803,95.3072,225628.0
2024-01-31 09:35:00,96.57,96.74,96.4,96.4,86255.0,95.2974,95.4651,95.1296,95.1296,86255.0
2024-01-31 09:40:00,96.4,96.54,96.34,96.48,52199.0,95.1296,95.2677,95.0704,95.2085,52199.0
2024-01-31 09:45:00,96.48,96.65,96.43,96.56,85873.0,95.2085,95.3763,95.1592,95.2875,85873.0
2024-01-31 09:50:00,96.59,96.59,96.36,96.46,57744.0,95.3171,95.3171,95.0901,95.1888,57744.0
2024-01-31 09:55:00,96.46,96.8,96.45,96.69,63630.0,95.1888,95.5243,95.1789,95.4158,63630.0
2024-01-31 10:00:00,96.69,96.72,96.47,96.53,50593.0,95.4158,95.4454,95.1987,95.2579,50593.0
2024-01-31 10:05:00,96.53,96.74,96.51,96.73,41527.0,95.2579,95.4651,95.2381,95.4552,41527.0
2024-01-31 10:10:00,96.74,97.0,96.73,96.98,85583.0,95.4651,95.7217,95.4552,95.7019,85583.0
2024-01-31 10:15:00,96.98,97.15,96.97,97.09,98387.0,95.7019,95.8697,95.6921,95.8105,98387.0
2024-01-31 10:20:00,97.09,97.29,97.07,97.17,62596.0,95.8105,96.0079,95.7908,95.8894,62596.0
2024-01-31 10:25:00,97.17,97.39,97.14,97.38,42943.0,95.8894,96.1065,95.8598,96.0967,42943.0
2024-01-31 10:30:00,97.37,97.57,97.36,97.45,115977.0,96.0868,96.2842,96.0769,96.1658,115977.0
2024-01-31 10:35:00,97.42,97.45,97.22,97.27,39815.0,96.1362,96.1658,95.9388,95.9881,39815.0
2024-01-31 10:40:00,97.26,97.29,97.12,97.2,51422.0,95.9783,96.0079,95.8401,95.919,51422.0
2024-01-31 10:45:00,97.2,97.36,97.19,97.3,28460.0,95.919,96.0769,95.9092,96.0177,28460.0
2024-01-31 10:50:00,97.3,97.3,97.0,97.0,66636.0,96.0177,96.0177,95.7217,95.7217,66636.0
2024-01-31 10:55:00,97.0,97.02,96.72,96.8,49522.0,95.7217,95.7414,95.4454,95.5243,49522.0
2024-01-31 11:00:00,96.79,96.8,96.72,96.74,38458.0,95.5145,95.5243,95.4454,95.4651,38458.0
2024-01-31 11:05:00,96.74,96.82,96.69,96.73,43554.0,95.4651,95.5441,95.4158,95.4552,43554.0
2024-01-31 11:10:00,96.74,96.87,96.73,96.76,48783.0,95.4651,95.5934,95.4552,95.4848,48783.0
2024-01-31 11:15:00,96.76,96.85,96.63,96.63,35006.0,95.4848,95.5737,95.3566,95.3566,35006.0
2024-01-31 11:20:00,96.64,96.65,96.52,96.56,36261.0,95.3664,95.3763,95.248,95.2875,36261.0
2024-01-31 11:25:00,96.56,96.65,96.55,96.63,34481.0,95.2875,95.3763,95.2776,95.3566,34481.0
2024-01-31 11:30:00,96.65,96.78,96.6,96.73,39728.0,95.3763,95.5046,95.327,95.4552,39728.0
2024-01-31 11:35:00,96.74,96.74,96.59,96.63,21265.0,95.4651,95.4651,95.3171,95.3566,21265.0
2024-01-31 11:40:00,96.65,96.68,96.54,96.68,23727.0,95.3763,95.4059,95.2677,95.4059,23727.0
2024-01-31 11:45:00,96.66,96.83,96.66,96.82,24980.0,95.3862,95.5539,95.3862,95.5441,24980.0
2024-01-31 11:50:00,96.81,96.82,96.74,96.77,36047.0,95.5342,95.5441,95.4651,95.4947,36047.0
2024-01-31 11:55:00,96.77,96.88,96.75,96.85,20560.0,95.4947,95.6033,95.475,95.5737,20560.0
2024-01-31 12:00:00,96.85,96.9,96.81,96.86,15610.0,95.5737,95.623,95.5342,95.5835,15610.0
2024-01-31 12:05:00,96.85,96.89,96.82,96.84,39599.0,95.5737,95.6131,95.5441,95.5638,39599.0
2024-01-31 12:10:00,96.83,96.88,96.79,96.86,24415.0,95.5539,95.6033,95.5145,95.5835,24415.0
2024-01-31 12:15:00,96.88,96.93,96.84,96.86,28695.0,95.6033,95.6526,95.5638,95.5835,28695.0
2024-01-31 12:20:00,96.86,96.88,96.78,96.81,23865.0,95.5835,95.6033,95.5046,95.5342,23865.0
2024-01-31 12:25:00,96.81,96.87,96.8,96.85,12759.0,95.5342,95.5934,95.5243,95.5737,12759.0
2024-01-31 12:30:00,96.85,96.85,96.67,96.68,36378.0,95.5737,95.5737,95.396,95.4059,36378.0
2024-01-31 12:35:00,96.66,96.72,96.56,96.59,29067.0,95.3862,95.4454,95.2875,95.3171,29067.0
2024-01-31 12:40:00,96.59,96.67,96.57,96.66,18314.0,95.3171,95.396,95.2974,95.3862,18314.0
2024-01-31 12:45:00,96.66,96.71,96.59,96.68,22644.0,95.3862,95.4355,95.3171,95.4059,22644.0
2024-01-31 12:50:00,96.68,96.79,96.68,96.73,30489.0,95.4059,95.5145,95.4059,95.4552,30489.0
2024-01-31 12:55:00,96.73,96.78,96.7,96.78,14013.0,95.4552,95.5046,95.4256,95.5046,14013.0
2024-01-31 13:00:00,96.78,96.82,96.75,96.76,19914.0,95.5046,95.5441,95.475,95.4848,19914.0
2024-01-31 13:05:00,96.76,96.81,96.71,96.76,24121.0,95.4848,95.5342,95.4355,95.4848,24121.0
2024-01-31 13:10:00,96.76,96.8,96.71,96.78,17244.0,95.4848,95.5243,95.4355,95.5046,17244.0
2024-01-31 13:15:00,96.79,96.86,96.77,96.81,26495.0,95.5145,95.5835,95.4947,95.5342,26495.0
2024-01-31 13:20:00,96.8,96.81,96.7,96.72,38529.0,95.5243,95.5342,95.4256,95.4454,38529.0
2024-01-31 13:25:00,96.72,96.76,96.65,96.69,40372.0,95.4454,95.4848,95.3763,95.4158,40372.0
2024-01-31 13:30:00,96.7,96.73,96.65,96.67,19508.0,95.4256,95.4552,95.3763,95.396,19508.0
2024-01-31 13:35:00,96.67,96.73,96.62,96.73,28083.0,95.396,95.4552,95.3467,95.4552,28083.0
2024-01-31 13:40:00,96.74,96.78,96.7,96.78,35535.0,95.4651,95.5046,95.4256,95.5046,35535.0
2024-01-31 13:45:00,96.78,96.85,96.76,96.84,27032.0,95.5046,95.5737,95.4848,95.5638,27032.0
2024-01-31 13:50:00,96.84,96.85,96.71,96.77,33736.0,95.5638,95.5737,95.4355,95.4947,33736.0
2024-01-31 13:55:00,96.77,96.88,96.75,96.8,38654.0,95.4947,95.6033,95.475,95.5243,38654.0
2024-01-31 14:00:00,96.82,96.92,96.6,96.74,113690.0,95.5441,95.6427,95.327,95.4651,113690.0
2024-01-31 14:05:00,96.8,96.85,96.6,96.66,55792.0,95.5243,95.5737,95.327,95.3862,55792.0
2024-01-31 14:10:00,96.68,96.86,96.65,96.71,43446.0,95.4059,95.5835,95.3763,95.4355,43446.0
2024-01-31 14:15:00,96.69,96.84,96.6,96.63,56345.0,95.4158,95.5638,95.327,95.3566,56345.0
2024-01-31 14:20:00,96.63,96.72,96.58,96.68,85913.0,95.3566,95.4454,95.3072,95.4059,85913.0
2024-01-31 14:25:00,96.65,96.75,96.6,96.68,69470.0,95.3763,95.475,95.327,95.4059,69470.0
2024-01-31 14:30:00,96.67,96.83,96.61,96.74,54356.0,95.396,95.5539,95.3368,95.4651,54356.0
2024-01-31 14:35:00,96.73,96.99,96.52,96.92,73261.0,95.4552,95.7118,95.248,95.6427,73261.0
2024-01-31 14:40:00,96.93,97.06,96.88,96.93,76679.0,95.6526,95.7809,95.6033,95.6526,76679.0
2024-01-31 14:45:00,96.93,97.08,96.77,96.77,77180.0,95.6526,95.8006,95.4947,95.4947,77180.0
2024-01-31 14:50:00,96.79,96.81,96.57,96.72,93207.0,95.5145,95.5342,95.2974,95.4454,93207.0
2024-01-31 14:55:00,96.71,96.82,96.54,96.59,81413.0,95.4355,95.5441,95.2677,95.3171,81413.0
2024-01-31 15:00:00,96.6,96.7,96.11,96.22,359424.0,95.327,95.4256,94.8434,94.952,359424.0
2024-01-31 15:05:00,96.21,96.82,96.11,96.38,257041.0,94.9421,95.5441,94.8434,95.1099,257041.0
2024-01-31 15:10:00,96.38,96.51,96.25,96.46,84848.0,95.1099,95.2381,94.9816,95.1888,84848.0
2024-01-31 15:15:00,96.44,96.5,96.14,96.14,140687.0,95.1691,95.2283,94.873,94.873,140687.0
2024-01-31 15:20:00,96.13,96.42,96.13,96.38,101343.0,94.8632,95.1493,94.8632,95.1099,101343.0
2024-01-31 15:25:00,96.35,96.4,96.22,96.3,89419.0,95.0803,95.1296,94.952,95.0309,89419.0
2024-01-31 15:30:00,96.3,96.36,96.07,96.1,197632.0,95.0309,95.0901,94.8039,94.8335,197632.0
2024-01-31 15:35:00,96.09,96.11,95.99,96.06,167908.0,94.8237,94.8434,94.725,94.7941,167908.0
2024-01-31 15:40:00,96.05,96.12,95.99,96.03,103767.0,94.7842,94.8533,94.725,94.7645,103767.0
2024-01-31 15:45:00,96.03,96.08,95.94,96.03,116160.0,94.7645,94.8138,94.6757,94.7645,116160.0
2024-01-31 15:50:00,96.01,96.09,95.81,95.97,162932.0,94.7447,94.8237,94.5474,94.7053,162932.0
2024-01-31 15:55:00,95.97,96.06,95.83,96.05,837211.0,94.7053,94.7941,94.5671,94.7842,837211.0
2024-02-01 09:30:00,96.37,97.93,96.32,97.6,575551.0,95.1,96.6394,95.0506,96.3138,575551.0
2024-02-01 09:35:00,97.57,97.63,96.95,96.95,127512.0,96.2842,96.3434,95.6723,95.6723,127512.0
2024-02-01 09:40:00,96.95,97.26,96.81,96.89,285983.0,95.6723,95.9783,95.5342,95.6131,285983.0
2024-02-01 09:45:00,96.89,96.89,96.37,96.44,178690.0,95.6131,95.6131,95.1,95.1691,178690.0
2024-02-01 09:50:00,96.48,96.55,96.37,96.42,88395.0,95.2085,95.2776,95.1,95.1493,88395.0
2024-02-01 09:55:00,96.42,96.61,96.23,96.36,143377.0,95.1493,95.3368,94.9618,95.0901,143377.0
2024-02-01 10:00:00,96.35,96.42,96.1,96.41,150805.0,95.0803,95.1493,94.8335,95.1395,150805.0
2024-02-01 10:05:00,96.41,96.56,96.34,96.5,72698.0,95.1395,95.2875,95.0704,95.2283,72698.0
2024-02-01 10:10:00,96.51,96.62,96.44,96.48,44223.0,95.2381,95.3467,95.1691,95.2085,44223.0
2024-02-01 10:15:00,96.47,96.59,96.45,96.5,81448.0,95.1987,95.3171,95.1789,95.2283,81448.0
2024-02-01 10:20:00,96.5,96.58,96.36,96.42,78731.0,95.2283,95.3072,95.0901,95.1493,78731.0
2024-02-01 10:25:00,96.42,96.75,96.42,96.64,90932.0,95.1493,95.475,95.1493,95.3664,90932.0
2024-02-01 10:30:00,96.64,96.68,96.46,96.53,55111.0,95.3664,95.4059,95.1888,95.2579,55111.0
2024-02-01 10:35:00,96.54,96.75,96.54,96.7,53187.0,95.2677,95.475,95.2677,95.4256,53187.0
2024-02-01 10:40:00,96.7,96.7,96.52,96.53,43664.0,95.4256,95.4256,95.248,95.2579,43664.0
2024-02-01 10:45:00,96.53,96.59,96.45,96.5,30042.0,95.2579,95.3171,95.1789,95.2283,30042.0
2024-02-01 10:50:00,96.49,96.5,96.23,96.25,60680.0,95.2184,95.2283,94.9618,94.9816,60680.0
2024-02-01 10:55:00,96.24,96.28,96.11,96.15,68229.0,94.9717,95.0112,94.8434,94.8829,68229.0
2024-02-01 11:00:00,96.15,96.25,96.06,96.21,47814.0,94.8829,94.9816,94.7941,94.9421,47814.0
2024-02-01 11:05:00,96.2,96.31,96.19,96.21,49097.0,94.9322,95.0408,94.9224,94.9421,49097.0
2024-02-01 11:10:00,96.23,96.27,96.09,96.1,44303.0,94.9618,95.0013,94.8237,94.8335,44303.0
2024-02-01 11:15:00,96.11,96.24,96.09,96.11,37361.0,94.8434,94.9717,94.8237,94.8434,37361.0
2024-02-01 11:20:00,96.12,96.12,95.98,96.03,94257.0,94.8533,94.8533,94.7151,94.7645,94257.0
2024-02-01 11:25:00,96.04,96.07,95.9,96.01,74240.0,94.7743,94.8039,94.6362,94.7447,74240.0
2024-02-01 11:30:00,96.01,96.18,95.99,96.09,50463.0,94.7447,94.9125,94.725,94.8237,50463.0
2024-02-01 11:35:00,96.09,96.19,96.08,96.12,45791.0,94.8237,94.9224,94.8138,94.8533,45791.0
2024-02-01 11:40:00,96.12,96.19,96.08,96.1,44082.0,94.8533,94.9224,94.8138,94.8335,44082.0
2024-02-01 11:45:00,96.1,96.11,95.97,96.0,132520.0,94.8335,94.8434,94.7053,94.7349,132520.0
2024-02-01 11:50:00,96.01,96.23,96.01,96.22,50480.0,94.7447,94.9618,94.7447,94.952,50480.0
2024-02-01 11:55:00,96.23,96.26,96.19,96.23,52219.0,94.9618,94.9914,94.9224,94.9618,52219.0
2024-02-01 12:00:00,96.22,96.44,96.22,96.41,56647.0,94.952,95.1691,94.952,95.1395,56647.0
2024-02-01 12:05:00,96.43,96.59,96.41,96.57,92308.0,95.1592,95.3171,95.1395,95.2974,92308.0
2024-02-01 12:10:00,96.57,96.64,96.45,96.45,50495.0,95.2974,95.3664,95.1789,95.1789,50495.0
2024-02-01 12:15:00,96.46,96.52,96.38,96.39,35560.0,95.1888,95.248,95.1099,95.1197,35560.0
2024-02-01 12:20:00,96.39,96.4,96.3,96.38,38527.0,95.1197,95.1296,95.0309,95.1099,38527.0
2024-02-01 12:25:00,96.39,96.42,96.31,96.38,43341.0,95.1197,95.1493,95.0408,95.1099,43341.0
2024-02-01 12:30:00,96.38,96.55,96.36,96.52,81533.0,95.1099,95.2776,95.0901,95.248,81533.0
2024-02-01 12:35:00,96.54,96.59,96.5,96.51,31603.0,95.2677,95.3171,95.2283,95.2381,31603.0
2024-02-01 12:40:00,96.52,96.57,96.46,96.51,48542.0,95.248,95.2974,95.1888,95.2381,48542.0
2024-02-01 12:45:00,96.49,96.76,96.49,96.76,46418.0,95.2184,95.4848,95.2184,95.4848,46418.0
2024-02-01 12:50:00,96.76,96.9,96.74,96.86,103395.0,95.4848,95.623,95.4651,95.5835,103395.0
2024-02-01 12:55:00,96.86,96.92,96.68,96.76,60092.0,95.5835,95.6427,95.4059,95.4848,60092.0
2024-02-01 13:00:00,96.78,96.82,96.62,96.63,37206.0,95.5046,95.5441,95.3467,95.3566,37206.0
2024-02-01 13:05:00,96.62,96.67,96.59,96.65,34085.0,95.3467,95.396,95.3171,95.3763,34085.0
2024-02-01 13:10:00,96.66,96.8,96.64,96.79,31911.0,95.3862,95.5243,95.3664,95.5145,31911.0
2024-02-01 13:15:00,96.8,96.81,96.73,96.75,27956.0,95.5243,95.5342,95.4552,95.475,27956.0
2024-02-01 13:20:00,96.77,96.8,96.72,96.74,34950.0,95.4947,95.5243,95.4454,95.4651,34950.0
2024-02-01 13:25:00,96.74,96.83,96.74,96.77,31131.0,95.4651,95.5539,95.4651,95.4947,31131.0
2024-02-01 13:30:00,96.77,96.86,96.76,96.81,34390.0,95.4947,95.5835,95.4848,95.5342,34390.0
2024-02-01 13:35:00,96.81,96.89,96.61,96.62,40506.0,95.5342,95.6131,95.3368,95.3467,40506.0
2024-02-01 13:40:00,96.64,96.79,96.62,96.76,60150.0,95.3664,95.5145,95.3467,95.4848,60150.0
2024-02-01 13:45:00,96.77,96.83,96.73,96.8,42480.0,95.4947,95.5539,95.4552,95.5243,42480.0
2024-02-01 13:50:00,96.81,96.85,96.74,96.76,31662.0,95.5342,95.5737,95.4651,95.4848,31662.0
2024-02-01 13:55:00,96.76,96.81,96.74,96.76,28124.0,95.4848,95.5342,95.4651,95.4848,28124.0
2024-02-01 14:00:00,96.77,96.81,96.73,96.79,30925.0,95.4947,95.5342,95.4552,95.5145,30925.0
2024-02-01 14:05:00,96.79,96.82,96.78,96.81,36105.0,95.5145,95.5441,95.5046,95.5342,36105.0
2024-02-01 14:10:00,96.81,96.83,96.66,96.67,49161.0,95.5342,95.5539,95.3862,95.396,49161.0
2024-02-01 14:15:00,96.67,96.74,96.65,96.74,29372.0,95.396,95.4651,95.3763,95.4651,29372.0
2024-02-01 14:20:00,96.75,96.77,96.69,96.69,44412.0,95.475,95.4947,95.4158,95.4158,44412.0
2024-02-01 14:25:00,96.69,96.73,96.65,96.67,32458.0,95.4158,95.4552,95.3763,95.396,32458.0
2024-02-01 14:30:00,96.67,96.68,96.59,96.6,33274.0,95.396,95.4059,95.3171,95.327,33274.0
2024-02-01 14:35:00,96.61,96.85,96.61,96.85,51981.0,95.3368,95.5737,95.3368,95.5737,51981.0
2024-02-01 14:40:00,96.86,96.95,96.85,96.95,48756.0,95.5835,95.6723,95.5737,95.6723,48756.0
2024-02-01 14:45:00,96.94,96.99,96.85,96.89,88308.0,95.6625,95.7118,95.5737,95.6131,88308.0
2024-02-01 14:50:00,96.89,96.98,96.88,96.9,43971.0,95.6131,95.7019,95.6033,95.623,43971.0
2024-02-01 14:55:00,96.91,97.02,96.88,97.02,56003.0,95.6329,95.7414,95.6033,95.7414,56003.0
2024-02-01 15:00:00,97.02,97.08,96.99,97.07,80159.0,95.7414,95.8006,95.7118,95.7908,80159.0
2024-02-01 15:05:00,97.08,97.1,97.03,97.05,37217.0,95.8006,95.8204,95.7513,95.771,37217.0
2024-02-01 15:10:00,97.05,97.05,96.94,96.95,54825.0,95.771,95.771,95.6625,95.6723,54825.0
2024-02-01 15:15:00,96.95,97.01,96.91,96.95,57632.0,95.6723,95.7316,95.6329,95.6723,57632.0
2024-02-01 15:20:00,96.95,96.99,96.93,96.95,54564.0,95.6723,95.7118,95.6526,95.6723,54564.0
2024-02-01 15:25:00,96.95,97.0,96.91,97.0,43823.0,95.6723,95.7217,95.6329,95.7217,43823.0
2024-02-01 15:30:00,97.0,97.03,96.91,96.92,63432.0,95.7217,95.7513,95.6329,95.6427,63432.0
2024-02-01 15:35:00,96.92,97.0,96.92,96.97,68377.0,95.6427,95.7217,95.6427,95.6921,68377.0
2024-02-01 15:40:00,96.97,97.03,96.92,96.92,63955.0,95.6921,95.7513,95.6427,95.6427,63955.0
2024-02-01 15:45:00,96.93,96.94,96.8,96.85,105568.0,95.6526,95.6625,95.5243,95.5737,105568.0
2024-02-01 15:50:00,96.86,96.99,96.85,96.98,170836.0,95.5835,95.7118,95.5737,95.7019,170836.0
2024-02-01 15:55:00,97.0,97.1,96.98,97.06,353426.0,95.7217,95.8204,95.7019,95.7809,353426.0
2024-02-02 09:30:00,96.28,96.67,96.12,96.39,287775.0,95.0112,95.396,94.8533,95.1197,287775.0
2024-02-02 09:35:00,96.43,96.62,96.32,96.46,71193.0,95.1592,95.3467,95.0506,95.1888,71193.0
2024-02-02 09:40:00,96.47,96.47,95.87,95.93,188652.0,95.1987,95.1987,94.6066,94.6658,188652.0
2024-02-02 09:45:00,95.94,96.18,95.82,96.03,192469.0,94.6757,94.9125,94.5572,94.7645,192469.0
2024-02-02 09:50:00,96.02,96.36,96.0,96.26,98311.0,94.7546,95.0901,94.7349,94.9914,98311.0
2024-02-02 09:55:00,96.26,96.4,96.14,96.24,63577.0,94.9914,95.1296,94.873,94.9717,63577.0
2024-02-02 10:00:00,96.28,96.37,96.12,96.27,74120.0,95.0112,95.1,94.8533,95.0013,74120.0
2024-02-02 10:05:00,96.28,96.28,96.07,96.09,64421.0,95.0112,95.0112,94.8039,94.8237,64421.0
2024-02-02 10:10:00,96.08,96.27,96.04,96.15,58923.0,94.8138,95.0013,94.7743,94.8829,58923.0
2024-02-02 10:15:00,96.14,96.31,96.12,96.2,71339.0,94.873,95.0408,94.8533,94.9322,71339.0
2024-02-02 10:20:00,96.21,96.48,96.12,96.47,63950.0,94.9421,95.2085,94.8533,95.1987,63950.0
2024-02-02 10:25:00,96.48,96.55,96.37,96.46,64599.0,95.2085,95.2776,95.1,95.1888,64599.0
2024-02-02 10:30:00,96.46,96.57,96.4,96.43,86562.0,95.1888,95.2974,95.1296,95.1592,86562.0
2024-02-02 10:35:00,96.41,96.47,96.35,96.42,43502.0,95.1395,95.1987,95.0803,95.1493,43502.0
2024-02-02 10:40:00,96.44,96.71,96.43,96.68,55893.0,95.1691,95.4355,95.1592,95.4059,55893.0
2024-02-02 10:45:00,96.69,96.75,96.59,96.63,60659.0,95.4158,95.475,95.3171,95.3566,60659.0
2024-02-02 10:50:00,96.61,96.62,96.41,96.47,67332.0,95.3368,95.3467,95.1395,95.1987,67332.0
2024-02-02 10:55:00,96.47,96.72,96.46,96.61,66516.0,95.1987,95.4454,95.1888,95.3368,66516.0
2024-02-02 11:00:00,96.63,96.64,96.5,96.61,59915.0,95.3566,95.3664,95.2283,95.3368,59915.0
2024-02-02 11:05:00,96.63,96.7,96.58,96.67,36072.0,95.3566,95.4256,95.3072,95.396,36072.0
2024-02-02 11:10:00,96.68,96.8,96.66,96.69,137950.0,95.4059,95.5243,95.3862,95.4158,137950.0
2024-02-02 11:15:00,96.71,96.75,96.51,96.55,125215.0,95.4355,95.475,95.2381,95.2776,125215.0
2024-02-02 11:20:00,96.56,96.74,96.53,96.74,62668.0,95.2875,95.4651,95.2579,95.4651,62668.0
2024-02-02 11:25:00,96.75,96.78,96.64,96.75,75717.0,95.475,95.5046,95.3664,95.475,75717.0
2024-02-02 11:30:00,96.76,96.83,96.66,96.69,135093.0,95.4848,95.5539,95.3862,95.4158,135093.0
2024-02-02 11:35:00,96.7,96.73,96.6,96.65,53768.0,95.4256,95.4552,95.327,95.3763,53768.0
2024-02-02 11:40:00,96.66,96.76,96.63,96.7,31586.0,95.3862,95.4848,95.3566,95.4256,31586.0
2024-02-02 11:45:00,96.7,96.77,96.67,96.73,34787.0,95.4256,95.4947,95.396,95.4552,34787.0
2024-02-02 11:50:00,96.74,96.79,96.63,96.63,51080.0,95.4651,95.5145,95.3566,95.3566,51080.0
2024-02-02 11:55:00,96.62,96.65,96.49,96.58,41330.0,95.3467,95.3763,95.2184,95.3072,41330.0
2024-02-02 12:00:00,96.54,96.58,96.49,96.5,30905.0,95.2677,95.3072,95.2184,95.2283,30905.0
2024-02-02 12:05:00,96.5,96.58,96.46,96.48,72361.0,95.2283,95.3072,95.1888,95.2085,72361.0
2024-02-02 12:10:00,96.48,96.53,96.44,96.53,41961.0,95.2085,95.2579,95.1691,95.2579,41961.0
2024-02-02 12:15:00,96.53,96.6,96.45,96.54,68767.0,95.2579,95.327,95.1789,95.2677,68767.0
2024-02-02 12:20:00,96.56,96.56,96.51,96.53,34315.0,95.2875,95.2875,95.2381,95.2579,34315.0
2024-02-02 12:25:00,96.53,96.6,96.44,96.57,44644.0,95.2579,95.327,95.1691,95.2974,44644.0
2024-02-02 12:30:00,96.56,96.63,96.52,96.58,51353.0,95.2875,95.3566,95.248,95.3072,51353.0
2024-02-02 12:35:00,96.58,96.8,96.58,96.72,117351.0,95.3072,95.5243,95.3072,95.4454,117351.0
2024-02-02 12:40:00,96.73,96.75,96.44,96.48,92863.0,95.4552,95.475,95.1691,95.2085,92863.0
2024-02-02 12:45:00,96.47,96.55,96.37,96.53,63870.0,95.1987,95.2776,95.1,95.2579,63870.0
2024-02-02 12:50:00,96.53,96.53,96.41,96.48,38327.0,95.2579,95.2579,95.1395,95.2085,38327.0
2024-02-02 12:55:00,96.48,96.59,96.47,96.59,35067.0,95.2085,95.3171,95.1987,95.3171,35067.0
2024-02-02 13:00:00,96.6,96.67,96.6,96.62,48355.0,95.327,95.396,95.327,95.3467,48355.0
2024-02-02 13:05:00,96.63,96.69,96.57,96.6,30535.0,95.3566,95.4158,95.2974,95.327,30535.0
2024-02-02 13:10:00,96.6,96.7,96.6,96.67,34268.0,95.327,95.4256,95.327,95.396,34268.0
2024-02-02 13:15:00,96.66,96.79,96.62,96.77,105861.0,95.3862,95.5145,95.3467,95.4947,105861.0
2024-02-02 13:20:00,96.77,96.9,96.75,96.88,151422.0,95.4947,95.623,95.475,95.6033,151422.0
2024-02-02 13:25:00,96.88,96.88,96.59,96.61,34290.0,95.6033,95.6033,95.3171,95.3368,34290.0
2024-02-02 13:30:00,96.61,96.62,96.56,96.62,19782.0,95.3368,95.3467,95.2875,95.3467,19782.0
2024-02-02 13:35:00,96.63,96.69,96.54,96.59,50070.0,95.3566,95.4158,95.2677,95.3171,50070.0
2024-02-02 13:40:00,96.63,96.69,96.62,96.67,23622.0,95.3566,95.4158,95.3467,95.396,23622.0
2024-02-02 13:45:00,96.68,96.78,96.66,96.75,33233.0,95.4059,95.5046,95.3862,95.475,33233.0
2024-02-02 13:50:00,96.76,96.8,96.71,96.79,66147.0,95.4848,95.5243,95.4355,95.5145,66147.0
2024-02-02 13:55:00,96.78,96.9,96.76,96.84,58390.0,95.5046,95.623,95.4848,95.5638,58390.0
2024-02-02 14:00:00,96.86,97.01,96.85,96.97,101947.0,95.5835,95.7316,95.5737,95.6921,101947.0
2024-02-02 14:05:00,96.97,97.05,96.97,97.03,37863.0,95.6921,95.771,95.6921,95.7513,37863.0
2024-02-02 14:10:00,97.03,97.23,97.03,97.17,57333.0,95.7513,95.9487,95.7513,95.8894,57333.0
2024-02-02 14:15:00,97.18,97.26,97.16,97.16,72877.0,95.8993,95.9783,95.8796,95.8796,72877.0
2024-02-02 14:20:00,97.16,97.17,97.02,97.09,36485.0,95.8796,95.8894,95.7414,95.8105,36485.0
2024-02-02 14:25:00,97.09,97.11,97.02,97.1,32321.0,95.8105,95.8302,95.7414,95.8204,32321.0
2024-02-02 14:30:00,97.11,97.28,97.09,97.26,59223.0,95.8302,95.998,95.8105,95.9783,59223.0
2024-02-02 14:35:00,97.25,97.29,97.24,97.29,49139.0,95.9684,96.0079,95.9585,96.0079,49139.0
2024-02-02 14:40:00,97.29,97.34,97.2,97.2,54010.0,96.0079,96.0572,95.919,95.919,54010.0
2024-02-02 14:45:00,97.2,97.28,97.19,97.26,34499.0,95.919,95.998,95.9092,95.9783,34499.0
2024-02-02 14:50:00,97.26,97.33,97.18,97.19,91387.0,95.9783,96.0473,95.8993,95.9092,91387.0
2024-02-02 14:55:00,97.19,97.36,97.18,97.34,77277.0,95.9092,96.0769,95.8993,96.0572,77277.0
2024-02-02 15:00:00,97.35,97.36,97.17,97.29,102468.0,96.0671,96.0769,95.8894,96.0079,102468.0
2024-02-02 15:05:00,97.29,97.3,97.2,97.26,77774.0,96.0079,96.0177,95.919,95.9783,77774.0
2024-02-02 15:10:00,97.25,97.3,97.2,97.26,56087.0,95.9684,96.0177,95.919,95.9783,56087.0
2024-02-02 15:15:00,97.24,97.39,97.21,97.38,60387.0,95.9585,96.1065,95.9289,96.0967,60387.0
2024-02-02 15:20:00,97.38,97.41,97.19,97.2,133669.0,96.0967,96.1263,95.9092,95.919,133669.0
2024-02-02 15:25:00,97.2,97.37,97.19,97.37,63852.0,95.919,96.0868,95.9092,96.0868,63852.0
2024-02-02 15:30:00,97.37,97.39,97.07,97.11,78799.0,96.0868,96.1065,95.7908,95.8302,78799.0
2024-02-02 15:35:00,97.11,97.13,97.04,97.12,88127.0,95.8302,95.85,95.7612,95.8401,88127.0
2024-02-02 15:40:00,97.13,97.16,97.06,97.13,101868.0,95.85,95.8796,95.7809,95.85,101868.0
2024-02-02 15:45:00,97.13,97.21,97.07,97.19,122235.0,95.85,95.9289,95.7908,95.9092,122235.0
2024-02-02 15:50:00,97.18,97.23,97.12,97.23,163389.0,95.8993,95.9487,95.8401,95.9487,163389.0
2024-02-02 15:55:00,97.24,97.28,97.1,97.18,538234.0,95.9585,95.998,95.8204,95.8993,538234.0
2024-02-05 09:30:00,96.7,96.87,96.49,96.59,393019.0,95.4256,95.5934,95.2184,95.3171,393019.0
2024-02-05 09:35:00,96.58,96.98,96.51,96.81,259061.0,95.3072,95.7019,95.2381,95.5342,259061.0
2024-02-05 09:40:00,96.81,96.89,96.73,96.84,129057.0,95.5342,95.6131,95.4552,95.5638,129057.0
2024-02-05 09:45:00,96.82,97.11,96.78,97.04,126789.0,95.5441,95.8302,95.5046,95.7612,126789.0
2024-02-05 09:50:00,97.05,97.33,96.99,97.03,209734.0,95.771,96.0473,95.7118,95.7513,209734.0
2024-02-05 09:55:00,97.02,97.29,97.02,97.29,77744.0,95.7414,96.0079,95.7414,96.0079,77744.0
2024-02-05 10:00:00,97.27,97.28,96.98,97.01,125449.0,95.9881,95.998,95.7019,95.7316,125449.0
2024-02-05 10:05:00,96.99,97.05,96.79,96.94,142906.0,95.7118,95.771,95.5145,95.6625,142906.0
2024-02-05 10:10:00,96.94,97.09,96.87,96.93,81618.0,95.6625,95.8105,95.5934,95.6526,81618.0
2024-02-05 10:15:00,96.94,97.06,96.86,96.98,102376.0,95.6625,95.7809,95.5835,95.7019,102376.0
2024-02-05 10:20:00,96.97,97.08,96.95,97.06,110571.0,95.6921,95.8006,95.6723,95.7809,110571.0
2024-02-05 10:25:00,97.06,97.35,97.03,97.35,120624.0,95.7809,96.0671,95.7513,96.0671,120624.0
2024-02-05 10:30:00,97.35,97.37,97.13,97.21,92448.0,96.0671,96.0868,95.85,95.9289,92448.0
2024-02-05 10:35:00,97.21,97.26,97.09,97.25,83718.0,95.9289,95.9783,95.8105,95.9684,83718.0
2024-02-05 10:40:00,97.27,97.29,97.02,97.06,78314.0,95.9881,96.0079,95.7414,95.7809,78314.0
2024-02-05 10:45:00,97.06,97.17,97.02,97.06,65877.0,95.7809,95.8894,95.7414,95.7809,65877.0
2024-02-05 10:50:00,97.06,97.26,97.01,97.26,92213.0,95.7809,95.9783,95.7316,95.9783,92213.0
2024-02-05 10:55:00,97.26,97.26,97.1,97.11,64534.0,95.9783,95.9783,95.8204,95.8302,64534.0
2024-02-05 11:00:00,97.1,97.18,97.0,97.06,88609.0,95.8204,95.8993,95.7217,95.7809,88609.0
2024-02-05 11:05:00,97.05,97.24,97.0,97.21,76666.0,95.771,95.9585,95.7217,95.9289,76666.0
2024-02-05 11:10:00,97.22,97.31,97.2,97.29,56299.0,95.9388,96.0276,95.919,96.0079,56299.0
2024-02-05 11:15:00,97.29,97.34,97.06,97.08,83712.0,96.0079,96.0572,95.7809,95.8006,83712.0
2024-02-05 11:20:00,97.08,97.09,96.96,97.01,80236.0,95.8006,95.8105,95.6822,95.7316,80236.0
2024-02-05 11:25:00,97.01,97.04,96.93,97.01,92660.0,95.7316,95.7612,95.6526,95.7316,92660.0
2024-02-05 11:30:00,97.02,97.06,96.89,96.91,154256.0,95.7414,95.7809,95.6131,95.6329,154256.0
2024-02-05 11:35:00,96.91,96.91,96.79,96.87,127832.0,95.6329,95.6329,95.5145,95.5934,127832.0
2024-02-05 11:40:00,96.86,96.86,96.63,96.68,92327.0,95.5835,95.5835,95.3566,95.4059,92327.0
2024-02-05 11:45:00,96.68,96.74,96.66,96.72,86508.0,95.4059,95.4651,95.3862,95.4454,86508.0
2024-02-05 11:50:00,96.73,96.76,96.63,96.63,71686.0,95.4552,95.4848,95.3566,95.3566,71686.0
2024-02-05 11:55:00,96.64,96.66,96.55,96.64,62346.0,95.3664,95.3862,95.2776,95.3664,62346.0
2024-02-05 12:00:00,96.63,96.71,96.58,96.68,66118.0,95.3566,95.4355,95.3072,95.4059,66118.0
2024-02-05 12:05:00,96.68,96.74,96.59,96.73,45342.0,95.4059,95.4651,95.3171,95.4552,45342.0
2024-02-05 12:10:00,96.73,96.77,96.67,96.68,46415.0,95.4552,95.4947,95.396,95.4059,46415.0
2024-02-05 12:15:00,96.69,96.72,96.63,96.68,53015.0,95.4158,95.4454,95.3566,95.4059,53015.0
2024-02-05 12:20:00,96.68,96.8,96.65,96.79,64030.0,95.4059,95.5243,95.3763,95.5145,64030.0
2024-02-05 12:25:00,96.78,96.86,96.78,96.86,32228.0,95.5046,95.5835,95.5046,95.5835,32228.0
2024-02-05 12:30:00,96.87,96.92,96.86,96.88,49852.0,95.5934,95.6427,95.5835,95.6033,49852.0
2024-02-05 12:35:00,96.89,96.93,96.85,96.86,35295.0,95.6131,95.6526,95.5737,95.5835,35295.0
2024-02-05 12:40:00,96.86,96.92,96.82,96.86,59760.0,95.5835,95.6427,95.5441,95.5835,59760.0
2024-02-05 12:45:00,96.86,96.87,96.76,96.83,50098.0,95.5835,95.5934,95.4848,95.5539,50098.0
2024-02-05 12:50:00,96.82,96.86,96.78,96.86,27624.0,95.5441,95.5835,95.5046,95.5835,27624.0
2024-02-05 12:55:00,96.85,96.86,96.81,96.85,30712.0,95.5737,95.5835,95.5342,95.5737,30712.0
2024-02-05 13:00:00,96.86,96.89,96.82,96.84,49031.0,95.5835,95.6131,95.5441,95.5638,49031.0
2024-02-05 13:05:00,96.83,96.88,96.8,96.83,33556.0,95.5539,95.6033,95.5243,95.5539,33556.0
2024-02-05 13:10:00,96.84,96.97,96.79,96.97,36964.0,95.5638,95.6921,95.5145,95.6921,36964.0
2024-02-05 13:15:00,96.97,96.98,96.85,96.86,42211.0,95.6921,95.7019,95.5737,95.5835,42211.0
2024-02-05 13:20:00,96.86,96.87,96.71,96.72,38095.0,95.5835,95.5934,95.4355,95.4454,38095.0
2024-02-05 13:25:00,96.73,96.76,96.65,96.73,105029.0,95.4552,95.4848,95.3763,95.4552,105029.0
2024-02-05 13:30:00,96.72,96.74,96.67,96.72,36055.0,95.4454,95.4651,95.396,95.4454,36055.0
2024-02-05 13:35:00,96.72,96.84,96.71,96.83,35150.0,95.4454,95.5638,95.4355,95.5539,35150.0
2024-02-05 13:40:00,96.84,96.93,96.84,96.93,36945.0,95.5638,95.6526,95.5638,95.6526,36945.0
2024-02-05 13:45:00,96.92,96.97,96.89,96.9,39149.0,95.6427,95.6921,95.6131,95.623,39149.0
2024-02-05 13:50:00,96.9,96.94,96.85,96.87,48620.0,95.623,95.6625,95.5737,95.5934,48620.0
2024-02-05 13:55:00,96.87,96.94,96.86,96.94,33186.0,95.5934,95.6625,95.5835,95.6625,33186.0
2024-02-05 14:00:00,96.93,96.94,96.87,96.91,35276.0,95.6526,95.6625,95.5934,95.6329,35276.0
2024-02-05 14:05:00,96.91,96.98,96.89,96.97,42271.0,95.6329,95.7019,95.6131,95.6921,42271.0
2024-02-05 14:10:00,96.97,96.97,96.88,96.88,47713.0,95.6921,95.6921,95.6033,95.6033,47713.0
2024-02-05 14:15:00,96.88,96.9,96.82,96.83,44139.0,95.6033,95.623,95.5441,95.5539,44139.0
2024-02-05 14:20:00,96.83,96.91,96.82,96.85,38012.0,95.5539,95.6329,95.5441,95.5737,38012.0
2024-02-05 14:25:00,96.86,96.92,96.85,96.92,37428.0,95.5835,95.6427,95.5737,95.6427,37428.0
2024-02-05 14:30:00,96.92,97.05,96.92,96.96,58687.0,95.6427,95.771,95.6427,95.6822,58687.0
2024-02-05 14:35:00,96.97,97.01,96.93,96.99,73149.0,95.6921,95.7316,95.6526,95.7118,73149.0
2024-02-05 14:40:00,97.0,97.07,96.99,97.07,63137.0,95.7217,95.7908,95.7118,95.7908,63137.0
2024-02-05 14:45:00,97.06,97.1,97.05,97.08,49697.0,95.7809,95.8204,95.771,95.8006,49697.0
2024-02-05 14:50:00,97.08,97.09,97.0,97.04,50140.0,95.8006,95.8105,95.7217,95.7612,50140.0
2024-02-05 14:55:00,97.04,97.06,96.99,97.03,49988.0,95.7612,95.7809,95.7118,95.7513,49988.0
2024-02-05 15:00:00,97.03,97.07,96.98,96.98,58316.0,95.7513,95.7908,95.7019,95.7019,58316.0
2024-02-05 15:05:00,96.98,97.01,96.84,96.84,48563.0,95.7019,95.7316,95.5638,95.5638,48563.0
2024-02-05 15:10:00,96.85,96.85,96.74,96.75,46827.0,95.5737,95.5737,95.4651,95.475,46827.0
2024-02-05 15:15:00,96.74,96.93,96.72,96.89,83623.0,95.4651,95.6526,95.4454,95.6131,83623.0
2024-02-05 15:20:00,96.88,96.89,96.83,96.85,45196.0,95.6033,95.6131,95.5539,95.5737,45196.0
2024-02-05 15:25:00,96.86,97.02,96.85,97.0,65338.0,95.5835,95.7414,95.5737,95.7217,65338.0
2024-02-05 15:30:00,97.0,97.04,96.97,97.0,69234.0,95.7217,95.7612,95.6921,95.7217,69234.0
2024-02-05 15:35:00,97.0,97.03,96.89,96.9,114538.0,95.7217,95.7513,95.6131,95.623,114538.0
2024-02-05 15:40:00,96.89,96.91,96.75,96.75,127895.0,95.6131,95.6329,95.475,95.475,127895.0
2024-02-05 15:45:00,96.75,96.79,96.67,96.68,116891.0,95.475,95.5145,95.396,95.4059,116891.0
2024-02-05 15:50:00,96.68,96.78,96.67,96.72,241251.0,95.4059,95.5046,95.396,95.4454,241251.0
2024-02-05 15:55:00,96.72,96.75,96.62,96.64,887025.0,95.4454,95.475,95.3467,95.3664,887025.0
2024-02-06 09:30:00,96.92,97.33,96.79,97.26,325036.0,95.6427,96.0473,95.5145,95.9783,325036.0
2024-02-06 09:35:00,97.21,97.35,97.08,97.3,118309.0,95.9289,96.0671,95.8006,96.0177,118309.0
2024-02-06 09:40:00,97.31,97.35,97.12,97.17,104721.0,96.0276,96.0671,95.8401,95.8894,104721.0
2024-02-06 09:45:00,97.19,97.35,97.14,97.28,146789.0,95.9092,96.0671,95.8598,95.998,146789.0
2024-02-06 09:50:00,97.29,97.7,97.2,97.68,353863.0,96.0079,96.4125,95.919,96.3927,353863.0
2024-02-06 09:55:00,97.67,97.74,97.48,97.5,102215.0,96.3829,96.4519,96.1954,96.2151,102215.0
2024-02-06 10:00:00,97.51,97.55,97.28,97.36,338181.0,96.225,96.2644,95.998,96.0769,338181.0
2024-02-06 10:05:00,97.36,97.38,97.08,97.09,108128.0,96.0769,96.0967,95.8006,95.8105,108128.0
2024-02-06 10:10:00,97.09,97.19,96.91,97.01,170280.0,95.8105,95.9092,95.6329,95.7316,170280.0
2024-02-06 10:15:00,97.0,97.11,96.93,97.03,61388.0,95.7217,95.8302,95.6526,95.7513,61388.0
2024-02-06 10:20:00,97.02,97.15,96.94,96.95,281584.0,95.7414,95.8697,95.6625,95.6723,281584.0
2024-02-06 10:25:00,96.96,97.05,96.8,96.86,120586.0,95.6822,95.771,95.5243,95.5835,120586.0
2024-02-06 10:30:00,96.86,97.3,96.8,97.25,88010.0,95.5835,96.0177,95.5243,95.9684,88010.0
2024-02-06 10:35:00,97.25,97.36,97.18,97.25,58813.0,95.9684,96.0769,95.8993,95.9684,58813.0
2024-02-06 10:40:00,97.27,97.46,97.24,97.45,49234.0,95.9881,96.1756,95.9585,96.1658,49234.0
2024-02-06 10:45:00,97.45,97.49,97.29,97.34,67271.0,96.1658,96.2052,96.0079,96.0572,67271.0
2024-02-06 10:50:00,97.33,97.45,97.29,97.43,71230.0,96.0473,96.1658,96.0079,96.146,71230.0
2024-02-06 10:55:00,97.44,97.55,97.39,97.53,44376.0,96.1559,96.2644,96.1065,96.2447,44376.0
2024-02-06 11:00:00,97.53,97.56,97.36,97.49,63793.0,96.2447,96.2743,96.0769,96.2052,63793.0
2024-02-06 11:05:00,97.49,97.51,97.4,97.4,34087.0,96.2052,96.225,96.1164,96.1164,34087.0
2024-02-06 11:10:00,97.41,97.5,97.38,97.39,89458.0,96.1263,96.2151,96.0967,96.1065,89458.0
2024-02-06 11:15:00,97.39,97.53,97.39,97.53,44787.0,96.1065,96.2447,96.1065,96.2447,44787.0
2024-02-06 11:20:00,97.54,97.6,97.5,97.59,68259.0,96.2546,96.3138,96.2151,96.3039,68259.0
2024-02-06 11:25:00,97.59,97.73,97.57,97.64,95507.0,96.3039,96.4421,96.2842,96.3533,95507.0
2024-02-06 11:30:00,97.66,97.78,97.6,97.65,157093.0,96.373,96.4914,96.3138,96.3631,157093.0
2024-02-06 11:35:00,97.65,97.7,97.59,97.63,44692.0,96.3631,96.4125,96.3039,96.3434,44692.0
2024-02-06 11:40:00,97.65,97.65,97.45,97.59,74223.0,96.3631,96.3631,96.1658,96.3039,74223.0
2024-02-06 11:45:00,97.59,97.67,97.57,97.62,70224.0,96.3039,96.3829,96.2842,96.3335,70224.0
2024-02-06 11:50:00,97.61,97.65,97.52,97.63,56993.0,96.3236,96.3631,96.2348,96.3434,56993.0
2024-02-06 11:55:00,97.62,97.75,97.57,97.69,56673.0,96.3335,96.4618,96.2842,96.4026,56673.0
2024-02-06 12:00:00,97.69,97.83,97.68,97.75,72023.0,96.4026,96.5407,96.3927,96.4618,72023.0
2024-02-06 12:05:00,97.74,97.76,97.63,97.66,47571.0,96.4519,96.4717,96.3434,96.373,47571.0
2024-02-06 12:10:00,97.66,97.74,97.63,97.71,59012.0,96.373,96.4519,96.3434,96.4223,59012.0
2024-02-06 12:15:00,97.7,97.87,97.7,97.86,118429.0,96.4125,96.5802,96.4125,96.5704,118429.0
2024-02-06 12:20:00,97.86,97.93,97.82,97.9,112970.0,96.5704,96.6394,96.5309,96.6098,112970.0
2024-02-06 12:25:00,97.9,97.99,97.87,97.97,118733.0,96.6098,96.6986,96.5802,96.6789,118733.0
2024-02-06 12:30:00,97.97,98.0,97.85,97.92,89223.0,96.6789,96.7085,96.5605,96.6296,89223.0
2024-02-06 12:35:00,97.92,97.95,97.86,97.89,38828.0,96.6296,96.6592,96.5704,96.6,38828.0
2024-02-06 12:40:00,97.89,98.07,97.86,97.93,278363.0,96.6,96.7776,96.5704,96.6394,278363.0
2024-02-06 12:45:00,97.92,98.06,97.87,97.91,131883.0,96.6296,96.7677,96.5802,96.6197,131883.0
2024-02-06 12:50:00,97.9,98.06,97.89,98.04,57018.0,96.6098,96.7677,96.6,96.748,57018.0
2024-02-06 12:55:00,98.03,98.24,98.03,98.23,202952.0,96.7381,96.9453,96.7381,96.9355,202952.0
2024-02-06 13:00:00,98.24,98.42,98.1,98.4,572281.0,96.9453,97.123,96.8072,97.1032,572281.0
2024-02-06 13:05:00,98.41,98.46,98.27,98.29,178407.0,97.1131,97.1624,96.9749,96.9947,178407.0
2024-02-06 13:10:00,98.28,98.3,98.1,98.18,136282.0,96.9848,97.0046,96.8072,96.8861,136282.0
2024-02-06 13:15:00,98.18,98.25,98.14,98.24,85263.0,96.8861,96.9552,96.8467,96.9453,85263.0
2024-02-06 13:20:00,98.23,98.24,98.08,98.12,78620.0,96.9355,96.9453,96.7875,96.8269,78620.0
2024-02-06 13:25:00,98.11,98.3,98.1,98.28,49962.0,96.8171,97.0046,96.8072,96.9848,49962.0
2024-02-06 13:30:00,98.28,98.41,98.27,98.4,60908.0,96.9848,97.1131,96.9749,97.1032,60908.0
2024-02-06 13:35:00,98.39,98.61,98.36,98.6,262994.0,97.0934,97.3105,97.0638,97.3006,262994.0
2024-02-06 13:40:00,98.6,98.78,98.55,98.73,195791.0,97.3006,97.4782,97.2513,97.4289,195791.0
2024-02-06 13:45:00,98.74,98.85,98.7,98.81,190182.0,97.4388,97.5473,97.3993,97.5078,190182.0
2024-02-06 13:50:00,98.81,98.96,98.81,98.87,123829.0,97.5078,97.6559,97.5078,97.567,123829.0
2024-02-06 13:55:00,98.86,99.15,98.84,99.15,269986.0,97.5572,97.8434,97.5374,97.8434,269986.0
2024-02-06 14:00:00,99.16,99.21,99.08,99.14,130210.0,97.8532,97.9026,97.7743,97.8335,130210.0
2024-02-06 14:05:00,99.13,99.14,98.92,99.0,131546.0,97.8236,97.8335,97.6164,97.6953,131546.0
2024-02-06 14:10:00,99.01,99.1,98.98,98.99,97245.0,97.7052,97.794,97.6756,97.6855,97245.0
2024-02-06 14:15:00,98.99,99.06,98.85,99.01,108811.0,97.6855,97.7545,97.5473,97.7052,108811.0
2024-02-06 14:20:00,99.01,99.11,98.97,99.02,61978.0,97.7052,97.8039,97.6657,97.7151,61978.0
2024-02-06 14:25:00,99.02,99.09,98.99,99.06,63572.0,97.7151,97.7841,97.6855,97.7545,63572.0
2024-02-06 14:30:00,99.05,99.07,98.97,99.05,70742.0,97.7447,97.7644,97.6657,97.7447,70742.0
2024-02-06 14:35:00,99.04,99.1,98.97,98.99,136777.0,97.7348,97.794,97.6657,97.6855,136777.0
2024-02-06 14:40:00,98.99,99.12,98.99,99.09,93675.0,97.6855,97.8137,97.6855,97.7841,93675.0
2024-02-06 14:45:00,99.09,99.1,99.03,99.09,61440.0,97.7841,97.794,97.7249,97.7841,61440.0
2024-02-06 14:50:00,99.08,99.14,99.05,99.07,103363.0,97.7743,97.8335,97.7447,97.7644,103363.0
2024-02-06 14:55:00,99.07,99.19,99.03,99.09,106885.0,97.7644,97.8828,97.7249,97.7841,106885.0
2024-02-06 15:00:00,99.09,99.1,98.99,99.06,93308.0,97.7841,97.794,97.6855,97.7545,93308.0
2024-02-06 15:05:00,99.06,99.14,99.04,99.08,178104.0,97.7545,97.8335,97.7348,97.7743,178104.0
2024-02-06 15:10:00,99.07,99.1,98.93,98.95,152248.0,97.7644,97.794,97.6263,97.646,152248.0
2024-02-06 15:15:00,98.95,99.06,98.85,99.04,122408.0,97.646,97.7545,97.5473,97.7348,122408.0
2024-02-06 15:20:00,99.04,99.05,98.99,99.01,87397.0,97.7348,97.7447,97.6855,97.7052,87397.0
2024-02-06 15:25:00,99.01,99.07,98.98,99.02,133848.0,97.7052,97.7644,97.6756,97.7151,133848.0
2024-02-06 15:30:00,99.02,99.06,98.98,99.03,125528.0,97.7151,97.7545,97.6756,97.7249,125528.0
2024-02-06 15:35:00,99.03,99.14,99.02,99.1,148975.0,97.7249,97.8335,97.7151,97.794,148975.0
2024-02-06 15:40:00,99.11,99.11,99.05,99.06,147049.0,97.8039,97.8039,97.7447,97.7545,147049.0
2024-02-06 15:45:00,99.06,99.17,98.98,99.15,240448.0,97.7545,97.8631,97.6756,97.8434,240448.0
2024-02-06 15:50:00,99.16,99.19,99.08,99.13,333394.0,97.8532,97.8828,97.7743,97.8236,333394.0
2024-02-06 15:55:00,99.13,99.32,99.11,99.29,650355.0,97.8236,98.0111,97.8039,97.9815,650355.0
2024-02-07 09:30:00,97.39,97.87,97.0,97.04,878751.0,96.1065,96.5802,95.7217,95.7612,878751.0
2024-02-07 09:35:00,97.04,97.96,96.64,97.82,381815.0,95.7612,96.669,95.3664,96.5309,381815.0
2024-02-07 09:40:00,97.85,98.04,97.36,97.5,273372.0,96.5605,96.748,96.0769,96.2151,273372.0
2024-02-07 09:45:00,97.53,97.69,97.3,97.53,141249.0,96.2447,96.4026,96.0177,96.2447,141249.0
2024-02-07 09:50:00,97.51,97.7,97.41,97.51,107981.0,96.225,96.4125,96.1263,96.225,107981.0
2024-02-07 09:55:00,97.51,97.85,97.34,97.74,215611.0,96.225,96.5605,96.0572,96.4519,215611.0
2024-02-07 10:00:00,97.69,97.98,97.61,97.78,173335.0,96.4026,96.6888,96.3236,96.4914,173335.0
2024-02-07 10:05:00,97.78,98.09,97.76,98.03,154674.0,96.4914,96.7973,96.4717,96.7381,154674.0
2024-02-07 10:10:00,98.02,98.04,97.83,97.89,127891.0,96.7282,96.748,96.5407,96.6,127891.0
2024-02-07 10:15:00,97.9,98.2,97.86,98.18,243317.0,96.6098,96.9059,96.5704,96.8861,243317.0
2024-02-07 10:20:00,98.19,98.38,98.09,98.33,191453.0,96.896,97.0835,96.7973,97.0342,191453.0
2024-02-07 10:25:00,98.31,98.72,98.31,98.7,233899.0,97.0144,97.419,97.0144,97.3993,233899.0
2024-02-07 10:30:00,98.71,98.95,98.66,98.7,331074.0,97.4091,97.646,97.3598,97.3993,331074.0
2024-02-07 10:35:00,98.71,98.74,98.45,98.47,125748.0,97.4091,97.4388,97.1526,97.1723,125748.0
2024-02-07 10:40:00,98.47,98.75,98.46,98.72,117935.0,97.1723,97.4486,97.1624,97.419,117935.0
2024-02-07 10:45:00,98.73,99.13,98.7,99.12,181775.0,97.4289,97.8236,97.3993,97.8137,181775.0
2024-02-07 10:50:00,99.13,99.27,99.03,99.05,277684.0,97.8236,97.9618,97.7249,97.7447,277684.0
2024-02-07 10:55:00,99.03,99.03,98.74,98.83,134232.0,97.7249,97.7249,97.4388,97.5276,134232.0
2024-02-07 11:00:00,98.85,98.9,98.68,98.69,116096.0,97.5473,97.5966,97.3795,97.3894,116096.0
2024-02-07 11:05:00,98.68,98.71,98.48,98.64,138470.0,97.3795,97.4091,97.1822,97.3401,138470.0
2024-02-07 11:10:00,98.62,98.77,98.59,98.6,110466.0,97.3203,97.4684,97.2907,97.3006,110466.0
2024-02-07 11:15:00,98.61,98.71,98.46,98.47,81066.0,97.3105,97.4091,97.1624,97.1723,81066.0
2024-02-07 11:20:00,98.48,98.49,98.2,98.2,127787.0,97.1822,97.192,96.9059,96.9059,127787.0
2024-02-07 11:25:00,98.21,98.34,97.96,97.99,154029.0,96.9157,97.044,96.669,96.6986,154029.0
2024-02-07 11:30:00,97.99,98.2,97.99,98.11,109433.0,96.6986,96.9059,96.6986,96.8171,109433.0
2024-02-07 11:35:00,98.11,98.23,98.05,98.1,111155.0,96.8171,96.9355,96.7578,96.8072,111155.0
2024-02-07 11:40:00,98.09,98.15,98.05,98.09,97772.0,96.7973,96.8565,96.7578,96.7973,97772.0
2024-02-07 11:45:00,98.1,98.16,98.05,98.12,114875.0,96.8072,96.8664,96.7578,96.8269,114875.0
2024-02-07 11:50:00,98.12,98.21,98.09,98.2,69238.0,96.8269,96.9157,96.7973,96.9059,69238.0
2024-02-07 11:55:00,98.2,98.32,98.17,98.24,126358.0,96.9059,97.0243,96.8763,96.9453,126358.0
2024-02-07 12:00:00,98.25,98.4,98.21,98.35,70223.0,96.9552,97.1032,96.9157,97.0539,70223.0
2024-02-07 12:05:00,98.34,98.45,98.34,98.4,54378.0,97.044,97.1526,97.044,97.1032,54378.0
2024-02-07 12:10:00,98.4,98.41,98.18,98.22,83653.0,97.1032,97.1131,96.8861,96.9256,83653.0
2024-02-07 12:15:00,98.22,98.44,98.21,98.27,86376.0,96.9256,97.1427,96.9157,96.9749,86376.0
2024-02-07 12:20:00,98.28,98.29,98.19,98.23,58946.0,96.9848,96.9947,96.896,96.9355,58946.0
2024-02-07 12:25:00,98.24,98.27,98.14,98.19,102993.0,96.9453,96.9749,96.8467,96.896,102993.0
2024-02-07 12:30:00,98.18,98.33,98.17,98.32,95023.0,96.8861,97.0342,96.8763,97.0243,95023.0
2024-02-07 12:35:00,98.31,98.48,98.3,98.42,138200.0,97.0144,97.1822,97.0046,97.123,138200.0
2024-02-07 12:40:00,98.41,98.51,98.4,98.47,83576.0,97.1131,97.2118,97.1032,97.1723,83576.0
2024-02-07 12:45:00,98.46,98.47,98.29,98.3,183661.0,97.1624,97.1723,96.9947,97.0046,183661.0
2024-02-07 12:50:00,98.31,98.41,98.16,98.19,447474.0,97.0144,97.1131,96.8664,96.896,447474.0
2024-02-07 12:55:00,98.19,98.59,98.19,98.56,179879.0,96.896,97.2907,96.896,97.2611,179879.0
2024-02-07 13:00:00,98.56,98.78,98.48,98.56,142816.0,97.2611,97.4782,97.1822,97.2611,142816.0
2024-02-07 13:05:00,98.58,98.63,98.46,98.52,70178.0,97.2809,97.3302,97.1624,97.2217,70178.0
2024-02-07 13:10:00,98.52,98.8,98.5,98.72,515430.0,97.2217,97.498,97.2019,97.419,515430.0
2024-02-07 13:15:00,98.72,98.96,98.65,98.93,673644.0,97.419,97.6559,97.3499,97.6263,673644.0
2024-02-07 13:20:00,98.91,98.93,98.66,98.81,292534.0,97.6065,97.6263,97.3598,97.5078,292534.0
2024-02-07 13:25:00,98.82,98.88,98.77,98.84,81645.0,97.5177,97.5769,97.4684,97.5374,81645.0
2024-02-07 13:30:00,98.84,98.99,98.82,98.84,89830.0,97.5374,97.6855,97.5177,97.5374,89830.0
2024-02-07 13:35:00,98.84,98.92,98.81,98.84,99772.0,97.5374,97.6164,97.5078,97.5374,99772.0
2024-02-07 13:40:00,98.85,98.85,98.68,98.8,105672.0,97.5473,97.5473,97.3795,97.498,105672.0
2024-02-07 13:45:00,98.8,98.82,98.73,98.75,53068.0,97.498,97.5177,97.4289,97.4486,53068.0
2024-02-07 13:50:00,98.75,99.08,98.69,99.08,144758.0,97.4486,97.7743,97.3894,97.7743,144758.0
2024-02-07 13:55:00,99.09,99.2,98.78,98.82,385603.0,97.7841,97.8927,97.4782,97.5177,385603.0
2024-02-07 14:00:00,98.82,99.08,98.82,98.9,173882.0,97.5177,97.7743,97.5177,97.5966,173882.0
2024-02-07 14:05:00,98.9,99.08,98.86,99.06,131971.0,97.5966,97.7743,97.5572,97.7545,131971.0
2024-02-07 14:10:00,99.06,99.16,99.03,99.04,154419.0,97.7545,97.8532,97.7249,97.7348,154419.0
2024-02-07 14:15:00,99.03,99.07,98.9,98.92,110883.0,97.7249,97.7644,97.5966,97.6164,110883.0
2024-02-07 14:20:00,98.92,99.09,98.91,99.09,110844.0,97.6164,97.7841,97.6065,97.7841,110844.0
2024-02-07 14:25:00,99.09,99.09,98.89,99.0,118081.0,97.7841,97.7841,97.5868,97.6953,118081.0
2024-02-07 14:30:00,99.01,99.01,98.73,98.75,233785.0,97.7052,97.7052,97.4289,97.4486,233785.0
2024-02-07 14:35:00,98.74,99.0,98.66,98.88,166005.0,97.4388,97.6953,97.3598,97.5769,166005.0
2024-02-07 14:40:00,98.89,98.98,98.8,98.82,66890.0,97.5868,97.6756,97.498,97.5177,66890.0
2024-02-07 14:45:00,98.8,98.86,98.69,98.85,150346.0,97.498,97.5572,97.3894,97.5473,150346.0
2024-02-07 14:50:00,98.84,98.93,98.79,98.81,128376.0,97.5374,97.6263,97.4881,97.5078,128376.0
2024-02-07 14:55:00,98.8,98.86,98.72,98.8,170683.0,97.498,97.5572,97.419,97.498,170683.0
2024-02-07 15:00:00,98.8,98.94,98.79,98.88,185926.0,97.498,97.6361,97.4881,97.5769,185926.0
2024-02-07 15:05:00,98.89,98.97,98.8,98.95,144647.0,97.5868,97.6657,97.498,97.646,144647.0
2024-02-07 15:10:00,98.96,99.02,98.9,98.91,146446.0,97.6559,97.7151,97.5966,97.6065,146446.0
2024-02-07 15:15:00,98.9,98.93,98.74,98.75,144000.0,97.5966,97.6263,97.4388,97.4486,144000.0
2024-02-07 15:20:00,98.75,98.98,98.73,98.84,464318.0,97.4486,97.6756,97.4289,97.5374,464318.0
2024-02-07 15:25:00,98.84,99.02,98.76,98.83,195764.0,97.5374,97.7151,97.4585,97.5276,195764.0
2024-02-07 15:30:00,98.83,98.96,98.82,98.88,210898.0,97.5276,97.6559,97.5177,97.5769,210898.0
2024-02-07 15:35:00,98.88,98.97,98.86,98.95,252779.0,97.5769,97.6657,97.5572,97.646,252779.0
2024-02-07 15:40:00,98.95,98.97,98.83,98.9,295271.0,97.646,97.6657,97.5276,97.5966,295271.0
2024-02-07 15:45:00,98.9,99.05,98.87,98.94,339744.0,97.5966,97.7447,97.567,97.6361,339744.0
2024-02-07 15:50:00,98.94,98.98,98.77,98.91,681822.0,97.6361,97.6756,97.4684,97.6065,681822.0
2024-02-07 15:55:00,98.91,99.28,98.79,99.28,1682915.0,97.6065,97.9716,97.4881,97.9716,1682915.0
2024-02-08 09:30:00,107.08,109.0,106.8,107.21,4328623.0,105.6688,107.5635,105.3925,105.7971,4328623.0
2024-02-08 09:35:00,107.16,109.5,107.05,108.2,2396869.0,105.7478,108.057,105.6392,106.7741,2396869.0
2024-02-08 09:40:00,108.2,108.74,107.06,107.1,1354255.0,106.7741,107.307,105.6491,105.6886,1354255.0
2024-02-08 09:45:00,107.05,108.0,106.99,107.83,1210280.0,105.6392,106.5767,105.58,106.409,1210280.0
2024-02-08 09:50:00,107.83,108.92,107.82,108.63,1201939.0,106.409,107.4846,106.3991,107.1984,1201939.0
2024-02-08 09:55:00,108.59,108.98,108.37,108.62,862535.0,107.1589,107.5438,106.9418,107.1886,862535.0
2024-02-08 10:00:00,108.61,108.99,108.5,108.92,845563.0,107.1787,107.5537,107.0701,107.4846,845563.0
2024-02-08 10:05:00,108.91,109.11,108.75,108.9,914086.0,107.4747,107.6721,107.3168,107.4649,914086.0
2024-02-08 10:10:00,108.9,109.0,108.5,108.95,691905.0,107.4649,107.5635,107.0701,107.5142,691905.0
2024-02-08 10:15:00,108.95,109.08,108.88,108.94,617580.0,107.5142,107.6425,107.4451,107.5043,617580.0
2024-02-08 10:20:00,108.94,109.65,108.93,109.5,1131145.0,107.5043,108.205,107.4945,108.057,1131145.0
2024-02-08 10:25:00,109.5,109.51,108.72,109.04,740885.0,108.057,108.0668,107.2872,107.603,740885.0
2024-02-08 10:30:00,109.03,109.1,108.77,108.95,568289.0,107.5931,107.6622,107.3366,107.5142,568289.0
2024-02-08 10:35:00,108.95,109.38,108.94,109.33,643656.0,107.5142,107.9385,107.5043,107.8892,643656.0
2024-02-08 10:40:00,109.33,109.37,109.0,109.25,458041.0,107.8892,107.9287,107.5635,107.8102,458041.0
2024-02-08 10:45:00,109.24,109.25,108.73,109.22,517088.0,107.8004,107.8102,107.2971,107.7806,517088.0
2024-02-08 10:50:00,109.23,109.26,108.94,109.2,395682.0,107.7905,107.8201,107.5043,107.7609,395682.0
2024-02-08 10:55:00,109.2,109.49,109.08,109.31,466734.0,107.7609,108.0471,107.6425,107.8695,466734.0
2024-02-08 11:00:00,109.32,109.71,109.19,109.7,648572.0,107.8793,108.2642,107.751,108.2543,648572.0
2024-02-08 11:05:00,109.68,110.0,109.48,110.0,778328.0,108.2346,108.5504,108.0372,108.5504,778328.0
2024-02-08 11:10:00,109.99,110.65,109.98,110.63,1088984.0,108.5405,109.1918,108.5306,109.1721,1088984.0
2024-02-08 11:15:00,110.65,110.75,110.44,110.66,499832.0,109.1918,109.2905,108.9846,109.2017,499832.0
2024-02-08 11:20:00,110.67,110.9,110.31,110.6,636013.0,109.2115,109.4385,108.8563,109.1425,636013.0
2024-02-08 11:25:00,110.61,110.91,110.57,110.86,378895.0,109.1523,109.4484,109.1129,109.399,378895.0
2024-02-08 11:30:00,110.86,110.99,110.71,110.81,501771.0,109.399,109.5273,109.251,109.3497,501771.0
2024-02-08 11:35:00,110.82,111.14,110.8,111.12,484223.0,109.3596,109.6753,109.3398,109.6556,484223.0
2024-02-08 11:40:00,111.12,111.22,110.75,110.86,472851.0,109.6556,109.7543,109.2905,109.399,472851.0
2024-02-08 11:45:00,110.89,111.74,110.78,111.64,861579.0,109.4286,110.2674,109.3201,110.1688,861579.0
2024-02-08 11:50:00,111.63,111.65,110.85,110.96,611559.0,110.1589,110.1786,109.3892,109.4977,611559.0
2024-02-08 11:55:00,110.99,111.43,110.93,111.38,609635.0,109.5273,109.9615,109.4681,109.9122,609635.0
2024-02-08 12:00:00,111.38,111.5,111.22,111.28,321756.0,109.9122,110.0306,109.7543,109.8135,321756.0
2024-02-08 12:05:00,111.27,111.51,111.25,111.4,314974.0,109.8036,110.0405,109.7839,109.9319,314974.0
2024-02-08 12:10:00,111.41,111.55,111.32,111.33,311491.0,109.9418,110.0799,109.853,109.8628,311491.0
2024-02-08 12:15:00,111.33,111.33,110.66,111.09,555056.0,109.8628,109.8628,109.2017,109.626,555056.0
2024-02-08 12:20:00,111.09,111.48,111.05,111.47,549698.0,109.626,110.0109,109.5865,110.001,549698.0
2024-02-08 12:25:00,111.46,111.61,111.42,111.56,348634.0,109.9911,110.1391,109.9517,110.0898,348634.0
2024-02-08 12:30:00,111.57,111.82,111.44,111.68,392004.0,110.0997,110.3464,109.9714,110.2082,392004.0
2024-02-08 12:35:00,111.68,112.19,111.66,112.17,697306.0,110.2082,110.7115,110.1885,110.6918,697306.0
2024-02-08 12:40:00,112.17,112.77,112.17,112.25,993108.0,110.6918,111.2839,110.6918,110.7707,993108.0
2024-02-08 12:45:00,112.25,112.49,111.99,112.01,485371.0,110.7707,111.0076,110.5141,110.5339,485371.0
2024-02-08 12:50:00,112.02,112.26,111.86,111.88,356634.0,110.5437,110.7806,110.3859,110.4056,356634.0
2024-02-08 12:55:00,111.88,112.14,111.56,111.92,450530.0,110.4056,110.6622,110.0898,110.4451,450530.0
2024-02-08 13:00:00,111.93,112.1,111.68,112.07,287692.0,110.4549,110.6227,110.2082,110.5931,287692.0
2024-02-08 13:05:00,112.06,112.34,112.01,112.06,307236.0,110.5832,110.8595,110.5339,110.5832,307236.0
2024-02-08 13:10:00,112.04,112.15,111.84,111.87,202511.0,110.5635,110.672,110.3661,110.3957,202511.0
2024-02-08 13:15:00,111.88,112.07,111.51,111.59,314143.0,110.4056,110.5931,110.0405,110.1194,314143.0
2024-02-08 13:20:00,111.61,111.94,111.6,111.89,276273.0,110.1391,110.4648,110.1293,110.4155,276273.0
2024-02-08 13:25:00,111.87,111.95,111.66,111.75,245600.0,110.3957,110.4747,110.1885,110.2773,245600.0
2024-02-08 13:30:00,111.73,111.76,111.43,111.76,274617.0,110.2576,110.2872,109.9615,110.2872,274617.0
2024-02-08 13:35:00,111.76,112.1,111.74,111.82,284552.0,110.2872,110.6227,110.2674,110.3464,284552.0
2024-02-08 13:40:00,111.84,112.07,111.52,111.53,232944.0,110.3661,110.5931,110.0503,110.0602,232944.0
2024-02-08 13:45:00,111.54,111.69,111.24,111.28,290247.0,110.0701,110.2181,109.774,109.8135,290247.0
2024-02-08 13:50:00,111.28,111.29,110.94,111.19,368047.0,109.8135,109.8234,109.478,109.7247,368047.0
2024-02-08 13:55:00,111.19,111.49,111.17,111.37,284023.0,109.7247,110.0207,109.7049,109.9023,284023.0
2024-02-08 14:00:00,111.4,111.71,111.4,111.64,221381.0,109.9319,110.2378,109.9319,110.1688,221381.0
2024-02-08 14:05:00,111.64,111.7,111.49,111.5,166785.0,110.1688,110.228,110.0207,110.0306,166785.0
2024-02-08 14:10:00,111.5,111.88,111.48,111.88,207883.0,110.0306,110.4056,110.0109,110.4056,207883.0
2024-02-08 14:15:00,111.88,112.03,111.81,111.91,226974.0,110.4056,110.5536,110.3365,110.4352,226974.0
2024-02-08 14:20:00,111.9,111.92,111.41,111.43,210717.0,110.4253,110.4451,109.9418,109.9615,210717.0
2024-02-08 14:25:00,111.44,111.45,111.05,111.13,254009.0,109.9714,109.9813,109.5865,109.6655,254009.0
2024-02-08 14:30:00,111.12,111.33,111.09,111.31,196852.0,109.6556,109.8628,109.626,109.8431,196852.0
2024-02-08 14:35:00,111.31,111.49,111.16,111.24,223642.0,109.8431,110.0207,109.6951,109.774,223642.0
2024-02-08 14:40:00,111.24,111.4,111.17,111.18,161046.0,109.774,109.9319,109.7049,109.7148,161046.0
2024-02-08 14:45:00,111.17,111.2,110.53,110.88,465280.0,109.7049,109.7346,109.0734,109.4188,465280.0
2024-02-08 14:50:00,110.88,111.12,110.76,110.95,270605.0,109.4188,109.6556,109.3003,109.4878,270605.0
2024-02-08 14:55:00,110.94,111.32,110.87,110.9,315008.0,109.478,109.853,109.4089,109.4385,315008.0
2024-02-08 15:00:00,110.89,110.92,110.62,110.86,232776.0,109.4286,109.4582,109.1622,109.399,232776.0
2024-02-08 15:05:00,110.87,110.97,110.56,110.57,228569.0,109.4089,109.5076,109.103,109.1129,228569.0
2024-02-08 15:10:00,110.57,110.66,110.21,110.27,433024.0,109.1129,109.2017,108.7576,108.8168,433024.0
2024-02-08 15:15:00,110.26,110.5,110.12,110.36,346304.0,108.8069,109.0438,108.6688,108.9056,346304.0
2024-02-08 15:20:00,110.36,110.6,110.35,110.57,243184.0,108.9056,109.1425,108.8958,109.1129,243184.0
2024-02-08 15:25:00,110.57,110.64,110.18,110.2,258846.0,109.1129,109.1819,108.728,108.7477,258846.0
2024-02-08 15:30:00,110.21,110.39,110.11,110.35,318436.0,108.7576,108.9352,108.6589,108.8958,318436.0
2024-02-08 15:35:00,110.36,110.45,110.13,110.21,336659.0,108.9056,108.9944,108.6787,108.7576,336659.0
2024-02-08 15:40:00,110.19,110.24,109.97,110.02,450327.0,108.7379,108.7872,108.5208,108.5701,450327.0
2024-02-08 15:45:00,110.02,110.34,109.96,110.21,638388.0,108.5701,108.8859,108.5109,108.7576,638388.0
2024-02-08 15:50:00,110.22,110.48,110.17,110.18,623037.0,108.7675,109.024,108.7181,108.728,623037.0
2024-02-08 15:55:00,110.19,110.6,110.19,110.53,1115882.0,108.7379,109.1425,108.7379,109.0734,1115882.0
2024-02-09 09:30:00,109.6,110.15,108.95,109.54,1007547.0,108.1556,108.6984,107.5142,108.0964,1007547.0
2024-02-09 09:35:00,109.56,109.61,108.69,108.98,385138.0,108.1162,108.1655,107.2576,107.5438,385138.0
2024-02-09 09:40:00,109.0,109.02,108.07,108.09,645843.0,107.5635,107.5833,106.6458,106.6655,645843.0
2024-02-09 09:45:00,108.11,108.22,107.74,107.94,579135.0,106.6853,106.7938,106.3201,106.5175,579135.0
2024-02-09 09:50:00,107.94,108.15,107.75,108.06,422179.0,106.5175,106.7247,106.33,106.6359,422179.0
2024-02-09 09:55:00,108.09,108.49,107.91,108.25,350902.0,106.6655,107.0603,106.4879,106.8234,350902.0
2024-02-09 10:00:00,108.27,108.78,108.02,108.77,409197.0,106.8432,107.3464,106.5965,107.3366,409197.0
2024-02-09 10:05:00,108.77,108.8,108.35,108.4,312426.0,107.3366,107.3662,106.9221,106.9715,312426.0
2024-02-09 10:10:00,108.42,108.61,108.27,108.47,224500.0,106.9912,107.1787,106.8432,107.0405,224500.0
2024-02-09 10:15:00,108.45,108.82,108.41,108.62,179556.0,107.0208,107.3859,106.9813,107.1886,179556.0
2024-02-09 10:20:00,108.6,108.91,108.44,108.9,162811.0,107.1688,107.4747,107.0109,107.4649,162811.0
2024-02-09 10:25:00,108.91,108.94,108.65,108.75,164599.0,107.4747,107.5043,107.2182,107.3168,164599.0
2024-02-09 10:30:00,108.74,108.88,108.61,108.88,175043.0,107.307,107.4451,107.1787,107.4451,175043.0
2024-02-09 10:35:00,108.88,109.05,108.75,108.91,153150.0,107.4451,107.6129,107.3168,107.4747,153150.0
2024-02-09 10:40:00,108.91,108.97,108.8,108.93,120180.0,107.4747,107.5339,107.3662,107.4945,120180.0
2024-02-09 10:45:00,108.94,109.11,108.93,109.03,194269.0,107.5043,107.6721,107.4945,107.5931,194269.0
2024-02-09 10:50:00,109.04,109.16,108.87,108.88,203370.0,107.603,107.7214,107.4353,107.4451,203370.0
2024-02-09 10:55:00,108.88,108.99,108.86,108.92,108734.0,107.4451,107.5537,107.4254,107.4846,108734.0
2024-02-09 11:00:00,108.92,108.94,108.47,108.51,184775.0,107.4846,107.5043,107.0405,107.08,184775.0
2024-02-09 11:05:00,108.52,108.59,108.41,108.42,164856.0,107.0899,107.1589,106.9813,106.9912,164856.0
2024-02-09 11:10:00,108.42,108.47,108.19,108.23,223953.0,106.9912,107.0405,106.7642,106.8037,223953.0
2024-02-09 11:15:00,108.22,108.39,108.18,108.29,171660.0,106.7938,106.9616,106.7543,106.8629,171660.0
2024-02-09 11:20:00,108.29,108.31,108.13,108.16,210502.0,106.8629,106.8826,106.705,106.7346,210502.0
2024-02-09 11:25:00,108.16,108.23,107.98,108.01,290362.0,106.7346,106.8037,106.557,106.5866,290362.0
2024-02-09 11:30:00,108.0,108.01,107.69,107.71,291815.0,106.5767,106.5866,106.2708,106.2905,291815.0
2024-02-09 11:35:00,107.73,107.99,107.73,107.99,196615.0,106.3103,106.5669,106.3103,106.5669,196615.0
2024-02-09 11:40:00,107.97,108.09,107.77,107.88,171663.0,106.5471,106.6655,106.3498,106.4583,171663.0
2024-02-09 11:45:00,107.87,108.05,107.76,108.01,186287.0,106.4484,106.6261,106.3399,106.5866,186287.0
2024-02-09 11:50:00,108.01,108.12,107.93,108.12,139568.0,106.5866,106.6951,106.5076,106.6951,139568.0
2024-02-09 11:55:00,108.1,108.44,108.06,108.43,156110.0,106.6754,107.0109,106.6359,107.0011,156110.0
2024-02-09 12:00:00,108.43,108.57,108.25,108.34,204654.0,107.0011,107.1392,106.8234,106.9122,204654.0
2024-02-09 12:05:00,108.34,108.39,108.22,108.39,95899.0,106.9122,106.9616,106.7938,106.9616,95899.0
2024-02-09 12:10:00,108.39,108.59,108.38,108.43,114186.0,106.9616,107.1589,106.9517,107.0011,114186.0
2024-02-09 12:15:00,108.43,108.47,108.3,108.37,91473.0,107.0011,107.0405,106.8728,106.9418,91473.0
2024-02-09 12:20:00,108.37,108.5,108.34,108.39,124630.0,106.9418,107.0701,106.9122,106.9616,124630.0
2024-02-09 12:25:00,108.4,108.46,108.29,108.32,87325.0,106.9715,107.0307,106.8629,106.8925,87325.0
2024-02-09 12:30:00,108.33,108.35,107.86,107.93,161993.0,106.9024,106.9221,106.4386,106.5076,161993.0
2024-02-09 12:35:00,107.92,108.03,107.75,108.0,254008.0,106.4978,106.6063,106.33,106.5767,254008.0
2024-02-09 12:40:00,108.01,108.26,108.0,108.25,89002.0,106.5866,106.8333,106.5767,106.8234,89002.0
2024-02-09 12:45:00,108.25,108.25,108.01,108.04,83526.0,106.8234,106.8234,106.5866,106.6162,83526.0
2024-02-09 12:50:00,108.04,108.1,107.85,108.09,89808.0,106.6162,106.6754,106.4287,106.6655,89808.0
2024-02-09 12:55:00,108.09,108.09,107.94,108.04,79851.0,106.6655,106.6655,106.5175,106.6162,79851.0
2024-02-09 13:00:00,108.04,108.12,107.96,108.12,101929.0,106.6162,106.6951,106.5372,106.6951,101929.0
2024-02-09 13:05:00,108.12,108.23,107.97,108.06,125680.0,106.6951,106.8037,106.5471,106.6359,125680.0
2024-02-09 13:10:00,108.07,108.27,108.06,108.22,82346.0,106.6458,106.8432,106.6359,106.7938,82346.0
2024-02-09 13:15:00,108.24,108.32,108.09,108.28,70741.0,106.8136,106.8925,106.6655,106.853,70741.0
2024-02-09 13:20:00,108.28,108.51,108.27,108.45,94344.0,106.853,107.08,106.8432,107.0208,94344.0
2024-02-09 13:25:00,108.45,108.46,108.23,108.29,99965.0,107.0208,107.0307,106.8037,106.8629,99965.0
2024-02-09 13:30:00,108.31,108.5,108.3,108.43,88146.0,106.8826,107.0701,106.8728,107.0011,88146.0
2024-02-09 13:35:00,108.43,108.46,108.26,108.31,72487.0,107.0011,107.0307,106.8333,106.8826,72487.0
2024-02-09 13:40:00,108.32,108.35,108.26,108.31,93969.0,106.8925,106.9221,106.8333,106.8826,93969.0
2024-02-09 13:45:00,108.33,108.4,108.29,108.37,89080.0,106.9024,106.9715,106.8629,106.9418,89080.0
2024-02-09 13:50:00,108.36,108.59,108.33,108.46,103148.0,106.932,107.1589,106.9024,107.0307,103148.0
2024-02-09 13:55:00,108.45,108.49,108.36,108.47,68294.0,107.0208,107.0603,106.932,107.0405,68294.0
2024-02-09 14:00:00,108.47,108.49,108.35,108.48,68755.0,107.0405,107.0603,106.9221,107.0504,68755.0
2024-02-09 14:05:00,108.48,108.55,108.42,108.54,82568.0,107.0504,107.1195,106.9912,107.1096,82568.0
2024-02-09 14:10:00,108.55,108.69,108.52,108.62,92714.0,107.1195,107.2576,107.0899,107.1886,92714.0
2024-02-09 14:15:00,108.62,108.68,108.4,108.5,76816.0,107.1886,107.2478,106.9715,107.0701,76816.0
2024-02-09 14:20:00,108.49,108.6,108.48,108.59,72337.0,107.0603,107.1688,107.0504,107.1589,72337.0
2024-02-09 14:25:00,108.59,108.8,108.58,108.78,82658.0,107.1589,107.3662,107.1491,107.3464,82658.0
2024-02-09 14:30:00,108.78,108.79,108.7,108.75,84606.0,107.3464,107.3563,107.2675,107.3168,84606.0
2024-02-09 14:35:00,108.75,108.82,108.7,108.78,101012.0,107.3168,107.3859,107.2675,107.3464,101012.0
2024-02-09 14:40:00,108.79,108.93,108.78,108.87,94145.0,107.3563,107.4945,107.3464,107.4353,94145.0
2024-02-09 14:45:00,108.87,108.89,108.81,108.85,116527.0,107.4353,107.455,107.376,107.4155,116527.0
2024-02-09 14:50:00,108.84,108.85,108.48,108.5,126534.0,107.4057,107.4155,107.0504,107.0701,126534.0
2024-02-09 14:55:00,108.49,108.52,108.37,108.38,103652.0,107.0603,107.0899,106.9418,106.9517,103652.0
2024-02-09 15:00:00,108.38,108.42,108.27,108.42,223998.0,106.9517,106.9912,106.8432,106.9912,223998.0
2024-02-09 15:05:00,108.42,108.54,108.22,108.53,122586.0,106.9912,107.1096,106.7938,107.0997,122586.0
2024-02-09 15:10:00,108.53,108.56,108.39,108.43,118435.0,107.0997,107.1293,106.9616,107.0011,118435.0
2024-02-09 15:15:00,108.41,108.56,108.36,108.5,145594.0,106.9813,107.1293,106.932,107.0701,145594.0
2024-02-09 15:20:00,108.5,108.58,108.49,108.58,99149.0,107.0701,107.1491,107.0603,107.1491,99149.0
2024-02-09 15:25:00,108.59,108.61,108.51,108.57,94925.0,107.1589,107.1787,107.08,107.1392,94925.0
2024-02-09 15:30:00,108.55,108.57,108.31,108.4,157371.0,107.1195,107.1392,106.8826,106.9715,157371.0
2024-02-09 15:35:00,108.4,108.55,108.38,108.51,171631.0,106.9715,107.1195,106.9517,107.08,171631.0
2024-02-09 15:40:00,108.5,108.56,108.29,108.3,166465.0,107.0701,107.1293,106.8629,106.8728,166465.0
2024-02-09 15:45:00,108.29,108.29,108.04,108.09,255516.0,106.8629,106.8629,106.6162,106.6655,255516.0
2024-02-09 15:50:00,108.09,108.2,108.02,108.2,307490.0,106.6655,106.7741,106.5965,106.7741,307490.0
2024-02-09 15:55:00,108.2,108.48,108.1,108.36,809142.0,106.7741,107.0504,106.6754,106.932,809142.0
2024-02-12 09:30:00,107.88,109.4,107.83,109.34,548242.0,106.4583,107.9583,106.409,107.8991,548242.0
2024-02-12 09:35:00,109.32,109.87,109.17,109.86,220434.0,107.8793,108.4221,107.7313,108.4122,220434.0
2024-02-12 09:40:00,109.87,109.89,109.33,109.33,234551.0,108.4221,108.4418,107.8892,107.8892,234551.0
2024-02-12 09:45:00,109.33,109.7,109.25,109.26,219440.0,107.8892,108.2543,107.8102,107.8201,219440.0
2024-02-12 09:50:00,109.27,109.59,109.08,109.5,141479.0,107.83,108.1458,107.6425,108.057,141479.0
2024-02-12 09:55:00,109.49,109.74,109.38,109.63,166028.0,108.0471,108.2938,107.9385,108.1852,166028.0
2024-02-12 10:00:00,109.64,110.07,109.59,109.92,331140.0,108.1951,108.6194,108.1458,108.4714,331140.0
2024-02-12 10:05:00,109.88,110.41,109.7,110.34,229192.0,108.4319,108.955,108.2543,108.8859,229192.0
2024-02-12 10:10:00,110.34,110.51,110.17,110.48,228828.0,108.8859,109.0536,108.7181,109.024,228828.0
2024-02-12 10:15:00,110.5,110.64,110.36,110.43,192970.0,109.0438,109.1819,108.9056,108.9747,192970.0
2024-02-12 10:20:00,110.42,110.58,110.27,110.57,136491.0,108.9648,109.1227,108.8168,109.1129,136491.0
2024-02-12 10:25:00,110.56,110.6,110.32,110.42,69736.0,109.103,109.1425,108.8661,108.9648,69736.0
2024-02-12 10:30:00,110.43,110.67,110.42,110.53,136061.0,108.9747,109.2115,108.9648,109.0734,136061.0
2024-02-12 10:35:00,110.52,110.86,110.52,110.69,203884.0,109.0635,109.399,109.0635,109.2313,203884.0
2024-02-12 10:40:00,110.67,110.84,110.64,110.84,107884.0,109.2115,109.3793,109.1819,109.3793,107884.0
2024-02-12 10:45:00,110.82,110.9,110.69,110.85,141928.0,109.3596,109.4385,109.2313,109.3892,141928.0
2024-02-12 10:50:00,110.85,111.03,110.71,110.93,239935.0,109.3892,109.5668,109.251,109.4681,239935.0
2024-02-12 10:55:00,110.93,111.06,110.57,110.58,147427.0,109.4681,109.5964,109.1129,109.1227,147427.0
2024-02-12 11:00:00,110.57,110.59,110.27,110.38,95295.0,109.1129,109.1326,108.8168,108.9254,95295.0
2024-02-12 11:05:00,110.4,110.44,110.2,110.44,129707.0,108.9451,108.9846,108.7477,108.9846,129707.0
2024-02-12 11:10:00,110.42,110.6,110.4,110.51,79511.0,108.9648,109.1425,108.9451,109.0536,79511.0
2024-02-12 11:15:00,110.51,110.72,110.48,110.57,117111.0,109.0536,109.2609,109.024,109.1129,117111.0
2024-02-12 11:20:00,110.58,110.64,110.51,110.57,88282.0,109.1227,109.1819,109.0536,109.1129,88282.0
2024-02-12 11:25:00,110.57,110.58,110.4,110.45,108215.0,109.1129,109.1227,108.9451,108.9944,108215.0
2024-02-12 11:30:00,110.44,110.78,110.4,110.72,130710.0,108.9846,109.3201,108.9451,109.2609,130710.0
2024-02-12 11:35:00,110.72,110.72,110.37,110.39,109948.0,109.2609,109.2609,108.9155,108.9352,109948.0
2024-02-12 11:40:00,110.39,110.41,110.19,110.26,69226.0,108.9352,108.955,108.7379,108.8069,69226.0
2024-02-12 11:45:00,110.24,110.44,110.16,110.3,86038.0,108.7872,108.9846,108.7083,108.8464,86038.0
2024-02-12 11:50:00,110.29,110.38,110.27,110.29,68828.0,108.8365,108.9254,108.8168,108.8365,68828.0
2024-02-12 11:55:00,110.29,110.3,110.2,110.29,62415.0,108.8365,108.8464,108.7477,108.8365,62415.0
2024-02-12 12:00:00,110.29,110.49,110.27,110.39,65853.0,108.8365,109.0339,108.8168,108.9352,65853.0
2024-02-12 12:05:00,110.39,110.4,110.28,110.33,49220.0,108.9352,108.9451,108.8267,108.876,49220.0
2024-02-12 12:10:00,110.34,110.34,110.13,110.15,63829.0,108.8859,108.8859,108.6787,108.6984,63829.0
2024-02-12 12:15:00,110.14,110.18,110.02,110.08,68147.0,108.6885,108.728,108.5701,108.6293,68147.0
2024-02-12 12:20:00,110.08,110.25,110.08,110.11,54218.0,108.6293,108.7971,108.6293,108.6589,54218.0
2024-02-12 12:25:00,110.1,110.1,109.98,110.0,63625.0,108.649,108.649,108.5306,108.5504,63625.0
2024-02-12 12:30:00,110.01,110.3,110.01,110.26,56278.0,108.5602,108.8464,108.5602,108.8069,56278.0
2024-02-12 12:35:00,110.27,110.27,110.15,110.17,55500.0,108.8168,108.8168,108.6984,108.7181,55500.0
2024-02-12 12:40:00,110.16,110.23,110.12,110.16,53057.0,108.7083,108.7773,108.6688,108.7083,53057.0
2024-02-12 12:45:00,110.14,110.36,110.1,110.28,64943.0,108.6885,108.9056,108.649,108.8267,64943.0
2024-02-12 12:50:00,110.28,110.28,110.1,110.18,56125.0,108.8267,108.8267,108.649,108.728,56125.0
2024-02-12 12:55:00,110.19,110.22,110.06,110.1,83646.0,108.7379,108.7675,108.6096,108.649,83646.0
2024-02-12 13:00:00,110.09,110.29,110.04,110.29,75928.0,108.6392,108.8365,108.5898,108.8365,75928.0
2024-02-12 13:05:00,110.3,110.45,110.25,110.45,57579.0,108.8464,108.9944,108.7971,108.9944,57579.0
2024-02-12 13:10:00,110.46,110.5,110.39,110.47,63819.0,109.0043,109.0438,108.9352,109.0142,63819.0
2024-02-12 13:15:00,110.47,110.51,110.42,110.5,52089.0,109.0142,109.0536,108.9648,109.0438,52089.0
2024-02-12 13:20:00,110.5,110.56,110.46,110.47,48142.0,109.0438,109.103,109.0043,109.0142,48142.0
2024-02-12 13:25:00,110.48,110.54,110.44,110.45,33749.0,109.024,109.0832,108.9846,108.9944,33749.0
2024-02-12 13:30:00,110.44,110.46,110.29,110.33,50749.0,108.9846,109.0043,108.8365,108.876,50749.0
2024-02-12 13:35:00,110.3,110.3,109.88,109.91,72895.0,108.8464,108.8464,108.4319,108.4616,72895.0
2024-02-12 13:40:00,109.91,109.91,109.77,109.81,51429.0,108.4616,108.4616,108.3234,108.3629,51429.0
2024-02-12 13:45:00,109.81,109.98,109.81,109.98,37699.0,108.3629,108.5306,108.3629,108.5306,37699.0
2024-02-12 13:50:00,109.98,110.0,109.9,109.97,48984.0,108.5306,108.5504,108.4517,108.5208,48984.0
2024-02-12 13:55:00,109.98,110.03,109.94,109.95,33207.0,108.5306,108.58,108.4912,108.501,33207.0
2024-02-12 14:00:00,109.96,109.98,109.79,109.9,69891.0,108.5109,108.5306,108.3431,108.4517,69891.0
2024-02-12 14:05:00,109.9,109.93,109.79,109.93,51249.0,108.4517,108.4813,108.3431,108.4813,51249.0
2024-02-12 14:10:00,109.94,110.14,109.94,110.12,48159.0,108.4912,108.6885,108.4912,108.6688,48159.0
2024-02-12 14:15:00,110.12,110.14,109.82,109.82,60206.0,108.6688,108.6885,108.3727,108.3727,60206.0
2024-02-12 14:20:00,109.81,109.95,109.78,109.87,56299.0,108.3629,108.501,108.3333,108.4221,56299.0
2024-02-12 14:25:00,109.88,109.94,109.82,109.93,41028.0,108.4319,108.4912,108.3727,108.4813,41028.0
2024-02-12 14:30:00,109.93,110.03,109.82,109.85,45631.0,108.4813,108.58,108.3727,108.4023,45631.0
2024-02-12 14:35:00,109.85,109.9,109.73,109.75,45071.0,108.4023,108.4517,108.2839,108.3037,45071.0
2024-02-12 14:40:00,109.75,109.93,109.73,109.9,45718.0,108.3037,108.4813,108.2839,108.4517,45718.0
2024-02-12 14:45:00,109.88,109.91,109.67,109.7,61627.0,108.4319,108.4616,108.2247,108.2543,61627.0
2024-02-12 14:50:00,109.72,109.72,109.57,109.6,81920.0,108.2741,108.2741,108.126,108.1556,81920.0
2024-02-12 14:55:00,109.61,109.64,109.54,109.62,121795.0,108.1655,108.1951,108.0964,108.1754,121795.0
2024-02-12 15:00:00,109.62,109.65,109.4,109.44,91525.0,108.1754,108.205,107.9583,107.9977,91525.0
2024-02-12 15:05:00,109.43,109.5,109.31,109.34,77668.0,107.9879,108.057,107.8695,107.8991,77668.0
2024-02-12 15:10:00,109.35,109.58,109.33,109.55,37251.0,107.9089,108.1359,107.8892,108.1063,37251.0
2024-02-12 15:15:00,109.54,109.59,109.47,109.55,77893.0,108.0964,108.1458,108.0273,108.1063,77893.0
2024-02-12 15:20:00,109.55,109.56,109.46,109.49,50468.0,108.1063,108.1162,108.0175,108.0471,50468.0
2024-02-12 15:25:00,109.47,109.49,109.38,109.39,53366.0,108.0273,108.0471,107.9385,107.9484,53366.0
2024-02-12 15:30:00,109.4,109.41,109.21,109.28,96015.0,107.9583,107.9681,107.7708,107.8399,96015.0
2024-02-12 15:35:00,109.28,109.33,109.18,109.19,74003.0,107.8399,107.8892,107.7412,107.751,74003.0
2024-02-12 15:40:00,109.19,109.19,109.01,109.03,126812.0,107.751,107.751,107.5734,107.5931,126812.0
2024-02-12 15:45:00,109.02,109.12,108.94,109.01,212824.0,107.5833,107.682,107.5043,107.5734,212824.0
2024-02-12 15:50:00,109.02,109.24,108.92,109.22,221350.0,107.5833,107.8004,107.4846,107.7806,221350.0
2024-02-12 15:55:00,109.22,109.38,109.14,109.31,701101.0,107.7806,107.9385,107.7017,107.8695,701101.0
2024-02-13 09:30:00,108.28,108.96,108.21,108.87,414161.0,106.853,107.5241,106.784,107.4353,414161.0
2024-02-13 09:35:00,108.87,108.92,108.55,108.63,117148.0,107.4353,107.4846,107.1195,107.1984,117148.0
2024-02-13 09:40:00,108.64,109.0,108.42,108.81,139857.0,107.2083,107.5635,106.9912,107.376,139857.0
2024-02-13 09:45:00,108.82,109.09,108.67,108.82,151849.0,107.3859,107.6524,107.2379,107.3859,151849.0
2024-02-13 09:50:00,108.83,109.28,108.82,109.0,158707.0,107.3958,107.8399,107.3859,107.5635,158707.0
2024-02-13 09:55:00,109.02,109.03,108.66,108.85,146383.0,107.5833,107.5931,107.228,107.4155,146383.0
2024-02-13 10:00:00,108.88,109.3,108.76,109.28,141288.0,107.4451,107.8596,107.3267,107.8399,141288.0
2024-02-13 10:05:00,109.26,109.75,109.17,109.73,261169.0,107.8201,108.3037,107.7313,108.2839,261169.0
2024-02-13 10:10:00,109.72,109.75,109.32,109.32,194281.0,108.2741,108.3037,107.8793,107.8793,194281.0
2024-02-13 10:15:00,109.32,109.48,109.16,109.25,131572.0,107.8793,108.0372,107.7214,107.8102,131572.0
2024-02-13 10:20:00,109.27,109.53,108.92,108.92,123487.0,107.83,108.0866,107.4846,107.4846,123487.0
2024-02-13 10:25:00,108.9,109.42,108.85,109.39,97506.0,107.4649,107.978,107.4155,107.9484,97506.0
2024-02-13 10:30:00,109.4,109.5,109.32,109.36,94302.0,107.9583,108.057,107.8793,107.9188,94302.0
2024-02-13 10:35:00,109.37,109.59,109.29,109.57,102476.0,107.9287,108.1458,107.8497,108.126,102476.0
2024-02-13 10:40:00,109.55,109.8,109.48,109.7,152955.0,108.1063,108.353,108.0372,108.2543,152955.0
2024-02-13 10:45:00,109.69,109.91,109.6,109.84,120559.0,108.2444,108.4616,108.1556,108.3925,120559.0
2024-02-13 10:50:00,109.84,110.29,109.81,110.27,242749.0,108.3925,108.8365,108.3629,108.8168,242749.0
2024-02-13 10:55:00,110.28,110.3,109.93,110.09,227437.0,108.8267,108.8464,108.4813,108.6392,227437.0
2024-02-13 11:00:00,110.09,110.14,109.83,110.12,138118.0,108.6392,108.6885,108.3826,108.6688,138118.0
2024-02-13 11:05:00,110.1,110.21,110.06,110.16,109781.0,108.649,108.7576,108.6096,108.7083,109781.0
2024-02-13 11:10:00,110.16,110.23,109.9,109.93,97976.0,108.7083,108.7773,108.4517,108.4813,97976.0
2024-02-13 11:15:00,109.93,110.02,109.78,109.79,81137.0,108.4813,108.5701,108.3333,108.3431,81137.0
2024-02-13 11:20:00,109.79,109.94,109.72,109.8,84809.0,108.3431,108.4912,108.2741,108.353,84809.0
2024-02-13 11:25:00,109.82,109.86,109.71,109.72,53966.0,108.3727,108.4122,108.2642,108.2741,53966.0
2024-02-13 11:30:00,109.72,109.81,109.63,109.7,81145.0,108.2741,108.3629,108.1852,108.2543,81145.0
2024-02-13 11:35:00,109.7,110.03,109.68,110.01,116579.0,108.2543,108.58,108.2346,108.5602,116579.0
2024-02-13 11:40:00,110.02,110.15,109.97,110.13,62512.0,108.5701,108.6984,108.5208,108.6787,62512.0
2024-02-13 11:45:00,110.14,110.26,110.11,110.23,80711.0,108.6885,108.8069,108.6589,108.7773,80711.0
2024-02-13 11:50:00,110.23,110.34,110.19,110.24,84463.0,108.7773,108.8859,108.7379,108.7872,84463.0
2024-02-13 11:55:00,110.24,110.38,110.18,110.28,130559.0,108.7872,108.9254,108.728,108.8267,130559.0
2024-02-13 12:00:00,110.27,110.34,110.11,110.24,93399.0,108.8168,108.8859,108.6589,108.7872,93399.0
2024-02-13 12:05:00,110.24,110.25,110.07,110.15,79896.0,108.7872,108.7971,108.6194,108.6984,79896.0
2024-02-13 12:10:00,110.14,110.15,109.88,109.94,183040.0,108.6885,108.6984,108.4319,108.4912,183040.0
2024-02-13 12:15:00,109.94,110.3,109.93,110.3,84747.0,108.4912,108.8464,108.4813,108.8464,84747.0
2024-02-13 12:20:00,110.29,110.38,110.18,110.29,99481.0,108.8365,108.9254,108.728,108.8365,99481.0
2024-02-13 12:25:00,110.28,110.35,110.21,110.26,74175.0,108.8267,108.8958,108.7576,108.8069,74175.0
2024-02-13 12:30:00,110.26,110.4,110.2,110.39,99065.0,108.8069,108.9451,108.7477,108.9352,99065.0
2024-02-13 12:35:00,110.38,110.65,110.36,110.64,110667.0,108.9254,109.1918,108.9056,109.1819,110667.0
2024-02-13 12:40:00,110.64,110.65,110.23,110.25,178095.0,109.1819,109.1918,108.7773,108.7971,178095.0
2024-02-13 12:45:00,110.24,110.26,110.06,110.13,73082.0,108.7872,108.8069,108.6096,108.6787,73082.0
2024-02-13 12:50:00,110.13,110.17,109.98,110.06,61428.0,108.6787,108.7181,108.5306,108.6096,61428.0
2024-02-13 12:55:00,110.05,110.13,109.99,110.12,84873.0,108.5997,108.6787,108.5405,108.6688,84873.0
2024-02-13 13:00:00,110.11,110.15,110.05,110.15,85775.0,108.6589,108.6984,108.5997,108.6984,85775.0
2024-02-13 13:05:00,110.15,110.3,110.12,110.3,71109.0,108.6984,108.8464,108.6688,108.8464,71109.0
2024-02-13 13:10:00,110.29,110.41,110.14,110.4,229760.0,108.8365,108.955,108.6885,108.9451,229760.0
2024-02-13 13:15:00,110.4,110.47,110.36,110.4,70313.0,108.9451,109.0142,108.9056,108.9451,70313.0
2024-02-13 13:20:00,110.38,110.38,110.21,110.21,60909.0,108.9254,108.9254,108.7576,108.7576,60909.0
2024-02-13 13:25:00,110.2,110.26,110.14,110.17,52528.0,108.7477,108.8069,108.6885,108.7181,52528.0
2024-02-13 13:30:00,110.17,110.18,110.07,110.13,45100.0,108.7181,108.728,108.6194,108.6787,45100.0
2024-02-13 13:35:00,110.13,110.15,110.01,110.09,71958.0,108.6787,108.6984,108.5602,108.6392,71958.0
2024-02-13 13:40:00,110.1,110.1,109.93,109.96,61174.0,108.649,108.649,108.4813,108.5109,61174.0
2024-02-13 13:45:00,109.96,110.01,109.9,109.94,56668.0,108.5109,108.5602,108.4517,108.4912,56668.0
2024-02-13 13:50:00,109.94,110.09,109.81,109.83,80435.0,108.4912,108.6392,108.3629,108.3826,80435.0
2024-02-13 13:55:00,109.83,109.92,109.78,109.92,54444.0,108.3826,108.4714,108.3333,108.4714,54444.0
2024-02-13 14:00:00,109.91,109.92,109.78,109.83,54558.0,108.4616,108.4714,108.3333,108.3826,54558.0
2024-02-13 14:05:00,109.84,109.84,109.64,109.65,51567.0,108.3925,108.3925,108.1951,108.205,51567.0
2024-02-13 14:10:00,109.64,109.67,109.53,109.59,68094.0,108.1951,108.2247,108.0866,108.1458,68094.0
2024-02-13 14:15:00,109.59,109.74,109.59,109.66,73038.0,108.1458,108.2938,108.1458,108.2148,73038.0
2024-02-13 14:20:00,109.67,109.73,109.57,109.6,85403.0,108.2247,108.2839,108.126,108.1556,85403.0
2024-02-13 14:25:00,109.61,109.65,109.47,109.63,103252.0,108.1655,108.205,108.0273,108.1852,103252.0
2024-02-13 14:30:00,109.63,109.77,109.6,109.75,69705.0,108.1852,108.3234,108.1556,108.3037,69705.0
2024-02-13 14:35:00,109.76,109.87,109.72,109.86,81819.0,108.3135,108.4221,108.2741,108.4122,81819.0
2024-02-13 14:40:00,109.87,109.89,109.7,109.73,65809.0,108.4221,108.4418,108.2543,108.2839,65809.0
2024-02-13 14:45:00,109.72,109.76,109.6,109.63,79419.0,108.2741,108.3135,108.1556,108.1852,79419.0
2024-02-13 14:50:00,109.64,109.67,109.47,109.49,73730.0,108.1951,108.2247,108.0273,108.0471,73730.0
2024-02-13 14:55:00,109.49,109.72,109.49,109.69,98078.0,108.0471,108.2741,108.0471,108.2444,98078.0
2024-02-13 15:00:00,109.69,109.76,109.61,109.75,151943.0,108.2444,108.3135,108.1655,108.3037,151943.0
2024-02-13 15:05:00,109.75,109.85,109.69,109.76,128281.0,108.3037,108.4023,108.2444,108.3135,128281.0
2024-02-13 15:10:00,109.76,109.86,109.71,109.79,111490.0,108.3135,108.4122,108.2642,108.3431,111490.0
2024-02-13 15:15:00,109.8,109.81,109.68,109.7,75415.0,108.353,108.3629,108.2346,108.2543,75415.0
2024-02-13 15:20:00,109.7,109.72,109.6,109.68,112416.0,108.2543,108.2741,108.1556,108.2346,112416.0
2024-02-13 15:25:00,109.69,109.89,109.64,109.89,127663.0,108.2444,108.4418,108.1951,108.4418,127663.0
2024-02-13 15:30:00,109.88,110.08,109.88,110.08,159856.0,108.4319,108.6293,108.4319,108.6293,159856.0
2024-02-13 15:35:00,110.08,110.08,109.89,109.94,120231.0,108.6293,108.6293,108.4418,108.4912,120231.0
2024-02-13 15:40:00,109.93,110.15,109.92,110.15,182084.0,108.4813,108.6984,108.4714,108.6984,182084.0
2024-02-13 15:45:00,110.15,110.38,110.15,110.37,277042.0,108.6984,108.9254,108.6984,108.9155,277042.0
2024-02-13 15:50:00,110.37,110.39,110.16,110.26,327789.0,108.9155,108.9352,108.7083,108.8069,327789.0
2024-02-13 15:55:00,110.23,110.55,110.22,110.47,677103.0,108.7773,109.0931,108.7675,109.0142,677103.0
2024-02-14 09:30:00,110.58,111.52,110.5,110.81,553227.0,109.1227,110.0503,109.0438,109.3497,553227.0
2024-02-14 09:35:00,110.84,111.11,110.56,111.0,207429.0,109.3793,109.6457,109.103,109.5372,207429.0
2024-02-14 09:40:00,110.98,111.24,110.85,110.85,160979.0,109.5174,109.774,109.3892,109.3892,160979.0
2024-02-14 09:45:00,110.85,110.9,110.61,110.81,177132.0,109.3892,109.4385,109.1523,109.3497,177132.0
2024-02-14 09:50:00,110.83,110.87,110.58,110.59,105937.0,109.3694,109.4089,109.1227,109.1326,105937.0
2024-02-14 09:55:00,110.58,110.79,110.46,110.79,122254.0,109.1227,109.33,109.0043,109.33,122254.0
2024-02-14 10:00:00,110.79,111.07,110.74,111.0,122318.0,109.33,109.6063,109.2806,109.5372,122318.0
2024-02-14 10:05:00,110.99,111.28,110.86,111.27,186816.0,109.5273,109.8135,109.399,109.8036,186816.0
2024-02-14 10:10:00,111.28,111.37,111.05,111.23,128752.0,109.8135,109.9023,109.5865,109.7642,128752.0
2024-02-14 10:15:00,111.24,111.3,111.16,111.27,75534.0,109.774,109.8332,109.6951,109.8036,75534.0
2024-02-14 10:20:00,111.27,111.33,111.08,111.16,104959.0,109.8036,109.8628,109.6161,109.6951,104959.0
2024-02-14 10:25:00,111.16,111.16,110.68,110.69,89483.0,109.6951,109.6951,109.2214,109.2313,89483.0
2024-02-14 10:30:00,110.68,110.95,110.64,110.81,88875.0,109.2214,109.4878,109.1819,109.3497,88875.0
2024-02-14 10:35:00,110.81,110.92,110.4,110.44,107808.0,109.3497,109.4582,108.9451,108.9846,107808.0
2024-02-14 10:40:00,110.42,110.44,110.0,110.19,101213.0,108.9648,108.9846,108.5504,108.7379,101213.0
2024-02-14 10:45:00,110.2,110.38,109.97,110.27,76809.0,108.7477,108.9254,108.5208,108.8168,76809.0
2024-02-14 10:50:00,110.27,110.3,109.97,110.05,56544.0,108.8168,108.8464,108.5208,108.5997,56544.0
2024-02-14 10:55:00,110.04,110.11,109.9,109.95,98269.0,108.5898,108.6589,108.4517,108.501,98269.0
2024-02-14 11:00:00,109.92,109.95,109.79,109.9,74981.0,108.4714,108.501,108.3431,108.4517,74981.0
2024-02-14 11:05:00,109.9,110.23,109.9,110.22,97188.0,108.4517,108.7773,108.4517,108.7675,97188.0
2024-02-14 11:10:00,110.22,110.34,110.21,110.22,116842.0,108.7675,108.8859,108.7576,108.7675,116842.0
2024-02-14 11:15:00,110.22,110.23,109.98,110.22,120769.0,108.7675,108.7773,108.5306,108.7675,120769.0
2024-02-14 11:20:00,110.21,110.32,110.14,110.26,81084.0,108.7576,108.8661,108.6885,108.8069,81084.0
2024-02-14 11:25:00,110.27,110.27,110.12,110.23,52604.0,108.8168,108.8168,108.6688,108.7773,52604.0
2024-02-14 11:30:00,110.23,110.49,110.23,110.45,99133.0,108.7773,109.0339,108.7773,108.9944,99133.0
2024-02-14 11:35:00,110.44,110.56,110.43,110.48,64561.0,108.9846,109.103,108.9747,109.024,64561.0
2024-02-14 11:40:00,110.48,110.53,110.32,110.4,86269.0,109.024,109.0734,108.8661,108.9451,86269.0
2024-02-14 11:45:00,110.4,110.42,110.33,110.34,39925.0,108.9451,108.9648,108.876,108.8859,39925.0
2024-02-14 11:50:00,110.35,110.42,110.29,110.3,45889.0,108.8958,108.9648,108.8365,108.8464,45889.0
2024-02-14 11:55:00,110.29,110.32,110.1,110.12,50324.0,108.8365,108.8661,108.649,108.6688,50324.0
2024-02-14 12:00:00,110.13,110.13,109.81,109.82,54181.0,108.6787,108.6787,108.3629,108.3727,54181.0
2024-02-14 12:05:00,109.81,109.88,109.67,109.85,32681.0,108.3629,108.4319,108.2247,108.4023,32681.0
2024-02-14 12:10:00,109.86,110.1,109.86,110.04,46951.0,108.4122,108.649,108.4122,108.5898,46951.0
2024-02-14 12:15:00,110.05,110.1,109.97,110.01,32513.0,108.5997,108.649,108.5208,108.5602,32513.0
2024-02-14 12:20:00,110.01,110.2,110.0,110.19,45391.0,108.5602,108.7477,108.5504,108.7379,45391.0
2024-02-14 12:25:00,110.19,110.21,110.12,110.19,48615.0,108.7379,108.7576,108.6688,108.7379,48615.0
2024-02-14 12:30:00,110.2,110.21,110.11,110.18,40280.0,108.7477,108.7576,108.6589,108.728,40280.0
2024-02-14 12:35:00,110.18,110.22,110.06,110.22,43625.0,108.728,108.7675,108.6096,108.7675,43625.0
2024-02-14 12:40:00,110.22,110.37,110.12,110.35,49776.0,108.7675,108.9155,108.6688,108.8958,49776.0
2024-02-14 12:45:00,110.34,110.5,110.32,110.42,53678.0,108.8859,109.0438,108.8661,108.9648,53678.0
2024-02-14 12:50:00,110.42,110.49,110.41,110.48,31045.0,108.9648,109.0339,108.955,109.024,31045.0
2024-02-14 12:55:00,110.48,110.54,110.43,110.5,33252.0,109.024,109.0832,108.9747,109.0438,33252.0
2024-02-14 13:00:00,110.51,110.63,110.48,110.58,90507.0,109.0536,109.1721,109.024,109.1227,90507.0
2024-02-14 13:05:00,110.58,110.66,110.5,110.5,42337.0,109.1227,109.2017,109.0438,109.0438,42337.0
2024-02-14 13:10:00,110.49,110.51,110.4,110.44,70746.0,109.0339,109.0536,108.9451,108.9846,70746.0
2024-02-14 13:15:00,110.44,110.61,110.43,110.51,59265.0,108.9846,109.1523,108.9747,109.0536,59265.0
2024-02-14 13:20:00,110.53,110.53,110.41,110.49,46926.0,109.0734,109.0734,108.955,109.0339,46926.0
2024-02-14 13:25:00,110.49,110.62,110.49,110.62,59321.0,109.0339,109.1622,109.0339,109.1622,59321.0
2024-02-14 13:30:00,110.63,110.79,110.61,110.74,57856.0,109.1721,109.33,109.1523,109.2806,57856.0
2024-02-14 13:35:00,110.76,110.91,110.73,110.89,39253.0,109.3003,109.4484,109.2707,109.4286,39253.0
2024-02-14 13:40:00,110.91,110.97,110.83,110.85,71825.0,109.4484,109.5076,109.3694,109.3892,71825.0
2024-02-14 13:45:00,110.85,110.95,110.84,110.89,65807.0,109.3892,109.4878,109.3793,109.4286,65807.0
2024-02-14 13:50:00,110.9,110.99,110.81,110.83,69944.0,109.4385,109.5273,109.3497,109.3694,69944.0
2024-02-14 13:55:00,110.84,110.92,110.81,110.92,73957.0,109.3793,109.4582,109.3497,109.4582,73957.0
2024-02-14 14:00:00,110.94,110.94,110.75,110.77,75053.0,109.478,109.478,109.2905,109.3102,75053.0
2024-02-14 14:05:00,110.77,110.83,110.66,110.76,78287.0,109.3102,109.3694,109.2017,109.3003,78287.0
2024-02-14 14:10:00,110.76,110.8,110.65,110.71,84922.0,109.3003,109.3398,109.1918,109.251,84922.0
2024-02-14 14:15:00,110.72,110.76,110.67,110.72,51568.0,109.2609,109.3003,109.2115,109.2609,51568.0
2024-02-14 14:20:00,110.72,110.91,110.71,110.89,92052.0,109.2609,109.4484,109.251,109.4286,92052.0
2024-02-14 14:25:00,110.89,111.01,110.88,110.94,87274.0,109.4286,109.5471,109.4188,109.478,87274.0
2024-02-14 14:30:00,110.94,111.12,110.93,111.09,94743.0,109.478,109.6556,109.4681,109.626,94743.0
2024-02-14 14:35:00,111.09,111.19,110.97,111.14,84864.0,109.626,109.7247,109.5076,109.6753,84864.0
2024-02-14 14:40:00,111.14,111.2,111.08,111.09,68630.0,109.6753,109.7346,109.6161,109.626,68630.0
2024-02-14 14:45:00,111.1,111.29,111.05,111.25,87268.0,109.6359,109.8234,109.5865,109.7839,87268.0
2024-02-14 14:50:00,111.26,111.3,111.16,111.23,86232.0,109.7938,109.8332,109.6951,109.7642,86232.0
2024-02-14 14:55:00,111.24,111.3,111.2,111.25,96754.0,109.774,109.8332,109.7346,109.7839,96754.0
2024-02-14 15:00:00,111.25,111.35,111.14,111.34,109779.0,109.7839,109.8826,109.6753,109.8727,109779.0
2024-02-14 15:05:00,111.34,111.43,111.29,111.42,77585.0,109.8727,109.9615,109.8234,109.9517,77585.0
2024-02-14 15:10:00,111.42,111.45,111.31,111.32,68697.0,109.9517,109.9813,109.8431,109.853,68697.0
2024-02-14 15:15:00,111.32,111.46,111.27,111.36,107860.0,109.853,109.9911,109.8036,109.8924,107860.0
2024-02-14 15:20:00,111.38,111.38,111.29,111.33,55754.0,109.9122,109.9122,109.8234,109.8628,55754.0
2024-02-14 15:25:00,111.32,111.48,111.27,111.37,123603.0,109.853,110.0109,109.8036,109.9023,123603.0
2024-02-14 15:30:00,111.38,111.43,111.36,111.43,94071.0,109.9122,109.9615,109.8924,109.9615,94071.0
2024-02-14 15:35:00,111.42,111.58,111.39,111.58,114775.0,109.9517,110.1095,109.922,110.1095,114775.0
2024-02-14 15:40:00,111.58,111.6,111.39,111.47,179272.0,110.1095,110.1293,109.922,110.001,179272.0
2024-02-14 15:45:00,111.45,111.49,111.29,111.48,146947.0,109.9813,110.0207,109.8234,110.0109,146947.0
2024-02-14 15:50:00,111.47,111.52,111.4,111.41,228939.0,110.001,110.0503,109.9319,109.9418,228939.0
2024-02-14 15:55:00,111.41,111.68,111.3,111.53,749271.0,109.9418,110.2082,109.8332,110.0602,749271.0
2024-02-15 09:30:00,111.08,111.62,111.08,111.2,304370.0,109.6161,110.149,109.6161,109.7346,304370.0
2024-02-15 09:35:00,111.15,111.54,111.11,111.53,109359.0,109.6852,110.0701,109.6457,110.0602,109359.0
2024-02-15 09:40:00,111.54,111.96,111.49,111.82,123537.0,110.0701,110.4845,110.0207,110.3464,123537.0
2024-02-15 09:45:00,111.81,112.35,111.81,112.29,279163.0,110.3365,110.8694,110.3365,110.8102,279163.0
2024-02-15 09:50:00,112.29,112.55,112.22,112.36,215663.0,110.8102,111.0668,110.7411,110.8793,215663.0
2024-02-15 09:55:00,112.38,112.53,112.21,112.31,196360.0,110.899,111.047,110.7312,110.8299,196360.0
2024-02-15 10:00:00,112.3,112.38,111.97,112.22,115211.0,110.8201,110.899,110.4944,110.7411,115211.0
2024-02-15 10:05:00,112.2,112.79,112.15,112.76,181397.0,110.7214,111.3036,110.672,111.274,181397.0
2024-02-15 10:10:00,112.76,112.92,112.63,112.66,127401.0,111.274,111.4319,111.1457,111.1753,127401.0
2024-02-15 10:15:00,112.66,112.82,112.61,112.82,84010.0,111.1753,111.3332,111.126,111.3332,84010.0
2024-02-15 10:20:00,112.82,112.83,112.44,112.53,124472.0,111.3332,111.3431,110.9582,111.047,124472.0
2024-02-15 10:25:00,112.56,112.67,112.3,112.31,92274.0,111.0766,111.1852,110.8201,110.8299,92274.0
2024-02-15 10:30:00,112.32,112.38,112.16,112.24,71791.0,110.8398,110.899,110.6819,110.7608,71791.0
2024-02-15 10:35:00,112.22,112.25,112.13,112.23,61988.0,110.7411,110.7707,110.6523,110.751,61988.0
2024-02-15 10:40:00,112.21,112.35,112.1,112.11,68977.0,110.7312,110.8694,110.6227,110.6326,68977.0
2024-02-15 10:45:00,112.11,112.24,111.99,112.04,72981.0,110.6326,110.7608,110.5141,110.5635,72981.0
2024-02-15 10:50:00,112.06,112.16,112.0,112.09,39604.0,110.5832,110.6819,110.524,110.6128,39604.0
2024-02-15 10:55:00,112.1,112.21,112.01,112.17,38398.0,110.6227,110.7312,110.5339,110.6918,38398.0
2024-02-15 11:00:00,112.16,112.25,112.03,112.07,57486.0,110.6819,110.7707,110.5536,110.5931,57486.0
2024-02-15 11:05:00,112.08,112.15,111.92,111.92,78984.0,110.603,110.672,110.4451,110.4451,78984.0
2024-02-15 11:10:00,111.92,112.03,111.92,111.96,51422.0,110.4451,110.5536,110.4451,110.4845,51422.0
2024-02-15 11:15:00,112.0,112.06,111.94,111.98,39229.0,110.524,110.5832,110.4648,110.5043,39229.0
2024-02-15 11:20:00,111.97,112.14,111.97,112.1,45139.0,110.4944,110.6622,110.4944,110.6227,45139.0
2024-02-15 11:25:00,112.11,112.28,112.07,112.27,50772.0,110.6326,110.8003,110.5931,110.7904,50772.0
2024-02-15 11:30:00,112.27,112.3,112.17,112.25,68157.0,110.7904,110.8201,110.6918,110.7707,68157.0
2024-02-15 11:35:00,112.25,112.44,112.23,112.39,54651.0,110.7707,110.9582,110.751,110.9089,54651.0
2024-02-15 11:40:00,112.42,112.62,112.4,112.5,58830.0,110.9385,111.1358,110.9187,111.0174,58830.0
2024-02-15 11:45:00,112.51,112.54,112.45,112.5,39486.0,111.0273,111.0569,110.9681,111.0174,39486.0
2024-02-15 11:50:00,112.52,112.53,112.41,112.41,48118.0,111.0372,111.047,110.9286,110.9286,48118.0
2024-02-15 11:55:00,112.42,112.5,112.39,112.5,31804.0,110.9385,111.0174,110.9089,111.0174,31804.0
2024-02-15 12:00:00,112.48,112.52,112.35,112.4,67231.0,110.9977,111.0372,110.8694,110.9187,67231.0
2024-02-15 12:05:00,112.39,112.39,112.21,112.25,56276.0,110.9089,110.9089,110.7312,110.7707,56276.0
2024-02-15 12:10:00,112.24,112.32,112.19,112.19,49287.0,110.7608,110.8398,110.7115,110.7115,49287.0
2024-02-15 12:15:00,112.2,112.24,112.15,112.19,31478.0,110.7214,110.7608,110.672,110.7115,31478.0
2024-02-15 12:20:00,112.19,112.32,112.17,112.25,40994.0,110.7115,110.8398,110.6918,110.7707,40994.0
2024-02-15 12:25:00,112.24,112.32,112.11,112.29,39912.0,110.7608,110.8398,110.6326,110.8102,39912.0
2024-02-15 12:30:00,112.3,112.47,112.3,112.4,47319.0,110.8201,110.9878,110.8201,110.9187,47319.0
2024-02-15 12:35:00,112.4,112.48,112.38,112.42,39733.0,110.9187,110.9977,110.899,110.9385,39733.0
2024-02-15 12:40:00,112.41,112.51,112.39,112.44,46102.0,110.9286,111.0273,110.9089,110.9582,46102.0
2024-02-15 12:45:00,112.44,112.46,112.32,112.37,26982.0,110.9582,110.9779,110.8398,110.8891,26982.0
2024-02-15 12:50:00,112.38,112.39,112.29,112.3,41969.0,110.899,110.9089,110.8102,110.8201,41969.0
2024-02-15 12:55:00,112.31,112.4,112.3,112.32,38001.0,110.8299,110.9187,110.8201,110.8398,38001.0
2024-02-15 13:00:00,112.31,112.31,112.19,112.23,27629.0,110.8299,110.8299,110.7115,110.751,27629.0
2024-02-15 13:05:00,112.23,112.45,112.22,112.41,39117.0,110.751,110.9681,110.7411,110.9286,39117.0
2024-02-15 13:10:00,112.4,112.51,112.37,112.43,36273.0,110.9187,111.0273,110.8891,110.9483,36273.0
2024-02-15 13:15:00,112.43,112.49,112.4,112.43,34641.0,110.9483,111.0076,110.9187,110.9483,34641.0
2024-02-15 13:20:00,112.47,112.49,112.36,112.39,43082.0,110.9878,111.0076,110.8793,110.9089,43082.0
2024-02-15 13:25:00,112.4,112.46,112.36,112.41,43731.0,110.9187,110.9779,110.8793,110.9286,43731.0
2024-02-15 13:30:00,112.42,112.5,112.0,112.14,190241.0,110.9385,111.0174,110.524,110.6622,190241.0
2024-02-15 13:35:00,112.13,112.19,111.88,111.9,178263.0,110.6523,110.7115,110.4056,110.4253,178263.0
2024-02-15 13:40:00,111.91,112.0,111.83,111.94,58979.0,110.4352,110.524,110.3562,110.4648,58979.0
2024-02-15 13:45:00,111.94,112.03,111.88,111.95,59682.0,110.4648,110.5536,110.4056,110.4747,59682.0
2024-02-15 13:50:00,111.96,112.04,111.95,111.98,68702.0,110.4845,110.5635,110.4747,110.5043,68702.0
2024-02-15 13:55:00,111.97,112.04,111.89,112.03,100154.0,110.4944,110.5635,110.4155,110.5536,100154.0
2024-02-15 14:00:00,112.03,112.34,112.03,112.3,83838.0,110.5536,110.8595,110.5536,110.8201,83838.0
2024-02-15 14:05:00,112.29,112.42,112.26,112.38,41572.0,110.8102,110.9385,110.7806,110.899,41572.0
2024-02-15 14:10:00,112.39,112.39,112.25,112.35,39212.0,110.9089,110.9089,110.7707,110.8694,39212.0
2024-02-15 14:15:00,112.35,112.38,112.2,112.28,48949.0,110.8694,110.899,110.7214,110.8003,48949.0
2024-02-15 14:20:00,112.28,112.28,112.14,112.16,35324.0,110.8003,110.8003,110.6622,110.6819,35324.0
2024-02-15 14:25:00,112.16,112.16,111.8,111.82,93026.0,110.6819,110.6819,110.3266,110.3464,93026.0
2024-02-15 14:30:00,111.82,111.83,111.75,111.79,81318.0,110.3464,110.3562,110.2773,110.3168,81318.0
2024-02-15 14:35:00,111.78,111.96,111.7,111.93,68341.0,110.3069,110.4845,110.228,110.4549,68341.0
2024-02-15 14:40:00,111.93,111.96,111.81,111.91,77209.0,110.4549,110.4845,110.3365,110.4352,77209.0
2024-02-15 14:45:00,111.91,112.09,111.91,112.07,43534.0,110.4352,110.6128,110.4352,110.5931,43534.0
2024-02-15 14:50:00,112.07,112.27,112.03,112.21,60713.0,110.5931,110.7904,110.5536,110.7312,60713.0
2024-02-15 14:55:00,112.22,112.34,112.22,112.3,49944.0,110.7411,110.8595,110.7411,110.8201,49944.0
2024-02-15 15:00:00,112.3,112.32,112.19,112.22,64099.0,110.8201,110.8398,110.7115,110.7411,64099.0
2024-02-15 15:05:00,112.21,112.22,112.11,112.12,66317.0,110.7312,110.7411,110.6326,110.6424,66317.0
2024-02-15 15:10:00,112.12,112.24,112.11,112.15,62316.0,110.6424,110.7608,110.6326,110.672,62316.0
2024-02-15 15:15:00,112.14,112.18,112.06,112.08,50821.0,110.6622,110.7016,110.5832,110.603,50821.0
2024-02-15 15:20:00,112.08,112.16,112.01,112.12,82854.0,110.603,110.6819,110.5339,110.6424,82854.0
2024-02-15 15:25:00,112.12,112.21,112.04,112.19,62310.0,110.6424,110.7312,110.5635,110.7115,62310.0
2024-02-15 15:30:00,112.19,112.45,112.18,112.43,104612.0,110.7115,110.9681,110.7016,110.9483,104612.0
2024-02-15 15:35:00,112.43,112.45,112.36,112.39,114174.0,110.9483,110.9681,110.8793,110.9089,114174.0
2024-02-15 15:40:00,112.4,112.42,112.16,112.16,88204.0,110.9187,110.9385,110.6819,110.6819,88204.0
2024-02-15 15:45:00,112.17,112.39,112.16,112.34,174049.0,110.6918,110.9089,110.6819,110.8595,174049.0
2024-02-15 15:50:00,112.35,112.47,112.32,112.4,280396.0,110.8694,110.9878,110.8398,110.9187,280396.0
2024-02-15 15:55:00,112.4,112.49,112.32,112.44,506401.0,110.9187,111.0076,110.8398,110.9582,506401.0
2024-02-16 09:30:00,112.02,112.25,111.3,111.49,457285.0,110.5437,110.7707,109.8332,110.0207,457285.0
2024-02-16 09:35:00,111.51,111.86,111.43,111.58,99990.0,110.0405,110.3859,109.9615,110.1095,99990.0
2024-02-16 09:40:00,111.59,111.94,111.58,111.88,79139.0,110.1194,110.4648,110.1095,110.4056,79139.0
2024-02-16 09:45:00,111.9,112.07,111.85,112.01,71940.0,110.4253,110.5931,110.376,110.5339,71940.0
2024-02-16 09:50:00,112.02,112.04,111.64,111.65,86966.0,110.5437,110.5635,110.1688,110.1786,86966.0
2024-02-16 09:55:00,111.66,111.75,111.35,111.41,103448.0,110.1885,110.2773,109.8826,109.9418,103448.0
2024-02-16 10:00:00,111.39,111.68,111.16,111.61,144881.0,109.922,110.2082,109.6951,110.1391,144881.0
2024-02-16 10:05:00,111.61,111.79,111.46,111.76,55474.0,110.1391,110.3168,109.9911,110.2872,55474.0
2024-02-16 10:10:00,111.72,111.91,111.69,111.9,73587.0,110.2477,110.4352,110.2181,110.4253,73587.0
2024-02-16 10:15:00,111.91,112.24,111.91,112.2,80468.0,110.4352,110.7608,110.4352,110.7214,80468.0
2024-02-16 10:20:00,112.19,112.23,112.07,112.15,82959.0,110.7115,110.751,110.5931,110.672,82959.0
2024-02-16 10:25:00,112.15,112.32,112.05,112.32,63059.0,110.672,110.8398,110.5733,110.8398,63059.0
2024-02-16 10:30:00,112.32,112.34,112.18,112.34,75311.0,110.8398,110.8595,110.7016,110.8595,75311.0
2024-02-16 10:35:00,112.34,112.45,112.22,112.45,88347.0,110.8595,110.9681,110.7411,110.9681,88347.0
2024-02-16 10:40:00,112.44,112.56,112.39,112.47,116993.0,110.9582,111.0766,110.9089,110.9878,116993.0
2024-02-16 10:45:00,112.47,112.47,112.1,112.1,73667.0,110.9878,110.9878,110.6227,110.6227,73667.0
2024-02-16 10:50:00,112.12,112.14,111.97,112.0,45920.0,110.6424,110.6622,110.4944,110.524,45920.0
2024-02-16 10:55:00,112.01,112.08,111.95,112.01,56183.0,110.5339,110.603,110.4747,110.5339,56183.0
2024-02-16 11:00:00,112.02,112.09,111.95,111.97,52199.0,110.5437,110.6128,110.4747,110.4944,52199.0
2024-02-16 11:05:00,111.98,112.0,111.91,111.94,37657.0,110.5043,110.524,110.4352,110.4648,37657.0
2024-02-16 11:10:00,111.94,111.97,111.81,111.83,37611.0,110.4648,110.4944,110.3365,110.3562,37611.0
2024-02-16 11:15:00,111.84,112.0,111.83,111.88,24729.0,110.3661,110.524,110.3562,110.4056,24729.0
2024-02-16 11:20:00,111.88,111.95,111.81,111.84,50161.0,110.4056,110.4747,110.3365,110.3661,50161.0
2024-02-16 11:25:00,111.84,111.97,111.81,111.94,40515.0,110.3661,110.4944,110.3365,110.4648,40515.0
2024-02-16 11:30:00,111.95,111.98,111.78,111.85,27260.0,110.4747,110.5043,110.3069,110.376,27260.0
2024-02-16 11:35:00,111.85,111.98,111.79,111.94,47655.0,110.376,110.5043,110.3168,110.4648,47655.0
2024-02-16 11:40:00,111.94,112.09,111.93,112.08,64954.0,110.4648,110.6128,110.4549,110.603,64954.0
2024-02-16 11:45:00,112.08,112.17,112.06,112.16,31096.0,110.603,110.6918,110.5832,110.6819,31096.0
2024-02-16 11:50:00,112.16,112.2,111.99,112.04,45200.0,110.6819,110.7214,110.5141,110.5635,45200.0
2024-02-16 11:55:00,112.06,112.29,112.01,112.2,58319.0,110.5832,110.8102,110.5339,110.7214,58319.0
2024-02-16 12:00:00,112.17,112.25,112.04,112.06,38924.0,110.6918,110.7707,110.5635,110.5832,38924.0
2024-02-16 12:05:00,112.05,112.05,111.92,112.01,42985.0,110.5733,110.5733,110.4451,110.5339,42985.0
2024-02-16 12:10:00,112.0,112.04,111.91,111.99,25131.0,110.524,110.5635,110.4352,110.5141,25131.0
2024-02-16 12:15:00,111.99,112.05,111.93,112.0,42351.0,110.5141,110.5733,110.4549,110.524,42351.0
2024-02-16 12:20:00,111.99,112.0,111.91,111.93,28750.0,110.5141,110.524,110.4352,110.4549,28750.0
2024-02-16 12:25:00,111.93,111.99,111.87,111.99,33289.0,110.4549,110.5141,110.3957,110.5141,33289.0
2024-02-16 12:30:00,111.98,111.99,111.89,111.97,22446.0,110.5043,110.5141,110.4155,110.4944,22446.0
2024-02-16 12:35:00,111.97,112.0,111.87,111.88,34322.0,110.4944,110.524,110.3957,110.4056,34322.0
2024-02-16 12:40:00,111.89,111.95,111.86,111.9,26820.0,110.4155,110.4747,110.3859,110.4253,26820.0
2024-02-16 12:45:00,111.9,112.03,111.89,111.94,25748.0,110.4253,110.5536,110.4155,110.4648,25748.0
2024-02-16 12:50:00,111.93,111.99,111.89,111.98,18766.0,110.4549,110.5141,110.4155,110.5043,18766.0
2024-02-16 12:55:00,111.98,112.04,111.96,112.01,27117.0,110.5043,110.5635,110.4845,110.5339,27117.0
2024-02-16 13:00:00,112.0,112.02,111.85,111.86,30588.0,110.524,110.5437,110.376,110.3859,30588.0
2024-02-16 13:05:00,111.85,111.92,111.8,111.91,23039.0,110.376,110.4451,110.3266,110.4352,23039.0
2024-02-16 13:10:00,111.9,112.06,111.88,112.03,40675.0,110.4253,110.5832,110.4056,110.5536,40675.0
2024-02-16 13:15:00,112.02,112.17,112.02,112.14,36329.0,110.5437,110.6918,110.5437,110.6622,36329.0
2024-02-16 13:20:00,112.13,112.3,112.09,112.3,63232.0,110.6523,110.8201,110.6128,110.8201,63232.0
2024-02-16 13:25:00,112.32,112.37,112.27,112.3,41162.0,110.8398,110.8891,110.7904,110.8201,41162.0
2024-02-16 13:30:00,112.31,112.4,112.29,112.4,44349.0,110.8299,110.9187,110.8102,110.9187,44349.0
2024-02-16 13:35:00,112.4,112.44,112.37,112.44,41244.0,110.9187,110.9582,110.8891,110.9582,41244.0
2024-02-16 13:40:00,112.44,112.45,112.3,112.36,39620.0,110.9582,110.9681,110.8201,110.8793,39620.0
2024-02-16 13:45:00,112.37,112.4,112.3,112.31,27285.0,110.8891,110.9187,110.8201,110.8299,27285.0
2024-02-16 13:50:00,112.31,112.36,112.3,112.33,33732.0,110.8299,110.8793,110.8201,110.8497,33732.0
2024-02-16 13:55:00,112.34,112.39,112.32,112.34,35362.0,110.8595,110.9089,110.8398,110.8595,35362.0
2024-02-16 14:00:00,112.34,112.4,112.31,112.39,82816.0,110.8595,110.9187,110.8299,110.9089,82816.0
2024-02-16 14:05:00,112.39,112.41,112.2,112.24,39938.0,110.9089,110.9286,110.7214,110.7608,39938.0
2024-02-16 14:10:00,112.23,112.25,112.17,112.2,34694.0,110.751,110.7707,110.6918,110.7214,34694.0
2024-02-16 14:15:00,112.19,112.25,112.18,112.21,33414.0,110.7115,110.7707,110.7016,110.7312,33414.0
2024-02-16 14:20:00,112.2,112.3,112.19,112.3,30600.0,110.7214,110.8201,110.7115,110.8201,30600.0
2024-02-16 14:25:00,112.29,112.31,112.24,112.28,31983.0,110.8102,110.8299,110.7608,110.8003,31983.0
2024-02-16 14:30:00,112.28,112.28,112.08,112.1,58257.0,110.8003,110.8003,110.603,110.6227,58257.0
2024-02-16 14:35:00,112.11,112.16,112.06,112.07,51357.0,110.6326,110.6819,110.5832,110.5931,51357.0
2024-02-16 14:40:00,112.06,112.08,111.89,111.92,73876.0,110.5832,110.603,110.4155,110.4451,73876.0
2024-02-16 14:45:00,111.93,111.95,111.66,111.72,105605.0,110.4549,110.4747,110.1885,110.2477,105605.0
2024-02-16 14:50:00,111.71,111.78,111.63,111.73,60376.0,110.2378,110.3069,110.1589,110.2576,60376.0
2024-02-16 14:55:00,111.74,111.92,111.67,111.9,84646.0,110.2674,110.4451,110.1984,110.4253,84646.0
2024-02-16 15:00:00,111.91,111.96,111.82,111.95,98742.0,110.4352,110.4845,110.3464,110.4747,98742.0
2024-02-16 15:05:00,111.95,112.05,111.94,111.98,59080.0,110.4747,110.5733,110.4648,110.5043,59080.0
2024-02-16 15:10:00,111.98,112.0,111.78,111.83,74994.0,110.5043,110.524,110.3069,110.3562,74994.0
2024-02-16 15:15:00,111.82,111.9,111.79,111.89,44385.0,110.3464,110.4253,110.3168,110.4155,44385.0
2024-02-16 15:20:00,111.9,111.94,111.8,111.88,46940.0,110.4253,110.4648,110.3266,110.4056,46940.0
2024-02-16 15:25:00,111.88,111.89,111.77,111.81,71824.0,110.4056,110.4155,110.297,110.3365,71824.0
2024-02-16 15:30:00,111.81,111.82,111.64,111.7,93340.0,110.3365,110.3464,110.1688,110.228,93340.0
2024-02-16 15:35:00,111.7,111.7,111.53,111.59,100422.0,110.228,110.228,110.0602,110.1194,100422.0
2024-02-16 15:40:00,111.58,111.59,111.43,111.45,111515.0,110.1095,110.1194,109.9615,109.9813,111515.0
2024-02-16 15:45:00,111.45,111.48,111.28,111.32,120831.0,109.9813,110.0109,109.8135,109.853,120831.0
2024-02-16 15:50:00,111.31,111.49,111.26,111.31,243701.0,109.8431,110.0207,109.7938,109.8431,243701.0
2024-02-16 15:55:00,111.32,111.67,111.31,111.6,492081.0,109.853,110.1984,109.8431,110.1293,492081.0
2024-02-20 09:30:00,110.85,111.13,110.53,110.95,430711.0,109.3892,109.6655,109.0734,109.4878,430711.0
2024-02-20 09:35:00,110.89,110.92,110.43,110.5,133830.0,109.4286,109.4582,108.9747,109.0438,133830.0
2024-02-20 09:40:00,110.49,110.68,110.32,110.38,140314.0,109.0339,109.2214,108.8661,108.9254,140314.0
2024-02-20 09:45:00,110.39,110.71,110.14,110.51,87122.0,108.9352,109.251,108.6885,109.0536,87122.0
2024-02-20 09:50:00,110.51,110.63,110.28,110.36,76681.0,109.0536,109.1721,108.8267,108.9056,76681.0
2024-02-20 09:55:00,110.33,110.41,110.21,110.33,54716.0,108.876,108.955,108.7576,108.876,54716.0
2024-02-20 10:00:00,110.31,110.4,110.1,110.15,66957.0,108.8563,108.9451,108.649,108.6984,66957.0
2024-02-20 10:05:00,110.15,110.17,109.67,109.77,151293.0,108.6984,108.7181,108.2247,108.3234,151293.0
2024-02-20 10:10:00,109.77,109.92,109.65,109.7,63691.0,108.3234,108.4714,108.205,108.2543,63691.0
2024-02-20 10:15:00,109.67,109.81,109.54,109.74,81454.0,108.2247,108.3629,108.0964,108.2938,81454.0
2024-02-20 10:20:00,109.72,109.79,109.62,109.75,91304.0,108.2741,108.3431,108.1754,108.3037,91304.0
2024-02-20 10:25:00,109.72,109.84,109.62,109.68,73070.0,108.2741,108.3925,108.1754,108.2346,73070.0
2024-02-20 10:30:00,109.7,109.93,109.62,109.91,60451.0,108.2543,108.4813,108.1754,108.4616,60451.0
2024-02-20 10:35:00,109.93,109.98,109.79,109.96,52565.0,108.4813,108.5306,108.3431,108.5109,52565.0
2024-02-20 10:40:00,109.95,110.01,109.91,109.96,52988.0,108.501,108.5602,108.4616,108.5109,52988.0
2024-02-20 10:45:00,109.96,110.13,109.96,110.0,85971.0,108.5109,108.6787,108.5109,108.5504,85971.0
2024-02-20 10:50:00,110.01,110.27,110.01,110.22,104834.0,108.5602,108.8168,108.5602,108.7675,104834.0
2024-02-20 10:55:00,110.23,110.27,110.13,110.21,42261.0,108.7773,108.8168,108.6787,108.7576,42261.0
2024-02-20 11:00:00,110.21,110.21,110.14,110.17,56722.0,108.7576,108.7576,108.6885,108.7181,56722.0
2024-02-20 11:05:00,110.16,110.24,110.08,110.13,39004.0,108.7083,108.7872,108.6293,108.6787,39004.0
2024-02-20 11:10:00,110.12,110.25,110.07,110.2,30819.0,108.6688,108.7971,108.6194,108.7477,30819.0
2024-02-20 11:15:00,110.21,110.25,110.17,110.19,32277.0,108.7576,108.7971,108.7181,108.7379,32277.0
2024-02-20 11:20:00,110.18,110.22,110.11,110.14,36021.0,108.728,108.7675,108.6589,108.6885,36021.0
2024-02-20 11:25:00,110.13,110.31,110.12,110.31,51776.0,108.6787,108.8563,108.6688,108.8563,51776.0
2024-02-20 11:30:00,110.32,110.32,110.12,110.15,73919.0,108.8661,108.8661,108.6688,108.6984,73919.0
2024-02-20 11:35:00,110.15,110.22,110.12,110.16,32450.0,108.6984,108.7675,108.6688,108.7083,32450.0
2024-02-20 11:40:00,110.15,110.21,110.13,110.2,28670.0,108.6984,108.7576,108.6787,108.7477,28670.0
2024-02-20 11:45:00,110.19,110.23,110.12,110.13,32528.0,108.7379,108.7773,108.6688,108.6787,32528.0
2024-02-20 11:50:00,110.12,110.26,110.08,110.23,25256.0,108.6688,108.8069,108.6293,108.7773,25256.0
2024-02-20 11:55:00,110.24,110.25,110.11,110.13,30077.0,108.7872,108.7971,108.6589,108.6787,30077.0
2024-02-20 12:00:00,110.13,110.14,110.0,110.03,24768.0,108.6787,108.6885,108.5504,108.58,24768.0
2024-02-20 12:05:00,110.02,110.18,110.01,110.13,57298.0,108.5701,108.728,108.5602,108.6787,57298.0
2024-02-20 12:10:00,110.12,110.13,110.04,110.1,16003.0,108.6688,108.6787,108.5898,108.649,16003.0
2024-02-20 12:15:00,110.09,110.11,110.05,110.1,38970.0,108.6392,108.6589,108.5997,108.649,38970.0
2024-02-20 12:20:00,110.09,110.17,110.05,110.08,31053.0,108.6392,108.7181,108.5997,108.6293,31053.0
2024-02-20 12:25:00,110.09,110.14,110.07,110.12,31771.0,108.6392,108.6885,108.6194,108.6688,31771.0
2024-02-20 12:30:00,110.13,110.2,110.11,110.19,30692.0,108.6787,108.7477,108.6589,108.7379,30692.0
2024-02-20 12:35:00,110.2,110.24,110.1,110.17,31673.0,108.7477,108.7872,108.649,108.7181,31673.0
2024-02-20 12:40:00,110.18,110.26,110.16,110.25,37918.0,108.728,108.8069,108.7083,108.7971,37918.0
2024-02-20 12:45:00,110.24,110.31,110.19,110.21,33585.0,108.7872,108.8563,108.7379,108.7576,33585.0
2024-02-20 12:50:00,110.22,110.24,110.14,110.23,24057.0,108.7675,108.7872,108.6885,108.7773,24057.0
2024-02-20 12:55:00,110.23,110.24,110.17,110.19,26246.0,108.7773,108.7872,108.7181,108.7379,26246.0
2024-02-20 13:00:00,110.19,110.2,110.1,110.14,29181.0,108.7379,108.7477,108.649,108.6885,29181.0
2024-02-20 13:05:00,110.12,110.13,110.07,110.1,18831.0,108.6688,108.6787,108.6194,108.649,18831.0
2024-02-20 13:10:00,110.1,110.15,110.02,110.03,30188.0,108.649,108.6984,108.5701,108.58,30188.0
2024-02-20 13:15:00,110.01,110.06,109.91,110.06,47527.0,108.5602,108.6096,108.4616,108.6096,47527.0
2024-02-20 13:20:00,110.06,110.15,110.01,110.12,25916.0,108.6096,108.6984,108.5602,108.6688,25916.0
2024-02-20 13:25:00,110.13,110.14,109.94,109.94,32376.0,108.6787,108.6885,108.4912,108.4912,32376.0
2024-02-20 13:30:00,109.95,109.95,109.79,109.81,34151.0,108.501,108.501,108.3431,108.3629,34151.0
2024-02-20 13:35:00,109.8,109.87,109.72,109.85,37224.0,108.353,108.4221,108.2741,108.4023,37224.0
2024-02-20 13:40:00,109.84,110.07,109.84,110.04,29981.0,108.3925,108.6194,108.3925,108.5898,29981.0
2024-02-20 13:45:00,110.0,110.03,109.93,109.94,21817.0,108.5504,108.58,108.4813,108.4912,21817.0
2024-02-20 13:50:00,109.94,109.96,109.85,109.86,36993.0,108.4912,108.5109,108.4023,108.4122,36993.0
2024-02-20 13:55:00,109.86,110.06,109.85,110.03,38270.0,108.4122,108.6096,108.4023,108.58,38270.0
2024-02-20 14:00:00,110.02,110.02,109.97,110.01,32083.0,108.5701,108.5701,108.5208,108.5602,32083.0
2024-02-20 14:05:00,110.0,110.1,110.0,110.08,41455.0,108.5504,108.649,108.5504,108.6293,41455.0
2024-02-20 14:10:00,110.08,110.12,109.97,109.97,29538.0,108.6293,108.6688,108.5208,108.5208,29538.0
2024-02-20 14:15:00,109.98,109.99,109.86,109.96,26909.0,108.5306,108.5405,108.4122,108.5109,26909.0
2024-02-20 14:20:00,109.96,109.97,109.83,109.89,38744.0,108.5109,108.5208,108.3826,108.4418,38744.0
2024-02-20 14:25:00,109.89,110.02,109.83,109.98,32568.0,108.4418,108.5701,108.3826,108.5306,32568.0
2024-02-20 14:30:00,109.98,110.03,109.94,109.96,39050.0,108.5306,108.58,108.4912,108.5109,39050.0
2024-02-20 14:35:00,109.96,109.99,109.87,109.88,31491.0,108.5109,108.5405,108.4221,108.4319,31491.0
2024-02-20 14:40:00,109.87,109.94,109.85,109.93,51099.0,108.4221,108.4912,108.4023,108.4813,51099.0
2024-02-20 14:45:00,109.92,110.03,109.9,110.02,49709.0,108.4714,108.58,108.4517,108.5701,49709.0
2024-02-20 14:50:00,110.03,110.06,109.98,110.01,53550.0,108.58,108.6096,108.5306,108.5602,53550.0
2024-02-20 14:55:00,110.01,110.03,109.96,110.0,45662.0,108.5602,108.58,108.5109,108.5504,45662.0
2024-02-20 15:00:00,110.02,110.1,109.97,110.03,31442.0,108.5701,108.649,108.5208,108.58,31442.0
2024-02-20 15:05:00,110.03,110.12,110.03,110.11,41964.0,108.58,108.6688,108.58,108.6589,41964.0
2024-02-20 15:10:00,110.11,110.14,110.02,110.02,33194.0,108.6589,108.6885,108.5701,108.5701,33194.0
2024-02-20 15:15:00,110.03,110.1,110.01,110.03,38680.0,108.58,108.649,108.5602,108.58,38680.0
2024-02-20 15:20:00,110.04,110.12,109.97,109.99,55045.0,108.5898,108.6688,108.5208,108.5405,55045.0
2024-02-20 15:25:00,109.99,110.07,109.98,110.01,38788.0,108.5405,108.6194,108.5306,108.5602,38788.0
2024-02-20 15:30:00,110.01,110.03,109.77,109.77,87873.0,108.5602,108.58,108.3234,108.3234,87873.0
2024-02-20 15:35:00,109.76,109.76,109.62,109.63,67624.0,108.3135,108.3135,108.1754,108.1852,67624.0
2024-02-20 15:40:00,109.62,109.68,109.54,109.65,105986.0,108.1754,108.2346,108.0964,108.205,105986.0
2024-02-20 15:45:00,109.65,109.67,109.42,109.47,112084.0,108.205,108.2247,107.978,108.0273,112084.0
2024-02-20 15:50:00,109.46,109.54,109.35,109.49,206595.0,108.0175,108.0964,107.9089,108.0471,206595.0
2024-02-20 15:55:00,109.49,109.5,109.35,109.45,615335.0,108.0471,108.057,107.9089,108.0076,615335.0
2024-02-21 09:30:00,108.48,108.99,108.39,108.64,17795.0,107.0504,107.5537,106.9616,107.2083,17795.0
2024-02-21 09:35:00,108.62,109.22,108.53,109.13,473903.0,107.1886,107.7806,107.0997,107.6918,473903.0
2024-02-21 09:40:00,109.14,109.15,108.55,108.66,168493.0,107.7017,107.7116,107.1195,107.228,168493.0
2024-02-21 09:45:00,108.67,109.11,108.67,109.1,83866.0,107.2379,107.6721,107.2379,107.6622,83866.0
2024-02-21 09:50:00,109.11,109.13,108.71,108.71,55702.0,107.6721,107.6918,107.2774,107.2774,55702.0
2024-02-21 09:55:00,108.72,108.76,108.58,108.7,73123.0,107.2872,107.3267,107.1491,107.2675,73123.0
2024-02-21 10:00:00,108.69,109.04,108.61,108.97,73804.0,107.2576,107.603,107.1787,107.5339,73804.0
2024-02-21 10:05:00,108.95,109.06,108.85,108.98,52039.0,107.5142,107.6228,107.4155,107.5438,52039.0
2024-02-21 10:10:00,108.99,108.99,108.7,108.73,50280.0,107.5537,107.5537,107.2675,107.2971,50280.0
2024-02-21 10:15:00,108.73,108.73,108.51,108.59,61417.0,107.2971,107.2971,107.08,107.1589,61417.0
2024-02-21 10:20:00,108.59,108.68,108.51,108.52,49983.0,107.1589,107.2478,107.08,107.0899,49983.0
2024-02-21 10:25:00,108.51,108.59,108.33,108.41,123730.0,107.08,107.1589,106.9024,106.9813,123730.0
2024-02-21 10:30:00,108.4,108.45,108.32,108.39,87199.0,106.9715,107.0208,106.8925,106.9616,87199.0
2024-02-21 10:35:00,108.39,108.39,108.2,108.25,105132.0,106.9616,106.9616,106.7741,106.8234,105132.0
2024-02-21 10:40:00,108.25,108.29,108.09,108.09,80324.0,106.8234,106.8629,106.6655,106.6655,80324.0
2024-02-21 10:45:00,108.1,108.23,108.06,108.1,157344.0,106.6754,106.8037,106.6359,106.6754,157344.0
2024-02-21 10:50:00,108.09,108.2,108.02,108.13,136207.0,106.6655,106.7741,106.5965,106.705,136207.0
2024-02-21 10:55:00,108.14,108.24,108.12,108.13,70754.0,106.7149,106.8136,106.6951,106.705,70754.0
2024-02-21 11:00:00,108.14,108.18,107.9,107.94,132704.0,106.7149,106.7543,106.478,106.5175,132704.0
2024-02-21 11:05:00,107.95,108.27,107.91,108.25,105603.0,106.5274,106.8432,106.4879,106.8234,105603.0
2024-02-21 11:10:00,108.25,108.34,108.23,108.27,52836.0,106.8234,106.9122,106.8037,106.8432,52836.0
2024-02-21 11:15:00,108.27,108.32,108.17,108.21,83496.0,106.8432,106.8925,106.7445,106.784,83496.0
2024-02-21 11:20:00,108.21,108.31,108.19,108.28,31684.0,106.784,106.8826,106.7642,106.853,31684.0
2024-02-21 11:25:00,108.28,108.3,108.14,108.28,63461.0,106.853,106.8728,106.7149,106.853,63461.0
2024-02-21 11:30:00,108.27,108.31,107.95,107.97,93362.0,106.8432,106.8826,106.5274,106.5471,93362.0
2024-02-21 11:35:00,107.97,108.1,107.94,108.03,45455.0,106.5471,106.6754,106.5175,106.6063,45455.0
2024-02-21 11:40:00,108.03,108.15,108.02,108.09,25175.0,106.6063,106.7247,106.5965,106.6655,25175.0
2024-02-21 11:45:00,108.09,108.23,108.08,108.21,31647.0,106.6655,106.8037,106.6557,106.784,31647.0
2024-02-21 11:50:00,108.2,108.28,108.16,108.18,47176.0,106.7741,106.853,106.7346,106.7543,47176.0
2024-02-21 11:55:00,108.18,108.18,108.08,108.12,58263.0,106.7543,106.7543,106.6557,106.6951,58263.0
2024-02-21 12:00:00,108.12,108.16,108.06,108.13,32236.0,106.6951,106.7346,106.6359,106.705,32236.0
2024-02-21 12:05:00,108.12,108.12,108.0,108.02,38243.0,106.6951,106.6951,106.5767,106.5965,38243.0
2024-02-21 12:10:00,108.03,108.03,107.81,107.84,63969.0,106.6063,106.6063,106.3892,106.4188,63969.0
2024-02-21 12:15:00,107.83,107.83,107.7,107.79,56938.0,106.409,106.409,106.2807,106.3695,56938.0
2024-02-21 12:20:00,107.8,107.8,107.7,107.78,46862.0,106.3794,106.3794,106.2807,106.3596,46862.0
2024-02-21 12:25:00,107.77,107.83,107.7,107.71,105199.0,106.3498,106.409,106.2807,106.2905,105199.0
2024-02-21 12:30:00,107.72,107.78,107.65,107.77,76059.0,106.3004,106.3596,106.2313,106.3498,76059.0
2024-02-21 12:35:00,107.76,107.79,107.66,107.67,61212.0,106.3399,106.3695,106.2412,106.2511,61212.0
2024-02-21 12:40:00,107.68,107.75,107.53,107.6,169312.0,106.2609,106.33,106.1129,106.182,169312.0
2024-02-21 12:45:00,107.62,107.78,107.61,107.73,40641.0,106.2017,106.3596,106.1919,106.3103,40641.0
2024-02-21 12:50:00,107.72,107.74,107.59,107.61,39220.0,106.3004,106.3201,106.1721,106.1919,39220.0
2024-02-21 12:55:00,107.61,107.75,107.6,107.74,44649.0,106.1919,106.33,106.182,106.3201,44649.0
2024-02-21 13:00:00,107.74,107.74,107.46,107.6,141700.0,106.3201,106.3201,106.0438,106.182,141700.0
2024-02-21 13:05:00,107.58,107.71,107.56,107.7,43170.0,106.1623,106.2905,106.1425,106.2807,43170.0
2024-02-21 13:10:00,107.69,107.9,107.69,107.88,67080.0,106.2708,106.478,106.2708,106.4583,67080.0
2024-02-21 13:15:00,107.89,108.05,107.87,107.92,101508.0,106.4682,106.6261,106.4484,106.4978,101508.0
2024-02-21 13:20:00,107.93,108.0,107.83,107.97,38099.0,106.5076,106.5767,106.409,106.5471,38099.0
2024-02-21 13:25:00,107.96,107.96,107.78,107.82,30669.0,106.5372,106.5372,106.3596,106.3991,30669.0
2024-02-21 13:30:00,107.83,107.87,107.78,107.83,38174.0,106.409,106.4484,106.3596,106.409,38174.0
2024-02-21 13:35:00,107.83,107.89,107.81,107.88,32510.0,106.409,106.4682,106.3892,106.4583,32510.0
2024-02-21 13:40:00,107.87,107.91,107.84,107.86,30645.0,106.4484,106.4879,106.4188,106.4386,30645.0
2024-02-21 13:45:00,107.86,107.91,107.82,107.84,49790.0,106.4386,106.4879,106.3991,106.4188,49790.0
2024-02-21 13:50:00,107.82,107.83,107.71,107.72,58195.0,106.3991,106.409,106.2905,106.3004,58195.0
2024-02-21 13:55:00,107.71,107.75,107.67,107.74,42743.0,106.2905,106.33,106.2511,106.3201,42743.0
2024-02-21 14:00:00,107.73,107.92,107.49,107.83,83019.0,106.3103,106.4978,106.0734,106.409,83019.0
2024-02-21 14:05:00,107.83,107.85,107.71,107.82,49372.0,106.409,106.4287,106.2905,106.3991,49372.0
2024-02-21 14:10:00,107.83,107.88,107.69,107.69,40068.0,106.409,106.4583,106.2708,106.2708,40068.0
2024-02-21 14:15:00,107.69,107.81,107.64,107.7,36594.0,106.2708,106.3892,106.2215,106.2807,36594.0
2024-02-21 14:20:00,107.71,107.71,107.56,107.56,41101.0,106.2905,106.2905,106.1425,106.1425,41101.0
2024-02-21 14:25:00,107.55,107.62,107.47,107.59,52448.0,106.1327,106.2017,106.0537,106.1721,52448.0
2024-02-21 14:30:00,107.59,107.64,107.46,107.51,104563.0,106.1721,106.2215,106.0438,106.0932,104563.0
2024-02-21 14:35:00,107.5,107.53,107.38,107.45,73897.0,106.0833,106.1129,105.9649,106.034,73897.0
2024-02-21 14:40:00,107.44,107.44,107.23,107.26,144332.0,106.0241,106.0241,105.8169,105.8465,144332.0
2024-02-21 14:45:00,107.27,107.36,107.25,107.35,110210.0,105.8563,105.9452,105.8366,105.9353,110210.0
2024-02-21 14:50:00,107.36,107.39,107.32,107.39,48546.0,105.9452,105.9748,105.9057,105.9748,48546.0
2024-02-21 14:55:00,107.38,107.45,107.37,107.44,50412.0,105.9649,106.034,105.955,106.0241,50412.0
2024-02-21 15:00:00,107.43,107.48,107.36,107.37,56149.0,106.0142,106.0636,105.9452,105.955,56149.0
2024-02-21 15:05:00,107.38,107.4,107.31,107.37,48275.0,105.9649,105.9846,105.8958,105.955,48275.0
2024-02-21 15:10:00,107.37,107.38,107.29,107.36,94629.0,105.955,105.9649,105.8761,105.9452,94629.0
2024-02-21 15:15:00,107.35,107.42,107.3,107.34,55452.0,105.9353,106.0044,105.8859,105.9254,55452.0
2024-02-21 15:20:00,107.35,107.37,107.28,107.33,57944.0,105.9353,105.955,105.8662,105.9156,57944.0
2024-02-21 15:25:00,107.34,107.43,107.32,107.4,66699.0,105.9254,106.0142,105.9057,105.9846,66699.0
2024-02-21 15:30:00,107.4,107.43,107.3,107.37,85148.0,105.9846,106.0142,105.8859,105.955,85148.0
2024-02-21 15:35:00,107.37,107.56,107.36,107.49,106056.0,105.955,106.1425,105.9452,106.0734,106056.0
2024-02-21 15:40:00,107.48,107.58,107.47,107.51,125604.0,106.0636,106.1623,106.0537,106.0932,125604.0
2024-02-21 15:45:00,107.52,107.59,107.42,107.51,148044.0,106.103,106.1721,106.0044,106.0932,148044.0
2024-02-21 15:50:00,107.51,107.71,107.51,107.7,210462.0,106.0932,106.2905,106.0932,106.2807,210462.0
2024-02-21 15:55:00,107.71,107.81,107.63,107.67,587586.0,106.2905,106.3892,106.2116,106.2511,587586.0
2024-02-22 09:30:00,107.99,108.49,107.89,107.97,337603.0,106.5669,107.0603,106.4682,106.5471,337603.0
2024-02-22 09:35:00,107.95,108.1,107.87,107.93,124505.0,106.5274,106.6754,106.4484,106.5076,124505.0
2024-02-22 09:40:00,107.94,107.97,107.79,107.85,99442.0,106.5175,106.5471,106.3695,106.4287,99442.0
2024-02-22 09:45:00,107.87,108.38,107.87,108.15,121707.0,106.4484,106.9517,106.4484,106.7247,121707.0
2024-02-22 09:50:00,108.16,108.38,108.08,108.17,96079.0,106.7346,106.9517,106.6557,106.7445,96079.0
2024-02-22 09:55:00,108.19,108.32,108.09,108.16,80541.0,106.7642,106.8925,106.6655,106.7346,80541.0
2024-02-22 10:00:00,108.16,108.29,108.08,108.13,93100.0,106.7346,106.8629,106.6557,106.705,93100.0
2024-02-22 10:05:00,108.12,108.39,108.07,108.3,108881.0,106.6951,106.9616,106.6458,106.8728,108881.0
2024-02-22 10:10:00,108.3,108.32,108.01,108.03,108334.0,106.8728,106.8925,106.5866,106.6063,108334.0
2024-02-22 10:15:00,108.04,108.33,108.03,108.21,86662.0,106.6162,106.9024,106.6063,106.784,86662.0
2024-02-22 10:20:00,108.2,108.2,108.03,108.08,71164.0,106.7741,106.7741,106.6063,106.6557,71164.0
2024-02-22 10:25:00,108.08,108.1,107.93,108.04,69600.0,106.6557,106.6754,106.5076,106.6162,69600.0
2024-02-22 10:30:00,108.05,108.31,108.02,108.3,76098.0,106.6261,106.8826,106.5965,106.8728,76098.0
2024-02-22 10:35:00,108.3,108.34,108.07,108.07,82133.0,106.8728,106.9122,106.6458,106.6458,82133.0
2024-02-22 10:40:00,108.05,108.06,107.78,107.89,66769.0,106.6261,106.6359,106.3596,106.4682,66769.0
2024-02-22 10:45:00,107.9,107.93,107.69,107.73,49969.0,106.478,106.5076,106.2708,106.3103,49969.0
2024-02-22 10:50:00,107.76,107.92,107.67,107.83,48964.0,106.3399,106.4978,106.2511,106.409,48964.0
2024-02-22 10:55:00,107.84,107.97,107.79,107.8,54823.0,106.4188,106.5471,106.3695,106.3794,54823.0
2024-02-22 11:00:00,107.8,107.97,107.74,107.93,40417.0,106.3794,106.5471,106.3201,106.5076,40417.0
2024-02-22 11:05:00,107.91,108.06,107.88,108.06,78502.0,106.4879,106.6359,106.4583,106.6359,78502.0
2024-02-22 11:10:00,108.06,108.2,108.03,108.16,44813.0,106.6359,106.7741,106.6063,106.7346,44813.0
2024-02-22 11:15:00,108.15,108.32,108.14,108.27,59795.0,106.7247,106.8925,106.7149,106.8432,59795.0
2024-02-22 11:20:00,108.26,108.31,108.2,108.31,58850.0,106.8333,106.8826,106.7741,106.8826,58850.0
2024-02-22 11:25:00,108.33,108.34,108.12,108.19,51576.0,106.9024,106.9122,106.6951,106.7642,51576.0
2024-02-22 11:30:00,108.2,108.23,108.12,108.14,37699.0,106.7741,106.8037,106.6951,106.7149,37699.0
2024-02-22 11:35:00,108.13,108.13,108.04,108.04,86227.0,106.705,106.705,106.6162,106.6162,86227.0
2024-02-22 11:40:00,108.04,108.14,107.99,108.13,78941.0,106.6162,106.7149,106.5669,106.705,78941.0
2024-02-22 11:45:00,108.15,108.15,107.92,107.95,35274.0,106.7247,106.7247,106.4978,106.5274,35274.0
2024-02-22 11:50:00,107.96,108.12,107.96,108.06,27102.0,106.5372,106.6951,106.5372,106.6359,27102.0
2024-02-22 11:55:00,108.07,108.07,107.91,107.94,25675.0,106.6458,106.6458,106.4879,106.5175,25675.0
2024-02-22 12:00:00,107.93,108.02,107.88,107.98,53889.0,106.5076,106.5965,106.4583,106.557,53889.0
2024-02-22 12:05:00,107.99,108.08,107.98,108.05,43060.0,106.5669,106.6557,106.557,106.6261,43060.0
2024-02-22 12:10:00,108.05,108.13,108.04,108.06,30131.0,106.6261,106.705,106.6162,106.6359,30131.0
2024-02-22 12:15:00,108.06,108.14,108.03,108.14,32160.0,106.6359,106.7149,106.6063,106.7149,32160.0
2024-02-22 12:20:00,108.13,108.16,108.04,108.05,38792.0,106.705,106.7346,106.6162,106.6261,38792.0
2024-02-22 12:25:00,108.05,108.09,108.01,108.03,28834.0,106.6261,106.6655,106.5866,106.6063,28834.0
2024-02-22 12:30:00,108.04,108.06,107.8,107.81,40522.0,106.6162,106.6359,106.3794,106.3892,40522.0
2024-02-22 12:35:00,107.81,107.81,107.73,107.79,56690.0,106.3892,106.3892,106.3103,106.3695,56690.0
2024-02-22 12:40:00,107.78,107.87,107.75,107.84,32979.0,106.3596,106.4484,106.33,106.4188,32979.0
2024-02-22 12:45:00,107.83,107.84,107.76,107.82,38067.0,106.409,106.4188,106.3399,106.3991,38067.0
2024-02-22 12:50:00,107.82,107.88,107.8,107.83,35094.0,106.3991,106.4583,106.3794,106.409,35094.0
2024-02-22 12:55:00,107.82,107.94,107.82,107.94,51200.0,106.3991,106.5175,106.3991,106.5175,51200.0
2024-02-22 13:00:00,107.92,107.92,107.78,107.83,29026.0,106.4978,106.4978,106.3596,106.409,29026.0
2024-02-22 13:05:00,107.83,107.85,107.77,107.8,24702.0,106.409,106.4287,106.3498,106.3794,24702.0
2024-02-22 13:10:00,107.8,107.85,107.76,107.77,59348.0,106.3794,106.4287,106.3399,106.3498,59348.0
2024-02-22 13:15:00,107.77,107.86,107.75,107.79,36067.0,106.3498,106.4386,106.33,106.3695,36067.0
2024-02-22 13:20:00,107.79,107.87,107.73,107.85,38610.0,106.3695,106.4484,106.3103,106.4287,38610.0
2024-02-22 13:25:00,107.84,107.94,107.84,107.93,58789.0,106.4188,106.5175,106.4188,106.5076,58789.0
2024-02-22 13:30:00,107.94,108.02,107.88,107.96,72441.0,106.5175,106.5965,106.4583,106.5372,72441.0
2024-02-22 13:35:00,107.95,107.98,107.89,107.9,30331.0,106.5274,106.557,106.4682,106.478,30331.0
2024-02-22 13:40:00,107.9,107.97,107.9,107.94,26711.0,106.478,106.5471,106.478,106.5175,26711.0
2024-02-22 13:45:00,107.94,107.95,107.88,107.88,27930.0,106.5175,106.5274,106.4583,106.4583,27930.0
2024-02-22 13:50:00,107.88,107.9,107.77,107.81,50353.0,106.4583,106.478,106.3498,106.3892,50353.0
2024-02-22 13:55:00,107.8,107.92,107.79,107.91,110405.0,106.3794,106.4978,106.3695,106.4879,110405.0
2024-02-22 14:00:00,107.91,108.05,107.9,107.96,74484.0,106.4879,106.6261,106.478,106.5372,74484.0
2024-02-22 14:05:00,107.94,108.08,107.89,108.07,59004.0,106.5175,106.6557,106.4682,106.6458,59004.0
2024-02-22 14:10:00,108.03,108.1,108.02,108.06,39152.0,106.6063,106.6754,106.5965,106.6359,39152.0
2024-02-22 14:15:00,108.08,108.14,108.05,108.06,26607.0,106.6557,106.7149,106.6261,106.6359,26607.0
2024-02-22 14:20:00,108.07,108.15,108.05,108.15,36624.0,106.6458,106.7247,106.6261,106.7247,36624.0
2024-02-22 14:25:00,108.14,108.15,108.08,108.09,47446.0,106.7149,106.7247,106.6557,106.6655,47446.0
2024-02-22 14:30:00,108.1,108.1,107.77,107.78,69345.0,106.6754,106.6754,106.3498,106.3596,69345.0
2024-02-22 14:35:00,107.78,107.93,107.78,107.86,58359.0,106.3596,106.5076,106.3596,106.4386,58359.0
2024-02-22 14:40:00,107.87,107.87,107.77,107.85,52741.0,106.4484,106.4484,106.3498,106.4287,52741.0
2024-02-22 14:45:00,107.85,107.91,107.84,107.88,49340.0,106.4287,106.4879,106.4188,106.4583,49340.0
2024-02-22 14:50:00,107.88,107.91,107.78,107.89,107275.0,106.4583,106.4879,106.3596,106.4682,107275.0
2024-02-22 14:55:00,107.89,107.89,107.79,107.8,85172.0,106.4682,106.4682,106.3695,106.3794,85172.0
2024-02-22 15:00:00,107.8,107.82,107.73,107.79,67763.0,106.3794,106.3991,106.3103,106.3695,67763.0
2024-02-22 15:05:00,107.78,107.79,107.64,107.66,71028.0,106.3596,106.3695,106.2215,106.2412,71028.0
2024-02-22 15:10:00,107.66,107.73,107.57,107.7,59546.0,106.2412,106.3103,106.1524,106.2807,59546.0
2024-02-22 15:15:00,107.69,107.73,107.66,107.72,56892.0,106.2708,106.3103,106.2412,106.3004,56892.0
2024-02-22 15:20:00,107.72,107.8,107.68,107.79,51869.0,106.3004,106.3794,106.2609,106.3695,51869.0
2024-02-22 15:25:00,107.8,107.89,107.8,107.81,53133.0,106.3794,106.4682,106.3794,106.3892,53133.0
2024-02-22 15:30:00,107.81,107.81,107.5,107.54,143465.0,106.3892,106.3892,106.0833,106.1228,143465.0
2024-02-22 15:35:00,107.54,107.63,107.52,107.56,113593.0,106.1228,106.2116,106.103,106.1425,113593.0
2024-02-22 15:40:00,107.56,107.58,107.41,107.41,167719.0,106.1425,106.1623,105.9945,105.9945,167719.0
2024-02-22 15:45:00,107.41,107.6,107.4,107.51,189741.0,105.9945,106.182,105.9846,106.0932,189741.0
2024-02-22 15:50:00,107.51,107.58,107.45,107.57,214826.0,106.0932,106.1623,106.034,106.1524,214826.0
2024-02-22 15:55:00,107.57,107.73,107.55,107.64,843461.0,106.1524,106.3103,106.1327,106.2215,843461.0
2024-02-23 09:30:00,107.57,108.0,107.36,107.45,284849.0,106.1524,106.5767,105.9452,106.034,284849.0
2024-02-23 09:35:00,107.45,107.56,107.08,107.22,139271.0,106.034,106.1425,105.6688,105.807,139271.0
2024-02-23 09:40:00,107.24,107.31,106.86,106.95,181934.0,105.8267,105.8958,105.4517,105.5406,181934.0
2024-02-23 09:45:00,106.97,107.02,106.36,106.37,346103.0,105.5603,105.6096,104.9583,104.9682,346103.0
2024-02-23 09:50:00,106.38,106.47,105.83,106.13,299539.0,104.9781,105.0669,104.4353,104.7314,299539.0
2024-02-23 09:55:00,106.15,106.51,106.08,106.26,152975.0,104.7511,105.1064,104.682,104.8597,152975.0
2024-02-23 10:00:00,106.27,106.32,105.93,106.04,246370.0,104.8695,104.9189,104.534,104.6426,246370.0
2024-02-23 10:05:00,106.06,106.6,106.05,106.6,123720.0,104.6623,105.1952,104.6524,105.1952,123720.0
2024-02-23 10:10:00,106.6,106.85,106.53,106.84,60577.0,105.1952,105.4419,105.1261,105.432,60577.0
2024-02-23 10:15:00,106.83,106.88,106.61,106.68,97726.0,105.4221,105.4715,105.205,105.2741,97726.0
2024-02-23 10:20:00,106.67,106.73,106.55,106.58,127026.0,105.2642,105.3235,105.1458,105.1754,127026.0
2024-02-23 10:25:00,106.57,106.58,106.02,106.09,343515.0,105.1656,105.1754,104.6228,104.6919,343515.0
2024-02-23 10:30:00,106.11,106.4,105.99,106.3,288632.0,104.7116,104.9978,104.5932,104.8991,288632.0
2024-02-23 10:35:00,106.34,106.35,106.14,106.24,168672.0,104.9386,104.9485,104.7412,104.8399,168672.0
2024-02-23 10:40:00,106.23,106.39,106.13,106.15,145852.0,104.83,104.9879,104.7314,104.7511,145852.0
2024-02-23 10:45:00,106.14,106.35,105.97,106.25,215424.0,104.7412,104.9485,104.5735,104.8498,215424.0
2024-02-23 10:50:00,106.26,106.47,106.17,106.36,100780.0,104.8597,105.0669,104.7708,104.9583,100780.0
2024-02-23 10:55:00,106.35,106.56,106.28,106.55,83093.0,104.9485,105.1557,104.8794,105.1458,83093.0
2024-02-23 11:00:00,106.54,106.64,106.37,106.43,67053.0,105.136,105.2346,104.9682,105.0274,67053.0
2024-02-23 11:05:00,106.43,106.45,106.1,106.12,119012.0,105.0274,105.0471,104.7018,104.7215,119012.0
2024-02-23 11:10:00,106.11,106.29,106.08,106.13,119772.0,104.7116,104.8893,104.682,104.7314,119772.0
2024-02-23 11:15:00,106.12,106.32,106.04,106.18,152538.0,104.7215,104.9189,104.6426,104.7807,152538.0
2024-02-23 11:20:00,106.18,106.35,106.14,106.34,117823.0,104.7807,104.9485,104.7412,104.9386,117823.0
2024-02-23 11:25:00,106.33,106.59,106.32,106.59,81605.0,104.9287,105.1853,104.9189,105.1853,81605.0
2024-02-23 11:30:00,106.58,106.7,106.47,106.63,78801.0,105.1754,105.2939,105.0669,105.2248,78801.0
2024-02-23 11:35:00,106.67,106.69,106.51,106.59,47929.0,105.2642,105.284,105.1064,105.1853,47929.0
2024-02-23 11:40:00,106.59,106.67,106.53,106.58,51183.0,105.1853,105.2642,105.1261,105.1754,51183.0
2024-02-23 11:45:00,106.56,106.7,106.48,106.65,47620.0,105.1557,105.2939,105.0768,105.2445,47620.0
2024-02-23 11:50:00,106.66,106.81,106.65,106.78,33219.0,105.2544,105.4024,105.2445,105.3728,33219.0
2024-02-23 11:55:00,106.78,106.88,106.73,106.75,42966.0,105.3728,105.4715,105.3235,105.3432,42966.0
2024-02-23 12:00:00,106.76,106.94,106.74,106.92,49881.0,105.3531,105.5307,105.3333,105.511,49881.0
2024-02-23 12:05:00,106.91,107.11,106.91,106.98,55580.0,105.5011,105.6985,105.5011,105.5702,55580.0
2024-02-23 12:10:00,106.97,107.14,106.94,107.02,51277.0,105.5603,105.7281,105.5307,105.6096,51277.0
2024-02-23 12:15:00,107.04,107.06,106.96,107.04,80352.0,105.6294,105.6491,105.5504,105.6294,80352.0
2024-02-23 12:20:00,107.05,107.19,106.99,107.17,49664.0,105.6392,105.7774,105.58,105.7577,49664.0
2024-02-23 12:25:00,107.18,107.2,107.0,107.06,31539.0,105.7675,105.7873,105.5899,105.6491,31539.0
2024-02-23 12:30:00,107.06,107.07,106.91,106.92,60917.0,105.6491,105.659,105.5011,105.511,60917.0
2024-02-23 12:35:00,106.91,107.09,106.84,107.09,54094.0,105.5011,105.6787,105.432,105.6787,54094.0
2024-02-23 12:40:00,107.09,107.16,107.09,107.15,23961.0,105.6787,105.7478,105.6787,105.7379,23961.0
2024-02-23 12:45:00,107.15,107.19,107.09,107.18,22157.0,105.7379,105.7774,105.6787,105.7675,22157.0
2024-02-23 12:50:00,107.18,107.23,107.11,107.14,46059.0,105.7675,105.8169,105.6985,105.7281,46059.0
2024-02-23 12:55:00,107.14,107.2,107.02,107.08,90055.0,105.7281,105.7873,105.6096,105.6688,90055.0
2024-02-23 13:00:00,107.12,107.21,107.05,107.05,104234.0,105.7083,105.7971,105.6392,105.6392,104234.0
2024-02-23 13:05:00,107.07,107.21,107.05,107.07,43949.0,105.659,105.7971,105.6392,105.659,43949.0
2024-02-23 13:10:00,107.05,107.24,107.05,107.24,60725.0,105.6392,105.8267,105.6392,105.8267,60725.0
2024-02-23 13:15:00,107.24,107.47,107.18,107.44,69531.0,105.8267,106.0537,105.7675,106.0241,69531.0
2024-02-23 13:20:00,107.45,107.59,107.4,107.56,113168.0,106.034,106.1721,105.9846,106.1425,113168.0
2024-02-23 13:25:00,107.54,107.54,107.4,107.44,30836.0,106.1228,106.1228,105.9846,106.0241,30836.0
2024-02-23 13:30:00,107.44,107.47,107.31,107.43,42402.0,106.0241,106.0537,105.8958,106.0142,42402.0
2024-02-23 13:35:00,107.42,107.5,107.42,107.49,35006.0,106.0044,106.0833,106.0044,106.0734,35006.0
2024-02-23 13:40:00,107.49,107.52,107.43,107.48,63865.0,106.0734,106.103,106.0142,106.0636,63865.0
2024-02-23 13:45:00,107.48,107.67,107.44,107.65,54553.0,106.0636,106.2511,106.0241,106.2313,54553.0
2024-02-23 13:50:00,107.66,107.67,107.51,107.66,63565.0,106.2412,106.2511,106.0932,106.2412,63565.0
2024-02-23 13:55:00,107.65,107.67,107.47,107.51,56974.0,106.2313,106.2511,106.0537,106.0932,56974.0
2024-02-23 14:00:00,107.5,107.54,107.38,107.51,61740.0,106.0833,106.1228,105.9649,106.0932,61740.0
2024-02-23 14:05:00,107.51,107.67,107.48,107.65,37425.0,106.0932,106.2511,106.0636,106.2313,37425.0
2024-02-23 14:10:00,107.65,107.75,107.56,107.7,40563.0,106.2313,106.33,106.1425,106.2807,40563.0
2024-02-23 14:15:00,107.7,107.81,107.69,107.75,62253.0,106.2807,106.3892,106.2708,106.33,62253.0
2024-02-23 14:20:00,107.76,107.78,107.58,107.58,53283.0,106.3399,106.3596,106.1623,106.1623,53283.0
2024-02-23 14:25:00,107.57,107.63,107.55,107.59,36199.0,106.1524,106.2116,106.1327,106.1721,36199.0
2024-02-23 14:30:00,107.6,107.63,107.44,107.47,53539.0,106.182,106.2116,106.0241,106.0537,53539.0
2024-02-23 14:35:00,107.49,107.49,107.32,107.35,70957.0,106.0734,106.0734,105.9057,105.9353,70957.0
2024-02-23 14:40:00,107.35,107.35,107.15,107.23,101983.0,105.9353,105.9353,105.7379,105.8169,101983.0
2024-02-23 14:45:00,107.23,107.39,107.23,107.38,38558.0,105.8169,105.9748,105.8169,105.9649,38558.0
2024-02-23 14:50:00,107.38,107.45,107.37,107.41,40325.0,105.9649,106.034,105.955,105.9945,40325.0
2024-02-23 14:55:00,107.42,107.46,107.36,107.45,41506.0,106.0044,106.0438,105.9452,106.034,41506.0
2024-02-23 15:00:00,107.45,107.54,107.42,107.54,43628.0,106.034,106.1228,106.0044,106.1228,43628.0
2024-02-23 15:05:00,107.55,107.55,107.45,107.48,43086.0,106.1327,106.1327,106.034,106.0636,43086.0
2024-02-23 15:10:00,107.47,107.66,107.47,107.65,36498.0,106.0537,106.2412,106.0537,106.2313,36498.0
2024-02-23 15:15:00,107.65,107.71,107.64,107.7,54209.0,106.2313,106.2905,106.2215,106.2807,54209.0
2024-02-23 15:20:00,107.7,107.72,107.61,107.71,67194.0,106.2807,106.3004,106.1919,106.2905,67194.0
2024-02-23 15:25:00,107.7,107.71,107.59,107.63,49696.0,106.2807,106.2905,106.1721,106.2116,49696.0
2024-02-23 15:30:00,107.61,107.68,107.54,107.67,64035.0,106.1919,106.2609,106.1228,106.2511,64035.0
2024-02-23 15:35:00,107.68,107.77,107.63,107.75,69251.0,106.2609,106.3498,106.2116,106.33,69251.0
2024-02-23 15:40:00,107.76,107.76,107.66,107.7,68386.0,106.3399,106.3399,106.2412,106.2807,68386.0
2024-02-23 15:45:00,107.7,107.88,107.69,107.84,74767.0,106.2807,106.4583,106.2708,106.4188,74767.0
2024-02-23 15:50:00,107.84,107.88,107.76,107.8,122634.0,106.4188,106.4583,106.3399,106.3794,122634.0
2024-02-23 15:55:00,107.79,107.9,107.73,107.77,393214.0,106.3695,106.478,106.3103,106.3498,393214.0
2024-02-26 09:30:00,107.52,108.19,107.38,108.16,292183.0,106.103,106.7642,105.9649,106.7346,292183.0
2024-02-26 09:35:00,108.16,108.55,108.01,108.21,106883.0,106.7346,107.1195,106.5866,106.784,106883.0
2024-02-26 09:40:00,108.23,108.24,108.01,108.23,85083.0,106.8037,106.8136,106.5866,106.8037,85083.0
2024-02-26 09:45:00,108.24,108.32,108.02,108.15,86800.0,106.8136,106.8925,106.5965,106.7247,86800.0
2024-02-26 09:50:00,108.15,108.54,108.15,108.47,71365.0,106.7247,107.1096,106.7247,107.0405,71365.0
2024-02-26 09:55:00,108.48,108.55,108.35,108.47,89355.0,107.0504,107.1195,106.9221,107.0405,89355.0
2024-02-26 10:00:00,108.47,108.57,108.37,108.54,113665.0,107.0405,107.1392,106.9418,107.1096,113665.0
2024-02-26 10:05:00,108.53,108.67,108.43,108.59,74542.0,107.0997,107.2379,107.0011,107.1589,74542.0
2024-02-26 10:10:00,108.58,108.76,108.49,108.51,83108.0,107.1491,107.3267,107.0603,107.08,83108.0
2024-02-26 10:15:00,108.51,108.71,108.46,108.46,59277.0,107.08,107.2774,107.0307,107.0307,59277.0
2024-02-26 10:20:00,108.47,108.58,108.45,108.52,40453.0,107.0405,107.1491,107.0208,107.0899,40453.0
2024-02-26 10:25:00,108.52,108.54,108.37,108.47,49389.0,107.0899,107.1096,106.9418,107.0405,49389.0
2024-02-26 10:30:00,108.46,108.5,108.26,108.5,61767.0,107.0307,107.0701,106.8333,107.0701,61767.0
2024-02-26 10:35:00,108.5,108.56,108.29,108.37,60346.0,107.0701,107.1293,106.8629,106.9418,60346.0
2024-02-26 10:40:00,108.37,108.49,108.27,108.29,50758.0,106.9418,107.0603,106.8432,106.8629,50758.0
2024-02-26 10:45:00,108.28,108.45,108.24,108.42,50274.0,106.853,107.0208,106.8136,106.9912,50274.0
2024-02-26 10:50:00,108.43,108.47,108.36,108.47,58032.0,107.0011,107.0405,106.932,107.0405,58032.0
2024-02-26 10:55:00,108.47,108.56,108.34,108.37,104727.0,107.0405,107.1293,106.9122,106.9418,104727.0
2024-02-26 11:00:00,108.37,108.65,108.36,108.65,49505.0,106.9418,107.2182,106.932,107.2182,49505.0
2024-02-26 11:05:00,108.64,108.67,108.45,108.52,47308.0,107.2083,107.2379,107.0208,107.0899,47308.0
2024-02-26 11:10:00,108.52,108.62,108.45,108.61,40611.0,107.0899,107.1886,107.0208,107.1787,40611.0
2024-02-26 11:15:00,108.61,108.69,108.6,108.66,48333.0,107.1787,107.2576,107.1688,107.228,48333.0
2024-02-26 11:20:00,108.66,108.67,108.51,108.54,40240.0,107.228,107.2379,107.08,107.1096,40240.0
2024-02-26 11:25:00,108.53,108.64,108.52,108.55,56618.0,107.0997,107.2083,107.0899,107.1195,56618.0
2024-02-26 11:30:00,108.54,108.55,108.45,108.45,47797.0,107.1096,107.1195,107.0208,107.0208,47797.0
2024-02-26 11:35:00,108.45,108.46,108.37,108.38,60845.0,107.0208,107.0307,106.9418,106.9517,60845.0
2024-02-26 11:40:00,108.38,108.43,108.32,108.37,47269.0,106.9517,107.0011,106.8925,106.9418,47269.0
2024-02-26 11:45:00,108.37,108.56,108.34,108.53,64209.0,106.9418,107.1293,106.9122,107.0997,64209.0
2024-02-26 11:50:00,108.55,108.6,108.46,108.46,33394.0,107.1195,107.1688,107.0307,107.0307,33394.0
2024-02-26 11:55:00,108.46,108.47,108.37,108.39,32486.0,107.0307,107.0405,106.9418,106.9616,32486.0
2024-02-26 12:00:00,108.4,108.45,108.25,108.41,61574.0,106.9715,107.0208,106.8234,106.9813,61574.0
2024-02-26 12:05:00,108.43,108.44,108.17,108.19,34021.0,107.0011,107.0109,106.7445,106.7642,34021.0
2024-02-26 12:10:00,108.18,108.27,108.13,108.27,29203.0,106.7543,106.8432,106.705,106.8432,29203.0
2024-02-26 12:15:00,108.27,108.29,108.19,108.23,25056.0,106.8432,106.8629,106.7642,106.8037,25056.0
2024-02-26 12:20:00,108.23,108.28,108.19,108.2,28253.0,106.8037,106.853,106.7642,106.7741,28253.0
2024-02-26 12:25:00,108.21,108.21,108.06,108.08,31851.0,106.784,106.784,106.6359,106.6557,31851.0
2024-02-26 12:30:00,108.08,108.16,108.08,108.12,47637.0,106.6557,106.7346,106.6557,106.6951,47637.0
2024-02-26 12:35:00,108.11,108.13,108.06,108.08,28918.0,106.6853,106.705,106.6359,106.6557,28918.0
2024-02-26 12:40:00,108.08,108.09,107.98,108.0,41060.0,106.6557,106.6655,106.557,106.5767,41060.0
2024-02-26 12:45:00,108.0,108.0,107.93,107.97,29219.0,106.5767,106.5767,106.5076,106.5471,29219.0
2024-02-26 12:50:00,107.97,107.97,107.82,107.84,47427.0,106.5471,106.5471,106.3991,106.4188,47427.0
2024-02-26 12:55:00,107.84,107.99,107.84,107.98,102606.0,106.4188,106.5669,106.4188,106.557,102606.0
2024-02-26 13:00:00,107.98,107.98,107.82,107.92,22371.0,106.557,106.557,106.3991,106.4978,22371.0
2024-02-26 13:05:00,107.93,107.98,107.89,107.95,36614.0,106.5076,106.557,106.4682,106.5274,36614.0
2024-02-26 13:10:00,107.96,108.08,107.95,108.08,36550.0,106.5372,106.6557,106.5274,106.6557,36550.0
2024-02-26 13:15:00,108.06,108.13,108.03,108.04,48909.0,106.6359,106.705,106.6063,106.6162,48909.0
2024-02-26 13:20:00,108.03,108.1,107.96,107.96,60586.0,106.6063,106.6754,106.5372,106.5372,60586.0
2024-02-26 13:25:00,107.95,107.96,107.82,107.9,39450.0,106.5274,106.5372,106.3991,106.478,39450.0
2024-02-26 13:30:00,107.91,107.91,107.74,107.76,34952.0,106.4879,106.4879,106.3201,106.3399,34952.0
2024-02-26 13:35:00,107.75,107.75,107.69,107.74,31521.0,106.33,106.33,106.2708,106.3201,31521.0
2024-02-26 13:40:00,107.74,107.8,107.72,107.78,54459.0,106.3201,106.3794,106.3004,106.3596,54459.0
2024-02-26 13:45:00,107.79,107.9,107.76,107.9,43972.0,106.3695,106.478,106.3399,106.478,43972.0
2024-02-26 13:50:00,107.9,107.93,107.87,107.92,36725.0,106.478,106.5076,106.4484,106.4978,36725.0
2024-02-26 13:55:00,107.91,107.93,107.82,107.86,27305.0,106.4879,106.5076,106.3991,106.4386,27305.0
2024-02-26 14:00:00,107.85,107.95,107.84,107.9,31126.0,106.4287,106.5274,106.4188,106.478,31126.0
2024-02-26 14:05:00,107.9,107.93,107.75,107.77,41909.0,106.478,106.5076,106.33,106.3498,41909.0
2024-02-26 14:10:00,107.77,107.83,107.65,107.67,51995.0,106.3498,106.409,106.2313,106.2511,51995.0
2024-02-26 14:15:00,107.69,107.69,107.62,107.66,29212.0,106.2708,106.2708,106.2017,106.2412,29212.0
2024-02-26 14:20:00,107.67,107.68,107.54,107.61,49307.0,106.2511,106.2609,106.1228,106.1919,49307.0
2024-02-26 14:25:00,107.61,107.63,107.56,107.59,35197.0,106.1919,106.2116,106.1425,106.1721,35197.0
2024-02-26 14:30:00,107.59,107.62,107.53,107.54,39186.0,106.1721,106.2017,106.1129,106.1228,39186.0
2024-02-26 14:35:00,107.54,107.58,107.52,107.53,44512.0,106.1228,106.1623,106.103,106.1129,44512.0
2024-02-26 14:40:00,107.53,107.63,107.49,107.63,33796.0,106.1129,106.2116,106.0734,106.2116,33796.0
2024-02-26 14:45:00,107.62,107.71,107.6,107.68,41884.0,106.2017,106.2905,106.182,106.2609,41884.0
2024-02-26 14:50:00,107.69,107.72,107.65,107.67,33953.0,106.2708,106.3004,106.2313,106.2511,33953.0
2024-02-26 14:55:00,107.67,107.69,107.61,107.63,30262.0,106.2511,106.2708,106.1919,106.2116,30262.0
2024-02-26 15:00:00,107.63,107.71,107.58,107.67,46025.0,106.2116,106.2905,106.1623,106.2511,46025.0
2024-02-26 15:05:00,107.67,107.75,107.66,107.73,50215.0,106.2511,106.33,106.2412,106.3103,50215.0
2024-02-26 15:10:00,107.73,107.92,107.72,107.88,67678.0,106.3103,106.4978,106.3004,106.4583,67678.0
2024-02-26 15:15:00,107.87,107.92,107.79,107.83,85863.0,106.4484,106.4978,106.3695,106.409,85863.0
2024-02-26 15:20:00,107.83,107.88,107.79,107.85,62025.0,106.409,106.4583,106.3695,106.4287,62025.0
2024-02-26 15:25:00,107.84,107.88,107.78,107.83,62928.0,106.4188,106.4583,106.3596,106.409,62928.0
2024-02-26 15:30:00,107.83,107.83,107.65,107.73,73649.0,106.409,106.409,106.2313,106.3103,73649.0
2024-02-26 15:35:00,107.73,107.84,107.71,107.79,63912.0,106.3103,106.4188,106.2905,106.3695,63912.0
2024-02-26 15:40:00,107.8,107.82,107.7,107.75,107273.0,106.3794,106.3991,106.2807,106.33,107273.0
2024-02-26 15:45:00,107.75,107.87,107.73,107.84,87648.0,106.33,106.4484,106.3103,106.4188,87648.0
2024-02-26 15:50:00,107.84,107.86,107.65,107.78,221657.0,106.4188,106.4386,106.2313,106.3596,221657.0
2024-02-26 15:55:00,107.78,107.81,107.59,107.69,348654.0,106.3596,106.3892,106.1721,106.2708,348654.0
2024-02-27 09:30:00,107.78,108.32,107.76,108.06,203551.0,106.3596,106.8925,106.3399,106.6359,203551.0
2024-02-27 09:35:00,108.09,108.54,108.05,108.52,116682.0,106.6655,107.1096,106.6261,107.0899,116682.0
2024-02-27 09:40:00,108.53,108.55,108.33,108.5,86399.0,107.0997,107.1195,106.9024,107.0701,86399.0
2024-02-27 09:45:00,108.49,108.56,108.1,108.22,97842.0,107.0603,107.1293,106.6754,106.7938,97842.0
2024-02-27 09:50:00,108.2,108.27,108.02,108.17,57274.0,106.7741,106.8432,106.5965,106.7445,57274.0
2024-02-27 09:55:00,108.18,108.24,108.03,108.2,45690.0,106.7543,106.8136,106.6063,106.7741,45690.0
2024-02-27 10:00:00,108.2,108.29,108.02,108.21,57906.0,106.7741,106.8629,106.5965,106.784,57906.0
2024-02-27 10:05:00,108.2,108.28,108.07,108.07,65253.0,106.7741,106.853,106.6458,106.6458,65253.0
2024-02-27 10:10:00,108.08,108.24,108.0,108.03,253827.0,106.6557,106.8136,106.5767,106.6063,253827.0
2024-02-27 10:15:00,108.02,108.1,107.87,108.06,64889.0,106.5965,106.6754,106.4484,106.6359,64889.0
2024-02-27 10:20:00,108.06,108.23,108.06,108.23,53590.0,106.6359,106.8037,106.6359,106.8037,53590.0
2024-02-27 10:25:00,108.23,108.23,108.01,108.09,45808.0,106.8037,106.8037,106.5866,106.6655,45808.0
2024-02-27 10:30:00,108.07,108.14,107.99,108.12,40068.0,106.6458,106.7149,106.5669,106.6951,40068.0
2024-02-27 10:35:00,108.12,108.19,108.04,108.06,39036.0,106.6951,106.7642,106.6162,106.6359,39036.0
2024-02-27 10:40:00,108.03,108.19,108.02,108.06,42046.0,106.6063,106.7642,106.5965,106.6359,42046.0
2024-02-27 10:45:00,108.07,108.19,108.02,108.08,55361.0,106.6458,106.7642,106.5965,106.6557,55361.0
2024-02-27 10:50:00,108.07,108.15,108.05,108.15,75582.0,106.6458,106.7247,106.6261,106.7247,75582.0
2024-02-27 10:55:00,108.15,108.3,108.14,108.22,80722.0,106.7247,106.8728,106.7149,106.7938,80722.0
2024-02-27 11:00:00,108.2,108.32,108.18,108.28,47349.0,106.7741,106.8925,106.7543,106.853,47349.0
2024-02-27 11:05:00,108.29,108.32,108.21,108.26,65744.0,106.8629,106.8925,106.784,106.8333,65744.0
2024-02-27 11:10:00,108.23,108.29,108.21,108.27,54400.0,106.8037,106.8629,106.784,106.8432,54400.0
2024-02-27 11:15:00,108.27,108.35,108.16,108.35,106421.0,106.8432,106.9221,106.7346,106.9221,106421.0
2024-02-27 11:20:00,108.33,108.46,108.32,108.42,52853.0,106.9024,107.0307,106.8925,106.9912,52853.0
2024-02-27 11:25:00,108.43,108.5,108.37,108.47,87167.0,107.0011,107.0701,106.9418,107.0405,87167.0
2024-02-27 11:30:00,108.46,108.52,108.33,108.41,65698.0,107.0307,107.0899,106.9024,106.9813,65698.0
2024-02-27 11:35:00,108.38,108.51,108.35,108.42,41328.0,106.9517,107.08,106.9221,106.9912,41328.0
2024-02-27 11:40:00,108.41,108.47,108.34,108.4,36969.0,106.9813,107.0405,106.9122,106.9715,36969.0
2024-02-27 11:45:00,108.4,108.46,108.37,108.44,28791.0,106.9715,107.0307,106.9418,107.0109,28791.0
2024-02-27 11:50:00,108.44,108.5,108.4,108.43,18312.0,107.0109,107.0701,106.9715,107.0011,18312.0
2024-02-27 11:55:00,108.44,108.53,108.42,108.53,31057.0,107.0109,107.0997,106.9912,107.0997,31057.0
2024-02-27 12:00:00,108.53,108.72,108.53,108.56,53396.0,107.0997,107.2872,107.0997,107.1293,53396.0
2024-02-27 12:05:00,108.56,108.59,108.48,108.49,32426.0,107.1293,107.1589,107.0504,107.0603,32426.0
2024-02-27 12:10:00,108.49,108.53,108.4,108.41,25582.0,107.0603,107.0997,106.9715,106.9813,25582.0
2024-02-27 12:15:00,108.4,108.4,108.29,108.32,42685.0,106.9715,106.9715,106.8629,106.8925,42685.0
2024-02-27 12:20:00,108.32,108.35,108.2,108.22,42118.0,106.8925,106.9221,106.7741,106.7938,42118.0
2024-02-27 12:25:00,108.22,108.32,108.2,108.26,31612.0,106.7938,106.8925,106.7741,106.8333,31612.0
2024-02-27 12:30:00,108.25,108.33,108.23,108.33,32507.0,106.8234,106.9024,106.8037,106.9024,32507.0
2024-02-27 12:35:00,108.32,108.4,108.28,108.29,77295.0,106.8925,106.9715,106.853,106.8629,77295.0
2024-02-27 12:40:00,108.29,108.31,108.23,108.31,21626.0,106.8629,106.8826,106.8037,106.8826,21626.0
2024-02-27 12:45:00,108.31,108.35,108.22,108.23,33119.0,106.8826,106.9221,106.7938,106.8037,33119.0
2024-02-27 12:50:00,108.22,108.38,108.22,108.37,52157.0,106.7938,106.9517,106.7938,106.9418,52157.0
2024-02-27 12:55:00,108.37,108.38,108.29,108.3,55284.0,106.9418,106.9517,106.8629,106.8728,55284.0
2024-02-27 13:00:00,108.3,108.39,108.24,108.36,62844.0,106.8728,106.9616,106.8136,106.932,62844.0
2024-02-27 13:05:00,108.36,108.37,108.3,108.36,32386.0,106.932,106.9418,106.8728,106.932,32386.0
2024-02-27 13:10:00,108.37,108.51,108.36,108.5,36150.0,106.9418,107.08,106.932,107.0701,36150.0
2024-02-27 13:15:00,108.5,108.57,108.49,108.56,29658.0,107.0701,107.1392,107.0603,107.1293,29658.0
2024-02-27 13:20:00,108.56,108.58,108.51,108.57,36711.0,107.1293,107.1491,107.08,107.1392,36711.0
2024-02-27 13:25:00,108.58,108.7,108.57,108.63,30917.0,107.1491,107.2675,107.1392,107.1984,30917.0
2024-02-27 13:30:00,108.62,108.83,108.59,108.81,61128.0,107.1886,107.3958,107.1589,107.376,61128.0
2024-02-27 13:35:00,108.81,108.89,108.8,108.84,65096.0,107.376,107.455,107.3662,107.4057,65096.0
2024-02-27 13:40:00,108.84,108.98,108.83,108.97,65508.0,107.4057,107.5438,107.3958,107.5339,65508.0
2024-02-27 13:45:00,108.97,109.09,108.96,109.0,129817.0,107.5339,107.6524,107.5241,107.5635,129817.0
2024-02-27 13:50:00,108.99,108.99,108.84,108.97,56962.0,107.5537,107.5537,107.4057,107.5339,56962.0
2024-02-27 13:55:00,108.97,109.05,108.9,108.99,52966.0,107.5339,107.6129,107.4649,107.5537,52966.0
2024-02-27 14:00:00,108.98,109.03,108.95,108.98,43765.0,107.5438,107.5931,107.5142,107.5438,43765.0
2024-02-27 14:05:00,108.98,108.99,108.85,108.87,71573.0,107.5438,107.5537,107.4155,107.4353,71573.0
2024-02-27 14:10:00,108.86,109.0,108.86,108.89,41310.0,107.4254,107.5635,107.4254,107.455,41310.0
2024-02-27 14:15:00,108.89,108.9,108.82,108.83,48982.0,107.455,107.4649,107.3859,107.3958,48982.0
2024-02-27 14:20:00,108.83,108.84,108.76,108.77,46861.0,107.3958,107.4057,107.3267,107.3366,46861.0
2024-02-27 14:25:00,108.77,108.78,108.69,108.75,42774.0,107.3366,107.3464,107.2576,107.3168,42774.0
2024-02-27 14:30:00,108.75,108.83,108.74,108.83,31599.0,107.3168,107.3958,107.307,107.3958,31599.0
2024-02-27 14:35:00,108.83,108.84,108.79,108.8,27641.0,107.3958,107.4057,107.3563,107.3662,27641.0
2024-02-27 14:40:00,108.8,108.88,108.79,108.88,29029.0,107.3662,107.4451,107.3563,107.4451,29029.0
2024-02-27 14:45:00,108.89,108.94,108.86,108.9,38676.0,107.455,107.5043,107.4254,107.4649,38676.0
2024-02-27 14:50:00,108.89,108.93,108.85,108.93,30978.0,107.455,107.4945,107.4155,107.4945,30978.0
2024-02-27 14:55:00,108.93,108.98,108.93,108.95,29291.0,107.4945,107.5438,107.4945,107.5142,29291.0
2024-02-27 15:00:00,108.96,108.97,108.88,108.93,40015.0,107.5241,107.5339,107.4451,107.4945,40015.0
2024-02-27 15:05:00,108.94,108.99,108.91,108.98,40293.0,107.5043,107.5537,107.4747,107.5438,40293.0
2024-02-27 15:10:00,108.99,109.08,108.99,109.08,47311.0,107.5537,107.6425,107.5537,107.6425,47311.0
2024-02-27 15:15:00,109.08,109.08,108.97,109.0,48634.0,107.6425,107.6425,107.5339,107.5635,48634.0
2024-02-27 15:20:00,108.99,109.09,108.94,109.09,40368.0,107.5537,107.6524,107.5043,107.6524,40368.0
2024-02-27 15:25:00,109.09,109.17,109.05,109.12,53093.0,107.6524,107.7313,107.6129,107.682,53093.0
2024-02-27 15:30:00,109.12,109.24,109.11,109.2,78853.0,107.682,107.8004,107.6721,107.7609,78853.0
2024-02-27 15:35:00,109.2,109.31,109.16,109.28,78650.0,107.7609,107.8695,107.7214,107.8399,78650.0
2024-02-27 15:40:00,109.29,109.39,109.26,109.33,113407.0,107.8497,107.9484,107.8201,107.8892,113407.0
2024-02-27 15:45:00,109.33,109.4,109.25,109.39,92838.0,107.8892,107.9583,107.8102,107.9484,92838.0
2024-02-27 15:50:00,109.39,109.49,109.32,109.34,171210.0,107.9484,108.0471,107.8793,107.8991,171210.0
2024-02-27 15:55:00,109.33,109.58,109.31,109.45,509396.0,107.8892,108.1359,107.8695,108.0076,509396.0
2024-02-28 09:30:00,108.78,109.02,108.66,108.72,217986.0,107.3464,107.5833,107.228,107.2872,217986.0
2024-02-28 09:35:00,108.74,109.36,108.74,109.35,82627.0,107.307,107.9188,107.307,107.9089,82627.0
2024-02-28 09:40:00,109.38,109.9,109.38,109.84,150209.0,107.9385,108.4517,107.9385,108.3925,150209.0
2024-02-28 09:45:00,109.83,110.06,109.77,109.92,207879.0,108.3826,108.6096,108.3234,108.4714,207879.0
2024-02-28 09:50:00,109.92,109.99,109.65,109.81,75530.0,108.4714,108.5405,108.205,108.3629,75530.0
2024-02-28 09:55:00,109.83,109.98,109.75,109.98,69189.0,108.3826,108.5306,108.3037,108.5306,69189.0
2024-02-28 10:00:00,109.98,110.13,109.91,110.11,107767.0,108.5306,108.6787,108.4616,108.6589,107767.0
2024-02-28 10:05:00,110.11,110.25,110.03,110.12,102105.0,108.6589,108.7971,108.58,108.6688,102105.0
2024-02-28 10:10:00,110.13,110.5,110.12,110.41,143186.0,108.6787,109.0438,108.6688,108.955,143186.0
2024-02-28 10:15:00,110.41,110.46,109.98,110.11,79116.0,108.955,109.0043,108.5306,108.6589,79116.0
2024-02-28 10:20:00,110.1,110.27,110.06,110.25,61723.0,108.649,108.8168,108.6096,108.7971,61723.0
2024-02-28 10:25:00,110.25,110.38,110.23,110.34,50134.0,108.7971,108.9254,108.7773,108.8859,50134.0
2024-02-28 10:30:00,110.33,110.47,110.21,110.46,45222.0,108.876,109.0142,108.7576,109.0043,45222.0
2024-02-28 10:35:00,110.47,110.54,110.39,110.39,59251.0,109.0142,109.0832,108.9352,108.9352,59251.0
2024-02-28 10:40:00,110.39,110.51,110.37,110.43,46445.0,108.9352,109.0536,108.9155,108.9747,46445.0
2024-02-28 10:45:00,110.44,110.57,110.44,110.49,91867.0,108.9846,109.1129,108.9846,109.0339,91867.0
2024-02-28 10:50:00,110.47,110.53,110.42,110.48,45504.0,109.0142,109.0734,108.9648,109.024,45504.0
2024-02-28 10:55:00,110.48,110.57,110.38,110.51,47881.0,109.024,109.1129,108.9254,109.0536,47881.0
2024-02-28 11:00:00,110.51,110.57,110.45,110.51,98427.0,109.0536,109.1129,108.9944,109.0536,98427.0
2024-02-28 11:05:00,110.5,110.64,110.5,110.58,78868.0,109.0438,109.1819,109.0438,109.1227,78868.0
2024-02-28 11:10:00,110.59,110.69,110.59,110.61,97232.0,109.1326,109.2313,109.1326,109.1523,97232.0
2024-02-28 11:15:00,110.61,110.69,110.6,110.65,71456.0,109.1523,109.2313,109.1425,109.1918,71456.0
2024-02-28 11:20:00,110.66,110.71,110.52,110.56,77313.0,109.2017,109.251,109.0635,109.103,77313.0
2024-02-28 11:25:00,110.56,110.59,110.51,110.51,131333.0,109.103,109.1326,109.0536,109.0536,131333.0
2024-02-28 11:30:00,110.51,110.59,110.48,110.57,165242.0,109.0536,109.1326,109.024,109.1129,165242.0
2024-02-28 11:35:00,110.56,110.59,110.54,110.58,92410.0,109.103,109.1326,109.0832,109.1227,92410.0
2024-02-28 11:40:00,110.58,110.6,110.38,110.44,113423.0,109.1227,109.1425,108.9254,108.9846,113423.0
2024-02-28 11:45:00,110.44,110.77,110.43,110.73,90505.0,108.9846,109.3102,108.9747,109.2707,90505.0
2024-02-28 11:50:00,110.73,110.75,110.63,110.7,47819.0,109.2707,109.2905,109.1721,109.2411,47819.0
2024-02-28 11:55:00,110.7,110.84,110.7,110.74,64608.0,109.2411,109.3793,109.2411,109.2806,64608.0
2024-02-28 12:00:00,110.73,110.84,110.69,110.83,42053.0,109.2707,109.3793,109.2313,109.3694,42053.0
2024-02-28 12:05:00,110.84,110.84,110.7,110.7,65864.0,109.3793,109.3793,109.2411,109.2411,65864.0
2024-02-28 12:10:00,110.7,110.76,110.66,110.75,43847.0,109.2411,109.3003,109.2017,109.2905,43847.0
2024-02-28 12:15:00,110.74,110.75,110.56,110.6,49699.0,109.2806,109.2905,109.103,109.1425,49699.0
2024-02-28 12:20:00,110.58,110.74,110.57,110.74,66220.0,109.1227,109.2806,109.1129,109.2806,66220.0
2024-02-28 12:25:00,110.73,110.85,110.73,110.82,70005.0,109.2707,109.3892,109.2707,109.3596,70005.0
2024-02-28 12:30:00,110.82,110.85,110.62,110.63,129949.0,109.3596,109.3892,109.1622,109.1721,129949.0
2024-02-28 12:35:00,110.62,110.73,110.62,110.63,71881.0,109.1622,109.2707,109.1622,109.1721,71881.0
2024-02-28 12:40:00,110.63,110.79,110.62,110.78,57322.0,109.1721,109.33,109.1622,109.3201,57322.0
2024-02-28 12:45:00,110.79,110.9,110.77,110.87,62344.0,109.33,109.4385,109.3102,109.4089,62344.0
2024-02-28 12:50:00,110.86,110.93,110.79,110.8,92102.0,109.399,109.4681,109.33,109.3398,92102.0
2024-02-28 12:55:00,110.8,110.91,110.75,110.9,73279.0,109.3398,109.4484,109.2905,109.4385,73279.0
2024-02-28 13:00:00,110.91,110.98,110.85,110.97,90579.0,109.4484,109.5174,109.3892,109.5076,90579.0
2024-02-28 13:05:00,110.98,110.98,110.82,110.86,63600.0,109.5174,109.5174,109.3596,109.399,63600.0
2024-02-28 13:10:00,110.86,110.92,110.78,110.91,42250.0,109.399,109.4582,109.3201,109.4484,42250.0
2024-02-28 13:15:00,110.92,110.95,110.82,110.85,110516.0,109.4582,109.4878,109.3596,109.3892,110516.0
2024-02-28 13:20:00,110.86,110.86,110.73,110.79,57838.0,109.399,109.399,109.2707,109.33,57838.0
2024-02-28 13:25:00,110.8,110.82,110.73,110.75,58358.0,109.3398,109.3596,109.2707,109.2905,58358.0
2024-02-28 13:30:00,110.76,110.81,110.73,110.76,95264.0,109.3003,109.3497,109.2707,109.3003,95264.0
2024-02-28 13:35:00,110.76,110.8,110.71,110.72,64557.0,109.3003,109.3398,109.251,109.2609,64557.0
2024-02-28 13:40:00,110.72,110.73,110.59,110.64,74676.0,109.2609,109.2707,109.1326,109.1819,74676.0
2024-02-28 13:45:00,110.63,110.65,110.56,110.61,39352.0,109.1721,109.1918,109.103,109.1523,39352.0
2024-02-28 13:50:00,110.61,110.63,110.57,110.59,47103.0,109.1523,109.1721,109.1129,109.1326,47103.0
2024-02-28 13:55:00,110.6,110.72,110.59,110.65,77085.0,109.1425,109.2609,109.1326,109.1918,77085.0
2024-02-28 14:00:00,110.65,110.71,110.63,110.67,59909.0,109.1918,109.251,109.1721,109.2115,59909.0
2024-02-28 14:05:00,110.66,110.66,110.47,110.57,110976.0,109.2017,109.2017,109.0142,109.1129,110976.0
2024-02-28 14:10:00,110.56,110.58,110.37,110.37,116031.0,109.103,109.1227,108.9155,108.9155,116031.0
2024-02-28 14:15:00,110.37,110.43,110.27,110.4,63836.0,108.9155,108.9747,108.8168,108.9451,63836.0
2024-02-28 14:20:00,110.4,110.41,110.31,110.34,64235.0,108.9451,108.955,108.8563,108.8859,64235.0
2024-02-28 14:25:00,110.35,110.45,110.31,110.33,66330.0,108.8958,108.9944,108.8563,108.876,66330.0
2024-02-28 14:30:00,110.34,110.34,110.21,110.25,46922.0,108.8859,108.8859,108.7576,108.7971,46922.0
2024-02-28 14:35:00,110.23,110.35,110.17,110.34,71793.0,108.7773,108.8958,108.7181,108.8859,71793.0
2024-02-28 14:40:00,110.34,110.41,110.28,110.38,44589.0,108.8859,108.955,108.8267,108.9254,44589.0
2024-02-28 14:45:00,110.38,110.47,110.37,110.42,56317.0,108.9254,109.0142,108.9155,108.9648,56317.0
2024-02-28 14:50:00,110.43,110.44,110.33,110.4,46593.0,108.9747,108.9846,108.876,108.9451,46593.0
2024-02-28 14:55:00,110.41,110.53,110.39,110.53,45025.0,108.955,109.0734,108.9352,109.0734,45025.0
2024-02-28 15:00:00,110.53,110.79,110.53,110.74,105520.0,109.0734,109.33,109.0734,109.2806,105520.0
2024-02-28 15:05:00,110.73,110.75,110.62,110.68,85075.0,109.2707,109.2905,109.1622,109.2214,85075.0
2024-02-28 15:10:00,110.68,110.75,110.64,110.69,80458.0,109.2214,109.2905,109.1819,109.2313,80458.0
2024-02-28 15:15:00,110.7,110.79,110.63,110.72,84992.0,109.2411,109.33,109.1721,109.2609,84992.0
2024-02-28 15:20:00,110.73,110.83,110.67,110.77,75315.0,109.2707,109.3694,109.2115,109.3102,75315.0
2024-02-28 15:25:00,110.8,110.81,110.7,110.75,110362.0,109.3398,109.3497,109.2411,109.2905,110362.0
2024-02-28 15:30:00,110.75,110.87,110.73,110.78,110509.0,109.2905,109.4089,109.2707,109.3201,110509.0
2024-02-28 15:35:00,110.78,110.85,110.74,110.78,92852.0,109.3201,109.3892,109.2806,109.3201,92852.0
2024-02-28 15:40:00,110.77,110.91,110.76,110.91,157621.0,109.3102,109.4484,109.3003,109.4484,157621.0
2024-02-28 15:45:00,110.91,111.04,110.83,110.87,268520.0,109.4484,109.5767,109.3694,109.4089,268520.0
2024-02-28 15:50:00,110.86,110.99,110.83,110.87,220552.0,109.399,109.5273,109.3694,109.4089,220552.0
2024-02-28 15:55:00,110.87,110.97,110.73,110.81,667627.0,109.4089,109.5076,109.2707,109.3497,667627.0
2024-02-29 09:30:00,111.14,112.75,111.07,112.24,578872.0,109.6753,111.2641,109.6063,110.7608,578872.0
2024-02-29 09:35:00,112.2,112.51,112.13,112.41,137202.0,110.7214,111.0273,110.6523,110.9286,137202.0
2024-02-29 09:40:00,112.35,112.41,111.77,111.87,131181.0,110.8694,110.9286,110.297,110.3957,131181.0
2024-02-29 09:45:00,111.89,111.98,111.75,111.9,88311.0,110.4155,110.5043,110.2773,110.4253,88311.0
2024-02-29 09:50:00,111.89,112.03,111.8,111.86,69857.0,110.4155,110.5536,110.3266,110.3859,69857.0
2024-02-29 09:55:00,111.87,112.08,111.87,112.0,107388.0,110.3957,110.603,110.3957,110.524,107388.0
2024-02-29 10:00:00,112.02,112.33,112.0,112.3,91112.0,110.5437,110.8497,110.524,110.8201,91112.0
2024-02-29 10:05:00,112.25,112.26,111.83,111.84,78627.0,110.7707,110.7806,110.3562,110.3661,78627.0
2024-02-29 10:10:00,111.85,111.92,111.46,111.52,91661.0,110.376,110.4451,109.9911,110.0503,91661.0
2024-02-29 10:15:00,111.51,111.73,111.51,111.66,53186.0,110.0405,110.2576,110.0405,110.1885,53186.0
2024-02-29 10:20:00,111.66,111.71,111.45,111.64,70974.0,110.1885,110.2378,109.9813,110.1688,70974.0
2024-02-29 10:25:00,111.65,111.76,111.51,111.74,63413.0,110.1786,110.2872,110.0405,110.2674,63413.0
2024-02-29 10:30:00,111.74,111.8,111.61,111.67,62577.0,110.2674,110.3266,110.1391,110.1984,62577.0
2024-02-29 10:35:00,111.66,111.73,111.6,111.7,55937.0,110.1885,110.2576,110.1293,110.228,55937.0
2024-02-29 10:40:00,111.7,111.73,111.48,111.55,62147.0,110.228,110.2576,110.0109,110.0799,62147.0
2024-02-29 10:45:00,111.5,111.58,111.41,111.56,47004.0,110.0306,110.1095,109.9418,110.0898,47004.0
2024-02-29 10:50:00,111.56,111.59,111.38,111.39,54198.0,110.0898,110.1194,109.9122,109.922,54198.0
2024-02-29 10:55:00,111.4,111.51,111.26,111.45,73181.0,109.9319,110.0405,109.7938,109.9813,73181.0
2024-02-29 11:00:00,111.44,111.51,111.3,111.33,33524.0,109.9714,110.0405,109.8332,109.8628,33524.0
2024-02-29 11:05:00,111.34,111.37,111.26,111.29,37274.0,109.8727,109.9023,109.7938,109.8234,37274.0
2024-02-29 11:10:00,111.29,111.33,111.22,111.23,69930.0,109.8234,109.8628,109.7543,109.7642,69930.0
2024-02-29 11:15:00,111.22,111.51,111.22,111.5,59716.0,109.7543,110.0405,109.7543,110.0306,59716.0
2024-02-29 11:20:00,111.51,111.57,111.42,111.43,62776.0,110.0405,110.0997,109.9517,109.9615,62776.0
2024-02-29 11:25:00,111.43,111.67,111.42,111.55,103074.0,109.9615,110.1984,109.9517,110.0799,103074.0
2024-02-29 11:30:00,111.56,111.56,111.42,111.45,64232.0,110.0898,110.0898,109.9517,109.9813,64232.0
2024-02-29 11:35:00,111.45,111.48,111.19,111.19,59855.0,109.9813,110.0109,109.7247,109.7247,59855.0
2024-02-29 11:40:00,111.21,111.21,111.03,111.16,81169.0,109.7444,109.7444,109.5668,109.6951,81169.0
2024-02-29 11:45:00,111.16,111.22,111.09,111.18,30169.0,109.6951,109.7543,109.626,109.7148,30169.0
2024-02-29 11:50:00,111.18,111.23,111.18,111.21,35375.0,109.7148,109.7642,109.7148,109.7444,35375.0
2024-02-29 11:55:00,111.22,111.44,111.2,111.34,171720.0,109.7543,109.9714,109.7346,109.8727,171720.0
2024-02-29 12:00:00,111.34,111.42,111.28,111.29,36082.0,109.8727,109.9517,109.8135,109.8234,36082.0
2024-02-29 12:05:00,111.28,111.3,111.14,111.19,30143.0,109.8135,109.8332,109.6753,109.7247,30143.0
2024-02-29 12:10:00,111.17,111.28,111.12,111.28,34182.0,109.7049,109.8135,109.6556,109.8135,34182.0
2024-02-29 12:15:00,111.29,111.38,111.24,111.36,65613.0,109.8234,109.9122,109.774,109.8924,65613.0
2024-02-29 12:20:00,111.36,111.43,111.26,111.42,58970.0,109.8924,109.9615,109.7938,109.9517,58970.0
2024-02-29 12:25:00,111.42,111.45,111.35,111.42,29858.0,109.9517,109.9813,109.8826,109.9517,29858.0
2024-02-29 12:30:00,111.41,111.55,111.41,111.54,51349.0,109.9418,110.0799,109.9418,110.0701,51349.0
2024-02-29 12:35:00,111.54,111.62,111.5,111.53,50136.0,110.0701,110.149,110.0306,110.0602,50136.0
2024-02-29 12:40:00,111.54,111.57,111.42,111.42,54450.0,110.0701,110.0997,109.9517,109.9517,54450.0
2024-02-29 12:45:00,111.42,111.42,111.33,111.34,40632.0,109.9517,109.9517,109.8628,109.8727,40632.0
2024-02-29 12:50:00,111.33,111.33,111.13,111.16,51983.0,109.8628,109.8628,109.6655,109.6951,51983.0
2024-02-29 12:55:00,111.15,111.15,111.05,111.08,46767.0,109.6852,109.6852,109.5865,109.6161,46767.0
2024-02-29 13:00:00,111.08,111.23,111.0,111.02,113978.0,109.6161,109.7642,109.5372,109.5569,113978.0
2024-02-29 13:05:00,111.03,111.17,111.01,111.07,107446.0,109.5668,109.7049,109.5471,109.6063,107446.0
2024-02-29 13:10:00,111.06,111.07,110.97,111.02,38815.0,109.5964,109.6063,109.5076,109.5569,38815.0
2024-02-29 13:15:00,111.04,111.23,111.03,111.23,48877.0,109.5767,109.7642,109.5668,109.7642,48877.0
2024-02-29 13:20:00,111.23,111.24,111.01,111.06,34386.0,109.7642,109.774,109.5471,109.5964,34386.0
2024-02-29 13:25:00,111.06,111.21,111.06,111.13,42081.0,109.5964,109.7444,109.5964,109.6655,42081.0
2024-02-29 13:30:00,111.15,111.28,111.14,111.26,43618.0,109.6852,109.8135,109.6753,109.7938,43618.0
2024-02-29 13:35:00,111.26,111.32,111.2,111.23,41582.0,109.7938,109.853,109.7346,109.7642,41582.0
2024-02-29 13:40:00,111.24,111.27,111.18,111.22,27425.0,109.774,109.8036,109.7148,109.7543,27425.0
2024-02-29 13:45:00,111.2,111.21,111.12,111.19,30305.0,109.7346,109.7444,109.6556,109.7247,30305.0
2024-02-29 13:50:00,111.19,111.21,111.15,111.16,28762.0,109.7247,109.7444,109.6852,109.6951,28762.0
2024-02-29 13:55:00,111.17,111.19,111.13,111.16,40899.0,109.7049,109.7247,109.6655,109.6951,40899.0
2024-02-29 14:00:00,111.17,111.29,111.07,111.29,53674.0,109.7049,109.8234,109.6063,109.8234,53674.0
2024-02-29 14:05:00,111.29,111.36,111.24,111.34,58202.0,109.8234,109.8924,109.774,109.8727,58202.0
2024-02-29 14:10:00,111.34,111.35,111.15,111.22,30286.0,109.8727,109.8826,109.6852,109.7543,30286.0
2024-02-29 14:15:00,111.22,111.23,111.13,111.21,42186.0,109.7543,109.7642,109.6655,109.7444,42186.0
2024-02-29 14:20:00,111.21,111.22,111.15,111.18,34262.0,109.7444,109.7543,109.6852,109.7148,34262.0
2024-02-29 14:25:00,111.18,111.18,111.04,111.07,42354.0,109.7148,109.7148,109.5767,109.6063,42354.0
2024-02-29 14:30:00,111.08,111.25,111.06,111.24,57733.0,109.6161,109.7839,109.5964,109.774,57733.0
2024-02-29 14:35:00,111.25,111.33,111.21,111.33,36994.0,109.7839,109.8628,109.7444,109.8628,36994.0
2024-02-29 14:40:00,111.33,111.34,111.21,111.22,45517.0,109.8628,109.8727,109.7444,109.7543,45517.0
2024-02-29 14:45:00,111.21,111.35,111.14,111.33,53329.0,109.7444,109.8826,109.6753,109.8628,53329.0
2024-02-29 14:50:00,111.34,111.34,111.27,111.32,57597.0,109.8727,109.8727,109.8036,109.853,57597.0
2024-02-29 14:55:00,111.32,111.45,111.31,111.44,43520.0,109.853,109.9813,109.8431,109.9714,43520.0
2024-02-29 15:00:00,111.44,111.51,111.43,111.5,54895.0,109.9714,110.0405,109.9615,110.0306,54895.0
2024-02-29 15:05:00,111.5,111.58,111.5,111.53,42507.0,110.0306,110.1095,110.0306,110.0602,42507.0
2024-02-29 15:10:00,111.53,111.53,111.41,111.43,44157.0,110.0602,110.0602,109.9418,109.9615,44157.0
2024-02-29 15:15:00,111.44,111.49,111.39,111.44,71893.0,109.9714,110.0207,109.922,109.9714,71893.0
2024-02-29 15:20:00,111.44,111.53,111.43,111.48,112073.0,109.9714,110.0602,109.9615,110.0109,112073.0
2024-02-29 15:25:00,111.48,111.51,111.42,111.48,86620.0,110.0109,110.0405,109.9517,110.0109,86620.0
2024-02-29 15:30:00,111.47,111.59,111.45,111.59,71649.0,110.001,110.1194,109.9813,110.1194,71649.0
2024-02-29 15:35:00,111.59,111.7,111.57,111.66,150162.0,110.1194,110.228,110.0997,110.1885,150162.0
2024-02-29 15:40:00,111.65,111.71,111.58,111.59,150614.0,110.1786,110.2378,110.1095,110.1194,150614.0
2024-02-29 15:45:00,111.59,111.65,111.54,111.59,110374.0,110.1194,110.1786,110.0701,110.1194,110374.0
2024-02-29 15:50:00,111.59,111.65,111.47,111.62,284247.0,110.1194,110.1786,110.001,110.149,284247.0
2024-02-29 15:55:00,111.62,111.89,111.51,111.51,843384.0,110.149,110.4155,110.0405,110.0405,843384.0
2024-03-01 09:30:00,111.44,112.09,111.42,111.52,251999.0,109.9714,110.6128,109.9517,110.0503,251999.0
2024-03-01 09:35:00,111.46,111.56,111.27,111.36,69175.0,109.9911,110.0898,109.8036,109.8924,69175.0
2024-03-01 09:40:00,111.32,111.53,111.29,111.46,55992.0,109.853,110.0602,109.8234,109.9911,55992.0
2024-03-01 09:45:00,111.46,111.54,111.3,111.49,71643.0,109.9911,110.0701,109.8332,110.0207,71643.0
2024-03-01 09:50:00,111.47,111.54,111.33,111.4,56315.0,110.001,110.0701,109.8628,109.9319,56315.0
2024-03-01 09:55:00,111.41,111.65,111.38,111.53,55746.0,109.9418,110.1786,109.9122,110.0602,55746.0
2024-03-01 10:00:00,111.53,111.78,111.49,111.61,99688.0,110.0602,110.3069,110.0207,110.1391,99688.0
2024-03-01 10:05:00,111.63,111.98,111.57,111.95,62226.0,110.1589,110.5043,110.0997,110.4747,62226.0
2024-03-01 10:10:00,111.96,112.08,111.87,111.9,70298.0,110.4845,110.603,110.3957,110.4253,70298.0
2024-03-01 10:15:00,111.89,111.99,111.8,111.88,61692.0,110.4155,110.5141,110.3266,110.4056,61692.0
2024-03-01 10:20:00,111.88,111.96,111.62,111.64,51095.0,110.4056,110.4845,110.149,110.1688,51095.0
2024-03-01 10:25:00,111.65,111.86,111.61,111.77,64058.0,110.1786,110.3859,110.1391,110.297,64058.0
2024-03-01 10:30:00,111.78,111.8,111.52,111.59,43447.0,110.3069,110.3266,110.0503,110.1194,43447.0
2024-03-01 10:35:00,111.59,111.61,111.09,111.11,69651.0,110.1194,110.1391,109.626,109.6457,69651.0
2024-03-01 10:40:00,111.12,111.25,111.05,111.15,52944.0,109.6556,109.7839,109.5865,109.6852,52944.0
2024-03-01 10:45:00,111.15,111.23,111.03,111.12,66407.0,109.6852,109.7642,109.5668,109.6556,66407.0
2024-03-01 10:50:00,111.1,111.3,111.1,111.28,72516.0,109.6359,109.8332,109.6359,109.8135,72516.0
2024-03-01 10:55:00,111.28,111.38,111.19,111.26,52743.0,109.8135,109.9122,109.7247,109.7938,52743.0
2024-03-01 11:00:00,111.27,111.48,111.26,111.44,49883.0,109.8036,110.0109,109.7938,109.9714,49883.0
2024-03-01 11:05:00,111.43,111.52,111.36,111.37,52529.0,109.9615,110.0503,109.8924,109.9023,52529.0
2024-03-01 11:10:00,111.38,111.43,111.33,111.37,38403.0,109.9122,109.9615,109.8628,109.9023,38403.0
2024-03-01 11:15:00,111.39,111.53,111.36,111.51,32868.0,109.922,110.0602,109.8924,110.0405,32868.0
2024-03-01 11:20:00,111.5,111.64,111.46,111.47,50303.0,110.0306,110.1688,109.9911,110.001,50303.0
2024-03-01 11:25:00,111.47,111.48,111.36,111.45,49094.0,110.001,110.0109,109.8924,109.9813,49094.0
2024-03-01 11:30:00,111.44,111.47,111.33,111.37,49460.0,109.9714,110.001,109.8628,109.9023,49460.0
2024-03-01 11:35:00,111.38,111.47,111.29,111.47,37471.0,109.9122,110.001,109.8234,110.001,37471.0
2024-03-01 11:40:00,111.46,111.51,111.44,111.47,26878.0,109.9911,110.0405,109.9714,110.001,26878.0
2024-03-01 11:45:00,111.45,111.54,111.42,111.54,54084.0,109.9813,110.0701,109.9517,110.0701,54084.0
2024-03-01 11:50:00,111.55,111.61,111.51,111.58,56977.0,110.0799,110.1391,110.0405,110.1095,56977.0
2024-03-01 11:55:00,111.57,111.69,111.56,111.61,48227.0,110.0997,110.2181,110.0898,110.1391,48227.0
2024-03-01 12:00:00,111.6,111.77,111.56,111.77,59985.0,110.1293,110.297,110.0898,110.297,59985.0
2024-03-01 12:05:00,111.76,111.81,111.59,111.63,33349.0,110.2872,110.3365,110.1194,110.1589,33349.0
2024-03-01 12:10:00,111.64,111.74,111.64,111.72,24320.0,110.1688,110.2674,110.1688,110.2477,24320.0
2024-03-01 12:15:00,111.72,111.75,111.67,111.72,26383.0,110.2477,110.2773,110.1984,110.2477,26383.0
2024-03-01 12:20:00,111.72,111.84,111.72,111.83,27078.0,110.2477,110.3661,110.2477,110.3562,27078.0
2024-03-01 12:25:00,111.82,111.91,111.82,111.86,29141.0,110.3464,110.4352,110.3464,110.3859,29141.0
2024-03-01 12:30:00,111.86,111.86,111.78,111.84,25048.0,110.3859,110.3859,110.3069,110.3661,25048.0
2024-03-01 12:35:00,111.83,111.86,111.76,111.81,35991.0,110.3562,110.3859,110.2872,110.3365,35991.0
2024-03-01 12:40:00,111.8,111.9,111.77,111.82,51212.0,110.3266,110.4253,110.297,110.3464,51212.0
2024-03-01 12:45:00,111.81,111.85,111.77,111.8,39141.0,110.3365,110.376,110.297,110.3266,39141.0
2024-03-01 12:50:00,111.81,111.86,111.8,111.86,23475.0,110.3365,110.3859,110.3266,110.3859,23475.0
2024-03-01 12:55:00,111.86,111.88,111.77,111.77,30845.0,110.3859,110.4056,110.297,110.297,30845.0
2024-03-01 13:00:00,111.78,111.83,111.74,111.82,42437.0,110.3069,110.3562,110.2674,110.3464,42437.0
2024-03-01 13:05:00,111.83,111.85,111.77,111.84,27280.0,110.3562,110.376,110.297,110.3661,27280.0
2024-03-01 13:10:00,111.84,111.89,111.83,111.85,39076.0,110.3661,110.4155,110.3562,110.376,39076.0
2024-03-01 13:15:00,111.87,111.92,111.86,111.89,29052.0,110.3957,110.4451,110.3859,110.4155,29052.0
2024-03-01 13:20:00,111.88,111.99,111.82,111.92,82984.0,110.4056,110.5141,110.3464,110.4451,82984.0
2024-03-01 13:25:00,111.93,112.04,111.87,112.04,82020.0,110.4549,110.5635,110.3957,110.5635,82020.0
2024-03-01 13:30:00,112.05,112.11,112.0,112.04,62781.0,110.5733,110.6326,110.524,110.5635,62781.0
2024-03-01 13:35:00,112.04,112.04,111.94,111.98,33904.0,110.5635,110.5635,110.4648,110.5043,33904.0
2024-03-01 13:40:00,111.98,112.0,111.92,111.98,39233.0,110.5043,110.524,110.4451,110.5043,39233.0
2024-03-01 13:45:00,111.97,112.05,111.97,112.04,40585.0,110.4944,110.5733,110.4944,110.5635,40585.0
2024-03-01 13:50:00,112.04,112.05,111.95,112.01,46926.0,110.5635,110.5733,110.4747,110.5339,46926.0
2024-03-01 13:55:00,112.01,112.1,112.0,112.09,55736.0,110.5339,110.6227,110.524,110.6128,55736.0
2024-03-01 14:00:00,112.09,112.15,112.04,112.05,38122.0,110.6128,110.672,110.5635,110.5733,38122.0
2024-03-01 14:05:00,112.05,112.06,111.86,111.98,47834.0,110.5733,110.5832,110.3859,110.5043,47834.0
2024-03-01 14:10:00,111.98,112.03,111.96,112.0,41242.0,110.5043,110.5536,110.4845,110.524,41242.0
2024-03-01 14:15:00,112.01,112.08,111.94,111.97,48450.0,110.5339,110.603,110.4648,110.4944,48450.0
2024-03-01 14:20:00,111.97,111.97,111.83,111.87,52975.0,110.4944,110.4944,110.3562,110.3957,52975.0
2024-03-01 14:25:00,111.87,111.88,111.75,111.77,58246.0,110.3957,110.4056,110.2773,110.297,58246.0
2024-03-01 14:30:00,111.78,111.81,111.74,111.81,33488.0,110.3069,110.3365,110.2674,110.3365,33488.0
2024-03-01 14:35:00,111.81,111.88,111.79,111.84,34150.0,110.3365,110.4056,110.3168,110.3661,34150.0
2024-03-01 14:40:00,111.85,111.91,111.82,111.88,36448.0,110.376,110.4352,110.3464,110.4056,36448.0
2024-03-01 14:45:00,111.88,111.95,111.88,111.95,33163.0,110.4056,110.4747,110.4056,110.4747,33163.0
2024-03-01 14:50:00,111.95,111.96,111.9,111.94,27753.0,110.4747,110.4845,110.4253,110.4648,27753.0
2024-03-01 14:55:00,111.94,111.97,111.92,111.93,36306.0,110.4648,110.4944,110.4451,110.4549,36306.0
2024-03-01 15:00:00,111.93,111.94,111.8,111.83,82118.0,110.4549,110.4648,110.3266,110.3562,82118.0
2024-03-01 15:05:00,111.84,111.91,111.84,111.86,87191.0,110.3661,110.4352,110.3661,110.3859,87191.0
2024-03-01 15:10:00,111.87,111.87,111.77,111.82,38572.0,110.3957,110.3957,110.297,110.3464,38572.0
2024-03-01 15:15:00,111.81,111.89,111.77,111.83,76348.0,110.3365,110.4155,110.297,110.3562,76348.0
2024-03-01 15:20:00,111.84,111.99,111.84,111.92,57605.0,110.3661,110.5141,110.3661,110.4451,57605.0
2024-03-01 15:25:00,111.94,111.96,111.89,111.91,58573.0,110.4648,110.4845,110.4155,110.4352,58573.0
2024-03-01 15:30:00,111.91,111.98,111.88,111.97,62448.0,110.4352,110.5043,110.4056,110.4944,62448.0
2024-03-01 15:35:00,111.98,112.1,111.96,112.04,91799.0,110.5043,110.6227,110.4845,110.5635,91799.0
2024-03-01 15:40:00,112.04,112.04,111.94,112.01,85427.0,110.5635,110.5635,110.4648,110.5339,85427.0
2024-03-01 15:45:00,112.02,112.07,111.98,111.98,88970.0,110.5437,110.5931,110.5043,110.5043,88970.0
2024-03-01 15:50:00,111.98,112.08,111.86,112.07,164936.0,110.5043,110.603,110.3859,110.5931,164936.0
2024-03-01 15:55:00,112.06,112.12,111.94,111.94,397366.0,110.5832,110.6424,110.4648,110.4648,397366.0
2024-03-04 09:30:00,112.67,112.78,111.8,112.04,462302.0,111.1852,111.2937,110.3266,110.5635,462302.0
2024-03-04 09:35:00,112.07,112.32,112.01,112.2,176730.0,110.5931,110.8398,110.5339,110.7214,176730.0
2024-03-04 09:40:00,112.18,112.65,112.09,112.6,128268.0,110.7016,111.1654,110.6128,111.1161,128268.0
2024-03-04 09:45:00,112.59,112.83,112.49,112.73,184933.0,111.1062,111.3431,111.0076,111.2444,184933.0
2024-03-04 09:50:00,112.75,112.95,112.7,112.88,128653.0,111.2641,111.4615,111.2148,111.3924,128653.0
2024-03-04 09:55:00,112.89,113.5,112.88,113.16,333290.0,111.4023,112.0042,111.3924,111.6687,333290.0
2024-03-04 10:00:00,113.15,113.42,113.08,113.18,175531.0,111.6589,111.9253,111.5898,111.6885,175531.0
2024-03-04 10:05:00,113.17,113.44,113.08,113.14,151824.0,111.6786,111.945,111.5898,111.649,151824.0
2024-03-04 10:10:00,113.13,113.13,112.79,112.93,133555.0,111.6391,111.6391,111.3036,111.4418,133555.0
2024-03-04 10:15:00,112.94,113.19,112.92,113.13,91175.0,111.4516,111.6983,111.4319,111.6391,91175.0
2024-03-04 10:20:00,113.14,113.5,113.14,113.5,112410.0,111.649,112.0042,111.649,112.0042,112410.0
2024-03-04 10:25:00,113.5,113.63,113.21,113.41,132302.0,112.0042,112.1325,111.7181,111.9154,132302.0
2024-03-04 10:30:00,113.41,113.55,113.34,113.48,61910.0,111.9154,112.0536,111.8463,111.9845,61910.0
2024-03-04 10:35:00,113.5,113.62,113.4,113.44,105237.0,112.0042,112.1227,111.9056,111.945,105237.0
2024-03-04 10:40:00,113.43,113.43,113.26,113.28,82716.0,111.9352,111.9352,111.7674,111.7871,82716.0
2024-03-04 10:45:00,113.28,113.33,113.14,113.28,78921.0,111.7871,111.8365,111.649,111.7871,78921.0
2024-03-04 10:50:00,113.28,113.32,113.08,113.13,65466.0,111.7871,111.8266,111.5898,111.6391,65466.0
2024-03-04 10:55:00,113.13,113.13,112.98,113.0,52210.0,111.6391,111.6391,111.4911,111.5108,52210.0
2024-03-04 11:00:00,113.0,113.09,112.93,113.06,44820.0,111.5108,111.5996,111.4418,111.57,44820.0
2024-03-04 11:05:00,113.05,113.19,113.03,113.1,49947.0,111.5602,111.6983,111.5404,111.6095,49947.0
2024-03-04 11:10:00,113.11,113.14,112.93,112.97,45265.0,111.6194,111.649,111.4418,111.4812,45265.0
2024-03-04 11:15:00,112.95,113.03,112.9,112.9,60315.0,111.4615,111.5404,111.4121,111.4121,60315.0
2024-03-04 11:20:00,112.91,113.0,112.79,112.84,53629.0,111.422,111.5108,111.3036,111.3529,53629.0
2024-03-04 11:25:00,112.83,112.84,112.59,112.6,101552.0,111.3431,111.3529,111.1062,111.1161,101552.0
2024-03-04 11:30:00,112.6,112.71,112.55,112.67,48051.0,111.1161,111.2247,111.0668,111.1852,48051.0
2024-03-04 11:35:00,112.67,112.84,112.64,112.77,66570.0,111.1852,111.3529,111.1556,111.2839,66570.0
2024-03-04 11:40:00,112.77,112.92,112.75,112.91,53666.0,111.2839,111.4319,111.2641,111.422,53666.0
2024-03-04 11:45:00,112.91,112.98,112.87,112.91,44287.0,111.422,111.4911,111.3825,111.422,44287.0
2024-03-04 11:50:00,112.91,112.92,112.81,112.88,53157.0,111.422,111.4319,111.3233,111.3924,53157.0
2024-03-04 11:55:00,112.9,112.99,112.86,112.96,55170.0,111.4121,111.501,111.3727,111.4714,55170.0
2024-03-04 12:00:00,112.97,112.99,112.85,112.86,47477.0,111.4812,111.501,111.3628,111.3727,47477.0
2024-03-04 12:05:00,112.87,112.97,112.8,112.96,57864.0,111.3825,111.4812,111.3135,111.4714,57864.0
2024-03-04 12:10:00,112.97,112.98,112.91,112.94,36120.0,111.4812,111.4911,111.422,111.4516,36120.0
2024-03-04 12:15:00,112.94,113.01,112.93,112.96,43479.0,111.4516,111.5207,111.4418,111.4714,43479.0
2024-03-04 12:20:00,112.96,113.04,112.93,112.97,55956.0,111.4714,111.5503,111.4418,111.4812,55956.0
2024-03-04 12:25:00,112.97,113.02,112.87,112.94,36999.0,111.4812,111.5306,111.3825,111.4516,36999.0
2024-03-04 12:30:00,112.96,112.99,112.91,112.92,24414.0,111.4714,111.501,111.422,111.4319,24414.0
2024-03-04 12:35:00,112.92,112.97,112.89,112.96,51490.0,111.4319,111.4812,111.4023,111.4714,51490.0
2024-03-04 12:40:00,112.95,113.04,112.93,113.04,65281.0,111.4615,111.5503,111.4418,111.5503,65281.0
2024-03-04 12:45:00,113.04,113.21,113.03,113.12,91295.0,111.5503,111.7181,111.5404,111.6292,91295.0
2024-03-04 12:50:00,113.12,113.38,113.12,113.38,64441.0,111.6292,111.8858,111.6292,111.8858,64441.0
2024-03-04 12:55:00,113.37,113.55,113.35,113.54,132691.0,111.876,112.0536,111.8562,112.0437,132691.0
2024-03-04 13:00:00,113.54,113.67,113.5,113.59,76959.0,112.0437,112.172,112.0042,112.0931,76959.0
2024-03-04 13:05:00,113.58,113.67,113.5,113.55,78478.0,112.0832,112.172,112.0042,112.0536,78478.0
2024-03-04 13:10:00,113.56,113.59,113.5,113.5,44095.0,112.0634,112.0931,112.0042,112.0042,44095.0
2024-03-04 13:15:00,113.52,113.66,113.51,113.65,73310.0,112.024,112.1621,112.0141,112.1523,73310.0
2024-03-04 13:20:00,113.64,113.64,113.48,113.49,49779.0,112.1424,112.1424,111.9845,111.9944,49779.0
2024-03-04 13:25:00,113.48,113.66,113.47,113.63,60916.0,111.9845,112.1621,111.9746,112.1325,60916.0
2024-03-04 13:30:00,113.63,113.83,113.62,113.81,51172.0,112.1325,112.3299,112.1227,112.3102,51172.0
2024-03-04 13:35:00,113.82,113.9,113.74,113.77,68645.0,112.32,112.399,112.2411,112.2707,68645.0
2024-03-04 13:40:00,113.78,113.79,113.61,113.7,39057.0,112.2805,112.2904,112.1128,112.2016,39057.0
2024-03-04 13:45:00,113.7,113.72,113.51,113.56,77657.0,112.2016,112.2213,112.0141,112.0634,77657.0
2024-03-04 13:50:00,113.56,113.59,113.47,113.55,44150.0,112.0634,112.0931,111.9746,112.0536,44150.0
2024-03-04 13:55:00,113.54,113.63,113.52,113.53,44251.0,112.0437,112.1325,112.024,112.0338,44251.0
2024-03-04 14:00:00,113.52,113.66,113.52,113.61,39347.0,112.024,112.1621,112.024,112.1128,39347.0
2024-03-04 14:05:00,113.62,113.73,113.6,113.7,50769.0,112.1227,112.2312,112.1029,112.2016,50769.0
2024-03-04 14:10:00,113.71,113.82,113.71,113.76,37846.0,112.2115,112.32,112.2115,112.2608,37846.0
2024-03-04 14:15:00,113.77,113.79,113.73,113.77,36865.0,112.2707,112.2904,112.2312,112.2707,36865.0
2024-03-04 14:20:00,113.78,113.82,113.72,113.77,36702.0,112.2805,112.32,112.2213,112.2707,36702.0
2024-03-04 14:25:00,113.77,113.83,113.66,113.66,43991.0,112.2707,112.3299,112.1621,112.1621,43991.0
2024-03-04 14:30:00,113.66,113.77,113.6,113.76,53510.0,112.1621,112.2707,112.1029,112.2608,53510.0
2024-03-04 14:35:00,113.77,113.92,113.74,113.9,71636.0,112.2707,112.4187,112.2411,112.399,71636.0
2024-03-04 14:40:00,113.91,114.04,113.88,114.0,149128.0,112.4088,112.5371,112.3792,112.4977,149128.0
2024-03-04 14:45:00,114.0,114.02,113.86,113.91,68685.0,112.4977,112.5174,112.3595,112.4088,68685.0
2024-03-04 14:50:00,113.91,113.95,113.83,113.88,37519.0,112.4088,112.4483,112.3299,112.3792,37519.0
2024-03-04 14:55:00,113.88,113.92,113.82,113.87,43700.0,112.3792,112.4187,112.32,112.3694,43700.0
2024-03-04 15:00:00,113.87,113.99,113.86,113.98,46564.0,112.3694,112.4878,112.3595,112.4779,46564.0
2024-03-04 15:05:00,113.99,114.03,113.94,114.01,81739.0,112.4878,112.5273,112.4384,112.5075,81739.0
2024-03-04 15:10:00,114.02,114.05,113.96,114.02,59576.0,112.5174,112.547,112.4582,112.5174,59576.0
2024-03-04 15:15:00,114.01,114.07,113.82,113.88,165245.0,112.5075,112.5667,112.32,112.3792,165245.0
2024-03-04 15:20:00,113.87,114.03,113.84,113.96,79198.0,112.3694,112.5273,112.3398,112.4582,79198.0
2024-03-04 15:25:00,113.96,114.11,113.93,114.03,81563.0,112.4582,112.6062,112.4286,112.5273,81563.0
2024-03-04 15:30:00,114.03,114.13,113.98,114.0,101510.0,112.5273,112.6259,112.4779,112.4977,101510.0
2024-03-04 15:35:00,114.0,114.04,113.89,113.96,78845.0,112.4977,112.5371,112.3891,112.4582,78845.0
2024-03-04 15:40:00,113.97,114.03,113.89,113.89,79418.0,112.468,112.5273,112.3891,112.3891,79418.0
2024-03-04 15:45:00,113.89,113.91,113.76,113.9,108779.0,112.3891,112.4088,112.2608,112.399,108779.0
2024-03-04 15:50:00,113.89,113.96,113.74,113.76,183147.0,112.3891,112.4582,112.2411,112.2608,183147.0
2024-03-04 15:55:00,113.76,113.84,113.61,113.69,436101.0,112.2608,112.3398,112.1128,112.1917,436101.0
2024-03-05 09:30:00,113.61,114.42,113.47,113.77,358265.0,112.1128,112.9121,111.9746,112.2707,358265.0
2024-03-05 09:35:00,113.71,113.87,113.6,113.62,183967.0,112.2115,112.3694,112.1029,112.1227,183967.0
2024-03-05 09:40:00,113.61,113.67,113.27,113.62,267784.0,112.1128,112.172,111.7773,112.1227,267784.0
2024-03-05 09:45:00,113.62,113.62,113.27,113.37,135223.0,112.1227,112.1227,111.7773,111.876,135223.0
2024-03-05 09:50:00,113.37,113.52,113.08,113.17,72399.0,111.876,112.024,111.5898,111.6786,72399.0
2024-03-05 09:55:00,113.16,113.34,113.13,113.25,48070.0,111.6687,111.8463,111.6391,111.7575,48070.0
2024-03-05 10:00:00,113.26,113.76,113.26,113.76,88465.0,111.7674,112.2608,111.7674,112.2608,88465.0
2024-03-05 10:05:00,113.76,113.79,113.55,113.6,58835.0,112.2608,112.2904,112.0536,112.1029,58835.0
2024-03-05 10:10:00,113.62,113.79,113.5,113.79,96382.0,112.1227,112.2904,112.0042,112.2904,96382.0
2024-03-05 10:15:00,113.78,114.01,113.75,114.01,109018.0,112.2805,112.5075,112.2509,112.5075,109018.0
2024-03-05 10:20:00,114.02,114.19,113.94,113.96,112224.0,112.5174,112.6851,112.4384,112.4582,112224.0
2024-03-05 10:25:00,113.94,114.02,113.77,113.92,78865.0,112.4384,112.5174,112.2707,112.4187,78865.0
2024-03-05 10:30:00,113.92,113.92,113.78,113.88,86480.0,112.4187,112.4187,112.2805,112.3792,86480.0
2024-03-05 10:35:00,113.89,113.95,113.73,113.83,72482.0,112.3891,112.4483,112.2312,112.3299,72482.0
2024-03-05 10:40:00,113.83,113.87,113.63,113.74,83640.0,112.3299,112.3694,112.1325,112.2411,83640.0
2024-03-05 10:45:00,113.75,113.75,113.51,113.55,90898.0,112.2509,112.2509,112.0141,112.0536,90898.0
2024-03-05 10:50:00,113.55,113.73,113.51,113.7,54336.0,112.0536,112.2312,112.0141,112.2016,54336.0
2024-03-05 10:55:00,113.69,113.72,113.56,113.61,78383.0,112.1917,112.2213,112.0634,112.1128,78383.0
2024-03-05 11:00:00,113.61,113.77,113.53,113.71,54809.0,112.1128,112.2707,112.0338,112.2115,54809.0
2024-03-05 11:05:00,113.72,113.78,113.7,113.7,66268.0,112.2213,112.2805,112.2016,112.2016,66268.0
2024-03-05 11:10:00,113.69,113.69,113.54,113.58,67977.0,112.1917,112.1917,112.0437,112.0832,67977.0
2024-03-05 11:15:00,113.59,113.71,113.57,113.66,57190.0,112.0931,112.2115,112.0733,112.1621,57190.0
2024-03-05 11:20:00,113.68,113.82,113.68,113.82,64462.0,112.1819,112.32,112.1819,112.32,64462.0
2024-03-05 11:25:00,113.81,113.9,113.72,113.82,55953.0,112.3102,112.399,112.2213,112.32,55953.0
2024-03-05 11:30:00,113.81,113.84,113.75,113.82,49237.0,112.3102,112.3398,112.2509,112.32,49237.0
2024-03-05 11:35:00,113.82,113.94,113.82,113.91,45273.0,112.32,112.4384,112.32,112.4088,45273.0
2024-03-05 11:40:00,113.9,113.97,113.85,113.88,58194.0,112.399,112.468,112.3496,112.3792,58194.0
2024-03-05 11:45:00,113.88,113.92,113.84,113.85,69858.0,112.3792,112.4187,112.3398,112.3496,69858.0
2024-03-05 11:50:00,113.85,113.86,113.64,113.73,124856.0,112.3496,112.3595,112.1424,112.2312,124856.0
2024-03-05 11:55:00,113.73,113.75,113.53,113.69,157601.0,112.2312,112.2509,112.0338,112.1917,157601.0
2024-03-05 12:00:00,113.69,113.7,113.36,113.37,137036.0,112.1917,112.2016,111.8661,111.876,137036.0
2024-03-05 12:05:00,113.37,113.39,112.97,113.01,129870.0,111.876,111.8957,111.4812,111.5207,129870.0
2024-03-05 12:10:00,113.0,113.23,113.0,113.13,135823.0,111.5108,111.7378,111.5108,111.6391,135823.0
2024-03-05 12:15:00,113.13,113.15,112.94,113.03,90622.0,111.6391,111.6589,111.4516,111.5404,90622.0
2024-03-05 12:20:00,113.02,113.13,112.94,113.09,90412.0,111.5306,111.6391,111.4516,111.5996,90412.0
2024-03-05 12:25:00,113.09,113.17,113.02,113.09,77306.0,111.5996,111.6786,111.5306,111.5996,77306.0
2024-03-05 12:30:00,113.09,113.09,112.88,112.95,98048.0,111.5996,111.5996,111.3924,111.4615,98048.0
2024-03-05 12:35:00,112.95,113.01,112.72,112.73,63829.0,111.4615,111.5207,111.2345,111.2444,63829.0
2024-03-05 12:40:00,112.72,112.76,112.43,112.49,60898.0,111.2345,111.274,110.9483,111.0076,60898.0
2024-03-05 12:45:00,112.48,112.62,112.42,112.42,57209.0,110.9977,111.1358,110.9385,110.9385,57209.0
2024-03-05 12:50:00,112.41,112.52,112.31,112.51,54321.0,110.9286,111.0372,110.8299,111.0273,54321.0
2024-03-05 12:55:00,112.52,112.6,112.49,112.51,37367.0,111.0372,111.1161,111.0076,111.0273,37367.0
2024-03-05 13:00:00,112.5,112.68,112.5,112.57,43899.0,111.0174,111.195,111.0174,111.0865,43899.0
2024-03-05 13:05:00,112.57,112.57,112.43,112.47,55734.0,111.0865,111.0865,110.9483,110.9878,55734.0
2024-03-05 13:10:00,112.47,112.67,112.4,112.64,62274.0,110.9878,111.1852,110.9187,111.1556,62274.0
2024-03-05 13:15:00,112.64,112.76,112.63,112.73,46669.0,111.1556,111.274,111.1457,111.2444,46669.0
2024-03-05 13:20:00,112.72,115.19,112.66,115.06,1536749.0,111.2345,113.672,111.1753,113.5437,1536749.0
2024-03-05 13:25:00,115.06,115.09,114.14,114.2,892733.0,113.5437,113.5733,112.6358,112.695,892733.0
2024-03-05 13:30:00,114.22,114.69,113.84,113.85,479988.0,112.7148,113.1786,112.3398,112.3496,479988.0
2024-03-05 13:35:00,113.87,114.36,113.39,113.47,368710.0,112.3694,112.8529,111.8957,111.9746,368710.0
2024-03-05 13:40:00,113.48,113.69,113.25,113.29,193441.0,111.9845,112.1917,111.7575,111.797,193441.0
2024-03-05 13:45:00,113.29,113.55,113.26,113.43,179380.0,111.797,112.0536,111.7674,111.9352,179380.0
2024-03-05 13:50:00,113.42,113.53,113.32,113.34,107106.0,111.9253,112.0338,111.8266,111.8463,107106.0
2024-03-05 13:55:00,113.35,113.51,113.17,113.23,144451.0,111.8562,112.0141,111.6786,111.7378,144451.0
2024-03-05 14:00:00,113.22,113.41,113.12,113.33,93026.0,111.7279,111.9154,111.6292,111.8365,93026.0
2024-03-05 14:05:00,113.32,113.38,113.18,113.3,92274.0,111.8266,111.8858,111.6885,111.8069,92274.0
2024-03-05 14:10:00,113.3,113.47,113.25,113.33,141765.0,111.8069,111.9746,111.7575,111.8365,141765.0
2024-03-05 14:15:00,113.33,113.37,112.93,112.98,98328.0,111.8365,111.876,111.4418,111.4911,98328.0
2024-03-05 14:20:00,112.96,113.15,112.88,113.0,65687.0,111.4714,111.6589,111.3924,111.5108,65687.0
2024-03-05 14:25:00,113.0,113.09,113.0,113.0,61425.0,111.5108,111.5996,111.5108,111.5108,61425.0
2024-03-05 14:30:00,113.0,113.07,112.83,113.03,87964.0,111.5108,111.5799,111.3431,111.5404,87964.0
2024-03-05 14:35:00,113.04,113.25,113.03,113.23,59725.0,111.5503,111.7575,111.5404,111.7378,59725.0
2024-03-05 14:40:00,113.22,113.22,113.01,113.06,48899.0,111.7279,111.7279,111.5207,111.57,48899.0
2024-03-05 14:45:00,113.06,113.08,112.89,112.92,45450.0,111.57,111.5898,111.4023,111.4319,45450.0
2024-03-05 14:50:00,112.92,113.0,112.68,112.73,78947.0,111.4319,111.5108,111.195,111.2444,78947.0
2024-03-05 14:55:00,112.73,112.73,112.5,112.57,104463.0,111.2444,111.2444,111.0174,111.0865,104463.0
2024-03-05 15:00:00,112.55,112.55,112.4,112.45,91721.0,111.0668,111.0668,110.9187,110.9681,91721.0
2024-03-05 15:05:00,112.47,112.52,112.43,112.48,68402.0,110.9878,111.0372,110.9483,110.9977,68402.0
2024-03-05 15:10:00,112.47,112.62,112.41,112.42,74435.0,110.9878,111.1358,110.9286,110.9385,74435.0
2024-03-05 15:15:00,112.42,112.48,112.27,112.3,220151.0,110.9385,110.9977,110.7904,110.8201,220151.0
2024-03-05 15:20:00,112.29,112.54,112.27,112.52,97257.0,110.8102,111.0569,110.7904,111.0372,97257.0
2024-03-05 15:25:00,112.51,112.51,112.31,112.33,74531.0,111.0273,111.0273,110.8299,110.8497,74531.0
2024-03-05 15:30:00,112.33,112.63,112.31,112.58,115451.0,110.8497,111.1457,110.8299,111.0964,115451.0
2024-03-05 15:35:00,112.57,112.74,112.55,112.72,77181.0,111.0865,111.2543,111.0668,111.2345,77181.0
2024-03-05 15:40:00,112.72,112.75,112.64,112.72,106883.0,111.2345,111.2641,111.1556,111.2345,106883.0
2024-03-05 15:45:00,112.72,112.82,112.61,112.82,118601.0,111.2345,111.3332,111.126,111.3332,118601.0
2024-03-05 15:50:00,112.81,112.93,112.67,112.8,148228.0,111.3233,111.4418,111.1852,111.3135,148228.0
2024-03-05 15:55:00,112.79,113.03,112.77,112.87,357150.0,111.3036,111.5404,111.2839,111.3825,357150.0
2024-03-06 09:30:00,113.08,113.3,112.72,113.09,392007.0,111.5898,111.8069,111.2345,111.5996,392007.0
2024-03-06 09:35:00,113.03,113.14,112.86,113.03,198589.0,111.5404,111.649,111.3727,111.5404,198589.0
2024-03-06 09:40:00,113.02,113.03,112.52,112.58,101865.0,111.5306,111.5404,111.0372,111.0964,101865.0
2024-03-06 09:45:00,112.57,112.75,112.16,112.2,94435.0,111.0865,111.2641,110.6819,110.7214,94435.0
2024-03-06 09:50:00,112.2,112.32,111.88,111.95,321418.0,110.7214,110.8398,110.4056,110.4747,321418.0
2024-03-06 09:55:00,111.97,112.13,111.59,111.84,196544.0,110.4944,110.6523,110.1194,110.3661,196544.0
2024-03-06 10:00:00,111.88,111.9,111.34,111.37,138163.0,110.4056,110.4253,109.8727,109.9023,138163.0
2024-03-06 10:05:00,111.37,111.43,111.07,111.07,171182.0,109.9023,109.9615,109.6063,109.6063,171182.0
2024-03-06 10:10:00,111.11,111.17,110.72,110.82,248908.0,109.6457,109.7049,109.2609,109.3596,248908.0
2024-03-06 10:15:00,110.82,111.13,110.78,110.83,160801.0,109.3596,109.6655,109.3201,109.3694,160801.0
2024-03-06 10:20:00,110.84,111.03,110.62,110.68,183801.0,109.3793,109.5668,109.1622,109.2214,183801.0
2024-03-06 10:25:00,110.68,110.69,110.29,110.42,213959.0,109.2214,109.2313,108.8365,108.9648,213959.0
2024-03-06 10:30:00,110.4,110.8,110.34,110.76,157913.0,108.9451,109.3398,108.8859,109.3003,157913.0
2024-03-06 10:35:00,110.74,110.99,110.71,110.96,106283.0,109.2806,109.5273,109.251,109.4977,106283.0
2024-03-06 10:40:00,110.96,111.02,110.56,110.58,141070.0,109.4977,109.5569,109.103,109.1227,141070.0
2024-03-06 10:45:00,110.59,110.78,110.48,110.78,81918.0,109.1326,109.3201,109.024,109.3201,81918.0
2024-03-06 10:50:00,110.8,111.0,110.77,110.79,96225.0,109.3398,109.5372,109.3102,109.33,96225.0
2024-03-06 10:55:00,110.8,110.98,110.76,110.83,97125.0,109.3398,109.5174,109.3003,109.3694,97125.0
2024-03-06 11:00:00,110.81,110.98,110.69,110.73,99761.0,109.3497,109.5174,109.2313,109.2707,99761.0
2024-03-06 11:05:00,110.72,110.84,110.66,110.79,60264.0,109.2609,109.3793,109.2017,109.33,60264.0
2024-03-06 11:10:00,110.81,110.96,110.67,110.7,109556.0,109.3497,109.4977,109.2115,109.2411,109556.0
2024-03-06 11:15:00,110.71,110.96,110.7,110.94,82037.0,109.251,109.4977,109.2411,109.478,82037.0
2024-03-06 11:20:00,110.95,110.97,110.86,110.93,103117.0,109.4878,109.5076,109.399,109.4681,103117.0
2024-03-06 11:25:00,110.92,110.97,110.84,110.96,91284.0,109.4582,109.5076,109.3793,109.4977,91284.0
2024-03-06 11:30:00,110.97,111.0,110.75,110.8,120706.0,109.5076,109.5372,109.2905,109.3398,120706.0
2024-03-06 11:35:00,110.79,110.83,110.73,110.76,59177.0,109.33,109.3694,109.2707,109.3003,59177.0
2024-03-06 11:40:00,110.76,110.83,110.7,110.71,56877.0,109.3003,109.3694,109.2411,109.251,56877.0
2024-03-06 11:45:00,110.72,110.91,110.71,110.9,59431.0,109.2609,109.4484,109.251,109.4385,59431.0
2024-03-06 11:50:00,110.91,111.0,110.85,110.89,188450.0,109.4484,109.5372,109.3892,109.4286,188450.0
2024-03-06 11:55:00,110.89,110.95,110.82,110.84,63357.0,109.4286,109.4878,109.3596,109.3793,63357.0
2024-03-06 12:00:00,110.84,110.93,110.8,110.93,67957.0,109.3793,109.4681,109.3398,109.4681,67957.0
2024-03-06 12:05:00,110.94,110.96,110.83,110.89,72253.0,109.478,109.4977,109.3694,109.4286,72253.0
2024-03-06 12:10:00,110.89,111.04,110.85,110.86,124781.0,109.4286,109.5767,109.3892,109.399,124781.0
2024-03-06 12:15:00,110.86,110.86,110.54,110.55,89750.0,109.399,109.399,109.0832,109.0931,89750.0
2024-03-06 12:20:00,110.55,110.67,110.48,110.66,123172.0,109.0931,109.2115,109.024,109.2017,123172.0
2024-03-06 12:25:00,110.67,110.85,110.67,110.84,48523.0,109.2115,109.3892,109.2115,109.3793,48523.0
2024-03-06 12:30:00,110.85,110.86,110.66,110.68,84848.0,109.3892,109.399,109.2017,109.2214,84848.0
2024-03-06 12:35:00,110.68,110.69,110.57,110.58,55948.0,109.2214,109.2313,109.1129,109.1227,55948.0
2024-03-06 12:40:00,110.58,110.68,110.55,110.65,55828.0,109.1227,109.2214,109.0931,109.1918,55828.0
2024-03-06 12:45:00,110.65,110.73,110.49,110.61,77617.0,109.1918,109.2707,109.0339,109.1523,77617.0
2024-03-06 12:50:00,110.63,110.74,110.56,110.56,62175.0,109.1721,109.2806,109.103,109.103,62175.0
2024-03-06 12:55:00,110.56,110.74,110.55,110.62,127114.0,109.103,109.2806,109.0931,109.1622,127114.0
2024-03-06 13:00:00,110.62,110.7,110.56,110.59,62159.0,109.1622,109.2411,109.103,109.1326,62159.0
2024-03-06 13:05:00,110.58,110.62,110.43,110.47,86674.0,109.1227,109.1622,108.9747,109.0142,86674.0
2024-03-06 13:10:00,110.47,110.5,110.29,110.31,104541.0,109.0142,109.0438,108.8365,108.8563,104541.0
2024-03-06 13:15:00,110.3,110.3,110.08,110.11,176017.0,108.8464,108.8464,108.6293,108.6589,176017.0
2024-03-06 13:20:00,110.11,110.11,109.63,109.65,267595.0,108.6589,108.6589,108.1852,108.205,267595.0
2024-03-06 13:25:00,109.67,109.79,109.45,109.58,321123.0,108.2247,108.3431,108.0076,108.1359,321123.0
2024-03-06 13:30:00,109.57,109.73,109.28,109.32,195408.0,108.126,108.2839,107.8399,107.8793,195408.0
2024-03-06 13:35:00,109.32,109.68,109.25,109.68,134608.0,107.8793,108.2346,107.8102,108.2346,134608.0
2024-03-06 13:40:00,109.68,110.09,109.68,110.07,125000.0,108.2346,108.6392,108.2346,108.6194,125000.0
2024-03-06 13:45:00,110.08,110.16,109.81,109.84,85840.0,108.6293,108.7083,108.3629,108.3925,85840.0
2024-03-06 13:50:00,109.83,109.99,109.78,109.9,59422.0,108.3826,108.5405,108.3333,108.4517,59422.0
2024-03-06 13:55:00,109.91,110.02,109.87,110.0,77685.0,108.4616,108.5701,108.4221,108.5504,77685.0
2024-03-06 14:00:00,109.99,110.0,109.85,109.92,73724.0,108.5405,108.5504,108.4023,108.4714,73724.0
2024-03-06 14:05:00,109.93,110.21,109.93,110.12,76738.0,108.4813,108.7576,108.4813,108.6688,76738.0
2024-03-06 14:10:00,110.1,110.1,109.72,109.78,65705.0,108.649,108.649,108.2741,108.3333,65705.0
2024-03-06 14:15:00,109.76,109.96,109.6,109.89,97812.0,108.3135,108.5109,108.1556,108.4418,97812.0
2024-03-06 14:20:00,109.88,110.03,109.87,109.95,56918.0,108.4319,108.58,108.4221,108.501,56918.0
2024-03-06 14:25:00,109.95,110.01,109.87,109.96,69526.0,108.501,108.5602,108.4221,108.5109,69526.0
2024-03-06 14:30:00,109.96,109.99,109.82,109.95,114333.0,108.5109,108.5405,108.3727,108.501,114333.0
2024-03-06 14:35:00,109.95,109.97,109.84,109.86,66334.0,108.501,108.5208,108.3925,108.4122,66334.0
2024-03-06 14:40:00,109.86,109.91,109.83,109.87,66017.0,108.4122,108.4616,108.3826,108.4221,66017.0
2024-03-06 14:45:00,109.87,109.99,109.78,109.95,91998.0,108.4221,108.5405,108.3333,108.501,91998.0
2024-03-06 14:50:00,109.94,109.94,109.84,109.9,97527.0,108.4912,108.4912,108.3925,108.4517,97527.0
2024-03-06 14:55:00,109.9,109.9,109.74,109.81,113452.0,108.4517,108.4517,108.2938,108.3629,113452.0
2024-03-06 15:00:00,109.8,109.85,109.73,109.83,105447.0,108.353,108.4023,108.2839,108.3826,105447.0
2024-03-06 15:05:00,109.83,109.92,109.79,109.89,102877.0,108.3826,108.4714,108.3431,108.4418,102877.0
2024-03-06 15:10:00,109.88,109.95,109.79,109.81,84197.0,108.4319,108.501,108.3431,108.3629,84197.0
2024-03-06 15:15:00,109.82,110.0,109.78,109.95,93626.0,108.3727,108.5504,108.3333,108.501,93626.0
2024-03-06 15:20:00,109.95,109.96,109.77,109.77,95668.0,108.501,108.5109,108.3234,108.3234,95668.0
2024-03-06 15:25:00,109.78,109.96,109.77,109.92,92121.0,108.3333,108.5109,108.3234,108.4714,92121.0
2024-03-06 15:30:00,109.92,109.94,109.75,109.76,146751.0,108.4714,108.4912,108.3037,108.3135,146751.0
2024-03-06 15:35:00,109.76,109.93,109.68,109.92,153652.0,108.3135,108.4813,108.2346,108.4714,153652.0
2024-03-06 15:40:00,109.93,110.0,109.86,109.91,163304.0,108.4813,108.5504,108.4122,108.4616,163304.0
2024-03-06 15:45:00,109.91,110.04,109.9,109.98,244536.0,108.4616,108.5898,108.4517,108.5306,244536.0
2024-03-06 15:50:00,109.98,110.22,109.88,110.2,405311.0,108.5306,108.7675,108.4319,108.7477,405311.0
2024-03-06 15:55:00,110.21,110.33,110.03,110.09,778313.0,108.7576,108.876,108.58,108.6392,778313.0
2024-03-07 09:30:00,110.65,111.08,110.41,110.41,335017.0,109.1918,109.6161,108.955,108.955,335017.0
2024-03-07 09:35:00,110.41,110.67,110.23,110.28,87213.0,108.955,109.2115,108.7773,108.8267,87213.0
2024-03-07 09:40:00,110.29,110.64,110.27,110.55,84521.0,108.8365,109.1819,108.8168,109.0931,84521.0
2024-03-07 09:45:00,110.56,110.56,110.2,110.25,88828.0,109.103,109.103,108.7477,108.7971,88828.0
2024-03-07 09:50:00,110.26,110.62,110.14,110.55,67842.0,108.8069,109.1622,108.6885,109.0931,67842.0
2024-03-07 09:55:00,110.56,110.67,110.45,110.58,73768.0,109.103,109.2115,108.9944,109.1227,73768.0
2024-03-07 10:00:00,110.57,110.58,110.35,110.35,45780.0,109.1129,109.1227,108.8958,108.8958,45780.0
2024-03-07 10:05:00,110.34,110.34,110.06,110.18,74412.0,108.8859,108.8859,108.6096,108.728,74412.0
2024-03-07 10:10:00,110.18,110.26,110.05,110.14,57635.0,108.728,108.8069,108.5997,108.6885,57635.0
2024-03-07 10:15:00,110.14,110.23,109.9,109.95,70525.0,108.6885,108.7773,108.4517,108.501,70525.0
2024-03-07 10:20:00,109.95,109.97,109.84,109.87,53555.0,108.501,108.5208,108.3925,108.4221,53555.0
2024-03-07 10:25:00,109.87,110.02,109.77,109.77,58205.0,108.4221,108.5701,108.3234,108.3234,58205.0
2024-03-07 10:30:00,109.77,109.78,109.66,109.68,67541.0,108.3234,108.3333,108.2148,108.2346,67541.0
2024-03-07 10:35:00,109.69,109.88,109.6,109.84,59830.0,108.2444,108.4319,108.1556,108.3925,59830.0
2024-03-07 10:40:00,109.86,110.03,109.85,109.89,151585.0,108.4122,108.58,108.4023,108.4418,151585.0
2024-03-07 10:45:00,109.89,110.02,109.89,110.02,74922.0,108.4418,108.5701,108.4418,108.5701,74922.0
2024-03-07 10:50:00,110.02,110.07,109.61,109.63,155262.0,108.5701,108.6194,108.1655,108.1852,155262.0
2024-03-07 10:55:00,109.63,109.66,109.45,109.66,60138.0,108.1852,108.2148,108.0076,108.2148,60138.0
2024-03-07 11:00:00,109.67,109.69,109.54,109.6,40250.0,108.2247,108.2444,108.0964,108.1556,40250.0
2024-03-07 11:05:00,109.61,109.65,109.51,109.58,47895.0,108.1655,108.205,108.0668,108.1359,47895.0
2024-03-07 11:10:00,109.59,109.6,109.51,109.52,58340.0,108.1458,108.1556,108.0668,108.0767,58340.0
2024-03-07 11:15:00,109.52,109.62,109.48,109.57,97620.0,108.0767,108.1754,108.0372,108.126,97620.0
2024-03-07 11:20:00,109.57,109.72,109.51,109.51,62544.0,108.126,108.2741,108.0668,108.0668,62544.0
2024-03-07 11:25:00,109.53,109.53,109.34,109.44,142140.0,108.0866,108.0866,107.8991,107.9977,142140.0
2024-03-07 11:30:00,109.44,109.44,109.28,109.44,100928.0,107.9977,107.9977,107.8399,107.9977,100928.0
2024-03-07 11:35:00,109.45,109.54,109.4,109.49,61458.0,108.0076,108.0964,107.9583,108.0471,61458.0
2024-03-07 11:40:00,109.49,109.56,109.42,109.55,57370.0,108.0471,108.1162,107.978,108.1063,57370.0
2024-03-07 11:45:00,109.54,109.58,109.48,109.52,51242.0,108.0964,108.1359,108.0372,108.0767,51242.0
2024-03-07 11:50:00,109.52,109.59,109.45,109.48,83073.0,108.0767,108.1458,108.0076,108.0372,83073.0
2024-03-07 11:55:00,109.49,109.53,109.44,109.48,40689.0,108.0471,108.0866,107.9977,108.0372,40689.0
2024-03-07 12:00:00,109.5,109.51,109.4,109.49,43848.0,108.057,108.0668,107.9583,108.0471,43848.0
2024-03-07 12:05:00,109.5,109.53,109.38,109.39,45379.0,108.057,108.0866,107.9385,107.9484,45379.0
2024-03-07 12:10:00,109.38,109.52,109.36,109.41,73411.0,107.9385,108.0767,107.9188,107.9681,73411.0
2024-03-07 12:15:00,109.41,109.42,109.3,109.34,99884.0,107.9681,107.978,107.8596,107.8991,99884.0
2024-03-07 12:20:00,109.34,109.35,109.2,109.25,52846.0,107.8991,107.9089,107.7609,107.8102,52846.0
2024-03-07 12:25:00,109.24,109.35,109.21,109.3,48615.0,107.8004,107.9089,107.7708,107.8596,48615.0
2024-03-07 12:30:00,109.33,109.47,109.33,109.45,36925.0,107.8892,108.0273,107.8892,108.0076,36925.0
2024-03-07 12:35:00,109.45,109.54,109.43,109.5,45177.0,108.0076,108.0964,107.9879,108.057,45177.0
2024-03-07 12:40:00,109.5,109.63,109.49,109.62,42530.0,108.057,108.1852,108.0471,108.1754,42530.0
2024-03-07 12:45:00,109.63,109.71,109.6,109.7,28812.0,108.1852,108.2642,108.1556,108.2543,28812.0
2024-03-07 12:50:00,109.71,109.81,109.68,109.73,49716.0,108.2642,108.3629,108.2346,108.2839,49716.0
2024-03-07 12:55:00,109.73,109.81,109.68,109.77,25992.0,108.2839,108.3629,108.2346,108.3234,25992.0
2024-03-07 13:00:00,109.76,109.78,109.72,109.73,29693.0,108.3135,108.3333,108.2741,108.2839,29693.0
2024-03-07 13:05:00,109.73,109.84,109.7,109.81,41299.0,108.2839,108.3925,108.2543,108.3629,41299.0
2024-03-07 13:10:00,109.81,109.9,109.8,109.81,42234.0,108.3629,108.4517,108.353,108.3629,42234.0
2024-03-07 13:15:00,109.82,109.88,109.79,109.88,32205.0,108.3727,108.4319,108.3431,108.4319,32205.0
2024-03-07 13:20:00,109.88,110.02,109.85,110.02,70742.0,108.4319,108.5701,108.4023,108.5701,70742.0
2024-03-07 13:25:00,110.02,110.2,110.01,110.18,58765.0,108.5701,108.7477,108.5602,108.728,58765.0
2024-03-07 13:30:00,110.19,110.3,110.14,110.23,44131.0,108.7379,108.8464,108.6885,108.7773,44131.0
2024-03-07 13:35:00,110.23,110.26,110.17,110.23,42335.0,108.7773,108.8069,108.7181,108.7773,42335.0
2024-03-07 13:40:00,110.22,110.36,110.2,110.36,49621.0,108.7675,108.9056,108.7477,108.9056,49621.0
2024-03-07 13:45:00,110.36,110.38,110.27,110.38,38207.0,108.9056,108.9254,108.8168,108.9254,38207.0
2024-03-07 13:50:00,110.39,110.4,110.29,110.33,33649.0,108.9352,108.9451,108.8365,108.876,33649.0
2024-03-07 13:55:00,110.33,110.38,110.26,110.29,54867.0,108.876,108.9254,108.8069,108.8365,54867.0
2024-03-07 14:00:00,110.29,110.36,110.21,110.33,35691.0,108.8365,108.9056,108.7576,108.876,35691.0
2024-03-07 14:05:00,110.33,110.33,110.18,110.21,37991.0,108.876,108.876,108.728,108.7576,37991.0
2024-03-07 14:10:00,110.22,110.26,110.16,110.17,31717.0,108.7675,108.8069,108.7083,108.7181,31717.0
2024-03-07 14:15:00,110.17,110.22,110.13,110.18,43127.0,108.7181,108.7675,108.6787,108.728,43127.0
2024-03-07 14:20:00,110.18,110.24,110.17,110.21,31843.0,108.728,108.7872,108.7181,108.7576,31843.0
2024-03-07 14:25:00,110.2,110.21,110.12,110.18,33466.0,108.7477,108.7576,108.6688,108.728,33466.0
2024-03-07 14:30:00,110.17,110.18,110.1,110.15,39969.0,108.7181,108.728,108.649,108.6984,39969.0
2024-03-07 14:35:00,110.14,110.18,110.06,110.18,45255.0,108.6885,108.728,108.6096,108.728,45255.0
2024-03-07 14:40:00,110.2,110.25,110.2,110.22,25633.0,108.7477,108.7971,108.7477,108.7675,25633.0
2024-03-07 14:45:00,110.21,110.27,110.13,110.22,40967.0,108.7576,108.8168,108.6787,108.7675,40967.0
2024-03-07 14:50:00,110.23,110.24,110.17,110.19,39426.0,108.7773,108.7872,108.7181,108.7379,39426.0
2024-03-07 14:55:00,110.18,110.19,110.09,110.19,59137.0,108.728,108.7379,108.6392,108.7379,59137.0
2024-03-07 15:00:00,110.18,110.19,110.07,110.14,53511.0,108.728,108.7379,108.6194,108.6885,53511.0
2024-03-07 15:05:00,110.14,110.14,110.03,110.09,46280.0,108.6885,108.6885,108.58,108.6392,46280.0
2024-03-07 15:10:00,110.09,110.09,110.01,110.04,38042.0,108.6392,108.6392,108.5602,108.5898,38042.0
2024-03-07 15:15:00,110.03,110.09,110.0,110.08,48624.0,108.58,108.6392,108.5504,108.6293,48624.0
2024-03-07 15:20:00,110.08,110.14,110.03,110.11,64763.0,108.6293,108.6885,108.58,108.6589,64763.0
2024-03-07 15:25:00,110.11,110.14,110.07,110.09,44374.0,108.6589,108.6885,108.6194,108.6392,44374.0
2024-03-07 15:30:00,110.08,110.25,110.03,110.22,83399.0,108.6293,108.7971,108.58,108.7675,83399.0
2024-03-07 15:35:00,110.22,110.3,110.2,110.27,74751.0,108.7675,108.8464,108.7477,108.8168,74751.0
2024-03-07 15:40:00,110.27,110.34,110.23,110.32,80326.0,108.8168,108.8859,108.7773,108.8661,80326.0
2024-03-07 15:45:00,110.32,110.35,110.19,110.2,148870.0,108.8661,108.8958,108.7379,108.7477,148870.0
2024-03-07 15:50:00,110.19,110.25,110.1,110.18,128422.0,108.7379,108.7971,108.649,108.728,128422.0
2024-03-07 15:55:00,110.18,110.31,109.99,110.13,449927.0,108.728,108.8563,108.5405,108.6787,449927.0
2024-03-08 09:30:00,110.18,110.45,109.34,110.33,272376.0,108.728,108.9944,107.8991,108.876,272376.0
2024-03-08 09:35:00,110.39,110.59,110.05,110.16,141125.0,108.9352,109.1326,108.5997,108.7083,141125.0
2024-03-08 09:40:00,110.15,110.75,110.08,110.74,77133.0,108.6984,109.2905,108.6293,109.2806,77133.0
2024-03-08 09:45:00,110.73,111.31,110.65,111.23,2168627.0,109.2707,109.8431,109.1918,109.7642,2168627.0
2024-03-08 09:50:00,111.24,111.31,110.97,111.04,119940.0,109.774,109.8431,109.5076,109.5767,119940.0
2024-03-08 09:55:00,111.04,111.14,110.86,111.06,54216.0,109.5767,109.6753,109.399,109.5964,54216.0
2024-03-08 10:00:00,111.06,111.1,110.73,110.8,81605.0,109.5964,109.6359,109.2707,109.3398,81605.0
2024-03-08 10:05:00,110.78,110.9,110.76,110.79,45043.0,109.3201,109.4385,109.3003,109.33,45043.0
2024-03-08 10:10:00,110.82,110.82,110.66,110.78,58369.0,109.3596,109.3596,109.2017,109.3201,58369.0
2024-03-08 10:15:00,110.79,110.85,110.4,110.41,75381.0,109.33,109.3892,108.9451,108.955,75381.0
2024-03-08 10:20:00,110.4,110.45,110.0,110.04,70798.0,108.9451,108.9944,108.5504,108.5898,70798.0
2024-03-08 10:25:00,110.04,110.15,109.88,110.09,79318.0,108.5898,108.6984,108.4319,108.6392,79318.0
2024-03-08 10:30:00,110.1,110.18,109.95,110.04,47426.0,108.649,108.728,108.501,108.5898,47426.0
2024-03-08 10:35:00,110.06,110.08,109.85,110.0,72227.0,108.6096,108.6293,108.4023,108.5504,72227.0
2024-03-08 10:40:00,110.0,110.25,109.95,110.15,47710.0,108.5504,108.7971,108.501,108.6984,47710.0
2024-03-08 10:45:00,110.15,110.59,110.1,110.57,60965.0,108.6984,109.1326,108.649,109.1129,60965.0
2024-03-08 10:50:00,110.59,110.91,110.56,110.9,807797.0,109.1326,109.4484,109.103,109.4385,807797.0
2024-03-08 10:55:00,110.91,110.98,110.6,110.65,94547.0,109.4484,109.5174,109.1425,109.1918,94547.0
2024-03-08 11:00:00,110.64,110.67,110.46,110.47,49652.0,109.1819,109.2115,109.0043,109.0142,49652.0
2024-03-08 11:05:00,110.51,110.72,110.46,110.49,39762.0,109.0536,109.2609,109.0043,109.0339,39762.0
2024-03-08 11:10:00,110.5,110.69,110.46,110.66,33657.0,109.0438,109.2313,109.0043,109.2017,33657.0
2024-03-08 11:15:00,110.66,110.75,110.47,110.53,47571.0,109.2017,109.2905,109.0142,109.0734,47571.0
2024-03-08 11:20:00,110.51,110.69,110.46,110.47,26181.0,109.0536,109.2313,109.0043,109.0142,26181.0
2024-03-08 11:25:00,110.47,110.59,110.35,110.36,141568.0,109.0142,109.1326,108.8958,108.9056,141568.0
2024-03-08 11:30:00,110.36,110.46,110.31,110.42,60893.0,108.9056,109.0043,108.8563,108.9648,60893.0
2024-03-08 11:35:00,110.42,110.52,110.3,110.37,55441.0,108.9648,109.0635,108.8464,108.9155,55441.0
2024-03-08 11:40:00,110.38,110.4,110.15,110.34,55259.0,108.9254,108.9451,108.6984,108.8859,55259.0
2024-03-08 11:45:00,110.35,110.47,110.31,110.44,37702.0,108.8958,109.0142,108.8563,108.9846,37702.0
2024-03-08 11:50:00,110.44,110.47,110.37,110.41,43839.0,108.9846,109.0142,108.9155,108.955,43839.0
2024-03-08 11:55:00,110.39,110.46,110.29,110.35,39312.0,108.9352,109.0043,108.8365,108.8958,39312.0
2024-03-08 12:00:00,110.34,110.43,110.3,110.3,25465.0,108.8859,108.9747,108.8464,108.8464,25465.0
2024-03-08 12:05:00,110.28,110.38,110.23,110.26,28097.0,108.8267,108.9254,108.7773,108.8069,28097.0
2024-03-08 12:10:00,110.27,110.34,110.22,110.27,31549.0,108.8168,108.8859,108.7675,108.8168,31549.0
2024-03-08 12:15:00,110.28,110.32,110.15,110.18,33480.0,108.8267,108.8661,108.6984,108.728,33480.0
2024-03-08 12:20:00,110.19,110.19,110.07,110.1,28810.0,108.7379,108.7379,108.6194,108.649,28810.0
2024-03-08 12:25:00,110.11,110.23,110.09,110.16,42492.0,108.6589,108.7773,108.6392,108.7083,42492.0
2024-03-08 12:30:00,110.16,110.19,110.1,110.18,24805.0,108.7083,108.7379,108.649,108.728,24805.0
2024-03-08 12:35:00,110.19,110.31,110.13,110.31,23174.0,108.7379,108.8563,108.6787,108.8563,23174.0
2024-03-08 12:40:00,110.31,110.34,110.18,110.2,22980.0,108.8563,108.8859,108.728,108.7477,22980.0
2024-03-08 12:45:00,110.19,110.28,110.15,110.23,21146.0,108.7379,108.8267,108.6984,108.7773,21146.0
2024-03-08 12:50:00,110.24,110.25,110.11,110.13,28543.0,108.7872,108.7971,108.6589,108.6787,28543.0
2024-03-08 12:55:00,110.12,110.16,110.06,110.09,32597.0,108.6688,108.7083,108.6096,108.6392,32597.0
2024-03-08 13:00:00,110.08,110.15,110.06,110.13,64844.0,108.6293,108.6984,108.6096,108.6787,64844.0
2024-03-08 13:05:00,110.13,110.37,110.08,110.32,46154.0,108.6787,108.9155,108.6293,108.8661,46154.0
2024-03-08 13:10:00,110.32,110.48,110.31,110.47,34464.0,108.8661,109.024,108.8563,109.0142,34464.0
2024-03-08 13:15:00,110.47,110.51,110.38,110.42,44560.0,109.0142,109.0536,108.9254,108.9648,44560.0
2024-03-08 13:20:00,110.43,110.57,110.43,110.56,34345.0,108.9747,109.1129,108.9747,109.103,34345.0
2024-03-08 13:25:00,110.56,110.62,110.48,110.52,34130.0,109.103,109.1622,109.024,109.0635,34130.0
2024-03-08 13:30:00,110.51,110.51,110.38,110.4,34569.0,109.0536,109.0536,108.9254,108.9451,34569.0
2024-03-08 13:35:00,110.39,110.42,110.25,110.27,28499.0,108.9352,108.9648,108.7971,108.8168,28499.0
2024-03-08 13:40:00,110.27,110.29,110.16,110.28,31236.0,108.8168,108.8365,108.7083,108.8267,31236.0
2024-03-08 13:45:00,110.3,110.43,110.3,110.36,46030.0,108.8464,108.9747,108.8464,108.9056,46030.0
2024-03-08 13:50:00,110.35,110.41,110.32,110.4,23411.0,108.8958,108.955,108.8661,108.9451,23411.0
2024-03-08 13:55:00,110.4,110.5,110.37,110.48,26660.0,108.9451,109.0438,108.9155,109.024,26660.0
2024-03-08 14:00:00,110.48,110.67,110.47,110.6,44378.0,109.024,109.2115,109.0142,109.1425,44378.0
2024-03-08 14:05:00,110.6,110.61,110.53,110.58,25277.0,109.1425,109.1523,109.0734,109.1227,25277.0
2024-03-08 14:10:00,110.58,110.62,110.55,110.62,24899.0,109.1227,109.1622,109.0931,109.1622,24899.0
2024-03-08 14:15:00,110.63,110.75,110.63,110.69,30083.0,109.1721,109.2905,109.1721,109.2313,30083.0
2024-03-08 14:20:00,110.7,110.78,110.69,110.72,41150.0,109.2411,109.3201,109.2313,109.2609,41150.0
2024-03-08 14:25:00,110.73,110.76,110.64,110.76,29848.0,109.2707,109.3003,109.1819,109.3003,29848.0
2024-03-08 14:30:00,110.75,110.78,110.7,110.72,30119.0,109.2905,109.3201,109.2411,109.2609,30119.0
2024-03-08 14:35:00,110.72,110.83,110.71,110.76,43461.0,109.2609,109.3694,109.251,109.3003,43461.0
2024-03-08 14:40:00,110.75,110.87,110.72,110.86,35114.0,109.2905,109.4089,109.2609,109.399,35114.0
2024-03-08 14:45:00,110.86,110.87,110.8,110.81,35654.0,109.399,109.4089,109.3398,109.3497,35654.0
2024-03-08 14:50:00,110.82,110.91,110.8,110.81,39403.0,109.3596,109.4484,109.3398,109.3497,39403.0
2024-03-08 14:55:00,110.81,110.92,110.81,110.87,36792.0,109.3497,109.4582,109.3497,109.4089,36792.0
2024-03-08 15:00:00,110.87,110.91,110.85,110.9,28770.0,109.4089,109.4484,109.3892,109.4385,28770.0
2024-03-08 15:05:00,110.91,110.91,110.63,110.63,61981.0,109.4484,109.4484,109.1721,109.1721,61981.0
2024-03-08 15:10:00,110.61,110.68,110.48,110.58,41960.0,109.1523,109.2214,109.024,109.1227,41960.0
2024-03-08 15:15:00,110.59,110.68,110.58,110.6,40688.0,109.1326,109.2214,109.1227,109.1425,40688.0
2024-03-08 15:20:00,110.59,110.65,110.55,110.56,40959.0,109.1326,109.1918,109.0931,109.103,40959.0
2024-03-08 15:25:00,110.56,110.58,110.28,110.32,86090.0,109.103,109.1227,108.8267,108.8661,86090.0
2024-03-08 15:30:00,110.33,110.6,110.28,110.58,128687.0,108.876,109.1425,108.8267,109.1227,128687.0
2024-03-08 15:35:00,110.58,110.61,110.47,110.48,120285.0,109.1227,109.1523,109.0142,109.024,120285.0
2024-03-08 15:40:00,110.48,110.56,110.43,110.44,58364.0,109.024,109.103,108.9747,108.9846,58364.0
2024-03-08 15:45:00,110.44,110.46,110.36,110.41,84375.0,108.9846,109.0043,108.9056,108.955,84375.0
2024-03-08 15:50:00,110.41,110.49,110.37,110.45,130277.0,108.955,109.0339,108.9155,108.9944,130277.0
2024-03-08 15:55:00,110.44,110.46,110.26,110.34,285825.0,108.9846,109.0043,108.8069,108.8859,285825.0
2024-03-11 09:30:00,110.09,111.45,110.01,111.26,361659.0,108.6392,109.9813,108.5602,109.7938,361659.0
2024-03-11 09:35:00,111.28,111.3,110.88,111.06,65954.0,109.8135,109.8332,109.4188,109.5964,65954.0
2024-03-11 09:40:00,111.05,111.08,110.72,110.91,73718.0,109.5865,109.6161,109.2609,109.4484,73718.0
2024-03-11 09:45:00,110.92,110.98,110.72,110.94,59205.0,109.4582,109.5174,109.2609,109.478,59205.0
2024-03-11 09:50:00,110.93,111.09,110.9,110.98,64507.0,109.4681,109.626,109.4385,109.5174,64507.0
2024-03-11 09:55:00,111.0,111.45,111.0,111.38,83392.0,109.5372,109.9813,109.5372,109.9122,83392.0
2024-03-11 10:00:00,111.38,111.4,111.16,111.19,55015.0,109.9122,109.9319,109.6951,109.7247,55015.0
2024-03-11 10:05:00,111.19,111.19,110.96,111.15,90495.0,109.7247,109.7247,109.4977,109.6852,90495.0
2024-03-11 10:10:00,111.16,111.24,110.99,111.24,53026.0,109.6951,109.774,109.5273,109.774,53026.0
2024-03-11 10:15:00,111.23,111.39,111.19,111.38,49449.0,109.7642,109.922,109.7247,109.9122,49449.0
2024-03-11 10:20:00,111.38,111.38,111.11,111.11,48114.0,109.9122,109.9122,109.6457,109.6457,48114.0
2024-03-11 10:25:00,111.12,111.12,111.04,111.08,36653.0,109.6556,109.6556,109.5767,109.6161,36653.0
2024-03-11 10:30:00,111.07,111.39,111.04,111.39,74029.0,109.6063,109.922,109.5767,109.922,74029.0
2024-03-11 10:35:00,111.39,111.52,111.35,111.48,56725.0,109.922,110.0503,109.8826,110.0109,56725.0
2024-03-11 10:40:00,111.48,111.51,111.38,111.42,127786.0,110.0109,110.0405,109.9122,109.9517,127786.0
2024-03-11 10:45:00,111.41,111.59,111.31,111.59,51107.0,109.9418,110.1194,109.8431,110.1194,51107.0
2024-03-11 10:50:00,111.59,111.68,111.51,111.67,60987.0,110.1194,110.2082,110.0405,110.1984,60987.0
2024-03-11 10:55:00,111.68,111.79,111.64,111.74,56339.0,110.2082,110.3168,110.1688,110.2674,56339.0
2024-03-11 11:00:00,111.74,111.74,111.57,111.59,47125.0,110.2674,110.2674,110.0997,110.1194,47125.0
2024-03-11 11:05:00,111.6,111.76,111.6,111.73,40620.0,110.1293,110.2872,110.1293,110.2576,40620.0
2024-03-11 11:10:00,111.73,111.73,111.54,111.61,50177.0,110.2576,110.2576,110.0701,110.1391,50177.0
2024-03-11 11:15:00,111.63,111.68,111.5,111.67,37822.0,110.1589,110.2082,110.0306,110.1984,37822.0
2024-03-11 11:20:00,111.67,111.69,111.56,111.69,35275.0,110.1984,110.2181,110.0898,110.2181,35275.0
2024-03-11 11:25:00,111.69,111.79,111.66,111.73,43703.0,110.2181,110.3168,110.1885,110.2576,43703.0
2024-03-11 11:30:00,111.72,111.8,111.67,111.71,42649.0,110.2477,110.3266,110.1984,110.2378,42649.0
2024-03-11 11:35:00,111.73,111.82,111.72,111.77,46956.0,110.2576,110.3464,110.2477,110.297,46956.0
2024-03-11 11:40:00,111.75,111.85,111.71,111.84,50009.0,110.2773,110.376,110.2378,110.3661,50009.0
2024-03-11 11:45:00,111.85,111.86,111.73,111.77,49118.0,110.376,110.3859,110.2576,110.297,49118.0
2024-03-11 11:50:00,111.77,111.84,111.69,111.73,36123.0,110.297,110.3661,110.2181,110.2576,36123.0
2024-03-11 11:55:00,111.73,111.9,111.72,111.9,40120.0,110.2576,110.4253,110.2477,110.4253,40120.0
2024-03-11 12:00:00,111.89,111.95,111.81,111.88,66917.0,110.4155,110.4747,110.3365,110.4056,66917.0
2024-03-11 12:05:00,111.88,111.99,111.83,111.98,36948.0,110.4056,110.5141,110.3562,110.5043,36948.0
2024-03-11 12:10:00,111.98,112.21,111.97,112.18,214499.0,110.5043,110.7312,110.4944,110.7016,214499.0
2024-03-11 12:15:00,112.19,112.38,112.16,112.31,80509.0,110.7115,110.899,110.6819,110.8299,80509.0
2024-03-11 12:20:00,112.32,112.44,112.26,112.4,77646.0,110.8398,110.9582,110.7806,110.9187,77646.0
2024-03-11 12:25:00,112.42,112.54,112.37,112.38,75193.0,110.9385,111.0569,110.8891,110.899,75193.0
2024-03-11 12:30:00,112.38,112.39,112.11,112.12,84435.0,110.899,110.9089,110.6326,110.6424,84435.0
2024-03-11 12:35:00,112.12,112.32,112.1,112.25,87075.0,110.6424,110.8398,110.6227,110.7707,87075.0
2024-03-11 12:40:00,112.25,112.37,112.23,112.25,66111.0,110.7707,110.8891,110.751,110.7707,66111.0
2024-03-11 12:45:00,112.24,112.41,112.21,112.4,76739.0,110.7608,110.9286,110.7312,110.9187,76739.0
2024-03-11 12:50:00,112.39,112.54,112.32,112.54,85942.0,110.9089,111.0569,110.8398,111.0569,85942.0
2024-03-11 12:55:00,112.54,112.6,112.49,112.52,87003.0,111.0569,111.1161,111.0076,111.0372,87003.0
2024-03-11 13:00:00,112.52,112.6,112.37,112.58,134602.0,111.0372,111.1161,110.8891,111.0964,134602.0
2024-03-11 13:05:00,112.6,112.7,112.46,112.53,82199.0,111.1161,111.2148,110.9779,111.047,82199.0
2024-03-11 13:10:00,112.52,112.57,112.39,112.49,42486.0,111.0372,111.0865,110.9089,111.0076,42486.0
2024-03-11 13:15:00,112.49,112.6,112.45,112.56,58015.0,111.0076,111.1161,110.9681,111.0766,58015.0
2024-03-11 13:20:00,112.55,112.64,112.51,112.61,58572.0,111.0668,111.1556,111.0273,111.126,58572.0
2024-03-11 13:25:00,112.61,112.69,112.56,112.66,44810.0,111.126,111.2049,111.0766,111.1753,44810.0
2024-03-11 13:30:00,112.67,112.72,112.6,112.65,54521.0,111.1852,111.2345,111.1161,111.1654,54521.0
2024-03-11 13:35:00,112.65,112.7,112.57,112.66,61275.0,111.1654,111.2148,111.0865,111.1753,61275.0
2024-03-11 13:40:00,112.67,112.68,112.56,112.65,42476.0,111.1852,111.195,111.0766,111.1654,42476.0
2024-03-11 13:45:00,112.66,112.78,112.64,112.78,70640.0,111.1753,111.2937,111.1556,111.2937,70640.0
2024-03-11 13:50:00,112.77,112.79,112.74,112.77,50790.0,111.2839,111.3036,111.2543,111.2839,50790.0
2024-03-11 13:55:00,112.77,112.81,112.75,112.79,57745.0,111.2839,111.3233,111.2641,111.3036,57745.0
2024-03-11 14:00:00,112.79,112.91,112.76,112.87,62922.0,111.3036,111.422,111.274,111.3825,62922.0
2024-03-11 14:05:00,112.88,112.9,112.8,112.83,51769.0,111.3924,111.4121,111.3135,111.3431,51769.0
2024-03-11 14:10:00,112.82,112.9,112.69,112.79,69372.0,111.3332,111.4121,111.2049,111.3036,69372.0
2024-03-11 14:15:00,112.79,112.8,112.7,112.75,45601.0,111.3036,111.3135,111.2148,111.2641,45601.0
2024-03-11 14:20:00,112.76,112.77,112.7,112.74,55259.0,111.274,111.2839,111.2148,111.2543,55259.0
2024-03-11 14:25:00,112.73,112.8,112.72,112.73,88190.0,111.2444,111.3135,111.2345,111.2444,88190.0
2024-03-11 14:30:00,112.73,112.77,112.61,112.63,57784.0,111.2444,111.2839,111.126,111.1457,57784.0
2024-03-11 14:35:00,112.62,112.63,112.56,112.58,48847.0,111.1358,111.1457,111.0766,111.0964,48847.0
2024-03-11 14:40:00,112.57,112.69,112.52,112.64,40779.0,111.0865,111.2049,111.0372,111.1556,40779.0
2024-03-11 14:45:00,112.64,112.66,112.56,112.59,37063.0,111.1556,111.1753,111.0766,111.1062,37063.0
2024-03-11 14:50:00,112.58,112.63,112.45,112.45,56561.0,111.0964,111.1457,110.9681,110.9681,56561.0
2024-03-11 14:55:00,112.45,112.64,112.45,112.62,47954.0,110.9681,111.1556,110.9681,111.1358,47954.0
2024-03-11 15:00:00,112.61,112.69,112.56,112.65,32816.0,111.126,111.2049,111.0766,111.1654,32816.0
2024-03-11 15:05:00,112.65,112.65,112.58,112.59,42469.0,111.1654,111.1654,111.0964,111.1062,42469.0
2024-03-11 15:10:00,112.59,112.61,112.47,112.48,42466.0,111.1062,111.126,110.9878,110.9977,42466.0
2024-03-11 15:15:00,112.48,112.53,112.43,112.46,52778.0,110.9977,111.047,110.9483,110.9779,52778.0
2024-03-11 15:20:00,112.45,112.54,112.44,112.49,57681.0,110.9681,111.0569,110.9582,111.0076,57681.0
2024-03-11 15:25:00,112.49,112.51,112.42,112.44,49545.0,111.0076,111.0273,110.9385,110.9582,49545.0
2024-03-11 15:30:00,112.45,112.54,112.4,112.48,110367.0,110.9681,111.0569,110.9187,110.9977,110367.0
2024-03-11 15:35:00,112.48,112.62,112.48,112.62,79392.0,110.9977,111.1358,110.9977,111.1358,79392.0
2024-03-11 15:40:00,112.62,112.69,112.58,112.58,106184.0,111.1358,111.2049,111.0964,111.0964,106184.0
2024-03-11 15:45:00,112.58,112.61,112.41,112.42,120502.0,111.0964,111.126,110.9286,110.9385,120502.0
2024-03-11 15:50:00,112.43,112.53,112.26,112.31,185713.0,110.9483,111.047,110.7806,110.8299,185713.0
2024-03-11 15:55:00,112.31,112.4,112.22,112.32,423110.0,110.8299,110.9187,110.7411,110.8398,423110.0
2024-03-12 09:30:00,112.52,112.95,112.21,112.79,251482.0,111.0372,111.4615,110.7312,111.3036,251482.0
2024-03-12 09:35:00,112.76,112.79,111.88,111.95,102462.0,111.274,111.3036,110.4056,110.4747,102462.0
2024-03-12 09:40:00,111.94,112.11,111.86,111.91,68996.0,110.4648,110.6326,110.3859,110.4352,68996.0
2024-03-12 09:45:00,111.91,111.98,111.68,111.69,94797.0,110.4352,110.5043,110.2082,110.2181,94797.0
2024-03-12 09:50:00,111.7,111.88,111.64,111.65,317491.0,110.228,110.4056,110.1688,110.1786,317491.0
2024-03-12 09:55:00,111.66,112.15,111.65,112.04,108788.0,110.1885,110.672,110.1786,110.5635,108788.0
2024-03-12 10:00:00,112.04,112.1,111.9,112.1,71280.0,110.5635,110.6227,110.4253,110.6227,71280.0
2024-03-12 10:05:00,112.09,112.4,112.03,112.31,45958.0,110.6128,110.9187,110.5536,110.8299,45958.0
2024-03-12 10:10:00,112.33,112.37,112.21,112.3,36506.0,110.8497,110.8891,110.7312,110.8201,36506.0
2024-03-12 10:15:00,112.31,112.46,112.19,112.19,46456.0,110.8299,110.9779,110.7115,110.7115,46456.0
2024-03-12 10:20:00,112.21,112.55,112.12,112.55,42307.0,110.7312,111.0668,110.6424,111.0668,42307.0
2024-03-12 10:25:00,112.53,112.54,112.31,112.37,37871.0,111.047,111.0569,110.8299,110.8891,37871.0
2024-03-12 10:30:00,112.37,112.48,112.34,112.41,38447.0,110.8891,110.9977,110.8595,110.9286,38447.0
2024-03-12 10:35:00,112.42,112.5,112.38,112.4,46961.0,110.9385,111.0174,110.899,110.9187,46961.0
2024-03-12 10:40:00,112.42,112.5,112.38,112.39,45842.0,110.9385,111.0174,110.899,110.9089,45842.0
2024-03-12 10:45:00,112.4,112.51,112.33,112.48,44161.0,110.9187,111.0273,110.8497,110.9977,44161.0
2024-03-12 10:50:00,112.47,112.51,112.39,112.47,44007.0,110.9878,111.0273,110.9089,110.9878,44007.0
2024-03-12 10:55:00,112.48,112.48,112.35,112.48,61829.0,110.9977,110.9977,110.8694,110.9977,61829.0
2024-03-12 11:00:00,112.5,112.61,112.48,112.48,48986.0,111.0174,111.126,110.9977,110.9977,48986.0
2024-03-12 11:05:00,112.46,112.54,112.39,112.52,36959.0,110.9779,111.0569,110.9089,111.0372,36959.0
2024-03-12 11:10:00,112.53,112.57,112.49,112.51,31678.0,111.047,111.0865,111.0076,111.0273,31678.0
2024-03-12 11:15:00,112.51,112.59,112.49,112.49,43060.0,111.0273,111.1062,111.0076,111.0076,43060.0
2024-03-12 11:20:00,112.5,112.5,112.24,112.3,48806.0,111.0174,111.0174,110.7608,110.8201,48806.0
2024-03-12 11:25:00,112.31,112.33,112.09,112.12,44417.0,110.8299,110.8497,110.6128,110.6424,44417.0
2024-03-12 11:30:00,112.12,112.12,111.97,112.05,55598.0,110.6424,110.6424,110.4944,110.5733,55598.0
2024-03-12 11:35:00,112.06,112.26,112.04,112.18,61389.0,110.5832,110.7806,110.5635,110.7016,61389.0
2024-03-12 11:40:00,112.18,112.21,111.98,112.03,45939.0,110.7016,110.7312,110.5043,110.5536,45939.0
2024-03-12 11:45:00,112.04,112.17,111.97,112.08,38238.0,110.5635,110.6918,110.4944,110.603,38238.0
2024-03-12 11:50:00,112.1,112.2,112.08,112.16,41989.0,110.6227,110.7214,110.603,110.6819,41989.0
2024-03-12 11:55:00,112.16,112.2,112.12,112.15,33103.0,110.6819,110.7214,110.6424,110.672,33103.0
2024-03-12 12:00:00,112.16,112.18,112.05,112.09,26564.0,110.6819,110.7016,110.5733,110.6128,26564.0
2024-03-12 12:05:00,112.09,112.2,112.08,112.12,28942.0,110.6128,110.7214,110.603,110.6424,28942.0
2024-03-12 12:10:00,112.11,112.12,112.0,112.03,30759.0,110.6326,110.6424,110.524,110.5536,30759.0
2024-03-12 12:15:00,112.02,112.06,111.95,111.95,35094.0,110.5437,110.5832,110.4747,110.4747,35094.0
2024-03-12 12:20:00,111.95,111.98,111.92,111.92,33573.0,110.4747,110.5043,110.4451,110.4451,33573.0
2024-03-12 12:25:00,111.92,111.99,111.87,111.97,29258.0,110.4451,110.5141,110.3957,110.4944,29258.0
2024-03-12 12:30:00,111.95,112.02,111.89,111.94,25586.0,110.4747,110.5437,110.4155,110.4648,25586.0
2024-03-12 12:35:00,111.92,111.96,111.83,111.85,26484.0,110.4451,110.4845,110.3562,110.376,26484.0
2024-03-12 12:40:00,111.87,111.91,111.8,111.83,21377.0,110.3957,110.4352,110.3266,110.3562,21377.0
2024-03-12 12:45:00,111.82,111.82,111.67,111.72,35800.0,110.3464,110.3464,110.1984,110.2477,35800.0
2024-03-12 12:50:00,111.71,111.84,111.67,111.79,34056.0,110.2378,110.3661,110.1984,110.3168,34056.0
2024-03-12 12:55:00,111.79,111.87,111.74,111.84,27777.0,110.3168,110.3957,110.2674,110.3661,27777.0
2024-03-12 13:00:00,111.85,111.92,111.77,111.83,39161.0,110.376,110.4451,110.297,110.3562,39161.0
2024-03-12 13:05:00,111.82,111.89,111.75,111.83,35554.0,110.3464,110.4155,110.2773,110.3562,35554.0
2024-03-12 13:10:00,111.83,111.9,111.77,111.9,31705.0,110.3562,110.4253,110.297,110.4253,31705.0
2024-03-12 13:15:00,111.9,111.99,111.89,111.98,28909.0,110.4253,110.5141,110.4155,110.5043,28909.0
2024-03-12 13:20:00,111.97,112.04,111.95,111.97,34836.0,110.4944,110.5635,110.4747,110.4944,34836.0
2024-03-12 13:25:00,111.98,112.02,111.91,111.96,38303.0,110.5043,110.5437,110.4352,110.4845,38303.0
2024-03-12 13:30:00,111.95,111.97,111.84,111.87,21861.0,110.4747,110.4944,110.3661,110.3957,21861.0
2024-03-12 13:35:00,111.88,111.95,111.85,111.89,28994.0,110.4056,110.4747,110.376,110.4155,28994.0
2024-03-12 13:40:00,111.89,111.98,111.88,111.98,42513.0,110.4155,110.5043,110.4056,110.5043,42513.0
2024-03-12 13:45:00,111.97,111.99,111.91,111.98,29550.0,110.4944,110.5141,110.4352,110.5043,29550.0
2024-03-12 13:50:00,111.98,112.0,111.85,111.93,31854.0,110.5043,110.524,110.376,110.4549,31854.0
2024-03-12 13:55:00,111.92,112.04,111.91,112.03,28020.0,110.4451,110.5635,110.4352,110.5536,28020.0
2024-03-12 14:00:00,112.02,112.08,111.98,112.07,21074.0,110.5437,110.603,110.5043,110.5931,21074.0
2024-03-12 14:05:00,112.08,112.11,112.04,112.08,23338.0,110.603,110.6326,110.5635,110.603,23338.0
2024-03-12 14:10:00,112.07,112.15,112.04,112.05,25249.0,110.5931,110.672,110.5635,110.5733,25249.0
2024-03-12 14:15:00,112.03,112.1,112.03,112.08,17082.0,110.5536,110.6227,110.5536,110.603,17082.0
2024-03-12 14:20:00,112.08,112.1,112.02,112.06,21501.0,110.603,110.6227,110.5437,110.5832,21501.0
2024-03-12 14:25:00,112.07,112.16,112.07,112.15,18379.0,110.5931,110.6819,110.5931,110.672,18379.0
2024-03-12 14:30:00,112.15,112.24,112.12,112.21,29396.0,110.672,110.7608,110.6424,110.7312,29396.0
2024-03-12 14:35:00,112.22,112.47,112.21,112.45,83814.0,110.7411,110.9878,110.7312,110.9681,83814.0
2024-03-12 14:40:00,112.43,112.51,112.31,112.32,121153.0,110.9483,111.0273,110.8299,110.8398,121153.0
2024-03-12 14:45:00,112.32,112.4,112.31,112.4,34503.0,110.8398,110.9187,110.8299,110.9187,34503.0
2024-03-12 14:50:00,112.4,112.43,112.32,112.41,42803.0,110.9187,110.9483,110.8398,110.9286,42803.0
2024-03-12 14:55:00,112.41,112.46,112.38,112.41,31184.0,110.9286,110.9779,110.899,110.9286,31184.0
2024-03-12 15:00:00,112.42,112.46,112.33,112.43,41254.0,110.9385,110.9779,110.8497,110.9483,41254.0
2024-03-12 15:05:00,112.43,112.48,112.37,112.48,39923.0,110.9483,110.9977,110.8891,110.9977,39923.0
2024-03-12 15:10:00,112.48,112.53,112.46,112.51,45324.0,110.9977,111.047,110.9779,111.0273,45324.0
2024-03-12 15:15:00,112.51,112.56,112.47,112.53,50790.0,111.0273,111.0766,110.9878,111.047,50790.0
2024-03-12 15:20:00,112.52,112.61,112.5,112.53,54663.0,111.0372,111.126,111.0174,111.047,54663.0
2024-03-12 15:25:00,112.54,112.57,112.49,112.53,40223.0,111.0569,111.0865,111.0076,111.047,40223.0
2024-03-12 15:30:00,112.55,112.62,112.52,112.61,74578.0,111.0668,111.1358,111.0372,111.126,74578.0
2024-03-12 15:35:00,112.61,112.72,112.58,112.63,77039.0,111.126,111.2345,111.0964,111.1457,77039.0
2024-03-12 15:40:00,112.65,112.67,112.47,112.48,108838.0,111.1654,111.1852,110.9878,110.9977,108838.0
2024-03-12 15:45:00,112.48,112.5,112.4,112.41,63087.0,110.9977,111.0174,110.9187,110.9286,63087.0
2024-03-12 15:50:00,112.4,112.6,112.39,112.56,161239.0,110.9187,111.1161,110.9089,111.0766,161239.0
2024-03-12 15:55:00,112.55,112.64,112.44,112.45,372778.0,111.0668,111.1556,110.9582,110.9681,372778.0
2024-03-13 09:30:00,112.74,113.33,112.63,113.33,358868.0,111.2543,111.8365,111.1457,111.8365,358868.0
2024-03-13 09:35:00,113.33,113.46,113.09,113.37,121664.0,111.8365,111.9648,111.5996,111.876,121664.0
2024-03-13 09:40:00,113.38,113.63,113.36,113.58,123958.0,111.8858,112.1325,111.8661,112.0832,123958.0
2024-03-13 09:45:00,113.58,113.69,113.39,113.48,152976.0,112.0832,112.1917,111.8957,111.9845,152976.0
2024-03-13 09:50:00,113.46,113.5,113.13,113.32,71182.0,111.9648,112.0042,111.6391,111.8266,71182.0
2024-03-13 09:55:00,113.33,113.48,113.21,113.48,57532.0,111.8365,111.9845,111.7181,111.9845,57532.0
2024-03-13 10:00:00,113.47,113.73,113.43,113.68,79418.0,111.9746,112.2312,111.9352,112.1819,79418.0
2024-03-13 10:05:00,113.68,113.97,113.63,113.89,131593.0,112.1819,112.468,112.1325,112.3891,131593.0
2024-03-13 10:10:00,113.9,114.13,113.87,113.98,138776.0,112.399,112.6259,112.3694,112.4779,138776.0
2024-03-13 10:15:00,113.96,114.05,113.8,114.05,87952.0,112.4582,112.547,112.3003,112.547,87952.0
2024-03-13 10:20:00,114.05,114.05,113.84,113.9,41754.0,112.547,112.547,112.3398,112.399,41754.0
2024-03-13 10:25:00,113.91,113.94,113.77,113.81,67792.0,112.4088,112.4384,112.2707,112.3102,67792.0
2024-03-13 10:30:00,113.81,113.89,113.62,113.78,54582.0,112.3102,112.3891,112.1227,112.2805,54582.0
2024-03-13 10:35:00,113.79,113.79,113.52,113.6,82521.0,112.2904,112.2904,112.024,112.1029,82521.0
2024-03-13 10:40:00,113.62,113.63,113.53,113.61,56413.0,112.1227,112.1325,112.0338,112.1128,56413.0
2024-03-13 10:45:00,113.62,113.65,113.37,113.38,67843.0,112.1227,112.1523,111.876,111.8858,67843.0
2024-03-13 10:50:00,113.39,113.4,113.19,113.22,52503.0,111.8957,111.9056,111.6983,111.7279,52503.0
2024-03-13 10:55:00,113.22,113.25,113.1,113.21,57691.0,111.7279,111.7575,111.6095,111.7181,57691.0
2024-03-13 11:00:00,113.18,113.34,113.1,113.3,51145.0,111.6885,111.8463,111.6095,111.8069,51145.0
2024-03-13 11:05:00,113.3,113.36,113.21,113.21,32931.0,111.8069,111.8661,111.7181,111.7181,32931.0
2024-03-13 11:10:00,113.21,113.32,113.19,113.32,32691.0,111.7181,111.8266,111.6983,111.8266,32691.0
2024-03-13 11:15:00,113.32,113.36,113.15,113.16,49131.0,111.8266,111.8661,111.6589,111.6687,49131.0
2024-03-13 11:20:00,113.17,113.22,113.06,113.12,40570.0,111.6786,111.7279,111.57,111.6292,40570.0
2024-03-13 11:25:00,113.12,113.16,113.04,113.06,41762.0,111.6292,111.6687,111.5503,111.57,41762.0
2024-03-13 11:30:00,113.05,113.18,113.03,113.09,42371.0,111.5602,111.6885,111.5404,111.5996,42371.0
2024-03-13 11:35:00,113.09,113.15,113.08,113.14,36031.0,111.5996,111.6589,111.5898,111.649,36031.0
2024-03-13 11:40:00,113.14,113.2,113.07,113.09,42913.0,111.649,111.7082,111.5799,111.5996,42913.0
2024-03-13 11:45:00,113.08,113.08,113.02,113.05,33973.0,111.5898,111.5898,111.5306,111.5602,33973.0
2024-03-13 11:50:00,113.05,113.07,112.91,112.91,48254.0,111.5602,111.5799,111.422,111.422,48254.0
2024-03-13 11:55:00,112.92,112.94,112.76,112.77,51504.0,111.4319,111.4516,111.274,111.2839,51504.0
2024-03-13 12:00:00,112.77,112.97,112.71,112.94,102185.0,111.2839,111.4812,111.2247,111.4516,102185.0
2024-03-13 12:05:00,112.93,112.94,112.66,112.74,53605.0,111.4418,111.4516,111.1753,111.2543,53605.0
2024-03-13 12:10:00,112.74,113.03,112.73,112.99,49070.0,111.2543,111.5404,111.2444,111.501,49070.0
2024-03-13 12:15:00,113.0,113.1,112.98,113.03,35971.0,111.5108,111.6095,111.4911,111.5404,35971.0
2024-03-13 12:20:00,113.04,113.07,112.95,112.96,32404.0,111.5503,111.5799,111.4615,111.4714,32404.0
2024-03-13 12:25:00,112.97,112.97,112.84,112.88,29662.0,111.4812,111.4812,111.3529,111.3924,29662.0
2024-03-13 12:30:00,112.88,112.89,112.68,112.73,31165.0,111.3924,111.4023,111.195,111.2444,31165.0
2024-03-13 12:35:00,112.74,112.89,112.74,112.84,42516.0,111.2543,111.4023,111.2543,111.3529,42516.0
2024-03-13 12:40:00,112.85,112.91,112.8,112.81,34846.0,111.3628,111.422,111.3135,111.3233,34846.0
2024-03-13 12:45:00,112.82,112.87,112.77,112.85,34580.0,111.3332,111.3825,111.2839,111.3628,34580.0
2024-03-13 12:50:00,112.86,112.87,112.79,112.83,24965.0,111.3727,111.3825,111.3036,111.3431,24965.0
2024-03-13 12:55:00,112.84,112.91,112.83,112.88,25662.0,111.3529,111.422,111.3431,111.3924,25662.0
2024-03-13 13:00:00,112.88,112.95,112.82,112.91,26979.0,111.3924,111.4615,111.3332,111.422,26979.0
2024-03-13 13:05:00,112.93,112.97,112.88,112.97,22501.0,111.4418,111.4812,111.3924,111.4812,22501.0
2024-03-13 13:10:00,112.98,113.05,112.98,113.01,31391.0,111.4911,111.5602,111.4911,111.5207,31391.0
2024-03-13 13:15:00,113.01,113.03,112.88,112.9,70271.0,111.5207,111.5404,111.3924,111.4121,70271.0
2024-03-13 13:20:00,112.9,112.92,112.84,112.86,35056.0,111.4121,111.4319,111.3529,111.3727,35056.0
2024-03-13 13:25:00,112.86,112.86,112.74,112.76,47695.0,111.3727,111.3727,111.2543,111.274,47695.0
2024-03-13 13:30:00,112.76,112.8,112.7,112.72,33959.0,111.274,111.3135,111.2148,111.2345,33959.0
2024-03-13 13:35:00,112.73,112.74,112.62,112.7,61170.0,111.2444,111.2543,111.1358,111.2148,61170.0
2024-03-13 13:40:00,112.72,112.74,112.68,112.71,30272.0,111.2345,111.2543,111.195,111.2247,30272.0
2024-03-13 13:45:00,112.7,112.88,112.67,112.85,33542.0,111.2148,111.3924,111.1852,111.3628,33542.0
2024-03-13 13:50:00,112.86,112.95,112.83,112.95,19407.0,111.3727,111.4615,111.3431,111.4615,19407.0
2024-03-13 13:55:00,112.95,112.99,112.89,112.98,18794.0,111.4615,111.501,111.4023,111.4911,18794.0
2024-03-13 14:00:00,112.98,113.04,112.97,113.04,25485.0,111.4911,111.5503,111.4812,111.5503,25485.0
2024-03-13 14:05:00,113.04,113.04,112.97,113.03,32650.0,111.5503,111.5503,111.4812,111.5404,32650.0
2024-03-13 14:10:00,113.02,113.03,112.95,113.01,30697.0,111.5306,111.5404,111.4615,111.5207,30697.0
2024-03-13 14:15:00,113.01,113.01,112.89,112.93,29869.0,111.5207,111.5207,111.4023,111.4418,29869.0
2024-03-13 14:20:00,112.93,112.98,112.89,112.91,35354.0,111.4418,111.4911,111.4023,111.422,35354.0
2024-03-13 14:25:00,112.9,113.07,112.87,113.07,80071.0,111.4121,111.5799,111.3825,111.5799,80071.0
2024-03-13 14:30:00,113.08,113.09,112.97,112.98,32037.0,111.5898,111.5996,111.4812,111.4911,32037.0
2024-03-13 14:35:00,112.98,113.11,112.96,113.06,47304.0,111.4911,111.6194,111.4714,111.57,47304.0
2024-03-13 14:40:00,113.06,113.06,112.94,112.95,39220.0,111.57,111.57,111.4516,111.4615,39220.0
2024-03-13 14:45:00,112.95,113.0,112.83,112.85,44512.0,111.4615,111.5108,111.3431,111.3628,44512.0
2024-03-13 14:50:00,112.85,112.85,112.72,112.73,33819.0,111.3628,111.3628,111.2345,111.2444,33819.0
2024-03-13 14:55:00,112.73,112.74,112.59,112.61,42805.0,111.2444,111.2543,111.1062,111.126,42805.0
2024-03-13 15:00:00,112.61,112.71,112.58,112.71,50684.0,111.126,111.2247,111.0964,111.2247,50684.0
2024-03-13 15:05:00,112.71,112.82,112.65,112.81,33257.0,111.2247,111.3332,111.1654,111.3233,33257.0
2024-03-13 15:10:00,112.82,112.85,112.71,112.84,32968.0,111.3332,111.3628,111.2247,111.3529,32968.0
2024-03-13 15:15:00,112.84,112.86,112.72,112.72,36066.0,111.3529,111.3727,111.2345,111.2345,36066.0
2024-03-13 15:20:00,112.73,112.75,112.66,112.67,37060.0,111.2444,111.2641,111.1753,111.1852,37060.0
2024-03-13 15:25:00,112.66,112.68,112.43,112.56,83726.0,111.1753,111.195,110.9483,111.0766,83726.0
2024-03-13 15:30:00,112.56,112.72,112.54,112.67,53292.0,111.0766,111.2345,111.0569,111.1852,53292.0
2024-03-13 15:35:00,112.68,112.68,112.57,112.6,67292.0,111.195,111.195,111.0865,111.1161,67292.0
2024-03-13 15:40:00,112.59,112.68,112.53,112.64,72735.0,111.1062,111.195,111.047,111.1556,72735.0
2024-03-13 15:45:00,112.64,112.8,112.6,112.75,89032.0,111.1556,111.3135,111.1161,111.2641,89032.0
2024-03-13 15:50:00,112.74,112.77,112.53,112.65,118826.0,111.2543,111.2839,111.047,111.1654,118826.0
2024-03-13 15:55:00,112.65,112.67,112.46,112.53,404227.0,111.1654,111.1852,110.9779,111.047,404227.0
2024-03-14 09:30:00,111.74,112.35,111.15,111.25,230536.0,110.2674,110.8694,109.6852,109.7839,230536.0
2024-03-14 09:35:00,111.26,111.35,110.88,111.22,111798.0,109.7938,109.8826,109.4188,109.7543,111798.0
2024-03-14 09:40:00,111.24,111.31,110.83,111.05,265311.0,109.774,109.8431,109.3694,109.5865,265311.0
2024-03-14 09:45:00,111.06,111.15,110.41,110.57,110729.0,109.5964,109.6852,108.955,109.1129,110729.0
2024-03-14 09:50:00,110.57,110.78,110.11,110.17,142070.0,109.1129,109.3201,108.6589,108.7181,142070.0
2024-03-14 09:55:00,110.18,110.39,109.67,109.83,362386.0,108.728,108.9352,108.2247,108.3826,362386.0
2024-03-14 10:00:00,109.79,109.88,109.51,109.81,171883.0,108.3431,108.4319,108.0668,108.3629,171883.0
2024-03-14 10:05:00,109.84,109.93,109.65,109.9,122851.0,108.3925,108.4813,108.205,108.4517,122851.0
2024-03-14 10:10:00,109.89,109.94,109.6,109.67,71937.0,108.4418,108.4912,108.1556,108.2247,71937.0
2024-03-14 10:15:00,109.65,110.22,109.65,110.13,113880.0,108.205,108.7675,108.205,108.6787,113880.0
2024-03-14 10:20:00,110.15,110.31,110.07,110.25,83067.0,108.6984,108.8563,108.6194,108.7971,83067.0
2024-03-14 10:25:00,110.25,110.5,110.22,110.29,105023.0,108.7971,109.0438,108.7675,108.8365,105023.0
2024-03-14 10:30:00,110.31,110.47,110.27,110.32,84476.0,108.8563,109.0142,108.8168,108.8661,84476.0
2024-03-14 10:35:00,110.34,110.45,110.29,110.36,68684.0,108.8859,108.9944,108.8365,108.9056,68684.0
2024-03-14 10:40:00,110.37,110.51,110.19,110.41,62293.0,108.9155,109.0536,108.7379,108.955,62293.0
2024-03-14 10:45:00,110.41,110.43,110.21,110.22,68680.0,108.955,108.9747,108.7576,108.7675,68680.0
2024-03-14 10:50:00,110.24,110.39,110.17,110.35,39024.0,108.7872,108.9352,108.7181,108.8958,39024.0
2024-03-14 10:55:00,110.34,110.35,110.12,110.25,72558.0,108.8859,108.8958,108.6688,108.7971,72558.0
2024-03-14 11:00:00,110.3,110.3,110.08,110.11,27494.0,108.8464,108.8464,108.6293,108.6589,27494.0
2024-03-14 11:05:00,110.1,110.25,110.06,110.13,50588.0,108.649,108.7971,108.6096,108.6787,50588.0
2024-03-14 11:10:00,110.13,110.34,110.1,110.2,36891.0,108.6787,108.8859,108.649,108.7477,36891.0
2024-03-14 11:15:00,110.19,110.23,110.01,110.01,31211.0,108.7379,108.7773,108.5602,108.5602,31211.0
2024-03-14 11:20:00,110.03,110.1,109.99,110.0,54855.0,108.58,108.649,108.5405,108.5504,54855.0
2024-03-14 11:25:00,110.0,110.16,109.99,110.12,32487.0,108.5504,108.7083,108.5405,108.6688,32487.0
2024-03-14 11:30:00,110.13,110.19,110.03,110.18,31030.0,108.6787,108.7379,108.58,108.728,31030.0
2024-03-14 11:35:00,110.18,110.36,110.1,110.29,58896.0,108.728,108.9056,108.649,108.8365,58896.0
2024-03-14 11:40:00,110.3,110.48,110.23,110.4,102387.0,108.8464,109.024,108.7773,108.9451,102387.0
2024-03-14 11:45:00,110.4,110.73,110.39,110.73,83680.0,108.9451,109.2707,108.9352,109.2707,83680.0
2024-03-14 11:50:00,110.73,110.86,110.66,110.86,69797.0,109.2707,109.399,109.2017,109.399,69797.0
2024-03-14 11:55:00,110.86,110.9,110.83,110.88,60393.0,109.399,109.4385,109.3694,109.4188,60393.0
2024-03-14 12:00:00,110.89,110.93,110.84,110.85,32352.0,109.4286,109.4681,109.3793,109.3892,32352.0
2024-03-14 12:05:00,110.85,110.9,110.71,110.74,83777.0,109.3892,109.4385,109.251,109.2806,83777.0
2024-03-14 12:10:00,110.76,110.89,110.71,110.8,32998.0,109.3003,109.4286,109.251,109.3398,32998.0
2024-03-14 12:15:00,110.81,110.91,110.75,110.9,40486.0,109.3497,109.4484,109.2905,109.4385,40486.0
2024-03-14 12:20:00,110.89,111.14,110.84,111.07,34711.0,109.4286,109.6753,109.3793,109.6063,34711.0
2024-03-14 12:25:00,111.08,111.11,110.92,110.95,42331.0,109.6161,109.6457,109.4582,109.4878,42331.0
2024-03-14 12:30:00,110.95,111.15,110.9,111.13,48661.0,109.4878,109.6852,109.4385,109.6655,48661.0
2024-03-14 12:35:00,111.12,111.23,111.11,111.23,40117.0,109.6556,109.7642,109.6457,109.7642,40117.0
2024-03-14 12:40:00,111.23,111.23,111.07,111.07,43808.0,109.7642,109.7642,109.6063,109.6063,43808.0
2024-03-14 12:45:00,111.08,111.18,111.06,111.1,42114.0,109.6161,109.7148,109.5964,109.6359,42114.0
2024-03-14 12:50:00,111.08,111.08,110.99,111.02,46966.0,109.6161,109.6161,109.5273,109.5569,46966.0
2024-03-14 12:55:00,111.02,111.06,110.92,110.94,51188.0,109.5569,109.5964,109.4582,109.478,51188.0
2024-03-14 13:00:00,110.94,111.12,110.91,111.09,52616.0,109.478,109.6556,109.4484,109.626,52616.0
2024-03-14 13:05:00,111.1,111.12,110.89,110.9,29561.0,109.6359,109.6556,109.4286,109.4385,29561.0
2024-03-14 13:10:00,110.91,110.91,110.8,110.9,28416.0,109.4484,109.4484,109.3398,109.4385,28416.0
2024-03-14 13:15:00,110.91,110.98,110.84,110.86,43163.0,109.4484,109.5174,109.3793,109.399,43163.0
2024-03-14 13:20:00,110.86,111.1,110.86,111.07,40035.0,109.399,109.6359,109.399,109.6063,40035.0
2024-03-14 13:25:00,111.05,111.09,110.94,110.94,27672.0,109.5865,109.626,109.478,109.478,27672.0
2024-03-14 13:30:00,110.94,110.96,110.82,110.92,48827.0,109.478,109.4977,109.3596,109.4582,48827.0
2024-03-14 13:35:00,110.91,111.0,110.91,110.96,27365.0,109.4484,109.5372,109.4484,109.4977,27365.0
2024-03-14 13:40:00,110.96,111.06,110.94,111.03,38316.0,109.4977,109.5964,109.478,109.5668,38316.0
2024-03-14 13:45:00,111.04,111.07,111.0,111.02,29086.0,109.5767,109.6063,109.5372,109.5569,29086.0
2024-03-14 13:50:00,111.01,111.2,111.01,111.17,37611.0,109.5471,109.7346,109.5471,109.7049,37611.0
2024-03-14 13:55:00,111.16,111.17,111.11,111.17,29964.0,109.6951,109.7049,109.6457,109.7049,29964.0
2024-03-14 14:00:00,111.18,111.26,111.16,111.2,37785.0,109.7148,109.7938,109.6951,109.7346,37785.0
2024-03-14 14:05:00,111.2,111.42,111.2,111.41,91398.0,109.7346,109.9517,109.7346,109.9418,91398.0
2024-03-14 14:10:00,111.41,111.48,111.39,111.47,45402.0,109.9418,110.0109,109.922,110.001,45402.0
2024-03-14 14:15:00,111.48,111.5,111.42,111.49,43230.0,110.0109,110.0306,109.9517,110.0207,43230.0
2024-03-14 14:20:00,111.5,111.52,111.34,111.42,72212.0,110.0306,110.0503,109.8727,109.9517,72212.0
2024-03-14 14:25:00,111.43,111.49,111.39,111.43,49789.0,109.9615,110.0207,109.922,109.9615,49789.0
2024-03-14 14:30:00,111.42,111.43,111.38,111.43,96095.0,109.9517,109.9615,109.9122,109.9615,96095.0
2024-03-14 14:35:00,111.43,111.55,111.42,111.5,87804.0,109.9615,110.0799,109.9517,110.0306,87804.0
2024-03-14 14:40:00,111.49,111.69,111.48,111.55,85887.0,110.0207,110.2181,110.0109,110.0799,85887.0
2024-03-14 14:45:00,111.56,111.6,111.42,111.47,66222.0,110.0898,110.1293,109.9517,110.001,66222.0
2024-03-14 14:50:00,111.47,111.52,111.37,111.46,56484.0,110.001,110.0503,109.9023,109.9911,56484.0
2024-03-14 14:55:00,111.46,111.5,111.3,111.3,37845.0,109.9911,110.0306,109.8332,109.8332,37845.0
2024-03-14 15:00:00,111.27,111.27,111.11,111.22,77335.0,109.8036,109.8036,109.6457,109.7543,77335.0
2024-03-14 15:05:00,111.22,111.29,111.17,111.21,75955.0,109.7543,109.8234,109.7049,109.7444,75955.0
2024-03-14 15:10:00,111.2,111.31,111.2,111.24,42958.0,109.7346,109.8431,109.7346,109.774,42958.0
2024-03-14 15:15:00,111.24,111.33,111.2,111.26,39471.0,109.774,109.8628,109.7346,109.7938,39471.0
2024-03-14 15:20:00,111.27,111.34,111.25,111.26,44889.0,109.8036,109.8727,109.7839,109.7938,44889.0
2024-03-14 15:25:00,111.26,111.33,111.25,111.3,60380.0,109.7938,109.8628,109.7839,109.8332,60380.0
2024-03-14 15:30:00,111.3,111.31,111.17,111.25,80933.0,109.8332,109.8431,109.7049,109.7839,80933.0
2024-03-14 15:35:00,111.25,111.4,111.16,111.4,102668.0,109.7839,109.9319,109.6951,109.9319,102668.0
2024-03-14 15:40:00,111.4,111.46,111.34,111.39,105256.0,109.9319,109.9911,109.8727,109.922,105256.0
2024-03-14 15:45:00,111.4,111.57,111.38,111.52,116314.0,109.9319,110.0997,109.9122,110.0503,116314.0
2024-03-14 15:50:00,111.53,111.92,111.51,111.91,214015.0,110.0602,110.4451,110.0405,110.4352,214015.0
2024-03-14 15:55:00,111.89,112.15,111.81,112.11,589442.0,110.4155,110.672,110.3365,110.6326,589442.0
2024-03-15 09:30:00,111.6,112.8,111.53,112.2,1341939.0,110.1293,111.3135,110.0602,110.7214,1341939.0
2024-03-15 09:35:00,112.21,112.49,111.93,112.41,97572.0,110.7312,111.0076,110.4549,110.9286,97572.0
2024-03-15 09:40:00,112.39,112.61,112.34,112.36,79808.0,110.9089,111.126,110.8595,110.8793,79808.0
2024-03-15 09:45:00,112.37,112.53,112.09,112.26,84818.0,110.8891,111.047,110.6128,110.7806,84818.0
2024-03-15 09:50:00,112.27,112.27,111.71,111.78,64485.0,110.7904,110.7904,110.2378,110.3069,64485.0
2024-03-15 09:55:00,111.77,111.89,111.76,111.89,36303.0,110.297,110.4155,110.2872,110.4155,36303.0
2024-03-15 10:00:00,111.87,111.87,111.46,111.55,36330.0,110.3957,110.3957,109.9911,110.0799,36330.0
2024-03-15 10:05:00,111.56,111.73,111.4,111.7,63166.0,110.0898,110.2576,109.9319,110.228,63166.0
2024-03-15 10:10:00,111.71,112.02,111.68,111.97,51909.0,110.2378,110.5437,110.2082,110.4944,51909.0
2024-03-15 10:15:00,111.98,112.07,111.85,112.01,48340.0,110.5043,110.5931,110.376,110.5339,48340.0
2024-03-15 10:20:00,112.01,112.04,111.83,111.96,44769.0,110.5339,110.5635,110.3562,110.4845,44769.0
2024-03-15 10:25:00,111.95,112.13,111.92,112.13,89266.0,110.4747,110.6523,110.4451,110.6523,89266.0
2024-03-15 10:30:00,112.13,112.26,112.11,112.19,82837.0,110.6523,110.7806,110.6326,110.7115,82837.0
2024-03-15 10:35:00,112.2,112.6,112.18,112.34,134269.0,110.7214,111.1161,110.7016,110.8595,134269.0
2024-03-15 10:40:00,112.34,112.57,112.33,112.56,67492.0,110.8595,111.0865,110.8497,111.0766,67492.0
2024-03-15 10:45:00,112.56,112.74,112.51,112.73,77790.0,111.0766,111.2543,111.0273,111.2444,77790.0
2024-03-15 10:50:00,112.73,112.77,112.58,112.58,119432.0,111.2444,111.2839,111.0964,111.0964,119432.0
2024-03-15 10:55:00,112.57,112.72,112.48,112.69,52187.0,111.0865,111.2345,110.9977,111.2049,52187.0
2024-03-15 11:00:00,112.7,112.9,112.7,112.9,62485.0,111.2148,111.4121,111.2148,111.4121,62485.0
2024-03-15 11:05:00,112.89,112.96,112.68,112.72,156235.0,111.4023,111.4714,111.195,111.2345,156235.0
2024-03-15 11:10:00,112.72,112.79,112.55,112.57,54318.0,111.2345,111.3036,111.0668,111.0865,54318.0
2024-03-15 11:15:00,112.58,112.74,112.58,112.65,46790.0,111.0964,111.2543,111.0964,111.1654,46790.0
2024-03-15 11:20:00,112.65,112.7,112.28,112.36,45216.0,111.1654,111.2148,110.8003,110.8793,45216.0
2024-03-15 11:25:00,112.36,112.52,112.34,112.5,37724.0,110.8793,111.0372,110.8595,111.0174,37724.0
2024-03-15 11:30:00,112.51,112.66,112.48,112.55,54885.0,111.0273,111.1753,110.9977,111.0668,54885.0
2024-03-15 11:35:00,112.52,112.67,112.48,112.65,36242.0,111.0372,111.1852,110.9977,111.1654,36242.0
2024-03-15 11:40:00,112.66,112.81,112.65,112.79,57510.0,111.1753,111.3233,111.1654,111.3036,57510.0
2024-03-15 11:45:00,112.78,112.79,112.56,112.57,49245.0,111.2937,111.3036,111.0766,111.0865,49245.0
2024-03-15 11:50:00,112.55,112.76,112.55,112.71,49929.0,111.0668,111.274,111.0668,111.2247,49929.0
2024-03-15 11:55:00,112.72,112.84,112.64,112.69,44229.0,111.2345,111.3529,111.1556,111.2049,44229.0
2024-03-15 12:00:00,112.69,112.76,112.48,112.49,29776.0,111.2049,111.274,110.9977,111.0076,29776.0
2024-03-15 12:05:00,112.48,112.55,112.34,112.54,33208.0,110.9977,111.0668,110.8595,111.0569,33208.0
2024-03-15 12:10:00,112.51,112.6,112.51,112.54,34792.0,111.0273,111.1161,111.0273,111.0569,34792.0
2024-03-15 12:15:00,112.55,112.58,112.43,112.48,67717.0,111.0668,111.0964,110.9483,110.9977,67717.0
2024-03-15 12:20:00,112.47,112.57,112.43,112.45,47250.0,110.9878,111.0865,110.9483,110.9681,47250.0
2024-03-15 12:25:00,112.46,112.51,112.26,112.3,57408.0,110.9779,111.0273,110.7806,110.8201,57408.0
2024-03-15 12:30:00,112.3,112.32,111.83,111.87,163956.0,110.8201,110.8398,110.3562,110.3957,163956.0
2024-03-15 12:35:00,111.87,112.16,111.83,112.16,94042.0,110.3957,110.6819,110.3562,110.6819,94042.0
2024-03-15 12:40:00,112.16,112.21,112.06,112.12,40738.0,110.6819,110.7312,110.5832,110.6424,40738.0
2024-03-15 12:45:00,112.12,112.22,112.07,112.12,46365.0,110.6424,110.7411,110.5931,110.6424,46365.0
2024-03-15 12:50:00,112.11,112.12,111.98,112.02,29126.0,110.6326,110.6424,110.5043,110.5437,29126.0
2024-03-15 12:55:00,112.02,112.06,111.96,111.97,40617.0,110.5437,110.5832,110.4845,110.4944,40617.0
2024-03-15 13:00:00,111.95,112.09,111.94,112.07,36667.0,110.4747,110.6128,110.4648,110.5931,36667.0
2024-03-15 13:05:00,112.06,112.27,112.06,112.24,42617.0,110.5832,110.7904,110.5832,110.7608,42617.0
2024-03-15 13:10:00,112.24,112.29,112.21,112.22,39694.0,110.7608,110.8102,110.7312,110.7411,39694.0
2024-03-15 13:15:00,112.24,112.37,112.23,112.34,50996.0,110.7608,110.8891,110.751,110.8595,50996.0
2024-03-15 13:20:00,112.33,112.47,112.33,112.46,30163.0,110.8497,110.9878,110.8497,110.9779,30163.0
2024-03-15 13:25:00,112.47,112.47,112.33,112.41,41082.0,110.9878,110.9878,110.8497,110.9286,41082.0
2024-03-15 13:30:00,112.41,112.46,112.36,112.38,35983.0,110.9286,110.9779,110.8793,110.899,35983.0
2024-03-15 13:35:00,112.37,112.44,112.32,112.38,34119.0,110.8891,110.9582,110.8398,110.899,34119.0
2024-03-15 13:40:00,112.38,112.42,112.34,112.35,29312.0,110.899,110.9385,110.8595,110.8694,29312.0
2024-03-15 13:45:00,112.34,112.38,112.26,112.29,43557.0,110.8595,110.899,110.7806,110.8102,43557.0
2024-03-15 13:50:00,112.29,112.31,112.25,112.31,30413.0,110.8102,110.8299,110.7707,110.8299,30413.0
2024-03-15 13:55:00,112.31,112.41,112.2,112.41,67151.0,110.8299,110.9286,110.7214,110.9286,67151.0
2024-03-15 14:00:00,112.41,112.5,112.29,112.3,56177.0,110.9286,111.0174,110.8102,110.8201,56177.0
2024-03-15 14:05:00,112.3,112.32,112.23,112.32,34006.0,110.8201,110.8398,110.751,110.8398,34006.0
2024-03-15 14:10:00,112.31,112.33,112.2,112.26,51053.0,110.8299,110.8497,110.7214,110.7806,51053.0
2024-03-15 14:15:00,112.26,112.33,112.19,112.3,65304.0,110.7806,110.8497,110.7115,110.8201,65304.0
2024-03-15 14:20:00,112.3,112.34,112.22,112.22,49165.0,110.8201,110.8595,110.7411,110.7411,49165.0
2024-03-15 14:25:00,112.21,112.32,112.11,112.31,42334.0,110.7312,110.8398,110.6326,110.8299,42334.0
2024-03-15 14:30:00,112.31,112.42,112.23,112.41,68209.0,110.8299,110.9385,110.751,110.9286,68209.0
2024-03-15 14:35:00,112.4,112.56,112.35,112.54,88847.0,110.9187,111.0766,110.8694,111.0569,88847.0
2024-03-15 14:40:00,112.54,112.58,112.47,112.57,50785.0,111.0569,111.0964,110.9878,111.0865,50785.0
2024-03-15 14:45:00,112.56,112.64,112.54,112.61,66949.0,111.0766,111.1556,111.0569,111.126,66949.0
2024-03-15 14:50:00,112.61,112.7,112.52,112.6,47107.0,111.126,111.2148,111.0372,111.1161,47107.0
2024-03-15 14:55:00,112.59,112.68,112.54,112.66,87246.0,111.1062,111.195,111.0569,111.1753,87246.0
2024-03-15 15:00:00,112.66,112.67,112.43,112.44,100012.0,111.1753,111.1852,110.9483,110.9582,100012.0
2024-03-15 15:05:00,112.43,112.43,112.2,112.27,58892.0,110.9483,110.9483,110.7214,110.7904,58892.0
2024-03-15 15:10:00,112.26,112.29,112.06,112.08,46831.0,110.7806,110.8102,110.5832,110.603,46831.0
2024-03-15 15:15:00,112.08,112.26,112.01,112.11,75655.0,110.603,110.7806,110.5339,110.6326,75655.0
2024-03-15 15:20:00,112.11,112.22,112.0,112.21,97732.0,110.6326,110.7411,110.524,110.7312,97732.0
2024-03-15 15:25:00,112.21,112.28,112.19,112.21,67479.0,110.7312,110.8003,110.7115,110.7312,67479.0
2024-03-15 15:30:00,112.22,112.28,112.1,112.2,99010.0,110.7411,110.8003,110.6227,110.7214,99010.0
2024-03-15 15:35:00,112.19,112.28,112.12,112.15,76110.0,110.7115,110.8003,110.6424,110.672,76110.0
2024-03-15 15:40:00,112.15,112.15,111.99,112.08,112887.0,110.672,110.672,110.5141,110.603,112887.0
2024-03-15 15:45:00,112.08,112.13,112.01,112.13,99399.0,110.603,110.6523,110.5339,110.6523,99399.0
2024-03-15 15:50:00,112.12,112.18,111.88,111.89,285256.0,110.6424,110.7016,110.4056,110.4155,285256.0
2024-03-15 15:55:00,111.9,112.04,111.8,111.96,664064.0,110.4253,110.5635,110.3266,110.4845,664064.0
2024-03-18 09:30:00,112.25,113.94,112.25,113.61,399134.0,110.7707,112.4384,110.7707,112.1128,399134.0
2024-03-18 09:35:00,113.61,113.61,112.85,112.96,176966.0,112.1128,112.1128,111.3628,111.4714,176966.0
2024-03-18 09:40:00,112.97,113.19,112.79,112.92,141005.0,111.4812,111.6983,111.3036,111.4319,141005.0
2024-03-18 09:45:00,112.93,113.04,112.76,113.01,149438.0,111.4418,111.5503,111.274,111.5207,149438.0
2024-03-18 09:50:00,113.02,113.39,113.02,113.3,117901.0,111.5306,111.8957,111.5306,111.8069,117901.0
2024-03-18 09:55:00,113.29,113.4,113.17,113.29,118076.0,111.797,111.9056,111.6786,111.797,118076.0
2024-03-18 10:00:00,113.3,113.46,113.15,113.31,94928.0,111.8069,111.9648,111.6589,111.8167,94928.0
2024-03-18 10:05:00,113.32,113.37,113.2,113.37,91899.0,111.8266,111.876,111.7082,111.876,91899.0
2024-03-18 10:10:00,113.37,113.39,113.1,113.17,82471.0,111.876,111.8957,111.6095,111.6786,82471.0
2024-03-18 10:15:00,113.18,113.37,113.17,113.18,71000.0,111.6885,111.876,111.6786,111.6885,71000.0
2024-03-18 10:20:00,113.19,113.33,113.12,113.32,46278.0,111.6983,111.8365,111.6292,111.8266,46278.0
2024-03-18 10:25:00,113.31,113.32,113.23,113.25,52798.0,111.8167,111.8266,111.7378,111.7575,52798.0
2024-03-18 10:30:00,113.26,113.35,113.24,113.3,58409.0,111.7674,111.8562,111.7477,111.8069,58409.0
2024-03-18 10:35:00,113.3,113.46,113.24,113.37,84366.0,111.8069,111.9648,111.7477,111.876,84366.0
2024-03-18 10:40:00,113.4,113.52,113.26,113.32,70219.0,111.9056,112.024,111.7674,111.8266,70219.0
2024-03-18 10:45:00,113.33,113.47,113.27,113.46,60676.0,111.8365,111.9746,111.7773,111.9648,60676.0
2024-03-18 10:50:00,113.46,113.74,113.44,113.71,222809.0,111.9648,112.2411,111.945,112.2115,222809.0
2024-03-18 10:55:00,113.72,113.88,113.54,113.66,104243.0,112.2213,112.3792,112.0437,112.1621,104243.0
2024-03-18 11:00:00,113.66,113.76,113.54,113.68,122902.0,112.1621,112.2608,112.0437,112.1819,122902.0
2024-03-18 11:05:00,113.69,113.82,113.65,113.66,57605.0,112.1917,112.32,112.1523,112.1621,57605.0
2024-03-18 11:10:00,113.68,113.77,113.56,113.73,98178.0,112.1819,112.2707,112.0634,112.2312,98178.0
2024-03-18 11:15:00,113.75,113.75,113.59,113.7,88465.0,112.2509,112.2509,112.0931,112.2016,88465.0
2024-03-18 11:20:00,113.7,113.77,113.67,113.75,60570.0,112.2016,112.2707,112.172,112.2509,60570.0
2024-03-18 11:25:00,113.78,113.85,113.71,113.84,89998.0,112.2805,112.3496,112.2115,112.3398,89998.0
2024-03-18 11:30:00,113.84,113.91,113.78,113.83,70895.0,112.3398,112.4088,112.2805,112.3299,70895.0
2024-03-18 11:35:00,113.82,114.04,113.78,113.98,128192.0,112.32,112.5371,112.2805,112.4779,128192.0
2024-03-18 11:40:00,113.97,114.22,113.97,114.13,115802.0,112.468,112.7148,112.468,112.6259,115802.0
2024-03-18 11:45:00,114.12,114.28,114.12,114.18,117310.0,112.6161,112.774,112.6161,112.6753,117310.0
2024-03-18 11:50:00,114.18,114.3,114.17,114.29,90816.0,112.6753,112.7937,112.6654,112.7838,90816.0
2024-03-18 11:55:00,114.3,114.3,114.17,114.17,89097.0,112.7937,112.7937,112.6654,112.6654,89097.0
2024-03-18 12:00:00,114.17,114.28,114.14,114.18,54063.0,112.6654,112.774,112.6358,112.6753,54063.0
2024-03-18 12:05:00,114.17,114.28,114.16,114.25,71273.0,112.6654,112.774,112.6555,112.7444,71273.0
2024-03-18 12:10:00,114.25,114.43,114.2,114.38,113156.0,112.7444,112.922,112.695,112.8726,113156.0
2024-03-18 12:15:00,114.38,114.43,114.33,114.4,98489.0,112.8726,112.922,112.8233,112.8924,98489.0
2024-03-18 12:20:00,114.39,114.4,114.17,114.28,73180.0,112.8825,112.8924,112.6654,112.774,73180.0
2024-03-18 12:25:00,114.26,114.43,114.26,114.31,194553.0,112.7542,112.922,112.7542,112.8036,194553.0
2024-03-18 12:30:00,114.28,114.36,114.16,114.23,68810.0,112.774,112.8529,112.6555,112.7246,68810.0
2024-03-18 12:35:00,114.22,114.32,114.12,114.22,151318.0,112.7148,112.8134,112.6161,112.7148,151318.0
2024-03-18 12:40:00,114.23,114.26,114.08,114.09,57316.0,112.7246,112.7542,112.5766,112.5865,57316.0
2024-03-18 12:45:00,114.08,114.2,114.07,114.15,38508.0,112.5766,112.695,112.5667,112.6457,38508.0
2024-03-18 12:50:00,114.16,114.2,114.04,114.06,54946.0,112.6555,112.695,112.5371,112.5569,54946.0
2024-03-18 12:55:00,114.07,114.14,114.04,114.11,58617.0,112.5667,112.6358,112.5371,112.6062,58617.0
2024-03-18 13:00:00,114.11,114.14,114.07,114.11,68833.0,112.6062,112.6358,112.5667,112.6062,68833.0
2024-03-18 13:05:00,114.12,114.16,114.1,114.14,35297.0,112.6161,112.6555,112.5963,112.6358,35297.0
2024-03-18 13:10:00,114.14,114.16,114.07,114.09,58806.0,112.6358,112.6555,112.5667,112.5865,58806.0
2024-03-18 13:15:00,114.09,114.09,113.77,113.87,104501.0,112.5865,112.5865,112.2707,112.3694,104501.0
2024-03-18 13:20:00,113.86,113.94,113.78,113.82,54099.0,112.3595,112.4384,112.2805,112.32,54099.0
2024-03-18 13:25:00,113.82,113.94,113.75,113.79,82467.0,112.32,112.4384,112.2509,112.2904,82467.0
2024-03-18 13:30:00,113.8,113.93,113.74,113.87,95693.0,112.3003,112.4286,112.2411,112.3694,95693.0
2024-03-18 13:35:00,113.87,114.0,113.8,113.82,107339.0,112.3694,112.4977,112.3003,112.32,107339.0
2024-03-18 13:40:00,113.8,113.82,113.64,113.65,55883.0,112.3003,112.32,112.1424,112.1523,55883.0
2024-03-18 13:45:00,113.65,113.67,113.49,113.52,79319.0,112.1523,112.172,111.9944,112.024,79319.0
2024-03-18 13:50:00,113.53,113.62,113.53,113.55,65658.0,112.0338,112.1227,112.0338,112.0536,65658.0
2024-03-18 13:55:00,113.55,113.72,113.54,113.72,76541.0,112.0536,112.2213,112.0437,112.2213,76541.0
2024-03-18 14:00:00,113.73,113.9,113.71,113.87,94292.0,112.2312,112.399,112.2115,112.3694,94292.0
2024-03-18 14:05:00,113.86,113.97,113.85,113.94,78701.0,112.3595,112.468,112.3496,112.4384,78701.0
2024-03-18 14:10:00,113.95,114.02,113.9,114.01,117482.0,112.4483,112.5174,112.399,112.5075,117482.0
2024-03-18 14:15:00,114.0,114.07,113.97,114.05,52694.0,112.4977,112.5667,112.468,112.547,52694.0
2024-03-18 14:20:00,114.05,114.06,113.94,113.97,100142.0,112.547,112.5569,112.4384,112.468,100142.0
2024-03-18 14:25:00,113.96,114.03,113.89,113.99,68565.0,112.4582,112.5273,112.3891,112.4878,68565.0
2024-03-18 14:30:00,113.99,114.05,113.97,113.98,48266.0,112.4878,112.547,112.468,112.4779,48266.0
2024-03-18 14:35:00,113.98,114.08,113.97,114.01,71309.0,112.4779,112.5766,112.468,112.5075,71309.0
2024-03-18 14:40:00,114.0,114.01,113.84,113.87,122891.0,112.4977,112.5075,112.3398,112.3694,122891.0
2024-03-18 14:45:00,113.86,113.94,113.83,113.88,43194.0,112.3595,112.4384,112.3299,112.3792,43194.0
2024-03-18 14:50:00,113.87,114.01,113.79,114.0,99796.0,112.3694,112.5075,112.2904,112.4977,99796.0
2024-03-18 14:55:00,113.99,114.03,113.92,114.03,44297.0,112.4878,112.5273,112.4187,112.5273,44297.0
2024-03-18 15:00:00,114.03,114.04,113.92,113.94,82813.0,112.5273,112.5371,112.4187,112.4384,82813.0
2024-03-18 15:05:00,113.94,113.98,113.88,113.96,90387.0,112.4384,112.4779,112.3792,112.4582,90387.0
2024-03-18 15:10:00,113.96,113.98,113.81,113.81,96935.0,112.4582,112.4779,112.3102,112.3102,96935.0
2024-03-18 15:15:00,113.8,113.9,113.63,113.9,214397.0,112.3003,112.399,112.1325,112.399,214397.0
2024-03-18 15:20:00,113.89,113.9,113.72,113.75,156726.0,112.3891,112.399,112.2213,112.2509,156726.0
2024-03-18 15:25:00,113.75,113.78,113.7,113.72,136010.0,112.2509,112.2805,112.2016,112.2213,136010.0
2024-03-18 15:30:00,113.71,113.83,113.65,113.83,152730.0,112.2115,112.3299,112.1523,112.3299,152730.0
2024-03-18 15:35:00,113.84,113.97,113.8,113.96,139026.0,112.3398,112.468,112.3003,112.4582,139026.0
2024-03-18 15:40:00,113.96,113.98,113.65,113.65,188723.0,112.4582,112.4779,112.1523,112.1523,188723.0
2024-03-18 15:45:00,113.65,113.77,113.58,113.74,138498.0,112.1523,112.2707,112.0832,112.2411,138498.0
2024-03-18 15:50:00,113.74,113.84,113.67,113.75,260947.0,112.2411,112.3398,112.172,112.2509,260947.0
2024-03-18 15:55:00,113.75,113.94,113.69,113.83,632137.0,112.2509,112.4384,112.1917,112.3299,632137.0
2024-03-19 09:30:00,113.41,113.87,113.37,113.62,219564.0,111.9154,112.3694,111.876,112.1227,219564.0
2024-03-19 09:35:00,113.61,113.91,113.54,113.83,103784.0,112.1128,112.4088,112.0437,112.3299,103784.0
2024-03-19 09:40:00,113.84,113.84,113.24,113.34,197020.0,112.3398,112.3398,111.7477,111.8463,197020.0
2024-03-19 09:45:00,113.34,113.6,113.26,113.6,135371.0,111.8463,112.1029,111.7674,112.1029,135371.0
2024-03-19 09:50:00,113.55,113.97,113.41,113.97,94564.0,112.0536,112.468,111.9154,112.468,94564.0
2024-03-19 09:55:00,113.94,113.95,113.72,113.77,65801.0,112.4384,112.4483,112.2213,112.2707,65801.0
2024-03-19 10:00:00,113.79,114.07,113.69,114.04,96586.0,112.2904,112.5667,112.1917,112.5371,96586.0
2024-03-19 10:05:00,114.05,114.17,114.01,114.02,83019.0,112.547,112.6654,112.5075,112.5174,83019.0
2024-03-19 10:10:00,114.0,114.03,113.77,113.99,104122.0,112.4977,112.5273,112.2707,112.4878,104122.0
2024-03-19 10:15:00,113.95,114.04,113.61,113.61,97343.0,112.4483,112.5371,112.1128,112.1128,97343.0
2024-03-19 10:20:00,113.61,113.77,113.56,113.73,97368.0,112.1128,112.2707,112.0634,112.2312,97368.0
2024-03-19 10:25:00,113.72,113.94,113.71,113.82,75857.0,112.2213,112.4384,112.2115,112.32,75857.0
2024-03-19 10:30:00,113.81,114.03,113.78,113.91,76728.0,112.3102,112.5273,112.2805,112.4088,76728.0
2024-03-19 10:35:00,113.9,114.02,113.89,113.92,60661.0,112.399,112.5174,112.3891,112.4187,60661.0
2024-03-19 10:40:00,113.92,114.11,113.92,114.09,64068.0,112.4187,112.6062,112.4187,112.5865,64068.0
2024-03-19 10:45:00,114.09,114.24,113.96,114.02,84902.0,112.5865,112.7345,112.4582,112.5174,84902.0
2024-03-19 10:50:00,114.03,114.22,113.88,114.22,145649.0,112.5273,112.7148,112.3792,112.7148,145649.0
2024-03-19 10:55:00,114.2,114.3,114.06,114.15,508486.0,112.695,112.7937,112.5569,112.6457,508486.0
2024-03-19 11:00:00,114.13,114.2,114.0,114.19,58591.0,112.6259,112.695,112.4977,112.6851,58591.0
2024-03-19 11:05:00,114.18,114.26,114.12,114.19,78010.0,112.6753,112.7542,112.6161,112.6851,78010.0
2024-03-19 11:10:00,114.19,114.28,114.18,114.21,46705.0,112.6851,112.774,112.6753,112.7049,46705.0
2024-03-19 11:15:00,114.21,114.26,114.16,114.23,61238.0,112.7049,112.7542,112.6555,112.7246,61238.0
2024-03-19 11:20:00,114.23,114.32,114.18,114.26,45103.0,112.7246,112.8134,112.6753,112.7542,45103.0
2024-03-19 11:25:00,114.28,114.37,114.26,114.32,66244.0,112.774,112.8628,112.7542,112.8134,66244.0
2024-03-19 11:30:00,114.32,114.47,114.3,114.37,51983.0,112.8134,112.9615,112.7937,112.8628,51983.0
2024-03-19 11:35:00,114.37,114.48,114.35,114.44,59144.0,112.8628,112.9713,112.843,112.9319,59144.0
2024-03-19 11:40:00,114.44,114.62,114.43,114.61,70141.0,112.9319,113.1095,112.922,113.0996,70141.0
2024-03-19 11:45:00,114.61,114.71,114.56,114.7,97301.0,113.0996,113.1983,113.0503,113.1884,97301.0
2024-03-19 11:50:00,114.7,114.72,114.55,114.69,91098.0,113.1884,113.2082,113.0404,113.1786,91098.0
2024-03-19 11:55:00,114.7,114.79,114.64,114.73,153621.0,113.1884,113.2772,113.1292,113.218,153621.0
2024-03-19 12:00:00,114.73,114.79,114.67,114.68,65200.0,113.218,113.2772,113.1588,113.1687,65200.0
2024-03-19 12:05:00,114.68,114.72,114.63,114.71,56937.0,113.1687,113.2082,113.1193,113.1983,56937.0
2024-03-19 12:10:00,114.7,114.8,114.7,114.77,63351.0,113.1884,113.2871,113.1884,113.2575,63351.0
2024-03-19 12:15:00,114.76,114.93,114.7,114.91,98795.0,113.2476,113.4154,113.1884,113.3957,98795.0
2024-03-19 12:20:00,114.91,114.92,114.74,114.78,58105.0,113.3957,113.4055,113.2279,113.2674,58105.0
2024-03-19 12:25:00,114.77,114.83,114.72,114.78,45820.0,113.2575,113.3167,113.2082,113.2674,45820.0
2024-03-19 12:30:00,114.77,114.93,114.73,114.84,100116.0,113.2575,113.4154,113.218,113.3266,100116.0
2024-03-19 12:35:00,114.86,114.92,114.73,114.87,59040.0,113.3463,113.4055,113.218,113.3562,59040.0
2024-03-19 12:40:00,114.88,115.09,114.85,115.08,199296.0,113.3661,113.5733,113.3364,113.5634,199296.0
2024-03-19 12:45:00,115.06,115.17,114.99,115.14,98932.0,113.5437,113.6522,113.4746,113.6226,98932.0
2024-03-19 12:50:00,115.14,115.15,114.95,115.01,73208.0,113.6226,113.6325,113.4351,113.4943,73208.0
2024-03-19 12:55:00,115.01,115.02,114.79,114.81,94265.0,113.4943,113.5042,113.2772,113.297,94265.0
2024-03-19 13:00:00,114.82,114.96,114.8,114.92,126909.0,113.3068,113.445,113.2871,113.4055,126909.0
2024-03-19 13:05:00,114.93,114.99,114.88,114.93,81499.0,113.4154,113.4746,113.3661,113.4154,81499.0
2024-03-19 13:10:00,114.93,114.95,114.81,114.88,79496.0,113.4154,113.4351,113.297,113.3661,79496.0
2024-03-19 13:15:00,114.87,114.89,114.79,114.83,53641.0,113.3562,113.3759,113.2772,113.3167,53641.0
2024-03-19 13:20:00,114.84,114.96,114.83,114.94,60890.0,113.3266,113.445,113.3167,113.4253,60890.0
2024-03-19 13:25:00,114.94,115.0,114.92,114.99,45243.0,113.4253,113.4845,113.4055,113.4746,45243.0
2024-03-19 13:30:00,114.98,115.06,114.97,115.04,63626.0,113.4647,113.5437,113.4549,113.5239,63626.0
2024-03-19 13:35:00,115.03,115.14,115.0,115.07,57890.0,113.5141,113.6226,113.4845,113.5535,57890.0
2024-03-19 13:40:00,115.08,115.15,115.03,115.06,57880.0,113.5634,113.6325,113.5141,113.5437,57880.0
2024-03-19 13:45:00,115.07,115.1,114.95,114.97,68616.0,113.5535,113.5832,113.4351,113.4549,68616.0
2024-03-19 13:50:00,114.96,115.03,114.71,114.74,92886.0,113.445,113.5141,113.1983,113.2279,92886.0
2024-03-19 13:55:00,114.74,114.9,114.72,114.88,77124.0,113.2279,113.3858,113.2082,113.3661,77124.0
2024-03-19 14:00:00,114.87,114.94,114.8,114.8,73478.0,113.3562,113.4253,113.2871,113.2871,73478.0
2024-03-19 14:05:00,114.81,114.82,114.74,114.78,66414.0,113.297,113.3068,113.2279,113.2674,66414.0
2024-03-19 14:10:00,114.79,114.87,114.75,114.84,69363.0,113.2772,113.3562,113.2378,113.3266,69363.0
2024-03-19 14:15:00,114.83,114.98,114.83,114.88,54673.0,113.3167,113.4647,113.3167,113.3661,54673.0
2024-03-19 14:20:00,114.89,114.9,114.72,114.76,83999.0,113.3759,113.3858,113.2082,113.2476,83999.0
2024-03-19 14:25:00,114.76,114.91,114.75,114.9,83218.0,113.2476,113.3957,113.2378,113.3858,83218.0
2024-03-19 14:30:00,114.91,114.94,114.77,114.81,82584.0,113.3957,113.4253,113.2575,113.297,82584.0
2024-03-19 14:35:00,114.81,114.86,114.75,114.8,53995.0,113.297,113.3463,113.2378,113.2871,53995.0
2024-03-19 14:40:00,114.8,114.93,114.75,114.89,60606.0,113.2871,113.4154,113.2378,113.3759,60606.0
2024-03-19 14:45:00,114.89,114.96,114.87,114.91,52066.0,113.3759,113.445,113.3562,113.3957,52066.0
2024-03-19 14:50:00,114.92,114.94,114.88,114.91,43024.0,113.4055,113.4253,113.3661,113.3957,43024.0
2024-03-19 14:55:00,114.9,114.94,114.86,114.91,78121.0,113.3858,113.4253,113.3463,113.3957,78121.0
2024-03-19 15:00:00,114.91,114.92,114.86,114.89,50969.0,113.3957,113.4055,113.3463,113.3759,50969.0
2024-03-19 15:05:00,114.89,114.93,114.78,114.92,96000.0,113.3759,113.4154,113.2674,113.4055,96000.0
2024-03-19 15:10:00,114.92,114.95,114.82,114.86,86211.0,113.4055,113.4351,113.3068,113.3463,86211.0
2024-03-19 15:15:00,114.86,114.94,114.85,114.91,64149.0,113.3463,113.4253,113.3364,113.3957,64149.0
2024-03-19 15:20:00,114.9,114.93,114.85,114.87,86886.0,113.3858,113.4154,113.3364,113.3562,86886.0
2024-03-19 15:25:00,114.86,114.91,114.74,114.84,88599.0,113.3463,113.3957,113.2279,113.3266,88599.0
2024-03-19 15:30:00,114.83,114.9,114.81,114.88,90223.0,113.3167,113.3858,113.297,113.3661,90223.0
2024-03-19 15:35:00,114.88,114.88,114.76,114.83,85348.0,113.3661,113.3661,113.2476,113.3167,85348.0
2024-03-19 15:40:00,114.84,114.84,114.71,114.74,112216.0,113.3266,113.3266,113.1983,113.2279,112216.0
2024-03-19 15:45:00,114.75,114.89,114.68,114.76,148698.0,113.2378,113.3759,113.1687,113.2476,148698.0
2024-03-19 15:50:00,114.75,114.81,114.49,114.72,223390.0,113.2378,113.297,112.9812,113.2082,223390.0
2024-03-19 15:55:00,114.72,114.78,114.43,114.53,542104.0,113.2082,113.2674,112.922,113.0207,542104.0
2024-03-20 09:30:00,114.61,115.56,114.46,115.52,346250.0,113.0996,114.0371,112.9516,113.9976,346250.0
2024-03-20 09:35:00,115.51,115.75,114.95,115.16,138783.0,113.9878,114.2246,113.4351,113.6424,138783.0
2024-03-20 09:40:00,115.16,115.17,114.65,114.66,100108.0,113.6424,113.6522,113.1391,113.149,100108.0
2024-03-20 09:45:00,114.66,115.22,114.66,115.05,87836.0,113.149,113.7016,113.149,113.5338,87836.0
2024-03-20 09:50:00,115.08,115.22,115.06,115.08,68515.0,113.5634,113.7016,113.5437,113.5634,68515.0
2024-03-20 09:55:00,115.13,115.23,114.88,114.93,77495.0,113.6128,113.7114,113.3661,113.4154,77495.0
2024-03-20 10:00:00,114.94,114.98,114.8,114.96,35091.0,113.4253,113.4647,113.2871,113.445,35091.0
2024-03-20 10:05:00,114.97,114.98,114.5,114.71,508019.0,113.4549,113.4647,112.9911,113.1983,508019.0
2024-03-20 10:10:00,114.69,114.78,114.36,114.52,450982.0,113.1786,113.2674,112.8529,113.0108,450982.0
2024-03-20 10:15:00,114.53,114.72,114.5,114.54,55312.0,113.0207,113.2082,112.9911,113.0305,55312.0
2024-03-20 10:20:00,114.54,114.78,114.5,114.76,39288.0,113.0305,113.2674,112.9911,113.2476,39288.0
2024-03-20 10:25:00,114.79,114.89,114.69,114.81,50522.0,113.2772,113.3759,113.1786,113.297,50522.0
2024-03-20 10:30:00,114.76,114.86,114.69,114.69,36077.0,113.2476,113.3463,113.1786,113.1786,36077.0
2024-03-20 10:35:00,114.69,114.81,114.65,114.81,50590.0,113.1786,113.297,113.1391,113.297,50590.0
2024-03-20 10:40:00,114.8,114.88,114.69,114.86,49692.0,113.2871,113.3661,113.1786,113.3463,49692.0
2024-03-20 10:45:00,114.84,115.17,114.79,115.09,113453.0,113.3266,113.6522,113.2772,113.5733,113453.0
2024-03-20 10:50:00,115.09,115.1,114.75,115.01,173780.0,113.5733,113.5832,113.2378,113.4943,173780.0
2024-03-20 10:55:00,114.99,115.33,114.99,115.32,137244.0,113.4746,113.8101,113.4746,113.8003,137244.0
2024-03-20 11:00:00,115.31,115.4,115.26,115.32,96230.0,113.7904,113.8792,113.741,113.8003,96230.0
2024-03-20 11:05:00,115.32,115.5,115.32,115.45,69450.0,113.8003,113.9779,113.8003,113.9285,69450.0
2024-03-20 11:10:00,115.47,115.5,115.35,115.45,67307.0,113.9483,113.9779,113.8299,113.9285,67307.0
2024-03-20 11:15:00,115.43,115.58,115.43,115.56,52999.0,113.9088,114.0568,113.9088,114.0371,52999.0
2024-03-20 11:20:00,115.59,115.65,115.52,115.56,83307.0,114.0667,114.1259,113.9976,114.0371,83307.0
2024-03-20 11:25:00,115.56,115.68,115.55,115.63,55627.0,114.0371,114.1555,114.0272,114.1062,55627.0
2024-03-20 11:30:00,115.61,115.66,115.5,115.63,73953.0,114.0864,114.1358,113.9779,114.1062,73953.0
2024-03-20 11:35:00,115.63,115.69,115.59,115.67,67379.0,114.1062,114.1654,114.0667,114.1456,67379.0
2024-03-20 11:40:00,115.66,115.74,115.65,115.7,102906.0,114.1358,114.2147,114.1259,114.1752,102906.0
2024-03-20 11:45:00,115.7,115.75,115.68,115.74,68295.0,114.1752,114.2246,114.1555,114.2147,68295.0
2024-03-20 11:50:00,115.75,115.82,115.73,115.77,106597.0,114.2246,114.2937,114.2049,114.2443,106597.0
2024-03-20 11:55:00,115.8,115.84,115.74,115.77,65654.0,114.2739,114.3134,114.2147,114.2443,65654.0
2024-03-20 12:00:00,115.77,115.86,115.75,115.82,75722.0,114.2443,114.3331,114.2246,114.2937,75722.0
2024-03-20 12:05:00,115.83,115.94,115.82,115.88,147909.0,114.3035,114.4121,114.2937,114.3529,147909.0
2024-03-20 12:10:00,115.88,115.94,115.76,115.78,61274.0,114.3529,114.4121,114.2345,114.2542,61274.0
2024-03-20 12:15:00,115.78,115.82,115.7,115.75,54370.0,114.2542,114.2937,114.1752,114.2246,54370.0
2024-03-20 12:20:00,115.75,115.77,115.64,115.77,57529.0,114.2246,114.2443,114.116,114.2443,57529.0
2024-03-20 12:25:00,115.77,115.94,115.7,115.73,88253.0,114.2443,114.4121,114.1752,114.2049,88253.0
2024-03-20 12:30:00,115.71,115.71,115.43,115.55,89413.0,114.1851,114.1851,113.9088,114.0272,89413.0
2024-03-20 12:35:00,115.56,115.57,115.46,115.48,31522.0,114.0371,114.047,113.9384,113.9581,31522.0
2024-03-20 12:40:00,115.49,115.54,115.35,115.43,77460.0,113.968,114.0174,113.8299,113.9088,77460.0
2024-03-20 12:45:00,115.44,115.46,115.16,115.18,49647.0,113.9187,113.9384,113.6424,113.6621,49647.0
2024-03-20 12:50:00,115.15,115.33,115.15,115.26,47026.0,113.6325,113.8101,113.6325,113.741,47026.0
2024-03-20 12:55:00,115.25,115.39,115.22,115.36,40183.0,113.7312,113.8693,113.7016,113.8397,40183.0
2024-03-20 13:00:00,115.36,115.37,115.19,115.22,32582.0,113.8397,113.8496,113.672,113.7016,32582.0
2024-03-20 13:05:00,115.2,115.2,115.09,115.09,34552.0,113.6818,113.6818,113.5733,113.5733,34552.0
2024-03-20 13:10:00,115.09,115.1,114.97,115.04,31471.0,113.5733,113.5832,113.4549,113.5239,31471.0
2024-03-20 13:15:00,115.03,115.11,115.0,115.07,26368.0,113.5141,113.593,113.4845,113.5535,26368.0
2024-03-20 13:20:00,115.08,115.12,115.01,115.01,40144.0,113.5634,113.6029,113.4943,113.4943,40144.0
2024-03-20 13:25:00,115.01,115.08,115.0,115.06,29575.0,113.4943,113.5634,113.4845,113.5437,29575.0
2024-03-20 13:30:00,115.05,115.12,115.01,115.05,45794.0,113.5338,113.6029,113.4943,113.5338,45794.0
2024-03-20 13:35:00,115.05,115.07,114.96,114.98,72861.0,113.5338,113.5535,113.445,113.4647,72861.0
2024-03-20 13:40:00,114.98,114.99,114.86,114.88,35993.0,113.4647,113.4746,113.3463,113.3661,35993.0
2024-03-20 13:45:00,114.87,114.9,114.75,114.9,32906.0,113.3562,113.3858,113.2378,113.3858,32906.0
2024-03-20 13:50:00,114.9,114.96,114.88,114.96,36838.0,113.3858,113.445,113.3661,113.445,36838.0
2024-03-20 13:55:00,114.96,114.99,114.94,114.96,19588.0,113.445,113.4746,113.4253,113.445,19588.0
2024-03-20 14:00:00,114.99,115.5,114.99,115.37,55032.0,113.4746,113.9779,113.4746,113.8496,55032.0
2024-03-20 14:05:00,115.41,115.61,115.14,115.19,68879.0,113.8891,114.0864,113.6226,113.672,68879.0
2024-03-20 14:10:00,115.22,115.38,115.18,115.21,28349.0,113.7016,113.8595,113.6621,113.6917,28349.0
2024-03-20 14:15:00,115.22,115.26,115.13,115.16,28724.0,113.7016,113.741,113.6128,113.6424,28724.0
2024-03-20 14:20:00,115.16,115.28,115.14,115.28,48896.0,113.6424,113.7608,113.6226,113.7608,48896.0
2024-03-20 14:25:00,115.28,115.67,115.26,115.63,77651.0,113.7608,114.1456,113.741,114.1062,77651.0
2024-03-20 14:30:00,115.64,115.7,115.25,115.25,44713.0,114.116,114.1752,113.7312,113.7312,44713.0
2024-03-20 14:35:00,115.22,115.75,115.15,115.69,48162.0,113.7016,114.2246,113.6325,114.1654,48162.0
2024-03-20 14:40:00,115.72,115.74,115.54,115.7,42930.0,114.195,114.2147,114.0174,114.1752,42930.0
2024-03-20 14:45:00,115.71,116.1,115.71,116.09,175340.0,114.1851,114.57,114.1851,114.5601,175340.0
2024-03-20 14:50:00,116.08,116.15,115.94,116.05,62197.0,114.5502,114.6193,114.4121,114.5206,62197.0
2024-03-20 14:55:00,116.05,116.13,115.87,116.0,118461.0,114.5206,114.5996,114.343,114.4713,118461.0
2024-03-20 15:00:00,116.0,116.09,115.87,115.94,55151.0,114.4713,114.5601,114.343,114.4121,55151.0
2024-03-20 15:05:00,115.94,116.06,115.94,115.99,61372.0,114.4121,114.5305,114.4121,114.4614,61372.0
2024-03-20 15:10:00,115.99,116.02,115.84,115.93,73065.0,114.4614,114.491,114.3134,114.4022,73065.0
2024-03-20 15:15:00,115.94,116.21,115.9,116.18,72385.0,114.4121,114.6785,114.3726,114.6489,72385.0
2024-03-20 15:20:00,116.19,116.21,116.03,116.14,66235.0,114.6588,114.6785,114.5009,114.6094,66235.0
2024-03-20 15:25:00,116.13,116.33,116.13,116.26,101429.0,114.5996,114.7969,114.5996,114.7279,101429.0
2024-03-20 15:30:00,116.25,116.37,116.2,116.32,87940.0,114.718,114.8364,114.6687,114.7871,87940.0
2024-03-20 15:35:00,116.32,116.34,116.18,116.19,100189.0,114.7871,114.8068,114.6489,114.6588,100189.0
2024-03-20 15:40:00,116.19,116.3,116.07,116.12,127762.0,114.6588,114.7673,114.5404,114.5897,127762.0
2024-03-20 15:45:00,116.11,116.14,116.02,116.06,111774.0,114.5798,114.6094,114.491,114.5305,111774.0
2024-03-20 15:50:00,116.05,116.36,116.03,116.27,200925.0,114.5206,114.8265,114.5009,114.7377,200925.0
2024-03-20 15:55:00,116.28,116.51,116.22,116.45,561602.0,114.7476,114.9746,114.6884,114.9154,561602.0
2024-03-21 09:30:00,116.99,117.19,116.59,116.64,315006.0,115.4482,115.6456,115.0535,115.1029,315006.0
2024-03-21 09:35:00,116.63,116.8,116.39,116.55,108876.0,115.093,115.2608,114.8562,115.014,108876.0
2024-03-21 09:40:00,116.55,116.93,116.45,116.58,126618.0,115.014,115.389,114.9154,115.0437,126618.0
2024-03-21 09:45:00,116.55,116.57,116.07,116.14,98678.0,115.014,115.0338,114.5404,114.6094,98678.0
2024-03-21 09:50:00,116.11,116.54,115.98,116.52,118144.0,114.5798,115.0042,114.4516,114.9844,118144.0
2024-03-21 09:55:00,116.54,116.56,116.36,116.47,101118.0,115.0042,115.0239,114.8265,114.9351,101118.0
2024-03-21 10:00:00,116.43,116.5,116.12,116.15,115394.0,114.8956,114.9647,114.5897,114.6193,115394.0
2024-03-21 10:05:00,116.13,116.27,116.06,116.18,85372.0,114.5996,114.7377,114.5305,114.6489,85372.0
2024-03-21 10:10:00,116.18,116.19,115.87,115.88,100542.0,114.6489,114.6588,114.343,114.3529,100542.0
2024-03-21 10:15:00,115.9,116.36,115.86,116.29,68314.0,114.3726,114.8265,114.3331,114.7575,68314.0
2024-03-21 10:20:00,116.28,116.31,116.14,116.16,61234.0,114.7476,114.7772,114.6094,114.6292,61234.0
2024-03-21 10:25:00,116.14,116.33,116.08,116.3,61041.0,114.6094,114.7969,114.5502,114.7673,61041.0
2024-03-21 10:30:00,116.32,116.54,116.18,116.51,122079.0,114.7871,115.0042,114.6489,114.9746,122079.0
2024-03-21 10:35:00,116.52,116.91,116.5,116.84,189394.0,114.9844,115.3693,114.9647,115.3002,189394.0
2024-03-21 10:40:00,116.82,116.85,116.68,116.75,95274.0,115.2805,115.3101,115.1423,115.2114,95274.0
2024-03-21 10:45:00,116.74,116.75,116.28,116.32,76493.0,115.2015,115.2114,114.7476,114.7871,76493.0
2024-03-21 10:50:00,116.36,116.43,116.27,116.31,84876.0,114.8265,114.8956,114.7377,114.7772,84876.0
2024-03-21 10:55:00,116.3,116.6,116.24,116.51,106186.0,114.7673,115.0634,114.7081,114.9746,106186.0
2024-03-21 11:00:00,116.52,116.54,116.34,116.48,66724.0,114.9844,115.0042,114.8068,114.945,66724.0
2024-03-21 11:05:00,116.46,116.69,116.44,116.61,65649.0,114.9252,115.1522,114.9055,115.0733,65649.0
2024-03-21 11:10:00,116.61,116.8,116.6,116.75,74715.0,115.0733,115.2608,115.0634,115.2114,74715.0
2024-03-21 11:15:00,116.75,116.84,116.63,116.68,55770.0,115.2114,115.3002,115.093,115.1423,55770.0
2024-03-21 11:20:00,116.69,116.71,116.35,116.37,53444.0,115.1522,115.1719,114.8167,114.8364,53444.0
2024-03-21 11:25:00,116.37,116.68,116.36,116.66,80760.0,114.8364,115.1423,114.8265,115.1226,80760.0
2024-03-21 11:30:00,116.65,116.72,116.6,116.61,41946.0,115.1127,115.1818,115.0634,115.0733,41946.0
2024-03-21 11:35:00,116.6,116.67,116.52,116.56,34845.0,115.0634,115.1325,114.9844,115.0239,34845.0
2024-03-21 11:40:00,116.56,116.66,116.56,116.64,26632.0,115.0239,115.1226,115.0239,115.1029,26632.0
2024-03-21 11:45:00,116.63,116.7,116.56,116.58,48528.0,115.093,115.1621,115.0239,115.0437,48528.0
2024-03-21 11:50:00,116.59,116.73,116.59,116.66,52647.0,115.0535,115.1917,115.0535,115.1226,52647.0
2024-03-21 11:55:00,116.65,116.78,116.65,116.75,63000.0,115.1127,115.241,115.1127,115.2114,63000.0
2024-03-21 12:00:00,116.76,116.78,116.58,116.59,36506.0,115.2213,115.241,115.0437,115.0535,36506.0
2024-03-21 12:05:00,116.6,116.6,116.52,116.57,35347.0,115.0634,115.0634,114.9844,115.0338,35347.0
2024-03-21 12:10:00,116.58,116.69,116.58,116.69,28791.0,115.0437,115.1522,115.0437,115.1522,28791.0
2024-03-21 12:15:00,116.68,116.69,116.57,116.64,53856.0,115.1423,115.1522,115.0338,115.1029,53856.0
2024-03-21 12:20:00,116.65,116.67,116.54,116.55,23288.0,115.1127,115.1325,115.0042,115.014,23288.0
2024-03-21 12:25:00,116.55,116.58,116.45,116.48,32725.0,115.014,115.0437,114.9154,114.945,32725.0
2024-03-21 12:30:00,116.48,116.5,116.2,116.29,35996.0,114.945,114.9647,114.6687,114.7575,35996.0
2024-03-21 12:35:00,116.3,116.33,116.23,116.27,29552.0,114.7673,114.7969,114.6983,114.7377,29552.0
2024-03-21 12:40:00,116.28,116.44,116.27,116.4,38582.0,114.7476,114.9055,114.7377,114.866,38582.0
2024-03-21 12:45:00,116.4,116.49,116.32,116.48,41810.0,114.866,114.9548,114.7871,114.945,41810.0
2024-03-21 12:50:00,116.48,116.58,116.43,116.55,58170.0,114.945,115.0437,114.8956,115.014,58170.0
2024-03-21 12:55:00,116.56,116.56,116.45,116.48,32283.0,115.0239,115.0239,114.9154,114.945,32283.0
2024-03-21 13:00:00,116.47,116.47,116.27,116.39,31026.0,114.9351,114.9351,114.7377,114.8562,31026.0
2024-03-21 13:05:00,116.41,116.55,116.4,116.54,33212.0,114.8759,115.014,114.866,115.0042,33212.0
2024-03-21 13:10:00,116.55,116.61,116.53,116.55,28341.0,115.014,115.0733,114.9943,115.014,28341.0
2024-03-21 13:15:00,116.54,116.56,116.42,116.53,57369.0,115.0042,115.0239,114.8858,114.9943,57369.0
2024-03-21 13:20:00,116.53,116.56,116.43,116.44,45835.0,114.9943,115.0239,114.8956,114.9055,45835.0
2024-03-21 13:25:00,116.44,116.6,116.43,116.58,78352.0,114.9055,115.0634,114.8956,115.0437,78352.0
2024-03-21 13:30:00,116.59,116.69,116.57,116.69,54281.0,115.0535,115.1522,115.0338,115.1522,54281.0
2024-03-21 13:35:00,116.7,116.84,116.65,116.84,64162.0,115.1621,115.3002,115.1127,115.3002,64162.0
2024-03-21 13:40:00,116.82,116.88,116.74,116.86,68506.0,115.2805,115.3397,115.2015,115.32,68506.0
2024-03-21 13:45:00,116.87,116.88,116.74,116.81,54597.0,115.3298,115.3397,115.2015,115.2706,54597.0
2024-03-21 13:50:00,116.8,116.82,116.75,116.82,66865.0,115.2608,115.2805,115.2114,115.2805,66865.0
2024-03-21 13:55:00,116.81,116.98,116.81,116.93,58469.0,115.2706,115.4384,115.2706,115.389,58469.0
2024-03-21 14:00:00,116.91,117.05,116.88,117.02,102535.0,115.3693,115.5075,115.3397,115.4779,102535.0
2024-03-21 14:05:00,117.01,117.08,116.97,117.07,57587.0,115.468,115.5371,115.4285,115.5272,57587.0
2024-03-21 14:10:00,117.07,117.14,117.02,117.07,60808.0,115.5272,115.5963,115.4779,115.5272,60808.0
2024-03-21 14:15:00,117.07,117.07,116.98,116.99,63750.0,115.5272,115.5272,115.4384,115.4482,63750.0
2024-03-21 14:20:00,117.0,117.09,117.0,117.05,31984.0,115.4581,115.5469,115.4581,115.5075,31984.0
2024-03-21 14:25:00,117.06,117.13,117.05,117.12,37335.0,115.5173,115.5864,115.5075,115.5765,37335.0
2024-03-21 14:30:00,117.12,117.13,117.04,117.05,43269.0,115.5765,115.5864,115.4976,115.5075,43269.0
2024-03-21 14:35:00,117.04,117.15,117.0,117.14,53515.0,115.4976,115.6061,115.4581,115.5963,53515.0
2024-03-21 14:40:00,117.15,117.33,117.14,117.27,100641.0,115.6061,115.7838,115.5963,115.7246,100641.0
2024-03-21 14:45:00,117.28,117.35,117.24,117.33,58533.0,115.7344,115.8035,115.695,115.7838,58533.0
2024-03-21 14:50:00,117.33,117.35,117.23,117.26,75240.0,115.7838,115.8035,115.6851,115.7147,75240.0
2024-03-21 14:55:00,117.25,117.26,117.0,117.02,74325.0,115.7048,115.7147,115.4581,115.4779,74325.0
2024-03-21 15:00:00,117.03,117.09,117.02,117.03,157351.0,115.4877,115.5469,115.4779,115.4877,157351.0
2024-03-21 15:05:00,117.03,117.07,116.97,117.0,53621.0,115.4877,115.5272,115.4285,115.4581,53621.0
2024-03-21 15:10:00,117.01,117.07,116.94,116.99,66743.0,115.468,115.5272,115.3989,115.4482,66743.0
2024-03-21 15:15:00,116.98,117.1,116.98,117.03,133566.0,115.4384,115.5568,115.4384,115.4877,133566.0
2024-03-21 15:20:00,117.05,117.23,117.02,117.22,81487.0,115.5075,115.6851,115.4779,115.6752,81487.0
2024-03-21 15:25:00,117.23,117.36,117.22,117.26,158422.0,115.6851,115.8134,115.6752,115.7147,158422.0
2024-03-21 15:30:00,117.26,117.35,117.25,117.29,119158.0,115.7147,115.8035,115.7048,115.7443,119158.0
2024-03-21 15:35:00,117.29,117.29,117.1,117.19,107397.0,115.7443,115.7443,115.5568,115.6456,107397.0
2024-03-21 15:40:00,117.18,117.26,117.1,117.21,99052.0,115.6357,115.7147,115.5568,115.6653,99052.0
2024-03-21 15:45:00,117.2,117.21,117.04,117.07,95817.0,115.6555,115.6653,115.4976,115.5272,95817.0
2024-03-21 15:50:00,117.07,117.11,116.9,116.94,144098.0,115.5272,115.5667,115.3594,115.3989,144098.0
2024-03-21 15:55:00,116.94,116.96,116.68,116.69,418393.0,115.3989,115.4186,115.1423,115.1522,418393.0
2024-03-22 09:30:00,116.92,117.66,116.74,116.9,281008.0,115.3792,116.1094,115.2015,115.3594,281008.0
2024-03-22 09:35:00,116.9,116.93,116.56,116.81,95285.0,115.3594,115.389,115.0239,115.2706,95285.0
2024-03-22 09:40:00,116.81,116.94,116.33,116.42,118511.0,115.2706,115.3989,114.7969,114.8858,118511.0
2024-03-22 09:45:00,116.46,116.6,116.34,116.4,90382.0,114.9252,115.0634,114.8068,114.866,90382.0
2024-03-22 09:50:00,116.41,116.41,115.98,116.17,88655.0,114.8759,114.8759,114.4516,114.6391,88655.0
2024-03-22 09:55:00,116.15,116.4,116.11,116.37,57695.0,114.6193,114.866,114.5798,114.8364,57695.0
2024-03-22 10:00:00,116.4,116.44,116.23,116.44,99124.0,114.866,114.9055,114.6983,114.9055,99124.0
2024-03-22 10:05:00,116.42,116.55,116.24,116.27,86119.0,114.8858,115.014,114.7081,114.7377,86119.0
2024-03-22 10:10:00,116.23,116.3,116.06,116.06,68833.0,114.6983,114.7673,114.5305,114.5305,68833.0
2024-03-22 10:15:00,116.05,116.3,116.03,116.25,57328.0,114.5206,114.7673,114.5009,114.718,57328.0
2024-03-22 10:20:00,116.23,116.27,116.14,116.15,38121.0,114.6983,114.7377,114.6094,114.6193,38121.0
2024-03-22 10:25:00,116.15,116.24,116.05,116.16,51594.0,114.6193,114.7081,114.5206,114.6292,51594.0
2024-03-22 10:30:00,116.18,116.3,116.1,116.15,41489.0,114.6489,114.7673,114.57,114.6193,41489.0
2024-03-22 10:35:00,116.15,116.44,116.13,116.28,60982.0,114.6193,114.9055,114.5996,114.7476,60982.0
2024-03-22 10:40:00,116.28,116.28,116.16,116.21,40226.0,114.7476,114.7476,114.6292,114.6785,40226.0
2024-03-22 10:45:00,116.2,116.23,116.02,116.07,56755.0,114.6687,114.6983,114.491,114.5404,56755.0
2024-03-22 10:50:00,116.07,116.1,115.97,116.02,56377.0,114.5404,114.57,114.4417,114.491,56377.0
2024-03-22 10:55:00,116.03,116.03,115.91,115.97,47407.0,114.5009,114.5009,114.3825,114.4417,47407.0
2024-03-22 11:00:00,116.0,116.1,115.95,116.03,42630.0,114.4713,114.57,114.422,114.5009,42630.0
2024-03-22 11:05:00,116.03,116.13,115.99,116.04,38125.0,114.5009,114.5996,114.4614,114.5108,38125.0
2024-03-22 11:10:00,116.04,116.23,116.03,116.22,45946.0,114.5108,114.6983,114.5009,114.6884,45946.0
2024-03-22 11:15:00,116.23,116.25,116.13,116.17,36933.0,114.6983,114.718,114.5996,114.6391,36933.0
2024-03-22 11:20:00,116.17,116.32,116.12,116.28,46609.0,114.6391,114.7871,114.5897,114.7476,46609.0
2024-03-22 11:25:00,116.28,116.31,116.23,116.26,35505.0,114.7476,114.7772,114.6983,114.7279,35505.0
2024-03-22 11:30:00,116.25,116.26,116.16,116.23,37701.0,114.718,114.7279,114.6292,114.6983,37701.0
2024-03-22 11:35:00,116.23,116.23,116.17,116.21,37734.0,114.6983,114.6983,114.6391,114.6785,37734.0
2024-03-22 11:40:00,116.21,116.29,116.2,116.26,30896.0,114.6785,114.7575,114.6687,114.7279,30896.0
2024-03-22 11:45:00,116.26,116.36,116.25,116.33,38886.0,114.7279,114.8265,114.718,114.7969,38886.0
2024-03-22 11:50:00,116.33,116.39,116.26,116.29,35446.0,114.7969,114.8562,114.7279,114.7575,35446.0
2024-03-22 11:55:00,116.28,116.42,116.25,116.25,53539.0,114.7476,114.8858,114.718,114.718,53539.0
2024-03-22 12:00:00,116.25,116.27,116.15,116.16,31001.0,114.718,114.7377,114.6193,114.6292,31001.0
2024-03-22 12:05:00,116.16,116.23,116.15,116.18,36657.0,114.6292,114.6983,114.6193,114.6489,36657.0
2024-03-22 12:10:00,116.18,116.19,116.1,116.12,58964.0,114.6489,114.6588,114.57,114.5897,58964.0
2024-03-22 12:15:00,116.13,116.18,115.94,115.94,53029.0,114.5996,114.6489,114.4121,114.4121,53029.0
2024-03-22 12:20:00,115.94,116.11,115.87,116.1,61234.0,114.4121,114.5798,114.343,114.57,61234.0
2024-03-22 12:25:00,116.09,116.1,116.02,116.08,28846.0,114.5601,114.57,114.491,114.5502,28846.0
2024-03-22 12:30:00,116.06,116.11,115.94,115.98,26473.0,114.5305,114.5798,114.4121,114.4516,26473.0
2024-03-22 12:35:00,115.96,115.97,115.87,115.9,35514.0,114.4318,114.4417,114.343,114.3726,35514.0
2024-03-22 12:40:00,115.92,115.96,115.89,115.95,18611.0,114.3923,114.4318,114.3627,114.422,18611.0
2024-03-22 12:45:00,115.96,116.1,115.96,116.07,17229.0,114.4318,114.57,114.4318,114.5404,17229.0
2024-03-22 12:50:00,116.07,116.22,116.06,116.21,18601.0,114.5404,114.6884,114.5305,114.6785,18601.0
2024-03-22 12:55:00,116.18,116.28,116.15,116.27,19563.0,114.6489,114.7476,114.6193,114.7377,19563.0
2024-03-22 13:00:00,116.27,116.34,116.24,116.33,28582.0,114.7377,114.8068,114.7081,114.7969,28582.0
2024-03-22 13:05:00,116.33,116.4,116.28,116.28,27107.0,114.7969,114.866,114.7476,114.7476,27107.0
2024-03-22 13:10:00,116.3,116.37,116.26,116.37,33444.0,114.7673,114.8364,114.7279,114.8364,33444.0
2024-03-22 13:15:00,116.37,116.4,116.35,116.38,25098.0,114.8364,114.866,114.8167,114.8463,25098.0
2024-03-22 13:20:00,116.38,116.39,116.26,116.33,33353.0,114.8463,114.8562,114.7279,114.7969,33353.0
2024-03-22 13:25:00,116.33,116.33,116.23,116.31,18620.0,114.7969,114.7969,114.6983,114.7772,18620.0
2024-03-22 13:30:00,116.31,116.41,116.3,116.36,32014.0,114.7772,114.8759,114.7673,114.8265,32014.0
2024-03-22 13:35:00,116.35,116.38,116.27,116.38,28382.0,114.8167,114.8463,114.7377,114.8463,28382.0
2024-03-22 13:40:00,116.37,116.39,116.33,116.36,18591.0,114.8364,114.8562,114.7969,114.8265,18591.0
2024-03-22 13:45:00,116.36,116.43,116.35,116.35,61669.0,114.8265,114.8956,114.8167,114.8167,61669.0
2024-03-22 13:50:00,116.35,116.4,116.32,116.4,25259.0,114.8167,114.866,114.7871,114.866,25259.0
2024-03-22 13:55:00,116.41,116.47,116.4,116.45,21646.0,114.8759,114.9351,114.866,114.9154,21646.0
2024-03-22 14:00:00,116.44,116.49,116.44,116.49,17587.0,114.9055,114.9548,114.9055,114.9548,17587.0
2024-03-22 14:05:00,116.48,116.5,116.42,116.48,28532.0,114.945,114.9647,114.8858,114.945,28532.0
2024-03-22 14:10:00,116.49,116.55,116.45,116.47,25017.0,114.9548,115.014,114.9154,114.9351,25017.0
2024-03-22 14:15:00,116.47,116.47,116.42,116.43,15011.0,114.9351,114.9351,114.8858,114.8956,15011.0
2024-03-22 14:20:00,116.42,116.5,116.42,116.5,16491.0,114.8858,114.9647,114.8858,114.9647,16491.0
2024-03-22 14:25:00,116.5,116.56,116.48,116.54,29385.0,114.9647,115.0239,114.945,115.0042,29385.0
2024-03-22 14:30:00,116.55,116.56,116.34,116.39,29231.0,115.014,115.0239,114.8068,114.8562,29231.0
2024-03-22 14:35:00,116.39,116.48,116.36,116.43,30130.0,114.8562,114.945,114.8265,114.8956,30130.0
2024-03-22 14:40:00,116.42,116.43,116.36,116.41,21801.0,114.8858,114.8956,114.8265,114.8759,21801.0
2024-03-22 14:45:00,116.41,116.43,116.36,116.42,24411.0,114.8759,114.8956,114.8265,114.8858,24411.0
2024-03-22 14:50:00,116.41,116.45,116.39,116.4,21664.0,114.8759,114.9154,114.8562,114.866,21664.0
2024-03-22 14:55:00,116.39,116.44,116.39,116.43,28144.0,114.8562,114.9055,114.8562,114.8956,28144.0
2024-03-22 15:00:00,116.44,116.45,116.4,116.42,33761.0,114.9055,114.9154,114.866,114.8858,33761.0
2024-03-22 15:05:00,116.43,116.5,116.43,116.5,32736.0,114.8956,114.9647,114.8956,114.9647,32736.0
2024-03-22 15:10:00,116.5,116.5,116.3,116.35,60536.0,114.9647,114.9647,114.7673,114.8167,60536.0
2024-03-22 15:15:00,116.33,116.37,116.29,116.33,53602.0,114.7969,114.8364,114.7575,114.7969,53602.0
2024-03-22 15:20:00,116.33,116.36,116.23,116.23,35107.0,114.7969,114.8265,114.6983,114.6983,35107.0
2024-03-22 15:25:00,116.23,116.3,116.22,116.26,36644.0,114.6983,114.7673,114.6884,114.7279,36644.0
2024-03-22 15:30:00,116.26,116.28,116.09,116.1,43174.0,114.7279,114.7476,114.5601,114.57,43174.0
2024-03-22 15:35:00,116.11,116.14,116.06,116.12,48230.0,114.5798,114.6094,114.5305,114.5897,48230.0
2024-03-22 15:40:00,116.12,116.12,115.98,116.03,58599.0,114.5897,114.5897,114.4516,114.5009,58599.0
2024-03-22 15:45:00,116.03,116.15,116.0,116.12,60930.0,114.5009,114.6193,114.4713,114.5897,60930.0
2024-03-22 15:50:00,116.13,116.14,116.0,116.02,115502.0,114.5996,114.6094,114.4713,114.491,115502.0
2024-03-22 15:55:00,116.02,116.03,115.84,115.84,304889.0,114.491,114.5009,114.3134,114.3134,304889.0
2024-03-25 09:30:00,116.97,119.41,116.87,119.27,918047.0,115.4285,117.8364,115.3298,117.6982,918047.0
2024-03-25 09:35:00,119.27,119.4,118.66,118.81,281144.0,117.6982,117.8265,117.0962,117.2443,281144.0
2024-03-25 09:40:00,118.79,118.87,118.45,118.82,160606.0,117.2245,117.3035,116.889,117.2541,160606.0
2024-03-25 09:45:00,118.81,118.9,118.54,118.88,145457.0,117.2443,117.3331,116.9778,117.3133,145457.0
2024-03-25 09:50:00,118.88,118.96,118.51,118.58,151751.0,117.3133,117.3923,116.9482,117.0173,151751.0
2024-03-25 09:55:00,118.58,118.8,118.51,118.67,104357.0,117.0173,117.2344,116.9482,117.1061,104357.0
2024-03-25 10:00:00,118.69,118.7,118.46,118.48,123961.0,117.1258,117.1357,116.8989,116.9186,123961.0
2024-03-25 10:05:00,118.49,118.74,118.34,118.42,129599.0,116.9285,117.1752,116.7805,116.8594,129599.0
2024-03-25 10:10:00,118.44,118.6,118.21,118.57,101831.0,116.8791,117.037,116.6522,117.0074,101831.0
2024-03-25 10:15:00,118.57,118.73,118.44,118.61,121913.0,117.0074,117.1653,116.8791,117.0469,121913.0
2024-03-25 10:20:00,118.63,118.75,118.42,118.44,170795.0,117.0666,117.1851,116.8594,116.8791,170795.0
2024-03-25 10:25:00,118.43,118.57,117.9,117.91,155948.0,116.8693,117.0074,116.3463,116.3561,155948.0
2024-03-25 10:30:00,117.92,118.14,117.9,118.13,86923.0,116.366,116.5831,116.3463,116.5732,86923.0
2024-03-25 10:35:00,118.13,118.13,117.99,118.03,89370.0,116.5732,116.5732,116.4351,116.4745,89370.0
2024-03-25 10:40:00,118.02,118.07,117.81,117.95,64004.0,116.4647,116.514,116.2574,116.3956,64004.0
2024-03-25 10:45:00,117.94,117.95,117.75,117.9,67213.0,116.3857,116.3956,116.1982,116.3463,67213.0
2024-03-25 10:50:00,117.92,118.21,117.9,118.18,64609.0,116.366,116.6522,116.3463,116.6226,64609.0
2024-03-25 10:55:00,118.18,118.32,118.17,118.27,60220.0,116.6226,116.7607,116.6127,116.7114,60220.0
2024-03-25 11:00:00,118.28,118.45,118.26,118.42,61354.0,116.7212,116.889,116.7015,116.8594,61354.0
2024-03-25 11:05:00,118.42,118.57,118.3,118.35,80847.0,116.8594,117.0074,116.741,116.7903,80847.0
2024-03-25 11:10:00,118.36,118.5,118.33,118.48,70032.0,116.8002,116.9383,116.7706,116.9186,70032.0
2024-03-25 11:15:00,118.51,118.64,118.48,118.57,73888.0,116.9482,117.0765,116.9186,117.0074,73888.0
2024-03-25 11:20:00,118.57,118.67,118.55,118.59,74810.0,117.0074,117.1061,116.9877,117.0272,74810.0
2024-03-25 11:25:00,118.58,118.75,118.55,118.74,59908.0,117.0173,117.1851,116.9877,117.1752,59908.0
2024-03-25 11:30:00,118.73,118.74,118.61,118.69,56305.0,117.1653,117.1752,117.0469,117.1258,56305.0
2024-03-25 11:35:00,118.7,118.85,118.69,118.83,87621.0,117.1357,117.2837,117.1258,117.264,87621.0
2024-03-25 11:40:00,118.82,118.85,118.56,118.61,86146.0,117.2541,117.2837,116.9976,117.0469,86146.0
2024-03-25 11:45:00,118.58,118.72,118.52,118.54,60938.0,117.0173,117.1554,116.9581,116.9778,60938.0
2024-03-25 11:50:00,118.55,118.59,118.51,118.51,48588.0,116.9877,117.0272,116.9482,116.9482,48588.0
2024-03-25 11:55:00,118.52,118.53,118.36,118.36,57459.0,116.9581,116.968,116.8002,116.8002,57459.0
2024-03-25 12:00:00,118.38,118.38,118.3,118.3,71622.0,116.8199,116.8199,116.741,116.741,71622.0
2024-03-25 12:05:00,118.32,118.38,118.24,118.37,61758.0,116.7607,116.8199,116.6818,116.8101,61758.0
2024-03-25 12:10:00,118.37,118.49,118.34,118.41,34098.0,116.8101,116.9285,116.7805,116.8495,34098.0
2024-03-25 12:15:00,118.42,118.5,118.41,118.44,38623.0,116.8594,116.9383,116.8495,116.8791,38623.0
2024-03-25 12:20:00,118.44,118.48,118.37,118.47,41778.0,116.8791,116.9186,116.8101,116.9087,41778.0
2024-03-25 12:25:00,118.47,118.5,118.46,118.48,31075.0,116.9087,116.9383,116.8989,116.9186,31075.0
2024-03-25 12:30:00,118.47,118.64,118.46,118.61,61458.0,116.9087,117.0765,116.8989,117.0469,61458.0
2024-03-25 12:35:00,118.61,118.78,118.6,118.72,258276.0,117.0469,117.2147,117.037,117.1554,258276.0
2024-03-25 12:40:00,118.72,118.86,118.68,118.83,104976.0,117.1554,117.2936,117.116,117.264,104976.0
2024-03-25 12:45:00,118.83,118.83,118.6,118.66,72812.0,117.264,117.264,117.037,117.0962,72812.0
2024-03-25 12:50:00,118.64,118.81,118.54,118.77,53561.0,117.0765,117.2443,116.9778,117.2048,53561.0
2024-03-25 12:55:00,118.78,118.8,118.41,118.43,56046.0,117.2147,117.2344,116.8495,116.8693,56046.0
2024-03-25 13:00:00,118.42,118.56,118.42,118.47,37151.0,116.8594,116.9976,116.8594,116.9087,37151.0
2024-03-25 13:05:00,118.49,118.49,118.4,118.41,35850.0,116.9285,116.9285,116.8397,116.8495,35850.0
2024-03-25 13:10:00,118.41,118.53,118.39,118.52,45188.0,116.8495,116.968,116.8298,116.9581,45188.0
2024-03-25 13:15:00,118.53,118.53,118.41,118.48,39258.0,116.968,116.968,116.8495,116.9186,39258.0
2024-03-25 13:20:00,118.49,118.49,118.39,118.4,28999.0,116.9285,116.9285,116.8298,116.8397,28999.0
2024-03-25 13:25:00,118.4,118.43,118.33,118.33,38994.0,116.8397,116.8693,116.7706,116.7706,38994.0
2024-03-25 13:30:00,118.34,118.57,118.3,118.56,44368.0,116.7805,117.0074,116.741,116.9976,44368.0
2024-03-25 13:35:00,118.57,118.62,118.43,118.43,42345.0,117.0074,117.0568,116.8693,116.8693,42345.0
2024-03-25 13:40:00,118.43,118.52,118.4,118.45,39683.0,116.8693,116.9581,116.8397,116.889,39683.0
2024-03-25 13:45:00,118.46,118.49,118.4,118.42,31477.0,116.8989,116.9285,116.8397,116.8594,31477.0
2024-03-25 13:50:00,118.42,118.48,118.39,118.44,22824.0,116.8594,116.9186,116.8298,116.8791,22824.0
2024-03-25 13:55:00,118.44,118.45,118.36,118.45,28280.0,116.8791,116.889,116.8002,116.889,28280.0
2024-03-25 14:00:00,118.45,118.46,118.38,118.43,26363.0,116.889,116.8989,116.8199,116.8693,26363.0
2024-03-25 14:05:00,118.42,118.63,118.42,118.52,59721.0,116.8594,117.0666,116.8594,116.9581,59721.0
2024-03-25 14:10:00,118.52,118.66,118.5,118.6,52493.0,116.9581,117.0962,116.9383,117.037,52493.0
2024-03-25 14:15:00,118.59,118.69,118.59,118.68,50992.0,117.0272,117.1258,117.0272,117.116,50992.0
2024-03-25 14:20:00,118.68,118.7,118.64,118.65,29440.0,117.116,117.1357,117.0765,117.0864,29440.0
2024-03-25 14:25:00,118.66,118.7,118.64,118.66,32972.0,117.0962,117.1357,117.0765,117.0962,32972.0
2024-03-25 14:30:00,118.67,118.68,118.58,118.61,42008.0,117.1061,117.116,117.0173,117.0469,42008.0
2024-03-25 14:35:00,118.6,118.69,118.59,118.68,24821.0,117.037,117.1258,117.0272,117.116,24821.0
2024-03-25 14:40:00,118.67,118.68,118.61,118.64,31098.0,117.1061,117.116,117.0469,117.0765,31098.0
2024-03-25 14:45:00,118.63,118.73,118.59,118.71,42711.0,117.0666,117.1653,117.0272,117.1456,42711.0
2024-03-25 14:50:00,118.71,118.76,118.69,118.74,46565.0,117.1456,117.1949,117.1258,117.1752,46565.0
2024-03-25 14:55:00,118.74,118.87,118.74,118.81,92693.0,117.1752,117.3035,117.1752,117.2443,92693.0
2024-03-25 15:00:00,118.82,118.99,118.69,118.98,160893.0,117.2541,117.4219,117.1258,117.412,160893.0
2024-03-25 15:05:00,118.98,119.07,118.88,119.07,236388.0,117.412,117.5008,117.3133,117.5008,236388.0
2024-03-25 15:10:00,119.07,119.16,118.87,119.03,187886.0,117.5008,117.5896,117.3035,117.4614,187886.0
2024-03-25 15:15:00,119.02,119.03,118.87,118.94,76623.0,117.4515,117.4614,117.3035,117.3725,76623.0
2024-03-25 15:20:00,118.94,119.01,118.89,118.96,62714.0,117.3725,117.4416,117.3232,117.3923,62714.0
2024-03-25 15:25:00,118.95,119.1,118.94,119.09,131684.0,117.3824,117.5304,117.3725,117.5206,131684.0
2024-03-25 15:30:00,119.08,119.17,119.01,119.12,80846.0,117.5107,117.5995,117.4416,117.5502,80846.0
2024-03-25 15:35:00,119.12,119.14,118.97,119.04,94255.0,117.5502,117.5699,117.4022,117.4712,94255.0
2024-03-25 15:40:00,119.04,119.07,118.99,119.01,95656.0,117.4712,117.5008,117.4219,117.4416,95656.0
2024-03-25 15:45:00,119.01,119.2,118.98,119.19,132185.0,117.4416,117.6291,117.412,117.6193,132185.0
2024-03-25 15:50:00,119.18,119.19,119.04,119.13,272753.0,117.6094,117.6193,117.4712,117.56,272753.0
2024-03-25 15:55:00,119.13,119.38,119.06,119.37,630010.0,117.56,117.8068,117.491,117.7969,630010.0
2024-03-26 09:30:00,119.63,119.78,119.13,119.32,280718.0,118.0535,118.2015,117.56,117.7475,280718.0
2024-03-26 09:35:00,119.26,119.26,118.61,119.11,126505.0,117.6883,117.6883,117.0469,117.5403,126505.0
2024-03-26 09:40:00,119.12,119.41,118.96,119.09,191313.0,117.5502,117.8364,117.3923,117.5206,191313.0
2024-03-26 09:45:00,119.06,119.1,118.85,118.94,84521.0,117.491,117.5304,117.2837,117.3725,84521.0
2024-03-26 09:50:00,118.97,119.01,118.54,118.57,152185.0,117.4022,117.4416,116.9778,117.0074,152185.0
2024-03-26 09:55:00,118.56,118.76,118.42,118.44,75667.0,116.9976,117.1949,116.8594,116.8791,75667.0
2024-03-26 10:00:00,118.44,118.65,118.19,118.62,105819.0,116.8791,117.0864,116.6324,117.0568,105819.0
2024-03-26 10:05:00,118.64,119.07,118.6,118.63,146716.0,117.0765,117.5008,117.037,117.0666,146716.0
2024-03-26 10:10:00,118.65,118.92,118.55,118.84,59690.0,117.0864,117.3528,116.9877,117.2739,59690.0
2024-03-26 10:15:00,118.83,118.86,118.44,118.48,68645.0,117.264,117.2936,116.8791,116.9186,68645.0
2024-03-26 10:20:00,118.47,118.65,118.38,118.61,40931.0,116.9087,117.0864,116.8199,117.0469,40931.0
2024-03-26 10:25:00,118.6,118.73,118.45,118.48,43853.0,117.037,117.1653,116.889,116.9186,43853.0
2024-03-26 10:30:00,118.47,118.62,118.46,118.52,42892.0,116.9087,117.0568,116.8989,116.9581,42892.0
2024-03-26 10:35:00,118.52,118.59,118.47,118.55,67585.0,116.9581,117.0272,116.9087,116.9877,67585.0
2024-03-26 10:40:00,118.55,118.67,118.41,118.64,67542.0,116.9877,117.1061,116.8495,117.0765,67542.0
2024-03-26 10:45:00,118.65,118.71,118.62,118.7,57117.0,117.0864,117.1456,117.0568,117.1357,57117.0
2024-03-26 10:50:00,118.7,118.88,118.69,118.84,81524.0,117.1357,117.3133,117.1258,117.2739,81524.0
2024-03-26 10:55:00,118.85,118.89,118.8,118.85,55000.0,117.2837,117.3232,117.2344,117.2837,55000.0
2024-03-26 11:00:00,118.85,118.9,118.72,118.83,68119.0,117.2837,117.3331,117.1554,117.264,68119.0
2024-03-26 11:05:00,118.83,118.87,118.62,118.64,133820.0,117.264,117.3035,117.0568,117.0765,133820.0
2024-03-26 11:10:00,118.64,118.64,118.53,118.55,49878.0,117.0765,117.0765,116.968,116.9877,49878.0
2024-03-26 11:15:00,118.55,118.55,118.41,118.49,51253.0,116.9877,116.9877,116.8495,116.9285,51253.0
2024-03-26 11:20:00,118.5,118.64,118.48,118.52,33293.0,116.9383,117.0765,116.9186,116.9581,33293.0
2024-03-26 11:25:00,118.54,118.59,118.5,118.54,26905.0,116.9778,117.0272,116.9383,116.9778,26905.0
2024-03-26 11:30:00,118.55,118.56,118.44,118.48,42957.0,116.9877,116.9976,116.8791,116.9186,42957.0
2024-03-26 11:35:00,118.48,118.53,118.46,118.46,37909.0,116.9186,116.968,116.8989,116.8989,37909.0
2024-03-26 11:40:00,118.46,118.57,118.43,118.51,25018.0,116.8989,117.0074,116.8693,116.9482,25018.0
2024-03-26 11:45:00,118.53,118.64,118.51,118.59,26979.0,116.968,117.0765,116.9482,117.0272,26979.0
2024-03-26 11:50:00,118.58,118.59,118.51,118.52,33158.0,117.0173,117.0272,116.9482,116.9581,33158.0
2024-03-26 11:55:00,118.52,118.58,118.5,118.58,22715.0,116.9581,117.0173,116.9383,117.0173,22715.0
2024-03-26 12:00:00,118.59,118.7,118.55,118.58,65662.0,117.0272,117.1357,116.9877,117.0173,65662.0
2024-03-26 12:05:00,118.58,118.7,118.57,118.66,35234.0,117.0173,117.1357,117.0074,117.0962,35234.0
2024-03-26 12:10:00,118.66,118.75,118.64,118.73,28985.0,117.0962,117.1851,117.0765,117.1653,28985.0
2024-03-26 12:15:00,118.73,118.75,118.67,118.69,32059.0,117.1653,117.1851,117.1061,117.1258,32059.0
2024-03-26 12:20:00,118.68,118.69,118.57,118.63,29868.0,117.116,117.1258,117.0074,117.0666,29868.0
2024-03-26 12:25:00,118.63,118.64,118.52,118.59,18218.0,117.0666,117.0765,116.9581,117.0272,18218.0
2024-03-26 12:30:00,118.6,118.72,118.59,118.59,45546.0,117.037,117.1554,117.0272,117.0272,45546.0
2024-03-26 12:35:00,118.6,118.65,118.55,118.64,37044.0,117.037,117.0864,116.9877,117.0765,37044.0
2024-03-26 12:40:00,118.65,118.65,118.58,118.61,19808.0,117.0864,117.0864,117.0173,117.0469,19808.0
2024-03-26 12:45:00,118.62,118.8,118.62,118.76,40765.0,117.0568,117.2344,117.0568,117.1949,40765.0
2024-03-26 12:50:00,118.76,118.9,118.74,118.81,40234.0,117.1949,117.3331,117.1752,117.2443,40234.0
2024-03-26 12:55:00,118.8,118.87,118.79,118.8,27126.0,117.2344,117.3035,117.2245,117.2344,27126.0
2024-03-26 13:00:00,118.81,118.87,118.8,118.86,29489.0,117.2443,117.3035,117.2344,117.2936,29489.0
2024-03-26 13:05:00,118.85,118.9,118.85,118.87,26654.0,117.2837,117.3331,117.2837,117.3035,26654.0
2024-03-26 13:10:00,118.86,119.0,118.83,118.99,56828.0,117.2936,117.4318,117.264,117.4219,56828.0
2024-03-26 13:15:00,118.99,119.04,118.97,119.02,31952.0,117.4219,117.4712,117.4022,117.4515,31952.0
2024-03-26 13:20:00,119.02,119.06,118.98,119.06,33293.0,117.4515,117.491,117.412,117.491,33293.0
2024-03-26 13:25:00,119.06,119.1,119.03,119.07,40957.0,117.491,117.5304,117.4614,117.5008,40957.0
2024-03-26 13:30:00,119.05,119.07,118.97,119.01,45640.0,117.4811,117.5008,117.4022,117.4416,45640.0
2024-03-26 13:35:00,119.02,119.12,118.74,118.75,69856.0,117.4515,117.5502,117.1752,117.1851,69856.0
2024-03-26 13:40:00,118.75,118.93,118.68,118.93,59470.0,117.1851,117.3627,117.116,117.3627,59470.0
2024-03-26 13:45:00,118.93,119.09,118.89,119.08,95730.0,117.3627,117.5206,117.3232,117.5107,95730.0
2024-03-26 13:50:00,119.08,119.16,118.98,119.16,72381.0,117.5107,117.5896,117.412,117.5896,72381.0
2024-03-26 13:55:00,119.17,119.33,119.17,119.33,84774.0,117.5995,117.7574,117.5995,117.7574,84774.0
2024-03-26 14:00:00,119.33,119.6,119.28,119.59,112059.0,117.7574,118.0239,117.7081,118.014,112059.0
2024-03-26 14:05:00,119.59,119.95,119.58,119.89,194910.0,118.014,118.3692,118.0041,118.31,194910.0
2024-03-26 14:10:00,119.87,119.87,119.72,119.8,106423.0,118.2903,118.2903,118.1423,118.2212,106423.0
2024-03-26 14:15:00,119.82,119.92,119.8,119.89,117279.0,118.241,118.3396,118.2212,118.31,117279.0
2024-03-26 14:20:00,119.89,119.91,119.77,119.84,88272.0,118.31,118.3298,118.1916,118.2607,88272.0
2024-03-26 14:25:00,119.84,119.85,119.74,119.78,89315.0,118.2607,118.2706,118.162,118.2015,89315.0
2024-03-26 14:30:00,119.79,119.95,119.78,119.93,76751.0,118.2113,118.3692,118.2015,118.3495,76751.0
2024-03-26 14:35:00,119.93,120.0,119.9,119.94,234813.0,118.3495,118.4186,118.3199,118.3594,234813.0
2024-03-26 14:40:00,119.95,120.14,119.92,120.07,265180.0,118.3692,118.5567,118.3396,118.4877,265180.0
2024-03-26 14:45:00,120.05,120.11,119.97,119.98,102378.0,118.4679,118.5271,118.389,118.3988,102378.0
2024-03-26 14:50:00,119.97,120.07,119.85,120.05,125594.0,118.389,118.4877,118.2706,118.4679,125594.0
2024-03-26 14:55:00,120.06,120.06,119.96,120.03,74862.0,118.4778,118.4778,118.3791,118.4482,74862.0
2024-03-26 15:00:00,120.03,120.06,120.01,120.04,74585.0,118.4482,118.4778,118.4284,118.4581,74585.0
2024-03-26 15:05:00,120.04,120.07,119.95,120.04,93713.0,118.4581,118.4877,118.3692,118.4581,93713.0
2024-03-26 15:10:00,120.03,120.22,120.03,120.2,119725.0,118.4482,118.6357,118.4482,118.6159,119725.0
2024-03-26 15:15:00,120.22,120.27,120.19,120.23,127546.0,118.6357,118.685,118.6061,118.6455,127546.0
2024-03-26 15:20:00,120.24,120.27,120.06,120.24,119631.0,118.6554,118.685,118.4778,118.6554,119631.0
2024-03-26 15:25:00,120.24,120.4,120.18,120.34,205126.0,118.6554,118.8133,118.5962,118.7541,205126.0
2024-03-26 15:30:00,120.33,120.34,120.05,120.08,159072.0,118.7442,118.7541,118.4679,118.4975,159072.0
2024-03-26 15:35:00,120.08,120.1,119.89,120.0,134060.0,118.4975,118.5173,118.31,118.4186,134060.0
2024-03-26 15:40:00,120.0,120.16,119.91,119.95,186077.0,118.4186,118.5765,118.3298,118.3692,186077.0
2024-03-26 15:45:00,119.95,120.2,119.8,119.88,248131.0,118.3692,118.6159,118.2212,118.3002,248131.0
2024-03-26 15:50:00,119.88,120.01,119.85,119.93,256814.0,118.3002,118.4284,118.2706,118.3495,256814.0
2024-03-26 15:55:00,119.94,119.97,119.68,119.96,529007.0,118.3594,118.389,118.1028,118.3791,529007.0
2024-03-27 09:30:00,120.96,121.84,120.95,121.67,533399.0,119.3659,120.2343,119.3561,120.0666,533399.0
2024-03-27 09:35:00,121.68,122.03,121.54,121.81,292982.0,120.0764,120.4218,119.9383,120.2047,292982.0
2024-03-27 09:40:00,121.82,121.85,121.31,121.46,152364.0,120.2146,120.2442,119.7113,119.8593,152364.0
2024-03-27 09:45:00,121.49,121.55,121.29,121.37,149310.0,119.8889,119.9482,119.6916,119.7705,149310.0
2024-03-27 09:50:00,121.38,121.71,121.33,121.58,128754.0,119.7804,120.106,119.7311,119.9778,128754.0
2024-03-27 09:55:00,121.58,121.59,121.25,121.32,107194.0,119.9778,119.9876,119.6521,119.7212,107194.0
2024-03-27 10:00:00,121.31,121.48,121.09,121.13,131436.0,119.7113,119.8791,119.4942,119.5337,131436.0
2024-03-27 10:05:00,121.12,121.33,121.03,121.21,93454.0,119.5238,119.7311,119.435,119.6126,93454.0
2024-03-27 10:10:00,121.21,121.3,121.0,121.05,89740.0,119.6126,119.7014,119.4054,119.4547,89740.0
2024-03-27 10:15:00,121.06,121.11,120.62,120.71,169199.0,119.4646,119.514,119.0304,119.1192,169199.0
2024-03-27 10:20:00,120.71,120.85,120.58,120.83,74001.0,119.1192,119.2574,118.9909,119.2376,74001.0
2024-03-27 10:25:00,120.83,120.86,120.6,120.62,90641.0,119.2376,119.2672,119.0107,119.0304,90641.0
2024-03-27 10:30:00,120.6,120.85,120.57,120.79,95951.0,119.0107,119.2574,118.9811,119.1982,95951.0
2024-03-27 10:35:00,120.82,120.84,120.59,120.59,108462.0,119.2278,119.2475,119.0008,119.0008,108462.0
2024-03-27 10:40:00,120.58,120.69,120.37,120.48,107909.0,118.9909,119.0995,118.7837,118.8923,107909.0
2024-03-27 10:45:00,120.48,120.95,120.48,120.91,149811.0,118.8923,119.3561,118.8923,119.3166,149811.0
2024-03-27 10:50:00,120.92,121.17,120.9,121.17,106445.0,119.3265,119.5732,119.3067,119.5732,106445.0
2024-03-27 10:55:00,121.15,121.25,121.01,121.09,106269.0,119.5534,119.6521,119.4153,119.4942,106269.0
2024-03-27 11:00:00,121.06,121.07,120.88,120.93,61291.0,119.4646,119.4745,119.287,119.3363,61291.0
2024-03-27 11:05:00,120.94,121.16,120.9,121.16,62427.0,119.3462,119.5633,119.3067,119.5633,62427.0
2024-03-27 11:10:00,121.16,121.21,121.03,121.09,86400.0,119.5633,119.6126,119.435,119.4942,86400.0
2024-03-27 11:15:00,121.09,121.11,120.89,120.96,57928.0,119.4942,119.514,119.2969,119.3659,57928.0
2024-03-27 11:20:00,120.94,120.94,120.56,120.56,54585.0,119.3462,119.3462,118.9712,118.9712,54585.0
2024-03-27 11:25:00,120.57,120.67,120.49,120.52,66238.0,118.9811,119.0798,118.9021,118.9317,66238.0
2024-03-27 11:30:00,120.51,120.58,120.48,120.57,56858.0,118.9219,118.9909,118.8923,118.9811,56858.0
2024-03-27 11:35:00,120.57,120.7,120.55,120.63,34556.0,118.9811,119.1094,118.9613,119.0403,34556.0
2024-03-27 11:40:00,120.64,120.66,120.54,120.6,32184.0,119.0501,119.0699,118.9515,119.0107,32184.0
2024-03-27 11:45:00,120.59,120.63,120.53,120.61,26214.0,119.0008,119.0403,118.9416,119.0205,26214.0
2024-03-27 11:50:00,120.61,120.65,120.48,120.5,50640.0,119.0205,119.06,118.8923,118.912,50640.0
2024-03-27 11:55:00,120.5,120.52,120.43,120.48,33409.0,118.912,118.9317,118.8429,118.8923,33409.0
2024-03-27 12:00:00,120.48,120.55,120.44,120.54,47551.0,118.8923,118.9613,118.8528,118.9515,47551.0
2024-03-27 12:05:00,120.54,120.58,120.48,120.58,44614.0,118.9515,118.9909,118.8923,118.9909,44614.0
2024-03-27 12:10:00,120.58,120.61,120.4,120.5,47960.0,118.9909,119.0205,118.8133,118.912,47960.0
2024-03-27 12:15:00,120.49,120.49,120.19,120.2,39845.0,118.9021,118.9021,118.6061,118.6159,39845.0
2024-03-27 12:20:00,120.21,120.31,120.15,120.31,34707.0,118.6258,118.7245,118.5666,118.7245,34707.0
2024-03-27 12:25:00,120.31,120.39,120.27,120.3,38655.0,118.7245,118.8034,118.685,118.7146,38655.0
2024-03-27 12:30:00,120.29,120.41,120.28,120.37,41209.0,118.7048,118.8232,118.6949,118.7837,41209.0
2024-03-27 12:35:00,120.37,120.38,120.24,120.28,33936.0,118.7837,118.7936,118.6554,118.6949,33936.0
2024-03-27 12:40:00,120.27,120.29,120.23,120.29,31532.0,118.685,118.7048,118.6455,118.7048,31532.0
2024-03-27 12:45:00,120.29,120.3,120.2,120.28,33836.0,118.7048,118.7146,118.6159,118.6949,33836.0
2024-03-27 12:50:00,120.31,120.41,120.28,120.41,18083.0,118.7245,118.8232,118.6949,118.8232,18083.0
2024-03-27 12:55:00,120.42,120.54,120.42,120.49,47752.0,118.833,118.9515,118.833,118.9021,47752.0
2024-03-27 13:00:00,120.48,120.48,120.31,120.38,32096.0,118.8923,118.8923,118.7245,118.7936,32096.0
2024-03-27 13:05:00,120.39,120.41,120.34,120.41,23233.0,118.8034,118.8232,118.7541,118.8232,23233.0
2024-03-27 13:10:00,120.42,120.43,120.34,120.36,27831.0,118.833,118.8429,118.7541,118.7738,27831.0
2024-03-27 13:15:00,120.34,120.39,120.31,120.38,34833.0,118.7541,118.8034,118.7245,118.7936,34833.0
2024-03-27 13:20:00,120.38,120.43,120.24,120.25,39173.0,118.7936,118.8429,118.6554,118.6653,39173.0
2024-03-27 13:25:00,120.26,120.36,120.24,120.35,31896.0,118.6752,118.7738,118.6554,118.764,31896.0
2024-03-27 13:30:00,120.35,120.35,120.25,120.29,21954.0,118.764,118.764,118.6653,118.7048,21954.0
2024-03-27 13:35:00,120.28,120.36,120.27,120.32,21470.0,118.6949,118.7738,118.685,118.7344,21470.0
2024-03-27 13:40:00,120.3,120.31,120.17,120.22,41933.0,118.7146,118.7245,118.5863,118.6357,41933.0
2024-03-27 13:45:00,120.22,120.27,120.17,120.2,42160.0,118.6357,118.685,118.5863,118.6159,42160.0
2024-03-27 13:50:00,120.2,120.23,120.17,120.23,23394.0,118.6159,118.6455,118.5863,118.6455,23394.0
2024-03-27 13:55:00,120.23,120.3,120.12,120.12,36182.0,118.6455,118.7146,118.537,118.537,36182.0
2024-03-27 14:00:00,120.12,120.17,120.04,120.14,46024.0,118.537,118.5863,118.4581,118.5567,46024.0
2024-03-27 14:05:00,120.13,120.19,120.02,120.18,36077.0,118.5469,118.6061,118.4383,118.5962,36077.0
2024-03-27 14:10:00,120.19,120.33,120.11,120.32,52628.0,118.6061,118.7442,118.5271,118.7344,52628.0
2024-03-27 14:15:00,120.33,120.41,120.26,120.34,89686.0,118.7442,118.8232,118.6752,118.7541,89686.0
2024-03-27 14:20:00,120.34,120.38,120.29,120.33,41326.0,118.7541,118.7936,118.7048,118.7442,41326.0
2024-03-27 14:25:00,120.35,120.44,120.33,120.42,39994.0,118.764,118.8528,118.7442,118.833,39994.0
2024-03-27 14:30:00,120.43,120.47,120.39,120.46,86645.0,118.8429,118.8824,118.8034,118.8725,86645.0
2024-03-27 14:35:00,120.46,120.49,120.41,120.47,52579.0,118.8725,118.9021,118.8232,118.8824,52579.0
2024-03-27 14:40:00,120.47,120.58,120.47,120.54,64579.0,118.8824,118.9909,118.8824,118.9515,64579.0
2024-03-27 14:45:00,120.54,120.6,120.52,120.55,36125.0,118.9515,119.0107,118.9317,118.9613,36125.0
2024-03-27 14:50:00,120.55,120.58,120.51,120.54,66624.0,118.9613,118.9909,118.9219,118.9515,66624.0
2024-03-27 14:55:00,120.54,120.54,120.31,120.31,74121.0,118.9515,118.9515,118.7245,118.7245,74121.0
2024-03-27 15:00:00,120.32,120.4,120.3,120.38,48493.0,118.7344,118.8133,118.7146,118.7936,48493.0
2024-03-27 15:05:00,120.38,120.48,120.36,120.45,34601.0,118.7936,118.8923,118.7738,118.8626,34601.0
2024-03-27 15:10:00,120.46,120.5,120.35,120.41,51312.0,118.8725,118.912,118.764,118.8232,51312.0
2024-03-27 15:15:00,120.41,120.47,120.34,120.41,47056.0,118.8232,118.8824,118.7541,118.8232,47056.0
2024-03-27 15:20:00,120.41,120.51,120.36,120.48,48374.0,118.8232,118.9219,118.7738,118.8923,48374.0
2024-03-27 15:25:00,120.49,120.62,120.39,120.55,59835.0,118.9021,119.0304,118.8034,118.9613,59835.0
2024-03-27 15:30:00,120.56,120.69,120.51,120.68,116788.0,118.9712,119.0995,118.9219,119.0896,116788.0
2024-03-27 15:35:00,120.67,120.86,120.67,120.83,89035.0,119.0798,119.2672,119.0798,119.2376,89035.0
2024-03-27 15:40:00,120.81,120.83,120.71,120.82,104022.0,119.2179,119.2376,119.1192,119.2278,104022.0
2024-03-27 15:45:00,120.8,120.83,120.67,120.68,112532.0,119.208,119.2376,119.0798,119.0896,112532.0
2024-03-27 15:50:00,120.7,121.04,120.67,120.98,215313.0,119.1094,119.4449,119.0798,119.3857,215313.0
2024-03-27 15:55:00,120.98,121.16,120.93,120.99,451725.0,119.3857,119.5633,119.3363,119.3955,451725.0
2024-03-28 09:30:00,121.16,121.69,121.16,121.64,382716.0,119.5633,120.0863,119.5633,120.037,382716.0
2024-03-28 09:35:00,121.63,121.96,121.44,121.89,192332.0,120.0271,120.3527,119.8396,120.2837,192332.0
2024-03-28 09:40:00,121.91,122.41,121.89,122.36,351134.0,120.3034,120.7968,120.2837,120.7475,351134.0
2024-03-28 09:45:00,122.36,122.74,122.27,122.65,255397.0,120.7475,121.1225,120.6587,121.0337,255397.0
2024-03-28 09:50:00,122.64,123.3,122.62,123.19,378465.0,121.0238,121.6751,121.0041,121.5665,378465.0
2024-03-28 09:55:00,123.19,123.52,123.17,123.42,302138.0,121.5665,121.8922,121.5468,121.7935,302138.0
2024-03-28 10:00:00,123.43,123.74,123.01,123.06,363890.0,121.8034,122.1093,121.3889,121.4383,363890.0
2024-03-28 10:05:00,123.08,123.32,123.03,123.16,147814.0,121.458,121.6948,121.4086,121.5369,147814.0
2024-03-28 10:10:00,123.17,123.2,122.61,122.75,232088.0,121.5468,121.5764,120.9942,121.1323,232088.0
2024-03-28 10:15:00,122.75,122.99,122.68,122.85,124011.0,121.1323,121.3692,121.0633,121.231,124011.0
2024-03-28 10:20:00,122.84,123.13,122.81,122.99,102213.0,121.2212,121.5073,121.1915,121.3692,102213.0
2024-03-28 10:25:00,123.0,123.07,122.62,122.64,114631.0,121.379,121.4481,121.0041,121.0238,114631.0
2024-03-28 10:30:00,122.65,122.66,122.33,122.45,146914.0,121.0337,121.0435,120.7179,120.8363,146914.0
2024-03-28 10:35:00,122.45,122.47,122.17,122.17,111946.0,120.8363,120.856,120.56,120.56,111946.0
2024-03-28 10:40:00,122.17,122.34,122.12,122.16,96951.0,120.56,120.7277,120.5106,120.5501,96951.0
2024-03-28 10:45:00,122.16,122.43,122.13,122.38,131206.0,120.5501,120.8166,120.5205,120.7672,131206.0
2024-03-28 10:50:00,122.37,122.37,122.11,122.11,90529.0,120.7573,120.7573,120.5008,120.5008,90529.0
2024-03-28 10:55:00,122.12,122.25,122.02,122.2,120377.0,120.5106,120.6389,120.412,120.5896,120377.0
2024-03-28 11:00:00,122.19,122.45,122.17,122.38,143612.0,120.5797,120.8363,120.56,120.7672,143612.0
2024-03-28 11:05:00,122.39,122.6,122.38,122.55,124319.0,120.7771,120.9843,120.7672,120.935,124319.0
2024-03-28 11:10:00,122.56,122.78,122.49,122.62,103128.0,120.9448,121.1619,120.8758,121.0041,103128.0
2024-03-28 11:15:00,122.61,122.76,122.56,122.72,59206.0,120.9942,121.1422,120.9448,121.1027,59206.0
2024-03-28 11:20:00,122.71,122.74,122.58,122.65,60972.0,121.0929,121.1225,120.9646,121.0337,60972.0
2024-03-28 11:25:00,122.66,122.74,122.64,122.72,51796.0,121.0435,121.1225,121.0238,121.1027,51796.0
2024-03-28 11:30:00,122.73,122.98,122.72,122.98,132789.0,121.1126,121.3593,121.1027,121.3593,132789.0
2024-03-28 11:35:00,122.97,122.98,122.68,122.7,106684.0,121.3494,121.3593,121.0633,121.083,106684.0
2024-03-28 11:40:00,122.72,122.96,122.66,122.95,81239.0,121.1027,121.3396,121.0435,121.3297,81239.0
2024-03-28 11:45:00,122.92,123.01,122.78,123.0,70204.0,121.3001,121.3889,121.1619,121.379,70204.0
2024-03-28 11:50:00,123.02,123.08,122.96,123.05,103828.0,121.3988,121.458,121.3396,121.4284,103828.0
2024-03-28 11:55:00,123.05,123.08,122.88,122.91,62543.0,121.4284,121.458,121.2606,121.2902,62543.0
2024-03-28 12:00:00,122.91,122.98,122.82,122.98,83001.0,121.2902,121.3593,121.2014,121.3593,83001.0
2024-03-28 12:05:00,122.98,123.03,122.8,122.93,55806.0,121.3593,121.4086,121.1817,121.31,55806.0
2024-03-28 12:10:00,122.93,122.93,122.7,122.71,69720.0,121.31,121.31,121.083,121.0929,69720.0
2024-03-28 12:15:00,122.72,122.86,122.67,122.85,59059.0,121.1027,121.2409,121.0534,121.231,59059.0
2024-03-28 12:20:00,122.86,122.92,122.72,122.74,62467.0,121.2409,121.3001,121.1027,121.1225,62467.0
2024-03-28 12:25:00,122.74,122.79,122.6,122.6,51442.0,121.1225,121.1718,120.9843,120.9843,51442.0
2024-03-28 12:30:00,122.6,122.66,122.55,122.57,63427.0,120.9843,121.0435,120.935,120.9547,63427.0
2024-03-28 12:35:00,122.55,122.63,122.54,122.6,44999.0,120.935,121.0139,120.9251,120.9843,44999.0
2024-03-28 12:40:00,122.59,122.61,122.52,122.6,38042.0,120.9744,120.9942,120.9054,120.9843,38042.0
2024-03-28 12:45:00,122.61,122.74,122.55,122.69,82930.0,120.9942,121.1225,120.935,121.0731,82930.0
2024-03-28 12:50:00,122.7,122.77,122.6,122.64,39453.0,121.083,121.1521,120.9843,121.0238,39453.0
2024-03-28 12:55:00,122.64,122.76,122.58,122.72,76665.0,121.0238,121.1422,120.9646,121.1027,76665.0
2024-03-28 13:00:00,122.72,122.75,122.58,122.6,61276.0,121.1027,121.1323,120.9646,120.9843,61276.0
2024-03-28 13:05:00,122.63,122.7,122.59,122.63,58813.0,121.0139,121.083,120.9744,121.0139,58813.0
2024-03-28 13:10:00,122.62,122.72,122.59,122.66,41456.0,121.0041,121.1027,120.9744,121.0435,41456.0
2024-03-28 13:15:00,122.64,122.66,122.55,122.62,47156.0,121.0238,121.0435,120.935,121.0041,47156.0
2024-03-28 13:20:00,122.6,122.63,122.37,122.39,81181.0,120.9843,121.0139,120.7573,120.7771,81181.0
2024-03-28 13:25:00,122.39,122.5,122.37,122.44,40819.0,120.7771,120.8856,120.7573,120.8264,40819.0
2024-03-28 13:30:00,122.44,122.65,122.44,122.58,46363.0,120.8264,121.0337,120.8264,120.9646,46363.0
2024-03-28 13:35:00,122.57,122.75,122.55,122.73,35062.0,120.9547,121.1323,120.935,121.1126,35062.0
2024-03-28 13:40:00,122.72,122.88,122.72,122.77,77077.0,121.1027,121.2606,121.1027,121.1521,77077.0
2024-03-28 13:45:00,122.77,122.77,122.62,122.66,36660.0,121.1521,121.1521,121.0041,121.0435,36660.0
2024-03-28 13:50:00,122.67,122.72,122.6,122.65,37133.0,121.0534,121.1027,120.9843,121.0337,37133.0
2024-03-28 13:55:00,122.64,122.77,122.62,122.66,53277.0,121.0238,121.1521,121.0041,121.0435,53277.0
2024-03-28 14:00:00,122.65,122.66,122.55,122.59,68361.0,121.0337,121.0435,120.935,120.9744,68361.0
2024-03-28 14:05:00,122.58,122.66,122.52,122.56,103292.0,120.9646,121.0435,120.9054,120.9448,103292.0
2024-03-28 14:10:00,122.56,122.64,122.52,122.52,61129.0,120.9448,121.0238,120.9054,120.9054,61129.0
2024-03-28 14:15:00,122.53,122.58,122.43,122.44,45200.0,120.9152,120.9646,120.8166,120.8264,45200.0
2024-03-28 14:20:00,122.44,122.52,122.38,122.49,53034.0,120.8264,120.9054,120.7672,120.8758,53034.0
2024-03-28 14:25:00,122.5,122.59,122.49,122.51,64862.0,120.8856,120.9744,120.8758,120.8955,64862.0
2024-03-28 14:30:00,122.51,122.55,122.37,122.41,68020.0,120.8955,120.935,120.7573,120.7968,68020.0
2024-03-28 14:35:00,122.4,122.52,122.4,122.5,44758.0,120.787,120.9054,120.787,120.8856,44758.0
2024-03-28 14:40:00,122.5,122.55,122.42,122.46,53820.0,120.8856,120.935,120.8067,120.8462,53820.0
2024-03-28 14:45:00,122.44,122.51,122.35,122.37,55056.0,120.8264,120.8955,120.7376,120.7573,55056.0
2024-03-28 14:50:00,122.36,122.36,122.28,122.32,60044.0,120.7475,120.7475,120.6685,120.708,60044.0
2024-03-28 14:55:00,122.31,122.43,122.29,122.36,62328.0,120.6981,120.8166,120.6784,120.7475,62328.0
2024-03-28 15:00:00,122.37,122.43,122.29,122.3,86930.0,120.7573,120.8166,120.6784,120.6883,86930.0
2024-03-28 15:05:00,122.31,122.33,122.18,122.28,64841.0,120.6981,120.7179,120.5699,120.6685,64841.0
2024-03-28 15:10:00,122.3,122.4,122.25,122.37,77664.0,120.6883,120.787,120.6389,120.7573,77664.0
2024-03-28 15:15:00,122.36,122.4,122.33,122.37,69427.0,120.7475,120.787,120.7179,120.7573,69427.0
2024-03-28 15:20:00,122.38,122.4,122.21,122.22,82479.0,120.7672,120.787,120.5995,120.6093,82479.0
2024-03-28 15:25:00,122.22,122.39,122.21,122.34,77905.0,120.6093,120.7771,120.5995,120.7277,77905.0
2024-03-28 15:30:00,122.35,122.49,122.35,122.48,101171.0,120.7376,120.8758,120.7376,120.8659,101171.0
2024-03-28 15:35:00,122.48,122.49,122.39,122.46,91692.0,120.8659,120.8758,120.7771,120.8462,91692.0
2024-03-28 15:40:00,122.47,122.5,122.4,122.42,141830.0,120.856,120.8856,120.787,120.8067,141830.0
2024-03-28 15:45:00,122.42,122.48,122.36,122.43,150228.0,120.8067,120.8659,120.7475,120.8166,150228.0
2024-03-28 15:50:00,122.42,122.47,122.29,122.46,273671.0,120.8067,120.856,120.6784,120.8462,273671.0
2024-03-28 15:55:00,122.45,122.55,122.33,122.34,734084.0,120.8363,120.935,120.7179,120.7277,734084.0
2024-04-01 09:30:00,122.06,122.4,121.67,121.79,345439.0,120.4514,120.787,120.0666,120.185,345439.0
2024-04-01 09:35:00,121.79,121.88,121.23,121.81,256465.0,120.185,120.2738,119.6324,120.2047,256465.0
2024-04-01 09:40:00,121.79,121.97,121.42,121.73,91116.0,120.185,120.3626,119.8199,120.1258,91116.0
2024-04-01 09:45:00,121.7,121.84,121.07,121.16,96599.0,120.0962,120.2343,119.4745,119.5633,96599.0
2024-04-01 09:50:00,121.18,121.9,121.18,121.78,118817.0,119.583,120.2935,119.583,120.1751,118817.0
2024-04-01 09:55:00,121.76,122.12,121.66,121.97,111760.0,120.1554,120.5106,120.0567,120.3626,111760.0
2024-04-01 10:00:00,121.95,121.96,121.58,121.6,56861.0,120.3429,120.3527,119.9778,119.9975,56861.0
2024-04-01 10:05:00,121.59,121.69,121.51,121.65,42698.0,119.9876,120.0863,119.9087,120.0468,42698.0
2024-04-01 10:10:00,121.65,121.85,121.6,121.7,84591.0,120.0468,120.2442,119.9975,120.0962,84591.0
2024-04-01 10:15:00,121.69,121.77,121.62,121.64,83046.0,120.0863,120.1653,120.0172,120.037,83046.0
2024-04-01 10:20:00,121.63,121.65,121.45,121.56,74907.0,120.0271,120.0468,119.8495,119.958,74907.0
2024-04-01 10:25:00,121.55,121.74,121.49,121.59,83042.0,119.9482,120.1356,119.8889,119.9876,83042.0
2024-04-01 10:30:00,121.58,121.68,121.48,121.49,53748.0,119.9778,120.0764,119.8791,119.8889,53748.0
2024-04-01 10:35:00,121.5,121.52,121.27,121.29,94341.0,119.8988,119.9185,119.6718,119.6916,94341.0
2024-04-01 10:40:00,121.29,121.43,121.24,121.43,60497.0,119.6916,119.8297,119.6422,119.8297,60497.0
2024-04-01 10:45:00,121.42,121.46,121.29,121.46,54892.0,119.8199,119.8593,119.6916,119.8593,54892.0
2024-04-01 10:50:00,121.45,121.59,121.43,121.58,60898.0,119.8495,119.9876,119.8297,119.9778,60898.0
2024-04-01 10:55:00,121.58,121.77,121.45,121.68,43013.0,119.9778,120.1653,119.8495,120.0764,43013.0
2024-04-01 11:00:00,121.68,121.77,121.64,121.65,58966.0,120.0764,120.1653,120.037,120.0468,58966.0
2024-04-01 11:05:00,121.65,121.73,121.63,121.66,43053.0,120.0468,120.1258,120.0271,120.0567,43053.0
2024-04-01 11:10:00,121.67,121.67,121.6,121.63,43235.0,120.0666,120.0666,119.9975,120.0271,43235.0
2024-04-01 11:15:00,121.62,121.67,121.52,121.55,76877.0,120.0172,120.0666,119.9185,119.9482,76877.0
2024-04-01 11:20:00,121.56,121.62,121.51,121.58,33794.0,119.958,120.0172,119.9087,119.9778,33794.0
2024-04-01 11:25:00,121.58,121.69,121.57,121.65,42576.0,119.9778,120.0863,119.9679,120.0468,42576.0
2024-04-01 11:30:00,121.65,121.66,121.57,121.61,34452.0,120.0468,120.0567,119.9679,120.0074,34452.0
2024-04-01 11:35:00,121.59,121.65,121.5,121.62,45160.0,119.9876,120.0468,119.8988,120.0172,45160.0
2024-04-01 11:40:00,121.61,121.64,121.55,121.6,36516.0,120.0074,120.037,119.9482,119.9975,36516.0
2024-04-01 11:45:00,121.6,121.61,121.51,121.55,28883.0,119.9975,120.0074,119.9087,119.9482,28883.0
2024-04-01 11:50:00,121.56,121.59,121.43,121.46,46033.0,119.958,119.9876,119.8297,119.8593,46033.0
2024-04-01 11:55:00,121.46,121.51,121.35,121.37,70267.0,119.8593,119.9087,119.7508,119.7705,70267.0
2024-04-01 12:00:00,121.37,121.58,121.35,121.58,52648.0,119.7705,119.9778,119.7508,119.9778,52648.0
2024-04-01 12:05:00,121.58,121.59,121.48,121.51,38869.0,119.9778,119.9876,119.8791,119.9087,38869.0
2024-04-01 12:10:00,121.52,121.52,121.4,121.46,37618.0,119.9185,119.9185,119.8001,119.8593,37618.0
2024-04-01 12:15:00,121.46,121.58,121.43,121.58,39811.0,119.8593,119.9778,119.8297,119.9778,39811.0
2024-04-01 12:20:00,121.58,121.59,121.44,121.52,39151.0,119.9778,119.9876,119.8396,119.9185,39151.0
2024-04-01 12:25:00,121.52,121.6,121.5,121.57,71424.0,119.9185,119.9975,119.8988,119.9679,71424.0
2024-04-01 12:30:00,121.58,121.62,121.54,121.58,45022.0,119.9778,120.0172,119.9383,119.9778,45022.0
2024-04-01 12:35:00,121.57,121.61,121.51,121.53,24873.0,119.9679,120.0074,119.9087,119.9284,24873.0
2024-04-01 12:40:00,121.54,121.57,121.5,121.53,32945.0,119.9383,119.9679,119.8988,119.9284,32945.0
2024-04-01 12:45:00,121.52,121.58,121.49,121.54,30092.0,119.9185,119.9778,119.8889,119.9383,30092.0
2024-04-01 12:50:00,121.53,121.56,121.36,121.37,47663.0,119.9284,119.958,119.7607,119.7705,47663.0
2024-04-01 12:55:00,121.37,121.47,121.32,121.46,76291.0,119.7705,119.8692,119.7212,119.8593,76291.0
2024-04-01 13:00:00,121.46,121.57,121.43,121.53,50461.0,119.8593,119.9679,119.8297,119.9284,50461.0
2024-04-01 13:05:00,121.54,121.57,121.24,121.27,88844.0,119.9383,119.9679,119.6422,119.6718,88844.0
2024-04-01 13:10:00,121.26,121.31,121.17,121.19,79775.0,119.662,119.7113,119.5732,119.5929,79775.0
2024-04-01 13:15:00,121.19,121.21,120.99,121.0,91667.0,119.5929,119.6126,119.3955,119.4054,91667.0
2024-04-01 13:20:00,121.0,121.02,120.78,120.81,114721.0,119.4054,119.4251,119.1883,119.2179,114721.0
2024-04-01 13:25:00,120.8,121.04,120.79,120.95,75784.0,119.208,119.4449,119.1982,119.3561,75784.0
2024-04-01 13:30:00,120.94,120.98,120.8,120.87,45680.0,119.3462,119.3857,119.208,119.2771,45680.0
2024-04-01 13:35:00,120.84,120.9,120.79,120.8,44422.0,119.2475,119.3067,119.1982,119.208,44422.0
2024-04-01 13:40:00,120.8,120.97,120.79,120.97,39521.0,119.208,119.3758,119.1982,119.3758,39521.0
2024-04-01 13:45:00,120.98,121.09,120.98,121.08,45727.0,119.3857,119.4942,119.3857,119.4843,45727.0
2024-04-01 13:50:00,121.09,121.14,121.02,121.12,31953.0,119.4942,119.5436,119.4251,119.5238,31953.0
2024-04-01 13:55:00,121.14,121.16,121.0,121.04,36833.0,119.5436,119.5633,119.4054,119.4449,36833.0
2024-04-01 14:00:00,121.04,121.17,121.0,121.17,37581.0,119.4449,119.5732,119.4054,119.5732,37581.0
2024-04-01 14:05:00,121.16,121.33,121.15,121.22,82012.0,119.5633,119.7311,119.5534,119.6225,82012.0
2024-04-01 14:10:00,121.21,121.25,121.12,121.17,57835.0,119.6126,119.6521,119.5238,119.5732,57835.0
2024-04-01 14:15:00,121.15,121.25,121.12,121.15,78462.0,119.5534,119.6521,119.5238,119.5534,78462.0
2024-04-01 14:20:00,121.15,121.42,121.04,121.41,55334.0,119.5534,119.8199,119.4449,119.81,55334.0
2024-04-01 14:25:00,121.4,121.44,121.34,121.38,46068.0,119.8001,119.8396,119.7409,119.7804,46068.0
2024-04-01 14:30:00,121.38,121.39,121.29,121.34,40076.0,119.7804,119.7903,119.6916,119.7409,40076.0
2024-04-01 14:35:00,121.34,121.38,121.26,121.3,34026.0,119.7409,119.7804,119.662,119.7014,34026.0
2024-04-01 14:40:00,121.3,121.32,121.23,121.27,27453.0,119.7014,119.7212,119.6324,119.6718,27453.0
2024-04-01 14:45:00,121.27,121.32,121.24,121.31,37917.0,119.6718,119.7212,119.6422,119.7113,37917.0
2024-04-01 14:50:00,121.3,121.45,121.3,121.43,59868.0,119.7014,119.8495,119.7014,119.8297,59868.0
2024-04-01 14:55:00,121.44,121.45,121.29,121.3,42261.0,119.8396,119.8495,119.6916,119.7014,42261.0
2024-04-01 15:00:00,121.3,121.41,121.28,121.4,43629.0,119.7014,119.81,119.6817,119.8001,43629.0
2024-04-01 15:05:00,121.41,121.49,121.39,121.46,60342.0,119.81,119.8889,119.7903,119.8593,60342.0
2024-04-01 15:10:00,121.46,121.48,121.4,121.43,80241.0,119.8593,119.8791,119.8001,119.8297,80241.0
2024-04-01 15:15:00,121.44,121.54,121.41,121.49,94483.0,119.8396,119.9383,119.81,119.8889,94483.0
2024-04-01 15:20:00,121.5,121.55,121.41,121.42,50398.0,119.8988,119.9482,119.81,119.8199,50398.0
2024-04-01 15:25:00,121.42,121.46,121.39,121.42,45089.0,119.8199,119.8593,119.7903,119.8199,45089.0
2024-04-01 15:30:00,121.43,121.48,121.4,121.44,61554.0,119.8297,119.8791,119.8001,119.8396,61554.0
2024-04-01 15:35:00,121.43,121.45,121.37,121.41,73978.0,119.8297,119.8495,119.7705,119.81,73978.0
2024-04-01 15:40:00,121.41,121.48,121.39,121.44,64705.0,119.81,119.8791,119.7903,119.8396,64705.0
2024-04-01 15:45:00,121.43,121.47,121.34,121.41,89142.0,119.8297,119.8692,119.7409,119.81,89142.0
2024-04-01 15:50:00,121.41,121.52,121.38,121.51,130066.0,119.81,119.9185,119.7804,119.9087,130066.0
2024-04-01 15:55:00,121.51,121.57,121.48,121.52,327367.0,119.9087,119.9679,119.8791,119.9185,327367.0
2024-04-02 09:30:00,120.22,121.55,120.16,121.12,595351.0,118.6357,119.9482,118.5765,119.5238,595351.0
2024-04-02 09:35:00,121.11,121.28,120.6,121.1,235854.0,119.514,119.6817,119.0107,119.5041,235854.0
2024-04-02 09:40:00,121.1,121.12,120.47,120.66,198929.0,119.5041,119.5238,118.8824,119.0699,198929.0
2024-04-02 09:45:00,120.68,120.71,120.3,120.4,183181.0,119.0896,119.1192,118.7146,118.8133,183181.0
2024-04-02 09:50:00,120.4,120.6,120.23,120.59,208251.0,118.8133,119.0107,118.6455,119.0008,208251.0
2024-04-02 09:55:00,120.59,120.62,120.34,120.55,114240.0,119.0008,119.0304,118.7541,118.9613,114240.0
2024-04-02 10:00:00,120.54,120.93,120.43,120.81,147459.0,118.9515,119.3363,118.8429,119.2179,147459.0
2024-04-02 10:05:00,120.85,120.87,120.55,120.55,65448.0,119.2574,119.2771,118.9613,118.9613,65448.0
2024-04-02 10:10:00,120.57,120.71,120.53,120.55,76706.0,118.9811,119.1192,118.9416,118.9613,76706.0
2024-04-02 10:15:00,120.56,120.72,120.52,120.56,71445.0,118.9712,119.1291,118.9317,118.9712,71445.0
2024-04-02 10:20:00,120.56,120.67,120.46,120.62,86202.0,118.9712,119.0798,118.8725,119.0304,86202.0
2024-04-02 10:25:00,120.61,120.73,120.46,120.61,101553.0,119.0205,119.139,118.8725,119.0205,101553.0
2024-04-02 10:30:00,120.61,120.95,120.59,120.8,116436.0,119.0205,119.3561,119.0008,119.208,116436.0
2024-04-02 10:35:00,120.8,120.99,120.73,120.75,60583.0,119.208,119.3955,119.139,119.1587,60583.0
2024-04-02 10:40:00,120.74,120.88,120.72,120.86,44553.0,119.1488,119.287,119.1291,119.2672,44553.0
2024-04-02 10:45:00,120.89,120.9,120.66,120.73,70626.0,119.2969,119.3067,119.0699,119.139,70626.0
2024-04-02 10:50:00,120.74,120.87,120.74,120.86,60302.0,119.1488,119.2771,119.1488,119.2672,60302.0
2024-04-02 10:55:00,120.85,120.87,120.69,120.72,54641.0,119.2574,119.2771,119.0995,119.1291,54641.0
2024-04-02 11:00:00,120.72,120.8,120.65,120.79,62945.0,119.1291,119.208,119.06,119.1982,62945.0
2024-04-02 11:05:00,120.78,120.8,120.65,120.67,57479.0,119.1883,119.208,119.06,119.0798,57479.0
2024-04-02 11:10:00,120.66,121.13,120.65,121.03,105273.0,119.0699,119.5337,119.06,119.435,105273.0
2024-04-02 11:15:00,121.04,121.25,120.99,121.25,88568.0,119.4449,119.6521,119.3955,119.6521,88568.0
2024-04-02 11:20:00,121.25,121.26,121.09,121.13,138200.0,119.6521,119.662,119.4942,119.5337,138200.0
2024-04-02 11:25:00,121.14,121.33,121.14,121.3,72146.0,119.5436,119.7311,119.5436,119.7014,72146.0
2024-04-02 11:30:00,121.31,121.4,121.23,121.31,100136.0,119.7113,119.8001,119.6324,119.7113,100136.0
2024-04-02 11:35:00,121.31,121.47,121.08,121.15,121367.0,119.7113,119.8692,119.4843,119.5534,121367.0
2024-04-02 11:40:00,121.15,121.16,121.05,121.09,50001.0,119.5534,119.5633,119.4547,119.4942,50001.0
2024-04-02 11:45:00,121.09,121.17,121.08,121.12,43913.0,119.4942,119.5732,119.4843,119.5238,43913.0
2024-04-02 11:50:00,121.1,121.2,121.09,121.18,95073.0,119.5041,119.6028,119.4942,119.583,95073.0
2024-04-02 11:55:00,121.18,121.31,121.17,121.27,68800.0,119.583,119.7113,119.5732,119.6718,68800.0
2024-04-02 12:00:00,121.28,121.4,121.28,121.37,61638.0,119.6817,119.8001,119.6817,119.7705,61638.0
2024-04-02 12:05:00,121.37,121.45,121.36,121.45,60398.0,119.7705,119.8495,119.7607,119.8495,60398.0
2024-04-02 12:10:00,121.45,121.47,121.32,121.37,59531.0,119.8495,119.8692,119.7212,119.7705,59531.0
2024-04-02 12:15:00,121.37,121.4,121.27,121.29,69252.0,119.7705,119.8001,119.6718,119.6916,69252.0
2024-04-02 12:20:00,121.29,121.32,121.18,121.29,89294.0,119.6916,119.7212,119.583,119.6916,89294.0
2024-04-02 12:25:00,121.28,121.34,121.21,121.28,297165.0,119.6817,119.7409,119.6126,119.6817,297165.0
2024-04-02 12:30:00,121.3,121.43,121.3,121.37,59270.0,119.7014,119.8297,119.7014,119.7705,59270.0
2024-04-02 12:35:00,121.37,121.44,121.32,121.34,172472.0,119.7705,119.8396,119.7212,119.7409,172472.0
2024-04-02 12:40:00,121.34,121.43,121.32,121.4,191289.0,119.7409,119.8297,119.7212,119.8001,191289.0
2024-04-02 12:45:00,121.4,121.48,121.32,121.42,86156.0,119.8001,119.8791,119.7212,119.8199,86156.0
2024-04-02 12:50:00,121.43,121.47,121.41,121.46,130790.0,119.8297,119.8692,119.81,119.8593,130790.0
2024-04-02 12:55:00,121.46,121.53,121.45,121.52,110533.0,119.8593,119.9284,119.8495,119.9185,110533.0
2024-04-02 13:00:00,121.52,121.7,121.47,121.47,137529.0,119.9185,120.0962,119.8692,119.8692,137529.0
2024-04-02 13:05:00,121.48,121.51,121.32,121.41,45692.0,119.8791,119.9087,119.7212,119.81,45692.0
2024-04-02 13:10:00,121.39,121.42,121.29,121.38,55750.0,119.7903,119.8199,119.6916,119.7804,55750.0
2024-04-02 13:15:00,121.38,121.45,121.35,121.41,37806.0,119.7804,119.8495,119.7508,119.81,37806.0
2024-04-02 13:20:00,121.42,121.57,121.4,121.56,53886.0,119.8199,119.9679,119.8001,119.958,53886.0
2024-04-02 13:25:00,121.57,121.68,121.49,121.53,70432.0,119.9679,120.0764,119.8889,119.9284,70432.0
2024-04-02 13:30:00,121.52,121.57,121.4,121.43,184635.0,119.9185,119.9679,119.8001,119.8297,184635.0
2024-04-02 13:35:00,121.43,121.48,121.37,121.37,34797.0,119.8297,119.8791,119.7705,119.7705,34797.0
2024-04-02 13:40:00,121.38,121.38,121.27,121.32,25262.0,119.7804,119.7804,119.6718,119.7212,25262.0
2024-04-02 13:45:00,121.32,121.5,121.3,121.48,45632.0,119.7212,119.8988,119.7014,119.8791,45632.0
2024-04-02 13:50:00,121.49,121.58,121.44,121.57,55130.0,119.8889,119.9778,119.8396,119.9679,55130.0
2024-04-02 13:55:00,121.56,121.69,121.54,121.66,71224.0,119.958,120.0863,119.9383,120.0567,71224.0
2024-04-02 14:00:00,121.67,121.8,121.65,121.79,78237.0,120.0666,120.1949,120.0468,120.185,78237.0
2024-04-02 14:05:00,121.8,121.91,121.74,121.9,62120.0,120.1949,120.3034,120.1356,120.2935,62120.0
2024-04-02 14:10:00,121.9,121.95,121.85,121.91,61400.0,120.2935,120.3429,120.2442,120.3034,61400.0
2024-04-02 14:15:00,121.91,122.24,121.91,122.16,696385.0,120.3034,120.6291,120.3034,120.5501,696385.0
2024-04-02 14:20:00,122.17,122.47,122.11,122.46,309265.0,120.56,120.856,120.5008,120.8462,309265.0
2024-04-02 14:25:00,122.47,122.73,122.28,122.43,286804.0,120.856,121.1126,120.6685,120.8166,286804.0
2024-04-02 14:30:00,122.42,122.8,122.33,122.54,489844.0,120.8067,121.1817,120.7179,120.9251,489844.0
2024-04-02 14:35:00,122.55,122.84,122.5,122.71,458731.0,120.935,121.2212,120.8856,121.0929,458731.0
2024-04-02 14:40:00,122.72,122.93,122.57,122.68,279393.0,121.1027,121.31,120.9547,121.0633,279393.0
2024-04-02 14:45:00,122.69,122.71,122.45,122.62,114026.0,121.0731,121.0929,120.8363,121.0041,114026.0
2024-04-02 14:50:00,122.62,122.95,122.61,122.93,140178.0,121.0041,121.3297,120.9942,121.31,140178.0
2024-04-02 14:55:00,122.94,122.94,122.58,122.67,110917.0,121.3198,121.3198,120.9646,121.0534,110917.0
2024-04-02 15:00:00,122.68,122.81,122.57,122.79,99255.0,121.0633,121.1915,120.9547,121.1718,99255.0
2024-04-02 15:05:00,122.79,122.89,122.77,122.82,89226.0,121.1718,121.2705,121.1521,121.2014,89226.0
2024-04-02 15:10:00,122.83,123.08,122.82,123.06,161014.0,121.2113,121.458,121.2014,121.4383,161014.0
2024-04-02 15:15:00,123.07,123.13,122.85,122.9,143637.0,121.4481,121.5073,121.231,121.2804,143637.0
2024-04-02 15:20:00,122.9,123.04,122.89,122.93,109777.0,121.2804,121.4185,121.2705,121.31,109777.0
2024-04-02 15:25:00,122.93,123.16,122.91,123.04,135712.0,121.31,121.5369,121.2902,121.4185,135712.0
2024-04-02 15:30:00,123.06,123.27,123.0,123.26,145790.0,121.4383,121.6455,121.379,121.6356,145790.0
2024-04-02 15:35:00,123.27,123.38,123.23,123.36,154246.0,121.6455,121.754,121.606,121.7343,154246.0
2024-04-02 15:40:00,123.37,123.53,123.26,123.27,216885.0,121.7442,121.9021,121.6356,121.6455,216885.0
2024-04-02 15:45:00,123.26,123.26,122.92,122.93,237300.0,121.6356,121.6356,121.3001,121.31,237300.0
2024-04-02 15:50:00,122.93,123.0,122.72,122.84,202945.0,121.31,121.379,121.1027,121.2212,202945.0
2024-04-02 15:55:00,122.85,123.07,122.67,122.87,602446.0,121.231,121.4481,121.0534,121.2508,602446.0
2024-04-03 09:30:00,122.27,123.7,122.2,123.35,451562.0,120.6587,122.0698,120.5896,121.7244,451562.0
2024-04-03 09:35:00,123.37,123.43,122.92,122.94,137633.0,121.7442,121.8034,121.3001,121.3198,137633.0
2024-04-03 09:40:00,122.95,123.26,122.12,122.15,183353.0,121.3297,121.6356,120.5106,120.5402,183353.0
2024-04-03 09:45:00,122.17,122.5,122.0,122.08,161994.0,120.56,120.8856,120.3922,120.4712,161994.0
2024-04-03 09:50:00,122.12,122.29,121.96,121.99,158214.0,120.5106,120.6784,120.3527,120.3824,158214.0
2024-04-03 09:55:00,121.97,121.97,121.29,121.46,198743.0,120.3626,120.3626,119.6916,119.8593,198743.0
2024-04-03 10:00:00,121.49,121.89,121.44,121.89,298795.0,119.8889,120.2837,119.8396,120.2837,298795.0
2024-04-03 10:05:00,121.88,122.24,121.8,122.04,154345.0,120.2738,120.6291,120.1949,120.4317,154345.0
2024-04-03 10:10:00,122.02,122.27,121.69,122.18,115101.0,120.412,120.6587,120.0863,120.5699,115101.0
2024-04-03 10:15:00,122.18,122.38,122.1,122.16,78744.0,120.5699,120.7672,120.4909,120.5501,78744.0
2024-04-03 10:20:00,122.15,122.24,122.09,122.22,71071.0,120.5402,120.6291,120.481,120.6093,71071.0
2024-04-03 10:25:00,122.23,122.29,122.06,122.28,52303.0,120.6192,120.6784,120.4514,120.6685,52303.0
2024-04-03 10:30:00,122.27,122.32,122.13,122.24,44572.0,120.6587,120.708,120.5205,120.6291,44572.0
2024-04-03 10:35:00,122.22,122.43,122.19,122.2,45376.0,120.6093,120.8166,120.5797,120.5896,45376.0
2024-04-03 10:40:00,122.22,122.36,122.15,122.24,47282.0,120.6093,120.7475,120.5402,120.6291,47282.0
2024-04-03 10:45:00,122.23,122.38,122.2,122.33,51675.0,120.6192,120.7672,120.5896,120.7179,51675.0
2024-04-03 10:50:00,122.36,122.38,122.2,122.23,32668.0,120.7475,120.7672,120.5896,120.6192,32668.0
2024-04-03 10:55:00,122.21,122.24,122.1,122.17,32382.0,120.5995,120.6291,120.4909,120.56,32382.0
2024-04-03 11:00:00,122.18,122.2,122.02,122.09,62673.0,120.5699,120.5896,120.412,120.481,62673.0
2024-04-03 11:05:00,122.11,122.28,122.1,122.23,54402.0,120.5008,120.6685,120.4909,120.6192,54402.0
2024-04-03 11:10:00,122.22,122.29,122.09,122.14,40416.0,120.6093,120.6784,120.481,120.5304,40416.0
2024-04-03 11:15:00,122.14,122.18,122.1,122.15,36358.0,120.5304,120.5699,120.4909,120.5402,36358.0
2024-04-03 11:20:00,122.15,122.41,122.14,122.41,44646.0,120.5402,120.7968,120.5304,120.7968,44646.0
2024-04-03 11:25:00,122.41,122.57,122.39,122.48,87116.0,120.7968,120.9547,120.7771,120.8659,87116.0
2024-04-03 11:30:00,122.49,122.55,122.32,122.5,60875.0,120.8758,120.935,120.708,120.8856,60875.0
2024-04-03 11:35:00,122.5,122.56,122.38,122.43,101502.0,120.8856,120.9448,120.7672,120.8166,101502.0
2024-04-03 11:40:00,122.42,122.47,122.35,122.37,63364.0,120.8067,120.856,120.7376,120.7573,63364.0
2024-04-03 11:45:00,122.37,122.38,122.22,122.28,41961.0,120.7573,120.7672,120.6093,120.6685,41961.0
2024-04-03 11:50:00,122.26,122.26,121.97,122.09,123997.0,120.6488,120.6488,120.3626,120.481,123997.0
2024-04-03 11:55:00,122.09,122.11,122.02,122.1,42475.0,120.481,120.5008,120.412,120.4909,42475.0
2024-04-03 12:00:00,122.09,122.1,122.01,122.02,56462.0,120.481,120.4909,120.4021,120.412,56462.0
2024-04-03 12:05:00,122.06,122.11,122.03,122.09,84573.0,120.4514,120.5008,120.4218,120.481,84573.0
2024-04-03 12:10:00,122.09,122.2,122.07,122.1,50005.0,120.481,120.5896,120.4613,120.4909,50005.0
2024-04-03 12:15:00,122.1,122.18,122.07,122.17,44422.0,120.4909,120.5699,120.4613,120.56,44422.0
2024-04-03 12:20:00,122.18,122.37,122.15,122.35,86243.0,120.5699,120.7573,120.5402,120.7376,86243.0
2024-04-03 12:25:00,122.34,122.36,122.1,122.13,39447.0,120.7277,120.7475,120.4909,120.5205,39447.0
2024-04-03 12:30:00,122.16,122.21,122.08,122.09,31022.0,120.5501,120.5995,120.4712,120.481,31022.0
2024-04-03 12:35:00,122.09,122.12,121.88,121.95,56326.0,120.481,120.5106,120.2738,120.3429,56326.0
2024-04-03 12:40:00,121.98,122.16,121.95,122.1,33897.0,120.3725,120.5501,120.3429,120.4909,33897.0
2024-04-03 12:45:00,122.11,122.17,122.06,122.1,84362.0,120.5008,120.56,120.4514,120.4909,84362.0
2024-04-03 12:50:00,122.1,122.24,122.06,122.19,93231.0,120.4909,120.6291,120.4514,120.5797,93231.0
2024-04-03 12:55:00,122.19,122.2,121.81,121.94,160605.0,120.5797,120.5896,120.2047,120.333,160605.0
2024-04-03 13:00:00,121.9,122.05,121.81,121.93,94183.0,120.2935,120.4416,120.2047,120.3231,94183.0
2024-04-03 13:05:00,121.93,122.09,121.89,122.08,46751.0,120.3231,120.481,120.2837,120.4712,46751.0
2024-04-03 13:10:00,122.08,122.17,122.04,122.11,70241.0,120.4712,120.56,120.4317,120.5008,70241.0
2024-04-03 13:15:00,122.11,122.17,122.03,122.14,48417.0,120.5008,120.56,120.4218,120.5304,48417.0
2024-04-03 13:20:00,122.14,122.19,121.18,121.56,455548.0,120.5304,120.5797,119.583,119.958,455548.0
2024-04-03 13:25:00,121.59,121.96,120.69,121.08,792813.0,119.9876,120.3527,119.0995,119.4843,792813.0
2024-04-03 13:30:00,121.09,121.12,120.41,120.88,500163.0,119.4942,119.5238,118.8232,119.287,500163.0
2024-04-03 13:35:00,120.89,121.0,120.66,121.0,323152.0,119.2969,119.4054,119.0699,119.4054,323152.0
2024-04-03 13:40:00,120.99,121.05,120.61,120.62,255387.0,119.3955,119.4547,119.0205,119.0304,255387.0
2024-04-03 13:45:00,120.63,120.94,120.55,120.69,188595.0,119.0403,119.3462,118.9613,119.0995,188595.0
2024-04-03 13:50:00,120.68,120.89,120.61,120.7,191143.0,119.0896,119.2969,119.0205,119.1094,191143.0
2024-04-03 13:55:00,120.73,120.75,120.54,120.7,110241.0,119.139,119.1587,118.9515,119.1094,110241.0
2024-04-03 14:00:00,120.72,120.72,120.38,120.47,226946.0,119.1291,119.1291,118.7936,118.8824,226946.0
2024-04-03 14:05:00,120.48,120.64,120.28,120.38,236843.0,118.8923,119.0501,118.6949,118.7936,236843.0
2024-04-03 14:10:00,120.38,120.38,119.87,119.96,455754.0,118.7936,118.7936,118.2903,118.3791,455754.0
2024-04-03 14:15:00,119.96,120.26,119.88,120.24,276572.0,118.3791,118.6752,118.3002,118.6554,276572.0
2024-04-03 14:20:00,120.26,120.26,119.77,119.96,322137.0,118.6752,118.6752,118.1916,118.3791,322137.0
2024-04-03 14:25:00,119.96,120.05,119.76,119.84,371825.0,118.3791,118.4679,118.1817,118.2607,371825.0
2024-04-03 14:30:00,119.82,120.04,119.72,119.97,473076.0,118.241,118.4581,118.1423,118.389,473076.0
2024-04-03 14:35:00,119.97,120.32,119.5,120.02,1912750.0,118.389,118.7344,117.9252,118.4383,1912750.0
2024-04-03 14:40:00,120.01,120.43,119.9,120.2,417273.0,118.4284,118.8429,118.3199,118.6159,417273.0
2024-04-03 14:45:00,120.2,120.23,119.98,120.15,235668.0,118.6159,118.6455,118.3988,118.5666,235668.0
2024-04-03 14:50:00,120.13,120.14,119.88,119.89,138582.0,118.5469,118.5567,118.3002,118.31,138582.0
2024-04-03 14:55:00,119.88,120.0,119.61,119.66,281730.0,118.3002,118.4186,118.0337,118.0831,281730.0
2024-04-03 15:00:00,119.65,119.73,119.3,119.36,360028.0,118.0732,118.1521,117.7278,117.787,360028.0
2024-04-03 15:05:00,119.36,119.4,119.04,119.09,385736.0,117.787,117.8265,117.4712,117.5206,385736.0
2024-04-03 15:10:00,119.1,119.12,118.73,118.82,414348.0,117.5304,117.5502,117.1653,117.2541,414348.0
2024-04-03 15:15:00,118.84,119.04,118.65,118.93,287358.0,117.2739,117.4712,117.0864,117.3627,287358.0
2024-04-03 15:20:00,118.93,118.96,118.57,118.59,290191.0,117.3627,117.3923,117.0074,117.0272,290191.0
2024-04-03 15:25:00,118.59,118.79,118.38,118.74,419647.0,117.0272,117.2245,116.8199,117.1752,419647.0
2024-04-03 15:30:00,118.75,119.0,118.64,118.89,258904.0,117.1851,117.4318,117.0765,117.3232,258904.0
2024-04-03 15:35:00,118.89,119.29,118.78,119.03,285055.0,117.3232,117.7179,117.2147,117.4614,285055.0
2024-04-03 15:40:00,119.03,119.07,118.71,118.96,227477.0,117.4614,117.5008,117.1456,117.3923,227477.0
2024-04-03 15:45:00,118.98,119.09,118.87,119.07,201020.0,117.412,117.5206,117.3035,117.5008,201020.0
2024-04-03 15:50:00,119.07,119.14,118.76,119.0,265110.0,117.5008,117.5699,117.1949,117.4318,265110.0
2024-04-03 15:55:00,119.02,119.03,118.75,118.97,887170.0,117.4515,117.4614,117.1851,117.4022,887170.0
2024-04-04 09:30:00,119.17,119.57,118.88,119.19,466652.0,117.5995,117.9942,117.3133,117.6193,466652.0
2024-04-04 09:35:00,119.2,119.72,119.11,119.63,268550.0,117.6291,118.1423,117.5403,118.0535,268550.0
2024-04-04 09:40:00,119.63,119.68,118.66,118.81,236807.0,118.0535,118.1028,117.0962,117.2443,236807.0
2024-04-04 09:45:00,118.8,118.94,118.34,118.72,292022.0,117.2344,117.3725,116.7805,117.1554,292022.0
2024-04-04 09:50:00,118.71,119.34,118.65,119.31,240846.0,117.1456,117.7673,117.0864,117.7377,240846.0
2024-04-04 09:55:00,119.31,119.5,119.17,119.42,230020.0,117.7377,117.9252,117.5995,117.8462,230020.0
2024-04-04 10:00:00,119.41,119.48,119.11,119.34,106807.0,117.8364,117.9054,117.5403,117.7673,106807.0
2024-04-04 10:05:00,119.34,119.68,119.32,119.66,138336.0,117.7673,118.1028,117.7475,118.0831,138336.0
2024-04-04 10:10:00,119.65,119.68,119.32,119.5,156387.0,118.0732,118.1028,117.7475,117.9252,156387.0
2024-04-04 10:15:00,119.52,119.78,119.48,119.57,164543.0,117.9449,118.2015,117.9054,117.9942,164543.0
2024-04-04 10:20:00,119.58,119.7,119.45,119.6,94581.0,118.0041,118.1225,117.8758,118.0239,94581.0
2024-04-04 10:25:00,119.62,119.82,119.6,119.69,118043.0,118.0436,118.241,118.0239,118.1127,118043.0
2024-04-04 10:30:00,119.69,119.76,119.55,119.62,118662.0,118.1127,118.1817,117.9745,118.0436,118662.0
2024-04-04 10:35:00,119.62,119.63,119.35,119.59,96982.0,118.0436,118.0535,117.7771,118.014,96982.0
2024-04-04 10:40:00,119.59,119.73,119.59,119.7,301719.0,118.014,118.1521,118.014,118.1225,301719.0
2024-04-04 10:45:00,119.68,120.0,119.6,119.74,243972.0,118.1028,118.4186,118.0239,118.162,243972.0
2024-04-04 10:50:00,119.74,119.82,119.69,119.77,65123.0,118.162,118.241,118.1127,118.1916,65123.0
2024-04-04 10:55:00,119.79,119.83,119.72,119.74,79811.0,118.2113,118.2508,118.1423,118.162,79811.0
2024-04-04 11:00:00,119.74,119.81,119.59,119.76,64008.0,118.162,118.2311,118.014,118.1817,64008.0
2024-04-04 11:05:00,119.75,119.92,119.68,119.91,125223.0,118.1719,118.3396,118.1028,118.3298,125223.0
2024-04-04 11:10:00,119.91,120.0,119.84,119.86,87090.0,118.3298,118.4186,118.2607,118.2804,87090.0
2024-04-04 11:15:00,119.86,119.95,119.84,119.91,34821.0,118.2804,118.3692,118.2607,118.3298,34821.0
2024-04-04 11:20:00,119.91,119.95,119.84,119.91,48547.0,118.3298,118.3692,118.2607,118.3298,48547.0
2024-04-04 11:25:00,119.91,119.99,119.88,119.96,75414.0,118.3298,118.4087,118.3002,118.3791,75414.0
2024-04-04 11:30:00,119.97,120.1,119.96,119.98,173373.0,118.389,118.5173,118.3791,118.3988,173373.0
2024-04-04 11:35:00,119.96,120.12,119.94,120.12,73722.0,118.3791,118.537,118.3594,118.537,73722.0
2024-04-04 11:40:00,120.12,120.17,120.07,120.14,302989.0,118.537,118.5863,118.4877,118.5567,302989.0
2024-04-04 11:45:00,120.15,120.19,120.0,120.04,129695.0,118.5666,118.6061,118.4186,118.4581,129695.0
2024-04-04 11:50:00,120.05,120.06,119.81,119.9,114842.0,118.4679,118.4778,118.2311,118.3199,114842.0
2024-04-04 11:55:00,119.9,120.0,119.86,119.9,40677.0,118.3199,118.4186,118.2804,118.3199,40677.0
2024-04-04 12:00:00,119.88,119.91,119.72,119.75,59791.0,118.3002,118.3298,118.1423,118.1719,59791.0
2024-04-04 12:05:00,119.74,119.92,119.73,119.81,110152.0,118.162,118.3396,118.1521,118.2311,110152.0
2024-04-04 12:10:00,119.82,119.86,119.54,119.65,45043.0,118.241,118.2804,117.9646,118.0732,45043.0
2024-04-04 12:15:00,119.65,119.65,119.54,119.56,41672.0,118.0732,118.0732,117.9646,117.9844,41672.0
2024-04-04 12:20:00,119.56,119.71,119.55,119.71,28337.0,117.9844,118.1324,117.9745,118.1324,28337.0
2024-04-04 12:25:00,119.71,120.01,119.7,119.98,68408.0,118.1324,118.4284,118.1225,118.3988,68408.0
2024-04-04 12:30:00,119.97,120.07,119.86,119.96,429082.0,118.389,118.4877,118.2804,118.3791,429082.0
2024-04-04 12:35:00,119.97,120.03,119.94,120.02,114394.0,118.389,118.4482,118.3594,118.4383,114394.0
2024-04-04 12:40:00,120.02,120.12,119.95,120.0,66238.0,118.4383,118.537,118.3692,118.4186,66238.0
2024-04-04 12:45:00,119.99,120.0,119.8,119.8,60881.0,118.4087,118.4186,118.2212,118.2212,60881.0
2024-04-04 12:50:00,119.81,119.85,119.72,119.82,46308.0,118.2311,118.2706,118.1423,118.241,46308.0
2024-04-04 12:55:00,119.81,119.88,119.58,119.58,47084.0,118.2311,118.3002,118.0041,118.0041,47084.0
2024-04-04 13:00:00,119.59,119.71,119.47,119.48,41906.0,118.014,118.1324,117.8956,117.9054,41906.0
2024-04-04 13:05:00,119.48,119.49,119.33,119.33,57390.0,117.9054,117.9153,117.7574,117.7574,57390.0
2024-04-04 13:10:00,119.33,119.39,119.27,119.32,56920.0,117.7574,117.8166,117.6982,117.7475,56920.0
2024-04-04 13:15:00,119.33,119.45,119.2,119.45,60625.0,117.7574,117.8758,117.6291,117.8758,60625.0
2024-04-04 13:20:00,119.47,119.56,119.43,119.56,51979.0,117.8956,117.9844,117.8561,117.9844,51979.0
2024-04-04 13:25:00,119.57,119.73,119.55,119.65,71110.0,117.9942,118.1521,117.9745,118.0732,71110.0
2024-04-04 13:30:00,119.66,119.69,119.56,119.59,47122.0,118.0831,118.1127,117.9844,118.014,47122.0
2024-04-04 13:35:00,119.59,119.72,119.48,119.49,38186.0,118.014,118.1423,117.9054,117.9153,38186.0
2024-04-04 13:40:00,119.47,119.54,119.28,119.3,41293.0,117.8956,117.9646,117.7081,117.7278,41293.0
2024-04-04 13:45:00,119.29,119.43,119.25,119.41,52375.0,117.7179,117.8561,117.6785,117.8364,52375.0
2024-04-04 13:50:00,119.41,119.49,119.4,119.4,26808.0,117.8364,117.9153,117.8265,117.8265,26808.0
2024-04-04 13:55:00,119.4,119.41,119.21,119.22,33327.0,117.8265,117.8364,117.639,117.6489,33327.0
2024-04-04 14:00:00,119.21,119.21,119.07,119.08,81069.0,117.639,117.639,117.5008,117.5107,81069.0
2024-04-04 14:05:00,119.09,119.1,118.9,118.96,67348.0,117.5206,117.5304,117.3331,117.3923,67348.0
2024-04-04 14:10:00,118.95,119.0,118.85,118.94,48188.0,117.3824,117.4318,117.2837,117.3725,48188.0
2024-04-04 14:15:00,118.92,118.93,118.63,118.67,80306.0,117.3528,117.3627,117.0666,117.1061,80306.0
2024-04-04 14:20:00,118.66,118.77,118.59,118.71,88548.0,117.0962,117.2048,117.0272,117.1456,88548.0
2024-04-04 14:25:00,118.71,118.71,118.22,118.29,119751.0,117.1456,117.1456,116.662,116.7311,119751.0
2024-04-04 14:30:00,118.27,118.27,117.85,117.91,160460.0,116.7114,116.7114,116.2969,116.3561,160460.0
2024-04-04 14:35:00,117.92,118.37,117.91,118.36,140216.0,116.366,116.8101,116.3561,116.8002,140216.0
2024-04-04 14:40:00,118.34,118.34,118.02,118.03,76307.0,116.7805,116.7805,116.4647,116.4745,76307.0
2024-04-04 14:45:00,118.04,118.36,117.99,118.22,108569.0,116.4844,116.8002,116.4351,116.662,108569.0
2024-04-04 14:50:00,118.2,118.23,118.04,118.12,47965.0,116.6423,116.6719,116.4844,116.5634,47965.0
2024-04-04 14:55:00,118.12,118.12,117.82,117.97,212819.0,116.5634,116.5634,116.2673,116.4153,212819.0
2024-04-04 15:00:00,117.96,118.06,117.77,117.93,190678.0,116.4055,116.5041,116.218,116.3759,190678.0
2024-04-04 15:05:00,117.91,118.08,117.91,117.96,106022.0,116.3561,116.5239,116.3561,116.4055,106022.0
2024-04-04 15:10:00,117.95,117.95,117.71,117.81,122384.0,116.3956,116.3956,116.1588,116.2574,122384.0
2024-04-04 15:15:00,117.81,117.83,117.43,117.52,293137.0,116.2574,116.2772,115.8824,115.9713,293137.0
2024-04-04 15:20:00,117.53,117.69,117.44,117.49,97136.0,115.9811,116.139,115.8923,115.9417,97136.0
2024-04-04 15:25:00,117.5,117.52,117.2,117.21,91708.0,115.9515,115.9713,115.6555,115.6653,91708.0
2024-04-04 15:30:00,117.21,117.52,117.21,117.46,147114.0,115.6653,115.9713,115.6653,115.9121,147114.0
2024-04-04 15:35:00,117.44,117.46,117.18,117.24,101111.0,115.8923,115.9121,115.6357,115.695,101111.0
2024-04-04 15:40:00,117.26,117.28,116.96,117.19,265284.0,115.7147,115.7344,115.4186,115.6456,265284.0
2024-04-04 15:45:00,117.2,117.22,116.99,117.1,220322.0,115.6555,115.6752,115.4482,115.5568,220322.0
2024-04-04 15:50:00,117.11,117.29,117.03,117.29,294749.0,115.5667,115.7443,115.4877,115.7443,294749.0
2024-04-04 15:55:00,117.28,117.34,117.05,117.14,397230.0,115.7344,115.7936,115.5075,115.5963,397230.0
2024-04-05 09:30:00,116.6,117.45,116.3,117.25,371190.0,115.0634,115.9022,114.7673,115.7048,371190.0
2024-04-05 09:35:00,117.25,117.69,117.19,117.53,92114.0,115.7048,116.139,115.6456,115.9811,92114.0
2024-04-05 09:40:00,117.48,117.87,117.35,117.83,131055.0,115.9318,116.3166,115.8035,116.2772,131055.0
2024-04-05 09:45:00,117.85,117.87,117.55,117.7,131302.0,116.2969,116.3166,116.0009,116.1489,131302.0
2024-04-05 09:50:00,117.73,117.9,117.61,117.88,147130.0,116.1785,116.3463,116.0601,116.3265,147130.0
2024-04-05 09:55:00,117.88,118.03,117.75,117.87,109285.0,116.3265,116.4745,116.1982,116.3166,109285.0
2024-04-05 10:00:00,117.85,117.98,117.6,117.61,126585.0,116.2969,116.4252,116.0502,116.0601,126585.0
2024-04-05 10:05:00,117.6,117.89,117.54,117.77,64546.0,116.0502,116.3364,115.991,116.218,64546.0
2024-04-05 10:10:00,117.79,118.16,117.7,117.99,115874.0,116.2377,116.6028,116.1489,116.4351,115874.0
2024-04-05 10:15:00,118.0,118.09,117.79,117.86,92411.0,116.4449,116.5338,116.2377,116.3068,92411.0
2024-04-05 10:20:00,117.88,117.99,117.77,117.95,103689.0,116.3265,116.4351,116.218,116.3956,103689.0
2024-04-05 10:25:00,117.94,117.95,117.63,117.69,193068.0,116.3857,116.3956,116.0798,116.139,193068.0
2024-04-05 10:30:00,117.71,118.13,117.61,118.08,126242.0,116.1588,116.5732,116.0601,116.5239,126242.0
2024-04-05 10:35:00,118.05,118.18,117.98,118.08,61949.0,116.4943,116.6226,116.4252,116.5239,61949.0
2024-04-05 10:40:00,118.12,118.2,118.0,118.17,50246.0,116.5634,116.6423,116.4449,116.6127,50246.0
2024-04-05 10:45:00,118.16,118.17,117.96,118.14,88334.0,116.6028,116.6127,116.4055,116.5831,88334.0
2024-04-05 10:50:00,118.13,118.32,118.12,118.29,102418.0,116.5732,116.7607,116.5634,116.7311,102418.0
2024-04-05 10:55:00,118.28,118.37,118.2,118.31,87277.0,116.7212,116.8101,116.6423,116.7509,87277.0
2024-04-05 11:00:00,118.31,118.32,118.1,118.18,82829.0,116.7509,116.7607,116.5436,116.6226,82829.0
2024-04-05 11:05:00,118.2,118.2,118.0,118.05,63919.0,116.6423,116.6423,116.4449,116.4943,63919.0
2024-04-05 11:10:00,118.02,118.12,117.93,117.97,71114.0,116.4647,116.5634,116.3759,116.4153,71114.0
2024-04-05 11:15:00,117.98,117.98,117.71,117.91,64462.0,116.4252,116.4252,116.1588,116.3561,64462.0
2024-04-05 11:20:00,117.89,117.95,117.8,117.94,25877.0,116.3364,116.3956,116.2476,116.3857,25877.0
2024-04-05 11:25:00,117.93,118.22,117.93,118.22,67271.0,116.3759,116.662,116.3759,116.662,67271.0
2024-04-05 11:30:00,118.2,118.24,118.12,118.2,98489.0,116.6423,116.6818,116.5634,116.6423,98489.0
2024-04-05 11:35:00,118.19,118.28,118.09,118.18,44596.0,116.6324,116.7212,116.5338,116.6226,44596.0
2024-04-05 11:40:00,118.21,118.43,118.17,118.38,103623.0,116.6522,116.8693,116.6127,116.8199,103623.0
2024-04-05 11:45:00,118.37,118.67,118.34,118.48,223004.0,116.8101,117.1061,116.7805,116.9186,223004.0
2024-04-05 11:50:00,118.5,118.52,118.39,118.5,49825.0,116.9383,116.9581,116.8298,116.9383,49825.0
2024-04-05 11:55:00,118.5,118.78,118.47,118.6,118278.0,116.9383,117.2147,116.9087,117.037,118278.0
2024-04-05 12:00:00,118.61,118.68,118.5,118.67,100323.0,117.0469,117.116,116.9383,117.1061,100323.0
2024-04-05 12:05:00,118.68,118.69,118.44,118.5,194923.0,117.116,117.1258,116.8791,116.9383,194923.0
2024-04-05 12:10:00,118.49,118.7,118.43,118.62,78089.0,116.9285,117.1357,116.8693,117.0568,78089.0
2024-04-05 12:15:00,118.63,118.69,118.56,118.57,45873.0,117.0666,117.1258,116.9976,117.0074,45873.0
2024-04-05 12:20:00,118.58,118.67,118.51,118.65,57120.0,117.0173,117.1061,116.9482,117.0864,57120.0
2024-04-05 12:25:00,118.65,118.69,118.61,118.63,50894.0,117.0864,117.1258,117.0469,117.0666,50894.0
2024-04-05 12:30:00,118.63,118.63,118.39,118.55,126205.0,117.0666,117.0666,116.8298,116.9877,126205.0
2024-04-05 12:35:00,118.56,118.64,118.51,118.63,17145.0,116.9976,117.0765,116.9482,117.0666,17145.0
2024-04-05 12:40:00,118.63,118.66,118.53,118.54,193657.0,117.0666,117.0962,116.968,116.9778,193657.0
2024-04-05 12:45:00,118.55,118.68,118.55,118.58,31066.0,116.9877,117.116,116.9877,117.0173,31066.0
2024-04-05 12:50:00,118.57,118.77,118.57,118.74,31812.0,117.0074,117.2048,117.0074,117.1752,31812.0
2024-04-05 12:55:00,118.76,118.86,118.71,118.8,43215.0,117.1949,117.2936,117.1456,117.2344,43215.0
2024-04-05 13:00:00,118.8,118.84,118.7,118.73,46737.0,117.2344,117.2739,117.1357,117.1653,46737.0
2024-04-05 13:05:00,118.74,118.78,118.58,118.61,30945.0,117.1752,117.2147,117.0173,117.0469,30945.0
2024-04-05 13:10:00,118.62,118.71,118.57,118.61,25053.0,117.0568,117.1456,117.0074,117.0469,25053.0
2024-04-05 13:15:00,118.58,118.64,118.56,118.59,21374.0,117.0173,117.0765,116.9976,117.0272,21374.0
2024-04-05 13:20:00,118.58,118.69,118.56,118.56,143905.0,117.0173,117.1258,116.9976,116.9976,143905.0
2024-04-05 13:25:00,118.56,118.71,118.54,118.59,116357.0,116.9976,117.1456,116.9778,117.0272,116357.0
2024-04-05 13:30:00,118.58,118.65,118.55,118.6,68712.0,117.0173,117.0864,116.9877,117.037,68712.0
2024-04-05 13:35:00,118.6,118.61,118.46,118.48,47278.0,117.037,117.0469,116.8989,116.9186,47278.0
2024-04-05 13:40:00,118.48,118.5,118.24,118.3,40473.0,116.9186,116.9383,116.6818,116.741,40473.0
2024-04-05 13:45:00,118.29,118.31,118.14,118.2,30563.0,116.7311,116.7509,116.5831,116.6423,30563.0
2024-04-05 13:50:00,118.19,118.28,118.14,118.2,29585.0,116.6324,116.7212,116.5831,116.6423,29585.0
2024-04-05 13:55:00,118.18,118.27,118.1,118.22,55539.0,116.6226,116.7114,116.5436,116.662,55539.0
2024-04-05 14:00:00,118.23,118.28,118.07,118.28,35060.0,116.6719,116.7212,116.514,116.7212,35060.0
2024-04-05 14:05:00,118.27,118.51,118.25,118.49,45645.0,116.7114,116.9482,116.6916,116.9285,45645.0
2024-04-05 14:10:00,118.48,118.57,118.4,118.45,33449.0,116.9186,117.0074,116.8397,116.889,33449.0
2024-04-05 14:15:00,118.45,118.5,118.4,118.48,32884.0,116.889,116.9383,116.8397,116.9186,32884.0
2024-04-05 14:20:00,118.48,118.64,118.42,118.42,32346.0,116.9186,117.0765,116.8594,116.8594,32346.0
2024-04-05 14:25:00,118.47,118.57,118.32,118.32,39742.0,116.9087,117.0074,116.7607,116.7607,39742.0
2024-04-05 14:30:00,118.33,118.48,118.32,118.47,46952.0,116.7706,116.9186,116.7607,116.9087,46952.0
2024-04-05 14:35:00,118.48,118.57,118.44,118.56,39919.0,116.9186,117.0074,116.8791,116.9976,39919.0
2024-04-05 14:40:00,118.57,118.63,118.46,118.56,45989.0,117.0074,117.0666,116.8989,116.9976,45989.0
2024-04-05 14:45:00,118.56,118.57,118.38,118.41,37429.0,116.9976,117.0074,116.8199,116.8495,37429.0
2024-04-05 14:50:00,118.41,118.51,118.38,118.41,33051.0,116.8495,116.9482,116.8199,116.8495,33051.0
2024-04-05 14:55:00,118.41,118.47,118.32,118.47,36726.0,116.8495,116.9087,116.7607,116.9087,36726.0
2024-04-05 15:00:00,118.47,118.54,118.43,118.51,34620.0,116.9087,116.9778,116.8693,116.9482,34620.0
2024-04-05 15:05:00,118.5,118.55,118.3,118.3,87585.0,116.9383,116.9877,116.741,116.741,87585.0
2024-04-05 15:10:00,118.3,118.39,118.29,118.36,44739.0,116.741,116.8298,116.7311,116.8002,44739.0
2024-04-05 15:15:00,118.36,118.39,118.3,118.38,37168.0,116.8002,116.8298,116.741,116.8199,37168.0
2024-04-05 15:20:00,118.39,118.44,118.36,118.41,39023.0,116.8298,116.8791,116.8002,116.8495,39023.0
2024-04-05 15:25:00,118.42,118.47,118.38,118.45,33665.0,116.8594,116.9087,116.8199,116.889,33665.0
2024-04-05 15:30:00,118.46,118.64,118.42,118.62,44410.0,116.8989,117.0765,116.8594,117.0568,44410.0
2024-04-05 15:35:00,118.61,118.62,118.45,118.53,47250.0,117.0469,117.0568,116.889,116.968,47250.0
2024-04-05 15:40:00,118.54,118.56,118.46,118.48,57026.0,116.9778,116.9976,116.8989,116.9186,57026.0
2024-04-05 15:45:00,118.47,118.6,118.45,118.59,61533.0,116.9087,117.037,116.889,117.0272,61533.0
2024-04-05 15:50:00,118.6,118.71,118.56,118.62,338297.0,117.037,117.1456,116.9976,117.0568,338297.0
2024-04-05 15:55:00,118.61,118.64,118.33,118.4,299760.0,117.0469,117.0765,116.7706,116.8397,299760.0
2024-04-08 09:30:00,118.02,118.52,117.75,117.8,292651.0,116.4647,116.9581,116.1982,116.2476,292651.0
2024-04-08 09:35:00,117.84,118.0,117.36,117.88,87669.0,116.287,116.4449,115.8134,116.3265,87669.0
2024-04-08 09:40:00,117.91,118.18,117.71,117.97,55410.0,116.3561,116.6226,116.1588,116.4153,55410.0
2024-04-08 09:45:00,117.99,118.15,117.63,117.63,83209.0,116.4351,116.593,116.0798,116.0798,83209.0
2024-04-08 09:50:00,117.63,117.69,117.42,117.64,101610.0,116.0798,116.139,115.8726,116.0897,101610.0
2024-04-08 09:55:00,117.64,117.66,117.35,117.42,76429.0,116.0897,116.1094,115.8035,115.8726,76429.0
2024-04-08 10:00:00,117.39,117.72,117.38,117.4,74223.0,115.843,116.1686,115.8331,115.8528,74223.0
2024-04-08 10:05:00,117.43,117.44,117.22,117.37,65856.0,115.8824,115.8923,115.6752,115.8232,65856.0
2024-04-08 10:10:00,117.39,117.39,117.14,117.21,65384.0,115.843,115.843,115.5963,115.6653,65384.0
2024-04-08 10:15:00,117.19,117.33,117.13,117.28,53150.0,115.6456,115.7838,115.5864,115.7344,53150.0
2024-04-08 10:20:00,117.3,117.45,117.27,117.36,38675.0,115.7542,115.9022,115.7246,115.8134,38675.0
2024-04-08 10:25:00,117.35,117.35,117.19,117.25,40526.0,115.8035,115.8035,115.6456,115.7048,40526.0
2024-04-08 10:30:00,117.22,117.44,117.21,117.36,32898.0,115.6752,115.8923,115.6653,115.8134,32898.0
2024-04-08 10:35:00,117.37,117.38,117.23,117.24,40347.0,115.8232,115.8331,115.6851,115.695,40347.0
2024-04-08 10:40:00,117.23,117.3,117.05,117.09,40309.0,115.6851,115.7542,115.5075,115.5469,40309.0
2024-04-08 10:45:00,117.09,117.12,116.92,117.09,60503.0,115.5469,115.5765,115.3792,115.5469,60503.0
2024-04-08 10:50:00,117.1,117.25,117.07,117.16,51030.0,115.5568,115.7048,115.5272,115.616,51030.0
2024-04-08 10:55:00,117.16,117.17,116.91,117.03,42324.0,115.616,115.6259,115.3693,115.4877,42324.0
2024-04-08 11:00:00,117.03,117.05,116.82,116.99,68125.0,115.4877,115.5075,115.2805,115.4482,68125.0
2024-04-08 11:05:00,117.0,117.21,116.99,117.18,30222.0,115.4581,115.6653,115.4482,115.6357,30222.0
2024-04-08 11:10:00,117.17,117.34,117.17,117.28,44247.0,115.6259,115.7936,115.6259,115.7344,44247.0
2024-04-08 11:15:00,117.29,117.38,117.22,117.35,45856.0,115.7443,115.8331,115.6752,115.8035,45856.0
2024-04-08 11:20:00,117.34,117.35,117.27,117.32,39507.0,115.7936,115.8035,115.7246,115.7739,39507.0
2024-04-08 11:25:00,117.32,117.38,117.14,117.15,30907.0,115.7739,115.8331,115.5963,115.6061,30907.0
2024-04-08 11:30:00,117.14,117.34,117.08,117.21,65492.0,115.5963,115.7936,115.5371,115.6653,65492.0
2024-04-08 11:35:00,117.27,117.46,117.15,117.37,63287.0,115.7246,115.9121,115.6061,115.8232,63287.0
2024-04-08 11:40:00,117.37,117.54,117.25,117.53,36036.0,115.8232,115.991,115.7048,115.9811,36036.0
2024-04-08 11:45:00,117.5,117.51,117.35,117.41,35251.0,115.9515,115.9614,115.8035,115.8627,35251.0
2024-04-08 11:50:00,117.4,117.44,117.35,117.38,29930.0,115.8528,115.8923,115.8035,115.8331,29930.0
2024-04-08 11:55:00,117.39,117.39,117.18,117.2,29043.0,115.843,115.843,115.6357,115.6555,29043.0
2024-04-08 12:00:00,117.18,117.18,117.09,117.12,39148.0,115.6357,115.6357,115.5469,115.5765,39148.0
2024-04-08 12:05:00,117.13,117.24,117.1,117.19,30148.0,115.5864,115.695,115.5568,115.6456,30148.0
2024-04-08 12:10:00,117.18,117.24,117.13,117.15,38280.0,115.6357,115.695,115.5864,115.6061,38280.0
2024-04-08 12:15:00,117.15,117.18,117.07,117.07,124285.0,115.6061,115.6357,115.5272,115.5272,124285.0
2024-04-08 12:20:00,117.07,117.22,117.06,117.17,26090.0,115.5272,115.6752,115.5173,115.6259,26090.0
2024-04-08 12:25:00,117.18,117.32,117.11,117.25,26939.0,115.6357,115.7739,115.5667,115.7048,26939.0
2024-04-08 12:30:00,117.26,117.34,117.16,117.29,43065.0,115.7147,115.7936,115.616,115.7443,43065.0
2024-04-08 12:35:00,117.3,117.37,117.27,117.29,42696.0,115.7542,115.8232,115.7246,115.7443,42696.0
2024-04-08 12:40:00,117.29,117.46,117.28,117.44,21124.0,115.7443,115.9121,115.7344,115.8923,21124.0
2024-04-08 12:45:00,117.46,117.49,117.41,117.43,24523.0,115.9121,115.9417,115.8627,115.8824,24523.0
2024-04-08 12:50:00,117.43,117.52,117.37,117.5,23433.0,115.8824,115.9713,115.8232,115.9515,23433.0
2024-04-08 12:55:00,117.51,117.58,117.5,117.58,26442.0,115.9614,116.0305,115.9515,116.0305,26442.0
2024-04-08 13:00:00,117.57,117.63,117.52,117.54,33468.0,116.0206,116.0798,115.9713,115.991,33468.0
2024-04-08 13:05:00,117.54,117.59,117.49,117.52,20065.0,115.991,116.0403,115.9417,115.9713,20065.0
2024-04-08 13:10:00,117.51,117.59,117.44,117.47,30289.0,115.9614,116.0403,115.8923,115.9219,30289.0
2024-04-08 13:15:00,117.46,117.54,117.45,117.54,23270.0,115.9121,115.991,115.9022,115.991,23270.0
2024-04-08 13:20:00,117.54,117.66,117.53,117.66,30533.0,115.991,116.1094,115.9811,116.1094,30533.0
2024-04-08 13:25:00,117.65,117.72,117.55,117.68,32706.0,116.0995,116.1686,116.0009,116.1292,32706.0
2024-04-08 13:30:00,117.69,117.71,117.65,117.65,19656.0,116.139,116.1588,116.0995,116.0995,19656.0
2024-04-08 13:35:00,117.65,117.67,117.55,117.57,24869.0,116.0995,116.1193,116.0009,116.0206,24869.0
2024-04-08 13:40:00,117.58,117.66,117.52,117.66,30057.0,116.0305,116.1094,115.9713,116.1094,30057.0
2024-04-08 13:45:00,117.66,117.66,117.52,117.54,24443.0,116.1094,116.1094,115.9713,115.991,24443.0
2024-04-08 13:50:00,117.54,117.57,117.47,117.53,25723.0,115.991,116.0206,115.9219,115.9811,25723.0
2024-04-08 13:55:00,117.55,117.7,117.52,117.67,23397.0,116.0009,116.1489,115.9713,116.1193,23397.0
2024-04-08 14:00:00,117.68,117.72,117.63,117.68,24421.0,116.1292,116.1686,116.0798,116.1292,24421.0
2024-04-08 14:05:00,117.69,117.85,117.68,117.85,20307.0,116.139,116.2969,116.1292,116.2969,20307.0
2024-04-08 14:10:00,117.87,117.89,117.81,117.89,26850.0,116.3166,116.3364,116.2574,116.3364,26850.0
2024-04-08 14:15:00,117.9,117.96,117.82,117.84,26363.0,116.3463,116.4055,116.2673,116.287,26363.0
2024-04-08 14:20:00,117.85,117.89,117.71,117.72,22376.0,116.2969,116.3364,116.1588,116.1686,22376.0
2024-04-08 14:25:00,117.73,117.83,117.73,117.8,16533.0,116.1785,116.2772,116.1785,116.2476,16533.0
2024-04-08 14:30:00,117.78,117.79,117.67,117.68,18603.0,116.2278,116.2377,116.1193,116.1292,18603.0
2024-04-08 14:35:00,117.68,117.68,117.58,117.61,15231.0,116.1292,116.1292,116.0305,116.0601,15231.0
2024-04-08 14:40:00,117.61,117.66,117.6,117.63,15785.0,116.0601,116.1094,116.0502,116.0798,15785.0
2024-04-08 14:45:00,117.63,117.64,117.55,117.57,24068.0,116.0798,116.0897,116.0009,116.0206,24068.0
2024-04-08 14:50:00,117.56,117.57,117.49,117.51,22206.0,116.0107,116.0206,115.9417,115.9614,22206.0
2024-04-08 14:55:00,117.53,117.56,117.47,117.54,21791.0,115.9811,116.0107,115.9219,115.991,21791.0
2024-04-08 15:00:00,117.56,117.63,117.54,117.59,31320.0,116.0107,116.0798,115.991,116.0403,31320.0
2024-04-08 15:05:00,117.59,117.64,117.51,117.64,29347.0,116.0403,116.0897,115.9614,116.0897,29347.0
2024-04-08 15:10:00,117.64,117.65,117.56,117.59,21800.0,116.0897,116.0995,116.0107,116.0403,21800.0
2024-04-08 15:15:00,117.59,117.6,117.54,117.59,19702.0,116.0403,116.0502,115.991,116.0403,19702.0
2024-04-08 15:20:00,117.6,117.62,117.51,117.54,28075.0,116.0502,116.0699,115.9614,115.991,28075.0
2024-04-08 15:25:00,117.53,117.63,117.53,117.62,34574.0,115.9811,116.0798,115.9811,116.0699,34574.0
2024-04-08 15:30:00,117.6,117.72,117.6,117.67,45463.0,116.0502,116.1686,116.0502,116.1193,45463.0
2024-04-08 15:35:00,117.68,117.69,117.62,117.64,41135.0,116.1292,116.139,116.0699,116.0897,41135.0
2024-04-08 15:40:00,117.65,117.68,117.52,117.53,74969.0,116.0995,116.1292,115.9713,115.9811,74969.0
2024-04-08 15:45:00,117.52,117.55,117.47,117.54,64896.0,115.9713,116.0009,115.9219,115.991,64896.0
2024-04-08 15:50:00,117.55,117.55,117.37,117.4,123003.0,116.0009,116.0009,115.8232,115.8528,123003.0
2024-04-08 15:55:00,117.4,117.43,117.26,117.36,301690.0,115.8528,115.8824,115.7147,115.8134,301690.0
2024-04-09 09:30:00,117.38,117.66,116.89,117.36,217513.0,115.8331,116.1094,115.3496,115.8134,217513.0
2024-04-09 09:35:00,117.36,117.59,117.22,117.4,72720.0,115.8134,116.0403,115.6752,115.8528,72720.0
2024-04-09 09:40:00,117.39,117.47,117.13,117.34,52458.0,115.843,115.9219,115.5864,115.7936,52458.0
2024-04-09 09:45:00,117.34,117.61,117.19,117.23,112098.0,115.7936,116.0601,115.6456,115.6851,112098.0
2024-04-09 09:50:00,117.24,117.46,117.2,117.36,42624.0,115.695,115.9121,115.6555,115.8134,42624.0
2024-04-09 09:55:00,117.36,117.43,117.34,117.36,48000.0,115.8134,115.8824,115.7936,115.8134,48000.0
2024-04-09 10:00:00,117.38,117.58,117.33,117.54,77408.0,115.8331,116.0305,115.7838,115.991,77408.0
2024-04-09 10:05:00,117.56,117.88,117.54,117.81,63719.0,116.0107,116.3265,115.991,116.2574,63719.0
2024-04-09 10:10:00,117.79,117.85,117.64,117.8,98620.0,116.2377,116.2969,116.0897,116.2476,98620.0
2024-04-09 10:15:00,117.84,117.91,117.7,117.76,183692.0,116.287,116.3561,116.1489,116.2081,183692.0
2024-04-09 10:20:00,117.78,118.01,117.75,117.8,170103.0,116.2278,116.4548,116.1982,116.2476,170103.0
2024-04-09 10:25:00,117.84,117.85,117.51,117.51,50440.0,116.287,116.2969,115.9614,115.9614,50440.0
2024-04-09 10:30:00,117.5,117.58,117.2,117.58,44606.0,115.9515,116.0305,115.6555,116.0305,44606.0
2024-04-09 10:35:00,117.57,117.58,117.3,117.5,35597.0,116.0206,116.0305,115.7542,115.9515,35597.0
2024-04-09 10:40:00,117.5,117.55,117.28,117.39,56966.0,115.9515,116.0009,115.7344,115.843,56966.0
2024-04-09 10:45:00,117.42,117.53,117.35,117.42,59512.0,115.8726,115.9811,115.8035,115.8726,59512.0
2024-04-09 10:50:00,117.4,117.45,117.23,117.27,28754.0,115.8528,115.9022,115.6851,115.7246,28754.0
2024-04-09 10:55:00,117.28,117.47,117.25,117.44,31038.0,115.7344,115.9219,115.7048,115.8923,31038.0
2024-04-09 11:00:00,117.42,117.44,117.31,117.41,29528.0,115.8726,115.8923,115.764,115.8627,29528.0
2024-04-09 11:05:00,117.4,117.5,117.35,117.48,26758.0,115.8528,115.9515,115.8035,115.9318,26758.0
2024-04-09 11:10:00,117.47,117.65,117.41,117.6,37541.0,115.9219,116.0995,115.8627,116.0502,37541.0
2024-04-09 11:15:00,117.6,117.81,117.6,117.75,53400.0,116.0502,116.2574,116.0502,116.1982,53400.0
2024-04-09 11:20:00,117.73,117.87,117.73,117.87,69665.0,116.1785,116.3166,116.1785,116.3166,69665.0
2024-04-09 11:25:00,117.85,117.99,117.82,117.89,26751.0,116.2969,116.4351,116.2673,116.3364,26751.0
2024-04-09 11:30:00,117.88,117.93,117.78,117.81,65444.0,116.3265,116.3759,116.2278,116.2574,65444.0
2024-04-09 11:35:00,117.82,117.89,117.78,117.82,26173.0,116.2673,116.3364,116.2278,116.2673,26173.0
2024-04-09 11:40:00,117.83,118.03,117.78,117.97,92661.0,116.2772,116.4745,116.2278,116.4153,92661.0
2024-04-09 11:45:00,117.97,118.04,117.88,117.99,99981.0,116.4153,116.4844,116.3265,116.4351,99981.0
2024-04-09 11:50:00,117.98,118.1,117.9,118.0,192784.0,116.4252,116.5436,116.3463,116.4449,192784.0
2024-04-09 11:55:00,118.03,118.05,117.89,117.95,22253.0,116.4745,116.4943,116.3364,116.3956,22253.0
2024-04-09 12:00:00,117.96,118.17,117.94,118.06,141262.0,116.4055,116.6127,116.3857,116.5041,141262.0
2024-04-09 12:05:00,118.07,118.25,118.04,118.23,104244.0,116.514,116.6916,116.4844,116.6719,104244.0
2024-04-09 12:10:00,118.23,118.43,118.2,118.42,31719.0,116.6719,116.8693,116.6423,116.8594,31719.0
2024-04-09 12:15:00,118.42,118.51,118.39,118.4,55472.0,116.8594,116.9482,116.8298,116.8397,55472.0
2024-04-09 12:20:00,118.4,118.45,118.31,118.45,22182.0,116.8397,116.889,116.7509,116.889,22182.0
2024-04-09 12:25:00,118.44,118.45,118.31,118.45,58788.0,116.8791,116.889,116.7509,116.889,58788.0
2024-04-09 12:30:00,118.45,118.47,118.37,118.46,22673.0,116.889,116.9087,116.8101,116.8989,22673.0
2024-04-09 12:35:00,118.48,118.48,118.32,118.37,38511.0,116.9186,116.9186,116.7607,116.8101,38511.0
2024-04-09 12:40:00,118.38,118.48,118.34,118.41,10667.0,116.8199,116.9186,116.7805,116.8495,10667.0
2024-04-09 12:45:00,118.46,118.46,118.36,118.4,14483.0,116.8989,116.8989,116.8002,116.8397,14483.0
2024-04-09 12:50:00,118.39,118.4,118.18,118.2,21875.0,116.8298,116.8397,116.6226,116.6423,21875.0
2024-04-09 12:55:00,118.22,118.29,118.14,118.28,50344.0,116.662,116.7311,116.5831,116.7212,50344.0
2024-04-09 13:00:00,118.28,118.29,118.1,118.23,35679.0,116.7212,116.7311,116.5436,116.6719,35679.0
2024-04-09 13:05:00,118.23,118.25,118.1,118.18,49515.0,116.6719,116.6916,116.5436,116.6226,49515.0
2024-04-09 13:10:00,118.21,118.25,118.15,118.21,17507.0,116.6522,116.6916,116.593,116.6522,17507.0
2024-04-09 13:15:00,118.19,118.23,118.13,118.2,23804.0,116.6324,116.6719,116.5732,116.6423,23804.0
2024-04-09 13:20:00,118.22,118.3,118.1,118.15,52366.0,116.662,116.741,116.5436,116.593,52366.0
2024-04-09 13:25:00,118.16,118.23,118.13,118.18,16323.0,116.6028,116.6719,116.5732,116.6226,16323.0
2024-04-09 13:30:00,118.19,118.21,118.13,118.17,15774.0,116.6324,116.6522,116.5732,116.6127,15774.0
2024-04-09 13:35:00,118.19,118.3,118.19,118.2,46227.0,116.6324,116.741,116.6324,116.6423,46227.0
2024-04-09 13:40:00,118.2,118.3,118.15,118.18,27071.0,116.6423,116.741,116.593,116.6226,27071.0
2024-04-09 13:45:00,118.19,118.19,118.1,118.14,20241.0,116.6324,116.6324,116.5436,116.5831,20241.0
2024-04-09 13:50:00,118.13,118.22,118.12,118.15,14058.0,116.5732,116.662,116.5634,116.593,14058.0
2024-04-09 13:55:00,118.16,118.19,118.12,118.12,222265.0,116.6028,116.6324,116.5634,116.5634,222265.0
2024-04-09 14:00:00,118.11,118.12,117.96,118.05,30226.0,116.5535,116.5634,116.4055,116.4943,30226.0
2024-04-09 14:05:00,118.04,118.24,118.03,118.21,25024.0,116.4844,116.6818,116.4745,116.6522,25024.0
2024-04-09 14:10:00,118.21,118.23,118.13,118.16,34985.0,116.6522,116.6719,116.5732,116.6028,34985.0
2024-04-09 14:15:00,118.15,118.27,118.12,118.26,26993.0,116.593,116.7114,116.5634,116.7015,26993.0
2024-04-09 14:20:00,118.25,118.28,118.17,118.2,31869.0,116.6916,116.7212,116.6127,116.6423,31869.0
2024-04-09 14:25:00,118.2,118.27,118.19,118.22,30927.0,116.6423,116.7114,116.6324,116.662,30927.0
2024-04-09 14:30:00,118.22,118.22,118.02,118.11,30097.0,116.662,116.662,116.4647,116.5535,30097.0
2024-04-09 14:35:00,118.1,118.16,118.0,118.02,29528.0,116.5436,116.6028,116.4449,116.4647,29528.0
2024-04-09 14:40:00,118.03,118.1,118.01,118.01,32726.0,116.4745,116.5436,116.4548,116.4548,32726.0
2024-04-09 14:45:00,118.03,118.15,117.97,118.08,194673.0,116.4745,116.593,116.4153,116.5239,194673.0
2024-04-09 14:50:00,118.07,118.07,117.98,118.0,169101.0,116.514,116.514,116.4252,116.4449,169101.0
2024-04-09 14:55:00,118.02,118.03,117.9,117.98,35771.0,116.4647,116.4745,116.3463,116.4252,35771.0
2024-04-09 15:00:00,117.96,117.97,117.86,117.9,39132.0,116.4055,116.4153,116.3068,116.3463,39132.0
2024-04-09 15:05:00,117.9,117.95,117.8,117.81,39214.0,116.3463,116.3956,116.2476,116.2574,39214.0
2024-04-09 15:10:00,117.81,117.89,117.78,117.86,25044.0,116.2574,116.3364,116.2278,116.3068,25044.0
2024-04-09 15:15:00,117.86,118.0,117.83,117.99,48450.0,116.3068,116.4449,116.2772,116.4351,48450.0
2024-04-09 15:20:00,117.99,118.2,117.98,118.12,51364.0,116.4351,116.6423,116.4252,116.5634,51364.0
2024-04-09 15:25:00,118.12,118.24,118.0,118.23,90101.0,116.5634,116.6818,116.4449,116.6719,90101.0
2024-04-09 15:30:00,118.24,118.31,118.1,118.19,73757.0,116.6818,116.7509,116.5436,116.6324,73757.0
2024-04-09 15:35:00,118.19,118.22,117.93,117.94,74328.0,116.6324,116.662,116.3759,116.3857,74328.0
2024-04-09 15:40:00,117.94,118.0,117.9,117.99,83532.0,116.3857,116.4449,116.3463,116.4351,83532.0
2024-04-09 15:45:00,117.98,118.0,117.8,117.83,75738.0,116.4252,116.4449,116.2476,116.2772,75738.0
2024-04-09 15:50:00,117.83,118.01,117.77,118.01,114617.0,116.2772,116.4548,116.218,116.4548,114617.0
2024-04-09 15:55:00,118.01,118.05,117.88,117.99,351667.0,116.4548,116.4943,116.3265,116.4351,351667.0
2024-04-10 09:30:00,116.6,117.19,116.59,116.68,197781.0,115.0634,115.6456,115.0535,115.1423,197781.0
2024-04-10 09:35:00,116.64,116.91,116.44,116.53,69743.0,115.1029,115.3693,114.9055,114.9943,69743.0
2024-04-10 09:40:00,116.51,116.71,116.37,116.63,41946.0,114.9746,115.1719,114.8364,115.093,41946.0
2024-04-10 09:45:00,116.59,116.68,116.41,116.52,43890.0,115.0535,115.1423,114.8759,114.9844,43890.0
2024-04-10 09:50:00,116.51,116.83,116.48,116.82,56487.0,114.9746,115.2904,114.945,115.2805,56487.0
2024-04-10 09:55:00,116.8,117.1,116.71,117.08,83985.0,115.2608,115.5568,115.1719,115.5371,83985.0
2024-04-10 10:00:00,117.04,117.32,116.99,117.18,86817.0,115.4976,115.7739,115.4482,115.6357,86817.0
2024-04-10 10:05:00,117.21,117.48,117.18,117.36,50937.0,115.6653,115.9318,115.6357,115.8134,50937.0
2024-04-10 10:10:00,117.37,117.37,117.2,117.34,58670.0,115.8232,115.8232,115.6555,115.7936,58670.0
2024-04-10 10:15:00,117.31,117.33,117.17,117.27,44137.0,115.764,115.7838,115.6259,115.7246,44137.0
2024-04-10 10:20:00,117.27,117.37,117.12,117.16,76368.0,115.7246,115.8232,115.5765,115.616,76368.0
2024-04-10 10:25:00,117.16,117.28,117.13,117.23,45151.0,115.616,115.7344,115.5864,115.6851,45151.0
2024-04-10 10:30:00,117.26,117.4,117.19,117.35,29733.0,115.7147,115.8528,115.6456,115.8035,29733.0
2024-04-10 10:35:00,117.37,117.55,117.29,117.46,171792.0,115.8232,116.0009,115.7443,115.9121,171792.0
2024-04-10 10:40:00,117.46,117.5,117.37,117.39,31222.0,115.9121,115.9515,115.8232,115.843,31222.0
2024-04-10 10:45:00,117.39,117.41,117.22,117.26,47142.0,115.843,115.8627,115.6752,115.7147,47142.0
2024-04-10 10:50:00,117.25,117.36,117.14,117.14,27604.0,115.7048,115.8134,115.5963,115.5963,27604.0
2024-04-10 10:55:00,117.15,117.18,116.98,116.99,42955.0,115.6061,115.6357,115.4384,115.4482,42955.0
2024-04-10 11:00:00,117.0,117.05,116.87,116.88,36589.0,115.4581,115.5075,115.3298,115.3397,36589.0
2024-04-10 11:05:00,116.9,117.14,116.89,117.13,29563.0,115.3594,115.5963,115.3496,115.5864,29563.0
2024-04-10 11:10:00,117.1,117.18,117.03,117.16,27710.0,115.5568,115.6357,115.4877,115.616,27710.0
2024-04-10 11:15:00,117.15,117.19,117.09,117.15,42299.0,115.6061,115.6456,115.5469,115.6061,42299.0
2024-04-10 11:20:00,117.14,117.18,117.0,117.17,46632.0,115.5963,115.6357,115.4581,115.6259,46632.0
2024-04-10 11:25:00,117.17,117.28,117.13,117.28,34026.0,115.6259,115.7344,115.5864,115.7344,34026.0
2024-04-10 11:30:00,117.28,117.31,117.16,117.25,64138.0,115.7344,115.764,115.616,115.7048,64138.0
2024-04-10 11:35:00,117.25,117.32,117.2,117.22,28147.0,115.7048,115.7739,115.6555,115.6752,28147.0
2024-04-10 11:40:00,117.22,117.24,117.1,117.14,44088.0,115.6752,115.695,115.5568,115.5963,44088.0
2024-04-10 11:45:00,117.15,117.2,117.12,117.14,17603.0,115.6061,115.6555,115.5765,115.5963,17603.0
2024-04-10 11:50:00,117.15,117.26,117.12,117.25,25050.0,115.6061,115.7147,115.5765,115.7048,25050.0
2024-04-10 11:55:00,117.23,117.25,117.1,117.17,45874.0,115.6851,115.7048,115.5568,115.6259,45874.0
2024-04-10 12:00:00,117.17,117.2,117.03,117.16,55771.0,115.6259,115.6555,115.4877,115.616,55771.0
2024-04-10 12:05:00,117.16,117.24,117.11,117.14,33835.0,115.616,115.695,115.5667,115.5963,33835.0
2024-04-10 12:10:00,117.14,117.16,116.9,116.91,55408.0,115.5963,115.616,115.3594,115.3693,55408.0
2024-04-10 12:15:00,116.9,116.93,116.8,116.81,30726.0,115.3594,115.389,115.2608,115.2706,30726.0
2024-04-10 12:20:00,116.8,116.87,116.75,116.87,29215.0,115.2608,115.3298,115.2114,115.3298,29215.0
2024-04-10 12:25:00,116.88,116.96,116.87,116.94,30270.0,115.3397,115.4186,115.3298,115.3989,30270.0
2024-04-10 12:30:00,116.93,117.01,116.86,116.92,40419.0,115.389,115.468,115.32,115.3792,40419.0
2024-04-10 12:35:00,116.92,117.05,116.9,116.96,44521.0,115.3792,115.5075,115.3594,115.4186,44521.0
2024-04-10 12:40:00,116.97,117.01,116.91,116.93,25717.0,115.4285,115.468,115.3693,115.389,25717.0
2024-04-10 12:45:00,116.91,117.06,116.89,117.04,29508.0,115.3693,115.5173,115.3496,115.4976,29508.0
2024-04-10 12:50:00,117.06,117.24,117.05,117.22,30872.0,115.5173,115.695,115.5075,115.6752,30872.0
2024-04-10 12:55:00,117.21,117.33,117.2,117.27,19122.0,115.6653,115.7838,115.6555,115.7246,19122.0
2024-04-10 13:00:00,117.28,117.32,116.91,116.96,52217.0,115.7344,115.7739,115.3693,115.4186,52217.0
2024-04-10 13:05:00,116.93,116.96,116.82,116.82,38927.0,115.389,115.4186,115.2805,115.2805,38927.0
2024-04-10 13:10:00,116.82,117.02,116.78,117.02,34738.0,115.2805,115.4779,115.241,115.4779,34738.0
2024-04-10 13:15:00,117.01,117.24,116.96,117.23,88512.0,115.468,115.695,115.4186,115.6851,88512.0
2024-04-10 13:20:00,117.24,117.53,117.19,117.46,78149.0,115.695,115.9811,115.6456,115.9121,78149.0
2024-04-10 13:25:00,117.45,117.56,117.29,117.37,41965.0,115.9022,116.0107,115.7443,115.8232,41965.0
2024-04-10 13:30:00,117.35,117.38,117.07,117.07,22546.0,115.8035,115.8331,115.5272,115.5272,22546.0
2024-04-10 13:35:00,117.11,117.11,116.86,116.87,26012.0,115.5667,115.5667,115.32,115.3298,26012.0
2024-04-10 13:40:00,116.87,116.95,116.78,116.81,24674.0,115.3298,115.4088,115.241,115.2706,24674.0
2024-04-10 13:45:00,116.82,116.91,116.81,116.9,21587.0,115.2805,115.3693,115.2706,115.3594,21587.0
2024-04-10 13:50:00,116.89,116.93,116.77,116.82,26264.0,115.3496,115.389,115.2311,115.2805,26264.0
2024-04-10 13:55:00,116.83,117.13,116.72,116.98,40869.0,115.2904,115.5864,115.1818,115.4384,40869.0
2024-04-10 14:00:00,116.99,117.16,116.89,117.15,32131.0,115.4482,115.616,115.3496,115.6061,32131.0
2024-04-10 14:05:00,117.12,117.19,117.0,117.15,31703.0,115.5765,115.6456,115.4581,115.6061,31703.0
2024-04-10 14:10:00,117.16,117.18,117.03,117.1,29053.0,115.616,115.6357,115.4877,115.5568,29053.0
2024-04-10 14:15:00,117.1,117.16,116.9,116.93,23277.0,115.5568,115.616,115.3594,115.389,23277.0
2024-04-10 14:20:00,116.93,117.09,116.83,116.83,29254.0,115.389,115.5469,115.2904,115.2904,29254.0
2024-04-10 14:25:00,116.85,116.93,116.76,116.76,39794.0,115.3101,115.389,115.2213,115.2213,39794.0
2024-04-10 14:30:00,116.77,116.85,116.73,116.85,27742.0,115.2311,115.3101,115.1917,115.3101,27742.0
2024-04-10 14:35:00,116.82,117.01,116.8,117.01,42180.0,115.2805,115.468,115.2608,115.468,42180.0
2024-04-10 14:40:00,117.01,117.05,116.93,117.0,28063.0,115.468,115.5075,115.389,115.4581,28063.0
2024-04-10 14:45:00,117.0,117.08,116.97,117.01,28250.0,115.4581,115.5371,115.4285,115.468,28250.0
2024-04-10 14:50:00,116.99,117.07,116.86,116.88,41548.0,115.4482,115.5272,115.32,115.3397,41548.0
2024-04-10 14:55:00,116.88,116.88,116.63,116.63,47771.0,115.3397,115.3397,115.093,115.093,47771.0
2024-04-10 15:00:00,116.63,116.76,116.6,116.64,36248.0,115.093,115.2213,115.0634,115.1029,36248.0
2024-04-10 15:05:00,116.63,116.87,116.6,116.87,86890.0,115.093,115.3298,115.0634,115.3298,86890.0
2024-04-10 15:10:00,116.86,117.11,116.86,117.11,73765.0,115.32,115.5667,115.32,115.5667,73765.0
2024-04-10 15:15:00,117.11,117.24,117.1,117.18,67606.0,115.5667,115.695,115.5568,115.6357,67606.0
2024-04-10 15:20:00,117.19,117.43,117.18,117.43,55610.0,115.6456,115.8824,115.6357,115.8824,55610.0
2024-04-10 15:25:00,117.43,117.49,117.31,117.32,40600.0,115.8824,115.9417,115.764,115.7739,40600.0
2024-04-10 15:30:00,117.31,117.33,117.18,117.24,50550.0,115.764,115.7838,115.6357,115.695,50550.0
2024-04-10 15:35:00,117.25,117.33,117.2,117.27,48658.0,115.7048,115.7838,115.6555,115.7246,48658.0
2024-04-10 15:40:00,117.27,117.44,117.26,117.42,64717.0,115.7246,115.8923,115.7147,115.8726,64717.0
2024-04-10 15:45:00,117.41,117.42,117.24,117.25,97928.0,115.8627,115.8726,115.695,115.7048,97928.0
2024-04-10 15:50:00,117.24,117.26,117.11,117.21,135178.0,115.695,115.7147,115.5667,115.6653,135178.0
2024-04-10 15:55:00,117.2,117.29,117.15,117.17,276692.0,115.6555,115.7443,115.6061,115.6259,276692.0
2024-04-11 09:30:00,117.6,117.88,117.22,117.8,154980.0,116.0502,116.3265,115.6752,116.2476,154980.0
2024-04-11 09:35:00,117.83,117.85,117.39,117.5,115365.0,116.2772,116.2969,115.843,115.9515,115365.0
2024-04-11 09:40:00,117.5,117.77,117.34,117.72,83359.0,115.9515,116.218,115.7936,116.1686,83359.0
2024-04-11 09:45:00,117.71,117.93,117.67,117.86,48065.0,116.1588,116.3759,116.1193,116.3068,48065.0
2024-04-11 09:50:00,117.84,118.03,117.79,117.89,49907.0,116.287,116.4745,116.2377,116.3364,49907.0
2024-04-11 09:55:00,117.92,117.98,117.69,117.86,32463.0,116.366,116.4252,116.139,116.3068,32463.0
2024-04-11 10:00:00,117.83,117.84,117.48,117.56,58076.0,116.2772,116.287,115.9318,116.0107,58076.0
2024-04-11 10:05:00,117.58,117.61,117.3,117.38,40276.0,116.0305,116.0601,115.7542,115.8331,40276.0
2024-04-11 10:10:00,117.38,117.39,116.99,117.14,80631.0,115.8331,115.843,115.4482,115.5963,80631.0
2024-04-11 10:15:00,117.12,117.15,116.88,116.88,39687.0,115.5765,115.6061,115.3397,115.3397,39687.0
2024-04-11 10:20:00,116.88,117.02,116.88,116.92,38014.0,115.3397,115.4779,115.3397,115.3792,38014.0
2024-04-11 10:25:00,116.93,116.94,116.55,116.69,122295.0,115.389,115.3989,115.014,115.1522,122295.0
2024-04-11 10:30:00,116.68,116.88,116.45,116.47,201547.0,115.1423,115.3397,114.9154,114.9351,201547.0
2024-04-11 10:35:00,116.48,116.64,116.43,116.56,105552.0,114.945,115.1029,114.8956,115.0239,105552.0
2024-04-11 10:40:00,116.59,116.64,116.41,116.54,60181.0,115.0535,115.1029,114.8759,115.0042,60181.0
2024-04-11 10:45:00,116.54,116.63,116.53,116.56,23315.0,115.0042,115.093,114.9943,115.0239,23315.0
2024-04-11 10:50:00,116.56,116.72,116.53,116.67,44477.0,115.0239,115.1818,114.9943,115.1325,44477.0
2024-04-11 10:55:00,116.67,116.7,116.39,116.41,42589.0,115.1325,115.1621,114.8562,114.8759,42589.0
2024-04-11 11:00:00,116.41,116.78,116.37,116.72,176537.0,114.8759,115.241,114.8364,115.1818,176537.0
2024-04-11 11:05:00,116.7,116.72,116.52,116.54,25145.0,115.1621,115.1818,114.9844,115.0042,25145.0
2024-04-11 11:10:00,116.53,116.7,116.53,116.64,22258.0,114.9943,115.1621,114.9943,115.1029,22258.0
2024-04-11 11:15:00,116.66,116.78,116.66,116.68,19553.0,115.1226,115.241,115.1226,115.1423,19553.0
2024-04-11 11:20:00,116.67,116.73,116.6,116.63,20403.0,115.1325,115.1917,115.0634,115.093,20403.0
2024-04-11 11:25:00,116.64,116.7,116.59,116.62,29373.0,115.1029,115.1621,115.0535,115.0831,29373.0
2024-04-11 11:30:00,116.59,116.66,116.47,116.5,20892.0,115.0535,115.1226,114.9351,114.9647,20892.0
2024-04-11 11:35:00,116.5,116.67,116.45,116.61,41264.0,114.9647,115.1325,114.9154,115.0733,41264.0
2024-04-11 11:40:00,116.64,116.8,116.59,116.63,30313.0,115.1029,115.2608,115.0535,115.093,30313.0
2024-04-11 11:45:00,116.63,116.75,116.62,116.72,21974.0,115.093,115.2114,115.0831,115.1818,21974.0
2024-04-11 11:50:00,116.72,116.79,116.64,116.73,27378.0,115.1818,115.2509,115.1029,115.1917,27378.0
2024-04-11 11:55:00,116.72,117.09,116.71,117.06,62450.0,115.1818,115.5469,115.1719,115.5173,62450.0
2024-04-11 12:00:00,117.06,117.1,116.94,117.0,44077.0,115.5173,115.5568,115.3989,115.4581,44077.0
2024-04-11 12:05:00,117.0,117.01,116.8,116.85,34993.0,115.4581,115.468,115.2608,115.3101,34993.0
2024-04-11 12:10:00,116.87,116.99,116.84,116.91,23202.0,115.3298,115.4482,115.3002,115.3693,23202.0
2024-04-11 12:15:00,116.92,117.04,116.89,117.04,14977.0,115.3792,115.4976,115.3496,115.4976,14977.0
2024-04-11 12:20:00,117.03,117.04,116.97,117.0,16231.0,115.4877,115.4976,115.4285,115.4581,16231.0
2024-04-11 12:25:00,117.01,117.02,116.84,116.85,28458.0,115.468,115.4779,115.3002,115.3101,28458.0
2024-04-11 12:30:00,116.85,116.95,116.82,116.95,15320.0,115.3101,115.4088,115.2805,115.4088,15320.0
2024-04-11 12:35:00,116.95,116.97,116.87,116.89,16990.0,115.4088,115.4285,115.3298,115.3496,16990.0
2024-04-11 12:40:00,116.92,117.06,116.88,117.04,13524.0,115.3792,115.5173,115.3397,115.4976,13524.0
2024-04-11 12:45:00,117.05,117.17,117.05,117.17,14465.0,115.5075,115.6259,115.5075,115.6259,14465.0
2024-04-11 12:50:00,117.15,117.16,117.04,117.09,19151.0,115.6061,115.616,115.4976,115.5469,19151.0
2024-04-11 12:55:00,117.11,117.13,117.02,117.08,16410.0,115.5667,115.5864,115.4779,115.5371,16410.0
2024-04-11 13:00:00,117.09,117.39,117.05,117.37,24076.0,115.5469,115.843,115.5075,115.8232,24076.0
2024-04-11 13:05:00,117.34,117.57,117.32,117.54,34349.0,115.7936,116.0206,115.7739,115.991,34349.0
2024-04-11 13:10:00,117.54,117.64,117.51,117.64,21069.0,115.991,116.0897,115.9614,116.0897,21069.0
2024-04-11 13:15:00,117.64,117.69,117.53,117.68,26439.0,116.0897,116.139,115.9811,116.1292,26439.0
2024-04-11 13:20:00,117.68,117.75,117.58,117.59,30397.0,116.1292,116.1982,116.0305,116.0403,30397.0
2024-04-11 13:25:00,117.58,117.74,117.58,117.64,23678.0,116.0305,116.1884,116.0305,116.0897,23678.0
2024-04-11 13:30:00,117.65,117.72,117.63,117.69,16151.0,116.0995,116.1686,116.0798,116.139,16151.0
2024-04-11 13:35:00,117.7,117.78,117.68,117.73,23897.0,116.1489,116.2278,116.1292,116.1785,23897.0
2024-04-11 13:40:00,117.69,117.89,117.66,117.86,14479.0,116.139,116.3364,116.1094,116.3068,14479.0
2024-04-11 13:45:00,117.88,117.94,117.81,117.91,27511.0,116.3265,116.3857,116.2574,116.3561,27511.0
2024-04-11 13:50:00,117.87,117.92,117.8,117.91,17607.0,116.3166,116.366,116.2476,116.3561,17607.0
2024-04-11 13:55:00,117.89,117.95,117.82,117.89,48018.0,116.3364,116.3956,116.2673,116.3364,48018.0
2024-04-11 14:00:00,117.92,118.04,117.9,117.99,42871.0,116.366,116.4844,116.3463,116.4351,42871.0
2024-04-11 14:05:00,118.0,118.22,117.98,118.16,38908.0,116.4449,116.662,116.4252,116.6028,38908.0
2024-04-11 14:10:00,118.18,118.26,118.15,118.23,27624.0,116.6226,116.7015,116.593,116.6719,27624.0
2024-04-11 14:15:00,118.19,118.24,118.14,118.2,74749.0,116.6324,116.6818,116.5831,116.6423,74749.0
2024-04-11 14:20:00,118.19,118.23,118.02,118.18,165742.0,116.6324,116.6719,116.4647,116.6226,165742.0
2024-04-11 14:25:00,118.19,118.24,118.09,118.13,49527.0,116.6324,116.6818,116.5338,116.5732,49527.0
2024-04-11 14:30:00,118.13,118.27,118.11,118.27,62824.0,116.5732,116.7114,116.5535,116.7114,62824.0
2024-04-11 14:35:00,118.27,118.28,118.17,118.19,54366.0,116.7114,116.7212,116.6127,116.6324,54366.0
2024-04-11 14:40:00,118.2,118.21,118.13,118.17,44140.0,116.6423,116.6522,116.5732,116.6127,44140.0
2024-04-11 14:45:00,118.17,118.2,118.11,118.13,36141.0,116.6127,116.6423,116.5535,116.5732,36141.0
2024-04-11 14:50:00,118.13,118.16,118.06,118.06,35911.0,116.5732,116.6028,116.5041,116.5041,35911.0
2024-04-11 14:55:00,118.05,118.14,118.05,118.05,23470.0,116.4943,116.5831,116.4943,116.4943,23470.0
2024-04-11 15:00:00,118.02,118.1,117.98,118.05,38365.0,116.4647,116.5436,116.4252,116.4943,38365.0
2024-04-11 15:05:00,118.05,118.21,118.03,118.15,37362.0,116.4943,116.6522,116.4745,116.593,37362.0
2024-04-11 15:10:00,118.15,118.19,118.05,118.08,33959.0,116.593,116.6324,116.4943,116.5239,33959.0
2024-04-11 15:15:00,118.07,118.1,118.0,118.01,53261.0,116.514,116.5436,116.4449,116.4548,53261.0
2024-04-11 15:20:00,118.02,118.02,117.92,117.94,38435.0,116.4647,116.4647,116.366,116.3857,38435.0
2024-04-11 15:25:00,117.95,118.0,117.89,117.89,82616.0,116.3956,116.4449,116.3364,116.3364,82616.0
2024-04-11 15:30:00,117.88,117.91,117.75,117.75,45908.0,116.3265,116.3561,116.1982,116.1982,45908.0
2024-04-11 15:35:00,117.75,117.76,117.63,117.65,45580.0,116.1982,116.2081,116.0798,116.0995,45580.0
2024-04-11 15:40:00,117.65,117.71,117.59,117.68,57803.0,116.0995,116.1588,116.0403,116.1292,57803.0
2024-04-11 15:45:00,117.68,117.68,117.48,117.52,79993.0,116.1292,116.1292,115.9318,115.9713,79993.0
2024-04-11 15:50:00,117.51,117.51,117.4,117.46,138530.0,115.9614,115.9614,115.8528,115.9121,138530.0
2024-04-11 15:55:00,117.46,117.49,117.1,117.15,534427.0,115.9121,115.9417,115.5568,115.6061,534427.0
2024-04-12 09:30:00,116.39,116.7,115.9,116.2,231672.0,114.8562,115.1621,114.3726,114.6687,231672.0
2024-04-12 09:35:00,116.26,116.38,115.85,116.03,102895.0,114.7279,114.8463,114.3233,114.5009,102895.0
2024-04-12 09:40:00,116.0,116.03,115.71,115.74,100934.0,114.4713,114.5009,114.1851,114.2147,100934.0
2024-04-12 09:45:00,115.76,116.04,115.66,115.8,95440.0,114.2345,114.5108,114.1358,114.2739,95440.0
2024-04-12 09:50:00,115.82,115.84,115.54,115.6,72887.0,114.2937,114.3134,114.0174,114.0766,72887.0
2024-04-12 09:55:00,115.61,115.8,115.58,115.71,44740.0,114.0864,114.2739,114.0568,114.1851,44740.0
2024-04-12 10:00:00,115.73,115.74,115.3,115.4,127906.0,114.2049,114.2147,113.7805,113.8792,127906.0
2024-04-12 10:05:00,115.41,115.43,115.15,115.17,85417.0,113.8891,113.9088,113.6325,113.6522,85417.0
2024-04-12 10:10:00,115.16,115.28,114.77,114.8,254090.0,113.6424,113.7608,113.2575,113.2871,254090.0
2024-04-12 10:15:00,114.8,114.8,114.34,114.34,544841.0,113.2871,113.2871,112.8332,112.8332,544841.0
2024-04-12 10:20:00,114.33,114.64,114.26,114.47,224168.0,112.8233,113.1292,112.7542,112.9615,224168.0
2024-04-12 10:25:00,114.47,114.63,114.29,114.59,142503.0,112.9615,113.1193,112.7838,113.0799,142503.0
2024-04-12 10:30:00,114.56,114.97,114.56,114.79,121598.0,113.0503,113.4549,113.0503,113.2772,121598.0
2024-04-12 10:35:00,114.79,114.8,114.4,114.6,80065.0,113.2772,113.2871,112.8924,113.0897,80065.0
2024-04-12 10:40:00,114.6,114.64,114.22,114.34,57254.0,113.0897,113.1292,112.7148,112.8332,57254.0
2024-04-12 10:45:00,114.35,114.42,114.1,114.18,166773.0,112.843,112.9121,112.5963,112.6753,166773.0
2024-04-12 10:50:00,114.18,114.59,114.17,114.57,69065.0,112.6753,113.0799,112.6654,113.0601,69065.0
2024-04-12 10:55:00,114.58,114.61,114.01,114.02,122133.0,113.07,113.0996,112.5075,112.5174,122133.0
2024-04-12 11:00:00,114.01,114.16,113.84,113.87,244090.0,112.5075,112.6555,112.3398,112.3694,244090.0
2024-04-12 11:05:00,113.87,114.25,113.73,114.25,197010.0,112.3694,112.7444,112.2312,112.7444,197010.0
2024-04-12 11:10:00,114.24,114.31,114.18,114.25,53484.0,112.7345,112.8036,112.6753,112.7444,53484.0
2024-04-12 11:15:00,114.26,114.5,114.1,114.47,98331.0,112.7542,112.9911,112.5963,112.9615,98331.0
2024-04-12 11:20:00,114.48,114.48,114.32,114.4,57000.0,112.9713,112.9713,112.8134,112.8924,57000.0
2024-04-12 11:25:00,114.4,114.42,114.29,114.36,45227.0,112.8924,112.9121,112.7838,112.8529,45227.0
2024-04-12 11:30:00,114.36,114.57,114.31,114.56,42252.0,112.8529,113.0601,112.8036,113.0503,42252.0
2024-04-12 11:35:00,114.54,114.62,114.45,114.51,69573.0,113.0305,113.1095,112.9417,113.0009,69573.0
2024-04-12 11:40:00,114.5,114.74,114.48,114.73,56313.0,112.9911,113.2279,112.9713,113.218,56313.0
2024-04-12 11:45:00,114.75,114.75,114.61,114.64,30045.0,113.2378,113.2378,113.0996,113.1292,30045.0
2024-04-12 11:50:00,114.65,114.66,114.46,114.52,47820.0,113.1391,113.149,112.9516,113.0108,47820.0
2024-04-12 11:55:00,114.54,114.59,114.46,114.57,36353.0,113.0305,113.0799,112.9516,113.0601,36353.0
2024-04-12 12:00:00,114.56,114.56,114.36,114.53,113250.0,113.0503,113.0503,112.8529,113.0207,113250.0
2024-04-12 12:05:00,114.53,114.78,114.52,114.6,67475.0,113.0207,113.2674,113.0108,113.0897,67475.0
2024-04-12 12:10:00,114.59,114.6,114.47,114.51,34520.0,113.0799,113.0897,112.9615,113.0009,34520.0
2024-04-12 12:15:00,114.52,114.54,114.27,114.29,43373.0,113.0108,113.0305,112.7641,112.7838,43373.0
2024-04-12 12:20:00,114.3,114.49,114.27,114.48,33265.0,112.7937,112.9812,112.7641,112.9713,33265.0
2024-04-12 12:25:00,114.5,114.59,114.42,114.46,38399.0,112.9911,113.0799,112.9121,112.9516,38399.0
2024-04-12 12:30:00,114.46,114.53,114.28,114.37,86298.0,112.9516,113.0207,112.774,112.8628,86298.0
2024-04-12 12:35:00,114.36,114.41,114.11,114.12,41117.0,112.8529,112.9022,112.6062,112.6161,41117.0
2024-04-12 12:40:00,114.14,114.27,114.14,114.17,38484.0,112.6358,112.7641,112.6358,112.6654,38484.0
2024-04-12 12:45:00,114.17,114.19,114.03,114.07,52751.0,112.6654,112.6851,112.5273,112.5667,52751.0
2024-04-12 12:50:00,114.08,114.3,114.08,114.29,28287.0,112.5766,112.7937,112.5766,112.7838,28287.0
2024-04-12 12:55:00,114.28,114.29,114.17,114.21,33079.0,112.774,112.7838,112.6654,112.7049,33079.0
2024-04-12 13:00:00,114.22,114.32,114.2,114.24,22537.0,112.7148,112.8134,112.695,112.7345,22537.0
2024-04-12 13:05:00,114.25,114.37,114.22,114.27,37869.0,112.7444,112.8628,112.7148,112.7641,37869.0
2024-04-12 13:10:00,114.3,114.42,114.3,114.38,31047.0,112.7937,112.9121,112.7937,112.8726,31047.0
2024-04-12 13:15:00,114.39,114.43,114.27,114.27,31611.0,112.8825,112.922,112.7641,112.7641,31611.0
2024-04-12 13:20:00,114.26,114.29,114.14,114.19,34153.0,112.7542,112.7838,112.6358,112.6851,34153.0
2024-04-12 13:25:00,114.19,114.23,114.02,114.1,65997.0,112.6851,112.7246,112.5174,112.5963,65997.0
2024-04-12 13:30:00,114.08,114.19,113.99,114.18,62344.0,112.5766,112.6851,112.4878,112.6753,62344.0
2024-04-12 13:35:00,114.17,114.19,113.97,114.0,52984.0,112.6654,112.6851,112.468,112.4977,52984.0
2024-04-12 13:40:00,114.0,114.25,113.96,114.2,97748.0,112.4977,112.7444,112.4582,112.695,97748.0
2024-04-12 13:45:00,114.2,114.37,114.15,114.34,47990.0,112.695,112.8628,112.6457,112.8332,47990.0
2024-04-12 13:50:00,114.34,114.43,114.3,114.33,57446.0,112.8332,112.922,112.7937,112.8233,57446.0
2024-04-12 13:55:00,114.33,114.37,114.26,114.31,50865.0,112.8233,112.8628,112.7542,112.8036,50865.0
2024-04-12 14:00:00,114.29,114.29,114.14,114.24,59846.0,112.7838,112.7838,112.6358,112.7345,59846.0
2024-04-12 14:05:00,114.24,114.44,114.21,114.36,51769.0,112.7345,112.9319,112.7049,112.8529,51769.0
2024-04-12 14:10:00,114.36,114.47,114.34,114.35,37868.0,112.8529,112.9615,112.8332,112.843,37868.0
2024-04-12 14:15:00,114.35,114.45,114.34,114.37,32185.0,112.843,112.9417,112.8332,112.8628,32185.0
2024-04-12 14:20:00,114.37,114.42,114.24,114.24,66945.0,112.8628,112.9121,112.7345,112.7345,66945.0
2024-04-12 14:25:00,114.25,114.32,114.23,114.3,50577.0,112.7444,112.8134,112.7246,112.7937,50577.0
2024-04-12 14:30:00,114.31,114.31,114.14,114.18,43662.0,112.8036,112.8036,112.6358,112.6753,43662.0
2024-04-12 14:35:00,114.17,114.23,114.02,114.03,70055.0,112.6654,112.7246,112.5174,112.5273,70055.0
2024-04-12 14:40:00,114.05,114.12,113.96,113.98,69460.0,112.547,112.6161,112.4582,112.4779,69460.0
2024-04-12 14:45:00,113.97,114.09,113.94,114.06,56572.0,112.468,112.5865,112.4384,112.5569,56572.0
2024-04-12 14:50:00,114.05,114.15,114.05,114.11,50141.0,112.547,112.6457,112.547,112.6062,50141.0
2024-04-12 14:55:00,114.1,114.16,113.96,114.01,88784.0,112.5963,112.6555,112.4582,112.5075,88784.0
2024-04-12 15:00:00,114.0,114.12,113.89,114.12,46542.0,112.4977,112.6161,112.3891,112.6161,46542.0
2024-04-12 15:05:00,114.11,114.16,113.97,114.01,73928.0,112.6062,112.6555,112.468,112.5075,73928.0
2024-04-12 15:10:00,114.03,114.11,113.95,114.01,206803.0,112.5273,112.6062,112.4483,112.5075,206803.0
2024-04-12 15:15:00,114.01,114.12,113.98,114.04,52117.0,112.5075,112.6161,112.4779,112.5371,52117.0
2024-04-12 15:20:00,114.05,114.13,114.01,114.06,64425.0,112.547,112.6259,112.5075,112.5569,64425.0
2024-04-12 15:25:00,114.07,114.15,113.95,113.96,74531.0,112.5667,112.6457,112.4483,112.4582,74531.0
2024-04-12 15:30:00,113.96,114.08,113.95,114.02,97524.0,112.4582,112.5766,112.4483,112.5174,97524.0
2024-04-12 15:35:00,114.01,114.02,113.79,113.83,86304.0,112.5075,112.5174,112.2904,112.3299,86304.0
2024-04-12 15:40:00,113.84,114.12,113.84,114.09,130015.0,112.3398,112.6161,112.3398,112.5865,130015.0
2024-04-12 15:45:00,114.09,114.26,114.03,114.26,130870.0,112.5865,112.7542,112.5273,112.7542,130870.0
2024-04-12 15:50:00,114.26,114.28,113.94,113.98,217021.0,112.7542,112.774,112.4384,112.4779,217021.0
2024-04-12 15:55:00,113.99,114.11,113.93,114.06,457802.0,112.4878,112.6062,112.4286,112.5569,457802.0
2024-04-15 09:30:00,114.88,115.19,114.5,115.04,302222.0,113.3661,113.672,112.9911,113.5239,302222.0
2024-04-15 09:35:00,115.0,115.42,115.0,115.41,138550.0,113.4845,113.8989,113.4845,113.8891,138550.0
2024-04-15 09:40:00,115.4,115.55,115.1,115.11,142696.0,113.8792,114.0272,113.5832,113.593,142696.0
2024-04-15 09:45:00,115.11,115.21,114.81,114.95,103840.0,113.593,113.6917,113.297,113.4351,103840.0
2024-04-15 09:50:00,114.9,115.07,114.67,114.75,81599.0,113.3858,113.5535,113.1588,113.2378,81599.0
2024-04-15 09:55:00,114.75,114.92,114.51,114.84,83428.0,113.2378,113.4055,113.0009,113.3266,83428.0
2024-04-15 10:00:00,114.79,114.8,114.41,114.43,69316.0,113.2772,113.2871,112.9022,112.922,69316.0
2024-04-15 10:05:00,114.43,114.46,114.0,114.02,89061.0,112.922,112.9516,112.4977,112.5174,89061.0
2024-04-15 10:10:00,114.02,114.11,113.81,114.1,103643.0,112.5174,112.6062,112.3102,112.5963,103643.0
2024-04-15 10:15:00,114.12,114.5,114.04,114.5,61646.0,112.6161,112.9911,112.5371,112.9911,61646.0
2024-04-15 10:20:00,114.5,114.64,114.38,114.49,71823.0,112.9911,113.1292,112.8726,112.9812,71823.0
2024-04-15 10:25:00,114.5,114.52,114.27,114.37,62154.0,112.9911,113.0108,112.7641,112.8628,62154.0
2024-04-15 10:30:00,114.38,114.64,114.34,114.59,32707.0,112.8726,113.1292,112.8332,113.0799,32707.0
2024-04-15 10:35:00,114.57,114.7,114.39,114.4,140048.0,113.0601,113.1884,112.8825,112.8924,140048.0
2024-04-15 10:40:00,114.42,114.63,114.41,114.56,32236.0,112.9121,113.1193,112.9022,113.0503,32236.0
2024-04-15 10:45:00,114.58,114.59,114.24,114.44,54871.0,113.07,113.0799,112.7345,112.9319,54871.0
2024-04-15 10:50:00,114.45,114.45,114.04,114.09,77377.0,112.9417,112.9417,112.5371,112.5865,77377.0
2024-04-15 10:55:00,114.07,114.15,113.91,113.92,54599.0,112.5667,112.6457,112.4088,112.4187,54599.0
2024-04-15 11:00:00,113.92,114.07,113.87,113.96,113325.0,112.4187,112.5667,112.3694,112.4582,113325.0
2024-04-15 11:05:00,113.97,113.97,113.76,113.83,60646.0,112.468,112.468,112.2608,112.3299,60646.0
2024-04-15 11:10:00,113.83,113.96,113.74,113.81,42482.0,112.3299,112.4582,112.2411,112.3102,42482.0
2024-04-15 11:15:00,113.8,113.97,113.79,113.92,49594.0,112.3003,112.468,112.2904,112.4187,49594.0
2024-04-15 11:20:00,113.93,113.95,113.8,113.85,25205.0,112.4286,112.4483,112.3003,112.3496,25205.0
2024-04-15 11:25:00,113.83,114.07,113.83,114.03,38532.0,112.3299,112.5667,112.3299,112.5273,38532.0
2024-04-15 11:30:00,114.02,114.26,114.0,114.23,41172.0,112.5174,112.7542,112.4977,112.7246,41172.0
2024-04-15 11:35:00,114.22,114.24,114.1,114.16,45844.0,112.7148,112.7345,112.5963,112.6555,45844.0
2024-04-15 11:40:00,114.16,114.22,114.06,114.21,28013.0,112.6555,112.7148,112.5569,112.7049,28013.0
2024-04-15 11:45:00,114.19,114.26,114.17,114.2,30009.0,112.6851,112.7542,112.6654,112.695,30009.0
2024-04-15 11:50:00,114.21,114.33,114.17,114.31,29201.0,112.7049,112.8233,112.6654,112.8036,29201.0
2024-04-15 11:55:00,114.31,114.41,114.31,114.39,23973.0,112.8036,112.9022,112.8036,112.8825,23973.0
2024-04-15 12:00:00,114.39,114.58,114.36,114.58,48428.0,112.8825,113.07,112.8529,113.07,48428.0
2024-04-15 12:05:00,114.56,114.57,114.5,114.53,26413.0,113.0503,113.0601,112.9911,113.0207,26413.0
2024-04-15 12:10:00,114.52,114.52,114.41,114.47,30633.0,113.0108,113.0108,112.9022,112.9615,30633.0
2024-04-15 12:15:00,114.47,114.52,114.24,114.24,38393.0,112.9615,113.0108,112.7345,112.7345,38393.0
2024-04-15 12:20:00,114.22,114.32,114.06,114.1,47043.0,112.7148,112.8134,112.5569,112.5963,47043.0
2024-04-15 12:25:00,114.1,114.18,113.99,114.15,34732.0,112.5963,112.6753,112.4878,112.6457,34732.0
2024-04-15 12:30:00,114.13,114.13,113.98,114.05,40249.0,112.6259,112.6259,112.4779,112.547,40249.0
2024-04-15 12:35:00,114.06,114.07,113.91,113.92,28900.0,112.5569,112.5667,112.4088,112.4187,28900.0
2024-04-15 12:40:00,113.93,114.04,113.9,113.93,30963.0,112.4286,112.5371,112.399,112.4286,30963.0
2024-04-15 12:45:00,113.93,113.99,113.9,113.93,23039.0,112.4286,112.4878,112.399,112.4286,23039.0
2024-04-15 12:50:00,113.93,113.97,113.89,113.9,21049.0,112.4286,112.468,112.3891,112.399,21049.0
2024-04-15 12:55:00,113.9,113.95,113.82,113.92,25235.0,112.399,112.4483,112.32,112.4187,25235.0
2024-04-15 13:00:00,113.9,113.9,113.75,113.86,31856.0,112.399,112.399,112.2509,112.3595,31856.0
2024-04-15 13:05:00,113.85,113.93,113.84,113.9,24071.0,112.3496,112.4286,112.3398,112.399,24071.0
2024-04-15 13:10:00,113.91,113.91,113.67,113.76,45076.0,112.4088,112.4088,112.172,112.2608,45076.0
2024-04-15 13:15:00,113.75,113.77,113.51,113.51,33803.0,112.2509,112.2707,112.0141,112.0141,33803.0
2024-04-15 13:20:00,113.53,113.56,113.34,113.37,46058.0,112.0338,112.0634,111.8463,111.876,46058.0
2024-04-15 13:25:00,113.37,113.39,113.13,113.14,52913.0,111.876,111.8957,111.6391,111.649,52913.0
2024-04-15 13:30:00,113.15,113.25,112.77,113.17,180151.0,111.6589,111.7575,111.2839,111.6786,180151.0
2024-04-15 13:35:00,113.16,113.26,113.08,113.08,147982.0,111.6687,111.7674,111.5898,111.5898,147982.0
2024-04-15 13:40:00,113.08,113.4,113.01,113.25,42747.0,111.5898,111.9056,111.5207,111.7575,42747.0
2024-04-15 13:45:00,113.23,113.3,113.12,113.16,74421.0,111.7378,111.8069,111.6292,111.6687,74421.0
2024-04-15 13:50:00,113.15,113.24,112.99,113.17,59488.0,111.6589,111.7477,111.501,111.6786,59488.0
2024-04-15 13:55:00,113.16,113.34,113.13,113.32,59630.0,111.6687,111.8463,111.6391,111.8266,59630.0
2024-04-15 14:00:00,113.31,113.31,113.1,113.15,39876.0,111.8167,111.8167,111.6095,111.6589,39876.0
2024-04-15 14:05:00,113.14,113.2,113.04,113.07,50764.0,111.649,111.7082,111.5503,111.5799,50764.0
2024-04-15 14:10:00,113.08,113.09,113.02,113.05,56096.0,111.5898,111.5996,111.5306,111.5602,56096.0
2024-04-15 14:15:00,113.05,113.11,112.96,113.08,60104.0,111.5602,111.6194,111.4714,111.5898,60104.0
2024-04-15 14:20:00,113.07,113.13,112.96,113.01,71195.0,111.5799,111.6391,111.4714,111.5207,71195.0
2024-04-15 14:25:00,113.0,113.16,113.0,113.07,41004.0,111.5108,111.6687,111.5108,111.5799,41004.0
2024-04-15 14:30:00,113.05,113.29,113.02,113.25,38618.0,111.5602,111.797,111.5306,111.7575,38618.0
2024-04-15 14:35:00,113.24,113.33,113.19,113.2,44238.0,111.7477,111.8365,111.6983,111.7082,44238.0
2024-04-15 14:40:00,113.2,113.34,113.18,113.23,31406.0,111.7082,111.8463,111.6885,111.7378,31406.0
2024-04-15 14:45:00,113.22,113.24,113.1,113.12,39840.0,111.7279,111.7477,111.6095,111.6292,39840.0
2024-04-15 14:50:00,113.12,113.16,112.98,113.03,82166.0,111.6292,111.6687,111.4911,111.5404,82166.0
2024-04-15 14:55:00,113.03,113.13,112.99,113.02,74738.0,111.5404,111.6391,111.501,111.5306,74738.0
2024-04-15 15:00:00,113.02,113.07,112.95,113.01,62203.0,111.5306,111.5799,111.4615,111.5207,62203.0
2024-04-15 15:05:00,113.0,113.07,112.94,113.04,151587.0,111.5108,111.5799,111.4516,111.5503,151587.0
2024-04-15 15:10:00,113.04,113.09,112.99,113.0,59248.0,111.5503,111.5996,111.501,111.5108,59248.0
2024-04-15 15:15:00,113.01,113.05,112.88,112.91,79393.0,111.5207,111.5602,111.3924,111.422,79393.0
2024-04-15 15:20:00,112.91,113.13,112.88,113.07,60153.0,111.422,111.6391,111.3924,111.5799,60153.0
2024-04-15 15:25:00,113.07,113.11,112.95,112.96,54113.0,111.5799,111.6194,111.4615,111.4714,54113.0
2024-04-15 15:30:00,112.96,113.21,112.95,113.13,68151.0,111.4714,111.7181,111.4615,111.6391,68151.0
2024-04-15 15:35:00,113.14,113.19,113.01,113.14,101129.0,111.649,111.6983,111.5207,111.649,101129.0
2024-04-15 15:40:00,113.14,113.16,112.98,113.04,60720.0,111.649,111.6687,111.4911,111.5503,60720.0
2024-04-15 15:45:00,113.04,113.22,112.97,113.21,80907.0,111.5503,111.7279,111.4812,111.7181,80907.0
2024-04-15 15:50:00,113.22,113.25,112.94,112.94,160673.0,111.7279,111.7575,111.4516,111.4516,160673.0
2024-04-15 15:55:00,112.93,113.06,112.89,112.97,349478.0,111.4418,111.57,111.4023,111.4812,349478.0
2024-04-16 09:30:00,112.82,113.35,112.52,113.28,262816.0,111.3332,111.8562,111.0372,111.7871,262816.0
2024-04-16 09:35:00,113.28,113.4,113.12,113.12,83926.0,111.7871,111.9056,111.6292,111.6292,83926.0
2024-04-16 09:40:00,113.14,113.16,112.89,112.95,73684.0,111.649,111.6687,111.4023,111.4615,73684.0
2024-04-16 09:45:00,112.94,112.98,112.62,112.73,85183.0,111.4516,111.4911,111.1358,111.2444,85183.0
2024-04-16 09:50:00,112.72,112.9,112.69,112.84,75479.0,111.2345,111.4121,111.2049,111.3529,75479.0
2024-04-16 09:55:00,112.85,113.25,112.8,113.11,43721.0,111.3628,111.7575,111.3135,111.6194,43721.0
2024-04-16 10:00:00,113.1,113.12,112.9,113.08,50040.0,111.6095,111.6292,111.4121,111.5898,50040.0
2024-04-16 10:05:00,113.06,113.35,112.99,113.34,39947.0,111.57,111.8562,111.501,111.8463,39947.0
2024-04-16 10:10:00,113.34,113.44,113.13,113.43,47247.0,111.8463,111.945,111.6391,111.9352,47247.0
2024-04-16 10:15:00,113.41,113.66,113.41,113.63,59392.0,111.9154,112.1621,111.9154,112.1325,59392.0
2024-04-16 10:20:00,113.63,113.71,113.43,113.45,54351.0,112.1325,112.2115,111.9352,111.9549,54351.0
2024-04-16 10:25:00,113.44,113.53,113.31,113.34,42137.0,111.945,112.0338,111.8167,111.8463,42137.0
2024-04-16 10:30:00,113.34,113.44,113.29,113.37,52412.0,111.8463,111.945,111.797,111.876,52412.0
2024-04-16 10:35:00,113.39,113.49,113.28,113.45,37435.0,111.8957,111.9944,111.7871,111.9549,37435.0
2024-04-16 10:40:00,113.45,113.53,113.35,113.53,62876.0,111.9549,112.0338,111.8562,112.0338,62876.0
2024-04-16 10:45:00,113.54,113.76,113.5,113.67,53826.0,112.0437,112.2608,112.0042,112.172,53826.0
2024-04-16 10:50:00,113.69,113.69,113.53,113.6,42227.0,112.1917,112.1917,112.0338,112.1029,42227.0
2024-04-16 10:55:00,113.61,113.71,113.53,113.69,50836.0,112.1128,112.2115,112.0338,112.1917,50836.0
2024-04-16 11:00:00,113.69,113.97,113.68,113.94,58911.0,112.1917,112.468,112.1819,112.4384,58911.0
2024-04-16 11:05:00,113.96,114.11,113.91,114.08,67410.0,112.4582,112.6062,112.4088,112.5766,67410.0
2024-04-16 11:10:00,114.09,114.15,113.93,114.06,62141.0,112.5865,112.6457,112.4286,112.5569,62141.0
2024-04-16 11:15:00,114.08,114.27,114.06,114.17,86424.0,112.5766,112.7641,112.5569,112.6654,86424.0
2024-04-16 11:20:00,114.17,114.27,114.11,114.23,63295.0,112.6654,112.7641,112.6062,112.7246,63295.0
2024-04-16 11:25:00,114.22,114.29,114.03,114.06,60339.0,112.7148,112.7838,112.5273,112.5569,60339.0
2024-04-16 11:30:00,114.03,114.07,113.8,114.04,45258.0,112.5273,112.5667,112.3003,112.5371,45258.0
2024-04-16 11:35:00,114.05,114.07,113.97,113.99,45071.0,112.547,112.5667,112.468,112.4878,45071.0
2024-04-16 11:40:00,113.98,114.17,113.98,114.17,49733.0,112.4779,112.6654,112.4779,112.6654,49733.0
2024-04-16 11:45:00,114.16,114.19,114.04,114.1,43649.0,112.6555,112.6851,112.5371,112.5963,43649.0
2024-04-16 11:50:00,114.11,114.37,114.1,114.37,35715.0,112.6062,112.8628,112.5963,112.8628,35715.0
2024-04-16 11:55:00,114.36,114.38,114.11,114.13,51359.0,112.8529,112.8726,112.6062,112.6259,51359.0
2024-04-16 12:00:00,114.1,114.1,113.95,114.08,31348.0,112.5963,112.5963,112.4483,112.5766,31348.0
2024-04-16 12:05:00,114.09,114.31,114.04,114.3,25276.0,112.5865,112.8036,112.5371,112.7937,25276.0
2024-04-16 12:10:00,114.29,114.32,114.18,114.22,30404.0,112.7838,112.8134,112.6753,112.7148,30404.0
2024-04-16 12:15:00,114.2,114.31,114.17,114.27,16126.0,112.695,112.8036,112.6654,112.7641,16126.0
2024-04-16 12:20:00,114.28,114.3,114.2,114.25,22709.0,112.774,112.7937,112.695,112.7444,22709.0
2024-04-16 12:25:00,114.25,114.33,114.22,114.25,20437.0,112.7444,112.8233,112.7148,112.7444,20437.0
2024-04-16 12:30:00,114.26,114.3,114.14,114.17,25369.0,112.7542,112.7937,112.6358,112.6654,25369.0
2024-04-16 12:35:00,114.17,114.22,114.13,114.19,21600.0,112.6654,112.7148,112.6259,112.6851,21600.0
2024-04-16 12:40:00,114.19,114.25,114.06,114.08,31486.0,112.6851,112.7444,112.5569,112.5766,31486.0
2024-04-16 12:45:00,114.07,114.23,114.06,114.18,35234.0,112.5667,112.7246,112.5569,112.6753,35234.0
2024-04-16 12:50:00,114.17,114.19,114.02,114.03,57133.0,112.6654,112.6851,112.5174,112.5273,57133.0
2024-04-16 12:55:00,114.04,114.07,113.97,114.02,29300.0,112.5371,112.5667,112.468,112.5174,29300.0
2024-04-16 13:00:00,114.03,114.06,113.94,113.96,35748.0,112.5273,112.5569,112.4384,112.4582,35748.0
2024-04-16 13:05:00,113.98,114.14,113.96,114.11,18142.0,112.4779,112.6358,112.4582,112.6062,18142.0
2024-04-16 13:10:00,114.11,114.16,114.02,114.13,30379.0,112.6062,112.6555,112.5174,112.6259,30379.0
2024-04-16 13:15:00,114.11,114.25,114.1,114.21,46363.0,112.6062,112.7444,112.5963,112.7049,46363.0
2024-04-16 13:20:00,114.21,114.25,114.15,114.24,36747.0,112.7049,112.7444,112.6457,112.7345,36747.0
2024-04-16 13:25:00,114.25,114.31,114.04,114.07,42909.0,112.7444,112.8036,112.5371,112.5667,42909.0
2024-04-16 13:30:00,114.1,114.12,113.59,113.79,58680.0,112.5963,112.6161,112.0931,112.2904,58680.0
2024-04-16 13:35:00,113.89,114.08,113.84,114.0,67244.0,112.3891,112.5766,112.3398,112.4977,67244.0
2024-04-16 13:40:00,114.0,114.16,113.98,114.0,30347.0,112.4977,112.6555,112.4779,112.4977,30347.0
2024-04-16 13:45:00,114.01,114.1,113.77,113.79,27168.0,112.5075,112.5963,112.2707,112.2904,27168.0
2024-04-16 13:50:00,113.77,113.96,113.63,113.93,28985.0,112.2707,112.4582,112.1325,112.4286,28985.0
2024-04-16 13:55:00,113.91,113.92,113.82,113.91,19012.0,112.4088,112.4187,112.32,112.4088,19012.0
2024-04-16 14:00:00,113.88,113.99,113.81,113.99,16275.0,112.3792,112.4878,112.3102,112.4878,16275.0
2024-04-16 14:05:00,113.98,114.47,113.98,114.43,48617.0,112.4779,112.9615,112.4779,112.922,48617.0
2024-04-16 14:10:00,114.44,114.5,114.1,114.1,37813.0,112.9319,112.9911,112.5963,112.5963,37813.0
2024-04-16 14:15:00,114.08,114.1,113.82,113.84,26643.0,112.5766,112.5963,112.32,112.3398,26643.0
2024-04-16 14:20:00,113.86,113.88,113.59,113.8,36201.0,112.3595,112.3792,112.0931,112.3003,36201.0
2024-04-16 14:25:00,113.77,113.95,113.65,113.73,87567.0,112.2707,112.4483,112.1523,112.2312,87567.0
2024-04-16 14:30:00,113.75,114.03,113.75,113.98,27661.0,112.2509,112.5273,112.2509,112.4779,27661.0
2024-04-16 14:35:00,113.98,114.02,113.84,113.87,26680.0,112.4779,112.5174,112.3398,112.3694,26680.0
2024-04-16 14:40:00,113.89,114.01,113.86,113.97,25671.0,112.3891,112.5075,112.3595,112.468,25671.0
2024-04-16 14:45:00,113.95,114.05,113.88,113.91,31844.0,112.4483,112.547,112.3792,112.4088,31844.0
2024-04-16 14:50:00,113.91,114.16,113.9,114.1,32896.0,112.4088,112.6555,112.399,112.5963,32896.0
2024-04-16 14:55:00,114.11,114.26,114.06,114.25,37018.0,112.6062,112.7542,112.5569,112.7444,37018.0
2024-04-16 15:00:00,114.24,114.28,114.07,114.11,49457.0,112.7345,112.774,112.5667,112.6062,49457.0
2024-04-16 15:05:00,114.09,114.15,114.05,114.06,27902.0,112.5865,112.6457,112.547,112.5569,27902.0
2024-04-16 15:10:00,114.04,114.12,114.02,114.03,33221.0,112.5371,112.6161,112.5174,112.5273,33221.0
2024-04-16 15:15:00,114.02,114.05,113.92,114.0,33876.0,112.5174,112.547,112.4187,112.4977,33876.0
2024-04-16 15:20:00,114.0,114.07,113.94,114.06,68604.0,112.4977,112.5667,112.4384,112.5569,68604.0
2024-04-16 15:25:00,114.04,114.12,114.01,114.06,24220.0,112.5371,112.6161,112.5075,112.5569,24220.0
2024-04-16 15:30:00,114.06,114.06,113.75,113.75,54574.0,112.5569,112.5569,112.2509,112.2509,54574.0
2024-04-16 15:35:00,113.75,114.0,113.71,113.93,72891.0,112.2509,112.4977,112.2115,112.4286,72891.0
2024-04-16 15:40:00,113.95,113.98,113.78,113.93,76035.0,112.4483,112.4779,112.2805,112.4286,76035.0
2024-04-16 15:45:00,113.94,114.09,113.86,114.07,83747.0,112.4384,112.5865,112.3595,112.5667,83747.0
2024-04-16 15:50:00,114.07,114.24,114.03,114.2,124866.0,112.5667,112.7345,112.5273,112.695,124866.0
2024-04-16 15:55:00,114.21,114.27,113.86,113.88,471747.0,112.7049,112.7641,112.3595,112.3792,471747.0
2024-04-17 09:30:00,114.0,114.21,113.7,113.89,345735.0,112.4977,112.7049,112.2016,112.3891,345735.0
2024-04-17 09:35:00,113.86,114.15,113.83,113.86,33201.0,112.3595,112.6457,112.3299,112.3595,33201.0
2024-04-17 09:40:00,113.87,113.91,113.75,113.8,72791.0,112.3694,112.4088,112.2509,112.3003,72791.0
2024-04-17 09:45:00,113.8,113.96,113.75,113.8,56248.0,112.3003,112.4582,112.2509,112.3003,56248.0
2024-04-17 09:50:00,113.8,113.94,113.73,113.82,45704.0,112.3003,112.4384,112.2312,112.32,45704.0
2024-04-17 09:55:00,113.85,114.01,113.84,113.98,56538.0,112.3496,112.5075,112.3398,112.4779,56538.0
2024-04-17 10:00:00,113.98,114.13,113.85,113.95,44231.0,112.4779,112.6259,112.3496,112.4483,44231.0
2024-04-17 10:05:00,113.98,114.0,113.86,113.95,38537.0,112.4779,112.4977,112.3595,112.4483,38537.0
2024-04-17 10:10:00,113.96,113.98,113.78,113.88,82942.0,112.4582,112.4779,112.2805,112.3792,82942.0
2024-04-17 10:15:00,113.85,113.94,113.81,113.86,34471.0,112.3496,112.4384,112.3102,112.3595,34471.0
2024-04-17 10:20:00,113.87,113.93,113.82,113.91,41880.0,112.3694,112.4286,112.32,112.4088,41880.0
2024-04-17 10:25:00,113.91,113.98,113.84,113.87,41976.0,112.4088,112.4779,112.3398,112.3694,41976.0
2024-04-17 10:30:00,113.88,113.99,113.82,113.93,26778.0,112.3792,112.4878,112.32,112.4286,26778.0
2024-04-17 10:35:00,113.9,113.98,113.82,113.89,25922.0,112.399,112.4779,112.32,112.3891,25922.0
2024-04-17 10:40:00,113.91,113.93,113.84,113.9,28990.0,112.4088,112.4286,112.3398,112.399,28990.0
2024-04-17 10:45:00,113.88,114.0,113.85,113.95,29788.0,112.3792,112.4977,112.3496,112.4483,29788.0
2024-04-17 10:50:00,113.93,113.93,113.66,113.75,62666.0,112.4286,112.4286,112.1621,112.2509,62666.0
2024-04-17 10:55:00,113.76,113.96,113.74,113.9,32494.0,112.2608,112.4582,112.2411,112.399,32494.0
2024-04-17 11:00:00,113.92,114.04,113.85,113.91,41787.0,112.4187,112.5371,112.3496,112.4088,41787.0
2024-04-17 11:05:00,113.91,113.91,113.77,113.83,28716.0,112.4088,112.4088,112.2707,112.3299,28716.0
2024-04-17 11:10:00,113.83,113.86,113.69,113.74,55566.0,112.3299,112.3595,112.1917,112.2411,55566.0
2024-04-17 11:15:00,113.73,113.75,113.6,113.62,35850.0,112.2312,112.2509,112.1029,112.1227,35850.0
2024-04-17 11:20:00,113.62,113.78,113.62,113.75,29205.0,112.1227,112.2805,112.1227,112.2509,29205.0
2024-04-17 11:25:00,113.75,113.82,113.67,113.69,20112.0,112.2509,112.32,112.172,112.1917,20112.0
2024-04-17 11:30:00,113.68,113.7,113.34,113.44,71637.0,112.1819,112.2016,111.8463,111.945,71637.0
2024-04-17 11:35:00,113.42,113.62,113.42,113.52,70707.0,111.9253,112.1227,111.9253,112.024,70707.0
2024-04-17 11:40:00,113.53,113.61,113.46,113.61,88559.0,112.0338,112.1128,111.9648,112.1128,88559.0
2024-04-17 11:45:00,113.61,113.84,113.6,113.83,26763.0,112.1128,112.3398,112.1029,112.3299,26763.0
2024-04-17 11:50:00,113.84,113.95,113.83,113.92,19773.0,112.3398,112.4483,112.3299,112.4187,19773.0
2024-04-17 11:55:00,113.93,113.97,113.69,113.72,49002.0,112.4286,112.468,112.1917,112.2213,49002.0
2024-04-17 12:00:00,113.71,113.72,113.5,113.51,66608.0,112.2115,112.2213,112.0042,112.0141,66608.0
2024-04-17 12:05:00,113.5,113.52,113.34,113.51,57696.0,112.0042,112.024,111.8463,112.0141,57696.0
2024-04-17 12:10:00,113.52,113.77,113.52,113.7,33874.0,112.024,112.2707,112.024,112.2016,33874.0
2024-04-17 12:15:00,113.71,113.77,113.68,113.71,36754.0,112.2115,112.2707,112.1819,112.2115,36754.0
2024-04-17 12:20:00,113.73,113.78,113.54,113.55,38957.0,112.2312,112.2805,112.0437,112.0536,38957.0
2024-04-17 12:25:00,113.55,113.67,113.48,113.49,46264.0,112.0536,112.172,111.9845,111.9944,46264.0
2024-04-17 12:30:00,113.48,113.54,113.39,113.51,28890.0,111.9845,112.0437,111.8957,112.0141,28890.0
2024-04-17 12:35:00,113.48,113.52,113.35,113.38,34418.0,111.9845,112.024,111.8562,111.8858,34418.0
2024-04-17 12:40:00,113.36,113.42,113.11,113.11,56993.0,111.8661,111.9253,111.6194,111.6194,56993.0
2024-04-17 12:45:00,113.12,113.28,113.04,113.27,42144.0,111.6292,111.7871,111.5503,111.7773,42144.0
2024-04-17 12:50:00,113.26,113.28,113.19,113.23,31984.0,111.7674,111.7871,111.6983,111.7378,31984.0
2024-04-17 12:55:00,113.22,113.23,113.12,113.19,21866.0,111.7279,111.7378,111.6292,111.6983,21866.0
2024-04-17 13:00:00,113.2,113.29,113.16,113.2,63077.0,111.7082,111.797,111.6687,111.7082,63077.0
2024-04-17 13:05:00,113.21,113.28,113.12,113.18,74787.0,111.7181,111.7871,111.6292,111.6885,74787.0
2024-04-17 13:10:00,113.18,113.25,113.16,113.23,48563.0,111.6885,111.7575,111.6687,111.7378,48563.0
2024-04-17 13:15:00,113.24,113.4,113.19,113.36,74908.0,111.7477,111.9056,111.6983,111.8661,74908.0
2024-04-17 13:20:00,113.36,113.48,113.3,113.32,28648.0,111.8661,111.9845,111.8069,111.8266,28648.0
2024-04-17 13:25:00,113.33,113.4,113.22,113.37,33100.0,111.8365,111.9056,111.7279,111.876,33100.0
2024-04-17 13:30:00,113.37,113.42,113.32,113.37,24791.0,111.876,111.9253,111.8266,111.876,24791.0
2024-04-17 13:35:00,113.37,113.48,113.36,113.42,24387.0,111.876,111.9845,111.8661,111.9253,24387.0
2024-04-17 13:40:00,113.41,113.47,113.29,113.42,48536.0,111.9154,111.9746,111.797,111.9253,48536.0
2024-04-17 13:45:00,113.42,113.43,113.25,113.34,23968.0,111.9253,111.9352,111.7575,111.8463,23968.0
2024-04-17 13:50:00,113.34,113.43,113.28,113.38,28778.0,111.8463,111.9352,111.7871,111.8858,28778.0
2024-04-17 13:55:00,113.4,113.51,113.39,113.48,30414.0,111.9056,112.0141,111.8957,111.9845,30414.0
2024-04-17 14:00:00,113.48,113.55,113.38,113.55,24027.0,111.9845,112.0536,111.8858,112.0536,24027.0
2024-04-17 14:05:00,113.54,113.56,113.46,113.51,23966.0,112.0437,112.0634,111.9648,112.0141,23966.0
2024-04-17 14:10:00,113.51,113.51,113.33,113.33,27869.0,112.0141,112.0141,111.8365,111.8365,27869.0
2024-04-17 14:15:00,113.34,113.41,113.22,113.34,33418.0,111.8463,111.9154,111.7279,111.8463,33418.0
2024-04-17 14:20:00,113.35,113.38,113.27,113.38,27595.0,111.8562,111.8858,111.7773,111.8858,27595.0
2024-04-17 14:25:00,113.39,113.47,113.33,113.34,20657.0,111.8957,111.9746,111.8365,111.8463,20657.0
2024-04-17 14:30:00,113.35,113.39,113.32,113.36,21272.0,111.8562,111.8957,111.8266,111.8661,21272.0
2024-04-17 14:35:00,113.36,113.41,113.22,113.35,44648.0,111.8661,111.9154,111.7279,111.8562,44648.0
2024-04-17 14:40:00,113.36,113.75,113.36,113.72,47521.0,111.8661,112.2509,111.8661,112.2213,47521.0
2024-04-17 14:45:00,113.71,113.77,113.52,113.55,42008.0,112.2115,112.2707,112.024,112.0536,42008.0
2024-04-17 14:50:00,113.55,113.61,113.26,113.32,43929.0,112.0536,112.1128,111.7674,111.8266,43929.0
2024-04-17 14:55:00,113.32,113.4,113.25,113.33,39202.0,111.8266,111.9056,111.7575,111.8365,39202.0
2024-04-17 15:00:00,113.3,113.3,113.13,113.14,28878.0,111.8069,111.8069,111.6391,111.649,28878.0
2024-04-17 15:05:00,113.15,113.2,113.1,113.14,38560.0,111.6589,111.7082,111.6095,111.649,38560.0
2024-04-17 15:10:00,113.15,113.17,112.97,113.02,36707.0,111.6589,111.6786,111.4812,111.5306,36707.0
2024-04-17 15:15:00,113.02,113.25,113.02,113.2,189498.0,111.5306,111.7575,111.5306,111.7082,189498.0
2024-04-17 15:20:00,113.22,113.32,113.13,113.29,87233.0,111.7279,111.8266,111.6391,111.797,87233.0
2024-04-17 15:25:00,113.29,113.45,113.28,113.38,43822.0,111.797,111.9549,111.7871,111.8858,43822.0
2024-04-17 15:30:00,113.37,113.43,113.28,113.29,50025.0,111.876,111.9352,111.7871,111.797,50025.0
2024-04-17 15:35:00,113.28,113.28,113.07,113.18,52955.0,111.7871,111.7871,111.5799,111.6885,52955.0
2024-04-17 15:40:00,113.2,113.33,113.14,113.26,75912.0,111.7082,111.8365,111.649,111.7674,75912.0
2024-04-17 15:45:00,113.25,113.39,113.19,113.34,80645.0,111.7575,111.8957,111.6983,111.8463,80645.0
2024-04-17 15:50:00,113.35,113.37,113.05,113.18,146661.0,111.8562,111.876,111.5602,111.6885,146661.0
2024-04-17 15:55:00,113.18,113.19,112.89,112.95,376918.0,111.6885,111.6983,111.4023,111.4615,376918.0
2024-04-18 09:30:00,113.18,113.57,113.04,113.55,153898.0,111.6885,112.0733,111.5503,112.0536,153898.0
2024-04-18 09:35:00,113.52,113.53,113.09,113.4,53052.0,112.024,112.0338,111.5996,111.9056,53052.0
2024-04-18 09:40:00,113.4,113.44,113.21,113.3,72090.0,111.9056,111.945,111.7181,111.8069,72090.0
2024-04-18 09:45:00,113.32,113.43,113.11,113.21,44343.0,111.8266,111.9352,111.6194,111.7181,44343.0
2024-04-18 09:50:00,113.2,113.3,112.97,113.04,50578.0,111.7082,111.8069,111.4812,111.5503,50578.0
2024-04-18 09:55:00,113.0,113.19,112.92,113.18,43185.0,111.5108,111.6983,111.4319,111.6885,43185.0
2024-04-18 10:00:00,113.2,113.25,112.77,112.81,48842.0,111.7082,111.7575,111.2839,111.3233,48842.0
2024-04-18 10:05:00,112.81,113.07,112.8,113.06,40387.0,111.3233,111.5799,111.3135,111.57,40387.0
2024-04-18 10:10:00,113.05,113.13,112.97,113.11,34595.0,111.5602,111.6391,111.4812,111.6194,34595.0
2024-04-18 10:15:00,113.1,113.36,113.05,113.29,32233.0,111.6095,111.8661,111.5602,111.797,32233.0
2024-04-18 10:20:00,113.3,113.43,113.23,113.33,30890.0,111.8069,111.9352,111.7378,111.8365,30890.0
2024-04-18 10:25:00,113.35,113.5,113.31,113.36,25160.0,111.8562,112.0042,111.8167,111.8661,25160.0
2024-04-18 10:30:00,113.36,113.54,113.36,113.54,25861.0,111.8661,112.0437,111.8661,112.0437,25861.0
2024-04-18 10:35:00,113.55,113.64,113.51,113.63,23824.0,112.0536,112.1424,112.0141,112.1325,23824.0
2024-04-18 10:40:00,113.65,113.86,113.58,113.81,27784.0,112.1523,112.3595,112.0832,112.3102,27784.0
2024-04-18 10:45:00,113.82,113.95,113.81,113.82,49101.0,112.32,112.4483,112.3102,112.32,49101.0
2024-04-18 10:50:00,113.81,113.84,113.73,113.84,22692.0,112.3102,112.3398,112.2312,112.3398,22692.0
2024-04-18 10:55:00,113.87,114.06,113.86,114.01,40385.0,112.3694,112.5569,112.3595,112.5075,40385.0
2024-04-18 11:00:00,114.02,114.06,113.89,113.89,43595.0,112.5174,112.5569,112.3891,112.3891,43595.0
2024-04-18 11:05:00,113.88,114.07,113.88,114.04,49672.0,112.3792,112.5667,112.3792,112.5371,49672.0
2024-04-18 11:10:00,114.03,114.08,114.0,114.01,48518.0,112.5273,112.5766,112.4977,112.5075,48518.0
2024-04-18 11:15:00,114.03,114.25,114.01,114.06,58695.0,112.5273,112.7444,112.5075,112.5569,58695.0
2024-04-18 11:20:00,114.07,114.1,113.98,114.09,34891.0,112.5667,112.5963,112.4779,112.5865,34891.0
2024-04-18 11:25:00,114.1,114.1,113.82,113.84,98376.0,112.5963,112.5963,112.32,112.3398,98376.0
2024-04-18 11:30:00,113.85,113.96,113.67,113.92,32584.0,112.3496,112.4582,112.172,112.4187,32584.0
2024-04-18 11:35:00,113.94,113.97,113.75,113.8,22328.0,112.4384,112.468,112.2509,112.3003,22328.0
2024-04-18 11:40:00,113.78,113.78,113.64,113.67,18465.0,112.2805,112.2805,112.1424,112.172,18465.0
2024-04-18 11:45:00,113.66,113.68,113.51,113.53,24121.0,112.1621,112.1819,112.0141,112.0338,24121.0
2024-04-18 11:50:00,113.53,113.62,113.5,113.51,19919.0,112.0338,112.1227,112.0042,112.0141,19919.0
2024-04-18 11:55:00,113.53,113.66,113.51,113.61,32315.0,112.0338,112.1621,112.0141,112.1128,32315.0
2024-04-18 12:00:00,113.62,113.69,113.53,113.53,17266.0,112.1227,112.1917,112.0338,112.0338,17266.0
2024-04-18 12:05:00,113.53,113.54,113.39,113.43,22381.0,112.0338,112.0437,111.8957,111.9352,22381.0
2024-04-18 12:10:00,113.46,113.52,113.44,113.5,20318.0,111.9648,112.024,111.945,112.0042,20318.0
2024-04-18 12:15:00,113.5,113.63,113.44,113.6,17698.0,112.0042,112.1325,111.945,112.1029,17698.0
2024-04-18 12:20:00,113.59,113.6,113.52,113.55,8569.0,112.0931,112.1029,112.024,112.0536,8569.0
2024-04-18 12:25:00,113.56,113.68,113.54,113.66,17090.0,112.0634,112.1819,112.0437,112.1621,17090.0
2024-04-18 12:30:00,113.66,113.7,113.37,113.42,17333.0,112.1621,112.2016,111.876,111.9253,17333.0
2024-04-18 12:35:00,113.43,113.64,113.43,113.59,20151.0,111.9352,112.1424,111.9352,112.0931,20151.0
2024-04-18 12:40:00,113.6,113.6,113.43,113.5,27775.0,112.1029,112.1029,111.9352,112.0042,27775.0
2024-04-18 12:45:00,113.53,113.53,113.29,113.36,16431.0,112.0338,112.0338,111.797,111.8661,16431.0
2024-04-18 12:50:00,113.38,113.39,113.2,113.31,19994.0,111.8858,111.8957,111.7082,111.8167,19994.0
2024-04-18 12:55:00,113.33,113.4,113.26,113.3,22128.0,111.8365,111.9056,111.7674,111.8069,22128.0
2024-04-18 13:00:00,113.3,113.39,113.27,113.27,17600.0,111.8069,111.8957,111.7773,111.7773,17600.0
2024-04-18 13:05:00,113.28,113.31,113.22,113.23,27051.0,111.7871,111.8167,111.7279,111.7378,27051.0
2024-04-18 13:10:00,113.22,113.24,113.12,113.16,25604.0,111.7279,111.7477,111.6292,111.6687,25604.0
2024-04-18 13:15:00,113.16,113.19,112.98,113.07,44168.0,111.6687,111.6983,111.4911,111.5799,44168.0
2024-04-18 13:20:00,113.09,113.13,112.89,112.91,48271.0,111.5996,111.6391,111.4023,111.422,48271.0
2024-04-18 13:25:00,112.91,113.15,112.89,113.14,69708.0,111.422,111.6589,111.4023,111.649,69708.0
2024-04-18 13:30:00,113.12,113.17,112.89,112.93,24984.0,111.6292,111.6786,111.4023,111.4418,24984.0
2024-04-18 13:35:00,112.93,113.0,112.83,112.84,30827.0,111.4418,111.5108,111.3431,111.3529,30827.0
2024-04-18 13:40:00,112.85,113.0,112.71,112.99,63415.0,111.3628,111.5108,111.2247,111.501,63415.0
2024-04-18 13:45:00,112.99,113.07,112.93,113.02,19094.0,111.501,111.5799,111.4418,111.5306,19094.0
2024-04-18 13:50:00,113.03,113.03,112.77,112.87,95483.0,111.5404,111.5404,111.2839,111.3825,95483.0
2024-04-18 13:55:00,112.87,113.02,112.87,112.95,102004.0,111.3825,111.5306,111.3825,111.4615,102004.0
2024-04-18 14:00:00,112.95,113.0,112.8,112.83,43950.0,111.4615,111.5108,111.3135,111.3431,43950.0
2024-04-18 14:05:00,112.84,112.86,112.72,112.75,72235.0,111.3529,111.3727,111.2345,111.2641,72235.0
2024-04-18 14:10:00,112.73,112.83,112.66,112.73,36498.0,111.2444,111.3431,111.1753,111.2444,36498.0
2024-04-18 14:15:00,112.73,112.85,112.73,112.82,28418.0,111.2444,111.3628,111.2444,111.3332,28418.0
2024-04-18 14:20:00,112.83,113.07,112.82,112.95,44595.0,111.3431,111.5799,111.3332,111.4615,44595.0
2024-04-18 14:25:00,112.95,113.04,112.81,112.85,38054.0,111.4615,111.5503,111.3233,111.3628,38054.0
2024-04-18 14:30:00,112.85,112.86,112.62,112.64,37309.0,111.3628,111.3727,111.1358,111.1556,37309.0
2024-04-18 14:35:00,112.66,112.81,112.64,112.77,61379.0,111.1753,111.3233,111.1556,111.2839,61379.0
2024-04-18 14:40:00,112.76,113.02,112.75,112.99,29012.0,111.274,111.5306,111.2641,111.501,29012.0
2024-04-18 14:45:00,112.99,113.01,112.87,112.93,23858.0,111.501,111.5207,111.3825,111.4418,23858.0
2024-04-18 14:50:00,112.9,112.9,112.76,112.8,30315.0,111.4121,111.4121,111.274,111.3135,30315.0
2024-04-18 14:55:00,112.77,112.91,112.74,112.91,31919.0,111.2839,111.422,111.2543,111.422,31919.0
2024-04-18 15:00:00,112.92,113.13,112.9,113.03,185718.0,111.4319,111.6391,111.4121,111.5404,185718.0
2024-04-18 15:05:00,113.03,113.13,112.99,113.03,72836.0,111.5404,111.6391,111.501,111.5404,72836.0
2024-04-18 15:10:00,113.04,113.15,112.84,112.89,126665.0,111.5503,111.6589,111.3529,111.4023,126665.0
2024-04-18 15:15:00,112.89,112.99,112.86,112.92,48773.0,111.4023,111.501,111.3727,111.4319,48773.0
2024-04-18 15:20:00,112.93,112.95,112.78,112.86,49160.0,111.4418,111.4615,111.2937,111.3727,49160.0
2024-04-18 15:25:00,112.85,112.89,112.72,112.86,47094.0,111.3628,111.4023,111.2345,111.3727,47094.0
2024-04-18 15:30:00,112.87,112.91,112.83,112.87,48575.0,111.3825,111.422,111.3431,111.3825,48575.0
2024-04-18 15:35:00,112.86,113.01,112.78,112.78,65092.0,111.3727,111.5207,111.2937,111.2937,65092.0
2024-04-18 15:40:00,112.78,112.94,112.76,112.84,74256.0,111.2937,111.4516,111.274,111.3529,74256.0
2024-04-18 15:45:00,112.84,112.91,112.78,112.8,87237.0,111.3529,111.422,111.2937,111.3135,87237.0
2024-04-18 15:50:00,112.79,112.88,112.62,112.68,173152.0,111.3036,111.3924,111.1358,111.195,173152.0
2024-04-18 15:55:00,112.69,112.7,112.19,112.44,897809.0,111.2049,111.2148,110.7115,110.9582,897809.0
2024-04-19 09:30:00,111.72,112.17,111.08,111.84,719115.0,110.2477,110.6918,109.6161,110.3661,719115.0
2024-04-19 09:35:00,111.84,111.99,111.54,111.98,99312.0,110.3661,110.5141,110.0701,110.5043,99312.0
2024-04-19 09:40:00,111.99,112.01,111.65,112.01,102609.0,110.5141,110.5339,110.1786,110.5339,102609.0
2024-04-19 09:45:00,112.0,112.26,111.86,112.02,114779.0,110.524,110.7806,110.3859,110.5437,114779.0
2024-04-19 09:50:00,112.04,112.37,111.86,112.28,93978.0,110.5635,110.8891,110.3859,110.8003,93978.0
2024-04-19 09:55:00,112.26,112.37,112.05,112.12,48680.0,110.7806,110.8891,110.5733,110.6424,48680.0
2024-04-19 10:00:00,112.12,112.19,111.96,111.99,75599.0,110.6424,110.7115,110.4845,110.5141,75599.0
2024-04-19 10:05:00,112.0,112.42,111.97,112.38,103704.0,110.524,110.9385,110.4944,110.899,103704.0
2024-04-19 10:10:00,112.39,112.39,111.98,112.06,73693.0,110.9089,110.9089,110.5043,110.5832,73693.0
2024-04-19 10:15:00,112.09,112.22,111.96,111.96,51532.0,110.6128,110.7411,110.4845,110.4845,51532.0
2024-04-19 10:20:00,111.97,112.0,111.73,111.73,104561.0,110.4944,110.524,110.2576,110.2576,104561.0
2024-04-19 10:25:00,111.78,112.0,111.74,112.0,192704.0,110.3069,110.524,110.2674,110.524,192704.0
2024-04-19 10:30:00,112.01,112.18,111.97,112.13,88108.0,110.5339,110.7016,110.4944,110.6523,88108.0
2024-04-19 10:35:00,112.13,112.15,111.82,111.89,41629.0,110.6523,110.672,110.3464,110.4155,41629.0
2024-04-19 10:40:00,111.9,112.1,111.83,112.06,52173.0,110.4253,110.6227,110.3562,110.5832,52173.0
2024-04-19 10:45:00,112.06,112.2,111.92,111.96,47838.0,110.5832,110.7214,110.4451,110.4845,47838.0
2024-04-19 10:50:00,111.93,112.02,111.85,111.97,61994.0,110.4549,110.5437,110.376,110.4944,61994.0
2024-04-19 10:55:00,111.97,111.97,111.7,111.83,125951.0,110.4944,110.4944,110.228,110.3562,125951.0
2024-04-19 11:00:00,111.82,111.83,111.7,111.78,39092.0,110.3464,110.3562,110.228,110.3069,39092.0
2024-04-19 11:05:00,111.75,111.96,111.75,111.85,82775.0,110.2773,110.4845,110.2773,110.376,82775.0
2024-04-19 11:10:00,111.86,112.01,111.83,111.97,34420.0,110.3859,110.5339,110.3562,110.4944,34420.0
2024-04-19 11:15:00,111.98,112.02,111.77,111.79,50809.0,110.5043,110.5437,110.297,110.3168,50809.0
2024-04-19 11:20:00,111.79,111.83,111.7,111.79,38093.0,110.3168,110.3562,110.228,110.3168,38093.0
2024-04-19 11:25:00,111.76,111.79,111.69,111.73,85282.0,110.2872,110.3168,110.2181,110.2576,85282.0
2024-04-19 11:30:00,111.72,111.75,111.6,111.69,122589.0,110.2477,110.2773,110.1293,110.2181,122589.0
2024-04-19 11:35:00,111.69,111.79,111.57,111.79,90935.0,110.2181,110.3168,110.0997,110.3168,90935.0
2024-04-19 11:40:00,111.8,111.85,111.6,111.63,31600.0,110.3266,110.376,110.1293,110.1589,31600.0
2024-04-19 11:45:00,111.64,111.78,111.62,111.75,25554.0,110.1688,110.3069,110.149,110.2773,25554.0
2024-04-19 11:50:00,111.74,111.81,111.68,111.72,30756.0,110.2674,110.3365,110.2082,110.2477,30756.0
2024-04-19 11:55:00,111.72,111.75,111.57,111.59,47410.0,110.2477,110.2773,110.0997,110.1194,47410.0
2024-04-19 12:00:00,111.57,111.67,111.51,111.56,98842.0,110.0997,110.1984,110.0405,110.0898,98842.0
2024-04-19 12:05:00,111.56,111.67,111.55,111.63,50343.0,110.0898,110.1984,110.0799,110.1589,50343.0
2024-04-19 12:10:00,111.61,111.64,111.33,111.33,69838.0,110.1391,110.1688,109.8628,109.8628,69838.0
2024-04-19 12:15:00,111.34,111.39,111.27,111.31,104562.0,109.8727,109.922,109.8036,109.8431,104562.0
2024-04-19 12:20:00,111.3,111.43,111.3,111.37,53588.0,109.8332,109.9615,109.8332,109.9023,53588.0
2024-04-19 12:25:00,111.37,111.56,111.37,111.5,32209.0,109.9023,110.0898,109.9023,110.0306,32209.0
2024-04-19 12:30:00,111.5,111.69,111.5,111.69,21804.0,110.0306,110.2181,110.0306,110.2181,21804.0
2024-04-19 12:35:00,111.71,111.74,111.66,111.7,32647.0,110.2378,110.2674,110.1885,110.228,32647.0
2024-04-19 12:40:00,111.72,111.85,111.7,111.76,105872.0,110.2477,110.376,110.228,110.2872,105872.0
2024-04-19 12:45:00,111.77,111.81,111.71,111.75,44954.0,110.297,110.3365,110.2378,110.2773,44954.0
2024-04-19 12:50:00,111.75,112.18,111.74,112.04,49561.0,110.2773,110.7016,110.2674,110.5635,49561.0
2024-04-19 12:55:00,112.06,112.08,111.99,112.05,34031.0,110.5832,110.603,110.5141,110.5733,34031.0
2024-04-19 13:00:00,112.02,112.07,111.91,111.93,38631.0,110.5437,110.5931,110.4352,110.4549,38631.0
2024-04-19 13:05:00,111.94,112.13,111.92,112.12,28007.0,110.4648,110.6523,110.4451,110.6424,28007.0
2024-04-19 13:10:00,112.11,112.15,112.06,112.13,21631.0,110.6326,110.672,110.5832,110.6523,21631.0
2024-04-19 13:15:00,112.13,112.22,112.03,112.18,38222.0,110.6523,110.7411,110.5536,110.7016,38222.0
2024-04-19 13:20:00,112.19,112.19,112.05,112.09,20943.0,110.7115,110.7115,110.5733,110.6128,20943.0
2024-04-19 13:25:00,112.08,112.12,111.96,111.99,29081.0,110.603,110.6424,110.4845,110.5141,29081.0
2024-04-19 13:30:00,111.99,112.16,111.96,112.14,19571.0,110.5141,110.6819,110.4845,110.6622,19571.0
2024-04-19 13:35:00,112.14,112.19,112.09,112.09,22139.0,110.6622,110.7115,110.6128,110.6128,22139.0
2024-04-19 13:40:00,112.1,112.22,112.07,112.17,25704.0,110.6227,110.7411,110.5931,110.6918,25704.0
2024-04-19 13:45:00,112.18,112.3,112.16,112.3,19018.0,110.7016,110.8201,110.6819,110.8201,19018.0
2024-04-19 13:50:00,112.32,112.57,112.29,112.56,39210.0,110.8398,111.0865,110.8102,111.0766,39210.0
2024-04-19 13:55:00,112.56,112.59,112.25,112.32,37843.0,111.0766,111.1062,110.7707,110.8398,37843.0
2024-04-19 14:00:00,112.31,112.32,112.11,112.23,23056.0,110.8299,110.8398,110.6326,110.751,23056.0
2024-04-19 14:05:00,112.22,112.4,112.2,112.35,21398.0,110.7411,110.9187,110.7214,110.8694,21398.0
2024-04-19 14:10:00,112.35,112.43,112.28,112.32,17546.0,110.8694,110.9483,110.8003,110.8398,17546.0
2024-04-19 14:15:00,112.31,112.42,112.26,112.37,15508.0,110.8299,110.9385,110.7806,110.8891,15508.0
2024-04-19 14:20:00,112.37,112.48,112.33,112.48,29389.0,110.8891,110.9977,110.8497,110.9977,29389.0
2024-04-19 14:25:00,112.47,112.47,112.2,112.22,28547.0,110.9878,110.9878,110.7214,110.7411,28547.0
2024-04-19 14:30:00,112.2,112.34,112.2,112.34,29806.0,110.7214,110.8595,110.7214,110.8595,29806.0
2024-04-19 14:35:00,112.34,112.35,112.23,112.25,47916.0,110.8595,110.8694,110.751,110.7707,47916.0
2024-04-19 14:40:00,112.24,112.24,112.08,112.12,62104.0,110.7608,110.7608,110.603,110.6424,62104.0
2024-04-19 14:45:00,112.12,112.19,112.01,112.1,52911.0,110.6424,110.7115,110.5339,110.6227,52911.0
2024-04-19 14:50:00,112.11,112.14,112.01,112.11,38811.0,110.6326,110.6622,110.5339,110.6326,38811.0
2024-04-19 14:55:00,112.09,112.21,112.06,112.2,27306.0,110.6128,110.7312,110.5832,110.7214,27306.0
2024-04-19 15:00:00,112.16,112.24,112.1,112.18,42430.0,110.6819,110.7608,110.6227,110.7016,42430.0
2024-04-19 15:05:00,112.16,112.22,112.02,112.19,42197.0,110.6819,110.7411,110.5437,110.7115,42197.0
2024-04-19 15:10:00,112.18,112.31,112.12,112.2,35802.0,110.7016,110.8299,110.6424,110.7214,35802.0
2024-04-19 15:15:00,112.23,112.23,112.07,112.18,67831.0,110.751,110.751,110.5931,110.7016,67831.0
2024-04-19 15:20:00,112.18,112.24,112.11,112.12,44807.0,110.7016,110.7608,110.6326,110.6424,44807.0
2024-04-19 15:25:00,112.12,112.34,112.12,112.25,51036.0,110.6424,110.8595,110.6424,110.7707,51036.0
2024-04-19 15:30:00,112.24,112.32,112.16,112.3,45735.0,110.7608,110.8398,110.6819,110.8201,45735.0
2024-04-19 15:35:00,112.31,112.31,112.08,112.14,68809.0,110.8299,110.8299,110.603,110.6622,68809.0
2024-04-19 15:40:00,112.13,112.21,112.04,112.2,72031.0,110.6523,110.7312,110.5635,110.7214,72031.0
2024-04-19 15:45:00,112.18,112.4,112.16,112.33,108733.0,110.7016,110.9187,110.6819,110.8497,108733.0
2024-04-19 15:50:00,112.34,112.41,112.26,112.39,176592.0,110.8595,110.9286,110.7806,110.9089,176592.0
2024-04-19 15:55:00,112.38,112.72,112.33,112.61,500858.0,110.899,111.2345,110.8497,111.126,500858.0
2024-04-22 09:30:00,113.1,113.45,112.65,112.67,197107.0,111.6095,111.9549,111.1654,111.1852,197107.0
2024-04-22 09:35:00,112.68,112.71,112.48,112.5,47786.0,111.195,111.2247,110.9977,111.0174,47786.0
2024-04-22 09:40:00,112.48,112.6,112.3,112.46,52049.0,110.9977,111.1161,110.8201,110.9779,52049.0
2024-04-22 09:45:00,112.42,112.42,112.2,112.23,50074.0,110.9385,110.9385,110.7214,110.751,50074.0
2024-04-22 09:50:00,112.23,112.36,112.17,112.31,57838.0,110.751,110.8793,110.6918,110.8299,57838.0
2024-04-22 09:55:00,112.33,112.55,112.32,112.53,46145.0,110.8497,111.0668,110.8398,111.047,46145.0
2024-04-22 10:00:00,112.51,112.67,112.36,112.41,35942.0,111.0273,111.1852,110.8793,110.9286,35942.0
2024-04-22 10:05:00,112.41,112.52,112.34,112.38,51218.0,110.9286,111.0372,110.8595,110.899,51218.0
2024-04-22 10:10:00,112.38,112.56,112.33,112.41,29067.0,110.899,111.0766,110.8497,110.9286,29067.0
2024-04-22 10:15:00,112.42,112.42,112.22,112.33,42721.0,110.9385,110.9385,110.7411,110.8497,42721.0
2024-04-22 10:20:00,112.31,112.31,112.08,112.13,30541.0,110.8299,110.8299,110.603,110.6523,30541.0
2024-04-22 10:25:00,112.16,112.16,111.92,112.01,56116.0,110.6819,110.6819,110.4451,110.5339,56116.0
2024-04-22 10:30:00,112.03,112.18,112.01,112.11,35597.0,110.5536,110.7016,110.5339,110.6326,35597.0
2024-04-22 10:35:00,112.12,112.12,111.89,111.97,35640.0,110.6424,110.6424,110.4155,110.4944,35640.0
2024-04-22 10:40:00,111.96,111.96,111.75,111.91,41073.0,110.4845,110.4845,110.2773,110.4352,41073.0
2024-04-22 10:45:00,111.95,112.06,111.91,111.93,85821.0,110.4747,110.5832,110.4352,110.4549,85821.0
2024-04-22 10:50:00,111.93,111.98,111.83,111.93,37838.0,110.4549,110.5043,110.3562,110.4549,37838.0
2024-04-22 10:55:00,111.92,111.97,111.9,111.96,23262.0,110.4451,110.4944,110.4253,110.4845,23262.0
2024-04-22 11:00:00,111.97,112.03,111.92,112.02,26309.0,110.4944,110.5536,110.4451,110.5437,26309.0
2024-04-22 11:05:00,112.0,112.0,111.85,111.93,19770.0,110.524,110.524,110.376,110.4549,19770.0
2024-04-22 11:10:00,111.94,111.97,111.87,111.96,21054.0,110.4648,110.4944,110.3957,110.4845,21054.0
2024-04-22 11:15:00,111.96,112.05,111.89,111.96,26333.0,110.4845,110.5733,110.4155,110.4845,26333.0
2024-04-22 11:20:00,111.97,112.0,111.92,111.96,28690.0,110.4944,110.524,110.4451,110.4845,28690.0
2024-04-22 11:25:00,111.96,112.16,111.96,112.16,34748.0,110.4845,110.6819,110.4845,110.6819,34748.0
2024-04-22 11:30:00,112.15,112.24,112.05,112.05,48837.0,110.672,110.7608,110.5733,110.5733,48837.0
2024-04-22 11:35:00,112.05,112.14,112.05,112.09,28879.0,110.5733,110.6622,110.5733,110.6128,28879.0
2024-04-22 11:40:00,112.09,112.13,111.98,112.04,30270.0,110.6128,110.6523,110.5043,110.5635,30270.0
2024-04-22 11:45:00,112.04,112.1,112.0,112.08,26639.0,110.5635,110.6227,110.524,110.603,26639.0
2024-04-22 11:50:00,112.06,112.15,112.06,112.15,24466.0,110.5832,110.672,110.5832,110.672,24466.0
2024-04-22 11:55:00,112.16,112.21,112.14,112.16,30259.0,110.6819,110.7312,110.6622,110.6819,30259.0
2024-04-22 12:00:00,112.17,112.3,112.11,112.24,23774.0,110.6918,110.8201,110.6326,110.7608,23774.0
2024-04-22 12:05:00,112.23,112.28,112.19,112.25,45978.0,110.751,110.8003,110.7115,110.7707,45978.0
2024-04-22 12:10:00,112.24,112.33,112.21,112.23,39738.0,110.7608,110.8497,110.7312,110.751,39738.0
2024-04-22 12:15:00,112.24,112.41,112.23,112.3,33284.0,110.7608,110.9286,110.751,110.8201,33284.0
2024-04-22 12:20:00,112.31,112.4,112.29,112.35,27181.0,110.8299,110.9187,110.8102,110.8694,27181.0
2024-04-22 12:25:00,112.36,112.36,112.26,112.26,19472.0,110.8793,110.8793,110.7806,110.7806,19472.0
2024-04-22 12:30:00,112.27,112.28,112.15,112.23,21320.0,110.7904,110.8003,110.672,110.751,21320.0
2024-04-22 12:35:00,112.21,112.26,112.16,112.25,43294.0,110.7312,110.7806,110.6819,110.7707,43294.0
2024-04-22 12:40:00,112.26,112.29,112.22,112.25,27843.0,110.7806,110.8102,110.7411,110.7707,27843.0
2024-04-22 12:45:00,112.25,112.39,112.25,112.35,24429.0,110.7707,110.9089,110.7707,110.8694,24429.0
2024-04-22 12:50:00,112.35,112.37,112.23,112.23,18948.0,110.8694,110.8891,110.751,110.751,18948.0
2024-04-22 12:55:00,112.23,112.25,112.17,112.24,30468.0,110.751,110.7707,110.6918,110.7608,30468.0
2024-04-22 13:00:00,112.21,112.31,112.17,112.26,40005.0,110.7312,110.8299,110.6918,110.7806,40005.0
2024-04-22 13:05:00,112.25,112.32,112.23,112.29,60794.0,110.7707,110.8398,110.751,110.8102,60794.0
2024-04-22 13:10:00,112.29,112.31,112.24,112.26,62167.0,110.8102,110.8299,110.7608,110.7806,62167.0
2024-04-22 13:15:00,112.26,112.42,112.22,112.42,142958.0,110.7806,110.9385,110.7411,110.9385,142958.0
2024-04-22 13:20:00,112.44,112.76,112.44,112.73,60885.0,110.9582,111.274,110.9582,111.2444,60885.0
2024-04-22 13:25:00,112.73,112.94,112.73,112.94,38023.0,111.2444,111.4516,111.2444,111.4516,38023.0
2024-04-22 13:30:00,112.94,113.09,112.9,113.03,43595.0,111.4516,111.5996,111.4121,111.5404,43595.0
2024-04-22 13:35:00,113.05,113.16,113.02,113.15,30804.0,111.5602,111.6687,111.5306,111.6589,30804.0
2024-04-22 13:40:00,113.15,113.22,113.12,113.15,27522.0,111.6589,111.7279,111.6292,111.6589,27522.0
2024-04-22 13:45:00,113.15,113.36,113.13,113.36,70546.0,111.6589,111.8661,111.6391,111.8661,70546.0
2024-04-22 13:50:00,113.36,113.64,113.36,113.58,47069.0,111.8661,112.1424,111.8661,112.0832,47069.0
2024-04-22 13:55:00,113.61,113.62,113.42,113.43,34909.0,112.1128,112.1227,111.9253,111.9352,34909.0
2024-04-22 14:00:00,113.45,113.5,113.34,113.43,47157.0,111.9549,112.0042,111.8463,111.9352,47157.0
2024-04-22 14:05:00,113.44,113.44,113.35,113.35,19320.0,111.945,111.945,111.8562,111.8562,19320.0
2024-04-22 14:10:00,113.37,113.48,113.36,113.45,29069.0,111.876,111.9845,111.8661,111.9549,29069.0
2024-04-22 14:15:00,113.46,113.48,113.36,113.37,22018.0,111.9648,111.9845,111.8661,111.876,22018.0
2024-04-22 14:20:00,113.39,113.4,113.26,113.35,18194.0,111.8957,111.9056,111.7674,111.8562,18194.0
2024-04-22 14:25:00,113.35,113.37,113.25,113.25,29725.0,111.8562,111.876,111.7575,111.7575,29725.0
2024-04-22 14:30:00,113.26,113.28,113.16,113.17,28158.0,111.7674,111.7871,111.6687,111.6786,28158.0
2024-04-22 14:35:00,113.16,113.19,113.01,113.07,28849.0,111.6687,111.6983,111.5207,111.5799,28849.0
2024-04-22 14:40:00,113.1,113.1,112.88,112.9,27836.0,111.6095,111.6095,111.3924,111.4121,27836.0
2024-04-22 14:45:00,112.9,112.94,112.79,112.84,36585.0,111.4121,111.4516,111.3036,111.3529,36585.0
2024-04-22 14:50:00,112.85,112.87,112.73,112.76,42653.0,111.3628,111.3825,111.2444,111.274,42653.0
2024-04-22 14:55:00,112.76,112.84,112.75,112.82,51450.0,111.274,111.3529,111.2641,111.3332,51450.0
2024-04-22 15:00:00,112.82,112.92,112.76,112.78,84070.0,111.3332,111.4319,111.274,111.2937,84070.0
2024-04-22 15:05:00,112.79,112.79,112.69,112.71,98000.0,111.3036,111.3036,111.2049,111.2247,98000.0
2024-04-22 15:10:00,112.71,112.71,112.61,112.67,42265.0,111.2247,111.2247,111.126,111.1852,42265.0
2024-04-22 15:15:00,112.65,112.66,112.51,112.54,46792.0,111.1654,111.1753,111.0273,111.0569,46792.0
2024-04-22 15:20:00,112.53,112.54,112.43,112.46,51768.0,111.047,111.0569,110.9483,110.9779,51768.0
2024-04-22 15:25:00,112.47,112.48,112.38,112.44,66823.0,110.9878,110.9977,110.899,110.9582,66823.0
2024-04-22 15:30:00,112.44,112.44,112.24,112.24,74208.0,110.9582,110.9582,110.7608,110.7608,74208.0
2024-04-22 15:35:00,112.24,112.36,112.2,112.33,46880.0,110.7608,110.8793,110.7214,110.8497,46880.0
2024-04-22 15:40:00,112.32,112.34,112.2,112.27,98204.0,110.8398,110.8595,110.7214,110.7904,98204.0
2024-04-22 15:45:00,112.27,112.32,112.2,112.23,79210.0,110.7904,110.8398,110.7214,110.751,79210.0
2024-04-22 15:50:00,112.22,112.22,111.98,112.02,223656.0,110.7411,110.7411,110.5043,110.5437,223656.0
2024-04-22 15:55:00,112.02,112.05,111.85,111.99,288443.0,110.5437,110.5733,110.376,110.5141,288443.0
2024-04-23 09:30:00,112.83,113.38,112.8,113.06,189621.0,111.3431,111.8858,111.3135,111.57,189621.0
2024-04-23 09:35:00,113.09,113.16,112.9,113.05,110692.0,111.5996,111.6687,111.4121,111.5602,110692.0
2024-04-23 09:40:00,113.07,113.18,112.98,113.06,106812.0,111.5799,111.6885,111.4911,111.57,106812.0
2024-04-23 09:45:00,113.04,113.49,113.04,113.33,68063.0,111.5503,111.9944,111.5503,111.8365,68063.0
2024-04-23 09:50:00,113.35,113.4,113.14,113.37,51610.0,111.8562,111.9056,111.649,111.876,51610.0
2024-04-23 09:55:00,113.36,113.43,113.19,113.37,60800.0,111.8661,111.9352,111.6983,111.876,60800.0
2024-04-23 10:00:00,113.38,113.44,113.28,113.41,34416.0,111.8858,111.945,111.7871,111.9154,34416.0
2024-04-23 10:05:00,113.4,113.45,113.32,113.34,72222.0,111.9056,111.9549,111.8266,111.8463,72222.0
2024-04-23 10:10:00,113.34,113.45,113.28,113.34,50576.0,111.8463,111.9549,111.7871,111.8463,50576.0
2024-04-23 10:15:00,113.36,113.41,113.24,113.31,61907.0,111.8661,111.9154,111.7477,111.8167,61907.0
2024-04-23 10:20:00,113.3,113.4,113.14,113.19,35009.0,111.8069,111.9056,111.649,111.6983,35009.0
2024-04-23 10:25:00,113.17,113.2,113.03,113.04,31695.0,111.6786,111.7082,111.5404,111.5503,31695.0
2024-04-23 10:30:00,113.05,113.11,112.97,113.06,44365.0,111.5602,111.6194,111.4812,111.57,44365.0
2024-04-23 10:35:00,113.07,113.07,112.91,113.04,31850.0,111.5799,111.5799,111.422,111.5503,31850.0
2024-04-23 10:40:00,113.06,113.1,113.02,113.05,29931.0,111.57,111.6095,111.5306,111.5602,29931.0
2024-04-23 10:45:00,113.04,113.11,112.96,113.1,40451.0,111.5503,111.6194,111.4714,111.6095,40451.0
2024-04-23 10:50:00,113.1,113.13,113.02,113.07,30857.0,111.6095,111.6391,111.5306,111.5799,30857.0
2024-04-23 10:55:00,113.07,113.25,113.05,113.17,59601.0,111.5799,111.7575,111.5602,111.6786,59601.0
2024-04-23 11:00:00,113.2,113.24,112.81,112.98,49145.0,111.7082,111.7477,111.3233,111.4911,49145.0
2024-04-23 11:05:00,112.99,113.08,112.93,113.01,27099.0,111.501,111.5898,111.4418,111.5207,27099.0
2024-04-23 11:10:00,113.01,113.16,113.01,113.11,75609.0,111.5207,111.6687,111.5207,111.6194,75609.0
2024-04-23 11:15:00,113.1,113.11,113.01,113.08,37666.0,111.6095,111.6194,111.5207,111.5898,37666.0
2024-04-23 11:20:00,113.07,113.22,113.07,113.19,141271.0,111.5799,111.7279,111.5799,111.6983,141271.0
2024-04-23 11:25:00,113.18,113.34,113.12,113.27,97915.0,111.6885,111.8463,111.6292,111.7773,97915.0
2024-04-23 11:30:00,113.27,113.36,113.19,113.36,43214.0,111.7773,111.8661,111.6983,111.8661,43214.0
2024-04-23 11:35:00,113.37,113.44,113.19,113.32,46357.0,111.876,111.945,111.6983,111.8266,46357.0
2024-04-23 11:40:00,113.31,113.34,113.19,113.27,56658.0,111.8167,111.8463,111.6983,111.7773,56658.0
2024-04-23 11:45:00,113.26,113.32,113.24,113.31,16370.0,111.7674,111.8266,111.7477,111.8167,16370.0
2024-04-23 11:50:00,113.31,113.33,113.24,113.29,30480.0,111.8167,111.8365,111.7477,111.797,30480.0
2024-04-23 11:55:00,113.29,113.35,113.28,113.29,28002.0,111.797,111.8562,111.7871,111.797,28002.0
2024-04-23 12:00:00,113.32,113.52,113.31,113.49,31148.0,111.8266,112.024,111.8167,111.9944,31148.0
2024-04-23 12:05:00,113.48,113.53,113.46,113.49,35261.0,111.9845,112.0338,111.9648,111.9944,35261.0
2024-04-23 12:10:00,113.48,113.6,113.47,113.57,29035.0,111.9845,112.1029,111.9746,112.0733,29035.0
2024-04-23 12:15:00,113.57,113.63,113.53,113.54,31616.0,112.0733,112.1325,112.0338,112.0437,31616.0
2024-04-23 12:20:00,113.54,113.61,113.51,113.59,25456.0,112.0437,112.1128,112.0141,112.0931,25456.0
2024-04-23 12:25:00,113.59,113.65,113.53,113.65,22701.0,112.0931,112.1523,112.0338,112.1523,22701.0
2024-04-23 12:30:00,113.66,113.78,113.66,113.73,37263.0,112.1621,112.2805,112.1621,112.2312,37263.0
2024-04-23 12:35:00,113.74,113.9,113.68,113.89,134760.0,112.2411,112.399,112.1819,112.3891,134760.0
2024-04-23 12:40:00,113.89,113.98,113.88,113.93,62973.0,112.3891,112.4779,112.3792,112.4286,62973.0
2024-04-23 12:45:00,113.93,114.1,113.91,114.02,56296.0,112.4286,112.5963,112.4088,112.5174,56296.0
2024-04-23 12:50:00,114.03,114.06,114.0,114.03,37222.0,112.5273,112.5569,112.4977,112.5273,37222.0
2024-04-23 12:55:00,114.03,114.07,113.97,114.0,38838.0,112.5273,112.5667,112.468,112.4977,38838.0
2024-04-23 13:00:00,114.0,114.08,113.97,114.08,28205.0,112.4977,112.5766,112.468,112.5766,28205.0
2024-04-23 13:05:00,114.08,114.15,114.01,114.02,55907.0,112.5766,112.6457,112.5075,112.5174,55907.0
2024-04-23 13:10:00,114.02,114.08,113.97,114.02,36151.0,112.5174,112.5766,112.468,112.5174,36151.0
2024-04-23 13:15:00,114.01,114.14,113.98,114.13,28252.0,112.5075,112.6358,112.4779,112.6259,28252.0
2024-04-23 13:20:00,114.13,114.16,114.04,114.05,27670.0,112.6259,112.6555,112.5371,112.547,27670.0
2024-04-23 13:25:00,114.04,114.09,114.01,114.08,32035.0,112.5371,112.5865,112.5075,112.5766,32035.0
2024-04-23 13:30:00,114.09,114.09,113.83,113.84,79014.0,112.5865,112.5865,112.3299,112.3398,79014.0
2024-04-23 13:35:00,113.84,113.96,113.81,113.95,51048.0,112.3398,112.4582,112.3102,112.4483,51048.0
2024-04-23 13:40:00,113.95,114.08,113.91,114.05,58901.0,112.4483,112.5766,112.4088,112.547,58901.0
2024-04-23 13:45:00,114.05,114.24,114.02,114.18,41109.0,112.547,112.7345,112.5174,112.6753,41109.0
2024-04-23 13:50:00,114.19,114.19,114.02,114.06,71256.0,112.6851,112.6851,112.5174,112.5569,71256.0
2024-04-23 13:55:00,114.07,114.12,114.05,114.05,37064.0,112.5667,112.6161,112.547,112.547,37064.0
2024-04-23 14:00:00,114.05,114.08,114.01,114.05,27050.0,112.547,112.5766,112.5075,112.547,27050.0
2024-04-23 14:05:00,114.05,114.07,113.89,113.94,53858.0,112.547,112.5667,112.3891,112.4384,53858.0
2024-04-23 14:10:00,113.93,113.95,113.72,113.74,67807.0,112.4286,112.4483,112.2213,112.2411,67807.0
2024-04-23 14:15:00,113.74,113.75,113.58,113.61,58815.0,112.2411,112.2509,112.0832,112.1128,58815.0
2024-04-23 14:20:00,113.61,113.71,113.61,113.68,33409.0,112.1128,112.2115,112.1128,112.1819,33409.0
2024-04-23 14:25:00,113.68,113.74,113.58,113.58,80965.0,112.1819,112.2411,112.0832,112.0832,80965.0
2024-04-23 14:30:00,113.58,113.59,113.47,113.57,50423.0,112.0832,112.0931,111.9746,112.0733,50423.0
2024-04-23 14:35:00,113.57,113.6,113.48,113.53,51438.0,112.0733,112.1029,111.9845,112.0338,51438.0
2024-04-23 14:40:00,113.53,113.68,113.52,113.64,34612.0,112.0338,112.1819,112.024,112.1424,34612.0
2024-04-23 14:45:00,113.63,113.71,113.6,113.69,54642.0,112.1325,112.2115,112.1029,112.1917,54642.0
2024-04-23 14:50:00,113.68,113.69,113.57,113.59,48083.0,112.1819,112.1917,112.0733,112.0931,48083.0
2024-04-23 14:55:00,113.59,113.68,113.59,113.65,25845.0,112.0931,112.1819,112.0931,112.1523,25845.0
2024-04-23 15:00:00,113.66,113.74,113.6,113.73,36639.0,112.1621,112.2411,112.1029,112.2312,36639.0
2024-04-23 15:05:00,113.72,113.8,113.66,113.67,23691.0,112.2213,112.3003,112.1621,112.172,23691.0
2024-04-23 15:10:00,113.68,113.73,113.62,113.67,33493.0,112.1819,112.2312,112.1227,112.172,33493.0
2024-04-23 15:15:00,113.68,113.79,113.68,113.77,21280.0,112.1819,112.2904,112.1819,112.2707,21280.0
2024-04-23 15:20:00,113.76,113.78,113.7,113.74,31800.0,112.2608,112.2805,112.2016,112.2411,31800.0
2024-04-23 15:25:00,113.75,113.85,113.75,113.82,34187.0,112.2509,112.3496,112.2509,112.32,34187.0
2024-04-23 15:30:00,113.82,113.86,113.75,113.86,37213.0,112.32,112.3595,112.2509,112.3595,37213.0
2024-04-23 15:35:00,113.85,113.9,113.79,113.88,37063.0,112.3496,112.399,112.2904,112.3792,37063.0
2024-04-23 15:40:00,113.88,113.89,113.75,113.81,66031.0,112.3792,112.3891,112.2509,112.3102,66031.0
2024-04-23 15:45:00,113.81,113.9,113.67,113.9,72910.0,112.3102,112.399,112.172,112.399,72910.0
2024-04-23 15:50:00,113.89,113.92,113.82,113.84,117376.0,112.3891,112.4187,112.32,112.3398,117376.0
2024-04-23 15:55:00,113.85,113.9,113.67,113.72,330110.0,112.3496,112.399,112.172,112.2213,330110.0
2024-04-24 09:30:00,113.14,113.75,113.14,113.59,315026.0,111.649,112.2509,111.649,112.0931,315026.0
2024-04-24 09:35:00,113.59,113.76,113.14,113.42,206382.0,112.0931,112.2608,111.649,111.9253,206382.0
2024-04-24 09:40:00,113.41,113.55,113.33,113.44,74269.0,111.9154,112.0536,111.8365,111.945,74269.0
2024-04-24 09:45:00,113.45,113.66,113.4,113.63,62059.0,111.9549,112.1621,111.9056,112.1325,62059.0
2024-04-24 09:50:00,113.63,113.78,113.59,113.78,44528.0,112.1325,112.2805,112.0931,112.2805,44528.0
2024-04-24 09:55:00,113.8,113.81,113.6,113.71,38210.0,112.3003,112.3102,112.1029,112.2115,38210.0
2024-04-24 10:00:00,113.74,113.86,113.68,113.84,37672.0,112.2411,112.3595,112.1819,112.3398,37672.0
2024-04-24 10:05:00,113.85,113.96,113.8,113.91,44526.0,112.3496,112.4582,112.3003,112.4088,44526.0
2024-04-24 10:10:00,113.91,113.98,113.49,113.49,46627.0,112.4088,112.4779,111.9944,111.9944,46627.0
2024-04-24 10:15:00,113.48,113.51,113.38,113.39,63228.0,111.9845,112.0141,111.8858,111.8957,63228.0
2024-04-24 10:20:00,113.38,113.65,113.24,113.61,61982.0,111.8858,112.1523,111.7477,112.1128,61982.0
2024-04-24 10:25:00,113.61,113.61,113.43,113.57,58478.0,112.1128,112.1128,111.9352,112.0733,58478.0
2024-04-24 10:30:00,113.55,113.67,113.46,113.47,42626.0,112.0536,112.172,111.9648,111.9746,42626.0
2024-04-24 10:35:00,113.47,113.67,113.47,113.67,32173.0,111.9746,112.172,111.9746,112.172,32173.0
2024-04-24 10:40:00,113.65,113.7,113.47,113.53,49649.0,112.1523,112.2016,111.9746,112.0338,49649.0
2024-04-24 10:45:00,113.53,113.68,113.41,113.66,34523.0,112.0338,112.1819,111.9154,112.1621,34523.0
2024-04-24 10:50:00,113.66,113.67,113.48,113.56,31209.0,112.1621,112.172,111.9845,112.0634,31209.0
2024-04-24 10:55:00,113.56,113.59,113.47,113.51,60618.0,112.0634,112.0931,111.9746,112.0141,60618.0
2024-04-24 11:00:00,113.49,113.59,113.42,113.51,43688.0,111.9944,112.0931,111.9253,112.0141,43688.0
2024-04-24 11:05:00,113.5,113.59,113.48,113.53,30921.0,112.0042,112.0931,111.9845,112.0338,30921.0
2024-04-24 11:10:00,113.54,113.59,113.48,113.57,29602.0,112.0437,112.0931,111.9845,112.0733,29602.0
2024-04-24 11:15:00,113.57,113.61,113.49,113.6,33050.0,112.0733,112.1128,111.9944,112.1029,33050.0
2024-04-24 11:20:00,113.61,113.61,113.34,113.42,57215.0,112.1128,112.1128,111.8463,111.9253,57215.0
2024-04-24 11:25:00,113.4,113.56,113.4,113.52,45856.0,111.9056,112.0634,111.9056,112.024,45856.0
2024-04-24 11:30:00,113.52,113.56,113.5,113.55,18060.0,112.024,112.0634,112.0042,112.0536,18060.0
2024-04-24 11:35:00,113.56,113.64,113.51,113.64,29573.0,112.0634,112.1424,112.0141,112.1424,29573.0
2024-04-24 11:40:00,113.63,113.68,113.42,113.47,39272.0,112.1325,112.1819,111.9253,111.9746,39272.0
2024-04-24 11:45:00,113.46,113.61,113.41,113.58,75189.0,111.9648,112.1128,111.9154,112.0832,75189.0
2024-04-24 11:50:00,113.57,113.61,113.52,113.58,19165.0,112.0733,112.1128,112.024,112.0832,19165.0
2024-04-24 11:55:00,113.58,113.58,113.46,113.51,26969.0,112.0832,112.0832,111.9648,112.0141,26969.0
2024-04-24 12:00:00,113.54,113.65,113.51,113.64,24993.0,112.0437,112.1523,112.0141,112.1424,24993.0
2024-04-24 12:05:00,113.59,113.61,113.52,113.54,15841.0,112.0931,112.1128,112.024,112.0437,15841.0
2024-04-24 12:10:00,113.55,113.57,113.44,113.51,31631.0,112.0536,112.0733,111.945,112.0141,31631.0
2024-04-24 12:15:00,113.53,113.57,113.47,113.57,17308.0,112.0338,112.0733,111.9746,112.0733,17308.0
2024-04-24 12:20:00,113.57,113.6,113.53,113.53,12403.0,112.0733,112.1029,112.0338,112.0338,12403.0
2024-04-24 12:25:00,113.55,113.64,113.54,113.6,11873.0,112.0536,112.1424,112.0437,112.1029,11873.0
2024-04-24 12:30:00,113.58,113.58,113.47,113.48,22132.0,112.0832,112.0832,111.9746,111.9845,22132.0
2024-04-24 12:35:00,113.5,113.55,113.47,113.48,21106.0,112.0042,112.0536,111.9746,111.9845,21106.0
2024-04-24 12:40:00,113.48,113.5,113.43,113.49,18172.0,111.9845,112.0042,111.9352,111.9944,18172.0
2024-04-24 12:45:00,113.48,113.51,113.4,113.42,20351.0,111.9845,112.0141,111.9056,111.9253,20351.0
2024-04-24 12:50:00,113.4,113.44,113.34,113.42,20997.0,111.9056,111.945,111.8463,111.9253,20997.0
2024-04-24 12:55:00,113.42,113.49,113.36,113.46,19134.0,111.9253,111.9944,111.8661,111.9648,19134.0
2024-04-24 13:00:00,113.45,113.48,113.37,113.42,20494.0,111.9549,111.9845,111.876,111.9253,20494.0
2024-04-24 13:05:00,113.42,113.49,113.39,113.43,42475.0,111.9253,111.9944,111.8957,111.9352,42475.0
2024-04-24 13:10:00,113.42,113.45,113.4,113.42,15348.0,111.9253,111.9549,111.9056,111.9253,15348.0
2024-04-24 13:15:00,113.42,113.51,113.41,113.49,24219.0,111.9253,112.0141,111.9154,111.9944,24219.0
2024-04-24 13:20:00,113.48,113.53,113.46,113.5,17363.0,111.9845,112.0338,111.9648,112.0042,17363.0
2024-04-24 13:25:00,113.5,113.59,113.47,113.57,17877.0,112.0042,112.0931,111.9746,112.0733,17877.0
2024-04-24 13:30:00,113.58,113.67,113.57,113.64,31751.0,112.0832,112.172,112.0733,112.1424,31751.0
2024-04-24 13:35:00,113.65,113.79,113.59,113.68,20912.0,112.1523,112.2904,112.0931,112.1819,20912.0
2024-04-24 13:40:00,113.7,113.83,113.7,113.8,20041.0,112.2016,112.3299,112.2016,112.3003,20041.0
2024-04-24 13:45:00,113.82,113.88,113.8,113.81,31522.0,112.32,112.3792,112.3003,112.3102,31522.0
2024-04-24 13:50:00,113.8,113.83,113.75,113.79,21116.0,112.3003,112.3299,112.2509,112.2904,21116.0
2024-04-24 13:55:00,113.79,113.88,113.78,113.83,24594.0,112.2904,112.3792,112.2805,112.3299,24594.0
2024-04-24 14:00:00,113.86,113.87,113.74,113.77,29409.0,112.3595,112.3694,112.2411,112.2707,29409.0
2024-04-24 14:05:00,113.76,113.77,113.59,113.7,20224.0,112.2608,112.2707,112.0931,112.2016,20224.0
2024-04-24 14:10:00,113.69,113.75,113.54,113.56,21720.0,112.1917,112.2509,112.0437,112.0634,21720.0
2024-04-24 14:15:00,113.52,113.57,113.46,113.49,19014.0,112.024,112.0733,111.9648,111.9944,19014.0
2024-04-24 14:20:00,113.48,113.54,113.47,113.52,21225.0,111.9845,112.0437,111.9746,112.024,21225.0
2024-04-24 14:25:00,113.51,113.54,113.45,113.53,20579.0,112.0141,112.0437,111.9549,112.0338,20579.0
2024-04-24 14:30:00,113.52,113.56,113.46,113.48,20897.0,112.024,112.0634,111.9648,111.9845,20897.0
2024-04-24 14:35:00,113.48,113.59,113.46,113.57,20279.0,111.9845,112.0931,111.9648,112.0733,20279.0
2024-04-24 14:40:00,113.56,113.63,113.53,113.63,20256.0,112.0634,112.1325,112.0338,112.1325,20256.0
2024-04-24 14:45:00,113.63,113.64,113.58,113.61,24271.0,112.1325,112.1424,112.0832,112.1128,24271.0
2024-04-24 14:50:00,113.6,113.61,113.54,113.59,28243.0,112.1029,112.1128,112.0437,112.0931,28243.0
2024-04-24 14:55:00,113.58,113.64,113.43,113.45,73387.0,112.0832,112.1424,111.9352,111.9549,73387.0
2024-04-24 15:00:00,113.44,113.52,113.44,113.46,40129.0,111.945,112.024,111.945,111.9648,40129.0
2024-04-24 15:05:00,113.45,113.68,113.43,113.67,43274.0,111.9549,112.1819,111.9352,112.172,43274.0
2024-04-24 15:10:00,113.67,113.74,113.64,113.72,28927.0,112.172,112.2411,112.1424,112.2213,28927.0
2024-04-24 15:15:00,113.72,113.79,113.67,113.77,21685.0,112.2213,112.2904,112.172,112.2707,21685.0
2024-04-24 15:20:00,113.77,113.89,113.74,113.88,21895.0,112.2707,112.3891,112.2411,112.3792,21895.0
2024-04-24 15:25:00,113.89,113.97,113.87,113.94,29840.0,112.3891,112.468,112.3694,112.4384,29840.0
2024-04-24 15:30:00,113.94,114.06,113.88,114.05,81682.0,112.4384,112.5569,112.3792,112.547,81682.0
2024-04-24 15:35:00,114.05,114.05,113.9,113.95,61175.0,112.547,112.547,112.399,112.4483,61175.0
2024-04-24 15:40:00,113.95,114.0,113.91,113.95,79551.0,112.4483,112.4977,112.4088,112.4483,79551.0
2024-04-24 15:45:00,113.95,114.1,113.9,114.06,69704.0,112.4483,112.5963,112.399,112.5569,69704.0
2024-04-24 15:50:00,114.05,114.13,113.99,114.12,116859.0,112.547,112.6259,112.4878,112.6161,116859.0
2024-04-24 15:55:00,114.12,114.18,113.91,113.94,319555.0,112.6161,112.6753,112.4088,112.4384,319555.0
2024-04-25 09:30:00,111.22,112.03,110.9,110.96,407039.0,109.7543,110.5536,109.4385,109.4977,407039.0
2024-04-25 09:35:00,111.04,111.55,110.96,111.44,157378.0,109.5767,110.0799,109.4977,109.9714,157378.0
2024-04-25 09:40:00,111.45,111.56,111.17,111.31,105605.0,109.9813,110.0898,109.7049,109.8431,105605.0
2024-04-25 09:45:00,111.29,111.39,110.96,111.1,99451.0,109.8234,109.922,109.4977,109.6359,99451.0
2024-04-25 09:50:00,111.1,111.18,110.8,110.87,116892.0,109.6359,109.7148,109.3398,109.4089,116892.0
2024-04-25 09:55:00,110.88,110.96,110.61,110.66,182316.0,109.4188,109.4977,109.1523,109.2017,182316.0
2024-04-25 10:00:00,110.68,110.76,110.39,110.57,223960.0,109.2214,109.3003,108.9352,109.1129,223960.0
2024-04-25 10:05:00,110.58,111.09,110.58,111.08,96275.0,109.1227,109.626,109.1227,109.6161,96275.0
2024-04-25 10:10:00,111.07,111.44,111.01,111.4,91395.0,109.6063,109.9714,109.5471,109.9319,91395.0
2024-04-25 10:15:00,111.41,111.74,111.4,111.69,63928.0,109.9418,110.2674,109.9319,110.2181,63928.0
2024-04-25 10:20:00,111.72,111.74,111.58,111.69,43265.0,110.2477,110.2674,110.1095,110.2181,43265.0
2024-04-25 10:25:00,111.69,111.76,111.56,111.72,77305.0,110.2181,110.2872,110.0898,110.2477,77305.0
2024-04-25 10:30:00,111.72,111.82,111.43,111.45,84380.0,110.2477,110.3464,109.9615,109.9813,84380.0
2024-04-25 10:35:00,111.47,111.64,111.45,111.55,71776.0,110.001,110.1688,109.9813,110.0799,71776.0
2024-04-25 10:40:00,111.55,111.57,111.35,111.51,44082.0,110.0799,110.0997,109.8826,110.0405,44082.0
2024-04-25 10:45:00,111.51,111.53,111.45,111.47,32085.0,110.0405,110.0602,109.9813,110.001,32085.0
2024-04-25 10:50:00,111.48,111.58,111.36,111.45,35880.0,110.0109,110.1095,109.8924,109.9813,35880.0
2024-04-25 10:55:00,111.48,111.66,111.45,111.62,37047.0,110.0109,110.1885,109.9813,110.149,37047.0
2024-04-25 11:00:00,111.61,111.93,111.59,111.84,65959.0,110.1391,110.4549,110.1194,110.3661,65959.0
2024-04-25 11:05:00,111.84,111.85,111.55,111.56,54862.0,110.3661,110.376,110.0799,110.0898,54862.0
2024-04-25 11:10:00,111.56,111.76,111.54,111.74,98203.0,110.0898,110.2872,110.0701,110.2674,98203.0
2024-04-25 11:15:00,111.73,111.76,111.42,111.55,49003.0,110.2576,110.2872,109.9517,110.0799,49003.0
2024-04-25 11:20:00,111.53,111.8,111.53,111.79,52611.0,110.0602,110.3266,110.0602,110.3168,52611.0
2024-04-25 11:25:00,111.79,111.92,111.76,111.84,60602.0,110.3168,110.4451,110.2872,110.3661,60602.0
2024-04-25 11:30:00,111.84,111.85,111.63,111.74,34931.0,110.3661,110.376,110.1589,110.2674,34931.0
2024-04-25 11:35:00,111.74,111.95,111.72,111.95,43679.0,110.2674,110.4747,110.2477,110.4747,43679.0
2024-04-25 11:40:00,111.92,111.95,111.76,111.77,34311.0,110.4451,110.4747,110.2872,110.297,34311.0
2024-04-25 11:45:00,111.78,111.86,111.64,111.82,32363.0,110.3069,110.3859,110.1688,110.3464,32363.0
2024-04-25 11:50:00,111.81,112.07,111.8,112.06,29206.0,110.3365,110.5931,110.3266,110.5832,29206.0
2024-04-25 11:55:00,112.07,112.14,112.02,112.1,30414.0,110.5931,110.6622,110.5437,110.6227,30414.0
2024-04-25 12:00:00,112.1,112.28,112.06,112.21,53216.0,110.6227,110.8003,110.5832,110.7312,53216.0
2024-04-25 12:05:00,112.21,112.22,112.12,112.15,31276.0,110.7312,110.7411,110.6424,110.672,31276.0
2024-04-25 12:10:00,112.15,112.16,111.97,112.07,42832.0,110.672,110.6819,110.4944,110.5931,42832.0
2024-04-25 12:15:00,112.08,112.13,111.97,112.04,34807.0,110.603,110.6523,110.4944,110.5635,34807.0
2024-04-25 12:20:00,112.03,112.17,112.0,112.1,25467.0,110.5536,110.6918,110.524,110.6227,25467.0
2024-04-25 12:25:00,112.11,112.18,112.06,112.11,44145.0,110.6326,110.7016,110.5832,110.6326,44145.0
2024-04-25 12:30:00,112.12,112.16,112.04,112.09,54144.0,110.6424,110.6819,110.5635,110.6128,54144.0
2024-04-25 12:35:00,112.09,112.17,112.06,112.12,39696.0,110.6128,110.6918,110.5832,110.6424,39696.0
2024-04-25 12:40:00,112.12,112.22,112.07,112.22,45506.0,110.6424,110.7411,110.5931,110.7411,45506.0
2024-04-25 12:45:00,112.22,112.3,112.19,112.22,41477.0,110.7411,110.8201,110.7115,110.7411,41477.0
2024-04-25 12:50:00,112.24,112.34,112.21,112.28,38253.0,110.7608,110.8595,110.7312,110.8003,38253.0
2024-04-25 12:55:00,112.26,112.35,112.23,112.28,30562.0,110.7806,110.8694,110.751,110.8003,30562.0
2024-04-25 13:00:00,112.27,112.36,112.17,112.32,36882.0,110.7904,110.8793,110.6918,110.8398,36882.0
2024-04-25 13:05:00,112.31,112.32,112.22,112.3,26362.0,110.8299,110.8398,110.7411,110.8201,26362.0
2024-04-25 13:10:00,112.29,112.34,112.2,112.25,36323.0,110.8102,110.8595,110.7214,110.7707,36323.0
2024-04-25 13:15:00,112.24,112.34,112.19,112.33,28183.0,110.7608,110.8595,110.7115,110.8497,28183.0
2024-04-25 13:20:00,112.33,112.35,112.17,112.21,28120.0,110.8497,110.8694,110.6918,110.7312,28120.0
2024-04-25 13:25:00,112.22,112.38,112.13,112.38,51185.0,110.7411,110.899,110.6523,110.899,51185.0
2024-04-25 13:30:00,112.36,112.45,112.34,112.41,23444.0,110.8793,110.9681,110.8595,110.9286,23444.0
2024-04-25 13:35:00,112.41,112.49,112.37,112.49,47899.0,110.9286,111.0076,110.8891,111.0076,47899.0
2024-04-25 13:40:00,112.48,112.54,112.11,112.53,121888.0,110.9977,111.0569,110.6326,111.047,121888.0
2024-04-25 13:45:00,112.52,112.6,112.49,112.53,45262.0,111.0372,111.1161,111.0076,111.047,45262.0
2024-04-25 13:50:00,112.53,112.63,112.51,112.61,39920.0,111.047,111.1457,111.0273,111.126,39920.0
2024-04-25 13:55:00,112.58,112.61,112.43,112.43,35005.0,111.0964,111.126,110.9483,110.9483,35005.0
2024-04-25 14:00:00,112.43,112.49,112.37,112.41,30103.0,110.9483,111.0076,110.8891,110.9286,30103.0
2024-04-25 14:05:00,112.41,112.5,112.36,112.42,18256.0,110.9286,111.0174,110.8793,110.9385,18256.0
2024-04-25 14:10:00,112.41,112.43,112.33,112.36,19152.0,110.9286,110.9483,110.8497,110.8793,19152.0
2024-04-25 14:15:00,112.35,112.42,112.31,112.42,25575.0,110.8694,110.9385,110.8299,110.9385,25575.0
2024-04-25 14:20:00,112.41,112.44,112.34,112.38,24093.0,110.9286,110.9582,110.8595,110.899,24093.0
2024-04-25 14:25:00,112.37,112.44,112.12,112.16,22001.0,110.8891,110.9582,110.6424,110.6819,22001.0
2024-04-25 14:30:00,112.16,112.34,112.16,112.23,28664.0,110.6819,110.8595,110.6819,110.751,28664.0
2024-04-25 14:35:00,112.23,112.27,112.19,112.23,22766.0,110.751,110.7904,110.7115,110.751,22766.0
2024-04-25 14:40:00,112.22,112.29,112.16,112.18,39114.0,110.7411,110.8102,110.6819,110.7016,39114.0
2024-04-25 14:45:00,112.18,112.25,112.17,112.21,25244.0,110.7016,110.7707,110.6918,110.7312,25244.0
2024-04-25 14:50:00,112.2,112.27,112.15,112.27,26128.0,110.7214,110.7904,110.672,110.7904,26128.0
2024-04-25 14:55:00,112.25,112.31,112.21,112.28,32972.0,110.7707,110.8299,110.7312,110.8003,32972.0
2024-04-25 15:00:00,112.28,112.51,112.23,112.5,36361.0,110.8003,111.0273,110.751,111.0174,36361.0
2024-04-25 15:05:00,112.5,112.6,112.48,112.55,40441.0,111.0174,111.1161,110.9977,111.0668,40441.0
2024-04-25 15:10:00,112.56,112.66,112.53,112.62,53185.0,111.0766,111.1753,111.047,111.1358,53185.0
2024-04-25 15:15:00,112.62,112.73,112.58,112.71,50378.0,111.1358,111.2444,111.0964,111.2247,50378.0
2024-04-25 15:20:00,112.7,112.79,112.67,112.75,49034.0,111.2148,111.3036,111.1852,111.2641,49034.0
2024-04-25 15:25:00,112.73,112.81,112.68,112.78,51632.0,111.2444,111.3233,111.195,111.2937,51632.0
2024-04-25 15:30:00,112.77,112.77,112.67,112.72,52315.0,111.2839,111.2839,111.1852,111.2345,52315.0
2024-04-25 15:35:00,112.72,112.77,112.6,112.62,74775.0,111.2345,111.2839,111.1161,111.1358,74775.0
2024-04-25 15:40:00,112.62,112.79,112.46,112.73,95636.0,111.1358,111.3036,110.9779,111.2444,95636.0
2024-04-25 15:45:00,112.72,112.78,112.62,112.75,102164.0,111.2345,111.2937,111.1358,111.2641,102164.0
2024-04-25 15:50:00,112.75,112.89,112.7,112.8,162982.0,111.2641,111.4023,111.2148,111.3135,162982.0
2024-04-25 15:55:00,112.79,112.82,112.65,112.76,443586.0,111.3036,111.3332,111.1654,111.274,443586.0
2024-04-26 09:30:00,111.85,111.96,111.32,111.83,201356.0,110.376,110.4845,109.853,110.3562,201356.0
2024-04-26 09:35:00,111.88,112.29,111.88,112.25,62654.0,110.4056,110.8102,110.4056,110.7707,62654.0
2024-04-26 09:40:00,112.25,112.35,112.04,112.16,66685.0,110.7707,110.8694,110.5635,110.6819,66685.0
2024-04-26 09:45:00,112.18,112.42,112.15,112.37,50430.0,110.7016,110.9385,110.672,110.8891,50430.0
2024-04-26 09:50:00,112.4,112.76,112.36,112.73,43148.0,110.9187,111.274,110.8793,111.2444,43148.0
2024-04-26 09:55:00,112.72,112.79,112.64,112.73,40528.0,111.2345,111.3036,111.1556,111.2444,40528.0
2024-04-26 10:00:00,112.75,113.03,112.67,113.0,70684.0,111.2641,111.5404,111.1852,111.5108,70684.0
2024-04-26 10:05:00,112.97,113.01,112.65,112.67,48927.0,111.4812,111.5207,111.1654,111.1852,48927.0
2024-04-26 10:10:00,112.69,112.83,112.51,112.55,42261.0,111.2049,111.3431,111.0273,111.0668,42261.0
2024-04-26 10:15:00,112.55,112.75,112.53,112.7,47740.0,111.0668,111.2641,111.047,111.2148,47740.0
2024-04-26 10:20:00,112.74,112.82,112.67,112.77,38867.0,111.2543,111.3332,111.1852,111.2839,38867.0
2024-04-26 10:25:00,112.76,112.8,112.62,112.65,37905.0,111.274,111.3135,111.1358,111.1654,37905.0
2024-04-26 10:30:00,112.62,112.79,112.61,112.69,23015.0,111.1358,111.3036,111.126,111.2049,23015.0
2024-04-26 10:35:00,112.71,112.77,112.57,112.6,43936.0,111.2247,111.2839,111.0865,111.1161,43936.0
2024-04-26 10:40:00,112.59,112.59,112.23,112.29,35431.0,111.1062,111.1062,110.751,110.8102,35431.0
2024-04-26 10:45:00,112.27,112.42,112.24,112.37,52213.0,110.7904,110.9385,110.7608,110.8891,52213.0
2024-04-26 10:50:00,112.36,112.46,112.18,112.35,39816.0,110.8793,110.9779,110.7016,110.8694,39816.0
2024-04-26 10:55:00,112.37,112.38,112.29,112.31,20950.0,110.8891,110.899,110.8102,110.8299,20950.0
2024-04-26 11:00:00,112.32,112.43,112.32,112.36,31541.0,110.8398,110.9483,110.8398,110.8793,31541.0
2024-04-26 11:05:00,112.38,112.4,112.28,112.29,32854.0,110.899,110.9187,110.8003,110.8102,32854.0
2024-04-26 11:10:00,112.31,112.33,112.18,112.3,19247.0,110.8299,110.8497,110.7016,110.8201,19247.0
2024-04-26 11:15:00,112.29,112.33,112.2,112.22,22167.0,110.8102,110.8497,110.7214,110.7411,22167.0
2024-04-26 11:20:00,112.25,112.26,112.1,112.15,21588.0,110.7707,110.7806,110.6227,110.672,21588.0
2024-04-26 11:25:00,112.15,112.21,112.12,112.15,18975.0,110.672,110.7312,110.6424,110.672,18975.0
2024-04-26 11:30:00,112.14,112.16,111.97,111.98,22146.0,110.6622,110.6819,110.4944,110.5043,22146.0
2024-04-26 11:35:00,111.99,112.17,111.98,112.14,27526.0,110.5141,110.6918,110.5043,110.6622,27526.0
2024-04-26 11:40:00,112.14,112.22,112.1,112.22,33363.0,110.6622,110.7411,110.6227,110.7411,33363.0
2024-04-26 11:45:00,112.22,112.48,112.21,112.48,48824.0,110.7411,110.9977,110.7312,110.9977,48824.0
2024-04-26 11:50:00,112.48,112.53,112.45,112.5,36618.0,110.9977,111.047,110.9681,111.0174,36618.0
2024-04-26 11:55:00,112.51,112.59,112.47,112.57,18360.0,111.0273,111.1062,110.9878,111.0865,18360.0
2024-04-26 12:00:00,112.57,112.62,112.52,112.53,14313.0,111.0865,111.1358,111.0372,111.047,14313.0
2024-04-26 12:05:00,112.52,112.6,112.46,112.59,17366.0,111.0372,111.1161,110.9779,111.1062,17366.0
2024-04-26 12:10:00,112.6,112.6,112.44,112.55,41053.0,111.1161,111.1161,110.9582,111.0668,41053.0
2024-04-26 12:15:00,112.54,112.54,112.46,112.48,19740.0,111.0569,111.0569,110.9779,110.9977,19740.0
2024-04-26 12:20:00,112.48,112.53,112.41,112.49,22176.0,110.9977,111.047,110.9286,111.0076,22176.0
2024-04-26 12:25:00,112.5,112.6,112.48,112.5,16033.0,111.0174,111.1161,110.9977,111.0174,16033.0
2024-04-26 12:30:00,112.52,112.55,112.47,112.5,17321.0,111.0372,111.0668,110.9878,111.0174,17321.0
2024-04-26 12:35:00,112.51,112.53,112.47,112.49,26129.0,111.0273,111.047,110.9878,111.0076,26129.0
2024-04-26 12:40:00,112.5,112.53,112.43,112.52,28751.0,111.0174,111.047,110.9483,111.0372,28751.0
2024-04-26 12:45:00,112.51,112.54,112.42,112.54,10801.0,111.0273,111.0569,110.9385,111.0569,10801.0
2024-04-26 12:50:00,112.54,112.64,112.54,112.62,14060.0,111.0569,111.1556,111.0569,111.1358,14060.0
2024-04-26 12:55:00,112.62,112.67,112.57,112.64,19776.0,111.1358,111.1852,111.0865,111.1556,19776.0
2024-04-26 13:00:00,112.64,112.69,112.57,112.58,17420.0,111.1556,111.2049,111.0865,111.0964,17420.0
2024-04-26 13:05:00,112.58,112.66,112.58,112.63,13629.0,111.0964,111.1753,111.0964,111.1457,13629.0
2024-04-26 13:10:00,112.64,112.69,112.6,112.62,18154.0,111.1556,111.2049,111.1161,111.1358,18154.0
2024-04-26 13:15:00,112.64,112.67,112.56,112.57,18142.0,111.1556,111.1852,111.0766,111.0865,18142.0
2024-04-26 13:20:00,112.57,112.67,112.55,112.63,21895.0,111.0865,111.1852,111.0668,111.1457,21895.0
2024-04-26 13:25:00,112.61,112.61,112.41,112.41,24455.0,111.126,111.126,110.9286,110.9286,24455.0
2024-04-26 13:30:00,112.42,112.44,112.34,112.41,28661.0,110.9385,110.9582,110.8595,110.9286,28661.0
2024-04-26 13:35:00,112.41,112.53,112.41,112.47,46944.0,110.9286,111.047,110.9286,110.9878,46944.0
2024-04-26 13:40:00,112.47,112.51,112.33,112.34,56439.0,110.9878,111.0273,110.8497,110.8595,56439.0
2024-04-26 13:45:00,112.35,112.41,112.32,112.38,41632.0,110.8694,110.9286,110.8398,110.899,41632.0
2024-04-26 13:50:00,112.4,112.44,112.36,112.42,14741.0,110.9187,110.9582,110.8793,110.9385,14741.0
2024-04-26 13:55:00,112.42,112.43,112.28,112.31,36441.0,110.9385,110.9483,110.8003,110.8299,36441.0
2024-04-26 14:00:00,112.31,112.33,112.17,112.26,40778.0,110.8299,110.8497,110.6918,110.7806,40778.0
2024-04-26 14:05:00,112.27,112.31,112.25,112.25,12629.0,110.7904,110.8299,110.7707,110.7707,12629.0
2024-04-26 14:10:00,112.25,112.25,112.18,112.19,26528.0,110.7707,110.7707,110.7016,110.7115,26528.0
2024-04-26 14:15:00,112.2,112.3,112.14,112.16,43534.0,110.7214,110.8201,110.6622,110.6819,43534.0
2024-04-26 14:20:00,112.15,112.19,112.12,112.18,19988.0,110.672,110.7115,110.6424,110.7016,19988.0
2024-04-26 14:25:00,112.16,112.2,112.13,112.19,31603.0,110.6819,110.7214,110.6523,110.7115,31603.0
2024-04-26 14:30:00,112.18,112.18,112.12,112.16,28106.0,110.7016,110.7016,110.6424,110.6819,28106.0
2024-04-26 14:35:00,112.18,112.2,112.08,112.18,58423.0,110.7016,110.7214,110.603,110.7016,58423.0
2024-04-26 14:40:00,112.18,112.27,112.11,112.11,69699.0,110.7016,110.7904,110.6326,110.6326,69699.0
2024-04-26 14:45:00,112.12,112.2,112.11,112.17,61426.0,110.6424,110.7214,110.6326,110.6918,61426.0
2024-04-26 14:50:00,112.17,112.3,112.14,112.29,29429.0,110.6918,110.8201,110.6622,110.8102,29429.0
2024-04-26 14:55:00,112.29,112.33,112.2,112.31,34650.0,110.8102,110.8497,110.7214,110.8299,34650.0
2024-04-26 15:00:00,112.3,112.37,112.27,112.35,33418.0,110.8201,110.8891,110.7904,110.8694,33418.0
2024-04-26 15:05:00,112.34,112.39,112.25,112.29,41080.0,110.8595,110.9089,110.7707,110.8102,41080.0
2024-04-26 15:10:00,112.28,112.33,112.26,112.28,27597.0,110.8003,110.8497,110.7806,110.8003,27597.0
2024-04-26 15:15:00,112.28,112.32,112.24,112.28,42853.0,110.8003,110.8398,110.7608,110.8003,42853.0
2024-04-26 15:20:00,112.29,112.42,112.28,112.42,24647.0,110.8102,110.9385,110.8003,110.9385,24647.0
2024-04-26 15:25:00,112.42,112.46,112.37,112.45,29539.0,110.9385,110.9779,110.8891,110.9681,29539.0
2024-04-26 15:30:00,112.44,112.52,112.39,112.51,59846.0,110.9582,111.0372,110.9089,111.0273,59846.0
2024-04-26 15:35:00,112.53,112.58,112.49,112.57,55778.0,111.047,111.0964,111.0076,111.0865,55778.0
2024-04-26 15:40:00,112.57,112.67,112.57,112.59,83759.0,111.0865,111.1852,111.0865,111.1062,83759.0
2024-04-26 15:45:00,112.57,112.66,112.45,112.46,91728.0,111.0865,111.1753,110.9681,110.9779,91728.0
2024-04-26 15:50:00,112.45,112.76,112.41,112.72,139055.0,110.9681,111.274,110.9286,111.2345,139055.0
2024-04-26 15:55:00,112.72,112.81,112.61,112.72,270395.0,111.2345,111.3233,111.126,111.2345,270395.0
2024-04-29 09:30:00,113.04,113.88,112.94,113.61,203637.0,111.5503,112.3792,111.4516,112.1128,203637.0
2024-04-29 09:35:00,113.64,113.64,113.07,113.14,57763.0,112.1424,112.1424,111.5799,111.649,57763.0
2024-04-29 09:40:00,113.16,113.23,112.96,113.23,52843.0,111.6687,111.7378,111.4714,111.7378,52843.0
2024-04-29 09:45:00,113.24,113.49,113.23,113.49,47611.0,111.7477,111.9944,111.7378,111.9944,47611.0
2024-04-29 09:50:00,113.47,113.51,113.36,113.4,33677.0,111.9746,112.0141,111.8661,111.9056,33677.0
2024-04-29 09:55:00,113.39,113.43,113.27,113.32,23014.0,111.8957,111.9352,111.7773,111.8266,23014.0
2024-04-29 10:00:00,113.29,113.32,113.19,113.28,26813.0,111.797,111.8266,111.6983,111.7871,26813.0
2024-04-29 10:05:00,113.27,113.34,113.11,113.11,28346.0,111.7773,111.8463,111.6194,111.6194,28346.0
2024-04-29 10:10:00,113.11,113.11,112.95,113.04,26704.0,111.6194,111.6194,111.4615,111.5503,26704.0
2024-04-29 10:15:00,113.06,113.09,112.8,112.82,34842.0,111.57,111.5996,111.3135,111.3332,34842.0
2024-04-29 10:20:00,112.83,112.92,112.67,112.71,54193.0,111.3431,111.4319,111.1852,111.2247,54193.0
2024-04-29 10:25:00,112.72,112.73,112.62,112.66,29423.0,111.2345,111.2444,111.1358,111.1753,29423.0
2024-04-29 10:30:00,112.64,112.68,112.49,112.63,40795.0,111.1556,111.195,111.0076,111.1457,40795.0
2024-04-29 10:35:00,112.63,112.66,112.56,112.63,31024.0,111.1457,111.1753,111.0766,111.1457,31024.0
2024-04-29 10:40:00,112.62,112.64,112.54,112.59,29729.0,111.1358,111.1556,111.0569,111.1062,29729.0
2024-04-29 10:45:00,112.6,112.85,112.55,112.69,69573.0,111.1161,111.3628,111.0668,111.2049,69573.0
2024-04-29 10:50:00,112.69,112.71,112.47,112.53,35348.0,111.2049,111.2247,110.9878,111.047,35348.0
2024-04-29 10:55:00,112.53,112.64,112.51,112.54,29155.0,111.047,111.1556,111.0273,111.0569,29155.0
2024-04-29 11:00:00,112.54,112.66,112.46,112.64,22637.0,111.0569,111.1753,110.9779,111.1556,22637.0
2024-04-29 11:05:00,112.61,112.73,112.58,112.72,14460.0,111.126,111.2444,111.0964,111.2345,14460.0
2024-04-29 11:10:00,112.71,112.78,112.66,112.78,35484.0,111.2247,111.2937,111.1753,111.2937,35484.0
2024-04-29 11:15:00,112.79,112.86,112.77,112.8,28148.0,111.3036,111.3727,111.2839,111.3135,28148.0
2024-04-29 11:20:00,112.8,112.84,112.76,112.82,18340.0,111.3135,111.3529,111.274,111.3332,18340.0
2024-04-29 11:25:00,112.82,112.85,112.76,112.77,22633.0,111.3332,111.3628,111.274,111.2839,22633.0
2024-04-29 11:30:00,112.77,112.8,112.64,112.68,22615.0,111.2839,111.3135,111.1556,111.195,22615.0
2024-04-29 11:35:00,112.69,112.84,112.65,112.84,26636.0,111.2049,111.3529,111.1654,111.3529,26636.0
2024-04-29 11:40:00,112.84,113.02,112.81,113.01,40348.0,111.3529,111.5306,111.3233,111.5207,40348.0
2024-04-29 11:45:00,113.01,113.01,112.87,112.93,24044.0,111.5207,111.5207,111.3825,111.4418,24044.0
2024-04-29 11:50:00,112.95,112.95,112.73,112.74,48578.0,111.4615,111.4615,111.2444,111.2543,48578.0
2024-04-29 11:55:00,112.75,112.83,112.72,112.78,72610.0,111.2641,111.3431,111.2345,111.2937,72610.0
2024-04-29 12:00:00,112.79,112.8,112.71,112.73,20191.0,111.3036,111.3135,111.2247,111.2444,20191.0
2024-04-29 12:05:00,112.75,112.81,112.71,112.71,11739.0,111.2641,111.3233,111.2247,111.2247,11739.0
2024-04-29 12:10:00,112.71,112.71,112.6,112.62,61529.0,111.2247,111.2247,111.1161,111.1358,61529.0
2024-04-29 12:15:00,112.62,112.71,112.59,112.69,24551.0,111.1358,111.2247,111.1062,111.2049,24551.0
2024-04-29 12:20:00,112.7,112.84,112.67,112.79,22201.0,111.2148,111.3529,111.1852,111.3036,22201.0
2024-04-29 12:25:00,112.78,112.79,112.67,112.73,16203.0,111.2937,111.3036,111.1852,111.2444,16203.0
2024-04-29 12:30:00,112.74,112.93,112.72,112.88,27805.0,111.2543,111.4418,111.2345,111.3924,27805.0
2024-04-29 12:35:00,112.9,112.9,112.72,112.72,16542.0,111.4121,111.4121,111.2345,111.2345,16542.0
2024-04-29 12:40:00,112.73,112.78,112.68,112.72,26902.0,111.2444,111.2937,111.195,111.2345,26902.0
2024-04-29 12:45:00,112.7,112.75,112.63,112.65,31057.0,111.2148,111.2641,111.1457,111.1654,31057.0
2024-04-29 12:50:00,112.63,112.66,112.52,112.52,16615.0,111.1457,111.1753,111.0372,111.0372,16615.0
2024-04-29 12:55:00,112.54,112.64,112.53,112.64,12561.0,111.0569,111.1556,111.047,111.1556,12561.0
2024-04-29 13:00:00,112.64,112.68,112.62,112.68,12613.0,111.1556,111.195,111.1358,111.195,12613.0
2024-04-29 13:05:00,112.68,112.68,112.59,112.65,16922.0,111.195,111.195,111.1062,111.1654,16922.0
2024-04-29 13:10:00,112.63,112.67,112.57,112.59,21962.0,111.1457,111.1852,111.0865,111.1062,21962.0
2024-04-29 13:15:00,112.59,112.63,112.56,112.58,9497.0,111.1062,111.1457,111.0766,111.0964,9497.0
2024-04-29 13:20:00,112.58,112.66,112.58,112.62,22676.0,111.0964,111.1753,111.0964,111.1358,22676.0
2024-04-29 13:25:00,112.61,112.66,112.59,112.6,14860.0,111.126,111.1753,111.1062,111.1161,14860.0
2024-04-29 13:30:00,112.62,112.67,112.55,112.63,17408.0,111.1358,111.1852,111.0668,111.1457,17408.0
2024-04-29 13:35:00,112.63,112.63,112.54,112.54,23483.0,111.1457,111.1457,111.0569,111.0569,23483.0
2024-04-29 13:40:00,112.55,112.56,112.45,112.51,35391.0,111.0668,111.0766,110.9681,111.0273,35391.0
2024-04-29 13:45:00,112.53,112.62,110.34,112.62,129078.0,111.047,111.1358,108.8859,111.1358,129078.0
2024-04-29 13:50:00,112.6,112.69,112.59,112.63,31829.0,111.1161,111.2049,111.1062,111.1457,31829.0
2024-04-29 13:55:00,112.62,112.69,112.6,112.62,16823.0,111.1358,111.2049,111.1161,111.1358,16823.0
2024-04-29 14:00:00,112.61,112.63,112.52,112.57,19494.0,111.126,111.1457,111.0372,111.0865,19494.0
2024-04-29 14:05:00,112.58,112.64,112.55,112.59,32021.0,111.0964,111.1556,111.0668,111.1062,32021.0
2024-04-29 14:10:00,112.61,112.61,112.5,112.53,20630.0,111.126,111.126,111.0174,111.047,20630.0
2024-04-29 14:15:00,112.51,112.54,112.45,112.47,20472.0,111.0273,111.0569,110.9681,110.9878,20472.0
2024-04-29 14:20:00,112.47,112.55,112.47,112.49,16918.0,110.9878,111.0668,110.9878,111.0076,16918.0
2024-04-29 14:25:00,112.49,112.57,112.47,112.52,32574.0,111.0076,111.0865,110.9878,111.0372,32574.0
2024-04-29 14:30:00,112.52,112.53,112.3,112.4,29083.0,111.0372,111.047,110.8201,110.9187,29083.0
2024-04-29 14:35:00,112.41,112.45,112.34,112.37,31360.0,110.9286,110.9681,110.8595,110.8891,31360.0
2024-04-29 14:40:00,112.37,112.45,112.37,112.44,29263.0,110.8891,110.9681,110.8891,110.9582,29263.0
2024-04-29 14:45:00,112.44,112.45,112.35,112.35,32441.0,110.9582,110.9681,110.8694,110.8694,32441.0
2024-04-29 14:50:00,112.35,112.46,112.34,112.4,37643.0,110.8694,110.9779,110.8595,110.9187,37643.0
2024-04-29 14:55:00,112.41,112.51,112.4,112.48,20777.0,110.9286,111.0273,110.9187,110.9977,20777.0
2024-04-29 15:00:00,112.47,112.47,111.99,112.11,49122.0,110.9878,110.9878,110.5141,110.6326,49122.0
2024-04-29 15:05:00,112.11,112.16,111.96,112.12,52286.0,110.6326,110.6819,110.4845,110.6424,52286.0
2024-04-29 15:10:00,112.13,112.16,112.09,112.11,54378.0,110.6523,110.6819,110.6128,110.6326,54378.0
2024-04-29 15:15:00,112.11,112.12,112.0,112.05,56655.0,110.6326,110.6424,110.524,110.5733,56655.0
2024-04-29 15:20:00,112.05,112.19,111.97,111.98,97441.0,110.5733,110.7115,110.4944,110.5043,97441.0
2024-04-29 15:25:00,111.98,112.0,111.87,111.96,61026.0,110.5043,110.524,110.3957,110.4845,61026.0
2024-04-29 15:30:00,111.98,112.07,111.98,112.06,75540.0,110.5043,110.5931,110.5043,110.5832,75540.0
2024-04-29 15:35:00,112.04,112.1,111.94,111.94,59742.0,110.5635,110.6227,110.4648,110.4648,59742.0
2024-04-29 15:40:00,111.95,112.01,111.91,111.99,47139.0,110.4747,110.5339,110.4352,110.5141,47139.0
2024-04-29 15:45:00,111.98,112.08,111.9,111.92,101571.0,110.5043,110.603,110.4253,110.4451,101571.0
2024-04-29 15:50:00,111.92,111.95,111.82,111.89,215916.0,110.4451,110.4747,110.3464,110.4155,215916.0
2024-04-29 15:55:00,111.89,112.09,111.81,112.06,473843.0,110.4155,110.6128,110.3365,110.5832,473843.0
2024-04-30 09:30:00,112.0,112.04,111.12,111.27,197720.0,110.524,110.5635,109.6556,109.8036,197720.0
2024-04-30 09:35:00,111.28,111.87,111.2,111.57,173871.0,109.8135,110.3957,109.7346,110.0997,173871.0
2024-04-30 09:40:00,111.57,111.87,111.46,111.8,139628.0,110.0997,110.3957,109.9911,110.3266,139628.0
2024-04-30 09:45:00,111.81,111.9,111.66,111.68,48188.0,110.3365,110.4253,110.1885,110.2082,48188.0
2024-04-30 09:50:00,111.66,111.7,111.4,111.4,53842.0,110.1885,110.228,109.9319,109.9319,53842.0
2024-04-30 09:55:00,111.43,111.61,111.37,111.58,118207.0,109.9615,110.1391,109.9023,110.1095,118207.0
2024-04-30 10:00:00,111.57,111.69,111.41,111.44,65954.0,110.0997,110.2181,109.9418,109.9714,65954.0
2024-04-30 10:05:00,111.48,111.59,111.44,111.46,24814.0,110.0109,110.1194,109.9714,109.9911,24814.0
2024-04-30 10:10:00,111.49,111.51,111.32,111.43,69542.0,110.0207,110.0405,109.853,109.9615,69542.0
2024-04-30 10:15:00,111.43,111.53,111.41,111.47,47192.0,109.9615,110.0602,109.9418,110.001,47192.0
2024-04-30 10:20:00,111.47,111.52,111.32,111.42,114330.0,110.001,110.0503,109.853,109.9517,114330.0
2024-04-30 10:25:00,111.42,111.43,111.17,111.19,139111.0,109.9517,109.9615,109.7049,109.7247,139111.0
2024-04-30 10:30:00,111.18,111.25,111.08,111.24,140636.0,109.7148,109.7839,109.6161,109.774,140636.0
2024-04-30 10:35:00,111.21,111.32,111.15,111.26,177809.0,109.7444,109.853,109.6852,109.7938,177809.0
2024-04-30 10:40:00,111.29,111.37,111.21,111.37,46197.0,109.8234,109.9023,109.7444,109.9023,46197.0
2024-04-30 10:45:00,111.35,111.46,111.31,111.42,58462.0,109.8826,109.9911,109.8431,109.9517,58462.0
2024-04-30 10:50:00,111.42,111.57,111.41,111.54,33767.0,109.9517,110.0997,109.9418,110.0701,33767.0
2024-04-30 10:55:00,111.52,111.6,111.46,111.58,23854.0,110.0503,110.1293,109.9911,110.1095,23854.0
2024-04-30 11:00:00,111.59,111.68,111.51,111.65,25173.0,110.1194,110.2082,110.0405,110.1786,25173.0
2024-04-30 11:05:00,111.64,111.83,111.58,111.59,63645.0,110.1688,110.3562,110.1095,110.1194,63645.0
2024-04-30 11:10:00,111.61,111.61,111.41,111.46,44136.0,110.1391,110.1391,109.9418,109.9911,44136.0
2024-04-30 11:15:00,111.44,111.54,111.42,111.43,34942.0,109.9714,110.0701,109.9517,109.9615,34942.0
2024-04-30 11:20:00,111.43,111.48,111.39,111.44,26253.0,109.9615,110.0109,109.922,109.9714,26253.0
2024-04-30 11:25:00,111.44,111.53,111.36,111.39,50462.0,109.9714,110.0602,109.8924,109.922,50462.0
2024-04-30 11:30:00,111.4,111.46,111.34,111.45,59565.0,109.9319,109.9911,109.8727,109.9813,59565.0
2024-04-30 11:35:00,111.45,111.55,111.44,111.45,48804.0,109.9813,110.0799,109.9714,109.9813,48804.0
2024-04-30 11:40:00,111.45,111.52,111.43,111.48,24427.0,109.9813,110.0503,109.9615,110.0109,24427.0
2024-04-30 11:45:00,111.47,111.5,111.36,111.38,26796.0,110.001,110.0306,109.8924,109.9122,26796.0
2024-04-30 11:50:00,111.39,111.47,111.35,111.41,25085.0,109.922,110.001,109.8826,109.9418,25085.0
2024-04-30 11:55:00,111.4,111.49,111.4,111.45,19159.0,109.9319,110.0207,109.9319,109.9813,19159.0
2024-04-30 12:00:00,111.45,111.47,111.35,111.36,27963.0,109.9813,110.001,109.8826,109.8924,27963.0
2024-04-30 12:05:00,111.37,111.4,111.3,111.37,20512.0,109.9023,109.9319,109.8332,109.9023,20512.0
2024-04-30 12:10:00,111.37,111.53,111.34,111.52,28252.0,109.9023,110.0602,109.8727,110.0503,28252.0
2024-04-30 12:15:00,111.52,111.55,111.44,111.47,28663.0,110.0503,110.0799,109.9714,110.001,28663.0
2024-04-30 12:20:00,111.48,111.59,111.47,111.56,15158.0,110.0109,110.1194,110.001,110.0898,15158.0
2024-04-30 12:25:00,111.56,111.63,111.56,111.57,26717.0,110.0898,110.1589,110.0898,110.0997,26717.0
2024-04-30 12:30:00,111.57,111.57,111.19,111.22,42337.0,110.0997,110.0997,109.7247,109.7543,42337.0
2024-04-30 12:35:00,111.21,111.36,111.2,111.29,26708.0,109.7444,109.8924,109.7346,109.8234,26708.0
2024-04-30 12:40:00,111.3,111.31,111.18,111.22,29676.0,109.8332,109.8431,109.7148,109.7543,29676.0
2024-04-30 12:45:00,111.19,111.27,111.16,111.22,25503.0,109.7247,109.8036,109.6951,109.7543,25503.0
2024-04-30 12:50:00,111.23,111.29,111.18,111.24,29867.0,109.7642,109.8234,109.7148,109.774,29867.0
2024-04-30 12:55:00,111.25,111.3,111.2,111.25,48855.0,109.7839,109.8332,109.7346,109.7839,48855.0
2024-04-30 13:00:00,111.26,111.42,111.2,111.28,22239.0,109.7938,109.9517,109.7346,109.8135,22239.0
2024-04-30 13:05:00,111.28,111.28,111.13,111.14,33307.0,109.8135,109.8135,109.6655,109.6753,33307.0
2024-04-30 13:10:00,111.13,111.28,111.13,111.28,15562.0,109.6655,109.8135,109.6655,109.8135,15562.0
2024-04-30 13:15:00,111.28,111.32,111.16,111.25,25241.0,109.8135,109.853,109.6951,109.7839,25241.0
2024-04-30 13:20:00,111.25,111.34,111.25,111.31,19038.0,109.7839,109.8727,109.7839,109.8431,19038.0
2024-04-30 13:25:00,111.31,111.34,111.17,111.17,32418.0,109.8431,109.8727,109.7049,109.7049,32418.0
2024-04-30 13:30:00,111.16,111.24,111.14,111.24,20900.0,109.6951,109.774,109.6753,109.774,20900.0
2024-04-30 13:35:00,111.22,111.32,111.2,111.27,26849.0,109.7543,109.853,109.7346,109.8036,26849.0
2024-04-30 13:40:00,111.28,111.35,111.23,111.31,26460.0,109.8135,109.8826,109.7642,109.8431,26460.0
2024-04-30 13:45:00,111.3,111.36,111.21,111.29,57863.0,109.8332,109.8924,109.7444,109.8234,57863.0
2024-04-30 13:50:00,111.29,111.32,111.24,111.3,27339.0,109.8234,109.853,109.774,109.8332,27339.0
2024-04-30 13:55:00,111.3,111.34,111.25,111.29,28073.0,109.8332,109.8727,109.7839,109.8234,28073.0
2024-04-30 14:00:00,111.29,111.43,111.27,111.43,19455.0,109.8234,109.9615,109.8036,109.9615,19455.0
2024-04-30 14:05:00,111.44,111.44,111.28,111.29,55433.0,109.9714,109.9714,109.8135,109.8234,55433.0
2024-04-30 14:10:00,111.31,111.33,111.24,111.28,29368.0,109.8431,109.8628,109.774,109.8135,29368.0
2024-04-30 14:15:00,111.28,111.38,111.27,111.36,30700.0,109.8135,109.9122,109.8036,109.8924,30700.0
2024-04-30 14:20:00,111.37,111.45,111.33,111.39,37263.0,109.9023,109.9813,109.8628,109.922,37263.0
2024-04-30 14:25:00,111.38,111.4,111.29,111.32,24689.0,109.9122,109.9319,109.8234,109.853,24689.0
2024-04-30 14:30:00,111.32,111.42,111.29,111.41,38290.0,109.853,109.9517,109.8234,109.9418,38290.0
2024-04-30 14:35:00,111.41,111.49,111.4,111.42,14993.0,109.9418,110.0207,109.9319,109.9517,14993.0
2024-04-30 14:40:00,111.41,111.44,111.38,111.4,18481.0,109.9418,109.9714,109.9122,109.9319,18481.0
2024-04-30 14:45:00,111.4,111.42,111.19,111.2,54001.0,109.9319,109.9517,109.7247,109.7346,54001.0
2024-04-30 14:50:00,111.2,111.2,111.02,111.03,50880.0,109.7346,109.7346,109.5569,109.5668,50880.0
2024-04-30 14:55:00,111.02,111.04,110.96,111.0,38123.0,109.5569,109.5767,109.4977,109.5372,38123.0
2024-04-30 15:00:00,110.98,111.03,110.96,111.01,56179.0,109.5174,109.5668,109.4977,109.5471,56179.0
2024-04-30 15:05:00,111.01,111.02,110.89,110.98,48981.0,109.5471,109.5569,109.4286,109.5174,48981.0
2024-04-30 15:10:00,110.97,111.09,110.97,111.07,40911.0,109.5076,109.626,109.5076,109.6063,40911.0
2024-04-30 15:15:00,111.06,111.07,110.89,110.92,99610.0,109.5964,109.6063,109.4286,109.4582,99610.0
2024-04-30 15:20:00,110.94,110.99,110.8,110.83,118313.0,109.478,109.5273,109.3398,109.3694,118313.0
2024-04-30 15:25:00,110.83,110.98,110.8,110.97,104811.0,109.3694,109.5174,109.3398,109.5076,104811.0
2024-04-30 15:30:00,110.97,111.09,110.91,111.06,65476.0,109.5076,109.626,109.4484,109.5964,65476.0
2024-04-30 15:35:00,111.07,111.22,111.07,111.14,60055.0,109.6063,109.7543,109.6063,109.6753,60055.0
2024-04-30 15:40:00,111.13,111.27,111.13,111.24,67761.0,109.6655,109.8036,109.6655,109.774,67761.0
2024-04-30 15:45:00,111.24,111.53,111.16,111.48,114784.0,109.774,110.0602,109.6951,110.0109,114784.0
2024-04-30 15:50:00,111.48,111.49,111.25,111.32,158345.0,110.0109,110.0207,109.7839,109.853,158345.0
2024-04-30 15:55:00,111.32,111.38,111.02,111.08,351396.0,109.853,109.9122,109.5569,109.6161,351396.0
2024-05-01 09:30:00,111.29,111.61,111.13,111.45,128542.0,109.8234,110.1391,109.6655,109.9813,128542.0
2024-05-01 09:35:00,111.42,111.47,111.22,111.29,70840.0,109.9517,110.001,109.7543,109.8234,70840.0
2024-05-01 09:40:00,111.26,111.27,111.03,111.17,35287.0,109.7938,109.8036,109.5668,109.7049,35287.0
2024-05-01 09:45:00,111.16,111.25,111.06,111.2,41400.0,109.6951,109.7839,109.5964,109.7346,41400.0
2024-05-01 09:50:00,111.2,111.26,110.97,111.0,29519.0,109.7346,109.7938,109.5076,109.5372,29519.0
2024-05-01 09:55:00,111.02,111.07,110.87,110.9,46235.0,109.5569,109.6063,109.4089,109.4385,46235.0
2024-05-01 10:00:00,110.87,111.07,110.75,110.77,51464.0,109.4089,109.6063,109.2905,109.3102,51464.0
2024-05-01 10:05:00,110.79,110.9,110.68,110.76,33841.0,109.33,109.4385,109.2214,109.3003,33841.0
2024-05-01 10:10:00,110.76,110.85,110.71,110.82,23606.0,109.3003,109.3892,109.251,109.3596,23606.0
2024-05-01 10:15:00,110.83,110.88,110.78,110.79,26310.0,109.3694,109.4188,109.3201,109.33,26310.0
2024-05-01 10:20:00,110.81,110.82,110.66,110.7,30321.0,109.3497,109.3596,109.2017,109.2411,30321.0
2024-05-01 10:25:00,110.73,110.78,110.65,110.69,27966.0,109.2707,109.3201,109.1918,109.2313,27966.0
2024-05-01 10:30:00,110.7,110.72,110.56,110.7,62973.0,109.2411,109.2609,109.103,109.2411,62973.0
2024-05-01 10:35:00,110.7,110.71,110.56,110.62,30629.0,109.2411,109.251,109.103,109.1622,30629.0
2024-05-01 10:40:00,110.6,110.6,110.49,110.55,57631.0,109.1425,109.1425,109.0339,109.0931,57631.0
2024-05-01 10:45:00,110.54,110.59,110.5,110.54,45489.0,109.0832,109.1326,109.0438,109.0832,45489.0
2024-05-01 10:50:00,110.56,110.63,110.52,110.57,26430.0,109.103,109.1721,109.0635,109.1129,26430.0
2024-05-01 10:55:00,110.57,110.68,110.55,110.62,17089.0,109.1129,109.2214,109.0931,109.1622,17089.0
2024-05-01 11:00:00,110.64,110.64,110.55,110.64,17568.0,109.1819,109.1819,109.0931,109.1819,17568.0
2024-05-01 11:05:00,110.66,110.66,110.56,110.57,16446.0,109.2017,109.2017,109.103,109.1129,16446.0
2024-05-01 11:10:00,110.58,110.7,110.56,110.7,24304.0,109.1227,109.2411,109.103,109.2411,24304.0
2024-05-01 11:15:00,110.69,110.79,110.66,110.69,35663.0,109.2313,109.33,109.2017,109.2313,35663.0
2024-05-01 11:20:00,110.7,110.77,110.65,110.75,24837.0,109.2411,109.3102,109.1918,109.2905,24837.0
2024-05-01 11:25:00,110.76,110.91,110.75,110.83,24437.0,109.3003,109.4484,109.2905,109.3694,24437.0
2024-05-01 11:30:00,110.83,110.87,110.78,110.85,18794.0,109.3694,109.4089,109.3201,109.3892,18794.0
2024-05-01 11:35:00,110.85,110.89,110.81,110.88,28600.0,109.3892,109.4286,109.3497,109.4188,28600.0
2024-05-01 11:40:00,110.87,111.05,110.86,110.99,42243.0,109.4089,109.5865,109.399,109.5273,42243.0
2024-05-01 11:45:00,111.0,111.01,110.83,110.83,27279.0,109.5372,109.5471,109.3694,109.3694,27279.0
2024-05-01 11:50:00,110.84,110.89,110.77,110.81,25380.0,109.3793,109.4286,109.3102,109.3497,25380.0
2024-05-01 11:55:00,110.8,110.92,110.78,110.92,21728.0,109.3398,109.4582,109.3201,109.4582,21728.0
2024-05-01 12:00:00,110.92,110.97,110.83,110.97,21226.0,109.4582,109.5076,109.3694,109.5076,21226.0
2024-05-01 12:05:00,110.98,111.01,110.92,110.94,17944.0,109.5174,109.5471,109.4582,109.478,17944.0
2024-05-01 12:10:00,110.95,111.03,110.92,110.94,24897.0,109.4878,109.5668,109.4582,109.478,24897.0
2024-05-01 12:15:00,110.93,110.97,110.89,110.9,20734.0,109.4681,109.5076,109.4286,109.4385,20734.0
2024-05-01 12:20:00,110.91,110.94,110.86,110.9,21080.0,109.4484,109.478,109.399,109.4385,21080.0
2024-05-01 12:25:00,110.91,110.96,110.89,110.93,20528.0,109.4484,109.4977,109.4286,109.4681,20528.0
2024-05-01 12:30:00,110.94,110.95,110.83,110.83,28571.0,109.478,109.4878,109.3694,109.3694,28571.0
2024-05-01 12:35:00,110.83,110.92,110.82,110.84,26729.0,109.3694,109.4582,109.3596,109.3793,26729.0
2024-05-01 12:40:00,110.84,110.86,110.79,110.81,12963.0,109.3793,109.399,109.33,109.3497,12963.0
2024-05-01 12:45:00,110.81,110.88,110.8,110.84,18762.0,109.3497,109.4188,109.3398,109.3793,18762.0
2024-05-01 12:50:00,110.85,110.85,110.73,110.73,17418.0,109.3892,109.3892,109.2707,109.2707,17418.0
2024-05-01 12:55:00,110.74,110.79,110.73,110.76,21119.0,109.2806,109.33,109.2707,109.3003,21119.0
2024-05-01 13:00:00,110.76,110.8,110.73,110.77,19869.0,109.3003,109.3398,109.2707,109.3102,19869.0
2024-05-01 13:05:00,110.77,110.77,110.72,110.74,15493.0,109.3102,109.3102,109.2609,109.2806,15493.0
2024-05-01 13:10:00,110.76,110.77,110.69,110.7,10534.0,109.3003,109.3102,109.2313,109.2411,10534.0
2024-05-01 13:15:00,110.71,110.74,110.67,110.69,19241.0,109.251,109.2806,109.2115,109.2313,19241.0
2024-05-01 13:20:00,110.7,110.81,110.66,110.78,27252.0,109.2411,109.3497,109.2017,109.3201,27252.0
2024-05-01 13:25:00,110.78,110.8,110.74,110.74,21234.0,109.3201,109.3398,109.2806,109.2806,21234.0
2024-05-01 13:30:00,110.75,110.8,110.72,110.78,23900.0,109.2905,109.3398,109.2609,109.3201,23900.0
2024-05-01 13:35:00,110.79,110.91,110.76,110.85,27042.0,109.33,109.4484,109.3003,109.3892,27042.0
2024-05-01 13:40:00,110.86,110.86,110.76,110.77,26733.0,109.399,109.399,109.3003,109.3102,26733.0
2024-05-01 13:45:00,110.78,110.78,110.72,110.75,23058.0,109.3201,109.3201,109.2609,109.2905,23058.0
2024-05-01 13:50:00,110.75,110.8,110.7,110.79,17931.0,109.2905,109.3398,109.2411,109.33,17931.0
2024-05-01 13:55:00,110.79,110.79,110.73,110.77,12338.0,109.33,109.33,109.2707,109.3102,12338.0
2024-05-01 14:00:00,110.8,111.03,110.76,111.03,27163.0,109.3398,109.5668,109.3003,109.5668,27163.0
2024-05-01 14:05:00,111.01,111.05,110.79,110.81,17448.0,109.5471,109.5865,109.33,109.3497,17448.0
2024-05-01 14:10:00,110.83,110.89,110.7,110.86,21735.0,109.3694,109.4286,109.2411,109.399,21735.0
2024-05-01 14:15:00,110.85,110.91,110.77,110.8,16278.0,109.3892,109.4484,109.3102,109.3398,16278.0
2024-05-01 14:20:00,110.77,110.86,110.74,110.81,20343.0,109.3102,109.399,109.2806,109.3497,20343.0
2024-05-01 14:25:00,110.81,111.07,110.8,111.03,54859.0,109.3497,109.6063,109.3398,109.5668,54859.0
2024-05-01 14:30:00,111.07,111.21,110.6,111.18,178435.0,109.6063,109.7444,109.1425,109.7148,178435.0
2024-05-01 14:35:00,111.14,111.34,110.79,111.29,36145.0,109.6753,109.8727,109.33,109.8234,36145.0
2024-05-01 14:40:00,111.26,111.73,111.17,111.73,54777.0,109.7938,110.2576,109.7049,110.2576,54777.0
2024-05-01 14:45:00,111.74,111.8,111.43,111.75,137380.0,110.2674,110.3266,109.9615,110.2773,137380.0
2024-05-01 14:50:00,111.78,111.92,111.73,111.81,49852.0,110.3069,110.4451,110.2576,110.3365,49852.0
2024-05-01 14:55:00,111.78,111.83,111.6,111.73,51762.0,110.3069,110.3562,110.1293,110.2576,51762.0
2024-05-01 15:00:00,111.75,111.99,111.6,111.6,52394.0,110.2773,110.5141,110.1293,110.1293,52394.0
2024-05-01 15:05:00,111.6,111.77,111.57,111.67,33990.0,110.1293,110.297,110.0997,110.1984,33990.0
2024-05-01 15:10:00,111.67,111.72,111.52,111.62,28507.0,110.1984,110.2477,110.0503,110.149,28507.0
2024-05-01 15:15:00,111.63,111.71,111.43,111.46,68465.0,110.1589,110.2378,109.9615,109.9911,68465.0
2024-05-01 15:20:00,111.43,111.64,111.3,111.6,115694.0,109.9615,110.1688,109.8332,110.1293,115694.0
2024-05-01 15:25:00,111.61,111.71,111.37,111.4,51104.0,110.1391,110.2378,109.9023,109.9319,51104.0
2024-05-01 15:30:00,111.4,111.41,111.02,111.08,61603.0,109.9319,109.9418,109.5569,109.6161,61603.0
2024-05-01 15:35:00,111.06,111.08,110.66,110.77,63728.0,109.5964,109.6161,109.2017,109.3102,63728.0
2024-05-01 15:40:00,110.74,110.96,110.58,110.68,49908.0,109.2806,109.4977,109.1227,109.2214,49908.0
2024-05-01 15:45:00,110.67,110.76,110.48,110.66,93071.0,109.2115,109.3003,109.024,109.2017,93071.0
2024-05-01 15:50:00,110.62,110.62,110.21,110.22,144580.0,109.1622,109.1622,108.7576,108.7675,144580.0
2024-05-01 15:55:00,110.24,110.67,110.22,110.44,552467.0,108.7872,109.2115,108.7675,108.9846,552467.0
2024-05-02 09:30:00,111.43,112.13,111.2,112.05,432302.0,109.9615,110.6523,109.7346,110.5733,432302.0
2024-05-02 09:35:00,112.0,112.09,111.53,111.75,161763.0,110.524,110.6128,110.0602,110.2773,161763.0
2024-05-02 09:40:00,111.75,111.75,110.74,110.8,310364.0,110.2773,110.2773,109.2806,109.3398,310364.0
2024-05-02 09:45:00,110.8,110.97,110.56,110.68,131436.0,109.3398,109.5076,109.103,109.2214,131436.0
2024-05-02 09:50:00,110.68,111.05,110.67,111.01,73209.0,109.2214,109.5865,109.2115,109.5471,73209.0
2024-05-02 09:55:00,111.06,111.08,110.94,111.05,56520.0,109.5964,109.6161,109.478,109.5865,56520.0
2024-05-02 10:00:00,111.07,111.08,110.74,110.97,75649.0,109.6063,109.6161,109.2806,109.5076,75649.0
2024-05-02 10:05:00,111.0,111.1,110.67,110.72,48227.0,109.5372,109.6359,109.2115,109.2609,48227.0
2024-05-02 10:10:00,110.69,111.17,110.67,111.06,35278.0,109.2313,109.7049,109.2115,109.5964,35278.0
2024-05-02 10:15:00,111.07,111.2,110.93,111.03,43420.0,109.6063,109.7346,109.4681,109.5668,43420.0
2024-05-02 10:20:00,111.03,111.23,111.0,111.23,53050.0,109.5668,109.7642,109.5372,109.7642,53050.0
2024-05-02 10:25:00,111.23,111.25,111.09,111.24,42648.0,109.7642,109.7839,109.626,109.774,42648.0
2024-05-02 10:30:00,111.22,111.25,111.06,111.09,38954.0,109.7543,109.7839,109.5964,109.626,38954.0
2024-05-02 10:35:00,111.11,111.16,110.95,111.01,65286.0,109.6457,109.6951,109.4878,109.5471,65286.0
2024-05-02 10:40:00,111.0,111.08,110.84,110.93,54717.0,109.5372,109.6161,109.3793,109.4681,54717.0
2024-05-02 10:45:00,110.94,111.18,110.83,111.13,49868.0,109.478,109.7148,109.3694,109.6655,49868.0
2024-05-02 10:50:00,111.13,111.29,111.08,111.28,45650.0,109.6655,109.8234,109.6161,109.8135,45650.0
2024-05-02 10:55:00,111.29,111.6,111.26,111.56,41719.0,109.8234,110.1293,109.7938,110.0898,41719.0
2024-05-02 11:00:00,111.56,111.76,111.52,111.56,97512.0,110.0898,110.2872,110.0503,110.0898,97512.0
2024-05-02 11:05:00,111.55,111.8,111.54,111.75,39399.0,110.0799,110.3266,110.0701,110.2773,39399.0
2024-05-02 11:10:00,111.77,111.82,111.73,111.77,54377.0,110.297,110.3464,110.2576,110.297,54377.0
2024-05-02 11:15:00,111.76,111.8,111.64,111.69,39753.0,110.2872,110.3266,110.1688,110.2181,39753.0
2024-05-02 11:20:00,111.7,111.74,111.57,111.57,20805.0,110.228,110.2674,110.0997,110.0997,20805.0
2024-05-02 11:25:00,111.58,111.6,111.37,111.39,32391.0,110.1095,110.1293,109.9023,109.922,32391.0
2024-05-02 11:30:00,111.39,111.4,111.16,111.23,36789.0,109.922,109.9319,109.6951,109.7642,36789.0
2024-05-02 11:35:00,111.24,111.33,111.19,111.24,30800.0,109.774,109.8628,109.7247,109.774,30800.0
2024-05-02 11:40:00,111.25,111.39,111.24,111.33,34865.0,109.7839,109.922,109.774,109.8628,34865.0
2024-05-02 11:45:00,111.34,111.53,111.27,111.52,71346.0,109.8727,110.0602,109.8036,110.0503,71346.0
2024-05-02 11:50:00,111.53,111.63,111.5,111.62,19813.0,110.0602,110.1589,110.0306,110.149,19813.0
2024-05-02 11:55:00,111.63,111.63,111.47,111.48,27888.0,110.1589,110.1589,110.001,110.0109,27888.0
2024-05-02 12:00:00,111.49,111.57,111.47,111.57,32755.0,110.0207,110.0997,110.001,110.0997,32755.0
2024-05-02 12:05:00,111.56,111.65,111.54,111.57,19642.0,110.0898,110.1786,110.0701,110.0997,19642.0
2024-05-02 12:10:00,111.57,111.63,111.52,111.53,27730.0,110.0997,110.1589,110.0503,110.0602,27730.0
2024-05-02 12:15:00,111.53,111.6,111.46,111.57,39827.0,110.0602,110.1293,109.9911,110.0997,39827.0
2024-05-02 12:20:00,111.57,111.7,111.52,111.7,24505.0,110.0997,110.228,110.0503,110.228,24505.0
2024-05-02 12:25:00,111.68,111.71,111.6,111.68,19668.0,110.2082,110.2378,110.1293,110.2082,19668.0
2024-05-02 12:30:00,111.67,111.67,111.52,111.57,17887.0,110.1984,110.1984,110.0503,110.0997,17887.0
2024-05-02 12:35:00,111.56,111.77,111.46,111.74,49299.0,110.0898,110.297,109.9911,110.2674,49299.0
2024-05-02 12:40:00,111.74,111.78,111.7,111.75,21558.0,110.2674,110.3069,110.228,110.2773,21558.0
2024-05-02 12:45:00,111.74,111.85,111.73,111.82,33110.0,110.2674,110.376,110.2576,110.3464,33110.0
2024-05-02 12:50:00,111.83,111.87,111.8,111.81,17916.0,110.3562,110.3957,110.3266,110.3365,17916.0
2024-05-02 12:55:00,111.81,111.85,111.76,111.83,13089.0,110.3365,110.376,110.2872,110.3562,13089.0
2024-05-02 13:00:00,111.83,111.89,111.82,111.82,19572.0,110.3562,110.4155,110.3464,110.3464,19572.0
2024-05-02 13:05:00,111.81,111.93,111.8,111.92,26639.0,110.3365,110.4549,110.3266,110.4451,26639.0
2024-05-02 13:10:00,111.92,112.0,111.85,111.93,46512.0,110.4451,110.524,110.376,110.4549,46512.0
2024-05-02 13:15:00,111.93,111.98,111.9,111.91,20345.0,110.4549,110.5043,110.4253,110.4352,20345.0
2024-05-02 13:20:00,111.92,111.96,111.89,111.95,31348.0,110.4451,110.4845,110.4155,110.4747,31348.0
2024-05-02 13:25:00,111.95,112.29,111.91,112.26,30989.0,110.4747,110.8102,110.4352,110.7806,30989.0
2024-05-02 13:30:00,112.26,112.27,112.14,112.23,28181.0,110.7806,110.7904,110.6622,110.751,28181.0
2024-05-02 13:35:00,112.23,112.36,112.18,112.26,51878.0,110.751,110.8793,110.7016,110.7806,51878.0
2024-05-02 13:40:00,112.28,112.46,112.27,112.45,31521.0,110.8003,110.9779,110.7904,110.9681,31521.0
2024-05-02 13:45:00,112.48,112.52,112.38,112.49,42962.0,110.9977,111.0372,110.899,111.0076,42962.0
2024-05-02 13:50:00,112.48,112.52,112.38,112.41,27802.0,110.9977,111.0372,110.899,110.9286,27802.0
2024-05-02 13:55:00,112.42,112.52,112.42,112.52,25087.0,110.9385,111.0372,110.9385,111.0372,25087.0
2024-05-02 14:00:00,112.52,112.57,112.46,112.57,23303.0,111.0372,111.0865,110.9779,111.0865,23303.0
2024-05-02 14:05:00,112.56,112.8,112.54,112.7,88387.0,111.0766,111.3135,111.0569,111.2148,88387.0
2024-05-02 14:10:00,112.69,112.73,112.57,112.58,34910.0,111.2049,111.2444,111.0865,111.0964,34910.0
2024-05-02 14:15:00,112.57,112.62,112.47,112.57,37453.0,111.0865,111.1358,110.9878,111.0865,37453.0
2024-05-02 14:20:00,112.56,112.59,112.52,112.54,25090.0,111.0766,111.1062,111.0372,111.0569,25090.0
2024-05-02 14:25:00,112.55,112.57,112.51,112.56,20315.0,111.0668,111.0865,111.0273,111.0766,20315.0
2024-05-02 14:30:00,112.55,112.68,112.5,112.67,29466.0,111.0668,111.195,111.0174,111.1852,29466.0
2024-05-02 14:35:00,112.69,112.73,112.63,112.66,23157.0,111.2049,111.2444,111.1457,111.1753,23157.0
2024-05-02 14:40:00,112.67,112.76,112.64,112.73,24774.0,111.1852,111.274,111.1556,111.2444,24774.0
2024-05-02 14:45:00,112.72,112.85,112.7,112.82,25918.0,111.2345,111.3628,111.2148,111.3332,25918.0
2024-05-02 14:50:00,112.82,112.85,112.72,112.76,40161.0,111.3332,111.3628,111.2345,111.274,40161.0
2024-05-02 14:55:00,112.78,112.84,112.74,112.77,30595.0,111.2937,111.3529,111.2543,111.2839,30595.0
2024-05-02 15:00:00,112.76,112.76,112.53,112.61,35786.0,111.274,111.274,111.047,111.126,35786.0
2024-05-02 15:05:00,112.6,112.8,112.6,112.79,79672.0,111.1161,111.3135,111.1161,111.3036,79672.0
2024-05-02 15:10:00,112.79,112.87,112.62,112.63,44942.0,111.3036,111.3825,111.1358,111.1457,44942.0
2024-05-02 15:15:00,112.63,112.68,112.55,112.59,30521.0,111.1457,111.195,111.0668,111.1062,30521.0
2024-05-02 15:20:00,112.6,112.63,112.53,112.62,72057.0,111.1161,111.1457,111.047,111.1358,72057.0
2024-05-02 15:25:00,112.63,112.63,112.52,112.54,35929.0,111.1457,111.1457,111.0372,111.0569,35929.0
2024-05-02 15:30:00,112.54,112.59,112.45,112.5,67519.0,111.0569,111.1062,110.9681,111.0174,67519.0
2024-05-02 15:35:00,112.49,112.58,112.4,112.53,63853.0,111.0076,111.0964,110.9187,111.047,63853.0
2024-05-02 15:40:00,112.54,112.56,112.42,112.51,64773.0,111.0569,111.0766,110.9385,111.0273,64773.0
2024-05-02 15:45:00,112.51,112.61,112.46,112.5,117477.0,111.0273,111.126,110.9779,111.0174,117477.0
2024-05-02 15:50:00,112.5,112.6,112.47,112.56,151763.0,111.0174,111.1161,110.9878,111.0766,151763.0
2024-05-02 15:55:00,112.56,112.64,112.47,112.63,376282.0,111.0766,111.1556,110.9878,111.1457,376282.0
2024-05-03 09:30:00,113.54,113.7,113.23,113.26,169212.0,112.0437,112.2016,111.7378,111.7674,169212.0
2024-05-03 09:35:00,113.26,113.85,113.24,113.75,105205.0,111.7674,112.3496,111.7477,112.2509,105205.0
2024-05-03 09:40:00,113.72,114.11,113.66,114.07,103186.0,112.2213,112.6062,112.1621,112.5667,103186.0
2024-05-03 09:45:00,114.06,114.1,113.91,113.95,110920.0,112.5569,112.5963,112.4088,112.4483,110920.0
2024-05-03 09:50:00,113.95,113.96,113.66,113.8,63674.0,112.4483,112.4582,112.1621,112.3003,63674.0
2024-05-03 09:55:00,113.79,113.91,113.61,113.65,56690.0,112.2904,112.4088,112.1128,112.1523,56690.0
2024-05-03 10:00:00,113.67,113.85,112.96,112.97,99754.0,112.172,112.3496,111.4714,111.4812,99754.0
2024-05-03 10:05:00,112.97,113.31,112.94,113.28,63667.0,111.4812,111.8167,111.4516,111.7871,63667.0
2024-05-03 10:10:00,113.3,113.34,113.0,113.18,42079.0,111.8069,111.8463,111.5108,111.6885,42079.0
2024-05-03 10:15:00,113.19,113.24,113.08,113.15,104118.0,111.6983,111.7477,111.5898,111.6589,104118.0
2024-05-03 10:20:00,113.16,113.25,113.03,113.24,33450.0,111.6687,111.7575,111.5404,111.7477,33450.0
2024-05-03 10:25:00,113.22,113.53,113.09,113.44,55498.0,111.7279,112.0338,111.5996,111.945,55498.0
2024-05-03 10:30:00,113.43,113.52,113.16,113.23,75345.0,111.9352,112.024,111.6687,111.7378,75345.0
2024-05-03 10:35:00,113.21,113.31,113.11,113.24,82276.0,111.7181,111.8167,111.6194,111.7477,82276.0
2024-05-03 10:40:00,113.23,113.26,113.01,113.14,48873.0,111.7378,111.7674,111.5207,111.649,48873.0
2024-05-03 10:45:00,113.14,113.17,112.94,113.01,58314.0,111.649,111.6786,111.4516,111.5207,58314.0
2024-05-03 10:50:00,113.0,113.0,112.87,112.99,34566.0,111.5108,111.5108,111.3825,111.501,34566.0
2024-05-03 10:55:00,113.01,113.12,112.96,112.99,50380.0,111.5207,111.6292,111.4714,111.501,50380.0
2024-05-03 11:00:00,112.99,113.07,112.95,112.98,55626.0,111.501,111.5799,111.4615,111.4911,55626.0
2024-05-03 11:05:00,112.95,113.13,112.81,112.85,63683.0,111.4615,111.6391,111.3233,111.3628,63683.0
2024-05-03 11:10:00,112.83,113.04,112.79,112.98,55169.0,111.3431,111.5503,111.3036,111.4911,55169.0
2024-05-03 11:15:00,112.97,113.09,112.94,113.06,40111.0,111.4812,111.5996,111.4516,111.57,40111.0
2024-05-03 11:20:00,113.06,113.12,112.99,113.08,49146.0,111.57,111.6292,111.501,111.5898,49146.0
2024-05-03 11:25:00,113.11,113.13,112.98,113.01,49931.0,111.6194,111.6391,111.4911,111.5207,49931.0
2024-05-03 11:30:00,113.02,113.24,112.99,113.18,63713.0,111.5306,111.7477,111.501,111.6885,63713.0
2024-05-03 11:35:00,113.19,113.37,113.12,113.3,93182.0,111.6983,111.876,111.6292,111.8069,93182.0
2024-05-03 11:40:00,113.3,113.32,113.08,113.08,63487.0,111.8069,111.8266,111.5898,111.5898,63487.0
2024-05-03 11:45:00,113.09,113.19,113.05,113.11,38396.0,111.5996,111.6983,111.5602,111.6194,38396.0
2024-05-03 11:50:00,113.11,113.29,113.11,113.22,43677.0,111.6194,111.797,111.6194,111.7279,43677.0
2024-05-03 11:55:00,113.22,113.3,113.22,113.22,40134.0,111.7279,111.8069,111.7279,111.7279,40134.0
2024-05-03 12:00:00,113.23,113.43,113.23,113.34,45719.0,111.7378,111.9352,111.7378,111.8463,45719.0
2024-05-03 12:05:00,113.33,113.39,113.31,113.38,43602.0,111.8365,111.8957,111.8167,111.8858,43602.0
2024-05-03 12:10:00,113.38,113.43,113.27,113.32,39731.0,111.8858,111.9352,111.7773,111.8266,39731.0
2024-05-03 12:15:00,113.31,113.35,113.17,113.28,66440.0,111.8167,111.8562,111.6786,111.7871,66440.0
2024-05-03 12:20:00,113.3,113.52,113.3,113.49,66124.0,111.8069,112.024,111.8069,111.9944,66124.0
2024-05-03 12:25:00,113.49,113.62,113.49,113.58,69590.0,111.9944,112.1227,111.9944,112.0832,69590.0
2024-05-03 12:30:00,113.57,113.6,113.45,113.49,51873.0,112.0733,112.1029,111.9549,111.9944,51873.0
2024-05-03 12:35:00,113.5,113.59,113.43,113.57,41074.0,112.0042,112.0931,111.9352,112.0733,41074.0
2024-05-03 12:40:00,113.57,113.58,113.47,113.5,41049.0,112.0733,112.0832,111.9746,112.0042,41049.0
2024-05-03 12:45:00,113.5,113.63,113.47,113.6,54470.0,112.0042,112.1325,111.9746,112.1029,54470.0
2024-05-03 12:50:00,113.6,113.66,113.46,113.46,47931.0,112.1029,112.1621,111.9648,111.9648,47931.0
2024-05-03 12:55:00,113.46,113.51,113.4,113.44,48437.0,111.9648,112.0141,111.9056,111.945,48437.0
2024-05-03 13:00:00,113.44,113.52,113.43,113.49,41770.0,111.945,112.024,111.9352,111.9944,41770.0
2024-05-03 13:05:00,113.5,113.54,113.49,113.52,26491.0,112.0042,112.0437,111.9944,112.024,26491.0
2024-05-03 13:10:00,113.51,113.62,113.5,113.61,33967.0,112.0141,112.1227,112.0042,112.1128,33967.0
2024-05-03 13:15:00,113.61,113.74,113.59,113.69,142094.0,112.1128,112.2411,112.0931,112.1917,142094.0
2024-05-03 13:20:00,113.67,113.67,113.51,113.55,47206.0,112.172,112.172,112.0141,112.0536,47206.0
2024-05-03 13:25:00,113.56,113.7,113.55,113.64,34385.0,112.0634,112.2016,112.0536,112.1424,34385.0
2024-05-03 13:30:00,113.64,113.73,113.6,113.72,46571.0,112.1424,112.2312,112.1029,112.2213,46571.0
2024-05-03 13:35:00,113.71,113.76,113.69,113.76,23114.0,112.2115,112.2608,112.1917,112.2608,23114.0
2024-05-03 13:40:00,113.76,113.81,113.7,113.72,31430.0,112.2608,112.3102,112.2016,112.2213,31430.0
2024-05-03 13:45:00,113.72,113.83,113.7,113.83,21329.0,112.2213,112.3299,112.2016,112.3299,21329.0
2024-05-03 13:50:00,113.82,113.83,113.72,113.78,52818.0,112.32,112.3299,112.2213,112.2805,52818.0
2024-05-03 13:55:00,113.78,113.89,113.77,113.8,39365.0,112.2805,112.3891,112.2707,112.3003,39365.0
2024-05-03 14:00:00,113.79,113.94,113.78,113.83,88704.0,112.2904,112.4384,112.2805,112.3299,88704.0
2024-05-03 14:05:00,113.82,113.85,113.76,113.83,39964.0,112.32,112.3496,112.2608,112.3299,39964.0
2024-05-03 14:10:00,113.83,113.88,113.74,113.75,37574.0,112.3299,112.3792,112.2411,112.2509,37574.0
2024-05-03 14:15:00,113.76,113.81,113.66,113.77,83461.0,112.2608,112.3102,112.1621,112.2707,83461.0
2024-05-03 14:20:00,113.75,113.76,113.69,113.72,32987.0,112.2509,112.2608,112.1917,112.2213,32987.0
2024-05-03 14:25:00,113.72,113.81,113.7,113.72,34638.0,112.2213,112.3102,112.2016,112.2213,34638.0
2024-05-03 14:30:00,113.74,113.76,113.69,113.75,27213.0,112.2411,112.2608,112.1917,112.2509,27213.0
2024-05-03 14:35:00,113.75,113.78,113.61,113.61,35610.0,112.2509,112.2805,112.1128,112.1128,35610.0
2024-05-03 14:40:00,113.6,113.74,113.58,113.67,36173.0,112.1029,112.2411,112.0832,112.172,36173.0
2024-05-03 14:45:00,113.68,113.78,113.68,113.77,32394.0,112.1819,112.2805,112.1819,112.2707,32394.0
2024-05-03 14:50:00,113.76,113.82,113.73,113.77,31077.0,112.2608,112.32,112.2312,112.2707,31077.0
2024-05-03 14:55:00,113.76,113.82,113.72,113.77,38823.0,112.2608,112.32,112.2213,112.2707,38823.0
2024-05-03 15:00:00,113.77,113.82,113.73,113.81,44350.0,112.2707,112.32,112.2312,112.3102,44350.0
2024-05-03 15:05:00,113.82,113.86,113.79,113.84,31737.0,112.32,112.3595,112.2904,112.3398,31737.0
2024-05-03 15:10:00,113.84,113.87,113.78,113.81,37446.0,112.3398,112.3694,112.2805,112.3102,37446.0
2024-05-03 15:15:00,113.82,113.84,113.78,113.82,37006.0,112.32,112.3398,112.2805,112.32,37006.0
2024-05-03 15:20:00,113.83,113.88,113.79,113.88,52034.0,112.3299,112.3792,112.2904,112.3792,52034.0
2024-05-03 15:25:00,113.88,113.95,113.83,113.83,69941.0,112.3792,112.4483,112.3299,112.3299,69941.0
2024-05-03 15:30:00,113.83,113.87,113.79,113.82,78087.0,112.3299,112.3694,112.2904,112.32,78087.0
2024-05-03 15:35:00,113.83,113.9,113.8,113.86,72213.0,112.3299,112.399,112.3003,112.3595,72213.0
2024-05-03 15:40:00,113.87,113.96,113.85,113.92,83504.0,112.3694,112.4582,112.3496,112.4187,83504.0
2024-05-03 15:45:00,113.92,113.94,113.78,113.79,85872.0,112.4187,112.4384,112.2805,112.2904,85872.0
2024-05-03 15:50:00,113.79,113.94,113.78,113.87,192542.0,112.2904,112.4384,112.2805,112.3694,192542.0
2024-05-03 15:55:00,113.86,113.86,113.66,113.66,403808.0,112.3595,112.3595,112.1621,112.1621,403808.0
2024-05-06 09:30:00,114.8,115.5,114.15,115.05,509154.0,113.2871,113.9779,112.6457,113.5338,509154.0
2024-05-06 09:35:00,115.07,115.4,114.86,115.04,291955.0,113.5535,113.8792,113.3463,113.5239,291955.0
2024-05-06 09:40:00,115.03,115.15,114.88,114.94,189743.0,113.5141,113.6325,113.3661,113.4253,189743.0
2024-05-06 09:45:00,114.93,115.3,114.85,115.28,184128.0,113.4154,113.7805,113.3364,113.7608,184128.0
2024-05-06 09:50:00,115.26,115.48,115.07,115.35,243658.0,113.741,113.9581,113.5535,113.8299,243658.0
2024-05-06 09:55:00,115.37,115.62,115.29,115.47,275947.0,113.8496,114.0963,113.7707,113.9483,275947.0
2024-05-06 10:00:00,115.47,115.75,115.33,115.54,228778.0,113.9483,114.2246,113.8101,114.0174,228778.0
2024-05-06 10:05:00,115.55,115.7,115.51,115.69,180226.0,114.0272,114.1752,113.9878,114.1654,180226.0
2024-05-06 10:10:00,115.67,115.7,115.36,115.67,200720.0,114.1456,114.1752,113.8397,114.1456,200720.0
2024-05-06 10:15:00,115.67,115.78,115.42,115.64,157848.0,114.1456,114.2542,113.8989,114.116,157848.0
2024-05-06 10:20:00,115.64,115.96,115.56,115.88,128226.0,114.116,114.4318,114.0371,114.3529,128226.0
2024-05-06 10:25:00,115.9,115.92,115.63,115.71,132555.0,114.3726,114.3923,114.1062,114.1851,132555.0
2024-05-06 10:30:00,115.71,115.74,115.48,115.71,99285.0,114.1851,114.2147,113.9581,114.1851,99285.0
2024-05-06 10:35:00,115.71,115.88,115.67,115.83,120186.0,114.1851,114.3529,114.1456,114.3035,120186.0
2024-05-06 10:40:00,115.84,115.93,115.76,115.86,87462.0,114.3134,114.4022,114.2345,114.3331,87462.0
2024-05-06 10:45:00,115.86,115.96,115.8,115.82,104824.0,114.3331,114.4318,114.2739,114.2937,104824.0
2024-05-06 10:50:00,115.83,115.94,115.66,115.92,107236.0,114.3035,114.4121,114.1358,114.3923,107236.0
2024-05-06 10:55:00,115.9,115.95,115.77,115.89,143022.0,114.3726,114.422,114.2443,114.3627,143022.0
2024-05-06 11:00:00,115.9,115.98,115.8,115.84,132413.0,114.3726,114.4516,114.2739,114.3134,132413.0
2024-05-06 11:05:00,115.84,115.95,115.71,115.83,86743.0,114.3134,114.422,114.1851,114.3035,86743.0
2024-05-06 11:10:00,115.83,115.88,115.71,115.76,64220.0,114.3035,114.3529,114.1851,114.2345,64220.0
2024-05-06 11:15:00,115.75,115.85,115.72,115.76,62614.0,114.2246,114.3233,114.195,114.2345,62614.0
2024-05-06 11:20:00,115.76,115.84,115.72,115.73,60129.0,114.2345,114.3134,114.195,114.2049,60129.0
2024-05-06 11:25:00,115.74,115.77,115.48,115.49,125110.0,114.2147,114.2443,113.9581,113.968,125110.0
2024-05-06 11:30:00,115.51,115.55,115.44,115.49,104592.0,113.9878,114.0272,113.9187,113.968,104592.0
2024-05-06 11:35:00,115.5,115.51,115.33,115.41,81858.0,113.9779,113.9878,113.8101,113.8891,81858.0
2024-05-06 11:40:00,115.42,115.54,115.38,115.48,81296.0,113.8989,114.0174,113.8595,113.9581,81296.0
2024-05-06 11:45:00,115.48,115.55,115.33,115.38,125532.0,113.9581,114.0272,113.8101,113.8595,125532.0
2024-05-06 11:50:00,115.37,115.47,115.33,115.36,93954.0,113.8496,113.9483,113.8101,113.8397,93954.0
2024-05-06 11:55:00,115.37,115.49,115.35,115.45,69802.0,113.8496,113.968,113.8299,113.9285,69802.0
2024-05-06 12:00:00,115.45,115.48,115.34,115.37,68241.0,113.9285,113.9581,113.82,113.8496,68241.0
2024-05-06 12:05:00,115.36,115.48,115.35,115.4,85047.0,113.8397,113.9581,113.8299,113.8792,85047.0
2024-05-06 12:10:00,115.41,115.44,115.35,115.36,58159.0,113.8891,113.9187,113.8299,113.8397,58159.0
2024-05-06 12:15:00,115.36,115.48,115.35,115.47,69220.0,113.8397,113.9581,113.8299,113.9483,69220.0
2024-05-06 12:20:00,115.47,115.49,115.31,115.37,69574.0,113.9483,113.968,113.7904,113.8496,69574.0
2024-05-06 12:25:00,115.36,115.54,115.32,115.46,96052.0,113.8397,114.0174,113.8003,113.9384,96052.0
2024-05-06 12:30:00,115.45,115.64,115.44,115.63,66492.0,113.9285,114.116,113.9187,114.1062,66492.0
2024-05-06 12:35:00,115.64,115.86,115.64,115.85,107794.0,114.116,114.3331,114.116,114.3233,107794.0
2024-05-06 12:40:00,115.84,115.93,115.74,115.87,92798.0,114.3134,114.4022,114.2147,114.343,92798.0
2024-05-06 12:45:00,115.87,115.93,115.77,115.88,71926.0,114.343,114.4022,114.2443,114.3529,71926.0
2024-05-06 12:50:00,115.89,115.94,115.87,115.92,80108.0,114.3627,114.4121,114.343,114.3923,80108.0
2024-05-06 12:55:00,115.92,116.06,115.89,116.01,155205.0,114.3923,114.5305,114.3627,114.4812,155205.0
2024-05-06 13:00:00,116.02,116.37,116.0,116.32,123960.0,114.491,114.8364,114.4713,114.7871,123960.0
2024-05-06 13:05:00,116.33,116.49,116.25,116.28,99566.0,114.7969,114.9548,114.718,114.7476,99566.0
2024-05-06 13:10:00,116.28,116.28,116.12,116.17,107096.0,114.7476,114.7476,114.5897,114.6391,107096.0
2024-05-06 13:15:00,116.16,116.25,116.14,116.23,85656.0,114.6292,114.718,114.6094,114.6983,85656.0
2024-05-06 13:20:00,116.22,116.39,116.21,116.37,101342.0,114.6884,114.8562,114.6785,114.8364,101342.0
2024-05-06 13:25:00,116.37,116.38,116.28,116.34,64917.0,114.8364,114.8463,114.7476,114.8068,64917.0
2024-05-06 13:30:00,116.35,116.7,116.33,116.66,187609.0,114.8167,115.1621,114.7969,115.1226,187609.0
2024-05-06 13:35:00,116.66,116.71,116.5,116.53,114802.0,115.1226,115.1719,114.9647,114.9943,114802.0
2024-05-06 13:40:00,116.53,116.68,116.52,116.64,114064.0,114.9943,115.1423,114.9844,115.1029,114064.0
2024-05-06 13:45:00,116.63,116.76,116.63,116.65,129683.0,115.093,115.2213,115.093,115.1127,129683.0
2024-05-06 13:50:00,116.65,116.71,116.51,116.58,120066.0,115.1127,115.1719,114.9746,115.0437,120066.0
2024-05-06 13:55:00,116.56,116.61,116.33,116.46,130477.0,115.0239,115.0733,114.7969,114.9252,130477.0
2024-05-06 14:00:00,116.46,116.59,116.41,116.5,99461.0,114.9252,115.0535,114.8759,114.9647,99461.0
2024-05-06 14:05:00,116.51,116.66,116.49,116.66,60512.0,114.9746,115.1226,114.9548,115.1226,60512.0
2024-05-06 14:10:00,116.67,116.68,116.48,116.49,86690.0,115.1325,115.1423,114.945,114.9548,86690.0
2024-05-06 14:15:00,116.48,116.6,116.4,116.53,145173.0,114.945,115.0634,114.866,114.9943,145173.0
2024-05-06 14:20:00,116.53,116.64,116.5,116.61,108004.0,114.9943,115.1029,114.9647,115.0733,108004.0
2024-05-06 14:25:00,116.61,116.73,116.55,116.69,94707.0,115.0733,115.1917,115.014,115.1522,94707.0
2024-05-06 14:30:00,116.69,116.73,116.57,116.64,102527.0,115.1522,115.1917,115.0338,115.1029,102527.0
2024-05-06 14:35:00,116.65,116.75,116.61,116.62,85435.0,115.1127,115.2114,115.0733,115.0831,85435.0
2024-05-06 14:40:00,116.62,116.66,116.54,116.56,69320.0,115.0831,115.1226,115.0042,115.0239,69320.0
2024-05-06 14:45:00,116.56,116.64,116.48,116.54,101775.0,115.0239,115.1029,114.945,115.0042,101775.0
2024-05-06 14:50:00,116.54,116.56,116.43,116.46,99143.0,115.0042,115.0239,114.8956,114.9252,99143.0
2024-05-06 14:55:00,116.45,116.47,116.28,116.33,116780.0,114.9154,114.9351,114.7476,114.7969,116780.0
2024-05-06 15:00:00,116.33,116.62,116.28,116.59,133177.0,114.7969,115.0831,114.7476,115.0535,133177.0
2024-05-06 15:05:00,116.59,116.67,116.48,116.65,138012.0,115.0535,115.1325,114.945,115.1127,138012.0
2024-05-06 15:10:00,116.65,116.76,116.56,116.69,129306.0,115.1127,115.2213,115.0239,115.1522,129306.0
2024-05-06 15:15:00,116.7,116.9,116.67,116.77,173336.0,115.1621,115.3594,115.1325,115.2311,173336.0
2024-05-06 15:20:00,116.77,116.78,116.47,116.49,130577.0,115.2311,115.241,114.9351,114.9548,130577.0
2024-05-06 15:25:00,116.5,116.58,116.44,116.48,113135.0,114.9647,115.0437,114.9055,114.945,113135.0
2024-05-06 15:30:00,116.48,116.74,116.48,116.71,148034.0,114.945,115.2015,114.945,115.1719,148034.0
2024-05-06 15:35:00,116.72,116.75,116.57,116.7,192296.0,115.1818,115.2114,115.0338,115.1621,192296.0
2024-05-06 15:40:00,116.71,116.92,116.7,116.88,245321.0,115.1719,115.3792,115.1621,115.3397,245321.0
2024-05-06 15:45:00,116.88,116.94,116.75,116.82,343388.0,115.3397,115.3989,115.2114,115.2805,343388.0
2024-05-06 15:50:00,116.82,116.89,116.68,116.8,504147.0,115.2805,115.3496,115.1423,115.2608,504147.0
2024-05-06 15:55:00,116.79,116.84,116.34,116.45,876911.0,115.2509,115.3002,114.8068,114.9154,876911.0
2024-05-07 09:30:00,107.25,107.33,105.66,106.98,3356615.0,105.8366,105.9156,104.2676,105.5702,3356615.0
2024-05-07 09:35:00,107.0,107.03,105.26,106.28,2064332.0,105.5899,105.6195,103.8728,104.8794,2064332.0
2024-05-07 09:40:00,106.31,107.88,106.3,107.17,1650501.0,104.909,106.4583,104.8991,105.7577,1650501.0
2024-05-07 09:45:00,107.2,107.24,106.35,106.47,1230735.0,105.7873,105.8267,104.9485,105.0669,1230735.0
2024-05-07 09:50:00,106.46,106.98,106.44,106.95,708618.0,105.057,105.5702,105.0373,105.5406,708618.0
2024-05-07 09:55:00,106.95,107.49,106.73,107.02,762995.0,105.5406,106.0734,105.3235,105.6096,762995.0
2024-05-07 10:00:00,107.0,107.14,106.5,106.5,939034.0,105.5899,105.7281,105.0965,105.0965,939034.0
2024-05-07 10:05:00,106.5,106.94,106.21,106.7,685597.0,105.0965,105.5307,104.8103,105.2939,685597.0
2024-05-07 10:10:00,106.7,106.81,106.62,106.7,489266.0,105.2939,105.4024,105.2149,105.2939,489266.0
2024-05-07 10:15:00,106.69,106.98,106.29,106.29,616114.0,105.284,105.5702,104.8893,104.8893,616114.0
2024-05-07 10:20:00,106.29,106.33,105.95,106.22,623875.0,104.8893,104.9287,104.5537,104.8202,623875.0
2024-05-07 10:25:00,106.21,106.25,105.84,105.95,577916.0,104.8103,104.8498,104.4452,104.5537,577916.0
2024-05-07 10:30:00,105.97,106.05,105.6,105.99,665698.0,104.5735,104.6524,104.2084,104.5932,665698.0
2024-05-07 10:35:00,106.0,106.02,105.05,105.11,1196761.0,104.6031,104.6228,103.6656,103.7248,1196761.0
2024-05-07 10:40:00,105.12,105.37,104.82,104.83,1122387.0,103.7347,103.9814,103.4386,103.4485,1122387.0
2024-05-07 10:45:00,104.84,105.34,104.6,105.28,1129281.0,103.4584,103.9518,103.2215,103.8926,1129281.0
2024-05-07 10:50:00,105.28,105.67,105.12,105.45,818489.0,103.8926,104.2774,103.7347,104.0603,818489.0
2024-05-07 10:55:00,105.45,105.77,105.25,105.54,537188.0,104.0603,104.3761,103.863,104.1491,537188.0
2024-05-07 11:00:00,105.54,105.77,105.15,105.27,554677.0,104.1491,104.3761,103.7643,103.8827,554677.0
2024-05-07 11:05:00,105.27,105.33,105.09,105.22,631691.0,103.8827,103.9419,103.7051,103.8334,631691.0
2024-05-07 11:10:00,105.22,105.43,105.01,105.42,507075.0,103.8334,104.0406,103.6261,104.0307,507075.0
2024-05-07 11:15:00,105.44,105.44,105.07,105.2,433036.0,104.0505,104.0505,103.6853,103.8136,433036.0
2024-05-07 11:20:00,105.2,105.3,105.0,105.09,383749.0,103.8136,103.9123,103.6163,103.7051,383749.0
2024-05-07 11:25:00,105.08,105.48,105.01,105.38,464542.0,103.6952,104.0899,103.6261,103.9912,464542.0
2024-05-07 11:30:00,105.37,105.49,105.0,105.04,409414.0,103.9814,104.0998,103.6163,103.6557,409414.0
2024-05-07 11:35:00,105.03,105.15,104.82,104.92,633830.0,103.6459,103.7643,103.4386,103.5373,633830.0
2024-05-07 11:40:00,104.92,104.93,104.75,104.92,473927.0,103.5373,103.5472,103.3696,103.5373,473927.0
2024-05-07 11:45:00,104.92,105.0,104.79,104.9,316981.0,103.5373,103.6163,103.409,103.5176,316981.0
2024-05-07 11:50:00,104.9,104.96,104.72,104.73,300750.0,103.5176,103.5768,103.3399,103.3498,300750.0
2024-05-07 11:55:00,104.72,104.73,104.21,104.23,1007905.0,103.3399,103.3498,102.8367,102.8564,1007905.0
2024-05-07 12:00:00,104.23,104.46,104.22,104.46,495026.0,102.8564,103.0834,102.8465,103.0834,495026.0
2024-05-07 12:05:00,104.45,104.48,104.27,104.3,311015.0,103.0735,103.1031,102.8959,102.9255,311015.0
2024-05-07 12:10:00,104.29,104.49,104.25,104.36,318673.0,102.9156,103.113,102.8761,102.9847,318673.0
2024-05-07 12:15:00,104.37,104.46,104.25,104.45,262404.0,102.9946,103.0834,102.8761,103.0735,262404.0
2024-05-07 12:20:00,104.45,104.57,104.3,104.45,409390.0,103.0735,103.1919,102.9255,103.0735,409390.0
2024-05-07 12:25:00,104.45,104.69,104.43,104.6,334346.0,103.0735,103.3103,103.0538,103.2215,334346.0
2024-05-07 12:30:00,104.6,104.64,104.32,104.33,286434.0,103.2215,103.261,102.9452,102.9551,286434.0
2024-05-07 12:35:00,104.32,104.72,104.3,104.65,337935.0,102.9452,103.3399,102.9255,103.2709,337935.0
2024-05-07 12:40:00,104.64,104.78,104.6,104.64,270226.0,103.261,103.3992,103.2215,103.261,270226.0
2024-05-07 12:45:00,104.65,104.86,104.63,104.69,247984.0,103.2709,103.4781,103.2511,103.3103,247984.0
2024-05-07 12:50:00,104.69,104.85,104.53,104.7,267700.0,103.3103,103.4682,103.1525,103.3202,267700.0
2024-05-07 12:55:00,104.7,104.87,104.67,104.79,220073.0,103.3202,103.488,103.2906,103.409,220073.0
2024-05-07 13:00:00,104.8,104.83,104.67,104.81,232635.0,103.4189,103.4485,103.2906,103.4288,232635.0
2024-05-07 13:05:00,104.8,104.87,104.71,104.84,162419.0,103.4189,103.488,103.3301,103.4584,162419.0
2024-05-07 13:10:00,104.84,104.91,104.6,104.75,205582.0,103.4584,103.5274,103.2215,103.3696,205582.0
2024-05-07 13:15:00,104.75,104.92,104.75,104.87,217134.0,103.3696,103.5373,103.3696,103.488,217134.0
2024-05-07 13:20:00,104.87,105.09,104.84,105.09,412476.0,103.488,103.7051,103.4584,103.7051,412476.0
2024-05-07 13:25:00,105.09,105.1,104.88,104.92,307821.0,103.7051,103.7149,103.4978,103.5373,307821.0
2024-05-07 13:30:00,104.92,105.09,104.91,104.98,278367.0,103.5373,103.7051,103.5274,103.5965,278367.0
2024-05-07 13:35:00,104.98,105.29,104.96,105.25,351050.0,103.5965,103.9024,103.5768,103.863,351050.0
2024-05-07 13:40:00,105.24,105.4,105.12,105.31,307378.0,103.8531,104.011,103.7347,103.9222,307378.0
2024-05-07 13:45:00,105.32,105.39,105.06,105.09,290360.0,103.932,104.0011,103.6755,103.7051,290360.0
2024-05-07 13:50:00,105.09,105.23,104.8,104.8,289114.0,103.7051,103.8432,103.4189,103.4189,289114.0
2024-05-07 13:55:00,104.8,104.81,104.5,104.53,383270.0,103.4189,103.4288,103.1228,103.1525,383270.0
2024-05-07 14:00:00,104.52,104.89,104.52,104.87,266687.0,103.1426,103.5077,103.1426,103.488,266687.0
2024-05-07 14:05:00,104.89,105.12,104.83,105.09,239571.0,103.5077,103.7347,103.4485,103.7051,239571.0
2024-05-07 14:10:00,105.1,105.19,104.98,105.19,157187.0,103.7149,103.8038,103.5965,103.8038,157187.0
2024-05-07 14:15:00,105.19,105.32,105.01,105.24,240444.0,103.8038,103.932,103.6261,103.8531,240444.0
2024-05-07 14:20:00,105.24,105.36,105.19,105.2,155100.0,103.8531,103.9715,103.8038,103.8136,155100.0
2024-05-07 14:25:00,105.2,105.27,105.13,105.18,211103.0,103.8136,103.8827,103.7445,103.7939,211103.0
2024-05-07 14:30:00,105.18,105.48,105.12,105.18,262774.0,103.7939,104.0899,103.7347,103.7939,262774.0
2024-05-07 14:35:00,105.17,105.18,104.86,105.03,214072.0,103.784,103.7939,103.4781,103.6459,214072.0
2024-05-07 14:40:00,105.03,105.27,105.02,105.26,194340.0,103.6459,103.8827,103.636,103.8728,194340.0
2024-05-07 14:45:00,105.25,105.66,105.25,105.58,313156.0,103.863,104.2676,103.863,104.1886,313156.0
2024-05-07 14:50:00,105.58,105.79,105.57,105.69,261942.0,104.1886,104.3958,104.1787,104.2972,261942.0
2024-05-07 14:55:00,105.69,105.8,105.63,105.77,190338.0,104.2972,104.4057,104.238,104.3761,190338.0
2024-05-07 15:00:00,105.76,105.84,105.62,105.62,230131.0,104.3662,104.4452,104.2281,104.2281,230131.0
2024-05-07 15:05:00,105.62,105.85,105.61,105.75,193961.0,104.2281,104.4551,104.2182,104.3564,193961.0
2024-05-07 15:10:00,105.76,105.89,105.73,105.74,253381.0,104.3662,104.4945,104.3366,104.3465,253381.0
2024-05-07 15:15:00,105.75,105.88,105.62,105.87,271844.0,104.3564,104.4847,104.2281,104.4748,271844.0
2024-05-07 15:20:00,105.87,106.14,105.84,105.97,451241.0,104.4748,104.7412,104.4452,104.5735,451241.0
2024-05-07 15:25:00,105.96,106.19,105.94,106.02,394352.0,104.5636,104.7906,104.5439,104.6228,394352.0
2024-05-07 15:30:00,106.02,106.03,105.62,105.77,475955.0,104.6228,104.6327,104.2281,104.3761,475955.0
2024-05-07 15:35:00,105.77,105.91,105.69,105.79,262155.0,104.3761,104.5143,104.2972,104.3958,262155.0
2024-05-07 15:40:00,105.79,105.9,105.5,105.54,489231.0,104.3958,104.5044,104.1097,104.1491,489231.0
2024-05-07 15:45:00,105.54,105.94,105.53,105.67,549985.0,104.1491,104.5439,104.1393,104.2774,549985.0
2024-05-07 15:50:00,105.68,105.83,105.47,105.48,762466.0,104.2873,104.4353,104.0801,104.0899,762466.0
2024-05-07 15:55:00,105.48,105.73,105.0,105.38,1566531.0,104.0899,104.3366,103.6163,103.9912,1566531.0
2024-05-08 09:30:00,104.9,105.52,104.44,105.38,731020.0,103.5176,104.1294,103.0636,103.9912,731020.0
2024-05-08 09:35:00,105.4,105.47,104.88,104.89,306964.0,104.011,104.0801,103.4978,103.5077,306964.0
2024-05-08 09:40:00,104.89,105.83,104.85,105.77,346922.0,103.5077,104.4353,103.4682,104.3761,346922.0
2024-05-08 09:45:00,105.79,106.47,105.68,106.45,388323.0,104.3958,105.0669,104.2873,105.0471,388323.0
2024-05-08 09:50:00,106.45,106.47,105.77,105.96,324308.0,105.0471,105.0669,104.3761,104.5636,324308.0
2024-05-08 09:55:00,105.95,106.48,105.93,106.3,380911.0,104.5537,105.0768,104.534,104.8991,380911.0
2024-05-08 10:00:00,106.3,106.39,105.7,105.91,419748.0,104.8991,104.9879,104.307,104.5143,419748.0
2024-05-08 10:05:00,105.91,106.13,105.71,105.9,171840.0,104.5143,104.7314,104.3169,104.5044,171840.0
2024-05-08 10:10:00,105.9,106.04,105.65,105.77,197573.0,104.5044,104.6426,104.2577,104.3761,197573.0
2024-05-08 10:15:00,105.77,106.04,105.68,105.95,102590.0,104.3761,104.6426,104.2873,104.5537,102590.0
2024-05-08 10:20:00,105.96,106.08,105.89,105.94,118642.0,104.5636,104.682,104.4945,104.5439,118642.0
2024-05-08 10:25:00,105.94,106.01,105.63,105.73,169703.0,104.5439,104.6129,104.238,104.3366,169703.0
2024-05-08 10:30:00,105.72,106.08,105.69,106.06,110630.0,104.3268,104.682,104.2972,104.6623,110630.0
2024-05-08 10:35:00,106.06,106.18,105.97,106.13,114203.0,104.6623,104.7807,104.5735,104.7314,114203.0
2024-05-08 10:40:00,106.1,106.18,105.96,106.14,103746.0,104.7018,104.7807,104.5636,104.7412,103746.0
2024-05-08 10:45:00,106.16,106.2,106.03,106.12,153998.0,104.761,104.8004,104.6327,104.7215,153998.0
2024-05-08 10:50:00,106.12,106.26,106.08,106.21,146923.0,104.7215,104.8597,104.682,104.8103,146923.0
2024-05-08 10:55:00,106.2,106.34,105.97,106.05,172878.0,104.8004,104.9386,104.5735,104.6524,172878.0
2024-05-08 11:00:00,106.05,106.06,105.78,105.8,203395.0,104.6524,104.6623,104.386,104.4057,203395.0
2024-05-08 11:05:00,105.8,106.02,105.75,106.01,94819.0,104.4057,104.6228,104.3564,104.6129,94819.0
2024-05-08 11:10:00,106.01,106.07,105.94,106.06,116559.0,104.6129,104.6722,104.5439,104.6623,116559.0
2024-05-08 11:15:00,106.07,106.28,105.95,106.0,201431.0,104.6722,104.8794,104.5537,104.6031,201431.0
2024-05-08 11:20:00,106.01,106.01,105.74,105.76,136516.0,104.6129,104.6129,104.3465,104.3662,136516.0
2024-05-08 11:25:00,105.76,105.76,105.54,105.55,119574.0,104.3662,104.3662,104.1491,104.159,119574.0
2024-05-08 11:30:00,105.55,105.62,105.35,105.48,141786.0,104.159,104.2281,103.9616,104.0899,141786.0
2024-05-08 11:35:00,105.48,105.61,105.46,105.5,80546.0,104.0899,104.2182,104.0702,104.1097,80546.0
2024-05-08 11:40:00,105.51,105.6,105.41,105.55,129100.0,104.1195,104.2084,104.0209,104.159,129100.0
2024-05-08 11:45:00,105.6,105.69,105.49,105.58,170515.0,104.2084,104.2972,104.0998,104.1886,170515.0
2024-05-08 11:50:00,105.59,105.69,105.5,105.55,127395.0,104.1985,104.2972,104.1097,104.159,127395.0
2024-05-08 11:55:00,105.55,105.7,105.52,105.68,100889.0,104.159,104.307,104.1294,104.2873,100889.0
2024-05-08 12:00:00,105.69,105.87,105.67,105.74,93747.0,104.2972,104.4748,104.2774,104.3465,93747.0
2024-05-08 12:05:00,105.73,105.88,105.71,105.72,136658.0,104.3366,104.4847,104.3169,104.3268,136658.0
2024-05-08 12:10:00,105.73,105.76,105.62,105.74,73715.0,104.3366,104.3662,104.2281,104.3465,73715.0
2024-05-08 12:15:00,105.74,105.74,105.62,105.63,82441.0,104.3465,104.3465,104.2281,104.238,82441.0
2024-05-08 12:20:00,105.64,105.66,105.55,105.57,65683.0,104.2478,104.2676,104.159,104.1787,65683.0
2024-05-08 12:25:00,105.57,105.62,105.38,105.38,77421.0,104.1787,104.2281,103.9912,103.9912,77421.0
2024-05-08 12:30:00,105.38,105.43,105.3,105.42,137328.0,103.9912,104.0406,103.9123,104.0307,137328.0
2024-05-08 12:35:00,105.42,105.46,105.25,105.36,108627.0,104.0307,104.0702,103.863,103.9715,108627.0
2024-05-08 12:40:00,105.37,105.5,105.35,105.42,55733.0,103.9814,104.1097,103.9616,104.0307,55733.0
2024-05-08 12:45:00,105.42,105.58,105.41,105.51,128101.0,104.0307,104.1886,104.0209,104.1195,128101.0
2024-05-08 12:50:00,105.51,105.53,105.4,105.43,50101.0,104.1195,104.1393,104.011,104.0406,50101.0
2024-05-08 12:55:00,105.43,105.44,105.28,105.38,60400.0,104.0406,104.0505,103.8926,103.9912,60400.0
2024-05-08 13:00:00,105.38,105.39,105.25,105.33,51283.0,103.9912,104.0011,103.863,103.9419,51283.0
2024-05-08 13:05:00,105.33,105.43,105.29,105.4,64382.0,103.9419,104.0406,103.9024,104.011,64382.0
2024-05-08 13:10:00,105.4,105.47,105.34,105.46,52156.0,104.011,104.0801,103.9518,104.0702,52156.0
2024-05-08 13:15:00,105.46,105.46,105.23,105.25,65579.0,104.0702,104.0702,103.8432,103.863,65579.0
2024-05-08 13:20:00,105.25,105.32,105.2,105.29,80766.0,103.863,103.932,103.8136,103.9024,80766.0
2024-05-08 13:25:00,105.29,105.47,105.29,105.41,61697.0,103.9024,104.0801,103.9024,104.0209,61697.0
2024-05-08 13:30:00,105.41,105.42,105.25,105.28,55403.0,104.0209,104.0307,103.863,103.8926,55403.0
2024-05-08 13:35:00,105.28,105.39,105.28,105.36,51539.0,103.8926,104.0011,103.8926,103.9715,51539.0
2024-05-08 13:40:00,105.36,105.55,105.34,105.47,57923.0,103.9715,104.159,103.9518,104.0801,57923.0
2024-05-08 13:45:00,105.48,105.5,105.36,105.42,51874.0,104.0899,104.1097,103.9715,104.0307,51874.0
2024-05-08 13:50:00,105.42,105.55,105.41,105.46,73584.0,104.0307,104.159,104.0209,104.0702,73584.0
2024-05-08 13:55:00,105.46,105.52,105.43,105.45,49346.0,104.0702,104.1294,104.0406,104.0603,49346.0
2024-05-08 14:00:00,105.45,105.51,105.43,105.49,44969.0,104.0603,104.1195,104.0406,104.0998,44969.0
2024-05-08 14:05:00,105.48,105.53,105.45,105.52,36703.0,104.0899,104.1393,104.0603,104.1294,36703.0
2024-05-08 14:10:00,105.52,105.55,105.42,105.52,56124.0,104.1294,104.159,104.0307,104.1294,56124.0
2024-05-08 14:15:00,105.53,105.53,105.46,105.48,41986.0,104.1393,104.1393,104.0702,104.0899,41986.0
2024-05-08 14:20:00,105.49,105.55,105.46,105.48,41029.0,104.0998,104.159,104.0702,104.0899,41029.0
2024-05-08 14:25:00,105.48,105.57,105.46,105.55,143488.0,104.0899,104.1787,104.0702,104.159,143488.0
2024-05-08 14:30:00,105.55,105.57,105.5,105.54,79227.0,104.159,104.1787,104.1097,104.1491,79227.0
2024-05-08 14:35:00,105.54,105.54,105.31,105.32,85333.0,104.1491,104.1491,103.9222,103.932,85333.0
2024-05-08 14:40:00,105.32,105.4,105.27,105.28,85800.0,103.932,104.011,103.8827,103.8926,85800.0
2024-05-08 14:45:00,105.27,105.27,105.19,105.2,90221.0,103.8827,103.8827,103.8038,103.8136,90221.0
2024-05-08 14:50:00,105.2,105.31,105.2,105.29,76309.0,103.8136,103.9222,103.8136,103.9024,76309.0
2024-05-08 14:55:00,105.28,105.39,105.25,105.37,70928.0,103.8926,104.0011,103.863,103.9814,70928.0
2024-05-08 15:00:00,105.4,105.5,105.35,105.38,113349.0,104.011,104.1097,103.9616,103.9912,113349.0
2024-05-08 15:05:00,105.38,105.43,105.31,105.37,47000.0,103.9912,104.0406,103.9222,103.9814,47000.0
2024-05-08 15:10:00,105.38,105.5,105.36,105.49,131201.0,103.9912,104.1097,103.9715,104.0998,131201.0
2024-05-08 15:15:00,105.49,105.55,105.45,105.5,156640.0,104.0998,104.159,104.0603,104.1097,156640.0
2024-05-08 15:20:00,105.49,105.55,105.45,105.5,129187.0,104.0998,104.159,104.0603,104.1097,129187.0
2024-05-08 15:25:00,105.5,105.5,105.44,105.47,95824.0,104.1097,104.1097,104.0505,104.0801,95824.0
2024-05-08 15:30:00,105.46,105.54,105.45,105.51,147695.0,104.0702,104.1491,104.0603,104.1195,147695.0
2024-05-08 15:35:00,105.5,105.55,105.42,105.43,121938.0,104.1097,104.159,104.0307,104.0406,121938.0
2024-05-08 15:40:00,105.42,105.45,105.35,105.43,121704.0,104.0307,104.0603,103.9616,104.0406,121704.0
2024-05-08 15:45:00,105.43,105.51,105.4,105.43,224374.0,104.0406,104.1195,104.011,104.0406,224374.0
2024-05-08 15:50:00,105.43,105.52,105.42,105.48,501634.0,104.0406,104.1294,104.0307,104.0899,501634.0
2024-05-08 15:55:00,105.48,105.51,105.42,105.44,561905.0,104.0899,104.1195,104.0307,104.0505,561905.0
2024-05-09 09:30:00,104.62,105.59,104.39,105.5,491804.0,103.2413,104.1985,103.0143,104.1097,491804.0
2024-05-09 09:35:00,105.49,105.6,105.29,105.41,232055.0,104.0998,104.2084,103.9024,104.0209,232055.0
2024-05-09 09:40:00,105.4,105.76,105.18,105.72,240125.0,104.011,104.3662,103.7939,104.3268,240125.0
2024-05-09 09:45:00,105.75,105.75,105.47,105.65,366939.0,104.3564,104.3564,104.0801,104.2577,366939.0
2024-05-09 09:50:00,105.64,106.13,105.59,105.67,363871.0,104.2478,104.7314,104.1985,104.2774,363871.0
2024-05-09 09:55:00,105.69,105.71,105.56,105.62,136570.0,104.2972,104.3169,104.1689,104.2281,136570.0
2024-05-09 10:00:00,105.63,105.8,105.58,105.66,223582.0,104.238,104.4057,104.1886,104.2676,223582.0
2024-05-09 10:05:00,105.65,105.86,105.59,105.64,210784.0,104.2577,104.4649,104.1985,104.2478,210784.0
2024-05-09 10:10:00,105.66,105.66,105.43,105.48,119414.0,104.2676,104.2676,104.0406,104.0899,119414.0
2024-05-09 10:15:00,105.46,105.58,105.44,105.49,106904.0,104.0702,104.1886,104.0505,104.0998,106904.0
2024-05-09 10:20:00,105.49,105.76,105.46,105.67,304537.0,104.0998,104.3662,104.0702,104.2774,304537.0
2024-05-09 10:25:00,105.66,105.7,105.54,105.7,222967.0,104.2676,104.307,104.1491,104.307,222967.0
2024-05-09 10:30:00,105.7,106.09,105.69,105.98,536183.0,104.307,104.6919,104.2972,104.5833,536183.0
2024-05-09 10:35:00,106.0,106.02,105.72,105.79,196009.0,104.6031,104.6228,104.3268,104.3958,196009.0
2024-05-09 10:40:00,105.8,105.82,105.74,105.8,123935.0,104.4057,104.4255,104.3465,104.4057,123935.0
2024-05-09 10:45:00,105.8,105.8,105.56,105.79,109684.0,104.4057,104.4057,104.1689,104.3958,109684.0
2024-05-09 10:50:00,105.77,105.77,105.42,105.42,112522.0,104.3761,104.3761,104.0307,104.0307,112522.0
2024-05-09 10:55:00,105.43,105.45,105.24,105.28,136912.0,104.0406,104.0603,103.8531,103.8926,136912.0
2024-05-09 11:00:00,105.29,105.49,105.27,105.37,103781.0,103.9024,104.0998,103.8827,103.9814,103781.0
2024-05-09 11:05:00,105.38,105.47,105.36,105.42,72110.0,103.9912,104.0801,103.9715,104.0307,72110.0
2024-05-09 11:10:00,105.41,105.53,105.34,105.43,72560.0,104.0209,104.1393,103.9518,104.0406,72560.0
2024-05-09 11:15:00,105.44,105.55,105.42,105.5,70269.0,104.0505,104.159,104.0307,104.1097,70269.0
2024-05-09 11:20:00,105.5,105.54,105.43,105.46,67592.0,104.1097,104.1491,104.0406,104.0702,67592.0
2024-05-09 11:25:00,105.47,105.58,105.45,105.51,78126.0,104.0801,104.1886,104.0603,104.1195,78126.0
2024-05-09 11:30:00,105.5,105.52,105.27,105.33,100151.0,104.1097,104.1294,103.8827,103.9419,100151.0
2024-05-09 11:35:00,105.34,105.37,105.27,105.36,69387.0,103.9518,103.9814,103.8827,103.9715,69387.0
2024-05-09 11:40:00,105.36,105.56,105.34,105.52,72692.0,103.9715,104.1689,103.9518,104.1294,72692.0
2024-05-09 11:45:00,105.51,105.63,105.47,105.5,66042.0,104.1195,104.238,104.0801,104.1097,66042.0
2024-05-09 11:50:00,105.5,105.62,105.47,105.62,46427.0,104.1097,104.2281,104.0801,104.2281,46427.0
2024-05-09 11:55:00,105.59,105.6,105.52,105.58,45410.0,104.1985,104.2084,104.1294,104.1886,45410.0
2024-05-09 12:00:00,105.58,105.62,105.54,105.55,124443.0,104.1886,104.2281,104.1491,104.159,124443.0
2024-05-09 12:05:00,105.54,105.58,105.46,105.49,54235.0,104.1491,104.1886,104.0702,104.0998,54235.0
2024-05-09 12:10:00,105.49,105.56,105.48,105.53,45702.0,104.0998,104.1689,104.0899,104.1393,45702.0
2024-05-09 12:15:00,105.53,105.56,105.33,105.34,122835.0,104.1393,104.1689,103.9419,103.9518,122835.0
2024-05-09 12:20:00,105.35,105.54,105.29,105.51,111035.0,103.9616,104.1491,103.9024,104.1195,111035.0
2024-05-09 12:25:00,105.51,105.57,105.48,105.55,88497.0,104.1195,104.1787,104.0899,104.159,88497.0
2024-05-09 12:30:00,105.56,105.66,105.53,105.59,214663.0,104.1689,104.2676,104.1393,104.1985,214663.0
2024-05-09 12:35:00,105.6,105.7,105.58,105.7,80252.0,104.2084,104.307,104.1886,104.307,80252.0
2024-05-09 12:40:00,105.7,105.8,105.67,105.8,151058.0,104.307,104.4057,104.2774,104.4057,151058.0
2024-05-09 12:45:00,105.8,105.8,105.57,105.65,69722.0,104.4057,104.4057,104.1787,104.2577,69722.0
2024-05-09 12:50:00,105.65,105.65,105.48,105.49,45564.0,104.2577,104.2577,104.0899,104.0998,45564.0
2024-05-09 12:55:00,105.49,105.53,105.37,105.42,127340.0,104.0998,104.1393,103.9814,104.0307,127340.0
2024-05-09 13:00:00,105.42,105.51,105.38,105.45,36669.0,104.0307,104.1195,103.9912,104.0603,36669.0
2024-05-09 13:05:00,105.45,105.62,105.44,105.6,57058.0,104.0603,104.2281,104.0505,104.2084,57058.0
2024-05-09 13:10:00,105.6,105.66,105.56,105.64,43834.0,104.2084,104.2676,104.1689,104.2478,43834.0
2024-05-09 13:15:00,105.62,105.62,105.5,105.52,33250.0,104.2281,104.2281,104.1097,104.1294,33250.0
2024-05-09 13:20:00,105.51,105.65,105.43,105.6,87886.0,104.1195,104.2577,104.0406,104.2084,87886.0
2024-05-09 13:25:00,105.6,105.7,105.6,105.69,86502.0,104.2084,104.307,104.2084,104.2972,86502.0
2024-05-09 13:30:00,105.7,105.7,105.65,105.69,65254.0,104.307,104.307,104.2577,104.2972,65254.0
2024-05-09 13:35:00,105.7,105.8,105.67,105.78,131536.0,104.307,104.4057,104.2774,104.386,131536.0
2024-05-09 13:40:00,105.77,105.8,105.75,105.79,41522.0,104.3761,104.4057,104.3564,104.3958,41522.0
2024-05-09 13:45:00,105.78,105.8,105.77,105.78,56020.0,104.386,104.4057,104.3761,104.386,56020.0
2024-05-09 13:50:00,105.78,105.85,105.76,105.85,155019.0,104.386,104.4551,104.3662,104.4551,155019.0
2024-05-09 13:55:00,105.85,105.98,105.78,105.8,149835.0,104.4551,104.5833,104.386,104.4057,149835.0
2024-05-09 14:00:00,105.79,105.82,105.77,105.8,81729.0,104.3958,104.4255,104.3761,104.4057,81729.0
2024-05-09 14:05:00,105.8,105.83,105.73,105.8,102014.0,104.4057,104.4353,104.3366,104.4057,102014.0
2024-05-09 14:10:00,105.8,105.81,105.7,105.74,52121.0,104.4057,104.4156,104.307,104.3465,52121.0
2024-05-09 14:15:00,105.73,105.8,105.7,105.8,47719.0,104.3366,104.4057,104.307,104.4057,47719.0
2024-05-09 14:20:00,105.8,105.8,105.68,105.73,50475.0,104.4057,104.4057,104.2873,104.3366,50475.0
2024-05-09 14:25:00,105.72,105.79,105.65,105.66,58807.0,104.3268,104.3958,104.2577,104.2676,58807.0
2024-05-09 14:30:00,105.64,105.8,105.63,105.78,86480.0,104.2478,104.4057,104.238,104.386,86480.0
2024-05-09 14:35:00,105.78,105.8,105.67,105.72,78114.0,104.386,104.4057,104.2774,104.3268,78114.0
2024-05-09 14:40:00,105.7,105.8,105.68,105.8,82947.0,104.307,104.4057,104.2873,104.4057,82947.0
2024-05-09 14:45:00,105.8,105.85,105.75,105.77,124476.0,104.4057,104.4551,104.3564,104.3761,124476.0
2024-05-09 14:50:00,105.78,105.82,105.73,105.73,89332.0,104.386,104.4255,104.3366,104.3366,89332.0
2024-05-09 14:55:00,105.74,105.85,105.72,105.82,159090.0,104.3465,104.4551,104.3268,104.4255,159090.0
2024-05-09 15:00:00,105.82,105.84,105.74,105.79,76663.0,104.4255,104.4452,104.3465,104.3958,76663.0
2024-05-09 15:05:00,105.79,105.85,105.79,105.83,83593.0,104.3958,104.4551,104.3958,104.4353,83593.0
2024-05-09 15:10:00,105.83,105.83,105.78,105.83,89938.0,104.4353,104.4353,104.386,104.4353,89938.0
2024-05-09 15:15:00,105.83,105.88,105.82,105.86,150940.0,104.4353,104.4847,104.4255,104.4649,150940.0
2024-05-09 15:20:00,105.86,105.86,105.71,105.79,99558.0,104.4649,104.4649,104.3169,104.3958,99558.0
2024-05-09 15:25:00,105.78,105.79,105.67,105.68,76336.0,104.386,104.3958,104.2774,104.2873,76336.0
2024-05-09 15:30:00,105.68,105.78,105.63,105.77,104970.0,104.2873,104.386,104.238,104.3761,104970.0
2024-05-09 15:35:00,105.77,105.87,105.76,105.86,290689.0,104.3761,104.4748,104.3662,104.4649,290689.0
2024-05-09 15:40:00,105.85,105.86,105.7,105.71,130622.0,104.4551,104.4649,104.307,104.3169,130622.0
2024-05-09 15:45:00,105.71,105.76,105.68,105.73,238340.0,104.3169,104.3662,104.2873,104.3366,238340.0
2024-05-09 15:50:00,105.74,105.9,105.73,105.8,403832.0,104.3465,104.5044,104.3366,104.4057,403832.0
2024-05-09 15:55:00,105.79,105.91,105.75,105.8,728169.0,104.3958,104.5143,104.3564,104.4057,728169.0
2024-05-10 09:30:00,106.92,107.02,106.4,106.59,1101211.0,105.511,105.6096,104.9978,105.1853,1101211.0
2024-05-10 09:35:00,106.6,106.77,105.89,105.93,442162.0,105.1952,105.3629,104.4945,104.534,442162.0
2024-05-10 09:40:00,105.93,106.05,105.75,105.97,248439.0,104.534,104.6524,104.3564,104.5735,248439.0
2024-05-10 09:45:00,105.97,106.05,105.65,105.94,293588.0,104.5735,104.6524,104.2577,104.5439,293588.0
2024-05-10 09:50:00,105.93,105.99,105.84,105.93,260221.0,104.534,104.5932,104.4452,104.534,260221.0
2024-05-10 09:55:00,105.92,106.05,105.79,105.83,167662.0,104.5241,104.6524,104.3958,104.4353,167662.0
2024-05-10 10:00:00,105.81,105.81,105.61,105.69,144363.0,104.4156,104.4156,104.2182,104.2972,144363.0
2024-05-10 10:05:00,105.7,105.95,105.69,105.9,147633.0,104.307,104.5537,104.2972,104.5044,147633.0
2024-05-10 10:10:00,105.9,106.05,105.79,106.04,272233.0,104.5044,104.6524,104.3958,104.6426,272233.0
2024-05-10 10:15:00,106.03,106.24,105.94,106.02,307996.0,104.6327,104.8399,104.5439,104.6228,307996.0
2024-05-10 10:20:00,106.01,106.17,105.96,106.16,127637.0,104.6129,104.7708,104.5636,104.761,127637.0
2024-05-10 10:25:00,106.16,106.17,105.76,105.89,158828.0,104.761,104.7708,104.3662,104.4945,158828.0
2024-05-10 10:30:00,105.88,105.97,105.83,105.88,124093.0,104.4847,104.5735,104.4353,104.4847,124093.0
2024-05-10 10:35:00,105.88,106.05,105.85,106.02,258814.0,104.4847,104.6524,104.4551,104.6228,258814.0
2024-05-10 10:40:00,106.02,106.06,105.73,105.74,190133.0,104.6228,104.6623,104.3366,104.3465,190133.0
2024-05-10 10:45:00,105.75,105.82,105.62,105.65,141730.0,104.3564,104.4255,104.2281,104.2577,141730.0
2024-05-10 10:50:00,105.64,105.65,105.42,105.48,126547.0,104.2478,104.2577,104.0307,104.0899,126547.0
2024-05-10 10:55:00,105.49,105.7,105.46,105.65,99975.0,104.0998,104.307,104.0702,104.2577,99975.0
2024-05-10 11:00:00,105.65,105.72,105.59,105.63,80237.0,104.2577,104.3268,104.1985,104.238,80237.0
2024-05-10 11:05:00,105.62,105.76,105.58,105.67,106783.0,104.2281,104.3662,104.1886,104.2774,106783.0
2024-05-10 11:10:00,105.67,105.69,105.6,105.67,108415.0,104.2774,104.2972,104.2084,104.2774,108415.0
2024-05-10 11:15:00,105.68,105.69,105.54,105.56,75318.0,104.2873,104.2972,104.1491,104.1689,75318.0
2024-05-10 11:20:00,105.56,105.59,105.43,105.55,102791.0,104.1689,104.1985,104.0406,104.159,102791.0
2024-05-10 11:25:00,105.56,105.76,105.55,105.72,73284.0,104.1689,104.3662,104.159,104.3268,73284.0
2024-05-10 11:30:00,105.71,105.75,105.57,105.7,63106.0,104.3169,104.3564,104.1787,104.307,63106.0
2024-05-10 11:35:00,105.7,105.7,105.59,105.63,36165.0,104.307,104.307,104.1985,104.238,36165.0
2024-05-10 11:40:00,105.62,105.73,105.62,105.73,125775.0,104.2281,104.3366,104.2281,104.3366,125775.0
2024-05-10 11:45:00,105.73,105.91,105.71,105.87,137473.0,104.3366,104.5143,104.3169,104.4748,137473.0
2024-05-10 11:50:00,105.87,105.89,105.73,105.8,120943.0,104.4748,104.4945,104.3366,104.4057,120943.0
2024-05-10 11:55:00,105.81,105.87,105.72,105.73,96354.0,104.4156,104.4748,104.3268,104.3366,96354.0
2024-05-10 12:00:00,105.73,105.95,105.72,105.8,61872.0,104.3366,104.5537,104.3268,104.4057,61872.0
2024-05-10 12:05:00,105.8,105.84,105.77,105.8,61015.0,104.4057,104.4452,104.3761,104.4057,61015.0
2024-05-10 12:10:00,105.8,105.94,105.79,105.86,112620.0,104.4057,104.5439,104.3958,104.4649,112620.0
2024-05-10 12:15:00,105.84,105.95,105.81,105.93,54090.0,104.4452,104.5537,104.4156,104.534,54090.0
2024-05-10 12:20:00,105.94,105.96,105.92,105.95,84106.0,104.5439,104.5636,104.5241,104.5537,84106.0
2024-05-10 12:25:00,105.95,105.95,105.9,105.95,70725.0,104.5537,104.5537,104.5044,104.5537,70725.0
2024-05-10 12:30:00,105.95,105.95,105.89,105.94,54414.0,104.5537,104.5537,104.4945,104.5439,54414.0
2024-05-10 12:35:00,105.94,106.04,105.91,105.99,71490.0,104.5439,104.6426,104.5143,104.5932,71490.0
2024-05-10 12:40:00,105.99,106.06,105.98,106.04,67120.0,104.5932,104.6623,104.5833,104.6426,67120.0
2024-05-10 12:45:00,106.04,106.17,106.03,106.1,139968.0,104.6426,104.7708,104.6327,104.7018,139968.0
2024-05-10 12:50:00,106.1,106.1,106.02,106.07,64410.0,104.7018,104.7018,104.6228,104.6722,64410.0
2024-05-10 12:55:00,106.08,106.19,106.07,106.16,191116.0,104.682,104.7906,104.6722,104.761,191116.0
2024-05-10 13:00:00,106.16,106.28,106.03,106.09,205076.0,104.761,104.8794,104.6327,104.6919,205076.0
2024-05-10 13:05:00,106.09,106.1,106.04,106.09,46006.0,104.6919,104.7018,104.6426,104.6919,46006.0
2024-05-10 13:10:00,106.08,106.11,105.98,106.01,178842.0,104.682,104.7116,104.5833,104.6129,178842.0
2024-05-10 13:15:00,106.01,106.03,105.9,105.98,197515.0,104.6129,104.6327,104.5044,104.5833,197515.0
2024-05-10 13:20:00,105.99,106.0,105.88,105.98,47129.0,104.5932,104.6031,104.4847,104.5833,47129.0
2024-05-10 13:25:00,105.98,106.01,105.87,105.89,84799.0,104.5833,104.6129,104.4748,104.4945,84799.0
2024-05-10 13:30:00,105.88,105.91,105.81,105.81,57201.0,104.4847,104.5143,104.4156,104.4156,57201.0
2024-05-10 13:35:00,105.81,106.0,105.8,106.0,48746.0,104.4156,104.6031,104.4057,104.6031,48746.0
2024-05-10 13:40:00,106.0,106.03,105.95,106.0,111511.0,104.6031,104.6327,104.5537,104.6031,111511.0
2024-05-10 13:45:00,106.0,106.0,105.96,105.98,46457.0,104.6031,104.6031,104.5636,104.5833,46457.0
2024-05-10 13:50:00,106.0,106.04,105.98,106.0,50367.0,104.6031,104.6426,104.5833,104.6031,50367.0
2024-05-10 13:55:00,105.99,106.0,105.86,105.91,56878.0,104.5932,104.6031,104.4649,104.5143,56878.0
2024-05-10 14:00:00,105.91,105.93,105.82,105.91,65588.0,104.5143,104.534,104.4255,104.5143,65588.0
2024-05-10 14:05:00,105.92,105.94,105.87,105.88,55001.0,104.5241,104.5439,104.4748,104.4847,55001.0
2024-05-10 14:10:00,105.88,105.94,105.84,105.84,46073.0,104.4847,104.5439,104.4452,104.4452,46073.0
2024-05-10 14:15:00,105.84,105.86,105.79,105.86,59530.0,104.4452,104.4649,104.3958,104.4649,59530.0
2024-05-10 14:20:00,105.85,105.9,105.82,105.87,44765.0,104.4551,104.5044,104.4255,104.4748,44765.0
2024-05-10 14:25:00,105.87,105.9,105.75,105.75,109360.0,104.4748,104.5044,104.3564,104.3564,109360.0
2024-05-10 14:30:00,105.74,105.78,105.7,105.78,48300.0,104.3465,104.386,104.307,104.386,48300.0
2024-05-10 14:35:00,105.78,105.85,105.74,105.83,56501.0,104.386,104.4551,104.3465,104.4353,56501.0
2024-05-10 14:40:00,105.85,105.85,105.77,105.81,59202.0,104.4551,104.4551,104.3761,104.4156,59202.0
2024-05-10 14:45:00,105.81,105.87,105.76,105.81,68834.0,104.4156,104.4748,104.3662,104.4156,68834.0
2024-05-10 14:50:00,105.82,105.9,105.82,105.85,53016.0,104.4255,104.5044,104.4255,104.4551,53016.0
2024-05-10 14:55:00,105.85,105.9,105.83,105.9,82847.0,104.4551,104.5044,104.4353,104.5044,82847.0
2024-05-10 15:00:00,105.89,105.9,105.8,105.81,109971.0,104.4945,104.5044,104.4057,104.4156,109971.0
2024-05-10 15:05:00,105.81,105.82,105.72,105.77,118929.0,104.4156,104.4255,104.3268,104.3761,118929.0
2024-05-10 15:10:00,105.77,105.79,105.73,105.78,58859.0,104.3761,104.3958,104.3366,104.386,58859.0
2024-05-10 15:15:00,105.78,105.89,105.77,105.88,106717.0,104.386,104.4945,104.3761,104.4847,106717.0
2024-05-10 15:20:00,105.89,105.9,105.84,105.84,93052.0,104.4945,104.5044,104.4452,104.4452,93052.0
2024-05-10 15:25:00,105.84,105.9,105.84,105.89,85411.0,104.4452,104.5044,104.4452,104.4945,85411.0
2024-05-10 15:30:00,105.89,105.9,105.78,105.89,108282.0,104.4945,104.5044,104.386,104.4945,108282.0
2024-05-10 15:35:00,105.89,105.91,105.84,105.88,127795.0,104.4945,104.5143,104.4452,104.4847,127795.0
2024-05-10 15:40:00,105.89,105.98,105.88,105.9,119662.0,104.4945,104.5833,104.4847,104.5044,119662.0
2024-05-10 15:45:00,105.9,105.94,105.78,105.79,454497.0,104.5044,104.5439,104.386,104.3958,454497.0
2024-05-10 15:50:00,105.8,105.94,105.78,105.84,451855.0,104.4057,104.5439,104.386,104.4452,451855.0
2024-05-10 15:55:00,105.85,105.97,105.75,105.79,733711.0,104.4551,104.5735,104.3564,104.3958,733711.0
2024-05-13 09:30:00,105.59,106.57,105.59,106.44,532842.0,104.1985,105.1656,104.1985,105.0373,532842.0
2024-05-13 09:35:00,106.44,106.65,106.14,106.27,435356.0,105.0373,105.2445,104.7412,104.8695,435356.0
2024-05-13 09:40:00,106.27,106.32,106.05,106.14,159923.0,104.8695,104.9189,104.6524,104.7412,159923.0
2024-05-13 09:45:00,106.1,106.14,105.91,105.99,201759.0,104.7018,104.7412,104.5143,104.5932,201759.0
2024-05-13 09:50:00,106.0,106.21,105.99,106.02,183692.0,104.6031,104.8103,104.5932,104.6228,183692.0
2024-05-13 09:55:00,106.02,106.15,105.9,106.12,116696.0,104.6228,104.7511,104.5044,104.7215,116696.0
2024-05-13 10:00:00,106.13,106.24,106.01,106.21,197771.0,104.7314,104.8399,104.6129,104.8103,197771.0
2024-05-13 10:05:00,106.22,106.38,106.06,106.13,105464.0,104.8202,104.9781,104.6623,104.7314,105464.0
2024-05-13 10:10:00,106.14,106.19,106.04,106.06,52919.0,104.7412,104.7906,104.6426,104.6623,52919.0
2024-05-13 10:15:00,106.07,106.22,106.07,106.12,123613.0,104.6722,104.8202,104.6722,104.7215,123613.0
2024-05-13 10:20:00,106.12,106.21,106.07,106.1,63023.0,104.7215,104.8103,104.6722,104.7018,63023.0
2024-05-13 10:25:00,106.1,106.2,106.09,106.2,64004.0,104.7018,104.8004,104.6919,104.8004,64004.0
2024-05-13 10:30:00,106.2,106.3,106.08,106.09,129624.0,104.8004,104.8991,104.682,104.6919,129624.0
2024-05-13 10:35:00,106.09,106.2,106.05,106.18,65537.0,104.6919,104.8004,104.6524,104.7807,65537.0
2024-05-13 10:40:00,106.18,106.36,106.17,106.21,183067.0,104.7807,104.9583,104.7708,104.8103,183067.0
2024-05-13 10:45:00,106.21,106.3,106.14,106.26,149816.0,104.8103,104.8991,104.7412,104.8597,149816.0
2024-05-13 10:50:00,106.25,106.3,106.17,106.22,77188.0,104.8498,104.8991,104.7708,104.8202,77188.0
2024-05-13 10:55:00,106.23,106.3,106.16,106.27,54248.0,104.83,104.8991,104.761,104.8695,54248.0
2024-05-13 11:00:00,106.27,106.37,106.22,106.28,109279.0,104.8695,104.9682,104.8202,104.8794,109279.0
2024-05-13 11:05:00,106.29,106.32,106.25,106.25,128167.0,104.8893,104.9189,104.8498,104.8498,128167.0
2024-05-13 11:10:00,106.25,106.26,106.13,106.13,68594.0,104.8498,104.8597,104.7314,104.7314,68594.0
2024-05-13 11:15:00,106.12,106.17,106.0,106.09,116282.0,104.7215,104.7708,104.6031,104.6919,116282.0
2024-05-13 11:20:00,106.09,106.17,106.05,106.1,47872.0,104.6919,104.7708,104.6524,104.7018,47872.0
2024-05-13 11:25:00,106.1,106.14,106.02,106.03,50325.0,104.7018,104.7412,104.6228,104.6327,50325.0
2024-05-13 11:30:00,106.02,106.02,105.89,105.98,92208.0,104.6228,104.6228,104.4945,104.5833,92208.0
2024-05-13 11:35:00,105.96,105.99,105.83,105.83,56735.0,104.5636,104.5932,104.4353,104.4353,56735.0
2024-05-13 11:40:00,105.83,105.94,105.82,105.91,40132.0,104.4353,104.5439,104.4255,104.5143,40132.0
2024-05-13 11:45:00,105.91,106.01,105.9,105.97,44321.0,104.5143,104.6129,104.5044,104.5735,44321.0
2024-05-13 11:50:00,105.97,106.0,105.96,105.99,54618.0,104.5735,104.6031,104.5636,104.5932,54618.0
2024-05-13 11:55:00,106.0,106.0,105.9,105.94,49794.0,104.6031,104.6031,104.5044,104.5439,49794.0
2024-05-13 12:00:00,105.94,106.05,105.94,106.03,53680.0,104.5439,104.6524,104.5439,104.6327,53680.0
2024-05-13 12:05:00,106.03,106.23,105.99,106.19,51318.0,104.6327,104.83,104.5932,104.7906,51318.0
2024-05-13 12:10:00,106.2,106.26,106.15,106.25,48131.0,104.8004,104.8597,104.7511,104.8498,48131.0
2024-05-13 12:15:00,106.26,106.3,106.22,106.26,30534.0,104.8597,104.8991,104.8202,104.8597,30534.0
2024-05-13 12:20:00,106.27,106.27,106.13,106.17,151526.0,104.8695,104.8695,104.7314,104.7708,151526.0
2024-05-13 12:25:00,106.16,106.2,106.13,106.2,38772.0,104.761,104.8004,104.7314,104.8004,38772.0
2024-05-13 12:30:00,106.2,106.2,106.13,106.15,36139.0,104.8004,104.8004,104.7314,104.7511,36139.0
2024-05-13 12:35:00,106.15,106.17,106.05,106.14,62439.0,104.7511,104.7708,104.6524,104.7412,62439.0
2024-05-13 12:40:00,106.15,106.16,106.11,106.14,35501.0,104.7511,104.761,104.7116,104.7412,35501.0
2024-05-13 12:45:00,106.14,106.15,106.1,106.11,38675.0,104.7412,104.7511,104.7018,104.7116,38675.0
2024-05-13 12:50:00,106.11,106.11,106.01,106.01,52672.0,104.7116,104.7116,104.6129,104.6129,52672.0
2024-05-13 12:55:00,106.01,106.07,105.98,106.03,37076.0,104.6129,104.6722,104.5833,104.6327,37076.0
2024-05-13 13:00:00,106.02,106.02,105.84,105.84,88042.0,104.6228,104.6228,104.4452,104.4452,88042.0
2024-05-13 13:05:00,105.84,105.85,105.73,105.76,86859.0,104.4452,104.4551,104.3366,104.3662,86859.0
2024-05-13 13:10:00,105.75,105.79,105.67,105.76,49089.0,104.3564,104.3958,104.2774,104.3662,49089.0
2024-05-13 13:15:00,105.76,105.86,105.73,105.86,51708.0,104.3662,104.4649,104.3366,104.4649,51708.0
2024-05-13 13:20:00,105.85,105.88,105.77,105.77,43799.0,104.4551,104.4847,104.3761,104.3761,43799.0
2024-05-13 13:25:00,105.77,105.97,105.76,105.93,40178.0,104.3761,104.5735,104.3662,104.534,40178.0
2024-05-13 13:30:00,105.93,105.94,105.84,105.84,49417.0,104.534,104.5439,104.4452,104.4452,49417.0
2024-05-13 13:35:00,105.84,105.96,105.83,105.91,31603.0,104.4452,104.5636,104.4353,104.5143,31603.0
2024-05-13 13:40:00,105.91,105.96,105.89,105.9,39818.0,104.5143,104.5636,104.4945,104.5044,39818.0
2024-05-13 13:45:00,105.91,105.92,105.84,105.84,42724.0,104.5143,104.5241,104.4452,104.4452,42724.0
2024-05-13 13:50:00,105.83,105.88,105.81,105.87,40945.0,104.4353,104.4847,104.4156,104.4748,40945.0
2024-05-13 13:55:00,105.87,105.9,105.83,105.9,34106.0,104.4748,104.5044,104.4353,104.5044,34106.0
2024-05-13 14:00:00,105.88,105.91,105.82,105.88,42737.0,104.4847,104.5143,104.4255,104.4847,42737.0
2024-05-13 14:05:00,105.87,105.89,105.8,105.82,36279.0,104.4748,104.4945,104.4057,104.4255,36279.0
2024-05-13 14:10:00,105.82,105.89,105.8,105.86,39088.0,104.4255,104.4945,104.4057,104.4649,39088.0
2024-05-13 14:15:00,105.87,105.91,105.82,105.83,56128.0,104.4748,104.5143,104.4255,104.4353,56128.0
2024-05-13 14:20:00,105.82,105.85,105.76,105.78,50225.0,104.4255,104.4551,104.3662,104.386,50225.0
2024-05-13 14:25:00,105.78,105.93,105.76,105.93,65013.0,104.386,104.534,104.3662,104.534,65013.0
2024-05-13 14:30:00,105.92,105.94,105.84,105.92,43034.0,104.5241,104.5439,104.4452,104.5241,43034.0
2024-05-13 14:35:00,105.93,105.96,105.88,105.89,37952.0,104.534,104.5636,104.4847,104.4945,37952.0
2024-05-13 14:40:00,105.89,105.9,105.85,105.88,47629.0,104.4945,104.5044,104.4551,104.4847,47629.0
2024-05-13 14:45:00,105.88,105.91,105.82,105.83,44311.0,104.4847,104.5143,104.4255,104.4353,44311.0
2024-05-13 14:50:00,105.82,105.86,105.78,105.79,48744.0,104.4255,104.4649,104.386,104.3958,48744.0
2024-05-13 14:55:00,105.78,105.83,105.76,105.8,56220.0,104.386,104.4353,104.3662,104.4057,56220.0
2024-05-13 15:00:00,105.8,105.86,105.77,105.8,111002.0,104.4057,104.4649,104.3761,104.4057,111002.0
2024-05-13 15:05:00,105.8,105.8,105.77,105.77,69690.0,104.4057,104.4057,104.3761,104.3761,69690.0
2024-05-13 15:10:00,105.77,105.79,105.75,105.79,49333.0,104.3761,104.3958,104.3564,104.3958,49333.0
2024-05-13 15:15:00,105.78,105.8,105.77,105.79,55486.0,104.386,104.4057,104.3761,104.3958,55486.0
2024-05-13 15:20:00,105.79,105.8,105.69,105.69,84998.0,104.3958,104.4057,104.2972,104.2972,84998.0
2024-05-13 15:25:00,105.69,105.71,105.65,105.7,68160.0,104.2972,104.3169,104.2577,104.307,68160.0
2024-05-13 15:30:00,105.7,105.84,105.67,105.82,90347.0,104.307,104.4452,104.2774,104.4255,90347.0
2024-05-13 15:35:00,105.81,105.86,105.79,105.8,89362.0,104.4156,104.4649,104.3958,104.4057,89362.0
2024-05-13 15:40:00,105.8,105.82,105.74,105.8,108796.0,104.4057,104.4255,104.3465,104.4057,108796.0
2024-05-13 15:45:00,105.8,105.8,105.7,105.73,119497.0,104.4057,104.4057,104.307,104.3366,119497.0
2024-05-13 15:50:00,105.72,105.82,105.69,105.79,207423.0,104.3268,104.4255,104.2972,104.3958,207423.0
2024-05-13 15:55:00,105.78,105.85,105.71,105.83,480277.0,104.386,104.4551,104.3169,104.4353,480277.0
2024-05-14 09:30:00,105.3,105.99,105.26,105.62,337341.0,103.9123,104.5932,103.8728,104.2281,337341.0
2024-05-14 09:35:00,105.6,105.69,105.32,105.48,98620.0,104.2084,104.2972,103.932,104.0899,98620.0
2024-05-14 09:40:00,105.45,105.5,105.13,105.44,163650.0,104.0603,104.1097,103.7445,104.0505,163650.0
2024-05-14 09:45:00,105.44,105.57,105.39,105.45,110233.0,104.0505,104.1787,104.0011,104.0603,110233.0
2024-05-14 09:50:00,105.45,105.49,105.26,105.32,125528.0,104.0603,104.0998,103.8728,103.932,125528.0
2024-05-14 09:55:00,105.33,105.53,105.32,105.43,101057.0,103.9419,104.1393,103.932,104.0406,101057.0
2024-05-14 10:00:00,105.42,105.51,105.34,105.5,89423.0,104.0307,104.1195,103.9518,104.1097,89423.0
2024-05-14 10:05:00,105.5,105.61,105.43,105.49,172232.0,104.1097,104.2182,104.0406,104.0998,172232.0
2024-05-14 10:10:00,105.48,105.5,105.32,105.36,115476.0,104.0899,104.1097,103.932,103.9715,115476.0
2024-05-14 10:15:00,105.37,105.38,105.17,105.25,210193.0,103.9814,103.9912,103.784,103.863,210193.0
2024-05-14 10:20:00,105.25,105.27,105.11,105.27,123622.0,103.863,103.8827,103.7248,103.8827,123622.0
2024-05-14 10:25:00,105.27,105.36,105.11,105.2,114474.0,103.8827,103.9715,103.7248,103.8136,114474.0
2024-05-14 10:30:00,105.2,105.23,105.11,105.19,72187.0,103.8136,103.8432,103.7248,103.8038,72187.0
2024-05-14 10:35:00,105.19,105.2,104.95,105.17,222240.0,103.8038,103.8136,103.5669,103.784,222240.0
2024-05-14 10:40:00,105.18,105.31,105.07,105.27,122051.0,103.7939,103.9222,103.6853,103.8827,122051.0
2024-05-14 10:45:00,105.26,105.48,105.22,105.38,78351.0,103.8728,104.0899,103.8334,103.9912,78351.0
2024-05-14 10:50:00,105.38,105.43,105.36,105.42,75868.0,103.9912,104.0406,103.9715,104.0307,75868.0
2024-05-14 10:55:00,105.42,105.49,105.33,105.45,74319.0,104.0307,104.0998,103.9419,104.0603,74319.0
2024-05-14 11:00:00,105.45,105.57,105.44,105.56,76527.0,104.0603,104.1787,104.0505,104.1689,76527.0
2024-05-14 11:05:00,105.56,105.61,105.5,105.6,77858.0,104.1689,104.2182,104.1097,104.2084,77858.0
2024-05-14 11:10:00,105.61,105.64,105.44,105.46,53920.0,104.2182,104.2478,104.0505,104.0702,53920.0
2024-05-14 11:15:00,105.46,105.49,105.35,105.38,53541.0,104.0702,104.0998,103.9616,103.9912,53541.0
2024-05-14 11:20:00,105.37,105.43,105.3,105.31,72716.0,103.9814,104.0406,103.9123,103.9222,72716.0
2024-05-14 11:25:00,105.31,105.33,105.26,105.32,68434.0,103.9222,103.9419,103.8728,103.932,68434.0
2024-05-14 11:30:00,105.33,105.38,105.26,105.34,42558.0,103.9419,103.9912,103.8728,103.9518,42558.0
2024-05-14 11:35:00,105.33,105.44,105.29,105.34,41496.0,103.9419,104.0505,103.9024,103.9518,41496.0
2024-05-14 11:40:00,105.34,105.37,105.28,105.33,50501.0,103.9518,103.9814,103.8926,103.9419,50501.0
2024-05-14 11:45:00,105.33,105.41,105.31,105.41,33332.0,103.9419,104.0209,103.9222,104.0209,33332.0
2024-05-14 11:50:00,105.41,105.43,105.33,105.34,46036.0,104.0209,104.0406,103.9419,103.9518,46036.0
2024-05-14 11:55:00,105.34,105.34,105.15,105.2,122740.0,103.9518,103.9518,103.7643,103.8136,122740.0
2024-05-14 12:00:00,105.2,105.3,105.18,105.26,69327.0,103.8136,103.9123,103.7939,103.8728,69327.0
2024-05-14 12:05:00,105.28,105.38,105.22,105.33,59112.0,103.8926,103.9912,103.8334,103.9419,59112.0
2024-05-14 12:10:00,105.33,105.4,105.32,105.36,59497.0,103.9419,104.011,103.932,103.9715,59497.0
2024-05-14 12:15:00,105.37,105.37,105.26,105.29,44959.0,103.9814,103.9814,103.8728,103.9024,44959.0
2024-05-14 12:20:00,105.28,105.35,105.22,105.34,75808.0,103.8926,103.9616,103.8334,103.9518,75808.0
2024-05-14 12:25:00,105.33,105.39,105.32,105.34,38130.0,103.9419,104.0011,103.932,103.9518,38130.0
2024-05-14 12:30:00,105.34,105.41,105.31,105.4,97498.0,103.9518,104.0209,103.9222,104.011,97498.0
2024-05-14 12:35:00,105.4,105.52,105.4,105.45,48062.0,104.011,104.1294,104.011,104.0603,48062.0
2024-05-14 12:40:00,105.45,105.48,105.29,105.29,47380.0,104.0603,104.0899,103.9024,103.9024,47380.0
2024-05-14 12:45:00,105.29,105.35,105.26,105.3,50160.0,103.9024,103.9616,103.8728,103.9123,50160.0
2024-05-14 12:50:00,105.3,105.38,105.28,105.31,59175.0,103.9123,103.9912,103.8926,103.9222,59175.0
2024-05-14 12:55:00,105.3,105.37,105.29,105.36,31250.0,103.9123,103.9814,103.9024,103.9715,31250.0
2024-05-14 13:00:00,105.36,105.37,105.26,105.32,32340.0,103.9715,103.9814,103.8728,103.932,32340.0
2024-05-14 13:05:00,105.32,105.33,105.21,105.24,108976.0,103.932,103.9419,103.8235,103.8531,108976.0
2024-05-14 13:10:00,105.24,105.34,105.23,105.34,40298.0,103.8531,103.9518,103.8432,103.9518,40298.0
2024-05-14 13:15:00,105.33,105.39,105.3,105.39,44715.0,103.9419,104.0011,103.9123,104.0011,44715.0
2024-05-14 13:20:00,105.39,105.41,105.27,105.3,50920.0,104.0011,104.0209,103.8827,103.9123,50920.0
2024-05-14 13:25:00,105.31,105.38,105.28,105.36,46478.0,103.9222,103.9912,103.8926,103.9715,46478.0
2024-05-14 13:30:00,105.35,105.38,105.32,105.37,39645.0,103.9616,103.9912,103.932,103.9814,39645.0
2024-05-14 13:35:00,105.37,105.44,105.34,105.44,40888.0,103.9814,104.0505,103.9518,104.0505,40888.0
2024-05-14 13:40:00,105.44,105.5,105.43,105.49,45027.0,104.0505,104.1097,104.0406,104.0998,45027.0
2024-05-14 13:45:00,105.49,105.5,105.4,105.41,34427.0,104.0998,104.1097,104.011,104.0209,34427.0
2024-05-14 13:50:00,105.41,105.48,105.37,105.46,40085.0,104.0209,104.0899,103.9814,104.0702,40085.0
2024-05-14 13:55:00,105.47,105.47,105.43,105.43,32558.0,104.0801,104.0801,104.0406,104.0406,32558.0
2024-05-14 14:00:00,105.43,105.45,105.3,105.39,64170.0,104.0406,104.0603,103.9123,104.0011,64170.0
2024-05-14 14:05:00,105.39,105.46,105.36,105.41,72563.0,104.0011,104.0702,103.9715,104.0209,72563.0
2024-05-14 14:10:00,105.41,105.47,105.39,105.44,47933.0,104.0209,104.0801,104.0011,104.0505,47933.0
2024-05-14 14:15:00,105.45,105.46,105.39,105.41,35274.0,104.0603,104.0702,104.0011,104.0209,35274.0
2024-05-14 14:20:00,105.41,105.47,105.37,105.47,45262.0,104.0209,104.0801,103.9814,104.0801,45262.0
2024-05-14 14:25:00,105.47,105.49,105.43,105.44,43734.0,104.0801,104.0998,104.0406,104.0505,43734.0
2024-05-14 14:30:00,105.42,105.43,105.38,105.4,66693.0,104.0307,104.0406,103.9912,104.011,66693.0
2024-05-14 14:35:00,105.4,105.44,105.34,105.4,53151.0,104.011,104.0505,103.9518,104.011,53151.0
2024-05-14 14:40:00,105.4,105.45,105.37,105.37,83978.0,104.011,104.0603,103.9814,103.9814,83978.0
2024-05-14 14:45:00,105.38,105.41,105.34,105.4,50447.0,103.9912,104.0209,103.9518,104.011,50447.0
2024-05-14 14:50:00,105.4,105.4,105.37,105.38,43196.0,104.011,104.011,103.9814,103.9912,43196.0
2024-05-14 14:55:00,105.38,105.55,105.37,105.39,167786.0,103.9912,104.159,103.9814,104.0011,167786.0
2024-05-14 15:00:00,105.39,105.42,105.31,105.37,87697.0,104.0011,104.0307,103.9222,103.9814,87697.0
2024-05-14 15:05:00,105.38,105.4,105.34,105.4,60668.0,103.9912,104.011,103.9518,104.011,60668.0
2024-05-14 15:10:00,105.4,105.41,105.35,105.36,60531.0,104.011,104.0209,103.9616,103.9715,60531.0
2024-05-14 15:15:00,105.37,105.39,105.35,105.39,56462.0,103.9814,104.0011,103.9616,104.0011,56462.0
2024-05-14 15:20:00,105.39,105.41,105.37,105.4,86854.0,104.0011,104.0209,103.9814,104.011,86854.0
2024-05-14 15:25:00,105.41,105.41,105.32,105.39,79864.0,104.0209,104.0209,103.932,104.0011,79864.0
2024-05-14 15:30:00,105.39,105.65,105.37,105.4,213955.0,104.0011,104.2577,103.9814,104.011,213955.0
2024-05-14 15:35:00,105.4,105.42,105.38,105.4,133141.0,104.011,104.0307,103.9912,104.011,133141.0
2024-05-14 15:40:00,105.4,105.57,105.39,105.5,152049.0,104.011,104.1787,104.0011,104.1097,152049.0
2024-05-14 15:45:00,105.5,105.51,105.38,105.4,144744.0,104.1097,104.1195,103.9912,104.011,144744.0
2024-05-14 15:50:00,105.4,105.53,105.34,105.35,398523.0,104.011,104.1393,103.9518,103.9616,398523.0
2024-05-14 15:55:00,105.35,105.61,105.29,105.35,904066.0,103.9616,104.2182,103.9024,103.9616,904066.0
2024-05-15 09:30:00,105.62,105.88,104.68,104.75,484861.0,104.2281,104.4847,103.3005,103.3696,484861.0
2024-05-15 09:35:00,104.74,105.08,103.81,103.88,511910.0,103.3597,103.6952,102.4419,102.511,511910.0
2024-05-15 09:40:00,103.88,104.07,103.2,103.3,519323.0,102.511,102.6985,101.84,101.9387,519323.0
2024-05-15 09:45:00,103.31,103.4,102.65,102.73,515478.0,101.9485,102.0373,101.2972,101.3762,515478.0
2024-05-15 09:50:00,102.73,103.14,102.4,102.4,520396.0,101.3762,101.7808,101.0505,101.0505,520396.0
2024-05-15 09:55:00,102.47,102.77,102.41,102.57,281235.0,101.1196,101.4156,101.0604,101.2183,281235.0
2024-05-15 10:00:00,102.55,102.92,102.24,102.92,445715.0,101.1985,101.5637,100.8926,101.5637,445715.0
2024-05-15 10:05:00,102.92,103.09,102.69,102.82,413428.0,101.5637,101.7314,101.3367,101.465,413428.0
2024-05-15 10:10:00,102.84,102.85,102.61,102.77,258460.0,101.4847,101.4946,101.2578,101.4156,258460.0
2024-05-15 10:15:00,102.8,102.85,102.48,102.49,283530.0,101.4452,101.4946,101.1295,101.1393,283530.0
2024-05-15 10:20:00,102.51,102.61,102.39,102.44,191922.0,101.1591,101.2578,101.0407,101.09,191922.0
2024-05-15 10:25:00,102.45,102.68,102.28,102.47,371754.0,101.0999,101.3268,100.9321,101.1196,371754.0
2024-05-15 10:30:00,102.47,102.62,102.38,102.51,221433.0,101.1196,101.2676,101.0308,101.1591,221433.0
2024-05-15 10:35:00,102.51,102.77,102.46,102.49,173967.0,101.1591,101.4156,101.1097,101.1393,173967.0
2024-05-15 10:40:00,102.5,102.56,102.27,102.41,324356.0,101.1492,101.2084,100.9222,101.0604,324356.0
2024-05-15 10:45:00,102.41,102.44,102.21,102.34,226928.0,101.0604,101.09,100.863,100.9913,226928.0
2024-05-15 10:50:00,102.32,102.45,102.21,102.26,441461.0,100.9716,101.0999,100.863,100.9124,441461.0
2024-05-15 10:55:00,102.25,102.32,102.02,102.06,312763.0,100.9025,100.9716,100.6755,100.715,312763.0
2024-05-15 11:00:00,102.07,102.15,101.75,101.87,543562.0,100.7249,100.8038,100.4091,100.5275,543562.0
2024-05-15 11:05:00,101.86,101.86,101.48,101.56,464727.0,100.5176,100.5176,100.1426,100.2216,464727.0
2024-05-15 11:10:00,101.56,101.9,101.39,101.88,544005.0,100.2216,100.5571,100.0538,100.5374,544005.0
2024-05-15 11:15:00,101.89,102.04,101.75,101.99,319461.0,100.5472,100.6953,100.4091,100.6459,319461.0
2024-05-15 11:20:00,102.0,102.06,101.9,102.0,322136.0,100.6558,100.715,100.5571,100.6558,322136.0
2024-05-15 11:25:00,102.03,102.29,101.94,102.28,274869.0,100.6854,100.942,100.5966,100.9321,274869.0
2024-05-15 11:30:00,102.28,102.41,102.19,102.37,248715.0,100.9321,101.0604,100.8433,101.0209,248715.0
2024-05-15 11:35:00,102.39,102.49,102.21,102.4,195717.0,101.0407,101.1393,100.863,101.0505,195717.0
2024-05-15 11:40:00,102.4,102.49,102.34,102.43,135397.0,101.0505,101.1393,100.9913,101.0801,135397.0
2024-05-15 11:45:00,102.41,102.53,102.36,102.5,116331.0,101.0604,101.1788,101.011,101.1492,116331.0
2024-05-15 11:50:00,102.49,102.59,102.41,102.48,129838.0,101.1393,101.238,101.0604,101.1295,129838.0
2024-05-15 11:55:00,102.47,102.6,102.37,102.54,114129.0,101.1196,101.2479,101.0209,101.1887,114129.0
2024-05-15 12:00:00,102.54,102.61,102.43,102.54,119599.0,101.1887,101.2578,101.0801,101.1887,119599.0
2024-05-15 12:05:00,102.54,102.59,102.48,102.59,67674.0,101.1887,101.238,101.1295,101.238,67674.0
2024-05-15 12:10:00,102.59,102.61,102.4,102.41,115769.0,101.238,101.2578,101.0505,101.0604,115769.0
2024-05-15 12:15:00,102.41,102.41,102.25,102.26,115163.0,101.0604,101.0604,100.9025,100.9124,115163.0
2024-05-15 12:20:00,102.26,102.51,102.21,102.47,129776.0,100.9124,101.1591,100.863,101.1196,129776.0
2024-05-15 12:25:00,102.47,102.55,102.45,102.46,95922.0,101.1196,101.1985,101.0999,101.1097,95922.0
2024-05-15 12:30:00,102.47,102.52,102.38,102.49,86188.0,101.1196,101.1689,101.0308,101.1393,86188.0
2024-05-15 12:35:00,102.5,102.59,102.49,102.51,78107.0,101.1492,101.238,101.1393,101.1591,78107.0
2024-05-15 12:40:00,102.5,102.64,102.47,102.59,75388.0,101.1492,101.2874,101.1196,101.238,75388.0
2024-05-15 12:45:00,102.6,102.69,102.57,102.68,102962.0,101.2479,101.3367,101.2183,101.3268,102962.0
2024-05-15 12:50:00,102.69,102.72,102.57,102.61,84455.0,101.3367,101.3663,101.2183,101.2578,84455.0
2024-05-15 12:55:00,102.61,102.64,102.55,102.61,73015.0,101.2578,101.2874,101.1985,101.2578,73015.0
2024-05-15 13:00:00,102.6,102.76,102.6,102.74,96487.0,101.2479,101.4058,101.2479,101.386,96487.0
2024-05-15 13:05:00,102.73,102.77,102.67,102.7,108469.0,101.3762,101.4156,101.317,101.3466,108469.0
2024-05-15 13:10:00,102.71,102.71,102.58,102.59,68922.0,101.3564,101.3564,101.2281,101.238,68922.0
2024-05-15 13:15:00,102.58,102.82,102.53,102.78,159743.0,101.2281,101.465,101.1788,101.4255,159743.0
2024-05-15 13:20:00,102.78,102.8,102.7,102.71,101714.0,101.4255,101.4452,101.3466,101.3564,101714.0
2024-05-15 13:25:00,102.71,102.98,102.69,102.97,105135.0,101.3564,101.6229,101.3367,101.613,105135.0
2024-05-15 13:30:00,102.98,103.06,102.81,103.06,118487.0,101.6229,101.7018,101.4551,101.7018,118487.0
2024-05-15 13:35:00,103.08,103.15,103.01,103.15,84007.0,101.7216,101.7906,101.6525,101.7906,84007.0
2024-05-15 13:40:00,103.15,103.26,103.07,103.25,111950.0,101.7906,101.8992,101.7117,101.8893,111950.0
2024-05-15 13:45:00,103.25,103.25,103.04,103.14,135017.0,101.8893,101.8893,101.6821,101.7808,135017.0
2024-05-15 13:50:00,103.13,103.23,103.1,103.22,56604.0,101.7709,101.8696,101.7413,101.8597,56604.0
2024-05-15 13:55:00,103.21,103.33,103.21,103.33,93706.0,101.8498,101.9683,101.8498,101.9683,93706.0
2024-05-15 14:00:00,103.32,103.39,103.27,103.37,85481.0,101.9584,102.0275,101.9091,102.0077,85481.0
2024-05-15 14:05:00,103.37,103.46,103.32,103.45,85979.0,102.0077,102.0966,101.9584,102.0867,85979.0
2024-05-15 14:10:00,103.45,103.45,103.35,103.4,99406.0,102.0867,102.0867,101.988,102.0373,99406.0
2024-05-15 14:15:00,103.41,103.42,103.32,103.37,128081.0,102.0472,102.0571,101.9584,102.0077,128081.0
2024-05-15 14:20:00,103.36,103.36,103.18,103.23,108810.0,101.9979,101.9979,101.8202,101.8696,108810.0
2024-05-15 14:25:00,103.23,103.29,103.22,103.25,60182.0,101.8696,101.9288,101.8597,101.8893,60182.0
2024-05-15 14:30:00,103.25,103.25,103.17,103.21,72572.0,101.8893,101.8893,101.8104,101.8498,72572.0
2024-05-15 14:35:00,103.21,103.24,103.15,103.19,50550.0,101.8498,101.8795,101.7906,101.8301,50550.0
2024-05-15 14:40:00,103.19,103.2,103.1,103.14,49344.0,101.8301,101.84,101.7413,101.7808,49344.0
2024-05-15 14:45:00,103.14,103.16,103.05,103.11,104167.0,101.7808,101.8005,101.692,101.7512,104167.0
2024-05-15 14:50:00,103.12,103.18,103.01,103.03,74491.0,101.761,101.8202,101.6525,101.6722,74491.0
2024-05-15 14:55:00,103.05,103.07,102.98,103.03,80272.0,101.692,101.7117,101.6229,101.6722,80272.0
2024-05-15 15:00:00,103.01,103.01,102.89,102.92,74462.0,101.6525,101.6525,101.5341,101.5637,74462.0
2024-05-15 15:05:00,102.92,102.94,102.85,102.92,84284.0,101.5637,101.5834,101.4946,101.5637,84284.0
2024-05-15 15:10:00,102.92,102.94,102.75,102.81,217609.0,101.5637,101.5834,101.3959,101.4551,217609.0
2024-05-15 15:15:00,102.82,102.97,102.77,102.87,137035.0,101.465,101.613,101.4156,101.5143,137035.0
2024-05-15 15:20:00,102.89,102.9,102.81,102.84,77680.0,101.5341,101.5439,101.4551,101.4847,77680.0
2024-05-15 15:25:00,102.84,102.86,102.69,102.73,108638.0,101.4847,101.5045,101.3367,101.3762,108638.0
2024-05-15 15:30:00,102.7,102.79,102.66,102.75,111249.0,101.3466,101.4354,101.3071,101.3959,111249.0
2024-05-15 15:35:00,102.75,102.87,102.68,102.84,113120.0,101.3959,101.5143,101.3268,101.4847,113120.0
2024-05-15 15:40:00,102.83,102.91,102.73,102.75,206290.0,101.4749,101.5538,101.3762,101.3959,206290.0
2024-05-15 15:45:00,102.75,102.81,102.68,102.76,196435.0,101.3959,101.4551,101.3268,101.4058,196435.0
2024-05-15 15:50:00,102.76,102.81,102.7,102.72,308979.0,101.4058,101.4551,101.3466,101.3663,308979.0
2024-05-15 15:55:00,102.73,102.89,102.7,102.76,666813.0,101.3762,101.5341,101.3466,101.4058,666813.0
2024-05-16 09:30:00,103.04,103.43,102.95,103.03,404651.0,101.6821,102.0669,101.5933,101.6722,404651.0
2024-05-16 09:35:00,102.98,103.06,102.84,103.04,155895.0,101.6229,101.7018,101.4847,101.6821,155895.0
2024-05-16 09:40:00,103.03,103.17,103.0,103.1,123454.0,101.6722,101.8104,101.6426,101.7413,123454.0
2024-05-16 09:45:00,103.12,103.19,103.05,103.08,94356.0,101.761,101.8301,101.692,101.7216,94356.0
2024-05-16 09:50:00,103.08,103.47,103.07,103.45,105269.0,101.7216,102.1064,101.7117,102.0867,105269.0
2024-05-16 09:55:00,103.47,103.61,103.37,103.38,136842.0,102.1064,102.2446,102.0077,102.0176,136842.0
2024-05-16 10:00:00,103.38,103.7,103.38,103.64,210388.0,102.0176,102.3334,102.0176,102.2742,210388.0
2024-05-16 10:05:00,103.64,103.93,103.54,103.89,131481.0,102.2742,102.5604,102.1755,102.5209,131481.0
2024-05-16 10:10:00,103.88,104.03,103.81,103.81,192027.0,102.511,102.659,102.4419,102.4419,192027.0
2024-05-16 10:15:00,103.82,103.89,103.5,103.55,167831.0,102.4518,102.5209,102.136,102.1854,167831.0
2024-05-16 10:20:00,103.56,103.71,103.36,103.37,134245.0,102.1952,102.3433,101.9979,102.0077,134245.0
2024-05-16 10:25:00,103.37,103.67,103.37,103.57,62803.0,102.0077,102.3038,102.0077,102.2051,62803.0
2024-05-16 10:30:00,103.59,103.7,103.56,103.58,75649.0,102.2248,102.3334,102.1952,102.215,75649.0
2024-05-16 10:35:00,103.58,103.59,103.46,103.53,56054.0,102.215,102.2248,102.0966,102.1656,56054.0
2024-05-16 10:40:00,103.52,103.64,103.5,103.58,54190.0,102.1558,102.2742,102.136,102.215,54190.0
2024-05-16 10:45:00,103.59,103.75,103.54,103.74,60471.0,102.2248,102.3827,102.1755,102.3729,60471.0
2024-05-16 10:50:00,103.74,103.95,103.73,103.93,104237.0,102.3729,102.5801,102.363,102.5604,104237.0
2024-05-16 10:55:00,103.93,103.96,103.84,103.88,75473.0,102.5604,102.59,102.4715,102.511,75473.0
2024-05-16 11:00:00,103.88,103.93,103.8,103.86,71784.0,102.511,102.5604,102.4321,102.4913,71784.0
2024-05-16 11:05:00,103.86,104.02,103.8,103.91,117681.0,102.4913,102.6492,102.4321,102.5406,117681.0
2024-05-16 11:10:00,103.91,103.96,103.83,103.85,132187.0,102.5406,102.59,102.4617,102.4814,132187.0
2024-05-16 11:15:00,103.84,103.93,103.77,103.88,99225.0,102.4715,102.5604,102.4025,102.511,99225.0
2024-05-16 11:20:00,103.88,103.88,103.74,103.79,98585.0,102.511,102.511,102.3729,102.4222,98585.0
2024-05-16 11:25:00,103.79,103.82,103.57,103.59,96237.0,102.4222,102.4518,102.2051,102.2248,96237.0
2024-05-16 11:30:00,103.61,103.73,103.6,103.67,75171.0,102.2446,102.363,102.2347,102.3038,75171.0
2024-05-16 11:35:00,103.67,103.74,103.63,103.66,49678.0,102.3038,102.3729,102.2643,102.2939,49678.0
2024-05-16 11:40:00,103.65,103.74,103.65,103.72,62502.0,102.284,102.3729,102.284,102.3531,62502.0
2024-05-16 11:45:00,103.71,103.86,103.7,103.84,64700.0,102.3433,102.4913,102.3334,102.4715,64700.0
2024-05-16 11:50:00,103.84,103.86,103.78,103.8,80291.0,102.4715,102.4913,102.4123,102.4321,80291.0
2024-05-16 11:55:00,103.82,103.91,103.82,103.88,49737.0,102.4518,102.5406,102.4518,102.511,49737.0
2024-05-16 12:00:00,103.89,103.89,103.78,103.79,70569.0,102.5209,102.5209,102.4123,102.4222,70569.0
2024-05-16 12:05:00,103.8,103.89,103.71,103.89,60768.0,102.4321,102.5209,102.3433,102.5209,60768.0
2024-05-16 12:10:00,103.87,103.88,103.73,103.76,58463.0,102.5011,102.511,102.363,102.3926,58463.0
2024-05-16 12:15:00,103.76,103.77,103.51,103.54,106733.0,102.3926,102.4025,102.1459,102.1755,106733.0
2024-05-16 12:20:00,103.54,103.59,103.49,103.56,76728.0,102.1755,102.2248,102.1262,102.1952,76728.0
2024-05-16 12:25:00,103.57,103.6,103.51,103.52,35954.0,102.2051,102.2347,102.1459,102.1558,35954.0
2024-05-16 12:30:00,103.52,103.57,103.47,103.55,62146.0,102.1558,102.2051,102.1064,102.1854,62146.0
2024-05-16 12:35:00,103.55,103.55,103.45,103.52,49723.0,102.1854,102.1854,102.0867,102.1558,49723.0
2024-05-16 12:40:00,103.51,103.52,103.41,103.45,40694.0,102.1459,102.1558,102.0472,102.0867,40694.0
2024-05-16 12:45:00,103.45,103.52,103.44,103.46,24353.0,102.0867,102.1558,102.0768,102.0966,24353.0
2024-05-16 12:50:00,103.46,103.46,103.39,103.44,43214.0,102.0966,102.0966,102.0275,102.0768,43214.0
2024-05-16 12:55:00,103.44,103.46,103.38,103.41,53249.0,102.0768,102.0966,102.0176,102.0472,53249.0
2024-05-16 13:00:00,103.42,103.42,103.32,103.33,36957.0,102.0571,102.0571,101.9584,101.9683,36957.0
2024-05-16 13:05:00,103.32,103.37,103.3,103.34,34310.0,101.9584,102.0077,101.9387,101.9781,34310.0
2024-05-16 13:10:00,103.34,103.44,103.32,103.43,57680.0,101.9781,102.0768,101.9584,102.0669,57680.0
2024-05-16 13:15:00,103.44,103.44,103.28,103.34,61505.0,102.0768,102.0768,101.9189,101.9781,61505.0
2024-05-16 13:20:00,103.34,103.35,103.16,103.17,107767.0,101.9781,101.988,101.8005,101.8104,107767.0
2024-05-16 13:25:00,103.16,103.45,103.14,103.34,62902.0,101.8005,102.0867,101.7808,101.9781,62902.0
2024-05-16 13:30:00,103.34,103.36,103.3,103.34,32543.0,101.9781,101.9979,101.9387,101.9781,32543.0
2024-05-16 13:35:00,103.33,103.37,103.26,103.36,55989.0,101.9683,102.0077,101.8992,101.9979,55989.0
2024-05-16 13:40:00,103.37,103.42,103.33,103.39,38619.0,102.0077,102.0571,101.9683,102.0275,38619.0
2024-05-16 13:45:00,103.39,103.39,103.33,103.37,38702.0,102.0275,102.0275,101.9683,102.0077,38702.0
2024-05-16 13:50:00,103.36,103.46,103.36,103.44,35354.0,101.9979,102.0966,101.9979,102.0768,35354.0
2024-05-16 13:55:00,103.43,103.51,103.4,103.51,43144.0,102.0669,102.1459,102.0373,102.1459,43144.0
2024-05-16 14:00:00,103.51,103.54,103.47,103.48,39402.0,102.1459,102.1755,102.1064,102.1163,39402.0
2024-05-16 14:05:00,103.48,103.53,103.44,103.46,60713.0,102.1163,102.1656,102.0768,102.0966,60713.0
2024-05-16 14:10:00,103.46,103.48,103.39,103.4,53623.0,102.0966,102.1163,102.0275,102.0373,53623.0
2024-05-16 14:15:00,103.4,103.47,103.39,103.44,35497.0,102.0373,102.1064,102.0275,102.0768,35497.0
2024-05-16 14:20:00,103.44,103.52,103.43,103.48,27627.0,102.0768,102.1558,102.0669,102.1163,27627.0
2024-05-16 14:25:00,103.48,103.51,103.45,103.46,49676.0,102.1163,102.1459,102.0867,102.0966,49676.0
2024-05-16 14:30:00,103.46,103.59,103.44,103.55,36607.0,102.0966,102.2248,102.0768,102.1854,36607.0
2024-05-16 14:35:00,103.56,103.61,103.54,103.6,33516.0,102.1952,102.2446,102.1755,102.2347,33516.0
2024-05-16 14:40:00,103.59,103.63,103.56,103.61,26818.0,102.2248,102.2643,102.1952,102.2446,26818.0
2024-05-16 14:45:00,103.61,103.64,103.57,103.61,30537.0,102.2446,102.2742,102.2051,102.2446,30537.0
2024-05-16 14:50:00,103.61,103.64,103.57,103.59,36868.0,102.2446,102.2742,102.2051,102.2248,36868.0
2024-05-16 14:55:00,103.59,103.65,103.58,103.65,45409.0,102.2248,102.284,102.215,102.284,45409.0
2024-05-16 15:00:00,103.64,103.64,103.58,103.59,38941.0,102.2742,102.2742,102.215,102.2248,38941.0
2024-05-16 15:05:00,103.59,103.62,103.58,103.61,37017.0,102.2248,102.2544,102.215,102.2446,37017.0
2024-05-16 15:10:00,103.6,103.65,103.59,103.65,43503.0,102.2347,102.284,102.2248,102.284,43503.0
2024-05-16 15:15:00,103.64,103.66,103.6,103.64,57588.0,102.2742,102.2939,102.2347,102.2742,57588.0
2024-05-16 15:20:00,103.63,103.64,103.55,103.56,49036.0,102.2643,102.2742,102.1854,102.1952,49036.0
2024-05-16 15:25:00,103.56,103.61,103.53,103.59,62427.0,102.1952,102.2446,102.1656,102.2248,62427.0
2024-05-16 15:30:00,103.58,103.59,103.46,103.48,69218.0,102.215,102.2248,102.0966,102.1163,69218.0
2024-05-16 15:35:00,103.48,103.5,103.39,103.44,97447.0,102.1163,102.136,102.0275,102.0768,97447.0
2024-05-16 15:40:00,103.43,103.47,103.38,103.39,93352.0,102.0669,102.1064,102.0176,102.0275,93352.0
2024-05-16 15:45:00,103.39,103.45,103.28,103.42,142752.0,102.0275,102.0867,101.9189,102.0571,142752.0
2024-05-16 15:50:00,103.42,103.66,103.42,103.64,169575.0,102.0571,102.2939,102.0571,102.2742,169575.0
2024-05-16 15:55:00,103.64,103.64,103.38,103.41,393325.0,102.2742,102.2742,102.0176,102.0472,393325.0
2024-05-17 09:30:00,103.63,103.79,103.37,103.53,385152.0,102.2643,102.4222,102.0077,102.1656,385152.0
2024-05-17 09:35:00,103.54,103.6,103.16,103.23,111711.0,102.1755,102.2347,101.8005,101.8696,111711.0
2024-05-17 09:40:00,103.23,103.4,103.15,103.15,132229.0,101.8696,102.0373,101.7906,101.7906,132229.0
2024-05-17 09:45:00,103.14,103.54,103.12,103.5,144152.0,101.7808,102.1755,101.761,102.136,144152.0
2024-05-17 09:50:00,103.5,103.74,103.45,103.69,54304.0,102.136,102.3729,102.0867,102.3235,54304.0
2024-05-17 09:55:00,103.71,103.81,103.57,103.73,69861.0,102.3433,102.4419,102.2051,102.363,69861.0
2024-05-17 10:00:00,103.71,103.72,103.56,103.65,83051.0,102.3433,102.3531,102.1952,102.284,83051.0
2024-05-17 10:05:00,103.65,103.66,103.54,103.62,41866.0,102.284,102.2939,102.1755,102.2544,41866.0
2024-05-17 10:10:00,103.64,103.74,103.54,103.6,54641.0,102.2742,102.3729,102.1755,102.2347,54641.0
2024-05-17 10:15:00,103.61,103.72,103.6,103.7,40172.0,102.2446,102.3531,102.2347,102.3334,40172.0
2024-05-17 10:20:00,103.71,103.82,103.63,103.65,60492.0,102.3433,102.4518,102.2643,102.284,60492.0
2024-05-17 10:25:00,103.65,103.82,103.62,103.76,78452.0,102.284,102.4518,102.2544,102.3926,78452.0
2024-05-17 10:30:00,103.76,103.79,103.71,103.76,47393.0,102.3926,102.4222,102.3433,102.3926,47393.0
2024-05-17 10:35:00,103.75,103.77,103.54,103.58,47157.0,102.3827,102.4025,102.1755,102.215,47157.0
2024-05-17 10:40:00,103.57,103.61,103.52,103.53,33633.0,102.2051,102.2446,102.1558,102.1656,33633.0
2024-05-17 10:45:00,103.52,103.54,103.39,103.42,42554.0,102.1558,102.1755,102.0275,102.0571,42554.0
2024-05-17 10:50:00,103.4,103.41,103.24,103.34,84808.0,102.0373,102.0472,101.8795,101.9781,84808.0
2024-05-17 10:55:00,103.34,103.37,103.19,103.22,72389.0,101.9781,102.0077,101.8301,101.8597,72389.0
2024-05-17 11:00:00,103.22,103.24,103.12,103.17,68298.0,101.8597,101.8795,101.761,101.8104,68298.0
2024-05-17 11:05:00,103.17,103.36,103.17,103.31,43154.0,101.8104,101.9979,101.8104,101.9485,43154.0
2024-05-17 11:10:00,103.31,103.34,103.25,103.27,24461.0,101.9485,101.9781,101.8893,101.9091,24461.0
2024-05-17 11:15:00,103.27,103.28,103.2,103.24,33264.0,101.9091,101.9189,101.84,101.8795,33264.0
2024-05-17 11:20:00,103.24,103.26,103.06,103.22,85256.0,101.8795,101.8992,101.7018,101.8597,85256.0
2024-05-17 11:25:00,103.21,103.27,103.19,103.22,29418.0,101.8498,101.9091,101.8301,101.8597,29418.0
2024-05-17 11:30:00,103.22,103.25,103.1,103.17,31322.0,101.8597,101.8893,101.7413,101.8104,31322.0
2024-05-17 11:35:00,103.17,103.22,103.15,103.15,42895.0,101.8104,101.8597,101.7906,101.7906,42895.0
2024-05-17 11:40:00,103.16,103.2,103.04,103.19,61908.0,101.8005,101.84,101.6821,101.8301,61908.0
2024-05-17 11:45:00,103.18,103.24,103.15,103.19,24614.0,101.8202,101.8795,101.7906,101.8301,24614.0
2024-05-17 11:50:00,103.17,103.28,103.17,103.25,36599.0,101.8104,101.9189,101.8104,101.8893,36599.0
2024-05-17 11:55:00,103.26,103.28,103.15,103.22,44404.0,101.8992,101.9189,101.7906,101.8597,44404.0
2024-05-17 12:00:00,103.21,103.33,103.19,103.3,38438.0,101.8498,101.9683,101.8301,101.9387,38438.0
2024-05-17 12:05:00,103.3,103.37,103.28,103.32,31588.0,101.9387,102.0077,101.9189,101.9584,31588.0
2024-05-17 12:10:00,103.33,103.35,103.27,103.34,27836.0,101.9683,101.988,101.9091,101.9781,27836.0
2024-05-17 12:15:00,103.34,103.38,103.31,103.33,35445.0,101.9781,102.0176,101.9485,101.9683,35445.0
2024-05-17 12:20:00,103.33,103.36,103.24,103.28,42700.0,101.9683,101.9979,101.8795,101.9189,42700.0
2024-05-17 12:25:00,103.29,103.3,103.2,103.25,23102.0,101.9288,101.9387,101.84,101.8893,23102.0
2024-05-17 12:30:00,103.27,103.27,103.17,103.17,18151.0,101.9091,101.9091,101.8104,101.8104,18151.0
2024-05-17 12:35:00,103.18,103.25,103.15,103.22,31776.0,101.8202,101.8893,101.7906,101.8597,31776.0
2024-05-17 12:40:00,103.2,103.25,103.15,103.24,23004.0,101.84,101.8893,101.7906,101.8795,23004.0
2024-05-17 12:45:00,103.25,103.25,103.18,103.25,25439.0,101.8893,101.8893,101.8202,101.8893,25439.0
2024-05-17 12:50:00,103.25,103.32,103.23,103.29,35116.0,101.8893,101.9584,101.8696,101.9288,35116.0
2024-05-17 12:55:00,103.29,103.4,103.29,103.39,37912.0,101.9288,102.0373,101.9288,102.0275,37912.0
2024-05-17 13:00:00,103.37,103.43,103.33,103.4,49607.0,102.0077,102.0669,101.9683,102.0373,49607.0
2024-05-17 13:05:00,103.38,103.43,103.35,103.42,20596.0,102.0176,102.0669,101.988,102.0571,20596.0
2024-05-17 13:10:00,103.4,103.41,103.33,103.35,17629.0,102.0373,102.0472,101.9683,101.988,17629.0
2024-05-17 13:15:00,103.36,103.36,103.26,103.28,33916.0,101.9979,101.9979,101.8992,101.9189,33916.0
2024-05-17 13:20:00,103.27,103.33,103.26,103.32,35878.0,101.9091,101.9683,101.8992,101.9584,35878.0
2024-05-17 13:25:00,103.33,103.34,103.3,103.31,18798.0,101.9683,101.9781,101.9387,101.9485,18798.0
2024-05-17 13:30:00,103.31,103.31,103.25,103.3,26385.0,101.9485,101.9485,101.8893,101.9387,26385.0
2024-05-17 13:35:00,103.3,103.39,103.28,103.38,30468.0,101.9387,102.0275,101.9189,102.0176,30468.0
2024-05-17 13:40:00,103.37,103.4,103.29,103.36,35260.0,102.0077,102.0373,101.9288,101.9979,35260.0
2024-05-17 13:45:00,103.36,103.38,103.33,103.34,38437.0,101.9979,102.0176,101.9683,101.9781,38437.0
2024-05-17 13:50:00,103.34,103.36,103.3,103.32,18174.0,101.9781,101.9979,101.9387,101.9584,18174.0
2024-05-17 13:55:00,103.31,103.42,103.3,103.4,31354.0,101.9485,102.0571,101.9387,102.0373,31354.0
2024-05-17 14:00:00,103.4,103.4,103.3,103.3,27563.0,102.0373,102.0373,101.9387,101.9387,27563.0
2024-05-17 14:05:00,103.32,103.37,103.31,103.32,27352.0,101.9584,102.0077,101.9485,101.9584,27352.0
2024-05-17 14:10:00,103.31,103.34,103.24,103.24,42820.0,101.9485,101.9781,101.8795,101.8795,42820.0
2024-05-17 14:15:00,103.23,103.31,103.22,103.3,34579.0,101.8696,101.9485,101.8597,101.9387,34579.0
2024-05-17 14:20:00,103.28,103.32,103.24,103.31,29705.0,101.9189,101.9584,101.8795,101.9485,29705.0
2024-05-17 14:25:00,103.32,103.41,103.32,103.4,36476.0,101.9584,102.0472,101.9584,102.0373,36476.0
2024-05-17 14:30:00,103.41,103.44,103.37,103.38,18754.0,102.0472,102.0768,102.0077,102.0176,18754.0
2024-05-17 14:35:00,103.38,103.42,103.36,103.36,25163.0,102.0176,102.0571,101.9979,101.9979,25163.0
2024-05-17 14:40:00,103.36,103.37,103.3,103.33,19234.0,101.9979,102.0077,101.9387,101.9683,19234.0
2024-05-17 14:45:00,103.33,103.38,103.33,103.34,19709.0,101.9683,102.0176,101.9683,101.9781,19709.0
2024-05-17 14:50:00,103.34,103.46,103.32,103.45,51774.0,101.9781,102.0966,101.9584,102.0867,51774.0
2024-05-17 14:55:00,103.45,103.49,103.41,103.41,30323.0,102.0867,102.1262,102.0472,102.0472,30323.0
2024-05-17 15:00:00,103.42,103.42,103.34,103.38,30714.0,102.0571,102.0571,101.9781,102.0176,30714.0
2024-05-17 15:05:00,103.37,103.46,103.37,103.46,48008.0,102.0077,102.0966,102.0077,102.0966,48008.0
2024-05-17 15:10:00,103.46,103.53,103.42,103.52,70489.0,102.0966,102.1656,102.0571,102.1558,70489.0
2024-05-17 15:15:00,103.52,103.57,103.43,103.44,49220.0,102.1558,102.2051,102.0669,102.0768,49220.0
2024-05-17 15:20:00,103.45,103.46,103.36,103.4,50296.0,102.0867,102.0966,101.9979,102.0373,50296.0
2024-05-17 15:25:00,103.4,103.5,103.39,103.46,41000.0,102.0373,102.136,102.0275,102.0966,41000.0
2024-05-17 15:30:00,103.45,103.47,103.35,103.42,71224.0,102.0867,102.1064,101.988,102.0571,71224.0
2024-05-17 15:35:00,103.42,103.42,103.34,103.34,67370.0,102.0571,102.0571,101.9781,101.9781,67370.0
2024-05-17 15:40:00,103.34,103.39,103.27,103.28,117901.0,101.9781,102.0275,101.9091,101.9189,117901.0
2024-05-17 15:45:00,103.28,103.32,103.23,103.29,62704.0,101.9189,101.9584,101.8696,101.9288,62704.0
2024-05-17 15:50:00,103.29,103.31,103.21,103.23,125973.0,101.9288,101.9485,101.8498,101.8696,125973.0
2024-05-17 15:55:00,103.23,103.31,103.19,103.3,394203.0,101.8696,101.9485,101.8301,101.9387,394203.0
2024-05-20 09:30:00,103.33,103.67,103.25,103.26,247714.0,101.9683,102.3038,101.8893,101.8992,247714.0
2024-05-20 09:35:00,103.24,103.38,103.1,103.15,131681.0,101.8795,102.0176,101.7413,101.7906,131681.0
2024-05-20 09:40:00,103.16,103.18,102.92,103.03,93285.0,101.8005,101.8202,101.5637,101.6722,93285.0
2024-05-20 09:45:00,103.05,103.15,103.01,103.11,76258.0,101.692,101.7906,101.6525,101.7512,76258.0
2024-05-20 09:50:00,103.13,103.27,103.1,103.24,49727.0,101.7709,101.9091,101.7413,101.8795,49727.0
2024-05-20 09:55:00,103.23,103.25,103.08,103.12,39194.0,101.8696,101.8893,101.7216,101.761,39194.0
2024-05-20 10:00:00,103.12,103.25,102.98,103.02,325932.0,101.761,101.8893,101.6229,101.6624,325932.0
2024-05-20 10:05:00,103.02,103.19,102.96,103.15,124206.0,101.6624,101.8301,101.6031,101.7906,124206.0
2024-05-20 10:10:00,103.14,103.16,103.05,103.1,151898.0,101.7808,101.8005,101.692,101.7413,151898.0
2024-05-20 10:15:00,103.09,103.09,102.95,102.99,90950.0,101.7314,101.7314,101.5933,101.6327,90950.0
2024-05-20 10:20:00,103.0,103.05,102.83,102.84,84745.0,101.6426,101.692,101.4749,101.4847,84745.0
2024-05-20 10:25:00,102.84,103.01,102.84,102.99,71162.0,101.4847,101.6525,101.4847,101.6327,71162.0
2024-05-20 10:30:00,102.98,103.14,102.95,103.02,56611.0,101.6229,101.7808,101.5933,101.6624,56611.0
2024-05-20 10:35:00,103.03,103.07,102.96,103.06,40075.0,101.6722,101.7117,101.6031,101.7018,40075.0
2024-05-20 10:40:00,103.06,103.13,102.99,103.05,38806.0,101.7018,101.7709,101.6327,101.692,38806.0
2024-05-20 10:45:00,103.06,103.12,103.0,103.12,57704.0,101.7018,101.761,101.6426,101.761,57704.0
2024-05-20 10:50:00,103.11,103.12,102.92,102.99,68645.0,101.7512,101.761,101.5637,101.6327,68645.0
2024-05-20 10:55:00,102.99,103.04,102.96,103.04,37965.0,101.6327,101.6821,101.6031,101.6821,37965.0
2024-05-20 11:00:00,103.03,103.04,102.94,102.95,20968.0,101.6722,101.6821,101.5834,101.5933,20968.0
2024-05-20 11:05:00,102.96,103.04,102.9,103.04,74376.0,101.6031,101.6821,101.5439,101.6821,74376.0
2024-05-20 11:10:00,103.05,103.08,102.99,103.03,40166.0,101.692,101.7216,101.6327,101.6722,40166.0
2024-05-20 11:15:00,103.02,103.06,102.98,103.02,27416.0,101.6624,101.7018,101.6229,101.6624,27416.0
2024-05-20 11:20:00,103.02,103.07,102.97,103.04,47654.0,101.6624,101.7117,101.613,101.6821,47654.0
2024-05-20 11:25:00,103.04,103.06,102.95,102.98,38872.0,101.6821,101.7018,101.5933,101.6229,38872.0
2024-05-20 11:30:00,102.98,103.04,102.96,102.99,45836.0,101.6229,101.6821,101.6031,101.6327,45836.0
2024-05-20 11:35:00,103.0,103.03,102.98,103.01,20708.0,101.6426,101.6722,101.6229,101.6525,20708.0
2024-05-20 11:40:00,103.02,103.03,102.96,102.98,42129.0,101.6624,101.6722,101.6031,101.6229,42129.0
2024-05-20 11:45:00,102.98,103.07,102.96,103.07,31241.0,101.6229,101.7117,101.6031,101.7117,31241.0
2024-05-20 11:50:00,103.07,103.09,102.95,102.98,43751.0,101.7117,101.7314,101.5933,101.6229,43751.0
2024-05-20 11:55:00,102.97,103.03,102.97,103.0,29548.0,101.613,101.6722,101.613,101.6426,29548.0
2024-05-20 12:00:00,103.0,103.01,102.88,102.92,70401.0,101.6426,101.6525,101.5242,101.5637,70401.0
2024-05-20 12:05:00,102.92,102.95,102.89,102.91,44681.0,101.5637,101.5933,101.5341,101.5538,44681.0
2024-05-20 12:10:00,102.91,102.94,102.82,102.89,86144.0,101.5538,101.5834,101.465,101.5341,86144.0
2024-05-20 12:15:00,102.87,102.92,102.86,102.91,37739.0,101.5143,101.5637,101.5045,101.5538,37739.0
2024-05-20 12:20:00,102.91,102.92,102.88,102.92,38228.0,101.5538,101.5637,101.5242,101.5637,38228.0
2024-05-20 12:25:00,102.9,102.94,102.86,102.87,39078.0,101.5439,101.5834,101.5045,101.5143,39078.0
2024-05-20 12:30:00,102.87,102.92,102.82,102.89,58827.0,101.5143,101.5637,101.465,101.5341,58827.0
2024-05-20 12:35:00,102.89,102.98,102.89,102.98,35924.0,101.5341,101.6229,101.5341,101.6229,35924.0
2024-05-20 12:40:00,102.98,103.01,102.95,103.0,30645.0,101.6229,101.6525,101.5933,101.6426,30645.0
2024-05-20 12:45:00,103.0,103.05,102.97,103.04,21524.0,101.6426,101.692,101.613,101.6821,21524.0
2024-05-20 12:50:00,103.04,103.06,103.02,103.05,28503.0,101.6821,101.7018,101.6624,101.692,28503.0
2024-05-20 12:55:00,103.05,103.07,102.98,103.0,32776.0,101.692,101.7117,101.6229,101.6426,32776.0
2024-05-20 13:00:00,103.0,103.01,102.95,102.96,24398.0,101.6426,101.6525,101.5933,101.6031,24398.0
2024-05-20 13:05:00,102.97,103.02,102.93,102.95,29546.0,101.613,101.6624,101.5735,101.5933,29546.0
2024-05-20 13:10:00,102.95,102.95,102.85,102.94,45813.0,101.5933,101.5933,101.4946,101.5834,45813.0
2024-05-20 13:15:00,102.94,102.99,102.83,102.84,33306.0,101.5834,101.6327,101.4749,101.4847,33306.0
2024-05-20 13:20:00,102.83,102.83,102.67,102.75,60206.0,101.4749,101.4749,101.317,101.3959,60206.0
2024-05-20 13:25:00,102.76,102.79,102.63,102.71,35258.0,101.4058,101.4354,101.2775,101.3564,35258.0
2024-05-20 13:30:00,102.71,102.72,102.66,102.69,36750.0,101.3564,101.3663,101.3071,101.3367,36750.0
2024-05-20 13:35:00,102.69,102.69,102.6,102.64,41447.0,101.3367,101.3367,101.2479,101.2874,41447.0
2024-05-20 13:40:00,102.64,102.7,102.62,102.7,28980.0,101.2874,101.3466,101.2676,101.3466,28980.0
2024-05-20 13:45:00,102.69,102.71,102.67,102.69,25013.0,101.3367,101.3564,101.317,101.3367,25013.0
2024-05-20 13:50:00,102.69,102.71,102.63,102.66,23572.0,101.3367,101.3564,101.2775,101.3071,23572.0
2024-05-20 13:55:00,102.66,102.67,102.63,102.65,27470.0,101.3071,101.317,101.2775,101.2972,27470.0
2024-05-20 14:00:00,102.64,102.69,102.63,102.69,30948.0,101.2874,101.3367,101.2775,101.3367,30948.0
2024-05-20 14:05:00,102.68,102.71,102.52,102.64,47463.0,101.3268,101.3564,101.1689,101.2874,47463.0
2024-05-20 14:10:00,102.63,102.69,102.63,102.69,41534.0,101.2775,101.3367,101.2775,101.3367,41534.0
2024-05-20 14:15:00,102.68,102.71,102.59,102.67,51365.0,101.3268,101.3564,101.238,101.317,51365.0
2024-05-20 14:20:00,102.68,102.77,102.65,102.72,30255.0,101.3268,101.4156,101.2972,101.3663,30255.0
2024-05-20 14:25:00,102.72,102.76,102.68,102.69,29151.0,101.3663,101.4058,101.3268,101.3367,29151.0
2024-05-20 14:30:00,102.68,102.69,102.65,102.68,41078.0,101.3268,101.3367,101.2972,101.3268,41078.0
2024-05-20 14:35:00,102.68,102.73,102.66,102.73,31311.0,101.3268,101.3762,101.3071,101.3762,31311.0
2024-05-20 14:40:00,102.74,102.78,102.73,102.75,31956.0,101.386,101.4255,101.3762,101.3959,31956.0
2024-05-20 14:45:00,102.75,102.77,102.7,102.77,39298.0,101.3959,101.4156,101.3466,101.4156,39298.0
2024-05-20 14:50:00,102.77,102.78,102.7,102.72,34915.0,101.4156,101.4255,101.3466,101.3663,34915.0
2024-05-20 14:55:00,102.71,102.75,102.7,102.7,43241.0,101.3564,101.3959,101.3466,101.3466,43241.0
2024-05-20 15:00:00,102.7,102.73,102.67,102.7,33307.0,101.3466,101.3762,101.317,101.3466,33307.0
2024-05-20 15:05:00,102.7,102.77,102.65,102.77,41384.0,101.3466,101.4156,101.2972,101.4156,41384.0
2024-05-20 15:10:00,102.77,102.8,102.75,102.76,32567.0,101.4156,101.4452,101.3959,101.4058,32567.0
2024-05-20 15:15:00,102.76,102.77,102.7,102.7,43160.0,101.4058,101.4156,101.3466,101.3466,43160.0
2024-05-20 15:20:00,102.71,102.77,102.7,102.75,38320.0,101.3564,101.4156,101.3466,101.3959,38320.0
2024-05-20 15:25:00,102.75,102.83,102.71,102.81,37171.0,101.3959,101.4749,101.3564,101.4551,37171.0
2024-05-20 15:30:00,102.82,102.89,102.76,102.89,66426.0,101.465,101.5341,101.4058,101.5341,66426.0
2024-05-20 15:35:00,102.9,102.96,102.86,102.9,102955.0,101.5439,101.6031,101.5045,101.5439,102955.0
2024-05-20 15:40:00,102.9,102.9,102.76,102.77,66404.0,101.5439,101.5439,101.4058,101.4156,66404.0
2024-05-20 15:45:00,102.77,102.77,102.65,102.67,60448.0,101.4156,101.4156,101.2972,101.317,60448.0
2024-05-20 15:50:00,102.66,102.79,102.65,102.78,104541.0,101.3071,101.4354,101.2972,101.4255,104541.0
2024-05-20 15:55:00,102.77,102.97,102.73,102.94,306274.0,101.4156,101.613,101.3762,101.5834,306274.0
2024-05-21 09:30:00,102.99,103.4,102.99,103.21,258401.0,101.6327,102.0373,101.6327,101.8498,258401.0
2024-05-21 09:35:00,103.22,103.63,103.14,103.47,113685.0,101.8597,102.2643,101.7808,102.1064,113685.0
2024-05-21 09:40:00,103.48,103.48,103.29,103.38,40746.0,102.1163,102.1163,101.9288,102.0176,40746.0
2024-05-21 09:45:00,103.4,103.7,103.4,103.51,71529.0,102.0373,102.3334,102.0373,102.1459,71529.0
2024-05-21 09:50:00,103.5,103.54,103.12,103.14,72721.0,102.136,102.1755,101.761,101.7808,72721.0
2024-05-21 09:55:00,103.13,103.33,103.13,103.19,92776.0,101.7709,101.9683,101.7709,101.8301,92776.0
2024-05-21 10:00:00,103.18,103.36,103.11,103.17,46765.0,101.8202,101.9979,101.7512,101.8104,46765.0
2024-05-21 10:05:00,103.15,103.34,103.13,103.29,42997.0,101.7906,101.9781,101.7709,101.9288,42997.0
2024-05-21 10:10:00,103.29,103.29,103.03,103.06,70783.0,101.9288,101.9288,101.6722,101.7018,70783.0
2024-05-21 10:15:00,103.06,103.29,103.06,103.22,30545.0,101.7018,101.9288,101.7018,101.8597,30545.0
2024-05-21 10:20:00,103.21,103.37,103.2,103.36,36588.0,101.8498,102.0077,101.84,101.9979,36588.0
2024-05-21 10:25:00,103.36,103.48,103.34,103.42,44124.0,101.9979,102.1163,101.9781,102.0571,44124.0
2024-05-21 10:30:00,103.42,103.46,103.4,103.41,33822.0,102.0571,102.0966,102.0373,102.0472,33822.0
2024-05-21 10:35:00,103.41,103.53,103.4,103.41,58481.0,102.0472,102.1656,102.0373,102.0472,58481.0
2024-05-21 10:40:00,103.42,103.45,103.27,103.36,65816.0,102.0571,102.0867,101.9091,101.9979,65816.0
2024-05-21 10:45:00,103.37,103.45,103.35,103.36,29369.0,102.0077,102.0867,101.988,101.9979,29369.0
2024-05-21 10:50:00,103.36,103.38,103.26,103.27,26874.0,101.9979,102.0176,101.8992,101.9091,26874.0
2024-05-21 10:55:00,103.27,103.3,103.22,103.25,27644.0,101.9091,101.9387,101.8597,101.8893,27644.0
2024-05-21 11:00:00,103.24,103.3,103.22,103.28,30937.0,101.8795,101.9387,101.8597,101.9189,30937.0
2024-05-21 11:05:00,103.27,103.35,103.27,103.31,30062.0,101.9091,101.988,101.9091,101.9485,30062.0
2024-05-21 11:10:00,103.3,103.39,103.29,103.37,43891.0,101.9387,102.0275,101.9288,102.0077,43891.0
2024-05-21 11:15:00,103.38,103.52,103.37,103.5,102566.0,102.0176,102.1558,102.0077,102.136,102566.0
2024-05-21 11:20:00,103.51,103.58,103.5,103.52,38739.0,102.1459,102.215,102.136,102.1558,38739.0
2024-05-21 11:25:00,103.53,103.54,103.45,103.45,48455.0,102.1656,102.1755,102.0867,102.0867,48455.0
2024-05-21 11:30:00,103.44,103.45,103.34,103.36,29882.0,102.0768,102.0867,101.9781,101.9979,29882.0
2024-05-21 11:35:00,103.35,103.49,103.34,103.41,43704.0,101.988,102.1262,101.9781,102.0472,43704.0
2024-05-21 11:40:00,103.41,103.43,103.33,103.36,30253.0,102.0472,102.0669,101.9683,101.9979,30253.0
2024-05-21 11:45:00,103.37,103.41,103.32,103.32,53549.0,102.0077,102.0472,101.9584,101.9584,53549.0
2024-05-21 11:50:00,103.31,103.34,103.24,103.28,47462.0,101.9485,101.9781,101.8795,101.9189,47462.0
2024-05-21 11:55:00,103.28,103.29,103.21,103.21,43192.0,101.9189,101.9288,101.8498,101.8498,43192.0
2024-05-21 12:00:00,103.22,103.22,103.13,103.15,31766.0,101.8597,101.8597,101.7709,101.7906,31766.0
2024-05-21 12:05:00,103.15,103.17,103.08,103.11,24872.0,101.7906,101.8104,101.7216,101.7512,24872.0
2024-05-21 12:10:00,103.1,103.17,103.09,103.11,25671.0,101.7413,101.8104,101.7314,101.7512,25671.0
2024-05-21 12:15:00,103.12,103.12,102.99,103.03,42718.0,101.761,101.761,101.6327,101.6722,42718.0
2024-05-21 12:20:00,103.03,103.05,102.95,103.0,17797.0,101.6722,101.692,101.5933,101.6426,17797.0
2024-05-21 12:25:00,102.98,103.09,102.98,103.09,28090.0,101.6229,101.7314,101.6229,101.7314,28090.0
2024-05-21 12:30:00,103.09,103.09,102.97,103.01,19653.0,101.7314,101.7314,101.613,101.6525,19653.0
2024-05-21 12:35:00,103.0,103.01,102.96,102.98,37747.0,101.6426,101.6525,101.6031,101.6229,37747.0
2024-05-21 12:40:00,102.97,103.03,102.95,103.02,33384.0,101.613,101.6722,101.5933,101.6624,33384.0
2024-05-21 12:45:00,103.03,103.08,102.99,103.07,31626.0,101.6722,101.7216,101.6327,101.7117,31626.0
2024-05-21 12:50:00,103.08,103.1,103.03,103.04,18547.0,101.7216,101.7413,101.6722,101.6821,18547.0
2024-05-21 12:55:00,103.04,103.05,102.95,102.97,25907.0,101.6821,101.692,101.5933,101.613,25907.0
2024-05-21 13:00:00,102.96,102.97,102.85,102.89,43785.0,101.6031,101.613,101.4946,101.5341,43785.0
2024-05-21 13:05:00,102.89,102.91,102.84,102.86,23055.0,101.5341,101.5538,101.4847,101.5045,23055.0
2024-05-21 13:10:00,102.85,102.87,102.75,102.76,33488.0,101.4946,101.5143,101.3959,101.4058,33488.0
2024-05-21 13:15:00,102.77,102.79,102.74,102.74,30577.0,101.4156,101.4354,101.386,101.386,30577.0
2024-05-21 13:20:00,102.72,102.8,102.72,102.78,22159.0,101.3663,101.4452,101.3663,101.4255,22159.0
2024-05-21 13:25:00,102.78,102.8,102.75,102.79,18691.0,101.4255,101.4452,101.3959,101.4354,18691.0
2024-05-21 13:30:00,102.78,102.8,102.75,102.79,30208.0,101.4255,101.4452,101.3959,101.4354,30208.0
2024-05-21 13:35:00,102.79,102.87,102.78,102.86,29884.0,101.4354,101.5143,101.4255,101.5045,29884.0
2024-05-21 13:40:00,102.87,102.93,102.85,102.92,49300.0,101.5143,101.5735,101.4946,101.5637,49300.0
2024-05-21 13:45:00,102.92,102.93,102.89,102.91,40439.0,101.5637,101.5735,101.5341,101.5538,40439.0
2024-05-21 13:50:00,102.91,102.97,102.87,102.93,58971.0,101.5538,101.613,101.5143,101.5735,58971.0
2024-05-21 13:55:00,102.93,102.95,102.83,102.85,56197.0,101.5735,101.5933,101.4749,101.4946,56197.0
2024-05-21 14:00:00,102.86,102.88,102.81,102.87,35912.0,101.5045,101.5242,101.4551,101.5143,35912.0
2024-05-21 14:05:00,102.87,102.93,102.86,102.91,47418.0,101.5143,101.5735,101.5045,101.5538,47418.0
2024-05-21 14:10:00,102.92,103.03,102.92,102.98,61409.0,101.5637,101.6722,101.5637,101.6229,61409.0
2024-05-21 14:15:00,102.99,102.99,102.91,102.94,20828.0,101.6327,101.6327,101.5538,101.5834,20828.0
2024-05-21 14:20:00,102.93,102.97,102.93,102.94,19864.0,101.5735,101.613,101.5735,101.5834,19864.0
2024-05-21 14:25:00,102.95,103.01,102.94,102.95,24872.0,101.5933,101.6525,101.5834,101.5933,24872.0
2024-05-21 14:30:00,102.96,102.99,102.94,102.95,26642.0,101.6031,101.6327,101.5834,101.5933,26642.0
2024-05-21 14:35:00,102.95,102.95,102.92,102.94,25232.0,101.5933,101.5933,101.5637,101.5834,25232.0
2024-05-21 14:40:00,102.93,102.95,102.91,102.93,30203.0,101.5735,101.5933,101.5538,101.5735,30203.0
2024-05-21 14:45:00,102.93,102.99,102.87,102.98,50749.0,101.5735,101.6327,101.5143,101.6229,50749.0
2024-05-21 14:50:00,102.98,103.05,102.93,103.02,42501.0,101.6229,101.692,101.5735,101.6624,42501.0
2024-05-21 14:55:00,103.03,103.06,103.0,103.02,52439.0,101.6722,101.7018,101.6426,101.6624,52439.0
2024-05-21 15:00:00,103.03,103.03,102.95,102.98,45314.0,101.6722,101.6722,101.5933,101.6229,45314.0
2024-05-21 15:05:00,102.98,103.03,102.96,103.02,43107.0,101.6229,101.6722,101.6031,101.6624,43107.0
2024-05-21 15:10:00,103.02,103.05,102.97,103.0,60916.0,101.6624,101.692,101.613,101.6426,60916.0
2024-05-21 15:15:00,103.0,103.0,102.96,102.99,49744.0,101.6426,101.6426,101.6031,101.6327,49744.0
2024-05-21 15:20:00,102.98,102.99,102.9,102.92,55592.0,101.6229,101.6327,101.5439,101.5637,55592.0
2024-05-21 15:25:00,102.9,102.96,102.85,102.87,54389.0,101.5439,101.6031,101.4946,101.5143,54389.0
2024-05-21 15:30:00,102.88,102.93,102.84,102.89,39653.0,101.5242,101.5735,101.4847,101.5341,39653.0
2024-05-21 15:35:00,102.9,102.98,102.84,102.85,62320.0,101.5439,101.6229,101.4847,101.4946,62320.0
2024-05-21 15:40:00,102.86,102.88,102.8,102.81,48625.0,101.5045,101.5242,101.4452,101.4551,48625.0
2024-05-21 15:45:00,102.81,102.85,102.77,102.84,63850.0,101.4551,101.4946,101.4156,101.4847,63850.0
2024-05-21 15:50:00,102.82,102.97,102.81,102.97,118853.0,101.465,101.613,101.4551,101.613,118853.0
2024-05-21 15:55:00,102.96,103.04,102.93,103.04,312278.0,101.6031,101.6821,101.5735,101.6821,312278.0
2024-05-22 09:30:00,102.98,103.16,102.79,103.14,196865.0,101.6229,101.8005,101.4354,101.7808,196865.0
2024-05-22 09:35:00,103.13,103.13,102.8,102.87,135069.0,101.7709,101.7709,101.4452,101.5143,135069.0
2024-05-22 09:40:00,102.87,102.93,102.76,102.86,80894.0,101.5143,101.5735,101.4058,101.5045,80894.0
2024-05-22 09:45:00,102.84,102.88,102.74,102.79,43909.0,101.4847,101.5242,101.386,101.4354,43909.0
2024-05-22 09:50:00,102.8,103.16,102.79,103.15,76888.0,101.4452,101.8005,101.4354,101.7906,76888.0
2024-05-22 09:55:00,103.15,103.32,103.14,103.24,98126.0,101.7906,101.9584,101.7808,101.8795,98126.0
2024-05-22 10:00:00,103.23,103.29,103.11,103.28,43638.0,101.8696,101.9288,101.7512,101.9189,43638.0
2024-05-22 10:05:00,103.26,103.58,103.23,103.51,100777.0,101.8992,102.215,101.8696,102.1459,100777.0
2024-05-22 10:10:00,103.5,103.8,103.47,103.56,78304.0,102.136,102.4321,102.1064,102.1952,78304.0
2024-05-22 10:15:00,103.56,103.58,103.45,103.57,42627.0,102.1952,102.215,102.0867,102.2051,42627.0
2024-05-22 10:20:00,103.58,103.76,103.57,103.73,56026.0,102.215,102.3926,102.2051,102.363,56026.0
2024-05-22 10:25:00,103.72,103.83,103.66,103.68,103489.0,102.3531,102.4617,102.2939,102.3137,103489.0
2024-05-22 10:30:00,103.68,103.71,103.58,103.65,45901.0,102.3137,102.3433,102.215,102.284,45901.0
2024-05-22 10:35:00,103.63,103.65,103.53,103.57,36318.0,102.2643,102.284,102.1656,102.2051,36318.0
2024-05-22 10:40:00,103.56,103.57,103.48,103.54,59857.0,102.1952,102.2051,102.1163,102.1755,59857.0
2024-05-22 10:45:00,103.53,103.71,103.49,103.51,67406.0,102.1656,102.3433,102.1262,102.1459,67406.0
2024-05-22 10:50:00,103.5,103.6,103.41,103.56,122159.0,102.136,102.2347,102.0472,102.1952,122159.0
2024-05-22 10:55:00,103.56,103.72,103.55,103.72,57745.0,102.1952,102.3531,102.1854,102.3531,57745.0
2024-05-22 11:00:00,103.71,103.75,103.55,103.59,39165.0,102.3433,102.3827,102.1854,102.2248,39165.0
2024-05-22 11:05:00,103.6,103.71,103.56,103.62,27922.0,102.2347,102.3433,102.1952,102.2544,27922.0
2024-05-22 11:10:00,103.62,103.71,103.6,103.7,26065.0,102.2544,102.3433,102.2347,102.3334,26065.0
2024-05-22 11:15:00,103.7,103.79,103.68,103.76,44000.0,102.3334,102.4222,102.3137,102.3926,44000.0
2024-05-22 11:20:00,103.76,103.76,103.59,103.64,60508.0,102.3926,102.3926,102.2248,102.2742,60508.0
2024-05-22 11:25:00,103.64,103.73,103.63,103.73,41944.0,102.2742,102.363,102.2643,102.363,41944.0
2024-05-22 11:30:00,103.73,103.74,103.64,103.66,30193.0,102.363,102.3729,102.2742,102.2939,30193.0
2024-05-22 11:35:00,103.68,103.81,103.62,103.65,94540.0,102.3137,102.4419,102.2544,102.284,94540.0
2024-05-22 11:40:00,103.64,103.7,103.54,103.54,34482.0,102.2742,102.3334,102.1755,102.1755,34482.0
2024-05-22 11:45:00,103.55,103.56,103.47,103.52,35003.0,102.1854,102.1952,102.1064,102.1558,35003.0
2024-05-22 11:50:00,103.5,103.51,103.33,103.35,36608.0,102.136,102.1459,101.9683,101.988,36608.0
2024-05-22 11:55:00,103.36,103.42,103.33,103.42,31718.0,101.9979,102.0571,101.9683,102.0571,31718.0
2024-05-22 12:00:00,103.42,103.53,103.41,103.5,45711.0,102.0571,102.1656,102.0472,102.136,45711.0
2024-05-22 12:05:00,103.49,103.49,103.43,103.44,53326.0,102.1262,102.1262,102.0669,102.0768,53326.0
2024-05-22 12:10:00,103.45,103.59,103.44,103.5,45305.0,102.0867,102.2248,102.0768,102.136,45305.0
2024-05-22 12:15:00,103.5,103.53,103.47,103.49,36041.0,102.136,102.1656,102.1064,102.1262,36041.0
2024-05-22 12:20:00,103.48,103.56,103.46,103.55,54488.0,102.1163,102.1952,102.0966,102.1854,54488.0
2024-05-22 12:25:00,103.54,103.66,103.53,103.6,25182.0,102.1755,102.2939,102.1656,102.2347,25182.0
2024-05-22 12:30:00,103.6,103.64,103.58,103.62,25117.0,102.2347,102.2742,102.215,102.2544,25117.0
2024-05-22 12:35:00,103.63,103.65,103.53,103.55,35100.0,102.2643,102.284,102.1656,102.1854,35100.0
2024-05-22 12:40:00,103.55,103.68,103.55,103.67,42636.0,102.1854,102.3137,102.1854,102.3038,42636.0
2024-05-22 12:45:00,103.67,103.69,103.59,103.66,30324.0,102.3038,102.3235,102.2248,102.2939,30324.0
2024-05-22 12:50:00,103.67,103.68,103.64,103.67,17799.0,102.3038,102.3137,102.2742,102.3038,17799.0
2024-05-22 12:55:00,103.68,103.69,103.57,103.58,40571.0,102.3137,102.3235,102.2051,102.215,40571.0
2024-05-22 13:00:00,103.59,103.69,103.58,103.65,29280.0,102.2248,102.3235,102.215,102.284,29280.0
2024-05-22 13:05:00,103.65,103.67,103.62,103.66,27211.0,102.284,102.3038,102.2544,102.2939,27211.0
2024-05-22 13:10:00,103.66,103.7,103.62,103.63,27550.0,102.2939,102.3334,102.2544,102.2643,27550.0
2024-05-22 13:15:00,103.63,103.66,103.56,103.58,51862.0,102.2643,102.2939,102.1952,102.215,51862.0
2024-05-22 13:20:00,103.57,103.61,103.51,103.54,61632.0,102.2051,102.2446,102.1459,102.1755,61632.0
2024-05-22 13:25:00,103.54,103.57,103.49,103.5,41116.0,102.1755,102.2051,102.1262,102.136,41116.0
2024-05-22 13:30:00,103.5,103.5,103.37,103.41,45429.0,102.136,102.136,102.0077,102.0472,45429.0
2024-05-22 13:35:00,103.41,103.41,103.24,103.31,66177.0,102.0472,102.0472,101.8795,101.9485,66177.0
2024-05-22 13:40:00,103.31,103.32,103.21,103.23,27138.0,101.9485,101.9584,101.8498,101.8696,27138.0
2024-05-22 13:45:00,103.23,103.42,103.21,103.41,26408.0,101.8696,102.0571,101.8498,102.0472,26408.0
2024-05-22 13:50:00,103.41,103.47,103.38,103.4,39952.0,102.0472,102.1064,102.0176,102.0373,39952.0
2024-05-22 13:55:00,103.4,103.42,103.36,103.41,25371.0,102.0373,102.0571,101.9979,102.0472,25371.0
2024-05-22 14:00:00,103.4,103.46,103.11,103.25,45783.0,102.0373,102.0966,101.7512,101.8893,45783.0
2024-05-22 14:05:00,103.24,103.33,103.23,103.3,29327.0,101.8795,101.9683,101.8696,101.9387,29327.0
2024-05-22 14:10:00,103.29,103.38,103.25,103.26,34967.0,101.9288,102.0176,101.8893,101.8992,34967.0
2024-05-22 14:15:00,103.26,103.3,103.19,103.24,25387.0,101.8992,101.9387,101.8301,101.8795,25387.0
2024-05-22 14:20:00,103.23,103.24,103.08,103.23,46634.0,101.8696,101.8795,101.7216,101.8696,46634.0
2024-05-22 14:25:00,103.22,103.24,103.04,103.04,29613.0,101.8597,101.8795,101.6821,101.6821,29613.0
2024-05-22 14:30:00,103.03,103.12,103.03,103.08,36022.0,101.6722,101.761,101.6722,101.7216,36022.0
2024-05-22 14:35:00,103.07,103.1,103.0,103.05,44593.0,101.7117,101.7413,101.6426,101.692,44593.0
2024-05-22 14:40:00,103.04,103.11,103.01,103.1,42342.0,101.6821,101.7512,101.6525,101.7413,42342.0
2024-05-22 14:45:00,103.09,103.17,103.08,103.13,36871.0,101.7314,101.8104,101.7216,101.7709,36871.0
2024-05-22 14:50:00,103.12,103.14,103.06,103.08,36394.0,101.761,101.7808,101.7018,101.7216,36394.0
2024-05-22 14:55:00,103.08,103.13,103.06,103.11,32750.0,101.7216,101.7709,101.7018,101.7512,32750.0
2024-05-22 15:00:00,103.12,103.18,103.1,103.17,26544.0,101.761,101.8202,101.7413,101.8104,26544.0
2024-05-22 15:05:00,103.17,103.2,103.15,103.16,39485.0,101.8104,101.84,101.7906,101.8005,39485.0
2024-05-22 15:10:00,103.16,103.18,103.1,103.14,39400.0,101.8005,101.8202,101.7413,101.7808,39400.0
2024-05-22 15:15:00,103.13,103.19,103.02,103.07,55231.0,101.7709,101.8301,101.6624,101.7117,55231.0
2024-05-22 15:20:00,103.07,103.16,103.07,103.12,29549.0,101.7117,101.8005,101.7117,101.761,29549.0
2024-05-22 15:25:00,103.12,103.13,103.05,103.1,39305.0,101.761,101.7709,101.692,101.7413,39305.0
2024-05-22 15:30:00,103.09,103.26,103.09,103.19,57456.0,101.7314,101.8992,101.7314,101.8301,57456.0
2024-05-22 15:35:00,103.19,103.2,103.07,103.09,44148.0,101.8301,101.84,101.7117,101.7314,44148.0
2024-05-22 15:40:00,103.09,103.12,103.0,103.0,59494.0,101.7314,101.761,101.6426,101.6426,59494.0
2024-05-22 15:45:00,103.0,103.04,102.89,102.9,72243.0,101.6426,101.6821,101.5341,101.5439,72243.0
2024-05-22 15:50:00,102.9,103.0,102.86,102.99,122049.0,101.5439,101.6426,101.5045,101.6327,122049.0
2024-05-22 15:55:00,103.0,103.06,102.96,103.02,355297.0,101.6426,101.7018,101.6031,101.6624,355297.0
2024-05-23 09:30:00,102.98,103.01,101.56,101.75,449201.0,101.6229,101.6525,100.2216,100.4091,449201.0
2024-05-23 09:35:00,101.73,101.75,101.21,101.5,283852.0,100.3894,100.4091,99.8762,100.1624,283852.0
2024-05-23 09:40:00,101.49,101.5,101.15,101.29,211410.0,100.1525,100.1624,99.817,99.9551,211410.0
2024-05-23 09:45:00,101.29,101.32,101.02,101.3,166834.0,99.9551,99.9848,99.6887,99.965,166834.0
2024-05-23 09:50:00,101.3,101.53,101.2,101.52,154251.0,99.965,100.192,99.8663,100.1821,154251.0
2024-05-23 09:55:00,101.53,101.68,101.48,101.63,129319.0,100.192,100.34,100.1426,100.2907,129319.0
2024-05-23 10:00:00,101.62,101.64,101.34,101.49,94262.0,100.2808,100.3005,100.0045,100.1525,94262.0
2024-05-23 10:05:00,101.49,101.68,101.47,101.53,103120.0,100.1525,100.34,100.1328,100.192,103120.0
2024-05-23 10:10:00,101.54,101.75,101.53,101.67,86391.0,100.2019,100.4091,100.192,100.3301,86391.0
2024-05-23 10:15:00,101.68,101.72,101.52,101.55,58964.0,100.34,100.3795,100.1821,100.2117,58964.0
2024-05-23 10:20:00,101.55,101.56,101.4,101.45,93908.0,100.2117,100.2216,100.0637,100.113,93908.0
2024-05-23 10:25:00,101.44,101.53,101.37,101.52,61125.0,100.1032,100.192,100.0341,100.1821,61125.0
2024-05-23 10:30:00,101.54,101.55,101.34,101.43,75488.0,100.2019,100.2117,100.0045,100.0933,75488.0
2024-05-23 10:35:00,101.44,101.49,101.35,101.48,67558.0,100.1032,100.1525,100.0144,100.1426,67558.0
2024-05-23 10:40:00,101.5,101.66,101.41,101.42,60943.0,100.1624,100.3203,100.0736,100.0834,60943.0
2024-05-23 10:45:00,101.43,101.48,101.37,101.44,59071.0,100.0933,100.1426,100.0341,100.1032,59071.0
2024-05-23 10:50:00,101.45,101.45,101.34,101.39,50227.0,100.113,100.113,100.0045,100.0538,50227.0
2024-05-23 10:55:00,101.36,101.38,101.2,101.26,159807.0,100.0242,100.044,99.8663,99.9255,159807.0
2024-05-23 11:00:00,101.26,101.41,101.24,101.38,77723.0,99.9255,100.0736,99.9058,100.044,77723.0
2024-05-23 11:05:00,101.37,101.68,101.32,101.63,79980.0,100.0341,100.34,99.9848,100.2907,79980.0
2024-05-23 11:10:00,101.62,101.65,101.48,101.52,58914.0,100.2808,100.3104,100.1426,100.1821,58914.0
2024-05-23 11:15:00,101.51,101.53,101.41,101.43,86499.0,100.1723,100.192,100.0736,100.0933,86499.0
2024-05-23 11:20:00,101.44,101.47,101.3,101.33,49439.0,100.1032,100.1328,99.965,99.9946,49439.0
2024-05-23 11:25:00,101.32,101.35,101.27,101.27,65309.0,99.9848,100.0144,99.9354,99.9354,65309.0
2024-05-23 11:30:00,101.27,101.45,101.25,101.45,157538.0,99.9354,100.113,99.9157,100.113,157538.0
2024-05-23 11:35:00,101.45,101.46,101.28,101.32,62944.0,100.113,100.1229,99.9453,99.9848,62944.0
2024-05-23 11:40:00,101.32,101.41,101.23,101.41,117194.0,99.9848,100.0736,99.8959,100.0736,117194.0
2024-05-23 11:45:00,101.41,101.42,101.31,101.39,45446.0,100.0736,100.0834,99.9749,100.0538,45446.0
2024-05-23 11:50:00,101.39,101.42,101.35,101.39,55503.0,100.0538,100.0834,100.0144,100.0538,55503.0
2024-05-23 11:55:00,101.4,101.52,101.4,101.48,47743.0,100.0637,100.1821,100.0637,100.1426,47743.0
2024-05-23 12:00:00,101.48,101.61,101.45,101.49,45922.0,100.1426,100.2709,100.113,100.1525,45922.0
2024-05-23 12:05:00,101.51,101.53,101.43,101.52,32635.0,100.1723,100.192,100.0933,100.1821,32635.0
2024-05-23 12:10:00,101.53,101.54,101.42,101.48,40396.0,100.192,100.2019,100.0834,100.1426,40396.0
2024-05-23 12:15:00,101.45,101.52,101.43,101.51,31547.0,100.113,100.1821,100.0933,100.1723,31547.0
2024-05-23 12:20:00,101.52,101.57,101.51,101.54,38457.0,100.1821,100.2315,100.1723,100.2019,38457.0
2024-05-23 12:25:00,101.52,101.59,101.51,101.58,41966.0,100.1821,100.2512,100.1723,100.2413,41966.0
2024-05-23 12:30:00,101.59,101.64,101.46,101.48,79750.0,100.2512,100.3005,100.1229,100.1426,79750.0
2024-05-23 12:35:00,101.47,101.49,101.3,101.3,66656.0,100.1328,100.1525,99.965,99.965,66656.0
2024-05-23 12:40:00,101.3,101.32,101.25,101.28,55359.0,99.965,99.9848,99.9157,99.9453,55359.0
2024-05-23 12:45:00,101.29,101.31,101.18,101.22,43013.0,99.9551,99.9749,99.8466,99.8861,43013.0
2024-05-23 12:50:00,101.21,101.23,101.15,101.19,47059.0,99.8762,99.8959,99.817,99.8565,47059.0
2024-05-23 12:55:00,101.18,101.19,101.14,101.17,34262.0,99.8466,99.8565,99.8071,99.8367,34262.0
2024-05-23 13:00:00,101.17,101.18,101.04,101.09,120241.0,99.8367,99.8466,99.7084,99.7578,120241.0
2024-05-23 13:05:00,101.1,101.17,101.1,101.13,64303.0,99.7677,99.8367,99.7677,99.7973,64303.0
2024-05-23 13:10:00,101.14,101.19,101.1,101.16,53534.0,99.8071,99.8565,99.7677,99.8269,53534.0
2024-05-23 13:15:00,101.16,101.18,101.01,101.02,61904.0,99.8269,99.8466,99.6788,99.6887,61904.0
2024-05-23 13:20:00,101.01,101.04,100.85,101.0,276440.0,99.6788,99.7084,99.5209,99.669,276440.0
2024-05-23 13:25:00,101.0,101.01,100.95,100.95,45917.0,99.669,99.6788,99.6196,99.6196,45917.0
2024-05-23 13:30:00,100.95,100.95,100.84,100.9,88766.0,99.6196,99.6196,99.5111,99.5703,88766.0
2024-05-23 13:35:00,100.92,100.94,100.71,100.82,98680.0,99.59,99.6098,99.3828,99.4913,98680.0
2024-05-23 13:40:00,100.82,100.88,100.71,100.77,78747.0,99.4913,99.5506,99.3828,99.442,78747.0
2024-05-23 13:45:00,100.76,100.81,100.71,100.75,58863.0,99.4321,99.4815,99.3828,99.4223,58863.0
2024-05-23 13:50:00,100.76,100.79,100.61,100.65,100529.0,99.4321,99.4617,99.2841,99.3236,100529.0
2024-05-23 13:55:00,100.66,100.66,100.51,100.51,89296.0,99.3335,99.3335,99.1854,99.1854,89296.0
2024-05-23 14:00:00,100.51,100.56,100.45,100.48,93919.0,99.1854,99.2348,99.1262,99.1558,93919.0
2024-05-23 14:05:00,100.48,100.54,100.4,100.47,93322.0,99.1558,99.215,99.0769,99.146,93322.0
2024-05-23 14:10:00,100.46,100.55,100.4,100.52,83446.0,99.1361,99.2249,99.0769,99.1953,83446.0
2024-05-23 14:15:00,100.52,100.53,100.37,100.37,67960.0,99.1953,99.2052,99.0473,99.0473,67960.0
2024-05-23 14:20:00,100.37,100.43,100.27,100.33,87792.0,99.0473,99.1065,98.9486,99.0078,87792.0
2024-05-23 14:25:00,100.32,100.44,100.31,100.34,80150.0,98.9979,99.1164,98.9881,99.0177,80150.0
2024-05-23 14:30:00,100.34,100.54,100.28,100.49,71115.0,99.0177,99.215,98.9585,99.1657,71115.0
2024-05-23 14:35:00,100.49,100.59,100.42,100.56,56340.0,99.1657,99.2644,99.0966,99.2348,56340.0
2024-05-23 14:40:00,100.56,100.61,100.53,100.59,48370.0,99.2348,99.2841,99.2052,99.2644,48370.0
2024-05-23 14:45:00,100.59,100.67,100.56,100.64,74396.0,99.2644,99.3433,99.2348,99.3137,74396.0
2024-05-23 14:50:00,100.64,100.72,100.57,100.59,58253.0,99.3137,99.3927,99.2446,99.2644,58253.0
2024-05-23 14:55:00,100.59,100.62,100.54,100.59,50778.0,99.2644,99.294,99.215,99.2644,50778.0
2024-05-23 15:00:00,100.59,100.67,100.55,100.65,106546.0,99.2644,99.3433,99.2249,99.3236,106546.0
2024-05-23 15:05:00,100.65,100.78,100.62,100.77,70812.0,99.3236,99.4519,99.294,99.442,70812.0
2024-05-23 15:10:00,100.77,100.78,100.68,100.78,50653.0,99.442,99.4519,99.3532,99.4519,50653.0
2024-05-23 15:15:00,100.78,100.79,100.7,100.76,52305.0,99.4519,99.4617,99.3729,99.4321,52305.0
2024-05-23 15:20:00,100.76,100.89,100.76,100.84,80544.0,99.4321,99.5604,99.4321,99.5111,80544.0
2024-05-23 15:25:00,100.85,100.85,100.77,100.8,67245.0,99.5209,99.5209,99.442,99.4716,67245.0
2024-05-23 15:30:00,100.79,100.86,100.77,100.81,64263.0,99.4617,99.5308,99.442,99.4815,64263.0
2024-05-23 15:35:00,100.81,100.91,100.8,100.88,77456.0,99.4815,99.5802,99.4716,99.5506,77456.0
2024-05-23 15:40:00,100.88,100.91,100.75,100.75,80304.0,99.5506,99.5802,99.4223,99.4223,80304.0
2024-05-23 15:45:00,100.75,100.77,100.61,100.66,128432.0,99.4223,99.442,99.2841,99.3335,128432.0
2024-05-23 15:50:00,100.66,100.81,100.56,100.75,180525.0,99.3335,99.4815,99.2348,99.4223,180525.0
2024-05-23 15:55:00,100.74,100.77,100.62,100.68,394561.0,99.4124,99.442,99.294,99.3532,394561.0
2024-05-24 09:30:00,100.85,101.52,100.69,101.32,259746.0,99.5209,100.1821,99.3631,99.9848,259746.0
2024-05-24 09:35:00,101.38,101.43,101.02,101.25,113545.0,100.044,100.0933,99.6887,99.9157,113545.0
2024-05-24 09:40:00,101.25,101.25,100.95,101.05,67149.0,99.9157,99.9157,99.6196,99.7183,67149.0
2024-05-24 09:45:00,101.05,101.27,100.95,101.26,104833.0,99.7183,99.9354,99.6196,99.9255,104833.0
2024-05-24 09:50:00,101.26,101.3,101.07,101.1,60855.0,99.9255,99.965,99.738,99.7677,60855.0
2024-05-24 09:55:00,101.12,101.24,101.12,101.23,65015.0,99.7874,99.9058,99.7874,99.8959,65015.0
2024-05-24 10:00:00,101.21,101.5,101.21,101.35,65534.0,99.8762,100.1624,99.8762,100.0144,65534.0
2024-05-24 10:05:00,101.37,101.47,101.25,101.33,62304.0,100.0341,100.1328,99.9157,99.9946,62304.0
2024-05-24 10:10:00,101.33,101.48,101.3,101.4,56182.0,99.9946,100.1426,99.965,100.0637,56182.0
2024-05-24 10:15:00,101.4,101.55,101.4,101.52,81877.0,100.0637,100.2117,100.0637,100.1821,81877.0
2024-05-24 10:20:00,101.54,101.68,101.52,101.68,68086.0,100.2019,100.34,100.1821,100.34,68086.0
2024-05-24 10:25:00,101.68,101.76,101.65,101.69,35744.0,100.34,100.419,100.3104,100.3499,35744.0
2024-05-24 10:30:00,101.7,101.7,101.53,101.55,45170.0,100.3597,100.3597,100.192,100.2117,45170.0
2024-05-24 10:35:00,101.55,101.55,101.42,101.53,32578.0,100.2117,100.2117,100.0834,100.192,32578.0
2024-05-24 10:40:00,101.52,101.53,101.35,101.36,42912.0,100.1821,100.192,100.0144,100.0242,42912.0
2024-05-24 10:45:00,101.37,101.43,101.32,101.36,39160.0,100.0341,100.0933,99.9848,100.0242,39160.0
2024-05-24 10:50:00,101.37,101.47,101.35,101.45,36047.0,100.0341,100.1328,100.0144,100.113,36047.0
2024-05-24 10:55:00,101.45,101.51,101.4,101.42,32949.0,100.113,100.1723,100.0637,100.0834,32949.0
2024-05-24 11:00:00,101.43,101.66,101.42,101.65,43759.0,100.0933,100.3203,100.0834,100.3104,43759.0
2024-05-24 11:05:00,101.64,101.68,101.58,101.65,69478.0,100.3005,100.34,100.2413,100.3104,69478.0
2024-05-24 11:10:00,101.64,101.75,101.64,101.73,40848.0,100.3005,100.4091,100.3005,100.3894,40848.0
2024-05-24 11:15:00,101.73,101.78,101.66,101.7,35544.0,100.3894,100.4387,100.3203,100.3597,35544.0
2024-05-24 11:20:00,101.7,101.75,101.65,101.74,57361.0,100.3597,100.4091,100.3104,100.3992,57361.0
2024-05-24 11:25:00,101.73,101.79,101.68,101.72,64404.0,100.3894,100.4486,100.34,100.3795,64404.0
2024-05-24 11:30:00,101.72,101.77,101.72,101.76,21919.0,100.3795,100.4288,100.3795,100.419,21919.0
2024-05-24 11:35:00,101.74,101.77,101.65,101.75,109541.0,100.3992,100.4288,100.3104,100.4091,109541.0
2024-05-24 11:40:00,101.75,101.78,101.73,101.76,29518.0,100.4091,100.4387,100.3894,100.419,29518.0
2024-05-24 11:45:00,101.77,101.88,101.73,101.88,67225.0,100.4288,100.5374,100.3894,100.5374,67225.0
2024-05-24 11:50:00,101.88,101.93,101.87,101.92,38892.0,100.5374,100.5867,100.5275,100.5768,38892.0
2024-05-24 11:55:00,101.93,101.93,101.87,101.88,38113.0,100.5867,100.5867,100.5275,100.5374,38113.0
2024-05-24 12:00:00,101.89,101.89,101.82,101.87,42994.0,100.5472,100.5472,100.4782,100.5275,42994.0
2024-05-24 12:05:00,101.87,102.02,101.86,102.01,64486.0,100.5275,100.6755,100.5176,100.6657,64486.0
2024-05-24 12:10:00,102.01,102.09,102.0,102.06,26869.0,100.6657,100.7446,100.6558,100.715,26869.0
2024-05-24 12:15:00,102.06,102.09,102.01,102.05,32639.0,100.715,100.7446,100.6657,100.7051,32639.0
2024-05-24 12:20:00,102.05,102.09,102.02,102.07,57138.0,100.7051,100.7446,100.6755,100.7249,57138.0
2024-05-24 12:25:00,102.07,102.09,102.04,102.05,28965.0,100.7249,100.7446,100.6953,100.7051,28965.0
2024-05-24 12:30:00,102.04,102.05,101.9,101.91,50199.0,100.6953,100.7051,100.5571,100.567,50199.0
2024-05-24 12:35:00,101.92,102.0,101.89,101.97,19873.0,100.5768,100.6558,100.5472,100.6262,19873.0
2024-05-24 12:40:00,101.96,102.01,101.95,102.0,15785.0,100.6163,100.6657,100.6065,100.6558,15785.0
2024-05-24 12:45:00,102.0,102.01,101.86,101.88,147995.0,100.6558,100.6657,100.5176,100.5374,147995.0
2024-05-24 12:50:00,101.88,101.91,101.87,101.91,27606.0,100.5374,100.567,100.5275,100.567,27606.0
2024-05-24 12:55:00,101.9,101.9,101.76,101.79,20444.0,100.5571,100.5571,100.419,100.4486,20444.0
2024-05-24 13:00:00,101.79,101.79,101.72,101.73,20645.0,100.4486,100.4486,100.3795,100.3894,20645.0
2024-05-24 13:05:00,101.74,101.82,101.73,101.78,20440.0,100.3992,100.4782,100.3894,100.4387,20440.0
2024-05-24 13:10:00,101.8,101.87,101.79,101.85,18974.0,100.4584,100.5275,100.4486,100.5078,18974.0
2024-05-24 13:15:00,101.88,101.9,101.82,101.89,31667.0,100.5374,100.5571,100.4782,100.5472,31667.0
2024-05-24 13:20:00,101.89,102.0,101.89,101.99,17935.0,100.5472,100.6558,100.5472,100.6459,17935.0
2024-05-24 13:25:00,102.0,102.01,101.86,101.87,54520.0,100.6558,100.6657,100.5176,100.5275,54520.0
2024-05-24 13:30:00,101.86,101.87,101.77,101.79,29107.0,100.5176,100.5275,100.4288,100.4486,29107.0
2024-05-24 13:35:00,101.79,101.82,101.75,101.82,42901.0,100.4486,100.4782,100.4091,100.4782,42901.0
2024-05-24 13:40:00,101.84,101.85,101.76,101.82,29105.0,100.4979,100.5078,100.419,100.4782,29105.0
2024-05-24 13:45:00,101.82,101.83,101.77,101.78,32393.0,100.4782,100.488,100.4288,100.4387,32393.0
2024-05-24 13:50:00,101.76,101.79,101.69,101.71,36076.0,100.419,100.4486,100.3499,100.3696,36076.0
2024-05-24 13:55:00,101.7,101.72,101.66,101.66,37354.0,100.3597,100.3795,100.3203,100.3203,37354.0
2024-05-24 14:00:00,101.66,101.69,101.61,101.68,26754.0,100.3203,100.3499,100.2709,100.34,26754.0
2024-05-24 14:05:00,101.68,101.76,101.62,101.74,37947.0,100.34,100.419,100.2808,100.3992,37947.0
2024-05-24 14:10:00,101.74,101.75,101.57,101.67,98599.0,100.3992,100.4091,100.2315,100.3301,98599.0
2024-05-24 14:15:00,101.67,101.74,101.66,101.71,24043.0,100.3301,100.3992,100.3203,100.3696,24043.0
2024-05-24 14:20:00,101.72,101.72,101.6,101.6,46169.0,100.3795,100.3795,100.2611,100.2611,46169.0
2024-05-24 14:25:00,101.59,101.62,101.57,101.57,19014.0,100.2512,100.2808,100.2315,100.2315,19014.0
2024-05-24 14:30:00,101.57,101.68,101.57,101.59,27750.0,100.2315,100.34,100.2315,100.2512,27750.0
2024-05-24 14:35:00,101.59,101.61,101.57,101.59,17760.0,100.2512,100.2709,100.2315,100.2512,17760.0
2024-05-24 14:40:00,101.59,101.61,101.57,101.61,30205.0,100.2512,100.2709,100.2315,100.2709,30205.0
2024-05-24 14:45:00,101.61,101.63,101.56,101.62,38395.0,100.2709,100.2907,100.2216,100.2808,38395.0
2024-05-24 14:50:00,101.61,101.68,101.6,101.61,33868.0,100.2709,100.34,100.2611,100.2709,33868.0
2024-05-24 14:55:00,101.63,101.63,101.57,101.58,47281.0,100.2907,100.2907,100.2315,100.2413,47281.0
2024-05-24 15:00:00,101.58,101.58,101.44,101.46,32840.0,100.2413,100.2413,100.1032,100.1229,32840.0
2024-05-24 15:05:00,101.47,101.55,101.47,101.55,52601.0,100.1328,100.2117,100.1328,100.2117,52601.0
2024-05-24 15:10:00,101.55,101.55,101.48,101.49,30252.0,100.2117,100.2117,100.1426,100.1525,30252.0
2024-05-24 15:15:00,101.49,101.58,101.48,101.57,68761.0,100.1525,100.2413,100.1426,100.2315,68761.0
2024-05-24 15:20:00,101.57,101.58,101.51,101.52,45853.0,100.2315,100.2413,100.1723,100.1821,45853.0
2024-05-24 15:25:00,101.52,101.52,101.43,101.43,46575.0,100.1821,100.1821,100.0933,100.0933,46575.0
2024-05-24 15:30:00,101.44,101.53,101.42,101.53,39751.0,100.1032,100.192,100.0834,100.192,39751.0
2024-05-24 15:35:00,101.53,101.59,101.5,101.57,34078.0,100.192,100.2512,100.1624,100.2315,34078.0
2024-05-24 15:40:00,101.57,101.57,101.44,101.45,76496.0,100.2315,100.2315,100.1032,100.113,76496.0
2024-05-24 15:45:00,101.45,101.5,101.42,101.42,48763.0,100.113,100.1624,100.0834,100.0834,48763.0
2024-05-24 15:50:00,101.42,101.54,101.42,101.54,68773.0,100.0834,100.2019,100.0834,100.2019,68773.0
2024-05-24 15:55:00,101.54,101.76,101.53,101.74,270445.0,100.2019,100.419,100.192,100.3992,270445.0
2024-05-28 09:30:00,101.36,101.65,101.11,101.33,342076.0,100.0242,100.3104,99.7775,99.9946,342076.0
2024-05-28 09:35:00,101.31,101.36,101.03,101.09,73767.0,99.9749,100.0242,99.6986,99.7578,73767.0
2024-05-28 09:40:00,101.09,101.36,100.94,101.33,99553.0,99.7578,100.0242,99.6098,99.9946,99553.0
2024-05-28 09:45:00,101.35,101.46,101.1,101.35,54959.0,100.0144,100.1229,99.7677,100.0144,54959.0
2024-05-28 09:50:00,101.37,101.49,101.18,101.18,126159.0,100.0341,100.1525,99.8466,99.8466,126159.0
2024-05-28 09:55:00,101.19,101.49,101.11,101.49,212528.0,99.8565,100.1525,99.7775,100.1525,212528.0
2024-05-28 10:00:00,101.45,101.74,101.31,101.72,60289.0,100.113,100.3992,99.9749,100.3795,60289.0
2024-05-28 10:05:00,101.72,101.99,101.72,101.99,86638.0,100.3795,100.6459,100.3795,100.6459,86638.0
2024-05-28 10:10:00,101.98,102.02,101.9,101.98,45042.0,100.6361,100.6755,100.5571,100.6361,45042.0
2024-05-28 10:15:00,101.97,102.3,101.9,102.24,141244.0,100.6262,100.9518,100.5571,100.8926,141244.0
2024-05-28 10:20:00,102.25,102.45,102.22,102.28,112126.0,100.9025,101.0999,100.8729,100.9321,112126.0
2024-05-28 10:25:00,102.28,102.4,102.27,102.35,42062.0,100.9321,101.0505,100.9222,101.0012,42062.0
2024-05-28 10:30:00,102.34,102.46,102.25,102.31,71896.0,100.9913,101.1097,100.9025,100.9617,71896.0
2024-05-28 10:35:00,102.3,102.39,102.21,102.23,46288.0,100.9518,101.0407,100.863,100.8828,46288.0
2024-05-28 10:40:00,102.23,102.46,102.22,102.46,65661.0,100.8828,101.1097,100.8729,101.1097,65661.0
2024-05-28 10:45:00,102.45,102.6,102.41,102.47,52372.0,101.0999,101.2479,101.0604,101.1196,52372.0
2024-05-28 10:50:00,102.47,102.55,102.28,102.29,31665.0,101.1196,101.1985,100.9321,100.942,31665.0
2024-05-28 10:55:00,102.28,102.37,102.21,102.25,51739.0,100.9321,101.0209,100.863,100.9025,51739.0
2024-05-28 11:00:00,102.25,102.44,102.24,102.38,45952.0,100.9025,101.09,100.8926,101.0308,45952.0
2024-05-28 11:05:00,102.37,102.44,102.28,102.39,95391.0,101.0209,101.09,100.9321,101.0407,95391.0
2024-05-28 11:10:00,102.41,102.49,102.34,102.47,34657.0,101.0604,101.1393,100.9913,101.1196,34657.0
2024-05-28 11:15:00,102.46,102.57,102.44,102.57,47558.0,101.1097,101.2183,101.09,101.2183,47558.0
2024-05-28 11:20:00,102.55,102.59,102.51,102.58,37974.0,101.1985,101.238,101.1591,101.2281,37974.0
2024-05-28 11:25:00,102.58,102.63,102.41,102.42,41234.0,101.2281,101.2775,101.0604,101.0703,41234.0
2024-05-28 11:30:00,102.4,102.41,102.25,102.34,45449.0,101.0505,101.0604,100.9025,100.9913,45449.0
2024-05-28 11:35:00,102.35,102.43,102.34,102.34,31565.0,101.0012,101.0801,100.9913,100.9913,31565.0
2024-05-28 11:40:00,102.35,102.47,102.34,102.35,65949.0,101.0012,101.1196,100.9913,101.0012,65949.0
2024-05-28 11:45:00,102.35,102.5,102.34,102.47,37555.0,101.0012,101.1492,100.9913,101.1196,37555.0
2024-05-28 11:50:00,102.47,102.5,102.41,102.45,50017.0,101.1196,101.1492,101.0604,101.0999,50017.0
2024-05-28 11:55:00,102.46,102.7,102.45,102.68,49682.0,101.1097,101.3466,101.0999,101.3268,49682.0
2024-05-28 12:00:00,102.68,102.73,102.62,102.66,74868.0,101.3268,101.3762,101.2676,101.3071,74868.0
2024-05-28 12:05:00,102.66,102.66,102.48,102.52,74212.0,101.3071,101.3071,101.1295,101.1689,74212.0
2024-05-28 12:10:00,102.53,102.73,102.53,102.72,44866.0,101.1788,101.3762,101.1788,101.3663,44866.0
2024-05-28 12:15:00,102.71,102.72,102.56,102.63,40911.0,101.3564,101.3663,101.2084,101.2775,40911.0
2024-05-28 12:20:00,102.63,102.68,102.6,102.63,37449.0,101.2775,101.3268,101.2479,101.2775,37449.0
2024-05-28 12:25:00,102.63,102.67,102.58,102.67,47247.0,101.2775,101.317,101.2281,101.317,47247.0
2024-05-28 12:30:00,102.66,102.71,102.62,102.67,31065.0,101.3071,101.3564,101.2676,101.317,31065.0
2024-05-28 12:35:00,102.66,102.76,102.65,102.72,46561.0,101.3071,101.4058,101.2972,101.3663,46561.0
2024-05-28 12:40:00,102.7,102.82,102.7,102.77,57149.0,101.3466,101.465,101.3466,101.4156,57149.0
2024-05-28 12:45:00,102.77,102.86,102.68,102.69,44139.0,101.4156,101.5045,101.3268,101.3367,44139.0
2024-05-28 12:50:00,102.69,102.75,102.64,102.64,59599.0,101.3367,101.3959,101.2874,101.2874,59599.0
2024-05-28 12:55:00,102.63,102.67,102.54,102.56,42626.0,101.2775,101.317,101.1887,101.2084,42626.0
2024-05-28 13:00:00,102.55,102.62,102.43,102.44,54178.0,101.1985,101.2676,101.0801,101.09,54178.0
2024-05-28 13:05:00,102.43,102.49,102.33,102.48,30687.0,101.0801,101.1393,100.9814,101.1295,30687.0
2024-05-28 13:10:00,102.48,102.51,102.35,102.36,28963.0,101.1295,101.1591,101.0012,101.011,28963.0
2024-05-28 13:15:00,102.37,102.41,102.32,102.39,48720.0,101.0209,101.0604,100.9716,101.0407,48720.0
2024-05-28 13:20:00,102.39,102.42,102.24,102.26,46778.0,101.0407,101.0703,100.8926,100.9124,46778.0
2024-05-28 13:25:00,102.26,102.31,102.24,102.27,38255.0,100.9124,100.9617,100.8926,100.9222,38255.0
2024-05-28 13:30:00,102.27,102.28,102.21,102.24,35741.0,100.9222,100.9321,100.863,100.8926,35741.0
2024-05-28 13:35:00,102.24,102.27,102.21,102.23,36308.0,100.8926,100.9222,100.863,100.8828,36308.0
2024-05-28 13:40:00,102.23,102.24,102.17,102.22,33438.0,100.8828,100.8926,100.8236,100.8729,33438.0
2024-05-28 13:45:00,102.22,102.22,102.1,102.13,34585.0,100.8729,100.8729,100.7545,100.7841,34585.0
2024-05-28 13:50:00,102.12,102.17,102.04,102.1,35595.0,100.7742,100.8236,100.6953,100.7545,35595.0
2024-05-28 13:55:00,102.09,102.13,102.04,102.09,37141.0,100.7446,100.7841,100.6953,100.7446,37141.0
2024-05-28 14:00:00,102.09,102.22,102.07,102.21,55686.0,100.7446,100.8729,100.7249,100.863,55686.0
2024-05-28 14:05:00,102.2,102.25,102.17,102.21,29990.0,100.8532,100.9025,100.8236,100.863,29990.0
2024-05-28 14:10:00,102.2,102.29,102.16,102.24,61909.0,100.8532,100.942,100.8137,100.8926,61909.0
2024-05-28 14:15:00,102.25,102.27,102.2,102.23,29359.0,100.9025,100.9222,100.8532,100.8828,29359.0
2024-05-28 14:20:00,102.24,102.24,102.19,102.22,22739.0,100.8926,100.8926,100.8433,100.8729,22739.0
2024-05-28 14:25:00,102.23,102.23,102.11,102.11,41250.0,100.8828,100.8828,100.7643,100.7643,41250.0
2024-05-28 14:30:00,102.11,102.15,102.07,102.13,33675.0,100.7643,100.8038,100.7249,100.7841,33675.0
2024-05-28 14:35:00,102.12,102.12,102.05,102.1,31339.0,100.7742,100.7742,100.7051,100.7545,31339.0
2024-05-28 14:40:00,102.1,102.19,102.08,102.11,32733.0,100.7545,100.8433,100.7347,100.7643,32733.0
2024-05-28 14:45:00,102.11,102.13,102.05,102.09,41738.0,100.7643,100.7841,100.7051,100.7446,41738.0
2024-05-28 14:50:00,102.08,102.15,102.03,102.15,53977.0,100.7347,100.8038,100.6854,100.8038,53977.0
2024-05-28 14:55:00,102.15,102.2,102.12,102.16,56582.0,100.8038,100.8532,100.7742,100.8137,56582.0
2024-05-28 15:00:00,102.15,102.24,102.12,102.17,50283.0,100.8038,100.8926,100.7742,100.8236,50283.0
2024-05-28 15:05:00,102.17,102.21,102.13,102.2,54089.0,100.8236,100.863,100.7841,100.8532,54089.0
2024-05-28 15:10:00,102.2,102.22,102.08,102.12,48428.0,100.8532,100.8729,100.7347,100.7742,48428.0
2024-05-28 15:15:00,102.12,102.18,102.09,102.16,50400.0,100.7742,100.8334,100.7446,100.8137,50400.0
2024-05-28 15:20:00,102.17,102.24,102.11,102.23,45013.0,100.8236,100.8926,100.7643,100.8828,45013.0
2024-05-28 15:25:00,102.24,102.34,102.24,102.34,49984.0,100.8926,100.9913,100.8926,100.9913,49984.0
2024-05-28 15:30:00,102.33,102.37,102.28,102.28,88578.0,100.9814,101.0209,100.9321,100.9321,88578.0
2024-05-28 15:35:00,102.29,102.31,102.21,102.23,54992.0,100.942,100.9617,100.863,100.8828,54992.0
2024-05-28 15:40:00,102.22,102.24,102.13,102.15,77063.0,100.8729,100.8926,100.7841,100.8038,77063.0
2024-05-28 15:45:00,102.15,102.22,102.13,102.18,124707.0,100.8038,100.8729,100.7841,100.8334,124707.0
2024-05-28 15:50:00,102.17,102.45,102.15,102.45,193743.0,100.8236,101.0999,100.8038,101.0999,193743.0
2024-05-28 15:55:00,102.45,102.47,102.3,102.45,361579.0,101.0999,101.1196,100.9518,101.0999,361579.0
2024-05-29 09:30:00,101.76,101.9,101.51,101.66,171960.0,100.419,100.5571,100.1723,100.3203,171960.0
2024-05-29 09:35:00,101.6,102.05,101.33,102.02,274808.0,100.2611,100.7051,99.9946,100.6755,274808.0
2024-05-29 09:40:00,102.0,102.08,101.87,101.88,116505.0,100.6558,100.7347,100.5275,100.5374,116505.0
2024-05-29 09:45:00,101.87,101.94,101.74,101.88,62350.0,100.5275,100.5966,100.3992,100.5374,62350.0
2024-05-29 09:50:00,101.88,102.04,101.87,101.94,55966.0,100.5374,100.6953,100.5275,100.5966,55966.0
2024-05-29 09:55:00,101.94,101.94,101.78,101.83,56746.0,100.5966,100.5966,100.4387,100.488,56746.0
2024-05-29 10:00:00,101.84,101.97,101.71,101.76,56859.0,100.4979,100.6262,100.3696,100.419,56859.0
2024-05-29 10:05:00,101.75,101.95,101.73,101.82,85898.0,100.4091,100.6065,100.3894,100.4782,85898.0
2024-05-29 10:10:00,101.82,101.86,101.7,101.79,42542.0,100.4782,100.5176,100.3597,100.4486,42542.0
2024-05-29 10:15:00,101.79,101.88,101.68,101.73,51505.0,100.4486,100.5374,100.34,100.3894,51505.0
2024-05-29 10:20:00,101.73,101.82,101.65,101.78,38830.0,100.3894,100.4782,100.3104,100.4387,38830.0
2024-05-29 10:25:00,101.82,101.83,101.62,101.62,44028.0,100.4782,100.488,100.2808,100.2808,44028.0
2024-05-29 10:30:00,101.62,101.66,101.5,101.5,61270.0,100.2808,100.3203,100.1624,100.1624,61270.0
2024-05-29 10:35:00,101.53,101.62,101.44,101.58,68133.0,100.192,100.2808,100.1032,100.2413,68133.0
2024-05-29 10:40:00,101.59,101.61,101.47,101.48,41334.0,100.2512,100.2709,100.1328,100.1426,41334.0
2024-05-29 10:45:00,101.47,101.49,101.29,101.39,70168.0,100.1328,100.1525,99.9551,100.0538,70168.0
2024-05-29 10:50:00,101.37,101.5,101.37,101.39,33893.0,100.0341,100.1624,100.0341,100.0538,33893.0
2024-05-29 10:55:00,101.39,101.42,101.27,101.34,51098.0,100.0538,100.0834,99.9354,100.0045,51098.0
2024-05-29 11:00:00,101.35,101.37,101.19,101.32,39343.0,100.0144,100.0341,99.8565,99.9848,39343.0
2024-05-29 11:05:00,101.32,101.42,101.25,101.37,52845.0,99.9848,100.0834,99.9157,100.0341,52845.0
2024-05-29 11:10:00,101.36,101.36,101.2,101.21,58554.0,100.0242,100.0242,99.8663,99.8762,58554.0
2024-05-29 11:15:00,101.21,101.39,101.18,101.29,105631.0,99.8762,100.0538,99.8466,99.9551,105631.0
2024-05-29 11:20:00,101.3,101.41,101.29,101.38,29994.0,99.965,100.0736,99.9551,100.044,29994.0
2024-05-29 11:25:00,101.38,101.38,101.24,101.32,47518.0,100.044,100.044,99.9058,99.9848,47518.0
2024-05-29 11:30:00,101.31,101.34,101.15,101.22,37678.0,99.9749,100.0045,99.817,99.8861,37678.0
2024-05-29 11:35:00,101.22,101.3,101.13,101.17,39944.0,99.8861,99.965,99.7973,99.8367,39944.0
2024-05-29 11:40:00,101.17,101.21,101.15,101.18,29670.0,99.8367,99.8762,99.817,99.8466,29670.0
2024-05-29 11:45:00,101.17,101.18,101.09,101.13,48892.0,99.8367,99.8466,99.7578,99.7973,48892.0
2024-05-29 11:50:00,101.13,101.26,101.13,101.24,53752.0,99.7973,99.9255,99.7973,99.9058,53752.0
2024-05-29 11:55:00,101.24,101.25,101.16,101.19,34271.0,99.9058,99.9157,99.8269,99.8565,34271.0
2024-05-29 12:00:00,101.18,101.18,101.06,101.11,41881.0,99.8466,99.8466,99.7282,99.7775,41881.0
2024-05-29 12:05:00,101.11,101.2,101.1,101.15,43220.0,99.7775,99.8663,99.7677,99.817,43220.0
2024-05-29 12:10:00,101.14,101.14,101.08,101.12,57648.0,99.8071,99.8071,99.7479,99.7874,57648.0
2024-05-29 12:15:00,101.12,101.12,101.05,101.12,45740.0,99.7874,99.7874,99.7183,99.7874,45740.0
2024-05-29 12:20:00,101.11,101.19,101.1,101.18,19174.0,99.7775,99.8565,99.7677,99.8466,19174.0
2024-05-29 12:25:00,101.18,101.2,101.13,101.16,27544.0,99.8466,99.8663,99.7973,99.8269,27544.0
2024-05-29 12:30:00,101.14,101.18,101.11,101.18,20109.0,99.8071,99.8466,99.7775,99.8466,20109.0
2024-05-29 12:35:00,101.19,101.33,101.15,101.28,103370.0,99.8565,99.9946,99.817,99.9453,103370.0
2024-05-29 12:40:00,101.28,101.33,101.24,101.27,40875.0,99.9453,99.9946,99.9058,99.9354,40875.0
2024-05-29 12:45:00,101.26,101.3,101.22,101.23,24193.0,99.9255,99.965,99.8861,99.8959,24193.0
2024-05-29 12:50:00,101.23,101.34,101.19,101.33,22053.0,99.8959,100.0045,99.8565,99.9946,22053.0
2024-05-29 12:55:00,101.33,101.33,101.25,101.27,23372.0,99.9946,99.9946,99.9157,99.9354,23372.0
2024-05-29 13:00:00,101.27,101.29,101.11,101.18,56648.0,99.9354,99.9551,99.7775,99.8466,56648.0
2024-05-29 13:05:00,101.18,101.27,101.16,101.19,41409.0,99.8466,99.9354,99.8269,99.8565,41409.0
2024-05-29 13:10:00,101.19,101.27,101.16,101.26,26075.0,99.8565,99.9354,99.8269,99.9255,26075.0
2024-05-29 13:15:00,101.25,101.26,101.21,101.26,20484.0,99.9157,99.9255,99.8762,99.9255,20484.0
2024-05-29 13:20:00,101.26,101.35,101.25,101.34,29162.0,99.9255,100.0144,99.9157,100.0045,29162.0
2024-05-29 13:25:00,101.34,101.39,101.3,101.32,36949.0,100.0045,100.0538,99.965,99.9848,36949.0
2024-05-29 13:30:00,101.31,101.33,101.22,101.27,34735.0,99.9749,99.9946,99.8861,99.9354,34735.0
2024-05-29 13:35:00,101.27,101.32,101.2,101.3,49762.0,99.9354,99.9848,99.8663,99.965,49762.0
2024-05-29 13:40:00,101.3,101.3,101.23,101.27,26557.0,99.965,99.965,99.8959,99.9354,26557.0
2024-05-29 13:45:00,101.27,101.32,101.25,101.32,25869.0,99.9354,99.9848,99.9157,99.9848,25869.0
2024-05-29 13:50:00,101.32,101.47,101.31,101.47,32574.0,99.9848,100.1328,99.9749,100.1328,32574.0
2024-05-29 13:55:00,101.46,101.47,101.32,101.34,83874.0,100.1229,100.1328,99.9848,100.0045,83874.0
2024-05-29 14:00:00,101.33,101.36,101.28,101.36,49254.0,99.9946,100.0242,99.9453,100.0242,49254.0
2024-05-29 14:05:00,101.35,101.36,101.27,101.3,53207.0,100.0144,100.0242,99.9354,99.965,53207.0
2024-05-29 14:10:00,101.3,101.33,101.26,101.33,27429.0,99.965,99.9946,99.9255,99.9946,27429.0
2024-05-29 14:15:00,101.33,101.34,101.22,101.23,39207.0,99.9946,100.0045,99.8861,99.8959,39207.0
2024-05-29 14:20:00,101.24,101.3,101.22,101.29,24390.0,99.9058,99.965,99.8861,99.9551,24390.0
2024-05-29 14:25:00,101.29,101.31,101.24,101.26,42555.0,99.9551,99.9749,99.9058,99.9255,42555.0
2024-05-29 14:30:00,101.26,101.27,101.17,101.21,27152.0,99.9255,99.9354,99.8367,99.8762,27152.0
2024-05-29 14:35:00,101.21,101.21,101.17,101.17,25857.0,99.8762,99.8762,99.8367,99.8367,25857.0
2024-05-29 14:40:00,101.17,101.25,101.16,101.2,26092.0,99.8367,99.9157,99.8269,99.8663,26092.0
2024-05-29 14:45:00,101.2,101.2,101.15,101.18,31179.0,99.8663,99.8663,99.817,99.8466,31179.0
2024-05-29 14:50:00,101.18,101.27,101.17,101.26,26985.0,99.8466,99.9354,99.8367,99.9255,26985.0
2024-05-29 14:55:00,101.26,101.28,101.12,101.13,41408.0,99.9255,99.9453,99.7874,99.7973,41408.0
2024-05-29 15:00:00,101.13,101.2,101.12,101.18,40355.0,99.7973,99.8663,99.7874,99.8466,40355.0
2024-05-29 15:05:00,101.18,101.2,101.12,101.14,48508.0,99.8466,99.8663,99.7874,99.8071,48508.0
2024-05-29 15:10:00,101.13,101.14,101.08,101.13,37502.0,99.7973,99.8071,99.7479,99.7973,37502.0
2024-05-29 15:15:00,101.13,101.16,101.07,101.09,64700.0,99.7973,99.8269,99.738,99.7578,64700.0
2024-05-29 15:20:00,101.09,101.15,101.07,101.13,42488.0,99.7578,99.817,99.738,99.7973,42488.0
2024-05-29 15:25:00,101.13,101.17,101.09,101.14,66383.0,99.7973,99.8367,99.7578,99.8071,66383.0
2024-05-29 15:30:00,101.14,101.17,101.1,101.16,53594.0,99.8071,99.8367,99.7677,99.8269,53594.0
2024-05-29 15:35:00,101.16,101.18,101.09,101.12,69444.0,99.8269,99.8466,99.7578,99.7874,69444.0
2024-05-29 15:40:00,101.11,101.12,101.03,101.04,112593.0,99.7775,99.7874,99.6986,99.7084,112593.0
2024-05-29 15:45:00,101.04,101.04,100.87,100.88,163559.0,99.7084,99.7084,99.5407,99.5506,163559.0
2024-05-29 15:50:00,100.87,100.91,100.77,100.86,180812.0,99.5407,99.5802,99.442,99.5308,180812.0
2024-05-29 15:55:00,100.86,100.9,100.79,100.88,338901.0,99.5308,99.5703,99.4617,99.5506,338901.0
2024-05-30 09:30:00,101.14,101.49,100.97,101.09,251223.0,99.8071,100.1525,99.6394,99.7578,251223.0
2024-05-30 09:35:00,101.11,101.24,101.02,101.06,104683.0,99.7775,99.9058,99.6887,99.7282,104683.0
2024-05-30 09:40:00,101.08,101.41,101.01,101.4,89410.0,99.7479,100.0736,99.6788,100.0637,89410.0
2024-05-30 09:45:00,101.4,101.43,101.18,101.26,88874.0,100.0637,100.0933,99.8466,99.9255,88874.0
2024-05-30 09:50:00,101.25,101.74,101.16,101.67,93168.0,99.9157,100.3992,99.8269,100.3301,93168.0
2024-05-30 09:55:00,101.68,101.68,101.55,101.59,69759.0,100.34,100.34,100.2117,100.2512,69759.0
2024-05-30 10:00:00,101.6,101.85,101.44,101.84,108594.0,100.2611,100.5078,100.1032,100.4979,108594.0
2024-05-30 10:05:00,101.86,102.05,101.79,101.94,134245.0,100.5176,100.7051,100.4486,100.5966,134245.0
2024-05-30 10:10:00,101.93,101.95,101.6,101.61,111014.0,100.5867,100.6065,100.2611,100.2709,111014.0
2024-05-30 10:15:00,101.62,101.82,101.59,101.69,83976.0,100.2808,100.4782,100.2512,100.3499,83976.0
2024-05-30 10:20:00,101.7,101.83,101.67,101.82,52477.0,100.3597,100.488,100.3301,100.4782,52477.0
2024-05-30 10:25:00,101.82,101.83,101.64,101.81,48347.0,100.4782,100.488,100.3005,100.4683,48347.0
2024-05-30 10:30:00,101.81,101.81,101.55,101.65,73866.0,100.4683,100.4683,100.2117,100.3104,73866.0
2024-05-30 10:35:00,101.65,101.72,101.61,101.67,42372.0,100.3104,100.3795,100.2709,100.3301,42372.0
2024-05-30 10:40:00,101.68,101.74,101.59,101.59,35516.0,100.34,100.3992,100.2512,100.2512,35516.0
2024-05-30 10:45:00,101.59,101.63,101.53,101.62,39559.0,100.2512,100.2907,100.192,100.2808,39559.0
2024-05-30 10:50:00,101.63,101.66,101.6,101.65,39726.0,100.2907,100.3203,100.2611,100.3104,39726.0
2024-05-30 10:55:00,101.66,101.67,101.59,101.64,28239.0,100.3203,100.3301,100.2512,100.3005,28239.0
2024-05-30 11:00:00,101.65,101.66,101.5,101.51,38455.0,100.3104,100.3203,100.1624,100.1723,38455.0
2024-05-30 11:05:00,101.51,101.57,101.44,101.57,50943.0,100.1723,100.2315,100.1032,100.2315,50943.0
2024-05-30 11:10:00,101.57,101.64,101.55,101.58,31381.0,100.2315,100.3005,100.2117,100.2413,31381.0
2024-05-30 11:15:00,101.57,101.67,101.5,101.64,45125.0,100.2315,100.3301,100.1624,100.3005,45125.0
2024-05-30 11:20:00,101.63,101.65,101.51,101.59,30293.0,100.2907,100.3104,100.1723,100.2512,30293.0
2024-05-30 11:25:00,101.6,101.67,101.58,101.61,22563.0,100.2611,100.3301,100.2413,100.2709,22563.0
2024-05-30 11:30:00,101.61,101.75,101.56,101.71,68983.0,100.2709,100.4091,100.2216,100.3696,68983.0
2024-05-30 11:35:00,101.71,101.72,101.56,101.61,43802.0,100.3696,100.3795,100.2216,100.2709,43802.0
2024-05-30 11:40:00,101.62,101.7,101.61,101.65,23850.0,100.2808,100.3597,100.2709,100.3104,23850.0
2024-05-30 11:45:00,101.65,101.76,101.62,101.72,33515.0,100.3104,100.419,100.2808,100.3795,33515.0
2024-05-30 11:50:00,101.7,101.78,101.7,101.78,28554.0,100.3597,100.4387,100.3597,100.4387,28554.0
2024-05-30 11:55:00,101.77,101.88,101.75,101.83,39484.0,100.4288,100.5374,100.4091,100.488,39484.0
2024-05-30 12:00:00,101.83,101.96,101.8,101.89,37339.0,100.488,100.6163,100.4584,100.5472,37339.0
2024-05-30 12:05:00,101.9,101.93,101.85,101.87,34844.0,100.5571,100.5867,100.5078,100.5275,34844.0
2024-05-30 12:10:00,101.88,101.9,101.75,101.82,55599.0,100.5374,100.5571,100.4091,100.4782,55599.0
2024-05-30 12:15:00,101.83,101.84,101.75,101.81,35807.0,100.488,100.4979,100.4091,100.4683,35807.0
2024-05-30 12:20:00,101.83,101.88,101.77,101.88,58947.0,100.488,100.5374,100.4288,100.5374,58947.0
2024-05-30 12:25:00,101.87,101.88,101.76,101.78,26805.0,100.5275,100.5374,100.419,100.4387,26805.0
2024-05-30 12:30:00,101.78,101.82,101.71,101.72,34995.0,100.4387,100.4782,100.3696,100.3795,34995.0
2024-05-30 12:35:00,101.73,101.79,101.69,101.7,34280.0,100.3894,100.4486,100.3499,100.3597,34280.0
2024-05-30 12:40:00,101.69,101.73,101.66,101.72,32891.0,100.3499,100.3894,100.3203,100.3795,32891.0
2024-05-30 12:45:00,101.72,101.74,101.64,101.64,27971.0,100.3795,100.3992,100.3005,100.3005,27971.0
2024-05-30 12:50:00,101.64,101.76,101.62,101.74,21095.0,100.3005,100.419,100.2808,100.3992,21095.0
2024-05-30 12:55:00,101.74,101.88,101.74,101.85,48228.0,100.3992,100.5374,100.3992,100.5078,48228.0
2024-05-30 13:00:00,101.84,101.88,101.75,101.79,49909.0,100.4979,100.5374,100.4091,100.4486,49909.0
2024-05-30 13:05:00,101.79,101.83,101.75,101.76,21024.0,100.4486,100.488,100.4091,100.419,21024.0
2024-05-30 13:10:00,101.77,101.81,101.72,101.8,49179.0,100.4288,100.4683,100.3795,100.4584,49179.0
2024-05-30 13:15:00,101.81,101.84,101.74,101.77,47963.0,100.4683,100.4979,100.3992,100.4288,47963.0
2024-05-30 13:20:00,101.78,101.85,101.76,101.84,30997.0,100.4387,100.5078,100.419,100.4979,30997.0
2024-05-30 13:25:00,101.84,101.89,101.82,101.86,47401.0,100.4979,100.5472,100.4782,100.5176,47401.0
2024-05-30 13:30:00,101.86,101.88,101.79,101.83,54427.0,100.5176,100.5374,100.4486,100.488,54427.0
2024-05-30 13:35:00,101.84,101.84,101.76,101.77,35828.0,100.4979,100.4979,100.419,100.4288,35828.0
2024-05-30 13:40:00,101.76,101.83,101.76,101.8,50211.0,100.419,100.488,100.419,100.4584,50211.0
2024-05-30 13:45:00,101.8,102.07,101.79,101.97,77621.0,100.4584,100.7249,100.4486,100.6262,77621.0
2024-05-30 13:50:00,101.98,102.06,101.91,101.97,33322.0,100.6361,100.715,100.567,100.6262,33322.0
2024-05-30 13:55:00,101.98,101.99,101.85,101.89,25607.0,100.6361,100.6459,100.5078,100.5472,25607.0
2024-05-30 14:00:00,101.88,101.89,101.82,101.88,29165.0,100.5374,100.5472,100.4782,100.5374,29165.0
2024-05-30 14:05:00,101.89,101.97,101.88,101.94,24787.0,100.5472,100.6262,100.5374,100.5966,24787.0
2024-05-30 14:10:00,101.94,101.97,101.87,101.88,40777.0,100.5966,100.6262,100.5275,100.5374,40777.0
2024-05-30 14:15:00,101.88,101.89,101.78,101.88,62619.0,100.5374,100.5472,100.4387,100.5374,62619.0
2024-05-30 14:20:00,101.88,101.9,101.84,101.86,21491.0,100.5374,100.5571,100.4979,100.5176,21491.0
2024-05-30 14:25:00,101.86,101.92,101.83,101.83,48004.0,100.5176,100.5768,100.488,100.488,48004.0
2024-05-30 14:30:00,101.84,101.85,101.77,101.79,47471.0,100.4979,100.5078,100.4288,100.4486,47471.0
2024-05-30 14:35:00,101.8,101.8,101.72,101.79,47242.0,100.4584,100.4584,100.3795,100.4486,47242.0
2024-05-30 14:40:00,101.79,101.82,101.75,101.79,26646.0,100.4486,100.4782,100.4091,100.4486,26646.0
2024-05-30 14:45:00,101.79,101.88,101.77,101.83,21652.0,100.4486,100.5374,100.4288,100.488,21652.0
2024-05-30 14:50:00,101.83,101.86,101.78,101.81,30225.0,100.488,100.5176,100.4387,100.4683,30225.0
2024-05-30 14:55:00,101.81,101.89,101.81,101.84,28720.0,100.4683,100.5472,100.4683,100.4979,28720.0
2024-05-30 15:00:00,101.83,101.85,101.7,101.73,26597.0,100.488,100.5078,100.3597,100.3894,26597.0
2024-05-30 15:05:00,101.74,101.77,101.68,101.69,24668.0,100.3992,100.4288,100.34,100.3499,24668.0
2024-05-30 15:10:00,101.69,101.75,101.67,101.73,36152.0,100.3499,100.4091,100.3301,100.3894,36152.0
2024-05-30 15:15:00,101.75,101.77,101.63,101.64,36303.0,100.4091,100.4288,100.2907,100.3005,36303.0
2024-05-30 15:20:00,101.64,101.68,101.6,101.61,89901.0,100.3005,100.34,100.2611,100.2709,89901.0
2024-05-30 15:25:00,101.61,101.68,101.6,101.67,51753.0,100.2709,100.34,100.2611,100.3301,51753.0
2024-05-30 15:30:00,101.68,101.73,101.62,101.66,45236.0,100.34,100.3894,100.2808,100.3203,45236.0
2024-05-30 15:35:00,101.66,101.66,101.55,101.59,57475.0,100.3203,100.3203,100.2117,100.2512,57475.0
2024-05-30 15:40:00,101.59,101.61,101.53,101.55,74969.0,100.2512,100.2709,100.192,100.2117,74969.0
2024-05-30 15:45:00,101.56,101.56,101.38,101.45,125282.0,100.2216,100.2216,100.044,100.113,125282.0
2024-05-30 15:50:00,101.44,101.58,101.4,101.58,177691.0,100.1032,100.2413,100.0637,100.2413,177691.0
2024-05-30 15:55:00,101.58,101.72,101.51,101.67,630550.0,100.2413,100.3795,100.1723,100.3301,630550.0
2024-05-31 09:30:00,101.52,102.38,101.41,102.36,191974.0,100.1821,101.0308,100.0736,101.011,191974.0
2024-05-31 09:35:00,102.34,102.86,102.34,102.66,146650.0,100.9913,101.5045,100.9913,101.3071,146650.0
2024-05-31 09:40:00,102.66,103.18,102.61,102.89,251727.0,101.3071,101.8202,101.2578,101.5341,251727.0
2024-05-31 09:45:00,102.92,102.93,102.55,102.61,117795.0,101.5637,101.5735,101.1985,101.2578,117795.0
2024-05-31 09:50:00,102.63,102.74,102.5,102.69,138382.0,101.2775,101.386,101.1492,101.3367,138382.0
2024-05-31 09:55:00,102.69,102.72,102.45,102.7,101959.0,101.3367,101.3663,101.0999,101.3466,101959.0
2024-05-31 10:00:00,102.72,102.78,102.47,102.73,96649.0,101.3663,101.4255,101.1196,101.3762,96649.0
2024-05-31 10:05:00,102.73,102.77,102.39,102.49,72167.0,101.3762,101.4156,101.0407,101.1393,72167.0
2024-05-31 10:10:00,102.51,102.79,102.48,102.56,98393.0,101.1591,101.4354,101.1295,101.2084,98393.0
2024-05-31 10:15:00,102.56,102.8,102.46,102.68,115185.0,101.2084,101.4452,101.1097,101.3268,115185.0
2024-05-31 10:20:00,102.68,102.84,102.59,102.64,148186.0,101.3268,101.4847,101.238,101.2874,148186.0
2024-05-31 10:25:00,102.65,102.77,102.55,102.74,70718.0,101.2972,101.4156,101.1985,101.386,70718.0
2024-05-31 10:30:00,102.73,102.9,102.65,102.84,136711.0,101.3762,101.5439,101.2972,101.4847,136711.0
2024-05-31 10:35:00,102.84,102.99,102.8,102.95,125229.0,101.4847,101.6327,101.4452,101.5933,125229.0
2024-05-31 10:40:00,102.95,103.01,102.89,102.97,109871.0,101.5933,101.6525,101.5341,101.613,109871.0
2024-05-31 10:45:00,102.97,103.13,102.83,102.85,137390.0,101.613,101.7709,101.4749,101.4946,137390.0
2024-05-31 10:50:00,102.86,102.99,102.85,102.92,40710.0,101.5045,101.6327,101.4946,101.5637,40710.0
2024-05-31 10:55:00,102.94,103.11,102.91,103.08,78788.0,101.5834,101.7512,101.5538,101.7216,78788.0
2024-05-31 11:00:00,103.09,103.2,103.02,103.11,77815.0,101.7314,101.84,101.6624,101.7512,77815.0
2024-05-31 11:05:00,103.1,103.26,103.1,103.25,71176.0,101.7413,101.8992,101.7413,101.8893,71176.0
2024-05-31 11:10:00,103.24,103.29,103.21,103.27,61192.0,101.8795,101.9288,101.8498,101.9091,61192.0
2024-05-31 11:15:00,103.27,103.29,103.1,103.1,51528.0,101.9091,101.9288,101.7413,101.7413,51528.0
2024-05-31 11:20:00,103.11,103.2,103.05,103.2,53094.0,101.7512,101.84,101.692,101.84,53094.0
2024-05-31 11:25:00,103.18,103.21,103.07,103.21,54376.0,101.8202,101.8498,101.7117,101.8498,54376.0
2024-05-31 11:30:00,103.19,103.21,103.04,103.1,49350.0,101.8301,101.8498,101.6821,101.7413,49350.0
2024-05-31 11:35:00,103.09,103.17,102.93,102.99,47545.0,101.7314,101.8104,101.5735,101.6327,47545.0
2024-05-31 11:40:00,102.99,103.12,102.99,103.05,32014.0,101.6327,101.761,101.6327,101.692,32014.0
2024-05-31 11:45:00,103.05,103.12,103.0,103.01,40530.0,101.692,101.761,101.6426,101.6525,40530.0
2024-05-31 11:50:00,103.01,103.05,102.92,103.01,44150.0,101.6525,101.692,101.5637,101.6525,44150.0
2024-05-31 11:55:00,103.01,103.02,102.86,102.88,41426.0,101.6525,101.6624,101.5045,101.5242,41426.0
2024-05-31 12:00:00,102.87,102.98,102.78,102.98,146917.0,101.5143,101.6229,101.4255,101.6229,146917.0
2024-05-31 12:05:00,102.98,103.02,102.89,102.98,78068.0,101.6229,101.6624,101.5341,101.6229,78068.0
2024-05-31 12:10:00,102.98,103.01,102.89,102.89,45122.0,101.6229,101.6525,101.5341,101.5341,45122.0
2024-05-31 12:15:00,102.91,102.93,102.74,102.82,46087.0,101.5538,101.5735,101.386,101.465,46087.0
2024-05-31 12:20:00,102.82,102.84,102.73,102.75,28903.0,101.465,101.4847,101.3762,101.3959,28903.0
2024-05-31 12:25:00,102.73,102.74,102.64,102.69,65069.0,101.3762,101.386,101.2874,101.3367,65069.0
2024-05-31 12:30:00,102.69,102.73,102.65,102.69,32067.0,101.3367,101.3762,101.2972,101.3367,32067.0
2024-05-31 12:35:00,102.68,102.69,102.6,102.62,40641.0,101.3268,101.3367,101.2479,101.2676,40641.0
2024-05-31 12:40:00,102.62,102.63,101.91,102.18,337677.0,101.2676,101.2775,100.567,100.8334,337677.0
2024-05-31 12:45:00,102.2,102.59,102.2,102.55,58643.0,100.8532,101.238,100.8532,101.1985,58643.0
2024-05-31 12:50:00,102.56,102.56,102.35,102.37,76732.0,101.2084,101.2084,101.0012,101.0209,76732.0
2024-05-31 12:55:00,102.38,102.45,102.3,102.32,40049.0,101.0308,101.0999,100.9518,100.9716,40049.0
2024-05-31 13:00:00,102.32,102.5,102.31,102.5,30404.0,100.9716,101.1492,100.9617,101.1492,30404.0
2024-05-31 13:05:00,102.49,102.59,102.47,102.54,41194.0,101.1393,101.238,101.1196,101.1887,41194.0
2024-05-31 13:10:00,102.52,102.52,102.35,102.4,32582.0,101.1689,101.1689,101.0012,101.0505,32582.0
2024-05-31 13:15:00,102.4,102.46,102.39,102.45,25605.0,101.0505,101.1097,101.0407,101.0999,25605.0
2024-05-31 13:20:00,102.45,102.62,102.41,102.61,24691.0,101.0999,101.2676,101.0604,101.2578,24691.0
2024-05-31 13:25:00,102.62,102.69,102.6,102.67,21779.0,101.2676,101.3367,101.2479,101.317,21779.0
2024-05-31 13:30:00,102.69,102.69,102.57,102.6,25184.0,101.3367,101.3367,101.2183,101.2479,25184.0
2024-05-31 13:35:00,102.61,102.73,102.57,102.69,54489.0,101.2578,101.3762,101.2183,101.3367,54489.0
2024-05-31 13:40:00,102.68,102.72,102.67,102.71,22079.0,101.3268,101.3663,101.317,101.3564,22079.0
2024-05-31 13:45:00,102.7,102.76,102.67,102.75,32492.0,101.3466,101.4058,101.317,101.3959,32492.0
2024-05-31 13:50:00,102.75,102.77,102.66,102.71,32576.0,101.3959,101.4156,101.3071,101.3564,32576.0
2024-05-31 13:55:00,102.73,102.83,102.73,102.8,37626.0,101.3762,101.4749,101.3762,101.4452,37626.0
2024-05-31 14:00:00,102.81,102.91,102.78,102.8,60586.0,101.4551,101.5538,101.4255,101.4452,60586.0
2024-05-31 14:05:00,102.8,102.99,102.78,102.96,56914.0,101.4452,101.6327,101.4255,101.6031,56914.0
2024-05-31 14:10:00,102.95,103.03,102.94,103.01,47022.0,101.5933,101.6722,101.5834,101.6525,47022.0
2024-05-31 14:15:00,103.01,103.06,102.97,103.06,39745.0,101.6525,101.7018,101.613,101.7018,39745.0
2024-05-31 14:20:00,103.05,103.06,103.01,103.02,31225.0,101.692,101.7018,101.6525,101.6624,31225.0
2024-05-31 14:25:00,103.02,103.05,102.91,102.96,39914.0,101.6624,101.692,101.5538,101.6031,39914.0
2024-05-31 14:30:00,102.97,102.99,102.92,102.95,22605.0,101.613,101.6327,101.5637,101.5933,22605.0
2024-05-31 14:35:00,102.95,103.01,102.95,103.0,22631.0,101.5933,101.6525,101.5933,101.6426,22631.0
2024-05-31 14:40:00,102.99,103.1,102.97,103.1,52239.0,101.6327,101.7413,101.613,101.7413,52239.0
2024-05-31 14:45:00,103.09,103.11,103.03,103.05,39847.0,101.7314,101.7512,101.6722,101.692,39847.0
2024-05-31 14:50:00,103.05,103.07,102.88,102.98,48347.0,101.692,101.7117,101.5242,101.6229,48347.0
2024-05-31 14:55:00,102.98,103.04,102.97,103.01,67797.0,101.6229,101.6821,101.613,101.6525,67797.0
2024-05-31 15:00:00,102.99,103.02,102.94,102.98,68700.0,101.6327,101.6624,101.5834,101.6229,68700.0
2024-05-31 15:05:00,102.98,103.09,102.95,103.08,83513.0,101.6229,101.7314,101.5933,101.7216,83513.0
2024-05-31 15:10:00,103.07,103.16,103.07,103.14,50529.0,101.7117,101.8005,101.7117,101.7808,50529.0
2024-05-31 15:15:00,103.14,103.2,103.12,103.19,69101.0,101.7808,101.84,101.761,101.8301,69101.0
2024-05-31 15:20:00,103.19,103.26,103.1,103.12,94663.0,101.8301,101.8992,101.7413,101.761,94663.0
2024-05-31 15:25:00,103.12,103.18,103.09,103.12,64397.0,101.761,101.8202,101.7314,101.761,64397.0
2024-05-31 15:30:00,103.12,103.18,103.1,103.14,71902.0,101.761,101.8202,101.7413,101.7808,71902.0
2024-05-31 15:35:00,103.14,103.24,103.12,103.17,125021.0,101.7808,101.8795,101.761,101.8104,125021.0
2024-05-31 15:40:00,103.17,103.46,103.16,103.46,136791.0,101.8104,102.0966,101.8005,102.0966,136791.0
2024-05-31 15:45:00,103.47,103.58,103.44,103.54,162161.0,102.1064,102.215,102.0768,102.1755,162161.0
2024-05-31 15:50:00,103.53,103.79,103.52,103.67,312898.0,102.1656,102.4222,102.1558,102.3038,312898.0
2024-05-31 15:55:00,103.67,104.08,103.66,103.96,831536.0,102.3038,102.7084,102.2939,102.59,831536.0
2024-06-03 09:30:00,104.17,104.22,103.47,103.59,227772.0,102.7972,102.8465,102.1064,102.2248,227772.0
2024-06-03 09:35:00,103.57,103.8,103.37,103.38,69983.0,102.2051,102.4321,102.0077,102.0176,69983.0
2024-06-03 09:40:00,103.39,103.41,103.02,103.18,106197.0,102.0275,102.0472,101.6624,101.8202,106197.0
2024-06-03 09:45:00,103.19,103.19,102.88,102.9,123737.0,101.8301,101.8301,101.5242,101.5439,123737.0
2024-06-03 09:50:00,102.89,103.13,102.82,103.03,66909.0,101.5341,101.7709,101.465,101.6722,66909.0
2024-06-03 09:55:00,103.01,103.03,102.81,102.86,89890.0,101.6525,101.6722,101.4551,101.5045,89890.0
2024-06-03 10:00:00,102.87,103.13,102.56,102.58,134469.0,101.5143,101.7709,101.2084,101.2281,134469.0
2024-06-03 10:05:00,102.58,102.9,102.57,102.59,114035.0,101.2281,101.5439,101.2183,101.238,114035.0
2024-06-03 10:10:00,102.58,103.06,102.56,103.04,58955.0,101.2281,101.7018,101.2084,101.6821,58955.0
2024-06-03 10:15:00,103.05,103.09,102.93,103.08,44390.0,101.692,101.7314,101.5735,101.7216,44390.0
2024-06-03 10:20:00,103.1,103.18,103.03,103.11,42309.0,101.7413,101.8202,101.6722,101.7512,42309.0
2024-06-03 10:25:00,103.1,103.12,102.96,102.98,23299.0,101.7413,101.761,101.6031,101.6229,23299.0
2024-06-03 10:30:00,102.96,103.16,102.96,103.03,102519.0,101.6031,101.8005,101.6031,101.6722,102519.0
2024-06-03 10:35:00,103.03,103.06,102.7,102.78,73350.0,101.6722,101.7018,101.3466,101.4255,73350.0
2024-06-03 10:40:00,102.74,102.75,102.59,102.63,46137.0,101.386,101.3959,101.238,101.2775,46137.0
2024-06-03 10:45:00,102.65,102.92,102.62,102.87,62157.0,101.2972,101.5637,101.2676,101.5143,62157.0
2024-06-03 10:50:00,102.87,103.03,102.85,102.99,32837.0,101.5143,101.6722,101.4946,101.6327,32837.0
2024-06-03 10:55:00,103.0,103.1,102.94,103.02,32324.0,101.6426,101.7413,101.5834,101.6624,32324.0
2024-06-03 11:00:00,103.0,103.11,102.91,103.05,29201.0,101.6426,101.7512,101.5538,101.692,29201.0
2024-06-03 11:05:00,103.05,103.15,102.98,103.08,22488.0,101.692,101.7906,101.6229,101.7216,22488.0
2024-06-03 11:10:00,103.09,103.2,103.01,103.2,39054.0,101.7314,101.84,101.6525,101.84,39054.0
2024-06-03 11:15:00,103.17,103.23,103.04,103.22,31486.0,101.8104,101.8696,101.6821,101.8597,31486.0
2024-06-03 11:20:00,103.21,103.3,103.12,103.26,29167.0,101.8498,101.9387,101.761,101.8992,29167.0
2024-06-03 11:25:00,103.24,103.38,103.23,103.37,57869.0,101.8795,102.0176,101.8696,102.0077,57869.0
2024-06-03 11:30:00,103.37,103.44,103.28,103.29,53342.0,102.0077,102.0768,101.9189,101.9288,53342.0
2024-06-03 11:35:00,103.29,103.36,103.17,103.23,27997.0,101.9288,101.9979,101.8104,101.8696,27997.0
2024-06-03 11:40:00,103.23,103.23,103.06,103.09,24489.0,101.8696,101.8696,101.7018,101.7314,24489.0
2024-06-03 11:45:00,103.09,103.2,102.95,103.07,33865.0,101.7314,101.84,101.5933,101.7117,33865.0
2024-06-03 11:50:00,103.05,103.2,103.03,103.16,27198.0,101.692,101.84,101.6722,101.8005,27198.0
2024-06-03 11:55:00,103.17,103.19,103.1,103.11,23456.0,101.8104,101.8301,101.7413,101.7512,23456.0
2024-06-03 12:00:00,103.13,103.17,103.09,103.15,37205.0,101.7709,101.8104,101.7314,101.7906,37205.0
2024-06-03 12:05:00,103.14,103.19,103.06,103.08,51203.0,101.7808,101.8301,101.7018,101.7216,51203.0
2024-06-03 12:10:00,103.08,103.14,102.93,102.94,56710.0,101.7216,101.7808,101.5735,101.5834,56710.0
2024-06-03 12:15:00,102.93,103.09,102.86,102.93,36160.0,101.5735,101.7314,101.5045,101.5735,36160.0
2024-06-03 12:20:00,102.92,102.94,102.77,102.81,24690.0,101.5637,101.5834,101.4156,101.4551,24690.0
2024-06-03 12:25:00,102.81,102.82,102.63,102.64,32344.0,101.4551,101.465,101.2775,101.2874,32344.0
2024-06-03 12:30:00,102.64,102.64,102.48,102.56,43459.0,101.2874,101.2874,101.1295,101.2084,43459.0
2024-06-03 12:35:00,102.56,102.89,102.55,102.88,32288.0,101.2084,101.5341,101.1985,101.5242,32288.0
2024-06-03 12:40:00,102.87,102.9,102.71,102.74,25121.0,101.5143,101.5439,101.3564,101.386,25121.0
2024-06-03 12:45:00,102.74,102.86,102.73,102.8,21134.0,101.386,101.5045,101.3762,101.4452,21134.0
2024-06-03 12:50:00,102.8,102.8,102.66,102.8,24043.0,101.4452,101.4452,101.3071,101.4452,24043.0
2024-06-03 12:55:00,102.79,102.79,102.64,102.67,18200.0,101.4354,101.4354,101.2874,101.317,18200.0
2024-06-03 13:00:00,102.65,102.68,102.56,102.63,38910.0,101.2972,101.3268,101.2084,101.2775,38910.0
2024-06-03 13:05:00,102.64,102.79,102.62,102.73,22793.0,101.2874,101.4354,101.2676,101.3762,22793.0
2024-06-03 13:10:00,102.72,102.76,102.6,102.66,52440.0,101.3663,101.4058,101.2479,101.3071,52440.0
2024-06-03 13:15:00,102.67,102.92,102.65,102.89,29528.0,101.317,101.5637,101.2972,101.5341,29528.0
2024-06-03 13:20:00,102.89,102.91,102.78,102.8,42631.0,101.5341,101.5538,101.4255,101.4452,42631.0
2024-06-03 13:25:00,102.8,102.83,102.74,102.81,40217.0,101.4452,101.4749,101.386,101.4551,40217.0
2024-06-03 13:30:00,102.8,102.87,102.77,102.83,26021.0,101.4452,101.5143,101.4156,101.4749,26021.0
2024-06-03 13:35:00,102.82,102.95,102.78,102.93,28260.0,101.465,101.5933,101.4255,101.5735,28260.0
2024-06-03 13:40:00,102.92,102.98,102.9,102.94,29520.0,101.5637,101.6229,101.5439,101.5834,29520.0
2024-06-03 13:45:00,102.93,103.03,102.91,102.94,33831.0,101.5735,101.6722,101.5538,101.5834,33831.0
2024-06-03 13:50:00,102.94,102.95,102.85,102.85,27169.0,101.5834,101.5933,101.4946,101.4946,27169.0
2024-06-03 13:55:00,102.85,102.92,102.84,102.91,17452.0,101.4946,101.5637,101.4847,101.5538,17452.0
2024-06-03 14:00:00,102.9,102.95,102.86,102.94,23418.0,101.5439,101.5933,101.5045,101.5834,23418.0
2024-06-03 14:05:00,102.94,103.01,102.89,102.97,32896.0,101.5834,101.6525,101.5341,101.613,32896.0
2024-06-03 14:10:00,102.97,102.97,102.88,102.91,27757.0,101.613,101.613,101.5242,101.5538,27757.0
2024-06-03 14:15:00,102.9,102.97,102.89,102.94,29207.0,101.5439,101.613,101.5341,101.5834,29207.0
2024-06-03 14:20:00,102.94,103.03,102.87,103.0,32520.0,101.5834,101.6722,101.5143,101.6426,32520.0
2024-06-03 14:25:00,103.0,103.06,102.88,102.89,37200.0,101.6426,101.7018,101.5242,101.5341,37200.0
2024-06-03 14:30:00,102.9,102.97,102.89,102.97,29562.0,101.5439,101.613,101.5341,101.613,29562.0
2024-06-03 14:35:00,102.95,103.01,102.95,102.98,27218.0,101.5933,101.6525,101.5933,101.6229,27218.0
2024-06-03 14:40:00,102.98,103.07,102.91,102.92,34105.0,101.6229,101.7117,101.5538,101.5637,34105.0
2024-06-03 14:45:00,102.92,103.03,102.91,103.02,14748.0,101.5637,101.6722,101.5538,101.6624,14748.0
2024-06-03 14:50:00,103.03,103.03,102.92,102.95,37978.0,101.6722,101.6722,101.5637,101.5933,37978.0
2024-06-03 14:55:00,102.94,102.99,102.9,102.98,28504.0,101.5834,101.6327,101.5439,101.6229,28504.0
2024-06-03 15:00:00,102.98,102.98,102.88,102.9,43389.0,101.6229,101.6229,101.5242,101.5439,43389.0
2024-06-03 15:05:00,102.91,102.94,102.86,102.9,39533.0,101.5538,101.5834,101.5045,101.5439,39533.0
2024-06-03 15:10:00,102.89,102.94,102.84,102.89,35491.0,101.5341,101.5834,101.4847,101.5341,35491.0
2024-06-03 15:15:00,102.89,102.94,102.85,102.89,37457.0,101.5341,101.5834,101.4946,101.5341,37457.0
2024-06-03 15:20:00,102.89,102.9,102.81,102.88,46622.0,101.5341,101.5439,101.4551,101.5242,46622.0
2024-06-03 15:25:00,102.87,102.89,102.81,102.84,37105.0,101.5143,101.5341,101.4551,101.4847,37105.0
2024-06-03 15:30:00,102.84,102.88,102.77,102.81,51738.0,101.4847,101.5242,101.4156,101.4551,51738.0
2024-06-03 15:35:00,102.81,102.82,102.72,102.75,49488.0,101.4551,101.465,101.3663,101.3959,49488.0
2024-06-03 15:40:00,102.76,102.77,102.66,102.67,48216.0,101.4058,101.4156,101.3071,101.317,48216.0
2024-06-03 15:45:00,102.66,102.75,102.61,102.73,58547.0,101.3071,101.3959,101.2578,101.3762,58547.0
2024-06-03 15:50:00,102.73,102.83,102.65,102.8,103695.0,101.3762,101.4749,101.2972,101.4452,103695.0
2024-06-03 15:55:00,102.8,102.85,102.69,102.8,447335.0,101.4452,101.4946,101.3367,101.4452,447335.0
2024-06-04 09:30:00,102.11,102.29,101.63,101.72,333499.0,100.7643,100.942,100.2907,100.3795,333499.0
2024-06-04 09:35:00,101.73,102.27,101.73,101.84,135618.0,100.3894,100.9222,100.3894,100.4979,135618.0
2024-06-04 09:40:00,101.87,102.23,101.85,102.23,77177.0,100.5275,100.8828,100.5078,100.8828,77177.0
2024-06-04 09:45:00,102.19,102.46,102.06,102.43,90972.0,100.8433,101.1097,100.715,101.0801,90972.0
2024-06-04 09:50:00,102.43,102.57,102.42,102.48,70392.0,101.0801,101.2183,101.0703,101.1295,70392.0
2024-06-04 09:55:00,102.47,102.47,102.21,102.32,65741.0,101.1196,101.1196,100.863,100.9716,65741.0
2024-06-04 10:00:00,102.32,102.47,102.2,102.23,76964.0,100.9716,101.1196,100.8532,100.8828,76964.0
2024-06-04 10:05:00,102.24,102.31,102.1,102.23,41627.0,100.8926,100.9617,100.7545,100.8828,41627.0
2024-06-04 10:10:00,102.23,102.31,102.1,102.21,64191.0,100.8828,100.9617,100.7545,100.863,64191.0
2024-06-04 10:15:00,102.22,102.57,102.22,102.45,30330.0,100.8729,101.2183,100.8729,101.0999,30330.0
2024-06-04 10:20:00,102.44,102.58,102.39,102.42,37780.0,101.09,101.2281,101.0407,101.0703,37780.0
2024-06-04 10:25:00,102.43,102.61,102.42,102.55,65640.0,101.0801,101.2578,101.0703,101.1985,65640.0
2024-06-04 10:30:00,102.53,102.62,102.5,102.53,70812.0,101.1788,101.2676,101.1492,101.1788,70812.0
2024-06-04 10:35:00,102.55,102.71,102.47,102.71,41569.0,101.1985,101.3564,101.1196,101.3564,41569.0
2024-06-04 10:40:00,102.72,102.85,102.71,102.82,68613.0,101.3663,101.4946,101.3564,101.465,68613.0
2024-06-04 10:45:00,102.82,102.88,102.74,102.75,64063.0,101.465,101.5242,101.386,101.3959,64063.0
2024-06-04 10:50:00,102.75,102.84,102.69,102.75,76180.0,101.3959,101.4847,101.3367,101.3959,76180.0
2024-06-04 10:55:00,102.74,102.74,102.5,102.52,51980.0,101.386,101.386,101.1492,101.1689,51980.0
2024-06-04 11:00:00,102.51,102.59,102.47,102.54,38630.0,101.1591,101.238,101.1196,101.1887,38630.0
2024-06-04 11:05:00,102.55,102.63,102.41,102.45,35905.0,101.1985,101.2775,101.0604,101.0999,35905.0
2024-06-04 11:10:00,102.47,102.5,102.4,102.44,42954.0,101.1196,101.1492,101.0505,101.09,42954.0
2024-06-04 11:15:00,102.45,102.49,102.34,102.39,90549.0,101.0999,101.1393,100.9913,101.0407,90549.0
2024-06-04 11:20:00,102.4,102.42,102.33,102.4,34889.0,101.0505,101.0703,100.9814,101.0505,34889.0
2024-06-04 11:25:00,102.4,102.52,102.4,102.48,66504.0,101.0505,101.1689,101.0505,101.1295,66504.0
2024-06-04 11:30:00,102.49,102.58,102.47,102.5,51918.0,101.1393,101.2281,101.1196,101.1492,51918.0
2024-06-04 11:35:00,102.49,102.59,102.46,102.57,21003.0,101.1393,101.238,101.1097,101.2183,21003.0
2024-06-04 11:40:00,102.56,102.68,102.54,102.61,50198.0,101.2084,101.3268,101.1887,101.2578,50198.0
2024-06-04 11:45:00,102.6,102.77,102.59,102.76,33667.0,101.2479,101.4156,101.238,101.4058,33667.0
2024-06-04 11:50:00,102.77,102.85,102.71,102.8,42727.0,101.4156,101.4946,101.3564,101.4452,42727.0
2024-06-04 11:55:00,102.79,102.83,102.74,102.74,30302.0,101.4354,101.4749,101.386,101.386,30302.0
2024-06-04 12:00:00,102.74,102.82,102.64,102.79,23054.0,101.386,101.465,101.2874,101.4354,23054.0
2024-06-04 12:05:00,102.78,102.8,102.6,102.76,29546.0,101.4255,101.4452,101.2479,101.4058,29546.0
2024-06-04 12:10:00,102.75,102.76,102.71,102.76,25329.0,101.3959,101.4058,101.3564,101.4058,25329.0
2024-06-04 12:15:00,102.76,102.78,102.66,102.69,21414.0,101.4058,101.4255,101.3071,101.3367,21414.0
2024-06-04 12:20:00,102.7,102.71,102.63,102.66,30365.0,101.3466,101.3564,101.2775,101.3071,30365.0
2024-06-04 12:25:00,102.67,102.8,102.65,102.78,42218.0,101.317,101.4452,101.2972,101.4255,42218.0
2024-06-04 12:30:00,102.77,102.8,102.76,102.79,43544.0,101.4156,101.4452,101.4058,101.4354,43544.0
2024-06-04 12:35:00,102.79,102.85,102.68,102.72,59492.0,101.4354,101.4946,101.3268,101.3663,59492.0
2024-06-04 12:40:00,102.73,102.79,102.71,102.76,13106.0,101.3762,101.4354,101.3564,101.4058,13106.0
2024-06-04 12:45:00,102.79,102.83,102.75,102.76,25284.0,101.4354,101.4749,101.3959,101.4058,25284.0
2024-06-04 12:50:00,102.74,102.74,102.59,102.62,25379.0,101.386,101.386,101.238,101.2676,25379.0
2024-06-04 12:55:00,102.61,102.7,102.61,102.68,33181.0,101.2578,101.3466,101.2578,101.3268,33181.0
2024-06-04 13:00:00,102.67,102.75,102.65,102.7,24184.0,101.317,101.3959,101.2972,101.3466,24184.0
2024-06-04 13:05:00,102.71,102.72,102.56,102.58,48529.0,101.3564,101.3663,101.2084,101.2281,48529.0
2024-06-04 13:10:00,102.59,102.73,102.59,102.73,17235.0,101.238,101.3762,101.238,101.3762,17235.0
2024-06-04 13:15:00,102.72,102.82,102.7,102.8,25187.0,101.3663,101.465,101.3466,101.4452,25187.0
2024-06-04 13:20:00,102.82,102.88,102.79,102.88,25559.0,101.465,101.5242,101.4354,101.5242,25559.0
2024-06-04 13:25:00,102.88,102.98,102.86,102.97,38417.0,101.5242,101.6229,101.5045,101.613,38417.0
2024-06-04 13:30:00,102.98,102.98,102.9,102.92,24498.0,101.6229,101.6229,101.5439,101.5637,24498.0
2024-06-04 13:35:00,102.91,102.97,102.91,102.96,31764.0,101.5538,101.613,101.5538,101.6031,31764.0
2024-06-04 13:40:00,102.97,103.03,102.95,102.95,29224.0,101.613,101.6722,101.5933,101.5933,29224.0
2024-06-04 13:45:00,102.95,102.98,102.92,102.98,22315.0,101.5933,101.6229,101.5637,101.6229,22315.0
2024-06-04 13:50:00,102.98,102.99,102.89,102.97,18311.0,101.6229,101.6327,101.5341,101.613,18311.0
2024-06-04 13:55:00,102.98,103.07,102.97,103.05,33430.0,101.6229,101.7117,101.613,101.692,33430.0
2024-06-04 14:00:00,103.03,103.15,103.01,103.13,42556.0,101.6722,101.7906,101.6525,101.7709,42556.0
2024-06-04 14:05:00,103.13,103.18,103.09,103.17,27941.0,101.7709,101.8202,101.7314,101.8104,27941.0
2024-06-04 14:10:00,103.16,103.17,103.08,103.08,24789.0,101.8005,101.8104,101.7216,101.7216,24789.0
2024-06-04 14:15:00,103.09,103.29,103.07,103.25,37088.0,101.7314,101.9288,101.7117,101.8893,37088.0
2024-06-04 14:20:00,103.25,103.33,103.24,103.31,36226.0,101.8893,101.9683,101.8795,101.9485,36226.0
2024-06-04 14:25:00,103.31,103.37,103.21,103.37,59807.0,101.9485,102.0077,101.8498,102.0077,59807.0
2024-06-04 14:30:00,103.36,103.37,103.27,103.34,18058.0,101.9979,102.0077,101.9091,101.9781,18058.0
2024-06-04 14:35:00,103.33,103.39,103.3,103.38,30959.0,101.9683,102.0275,101.9387,102.0176,30959.0
2024-06-04 14:40:00,103.38,103.47,103.36,103.45,33136.0,102.0176,102.1064,101.9979,102.0867,33136.0
2024-06-04 14:45:00,103.45,103.48,103.4,103.45,31274.0,102.0867,102.1163,102.0373,102.0867,31274.0
2024-06-04 14:50:00,103.46,103.49,103.36,103.42,36542.0,102.0966,102.1262,101.9979,102.0571,36542.0
2024-06-04 14:55:00,103.41,103.43,103.34,103.35,33484.0,102.0472,102.0669,101.9781,101.988,33484.0
2024-06-04 15:00:00,103.34,103.34,103.04,103.05,46933.0,101.9781,101.9781,101.6821,101.692,46933.0
2024-06-04 15:05:00,103.05,103.1,102.99,103.03,47541.0,101.692,101.7413,101.6327,101.6722,47541.0
2024-06-04 15:10:00,103.04,103.16,103.02,103.16,33008.0,101.6821,101.8005,101.6624,101.8005,33008.0
2024-06-04 15:15:00,103.17,103.24,103.11,103.14,45501.0,101.8104,101.8795,101.7512,101.7808,45501.0
2024-06-04 15:20:00,103.13,103.2,103.12,103.15,36553.0,101.7709,101.84,101.761,101.7906,36553.0
2024-06-04 15:25:00,103.15,103.17,103.09,103.12,29453.0,101.7906,101.8104,101.7314,101.761,29453.0
2024-06-04 15:30:00,103.11,103.16,103.06,103.15,52481.0,101.7512,101.8005,101.7018,101.7906,52481.0
2024-06-04 15:35:00,103.14,103.16,103.08,103.13,58437.0,101.7808,101.8005,101.7216,101.7709,58437.0
2024-06-04 15:40:00,103.12,103.21,103.11,103.21,63589.0,101.761,101.8498,101.7512,101.8498,63589.0
2024-06-04 15:45:00,103.2,103.28,103.08,103.19,110805.0,101.84,101.9189,101.7216,101.8301,110805.0
2024-06-04 15:50:00,103.21,103.31,103.2,103.29,191605.0,101.8498,101.9485,101.84,101.9288,191605.0
2024-06-04 15:55:00,103.29,103.36,103.15,103.32,297645.0,101.9288,101.9979,101.7906,101.9584,297645.0
2024-06-05 09:30:00,103.0,103.08,101.85,102.03,333425.0,101.6426,101.7216,100.5078,100.6854,333425.0
2024-06-05 09:35:00,102.05,102.18,101.71,101.82,138930.0,100.7051,100.8334,100.3696,100.4782,138930.0
2024-06-05 09:40:00,101.84,102.1,101.76,101.9,143393.0,100.4979,100.7545,100.419,100.5571,143393.0
2024-06-05 09:45:00,101.9,101.98,101.78,101.81,143484.0,100.5571,100.6361,100.4387,100.4683,143484.0
2024-06-05 09:50:00,101.81,101.85,101.51,101.63,152126.0,100.4683,100.5078,100.1723,100.2907,152126.0
2024-06-05 09:55:00,101.63,101.67,101.5,101.53,180635.0,100.2907,100.3301,100.1624,100.192,180635.0
2024-06-05 10:00:00,101.52,101.54,101.17,101.35,250240.0,100.1821,100.2019,99.8367,100.0144,250240.0
2024-06-05 10:05:00,101.37,101.38,101.03,101.04,164132.0,100.0341,100.044,99.6986,99.7084,164132.0
2024-06-05 10:10:00,101.03,101.35,101.02,101.3,175548.0,99.6986,100.0144,99.6887,99.965,175548.0
2024-06-05 10:15:00,101.3,101.49,101.25,101.46,124035.0,99.965,100.1525,99.9157,100.1229,124035.0
2024-06-05 10:20:00,101.45,101.55,101.38,101.49,75928.0,100.113,100.2117,100.044,100.1525,75928.0
2024-06-05 10:25:00,101.49,101.59,101.36,101.58,127079.0,100.1525,100.2512,100.0242,100.2413,127079.0
2024-06-05 10:30:00,101.59,101.76,101.57,101.72,71109.0,100.2512,100.419,100.2315,100.3795,71109.0
2024-06-05 10:35:00,101.72,101.78,101.64,101.72,118715.0,100.3795,100.4387,100.3005,100.3795,118715.0
2024-06-05 10:40:00,101.73,101.84,101.58,101.64,74290.0,100.3894,100.4979,100.2413,100.3005,74290.0
2024-06-05 10:45:00,101.64,101.72,101.52,101.53,91879.0,100.3005,100.3795,100.1821,100.192,91879.0
2024-06-05 10:50:00,101.53,101.57,101.45,101.48,90856.0,100.192,100.2315,100.113,100.1426,90856.0
2024-06-05 10:55:00,101.49,101.53,101.34,101.4,90119.0,100.1525,100.192,100.0045,100.0637,90119.0
2024-06-05 11:00:00,101.41,101.45,101.29,101.34,108753.0,100.0736,100.113,99.9551,100.0045,108753.0
2024-06-05 11:05:00,101.35,101.63,101.34,101.57,79501.0,100.0144,100.2907,100.0045,100.2315,79501.0
2024-06-05 11:10:00,101.58,101.8,101.57,101.74,70845.0,100.2413,100.4584,100.2315,100.3992,70845.0
2024-06-05 11:15:00,101.75,101.77,101.65,101.76,58653.0,100.4091,100.4288,100.3104,100.419,58653.0
2024-06-05 11:20:00,101.76,101.91,101.7,101.83,101292.0,100.419,100.567,100.3597,100.488,101292.0
2024-06-05 11:25:00,101.82,101.86,101.75,101.75,79793.0,100.4782,100.5176,100.4091,100.4091,79793.0
2024-06-05 11:30:00,101.76,101.8,101.7,101.77,54079.0,100.419,100.4584,100.3597,100.4288,54079.0
2024-06-05 11:35:00,101.77,101.82,101.74,101.77,48536.0,100.4288,100.4782,100.3992,100.4288,48536.0
2024-06-05 11:40:00,101.77,101.82,101.74,101.78,74434.0,100.4288,100.4782,100.3992,100.4387,74434.0
2024-06-05 11:45:00,101.78,101.82,101.75,101.82,69243.0,100.4387,100.4782,100.4091,100.4782,69243.0
2024-06-05 11:50:00,101.81,101.95,101.77,101.94,84146.0,100.4683,100.6065,100.4288,100.5966,84146.0
2024-06-05 11:55:00,101.93,101.94,101.79,101.82,64419.0,100.5867,100.5966,100.4486,100.4782,64419.0
2024-06-05 12:00:00,101.81,101.85,101.72,101.82,80935.0,100.4683,100.5078,100.3795,100.4782,80935.0
2024-06-05 12:05:00,101.83,101.83,101.66,101.66,41557.0,100.488,100.488,100.3203,100.3203,41557.0
2024-06-05 12:10:00,101.66,101.67,101.59,101.62,67279.0,100.3203,100.3301,100.2512,100.2808,67279.0
2024-06-05 12:15:00,101.62,101.71,101.59,101.59,31984.0,100.2808,100.3696,100.2512,100.2512,31984.0
2024-06-05 12:20:00,101.6,101.6,101.51,101.56,37136.0,100.2611,100.2611,100.1723,100.2216,37136.0
2024-06-05 12:25:00,101.56,101.57,101.45,101.54,41206.0,100.2216,100.2315,100.113,100.2019,41206.0
2024-06-05 12:30:00,101.54,101.54,101.45,101.48,41242.0,100.2019,100.2019,100.113,100.1426,41242.0
2024-06-05 12:35:00,101.48,101.53,101.44,101.52,57274.0,100.1426,100.192,100.1032,100.1821,57274.0
2024-06-05 12:40:00,101.52,101.54,101.48,101.48,49528.0,100.1821,100.2019,100.1426,100.1426,49528.0
2024-06-05 12:45:00,101.48,101.53,101.48,101.52,41701.0,100.1426,100.192,100.1426,100.1821,41701.0
2024-06-05 12:50:00,101.53,101.56,101.5,101.53,57732.0,100.192,100.2216,100.1624,100.192,57732.0
2024-06-05 12:55:00,101.53,101.64,101.5,101.56,58315.0,100.192,100.3005,100.1624,100.2216,58315.0
2024-06-05 13:00:00,101.56,101.6,101.5,101.54,54835.0,100.2216,100.2611,100.1624,100.2019,54835.0
2024-06-05 13:05:00,101.53,101.58,101.52,101.55,37296.0,100.192,100.2413,100.1821,100.2117,37296.0
2024-06-05 13:10:00,101.55,101.62,101.54,101.59,38038.0,100.2117,100.2808,100.2019,100.2512,38038.0
2024-06-05 13:15:00,101.59,101.61,101.42,101.42,77873.0,100.2512,100.2709,100.0834,100.0834,77873.0
2024-06-05 13:20:00,101.41,101.42,101.27,101.32,120949.0,100.0736,100.0834,99.9354,99.9848,120949.0
2024-06-05 13:25:00,101.32,101.39,101.29,101.39,47435.0,99.9848,100.0538,99.9551,100.0538,47435.0
2024-06-05 13:30:00,101.39,101.4,101.32,101.37,69240.0,100.0538,100.0637,99.9848,100.0341,69240.0
2024-06-05 13:35:00,101.37,101.39,101.34,101.36,58498.0,100.0341,100.0538,100.0045,100.0242,58498.0
2024-06-05 13:40:00,101.37,101.42,101.35,101.41,48083.0,100.0341,100.0834,100.0144,100.0736,48083.0
2024-06-05 13:45:00,101.41,101.5,101.37,101.49,54493.0,100.0736,100.1624,100.0341,100.1525,54493.0
2024-06-05 13:50:00,101.49,101.58,101.48,101.56,59220.0,100.1525,100.2413,100.1426,100.2216,59220.0
2024-06-05 13:55:00,101.56,101.58,101.52,101.57,48286.0,100.2216,100.2413,100.1821,100.2315,48286.0
2024-06-05 14:00:00,101.58,101.58,101.46,101.48,148827.0,100.2413,100.2413,100.1229,100.1426,148827.0
2024-06-05 14:05:00,101.48,101.5,101.46,101.5,66218.0,100.1426,100.1624,100.1229,100.1624,66218.0
2024-06-05 14:10:00,101.5,101.5,101.46,101.48,102425.0,100.1624,100.1624,100.1229,100.1426,102425.0
2024-06-05 14:15:00,101.48,101.5,101.4,101.47,45329.0,100.1426,100.1624,100.0637,100.1328,45329.0
2024-06-05 14:20:00,101.49,101.64,101.47,101.59,72109.0,100.1525,100.3005,100.1328,100.2512,72109.0
2024-06-05 14:25:00,101.59,101.68,101.59,101.65,83089.0,100.2512,100.34,100.2512,100.3104,83089.0
2024-06-05 14:30:00,101.64,101.69,101.57,101.61,197838.0,100.3005,100.3499,100.2315,100.2709,197838.0
2024-06-05 14:35:00,101.61,101.63,101.47,101.5,61953.0,100.2709,100.2907,100.1328,100.1624,61953.0
2024-06-05 14:40:00,101.51,101.55,101.48,101.55,55073.0,100.1723,100.2117,100.1426,100.2117,55073.0
2024-06-05 14:45:00,101.56,101.58,101.48,101.56,54630.0,100.2216,100.2413,100.1426,100.2216,54630.0
2024-06-05 14:50:00,101.57,101.65,101.53,101.63,62875.0,100.2315,100.3104,100.192,100.2907,62875.0
2024-06-05 14:55:00,101.62,101.63,101.5,101.53,63494.0,100.2808,100.2907,100.1624,100.192,63494.0
2024-06-05 15:00:00,101.53,101.59,101.48,101.49,99195.0,100.192,100.2512,100.1426,100.1525,99195.0
2024-06-05 15:05:00,101.5,101.51,101.41,101.41,83661.0,100.1624,100.1723,100.0736,100.0736,83661.0
2024-06-05 15:10:00,101.41,101.48,101.39,101.44,94349.0,100.0736,100.1426,100.0538,100.1032,94349.0
2024-06-05 15:15:00,101.44,101.46,101.39,101.44,45266.0,100.1032,100.1229,100.0538,100.1032,45266.0
2024-06-05 15:20:00,101.45,101.45,101.39,101.43,55073.0,100.113,100.113,100.0538,100.0933,55073.0
2024-06-05 15:25:00,101.43,101.43,101.34,101.37,119751.0,100.0933,100.0933,100.0045,100.0341,119751.0
2024-06-05 15:30:00,101.36,101.4,101.33,101.38,97814.0,100.0242,100.0637,99.9946,100.044,97814.0
2024-06-05 15:35:00,101.39,101.51,101.39,101.44,108595.0,100.0538,100.1723,100.0538,100.1032,108595.0
2024-06-05 15:40:00,101.45,101.45,101.33,101.35,128085.0,100.113,100.113,99.9946,100.0144,128085.0
2024-06-05 15:45:00,101.34,101.39,101.21,101.32,186727.0,100.0045,100.0538,99.8762,99.9848,186727.0
2024-06-05 15:50:00,101.33,101.5,101.3,101.5,204185.0,99.9946,100.1624,99.965,100.1624,204185.0
2024-06-05 15:55:00,101.5,101.51,101.37,101.5,542478.0,100.1624,100.1723,100.0341,100.1624,542478.0
2024-06-06 09:30:00,101.05,101.2,100.81,100.99,319005.0,99.7183,99.8663,99.4815,99.6591,319005.0
2024-06-06 09:35:00,100.98,101.25,100.95,101.23,122106.0,99.6492,99.9157,99.6196,99.8959,122106.0
2024-06-06 09:40:00,101.22,101.44,101.18,101.27,137844.0,99.8861,100.1032,99.8466,99.9354,137844.0
2024-06-06 09:45:00,101.26,101.62,101.16,101.48,196050.0,99.9255,100.2808,99.8269,100.1426,196050.0
2024-06-06 09:50:00,101.48,101.73,101.36,101.65,102729.0,100.1426,100.3894,100.0242,100.3104,102729.0
2024-06-06 09:55:00,101.66,101.93,101.65,101.84,137230.0,100.3203,100.5867,100.3104,100.4979,137230.0
2024-06-06 10:00:00,101.84,101.85,101.49,101.56,112083.0,100.4979,100.5078,100.1525,100.2216,112083.0
2024-06-06 10:05:00,101.55,101.59,101.4,101.51,96739.0,100.2117,100.2512,100.0637,100.1723,96739.0
2024-06-06 10:10:00,101.52,101.53,101.23,101.24,91028.0,100.1821,100.192,99.8959,99.9058,91028.0
2024-06-06 10:15:00,101.24,101.4,101.23,101.36,75903.0,99.9058,100.0637,99.8959,100.0242,75903.0
2024-06-06 10:20:00,101.36,101.45,101.19,101.2,100510.0,100.0242,100.113,99.8565,99.8663,100510.0
2024-06-06 10:25:00,101.19,101.27,101.13,101.17,85091.0,99.8565,99.9354,99.7973,99.8367,85091.0
2024-06-06 10:30:00,101.17,101.32,101.06,101.18,81130.0,99.8367,99.9848,99.7282,99.8466,81130.0
2024-06-06 10:35:00,101.19,101.29,101.18,101.26,52746.0,99.8565,99.9551,99.8466,99.9255,52746.0
2024-06-06 10:40:00,101.26,101.35,101.23,101.31,56967.0,99.9255,100.0144,99.8959,99.9749,56967.0
2024-06-06 10:45:00,101.31,101.36,101.22,101.33,49206.0,99.9749,100.0242,99.8861,99.9946,49206.0
2024-06-06 10:50:00,101.34,101.35,101.21,101.29,93596.0,100.0045,100.0144,99.8762,99.9551,93596.0
2024-06-06 10:55:00,101.29,101.31,101.16,101.16,87426.0,99.9551,99.9749,99.8269,99.8269,87426.0
2024-06-06 11:00:00,101.15,101.22,101.04,101.06,86268.0,99.817,99.8861,99.7084,99.7282,86268.0
2024-06-06 11:05:00,101.05,101.11,101.0,101.07,79107.0,99.7183,99.7775,99.669,99.738,79107.0
2024-06-06 11:10:00,101.07,101.18,101.06,101.11,75620.0,99.738,99.8466,99.7282,99.7775,75620.0
2024-06-06 11:15:00,101.1,101.15,101.03,101.14,73092.0,99.7677,99.817,99.6986,99.8071,73092.0
2024-06-06 11:20:00,101.15,101.25,101.13,101.24,104910.0,99.817,99.9157,99.7973,99.9058,104910.0
2024-06-06 11:25:00,101.21,101.38,101.21,101.29,121124.0,99.8762,100.044,99.8762,99.9551,121124.0
2024-06-06 11:30:00,101.29,101.37,101.28,101.34,77440.0,99.9551,100.0341,99.9453,100.0045,77440.0
2024-06-06 11:35:00,101.33,101.42,101.28,101.36,84145.0,99.9946,100.0834,99.9453,100.0242,84145.0
2024-06-06 11:40:00,101.35,101.4,101.28,101.36,83230.0,100.0144,100.0637,99.9453,100.0242,83230.0
2024-06-06 11:45:00,101.37,101.43,101.31,101.32,150802.0,100.0341,100.0933,99.9749,99.9848,150802.0
2024-06-06 11:50:00,101.32,101.35,101.18,101.18,53649.0,99.9848,100.0144,99.8466,99.8466,53649.0
2024-06-06 11:55:00,101.19,101.2,101.14,101.16,64699.0,99.8565,99.8663,99.8071,99.8269,64699.0
2024-06-06 12:00:00,101.15,101.17,101.11,101.15,50793.0,99.817,99.8367,99.7775,99.817,50793.0
2024-06-06 12:05:00,101.14,101.16,101.03,101.11,82215.0,99.8071,99.8269,99.6986,99.7775,82215.0
2024-06-06 12:10:00,101.1,101.12,101.05,101.08,78555.0,99.7677,99.7874,99.7183,99.7479,78555.0
2024-06-06 12:15:00,101.09,101.14,101.05,101.08,73731.0,99.7578,99.8071,99.7183,99.7479,73731.0
2024-06-06 12:20:00,101.08,101.09,101.01,101.05,75726.0,99.7479,99.7578,99.6788,99.7183,75726.0
2024-06-06 12:25:00,101.05,101.16,101.02,101.1,51528.0,99.7183,99.8269,99.6887,99.7677,51528.0
2024-06-06 12:30:00,101.11,101.21,101.07,101.2,39732.0,99.7775,99.8762,99.738,99.8663,39732.0
2024-06-06 12:35:00,101.2,101.36,101.17,101.32,99227.0,99.8663,100.0242,99.8367,99.9848,99227.0
2024-06-06 12:40:00,101.32,101.44,101.31,101.37,78801.0,99.9848,100.1032,99.9749,100.0341,78801.0
2024-06-06 12:45:00,101.37,101.43,101.32,101.36,54825.0,100.0341,100.0933,99.9848,100.0242,54825.0
2024-06-06 12:50:00,101.36,101.39,101.31,101.36,60256.0,100.0242,100.0538,99.9749,100.0242,60256.0
2024-06-06 12:55:00,101.36,101.36,101.28,101.33,56556.0,100.0242,100.0242,99.9453,99.9946,56556.0
2024-06-06 13:00:00,101.32,101.43,101.32,101.42,58833.0,99.9848,100.0933,99.9848,100.0834,58833.0
2024-06-06 13:05:00,101.43,101.45,101.35,101.37,58252.0,100.0933,100.113,100.0144,100.0341,58252.0
2024-06-06 13:10:00,101.37,101.43,101.35,101.4,54627.0,100.0341,100.0933,100.0144,100.0637,54627.0
2024-06-06 13:15:00,101.41,101.44,101.37,101.41,56093.0,100.0736,100.1032,100.0341,100.0736,56093.0
2024-06-06 13:20:00,101.41,101.55,101.4,101.53,81870.0,100.0736,100.2117,100.0637,100.192,81870.0
2024-06-06 13:25:00,101.52,101.61,101.52,101.56,70706.0,100.1821,100.2709,100.1821,100.2216,70706.0
2024-06-06 13:30:00,101.56,101.62,101.55,101.61,48380.0,100.2216,100.2808,100.2117,100.2709,48380.0
2024-06-06 13:35:00,101.62,101.74,101.61,101.74,55184.0,100.2808,100.3992,100.2709,100.3992,55184.0
2024-06-06 13:40:00,101.75,101.77,101.67,101.75,48701.0,100.4091,100.4288,100.3301,100.4091,48701.0
2024-06-06 13:45:00,101.75,101.75,101.67,101.7,42850.0,100.4091,100.4091,100.3301,100.3597,42850.0
2024-06-06 13:50:00,101.69,101.79,101.69,101.73,67547.0,100.3499,100.4486,100.3499,100.3894,67547.0
2024-06-06 13:55:00,101.72,101.75,101.67,101.69,41935.0,100.3795,100.4091,100.3301,100.3499,41935.0
2024-06-06 14:00:00,101.68,101.69,101.63,101.63,62269.0,100.34,100.3499,100.2907,100.2907,62269.0
2024-06-06 14:05:00,101.63,101.63,101.34,101.34,70972.0,100.2907,100.2907,100.0045,100.0045,70972.0
2024-06-06 14:10:00,101.34,101.41,101.31,101.4,41401.0,100.0045,100.0736,99.9749,100.0637,41401.0
2024-06-06 14:15:00,101.41,101.44,101.37,101.42,55317.0,100.0736,100.1032,100.0341,100.0834,55317.0
2024-06-06 14:20:00,101.41,101.44,101.37,101.42,58991.0,100.0736,100.1032,100.0341,100.0834,58991.0
2024-06-06 14:25:00,101.42,101.42,101.32,101.34,65059.0,100.0834,100.0834,99.9848,100.0045,65059.0
2024-06-06 14:30:00,101.35,101.35,101.29,101.33,70581.0,100.0144,100.0144,99.9551,99.9946,70581.0
2024-06-06 14:35:00,101.33,101.35,101.27,101.32,72783.0,99.9946,100.0144,99.9354,99.9848,72783.0
2024-06-06 14:40:00,101.32,101.41,101.32,101.33,56706.0,99.9848,100.0736,99.9848,99.9946,56706.0
2024-06-06 14:45:00,101.34,101.4,101.33,101.38,62987.0,100.0045,100.0637,99.9946,100.044,62987.0
2024-06-06 14:50:00,101.37,101.48,101.35,101.44,97334.0,100.0341,100.1426,100.0144,100.1032,97334.0
2024-06-06 14:55:00,101.45,101.45,101.36,101.36,65787.0,100.113,100.113,100.0242,100.0242,65787.0
2024-06-06 15:00:00,101.36,101.36,101.26,101.32,100690.0,100.0242,100.0242,99.9255,99.9848,100690.0
2024-06-06 15:05:00,101.32,101.34,101.27,101.3,117976.0,99.9848,100.0045,99.9354,99.965,117976.0
2024-06-06 15:10:00,101.31,101.34,101.23,101.23,106815.0,99.9749,100.0045,99.8959,99.8959,106815.0
2024-06-06 15:15:00,101.23,101.28,101.22,101.26,108649.0,99.8959,99.9453,99.8861,99.9255,108649.0
2024-06-06 15:20:00,101.27,101.27,101.18,101.2,95466.0,99.9354,99.9354,99.8466,99.8663,95466.0
2024-06-06 15:25:00,101.2,101.28,101.16,101.23,142843.0,99.8663,99.9453,99.8269,99.8959,142843.0
2024-06-06 15:30:00,101.23,101.23,101.17,101.17,122640.0,99.8959,99.8959,99.8367,99.8367,122640.0
2024-06-06 15:35:00,101.17,101.18,101.09,101.15,151579.0,99.8367,99.8466,99.7578,99.817,151579.0
2024-06-06 15:40:00,101.15,101.17,101.06,101.09,160872.0,99.817,99.8367,99.7282,99.7578,160872.0
2024-06-06 15:45:00,101.08,101.09,101.03,101.07,190535.0,99.7479,99.7578,99.6986,99.738,190535.0
2024-06-06 15:50:00,101.07,101.09,101.0,101.01,255454.0,99.738,99.7578,99.669,99.6788,255454.0
2024-06-06 15:55:00,101.01,101.22,101.01,101.21,468265.0,99.6788,99.8861,99.6788,99.8762,468265.0
2024-06-07 09:30:00,100.86,100.94,100.55,100.94,235645.0,99.5308,99.6098,99.2249,99.6098,235645.0
2024-06-07 09:35:00,100.94,101.46,100.93,101.36,100644.0,99.6098,100.1229,99.5999,100.0242,100644.0
2024-06-07 09:40:00,101.34,101.43,101.2,101.41,102340.0,100.0045,100.0933,99.8663,100.0736,102340.0
2024-06-07 09:45:00,101.42,101.51,101.3,101.41,82396.0,100.0834,100.1723,99.965,100.0736,82396.0
2024-06-07 09:50:00,101.41,101.49,101.34,101.34,61714.0,100.0736,100.1525,100.0045,100.0045,61714.0
2024-06-07 09:55:00,101.34,101.53,101.24,101.5,88430.0,100.0045,100.192,99.9058,100.1624,88430.0
2024-06-07 10:00:00,101.5,101.7,101.45,101.7,84869.0,100.1624,100.3597,100.113,100.3597,84869.0
2024-06-07 10:05:00,101.68,101.87,101.65,101.86,49436.0,100.34,100.5275,100.3104,100.5176,49436.0
2024-06-07 10:10:00,101.86,102.06,101.84,102.0,100493.0,100.5176,100.715,100.4979,100.6558,100493.0
2024-06-07 10:15:00,102.0,102.04,101.85,101.91,67374.0,100.6558,100.6953,100.5078,100.567,67374.0
2024-06-07 10:20:00,101.89,101.99,101.83,101.96,44556.0,100.5472,100.6459,100.488,100.6163,44556.0
2024-06-07 10:25:00,101.96,102.14,101.94,102.08,60585.0,100.6163,100.7939,100.5966,100.7347,60585.0
2024-06-07 10:30:00,102.06,102.06,101.92,102.02,48534.0,100.715,100.715,100.5768,100.6755,48534.0
2024-06-07 10:35:00,102.02,102.13,102.01,102.12,85608.0,100.6755,100.7841,100.6657,100.7742,85608.0
2024-06-07 10:40:00,102.13,102.2,102.1,102.18,51353.0,100.7841,100.8532,100.7545,100.8334,51353.0
2024-06-07 10:45:00,102.17,102.27,102.15,102.22,52145.0,100.8236,100.9222,100.8038,100.8729,52145.0
2024-06-07 10:50:00,102.22,102.24,102.03,102.04,46115.0,100.8729,100.8926,100.6854,100.6953,46115.0
2024-06-07 10:55:00,102.05,102.05,101.83,101.83,56361.0,100.7051,100.7051,100.488,100.488,56361.0
2024-06-07 11:00:00,101.82,101.82,101.67,101.74,28378.0,100.4782,100.4782,100.3301,100.3992,28378.0
2024-06-07 11:05:00,101.73,101.74,101.61,101.65,25358.0,100.3894,100.3992,100.2709,100.3104,25358.0
2024-06-07 11:10:00,101.65,101.73,101.6,101.73,18238.0,100.3104,100.3894,100.2611,100.3894,18238.0
2024-06-07 11:15:00,101.72,101.72,101.6,101.62,37563.0,100.3795,100.3795,100.2611,100.2808,37563.0
2024-06-07 11:20:00,101.62,101.7,101.55,101.68,40556.0,100.2808,100.3597,100.2117,100.34,40556.0
2024-06-07 11:25:00,101.68,101.69,101.58,101.66,22402.0,100.34,100.3499,100.2413,100.3203,22402.0
2024-06-07 11:30:00,101.67,101.79,101.66,101.7,27320.0,100.3301,100.4486,100.3203,100.3597,27320.0
2024-06-07 11:35:00,101.7,101.71,101.61,101.66,30851.0,100.3597,100.3696,100.2709,100.3203,30851.0
2024-06-07 11:40:00,101.66,101.71,101.61,101.61,25316.0,100.3203,100.3696,100.2709,100.2709,25316.0
2024-06-07 11:45:00,101.61,101.63,101.53,101.55,25979.0,100.2709,100.2907,100.192,100.2117,25979.0
2024-06-07 11:50:00,101.56,101.62,101.54,101.6,34932.0,100.2216,100.2808,100.2019,100.2611,34932.0
2024-06-07 11:55:00,101.63,101.68,101.59,101.68,29938.0,100.2907,100.34,100.2512,100.34,29938.0
2024-06-07 12:00:00,101.68,101.68,101.57,101.63,28640.0,100.34,100.34,100.2315,100.2907,28640.0
2024-06-07 12:05:00,101.63,101.71,101.56,101.69,19041.0,100.2907,100.3696,100.2216,100.3499,19041.0
2024-06-07 12:10:00,101.68,101.74,101.67,101.71,17859.0,100.34,100.3992,100.3301,100.3696,17859.0
2024-06-07 12:15:00,101.72,101.8,101.72,101.78,32052.0,100.3795,100.4584,100.3795,100.4387,32052.0
2024-06-07 12:20:00,101.78,101.79,101.69,101.7,24104.0,100.4387,100.4486,100.3499,100.3597,24104.0
2024-06-07 12:25:00,101.69,101.73,101.69,101.73,18104.0,100.3499,100.3894,100.3499,100.3894,18104.0
2024-06-07 12:30:00,101.74,101.79,101.65,101.65,35367.0,100.3992,100.4486,100.3104,100.3104,35367.0
2024-06-07 12:35:00,101.67,101.72,101.65,101.68,32895.0,100.3301,100.3795,100.3104,100.34,32895.0
2024-06-07 12:40:00,101.69,101.74,101.66,101.73,17470.0,100.3499,100.3992,100.3203,100.3894,17470.0
2024-06-07 12:45:00,101.73,101.74,101.65,101.7,29582.0,100.3894,100.3992,100.3104,100.3597,29582.0
2024-06-07 12:50:00,101.7,101.73,101.61,101.63,34547.0,100.3597,100.3894,100.2709,100.2907,34547.0
2024-06-07 12:55:00,101.64,101.73,101.62,101.7,33918.0,100.3005,100.3894,100.2808,100.3597,33918.0
2024-06-07 13:00:00,101.69,101.69,101.45,101.45,36416.0,100.3499,100.3499,100.113,100.113,36416.0
2024-06-07 13:05:00,101.46,101.49,101.4,101.47,37117.0,100.1229,100.1525,100.0637,100.1328,37117.0
2024-06-07 13:10:00,101.47,101.47,101.4,101.41,26797.0,100.1328,100.1328,100.0637,100.0736,26797.0
2024-06-07 13:15:00,101.41,101.52,101.4,101.52,40681.0,100.0736,100.1821,100.0637,100.1821,40681.0
2024-06-07 13:20:00,101.52,101.62,101.45,101.61,29337.0,100.1821,100.2808,100.113,100.2709,29337.0
2024-06-07 13:25:00,101.61,101.62,101.44,101.46,20088.0,100.2709,100.2808,100.1032,100.1229,20088.0
2024-06-07 13:30:00,101.45,101.54,101.43,101.53,25851.0,100.113,100.2019,100.0933,100.192,25851.0
2024-06-07 13:35:00,101.52,101.62,101.51,101.62,21708.0,100.1821,100.2808,100.1723,100.2808,21708.0
2024-06-07 13:40:00,101.62,101.63,101.57,101.61,32633.0,100.2808,100.2907,100.2315,100.2709,32633.0
2024-06-07 13:45:00,101.61,101.63,101.57,101.6,15952.0,100.2709,100.2907,100.2315,100.2611,15952.0
2024-06-07 13:50:00,101.61,101.63,101.59,101.62,20136.0,100.2709,100.2907,100.2512,100.2808,20136.0
2024-06-07 13:55:00,101.61,101.7,101.6,101.63,33402.0,100.2709,100.3597,100.2611,100.2907,33402.0
2024-06-07 14:00:00,101.62,101.63,101.42,101.42,34006.0,100.2808,100.2907,100.0834,100.0834,34006.0
2024-06-07 14:05:00,101.42,101.44,101.31,101.39,28720.0,100.0834,100.1032,99.9749,100.0538,28720.0
2024-06-07 14:10:00,101.4,101.4,101.33,101.34,22083.0,100.0637,100.0637,99.9946,100.0045,22083.0
2024-06-07 14:15:00,101.33,101.39,101.29,101.34,34622.0,99.9946,100.0538,99.9551,100.0045,34622.0
2024-06-07 14:20:00,101.33,101.41,101.31,101.36,22530.0,99.9946,100.0736,99.9749,100.0242,22530.0
2024-06-07 14:25:00,101.36,101.48,101.36,101.45,23364.0,100.0242,100.1426,100.0242,100.113,23364.0
2024-06-07 14:30:00,101.45,101.63,101.45,101.59,39076.0,100.113,100.2907,100.113,100.2512,39076.0
2024-06-07 14:35:00,101.6,101.66,101.57,101.63,36321.0,100.2611,100.3203,100.2315,100.2907,36321.0
2024-06-07 14:40:00,101.63,101.68,101.61,101.68,25198.0,100.2907,100.34,100.2709,100.34,25198.0
2024-06-07 14:45:00,101.67,101.7,101.62,101.63,32569.0,100.3301,100.3597,100.2808,100.2907,32569.0
2024-06-07 14:50:00,101.64,101.7,101.61,101.69,32900.0,100.3005,100.3597,100.2709,100.3499,32900.0
2024-06-07 14:55:00,101.7,101.74,101.69,101.73,45344.0,100.3597,100.3992,100.3499,100.3894,45344.0
2024-06-07 15:00:00,101.72,101.72,101.59,101.61,33992.0,100.3795,100.3795,100.2512,100.2709,33992.0
2024-06-07 15:05:00,101.62,101.63,101.58,101.61,33190.0,100.2808,100.2907,100.2413,100.2709,33190.0
2024-06-07 15:10:00,101.62,101.73,101.6,101.72,49359.0,100.2808,100.3894,100.2611,100.3795,49359.0
2024-06-07 15:15:00,101.73,101.78,101.62,101.64,55142.0,100.3894,100.4387,100.2808,100.3005,55142.0
2024-06-07 15:20:00,101.65,101.66,101.51,101.57,47292.0,100.3104,100.3203,100.1723,100.2315,47292.0
2024-06-07 15:25:00,101.58,101.65,101.55,101.59,32693.0,100.2413,100.3104,100.2117,100.2512,32693.0
2024-06-07 15:30:00,101.59,101.64,101.56,101.58,47351.0,100.2512,100.3005,100.2216,100.2413,47351.0
2024-06-07 15:35:00,101.57,101.62,101.55,101.59,50659.0,100.2315,100.2808,100.2117,100.2512,50659.0
2024-06-07 15:40:00,101.59,101.67,101.58,101.63,58446.0,100.2512,100.3301,100.2413,100.2907,58446.0
2024-06-07 15:45:00,101.62,101.62,101.46,101.48,96337.0,100.2808,100.2808,100.1229,100.1426,96337.0
2024-06-07 15:50:00,101.48,101.67,101.44,101.64,99177.0,100.1426,100.3301,100.1032,100.3005,99177.0
2024-06-07 15:55:00,101.64,101.67,101.51,101.54,281824.0,100.3005,100.3301,100.1723,100.2019,281824.0
2024-06-10 09:30:00,101.25,101.34,100.72,100.8,262401.0,99.9157,100.0045,99.3927,99.4716,262401.0
2024-06-10 09:35:00,100.77,101.17,100.63,100.85,114843.0,99.442,99.8367,99.3038,99.5209,114843.0
2024-06-10 09:40:00,100.87,101.0,100.8,100.89,98827.0,99.5407,99.669,99.4716,99.5604,98827.0
2024-06-10 09:45:00,100.89,100.92,100.76,100.82,88708.0,99.5604,99.59,99.4321,99.4913,88708.0
2024-06-10 09:50:00,100.84,101.19,100.84,101.15,78094.0,99.5111,99.8565,99.5111,99.817,78094.0
2024-06-10 09:55:00,101.16,101.2,101.08,101.19,67522.0,99.8269,99.8663,99.7479,99.8565,67522.0
2024-06-10 10:00:00,101.2,101.22,101.07,101.08,55688.0,99.8663,99.8861,99.738,99.7479,55688.0
2024-06-10 10:05:00,101.06,101.14,101.03,101.06,57942.0,99.7282,99.8071,99.6986,99.7282,57942.0
2024-06-10 10:10:00,101.05,101.07,100.88,100.95,65032.0,99.7183,99.738,99.5506,99.6196,65032.0
2024-06-10 10:15:00,100.95,101.11,100.92,100.98,88546.0,99.6196,99.7775,99.59,99.6492,88546.0
2024-06-10 10:20:00,100.98,101.24,100.98,101.24,56068.0,99.6492,99.9058,99.6492,99.9058,56068.0
2024-06-10 10:25:00,101.25,101.34,101.21,101.22,47510.0,99.9157,100.0045,99.8762,99.8861,47510.0
2024-06-10 10:30:00,101.21,101.45,101.18,101.41,38401.0,99.8762,100.113,99.8466,100.0736,38401.0
2024-06-10 10:35:00,101.4,101.48,101.4,101.42,29697.0,100.0637,100.1426,100.0637,100.0834,29697.0
2024-06-10 10:40:00,101.41,101.6,101.41,101.53,68577.0,100.0736,100.2611,100.0736,100.192,68577.0
2024-06-10 10:45:00,101.53,101.55,101.45,101.51,34889.0,100.192,100.2117,100.113,100.1723,34889.0
2024-06-10 10:50:00,101.52,101.58,101.5,101.51,37753.0,100.1821,100.2413,100.1624,100.1723,37753.0
2024-06-10 10:55:00,101.52,101.52,101.38,101.41,37836.0,100.1821,100.1821,100.044,100.0736,37836.0
2024-06-10 11:00:00,101.41,101.47,101.36,101.41,39912.0,100.0736,100.1328,100.0242,100.0736,39912.0
2024-06-10 11:05:00,101.41,101.49,101.39,101.45,31071.0,100.0736,100.1525,100.0538,100.113,31071.0
2024-06-10 11:10:00,101.46,101.52,101.45,101.49,40646.0,100.1229,100.1821,100.113,100.1525,40646.0
2024-06-10 11:15:00,101.5,101.71,101.48,101.69,42469.0,100.1624,100.3696,100.1426,100.3499,42469.0
2024-06-10 11:20:00,101.69,101.69,101.63,101.64,32572.0,100.3499,100.3499,100.2907,100.3005,32572.0
2024-06-10 11:25:00,101.65,101.7,101.6,101.69,29072.0,100.3104,100.3597,100.2611,100.3499,29072.0
2024-06-10 11:30:00,101.7,101.84,101.69,101.84,27935.0,100.3597,100.4979,100.3499,100.4979,27935.0
2024-06-10 11:35:00,101.85,101.86,101.69,101.7,42445.0,100.5078,100.5176,100.3499,100.3597,42445.0
2024-06-10 11:40:00,101.7,101.8,101.69,101.77,42762.0,100.3597,100.4584,100.3499,100.4288,42762.0
2024-06-10 11:45:00,101.76,101.76,101.65,101.67,30267.0,100.419,100.419,100.3104,100.3301,30267.0
2024-06-10 11:50:00,101.68,101.85,101.67,101.84,41042.0,100.34,100.5078,100.3301,100.4979,41042.0
2024-06-10 11:55:00,101.84,101.86,101.74,101.77,33359.0,100.4979,100.5176,100.3992,100.4288,33359.0
2024-06-10 12:00:00,101.76,101.82,101.71,101.76,44436.0,100.419,100.4782,100.3696,100.419,44436.0
2024-06-10 12:05:00,101.76,101.82,101.74,101.76,38295.0,100.419,100.4782,100.3992,100.419,38295.0
2024-06-10 12:10:00,101.75,101.79,101.71,101.77,25812.0,100.4091,100.4486,100.3696,100.4288,25812.0
2024-06-10 12:15:00,101.78,101.82,101.74,101.81,28862.0,100.4387,100.4782,100.3992,100.4683,28862.0
2024-06-10 12:20:00,101.82,101.91,101.79,101.9,30223.0,100.4782,100.567,100.4486,100.5571,30223.0
2024-06-10 12:25:00,101.9,101.9,101.82,101.84,30273.0,100.5571,100.5571,100.4782,100.4979,30273.0
2024-06-10 12:30:00,101.84,101.84,101.78,101.8,18388.0,100.4979,100.4979,100.4387,100.4584,18388.0
2024-06-10 12:35:00,101.79,101.79,101.76,101.79,16117.0,100.4486,100.4486,100.419,100.4486,16117.0
2024-06-10 12:40:00,101.79,101.84,101.77,101.84,25065.0,100.4486,100.4979,100.4288,100.4979,25065.0
2024-06-10 12:45:00,101.83,101.85,101.8,101.84,31454.0,100.488,100.5078,100.4584,100.4979,31454.0
2024-06-10 12:50:00,101.84,101.98,101.81,101.89,99675.0,100.4979,100.6361,100.4683,100.5472,99675.0
2024-06-10 12:55:00,101.9,101.92,101.86,101.91,18095.0,100.5571,100.5768,100.5176,100.567,18095.0
2024-06-10 13:00:00,101.91,101.95,101.86,101.89,32985.0,100.567,100.6065,100.5176,100.5472,32985.0
2024-06-10 13:05:00,101.91,101.98,101.88,101.95,29283.0,100.567,100.6361,100.5374,100.6065,29283.0
2024-06-10 13:10:00,101.94,101.96,101.88,101.91,23188.0,100.5966,100.6163,100.5374,100.567,23188.0
2024-06-10 13:15:00,101.91,101.97,101.9,101.97,21081.0,100.567,100.6262,100.5571,100.6262,21081.0
2024-06-10 13:20:00,101.96,102.09,101.96,102.06,59515.0,100.6163,100.7446,100.6163,100.715,59515.0
2024-06-10 13:25:00,102.06,102.07,101.99,102.05,34581.0,100.715,100.7249,100.6459,100.7051,34581.0
2024-06-10 13:30:00,102.05,102.3,102.04,102.29,45098.0,100.7051,100.9518,100.6953,100.942,45098.0
2024-06-10 13:35:00,102.3,102.4,102.29,102.4,56339.0,100.9518,101.0505,100.942,101.0505,56339.0
2024-06-10 13:40:00,102.41,102.5,102.39,102.41,64720.0,101.0604,101.1492,101.0407,101.0604,64720.0
2024-06-10 13:45:00,102.41,102.59,102.4,102.53,66302.0,101.0604,101.238,101.0505,101.1788,66302.0
2024-06-10 13:50:00,102.55,102.57,102.47,102.54,55238.0,101.1985,101.2183,101.1196,101.1887,55238.0
2024-06-10 13:55:00,102.53,102.55,102.45,102.48,38538.0,101.1788,101.1985,101.0999,101.1295,38538.0
2024-06-10 14:00:00,102.48,102.48,102.32,102.32,37803.0,101.1295,101.1295,100.9716,100.9716,37803.0
2024-06-10 14:05:00,102.32,102.37,102.31,102.33,30840.0,100.9716,101.0209,100.9617,100.9814,30840.0
2024-06-10 14:10:00,102.33,102.45,102.28,102.45,40351.0,100.9814,101.0999,100.9321,101.0999,40351.0
2024-06-10 14:15:00,102.45,102.49,102.44,102.45,53400.0,101.0999,101.1393,101.09,101.0999,53400.0
2024-06-10 14:20:00,102.46,102.49,102.41,102.46,29588.0,101.1097,101.1393,101.0604,101.1097,29588.0
2024-06-10 14:25:00,102.46,102.48,102.38,102.41,29036.0,101.1097,101.1295,101.0308,101.0604,29036.0
2024-06-10 14:30:00,102.42,102.49,102.4,102.48,26149.0,101.0703,101.1393,101.0505,101.1295,26149.0
2024-06-10 14:35:00,102.49,102.51,102.39,102.45,34125.0,101.1393,101.1591,101.0407,101.0999,34125.0
2024-06-10 14:40:00,102.45,102.45,102.4,102.41,39245.0,101.0999,101.0999,101.0505,101.0604,39245.0
2024-06-10 14:45:00,102.42,102.49,102.39,102.46,77041.0,101.0703,101.1393,101.0407,101.1097,77041.0
2024-06-10 14:50:00,102.46,102.5,102.39,102.4,61877.0,101.1097,101.1492,101.0407,101.0505,61877.0
2024-06-10 14:55:00,102.39,102.42,102.34,102.37,39086.0,101.0407,101.0703,100.9913,101.0209,39086.0
2024-06-10 15:00:00,102.37,102.42,102.33,102.33,52292.0,101.0209,101.0703,100.9814,100.9814,52292.0
2024-06-10 15:05:00,102.34,102.37,102.23,102.31,49255.0,100.9913,101.0209,100.8828,100.9617,49255.0
2024-06-10 15:10:00,102.31,102.31,102.21,102.3,51167.0,100.9617,100.9617,100.863,100.9518,51167.0
2024-06-10 15:15:00,102.3,102.34,102.27,102.31,48889.0,100.9518,100.9913,100.9222,100.9617,48889.0
2024-06-10 15:20:00,102.31,102.35,102.29,102.3,49404.0,100.9617,101.0012,100.942,100.9518,49404.0
2024-06-10 15:25:00,102.3,102.4,102.28,102.38,43305.0,100.9518,101.0505,100.9321,101.0308,43305.0
2024-06-10 15:30:00,102.38,102.42,102.33,102.42,64631.0,101.0308,101.0703,100.9814,101.0703,64631.0
2024-06-10 15:35:00,102.41,102.48,102.34,102.44,76293.0,101.0604,101.1295,100.9913,101.09,76293.0
2024-06-10 15:40:00,102.44,102.57,102.44,102.46,69125.0,101.09,101.2183,101.09,101.1097,69125.0
2024-06-10 15:45:00,102.45,102.7,102.45,102.68,117133.0,101.0999,101.3466,101.0999,101.3268,117133.0
2024-06-10 15:50:00,102.66,102.8,102.61,102.8,189054.0,101.3071,101.4452,101.2578,101.4452,189054.0
2024-06-10 15:55:00,102.8,102.85,102.7,102.75,621870.0,101.4452,101.4946,101.3466,101.3959,621870.0
2024-06-11 09:30:00,102.64,102.72,102.39,102.58,201244.0,101.2874,101.3663,101.0407,101.2281,201244.0
2024-06-11 09:35:00,102.57,102.58,102.27,102.5,68969.0,101.2183,101.2281,100.9222,101.1492,68969.0
2024-06-11 09:40:00,102.53,102.55,102.29,102.45,43159.0,101.1788,101.1985,100.942,101.0999,43159.0
2024-06-11 09:45:00,102.44,102.53,102.34,102.42,98048.0,101.09,101.1788,100.9913,101.0703,98048.0
2024-06-11 09:50:00,102.41,102.88,102.37,102.78,66892.0,101.0604,101.5242,101.0209,101.4255,66892.0
2024-06-11 09:55:00,102.79,102.87,102.72,102.77,61044.0,101.4354,101.5143,101.3663,101.4156,61044.0
2024-06-11 10:00:00,102.78,102.78,102.64,102.69,78234.0,101.4255,101.4255,101.2874,101.3367,78234.0
2024-06-11 10:05:00,102.68,102.77,102.6,102.64,52764.0,101.3268,101.4156,101.2479,101.2874,52764.0
2024-06-11 10:10:00,102.63,102.69,102.48,102.69,46656.0,101.2775,101.3367,101.1295,101.3367,46656.0
2024-06-11 10:15:00,102.68,102.69,102.45,102.46,40594.0,101.3268,101.3367,101.0999,101.1097,40594.0
2024-06-11 10:20:00,102.46,102.52,102.37,102.44,54599.0,101.1097,101.1689,101.0209,101.09,54599.0
2024-06-11 10:25:00,102.45,102.47,102.31,102.31,28893.0,101.0999,101.1196,100.9617,100.9617,28893.0
2024-06-11 10:30:00,102.3,102.46,102.2,102.46,34222.0,100.9518,101.1097,100.8532,101.1097,34222.0
2024-06-11 10:35:00,102.46,102.62,102.41,102.58,43318.0,101.1097,101.2676,101.0604,101.2281,43318.0
2024-06-11 10:40:00,102.57,102.58,102.44,102.56,36022.0,101.2183,101.2281,101.09,101.2084,36022.0
2024-06-11 10:45:00,102.56,102.57,102.38,102.4,37585.0,101.2084,101.2183,101.0308,101.0505,37585.0
2024-06-11 10:50:00,102.38,102.4,102.27,102.27,26307.0,101.0308,101.0505,100.9222,100.9222,26307.0
2024-06-11 10:55:00,102.29,102.29,102.07,102.07,34383.0,100.942,100.942,100.7249,100.7249,34383.0
2024-06-11 11:00:00,102.07,102.23,102.03,102.22,27752.0,100.7249,100.8828,100.6854,100.8729,27752.0
2024-06-11 11:05:00,102.22,102.23,102.13,102.13,24597.0,100.8729,100.8828,100.7841,100.7841,24597.0
2024-06-11 11:10:00,102.12,102.16,102.11,102.13,27765.0,100.7742,100.8137,100.7643,100.7841,27765.0
2024-06-11 11:15:00,102.13,102.32,102.11,102.31,26340.0,100.7841,100.9716,100.7643,100.9617,26340.0
2024-06-11 11:20:00,102.3,102.31,102.26,102.28,20546.0,100.9518,100.9617,100.9124,100.9321,20546.0
2024-06-11 11:25:00,102.27,102.28,102.12,102.18,29817.0,100.9222,100.9321,100.7742,100.8334,29817.0
2024-06-11 11:30:00,102.17,102.19,102.05,102.06,24333.0,100.8236,100.8433,100.7051,100.715,24333.0
2024-06-11 11:35:00,102.07,102.16,102.06,102.12,21759.0,100.7249,100.8137,100.715,100.7742,21759.0
2024-06-11 11:40:00,102.12,102.29,102.12,102.28,25736.0,100.7742,100.942,100.7742,100.9321,25736.0
2024-06-11 11:45:00,102.29,102.35,102.26,102.33,21933.0,100.942,101.0012,100.9124,100.9814,21933.0
2024-06-11 11:50:00,102.32,102.38,102.23,102.29,38284.0,100.9716,101.0308,100.8828,100.942,38284.0
2024-06-11 11:55:00,102.29,102.31,102.17,102.25,33194.0,100.942,100.9617,100.8236,100.9025,33194.0
2024-06-11 12:00:00,102.25,102.26,102.19,102.23,26089.0,100.9025,100.9124,100.8433,100.8828,26089.0
2024-06-11 12:05:00,102.24,102.32,102.22,102.27,34628.0,100.8926,100.9716,100.8729,100.9222,34628.0
2024-06-11 12:10:00,102.27,102.3,102.24,102.24,13886.0,100.9222,100.9518,100.8926,100.8926,13886.0
2024-06-11 12:15:00,102.25,102.25,102.09,102.12,22118.0,100.9025,100.9025,100.7446,100.7742,22118.0
2024-06-11 12:20:00,102.13,102.16,102.08,102.09,38207.0,100.7841,100.8137,100.7347,100.7446,38207.0
2024-06-11 12:25:00,102.1,102.17,102.08,102.16,34960.0,100.7545,100.8236,100.7347,100.8137,34960.0
2024-06-11 12:30:00,102.16,102.16,102.03,102.08,23948.0,100.8137,100.8137,100.6854,100.7347,23948.0
2024-06-11 12:35:00,102.1,102.12,102.01,102.09,26142.0,100.7545,100.7742,100.6657,100.7446,26142.0
2024-06-11 12:40:00,102.09,102.11,102.05,102.06,27687.0,100.7446,100.7643,100.7051,100.715,27687.0
2024-06-11 12:45:00,102.06,102.11,101.93,101.94,42829.0,100.715,100.7643,100.5867,100.5966,42829.0
2024-06-11 12:50:00,101.94,101.94,101.88,101.9,25727.0,100.5966,100.5966,100.5374,100.5571,25727.0
2024-06-11 12:55:00,101.9,101.95,101.81,101.85,40976.0,100.5571,100.6065,100.4683,100.5078,40976.0
2024-06-11 13:00:00,101.85,101.86,101.72,101.81,48601.0,100.5078,100.5176,100.3795,100.4683,48601.0
2024-06-11 13:05:00,101.82,101.89,101.76,101.87,28318.0,100.4782,100.5472,100.419,100.5275,28318.0
2024-06-11 13:10:00,101.88,101.88,101.76,101.82,27025.0,100.5374,100.5374,100.419,100.4782,27025.0
2024-06-11 13:15:00,101.82,101.82,101.75,101.77,31419.0,100.4782,100.4782,100.4091,100.4288,31419.0
2024-06-11 13:20:00,101.77,101.77,101.64,101.66,49336.0,100.4288,100.4288,100.3005,100.3203,49336.0
2024-06-11 13:25:00,101.67,101.81,101.66,101.81,29473.0,100.3301,100.4683,100.3203,100.4683,29473.0
2024-06-11 13:30:00,101.81,101.84,101.71,101.74,28999.0,100.4683,100.4979,100.3696,100.3992,28999.0
2024-06-11 13:35:00,101.73,101.77,101.69,101.7,36351.0,100.3894,100.4288,100.3499,100.3597,36351.0
2024-06-11 13:40:00,101.7,101.72,101.52,101.53,85755.0,100.3597,100.3795,100.1821,100.192,85755.0
2024-06-11 13:45:00,101.53,101.53,101.36,101.36,64374.0,100.192,100.192,100.0242,100.0242,64374.0
2024-06-11 13:50:00,101.36,101.49,101.34,101.45,82846.0,100.0242,100.1525,100.0045,100.113,82846.0
2024-06-11 13:55:00,101.44,101.45,101.37,101.4,89690.0,100.1032,100.113,100.0341,100.0637,89690.0
2024-06-11 14:00:00,101.4,101.42,101.33,101.36,82581.0,100.0637,100.0834,99.9946,100.0242,82581.0
2024-06-11 14:05:00,101.37,101.43,101.26,101.34,97889.0,100.0341,100.0933,99.9255,100.0045,97889.0
2024-06-11 14:10:00,101.34,101.45,101.34,101.44,80910.0,100.0045,100.113,100.0045,100.1032,80910.0
2024-06-11 14:15:00,101.44,101.45,101.35,101.39,58735.0,100.1032,100.113,100.0144,100.0538,58735.0
2024-06-11 14:20:00,101.39,101.44,101.33,101.35,60291.0,100.0538,100.1032,99.9946,100.0144,60291.0
2024-06-11 14:25:00,101.36,101.4,101.27,101.34,102886.0,100.0242,100.0637,99.9354,100.0045,102886.0
2024-06-11 14:30:00,101.34,101.46,101.33,101.37,73185.0,100.0045,100.1229,99.9946,100.0341,73185.0
2024-06-11 14:35:00,101.37,101.41,101.26,101.41,62732.0,100.0341,100.0736,99.9255,100.0736,62732.0
2024-06-11 14:40:00,101.41,101.44,101.28,101.28,67533.0,100.0736,100.1032,99.9453,99.9453,67533.0
2024-06-11 14:45:00,101.28,101.34,101.26,101.3,73743.0,99.9453,100.0045,99.9255,99.965,73743.0
2024-06-11 14:50:00,101.3,101.37,101.3,101.31,74566.0,99.965,100.0341,99.965,99.9749,74566.0
2024-06-11 14:55:00,101.32,101.37,101.26,101.29,75417.0,99.9848,100.0341,99.9255,99.9551,75417.0
2024-06-11 15:00:00,101.29,101.39,101.28,101.35,89724.0,99.9551,100.0538,99.9453,100.0144,89724.0
2024-06-11 15:05:00,101.34,101.38,101.27,101.27,70797.0,100.0045,100.044,99.9354,99.9354,70797.0
2024-06-11 15:10:00,101.28,101.31,101.18,101.22,122135.0,99.9453,99.9749,99.8466,99.8861,122135.0
2024-06-11 15:15:00,101.22,101.27,101.12,101.13,121370.0,99.8861,99.9354,99.7874,99.7973,121370.0
2024-06-11 15:20:00,101.13,101.17,101.08,101.11,112984.0,99.7973,99.8367,99.7479,99.7775,112984.0
2024-06-11 15:25:00,101.11,101.19,101.05,101.13,109702.0,99.7775,99.8565,99.7183,99.7973,109702.0
2024-06-11 15:30:00,101.13,101.19,100.91,100.98,179904.0,99.7973,99.8565,99.5802,99.6492,179904.0
2024-06-11 15:35:00,100.98,101.09,100.91,101.07,201097.0,99.6492,99.7578,99.5802,99.738,201097.0
2024-06-11 15:40:00,101.07,101.09,100.77,100.84,211936.0,99.738,99.7578,99.442,99.5111,211936.0
2024-06-11 15:45:00,100.84,100.94,100.81,100.84,227355.0,99.5111,99.6098,99.4815,99.5111,227355.0
2024-06-11 15:50:00,100.84,100.97,100.82,100.92,301514.0,99.5111,99.6394,99.4913,99.59,301514.0
2024-06-11 15:55:00,100.91,100.92,100.74,100.88,623951.0,99.5802,99.59,99.4124,99.5506,623951.0
2024-06-12 09:30:00,101.2,101.53,100.99,101.5,257228.0,99.8663,100.192,99.6591,100.1624,257228.0
2024-06-12 09:35:00,101.51,101.66,101.36,101.38,99277.0,100.1723,100.3203,100.0242,100.044,99277.0
2024-06-12 09:40:00,101.36,101.38,101.1,101.36,101675.0,100.0242,100.044,99.7677,100.0242,101675.0
2024-06-12 09:45:00,101.37,101.37,100.97,101.06,119062.0,100.0341,100.0341,99.6394,99.7282,119062.0
2024-06-12 09:50:00,101.0,101.07,100.88,100.97,92335.0,99.669,99.738,99.5506,99.6394,92335.0
2024-06-12 09:55:00,100.96,101.37,100.96,101.28,73441.0,99.6295,100.0341,99.6295,99.9453,73441.0
2024-06-12 10:00:00,101.27,101.33,101.14,101.33,83016.0,99.9354,99.9946,99.8071,99.9946,83016.0
2024-06-12 10:05:00,101.31,101.31,101.12,101.14,67817.0,99.9749,99.9749,99.7874,99.8071,67817.0
2024-06-12 10:10:00,101.15,101.35,101.07,101.34,62869.0,99.817,100.0144,99.738,100.0045,62869.0
2024-06-12 10:15:00,101.34,101.69,101.32,101.65,90257.0,100.0045,100.3499,99.9848,100.3104,90257.0
2024-06-12 10:20:00,101.65,101.66,101.45,101.47,60064.0,100.3104,100.3203,100.113,100.1328,60064.0
2024-06-12 10:25:00,101.46,101.51,101.43,101.48,32304.0,100.1229,100.1723,100.0933,100.1426,32304.0
2024-06-12 10:30:00,101.48,101.63,101.38,101.62,50340.0,100.1426,100.2907,100.044,100.2808,50340.0
2024-06-12 10:35:00,101.63,101.67,101.51,101.52,56379.0,100.2907,100.3301,100.1723,100.1821,56379.0
2024-06-12 10:40:00,101.54,101.54,101.38,101.39,34484.0,100.2019,100.2019,100.044,100.0538,34484.0
2024-06-12 10:45:00,101.39,101.49,101.32,101.32,47988.0,100.0538,100.1525,99.9848,99.9848,47988.0
2024-06-12 10:50:00,101.32,101.45,101.2,101.38,44458.0,99.9848,100.113,99.8663,100.044,44458.0
2024-06-12 10:55:00,101.4,101.41,101.28,101.34,37672.0,100.0637,100.0736,99.9453,100.0045,37672.0
2024-06-12 11:00:00,101.34,101.34,101.21,101.28,76526.0,100.0045,100.0045,99.8762,99.9453,76526.0
2024-06-12 11:05:00,101.26,101.37,101.23,101.24,32208.0,99.9255,100.0341,99.8959,99.9058,32208.0
2024-06-12 11:10:00,101.25,101.36,101.2,101.32,32514.0,99.9157,100.0242,99.8663,99.9848,32514.0
2024-06-12 11:15:00,101.31,101.38,101.21,101.26,109604.0,99.9749,100.044,99.8762,99.9255,109604.0
2024-06-12 11:20:00,101.28,101.29,101.14,101.21,36380.0,99.9453,99.9551,99.8071,99.8762,36380.0
2024-06-12 11:25:00,101.22,101.22,101.12,101.17,44490.0,99.8861,99.8861,99.7874,99.8367,44490.0
2024-06-12 11:30:00,101.17,101.22,101.02,101.03,53580.0,99.8367,99.8861,99.6887,99.6986,53580.0
2024-06-12 11:35:00,101.03,101.03,100.91,100.93,84976.0,99.6986,99.6986,99.5802,99.5999,84976.0
2024-06-12 11:40:00,100.94,101.01,100.92,100.94,45536.0,99.6098,99.6788,99.59,99.6098,45536.0
2024-06-12 11:45:00,100.94,101.05,100.86,100.88,132315.0,99.6098,99.7183,99.5308,99.5506,132315.0
2024-06-12 11:50:00,100.87,101.0,100.82,100.99,48549.0,99.5407,99.669,99.4913,99.6591,48549.0
2024-06-12 11:55:00,100.99,101.01,100.82,100.88,86298.0,99.6591,99.6788,99.4913,99.5506,86298.0
2024-06-12 12:00:00,100.89,100.98,100.84,100.96,41345.0,99.5604,99.6492,99.5111,99.6295,41345.0
2024-06-12 12:05:00,100.97,101.0,100.88,100.89,46456.0,99.6394,99.669,99.5506,99.5604,46456.0
2024-06-12 12:10:00,100.88,100.97,100.85,100.96,50200.0,99.5506,99.6394,99.5209,99.6295,50200.0
2024-06-12 12:15:00,100.95,101.0,100.93,100.95,36423.0,99.6196,99.669,99.5999,99.6196,36423.0
2024-06-12 12:20:00,100.96,101.18,100.95,101.16,37694.0,99.6295,99.8466,99.6196,99.8269,37694.0
2024-06-12 12:25:00,101.16,101.22,101.11,101.14,34513.0,99.8269,99.8861,99.7775,99.8071,34513.0
2024-06-12 12:30:00,101.14,101.18,101.06,101.14,32628.0,99.8071,99.8466,99.7282,99.8071,32628.0
2024-06-12 12:35:00,101.14,101.2,101.11,101.14,34394.0,99.8071,99.8663,99.7775,99.8071,34394.0
2024-06-12 12:40:00,101.14,101.17,101.1,101.15,23229.0,99.8071,99.8367,99.7677,99.817,23229.0
2024-06-12 12:45:00,101.15,101.18,101.09,101.17,33412.0,99.817,99.8466,99.7578,99.8367,33412.0
2024-06-12 12:50:00,101.16,101.17,101.12,101.12,17621.0,99.8269,99.8367,99.7874,99.7874,17621.0
2024-06-12 12:55:00,101.12,101.13,101.05,101.09,48572.0,99.7874,99.7973,99.7183,99.7578,48572.0
2024-06-12 13:00:00,101.1,101.13,101.04,101.05,106689.0,99.7677,99.7973,99.7084,99.7183,106689.0
2024-06-12 13:05:00,101.05,101.05,100.96,100.97,27037.0,99.7183,99.7183,99.6295,99.6394,27037.0
2024-06-12 13:10:00,100.96,101.01,100.93,100.94,20581.0,99.6295,99.6788,99.5999,99.6098,20581.0
2024-06-12 13:15:00,100.93,101.0,100.93,101.0,30834.0,99.5999,99.669,99.5999,99.669,30834.0
2024-06-12 13:20:00,101.01,101.02,100.85,100.88,30969.0,99.6788,99.6887,99.5209,99.5506,30969.0
2024-06-12 13:25:00,100.88,100.92,100.82,100.85,38496.0,99.5506,99.59,99.4913,99.5209,38496.0
2024-06-12 13:30:00,100.85,100.86,100.69,100.84,43448.0,99.5209,99.5308,99.3631,99.5111,43448.0
2024-06-12 13:35:00,100.84,100.89,100.81,100.83,108017.0,99.5111,99.5604,99.4815,99.5012,108017.0
2024-06-12 13:40:00,100.82,100.82,100.67,100.68,59249.0,99.4913,99.4913,99.3433,99.3532,59249.0
2024-06-12 13:45:00,100.68,100.7,100.57,100.64,48747.0,99.3532,99.3729,99.2446,99.3137,48747.0
2024-06-12 13:50:00,100.64,100.7,100.61,100.69,56489.0,99.3137,99.3729,99.2841,99.3631,56489.0
2024-06-12 13:55:00,100.68,100.69,100.52,100.56,63209.0,99.3532,99.3631,99.1953,99.2348,63209.0
2024-06-12 14:00:00,100.56,100.7,100.25,100.64,98252.0,99.2348,99.3729,98.9289,99.3137,98252.0
2024-06-12 14:05:00,100.65,100.72,100.58,100.69,38934.0,99.3236,99.3927,99.2545,99.3631,38934.0
2024-06-12 14:10:00,100.7,100.75,100.63,100.7,32173.0,99.3729,99.4223,99.3038,99.3729,32173.0
2024-06-12 14:15:00,100.7,100.83,100.68,100.78,54514.0,99.3729,99.5012,99.3532,99.4519,54514.0
2024-06-12 14:20:00,100.78,100.81,100.74,100.74,40121.0,99.4519,99.4815,99.4124,99.4124,40121.0
2024-06-12 14:25:00,100.74,100.83,100.73,100.77,35253.0,99.4124,99.5012,99.4025,99.442,35253.0
2024-06-12 14:30:00,100.77,100.89,100.68,100.79,34001.0,99.442,99.5604,99.3532,99.4617,34001.0
2024-06-12 14:35:00,100.79,100.85,100.66,100.77,53876.0,99.4617,99.5209,99.3335,99.442,53876.0
2024-06-12 14:40:00,100.78,100.8,100.56,100.69,48560.0,99.4519,99.4716,99.2348,99.3631,48560.0
2024-06-12 14:45:00,100.72,100.74,100.62,100.69,49064.0,99.3927,99.4124,99.294,99.3631,49064.0
2024-06-12 14:50:00,100.69,100.83,100.65,100.79,65794.0,99.3631,99.5012,99.3236,99.4617,65794.0
2024-06-12 14:55:00,100.79,100.94,100.75,100.88,67775.0,99.4617,99.6098,99.4223,99.5506,67775.0
2024-06-12 15:00:00,100.88,101.12,100.87,100.99,256700.0,99.5506,99.7874,99.5407,99.6591,256700.0
2024-06-12 15:05:00,100.99,101.02,100.88,100.94,141390.0,99.6591,99.6887,99.5506,99.6098,141390.0
2024-06-12 15:10:00,100.92,100.97,100.87,100.96,62103.0,99.59,99.6394,99.5407,99.6295,62103.0
2024-06-12 15:15:00,100.96,101.08,100.9,101.07,80869.0,99.6295,99.7479,99.5703,99.738,80869.0
2024-06-12 15:20:00,101.06,101.11,100.91,100.91,53918.0,99.7282,99.7775,99.5802,99.5802,53918.0
2024-06-12 15:25:00,100.89,100.95,100.76,100.77,84798.0,99.5604,99.6196,99.4321,99.442,84798.0
2024-06-12 15:30:00,100.78,100.8,100.68,100.79,79635.0,99.4519,99.4716,99.3532,99.4617,79635.0
2024-06-12 15:35:00,100.78,100.88,100.71,100.77,103014.0,99.4519,99.5506,99.3828,99.442,103014.0
2024-06-12 15:40:00,100.77,100.91,100.73,100.89,102834.0,99.442,99.5802,99.4025,99.5604,102834.0
2024-06-12 15:45:00,100.89,101.05,100.83,101.03,101109.0,99.5604,99.7183,99.5012,99.6986,101109.0
2024-06-12 15:50:00,101.02,101.1,100.91,101.0,197604.0,99.6887,99.7677,99.5802,99.669,197604.0
2024-06-12 15:55:00,101.0,101.06,100.81,100.84,431339.0,99.669,99.7282,99.4815,99.5111,431339.0
2024-06-13 09:30:00,100.61,100.76,100.22,100.37,270953.0,99.2841,99.4321,98.8993,99.0473,270953.0
2024-06-13 09:35:00,100.37,100.55,100.03,100.25,116514.0,99.0473,99.2249,98.7118,98.9289,116514.0
2024-06-13 09:40:00,100.25,100.38,100.13,100.35,92763.0,98.9289,99.0571,98.8104,99.0275,92763.0
2024-06-13 09:45:00,100.35,100.35,100.03,100.24,89456.0,99.0275,99.0275,98.7118,98.919,89456.0
2024-06-13 09:50:00,100.24,100.52,100.19,100.52,76531.0,98.919,99.1953,98.8696,99.1953,76531.0
2024-06-13 09:55:00,100.52,100.91,100.52,100.78,100095.0,99.1953,99.5802,99.1953,99.4519,100095.0
2024-06-13 10:00:00,100.77,101.01,100.72,100.96,89103.0,99.442,99.6788,99.3927,99.6295,89103.0
2024-06-13 10:05:00,100.96,101.07,100.84,101.03,62117.0,99.6295,99.738,99.5111,99.6986,62117.0
2024-06-13 10:10:00,101.02,101.02,100.7,100.75,60113.0,99.6887,99.6887,99.3729,99.4223,60113.0
2024-06-13 10:15:00,100.75,100.84,100.68,100.72,87228.0,99.4223,99.5111,99.3532,99.3927,87228.0
2024-06-13 10:20:00,100.75,100.77,100.54,100.55,55702.0,99.4223,99.442,99.215,99.2249,55702.0
2024-06-13 10:25:00,100.56,100.56,100.32,100.4,82106.0,99.2348,99.2348,98.9979,99.0769,82106.0
2024-06-13 10:30:00,100.38,100.39,100.15,100.18,67988.0,99.0571,99.067,98.8302,98.8598,67988.0
2024-06-13 10:35:00,100.18,100.24,100.11,100.18,84147.0,98.8598,98.919,98.7907,98.8598,84147.0
2024-06-13 10:40:00,100.18,100.37,100.17,100.24,108699.0,98.8598,99.0473,98.8499,98.919,108699.0
2024-06-13 10:45:00,100.25,100.31,100.16,100.19,47987.0,98.9289,98.9881,98.84,98.8696,47987.0
2024-06-13 10:50:00,100.21,100.29,100.12,100.22,87710.0,98.8894,98.9683,98.8006,98.8993,87710.0
2024-06-13 10:55:00,100.23,100.34,100.09,100.13,77345.0,98.9091,99.0177,98.771,98.8104,77345.0
2024-06-13 11:00:00,100.12,100.13,100.05,100.07,92450.0,98.8006,98.8104,98.7315,98.7512,92450.0
2024-06-13 11:05:00,100.06,100.15,100.06,100.11,43529.0,98.7414,98.8302,98.7414,98.7907,43529.0
2024-06-13 11:10:00,100.11,100.12,100.03,100.05,86565.0,98.7907,98.8006,98.7118,98.7315,86565.0
2024-06-13 11:15:00,100.05,100.12,100.01,100.11,81946.0,98.7315,98.8006,98.692,98.7907,81946.0
2024-06-13 11:20:00,100.12,100.15,100.02,100.1,119222.0,98.8006,98.8302,98.7019,98.7808,119222.0
2024-06-13 11:25:00,100.12,100.23,100.08,100.18,48008.0,98.8006,98.9091,98.7611,98.8598,48008.0
2024-06-13 11:30:00,100.19,100.22,100.16,100.19,47786.0,98.8696,98.8993,98.84,98.8696,47786.0
2024-06-13 11:35:00,100.19,100.23,100.1,100.11,68355.0,98.8696,98.9091,98.7808,98.7907,68355.0
2024-06-13 11:40:00,100.11,100.23,100.08,100.2,75510.0,98.7907,98.9091,98.7611,98.8795,75510.0
2024-06-13 11:45:00,100.19,100.19,100.05,100.05,37021.0,98.8696,98.8696,98.7315,98.7315,37021.0
2024-06-13 11:50:00,100.07,100.1,100.01,100.04,56507.0,98.7512,98.7808,98.692,98.7216,56507.0
2024-06-13 11:55:00,100.04,100.04,99.77,99.92,253522.0,98.7216,98.7216,98.4552,98.6032,253522.0
2024-06-13 12:00:00,99.92,99.94,99.77,99.94,60527.0,98.6032,98.6229,98.4552,98.6229,60527.0
2024-06-13 12:05:00,99.94,100.04,99.92,99.93,115742.0,98.6229,98.7216,98.6032,98.6131,115742.0
2024-06-13 12:10:00,99.94,100.04,99.92,99.95,46842.0,98.6229,98.7216,98.6032,98.6328,46842.0
2024-06-13 12:15:00,99.95,99.98,99.87,99.91,55942.0,98.6328,98.6624,98.5539,98.5933,55942.0
2024-06-13 12:20:00,99.91,100.02,99.91,99.93,49866.0,98.5933,98.7019,98.5933,98.6131,49866.0
2024-06-13 12:25:00,99.93,99.96,99.92,99.94,38316.0,98.6131,98.6427,98.6032,98.6229,38316.0
2024-06-13 12:30:00,99.94,99.96,99.87,99.92,54906.0,98.6229,98.6427,98.5539,98.6032,54906.0
2024-06-13 12:35:00,99.92,99.92,99.81,99.81,50722.0,98.6032,98.6032,98.4947,98.4947,50722.0
2024-06-13 12:40:00,99.81,99.84,99.76,99.83,54438.0,98.4947,98.5243,98.4453,98.5144,54438.0
2024-06-13 12:45:00,99.84,99.89,99.73,99.77,69931.0,98.5243,98.5736,98.4157,98.4552,69931.0
2024-06-13 12:50:00,99.78,99.85,99.74,99.81,49482.0,98.465,98.5341,98.4256,98.4947,49482.0
2024-06-13 12:55:00,99.81,99.84,99.76,99.78,39056.0,98.4947,98.5243,98.4453,98.465,39056.0
2024-06-13 13:00:00,99.78,99.81,99.7,99.79,79817.0,98.465,98.4947,98.3861,98.4749,79817.0
2024-06-13 13:05:00,99.78,99.88,99.78,99.84,48606.0,98.465,98.5637,98.465,98.5243,48606.0
2024-06-13 13:10:00,99.83,100.02,99.83,99.97,93876.0,98.5144,98.7019,98.5144,98.6525,93876.0
2024-06-13 13:15:00,99.97,99.98,99.88,99.97,59382.0,98.6525,98.6624,98.5637,98.6525,59382.0
2024-06-13 13:20:00,99.96,100.07,99.95,100.0,51490.0,98.6427,98.7512,98.6328,98.6821,51490.0
2024-06-13 13:25:00,100.01,100.06,100.0,100.01,45595.0,98.692,98.7414,98.6821,98.692,45595.0
2024-06-13 13:30:00,100.02,100.03,99.91,99.95,51982.0,98.7019,98.7118,98.5933,98.6328,51982.0
2024-06-13 13:35:00,99.94,99.96,99.86,99.89,62576.0,98.6229,98.6427,98.544,98.5736,62576.0
2024-06-13 13:40:00,99.88,99.91,99.82,99.84,49297.0,98.5637,98.5933,98.5045,98.5243,49297.0
2024-06-13 13:45:00,99.84,99.85,99.8,99.84,53932.0,98.5243,98.5341,98.4848,98.5243,53932.0
2024-06-13 13:50:00,99.84,99.86,99.76,99.77,48826.0,98.5243,98.544,98.4453,98.4552,48826.0
2024-06-13 13:55:00,99.77,99.8,99.73,99.78,66603.0,98.4552,98.4848,98.4157,98.465,66603.0
2024-06-13 14:00:00,99.79,99.79,99.66,99.71,108783.0,98.4749,98.4749,98.3466,98.396,108783.0
2024-06-13 14:05:00,99.71,99.97,99.7,99.93,157527.0,98.396,98.6525,98.3861,98.6131,157527.0
2024-06-13 14:10:00,99.93,99.93,99.86,99.87,51894.0,98.6131,98.6131,98.544,98.5539,51894.0
2024-06-13 14:15:00,99.87,99.87,99.77,99.8,44311.0,98.5539,98.5539,98.4552,98.4848,44311.0
2024-06-13 14:20:00,99.79,99.83,99.79,99.83,35034.0,98.4749,98.5144,98.4749,98.5144,35034.0
2024-06-13 14:25:00,99.82,99.87,99.8,99.81,72193.0,98.5045,98.5539,98.4848,98.4947,72193.0
2024-06-13 14:30:00,99.81,99.88,99.81,99.88,39532.0,98.4947,98.5637,98.4947,98.5637,39532.0
2024-06-13 14:35:00,99.87,99.87,99.73,99.78,53697.0,98.5539,98.5539,98.4157,98.465,53697.0
2024-06-13 14:40:00,99.78,99.82,99.73,99.78,43708.0,98.465,98.5045,98.4157,98.465,43708.0
2024-06-13 14:45:00,99.79,99.8,99.73,99.75,61438.0,98.4749,98.4848,98.4157,98.4354,61438.0
2024-06-13 14:50:00,99.75,99.77,99.65,99.68,84839.0,98.4354,98.4552,98.3368,98.3664,84839.0
2024-06-13 14:55:00,99.68,99.72,99.66,99.71,58530.0,98.3664,98.4058,98.3466,98.396,58530.0
2024-06-13 15:00:00,99.72,99.8,99.66,99.79,92153.0,98.4058,98.4848,98.3466,98.4749,92153.0
2024-06-13 15:05:00,99.8,99.81,99.72,99.76,62375.0,98.4848,98.4947,98.4058,98.4453,62375.0
2024-06-13 15:10:00,99.76,99.79,99.71,99.74,51566.0,98.4453,98.4749,98.396,98.4256,51566.0
2024-06-13 15:15:00,99.75,99.84,99.7,99.81,77702.0,98.4354,98.5243,98.3861,98.4947,77702.0
2024-06-13 15:20:00,99.81,99.88,99.8,99.88,104695.0,98.4947,98.5637,98.4848,98.5637,104695.0
2024-06-13 15:25:00,99.88,99.88,99.7,99.72,146368.0,98.5637,98.5637,98.3861,98.4058,146368.0
2024-06-13 15:30:00,99.72,99.73,99.64,99.7,199108.0,98.4058,98.4157,98.3269,98.3861,199108.0
2024-06-13 15:35:00,99.7,99.73,99.6,99.73,125415.0,98.3861,98.4157,98.2874,98.4157,125415.0
2024-06-13 15:40:00,99.74,99.79,99.69,99.75,121106.0,98.4256,98.4749,98.3762,98.4354,121106.0
2024-06-13 15:45:00,99.75,99.82,99.75,99.81,115222.0,98.4354,98.5045,98.4354,98.4947,115222.0
2024-06-13 15:50:00,99.8,99.94,99.73,99.92,187046.0,98.4848,98.6229,98.4157,98.6032,187046.0
2024-06-13 15:55:00,99.91,100.15,99.83,100.07,695253.0,98.5933,98.8302,98.5144,98.7512,695253.0
2024-06-14 09:30:00,99.81,100.38,99.65,100.21,317923.0,98.4947,99.0571,98.3368,98.8894,317923.0
2024-06-14 09:35:00,100.21,100.38,100.06,100.14,97531.0,98.8894,99.0571,98.7414,98.8203,97531.0
2024-06-14 09:40:00,100.13,100.32,100.01,100.07,101797.0,98.8104,98.9979,98.692,98.7512,101797.0
2024-06-14 09:45:00,100.09,100.2,100.03,100.13,58667.0,98.771,98.8795,98.7118,98.8104,58667.0
2024-06-14 09:50:00,100.14,100.18,99.89,100.03,74907.0,98.8203,98.8598,98.5736,98.7118,74907.0
2024-06-14 09:55:00,100.04,100.3,100.01,100.16,46263.0,98.7216,98.9782,98.692,98.84,46263.0
2024-06-14 10:00:00,100.18,100.19,99.86,99.91,69648.0,98.8598,98.8696,98.544,98.5933,69648.0
2024-06-14 10:05:00,99.91,99.93,99.66,99.68,74980.0,98.5933,98.6131,98.3466,98.3664,74980.0
2024-06-14 10:10:00,99.68,99.79,99.6,99.75,60347.0,98.3664,98.4749,98.2874,98.4354,60347.0
2024-06-14 10:15:00,99.74,99.88,99.7,99.71,44683.0,98.4256,98.5637,98.3861,98.396,44683.0
2024-06-14 10:20:00,99.72,99.8,99.66,99.69,50849.0,98.4058,98.4848,98.3466,98.3762,50849.0
2024-06-14 10:25:00,99.69,99.72,99.61,99.66,62808.0,98.3762,98.4058,98.2973,98.3466,62808.0
2024-06-14 10:30:00,99.66,99.66,99.57,99.62,53080.0,98.3466,98.3466,98.2578,98.3072,53080.0
2024-06-14 10:35:00,99.63,99.68,99.54,99.55,46264.0,98.317,98.3664,98.2282,98.2381,46264.0
2024-06-14 10:40:00,99.54,99.61,99.51,99.61,50168.0,98.2282,98.2973,98.1986,98.2973,50168.0
2024-06-14 10:45:00,99.63,99.79,99.61,99.75,49617.0,98.317,98.4749,98.2973,98.4354,49617.0
2024-06-14 10:50:00,99.75,99.76,99.62,99.62,44529.0,98.4354,98.4453,98.3072,98.3072,44529.0
2024-06-14 10:55:00,99.61,99.73,99.56,99.6,181750.0,98.2973,98.4157,98.2479,98.2874,181750.0
2024-06-14 11:00:00,99.59,99.59,99.48,99.54,62964.0,98.2776,98.2776,98.169,98.2282,62964.0
2024-06-14 11:05:00,99.54,99.54,99.25,99.28,75261.0,98.2282,98.2282,97.942,97.9716,75261.0
2024-06-14 11:10:00,99.29,99.48,99.28,99.45,41129.0,97.9815,98.169,97.9716,98.1394,41129.0
2024-06-14 11:15:00,99.45,99.63,99.41,99.6,38332.0,98.1394,98.317,98.0999,98.2874,38332.0
2024-06-14 11:20:00,99.6,99.64,99.55,99.63,21466.0,98.2874,98.3269,98.2381,98.317,21466.0
2024-06-14 11:25:00,99.62,99.65,99.59,99.63,29968.0,98.3072,98.3368,98.2776,98.317,29968.0
2024-06-14 11:30:00,99.64,99.77,99.64,99.7,57413.0,98.3269,98.4552,98.3269,98.3861,57413.0
2024-06-14 11:35:00,99.7,99.72,99.65,99.65,32599.0,98.3861,98.4058,98.3368,98.3368,32599.0
2024-06-14 11:40:00,99.66,99.67,99.54,99.56,34825.0,98.3466,98.3565,98.2282,98.2479,34825.0
2024-06-14 11:45:00,99.56,99.57,99.48,99.52,53927.0,98.2479,98.2578,98.169,98.2085,53927.0
2024-06-14 11:50:00,99.52,99.52,99.29,99.31,80256.0,98.2085,98.2085,97.9815,98.0012,80256.0
2024-06-14 11:55:00,99.32,99.43,99.32,99.39,22970.0,98.0111,98.1197,98.0111,98.0802,22970.0
2024-06-14 12:00:00,99.4,99.4,99.27,99.31,34629.0,98.0901,98.0901,97.9618,98.0012,34629.0
2024-06-14 12:05:00,99.31,99.38,99.28,99.31,33100.0,98.0012,98.0703,97.9716,98.0012,33100.0
2024-06-14 12:10:00,99.31,99.44,99.3,99.42,26487.0,98.0012,98.1295,97.9914,98.1098,26487.0
2024-06-14 12:15:00,99.42,99.46,99.4,99.46,52195.0,98.1098,98.1493,98.0901,98.1493,52195.0
2024-06-14 12:20:00,99.45,99.55,99.45,99.53,33766.0,98.1394,98.2381,98.1394,98.2183,33766.0
2024-06-14 12:25:00,99.52,99.58,99.43,99.45,31931.0,98.2085,98.2677,98.1197,98.1394,31931.0
2024-06-14 12:30:00,99.45,99.5,99.41,99.44,46932.0,98.1394,98.1887,98.0999,98.1295,46932.0
2024-06-14 12:35:00,99.42,99.46,99.36,99.4,29464.0,98.1098,98.1493,98.0506,98.0901,29464.0
2024-06-14 12:40:00,99.41,99.56,99.39,99.56,24610.0,98.0999,98.2479,98.0802,98.2479,24610.0
2024-06-14 12:45:00,99.55,99.6,99.54,99.6,29803.0,98.2381,98.2874,98.2282,98.2874,29803.0
2024-06-14 12:50:00,99.59,99.64,99.51,99.55,21941.0,98.2776,98.3269,98.1986,98.2381,21941.0
2024-06-14 12:55:00,99.55,99.64,99.54,99.62,20676.0,98.2381,98.3269,98.2282,98.3072,20676.0
2024-06-14 13:00:00,99.62,99.69,99.61,99.61,29219.0,98.3072,98.3762,98.2973,98.2973,29219.0
2024-06-14 13:05:00,99.6,99.71,99.6,99.7,24199.0,98.2874,98.396,98.2874,98.3861,24199.0
2024-06-14 13:10:00,99.71,99.72,99.67,99.67,16659.0,98.396,98.4058,98.3565,98.3565,16659.0
2024-06-14 13:15:00,99.68,99.69,99.51,99.53,39508.0,98.3664,98.3762,98.1986,98.2183,39508.0
2024-06-14 13:20:00,99.53,99.57,99.44,99.47,34596.0,98.2183,98.2578,98.1295,98.1591,34596.0
2024-06-14 13:25:00,99.47,99.47,99.4,99.41,27966.0,98.1591,98.1591,98.0901,98.0999,27966.0
2024-06-14 13:30:00,99.42,99.51,99.4,99.49,37454.0,98.1098,98.1986,98.0901,98.1789,37454.0
2024-06-14 13:35:00,99.5,99.55,99.47,99.54,20919.0,98.1887,98.2381,98.1591,98.2282,20919.0
2024-06-14 13:40:00,99.54,99.57,99.45,99.49,35264.0,98.2282,98.2578,98.1394,98.1789,35264.0
2024-06-14 13:45:00,99.49,99.59,99.45,99.49,47498.0,98.1789,98.2776,98.1394,98.1789,47498.0
2024-06-14 13:50:00,99.5,99.5,99.42,99.45,54476.0,98.1887,98.1887,98.1098,98.1394,54476.0
2024-06-14 13:55:00,99.45,99.45,99.31,99.39,68010.0,98.1394,98.1394,98.0012,98.0802,68010.0
2024-06-14 14:00:00,99.37,99.38,99.29,99.38,58050.0,98.0605,98.0703,97.9815,98.0703,58050.0
2024-06-14 14:05:00,99.39,99.49,99.32,99.42,79922.0,98.0802,98.1789,98.0111,98.1098,79922.0
2024-06-14 14:10:00,99.43,99.47,99.35,99.36,35588.0,98.1197,98.1591,98.0407,98.0506,35588.0
2024-06-14 14:15:00,99.37,99.45,99.29,99.43,47758.0,98.0605,98.1394,97.9815,98.1197,47758.0
2024-06-14 14:20:00,99.43,99.61,99.43,99.56,46086.0,98.1197,98.2973,98.1197,98.2479,46086.0
2024-06-14 14:25:00,99.57,99.6,99.43,99.5,95324.0,98.2578,98.2874,98.1197,98.1887,95324.0
2024-06-14 14:30:00,99.5,99.55,99.47,99.53,31158.0,98.1887,98.2381,98.1591,98.2183,31158.0
2024-06-14 14:35:00,99.52,99.56,99.49,99.5,40286.0,98.2085,98.2479,98.1789,98.1887,40286.0
2024-06-14 14:40:00,99.48,99.59,99.39,99.57,57184.0,98.169,98.2776,98.0802,98.2578,57184.0
2024-06-14 14:45:00,99.58,99.67,99.58,99.65,31102.0,98.2677,98.3565,98.2677,98.3368,31102.0
2024-06-14 14:50:00,99.65,99.82,99.64,99.81,59397.0,98.3368,98.5045,98.3269,98.4947,59397.0
2024-06-14 14:55:00,99.81,99.84,99.72,99.78,94879.0,98.4947,98.5243,98.4058,98.465,94879.0
2024-06-14 15:00:00,99.78,99.92,99.77,99.9,63245.0,98.465,98.6032,98.4552,98.5835,63245.0
2024-06-14 15:05:00,99.9,99.97,99.89,99.95,65808.0,98.5835,98.6525,98.5736,98.6328,65808.0
2024-06-14 15:10:00,99.94,99.95,99.87,99.92,57369.0,98.6229,98.6328,98.5539,98.6032,57369.0
2024-06-14 15:15:00,99.91,99.91,99.83,99.87,73578.0,98.5933,98.5933,98.5144,98.5539,73578.0
2024-06-14 15:20:00,99.86,99.91,99.81,99.88,45608.0,98.544,98.5933,98.4947,98.5637,45608.0
2024-06-14 15:25:00,99.87,99.91,99.83,99.88,62882.0,98.5539,98.5933,98.5144,98.5637,62882.0
2024-06-14 15:30:00,99.89,99.92,99.83,99.87,52038.0,98.5736,98.6032,98.5144,98.5539,52038.0
2024-06-14 15:35:00,99.85,99.87,99.78,99.81,62311.0,98.5341,98.5539,98.465,98.4947,62311.0
2024-06-14 15:40:00,99.82,99.87,99.75,99.84,66988.0,98.5045,98.5539,98.4354,98.5243,66988.0
2024-06-14 15:45:00,99.84,99.88,99.74,99.8,97896.0,98.5243,98.5637,98.4256,98.4848,97896.0
2024-06-14 15:50:00,99.8,99.95,99.76,99.91,114862.0,98.4848,98.6328,98.4453,98.5933,114862.0
2024-06-14 15:55:00,99.92,99.99,99.87,99.99,278015.0,98.6032,98.6723,98.5539,98.6723,278015.0
2024-06-17 09:30:00,100.98,101.92,100.62,101.55,664722.0,99.6492,100.5768,99.294,100.2117,664722.0
2024-06-17 09:35:00,101.59,101.8,101.35,101.55,225446.0,100.2512,100.4584,100.0144,100.2117,225446.0
2024-06-17 09:40:00,101.5,101.77,101.4,101.64,191944.0,100.1624,100.4288,100.0637,100.3005,191944.0
2024-06-17 09:45:00,101.64,101.84,101.05,101.24,185103.0,100.3005,100.4979,99.7183,99.9058,185103.0
2024-06-17 09:50:00,101.21,101.28,100.91,101.07,147215.0,99.8762,99.9453,99.5802,99.738,147215.0
2024-06-17 09:55:00,101.05,101.26,101.03,101.2,86635.0,99.7183,99.9255,99.6986,99.8663,86635.0
2024-06-17 10:00:00,101.2,101.33,101.04,101.18,120560.0,99.8663,99.9946,99.7084,99.8466,120560.0
2024-06-17 10:05:00,101.17,101.27,101.12,101.23,76321.0,99.8367,99.9354,99.7874,99.8959,76321.0
2024-06-17 10:10:00,101.23,101.25,101.01,101.2,137554.0,99.8959,99.9157,99.6788,99.8663,137554.0
2024-06-17 10:15:00,101.2,101.38,101.15,101.27,94439.0,99.8663,100.044,99.817,99.9354,94439.0
2024-06-17 10:20:00,101.26,101.44,101.22,101.4,97792.0,99.9255,100.1032,99.8861,100.0637,97792.0
2024-06-17 10:25:00,101.4,101.47,101.32,101.32,94426.0,100.0637,100.1328,99.9848,99.9848,94426.0
2024-06-17 10:30:00,101.31,101.55,101.3,101.54,71036.0,99.9749,100.2117,99.965,100.2019,71036.0
2024-06-17 10:35:00,101.55,101.58,101.43,101.45,68581.0,100.2117,100.2413,100.0933,100.113,68581.0
2024-06-17 10:40:00,101.45,101.66,101.4,101.63,62499.0,100.113,100.3203,100.0637,100.2907,62499.0
2024-06-17 10:45:00,101.61,101.66,101.55,101.64,50193.0,100.2709,100.3203,100.2117,100.3005,50193.0
2024-06-17 10:50:00,101.64,101.73,101.62,101.7,179806.0,100.3005,100.3894,100.2808,100.3597,179806.0
2024-06-17 10:55:00,101.69,101.77,101.63,101.69,58329.0,100.3499,100.4288,100.2907,100.3499,58329.0
2024-06-17 11:00:00,101.7,101.7,101.43,101.44,76716.0,100.3597,100.3597,100.0933,100.1032,76716.0
2024-06-17 11:05:00,101.45,101.49,101.31,101.48,89817.0,100.113,100.1525,99.9749,100.1426,89817.0
2024-06-17 11:10:00,101.5,101.71,101.46,101.7,92980.0,100.1624,100.3696,100.1229,100.3597,92980.0
2024-06-17 11:15:00,101.7,101.73,101.6,101.63,63124.0,100.3597,100.3894,100.2611,100.2907,63124.0
2024-06-17 11:20:00,101.63,101.69,101.5,101.52,74779.0,100.2907,100.3499,100.1624,100.1821,74779.0
2024-06-17 11:25:00,101.51,101.57,101.44,101.46,60683.0,100.1723,100.2315,100.1032,100.1229,60683.0
2024-06-17 11:30:00,101.45,101.45,101.32,101.33,98528.0,100.113,100.113,99.9848,99.9946,98528.0
2024-06-17 11:35:00,101.33,101.33,101.15,101.15,123859.0,99.9946,99.9946,99.817,99.817,123859.0
2024-06-17 11:40:00,101.15,101.22,101.08,101.08,92829.0,99.817,99.8861,99.7479,99.7479,92829.0
2024-06-17 11:45:00,101.08,101.1,100.94,100.99,95163.0,99.7479,99.7677,99.6098,99.6591,95163.0
2024-06-17 11:50:00,100.99,101.07,100.89,101.04,80954.0,99.6591,99.738,99.5604,99.7084,80954.0
2024-06-17 11:55:00,101.04,101.26,101.02,101.03,52472.0,99.7084,99.9255,99.6887,99.6986,52472.0
2024-06-17 12:00:00,101.04,101.22,101.02,101.2,50912.0,99.7084,99.8861,99.6887,99.8663,50912.0
2024-06-17 12:05:00,101.21,101.24,101.02,101.02,53304.0,99.8762,99.9058,99.6887,99.6887,53304.0
2024-06-17 12:10:00,101.04,101.1,100.98,101.01,75791.0,99.7084,99.7677,99.6492,99.6788,75791.0
2024-06-17 12:15:00,101.01,101.03,100.92,100.94,53066.0,99.6788,99.6986,99.59,99.6098,53066.0
2024-06-17 12:20:00,100.95,101.12,100.91,101.1,39516.0,99.6196,99.7874,99.5802,99.7677,39516.0
2024-06-17 12:25:00,101.13,101.19,101.06,101.14,42295.0,99.7973,99.8565,99.7282,99.8071,42295.0
2024-06-17 12:30:00,101.15,101.19,101.08,101.09,67162.0,99.817,99.8565,99.7479,99.7578,67162.0
2024-06-17 12:35:00,101.1,101.11,101.03,101.08,44804.0,99.7677,99.7775,99.6986,99.7479,44804.0
2024-06-17 12:40:00,101.09,101.1,101.0,101.01,54534.0,99.7578,99.7677,99.669,99.6788,54534.0
2024-06-17 12:45:00,101.01,101.09,100.97,101.07,46114.0,99.6788,99.7578,99.6394,99.738,46114.0
2024-06-17 12:50:00,101.06,101.09,100.99,101.03,41301.0,99.7282,99.7578,99.6591,99.6986,41301.0
2024-06-17 12:55:00,101.01,101.04,100.96,100.98,25532.0,99.6788,99.7084,99.6295,99.6492,25532.0
2024-06-17 13:00:00,100.99,101.04,100.93,100.95,47220.0,99.6591,99.7084,99.5999,99.6196,47220.0
2024-06-17 13:05:00,100.93,100.99,100.92,100.98,24213.0,99.5999,99.6591,99.59,99.6492,24213.0
2024-06-17 13:10:00,100.98,101.01,100.91,101.0,29102.0,99.6492,99.6788,99.5802,99.669,29102.0
2024-06-17 13:15:00,101.0,101.04,100.98,101.01,46230.0,99.669,99.7084,99.6492,99.6788,46230.0
2024-06-17 13:20:00,101.01,101.05,100.82,100.86,41226.0,99.6788,99.7183,99.4913,99.5308,41226.0
2024-06-17 13:25:00,100.87,100.93,100.85,100.92,27865.0,99.5407,99.5999,99.5209,99.59,27865.0
2024-06-17 13:30:00,100.93,100.93,100.8,100.92,43889.0,99.5999,99.5999,99.4716,99.59,43889.0
2024-06-17 13:35:00,100.92,100.97,100.88,100.94,44523.0,99.59,99.6394,99.5506,99.6098,44523.0
2024-06-17 13:40:00,100.93,100.98,100.89,100.92,50701.0,99.5999,99.6492,99.5604,99.59,50701.0
2024-06-17 13:45:00,100.92,100.94,100.83,100.91,50813.0,99.59,99.6098,99.5012,99.5802,50813.0
2024-06-17 13:50:00,100.9,100.98,100.9,100.96,49629.0,99.5703,99.6492,99.5703,99.6295,49629.0
2024-06-17 13:55:00,100.96,101.0,100.93,100.98,47332.0,99.6295,99.669,99.5999,99.6492,47332.0
2024-06-17 14:00:00,101.0,101.15,100.99,101.11,49046.0,99.669,99.817,99.6591,99.7775,49046.0
2024-06-17 14:05:00,101.12,101.31,101.12,101.25,55327.0,99.7874,99.9749,99.7874,99.9157,55327.0
2024-06-17 14:10:00,101.25,101.27,101.17,101.18,93497.0,99.9157,99.9354,99.8367,99.8466,93497.0
2024-06-17 14:15:00,101.17,101.34,101.17,101.28,40524.0,99.8367,100.0045,99.8367,99.9453,40524.0
2024-06-17 14:20:00,101.28,101.44,101.27,101.43,62523.0,99.9453,100.1032,99.9354,100.0933,62523.0
2024-06-17 14:25:00,101.43,101.51,101.36,101.49,52263.0,100.0933,100.1723,100.0242,100.1525,52263.0
2024-06-17 14:30:00,101.5,101.53,101.48,101.52,60348.0,100.1624,100.192,100.1426,100.1821,60348.0
2024-06-17 14:35:00,101.51,101.54,101.44,101.54,51097.0,100.1723,100.2019,100.1032,100.2019,51097.0
2024-06-17 14:40:00,101.55,101.55,101.35,101.36,54618.0,100.2117,100.2117,100.0144,100.0242,54618.0
2024-06-17 14:45:00,101.35,101.4,101.3,101.35,42960.0,100.0144,100.0637,99.965,100.0144,42960.0
2024-06-17 14:50:00,101.34,101.39,101.29,101.33,38318.0,100.0045,100.0538,99.9551,99.9946,38318.0
2024-06-17 14:55:00,101.33,101.39,101.31,101.38,38086.0,99.9946,100.0538,99.9749,100.044,38086.0
2024-06-17 15:00:00,101.37,101.37,101.28,101.32,49276.0,100.0341,100.0341,99.9453,99.9848,49276.0
2024-06-17 15:05:00,101.33,101.37,101.29,101.35,35599.0,99.9946,100.0341,99.9551,100.0144,35599.0
2024-06-17 15:10:00,101.35,101.45,101.34,101.45,53763.0,100.0144,100.113,100.0045,100.113,53763.0
2024-06-17 15:15:00,101.44,101.49,101.42,101.44,54168.0,100.1032,100.1525,100.0834,100.1032,54168.0
2024-06-17 15:20:00,101.45,101.55,101.41,101.54,56818.0,100.113,100.2117,100.0736,100.2019,56818.0
2024-06-17 15:25:00,101.54,101.58,101.51,101.55,111509.0,100.2019,100.2413,100.1723,100.2117,111509.0
2024-06-17 15:30:00,101.55,101.56,101.49,101.53,73212.0,100.2117,100.2216,100.1525,100.192,73212.0
2024-06-17 15:35:00,101.52,101.55,101.5,101.55,77608.0,100.1821,100.2117,100.1624,100.2117,77608.0
2024-06-17 15:40:00,101.55,101.55,101.41,101.42,79698.0,100.2117,100.2117,100.0736,100.0834,79698.0
2024-06-17 15:45:00,101.43,101.5,101.42,101.47,93456.0,100.0933,100.1624,100.0834,100.1328,93456.0
2024-06-17 15:50:00,101.47,101.61,101.41,101.58,312689.0,100.1328,100.2709,100.0736,100.2413,312689.0
2024-06-17 15:55:00,101.58,101.67,101.5,101.55,401640.0,100.2413,100.3301,100.1624,100.2117,401640.0
2024-06-18 09:30:00,101.12,101.42,100.94,101.28,273079.0,99.7874,100.0834,99.6098,99.9453,273079.0
2024-06-18 09:35:00,101.3,101.56,101.25,101.47,85772.0,99.965,100.2216,99.9157,100.1328,85772.0
2024-06-18 09:40:00,101.48,101.76,101.35,101.43,74910.0,100.1426,100.419,100.0144,100.0933,74910.0
2024-06-18 09:45:00,101.44,101.54,101.29,101.44,43525.0,100.1032,100.2019,99.9551,100.1032,43525.0
2024-06-18 09:50:00,101.45,101.54,101.32,101.52,53351.0,100.113,100.2019,99.9848,100.1821,53351.0
2024-06-18 09:55:00,101.51,101.61,101.2,101.27,72795.0,100.1723,100.2709,99.8663,99.9354,72795.0
2024-06-18 10:00:00,101.26,101.4,101.19,101.33,65083.0,99.9255,100.0637,99.8565,99.9946,65083.0
2024-06-18 10:05:00,101.33,101.34,101.13,101.13,36260.0,99.9946,100.0045,99.7973,99.7973,36260.0
2024-06-18 10:10:00,101.14,101.14,100.98,100.99,33022.0,99.8071,99.8071,99.6492,99.6591,33022.0
2024-06-18 10:15:00,100.99,101.17,100.97,101.15,39039.0,99.6591,99.8367,99.6394,99.817,39039.0
2024-06-18 10:20:00,101.16,101.19,101.0,101.01,55474.0,99.8269,99.8565,99.669,99.6788,55474.0
2024-06-18 10:25:00,101.01,101.13,101.01,101.08,33606.0,99.6788,99.7973,99.6788,99.7479,33606.0
2024-06-18 10:30:00,101.08,101.22,101.06,101.21,57162.0,99.7479,99.8861,99.7282,99.8762,57162.0
2024-06-18 10:35:00,101.22,101.25,101.08,101.17,62970.0,99.8861,99.9157,99.7479,99.8367,62970.0
2024-06-18 10:40:00,101.17,101.27,101.1,101.11,44180.0,99.8367,99.9354,99.7677,99.7775,44180.0
2024-06-18 10:45:00,101.11,101.27,101.02,101.22,68108.0,99.7775,99.9354,99.6887,99.8861,68108.0
2024-06-18 10:50:00,101.23,101.25,101.16,101.21,40761.0,99.8959,99.9157,99.8269,99.8762,40761.0
2024-06-18 10:55:00,101.21,101.23,101.12,101.17,71028.0,99.8762,99.8959,99.7874,99.8367,71028.0
2024-06-18 11:00:00,101.17,101.23,101.09,101.13,55584.0,99.8367,99.8959,99.7578,99.7973,55584.0
2024-06-18 11:05:00,101.12,101.23,101.08,101.23,52278.0,99.7874,99.8959,99.7479,99.8959,52278.0
2024-06-18 11:10:00,101.21,101.34,101.16,101.27,46348.0,99.8762,100.0045,99.8269,99.9354,46348.0
2024-06-18 11:15:00,101.28,101.47,101.27,101.47,45549.0,99.9453,100.1328,99.9354,100.1328,45549.0
2024-06-18 11:20:00,101.46,101.57,101.4,101.56,55455.0,100.1229,100.2315,100.0637,100.2216,55455.0
2024-06-18 11:25:00,101.56,101.6,101.48,101.56,32742.0,100.2216,100.2611,100.1426,100.2216,32742.0
2024-06-18 11:30:00,101.56,101.58,101.48,101.56,42811.0,100.2216,100.2413,100.1426,100.2216,42811.0
2024-06-18 11:35:00,101.55,101.56,101.39,101.54,46618.0,100.2117,100.2216,100.0538,100.2019,46618.0
2024-06-18 11:40:00,101.55,101.6,101.46,101.46,43859.0,100.2117,100.2611,100.1229,100.1229,43859.0
2024-06-18 11:45:00,101.47,101.52,101.44,101.47,41810.0,100.1328,100.1821,100.1032,100.1328,41810.0
2024-06-18 11:50:00,101.47,101.5,101.38,101.41,41099.0,100.1328,100.1624,100.044,100.0736,41099.0
2024-06-18 11:55:00,101.41,101.42,101.35,101.4,46594.0,100.0736,100.0834,100.0144,100.0637,46594.0
2024-06-18 12:00:00,101.39,101.44,101.37,101.38,35991.0,100.0538,100.1032,100.0341,100.044,35991.0
2024-06-18 12:05:00,101.38,101.43,101.3,101.3,35677.0,100.044,100.0933,99.965,99.965,35677.0
2024-06-18 12:10:00,101.3,101.31,101.2,101.21,60666.0,99.965,99.9749,99.8663,99.8762,60666.0
2024-06-18 12:15:00,101.22,101.23,101.1,101.11,30038.0,99.8861,99.8959,99.7677,99.7775,30038.0
2024-06-18 12:20:00,101.11,101.12,100.99,101.0,38063.0,99.7775,99.7874,99.6591,99.669,38063.0
2024-06-18 12:25:00,101.0,101.03,100.82,100.82,63226.0,99.669,99.6986,99.4913,99.4913,63226.0
2024-06-18 12:30:00,100.81,100.91,100.77,100.91,54025.0,99.4815,99.5802,99.442,99.5802,54025.0
2024-06-18 12:35:00,100.91,100.95,100.9,100.91,39355.0,99.5802,99.6196,99.5703,99.5802,39355.0
2024-06-18 12:40:00,100.91,100.94,100.86,100.88,31037.0,99.5802,99.6098,99.5308,99.5506,31037.0
2024-06-18 12:45:00,100.87,100.89,100.83,100.85,40805.0,99.5407,99.5604,99.5012,99.5209,40805.0
2024-06-18 12:50:00,100.84,100.89,100.79,100.8,41533.0,99.5111,99.5604,99.4617,99.4716,41533.0
2024-06-18 12:55:00,100.79,100.84,100.73,100.73,69699.0,99.4617,99.5111,99.4025,99.4025,69699.0
2024-06-18 13:00:00,100.73,100.77,100.7,100.74,43627.0,99.4025,99.442,99.3729,99.4124,43627.0
2024-06-18 13:05:00,100.73,100.77,100.65,100.66,34635.0,99.4025,99.442,99.3236,99.3335,34635.0
2024-06-18 13:10:00,100.65,100.82,100.61,100.81,113100.0,99.3236,99.4913,99.2841,99.4815,113100.0
2024-06-18 13:15:00,100.81,100.83,100.68,100.79,34351.0,99.4815,99.5012,99.3532,99.4617,34351.0
2024-06-18 13:20:00,100.79,100.87,100.74,100.87,43970.0,99.4617,99.5407,99.4124,99.5407,43970.0
2024-06-18 13:25:00,100.86,100.89,100.75,100.78,30333.0,99.5308,99.5604,99.4223,99.4519,30333.0
2024-06-18 13:30:00,100.76,100.91,100.76,100.89,28702.0,99.4321,99.5802,99.4321,99.5604,28702.0
2024-06-18 13:35:00,100.89,100.99,100.86,100.98,38957.0,99.5604,99.6591,99.5308,99.6492,38957.0
2024-06-18 13:40:00,100.99,101.12,100.95,101.12,43433.0,99.6591,99.7874,99.6196,99.7874,43433.0
2024-06-18 13:45:00,101.13,101.21,101.05,101.13,50794.0,99.7973,99.8762,99.7183,99.7973,50794.0
2024-06-18 13:50:00,101.13,101.15,101.07,101.09,38356.0,99.7973,99.817,99.738,99.7578,38356.0
2024-06-18 13:55:00,101.1,101.12,101.01,101.05,33171.0,99.7677,99.7874,99.6788,99.7183,33171.0
2024-06-18 14:00:00,101.06,101.12,101.03,101.07,36935.0,99.7282,99.7874,99.6986,99.738,36935.0
2024-06-18 14:05:00,101.07,101.2,101.03,101.14,35464.0,99.738,99.8663,99.6986,99.8071,35464.0
2024-06-18 14:10:00,101.13,101.23,101.13,101.17,31912.0,99.7973,99.8959,99.7973,99.8367,31912.0
2024-06-18 14:15:00,101.17,101.17,101.05,101.06,37758.0,99.8367,99.8367,99.7183,99.7282,37758.0
2024-06-18 14:20:00,101.06,101.1,100.99,101.01,34949.0,99.7282,99.7677,99.6591,99.6788,34949.0
2024-06-18 14:25:00,101.01,101.06,100.98,101.03,39629.0,99.6788,99.7282,99.6492,99.6986,39629.0
2024-06-18 14:30:00,101.02,101.06,100.97,101.0,19375.0,99.6887,99.7282,99.6394,99.669,19375.0
2024-06-18 14:35:00,101.0,101.0,100.92,100.98,42786.0,99.669,99.669,99.59,99.6492,42786.0
2024-06-18 14:40:00,100.98,101.0,100.96,101.0,33582.0,99.6492,99.669,99.6295,99.669,33582.0
2024-06-18 14:45:00,101.0,101.07,100.99,101.01,32126.0,99.669,99.738,99.6591,99.6788,32126.0
2024-06-18 14:50:00,101.02,101.03,100.96,101.02,28158.0,99.6887,99.6986,99.6295,99.6887,28158.0
2024-06-18 14:55:00,101.01,101.04,100.97,101.03,51668.0,99.6788,99.7084,99.6394,99.6986,51668.0
2024-06-18 15:00:00,101.02,101.05,100.96,101.01,30380.0,99.6887,99.7183,99.6295,99.6788,30380.0
2024-06-18 15:05:00,101.01,101.05,100.96,101.03,43992.0,99.6788,99.7183,99.6295,99.6986,43992.0
2024-06-18 15:10:00,101.03,101.08,101.0,101.06,31026.0,99.6986,99.7479,99.669,99.7282,31026.0
2024-06-18 15:15:00,101.07,101.12,101.06,101.09,44206.0,99.738,99.7874,99.7282,99.7578,44206.0
2024-06-18 15:20:00,101.09,101.22,101.08,101.2,46565.0,99.7578,99.8861,99.7479,99.8663,46565.0
2024-06-18 15:25:00,101.2,101.28,101.11,101.15,80317.0,99.8663,99.9453,99.7775,99.817,80317.0
2024-06-18 15:30:00,101.15,101.29,101.14,101.25,59471.0,99.817,99.9551,99.8071,99.9157,59471.0
2024-06-18 15:35:00,101.27,101.32,101.15,101.3,115767.0,99.9354,99.9848,99.817,99.965,115767.0
2024-06-18 15:40:00,101.31,101.46,101.3,101.43,61462.0,99.9749,100.1229,99.965,100.0933,61462.0
2024-06-18 15:45:00,101.44,101.49,101.4,101.41,53495.0,100.1032,100.1525,100.0637,100.0736,53495.0
2024-06-18 15:50:00,101.4,101.49,101.39,101.45,138328.0,100.0637,100.1525,100.0538,100.113,138328.0
2024-06-18 15:55:00,101.44,101.54,101.41,101.53,297205.0,100.1032,100.2019,100.0736,100.192,297205.0
2024-06-20 09:30:00,100.57,101.14,100.38,100.88,395074.0,99.2446,99.8071,99.0571,99.5506,395074.0
2024-06-20 09:35:00,100.86,101.18,100.75,100.82,91706.0,99.5308,99.8466,99.4223,99.4913,91706.0
2024-06-20 09:40:00,100.84,101.09,100.79,100.95,61820.0,99.5111,99.7578,99.4617,99.6196,61820.0
2024-06-20 09:45:00,100.95,101.3,100.95,101.17,80843.0,99.6196,99.965,99.6196,99.8367,80843.0
2024-06-20 09:50:00,101.16,101.53,101.13,101.18,114081.0,99.8269,100.192,99.7973,99.8466,114081.0
2024-06-20 09:55:00,101.15,101.3,101.13,101.2,64380.0,99.817,99.965,99.7973,99.8663,64380.0
2024-06-20 10:00:00,101.2,101.35,101.06,101.24,100801.0,99.8663,100.0144,99.7282,99.9058,100801.0
2024-06-20 10:05:00,101.25,101.26,101.06,101.11,81746.0,99.9157,99.9255,99.7282,99.7775,81746.0
2024-06-20 10:10:00,101.12,101.2,100.99,101.07,143028.0,99.7874,99.8663,99.6591,99.738,143028.0
2024-06-20 10:15:00,101.07,101.13,100.98,100.99,119626.0,99.738,99.7973,99.6492,99.6591,119626.0
2024-06-20 10:20:00,101.01,101.11,100.88,101.03,55972.0,99.6788,99.7775,99.5506,99.6986,55972.0
2024-06-20 10:25:00,101.03,101.18,100.93,100.96,60934.0,99.6986,99.8466,99.5999,99.6295,60934.0
2024-06-20 10:30:00,100.93,101.04,100.82,100.85,50191.0,99.5999,99.7084,99.4913,99.5209,50191.0
2024-06-20 10:35:00,100.86,100.95,100.81,100.92,52817.0,99.5308,99.6196,99.4815,99.59,52817.0
2024-06-20 10:40:00,100.92,100.96,100.86,100.9,40043.0,99.59,99.6295,99.5308,99.5703,40043.0
2024-06-20 10:45:00,100.9,101.1,100.9,101.0,58868.0,99.5703,99.7677,99.5703,99.669,58868.0
2024-06-20 10:50:00,101.0,101.06,100.95,101.05,43938.0,99.669,99.7282,99.6196,99.7183,43938.0
2024-06-20 10:55:00,101.05,101.14,100.99,101.03,53189.0,99.7183,99.8071,99.6591,99.6986,53189.0
2024-06-20 11:00:00,101.03,101.14,101.0,101.0,27842.0,99.6986,99.8071,99.669,99.669,27842.0
2024-06-20 11:05:00,101.01,101.1,100.95,101.08,38369.0,99.6788,99.7677,99.6196,99.7479,38369.0
2024-06-20 11:10:00,101.07,101.09,101.02,101.06,37706.0,99.738,99.7578,99.6887,99.7282,37706.0
2024-06-20 11:15:00,101.07,101.12,101.02,101.06,64833.0,99.738,99.7874,99.6887,99.7282,64833.0
2024-06-20 11:20:00,101.06,101.1,100.96,101.02,62685.0,99.7282,99.7677,99.6295,99.6887,62685.0
2024-06-20 11:25:00,101.02,101.11,100.98,101.07,59083.0,99.6887,99.7775,99.6492,99.738,59083.0
2024-06-20 11:30:00,101.08,101.13,101.03,101.09,43418.0,99.7479,99.7973,99.6986,99.7578,43418.0
2024-06-20 11:35:00,101.09,101.18,101.03,101.12,42960.0,99.7578,99.8466,99.6986,99.7874,42960.0
2024-06-20 11:40:00,101.13,101.2,101.12,101.18,42116.0,99.7973,99.8663,99.7874,99.8466,42116.0
2024-06-20 11:45:00,101.19,101.3,101.16,101.3,42772.0,99.8565,99.965,99.8269,99.965,42772.0
2024-06-20 11:50:00,101.3,101.35,101.26,101.26,38460.0,99.965,100.0144,99.9255,99.9255,38460.0
2024-06-20 11:55:00,101.25,101.31,101.22,101.27,126159.0,99.9157,99.9749,99.8861,99.9354,126159.0
2024-06-20 12:00:00,101.26,101.28,101.16,101.17,92072.0,99.9255,99.9453,99.8269,99.8367,92072.0
2024-06-20 12:05:00,101.17,101.27,101.16,101.22,83924.0,99.8367,99.9354,99.8269,99.8861,83924.0
2024-06-20 12:10:00,101.21,101.29,101.16,101.29,45248.0,99.8762,99.9551,99.8269,99.9551,45248.0
2024-06-20 12:15:00,101.29,101.3,101.2,101.24,57931.0,99.9551,99.965,99.8663,99.9058,57931.0
2024-06-20 12:20:00,101.25,101.33,101.12,101.12,42824.0,99.9157,99.9946,99.7874,99.7874,42824.0
2024-06-20 12:25:00,101.11,101.15,101.08,101.08,36671.0,99.7775,99.817,99.7479,99.7479,36671.0
2024-06-20 12:30:00,101.08,101.16,101.04,101.08,59759.0,99.7479,99.8269,99.7084,99.7479,59759.0
2024-06-20 12:35:00,101.07,101.08,101.0,101.03,29123.0,99.738,99.7479,99.669,99.6986,29123.0
2024-06-20 12:40:00,101.04,101.14,101.0,101.07,29553.0,99.7084,99.8071,99.669,99.738,29553.0
2024-06-20 12:45:00,101.09,101.13,101.06,101.12,32169.0,99.7578,99.7973,99.7282,99.7874,32169.0
2024-06-20 12:50:00,101.11,101.28,101.09,101.27,40640.0,99.7775,99.9453,99.7578,99.9354,40640.0
2024-06-20 12:55:00,101.26,101.39,101.26,101.39,42042.0,99.9255,100.0538,99.9255,100.0538,42042.0
2024-06-20 13:00:00,101.4,101.62,101.39,101.6,62532.0,100.0637,100.2808,100.0538,100.2611,62532.0
2024-06-20 13:05:00,101.59,101.59,101.38,101.39,55232.0,100.2512,100.2512,100.044,100.0538,55232.0
2024-06-20 13:10:00,101.4,101.52,101.39,101.42,65742.0,100.0637,100.1821,100.0538,100.0834,65742.0
2024-06-20 13:15:00,101.42,101.51,101.4,101.42,36090.0,100.0834,100.1723,100.0637,100.0834,36090.0
2024-06-20 13:20:00,101.4,101.47,101.31,101.41,71245.0,100.0637,100.1328,99.9749,100.0736,71245.0
2024-06-20 13:25:00,101.41,101.42,101.33,101.42,33208.0,100.0736,100.0834,99.9946,100.0834,33208.0
2024-06-20 13:30:00,101.41,101.49,101.36,101.49,56936.0,100.0736,100.1525,100.0242,100.1525,56936.0
2024-06-20 13:35:00,101.49,101.57,101.45,101.56,92753.0,100.1525,100.2315,100.113,100.2216,92753.0
2024-06-20 13:40:00,101.56,101.64,101.53,101.61,59097.0,100.2216,100.3005,100.192,100.2709,59097.0
2024-06-20 13:45:00,101.61,101.75,101.51,101.73,61982.0,100.2709,100.4091,100.1723,100.3894,61982.0
2024-06-20 13:50:00,101.73,101.74,101.56,101.67,64471.0,100.3894,100.3992,100.2216,100.3301,64471.0
2024-06-20 13:55:00,101.67,101.8,101.67,101.72,40777.0,100.3301,100.4584,100.3301,100.3795,40777.0
2024-06-20 14:00:00,101.73,101.88,101.73,101.87,43227.0,100.3894,100.5374,100.3894,100.5275,43227.0
2024-06-20 14:05:00,101.87,101.9,101.74,101.75,32722.0,100.5275,100.5571,100.3992,100.4091,32722.0
2024-06-20 14:10:00,101.75,101.86,101.71,101.85,34817.0,100.4091,100.5176,100.3696,100.5078,34817.0
2024-06-20 14:15:00,101.84,101.89,101.84,101.87,33073.0,100.4979,100.5472,100.4979,100.5275,33073.0
2024-06-20 14:20:00,101.87,101.94,101.84,101.91,55257.0,100.5275,100.5966,100.4979,100.567,55257.0
2024-06-20 14:25:00,101.9,101.92,101.82,101.85,34563.0,100.5571,100.5768,100.4782,100.5078,34563.0
2024-06-20 14:30:00,101.85,101.88,101.79,101.82,45079.0,100.5078,100.5374,100.4486,100.4782,45079.0
2024-06-20 14:35:00,101.82,101.87,101.79,101.82,38257.0,100.4782,100.5275,100.4486,100.4782,38257.0
2024-06-20 14:40:00,101.83,101.84,101.72,101.77,57311.0,100.488,100.4979,100.3795,100.4288,57311.0
2024-06-20 14:45:00,101.78,101.86,101.76,101.86,42977.0,100.4387,100.5176,100.419,100.5176,42977.0
2024-06-20 14:50:00,101.86,101.88,101.71,101.77,47354.0,100.5176,100.5374,100.3696,100.4288,47354.0
2024-06-20 14:55:00,101.77,101.84,101.76,101.77,48716.0,100.4288,100.4979,100.419,100.4288,48716.0
2024-06-20 15:00:00,101.78,101.8,101.56,101.59,47695.0,100.4387,100.4584,100.2216,100.2512,47695.0
2024-06-20 15:05:00,101.59,101.63,101.55,101.61,41338.0,100.2512,100.2907,100.2117,100.2709,41338.0
2024-06-20 15:10:00,101.62,101.67,101.6,101.6,45579.0,100.2808,100.3301,100.2611,100.2611,45579.0
2024-06-20 15:15:00,101.62,101.66,101.59,101.64,45534.0,100.2808,100.3203,100.2512,100.3005,45534.0
2024-06-20 15:20:00,101.64,101.65,101.54,101.64,76637.0,100.3005,100.3104,100.2019,100.3005,76637.0
2024-06-20 15:25:00,101.64,101.78,101.6,101.77,53875.0,100.3005,100.4387,100.2611,100.4288,53875.0
2024-06-20 15:30:00,101.77,101.77,101.63,101.7,41291.0,100.4288,100.4288,100.2907,100.3597,41291.0
2024-06-20 15:35:00,101.7,101.79,101.62,101.79,64236.0,100.3597,100.4486,100.2808,100.4486,64236.0
2024-06-20 15:40:00,101.79,101.8,101.69,101.75,40718.0,100.4486,100.4584,100.3499,100.4091,40718.0
2024-06-20 15:45:00,101.74,101.79,101.7,101.7,58738.0,100.3992,100.4486,100.3597,100.3597,58738.0
2024-06-20 15:50:00,101.71,101.89,101.71,101.86,154204.0,100.3696,100.5472,100.3696,100.5176,154204.0
2024-06-20 15:55:00,101.86,101.89,101.76,101.87,287406.0,100.5176,100.5472,100.419,100.5275,287406.0
2024-06-21 09:30:00,101.8,102.34,101.65,101.91,1676939.0,100.4584,100.9913,100.3104,100.567,1676939.0
2024-06-21 09:35:00,101.9,102.08,101.7,101.9,73222.0,100.5571,100.7347,100.3597,100.5571,73222.0
2024-06-21 09:40:00,101.88,102.0,101.76,101.86,50833.0,100.5374,100.6558,100.419,100.5176,50833.0
2024-06-21 09:45:00,101.85,102.3,101.71,102.3,96085.0,100.5078,100.9518,100.3696,100.9518,96085.0
2024-06-21 09:50:00,102.33,102.34,102.12,102.23,57324.0,100.9814,100.9913,100.7742,100.8828,57324.0
2024-06-21 09:55:00,102.22,102.44,102.13,102.28,56274.0,100.8729,101.09,100.7841,100.9321,56274.0
2024-06-21 10:00:00,102.26,102.54,102.25,102.29,84247.0,100.9124,101.1887,100.9025,100.942,84247.0
2024-06-21 10:05:00,102.28,102.49,102.27,102.42,86096.0,100.9321,101.1393,100.9222,101.0703,86096.0
2024-06-21 10:10:00,102.39,102.41,102.18,102.27,44320.0,101.0407,101.0604,100.8334,100.9222,44320.0
2024-06-21 10:15:00,102.25,102.35,102.2,102.31,35285.0,100.9025,101.0012,100.8532,100.9617,35285.0
2024-06-21 10:20:00,102.31,102.4,102.27,102.37,36413.0,100.9617,101.0505,100.9222,101.0209,36413.0
2024-06-21 10:25:00,102.36,102.49,102.35,102.46,33657.0,101.011,101.1393,101.0012,101.1097,33657.0
2024-06-21 10:30:00,102.45,102.54,102.32,102.32,53418.0,101.0999,101.1887,100.9716,100.9716,53418.0
2024-06-21 10:35:00,102.32,102.42,102.3,102.3,27884.0,100.9716,101.0703,100.9518,100.9518,27884.0
2024-06-21 10:40:00,102.3,102.38,102.25,102.25,54846.0,100.9518,101.0308,100.9025,100.9025,54846.0
2024-06-21 10:45:00,102.25,102.35,102.15,102.26,74998.0,100.9025,101.0012,100.8038,100.9124,74998.0
2024-06-21 10:50:00,102.27,102.31,102.07,102.09,34905.0,100.9222,100.9617,100.7249,100.7446,34905.0
2024-06-21 10:55:00,102.09,102.1,102.0,102.04,62711.0,100.7446,100.7545,100.6558,100.6953,62711.0
2024-06-21 11:00:00,102.04,102.07,101.94,102.01,35224.0,100.6953,100.7249,100.5966,100.6657,35224.0
2024-06-21 11:05:00,102.0,102.16,101.96,102.03,60839.0,100.6558,100.8137,100.6163,100.6854,60839.0
2024-06-21 11:10:00,102.03,102.03,101.72,102.0,155152.0,100.6854,100.6854,100.3795,100.6558,155152.0
2024-06-21 11:15:00,101.99,102.01,101.75,101.75,43730.0,100.6459,100.6657,100.4091,100.4091,43730.0
2024-06-21 11:20:00,101.75,101.85,101.72,101.77,31353.0,100.4091,100.5078,100.3795,100.4288,31353.0
2024-06-21 11:25:00,101.76,101.83,101.67,101.73,52181.0,100.419,100.488,100.3301,100.3894,52181.0
2024-06-21 11:30:00,101.71,101.71,101.58,101.62,32553.0,100.3696,100.3696,100.2413,100.2808,32553.0
2024-06-21 11:35:00,101.65,101.71,101.62,101.68,22307.0,100.3104,100.3696,100.2808,100.34,22307.0
2024-06-21 11:40:00,101.68,101.77,101.63,101.73,41418.0,100.34,100.4288,100.2907,100.3894,41418.0
2024-06-21 11:45:00,101.72,101.82,101.7,101.77,28396.0,100.3795,100.4782,100.3597,100.4288,28396.0
2024-06-21 11:50:00,101.78,101.85,101.75,101.84,23097.0,100.4387,100.5078,100.4091,100.4979,23097.0
2024-06-21 11:55:00,101.83,101.93,101.79,101.86,33096.0,100.488,100.5867,100.4486,100.5176,33096.0
2024-06-21 12:00:00,101.89,101.96,101.84,101.95,21529.0,100.5472,100.6163,100.4979,100.6065,21529.0
2024-06-21 12:05:00,101.95,102.09,101.92,102.09,43181.0,100.6065,100.7446,100.5768,100.7446,43181.0
2024-06-21 12:10:00,102.09,102.11,101.99,101.99,22982.0,100.7446,100.7643,100.6459,100.6459,22982.0
2024-06-21 12:15:00,101.98,102.0,101.9,101.98,25089.0,100.6361,100.6558,100.5571,100.6361,25089.0
2024-06-21 12:20:00,101.98,102.07,101.98,102.01,20923.0,100.6361,100.7249,100.6361,100.6657,20923.0
2024-06-21 12:25:00,102.01,102.03,101.95,101.95,20489.0,100.6657,100.6854,100.6065,100.6065,20489.0
2024-06-21 12:30:00,101.96,102.03,101.94,102.0,24598.0,100.6163,100.6854,100.5966,100.6558,24598.0
2024-06-21 12:35:00,102.0,102.06,101.97,102.04,19721.0,100.6558,100.715,100.6262,100.6953,19721.0
2024-06-21 12:40:00,102.05,102.21,102.03,102.17,44294.0,100.7051,100.863,100.6854,100.8236,44294.0
2024-06-21 12:45:00,102.18,102.19,102.1,102.18,24223.0,100.8334,100.8433,100.7545,100.8334,24223.0
2024-06-21 12:50:00,102.19,102.19,102.1,102.14,25068.0,100.8433,100.8433,100.7545,100.7939,25068.0
2024-06-21 12:55:00,102.14,102.18,102.11,102.13,21963.0,100.7939,100.8334,100.7643,100.7841,21963.0
2024-06-21 13:00:00,102.14,102.14,102.1,102.13,13909.0,100.7939,100.7939,100.7545,100.7841,13909.0
2024-06-21 13:05:00,102.12,102.21,102.11,102.19,35101.0,100.7742,100.863,100.7643,100.8433,35101.0
2024-06-21 13:10:00,102.19,102.2,102.08,102.09,19795.0,100.8433,100.8532,100.7347,100.7446,19795.0
2024-06-21 13:15:00,102.1,102.15,102.09,102.11,20975.0,100.7545,100.8038,100.7446,100.7643,20975.0
2024-06-21 13:20:00,102.1,102.13,102.04,102.05,26834.0,100.7545,100.7841,100.6953,100.7051,26834.0
2024-06-21 13:25:00,102.05,102.13,102.03,102.1,18122.0,100.7051,100.7841,100.6854,100.7545,18122.0
2024-06-21 13:30:00,102.09,102.17,102.05,102.15,28476.0,100.7446,100.8236,100.7051,100.8038,28476.0
2024-06-21 13:35:00,102.15,102.16,102.07,102.12,28428.0,100.8038,100.8137,100.7249,100.7742,28428.0
2024-06-21 13:40:00,102.12,102.16,102.08,102.09,12055.0,100.7742,100.8137,100.7347,100.7446,12055.0
2024-06-21 13:45:00,102.08,102.08,101.96,101.96,22963.0,100.7347,100.7347,100.6163,100.6163,22963.0
2024-06-21 13:50:00,101.97,102.17,101.96,102.16,36137.0,100.6262,100.8236,100.6163,100.8137,36137.0
2024-06-21 13:55:00,102.15,102.19,102.15,102.15,10965.0,100.8038,100.8433,100.8038,100.8038,10965.0
2024-06-21 14:00:00,102.16,102.19,102.14,102.16,11124.0,100.8137,100.8433,100.7939,100.8137,11124.0
2024-06-21 14:05:00,102.16,102.2,102.12,102.17,30203.0,100.8137,100.8532,100.7742,100.8236,30203.0
2024-06-21 14:10:00,102.17,102.18,102.1,102.12,37655.0,100.8236,100.8334,100.7545,100.7742,37655.0
2024-06-21 14:15:00,102.13,102.22,102.12,102.19,28243.0,100.7841,100.8729,100.7742,100.8433,28243.0
2024-06-21 14:20:00,102.19,102.24,102.18,102.23,33464.0,100.8433,100.8926,100.8334,100.8828,33464.0
2024-06-21 14:25:00,102.24,102.28,102.21,102.24,38751.0,100.8926,100.9321,100.863,100.8926,38751.0
2024-06-21 14:30:00,102.23,102.23,102.14,102.16,36161.0,100.8828,100.8828,100.7939,100.8137,36161.0
2024-06-21 14:35:00,102.16,102.19,102.13,102.13,34552.0,100.8137,100.8433,100.7841,100.7841,34552.0
2024-06-21 14:40:00,102.13,102.13,102.02,102.09,25056.0,100.7841,100.7841,100.6755,100.7446,25056.0
2024-06-21 14:45:00,102.09,102.11,102.07,102.08,19012.0,100.7446,100.7643,100.7249,100.7347,19012.0
2024-06-21 14:50:00,102.09,102.11,102.06,102.09,20008.0,100.7446,100.7643,100.715,100.7446,20008.0
2024-06-21 14:55:00,102.09,102.16,102.07,102.15,30591.0,100.7446,100.8137,100.7249,100.8038,30591.0
2024-06-21 15:00:00,102.15,102.15,102.05,102.08,29280.0,100.8038,100.8038,100.7051,100.7347,29280.0
2024-06-21 15:05:00,102.08,102.11,102.0,102.02,29285.0,100.7347,100.7643,100.6558,100.6755,29285.0
2024-06-21 15:10:00,102.03,102.13,102.02,102.11,61743.0,100.6854,100.7841,100.6755,100.7643,61743.0
2024-06-21 15:15:00,102.1,102.2,102.1,102.16,41241.0,100.7545,100.8532,100.7545,100.8137,41241.0
2024-06-21 15:20:00,102.16,102.21,102.14,102.2,29015.0,100.8137,100.863,100.7939,100.8532,29015.0
2024-06-21 15:25:00,102.2,102.21,102.09,102.12,44237.0,100.8532,100.863,100.7446,100.7742,44237.0
2024-06-21 15:30:00,102.11,102.15,102.09,102.12,41098.0,100.7643,100.8038,100.7446,100.7742,41098.0
2024-06-21 15:35:00,102.13,102.17,102.04,102.08,47240.0,100.7841,100.8236,100.6953,100.7347,47240.0
2024-06-21 15:40:00,102.07,102.07,101.91,101.93,69417.0,100.7249,100.7249,100.567,100.5867,69417.0
2024-06-21 15:45:00,101.93,101.93,101.73,101.76,110521.0,100.5867,100.5867,100.3894,100.419,110521.0
2024-06-21 15:50:00,101.75,102.07,101.75,102.03,262532.0,100.4091,100.7249,100.4091,100.6854,262532.0
2024-06-21 15:55:00,102.03,102.3,102.01,102.2,619152.0,100.6854,100.9518,100.6657,100.8532,619152.0
2024-06-24 09:30:00,102.25,103.08,102.25,102.95,290649.0,100.9025,101.7216,100.9025,101.5933,290649.0
2024-06-24 09:35:00,102.99,103.02,102.4,102.55,112649.0,101.6327,101.6624,101.0505,101.1985,112649.0
2024-06-24 09:40:00,102.54,102.78,102.44,102.55,134290.0,101.1887,101.4255,101.09,101.1985,134290.0
2024-06-24 09:45:00,102.54,102.79,102.53,102.66,73298.0,101.1887,101.4354,101.1788,101.3071,73298.0
2024-06-24 09:50:00,102.68,102.84,102.59,102.61,65169.0,101.3268,101.4847,101.238,101.2578,65169.0
2024-06-24 09:55:00,102.62,102.65,102.47,102.54,94357.0,101.2676,101.2972,101.1196,101.1887,94357.0
2024-06-24 10:00:00,102.53,102.72,102.41,102.61,78797.0,101.1788,101.3663,101.0604,101.2578,78797.0
2024-06-24 10:05:00,102.62,102.62,102.46,102.53,52013.0,101.2676,101.2676,101.1097,101.1788,52013.0
2024-06-24 10:10:00,102.53,102.72,102.52,102.64,133815.0,101.1788,101.3663,101.1689,101.2874,133815.0
2024-06-24 10:15:00,102.64,102.71,102.53,102.67,50642.0,101.2874,101.3564,101.1788,101.317,50642.0
2024-06-24 10:20:00,102.67,102.69,102.48,102.5,57358.0,101.317,101.3367,101.1295,101.1492,57358.0
2024-06-24 10:25:00,102.49,102.5,102.31,102.49,46090.0,101.1393,101.1492,100.9617,101.1393,46090.0
2024-06-24 10:30:00,102.49,102.53,102.38,102.51,64606.0,101.1393,101.1788,101.0308,101.1591,64606.0
2024-06-24 10:35:00,102.5,102.64,102.46,102.6,59723.0,101.1492,101.2874,101.1097,101.2479,59723.0
2024-06-24 10:40:00,102.61,102.69,102.55,102.65,40510.0,101.2578,101.3367,101.1985,101.2972,40510.0
2024-06-24 10:45:00,102.65,102.82,102.57,102.58,67098.0,101.2972,101.465,101.2183,101.2281,67098.0
2024-06-24 10:50:00,102.56,102.59,102.38,102.4,37638.0,101.2084,101.238,101.0308,101.0505,37638.0
2024-06-24 10:55:00,102.38,102.46,102.35,102.45,50949.0,101.0308,101.1097,101.0012,101.0999,50949.0
2024-06-24 11:00:00,102.47,102.55,102.41,102.47,42165.0,101.1196,101.1985,101.0604,101.1196,42165.0
2024-06-24 11:05:00,102.48,102.5,102.36,102.4,32310.0,101.1295,101.1492,101.011,101.0505,32310.0
2024-06-24 11:10:00,102.41,102.47,102.36,102.43,41106.0,101.0604,101.1196,101.011,101.0801,41106.0
2024-06-24 11:15:00,102.43,102.47,102.4,102.4,30427.0,101.0801,101.1196,101.0505,101.0505,30427.0
2024-06-24 11:20:00,102.4,102.48,102.39,102.46,31882.0,101.0505,101.1295,101.0407,101.1097,31882.0
2024-06-24 11:25:00,102.47,102.54,102.45,102.53,54402.0,101.1196,101.1887,101.0999,101.1788,54402.0
2024-06-24 11:30:00,102.52,102.56,102.4,102.42,34136.0,101.1689,101.2084,101.0505,101.0703,34136.0
2024-06-24 11:35:00,102.43,102.5,102.42,102.49,26347.0,101.0801,101.1492,101.0703,101.1393,26347.0
2024-06-24 11:40:00,102.48,102.5,102.41,102.42,23428.0,101.1295,101.1492,101.0604,101.0703,23428.0
2024-06-24 11:45:00,102.42,102.44,102.4,102.41,26002.0,101.0703,101.09,101.0505,101.0604,26002.0
2024-06-24 11:50:00,102.4,102.43,102.34,102.35,37393.0,101.0505,101.0801,100.9913,101.0012,37393.0
2024-06-24 11:55:00,102.34,102.4,102.31,102.34,64269.0,100.9913,101.0505,100.9617,100.9913,64269.0
2024-06-24 12:00:00,102.33,102.4,102.3,102.36,30544.0,100.9814,101.0505,100.9518,101.011,30544.0
2024-06-24 12:05:00,102.36,102.52,102.34,102.5,37345.0,101.011,101.1689,100.9913,101.1492,37345.0
2024-06-24 12:10:00,102.5,102.5,102.33,102.35,39187.0,101.1492,101.1492,100.9814,101.0012,39187.0
2024-06-24 12:15:00,102.35,102.36,102.17,102.2,55967.0,101.0012,101.011,100.8236,100.8532,55967.0
2024-06-24 12:20:00,102.19,102.2,102.05,102.06,55372.0,100.8433,100.8532,100.7051,100.715,55372.0
2024-06-24 12:25:00,102.06,102.12,101.96,102.12,81347.0,100.715,100.7742,100.6163,100.7742,81347.0
2024-06-24 12:30:00,102.09,102.17,102.05,102.09,44370.0,100.7446,100.8236,100.7051,100.7446,44370.0
2024-06-24 12:35:00,102.08,102.18,102.06,102.07,38710.0,100.7347,100.8334,100.715,100.7249,38710.0
2024-06-24 12:40:00,102.06,102.11,102.01,102.1,38377.0,100.715,100.7643,100.6657,100.7545,38377.0
2024-06-24 12:45:00,102.11,102.12,102.01,102.05,37074.0,100.7643,100.7742,100.6657,100.7051,37074.0
2024-06-24 12:50:00,102.04,102.05,101.99,102.0,36870.0,100.6953,100.7051,100.6459,100.6558,36870.0
2024-06-24 12:55:00,101.98,102.07,101.97,102.05,48091.0,100.6361,100.7249,100.6262,100.7051,48091.0
2024-06-24 13:00:00,102.06,102.08,101.96,102.01,30852.0,100.715,100.7347,100.6163,100.6657,30852.0
2024-06-24 13:05:00,102.0,102.05,101.92,101.99,46662.0,100.6558,100.7051,100.5768,100.6459,46662.0
2024-06-24 13:10:00,102.0,102.03,101.95,102.01,39043.0,100.6558,100.6854,100.6065,100.6657,39043.0
2024-06-24 13:15:00,102.0,102.02,101.95,102.01,27319.0,100.6558,100.6755,100.6065,100.6657,27319.0
2024-06-24 13:20:00,102.01,102.01,101.91,101.94,22293.0,100.6657,100.6657,100.567,100.5966,22293.0
2024-06-24 13:25:00,101.95,102.04,101.94,102.0,29795.0,100.6065,100.6953,100.5966,100.6558,29795.0
2024-06-24 13:30:00,102.0,102.0,101.96,101.99,33631.0,100.6558,100.6558,100.6163,100.6459,33631.0
2024-06-24 13:35:00,101.99,102.05,101.98,102.05,50593.0,100.6459,100.7051,100.6361,100.7051,50593.0
2024-06-24 13:40:00,102.05,102.1,102.04,102.06,56889.0,100.7051,100.7545,100.6953,100.715,56889.0
2024-06-24 13:45:00,102.06,102.07,101.98,101.98,67961.0,100.715,100.7249,100.6361,100.6361,67961.0
2024-06-24 13:50:00,101.98,102.02,101.97,102.01,27500.0,100.6361,100.6755,100.6262,100.6657,27500.0
2024-06-24 13:55:00,102.01,102.01,101.94,101.97,26032.0,100.6657,100.6657,100.5966,100.6262,26032.0
2024-06-24 14:00:00,101.98,102.02,101.95,102.01,23618.0,100.6361,100.6755,100.6065,100.6657,23618.0
2024-06-24 14:05:00,102.01,102.07,101.99,102.0,44545.0,100.6657,100.7249,100.6459,100.6558,44545.0
2024-06-24 14:10:00,102.0,102.01,101.97,101.99,24808.0,100.6558,100.6657,100.6262,100.6459,24808.0
2024-06-24 14:15:00,102.0,102.04,101.98,102.02,41437.0,100.6558,100.6953,100.6361,100.6755,41437.0
2024-06-24 14:20:00,102.02,102.04,101.95,102.02,55607.0,100.6755,100.6953,100.6065,100.6755,55607.0
2024-06-24 14:25:00,102.03,102.04,101.99,102.01,39425.0,100.6854,100.6953,100.6459,100.6657,39425.0
2024-06-24 14:30:00,102.02,102.03,101.99,102.0,50789.0,100.6755,100.6854,100.6459,100.6558,50789.0
2024-06-24 14:35:00,102.0,102.05,101.98,102.02,55304.0,100.6558,100.7051,100.6361,100.6755,55304.0
2024-06-24 14:40:00,102.02,102.02,101.98,102.0,40231.0,100.6755,100.6755,100.6361,100.6558,40231.0
2024-06-24 14:45:00,102.0,102.07,101.98,102.05,46142.0,100.6558,100.7249,100.6361,100.7051,46142.0
2024-06-24 14:50:00,102.06,102.1,102.02,102.02,51077.0,100.715,100.7545,100.6755,100.6755,51077.0
2024-06-24 14:55:00,102.02,102.05,101.99,101.99,50660.0,100.6755,100.7051,100.6459,100.6459,50660.0
2024-06-24 15:00:00,102.0,102.03,101.98,102.0,45052.0,100.6558,100.6854,100.6361,100.6558,45052.0
2024-06-24 15:05:00,101.99,102.0,101.96,101.98,28959.0,100.6459,100.6558,100.6163,100.6361,28959.0
2024-06-24 15:10:00,101.99,102.01,101.97,102.0,37293.0,100.6459,100.6657,100.6262,100.6558,37293.0
2024-06-24 15:15:00,102.0,102.0,101.94,101.99,32982.0,100.6558,100.6558,100.5966,100.6459,32982.0
2024-06-24 15:20:00,101.98,102.0,101.93,101.93,58325.0,100.6361,100.6558,100.5867,100.5867,58325.0
2024-06-24 15:25:00,101.94,102.0,101.93,101.98,57759.0,100.5966,100.6558,100.5867,100.6361,57759.0
2024-06-24 15:30:00,101.98,102.01,101.92,102.01,64980.0,100.6361,100.6657,100.5768,100.6657,64980.0
2024-06-24 15:35:00,102.01,102.04,101.95,101.98,64194.0,100.6657,100.6953,100.6065,100.6361,64194.0
2024-06-24 15:40:00,101.98,102.01,101.94,102.0,41832.0,100.6361,100.6657,100.5966,100.6558,41832.0
2024-06-24 15:45:00,102.0,102.08,101.95,102.0,58544.0,100.6558,100.7347,100.6065,100.6558,58544.0
2024-06-24 15:50:00,102.0,102.02,101.95,101.96,102569.0,100.6558,100.6755,100.6065,100.6163,102569.0
2024-06-24 15:55:00,101.96,102.01,101.91,101.98,229691.0,100.6163,100.6657,100.567,100.6361,229691.0
2024-06-25 09:30:00,102.66,103.68,102.5,103.0,609274.0,101.3071,102.3137,101.1492,101.6426,609274.0
2024-06-25 09:35:00,103.0,103.22,102.72,102.92,263258.0,101.6426,101.8597,101.3663,101.5637,263258.0
2024-06-25 09:40:00,102.91,103.02,102.57,102.6,150457.0,101.5538,101.6624,101.2183,101.2479,150457.0
2024-06-25 09:45:00,102.6,102.65,102.35,102.4,222787.0,101.2479,101.2972,101.0012,101.0505,222787.0
2024-06-25 09:50:00,102.4,102.44,102.17,102.19,160356.0,101.0505,101.09,100.8236,100.8433,160356.0
2024-06-25 09:55:00,102.19,102.29,102.05,102.18,113376.0,100.8433,100.942,100.7051,100.8334,113376.0
2024-06-25 10:00:00,102.18,102.3,102.01,102.2,172865.0,100.8334,100.9518,100.6657,100.8532,172865.0
2024-06-25 10:05:00,102.23,102.25,102.07,102.12,88561.0,100.8828,100.9025,100.7249,100.7742,88561.0
2024-06-25 10:10:00,102.12,102.38,102.12,102.31,81590.0,100.7742,101.0308,100.7742,100.9617,81590.0
2024-06-25 10:15:00,102.31,102.36,102.02,102.18,94137.0,100.9617,101.011,100.6755,100.8334,94137.0
2024-06-25 10:20:00,102.19,102.43,102.02,102.09,125638.0,100.8433,101.0801,100.6755,100.7446,125638.0
2024-06-25 10:25:00,102.09,102.14,101.98,102.01,131645.0,100.7446,100.7939,100.6361,100.6657,131645.0
2024-06-25 10:30:00,102.0,102.0,101.82,101.95,116677.0,100.6558,100.6558,100.4782,100.6065,116677.0
2024-06-25 10:35:00,101.96,102.06,101.94,102.02,58038.0,100.6163,100.715,100.5966,100.6755,58038.0
2024-06-25 10:40:00,102.01,102.11,101.97,101.97,57110.0,100.6657,100.7643,100.6262,100.6262,57110.0
2024-06-25 10:45:00,101.97,102.15,101.97,102.11,62852.0,100.6262,100.8038,100.6262,100.7643,62852.0
2024-06-25 10:50:00,102.11,102.11,102.02,102.08,56278.0,100.7643,100.7643,100.6755,100.7347,56278.0
2024-06-25 10:55:00,102.07,102.09,102.0,102.03,55759.0,100.7249,100.7446,100.6558,100.6854,55759.0
2024-06-25 11:00:00,102.03,102.06,101.93,101.97,70299.0,100.6854,100.715,100.5867,100.6262,70299.0
2024-06-25 11:05:00,101.99,102.05,101.91,101.94,46799.0,100.6459,100.7051,100.567,100.5966,46799.0
2024-06-25 11:10:00,101.94,102.0,101.91,101.95,37965.0,100.5966,100.6558,100.567,100.6065,37965.0
2024-06-25 11:15:00,101.96,102.06,101.93,101.99,56096.0,100.6163,100.715,100.5867,100.6459,56096.0
2024-06-25 11:20:00,101.99,102.06,101.86,101.87,91220.0,100.6459,100.715,100.5176,100.5275,91220.0
2024-06-25 11:25:00,101.87,102.0,101.85,101.99,52757.0,100.5275,100.6558,100.5078,100.6459,52757.0
2024-06-25 11:30:00,102.0,102.0,101.93,101.97,25764.0,100.6558,100.6558,100.5867,100.6262,25764.0
2024-06-25 11:35:00,101.97,102.03,101.95,101.98,45726.0,100.6262,100.6854,100.6065,100.6361,45726.0
2024-06-25 11:40:00,101.98,102.04,101.95,102.02,60807.0,100.6361,100.6953,100.6065,100.6755,60807.0
2024-06-25 11:45:00,102.02,102.13,101.99,102.0,86938.0,100.6755,100.7841,100.6459,100.6558,86938.0
2024-06-25 11:50:00,102.0,102.04,101.96,101.97,50502.0,100.6558,100.6953,100.6163,100.6262,50502.0
2024-06-25 11:55:00,101.96,102.0,101.96,102.0,36813.0,100.6163,100.6558,100.6163,100.6558,36813.0
2024-06-25 12:00:00,102.0,102.09,101.98,102.08,23002.0,100.6558,100.7446,100.6361,100.7347,23002.0
2024-06-25 12:05:00,102.09,102.15,102.0,102.0,60496.0,100.7446,100.8038,100.6558,100.6558,60496.0
2024-06-25 12:10:00,102.0,102.06,101.98,102.06,46042.0,100.6558,100.715,100.6361,100.715,46042.0
2024-06-25 12:15:00,102.05,102.05,101.92,101.94,43966.0,100.7051,100.7051,100.5768,100.5966,43966.0
2024-06-25 12:20:00,101.94,101.97,101.87,101.97,30276.0,100.5966,100.6262,100.5275,100.6262,30276.0
2024-06-25 12:25:00,101.98,101.99,101.94,101.95,24589.0,100.6361,100.6459,100.5966,100.6065,24589.0
2024-06-25 12:30:00,101.95,101.96,101.82,101.83,32126.0,100.6065,100.6163,100.4782,100.488,32126.0
2024-06-25 12:35:00,101.83,101.89,101.77,101.84,40252.0,100.488,100.5472,100.4288,100.4979,40252.0
2024-06-25 12:40:00,101.84,101.85,101.77,101.81,20555.0,100.4979,100.5078,100.4288,100.4683,20555.0
2024-06-25 12:45:00,101.8,101.85,101.78,101.85,24461.0,100.4584,100.5078,100.4387,100.5078,24461.0
2024-06-25 12:50:00,101.85,101.99,101.84,101.99,33929.0,100.5078,100.6459,100.4979,100.6459,33929.0
2024-06-25 12:55:00,102.0,102.0,101.94,101.99,21923.0,100.6558,100.6558,100.5966,100.6459,21923.0
2024-06-25 13:00:00,101.98,102.04,101.96,101.96,39119.0,100.6361,100.6953,100.6163,100.6163,39119.0
2024-06-25 13:05:00,101.96,102.02,101.95,101.99,38838.0,100.6163,100.6755,100.6065,100.6459,38838.0
2024-06-25 13:10:00,101.99,102.11,101.94,102.07,92201.0,100.6459,100.7643,100.5966,100.7249,92201.0
2024-06-25 13:15:00,102.06,102.08,101.85,101.94,38972.0,100.715,100.7347,100.5078,100.5966,38972.0
2024-06-25 13:20:00,101.95,102.08,101.95,102.03,86034.0,100.6065,100.7347,100.6065,100.6854,86034.0
2024-06-25 13:25:00,102.05,102.18,102.0,102.07,181813.0,100.7051,100.8334,100.6558,100.7249,181813.0
2024-06-25 13:30:00,102.08,102.12,102.0,102.1,153826.0,100.7347,100.7742,100.6558,100.7545,153826.0
2024-06-25 13:35:00,102.12,102.18,102.09,102.1,53641.0,100.7742,100.8334,100.7446,100.7545,53641.0
2024-06-25 13:40:00,102.11,102.16,102.07,102.08,49974.0,100.7643,100.8137,100.7249,100.7347,49974.0
2024-06-25 13:45:00,102.08,102.08,101.98,102.01,74410.0,100.7347,100.7347,100.6361,100.6657,74410.0
2024-06-25 13:50:00,102.03,102.08,101.97,101.99,44960.0,100.6854,100.7347,100.6262,100.6459,44960.0
2024-06-25 13:55:00,102.0,102.13,101.96,102.1,97529.0,100.6558,100.7841,100.6163,100.7545,97529.0
2024-06-25 14:00:00,102.09,102.11,102.02,102.05,39014.0,100.7446,100.7643,100.6755,100.7051,39014.0
2024-06-25 14:05:00,102.04,102.05,101.95,101.95,22920.0,100.6953,100.7051,100.6065,100.6065,22920.0
2024-06-25 14:10:00,101.96,102.0,101.95,101.98,20026.0,100.6163,100.6558,100.6065,100.6361,20026.0
2024-06-25 14:15:00,101.98,102.08,101.96,102.05,31631.0,100.6361,100.7347,100.6163,100.7051,31631.0
2024-06-25 14:20:00,102.04,102.04,101.99,102.04,29360.0,100.6953,100.6953,100.6459,100.6953,29360.0
2024-06-25 14:25:00,102.04,102.12,102.04,102.1,60334.0,100.6953,100.7742,100.6953,100.7545,60334.0
2024-06-25 14:30:00,102.09,102.1,102.01,102.01,53567.0,100.7446,100.7545,100.6657,100.6657,53567.0
2024-06-25 14:35:00,102.02,102.05,101.98,102.05,45742.0,100.6755,100.7051,100.6361,100.7051,45742.0
2024-06-25 14:40:00,102.05,102.05,101.99,102.03,30815.0,100.7051,100.7051,100.6459,100.6854,30815.0
2024-06-25 14:45:00,102.04,102.04,101.94,102.0,36293.0,100.6953,100.6953,100.5966,100.6558,36293.0
2024-06-25 14:50:00,102.0,102.03,101.96,101.98,56726.0,100.6558,100.6854,100.6163,100.6361,56726.0
2024-06-25 14:55:00,101.98,102.02,101.92,102.0,62882.0,100.6361,100.6755,100.5768,100.6558,62882.0
2024-06-25 15:00:00,101.99,102.03,101.98,102.02,42943.0,100.6459,100.6854,100.6361,100.6755,42943.0
2024-06-25 15:05:00,102.03,102.03,101.99,102.01,36352.0,100.6854,100.6854,100.6459,100.6657,36352.0
2024-06-25 15:10:00,102.0,102.1,102.0,102.08,67358.0,100.6558,100.7545,100.6558,100.7347,67358.0
2024-06-25 15:15:00,102.09,102.4,102.09,102.22,346769.0,100.7446,101.0505,100.7446,100.8729,346769.0
2024-06-25 15:20:00,102.22,102.32,102.21,102.28,107396.0,100.8729,100.9716,100.863,100.9321,107396.0
2024-06-25 15:25:00,102.28,102.28,102.13,102.27,96759.0,100.9321,100.9321,100.7841,100.9222,96759.0
2024-06-25 15:30:00,102.27,102.29,102.19,102.28,77244.0,100.9222,100.942,100.8433,100.9321,77244.0
2024-06-25 15:35:00,102.28,102.37,102.26,102.34,106063.0,100.9321,101.0209,100.9124,100.9913,106063.0
2024-06-25 15:40:00,102.34,102.34,102.07,102.1,114838.0,100.9913,100.9913,100.7249,100.7545,114838.0
2024-06-25 15:45:00,102.11,102.25,102.09,102.25,47249.0,100.7643,100.9025,100.7446,100.9025,47249.0
2024-06-25 15:50:00,102.24,102.31,102.1,102.13,507737.0,100.8926,100.9617,100.7545,100.7841,507737.0
2024-06-25 15:55:00,102.13,102.2,102.03,102.19,309568.0,100.7841,100.8532,100.6854,100.8433,309568.0
2024-06-26 09:30:00,101.9,102.03,101.43,102.0,320586.0,100.5571,100.6854,100.0933,100.6558,320586.0
2024-06-26 09:35:00,101.98,102.07,101.69,102.03,201446.0,100.6361,100.7249,100.3499,100.6854,201446.0
2024-06-26 09:40:00,102.03,102.37,101.88,102.0,361962.0,100.6854,101.0209,100.5374,100.6558,361962.0
2024-06-26 09:45:00,101.97,102.0,101.88,102.0,82967.0,100.6262,100.6558,100.5374,100.6558,82967.0
2024-06-26 09:50:00,101.99,102.09,101.89,102.05,81255.0,100.6459,100.7446,100.5472,100.7051,81255.0
2024-06-26 09:55:00,102.05,102.17,101.98,102.08,111946.0,100.7051,100.8236,100.6361,100.7347,111946.0
2024-06-26 10:00:00,102.11,102.28,102.01,102.23,195214.0,100.7643,100.9321,100.6657,100.8828,195214.0
2024-06-26 10:05:00,102.22,102.22,101.99,102.0,85756.0,100.8729,100.8729,100.6459,100.6558,85756.0
2024-06-26 10:10:00,102.0,102.06,101.98,102.02,54862.0,100.6558,100.715,100.6361,100.6755,54862.0
2024-06-26 10:15:00,102.02,102.05,101.88,101.88,38550.0,100.6755,100.7051,100.5374,100.5374,38550.0
2024-06-26 10:20:00,101.89,102.0,101.86,101.88,44624.0,100.5472,100.6558,100.5176,100.5374,44624.0
2024-06-26 10:25:00,101.89,101.91,101.81,101.88,65415.0,100.5472,100.567,100.4683,100.5374,65415.0
2024-06-26 10:30:00,101.88,101.99,101.7,101.77,47597.0,100.5374,100.6459,100.3597,100.4288,47597.0
2024-06-26 10:35:00,101.78,101.78,101.65,101.7,30343.0,100.4387,100.4387,100.3104,100.3597,30343.0
2024-06-26 10:40:00,101.71,101.77,101.7,101.73,24761.0,100.3696,100.4288,100.3597,100.3894,24761.0
2024-06-26 10:45:00,101.75,101.84,101.74,101.76,44017.0,100.4091,100.4979,100.3992,100.419,44017.0
2024-06-26 10:50:00,101.76,101.96,101.76,101.92,58170.0,100.419,100.6163,100.419,100.5768,58170.0
2024-06-26 10:55:00,101.92,101.99,101.89,101.95,60040.0,100.5768,100.6459,100.5472,100.6065,60040.0
2024-06-26 11:00:00,101.94,102.0,101.91,101.95,43131.0,100.5966,100.6558,100.567,100.6065,43131.0
2024-06-26 11:05:00,101.95,101.99,101.9,101.91,26624.0,100.6065,100.6459,100.5571,100.567,26624.0
2024-06-26 11:10:00,101.9,101.9,101.76,101.79,30076.0,100.5571,100.5571,100.419,100.4486,30076.0
2024-06-26 11:15:00,101.79,101.91,101.78,101.89,27511.0,100.4486,100.567,100.4387,100.5472,27511.0
2024-06-26 11:20:00,101.89,102.04,101.89,102.03,58225.0,100.5472,100.6953,100.5472,100.6854,58225.0
2024-06-26 11:25:00,102.02,102.05,101.91,101.92,34728.0,100.6755,100.7051,100.567,100.5768,34728.0
2024-06-26 11:30:00,101.91,101.93,101.84,101.91,29067.0,100.567,100.5867,100.4979,100.567,29067.0
2024-06-26 11:35:00,101.9,101.97,101.88,101.95,18709.0,100.5571,100.6262,100.5374,100.6065,18709.0
2024-06-26 11:40:00,101.96,102.0,101.94,101.98,25730.0,100.6163,100.6558,100.5966,100.6361,25730.0
2024-06-26 11:45:00,101.99,102.02,101.97,101.98,88080.0,100.6459,100.6755,100.6262,100.6361,88080.0
2024-06-26 11:50:00,101.98,102.02,101.97,102.0,53487.0,100.6361,100.6755,100.6262,100.6558,53487.0
2024-06-26 11:55:00,102.0,102.02,101.94,101.97,102828.0,100.6558,100.6755,100.5966,100.6262,102828.0
2024-06-26 12:00:00,101.96,102.08,101.91,102.0,84955.0,100.6163,100.7347,100.567,100.6558,84955.0
2024-06-26 12:05:00,101.99,102.11,101.96,101.99,67093.0,100.6459,100.7643,100.6163,100.6459,67093.0
2024-06-26 12:10:00,101.99,102.0,101.92,101.98,24665.0,100.6459,100.6558,100.5768,100.6361,24665.0
2024-06-26 12:15:00,101.98,102.07,101.96,101.98,151755.0,100.6361,100.7249,100.6163,100.6361,151755.0
2024-06-26 12:20:00,101.99,102.01,101.94,102.0,33402.0,100.6459,100.6657,100.5966,100.6558,33402.0
2024-06-26 12:25:00,102.0,102.04,101.98,102.02,28143.0,100.6558,100.6953,100.6361,100.6755,28143.0
2024-06-26 12:30:00,102.02,102.03,101.96,102.02,24329.0,100.6755,100.6854,100.6163,100.6755,24329.0
2024-06-26 12:35:00,102.02,102.06,102.01,102.05,40133.0,100.6755,100.715,100.6657,100.7051,40133.0
2024-06-26 12:40:00,102.04,102.11,102.03,102.09,40699.0,100.6953,100.7643,100.6854,100.7446,40699.0
2024-06-26 12:45:00,102.09,102.11,102.03,102.04,37932.0,100.7446,100.7643,100.6854,100.6953,37932.0
2024-06-26 12:50:00,102.05,102.1,102.04,102.09,37150.0,100.7051,100.7545,100.6953,100.7446,37150.0
2024-06-26 12:55:00,102.1,102.11,102.03,102.07,44447.0,100.7545,100.7643,100.6854,100.7249,44447.0
2024-06-26 13:00:00,102.06,102.06,101.98,102.0,43816.0,100.715,100.715,100.6361,100.6558,43816.0
2024-06-26 13:05:00,101.99,102.01,101.97,101.98,24785.0,100.6459,100.6657,100.6262,100.6361,24785.0
2024-06-26 13:10:00,101.98,102.07,101.98,102.01,36890.0,100.6361,100.7249,100.6361,100.6657,36890.0
2024-06-26 13:15:00,102.0,102.02,101.98,101.98,37468.0,100.6558,100.6755,100.6361,100.6361,37468.0
2024-06-26 13:20:00,101.98,102.01,101.94,101.97,23813.0,100.6361,100.6657,100.5966,100.6262,23813.0
2024-06-26 13:25:00,101.97,102.01,101.96,102.01,20308.0,100.6262,100.6657,100.6163,100.6657,20308.0
2024-06-26 13:30:00,102.01,102.03,101.99,102.02,19961.0,100.6657,100.6854,100.6459,100.6755,19961.0
2024-06-26 13:35:00,102.02,102.06,101.98,102.06,28144.0,100.6755,100.715,100.6361,100.715,28144.0
2024-06-26 13:40:00,102.06,102.1,102.05,102.09,24801.0,100.715,100.7545,100.7051,100.7446,24801.0
2024-06-26 13:45:00,102.09,102.11,102.07,102.09,48792.0,100.7446,100.7643,100.7249,100.7446,48792.0
2024-06-26 13:50:00,102.09,102.11,102.07,102.09,42843.0,100.7446,100.7643,100.7249,100.7446,42843.0
2024-06-26 13:55:00,102.1,102.11,102.06,102.09,49864.0,100.7545,100.7643,100.715,100.7446,49864.0
2024-06-26 14:00:00,102.09,102.15,102.05,102.15,49572.0,100.7446,100.8038,100.7051,100.8038,49572.0
2024-06-26 14:05:00,102.15,102.15,102.12,102.14,33169.0,100.8038,100.8038,100.7742,100.7939,33169.0
2024-06-26 14:10:00,102.14,102.16,102.13,102.15,56045.0,100.7939,100.8137,100.7841,100.8038,56045.0
2024-06-26 14:15:00,102.15,102.16,102.12,102.15,40624.0,100.8038,100.8137,100.7742,100.8038,40624.0
2024-06-26 14:20:00,102.15,102.16,102.14,102.15,72431.0,100.8038,100.8137,100.7939,100.8038,72431.0
2024-06-26 14:25:00,102.15,102.15,102.09,102.15,70901.0,100.8038,100.8038,100.7446,100.8038,70901.0
2024-06-26 14:30:00,102.15,102.16,102.1,102.12,56173.0,100.8038,100.8137,100.7545,100.7742,56173.0
2024-06-26 14:35:00,102.13,102.14,102.09,102.11,42543.0,100.7841,100.7939,100.7446,100.7643,42543.0
2024-06-26 14:40:00,102.1,102.15,102.1,102.11,48940.0,100.7545,100.8038,100.7545,100.7643,48940.0
2024-06-26 14:45:00,102.11,102.19,102.07,102.18,60217.0,100.7643,100.8433,100.7249,100.8334,60217.0
2024-06-26 14:50:00,102.17,102.2,102.17,102.19,58369.0,100.8236,100.8532,100.8236,100.8433,58369.0
2024-06-26 14:55:00,102.2,102.2,102.16,102.19,64711.0,100.8532,100.8532,100.8137,100.8433,64711.0
2024-06-26 15:00:00,102.2,102.21,102.14,102.18,75595.0,100.8532,100.863,100.7939,100.8334,75595.0
2024-06-26 15:05:00,102.19,102.2,102.15,102.19,50913.0,100.8433,100.8532,100.8038,100.8433,50913.0
2024-06-26 15:10:00,102.19,102.21,102.14,102.15,50994.0,100.8433,100.863,100.7939,100.8038,50994.0
2024-06-26 15:15:00,102.16,102.2,102.14,102.2,50448.0,100.8137,100.8532,100.7939,100.8532,50448.0
2024-06-26 15:20:00,102.19,102.21,102.13,102.17,90114.0,100.8433,100.863,100.7841,100.8236,90114.0
2024-06-26 15:25:00,102.17,102.2,102.12,102.15,58482.0,100.8236,100.8532,100.7742,100.8038,58482.0
2024-06-26 15:30:00,102.15,102.18,102.08,102.12,429172.0,100.8038,100.8334,100.7347,100.7742,429172.0
2024-06-26 15:35:00,102.12,102.13,102.01,102.04,80738.0,100.7742,100.7841,100.6657,100.6953,80738.0
2024-06-26 15:40:00,102.04,102.07,101.97,102.07,75131.0,100.6953,100.7249,100.6262,100.7249,75131.0
2024-06-26 15:45:00,102.07,102.16,102.06,102.14,76328.0,100.7249,100.8137,100.715,100.7939,76328.0
2024-06-26 15:50:00,102.14,102.23,102.11,102.15,268612.0,100.7939,100.8828,100.7643,100.8038,268612.0
2024-06-26 15:55:00,102.15,102.28,102.09,102.17,941918.0,100.8038,100.9321,100.7446,100.8236,941918.0
2024-06-27 09:30:00,102.04,102.28,101.87,101.88,305368.0,100.6953,100.9321,100.5275,100.5374,305368.0
2024-06-27 09:35:00,101.93,102.07,101.88,102.05,107889.0,100.5867,100.7249,100.5374,100.7051,107889.0
2024-06-27 09:40:00,102.05,102.08,101.94,102.01,130385.0,100.7051,100.7347,100.5966,100.6657,130385.0
2024-06-27 09:45:00,102.02,102.06,101.98,102.04,94196.0,100.6755,100.715,100.6361,100.6953,94196.0
2024-06-27 09:50:00,102.03,102.06,101.91,101.97,83789.0,100.6854,100.715,100.567,100.6262,83789.0
2024-06-27 09:55:00,101.97,102.07,101.93,102.01,82524.0,100.6262,100.7249,100.5867,100.6657,82524.0
2024-06-27 10:00:00,102.0,102.06,101.9,101.91,68620.0,100.6558,100.715,100.5571,100.567,68620.0
2024-06-27 10:05:00,101.91,101.95,101.82,101.86,105969.0,100.567,100.6065,100.4782,100.5176,105969.0
2024-06-27 10:10:00,101.85,101.98,101.81,101.97,46118.0,100.5078,100.6361,100.4683,100.6262,46118.0
2024-06-27 10:15:00,101.96,101.99,101.83,101.99,91700.0,100.6163,100.6459,100.488,100.6459,91700.0
2024-06-27 10:20:00,101.99,102.06,101.96,102.02,52080.0,100.6459,100.715,100.6163,100.6755,52080.0
2024-06-27 10:25:00,102.02,102.05,101.97,101.99,50166.0,100.6755,100.7051,100.6262,100.6459,50166.0
2024-06-27 10:30:00,102.0,102.03,101.96,102.01,63281.0,100.6558,100.6854,100.6163,100.6657,63281.0
2024-06-27 10:35:00,102.01,102.06,101.96,102.02,41343.0,100.6657,100.715,100.6163,100.6755,41343.0
2024-06-27 10:40:00,102.02,102.06,102.0,102.05,77241.0,100.6755,100.715,100.6558,100.7051,77241.0
2024-06-27 10:45:00,102.05,102.06,101.99,102.0,48991.0,100.7051,100.715,100.6459,100.6558,48991.0
2024-06-27 10:50:00,102.0,102.0,101.96,101.97,28772.0,100.6558,100.6558,100.6163,100.6262,28772.0
2024-06-27 10:55:00,101.98,102.02,101.91,101.97,51056.0,100.6361,100.6755,100.567,100.6262,51056.0
2024-06-27 11:00:00,101.96,101.99,101.93,101.98,54968.0,100.6163,100.6459,100.5867,100.6361,54968.0
2024-06-27 11:05:00,101.99,102.05,101.98,102.0,57220.0,100.6459,100.7051,100.6361,100.6558,57220.0
2024-06-27 11:10:00,102.01,102.05,101.99,102.03,51972.0,100.6657,100.7051,100.6459,100.6854,51972.0
2024-06-27 11:15:00,102.03,102.03,101.98,102.01,52271.0,100.6854,100.6854,100.6361,100.6657,52271.0
2024-06-27 11:20:00,102.01,102.05,101.99,101.99,43831.0,100.6657,100.7051,100.6459,100.6459,43831.0
2024-06-27 11:25:00,102.0,102.0,101.94,102.0,28995.0,100.6558,100.6558,100.5966,100.6558,28995.0
2024-06-27 11:30:00,101.99,102.0,101.92,101.93,27922.0,100.6459,100.6558,100.5768,100.5867,27922.0
2024-06-27 11:35:00,101.93,102.01,101.89,102.01,43259.0,100.5867,100.6657,100.5472,100.6657,43259.0
2024-06-27 11:40:00,102.0,102.01,101.96,102.0,20862.0,100.6558,100.6657,100.6163,100.6558,20862.0
2024-06-27 11:45:00,101.99,102.0,101.92,101.98,30708.0,100.6459,100.6558,100.5768,100.6361,30708.0
2024-06-27 11:50:00,101.97,101.98,101.92,101.95,21323.0,100.6262,100.6361,100.5768,100.6065,21323.0
2024-06-27 11:55:00,101.96,101.99,101.94,101.97,14788.0,100.6163,100.6459,100.5966,100.6262,14788.0
2024-06-27 12:00:00,101.98,102.0,101.96,101.98,23902.0,100.6361,100.6558,100.6163,100.6361,23902.0
2024-06-27 12:05:00,101.98,102.0,101.96,101.99,25124.0,100.6361,100.6558,100.6163,100.6459,25124.0
2024-06-27 12:10:00,101.99,102.01,101.97,102.0,26243.0,100.6459,100.6657,100.6262,100.6558,26243.0
2024-06-27 12:15:00,102.0,102.0,101.97,101.98,22358.0,100.6558,100.6558,100.6262,100.6361,22358.0
2024-06-27 12:20:00,101.99,102.0,101.93,101.95,37296.0,100.6459,100.6558,100.5867,100.6065,37296.0
2024-06-27 12:25:00,101.96,102.02,101.94,102.0,137350.0,100.6163,100.6755,100.5966,100.6558,137350.0
2024-06-27 12:30:00,101.99,102.02,101.98,102.0,139522.0,100.6459,100.6755,100.6361,100.6558,139522.0
2024-06-27 12:35:00,102.0,102.02,101.97,101.98,101595.0,100.6558,100.6755,100.6262,100.6361,101595.0
2024-06-27 12:40:00,101.99,102.01,101.98,102.0,43246.0,100.6459,100.6657,100.6361,100.6558,43246.0
2024-06-27 12:45:00,102.0,102.01,101.96,101.98,79558.0,100.6558,100.6657,100.6163,100.6361,79558.0
2024-06-27 12:50:00,101.99,102.01,101.97,102.0,52510.0,100.6459,100.6657,100.6262,100.6558,52510.0
2024-06-27 12:55:00,102.0,102.0,101.97,101.98,45467.0,100.6558,100.6558,100.6262,100.6361,45467.0
2024-06-27 13:00:00,101.98,102.07,101.97,102.03,110170.0,100.6361,100.7249,100.6262,100.6854,110170.0
2024-06-27 13:05:00,102.03,102.09,102.01,102.08,82648.0,100.6854,100.7446,100.6657,100.7347,82648.0
2024-06-27 13:10:00,102.09,102.23,102.04,102.08,377817.0,100.7446,100.8828,100.6953,100.7347,377817.0
2024-06-27 13:15:00,102.08,102.2,102.08,102.09,31567.0,100.7347,100.8532,100.7347,100.7446,31567.0
2024-06-27 13:20:00,102.09,102.13,102.06,102.12,28378.0,100.7446,100.7841,100.715,100.7742,28378.0
2024-06-27 13:25:00,102.12,102.16,102.12,102.13,43867.0,100.7742,100.8137,100.7742,100.7841,43867.0
2024-06-27 13:30:00,102.14,102.15,102.1,102.15,30744.0,100.7939,100.8038,100.7545,100.8038,30744.0
2024-06-27 13:35:00,102.14,102.16,102.13,102.15,40502.0,100.7939,100.8137,100.7841,100.8038,40502.0
2024-06-27 13:40:00,102.15,102.16,102.11,102.12,32572.0,100.8038,100.8137,100.7643,100.7742,32572.0
2024-06-27 13:45:00,102.11,102.15,102.1,102.13,33926.0,100.7643,100.8038,100.7545,100.7841,33926.0
2024-06-27 13:50:00,102.14,102.15,102.12,102.15,30235.0,100.7939,100.8038,100.7742,100.8038,30235.0
2024-06-27 13:55:00,102.15,102.15,102.06,102.07,32869.0,100.8038,100.8038,100.715,100.7249,32869.0
2024-06-27 14:00:00,102.07,102.09,102.0,102.02,41201.0,100.7249,100.7446,100.6558,100.6755,41201.0
2024-06-27 14:05:00,102.01,102.07,102.0,102.05,36669.0,100.6657,100.7249,100.6558,100.7051,36669.0
2024-06-27 14:10:00,102.04,102.05,101.96,101.96,30510.0,100.6953,100.7051,100.6163,100.6163,30510.0
2024-06-27 14:15:00,101.96,101.99,101.92,101.99,28766.0,100.6163,100.6459,100.5768,100.6459,28766.0
2024-06-27 14:20:00,101.98,102.0,101.94,101.95,22575.0,100.6361,100.6558,100.5966,100.6065,22575.0
2024-06-27 14:25:00,101.95,101.99,101.94,101.96,27142.0,100.6065,100.6459,100.5966,100.6163,27142.0
2024-06-27 14:30:00,101.95,102.0,101.92,101.99,30612.0,100.6065,100.6558,100.5768,100.6459,30612.0
2024-06-27 14:35:00,101.98,102.04,101.98,102.03,49051.0,100.6361,100.6953,100.6361,100.6854,49051.0
2024-06-27 14:40:00,102.03,102.05,102.0,102.03,32095.0,100.6854,100.7051,100.6558,100.6854,32095.0
2024-06-27 14:45:00,102.02,102.07,102.0,102.06,28029.0,100.6755,100.7249,100.6558,100.715,28029.0
2024-06-27 14:50:00,102.06,102.1,102.05,102.08,38939.0,100.715,100.7545,100.7051,100.7347,38939.0
2024-06-27 14:55:00,102.09,102.13,102.07,102.09,45448.0,100.7446,100.7841,100.7249,100.7446,45448.0
2024-06-27 15:00:00,102.09,102.13,102.06,102.06,155112.0,100.7446,100.7841,100.715,100.715,155112.0
2024-06-27 15:05:00,102.07,102.07,102.0,102.03,36867.0,100.7249,100.7249,100.6558,100.6854,36867.0
2024-06-27 15:10:00,102.03,102.09,101.99,102.0,41446.0,100.6854,100.7446,100.6459,100.6558,41446.0
2024-06-27 15:15:00,102.01,102.03,101.98,102.0,41498.0,100.6657,100.6854,100.6361,100.6558,41498.0
2024-06-27 15:20:00,102.0,102.03,101.98,101.98,42256.0,100.6558,100.6854,100.6361,100.6361,42256.0
2024-06-27 15:25:00,101.98,102.05,101.97,102.04,57621.0,100.6361,100.7051,100.6262,100.6953,57621.0
2024-06-27 15:30:00,102.04,102.12,102.03,102.08,164535.0,100.6953,100.7742,100.6854,100.7347,164535.0
2024-06-27 15:35:00,102.08,102.08,102.02,102.06,87988.0,100.7347,100.7347,100.6755,100.715,87988.0
2024-06-27 15:40:00,102.05,102.11,102.04,102.08,86125.0,100.7051,100.7643,100.6953,100.7347,86125.0
2024-06-27 15:45:00,102.08,102.16,102.07,102.09,170546.0,100.7347,100.8137,100.7249,100.7446,170546.0
2024-06-27 15:50:00,102.09,102.12,102.05,102.06,152307.0,100.7446,100.7742,100.7051,100.715,152307.0
2024-06-27 15:55:00,102.06,102.17,102.04,102.17,284613.0,100.715,100.8236,100.6953,100.8236,284613.0
2024-06-28 09:30:00,102.02,102.58,101.89,102.12,354415.0,100.6755,101.2281,100.5472,100.7742,354415.0
2024-06-28 09:35:00,102.14,102.18,101.7,101.93,203164.0,100.7939,100.8334,100.3597,100.5867,203164.0
2024-06-28 09:40:00,101.96,102.12,101.8,102.06,101524.0,100.6163,100.7742,100.4584,100.715,101524.0
2024-06-28 09:45:00,102.04,102.06,101.81,101.95,72266.0,100.6953,100.715,100.4683,100.6065,72266.0
2024-06-28 09:50:00,101.99,102.09,101.94,101.97,42720.0,100.6459,100.7446,100.5966,100.6262,42720.0
2024-06-28 09:55:00,101.95,102.05,101.89,101.98,35460.0,100.6065,100.7051,100.5472,100.6361,35460.0
2024-06-28 10:00:00,102.0,102.07,101.99,102.03,112879.0,100.6558,100.7249,100.6459,100.6854,112879.0
2024-06-28 10:05:00,102.05,102.28,101.95,102.18,148193.0,100.7051,100.9321,100.6065,100.8334,148193.0
2024-06-28 10:10:00,102.18,102.38,102.07,102.09,275827.0,100.8334,101.0308,100.7249,100.7446,275827.0
2024-06-28 10:15:00,102.08,102.1,101.87,101.97,68477.0,100.7347,100.7545,100.5275,100.6262,68477.0
2024-06-28 10:20:00,101.98,102.07,101.93,102.07,79774.0,100.6361,100.7249,100.5867,100.7249,79774.0
2024-06-28 10:25:00,102.07,102.11,101.97,102.03,66492.0,100.7249,100.7643,100.6262,100.6854,66492.0
2024-06-28 10:30:00,102.03,102.07,102.0,102.05,37556.0,100.6854,100.7249,100.6558,100.7051,37556.0
2024-06-28 10:35:00,102.04,102.1,101.98,102.01,46503.0,100.6953,100.7545,100.6361,100.6657,46503.0
2024-06-28 10:40:00,102.02,102.05,101.97,102.03,37926.0,100.6755,100.7051,100.6262,100.6854,37926.0
2024-06-28 10:45:00,102.03,102.09,102.02,102.04,56944.0,100.6854,100.7446,100.6755,100.6953,56944.0
2024-06-28 10:50:00,102.04,102.07,101.82,101.83,182492.0,100.6953,100.7249,100.4782,100.488,182492.0
2024-06-28 10:55:00,101.83,101.9,101.61,101.68,145642.0,100.488,100.5571,100.2709,100.34,145642.0
2024-06-28 11:00:00,101.68,101.69,101.37,101.39,144612.0,100.34,100.3499,100.0341,100.0538,144612.0
2024-06-28 11:05:00,101.37,101.43,101.34,101.41,49084.0,100.0341,100.0933,100.0045,100.0736,49084.0
2024-06-28 11:10:00,101.4,101.64,101.4,101.6,73742.0,100.0637,100.3005,100.0637,100.2611,73742.0
2024-06-28 11:15:00,101.59,101.7,101.47,101.52,99659.0,100.2512,100.3597,100.1328,100.1821,99659.0
2024-06-28 11:20:00,101.51,101.59,101.45,101.47,32364.0,100.1723,100.2512,100.113,100.1328,32364.0
2024-06-28 11:25:00,101.45,101.47,101.19,101.22,108977.0,100.113,100.1328,99.8565,99.8861,108977.0
2024-06-28 11:30:00,101.22,101.22,100.22,100.28,474289.0,99.8861,99.8861,98.8993,98.9585,474289.0
2024-06-28 11:35:00,100.25,100.41,99.48,100.09,1097485.0,98.9289,99.0867,98.169,98.771,1097485.0
2024-06-28 11:40:00,100.09,100.42,99.73,99.83,473299.0,98.771,99.0966,98.4157,98.5144,473299.0
2024-06-28 11:45:00,99.85,99.98,99.31,99.87,524502.0,98.5341,98.6624,98.0012,98.5539,524502.0
2024-06-28 11:50:00,99.86,99.92,99.63,99.88,233071.0,98.544,98.6032,98.317,98.5637,233071.0
2024-06-28 11:55:00,99.9,99.97,99.81,99.94,149661.0,98.5835,98.6525,98.4947,98.6229,149661.0
2024-06-28 12:00:00,99.95,100.06,99.57,99.88,239785.0,98.6328,98.7414,98.2578,98.5637,239785.0
2024-06-28 12:05:00,99.87,99.93,99.65,99.69,138461.0,98.5539,98.6131,98.3368,98.3762,138461.0
2024-06-28 12:10:00,99.67,99.71,99.12,99.15,250559.0,98.3565,98.396,97.8137,97.8434,250559.0
2024-06-28 12:15:00,99.15,99.3,99.05,99.09,202052.0,97.8434,97.9914,97.7447,97.7841,202052.0
2024-06-28 12:20:00,99.09,99.55,99.08,99.52,113253.0,97.7841,98.2381,97.7743,98.2085,113253.0
2024-06-28 12:25:00,99.53,99.63,99.46,99.59,77811.0,98.2183,98.317,98.1493,98.2776,77811.0
2024-06-28 12:30:00,99.58,99.61,99.51,99.57,110014.0,98.2677,98.2973,98.1986,98.2578,110014.0
2024-06-28 12:35:00,99.55,99.58,99.42,99.45,129003.0,98.2381,98.2677,98.1098,98.1394,129003.0
2024-06-28 12:40:00,99.45,99.59,99.37,99.5,93201.0,98.1394,98.2776,98.0605,98.1887,93201.0
2024-06-28 12:45:00,99.49,99.68,99.49,99.65,77288.0,98.1789,98.3664,98.1789,98.3368,77288.0
2024-06-28 12:50:00,99.65,99.71,99.57,99.58,59700.0,98.3368,98.396,98.2578,98.2677,59700.0
2024-06-28 12:55:00,99.59,99.64,99.43,99.45,62713.0,98.2776,98.3269,98.1197,98.1394,62713.0
2024-06-28 13:00:00,99.44,99.46,99.37,99.4,57517.0,98.1295,98.1493,98.0605,98.0901,57517.0
2024-06-28 13:05:00,99.38,99.48,99.37,99.44,55514.0,98.0703,98.169,98.0605,98.1295,55514.0
2024-06-28 13:10:00,99.43,99.46,99.25,99.32,93089.0,98.1197,98.1493,97.942,98.0111,93089.0
2024-06-28 13:15:00,99.33,99.36,99.18,99.23,84894.0,98.021,98.0506,97.873,97.9223,84894.0
2024-06-28 13:20:00,99.23,99.27,99.15,99.19,46981.0,97.9223,97.9618,97.8434,97.8828,46981.0
2024-06-28 13:25:00,99.16,99.19,98.93,98.96,195649.0,97.8532,97.8828,97.6263,97.6559,195649.0
2024-06-28 13:30:00,98.96,99.02,98.71,98.74,151227.0,97.6559,97.7151,97.4091,97.4388,151227.0
2024-06-28 13:35:00,98.75,98.78,98.65,98.65,139570.0,97.4486,97.4782,97.3499,97.3499,139570.0
2024-06-28 13:40:00,98.66,98.71,98.56,98.57,135190.0,97.3598,97.4091,97.2611,97.271,135190.0
2024-06-28 13:45:00,98.56,98.72,98.53,98.72,96773.0,97.2611,97.419,97.2315,97.419,96773.0
2024-06-28 13:50:00,98.72,98.72,98.59,98.65,113303.0,97.419,97.419,97.2907,97.3499,113303.0
2024-06-28 13:55:00,98.64,98.65,98.54,98.54,97855.0,97.3401,97.3499,97.2414,97.2414,97855.0
2024-06-28 14:00:00,98.54,98.57,98.38,98.47,138076.0,97.2414,97.271,97.0835,97.1723,138076.0
2024-06-28 14:05:00,98.44,98.62,98.4,98.62,142378.0,97.1427,97.3203,97.1032,97.3203,142378.0
2024-06-28 14:10:00,98.61,98.86,98.6,98.81,247508.0,97.3105,97.5572,97.3006,97.5078,247508.0
2024-06-28 14:15:00,98.82,98.97,98.81,98.91,114930.0,97.5177,97.6657,97.5078,97.6065,114930.0
2024-06-28 14:20:00,98.9,99.05,98.83,98.85,115458.0,97.5966,97.7447,97.5276,97.5473,115458.0
2024-06-28 14:25:00,98.84,98.95,98.79,98.8,66968.0,97.5374,97.646,97.4881,97.498,66968.0
2024-06-28 14:30:00,98.8,98.83,98.69,98.73,110527.0,97.498,97.5276,97.3894,97.4289,110527.0
2024-06-28 14:35:00,98.73,98.86,98.72,98.78,65657.0,97.4289,97.5572,97.419,97.4782,65657.0
2024-06-28 14:40:00,98.78,98.96,98.77,98.92,151650.0,97.4782,97.6559,97.4684,97.6164,151650.0
2024-06-28 14:45:00,98.92,99.14,98.92,99.08,163887.0,97.6164,97.8335,97.6164,97.7743,163887.0
2024-06-28 14:50:00,99.08,99.14,99.02,99.05,95865.0,97.7743,97.8335,97.7151,97.7447,95865.0
2024-06-28 14:55:00,99.05,99.13,99.01,99.05,140138.0,97.7447,97.8236,97.7052,97.7447,140138.0
2024-06-28 15:00:00,99.04,99.08,98.91,98.97,129655.0,97.7348,97.7743,97.6065,97.6657,129655.0
2024-06-28 15:05:00,98.92,98.92,98.81,98.85,88539.0,97.6164,97.6164,97.5078,97.5473,88539.0
2024-06-28 15:10:00,98.85,98.89,98.82,98.84,72711.0,97.5473,97.5868,97.5177,97.5374,72711.0
2024-06-28 15:15:00,98.85,98.88,98.81,98.87,70914.0,97.5473,97.5769,97.5078,97.567,70914.0
2024-06-28 15:20:00,98.86,98.95,98.86,98.92,85851.0,97.5572,97.646,97.5572,97.6164,85851.0
2024-06-28 15:25:00,98.92,98.98,98.89,98.93,92657.0,97.6164,97.6756,97.5868,97.6263,92657.0
2024-06-28 15:30:00,98.93,99.0,98.67,98.75,183564.0,97.6263,97.6953,97.3697,97.4486,183564.0
2024-06-28 15:35:00,98.75,98.87,98.71,98.83,114649.0,97.4486,97.567,97.4091,97.5276,114649.0
2024-06-28 15:40:00,98.83,98.89,98.79,98.84,123094.0,97.5276,97.5868,97.4881,97.5374,123094.0
2024-06-28 15:45:00,98.85,98.9,98.74,98.77,174526.0,97.5473,97.5966,97.4388,97.4684,174526.0
2024-06-28 15:50:00,98.76,98.96,98.67,98.85,356830.0,97.4585,97.6559,97.3697,97.5473,356830.0
2024-06-28 15:55:00,98.86,99.2,98.82,99.19,1024445.0,97.5572,97.8927,97.5177,97.8828,1024445.0
2024-07-01 09:30:00,99.4,99.74,99.27,99.35,376589.0,98.0901,98.4256,97.9618,98.0407,376589.0
2024-07-01 09:35:00,99.35,99.44,98.92,99.03,193867.0,98.0407,98.1295,97.6164,97.7249,193867.0
2024-07-01 09:40:00,99.02,99.19,98.95,99.08,276960.0,97.7151,97.8828,97.646,97.7743,276960.0
2024-07-01 09:45:00,99.07,99.34,99.04,99.18,172462.0,97.7644,98.0308,97.7348,97.873,172462.0
2024-07-01 09:50:00,99.16,99.33,99.11,99.26,146610.0,97.8532,98.021,97.8039,97.9519,146610.0
2024-07-01 09:55:00,99.27,99.33,99.1,99.21,120202.0,97.9618,98.021,97.794,97.9026,120202.0
2024-07-01 10:00:00,99.23,99.32,99.08,99.18,103106.0,97.9223,98.0111,97.7743,97.873,103106.0
2024-07-01 10:05:00,99.18,99.19,99.01,99.02,87412.0,97.873,97.8828,97.7052,97.7151,87412.0
2024-07-01 10:10:00,99.02,99.02,98.63,98.64,127133.0,97.7151,97.7151,97.3302,97.3401,127133.0
2024-07-01 10:15:00,98.65,98.65,98.44,98.46,170525.0,97.3499,97.3499,97.1427,97.1624,170525.0
2024-07-01 10:20:00,98.47,98.47,98.15,98.29,155195.0,97.1723,97.1723,96.8565,96.9947,155195.0
2024-07-01 10:25:00,98.28,98.29,98.11,98.22,151412.0,96.9848,96.9947,96.8171,96.9256,151412.0
2024-07-01 10:30:00,98.2,98.22,97.95,97.97,244072.0,96.9059,96.9256,96.6592,96.6789,244072.0
2024-07-01 10:35:00,97.97,98.2,97.88,98.19,220246.0,96.6789,96.9059,96.5901,96.896,220246.0
2024-07-01 10:40:00,98.19,98.31,98.08,98.2,98266.0,96.896,97.0144,96.7875,96.9059,98266.0
2024-07-01 10:45:00,98.2,98.21,98.03,98.05,68929.0,96.9059,96.9157,96.7381,96.7578,68929.0
2024-07-01 10:50:00,98.05,98.25,97.98,98.09,110282.0,96.7578,96.9552,96.6888,96.7973,110282.0
2024-07-01 10:55:00,98.09,98.29,98.09,98.13,143549.0,96.7973,96.9947,96.7973,96.8368,143549.0
2024-07-01 11:00:00,98.14,98.3,98.12,98.3,65386.0,96.8467,97.0046,96.8269,97.0046,65386.0
2024-07-01 11:05:00,98.31,98.4,98.26,98.32,66963.0,97.0144,97.1032,96.9651,97.0243,66963.0
2024-07-01 11:10:00,98.31,98.32,98.13,98.14,57479.0,97.0144,97.0243,96.8368,96.8467,57479.0
2024-07-01 11:15:00,98.14,98.14,98.01,98.05,77595.0,96.8467,96.8467,96.7184,96.7578,77595.0
2024-07-01 11:20:00,98.05,98.21,98.0,98.2,172086.0,96.7578,96.9157,96.7085,96.9059,172086.0
2024-07-01 11:25:00,98.2,98.36,98.19,98.29,139461.0,96.9059,97.0638,96.896,96.9947,139461.0
2024-07-01 11:30:00,98.3,98.34,98.19,98.29,105939.0,97.0046,97.044,96.896,96.9947,105939.0
2024-07-01 11:35:00,98.31,98.49,98.28,98.44,124157.0,97.0144,97.192,96.9848,97.1427,124157.0
2024-07-01 11:40:00,98.43,98.44,98.32,98.33,67055.0,97.1328,97.1427,97.0243,97.0342,67055.0
2024-07-01 11:45:00,98.33,98.42,98.32,98.35,53963.0,97.0342,97.123,97.0243,97.0539,53963.0
2024-07-01 11:50:00,98.34,98.4,98.34,98.39,32465.0,97.044,97.1032,97.044,97.0934,32465.0
2024-07-01 11:55:00,98.4,98.42,98.31,98.39,71046.0,97.1032,97.123,97.0144,97.0934,71046.0
2024-07-01 12:00:00,98.37,98.38,98.19,98.21,48831.0,97.0736,97.0835,96.896,96.9157,48831.0
2024-07-01 12:05:00,98.21,98.42,98.21,98.38,60720.0,96.9157,97.123,96.9157,97.0835,60720.0
2024-07-01 12:10:00,98.39,98.5,98.37,98.4,54107.0,97.0934,97.2019,97.0736,97.1032,54107.0
2024-07-01 12:15:00,98.4,98.4,98.29,98.29,38780.0,97.1032,97.1032,96.9947,96.9947,38780.0
2024-07-01 12:20:00,98.3,98.33,98.21,98.22,44491.0,97.0046,97.0342,96.9157,96.9256,44491.0
2024-07-01 12:25:00,98.22,98.22,98.13,98.17,46264.0,96.9256,96.9256,96.8368,96.8763,46264.0
2024-07-01 12:30:00,98.17,98.21,98.12,98.2,41787.0,96.8763,96.9157,96.8269,96.9059,41787.0
2024-07-01 12:35:00,98.2,98.22,98.08,98.09,60008.0,96.9059,96.9256,96.7875,96.7973,60008.0
2024-07-01 12:40:00,98.1,98.1,98.06,98.08,42200.0,96.8072,96.8072,96.7677,96.7875,42200.0
2024-07-01 12:45:00,98.07,98.09,97.93,97.98,99665.0,96.7776,96.7973,96.6394,96.6888,99665.0
2024-07-01 12:50:00,97.98,98.12,97.97,98.12,65389.0,96.6888,96.8269,96.6789,96.8269,65389.0
2024-07-01 12:55:00,98.12,98.18,98.07,98.17,58418.0,96.8269,96.8861,96.7776,96.8763,58418.0
2024-07-01 13:00:00,98.17,98.2,98.11,98.17,40593.0,96.8763,96.9059,96.8171,96.8763,40593.0
2024-07-01 13:05:00,98.18,98.26,98.17,98.19,72346.0,96.8861,96.9651,96.8763,96.896,72346.0
2024-07-01 13:10:00,98.19,98.27,98.17,98.22,42398.0,96.896,96.9749,96.8763,96.9256,42398.0
2024-07-01 13:15:00,98.22,98.23,98.08,98.13,51557.0,96.9256,96.9355,96.7875,96.8368,51557.0
2024-07-01 13:20:00,98.12,98.12,97.98,98.0,60446.0,96.8269,96.8269,96.6888,96.7085,60446.0
2024-07-01 13:25:00,97.99,98.12,97.99,98.06,53631.0,96.6986,96.8269,96.6986,96.7677,53631.0
2024-07-01 13:30:00,98.06,98.07,97.99,98.0,50707.0,96.7677,96.7776,96.6986,96.7085,50707.0
2024-07-01 13:35:00,98.0,98.01,97.92,97.94,51829.0,96.7085,96.7184,96.6296,96.6493,51829.0
2024-07-01 13:40:00,97.95,97.96,97.88,97.96,58884.0,96.6592,96.669,96.5901,96.669,58884.0
2024-07-01 13:45:00,97.95,98.02,97.94,98.0,45599.0,96.6592,96.7282,96.6493,96.7085,45599.0
2024-07-01 13:50:00,97.99,98.06,97.98,98.05,49460.0,96.6986,96.7677,96.6888,96.7578,49460.0
2024-07-01 13:55:00,98.05,98.05,97.94,97.95,39682.0,96.7578,96.7578,96.6493,96.6592,39682.0
2024-07-01 14:00:00,97.95,97.96,97.89,97.93,61620.0,96.6592,96.669,96.6,96.6394,61620.0
2024-07-01 14:05:00,97.93,97.97,97.92,97.94,40787.0,96.6394,96.6789,96.6296,96.6493,40787.0
2024-07-01 14:10:00,97.94,98.02,97.93,98.0,57095.0,96.6493,96.7282,96.6394,96.7085,57095.0
2024-07-01 14:15:00,98.01,98.02,97.92,97.93,61235.0,96.7184,96.7282,96.6296,96.6394,61235.0
2024-07-01 14:20:00,97.92,98.01,97.89,98.01,58291.0,96.6296,96.7184,96.6,96.7184,58291.0
2024-07-01 14:25:00,98.0,98.04,97.93,98.01,56516.0,96.7085,96.748,96.6394,96.7184,56516.0
2024-07-01 14:30:00,98.01,98.02,97.94,97.99,53759.0,96.7184,96.7282,96.6493,96.6986,53759.0
2024-07-01 14:35:00,97.99,97.99,97.93,97.98,55633.0,96.6986,96.6986,96.6394,96.6888,55633.0
2024-07-01 14:40:00,97.98,97.99,97.92,97.98,53584.0,96.6888,96.6986,96.6296,96.6888,53584.0
2024-07-01 14:45:00,97.98,98.02,97.92,98.01,64657.0,96.6888,96.7282,96.6296,96.7184,64657.0
2024-07-01 14:50:00,98.02,98.02,97.96,98.02,46186.0,96.7282,96.7282,96.669,96.7282,46186.0
2024-07-01 14:55:00,98.02,98.03,98.0,98.03,45438.0,96.7282,96.7381,96.7085,96.7381,45438.0
2024-07-01 15:00:00,98.02,98.08,97.96,98.08,63810.0,96.7282,96.7875,96.669,96.7875,63810.0
2024-07-01 15:05:00,98.09,98.1,98.05,98.09,56942.0,96.7973,96.8072,96.7578,96.7973,56942.0
2024-07-01 15:10:00,98.09,98.12,98.07,98.08,41040.0,96.7973,96.8269,96.7776,96.7875,41040.0
2024-07-01 15:15:00,98.09,98.11,98.03,98.04,79194.0,96.7973,96.8171,96.7381,96.748,79194.0
2024-07-01 15:20:00,98.05,98.08,98.01,98.08,37985.0,96.7578,96.7875,96.7184,96.7875,37985.0
2024-07-01 15:25:00,98.08,98.12,98.04,98.08,81453.0,96.7875,96.8269,96.748,96.7875,81453.0
2024-07-01 15:30:00,98.09,98.22,98.08,98.2,86907.0,96.7973,96.9256,96.7875,96.9059,86907.0
2024-07-01 15:35:00,98.2,98.21,98.1,98.13,88027.0,96.9059,96.9157,96.8072,96.8368,88027.0
2024-07-01 15:40:00,98.13,98.16,98.04,98.06,143472.0,96.8368,96.8664,96.748,96.7677,143472.0
2024-07-01 15:45:00,98.07,98.1,97.96,97.99,157628.0,96.7776,96.8072,96.669,96.6986,157628.0
2024-07-01 15:50:00,97.99,98.1,97.98,98.04,190890.0,96.6986,96.8072,96.6888,96.748,190890.0
2024-07-01 15:55:00,98.04,98.06,97.91,98.02,577041.0,96.748,96.7677,96.6197,96.7282,577041.0
2024-07-02 09:30:00,97.94,97.98,97.32,97.43,350590.0,96.6493,96.6888,96.0375,96.146,350590.0
2024-07-02 09:35:00,97.44,97.85,97.41,97.48,126622.0,96.1559,96.5605,96.1263,96.1954,126622.0
2024-07-02 09:40:00,97.5,97.71,97.35,97.48,157913.0,96.2151,96.4223,96.0671,96.1954,157913.0
2024-07-02 09:45:00,97.49,97.63,97.38,97.52,96571.0,96.2052,96.3434,96.0967,96.2348,96571.0
2024-07-02 09:50:00,97.52,97.73,97.52,97.71,76567.0,96.2348,96.4421,96.2348,96.4223,76567.0
2024-07-02 09:55:00,97.71,97.95,97.69,97.87,94086.0,96.4223,96.6592,96.4026,96.5802,94086.0
2024-07-02 10:00:00,97.87,97.9,97.71,97.87,77053.0,96.5802,96.6098,96.4223,96.5802,77053.0
2024-07-02 10:05:00,97.86,97.88,97.75,97.76,49001.0,96.5704,96.5901,96.4618,96.4717,49001.0
2024-07-02 10:10:00,97.76,97.87,97.68,97.77,67237.0,96.4717,96.5802,96.3927,96.4815,67237.0
2024-07-02 10:15:00,97.76,97.76,97.46,97.51,80080.0,96.4717,96.4717,96.1756,96.225,80080.0
2024-07-02 10:20:00,97.51,97.51,97.35,97.45,94010.0,96.225,96.225,96.0671,96.1658,94010.0
2024-07-02 10:25:00,97.44,97.44,97.26,97.27,94404.0,96.1559,96.1559,95.9783,95.9881,94404.0
2024-07-02 10:30:00,97.27,97.31,97.1,97.19,136676.0,95.9881,96.0276,95.8204,95.9092,136676.0
2024-07-02 10:35:00,97.2,97.45,97.19,97.45,79061.0,95.919,96.1658,95.9092,96.1658,79061.0
2024-07-02 10:40:00,97.47,97.48,97.36,97.4,51684.0,96.1855,96.1954,96.0769,96.1164,51684.0
2024-07-02 10:45:00,97.42,97.43,97.22,97.23,52873.0,96.1362,96.146,95.9388,95.9487,52873.0
2024-07-02 10:50:00,97.24,97.29,97.13,97.17,62712.0,95.9585,96.0079,95.85,95.8894,62712.0
2024-07-02 10:55:00,97.16,97.22,97.13,97.14,76665.0,95.8796,95.9388,95.85,95.8598,76665.0
2024-07-02 11:00:00,97.14,97.19,97.06,97.07,88854.0,95.8598,95.9092,95.7809,95.7908,88854.0
2024-07-02 11:05:00,97.06,97.13,96.95,97.07,162136.0,95.7809,95.85,95.6723,95.7908,162136.0
2024-07-02 11:10:00,97.08,97.16,96.99,97.02,66918.0,95.8006,95.8796,95.7118,95.7414,66918.0
2024-07-02 11:15:00,97.03,97.2,97.02,97.17,76226.0,95.7513,95.919,95.7414,95.8894,76226.0
2024-07-02 11:20:00,97.17,97.18,97.06,97.13,187237.0,95.8894,95.8993,95.7809,95.85,187237.0
2024-07-02 11:25:00,97.1,97.1,97.01,97.06,62400.0,95.8204,95.8204,95.7316,95.7809,62400.0
2024-07-02 11:30:00,97.07,97.07,96.96,96.97,93743.0,95.7908,95.7908,95.6822,95.6921,93743.0
2024-07-02 11:35:00,96.97,97.14,96.97,97.08,88702.0,95.6921,95.8598,95.6921,95.8006,88702.0
2024-07-02 11:40:00,97.07,97.18,97.06,97.07,82978.0,95.7908,95.8993,95.7809,95.7908,82978.0
2024-07-02 11:45:00,97.08,97.1,97.0,97.03,57027.0,95.8006,95.8204,95.7217,95.7513,57027.0
2024-07-02 11:50:00,97.04,97.05,97.01,97.01,49074.0,95.7612,95.771,95.7316,95.7316,49074.0
2024-07-02 11:55:00,97.01,97.22,96.99,97.08,138309.0,95.7316,95.9388,95.7118,95.8006,138309.0
2024-07-02 12:00:00,97.1,97.15,97.04,97.12,44238.0,95.8204,95.8697,95.7612,95.8401,44238.0
2024-07-02 12:05:00,97.11,97.25,97.09,97.18,50432.0,95.8302,95.9684,95.8105,95.8993,50432.0
2024-07-02 12:10:00,97.19,97.24,97.15,97.2,48535.0,95.9092,95.9585,95.8697,95.919,48535.0
2024-07-02 12:15:00,97.19,97.23,97.17,97.21,50423.0,95.9092,95.9487,95.8894,95.9289,50423.0
2024-07-02 12:20:00,97.2,97.21,97.16,97.2,37161.0,95.919,95.9289,95.8796,95.919,37161.0
2024-07-02 12:25:00,97.2,97.27,97.19,97.26,73945.0,95.919,95.9881,95.9092,95.9783,73945.0
2024-07-02 12:30:00,97.26,97.39,97.24,97.32,78987.0,95.9783,96.1065,95.9585,96.0375,78987.0
2024-07-02 12:35:00,97.33,97.47,97.29,97.38,54850.0,96.0473,96.1855,96.0079,96.0967,54850.0
2024-07-02 12:40:00,97.38,97.39,97.29,97.37,41843.0,96.0967,96.1065,96.0079,96.0868,41843.0
2024-07-02 12:45:00,97.36,97.45,97.34,97.42,46695.0,96.0769,96.1658,96.0572,96.1362,46695.0
2024-07-02 12:50:00,97.42,97.45,97.36,97.37,29950.0,96.1362,96.1658,96.0769,96.0868,29950.0
2024-07-02 12:55:00,97.37,97.37,97.26,97.29,36691.0,96.0868,96.0868,95.9783,96.0079,36691.0
2024-07-02 13:00:00,97.29,97.29,97.17,97.29,55200.0,96.0079,96.0079,95.8894,96.0079,55200.0
2024-07-02 13:05:00,97.28,97.3,97.22,97.22,30958.0,95.998,96.0177,95.9388,95.9388,30958.0
2024-07-02 13:10:00,97.23,97.24,97.18,97.21,45731.0,95.9487,95.9585,95.8993,95.9289,45731.0
2024-07-02 13:15:00,97.21,97.27,97.11,97.13,73876.0,95.9289,95.9881,95.8302,95.85,73876.0
2024-07-02 13:20:00,97.14,97.16,97.05,97.05,49873.0,95.8598,95.8796,95.771,95.771,49873.0
2024-07-02 13:25:00,97.05,97.08,97.02,97.07,43085.0,95.771,95.8006,95.7414,95.7908,43085.0
2024-07-02 13:30:00,97.08,97.18,97.07,97.09,61077.0,95.8006,95.8993,95.7908,95.8105,61077.0
2024-07-02 13:35:00,97.09,97.24,97.07,97.23,47290.0,95.8105,95.9585,95.7908,95.9487,47290.0
2024-07-02 13:40:00,97.23,97.24,97.11,97.14,60381.0,95.9487,95.9585,95.8302,95.8598,60381.0
2024-07-02 13:45:00,97.14,97.3,97.13,97.29,62821.0,95.8598,96.0177,95.85,96.0079,62821.0
2024-07-02 13:50:00,97.3,97.45,97.23,97.43,88713.0,96.0177,96.1658,95.9487,96.146,88713.0
2024-07-02 13:55:00,97.44,97.51,97.42,97.45,71153.0,96.1559,96.225,96.1362,96.1658,71153.0
2024-07-02 14:00:00,97.45,97.51,97.4,97.45,62331.0,96.1658,96.225,96.1164,96.1658,62331.0
2024-07-02 14:05:00,97.45,97.51,97.34,97.51,63428.0,96.1658,96.225,96.0572,96.225,63428.0
2024-07-02 14:10:00,97.51,97.51,97.42,97.47,58517.0,96.225,96.225,96.1362,96.1855,58517.0
2024-07-02 14:15:00,97.47,97.5,97.44,97.48,31958.0,96.1855,96.2151,96.1559,96.1954,31958.0
2024-07-02 14:20:00,97.48,97.52,97.47,97.47,34262.0,96.1954,96.2348,96.1855,96.1855,34262.0
2024-07-02 14:25:00,97.48,97.48,97.38,97.39,49441.0,96.1954,96.1954,96.0967,96.1065,49441.0
2024-07-02 14:30:00,97.38,97.38,97.31,97.34,50138.0,96.0967,96.0967,96.0276,96.0572,50138.0
2024-07-02 14:35:00,97.34,97.35,97.27,97.3,50534.0,96.0572,96.0671,95.9881,96.0177,50534.0
2024-07-02 14:40:00,97.31,97.34,97.26,97.29,63528.0,96.0276,96.0572,95.9783,96.0079,63528.0
2024-07-02 14:45:00,97.29,97.37,97.27,97.27,48768.0,96.0079,96.0868,95.9881,95.9881,48768.0
2024-07-02 14:50:00,97.28,97.35,97.24,97.32,55526.0,95.998,96.0671,95.9585,96.0375,55526.0
2024-07-02 14:55:00,97.31,97.33,97.28,97.31,42439.0,96.0276,96.0473,95.998,96.0276,42439.0
2024-07-02 15:00:00,97.31,97.31,97.24,97.26,71748.0,96.0276,96.0276,95.9585,95.9783,71748.0
2024-07-02 15:05:00,97.26,97.36,97.24,97.31,74365.0,95.9783,96.0769,95.9585,96.0276,74365.0
2024-07-02 15:10:00,97.31,97.38,97.28,97.37,37593.0,96.0276,96.0967,95.998,96.0868,37593.0
2024-07-02 15:15:00,97.37,97.39,97.31,97.39,79801.0,96.0868,96.1065,96.0276,96.1065,79801.0
2024-07-02 15:20:00,97.39,97.48,97.39,97.45,72150.0,96.1065,96.1954,96.1065,96.1658,72150.0
2024-07-02 15:25:00,97.45,97.51,97.44,97.51,112193.0,96.1658,96.225,96.1559,96.225,112193.0
2024-07-02 15:30:00,97.49,97.55,97.45,97.52,183079.0,96.2052,96.2644,96.1658,96.2348,183079.0
2024-07-02 15:35:00,97.51,97.58,97.5,97.58,86017.0,96.225,96.294,96.2151,96.294,86017.0
2024-07-02 15:40:00,97.58,97.62,97.53,97.58,113170.0,96.294,96.3335,96.2447,96.294,113170.0
2024-07-02 15:45:00,97.58,97.61,97.48,97.48,155023.0,96.294,96.3236,96.1954,96.1954,155023.0
2024-07-02 15:50:00,97.48,97.55,97.46,97.53,156509.0,96.1954,96.2644,96.1756,96.2447,156509.0
2024-07-02 15:55:00,97.52,97.99,97.5,97.98,576936.0,96.2348,96.6986,96.2151,96.6888,576936.0
2024-07-03 09:30:00,97.84,98.19,97.83,97.84,402116.0,96.5506,96.896,96.5407,96.5506,402116.0
2024-07-03 09:35:00,97.83,98.24,97.83,98.11,116146.0,96.5407,96.9453,96.5407,96.8171,116146.0
2024-07-03 09:40:00,98.13,98.26,97.95,98.05,108897.0,96.8368,96.9651,96.6592,96.7578,108897.0
2024-07-03 09:45:00,98.05,98.14,97.94,98.13,52927.0,96.7578,96.8467,96.6493,96.8368,52927.0
2024-07-03 09:50:00,98.12,98.29,98.11,98.25,77015.0,96.8269,96.9947,96.8171,96.9552,77015.0
2024-07-03 09:55:00,98.27,98.62,98.25,98.59,117558.0,96.9749,97.3203,96.9552,97.2907,117558.0
2024-07-03 10:00:00,98.6,98.77,98.48,98.65,208973.0,97.3006,97.4684,97.1822,97.3499,208973.0
2024-07-03 10:05:00,98.65,98.71,98.43,98.49,116749.0,97.3499,97.4091,97.1328,97.192,116749.0
2024-07-03 10:10:00,98.48,98.59,98.41,98.56,97961.0,97.1822,97.2907,97.1131,97.2611,97961.0
2024-07-03 10:15:00,98.55,98.65,98.52,98.62,63323.0,97.2513,97.3499,97.2217,97.3203,63323.0
2024-07-03 10:20:00,98.61,98.61,98.46,98.54,79209.0,97.3105,97.3105,97.1624,97.2414,79209.0
2024-07-03 10:25:00,98.55,98.72,98.5,98.69,147212.0,97.2513,97.419,97.2019,97.3894,147212.0
2024-07-03 10:30:00,98.69,99.02,98.69,98.95,130293.0,97.3894,97.7151,97.3894,97.646,130293.0
2024-07-03 10:35:00,98.94,99.08,98.92,99.04,75497.0,97.6361,97.7743,97.6164,97.7348,75497.0
2024-07-03 10:40:00,99.03,99.04,98.81,98.9,71850.0,97.7249,97.7348,97.5078,97.5966,71850.0
2024-07-03 10:45:00,98.89,98.89,98.77,98.84,56762.0,97.5868,97.5868,97.4684,97.5374,56762.0
2024-07-03 10:50:00,98.84,98.85,98.74,98.77,35318.0,97.5374,97.5473,97.4388,97.4684,35318.0
2024-07-03 10:55:00,98.77,98.78,98.58,98.64,62248.0,97.4684,97.4782,97.2809,97.3401,62248.0
2024-07-03 11:00:00,98.65,98.71,98.58,98.62,43374.0,97.3499,97.4091,97.2809,97.3203,43374.0
2024-07-03 11:05:00,98.62,98.68,98.56,98.59,52246.0,97.3203,97.3795,97.2611,97.2907,52246.0
2024-07-03 11:10:00,98.58,98.58,98.5,98.56,48527.0,97.2809,97.2809,97.2019,97.2611,48527.0
2024-07-03 11:15:00,98.56,98.59,98.45,98.5,39835.0,97.2611,97.2907,97.1526,97.2019,39835.0
2024-07-03 11:20:00,98.49,98.54,98.43,98.49,56835.0,97.192,97.2414,97.1328,97.192,56835.0
2024-07-03 11:25:00,98.49,98.55,98.48,98.49,42707.0,97.192,97.2513,97.1822,97.192,42707.0
2024-07-03 11:30:00,98.48,98.51,98.43,98.44,33348.0,97.1822,97.2118,97.1328,97.1427,33348.0
2024-07-03 11:35:00,98.44,98.5,98.43,98.49,57349.0,97.1427,97.2019,97.1328,97.192,57349.0
2024-07-03 11:40:00,98.5,98.51,98.43,98.45,47891.0,97.2019,97.2118,97.1328,97.1526,47891.0
2024-07-03 11:45:00,98.44,98.5,98.44,98.45,43035.0,97.1427,97.2019,97.1427,97.1526,43035.0
2024-07-03 11:50:00,98.45,98.5,98.43,98.48,30908.0,97.1526,97.2019,97.1328,97.1822,30908.0
2024-07-03 11:55:00,98.48,98.61,98.47,98.54,59039.0,97.1822,97.3105,97.1723,97.2414,59039.0
2024-07-03 12:00:00,98.53,98.54,98.44,98.45,51303.0,97.2315,97.2414,97.1427,97.1526,51303.0
2024-07-03 12:05:00,98.45,98.53,98.44,98.51,44848.0,97.1526,97.2315,97.1427,97.2118,44848.0
2024-07-03 12:10:00,98.51,98.69,98.5,98.64,48789.0,97.2118,97.3894,97.2019,97.3401,48789.0
2024-07-03 12:15:00,98.63,98.78,98.6,98.78,38301.0,97.3302,97.4782,97.3006,97.4782,38301.0
2024-07-03 12:20:00,98.79,98.87,98.72,98.74,49007.0,97.4881,97.567,97.419,97.4388,49007.0
2024-07-03 12:25:00,98.73,98.78,98.71,98.73,48269.0,97.4289,97.4782,97.4091,97.4289,48269.0
2024-07-03 12:30:00,98.72,98.74,98.61,98.7,39528.0,97.419,97.4388,97.3105,97.3993,39528.0
2024-07-03 12:35:00,98.69,98.7,98.63,98.64,43792.0,97.3894,97.3993,97.3302,97.3401,43792.0
2024-07-03 12:40:00,98.64,98.79,98.6,98.77,45196.0,97.3401,97.4881,97.3006,97.4684,45196.0
2024-07-03 12:45:00,98.78,98.79,98.67,98.75,55562.0,97.4782,97.4881,97.3697,97.4486,55562.0
2024-07-03 12:50:00,98.73,98.79,98.66,98.68,72873.0,97.4289,97.4881,97.3598,97.3795,72873.0
2024-07-03 12:55:00,98.68,98.71,98.57,98.58,165451.0,97.3795,97.4091,97.271,97.2809,165451.0
2024-07-05 09:30:00,98.31,98.31,97.75,97.84,336690.0,97.0144,97.0144,96.4618,96.5506,336690.0
2024-07-05 09:35:00,97.81,97.93,97.6,97.72,146904.0,96.521,96.6394,96.3138,96.4322,146904.0
2024-07-05 09:40:00,97.72,97.94,97.64,97.82,85115.0,96.4322,96.6493,96.3533,96.5309,85115.0
2024-07-05 09:45:00,97.84,98.09,97.8,97.84,79417.0,96.5506,96.7973,96.5111,96.5506,79417.0
2024-07-05 09:50:00,97.84,98.08,97.81,97.89,54338.0,96.5506,96.7875,96.521,96.6,54338.0
2024-07-05 09:55:00,97.88,97.89,97.71,97.79,75218.0,96.5901,96.6,96.4223,96.5013,75218.0
2024-07-05 10:00:00,97.77,97.81,97.62,97.78,104845.0,96.4815,96.521,96.3335,96.4914,104845.0
2024-07-05 10:05:00,97.79,97.8,97.66,97.74,73146.0,96.5013,96.5111,96.373,96.4519,73146.0
2024-07-05 10:10:00,97.72,97.98,97.63,97.88,70065.0,96.4322,96.6888,96.3434,96.5901,70065.0
2024-07-05 10:15:00,97.91,97.93,97.74,97.88,38983.0,96.6197,96.6394,96.4519,96.5901,38983.0
2024-07-05 10:20:00,97.88,97.96,97.7,97.73,47881.0,96.5901,96.669,96.4125,96.4421,47881.0
2024-07-05 10:25:00,97.7,97.82,97.7,97.75,37069.0,96.4125,96.5309,96.4125,96.4618,37069.0
2024-07-05 10:30:00,97.73,97.75,97.64,97.71,40403.0,96.4421,96.4618,96.3533,96.4223,40403.0
2024-07-05 10:35:00,97.71,97.79,97.68,97.78,33418.0,96.4223,96.5013,96.3927,96.4914,33418.0
2024-07-05 10:40:00,97.77,97.78,97.64,97.72,54037.0,96.4815,96.4914,96.3533,96.4322,54037.0
2024-07-05 10:45:00,97.73,97.83,97.73,97.79,32339.0,96.4421,96.5407,96.4421,96.5013,32339.0
2024-07-05 10:50:00,97.78,97.95,97.74,97.9,36467.0,96.4914,96.6592,96.4519,96.6098,36467.0
2024-07-05 10:55:00,97.92,97.95,97.83,97.84,33850.0,96.6296,96.6592,96.5407,96.5506,33850.0
2024-07-05 11:00:00,97.84,97.98,97.75,97.96,78520.0,96.5506,96.6888,96.4618,96.669,78520.0
2024-07-05 11:05:00,97.96,98.03,97.93,98.01,53106.0,96.669,96.7381,96.6394,96.7184,53106.0
2024-07-05 11:10:00,98.01,98.04,97.95,98.03,45073.0,96.7184,96.748,96.6592,96.7381,45073.0
2024-07-05 11:15:00,98.03,98.03,97.92,97.95,44743.0,96.7381,96.7381,96.6296,96.6592,44743.0
2024-07-05 11:20:00,97.95,98.05,97.89,98.05,41964.0,96.6592,96.7578,96.6,96.7578,41964.0
2024-07-05 11:25:00,98.04,98.06,97.98,98.0,36522.0,96.748,96.7677,96.6888,96.7085,36522.0
2024-07-05 11:30:00,98.0,98.03,97.94,98.01,19389.0,96.7085,96.7381,96.6493,96.7184,19389.0
2024-07-05 11:35:00,98.01,98.02,97.89,97.9,42922.0,96.7184,96.7282,96.6,96.6098,42922.0
2024-07-05 11:40:00,97.9,97.95,97.86,97.87,40876.0,96.6098,96.6592,96.5704,96.5802,40876.0
2024-07-05 11:45:00,97.88,97.92,97.73,97.73,64466.0,96.5901,96.6296,96.4421,96.4421,64466.0
2024-07-05 11:50:00,97.75,97.81,97.74,97.8,21489.0,96.4618,96.521,96.4519,96.5111,21489.0
2024-07-05 11:55:00,97.8,97.81,97.72,97.73,44278.0,96.5111,96.521,96.4322,96.4421,44278.0
2024-07-05 12:00:00,97.73,97.76,97.67,97.7,95175.0,96.4421,96.4717,96.3829,96.4125,95175.0
2024-07-05 12:05:00,97.72,97.72,97.64,97.65,29024.0,96.4322,96.4322,96.3533,96.3631,29024.0
2024-07-05 12:10:00,97.65,97.78,97.64,97.77,47773.0,96.3631,96.4914,96.3533,96.4815,47773.0
2024-07-05 12:15:00,97.78,97.79,97.71,97.72,49297.0,96.4914,96.5013,96.4223,96.4322,49297.0
2024-07-05 12:20:00,97.72,97.76,97.7,97.73,53648.0,96.4322,96.4717,96.4125,96.4421,53648.0
2024-07-05 12:25:00,97.73,97.74,97.66,97.67,45314.0,96.4421,96.4519,96.373,96.3829,45314.0
2024-07-05 12:30:00,97.67,97.68,97.6,97.67,59254.0,96.3829,96.3927,96.3138,96.3829,59254.0
2024-07-05 12:35:00,97.67,97.68,97.61,97.65,39991.0,96.3829,96.3927,96.3236,96.3631,39991.0
2024-07-05 12:40:00,97.65,97.66,97.58,97.59,37427.0,96.3631,96.373,96.294,96.3039,37427.0
2024-07-05 12:45:00,97.59,97.65,97.58,97.62,28353.0,96.3039,96.3631,96.294,96.3335,28353.0
2024-07-05 12:50:00,97.61,97.74,97.61,97.73,36209.0,96.3236,96.4519,96.3236,96.4421,36209.0
2024-07-05 12:55:00,97.73,97.75,97.71,97.73,16323.0,96.4421,96.4618,96.4223,96.4421,16323.0
2024-07-05 13:00:00,97.72,97.74,97.66,97.7,18698.0,96.4322,96.4519,96.373,96.4125,18698.0
2024-07-05 13:05:00,97.7,97.79,97.69,97.79,36319.0,96.4125,96.5013,96.4026,96.5013,36319.0
2024-07-05 13:10:00,97.79,97.79,97.75,97.76,19671.0,96.5013,96.5013,96.4618,96.4717,19671.0
2024-07-05 13:15:00,97.76,97.79,97.72,97.73,13772.0,96.4717,96.5013,96.4322,96.4421,13772.0
2024-07-05 13:20:00,97.74,97.84,97.74,97.81,19561.0,96.4519,96.5506,96.4519,96.521,19561.0
2024-07-05 13:25:00,97.8,97.84,97.79,97.82,45259.0,96.5111,96.5506,96.5013,96.5309,45259.0
2024-07-05 13:30:00,97.82,97.88,97.78,97.86,89199.0,96.5309,96.5901,96.4914,96.5704,89199.0
2024-07-05 13:35:00,97.86,97.91,97.84,97.91,19351.0,96.5704,96.6197,96.5506,96.6197,19351.0
2024-07-05 13:40:00,97.9,97.91,97.82,97.88,56224.0,96.6098,96.6197,96.5309,96.5901,56224.0
2024-07-05 13:45:00,97.87,97.9,97.86,97.87,13933.0,96.5802,96.6098,96.5704,96.5802,13933.0
2024-07-05 13:50:00,97.87,97.99,97.86,97.98,69387.0,96.5802,96.6986,96.5704,96.6888,69387.0
2024-07-05 13:55:00,97.99,98.0,97.91,97.92,33305.0,96.6986,96.7085,96.6197,96.6296,33305.0
2024-07-05 14:00:00,97.93,97.94,97.89,97.91,17377.0,96.6394,96.6493,96.6,96.6197,17377.0
2024-07-05 14:05:00,97.9,97.93,97.86,97.86,35876.0,96.6098,96.6394,96.5704,96.5704,35876.0
2024-07-05 14:10:00,97.86,97.93,97.86,97.93,25579.0,96.5704,96.6394,96.5704,96.6394,25579.0
2024-07-05 14:15:00,97.94,97.95,97.93,97.94,27846.0,96.6493,96.6592,96.6394,96.6493,27846.0
2024-07-05 14:20:00,97.94,97.98,97.93,97.96,22900.0,96.6493,96.6888,96.6394,96.669,22900.0
2024-07-05 14:25:00,97.96,98.03,97.96,97.97,36910.0,96.669,96.7381,96.669,96.6789,36910.0
2024-07-05 14:30:00,97.97,98.02,97.94,97.95,38102.0,96.6789,96.7282,96.6493,96.6592,38102.0
2024-07-05 14:35:00,97.95,97.96,97.92,97.94,20742.0,96.6592,96.669,96.6296,96.6493,20742.0
2024-07-05 14:40:00,97.94,97.97,97.89,97.97,23539.0,96.6493,96.6789,96.6,96.6789,23539.0
2024-07-05 14:45:00,97.97,98.03,97.94,98.03,48133.0,96.6789,96.7381,96.6493,96.7381,48133.0
2024-07-05 14:50:00,98.03,98.07,98.0,98.05,27875.0,96.7381,96.7776,96.7085,96.7578,27875.0
2024-07-05 14:55:00,98.05,98.08,98.04,98.06,25274.0,96.7578,96.7875,96.748,96.7677,25274.0
2024-07-05 15:00:00,98.05,98.05,97.99,98.03,40760.0,96.7578,96.7578,96.6986,96.7381,40760.0
2024-07-05 15:05:00,98.02,98.03,97.92,97.94,35528.0,96.7282,96.7381,96.6296,96.6493,35528.0
2024-07-05 15:10:00,97.93,97.98,97.88,97.9,67308.0,96.6394,96.6888,96.5901,96.6098,67308.0
2024-07-05 15:15:00,97.9,97.9,97.87,97.88,40510.0,96.6098,96.6098,96.5802,96.5901,40510.0
2024-07-05 15:20:00,97.88,97.89,97.84,97.84,45129.0,96.5901,96.6,96.5506,96.5506,45129.0
2024-07-05 15:25:00,97.84,97.95,97.84,97.93,40746.0,96.5506,96.6592,96.5506,96.6394,40746.0
2024-07-05 15:30:00,97.94,97.96,97.89,97.92,34460.0,96.6493,96.669,96.6,96.6296,34460.0
2024-07-05 15:35:00,97.93,97.96,97.91,97.93,48417.0,96.6394,96.669,96.6197,96.6394,48417.0
2024-07-05 15:40:00,97.94,97.95,97.86,97.95,67930.0,96.6493,96.6592,96.5704,96.6592,67930.0
2024-07-05 15:45:00,97.95,98.0,97.92,97.99,65134.0,96.6592,96.7085,96.6296,96.6986,65134.0
2024-07-05 15:50:00,98.0,98.05,97.96,98.0,151207.0,96.7085,96.7578,96.669,96.7085,151207.0
2024-07-05 15:55:00,98.0,98.03,97.95,97.99,196053.0,96.7085,96.7381,96.6592,96.6986,196053.0
2024-07-08 09:30:00,97.69,97.94,97.57,97.84,321585.0,96.8481,97.096,96.7292,96.9968,321585.0
2024-07-08 09:35:00,97.86,98.26,97.8,98.06,217190.0,97.0167,97.4132,96.9572,97.2149,217190.0
2024-07-08 09:40:00,98.05,98.16,97.82,97.97,121725.0,97.205,97.3141,96.977,97.1257,121725.0
2024-07-08 09:45:00,97.97,98.29,97.94,98.07,136777.0,97.1257,97.443,97.096,97.2248,136777.0
2024-07-08 09:50:00,98.07,98.08,97.74,97.77,79043.0,97.2248,97.2348,96.8977,96.9274,79043.0
2024-07-08 09:55:00,97.77,97.77,97.62,97.65,75692.0,96.9274,96.9274,96.7787,96.8085,75692.0
2024-07-08 10:00:00,97.65,97.77,97.53,97.62,99657.0,96.8085,96.9274,96.6895,96.7787,99657.0
2024-07-08 10:05:00,97.62,97.64,97.5,97.54,91996.0,96.7787,96.7986,96.6598,96.6994,91996.0
2024-07-08 10:10:00,97.54,97.64,97.53,97.56,56915.0,96.6994,96.7986,96.6895,96.7192,56915.0
2024-07-08 10:15:00,97.55,97.6,97.45,97.52,181274.0,96.7093,96.7589,96.6102,96.6796,181274.0
2024-07-08 10:20:00,97.52,97.61,97.46,97.47,77304.0,96.6796,96.7688,96.6201,96.63,77304.0
2024-07-08 10:25:00,97.47,97.6,97.44,97.56,60674.0,96.63,96.7589,96.6003,96.7192,60674.0
2024-07-08 10:30:00,97.56,97.59,97.47,97.56,45395.0,96.7192,96.749,96.63,96.7192,45395.0
2024-07-08 10:35:00,97.56,97.59,97.48,97.51,45108.0,96.7192,96.749,96.6399,96.6697,45108.0
2024-07-08 10:40:00,97.51,97.55,97.47,97.48,61248.0,96.6697,96.7093,96.63,96.6399,61248.0
2024-07-08 10:45:00,97.48,97.63,97.46,97.51,80036.0,96.6399,96.7886,96.6201,96.6697,80036.0
2024-07-08 10:50:00,97.51,97.56,97.46,97.46,34159.0,96.6697,96.7192,96.6201,96.6201,34159.0
2024-07-08 10:55:00,97.47,97.52,97.44,97.5,43668.0,96.63,96.6796,96.6003,96.6598,43668.0
2024-07-08 11:00:00,97.5,97.53,97.44,97.45,39992.0,96.6598,96.6895,96.6003,96.6102,39992.0
2024-07-08 11:05:00,97.45,97.48,97.32,97.33,46512.0,96.6102,96.6399,96.4813,96.4912,46512.0
2024-07-08 11:10:00,97.33,97.36,97.23,97.23,110563.0,96.4912,96.521,96.3921,96.3921,110563.0
2024-07-08 11:15:00,97.23,97.24,97.12,97.14,51637.0,96.3921,96.402,96.283,96.3029,51637.0
2024-07-08 11:20:00,97.14,97.19,97.11,97.18,43073.0,96.3029,96.3524,96.2731,96.3425,43073.0
2024-07-08 11:25:00,97.19,97.39,97.16,97.34,73463.0,96.3524,96.5507,96.3227,96.5011,73463.0
2024-07-08 11:30:00,97.35,97.38,97.31,97.36,72962.0,96.5111,96.5408,96.4714,96.521,72962.0
2024-07-08 11:35:00,97.36,97.36,97.25,97.33,51796.0,96.521,96.521,96.4119,96.4912,51796.0
2024-07-08 11:40:00,97.33,97.36,97.3,97.33,29475.0,96.4912,96.521,96.4615,96.4912,29475.0
2024-07-08 11:45:00,97.33,97.33,97.22,97.27,34007.0,96.4912,96.4912,96.3822,96.4317,34007.0
2024-07-08 11:50:00,97.27,97.31,97.22,97.22,27987.0,96.4317,96.4714,96.3822,96.3822,27987.0
2024-07-08 11:55:00,97.23,97.24,97.13,97.15,51995.0,96.3921,96.402,96.2929,96.3128,51995.0
2024-07-08 12:00:00,97.14,97.15,97.04,97.07,38866.0,96.3029,96.3128,96.2037,96.2335,38866.0
2024-07-08 12:05:00,97.09,97.16,97.02,97.15,60687.0,96.2533,96.3227,96.1839,96.3128,60687.0
2024-07-08 12:10:00,97.15,97.16,97.07,97.07,34104.0,96.3128,96.3227,96.2335,96.2335,34104.0
2024-07-08 12:15:00,97.06,97.08,97.03,97.08,37362.0,96.2236,96.2434,96.1938,96.2434,37362.0
2024-07-08 12:20:00,97.08,97.18,97.08,97.16,31254.0,96.2434,96.3425,96.2434,96.3227,31254.0
2024-07-08 12:25:00,97.17,97.22,97.15,97.22,35464.0,96.3326,96.3822,96.3128,96.3822,35464.0
2024-07-08 12:30:00,97.22,97.29,97.2,97.27,60120.0,96.3822,96.4516,96.3623,96.4317,60120.0
2024-07-08 12:35:00,97.27,97.4,97.26,97.4,60035.0,96.4317,96.5606,96.4218,96.5606,60035.0
2024-07-08 12:40:00,97.39,97.4,97.3,97.31,36051.0,96.5507,96.5606,96.4615,96.4714,36051.0
2024-07-08 12:45:00,97.3,97.33,97.27,97.31,29521.0,96.4615,96.4912,96.4317,96.4714,29521.0
2024-07-08 12:50:00,97.32,97.34,97.28,97.28,25698.0,96.4813,96.5011,96.4417,96.4417,25698.0
2024-07-08 12:55:00,97.29,97.29,97.12,97.15,40574.0,96.4516,96.4516,96.283,96.3128,40574.0
2024-07-08 13:00:00,97.16,97.19,97.11,97.13,40328.0,96.3227,96.3524,96.2731,96.2929,40328.0
2024-07-08 13:05:00,97.12,97.12,96.96,96.98,88551.0,96.283,96.283,96.1244,96.1442,88551.0
2024-07-08 13:10:00,96.98,96.98,96.9,96.95,80908.0,96.1442,96.1442,96.0649,96.1145,80908.0
2024-07-08 13:15:00,96.95,96.99,96.89,96.98,81377.0,96.1145,96.1542,96.055,96.1442,81377.0
2024-07-08 13:20:00,96.98,97.08,96.94,96.96,31221.0,96.1442,96.2434,96.1046,96.1244,31221.0
2024-07-08 13:25:00,96.94,97.09,96.94,97.09,43990.0,96.1046,96.2533,96.1046,96.2533,43990.0
2024-07-08 13:30:00,97.09,97.17,97.07,97.16,40075.0,96.2533,96.3326,96.2335,96.3227,40075.0
2024-07-08 13:35:00,97.16,97.35,97.14,97.34,67465.0,96.3227,96.5111,96.3029,96.5011,67465.0
2024-07-08 13:40:00,97.35,97.4,97.32,97.38,64719.0,96.5111,96.5606,96.4813,96.5408,64719.0
2024-07-08 13:45:00,97.37,97.41,97.36,97.39,34174.0,96.5309,96.5705,96.521,96.5507,34174.0
2024-07-08 13:50:00,97.39,97.44,97.36,97.43,62036.0,96.5507,96.6003,96.521,96.5904,62036.0
2024-07-08 13:55:00,97.43,97.46,97.41,97.45,38184.0,96.5904,96.6201,96.5705,96.6102,38184.0
2024-07-08 14:00:00,97.45,97.51,97.42,97.51,30542.0,96.6102,96.6697,96.5804,96.6697,30542.0
2024-07-08 14:05:00,97.52,97.56,97.5,97.54,25459.0,96.6796,96.7192,96.6598,96.6994,25459.0
2024-07-08 14:10:00,97.55,97.55,97.46,97.47,25704.0,96.7093,96.7093,96.6201,96.63,25704.0
2024-07-08 14:15:00,97.46,97.52,97.42,97.5,59434.0,96.6201,96.6796,96.5804,96.6598,59434.0
2024-07-08 14:20:00,97.49,97.53,97.42,97.43,36687.0,96.6498,96.6895,96.5804,96.5904,36687.0
2024-07-08 14:25:00,97.43,97.44,97.37,97.39,25289.0,96.5904,96.6003,96.5309,96.5507,25289.0
2024-07-08 14:30:00,97.38,97.4,97.32,97.33,18914.0,96.5408,96.5606,96.4813,96.4912,18914.0
2024-07-08 14:35:00,97.34,97.4,97.33,97.33,52539.0,96.5011,96.5606,96.4912,96.4912,52539.0
2024-07-08 14:40:00,97.34,97.34,97.2,97.2,38422.0,96.5011,96.5011,96.3623,96.3623,38422.0
2024-07-08 14:45:00,97.2,97.26,97.18,97.25,27877.0,96.3623,96.4218,96.3425,96.4119,27877.0
2024-07-08 14:50:00,97.25,97.29,97.23,97.26,34715.0,96.4119,96.4516,96.3921,96.4218,34715.0
2024-07-08 14:55:00,97.27,97.27,97.22,97.23,37360.0,96.4317,96.4317,96.3822,96.3921,37360.0
2024-07-08 15:00:00,97.23,97.27,97.21,97.27,30395.0,96.3921,96.4317,96.3723,96.4317,30395.0
2024-07-08 15:05:00,97.27,97.3,97.24,97.26,38459.0,96.4317,96.4615,96.402,96.4218,38459.0
2024-07-08 15:10:00,97.26,97.32,97.25,97.31,29769.0,96.4218,96.4813,96.4119,96.4714,29769.0
2024-07-08 15:15:00,97.31,97.35,97.28,97.3,44097.0,96.4714,96.5111,96.4417,96.4615,44097.0
2024-07-08 15:20:00,97.3,97.3,97.25,97.29,42413.0,96.4615,96.4615,96.4119,96.4516,42413.0
2024-07-08 15:25:00,97.29,97.29,97.23,97.23,37289.0,96.4516,96.4516,96.3921,96.3921,37289.0
2024-07-08 15:30:00,97.23,97.33,97.21,97.29,44319.0,96.3921,96.4912,96.3723,96.4516,44319.0
2024-07-08 15:35:00,97.29,97.38,97.29,97.34,51309.0,96.4516,96.5408,96.4516,96.5011,51309.0
2024-07-08 15:40:00,97.34,97.36,97.29,97.31,77391.0,96.5011,96.521,96.4516,96.4714,77391.0
2024-07-08 15:45:00,97.3,97.4,97.24,97.4,81632.0,96.4615,96.5606,96.402,96.5606,81632.0
2024-07-08 15:50:00,97.39,97.4,97.28,97.39,154087.0,96.5507,96.5606,96.4417,96.5507,154087.0
2024-07-08 15:55:00,97.39,97.42,97.31,97.38,485121.0,96.5507,96.5804,96.4714,96.5408,485121.0
2024-07-09 09:30:00,97.47,97.53,97.3,97.46,173603.0,96.63,96.6895,96.4615,96.6201,173603.0
2024-07-09 09:35:00,97.45,97.47,97.16,97.26,87311.0,96.6102,96.63,96.3227,96.4218,87311.0
2024-07-09 09:40:00,97.25,97.26,96.91,96.95,116108.0,96.4119,96.4218,96.0748,96.1145,116108.0
2024-07-09 09:45:00,96.94,97.0,96.82,96.91,134897.0,96.1046,96.1641,95.9856,96.0748,134897.0
2024-07-09 09:50:00,96.9,96.91,96.62,96.79,117563.0,96.0649,96.0748,95.7873,95.9559,117563.0
2024-07-09 09:55:00,96.8,96.88,96.58,96.65,113445.0,95.9658,96.0451,95.7477,95.8171,113445.0
2024-07-09 10:00:00,96.62,96.7,96.56,96.62,101919.0,95.7873,95.8667,95.7279,95.7873,101919.0
2024-07-09 10:05:00,96.6,96.79,96.55,96.75,106648.0,95.7675,95.9559,95.7179,95.9162,106648.0
2024-07-09 10:10:00,96.73,96.73,96.56,96.58,110769.0,95.8964,95.8964,95.7279,95.7477,110769.0
2024-07-09 10:15:00,96.58,96.6,96.37,96.42,164381.0,95.7477,95.7675,95.5395,95.5891,164381.0
2024-07-09 10:20:00,96.41,96.42,96.27,96.32,123645.0,95.5792,95.5891,95.4404,95.4899,123645.0
2024-07-09 10:25:00,96.32,96.34,96.22,96.27,113654.0,95.4899,95.5098,95.3908,95.4404,113654.0
2024-07-09 10:30:00,96.27,96.28,96.15,96.21,85994.0,95.4404,95.4503,95.3214,95.3809,85994.0
2024-07-09 10:35:00,96.2,96.41,96.2,96.41,107985.0,95.371,95.5792,95.371,95.5792,107985.0
2024-07-09 10:40:00,96.42,96.52,96.36,96.5,71268.0,95.5891,95.6882,95.5296,95.6684,71268.0
2024-07-09 10:45:00,96.51,96.57,96.36,96.37,62303.0,95.6783,95.7378,95.5296,95.5395,62303.0
2024-07-09 10:50:00,96.37,96.73,96.37,96.72,87985.0,95.5395,95.8964,95.5395,95.8865,87985.0
2024-07-09 10:55:00,96.72,96.81,96.64,96.79,92621.0,95.8865,95.9757,95.8072,95.9559,92621.0
2024-07-09 11:00:00,96.78,96.79,96.59,96.65,73109.0,95.946,95.9559,95.7576,95.8171,73109.0
2024-07-09 11:05:00,96.65,96.65,96.52,96.52,45278.0,95.8171,95.8171,95.6882,95.6882,45278.0
2024-07-09 11:10:00,96.52,96.72,96.51,96.7,58045.0,95.6882,95.8865,95.6783,95.8667,58045.0
2024-07-09 11:15:00,96.69,96.7,96.57,96.57,45098.0,95.8567,95.8667,95.7378,95.7378,45098.0
2024-07-09 11:20:00,96.57,96.6,96.53,96.57,49568.0,95.7378,95.7675,95.6981,95.7378,49568.0
2024-07-09 11:25:00,96.58,96.61,96.55,96.57,40633.0,95.7477,95.7774,95.7179,95.7378,40633.0
2024-07-09 11:30:00,96.55,96.66,96.52,96.63,63724.0,95.7179,95.827,95.6882,95.7973,63724.0
2024-07-09 11:35:00,96.64,96.68,96.57,96.6,41940.0,95.8072,95.8468,95.7378,95.7675,41940.0
2024-07-09 11:40:00,96.61,96.61,96.5,96.55,79342.0,95.7774,95.7774,95.6684,95.7179,79342.0
2024-07-09 11:45:00,96.56,96.6,96.5,96.56,44209.0,95.7279,95.7675,95.6684,95.7279,44209.0
2024-07-09 11:50:00,96.56,96.64,96.54,96.56,48665.0,95.7279,95.8072,95.708,95.7279,48665.0
2024-07-09 11:55:00,96.56,96.6,96.51,96.59,42173.0,95.7279,95.7675,95.6783,95.7576,42173.0
2024-07-09 12:00:00,96.6,96.61,96.5,96.55,50485.0,95.7675,95.7774,95.6684,95.7179,50485.0
2024-07-09 12:05:00,96.55,96.56,96.5,96.55,45664.0,95.7179,95.7279,95.6684,95.7179,45664.0
2024-07-09 12:10:00,96.55,96.6,96.54,96.59,27532.0,95.7179,95.7675,95.708,95.7576,27532.0
2024-07-09 12:15:00,96.6,96.63,96.54,96.56,29966.0,95.7675,95.7973,95.708,95.7279,29966.0
2024-07-09 12:20:00,96.55,96.56,96.48,96.52,38547.0,95.7179,95.7279,95.6485,95.6882,38547.0
2024-07-09 12:25:00,96.52,96.69,96.49,96.66,51378.0,95.6882,95.8567,95.6585,95.827,51378.0
2024-07-09 12:30:00,96.66,96.66,96.59,96.64,27102.0,95.827,95.827,95.7576,95.8072,27102.0
2024-07-09 12:35:00,96.63,96.69,96.58,96.67,45022.0,95.7973,95.8567,95.7477,95.8369,45022.0
2024-07-09 12:40:00,96.66,96.86,96.66,96.85,46634.0,95.827,96.0253,95.827,96.0154,46634.0
2024-07-09 12:45:00,96.86,96.97,96.86,96.95,45602.0,96.0253,96.1343,96.0253,96.1145,45602.0
2024-07-09 12:50:00,96.94,96.99,96.9,96.91,32105.0,96.1046,96.1542,96.0649,96.0748,32105.0
2024-07-09 12:55:00,96.91,97.03,96.91,97.01,91947.0,96.0748,96.1938,96.0748,96.174,91947.0
2024-07-09 13:00:00,97.01,97.22,96.99,97.19,57565.0,96.174,96.3822,96.1542,96.3524,57565.0
2024-07-09 13:05:00,97.19,97.28,97.11,97.22,45729.0,96.3524,96.4417,96.2731,96.3822,45729.0
2024-07-09 13:10:00,97.22,97.29,97.18,97.22,51032.0,96.3822,96.4516,96.3425,96.3822,51032.0
2024-07-09 13:15:00,97.22,97.24,97.09,97.15,35132.0,96.3822,96.402,96.2533,96.3128,35132.0
2024-07-09 13:20:00,97.17,97.19,97.1,97.12,43521.0,96.3326,96.3524,96.2632,96.283,43521.0
2024-07-09 13:25:00,97.13,97.13,97.03,97.04,46025.0,96.2929,96.2929,96.1938,96.2037,46025.0
2024-07-09 13:30:00,97.04,97.04,96.97,97.0,34309.0,96.2037,96.2037,96.1343,96.1641,34309.0
2024-07-09 13:35:00,97.01,97.12,97.0,97.1,46989.0,96.174,96.283,96.1641,96.2632,46989.0
2024-07-09 13:40:00,97.1,97.15,97.04,97.12,39625.0,96.2632,96.3128,96.2037,96.283,39625.0
2024-07-09 13:45:00,97.13,97.15,97.09,97.1,26189.0,96.2929,96.3128,96.2533,96.2632,26189.0
2024-07-09 13:50:00,97.09,97.12,97.03,97.04,21622.0,96.2533,96.283,96.1938,96.2037,21622.0
2024-07-09 13:55:00,97.04,97.06,97.0,97.02,37145.0,96.2037,96.2236,96.1641,96.1839,37145.0
2024-07-09 14:00:00,97.01,97.01,96.88,96.93,37476.0,96.174,96.174,96.0451,96.0947,37476.0
2024-07-09 14:05:00,96.93,96.99,96.9,96.98,32212.0,96.0947,96.1542,96.0649,96.1442,32212.0
2024-07-09 14:10:00,96.98,96.99,96.91,96.91,29059.0,96.1442,96.1542,96.0748,96.0748,29059.0
2024-07-09 14:15:00,96.92,97.01,96.9,96.99,38398.0,96.0848,96.174,96.0649,96.1542,38398.0
2024-07-09 14:20:00,97.0,97.05,97.0,97.04,39745.0,96.1641,96.2136,96.1641,96.2037,39745.0
2024-07-09 14:25:00,97.04,97.19,97.03,97.18,39127.0,96.2037,96.3524,96.1938,96.3425,39127.0
2024-07-09 14:30:00,97.18,97.19,97.11,97.18,38375.0,96.3425,96.3524,96.2731,96.3425,38375.0
2024-07-09 14:35:00,97.19,97.19,97.12,97.13,41635.0,96.3524,96.3524,96.283,96.2929,41635.0
2024-07-09 14:40:00,97.14,97.16,97.13,97.14,29422.0,96.3029,96.3227,96.2929,96.3029,29422.0
2024-07-09 14:45:00,97.13,97.2,97.12,97.19,28911.0,96.2929,96.3623,96.283,96.3524,28911.0
2024-07-09 14:50:00,97.2,97.25,97.15,97.23,42466.0,96.3623,96.4119,96.3128,96.3921,42466.0
2024-07-09 14:55:00,97.22,97.23,96.97,97.15,116697.0,96.3822,96.3921,96.1343,96.3128,116697.0
2024-07-09 15:00:00,97.16,97.32,97.15,97.21,83052.0,96.3227,96.4813,96.3128,96.3723,83052.0
2024-07-09 15:05:00,97.21,97.26,97.2,97.23,40589.0,96.3723,96.4218,96.3623,96.3921,40589.0
2024-07-09 15:10:00,97.25,97.36,97.21,97.35,51366.0,96.4119,96.521,96.3723,96.5111,51366.0
2024-07-09 15:15:00,97.37,97.37,97.14,97.14,50426.0,96.5309,96.5309,96.3029,96.3029,50426.0
2024-07-09 15:20:00,97.14,97.16,97.11,97.16,46355.0,96.3029,96.3227,96.2731,96.3227,46355.0
2024-07-09 15:25:00,97.16,97.22,97.12,97.15,63774.0,96.3227,96.3822,96.283,96.3128,63774.0
2024-07-09 15:30:00,97.14,97.17,97.07,97.17,75981.0,96.3029,96.3326,96.2335,96.3326,75981.0
2024-07-09 15:35:00,97.18,97.23,97.07,97.09,56239.0,96.3425,96.3921,96.2335,96.2533,56239.0
2024-07-09 15:40:00,97.09,97.13,96.99,96.99,77174.0,96.2533,96.2929,96.1542,96.1542,77174.0
2024-07-09 15:45:00,96.99,97.02,96.95,96.98,67191.0,96.1542,96.1839,96.1145,96.1442,67191.0
2024-07-09 15:50:00,96.98,97.06,96.98,97.02,93169.0,96.1442,96.2236,96.1442,96.1839,93169.0
2024-07-09 15:55:00,97.02,97.08,96.94,97.06,239816.0,96.1839,96.2434,96.1046,96.2236,239816.0
2024-07-10 09:30:00,96.95,97.19,96.74,97.03,234226.0,96.1145,96.3524,95.9063,96.1938,234226.0
2024-07-10 09:35:00,97.02,97.28,96.92,97.14,61539.0,96.1839,96.4417,96.0848,96.3029,61539.0
2024-07-10 09:40:00,97.09,97.23,97.09,97.2,77828.0,96.2533,96.3921,96.2533,96.3623,77828.0
2024-07-10 09:45:00,97.2,97.25,97.03,97.15,62574.0,96.3623,96.4119,96.1938,96.3128,62574.0
2024-07-10 09:50:00,97.15,97.17,96.95,97.08,48349.0,96.3128,96.3326,96.1145,96.2434,48349.0
2024-07-10 09:55:00,97.06,97.15,97.03,97.13,32986.0,96.2236,96.3128,96.1938,96.2929,32986.0
2024-07-10 10:00:00,97.12,97.24,97.12,97.21,36056.0,96.283,96.402,96.283,96.3723,36056.0
2024-07-10 10:05:00,97.17,97.17,97.04,97.04,42165.0,96.3326,96.3326,96.2037,96.2037,42165.0
2024-07-10 10:10:00,97.06,97.13,97.01,97.06,32200.0,96.2236,96.2929,96.174,96.2236,32200.0
2024-07-10 10:15:00,97.05,97.07,96.91,96.92,61803.0,96.2136,96.2335,96.0748,96.0848,61803.0
2024-07-10 10:20:00,96.93,96.94,96.69,96.71,63530.0,96.0947,96.1046,95.8567,95.8766,63530.0
2024-07-10 10:25:00,96.72,96.75,96.54,96.54,71795.0,95.8865,95.9162,95.708,95.708,71795.0
2024-07-10 10:30:00,96.54,96.77,96.52,96.72,59084.0,95.708,95.936,95.6882,95.8865,59084.0
2024-07-10 10:35:00,96.71,96.8,96.65,96.67,44566.0,95.8766,95.9658,95.8171,95.8369,44566.0
2024-07-10 10:40:00,96.65,96.67,96.56,96.59,36888.0,95.8171,95.8369,95.7279,95.7576,36888.0
2024-07-10 10:45:00,96.59,96.65,96.56,96.64,39072.0,95.7576,95.8171,95.7279,95.8072,39072.0
2024-07-10 10:50:00,96.65,96.68,96.58,96.6,39427.0,95.8171,95.8468,95.7477,95.7675,39427.0
2024-07-10 10:55:00,96.6,96.73,96.47,96.69,105843.0,95.7675,95.8964,95.6386,95.8567,105843.0
2024-07-10 11:00:00,96.7,96.76,96.6,96.72,50256.0,95.8667,95.9261,95.7675,95.8865,50256.0
2024-07-10 11:05:00,96.71,96.76,96.66,96.73,38977.0,95.8766,95.9261,95.827,95.8964,38977.0
2024-07-10 11:10:00,96.73,96.76,96.61,96.63,33785.0,95.8964,95.9261,95.7774,95.7973,33785.0
2024-07-10 11:15:00,96.63,96.71,96.62,96.66,49273.0,95.7973,95.8766,95.7873,95.827,49273.0
2024-07-10 11:20:00,96.66,96.84,96.63,96.73,58330.0,95.827,96.0054,95.7973,95.8964,58330.0
2024-07-10 11:25:00,96.74,96.85,96.68,96.84,55498.0,95.9063,96.0154,95.8468,96.0054,55498.0
2024-07-10 11:30:00,96.84,96.9,96.75,96.75,48287.0,96.0054,96.0649,95.9162,95.9162,48287.0
2024-07-10 11:35:00,96.76,96.76,96.63,96.65,49375.0,95.9261,95.9261,95.7973,95.8171,49375.0
2024-07-10 11:40:00,96.65,96.77,96.6,96.61,35650.0,95.8171,95.936,95.7675,95.7774,35650.0
2024-07-10 11:45:00,96.61,96.69,96.54,96.56,51406.0,95.7774,95.8567,95.708,95.7279,51406.0
2024-07-10 11:50:00,96.57,96.6,96.49,96.59,70580.0,95.7378,95.7675,95.6585,95.7576,70580.0
2024-07-10 11:55:00,96.59,96.62,96.52,96.54,39468.0,95.7576,95.7873,95.6882,95.708,39468.0
2024-07-10 12:00:00,96.54,96.67,96.53,96.64,48167.0,95.708,95.8369,95.6981,95.8072,48167.0
2024-07-10 12:05:00,96.65,96.66,96.61,96.63,44827.0,95.8171,95.827,95.7774,95.7973,44827.0
2024-07-10 12:10:00,96.63,96.66,96.57,96.63,45488.0,95.7973,95.827,95.7378,95.7973,45488.0
2024-07-10 12:15:00,96.64,96.68,96.55,96.63,51285.0,95.8072,95.8468,95.7179,95.7973,51285.0
2024-07-10 12:20:00,96.64,96.72,96.63,96.72,38190.0,95.8072,95.8865,95.7973,95.8865,38190.0
2024-07-10 12:25:00,96.72,96.73,96.62,96.64,49256.0,95.8865,95.8964,95.7873,95.8072,49256.0
2024-07-10 12:30:00,96.65,96.67,96.6,96.62,18595.0,95.8171,95.8369,95.7675,95.7873,18595.0
2024-07-10 12:35:00,96.61,96.68,96.58,96.6,32270.0,95.7774,95.8468,95.7477,95.7675,32270.0
2024-07-10 12:40:00,96.61,96.65,96.58,96.61,30716.0,95.7774,95.8171,95.7477,95.7774,30716.0
2024-07-10 12:45:00,96.61,96.68,96.61,96.62,27090.0,95.7774,95.8468,95.7774,95.7873,27090.0
2024-07-10 12:50:00,96.62,96.64,96.58,96.6,36990.0,95.7873,95.8072,95.7477,95.7675,36990.0
2024-07-10 12:55:00,96.59,96.63,96.55,96.61,44941.0,95.7576,95.7973,95.7179,95.7774,44941.0
2024-07-10 13:00:00,96.6,96.67,96.6,96.65,32524.0,95.7675,95.8369,95.7675,95.8171,32524.0
2024-07-10 13:05:00,96.64,96.66,96.57,96.58,26053.0,95.8072,95.827,95.7378,95.7477,26053.0
2024-07-10 13:10:00,96.59,96.62,96.53,96.55,52772.0,95.7576,95.7873,95.6981,95.7179,52772.0
2024-07-10 13:15:00,96.55,96.59,96.46,96.52,58212.0,95.7179,95.7576,95.6287,95.6882,58212.0
2024-07-10 13:20:00,96.52,96.53,96.36,96.4,70772.0,95.6882,95.6981,95.5296,95.5692,70772.0
2024-07-10 13:25:00,96.4,96.48,96.38,96.44,47238.0,95.5692,95.6485,95.5494,95.6089,47238.0
2024-07-10 13:30:00,96.44,96.49,96.38,96.48,92651.0,95.6089,95.6585,95.5494,95.6485,92651.0
2024-07-10 13:35:00,96.48,96.52,96.45,96.5,43859.0,95.6485,95.6882,95.6188,95.6684,43859.0
2024-07-10 13:40:00,96.5,96.5,96.43,96.47,37017.0,95.6684,95.6684,95.599,95.6386,37017.0
2024-07-10 13:45:00,96.48,96.5,96.43,96.49,45310.0,95.6485,95.6684,95.599,95.6585,45310.0
2024-07-10 13:50:00,96.49,96.5,96.43,96.43,34703.0,95.6585,95.6684,95.599,95.599,34703.0
2024-07-10 13:55:00,96.43,96.48,96.33,96.45,90961.0,95.599,95.6485,95.4998,95.6188,90961.0
2024-07-10 14:00:00,96.45,96.5,96.34,96.38,106823.0,95.6188,95.6684,95.5098,95.5494,106823.0
2024-07-10 14:05:00,96.37,96.38,96.33,96.34,35483.0,95.5395,95.5494,95.4998,95.5098,35483.0
2024-07-10 14:10:00,96.34,96.38,96.33,96.38,31902.0,95.5098,95.5494,95.4998,95.5494,31902.0
2024-07-10 14:15:00,96.38,96.4,96.31,96.34,32484.0,95.5494,95.5692,95.48,95.5098,32484.0
2024-07-10 14:20:00,96.34,96.38,96.31,96.33,29881.0,95.5098,95.5494,95.48,95.4998,29881.0
2024-07-10 14:25:00,96.33,96.33,96.27,96.3,31152.0,95.4998,95.4998,95.4404,95.4701,31152.0
2024-07-10 14:30:00,96.3,96.31,96.25,96.29,35241.0,95.4701,95.48,95.4205,95.4602,35241.0
2024-07-10 14:35:00,96.3,96.31,96.27,96.28,43151.0,95.4701,95.48,95.4404,95.4503,43151.0
2024-07-10 14:40:00,96.29,96.3,96.26,96.29,40977.0,95.4602,95.4701,95.4304,95.4602,40977.0
2024-07-10 14:45:00,96.29,96.41,96.28,96.37,61031.0,95.4602,95.5792,95.4503,95.5395,61031.0
2024-07-10 14:50:00,96.37,96.37,96.33,96.37,33159.0,95.5395,95.5395,95.4998,95.5395,33159.0
2024-07-10 14:55:00,96.37,96.41,96.35,96.41,38575.0,95.5395,95.5792,95.5197,95.5792,38575.0
2024-07-10 15:00:00,96.4,96.47,96.39,96.43,42930.0,95.5692,95.6386,95.5593,95.599,42930.0
2024-07-10 15:05:00,96.44,96.49,96.43,96.47,31565.0,95.6089,95.6585,95.599,95.6386,31565.0
2024-07-10 15:10:00,96.47,96.48,96.44,96.47,44361.0,95.6386,95.6485,95.6089,95.6386,44361.0
2024-07-10 15:15:00,96.46,96.57,96.45,96.54,48038.0,95.6287,95.7378,95.6188,95.708,48038.0
2024-07-10 15:20:00,96.54,96.55,96.5,96.52,32697.0,95.708,95.7179,95.6684,95.6882,32697.0
2024-07-10 15:25:00,96.52,96.56,96.51,96.53,33604.0,95.6882,95.7279,95.6783,95.6981,33604.0
2024-07-10 15:30:00,96.54,96.56,96.49,96.53,45069.0,95.708,95.7279,95.6585,95.6981,45069.0
2024-07-10 15:35:00,96.53,96.55,96.49,96.52,39904.0,95.6981,95.7179,95.6585,95.6882,39904.0
2024-07-10 15:40:00,96.53,96.56,96.51,96.53,53055.0,95.6981,95.7279,95.6783,95.6981,53055.0
2024-07-10 15:45:00,96.53,96.64,96.52,96.64,87755.0,95.6981,95.8072,95.6882,95.8072,87755.0
2024-07-10 15:50:00,96.63,96.94,96.63,96.93,140702.0,95.7973,96.1046,95.7973,96.0947,140702.0
2024-07-10 15:55:00,96.94,97.0,96.9,96.93,309880.0,96.1046,96.1641,96.0649,96.0947,309880.0
2024-07-11 09:30:00,97.01,97.37,97.01,97.14,215239.0,96.174,96.5309,96.174,96.3029,215239.0
2024-07-11 09:35:00,97.13,97.21,96.97,97.06,55978.0,96.2929,96.3723,96.1343,96.2236,55978.0
2024-07-11 09:40:00,97.11,97.38,97.04,97.32,64010.0,96.2731,96.5408,96.2037,96.4813,64010.0
2024-07-11 09:45:00,97.33,97.5,97.27,97.47,78472.0,96.4912,96.6598,96.4317,96.63,78472.0
2024-07-11 09:50:00,97.49,97.58,97.42,97.55,76254.0,96.6498,96.7391,96.5804,96.7093,76254.0
2024-07-11 09:55:00,97.57,97.57,97.33,97.35,57850.0,96.7292,96.7292,96.4912,96.5111,57850.0
2024-07-11 10:00:00,97.35,97.49,97.31,97.31,92748.0,96.5111,96.6498,96.4714,96.4714,92748.0
2024-07-11 10:05:00,97.32,97.33,97.2,97.22,71471.0,96.4813,96.4912,96.3623,96.3822,71471.0
2024-07-11 10:10:00,97.22,97.46,97.2,97.2,64744.0,96.3822,96.6201,96.3623,96.3623,64744.0
2024-07-11 10:15:00,97.21,97.32,97.14,97.25,62352.0,96.3723,96.4813,96.3029,96.4119,62352.0
2024-07-11 10:20:00,97.24,97.35,97.16,97.26,53425.0,96.402,96.5111,96.3227,96.4218,53425.0
2024-07-11 10:25:00,97.24,97.27,97.2,97.21,39880.0,96.402,96.4317,96.3623,96.3723,39880.0
2024-07-11 10:30:00,97.2,97.28,97.1,97.27,59761.0,96.3623,96.4417,96.2632,96.4317,59761.0
2024-07-11 10:35:00,97.27,97.27,97.14,97.21,45140.0,96.4317,96.4317,96.3029,96.3723,45140.0
2024-07-11 10:40:00,97.21,97.27,97.17,97.23,37926.0,96.3723,96.4317,96.3326,96.3921,37926.0
2024-07-11 10:45:00,97.24,97.32,97.23,97.26,47273.0,96.402,96.4813,96.3921,96.4218,47273.0
2024-07-11 10:50:00,97.28,97.29,97.14,97.17,30177.0,96.4417,96.4516,96.3029,96.3326,30177.0
2024-07-11 10:55:00,97.17,97.22,97.12,97.19,34210.0,96.3326,96.3822,96.283,96.3524,34210.0
2024-07-11 11:00:00,97.2,97.29,97.11,97.16,43617.0,96.3623,96.4516,96.2731,96.3227,43617.0
2024-07-11 11:05:00,97.17,97.27,97.17,97.23,40908.0,96.3326,96.4317,96.3326,96.3921,40908.0
2024-07-11 11:10:00,97.22,97.3,97.15,97.16,52273.0,96.3822,96.4615,96.3128,96.3227,52273.0
2024-07-11 11:15:00,97.17,97.2,96.99,97.1,86176.0,96.3326,96.3623,96.1542,96.2632,86176.0
2024-07-11 11:20:00,97.08,97.09,96.96,97.01,45410.0,96.2434,96.2533,96.1244,96.174,45410.0
2024-07-11 11:25:00,97.02,97.12,96.98,97.05,41832.0,96.1839,96.283,96.1442,96.2136,41832.0
2024-07-11 11:30:00,97.06,97.14,97.03,97.12,27924.0,96.2236,96.3029,96.1938,96.283,27924.0
2024-07-11 11:35:00,97.12,97.17,97.08,97.14,23993.0,96.283,96.3326,96.2434,96.3029,23993.0
2024-07-11 11:40:00,97.14,97.14,97.01,97.04,34117.0,96.3029,96.3029,96.174,96.2037,34117.0
2024-07-11 11:45:00,97.04,97.09,97.01,97.03,35574.0,96.2037,96.2533,96.174,96.1938,35574.0
2024-07-11 11:50:00,97.02,97.02,96.81,96.85,158368.0,96.1839,96.1839,95.9757,96.0154,158368.0
2024-07-11 11:55:00,96.86,96.91,96.77,96.8,40129.0,96.0253,96.0748,95.936,95.9658,40129.0
2024-07-11 12:00:00,96.79,96.79,96.6,96.69,45906.0,95.9559,95.9559,95.7675,95.8567,45906.0
2024-07-11 12:05:00,96.69,96.69,96.61,96.67,76752.0,95.8567,95.8567,95.7774,95.8369,76752.0
2024-07-11 12:10:00,96.68,96.8,96.67,96.8,39449.0,95.8468,95.9658,95.8369,95.9658,39449.0
2024-07-11 12:15:00,96.79,96.81,96.67,96.76,39027.0,95.9559,95.9757,95.8369,95.9261,39027.0
2024-07-11 12:20:00,96.76,96.76,96.56,96.58,70127.0,95.9261,95.9261,95.7279,95.7477,70127.0
2024-07-11 12:25:00,96.58,96.63,96.51,96.62,39183.0,95.7477,95.7973,95.6783,95.7873,39183.0
2024-07-11 12:30:00,96.62,96.7,96.59,96.69,24072.0,95.7873,95.8667,95.7576,95.8567,24072.0
2024-07-11 12:35:00,96.7,96.73,96.57,96.66,39135.0,95.8667,95.8964,95.7378,95.827,39135.0
2024-07-11 12:40:00,96.66,96.67,96.55,96.65,44620.0,95.827,95.8369,95.7179,95.8171,44620.0
2024-07-11 12:45:00,96.65,96.68,96.61,96.64,32213.0,95.8171,95.8468,95.7774,95.8072,32213.0
2024-07-11 12:50:00,96.64,96.82,96.64,96.82,57320.0,95.8072,95.9856,95.8072,95.9856,57320.0
2024-07-11 12:55:00,96.82,96.89,96.74,96.75,43000.0,95.9856,96.055,95.9063,95.9162,43000.0
2024-07-11 13:00:00,96.75,96.75,96.59,96.61,57911.0,95.9162,95.9162,95.7576,95.7774,57911.0
2024-07-11 13:05:00,96.61,96.63,96.55,96.56,31002.0,95.7774,95.7973,95.7179,95.7279,31002.0
2024-07-11 13:10:00,96.56,96.59,96.54,96.55,26782.0,95.7279,95.7576,95.708,95.7179,26782.0
2024-07-11 13:15:00,96.56,96.62,96.54,96.55,37023.0,95.7279,95.7873,95.708,95.7179,37023.0
2024-07-11 13:20:00,96.54,96.59,96.46,96.46,46280.0,95.708,95.7576,95.6287,95.6287,46280.0
2024-07-11 13:25:00,96.47,96.47,96.39,96.42,50402.0,95.6386,95.6386,95.5593,95.5891,50402.0
2024-07-11 13:30:00,96.42,96.43,96.3,96.34,67748.0,95.5891,95.599,95.4701,95.5098,67748.0
2024-07-11 13:35:00,96.34,96.39,96.31,96.34,63678.0,95.5098,95.5593,95.48,95.5098,63678.0
2024-07-11 13:40:00,96.34,96.45,96.32,96.39,54991.0,95.5098,95.6188,95.4899,95.5593,54991.0
2024-07-11 13:45:00,96.4,96.48,96.36,96.46,42240.0,95.5692,95.6485,95.5296,95.6287,42240.0
2024-07-11 13:50:00,96.46,96.49,96.38,96.43,56143.0,95.6287,95.6585,95.5494,95.599,56143.0
2024-07-11 13:55:00,96.44,96.64,96.44,96.59,43770.0,95.6089,95.8072,95.6089,95.7576,43770.0
2024-07-11 14:00:00,96.6,96.62,96.53,96.58,54833.0,95.7675,95.7873,95.6981,95.7477,54833.0
2024-07-11 14:05:00,96.59,96.6,96.51,96.54,26215.0,95.7576,95.7675,95.6783,95.708,26215.0
2024-07-11 14:10:00,96.56,96.62,96.56,96.62,19373.0,95.7279,95.7873,95.7279,95.7873,19373.0
2024-07-11 14:15:00,96.62,96.67,96.61,96.64,32985.0,95.7873,95.8369,95.7774,95.8072,32985.0
2024-07-11 14:20:00,96.65,96.65,96.6,96.62,26029.0,95.8171,95.8171,95.7675,95.7873,26029.0
2024-07-11 14:25:00,96.63,96.65,96.56,96.64,42510.0,95.7973,95.8171,95.7279,95.8072,42510.0
2024-07-11 14:30:00,96.64,96.75,96.63,96.7,28349.0,95.8072,95.9162,95.7973,95.8667,28349.0
2024-07-11 14:35:00,96.71,96.75,96.69,96.74,25680.0,95.8766,95.9162,95.8567,95.9063,25680.0
2024-07-11 14:40:00,96.75,96.78,96.72,96.76,28427.0,95.9162,95.946,95.8865,95.9261,28427.0
2024-07-11 14:45:00,96.75,96.76,96.72,96.73,39717.0,95.9162,95.9261,95.8865,95.8964,39717.0
2024-07-11 14:50:00,96.73,96.79,96.73,96.76,41361.0,95.8964,95.9559,95.8964,95.9261,41361.0
2024-07-11 14:55:00,96.76,96.8,96.75,96.8,62301.0,95.9261,95.9658,95.9162,95.9658,62301.0
2024-07-11 15:00:00,96.79,96.8,96.67,96.72,40312.0,95.9559,95.9658,95.8369,95.8865,40312.0
2024-07-11 15:05:00,96.72,96.77,96.68,96.68,23945.0,95.8865,95.936,95.8468,95.8468,23945.0
2024-07-11 15:10:00,96.68,96.71,96.66,96.69,41027.0,95.8468,95.8766,95.827,95.8567,41027.0
2024-07-11 15:15:00,96.69,96.7,96.57,96.58,41188.0,95.8567,95.8667,95.7378,95.7477,41188.0
2024-07-11 15:20:00,96.58,96.61,96.52,96.57,44960.0,95.7477,95.7774,95.6882,95.7378,44960.0
2024-07-11 15:25:00,96.58,96.59,96.51,96.53,48368.0,95.7477,95.7576,95.6783,95.6981,48368.0
2024-07-11 15:30:00,96.52,96.53,96.42,96.42,61794.0,95.6882,95.6981,95.5891,95.5891,61794.0
2024-07-11 15:35:00,96.42,96.44,96.38,96.44,134024.0,95.5891,95.6089,95.5494,95.6089,134024.0
2024-07-11 15:40:00,96.43,96.5,96.4,96.46,59990.0,95.599,95.6684,95.5692,95.6287,59990.0
2024-07-11 15:45:00,96.47,96.49,96.42,96.49,79906.0,95.6386,95.6585,95.5891,95.6585,79906.0
2024-07-11 15:50:00,96.5,96.58,96.45,96.55,153504.0,95.6684,95.7477,95.6188,95.7179,153504.0
2024-07-11 15:55:00,96.56,96.62,96.49,96.59,396008.0,95.7279,95.7873,95.6585,95.7576,396008.0
2024-07-12 09:30:00,97.09,97.68,97.07,97.67,311119.0,96.2533,96.8382,96.2335,96.8283,311119.0
2024-07-12 09:35:00,97.68,97.83,97.41,97.5,118670.0,96.8382,96.9869,96.5705,96.6598,118670.0
2024-07-12 09:40:00,97.52,97.54,97.22,97.32,123157.0,96.6796,96.6994,96.3822,96.4813,123157.0
2024-07-12 09:45:00,97.35,97.54,97.33,97.52,51588.0,96.5111,96.6994,96.4912,96.6796,51588.0
2024-07-12 09:50:00,97.52,97.61,97.43,97.61,50248.0,96.6796,96.7688,96.5904,96.7688,50248.0
2024-07-12 09:55:00,97.62,97.66,97.46,97.48,89433.0,96.7787,96.8184,96.6201,96.6399,89433.0
2024-07-12 10:00:00,97.48,97.54,97.2,97.25,70852.0,96.6399,96.6994,96.3623,96.4119,70852.0
2024-07-12 10:05:00,97.25,97.26,96.98,97.06,149969.0,96.4119,96.4218,96.1442,96.2236,149969.0
2024-07-12 10:10:00,97.07,97.27,97.0,97.24,77365.0,96.2335,96.4317,96.1641,96.402,77365.0
2024-07-12 10:15:00,97.23,97.34,97.2,97.33,49518.0,96.3921,96.5011,96.3623,96.4912,49518.0
2024-07-12 10:20:00,97.34,97.48,97.33,97.47,48982.0,96.5011,96.6399,96.4912,96.63,48982.0
2024-07-12 10:25:00,97.47,97.54,97.38,97.52,64283.0,96.63,96.6994,96.5408,96.6796,64283.0
2024-07-12 10:30:00,97.51,97.65,97.49,97.64,76917.0,96.6697,96.8085,96.6498,96.7986,76917.0
2024-07-12 10:35:00,97.64,97.73,97.62,97.7,89142.0,96.7986,96.8878,96.7787,96.858,89142.0
2024-07-12 10:40:00,97.69,97.69,97.44,97.55,53486.0,96.8481,96.8481,96.6003,96.7093,53486.0
2024-07-12 10:45:00,97.54,97.58,97.43,97.49,46126.0,96.6994,96.7391,96.5904,96.6498,46126.0
2024-07-12 10:50:00,97.49,97.54,97.39,97.41,45821.0,96.6498,96.6994,96.5507,96.5705,45821.0
2024-07-12 10:55:00,97.41,97.55,97.37,97.39,47209.0,96.5705,96.7093,96.5309,96.5507,47209.0
2024-07-12 11:00:00,97.39,97.43,97.32,97.43,48582.0,96.5507,96.5904,96.4813,96.5904,48582.0
2024-07-12 11:05:00,97.43,97.56,97.4,97.51,33085.0,96.5904,96.7192,96.5606,96.6697,33085.0
2024-07-12 11:10:00,97.52,97.53,97.37,97.42,26499.0,96.6796,96.6895,96.5309,96.5804,26499.0
2024-07-12 11:15:00,97.43,97.52,97.42,97.52,20512.0,96.5904,96.6796,96.5804,96.6796,20512.0
2024-07-12 11:20:00,97.52,97.59,97.49,97.55,48100.0,96.6796,96.749,96.6498,96.7093,48100.0
2024-07-12 11:25:00,97.55,97.56,97.43,97.5,34728.0,96.7093,96.7192,96.5904,96.6598,34728.0
2024-07-12 11:30:00,97.5,97.54,97.38,97.4,24824.0,96.6598,96.6994,96.5408,96.5606,24824.0
2024-07-12 11:35:00,97.39,97.39,97.29,97.37,32647.0,96.5507,96.5507,96.4516,96.5309,32647.0
2024-07-12 11:40:00,97.36,97.36,97.26,97.31,42965.0,96.521,96.521,96.4218,96.4714,42965.0
2024-07-12 11:45:00,97.32,97.45,97.31,97.44,35075.0,96.4813,96.6102,96.4714,96.6003,35075.0
2024-07-12 11:50:00,97.44,97.45,97.4,97.4,23721.0,96.6003,96.6102,96.5606,96.5606,23721.0
2024-07-12 11:55:00,97.4,97.41,97.33,97.33,26921.0,96.5606,96.5705,96.4912,96.4912,26921.0
2024-07-12 12:00:00,97.33,97.35,97.22,97.27,30894.0,96.4912,96.5111,96.3822,96.4317,30894.0
2024-07-12 12:05:00,97.27,97.29,97.22,97.29,23293.0,96.4317,96.4516,96.3822,96.4516,23293.0
2024-07-12 12:10:00,97.29,97.33,97.27,97.28,20410.0,96.4516,96.4912,96.4317,96.4417,20410.0
2024-07-12 12:15:00,97.29,97.35,97.29,97.32,22553.0,96.4516,96.5111,96.4516,96.4813,22553.0
2024-07-12 12:20:00,97.33,97.33,97.25,97.3,30116.0,96.4912,96.4912,96.4119,96.4615,30116.0
2024-07-12 12:25:00,97.3,97.32,97.26,97.28,16513.0,96.4615,96.4813,96.4218,96.4417,16513.0
2024-07-12 12:30:00,97.28,97.35,97.27,97.31,25333.0,96.4417,96.5111,96.4317,96.4714,25333.0
2024-07-12 12:35:00,97.31,97.33,97.27,97.28,15603.0,96.4714,96.4912,96.4317,96.4417,15603.0
2024-07-12 12:40:00,97.29,97.31,97.24,97.28,10454.0,96.4516,96.4714,96.402,96.4417,10454.0
2024-07-12 12:45:00,97.28,97.31,97.17,97.17,26354.0,96.4417,96.4714,96.3326,96.3326,26354.0
2024-07-12 12:50:00,97.18,97.29,97.17,97.27,20304.0,96.3425,96.4516,96.3326,96.4317,20304.0
2024-07-12 12:55:00,97.27,97.4,97.26,97.38,25713.0,96.4317,96.5606,96.4218,96.5408,25713.0
2024-07-12 13:00:00,97.38,97.4,97.3,97.35,26557.0,96.5408,96.5606,96.4615,96.5111,26557.0
2024-07-12 13:05:00,97.35,97.38,97.33,97.37,25621.0,96.5111,96.5408,96.4912,96.5309,25621.0
2024-07-12 13:10:00,97.37,97.48,97.37,97.43,41311.0,96.5309,96.6399,96.5309,96.5904,41311.0
2024-07-12 13:15:00,97.43,97.45,97.39,97.45,18061.0,96.5904,96.6102,96.5507,96.6102,18061.0
2024-07-12 13:20:00,97.45,97.52,97.43,97.5,47014.0,96.6102,96.6796,96.5904,96.6598,47014.0
2024-07-12 13:25:00,97.49,97.5,97.44,97.47,28590.0,96.6498,96.6598,96.6003,96.63,28590.0
2024-07-12 13:30:00,97.48,97.55,97.45,97.54,22354.0,96.6399,96.7093,96.6102,96.6994,22354.0
2024-07-12 13:35:00,97.54,97.55,97.49,97.49,28211.0,96.6994,96.7093,96.6498,96.6498,28211.0
2024-07-12 13:40:00,97.49,97.59,97.48,97.58,40625.0,96.6498,96.749,96.6399,96.7391,40625.0
2024-07-12 13:45:00,97.58,97.58,97.51,97.54,33811.0,96.7391,96.7391,96.6697,96.6994,33811.0
2024-07-12 13:50:00,97.52,97.52,97.41,97.51,32558.0,96.6796,96.6796,96.5705,96.6697,32558.0
2024-07-12 13:55:00,97.51,97.56,97.49,97.51,19520.0,96.6697,96.7192,96.6498,96.6697,19520.0
2024-07-12 14:00:00,97.51,97.51,97.38,97.39,23025.0,96.6697,96.6697,96.5408,96.5507,23025.0
2024-07-12 14:05:00,97.39,97.43,97.34,97.38,36666.0,96.5507,96.5904,96.5011,96.5408,36666.0
2024-07-12 14:10:00,97.38,97.43,97.36,97.36,20120.0,96.5408,96.5904,96.521,96.521,20120.0
2024-07-12 14:15:00,97.36,97.42,97.35,97.41,44236.0,96.521,96.5804,96.5111,96.5705,44236.0
2024-07-12 14:20:00,97.4,97.43,97.28,97.29,33187.0,96.5606,96.5904,96.4417,96.4516,33187.0
2024-07-12 14:25:00,97.29,97.39,97.25,97.39,45315.0,96.4516,96.5507,96.4119,96.5507,45315.0
2024-07-12 14:30:00,97.38,97.41,97.35,97.35,18421.0,96.5408,96.5705,96.5111,96.5111,18421.0
2024-07-12 14:35:00,97.36,97.36,97.24,97.3,31902.0,96.521,96.521,96.402,96.4615,31902.0
2024-07-12 14:40:00,97.31,97.36,97.3,97.33,23429.0,96.4714,96.521,96.4615,96.4912,23429.0
2024-07-12 14:45:00,97.32,97.36,97.32,97.36,18833.0,96.4813,96.521,96.4813,96.521,18833.0
2024-07-12 14:50:00,97.35,97.38,97.33,97.35,24516.0,96.5111,96.5408,96.4912,96.5111,24516.0
2024-07-12 14:55:00,97.36,97.43,97.35,97.41,24408.0,96.521,96.5904,96.5111,96.5705,24408.0
2024-07-12 15:00:00,97.4,97.48,97.4,97.46,30374.0,96.5606,96.6399,96.5606,96.6201,30374.0
2024-07-12 15:05:00,97.47,97.52,97.46,97.49,34544.0,96.63,96.6796,96.6201,96.6498,34544.0
2024-07-12 15:10:00,97.5,97.51,97.46,97.48,34054.0,96.6598,96.6697,96.6201,96.6399,34054.0
2024-07-12 15:15:00,97.48,97.58,97.46,97.53,62617.0,96.6399,96.7391,96.6201,96.6895,62617.0
2024-07-12 15:20:00,97.52,97.55,97.5,97.53,32395.0,96.6796,96.7093,96.6598,96.6895,32395.0
2024-07-12 15:25:00,97.52,97.6,97.52,97.57,38322.0,96.6796,96.7589,96.6796,96.7292,38322.0
2024-07-12 15:30:00,97.57,97.57,97.41,97.51,57506.0,96.7292,96.7292,96.5705,96.6697,57506.0
2024-07-12 15:35:00,97.51,97.52,97.4,97.4,49017.0,96.6697,96.6796,96.5606,96.5606,49017.0
2024-07-12 15:40:00,97.4,97.4,97.18,97.2,72324.0,96.5606,96.5606,96.3425,96.3623,72324.0
2024-07-12 15:45:00,97.21,97.27,97.18,97.24,58522.0,96.3723,96.4317,96.3425,96.402,58522.0
2024-07-12 15:50:00,97.23,97.26,97.1,97.26,130627.0,96.3921,96.4218,96.2632,96.4218,130627.0
2024-07-12 15:55:00,97.25,97.25,97.04,97.16,314377.0,96.4119,96.4119,96.2037,96.3227,314377.0
2024-07-15 09:30:00,97.33,97.49,97.19,97.26,242629.0,96.4912,96.6498,96.3524,96.4218,242629.0
2024-07-15 09:35:00,97.26,97.4,97.17,97.21,97233.0,96.4218,96.5606,96.3326,96.3723,97233.0
2024-07-15 09:40:00,97.22,97.25,96.93,97.11,84423.0,96.3822,96.4119,96.0947,96.2731,84423.0
2024-07-15 09:45:00,97.1,97.26,97.01,97.16,94998.0,96.2632,96.4218,96.174,96.3227,94998.0
2024-07-15 09:50:00,97.15,97.25,97.07,97.11,50094.0,96.3128,96.4119,96.2335,96.2731,50094.0
2024-07-15 09:55:00,97.11,97.11,96.98,97.04,44125.0,96.2731,96.2731,96.1442,96.2037,44125.0
2024-07-15 10:00:00,97.03,97.14,97.01,97.04,52487.0,96.1938,96.3029,96.174,96.2037,52487.0
2024-07-15 10:05:00,97.06,97.06,96.93,96.94,56143.0,96.2236,96.2236,96.0947,96.1046,56143.0
2024-07-15 10:10:00,96.96,96.99,96.85,96.85,80533.0,96.1244,96.1542,96.0154,96.0154,80533.0
2024-07-15 10:15:00,96.84,96.99,96.84,96.97,58287.0,96.0054,96.1542,96.0054,96.1343,58287.0
2024-07-15 10:20:00,96.96,97.03,96.78,96.81,74500.0,96.1244,96.1938,95.946,95.9757,74500.0
2024-07-15 10:25:00,96.83,96.9,96.77,96.83,54371.0,95.9955,96.0649,95.936,95.9955,54371.0
2024-07-15 10:30:00,96.83,96.92,96.72,96.77,55317.0,95.9955,96.0848,95.8865,95.936,55317.0
2024-07-15 10:35:00,96.78,96.78,96.67,96.69,49784.0,95.946,95.946,95.8369,95.8567,49784.0
2024-07-15 10:40:00,96.69,96.72,96.61,96.61,39991.0,95.8567,95.8865,95.7774,95.7774,39991.0
2024-07-15 10:45:00,96.62,96.75,96.61,96.69,39930.0,95.7873,95.9162,95.7774,95.8567,39930.0
2024-07-15 10:50:00,96.7,96.84,96.6,96.82,139386.0,95.8667,96.0054,95.7675,95.9856,139386.0
2024-07-15 10:55:00,96.83,96.84,96.7,96.8,45484.0,95.9955,96.0054,95.8667,95.9658,45484.0
2024-07-15 11:00:00,96.81,96.87,96.75,96.81,51889.0,95.9757,96.0352,95.9162,95.9757,51889.0
2024-07-15 11:05:00,96.8,96.83,96.69,96.75,45661.0,95.9658,95.9955,95.8567,95.9162,45661.0
2024-07-15 11:10:00,96.74,96.86,96.74,96.82,41619.0,95.9063,96.0253,95.9063,95.9856,41619.0
2024-07-15 11:15:00,96.83,96.91,96.82,96.88,46867.0,95.9955,96.0748,95.9856,96.0451,46867.0
2024-07-15 11:20:00,96.9,96.92,96.83,96.87,28785.0,96.0649,96.0848,95.9955,96.0352,28785.0
2024-07-15 11:25:00,96.87,96.89,96.81,96.87,36111.0,96.0352,96.055,95.9757,96.0352,36111.0
2024-07-15 11:30:00,96.86,96.88,96.81,96.84,40065.0,96.0253,96.0451,95.9757,96.0054,40065.0
2024-07-15 11:35:00,96.83,96.94,96.83,96.92,37273.0,95.9955,96.1046,95.9955,96.0848,37273.0
2024-07-15 11:40:00,96.91,97.1,96.91,97.09,55610.0,96.0748,96.2632,96.0748,96.2533,55610.0
2024-07-15 11:45:00,97.08,97.17,97.08,97.14,63220.0,96.2434,96.3326,96.2434,96.3029,63220.0
2024-07-15 11:50:00,97.14,97.24,97.07,97.24,64477.0,96.3029,96.402,96.2335,96.402,64477.0
2024-07-15 11:55:00,97.23,97.26,97.16,97.16,52226.0,96.3921,96.4218,96.3227,96.3227,52226.0
2024-07-15 12:00:00,97.16,97.16,97.02,97.02,28022.0,96.3227,96.3227,96.1839,96.1839,28022.0
2024-07-15 12:05:00,97.01,97.15,96.99,97.07,35767.0,96.174,96.3128,96.1542,96.2335,35767.0
2024-07-15 12:10:00,97.09,97.12,97.05,97.08,43900.0,96.2533,96.283,96.2136,96.2434,43900.0
2024-07-15 12:15:00,97.08,97.13,97.05,97.11,28085.0,96.2434,96.2929,96.2136,96.2731,28085.0
2024-07-15 12:20:00,97.11,97.14,97.07,97.09,36188.0,96.2731,96.3029,96.2335,96.2533,36188.0
2024-07-15 12:25:00,97.09,97.1,97.01,97.04,18803.0,96.2533,96.2632,96.174,96.2037,18803.0
2024-07-15 12:30:00,97.03,97.04,96.94,96.98,23055.0,96.1938,96.2037,96.1046,96.1442,23055.0
2024-07-15 12:35:00,97.0,97.03,96.94,96.99,27826.0,96.1641,96.1938,96.1046,96.1542,27826.0
2024-07-15 12:40:00,96.99,97.06,96.98,97.01,17842.0,96.1542,96.2236,96.1442,96.174,17842.0
2024-07-15 12:45:00,97.03,97.03,96.93,97.01,17818.0,96.1938,96.1938,96.0947,96.174,17818.0
2024-07-15 12:50:00,97.01,97.1,96.99,97.1,12069.0,96.174,96.2632,96.1542,96.2632,12069.0
2024-07-15 12:55:00,97.09,97.09,97.03,97.04,17056.0,96.2533,96.2533,96.1938,96.2037,17056.0
2024-07-15 13:00:00,97.03,97.03,96.92,96.93,18585.0,96.1938,96.1938,96.0848,96.0947,18585.0
2024-07-15 13:05:00,96.93,97.05,96.91,97.05,18037.0,96.0947,96.2136,96.0748,96.2136,18037.0
2024-07-15 13:10:00,97.04,97.06,96.99,97.04,25908.0,96.2037,96.2236,96.1542,96.2037,25908.0
2024-07-15 13:15:00,97.04,97.11,97.02,97.1,14249.0,96.2037,96.2731,96.1839,96.2632,14249.0
2024-07-15 13:20:00,97.09,97.09,97.04,97.04,16170.0,96.2533,96.2533,96.2037,96.2037,16170.0
2024-07-15 13:25:00,97.06,97.09,96.97,96.99,15846.0,96.2236,96.2533,96.1343,96.1542,15846.0
2024-07-15 13:30:00,96.98,96.99,96.8,96.83,37813.0,96.1442,96.1542,95.9658,95.9955,37813.0
2024-07-15 13:35:00,96.84,96.89,96.84,96.86,29549.0,96.0054,96.055,96.0054,96.0253,29549.0
2024-07-15 13:40:00,96.86,96.89,96.81,96.83,22363.0,96.0253,96.055,95.9757,95.9955,22363.0
2024-07-15 13:45:00,96.83,96.85,96.74,96.77,40052.0,95.9955,96.0154,95.9063,95.936,40052.0
2024-07-15 13:50:00,96.77,96.84,96.76,96.81,29587.0,95.936,96.0054,95.9261,95.9757,29587.0
2024-07-15 13:55:00,96.81,96.84,96.78,96.78,29599.0,95.9757,96.0054,95.946,95.946,29599.0
2024-07-15 14:00:00,96.78,96.78,96.69,96.71,30865.0,95.946,95.946,95.8567,95.8766,30865.0
2024-07-15 14:05:00,96.71,96.81,96.69,96.81,79753.0,95.8766,95.9757,95.8567,95.9757,79753.0
2024-07-15 14:10:00,96.81,96.89,96.78,96.89,34472.0,95.9757,96.055,95.946,96.055,34472.0
2024-07-15 14:15:00,96.89,96.94,96.87,96.93,40827.0,96.055,96.1046,96.0352,96.0947,40827.0
2024-07-15 14:20:00,96.95,97.02,96.9,97.02,22811.0,96.1145,96.1839,96.0649,96.1839,22811.0
2024-07-15 14:25:00,97.02,97.1,97.01,97.1,49165.0,96.1839,96.2632,96.174,96.2632,49165.0
2024-07-15 14:30:00,97.1,97.12,97.03,97.08,47059.0,96.2632,96.283,96.1938,96.2434,47059.0
2024-07-15 14:35:00,97.08,97.1,97.03,97.07,36279.0,96.2434,96.2632,96.1938,96.2335,36279.0
2024-07-15 14:40:00,97.07,97.08,97.05,97.06,21814.0,96.2335,96.2434,96.2136,96.2236,21814.0
2024-07-15 14:45:00,97.06,97.1,97.05,97.09,34726.0,96.2236,96.2632,96.2136,96.2533,34726.0
2024-07-15 14:50:00,97.08,97.09,97.02,97.02,28838.0,96.2434,96.2533,96.1839,96.1839,28838.0
2024-07-15 14:55:00,97.02,97.11,97.01,97.09,65437.0,96.1839,96.2731,96.174,96.2533,65437.0
2024-07-15 15:00:00,97.09,97.15,97.07,97.08,39095.0,96.2533,96.3128,96.2335,96.2434,39095.0
2024-07-15 15:05:00,97.08,97.1,97.03,97.1,41497.0,96.2434,96.2632,96.1938,96.2632,41497.0
2024-07-15 15:10:00,97.09,97.13,97.08,97.1,58864.0,96.2533,96.2929,96.2434,96.2632,58864.0
2024-07-15 15:15:00,97.1,97.12,97.03,97.04,84935.0,96.2632,96.283,96.1938,96.2037,84935.0
2024-07-15 15:20:00,97.04,97.04,96.94,97.02,53396.0,96.2037,96.2037,96.1046,96.1839,53396.0
2024-07-15 15:25:00,97.01,97.01,96.92,96.94,46511.0,96.174,96.174,96.0848,96.1046,46511.0
2024-07-15 15:30:00,96.94,96.95,96.89,96.95,48874.0,96.1046,96.1145,96.055,96.1145,48874.0
2024-07-15 15:35:00,96.95,96.96,96.85,96.88,116254.0,96.1145,96.1244,96.0154,96.0451,116254.0
2024-07-15 15:40:00,96.87,96.9,96.75,96.75,99136.0,96.0352,96.0649,95.9162,95.9162,99136.0
2024-07-15 15:45:00,96.76,96.79,96.65,96.67,101112.0,95.9261,95.9559,95.8171,95.8369,101112.0
2024-07-15 15:50:00,96.67,96.77,96.61,96.76,138622.0,95.8369,95.936,95.7774,95.9261,138622.0
2024-07-15 15:55:00,96.77,96.9,96.68,96.89,305980.0,95.936,96.0649,95.8468,96.055,305980.0
2024-07-16 09:30:00,97.02,97.15,96.64,96.73,284396.0,96.1839,96.3128,95.8072,95.8964,284396.0
2024-07-16 09:35:00,96.71,96.87,96.54,96.61,128771.0,95.8766,96.0352,95.708,95.7774,128771.0
2024-07-16 09:40:00,96.59,96.93,96.59,96.91,89968.0,95.7576,96.0947,95.7576,96.0748,89968.0
2024-07-16 09:45:00,96.91,97.27,96.91,97.19,196667.0,96.0748,96.4317,96.0748,96.3524,196667.0
2024-07-16 09:50:00,97.2,97.24,96.93,97.13,386676.0,96.3623,96.402,96.0947,96.2929,386676.0
2024-07-16 09:55:00,97.13,97.18,96.98,97.14,277197.0,96.2929,96.3425,96.1442,96.3029,277197.0
2024-07-16 10:00:00,97.16,97.33,97.15,97.26,501470.0,96.3227,96.4912,96.3128,96.4218,501470.0
2024-07-16 10:05:00,97.25,97.38,97.25,97.36,179591.0,96.4119,96.5408,96.4119,96.521,179591.0
2024-07-16 10:10:00,97.36,97.52,97.33,97.5,333495.0,96.521,96.6796,96.4912,96.6598,333495.0
2024-07-16 10:15:00,97.5,98.18,97.5,98.12,322624.0,96.6598,97.3339,96.6598,97.2744,322624.0
2024-07-16 10:20:00,98.14,98.15,97.93,98.13,216568.0,97.2942,97.3042,97.0861,97.2843,216568.0
2024-07-16 10:25:00,98.12,98.13,97.93,97.95,105834.0,97.2744,97.2843,97.0861,97.1059,105834.0
2024-07-16 10:30:00,97.94,98.11,97.87,98.1,97761.0,97.096,97.2645,97.0266,97.2546,97761.0
2024-07-16 10:35:00,98.11,98.25,98.08,98.13,119063.0,97.2645,97.4033,97.2348,97.2843,119063.0
2024-07-16 10:40:00,98.14,98.28,97.99,98.0,117578.0,97.2942,97.433,97.1455,97.1554,117578.0
2024-07-16 10:45:00,97.99,98.29,97.99,98.28,210698.0,97.1455,97.443,97.1455,97.433,210698.0
2024-07-16 10:50:00,98.28,98.34,98.14,98.16,83076.0,97.433,97.4925,97.2942,97.3141,83076.0
2024-07-16 10:55:00,98.16,98.33,98.14,98.28,61972.0,97.3141,97.4826,97.2942,97.433,61972.0
2024-07-16 11:00:00,98.29,98.36,98.24,98.28,65098.0,97.443,97.5123,97.3934,97.433,65098.0
2024-07-16 11:05:00,98.28,98.44,98.28,98.44,68641.0,97.433,97.5917,97.433,97.5917,68641.0
2024-07-16 11:10:00,98.45,98.52,98.28,98.29,91861.0,97.6016,97.671,97.433,97.443,91861.0
2024-07-16 11:15:00,98.3,98.34,98.12,98.21,79946.0,97.4529,97.4925,97.2744,97.3636,79946.0
2024-07-16 11:20:00,98.21,98.22,97.99,97.99,198454.0,97.3636,97.3736,97.1455,97.1455,198454.0
2024-07-16 11:25:00,97.99,98.06,97.99,98.01,131651.0,97.1455,97.2149,97.1455,97.1654,131651.0
2024-07-16 11:30:00,98.02,98.02,97.87,97.9,135301.0,97.1753,97.1753,97.0266,97.0563,135301.0
2024-07-16 11:35:00,97.9,97.92,97.89,97.9,117588.0,97.0563,97.0761,97.0464,97.0563,117588.0
2024-07-16 11:40:00,97.9,97.91,97.83,97.9,98412.0,97.0563,97.0662,96.9869,97.0563,98412.0
2024-07-16 11:45:00,97.9,97.91,97.82,97.9,84113.0,97.0563,97.0662,96.977,97.0563,84113.0
2024-07-16 11:50:00,97.9,98.18,97.89,98.15,89557.0,97.0563,97.3339,97.0464,97.3042,89557.0
2024-07-16 11:55:00,98.18,98.37,98.17,98.37,41460.0,97.3339,97.5223,97.324,97.5223,41460.0
2024-07-16 12:00:00,98.37,98.53,98.37,98.51,72062.0,97.5223,97.6809,97.5223,97.6611,72062.0
2024-07-16 12:05:00,98.51,98.68,98.5,98.61,106217.0,97.6611,97.8296,97.6511,97.7602,106217.0
2024-07-16 12:10:00,98.59,98.64,98.46,98.53,89231.0,97.7404,97.7899,97.6115,97.6809,89231.0
2024-07-16 12:15:00,98.52,98.59,98.44,98.54,74422.0,97.671,97.7404,97.5917,97.6908,74422.0
2024-07-16 12:20:00,98.54,98.72,98.51,98.6,53561.0,97.6908,97.8692,97.6611,97.7503,53561.0
2024-07-16 12:25:00,98.6,98.6,98.32,98.33,48524.0,97.7503,97.7503,97.4727,97.4826,48524.0
2024-07-16 12:30:00,98.35,98.46,98.32,98.36,34560.0,97.5024,97.6115,97.4727,97.5123,34560.0
2024-07-16 12:35:00,98.36,98.43,98.28,98.42,45636.0,97.5123,97.5817,97.433,97.5718,45636.0
2024-07-16 12:40:00,98.42,98.49,98.39,98.39,37806.0,97.5718,97.6412,97.5421,97.5421,37806.0
2024-07-16 12:45:00,98.4,98.57,98.39,98.5,28962.0,97.552,97.7205,97.5421,97.6511,28962.0
2024-07-16 12:50:00,98.5,98.57,98.47,98.5,25471.0,97.6511,97.7205,97.6214,97.6511,25471.0
2024-07-16 12:55:00,98.51,98.54,98.48,98.51,28866.0,97.6611,97.6908,97.6313,97.6611,28866.0
2024-07-16 13:00:00,98.5,98.56,98.49,98.52,18012.0,97.6511,97.7106,97.6412,97.671,18012.0
2024-07-16 13:05:00,98.53,98.53,98.47,98.53,28899.0,97.6809,97.6809,97.6214,97.6809,28899.0
2024-07-16 13:10:00,98.52,98.63,98.52,98.6,41771.0,97.671,97.78,97.671,97.7503,41771.0
2024-07-16 13:15:00,98.6,98.61,98.33,98.33,44624.0,97.7503,97.7602,97.4826,97.4826,44624.0
2024-07-16 13:20:00,98.34,98.43,98.34,98.4,23500.0,97.4925,97.5817,97.4925,97.552,23500.0
2024-07-16 13:25:00,98.4,98.41,98.31,98.4,37677.0,97.552,97.5619,97.4628,97.552,37677.0
2024-07-16 13:30:00,98.41,98.51,98.33,98.49,36449.0,97.5619,97.6611,97.4826,97.6412,36449.0
2024-07-16 13:35:00,98.49,98.53,98.44,98.5,21405.0,97.6412,97.6809,97.5917,97.6511,21405.0
2024-07-16 13:40:00,98.48,98.55,98.48,98.55,41446.0,97.6313,97.7007,97.6313,97.7007,41446.0
2024-07-16 13:45:00,98.55,98.57,98.51,98.54,25979.0,97.7007,97.7205,97.6611,97.6908,25979.0
2024-07-16 13:50:00,98.55,98.57,98.49,98.54,47047.0,97.7007,97.7205,97.6412,97.6908,47047.0
2024-07-16 13:55:00,98.55,98.55,98.45,98.45,32495.0,97.7007,97.7007,97.6016,97.6016,32495.0
2024-07-16 14:00:00,98.44,98.5,98.41,98.45,48945.0,97.5917,97.6511,97.5619,97.6016,48945.0
2024-07-16 14:05:00,98.45,98.56,98.44,98.56,37941.0,97.6016,97.7106,97.5917,97.7106,37941.0
2024-07-16 14:10:00,98.55,98.58,98.48,98.49,39843.0,97.7007,97.7305,97.6313,97.6412,39843.0
2024-07-16 14:15:00,98.49,98.5,98.41,98.42,31499.0,97.6412,97.6511,97.5619,97.5718,31499.0
2024-07-16 14:20:00,98.41,98.46,98.38,98.43,39475.0,97.5619,97.6115,97.5322,97.5817,39475.0
2024-07-16 14:25:00,98.43,98.45,98.38,98.41,42972.0,97.5817,97.6016,97.5322,97.5619,42972.0
2024-07-16 14:30:00,98.4,98.53,98.39,98.5,33078.0,97.552,97.6809,97.5421,97.6511,33078.0
2024-07-16 14:35:00,98.51,98.62,98.5,98.6,40031.0,97.6611,97.7701,97.6511,97.7503,40031.0
2024-07-16 14:40:00,98.6,98.61,98.56,98.6,60296.0,97.7503,97.7602,97.7106,97.7503,60296.0
2024-07-16 14:45:00,98.59,98.66,98.55,98.64,38989.0,97.7404,97.8098,97.7007,97.7899,38989.0
2024-07-16 14:50:00,98.65,98.7,98.63,98.7,54224.0,97.7998,97.8494,97.78,97.8494,54224.0
2024-07-16 14:55:00,98.69,98.72,98.62,98.65,54584.0,97.8395,97.8692,97.7701,97.7998,54584.0
2024-07-16 15:00:00,98.65,98.65,98.58,98.6,41893.0,97.7998,97.7998,97.7305,97.7503,41893.0
2024-07-16 15:05:00,98.61,98.61,98.51,98.52,55841.0,97.7602,97.7602,97.6611,97.671,55841.0
2024-07-16 15:10:00,98.52,98.62,98.51,98.6,40197.0,97.671,97.7701,97.6611,97.7503,40197.0
2024-07-16 15:15:00,98.6,98.61,98.53,98.57,58738.0,97.7503,97.7602,97.6809,97.7205,58738.0
2024-07-16 15:20:00,98.57,98.57,98.5,98.56,29400.0,97.7205,97.7205,97.6511,97.7106,29400.0
2024-07-16 15:25:00,98.56,98.61,98.53,98.54,49056.0,97.7106,97.7602,97.6809,97.6908,49056.0
2024-07-16 15:30:00,98.54,98.58,98.5,98.52,71810.0,97.6908,97.7305,97.6511,97.671,71810.0
2024-07-16 15:35:00,98.52,98.57,98.46,98.48,54352.0,97.671,97.7205,97.6115,97.6313,54352.0
2024-07-16 15:40:00,98.48,98.53,98.44,98.48,61687.0,97.6313,97.6809,97.5917,97.6313,61687.0
2024-07-16 15:45:00,98.48,98.53,98.41,98.43,67236.0,97.6313,97.6809,97.5619,97.5817,67236.0
2024-07-16 15:50:00,98.42,98.54,98.42,98.48,152988.0,97.5718,97.6908,97.5718,97.6313,152988.0
2024-07-16 15:55:00,98.48,98.58,98.45,98.48,321323.0,97.6313,97.7305,97.6016,97.6313,321323.0
2024-07-17 09:30:00,98.3,98.61,97.9,98.6,245849.0,97.4529,97.7602,97.0563,97.7503,245849.0
2024-07-17 09:35:00,98.6,98.6,98.18,98.27,70788.0,97.7503,97.7503,97.3339,97.4231,70788.0
2024-07-17 09:40:00,98.29,98.35,98.18,98.28,65248.0,97.443,97.5024,97.3339,97.433,65248.0
2024-07-17 09:45:00,98.3,98.39,98.1,98.23,58329.0,97.4529,97.5421,97.2546,97.3835,58329.0
2024-07-17 09:50:00,98.23,98.33,98.21,98.22,54247.0,97.3835,97.4826,97.3636,97.3736,54247.0
2024-07-17 09:55:00,98.22,98.27,98.15,98.24,66286.0,97.3736,97.4231,97.3042,97.3934,66286.0
2024-07-17 10:00:00,98.24,98.29,98.1,98.23,124587.0,97.3934,97.443,97.2546,97.3835,124587.0
2024-07-17 10:05:00,98.22,98.3,98.1,98.2,120675.0,97.3736,97.4529,97.2546,97.3537,120675.0
2024-07-17 10:10:00,98.19,98.27,98.17,98.21,71012.0,97.3438,97.4231,97.324,97.3636,71012.0
2024-07-17 10:15:00,98.21,98.23,98.16,98.2,58179.0,97.3636,97.3835,97.3141,97.3537,58179.0
2024-07-17 10:20:00,98.2,98.23,98.09,98.19,90404.0,97.3537,97.3835,97.2447,97.3438,90404.0
2024-07-17 10:25:00,98.19,98.24,98.15,98.2,54125.0,97.3438,97.3934,97.3042,97.3537,54125.0
2024-07-17 10:30:00,98.18,98.4,98.16,98.36,29639.0,97.3339,97.552,97.3141,97.5123,29639.0
2024-07-17 10:35:00,98.35,98.36,98.09,98.12,54103.0,97.5024,97.5123,97.2447,97.2744,54103.0
2024-07-17 10:40:00,98.13,98.14,97.8,97.81,83042.0,97.2843,97.2942,96.9572,96.9671,83042.0
2024-07-17 10:45:00,97.8,97.89,97.64,97.67,71702.0,96.9572,97.0464,96.7986,96.8283,71702.0
2024-07-17 10:50:00,97.67,97.71,97.37,97.45,108982.0,96.8283,96.8679,96.5309,96.6102,108982.0
2024-07-17 10:55:00,97.44,97.79,97.4,97.78,72726.0,96.6003,96.9473,96.5606,96.9373,72726.0
2024-07-17 11:00:00,97.78,97.82,97.42,97.77,66197.0,96.9373,96.977,96.5804,96.9274,66197.0
2024-07-17 11:05:00,97.77,97.78,97.53,97.58,38765.0,96.9274,96.9373,96.6895,96.7391,38765.0
2024-07-17 11:10:00,97.56,97.58,97.37,97.42,76904.0,96.7192,96.7391,96.5309,96.5804,76904.0
2024-07-17 11:15:00,97.43,97.45,97.23,97.32,57618.0,96.5904,96.6102,96.3921,96.4813,57618.0
2024-07-17 11:20:00,97.33,97.41,97.25,97.27,46131.0,96.4912,96.5705,96.4119,96.4317,46131.0
2024-07-17 11:25:00,97.28,97.32,97.07,97.07,75484.0,96.4417,96.4813,96.2335,96.2335,75484.0
2024-07-17 11:30:00,97.08,97.24,96.99,97.15,219015.0,96.2434,96.402,96.1542,96.3128,219015.0
2024-07-17 11:35:00,97.17,97.29,97.13,97.22,63677.0,96.3326,96.4516,96.2929,96.3822,63677.0
2024-07-17 11:40:00,97.2,97.26,97.15,97.16,39974.0,96.3623,96.4218,96.3128,96.3227,39974.0
2024-07-17 11:45:00,97.15,97.18,96.91,96.95,103290.0,96.3128,96.3425,96.0748,96.1145,103290.0
2024-07-17 11:50:00,96.94,96.96,96.81,96.84,92189.0,96.1046,96.1244,95.9757,96.0054,92189.0
2024-07-17 11:55:00,96.84,96.96,96.82,96.82,53795.0,96.0054,96.1244,95.9856,95.9856,53795.0
2024-07-17 12:00:00,96.83,96.92,96.74,96.76,60515.0,95.9955,96.0848,95.9063,95.9261,60515.0
2024-07-17 12:05:00,96.77,96.94,96.71,96.9,85529.0,95.936,96.1046,95.8766,96.0649,85529.0
2024-07-17 12:10:00,96.89,96.91,96.74,96.76,74788.0,96.055,96.0748,95.9063,95.9261,74788.0
2024-07-17 12:15:00,96.76,96.87,96.68,96.86,102021.0,95.9261,96.0352,95.8468,96.0253,102021.0
2024-07-17 12:20:00,96.86,96.86,96.72,96.76,37298.0,96.0253,96.0253,95.8865,95.9261,37298.0
2024-07-17 12:25:00,96.76,96.84,96.72,96.75,45777.0,95.9261,96.0054,95.8865,95.9162,45777.0
2024-07-17 12:30:00,96.75,96.76,96.59,96.61,54367.0,95.9162,95.9261,95.7576,95.7774,54367.0
2024-07-17 12:35:00,96.61,96.72,96.59,96.62,42586.0,95.7774,95.8865,95.7576,95.7873,42586.0
2024-07-17 12:40:00,96.62,96.72,96.6,96.71,35696.0,95.7873,95.8865,95.7675,95.8766,35696.0
2024-07-17 12:45:00,96.72,96.83,96.71,96.81,38551.0,95.8865,95.9955,95.8766,95.9757,38551.0
2024-07-17 12:50:00,96.81,96.88,96.78,96.81,35534.0,95.9757,96.0451,95.946,95.9757,35534.0
2024-07-17 12:55:00,96.83,97.02,96.82,96.98,130922.0,95.9955,96.1839,95.9856,96.1442,130922.0
2024-07-17 13:00:00,96.98,96.99,96.63,96.63,63196.0,96.1442,96.1542,95.7973,95.7973,63196.0
2024-07-17 13:05:00,96.66,96.7,96.53,96.54,71066.0,95.827,95.8667,95.6981,95.708,71066.0
2024-07-17 13:10:00,96.54,96.89,96.53,96.88,73680.0,95.708,96.055,95.6981,96.0451,73680.0
2024-07-17 13:15:00,96.88,96.91,96.83,96.84,32635.0,96.0451,96.0748,95.9955,96.0054,32635.0
2024-07-17 13:20:00,96.83,96.84,96.71,96.79,48746.0,95.9955,96.0054,95.8766,95.9559,48746.0
2024-07-17 13:25:00,96.79,96.91,96.79,96.87,179961.0,95.9559,96.0748,95.9559,96.0352,179961.0
2024-07-17 13:30:00,96.88,96.94,96.84,96.93,52413.0,96.0451,96.1046,96.0054,96.0947,52413.0
2024-07-17 13:35:00,96.94,97.03,96.9,97.02,65583.0,96.1046,96.1938,96.0649,96.1839,65583.0
2024-07-17 13:40:00,97.02,97.13,96.96,97.07,71069.0,96.1839,96.2929,96.1244,96.2335,71069.0
2024-07-17 13:45:00,97.06,97.16,97.03,97.16,33561.0,96.2236,96.3227,96.1938,96.3227,33561.0
2024-07-17 13:50:00,97.16,97.18,97.07,97.16,60631.0,96.3227,96.3425,96.2335,96.3227,60631.0
2024-07-17 13:55:00,97.16,97.27,97.14,97.24,59802.0,96.3227,96.4317,96.3029,96.402,59802.0
2024-07-17 14:00:00,97.24,97.28,97.13,97.14,36008.0,96.402,96.4417,96.2929,96.3029,36008.0
2024-07-17 14:05:00,97.14,97.19,97.07,97.07,56227.0,96.3029,96.3524,96.2335,96.2335,56227.0
2024-07-17 14:10:00,97.06,97.11,96.98,97.03,49365.0,96.2236,96.2731,96.1442,96.1938,49365.0
2024-07-17 14:15:00,97.02,97.21,97.02,97.2,36275.0,96.1839,96.3723,96.1839,96.3623,36275.0
2024-07-17 14:20:00,97.2,97.21,97.12,97.13,40785.0,96.3623,96.3723,96.283,96.2929,40785.0
2024-07-17 14:25:00,97.15,97.23,97.08,97.2,42015.0,96.3128,96.3921,96.2434,96.3623,42015.0
2024-07-17 14:30:00,97.21,97.23,97.12,97.14,41239.0,96.3723,96.3921,96.283,96.3029,41239.0
2024-07-17 14:35:00,97.16,97.19,97.1,97.14,50653.0,96.3227,96.3524,96.2632,96.3029,50653.0
2024-07-17 14:40:00,97.12,97.16,97.04,97.05,40383.0,96.283,96.3227,96.2037,96.2136,40383.0
2024-07-17 14:45:00,97.04,97.05,96.87,96.89,38749.0,96.2037,96.2136,96.0352,96.055,38749.0
2024-07-17 14:50:00,96.88,96.9,96.83,96.85,50270.0,96.0451,96.0649,95.9955,96.0154,50270.0
2024-07-17 14:55:00,96.86,96.9,96.85,96.89,44715.0,96.0253,96.0649,96.0154,96.055,44715.0
2024-07-17 15:00:00,96.88,96.92,96.79,96.81,58156.0,96.0451,96.0848,95.9559,95.9757,58156.0
2024-07-17 15:05:00,96.8,96.92,96.79,96.91,73170.0,95.9658,96.0848,95.9559,96.0748,73170.0
2024-07-17 15:10:00,96.92,97.07,96.92,97.03,59289.0,96.0848,96.2335,96.0848,96.1938,59289.0
2024-07-17 15:15:00,97.03,97.45,97.02,97.43,169242.0,96.1938,96.6102,96.1839,96.5904,169242.0
2024-07-17 15:20:00,97.44,97.6,97.42,97.51,131881.0,96.6003,96.7589,96.5804,96.6697,131881.0
2024-07-17 15:25:00,97.51,97.53,97.42,97.46,77686.0,96.6697,96.6895,96.5804,96.6201,77686.0
2024-07-17 15:30:00,97.45,97.47,97.4,97.46,86485.0,96.6102,96.63,96.5606,96.6201,86485.0
2024-07-17 15:35:00,97.46,97.47,97.18,97.19,139100.0,96.6201,96.63,96.3425,96.3524,139100.0
2024-07-17 15:40:00,97.19,97.21,97.07,97.14,94337.0,96.3524,96.3723,96.2335,96.3029,94337.0
2024-07-17 15:45:00,97.14,97.16,97.01,97.04,143722.0,96.3029,96.3227,96.174,96.2037,143722.0
2024-07-17 15:50:00,97.04,97.18,97.03,97.12,184999.0,96.2037,96.3425,96.1938,96.283,184999.0
2024-07-17 15:55:00,97.11,97.32,97.09,97.31,480431.0,96.2731,96.4813,96.2533,96.4714,480431.0
2024-07-18 09:30:00,97.36,97.85,97.2,97.47,194647.0,96.521,97.0067,96.3623,96.63,194647.0
2024-07-18 09:35:00,97.44,97.59,97.42,97.47,42007.0,96.6003,96.749,96.5804,96.63,42007.0
2024-07-18 09:40:00,97.48,97.65,97.43,97.58,33241.0,96.6399,96.8085,96.5904,96.7391,33241.0
2024-07-18 09:45:00,97.61,97.66,97.53,97.59,42181.0,96.7688,96.8184,96.6895,96.749,42181.0
2024-07-18 09:50:00,97.61,97.63,97.47,97.56,38840.0,96.7688,96.7886,96.63,96.7192,38840.0
2024-07-18 09:55:00,97.54,97.65,97.42,97.61,45881.0,96.6994,96.8085,96.5804,96.7688,45881.0
2024-07-18 10:00:00,97.6,97.92,97.55,97.9,72316.0,96.7589,97.0761,96.7093,97.0563,72316.0
2024-07-18 10:05:00,97.92,97.93,97.78,97.82,58268.0,97.0761,97.0861,96.9373,96.977,58268.0
2024-07-18 10:10:00,97.81,97.99,97.76,97.97,54616.0,96.9671,97.1455,96.9175,97.1257,54616.0
2024-07-18 10:15:00,97.97,98.06,97.91,97.97,61156.0,97.1257,97.2149,97.0662,97.1257,61156.0
2024-07-18 10:20:00,97.97,98.0,97.81,97.83,72248.0,97.1257,97.1554,96.9671,96.9869,72248.0
2024-07-18 10:25:00,97.84,98.01,97.82,97.85,53319.0,96.9968,97.1654,96.977,97.0067,53319.0
2024-07-18 10:30:00,97.85,97.9,97.73,97.74,67626.0,97.0067,97.0563,96.8878,96.8977,67626.0
2024-07-18 10:35:00,97.75,97.89,97.74,97.82,50356.0,96.9076,97.0464,96.8977,96.977,50356.0
2024-07-18 10:40:00,97.81,97.88,97.71,97.86,42418.0,96.9671,97.0365,96.8679,97.0167,42418.0
2024-07-18 10:45:00,97.86,97.91,97.75,97.79,95380.0,97.0167,97.0662,96.9076,96.9473,95380.0
2024-07-18 10:50:00,97.79,97.81,97.66,97.78,40357.0,96.9473,96.9671,96.8184,96.9373,40357.0
2024-07-18 10:55:00,97.79,97.86,97.77,97.83,33290.0,96.9473,97.0167,96.9274,96.9869,33290.0
2024-07-18 11:00:00,97.82,97.9,97.81,97.83,33168.0,96.977,97.0563,96.9671,96.9869,33168.0
2024-07-18 11:05:00,97.84,97.86,97.75,97.8,35999.0,96.9968,97.0167,96.9076,96.9572,35999.0
2024-07-18 11:10:00,97.79,97.84,97.71,97.75,36114.0,96.9473,96.9968,96.8679,96.9076,36114.0
2024-07-18 11:15:00,97.77,97.78,97.71,97.72,47417.0,96.9274,96.9373,96.8679,96.8779,47417.0
2024-07-18 11:20:00,97.73,97.81,97.71,97.72,37929.0,96.8878,96.9671,96.8679,96.8779,37929.0
2024-07-18 11:25:00,97.74,97.76,97.65,97.66,38434.0,96.8977,96.9175,96.8085,96.8184,38434.0
2024-07-18 11:30:00,97.66,97.71,97.6,97.68,51547.0,96.8184,96.8679,96.7589,96.8382,51547.0
2024-07-18 11:35:00,97.68,97.7,97.59,97.59,27033.0,96.8382,96.858,96.749,96.749,27033.0
2024-07-18 11:40:00,97.6,97.74,97.59,97.72,33635.0,96.7589,96.8977,96.749,96.8779,33635.0
2024-07-18 11:45:00,97.71,97.75,97.51,97.51,40358.0,96.8679,96.9076,96.6697,96.6697,40358.0
2024-07-18 11:50:00,97.52,97.53,97.29,97.3,47095.0,96.6796,96.6895,96.4516,96.4615,47095.0
2024-07-18 11:55:00,97.31,97.33,97.2,97.28,38904.0,96.4714,96.4912,96.3623,96.4417,38904.0
2024-07-18 12:00:00,97.27,97.34,97.19,97.3,32935.0,96.4317,96.5011,96.3524,96.4615,32935.0
2024-07-18 12:05:00,97.31,97.4,97.26,97.37,39470.0,96.4714,96.5606,96.4218,96.5309,39470.0
2024-07-18 12:10:00,97.38,97.39,97.31,97.32,18266.0,96.5408,96.5507,96.4714,96.4813,18266.0
2024-07-18 12:15:00,97.31,97.32,97.23,97.26,33416.0,96.4714,96.4813,96.3921,96.4218,33416.0
2024-07-18 12:20:00,97.25,97.3,97.13,97.16,24920.0,96.4119,96.4615,96.2929,96.3227,24920.0
2024-07-18 12:25:00,97.18,97.29,97.16,97.29,22010.0,96.3425,96.4516,96.3227,96.4516,22010.0
2024-07-18 12:30:00,97.28,97.43,97.27,97.42,24729.0,96.4417,96.5904,96.4317,96.5804,24729.0
2024-07-18 12:35:00,97.42,97.43,97.33,97.33,20668.0,96.5804,96.5904,96.4912,96.4912,20668.0
2024-07-18 12:40:00,97.33,97.38,97.29,97.38,22663.0,96.4912,96.5408,96.4516,96.5408,22663.0
2024-07-18 12:45:00,97.37,97.43,97.35,97.39,18304.0,96.5309,96.5904,96.5111,96.5507,18304.0
2024-07-18 12:50:00,97.38,97.38,97.29,97.3,39392.0,96.5408,96.5408,96.4516,96.4615,39392.0
2024-07-18 12:55:00,97.3,97.37,97.3,97.37,16270.0,96.4615,96.5309,96.4615,96.5309,16270.0
2024-07-18 13:00:00,97.36,97.5,97.36,97.37,31238.0,96.521,96.6598,96.521,96.5309,31238.0
2024-07-18 13:05:00,97.38,97.38,97.31,97.33,23192.0,96.5408,96.5408,96.4714,96.4912,23192.0
2024-07-18 13:10:00,97.34,97.42,97.33,97.38,27050.0,96.5011,96.5804,96.4912,96.5408,27050.0
2024-07-18 13:15:00,97.39,97.39,97.29,97.3,23779.0,96.5507,96.5507,96.4516,96.4615,23779.0
2024-07-18 13:20:00,97.3,97.32,97.23,97.24,30522.0,96.4615,96.4813,96.3921,96.402,30522.0
2024-07-18 13:25:00,97.23,97.25,97.21,97.25,31191.0,96.3921,96.4119,96.3723,96.4119,31191.0
2024-07-18 13:30:00,97.25,97.27,97.13,97.15,40964.0,96.4119,96.4317,96.2929,96.3128,40964.0
2024-07-18 13:35:00,97.15,97.17,97.07,97.11,37392.0,96.3128,96.3326,96.2335,96.2731,37392.0
2024-07-18 13:40:00,97.11,97.14,97.07,97.09,39035.0,96.2731,96.3029,96.2335,96.2533,39035.0
2024-07-18 13:45:00,97.09,97.17,97.09,97.17,43897.0,96.2533,96.3326,96.2533,96.3326,43897.0
2024-07-18 13:50:00,97.17,97.17,96.99,97.03,43325.0,96.3326,96.3326,96.1542,96.1938,43325.0
2024-07-18 13:55:00,97.02,97.05,96.98,97.02,32975.0,96.1839,96.2136,96.1442,96.1839,32975.0
2024-07-18 14:00:00,97.03,97.03,96.92,96.99,34511.0,96.1938,96.1938,96.0848,96.1542,34511.0
2024-07-18 14:05:00,97.0,97.0,96.86,96.86,61201.0,96.1641,96.1641,96.0253,96.0253,61201.0
2024-07-18 14:10:00,96.86,96.89,96.78,96.83,27840.0,96.0253,96.055,95.946,95.9955,27840.0
2024-07-18 14:15:00,96.84,96.85,96.73,96.73,41975.0,96.0054,96.0154,95.8964,95.8964,41975.0
2024-07-18 14:20:00,96.73,96.87,96.71,96.87,47686.0,95.8964,96.0352,95.8766,96.0352,47686.0
2024-07-18 14:25:00,96.87,96.87,96.79,96.79,41287.0,96.0352,96.0352,95.9559,95.9559,41287.0
2024-07-18 14:30:00,96.79,96.92,96.78,96.83,37409.0,95.9559,96.0848,95.946,95.9955,37409.0
2024-07-18 14:35:00,96.84,96.85,96.78,96.78,35813.0,96.0054,96.0154,95.946,95.946,35813.0
2024-07-18 14:40:00,96.77,96.84,96.75,96.76,88987.0,95.936,96.0054,95.9162,95.9261,88987.0
2024-07-18 14:45:00,96.76,96.84,96.75,96.8,34197.0,95.9261,96.0054,95.9162,95.9658,34197.0
2024-07-18 14:50:00,96.81,96.94,96.81,96.92,37688.0,95.9757,96.1046,95.9757,96.0848,37688.0
2024-07-18 14:55:00,96.92,96.99,96.91,96.98,52536.0,96.0848,96.1542,96.0748,96.1442,52536.0
2024-07-18 15:00:00,96.98,97.01,96.91,96.94,54856.0,96.1442,96.174,96.0748,96.1046,54856.0
2024-07-18 15:05:00,96.94,96.94,96.84,96.84,32809.0,96.1046,96.1046,96.0054,96.0054,32809.0
2024-07-18 15:10:00,96.85,96.85,96.71,96.76,53265.0,96.0154,96.0154,95.8766,95.9261,53265.0
2024-07-18 15:15:00,96.77,96.8,96.7,96.74,72175.0,95.936,95.9658,95.8667,95.9063,72175.0
2024-07-18 15:20:00,96.75,96.78,96.67,96.75,56761.0,95.9162,95.946,95.8369,95.9162,56761.0
2024-07-18 15:25:00,96.74,96.83,96.74,96.81,41100.0,95.9063,95.9955,95.9063,95.9757,41100.0
2024-07-18 15:30:00,96.81,96.86,96.77,96.82,41645.0,95.9757,96.0253,95.936,95.9856,41645.0
2024-07-18 15:35:00,96.83,96.9,96.78,96.89,68253.0,95.9955,96.0649,95.946,96.055,68253.0
2024-07-18 15:40:00,96.89,96.92,96.83,96.85,92111.0,96.055,96.0848,95.9955,96.0154,92111.0
2024-07-18 15:45:00,96.85,96.92,96.75,96.92,75774.0,96.0154,96.0848,95.9162,96.0848,75774.0
2024-07-18 15:50:00,96.92,96.96,96.74,96.75,185544.0,96.0848,96.1244,95.9063,95.9162,185544.0
2024-07-18 15:55:00,96.76,96.92,96.72,96.8,426958.0,95.9261,96.0848,95.8865,95.9658,426958.0
2024-07-19 09:30:00,96.82,96.82,96.4,96.48,563503.0,95.9856,95.9856,95.5692,95.6485,563503.0
2024-07-19 09:35:00,96.45,96.62,96.29,96.55,85893.0,95.6188,95.7873,95.4602,95.7179,85893.0
2024-07-19 09:40:00,96.54,96.6,96.42,96.45,63892.0,95.708,95.7675,95.5891,95.6188,63892.0
2024-07-19 09:45:00,96.42,96.48,96.09,96.09,146278.0,95.5891,95.6485,95.2619,95.2619,146278.0
2024-07-19 09:50:00,96.09,96.24,95.88,96.2,181235.0,95.2619,95.4106,95.0537,95.371,181235.0
2024-07-19 09:55:00,96.2,96.32,96.19,96.26,68499.0,95.371,95.4899,95.361,95.4304,68499.0
2024-07-19 10:00:00,96.27,96.34,96.12,96.2,64234.0,95.4404,95.5098,95.2917,95.371,64234.0
2024-07-19 10:05:00,96.19,96.23,96.1,96.18,105355.0,95.361,95.4007,95.2718,95.3511,105355.0
2024-07-19 10:10:00,96.18,96.23,96.11,96.16,58654.0,95.3511,95.4007,95.2817,95.3313,58654.0
2024-07-19 10:15:00,96.16,96.16,95.97,96.03,53706.0,95.3313,95.3313,95.1429,95.2024,53706.0
2024-07-19 10:20:00,96.03,96.1,95.91,96.1,42477.0,95.2024,95.2718,95.0835,95.2718,42477.0
2024-07-19 10:25:00,96.09,96.13,95.9,95.93,32630.0,95.2619,95.3016,95.0735,95.1033,32630.0
2024-07-19 10:30:00,95.94,96.03,95.9,95.98,37602.0,95.1132,95.2024,95.0735,95.1529,37602.0
2024-07-19 10:35:00,95.98,96.25,95.97,96.23,38586.0,95.1529,95.4205,95.1429,95.4007,38586.0
2024-07-19 10:40:00,96.25,96.25,96.09,96.09,35194.0,95.4205,95.4205,95.2619,95.2619,35194.0
2024-07-19 10:45:00,96.09,96.12,96.04,96.09,26095.0,95.2619,95.2917,95.2123,95.2619,26095.0
2024-07-19 10:50:00,96.09,96.2,96.05,96.19,39707.0,95.2619,95.371,95.2223,95.361,39707.0
2024-07-19 10:55:00,96.19,96.31,96.17,96.29,33944.0,95.361,95.48,95.3412,95.4602,33944.0
2024-07-19 11:00:00,96.29,96.37,96.25,96.26,43707.0,95.4602,95.5395,95.4205,95.4304,43707.0
2024-07-19 11:05:00,96.27,96.27,96.13,96.14,27914.0,95.4404,95.4404,95.3016,95.3115,27914.0
2024-07-19 11:10:00,96.15,96.15,96.02,96.03,118676.0,95.3214,95.3214,95.1925,95.2024,118676.0
2024-07-19 11:15:00,96.03,96.09,96.02,96.04,34374.0,95.2024,95.2619,95.1925,95.2123,34374.0
2024-07-19 11:20:00,96.04,96.11,95.96,96.0,45081.0,95.2123,95.2817,95.133,95.1727,45081.0
2024-07-19 11:25:00,96.01,96.03,95.96,95.96,27901.0,95.1826,95.2024,95.133,95.133,27901.0
2024-07-19 11:30:00,95.98,95.98,95.83,95.9,59724.0,95.1529,95.1529,95.0042,95.0735,59724.0
2024-07-19 11:35:00,95.91,95.96,95.88,95.94,44409.0,95.0835,95.133,95.0537,95.1132,44409.0
2024-07-19 11:40:00,95.95,95.98,95.79,95.84,56243.0,95.1231,95.1529,94.9645,95.0141,56243.0
2024-07-19 11:45:00,95.83,95.91,95.79,95.88,31070.0,95.0042,95.0835,94.9645,95.0537,31070.0
2024-07-19 11:50:00,95.88,95.91,95.81,95.84,34134.0,95.0537,95.0835,94.9843,95.0141,34134.0
2024-07-19 11:55:00,95.84,95.94,95.83,95.92,46987.0,95.0141,95.1132,95.0042,95.0934,46987.0
2024-07-19 12:00:00,95.94,95.96,95.73,95.8,89907.0,95.1132,95.133,94.905,94.9744,89907.0
2024-07-19 12:05:00,95.8,95.92,95.75,95.92,90321.0,94.9744,95.0934,94.9248,95.0934,90321.0
2024-07-19 12:10:00,95.93,96.16,95.92,96.07,49678.0,95.1033,95.3313,95.0934,95.2421,49678.0
2024-07-19 12:15:00,96.07,96.15,96.06,96.13,19150.0,95.2421,95.3214,95.2322,95.3016,19150.0
2024-07-19 12:20:00,96.11,96.17,95.99,96.0,44746.0,95.2817,95.3412,95.1628,95.1727,44746.0
2024-07-19 12:25:00,96.01,96.03,95.97,95.98,42117.0,95.1826,95.2024,95.1429,95.1529,42117.0
2024-07-19 12:30:00,95.98,96.01,95.73,95.77,78970.0,95.1529,95.1826,94.905,94.9447,78970.0
2024-07-19 12:35:00,95.76,95.82,95.73,95.81,65283.0,94.9348,94.9942,94.905,94.9843,65283.0
2024-07-19 12:40:00,95.81,95.84,95.7,95.75,34232.0,94.9843,95.0141,94.8753,94.9248,34232.0
2024-07-19 12:45:00,95.75,95.77,95.69,95.73,26665.0,94.9248,94.9447,94.8654,94.905,26665.0
2024-07-19 12:50:00,95.74,95.77,95.72,95.76,31552.0,94.9149,94.9447,94.8951,94.9348,31552.0
2024-07-19 12:55:00,95.77,95.78,95.71,95.74,33779.0,94.9447,94.9546,94.8852,94.9149,33779.0
2024-07-19 13:00:00,95.75,95.82,95.7,95.72,44877.0,94.9248,94.9942,94.8753,94.8951,44877.0
2024-07-19 13:05:00,95.73,95.78,95.72,95.76,33641.0,94.905,94.9546,94.8951,94.9348,33641.0
2024-07-19 13:10:00,95.76,95.77,95.71,95.76,40334.0,94.9348,94.9447,94.8852,94.9348,40334.0
2024-07-19 13:15:00,95.76,95.76,95.65,95.72,40363.0,94.9348,94.9348,94.8257,94.8951,40363.0
2024-07-19 13:20:00,95.71,95.74,95.67,95.73,43264.0,94.8852,94.9149,94.8455,94.905,43264.0
2024-07-19 13:25:00,95.72,95.89,95.72,95.84,40580.0,94.8951,95.0636,94.8951,95.0141,40580.0
2024-07-19 13:30:00,95.83,95.83,95.73,95.73,41441.0,95.0042,95.0042,94.905,94.905,41441.0
2024-07-19 13:35:00,95.73,95.81,95.73,95.8,31629.0,94.905,94.9843,94.905,94.9744,31629.0
2024-07-19 13:40:00,95.79,95.92,95.76,95.84,57926.0,94.9645,95.0934,94.9348,95.0141,57926.0
2024-07-19 13:45:00,95.84,95.92,95.84,95.88,30735.0,95.0141,95.0934,95.0141,95.0537,30735.0
2024-07-19 13:50:00,95.87,95.87,95.72,95.75,35449.0,95.0438,95.0438,94.8951,94.9248,35449.0
2024-07-19 13:55:00,95.75,95.82,95.74,95.82,24561.0,94.9248,94.9942,94.9149,94.9942,24561.0
2024-07-19 14:00:00,95.81,95.82,95.74,95.79,29982.0,94.9843,94.9942,94.9149,94.9645,29982.0
2024-07-19 14:05:00,95.79,95.85,95.78,95.84,23746.0,94.9645,95.024,94.9546,95.0141,23746.0
2024-07-19 14:10:00,95.83,96.02,95.83,96.01,86313.0,95.0042,95.1925,95.0042,95.1826,86313.0
2024-07-19 14:15:00,96.01,96.01,95.86,95.88,38352.0,95.1826,95.1826,95.0339,95.0537,38352.0
2024-07-19 14:20:00,95.88,95.88,95.66,95.68,50974.0,95.0537,95.0537,94.8356,94.8554,50974.0
2024-07-19 14:25:00,95.68,95.72,95.61,95.67,38620.0,94.8554,94.8951,94.786,94.8455,38620.0
2024-07-19 14:30:00,95.66,95.74,95.63,95.72,60855.0,94.8356,94.9149,94.8059,94.8951,60855.0
2024-07-19 14:35:00,95.72,95.73,95.58,95.58,32675.0,94.8951,94.905,94.7563,94.7563,32675.0
2024-07-19 14:40:00,95.58,95.61,95.46,95.47,74162.0,94.7563,94.786,94.6373,94.6473,74162.0
2024-07-19 14:45:00,95.46,95.54,95.44,95.53,55903.0,94.6373,94.7166,94.6175,94.7067,55903.0
2024-07-19 14:50:00,95.53,95.6,95.53,95.58,34699.0,94.7067,94.7761,94.7067,94.7563,34699.0
2024-07-19 14:55:00,95.58,95.6,95.54,95.57,32166.0,94.7563,94.7761,94.7166,94.7464,32166.0
2024-07-19 15:00:00,95.56,95.73,95.56,95.72,57768.0,94.7365,94.905,94.7365,94.8951,57768.0
2024-07-19 15:05:00,95.72,95.74,95.66,95.7,26345.0,94.8951,94.9149,94.8356,94.8753,26345.0
2024-07-19 15:10:00,95.71,95.74,95.68,95.71,31417.0,94.8852,94.9149,94.8554,94.8852,31417.0
2024-07-19 15:15:00,95.7,95.78,95.67,95.78,47602.0,94.8753,94.9546,94.8455,94.9546,47602.0
2024-07-19 15:20:00,95.77,95.83,95.74,95.78,37445.0,94.9447,95.0042,94.9149,94.9546,37445.0
2024-07-19 15:25:00,95.79,95.8,95.69,95.7,37695.0,94.9645,94.9744,94.8654,94.8753,37695.0
2024-07-19 15:30:00,95.7,95.71,95.57,95.59,63593.0,94.8753,94.8852,94.7464,94.7662,63593.0
2024-07-19 15:35:00,95.59,95.6,95.49,95.56,103888.0,94.7662,94.7761,94.6671,94.7365,103888.0
2024-07-19 15:40:00,95.56,95.58,95.49,95.54,123833.0,94.7365,94.7563,94.6671,94.7166,123833.0
2024-07-19 15:45:00,95.54,95.63,95.53,95.61,89653.0,94.7166,94.8059,94.7067,94.786,89653.0
2024-07-19 15:50:00,95.6,95.67,95.57,95.61,113332.0,94.7761,94.8455,94.7464,94.786,113332.0
2024-07-19 15:55:00,95.6,95.76,95.49,95.75,406745.0,94.7761,94.9348,94.6671,94.9248,406745.0
2024-07-22 09:30:00,95.11,95.16,94.13,94.6,596728.0,94.2904,94.3399,93.3188,93.7848,596728.0
2024-07-22 09:35:00,94.63,95.03,94.51,94.79,188737.0,93.8145,94.211,93.6955,93.9731,188737.0
2024-07-22 09:40:00,94.79,94.82,94.57,94.64,134673.0,93.9731,94.0029,93.755,93.8244,134673.0
2024-07-22 09:45:00,94.63,94.65,94.19,94.3,227422.0,93.8145,93.8343,93.3783,93.4873,227422.0
2024-07-22 09:50:00,94.31,94.56,94.21,94.27,164971.0,93.4972,93.7451,93.3981,93.4576,164971.0
2024-07-22 09:55:00,94.27,94.28,93.61,93.91,364129.0,93.4576,93.4675,92.8033,93.1007,364129.0
2024-07-22 10:00:00,93.91,94.24,93.88,93.94,155992.0,93.1007,93.4279,93.071,93.1304,155992.0
2024-07-22 10:05:00,93.95,94.23,93.86,94.11,136638.0,93.1404,93.4179,93.0511,93.299,136638.0
2024-07-22 10:10:00,94.1,94.39,94.05,94.3,134994.0,93.2891,93.5766,93.2395,93.4873,134994.0
2024-07-22 10:15:00,94.29,94.3,93.83,93.95,126605.0,93.4774,93.4873,93.0214,93.1404,126605.0
2024-07-22 10:20:00,93.96,94.37,93.93,94.36,133782.0,93.1503,93.5567,93.1205,93.5468,133782.0
2024-07-22 10:25:00,94.35,94.36,94.17,94.32,59195.0,93.5369,93.5468,93.3585,93.5072,59195.0
2024-07-22 10:30:00,94.32,94.34,94.02,94.1,88496.0,93.5072,93.527,93.2097,93.2891,88496.0
2024-07-22 10:35:00,94.1,94.37,94.08,94.34,79168.0,93.2891,93.5567,93.2692,93.527,79168.0
2024-07-22 10:40:00,94.36,94.56,94.32,94.54,117519.0,93.5468,93.7451,93.5072,93.7253,117519.0
2024-07-22 10:45:00,94.53,94.53,94.23,94.28,60233.0,93.7154,93.7154,93.4179,93.4675,60233.0
2024-07-22 10:50:00,94.29,94.44,94.24,94.35,92671.0,93.4774,93.6261,93.4279,93.5369,92671.0
2024-07-22 10:55:00,94.35,94.49,94.29,94.48,72763.0,93.5369,93.6757,93.4774,93.6658,72763.0
2024-07-22 11:00:00,94.49,94.51,94.31,94.34,116566.0,93.6757,93.6955,93.4972,93.527,116566.0
2024-07-22 11:05:00,94.34,94.35,94.06,94.07,64134.0,93.527,93.5369,93.2494,93.2593,64134.0
2024-07-22 11:10:00,94.06,94.24,94.01,94.2,85423.0,93.2494,93.4279,93.1998,93.3882,85423.0
2024-07-22 11:15:00,94.2,94.25,94.06,94.13,101896.0,93.3882,93.4378,93.2494,93.3188,101896.0
2024-07-22 11:20:00,94.13,94.21,94.07,94.08,32882.0,93.3188,93.3981,93.2593,93.2692,32882.0
2024-07-22 11:25:00,94.08,94.27,94.06,94.14,58010.0,93.2692,93.4576,93.2494,93.3287,58010.0
2024-07-22 11:30:00,94.14,94.3,94.13,94.22,67953.0,93.3287,93.4873,93.3188,93.408,67953.0
2024-07-22 11:35:00,94.23,94.23,94.06,94.06,62595.0,93.4179,93.4179,93.2494,93.2494,62595.0
2024-07-22 11:40:00,94.07,94.09,94.03,94.07,114110.0,93.2593,93.2791,93.2197,93.2593,114110.0
2024-07-22 11:45:00,94.05,94.25,93.97,93.97,89118.0,93.2395,93.4378,93.1602,93.1602,89118.0
2024-07-22 11:50:00,93.99,94.19,93.98,94.16,51043.0,93.18,93.3783,93.1701,93.3485,51043.0
2024-07-22 11:55:00,94.16,94.16,94.05,94.11,38412.0,93.3485,93.3485,93.2395,93.299,38412.0
2024-07-22 12:00:00,94.11,94.18,94.1,94.12,51713.0,93.299,93.3684,93.2891,93.3089,51713.0
2024-07-22 12:05:00,94.12,94.12,93.98,94.02,77124.0,93.3089,93.3089,93.1701,93.2097,77124.0
2024-07-22 12:10:00,94.02,94.11,94.01,94.03,57488.0,93.2097,93.299,93.1998,93.2197,57488.0
2024-07-22 12:15:00,94.03,94.07,93.98,94.06,44587.0,93.2197,93.2593,93.1701,93.2494,44587.0
2024-07-22 12:20:00,94.06,94.16,94.05,94.15,64108.0,93.2494,93.3485,93.2395,93.3386,64108.0
2024-07-22 12:25:00,94.15,94.17,93.95,93.97,81505.0,93.3386,93.3585,93.1404,93.1602,81505.0
2024-07-22 12:30:00,93.97,94.0,93.93,93.98,64352.0,93.1602,93.1899,93.1205,93.1701,64352.0
2024-07-22 12:35:00,93.99,94.02,93.95,93.95,45620.0,93.18,93.2097,93.1404,93.1404,45620.0
2024-07-22 12:40:00,93.95,93.99,93.88,93.89,84504.0,93.1404,93.18,93.071,93.0809,84504.0
2024-07-22 12:45:00,93.9,93.95,93.81,93.82,59711.0,93.0908,93.1404,93.0016,93.0115,59711.0
2024-07-22 12:50:00,93.82,93.98,93.78,93.9,94899.0,93.0115,93.1701,92.9718,93.0908,94899.0
2024-07-22 12:55:00,93.89,93.91,93.79,93.84,115766.0,93.0809,93.1007,92.9817,93.0313,115766.0
2024-07-22 13:00:00,93.84,93.89,93.83,93.87,104919.0,93.0313,93.0809,93.0214,93.061,104919.0
2024-07-22 13:05:00,93.86,93.89,93.83,93.84,67055.0,93.0511,93.0809,93.0214,93.0313,67055.0
2024-07-22 13:10:00,93.84,93.89,93.82,93.89,108241.0,93.0313,93.0809,93.0115,93.0809,108241.0
2024-07-22 13:15:00,93.89,93.92,93.84,93.84,88945.0,93.0809,93.1106,93.0313,93.0313,88945.0
2024-07-22 13:20:00,93.84,93.86,93.61,93.64,149176.0,93.0313,93.0511,92.8033,92.833,149176.0
2024-07-22 13:25:00,93.64,93.69,93.57,93.63,85419.0,92.833,92.8826,92.7636,92.8231,85419.0
2024-07-22 13:30:00,93.63,93.77,93.62,93.75,82640.0,92.8231,92.9619,92.8132,92.9421,82640.0
2024-07-22 13:35:00,93.75,93.75,93.59,93.65,113837.0,92.9421,92.9421,92.7835,92.8429,113837.0
2024-07-22 13:40:00,93.65,93.73,93.57,93.58,113424.0,92.8429,92.9222,92.7636,92.7735,113424.0
2024-07-22 13:45:00,93.58,93.7,93.49,93.65,214005.0,92.7735,92.8925,92.6843,92.8429,214005.0
2024-07-22 13:50:00,93.65,93.71,93.6,93.7,52706.0,92.8429,92.9024,92.7934,92.8925,52706.0
2024-07-22 13:55:00,93.69,93.71,93.63,93.64,59155.0,92.8826,92.9024,92.8231,92.833,59155.0
2024-07-22 14:00:00,93.64,93.69,93.58,93.59,50758.0,92.833,92.8826,92.7735,92.7835,50758.0
2024-07-22 14:05:00,93.59,93.67,93.55,93.65,92164.0,92.7835,92.8628,92.7438,92.8429,92164.0
2024-07-22 14:10:00,93.66,93.69,93.57,93.59,71316.0,92.8529,92.8826,92.7636,92.7835,71316.0
2024-07-22 14:15:00,93.59,93.61,93.56,93.56,69494.0,92.7835,92.8033,92.7537,92.7537,69494.0
2024-07-22 14:20:00,93.56,93.7,93.56,93.7,69050.0,92.7537,92.8925,92.7537,92.8925,69050.0
2024-07-22 14:25:00,93.7,93.77,93.68,93.75,96416.0,92.8925,92.9619,92.8727,92.9421,96416.0
2024-07-22 14:30:00,93.75,93.81,93.67,93.67,90727.0,92.9421,93.0016,92.8628,92.8628,90727.0
2024-07-22 14:35:00,93.68,93.75,93.67,93.75,49404.0,92.8727,92.9421,92.8628,92.9421,49404.0
2024-07-22 14:40:00,93.74,93.87,93.73,93.78,100520.0,92.9322,93.061,92.9222,92.9718,100520.0
2024-07-22 14:45:00,93.78,93.78,93.68,93.69,44465.0,92.9718,92.9718,92.8727,92.8826,44465.0
2024-07-22 14:50:00,93.69,93.73,93.67,93.69,77266.0,92.8826,92.9222,92.8628,92.8826,77266.0
2024-07-22 14:55:00,93.69,93.7,93.61,93.65,68724.0,92.8826,92.8925,92.8033,92.8429,68724.0
2024-07-22 15:00:00,93.65,93.67,93.57,93.66,96121.0,92.8429,92.8628,92.7636,92.8529,96121.0
2024-07-22 15:05:00,93.66,93.75,93.62,93.72,58067.0,92.8529,92.9421,92.8132,92.9123,58067.0
2024-07-22 15:10:00,93.72,93.82,93.71,93.78,72862.0,92.9123,93.0115,92.9024,92.9718,72862.0
2024-07-22 15:15:00,93.77,93.82,93.75,93.76,69072.0,92.9619,93.0115,92.9421,92.952,69072.0
2024-07-22 15:20:00,93.77,93.9,93.74,93.8,113017.0,92.9619,93.0908,92.9322,92.9916,113017.0
2024-07-22 15:25:00,93.79,93.82,93.72,93.72,64508.0,92.9817,93.0115,92.9123,92.9123,64508.0
2024-07-22 15:30:00,93.73,93.75,93.7,93.73,122251.0,92.9222,92.9421,92.8925,92.9222,122251.0
2024-07-22 15:35:00,93.73,93.8,93.71,93.8,109367.0,92.9222,92.9916,92.9024,92.9916,109367.0
2024-07-22 15:40:00,93.8,93.95,93.79,93.95,135350.0,92.9916,93.1404,92.9817,93.1404,135350.0
2024-07-22 15:45:00,93.95,94.13,93.95,94.11,247251.0,93.1404,93.3188,93.1404,93.299,247251.0
2024-07-22 15:50:00,94.11,94.23,94.11,94.15,304531.0,93.299,93.4179,93.299,93.3386,304531.0
2024-07-22 15:55:00,94.16,94.22,94.06,94.14,619587.0,93.3485,93.408,93.2494,93.3287,619587.0
2024-07-23 09:30:00,90.85,91.3,89.83,90.53,1691331.0,90.0671,90.5132,89.0559,89.7498,1691331.0
2024-07-23 09:35:00,90.52,91.1,90.36,91.0,551277.0,89.7399,90.3149,89.5813,90.2158,551277.0
2024-07-23 09:40:00,91.0,91.04,90.8,91.0,366010.0,90.2158,90.2554,90.0175,90.2158,366010.0
2024-07-23 09:45:00,90.99,91.41,90.98,91.35,443703.0,90.2059,90.6222,90.1959,90.5628,443703.0
2024-07-23 09:50:00,91.34,91.69,91.25,91.4,336525.0,90.5528,90.8998,90.4636,90.6123,336525.0
2024-07-23 09:55:00,91.4,91.42,91.05,91.05,243146.0,90.6123,90.6322,90.2653,90.2653,243146.0
2024-07-23 10:00:00,91.04,91.39,90.91,91.07,307361.0,90.2554,90.6024,90.1266,90.2852,307361.0
2024-07-23 10:05:00,91.08,91.09,90.97,91.04,345291.0,90.2951,90.305,90.186,90.2554,345291.0
2024-07-23 10:10:00,91.04,91.47,91.0,91.19,324836.0,90.2554,90.6817,90.2158,90.4041,324836.0
2024-07-23 10:15:00,91.19,91.57,91.18,91.48,252026.0,90.4041,90.7809,90.3942,90.6916,252026.0
2024-07-23 10:20:00,91.48,91.53,91.32,91.42,257602.0,90.6916,90.7412,90.533,90.6322,257602.0
2024-07-23 10:25:00,91.42,91.43,91.2,91.21,196594.0,90.6322,90.6421,90.4141,90.424,196594.0
2024-07-23 10:30:00,91.21,91.31,91.15,91.15,125753.0,90.424,90.5231,90.3645,90.3645,125753.0
2024-07-23 10:35:00,91.15,91.25,91.06,91.2,175902.0,90.3645,90.4636,90.2753,90.4141,175902.0
2024-07-23 10:40:00,91.19,91.27,91.13,91.24,109430.0,90.4041,90.4834,90.3447,90.4537,109430.0
2024-07-23 10:45:00,91.24,91.29,91.15,91.21,153259.0,90.4537,90.5033,90.3645,90.424,153259.0
2024-07-23 10:50:00,91.21,91.26,91.15,91.17,114380.0,90.424,90.4735,90.3645,90.3843,114380.0
2024-07-23 10:55:00,91.16,91.27,91.15,91.15,141617.0,90.3744,90.4834,90.3645,90.3645,141617.0
2024-07-23 11:00:00,91.15,91.26,91.14,91.26,103136.0,90.3645,90.4735,90.3546,90.4735,103136.0
2024-07-23 11:05:00,91.26,91.3,91.2,91.29,150826.0,90.4735,90.5132,90.4141,90.5033,150826.0
2024-07-23 11:10:00,91.29,91.55,91.27,91.48,255300.0,90.5033,90.761,90.4834,90.6916,255300.0
2024-07-23 11:15:00,91.5,91.52,91.33,91.41,157954.0,90.7115,90.7313,90.5429,90.6222,157954.0
2024-07-23 11:20:00,91.4,91.45,91.37,91.38,112128.0,90.6123,90.6619,90.5826,90.5925,112128.0
2024-07-23 11:25:00,91.39,91.42,91.09,91.1,180325.0,90.6024,90.6322,90.305,90.3149,180325.0
2024-07-23 11:30:00,91.1,91.4,90.86,90.94,713967.0,90.3149,90.6123,90.077,90.1563,713967.0
2024-07-23 11:35:00,90.94,91.01,90.76,90.91,273312.0,90.1563,90.2257,89.9778,90.1266,273312.0
2024-07-23 11:40:00,90.91,90.98,90.78,90.88,126808.0,90.1266,90.1959,89.9977,90.0968,126808.0
2024-07-23 11:45:00,90.9,91.0,90.82,91.0,124834.0,90.1166,90.2158,90.0373,90.2158,124834.0
2024-07-23 11:50:00,91.0,91.02,90.77,90.81,128373.0,90.2158,90.2356,89.9878,90.0274,128373.0
2024-07-23 11:55:00,90.82,90.94,90.8,90.84,115126.0,90.0373,90.1563,90.0175,90.0572,115126.0
2024-07-23 12:00:00,90.83,90.97,90.81,90.84,87916.0,90.0472,90.186,90.0274,90.0572,87916.0
2024-07-23 12:05:00,90.83,90.88,90.76,90.85,130932.0,90.0472,90.0968,89.9778,90.0671,130932.0
2024-07-23 12:10:00,90.85,90.95,90.82,90.89,139555.0,90.0671,90.1662,90.0373,90.1067,139555.0
2024-07-23 12:15:00,90.89,90.95,90.77,90.83,127289.0,90.1067,90.1662,89.9878,90.0472,127289.0
2024-07-23 12:20:00,90.84,90.86,90.72,90.75,314681.0,90.0572,90.077,89.9382,89.9679,314681.0
2024-07-23 12:25:00,90.73,90.81,90.63,90.78,116812.0,89.9481,90.0274,89.849,89.9977,116812.0
2024-07-23 12:30:00,90.79,90.79,90.56,90.56,81579.0,90.0076,90.0076,89.7796,89.7796,81579.0
2024-07-23 12:35:00,90.56,90.64,90.53,90.64,156811.0,89.7796,89.8589,89.7498,89.8589,156811.0
2024-07-23 12:40:00,90.63,90.66,90.55,90.55,128256.0,89.849,89.8787,89.7697,89.7697,128256.0
2024-07-23 12:45:00,90.55,90.61,90.53,90.61,155646.0,89.7697,89.8291,89.7498,89.8291,155646.0
2024-07-23 12:50:00,90.61,90.63,90.6,90.63,86467.0,89.8291,89.849,89.8192,89.849,86467.0
2024-07-23 12:55:00,90.63,90.63,90.54,90.55,108990.0,89.849,89.849,89.7597,89.7697,108990.0
2024-07-23 13:00:00,90.55,90.75,90.54,90.71,177055.0,89.7697,89.9679,89.7597,89.9283,177055.0
2024-07-23 13:05:00,90.7,91.02,90.62,90.86,150811.0,89.9184,90.2356,89.839,90.077,150811.0
2024-07-23 13:10:00,90.87,91.01,90.85,90.95,131605.0,90.0869,90.2257,90.0671,90.1662,131605.0
2024-07-23 13:15:00,90.96,91.0,90.72,90.93,156846.0,90.1761,90.2158,89.9382,90.1464,156846.0
2024-07-23 13:20:00,90.93,91.06,90.88,91.0,89928.0,90.1464,90.2753,90.0968,90.2158,89928.0
2024-07-23 13:25:00,91.01,91.07,90.98,91.04,119798.0,90.2257,90.2852,90.1959,90.2554,119798.0
2024-07-23 13:30:00,91.03,91.04,90.93,90.97,77454.0,90.2455,90.2554,90.1464,90.186,77454.0
2024-07-23 13:35:00,90.97,91.05,90.94,91.01,74769.0,90.186,90.2653,90.1563,90.2257,74769.0
2024-07-23 13:40:00,90.99,91.1,90.98,91.07,129249.0,90.2059,90.3149,90.1959,90.2852,129249.0
2024-07-23 13:45:00,91.07,91.17,90.99,91.14,88517.0,90.2852,90.3843,90.2059,90.3546,88517.0
2024-07-23 13:50:00,91.14,91.17,91.06,91.11,85434.0,90.3546,90.3843,90.2753,90.3248,85434.0
2024-07-23 13:55:00,91.11,91.14,91.02,91.05,84174.0,90.3248,90.3546,90.2356,90.2653,84174.0
2024-07-23 14:00:00,91.04,91.11,91.02,91.06,62067.0,90.2554,90.3248,90.2356,90.2753,62067.0
2024-07-23 14:05:00,91.07,91.18,91.05,91.17,73136.0,90.2852,90.3942,90.2653,90.3843,73136.0
2024-07-23 14:10:00,91.17,91.31,91.16,91.26,114051.0,90.3843,90.5231,90.3744,90.4735,114051.0
2024-07-23 14:15:00,91.26,91.44,91.24,91.32,216524.0,90.4735,90.652,90.4537,90.533,216524.0
2024-07-23 14:20:00,91.32,91.35,91.19,91.29,157037.0,90.533,90.5628,90.4041,90.5033,157037.0
2024-07-23 14:25:00,91.29,91.34,91.21,91.25,65061.0,90.5033,90.5528,90.424,90.4636,65061.0
2024-07-23 14:30:00,91.25,91.27,91.16,91.2,60220.0,90.4636,90.4834,90.3744,90.4141,60220.0
2024-07-23 14:35:00,91.2,91.26,91.17,91.24,73390.0,90.4141,90.4735,90.3843,90.4537,73390.0
2024-07-23 14:40:00,91.24,91.25,91.14,91.15,64526.0,90.4537,90.4636,90.3546,90.3645,64526.0
2024-07-23 14:45:00,91.15,91.19,91.1,91.12,74825.0,90.3645,90.4041,90.3149,90.3347,74825.0
2024-07-23 14:50:00,91.12,91.22,91.11,91.15,72398.0,90.3347,90.4339,90.3248,90.3645,72398.0
2024-07-23 14:55:00,91.15,91.22,91.07,91.09,145287.0,90.3645,90.4339,90.2852,90.305,145287.0
2024-07-23 15:00:00,91.08,91.1,91.05,91.06,107188.0,90.2951,90.3149,90.2653,90.2753,107188.0
2024-07-23 15:05:00,91.05,91.19,91.01,91.18,89366.0,90.2653,90.4041,90.2257,90.3942,89366.0
2024-07-23 15:10:00,91.18,91.27,91.17,91.26,141995.0,90.3942,90.4834,90.3843,90.4735,141995.0
2024-07-23 15:15:00,91.25,91.25,91.09,91.14,112681.0,90.4636,90.4636,90.305,90.3546,112681.0
2024-07-23 15:20:00,91.14,91.27,91.14,91.21,108544.0,90.3546,90.4834,90.3546,90.424,108544.0
2024-07-23 15:25:00,91.22,91.25,91.17,91.21,145876.0,90.4339,90.4636,90.3843,90.424,145876.0
2024-07-23 15:30:00,91.21,91.23,91.11,91.16,215358.0,90.424,90.4438,90.3248,90.3744,215358.0
2024-07-23 15:35:00,91.16,91.27,91.15,91.2,155851.0,90.3744,90.4834,90.3645,90.4141,155851.0
2024-07-23 15:40:00,91.19,91.19,91.04,91.12,171109.0,90.4041,90.4041,90.2554,90.3347,171109.0
2024-07-23 15:45:00,91.13,91.3,91.11,91.26,198921.0,90.3447,90.5132,90.3248,90.4735,198921.0
2024-07-23 15:50:00,91.26,91.29,91.05,91.06,471502.0,90.4735,90.5033,90.2653,90.2753,471502.0
2024-07-23 15:55:00,91.06,91.07,90.84,90.94,777116.0,90.2753,90.2852,90.0572,90.1563,777116.0
2024-07-24 09:30:00,90.22,90.75,89.59,90.21,990800.0,89.4425,89.9679,88.8179,89.4326,990800.0
2024-07-24 09:35:00,90.2,90.45,90.08,90.37,337832.0,89.4227,89.6705,89.3037,89.5912,337832.0
2024-07-24 09:40:00,90.38,90.39,90.1,90.22,158469.0,89.6011,89.611,89.3235,89.4425,158469.0
2024-07-24 09:45:00,90.23,90.42,89.93,89.97,231305.0,89.4524,89.6408,89.155,89.1947,231305.0
2024-07-24 09:50:00,89.97,90.24,89.95,90.18,91788.0,89.1947,89.4623,89.1748,89.4028,91788.0
2024-07-24 09:55:00,90.19,90.19,89.93,89.97,196900.0,89.4128,89.4128,89.155,89.1947,196900.0
2024-07-24 10:00:00,89.97,90.0,89.79,89.89,246733.0,89.1947,89.2244,89.0162,89.1153,246733.0
2024-07-24 10:05:00,89.87,89.99,89.8,89.8,148981.0,89.0955,89.2145,89.0261,89.0261,148981.0
2024-07-24 10:10:00,89.79,89.79,89.67,89.67,163357.0,89.0162,89.0162,88.8972,88.8972,163357.0
2024-07-24 10:15:00,89.68,89.86,89.67,89.76,145346.0,88.9072,89.0856,88.8972,88.9865,145346.0
2024-07-24 10:20:00,89.76,89.89,89.71,89.79,85743.0,88.9865,89.1153,88.9369,89.0162,85743.0
2024-07-24 10:25:00,89.8,90.04,89.76,90.02,140387.0,89.0261,89.264,88.9865,89.2442,140387.0
2024-07-24 10:30:00,90.02,90.1,89.96,90.06,140547.0,89.2442,89.3235,89.1847,89.2839,140547.0
2024-07-24 10:35:00,90.06,90.14,90.0,90.12,85784.0,89.2839,89.3632,89.2244,89.3434,85784.0
2024-07-24 10:40:00,90.14,90.35,90.11,90.23,159924.0,89.3632,89.5714,89.3334,89.4524,159924.0
2024-07-24 10:45:00,90.23,90.37,90.18,90.36,63211.0,89.4524,89.5912,89.4028,89.5813,63211.0
2024-07-24 10:50:00,90.37,90.45,90.3,90.39,103733.0,89.5912,89.6705,89.5218,89.611,103733.0
2024-07-24 10:55:00,90.39,90.5,90.24,90.24,226781.0,89.611,89.7201,89.4623,89.4623,226781.0
2024-07-24 11:00:00,90.25,90.4,90.2,90.29,64378.0,89.4722,89.6209,89.4227,89.5119,64378.0
2024-07-24 11:05:00,90.26,90.28,90.08,90.19,76659.0,89.4822,89.502,89.3037,89.4128,76659.0
2024-07-24 11:10:00,90.19,90.24,90.14,90.24,96180.0,89.4128,89.4623,89.3632,89.4623,96180.0
2024-07-24 11:15:00,90.23,90.3,90.23,90.23,76865.0,89.4524,89.5218,89.4524,89.4524,76865.0
2024-07-24 11:20:00,90.23,90.28,90.17,90.19,73439.0,89.4524,89.502,89.3929,89.4128,73439.0
2024-07-24 11:25:00,90.19,90.38,90.18,90.31,57478.0,89.4128,89.6011,89.4028,89.5317,57478.0
2024-07-24 11:30:00,90.3,90.33,90.17,90.2,57845.0,89.5218,89.5515,89.3929,89.4227,57845.0
2024-07-24 11:35:00,90.21,90.45,90.2,90.34,110539.0,89.4326,89.6705,89.4227,89.5615,110539.0
2024-07-24 11:40:00,90.34,90.46,90.28,90.45,102346.0,89.5615,89.6804,89.502,89.6705,102346.0
2024-07-24 11:45:00,90.45,90.46,90.27,90.29,38056.0,89.6705,89.6804,89.4921,89.5119,38056.0
2024-07-24 11:50:00,90.29,90.39,90.13,90.13,72113.0,89.5119,89.611,89.3533,89.3533,72113.0
2024-07-24 11:55:00,90.13,90.18,90.02,90.06,70595.0,89.3533,89.4028,89.2442,89.2839,70595.0
2024-07-24 12:00:00,90.06,90.26,90.06,90.13,58504.0,89.2839,89.4822,89.2839,89.3533,58504.0
2024-07-24 12:05:00,90.14,90.17,90.0,90.06,42250.0,89.3632,89.3929,89.2244,89.2839,42250.0
2024-07-24 12:10:00,90.06,90.14,90.0,90.14,87670.0,89.2839,89.3632,89.2244,89.3632,87670.0
2024-07-24 12:15:00,90.15,90.18,90.06,90.13,33848.0,89.3731,89.4028,89.2839,89.3533,33848.0
2024-07-24 12:20:00,90.13,90.23,90.07,90.09,47188.0,89.3533,89.4524,89.2938,89.3136,47188.0
2024-07-24 12:25:00,90.09,90.1,89.98,90.1,59869.0,89.3136,89.3235,89.2046,89.3235,59869.0
2024-07-24 12:30:00,90.09,90.15,90.04,90.06,27217.0,89.3136,89.3731,89.264,89.2839,27217.0
2024-07-24 12:35:00,90.06,90.07,89.89,89.93,89819.0,89.2839,89.2938,89.1153,89.155,89819.0
2024-07-24 12:40:00,89.94,89.95,89.81,89.86,56685.0,89.1649,89.1748,89.036,89.0856,56685.0
2024-07-24 12:45:00,89.85,90.0,89.85,89.96,66812.0,89.0757,89.2244,89.0757,89.1847,66812.0
2024-07-24 12:50:00,89.96,89.98,89.92,89.94,40613.0,89.1847,89.2046,89.1451,89.1649,40613.0
2024-07-24 12:55:00,89.94,89.99,89.92,89.97,39257.0,89.1649,89.2145,89.1451,89.1947,39257.0
2024-07-24 13:00:00,89.97,90.05,89.97,90.0,47247.0,89.1947,89.274,89.1947,89.2244,47247.0
2024-07-24 13:05:00,90.01,90.08,89.97,90.07,48214.0,89.2343,89.3037,89.1947,89.2938,48214.0
2024-07-24 13:10:00,90.07,90.11,90.02,90.04,43647.0,89.2938,89.3334,89.2442,89.264,43647.0
2024-07-24 13:15:00,90.04,90.04,89.98,90.04,37309.0,89.264,89.264,89.2046,89.264,37309.0
2024-07-24 13:20:00,90.03,90.14,90.0,90.11,47108.0,89.2541,89.3632,89.2244,89.3334,47108.0
2024-07-24 13:25:00,90.11,90.15,90.01,90.02,37267.0,89.3334,89.3731,89.2343,89.2442,37267.0
2024-07-24 13:30:00,90.02,90.09,89.97,90.09,36068.0,89.2442,89.3136,89.1947,89.3136,36068.0
2024-07-24 13:35:00,90.09,90.14,90.07,90.09,57764.0,89.3136,89.3632,89.2938,89.3136,57764.0
2024-07-24 13:40:00,90.09,90.13,90.07,90.08,51739.0,89.3136,89.3533,89.2938,89.3037,51739.0
2024-07-24 13:45:00,90.08,90.09,90.03,90.05,55548.0,89.3037,89.3136,89.2541,89.274,55548.0
2024-07-24 13:50:00,90.05,90.06,89.97,89.98,46923.0,89.274,89.2839,89.1947,89.2046,46923.0
2024-07-24 13:55:00,89.98,90.03,89.97,89.98,45377.0,89.2046,89.2541,89.1947,89.2046,45377.0
2024-07-24 14:00:00,89.98,89.99,89.84,89.85,63937.0,89.2046,89.2145,89.0658,89.0757,63937.0
2024-07-24 14:05:00,89.86,89.92,89.79,89.8,67989.0,89.0856,89.1451,89.0162,89.0261,67989.0
2024-07-24 14:10:00,89.8,89.84,89.74,89.74,71475.0,89.0261,89.0658,88.9666,88.9666,71475.0
2024-07-24 14:15:00,89.75,89.77,89.69,89.74,66127.0,88.9765,88.9964,88.9171,88.9666,66127.0
2024-07-24 14:20:00,89.73,89.73,89.57,89.66,81693.0,88.9567,88.9567,88.7981,88.8873,81693.0
2024-07-24 14:25:00,89.66,89.69,89.61,89.62,46198.0,88.8873,88.9171,88.8378,88.8477,46198.0
2024-07-24 14:30:00,89.62,89.76,89.61,89.68,79608.0,88.8477,88.9865,88.8378,88.9072,79608.0
2024-07-24 14:35:00,89.66,89.75,89.65,89.72,38548.0,88.8873,88.9765,88.8774,88.9468,38548.0
2024-07-24 14:40:00,89.72,89.72,89.62,89.63,73131.0,88.9468,88.9468,88.8477,88.8576,73131.0
2024-07-24 14:45:00,89.62,89.77,89.62,89.69,90724.0,88.8477,88.9964,88.8477,88.9171,90724.0
2024-07-24 14:50:00,89.69,89.79,89.67,89.79,66032.0,88.9171,89.0162,88.8972,89.0162,66032.0
2024-07-24 14:55:00,89.79,89.86,89.77,89.79,64960.0,89.0162,89.0856,88.9964,89.0162,64960.0
2024-07-24 15:00:00,89.79,89.81,89.73,89.76,43051.0,89.0162,89.036,88.9567,88.9865,43051.0
2024-07-24 15:05:00,89.76,89.78,89.72,89.74,78434.0,88.9865,89.0063,88.9468,88.9666,78434.0
2024-07-24 15:10:00,89.75,89.77,89.7,89.77,53339.0,88.9765,88.9964,88.927,88.9964,53339.0
2024-07-24 15:15:00,89.77,89.79,89.71,89.73,71162.0,88.9964,89.0162,88.9369,88.9567,71162.0
2024-07-24 15:20:00,89.74,89.79,89.74,89.75,71949.0,88.9666,89.0162,88.9666,88.9765,71949.0
2024-07-24 15:25:00,89.75,89.75,89.67,89.7,75109.0,88.9765,88.9765,88.8972,88.927,75109.0
2024-07-24 15:30:00,89.7,89.81,89.68,89.8,85943.0,88.927,89.036,88.9072,89.0261,85943.0
2024-07-24 15:35:00,89.8,89.91,89.77,89.87,105089.0,89.0261,89.1352,88.9964,89.0955,105089.0
2024-07-24 15:40:00,89.88,89.93,89.84,89.86,98485.0,89.1054,89.155,89.0658,89.0856,98485.0
2024-07-24 15:45:00,89.85,89.97,89.83,89.92,118072.0,89.0757,89.1947,89.0559,89.1451,118072.0
2024-07-24 15:50:00,89.92,89.96,89.78,89.79,177991.0,89.1451,89.1847,89.0063,89.0162,177991.0
2024-07-24 15:55:00,89.78,89.84,89.71,89.84,416221.0,89.0063,89.0658,88.9369,89.0658,416221.0
2024-07-25 09:30:00,90.08,90.5,89.85,90.45,367517.0,89.3037,89.7201,89.0757,89.6705,367517.0
2024-07-25 09:35:00,90.45,90.47,89.87,90.02,239747.0,89.6705,89.6903,89.0955,89.2442,239747.0
2024-07-25 09:40:00,90.02,90.05,89.61,89.84,118432.0,89.2442,89.274,88.8378,89.0658,118432.0
2024-07-25 09:45:00,89.84,90.02,89.64,89.72,185053.0,89.0658,89.2442,88.8675,88.9468,185053.0
2024-07-25 09:50:00,89.72,89.86,89.63,89.73,108043.0,88.9468,89.0856,88.8576,88.9567,108043.0
2024-07-25 09:55:00,89.73,89.78,89.56,89.57,143263.0,88.9567,89.0063,88.7882,88.7981,143263.0
2024-07-25 10:00:00,89.58,89.75,89.43,89.73,254268.0,88.808,88.9765,88.6593,88.9567,254268.0
2024-07-25 10:05:00,89.74,89.98,89.72,89.82,95699.0,88.9666,89.2046,88.9468,89.0459,95699.0
2024-07-25 10:10:00,89.81,89.88,89.74,89.85,83309.0,89.036,89.1054,88.9666,89.0757,83309.0
2024-07-25 10:15:00,89.86,90.0,89.85,89.89,84237.0,89.0856,89.2244,89.0757,89.1153,84237.0
2024-07-25 10:20:00,89.88,89.88,89.76,89.82,86633.0,89.1054,89.1054,88.9865,89.0459,86633.0
2024-07-25 10:25:00,89.81,89.95,89.78,89.85,80314.0,89.036,89.1748,89.0063,89.0757,80314.0
2024-07-25 10:30:00,89.86,89.87,89.67,89.69,76158.0,89.0856,89.0955,88.8972,88.9171,76158.0
2024-07-25 10:35:00,89.71,89.79,89.66,89.69,106867.0,88.9369,89.0162,88.8873,88.9171,106867.0
2024-07-25 10:40:00,89.68,89.9,89.66,89.81,63719.0,88.9072,89.1253,88.8873,89.036,63719.0
2024-07-25 10:45:00,89.81,89.88,89.7,89.81,76846.0,89.036,89.1054,88.927,89.036,76846.0
2024-07-25 10:50:00,89.82,89.95,89.77,89.88,68278.0,89.0459,89.1748,88.9964,89.1054,68278.0
2024-07-25 10:55:00,89.88,90.11,89.83,90.05,85815.0,89.1054,89.3334,89.0559,89.274,85815.0
2024-07-25 11:00:00,90.07,90.07,89.92,89.99,40345.0,89.2938,89.2938,89.1451,89.2145,40345.0
2024-07-25 11:05:00,90.0,90.04,89.97,90.02,64952.0,89.2244,89.264,89.1947,89.2442,64952.0
2024-07-25 11:10:00,90.02,90.05,89.96,90.05,45183.0,89.2442,89.274,89.1847,89.274,45183.0
2024-07-25 11:15:00,90.05,90.18,90.01,90.02,62818.0,89.274,89.4028,89.2343,89.2442,62818.0
2024-07-25 11:20:00,90.02,90.02,89.91,89.95,43032.0,89.2442,89.2442,89.1352,89.1748,43032.0
2024-07-25 11:25:00,89.93,89.95,89.77,89.78,68997.0,89.155,89.1748,88.9964,89.0063,68997.0
2024-07-25 11:30:00,89.79,89.93,89.79,89.87,34157.0,89.0162,89.155,89.0162,89.0955,34157.0
2024-07-25 11:35:00,89.89,89.97,89.85,89.9,65480.0,89.1153,89.1947,89.0757,89.1253,65480.0
2024-07-25 11:40:00,89.88,89.91,89.83,89.9,50991.0,89.1054,89.1352,89.0559,89.1253,50991.0
2024-07-25 11:45:00,89.9,89.98,89.89,89.94,58747.0,89.1253,89.2046,89.1153,89.1649,58747.0
2024-07-25 11:50:00,89.94,90.02,89.93,89.95,38538.0,89.1649,89.2442,89.155,89.1748,38538.0
2024-07-25 11:55:00,89.94,90.02,89.87,90.01,65924.0,89.1649,89.2442,89.0955,89.2343,65924.0
2024-07-25 12:00:00,90.0,90.05,89.98,90.04,39828.0,89.2244,89.274,89.2046,89.264,39828.0
2024-07-25 12:05:00,90.04,90.06,89.94,89.95,53082.0,89.264,89.2839,89.1649,89.1748,53082.0
2024-07-25 12:10:00,89.96,90.17,89.96,90.17,35488.0,89.1847,89.3929,89.1847,89.3929,35488.0
2024-07-25 12:15:00,90.15,90.27,90.15,90.26,30137.0,89.3731,89.4921,89.3731,89.4822,30137.0
2024-07-25 12:20:00,90.27,90.39,90.21,90.38,54925.0,89.4921,89.611,89.4326,89.6011,54925.0
2024-07-25 12:25:00,90.39,90.44,90.35,90.43,35847.0,89.611,89.6606,89.5714,89.6507,35847.0
2024-07-25 12:30:00,90.43,90.43,90.3,90.33,75022.0,89.6507,89.6507,89.5218,89.5515,75022.0
2024-07-25 12:35:00,90.33,90.4,90.29,90.39,46493.0,89.5515,89.6209,89.5119,89.611,46493.0
2024-07-25 12:40:00,90.39,90.39,90.22,90.3,67083.0,89.611,89.611,89.4425,89.5218,67083.0
2024-07-25 12:45:00,90.3,90.35,90.23,90.29,98211.0,89.5218,89.5714,89.4524,89.5119,98211.0
2024-07-25 12:50:00,90.28,90.3,90.25,90.3,35881.0,89.502,89.5218,89.4722,89.5218,35881.0
2024-07-25 12:55:00,90.29,90.31,90.15,90.19,112976.0,89.5119,89.5317,89.3731,89.4128,112976.0
2024-07-25 13:00:00,90.19,90.26,90.16,90.22,62114.0,89.4128,89.4822,89.383,89.4425,62114.0
2024-07-25 13:05:00,90.21,90.43,90.2,90.43,78856.0,89.4326,89.6507,89.4227,89.6507,78856.0
2024-07-25 13:10:00,90.43,90.43,90.26,90.27,72231.0,89.6507,89.6507,89.4822,89.4921,72231.0
2024-07-25 13:15:00,90.27,90.27,90.1,90.12,43488.0,89.4921,89.4921,89.3235,89.3434,43488.0
2024-07-25 13:20:00,90.12,90.19,90.04,90.09,102967.0,89.3434,89.4128,89.264,89.3136,102967.0
2024-07-25 13:25:00,90.09,90.11,89.99,90.06,61554.0,89.3136,89.3334,89.2145,89.2839,61554.0
2024-07-25 13:30:00,90.06,90.09,90.0,90.03,72314.0,89.2839,89.3136,89.2244,89.2541,72314.0
2024-07-25 13:35:00,90.03,90.13,90.03,90.13,38559.0,89.2541,89.3533,89.2541,89.3533,38559.0
2024-07-25 13:40:00,90.14,90.29,90.13,90.27,24000.0,89.3632,89.5119,89.3533,89.4921,24000.0
2024-07-25 13:45:00,90.27,90.29,90.11,90.15,48042.0,89.4921,89.5119,89.3334,89.3731,48042.0
2024-07-25 13:50:00,90.14,90.18,90.1,90.13,38181.0,89.3632,89.4028,89.3235,89.3533,38181.0
2024-07-25 13:55:00,90.12,90.12,90.02,90.08,43615.0,89.3434,89.3434,89.2442,89.3037,43615.0
2024-07-25 14:00:00,90.08,90.08,89.98,90.01,33851.0,89.3037,89.3037,89.2046,89.2343,33851.0
2024-07-25 14:05:00,90.0,90.02,89.88,89.89,55659.0,89.2244,89.2442,89.1054,89.1153,55659.0
2024-07-25 14:10:00,89.9,89.97,89.9,89.94,32398.0,89.1253,89.1947,89.1253,89.1649,32398.0
2024-07-25 14:15:00,89.93,90.01,89.91,90.01,53241.0,89.155,89.2343,89.1352,89.2343,53241.0
2024-07-25 14:20:00,90.01,90.02,89.91,89.92,51314.0,89.2343,89.2442,89.1352,89.1451,51314.0
2024-07-25 14:25:00,89.93,89.98,89.88,89.92,45711.0,89.155,89.2046,89.1054,89.1451,45711.0
2024-07-25 14:30:00,89.92,89.96,89.89,89.95,52844.0,89.1451,89.1847,89.1153,89.1748,52844.0
2024-07-25 14:35:00,89.95,89.95,89.87,89.88,44644.0,89.1748,89.1748,89.0955,89.1054,44644.0
2024-07-25 14:40:00,89.88,89.91,89.76,89.84,83890.0,89.1054,89.1352,88.9865,89.0658,83890.0
2024-07-25 14:45:00,89.84,89.84,89.69,89.7,74539.0,89.0658,89.0658,88.9171,88.927,74539.0
2024-07-25 14:50:00,89.7,89.75,89.64,89.65,51985.0,88.927,88.9765,88.8675,88.8774,51985.0
2024-07-25 14:55:00,89.65,89.67,89.61,89.65,55497.0,88.8774,88.8972,88.8378,88.8774,55497.0
2024-07-25 15:00:00,89.65,89.66,89.54,89.56,72886.0,88.8774,88.8873,88.7684,88.7882,72886.0
2024-07-25 15:05:00,89.56,89.65,89.56,89.63,49436.0,88.7882,88.8774,88.7882,88.8576,49436.0
2024-07-25 15:10:00,89.63,89.64,89.59,89.63,50811.0,88.8576,88.8675,88.8179,88.8576,50811.0
2024-07-25 15:15:00,89.64,89.77,89.63,89.75,68415.0,88.8675,88.9964,88.8576,88.9765,68415.0
2024-07-25 15:20:00,89.75,89.86,89.71,89.84,62450.0,88.9765,89.0856,88.9369,89.0658,62450.0
2024-07-25 15:25:00,89.83,89.9,89.83,89.87,47826.0,89.0559,89.1253,89.0559,89.0955,47826.0
2024-07-25 15:30:00,89.88,89.91,89.73,89.74,53733.0,89.1054,89.1352,88.9567,88.9666,53733.0
2024-07-25 15:35:00,89.74,89.75,89.63,89.63,79571.0,88.9666,88.9765,88.8576,88.8576,79571.0
2024-07-25 15:40:00,89.64,89.64,89.52,89.52,63231.0,88.8675,88.8675,88.7485,88.7485,63231.0
2024-07-25 15:45:00,89.53,89.53,89.4,89.49,146662.0,88.7584,88.7584,88.6296,88.7188,146662.0
2024-07-25 15:50:00,89.47,89.5,89.26,89.29,135741.0,88.699,88.7287,88.4908,88.5205,135741.0
2024-07-25 15:55:00,89.29,89.32,89.21,89.24,430115.0,88.5205,88.5503,88.4412,88.4709,430115.0
2024-07-26 09:30:00,90.0,90.04,89.33,89.74,342304.0,89.2244,89.264,88.5602,88.9666,342304.0
2024-07-26 09:35:00,89.74,89.96,89.69,89.83,74722.0,88.9666,89.1847,88.9171,89.0559,74722.0
2024-07-26 09:40:00,89.82,89.87,89.67,89.84,110080.0,89.0459,89.0955,88.8972,89.0658,110080.0
2024-07-26 09:45:00,89.83,89.92,89.73,89.9,84947.0,89.0559,89.1451,88.9567,89.1253,84947.0
2024-07-26 09:50:00,89.91,89.93,89.67,89.7,90540.0,89.1352,89.155,88.8972,88.927,90540.0
2024-07-26 09:55:00,89.69,89.79,89.62,89.73,81259.0,88.9171,89.0162,88.8477,88.9567,81259.0
2024-07-26 10:00:00,89.73,89.74,89.47,89.52,128641.0,88.9567,88.9666,88.699,88.7485,128641.0
2024-07-26 10:05:00,89.5,89.5,89.38,89.42,111522.0,88.7287,88.7287,88.6097,88.6494,111522.0
2024-07-26 10:10:00,89.42,89.53,89.38,89.4,76986.0,88.6494,88.7584,88.6097,88.6296,76986.0
2024-07-26 10:15:00,89.39,89.58,89.38,89.47,89611.0,88.6196,88.808,88.6097,88.699,89611.0
2024-07-26 10:20:00,89.47,89.61,89.44,89.57,58084.0,88.699,88.8378,88.6692,88.7981,58084.0
2024-07-26 10:25:00,89.58,89.79,89.52,89.78,124812.0,88.808,89.0162,88.7485,89.0063,124812.0
2024-07-26 10:30:00,89.78,89.79,89.46,89.48,127946.0,89.0063,89.0162,88.689,88.7089,127946.0
2024-07-26 10:35:00,89.48,89.59,89.48,89.56,74248.0,88.7089,88.8179,88.7089,88.7882,74248.0
2024-07-26 10:40:00,89.57,89.78,89.57,89.73,47861.0,88.7981,89.0063,88.7981,88.9567,47861.0
2024-07-26 10:45:00,89.74,89.84,89.63,89.64,81301.0,88.9666,89.0658,88.8576,88.8675,81301.0
2024-07-26 10:50:00,89.64,89.65,89.56,89.61,59561.0,88.8675,88.8774,88.7882,88.8378,59561.0
2024-07-26 10:55:00,89.62,89.66,89.54,89.62,42224.0,88.8477,88.8873,88.7684,88.8477,42224.0
2024-07-26 11:00:00,89.62,89.76,89.61,89.71,52277.0,88.8477,88.9865,88.8378,88.9369,52277.0
2024-07-26 11:05:00,89.71,89.75,89.66,89.73,57718.0,88.9369,88.9765,88.8873,88.9567,57718.0
2024-07-26 11:10:00,89.73,89.78,89.68,89.71,73881.0,88.9567,89.0063,88.9072,88.9369,73881.0
2024-07-26 11:15:00,89.7,89.78,89.64,89.74,109291.0,88.927,89.0063,88.8675,88.9666,109291.0
2024-07-26 11:20:00,89.74,89.79,89.71,89.78,49544.0,88.9666,89.0162,88.9369,89.0063,49544.0
2024-07-26 11:25:00,89.77,89.77,89.58,89.65,59450.0,88.9964,88.9964,88.808,88.8774,59450.0
2024-07-26 11:30:00,89.65,89.84,89.64,89.71,65019.0,88.8774,89.0658,88.8675,88.9369,65019.0
2024-07-26 11:35:00,89.71,89.81,89.67,89.8,61150.0,88.9369,89.036,88.8972,89.0261,61150.0
2024-07-26 11:40:00,89.8,89.83,89.76,89.81,68142.0,89.0261,89.0559,88.9865,89.036,68142.0
2024-07-26 11:45:00,89.81,89.82,89.71,89.77,38723.0,89.036,89.0459,88.9369,88.9964,38723.0
2024-07-26 11:50:00,89.77,89.81,89.76,89.8,85816.0,88.9964,89.036,88.9865,89.0261,85816.0
2024-07-26 11:55:00,89.8,90.02,89.79,90.0,177125.0,89.0261,89.2442,89.0162,89.2244,177125.0
2024-07-26 12:00:00,90.0,90.21,89.99,90.09,124968.0,89.2244,89.4326,89.2145,89.3136,124968.0
2024-07-26 12:05:00,90.09,90.48,90.07,90.43,163217.0,89.3136,89.7003,89.2938,89.6507,163217.0
2024-07-26 12:10:00,90.44,90.44,90.26,90.37,93534.0,89.6606,89.6606,89.4822,89.5912,93534.0
2024-07-26 12:15:00,90.36,90.55,90.34,90.43,151019.0,89.5813,89.7697,89.5615,89.6507,151019.0
2024-07-26 12:20:00,90.43,90.43,90.17,90.2,82141.0,89.6507,89.6507,89.3929,89.4227,82141.0
2024-07-26 12:25:00,90.19,90.35,90.19,90.29,78235.0,89.4128,89.5714,89.4128,89.5119,78235.0
2024-07-26 12:30:00,90.29,90.36,90.2,90.25,68296.0,89.5119,89.5813,89.4227,89.4722,68296.0
2024-07-26 12:35:00,90.25,90.26,90.23,90.25,37787.0,89.4722,89.4822,89.4524,89.4722,37787.0
2024-07-26 12:40:00,90.25,90.34,90.22,90.31,86342.0,89.4722,89.5615,89.4425,89.5317,86342.0
2024-07-26 12:45:00,90.31,90.34,90.23,90.3,59273.0,89.5317,89.5615,89.4524,89.5218,59273.0
2024-07-26 12:50:00,90.3,90.33,90.29,90.31,79913.0,89.5218,89.5515,89.5119,89.5317,79913.0
2024-07-26 12:55:00,90.3,90.42,90.29,90.38,42518.0,89.5218,89.6408,89.5119,89.6011,42518.0
2024-07-26 13:00:00,90.38,90.42,90.29,90.34,74283.0,89.6011,89.6408,89.5119,89.5615,74283.0
2024-07-26 13:05:00,90.34,90.49,90.33,90.43,94367.0,89.5615,89.7102,89.5515,89.6507,94367.0
2024-07-26 13:10:00,90.43,90.43,90.38,90.41,39091.0,89.6507,89.6507,89.6011,89.6309,39091.0
2024-07-26 13:15:00,90.41,90.48,90.36,90.37,67400.0,89.6309,89.7003,89.5813,89.5912,67400.0
2024-07-26 13:20:00,90.37,90.49,90.35,90.45,66310.0,89.5912,89.7102,89.5714,89.6705,66310.0
2024-07-26 13:25:00,90.45,90.48,90.4,90.4,108970.0,89.6705,89.7003,89.6209,89.6209,108970.0
2024-07-26 13:30:00,90.4,90.42,90.31,90.31,68561.0,89.6209,89.6408,89.5317,89.5317,68561.0
2024-07-26 13:35:00,90.31,90.34,90.16,90.2,100361.0,89.5317,89.5615,89.383,89.4227,100361.0
2024-07-26 13:40:00,90.2,90.25,90.12,90.12,56478.0,89.4227,89.4722,89.3434,89.3434,56478.0
2024-07-26 13:45:00,90.12,90.13,89.99,90.03,73783.0,89.3434,89.3533,89.2145,89.2541,73783.0
2024-07-26 13:50:00,90.02,90.2,89.89,90.18,79227.0,89.2442,89.4227,89.1153,89.4028,79227.0
2024-07-26 13:55:00,90.19,90.19,90.01,90.01,45078.0,89.4128,89.4128,89.2343,89.2343,45078.0
2024-07-26 14:00:00,90.01,90.1,90.01,90.09,26106.0,89.2343,89.3235,89.2343,89.3136,26106.0
2024-07-26 14:05:00,90.08,90.1,90.04,90.09,33353.0,89.3037,89.3235,89.264,89.3136,33353.0
2024-07-26 14:10:00,90.08,90.16,90.07,90.14,37882.0,89.3037,89.383,89.2938,89.3632,37882.0
2024-07-26 14:15:00,90.15,90.22,90.14,90.16,32845.0,89.3731,89.4425,89.3632,89.383,32845.0
2024-07-26 14:20:00,90.17,90.18,90.12,90.16,21233.0,89.3929,89.4028,89.3434,89.383,21233.0
2024-07-26 14:25:00,90.16,90.21,90.13,90.13,41049.0,89.383,89.4326,89.3533,89.3533,41049.0
2024-07-26 14:30:00,90.13,90.15,90.06,90.1,49941.0,89.3533,89.3731,89.2839,89.3235,49941.0
2024-07-26 14:35:00,90.11,90.15,90.09,90.13,31931.0,89.3334,89.3731,89.3136,89.3533,31931.0
2024-07-26 14:40:00,90.13,90.13,89.96,90.06,62296.0,89.3533,89.3533,89.1847,89.2839,62296.0
2024-07-26 14:45:00,90.06,90.08,89.97,90.05,30212.0,89.2839,89.3037,89.1947,89.274,30212.0
2024-07-26 14:50:00,90.05,90.11,90.0,90.02,28961.0,89.274,89.3334,89.2244,89.2442,28961.0
2024-07-26 14:55:00,90.02,90.05,89.93,89.93,53011.0,89.2442,89.274,89.155,89.155,53011.0
2024-07-26 15:00:00,89.93,89.93,89.82,89.83,64326.0,89.155,89.155,89.0459,89.0559,64326.0
2024-07-26 15:05:00,89.84,89.91,89.8,89.9,72450.0,89.0658,89.1352,89.0261,89.1253,72450.0
2024-07-26 15:10:00,89.91,90.05,89.88,90.03,68389.0,89.1352,89.274,89.1054,89.2541,68389.0
2024-07-26 15:15:00,90.04,90.04,89.92,90.0,67624.0,89.264,89.264,89.1451,89.2244,67624.0
2024-07-26 15:20:00,90.0,90.02,89.97,89.99,87864.0,89.2244,89.2442,89.1947,89.2145,87864.0
2024-07-26 15:25:00,89.99,90.05,89.97,90.0,78705.0,89.2145,89.274,89.1947,89.2244,78705.0
2024-07-26 15:30:00,90.0,90.0,89.82,89.87,80327.0,89.2244,89.2244,89.0459,89.0955,80327.0
2024-07-26 15:35:00,89.86,89.88,89.83,89.87,75228.0,89.0856,89.1054,89.0559,89.0955,75228.0
2024-07-26 15:40:00,89.88,89.92,89.84,89.89,116909.0,89.1054,89.1451,89.0658,89.1153,116909.0
2024-07-26 15:45:00,89.89,89.96,89.86,89.89,123230.0,89.1153,89.1847,89.0856,89.1153,123230.0
2024-07-26 15:50:00,89.89,89.91,89.76,89.77,151699.0,89.1153,89.1352,88.9865,88.9964,151699.0
2024-07-26 15:55:00,89.77,89.98,89.71,89.98,494433.0,88.9964,89.2046,88.9369,89.2046,494433.0
2024-07-29 09:30:00,90.39,90.68,90.19,90.6,394662.0,89.611,89.8985,89.4128,89.8192,394662.0
2024-07-29 09:35:00,90.51,90.6,90.3,90.34,171595.0,89.73,89.8192,89.5218,89.5615,171595.0
2024-07-29 09:40:00,90.34,91.15,90.33,91.0,393808.0,89.5615,90.3645,89.5515,90.2158,393808.0
2024-07-29 09:45:00,91.02,91.13,90.73,90.75,167015.0,90.2356,90.3447,89.9481,89.9679,167015.0
2024-07-29 09:50:00,90.76,91.11,90.73,91.01,116939.0,89.9778,90.3248,89.9481,90.2257,116939.0
2024-07-29 09:55:00,91.0,91.25,90.96,91.25,198670.0,90.2158,90.4636,90.1761,90.4636,198670.0
2024-07-29 10:00:00,91.25,91.34,91.1,91.17,186488.0,90.4636,90.5528,90.3149,90.3843,186488.0
2024-07-29 10:05:00,91.17,91.19,91.05,91.08,103508.0,90.3843,90.4041,90.2653,90.2951,103508.0
2024-07-29 10:10:00,91.07,91.1,90.91,91.02,108499.0,90.2852,90.3149,90.1266,90.2356,108499.0
2024-07-29 10:15:00,91.02,91.2,90.99,91.07,65912.0,90.2356,90.4141,90.2059,90.2852,65912.0
2024-07-29 10:20:00,91.07,91.36,91.05,91.33,109353.0,90.2852,90.5727,90.2653,90.5429,109353.0
2024-07-29 10:25:00,91.32,91.39,91.26,91.32,76700.0,90.533,90.6024,90.4735,90.533,76700.0
2024-07-29 10:30:00,91.31,91.34,91.21,91.24,97005.0,90.5231,90.5528,90.424,90.4537,97005.0
2024-07-29 10:35:00,91.24,91.49,91.22,91.49,103817.0,90.4537,90.7016,90.4339,90.7016,103817.0
2024-07-29 10:40:00,91.49,91.72,91.47,91.69,101613.0,90.7016,90.9296,90.6817,90.8998,101613.0
2024-07-29 10:45:00,91.69,91.79,91.65,91.78,133261.0,90.8998,90.999,90.8602,90.9891,133261.0
2024-07-29 10:50:00,91.78,91.79,91.61,91.61,97411.0,90.9891,90.999,90.8205,90.8205,97411.0
2024-07-29 10:55:00,91.62,91.63,91.48,91.57,161516.0,90.8304,90.8403,90.6916,90.7809,161516.0
2024-07-29 11:00:00,91.57,91.8,91.49,91.8,127498.0,90.7809,91.0089,90.7016,91.0089,127498.0
2024-07-29 11:05:00,91.81,91.88,91.68,91.7,205208.0,91.0188,91.0882,90.8899,90.9097,205208.0
2024-07-29 11:10:00,91.7,91.89,91.66,91.72,111387.0,90.9097,91.0981,90.8701,90.9296,111387.0
2024-07-29 11:15:00,91.73,91.76,91.62,91.62,67246.0,90.9395,90.9692,90.8304,90.8304,67246.0
2024-07-29 11:20:00,91.63,91.66,91.5,91.66,123936.0,90.8403,90.8701,90.7115,90.8701,123936.0
2024-07-29 11:25:00,91.67,91.8,91.59,91.59,50446.0,90.88,91.0089,90.8007,90.8007,50446.0
2024-07-29 11:30:00,91.6,91.61,91.51,91.53,59575.0,90.8106,90.8205,90.7214,90.7412,59575.0
2024-07-29 11:35:00,91.53,91.78,91.53,91.76,62447.0,90.7412,90.9891,90.7412,90.9692,62447.0
2024-07-29 11:40:00,91.74,91.93,91.74,91.92,65539.0,90.9494,91.1378,90.9494,91.1278,65539.0
2024-07-29 11:45:00,91.93,92.17,91.91,92.12,118973.0,91.1378,91.3757,91.1179,91.3261,118973.0
2024-07-29 11:50:00,92.11,92.12,91.97,92.06,65604.0,91.3162,91.3261,91.1774,91.2666,65604.0
2024-07-29 11:55:00,92.07,92.22,92.05,92.16,94396.0,91.2766,91.4253,91.2567,91.3658,94396.0
2024-07-29 12:00:00,92.16,92.17,91.95,92.01,71429.0,91.3658,91.3757,91.1576,91.2171,71429.0
2024-07-29 12:05:00,92.02,92.26,92.02,92.19,71630.0,91.227,91.4649,91.227,91.3955,71630.0
2024-07-29 12:10:00,92.18,92.3,92.16,92.18,74430.0,91.3856,91.5046,91.3658,91.3856,74430.0
2024-07-29 12:15:00,92.17,92.26,92.11,92.21,118443.0,91.3757,91.4649,91.3162,91.4153,118443.0
2024-07-29 12:20:00,92.2,92.2,92.09,92.16,85902.0,91.4054,91.4054,91.2964,91.3658,85902.0
2024-07-29 12:25:00,92.16,92.23,91.98,92.0,93322.0,91.3658,91.4352,91.1873,91.2072,93322.0
2024-07-29 12:30:00,92.0,92.07,91.97,91.98,64876.0,91.2072,91.2766,91.1774,91.1873,64876.0
2024-07-29 12:35:00,91.97,92.14,91.97,92.12,53672.0,91.1774,91.346,91.1774,91.3261,53672.0
2024-07-29 12:40:00,92.12,92.23,92.08,92.1,61977.0,91.3261,91.4352,91.2865,91.3063,61977.0
2024-07-29 12:45:00,92.1,92.14,92.05,92.08,39542.0,91.3063,91.346,91.2567,91.2865,39542.0
2024-07-29 12:50:00,92.07,92.23,92.02,92.23,57113.0,91.2766,91.4352,91.227,91.4352,57113.0
2024-07-29 12:55:00,92.23,92.34,92.22,92.32,102497.0,91.4352,91.5442,91.4253,91.5244,102497.0
2024-07-29 13:00:00,92.33,92.37,92.26,92.37,74902.0,91.5343,91.574,91.4649,91.574,74902.0
2024-07-29 13:05:00,92.37,92.45,92.36,92.4,54830.0,91.574,91.6533,91.5641,91.6037,54830.0
2024-07-29 13:10:00,92.41,92.52,92.4,92.48,67893.0,91.6136,91.7227,91.6037,91.683,67893.0
2024-07-29 13:15:00,92.48,92.55,92.38,92.53,71626.0,91.683,91.7524,91.5839,91.7326,71626.0
2024-07-29 13:20:00,92.52,92.54,92.47,92.52,52210.0,91.7227,91.7425,91.6731,91.7227,52210.0
2024-07-29 13:25:00,92.51,92.54,92.39,92.4,92980.0,91.7128,91.7425,91.5938,91.6037,92980.0
2024-07-29 13:30:00,92.39,92.4,92.2,92.24,72648.0,91.5938,91.6037,91.4054,91.4451,72648.0
2024-07-29 13:35:00,92.23,92.27,92.16,92.26,115730.0,91.4352,91.4748,91.3658,91.4649,115730.0
2024-07-29 13:40:00,92.27,92.28,92.13,92.2,82013.0,91.4748,91.4847,91.336,91.4054,82013.0
2024-07-29 13:45:00,92.2,92.21,91.99,92.06,55438.0,91.4054,91.4153,91.1972,91.2666,55438.0
2024-07-29 13:50:00,92.05,92.2,92.0,92.13,68010.0,91.2567,91.4054,91.2072,91.336,68010.0
2024-07-29 13:55:00,92.12,92.36,92.12,92.33,103208.0,91.3261,91.5641,91.3261,91.5343,103208.0
2024-07-29 14:00:00,92.32,92.35,92.25,92.33,88423.0,91.5244,91.5541,91.455,91.5343,88423.0
2024-07-29 14:05:00,92.33,92.4,92.32,92.36,54614.0,91.5343,91.6037,91.5244,91.5641,54614.0
2024-07-29 14:10:00,92.36,92.43,92.33,92.37,131380.0,91.5641,91.6335,91.5343,91.574,131380.0
2024-07-29 14:15:00,92.37,92.38,92.31,92.36,106666.0,91.574,91.5839,91.5145,91.5641,106666.0
2024-07-29 14:20:00,92.36,92.37,92.25,92.3,83234.0,91.5641,91.574,91.455,91.5046,83234.0
2024-07-29 14:25:00,92.3,92.33,92.27,92.29,72446.0,91.5046,91.5343,91.4748,91.4947,72446.0
2024-07-29 14:30:00,92.3,92.32,92.25,92.3,70769.0,91.5046,91.5244,91.455,91.5046,70769.0
2024-07-29 14:35:00,92.3,92.34,92.29,92.32,69151.0,91.5046,91.5442,91.4947,91.5244,69151.0
2024-07-29 14:40:00,92.33,92.41,92.32,92.39,73032.0,91.5343,91.6136,91.5244,91.5938,73032.0
2024-07-29 14:45:00,92.39,92.4,92.27,92.32,72580.0,91.5938,91.6037,91.4748,91.5244,72580.0
2024-07-29 14:50:00,92.32,92.33,92.26,92.27,81883.0,91.5244,91.5343,91.4649,91.4748,81883.0
2024-07-29 14:55:00,92.27,92.31,92.2,92.31,84467.0,91.4748,91.5145,91.4054,91.5145,84467.0
2024-07-29 15:00:00,92.31,92.38,92.26,92.37,89548.0,91.5145,91.5839,91.4649,91.574,89548.0
2024-07-29 15:05:00,92.37,92.4,92.31,92.33,71408.0,91.574,91.6037,91.5145,91.5343,71408.0
2024-07-29 15:10:00,92.33,92.36,92.25,92.26,79459.0,91.5343,91.5641,91.455,91.4649,79459.0
2024-07-29 15:15:00,92.26,92.34,92.25,92.29,106252.0,91.4649,91.5442,91.455,91.4947,106252.0
2024-07-29 15:20:00,92.29,92.3,92.21,92.25,86164.0,91.4947,91.5046,91.4153,91.455,86164.0
2024-07-29 15:25:00,92.23,92.42,92.22,92.38,112860.0,91.4352,91.6235,91.4253,91.5839,112860.0
2024-07-29 15:30:00,92.38,92.48,92.33,92.48,136156.0,91.5839,91.683,91.5343,91.683,136156.0
2024-07-29 15:35:00,92.48,92.55,92.45,92.53,143856.0,91.683,91.7524,91.6533,91.7326,143856.0
2024-07-29 15:40:00,92.53,92.55,92.47,92.48,201817.0,91.7326,91.7524,91.6731,91.683,201817.0
2024-07-29 15:45:00,92.48,92.51,92.33,92.34,173547.0,91.683,91.7128,91.5343,91.5442,173547.0
2024-07-29 15:50:00,92.32,92.36,92.23,92.27,253290.0,91.5244,91.5641,91.4352,91.4748,253290.0
2024-07-29 15:55:00,92.27,92.29,92.07,92.14,624321.0,91.4748,91.4947,91.2766,91.346,624321.0
2024-07-30 09:30:00,91.67,92.97,91.67,92.76,411889.0,90.88,92.1688,90.88,91.9606,411889.0
2024-07-30 09:35:00,92.76,93.15,92.61,93.03,212825.0,91.9606,92.3472,91.8119,92.2283,212825.0
2024-07-30 09:40:00,93.03,93.2,92.92,93.16,162062.0,92.2283,92.3968,92.1192,92.3572,162062.0
2024-07-30 09:45:00,93.12,93.22,92.84,92.89,120530.0,92.3175,92.4166,92.0399,92.0895,120530.0
2024-07-30 09:50:00,92.88,93.22,92.81,93.18,125919.0,92.0796,92.4166,92.0102,92.377,125919.0
2024-07-30 09:55:00,93.17,93.19,92.86,92.87,246105.0,92.3671,92.3869,92.0597,92.0697,246105.0
2024-07-30 10:00:00,92.88,92.99,92.63,92.7,146183.0,92.0796,92.1886,91.8317,91.9011,146183.0
2024-07-30 10:05:00,92.71,92.91,92.7,92.81,84721.0,91.911,92.1093,91.9011,92.0102,84721.0
2024-07-30 10:10:00,92.81,92.89,92.72,92.79,74586.0,92.0102,92.0895,91.921,91.9903,74586.0
2024-07-30 10:15:00,92.8,93.03,92.79,93.02,60929.0,92.0003,92.2283,91.9903,92.2184,60929.0
2024-07-30 10:20:00,93.03,93.05,92.96,93.02,66949.0,92.2283,92.2481,92.1589,92.2184,66949.0
2024-07-30 10:25:00,93.0,93.12,92.93,92.94,69917.0,92.1985,92.3175,92.1291,92.1391,69917.0
2024-07-30 10:30:00,92.94,92.97,92.8,92.92,57175.0,92.1391,92.1688,92.0003,92.1192,57175.0
2024-07-30 10:35:00,92.92,92.95,92.8,92.8,115150.0,92.1192,92.149,92.0003,92.0003,115150.0
2024-07-30 10:40:00,92.8,92.85,92.45,92.47,78399.0,92.0003,92.0498,91.6533,91.6731,78399.0
2024-07-30 10:45:00,92.49,92.61,92.46,92.57,87414.0,91.6929,91.8119,91.6632,91.7722,87414.0
2024-07-30 10:50:00,92.58,92.67,92.54,92.57,49738.0,91.7822,91.8714,91.7425,91.7722,49738.0
2024-07-30 10:55:00,92.58,92.68,92.55,92.66,58578.0,91.7822,91.8813,91.7524,91.8615,58578.0
2024-07-30 11:00:00,92.66,92.67,92.36,92.37,64539.0,91.8615,91.8714,91.5641,91.574,64539.0
2024-07-30 11:05:00,92.37,92.46,92.26,92.39,96887.0,91.574,91.6632,91.4649,91.5938,96887.0
2024-07-30 11:10:00,92.39,92.53,92.36,92.53,62205.0,91.5938,91.7326,91.5641,91.7326,62205.0
2024-07-30 11:15:00,92.52,92.59,92.48,92.52,31862.0,91.7227,91.7921,91.683,91.7227,31862.0
2024-07-30 11:20:00,92.53,92.69,92.51,92.69,31013.0,91.7326,91.8912,91.7128,91.8912,31013.0
2024-07-30 11:25:00,92.69,92.76,92.59,92.59,51307.0,91.8912,91.9606,91.7921,91.7921,51307.0
2024-07-30 11:30:00,92.6,92.68,92.5,92.59,33904.0,91.802,91.8813,91.7028,91.7921,33904.0
2024-07-30 11:35:00,92.59,92.74,92.57,92.72,70047.0,91.7921,91.9408,91.7722,91.921,70047.0
2024-07-30 11:40:00,92.7,92.74,92.51,92.52,37182.0,91.9011,91.9408,91.7128,91.7227,37182.0
2024-07-30 11:45:00,92.52,92.53,92.37,92.37,48438.0,91.7227,91.7326,91.574,91.574,48438.0
2024-07-30 11:50:00,92.37,92.48,92.36,92.42,54071.0,91.574,91.683,91.5641,91.6235,54071.0
2024-07-30 11:55:00,92.41,92.62,92.39,92.62,39507.0,91.6136,91.8218,91.5938,91.8218,39507.0
2024-07-30 12:00:00,92.64,92.7,92.52,92.54,42409.0,91.8416,91.9011,91.7227,91.7425,42409.0
2024-07-30 12:05:00,92.54,92.6,92.47,92.48,50909.0,91.7425,91.802,91.6731,91.683,50909.0
2024-07-30 12:10:00,92.48,92.6,92.47,92.6,49729.0,91.683,91.802,91.6731,91.802,49729.0
2024-07-30 12:15:00,92.59,92.65,92.55,92.64,42529.0,91.7921,91.8516,91.7524,91.8416,42529.0
2024-07-30 12:20:00,92.63,92.64,92.54,92.55,27231.0,91.8317,91.8416,91.7425,91.7524,27231.0
2024-07-30 12:25:00,92.55,92.72,92.55,92.71,32236.0,91.7524,91.921,91.7524,91.911,32236.0
2024-07-30 12:30:00,92.71,92.74,92.65,92.72,29674.0,91.911,91.9408,91.8516,91.921,29674.0
2024-07-30 12:35:00,92.72,92.86,92.71,92.86,53432.0,91.921,92.0597,91.911,92.0597,53432.0
2024-07-30 12:40:00,92.86,92.96,92.85,92.92,34825.0,92.0597,92.1589,92.0498,92.1192,34825.0
2024-07-30 12:45:00,92.94,93.06,92.92,92.93,118286.0,92.1391,92.258,92.1192,92.1291,118286.0
2024-07-30 12:50:00,92.92,92.93,92.75,92.77,46859.0,92.1192,92.1291,91.9507,91.9705,46859.0
2024-07-30 12:55:00,92.76,92.8,92.63,92.67,40236.0,91.9606,92.0003,91.8317,91.8714,40236.0
2024-07-30 13:00:00,92.68,92.68,92.48,92.56,38262.0,91.8813,91.8813,91.683,91.7623,38262.0
2024-07-30 13:05:00,92.56,92.73,92.53,92.64,50426.0,91.7623,91.9309,91.7326,91.8416,50426.0
2024-07-30 13:10:00,92.64,92.74,92.61,92.73,32091.0,91.8416,91.9408,91.8119,91.9309,32091.0
2024-07-30 13:15:00,92.74,92.84,92.72,92.84,37797.0,91.9408,92.0399,91.921,92.0399,37797.0
2024-07-30 13:20:00,92.82,92.93,92.82,92.92,36753.0,92.0201,92.1291,92.0201,92.1192,36753.0
2024-07-30 13:25:00,92.92,92.96,92.82,92.9,45701.0,92.1192,92.1589,92.0201,92.0994,45701.0
2024-07-30 13:30:00,92.9,92.99,92.87,92.98,59313.0,92.0994,92.1886,92.0697,92.1787,59313.0
2024-07-30 13:35:00,92.97,93.03,92.91,93.0,61712.0,92.1688,92.2283,92.1093,92.1985,61712.0
2024-07-30 13:40:00,93.0,93.0,92.91,92.95,40649.0,92.1985,92.1985,92.1093,92.149,40649.0
2024-07-30 13:45:00,92.95,93.03,92.9,93.03,40248.0,92.149,92.2283,92.0994,92.2283,40248.0
2024-07-30 13:50:00,93.02,93.1,93.01,93.09,31730.0,92.2184,92.2977,92.2085,92.2878,31730.0
2024-07-30 13:55:00,93.09,93.13,93.07,93.09,40383.0,92.2878,92.3274,92.2679,92.2878,40383.0
2024-07-30 14:00:00,93.09,93.1,93.04,93.06,33388.0,92.2878,92.2977,92.2382,92.258,33388.0
2024-07-30 14:05:00,93.06,93.06,92.99,93.03,48927.0,92.258,92.258,92.1886,92.2283,48927.0
2024-07-30 14:10:00,93.03,93.1,93.02,93.1,39089.0,92.2283,92.2977,92.2184,92.2977,39089.0
2024-07-30 14:15:00,93.11,93.21,93.11,93.18,56020.0,92.3076,92.4067,92.3076,92.377,56020.0
2024-07-30 14:20:00,93.18,93.21,93.11,93.2,58509.0,92.377,92.4067,92.3076,92.3968,58509.0
2024-07-30 14:25:00,93.2,93.21,93.08,93.13,48105.0,92.3968,92.4067,92.2778,92.3274,48105.0
2024-07-30 14:30:00,93.13,93.21,93.12,93.2,51463.0,92.3274,92.4067,92.3175,92.3968,51463.0
2024-07-30 14:35:00,93.2,93.26,93.2,93.26,60313.0,92.3968,92.4563,92.3968,92.4563,60313.0
2024-07-30 14:40:00,93.25,93.27,93.2,93.21,52487.0,92.4464,92.4662,92.3968,92.4067,52487.0
2024-07-30 14:45:00,93.23,93.24,93.05,93.12,68410.0,92.4266,92.4365,92.2481,92.3175,68410.0
2024-07-30 14:50:00,93.13,93.23,93.13,93.22,35077.0,92.3274,92.4266,92.3274,92.4166,35077.0
2024-07-30 14:55:00,93.21,93.3,93.21,93.28,39307.0,92.4067,92.496,92.4067,92.4761,39307.0
2024-07-30 15:00:00,93.27,93.29,93.14,93.17,69247.0,92.4662,92.486,92.3373,92.3671,69247.0
2024-07-30 15:05:00,93.17,93.21,93.14,93.17,35571.0,92.3671,92.4067,92.3373,92.3671,35571.0
2024-07-30 15:10:00,93.16,93.27,93.16,93.24,42051.0,92.3572,92.4662,92.3572,92.4365,42051.0
2024-07-30 15:15:00,93.24,93.42,93.24,93.42,80001.0,92.4365,92.6149,92.4365,92.6149,80001.0
2024-07-30 15:20:00,93.43,93.54,93.42,93.53,72041.0,92.6248,92.7339,92.6149,92.724,72041.0
2024-07-30 15:25:00,93.54,93.58,93.51,93.56,86495.0,92.7339,92.7735,92.7041,92.7537,86495.0
2024-07-30 15:30:00,93.56,93.58,93.47,93.55,89285.0,92.7537,92.7735,92.6645,92.7438,89285.0
2024-07-30 15:35:00,93.54,93.63,93.54,93.58,60756.0,92.7339,92.8231,92.7339,92.7735,60756.0
2024-07-30 15:40:00,93.6,93.73,93.59,93.72,141491.0,92.7934,92.9222,92.7835,92.9123,141491.0
2024-07-30 15:45:00,93.72,93.86,93.66,93.8,139027.0,92.9123,93.0511,92.8529,92.9916,139027.0
2024-07-30 15:50:00,93.8,93.99,93.78,93.91,345027.0,92.9916,93.18,92.9718,93.1007,345027.0
2024-07-30 15:55:00,93.91,94.04,93.77,93.79,585340.0,93.1007,93.2296,92.9619,92.9817,585340.0
2024-07-31 09:30:00,93.79,94.31,93.64,94.29,330914.0,92.9817,93.4972,92.833,93.4774,330914.0
2024-07-31 09:35:00,94.3,94.42,94.05,94.23,145707.0,93.4873,93.6063,93.2395,93.4179,145707.0
2024-07-31 09:40:00,94.2,94.3,94.13,94.26,105153.0,93.3882,93.4873,93.3188,93.4477,105153.0
2024-07-31 09:45:00,94.24,94.35,94.16,94.22,68084.0,93.4279,93.5369,93.3485,93.408,68084.0
2024-07-31 09:50:00,94.22,94.38,94.02,94.07,78756.0,93.408,93.5666,93.2097,93.2593,78756.0
2024-07-31 09:55:00,94.06,94.07,93.93,94.05,109123.0,93.2494,93.2593,93.1205,93.2395,109123.0
2024-07-31 10:00:00,94.04,94.12,93.65,93.84,110546.0,93.2296,93.3089,92.8429,93.0313,110546.0
2024-07-31 10:05:00,93.85,94.01,93.71,93.97,99384.0,93.0412,93.1998,92.9024,93.1602,99384.0
2024-07-31 10:10:00,93.98,94.33,93.96,94.3,61520.0,93.1701,93.5171,93.1503,93.4873,61520.0
2024-07-31 10:15:00,94.3,94.42,94.3,94.38,87506.0,93.4873,93.6063,93.4873,93.5666,87506.0
2024-07-31 10:20:00,94.38,94.4,94.14,94.24,94081.0,93.5666,93.5865,93.3287,93.4279,94081.0
2024-07-31 10:25:00,94.22,94.33,94.16,94.31,60245.0,93.408,93.5171,93.3485,93.4972,60245.0
2024-07-31 10:30:00,94.31,94.4,94.28,94.37,53898.0,93.4972,93.5865,93.4675,93.5567,53898.0
2024-07-31 10:35:00,94.36,94.38,94.29,94.29,40852.0,93.5468,93.5666,93.4774,93.4774,40852.0
2024-07-31 10:40:00,94.28,94.39,94.24,94.34,51639.0,93.4675,93.5766,93.4279,93.527,51639.0
2024-07-31 10:45:00,94.33,94.41,94.32,94.41,63408.0,93.5171,93.5964,93.5072,93.5964,63408.0
2024-07-31 10:50:00,94.41,94.41,94.25,94.26,65643.0,93.5964,93.5964,93.4378,93.4477,65643.0
2024-07-31 10:55:00,94.26,94.4,94.26,94.39,51520.0,93.4477,93.5865,93.4477,93.5766,51520.0
2024-07-31 11:00:00,94.4,94.54,94.39,94.49,82085.0,93.5865,93.7253,93.5766,93.6757,82085.0
2024-07-31 11:05:00,94.5,94.57,94.45,94.55,64328.0,93.6856,93.755,93.636,93.7352,64328.0
2024-07-31 11:10:00,94.55,94.57,94.47,94.54,53540.0,93.7352,93.755,93.6559,93.7253,53540.0
2024-07-31 11:15:00,94.54,94.57,94.49,94.5,40526.0,93.7253,93.755,93.6757,93.6856,40526.0
2024-07-31 11:20:00,94.5,94.6,94.5,94.59,36483.0,93.6856,93.7848,93.6856,93.7748,36483.0
2024-07-31 11:25:00,94.59,94.63,94.55,94.59,60635.0,93.7748,93.8145,93.7352,93.7748,60635.0
2024-07-31 11:30:00,94.59,94.61,94.56,94.59,42847.0,93.7748,93.7947,93.7451,93.7748,42847.0
2024-07-31 11:35:00,94.59,94.7,94.53,94.7,51823.0,93.7748,93.8839,93.7154,93.8839,51823.0
2024-07-31 11:40:00,94.7,94.75,94.63,94.7,48996.0,93.8839,93.9335,93.8145,93.8839,48996.0
2024-07-31 11:45:00,94.71,94.75,94.62,94.64,55088.0,93.8938,93.9335,93.8046,93.8244,55088.0
2024-07-31 11:50:00,94.63,94.63,94.5,94.62,37457.0,93.8145,93.8145,93.6856,93.8046,37457.0
2024-07-31 11:55:00,94.62,94.66,94.59,94.6,40307.0,93.8046,93.8442,93.7748,93.7848,40307.0
2024-07-31 12:00:00,94.61,94.66,94.6,94.62,46636.0,93.7947,93.8442,93.7848,93.8046,46636.0
2024-07-31 12:05:00,94.61,94.67,94.6,94.66,42675.0,93.7947,93.8541,93.7848,93.8442,42675.0
2024-07-31 12:10:00,94.66,94.68,94.64,94.68,39285.0,93.8442,93.8641,93.8244,93.8641,39285.0
2024-07-31 12:15:00,94.68,94.68,94.63,94.67,41129.0,93.8641,93.8641,93.8145,93.8541,41129.0
2024-07-31 12:20:00,94.66,94.69,94.52,94.54,45833.0,93.8442,93.874,93.7054,93.7253,45833.0
2024-07-31 12:25:00,94.54,94.54,94.38,94.38,77991.0,93.7253,93.7253,93.5666,93.5666,77991.0
2024-07-31 12:30:00,94.38,94.65,94.34,94.65,64168.0,93.5666,93.8343,93.527,93.8343,64168.0
2024-07-31 12:35:00,94.65,94.66,94.61,94.65,33407.0,93.8343,93.8442,93.7947,93.8343,33407.0
2024-07-31 12:40:00,94.65,94.66,94.58,94.61,78697.0,93.8343,93.8442,93.7649,93.7947,78697.0
2024-07-31 12:45:00,94.61,94.67,94.6,94.65,27315.0,93.7947,93.8541,93.7848,93.8343,27315.0
2024-07-31 12:50:00,94.65,94.66,94.6,94.6,38304.0,93.8343,93.8442,93.7848,93.7848,38304.0
2024-07-31 12:55:00,94.61,94.61,94.48,94.5,42349.0,93.7947,93.7947,93.6658,93.6856,42349.0
2024-07-31 13:00:00,94.48,94.6,94.46,94.58,51758.0,93.6658,93.7848,93.646,93.7649,51758.0
2024-07-31 13:05:00,94.59,94.65,94.58,94.59,45984.0,93.7748,93.8343,93.7649,93.7748,45984.0
2024-07-31 13:10:00,94.59,94.6,94.42,94.45,31055.0,93.7748,93.7848,93.6063,93.636,31055.0
2024-07-31 13:15:00,94.45,94.49,94.43,94.47,25708.0,93.636,93.6757,93.6162,93.6559,25708.0
2024-07-31 13:20:00,94.47,94.54,94.42,94.42,48230.0,93.6559,93.7253,93.6063,93.6063,48230.0
2024-07-31 13:25:00,94.41,94.42,94.27,94.33,55070.0,93.5964,93.6063,93.4576,93.5171,55070.0
2024-07-31 13:30:00,94.32,94.32,94.05,94.06,52234.0,93.5072,93.5072,93.2395,93.2494,52234.0
2024-07-31 13:35:00,94.08,94.18,94.08,94.16,37389.0,93.2692,93.3684,93.2692,93.3485,37389.0
2024-07-31 13:40:00,94.17,94.28,94.15,94.24,45481.0,93.3585,93.4675,93.3386,93.4279,45481.0
2024-07-31 13:45:00,94.23,94.33,94.23,94.33,22356.0,93.4179,93.5171,93.4179,93.5171,22356.0
2024-07-31 13:50:00,94.33,94.47,94.33,94.47,41178.0,93.5171,93.6559,93.5171,93.6559,41178.0
2024-07-31 13:55:00,94.47,94.53,94.37,94.42,66353.0,93.6559,93.7154,93.5567,93.6063,66353.0
2024-07-31 14:00:00,94.43,94.5,94.22,94.49,47836.0,93.6162,93.6856,93.408,93.6757,47836.0
2024-07-31 14:05:00,94.48,94.57,94.44,94.49,74283.0,93.6658,93.755,93.6261,93.6757,74283.0
2024-07-31 14:10:00,94.5,94.57,94.47,94.56,33916.0,93.6856,93.755,93.6559,93.7451,33916.0
2024-07-31 14:15:00,94.56,94.61,94.55,94.61,38370.0,93.7451,93.7947,93.7352,93.7947,38370.0
2024-07-31 14:20:00,94.6,94.61,94.48,94.51,33204.0,93.7848,93.7947,93.6658,93.6955,33204.0
2024-07-31 14:25:00,94.51,94.54,94.49,94.51,33726.0,93.6955,93.7253,93.6757,93.6955,33726.0
2024-07-31 14:30:00,94.5,94.62,94.5,94.59,57626.0,93.6856,93.8046,93.6856,93.7748,57626.0
2024-07-31 14:35:00,94.59,94.59,94.36,94.5,65512.0,93.7748,93.7748,93.5468,93.6856,65512.0
2024-07-31 14:40:00,94.5,94.69,94.5,94.69,53937.0,93.6856,93.874,93.6856,93.874,53937.0
2024-07-31 14:45:00,94.69,94.82,94.65,94.81,63990.0,93.874,94.0029,93.8343,93.9929,63990.0
2024-07-31 14:50:00,94.83,94.84,94.69,94.73,43461.0,94.0128,94.0227,93.874,93.9136,43461.0
2024-07-31 14:55:00,94.73,94.76,94.69,94.74,51714.0,93.9136,93.9434,93.874,93.9235,51714.0
2024-07-31 15:00:00,94.75,94.79,94.66,94.66,108462.0,93.9335,93.9731,93.8442,93.8442,108462.0
2024-07-31 15:05:00,94.67,94.68,94.54,94.56,47061.0,93.8541,93.8641,93.7253,93.7451,47061.0
2024-07-31 15:10:00,94.57,94.64,94.53,94.62,58058.0,93.755,93.8244,93.7154,93.8046,58058.0
2024-07-31 15:15:00,94.62,94.66,94.34,94.36,74478.0,93.8046,93.8442,93.527,93.5468,74478.0
2024-07-31 15:20:00,94.35,94.5,94.34,94.35,90312.0,93.5369,93.6856,93.527,93.5369,90312.0
2024-07-31 15:25:00,94.36,94.37,94.13,94.17,113470.0,93.5468,93.5567,93.3188,93.3585,113470.0
2024-07-31 15:30:00,94.18,94.22,93.99,94.18,134139.0,93.3684,93.408,93.18,93.3684,134139.0
2024-07-31 15:35:00,94.18,94.33,94.11,94.14,75008.0,93.3684,93.5171,93.299,93.3287,75008.0
2024-07-31 15:40:00,94.13,94.29,94.12,94.25,90634.0,93.3188,93.4774,93.3089,93.4378,90634.0
2024-07-31 15:45:00,94.25,94.31,94.07,94.13,113430.0,93.4378,93.4972,93.2593,93.3188,113430.0
2024-07-31 15:50:00,94.12,94.15,93.79,93.9,280865.0,93.3089,93.3386,92.9817,93.0908,280865.0
2024-07-31 15:55:00,93.9,93.93,93.64,93.69,411854.0,93.0908,93.1205,92.833,92.8826,411854.0
2024-08-01 09:30:00,93.86,93.91,93.45,93.81,187836.0,93.0511,93.1007,92.6447,93.0016,187836.0
2024-08-01 09:35:00,93.82,93.88,93.54,93.6,91542.0,93.0115,93.071,92.7339,92.7934,91542.0
2024-08-01 09:40:00,93.6,93.94,93.6,93.85,76406.0,92.7934,93.1304,92.7934,93.0412,76406.0
2024-08-01 09:45:00,93.89,93.95,93.69,93.74,72823.0,93.0809,93.1404,92.8826,92.9322,72823.0
2024-08-01 09:50:00,93.74,93.9,93.71,93.74,46818.0,92.9322,93.0908,92.9024,92.9322,46818.0
2024-08-01 09:55:00,93.75,93.77,93.45,93.53,77829.0,92.9421,92.9619,92.6447,92.724,77829.0
2024-08-01 10:00:00,93.51,93.57,93.37,93.53,58317.0,92.7041,92.7636,92.5654,92.724,58317.0
2024-08-01 10:05:00,93.51,93.51,93.35,93.42,105929.0,92.7041,92.7041,92.5455,92.6149,105929.0
2024-08-01 10:10:00,93.44,93.61,93.39,93.4,138684.0,92.6347,92.8033,92.5852,92.5951,138684.0
2024-08-01 10:15:00,93.41,93.43,93.28,93.37,141966.0,92.605,92.6248,92.4761,92.5654,141966.0
2024-08-01 10:20:00,93.35,93.39,93.09,93.16,129774.0,92.5455,92.5852,92.2878,92.3572,129774.0
2024-08-01 10:25:00,93.16,93.57,93.14,93.31,80466.0,92.3572,92.7636,92.3373,92.5059,80466.0
2024-08-01 10:30:00,93.32,93.42,93.19,93.29,85672.0,92.5158,92.6149,92.3869,92.486,85672.0
2024-08-01 10:35:00,93.28,93.62,93.27,93.54,76489.0,92.4761,92.8132,92.4662,92.7339,76489.0
2024-08-01 10:40:00,93.55,93.55,93.23,93.23,62886.0,92.7438,92.7438,92.4266,92.4266,62886.0
2024-08-01 10:45:00,93.25,93.4,93.24,93.24,49303.0,92.4464,92.5951,92.4365,92.4365,49303.0
2024-08-01 10:50:00,93.24,93.3,92.95,92.97,134721.0,92.4365,92.496,92.149,92.1688,134721.0
2024-08-01 10:55:00,92.96,93.21,92.91,93.2,59908.0,92.1589,92.4067,92.1093,92.3968,59908.0
2024-08-01 11:00:00,93.2,93.28,93.19,93.26,30263.0,92.3968,92.4761,92.3869,92.4563,30263.0
2024-08-01 11:05:00,93.26,93.32,93.18,93.28,42466.0,92.4563,92.5158,92.377,92.4761,42466.0
2024-08-01 11:10:00,93.27,93.3,93.17,93.19,65472.0,92.4662,92.496,92.3671,92.3869,65472.0
2024-08-01 11:15:00,93.18,93.26,93.13,93.2,57072.0,92.377,92.4563,92.3274,92.3968,57072.0
2024-08-01 11:20:00,93.21,93.21,92.99,93.06,43198.0,92.4067,92.4067,92.1886,92.258,43198.0
2024-08-01 11:25:00,93.06,93.17,93.05,93.06,48660.0,92.258,92.3671,92.2481,92.258,48660.0
2024-08-01 11:30:00,93.06,93.2,93.05,93.09,35130.0,92.258,92.3968,92.2481,92.2878,35130.0
2024-08-01 11:35:00,93.08,93.17,93.07,93.09,50446.0,92.2778,92.3671,92.2679,92.2878,50446.0
2024-08-01 11:40:00,93.08,93.1,92.99,93.08,40844.0,92.2778,92.2977,92.1886,92.2778,40844.0
2024-08-01 11:45:00,93.07,93.11,92.99,93.0,63872.0,92.2679,92.3076,92.1886,92.1985,63872.0
2024-08-01 11:50:00,93.0,93.07,92.95,93.06,37322.0,92.1985,92.2679,92.149,92.258,37322.0
2024-08-01 11:55:00,93.06,93.11,92.9,92.94,35847.0,92.258,92.3076,92.0994,92.1391,35847.0
2024-08-01 12:00:00,92.93,93.05,92.83,93.01,194386.0,92.1291,92.2481,92.03,92.2085,194386.0
2024-08-01 12:05:00,93.0,93.17,92.97,93.11,80326.0,92.1985,92.3671,92.1688,92.3076,80326.0
2024-08-01 12:10:00,93.12,93.13,92.95,93.06,75542.0,92.3175,92.3274,92.149,92.258,75542.0
2024-08-01 12:15:00,93.08,93.24,93.07,93.19,30991.0,92.2778,92.4365,92.2679,92.3869,30991.0
2024-08-01 12:20:00,93.2,93.2,93.05,93.15,66472.0,92.3968,92.3968,92.2481,92.3472,66472.0
2024-08-01 12:25:00,93.13,93.18,93.08,93.18,25515.0,92.3274,92.377,92.2778,92.377,25515.0
2024-08-01 12:30:00,93.18,93.18,92.98,93.01,35739.0,92.377,92.377,92.1787,92.2085,35739.0
2024-08-01 12:35:00,93.02,93.15,92.99,93.06,29635.0,92.2184,92.3472,92.1886,92.258,29635.0
2024-08-01 12:40:00,93.06,93.18,93.03,93.16,37104.0,92.258,92.377,92.2283,92.3572,37104.0
2024-08-01 12:45:00,93.16,93.22,93.04,93.14,237424.0,92.3572,92.4166,92.2382,92.3373,237424.0
2024-08-01 12:50:00,93.15,93.23,93.11,93.14,63764.0,92.3472,92.4266,92.3076,92.3373,63764.0
2024-08-01 12:55:00,93.13,93.22,93.02,93.05,152583.0,92.3274,92.4166,92.2184,92.2481,152583.0
2024-08-01 13:00:00,93.05,93.06,92.8,92.89,325839.0,92.2481,92.258,92.0003,92.0895,325839.0
2024-08-01 13:05:00,92.89,92.9,92.72,92.79,103305.0,92.0895,92.0994,91.921,91.9903,103305.0
2024-08-01 13:10:00,92.79,92.88,92.73,92.76,40856.0,91.9903,92.0796,91.9309,91.9606,40856.0
2024-08-01 13:15:00,92.75,92.76,92.65,92.69,75232.0,91.9507,91.9606,91.8516,91.8912,75232.0
2024-08-01 13:20:00,92.69,92.7,92.6,92.68,51013.0,91.8912,91.9011,91.802,91.8813,51013.0
2024-08-01 13:25:00,92.68,92.84,92.62,92.83,60591.0,91.8813,92.0399,91.8218,92.03,60591.0
2024-08-01 13:30:00,92.82,92.98,92.82,92.97,95479.0,92.0201,92.1787,92.0201,92.1688,95479.0
2024-08-01 13:35:00,92.97,92.98,92.89,92.92,62018.0,92.1688,92.1787,92.0895,92.1192,62018.0
2024-08-01 13:40:00,92.91,92.99,92.85,92.99,49802.0,92.1093,92.1886,92.0498,92.1886,49802.0
2024-08-01 13:45:00,92.98,92.99,92.89,92.95,51554.0,92.1787,92.1886,92.0895,92.149,51554.0
2024-08-01 13:50:00,92.94,93.13,92.88,93.1,52297.0,92.1391,92.3274,92.0796,92.2977,52297.0
2024-08-01 13:55:00,93.11,93.11,93.0,93.11,55188.0,92.3076,92.3076,92.1985,92.3076,55188.0
2024-08-01 14:00:00,93.1,93.16,92.94,92.94,41575.0,92.2977,92.3572,92.1391,92.1391,41575.0
2024-08-01 14:05:00,92.94,93.06,92.92,92.98,37836.0,92.1391,92.258,92.1192,92.1787,37836.0
2024-08-01 14:10:00,92.97,93.02,92.87,92.89,40443.0,92.1688,92.2184,92.0697,92.0895,40443.0
2024-08-01 14:15:00,92.9,92.91,92.81,92.82,49424.0,92.0994,92.1093,92.0102,92.0201,49424.0
2024-08-01 14:20:00,92.83,92.93,92.82,92.87,44328.0,92.03,92.1291,92.0201,92.0697,44328.0
2024-08-01 14:25:00,92.86,92.87,92.78,92.79,46444.0,92.0597,92.0697,91.9804,91.9903,46444.0
2024-08-01 14:30:00,92.79,92.79,92.72,92.79,123587.0,91.9903,91.9903,91.921,91.9903,123587.0
2024-08-01 14:35:00,92.79,92.83,92.74,92.78,48311.0,91.9903,92.03,91.9408,91.9804,48311.0
2024-08-01 14:40:00,92.79,92.83,92.69,92.69,37909.0,91.9903,92.03,91.8912,91.8912,37909.0
2024-08-01 14:45:00,92.7,92.73,92.67,92.69,33558.0,91.9011,91.9309,91.8714,91.8912,33558.0
2024-08-01 14:50:00,92.7,92.8,92.68,92.69,44064.0,91.9011,92.0003,91.8813,91.8912,44064.0
2024-08-01 14:55:00,92.68,92.75,92.65,92.71,43904.0,91.8813,91.9507,91.8516,91.911,43904.0
2024-08-01 15:00:00,92.7,92.76,92.66,92.75,39812.0,91.9011,91.9606,91.8615,91.9507,39812.0
2024-08-01 15:05:00,92.74,92.78,92.64,92.74,52101.0,91.9408,91.9804,91.8416,91.9408,52101.0
2024-08-01 15:10:00,92.74,92.79,92.72,92.76,41694.0,91.9408,91.9903,91.921,91.9606,41694.0
2024-08-01 15:15:00,92.76,92.86,92.73,92.86,55567.0,91.9606,92.0597,91.9309,92.0597,55567.0
2024-08-01 15:20:00,92.86,92.9,92.82,92.88,63506.0,92.0597,92.0994,92.0201,92.0796,63506.0
2024-08-01 15:25:00,92.88,92.91,92.83,92.9,51099.0,92.0796,92.1093,92.03,92.0994,51099.0
2024-08-01 15:30:00,92.9,92.96,92.87,92.87,57907.0,92.0994,92.1589,92.0697,92.0697,57907.0
2024-08-01 15:35:00,92.89,93.0,92.88,92.99,48051.0,92.0895,92.1985,92.0796,92.1886,48051.0
2024-08-01 15:40:00,92.99,93.02,92.84,92.84,74837.0,92.1886,92.2184,92.0399,92.0399,74837.0
2024-08-01 15:45:00,92.84,93.03,92.84,93.01,89820.0,92.0399,92.2283,92.0399,92.2085,89820.0
2024-08-01 15:50:00,93.0,93.06,92.83,92.86,131230.0,92.1985,92.258,92.03,92.0597,131230.0
2024-08-01 15:55:00,92.87,93.08,92.86,93.04,337193.0,92.0697,92.2778,92.0597,92.2382,337193.0
2024-08-02 09:30:00,92.16,92.2,91.7,91.81,283780.0,91.3658,91.4054,90.9097,91.0188,283780.0
2024-08-02 09:35:00,91.81,91.84,91.36,91.61,307206.0,91.0188,91.0485,90.5727,90.8205,307206.0
2024-08-02 09:40:00,91.61,91.79,91.37,91.66,189189.0,90.8205,90.999,90.5826,90.8701,189189.0
2024-08-02 09:45:00,91.63,91.74,91.41,91.69,98761.0,90.8403,90.9494,90.6222,90.8998,98761.0
2024-08-02 09:50:00,91.69,91.77,91.06,91.06,154651.0,90.8998,90.9791,90.2753,90.2753,154651.0
2024-08-02 09:55:00,91.05,91.16,90.74,91.13,130114.0,90.2653,90.3744,89.958,90.3447,130114.0
2024-08-02 10:00:00,91.13,91.27,91.04,91.25,234684.0,90.3447,90.4834,90.2554,90.4636,234684.0
2024-08-02 10:05:00,91.25,91.25,90.81,91.03,176252.0,90.4636,90.4636,90.0274,90.2455,176252.0
2024-08-02 10:10:00,91.04,91.1,90.56,90.72,116271.0,90.2554,90.3149,89.7796,89.9382,116271.0
2024-08-02 10:15:00,90.73,90.97,90.73,90.76,132811.0,89.9481,90.186,89.9481,89.9778,132811.0
2024-08-02 10:20:00,90.75,90.77,90.48,90.52,82323.0,89.9679,89.9878,89.7003,89.7399,82323.0
2024-08-02 10:25:00,90.52,90.64,90.37,90.37,94707.0,89.7399,89.8589,89.5912,89.5912,94707.0
2024-08-02 10:30:00,90.37,90.41,90.19,90.25,126767.0,89.5912,89.6309,89.4128,89.4722,126767.0
2024-08-02 10:35:00,90.24,90.27,90.1,90.16,90229.0,89.4623,89.4921,89.3235,89.383,90229.0
2024-08-02 10:40:00,90.17,90.27,90.02,90.05,88767.0,89.3929,89.4921,89.2442,89.274,88767.0
2024-08-02 10:45:00,90.05,90.28,90.01,90.22,116606.0,89.274,89.502,89.2343,89.4425,116606.0
2024-08-02 10:50:00,90.22,90.33,89.97,90.04,96156.0,89.4425,89.5515,89.1947,89.264,96156.0
2024-08-02 10:55:00,90.04,90.06,89.75,89.77,98784.0,89.264,89.2839,88.9765,88.9964,98784.0
2024-08-02 11:00:00,89.77,89.79,89.68,89.72,86788.0,88.9964,89.0162,88.9072,88.9468,86788.0
2024-08-02 11:05:00,89.72,89.88,89.62,89.82,98982.0,88.9468,89.1054,88.8477,89.0459,98982.0
2024-08-02 11:10:00,89.83,90.0,89.75,89.81,126754.0,89.0559,89.2244,88.9765,89.036,126754.0
2024-08-02 11:15:00,89.81,89.83,89.73,89.73,105179.0,89.036,89.0559,88.9567,88.9567,105179.0
2024-08-02 11:20:00,89.73,89.84,89.63,89.8,125597.0,88.9567,89.0658,88.8576,89.0261,125597.0
2024-08-02 11:25:00,89.79,89.83,89.67,89.74,118367.0,89.0162,89.0559,88.8972,88.9666,118367.0
2024-08-02 11:30:00,89.75,89.85,89.73,89.79,156585.0,88.9765,89.0757,88.9567,89.0162,156585.0
2024-08-02 11:35:00,89.79,89.83,89.67,89.7,103946.0,89.0162,89.0559,88.8972,88.927,103946.0
2024-08-02 11:40:00,89.7,89.87,89.68,89.84,130291.0,88.927,89.0955,88.9072,89.0658,130291.0
2024-08-02 11:45:00,89.82,90.07,89.81,89.94,153613.0,89.0459,89.2938,89.036,89.1649,153613.0
2024-08-02 11:50:00,89.95,90.02,89.9,89.98,160838.0,89.1748,89.2442,89.1253,89.2046,160838.0
2024-08-02 11:55:00,89.99,90.11,89.97,90.05,65203.0,89.2145,89.3334,89.1947,89.274,65203.0
2024-08-02 12:00:00,90.04,90.05,89.84,89.99,249101.0,89.264,89.274,89.0658,89.2145,249101.0
2024-08-02 12:05:00,90.0,90.08,89.96,90.03,88262.0,89.2244,89.3037,89.1847,89.2541,88262.0
2024-08-02 12:10:00,90.04,90.05,89.94,90.0,85721.0,89.264,89.274,89.1649,89.2244,85721.0
2024-08-02 12:15:00,90.0,90.02,89.84,89.9,49960.0,89.2244,89.2442,89.0658,89.1253,49960.0
2024-08-02 12:20:00,89.92,90.0,89.85,89.93,37426.0,89.1451,89.2244,89.0757,89.155,37426.0
2024-08-02 12:25:00,89.93,90.0,89.86,89.93,46053.0,89.155,89.2244,89.0856,89.155,46053.0
2024-08-02 12:30:00,89.92,90.0,89.85,89.98,61384.0,89.1451,89.2244,89.0757,89.2046,61384.0
2024-08-02 12:35:00,89.98,90.0,89.81,89.99,47466.0,89.2046,89.2244,89.036,89.2145,47466.0
2024-08-02 12:40:00,89.98,90.02,89.88,89.9,52318.0,89.2046,89.2442,89.1054,89.1253,52318.0
2024-08-02 12:45:00,89.9,89.93,89.82,89.89,43952.0,89.1253,89.155,89.0459,89.1153,43952.0
2024-08-02 12:50:00,89.89,89.91,89.74,89.76,52377.0,89.1153,89.1352,88.9666,88.9865,52377.0
2024-08-02 12:55:00,89.76,89.91,89.68,89.84,41394.0,88.9865,89.1352,88.9072,89.0658,41394.0
2024-08-02 13:00:00,89.85,89.89,89.52,89.59,89802.0,89.0757,89.1153,88.7485,88.8179,89802.0
2024-08-02 13:05:00,89.61,89.8,89.59,89.79,76355.0,88.8378,89.0261,88.8179,89.0162,76355.0
2024-08-02 13:10:00,89.8,89.84,89.68,89.81,40687.0,89.0261,89.0658,88.9072,89.036,40687.0
2024-08-02 13:15:00,89.81,89.82,89.66,89.71,58632.0,89.036,89.0459,88.8873,88.9369,58632.0
2024-08-02 13:20:00,89.7,89.71,89.49,89.51,75070.0,88.927,88.9369,88.7188,88.7386,75070.0
2024-08-02 13:25:00,89.51,89.63,89.5,89.58,74990.0,88.7386,88.8576,88.7287,88.808,74990.0
2024-08-02 13:30:00,89.57,89.62,89.5,89.57,74538.0,88.7981,88.8477,88.7287,88.7981,74538.0
2024-08-02 13:35:00,89.58,89.64,89.51,89.51,43176.0,88.808,88.8675,88.7386,88.7386,43176.0
2024-08-02 13:40:00,89.52,89.53,89.39,89.4,71523.0,88.7485,88.7584,88.6196,88.6296,71523.0
2024-08-02 13:45:00,89.41,89.44,89.34,89.34,60886.0,88.6395,88.6692,88.5701,88.5701,60886.0
2024-08-02 13:50:00,89.34,89.39,89.3,89.31,48282.0,88.5701,88.6196,88.5304,88.5403,48282.0
2024-08-02 13:55:00,89.31,89.32,89.17,89.21,86593.0,88.5403,88.5503,88.4015,88.4412,86593.0
2024-08-02 14:00:00,89.21,89.29,89.19,89.28,49765.0,88.4412,88.5205,88.4214,88.5106,49765.0
2024-08-02 14:05:00,89.28,89.38,89.25,89.27,45784.0,88.5106,88.6097,88.4809,88.5007,45784.0
2024-08-02 14:10:00,89.27,89.43,89.26,89.41,42292.0,88.5007,88.6593,88.4908,88.6395,42292.0
2024-08-02 14:15:00,89.4,89.47,89.3,89.4,64669.0,88.6296,88.699,88.5304,88.6296,64669.0
2024-08-02 14:20:00,89.39,89.57,89.38,89.57,71434.0,88.6196,88.7981,88.6097,88.7981,71434.0
2024-08-02 14:25:00,89.56,89.61,89.46,89.56,80438.0,88.7882,88.8378,88.689,88.7882,80438.0
2024-08-02 14:30:00,89.55,89.59,89.45,89.47,116607.0,88.7783,88.8179,88.6791,88.699,116607.0
2024-08-02 14:35:00,89.46,89.5,89.41,89.48,65628.0,88.689,88.7287,88.6395,88.7089,65628.0
2024-08-02 14:40:00,89.48,89.53,89.38,89.38,71007.0,88.7089,88.7584,88.6097,88.6097,71007.0
2024-08-02 14:45:00,89.38,89.39,89.3,89.31,84407.0,88.6097,88.6196,88.5304,88.5403,84407.0
2024-08-02 14:50:00,89.31,89.38,89.27,89.3,82149.0,88.5403,88.6097,88.5007,88.5304,82149.0
2024-08-02 14:55:00,89.3,89.35,89.22,89.23,79033.0,88.5304,88.58,88.4511,88.461,79033.0
2024-08-02 15:00:00,89.24,89.27,89.19,89.22,67945.0,88.4709,88.5007,88.4214,88.4511,67945.0
2024-08-02 15:05:00,89.23,89.24,89.17,89.19,80372.0,88.461,88.4709,88.4015,88.4214,80372.0
2024-08-02 15:10:00,89.2,89.2,89.05,89.13,127831.0,88.4313,88.4313,88.2826,88.3619,127831.0
2024-08-02 15:15:00,89.13,89.18,89.0,89.12,123398.0,88.3619,88.4115,88.233,88.352,123398.0
2024-08-02 15:20:00,89.12,89.14,89.04,89.14,144293.0,88.352,88.3718,88.2727,88.3718,144293.0
2024-08-02 15:25:00,89.14,89.25,89.07,89.22,157951.0,88.3718,88.4809,88.3024,88.4511,157951.0
2024-08-02 15:30:00,89.22,89.29,89.14,89.15,252303.0,88.4511,88.5205,88.3718,88.3817,252303.0
2024-08-02 15:35:00,89.14,89.22,89.12,89.18,256989.0,88.3718,88.4511,88.352,88.4115,256989.0
2024-08-02 15:40:00,89.18,89.2,89.04,89.14,238348.0,88.4115,88.4313,88.2727,88.3718,238348.0
2024-08-02 15:45:00,89.13,89.37,89.11,89.27,284099.0,88.3619,88.5998,88.3421,88.5007,284099.0
2024-08-02 15:50:00,89.27,89.47,89.09,89.46,292760.0,88.5007,88.699,88.3222,88.689,292760.0
2024-08-02 15:55:00,89.46,89.7,89.37,89.56,594511.0,88.689,88.927,88.5998,88.7882,594511.0
2024-08-05 09:30:00,86.89,87.39,86.42,87.18,828915.0,86.1412,86.6369,85.6752,86.4287,828915.0
2024-08-05 09:35:00,87.16,88.2,86.96,88.12,333417.0,86.4089,87.4399,86.2106,87.3606,333417.0
2024-08-05 09:40:00,88.12,88.17,87.41,87.46,304207.0,87.3606,87.4102,86.6567,86.7063,304207.0
2024-08-05 09:45:00,87.42,88.6,87.37,88.57,576786.0,86.6666,87.8365,86.6171,87.8067,576786.0
2024-08-05 09:50:00,88.59,88.72,88.04,88.18,109115.0,87.8265,87.9554,87.2813,87.4201,109115.0
2024-08-05 09:55:00,88.17,88.28,87.73,88.05,210722.0,87.4102,87.5192,86.974,87.2912,210722.0
2024-08-05 10:00:00,88.05,88.7,88.05,88.52,189595.0,87.2912,87.9356,87.2912,87.7571,189595.0
2024-08-05 10:05:00,88.52,88.74,88.34,88.46,167839.0,87.7571,87.9753,87.5787,87.6977,167839.0
2024-08-05 10:10:00,88.45,88.49,88.18,88.25,137663.0,87.6878,87.7274,87.4201,87.4895,137663.0
2024-08-05 10:15:00,88.26,88.59,88.17,88.5,153707.0,87.4994,87.8265,87.4102,87.7373,153707.0
2024-08-05 10:20:00,88.48,88.57,88.23,88.57,88320.0,87.7175,87.8067,87.4696,87.8067,88320.0
2024-08-05 10:25:00,88.57,88.59,87.92,88.05,136360.0,87.8067,87.8265,87.1623,87.2912,136360.0
2024-08-05 10:30:00,88.08,88.56,88.05,88.52,136225.0,87.3209,87.7968,87.2912,87.7571,136225.0
2024-08-05 10:35:00,88.53,88.59,88.09,88.5,308603.0,87.7671,87.8265,87.3309,87.7373,308603.0
2024-08-05 10:40:00,88.5,88.53,88.26,88.52,128726.0,87.7373,87.7671,87.4994,87.7571,128726.0
2024-08-05 10:45:00,88.52,88.63,88.33,88.36,87121.0,87.7571,87.8662,87.5688,87.5985,87121.0
2024-08-05 10:50:00,88.36,88.48,88.2,88.4,96250.0,87.5985,87.7175,87.4399,87.6382,96250.0
2024-08-05 10:55:00,88.39,88.39,87.96,88.04,136779.0,87.6283,87.6283,87.202,87.2813,136779.0
2024-08-05 11:00:00,88.06,88.2,87.98,88.11,378221.0,87.3011,87.4399,87.2218,87.3507,378221.0
2024-08-05 11:05:00,88.1,88.47,88.09,88.37,154300.0,87.3408,87.7076,87.3309,87.6084,154300.0
2024-08-05 11:10:00,88.36,88.46,88.25,88.31,178802.0,87.5985,87.6977,87.4895,87.549,178802.0
2024-08-05 11:15:00,88.31,88.59,88.3,88.5,137382.0,87.549,87.8265,87.539,87.7373,137382.0
2024-08-05 11:20:00,88.5,88.95,88.47,88.91,120054.0,87.7373,88.1834,87.7076,88.1438,120054.0
2024-08-05 11:25:00,88.91,89.07,88.77,89.01,176661.0,88.1438,88.3024,88.005,88.2429,176661.0
2024-08-05 11:30:00,89.0,89.13,88.98,89.03,95580.0,88.233,88.3619,88.2132,88.2628,95580.0
2024-08-05 11:35:00,89.02,89.1,88.86,89.06,237145.0,88.2528,88.3321,88.0942,88.2925,237145.0
2024-08-05 11:40:00,89.05,89.08,88.98,89.08,267472.0,88.2826,88.3123,88.2132,88.3123,267472.0
2024-08-05 11:45:00,89.08,89.16,88.98,89.03,136651.0,88.3123,88.3916,88.2132,88.2628,136651.0
2024-08-05 11:50:00,89.01,89.12,88.91,89.06,90787.0,88.2429,88.352,88.1438,88.2925,90787.0
2024-08-05 11:55:00,89.06,89.06,88.86,88.99,105660.0,88.2925,88.2925,88.0942,88.2231,105660.0
2024-08-05 12:00:00,88.97,89.07,88.88,89.06,111985.0,88.2033,88.3024,88.114,88.2925,111985.0
2024-08-05 12:05:00,89.06,89.11,88.97,89.08,77471.0,88.2925,88.3421,88.2033,88.3123,77471.0
2024-08-05 12:10:00,89.07,89.07,88.87,88.93,64745.0,88.3024,88.3024,88.1041,88.1636,64745.0
2024-08-05 12:15:00,88.93,89.09,88.89,89.09,87208.0,88.1636,88.3222,88.124,88.3222,87208.0
2024-08-05 12:20:00,89.09,89.33,89.07,89.23,61178.0,88.3222,88.5602,88.3024,88.461,61178.0
2024-08-05 12:25:00,89.23,89.5,89.19,89.46,101064.0,88.461,88.7287,88.4214,88.689,101064.0
2024-08-05 12:30:00,89.45,89.48,89.37,89.39,84135.0,88.6791,88.7089,88.5998,88.6196,84135.0
2024-08-05 12:35:00,89.39,89.44,89.32,89.42,85197.0,88.6196,88.6692,88.5503,88.6494,85197.0
2024-08-05 12:40:00,89.42,89.56,89.4,89.47,110355.0,88.6494,88.7882,88.6296,88.699,110355.0
2024-08-05 12:45:00,89.5,89.54,89.43,89.48,105436.0,88.7287,88.7684,88.6593,88.7089,105436.0
2024-08-05 12:50:00,89.49,89.55,89.4,89.48,124436.0,88.7188,88.7783,88.6296,88.7089,124436.0
2024-08-05 12:55:00,89.48,89.49,89.35,89.4,78154.0,88.7089,88.7188,88.58,88.6296,78154.0
2024-08-05 13:00:00,89.4,89.47,89.18,89.19,78175.0,88.6296,88.699,88.4115,88.4214,78175.0
2024-08-05 13:05:00,89.19,89.44,89.09,89.41,114154.0,88.4214,88.6692,88.3222,88.6395,114154.0
2024-08-05 13:10:00,89.4,89.45,89.17,89.25,94504.0,88.6296,88.6791,88.4015,88.4809,94504.0
2024-08-05 13:15:00,89.24,89.29,89.2,89.23,90629.0,88.4709,88.5205,88.4313,88.461,90629.0
2024-08-05 13:20:00,89.24,89.35,89.2,89.31,113227.0,88.4709,88.58,88.4313,88.5403,113227.0
2024-08-05 13:25:00,89.31,89.34,89.13,89.16,79651.0,88.5403,88.5701,88.3619,88.3916,79651.0
2024-08-05 13:30:00,89.16,89.28,89.16,89.24,101939.0,88.3916,88.5106,88.3916,88.4709,101939.0
2024-08-05 13:35:00,89.23,89.28,89.08,89.11,127852.0,88.461,88.5106,88.3123,88.3421,127852.0
2024-08-05 13:40:00,89.11,89.24,89.01,89.02,112684.0,88.3421,88.4709,88.2429,88.2528,112684.0
2024-08-05 13:45:00,89.03,89.1,88.95,88.96,97082.0,88.2628,88.3321,88.1834,88.1934,97082.0
2024-08-05 13:50:00,88.97,89.0,88.9,88.93,79976.0,88.2033,88.233,88.1339,88.1636,79976.0
2024-08-05 13:55:00,88.93,88.98,88.79,88.89,88003.0,88.1636,88.2132,88.0248,88.124,88003.0
2024-08-05 14:00:00,88.88,88.89,88.73,88.74,82167.0,88.114,88.124,87.9653,87.9753,82167.0
2024-08-05 14:05:00,88.73,88.83,88.63,88.81,96477.0,87.9653,88.0645,87.8662,88.0446,96477.0
2024-08-05 14:10:00,88.81,88.84,88.74,88.77,87316.0,88.0446,88.0744,87.9753,88.005,87316.0
2024-08-05 14:15:00,88.77,89.02,88.7,88.98,78290.0,88.005,88.2528,87.9356,88.2132,78290.0
2024-08-05 14:20:00,88.98,89.15,88.98,89.09,59781.0,88.2132,88.3817,88.2132,88.3222,59781.0
2024-08-05 14:25:00,89.09,89.21,89.08,89.2,69215.0,88.3222,88.4412,88.3123,88.4313,69215.0
2024-08-05 14:30:00,89.2,89.23,89.03,89.03,96707.0,88.4313,88.461,88.2628,88.2628,96707.0
2024-08-05 14:35:00,89.03,89.1,88.93,89.02,110898.0,88.2628,88.3321,88.1636,88.2528,110898.0
2024-08-05 14:40:00,89.03,89.04,88.72,88.77,147520.0,88.2628,88.2727,87.9554,88.005,147520.0
2024-08-05 14:45:00,88.77,88.83,88.67,88.75,172743.0,88.005,88.0645,87.9059,87.9852,172743.0
2024-08-05 14:50:00,88.76,88.93,88.75,88.84,76149.0,87.9951,88.1636,87.9852,88.0744,76149.0
2024-08-05 14:55:00,88.84,88.86,88.58,88.58,70476.0,88.0744,88.0942,87.8166,87.8166,70476.0
2024-08-05 15:00:00,88.59,88.85,88.58,88.72,157474.0,87.8265,88.0843,87.8166,87.9554,157474.0
2024-08-05 15:05:00,88.72,88.74,88.48,88.48,93324.0,87.9554,87.9753,87.7175,87.7175,93324.0
2024-08-05 15:10:00,88.48,88.52,88.41,88.48,78366.0,87.7175,87.7571,87.6481,87.7175,78366.0
2024-08-05 15:15:00,88.48,88.5,88.42,88.5,110195.0,87.7175,87.7373,87.658,87.7373,110195.0
2024-08-05 15:20:00,88.5,88.61,88.47,88.61,114162.0,87.7373,87.8464,87.7076,87.8464,114162.0
2024-08-05 15:25:00,88.61,88.61,88.47,88.53,117493.0,87.8464,87.8464,87.7076,87.7671,117493.0
2024-08-05 15:30:00,88.53,88.58,88.3,88.36,142879.0,87.7671,87.8166,87.539,87.5985,142879.0
2024-08-05 15:35:00,88.35,88.39,88.3,88.37,152413.0,87.5886,87.6283,87.539,87.6084,152413.0
2024-08-05 15:40:00,88.37,88.37,88.14,88.17,152277.0,87.6084,87.6084,87.3804,87.4102,152277.0
2024-08-05 15:45:00,88.15,88.15,88.02,88.04,176255.0,87.3903,87.3903,87.2615,87.2813,176255.0
2024-08-05 15:50:00,88.04,88.11,87.76,87.99,459913.0,87.2813,87.3507,87.0037,87.2317,459913.0
2024-08-05 15:55:00,87.99,88.03,87.62,87.79,1094501.0,87.2317,87.2714,86.8649,87.0334,1094501.0
2024-08-06 09:30:00,88.23,88.96,87.96,88.67,353058.0,87.4696,88.1934,87.202,87.9059,353058.0
2024-08-06 09:35:00,88.7,89.37,88.42,89.17,125547.0,87.9356,88.5998,87.658,88.4015,125547.0
2024-08-06 09:40:00,89.19,89.49,89.06,89.47,137288.0,88.4214,88.7188,88.2925,88.699,137288.0
2024-08-06 09:45:00,89.48,89.75,89.21,89.7,106469.0,88.7089,88.9765,88.4412,88.927,106469.0
2024-08-06 09:50:00,89.69,89.85,89.58,89.75,177725.0,88.9171,89.0757,88.808,88.9765,177725.0
2024-08-06 09:55:00,89.75,89.8,89.56,89.56,127650.0,88.9765,89.0261,88.7882,88.7882,127650.0
2024-08-06 10:00:00,89.56,89.66,89.44,89.63,148475.0,88.7882,88.8873,88.6692,88.8576,148475.0
2024-08-06 10:05:00,89.62,89.66,89.39,89.53,174214.0,88.8477,88.8873,88.6196,88.7584,174214.0
2024-08-06 10:10:00,89.54,89.72,89.41,89.53,100022.0,88.7684,88.9468,88.6395,88.7584,100022.0
2024-08-06 10:15:00,89.52,89.76,89.49,89.76,91554.0,88.7485,88.9865,88.7188,88.9865,91554.0
2024-08-06 10:20:00,89.76,89.77,89.61,89.72,122119.0,88.9865,88.9964,88.8378,88.9468,122119.0
2024-08-06 10:25:00,89.71,89.8,89.57,89.59,135560.0,88.9369,89.0261,88.7981,88.8179,135560.0
2024-08-06 10:30:00,89.59,89.75,89.55,89.74,160006.0,88.8179,88.9765,88.7783,88.9666,160006.0
2024-08-06 10:35:00,89.73,89.92,89.63,89.78,122733.0,88.9567,89.1451,88.8576,89.0063,122733.0
2024-08-06 10:40:00,89.78,89.88,89.68,89.77,98958.0,89.0063,89.1054,88.9072,88.9964,98958.0
2024-08-06 10:45:00,89.76,89.95,89.71,89.88,105904.0,88.9865,89.1748,88.9369,89.1054,105904.0
2024-08-06 10:50:00,89.88,89.88,89.45,89.45,141072.0,89.1054,89.1054,88.6791,88.6791,141072.0
2024-08-06 10:55:00,89.45,89.61,89.44,89.54,112511.0,88.6791,88.8378,88.6692,88.7684,112511.0
2024-08-06 11:00:00,89.53,89.64,89.46,89.51,112844.0,88.7584,88.8675,88.689,88.7386,112844.0
2024-08-06 11:05:00,89.52,89.56,89.33,89.48,93438.0,88.7485,88.7882,88.5602,88.7089,93438.0
2024-08-06 11:10:00,89.48,89.5,89.21,89.33,80437.0,88.7089,88.7287,88.4412,88.5602,80437.0
2024-08-06 11:15:00,89.34,89.43,89.26,89.37,60319.0,88.5701,88.6593,88.4908,88.5998,60319.0
2024-08-06 11:20:00,89.33,89.39,89.19,89.28,65117.0,88.5602,88.6196,88.4214,88.5106,65117.0
2024-08-06 11:25:00,89.27,89.34,89.06,89.08,40911.0,88.5007,88.5701,88.2925,88.3123,40911.0
2024-08-06 11:30:00,89.06,89.25,89.06,89.19,80950.0,88.2925,88.4809,88.2925,88.4214,80950.0
2024-08-06 11:35:00,89.19,89.24,89.05,89.13,51938.0,88.4214,88.4709,88.2826,88.3619,51938.0
2024-08-06 11:40:00,89.14,89.26,89.07,89.15,52162.0,88.3718,88.4908,88.3024,88.3817,52162.0
2024-08-06 11:45:00,89.16,89.33,89.14,89.31,58350.0,88.3916,88.5602,88.3718,88.5403,58350.0
2024-08-06 11:50:00,89.31,89.43,89.26,89.4,72798.0,88.5403,88.6593,88.4908,88.6296,72798.0
2024-08-06 11:55:00,89.4,89.42,89.3,89.38,44229.0,88.6296,88.6494,88.5304,88.6097,44229.0
2024-08-06 12:00:00,89.39,89.46,89.34,89.34,50266.0,88.6196,88.689,88.5701,88.5701,50266.0
2024-08-06 12:05:00,89.34,89.43,89.3,89.35,72903.0,88.5701,88.6593,88.5304,88.58,72903.0
2024-08-06 12:10:00,89.35,89.39,89.33,89.37,32405.0,88.58,88.6196,88.5602,88.5998,32405.0
2024-08-06 12:15:00,89.36,89.45,89.33,89.42,45368.0,88.5899,88.6791,88.5602,88.6494,45368.0
2024-08-06 12:20:00,89.42,89.42,89.28,89.37,64899.0,88.6494,88.6494,88.5106,88.5998,64899.0
2024-08-06 12:25:00,89.37,89.37,89.27,89.27,61687.0,88.5998,88.5998,88.5007,88.5007,61687.0
2024-08-06 12:30:00,89.28,89.31,89.21,89.26,56255.0,88.5106,88.5403,88.4412,88.4908,56255.0
2024-08-06 12:35:00,89.26,89.26,89.14,89.25,51475.0,88.4908,88.4908,88.3718,88.4809,51475.0
2024-08-06 12:40:00,89.27,89.29,89.23,89.27,46230.0,88.5007,88.5205,88.461,88.5007,46230.0
2024-08-06 12:45:00,89.27,89.37,89.25,89.33,55739.0,88.5007,88.5998,88.4809,88.5602,55739.0
2024-08-06 12:50:00,89.32,89.62,89.29,89.6,71383.0,88.5503,88.8477,88.5205,88.8278,71383.0
2024-08-06 12:55:00,89.6,89.9,89.57,89.89,88141.0,88.8278,89.1253,88.7981,89.1153,88141.0
2024-08-06 13:00:00,89.89,91.91,89.89,90.46,1818252.0,89.1153,91.1179,89.1153,89.6804,1818252.0
2024-08-06 13:05:00,90.47,90.78,90.19,90.34,541968.0,89.6903,89.9977,89.4128,89.5615,541968.0
2024-08-06 13:10:00,90.34,90.47,90.13,90.31,339678.0,89.5615,89.6903,89.3533,89.5317,339678.0
2024-08-06 13:15:00,90.31,90.43,90.14,90.2,218945.0,89.5317,89.6507,89.3632,89.4227,218945.0
2024-08-06 13:20:00,90.2,90.36,90.11,90.26,123582.0,89.4227,89.5813,89.3334,89.4822,123582.0
2024-08-06 13:25:00,90.26,90.35,90.01,90.07,189932.0,89.4822,89.5714,89.2343,89.2938,189932.0
2024-08-06 13:30:00,90.07,90.37,89.91,90.28,223299.0,89.2938,89.5912,89.1352,89.502,223299.0
2024-08-06 13:35:00,90.28,90.5,90.13,90.49,145077.0,89.502,89.7201,89.3533,89.7102,145077.0
2024-08-06 13:40:00,90.49,90.5,90.23,90.36,117748.0,89.7102,89.7201,89.4524,89.5813,117748.0
2024-08-06 13:45:00,90.36,90.7,90.27,90.66,186703.0,89.5813,89.9184,89.4921,89.8787,186703.0
2024-08-06 13:50:00,90.65,90.69,90.55,90.55,156577.0,89.8688,89.9084,89.7697,89.7697,156577.0
2024-08-06 13:55:00,90.56,90.75,90.5,90.55,159805.0,89.7796,89.9679,89.7201,89.7697,159805.0
2024-08-06 14:00:00,90.55,90.8,90.51,90.74,172859.0,89.7697,90.0175,89.73,89.958,172859.0
2024-08-06 14:05:00,90.75,90.84,90.6,90.76,238634.0,89.9679,90.0572,89.8192,89.9778,238634.0
2024-08-06 14:10:00,90.75,90.82,90.57,90.58,181278.0,89.9679,90.0373,89.7895,89.7994,181278.0
2024-08-06 14:15:00,90.58,90.79,90.58,90.78,111680.0,89.7994,90.0076,89.7994,89.9977,111680.0
2024-08-06 14:20:00,90.79,90.94,90.74,90.81,167415.0,90.0076,90.1563,89.958,90.0274,167415.0
2024-08-06 14:25:00,90.81,90.93,90.74,90.84,118333.0,90.0274,90.1464,89.958,90.0572,118333.0
2024-08-06 14:30:00,90.84,90.95,90.69,90.88,136630.0,90.0572,90.1662,89.9084,90.0968,136630.0
2024-08-06 14:35:00,90.87,91.04,90.87,90.96,153252.0,90.0869,90.2554,90.0869,90.1761,153252.0
2024-08-06 14:40:00,90.97,91.03,90.83,91.02,140358.0,90.186,90.2455,90.0472,90.2356,140358.0
2024-08-06 14:45:00,91.03,91.07,90.93,91.06,151208.0,90.2455,90.2852,90.1464,90.2753,151208.0
2024-08-06 14:50:00,91.05,91.14,90.92,91.12,165402.0,90.2653,90.3546,90.1365,90.3347,165402.0
2024-08-06 14:55:00,91.12,91.16,90.75,90.77,228914.0,90.3347,90.3744,89.9679,89.9878,228914.0
2024-08-06 15:00:00,90.78,90.81,90.66,90.73,207161.0,89.9977,90.0274,89.8787,89.9481,207161.0
2024-08-06 15:05:00,90.73,90.81,90.48,90.56,207559.0,89.9481,90.0274,89.7003,89.7796,207559.0
2024-08-06 15:10:00,90.56,90.76,90.56,90.65,196572.0,89.7796,89.9778,89.7796,89.8688,196572.0
2024-08-06 15:15:00,90.64,90.84,90.55,90.77,156551.0,89.8589,90.0572,89.7697,89.9878,156551.0
2024-08-06 15:20:00,90.74,91.04,90.73,91.03,210520.0,89.958,90.2554,89.9481,90.2455,210520.0
2024-08-06 15:25:00,91.03,91.06,90.87,90.95,204114.0,90.2455,90.2753,90.0869,90.1662,204114.0
2024-08-06 15:30:00,90.94,90.98,90.77,90.84,274603.0,90.1563,90.1959,89.9878,90.0572,274603.0
2024-08-06 15:35:00,90.84,90.98,90.82,90.86,265507.0,90.0572,90.1959,90.0373,90.077,265507.0
2024-08-06 15:40:00,90.86,90.87,90.55,90.56,345713.0,90.077,90.0869,89.7697,89.7796,345713.0
2024-08-06 15:45:00,90.57,90.62,90.11,90.13,350650.0,89.7895,89.839,89.3334,89.3533,350650.0
2024-08-06 15:50:00,90.12,90.28,90.06,90.11,500250.0,89.3434,89.502,89.2839,89.3334,500250.0
2024-08-06 15:55:00,90.11,90.24,89.91,89.97,1259853.0,89.3334,89.4623,89.1352,89.1947,1259853.0
2024-08-07 09:30:00,88.0,88.5,86.6,86.8,1682524.0,87.2416,87.7373,85.8537,86.052,1682524.0
2024-08-07 09:35:00,86.8,87.46,86.21,87.13,1155249.0,86.052,86.7063,85.4671,86.3791,1155249.0
2024-08-07 09:40:00,87.14,87.65,86.89,87.24,723074.0,86.389,86.8946,86.1412,86.4882,723074.0
2024-08-07 09:45:00,87.28,87.73,86.72,86.94,557572.0,86.5278,86.974,85.9727,86.1908,557572.0
2024-08-07 09:50:00,86.92,87.6,86.8,87.59,545511.0,86.1709,86.8451,86.052,86.8352,545511.0
2024-08-07 09:55:00,87.59,88.0,87.26,87.95,406909.0,86.8352,87.2416,86.508,87.1921,406909.0
2024-08-07 10:00:00,87.98,87.99,87.4,87.48,622781.0,87.2218,87.2317,86.6468,86.7261,622781.0
2024-08-07 10:05:00,87.48,88.02,87.4,87.71,351702.0,86.7261,87.2615,86.6468,86.9541,351702.0
2024-08-07 10:10:00,87.7,87.72,87.37,87.69,249589.0,86.9442,86.964,86.6171,86.9343,249589.0
2024-08-07 10:15:00,87.7,88.43,87.68,88.42,448334.0,86.9442,87.6679,86.9244,87.658,448334.0
2024-08-07 10:20:00,88.44,88.61,88.0,88.06,586428.0,87.6778,87.8464,87.2416,87.3011,586428.0
2024-08-07 10:25:00,88.07,88.49,88.03,88.38,331286.0,87.311,87.7274,87.2714,87.6184,331286.0
2024-08-07 10:30:00,88.38,88.91,88.25,88.85,367684.0,87.6184,88.1438,87.4895,88.0843,367684.0
2024-08-07 10:35:00,88.85,88.87,88.31,88.38,369126.0,88.0843,88.1041,87.549,87.6184,369126.0
2024-08-07 10:40:00,88.37,88.67,88.24,88.59,264513.0,87.6084,87.9059,87.4796,87.8265,264513.0
2024-08-07 10:45:00,88.59,89.2,88.54,89.2,399931.0,87.8265,88.4313,87.777,88.4313,399931.0
2024-08-07 10:50:00,89.19,89.25,88.69,88.79,247673.0,88.4214,88.4809,87.9257,88.0248,247673.0
2024-08-07 10:55:00,88.8,88.92,88.52,88.58,204670.0,88.0347,88.1537,87.7571,87.8166,204670.0
2024-08-07 11:00:00,88.59,88.92,88.55,88.75,138091.0,87.8265,88.1537,87.7869,87.9852,138091.0
2024-08-07 11:05:00,88.76,88.91,88.59,88.84,144876.0,87.9951,88.1438,87.8265,88.0744,144876.0
2024-08-07 11:10:00,88.84,88.85,88.46,88.52,170626.0,88.0744,88.0843,87.6977,87.7571,170626.0
2024-08-07 11:15:00,88.55,88.75,88.4,88.45,143871.0,87.7869,87.9852,87.6382,87.6878,143871.0
2024-08-07 11:20:00,88.44,88.57,88.27,88.28,138032.0,87.6778,87.8067,87.5093,87.5192,138032.0
2024-08-07 11:25:00,88.28,88.55,88.17,88.5,161926.0,87.5192,87.7869,87.4102,87.7373,161926.0
2024-08-07 11:30:00,88.49,88.5,88.17,88.19,108978.0,87.7274,87.7373,87.4102,87.43,108978.0
2024-08-07 11:35:00,88.19,88.54,88.18,88.38,138909.0,87.43,87.777,87.4201,87.6184,138909.0
2024-08-07 11:40:00,88.38,88.72,88.36,88.38,137189.0,87.6184,87.9554,87.5985,87.6184,137189.0
2024-08-07 11:45:00,88.38,88.38,88.1,88.19,142499.0,87.6184,87.6184,87.3408,87.43,142499.0
2024-08-07 11:50:00,88.21,88.35,88.07,88.33,69102.0,87.4498,87.5886,87.311,87.5688,69102.0
2024-08-07 11:55:00,88.33,88.41,88.2,88.27,69418.0,87.5688,87.6481,87.4399,87.5093,69418.0
2024-08-07 12:00:00,88.25,88.27,87.95,88.0,127466.0,87.4895,87.5093,87.1921,87.2416,127466.0
2024-08-07 12:05:00,87.99,88.04,87.83,88.01,150055.0,87.2317,87.2813,87.0731,87.2515,150055.0
2024-08-07 12:10:00,88.02,88.11,87.87,87.91,91566.0,87.2615,87.3507,87.1127,87.1524,91566.0
2024-08-07 12:15:00,87.91,87.91,87.66,87.84,150144.0,87.1524,87.1524,86.9046,87.083,150144.0
2024-08-07 12:20:00,87.84,87.86,87.72,87.76,157459.0,87.083,87.1028,86.964,87.0037,157459.0
2024-08-07 12:25:00,87.77,87.78,87.61,87.64,139566.0,87.0136,87.0235,86.855,86.8847,139566.0
2024-08-07 12:30:00,87.64,87.74,87.56,87.73,126846.0,86.8847,86.9839,86.8054,86.974,126846.0
2024-08-07 12:35:00,87.71,87.86,87.63,87.63,144972.0,86.9541,87.1028,86.8748,86.8748,144972.0
2024-08-07 12:40:00,87.63,87.65,87.34,87.35,262599.0,86.8748,86.8946,86.5873,86.5972,262599.0
2024-08-07 12:45:00,87.34,87.49,87.31,87.37,123351.0,86.5873,86.736,86.5576,86.6171,123351.0
2024-08-07 12:50:00,87.37,87.37,87.04,87.09,252562.0,86.6171,86.6171,86.2899,86.3395,252562.0
2024-08-07 12:55:00,87.07,87.15,86.96,87.08,271298.0,86.3196,86.399,86.2106,86.3296,271298.0
2024-08-07 13:00:00,87.07,87.27,87.07,87.15,126550.0,86.3196,86.5179,86.3196,86.399,126550.0
2024-08-07 13:05:00,87.15,87.2,86.92,86.93,239177.0,86.399,86.4485,86.1709,86.1808,239177.0
2024-08-07 13:10:00,86.92,87.02,86.78,86.93,219034.0,86.1709,86.2701,86.0321,86.1808,219034.0
2024-08-07 13:15:00,86.91,86.93,86.68,86.72,107763.0,86.161,86.1808,85.933,85.9727,107763.0
2024-08-07 13:20:00,86.72,86.91,86.72,86.85,179111.0,85.9727,86.161,85.9727,86.1015,179111.0
2024-08-07 13:25:00,86.86,87.22,86.85,86.96,198355.0,86.1115,86.4684,86.1015,86.2106,198355.0
2024-08-07 13:30:00,86.95,87.35,86.94,87.31,154442.0,86.2007,86.5972,86.1908,86.5576,154442.0
2024-08-07 13:35:00,87.31,87.34,87.09,87.25,182419.0,86.5576,86.5873,86.3395,86.4981,182419.0
2024-08-07 13:40:00,87.24,87.33,87.15,87.31,104776.0,86.4882,86.5774,86.399,86.5576,104776.0
2024-08-07 13:45:00,87.31,87.37,86.94,87.06,128590.0,86.5576,86.6171,86.1908,86.3097,128590.0
2024-08-07 13:50:00,87.08,87.2,86.98,87.13,84096.0,86.3296,86.4485,86.2304,86.3791,84096.0
2024-08-07 13:55:00,87.13,87.21,87.03,87.21,66857.0,86.3791,86.4584,86.28,86.4584,66857.0
2024-08-07 14:00:00,87.21,87.29,87.05,87.11,100429.0,86.4584,86.5377,86.2998,86.3593,100429.0
2024-08-07 14:05:00,87.11,87.12,86.91,87.02,129639.0,86.3593,86.3692,86.161,86.2701,129639.0
2024-08-07 14:10:00,87.04,87.11,86.81,86.81,140838.0,86.2899,86.3593,86.0619,86.0619,140838.0
2024-08-07 14:15:00,86.83,86.97,86.68,86.82,148415.0,86.0817,86.2205,85.933,86.0718,148415.0
2024-08-07 14:20:00,86.83,87.01,86.75,86.87,189794.0,86.0817,86.2602,86.0024,86.1214,189794.0
2024-08-07 14:25:00,86.88,87.21,86.86,87.18,116002.0,86.1313,86.4584,86.1115,86.4287,116002.0
2024-08-07 14:30:00,87.19,87.33,87.1,87.23,139744.0,86.4386,86.5774,86.3494,86.4783,139744.0
2024-08-07 14:35:00,87.23,87.28,87.11,87.16,68014.0,86.4783,86.5278,86.3593,86.4089,68014.0
2024-08-07 14:40:00,87.16,87.19,87.02,87.04,98485.0,86.4089,86.4386,86.2701,86.2899,98485.0
2024-08-07 14:45:00,87.05,87.09,86.76,86.83,139369.0,86.2998,86.3395,86.0123,86.0817,139369.0
2024-08-07 14:50:00,86.81,86.9,86.73,86.84,99288.0,86.0619,86.1511,85.9826,86.0916,99288.0
2024-08-07 14:55:00,86.85,86.95,86.68,86.92,117382.0,86.1015,86.2007,85.933,86.1709,117382.0
2024-08-07 15:00:00,86.92,87.0,86.56,86.72,392165.0,86.1709,86.2502,85.814,85.9727,392165.0
2024-08-07 15:05:00,86.72,86.82,86.63,86.67,144443.0,85.9727,86.0718,85.8834,85.9231,144443.0
2024-08-07 15:10:00,86.67,86.77,86.54,86.67,148353.0,85.9231,86.0222,85.7942,85.9231,148353.0
2024-08-07 15:15:00,86.67,86.7,86.45,86.54,182473.0,85.9231,85.9528,85.705,85.7942,182473.0
2024-08-07 15:20:00,86.54,86.68,86.28,86.36,217664.0,85.7942,85.933,85.5365,85.6158,217664.0
2024-08-07 15:25:00,86.36,86.36,86.06,86.2,251172.0,85.6158,85.6158,85.3183,85.4571,251172.0
2024-08-07 15:30:00,86.19,86.28,86.07,86.08,228240.0,85.4472,85.5365,85.3283,85.3382,228240.0
2024-08-07 15:35:00,86.08,86.2,86.04,86.08,246459.0,85.3382,85.4571,85.2985,85.3382,246459.0
2024-08-07 15:40:00,86.09,86.1,85.91,85.97,505416.0,85.3481,85.358,85.1696,85.2291,505416.0
2024-08-07 15:45:00,85.96,86.22,85.85,86.1,298524.0,85.2192,85.477,85.1102,85.358,298524.0
2024-08-07 15:50:00,86.1,86.13,85.92,85.95,405300.0,85.358,85.3877,85.1796,85.2093,405300.0
2024-08-07 15:55:00,85.96,86.02,85.75,86.0,1006571.0,85.2192,85.2787,85.011,85.2589,1006571.0
2024-08-08 09:30:00,85.15,85.22,84.13,84.22,1269053.0,84.4162,84.4856,83.405,83.4942,1269053.0
2024-08-08 09:35:00,84.23,84.67,84.21,84.34,734718.0,83.5041,83.9403,83.4843,83.6132,734718.0
2024-08-08 09:40:00,84.33,84.88,84.23,84.76,441378.0,83.6033,84.1485,83.5041,84.0296,441378.0
2024-08-08 09:45:00,84.76,85.01,83.91,84.2,627250.0,84.0296,84.2774,83.1869,83.4744,627250.0
2024-08-08 09:50:00,84.19,84.59,84.13,84.51,323042.0,83.4645,83.861,83.405,83.7817,323042.0
2024-08-08 09:55:00,84.52,84.59,84.37,84.48,420300.0,83.7916,83.861,83.6429,83.752,420300.0
2024-08-08 10:00:00,84.5,84.63,84.4,84.51,332906.0,83.7718,83.9007,83.6727,83.7817,332906.0
2024-08-08 10:05:00,84.5,84.84,84.39,84.8,319090.0,83.7718,84.1089,83.6627,84.0692,319090.0
2024-08-08 10:10:00,84.8,85.2,84.8,85.16,341269.0,84.0692,84.4658,84.0692,84.4261,341269.0
2024-08-08 10:15:00,85.16,85.23,84.96,85.04,178979.0,84.4261,84.4955,84.2278,84.3071,178979.0
2024-08-08 10:20:00,85.04,85.14,84.98,85.12,167775.0,84.3071,84.4063,84.2477,84.3864,167775.0
2024-08-08 10:25:00,85.12,85.55,85.11,85.4,274045.0,84.3864,84.8127,84.3765,84.664,274045.0
2024-08-08 10:30:00,85.41,85.56,85.23,85.39,217148.0,84.6739,84.8227,84.4955,84.6541,217148.0
2024-08-08 10:35:00,85.4,85.6,85.28,85.45,170023.0,84.664,84.8623,84.5451,84.7136,170023.0
2024-08-08 10:40:00,85.45,85.52,85.32,85.35,144451.0,84.7136,84.783,84.5847,84.6145,144451.0
2024-08-08 10:45:00,85.36,85.55,85.32,85.53,125124.0,84.6244,84.8127,84.5847,84.7929,125124.0
2024-08-08 10:50:00,85.53,85.53,85.17,85.26,146442.0,84.7929,84.7929,84.436,84.5252,146442.0
2024-08-08 10:55:00,85.28,85.56,85.22,85.51,206687.0,84.5451,84.8227,84.4856,84.7731,206687.0
2024-08-08 11:00:00,85.53,85.58,85.41,85.45,131418.0,84.7929,84.8425,84.6739,84.7136,131418.0
2024-08-08 11:05:00,85.45,85.64,85.41,85.56,268694.0,84.7136,84.902,84.6739,84.8227,268694.0
2024-08-08 11:10:00,85.56,85.58,85.39,85.39,183219.0,84.8227,84.8425,84.6541,84.6541,183219.0
2024-08-08 11:15:00,85.39,85.5,85.38,85.39,124135.0,84.6541,84.7632,84.6442,84.6541,124135.0
2024-08-08 11:20:00,85.39,85.51,85.25,85.26,163769.0,84.6541,84.7731,84.5153,84.5252,163769.0
2024-08-08 11:25:00,85.25,85.56,85.25,85.48,184459.0,84.5153,84.8227,84.5153,84.7433,184459.0
2024-08-08 11:30:00,85.48,85.57,85.35,85.36,110101.0,84.7433,84.8326,84.6145,84.6244,110101.0
2024-08-08 11:35:00,85.36,85.37,85.28,85.34,88058.0,84.6244,84.6343,84.5451,84.6046,88058.0
2024-08-08 11:40:00,85.33,85.34,85.2,85.2,76102.0,84.5946,84.6046,84.4658,84.4658,76102.0
2024-08-08 11:45:00,85.2,85.26,85.15,85.2,67763.0,84.4658,84.5252,84.4162,84.4658,67763.0
2024-08-08 11:50:00,85.21,85.35,85.2,85.33,109029.0,84.4757,84.6145,84.4658,84.5946,109029.0
2024-08-08 11:55:00,85.33,85.36,85.12,85.16,134484.0,84.5946,84.6244,84.3864,84.4261,134484.0
2024-08-08 12:00:00,85.17,85.3,85.0,85.29,203576.0,84.436,84.5649,84.2675,84.555,203576.0
2024-08-08 12:05:00,85.28,85.59,85.26,85.53,162751.0,84.5451,84.8524,84.5252,84.7929,162751.0
2024-08-08 12:10:00,85.53,85.58,85.32,85.36,110135.0,84.7929,84.8425,84.5847,84.6244,110135.0
2024-08-08 12:15:00,85.36,85.42,85.23,85.34,93255.0,84.6244,84.6839,84.4955,84.6046,93255.0
2024-08-08 12:20:00,85.36,85.39,85.23,85.25,62462.0,84.6244,84.6541,84.4955,84.5153,62462.0
2024-08-08 12:25:00,85.25,85.27,85.05,85.06,116199.0,84.5153,84.5352,84.3171,84.327,116199.0
2024-08-08 12:30:00,85.06,85.09,84.99,85.01,205784.0,84.327,84.3567,84.2576,84.2774,205784.0
2024-08-08 12:35:00,85.02,85.09,84.94,84.95,116436.0,84.2873,84.3567,84.208,84.2179,116436.0
2024-08-08 12:40:00,84.95,85.04,84.9,84.93,110073.0,84.2179,84.3071,84.1683,84.1981,110073.0
2024-08-08 12:45:00,84.92,84.99,84.83,84.93,114322.0,84.1882,84.2576,84.0989,84.1981,114322.0
2024-08-08 12:50:00,84.94,85.21,84.91,85.16,185158.0,84.208,84.4757,84.1783,84.4261,185158.0
2024-08-08 12:55:00,85.15,85.24,85.03,85.08,112152.0,84.4162,84.5054,84.2972,84.3468,112152.0
2024-08-08 13:00:00,85.08,85.14,84.95,85.02,83436.0,84.3468,84.4063,84.2179,84.2873,83436.0
2024-08-08 13:05:00,85.02,85.1,84.86,85.1,81980.0,84.2873,84.3666,84.1287,84.3666,81980.0
2024-08-08 13:10:00,85.09,85.21,85.03,85.17,81025.0,84.3567,84.4757,84.2972,84.436,81025.0
2024-08-08 13:15:00,85.18,85.45,85.17,85.45,90703.0,84.4459,84.7136,84.436,84.7136,90703.0
2024-08-08 13:20:00,85.45,85.58,85.43,85.56,121454.0,84.7136,84.8425,84.6938,84.8227,121454.0
2024-08-08 13:25:00,85.57,85.57,85.41,85.48,83177.0,84.8326,84.8326,84.6739,84.7433,83177.0
2024-08-08 13:30:00,85.48,85.58,85.44,85.57,103170.0,84.7433,84.8425,84.7037,84.8326,103170.0
2024-08-08 13:35:00,85.56,85.69,85.52,85.64,109304.0,84.8227,84.9515,84.783,84.902,109304.0
2024-08-08 13:40:00,85.64,85.75,85.6,85.66,89562.0,84.902,85.011,84.8623,84.9218,89562.0
2024-08-08 13:45:00,85.66,85.8,85.65,85.78,90974.0,84.9218,85.0606,84.9119,85.0408,90974.0
2024-08-08 13:50:00,85.78,85.78,85.59,85.69,118695.0,85.0408,85.0408,84.8524,84.9515,118695.0
2024-08-08 13:55:00,85.68,85.69,85.6,85.61,98183.0,84.9416,84.9515,84.8623,84.8722,98183.0
2024-08-08 14:00:00,85.61,85.8,85.58,85.8,148139.0,84.8722,85.0606,84.8425,85.0606,148139.0
2024-08-08 14:05:00,85.8,85.83,85.68,85.68,89044.0,85.0606,85.0903,84.9416,84.9416,89044.0
2024-08-08 14:10:00,85.69,85.75,85.67,85.73,79620.0,84.9515,85.011,84.9317,84.9912,79620.0
2024-08-08 14:15:00,85.73,86.02,85.69,85.95,138638.0,84.9912,85.2787,84.9515,85.2093,138638.0
2024-08-08 14:20:00,85.95,86.02,85.84,85.84,126735.0,85.2093,85.2787,85.1002,85.1002,126735.0
2024-08-08 14:25:00,85.84,85.87,85.73,85.81,103808.0,85.1002,85.13,84.9912,85.0705,103808.0
2024-08-08 14:30:00,85.82,85.88,85.78,85.84,49349.0,85.0804,85.1399,85.0408,85.1002,49349.0
2024-08-08 14:35:00,85.85,85.87,85.78,85.86,91450.0,85.1102,85.13,85.0408,85.1201,91450.0
2024-08-08 14:40:00,85.85,86.2,85.83,86.2,118027.0,85.1102,85.4571,85.0903,85.4571,118027.0
2024-08-08 14:45:00,86.2,86.27,86.01,86.02,159123.0,85.4571,85.5265,85.2688,85.2787,159123.0
2024-08-08 14:50:00,86.03,86.25,86.01,86.17,120224.0,85.2886,85.5067,85.2688,85.4274,120224.0
2024-08-08 14:55:00,86.17,86.17,86.0,86.01,70598.0,85.4274,85.4274,85.2589,85.2688,70598.0
2024-08-08 15:00:00,86.0,86.12,85.97,85.98,119643.0,85.2589,85.3778,85.2291,85.239,119643.0
2024-08-08 15:05:00,85.98,86.2,85.97,86.18,96704.0,85.239,85.4571,85.2291,85.4373,96704.0
2024-08-08 15:10:00,86.19,86.19,86.09,86.15,118837.0,85.4472,85.4472,85.3481,85.4076,118837.0
2024-08-08 15:15:00,86.15,86.23,86.14,86.22,185083.0,85.4076,85.4869,85.3977,85.477,185083.0
2024-08-08 15:20:00,86.22,86.33,86.12,86.16,232888.0,85.477,85.586,85.3778,85.4175,232888.0
2024-08-08 15:25:00,86.15,86.25,86.09,86.14,250758.0,85.4076,85.5067,85.3481,85.3977,250758.0
2024-08-08 15:30:00,86.15,86.17,85.83,85.85,182391.0,85.4076,85.4274,85.0903,85.1102,182391.0
2024-08-08 15:35:00,85.86,85.86,85.72,85.77,136213.0,85.1201,85.1201,84.9813,85.0308,136213.0
2024-08-08 15:40:00,85.77,85.91,85.71,85.88,139406.0,85.0308,85.1696,84.9714,85.1399,139406.0
2024-08-08 15:45:00,85.9,86.04,85.84,86.02,187476.0,85.1597,85.2985,85.1002,85.2787,187476.0
2024-08-08 15:50:00,86.02,86.09,85.87,85.98,329652.0,85.2787,85.3481,85.13,85.239,329652.0
2024-08-08 15:55:00,85.99,86.02,85.79,85.97,839259.0,85.249,85.2787,85.0507,85.2291,839259.0
2024-08-09 09:30:00,86.13,86.25,85.68,85.7,318263.0,85.3877,85.5067,84.9416,84.9614,318263.0
2024-08-09 09:35:00,85.7,85.75,85.18,85.22,168352.0,84.9614,85.011,84.4459,84.4856,168352.0
2024-08-09 09:40:00,85.22,85.25,84.87,85.05,232001.0,84.4856,84.5153,84.1386,84.3171,232001.0
2024-08-09 09:45:00,85.04,85.26,84.95,85.15,157165.0,84.3071,84.5252,84.2179,84.4162,157165.0
2024-08-09 09:50:00,85.16,85.24,84.99,85.11,84463.0,84.4261,84.5054,84.2576,84.3765,84463.0
2024-08-09 09:55:00,85.11,85.15,84.86,85.13,125119.0,84.3765,84.4162,84.1287,84.3964,125119.0
2024-08-09 10:00:00,85.13,85.34,85.09,85.2,114838.0,84.3964,84.6046,84.3567,84.4658,114838.0
2024-08-09 10:05:00,85.2,85.21,84.71,84.81,226252.0,84.4658,84.4757,83.98,84.0791,226252.0
2024-08-09 10:10:00,84.81,85.11,84.81,84.96,119936.0,84.0791,84.3765,84.0791,84.2278,119936.0
2024-08-09 10:15:00,84.96,84.98,84.84,84.89,136542.0,84.2278,84.2477,84.1089,84.1584,136542.0
2024-08-09 10:20:00,84.88,85.18,84.8,85.15,200261.0,84.1485,84.4459,84.0692,84.4162,200261.0
2024-08-09 10:25:00,85.17,85.27,85.05,85.06,113969.0,84.436,84.5352,84.3171,84.327,113969.0
2024-08-09 10:30:00,85.07,85.1,84.91,84.95,106165.0,84.3369,84.3666,84.1783,84.2179,106165.0
2024-08-09 10:35:00,84.95,85.12,84.89,84.9,114619.0,84.2179,84.3864,84.1584,84.1683,114619.0
2024-08-09 10:40:00,84.9,85.01,84.79,84.81,160269.0,84.1683,84.2774,84.0593,84.0791,160269.0
2024-08-09 10:45:00,84.81,85.0,84.79,84.83,139169.0,84.0791,84.2675,84.0593,84.0989,139169.0
2024-08-09 10:50:00,84.83,85.01,84.82,84.86,152326.0,84.0989,84.2774,84.089,84.1287,152326.0
2024-08-09 10:55:00,84.87,85.01,84.86,84.99,130561.0,84.1386,84.2774,84.1287,84.2576,130561.0
2024-08-09 11:00:00,84.99,85.19,84.99,85.14,137469.0,84.2576,84.4558,84.2576,84.4063,137469.0
2024-08-09 11:05:00,85.13,85.26,85.03,85.09,192449.0,84.3964,84.5252,84.2972,84.3567,192449.0
2024-08-09 11:10:00,85.1,85.19,85.03,85.15,112372.0,84.3666,84.4558,84.2972,84.4162,112372.0
2024-08-09 11:15:00,85.15,85.18,84.97,85.13,168011.0,84.4162,84.4459,84.2377,84.3964,168011.0
2024-08-09 11:20:00,85.13,85.18,85.04,85.09,141972.0,84.3964,84.4459,84.3071,84.3567,141972.0
2024-08-09 11:25:00,85.09,85.21,84.96,85.0,106457.0,84.3567,84.4757,84.2278,84.2675,106457.0
2024-08-09 11:30:00,85.01,85.23,84.98,85.09,119925.0,84.2774,84.4955,84.2477,84.3567,119925.0
2024-08-09 11:35:00,85.09,85.1,84.98,85.04,84591.0,84.3567,84.3666,84.2477,84.3071,84591.0
2024-08-09 11:40:00,85.06,85.23,85.03,85.21,105346.0,84.327,84.4955,84.2972,84.4757,105346.0
2024-08-09 11:45:00,85.2,85.38,85.2,85.27,103491.0,84.4658,84.6442,84.4658,84.5352,103491.0
2024-08-09 11:50:00,85.26,85.31,85.2,85.21,53190.0,84.5252,84.5748,84.4658,84.4757,53190.0
2024-08-09 11:55:00,85.2,85.21,85.0,85.07,100023.0,84.4658,84.4757,84.2675,84.3369,100023.0
2024-08-09 12:00:00,85.08,85.18,85.02,85.17,49753.0,84.3468,84.4459,84.2873,84.436,49753.0
2024-08-09 12:05:00,85.17,85.36,85.15,85.24,55715.0,84.436,84.6244,84.4162,84.5054,55715.0
2024-08-09 12:10:00,85.23,85.37,85.21,85.35,42313.0,84.4955,84.6343,84.4757,84.6145,42313.0
2024-08-09 12:15:00,85.35,85.38,85.25,85.3,93706.0,84.6145,84.6442,84.5153,84.5649,93706.0
2024-08-09 12:20:00,85.3,85.32,85.08,85.12,172167.0,84.5649,84.5847,84.3468,84.3864,172167.0
2024-08-09 12:25:00,85.11,85.21,85.1,85.19,59084.0,84.3765,84.4757,84.3666,84.4558,59084.0
2024-08-09 12:30:00,85.2,85.31,85.13,85.21,48394.0,84.4658,84.5748,84.3964,84.4757,48394.0
2024-08-09 12:35:00,85.2,85.35,85.11,85.34,144198.0,84.4658,84.6145,84.3765,84.6046,144198.0
2024-08-09 12:40:00,85.34,85.36,85.23,85.3,66456.0,84.6046,84.6244,84.4955,84.5649,66456.0
2024-08-09 12:45:00,85.3,85.32,85.25,85.29,49061.0,84.5649,84.5847,84.5153,84.555,49061.0
2024-08-09 12:50:00,85.29,85.4,85.19,85.2,59878.0,84.555,84.664,84.4558,84.4658,59878.0
2024-08-09 12:55:00,85.19,85.31,85.16,85.22,53273.0,84.4558,84.5748,84.4261,84.4856,53273.0
2024-08-09 13:00:00,85.21,85.38,85.21,85.36,81760.0,84.4757,84.6442,84.4757,84.6244,81760.0
2024-08-09 13:05:00,85.36,85.36,85.21,85.27,80589.0,84.6244,84.6244,84.4757,84.5352,80589.0
2024-08-09 13:10:00,85.27,85.34,85.16,85.3,106799.0,84.5352,84.6046,84.4261,84.5649,106799.0
2024-08-09 13:15:00,85.31,85.38,85.29,85.3,66356.0,84.5748,84.6442,84.555,84.5649,66356.0
2024-08-09 13:20:00,85.3,85.34,85.26,85.26,54331.0,84.5649,84.6046,84.5252,84.5252,54331.0
2024-08-09 13:25:00,85.27,85.47,85.27,85.46,75519.0,84.5352,84.7334,84.5352,84.7235,75519.0
2024-08-09 13:30:00,85.46,85.49,85.22,85.36,138883.0,84.7235,84.7533,84.4856,84.6244,138883.0
2024-08-09 13:35:00,85.36,85.39,85.22,85.26,151790.0,84.6244,84.6541,84.4856,84.5252,151790.0
2024-08-09 13:40:00,85.26,85.29,85.15,85.17,77027.0,84.5252,84.555,84.4162,84.436,77027.0
2024-08-09 13:45:00,85.17,85.22,85.14,85.22,100797.0,84.436,84.4856,84.4063,84.4856,100797.0
2024-08-09 13:50:00,85.23,85.28,85.13,85.14,75870.0,84.4955,84.5451,84.3964,84.4063,75870.0
2024-08-09 13:55:00,85.13,85.16,85.08,85.1,106201.0,84.3964,84.4261,84.3468,84.3666,106201.0
2024-08-09 14:00:00,85.1,85.25,85.07,85.23,111044.0,84.3666,84.5153,84.3369,84.4955,111044.0
2024-08-09 14:05:00,85.24,85.31,85.15,85.19,91460.0,84.5054,84.5748,84.4162,84.4558,91460.0
2024-08-09 14:10:00,85.19,85.19,85.0,85.09,284874.0,84.4558,84.4558,84.2675,84.3567,284874.0
2024-08-09 14:15:00,85.08,85.15,85.05,85.09,66160.0,84.3468,84.4162,84.3171,84.3567,66160.0
2024-08-09 14:20:00,85.09,85.22,85.05,85.17,114053.0,84.3567,84.4856,84.3171,84.436,114053.0
2024-08-09 14:25:00,85.17,85.18,85.06,85.08,69553.0,84.436,84.4459,84.327,84.3468,69553.0
2024-08-09 14:30:00,85.07,85.22,85.06,85.13,65075.0,84.3369,84.4856,84.327,84.3964,65075.0
2024-08-09 14:35:00,85.12,85.3,85.12,85.3,69958.0,84.3864,84.5649,84.3864,84.5649,69958.0
2024-08-09 14:40:00,85.3,85.53,85.29,85.5,202464.0,84.5649,84.7929,84.555,84.7632,202464.0
2024-08-09 14:45:00,85.5,85.63,85.43,85.46,113694.0,84.7632,84.8921,84.6938,84.7235,113694.0
2024-08-09 14:50:00,85.47,85.48,85.35,85.4,59456.0,84.7334,84.7433,84.6145,84.664,59456.0
2024-08-09 14:55:00,85.4,85.46,85.36,85.45,73310.0,84.664,84.7235,84.6244,84.7136,73310.0
2024-08-09 15:00:00,85.44,85.51,85.36,85.4,74968.0,84.7037,84.7731,84.6244,84.664,74968.0
2024-08-09 15:05:00,85.4,85.47,85.37,85.42,96414.0,84.664,84.7334,84.6343,84.6839,96414.0
2024-08-09 15:10:00,85.42,85.45,85.39,85.42,66735.0,84.6839,84.7136,84.6541,84.6839,66735.0
2024-08-09 15:15:00,85.42,85.46,85.41,85.45,73509.0,84.6839,84.7235,84.6739,84.7136,73509.0
2024-08-09 15:20:00,85.45,85.59,85.39,85.56,123035.0,84.7136,84.8524,84.6541,84.8227,123035.0
2024-08-09 15:25:00,85.56,85.84,85.56,85.72,131914.0,84.8227,85.1002,84.8227,84.9813,131914.0
2024-08-09 15:30:00,85.72,85.86,85.72,85.74,101895.0,84.9813,85.1201,84.9813,85.0011,101895.0
2024-08-09 15:35:00,85.74,85.78,85.65,85.67,77652.0,85.0011,85.0408,84.9119,84.9317,77652.0
2024-08-09 15:40:00,85.66,85.72,85.64,85.69,105167.0,84.9218,84.9813,84.902,84.9515,105167.0
2024-08-09 15:45:00,85.69,85.89,85.68,85.86,186976.0,84.9515,85.1498,84.9416,85.1201,186976.0
2024-08-09 15:50:00,85.85,85.96,85.84,85.95,374065.0,85.1102,85.2192,85.1002,85.2093,374065.0
2024-08-09 15:55:00,85.95,86.25,85.9,86.19,836955.0,85.2093,85.5067,85.1597,85.4472,836955.0
2024-08-12 09:30:00,85.86,86.38,85.84,85.94,440845.0,85.1201,85.6356,85.1002,85.1994,440845.0
2024-08-12 09:35:00,85.95,86.29,85.88,85.94,139303.0,85.2093,85.5464,85.1399,85.1994,139303.0
2024-08-12 09:40:00,85.95,86.19,85.82,85.96,118230.0,85.2093,85.4472,85.0804,85.2192,118230.0
2024-08-12 09:45:00,85.95,86.05,85.64,85.7,108633.0,85.2093,85.3084,84.902,84.9614,108633.0
2024-08-12 09:50:00,85.7,85.77,85.52,85.53,91278.0,84.9614,85.0308,84.783,84.7929,91278.0
2024-08-12 09:55:00,85.54,85.78,85.48,85.66,98744.0,84.8028,85.0408,84.7433,84.9218,98744.0
2024-08-12 10:00:00,85.67,85.72,85.49,85.62,113871.0,84.9317,84.9813,84.7533,84.8821,113871.0
2024-08-12 10:05:00,85.62,85.84,85.58,85.66,134350.0,84.8821,85.1002,84.8425,84.9218,134350.0
2024-08-12 10:10:00,85.66,85.86,85.63,85.75,177885.0,84.9218,85.1201,84.8921,85.011,177885.0
2024-08-12 10:15:00,85.75,85.94,85.73,85.89,230813.0,85.011,85.1994,84.9912,85.1498,230813.0
2024-08-12 10:20:00,85.9,86.0,85.85,85.95,79847.0,85.1597,85.2589,85.1102,85.2093,79847.0
2024-08-12 10:25:00,85.95,86.08,85.92,86.02,116348.0,85.2093,85.3382,85.1796,85.2787,116348.0
2024-08-12 10:30:00,86.03,86.12,86.0,86.05,57945.0,85.2886,85.3778,85.2589,85.3084,57945.0
2024-08-12 10:35:00,86.05,86.05,85.91,85.96,114452.0,85.3084,85.3084,85.1696,85.2192,114452.0
2024-08-12 10:40:00,85.96,86.15,85.95,86.08,77949.0,85.2192,85.4076,85.2093,85.3382,77949.0
2024-08-12 10:45:00,86.07,86.13,86.0,86.08,72218.0,85.3283,85.3877,85.2589,85.3382,72218.0
2024-08-12 10:50:00,86.08,86.09,86.0,86.07,71955.0,85.3382,85.3481,85.2589,85.3283,71955.0
2024-08-12 10:55:00,86.08,86.25,86.08,86.24,108647.0,85.3382,85.5067,85.3382,85.4968,108647.0
2024-08-12 11:00:00,86.25,86.32,86.16,86.16,170669.0,85.5067,85.5761,85.4175,85.4175,170669.0
2024-08-12 11:05:00,86.14,86.24,86.07,86.15,49220.0,85.3977,85.4968,85.3283,85.4076,49220.0
2024-08-12 11:10:00,86.16,86.28,86.16,86.2,44465.0,85.4175,85.5365,85.4175,85.4571,44465.0
2024-08-12 11:15:00,86.21,86.25,86.17,86.22,50663.0,85.4671,85.5067,85.4274,85.477,50663.0
2024-08-12 11:20:00,86.22,86.32,85.92,85.92,142190.0,85.477,85.5761,85.1796,85.1796,142190.0
2024-08-12 11:25:00,85.93,86.22,85.86,86.19,100580.0,85.1895,85.477,85.1201,85.4472,100580.0
2024-08-12 11:30:00,86.2,86.2,86.02,86.13,77933.0,85.4571,85.4571,85.2787,85.3877,77933.0
2024-08-12 11:35:00,86.13,86.18,86.0,86.06,85833.0,85.3877,85.4373,85.2589,85.3183,85833.0
2024-08-12 11:40:00,86.06,86.13,85.99,86.12,25363.0,85.3183,85.3877,85.249,85.3778,25363.0
2024-08-12 11:45:00,86.13,86.15,86.03,86.15,62465.0,85.3877,85.4076,85.2886,85.4076,62465.0
2024-08-12 11:50:00,86.14,86.26,86.12,86.24,60566.0,85.3977,85.5166,85.3778,85.4968,60566.0
2024-08-12 11:55:00,86.23,86.32,86.19,86.3,51243.0,85.4869,85.5761,85.4472,85.5563,51243.0
2024-08-12 12:00:00,86.29,86.34,86.19,86.2,46342.0,85.5464,85.5959,85.4472,85.4571,46342.0
2024-08-12 12:05:00,86.22,86.24,86.12,86.23,59858.0,85.477,85.4968,85.3778,85.4869,59858.0
2024-08-12 12:10:00,86.23,86.33,86.18,86.33,81836.0,85.4869,85.586,85.4373,85.586,81836.0
2024-08-12 12:15:00,86.33,86.34,86.2,86.24,55161.0,85.586,85.5959,85.4571,85.4968,55161.0
2024-08-12 12:20:00,86.23,86.28,86.23,86.26,122182.0,85.4869,85.5365,85.4869,85.5166,122182.0
2024-08-12 12:25:00,86.26,86.28,86.08,86.13,53763.0,85.5166,85.5365,85.3382,85.3877,53763.0
2024-08-12 12:30:00,86.12,86.18,86.08,86.11,137521.0,85.3778,85.4373,85.3382,85.3679,137521.0
2024-08-12 12:35:00,86.11,86.13,85.99,86.03,108007.0,85.3679,85.3877,85.249,85.2886,108007.0
2024-08-12 12:40:00,86.02,86.11,85.94,86.09,60771.0,85.2787,85.3679,85.1994,85.3481,60771.0
2024-08-12 12:45:00,86.09,86.15,86.08,86.09,54839.0,85.3481,85.4076,85.3382,85.3481,54839.0
2024-08-12 12:50:00,86.1,86.25,86.04,86.2,115343.0,85.358,85.5067,85.2985,85.4571,115343.0
2024-08-12 12:55:00,86.22,86.22,86.09,86.09,50657.0,85.477,85.477,85.3481,85.3481,50657.0
2024-08-12 13:00:00,86.08,86.16,86.02,86.12,57528.0,85.3382,85.4175,85.2787,85.3778,57528.0
2024-08-12 13:05:00,86.11,86.12,86.08,86.09,69151.0,85.3679,85.3778,85.3382,85.3481,69151.0
2024-08-12 13:10:00,86.08,86.13,86.05,86.1,57807.0,85.3382,85.3877,85.3084,85.358,57807.0
2024-08-12 13:15:00,86.1,86.2,86.1,86.2,49673.0,85.358,85.4571,85.358,85.4571,49673.0
2024-08-12 13:20:00,86.19,86.24,86.11,86.14,27247.0,85.4472,85.4968,85.3679,85.3977,27247.0
2024-08-12 13:25:00,86.12,86.13,86.03,86.07,60472.0,85.3778,85.3877,85.2886,85.3283,60472.0
2024-08-12 13:30:00,86.08,86.13,86.05,86.1,62188.0,85.3382,85.3877,85.3084,85.358,62188.0
2024-08-12 13:35:00,86.11,86.14,85.97,86.02,271429.0,85.3679,85.3977,85.2291,85.2787,271429.0
2024-08-12 13:40:00,86.03,86.06,85.83,85.84,35893.0,85.2886,85.3183,85.0903,85.1002,35893.0
2024-08-12 13:45:00,85.83,85.95,85.72,85.73,72802.0,85.0903,85.2093,84.9813,84.9912,72802.0
2024-08-12 13:50:00,85.71,85.73,85.62,85.72,63147.0,84.9714,84.9912,84.8821,84.9813,63147.0
2024-08-12 13:55:00,85.72,85.74,85.65,85.65,37892.0,84.9813,85.0011,84.9119,84.9119,37892.0
2024-08-12 14:00:00,85.65,85.71,85.63,85.65,50195.0,84.9119,84.9714,84.8921,84.9119,50195.0
2024-08-12 14:05:00,85.64,85.67,85.6,85.63,41515.0,84.902,84.9317,84.8623,84.8921,41515.0
2024-08-12 14:10:00,85.64,85.67,85.53,85.66,55296.0,84.902,84.9317,84.7929,84.9218,55296.0
2024-08-12 14:15:00,85.65,85.66,85.57,85.6,43421.0,84.9119,84.9218,84.8326,84.8623,43421.0
2024-08-12 14:20:00,85.61,85.68,85.6,85.62,66146.0,84.8722,84.9416,84.8623,84.8821,66146.0
2024-08-12 14:25:00,85.62,85.74,85.61,85.7,53769.0,84.8821,85.0011,84.8722,84.9614,53769.0
2024-08-12 14:30:00,85.69,85.75,85.64,85.7,61757.0,84.9515,85.011,84.902,84.9614,61757.0
2024-08-12 14:35:00,85.69,85.74,85.67,85.73,32292.0,84.9515,85.0011,84.9317,84.9912,32292.0
2024-08-12 14:40:00,85.73,85.75,85.68,85.75,33791.0,84.9912,85.011,84.9416,85.011,33791.0
2024-08-12 14:45:00,85.75,85.8,85.73,85.76,47240.0,85.011,85.0606,84.9912,85.0209,47240.0
2024-08-12 14:50:00,85.76,85.78,85.68,85.7,83982.0,85.0209,85.0408,84.9416,84.9614,83982.0
2024-08-12 14:55:00,85.7,85.8,85.68,85.78,91891.0,84.9614,85.0606,84.9416,85.0408,91891.0
2024-08-12 15:00:00,85.79,85.81,85.76,85.8,53819.0,85.0507,85.0705,85.0209,85.0606,53819.0
2024-08-12 15:05:00,85.79,85.8,85.75,85.79,60895.0,85.0507,85.0606,85.011,85.0507,60895.0
2024-08-12 15:10:00,85.79,85.85,85.73,85.77,76616.0,85.0507,85.1102,84.9912,85.0308,76616.0
2024-08-12 15:15:00,85.77,85.81,85.73,85.8,85515.0,85.0308,85.0705,84.9912,85.0606,85515.0
2024-08-12 15:20:00,85.8,85.81,85.69,85.72,109745.0,85.0606,85.0705,84.9515,84.9813,109745.0
2024-08-12 15:25:00,85.72,85.75,85.66,85.69,175914.0,84.9813,85.011,84.9218,84.9515,175914.0
2024-08-12 15:30:00,85.69,85.76,85.63,85.75,107769.0,84.9515,85.0209,84.8921,85.011,107769.0
2024-08-12 15:35:00,85.75,85.78,85.74,85.76,84804.0,85.011,85.0408,85.0011,85.0209,84804.0
2024-08-12 15:40:00,85.77,85.85,85.75,85.79,108094.0,85.0308,85.1102,85.011,85.0507,108094.0
2024-08-12 15:45:00,85.8,85.82,85.54,85.58,207912.0,85.0606,85.0804,84.8028,84.8425,207912.0
2024-08-12 15:50:00,85.57,85.74,85.56,85.73,187307.0,84.8326,85.0011,84.8227,84.9912,187307.0
2024-08-12 15:55:00,85.73,85.97,85.71,85.96,613991.0,84.9912,85.2291,84.9714,85.2192,613991.0
2024-08-13 09:30:00,86.46,86.46,85.46,85.66,379111.0,85.7149,85.7149,84.7235,84.9218,379111.0
2024-08-13 09:35:00,85.67,85.68,85.4,85.66,220085.0,84.9317,84.9416,84.664,84.9218,220085.0
2024-08-13 09:40:00,85.67,85.69,85.48,85.55,160065.0,84.9317,84.9515,84.7433,84.8127,160065.0
2024-08-13 09:45:00,85.53,85.66,85.43,85.6,133854.0,84.7929,84.9218,84.6938,84.8623,133854.0
2024-08-13 09:50:00,85.61,85.75,85.56,85.61,159235.0,84.8722,85.011,84.8227,84.8722,159235.0
2024-08-13 09:55:00,85.61,85.69,85.49,85.5,158294.0,84.8722,84.9515,84.7533,84.7632,158294.0
2024-08-13 10:00:00,85.49,85.61,85.41,85.54,159165.0,84.7533,84.8722,84.6739,84.8028,159165.0
2024-08-13 10:05:00,85.54,85.68,85.46,85.54,137782.0,84.8028,84.9416,84.7235,84.8028,137782.0
2024-08-13 10:10:00,85.56,85.67,85.49,85.57,95477.0,84.8227,84.9317,84.7533,84.8326,95477.0
2024-08-13 10:15:00,85.58,85.68,85.57,85.63,117680.0,84.8425,84.9416,84.8326,84.8921,117680.0
2024-08-13 10:20:00,85.63,85.64,85.58,85.63,117204.0,84.8921,84.902,84.8425,84.8921,117204.0
2024-08-13 10:25:00,85.63,85.65,85.58,85.62,89775.0,84.8921,84.9119,84.8425,84.8821,89775.0
2024-08-13 10:30:00,85.62,85.62,85.49,85.55,145962.0,84.8821,84.8821,84.7533,84.8127,145962.0
2024-08-13 10:35:00,85.55,85.64,85.52,85.59,207216.0,84.8127,84.902,84.783,84.8524,207216.0
2024-08-13 10:40:00,85.59,85.63,85.57,85.62,92563.0,84.8524,84.8921,84.8326,84.8821,92563.0
2024-08-13 10:45:00,85.62,85.63,85.58,85.63,286192.0,84.8821,84.8921,84.8425,84.8921,286192.0
2024-08-13 10:50:00,85.63,85.74,85.62,85.7,385967.0,84.8921,85.0011,84.8821,84.9614,385967.0
2024-08-13 10:55:00,85.7,85.74,85.67,85.7,147969.0,84.9614,85.0011,84.9317,84.9614,147969.0
2024-08-13 11:00:00,85.71,85.85,85.69,85.84,273414.0,84.9714,85.1102,84.9515,85.1002,273414.0
2024-08-13 11:05:00,85.84,85.85,85.64,85.65,168068.0,85.1002,85.1102,84.902,84.9119,168068.0
2024-08-13 11:10:00,85.65,85.71,85.56,85.56,127504.0,84.9119,84.9714,84.8227,84.8227,127504.0
2024-08-13 11:15:00,85.56,85.63,85.53,85.57,124850.0,84.8227,84.8921,84.7929,84.8326,124850.0
2024-08-13 11:20:00,85.58,85.65,85.57,85.64,73309.0,84.8425,84.9119,84.8326,84.902,73309.0
2024-08-13 11:25:00,85.64,85.64,85.59,85.61,107330.0,84.902,84.902,84.8524,84.8722,107330.0
2024-08-13 11:30:00,85.62,85.63,85.56,85.56,58878.0,84.8821,84.8921,84.8227,84.8227,58878.0
2024-08-13 11:35:00,85.56,85.57,85.48,85.56,116742.0,84.8227,84.8326,84.7433,84.8227,116742.0
2024-08-13 11:40:00,85.56,85.59,85.51,85.54,150640.0,84.8227,84.8524,84.7731,84.8028,150640.0
2024-08-13 11:45:00,85.53,85.64,85.52,85.62,112626.0,84.7929,84.902,84.783,84.8821,112626.0
2024-08-13 11:50:00,85.63,85.65,85.58,85.64,111237.0,84.8921,84.9119,84.8425,84.902,111237.0
2024-08-13 11:55:00,85.64,85.73,85.63,85.64,122215.0,84.902,84.9912,84.8921,84.902,122215.0
2024-08-13 12:00:00,85.64,85.72,85.61,85.7,91193.0,84.902,84.9813,84.8722,84.9614,91193.0
2024-08-13 12:05:00,85.7,85.75,85.61,85.62,83266.0,84.9614,85.011,84.8722,84.8821,83266.0
2024-08-13 12:10:00,85.62,85.64,85.57,85.58,106801.0,84.8821,84.902,84.8326,84.8425,106801.0
2024-08-13 12:15:00,85.59,85.66,85.58,85.64,66832.0,84.8524,84.9218,84.8425,84.902,66832.0
2024-08-13 12:20:00,85.64,85.67,85.55,85.56,89142.0,84.902,84.9317,84.8127,84.8227,89142.0
2024-08-13 12:25:00,85.56,85.63,85.53,85.57,66021.0,84.8227,84.8921,84.7929,84.8326,66021.0
2024-08-13 12:30:00,85.56,85.57,85.52,85.53,50911.0,84.8227,84.8326,84.783,84.7929,50911.0
2024-08-13 12:35:00,85.52,85.59,85.49,85.51,107164.0,84.783,84.8524,84.7533,84.7731,107164.0
2024-08-13 12:40:00,85.5,85.59,85.48,85.55,133523.0,84.7632,84.8524,84.7433,84.8127,133523.0
2024-08-13 12:45:00,85.55,85.6,85.48,85.57,103297.0,84.8127,84.8623,84.7433,84.8326,103297.0
2024-08-13 12:50:00,85.56,85.65,85.56,85.59,70704.0,84.8227,84.9119,84.8227,84.8524,70704.0
2024-08-13 12:55:00,85.59,85.59,85.54,85.59,58039.0,84.8524,84.8524,84.8028,84.8524,58039.0
2024-08-13 13:00:00,85.59,85.62,85.53,85.54,70192.0,84.8524,84.8821,84.7929,84.8028,70192.0
2024-08-13 13:05:00,85.54,85.54,85.44,85.46,98014.0,84.8028,84.8028,84.7037,84.7235,98014.0
2024-08-13 13:10:00,85.45,85.53,85.45,85.52,87594.0,84.7136,84.7929,84.7136,84.783,87594.0
2024-08-13 13:15:00,85.52,85.59,85.5,85.58,69455.0,84.783,84.8524,84.7632,84.8425,69455.0
2024-08-13 13:20:00,85.57,85.59,85.53,85.54,35535.0,84.8326,84.8524,84.7929,84.8028,35535.0
2024-08-13 13:25:00,85.54,85.55,85.49,85.52,74016.0,84.8028,84.8127,84.7533,84.783,74016.0
2024-08-13 13:30:00,85.52,85.56,85.48,85.5,101914.0,84.783,84.8227,84.7433,84.7632,101914.0
2024-08-13 13:35:00,85.49,85.52,85.45,85.51,73318.0,84.7533,84.783,84.7136,84.7731,73318.0
2024-08-13 13:40:00,85.51,85.54,85.42,85.53,95072.0,84.7731,84.8028,84.6839,84.7929,95072.0
2024-08-13 13:45:00,85.52,85.54,85.41,85.51,118372.0,84.783,84.8028,84.6739,84.7731,118372.0
2024-08-13 13:50:00,85.52,85.52,85.46,85.52,69716.0,84.783,84.783,84.7235,84.783,69716.0
2024-08-13 13:55:00,85.52,85.6,85.51,85.59,104965.0,84.783,84.8623,84.7731,84.8524,104965.0
2024-08-13 14:00:00,85.59,85.62,85.54,85.54,150601.0,84.8524,84.8821,84.8028,84.8028,150601.0
2024-08-13 14:05:00,85.55,85.63,85.55,85.59,90073.0,84.8127,84.8921,84.8127,84.8524,90073.0
2024-08-13 14:10:00,85.59,85.6,85.56,85.58,59793.0,84.8524,84.8623,84.8227,84.8425,59793.0
2024-08-13 14:15:00,85.57,85.58,85.51,85.53,103411.0,84.8326,84.8425,84.7731,84.7929,103411.0
2024-08-13 14:20:00,85.53,85.6,85.53,85.56,60611.0,84.7929,84.8623,84.7929,84.8227,60611.0
2024-08-13 14:25:00,85.56,85.62,85.56,85.61,69961.0,84.8227,84.8821,84.8227,84.8722,69961.0
2024-08-13 14:30:00,85.61,85.66,85.55,85.65,98727.0,84.8722,84.9218,84.8127,84.9119,98727.0
2024-08-13 14:35:00,85.65,85.66,85.61,85.66,98117.0,84.9119,84.9218,84.8722,84.9218,98117.0
2024-08-13 14:40:00,85.66,85.66,85.6,85.6,87889.0,84.9218,84.9218,84.8623,84.8623,87889.0
2024-08-13 14:45:00,85.61,85.67,85.6,85.66,73245.0,84.8722,84.9317,84.8623,84.9218,73245.0
2024-08-13 14:50:00,85.65,85.66,85.62,85.64,73475.0,84.9119,84.9218,84.8821,84.902,73475.0
2024-08-13 14:55:00,85.65,85.65,85.59,85.63,96901.0,84.9119,84.9119,84.8524,84.8921,96901.0
2024-08-13 15:00:00,85.64,85.67,85.61,85.64,115091.0,84.902,84.9317,84.8722,84.902,115091.0
2024-08-13 15:05:00,85.64,85.65,85.59,85.61,85791.0,84.902,84.9119,84.8524,84.8722,85791.0
2024-08-13 15:10:00,85.61,85.62,85.5,85.56,117936.0,84.8722,84.8821,84.7632,84.8227,117936.0
2024-08-13 15:15:00,85.56,85.57,85.5,85.56,135302.0,84.8227,84.8326,84.7632,84.8227,135302.0
2024-08-13 15:20:00,85.55,85.6,85.51,85.58,87061.0,84.8127,84.8623,84.7731,84.8425,87061.0
2024-08-13 15:25:00,85.57,85.64,85.53,85.55,111937.0,84.8326,84.902,84.7929,84.8127,111937.0
2024-08-13 15:30:00,85.54,85.54,85.42,85.43,199440.0,84.8028,84.8028,84.6839,84.6938,199440.0
2024-08-13 15:35:00,85.43,85.45,85.31,85.4,218951.0,84.6938,84.7136,84.5748,84.664,218951.0
2024-08-13 15:40:00,85.41,85.42,85.35,85.36,143391.0,84.6739,84.6839,84.6145,84.6244,143391.0
2024-08-13 15:45:00,85.37,85.6,85.35,85.59,273133.0,84.6343,84.8623,84.6145,84.8524,273133.0
2024-08-13 15:50:00,85.58,85.6,85.44,85.51,252727.0,84.8425,84.8623,84.7037,84.7731,252727.0
2024-08-13 15:55:00,85.52,85.62,85.48,85.61,533979.0,84.783,84.8821,84.7433,84.8722,533979.0
2024-08-14 09:30:00,86.01,86.51,86.01,86.24,556445.0,85.2688,85.7645,85.2688,85.4968,556445.0
2024-08-14 09:35:00,86.22,86.27,85.96,85.98,167067.0,85.477,85.5265,85.2192,85.239,167067.0
2024-08-14 09:40:00,85.99,86.0,85.77,85.84,85928.0,85.249,85.2589,85.0308,85.1002,85928.0
2024-08-14 09:45:00,85.85,85.91,85.67,85.84,141044.0,85.1102,85.1696,84.9317,85.1002,141044.0
2024-08-14 09:50:00,85.87,86.01,85.81,85.95,127946.0,85.13,85.2688,85.0705,85.2093,127946.0
2024-08-14 09:55:00,85.95,86.03,85.79,85.83,120479.0,85.2093,85.2886,85.0507,85.0903,120479.0
2024-08-14 10:00:00,85.83,86.06,85.82,86.03,147415.0,85.0903,85.3183,85.0804,85.2886,147415.0
2024-08-14 10:05:00,86.02,86.03,85.87,86.01,62462.0,85.2787,85.2886,85.13,85.2688,62462.0
2024-08-14 10:10:00,86.0,86.0,85.78,85.96,82376.0,85.2589,85.2589,85.0408,85.2192,82376.0
2024-08-14 10:15:00,85.94,86.01,85.87,85.9,76273.0,85.1994,85.2688,85.13,85.1597,76273.0
2024-08-14 10:20:00,85.92,85.95,85.81,85.82,69799.0,85.1796,85.2093,85.0705,85.0804,69799.0
2024-08-14 10:25:00,85.81,85.82,85.63,85.81,109413.0,85.0705,85.0804,84.8921,85.0705,109413.0
2024-08-14 10:30:00,85.81,85.83,85.57,85.59,56066.0,85.0705,85.0903,84.8326,84.8524,56066.0
2024-08-14 10:35:00,85.59,85.66,85.56,85.63,48428.0,84.8524,84.9218,84.8227,84.8921,48428.0
2024-08-14 10:40:00,85.63,85.73,85.62,85.68,47836.0,84.8921,84.9912,84.8821,84.9416,47836.0
2024-08-14 10:45:00,85.67,85.78,85.66,85.75,48956.0,84.9317,85.0408,84.9218,85.011,48956.0
2024-08-14 10:50:00,85.76,85.81,85.66,85.8,46389.0,85.0209,85.0705,84.9218,85.0606,46389.0
2024-08-14 10:55:00,85.81,85.81,85.72,85.77,63195.0,85.0705,85.0705,84.9813,85.0308,63195.0
2024-08-14 11:00:00,85.77,85.8,85.71,85.73,45698.0,85.0308,85.0606,84.9714,84.9912,45698.0
2024-08-14 11:05:00,85.73,85.8,85.71,85.73,38429.0,84.9912,85.0606,84.9714,84.9912,38429.0
2024-08-14 11:10:00,85.76,85.81,85.73,85.77,20398.0,85.0209,85.0705,84.9912,85.0308,20398.0
2024-08-14 11:15:00,85.77,85.89,85.76,85.87,35428.0,85.0308,85.1498,85.0209,85.13,35428.0
2024-08-14 11:20:00,85.87,85.96,85.85,85.95,46732.0,85.13,85.2192,85.1102,85.2093,46732.0
2024-08-14 11:25:00,85.95,85.98,85.92,85.97,59961.0,85.2093,85.239,85.1796,85.2291,59961.0
2024-08-14 11:30:00,85.96,85.99,85.91,85.97,45510.0,85.2192,85.249,85.1696,85.2291,45510.0
2024-08-14 11:35:00,85.97,86.06,85.96,86.05,148556.0,85.2291,85.3183,85.2192,85.3084,148556.0
2024-08-14 11:40:00,86.04,86.06,85.88,85.92,101486.0,85.2985,85.3183,85.1399,85.1796,101486.0
2024-08-14 11:45:00,85.92,86.0,85.9,85.95,41802.0,85.1796,85.2589,85.1597,85.2093,41802.0
2024-08-14 11:50:00,85.94,86.15,85.94,86.09,86129.0,85.1994,85.4076,85.1994,85.3481,86129.0
2024-08-14 11:55:00,86.09,86.1,85.96,86.03,56677.0,85.3481,85.358,85.2192,85.2886,56677.0
2024-08-14 12:00:00,86.02,86.11,86.01,86.09,35897.0,85.2787,85.3679,85.2688,85.3481,35897.0
2024-08-14 12:05:00,86.08,86.14,86.03,86.04,43596.0,85.3382,85.3977,85.2886,85.2985,43596.0
2024-08-14 12:10:00,86.05,86.15,86.03,86.11,46252.0,85.3084,85.4076,85.2886,85.3679,46252.0
2024-08-14 12:15:00,86.1,86.12,86.02,86.07,43679.0,85.358,85.3778,85.2787,85.3283,43679.0
2024-08-14 12:20:00,86.06,86.07,85.79,85.83,74364.0,85.3183,85.3283,85.0507,85.0903,74364.0
2024-08-14 12:25:00,85.84,85.92,85.8,85.87,72898.0,85.1002,85.1796,85.0606,85.13,72898.0
2024-08-14 12:30:00,85.87,85.99,85.84,85.98,63773.0,85.13,85.249,85.1002,85.239,63773.0
2024-08-14 12:35:00,85.97,86.07,85.97,86.05,38036.0,85.2291,85.3283,85.2291,85.3084,38036.0
2024-08-14 12:40:00,86.06,86.12,85.92,85.94,49047.0,85.3183,85.3778,85.1796,85.1994,49047.0
2024-08-14 12:45:00,85.95,85.98,85.93,85.94,27018.0,85.2093,85.239,85.1895,85.1994,27018.0
2024-08-14 12:50:00,85.97,86.12,85.97,86.11,34413.0,85.2291,85.3778,85.2291,85.3679,34413.0
2024-08-14 12:55:00,86.11,86.19,86.08,86.16,132189.0,85.3679,85.4472,85.3382,85.4175,132189.0
2024-08-14 13:00:00,86.16,86.2,86.1,86.18,45936.0,85.4175,85.4571,85.358,85.4373,45936.0
2024-08-14 13:05:00,86.18,86.23,86.14,86.17,62066.0,85.4373,85.4869,85.3977,85.4274,62066.0
2024-08-14 13:10:00,86.17,86.17,86.05,86.16,32705.0,85.4274,85.4274,85.3084,85.4175,32705.0
2024-08-14 13:15:00,86.16,86.21,86.15,86.2,25855.0,85.4175,85.4671,85.4076,85.4571,25855.0
2024-08-14 13:20:00,86.21,86.23,86.19,86.23,60662.0,85.4671,85.4869,85.4472,85.4869,60662.0
2024-08-14 13:25:00,86.23,86.31,86.19,86.31,62949.0,85.4869,85.5662,85.4472,85.5662,62949.0
2024-08-14 13:30:00,86.31,86.31,86.24,86.25,65153.0,85.5662,85.5662,85.4968,85.5067,65153.0
2024-08-14 13:35:00,86.25,86.28,86.21,86.25,45132.0,85.5067,85.5365,85.4671,85.5067,45132.0
2024-08-14 13:40:00,86.26,86.35,86.23,86.33,41975.0,85.5166,85.6058,85.4869,85.586,41975.0
2024-08-14 13:45:00,86.32,86.34,86.27,86.29,27830.0,85.5761,85.5959,85.5265,85.5464,27830.0
2024-08-14 13:50:00,86.3,86.33,86.27,86.31,42154.0,85.5563,85.586,85.5265,85.5662,42154.0
2024-08-14 13:55:00,86.31,86.41,86.29,86.38,54426.0,85.5662,85.6653,85.5464,85.6356,54426.0
2024-08-14 14:00:00,86.38,86.4,86.23,86.23,55306.0,85.6356,85.6554,85.4869,85.4869,55306.0
2024-08-14 14:05:00,86.24,86.28,86.18,86.2,43646.0,85.4968,85.5365,85.4373,85.4571,43646.0
2024-08-14 14:10:00,86.19,86.26,86.18,86.2,34000.0,85.4472,85.5166,85.4373,85.4571,34000.0
2024-08-14 14:15:00,86.2,86.22,86.08,86.09,53249.0,85.4571,85.477,85.3382,85.3481,53249.0
2024-08-14 14:20:00,86.09,86.17,86.09,86.11,71050.0,85.3481,85.4274,85.3481,85.3679,71050.0
2024-08-14 14:25:00,86.12,86.15,86.05,86.13,62683.0,85.3778,85.4076,85.3084,85.3877,62683.0
2024-08-14 14:30:00,86.13,86.18,86.08,86.17,43075.0,85.3877,85.4373,85.3382,85.4274,43075.0
2024-08-14 14:35:00,86.17,86.19,86.14,86.15,43943.0,85.4274,85.4472,85.3977,85.4076,43943.0
2024-08-14 14:40:00,86.15,86.23,86.14,86.17,45974.0,85.4076,85.4869,85.3977,85.4274,45974.0
2024-08-14 14:45:00,86.17,86.19,86.13,86.15,35654.0,85.4274,85.4472,85.3877,85.4076,35654.0
2024-08-14 14:50:00,86.16,86.2,86.14,86.17,49947.0,85.4175,85.4571,85.3977,85.4274,49947.0
2024-08-14 14:55:00,86.17,86.22,86.14,86.19,61677.0,85.4274,85.477,85.3977,85.4472,61677.0
2024-08-14 15:00:00,86.18,86.18,86.05,86.08,73488.0,85.4373,85.4373,85.3084,85.3382,73488.0
2024-08-14 15:05:00,86.08,86.13,86.07,86.09,45773.0,85.3382,85.3877,85.3283,85.3481,45773.0
2024-08-14 15:10:00,86.08,86.1,86.01,86.02,61766.0,85.3382,85.358,85.2688,85.2787,61766.0
2024-08-14 15:15:00,86.02,86.09,86.01,86.07,56770.0,85.2787,85.3481,85.2688,85.3283,56770.0
2024-08-14 15:20:00,86.08,86.11,86.03,86.11,46420.0,85.3382,85.3679,85.2886,85.3679,46420.0
2024-08-14 15:25:00,86.11,86.13,86.06,86.06,48618.0,85.3679,85.3877,85.3183,85.3183,48618.0
2024-08-14 15:30:00,86.05,86.13,86.03,86.11,56216.0,85.3084,85.3877,85.2886,85.3679,56216.0
2024-08-14 15:35:00,86.12,86.25,86.11,86.25,70112.0,85.3778,85.5067,85.3679,85.5067,70112.0
2024-08-14 15:40:00,86.25,86.28,86.2,86.2,67959.0,85.5067,85.5365,85.4571,85.4571,67959.0
2024-08-14 15:45:00,86.2,86.27,86.19,86.26,110592.0,85.4571,85.5265,85.4472,85.5166,110592.0
2024-08-14 15:50:00,86.26,86.3,86.19,86.28,198128.0,85.5166,85.5563,85.4472,85.5365,198128.0
2024-08-14 15:55:00,86.29,86.37,86.24,86.24,443234.0,85.5464,85.6257,85.4968,85.4968,443234.0
2024-08-15 09:30:00,87.25,87.63,87.21,87.47,488747.0,86.4981,86.8748,86.4584,86.7162,488747.0
2024-08-15 09:35:00,87.46,87.65,87.32,87.61,238623.0,86.7063,86.8946,86.5675,86.855,238623.0
2024-08-15 09:40:00,87.61,87.77,87.46,87.73,176329.0,86.855,87.0136,86.7063,86.974,176329.0
2024-08-15 09:45:00,87.76,87.89,87.7,87.79,132763.0,87.0037,87.1326,86.9442,87.0334,132763.0
2024-08-15 09:50:00,87.78,87.84,87.69,87.73,125602.0,87.0235,87.083,86.9343,86.974,125602.0
2024-08-15 09:55:00,87.73,87.84,87.65,87.68,140785.0,86.974,87.083,86.8946,86.9244,140785.0
2024-08-15 10:00:00,87.69,87.85,87.49,87.53,168963.0,86.9343,87.0929,86.736,86.7757,168963.0
2024-08-15 10:05:00,87.52,87.54,87.37,87.38,158622.0,86.7658,86.7856,86.6171,86.627,158622.0
2024-08-15 10:10:00,87.37,87.5,87.33,87.49,106066.0,86.6171,86.7459,86.5774,86.736,106066.0
2024-08-15 10:15:00,87.49,87.56,87.33,87.4,79620.0,86.736,86.8054,86.5774,86.6468,79620.0
2024-08-15 10:20:00,87.41,87.54,87.36,87.45,82150.0,86.6567,86.7856,86.6071,86.6964,82150.0
2024-08-15 10:25:00,87.45,87.79,87.45,87.73,104698.0,86.6964,87.0334,86.6964,86.974,104698.0
2024-08-15 10:30:00,87.73,88.03,87.68,88.03,164601.0,86.974,87.2714,86.9244,87.2714,164601.0
2024-08-15 10:35:00,88.03,88.35,88.03,88.35,212625.0,87.2714,87.5886,87.2714,87.5886,212625.0
2024-08-15 10:40:00,88.34,88.42,88.21,88.28,208715.0,87.5787,87.658,87.4498,87.5192,208715.0
2024-08-15 10:45:00,88.28,88.44,88.23,88.25,105641.0,87.5192,87.6778,87.4696,87.4895,105641.0
2024-08-15 10:50:00,88.25,88.41,88.25,88.33,90070.0,87.4895,87.6481,87.4895,87.5688,90070.0
2024-08-15 10:55:00,88.33,88.52,88.3,88.42,118694.0,87.5688,87.7571,87.539,87.658,118694.0
2024-08-15 11:00:00,88.43,88.47,88.34,88.35,96604.0,87.6679,87.7076,87.5787,87.5886,96604.0
2024-08-15 11:05:00,88.35,88.51,88.29,88.5,93767.0,87.5886,87.7472,87.5291,87.7373,93767.0
2024-08-15 11:10:00,88.5,88.53,88.41,88.49,111985.0,87.7373,87.7671,87.6481,87.7274,111985.0
2024-08-15 11:15:00,88.48,88.53,88.39,88.47,71907.0,87.7175,87.7671,87.6283,87.7076,71907.0
2024-08-15 11:20:00,88.47,88.5,88.38,88.39,92801.0,87.7076,87.7373,87.6184,87.6283,92801.0
2024-08-15 11:25:00,88.39,88.43,88.27,88.34,94817.0,87.6283,87.6679,87.5093,87.5787,94817.0
2024-08-15 11:30:00,88.32,88.34,88.17,88.29,73334.0,87.5589,87.5787,87.4102,87.5291,73334.0
2024-08-15 11:35:00,88.28,88.38,88.23,88.32,103950.0,87.5192,87.6184,87.4696,87.5589,103950.0
2024-08-15 11:40:00,88.3,88.41,88.3,88.39,61814.0,87.539,87.6481,87.539,87.6283,61814.0
2024-08-15 11:45:00,88.39,88.42,88.32,88.39,70343.0,87.6283,87.658,87.5589,87.6283,70343.0
2024-08-15 11:50:00,88.4,88.43,88.38,88.42,48451.0,87.6382,87.6679,87.6184,87.658,48451.0
2024-08-15 11:55:00,88.42,88.43,88.34,88.34,67550.0,87.658,87.6679,87.5787,87.5787,67550.0
2024-08-15 12:00:00,88.33,88.39,88.32,88.38,51527.0,87.5688,87.6283,87.5589,87.6184,51527.0
2024-08-15 12:05:00,88.39,88.39,88.29,88.31,65370.0,87.6283,87.6283,87.5291,87.549,65370.0
2024-08-15 12:10:00,88.31,88.37,88.24,88.31,46786.0,87.549,87.6084,87.4796,87.549,46786.0
2024-08-15 12:15:00,88.31,88.43,88.31,88.34,58083.0,87.549,87.6679,87.549,87.5787,58083.0
2024-08-15 12:20:00,88.34,88.43,88.32,88.37,57282.0,87.5787,87.6679,87.5589,87.6084,57282.0
2024-08-15 12:25:00,88.37,88.41,88.29,88.4,67158.0,87.6084,87.6481,87.5291,87.6382,67158.0
2024-08-15 12:30:00,88.42,88.5,88.4,88.48,70993.0,87.658,87.7373,87.6382,87.7175,70993.0
2024-08-15 12:35:00,88.47,88.48,88.38,88.44,55901.0,87.7076,87.7175,87.6184,87.6778,55901.0
2024-08-15 12:40:00,88.44,88.45,88.28,88.29,53429.0,87.6778,87.6878,87.5192,87.5291,53429.0
2024-08-15 12:45:00,88.28,88.29,88.15,88.23,90160.0,87.5192,87.5291,87.3903,87.4696,90160.0
2024-08-15 12:50:00,88.23,88.29,88.2,88.29,51895.0,87.4696,87.5291,87.4399,87.5291,51895.0
2024-08-15 12:55:00,88.27,88.42,88.23,88.38,50910.0,87.5093,87.658,87.4696,87.6184,50910.0
2024-08-15 13:00:00,88.39,88.4,88.29,88.31,60654.0,87.6283,87.6382,87.5291,87.549,60654.0
2024-08-15 13:05:00,88.3,88.36,88.22,88.32,54712.0,87.539,87.5985,87.4597,87.5589,54712.0
2024-08-15 13:10:00,88.32,88.4,88.31,88.36,46468.0,87.5589,87.6382,87.549,87.5985,46468.0
2024-08-15 13:15:00,88.37,88.43,88.33,88.39,46308.0,87.6084,87.6679,87.5688,87.6283,46308.0
2024-08-15 13:20:00,88.39,88.41,88.34,88.38,45424.0,87.6283,87.6481,87.5787,87.6184,45424.0
2024-08-15 13:25:00,88.39,88.49,88.38,88.45,54885.0,87.6283,87.7274,87.6184,87.6878,54885.0
2024-08-15 13:30:00,88.45,88.52,88.44,88.52,59079.0,87.6878,87.7571,87.6778,87.7571,59079.0
2024-08-15 13:35:00,88.51,88.62,88.48,88.61,177107.0,87.7472,87.8563,87.7175,87.8464,177107.0
2024-08-15 13:40:00,88.61,88.64,88.58,88.59,76632.0,87.8464,87.8761,87.8166,87.8265,76632.0
2024-08-15 13:45:00,88.6,88.62,88.58,88.6,43044.0,87.8365,87.8563,87.8166,87.8365,43044.0
2024-08-15 13:50:00,88.6,88.64,88.58,88.63,53427.0,87.8365,87.8761,87.8166,87.8662,53427.0
2024-08-15 13:55:00,88.64,88.66,88.51,88.58,80913.0,87.8761,87.8959,87.7472,87.8166,80913.0
2024-08-15 14:00:00,88.59,88.59,88.53,88.55,40641.0,87.8265,87.8265,87.7671,87.7869,40641.0
2024-08-15 14:05:00,88.54,88.56,88.46,88.48,61434.0,87.777,87.7968,87.6977,87.7175,61434.0
2024-08-15 14:10:00,88.47,88.48,88.42,88.42,56998.0,87.7076,87.7175,87.658,87.658,56998.0
2024-08-15 14:15:00,88.42,88.43,88.37,88.42,54351.0,87.658,87.6679,87.6084,87.658,54351.0
2024-08-15 14:20:00,88.43,88.48,88.41,88.45,77331.0,87.6679,87.7175,87.6481,87.6878,77331.0
2024-08-15 14:25:00,88.44,88.63,88.42,88.62,77002.0,87.6778,87.8662,87.658,87.8563,77002.0
2024-08-15 14:30:00,88.63,88.72,88.62,88.66,116839.0,87.8662,87.9554,87.8563,87.8959,116839.0
2024-08-15 14:35:00,88.67,88.72,88.55,88.64,72278.0,87.9059,87.9554,87.7869,87.8761,72278.0
2024-08-15 14:40:00,88.64,88.7,88.63,88.67,47349.0,87.8761,87.9356,87.8662,87.9059,47349.0
2024-08-15 14:45:00,88.66,88.75,88.64,88.73,61785.0,87.8959,87.9852,87.8761,87.9653,61785.0
2024-08-15 14:50:00,88.73,88.74,88.55,88.59,65060.0,87.9653,87.9753,87.7869,87.8265,65060.0
2024-08-15 14:55:00,88.58,88.67,88.57,88.65,71535.0,87.8166,87.9059,87.8067,87.886,71535.0
2024-08-15 15:00:00,88.65,88.89,88.61,88.62,297895.0,87.886,88.124,87.8464,87.8563,297895.0
2024-08-15 15:05:00,88.63,88.64,88.49,88.53,108958.0,87.8662,87.8761,87.7274,87.7671,108958.0
2024-08-15 15:10:00,88.52,88.56,88.46,88.51,81155.0,87.7571,87.7968,87.6977,87.7472,81155.0
2024-08-15 15:15:00,88.52,88.64,88.5,88.62,70538.0,87.7571,87.8761,87.7373,87.8563,70538.0
2024-08-15 15:20:00,88.62,88.67,88.58,88.67,61648.0,87.8563,87.9059,87.8166,87.9059,61648.0
2024-08-15 15:25:00,88.67,88.74,88.65,88.73,95906.0,87.9059,87.9753,87.886,87.9653,95906.0
2024-08-15 15:30:00,88.73,88.79,88.67,88.78,83628.0,87.9653,88.0248,87.9059,88.0149,83628.0
2024-08-15 15:35:00,88.78,88.86,88.77,88.86,101189.0,88.0149,88.0942,88.005,88.0942,101189.0
2024-08-15 15:40:00,88.85,88.93,88.8,88.81,111013.0,88.0843,88.1636,88.0347,88.0446,111013.0
2024-08-15 15:45:00,88.81,88.88,88.75,88.81,122129.0,88.0446,88.114,87.9852,88.0446,122129.0
2024-08-15 15:50:00,88.81,88.84,88.69,88.79,205301.0,88.0446,88.0744,87.9257,88.0248,205301.0
2024-08-15 15:55:00,88.79,88.84,88.68,88.83,576837.0,88.0248,88.0744,87.9158,88.0645,576837.0
2024-08-16 09:30:00,88.96,89.08,88.64,88.96,517652.0,88.1934,88.3123,87.8761,88.1934,517652.0
2024-08-16 09:35:00,88.95,89.09,88.81,88.89,106005.0,88.1834,88.3222,88.0446,88.124,106005.0
2024-08-16 09:40:00,88.89,88.92,88.49,88.59,115664.0,88.124,88.1537,87.7274,87.8265,115664.0
2024-08-16 09:45:00,88.59,88.66,88.48,88.52,88725.0,87.8265,87.8959,87.7175,87.7571,88725.0
2024-08-16 09:50:00,88.51,88.52,88.34,88.5,107102.0,87.7472,87.7571,87.5787,87.7373,107102.0
2024-08-16 09:55:00,88.49,88.55,88.47,88.54,51731.0,87.7274,87.7869,87.7076,87.777,51731.0
2024-08-16 10:00:00,88.53,88.59,88.43,88.51,95556.0,87.7671,87.8265,87.6679,87.7472,95556.0
2024-08-16 10:05:00,88.52,88.57,88.42,88.48,72380.0,87.7571,87.8067,87.658,87.7175,72380.0
2024-08-16 10:10:00,88.47,88.53,88.36,88.49,54062.0,87.7076,87.7671,87.5985,87.7274,54062.0
2024-08-16 10:15:00,88.5,88.62,88.49,88.61,109806.0,87.7373,87.8563,87.7274,87.8464,109806.0
2024-08-16 10:20:00,88.61,88.74,88.59,88.62,150642.0,87.8464,87.9753,87.8265,87.8563,150642.0
2024-08-16 10:25:00,88.62,88.78,88.58,88.73,221725.0,87.8563,88.0149,87.8166,87.9653,221725.0
2024-08-16 10:30:00,88.72,88.96,88.71,88.96,122177.0,87.9554,88.1934,87.9455,88.1934,122177.0
2024-08-16 10:35:00,88.95,89.16,88.94,89.16,143212.0,88.1834,88.3916,88.1735,88.3916,143212.0
2024-08-16 10:40:00,89.16,89.46,89.15,89.43,198086.0,88.3916,88.689,88.3817,88.6593,198086.0
2024-08-16 10:45:00,89.43,89.52,89.34,89.37,108495.0,88.6593,88.7485,88.5701,88.5998,108495.0
2024-08-16 10:50:00,89.37,89.52,89.28,89.43,80899.0,88.5998,88.7485,88.5106,88.6593,80899.0
2024-08-16 10:55:00,89.43,89.5,89.39,89.4,64504.0,88.6593,88.7287,88.6196,88.6296,64504.0
2024-08-16 11:00:00,89.4,89.4,89.27,89.27,83581.0,88.6296,88.6296,88.5007,88.5007,83581.0
2024-08-16 11:05:00,89.27,89.34,89.22,89.34,46691.0,88.5007,88.5701,88.4511,88.5701,46691.0
2024-08-16 11:10:00,89.35,89.38,89.3,89.34,50081.0,88.58,88.6097,88.5304,88.5701,50081.0
2024-08-16 11:15:00,89.35,89.4,89.24,89.24,56602.0,88.58,88.6296,88.4709,88.4709,56602.0
2024-08-16 11:20:00,89.25,89.37,89.16,89.33,44125.0,88.4809,88.5998,88.3916,88.5602,44125.0
2024-08-16 11:25:00,89.34,89.34,89.21,89.24,38798.0,88.5701,88.5701,88.4412,88.4709,38798.0
2024-08-16 11:30:00,89.25,89.3,89.14,89.2,50303.0,88.4809,88.5304,88.3718,88.4313,50303.0
2024-08-16 11:35:00,89.21,89.21,89.09,89.18,54787.0,88.4412,88.4412,88.3222,88.4115,54787.0
2024-08-16 11:40:00,89.19,89.26,89.17,89.26,41132.0,88.4214,88.4908,88.4015,88.4908,41132.0
2024-08-16 11:45:00,89.26,89.32,89.2,89.23,45476.0,88.4908,88.5503,88.4313,88.461,45476.0
2024-08-16 11:50:00,89.23,89.28,89.19,89.26,61925.0,88.461,88.5106,88.4214,88.4908,61925.0
2024-08-16 11:55:00,89.28,89.29,89.18,89.21,74508.0,88.5106,88.5205,88.4115,88.4412,74508.0
2024-08-16 12:00:00,89.21,89.31,89.19,89.29,49508.0,88.4412,88.5403,88.4214,88.5205,49508.0
2024-08-16 12:05:00,89.29,89.3,89.19,89.25,61811.0,88.5205,88.5304,88.4214,88.4809,61811.0
2024-08-16 12:10:00,89.25,89.49,89.24,89.49,79055.0,88.4809,88.7188,88.4709,88.7188,79055.0
2024-08-16 12:15:00,89.49,89.57,89.47,89.48,74470.0,88.7188,88.7981,88.699,88.7089,74470.0
2024-08-16 12:20:00,89.48,89.59,89.44,89.54,58797.0,88.7089,88.8179,88.6692,88.7684,58797.0
2024-08-16 12:25:00,89.53,89.54,89.42,89.43,48919.0,88.7584,88.7684,88.6494,88.6593,48919.0
2024-08-16 12:30:00,89.43,89.49,89.42,89.47,34928.0,88.6593,88.7188,88.6494,88.699,34928.0
2024-08-16 12:35:00,89.47,89.55,89.45,89.52,51176.0,88.699,88.7783,88.6791,88.7485,51176.0
2024-08-16 12:40:00,89.52,89.59,89.5,89.51,55504.0,88.7485,88.8179,88.7287,88.7386,55504.0
2024-08-16 12:45:00,89.51,89.59,89.46,89.56,47293.0,88.7386,88.8179,88.689,88.7882,47293.0
2024-08-16 12:50:00,89.56,89.59,89.55,89.57,57152.0,88.7882,88.8179,88.7783,88.7981,57152.0
2024-08-16 12:55:00,89.57,89.67,89.56,89.62,46207.0,88.7981,88.8972,88.7882,88.8477,46207.0
2024-08-16 13:00:00,89.63,89.64,89.54,89.55,33816.0,88.8576,88.8675,88.7684,88.7783,33816.0
2024-08-16 13:05:00,89.55,89.58,89.5,89.53,39059.0,88.7783,88.808,88.7287,88.7584,39059.0
2024-08-16 13:10:00,89.53,89.59,89.48,89.51,44910.0,88.7584,88.8179,88.7089,88.7386,44910.0
2024-08-16 13:15:00,89.51,89.58,89.51,89.57,35852.0,88.7386,88.808,88.7386,88.7981,35852.0
2024-08-16 13:20:00,89.57,89.6,89.56,89.59,40313.0,88.7981,88.8278,88.7882,88.8179,40313.0
2024-08-16 13:25:00,89.59,89.62,89.51,89.53,34813.0,88.8179,88.8477,88.7386,88.7584,34813.0
2024-08-16 13:30:00,89.53,89.54,89.5,89.54,32673.0,88.7584,88.7684,88.7287,88.7684,32673.0
2024-08-16 13:35:00,89.53,89.54,89.5,89.51,41751.0,88.7584,88.7684,88.7287,88.7386,41751.0
2024-08-16 13:40:00,89.52,89.53,89.41,89.45,52342.0,88.7485,88.7584,88.6395,88.6791,52342.0
2024-08-16 13:45:00,89.46,89.46,89.35,89.41,48966.0,88.689,88.689,88.58,88.6395,48966.0
2024-08-16 13:50:00,89.4,89.4,89.35,89.39,43655.0,88.6296,88.6296,88.58,88.6196,43655.0
2024-08-16 13:55:00,89.39,89.51,89.38,89.51,31912.0,88.6196,88.7386,88.6097,88.7386,31912.0
2024-08-16 14:00:00,89.5,89.6,89.49,89.55,49232.0,88.7287,88.8278,88.7188,88.7783,49232.0
2024-08-16 14:05:00,89.55,89.57,89.42,89.44,77261.0,88.7783,88.7981,88.6494,88.6692,77261.0
2024-08-16 14:10:00,89.43,89.43,89.3,89.34,36428.0,88.6593,88.6593,88.5304,88.5701,36428.0
2024-08-16 14:15:00,89.34,89.4,89.33,89.39,36959.0,88.5701,88.6296,88.5602,88.6196,36959.0
2024-08-16 14:20:00,89.38,89.39,89.27,89.27,41137.0,88.6097,88.6196,88.5007,88.5007,41137.0
2024-08-16 14:25:00,89.27,89.35,89.25,89.33,37346.0,88.5007,88.58,88.4809,88.5602,37346.0
2024-08-16 14:30:00,89.32,89.36,89.27,89.34,28151.0,88.5503,88.5899,88.5007,88.5701,28151.0
2024-08-16 14:35:00,89.34,89.35,89.28,89.31,28901.0,88.5701,88.58,88.5106,88.5403,28901.0
2024-08-16 14:40:00,89.31,89.31,89.23,89.24,33915.0,88.5403,88.5403,88.461,88.4709,33915.0
2024-08-16 14:45:00,89.23,89.38,89.23,89.37,54390.0,88.461,88.6097,88.461,88.5998,54390.0
2024-08-16 14:50:00,89.36,89.39,89.35,89.39,33343.0,88.5899,88.6196,88.58,88.6196,33343.0
2024-08-16 14:55:00,89.39,89.45,89.35,89.42,49464.0,88.6196,88.6791,88.58,88.6494,49464.0
2024-08-16 15:00:00,89.42,89.48,89.39,89.42,43261.0,88.6494,88.7089,88.6196,88.6494,43261.0
2024-08-16 15:05:00,89.42,89.45,89.38,89.4,33549.0,88.6494,88.6791,88.6097,88.6296,33549.0
2024-08-16 15:10:00,89.4,89.42,89.34,89.34,51955.0,88.6296,88.6494,88.5701,88.5701,51955.0
2024-08-16 15:15:00,89.34,89.36,89.28,89.33,42620.0,88.5701,88.5899,88.5106,88.5602,42620.0
2024-08-16 15:20:00,89.33,89.39,89.32,89.38,44554.0,88.5602,88.6196,88.5503,88.6097,44554.0
2024-08-16 15:25:00,89.38,89.38,89.28,89.29,38014.0,88.6097,88.6097,88.5106,88.5205,38014.0
2024-08-16 15:30:00,89.28,89.29,89.23,89.25,59890.0,88.5106,88.5205,88.461,88.4809,59890.0
2024-08-16 15:35:00,89.25,89.36,89.24,89.32,77802.0,88.4809,88.5899,88.4709,88.5503,77802.0
2024-08-16 15:40:00,89.31,89.35,89.3,89.33,74823.0,88.5403,88.58,88.5304,88.5602,74823.0
2024-08-16 15:45:00,89.33,89.35,89.21,89.28,103305.0,88.5602,88.58,88.4412,88.5106,103305.0
2024-08-16 15:50:00,89.28,89.32,89.15,89.17,184136.0,88.5106,88.5503,88.3817,88.4015,184136.0
2024-08-16 15:55:00,89.17,89.33,89.12,89.29,567892.0,88.4015,88.5602,88.352,88.5205,567892.0
2024-08-19 09:30:00,89.41,90.14,89.41,90.09,460434.0,88.6395,89.3632,88.6395,89.3136,460434.0
2024-08-19 09:35:00,90.08,90.4,89.99,90.4,136051.0,89.3037,89.6209,89.2145,89.6209,136051.0
2024-08-19 09:40:00,90.41,90.6,90.38,90.43,179520.0,89.6309,89.8192,89.6011,89.6507,179520.0
2024-08-19 09:45:00,90.43,90.68,90.43,90.52,113741.0,89.6507,89.8985,89.6507,89.7399,113741.0
2024-08-19 09:50:00,90.51,90.59,90.21,90.32,132094.0,89.73,89.8093,89.4326,89.5416,132094.0
2024-08-19 09:55:00,90.29,90.45,90.23,90.44,80718.0,89.5119,89.6705,89.4524,89.6606,80718.0
2024-08-19 10:00:00,90.44,90.58,90.25,90.45,104558.0,89.6606,89.7994,89.4722,89.6705,104558.0
2024-08-19 10:05:00,90.45,90.6,90.41,90.54,87605.0,89.6705,89.8192,89.6309,89.7597,87605.0
2024-08-19 10:10:00,90.54,90.65,90.43,90.46,84586.0,89.7597,89.8688,89.6507,89.6804,84586.0
2024-08-19 10:15:00,90.45,90.55,90.38,90.44,126374.0,89.6705,89.7697,89.6011,89.6606,126374.0
2024-08-19 10:20:00,90.44,90.54,90.38,90.53,76849.0,89.6606,89.7597,89.6011,89.7498,76849.0
2024-08-19 10:25:00,90.52,90.67,90.5,90.61,60501.0,89.7399,89.8886,89.7201,89.8291,60501.0
2024-08-19 10:30:00,90.61,90.7,90.61,90.67,89905.0,89.8291,89.9184,89.8291,89.8886,89905.0
2024-08-19 10:35:00,90.66,90.72,90.61,90.68,82100.0,89.8787,89.9382,89.8291,89.8985,82100.0
2024-08-19 10:40:00,90.68,90.7,90.62,90.63,70912.0,89.8985,89.9184,89.839,89.849,70912.0
2024-08-19 10:45:00,90.63,90.7,90.53,90.61,96430.0,89.849,89.9184,89.7498,89.8291,96430.0
2024-08-19 10:50:00,90.6,90.75,90.6,90.75,116893.0,89.8192,89.9679,89.8192,89.9679,116893.0
2024-08-19 10:55:00,90.75,90.77,90.68,90.71,69354.0,89.9679,89.9878,89.8985,89.9283,69354.0
2024-08-19 11:00:00,90.72,90.73,90.63,90.68,56070.0,89.9382,89.9481,89.849,89.8985,56070.0
2024-08-19 11:05:00,90.67,90.69,90.58,90.6,71582.0,89.8886,89.9084,89.7994,89.8192,71582.0
2024-08-19 11:10:00,90.59,90.61,90.49,90.51,68842.0,89.8093,89.8291,89.7102,89.73,68842.0
2024-08-19 11:15:00,90.51,90.59,90.39,90.57,72864.0,89.73,89.8093,89.611,89.7895,72864.0
2024-08-19 11:20:00,90.55,90.59,90.41,90.5,40618.0,89.7697,89.8093,89.6309,89.7201,40618.0
2024-08-19 11:25:00,90.5,90.51,90.41,90.49,46224.0,89.7201,89.73,89.6309,89.7102,46224.0
2024-08-19 11:30:00,90.49,90.54,90.45,90.47,42558.0,89.7102,89.7597,89.6705,89.6903,42558.0
2024-08-19 11:35:00,90.47,90.5,90.42,90.43,58696.0,89.6903,89.7201,89.6408,89.6507,58696.0
2024-08-19 11:40:00,90.43,90.5,90.43,90.49,38042.0,89.6507,89.7201,89.6507,89.7102,38042.0
2024-08-19 11:45:00,90.49,90.54,90.47,90.48,47427.0,89.7102,89.7597,89.6903,89.7003,47427.0
2024-08-19 11:50:00,90.49,90.66,90.48,90.63,56221.0,89.7102,89.8787,89.7003,89.849,56221.0
2024-08-19 11:55:00,90.63,90.65,90.56,90.59,63380.0,89.849,89.8688,89.7796,89.8093,63380.0
2024-08-19 12:00:00,90.59,90.6,90.46,90.46,74814.0,89.8093,89.8192,89.6804,89.6804,74814.0
2024-08-19 12:05:00,90.45,90.51,90.41,90.51,49621.0,89.6705,89.73,89.6309,89.73,49621.0
2024-08-19 12:10:00,90.51,90.6,90.49,90.55,54815.0,89.73,89.8192,89.7102,89.7697,54815.0
2024-08-19 12:15:00,90.55,90.63,90.54,90.56,40322.0,89.7697,89.849,89.7597,89.7796,40322.0
2024-08-19 12:20:00,90.56,90.57,90.39,90.4,53158.0,89.7796,89.7895,89.611,89.6209,53158.0
2024-08-19 12:25:00,90.4,90.42,90.34,90.37,51203.0,89.6209,89.6408,89.5615,89.5912,51203.0
2024-08-19 12:30:00,90.36,90.37,90.28,90.37,62125.0,89.5813,89.5912,89.502,89.5912,62125.0
2024-08-19 12:35:00,90.37,90.56,90.36,90.5,55374.0,89.5912,89.7796,89.5813,89.7201,55374.0
2024-08-19 12:40:00,90.51,90.62,90.48,90.59,60909.0,89.73,89.839,89.7003,89.8093,60909.0
2024-08-19 12:45:00,90.59,90.59,90.54,90.56,42987.0,89.8093,89.8093,89.7597,89.7796,42987.0
2024-08-19 12:50:00,90.57,90.65,90.57,90.59,45788.0,89.7895,89.8688,89.7895,89.8093,45788.0
2024-08-19 12:55:00,90.59,90.69,90.57,90.68,55971.0,89.8093,89.9084,89.7895,89.8985,55971.0
2024-08-19 13:00:00,90.68,90.76,90.66,90.73,58129.0,89.8985,89.9778,89.8787,89.9481,58129.0
2024-08-19 13:05:00,90.73,90.76,90.71,90.71,42599.0,89.9481,89.9778,89.9283,89.9283,42599.0
2024-08-19 13:10:00,90.72,90.77,90.7,90.74,53728.0,89.9382,89.9878,89.9184,89.958,53728.0
2024-08-19 13:15:00,90.73,90.74,90.67,90.72,41247.0,89.9481,89.958,89.8886,89.9382,41247.0
2024-08-19 13:20:00,90.72,90.73,90.68,90.7,41876.0,89.9382,89.9481,89.8985,89.9184,41876.0
2024-08-19 13:25:00,90.7,90.74,90.67,90.67,57874.0,89.9184,89.958,89.8886,89.8886,57874.0
2024-08-19 13:30:00,90.67,90.69,90.52,90.66,78802.0,89.8886,89.9084,89.7399,89.8787,78802.0
2024-08-19 13:35:00,90.64,90.7,90.63,90.7,46983.0,89.8589,89.9184,89.849,89.9184,46983.0
2024-08-19 13:40:00,90.7,90.7,90.6,90.63,50824.0,89.9184,89.9184,89.8192,89.849,50824.0
2024-08-19 13:45:00,90.62,90.67,90.61,90.65,35443.0,89.839,89.8886,89.8291,89.8688,35443.0
2024-08-19 13:50:00,90.65,90.72,90.63,90.7,51745.0,89.8688,89.9382,89.849,89.9184,51745.0
2024-08-19 13:55:00,90.7,90.76,90.68,90.74,52041.0,89.9184,89.9778,89.8985,89.958,52041.0
2024-08-19 14:00:00,90.73,90.78,90.7,90.77,61318.0,89.9481,89.9977,89.9184,89.9878,61318.0
2024-08-19 14:05:00,90.76,90.79,90.66,90.67,63908.0,89.9778,90.0076,89.8787,89.8886,63908.0
2024-08-19 14:10:00,90.67,90.71,90.61,90.67,55392.0,89.8886,89.9283,89.8291,89.8886,55392.0
2024-08-19 14:15:00,90.66,90.75,90.66,90.72,45766.0,89.8787,89.9679,89.8787,89.9382,45766.0
2024-08-19 14:20:00,90.72,90.77,90.71,90.75,44730.0,89.9382,89.9878,89.9283,89.9679,44730.0
2024-08-19 14:25:00,90.75,90.76,90.69,90.69,58139.0,89.9679,89.9778,89.9084,89.9084,58139.0
2024-08-19 14:30:00,90.7,90.76,90.66,90.76,40694.0,89.9184,89.9778,89.8787,89.9778,40694.0
2024-08-19 14:35:00,90.76,90.81,90.74,90.77,66418.0,89.9778,90.0274,89.958,89.9878,66418.0
2024-08-19 14:40:00,90.77,90.85,90.77,90.81,48764.0,89.9878,90.0671,89.9878,90.0274,48764.0
2024-08-19 14:45:00,90.81,90.85,90.8,90.84,41253.0,90.0274,90.0671,90.0175,90.0572,41253.0
2024-08-19 14:50:00,90.84,90.86,90.8,90.83,66740.0,90.0572,90.077,90.0175,90.0472,66740.0
2024-08-19 14:55:00,90.82,90.87,90.81,90.84,58514.0,90.0373,90.0869,90.0274,90.0572,58514.0
2024-08-19 15:00:00,90.84,90.88,90.79,90.86,85554.0,90.0572,90.0968,90.0076,90.077,85554.0
2024-08-19 15:05:00,90.86,90.9,90.84,90.89,61141.0,90.077,90.1166,90.0572,90.1067,61141.0
2024-08-19 15:10:00,90.89,90.9,90.8,90.82,74665.0,90.1067,90.1166,90.0175,90.0373,74665.0
2024-08-19 15:15:00,90.81,90.86,90.79,90.86,75845.0,90.0274,90.077,90.0076,90.077,75845.0
2024-08-19 15:20:00,90.86,90.91,90.83,90.91,103120.0,90.077,90.1266,90.0472,90.1266,103120.0
2024-08-19 15:25:00,90.91,90.95,90.89,90.92,76267.0,90.1266,90.1662,90.1067,90.1365,76267.0
2024-08-19 15:30:00,90.91,90.94,90.83,90.88,131156.0,90.1266,90.1563,90.0472,90.0968,131156.0
2024-08-19 15:35:00,90.88,90.89,90.8,90.83,81608.0,90.0968,90.1067,90.0175,90.0472,81608.0
2024-08-19 15:40:00,90.83,90.88,90.8,90.84,78679.0,90.0472,90.0968,90.0175,90.0572,78679.0
2024-08-19 15:45:00,90.84,90.89,90.83,90.87,92959.0,90.0572,90.1067,90.0472,90.0869,92959.0
2024-08-19 15:50:00,90.87,90.88,90.74,90.79,211648.0,90.0869,90.0968,89.958,90.0076,211648.0
2024-08-19 15:55:00,90.79,90.85,90.66,90.8,429758.0,90.0076,90.0671,89.8787,90.0175,429758.0
2024-08-20 09:30:00,90.39,90.67,89.65,89.67,398658.0,89.611,89.8886,88.8774,88.8972,398658.0
2024-08-20 09:35:00,89.68,89.85,89.51,89.8,193089.0,88.9072,89.0757,88.7386,89.0261,193089.0
2024-08-20 09:40:00,89.8,90.05,89.69,89.9,129310.0,89.0261,89.274,88.9171,89.1253,129310.0
2024-08-20 09:45:00,89.89,89.89,89.57,89.74,171930.0,89.1153,89.1153,88.7981,88.9666,171930.0
2024-08-20 09:50:00,89.74,89.89,89.57,89.7,136191.0,88.9666,89.1153,88.7981,88.927,136191.0
2024-08-20 09:55:00,89.69,89.74,89.54,89.58,99062.0,88.9171,88.9666,88.7684,88.808,99062.0
2024-08-20 10:00:00,89.58,89.65,89.47,89.5,126549.0,88.808,88.8774,88.699,88.7287,126549.0
2024-08-20 10:05:00,89.49,89.68,89.48,89.66,70439.0,88.7188,88.9072,88.7089,88.8873,70439.0
2024-08-20 10:10:00,89.65,89.69,89.52,89.64,55304.0,88.8774,88.9171,88.7485,88.8675,55304.0
2024-08-20 10:15:00,89.64,89.64,89.35,89.35,119283.0,88.8675,88.8675,88.58,88.58,119283.0
2024-08-20 10:20:00,89.37,89.48,89.31,89.44,73709.0,88.5998,88.7089,88.5403,88.6692,73709.0
2024-08-20 10:25:00,89.45,89.55,89.41,89.52,78185.0,88.6791,88.7783,88.6395,88.7485,78185.0
2024-08-20 10:30:00,89.52,89.54,89.45,89.5,74717.0,88.7485,88.7684,88.6791,88.7287,74717.0
2024-08-20 10:35:00,89.48,89.5,89.36,89.37,65227.0,88.7089,88.7287,88.5899,88.5998,65227.0
2024-08-20 10:40:00,89.38,89.47,89.32,89.4,74401.0,88.6097,88.699,88.5503,88.6296,74401.0
2024-08-20 10:45:00,89.41,89.61,89.4,89.42,187527.0,88.6395,88.8378,88.6296,88.6494,187527.0
2024-08-20 10:50:00,89.44,89.62,89.4,89.49,116855.0,88.6692,88.8477,88.6296,88.7188,116855.0
2024-08-20 10:55:00,89.49,89.72,89.49,89.71,117912.0,88.7188,88.9468,88.7188,88.9369,117912.0
2024-08-20 11:00:00,89.72,89.72,89.64,89.69,99671.0,88.9468,88.9468,88.8675,88.9171,99671.0
2024-08-20 11:05:00,89.69,89.93,89.68,89.84,106450.0,88.9171,89.155,88.9072,89.0658,106450.0
2024-08-20 11:10:00,89.85,89.95,89.52,89.56,77034.0,89.0757,89.1748,88.7485,88.7882,77034.0
2024-08-20 11:15:00,89.58,89.72,89.57,89.63,37326.0,88.808,88.9468,88.7981,88.8576,37326.0
2024-08-20 11:20:00,89.64,89.79,89.62,89.75,120624.0,88.8675,89.0162,88.8477,88.9765,120624.0
2024-08-20 11:25:00,89.75,89.75,89.61,89.63,41755.0,88.9765,88.9765,88.8378,88.8576,41755.0
2024-08-20 11:30:00,89.63,89.72,89.62,89.68,40889.0,88.8576,88.9468,88.8477,88.9072,40889.0
2024-08-20 11:35:00,89.67,89.78,89.61,89.77,41411.0,88.8972,89.0063,88.8378,88.9964,41411.0
2024-08-20 11:40:00,89.77,89.78,89.59,89.6,33198.0,88.9964,89.0063,88.8179,88.8278,33198.0
2024-08-20 11:45:00,89.6,89.63,89.53,89.58,55447.0,88.8278,88.8576,88.7584,88.808,55447.0
2024-08-20 11:50:00,89.57,89.68,89.54,89.68,60860.0,88.7981,88.9072,88.7684,88.9072,60860.0
2024-08-20 11:55:00,89.69,89.77,89.65,89.75,43046.0,88.9171,88.9964,88.8774,88.9765,43046.0
2024-08-20 12:00:00,89.76,89.78,89.72,89.78,20786.0,88.9865,89.0063,88.9468,89.0063,20786.0
2024-08-20 12:05:00,89.78,89.84,89.72,89.83,28442.0,89.0063,89.0658,88.9468,89.0559,28442.0
2024-08-20 12:10:00,89.84,89.84,89.81,89.83,25673.0,89.0658,89.0658,89.036,89.0559,25673.0
2024-08-20 12:15:00,89.83,89.84,89.75,89.75,28243.0,89.0559,89.0658,88.9765,88.9765,28243.0
2024-08-20 12:20:00,89.76,89.76,89.71,89.76,13536.0,88.9865,88.9865,88.9369,88.9865,13536.0
2024-08-20 12:25:00,89.76,89.84,89.76,89.81,22015.0,88.9865,89.0658,88.9865,89.036,22015.0
2024-08-20 12:30:00,89.8,89.83,89.7,89.75,30661.0,89.0261,89.0559,88.927,88.9765,30661.0
2024-08-20 12:35:00,89.74,89.84,89.69,89.8,32568.0,88.9666,89.0658,88.9171,89.0261,32568.0
2024-08-20 12:40:00,89.8,89.81,89.71,89.77,21503.0,89.0261,89.036,88.9369,88.9964,21503.0
2024-08-20 12:45:00,89.76,89.81,89.72,89.81,17378.0,88.9865,89.036,88.9468,89.036,17378.0
2024-08-20 12:50:00,89.82,89.84,89.78,89.8,31171.0,89.0459,89.0658,89.0063,89.0261,31171.0
2024-08-20 12:55:00,89.8,89.84,89.75,89.83,45760.0,89.0261,89.0658,88.9765,89.0559,45760.0
2024-08-20 13:00:00,89.81,89.81,89.67,89.74,27416.0,89.036,89.036,88.8972,88.9666,27416.0
2024-08-20 13:05:00,89.74,89.83,89.67,89.82,38359.0,88.9666,89.0559,88.8972,89.0459,38359.0
2024-08-20 13:10:00,89.82,89.92,89.79,89.85,39134.0,89.0459,89.1451,89.0162,89.0757,39134.0
2024-08-20 13:15:00,89.86,89.86,89.82,89.83,15107.0,89.0856,89.0856,89.0459,89.0559,15107.0
2024-08-20 13:20:00,89.83,89.84,89.78,89.84,19240.0,89.0559,89.0658,89.0063,89.0658,19240.0
2024-08-20 13:25:00,89.83,89.87,89.81,89.85,28767.0,89.0559,89.0955,89.036,89.0757,28767.0
2024-08-20 13:30:00,89.84,89.85,89.73,89.78,29843.0,89.0658,89.0757,88.9567,89.0063,29843.0
2024-08-20 13:35:00,89.78,89.78,89.66,89.73,40344.0,89.0063,89.0063,88.8873,88.9567,40344.0
2024-08-20 13:40:00,89.73,89.83,89.72,89.83,49234.0,88.9567,89.0559,88.9468,89.0559,49234.0
2024-08-20 13:45:00,89.82,89.88,89.77,89.84,41028.0,89.0459,89.1054,88.9964,89.0658,41028.0
2024-08-20 13:50:00,89.84,89.87,89.82,89.84,25814.0,89.0658,89.0955,89.0459,89.0658,25814.0
2024-08-20 13:55:00,89.84,89.87,89.82,89.86,19180.0,89.0658,89.0955,89.0459,89.0856,19180.0
2024-08-20 14:00:00,89.87,89.92,89.84,89.91,31466.0,89.0955,89.1451,89.0658,89.1352,31466.0
2024-08-20 14:05:00,89.89,89.92,89.81,89.9,30573.0,89.1153,89.1451,89.036,89.1253,30573.0
2024-08-20 14:10:00,89.9,90.02,89.89,90.01,47423.0,89.1253,89.2442,89.1153,89.2343,47423.0
2024-08-20 14:15:00,90.02,90.11,90.01,90.11,32730.0,89.2442,89.3334,89.2343,89.3334,32730.0
2024-08-20 14:20:00,90.11,90.19,90.07,90.18,64982.0,89.3334,89.4128,89.2938,89.4028,64982.0
2024-08-20 14:25:00,90.17,90.17,90.08,90.11,55134.0,89.3929,89.3929,89.3037,89.3334,55134.0
2024-08-20 14:30:00,90.12,90.15,89.97,89.97,43682.0,89.3434,89.3731,89.1947,89.1947,43682.0
2024-08-20 14:35:00,89.99,90.08,89.99,90.03,65901.0,89.2145,89.3037,89.2145,89.2541,65901.0
2024-08-20 14:40:00,90.02,90.03,89.95,89.95,14753.0,89.2442,89.2541,89.1748,89.1748,14753.0
2024-08-20 14:45:00,89.95,89.98,89.92,89.97,40275.0,89.1748,89.2046,89.1451,89.1947,40275.0
2024-08-20 14:50:00,89.98,89.99,89.9,89.96,43590.0,89.2046,89.2145,89.1253,89.1847,43590.0
2024-08-20 14:55:00,89.95,89.98,89.89,89.92,20188.0,89.1748,89.2046,89.1153,89.1451,20188.0
2024-08-20 15:00:00,89.92,89.92,89.84,89.87,34164.0,89.1451,89.1451,89.0658,89.0955,34164.0
2024-08-20 15:05:00,89.9,89.96,89.9,89.93,25455.0,89.1253,89.1847,89.1253,89.155,25455.0
2024-08-20 15:10:00,89.92,90.0,89.91,89.95,68509.0,89.1451,89.2244,89.1352,89.1748,68509.0
2024-08-20 15:15:00,89.95,90.04,89.92,90.04,45441.0,89.1748,89.264,89.1451,89.264,45441.0
2024-08-20 15:20:00,90.04,90.07,89.97,90.06,34187.0,89.264,89.2938,89.1947,89.2839,34187.0
2024-08-20 15:25:00,90.08,90.09,90.02,90.05,35671.0,89.3037,89.3136,89.2442,89.274,35671.0
2024-08-20 15:30:00,90.05,90.12,90.04,90.11,64203.0,89.274,89.3434,89.264,89.3334,64203.0
2024-08-20 15:35:00,90.11,90.12,90.03,90.06,44360.0,89.3334,89.3434,89.2541,89.2839,44360.0
2024-08-20 15:40:00,90.05,90.05,89.92,89.94,68162.0,89.274,89.274,89.1451,89.1649,68162.0
2024-08-20 15:45:00,89.94,89.99,89.89,89.93,89603.0,89.1649,89.2145,89.1153,89.155,89603.0
2024-08-20 15:50:00,89.94,89.96,89.8,89.86,185276.0,89.1649,89.1847,89.0261,89.0856,185276.0
2024-08-20 15:55:00,89.86,89.88,89.7,89.73,352746.0,89.0856,89.1054,88.927,88.9567,352746.0
2024-08-21 09:30:00,90.22,90.52,89.83,89.9,266614.0,89.4425,89.7399,89.0559,89.1253,266614.0
2024-08-21 09:35:00,89.94,90.0,89.67,89.78,99860.0,89.1649,89.2244,88.8972,89.0063,99860.0
2024-08-21 09:40:00,89.78,90.0,89.71,89.84,194949.0,89.0063,89.2244,88.9369,89.0658,194949.0
2024-08-21 09:45:00,89.85,89.98,89.7,89.8,66671.0,89.0757,89.2046,88.927,89.0261,66671.0
2024-08-21 09:50:00,89.78,89.81,89.65,89.7,38525.0,89.0063,89.036,88.8774,88.927,38525.0
2024-08-21 09:55:00,89.69,89.81,89.69,89.76,46071.0,88.9171,89.036,88.9171,88.9865,46071.0
2024-08-21 10:00:00,89.76,89.78,89.57,89.58,89820.0,88.9865,89.0063,88.7981,88.808,89820.0
2024-08-21 10:05:00,89.58,89.84,89.55,89.76,85237.0,88.808,89.0658,88.7783,88.9865,85237.0
2024-08-21 10:10:00,89.78,89.81,89.55,89.55,56314.0,89.0063,89.036,88.7783,88.7783,56314.0
2024-08-21 10:15:00,89.54,89.54,89.43,89.51,78558.0,88.7684,88.7684,88.6593,88.7386,78558.0
2024-08-21 10:20:00,89.51,89.77,89.48,89.74,52973.0,88.7386,88.9964,88.7089,88.9666,52973.0
2024-08-21 10:25:00,89.74,89.86,89.69,89.77,76992.0,88.9666,89.0856,88.9171,88.9964,76992.0
2024-08-21 10:30:00,89.76,89.81,89.7,89.8,39907.0,88.9865,89.036,88.927,89.0261,39907.0
2024-08-21 10:35:00,89.8,90.0,89.79,89.95,69659.0,89.0261,89.2244,89.0162,89.1748,69659.0
2024-08-21 10:40:00,89.93,89.96,89.86,89.95,57235.0,89.155,89.1847,89.0856,89.1748,57235.0
2024-08-21 10:45:00,89.96,90.03,89.73,89.74,58956.0,89.1847,89.2541,88.9567,88.9666,58956.0
2024-08-21 10:50:00,89.73,89.78,89.55,89.62,71840.0,88.9567,89.0063,88.7783,88.8477,71840.0
2024-08-21 10:55:00,89.62,89.71,89.56,89.68,58307.0,88.8477,88.9369,88.7882,88.9072,58307.0
2024-08-21 11:00:00,89.69,89.69,89.55,89.59,175925.0,88.9171,88.9171,88.7783,88.8179,175925.0
2024-08-21 11:05:00,89.59,89.64,89.52,89.54,50218.0,88.8179,88.8675,88.7485,88.7684,50218.0
2024-08-21 11:10:00,89.54,89.67,89.54,89.64,63198.0,88.7684,88.8972,88.7684,88.8675,63198.0
2024-08-21 11:15:00,89.65,89.74,89.65,89.73,40939.0,88.8774,88.9666,88.8774,88.9567,40939.0
2024-08-21 11:20:00,89.75,89.79,89.71,89.74,33983.0,88.9765,89.0162,88.9369,88.9666,33983.0
2024-08-21 11:25:00,89.74,89.76,89.67,89.73,37224.0,88.9666,88.9865,88.8972,88.9567,37224.0
2024-08-21 11:30:00,89.73,89.73,89.6,89.7,51066.0,88.9567,88.9567,88.8278,88.927,51066.0
2024-08-21 11:35:00,89.71,89.74,89.64,89.73,45762.0,88.9369,88.9666,88.8675,88.9567,45762.0
2024-08-21 11:40:00,89.74,89.78,89.71,89.78,43643.0,88.9666,89.0063,88.9369,89.0063,43643.0
2024-08-21 11:45:00,89.78,89.8,89.68,89.69,34182.0,89.0063,89.0261,88.9072,88.9171,34182.0
2024-08-21 11:50:00,89.69,89.72,89.61,89.72,30242.0,88.9171,88.9468,88.8378,88.9468,30242.0
2024-08-21 11:55:00,89.72,89.72,89.6,89.6,22308.0,88.9468,88.9468,88.8278,88.8278,22308.0
2024-08-21 12:00:00,89.61,89.67,89.57,89.66,30603.0,88.8378,88.8972,88.7981,88.8873,30603.0
2024-08-21 12:05:00,89.67,89.77,89.67,89.74,30949.0,88.8972,88.9964,88.8972,88.9666,30949.0
2024-08-21 12:10:00,89.75,89.79,89.74,89.77,24268.0,88.9765,89.0162,88.9666,88.9964,24268.0
2024-08-21 12:15:00,89.77,89.77,89.68,89.75,38003.0,88.9964,88.9964,88.9072,88.9765,38003.0
2024-08-21 12:20:00,89.75,89.81,89.74,89.78,20927.0,88.9765,89.036,88.9666,89.0063,20927.0
2024-08-21 12:25:00,89.77,89.79,89.75,89.75,22382.0,88.9964,89.0162,88.9765,88.9765,22382.0
2024-08-21 12:30:00,89.75,89.75,89.68,89.71,25889.0,88.9765,88.9765,88.9072,88.9369,25889.0
2024-08-21 12:35:00,89.7,89.73,89.67,89.7,20227.0,88.927,88.9567,88.8972,88.927,20227.0
2024-08-21 12:40:00,89.69,89.79,89.68,89.79,28269.0,88.9171,89.0162,88.9072,89.0162,28269.0
2024-08-21 12:45:00,89.79,89.8,89.76,89.79,24294.0,89.0162,89.0261,88.9865,89.0162,24294.0
2024-08-21 12:50:00,89.79,89.79,89.76,89.77,20826.0,89.0162,89.0162,88.9865,88.9964,20826.0
2024-08-21 12:55:00,89.77,89.81,89.75,89.8,22305.0,88.9964,89.036,88.9765,89.0261,22305.0
2024-08-21 13:00:00,89.79,89.82,89.74,89.81,25399.0,89.0162,89.0459,88.9666,89.036,25399.0
2024-08-21 13:05:00,89.81,89.9,89.71,89.8,274547.0,89.036,89.1253,88.9369,89.0261,274547.0
2024-08-21 13:10:00,89.8,89.86,89.78,89.86,29063.0,89.0261,89.0856,89.0063,89.0856,29063.0
2024-08-21 13:15:00,89.86,89.91,89.83,89.86,28172.0,89.0856,89.1352,89.0559,89.0856,28172.0
2024-08-21 13:20:00,89.87,89.91,89.81,89.83,26866.0,89.0955,89.1352,89.036,89.0559,26866.0
2024-08-21 13:25:00,89.82,89.89,89.79,89.89,20279.0,89.0459,89.1153,89.0162,89.1153,20279.0
2024-08-21 13:30:00,89.89,89.92,89.87,89.92,19748.0,89.1153,89.1451,89.0955,89.1451,19748.0
2024-08-21 13:35:00,89.92,90.06,89.91,90.03,51679.0,89.1451,89.2839,89.1352,89.2541,51679.0
2024-08-21 13:40:00,90.04,90.12,90.01,90.12,39060.0,89.264,89.3434,89.2343,89.3434,39060.0
2024-08-21 13:45:00,90.11,90.14,90.08,90.12,34206.0,89.3334,89.3632,89.3037,89.3434,34206.0
2024-08-21 13:50:00,90.14,90.2,90.11,90.19,66127.0,89.3632,89.4227,89.3334,89.4128,66127.0
2024-08-21 13:55:00,90.2,90.2,90.1,90.1,33736.0,89.4227,89.4227,89.3235,89.3235,33736.0
2024-08-21 14:00:00,90.1,90.17,90.02,90.06,29398.0,89.3235,89.3929,89.2442,89.2839,29398.0
2024-08-21 14:05:00,90.06,90.09,89.98,90.09,36325.0,89.2839,89.3136,89.2046,89.3136,36325.0
2024-08-21 14:10:00,90.09,90.2,90.08,90.19,71267.0,89.3136,89.4227,89.3037,89.4128,71267.0
2024-08-21 14:15:00,90.19,90.28,90.18,90.24,65026.0,89.4128,89.502,89.4028,89.4623,65026.0
2024-08-21 14:20:00,90.23,90.24,90.12,90.16,20867.0,89.4524,89.4623,89.3434,89.383,20867.0
2024-08-21 14:25:00,90.18,90.19,90.1,90.17,27279.0,89.4028,89.4128,89.3235,89.3929,27279.0
2024-08-21 14:30:00,90.18,90.28,90.17,90.25,40799.0,89.4028,89.502,89.3929,89.4722,40799.0
2024-08-21 14:35:00,90.26,90.26,90.11,90.14,54367.0,89.4822,89.4822,89.3334,89.3632,54367.0
2024-08-21 14:40:00,90.15,90.16,90.11,90.15,26441.0,89.3731,89.383,89.3334,89.3731,26441.0
2024-08-21 14:45:00,90.16,90.31,90.15,90.31,39539.0,89.383,89.5317,89.3731,89.5317,39539.0
2024-08-21 14:50:00,90.3,90.37,90.3,90.37,42051.0,89.5218,89.5912,89.5218,89.5912,42051.0
2024-08-21 14:55:00,90.38,90.39,90.27,90.28,50925.0,89.6011,89.611,89.4921,89.502,50925.0
2024-08-21 15:00:00,90.29,90.36,90.26,90.35,26157.0,89.5119,89.5813,89.4822,89.5714,26157.0
2024-08-21 15:05:00,90.36,90.36,90.24,90.25,33609.0,89.5813,89.5813,89.4623,89.4722,33609.0
2024-08-21 15:10:00,90.25,90.29,90.25,90.27,26588.0,89.4722,89.5119,89.4722,89.4921,26588.0
2024-08-21 15:15:00,90.27,90.28,90.25,90.26,18056.0,89.4921,89.502,89.4722,89.4822,18056.0
2024-08-21 15:20:00,90.26,90.28,90.17,90.2,69848.0,89.4822,89.502,89.3929,89.4227,69848.0
2024-08-21 15:25:00,90.2,90.36,90.19,90.36,45495.0,89.4227,89.5813,89.4128,89.5813,45495.0
2024-08-21 15:30:00,90.35,90.41,90.33,90.39,55679.0,89.5714,89.6309,89.5515,89.611,55679.0
2024-08-21 15:35:00,90.4,90.49,90.38,90.48,96788.0,89.6209,89.7102,89.6011,89.7003,96788.0
2024-08-21 15:40:00,90.48,90.57,90.48,90.51,94027.0,89.7003,89.7895,89.7003,89.73,94027.0
2024-08-21 15:45:00,90.5,90.57,90.43,90.56,94932.0,89.7201,89.7895,89.6507,89.7796,94932.0
2024-08-21 15:50:00,90.56,90.66,90.54,90.63,154623.0,89.7796,89.8787,89.7597,89.849,154623.0
2024-08-21 15:55:00,90.64,90.78,90.59,90.68,421517.0,89.8589,89.9977,89.8093,89.8985,421517.0
2024-08-22 09:30:00,90.99,91.15,90.85,90.94,309935.0,90.2059,90.3645,90.0671,90.1563,309935.0
2024-08-22 09:35:00,90.93,91.38,90.9,91.15,113382.0,90.1464,90.5925,90.1166,90.3645,113382.0
2024-08-22 09:40:00,91.17,91.25,90.99,91.03,78819.0,90.3843,90.4636,90.2059,90.2455,78819.0
2024-08-22 09:45:00,91.04,91.09,90.67,90.67,145886.0,90.2554,90.305,89.8886,89.8886,145886.0
2024-08-22 09:50:00,90.68,90.72,90.48,90.7,143894.0,89.8985,89.9382,89.7003,89.9184,143894.0
2024-08-22 09:55:00,90.7,90.71,90.58,90.65,62843.0,89.9184,89.9283,89.7994,89.8688,62843.0
2024-08-22 10:00:00,90.66,90.66,90.43,90.44,103094.0,89.8787,89.8787,89.6507,89.6606,103094.0
2024-08-22 10:05:00,90.43,90.46,90.24,90.31,100039.0,89.6507,89.6804,89.4623,89.5317,100039.0
2024-08-22 10:10:00,90.31,90.46,90.23,90.42,84597.0,89.5317,89.6804,89.4524,89.6408,84597.0
2024-08-22 10:15:00,90.42,90.61,90.4,90.59,101018.0,89.6408,89.8291,89.6209,89.8093,101018.0
2024-08-22 10:20:00,90.59,90.72,90.58,90.63,89591.0,89.8093,89.9382,89.7994,89.849,89591.0
2024-08-22 10:25:00,90.62,90.69,90.57,90.62,59968.0,89.839,89.9084,89.7895,89.839,59968.0
2024-08-22 10:30:00,90.63,90.68,90.56,90.62,54383.0,89.849,89.8985,89.7796,89.839,54383.0
2024-08-22 10:35:00,90.63,90.7,90.62,90.69,40020.0,89.849,89.9184,89.839,89.9084,40020.0
2024-08-22 10:40:00,90.69,90.75,90.67,90.71,64724.0,89.9084,89.9679,89.8886,89.9283,64724.0
2024-08-22 10:45:00,90.71,90.74,90.62,90.63,48949.0,89.9283,89.958,89.839,89.849,48949.0
2024-08-22 10:50:00,90.64,90.67,90.48,90.58,52293.0,89.8589,89.8886,89.7003,89.7994,52293.0
2024-08-22 10:55:00,90.58,90.67,90.52,90.52,65062.0,89.7994,89.8886,89.7399,89.7399,65062.0
2024-08-22 11:00:00,90.52,90.63,90.51,90.57,55746.0,89.7399,89.849,89.73,89.7895,55746.0
2024-08-22 11:05:00,90.57,90.62,90.5,90.5,47080.0,89.7895,89.839,89.7201,89.7201,47080.0
2024-08-22 11:10:00,90.5,90.56,90.44,90.53,48724.0,89.7201,89.7796,89.6606,89.7498,48724.0
2024-08-22 11:15:00,90.53,90.53,90.38,90.4,46687.0,89.7498,89.7498,89.6011,89.6209,46687.0
2024-08-22 11:20:00,90.39,90.4,90.26,90.31,68611.0,89.611,89.6209,89.4822,89.5317,68611.0
2024-08-22 11:25:00,90.31,90.41,90.28,90.37,48034.0,89.5317,89.6309,89.502,89.5912,48034.0
2024-08-22 11:30:00,90.36,90.41,90.21,90.28,82968.0,89.5813,89.6309,89.4326,89.502,82968.0
2024-08-22 11:35:00,90.28,90.31,90.21,90.26,58563.0,89.502,89.5317,89.4326,89.4822,58563.0
2024-08-22 11:40:00,90.27,90.36,90.13,90.21,141062.0,89.4921,89.5813,89.3533,89.4326,141062.0
2024-08-22 11:45:00,90.21,90.33,90.18,90.18,48787.0,89.4326,89.5515,89.4028,89.4028,48787.0
2024-08-22 11:50:00,90.18,90.31,90.17,90.29,57414.0,89.4028,89.5317,89.3929,89.5119,57414.0
2024-08-22 11:55:00,90.29,90.32,90.25,90.3,45386.0,89.5119,89.5416,89.4722,89.5218,45386.0
2024-08-22 12:00:00,90.3,90.31,90.24,90.3,68254.0,89.5218,89.5317,89.4623,89.5218,68254.0
2024-08-22 12:05:00,90.3,90.31,90.21,90.3,49883.0,89.5218,89.5317,89.4326,89.5218,49883.0
2024-08-22 12:10:00,90.31,90.32,90.19,90.25,27959.0,89.5317,89.5416,89.4128,89.4722,27959.0
2024-08-22 12:15:00,90.25,90.34,90.25,90.33,36531.0,89.4722,89.5615,89.4722,89.5515,36531.0
2024-08-22 12:20:00,90.36,90.43,90.32,90.41,32099.0,89.5813,89.6507,89.5416,89.6309,32099.0
2024-08-22 12:25:00,90.4,90.47,90.4,90.42,22154.0,89.6209,89.6903,89.6209,89.6408,22154.0
2024-08-22 12:30:00,90.42,90.5,90.41,90.47,24726.0,89.6408,89.7201,89.6309,89.6903,24726.0
2024-08-22 12:35:00,90.47,90.5,90.42,90.42,26933.0,89.6903,89.7201,89.6408,89.6408,26933.0
2024-08-22 12:40:00,90.43,90.47,90.35,90.43,20223.0,89.6507,89.6903,89.5714,89.6507,20223.0
2024-08-22 12:45:00,90.41,90.45,90.36,90.37,15476.0,89.6309,89.6705,89.5813,89.5912,15476.0
2024-08-22 12:50:00,90.38,90.41,90.17,90.18,27109.0,89.6011,89.6309,89.3929,89.4028,27109.0
2024-08-22 12:55:00,90.16,90.22,90.14,90.2,26108.0,89.383,89.4425,89.3632,89.4227,26108.0
2024-08-22 13:00:00,90.2,90.21,90.11,90.13,36776.0,89.4227,89.4326,89.3334,89.3533,36776.0
2024-08-22 13:05:00,90.13,90.25,90.12,90.25,30478.0,89.3533,89.4722,89.3434,89.4722,30478.0
2024-08-22 13:10:00,90.25,90.33,90.15,90.16,30026.0,89.4722,89.5515,89.3731,89.383,30026.0
2024-08-22 13:15:00,90.16,90.29,90.16,90.25,24683.0,89.383,89.5119,89.383,89.4722,24683.0
2024-08-22 13:20:00,90.24,90.29,90.17,90.23,20998.0,89.4623,89.5119,89.3929,89.4524,20998.0
2024-08-22 13:25:00,90.22,90.25,90.16,90.16,68257.0,89.4425,89.4722,89.383,89.383,68257.0
2024-08-22 13:30:00,90.16,90.19,90.02,90.11,76938.0,89.383,89.4128,89.2442,89.3334,76938.0
2024-08-22 13:35:00,90.11,90.23,90.09,90.18,29428.0,89.3334,89.4524,89.3136,89.4028,29428.0
2024-08-22 13:40:00,90.19,90.21,90.12,90.14,26623.0,89.4128,89.4326,89.3434,89.3632,26623.0
2024-08-22 13:45:00,90.13,90.26,90.1,90.16,55336.0,89.3533,89.4822,89.3235,89.383,55336.0
2024-08-22 13:50:00,90.17,90.24,90.1,90.1,24828.0,89.3929,89.4623,89.3235,89.3235,24828.0
2024-08-22 13:55:00,90.12,90.12,89.97,90.01,56484.0,89.3434,89.3434,89.1947,89.2343,56484.0
2024-08-22 14:00:00,90.0,90.07,89.92,89.97,30327.0,89.2244,89.2938,89.1451,89.1947,30327.0
2024-08-22 14:05:00,89.97,90.06,89.97,90.06,29762.0,89.1947,89.2839,89.1947,89.2839,29762.0
2024-08-22 14:10:00,90.06,90.09,90.02,90.09,32716.0,89.2839,89.3136,89.2442,89.3136,32716.0
2024-08-22 14:15:00,90.1,90.15,90.09,90.15,41231.0,89.3235,89.3731,89.3136,89.3731,41231.0
2024-08-22 14:20:00,90.14,90.15,90.05,90.09,25791.0,89.3632,89.3731,89.274,89.3136,25791.0
2024-08-22 14:25:00,90.08,90.1,90.05,90.09,28476.0,89.3037,89.3235,89.274,89.3136,28476.0
2024-08-22 14:30:00,90.09,90.12,90.02,90.06,35477.0,89.3136,89.3434,89.2442,89.2839,35477.0
2024-08-22 14:35:00,90.07,90.11,90.06,90.06,26741.0,89.2938,89.3334,89.2839,89.2839,26741.0
2024-08-22 14:40:00,90.06,90.06,89.96,89.99,32984.0,89.2839,89.2839,89.1847,89.2145,32984.0
2024-08-22 14:45:00,90.0,90.11,89.99,90.06,29445.0,89.2244,89.3334,89.2145,89.2839,29445.0
2024-08-22 14:50:00,90.06,90.12,90.05,90.06,31278.0,89.2839,89.3434,89.274,89.2839,31278.0
2024-08-22 14:55:00,90.05,90.1,89.99,90.0,37643.0,89.274,89.3235,89.2145,89.2244,37643.0
2024-08-22 15:00:00,89.99,90.14,89.99,90.1,41311.0,89.2145,89.3632,89.2145,89.3235,41311.0
2024-08-22 15:05:00,90.09,90.12,90.04,90.08,24384.0,89.3136,89.3434,89.264,89.3037,24384.0
2024-08-22 15:10:00,90.09,90.14,90.05,90.11,29269.0,89.3136,89.3632,89.274,89.3334,29269.0
2024-08-22 15:15:00,90.11,90.14,90.06,90.11,65700.0,89.3334,89.3632,89.2839,89.3334,65700.0
2024-08-22 15:20:00,90.1,90.12,89.96,89.98,36926.0,89.3235,89.3434,89.1847,89.2046,36926.0
2024-08-22 15:25:00,89.98,90.01,89.94,89.96,45286.0,89.2046,89.2343,89.1649,89.1847,45286.0
2024-08-22 15:30:00,89.97,90.01,89.96,89.98,75198.0,89.1947,89.2343,89.1847,89.2046,75198.0
2024-08-22 15:35:00,89.98,90.05,89.93,90.03,58821.0,89.2046,89.274,89.155,89.2541,58821.0
2024-08-22 15:40:00,90.02,90.05,89.98,89.99,46121.0,89.2442,89.274,89.2046,89.2145,46121.0
2024-08-22 15:45:00,89.99,89.99,89.78,89.83,129532.0,89.2145,89.2145,89.0063,89.0559,129532.0
2024-08-22 15:50:00,89.83,89.94,89.71,89.77,190503.0,89.0559,89.1649,88.9369,88.9964,190503.0
2024-08-22 15:55:00,89.78,89.95,89.69,89.95,409789.0,89.0063,89.1748,88.9171,89.1748,409789.0
2024-08-23 09:30:00,90.15,90.32,90.1,90.31,161552.0,89.3731,89.5416,89.3235,89.5317,161552.0
2024-08-23 09:35:00,90.3,90.36,89.98,90.06,64174.0,89.5218,89.5813,89.2046,89.2839,64174.0
2024-08-23 09:40:00,90.06,90.06,89.88,89.92,61870.0,89.2839,89.2839,89.1054,89.1451,61870.0
2024-08-23 09:45:00,89.95,90.01,89.86,89.97,59457.0,89.1748,89.2343,89.0856,89.1947,59457.0
2024-08-23 09:50:00,89.95,89.96,89.83,89.83,48632.0,89.1748,89.1847,89.0559,89.0559,48632.0
2024-08-23 09:55:00,89.83,89.88,89.78,89.82,49973.0,89.0559,89.1054,89.0063,89.0459,49973.0
2024-08-23 10:00:00,89.81,90.12,89.81,90.12,121425.0,89.036,89.3434,89.036,89.3434,121425.0
2024-08-23 10:05:00,90.12,90.25,90.03,90.19,133388.0,89.3434,89.4722,89.2541,89.4128,133388.0
2024-08-23 10:10:00,90.21,90.5,90.17,90.4,145271.0,89.4326,89.7201,89.3929,89.6209,145271.0
2024-08-23 10:15:00,90.43,90.52,90.01,90.12,129072.0,89.6507,89.7399,89.2343,89.3434,129072.0
2024-08-23 10:20:00,90.12,90.52,90.1,90.51,93218.0,89.3434,89.7399,89.3235,89.73,93218.0
2024-08-23 10:25:00,90.49,90.49,90.27,90.29,53986.0,89.7102,89.7102,89.4921,89.5119,53986.0
2024-08-23 10:30:00,90.27,90.34,90.11,90.14,50485.0,89.4921,89.5615,89.3334,89.3632,50485.0
2024-08-23 10:35:00,90.14,90.16,89.98,89.99,61523.0,89.3632,89.383,89.2046,89.2145,61523.0
2024-08-23 10:40:00,89.99,90.13,89.93,90.08,56361.0,89.2145,89.3533,89.155,89.3037,56361.0
2024-08-23 10:45:00,90.08,90.1,89.76,89.82,120935.0,89.3037,89.3235,88.9865,89.0459,120935.0
2024-08-23 10:50:00,89.83,89.94,89.8,89.94,59094.0,89.0559,89.1649,89.0261,89.1649,59094.0
2024-08-23 10:55:00,89.93,90.08,89.87,90.05,63587.0,89.155,89.3037,89.0955,89.274,63587.0
2024-08-23 11:00:00,90.04,90.14,89.97,90.09,42091.0,89.264,89.3632,89.1947,89.3136,42091.0
2024-08-23 11:05:00,90.09,90.14,90.04,90.11,39171.0,89.3136,89.3632,89.264,89.3334,39171.0
2024-08-23 11:10:00,90.11,90.26,89.98,90.23,37612.0,89.3334,89.4822,89.2046,89.4524,37612.0
2024-08-23 11:15:00,90.23,90.48,90.22,90.43,57012.0,89.4524,89.7003,89.4425,89.6507,57012.0
2024-08-23 11:20:00,90.45,90.47,90.3,90.39,64446.0,89.6705,89.6903,89.5218,89.611,64446.0
2024-08-23 11:25:00,90.39,90.48,90.33,90.38,37154.0,89.611,89.7003,89.5515,89.6011,37154.0
2024-08-23 11:30:00,90.39,90.42,90.33,90.33,34291.0,89.611,89.6408,89.5515,89.5515,34291.0
2024-08-23 11:35:00,90.34,90.39,90.29,90.29,42790.0,89.5615,89.611,89.5119,89.5119,42790.0
2024-08-23 11:40:00,90.31,90.41,90.24,90.3,38511.0,89.5317,89.6309,89.4623,89.5218,38511.0
2024-08-23 11:45:00,90.27,90.28,90.15,90.21,57175.0,89.4921,89.502,89.3731,89.4326,57175.0
2024-08-23 11:50:00,90.22,90.22,90.06,90.11,37104.0,89.4425,89.4425,89.2839,89.3334,37104.0
2024-08-23 11:55:00,90.09,90.18,90.01,90.06,49049.0,89.3136,89.4028,89.2343,89.2839,49049.0
2024-08-23 12:00:00,90.06,90.06,89.85,89.9,67274.0,89.2839,89.2839,89.0757,89.1253,67274.0
2024-08-23 12:05:00,89.88,89.91,89.77,89.9,65931.0,89.1054,89.1352,88.9964,89.1253,65931.0
2024-08-23 12:10:00,89.9,89.93,89.82,89.84,51525.0,89.1253,89.155,89.0459,89.0658,51525.0
2024-08-23 12:15:00,89.86,89.89,89.75,89.86,50610.0,89.0856,89.1153,88.9765,89.0856,50610.0
2024-08-23 12:20:00,89.86,89.89,89.78,89.78,46075.0,89.0856,89.1153,89.0063,89.0063,46075.0
2024-08-23 12:25:00,89.79,89.82,89.68,89.73,370863.0,89.0162,89.0459,88.9072,88.9567,370863.0
2024-08-23 12:30:00,89.73,89.97,89.69,89.96,65638.0,88.9567,89.1947,88.9171,89.1847,65638.0
2024-08-23 12:35:00,89.98,90.03,89.93,90.01,77088.0,89.2046,89.2541,89.155,89.2343,77088.0
2024-08-23 12:40:00,90.01,90.03,89.8,89.87,67366.0,89.2343,89.2541,89.0261,89.0955,67366.0
2024-08-23 12:45:00,89.89,89.95,89.74,89.94,29711.0,89.1153,89.1748,88.9666,89.1649,29711.0
2024-08-23 12:50:00,89.94,90.07,89.94,90.06,24150.0,89.1649,89.2938,89.1649,89.2839,24150.0
2024-08-23 12:55:00,90.07,90.2,90.07,90.15,43596.0,89.2938,89.4227,89.2938,89.3731,43596.0
2024-08-23 13:00:00,90.15,90.15,90.06,90.14,19601.0,89.3731,89.3731,89.2839,89.3632,19601.0
2024-08-23 13:05:00,90.13,90.21,90.11,90.14,21226.0,89.3533,89.4326,89.3334,89.3632,21226.0
2024-08-23 13:10:00,90.16,90.21,90.12,90.17,16569.0,89.383,89.4326,89.3434,89.3929,16569.0
2024-08-23 13:15:00,90.14,90.21,90.14,90.18,20161.0,89.3632,89.4326,89.3632,89.4028,20161.0
2024-08-23 13:20:00,90.2,90.29,90.2,90.27,17409.0,89.4227,89.5119,89.4227,89.4921,17409.0
2024-08-23 13:25:00,90.27,90.3,90.19,90.27,24676.0,89.4921,89.5218,89.4128,89.4921,24676.0
2024-08-23 13:30:00,90.27,90.3,90.23,90.26,44414.0,89.4921,89.5218,89.4524,89.4822,44414.0
2024-08-23 13:35:00,90.26,90.31,90.22,90.3,38841.0,89.4822,89.5317,89.4425,89.5218,38841.0
2024-08-23 13:40:00,90.29,90.31,90.22,90.3,17946.0,89.5119,89.5317,89.4425,89.5218,17946.0
2024-08-23 13:45:00,90.3,90.3,90.22,90.28,11760.0,89.5218,89.5218,89.4425,89.502,11760.0
2024-08-23 13:50:00,90.29,90.31,90.22,90.26,13797.0,89.5119,89.5317,89.4425,89.4822,13797.0
2024-08-23 13:55:00,90.26,90.33,90.22,90.28,35237.0,89.4822,89.5515,89.4425,89.502,35237.0
2024-08-23 14:00:00,90.27,90.28,90.24,90.28,17479.0,89.4921,89.502,89.4623,89.502,17479.0
2024-08-23 14:05:00,90.28,90.3,90.24,90.3,32433.0,89.502,89.5218,89.4623,89.5218,32433.0
2024-08-23 14:10:00,90.31,90.35,90.3,90.35,16578.0,89.5317,89.5714,89.5218,89.5714,16578.0
2024-08-23 14:15:00,90.35,90.37,90.3,90.33,27862.0,89.5714,89.5912,89.5218,89.5515,27862.0
2024-08-23 14:20:00,90.34,90.34,90.25,90.31,25226.0,89.5615,89.5615,89.4722,89.5317,25226.0
2024-08-23 14:25:00,90.33,90.39,90.31,90.34,30312.0,89.5515,89.611,89.5317,89.5615,30312.0
2024-08-23 14:30:00,90.34,90.35,90.25,90.26,20814.0,89.5615,89.5714,89.4722,89.4822,20814.0
2024-08-23 14:35:00,90.25,90.32,90.25,90.28,32135.0,89.4722,89.5416,89.4722,89.502,32135.0
2024-08-23 14:40:00,90.3,90.33,90.25,90.29,18950.0,89.5218,89.5515,89.4722,89.5119,18950.0
2024-08-23 14:45:00,90.28,90.36,90.28,90.34,18626.0,89.502,89.5813,89.502,89.5615,18626.0
2024-08-23 14:50:00,90.34,90.42,90.3,90.42,31256.0,89.5615,89.6408,89.5218,89.6408,31256.0
2024-08-23 14:55:00,90.42,90.48,90.42,90.48,48547.0,89.6408,89.7003,89.6408,89.7003,48547.0
2024-08-23 15:00:00,90.48,90.53,90.43,90.51,101865.0,89.7003,89.7498,89.6507,89.73,101865.0
2024-08-23 15:05:00,90.51,90.59,90.5,90.58,56389.0,89.73,89.8093,89.7201,89.7994,56389.0
2024-08-23 15:10:00,90.59,90.7,90.58,90.65,36058.0,89.8093,89.9184,89.7994,89.8688,36058.0
2024-08-23 15:15:00,90.66,90.68,90.61,90.66,39684.0,89.8787,89.8985,89.8291,89.8787,39684.0
2024-08-23 15:20:00,90.66,90.71,90.57,90.63,46112.0,89.8787,89.9283,89.7895,89.849,46112.0
2024-08-23 15:25:00,90.63,90.71,90.61,90.7,37258.0,89.849,89.9283,89.8291,89.9184,37258.0
2024-08-23 15:30:00,90.7,90.75,90.67,90.68,41147.0,89.9184,89.9679,89.8886,89.8985,41147.0
2024-08-23 15:35:00,90.68,90.68,90.54,90.59,50453.0,89.8985,89.8985,89.7597,89.8093,50453.0
2024-08-23 15:40:00,90.61,90.64,90.57,90.58,71983.0,89.8291,89.8589,89.7895,89.7994,71983.0
2024-08-23 15:45:00,90.58,90.71,90.54,90.7,70981.0,89.7994,89.9283,89.7597,89.9184,70981.0
2024-08-23 15:50:00,90.71,90.73,90.55,90.62,168987.0,89.9283,89.9481,89.7697,89.839,168987.0
2024-08-23 15:55:00,90.63,90.66,90.54,90.56,278282.0,89.849,89.8787,89.7597,89.7796,278282.0
2024-08-26 09:30:00,90.92,91.45,90.92,91.14,269043.0,90.1365,90.6619,90.1365,90.3546,269043.0
2024-08-26 09:35:00,91.14,91.34,91.0,91.3,70507.0,90.3546,90.5528,90.2158,90.5132,70507.0
2024-08-26 09:40:00,91.26,91.35,91.19,91.33,62851.0,90.4735,90.5628,90.4041,90.5429,62851.0
2024-08-26 09:45:00,91.33,91.47,91.23,91.4,102127.0,90.5429,90.6817,90.4438,90.6123,102127.0
2024-08-26 09:50:00,91.38,91.38,91.18,91.25,51054.0,90.5925,90.5925,90.3942,90.4636,51054.0
2024-08-26 09:55:00,91.25,91.32,91.12,91.19,48376.0,90.4636,90.533,90.3347,90.4041,48376.0
2024-08-26 10:00:00,91.2,91.21,91.05,91.05,64598.0,90.4141,90.424,90.2653,90.2653,64598.0
2024-08-26 10:05:00,91.06,91.2,91.03,91.16,98608.0,90.2753,90.4141,90.2455,90.3744,98608.0
2024-08-26 10:10:00,91.15,91.19,91.05,91.06,35672.0,90.3645,90.4041,90.2653,90.2753,35672.0
2024-08-26 10:15:00,91.06,91.17,91.0,91.17,38742.0,90.2753,90.3843,90.2158,90.3843,38742.0
2024-08-26 10:20:00,91.19,91.35,91.1,91.34,53660.0,90.4041,90.5628,90.3149,90.5528,53660.0
2024-08-26 10:25:00,91.34,91.45,91.3,91.42,48634.0,90.5528,90.6619,90.5132,90.6322,48634.0
2024-08-26 10:30:00,91.43,91.49,91.33,91.35,49908.0,90.6421,90.7016,90.5429,90.5628,49908.0
2024-08-26 10:35:00,91.35,91.42,91.3,91.37,42707.0,90.5628,90.6322,90.5132,90.5826,42707.0
2024-08-26 10:40:00,91.36,91.4,91.27,91.3,51289.0,90.5727,90.6123,90.4834,90.5132,51289.0
2024-08-26 10:45:00,91.29,91.4,91.27,91.4,58322.0,90.5033,90.6123,90.4834,90.6123,58322.0
2024-08-26 10:50:00,91.39,91.42,91.36,91.41,48577.0,90.6024,90.6322,90.5727,90.6222,48577.0
2024-08-26 10:55:00,91.41,91.42,91.13,91.25,81195.0,90.6222,90.6322,90.3447,90.4636,81195.0
2024-08-26 11:00:00,91.25,91.25,91.14,91.22,64052.0,90.4636,90.4636,90.3546,90.4339,64052.0
2024-08-26 11:05:00,91.22,91.3,91.19,91.3,30452.0,90.4339,90.5132,90.4041,90.5132,30452.0
2024-08-26 11:10:00,91.3,91.39,91.27,91.38,55303.0,90.5132,90.6024,90.4834,90.5925,55303.0
2024-08-26 11:15:00,91.38,91.38,91.26,91.29,35486.0,90.5925,90.5925,90.4735,90.5033,35486.0
2024-08-26 11:20:00,91.31,91.35,91.21,91.22,50364.0,90.5231,90.5628,90.424,90.4339,50364.0
2024-08-26 11:25:00,91.21,91.3,91.14,91.27,74822.0,90.424,90.5132,90.3546,90.4834,74822.0
2024-08-26 11:30:00,91.28,91.39,91.19,91.36,47008.0,90.4934,90.6024,90.4041,90.5727,47008.0
2024-08-26 11:35:00,91.36,91.39,91.3,91.39,54432.0,90.5727,90.6024,90.5132,90.6024,54432.0
2024-08-26 11:40:00,91.39,91.44,91.36,91.37,55319.0,90.6024,90.652,90.5727,90.5826,55319.0
2024-08-26 11:45:00,91.37,91.45,91.34,91.44,27774.0,90.5826,90.6619,90.5528,90.652,27774.0
2024-08-26 11:50:00,91.45,91.46,91.35,91.38,47169.0,90.6619,90.6718,90.5628,90.5925,47169.0
2024-08-26 11:55:00,91.38,91.43,91.35,91.36,35481.0,90.5925,90.6421,90.5628,90.5727,35481.0
2024-08-26 12:00:00,91.36,91.45,91.29,91.45,40434.0,90.5727,90.6619,90.5033,90.6619,40434.0
2024-08-26 12:05:00,91.45,91.58,91.44,91.54,78212.0,90.6619,90.7908,90.652,90.7511,78212.0
2024-08-26 12:10:00,91.54,91.62,91.51,91.54,66602.0,90.7511,90.8304,90.7214,90.7511,66602.0
2024-08-26 12:15:00,91.54,91.66,91.53,91.65,43124.0,90.7511,90.8701,90.7412,90.8602,43124.0
2024-08-26 12:20:00,91.65,91.74,91.63,91.74,51186.0,90.8602,90.9494,90.8403,90.9494,51186.0
2024-08-26 12:25:00,91.74,91.75,91.65,91.67,34849.0,90.9494,90.9593,90.8602,90.88,34849.0
2024-08-26 12:30:00,91.67,91.7,91.62,91.67,40896.0,90.88,90.9097,90.8304,90.88,40896.0
2024-08-26 12:35:00,91.67,91.69,91.59,91.64,29511.0,90.88,90.8998,90.8007,90.8503,29511.0
2024-08-26 12:40:00,91.64,91.64,91.54,91.55,19094.0,90.8503,90.8503,90.7511,90.761,19094.0
2024-08-26 12:45:00,91.55,91.63,91.53,91.63,31822.0,90.761,90.8403,90.7412,90.8403,31822.0
2024-08-26 12:50:00,91.62,91.7,91.61,91.62,64606.0,90.8304,90.9097,90.8205,90.8304,64606.0
2024-08-26 12:55:00,91.62,91.7,91.61,91.68,39226.0,90.8304,90.9097,90.8205,90.8899,39226.0
2024-08-26 13:00:00,91.68,91.7,91.66,91.69,40910.0,90.8899,90.9097,90.8701,90.8998,40910.0
2024-08-26 13:05:00,91.7,91.7,91.54,91.55,46960.0,90.9097,90.9097,90.7511,90.761,46960.0
2024-08-26 13:10:00,91.54,91.58,91.49,91.5,39679.0,90.7511,90.7908,90.7016,90.7115,39679.0
2024-08-26 13:15:00,91.49,91.52,91.45,91.46,23821.0,90.7016,90.7313,90.6619,90.6718,23821.0
2024-08-26 13:20:00,91.45,91.48,91.4,91.44,29739.0,90.6619,90.6916,90.6123,90.652,29739.0
2024-08-26 13:25:00,91.44,91.53,91.43,91.48,99304.0,90.652,90.7412,90.6421,90.6916,99304.0
2024-08-26 13:30:00,91.47,91.5,91.46,91.49,35417.0,90.6817,90.7115,90.6718,90.7016,35417.0
2024-08-26 13:35:00,91.48,91.53,91.4,91.43,150139.0,90.6916,90.7412,90.6123,90.6421,150139.0
2024-08-26 13:40:00,91.42,91.54,91.42,91.53,55028.0,90.6322,90.7511,90.6322,90.7412,55028.0
2024-08-26 13:45:00,91.52,91.55,91.45,91.47,54960.0,90.7313,90.761,90.6619,90.6817,54960.0
2024-08-26 13:50:00,91.47,91.48,91.38,91.39,72426.0,90.6817,90.6916,90.5925,90.6024,72426.0
2024-08-26 13:55:00,91.39,91.39,91.34,91.38,44507.0,90.6024,90.6024,90.5528,90.5925,44507.0
2024-08-26 14:00:00,91.37,91.41,91.31,91.33,164260.0,90.5826,90.6222,90.5231,90.5429,164260.0
2024-08-26 14:05:00,91.33,91.38,91.3,91.35,59192.0,90.5429,90.5925,90.5132,90.5628,59192.0
2024-08-26 14:10:00,91.34,91.6,91.34,91.6,338344.0,90.5528,90.8106,90.5528,90.8106,338344.0
2024-08-26 14:15:00,91.59,91.68,91.54,91.55,85013.0,90.8007,90.8899,90.7511,90.761,85013.0
2024-08-26 14:20:00,91.54,91.66,91.51,91.64,187768.0,90.7511,90.8701,90.7214,90.8503,187768.0
2024-08-26 14:25:00,91.64,91.69,91.56,91.63,63802.0,90.8503,90.8998,90.7709,90.8403,63802.0
2024-08-26 14:30:00,91.63,91.65,91.51,91.53,70826.0,90.8403,90.8602,90.7214,90.7412,70826.0
2024-08-26 14:35:00,91.53,91.66,91.52,91.66,133209.0,90.7412,90.8701,90.7313,90.8701,133209.0
2024-08-26 14:40:00,91.66,91.7,91.62,91.64,50256.0,90.8701,90.9097,90.8304,90.8503,50256.0
2024-08-26 14:45:00,91.62,91.7,91.62,91.67,44994.0,90.8304,90.9097,90.8304,90.88,44994.0
2024-08-26 14:50:00,91.67,91.73,91.62,91.7,40800.0,90.88,90.9395,90.8304,90.9097,40800.0
2024-08-26 14:55:00,91.71,91.77,91.7,91.72,62071.0,90.9197,90.9791,90.9097,90.9296,62071.0
2024-08-26 15:00:00,91.72,91.75,91.6,91.73,46939.0,90.9296,90.9593,90.8106,90.9395,46939.0
2024-08-26 15:05:00,91.73,91.75,91.67,91.69,50309.0,90.9395,90.9593,90.88,90.8998,50309.0
2024-08-26 15:10:00,91.7,91.75,91.68,91.73,39073.0,90.9097,90.9593,90.8899,90.9395,39073.0
2024-08-26 15:15:00,91.73,91.75,91.61,91.61,57820.0,90.9395,90.9593,90.8205,90.8205,57820.0
2024-08-26 15:20:00,91.62,91.65,91.46,91.46,108172.0,90.8304,90.8602,90.6718,90.6718,108172.0
2024-08-26 15:25:00,91.47,91.49,91.4,91.45,83132.0,90.6817,90.7016,90.6123,90.6619,83132.0
2024-08-26 15:30:00,91.44,91.62,91.4,91.61,92171.0,90.652,90.8304,90.6123,90.8205,92171.0
2024-08-26 15:35:00,91.62,91.63,91.47,91.48,54119.0,90.8304,90.8403,90.6817,90.6916,54119.0
2024-08-26 15:40:00,91.47,91.52,91.41,91.45,75345.0,90.6817,90.7313,90.6222,90.6619,75345.0
2024-08-26 15:45:00,91.45,91.55,91.44,91.49,73677.0,90.6619,90.761,90.652,90.7016,73677.0
2024-08-26 15:50:00,91.5,91.63,91.49,91.61,128541.0,90.7115,90.8403,90.7016,90.8205,128541.0
2024-08-26 15:55:00,91.62,91.8,91.57,91.78,457909.0,90.8304,91.0089,90.7809,90.9891,457909.0
2024-08-27 09:30:00,91.43,91.43,90.98,91.24,335128.0,90.6421,90.6421,90.1959,90.4537,335128.0
2024-08-27 09:35:00,91.23,91.37,91.17,91.22,125905.0,90.4438,90.5826,90.3843,90.4339,125905.0
2024-08-27 09:40:00,91.23,91.45,91.19,91.33,129419.0,90.4438,90.6619,90.4041,90.5429,129419.0
2024-08-27 09:45:00,91.31,91.65,91.3,91.61,115354.0,90.5231,90.8602,90.5132,90.8205,115354.0
2024-08-27 09:50:00,91.61,91.72,91.24,91.29,77056.0,90.8205,90.9296,90.4537,90.5033,77056.0
2024-08-27 09:55:00,91.29,91.48,91.13,91.2,84503.0,90.5033,90.6916,90.3447,90.4141,84503.0
2024-08-27 10:00:00,91.2,91.31,91.14,91.28,84605.0,90.4141,90.5231,90.3546,90.4934,84605.0
2024-08-27 10:05:00,91.28,91.33,91.18,91.19,112396.0,90.4934,90.5429,90.3942,90.4041,112396.0
2024-08-27 10:10:00,91.19,91.22,91.1,91.14,103660.0,90.4041,90.4339,90.3149,90.3546,103660.0
2024-08-27 10:15:00,91.14,91.21,91.08,91.2,75085.0,90.3546,90.424,90.2951,90.4141,75085.0
2024-08-27 10:20:00,91.2,91.37,91.19,91.32,35973.0,90.4141,90.5826,90.4041,90.533,35973.0
2024-08-27 10:25:00,91.32,91.35,91.21,91.27,51092.0,90.533,90.5628,90.424,90.4834,51092.0
2024-08-27 10:30:00,91.26,91.33,91.26,91.28,41598.0,90.4735,90.5429,90.4735,90.4934,41598.0
2024-08-27 10:35:00,91.27,91.31,91.17,91.3,39607.0,90.4834,90.5231,90.3843,90.5132,39607.0
2024-08-27 10:40:00,91.31,91.32,91.22,91.29,30843.0,90.5231,90.533,90.4339,90.5033,30843.0
2024-08-27 10:45:00,91.3,91.39,91.28,91.39,58949.0,90.5132,90.6024,90.4934,90.6024,58949.0
2024-08-27 10:50:00,91.37,91.38,91.3,91.3,30472.0,90.5826,90.5925,90.5132,90.5132,30472.0
2024-08-27 10:55:00,91.31,91.34,91.18,91.3,54217.0,90.5231,90.5528,90.3942,90.5132,54217.0
2024-08-27 11:00:00,91.31,91.36,91.26,91.34,127569.0,90.5231,90.5727,90.4735,90.5528,127569.0
2024-08-27 11:05:00,91.34,91.39,91.31,91.33,31751.0,90.5528,90.6024,90.5231,90.5429,31751.0
2024-08-27 11:10:00,91.33,91.34,91.24,91.31,41677.0,90.5429,90.5528,90.4537,90.5231,41677.0
2024-08-27 11:15:00,91.31,91.34,91.17,91.19,29196.0,90.5231,90.5528,90.3843,90.4041,29196.0
2024-08-27 11:20:00,91.19,91.25,91.11,91.12,29739.0,90.4041,90.4636,90.3248,90.3347,29739.0
2024-08-27 11:25:00,91.11,91.12,90.95,91.0,80328.0,90.3248,90.3347,90.1662,90.2158,80328.0
2024-08-27 11:30:00,90.98,91.03,90.84,90.89,110171.0,90.1959,90.2455,90.0572,90.1067,110171.0
2024-08-27 11:35:00,90.9,90.94,90.85,90.88,42367.0,90.1166,90.1563,90.0671,90.0968,42367.0
2024-08-27 11:40:00,90.89,90.97,90.83,90.95,59815.0,90.1067,90.186,90.0472,90.1662,59815.0
2024-08-27 11:45:00,90.95,91.01,90.9,90.92,39793.0,90.1662,90.2257,90.1166,90.1365,39793.0
2024-08-27 11:50:00,90.92,90.94,90.86,90.88,31071.0,90.1365,90.1563,90.077,90.0968,31071.0
2024-08-27 11:55:00,90.89,91.0,90.86,90.91,57820.0,90.1067,90.2158,90.077,90.1266,57820.0
2024-08-27 12:00:00,90.91,90.91,90.83,90.84,30183.0,90.1266,90.1266,90.0472,90.0572,30183.0
2024-08-27 12:05:00,90.84,90.93,90.78,90.92,80564.0,90.0572,90.1464,89.9977,90.1365,80564.0
2024-08-27 12:10:00,90.92,90.97,90.92,90.97,32951.0,90.1365,90.186,90.1365,90.186,32951.0
2024-08-27 12:15:00,90.97,91.04,90.96,91.03,28791.0,90.186,90.2554,90.1761,90.2455,28791.0
2024-08-27 12:20:00,91.03,91.03,90.95,90.97,45827.0,90.2455,90.2455,90.1662,90.186,45827.0
2024-08-27 12:25:00,90.96,90.98,90.9,90.9,43050.0,90.1761,90.1959,90.1166,90.1166,43050.0
2024-08-27 12:30:00,90.91,90.91,90.82,90.87,51104.0,90.1266,90.1266,90.0373,90.0869,51104.0
2024-08-27 12:35:00,90.88,90.89,90.81,90.82,93501.0,90.0968,90.1067,90.0274,90.0373,93501.0
2024-08-27 12:40:00,90.83,90.87,90.8,90.81,21646.0,90.0472,90.0869,90.0175,90.0274,21646.0
2024-08-27 12:45:00,90.82,90.88,90.75,90.87,65679.0,90.0373,90.0968,89.9679,90.0869,65679.0
2024-08-27 12:50:00,90.87,90.88,90.83,90.86,31514.0,90.0869,90.0968,90.0472,90.077,31514.0
2024-08-27 12:55:00,90.85,90.87,90.8,90.8,23968.0,90.0671,90.0869,90.0175,90.0175,23968.0
2024-08-27 13:00:00,90.81,90.87,90.76,90.85,50069.0,90.0274,90.0869,89.9778,90.0671,50069.0
2024-08-27 13:05:00,90.85,90.87,90.82,90.86,27113.0,90.0671,90.0869,90.0373,90.077,27113.0
2024-08-27 13:10:00,90.86,90.87,90.83,90.86,12406.0,90.077,90.0869,90.0472,90.077,12406.0
2024-08-27 13:15:00,90.85,90.87,90.77,90.81,35160.0,90.0671,90.0869,89.9878,90.0274,35160.0
2024-08-27 13:20:00,90.81,90.82,90.77,90.78,14833.0,90.0274,90.0373,89.9878,89.9977,14833.0
2024-08-27 13:25:00,90.78,90.86,90.78,90.84,28134.0,89.9977,90.077,89.9977,90.0572,28134.0
2024-08-27 13:30:00,90.85,90.9,90.83,90.89,29092.0,90.0671,90.1166,90.0472,90.1067,29092.0
2024-08-27 13:35:00,90.89,90.92,90.85,90.88,86194.0,90.1067,90.1365,90.0671,90.0968,86194.0
2024-08-27 13:40:00,90.88,90.93,90.84,90.89,29413.0,90.0968,90.1464,90.0572,90.1067,29413.0
2024-08-27 13:45:00,90.87,90.91,90.85,90.91,24737.0,90.0869,90.1266,90.0671,90.1266,24737.0
2024-08-27 13:50:00,90.9,90.95,90.9,90.94,29831.0,90.1166,90.1662,90.1166,90.1563,29831.0
2024-08-27 13:55:00,90.93,91.02,90.91,90.98,40013.0,90.1464,90.2356,90.1266,90.1959,40013.0
2024-08-27 14:00:00,90.99,91.09,90.98,91.08,55324.0,90.2059,90.305,90.1959,90.2951,55324.0
2024-08-27 14:05:00,91.08,91.22,91.07,91.12,41788.0,90.2951,90.4339,90.2852,90.3347,41788.0
2024-08-27 14:10:00,91.12,91.15,91.08,91.11,41836.0,90.3347,90.3645,90.2951,90.3248,41836.0
2024-08-27 14:15:00,91.11,91.12,91.04,91.07,47762.0,90.3248,90.3347,90.2554,90.2852,47762.0
2024-08-27 14:20:00,91.06,91.1,90.96,90.98,52406.0,90.2753,90.3149,90.1761,90.1959,52406.0
2024-08-27 14:25:00,90.97,91.09,90.97,91.09,44744.0,90.186,90.305,90.186,90.305,44744.0
2024-08-27 14:30:00,91.09,91.1,91.02,91.04,41518.0,90.305,90.3149,90.2356,90.2554,41518.0
2024-08-27 14:35:00,91.05,91.1,91.02,91.03,63502.0,90.2653,90.3149,90.2356,90.2455,63502.0
2024-08-27 14:40:00,91.03,91.04,91.0,91.03,17067.0,90.2455,90.2554,90.2158,90.2455,17067.0
2024-08-27 14:45:00,91.04,91.04,90.99,91.01,32690.0,90.2554,90.2554,90.2059,90.2257,32690.0
2024-08-27 14:50:00,91.01,91.04,90.99,91.01,22015.0,90.2257,90.2554,90.2059,90.2257,22015.0
2024-08-27 14:55:00,91.03,91.04,90.99,91.0,26099.0,90.2455,90.2554,90.2059,90.2158,26099.0
2024-08-27 15:00:00,90.99,90.99,90.91,90.92,36034.0,90.2059,90.2059,90.1266,90.1365,36034.0
2024-08-27 15:05:00,90.92,90.97,90.87,90.97,25627.0,90.1365,90.186,90.0869,90.186,25627.0
2024-08-27 15:10:00,90.97,91.02,90.96,91.0,36137.0,90.186,90.2356,90.1761,90.2158,36137.0
2024-08-27 15:15:00,91.0,91.04,90.98,91.02,45151.0,90.2158,90.2554,90.1959,90.2356,45151.0
2024-08-27 15:20:00,91.01,91.04,90.99,91.02,37567.0,90.2257,90.2554,90.2059,90.2356,37567.0
2024-08-27 15:25:00,91.03,91.06,91.02,91.03,38534.0,90.2455,90.2753,90.2356,90.2455,38534.0
2024-08-27 15:30:00,91.02,91.05,90.99,91.01,53537.0,90.2356,90.2653,90.2059,90.2257,53537.0
2024-08-27 15:35:00,91.01,91.06,91.0,91.05,30621.0,90.2257,90.2753,90.2158,90.2653,30621.0
2024-08-27 15:40:00,91.06,91.06,90.98,91.03,44209.0,90.2753,90.2753,90.1959,90.2455,44209.0
2024-08-27 15:45:00,91.03,91.06,90.96,91.01,59665.0,90.2455,90.2753,90.1761,90.2257,59665.0
2024-08-27 15:50:00,91.0,91.02,90.77,90.81,151418.0,90.2158,90.2356,89.9878,90.0274,151418.0
2024-08-27 15:55:00,90.81,90.99,90.78,90.91,428274.0,90.0274,90.2059,89.9977,90.1266,428274.0
2024-08-28 09:30:00,90.33,90.63,90.13,90.26,187914.0,89.5515,89.849,89.3533,89.4822,187914.0
2024-08-28 09:35:00,90.27,90.4,90.13,90.36,57054.0,89.4921,89.6209,89.3533,89.5813,57054.0
2024-08-28 09:40:00,90.34,90.34,90.19,90.22,69250.0,89.5615,89.5615,89.4128,89.4425,69250.0
2024-08-28 09:45:00,90.24,90.33,90.14,90.27,48528.0,89.4623,89.5515,89.3632,89.4921,48528.0
2024-08-28 09:50:00,90.27,90.5,90.25,90.47,90983.0,89.4921,89.7201,89.4722,89.6903,90983.0
2024-08-28 09:55:00,90.47,90.51,90.34,90.42,56867.0,89.6903,89.73,89.5615,89.6408,56867.0
2024-08-28 10:00:00,90.4,90.41,90.26,90.29,65244.0,89.6209,89.6309,89.4822,89.5119,65244.0
2024-08-28 10:05:00,90.27,90.28,90.07,90.09,53588.0,89.4921,89.502,89.2938,89.3136,53588.0
2024-08-28 10:10:00,90.08,90.12,89.84,89.87,143344.0,89.3037,89.3434,89.0658,89.0955,143344.0
2024-08-28 10:15:00,89.84,89.9,89.75,89.79,98522.0,89.0658,89.1253,88.9765,89.0162,98522.0
2024-08-28 10:20:00,89.81,89.82,89.58,89.58,133497.0,89.036,89.0459,88.808,88.808,133497.0
2024-08-28 10:25:00,89.59,89.65,89.4,89.41,159488.0,88.8179,88.8774,88.6296,88.6395,159488.0
2024-08-28 10:30:00,89.42,89.46,89.17,89.2,152583.0,88.6494,88.689,88.4015,88.4313,152583.0
2024-08-28 10:35:00,89.2,89.32,89.15,89.25,94717.0,88.4313,88.5503,88.3817,88.4809,94717.0
2024-08-28 10:40:00,89.25,89.41,89.2,89.36,75332.0,88.4809,88.6395,88.4313,88.5899,75332.0
2024-08-28 10:45:00,89.36,89.41,89.22,89.24,50349.0,88.5899,88.6395,88.4511,88.4709,50349.0
2024-08-28 10:50:00,89.26,89.34,89.22,89.26,88863.0,88.4908,88.5701,88.4511,88.4908,88863.0
2024-08-28 10:55:00,89.27,89.36,89.23,89.29,62112.0,88.5007,88.5899,88.461,88.5205,62112.0
2024-08-28 11:00:00,89.29,89.3,89.09,89.16,67129.0,88.5205,88.5304,88.3222,88.3916,67129.0
2024-08-28 11:05:00,89.16,89.22,89.08,89.13,50777.0,88.3916,88.4511,88.3123,88.3619,50777.0
2024-08-28 11:10:00,89.11,89.19,89.07,89.07,56144.0,88.3421,88.4214,88.3024,88.3024,56144.0
2024-08-28 11:15:00,89.06,89.16,89.02,89.04,80476.0,88.2925,88.3916,88.2528,88.2727,80476.0
2024-08-28 11:20:00,89.05,89.13,88.97,89.03,97361.0,88.2826,88.3619,88.2033,88.2628,97361.0
2024-08-28 11:25:00,89.04,89.13,89.03,89.13,72251.0,88.2727,88.3619,88.2628,88.3619,72251.0
2024-08-28 11:30:00,89.13,89.13,89.02,89.06,64765.0,88.3619,88.3619,88.2528,88.2925,64765.0
2024-08-28 11:35:00,89.06,89.2,89.06,89.16,80611.0,88.2925,88.4313,88.2925,88.3916,80611.0
2024-08-28 11:40:00,89.16,89.26,89.0,89.0,58004.0,88.3916,88.4908,88.233,88.233,58004.0
2024-08-28 11:45:00,89.01,89.14,89.0,89.04,43761.0,88.2429,88.3718,88.233,88.2727,43761.0
2024-08-28 11:50:00,89.03,89.07,89.0,89.04,41466.0,88.2628,88.3024,88.233,88.2727,41466.0
2024-08-28 11:55:00,89.05,89.11,89.01,89.11,53713.0,88.2826,88.3421,88.2429,88.3421,53713.0
2024-08-28 12:00:00,89.1,89.19,89.05,89.19,45312.0,88.3321,88.4214,88.2826,88.4214,45312.0
2024-08-28 12:05:00,89.19,89.19,88.99,89.07,58049.0,88.4214,88.4214,88.2231,88.3024,58049.0
2024-08-28 12:10:00,89.09,89.1,89.04,89.06,43950.0,88.3222,88.3321,88.2727,88.2925,43950.0
2024-08-28 12:15:00,89.06,89.07,88.98,89.0,85940.0,88.2925,88.3024,88.2132,88.233,85940.0
2024-08-28 12:20:00,88.99,89.01,88.9,88.91,64668.0,88.2231,88.2429,88.1339,88.1438,64668.0
2024-08-28 12:25:00,88.91,89.02,88.89,89.02,34261.0,88.1438,88.2528,88.124,88.2528,34261.0
2024-08-28 12:30:00,89.01,89.12,88.99,89.05,29837.0,88.2429,88.352,88.2231,88.2826,29837.0
2024-08-28 12:35:00,89.05,89.13,89.02,89.1,25136.0,88.2826,88.3619,88.2528,88.3321,25136.0
2024-08-28 12:40:00,89.1,89.18,89.07,89.18,28453.0,88.3321,88.4115,88.3024,88.4115,28453.0
2024-08-28 12:45:00,89.18,89.23,89.17,89.18,25009.0,88.4115,88.461,88.4015,88.4115,25009.0
2024-08-28 12:50:00,89.16,89.22,89.14,89.21,26611.0,88.3916,88.4511,88.3718,88.4412,26611.0
2024-08-28 12:55:00,89.22,89.27,89.2,89.24,26587.0,88.4511,88.5007,88.4313,88.4709,26587.0
2024-08-28 13:00:00,89.25,89.27,89.21,89.22,26235.0,88.4809,88.5007,88.4412,88.4511,26235.0
2024-08-28 13:05:00,89.22,89.22,89.16,89.2,30250.0,88.4511,88.4511,88.3916,88.4313,30250.0
2024-08-28 13:10:00,89.21,89.29,89.17,89.17,30374.0,88.4412,88.5205,88.4015,88.4015,30374.0
2024-08-28 13:15:00,89.18,89.18,89.13,89.17,15803.0,88.4115,88.4115,88.3619,88.4015,15803.0
2024-08-28 13:20:00,89.16,89.18,89.11,89.13,22427.0,88.3916,88.4115,88.3421,88.3619,22427.0
2024-08-28 13:25:00,89.13,89.13,89.08,89.13,47101.0,88.3619,88.3619,88.3123,88.3619,47101.0
2024-08-28 13:30:00,89.13,89.22,89.12,89.2,17221.0,88.3619,88.4511,88.352,88.4313,17221.0
2024-08-28 13:35:00,89.19,89.2,89.09,89.1,76794.0,88.4214,88.4313,88.3222,88.3321,76794.0
2024-08-28 13:40:00,89.1,89.11,89.04,89.04,173951.0,88.3321,88.3421,88.2727,88.2727,173951.0
2024-08-28 13:45:00,89.04,89.06,88.94,88.97,54811.0,88.2727,88.2925,88.1735,88.2033,54811.0
2024-08-28 13:50:00,88.96,88.98,88.87,88.88,60591.0,88.1934,88.2132,88.1041,88.114,60591.0
2024-08-28 13:55:00,88.88,88.92,88.77,88.8,84376.0,88.114,88.1537,88.005,88.0347,84376.0
2024-08-28 14:00:00,88.8,88.87,88.76,88.86,43952.0,88.0347,88.1041,87.9951,88.0942,43952.0
2024-08-28 14:05:00,88.87,88.98,88.86,88.97,64417.0,88.1041,88.2132,88.0942,88.2033,64417.0
2024-08-28 14:10:00,88.97,88.99,88.84,88.9,49842.0,88.2033,88.2231,88.0744,88.1339,49842.0
2024-08-28 14:15:00,88.9,89.05,88.88,89.01,64569.0,88.1339,88.2826,88.114,88.2429,64569.0
2024-08-28 14:20:00,89.01,89.02,88.92,88.95,39054.0,88.2429,88.2528,88.1537,88.1834,39054.0
2024-08-28 14:25:00,88.95,88.99,88.93,88.95,37883.0,88.1834,88.2231,88.1636,88.1834,37883.0
2024-08-28 14:30:00,88.95,88.96,88.89,88.9,48598.0,88.1834,88.1934,88.124,88.1339,48598.0
2024-08-28 14:35:00,88.9,89.01,88.88,89.01,43964.0,88.1339,88.2429,88.114,88.2429,43964.0
2024-08-28 14:40:00,89.01,89.08,88.95,88.96,50928.0,88.2429,88.3123,88.1834,88.1934,50928.0
2024-08-28 14:45:00,88.97,89.03,88.94,89.01,44987.0,88.2033,88.2628,88.1735,88.2429,44987.0
2024-08-28 14:50:00,89.01,89.08,88.99,89.05,42471.0,88.2429,88.3123,88.2231,88.2826,42471.0
2024-08-28 14:55:00,89.05,89.15,89.04,89.14,56891.0,88.2826,88.3817,88.2727,88.3718,56891.0
2024-08-28 15:00:00,89.15,89.29,89.14,89.26,54225.0,88.3817,88.5205,88.3718,88.4908,54225.0
2024-08-28 15:05:00,89.27,89.3,89.15,89.15,32777.0,88.5007,88.5304,88.3817,88.3817,32777.0
2024-08-28 15:10:00,89.15,89.19,89.05,89.1,52132.0,88.3817,88.4214,88.2826,88.3321,52132.0
2024-08-28 15:15:00,89.09,89.2,89.09,89.16,31864.0,88.3222,88.4313,88.3222,88.3916,31864.0
2024-08-28 15:20:00,89.16,89.24,89.15,89.21,36154.0,88.3916,88.4709,88.3817,88.4412,36154.0
2024-08-28 15:25:00,89.21,89.33,89.21,89.33,50164.0,88.4412,88.5602,88.4412,88.5602,50164.0
2024-08-28 15:30:00,89.32,89.38,89.29,89.35,50461.0,88.5503,88.6097,88.5205,88.58,50461.0
2024-08-28 15:35:00,89.36,89.45,89.29,89.39,150361.0,88.5899,88.6791,88.5205,88.6196,150361.0
2024-08-28 15:40:00,89.4,89.41,89.36,89.38,79702.0,88.6296,88.6395,88.5899,88.6097,79702.0
2024-08-28 15:45:00,89.38,89.42,89.23,89.27,94754.0,88.6097,88.6494,88.461,88.5007,94754.0
2024-08-28 15:50:00,89.28,89.52,89.27,89.49,140979.0,88.5106,88.7485,88.5007,88.7188,140979.0
2024-08-28 15:55:00,89.49,89.54,89.42,89.5,276574.0,88.7188,88.7684,88.6494,88.7287,276574.0
2024-08-29 09:30:00,90.45,90.68,89.98,90.09,293431.0,89.6705,89.8985,89.2046,89.3136,293431.0
2024-08-29 09:35:00,90.08,90.1,89.85,89.93,180574.0,89.3037,89.3235,89.0757,89.155,180574.0
2024-08-29 09:40:00,89.94,90.11,89.85,89.98,61335.0,89.1649,89.3334,89.0757,89.2046,61335.0
2024-08-29 09:45:00,90.0,90.12,89.94,90.11,57020.0,89.2244,89.3434,89.1649,89.3334,57020.0
2024-08-29 09:50:00,90.1,90.14,90.02,90.11,49179.0,89.3235,89.3632,89.2442,89.3334,49179.0
2024-08-29 09:55:00,90.14,90.2,89.95,89.96,56152.0,89.3632,89.4227,89.1748,89.1847,56152.0
2024-08-29 10:00:00,89.98,90.06,89.9,90.04,53435.0,89.2046,89.2839,89.1253,89.264,53435.0
2024-08-29 10:05:00,90.03,90.23,90.02,90.17,38646.0,89.2541,89.4524,89.2442,89.3929,38646.0
2024-08-29 10:10:00,90.18,90.35,90.17,90.3,52726.0,89.4028,89.5714,89.3929,89.5218,52726.0
2024-08-29 10:15:00,90.3,90.5,90.28,90.47,54769.0,89.5218,89.7201,89.502,89.6903,54769.0
2024-08-29 10:20:00,90.48,90.62,90.47,90.6,117161.0,89.7003,89.839,89.6903,89.8192,117161.0
2024-08-29 10:25:00,90.6,90.62,90.53,90.56,39834.0,89.8192,89.839,89.7498,89.7796,39834.0
2024-08-29 10:30:00,90.56,90.7,90.53,90.54,51319.0,89.7796,89.9184,89.7498,89.7597,51319.0
2024-08-29 10:35:00,90.55,90.65,90.55,90.56,49045.0,89.7697,89.8688,89.7697,89.7796,49045.0
2024-08-29 10:40:00,90.55,90.58,90.37,90.4,56687.0,89.7697,89.7994,89.5912,89.6209,56687.0
2024-08-29 10:45:00,90.4,90.48,90.35,90.48,41631.0,89.6209,89.7003,89.5714,89.7003,41631.0
2024-08-29 10:50:00,90.48,90.54,90.32,90.33,39327.0,89.7003,89.7597,89.5416,89.5515,39327.0
2024-08-29 10:55:00,90.32,90.34,90.23,90.28,46617.0,89.5416,89.5615,89.4524,89.502,46617.0
2024-08-29 11:00:00,90.3,90.37,90.29,90.32,28095.0,89.5218,89.5912,89.5119,89.5416,28095.0
2024-08-29 11:05:00,90.31,90.37,90.26,90.27,57800.0,89.5317,89.5912,89.4822,89.4921,57800.0
2024-08-29 11:10:00,90.26,90.33,90.24,90.24,37564.0,89.4822,89.5515,89.4623,89.4623,37564.0
2024-08-29 11:15:00,90.24,90.32,90.11,90.12,40154.0,89.4623,89.5416,89.3334,89.3434,40154.0
2024-08-29 11:20:00,90.11,90.17,90.1,90.16,24848.0,89.3334,89.3929,89.3235,89.383,24848.0
2024-08-29 11:25:00,90.16,90.25,90.15,90.22,46919.0,89.383,89.4722,89.3731,89.4425,46919.0
2024-08-29 11:30:00,90.24,90.34,90.24,90.27,28236.0,89.4623,89.5615,89.4623,89.4921,28236.0
2024-08-29 11:35:00,90.28,90.3,90.23,90.29,32920.0,89.502,89.5218,89.4524,89.5119,32920.0
2024-08-29 11:40:00,90.28,90.28,90.22,90.23,17896.0,89.502,89.502,89.4425,89.4524,17896.0
2024-08-29 11:45:00,90.22,90.26,90.17,90.23,19260.0,89.4425,89.4822,89.3929,89.4524,19260.0
2024-08-29 11:50:00,90.23,90.38,90.22,90.37,33633.0,89.4524,89.6011,89.4425,89.5912,33633.0
2024-08-29 11:55:00,90.36,90.36,90.3,90.33,33832.0,89.5813,89.5813,89.5218,89.5515,33832.0
2024-08-29 12:00:00,90.34,90.44,90.34,90.43,20108.0,89.5615,89.6606,89.5615,89.6507,20108.0
2024-08-29 12:05:00,90.44,90.5,90.43,90.46,44238.0,89.6606,89.7201,89.6507,89.6804,44238.0
2024-08-29 12:10:00,90.47,90.55,90.45,90.55,47077.0,89.6903,89.7697,89.6705,89.7697,47077.0
2024-08-29 12:15:00,90.55,90.58,90.45,90.47,27224.0,89.7697,89.7994,89.6705,89.6903,27224.0
2024-08-29 12:20:00,90.48,90.64,90.46,90.64,24950.0,89.7003,89.8589,89.6804,89.8589,24950.0
2024-08-29 12:25:00,90.64,90.65,90.57,90.59,28687.0,89.8589,89.8688,89.7895,89.8093,28687.0
2024-08-29 12:30:00,90.59,90.61,90.55,90.56,36439.0,89.8093,89.8291,89.7697,89.7796,36439.0
2024-08-29 12:35:00,90.56,90.6,90.53,90.56,17600.0,89.7796,89.8192,89.7498,89.7796,17600.0
2024-08-29 12:40:00,90.56,90.63,90.55,90.59,14634.0,89.7796,89.849,89.7697,89.8093,14634.0
2024-08-29 12:45:00,90.58,90.61,90.52,90.53,25109.0,89.7994,89.8291,89.7399,89.7498,25109.0
2024-08-29 12:50:00,90.53,90.54,90.45,90.47,22848.0,89.7498,89.7597,89.6705,89.6903,22848.0
2024-08-29 12:55:00,90.47,90.49,90.41,90.45,12303.0,89.6903,89.7102,89.6309,89.6705,12303.0
2024-08-29 13:00:00,90.44,90.44,90.31,90.32,31937.0,89.6606,89.6606,89.5317,89.5416,31937.0
2024-08-29 13:05:00,90.33,90.36,90.26,90.26,24421.0,89.5515,89.5813,89.4822,89.4822,24421.0
2024-08-29 13:10:00,90.26,90.31,90.22,90.28,32246.0,89.4822,89.5317,89.4425,89.502,32246.0
2024-08-29 13:15:00,90.29,90.31,90.2,90.21,16129.0,89.5119,89.5317,89.4227,89.4326,16129.0
2024-08-29 13:20:00,90.22,90.25,90.15,90.15,21466.0,89.4425,89.4722,89.3731,89.3731,21466.0
2024-08-29 13:25:00,90.15,90.22,90.14,90.2,31637.0,89.3731,89.4425,89.3632,89.4227,31637.0
2024-08-29 13:30:00,90.2,90.38,90.19,90.38,26924.0,89.4227,89.6011,89.4128,89.6011,26924.0
2024-08-29 13:35:00,90.38,90.39,90.32,90.34,25093.0,89.6011,89.611,89.5416,89.5615,25093.0
2024-08-29 13:40:00,90.36,90.4,90.34,90.39,34243.0,89.5813,89.6209,89.5615,89.611,34243.0
2024-08-29 13:45:00,90.39,90.4,90.34,90.39,30170.0,89.611,89.6209,89.5615,89.611,30170.0
2024-08-29 13:50:00,90.39,90.4,90.35,90.39,15013.0,89.611,89.6209,89.5714,89.611,15013.0
2024-08-29 13:55:00,90.39,90.47,90.38,90.46,32854.0,89.611,89.6903,89.6011,89.6804,32854.0
2024-08-29 14:00:00,90.47,90.47,90.38,90.43,19047.0,89.6903,89.6903,89.6011,89.6507,19047.0
2024-08-29 14:05:00,90.43,90.47,90.4,90.42,22927.0,89.6507,89.6903,89.6209,89.6408,22927.0
2024-08-29 14:10:00,90.43,90.46,90.39,90.45,17975.0,89.6507,89.6804,89.611,89.6705,17975.0
2024-08-29 14:15:00,90.44,90.44,90.38,90.41,19746.0,89.6606,89.6606,89.6011,89.6309,19746.0
2024-08-29 14:20:00,90.41,90.42,90.37,90.41,21094.0,89.6309,89.6408,89.5912,89.6309,21094.0
2024-08-29 14:25:00,90.4,90.42,90.19,90.21,49223.0,89.6209,89.6408,89.4128,89.4326,49223.0
2024-08-29 14:30:00,90.19,90.2,90.08,90.11,74708.0,89.4128,89.4227,89.3037,89.3334,74708.0
2024-08-29 14:35:00,90.12,90.12,89.84,89.87,54885.0,89.3434,89.3434,89.0658,89.0955,54885.0
2024-08-29 14:40:00,89.86,90.0,89.81,89.84,33098.0,89.0856,89.2244,89.036,89.0658,33098.0
2024-08-29 14:45:00,89.83,89.86,89.73,89.83,42305.0,89.0559,89.0856,88.9567,89.0559,42305.0
2024-08-29 14:50:00,89.84,89.87,89.72,89.84,48443.0,89.0658,89.0955,88.9468,89.0658,48443.0
2024-08-29 14:55:00,89.83,89.86,89.76,89.8,39625.0,89.0559,89.0856,88.9865,89.0261,39625.0
2024-08-29 15:00:00,89.78,89.86,89.73,89.85,45140.0,89.0063,89.0856,88.9567,89.0757,45140.0
2024-08-29 15:05:00,89.85,89.97,89.85,89.91,41257.0,89.0757,89.1947,89.0757,89.1352,41257.0
2024-08-29 15:10:00,89.91,89.96,89.86,89.86,67301.0,89.1352,89.1847,89.0856,89.0856,67301.0
2024-08-29 15:15:00,89.87,89.97,89.82,89.83,84615.0,89.0955,89.1947,89.0459,89.0559,84615.0
2024-08-29 15:20:00,89.83,89.83,89.75,89.77,52050.0,89.0559,89.0559,88.9765,88.9964,52050.0
2024-08-29 15:25:00,89.76,89.93,89.75,89.93,42524.0,88.9865,89.155,88.9765,89.155,42524.0
2024-08-29 15:30:00,89.93,90.03,89.93,90.01,38501.0,89.155,89.2541,89.155,89.2343,38501.0
2024-08-29 15:35:00,90.01,90.13,89.97,90.0,57249.0,89.2343,89.3533,89.1947,89.2244,57249.0
2024-08-29 15:40:00,90.02,90.06,89.85,89.85,54788.0,89.2442,89.2839,89.0757,89.0757,54788.0
2024-08-29 15:45:00,89.86,89.89,89.77,89.8,65774.0,89.0856,89.1153,88.9964,89.0261,65774.0
2024-08-29 15:50:00,89.81,89.86,89.73,89.74,137842.0,89.036,89.0856,88.9567,88.9666,137842.0
2024-08-29 15:55:00,89.75,89.83,89.63,89.81,294947.0,88.9765,89.0559,88.8576,89.036,294947.0
2024-08-30 09:30:00,89.98,90.11,89.68,89.8,148441.0,89.2046,89.3334,88.9072,89.0261,148441.0
2024-08-30 09:35:00,89.81,90.04,89.76,90.0,59628.0,89.036,89.264,88.9865,89.2244,59628.0
2024-08-30 09:40:00,89.99,90.16,89.97,90.06,40288.0,89.2145,89.383,89.1947,89.2839,40288.0
2024-08-30 09:45:00,90.06,90.07,89.81,89.85,69506.0,89.2839,89.2938,89.036,89.0757,69506.0
2024-08-30 09:50:00,89.85,89.96,89.73,89.89,44862.0,89.0757,89.1847,88.9567,89.1153,44862.0
2024-08-30 09:55:00,89.86,89.93,89.78,89.87,24118.0,89.0856,89.155,89.0063,89.0955,24118.0
2024-08-30 10:00:00,89.85,89.95,89.71,89.79,65730.0,89.0757,89.1748,88.9369,89.0162,65730.0
2024-08-30 10:05:00,89.79,89.89,89.75,89.86,61694.0,89.0162,89.1153,88.9765,89.0856,61694.0
2024-08-30 10:10:00,89.84,89.93,89.72,89.76,47282.0,89.0658,89.155,88.9468,88.9865,47282.0
2024-08-30 10:15:00,89.76,89.8,89.69,89.72,39701.0,88.9865,89.0261,88.9171,88.9468,39701.0
2024-08-30 10:20:00,89.71,89.8,89.52,89.55,58350.0,88.9369,89.0261,88.7485,88.7783,58350.0
2024-08-30 10:25:00,89.54,89.6,89.46,89.6,60737.0,88.7684,88.8278,88.689,88.8278,60737.0
2024-08-30 10:30:00,89.59,89.65,89.54,89.57,39195.0,88.8179,88.8774,88.7684,88.7981,39195.0
2024-08-30 10:35:00,89.58,89.62,89.5,89.53,45305.0,88.808,88.8477,88.7287,88.7584,45305.0
2024-08-30 10:40:00,89.52,89.64,89.46,89.48,78271.0,88.7485,88.8675,88.689,88.7089,78271.0
2024-08-30 10:45:00,89.47,89.68,89.44,89.68,28540.0,88.699,88.9072,88.6692,88.9072,28540.0
2024-08-30 10:50:00,89.69,89.72,89.62,89.62,44411.0,88.9171,88.9468,88.8477,88.8477,44411.0
2024-08-30 10:55:00,89.61,89.69,89.55,89.64,33115.0,88.8378,88.9171,88.7783,88.8675,33115.0
2024-08-30 11:00:00,89.63,89.73,89.58,89.66,47646.0,88.8576,88.9567,88.808,88.8873,47646.0
2024-08-30 11:05:00,89.65,89.68,89.55,89.66,25037.0,88.8774,88.9072,88.7783,88.8873,25037.0
2024-08-30 11:10:00,89.64,89.74,89.62,89.66,36624.0,88.8675,88.9666,88.8477,88.8873,36624.0
2024-08-30 11:15:00,89.66,89.72,89.57,89.61,21764.0,88.8873,88.9468,88.7981,88.8378,21764.0
2024-08-30 11:20:00,89.61,89.76,89.55,89.69,107870.0,88.8378,88.9865,88.7783,88.9171,107870.0
2024-08-30 11:25:00,89.68,89.73,89.62,89.68,38393.0,88.9072,88.9567,88.8477,88.9072,38393.0
2024-08-30 11:30:00,89.68,89.72,89.57,89.72,40628.0,88.9072,88.9468,88.7981,88.9468,40628.0
2024-08-30 11:35:00,89.72,89.83,89.71,89.81,39620.0,88.9468,89.0559,88.9369,89.036,39620.0
2024-08-30 11:40:00,89.83,89.83,89.72,89.78,28027.0,89.0559,89.0559,88.9468,89.0063,28027.0
2024-08-30 11:45:00,89.77,89.81,89.72,89.75,17487.0,88.9964,89.036,88.9468,88.9765,17487.0
2024-08-30 11:50:00,89.78,89.89,89.77,89.88,35192.0,89.0063,89.1153,88.9964,89.1054,35192.0
2024-08-30 11:55:00,89.88,89.94,89.84,89.86,21206.0,89.1054,89.1649,89.0658,89.0856,21206.0
2024-08-30 12:00:00,89.85,89.85,89.73,89.83,32631.0,89.0757,89.0757,88.9567,89.0559,32631.0
2024-08-30 12:05:00,89.85,89.92,89.84,89.92,43345.0,89.0757,89.1451,89.0658,89.1451,43345.0
2024-08-30 12:10:00,89.92,89.99,89.87,89.94,49177.0,89.1451,89.2145,89.0955,89.1649,49177.0
2024-08-30 12:15:00,89.92,89.94,89.81,89.81,38022.0,89.1451,89.1649,89.036,89.036,38022.0
2024-08-30 12:20:00,89.81,89.85,89.76,89.81,26871.0,89.036,89.0757,88.9865,89.036,26871.0
2024-08-30 12:25:00,89.81,89.82,89.66,89.7,23009.0,89.036,89.0459,88.8873,88.927,23009.0
2024-08-30 12:30:00,89.7,89.73,89.54,89.56,44004.0,88.927,88.9567,88.7684,88.7882,44004.0
2024-08-30 12:35:00,89.56,89.56,89.44,89.49,58375.0,88.7882,88.7882,88.6692,88.7188,58375.0
2024-08-30 12:40:00,89.48,89.51,89.44,89.48,28865.0,88.7089,88.7386,88.6692,88.7089,28865.0
2024-08-30 12:45:00,89.45,89.51,89.44,89.51,22607.0,88.6791,88.7386,88.6692,88.7386,22607.0
2024-08-30 12:50:00,89.51,89.59,89.5,89.55,17697.0,88.7386,88.8179,88.7287,88.7783,17697.0
2024-08-30 12:55:00,89.55,89.59,89.52,89.53,26736.0,88.7783,88.8179,88.7485,88.7584,26736.0
2024-08-30 13:00:00,89.53,89.58,89.48,89.55,40844.0,88.7584,88.808,88.7089,88.7783,40844.0
2024-08-30 13:05:00,89.55,89.57,89.5,89.52,22825.0,88.7783,88.7981,88.7287,88.7485,22825.0
2024-08-30 13:10:00,89.51,89.57,89.5,89.52,30021.0,88.7386,88.7981,88.7287,88.7485,30021.0
2024-08-30 13:15:00,89.5,89.55,89.45,89.45,45826.0,88.7287,88.7783,88.6791,88.6791,45826.0
2024-08-30 13:20:00,89.46,89.51,89.4,89.45,18257.0,88.689,88.7386,88.6296,88.6791,18257.0
2024-08-30 13:25:00,89.46,89.55,89.46,89.5,21630.0,88.689,88.7783,88.689,88.7287,21630.0
2024-08-30 13:30:00,89.5,89.6,89.49,89.58,22264.0,88.7287,88.8278,88.7188,88.808,22264.0
2024-08-30 13:35:00,89.58,89.65,89.56,89.58,31371.0,88.808,88.8774,88.7882,88.808,31371.0
2024-08-30 13:40:00,89.59,89.64,89.57,89.61,16211.0,88.8179,88.8675,88.7981,88.8378,16211.0
2024-08-30 13:45:00,89.62,89.68,89.58,89.61,31167.0,88.8477,88.9072,88.808,88.8378,31167.0
2024-08-30 13:50:00,89.62,89.67,89.6,89.65,20411.0,88.8477,88.8972,88.8278,88.8774,20411.0
2024-08-30 13:55:00,89.65,89.7,89.64,89.7,27277.0,88.8774,88.927,88.8675,88.927,27277.0
2024-08-30 14:00:00,89.7,89.79,89.7,89.74,19343.0,88.927,89.0162,88.927,88.9666,19343.0
2024-08-30 14:05:00,89.73,89.83,89.73,89.81,21600.0,88.9567,89.0559,88.9567,89.036,21600.0
2024-08-30 14:10:00,89.81,89.87,89.79,89.81,20748.0,89.036,89.0955,89.0162,89.036,20748.0
2024-08-30 14:15:00,89.81,89.82,89.76,89.79,32095.0,89.036,89.0459,88.9865,89.0162,32095.0
2024-08-30 14:20:00,89.78,89.83,89.78,89.78,34142.0,89.0063,89.0559,89.0063,89.0063,34142.0
2024-08-30 14:25:00,89.78,89.82,89.73,89.75,31107.0,89.0063,89.0459,88.9567,88.9765,31107.0
2024-08-30 14:30:00,89.75,89.85,89.74,89.83,28547.0,88.9765,89.0757,88.9666,89.0559,28547.0
2024-08-30 14:35:00,89.83,89.86,89.81,89.83,27981.0,89.0559,89.0856,89.036,89.0559,27981.0
2024-08-30 14:40:00,89.83,89.88,89.8,89.81,26284.0,89.0559,89.1054,89.0261,89.036,26284.0
2024-08-30 14:45:00,89.81,89.85,89.79,89.83,28021.0,89.036,89.0757,89.0162,89.0559,28021.0
2024-08-30 14:50:00,89.84,89.88,89.84,89.86,24940.0,89.0658,89.1054,89.0658,89.0856,24940.0
2024-08-30 14:55:00,89.86,89.88,89.82,89.85,36491.0,89.0856,89.1054,89.0459,89.0757,36491.0
2024-08-30 15:00:00,89.84,89.86,89.75,89.76,73394.0,89.0658,89.0856,88.9765,88.9865,73394.0
2024-08-30 15:05:00,89.75,89.81,89.75,89.77,22070.0,88.9765,89.036,88.9765,88.9964,22070.0
2024-08-30 15:10:00,89.78,89.8,89.72,89.76,30142.0,89.0063,89.0261,88.9468,88.9865,30142.0
2024-08-30 15:15:00,89.76,89.82,89.72,89.81,72108.0,88.9865,89.0459,88.9468,89.036,72108.0
2024-08-30 15:20:00,89.81,89.96,89.81,89.93,34128.0,89.036,89.1847,89.036,89.155,34128.0
2024-08-30 15:25:00,89.92,89.94,89.88,89.9,42564.0,89.1451,89.1649,89.1054,89.1253,42564.0
2024-08-30 15:30:00,89.9,89.95,89.88,89.91,74112.0,89.1253,89.1748,89.1054,89.1352,74112.0
2024-08-30 15:35:00,89.9,89.99,89.89,89.95,84887.0,89.1253,89.2145,89.1153,89.1748,84887.0
2024-08-30 15:40:00,89.95,89.99,89.92,89.98,63432.0,89.1748,89.2145,89.1451,89.2046,63432.0
2024-08-30 15:45:00,89.98,90.09,89.98,90.06,87789.0,89.2046,89.3136,89.2046,89.2839,87789.0
2024-08-30 15:50:00,90.05,90.25,90.03,90.21,192624.0,89.274,89.4722,89.2541,89.4326,192624.0
2024-08-30 15:55:00,90.21,90.45,90.2,90.33,591108.0,89.4326,89.6705,89.4227,89.5515,591108.0
2024-09-03 09:30:00,89.61,89.74,89.45,89.65,262438.0,88.8378,88.9666,88.6791,88.8774,262438.0
2024-09-03 09:35:00,89.65,89.87,89.61,89.84,60927.0,88.8774,89.0955,88.8378,89.0658,60927.0
2024-09-03 09:40:00,89.83,90.06,89.81,89.91,76226.0,89.0559,89.2839,89.036,89.1352,76226.0
2024-09-03 09:45:00,89.92,90.07,89.89,90.02,53632.0,89.1451,89.2938,89.1153,89.2442,53632.0
2024-09-03 09:50:00,90.02,90.09,89.94,89.98,65183.0,89.2442,89.3136,89.1649,89.2046,65183.0
2024-09-03 09:55:00,89.96,90.02,89.82,89.98,57262.0,89.1847,89.2442,89.0459,89.2046,57262.0
2024-09-03 10:00:00,89.98,89.99,89.69,89.73,138120.0,89.2046,89.2145,88.9171,88.9567,138120.0
2024-09-03 10:05:00,89.73,89.92,89.57,89.9,79304.0,88.9567,89.1451,88.7981,89.1253,79304.0
2024-09-03 10:10:00,89.9,89.98,89.83,89.93,85290.0,89.1253,89.2046,89.0559,89.155,85290.0
2024-09-03 10:15:00,89.91,90.02,89.89,89.98,48816.0,89.1352,89.2442,89.1153,89.2046,48816.0
2024-09-03 10:20:00,89.97,90.27,89.97,90.26,108772.0,89.1947,89.4921,89.1947,89.4822,108772.0
2024-09-03 10:25:00,90.27,90.37,90.15,90.2,74551.0,89.4921,89.5912,89.3731,89.4227,74551.0
2024-09-03 10:30:00,90.2,90.2,89.98,90.05,51043.0,89.4227,89.4227,89.2046,89.274,51043.0
2024-09-03 10:35:00,90.06,90.24,90.02,90.2,37511.0,89.2839,89.4623,89.2442,89.4227,37511.0
2024-09-03 10:40:00,90.2,90.35,90.16,90.33,48057.0,89.4227,89.5714,89.383,89.5515,48057.0
2024-09-03 10:45:00,90.32,90.44,90.27,90.34,65512.0,89.5416,89.6606,89.4921,89.5615,65512.0
2024-09-03 10:50:00,90.35,90.39,90.27,90.37,47790.0,89.5714,89.611,89.4921,89.5912,47790.0
2024-09-03 10:55:00,90.37,90.43,90.31,90.43,50325.0,89.5912,89.6507,89.5317,89.6507,50325.0
2024-09-03 11:00:00,90.44,90.49,90.39,90.45,63368.0,89.6606,89.7102,89.611,89.6705,63368.0
2024-09-03 11:05:00,90.46,90.47,90.32,90.33,83659.0,89.6804,89.6903,89.5416,89.5515,83659.0
2024-09-03 11:10:00,90.33,90.41,90.25,90.26,40355.0,89.5515,89.6309,89.4722,89.4822,40355.0
2024-09-03 11:15:00,90.27,90.35,90.09,90.09,30274.0,89.4921,89.5714,89.3136,89.3136,30274.0
2024-09-03 11:20:00,90.11,90.18,90.03,90.08,89315.0,89.3334,89.4028,89.2541,89.3037,89315.0
2024-09-03 11:25:00,90.09,90.14,90.02,90.07,41135.0,89.3136,89.3632,89.2442,89.2938,41135.0
2024-09-03 11:30:00,90.07,90.11,90.02,90.04,35457.0,89.2938,89.3334,89.2442,89.264,35457.0
2024-09-03 11:35:00,90.04,90.09,89.96,89.98,73815.0,89.264,89.3136,89.1847,89.2046,73815.0
2024-09-03 11:40:00,89.98,90.01,89.85,89.9,40503.0,89.2046,89.2343,89.0757,89.1253,40503.0
2024-09-03 11:45:00,89.89,89.94,89.83,89.83,39585.0,89.1153,89.1649,89.0559,89.0559,39585.0
2024-09-03 11:50:00,89.84,89.84,89.7,89.79,49014.0,89.0658,89.0658,88.927,89.0162,49014.0
2024-09-03 11:55:00,89.79,89.8,89.69,89.72,42605.0,89.0162,89.0261,88.9171,88.9468,42605.0
2024-09-03 12:00:00,89.72,89.73,89.59,89.6,88431.0,88.9468,88.9567,88.8179,88.8278,88431.0
2024-09-03 12:05:00,89.59,89.6,89.43,89.53,69453.0,88.8179,88.8278,88.6593,88.7584,69453.0
2024-09-03 12:10:00,89.52,89.63,89.47,89.62,58423.0,88.7485,88.8576,88.699,88.8477,58423.0
2024-09-03 12:15:00,89.64,89.87,89.6,89.86,112494.0,88.8675,89.0955,88.8278,89.0856,112494.0
2024-09-03 12:20:00,89.86,90.05,89.81,89.92,90011.0,89.0856,89.274,89.036,89.1451,90011.0
2024-09-03 12:25:00,89.92,90.06,89.85,90.01,44361.0,89.1451,89.2839,89.0757,89.2343,44361.0
2024-09-03 12:30:00,90.01,90.06,89.97,89.99,28667.0,89.2343,89.2839,89.1947,89.2145,28667.0
2024-09-03 12:35:00,90.0,90.19,89.99,90.18,59458.0,89.2244,89.4128,89.2145,89.4028,59458.0
2024-09-03 12:40:00,90.2,90.24,90.14,90.14,39558.0,89.4227,89.4623,89.3632,89.3632,39558.0
2024-09-03 12:45:00,90.15,90.15,90.04,90.04,96086.0,89.3731,89.3731,89.264,89.264,96086.0
2024-09-03 12:50:00,90.04,90.06,89.93,89.93,37773.0,89.264,89.2839,89.155,89.155,37773.0
2024-09-03 12:55:00,89.94,89.98,89.88,89.95,34392.0,89.1649,89.2046,89.1054,89.1748,34392.0
2024-09-03 13:00:00,89.95,89.98,89.87,89.97,24061.0,89.1748,89.2046,89.0955,89.1947,24061.0
2024-09-03 13:05:00,89.96,90.08,89.95,90.08,27352.0,89.1847,89.3037,89.1748,89.3037,27352.0
2024-09-03 13:10:00,90.08,90.1,89.93,89.96,44281.0,89.3037,89.3235,89.155,89.1847,44281.0
2024-09-03 13:15:00,89.95,90.0,89.85,89.92,31226.0,89.1748,89.2244,89.0757,89.1451,31226.0
2024-09-03 13:20:00,89.94,89.96,89.86,89.92,24067.0,89.1649,89.1847,89.0856,89.1451,24067.0
2024-09-03 13:25:00,89.92,89.95,89.91,89.93,24994.0,89.1451,89.1748,89.1352,89.155,24994.0
2024-09-03 13:30:00,89.94,89.94,89.73,89.78,31164.0,89.1649,89.1649,88.9567,89.0063,31164.0
2024-09-03 13:35:00,89.79,89.88,89.75,89.87,29810.0,89.0162,89.1054,88.9765,89.0955,29810.0
2024-09-03 13:40:00,89.88,89.88,89.75,89.77,29766.0,89.1054,89.1054,88.9765,88.9964,29766.0
2024-09-03 13:45:00,89.78,89.79,89.62,89.64,82942.0,89.0063,89.0162,88.8477,88.8675,82942.0
2024-09-03 13:50:00,89.64,89.64,89.56,89.62,35386.0,88.8675,88.8675,88.7882,88.8477,35386.0
2024-09-03 13:55:00,89.63,89.65,89.59,89.62,31621.0,88.8576,88.8774,88.8179,88.8477,31621.0
2024-09-03 14:00:00,89.62,89.62,89.49,89.53,36904.0,88.8477,88.8477,88.7188,88.7584,36904.0
2024-09-03 14:05:00,89.52,89.55,89.48,89.5,38172.0,88.7485,88.7783,88.7089,88.7287,38172.0
2024-09-03 14:10:00,89.51,89.55,89.47,89.5,24800.0,88.7386,88.7783,88.699,88.7287,24800.0
2024-09-03 14:15:00,89.5,89.5,89.3,89.34,62426.0,88.7287,88.7287,88.5304,88.5701,62426.0
2024-09-03 14:20:00,89.36,89.43,89.34,89.41,53974.0,88.5899,88.6593,88.5701,88.6395,53974.0
2024-09-03 14:25:00,89.41,89.43,89.34,89.34,47266.0,88.6395,88.6593,88.5701,88.5701,47266.0
2024-09-03 14:30:00,89.34,89.37,89.24,89.25,82374.0,88.5701,88.5998,88.4709,88.4809,82374.0
2024-09-03 14:35:00,89.25,89.28,89.17,89.23,61189.0,88.4809,88.5106,88.4015,88.461,61189.0
2024-09-03 14:40:00,89.22,89.28,89.16,89.28,82574.0,88.4511,88.5106,88.3916,88.5106,82574.0
2024-09-03 14:45:00,89.28,89.31,89.17,89.19,47160.0,88.5106,88.5403,88.4015,88.4214,47160.0
2024-09-03 14:50:00,89.19,89.25,89.16,89.24,44406.0,88.4214,88.4809,88.3916,88.4709,44406.0
2024-09-03 14:55:00,89.23,89.25,89.12,89.13,52744.0,88.461,88.4809,88.352,88.3619,52744.0
2024-09-03 15:00:00,89.13,89.18,89.04,89.04,48242.0,88.3619,88.4115,88.2727,88.2727,48242.0
2024-09-03 15:05:00,89.05,89.08,88.93,88.95,88007.0,88.2826,88.3123,88.1636,88.1834,88007.0
2024-09-03 15:10:00,88.94,89.0,88.9,88.95,68366.0,88.1735,88.233,88.1339,88.1834,68366.0
2024-09-03 15:15:00,88.95,89.0,88.89,88.91,98511.0,88.1834,88.233,88.124,88.1438,98511.0
2024-09-03 15:20:00,88.91,88.95,88.87,88.9,79606.0,88.1438,88.1834,88.1041,88.1339,79606.0
2024-09-03 15:25:00,88.9,89.0,88.89,88.97,68299.0,88.1339,88.233,88.124,88.2033,68299.0
2024-09-03 15:30:00,88.98,89.05,88.94,88.95,73080.0,88.2132,88.2826,88.1735,88.1834,73080.0
2024-09-03 15:35:00,88.95,88.96,88.8,88.8,100917.0,88.1834,88.1934,88.0347,88.0347,100917.0
2024-09-03 15:40:00,88.81,88.81,88.59,88.69,122789.0,88.0446,88.0446,87.8265,87.9257,122789.0
2024-09-03 15:45:00,88.69,88.69,88.53,88.59,117826.0,87.9257,87.9257,87.7671,87.8265,117826.0
2024-09-03 15:50:00,88.6,88.82,88.59,88.76,144946.0,87.8365,88.0546,87.8265,87.9951,144946.0
2024-09-03 15:55:00,88.76,89.13,88.75,89.13,372514.0,87.9951,88.3619,87.9852,88.3619,372514.0
2024-09-04 09:30:00,88.9,89.6,88.9,89.58,216155.0,88.1339,88.8278,88.1339,88.808,216155.0
2024-09-04 09:35:00,89.58,89.58,89.3,89.47,46093.0,88.808,88.808,88.5304,88.699,46093.0
2024-09-04 09:40:00,89.47,89.55,89.31,89.35,35066.0,88.699,88.7783,88.5403,88.58,35066.0
2024-09-04 09:45:00,89.35,89.52,89.3,89.51,34822.0,88.58,88.7485,88.5304,88.7386,34822.0
2024-09-04 09:50:00,89.48,89.74,89.44,89.7,41555.0,88.7089,88.9666,88.6692,88.927,41555.0
2024-09-04 09:55:00,89.71,89.9,89.65,89.9,44894.0,88.9369,89.1253,88.8774,89.1253,44894.0
2024-09-04 10:00:00,89.86,89.86,89.5,89.69,53292.0,89.0856,89.0856,88.7287,88.9171,53292.0
2024-09-04 10:05:00,89.65,89.69,89.48,89.62,46122.0,88.8774,88.9171,88.7089,88.8477,46122.0
2024-09-04 10:10:00,89.6,89.63,89.42,89.46,58698.0,88.8278,88.8576,88.6494,88.689,58698.0
2024-09-04 10:15:00,89.46,89.56,89.37,89.47,65891.0,88.689,88.7882,88.5998,88.699,65891.0
2024-09-04 10:20:00,89.47,89.65,89.47,89.59,56071.0,88.699,88.8774,88.699,88.8179,56071.0
2024-09-04 10:25:00,89.58,89.59,89.48,89.58,31658.0,88.808,88.8179,88.7089,88.808,31658.0
2024-09-04 10:30:00,89.58,89.69,89.56,89.68,44623.0,88.808,88.9171,88.7882,88.9072,44623.0
2024-09-04 10:35:00,89.67,89.76,89.64,89.72,45306.0,88.8972,88.9865,88.8675,88.9468,45306.0
2024-09-04 10:40:00,89.72,89.79,89.66,89.78,39637.0,88.9468,89.0162,88.8873,89.0063,39637.0
2024-09-04 10:45:00,89.78,89.88,89.71,89.73,44759.0,89.0063,89.1054,88.9369,88.9567,44759.0
2024-09-04 10:50:00,89.72,89.87,89.72,89.8,30552.0,88.9468,89.0955,88.9468,89.0261,30552.0
2024-09-04 10:55:00,89.8,89.91,89.79,89.91,55052.0,89.0261,89.1352,89.0162,89.1352,55052.0
2024-09-04 11:00:00,89.9,90.03,89.9,89.99,51441.0,89.1253,89.2541,89.1253,89.2145,51441.0
2024-09-04 11:05:00,89.98,89.99,89.88,89.9,43767.0,89.2046,89.2145,89.1054,89.1253,43767.0
2024-09-04 11:10:00,89.9,89.98,89.85,89.87,60835.0,89.1253,89.2046,89.0757,89.0955,60835.0
2024-09-04 11:15:00,89.87,89.94,89.83,89.9,30339.0,89.0955,89.1649,89.0559,89.1253,30339.0
2024-09-04 11:20:00,89.91,89.99,89.87,89.99,50951.0,89.1352,89.2145,89.0955,89.2145,50951.0
2024-09-04 11:25:00,89.98,90.02,89.87,89.88,61680.0,89.2046,89.2442,89.0955,89.1054,61680.0
2024-09-04 11:30:00,89.88,89.97,89.74,89.92,76926.0,89.1054,89.1947,88.9666,89.1451,76926.0
2024-09-04 11:35:00,89.93,89.93,89.84,89.87,19068.0,89.155,89.155,89.0658,89.0955,19068.0
2024-09-04 11:40:00,89.87,89.91,89.83,89.88,32630.0,89.0955,89.1352,89.0559,89.1054,32630.0
2024-09-04 11:45:00,89.87,90.02,89.87,90.01,39901.0,89.0955,89.2442,89.0955,89.2343,39901.0
2024-09-04 11:50:00,90.02,90.02,89.89,89.95,43917.0,89.2442,89.2442,89.1153,89.1748,43917.0
2024-09-04 11:55:00,89.94,89.95,89.86,89.92,39728.0,89.1649,89.1748,89.0856,89.1451,39728.0
2024-09-04 12:00:00,89.91,89.94,89.85,89.86,17903.0,89.1352,89.1649,89.0757,89.0856,17903.0
2024-09-04 12:05:00,89.86,89.89,89.82,89.86,35014.0,89.0856,89.1153,89.0459,89.0856,35014.0
2024-09-04 12:10:00,89.87,89.91,89.79,89.8,38056.0,89.0955,89.1352,89.0162,89.0261,38056.0
2024-09-04 12:15:00,89.78,89.84,89.71,89.71,33148.0,89.0063,89.0658,88.9369,88.9369,33148.0
2024-09-04 12:20:00,89.71,89.79,89.64,89.77,32587.0,88.9369,89.0162,88.8675,88.9964,32587.0
2024-09-04 12:25:00,89.76,89.81,89.68,89.8,22143.0,88.9865,89.036,88.9072,89.0261,22143.0
2024-09-04 12:30:00,89.8,89.89,89.79,89.84,41374.0,89.0261,89.1153,89.0162,89.0658,41374.0
2024-09-04 12:35:00,89.84,89.85,89.75,89.77,24174.0,89.0658,89.0757,88.9765,88.9964,24174.0
2024-09-04 12:40:00,89.77,89.78,89.63,89.64,42785.0,88.9964,89.0063,88.8576,88.8675,42785.0
2024-09-04 12:45:00,89.64,89.65,89.57,89.59,23049.0,88.8675,88.8774,88.7981,88.8179,23049.0
2024-09-04 12:50:00,89.6,89.69,89.59,89.68,22018.0,88.8278,88.9171,88.8179,88.9072,22018.0
2024-09-04 12:55:00,89.67,89.67,89.57,89.57,18416.0,88.8972,88.8972,88.7981,88.7981,18416.0
2024-09-04 13:00:00,89.57,89.57,89.44,89.47,44878.0,88.7981,88.7981,88.6692,88.699,44878.0
2024-09-04 13:05:00,89.46,89.51,89.46,89.5,15753.0,88.689,88.7386,88.689,88.7287,15753.0
2024-09-04 13:10:00,89.5,89.53,89.42,89.42,30382.0,88.7287,88.7584,88.6494,88.6494,30382.0
2024-09-04 13:15:00,89.42,89.44,89.38,89.39,37555.0,88.6494,88.6692,88.6097,88.6196,37555.0
2024-09-04 13:20:00,89.39,89.41,89.26,89.26,39564.0,88.6196,88.6395,88.4908,88.4908,39564.0
2024-09-04 13:25:00,89.27,89.27,89.13,89.13,41724.0,88.5007,88.5007,88.3619,88.3619,41724.0
2024-09-04 13:30:00,89.12,89.17,89.03,89.03,50288.0,88.352,88.4015,88.2628,88.2628,50288.0
2024-09-04 13:35:00,89.04,89.05,88.9,88.97,59135.0,88.2727,88.2826,88.1339,88.2033,59135.0
2024-09-04 13:40:00,88.96,88.98,88.84,88.86,51004.0,88.1934,88.2132,88.0744,88.0942,51004.0
2024-09-04 13:45:00,88.87,88.96,88.84,88.91,52409.0,88.1041,88.1934,88.0744,88.1438,52409.0
2024-09-04 13:50:00,88.91,88.96,88.82,88.87,40716.0,88.1438,88.1934,88.0546,88.1041,40716.0
2024-09-04 13:55:00,88.87,88.9,88.83,88.88,23156.0,88.1041,88.1339,88.0645,88.114,23156.0
2024-09-04 14:00:00,88.88,88.89,88.82,88.88,19459.0,88.114,88.124,88.0546,88.114,19459.0
2024-09-04 14:05:00,88.88,88.97,88.86,88.95,35979.0,88.114,88.2033,88.0942,88.1834,35979.0
2024-09-04 14:10:00,88.96,88.97,88.86,88.97,28077.0,88.1934,88.2033,88.0942,88.2033,28077.0
2024-09-04 14:15:00,88.97,89.02,88.88,88.89,26348.0,88.2033,88.2528,88.114,88.124,26348.0
2024-09-04 14:20:00,88.89,88.95,88.89,88.95,22102.0,88.124,88.1834,88.124,88.1834,22102.0
2024-09-04 14:25:00,88.95,89.02,88.95,89.0,24124.0,88.1834,88.2528,88.1834,88.233,24124.0
2024-09-04 14:30:00,88.99,89.04,88.95,88.97,18281.0,88.2231,88.2727,88.1834,88.2033,18281.0
2024-09-04 14:35:00,88.97,89.0,88.93,88.96,19068.0,88.2033,88.233,88.1636,88.1934,19068.0
2024-09-04 14:40:00,88.95,89.0,88.91,88.93,22162.0,88.1834,88.233,88.1438,88.1636,22162.0
2024-09-04 14:45:00,88.92,89.01,88.9,88.98,25038.0,88.1537,88.2429,88.1339,88.2132,25038.0
2024-09-04 14:50:00,88.99,89.02,88.93,89.0,41654.0,88.2231,88.2528,88.1636,88.233,41654.0
2024-09-04 14:55:00,88.99,89.0,88.9,88.91,41336.0,88.2231,88.233,88.1339,88.1438,41336.0
2024-09-04 15:00:00,88.91,88.97,88.89,88.93,27471.0,88.1438,88.2033,88.124,88.1636,27471.0
2024-09-04 15:05:00,88.94,88.95,88.87,88.91,32802.0,88.1735,88.1834,88.1041,88.1438,32802.0
2024-09-04 15:10:00,88.9,88.99,88.87,88.97,39708.0,88.1339,88.2231,88.1041,88.2033,39708.0
2024-09-04 15:15:00,88.97,89.04,88.97,89.01,41893.0,88.2033,88.2727,88.2033,88.2429,41893.0
2024-09-04 15:20:00,89.01,89.1,89.0,89.09,60456.0,88.2429,88.3321,88.233,88.3222,60456.0
2024-09-04 15:25:00,89.09,89.17,89.07,89.13,52437.0,88.3222,88.4015,88.3024,88.3619,52437.0
2024-09-04 15:30:00,89.12,89.14,89.05,89.07,48525.0,88.352,88.3718,88.2826,88.3024,48525.0
2024-09-04 15:35:00,89.07,89.07,88.99,89.0,53183.0,88.3024,88.3024,88.2231,88.233,53183.0
2024-09-04 15:40:00,89.01,89.11,88.99,89.1,49336.0,88.2429,88.3421,88.2231,88.3321,49336.0
2024-09-04 15:45:00,89.09,89.18,89.06,89.17,51281.0,88.3222,88.4115,88.2925,88.4015,51281.0
2024-09-04 15:50:00,89.17,89.21,89.02,89.08,91866.0,88.4015,88.4412,88.2528,88.3123,91866.0
2024-09-04 15:55:00,89.09,89.27,89.05,89.21,373072.0,88.3222,88.5007,88.2826,88.4412,373072.0
2024-09-05 09:30:00,89.67,89.67,89.16,89.27,185524.0,88.8972,88.8972,88.3916,88.5007,185524.0
2024-09-05 09:35:00,89.25,89.47,89.2,89.34,56393.0,88.4809,88.699,88.4313,88.5701,56393.0
2024-09-05 09:40:00,89.34,89.55,89.32,89.54,57116.0,88.5701,88.7783,88.5503,88.7684,57116.0
2024-09-05 09:45:00,89.53,89.59,89.27,89.27,52781.0,88.7584,88.8179,88.5007,88.5007,52781.0
2024-09-05 09:50:00,89.29,89.32,89.18,89.18,37145.0,88.5205,88.5503,88.4115,88.4115,37145.0
2024-09-05 09:55:00,89.18,89.37,89.17,89.3,46183.0,88.4115,88.5998,88.4015,88.5304,46183.0
2024-09-05 10:00:00,89.29,89.44,89.29,89.34,61691.0,88.5205,88.6692,88.5205,88.5701,61691.0
2024-09-05 10:05:00,89.35,89.47,89.33,89.4,131082.0,88.58,88.699,88.5602,88.6296,131082.0
2024-09-05 10:10:00,89.4,89.42,89.23,89.26,75725.0,88.6296,88.6494,88.461,88.4908,75725.0
2024-09-05 10:15:00,89.26,89.33,89.11,89.13,80599.0,88.4908,88.5602,88.3421,88.3619,80599.0
2024-09-05 10:20:00,89.14,89.25,89.12,89.22,51292.0,88.3718,88.4809,88.352,88.4511,51292.0
2024-09-05 10:25:00,89.23,89.29,89.01,89.06,39994.0,88.461,88.5205,88.2429,88.2925,39994.0
2024-09-05 10:30:00,89.06,89.19,89.05,89.18,75763.0,88.2925,88.4214,88.2826,88.4115,75763.0
2024-09-05 10:35:00,89.18,89.18,89.01,89.02,32049.0,88.4115,88.4115,88.2429,88.2528,32049.0
2024-09-05 10:40:00,89.01,89.15,88.99,89.07,58876.0,88.2429,88.3817,88.2231,88.3024,58876.0
2024-09-05 10:45:00,89.09,89.14,88.96,88.99,67911.0,88.3222,88.3718,88.1934,88.2231,67911.0
2024-09-05 10:50:00,88.98,89.02,88.93,89.0,58207.0,88.2132,88.2528,88.1636,88.233,58207.0
2024-09-05 10:55:00,88.99,89.06,88.96,88.98,31825.0,88.2231,88.2925,88.1934,88.2132,31825.0
2024-09-05 11:00:00,88.99,89.02,88.84,88.84,50877.0,88.2231,88.2528,88.0744,88.0744,50877.0
2024-09-05 11:05:00,88.84,88.97,88.83,88.93,33874.0,88.0744,88.2033,88.0645,88.1636,33874.0
2024-09-05 11:10:00,88.93,88.94,88.68,88.7,63392.0,88.1636,88.1735,87.9158,87.9356,63392.0
2024-09-05 11:15:00,88.7,88.8,88.69,88.77,25422.0,87.9356,88.0347,87.9257,88.005,25422.0
2024-09-05 11:20:00,88.78,88.8,88.68,88.71,28968.0,88.0149,88.0347,87.9158,87.9455,28968.0
2024-09-05 11:25:00,88.72,88.74,88.63,88.65,47404.0,87.9554,87.9753,87.8662,87.886,47404.0
2024-09-05 11:30:00,88.65,88.7,88.63,88.69,29370.0,87.886,87.9356,87.8662,87.9257,29370.0
2024-09-05 11:35:00,88.66,88.8,88.62,88.64,31484.0,87.8959,88.0347,87.8563,87.8761,31484.0
2024-09-05 11:40:00,88.65,88.67,88.61,88.66,30781.0,87.886,87.9059,87.8464,87.8959,30781.0
2024-09-05 11:45:00,88.68,88.79,88.64,88.78,43714.0,87.9158,88.0248,87.8761,88.0149,43714.0
2024-09-05 11:50:00,88.79,88.81,88.64,88.71,78189.0,88.0248,88.0446,87.8761,87.9455,78189.0
2024-09-05 11:55:00,88.7,88.77,88.56,88.58,43582.0,87.9356,88.005,87.7968,87.8166,43582.0
2024-09-05 12:00:00,88.56,88.69,88.55,88.6,60058.0,87.7968,87.9257,87.7869,87.8365,60058.0
2024-09-05 12:05:00,88.6,88.66,88.58,88.62,29874.0,87.8365,87.8959,87.8166,87.8563,29874.0
2024-09-05 12:10:00,88.63,88.63,88.48,88.48,35110.0,87.8662,87.8662,87.7175,87.7175,35110.0
2024-09-05 12:15:00,88.49,88.53,88.44,88.49,51603.0,87.7274,87.7671,87.6778,87.7274,51603.0
2024-09-05 12:20:00,88.49,88.65,88.46,88.59,64668.0,87.7274,87.886,87.6977,87.8265,64668.0
2024-09-05 12:25:00,88.58,88.66,88.57,88.63,22162.0,87.8166,87.8959,87.8067,87.8662,22162.0
2024-09-05 12:30:00,88.63,88.63,88.57,88.61,33342.0,87.8662,87.8662,87.8067,87.8464,33342.0
2024-09-05 12:35:00,88.6,88.64,88.56,88.59,42820.0,87.8365,87.8761,87.7968,87.8265,42820.0
2024-09-05 12:40:00,88.6,88.66,88.6,88.62,14355.0,87.8365,87.8959,87.8365,87.8563,14355.0
2024-09-05 12:45:00,88.62,88.67,88.58,88.64,89883.0,87.8563,87.9059,87.8166,87.8761,89883.0
2024-09-05 12:50:00,88.65,88.76,88.64,88.72,28760.0,87.886,87.9951,87.8761,87.9554,28760.0
2024-09-05 12:55:00,88.73,88.83,88.71,88.76,17597.0,87.9653,88.0645,87.9455,87.9951,17597.0
2024-09-05 13:00:00,88.76,88.82,88.76,88.77,14922.0,87.9951,88.0546,87.9951,88.005,14922.0
2024-09-05 13:05:00,88.76,88.81,88.71,88.76,18676.0,87.9951,88.0446,87.9455,87.9951,18676.0
2024-09-05 13:10:00,88.77,88.83,88.77,88.79,11290.0,88.005,88.0645,88.005,88.0248,11290.0
2024-09-05 13:15:00,88.8,88.8,88.66,88.75,20159.0,88.0347,88.0347,87.8959,87.9852,20159.0
2024-09-05 13:20:00,88.75,88.75,88.67,88.7,24803.0,87.9852,87.9852,87.9059,87.9356,24803.0
2024-09-05 13:25:00,88.7,88.71,88.61,88.61,21002.0,87.9356,87.9455,87.8464,87.8464,21002.0
2024-09-05 13:30:00,88.62,88.69,88.61,88.69,13594.0,87.8563,87.9257,87.8464,87.9257,13594.0
2024-09-05 13:35:00,88.69,88.8,88.63,88.7,87485.0,87.9257,88.0347,87.8662,87.9356,87485.0
2024-09-05 13:40:00,88.7,88.86,88.69,88.85,26547.0,87.9356,88.0942,87.9257,88.0843,26547.0
2024-09-05 13:45:00,88.85,88.94,88.82,88.91,24179.0,88.0843,88.1735,88.0546,88.1438,24179.0
2024-09-05 13:50:00,88.9,88.93,88.8,88.81,26004.0,88.1339,88.1636,88.0347,88.0446,26004.0
2024-09-05 13:55:00,88.81,88.86,88.81,88.86,16581.0,88.0446,88.0942,88.0446,88.0942,16581.0
2024-09-05 14:00:00,88.87,88.91,88.83,88.89,23988.0,88.1041,88.1438,88.0645,88.124,23988.0
2024-09-05 14:05:00,88.89,88.97,88.87,88.9,32152.0,88.124,88.2033,88.1041,88.1339,32152.0
2024-09-05 14:10:00,88.92,88.94,88.86,88.86,16494.0,88.1537,88.1735,88.0942,88.0942,16494.0
2024-09-05 14:15:00,88.86,89.0,88.85,88.98,35903.0,88.0942,88.233,88.0843,88.2132,35903.0
2024-09-05 14:20:00,88.99,89.0,88.85,88.86,21258.0,88.2231,88.233,88.0843,88.0942,21258.0
2024-09-05 14:25:00,88.86,88.86,88.76,88.81,30656.0,88.0942,88.0942,87.9951,88.0446,30656.0
2024-09-05 14:30:00,88.8,88.85,88.78,88.81,25034.0,88.0347,88.0843,88.0149,88.0446,25034.0
2024-09-05 14:35:00,88.8,88.85,88.78,88.82,36559.0,88.0347,88.0843,88.0149,88.0546,36559.0
2024-09-05 14:40:00,88.83,88.84,88.73,88.77,28370.0,88.0645,88.0744,87.9653,88.005,28370.0
2024-09-05 14:45:00,88.78,88.82,88.72,88.8,55706.0,88.0149,88.0546,87.9554,88.0347,55706.0
2024-09-05 14:50:00,88.8,88.83,88.75,88.76,45641.0,88.0347,88.0645,87.9852,87.9951,45641.0
2024-09-05 14:55:00,88.77,88.77,88.66,88.67,40515.0,88.005,88.005,87.8959,87.9059,40515.0
2024-09-05 15:00:00,88.66,88.67,88.56,88.58,56406.0,87.8959,87.9059,87.7968,87.8166,56406.0
2024-09-05 15:05:00,88.58,88.6,88.55,88.59,38021.0,87.8166,87.8365,87.7869,87.8265,38021.0
2024-09-05 15:10:00,88.6,88.6,88.58,88.58,44610.0,87.8365,87.8365,87.8166,87.8166,44610.0
2024-09-05 15:15:00,88.58,88.59,88.42,88.44,49216.0,87.8166,87.8265,87.658,87.6778,49216.0
2024-09-05 15:20:00,88.44,88.44,88.37,88.4,40302.0,87.6778,87.6778,87.6084,87.6382,40302.0
2024-09-05 15:25:00,88.41,88.41,88.34,88.39,56569.0,87.6481,87.6481,87.5787,87.6283,56569.0
2024-09-05 15:30:00,88.4,88.59,88.36,88.59,81273.0,87.6382,87.8265,87.5985,87.8265,81273.0
2024-09-05 15:35:00,88.58,88.6,88.48,88.49,45492.0,87.8166,87.8365,87.7175,87.7274,45492.0
2024-09-05 15:40:00,88.48,88.48,88.37,88.39,50965.0,87.7175,87.7175,87.6084,87.6283,50965.0
2024-09-05 15:45:00,88.39,88.51,88.37,88.5,57997.0,87.6283,87.7472,87.6084,87.7373,57997.0
2024-09-05 15:50:00,88.52,88.53,88.4,88.5,84840.0,87.7571,87.7671,87.6382,87.7373,84840.0
2024-09-05 15:55:00,88.5,88.65,88.5,88.65,260243.0,87.7373,87.886,87.7373,87.886,260243.0
2024-09-06 09:30:00,88.45,88.86,88.45,88.8,150974.0,87.6878,88.0942,87.6878,88.0347,150974.0
2024-09-06 09:35:00,88.8,89.09,88.77,89.04,38490.0,88.0347,88.3222,88.005,88.2727,38490.0
2024-09-06 09:40:00,89.04,89.07,88.78,88.94,115545.0,88.2727,88.3024,88.0149,88.1735,115545.0
2024-09-06 09:45:00,88.94,89.07,88.86,88.95,54191.0,88.1735,88.3024,88.0942,88.1834,54191.0
2024-09-06 09:50:00,88.94,88.95,88.77,88.82,30058.0,88.1735,88.1834,88.005,88.0546,30058.0
2024-09-06 09:55:00,88.84,88.86,88.72,88.8,47404.0,88.0744,88.0942,87.9554,88.0347,47404.0
2024-09-06 10:00:00,88.8,88.87,88.72,88.84,58648.0,88.0347,88.1041,87.9554,88.0744,58648.0
2024-09-06 10:05:00,88.84,88.92,88.73,88.92,83036.0,88.0744,88.1537,87.9653,88.1537,83036.0
2024-09-06 10:10:00,88.94,88.94,88.72,88.84,40724.0,88.1735,88.1735,87.9554,88.0744,40724.0
2024-09-06 10:15:00,88.84,88.9,88.75,88.87,47337.0,88.0744,88.1339,87.9852,88.1041,47337.0
2024-09-06 10:20:00,88.89,89.06,88.85,88.89,42096.0,88.124,88.2925,88.0843,88.124,42096.0
2024-09-06 10:25:00,88.89,88.9,88.63,88.7,42899.0,88.124,88.1339,87.8662,87.9356,42899.0
2024-09-06 10:30:00,88.71,88.82,88.65,88.68,49824.0,87.9455,88.0546,87.886,87.9158,49824.0
2024-09-06 10:35:00,88.69,88.69,88.51,88.63,113819.0,87.9257,87.9257,87.7472,87.8662,113819.0
2024-09-06 10:40:00,88.63,88.63,88.43,88.44,40299.0,87.8662,87.8662,87.6679,87.6778,40299.0
2024-09-06 10:45:00,88.45,88.52,88.39,88.45,41003.0,87.6878,87.7571,87.6283,87.6878,41003.0
2024-09-06 10:50:00,88.44,88.44,88.24,88.25,67369.0,87.6778,87.6778,87.4796,87.4895,67369.0
2024-09-06 10:55:00,88.25,88.32,88.21,88.27,51606.0,87.4895,87.5589,87.4498,87.5093,51606.0
2024-09-06 11:00:00,88.26,88.77,88.26,88.47,69575.0,87.4994,88.005,87.4994,87.7076,69575.0
2024-09-06 11:05:00,88.46,88.56,88.23,88.23,19957.0,87.6977,87.7968,87.4696,87.4696,19957.0
2024-09-06 11:10:00,88.22,88.3,88.11,88.21,43632.0,87.4597,87.539,87.3507,87.4498,43632.0
2024-09-06 11:15:00,88.21,88.23,88.03,88.07,54035.0,87.4498,87.4696,87.2714,87.311,54035.0
2024-09-06 11:20:00,88.08,88.17,88.07,88.08,28496.0,87.3209,87.4102,87.311,87.3209,28496.0
2024-09-06 11:25:00,88.09,88.13,87.96,88.01,73936.0,87.3309,87.3705,87.202,87.2515,73936.0
2024-09-06 11:30:00,88.02,88.13,87.99,88.02,29264.0,87.2615,87.3705,87.2317,87.2615,29264.0
2024-09-06 11:35:00,88.02,88.1,88.0,88.03,20139.0,87.2615,87.3408,87.2416,87.2714,20139.0
2024-09-06 11:40:00,88.02,88.06,87.94,87.97,28136.0,87.2615,87.3011,87.1821,87.2119,28136.0
2024-09-06 11:45:00,87.96,87.97,87.85,87.9,39809.0,87.202,87.2119,87.0929,87.1425,39809.0
2024-09-06 11:50:00,87.91,87.91,87.78,87.89,30190.0,87.1524,87.1524,87.0235,87.1326,30190.0
2024-09-06 11:55:00,87.9,87.96,87.84,87.86,24261.0,87.1425,87.202,87.083,87.1028,24261.0
2024-09-06 12:00:00,87.86,87.9,87.82,87.84,27693.0,87.1028,87.1425,87.0632,87.083,27693.0
2024-09-06 12:05:00,87.86,87.95,87.83,87.87,39415.0,87.1028,87.1921,87.0731,87.1127,39415.0
2024-09-06 12:10:00,87.88,87.88,87.81,87.82,26288.0,87.1227,87.1227,87.0533,87.0632,26288.0
2024-09-06 12:15:00,87.82,87.87,87.79,87.8,21790.0,87.0632,87.1127,87.0334,87.0434,21790.0
2024-09-06 12:20:00,87.8,87.85,87.79,87.84,21892.0,87.0434,87.0929,87.0334,87.083,21892.0
2024-09-06 12:25:00,87.84,87.9,87.72,87.73,24490.0,87.083,87.1425,86.964,86.974,24490.0
2024-09-06 12:30:00,87.74,87.94,87.73,87.94,29752.0,86.9839,87.1821,86.974,87.1821,29752.0
2024-09-06 12:35:00,87.93,87.98,87.83,87.83,30768.0,87.1722,87.2218,87.0731,87.0731,30768.0
2024-09-06 12:40:00,87.84,87.99,87.82,87.98,22319.0,87.083,87.2317,87.0632,87.2218,22319.0
2024-09-06 12:45:00,87.98,87.98,87.85,87.89,17619.0,87.2218,87.2218,87.0929,87.1326,17619.0
2024-09-06 12:50:00,87.9,87.91,87.83,87.88,24909.0,87.1425,87.1524,87.0731,87.1227,24909.0
2024-09-06 12:55:00,87.89,87.89,87.84,87.88,19455.0,87.1326,87.1326,87.083,87.1227,19455.0
2024-09-06 13:00:00,87.88,87.99,87.86,87.97,15661.0,87.1227,87.2317,87.1028,87.2119,15661.0
2024-09-06 13:05:00,87.97,88.06,87.92,88.05,33172.0,87.2119,87.3011,87.1623,87.2912,33172.0
2024-09-06 13:10:00,88.04,88.09,88.03,88.05,29419.0,87.2813,87.3309,87.2714,87.2912,29419.0
2024-09-06 13:15:00,88.05,88.09,88.02,88.04,12871.0,87.2912,87.3309,87.2615,87.2813,12871.0
2024-09-06 13:20:00,88.03,88.15,88.02,88.11,22479.0,87.2714,87.3903,87.2615,87.3507,22479.0
2024-09-06 13:25:00,88.12,88.14,87.98,87.98,16061.0,87.3606,87.3804,87.2218,87.2218,16061.0
2024-09-06 13:30:00,87.97,88.04,87.96,88.03,23118.0,87.2119,87.2813,87.202,87.2714,23118.0
2024-09-06 13:35:00,88.03,88.03,87.93,88.01,27668.0,87.2714,87.2714,87.1722,87.2515,27668.0
2024-09-06 13:40:00,88.0,88.03,87.92,87.94,20747.0,87.2416,87.2714,87.1623,87.1821,20747.0
2024-09-06 13:45:00,87.93,87.97,87.9,87.94,27654.0,87.1722,87.2119,87.1425,87.1821,27654.0
2024-09-06 13:50:00,87.93,88.01,87.9,88.0,28235.0,87.1722,87.2515,87.1425,87.2416,28235.0
2024-09-06 13:55:00,87.98,88.09,87.98,88.06,34292.0,87.2218,87.3309,87.2218,87.3011,34292.0
2024-09-06 14:00:00,88.05,88.09,87.99,88.0,24642.0,87.2912,87.3309,87.2317,87.2416,24642.0
2024-09-06 14:05:00,88.01,88.02,87.95,88.0,25485.0,87.2515,87.2615,87.1921,87.2416,25485.0
2024-09-06 14:10:00,88.01,88.03,87.96,87.98,26154.0,87.2515,87.2714,87.202,87.2218,26154.0
2024-09-06 14:15:00,87.97,88.05,87.93,87.94,34959.0,87.2119,87.2912,87.1722,87.1821,34959.0
2024-09-06 14:20:00,87.94,88.0,87.92,87.99,22636.0,87.1821,87.2416,87.1623,87.2317,22636.0
2024-09-06 14:25:00,88.0,88.05,87.94,88.0,31292.0,87.2416,87.2912,87.1821,87.2416,31292.0
2024-09-06 14:30:00,88.01,88.04,87.96,88.0,23834.0,87.2515,87.2813,87.202,87.2416,23834.0
2024-09-06 14:35:00,88.01,88.05,87.98,88.04,34897.0,87.2515,87.2912,87.2218,87.2813,34897.0
2024-09-06 14:40:00,88.04,88.05,87.98,88.05,19283.0,87.2813,87.2912,87.2218,87.2912,19283.0
2024-09-06 14:45:00,88.05,88.05,87.98,88.03,15880.0,87.2912,87.2912,87.2218,87.2714,15880.0
2024-09-06 14:50:00,88.04,88.04,87.95,88.0,23276.0,87.2813,87.2813,87.1921,87.2416,23276.0
2024-09-06 14:55:00,87.99,88.06,87.97,88.02,30800.0,87.2317,87.3011,87.2119,87.2615,30800.0
2024-09-06 15:00:00,88.03,88.09,88.02,88.03,35272.0,87.2714,87.3309,87.2615,87.2714,35272.0
2024-09-06 15:05:00,88.02,88.1,88.02,88.1,36434.0,87.2615,87.3408,87.2615,87.3408,36434.0
2024-09-06 15:10:00,88.09,88.19,88.09,88.17,62570.0,87.3309,87.43,87.3309,87.4102,62570.0
2024-09-06 15:15:00,88.17,88.19,88.13,88.19,39351.0,87.4102,87.43,87.3705,87.43,39351.0
2024-09-06 15:20:00,88.19,88.25,88.15,88.2,43463.0,87.43,87.4895,87.3903,87.4399,43463.0
2024-09-06 15:25:00,88.21,88.22,88.1,88.11,33101.0,87.4498,87.4597,87.3408,87.3507,33101.0
2024-09-06 15:30:00,88.11,88.12,88.03,88.04,29463.0,87.3507,87.3606,87.2714,87.2813,29463.0
2024-09-06 15:35:00,88.03,88.11,87.99,88.02,56580.0,87.2714,87.3507,87.2317,87.2615,56580.0
2024-09-06 15:40:00,88.01,88.09,88.0,88.03,39171.0,87.2515,87.3309,87.2416,87.2714,39171.0
2024-09-06 15:45:00,88.04,88.12,88.03,88.1,62222.0,87.2813,87.3606,87.2714,87.3408,62222.0
2024-09-06 15:50:00,88.11,88.12,87.82,87.88,127049.0,87.3507,87.3606,87.0632,87.1227,127049.0
2024-09-06 15:55:00,87.87,87.98,87.86,87.98,359186.0,87.1127,87.2218,87.1028,87.2218,359186.0
2024-09-09 09:30:00,88.22,88.38,88.02,88.15,238480.0,87.4597,87.6184,87.2615,87.3903,238480.0
2024-09-09 09:35:00,88.16,88.47,88.12,88.38,89382.0,87.4002,87.7076,87.3606,87.6184,89382.0
2024-09-09 09:40:00,88.39,88.46,88.25,88.45,59527.0,87.6283,87.6977,87.4895,87.6878,59527.0
2024-09-09 09:45:00,88.47,88.72,88.36,88.67,81130.0,87.7076,87.9554,87.5985,87.9059,81130.0
2024-09-09 09:50:00,88.68,88.79,88.63,88.79,58927.0,87.9158,88.0248,87.8662,88.0248,58927.0
2024-09-09 09:55:00,88.79,88.89,88.68,88.71,58019.0,88.0248,88.124,87.9158,87.9455,58019.0
2024-09-09 10:00:00,88.7,88.73,88.36,88.5,120005.0,87.9356,87.9653,87.5985,87.7373,120005.0
2024-09-09 10:05:00,88.49,88.49,88.22,88.29,64474.0,87.7274,87.7274,87.4597,87.5291,64474.0
2024-09-09 10:10:00,88.29,88.43,88.29,88.37,76179.0,87.5291,87.6679,87.5291,87.6084,76179.0
2024-09-09 10:15:00,88.38,88.48,88.29,88.31,82355.0,87.6184,87.7175,87.5291,87.549,82355.0
2024-09-09 10:20:00,88.31,88.38,88.27,88.28,36180.0,87.549,87.6184,87.5093,87.5192,36180.0
2024-09-09 10:25:00,88.28,88.31,88.16,88.22,71330.0,87.5192,87.549,87.4002,87.4597,71330.0
2024-09-09 10:30:00,88.21,88.25,88.11,88.16,43955.0,87.4498,87.4895,87.3507,87.4002,43955.0
2024-09-09 10:35:00,88.15,88.19,88.05,88.06,43864.0,87.3903,87.43,87.2912,87.3011,43864.0
2024-09-09 10:40:00,88.06,88.07,87.85,87.89,55495.0,87.3011,87.311,87.0929,87.1326,55495.0
2024-09-09 10:45:00,87.86,87.97,87.81,87.97,45136.0,87.1028,87.2119,87.0533,87.2119,45136.0
2024-09-09 10:50:00,87.97,88.02,87.9,87.95,29774.0,87.2119,87.2615,87.1425,87.1921,29774.0
2024-09-09 10:55:00,87.95,88.01,87.92,87.96,36895.0,87.1921,87.2515,87.1623,87.202,36895.0
2024-09-09 11:00:00,87.96,88.08,87.93,88.02,57121.0,87.202,87.3209,87.1722,87.2615,57121.0
2024-09-09 11:05:00,88.0,88.11,87.99,88.07,51031.0,87.2416,87.3507,87.2317,87.311,51031.0
2024-09-09 11:10:00,88.05,88.05,87.95,87.97,30060.0,87.2912,87.2912,87.1921,87.2119,30060.0
2024-09-09 11:15:00,87.98,88.02,87.91,88.01,41761.0,87.2218,87.2615,87.1524,87.2515,41761.0
2024-09-09 11:20:00,88.01,88.1,87.98,88.08,27149.0,87.2515,87.3408,87.2218,87.3209,27149.0
2024-09-09 11:25:00,88.07,88.11,88.0,88.1,26098.0,87.311,87.3507,87.2416,87.3408,26098.0
2024-09-09 11:30:00,88.11,88.24,88.06,88.19,55638.0,87.3507,87.4796,87.3011,87.43,55638.0
2024-09-09 11:35:00,88.2,88.25,88.17,88.24,35036.0,87.4399,87.4895,87.4102,87.4796,35036.0
2024-09-09 11:40:00,88.24,88.25,88.17,88.2,38282.0,87.4796,87.4895,87.4102,87.4399,38282.0
2024-09-09 11:45:00,88.21,88.23,88.17,88.2,21783.0,87.4498,87.4696,87.4102,87.4399,21783.0
2024-09-09 11:50:00,88.2,88.3,88.15,88.27,49254.0,87.4399,87.539,87.3903,87.5093,49254.0
2024-09-09 11:55:00,88.26,88.26,88.13,88.14,27691.0,87.4994,87.4994,87.3705,87.3804,27691.0
2024-09-09 12:00:00,88.13,88.2,88.07,88.18,34013.0,87.3705,87.4399,87.311,87.4201,34013.0
2024-09-09 12:05:00,88.19,88.3,88.17,88.27,43063.0,87.43,87.539,87.4102,87.5093,43063.0
2024-09-09 12:10:00,88.28,88.35,88.16,88.19,56424.0,87.5192,87.5886,87.4002,87.43,56424.0
2024-09-09 12:15:00,88.19,88.33,88.18,88.3,43501.0,87.43,87.5688,87.4201,87.539,43501.0
2024-09-09 12:20:00,88.3,88.37,88.22,88.36,39404.0,87.539,87.6084,87.4597,87.5985,39404.0
2024-09-09 12:25:00,88.36,88.42,88.27,88.42,44780.0,87.5985,87.658,87.5093,87.658,44780.0
2024-09-09 12:30:00,88.43,88.46,88.31,88.32,40351.0,87.6679,87.6977,87.549,87.5589,40351.0
2024-09-09 12:35:00,88.34,88.37,88.27,88.27,25058.0,87.5787,87.6084,87.5093,87.5093,25058.0
2024-09-09 12:40:00,88.27,88.4,88.26,88.36,67990.0,87.5093,87.6382,87.4994,87.5985,67990.0
2024-09-09 12:45:00,88.37,88.41,88.3,88.32,87499.0,87.6084,87.6481,87.539,87.5589,87499.0
2024-09-09 12:50:00,88.32,88.37,88.28,88.33,21215.0,87.5589,87.6084,87.5192,87.5688,21215.0
2024-09-09 12:55:00,88.33,88.44,88.33,88.38,28749.0,87.5688,87.6778,87.5688,87.6184,28749.0
2024-09-09 13:00:00,88.39,88.42,88.36,88.37,17228.0,87.6283,87.658,87.5985,87.6084,17228.0
2024-09-09 13:05:00,88.37,88.4,88.3,88.38,26162.0,87.6084,87.6382,87.539,87.6184,26162.0
2024-09-09 13:10:00,88.38,88.39,88.34,88.36,24974.0,87.6184,87.6283,87.5787,87.5985,24974.0
2024-09-09 13:15:00,88.36,88.39,88.33,88.34,33043.0,87.5985,87.6283,87.5688,87.5787,33043.0
2024-09-09 13:20:00,88.34,88.43,88.33,88.39,49257.0,87.5787,87.6679,87.5688,87.6283,49257.0
2024-09-09 13:25:00,88.39,88.41,88.36,88.4,20663.0,87.6283,87.6481,87.5985,87.6382,20663.0
2024-09-09 13:30:00,88.4,88.48,88.37,88.42,88580.0,87.6382,87.7175,87.6084,87.658,88580.0
2024-09-09 13:35:00,88.43,88.6,88.41,88.56,53870.0,87.6679,87.8365,87.6481,87.7968,53870.0
2024-09-09 13:40:00,88.57,88.59,88.45,88.47,41632.0,87.8067,87.8265,87.6878,87.7076,41632.0
2024-09-09 13:45:00,88.47,88.6,88.44,88.57,29049.0,87.7076,87.8365,87.6778,87.8067,29049.0
2024-09-09 13:50:00,88.56,88.57,88.49,88.49,23871.0,87.7968,87.8067,87.7274,87.7274,23871.0
2024-09-09 13:55:00,88.5,88.5,88.38,88.38,34153.0,87.7373,87.7373,87.6184,87.6184,34153.0
2024-09-09 14:00:00,88.38,88.4,88.3,88.31,22803.0,87.6184,87.6382,87.539,87.549,22803.0
2024-09-09 14:05:00,88.31,88.35,88.27,88.31,27740.0,87.549,87.5886,87.5093,87.549,27740.0
2024-09-09 14:10:00,88.31,88.33,88.29,88.31,25534.0,87.549,87.5688,87.5291,87.549,25534.0
2024-09-09 14:15:00,88.3,88.32,88.25,88.27,31456.0,87.539,87.5589,87.4895,87.5093,31456.0
2024-09-09 14:20:00,88.28,88.32,88.26,88.27,25197.0,87.5192,87.5589,87.4994,87.5093,25197.0
2024-09-09 14:25:00,88.27,88.31,88.22,88.28,47018.0,87.5093,87.549,87.4597,87.5192,47018.0
2024-09-09 14:30:00,88.27,88.31,88.24,88.25,42288.0,87.5093,87.549,87.4796,87.4895,42288.0
2024-09-09 14:35:00,88.25,88.27,88.13,88.17,45414.0,87.4895,87.5093,87.3705,87.4102,45414.0
2024-09-09 14:40:00,88.16,88.25,88.15,88.25,38378.0,87.4002,87.4895,87.3903,87.4895,38378.0
2024-09-09 14:45:00,88.25,88.25,88.16,88.19,35111.0,87.4895,87.4895,87.4002,87.43,35111.0
2024-09-09 14:50:00,88.19,88.21,88.15,88.16,65085.0,87.43,87.4498,87.3903,87.4002,65085.0
2024-09-09 14:55:00,88.16,88.17,88.14,88.15,50273.0,87.4002,87.4102,87.3804,87.3903,50273.0
2024-09-09 15:00:00,88.15,88.21,88.1,88.17,51951.0,87.3903,87.4498,87.3408,87.4102,51951.0
2024-09-09 15:05:00,88.17,88.27,88.16,88.25,41814.0,87.4102,87.5093,87.4002,87.4895,41814.0
2024-09-09 15:10:00,88.26,88.28,88.19,88.26,39876.0,87.4994,87.5192,87.43,87.4994,39876.0
2024-09-09 15:15:00,88.26,88.34,88.25,88.31,53199.0,87.4994,87.5787,87.4895,87.549,53199.0
2024-09-09 15:20:00,88.31,88.37,88.29,88.35,69067.0,87.549,87.6084,87.5291,87.5886,69067.0
2024-09-09 15:25:00,88.35,88.39,88.31,88.37,42596.0,87.5886,87.6283,87.549,87.6084,42596.0
2024-09-09 15:30:00,88.36,88.37,88.29,88.36,78266.0,87.5985,87.6084,87.5291,87.5985,78266.0
2024-09-09 15:35:00,88.37,88.4,88.32,88.34,44728.0,87.6084,87.6382,87.5589,87.5787,44728.0
2024-09-09 15:40:00,88.34,88.48,88.34,88.47,42404.0,87.5787,87.7175,87.5787,87.7076,42404.0
2024-09-09 15:45:00,88.46,88.48,88.29,88.34,69921.0,87.6977,87.7175,87.5291,87.5787,69921.0
2024-09-09 15:50:00,88.33,88.4,88.23,88.33,115743.0,87.5688,87.6382,87.4696,87.5688,115743.0
2024-09-09 15:55:00,88.34,88.45,88.25,88.35,416076.0,87.5787,87.6878,87.4895,87.5886,416076.0
2024-09-10 09:30:00,88.33,88.41,88.06,88.17,156387.0,87.5688,87.6481,87.3011,87.4102,156387.0
2024-09-10 09:35:00,88.16,88.42,88.12,88.32,47244.0,87.4002,87.658,87.3606,87.5589,47244.0
2024-09-10 09:40:00,88.31,88.69,88.28,88.69,65416.0,87.549,87.9257,87.5192,87.9257,65416.0
2024-09-10 09:45:00,88.68,88.84,88.61,88.83,70235.0,87.9158,88.0744,87.8464,88.0645,70235.0
2024-09-10 09:50:00,88.83,88.89,88.69,88.7,72514.0,88.0645,88.124,87.9257,87.9356,72514.0
2024-09-10 09:55:00,88.69,88.72,88.41,88.51,95453.0,87.9257,87.9554,87.6481,87.7472,95453.0
2024-09-10 10:00:00,88.53,88.56,88.38,88.55,51090.0,87.7671,87.7968,87.6184,87.7869,51090.0
2024-09-10 10:05:00,88.56,88.62,88.43,88.47,50007.0,87.7968,87.8563,87.6679,87.7076,50007.0
2024-09-10 10:10:00,88.45,88.49,88.23,88.28,85926.0,87.6878,87.7274,87.4696,87.5192,85926.0
2024-09-10 10:15:00,88.28,88.33,88.11,88.16,61850.0,87.5192,87.5688,87.3507,87.4002,61850.0
2024-09-10 10:20:00,88.17,88.21,87.98,87.99,54623.0,87.4102,87.4498,87.2218,87.2317,54623.0
2024-09-10 10:25:00,88.0,88.11,87.98,88.06,61981.0,87.2416,87.3507,87.2218,87.3011,61981.0
2024-09-10 10:30:00,88.06,88.2,87.99,88.17,77039.0,87.3011,87.4399,87.2317,87.4102,77039.0
2024-09-10 10:35:00,88.16,88.33,88.1,88.32,48990.0,87.4002,87.5688,87.3408,87.5589,48990.0
2024-09-10 10:40:00,88.33,88.35,88.26,88.31,48192.0,87.5688,87.5886,87.4994,87.549,48192.0
2024-09-10 10:45:00,88.31,88.6,88.29,88.59,58540.0,87.549,87.8365,87.5291,87.8265,58540.0
2024-09-10 10:50:00,88.58,88.6,88.51,88.56,36733.0,87.8166,87.8365,87.7472,87.7968,36733.0
2024-09-10 10:55:00,88.55,88.67,88.52,88.67,54460.0,87.7869,87.9059,87.7571,87.9059,54460.0
2024-09-10 11:00:00,88.67,88.74,88.63,88.64,43377.0,87.9059,87.9753,87.8662,87.8761,43377.0
2024-09-10 11:05:00,88.63,88.76,88.59,88.67,33635.0,87.8662,87.9951,87.8265,87.9059,33635.0
2024-09-10 11:10:00,88.67,88.79,88.67,88.78,28268.0,87.9059,88.0248,87.9059,88.0149,28268.0
2024-09-10 11:15:00,88.78,88.87,88.74,88.78,38879.0,88.0149,88.1041,87.9753,88.0149,38879.0
2024-09-10 11:20:00,88.79,88.8,88.72,88.78,28031.0,88.0248,88.0347,87.9554,88.0149,28031.0
2024-09-10 11:25:00,88.78,88.86,88.73,88.73,67928.0,88.0149,88.0942,87.9653,87.9653,67928.0
2024-09-10 11:30:00,88.72,88.81,88.67,88.72,32863.0,87.9554,88.0446,87.9059,87.9554,32863.0
2024-09-10 11:35:00,88.71,88.77,88.67,88.68,30654.0,87.9455,88.005,87.9059,87.9158,30654.0
2024-09-10 11:40:00,88.67,88.73,88.64,88.66,47427.0,87.9059,87.9653,87.8761,87.8959,47427.0
2024-09-10 11:45:00,88.66,88.69,88.57,88.59,44379.0,87.8959,87.9257,87.8067,87.8265,44379.0
2024-09-10 11:50:00,88.59,88.6,88.42,88.42,47934.0,87.8265,87.8365,87.658,87.658,47934.0
2024-09-10 11:55:00,88.42,88.52,88.34,88.35,30814.0,87.658,87.7571,87.5787,87.5886,30814.0
2024-09-10 12:00:00,88.34,88.39,88.28,88.3,32257.0,87.5787,87.6283,87.5192,87.539,32257.0
2024-09-10 12:05:00,88.29,88.34,88.18,88.2,29660.0,87.5291,87.5787,87.4201,87.4399,29660.0
2024-09-10 12:10:00,88.19,88.22,88.08,88.09,28337.0,87.43,87.4597,87.3209,87.3309,28337.0
2024-09-10 12:15:00,88.1,88.14,88.02,88.13,44875.0,87.3408,87.3804,87.2615,87.3705,44875.0
2024-09-10 12:20:00,88.14,88.15,87.99,88.06,52201.0,87.3804,87.3903,87.2317,87.3011,52201.0
2024-09-10 12:25:00,88.08,88.09,87.99,88.02,48533.0,87.3209,87.3309,87.2317,87.2615,48533.0
2024-09-10 12:30:00,88.02,88.08,87.99,88.06,18834.0,87.2615,87.3209,87.2317,87.3011,18834.0
2024-09-10 12:35:00,88.05,88.1,88.04,88.09,24487.0,87.2912,87.3408,87.2813,87.3309,24487.0
2024-09-10 12:40:00,88.09,88.16,87.99,88.06,42710.0,87.3309,87.4002,87.2317,87.3011,42710.0
2024-09-10 12:45:00,88.08,88.1,87.99,88.04,20239.0,87.3209,87.3408,87.2317,87.2813,20239.0
2024-09-10 12:50:00,88.05,88.12,88.02,88.11,42597.0,87.2912,87.3606,87.2615,87.3507,42597.0
2024-09-10 12:55:00,88.11,88.11,88.02,88.02,25968.0,87.3507,87.3507,87.2615,87.2615,25968.0
2024-09-10 13:00:00,88.02,88.09,88.01,88.05,22878.0,87.2615,87.3309,87.2515,87.2912,22878.0
2024-09-10 13:05:00,88.05,88.09,88.04,88.06,27435.0,87.2912,87.3309,87.2813,87.3011,27435.0
2024-09-10 13:10:00,88.08,88.17,88.07,88.16,27358.0,87.3209,87.4102,87.311,87.4002,27358.0
2024-09-10 13:15:00,88.17,88.18,88.13,88.14,17038.0,87.4102,87.4201,87.3705,87.3804,17038.0
2024-09-10 13:20:00,88.14,88.14,88.04,88.11,40679.0,87.3804,87.3804,87.2813,87.3507,40679.0
2024-09-10 13:25:00,88.12,88.16,88.06,88.08,31553.0,87.3606,87.4002,87.3011,87.3209,31553.0
2024-09-10 13:30:00,88.07,88.15,88.06,88.14,18023.0,87.311,87.3903,87.3011,87.3804,18023.0
2024-09-10 13:35:00,88.14,88.17,88.11,88.12,30614.0,87.3804,87.4102,87.3507,87.3606,30614.0
2024-09-10 13:40:00,88.13,88.19,88.11,88.11,33053.0,87.3705,87.43,87.3507,87.3507,33053.0
2024-09-10 13:45:00,88.12,88.18,88.12,88.14,24933.0,87.3606,87.4201,87.3606,87.3804,24933.0
2024-09-10 13:50:00,88.14,88.2,88.13,88.18,25467.0,87.3804,87.4399,87.3705,87.4201,25467.0
2024-09-10 13:55:00,88.18,88.23,88.13,88.21,35498.0,87.4201,87.4696,87.3705,87.4498,35498.0
2024-09-10 14:00:00,88.22,88.33,88.2,88.31,58828.0,87.4597,87.5688,87.4399,87.549,58828.0
2024-09-10 14:05:00,88.31,88.34,88.29,88.33,26501.0,87.549,87.5787,87.5291,87.5688,26501.0
2024-09-10 14:10:00,88.33,88.38,88.29,88.37,31757.0,87.5688,87.6184,87.5291,87.6084,31757.0
2024-09-10 14:15:00,88.37,88.42,88.35,88.37,64851.0,87.6084,87.658,87.5886,87.6084,64851.0
2024-09-10 14:20:00,88.37,88.38,88.26,88.33,21723.0,87.6084,87.6184,87.4994,87.5688,21723.0
2024-09-10 14:25:00,88.33,88.35,88.28,88.29,43447.0,87.5688,87.5886,87.5192,87.5291,43447.0
2024-09-10 14:30:00,88.28,88.35,88.27,88.32,25770.0,87.5192,87.5886,87.5093,87.5589,25770.0
2024-09-10 14:35:00,88.33,88.36,88.29,88.34,21632.0,87.5688,87.5985,87.5291,87.5787,21632.0
2024-09-10 14:40:00,88.34,88.35,88.28,88.3,20707.0,87.5787,87.5886,87.5192,87.539,20707.0
2024-09-10 14:45:00,88.3,88.36,88.28,88.35,19768.0,87.539,87.5985,87.5192,87.5886,19768.0
2024-09-10 14:50:00,88.35,88.42,88.34,88.42,29091.0,87.5886,87.658,87.5787,87.658,29091.0
2024-09-10 14:55:00,88.42,88.45,88.39,88.42,26210.0,87.658,87.6878,87.6283,87.658,26210.0
2024-09-10 15:00:00,88.41,88.47,88.41,88.45,23138.0,87.6481,87.7076,87.6481,87.6878,23138.0
2024-09-10 15:05:00,88.45,88.46,88.4,88.42,49843.0,87.6878,87.6977,87.6382,87.658,49843.0
2024-09-10 15:10:00,88.42,88.46,88.42,88.46,27224.0,87.658,87.6977,87.658,87.6977,27224.0
2024-09-10 15:15:00,88.45,88.46,88.43,88.45,39951.0,87.6878,87.6977,87.6679,87.6878,39951.0
2024-09-10 15:20:00,88.45,88.47,88.4,88.44,51248.0,87.6878,87.7076,87.6382,87.6778,51248.0
2024-09-10 15:25:00,88.44,88.49,88.42,88.47,64648.0,87.6778,87.7274,87.658,87.7076,64648.0
2024-09-10 15:30:00,88.47,88.5,88.42,88.46,72716.0,87.7076,87.7373,87.658,87.6977,72716.0
2024-09-10 15:35:00,88.47,88.5,88.41,88.42,29526.0,87.7076,87.7373,87.6481,87.658,29526.0
2024-09-10 15:40:00,88.43,88.48,88.4,88.45,46150.0,87.6679,87.7175,87.6382,87.6878,46150.0
2024-09-10 15:45:00,88.45,88.46,88.36,88.38,53258.0,87.6878,87.6977,87.5985,87.6184,53258.0
2024-09-10 15:50:00,88.38,88.45,88.34,88.44,98187.0,87.6184,87.6878,87.5787,87.6778,98187.0
2024-09-10 15:55:00,88.45,88.45,88.37,88.4,233800.0,87.6878,87.6878,87.6084,87.6382,233800.0
2024-09-11 09:30:00,88.05,88.16,87.37,87.4,282234.0,87.2912,87.4002,86.6171,86.6468,282234.0
2024-09-11 09:35:00,87.4,87.55,87.39,87.48,104379.0,86.6468,86.7955,86.6369,86.7261,104379.0
2024-09-11 09:40:00,87.49,87.56,87.26,87.3,118743.0,86.736,86.8054,86.508,86.5477,118743.0
2024-09-11 09:45:00,87.3,87.39,87.25,87.34,98925.0,86.5477,86.6369,86.4981,86.5873,98925.0
2024-09-11 09:50:00,87.33,87.49,87.23,87.49,95870.0,86.5774,86.736,86.4783,86.736,95870.0
2024-09-11 09:55:00,87.48,87.48,87.39,87.43,124609.0,86.7261,86.7261,86.6369,86.6765,124609.0
2024-09-11 10:00:00,87.43,87.43,87.12,87.22,121946.0,86.6765,86.6765,86.3692,86.4684,121946.0
2024-09-11 10:05:00,87.23,87.33,87.22,87.29,53829.0,86.4783,86.5774,86.4684,86.5377,53829.0
2024-09-11 10:10:00,87.29,87.33,87.2,87.21,55436.0,86.5377,86.5774,86.4485,86.4584,55436.0
2024-09-11 10:15:00,87.2,87.22,87.16,87.2,67474.0,86.4485,86.4684,86.4089,86.4485,67474.0
2024-09-11 10:20:00,87.21,87.25,87.14,87.19,66829.0,86.4584,86.4981,86.389,86.4386,66829.0
2024-09-11 10:25:00,87.18,87.19,86.96,86.98,112442.0,86.4287,86.4386,86.2106,86.2304,112442.0
2024-09-11 10:30:00,86.98,87.06,86.89,86.9,188976.0,86.2304,86.3097,86.1412,86.1511,188976.0
2024-09-11 10:35:00,86.91,86.93,86.81,86.92,115488.0,86.161,86.1808,86.0619,86.1709,115488.0
2024-09-11 10:40:00,86.92,86.95,86.85,86.9,80713.0,86.1709,86.2007,86.1015,86.1511,80713.0
2024-09-11 10:45:00,86.89,86.93,86.69,86.76,93452.0,86.1412,86.1808,85.9429,86.0123,93452.0
2024-09-11 10:50:00,86.75,86.87,86.69,86.7,63332.0,86.0024,86.1214,85.9429,85.9528,63332.0
2024-09-11 10:55:00,86.7,86.74,86.59,86.74,50751.0,85.9528,85.9925,85.8438,85.9925,50751.0
2024-09-11 11:00:00,86.73,86.82,86.66,86.82,42160.0,85.9826,86.0718,85.9132,86.0718,42160.0
2024-09-11 11:05:00,86.81,86.92,86.78,86.84,34570.0,86.0619,86.1709,86.0321,86.0916,34570.0
2024-09-11 11:10:00,86.84,86.97,86.79,86.9,35229.0,86.0916,86.2205,86.0421,86.1511,35229.0
2024-09-11 11:15:00,86.89,86.99,86.84,86.87,42416.0,86.1412,86.2403,86.0916,86.1214,42416.0
2024-09-11 11:20:00,86.86,86.89,86.74,86.82,38193.0,86.1115,86.1412,85.9925,86.0718,38193.0
2024-09-11 11:25:00,86.81,86.95,86.79,86.89,41665.0,86.0619,86.2007,86.0421,86.1412,41665.0
2024-09-11 11:30:00,86.89,87.04,86.88,87.0,44931.0,86.1412,86.2899,86.1313,86.2502,44931.0
2024-09-11 11:35:00,87.0,87.17,86.99,87.17,45355.0,86.2502,86.4188,86.2403,86.4188,45355.0
2024-09-11 11:40:00,87.17,87.21,87.11,87.19,50465.0,86.4188,86.4584,86.3593,86.4386,50465.0
2024-09-11 11:45:00,87.18,87.25,87.18,87.25,54395.0,86.4287,86.4981,86.4287,86.4981,54395.0
2024-09-11 11:50:00,87.25,87.25,87.08,87.09,55437.0,86.4981,86.4981,86.3296,86.3395,55437.0
2024-09-11 11:55:00,87.09,87.2,86.98,87.18,63680.0,86.3395,86.4485,86.2304,86.4287,63680.0
2024-09-11 12:00:00,87.17,87.32,87.15,87.32,52348.0,86.4188,86.5675,86.399,86.5675,52348.0
2024-09-11 12:05:00,87.32,87.4,87.3,87.32,50749.0,86.5675,86.6468,86.5477,86.5675,50749.0
2024-09-11 12:10:00,87.33,87.38,87.21,87.31,32537.0,86.5774,86.627,86.4584,86.5576,32537.0
2024-09-11 12:15:00,87.31,87.32,87.25,87.31,32531.0,86.5576,86.5675,86.4981,86.5576,32531.0
2024-09-11 12:20:00,87.31,87.39,87.24,87.31,27061.0,86.5576,86.6369,86.4882,86.5576,27061.0
2024-09-11 12:25:00,87.31,87.39,87.29,87.37,26932.0,86.5576,86.6369,86.5377,86.6171,26932.0
2024-09-11 12:30:00,87.38,87.43,87.33,87.35,33018.0,86.627,86.6765,86.5774,86.5972,33018.0
2024-09-11 12:35:00,87.36,87.42,87.3,87.4,22191.0,86.6071,86.6666,86.5477,86.6468,22191.0
2024-09-11 12:40:00,87.41,87.41,87.28,87.34,54800.0,86.6567,86.6567,86.5278,86.5873,54800.0
2024-09-11 12:45:00,87.35,87.4,87.3,87.36,32590.0,86.5972,86.6468,86.5477,86.6071,32590.0
2024-09-11 12:50:00,87.35,87.44,87.35,87.44,23263.0,86.5972,86.6865,86.5972,86.6865,23263.0
2024-09-11 12:55:00,87.43,87.46,87.37,87.39,60227.0,86.6765,86.7063,86.6171,86.6369,60227.0
2024-09-11 13:00:00,87.39,87.5,87.38,87.45,145827.0,86.6369,86.7459,86.627,86.6964,145827.0
2024-09-11 13:05:00,87.45,87.62,87.44,87.5,126258.0,86.6964,86.8649,86.6865,86.7459,126258.0
2024-09-11 13:10:00,87.5,87.63,87.49,87.58,56768.0,86.7459,86.8748,86.736,86.8252,56768.0
2024-09-11 13:15:00,87.58,87.63,87.54,87.59,40438.0,86.8252,86.8748,86.7856,86.8352,40438.0
2024-09-11 13:20:00,87.57,87.61,87.48,87.53,45416.0,86.8153,86.855,86.7261,86.7757,45416.0
2024-09-11 13:25:00,87.56,87.7,87.54,87.66,30995.0,86.8054,86.9442,86.7856,86.9046,30995.0
2024-09-11 13:30:00,87.67,87.8,87.66,87.8,37261.0,86.9145,87.0434,86.9046,87.0434,37261.0
2024-09-11 13:35:00,87.8,87.85,87.79,87.83,34677.0,87.0434,87.0929,87.0334,87.0731,34677.0
2024-09-11 13:40:00,87.83,87.87,87.8,87.83,36852.0,87.0731,87.1127,87.0434,87.0731,36852.0
2024-09-11 13:45:00,87.84,88.0,87.82,88.0,65925.0,87.083,87.2416,87.0632,87.2416,65925.0
2024-09-11 13:50:00,87.99,88.0,87.88,87.92,48084.0,87.2317,87.2416,87.1227,87.1623,48084.0
2024-09-11 13:55:00,87.91,88.04,87.9,88.01,65022.0,87.1524,87.2813,87.1425,87.2515,65022.0
2024-09-11 14:00:00,88.01,88.1,87.97,88.09,45808.0,87.2515,87.3408,87.2119,87.3309,45808.0
2024-09-11 14:05:00,88.08,88.16,88.08,88.12,37313.0,87.3209,87.4002,87.3209,87.3606,37313.0
2024-09-11 14:10:00,88.13,88.16,88.02,88.07,17863.0,87.3705,87.4002,87.2615,87.311,17863.0
2024-09-11 14:15:00,88.07,88.07,87.98,88.0,27575.0,87.311,87.311,87.2218,87.2416,27575.0
2024-09-11 14:20:00,88.0,88.09,87.98,88.09,26667.0,87.2416,87.3309,87.2218,87.3309,26667.0
2024-09-11 14:25:00,88.09,88.17,88.07,88.13,33652.0,87.3309,87.4102,87.311,87.3705,33652.0
2024-09-11 14:30:00,88.13,88.21,88.11,88.2,29414.0,87.3705,87.4498,87.3507,87.4399,29414.0
2024-09-11 14:35:00,88.21,88.27,88.15,88.27,17631.0,87.4498,87.5093,87.3903,87.5093,17631.0
2024-09-11 14:40:00,88.27,88.43,88.26,88.4,56717.0,87.5093,87.6679,87.4994,87.6382,56717.0
2024-09-11 14:45:00,88.42,88.43,88.31,88.37,33613.0,87.658,87.6679,87.549,87.6084,33613.0
2024-09-11 14:50:00,88.37,88.37,88.26,88.26,29841.0,87.6084,87.6084,87.4994,87.4994,29841.0
2024-09-11 14:55:00,88.28,88.33,88.26,88.32,35517.0,87.5192,87.5688,87.4994,87.5589,35517.0
2024-09-11 15:00:00,88.31,88.32,88.15,88.22,56910.0,87.549,87.5589,87.3903,87.4597,56910.0
2024-09-11 15:05:00,88.21,88.24,88.13,88.15,40541.0,87.4498,87.4796,87.3705,87.3903,40541.0
2024-09-11 15:10:00,88.16,88.19,88.1,88.14,41257.0,87.4002,87.43,87.3408,87.3804,41257.0
2024-09-11 15:15:00,88.14,88.21,88.1,88.13,37860.0,87.3804,87.4498,87.3408,87.3705,37860.0
2024-09-11 15:20:00,88.13,88.17,88.04,88.06,98334.0,87.3705,87.4102,87.2813,87.3011,98334.0
2024-09-11 15:25:00,88.06,88.15,88.06,88.11,55582.0,87.3011,87.3903,87.3011,87.3507,55582.0
2024-09-11 15:30:00,88.12,88.19,88.09,88.12,69401.0,87.3606,87.43,87.3309,87.3606,69401.0
2024-09-11 15:35:00,88.12,88.13,88.01,88.03,89450.0,87.3606,87.3705,87.2515,87.2714,89450.0
2024-09-11 15:40:00,88.03,88.07,87.94,87.98,78702.0,87.2714,87.311,87.1821,87.2218,78702.0
2024-09-11 15:45:00,87.98,88.14,87.97,88.12,77477.0,87.2218,87.3804,87.2119,87.3606,77477.0
2024-09-11 15:50:00,88.11,88.13,87.97,88.13,146541.0,87.3507,87.3705,87.2119,87.3705,146541.0
2024-09-11 15:55:00,88.14,88.39,88.11,88.24,485034.0,87.3804,87.6283,87.3507,87.4796,485034.0
2024-09-12 09:30:00,88.22,89.33,88.18,88.98,373767.0,87.4597,88.5602,87.4201,88.2132,373767.0
2024-09-12 09:35:00,88.99,89.2,88.68,88.73,98008.0,88.2231,88.4313,87.9158,87.9653,98008.0
2024-09-12 09:40:00,88.71,88.89,88.68,88.84,64772.0,87.9455,88.124,87.9158,88.0744,64772.0
2024-09-12 09:45:00,88.83,88.97,88.71,88.83,53211.0,88.0645,88.2033,87.9455,88.0645,53211.0
2024-09-12 09:50:00,88.83,88.85,88.48,88.5,48594.0,88.0645,88.0843,87.7175,87.7373,48594.0
2024-09-12 09:55:00,88.48,88.62,88.42,88.46,59694.0,87.7175,87.8563,87.658,87.6977,59694.0
2024-09-12 10:00:00,88.46,88.5,88.34,88.45,71269.0,87.6977,87.7373,87.5787,87.6878,71269.0
2024-09-12 10:05:00,88.43,88.54,88.37,88.54,57713.0,87.6679,87.777,87.6084,87.777,57713.0
2024-09-12 10:10:00,88.53,88.68,88.48,88.59,45393.0,87.7671,87.9158,87.7175,87.8265,45393.0
2024-09-12 10:15:00,88.58,88.86,88.57,88.79,55723.0,87.8166,88.0942,87.8067,88.0248,55723.0
2024-09-12 10:20:00,88.8,88.81,88.7,88.76,28098.0,88.0347,88.0446,87.9356,87.9951,28098.0
2024-09-12 10:25:00,88.77,88.9,88.77,88.88,44371.0,88.005,88.1339,88.005,88.114,44371.0
2024-09-12 10:30:00,88.89,88.93,88.8,88.88,25630.0,88.124,88.1636,88.0347,88.114,25630.0
2024-09-12 10:35:00,88.87,88.96,88.7,88.92,40428.0,88.1041,88.1934,87.9356,88.1537,40428.0
2024-09-12 10:40:00,88.91,89.02,88.85,88.99,31651.0,88.1438,88.2528,88.0843,88.2231,31651.0
2024-09-12 10:45:00,88.98,89.05,88.9,89.05,27406.0,88.2132,88.2826,88.1339,88.2826,27406.0
2024-09-12 10:50:00,89.05,89.06,88.89,88.9,33769.0,88.2826,88.2925,88.124,88.1339,33769.0
2024-09-12 10:55:00,88.91,88.99,88.81,88.81,23510.0,88.1438,88.2231,88.0446,88.0446,23510.0
2024-09-12 11:00:00,88.81,88.93,88.77,88.93,19342.0,88.0446,88.1636,88.005,88.1636,19342.0
2024-09-12 11:05:00,88.92,89.02,88.91,89.01,32332.0,88.1537,88.2528,88.1438,88.2429,32332.0
2024-09-12 11:10:00,89.0,89.1,88.96,89.08,42106.0,88.233,88.3321,88.1934,88.3123,42106.0
2024-09-12 11:15:00,89.08,89.12,88.97,89.01,39655.0,88.3123,88.352,88.2033,88.2429,39655.0
2024-09-12 11:20:00,89.01,89.04,88.98,88.99,27821.0,88.2429,88.2727,88.2132,88.2231,27821.0
2024-09-12 11:25:00,89.0,89.0,88.85,88.85,49815.0,88.233,88.233,88.0843,88.0843,49815.0
2024-09-12 11:30:00,88.86,88.95,88.85,88.91,48327.0,88.0942,88.1834,88.0843,88.1438,48327.0
2024-09-12 11:35:00,88.91,89.04,88.91,88.98,62739.0,88.1438,88.2727,88.1438,88.2132,62739.0
2024-09-12 11:40:00,88.98,89.01,88.87,88.87,27177.0,88.2132,88.2429,88.1041,88.1041,27177.0
2024-09-12 11:45:00,88.89,88.93,88.84,88.87,25485.0,88.124,88.1636,88.0744,88.1041,25485.0
2024-09-12 11:50:00,88.87,88.93,88.86,88.9,29569.0,88.1041,88.1636,88.0942,88.1339,29569.0
2024-09-12 11:55:00,88.9,88.91,88.8,88.83,28504.0,88.1339,88.1438,88.0347,88.0645,28504.0
2024-09-12 12:00:00,88.84,88.91,88.83,88.88,39014.0,88.0744,88.1438,88.0645,88.114,39014.0
2024-09-12 12:05:00,88.88,88.93,88.83,88.93,25953.0,88.114,88.1636,88.0645,88.1636,25953.0
2024-09-12 12:10:00,88.94,88.94,88.83,88.89,21370.0,88.1735,88.1735,88.0645,88.124,21370.0
2024-09-12 12:15:00,88.89,88.9,88.83,88.87,15405.0,88.124,88.1339,88.0645,88.1041,15405.0
2024-09-12 12:20:00,88.86,88.87,88.79,88.8,27767.0,88.0942,88.1041,88.0248,88.0347,27767.0
2024-09-12 12:25:00,88.81,88.87,88.8,88.81,20623.0,88.0446,88.1041,88.0347,88.0446,20623.0
2024-09-12 12:30:00,88.82,88.84,88.74,88.76,28517.0,88.0546,88.0744,87.9753,87.9951,28517.0
2024-09-12 12:35:00,88.76,88.76,88.65,88.67,19867.0,87.9951,87.9951,87.886,87.9059,19867.0
2024-09-12 12:40:00,88.65,88.74,88.65,88.73,15268.0,87.886,87.9753,87.886,87.9653,15268.0
2024-09-12 12:45:00,88.73,88.8,88.72,88.73,31905.0,87.9653,88.0347,87.9554,87.9653,31905.0
2024-09-12 12:50:00,88.73,88.9,88.73,88.9,26076.0,87.9653,88.1339,87.9653,88.1339,26076.0
2024-09-12 12:55:00,88.89,88.96,88.84,88.95,31036.0,88.124,88.1934,88.0744,88.1834,31036.0
2024-09-12 13:00:00,88.95,88.96,88.87,88.88,27151.0,88.1834,88.1934,88.1041,88.114,27151.0
2024-09-12 13:05:00,88.88,88.95,88.84,88.94,39654.0,88.114,88.1834,88.0744,88.1735,39654.0
2024-09-12 13:10:00,88.94,88.98,88.9,88.95,20557.0,88.1735,88.2132,88.1339,88.1834,20557.0
2024-09-12 13:15:00,88.92,88.98,88.9,88.95,14898.0,88.1537,88.2132,88.1339,88.1834,14898.0
2024-09-12 13:20:00,88.92,89.0,88.9,88.96,28679.0,88.1537,88.233,88.1339,88.1934,28679.0
2024-09-12 13:25:00,88.97,89.01,88.93,88.94,47057.0,88.2033,88.2429,88.1636,88.1735,47057.0
2024-09-12 13:30:00,88.92,88.94,88.86,88.92,19986.0,88.1537,88.1735,88.0942,88.1537,19986.0
2024-09-12 13:35:00,88.92,89.0,88.92,88.97,32322.0,88.1537,88.233,88.1537,88.2033,32322.0
2024-09-12 13:40:00,88.97,88.98,88.93,88.97,19801.0,88.2033,88.2132,88.1636,88.2033,19801.0
2024-09-12 13:45:00,88.96,89.03,88.95,89.03,53276.0,88.1934,88.2628,88.1834,88.2628,53276.0
2024-09-12 13:50:00,89.02,89.12,89.01,89.06,36065.0,88.2528,88.352,88.2429,88.2925,36065.0
2024-09-12 13:55:00,89.06,89.1,89.02,89.02,20587.0,88.2925,88.3321,88.2528,88.2528,20587.0
2024-09-12 14:00:00,89.02,89.08,88.99,89.08,15843.0,88.2528,88.3123,88.2231,88.3123,15843.0
2024-09-12 14:05:00,89.06,89.13,89.04,89.06,23867.0,88.2925,88.3619,88.2727,88.2925,23867.0
2024-09-12 14:10:00,89.05,89.12,89.04,89.09,14156.0,88.2826,88.352,88.2727,88.3222,14156.0
2024-09-12 14:15:00,89.09,89.11,89.03,89.05,24415.0,88.3222,88.3421,88.2628,88.2826,24415.0
2024-09-12 14:20:00,89.06,89.17,89.06,89.16,43673.0,88.2925,88.4015,88.2925,88.3916,43673.0
2024-09-12 14:25:00,89.15,89.25,89.15,89.23,41382.0,88.3817,88.4809,88.3817,88.461,41382.0
2024-09-12 14:30:00,89.22,89.26,89.18,89.21,17432.0,88.4511,88.4908,88.4115,88.4412,17432.0
2024-09-12 14:35:00,89.2,89.26,89.2,89.23,22001.0,88.4313,88.4908,88.4313,88.461,22001.0
2024-09-12 14:40:00,89.23,89.28,89.22,89.23,34642.0,88.461,88.5106,88.4511,88.461,34642.0
2024-09-12 14:45:00,89.23,89.24,89.19,89.2,16849.0,88.461,88.4709,88.4214,88.4313,16849.0
2024-09-12 14:50:00,89.22,89.22,88.93,89.08,34476.0,88.4511,88.4511,88.1636,88.3123,34476.0
2024-09-12 14:55:00,89.07,89.21,89.07,89.21,33358.0,88.3024,88.4412,88.3024,88.4412,33358.0
2024-09-12 15:00:00,89.2,89.2,89.1,89.1,33955.0,88.4313,88.4313,88.3321,88.3321,33955.0
2024-09-12 15:05:00,89.11,89.17,89.11,89.15,22586.0,88.3421,88.4015,88.3421,88.3817,22586.0
2024-09-12 15:10:00,89.14,89.16,89.11,89.16,23436.0,88.3718,88.3916,88.3421,88.3916,23436.0
2024-09-12 15:15:00,89.15,89.19,89.13,89.18,30189.0,88.3817,88.4214,88.3619,88.4115,30189.0
2024-09-12 15:20:00,89.18,89.19,89.13,89.19,31367.0,88.4115,88.4214,88.3619,88.4214,31367.0
2024-09-12 15:25:00,89.19,89.2,89.15,89.19,24155.0,88.4214,88.4313,88.3817,88.4214,24155.0
2024-09-12 15:30:00,89.18,89.19,89.13,89.14,41408.0,88.4115,88.4214,88.3619,88.3718,41408.0
2024-09-12 15:35:00,89.13,89.2,89.13,89.2,40206.0,88.3619,88.4313,88.3619,88.4313,40206.0
2024-09-12 15:40:00,89.19,89.29,89.18,89.27,67290.0,88.4214,88.5205,88.4115,88.5007,67290.0
2024-09-12 15:45:00,89.27,89.29,89.18,89.19,90266.0,88.5007,88.5205,88.4115,88.4214,90266.0
2024-09-12 15:50:00,89.2,89.23,89.1,89.2,123877.0,88.4313,88.461,88.3321,88.4313,123877.0
2024-09-12 15:55:00,89.2,89.32,89.17,89.32,295363.0,88.4313,88.5503,88.4015,88.5503,295363.0
2024-09-13 09:30:00,89.45,89.71,89.39,89.54,158585.0,88.6791,88.9369,88.6196,88.7684,158585.0
2024-09-13 09:35:00,89.57,89.68,89.52,89.59,56015.0,88.7981,88.9072,88.7485,88.8179,56015.0
2024-09-13 09:40:00,89.56,89.57,89.39,89.53,52955.0,88.7882,88.7981,88.6196,88.7584,52955.0
2024-09-13 09:45:00,89.53,89.73,89.45,89.72,32046.0,88.7584,88.9567,88.6791,88.9468,32046.0
2024-09-13 09:50:00,89.74,89.86,89.68,89.84,43842.0,88.9666,89.0856,88.9072,89.0658,43842.0
2024-09-13 09:55:00,89.84,90.07,89.83,89.97,111025.0,89.0658,89.2938,89.0559,89.1947,111025.0
2024-09-13 10:00:00,89.99,90.04,89.76,89.89,77992.0,89.2145,89.264,88.9865,89.1153,77992.0
2024-09-13 10:05:00,89.93,89.93,89.75,89.9,29082.0,89.155,89.155,88.9765,89.1253,29082.0
2024-09-13 10:10:00,89.9,89.99,89.9,89.94,72871.0,89.1253,89.2145,89.1253,89.1649,72871.0
2024-09-13 10:15:00,89.94,90.17,89.92,90.14,67398.0,89.1649,89.3929,89.1451,89.3632,67398.0
2024-09-13 10:20:00,90.14,90.4,90.14,90.39,72849.0,89.3632,89.6209,89.3632,89.611,72849.0
2024-09-13 10:25:00,90.4,90.43,90.32,90.35,60503.0,89.6209,89.6507,89.5416,89.5714,60503.0
2024-09-13 10:30:00,90.36,90.39,90.19,90.2,72873.0,89.5813,89.611,89.4128,89.4227,72873.0
2024-09-13 10:35:00,90.2,90.33,90.16,90.31,79652.0,89.4227,89.5515,89.383,89.5317,79652.0
2024-09-13 10:40:00,90.31,90.52,90.16,90.5,209232.0,89.5317,89.7399,89.383,89.7201,209232.0
2024-09-13 10:45:00,90.5,90.71,90.37,90.64,97346.0,89.7201,89.9283,89.5912,89.8589,97346.0
2024-09-13 10:50:00,90.63,90.65,90.38,90.39,78174.0,89.849,89.8688,89.6011,89.611,78174.0
2024-09-13 10:55:00,90.39,90.42,90.22,90.31,37341.0,89.611,89.6408,89.4425,89.5317,37341.0
2024-09-13 11:00:00,90.31,90.37,90.26,90.3,22815.0,89.5317,89.5912,89.4822,89.5218,22815.0
2024-09-13 11:05:00,90.3,90.38,90.29,90.34,52584.0,89.5218,89.6011,89.5119,89.5615,52584.0
2024-09-13 11:10:00,90.34,90.48,90.34,90.48,44201.0,89.5615,89.7003,89.5615,89.7003,44201.0
2024-09-13 11:15:00,90.48,90.59,90.48,90.52,77585.0,89.7003,89.8093,89.7003,89.7399,77585.0
2024-09-13 11:20:00,90.52,90.58,90.5,90.52,86756.0,89.7399,89.7994,89.7201,89.7399,86756.0
2024-09-13 11:25:00,90.53,90.56,90.46,90.48,36668.0,89.7498,89.7796,89.6804,89.7003,36668.0
2024-09-13 11:30:00,90.48,90.5,90.44,90.46,35825.0,89.7003,89.7201,89.6606,89.6804,35825.0
2024-09-13 11:35:00,90.48,90.51,90.43,90.47,50337.0,89.7003,89.73,89.6507,89.6903,50337.0
2024-09-13 11:40:00,90.48,90.5,90.43,90.49,73066.0,89.7003,89.7201,89.6507,89.7102,73066.0
2024-09-13 11:45:00,90.5,90.62,90.5,90.54,24195.0,89.7201,89.839,89.7201,89.7597,24195.0
2024-09-13 11:50:00,90.54,90.64,90.54,90.59,21620.0,89.7597,89.8589,89.7597,89.8093,21620.0
2024-09-13 11:55:00,90.59,90.61,90.54,90.58,25912.0,89.8093,89.8291,89.7597,89.7994,25912.0
2024-09-13 12:00:00,90.58,90.64,90.52,90.56,22353.0,89.7994,89.8589,89.7399,89.7796,22353.0
2024-09-13 12:05:00,90.56,90.64,90.54,90.63,70385.0,89.7796,89.8589,89.7597,89.849,70385.0
2024-09-13 12:10:00,90.64,90.65,90.55,90.56,30181.0,89.8589,89.8688,89.7697,89.7796,30181.0
2024-09-13 12:15:00,90.55,90.55,90.51,90.54,32982.0,89.7697,89.7697,89.73,89.7597,32982.0
2024-09-13 12:20:00,90.54,90.56,90.44,90.45,36530.0,89.7597,89.7796,89.6606,89.6705,36530.0
2024-09-13 12:25:00,90.45,90.46,90.21,90.28,61771.0,89.6705,89.6804,89.4326,89.502,61771.0
2024-09-13 12:30:00,90.29,90.33,90.24,90.33,43343.0,89.5119,89.5515,89.4623,89.5515,43343.0
2024-09-13 12:35:00,90.34,90.4,90.26,90.31,28881.0,89.5615,89.6209,89.4822,89.5317,28881.0
2024-09-13 12:40:00,90.32,90.42,90.32,90.41,17771.0,89.5416,89.6408,89.5416,89.6309,17771.0
2024-09-13 12:45:00,90.42,90.42,90.33,90.37,22876.0,89.6408,89.6408,89.5515,89.5912,22876.0
2024-09-13 12:50:00,90.37,90.47,90.35,90.46,74424.0,89.5912,89.6903,89.5714,89.6804,74424.0
2024-09-13 12:55:00,90.47,90.47,90.4,90.43,14375.0,89.6903,89.6903,89.6209,89.6507,14375.0
2024-09-13 13:00:00,90.43,90.43,90.37,90.43,27307.0,89.6507,89.6507,89.5912,89.6507,27307.0
2024-09-13 13:05:00,90.44,90.48,90.39,90.42,15980.0,89.6606,89.7003,89.611,89.6408,15980.0
2024-09-13 13:10:00,90.42,90.46,90.36,90.38,23921.0,89.6408,89.6804,89.5813,89.6011,23921.0
2024-09-13 13:15:00,90.39,90.43,90.37,90.42,10997.0,89.611,89.6507,89.5912,89.6408,10997.0
2024-09-13 13:20:00,90.41,90.54,90.4,90.5,42776.0,89.6309,89.7597,89.6209,89.7201,42776.0
2024-09-13 13:25:00,90.5,90.57,90.49,90.56,19634.0,89.7201,89.7895,89.7102,89.7796,19634.0
2024-09-13 13:30:00,90.55,90.58,90.49,90.51,19500.0,89.7697,89.7994,89.7102,89.73,19500.0
2024-09-13 13:35:00,90.52,90.65,90.5,90.64,51928.0,89.7399,89.8688,89.7201,89.8589,51928.0
2024-09-13 13:40:00,90.63,90.67,90.59,90.67,15916.0,89.849,89.8886,89.8093,89.8886,15916.0
2024-09-13 13:45:00,90.67,90.72,90.66,90.69,37374.0,89.8886,89.9382,89.8787,89.9084,37374.0
2024-09-13 13:50:00,90.69,90.69,90.61,90.62,50613.0,89.9084,89.9084,89.8291,89.839,50613.0
2024-09-13 13:55:00,90.61,90.66,90.6,90.61,13903.0,89.8291,89.8787,89.8192,89.8291,13903.0
2024-09-13 14:00:00,90.61,90.63,90.41,90.51,36895.0,89.8291,89.849,89.6309,89.73,36895.0
2024-09-13 14:05:00,90.51,90.6,90.49,90.59,23371.0,89.73,89.8192,89.7102,89.8093,23371.0
2024-09-13 14:10:00,90.59,90.63,90.57,90.59,16203.0,89.8093,89.849,89.7895,89.8093,16203.0
2024-09-13 14:15:00,90.59,90.62,90.55,90.61,16287.0,89.8093,89.839,89.7697,89.8291,16287.0
2024-09-13 14:20:00,90.62,90.65,90.5,90.5,29041.0,89.839,89.8688,89.7201,89.7201,29041.0
2024-09-13 14:25:00,90.47,90.51,90.44,90.47,29137.0,89.6903,89.73,89.6606,89.6903,29137.0
2024-09-13 14:30:00,90.45,90.47,90.39,90.43,20796.0,89.6705,89.6903,89.611,89.6507,20796.0
2024-09-13 14:35:00,90.43,90.46,90.41,90.41,18472.0,89.6507,89.6804,89.6309,89.6309,18472.0
2024-09-13 14:40:00,90.4,90.48,90.39,90.45,26642.0,89.6209,89.7003,89.611,89.6705,26642.0
2024-09-13 14:45:00,90.46,90.48,90.43,90.45,25395.0,89.6804,89.7003,89.6507,89.6705,25395.0
2024-09-13 14:50:00,90.44,90.49,90.43,90.46,18995.0,89.6606,89.7102,89.6507,89.6804,18995.0
2024-09-13 14:55:00,90.46,90.49,90.42,90.49,16127.0,89.6804,89.7102,89.6408,89.7102,16127.0
2024-09-13 15:00:00,90.48,90.54,90.46,90.52,50301.0,89.7003,89.7597,89.6804,89.7399,50301.0
2024-09-13 15:05:00,90.53,90.59,90.51,90.58,21954.0,89.7498,89.8093,89.73,89.7994,21954.0
2024-09-13 15:10:00,90.58,90.6,90.52,90.52,230706.0,89.7994,89.8192,89.7399,89.7399,230706.0
2024-09-13 15:15:00,90.51,90.61,90.49,90.53,43749.0,89.73,89.8291,89.7102,89.7498,43749.0
2024-09-13 15:20:00,90.54,90.59,90.45,90.47,77663.0,89.7597,89.8093,89.6705,89.6903,77663.0
2024-09-13 15:25:00,90.46,90.53,90.39,90.52,78641.0,89.6804,89.7498,89.611,89.7399,78641.0
2024-09-13 15:30:00,90.52,90.57,90.49,90.53,57998.0,89.7399,89.7895,89.7102,89.7498,57998.0
2024-09-13 15:35:00,90.53,90.56,90.41,90.42,94398.0,89.7498,89.7796,89.6309,89.6408,94398.0
2024-09-13 15:40:00,90.42,90.47,90.36,90.37,90613.0,89.6408,89.6903,89.5813,89.5912,90613.0
2024-09-13 15:45:00,90.38,90.6,90.37,90.59,124646.0,89.6011,89.8192,89.5912,89.8093,124646.0
2024-09-13 15:50:00,90.58,90.61,90.5,90.59,319680.0,89.7994,89.8291,89.7201,89.8093,319680.0
2024-09-13 15:55:00,90.59,90.63,90.43,90.55,479285.0,89.8093,89.849,89.6507,89.7697,479285.0
2024-09-16 09:30:00,91.1,92.09,90.95,91.73,466796.0,90.3149,91.2964,90.1662,90.9395,466796.0
2024-09-16 09:35:00,91.71,91.8,91.32,91.5,126671.0,90.9197,91.0089,90.533,90.7115,126671.0
2024-09-16 09:40:00,91.49,91.52,91.27,91.41,202339.0,90.7016,90.7313,90.4834,90.6222,202339.0
2024-09-16 09:45:00,91.41,91.44,91.29,91.37,113700.0,90.6222,90.652,90.5033,90.5826,113700.0
2024-09-16 09:50:00,91.38,91.86,91.34,91.68,156670.0,90.5925,91.0684,90.5528,90.8899,156670.0
2024-09-16 09:55:00,91.67,92.12,91.67,92.08,234677.0,90.88,91.3261,90.88,91.2865,234677.0
2024-09-16 10:00:00,92.09,92.12,91.8,91.86,103838.0,91.2964,91.3261,91.0089,91.0684,103838.0
2024-09-16 10:05:00,91.87,91.95,91.82,91.91,62838.0,91.0783,91.1576,91.0287,91.1179,62838.0
2024-09-16 10:10:00,91.91,92.0,91.77,91.84,56008.0,91.1179,91.2072,90.9791,91.0485,56008.0
2024-09-16 10:15:00,91.84,92.06,91.76,91.91,74203.0,91.0485,91.2666,90.9692,91.1179,74203.0
2024-09-16 10:20:00,91.9,92.07,91.9,92.04,54046.0,91.108,91.2766,91.108,91.2468,54046.0
2024-09-16 10:25:00,92.04,92.04,91.9,91.97,39349.0,91.2468,91.2468,91.108,91.1774,39349.0
2024-09-16 10:30:00,91.97,91.97,91.65,91.78,89588.0,91.1774,91.1774,90.8602,90.9891,89588.0
2024-09-16 10:35:00,91.78,91.9,91.76,91.77,59760.0,90.9891,91.108,90.9692,90.9791,59760.0
2024-09-16 10:40:00,91.77,91.97,91.75,91.96,44734.0,90.9791,91.1774,90.9593,91.1675,44734.0
2024-09-16 10:45:00,91.96,92.23,91.96,92.2,116531.0,91.1675,91.4352,91.1675,91.4054,116531.0
2024-09-16 10:50:00,92.2,92.28,92.15,92.21,66641.0,91.4054,91.4847,91.3559,91.4153,66641.0
2024-09-16 10:55:00,92.23,92.24,92.13,92.14,48816.0,91.4352,91.4451,91.336,91.346,48816.0
2024-09-16 11:00:00,92.15,92.24,92.13,92.19,42737.0,91.3559,91.4451,91.336,91.3955,42737.0
2024-09-16 11:05:00,92.2,92.34,92.17,92.28,96925.0,91.4054,91.5442,91.3757,91.4847,96925.0
2024-09-16 11:10:00,92.3,92.37,92.16,92.16,91032.0,91.5046,91.574,91.3658,91.3658,91032.0
2024-09-16 11:15:00,92.16,92.25,92.1,92.15,60940.0,91.3658,91.455,91.3063,91.3559,60940.0
2024-09-16 11:20:00,92.14,92.18,92.04,92.11,58678.0,91.346,91.3856,91.2468,91.3162,58678.0
2024-09-16 11:25:00,92.1,92.15,91.77,91.78,65817.0,91.3063,91.3559,90.9791,90.9891,65817.0
2024-09-16 11:30:00,91.77,91.89,91.74,91.79,48447.0,90.9791,91.0981,90.9494,90.999,48447.0
2024-09-16 11:35:00,91.8,91.81,91.68,91.77,62672.0,91.0089,91.0188,90.8899,90.9791,62672.0
2024-09-16 11:40:00,91.77,91.8,91.7,91.76,46657.0,90.9791,91.0089,90.9097,90.9692,46657.0
2024-09-16 11:45:00,91.74,91.77,91.67,91.75,32242.0,90.9494,90.9791,90.88,90.9593,32242.0
2024-09-16 11:50:00,91.75,91.75,91.61,91.72,36351.0,90.9593,90.9593,90.8205,90.9296,36351.0
2024-09-16 11:55:00,91.72,91.79,91.72,91.73,51573.0,90.9296,90.999,90.9296,90.9395,51573.0
2024-09-16 12:00:00,91.73,91.75,91.64,91.68,52169.0,90.9395,90.9593,90.8503,90.8899,52169.0
2024-09-16 12:05:00,91.67,91.73,91.58,91.63,40127.0,90.88,90.9395,90.7908,90.8403,40127.0
2024-09-16 12:10:00,91.64,91.67,91.5,91.58,51684.0,90.8503,90.88,90.7115,90.7908,51684.0
2024-09-16 12:15:00,91.57,91.68,91.53,91.54,44046.0,90.7809,90.8899,90.7412,90.7511,44046.0
2024-09-16 12:20:00,91.53,91.61,91.49,91.52,83097.0,90.7412,90.8205,90.7016,90.7313,83097.0
2024-09-16 12:25:00,91.52,91.68,91.52,91.62,31499.0,90.7313,90.8899,90.7313,90.8304,31499.0
2024-09-16 12:30:00,91.62,91.69,91.58,91.63,36900.0,90.8304,90.8998,90.7908,90.8403,36900.0
2024-09-16 12:35:00,91.63,91.64,91.56,91.62,53615.0,90.8403,90.8503,90.7709,90.8304,53615.0
2024-09-16 12:40:00,91.64,91.7,91.64,91.7,27252.0,90.8503,90.9097,90.8503,90.9097,27252.0
2024-09-16 12:45:00,91.7,91.72,91.66,91.69,26056.0,90.9097,90.9296,90.8701,90.8998,26056.0
2024-09-16 12:50:00,91.68,91.73,91.66,91.69,27766.0,90.8899,90.9395,90.8701,90.8998,27766.0
2024-09-16 12:55:00,91.69,91.72,91.67,91.67,29483.0,90.8998,90.9296,90.88,90.88,29483.0
2024-09-16 13:00:00,91.68,91.69,91.53,91.55,75253.0,90.8899,90.8998,90.7412,90.761,75253.0
2024-09-16 13:05:00,91.55,91.61,91.55,91.59,49960.0,90.761,90.8205,90.761,90.8007,49960.0
2024-09-16 13:10:00,91.57,91.59,91.5,91.53,79881.0,90.7809,90.8007,90.7115,90.7412,79881.0
2024-09-16 13:15:00,91.54,91.56,91.38,91.39,78516.0,90.7511,90.7709,90.5925,90.6024,78516.0
2024-09-16 13:20:00,91.4,91.46,91.38,91.44,40894.0,90.6123,90.6718,90.5925,90.652,40894.0
2024-09-16 13:25:00,91.44,91.48,91.4,91.45,37328.0,90.652,90.6916,90.6123,90.6619,37328.0
2024-09-16 13:30:00,91.45,91.5,91.42,91.5,70573.0,90.6619,90.7115,90.6322,90.7115,70573.0
2024-09-16 13:35:00,91.49,91.64,91.47,91.62,43603.0,90.7016,90.8503,90.6817,90.8304,43603.0
2024-09-16 13:40:00,91.62,91.63,91.54,91.62,48306.0,90.8304,90.8403,90.7511,90.8304,48306.0
2024-09-16 13:45:00,91.62,91.69,91.61,91.63,30864.0,90.8304,90.8998,90.8205,90.8403,30864.0
2024-09-16 13:50:00,91.63,91.81,91.62,91.77,105714.0,90.8403,91.0188,90.8304,90.9791,105714.0
2024-09-16 13:55:00,91.77,91.83,91.74,91.77,39366.0,90.9791,91.0386,90.9494,90.9791,39366.0
2024-09-16 14:00:00,91.76,91.8,91.73,91.77,41002.0,90.9692,91.0089,90.9395,90.9791,41002.0
2024-09-16 14:05:00,91.77,91.79,91.72,91.78,33921.0,90.9791,90.999,90.9296,90.9891,33921.0
2024-09-16 14:10:00,91.79,91.81,91.75,91.78,27274.0,90.999,91.0188,90.9593,90.9891,27274.0
2024-09-16 14:15:00,91.78,91.8,91.76,91.79,30588.0,90.9891,91.0089,90.9692,90.999,30588.0
2024-09-16 14:20:00,91.79,91.79,91.76,91.78,29190.0,90.999,90.999,90.9692,90.9891,29190.0
2024-09-16 14:25:00,91.78,91.83,91.76,91.79,34099.0,90.9891,91.0386,90.9692,90.999,34099.0
2024-09-16 14:30:00,91.79,91.83,91.77,91.8,30952.0,90.999,91.0386,90.9791,91.0089,30952.0
2024-09-16 14:35:00,91.8,91.88,91.79,91.81,40965.0,91.0089,91.0882,90.999,91.0188,40965.0
2024-09-16 14:40:00,91.81,91.81,91.72,91.77,48994.0,91.0188,91.0188,90.9296,90.9791,48994.0
2024-09-16 14:45:00,91.76,91.76,91.66,91.72,37385.0,90.9692,90.9692,90.8701,90.9296,37385.0
2024-09-16 14:50:00,91.73,91.74,91.62,91.69,46105.0,90.9395,90.9494,90.8304,90.8998,46105.0
2024-09-16 14:55:00,91.68,91.74,91.66,91.74,50885.0,90.8899,90.9494,90.8701,90.9494,50885.0
2024-09-16 15:00:00,91.73,91.74,91.67,91.7,29673.0,90.9395,90.9494,90.88,90.9097,29673.0
2024-09-16 15:05:00,91.7,91.74,91.66,91.68,39609.0,90.9097,90.9494,90.8701,90.8899,39609.0
2024-09-16 15:10:00,91.68,91.7,91.64,91.67,38372.0,90.8899,90.9097,90.8503,90.88,38372.0
2024-09-16 15:15:00,91.66,91.7,91.62,91.67,60955.0,90.8701,90.9097,90.8304,90.88,60955.0
2024-09-16 15:20:00,91.67,91.7,91.64,91.67,28783.0,90.88,90.9097,90.8503,90.88,28783.0
2024-09-16 15:25:00,91.68,91.68,91.5,91.53,62926.0,90.8899,90.8899,90.7115,90.7412,62926.0
2024-09-16 15:30:00,91.53,91.62,91.52,91.58,55762.0,90.7412,90.8304,90.7313,90.7908,55762.0
2024-09-16 15:35:00,91.58,91.59,91.52,91.56,43152.0,90.7908,90.8007,90.7313,90.7709,43152.0
2024-09-16 15:40:00,91.56,91.62,91.53,91.56,54668.0,90.7709,90.8304,90.7412,90.7709,54668.0
2024-09-16 15:45:00,91.56,91.65,91.56,91.65,61415.0,90.7709,90.8602,90.7709,90.8602,61415.0
2024-09-16 15:50:00,91.64,91.83,91.63,91.79,116401.0,90.8503,91.0386,90.8403,90.999,116401.0
2024-09-16 15:55:00,91.79,91.93,91.77,91.86,346358.0,90.999,91.1378,90.9791,91.0684,346358.0
2024-09-17 09:30:00,92.37,92.64,92.25,92.34,270644.0,91.574,91.8416,91.455,91.5442,270644.0
2024-09-17 09:35:00,92.36,92.64,92.32,92.59,57979.0,91.5641,91.8416,91.5244,91.7921,57979.0
2024-09-17 09:40:00,92.59,92.78,92.55,92.78,80193.0,91.7921,91.9804,91.7524,91.9804,80193.0
2024-09-17 09:45:00,92.78,93.04,92.78,93.04,151584.0,91.9804,92.2382,91.9804,92.2382,151584.0
2024-09-17 09:50:00,93.04,93.04,92.88,92.99,68626.0,92.2382,92.2382,92.0796,92.1886,68626.0
2024-09-17 09:55:00,93.0,93.14,92.98,93.02,67167.0,92.1985,92.3373,92.1787,92.2184,67167.0
2024-09-17 10:00:00,93.02,93.11,93.0,93.09,55655.0,92.2184,92.3076,92.1985,92.2878,55655.0
2024-09-17 10:05:00,93.09,93.13,92.95,93.03,104500.0,92.2878,92.3274,92.149,92.2283,104500.0
2024-09-17 10:10:00,93.03,93.12,93.0,93.11,132027.0,92.2283,92.3175,92.1985,92.3076,132027.0
2024-09-17 10:15:00,93.12,93.15,93.05,93.12,55232.0,92.3175,92.3472,92.2481,92.3175,55232.0
2024-09-17 10:20:00,93.13,93.2,93.09,93.15,63139.0,92.3274,92.3968,92.2878,92.3472,63139.0
2024-09-17 10:25:00,93.15,93.25,93.15,93.23,68087.0,92.3472,92.4464,92.3472,92.4266,68087.0
2024-09-17 10:30:00,93.23,93.25,93.04,93.09,76289.0,92.4266,92.4464,92.2382,92.2878,76289.0
2024-09-17 10:35:00,93.09,93.15,93.01,93.15,44441.0,92.2878,92.3472,92.2085,92.3472,44441.0
2024-09-17 10:40:00,93.14,93.2,93.08,93.09,60988.0,92.3373,92.3968,92.2778,92.2878,60988.0
2024-09-17 10:45:00,93.1,93.16,93.07,93.13,43385.0,92.2977,92.3572,92.2679,92.3274,43385.0
2024-09-17 10:50:00,93.14,93.17,93.08,93.09,44646.0,92.3373,92.3671,92.2778,92.2878,44646.0
2024-09-17 10:55:00,93.09,93.13,92.96,93.0,72735.0,92.2878,92.3274,92.1589,92.1985,72735.0
2024-09-17 11:00:00,93.0,93.09,92.86,92.89,47879.0,92.1985,92.2878,92.0597,92.0895,47879.0
2024-09-17 11:05:00,92.89,92.93,92.71,92.75,48753.0,92.0895,92.1291,91.911,91.9507,48753.0
2024-09-17 11:10:00,92.75,92.75,92.65,92.68,47522.0,91.9507,91.9507,91.8516,91.8813,47522.0
2024-09-17 11:15:00,92.67,92.74,92.61,92.67,37097.0,91.8714,91.9408,91.8119,91.8714,37097.0
2024-09-17 11:20:00,92.66,92.67,92.55,92.62,28133.0,91.8615,91.8714,91.7524,91.8218,28133.0
2024-09-17 11:25:00,92.62,92.64,92.41,92.41,40392.0,91.8218,91.8416,91.6136,91.6136,40392.0
2024-09-17 11:30:00,92.43,92.55,92.42,92.47,36716.0,91.6335,91.7524,91.6235,91.6731,36716.0
2024-09-17 11:35:00,92.47,92.55,92.46,92.55,33239.0,91.6731,91.7524,91.6632,91.7524,33239.0
2024-09-17 11:40:00,92.55,92.58,92.46,92.48,37430.0,91.7524,91.7822,91.6632,91.683,37430.0
2024-09-17 11:45:00,92.5,92.56,92.49,92.55,27014.0,91.7028,91.7623,91.6929,91.7524,27014.0
2024-09-17 11:50:00,92.55,92.62,92.54,92.59,26610.0,91.7524,91.8218,91.7425,91.7921,26610.0
2024-09-17 11:55:00,92.59,92.59,92.54,92.56,24026.0,91.7921,91.7921,91.7425,91.7623,24026.0
2024-09-17 12:00:00,92.55,92.55,92.52,92.54,20967.0,91.7524,91.7524,91.7227,91.7425,20967.0
2024-09-17 12:05:00,92.54,92.59,92.49,92.52,27662.0,91.7425,91.7921,91.6929,91.7227,27662.0
2024-09-17 12:10:00,92.52,92.52,92.41,92.46,38311.0,91.7227,91.7227,91.6136,91.6632,38311.0
2024-09-17 12:15:00,92.46,92.46,92.31,92.33,36418.0,91.6632,91.6632,91.5145,91.5343,36418.0
2024-09-17 12:20:00,92.34,92.34,92.17,92.25,58760.0,91.5442,91.5442,91.3757,91.455,58760.0
2024-09-17 12:25:00,92.27,92.35,92.24,92.29,31738.0,91.4748,91.5541,91.4451,91.4947,31738.0
2024-09-17 12:30:00,92.27,92.37,92.25,92.35,30704.0,91.4748,91.574,91.455,91.5541,30704.0
2024-09-17 12:35:00,92.36,92.39,92.31,92.35,23856.0,91.5641,91.5938,91.5145,91.5541,23856.0
2024-09-17 12:40:00,92.34,92.37,92.28,92.33,48782.0,91.5442,91.574,91.4847,91.5343,48782.0
2024-09-17 12:45:00,92.34,92.37,92.2,92.3,78930.0,91.5442,91.574,91.4054,91.5046,78930.0
2024-09-17 12:50:00,92.29,92.47,92.2,92.46,78496.0,91.4947,91.6731,91.4054,91.6632,78496.0
2024-09-17 12:55:00,92.46,92.56,92.37,92.4,82898.0,91.6632,91.7623,91.574,91.6037,82898.0
2024-09-17 13:00:00,92.38,92.44,92.33,92.36,31468.0,91.5839,91.6434,91.5343,91.5641,31468.0
2024-09-17 13:05:00,92.38,92.49,92.36,92.46,22159.0,91.5839,91.6929,91.5641,91.6632,22159.0
2024-09-17 13:10:00,92.45,92.55,92.45,92.5,47369.0,91.6533,91.7524,91.6533,91.7028,47369.0
2024-09-17 13:15:00,92.51,92.55,92.48,92.54,30170.0,91.7128,91.7524,91.683,91.7425,30170.0
2024-09-17 13:20:00,92.52,92.63,92.51,92.56,38817.0,91.7227,91.8317,91.7128,91.7623,38817.0
2024-09-17 13:25:00,92.56,92.6,92.48,92.57,96796.0,91.7623,91.802,91.683,91.7722,96796.0
2024-09-17 13:30:00,92.57,92.66,92.54,92.54,63805.0,91.7722,91.8615,91.7425,91.7425,63805.0
2024-09-17 13:35:00,92.55,92.69,92.55,92.6,37818.0,91.7524,91.8912,91.7524,91.802,37818.0
2024-09-17 13:40:00,92.6,92.62,92.57,92.6,57981.0,91.802,91.8218,91.7722,91.802,57981.0
2024-09-17 13:45:00,92.6,92.74,92.55,92.74,77172.0,91.802,91.9408,91.7524,91.9408,77172.0
2024-09-17 13:50:00,92.74,92.91,92.73,92.91,41780.0,91.9408,92.1093,91.9309,92.1093,41780.0
2024-09-17 13:55:00,92.9,92.92,92.81,92.83,47053.0,92.0994,92.1192,92.0102,92.03,47053.0
2024-09-17 14:00:00,92.83,92.85,92.8,92.81,42564.0,92.03,92.0498,92.0003,92.0102,42564.0
2024-09-17 14:05:00,92.8,92.84,92.76,92.81,48444.0,92.0003,92.0399,91.9606,92.0102,48444.0
2024-09-17 14:10:00,92.81,92.84,92.68,92.7,22547.0,92.0102,92.0399,91.8813,91.9011,22547.0
2024-09-17 14:15:00,92.7,92.77,92.68,92.73,29307.0,91.9011,91.9705,91.8813,91.9309,29307.0
2024-09-17 14:20:00,92.73,92.76,92.69,92.73,40447.0,91.9309,91.9606,91.8912,91.9309,40447.0
2024-09-17 14:25:00,92.73,92.8,92.7,92.75,93480.0,91.9309,92.0003,91.9011,91.9507,93480.0
2024-09-17 14:30:00,92.75,92.76,92.71,92.74,35282.0,91.9507,91.9606,91.911,91.9408,35282.0
2024-09-17 14:35:00,92.74,92.8,92.74,92.78,28779.0,91.9408,92.0003,91.9408,91.9804,28779.0
2024-09-17 14:40:00,92.77,92.83,92.74,92.76,39527.0,91.9705,92.03,91.9408,91.9606,39527.0
2024-09-17 14:45:00,92.77,92.81,92.57,92.68,124206.0,91.9705,92.0102,91.7722,91.8813,124206.0
2024-09-17 14:50:00,92.66,92.7,92.62,92.7,24938.0,91.8615,91.9011,91.8218,91.9011,24938.0
2024-09-17 14:55:00,92.7,92.72,92.67,92.7,28510.0,91.9011,91.921,91.8714,91.9011,28510.0
2024-09-17 15:00:00,92.69,92.72,92.61,92.65,40114.0,91.8912,91.921,91.8119,91.8516,40114.0
2024-09-17 15:05:00,92.65,92.71,92.62,92.7,45194.0,91.8516,91.911,91.8218,91.9011,45194.0
2024-09-17 15:10:00,92.7,92.81,92.7,92.81,59799.0,91.9011,92.0102,91.9011,92.0102,59799.0
2024-09-17 15:15:00,92.81,92.84,92.78,92.81,61931.0,92.0102,92.0399,91.9804,92.0102,61931.0
2024-09-17 15:20:00,92.81,92.83,92.73,92.78,81928.0,92.0102,92.03,91.9309,91.9804,81928.0
2024-09-17 15:25:00,92.77,92.93,92.77,92.92,78052.0,91.9705,92.1291,91.9705,92.1192,78052.0
2024-09-17 15:30:00,92.92,92.93,92.79,92.83,60984.0,92.1192,92.1291,91.9903,92.03,60984.0
2024-09-17 15:35:00,92.83,92.9,92.78,92.9,88171.0,92.03,92.0994,91.9804,92.0994,88171.0
2024-09-17 15:40:00,92.9,92.91,92.77,92.8,138137.0,92.0994,92.1093,91.9705,92.0003,138137.0
2024-09-17 15:45:00,92.8,92.89,92.78,92.81,110074.0,92.0003,92.0895,91.9804,92.0102,110074.0
2024-09-17 15:50:00,92.82,92.87,92.76,92.86,216666.0,92.0201,92.0697,91.9606,92.0597,216666.0
2024-09-17 15:55:00,92.86,92.94,92.82,92.89,566418.0,92.0597,92.1391,92.0201,92.0895,566418.0
2024-09-18 09:30:00,93.67,94.07,93.47,93.76,514433.0,92.8628,93.2593,92.6645,92.952,514433.0
2024-09-18 09:35:00,93.78,93.89,93.65,93.72,147623.0,92.9718,93.0809,92.8429,92.9123,147623.0
2024-09-18 09:40:00,93.72,93.76,93.58,93.7,252535.0,92.9123,92.952,92.7735,92.8925,252535.0
2024-09-18 09:45:00,93.68,93.73,93.38,93.38,100573.0,92.8727,92.9222,92.5753,92.5753,100573.0
2024-09-18 09:50:00,93.38,93.46,93.18,93.2,103387.0,92.5753,92.6546,92.377,92.3968,103387.0
2024-09-18 09:55:00,93.21,93.22,92.99,93.11,84640.0,92.4067,92.4166,92.1886,92.3076,84640.0
2024-09-18 10:00:00,93.12,93.12,93.0,93.06,73909.0,92.3175,92.3175,92.1985,92.258,73909.0
2024-09-18 10:05:00,93.07,93.1,92.98,93.08,89364.0,92.2679,92.2977,92.1787,92.2778,89364.0
2024-09-18 10:10:00,93.09,93.16,93.02,93.15,49929.0,92.2878,92.3572,92.2184,92.3472,49929.0
2024-09-18 10:15:00,93.14,93.2,93.08,93.2,49816.0,92.3373,92.3968,92.2778,92.3968,49816.0
2024-09-18 10:20:00,93.2,93.27,93.11,93.21,37834.0,92.3968,92.4662,92.3076,92.4067,37834.0
2024-09-18 10:25:00,93.22,93.31,93.17,93.25,57106.0,92.4166,92.5059,92.3671,92.4464,57106.0
2024-09-18 10:30:00,93.25,93.28,93.16,93.2,44437.0,92.4464,92.4761,92.3572,92.3968,44437.0
2024-09-18 10:35:00,93.2,93.31,93.16,93.31,58017.0,92.3968,92.5059,92.3572,92.5059,58017.0
2024-09-18 10:40:00,93.3,93.51,93.3,93.47,67831.0,92.496,92.7041,92.496,92.6645,67831.0
2024-09-18 10:45:00,93.47,93.52,93.42,93.5,45409.0,92.6645,92.7141,92.6149,92.6942,45409.0
2024-09-18 10:50:00,93.49,93.49,93.29,93.35,43108.0,92.6843,92.6843,92.486,92.5455,43108.0
2024-09-18 10:55:00,93.36,93.41,93.31,93.41,58285.0,92.5554,92.605,92.5059,92.605,58285.0
2024-09-18 11:00:00,93.42,93.46,93.34,93.36,51596.0,92.6149,92.6546,92.5356,92.5554,51596.0
2024-09-18 11:05:00,93.37,93.5,93.36,93.49,64644.0,92.5654,92.6942,92.5554,92.6843,64644.0
2024-09-18 11:10:00,93.49,93.51,93.45,93.46,40127.0,92.6843,92.7041,92.6447,92.6546,40127.0
2024-09-18 11:15:00,93.45,93.45,93.28,93.29,52070.0,92.6447,92.6447,92.4761,92.486,52070.0
2024-09-18 11:20:00,93.28,93.32,93.24,93.25,58602.0,92.4761,92.5158,92.4365,92.4464,58602.0
2024-09-18 11:25:00,93.25,93.28,93.24,93.26,62437.0,92.4464,92.4761,92.4365,92.4563,62437.0
2024-09-18 11:30:00,93.26,93.27,92.94,92.98,80798.0,92.4563,92.4662,92.1391,92.1787,80798.0
2024-09-18 11:35:00,92.98,93.0,92.82,92.92,106052.0,92.1787,92.1985,92.0201,92.1192,106052.0
2024-09-18 11:40:00,92.92,92.96,92.83,92.87,39391.0,92.1192,92.1589,92.03,92.0697,39391.0
2024-09-18 11:45:00,92.87,92.91,92.69,92.75,85607.0,92.0697,92.1093,91.8912,91.9507,85607.0
2024-09-18 11:50:00,92.75,92.81,92.69,92.72,53073.0,91.9507,92.0102,91.8912,91.921,53073.0
2024-09-18 11:55:00,92.73,92.76,92.69,92.7,34451.0,91.9309,91.9606,91.8912,91.9011,34451.0
2024-09-18 12:00:00,92.7,92.75,92.69,92.72,48285.0,91.9011,91.9507,91.8912,91.921,48285.0
2024-09-18 12:05:00,92.73,92.84,92.72,92.78,29021.0,91.9309,92.0399,91.921,91.9804,29021.0
2024-09-18 12:10:00,92.78,92.9,92.78,92.83,67118.0,91.9804,92.0994,91.9804,92.03,67118.0
2024-09-18 12:15:00,92.82,92.84,92.78,92.82,22387.0,92.0201,92.0399,91.9804,92.0201,22387.0
2024-09-18 12:20:00,92.83,92.84,92.78,92.8,32299.0,92.03,92.0399,91.9804,92.0003,32299.0
2024-09-18 12:25:00,92.8,92.86,92.74,92.82,130170.0,92.0003,92.0597,91.9408,92.0201,130170.0
2024-09-18 12:30:00,92.81,93.11,92.8,93.05,123508.0,92.0102,92.3076,92.0003,92.2481,123508.0
2024-09-18 12:35:00,93.05,93.28,93.04,93.2,87336.0,92.2481,92.4761,92.2382,92.3968,87336.0
2024-09-18 12:40:00,93.2,93.32,93.19,93.3,60144.0,92.3968,92.5158,92.3869,92.496,60144.0
2024-09-18 12:45:00,93.3,93.31,93.26,93.28,20344.0,92.496,92.5059,92.4563,92.4761,20344.0
2024-09-18 12:50:00,93.28,93.3,93.24,93.3,21842.0,92.4761,92.496,92.4365,92.496,21842.0
2024-09-18 12:55:00,93.3,93.37,93.24,93.24,32744.0,92.496,92.5654,92.4365,92.4365,32744.0
2024-09-18 13:00:00,93.23,93.27,93.17,93.23,30649.0,92.4266,92.4662,92.3671,92.4266,30649.0
2024-09-18 13:05:00,93.25,93.31,93.2,93.28,37506.0,92.4464,92.5059,92.3968,92.4761,37506.0
2024-09-18 13:10:00,93.3,93.38,93.29,93.33,27475.0,92.496,92.5753,92.486,92.5257,27475.0
2024-09-18 13:15:00,93.34,93.36,93.32,93.34,29223.0,92.5356,92.5554,92.5158,92.5356,29223.0
2024-09-18 13:20:00,93.34,93.37,93.31,93.34,24811.0,92.5356,92.5654,92.5059,92.5356,24811.0
2024-09-18 13:25:00,93.34,93.37,93.28,93.33,33589.0,92.5356,92.5654,92.4761,92.5257,33589.0
2024-09-18 13:30:00,93.33,93.49,93.33,93.47,27953.0,92.5257,92.6843,92.5257,92.6645,27953.0
2024-09-18 13:35:00,93.48,93.51,93.38,93.42,24728.0,92.6744,92.7041,92.5753,92.6149,24728.0
2024-09-18 13:40:00,93.42,93.43,93.37,93.38,19275.0,92.6149,92.6248,92.5654,92.5753,19275.0
2024-09-18 13:45:00,93.39,93.43,93.27,93.27,28108.0,92.5852,92.6248,92.4662,92.4662,28108.0
2024-09-18 13:50:00,93.27,93.28,93.14,93.17,23085.0,92.4662,92.4761,92.3373,92.3671,23085.0
2024-09-18 13:55:00,93.16,93.3,93.11,93.25,67054.0,92.3572,92.496,92.3076,92.4464,67054.0
2024-09-18 14:00:00,93.25,93.93,93.08,93.67,212700.0,92.4464,93.1205,92.2778,92.8628,212700.0
2024-09-18 14:05:00,93.65,93.74,93.32,93.46,215493.0,92.8429,92.9322,92.5158,92.6546,215493.0
2024-09-18 14:10:00,93.45,93.51,93.0,93.09,136004.0,92.6447,92.7041,92.1985,92.2878,136004.0
2024-09-18 14:15:00,93.09,93.41,93.06,93.41,177256.0,92.2878,92.605,92.258,92.605,177256.0
2024-09-18 14:20:00,93.38,93.57,93.36,93.51,91288.0,92.5753,92.7636,92.5554,92.7041,91288.0
2024-09-18 14:25:00,93.5,93.7,93.47,93.7,49488.0,92.6942,92.8925,92.6645,92.8925,49488.0
2024-09-18 14:30:00,93.71,93.97,93.68,93.97,62045.0,92.9024,93.1602,92.8727,93.1602,62045.0
2024-09-18 14:35:00,93.97,93.98,93.58,93.82,126300.0,93.1602,93.1701,92.7735,93.0115,126300.0
2024-09-18 14:40:00,93.78,93.82,93.28,93.42,39005.0,92.9718,93.0115,92.4761,92.6149,39005.0
2024-09-18 14:45:00,93.4,93.63,93.3,93.43,36099.0,92.5951,92.8231,92.496,92.6248,36099.0
2024-09-18 14:50:00,93.38,93.49,93.27,93.46,47547.0,92.5753,92.6843,92.4662,92.6546,47547.0
2024-09-18 14:55:00,93.41,93.5,93.18,93.2,54196.0,92.605,92.6942,92.377,92.3968,54196.0
2024-09-18 15:00:00,93.2,93.3,93.11,93.25,205659.0,92.3968,92.496,92.3076,92.4464,205659.0
2024-09-18 15:05:00,93.23,93.29,93.17,93.27,89470.0,92.4266,92.486,92.3671,92.4662,89470.0
2024-09-18 15:10:00,93.27,93.63,93.24,93.58,50613.0,92.4662,92.8231,92.4365,92.7735,50613.0
2024-09-18 15:15:00,93.56,93.68,93.49,93.68,36201.0,92.7537,92.8727,92.6843,92.8727,36201.0
2024-09-18 15:20:00,93.66,93.67,93.25,93.57,63502.0,92.8529,92.8628,92.4464,92.7636,63502.0
2024-09-18 15:25:00,93.6,93.8,93.55,93.63,46975.0,92.7934,92.9916,92.7438,92.8231,46975.0
2024-09-18 15:30:00,93.64,93.73,93.39,93.51,55937.0,92.833,92.9222,92.5852,92.7041,55937.0
2024-09-18 15:35:00,93.5,93.55,93.37,93.49,102307.0,92.6942,92.7438,92.5654,92.6843,102307.0
2024-09-18 15:40:00,93.51,93.55,93.3,93.37,102341.0,92.7041,92.7438,92.496,92.5654,102341.0
2024-09-18 15:45:00,93.36,93.41,93.24,93.3,115292.0,92.5554,92.605,92.4365,92.496,115292.0
2024-09-18 15:50:00,93.3,93.5,93.25,93.42,131285.0,92.496,92.6942,92.4464,92.6149,131285.0
2024-09-18 15:55:00,93.43,93.64,93.43,93.61,414539.0,92.6248,92.833,92.6248,92.8033,414539.0
2024-09-19 09:30:00,94.81,95.29,94.61,95.22,573847.0,93.9929,94.4688,93.7947,94.3994,573847.0
2024-09-19 09:35:00,95.22,95.28,94.94,95.06,190698.0,94.3994,94.4589,94.1218,94.2408,190698.0
2024-09-19 09:40:00,95.05,95.15,94.95,95.0,184189.0,94.2309,94.33,94.1317,94.1813,184189.0
2024-09-19 09:45:00,95.0,95.03,94.55,94.65,162494.0,94.1813,94.211,93.7352,93.8343,162494.0
2024-09-19 09:50:00,94.66,94.66,94.21,94.54,124486.0,93.8442,93.8442,93.3981,93.7253,124486.0
2024-09-19 09:55:00,94.53,94.56,94.34,94.51,107358.0,93.7154,93.7451,93.527,93.6955,107358.0
2024-09-19 10:00:00,94.51,94.72,94.5,94.7,130570.0,93.6955,93.9037,93.6856,93.8839,130570.0
2024-09-19 10:05:00,94.71,94.77,94.64,94.72,113229.0,93.8938,93.9533,93.8244,93.9037,113229.0
2024-09-19 10:10:00,94.71,94.73,94.45,94.57,91833.0,93.8938,93.9136,93.636,93.755,91833.0
2024-09-19 10:15:00,94.57,94.63,94.52,94.63,87156.0,93.755,93.8145,93.7054,93.8145,87156.0
2024-09-19 10:20:00,94.63,94.79,94.6,94.71,102730.0,93.8145,93.9731,93.7848,93.8938,102730.0
2024-09-19 10:25:00,94.76,94.89,94.69,94.89,186095.0,93.9434,94.0723,93.874,94.0723,186095.0
2024-09-19 10:30:00,94.88,95.02,94.75,94.79,72733.0,94.0623,94.2011,93.9335,93.9731,72733.0
2024-09-19 10:35:00,94.78,94.93,94.71,94.76,57657.0,93.9632,94.1119,93.8938,93.9434,57657.0
2024-09-19 10:40:00,94.76,94.77,94.62,94.65,55653.0,93.9434,93.9533,93.8046,93.8343,55653.0
2024-09-19 10:45:00,94.62,94.67,94.52,94.54,83139.0,93.8046,93.8541,93.7054,93.7253,83139.0
2024-09-19 10:50:00,94.54,94.59,94.46,94.51,59696.0,93.7253,93.7748,93.646,93.6955,59696.0
2024-09-19 10:55:00,94.5,94.53,94.42,94.51,32702.0,93.6856,93.7154,93.6063,93.6955,32702.0
2024-09-19 11:00:00,94.53,94.54,94.43,94.49,65418.0,93.7154,93.7253,93.6162,93.6757,65418.0
2024-09-19 11:05:00,94.48,94.49,94.28,94.38,69782.0,93.6658,93.6757,93.4675,93.5666,69782.0
2024-09-19 11:10:00,94.39,94.47,94.36,94.4,55386.0,93.5766,93.6559,93.5468,93.5865,55386.0
2024-09-19 11:15:00,94.4,94.47,94.37,94.38,58901.0,93.5865,93.6559,93.5567,93.5666,58901.0
2024-09-19 11:20:00,94.37,94.45,94.33,94.41,35154.0,93.5567,93.636,93.5171,93.5964,35154.0
2024-09-19 11:25:00,94.4,94.46,94.37,94.43,38562.0,93.5865,93.646,93.5567,93.6162,38562.0
2024-09-19 11:30:00,94.43,94.53,94.41,94.46,101609.0,93.6162,93.7154,93.5964,93.646,101609.0
2024-09-19 11:35:00,94.46,94.58,94.42,94.47,58361.0,93.646,93.7649,93.6063,93.6559,58361.0
2024-09-19 11:40:00,94.47,94.56,94.45,94.48,30410.0,93.6559,93.7451,93.636,93.6658,30410.0
2024-09-19 11:45:00,94.49,94.56,94.44,94.53,42010.0,93.6757,93.7451,93.6261,93.7154,42010.0
2024-09-19 11:50:00,94.54,94.54,94.36,94.44,28302.0,93.7253,93.7253,93.5468,93.6261,28302.0
2024-09-19 11:55:00,94.44,94.46,94.41,94.43,37573.0,93.6261,93.646,93.5964,93.6162,37573.0
2024-09-19 12:00:00,94.45,94.56,94.44,94.55,34458.0,93.636,93.7451,93.6261,93.7352,34458.0
2024-09-19 12:05:00,94.55,94.55,94.48,94.52,50110.0,93.7352,93.7352,93.6658,93.7054,50110.0
2024-09-19 12:10:00,94.52,94.53,94.46,94.47,53532.0,93.7054,93.7154,93.646,93.6559,53532.0
2024-09-19 12:15:00,94.47,94.59,94.46,94.59,40958.0,93.6559,93.7748,93.646,93.7748,40958.0
2024-09-19 12:20:00,94.59,94.66,94.58,94.64,33402.0,93.7748,93.8442,93.7649,93.8244,33402.0
2024-09-19 12:25:00,94.64,94.65,94.54,94.56,23656.0,93.8244,93.8343,93.7253,93.7451,23656.0
2024-09-19 12:30:00,94.57,94.63,94.47,94.47,36839.0,93.755,93.8145,93.6559,93.6559,36839.0
2024-09-19 12:35:00,94.47,94.54,94.46,94.54,33686.0,93.6559,93.7253,93.646,93.7253,33686.0
2024-09-19 12:40:00,94.53,94.56,94.51,94.53,52783.0,93.7154,93.7451,93.6955,93.7154,52783.0
2024-09-19 12:45:00,94.53,94.58,94.45,94.45,68921.0,93.7154,93.7649,93.636,93.636,68921.0
2024-09-19 12:50:00,94.46,94.5,94.45,94.48,37068.0,93.646,93.6856,93.636,93.6658,37068.0
2024-09-19 12:55:00,94.46,94.46,94.19,94.33,98276.0,93.646,93.646,93.3783,93.5171,98276.0
2024-09-19 13:00:00,94.32,94.39,94.25,94.36,46278.0,93.5072,93.5766,93.4378,93.5468,46278.0
2024-09-19 13:05:00,94.37,94.4,94.29,94.39,80991.0,93.5567,93.5865,93.4774,93.5766,80991.0
2024-09-19 13:10:00,94.38,94.39,94.21,94.26,95358.0,93.5666,93.5766,93.3981,93.4477,95358.0
2024-09-19 13:15:00,94.27,94.32,94.21,94.31,35673.0,93.4576,93.5072,93.3981,93.4972,35673.0
2024-09-19 13:20:00,94.3,94.39,94.3,94.37,51475.0,93.4873,93.5766,93.4873,93.5567,51475.0
2024-09-19 13:25:00,94.37,94.43,94.29,94.32,24924.0,93.5567,93.6162,93.4774,93.5072,24924.0
2024-09-19 13:30:00,94.33,94.36,94.22,94.24,94848.0,93.5171,93.5468,93.408,93.4279,94848.0
2024-09-19 13:35:00,94.24,94.24,94.12,94.14,48906.0,93.4279,93.4279,93.3089,93.3287,48906.0
2024-09-19 13:40:00,94.15,94.15,94.01,94.09,72099.0,93.3386,93.3386,93.1998,93.2791,72099.0
2024-09-19 13:45:00,94.09,94.17,94.08,94.12,115146.0,93.2791,93.3585,93.2692,93.3089,115146.0
2024-09-19 13:50:00,94.12,94.17,93.96,94.04,54783.0,93.3089,93.3585,93.1503,93.2296,54783.0
2024-09-19 13:55:00,94.04,94.08,94.0,94.03,42328.0,93.2296,93.2692,93.1899,93.2197,42328.0
2024-09-19 14:00:00,94.03,94.14,94.0,94.14,37677.0,93.2197,93.3287,93.1899,93.3287,37677.0
2024-09-19 14:05:00,94.14,94.15,94.01,94.01,34613.0,93.3287,93.3386,93.1998,93.1998,34613.0
2024-09-19 14:10:00,94.02,94.02,93.97,93.97,63487.0,93.2097,93.2097,93.1602,93.1602,63487.0
2024-09-19 14:15:00,93.98,93.98,93.74,93.82,92906.0,93.1701,93.1701,92.9322,93.0115,92906.0
2024-09-19 14:20:00,93.83,93.84,93.66,93.68,66376.0,93.0214,93.0313,92.8529,92.8727,66376.0
2024-09-19 14:25:00,93.68,93.79,93.67,93.79,58174.0,92.8727,92.9817,92.8628,92.9817,58174.0
2024-09-19 14:30:00,93.78,93.85,93.7,93.76,58265.0,92.9718,93.0412,92.8925,92.952,58265.0
2024-09-19 14:35:00,93.75,93.76,93.69,93.76,54370.0,92.9421,92.952,92.8826,92.952,54370.0
2024-09-19 14:40:00,93.76,93.79,93.66,93.67,53510.0,92.952,92.9817,92.8529,92.8628,53510.0
2024-09-19 14:45:00,93.67,93.68,93.53,93.56,127764.0,92.8628,92.8727,92.724,92.7537,127764.0
2024-09-19 14:50:00,93.55,93.65,93.52,93.54,69713.0,92.7438,92.8429,92.7141,92.7339,69713.0
2024-09-19 14:55:00,93.54,93.62,93.47,93.6,48814.0,92.7339,92.8132,92.6645,92.7934,48814.0
2024-09-19 15:00:00,93.61,93.71,93.59,93.61,68784.0,92.8033,92.9024,92.7835,92.8033,68784.0
2024-09-19 15:05:00,93.61,93.65,93.59,93.61,41606.0,92.8033,92.8429,92.7835,92.8033,41606.0
2024-09-19 15:10:00,93.61,93.68,93.6,93.68,46890.0,92.8033,92.8727,92.7934,92.8727,46890.0
2024-09-19 15:15:00,93.67,93.7,93.6,93.63,75032.0,92.8628,92.8925,92.7934,92.8231,75032.0
2024-09-19 15:20:00,93.64,93.66,93.53,93.66,84707.0,92.833,92.8529,92.724,92.8529,84707.0
2024-09-19 15:25:00,93.65,93.68,93.51,93.52,46734.0,92.8429,92.8727,92.7041,92.7141,46734.0
2024-09-19 15:30:00,93.53,93.55,93.41,93.48,74561.0,92.724,92.7438,92.605,92.6744,74561.0
2024-09-19 15:35:00,93.48,93.51,93.47,93.49,103874.0,92.6744,92.7041,92.6645,92.6843,103874.0
2024-09-19 15:40:00,93.49,93.52,93.41,93.43,76669.0,92.6843,92.7141,92.605,92.6248,76669.0
2024-09-19 15:45:00,93.43,93.53,93.42,93.5,81281.0,92.6248,92.724,92.6149,92.6942,81281.0
2024-09-19 15:50:00,93.49,93.5,93.32,93.5,176390.0,92.6843,92.6942,92.5158,92.6942,176390.0
2024-09-19 15:55:00,93.5,93.61,93.44,93.49,578728.0,92.6942,92.8033,92.6347,92.6843,578728.0
2024-09-20 09:30:00,93.2,93.36,93.04,93.27,1359656.0,92.3968,92.5554,92.2382,92.4662,1359656.0
2024-09-20 09:35:00,93.29,93.78,93.25,93.73,70174.0,92.486,92.9718,92.4464,92.9222,70174.0
2024-09-20 09:40:00,93.72,93.74,93.57,93.57,66349.0,92.9123,92.9322,92.7636,92.7636,66349.0
2024-09-20 09:45:00,93.56,93.98,93.56,93.85,88563.0,92.7537,93.1701,92.7537,93.0412,88563.0
2024-09-20 09:50:00,93.88,93.92,93.61,93.76,77053.0,93.071,93.1106,92.8033,92.952,77053.0
2024-09-20 09:55:00,93.75,93.79,93.41,93.45,58529.0,92.9421,92.9817,92.605,92.6447,58529.0
2024-09-20 10:00:00,93.47,93.55,93.27,93.28,58914.0,92.6645,92.7438,92.4662,92.4761,58914.0
2024-09-20 10:05:00,93.28,93.34,93.08,93.08,54909.0,92.4761,92.5356,92.2778,92.2778,54909.0
2024-09-20 10:10:00,93.08,93.1,92.84,92.9,117453.0,92.2778,92.2977,92.0399,92.0994,117453.0
2024-09-20 10:15:00,92.89,93.2,92.88,93.18,65445.0,92.0895,92.3968,92.0796,92.377,65445.0
2024-09-20 10:20:00,93.2,93.23,93.06,93.08,25296.0,92.3968,92.4266,92.258,92.2778,25296.0
2024-09-20 10:25:00,93.09,93.11,92.99,93.0,26067.0,92.2878,92.3076,92.1886,92.1985,26067.0
2024-09-20 10:30:00,92.99,93.19,92.99,93.17,55332.0,92.1886,92.3869,92.1886,92.3671,55332.0
2024-09-20 10:35:00,93.16,93.17,93.07,93.08,49429.0,92.3572,92.3671,92.2679,92.2778,49429.0
2024-09-20 10:40:00,93.08,93.31,93.06,93.2,45758.0,92.2778,92.5059,92.258,92.3968,45758.0
2024-09-20 10:45:00,93.2,93.2,93.13,93.15,23818.0,92.3968,92.3968,92.3274,92.3472,23818.0
2024-09-20 10:50:00,93.15,93.16,93.01,93.05,31381.0,92.3472,92.3572,92.2085,92.2481,31381.0
2024-09-20 10:55:00,93.05,93.06,92.91,92.95,42639.0,92.2481,92.258,92.1093,92.149,42639.0
2024-09-20 11:00:00,92.95,93.11,92.9,93.0,30626.0,92.149,92.3076,92.0994,92.1985,30626.0
2024-09-20 11:05:00,93.0,93.17,92.95,93.11,69822.0,92.1985,92.3671,92.149,92.3076,69822.0
2024-09-20 11:10:00,93.11,93.11,92.93,92.93,43992.0,92.3076,92.3076,92.1291,92.1291,43992.0
2024-09-20 11:15:00,92.93,92.94,92.82,92.87,96837.0,92.1291,92.1391,92.0201,92.0697,96837.0
2024-09-20 11:20:00,92.88,92.94,92.82,92.94,40847.0,92.0796,92.1391,92.0201,92.1391,40847.0
2024-09-20 11:25:00,92.93,92.96,92.87,92.92,39677.0,92.1291,92.1589,92.0697,92.1192,39677.0
2024-09-20 11:30:00,92.91,93.16,92.91,93.14,44672.0,92.1093,92.3572,92.1093,92.3373,44672.0
2024-09-20 11:35:00,93.15,93.16,93.05,93.06,27118.0,92.3472,92.3572,92.2481,92.258,27118.0
2024-09-20 11:40:00,93.06,93.23,93.04,93.17,39732.0,92.258,92.4266,92.2382,92.3671,39732.0
2024-09-20 11:45:00,93.16,93.21,93.13,93.16,24867.0,92.3572,92.4067,92.3274,92.3572,24867.0
2024-09-20 11:50:00,93.15,93.16,93.08,93.09,25909.0,92.3472,92.3572,92.2778,92.2878,25909.0
2024-09-20 11:55:00,93.1,93.18,93.08,93.14,28528.0,92.2977,92.377,92.2778,92.3373,28528.0
2024-09-20 12:00:00,93.13,93.25,93.08,93.25,34451.0,92.3274,92.4464,92.2778,92.4464,34451.0
2024-09-20 12:05:00,93.24,93.29,93.22,93.28,32497.0,92.4365,92.486,92.4166,92.4761,32497.0
2024-09-20 12:10:00,93.27,93.27,93.15,93.21,51229.0,92.4662,92.4662,92.3472,92.4067,51229.0
2024-09-20 12:15:00,93.22,93.25,93.13,93.21,24597.0,92.4166,92.4464,92.3274,92.4067,24597.0
2024-09-20 12:20:00,93.21,93.28,93.19,93.26,126823.0,92.4067,92.4761,92.3869,92.4563,126823.0
2024-09-20 12:25:00,93.27,93.27,93.13,93.22,30373.0,92.4662,92.4662,92.3274,92.4166,30373.0
2024-09-20 12:30:00,93.23,93.36,93.22,93.33,37411.0,92.4266,92.5554,92.4166,92.5257,37411.0
2024-09-20 12:35:00,93.34,93.54,93.32,93.5,45128.0,92.5356,92.7339,92.5158,92.6942,45128.0
2024-09-20 12:40:00,93.51,93.56,93.48,93.54,27897.0,92.7041,92.7537,92.6744,92.7339,27897.0
2024-09-20 12:45:00,93.54,93.66,93.5,93.65,38216.0,92.7339,92.8529,92.6942,92.8429,38216.0
2024-09-20 12:50:00,93.66,93.68,93.51,93.57,38288.0,92.8529,92.8727,92.7041,92.7636,38288.0
2024-09-20 12:55:00,93.56,93.58,93.51,93.52,53725.0,92.7537,92.7735,92.7041,92.7141,53725.0
2024-09-20 13:00:00,93.51,93.59,93.49,93.53,35439.0,92.7041,92.7835,92.6843,92.724,35439.0
2024-09-20 13:05:00,93.53,93.57,93.5,93.53,54204.0,92.724,92.7636,92.6942,92.724,54204.0
2024-09-20 13:10:00,93.53,93.58,93.51,93.54,28573.0,92.724,92.7735,92.7041,92.7339,28573.0
2024-09-20 13:15:00,93.55,93.61,93.53,93.6,31299.0,92.7438,92.8033,92.724,92.7934,31299.0
2024-09-20 13:20:00,93.6,93.61,93.36,93.37,42701.0,92.7934,92.8033,92.5554,92.5654,42701.0
2024-09-20 13:25:00,93.37,93.4,93.33,93.38,44559.0,92.5654,92.5951,92.5257,92.5753,44559.0
2024-09-20 13:30:00,93.38,93.45,93.38,93.45,29430.0,92.5753,92.6447,92.5753,92.6447,29430.0
2024-09-20 13:35:00,93.45,93.54,93.44,93.45,50070.0,92.6447,92.7339,92.6347,92.6447,50070.0
2024-09-20 13:40:00,93.45,93.49,93.43,93.45,37233.0,92.6447,92.6843,92.6248,92.6447,37233.0
2024-09-20 13:45:00,93.45,93.45,93.4,93.41,18891.0,92.6447,92.6447,92.5951,92.605,18891.0
2024-09-20 13:50:00,93.41,93.41,93.28,93.32,29959.0,92.605,92.605,92.4761,92.5158,29959.0
2024-09-20 13:55:00,93.32,93.37,93.3,93.36,21801.0,92.5158,92.5654,92.496,92.5554,21801.0
2024-09-20 14:00:00,93.36,93.37,93.19,93.22,42199.0,92.5554,92.5654,92.3869,92.4166,42199.0
2024-09-20 14:05:00,93.23,93.23,93.11,93.12,91003.0,92.4266,92.4266,92.3076,92.3175,91003.0
2024-09-20 14:10:00,93.12,93.21,93.12,93.19,23844.0,92.3175,92.4067,92.3175,92.3869,23844.0
2024-09-20 14:15:00,93.18,93.18,93.13,93.15,23578.0,92.377,92.377,92.3274,92.3472,23578.0
2024-09-20 14:20:00,93.14,93.16,93.1,93.11,30959.0,92.3373,92.3572,92.2977,92.3076,30959.0
2024-09-20 14:25:00,93.11,93.2,93.04,93.05,49633.0,92.3076,92.3968,92.2382,92.2481,49633.0
2024-09-20 14:30:00,93.04,93.05,92.96,93.01,71607.0,92.2382,92.2481,92.1589,92.2085,71607.0
2024-09-20 14:35:00,93.01,93.05,92.97,93.01,29815.0,92.2085,92.2481,92.1688,92.2085,29815.0
2024-09-20 14:40:00,93.01,93.13,92.99,93.11,34974.0,92.2085,92.3274,92.1886,92.3076,34974.0
2024-09-20 14:45:00,93.12,93.22,93.12,93.19,42340.0,92.3175,92.4166,92.3175,92.3869,42340.0
2024-09-20 14:50:00,93.18,93.26,93.14,93.24,34529.0,92.377,92.4563,92.3373,92.4365,34529.0
2024-09-20 14:55:00,93.23,93.33,93.22,93.27,45436.0,92.4266,92.5257,92.4166,92.4662,45436.0
2024-09-20 15:00:00,93.28,93.28,93.23,93.25,28047.0,92.4761,92.4761,92.4266,92.4464,28047.0
2024-09-20 15:05:00,93.25,93.26,93.17,93.22,68136.0,92.4464,92.4563,92.3671,92.4166,68136.0
2024-09-20 15:10:00,93.22,93.25,93.17,93.2,37491.0,92.4166,92.4464,92.3671,92.3968,37491.0
2024-09-20 15:15:00,93.21,93.28,93.2,93.28,49085.0,92.4067,92.4761,92.3968,92.4761,49085.0
2024-09-20 15:20:00,93.28,93.37,93.25,93.34,62862.0,92.4761,92.5654,92.4464,92.5356,62862.0
2024-09-20 15:25:00,93.34,93.37,93.33,93.34,52958.0,92.5356,92.5654,92.5257,92.5356,52958.0
2024-09-20 15:30:00,93.34,93.41,93.3,93.4,76106.0,92.5356,92.605,92.496,92.5951,76106.0
2024-09-20 15:35:00,93.4,93.62,93.39,93.56,113418.0,92.5951,92.8132,92.5852,92.7537,113418.0
2024-09-20 15:40:00,93.56,93.64,93.54,93.59,90902.0,92.7537,92.833,92.7339,92.7835,90902.0
2024-09-20 15:45:00,93.58,93.59,93.48,93.48,89572.0,92.7735,92.7835,92.6744,92.6744,89572.0
2024-09-20 15:50:00,93.49,93.54,93.35,93.38,101858.0,92.6843,92.7339,92.5455,92.5753,101858.0
2024-09-20 15:55:00,93.37,94.01,93.35,93.68,933937.0,92.5654,93.1998,92.5455,92.8727,933937.0
2024-09-23 09:30:00,93.7,93.7,93.2,93.32,202259.0,92.8925,92.8925,92.3968,92.5158,202259.0
2024-09-23 09:35:00,93.31,93.32,92.39,92.41,194063.0,92.5059,92.5158,91.5938,91.6136,194063.0
2024-09-23 09:40:00,92.41,92.56,92.35,92.39,82765.0,91.6136,91.7623,91.5541,91.5938,82765.0
2024-09-23 09:45:00,92.39,92.53,92.3,92.53,99881.0,91.5938,91.7326,91.5046,91.7326,99881.0
2024-09-23 09:50:00,92.51,92.53,92.25,92.34,80745.0,91.7128,91.7326,91.455,91.5442,80745.0
2024-09-23 09:55:00,92.33,92.39,92.2,92.23,117979.0,91.5343,91.5938,91.4054,91.4352,117979.0
2024-09-23 10:00:00,92.25,92.53,92.2,92.23,129383.0,91.455,91.7326,91.4054,91.4352,129383.0
2024-09-23 10:05:00,92.22,92.41,92.16,92.3,89865.0,91.4253,91.6136,91.3658,91.5046,89865.0
2024-09-23 10:10:00,92.3,92.52,92.29,92.44,82523.0,91.5046,91.7227,91.4947,91.6434,82523.0
2024-09-23 10:15:00,92.44,92.67,92.43,92.59,87512.0,91.6434,91.8714,91.6335,91.7921,87512.0
2024-09-23 10:20:00,92.57,92.68,92.5,92.65,71133.0,91.7722,91.8813,91.7028,91.8516,71133.0
2024-09-23 10:25:00,92.66,92.88,92.63,92.87,47316.0,91.8615,92.0796,91.8317,92.0697,47316.0
2024-09-23 10:30:00,92.88,93.04,92.85,92.94,58785.0,92.0796,92.2382,92.0498,92.1391,58785.0
2024-09-23 10:35:00,92.93,93.0,92.9,92.95,39632.0,92.1291,92.1985,92.0994,92.149,39632.0
2024-09-23 10:40:00,92.93,92.95,92.87,92.9,37737.0,92.1291,92.149,92.0697,92.0994,37737.0
2024-09-23 10:45:00,92.92,93.03,92.87,93.0,37700.0,92.1192,92.2283,92.0697,92.1985,37700.0
2024-09-23 10:50:00,92.99,93.07,92.96,92.96,30130.0,92.1886,92.2679,92.1589,92.1589,30130.0
2024-09-23 10:55:00,92.98,93.2,92.95,93.12,47093.0,92.1787,92.3968,92.149,92.3175,47093.0
2024-09-23 11:00:00,93.1,93.11,92.95,93.01,47768.0,92.2977,92.3076,92.149,92.2085,47768.0
2024-09-23 11:05:00,93.02,93.06,92.93,92.94,28203.0,92.2184,92.258,92.1291,92.1391,28203.0
2024-09-23 11:10:00,92.94,92.95,92.83,92.87,29769.0,92.1391,92.149,92.03,92.0697,29769.0
2024-09-23 11:15:00,92.88,92.91,92.78,92.84,31839.0,92.0796,92.1093,91.9804,92.0399,31839.0
2024-09-23 11:20:00,92.83,92.89,92.77,92.87,28679.0,92.03,92.0895,91.9705,92.0697,28679.0
2024-09-23 11:25:00,92.88,92.88,92.76,92.81,24623.0,92.0796,92.0796,91.9606,92.0102,24623.0
2024-09-23 11:30:00,92.82,92.88,92.8,92.8,35960.0,92.0201,92.0796,92.0003,92.0003,35960.0
2024-09-23 11:35:00,92.81,92.91,92.79,92.82,32271.0,92.0102,92.1093,91.9903,92.0201,32271.0
2024-09-23 11:40:00,92.82,92.87,92.79,92.82,42709.0,92.0201,92.0697,91.9903,92.0201,42709.0
2024-09-23 11:45:00,92.84,93.0,92.84,92.93,33817.0,92.0399,92.1985,92.0399,92.1291,33817.0
2024-09-23 11:50:00,92.94,92.94,92.88,92.92,19240.0,92.1391,92.1391,92.0796,92.1192,19240.0
2024-09-23 11:55:00,92.91,92.92,92.81,92.81,24338.0,92.1093,92.1192,92.0102,92.0102,24338.0
2024-09-23 12:00:00,92.81,92.81,92.74,92.79,26092.0,92.0102,92.0102,91.9408,91.9903,26092.0
2024-09-23 12:05:00,92.79,92.87,92.79,92.84,26545.0,91.9903,92.0697,91.9903,92.0399,26545.0
2024-09-23 12:10:00,92.85,92.86,92.59,92.63,48336.0,92.0498,92.0597,91.7921,91.8317,48336.0
2024-09-23 12:15:00,92.63,92.7,92.56,92.62,51545.0,91.8317,91.9011,91.7623,91.8218,51545.0
2024-09-23 12:20:00,92.62,92.67,92.57,92.62,27789.0,91.8218,91.8714,91.7722,91.8218,27789.0
2024-09-23 12:25:00,92.61,92.7,92.6,92.7,29145.0,91.8119,91.9011,91.802,91.9011,29145.0
2024-09-23 12:30:00,92.7,92.75,92.64,92.68,56869.0,91.9011,91.9507,91.8416,91.8813,56869.0
2024-09-23 12:35:00,92.67,92.75,92.63,92.73,36162.0,91.8714,91.9507,91.8317,91.9309,36162.0
2024-09-23 12:40:00,92.72,92.75,92.69,92.75,22773.0,91.921,91.9507,91.8912,91.9507,22773.0
2024-09-23 12:45:00,92.74,92.84,92.73,92.84,28733.0,91.9408,92.0399,91.9309,92.0399,28733.0
2024-09-23 12:50:00,92.83,92.87,92.83,92.84,27785.0,92.03,92.0697,92.03,92.0399,27785.0
2024-09-23 12:55:00,92.84,92.88,92.82,92.87,22639.0,92.0399,92.0796,92.0201,92.0697,22639.0
2024-09-23 13:00:00,92.87,92.87,92.81,92.87,22214.0,92.0697,92.0697,92.0102,92.0697,22214.0
2024-09-23 13:05:00,92.87,92.89,92.83,92.87,32138.0,92.0697,92.0895,92.03,92.0697,32138.0
2024-09-23 13:10:00,92.88,92.99,92.86,92.93,31910.0,92.0796,92.1886,92.0597,92.1291,31910.0
2024-09-23 13:15:00,92.93,92.99,92.92,92.97,43016.0,92.1291,92.1886,92.1192,92.1688,43016.0
2024-09-23 13:20:00,92.97,92.99,92.9,92.92,22100.0,92.1688,92.1886,92.0994,92.1192,22100.0
2024-09-23 13:25:00,92.91,92.99,92.91,92.98,14380.0,92.1093,92.1886,92.1093,92.1787,14380.0
2024-09-23 13:30:00,92.99,93.06,92.97,93.06,15248.0,92.1886,92.258,92.1688,92.258,15248.0
2024-09-23 13:35:00,93.06,93.08,93.0,93.02,20143.0,92.258,92.2778,92.1985,92.2184,20143.0
2024-09-23 13:40:00,93.03,93.08,92.98,92.98,20328.0,92.2283,92.2778,92.1787,92.1787,20328.0
2024-09-23 13:45:00,92.98,93.09,92.98,93.09,21720.0,92.1787,92.2878,92.1787,92.2878,21720.0
2024-09-23 13:50:00,93.08,93.14,93.08,93.1,21470.0,92.2778,92.3373,92.2778,92.2977,21470.0
2024-09-23 13:55:00,93.11,93.13,93.09,93.13,20212.0,92.3076,92.3274,92.2878,92.3274,20212.0
2024-09-23 14:00:00,93.13,93.16,93.04,93.09,30388.0,92.3274,92.3572,92.2382,92.2878,30388.0
2024-09-23 14:05:00,93.08,93.14,93.06,93.13,21273.0,92.2778,92.3373,92.258,92.3274,21273.0
2024-09-23 14:10:00,93.12,93.18,93.12,93.15,30343.0,92.3175,92.377,92.3175,92.3472,30343.0
2024-09-23 14:15:00,93.14,93.21,93.14,93.21,26445.0,92.3373,92.4067,92.3373,92.4067,26445.0
2024-09-23 14:20:00,93.21,93.23,93.12,93.14,34917.0,92.4067,92.4266,92.3175,92.3373,34917.0
2024-09-23 14:25:00,93.13,93.14,93.07,93.09,23371.0,92.3274,92.3373,92.2679,92.2878,23371.0
2024-09-23 14:30:00,93.09,93.15,93.07,93.13,20156.0,92.2878,92.3472,92.2679,92.3274,20156.0
2024-09-23 14:35:00,93.13,93.15,93.11,93.12,19412.0,92.3274,92.3472,92.3076,92.3175,19412.0
2024-09-23 14:40:00,93.12,93.12,93.08,93.1,26677.0,92.3175,92.3175,92.2778,92.2977,26677.0
2024-09-23 14:45:00,93.1,93.13,93.08,93.11,19573.0,92.2977,92.3274,92.2778,92.3076,19573.0
2024-09-23 14:50:00,93.11,93.12,93.05,93.06,34566.0,92.3076,92.3175,92.2481,92.258,34566.0
2024-09-23 14:55:00,93.05,93.07,92.94,92.96,72962.0,92.2481,92.2679,92.1391,92.1589,72962.0
2024-09-23 15:00:00,92.96,92.97,92.85,92.86,80061.0,92.1589,92.1688,92.0498,92.0597,80061.0
2024-09-23 15:05:00,92.85,92.98,92.84,92.93,33420.0,92.0498,92.1787,92.0399,92.1291,33420.0
2024-09-23 15:10:00,92.93,92.99,92.92,92.96,25578.0,92.1291,92.1886,92.1192,92.1589,25578.0
2024-09-23 15:15:00,92.96,92.98,92.9,92.96,31360.0,92.1589,92.1787,92.0994,92.1589,31360.0
2024-09-23 15:20:00,92.97,93.03,92.96,93.02,26866.0,92.1688,92.2283,92.1589,92.2184,26866.0
2024-09-23 15:25:00,93.01,93.02,92.99,93.01,34398.0,92.2085,92.2184,92.1886,92.2085,34398.0
2024-09-23 15:30:00,93.0,93.05,92.97,93.05,42097.0,92.1985,92.2481,92.1688,92.2481,42097.0
2024-09-23 15:35:00,93.04,93.06,92.96,92.97,36017.0,92.2382,92.258,92.1589,92.1688,36017.0
2024-09-23 15:40:00,92.96,92.96,92.91,92.93,29348.0,92.1589,92.1589,92.1093,92.1291,29348.0
2024-09-23 15:45:00,92.93,93.0,92.9,92.99,46800.0,92.1291,92.1985,92.0994,92.1886,46800.0
2024-09-23 15:50:00,93.0,93.03,92.98,93.03,86033.0,92.1985,92.2283,92.1787,92.2283,86033.0
2024-09-23 15:55:00,93.03,93.11,92.95,92.95,317834.0,92.2283,92.3076,92.149,92.149,317834.0
2024-09-24 09:30:00,93.34,93.65,93.16,93.25,261527.0,92.5356,92.8429,92.3572,92.4464,261527.0
2024-09-24 09:35:00,93.22,93.27,92.92,92.92,110831.0,92.4166,92.4662,92.1192,92.1192,110831.0
2024-09-24 09:40:00,92.92,93.04,92.74,93.03,61623.0,92.1192,92.2382,91.9408,92.2283,61623.0
2024-09-24 09:45:00,93.05,93.07,92.91,93.0,72205.0,92.2481,92.2679,92.1093,92.1985,72205.0
2024-09-24 09:50:00,93.0,93.0,92.59,92.64,67874.0,92.1985,92.1985,91.7921,91.8416,67874.0
2024-09-24 09:55:00,92.64,92.76,92.63,92.72,53135.0,91.8416,91.9606,91.8317,91.921,53135.0
2024-09-24 10:00:00,92.72,92.78,92.52,92.69,60553.0,91.921,91.9804,91.7227,91.8912,60553.0
2024-09-24 10:05:00,92.69,92.79,92.59,92.77,70911.0,91.8912,91.9903,91.7921,91.9705,70911.0
2024-09-24 10:10:00,92.77,92.9,92.68,92.71,81472.0,91.9705,92.0994,91.8813,91.911,81472.0
2024-09-24 10:15:00,92.69,92.73,92.55,92.56,57008.0,91.8912,91.9309,91.7524,91.7623,57008.0
2024-09-24 10:20:00,92.56,92.64,92.46,92.62,124042.0,91.7623,91.8416,91.6632,91.8218,124042.0
2024-09-24 10:25:00,92.62,92.66,92.53,92.64,39796.0,91.8218,91.8615,91.7326,91.8416,39796.0
2024-09-24 10:30:00,92.64,92.89,92.53,92.88,72666.0,91.8416,92.0895,91.7326,92.0796,72666.0
2024-09-24 10:35:00,92.88,92.98,92.82,92.96,71938.0,92.0796,92.1787,92.0201,92.1589,71938.0
2024-09-24 10:40:00,92.98,93.06,92.93,93.02,36758.0,92.1787,92.258,92.1291,92.2184,36758.0
2024-09-24 10:45:00,93.02,93.07,92.9,92.94,31766.0,92.2184,92.2679,92.0994,92.1391,31766.0
2024-09-24 10:50:00,92.95,93.1,92.95,93.06,32334.0,92.149,92.2977,92.149,92.258,32334.0
2024-09-24 10:55:00,93.07,93.27,93.05,93.27,59379.0,92.2679,92.4662,92.2481,92.4662,59379.0
2024-09-24 11:00:00,93.27,93.27,93.19,93.24,41313.0,92.4662,92.4662,92.3869,92.4365,41313.0
2024-09-24 11:05:00,93.23,93.37,93.14,93.36,29493.0,92.4266,92.5654,92.3373,92.5554,29493.0
2024-09-24 11:10:00,93.36,93.47,93.29,93.31,44548.0,92.5554,92.6645,92.486,92.5059,44548.0
2024-09-24 11:15:00,93.31,93.34,93.26,93.34,23736.0,92.5059,92.5356,92.4563,92.5356,23736.0
2024-09-24 11:20:00,93.33,93.35,93.24,93.29,43500.0,92.5257,92.5455,92.4365,92.486,43500.0
2024-09-24 11:25:00,93.28,93.31,93.17,93.27,48097.0,92.4761,92.5059,92.3671,92.4662,48097.0
2024-09-24 11:30:00,93.27,93.28,93.19,93.19,23072.0,92.4662,92.4761,92.3869,92.3869,23072.0
2024-09-24 11:35:00,93.2,93.24,93.15,93.23,43381.0,92.3968,92.4365,92.3472,92.4266,43381.0
2024-09-24 11:40:00,93.23,93.27,93.18,93.19,31853.0,92.4266,92.4662,92.377,92.3869,31853.0
2024-09-24 11:45:00,93.19,93.23,93.18,93.2,32050.0,92.3869,92.4266,92.377,92.3968,32050.0
2024-09-24 11:50:00,93.2,93.31,93.16,93.28,46433.0,92.3968,92.5059,92.3572,92.4761,46433.0
2024-09-24 11:55:00,93.28,93.3,93.2,93.21,48199.0,92.4761,92.496,92.3968,92.4067,48199.0
2024-09-24 12:00:00,93.21,93.25,93.17,93.23,43391.0,92.4067,92.4464,92.3671,92.4266,43391.0
2024-09-24 12:05:00,93.23,93.24,93.08,93.14,40481.0,92.4266,92.4365,92.2778,92.3373,40481.0
2024-09-24 12:10:00,93.14,93.16,93.1,93.16,17307.0,92.3373,92.3572,92.2977,92.3572,17307.0
2024-09-24 12:15:00,93.16,93.22,93.15,93.2,19332.0,92.3572,92.4166,92.3472,92.3968,19332.0
2024-09-24 12:20:00,93.2,93.21,93.14,93.2,18038.0,92.3968,92.4067,92.3373,92.3968,18038.0
2024-09-24 12:25:00,93.2,93.2,93.11,93.12,22320.0,92.3968,92.3968,92.3076,92.3175,22320.0
2024-09-24 12:30:00,93.12,93.17,93.09,93.17,19921.0,92.3175,92.3671,92.2878,92.3671,19921.0
2024-09-24 12:35:00,93.18,93.33,93.17,93.3,43824.0,92.377,92.5257,92.3671,92.496,43824.0
2024-09-24 12:40:00,93.3,93.33,93.29,93.32,19727.0,92.496,92.5257,92.486,92.5158,19727.0
2024-09-24 12:45:00,93.32,93.36,93.32,93.36,15264.0,92.5158,92.5554,92.5158,92.5554,15264.0
2024-09-24 12:50:00,93.35,93.36,93.32,93.34,25095.0,92.5455,92.5554,92.5158,92.5356,25095.0
2024-09-24 12:55:00,93.33,93.34,93.28,93.29,29791.0,92.5257,92.5356,92.4761,92.486,29791.0
2024-09-24 13:00:00,93.3,93.33,93.23,93.23,13186.0,92.496,92.5257,92.4266,92.4266,13186.0
2024-09-24 13:05:00,93.23,93.37,93.22,93.33,23768.0,92.4266,92.5654,92.4166,92.5257,23768.0
2024-09-24 13:10:00,93.34,93.4,93.32,93.4,15111.0,92.5356,92.5951,92.5158,92.5951,15111.0
2024-09-24 13:15:00,93.4,93.43,93.36,93.37,22995.0,92.5951,92.6248,92.5554,92.5654,22995.0
2024-09-24 13:20:00,93.37,93.45,93.36,93.44,31594.0,92.5654,92.6447,92.5554,92.6347,31594.0
2024-09-24 13:25:00,93.44,93.48,93.43,93.45,36217.0,92.6347,92.6744,92.6248,92.6447,36217.0
2024-09-24 13:30:00,93.45,93.51,93.44,93.5,35382.0,92.6447,92.7041,92.6347,92.6942,35382.0
2024-09-24 13:35:00,93.5,93.51,93.45,93.46,38044.0,92.6942,92.7041,92.6447,92.6546,38044.0
2024-09-24 13:40:00,93.46,93.5,93.45,93.48,20440.0,92.6546,92.6942,92.6447,92.6744,20440.0
2024-09-24 13:45:00,93.48,93.49,93.41,93.43,31748.0,92.6744,92.6843,92.605,92.6248,31748.0
2024-09-24 13:50:00,93.42,93.46,93.4,93.45,21816.0,92.6149,92.6546,92.5951,92.6447,21816.0
2024-09-24 13:55:00,93.46,93.46,93.39,93.39,20791.0,92.6546,92.6546,92.5852,92.5852,20791.0
2024-09-24 14:00:00,93.4,93.4,93.35,93.36,32379.0,92.5951,92.5951,92.5455,92.5554,32379.0
2024-09-24 14:05:00,93.36,93.47,93.35,93.47,34234.0,92.5554,92.6645,92.5455,92.6645,34234.0
2024-09-24 14:10:00,93.46,93.47,93.43,93.45,17446.0,92.6546,92.6645,92.6248,92.6447,17446.0
2024-09-24 14:15:00,93.45,93.46,93.37,93.43,20068.0,92.6447,92.6546,92.5654,92.6248,20068.0
2024-09-24 14:20:00,93.43,93.44,93.39,93.43,24652.0,92.6248,92.6347,92.5852,92.6248,24652.0
2024-09-24 14:25:00,93.43,93.44,93.36,93.4,14608.0,92.6248,92.6347,92.5554,92.5951,14608.0
2024-09-24 14:30:00,93.39,93.42,93.32,93.39,41678.0,92.5852,92.6149,92.5158,92.5852,41678.0
2024-09-24 14:35:00,93.39,93.49,93.38,93.48,28012.0,92.5852,92.6843,92.5753,92.6744,28012.0
2024-09-24 14:40:00,93.49,93.5,93.41,93.46,16868.0,92.6843,92.6942,92.605,92.6546,16868.0
2024-09-24 14:45:00,93.45,93.48,93.38,93.41,13578.0,92.6447,92.6744,92.5753,92.605,13578.0
2024-09-24 14:50:00,93.4,93.46,93.37,93.45,34276.0,92.5951,92.6546,92.5654,92.6447,34276.0
2024-09-24 14:55:00,93.45,93.48,93.42,93.44,17939.0,92.6447,92.6744,92.6149,92.6347,17939.0
2024-09-24 15:00:00,93.43,93.43,93.32,93.33,46075.0,92.6248,92.6248,92.5158,92.5257,46075.0
2024-09-24 15:05:00,93.32,93.33,93.23,93.23,38751.0,92.5158,92.5257,92.4266,92.4266,38751.0
2024-09-24 15:10:00,93.23,93.32,93.23,93.31,28418.0,92.4266,92.5158,92.4266,92.5059,28418.0
2024-09-24 15:15:00,93.3,93.35,93.29,93.34,26008.0,92.496,92.5455,92.486,92.5356,26008.0
2024-09-24 15:20:00,93.34,93.42,93.33,93.41,35878.0,92.5356,92.6149,92.5257,92.605,35878.0
2024-09-24 15:25:00,93.41,93.43,93.36,93.39,36367.0,92.605,92.6248,92.5554,92.5852,36367.0
2024-09-24 15:30:00,93.39,93.42,93.36,93.39,42569.0,92.5852,92.6149,92.5554,92.5852,42569.0
2024-09-24 15:35:00,93.38,93.39,93.29,93.3,51000.0,92.5753,92.5852,92.486,92.496,51000.0
2024-09-24 15:40:00,93.3,93.32,93.27,93.31,33968.0,92.496,92.5158,92.4662,92.5059,33968.0
2024-09-24 15:45:00,93.31,93.49,93.31,93.47,49944.0,92.5059,92.6843,92.5059,92.6645,49944.0
2024-09-24 15:50:00,93.47,93.5,93.44,93.49,72054.0,92.6645,92.6942,92.6347,92.6843,72054.0
2024-09-24 15:55:00,93.49,93.79,93.49,93.74,429282.0,92.6843,92.9817,92.6843,92.9322,429282.0
2024-09-25 09:30:00,93.64,94.31,93.44,94.19,394174.0,92.833,93.4972,92.6347,93.3783,394174.0
2024-09-25 09:35:00,94.19,94.19,93.76,93.78,85353.0,93.3783,93.3783,92.952,92.9718,85353.0
2024-09-25 09:40:00,93.76,93.94,93.58,93.82,60784.0,92.952,93.1304,92.7735,93.0115,60784.0
2024-09-25 09:45:00,93.79,93.84,93.59,93.61,85975.0,92.9817,93.0313,92.7835,92.8033,85975.0
2024-09-25 09:50:00,93.61,93.84,93.6,93.71,55260.0,92.8033,93.0313,92.7934,92.9024,55260.0
2024-09-25 09:55:00,93.71,93.78,93.59,93.65,57377.0,92.9024,92.9718,92.7835,92.8429,57377.0
2024-09-25 10:00:00,93.65,93.72,93.52,93.7,78434.0,92.8429,92.9123,92.7141,92.8925,78434.0
2024-09-25 10:05:00,93.71,93.86,93.64,93.79,66561.0,92.9024,93.0511,92.833,92.9817,66561.0
2024-09-25 10:10:00,93.8,93.84,93.64,93.72,43107.0,92.9916,93.0313,92.833,92.9123,43107.0
2024-09-25 10:15:00,93.73,93.76,93.67,93.68,30644.0,92.9222,92.952,92.8628,92.8727,30644.0
2024-09-25 10:20:00,93.68,93.71,93.61,93.68,38209.0,92.8727,92.9024,92.8033,92.8727,38209.0
2024-09-25 10:25:00,93.67,93.71,93.6,93.6,52001.0,92.8628,92.9024,92.7934,92.7934,52001.0
2024-09-25 10:30:00,93.6,93.71,93.59,93.68,45294.0,92.7934,92.9024,92.7835,92.8727,45294.0
2024-09-25 10:35:00,93.68,93.77,93.55,93.55,44218.0,92.8727,92.9619,92.7438,92.7438,44218.0
2024-09-25 10:40:00,93.55,93.66,93.52,93.59,61354.0,92.7438,92.8529,92.7141,92.7835,61354.0
2024-09-25 10:45:00,93.6,93.64,93.35,93.38,81128.0,92.7934,92.833,92.5455,92.5753,81128.0
2024-09-25 10:50:00,93.39,93.58,93.36,93.57,47406.0,92.5852,92.7735,92.5554,92.7636,47406.0
2024-09-25 10:55:00,93.57,93.61,93.46,93.5,38648.0,92.7636,92.8033,92.6546,92.6942,38648.0
2024-09-25 11:00:00,93.49,93.71,93.46,93.66,55381.0,92.6843,92.9024,92.6546,92.8529,55381.0
2024-09-25 11:05:00,93.65,93.67,93.59,93.67,30687.0,92.8429,92.8628,92.7835,92.8628,30687.0
2024-09-25 11:10:00,93.66,93.77,93.62,93.65,68130.0,92.8529,92.9619,92.8132,92.8429,68130.0
2024-09-25 11:15:00,93.65,93.66,93.55,93.6,33007.0,92.8429,92.8529,92.7438,92.7934,33007.0
2024-09-25 11:20:00,93.59,93.68,93.54,93.62,26196.0,92.7835,92.8727,92.7339,92.8132,26196.0
2024-09-25 11:25:00,93.62,93.64,93.5,93.5,21361.0,92.8132,92.833,92.6942,92.6942,21361.0
2024-09-25 11:30:00,93.51,93.54,93.42,93.53,112575.0,92.7041,92.7339,92.6149,92.724,112575.0
2024-09-25 11:35:00,93.52,93.63,93.52,93.56,31933.0,92.7141,92.8231,92.7141,92.7537,31933.0
2024-09-25 11:40:00,93.56,93.59,93.5,93.55,30859.0,92.7537,92.7835,92.6942,92.7438,30859.0
2024-09-25 11:45:00,93.55,93.6,93.48,93.59,44185.0,92.7438,92.7934,92.6744,92.7835,44185.0
2024-09-25 11:50:00,93.59,93.59,93.51,93.54,45534.0,92.7835,92.7835,92.7041,92.7339,45534.0
2024-09-25 11:55:00,93.53,93.56,93.46,93.56,34176.0,92.724,92.7537,92.6546,92.7537,34176.0
2024-09-25 12:00:00,93.56,93.6,93.53,93.58,33497.0,92.7537,92.7934,92.724,92.7735,33497.0
2024-09-25 12:05:00,93.58,93.7,93.57,93.68,28183.0,92.7735,92.8925,92.7636,92.8727,28183.0
2024-09-25 12:10:00,93.7,93.74,93.66,93.72,32025.0,92.8925,92.9322,92.8529,92.9123,32025.0
2024-09-25 12:15:00,93.72,93.84,93.69,93.84,84989.0,92.9123,93.0313,92.8826,93.0313,84989.0
2024-09-25 12:20:00,93.84,93.93,93.76,93.84,46363.0,93.0313,93.1205,92.952,93.0313,46363.0
2024-09-25 12:25:00,93.84,93.96,93.83,93.94,30951.0,93.0313,93.1503,93.0214,93.1304,30951.0
2024-09-25 12:30:00,93.93,94.07,93.9,94.06,90345.0,93.1205,93.2593,93.0908,93.2494,90345.0
2024-09-25 12:35:00,94.06,94.12,93.99,94.12,62795.0,93.2494,93.3089,93.18,93.3089,62795.0
2024-09-25 12:40:00,94.12,94.37,94.11,94.17,482013.0,93.3089,93.5567,93.299,93.3585,482013.0
2024-09-25 12:45:00,94.16,94.2,94.1,94.15,65240.0,93.3485,93.3882,93.2891,93.3386,65240.0
2024-09-25 12:50:00,94.15,94.32,94.09,94.31,45192.0,93.3386,93.5072,93.2791,93.4972,45192.0
2024-09-25 12:55:00,94.3,94.44,94.2,94.27,445511.0,93.4873,93.6261,93.3882,93.4576,445511.0
2024-09-25 13:00:00,94.25,94.27,94.11,94.22,49265.0,93.4378,93.4576,93.299,93.408,49265.0
2024-09-25 13:05:00,94.22,94.27,94.15,94.15,46217.0,93.408,93.4576,93.3386,93.3386,46217.0
2024-09-25 13:10:00,94.16,94.17,93.94,93.94,58698.0,93.3485,93.3585,93.1304,93.1304,58698.0
2024-09-25 13:15:00,93.95,94.12,93.95,94.06,67288.0,93.1404,93.3089,93.1404,93.2494,67288.0
2024-09-25 13:20:00,94.01,94.02,93.83,93.85,51535.0,93.1998,93.2097,93.0214,93.0412,51535.0
2024-09-25 13:25:00,93.85,93.98,93.83,93.98,38252.0,93.0412,93.1701,93.0214,93.1701,38252.0
2024-09-25 13:30:00,93.97,93.97,93.79,93.79,26934.0,93.1602,93.1602,92.9817,92.9817,26934.0
2024-09-25 13:35:00,93.79,93.83,93.74,93.81,59771.0,92.9817,93.0214,92.9322,93.0016,59771.0
2024-09-25 13:40:00,93.81,93.91,93.71,93.88,37172.0,93.0016,93.1007,92.9024,93.071,37172.0
2024-09-25 13:45:00,93.88,93.88,93.78,93.79,30218.0,93.071,93.071,92.9718,92.9817,30218.0
2024-09-25 13:50:00,93.78,93.95,93.76,93.94,36660.0,92.9718,93.1404,92.952,93.1304,36660.0
2024-09-25 13:55:00,93.95,94.06,93.91,94.06,49035.0,93.1404,93.2494,93.1007,93.2494,49035.0
2024-09-25 14:00:00,94.06,94.07,93.93,94.02,33484.0,93.2494,93.2593,93.1205,93.2097,33484.0
2024-09-25 14:05:00,94.02,94.02,93.95,93.97,34660.0,93.2097,93.2097,93.1404,93.1602,34660.0
2024-09-25 14:10:00,93.96,93.96,93.89,93.9,28500.0,93.1503,93.1503,93.0809,93.0908,28500.0
2024-09-25 14:15:00,93.9,93.91,93.83,93.89,28753.0,93.0908,93.1007,93.0214,93.0809,28753.0
2024-09-25 14:20:00,93.89,93.99,93.87,93.97,30638.0,93.0809,93.18,93.061,93.1602,30638.0
2024-09-25 14:25:00,93.97,94.01,93.91,93.93,46391.0,93.1602,93.1998,93.1007,93.1205,46391.0
2024-09-25 14:30:00,93.93,94.03,93.92,94.0,43879.0,93.1205,93.2197,93.1106,93.1899,43879.0
2024-09-25 14:35:00,94.0,94.07,94.0,94.02,22874.0,93.1899,93.2593,93.1899,93.2097,22874.0
2024-09-25 14:40:00,94.02,94.03,93.88,93.88,25211.0,93.2097,93.2197,93.071,93.071,25211.0
2024-09-25 14:45:00,93.87,93.94,93.84,93.9,38937.0,93.061,93.1304,93.0313,93.0908,38937.0
2024-09-25 14:50:00,93.9,94.01,93.89,94.01,48218.0,93.0908,93.1998,93.0809,93.1998,48218.0
2024-09-25 14:55:00,94.01,94.04,93.87,93.9,63397.0,93.1998,93.2296,93.061,93.0908,63397.0
2024-09-25 15:00:00,93.9,93.97,93.87,93.93,39836.0,93.0908,93.1602,93.061,93.1205,39836.0
2024-09-25 15:05:00,93.93,93.94,93.86,93.88,45736.0,93.1205,93.1304,93.0511,93.071,45736.0
2024-09-25 15:10:00,93.88,93.93,93.87,93.89,39095.0,93.071,93.1205,93.061,93.0809,39095.0
2024-09-25 15:15:00,93.89,93.92,93.88,93.89,29891.0,93.0809,93.1106,93.071,93.0809,29891.0
2024-09-25 15:20:00,93.9,93.93,93.87,93.92,42803.0,93.0908,93.1205,93.061,93.1106,42803.0
2024-09-25 15:25:00,93.92,93.95,93.89,93.94,44980.0,93.1106,93.1404,93.0809,93.1304,44980.0
2024-09-25 15:30:00,93.94,93.95,93.89,93.94,37234.0,93.1304,93.1404,93.0809,93.1304,37234.0
2024-09-25 15:35:00,93.93,94.01,93.93,93.99,44690.0,93.1205,93.1998,93.1205,93.18,44690.0
2024-09-25 15:40:00,93.99,94.0,93.9,93.92,50474.0,93.18,93.1899,93.0908,93.1106,50474.0
2024-09-25 15:45:00,93.92,93.95,93.89,93.93,53215.0,93.1106,93.1404,93.0809,93.1205,53215.0
2024-09-25 15:50:00,93.92,94.02,93.87,94.02,97229.0,93.1106,93.2097,93.061,93.2097,97229.0
2024-09-25 15:55:00,94.01,94.04,93.89,93.95,244809.0,93.1998,93.2296,93.0809,93.1404,244809.0
2024-09-26 09:30:00,94.46,94.75,94.17,94.3,361245.0,93.646,93.9335,93.3585,93.4873,361245.0
2024-09-26 09:35:00,94.31,94.93,94.3,94.91,121573.0,93.4972,94.1119,93.4873,94.0921,121573.0
2024-09-26 09:40:00,94.9,95.08,94.72,95.08,215394.0,94.0822,94.2606,93.9037,94.2606,215394.0
2024-09-26 09:45:00,95.09,95.22,94.95,95.01,117104.0,94.2705,94.3994,94.1317,94.1912,117104.0
2024-09-26 09:50:00,95.03,95.14,94.92,94.93,86699.0,94.211,94.3201,94.102,94.1119,86699.0
2024-09-26 09:55:00,94.93,94.95,94.74,94.83,75906.0,94.1119,94.1317,93.9235,94.0128,75906.0
2024-09-26 10:00:00,94.81,94.89,94.58,94.61,89225.0,93.9929,94.0723,93.7649,93.7947,89225.0
2024-09-26 10:05:00,94.62,94.78,94.51,94.75,68279.0,93.8046,93.9632,93.6955,93.9335,68279.0
2024-09-26 10:10:00,94.74,94.9,94.68,94.89,32651.0,93.9235,94.0822,93.8641,94.0723,32651.0
2024-09-26 10:15:00,94.88,94.98,94.84,94.84,40258.0,94.0623,94.1615,94.0227,94.0227,40258.0
2024-09-26 10:20:00,94.83,94.97,94.73,94.77,47399.0,94.0128,94.1516,93.9136,93.9533,47399.0
2024-09-26 10:25:00,94.77,94.93,94.72,94.84,58834.0,93.9533,94.1119,93.9037,94.0227,58834.0
2024-09-26 10:30:00,94.83,94.95,94.8,94.87,72429.0,94.0128,94.1317,93.983,94.0524,72429.0
2024-09-26 10:35:00,94.87,94.91,94.72,94.77,129270.0,94.0524,94.0921,93.9037,93.9533,129270.0
2024-09-26 10:40:00,94.74,94.78,94.62,94.73,47581.0,93.9235,93.9632,93.8046,93.9136,47581.0
2024-09-26 10:45:00,94.74,94.78,94.68,94.68,39871.0,93.9235,93.9632,93.8641,93.8641,39871.0
2024-09-26 10:50:00,94.71,94.71,94.54,94.59,50105.0,93.8938,93.8938,93.7253,93.7748,50105.0
2024-09-26 10:55:00,94.61,94.7,94.57,94.64,49202.0,93.7947,93.8839,93.755,93.8244,49202.0
2024-09-26 11:00:00,94.65,94.71,94.62,94.7,40013.0,93.8343,93.8938,93.8046,93.8839,40013.0
2024-09-26 11:05:00,94.71,94.8,94.65,94.73,69890.0,93.8938,93.983,93.8343,93.9136,69890.0
2024-09-26 11:10:00,94.73,94.8,94.65,94.76,66785.0,93.9136,93.983,93.8343,93.9434,66785.0
2024-09-26 11:15:00,94.77,94.77,94.68,94.75,43079.0,93.9533,93.9533,93.8641,93.9335,43079.0
2024-09-26 11:20:00,94.76,94.8,94.73,94.75,46748.0,93.9434,93.983,93.9136,93.9335,46748.0
2024-09-26 11:25:00,94.75,94.79,94.69,94.71,42744.0,93.9335,93.9731,93.874,93.8938,42744.0
2024-09-26 11:30:00,94.7,94.75,94.67,94.75,47600.0,93.8839,93.9335,93.8541,93.9335,47600.0
2024-09-26 11:35:00,94.69,94.7,94.61,94.69,45641.0,93.874,93.8839,93.7947,93.874,45641.0
2024-09-26 11:40:00,94.7,94.72,94.57,94.61,25831.0,93.8839,93.9037,93.755,93.7947,25831.0
2024-09-26 11:45:00,94.61,94.7,94.58,94.59,37345.0,93.7947,93.8839,93.7649,93.7748,37345.0
2024-09-26 11:50:00,94.58,94.8,94.57,94.8,128615.0,93.7649,93.983,93.755,93.983,128615.0
2024-09-26 11:55:00,94.8,94.9,94.78,94.82,27557.0,93.983,94.0822,93.9632,94.0029,27557.0
2024-09-26 12:00:00,94.82,94.84,94.74,94.75,50468.0,94.0029,94.0227,93.9235,93.9335,50468.0
2024-09-26 12:05:00,94.74,94.8,94.72,94.77,41304.0,93.9235,93.983,93.9037,93.9533,41304.0
2024-09-26 12:10:00,94.77,94.8,94.73,94.75,31365.0,93.9533,93.983,93.9136,93.9335,31365.0
2024-09-26 12:15:00,94.76,94.87,94.75,94.87,62778.0,93.9434,94.0524,93.9335,94.0524,62778.0
2024-09-26 12:20:00,94.88,95.09,94.87,95.05,100776.0,94.0623,94.2705,94.0524,94.2309,100776.0
2024-09-26 12:25:00,95.06,95.19,95.05,95.13,124235.0,94.2408,94.3697,94.2309,94.3102,124235.0
2024-09-26 12:30:00,95.14,95.21,95.04,95.14,77594.0,94.3201,94.3895,94.221,94.3201,77594.0
2024-09-26 12:35:00,95.14,95.32,95.1,95.31,131984.0,94.3201,94.4985,94.2804,94.4886,131984.0
2024-09-26 12:40:00,95.31,95.37,95.27,95.36,86488.0,94.4886,94.5481,94.449,94.5382,86488.0
2024-09-26 12:45:00,95.36,95.42,95.33,95.39,71012.0,94.5382,94.5977,94.5085,94.5679,71012.0
2024-09-26 12:50:00,95.38,95.42,95.33,95.36,45895.0,94.558,94.5977,94.5085,94.5382,45895.0
2024-09-26 12:55:00,95.36,95.42,95.34,95.42,37173.0,94.5382,94.5977,94.5184,94.5977,37173.0
2024-09-26 13:00:00,95.42,95.46,95.39,95.45,56580.0,94.5977,94.6373,94.5679,94.6274,56580.0
2024-09-26 13:05:00,95.45,95.46,95.38,95.42,31951.0,94.6274,94.6373,94.558,94.5977,31951.0
2024-09-26 13:10:00,95.42,95.53,95.41,95.48,72997.0,94.5977,94.7067,94.5878,94.6572,72997.0
2024-09-26 13:15:00,95.48,95.56,95.33,95.36,60792.0,94.6572,94.7365,94.5085,94.5382,60792.0
2024-09-26 13:20:00,95.36,95.45,95.35,95.38,50704.0,94.5382,94.6274,94.5283,94.558,50704.0
2024-09-26 13:25:00,95.37,95.38,95.27,95.3,51746.0,94.5481,94.558,94.449,94.4787,51746.0
2024-09-26 13:30:00,95.31,95.36,95.23,95.31,82119.0,94.4886,94.5382,94.4093,94.4886,82119.0
2024-09-26 13:35:00,95.3,95.36,95.24,95.33,56389.0,94.4787,94.5382,94.4192,94.5085,56389.0
2024-09-26 13:40:00,95.33,95.41,95.27,95.41,49301.0,94.5085,94.5878,94.449,94.5878,49301.0
2024-09-26 13:45:00,95.41,95.5,95.4,95.49,50368.0,94.5878,94.677,94.5779,94.6671,50368.0
2024-09-26 13:50:00,95.48,95.67,95.48,95.66,105210.0,94.6572,94.8455,94.6572,94.8356,105210.0
2024-09-26 13:55:00,95.66,95.68,95.6,95.63,92574.0,94.8356,94.8554,94.7761,94.8059,92574.0
2024-09-26 14:00:00,95.64,95.66,95.56,95.57,40322.0,94.8158,94.8356,94.7365,94.7464,40322.0
2024-09-26 14:05:00,95.56,95.67,95.53,95.62,35208.0,94.7365,94.8455,94.7067,94.796,35208.0
2024-09-26 14:10:00,95.61,95.72,95.59,95.69,56963.0,94.786,94.8951,94.7662,94.8654,56963.0
2024-09-26 14:15:00,95.69,95.79,95.69,95.7,67705.0,94.8654,94.9645,94.8654,94.8753,67705.0
2024-09-26 14:20:00,95.69,95.69,95.61,95.64,54410.0,94.8654,94.8654,94.786,94.8158,54410.0
2024-09-26 14:25:00,95.64,95.66,95.45,95.48,77067.0,94.8158,94.8356,94.6274,94.6572,77067.0
2024-09-26 14:30:00,95.48,95.6,95.48,95.53,40286.0,94.6572,94.7761,94.6572,94.7067,40286.0
2024-09-26 14:35:00,95.53,95.53,95.4,95.45,43850.0,94.7067,94.7067,94.5779,94.6274,43850.0
2024-09-26 14:40:00,95.45,95.48,95.4,95.42,18864.0,94.6274,94.6572,94.5779,94.5977,18864.0
2024-09-26 14:45:00,95.41,95.43,95.36,95.41,36131.0,94.5878,94.6076,94.5382,94.5878,36131.0
2024-09-26 14:50:00,95.4,95.49,95.4,95.47,38895.0,94.5779,94.6671,94.5779,94.6473,38895.0
2024-09-26 14:55:00,95.47,95.57,95.47,95.53,35535.0,94.6473,94.7464,94.6473,94.7067,35535.0
2024-09-26 15:00:00,95.53,95.56,95.48,95.53,60869.0,94.7067,94.7365,94.6572,94.7067,60869.0
2024-09-26 15:05:00,95.53,95.57,95.51,95.52,42333.0,94.7067,94.7464,94.6869,94.6968,42333.0
2024-09-26 15:10:00,95.51,95.54,95.47,95.5,43850.0,94.6869,94.7166,94.6473,94.677,43850.0
2024-09-26 15:15:00,95.5,95.52,95.42,95.45,66786.0,94.677,94.6968,94.5977,94.6274,66786.0
2024-09-26 15:20:00,95.45,95.49,95.4,95.42,60340.0,94.6274,94.6671,94.5779,94.5977,60340.0
2024-09-26 15:25:00,95.42,95.45,95.36,95.39,40939.0,94.5977,94.6274,94.5382,94.5679,40939.0
2024-09-26 15:30:00,95.39,95.42,95.32,95.41,61628.0,94.5679,94.5977,94.4985,94.5878,61628.0
2024-09-26 15:35:00,95.41,95.45,95.36,95.38,59072.0,94.5878,94.6274,94.5382,94.558,59072.0
2024-09-26 15:40:00,95.38,95.39,95.3,95.34,60328.0,94.558,94.5679,94.4787,94.5184,60328.0
2024-09-26 15:45:00,95.34,95.35,95.19,95.22,160336.0,94.5184,94.5283,94.3697,94.3994,160336.0
2024-09-26 15:50:00,95.21,95.27,95.13,95.27,179946.0,94.3895,94.449,94.3102,94.449,179946.0
2024-09-26 15:55:00,95.27,95.39,95.16,95.2,514276.0,94.449,94.5679,94.3399,94.3796,514276.0
2024-09-27 09:30:00,95.48,95.7,95.45,95.52,175833.0,94.6572,94.8753,94.6274,94.6968,175833.0
2024-09-27 09:35:00,95.51,95.58,95.3,95.52,79253.0,94.6869,94.7563,94.4787,94.6968,79253.0
2024-09-27 09:40:00,95.53,95.54,95.28,95.45,94553.0,94.7067,94.7166,94.4589,94.6274,94553.0
2024-09-27 09:45:00,95.45,95.45,95.3,95.39,86504.0,94.6274,94.6274,94.4787,94.5679,86504.0
2024-09-27 09:50:00,95.39,95.5,95.34,95.44,92957.0,94.5679,94.677,94.5184,94.6175,92957.0
2024-09-27 09:55:00,95.44,95.67,95.43,95.63,124424.0,94.6175,94.8455,94.6076,94.8059,124424.0
2024-09-27 10:00:00,95.64,95.74,95.58,95.7,88561.0,94.8158,94.9149,94.7563,94.8753,88561.0
2024-09-27 10:05:00,95.69,95.84,95.65,95.74,73828.0,94.8654,95.0141,94.8257,94.9149,73828.0
2024-09-27 10:10:00,95.74,95.92,95.72,95.89,64591.0,94.9149,95.0934,94.8951,95.0636,64591.0
2024-09-27 10:15:00,95.87,95.99,95.85,95.92,85281.0,95.0438,95.1628,95.024,95.0934,85281.0
2024-09-27 10:20:00,95.9,96.0,95.85,95.98,66370.0,95.0735,95.1727,95.024,95.1529,66370.0
2024-09-27 10:25:00,95.99,96.15,95.94,96.07,133853.0,95.1628,95.3214,95.1132,95.2421,133853.0
2024-09-27 10:30:00,96.07,96.07,95.94,96.03,72906.0,95.2421,95.2421,95.1132,95.2024,72906.0
2024-09-27 10:35:00,96.04,96.14,96.0,96.09,42676.0,95.2123,95.3115,95.1727,95.2619,42676.0
2024-09-27 10:40:00,96.08,96.17,96.06,96.12,52746.0,95.252,95.3412,95.2322,95.2917,52746.0
2024-09-27 10:45:00,96.11,96.13,96.05,96.09,36321.0,95.2817,95.3016,95.2223,95.2619,36321.0
2024-09-27 10:50:00,96.08,96.1,95.98,96.04,66096.0,95.252,95.2718,95.1529,95.2123,66096.0
2024-09-27 10:55:00,96.03,96.2,96.03,96.17,122181.0,95.2024,95.371,95.2024,95.3412,122181.0
2024-09-27 11:00:00,96.17,96.32,96.15,96.32,88654.0,95.3412,95.4899,95.3214,95.4899,88654.0
2024-09-27 11:05:00,96.33,96.44,96.3,96.43,93007.0,95.4998,95.6089,95.4701,95.599,93007.0
2024-09-27 11:10:00,96.44,96.48,96.37,96.42,77351.0,95.6089,95.6485,95.5395,95.5891,77351.0
2024-09-27 11:15:00,96.42,96.51,96.38,96.43,84382.0,95.5891,95.6783,95.5494,95.599,84382.0
2024-09-27 11:20:00,96.43,96.57,96.43,96.53,72738.0,95.599,95.7378,95.599,95.6981,72738.0
2024-09-27 11:25:00,96.54,96.7,96.52,96.7,51422.0,95.708,95.8667,95.6882,95.8667,51422.0
2024-09-27 11:30:00,96.69,96.84,96.69,96.84,107793.0,95.8567,96.0054,95.8567,96.0054,107793.0
2024-09-27 11:35:00,96.84,96.9,96.71,96.71,120139.0,96.0054,96.0649,95.8766,95.8766,120139.0
2024-09-27 11:40:00,96.72,96.81,96.64,96.77,103908.0,95.8865,95.9757,95.8072,95.936,103908.0
2024-09-27 11:45:00,96.78,96.9,96.77,96.85,73765.0,95.946,96.0649,95.936,96.0154,73765.0
2024-09-27 11:50:00,96.84,96.89,96.81,96.83,67815.0,96.0054,96.055,95.9757,95.9955,67815.0
2024-09-27 11:55:00,96.83,96.9,96.78,96.79,52555.0,95.9955,96.0649,95.946,95.9559,52555.0
2024-09-27 12:00:00,96.78,96.79,96.68,96.69,59899.0,95.946,95.9559,95.8468,95.8567,59899.0
2024-09-27 12:05:00,96.68,96.79,96.66,96.72,75882.0,95.8468,95.9559,95.827,95.8865,75882.0
2024-09-27 12:10:00,96.73,96.77,96.66,96.67,34246.0,95.8964,95.936,95.827,95.8369,34246.0
2024-09-27 12:15:00,96.68,96.79,96.62,96.75,56004.0,95.8468,95.9559,95.7873,95.9162,56004.0
2024-09-27 12:20:00,96.75,96.85,96.74,96.81,87796.0,95.9162,96.0154,95.9063,95.9757,87796.0
2024-09-27 12:25:00,96.81,96.82,96.55,96.55,64921.0,95.9757,95.9856,95.7179,95.7179,64921.0
2024-09-27 12:30:00,96.54,96.67,96.53,96.58,32616.0,95.708,95.8369,95.6981,95.7477,32616.0
2024-09-27 12:35:00,96.58,96.58,96.45,96.48,52217.0,95.7477,95.7477,95.6188,95.6485,52217.0
2024-09-27 12:40:00,96.48,96.49,96.4,96.43,40669.0,95.6485,95.6585,95.5692,95.599,40669.0
2024-09-27 12:45:00,96.42,96.49,96.39,96.46,40019.0,95.5891,95.6585,95.5593,95.6287,40019.0
2024-09-27 12:50:00,96.46,96.49,96.38,96.49,55694.0,95.6287,95.6585,95.5494,95.6585,55694.0
2024-09-27 12:55:00,96.48,96.55,96.45,96.54,70227.0,95.6485,95.7179,95.6188,95.708,70227.0
2024-09-27 13:00:00,96.54,96.71,96.54,96.62,109604.0,95.708,95.8766,95.708,95.7873,109604.0
2024-09-27 13:05:00,96.63,96.63,96.36,96.37,43328.0,95.7973,95.7973,95.5296,95.5395,43328.0
2024-09-27 13:10:00,96.38,96.4,96.26,96.31,59068.0,95.5494,95.5692,95.4304,95.48,59068.0
2024-09-27 13:15:00,96.31,96.32,96.24,96.27,60795.0,95.48,95.4899,95.4106,95.4404,60795.0
2024-09-27 13:20:00,96.27,96.28,96.22,96.25,25073.0,95.4404,95.4503,95.3908,95.4205,25073.0
2024-09-27 13:25:00,96.24,96.34,96.22,96.31,39010.0,95.4106,95.5098,95.3908,95.48,39010.0
2024-09-27 13:30:00,96.31,96.39,96.28,96.35,40873.0,95.48,95.5593,95.4503,95.5197,40873.0
2024-09-27 13:35:00,96.36,96.37,96.28,96.29,47421.0,95.5296,95.5395,95.4503,95.4602,47421.0
2024-09-27 13:40:00,96.28,96.39,96.27,96.38,37713.0,95.4503,95.5593,95.4404,95.5494,37713.0
2024-09-27 13:45:00,96.39,96.42,96.35,96.41,27773.0,95.5593,95.5891,95.5197,95.5792,27773.0
2024-09-27 13:50:00,96.41,96.48,96.4,96.47,46988.0,95.5792,95.6485,95.5692,95.6386,46988.0
2024-09-27 13:55:00,96.47,96.5,96.42,96.49,49815.0,95.6386,95.6684,95.5891,95.6585,49815.0
2024-09-27 14:00:00,96.49,96.55,96.4,96.4,47653.0,95.6585,95.7179,95.5692,95.5692,47653.0
2024-09-27 14:05:00,96.41,96.44,96.25,96.29,40359.0,95.5792,95.6089,95.4205,95.4602,40359.0
2024-09-27 14:10:00,96.26,96.28,96.18,96.18,27650.0,95.4304,95.4503,95.3511,95.3511,27650.0
2024-09-27 14:15:00,96.18,96.21,96.14,96.18,41527.0,95.3511,95.3809,95.3115,95.3511,41527.0
2024-09-27 14:20:00,96.19,96.24,96.16,96.18,41386.0,95.361,95.4106,95.3313,95.3511,41386.0
2024-09-27 14:25:00,96.17,96.19,96.1,96.13,54600.0,95.3412,95.361,95.2718,95.3016,54600.0
2024-09-27 14:30:00,96.13,96.15,96.01,96.12,51194.0,95.3016,95.3214,95.1826,95.2917,51194.0
2024-09-27 14:35:00,96.12,96.12,96.02,96.04,53551.0,95.2917,95.2917,95.1925,95.2123,53551.0
2024-09-27 14:40:00,96.04,96.06,95.95,96.04,72385.0,95.2123,95.2322,95.1231,95.2123,72385.0
2024-09-27 14:45:00,96.05,96.15,96.05,96.12,26215.0,95.2223,95.3214,95.2223,95.2917,26215.0
2024-09-27 14:50:00,96.12,96.15,96.09,96.13,31293.0,95.2917,95.3214,95.2619,95.3016,31293.0
2024-09-27 14:55:00,96.13,96.21,96.11,96.19,26352.0,95.3016,95.3809,95.2817,95.361,26352.0
2024-09-27 15:00:00,96.18,96.18,96.08,96.08,68145.0,95.3511,95.3511,95.252,95.252,68145.0
2024-09-27 15:05:00,96.09,96.17,96.05,96.13,71446.0,95.2619,95.3412,95.2223,95.3016,71446.0
2024-09-27 15:10:00,96.13,96.16,96.08,96.15,58926.0,95.3016,95.3313,95.252,95.3214,58926.0
2024-09-27 15:15:00,96.15,96.19,96.11,96.19,51422.0,95.3214,95.361,95.2817,95.361,51422.0
2024-09-27 15:20:00,96.19,96.21,96.14,96.17,47267.0,95.361,95.3809,95.3115,95.3412,47267.0
2024-09-27 15:25:00,96.17,96.18,96.12,96.12,38291.0,95.3412,95.3511,95.2917,95.2917,38291.0
2024-09-27 15:30:00,96.13,96.15,96.07,96.15,70228.0,95.3016,95.3214,95.2421,95.3214,70228.0
2024-09-27 15:35:00,96.15,96.26,96.15,96.21,93419.0,95.3214,95.4304,95.3214,95.3809,93419.0
2024-09-27 15:40:00,96.2,96.24,96.19,96.2,58316.0,95.371,95.4106,95.361,95.371,58316.0
2024-09-27 15:45:00,96.2,96.33,96.2,96.23,149651.0,95.371,95.4998,95.371,95.4007,149651.0
2024-09-27 15:50:00,96.22,96.31,96.11,96.19,122566.0,95.3908,95.48,95.2817,95.361,122566.0
2024-09-27 15:55:00,96.19,96.24,96.0,96.02,471023.0,95.361,95.4106,95.1727,95.1925,471023.0
2024-09-30 09:30:00,96.85,97.57,96.51,96.7,459334.0,96.0154,96.7292,95.6783,95.8667,459334.0
2024-09-30 09:35:00,96.68,96.78,96.11,96.11,168871.0,95.8468,95.946,95.2817,95.2817,168871.0
2024-09-30 09:40:00,96.13,96.29,96.0,96.12,89702.0,95.3016,95.4602,95.1727,95.2917,89702.0
2024-09-30 09:45:00,96.12,96.33,96.02,96.25,64124.0,95.2917,95.4998,95.1925,95.4205,64124.0
2024-09-30 09:50:00,96.26,96.38,96.17,96.34,50838.0,95.4304,95.5494,95.3412,95.5098,50838.0
2024-09-30 09:55:00,96.34,96.49,96.15,96.42,56916.0,95.5098,95.6585,95.3214,95.5891,56916.0
2024-09-30 10:00:00,96.42,96.55,96.35,96.47,74861.0,95.5891,95.7179,95.5197,95.6386,74861.0
2024-09-30 10:05:00,96.47,96.6,96.44,96.44,58183.0,95.6386,95.7675,95.6089,95.6089,58183.0
2024-09-30 10:10:00,96.43,96.54,96.3,96.32,28692.0,95.599,95.708,95.4701,95.4899,28692.0
2024-09-30 10:15:00,96.33,96.35,96.1,96.15,40862.0,95.4998,95.5197,95.2718,95.3214,40862.0
2024-09-30 10:20:00,96.15,96.18,96.03,96.08,54562.0,95.3214,95.3511,95.2024,95.252,54562.0
2024-09-30 10:25:00,96.07,96.07,95.83,95.87,74226.0,95.2421,95.2421,95.0042,95.0438,74226.0
2024-09-30 10:30:00,95.87,96.0,95.81,95.84,29116.0,95.0438,95.1727,94.9843,95.0141,29116.0
2024-09-30 10:35:00,95.82,95.94,95.82,95.91,29997.0,94.9942,95.1132,94.9942,95.0835,29997.0
2024-09-30 10:40:00,95.91,95.95,95.81,95.85,32424.0,95.0835,95.1231,94.9843,95.024,32424.0
2024-09-30 10:45:00,95.87,95.9,95.8,95.81,57557.0,95.0438,95.0735,94.9744,94.9843,57557.0
2024-09-30 10:50:00,95.8,95.9,95.67,95.68,49551.0,94.9744,95.0735,94.8455,94.8554,49551.0
2024-09-30 10:55:00,95.68,95.79,95.63,95.67,27329.0,94.8554,94.9645,94.8059,94.8455,27329.0
2024-09-30 11:00:00,95.67,95.8,95.65,95.75,40575.0,94.8455,94.9744,94.8257,94.9248,40575.0
2024-09-30 11:05:00,95.74,95.81,95.72,95.73,27033.0,94.9149,94.9843,94.8951,94.905,27033.0
2024-09-30 11:10:00,95.73,95.82,95.69,95.78,29063.0,94.905,94.9942,94.8654,94.9546,29063.0
2024-09-30 11:15:00,95.78,95.82,95.72,95.72,18683.0,94.9546,94.9942,94.8951,94.8951,18683.0
2024-09-30 11:20:00,95.73,95.77,95.68,95.72,27228.0,94.905,94.9447,94.8554,94.8951,27228.0
2024-09-30 11:25:00,95.72,95.72,95.63,95.64,17679.0,94.8951,94.8951,94.8059,94.8158,17679.0
2024-09-30 11:30:00,95.64,95.64,95.57,95.61,30462.0,94.8158,94.8158,94.7464,94.786,30462.0
2024-09-30 11:35:00,95.6,95.61,95.48,95.53,56540.0,94.7761,94.786,94.6572,94.7067,56540.0
2024-09-30 11:40:00,95.54,95.6,95.5,95.58,21889.0,94.7166,94.7761,94.677,94.7563,21889.0
2024-09-30 11:45:00,95.57,95.64,95.51,95.51,31797.0,94.7464,94.8158,94.6869,94.6869,31797.0
2024-09-30 11:50:00,95.52,95.69,95.51,95.67,27019.0,94.6968,94.8654,94.6869,94.8455,27019.0
2024-09-30 11:55:00,95.66,95.73,95.63,95.73,22386.0,94.8356,94.905,94.8059,94.905,22386.0
2024-09-30 12:00:00,95.73,95.85,95.72,95.84,57329.0,94.905,95.024,94.8951,95.0141,57329.0
2024-09-30 12:05:00,95.83,96.0,95.83,95.92,61782.0,95.0042,95.1727,95.0042,95.0934,61782.0
2024-09-30 12:10:00,95.92,96.0,95.83,95.84,38731.0,95.0934,95.1727,95.0042,95.0141,38731.0
2024-09-30 12:15:00,95.84,95.98,95.84,95.98,32345.0,95.0141,95.1529,95.0141,95.1529,32345.0
2024-09-30 12:20:00,95.98,95.98,95.89,95.95,46641.0,95.1529,95.1529,95.0636,95.1231,46641.0
2024-09-30 12:25:00,95.95,96.06,95.94,95.98,110105.0,95.1231,95.2322,95.1132,95.1529,110105.0
2024-09-30 12:30:00,95.98,96.09,95.96,96.0,60559.0,95.1529,95.2619,95.133,95.1727,60559.0
2024-09-30 12:35:00,96.01,96.12,96.01,96.09,24253.0,95.1826,95.2917,95.1826,95.2619,24253.0
2024-09-30 12:40:00,96.08,96.09,95.98,96.03,30031.0,95.252,95.2619,95.1529,95.2024,30031.0
2024-09-30 12:45:00,96.04,96.14,96.03,96.14,12668.0,95.2123,95.3115,95.2024,95.3115,12668.0
2024-09-30 12:50:00,96.14,96.18,96.08,96.13,35037.0,95.3115,95.3511,95.252,95.3016,35037.0
2024-09-30 12:55:00,96.13,96.18,96.12,96.17,36177.0,95.3016,95.3511,95.2917,95.3412,36177.0
2024-09-30 13:00:00,96.17,96.22,96.14,96.15,19943.0,95.3412,95.3908,95.3115,95.3214,19943.0
2024-09-30 13:05:00,96.15,96.22,96.14,96.2,24328.0,95.3214,95.3908,95.3115,95.371,24328.0
2024-09-30 13:10:00,96.19,96.23,96.13,96.19,32680.0,95.361,95.4007,95.3016,95.361,32680.0
2024-09-30 13:15:00,96.19,96.21,96.16,96.2,31231.0,95.361,95.3809,95.3313,95.371,31231.0
2024-09-30 13:20:00,96.18,96.28,96.17,96.17,47170.0,95.3511,95.4503,95.3412,95.3412,47170.0
2024-09-30 13:25:00,96.17,96.25,96.15,96.17,27303.0,95.3412,95.4205,95.3214,95.3412,27303.0
2024-09-30 13:30:00,96.16,96.23,96.16,96.17,24024.0,95.3313,95.4007,95.3313,95.3412,24024.0
2024-09-30 13:35:00,96.19,96.26,96.14,96.16,36349.0,95.361,95.4304,95.3115,95.3313,36349.0
2024-09-30 13:40:00,96.15,96.19,96.14,96.18,16699.0,95.3214,95.361,95.3115,95.3511,16699.0
2024-09-30 13:45:00,96.17,96.19,96.04,96.05,46741.0,95.3412,95.361,95.2123,95.2223,46741.0
2024-09-30 13:50:00,96.06,96.06,96.02,96.05,44711.0,95.2322,95.2322,95.1925,95.2223,44711.0
2024-09-30 13:55:00,96.04,96.14,96.02,96.1,54814.0,95.2123,95.3115,95.1925,95.2718,54814.0
2024-09-30 14:00:00,96.1,96.12,96.04,96.1,25109.0,95.2718,95.2917,95.2123,95.2718,25109.0
2024-09-30 14:05:00,96.11,96.13,96.06,96.09,24302.0,95.2817,95.3016,95.2322,95.2619,24302.0
2024-09-30 14:10:00,96.09,96.11,95.93,95.98,50717.0,95.2619,95.2817,95.1033,95.1529,50717.0
2024-09-30 14:15:00,95.99,95.99,95.74,95.75,45373.0,95.1628,95.1628,94.9149,94.9248,45373.0
2024-09-30 14:20:00,95.72,95.75,95.44,95.51,39852.0,94.8951,94.9248,94.6175,94.6869,39852.0
2024-09-30 14:25:00,95.51,95.66,95.47,95.66,26913.0,94.6869,94.8356,94.6473,94.8356,26913.0
2024-09-30 14:30:00,95.64,95.73,95.52,95.7,35632.0,94.8158,94.905,94.6968,94.8753,35632.0
2024-09-30 14:35:00,95.69,95.87,95.68,95.87,35025.0,94.8654,95.0438,94.8554,95.0438,35025.0
2024-09-30 14:40:00,95.88,95.93,95.85,95.93,23746.0,95.0537,95.1033,95.024,95.1033,23746.0
2024-09-30 14:45:00,95.93,95.99,95.92,95.95,26439.0,95.1033,95.1628,95.0934,95.1231,26439.0
2024-09-30 14:50:00,95.95,95.98,95.88,95.95,57997.0,95.1231,95.1529,95.0537,95.1231,57997.0
2024-09-30 14:55:00,95.95,95.95,95.82,95.83,39673.0,95.1231,95.1231,94.9942,95.0042,39673.0
2024-09-30 15:00:00,95.83,95.84,95.73,95.81,47913.0,95.0042,95.0141,94.905,94.9843,47913.0
2024-09-30 15:05:00,95.83,95.87,95.81,95.81,22403.0,95.0042,95.0438,94.9843,94.9843,22403.0
2024-09-30 15:10:00,95.81,95.87,95.8,95.84,35681.0,94.9843,95.0438,94.9744,95.0141,35681.0
2024-09-30 15:15:00,95.84,95.91,95.82,95.9,38180.0,95.0141,95.0835,94.9942,95.0735,38180.0
2024-09-30 15:20:00,95.91,95.92,95.86,95.9,39488.0,95.0835,95.0934,95.0339,95.0735,39488.0
2024-09-30 15:25:00,95.9,96.02,95.89,96.02,42000.0,95.0735,95.1925,95.0636,95.1925,42000.0
2024-09-30 15:30:00,96.02,96.02,95.92,95.93,39752.0,95.1925,95.1925,95.0934,95.1033,39752.0
2024-09-30 15:35:00,95.91,96.01,95.89,95.98,48034.0,95.0835,95.1826,95.0636,95.1529,48034.0
2024-09-30 15:40:00,95.98,96.08,95.97,96.07,53190.0,95.1529,95.252,95.1429,95.2421,53190.0
2024-09-30 15:45:00,96.08,96.23,96.08,96.2,102274.0,95.252,95.4007,95.252,95.371,102274.0
2024-09-30 15:50:00,96.19,96.29,96.14,96.19,160094.0,95.361,95.4602,95.3115,95.361,160094.0
2024-09-30 15:55:00,96.2,96.26,96.09,96.18,429707.0,95.371,95.4304,95.2619,95.3511,429707.0
2024-10-01 09:30:00,95.19,95.85,95.12,95.45,265377.0,94.3697,95.024,94.3003,94.6274,265377.0
2024-10-01 09:35:00,95.45,95.47,94.92,95.15,209597.0,94.6274,94.6473,94.102,94.33,209597.0
2024-10-01 09:40:00,95.19,95.38,94.74,94.75,193621.0,94.3697,94.558,93.9235,93.9335,193621.0
2024-10-01 09:45:00,94.76,94.95,94.68,94.89,138841.0,93.9434,94.1317,93.8641,94.0723,138841.0
2024-10-01 09:50:00,94.89,94.95,94.63,94.65,91928.0,94.0723,94.1317,93.8145,93.8343,91928.0
2024-10-01 09:55:00,94.66,94.9,94.48,94.89,85883.0,93.8442,94.0822,93.6658,94.0723,85883.0
2024-10-01 10:00:00,94.89,95.21,94.81,95.21,88673.0,94.0723,94.3895,93.9929,94.3895,88673.0
2024-10-01 10:05:00,95.22,95.32,95.1,95.18,83111.0,94.3994,94.4985,94.2804,94.3598,83111.0
2024-10-01 10:10:00,95.18,95.2,94.96,95.06,68418.0,94.3598,94.3796,94.1416,94.2408,68418.0
2024-10-01 10:15:00,95.06,95.06,94.73,94.73,51202.0,94.2408,94.2408,93.9136,93.9136,51202.0
2024-10-01 10:20:00,94.74,94.94,94.7,94.83,53337.0,93.9235,94.1218,93.8839,94.0128,53337.0
2024-10-01 10:25:00,94.84,94.84,94.51,94.64,51253.0,94.0227,94.0227,93.6955,93.8244,51253.0
2024-10-01 10:30:00,94.66,94.79,94.5,94.74,44359.0,93.8442,93.9731,93.6856,93.9235,44359.0
2024-10-01 10:35:00,94.72,94.82,94.64,94.75,43057.0,93.9037,94.0029,93.8244,93.9335,43057.0
2024-10-01 10:40:00,94.75,94.84,94.61,94.65,43806.0,93.9335,94.0227,93.7947,93.8343,43806.0
2024-10-01 10:45:00,94.64,94.73,94.49,94.55,43338.0,93.8244,93.9136,93.6757,93.7352,43338.0
2024-10-01 10:50:00,94.55,94.57,94.3,94.38,56230.0,93.7352,93.755,93.4873,93.5666,56230.0
2024-10-01 10:55:00,94.39,94.5,94.25,94.46,84634.0,93.5766,93.6856,93.4378,93.646,84634.0
2024-10-01 11:00:00,94.46,94.49,94.29,94.32,37164.0,93.646,93.6757,93.4774,93.5072,37164.0
2024-10-01 11:05:00,94.31,94.32,94.0,94.04,75716.0,93.4972,93.5072,93.1899,93.2296,75716.0
2024-10-01 11:10:00,94.05,94.05,93.92,93.99,50333.0,93.2395,93.2395,93.1106,93.18,50333.0
2024-10-01 11:15:00,94.0,94.08,93.95,94.08,51217.0,93.1899,93.2692,93.1404,93.2692,51217.0
2024-10-01 11:20:00,94.06,94.11,93.95,93.97,63703.0,93.2494,93.299,93.1404,93.1602,63703.0
2024-10-01 11:25:00,93.97,93.97,93.8,93.91,137352.0,93.1602,93.1602,92.9916,93.1007,137352.0
2024-10-01 11:30:00,93.9,93.91,93.66,93.67,84524.0,93.0908,93.1007,92.8529,92.8628,84524.0
2024-10-01 11:35:00,93.67,93.69,93.55,93.57,120535.0,92.8628,92.8826,92.7438,92.7636,120535.0
2024-10-01 11:40:00,93.59,93.67,93.42,93.44,143168.0,92.7835,92.8628,92.6149,92.6347,143168.0
2024-10-01 11:45:00,93.42,94.07,93.32,94.03,184776.0,92.6149,93.2593,92.5158,93.2197,184776.0
2024-10-01 11:50:00,94.05,94.27,93.97,94.1,88837.0,93.2395,93.4576,93.1602,93.2891,88837.0
2024-10-01 11:55:00,94.09,94.1,93.75,93.79,50251.0,93.2791,93.2891,92.9421,92.9817,50251.0
2024-10-01 12:00:00,93.76,94.02,93.69,93.94,59026.0,92.952,93.2097,92.8826,93.1304,59026.0
2024-10-01 12:05:00,93.95,94.01,93.91,93.98,32130.0,93.1404,93.1998,93.1007,93.1701,32130.0
2024-10-01 12:10:00,93.97,94.19,93.95,94.13,43268.0,93.1602,93.3783,93.1404,93.3188,43268.0
2024-10-01 12:15:00,94.13,94.14,94.05,94.1,16281.0,93.3188,93.3287,93.2395,93.2891,16281.0
2024-10-01 12:20:00,94.1,94.18,94.0,94.04,23221.0,93.2891,93.3684,93.1899,93.2296,23221.0
2024-10-01 12:25:00,94.05,94.11,93.97,94.0,29331.0,93.2395,93.299,93.1602,93.1899,29331.0
2024-10-01 12:30:00,93.99,94.0,93.62,93.75,100824.0,93.18,93.1899,92.8132,92.9421,100824.0
2024-10-01 12:35:00,93.74,93.88,93.68,93.84,61422.0,92.9322,93.071,92.8727,93.0313,61422.0
2024-10-01 12:40:00,93.84,93.95,93.71,93.71,78939.0,93.0313,93.1404,92.9024,92.9024,78939.0
2024-10-01 12:45:00,93.7,93.73,93.43,93.51,50835.0,92.8925,92.9222,92.6248,92.7041,50835.0
2024-10-01 12:50:00,93.5,93.76,93.5,93.74,36929.0,92.6942,92.952,92.6942,92.9322,36929.0
2024-10-01 12:55:00,93.72,93.8,93.62,93.69,67818.0,92.9123,92.9916,92.8132,92.8826,67818.0
2024-10-01 13:00:00,93.69,93.72,93.62,93.66,38186.0,92.8826,92.9123,92.8132,92.8529,38186.0
2024-10-01 13:05:00,93.65,93.7,93.56,93.64,57177.0,92.8429,92.8925,92.7537,92.833,57177.0
2024-10-01 13:10:00,93.65,93.77,93.64,93.76,42787.0,92.8429,92.9619,92.833,92.952,42787.0
2024-10-01 13:15:00,93.76,93.76,93.51,93.52,43329.0,92.952,92.952,92.7041,92.7141,43329.0
2024-10-01 13:20:00,93.53,93.63,93.48,93.49,41741.0,92.724,92.8231,92.6744,92.6843,41741.0
2024-10-01 13:25:00,93.49,93.5,93.37,93.43,118060.0,92.6843,92.6942,92.5654,92.6248,118060.0
2024-10-01 13:30:00,93.43,93.59,93.37,93.49,67667.0,92.6248,92.7835,92.5654,92.6843,67667.0
2024-10-01 13:35:00,93.47,93.56,93.4,93.56,30420.0,92.6645,92.7537,92.5951,92.7537,30420.0
2024-10-01 13:40:00,93.55,93.8,93.49,93.78,41648.0,92.7438,92.9916,92.6843,92.9718,41648.0
2024-10-01 13:45:00,93.78,93.84,93.69,93.73,33094.0,92.9718,93.0313,92.8826,92.9222,33094.0
2024-10-01 13:50:00,93.73,93.87,93.72,93.86,39091.0,92.9222,93.061,92.9123,93.0511,39091.0
2024-10-01 13:55:00,93.87,94.07,93.87,94.06,56804.0,93.061,93.2593,93.061,93.2494,56804.0
2024-10-01 14:00:00,94.08,94.2,94.05,94.16,31476.0,93.2692,93.3882,93.2395,93.3485,31476.0
2024-10-01 14:05:00,94.18,94.27,94.16,94.23,64475.0,93.3684,93.4576,93.3485,93.4179,64475.0
2024-10-01 14:10:00,94.21,94.32,94.17,94.29,27453.0,93.3981,93.5072,93.3585,93.4774,27453.0
2024-10-01 14:15:00,94.3,94.38,94.27,94.32,27591.0,93.4873,93.5666,93.4576,93.5072,27591.0
2024-10-01 14:20:00,94.31,94.46,94.31,94.45,36946.0,93.4972,93.646,93.4972,93.636,36946.0
2024-10-01 14:25:00,94.44,94.51,94.41,94.49,44723.0,93.6261,93.6955,93.5964,93.6757,44723.0
2024-10-01 14:30:00,94.5,94.58,94.36,94.38,120862.0,93.6856,93.7649,93.5468,93.5666,120862.0
2024-10-01 14:35:00,94.39,94.44,94.3,94.34,31068.0,93.5766,93.6261,93.4873,93.527,31068.0
2024-10-01 14:40:00,94.34,94.52,94.31,94.52,38630.0,93.527,93.7054,93.4972,93.7054,38630.0
2024-10-01 14:45:00,94.52,94.55,94.48,94.5,27193.0,93.7054,93.7352,93.6658,93.6856,27193.0
2024-10-01 14:50:00,94.51,94.59,94.46,94.5,32885.0,93.6955,93.7748,93.646,93.6856,32885.0
2024-10-01 14:55:00,94.51,94.59,94.5,94.58,28445.0,93.6955,93.7748,93.6856,93.7649,28445.0
2024-10-01 15:00:00,94.58,94.58,94.44,94.48,20215.0,93.7649,93.7649,93.6261,93.6658,20215.0
2024-10-01 15:05:00,94.47,94.5,94.4,94.45,39171.0,93.6559,93.6856,93.5865,93.636,39171.0
2024-10-01 15:10:00,94.45,94.46,94.35,94.39,23375.0,93.636,93.646,93.5369,93.5766,23375.0
2024-10-01 15:15:00,94.38,94.4,94.3,94.34,25024.0,93.5666,93.5865,93.4873,93.527,25024.0
2024-10-01 15:20:00,94.33,94.42,94.32,94.36,24926.0,93.5171,93.6063,93.5072,93.5468,24926.0
2024-10-01 15:25:00,94.35,94.41,94.34,94.36,21618.0,93.5369,93.5964,93.527,93.5468,21618.0
2024-10-01 15:30:00,94.37,94.37,94.26,94.27,35879.0,93.5567,93.5567,93.4477,93.4576,35879.0
2024-10-01 15:35:00,94.25,94.26,94.15,94.2,76248.0,93.4378,93.4477,93.3386,93.3882,76248.0
2024-10-01 15:40:00,94.22,94.29,94.21,94.26,46803.0,93.408,93.4774,93.3981,93.4477,46803.0
2024-10-01 15:45:00,94.26,94.27,94.11,94.15,68723.0,93.4477,93.4576,93.299,93.3386,68723.0
2024-10-01 15:50:00,94.16,94.16,94.02,94.09,94366.0,93.3485,93.3485,93.2097,93.2791,94366.0
2024-10-01 15:55:00,94.08,94.18,94.02,94.04,287957.0,93.2692,93.3684,93.2097,93.2296,287957.0
2024-10-02 09:30:00,93.63,94.1,93.59,93.99,274989.0,92.8231,93.2891,92.7835,93.18,274989.0
2024-10-02 09:35:00,94.02,94.33,93.94,94.0,55803.0,93.2097,93.5171,93.1304,93.1899,55803.0
2024-10-02 09:40:00,94.01,94.06,93.83,93.85,59797.0,93.1998,93.2494,93.0214,93.0412,59797.0
2024-10-02 09:45:00,93.85,94.13,93.73,94.13,46037.0,93.0412,93.3188,92.9222,93.3188,46037.0
2024-10-02 09:50:00,94.14,94.49,94.14,94.4,40841.0,93.3287,93.6757,93.3287,93.5865,40841.0
2024-10-02 09:55:00,94.4,94.5,94.29,94.29,69247.0,93.5865,93.6856,93.4774,93.4774,69247.0
2024-10-02 10:00:00,94.26,94.43,94.15,94.33,52729.0,93.4477,93.6162,93.3386,93.5171,52729.0
2024-10-02 10:05:00,94.35,94.35,94.19,94.33,27295.0,93.5369,93.5369,93.3783,93.5171,27295.0
2024-10-02 10:10:00,94.33,94.5,94.3,94.46,60701.0,93.5171,93.6856,93.4873,93.646,60701.0
2024-10-02 10:15:00,94.45,94.46,94.33,94.33,34574.0,93.636,93.646,93.5171,93.5171,34574.0
2024-10-02 10:20:00,94.33,94.42,94.11,94.15,26645.0,93.5171,93.6063,93.299,93.3386,26645.0
2024-10-02 10:25:00,94.14,94.32,94.13,94.27,58938.0,93.3287,93.5072,93.3188,93.4576,58938.0
2024-10-02 10:30:00,94.27,94.55,94.25,94.48,41733.0,93.4576,93.7352,93.4378,93.6658,41733.0
2024-10-02 10:35:00,94.46,94.58,94.42,94.52,23511.0,93.646,93.7649,93.6063,93.7054,23511.0
2024-10-02 10:40:00,94.53,94.56,94.38,94.38,54789.0,93.7154,93.7451,93.5666,93.5666,54789.0
2024-10-02 10:45:00,94.37,94.51,94.34,94.51,37181.0,93.5567,93.6955,93.527,93.6955,37181.0
2024-10-02 10:50:00,94.51,94.53,94.21,94.23,32937.0,93.6955,93.7154,93.3981,93.4179,32937.0
2024-10-02 10:55:00,94.23,94.31,94.15,94.16,33527.0,93.4179,93.4972,93.3386,93.3485,33527.0
2024-10-02 11:00:00,94.16,94.47,94.11,94.43,51272.0,93.3485,93.6559,93.299,93.6162,51272.0
2024-10-02 11:05:00,94.43,94.49,94.15,94.22,62974.0,93.6162,93.6757,93.3386,93.408,62974.0
2024-10-02 11:10:00,94.21,94.32,94.2,94.27,45363.0,93.3981,93.5072,93.3882,93.4576,45363.0
2024-10-02 11:15:00,94.26,94.36,94.16,94.35,25646.0,93.4477,93.5468,93.3485,93.5369,25646.0
2024-10-02 11:20:00,94.38,94.41,94.26,94.26,27886.0,93.5666,93.5964,93.4477,93.4477,27886.0
2024-10-02 11:25:00,94.27,94.4,94.22,94.35,30009.0,93.4576,93.5865,93.408,93.5369,30009.0
2024-10-02 11:30:00,94.36,94.36,94.19,94.32,32236.0,93.5468,93.5468,93.3783,93.5072,32236.0
2024-10-02 11:35:00,94.32,94.37,94.28,94.34,15844.0,93.5072,93.5567,93.4675,93.527,15844.0
2024-10-02 11:40:00,94.36,94.44,94.33,94.39,28742.0,93.5468,93.6261,93.5171,93.5766,28742.0
2024-10-02 11:45:00,94.38,94.4,94.3,94.3,19809.0,93.5666,93.5865,93.4873,93.4873,19809.0
2024-10-02 11:50:00,94.31,94.34,94.26,94.31,23868.0,93.4972,93.527,93.4477,93.4972,23868.0
2024-10-02 11:55:00,94.32,94.33,94.2,94.24,26710.0,93.5072,93.5171,93.3882,93.4279,26710.0
2024-10-02 12:00:00,94.23,94.25,94.19,94.19,10096.0,93.4179,93.4378,93.3783,93.3783,10096.0
2024-10-02 12:05:00,94.2,94.26,94.19,94.2,27880.0,93.3882,93.4477,93.3783,93.3882,27880.0
2024-10-02 12:10:00,94.21,94.28,94.21,94.25,16063.0,93.3981,93.4675,93.3981,93.4378,16063.0
2024-10-02 12:15:00,94.26,94.26,94.09,94.1,29781.0,93.4477,93.4477,93.2791,93.2891,29781.0
2024-10-02 12:20:00,94.09,94.16,94.04,94.15,23441.0,93.2791,93.3485,93.2296,93.3386,23441.0
2024-10-02 12:25:00,94.14,94.19,94.13,94.16,18453.0,93.3287,93.3783,93.3188,93.3485,18453.0
2024-10-02 12:30:00,94.16,94.16,94.01,94.02,22801.0,93.3485,93.3485,93.1998,93.2097,22801.0
2024-10-02 12:35:00,94.01,94.02,93.94,94.0,33109.0,93.1998,93.2097,93.1304,93.1899,33109.0
2024-10-02 12:40:00,94.0,94.0,93.93,93.95,22295.0,93.1899,93.1899,93.1205,93.1404,22295.0
2024-10-02 12:45:00,93.94,93.95,93.87,93.95,22956.0,93.1304,93.1404,93.061,93.1404,22956.0
2024-10-02 12:50:00,93.95,93.97,93.92,93.93,23028.0,93.1404,93.1602,93.1106,93.1205,23028.0
2024-10-02 12:55:00,93.93,93.93,93.81,93.81,27065.0,93.1205,93.1205,93.0016,93.0016,27065.0
2024-10-02 13:00:00,93.79,93.87,93.74,93.83,37863.0,92.9817,93.061,92.9322,93.0214,37863.0
2024-10-02 13:05:00,93.83,93.83,93.74,93.77,23978.0,93.0214,93.0214,92.9322,92.9619,23978.0
2024-10-02 13:10:00,93.77,93.8,93.7,93.8,37332.0,92.9619,92.9916,92.8925,92.9916,37332.0
2024-10-02 13:15:00,93.77,93.81,93.74,93.76,19840.0,92.9619,93.0016,92.9322,92.952,19840.0
2024-10-02 13:20:00,93.76,93.78,93.72,93.76,22532.0,92.952,92.9718,92.9123,92.952,22532.0
2024-10-02 13:25:00,93.76,93.82,93.74,93.78,24943.0,92.952,93.0115,92.9322,92.9718,24943.0
2024-10-02 13:30:00,93.78,93.79,93.72,93.72,28787.0,92.9718,92.9817,92.9123,92.9123,28787.0
2024-10-02 13:35:00,93.72,93.82,93.69,93.8,21665.0,92.9123,93.0115,92.8826,92.9916,21665.0
2024-10-02 13:40:00,93.79,93.81,93.71,93.81,27270.0,92.9817,93.0016,92.9024,93.0016,27270.0
2024-10-02 13:45:00,93.81,93.91,93.76,93.89,45237.0,93.0016,93.1007,92.952,93.0809,45237.0
2024-10-02 13:50:00,93.89,93.95,93.87,93.88,18920.0,93.0809,93.1404,93.061,93.071,18920.0
2024-10-02 13:55:00,93.88,93.99,93.87,93.95,30596.0,93.071,93.18,93.061,93.1404,30596.0
2024-10-02 14:00:00,93.95,94.05,93.95,94.04,20891.0,93.1404,93.2395,93.1404,93.2296,20891.0
2024-10-02 14:05:00,94.03,94.09,94.0,94.07,24988.0,93.2197,93.2791,93.1899,93.2593,24988.0
2024-10-02 14:10:00,94.07,94.12,94.04,94.1,28095.0,93.2593,93.3089,93.2296,93.2891,28095.0
2024-10-02 14:15:00,94.1,94.15,94.1,94.15,15735.0,93.2891,93.3386,93.2891,93.3386,15735.0
2024-10-02 14:20:00,94.15,94.15,94.06,94.07,20471.0,93.3386,93.3386,93.2494,93.2593,20471.0
2024-10-02 14:25:00,94.07,94.12,93.97,94.06,35029.0,93.2593,93.3089,93.1602,93.2494,35029.0
2024-10-02 14:30:00,94.05,94.12,94.03,94.09,22213.0,93.2395,93.3089,93.2197,93.2791,22213.0
2024-10-02 14:35:00,94.08,94.09,94.02,94.09,23769.0,93.2692,93.2791,93.2097,93.2791,23769.0
2024-10-02 14:40:00,94.09,94.15,94.07,94.14,18089.0,93.2791,93.3386,93.2593,93.3287,18089.0
2024-10-02 14:45:00,94.15,94.21,94.12,94.19,31157.0,93.3386,93.3981,93.3089,93.3783,31157.0
2024-10-02 14:50:00,94.19,94.23,94.19,94.22,35328.0,93.3783,93.4179,93.3783,93.408,35328.0
2024-10-02 14:55:00,94.22,94.28,94.2,94.21,32464.0,93.408,93.4675,93.3882,93.3981,32464.0
2024-10-02 15:00:00,94.22,94.3,94.21,94.28,26324.0,93.408,93.4873,93.3981,93.4675,26324.0
2024-10-02 15:05:00,94.28,94.29,94.22,94.28,27566.0,93.4675,93.4774,93.408,93.4675,27566.0
2024-10-02 15:10:00,94.26,94.26,94.2,94.22,26640.0,93.4477,93.4477,93.3882,93.408,26640.0
2024-10-02 15:15:00,94.23,94.24,94.14,94.15,44474.0,93.4179,93.4279,93.3287,93.3386,44474.0
2024-10-02 15:20:00,94.16,94.17,94.04,94.14,50948.0,93.3485,93.3585,93.2296,93.3287,50948.0
2024-10-02 15:25:00,94.14,94.2,94.14,94.2,29732.0,93.3287,93.3882,93.3287,93.3882,29732.0
2024-10-02 15:30:00,94.2,94.2,94.07,94.09,40226.0,93.3882,93.3882,93.2593,93.2791,40226.0
2024-10-02 15:35:00,94.1,94.15,94.08,94.15,58396.0,93.2891,93.3386,93.2692,93.3386,58396.0
2024-10-02 15:40:00,94.14,94.22,94.13,94.2,72683.0,93.3287,93.408,93.3188,93.3882,72683.0
2024-10-02 15:45:00,94.2,94.29,94.19,94.28,60219.0,93.3882,93.4774,93.3783,93.4675,60219.0
2024-10-02 15:50:00,94.27,94.27,94.11,94.15,111895.0,93.4576,93.4576,93.299,93.3386,111895.0
2024-10-02 15:55:00,94.15,94.28,94.1,94.14,414705.0,93.3386,93.4675,93.2891,93.3287,414705.0
2024-10-03 09:30:00,93.61,93.86,93.41,93.85,119643.0,92.8033,93.0511,92.605,93.0412,119643.0
2024-10-03 09:35:00,93.85,93.92,93.52,93.62,38032.0,93.0412,93.1106,92.7141,92.8132,38032.0
2024-10-03 09:40:00,93.58,93.68,93.47,93.52,31824.0,92.7735,92.8727,92.6645,92.7141,31824.0
2024-10-03 09:45:00,93.5,93.5,93.16,93.23,59079.0,92.6942,92.6942,92.3572,92.4266,59079.0
2024-10-03 09:50:00,93.23,93.28,93.13,93.22,32245.0,92.4266,92.4761,92.3274,92.4166,32245.0
2024-10-03 09:55:00,93.24,93.5,93.19,93.46,54984.0,92.4365,92.6942,92.3869,92.6546,54984.0
2024-10-03 10:00:00,93.45,93.9,93.34,93.78,64144.0,92.6447,93.0908,92.5356,92.9718,64144.0
2024-10-03 10:05:00,93.78,93.79,93.52,93.7,32947.0,92.9718,92.9817,92.7141,92.8925,32947.0
2024-10-03 10:10:00,93.71,93.79,93.39,93.52,65062.0,92.9024,92.9817,92.5852,92.7141,65062.0
2024-10-03 10:15:00,93.53,93.77,93.51,93.7,31174.0,92.724,92.9619,92.7041,92.8925,31174.0
2024-10-03 10:20:00,93.69,93.77,93.41,93.46,56312.0,92.8826,92.9619,92.605,92.6546,56312.0
2024-10-03 10:25:00,93.47,93.58,93.39,93.53,31479.0,92.6645,92.7735,92.5852,92.724,31479.0
2024-10-03 10:30:00,93.51,93.7,93.39,93.7,29292.0,92.7041,92.8925,92.5852,92.8925,29292.0
2024-10-03 10:35:00,93.69,93.72,93.56,93.57,28612.0,92.8826,92.9123,92.7537,92.7636,28612.0
2024-10-03 10:40:00,93.59,93.63,93.41,93.55,26072.0,92.7835,92.8231,92.605,92.7438,26072.0
2024-10-03 10:45:00,93.53,93.76,93.51,93.6,26377.0,92.724,92.952,92.7041,92.7934,26377.0
2024-10-03 10:50:00,93.61,93.76,93.59,93.74,21535.0,92.8033,92.952,92.7835,92.9322,21535.0
2024-10-03 10:55:00,93.72,93.78,93.55,93.56,20873.0,92.9123,92.9718,92.7438,92.7537,20873.0
2024-10-03 11:00:00,93.55,93.66,93.53,93.66,30655.0,92.7438,92.8529,92.724,92.8529,30655.0
2024-10-03 11:05:00,93.65,93.83,93.65,93.81,25352.0,92.8429,93.0214,92.8429,93.0016,25352.0
2024-10-03 11:10:00,93.81,93.81,93.69,93.79,37807.0,93.0016,93.0016,92.8826,92.9817,37807.0
2024-10-03 11:15:00,93.77,93.92,93.75,93.89,30103.0,92.9619,93.1106,92.9421,93.0809,30103.0
2024-10-03 11:20:00,93.87,93.93,93.83,93.91,19967.0,93.061,93.1205,93.0214,93.1007,19967.0
2024-10-03 11:25:00,93.89,93.93,93.79,93.89,21088.0,93.0809,93.1205,92.9817,93.0809,21088.0
2024-10-03 11:30:00,93.86,93.97,93.86,93.95,24322.0,93.0511,93.1602,93.0511,93.1404,24322.0
2024-10-03 11:35:00,93.93,93.95,93.89,93.9,12989.0,93.1205,93.1404,93.0809,93.0908,12989.0
2024-10-03 11:40:00,93.9,94.0,93.9,93.98,15088.0,93.0908,93.1899,93.0908,93.1701,15088.0
2024-10-03 11:45:00,93.99,94.01,93.96,93.98,46526.0,93.18,93.1998,93.1503,93.1701,46526.0
2024-10-03 11:50:00,93.98,94.09,93.97,94.02,17692.0,93.1701,93.2791,93.1602,93.2097,17692.0
2024-10-03 11:55:00,94.03,94.05,93.93,93.95,15351.0,93.2197,93.2395,93.1205,93.1404,15351.0
2024-10-03 12:00:00,93.95,93.99,93.94,93.96,14907.0,93.1404,93.18,93.1304,93.1503,14907.0
2024-10-03 12:05:00,93.94,94.03,93.91,93.98,25709.0,93.1304,93.2197,93.1007,93.1701,25709.0
2024-10-03 12:10:00,93.97,94.08,93.96,94.06,18731.0,93.1602,93.2692,93.1503,93.2494,18731.0
2024-10-03 12:15:00,94.05,94.05,93.98,94.01,17898.0,93.2395,93.2395,93.1701,93.1998,17898.0
2024-10-03 12:20:00,94.03,94.05,94.0,94.04,17911.0,93.2197,93.2395,93.1899,93.2296,17911.0
2024-10-03 12:25:00,94.04,94.05,94.0,94.04,19011.0,93.2296,93.2395,93.1899,93.2296,19011.0
2024-10-03 12:30:00,94.03,94.04,93.86,93.92,15748.0,93.2197,93.2296,93.0511,93.1106,15748.0
2024-10-03 12:35:00,93.92,93.97,93.86,93.95,19248.0,93.1106,93.1602,93.0511,93.1404,19248.0
2024-10-03 12:40:00,93.93,93.99,93.81,93.86,24049.0,93.1205,93.18,93.0016,93.0511,24049.0
2024-10-03 12:45:00,93.86,93.86,93.66,93.67,13456.0,93.0511,93.0511,92.8529,92.8628,13456.0
2024-10-03 12:50:00,93.66,93.69,93.58,93.62,18799.0,92.8529,92.8826,92.7735,92.8132,18799.0
2024-10-03 12:55:00,93.61,93.73,93.61,93.63,22326.0,92.8033,92.9222,92.8033,92.8231,22326.0
2024-10-03 13:00:00,93.63,93.63,93.48,93.49,18624.0,92.8231,92.8231,92.6744,92.6843,18624.0
2024-10-03 13:05:00,93.5,93.56,93.47,93.52,13221.0,92.6942,92.7537,92.6645,92.7141,13221.0
2024-10-03 13:10:00,93.52,93.55,93.45,93.51,27533.0,92.7141,92.7438,92.6447,92.7041,27533.0
2024-10-03 13:15:00,93.51,93.51,93.42,93.44,16505.0,92.7041,92.7041,92.6149,92.6347,16505.0
2024-10-03 13:20:00,93.44,93.62,93.44,93.54,32849.0,92.6347,92.8132,92.6347,92.7339,32849.0
2024-10-03 13:25:00,93.53,93.69,93.44,93.45,37990.0,92.724,92.8826,92.6347,92.6447,37990.0
2024-10-03 13:30:00,93.44,93.53,93.43,93.48,21903.0,92.6347,92.724,92.6248,92.6744,21903.0
2024-10-03 13:35:00,93.49,93.52,93.45,93.45,19043.0,92.6843,92.7141,92.6447,92.6447,19043.0
2024-10-03 13:40:00,93.46,93.46,93.33,93.42,41701.0,92.6546,92.6546,92.5257,92.6149,41701.0
2024-10-03 13:45:00,93.4,93.46,93.38,93.4,46444.0,92.5951,92.6546,92.5753,92.5951,46444.0
2024-10-03 13:50:00,93.38,93.42,93.37,93.41,17009.0,92.5753,92.6149,92.5654,92.605,17009.0
2024-10-03 13:55:00,93.4,93.5,93.4,93.47,13896.0,92.5951,92.6942,92.5951,92.6645,13896.0
2024-10-03 14:00:00,93.48,93.5,93.43,93.47,14637.0,92.6744,92.6942,92.6248,92.6645,14637.0
2024-10-03 14:05:00,93.47,93.53,93.46,93.51,17042.0,92.6645,92.724,92.6546,92.7041,17042.0
2024-10-03 14:10:00,93.51,93.56,93.49,93.53,21663.0,92.7041,92.7537,92.6843,92.724,21663.0
2024-10-03 14:15:00,93.52,93.55,93.47,93.55,33056.0,92.7141,92.7438,92.6645,92.7438,33056.0
2024-10-03 14:20:00,93.56,93.58,93.42,93.47,24788.0,92.7537,92.7735,92.6149,92.6645,24788.0
2024-10-03 14:25:00,93.46,93.48,93.4,93.41,35328.0,92.6546,92.6744,92.5951,92.605,35328.0
2024-10-03 14:30:00,93.41,93.46,93.38,93.45,19082.0,92.605,92.6546,92.5753,92.6447,19082.0
2024-10-03 14:35:00,93.45,93.46,93.42,93.45,16453.0,92.6447,92.6546,92.6149,92.6447,16453.0
2024-10-03 14:40:00,93.45,93.51,93.44,93.5,11059.0,92.6447,92.7041,92.6347,92.6942,11059.0
2024-10-03 14:45:00,93.5,93.54,93.49,93.52,12296.0,92.6942,92.7339,92.6843,92.7141,12296.0
2024-10-03 14:50:00,93.52,93.57,93.52,93.56,13803.0,92.7141,92.7636,92.7141,92.7537,13803.0
2024-10-03 14:55:00,93.57,93.6,93.55,93.56,17354.0,92.7636,92.7934,92.7438,92.7537,17354.0
2024-10-03 15:00:00,93.56,93.56,93.49,93.53,20763.0,92.7537,92.7537,92.6843,92.724,20763.0
2024-10-03 15:05:00,93.53,93.53,93.44,93.47,34351.0,92.724,92.724,92.6347,92.6645,34351.0
2024-10-03 15:10:00,93.47,93.49,93.43,93.48,21459.0,92.6645,92.6843,92.6248,92.6744,21459.0
2024-10-03 15:15:00,93.48,93.51,93.47,93.51,24954.0,92.6744,92.7041,92.6645,92.7041,24954.0
2024-10-03 15:20:00,93.51,93.59,93.49,93.56,26669.0,92.7041,92.7835,92.6843,92.7537,26669.0
2024-10-03 15:25:00,93.56,93.57,93.47,93.5,31234.0,92.7537,92.7636,92.6645,92.6942,31234.0
2024-10-03 15:30:00,93.51,93.51,93.41,93.45,33996.0,92.7041,92.7041,92.605,92.6447,33996.0
2024-10-03 15:35:00,93.45,93.47,93.43,93.46,28333.0,92.6447,92.6645,92.6248,92.6546,28333.0
2024-10-03 15:40:00,93.47,93.5,93.42,93.44,39389.0,92.6645,92.6942,92.6149,92.6347,39389.0
2024-10-03 15:45:00,93.44,93.52,93.4,93.51,64612.0,92.6347,92.7141,92.5951,92.7041,64612.0
2024-10-03 15:50:00,93.5,93.58,93.46,93.58,80809.0,92.6942,92.7735,92.6546,92.7735,80809.0
2024-10-03 15:55:00,93.58,93.72,93.55,93.63,228335.0,92.7735,92.9123,92.7438,92.8231,228335.0
2024-10-04 09:30:00,94.3,94.51,94.2,94.34,176882.0,93.4873,93.6955,93.3882,93.527,176882.0
2024-10-04 09:35:00,94.35,94.46,94.12,94.45,32712.0,93.5369,93.646,93.3089,93.636,32712.0
2024-10-04 09:40:00,94.41,94.88,94.41,94.76,70281.0,93.5964,94.0623,93.5964,93.9434,70281.0
2024-10-04 09:45:00,94.8,94.87,94.72,94.72,47141.0,93.983,94.0524,93.9037,93.9037,47141.0
2024-10-04 09:50:00,94.72,94.74,94.46,94.46,41199.0,93.9037,93.9235,93.646,93.646,41199.0
2024-10-04 09:55:00,94.45,94.53,94.21,94.21,65232.0,93.636,93.7154,93.3981,93.3981,65232.0
2024-10-04 10:00:00,94.24,94.5,94.22,94.47,40570.0,93.4279,93.6856,93.408,93.6559,40570.0
2024-10-04 10:05:00,94.47,94.6,94.27,94.35,40142.0,93.6559,93.7848,93.4576,93.5369,40142.0
2024-10-04 10:10:00,94.32,94.48,94.25,94.48,35310.0,93.5072,93.6658,93.4378,93.6658,35310.0
2024-10-04 10:15:00,94.46,94.65,94.44,94.48,68919.0,93.646,93.8343,93.6261,93.6658,68919.0
2024-10-04 10:20:00,94.48,94.49,94.2,94.24,54350.0,93.6658,93.6757,93.3882,93.4279,54350.0
2024-10-04 10:25:00,94.25,94.31,94.06,94.19,40702.0,93.4378,93.4972,93.2494,93.3783,40702.0
2024-10-04 10:30:00,94.17,94.2,93.99,94.03,39706.0,93.3585,93.3882,93.18,93.2197,39706.0
2024-10-04 10:35:00,94.03,94.09,93.89,93.91,85969.0,93.2197,93.2791,93.0809,93.1007,85969.0
2024-10-04 10:40:00,93.92,94.23,93.92,94.19,107772.0,93.1106,93.4179,93.1106,93.3783,107772.0
2024-10-04 10:45:00,94.21,94.33,94.2,94.31,28015.0,93.3981,93.5171,93.3882,93.4972,28015.0
2024-10-04 10:50:00,94.31,94.44,94.31,94.37,25068.0,93.4972,93.6261,93.4972,93.5567,25068.0
2024-10-04 10:55:00,94.37,94.4,94.3,94.4,18772.0,93.5567,93.5865,93.4873,93.5865,18772.0
2024-10-04 11:00:00,94.4,94.43,94.32,94.35,26737.0,93.5865,93.6162,93.5072,93.5369,26737.0
2024-10-04 11:05:00,94.36,94.42,94.35,94.4,14442.0,93.5468,93.6063,93.5369,93.5865,14442.0
2024-10-04 11:10:00,94.4,94.52,94.38,94.41,29562.0,93.5865,93.7054,93.5666,93.5964,29562.0
2024-10-04 11:15:00,94.4,94.44,94.35,94.43,20486.0,93.5865,93.6261,93.5369,93.6162,20486.0
2024-10-04 11:20:00,94.42,94.42,94.22,94.24,32354.0,93.6063,93.6063,93.408,93.4279,32354.0
2024-10-04 11:25:00,94.23,94.24,94.07,94.15,19536.0,93.4179,93.4279,93.2593,93.3386,19536.0
2024-10-04 11:30:00,94.13,94.15,94.07,94.1,12370.0,93.3188,93.3386,93.2593,93.2891,12370.0
2024-10-04 11:35:00,94.11,94.21,94.07,94.21,14909.0,93.299,93.3981,93.2593,93.3981,14909.0
2024-10-04 11:40:00,94.21,94.25,94.16,94.22,19945.0,93.3981,93.4378,93.3485,93.408,19945.0
2024-10-04 11:45:00,94.22,94.3,94.13,94.18,35952.0,93.408,93.4873,93.3188,93.3684,35952.0
2024-10-04 11:50:00,94.19,94.31,94.17,94.3,27034.0,93.3783,93.4972,93.3585,93.4873,27034.0
2024-10-04 11:55:00,94.3,94.37,94.28,94.35,20085.0,93.4873,93.5567,93.4675,93.5369,20085.0
2024-10-04 12:00:00,94.37,94.52,94.37,94.48,21118.0,93.5567,93.7054,93.5567,93.6658,21118.0
2024-10-04 12:05:00,94.49,94.53,94.34,94.36,45013.0,93.6757,93.7154,93.527,93.5468,45013.0
2024-10-04 12:10:00,94.37,94.47,94.36,94.38,22931.0,93.5567,93.6559,93.5468,93.5666,22931.0
2024-10-04 12:15:00,94.38,94.43,94.37,94.42,10353.0,93.5666,93.6162,93.5567,93.6063,10353.0
2024-10-04 12:20:00,94.42,94.44,94.32,94.37,15804.0,93.6063,93.6261,93.5072,93.5567,15804.0
2024-10-04 12:25:00,94.36,94.44,94.31,94.43,44228.0,93.5468,93.6261,93.4972,93.6162,44228.0
2024-10-04 12:30:00,94.43,94.48,94.39,94.44,11066.0,93.6162,93.6658,93.5766,93.6261,11066.0
2024-10-04 12:35:00,94.45,94.58,94.45,94.54,24213.0,93.636,93.7649,93.636,93.7253,24213.0
2024-10-04 12:40:00,94.55,94.56,94.49,94.53,19363.0,93.7352,93.7451,93.6757,93.7154,19363.0
2024-10-04 12:45:00,94.53,94.55,94.46,94.46,24601.0,93.7154,93.7352,93.646,93.646,24601.0
2024-10-04 12:50:00,94.47,94.49,94.39,94.44,15549.0,93.6559,93.6757,93.5766,93.6261,15549.0
2024-10-04 12:55:00,94.43,94.48,94.39,94.41,20145.0,93.6162,93.6658,93.5766,93.5964,20145.0
2024-10-04 13:00:00,94.39,94.45,94.39,94.44,17232.0,93.5766,93.636,93.5766,93.6261,17232.0
2024-10-04 13:05:00,94.44,94.46,94.4,94.41,12896.0,93.6261,93.646,93.5865,93.5964,12896.0
2024-10-04 13:10:00,94.4,94.46,94.39,94.43,17879.0,93.5865,93.646,93.5766,93.6162,17879.0
2024-10-04 13:15:00,94.43,94.5,94.43,94.46,21565.0,93.6162,93.6856,93.6162,93.646,21565.0
2024-10-04 13:20:00,94.46,94.47,94.39,94.41,15801.0,93.646,93.6559,93.5766,93.5964,15801.0
2024-10-04 13:25:00,94.41,94.44,94.39,94.4,37085.0,93.5964,93.6261,93.5766,93.5865,37085.0
2024-10-04 13:30:00,94.4,94.43,94.37,94.4,32919.0,93.5865,93.6162,93.5567,93.5865,32919.0
2024-10-04 13:35:00,94.4,94.44,94.29,94.4,23270.0,93.5865,93.6261,93.4774,93.5865,23270.0
2024-10-04 13:40:00,94.41,94.58,94.41,94.57,36454.0,93.5964,93.7649,93.5964,93.755,36454.0
2024-10-04 13:45:00,94.57,94.59,94.5,94.5,17802.0,93.755,93.7748,93.6856,93.6856,17802.0
2024-10-04 13:50:00,94.5,94.52,94.43,94.47,18971.0,93.6856,93.7054,93.6162,93.6559,18971.0
2024-10-04 13:55:00,94.49,94.53,94.42,94.42,10950.0,93.6757,93.7154,93.6063,93.6063,10950.0
2024-10-04 14:00:00,94.44,94.48,94.42,94.45,12537.0,93.6261,93.6658,93.6063,93.636,12537.0
2024-10-04 14:05:00,94.45,94.54,94.44,94.49,20004.0,93.636,93.7253,93.6261,93.6757,20004.0
2024-10-04 14:10:00,94.49,94.52,94.47,94.5,17065.0,93.6757,93.7054,93.6559,93.6856,17065.0
2024-10-04 14:15:00,94.49,94.5,94.44,94.48,17508.0,93.6757,93.6856,93.6261,93.6658,17508.0
2024-10-04 14:20:00,94.49,94.52,94.47,94.48,26844.0,93.6757,93.7054,93.6559,93.6658,26844.0
2024-10-04 14:25:00,94.48,94.53,94.47,94.48,20512.0,93.6658,93.7154,93.6559,93.6658,20512.0
2024-10-04 14:30:00,94.48,94.5,94.42,94.47,25409.0,93.6658,93.6856,93.6063,93.6559,25409.0
2024-10-04 14:35:00,94.47,94.48,94.46,94.48,16304.0,93.6559,93.6658,93.646,93.6658,16304.0
2024-10-04 14:40:00,94.48,94.51,94.47,94.49,23244.0,93.6658,93.6955,93.6559,93.6757,23244.0
2024-10-04 14:45:00,94.5,94.53,94.48,94.52,13637.0,93.6856,93.7154,93.6658,93.7054,13637.0
2024-10-04 14:50:00,94.52,94.56,94.48,94.48,19845.0,93.7054,93.7451,93.6658,93.6658,19845.0
2024-10-04 14:55:00,94.48,94.52,94.48,94.52,15798.0,93.6658,93.7054,93.6658,93.7054,15798.0
2024-10-04 15:00:00,94.52,94.55,94.5,94.55,35854.0,93.7054,93.7352,93.6856,93.7352,35854.0
2024-10-04 15:05:00,94.55,94.57,94.5,94.52,27153.0,93.7352,93.755,93.6856,93.7054,27153.0
2024-10-04 15:10:00,94.51,94.59,94.5,94.56,49705.0,93.6955,93.7748,93.6856,93.7451,49705.0
2024-10-04 15:15:00,94.56,94.74,94.53,94.73,138478.0,93.7451,93.9235,93.7154,93.9136,138478.0
2024-10-04 15:20:00,94.73,94.96,94.72,94.9,62570.0,93.9136,94.1416,93.9037,94.0822,62570.0
2024-10-04 15:25:00,94.9,94.95,94.87,94.93,43752.0,94.0822,94.1317,94.0524,94.1119,43752.0
2024-10-04 15:30:00,94.92,95.02,94.91,95.0,83776.0,94.102,94.2011,94.0921,94.1813,83776.0
2024-10-04 15:35:00,94.99,95.09,94.96,95.06,113100.0,94.1714,94.2705,94.1416,94.2408,113100.0
2024-10-04 15:40:00,95.06,95.28,95.04,95.26,124930.0,94.2408,94.4589,94.221,94.4391,124930.0
2024-10-04 15:45:00,95.26,95.34,95.2,95.33,105074.0,94.4391,94.5184,94.3796,94.5085,105074.0
2024-10-04 15:50:00,95.34,95.34,95.12,95.2,171095.0,94.5184,94.5184,94.3003,94.3796,171095.0
2024-10-04 15:55:00,95.2,95.25,95.13,95.15,347492.0,94.3796,94.4291,94.3102,94.33,347492.0
2024-10-07 09:30:00,95.09,95.14,94.72,94.81,210018.0,94.2705,94.3201,93.9037,93.9929,210018.0
2024-10-07 09:35:00,94.82,94.91,94.69,94.78,41577.0,94.0029,94.0921,93.874,93.9632,41577.0
2024-10-07 09:40:00,94.78,94.79,94.39,94.53,137956.0,93.9632,93.9731,93.5766,93.7154,137956.0
2024-10-07 09:45:00,94.52,94.59,94.21,94.26,77154.0,93.7054,93.7748,93.3981,93.4477,77154.0
2024-10-07 09:50:00,94.25,94.79,94.23,94.78,106500.0,93.4378,93.9731,93.4179,93.9632,106500.0
2024-10-07 09:55:00,94.77,94.79,94.32,94.35,127112.0,93.9533,93.9731,93.5072,93.5369,127112.0
2024-10-07 10:00:00,94.35,94.49,94.22,94.23,65004.0,93.5369,93.6757,93.408,93.4179,65004.0
2024-10-07 10:05:00,94.22,94.26,94.01,94.15,70468.0,93.408,93.4477,93.1998,93.3386,70468.0
2024-10-07 10:10:00,94.17,94.2,94.05,94.07,43149.0,93.3585,93.3882,93.2395,93.2593,43149.0
2024-10-07 10:15:00,94.07,94.07,93.9,94.0,51043.0,93.2593,93.2593,93.0908,93.1899,51043.0
2024-10-07 10:20:00,94.0,94.01,93.85,93.86,29560.0,93.1899,93.1998,93.0412,93.0511,29560.0
2024-10-07 10:25:00,93.85,93.87,93.71,93.74,42502.0,93.0412,93.061,92.9024,92.9322,42502.0
2024-10-07 10:30:00,93.73,93.77,93.65,93.67,63182.0,92.9222,92.9619,92.8429,92.8628,63182.0
2024-10-07 10:35:00,93.68,93.72,93.55,93.58,51008.0,92.8727,92.9123,92.7438,92.7735,51008.0
2024-10-07 10:40:00,93.59,93.65,93.52,93.58,55375.0,92.7835,92.8429,92.7141,92.7735,55375.0
2024-10-07 10:45:00,93.59,93.68,93.56,93.61,63512.0,92.7835,92.8727,92.7537,92.8033,63512.0
2024-10-07 10:50:00,93.62,93.71,93.51,93.51,56263.0,92.8132,92.9024,92.7041,92.7041,56263.0
2024-10-07 10:55:00,93.52,93.52,93.35,93.36,77080.0,92.7141,92.7141,92.5455,92.5554,77080.0
2024-10-07 11:00:00,93.36,93.4,93.28,93.34,74614.0,92.5554,92.5951,92.4761,92.5356,74614.0
2024-10-07 11:05:00,93.33,93.39,93.32,93.36,45349.0,92.5257,92.5852,92.5158,92.5554,45349.0
2024-10-07 11:10:00,93.37,93.47,93.3,93.34,94422.0,92.5654,92.6645,92.496,92.5356,94422.0
2024-10-07 11:15:00,93.33,93.49,93.28,93.49,41717.0,92.5257,92.6843,92.4761,92.6843,41717.0
2024-10-07 11:20:00,93.49,93.51,93.41,93.44,31393.0,92.6843,92.7041,92.605,92.6347,31393.0
2024-10-07 11:25:00,93.44,93.46,93.37,93.4,40265.0,92.6347,92.6546,92.5654,92.5951,40265.0
2024-10-07 11:30:00,93.4,93.41,93.27,93.31,52649.0,92.5951,92.605,92.4662,92.5059,52649.0
2024-10-07 11:35:00,93.31,93.32,93.23,93.3,38170.0,92.5059,92.5158,92.4266,92.496,38170.0
2024-10-07 11:40:00,93.29,93.34,93.19,93.2,57090.0,92.486,92.5356,92.3869,92.3968,57090.0
2024-10-07 11:45:00,93.2,93.22,93.16,93.2,51550.0,92.3968,92.4166,92.3572,92.3968,51550.0
2024-10-07 11:50:00,93.2,93.22,93.01,93.02,62006.0,92.3968,92.4166,92.2085,92.2184,62006.0
2024-10-07 11:55:00,93.01,93.13,92.96,93.05,96720.0,92.2085,92.3274,92.1589,92.2481,96720.0
2024-10-07 12:00:00,93.06,93.06,92.83,92.85,157608.0,92.258,92.258,92.03,92.0498,157608.0
2024-10-07 12:05:00,92.85,92.86,92.51,92.51,190668.0,92.0498,92.0597,91.7128,91.7128,190668.0
2024-10-07 12:10:00,92.5,92.6,92.43,92.53,170864.0,91.7028,91.802,91.6335,91.7326,170864.0
2024-10-07 12:15:00,92.53,92.69,92.43,92.56,102092.0,91.7326,91.8912,91.6335,91.7623,102092.0
2024-10-07 12:20:00,92.55,92.61,92.45,92.49,69468.0,91.7524,91.8119,91.6533,91.6929,69468.0
2024-10-07 12:25:00,92.49,92.52,92.43,92.5,56892.0,91.6929,91.7227,91.6335,91.7028,56892.0
2024-10-07 12:30:00,92.5,92.5,92.33,92.36,96301.0,91.7028,91.7028,91.5343,91.5641,96301.0
2024-10-07 12:35:00,92.36,92.36,92.12,92.2,147119.0,91.5641,91.5641,91.3261,91.4054,147119.0
2024-10-07 12:40:00,92.2,92.37,92.11,92.37,83801.0,91.4054,91.574,91.3162,91.574,83801.0
2024-10-07 12:45:00,92.38,92.46,92.27,92.45,67745.0,91.5839,91.6632,91.4748,91.6533,67745.0
2024-10-07 12:50:00,92.45,92.63,92.45,92.49,103119.0,91.6533,91.8317,91.6533,91.6929,103119.0
2024-10-07 12:55:00,92.49,92.55,92.46,92.49,54852.0,91.6929,91.7524,91.6632,91.6929,54852.0
2024-10-07 13:00:00,92.49,92.53,92.34,92.45,106752.0,91.6929,91.7326,91.5442,91.6533,106752.0
2024-10-07 13:05:00,92.48,92.53,92.4,92.42,150631.0,91.683,91.7326,91.6037,91.6235,150631.0
2024-10-07 13:10:00,92.42,92.52,92.36,92.48,63247.0,91.6235,91.7227,91.5641,91.683,63247.0
2024-10-07 13:15:00,92.49,92.59,92.47,92.55,45505.0,91.6929,91.7921,91.6731,91.7524,45505.0
2024-10-07 13:20:00,92.56,92.74,92.44,92.67,86446.0,91.7623,91.9408,91.6434,91.8714,86446.0
2024-10-07 13:25:00,92.67,92.68,92.56,92.6,43694.0,91.8714,91.8813,91.7623,91.802,43694.0
2024-10-07 13:30:00,92.58,92.58,92.48,92.49,34139.0,91.7822,91.7822,91.683,91.6929,34139.0
2024-10-07 13:35:00,92.5,92.52,92.36,92.37,47338.0,91.7028,91.7227,91.5641,91.574,47338.0
2024-10-07 13:40:00,92.36,92.6,92.35,92.55,50109.0,91.5641,91.802,91.5541,91.7524,50109.0
2024-10-07 13:45:00,92.55,92.65,92.52,92.65,44046.0,91.7524,91.8516,91.7227,91.8516,44046.0
2024-10-07 13:50:00,92.65,92.68,92.55,92.6,63039.0,91.8516,91.8813,91.7524,91.802,63039.0
2024-10-07 13:55:00,92.61,92.62,92.52,92.57,30732.0,91.8119,91.8218,91.7227,91.7722,30732.0
2024-10-07 14:00:00,92.56,92.61,92.48,92.48,31291.0,91.7623,91.8119,91.683,91.683,31291.0
2024-10-07 14:05:00,92.49,92.57,92.48,92.54,40653.0,91.6929,91.7722,91.683,91.7425,40653.0
2024-10-07 14:10:00,92.54,92.56,92.46,92.52,41264.0,91.7425,91.7623,91.6632,91.7227,41264.0
2024-10-07 14:15:00,92.52,92.54,92.39,92.48,51871.0,91.7227,91.7425,91.5938,91.683,51871.0
2024-10-07 14:20:00,92.5,92.5,92.45,92.47,29312.0,91.7028,91.7028,91.6533,91.6731,29312.0
2024-10-07 14:25:00,92.47,92.53,92.41,92.42,41550.0,91.6731,91.7326,91.6136,91.6235,41550.0
2024-10-07 14:30:00,92.42,92.43,92.13,92.21,127401.0,91.6235,91.6335,91.336,91.4153,127401.0
2024-10-07 14:35:00,92.21,92.28,92.13,92.25,66669.0,91.4153,91.4847,91.336,91.455,66669.0
2024-10-07 14:40:00,92.25,92.3,92.02,92.07,103456.0,91.455,91.5046,91.227,91.2766,103456.0
2024-10-07 14:45:00,92.06,92.07,91.76,91.95,244531.0,91.2666,91.2766,90.9692,91.1576,244531.0
2024-10-07 14:50:00,91.94,92.0,91.87,91.9,66903.0,91.1477,91.2072,91.0783,91.108,66903.0
2024-10-07 14:55:00,91.9,91.98,91.76,91.79,157319.0,91.108,91.1873,90.9692,90.999,157319.0
2024-10-07 15:00:00,91.77,91.94,91.76,91.8,92289.0,90.9791,91.1477,90.9692,91.0089,92289.0
2024-10-07 15:05:00,91.81,92.03,91.8,92.01,71397.0,91.0188,91.2369,91.0089,91.2171,71397.0
2024-10-07 15:10:00,92.02,92.18,92.0,92.15,69872.0,91.227,91.3856,91.2072,91.3559,69872.0
2024-10-07 15:15:00,92.16,92.27,92.11,92.26,101398.0,91.3658,91.4748,91.3162,91.4649,101398.0
2024-10-07 15:20:00,92.25,92.32,92.21,92.22,84248.0,91.455,91.5244,91.4153,91.4253,84248.0
2024-10-07 15:25:00,92.21,92.3,92.15,92.28,148073.0,91.4153,91.5046,91.3559,91.4847,148073.0
2024-10-07 15:30:00,92.28,92.3,92.16,92.19,80451.0,91.4847,91.5046,91.3658,91.3955,80451.0
2024-10-07 15:35:00,92.2,92.29,92.15,92.24,101881.0,91.4054,91.4947,91.3559,91.4451,101881.0
2024-10-07 15:40:00,92.25,92.26,92.07,92.16,106747.0,91.455,91.4649,91.2766,91.3658,106747.0
2024-10-07 15:45:00,92.16,92.2,92.03,92.13,128369.0,91.3658,91.4054,91.2369,91.336,128369.0
2024-10-07 15:50:00,92.13,92.46,92.12,92.4,212026.0,91.336,91.6632,91.3261,91.6037,212026.0
2024-10-07 15:55:00,92.39,92.43,92.17,92.39,616709.0,91.5938,91.6335,91.3757,91.5938,616709.0
2024-10-08 09:30:00,92.52,92.71,92.32,92.39,237364.0,91.7227,91.911,91.5244,91.5938,237364.0
2024-10-08 09:35:00,92.41,92.51,91.92,91.92,124818.0,91.6136,91.7128,91.1278,91.1278,124818.0
2024-10-08 09:40:00,91.92,92.14,91.69,92.13,168500.0,91.1278,91.346,90.8998,91.336,168500.0
2024-10-08 09:45:00,92.12,92.15,92.0,92.1,103487.0,91.3261,91.3559,91.2072,91.3063,103487.0
2024-10-08 09:50:00,92.1,92.17,91.83,92.15,93017.0,91.3063,91.3757,91.0386,91.3559,93017.0
2024-10-08 09:55:00,92.14,92.3,92.05,92.3,78758.0,91.346,91.5046,91.2567,91.5046,78758.0
2024-10-08 10:00:00,92.3,92.52,92.2,92.44,85662.0,91.5046,91.7227,91.4054,91.6434,85662.0
2024-10-08 10:05:00,92.45,92.55,92.33,92.49,61034.0,91.6533,91.7524,91.5343,91.6929,61034.0
2024-10-08 10:10:00,92.49,92.49,92.29,92.35,41428.0,91.6929,91.6929,91.4947,91.5541,41428.0
2024-10-08 10:15:00,92.34,92.43,92.29,92.43,31147.0,91.5442,91.6335,91.4947,91.6335,31147.0
2024-10-08 10:20:00,92.43,92.63,92.35,92.6,68780.0,91.6335,91.8317,91.5541,91.802,68780.0
2024-10-08 10:25:00,92.59,92.84,92.57,92.83,99461.0,91.7921,92.0399,91.7722,92.03,99461.0
2024-10-08 10:30:00,92.83,93.21,92.83,93.2,217576.0,92.03,92.4067,92.03,92.3968,217576.0
2024-10-08 10:35:00,93.19,93.55,93.18,93.51,197828.0,92.3869,92.7438,92.377,92.7041,197828.0
2024-10-08 10:40:00,93.52,93.58,93.33,93.58,214689.0,92.7141,92.7735,92.5257,92.7735,214689.0
2024-10-08 10:45:00,93.58,93.74,93.54,93.62,134939.0,92.7735,92.9322,92.7339,92.8132,134939.0
2024-10-08 10:50:00,93.62,93.65,93.42,93.43,424053.0,92.8132,92.8429,92.6149,92.6248,424053.0
2024-10-08 10:55:00,93.42,93.48,93.16,93.17,82268.0,92.6149,92.6744,92.3572,92.3671,82268.0
2024-10-08 11:00:00,93.17,93.3,93.13,93.18,77234.0,92.3671,92.496,92.3274,92.377,77234.0
2024-10-08 11:05:00,93.17,93.28,93.16,93.22,31064.0,92.3671,92.4761,92.3572,92.4166,31064.0
2024-10-08 11:10:00,93.2,93.21,93.05,93.15,46389.0,92.3968,92.4067,92.2481,92.3472,46389.0
2024-10-08 11:15:00,93.15,93.21,93.11,93.16,54211.0,92.3472,92.4067,92.3076,92.3572,54211.0
2024-10-08 11:20:00,93.16,93.21,93.12,93.18,29936.0,92.3572,92.4067,92.3175,92.377,29936.0
2024-10-08 11:25:00,93.19,93.24,93.16,93.22,46361.0,92.3869,92.4365,92.3572,92.4166,46361.0
2024-10-08 11:30:00,93.22,93.33,93.21,93.27,56391.0,92.4166,92.5257,92.4067,92.4662,56391.0
2024-10-08 11:35:00,93.27,93.29,93.21,93.26,32412.0,92.4662,92.486,92.4067,92.4563,32412.0
2024-10-08 11:40:00,93.25,93.35,93.24,93.31,50162.0,92.4464,92.5455,92.4365,92.5059,50162.0
2024-10-08 11:45:00,93.31,93.54,93.28,93.5,80552.0,92.5059,92.7339,92.4761,92.6942,80552.0
2024-10-08 11:50:00,93.52,93.53,93.41,93.45,40032.0,92.7141,92.724,92.605,92.6447,40032.0
2024-10-08 11:55:00,93.45,93.54,93.38,93.41,27064.0,92.6447,92.7339,92.5753,92.605,27064.0
2024-10-08 12:00:00,93.4,93.45,93.21,93.21,65625.0,92.5951,92.6447,92.4067,92.4067,65625.0
2024-10-08 12:05:00,93.2,93.32,93.18,93.24,57984.0,92.3968,92.5158,92.377,92.4365,57984.0
2024-10-08 12:10:00,93.25,93.36,93.24,93.31,18245.0,92.4464,92.5554,92.4365,92.5059,18245.0
2024-10-08 12:15:00,93.31,93.38,93.29,93.3,24206.0,92.5059,92.5753,92.486,92.496,24206.0
2024-10-08 12:20:00,93.3,93.32,93.25,93.25,25707.0,92.496,92.5158,92.4464,92.4464,25707.0
2024-10-08 12:25:00,93.23,93.35,93.21,93.34,43361.0,92.4266,92.5455,92.4067,92.5356,43361.0
2024-10-08 12:30:00,93.34,93.36,93.32,93.32,25366.0,92.5356,92.5554,92.5158,92.5158,25366.0
2024-10-08 12:35:00,93.33,93.38,93.3,93.34,46160.0,92.5257,92.5753,92.496,92.5356,46160.0
2024-10-08 12:40:00,93.35,93.39,93.16,93.16,70164.0,92.5455,92.5852,92.3572,92.3572,70164.0
2024-10-08 12:45:00,93.17,93.21,93.13,93.15,34751.0,92.3671,92.4067,92.3274,92.3472,34751.0
2024-10-08 12:50:00,93.16,93.23,93.11,93.19,114871.0,92.3572,92.4266,92.3076,92.3869,114871.0
2024-10-08 12:55:00,93.18,93.2,93.12,93.19,32112.0,92.377,92.3968,92.3175,92.3869,32112.0
2024-10-08 13:00:00,93.19,93.21,93.07,93.07,39339.0,92.3869,92.4067,92.2679,92.2679,39339.0
2024-10-08 13:05:00,93.08,93.08,92.87,92.9,47807.0,92.2778,92.2778,92.0697,92.0994,47807.0
2024-10-08 13:10:00,92.89,92.96,92.86,92.9,90546.0,92.0895,92.1589,92.0597,92.0994,90546.0
2024-10-08 13:15:00,92.9,92.91,92.75,92.79,106104.0,92.0994,92.1093,91.9507,91.9903,106104.0
2024-10-08 13:20:00,92.8,92.88,92.76,92.88,117838.0,92.0003,92.0796,91.9606,92.0796,117838.0
2024-10-08 13:25:00,92.88,92.96,92.83,92.84,55484.0,92.0796,92.1589,92.03,92.0399,55484.0
2024-10-08 13:30:00,92.83,92.87,92.82,92.86,29194.0,92.03,92.0697,92.0201,92.0597,29194.0
2024-10-08 13:35:00,92.86,92.91,92.72,92.73,40716.0,92.0597,92.1093,91.921,91.9309,40716.0
2024-10-08 13:40:00,92.73,92.81,92.67,92.8,41332.0,91.9309,92.0102,91.8714,92.0003,41332.0
2024-10-08 13:45:00,92.79,92.93,92.77,92.88,27223.0,91.9903,92.1291,91.9705,92.0796,27223.0
2024-10-08 13:50:00,92.88,92.91,92.76,92.77,84518.0,92.0796,92.1093,91.9606,91.9705,84518.0
2024-10-08 13:55:00,92.76,92.78,92.72,92.75,79325.0,91.9606,91.9804,91.921,91.9507,79325.0
2024-10-08 14:00:00,92.75,92.88,92.75,92.88,45341.0,91.9507,92.0796,91.9507,92.0796,45341.0
2024-10-08 14:05:00,92.88,92.94,92.81,92.82,573017.0,92.0796,92.1391,92.0102,92.0201,573017.0
2024-10-08 14:10:00,92.82,92.91,92.74,92.74,52138.0,92.0201,92.1093,91.9408,91.9408,52138.0
2024-10-08 14:15:00,92.73,92.75,92.66,92.68,33461.0,91.9309,91.9507,91.8615,91.8813,33461.0
2024-10-08 14:20:00,92.69,92.71,92.62,92.7,100571.0,91.8912,91.911,91.8218,91.9011,100571.0
2024-10-08 14:25:00,92.7,92.72,92.64,92.65,41353.0,91.9011,91.921,91.8416,91.8516,41353.0
2024-10-08 14:30:00,92.66,92.67,92.57,92.59,38638.0,91.8615,91.8714,91.7722,91.7921,38638.0
2024-10-08 14:35:00,92.59,92.65,92.53,92.64,59885.0,91.7921,91.8516,91.7326,91.8416,59885.0
2024-10-08 14:40:00,92.63,92.71,92.62,92.66,34557.0,91.8317,91.911,91.8218,91.8615,34557.0
2024-10-08 14:45:00,92.66,92.69,92.61,92.63,34130.0,91.8615,91.8912,91.8119,91.8317,34130.0
2024-10-08 14:50:00,92.65,92.73,92.64,92.69,43417.0,91.8516,91.9309,91.8416,91.8912,43417.0
2024-10-08 14:55:00,92.7,92.78,92.7,92.74,29245.0,91.9011,91.9804,91.9011,91.9408,29245.0
2024-10-08 15:00:00,92.73,92.74,92.59,92.61,65853.0,91.9309,91.9408,91.7921,91.8119,65853.0
2024-10-08 15:05:00,92.61,92.68,92.58,92.68,88432.0,91.8119,91.8813,91.7822,91.8813,88432.0
2024-10-08 15:10:00,92.67,92.71,92.65,92.67,41280.0,91.8714,91.911,91.8516,91.8714,41280.0
2024-10-08 15:15:00,92.66,92.7,92.58,92.64,55971.0,91.8615,91.9011,91.7822,91.8416,55971.0
2024-10-08 15:20:00,92.63,92.74,92.6,92.62,59246.0,91.8317,91.9408,91.802,91.8218,59246.0
2024-10-08 15:25:00,92.61,92.68,92.6,92.65,35163.0,91.8119,91.8813,91.802,91.8516,35163.0
2024-10-08 15:30:00,92.65,92.69,92.61,92.66,57653.0,91.8516,91.8912,91.8119,91.8615,57653.0
2024-10-08 15:35:00,92.66,92.72,92.62,92.65,77136.0,91.8615,91.921,91.8218,91.8516,77136.0
2024-10-08 15:40:00,92.65,92.78,92.64,92.73,514386.0,91.8516,91.9804,91.8416,91.9309,514386.0
2024-10-08 15:45:00,92.73,92.76,92.62,92.66,86577.0,91.9309,91.9606,91.8218,91.8615,86577.0
2024-10-08 15:50:00,92.65,92.67,92.53,92.62,123452.0,91.8516,91.8714,91.7326,91.8218,123452.0
2024-10-08 15:55:00,92.62,92.63,92.49,92.51,366572.0,91.8218,91.8317,91.6929,91.7128,366572.0
2024-10-09 09:30:00,91.86,92.04,91.46,91.59,254547.0,91.0684,91.2468,90.6718,90.8007,254547.0
2024-10-09 09:35:00,91.56,91.9,91.56,91.87,94960.0,90.7709,91.108,90.7709,91.0783,94960.0
2024-10-09 09:40:00,91.86,92.0,91.81,91.86,75500.0,91.0684,91.2072,91.0188,91.0684,75500.0
2024-10-09 09:45:00,91.81,92.01,91.8,91.94,75993.0,91.0188,91.2171,91.0089,91.1477,75993.0
2024-10-09 09:50:00,91.94,92.01,91.85,92.0,58353.0,91.1477,91.2171,91.0584,91.2072,58353.0
2024-10-09 09:55:00,92.0,92.08,91.92,92.02,110875.0,91.2072,91.2865,91.1278,91.227,110875.0
2024-10-09 10:00:00,92.02,92.09,91.93,92.05,70709.0,91.227,91.2964,91.1378,91.2567,70709.0
2024-10-09 10:05:00,92.04,92.28,92.04,92.21,51277.0,91.2468,91.4847,91.2468,91.4153,51277.0
2024-10-09 10:10:00,92.2,92.41,92.12,92.13,58714.0,91.4054,91.6136,91.3261,91.336,58714.0
2024-10-09 10:15:00,92.1,92.14,92.05,92.07,40361.0,91.3063,91.346,91.2567,91.2766,40361.0
2024-10-09 10:20:00,92.07,92.13,91.97,92.03,45913.0,91.2766,91.336,91.1774,91.2369,45913.0
2024-10-09 10:25:00,92.04,92.12,92.0,92.06,35589.0,91.2468,91.3261,91.2072,91.2666,35589.0
2024-10-09 10:30:00,92.06,92.2,92.02,92.15,36029.0,91.2666,91.4054,91.227,91.3559,36029.0
2024-10-09 10:35:00,92.15,92.38,92.13,92.36,40953.0,91.3559,91.5839,91.336,91.5641,40953.0
2024-10-09 10:40:00,92.35,92.38,92.27,92.31,25300.0,91.5541,91.5839,91.4748,91.5145,25300.0
2024-10-09 10:45:00,92.31,92.34,92.23,92.26,39544.0,91.5145,91.5442,91.4352,91.4649,39544.0
2024-10-09 10:50:00,92.28,92.41,92.27,92.4,54554.0,91.4847,91.6136,91.4748,91.6037,54554.0
2024-10-09 10:55:00,92.39,92.41,92.29,92.34,69399.0,91.5938,91.6136,91.4947,91.5442,69399.0
2024-10-09 11:00:00,92.33,92.46,92.19,92.22,175621.0,91.5343,91.6632,91.3955,91.4253,175621.0
2024-10-09 11:05:00,92.21,92.32,92.18,92.25,101850.0,91.4153,91.5244,91.3856,91.455,101850.0
2024-10-09 11:10:00,92.25,92.41,92.24,92.31,210305.0,91.455,91.6136,91.4451,91.5145,210305.0
2024-10-09 11:15:00,92.31,92.31,92.2,92.21,103673.0,91.5145,91.5145,91.4054,91.4153,103673.0
2024-10-09 11:20:00,92.22,92.63,92.17,92.55,295771.0,91.4253,91.8317,91.3757,91.7524,295771.0
2024-10-09 11:25:00,92.55,92.77,92.54,92.75,50011.0,91.7524,91.9705,91.7425,91.9507,50011.0
2024-10-09 11:30:00,92.74,92.92,92.7,92.84,68863.0,91.9408,92.1192,91.9011,92.0399,68863.0
2024-10-09 11:35:00,92.85,92.95,92.83,92.95,48692.0,92.0498,92.149,92.03,92.149,48692.0
2024-10-09 11:40:00,92.95,93.2,92.95,93.17,46690.0,92.149,92.3968,92.149,92.3671,46690.0
2024-10-09 11:45:00,93.18,93.19,93.0,93.03,74423.0,92.377,92.3869,92.1985,92.2283,74423.0
2024-10-09 11:50:00,93.02,93.14,93.0,93.06,40373.0,92.2184,92.3373,92.1985,92.258,40373.0
2024-10-09 11:55:00,93.07,93.09,92.97,93.06,36564.0,92.2679,92.2878,92.1688,92.258,36564.0
2024-10-09 12:00:00,93.06,93.09,92.99,93.03,27187.0,92.258,92.2878,92.1886,92.2283,27187.0
2024-10-09 12:05:00,93.04,93.09,93.01,93.07,42758.0,92.2382,92.2878,92.2085,92.2679,42758.0
2024-10-09 12:10:00,93.07,93.15,93.06,93.11,32142.0,92.2679,92.3472,92.258,92.3076,32142.0
2024-10-09 12:15:00,93.1,93.12,93.0,93.0,27155.0,92.2977,92.3175,92.1985,92.1985,27155.0
2024-10-09 12:20:00,92.99,93.15,92.99,93.13,50418.0,92.1886,92.3472,92.1886,92.3274,50418.0
2024-10-09 12:25:00,93.13,93.2,93.11,93.15,37446.0,92.3274,92.3968,92.3076,92.3472,37446.0
2024-10-09 12:30:00,93.14,93.14,92.99,93.01,25680.0,92.3373,92.3373,92.1886,92.2085,25680.0
2024-10-09 12:35:00,93.02,93.16,92.93,93.15,42044.0,92.2184,92.3572,92.1291,92.3472,42044.0
2024-10-09 12:40:00,93.16,93.21,93.13,93.14,33793.0,92.3572,92.4067,92.3274,92.3373,33793.0
2024-10-09 12:45:00,93.14,93.22,93.08,93.14,41303.0,92.3373,92.4166,92.2778,92.3373,41303.0
2024-10-09 12:50:00,93.15,93.17,93.01,93.05,59960.0,92.3472,92.3671,92.2085,92.2481,59960.0
2024-10-09 12:55:00,93.04,93.09,92.98,93.05,46767.0,92.2382,92.2878,92.1787,92.2481,46767.0
2024-10-09 13:00:00,93.04,93.07,93.01,93.06,16040.0,92.2382,92.2679,92.2085,92.258,16040.0
2024-10-09 13:05:00,93.05,93.13,93.05,93.07,29263.0,92.2481,92.3274,92.2481,92.2679,29263.0
2024-10-09 13:10:00,93.08,93.22,93.08,93.2,24723.0,92.2778,92.4166,92.2778,92.3968,24723.0
2024-10-09 13:15:00,93.18,93.36,93.18,93.34,61600.0,92.377,92.5554,92.377,92.5356,61600.0
2024-10-09 13:20:00,93.34,93.45,93.32,93.42,43513.0,92.5356,92.6447,92.5158,92.6149,43513.0
2024-10-09 13:25:00,93.43,93.52,93.34,93.5,94361.0,92.6248,92.7141,92.5356,92.6942,94361.0
2024-10-09 13:30:00,93.48,93.58,93.41,93.58,47994.0,92.6744,92.7735,92.605,92.7735,47994.0
2024-10-09 13:35:00,93.57,93.6,93.52,93.52,45002.0,92.7636,92.7934,92.7141,92.7141,45002.0
2024-10-09 13:40:00,93.53,93.64,93.53,93.62,60621.0,92.724,92.833,92.724,92.8132,60621.0
2024-10-09 13:45:00,93.61,93.65,93.54,93.62,44310.0,92.8033,92.8429,92.7339,92.8132,44310.0
2024-10-09 13:50:00,93.62,93.64,93.41,93.52,32816.0,92.8132,92.833,92.605,92.7141,32816.0
2024-10-09 13:55:00,93.52,93.61,93.52,93.54,32330.0,92.7141,92.8033,92.7141,92.7339,32330.0
2024-10-09 14:00:00,93.54,93.6,93.53,93.59,24178.0,92.7339,92.7934,92.724,92.7835,24178.0
2024-10-09 14:05:00,93.6,93.65,93.56,93.56,32564.0,92.7934,92.8429,92.7537,92.7537,32564.0
2024-10-09 14:10:00,93.58,93.58,93.47,93.5,81370.0,92.7735,92.7735,92.6645,92.6942,81370.0
2024-10-09 14:15:00,93.5,93.57,93.42,93.53,56817.0,92.6942,92.7636,92.6149,92.724,56817.0
2024-10-09 14:20:00,93.53,93.56,93.46,93.5,41789.0,92.724,92.7537,92.6546,92.6942,41789.0
2024-10-09 14:25:00,93.53,93.68,93.53,93.68,49406.0,92.724,92.8727,92.724,92.8727,49406.0
2024-10-09 14:30:00,93.68,93.7,93.65,93.68,36842.0,92.8727,92.8925,92.8429,92.8727,36842.0
2024-10-09 14:35:00,93.68,93.76,93.64,93.75,104357.0,92.8727,92.952,92.833,92.9421,104357.0
2024-10-09 14:40:00,93.74,93.87,93.72,93.87,49224.0,92.9322,93.061,92.9123,93.061,49224.0
2024-10-09 14:45:00,93.88,93.99,93.88,93.98,98364.0,93.071,93.18,93.071,93.1701,98364.0
2024-10-09 14:50:00,93.97,94.01,93.94,93.95,77842.0,93.1602,93.1998,93.1304,93.1404,77842.0
2024-10-09 14:55:00,93.96,93.99,93.9,93.93,47216.0,93.1503,93.18,93.0908,93.1205,47216.0
2024-10-09 15:00:00,93.93,93.94,93.77,93.79,69002.0,93.1205,93.1304,92.9619,92.9817,69002.0
2024-10-09 15:05:00,93.8,93.91,93.77,93.83,77618.0,92.9916,93.1007,92.9619,93.0214,77618.0
2024-10-09 15:10:00,93.84,93.85,93.76,93.83,29352.0,93.0313,93.0412,92.952,93.0214,29352.0
2024-10-09 15:15:00,93.83,93.89,93.74,93.89,46310.0,93.0214,93.0809,92.9322,93.0809,46310.0
2024-10-09 15:20:00,93.89,94.01,93.88,93.94,55450.0,93.0809,93.1998,93.071,93.1304,55450.0
2024-10-09 15:25:00,93.93,93.99,93.92,93.93,35681.0,93.1205,93.18,93.1106,93.1205,35681.0
2024-10-09 15:30:00,93.93,93.94,93.83,93.89,57790.0,93.1205,93.1304,93.0214,93.0809,57790.0
2024-10-09 15:35:00,93.89,93.98,93.87,93.91,69076.0,93.0809,93.1701,93.061,93.1007,69076.0
2024-10-09 15:40:00,93.91,93.96,93.86,93.88,56051.0,93.1007,93.1503,93.0511,93.071,56051.0
2024-10-09 15:45:00,93.88,93.9,93.85,93.88,59566.0,93.071,93.0908,93.0412,93.071,59566.0
2024-10-09 15:50:00,93.87,93.94,93.83,93.93,149203.0,93.061,93.1304,93.0214,93.1205,149203.0
2024-10-09 15:55:00,93.93,93.93,93.57,93.6,578790.0,93.1205,93.1205,92.7636,92.7934,578790.0
2024-10-10 09:30:00,93.72,93.88,92.78,92.99,334102.0,92.9123,93.071,91.9804,92.1886,334102.0
2024-10-10 09:35:00,92.99,93.21,92.85,92.92,88458.0,92.1886,92.4067,92.0498,92.1192,88458.0
2024-10-10 09:40:00,92.92,93.06,92.84,92.88,46151.0,92.1192,92.258,92.0399,92.0796,46151.0
2024-10-10 09:45:00,92.86,93.09,92.86,92.89,68290.0,92.0597,92.2878,92.0597,92.0895,68290.0
2024-10-10 09:50:00,92.89,93.33,92.88,93.31,79334.0,92.0895,92.5257,92.0796,92.5059,79334.0
2024-10-10 09:55:00,93.31,93.52,93.24,93.39,116454.0,92.5059,92.7141,92.4365,92.5852,116454.0
2024-10-10 10:00:00,93.39,93.53,93.35,93.45,55441.0,92.5852,92.724,92.5455,92.6447,55441.0
2024-10-10 10:05:00,93.45,93.61,93.44,93.58,69420.0,92.6447,92.8033,92.6347,92.7735,69420.0
2024-10-10 10:10:00,93.57,93.67,93.54,93.56,36220.0,92.7636,92.8628,92.7339,92.7537,36220.0
2024-10-10 10:15:00,93.55,93.58,93.32,93.34,68580.0,92.7438,92.7735,92.5158,92.5356,68580.0
2024-10-10 10:20:00,93.34,93.51,93.31,93.49,44227.0,92.5356,92.7041,92.5059,92.6843,44227.0
2024-10-10 10:25:00,93.48,93.56,93.43,93.44,27357.0,92.6744,92.7537,92.6248,92.6347,27357.0
2024-10-10 10:30:00,93.43,93.49,93.34,93.43,158416.0,92.6248,92.6843,92.5356,92.6248,158416.0
2024-10-10 10:35:00,93.43,93.55,93.35,93.54,108475.0,92.6248,92.7438,92.5455,92.7339,108475.0
2024-10-10 10:40:00,93.53,93.6,93.46,93.53,71597.0,92.724,92.7934,92.6546,92.724,71597.0
2024-10-10 10:45:00,93.51,93.53,93.42,93.42,40133.0,92.7041,92.724,92.6149,92.6149,40133.0
2024-10-10 10:50:00,93.4,93.47,93.38,93.41,24265.0,92.5951,92.6645,92.5753,92.605,24265.0
2024-10-10 10:55:00,93.43,93.43,93.33,93.33,24380.0,92.6248,92.6248,92.5257,92.5257,24380.0
2024-10-10 11:00:00,93.31,93.33,93.11,93.17,30008.0,92.5059,92.5257,92.3076,92.3671,30008.0
2024-10-10 11:05:00,93.18,93.21,93.13,93.17,21858.0,92.377,92.4067,92.3274,92.3671,21858.0
2024-10-10 11:10:00,93.17,93.31,93.16,93.31,24092.0,92.3671,92.5059,92.3572,92.5059,24092.0
2024-10-10 11:15:00,93.32,93.39,93.32,93.33,17726.0,92.5158,92.5852,92.5158,92.5257,17726.0
2024-10-10 11:20:00,93.34,93.34,93.15,93.2,34021.0,92.5356,92.5356,92.3472,92.3968,34021.0
2024-10-10 11:25:00,93.2,93.22,93.08,93.11,36966.0,92.3968,92.4166,92.2778,92.3076,36966.0
2024-10-10 11:30:00,93.11,93.11,93.02,93.07,29574.0,92.3076,92.3076,92.2184,92.2679,29574.0
2024-10-10 11:35:00,93.08,93.09,93.02,93.03,25665.0,92.2778,92.2878,92.2184,92.2283,25665.0
2024-10-10 11:40:00,93.03,93.08,93.01,93.02,31658.0,92.2283,92.2778,92.2085,92.2184,31658.0
2024-10-10 11:45:00,93.02,93.06,92.99,93.0,34867.0,92.2184,92.258,92.1886,92.1985,34867.0
2024-10-10 11:50:00,92.99,93.02,92.97,93.02,17497.0,92.1886,92.2184,92.1688,92.2184,17497.0
2024-10-10 11:55:00,93.02,93.07,93.01,93.02,29867.0,92.2184,92.2679,92.2085,92.2184,29867.0
2024-10-10 12:00:00,93.02,93.03,92.96,92.98,24954.0,92.2184,92.2283,92.1589,92.1787,24954.0
2024-10-10 12:05:00,92.98,93.17,92.97,93.13,28338.0,92.1787,92.3671,92.1688,92.3274,28338.0
2024-10-10 12:10:00,93.12,93.41,93.12,93.39,79448.0,92.3175,92.605,92.3175,92.5852,79448.0
2024-10-10 12:15:00,93.39,93.41,93.31,93.41,33371.0,92.5852,92.605,92.5059,92.605,33371.0
2024-10-10 12:20:00,93.41,93.45,93.38,93.39,19526.0,92.605,92.6447,92.5753,92.5852,19526.0
2024-10-10 12:25:00,93.4,93.42,93.27,93.29,17764.0,92.5951,92.6149,92.4662,92.486,17764.0
2024-10-10 12:30:00,93.29,93.29,93.23,93.25,10807.0,92.486,92.486,92.4266,92.4464,10807.0
2024-10-10 12:35:00,93.25,93.29,93.24,93.29,24403.0,92.4464,92.486,92.4365,92.486,24403.0
2024-10-10 12:40:00,93.28,93.28,93.1,93.13,32542.0,92.4761,92.4761,92.2977,92.3274,32542.0
2024-10-10 12:45:00,93.12,93.19,93.01,93.02,19975.0,92.3175,92.3869,92.2085,92.2184,19975.0
2024-10-10 12:50:00,93.02,93.09,93.02,93.07,20196.0,92.2184,92.2878,92.2184,92.2679,20196.0
2024-10-10 12:55:00,93.06,93.09,93.04,93.06,44310.0,92.258,92.2878,92.2382,92.258,44310.0
2024-10-10 13:00:00,93.07,93.09,93.0,93.02,30441.0,92.2679,92.2878,92.1985,92.2184,30441.0
2024-10-10 13:05:00,93.02,93.03,92.93,92.94,31025.0,92.2184,92.2283,92.1291,92.1391,31025.0
2024-10-10 13:10:00,92.94,93.0,92.91,92.97,26020.0,92.1391,92.1985,92.1093,92.1688,26020.0
2024-10-10 13:15:00,92.97,93.04,92.95,93.03,30894.0,92.1688,92.2382,92.149,92.2283,30894.0
2024-10-10 13:20:00,93.03,93.15,93.02,93.05,26885.0,92.2283,92.3472,92.2184,92.2481,26885.0
2024-10-10 13:25:00,93.04,93.11,93.0,93.08,23240.0,92.2382,92.3076,92.1985,92.2778,23240.0
2024-10-10 13:30:00,93.08,93.16,93.07,93.12,17167.0,92.2778,92.3572,92.2679,92.3175,17167.0
2024-10-10 13:35:00,93.12,93.19,93.11,93.13,27115.0,92.3175,92.3869,92.3076,92.3274,27115.0
2024-10-10 13:40:00,93.14,93.14,93.07,93.07,20125.0,92.3373,92.3373,92.2679,92.2679,20125.0
2024-10-10 13:45:00,93.07,93.09,93.02,93.04,25678.0,92.2679,92.2878,92.2184,92.2382,25678.0
2024-10-10 13:50:00,93.04,93.04,92.89,93.02,23613.0,92.2382,92.2382,92.0895,92.2184,23613.0
2024-10-10 13:55:00,93.03,93.19,93.01,93.18,36630.0,92.2283,92.3869,92.2085,92.377,36630.0
2024-10-10 14:00:00,93.18,93.21,93.09,93.16,26346.0,92.377,92.4067,92.2878,92.3572,26346.0
2024-10-10 14:05:00,93.16,93.21,93.14,93.17,23334.0,92.3572,92.4067,92.3373,92.3671,23334.0
2024-10-10 14:10:00,93.17,93.2,93.1,93.14,19242.0,92.3671,92.3968,92.2977,92.3373,19242.0
2024-10-10 14:15:00,93.12,93.13,93.02,93.03,20641.0,92.3175,92.3274,92.2184,92.2283,20641.0
2024-10-10 14:20:00,93.04,93.07,93.0,93.06,22228.0,92.2382,92.2679,92.1985,92.258,22228.0
2024-10-10 14:25:00,93.06,93.08,93.02,93.02,20225.0,92.258,92.2778,92.2184,92.2184,20225.0
2024-10-10 14:30:00,93.02,93.05,92.99,93.03,25900.0,92.2184,92.2481,92.1886,92.2283,25900.0
2024-10-10 14:35:00,93.02,93.07,93.01,93.07,26459.0,92.2184,92.2679,92.2085,92.2679,26459.0
2024-10-10 14:40:00,93.07,93.09,92.91,93.01,24067.0,92.2679,92.2878,92.1093,92.2085,24067.0
2024-10-10 14:45:00,93.0,93.02,92.95,92.98,16361.0,92.1985,92.2184,92.149,92.1787,16361.0
2024-10-10 14:50:00,92.97,93.0,92.95,92.99,22967.0,92.1688,92.1985,92.149,92.1886,22967.0
2024-10-10 14:55:00,92.99,93.0,92.95,92.98,21567.0,92.1886,92.1985,92.149,92.1787,21567.0
2024-10-10 15:00:00,92.98,93.01,92.91,92.92,35985.0,92.1787,92.2085,92.1093,92.1192,35985.0
2024-10-10 15:05:00,92.92,92.95,92.87,92.9,40833.0,92.1192,92.149,92.0697,92.0994,40833.0
2024-10-10 15:10:00,92.9,92.94,92.86,92.87,33120.0,92.0994,92.1391,92.0597,92.0697,33120.0
2024-10-10 15:15:00,92.87,92.89,92.84,92.88,53649.0,92.0697,92.0895,92.0399,92.0796,53649.0
2024-10-10 15:20:00,92.88,92.89,92.79,92.81,44130.0,92.0796,92.0895,91.9903,92.0102,44130.0
2024-10-10 15:25:00,92.81,92.81,92.73,92.79,83178.0,92.0102,92.0102,91.9309,91.9903,83178.0
2024-10-10 15:30:00,92.78,92.82,92.73,92.79,54677.0,91.9804,92.0201,91.9309,91.9903,54677.0
2024-10-10 15:35:00,92.8,92.86,92.76,92.81,76734.0,92.0003,92.0597,91.9606,92.0102,76734.0
2024-10-10 15:40:00,92.82,92.82,92.69,92.71,56241.0,92.0201,92.0201,91.8912,91.911,56241.0
2024-10-10 15:45:00,92.71,92.77,92.7,92.76,61143.0,91.911,91.9705,91.9011,91.9606,61143.0
2024-10-10 15:50:00,92.75,92.88,92.72,92.86,100479.0,91.9507,92.0796,91.921,92.0597,100479.0
2024-10-10 15:55:00,92.86,93.02,92.84,93.01,371622.0,92.0597,92.2184,92.0399,92.2085,371622.0
2024-10-11 09:30:00,92.85,93.41,92.8,93.19,134369.0,92.0498,92.605,92.0003,92.3869,134369.0
2024-10-11 09:35:00,93.2,93.49,93.18,93.47,37357.0,92.3968,92.6843,92.377,92.6645,37357.0
2024-10-11 09:40:00,93.44,93.65,93.4,93.57,59880.0,92.6347,92.8429,92.5951,92.7636,59880.0
2024-10-11 09:45:00,93.55,93.58,93.34,93.5,75398.0,92.7438,92.7735,92.5356,92.6942,75398.0
2024-10-11 09:50:00,93.51,93.68,93.44,93.58,96674.0,92.7041,92.8727,92.6347,92.7735,96674.0
2024-10-11 09:55:00,93.58,93.87,93.57,93.87,46117.0,92.7735,93.061,92.7636,93.061,46117.0
2024-10-11 10:00:00,93.86,94.15,93.74,93.93,177522.0,93.0511,93.3386,92.9322,93.1205,177522.0
2024-10-11 10:05:00,93.89,94.23,93.87,94.22,63207.0,93.0809,93.4179,93.061,93.408,63207.0
2024-10-11 10:10:00,94.23,94.43,94.19,94.43,105537.0,93.4179,93.6162,93.3783,93.6162,105537.0
2024-10-11 10:15:00,94.4,94.47,94.36,94.45,62671.0,93.5865,93.6559,93.5468,93.636,62671.0
2024-10-11 10:20:00,94.47,94.49,94.23,94.27,97949.0,93.6559,93.6757,93.4179,93.4576,97949.0
2024-10-11 10:25:00,94.29,94.48,94.29,94.44,40629.0,93.4774,93.6658,93.4774,93.6261,40629.0
2024-10-11 10:30:00,94.42,94.58,94.33,94.55,123604.0,93.6063,93.7649,93.5171,93.7352,123604.0
2024-10-11 10:35:00,94.58,94.61,94.33,94.38,72342.0,93.7649,93.7947,93.5171,93.5666,72342.0
2024-10-11 10:40:00,94.4,94.43,94.3,94.42,71214.0,93.5865,93.6162,93.4873,93.6063,71214.0
2024-10-11 10:45:00,94.43,94.53,94.34,94.39,49648.0,93.6162,93.7154,93.527,93.5766,49648.0
2024-10-11 10:50:00,94.39,94.44,94.23,94.28,47293.0,93.5766,93.6261,93.4179,93.4675,47293.0
2024-10-11 10:55:00,94.29,94.34,94.11,94.14,77195.0,93.4774,93.527,93.299,93.3287,77195.0
2024-10-11 11:00:00,94.14,94.29,94.11,94.28,54072.0,93.3287,93.4774,93.299,93.4675,54072.0
2024-10-11 11:05:00,94.27,94.36,94.21,94.31,69654.0,93.4576,93.5468,93.3981,93.4972,69654.0
2024-10-11 11:10:00,94.31,94.4,94.31,94.35,30572.0,93.4972,93.5865,93.4972,93.5369,30572.0
2024-10-11 11:15:00,94.36,94.39,94.31,94.35,30718.0,93.5468,93.5766,93.4972,93.5369,30718.0
2024-10-11 11:20:00,94.35,94.39,94.31,94.38,26693.0,93.5369,93.5766,93.4972,93.5666,26693.0
2024-10-11 11:25:00,94.37,94.43,94.34,94.42,45585.0,93.5567,93.6162,93.527,93.6063,45585.0
2024-10-11 11:30:00,94.42,94.44,94.3,94.31,31356.0,93.6063,93.6261,93.4873,93.4972,31356.0
2024-10-11 11:35:00,94.31,94.34,94.29,94.3,22978.0,93.4972,93.527,93.4774,93.4873,22978.0
2024-10-11 11:40:00,94.3,94.37,94.28,94.35,26093.0,93.4873,93.5567,93.4675,93.5369,26093.0
2024-10-11 11:45:00,94.35,94.37,94.13,94.16,17968.0,93.5369,93.5567,93.3188,93.3485,17968.0
2024-10-11 11:50:00,94.16,94.17,94.11,94.15,16450.0,93.3485,93.3585,93.299,93.3386,16450.0
2024-10-11 11:55:00,94.15,94.16,94.06,94.07,27506.0,93.3386,93.3485,93.2494,93.2593,27506.0
2024-10-11 12:00:00,94.09,94.11,94.03,94.04,23916.0,93.2791,93.299,93.2197,93.2296,23916.0
2024-10-11 12:05:00,94.04,94.05,93.95,93.96,23203.0,93.2296,93.2395,93.1404,93.1503,23203.0
2024-10-11 12:10:00,93.95,93.98,93.9,93.9,24763.0,93.1404,93.1701,93.0908,93.0908,24763.0
2024-10-11 12:15:00,93.91,93.95,93.89,93.89,29517.0,93.1007,93.1404,93.0809,93.0809,29517.0
2024-10-11 12:20:00,93.88,93.91,93.85,93.88,24278.0,93.071,93.1007,93.0412,93.071,24278.0
2024-10-11 12:25:00,93.88,93.92,93.83,93.92,18052.0,93.071,93.1106,93.0214,93.1106,18052.0
2024-10-11 12:30:00,93.92,93.97,93.89,93.94,22514.0,93.1106,93.1602,93.0809,93.1304,22514.0
2024-10-11 12:35:00,93.94,93.94,93.87,93.88,20114.0,93.1304,93.1304,93.061,93.071,20114.0
2024-10-11 12:40:00,93.87,93.9,93.83,93.86,8555.0,93.061,93.0908,93.0214,93.0511,8555.0
2024-10-11 12:45:00,93.84,93.88,93.82,93.88,24327.0,93.0313,93.071,93.0115,93.071,24327.0
2024-10-11 12:50:00,93.88,93.9,93.84,93.84,17934.0,93.071,93.0908,93.0313,93.0313,17934.0
2024-10-11 12:55:00,93.82,93.95,93.82,93.94,18959.0,93.0115,93.1404,93.0115,93.1304,18959.0
2024-10-11 13:00:00,93.94,94.03,93.94,93.98,39656.0,93.1304,93.2197,93.1304,93.1701,39656.0
2024-10-11 13:05:00,93.99,94.01,93.94,93.98,13425.0,93.18,93.1998,93.1304,93.1701,13425.0
2024-10-11 13:10:00,93.98,94.07,93.98,94.06,18479.0,93.1701,93.2593,93.1701,93.2494,18479.0
2024-10-11 13:15:00,94.06,94.08,94.03,94.04,19534.0,93.2494,93.2692,93.2197,93.2296,19534.0
2024-10-11 13:20:00,94.04,94.15,94.03,94.14,73350.0,93.2296,93.3386,93.2197,93.3287,73350.0
2024-10-11 13:25:00,94.13,94.2,94.13,94.16,17874.0,93.3188,93.3882,93.3188,93.3485,17874.0
2024-10-11 13:30:00,94.16,94.16,94.05,94.06,23014.0,93.3485,93.3485,93.2395,93.2494,23014.0
2024-10-11 13:35:00,94.05,94.06,94.02,94.06,34664.0,93.2395,93.2494,93.2097,93.2494,34664.0
2024-10-11 13:40:00,94.06,94.14,94.05,94.12,20173.0,93.2494,93.3287,93.2395,93.3089,20173.0
2024-10-11 13:45:00,94.13,94.15,94.1,94.1,25214.0,93.3188,93.3386,93.2891,93.2891,25214.0
2024-10-11 13:50:00,94.11,94.11,94.06,94.07,19658.0,93.299,93.299,93.2494,93.2593,19658.0
2024-10-11 13:55:00,94.06,94.11,94.03,94.1,17631.0,93.2494,93.299,93.2197,93.2891,17631.0
2024-10-11 14:00:00,94.09,94.1,94.01,94.09,23095.0,93.2791,93.2891,93.1998,93.2791,23095.0
2024-10-11 14:05:00,94.09,94.12,94.05,94.06,21003.0,93.2791,93.3089,93.2395,93.2494,21003.0
2024-10-11 14:10:00,94.06,94.08,94.01,94.03,104011.0,93.2494,93.2692,93.1998,93.2197,104011.0
2024-10-11 14:15:00,94.03,94.14,94.03,94.12,21534.0,93.2197,93.3287,93.2197,93.3089,21534.0
2024-10-11 14:20:00,94.12,94.13,94.07,94.08,16912.0,93.3089,93.3188,93.2593,93.2692,16912.0
2024-10-11 14:25:00,94.07,94.11,94.06,94.06,18027.0,93.2593,93.299,93.2494,93.2494,18027.0
2024-10-11 14:30:00,94.07,94.09,94.03,94.04,24476.0,93.2593,93.2791,93.2197,93.2296,24476.0
2024-10-11 14:35:00,94.04,94.05,93.91,93.95,23908.0,93.2296,93.2395,93.1007,93.1404,23908.0
2024-10-11 14:40:00,93.94,94.02,93.93,94.01,15098.0,93.1304,93.2097,93.1205,93.1998,15098.0
2024-10-11 14:45:00,94.0,94.04,93.99,94.01,21405.0,93.1899,93.2296,93.18,93.1998,21405.0
2024-10-11 14:50:00,94.01,94.03,93.95,93.97,16799.0,93.1998,93.2197,93.1404,93.1602,16799.0
2024-10-11 14:55:00,93.96,94.03,93.96,94.02,24232.0,93.1503,93.2197,93.1503,93.2097,24232.0
2024-10-11 15:00:00,94.02,94.17,94.01,94.11,51484.0,93.2097,93.3585,93.1998,93.299,51484.0
2024-10-11 15:05:00,94.1,94.24,94.08,94.22,32956.0,93.2891,93.4279,93.2692,93.408,32956.0
2024-10-11 15:10:00,94.21,94.34,94.2,94.34,69573.0,93.3981,93.527,93.3882,93.527,69573.0
2024-10-11 15:15:00,94.34,94.38,94.31,94.37,44508.0,93.527,93.5666,93.4972,93.5567,44508.0
2024-10-11 15:20:00,94.36,94.37,94.31,94.34,27755.0,93.5468,93.5567,93.4972,93.527,27755.0
2024-10-11 15:25:00,94.34,94.43,94.33,94.41,58028.0,93.527,93.6162,93.5171,93.5964,58028.0
2024-10-11 15:30:00,94.41,94.46,94.39,94.4,60977.0,93.5964,93.646,93.5766,93.5865,60977.0
2024-10-11 15:35:00,94.41,94.47,94.39,94.45,69379.0,93.5964,93.6559,93.5766,93.636,69379.0
2024-10-11 15:40:00,94.45,94.5,94.45,94.48,61887.0,93.636,93.6856,93.636,93.6658,61887.0
2024-10-11 15:45:00,94.48,94.55,94.46,94.55,199705.0,93.6658,93.7352,93.646,93.7352,199705.0
2024-10-11 15:50:00,94.54,94.55,94.43,94.46,120740.0,93.7253,93.7352,93.6162,93.646,120740.0
2024-10-11 15:55:00,94.47,94.49,94.13,94.13,554817.0,93.6559,93.6757,93.3188,93.3188,554817.0
2024-10-14 09:30:00,94.18,94.2,93.8,93.95,153767.0,93.3684,93.3882,92.9916,93.1404,153767.0
2024-10-14 09:35:00,93.95,94.12,93.85,94.07,36784.0,93.1404,93.3089,93.0412,93.2593,36784.0
2024-10-14 09:40:00,94.05,94.46,94.01,94.36,42782.0,93.2395,93.646,93.1998,93.5468,42782.0
2024-10-14 09:45:00,94.37,94.62,94.34,94.59,53195.0,93.5567,93.8046,93.527,93.7748,53195.0
2024-10-14 09:50:00,94.6,94.71,94.43,94.48,48485.0,93.7848,93.8938,93.6162,93.6658,48485.0
2024-10-14 09:55:00,94.49,94.6,94.37,94.49,51572.0,93.6757,93.7848,93.5567,93.6757,51572.0
2024-10-14 10:00:00,94.5,94.87,94.49,94.78,68716.0,93.6856,94.0524,93.6757,93.9632,68716.0
2024-10-14 10:05:00,94.78,94.92,94.74,94.83,61887.0,93.9632,94.102,93.9235,94.0128,61887.0
2024-10-14 10:10:00,94.85,94.91,94.76,94.83,71743.0,94.0326,94.0921,93.9434,94.0128,71743.0
2024-10-14 10:15:00,94.84,94.97,94.66,94.7,68932.0,94.0227,94.1516,93.8442,93.8839,68932.0
2024-10-14 10:20:00,94.68,94.79,94.62,94.79,34238.0,93.8641,93.9731,93.8046,93.9731,34238.0
2024-10-14 10:25:00,94.79,94.86,94.73,94.74,32378.0,93.9731,94.0425,93.9136,93.9235,32378.0
2024-10-14 10:30:00,94.75,94.75,94.66,94.71,29409.0,93.9335,93.9335,93.8442,93.8938,29409.0
2024-10-14 10:35:00,94.72,94.77,94.66,94.76,35279.0,93.9037,93.9533,93.8442,93.9434,35279.0
2024-10-14 10:40:00,94.76,94.79,94.69,94.79,33257.0,93.9434,93.9731,93.874,93.9731,33257.0
2024-10-14 10:45:00,94.78,94.89,94.68,94.68,28814.0,93.9632,94.0723,93.8641,93.8641,28814.0
2024-10-14 10:50:00,94.68,94.8,94.61,94.77,38567.0,93.8641,93.983,93.7947,93.9533,38567.0
2024-10-14 10:55:00,94.78,94.82,94.72,94.75,27125.0,93.9632,94.0029,93.9037,93.9335,27125.0
2024-10-14 11:00:00,94.74,94.74,94.64,94.66,27611.0,93.9235,93.9235,93.8244,93.8442,27611.0
2024-10-14 11:05:00,94.66,94.78,94.59,94.74,27802.0,93.8442,93.9632,93.7748,93.9235,27802.0
2024-10-14 11:10:00,94.73,94.8,94.68,94.76,23383.0,93.9136,93.983,93.8641,93.9434,23383.0
2024-10-14 11:15:00,94.74,94.88,94.74,94.86,29389.0,93.9235,94.0623,93.9235,94.0425,29389.0
2024-10-14 11:20:00,94.86,94.88,94.68,94.69,23239.0,94.0425,94.0623,93.8641,93.874,23239.0
2024-10-14 11:25:00,94.69,94.75,94.65,94.74,31101.0,93.874,93.9335,93.8343,93.9235,31101.0
2024-10-14 11:30:00,94.7,94.73,94.66,94.68,27054.0,93.8839,93.9136,93.8442,93.8641,27054.0
2024-10-14 11:35:00,94.66,94.68,94.62,94.64,22463.0,93.8442,93.8641,93.8046,93.8244,22463.0
2024-10-14 11:40:00,94.65,94.76,94.64,94.74,26806.0,93.8343,93.9434,93.8244,93.9235,26806.0
2024-10-14 11:45:00,94.74,94.82,94.7,94.7,19193.0,93.9235,94.0029,93.8839,93.8839,19193.0
2024-10-14 11:50:00,94.7,94.73,94.66,94.73,20735.0,93.8839,93.9136,93.8442,93.9136,20735.0
2024-10-14 11:55:00,94.72,94.8,94.71,94.77,24452.0,93.9037,93.983,93.8938,93.9533,24452.0
2024-10-14 12:00:00,94.78,94.84,94.77,94.79,16098.0,93.9632,94.0227,93.9533,93.9731,16098.0
2024-10-14 12:05:00,94.79,94.79,94.74,94.77,19697.0,93.9731,93.9731,93.9235,93.9533,19697.0
2024-10-14 12:10:00,94.77,94.84,94.76,94.79,23132.0,93.9533,94.0227,93.9434,93.9731,23132.0
2024-10-14 12:15:00,94.78,94.82,94.74,94.74,41264.0,93.9632,94.0029,93.9235,93.9235,41264.0
2024-10-14 12:20:00,94.73,94.82,94.73,94.81,15962.0,93.9136,94.0029,93.9136,93.9929,15962.0
2024-10-14 12:25:00,94.82,94.83,94.73,94.76,27808.0,94.0029,94.0128,93.9136,93.9434,27808.0
2024-10-14 12:30:00,94.76,94.83,94.76,94.81,17204.0,93.9434,94.0128,93.9434,93.9929,17204.0
2024-10-14 12:35:00,94.82,94.89,94.79,94.89,48112.0,94.0029,94.0723,93.9731,94.0723,48112.0
2024-10-14 12:40:00,94.89,94.89,94.75,94.76,23449.0,94.0723,94.0723,93.9335,93.9434,23449.0
2024-10-14 12:45:00,94.77,94.8,94.74,94.77,30087.0,93.9533,93.983,93.9235,93.9533,30087.0
2024-10-14 12:50:00,94.76,94.78,94.71,94.73,22531.0,93.9434,93.9632,93.8938,93.9136,22531.0
2024-10-14 12:55:00,94.74,94.78,94.72,94.76,26356.0,93.9235,93.9632,93.9037,93.9434,26356.0
2024-10-14 13:00:00,94.76,94.85,94.74,94.83,15963.0,93.9434,94.0326,93.9235,94.0128,15963.0
2024-10-14 13:05:00,94.84,94.86,94.78,94.79,15790.0,94.0227,94.0425,93.9632,93.9731,15790.0
2024-10-14 13:10:00,94.79,94.83,94.78,94.81,16284.0,93.9731,94.0128,93.9632,93.9929,16284.0
2024-10-14 13:15:00,94.81,94.88,94.78,94.88,19651.0,93.9929,94.0623,93.9632,94.0623,19651.0
2024-10-14 13:20:00,94.88,94.91,94.87,94.91,24069.0,94.0623,94.0921,94.0524,94.0921,24069.0
2024-10-14 13:25:00,94.91,94.95,94.89,94.91,32252.0,94.0921,94.1317,94.0723,94.0921,32252.0
2024-10-14 13:30:00,94.91,94.92,94.81,94.81,26931.0,94.0921,94.102,93.9929,93.9929,26931.0
2024-10-14 13:35:00,94.81,94.87,94.79,94.86,21756.0,93.9929,94.0524,93.9731,94.0425,21756.0
2024-10-14 13:40:00,94.87,94.89,94.83,94.84,19227.0,94.0524,94.0723,94.0128,94.0227,19227.0
2024-10-14 13:45:00,94.83,94.85,94.78,94.84,19893.0,94.0128,94.0326,93.9632,94.0227,19893.0
2024-10-14 13:50:00,94.85,94.92,94.85,94.91,22602.0,94.0326,94.102,94.0326,94.0921,22602.0
2024-10-14 13:55:00,94.91,94.99,94.9,94.96,44693.0,94.0921,94.1714,94.0822,94.1416,44693.0
2024-10-14 14:00:00,94.98,94.98,94.91,94.97,112290.0,94.1615,94.1615,94.0921,94.1516,112290.0
2024-10-14 14:05:00,94.96,94.99,94.96,94.98,33122.0,94.1416,94.1714,94.1416,94.1615,33122.0
2024-10-14 14:10:00,94.97,94.99,94.96,94.97,20487.0,94.1516,94.1714,94.1416,94.1516,20487.0
2024-10-14 14:15:00,94.98,95.07,94.97,95.06,96886.0,94.1615,94.2507,94.1516,94.2408,96886.0
2024-10-14 14:20:00,95.06,95.15,95.05,95.14,50966.0,94.2408,94.33,94.2309,94.3201,50966.0
2024-10-14 14:25:00,95.13,95.14,95.01,95.02,24747.0,94.3102,94.3201,94.1912,94.2011,24747.0
2024-10-14 14:30:00,95.01,95.1,95.01,95.08,32013.0,94.1912,94.2804,94.1912,94.2606,32013.0
2024-10-14 14:35:00,95.08,95.13,95.07,95.09,28834.0,94.2606,94.3102,94.2507,94.2705,28834.0
2024-10-14 14:40:00,95.09,95.1,95.04,95.05,42018.0,94.2705,94.2804,94.221,94.2309,42018.0
2024-10-14 14:45:00,95.05,95.12,95.04,95.05,35382.0,94.2309,94.3003,94.221,94.2309,35382.0
2024-10-14 14:50:00,95.05,95.1,95.05,95.07,21131.0,94.2309,94.2804,94.2309,94.2507,21131.0
2024-10-14 14:55:00,95.07,95.11,95.06,95.09,26594.0,94.2507,94.2904,94.2408,94.2705,26594.0
2024-10-14 15:00:00,95.08,95.09,95.02,95.03,37643.0,94.2606,94.2705,94.2011,94.211,37643.0
2024-10-14 15:05:00,95.02,95.04,94.96,94.96,44603.0,94.2011,94.221,94.1416,94.1416,44603.0
2024-10-14 15:10:00,94.97,94.98,94.92,94.95,40942.0,94.1516,94.1615,94.102,94.1317,40942.0
2024-10-14 15:15:00,94.95,94.96,94.91,94.92,36924.0,94.1317,94.1416,94.0921,94.102,36924.0
2024-10-14 15:20:00,94.91,95.01,94.91,95.0,107766.0,94.0921,94.1912,94.0921,94.1813,107766.0
2024-10-14 15:25:00,95.0,95.03,94.97,95.03,60397.0,94.1813,94.211,94.1516,94.211,60397.0
2024-10-14 15:30:00,95.03,95.04,94.98,95.04,83297.0,94.211,94.221,94.1615,94.221,83297.0
2024-10-14 15:35:00,95.05,95.12,95.04,95.12,62563.0,94.2309,94.3003,94.221,94.3003,62563.0
2024-10-14 15:40:00,95.12,95.15,95.1,95.14,73600.0,94.3003,94.33,94.2804,94.3201,73600.0
2024-10-14 15:45:00,95.14,95.19,95.1,95.18,116229.0,94.3201,94.3697,94.2804,94.3598,116229.0
2024-10-14 15:50:00,95.17,95.18,95.0,95.06,122367.0,94.3498,94.3598,94.1813,94.2408,122367.0
2024-10-14 15:55:00,95.06,95.12,94.97,94.99,308172.0,94.2408,94.3003,94.1516,94.1714,308172.0
2024-10-15 09:30:00,95.25,95.65,95.23,95.3,285622.0,94.4291,94.8257,94.4093,94.4787,285622.0
2024-10-15 09:35:00,95.26,95.28,95.11,95.18,45964.0,94.4391,94.4589,94.2904,94.3598,45964.0
2024-10-15 09:40:00,95.2,95.21,94.87,94.89,72466.0,94.3796,94.3895,94.0524,94.0723,72466.0
2024-10-15 09:45:00,94.89,94.93,94.57,94.74,85278.0,94.0723,94.1119,93.755,93.9235,85278.0
2024-10-15 09:50:00,94.75,94.9,94.64,94.84,52436.0,93.9335,94.0822,93.8244,94.0227,52436.0
2024-10-15 09:55:00,94.84,94.98,94.74,94.97,80242.0,94.0227,94.1615,93.9235,94.1516,80242.0
2024-10-15 10:00:00,94.98,95.09,94.7,94.72,60305.0,94.1615,94.2705,93.8839,93.9037,60305.0
2024-10-15 10:05:00,94.7,94.73,94.56,94.63,48713.0,93.8839,93.9136,93.7451,93.8145,48713.0
2024-10-15 10:10:00,94.62,94.77,94.55,94.68,58573.0,93.8046,93.9533,93.7352,93.8641,58573.0
2024-10-15 10:15:00,94.68,94.98,94.68,94.95,48714.0,93.8641,94.1615,93.8641,94.1317,48714.0
2024-10-15 10:20:00,94.95,94.96,94.57,94.58,52880.0,94.1317,94.1416,93.755,93.7649,52880.0
2024-10-15 10:25:00,94.59,94.66,94.46,94.64,55443.0,93.7748,93.8442,93.646,93.8244,55443.0
2024-10-15 10:30:00,94.64,94.83,94.6,94.76,69454.0,93.8244,94.0128,93.7848,93.9434,69454.0
2024-10-15 10:35:00,94.76,94.9,94.74,94.85,48274.0,93.9434,94.0822,93.9235,94.0326,48274.0
2024-10-15 10:40:00,94.85,94.91,94.71,94.76,36432.0,94.0326,94.0921,93.8938,93.9434,36432.0
2024-10-15 10:45:00,94.76,94.76,94.64,94.64,31538.0,93.9434,93.9434,93.8244,93.8244,31538.0
2024-10-15 10:50:00,94.63,94.75,94.62,94.72,39259.0,93.8145,93.9335,93.8046,93.9037,39259.0
2024-10-15 10:55:00,94.72,94.73,94.58,94.63,42088.0,93.9037,93.9136,93.7649,93.8145,42088.0
2024-10-15 11:00:00,94.61,94.67,94.57,94.62,37504.0,93.7947,93.8541,93.755,93.8046,37504.0
2024-10-15 11:05:00,94.62,94.69,94.61,94.63,33993.0,93.8046,93.874,93.7947,93.8145,33993.0
2024-10-15 11:10:00,94.63,94.77,94.63,94.69,49325.0,93.8145,93.9533,93.8145,93.874,49325.0
2024-10-15 11:15:00,94.69,94.82,94.68,94.69,39475.0,93.874,94.0029,93.8641,93.874,39475.0
2024-10-15 11:20:00,94.7,94.71,94.54,94.56,35692.0,93.8839,93.8938,93.7253,93.7451,35692.0
2024-10-15 11:25:00,94.55,94.58,94.46,94.49,29367.0,93.7352,93.7649,93.646,93.6757,29367.0
2024-10-15 11:30:00,94.5,94.53,94.41,94.43,29190.0,93.6856,93.7154,93.5964,93.6162,29190.0
2024-10-15 11:35:00,94.43,94.5,94.4,94.45,20926.0,93.6162,93.6856,93.5865,93.636,20926.0
2024-10-15 11:40:00,94.44,94.53,94.4,94.51,20659.0,93.6261,93.7154,93.5865,93.6955,20659.0
2024-10-15 11:45:00,94.5,94.5,94.3,94.32,104456.0,93.6856,93.6856,93.4873,93.5072,104456.0
2024-10-15 11:50:00,94.32,94.36,94.2,94.22,28749.0,93.5072,93.5468,93.3882,93.408,28749.0
2024-10-15 11:55:00,94.22,94.31,94.21,94.27,28256.0,93.408,93.4972,93.3981,93.4576,28256.0
2024-10-15 12:00:00,94.27,94.31,94.23,94.25,27566.0,93.4576,93.4972,93.4179,93.4378,27566.0
2024-10-15 12:05:00,94.24,94.34,94.24,94.34,23119.0,93.4279,93.527,93.4279,93.527,23119.0
2024-10-15 12:10:00,94.34,94.38,94.29,94.3,18692.0,93.527,93.5666,93.4774,93.4873,18692.0
2024-10-15 12:15:00,94.3,94.33,94.25,94.33,20614.0,93.4873,93.5171,93.4378,93.5171,20614.0
2024-10-15 12:20:00,94.33,94.39,94.27,94.39,20459.0,93.5171,93.5766,93.4576,93.5766,20459.0
2024-10-15 12:25:00,94.39,94.5,94.37,94.5,32439.0,93.5766,93.6856,93.5567,93.6856,32439.0
2024-10-15 12:30:00,94.5,94.56,94.45,94.51,45552.0,93.6856,93.7451,93.636,93.6955,45552.0
2024-10-15 12:35:00,94.51,94.53,94.41,94.43,64107.0,93.6955,93.7154,93.5964,93.6162,64107.0
2024-10-15 12:40:00,94.44,94.44,94.29,94.35,31111.0,93.6261,93.6261,93.4774,93.5369,31111.0
2024-10-15 12:45:00,94.37,94.49,94.36,94.47,47461.0,93.5567,93.6757,93.5468,93.6559,47461.0
2024-10-15 12:50:00,94.48,94.5,94.44,94.46,18348.0,93.6658,93.6856,93.6261,93.646,18348.0
2024-10-15 12:55:00,94.46,94.47,94.37,94.38,18013.0,93.646,93.6559,93.5567,93.5666,18013.0
2024-10-15 13:00:00,94.38,94.4,94.32,94.36,25415.0,93.5666,93.5865,93.5072,93.5468,25415.0
2024-10-15 13:05:00,94.36,94.37,94.22,94.25,23550.0,93.5468,93.5567,93.408,93.4378,23550.0
2024-10-15 13:10:00,94.25,94.25,94.14,94.18,47588.0,93.4378,93.4378,93.3287,93.3684,47588.0
2024-10-15 13:15:00,94.18,94.24,94.11,94.15,51187.0,93.3684,93.4279,93.299,93.3386,51187.0
2024-10-15 13:20:00,94.15,94.18,94.12,94.17,25795.0,93.3386,93.3684,93.3089,93.3585,25795.0
2024-10-15 13:25:00,94.17,94.17,94.01,94.05,30064.0,93.3585,93.3585,93.1998,93.2395,30064.0
2024-10-15 13:30:00,94.04,94.05,93.98,94.01,45746.0,93.2296,93.2395,93.1701,93.1998,45746.0
2024-10-15 13:35:00,94.02,94.08,93.98,94.06,21571.0,93.2097,93.2692,93.1701,93.2494,21571.0
2024-10-15 13:40:00,94.07,94.23,94.07,94.22,27753.0,93.2593,93.4179,93.2593,93.408,27753.0
2024-10-15 13:45:00,94.22,94.23,94.1,94.13,30883.0,93.408,93.4179,93.2891,93.3188,30883.0
2024-10-15 13:50:00,94.13,94.24,94.1,94.1,22836.0,93.3188,93.4279,93.2891,93.2891,22836.0
2024-10-15 13:55:00,94.1,94.12,94.0,94.04,35463.0,93.2891,93.3089,93.1899,93.2296,35463.0
2024-10-15 14:00:00,94.04,94.12,94.01,94.11,22932.0,93.2296,93.3089,93.1998,93.299,22932.0
2024-10-15 14:05:00,94.12,94.12,94.05,94.06,34549.0,93.3089,93.3089,93.2395,93.2494,34549.0
2024-10-15 14:10:00,94.06,94.09,94.01,94.06,18744.0,93.2494,93.2791,93.1998,93.2494,18744.0
2024-10-15 14:15:00,94.05,94.05,93.94,93.98,28891.0,93.2395,93.2395,93.1304,93.1701,28891.0
2024-10-15 14:20:00,93.97,94.03,93.96,94.02,15200.0,93.1602,93.2197,93.1503,93.2097,15200.0
2024-10-15 14:25:00,94.02,94.03,93.89,93.91,26322.0,93.2097,93.2197,93.0809,93.1007,26322.0
2024-10-15 14:30:00,93.91,93.95,93.9,93.91,21531.0,93.1007,93.1404,93.0908,93.1007,21531.0
2024-10-15 14:35:00,93.91,93.94,93.86,93.93,26818.0,93.1007,93.1304,93.0511,93.1205,26818.0
2024-10-15 14:40:00,93.92,93.93,93.86,93.9,24581.0,93.1106,93.1205,93.0511,93.0908,24581.0
2024-10-15 14:45:00,93.9,93.94,93.88,93.92,20158.0,93.0908,93.1304,93.071,93.1106,20158.0
2024-10-15 14:50:00,93.92,93.98,93.9,93.95,19343.0,93.1106,93.1701,93.0908,93.1404,19343.0
2024-10-15 14:55:00,93.95,93.96,93.89,93.95,30005.0,93.1404,93.1503,93.0809,93.1404,30005.0
2024-10-15 15:00:00,93.95,93.97,93.85,93.86,26233.0,93.1404,93.1602,93.0412,93.0511,26233.0
2024-10-15 15:05:00,93.86,93.86,93.76,93.78,79606.0,93.0511,93.0511,92.952,92.9718,79606.0
2024-10-15 15:10:00,93.79,93.82,93.75,93.76,29186.0,92.9817,93.0115,92.9421,92.952,29186.0
2024-10-15 15:15:00,93.76,93.76,93.68,93.75,51383.0,92.952,92.952,92.8727,92.9421,51383.0
2024-10-15 15:20:00,93.75,93.84,93.71,93.81,41731.0,92.9421,93.0313,92.9024,93.0016,41731.0
2024-10-15 15:25:00,93.81,93.83,93.74,93.79,39147.0,93.0016,93.0214,92.9322,92.9817,39147.0
2024-10-15 15:30:00,93.8,93.82,93.73,93.75,36683.0,92.9916,93.0115,92.9222,92.9421,36683.0
2024-10-15 15:35:00,93.75,93.8,93.7,93.8,57716.0,92.9421,92.9916,92.8925,92.9916,57716.0
2024-10-15 15:40:00,93.8,93.88,93.8,93.84,54458.0,92.9916,93.071,92.9916,93.0313,54458.0
2024-10-15 15:45:00,93.85,93.99,93.85,93.95,64536.0,93.0412,93.18,93.0412,93.1404,64536.0
2024-10-15 15:50:00,93.96,94.24,93.96,94.2,141843.0,93.1503,93.4279,93.1503,93.3882,141843.0
2024-10-15 15:55:00,94.2,94.29,94.12,94.27,356526.0,93.3882,93.4774,93.3089,93.4576,356526.0
2024-10-16 09:30:00,93.75,94.11,93.63,94.03,179194.0,92.9421,93.299,92.8231,93.2197,179194.0
2024-10-16 09:35:00,94.0,94.18,93.93,94.17,35379.0,93.1899,93.3684,93.1205,93.3585,35379.0
2024-10-16 09:40:00,94.18,94.36,94.15,94.3,52508.0,93.3684,93.5468,93.3386,93.4873,52508.0
2024-10-16 09:45:00,94.32,94.38,94.14,94.34,30524.0,93.5072,93.5666,93.3287,93.527,30524.0
2024-10-16 09:50:00,94.36,94.38,94.25,94.29,34172.0,93.5468,93.5666,93.4378,93.4774,34172.0
2024-10-16 09:55:00,94.32,94.48,94.31,94.41,63857.0,93.5072,93.6658,93.4972,93.5964,63857.0
2024-10-16 10:00:00,94.42,94.64,94.26,94.63,76009.0,93.6063,93.8244,93.4477,93.8145,76009.0
2024-10-16 10:05:00,94.65,94.73,94.59,94.7,32179.0,93.8343,93.9136,93.7748,93.8839,32179.0
2024-10-16 10:10:00,94.7,94.8,94.6,94.79,67842.0,93.8839,93.983,93.7848,93.9731,67842.0
2024-10-16 10:15:00,94.79,95.08,94.78,95.01,259038.0,93.9731,94.2606,93.9632,94.1912,259038.0
2024-10-16 10:20:00,95.0,95.18,94.93,95.17,45174.0,94.1813,94.3598,94.1119,94.3498,45174.0
2024-10-16 10:25:00,95.17,95.43,95.17,95.39,126864.0,94.3498,94.6076,94.3498,94.5679,126864.0
2024-10-16 10:30:00,95.39,95.4,95.18,95.32,90089.0,94.5679,94.5779,94.3598,94.4985,90089.0
2024-10-16 10:35:00,95.33,95.38,95.22,95.24,48946.0,94.5085,94.558,94.3994,94.4192,48946.0
2024-10-16 10:40:00,95.25,95.26,95.11,95.19,54449.0,94.4291,94.4391,94.2904,94.3697,54449.0
2024-10-16 10:45:00,95.19,95.2,95.1,95.2,43048.0,94.3697,94.3796,94.2804,94.3796,43048.0
2024-10-16 10:50:00,95.21,95.59,95.21,95.59,99984.0,94.3895,94.7662,94.3895,94.7662,99984.0
2024-10-16 10:55:00,95.59,95.7,95.51,95.66,118784.0,94.7662,94.8753,94.6869,94.8356,118784.0
2024-10-16 11:00:00,95.69,95.83,95.65,95.8,124305.0,94.8654,95.0042,94.8257,94.9744,124305.0
2024-10-16 11:05:00,95.8,95.91,95.7,95.9,85988.0,94.9744,95.0835,94.8753,95.0735,85988.0
2024-10-16 11:10:00,95.9,95.92,95.72,95.82,55404.0,95.0735,95.0934,94.8951,94.9942,55404.0
2024-10-16 11:15:00,95.83,95.83,95.65,95.68,41562.0,95.0042,95.0042,94.8257,94.8554,41562.0
2024-10-16 11:20:00,95.68,95.81,95.64,95.8,57755.0,94.8554,94.9843,94.8158,94.9744,57755.0
2024-10-16 11:25:00,95.81,95.82,95.75,95.8,38201.0,94.9843,94.9942,94.9248,94.9744,38201.0
2024-10-16 11:30:00,95.81,95.84,95.62,95.65,96194.0,94.9843,95.0141,94.796,94.8257,96194.0
2024-10-16 11:35:00,95.64,95.64,95.39,95.39,36019.0,94.8158,94.8158,94.5679,94.5679,36019.0
2024-10-16 11:40:00,95.41,95.45,95.3,95.44,46108.0,94.5878,94.6274,94.4787,94.6175,46108.0
2024-10-16 11:45:00,95.43,95.55,95.4,95.53,65302.0,94.6076,94.7266,94.5779,94.7067,65302.0
2024-10-16 11:50:00,95.54,95.55,95.35,95.36,60162.0,94.7166,94.7266,94.5283,94.5382,60162.0
2024-10-16 11:55:00,95.37,95.46,95.32,95.4,56109.0,94.5481,94.6373,94.4985,94.5779,56109.0
2024-10-16 12:00:00,95.4,95.48,95.39,95.41,21102.0,94.5779,94.6572,94.5679,94.5878,21102.0
2024-10-16 12:05:00,95.42,95.43,95.39,95.43,27839.0,94.5977,94.6076,94.5679,94.6076,27839.0
2024-10-16 12:10:00,95.43,95.5,95.41,95.43,29112.0,94.6076,94.677,94.5878,94.6076,29112.0
2024-10-16 12:15:00,95.42,95.5,95.4,95.46,33965.0,94.5977,94.677,94.5779,94.6373,33965.0
2024-10-16 12:20:00,95.46,95.5,95.44,95.44,42514.0,94.6373,94.677,94.6175,94.6175,42514.0
2024-10-16 12:25:00,95.45,95.46,95.29,95.34,34599.0,94.6274,94.6373,94.4688,94.5184,34599.0
2024-10-16 12:30:00,95.35,95.55,95.35,95.53,83511.0,94.5283,94.7266,94.5283,94.7067,83511.0
2024-10-16 12:35:00,95.53,95.55,95.42,95.55,73813.0,94.7067,94.7266,94.5977,94.7266,73813.0
2024-10-16 12:40:00,95.55,95.59,95.52,95.54,66845.0,94.7266,94.7662,94.6968,94.7166,66845.0
2024-10-16 12:45:00,95.55,95.56,95.49,95.51,31959.0,94.7266,94.7365,94.6671,94.6869,31959.0
2024-10-16 12:50:00,95.51,95.71,95.5,95.71,63749.0,94.6869,94.8852,94.677,94.8852,63749.0
2024-10-16 12:55:00,95.71,95.76,95.67,95.76,59648.0,94.8852,94.9348,94.8455,94.9348,59648.0
2024-10-16 13:00:00,95.76,95.79,95.71,95.71,46323.0,94.9348,94.9645,94.8852,94.8852,46323.0
2024-10-16 13:05:00,95.72,95.72,95.63,95.64,30270.0,94.8951,94.8951,94.8059,94.8158,30270.0
2024-10-16 13:10:00,95.64,95.69,95.63,95.64,38087.0,94.8158,94.8654,94.8059,94.8158,38087.0
2024-10-16 13:15:00,95.63,95.65,95.57,95.58,26361.0,94.8059,94.8257,94.7464,94.7563,26361.0
2024-10-16 13:20:00,95.57,95.58,95.5,95.53,48699.0,94.7464,94.7563,94.677,94.7067,48699.0
2024-10-16 13:25:00,95.52,95.64,95.52,95.62,25625.0,94.6968,94.8158,94.6968,94.796,25625.0
2024-10-16 13:30:00,95.62,95.63,95.57,95.61,23520.0,94.796,94.8059,94.7464,94.786,23520.0
2024-10-16 13:35:00,95.61,95.7,95.6,95.69,34773.0,94.786,94.8753,94.7761,94.8654,34773.0
2024-10-16 13:40:00,95.69,95.85,95.67,95.84,58202.0,94.8654,95.024,94.8455,95.0141,58202.0
2024-10-16 13:45:00,95.85,95.89,95.74,95.74,69378.0,95.024,95.0636,94.9149,94.9149,69378.0
2024-10-16 13:50:00,95.73,95.88,95.69,95.88,52966.0,94.905,95.0537,94.8654,95.0537,52966.0
2024-10-16 13:55:00,95.88,95.89,95.82,95.82,63545.0,95.0537,95.0636,94.9942,94.9942,63545.0
2024-10-16 14:00:00,95.82,95.85,95.82,95.85,38385.0,94.9942,95.024,94.9942,95.024,38385.0
2024-10-16 14:05:00,95.84,95.85,95.63,95.68,65035.0,95.0141,95.024,94.8059,94.8554,65035.0
2024-10-16 14:10:00,95.68,95.7,95.59,95.69,29697.0,94.8554,94.8753,94.7662,94.8654,29697.0
2024-10-16 14:15:00,95.69,95.77,95.69,95.71,49001.0,94.8654,94.9447,94.8654,94.8852,49001.0
2024-10-16 14:20:00,95.71,95.86,95.7,95.85,68535.0,94.8852,95.0339,94.8753,95.024,68535.0
2024-10-16 14:25:00,95.86,95.94,95.76,95.92,69899.0,95.0339,95.1132,94.9348,95.0934,69899.0
2024-10-16 14:30:00,95.92,95.93,95.86,95.9,38925.0,95.0934,95.1033,95.0339,95.0735,38925.0
2024-10-16 14:35:00,95.89,95.9,95.86,95.87,49811.0,95.0636,95.0735,95.0339,95.0438,49811.0
2024-10-16 14:40:00,95.86,95.9,95.79,95.9,48240.0,95.0339,95.0735,94.9645,95.0735,48240.0
2024-10-16 14:45:00,95.9,95.99,95.88,95.98,59323.0,95.0735,95.1628,95.0537,95.1529,59323.0
2024-10-16 14:50:00,95.98,96.0,95.9,95.96,42495.0,95.1529,95.1727,95.0735,95.133,42495.0
2024-10-16 14:55:00,95.96,96.07,95.96,96.03,106339.0,95.133,95.2421,95.133,95.2024,106339.0
2024-10-16 15:00:00,96.03,96.06,95.97,96.04,46155.0,95.2024,95.2322,95.1429,95.2123,46155.0
2024-10-16 15:05:00,96.04,96.04,95.98,96.0,36338.0,95.2123,95.2123,95.1529,95.1727,36338.0
2024-10-16 15:10:00,96.01,96.11,96.0,96.11,60286.0,95.1826,95.2817,95.1727,95.2817,60286.0
2024-10-16 15:15:00,96.1,96.15,96.07,96.14,55631.0,95.2718,95.3214,95.2421,95.3115,55631.0
2024-10-16 15:20:00,96.13,96.14,96.04,96.08,44162.0,95.3016,95.3115,95.2123,95.252,44162.0
2024-10-16 15:25:00,96.08,96.1,96.05,96.08,59851.0,95.252,95.2718,95.2223,95.252,59851.0
2024-10-16 15:30:00,96.08,96.18,96.04,96.18,64702.0,95.252,95.3511,95.2123,95.3511,64702.0
2024-10-16 15:35:00,96.18,96.3,96.16,96.29,149536.0,95.3511,95.4701,95.3313,95.4602,149536.0
2024-10-16 15:40:00,96.29,96.42,96.28,96.42,113632.0,95.4602,95.5891,95.4503,95.5891,113632.0
2024-10-16 15:45:00,96.42,96.48,96.41,96.44,202799.0,95.5891,95.6485,95.5792,95.6089,202799.0
2024-10-16 15:50:00,96.45,96.6,96.43,96.53,332270.0,95.6188,95.7675,95.599,95.6981,332270.0
2024-10-16 15:55:00,96.53,96.79,96.5,96.75,905550.0,95.6981,95.9559,95.6684,95.9162,905550.0
2024-10-17 09:30:00,96.82,97.33,95.7,95.88,521436.0,95.9856,96.4912,94.8753,95.0537,521436.0
2024-10-17 09:35:00,95.84,95.98,95.61,95.85,203676.0,95.0141,95.1529,94.786,95.024,203676.0
2024-10-17 09:40:00,95.85,96.25,95.71,96.15,130583.0,95.024,95.4205,94.8852,95.3214,130583.0
2024-10-17 09:45:00,96.12,96.39,96.08,96.25,100823.0,95.2917,95.5593,95.252,95.4205,100823.0
2024-10-17 09:50:00,96.25,96.38,96.21,96.27,83450.0,95.4205,95.5494,95.3809,95.4404,83450.0
2024-10-17 09:55:00,96.27,96.68,96.26,96.68,203575.0,95.4404,95.8468,95.4304,95.8468,203575.0
2024-10-17 10:00:00,96.68,96.7,96.28,96.33,96224.0,95.8468,95.8667,95.4503,95.4998,96224.0
2024-10-17 10:05:00,96.33,96.57,96.3,96.56,83474.0,95.4998,95.7378,95.4701,95.7279,83474.0
2024-10-17 10:10:00,96.56,96.61,96.45,96.58,111035.0,95.7279,95.7774,95.6188,95.7477,111035.0
2024-10-17 10:15:00,96.57,96.62,96.3,96.54,61352.0,95.7378,95.7873,95.4701,95.708,61352.0
2024-10-17 10:20:00,96.53,96.55,96.32,96.37,74353.0,95.6981,95.7179,95.4899,95.5395,74353.0
2024-10-17 10:25:00,96.37,96.43,96.14,96.26,115792.0,95.5395,95.599,95.3115,95.4304,115792.0
2024-10-17 10:30:00,96.25,96.42,96.23,96.29,111257.0,95.4205,95.5891,95.4007,95.4602,111257.0
2024-10-17 10:35:00,96.3,96.42,96.11,96.41,384719.0,95.4701,95.5891,95.2817,95.5792,384719.0
2024-10-17 10:40:00,96.42,96.59,96.4,96.45,86084.0,95.5891,95.7576,95.5692,95.6188,86084.0
2024-10-17 10:45:00,96.45,96.64,96.44,96.56,88407.0,95.6188,95.8072,95.6089,95.7279,88407.0
2024-10-17 10:50:00,96.56,96.63,96.45,96.5,57953.0,95.7279,95.7973,95.6188,95.6684,57953.0
2024-10-17 10:55:00,96.48,96.52,96.33,96.44,48409.0,95.6485,95.6882,95.4998,95.6089,48409.0
2024-10-17 11:00:00,96.44,96.64,96.44,96.58,53068.0,95.6089,95.8072,95.6089,95.7477,53068.0
2024-10-17 11:05:00,96.57,96.73,96.56,96.73,50878.0,95.7378,95.8964,95.7279,95.8964,50878.0
2024-10-17 11:10:00,96.73,96.9,96.66,96.9,96435.0,95.8964,96.0649,95.827,96.0649,96435.0
2024-10-17 11:15:00,96.9,97.04,96.9,96.99,74341.0,96.0649,96.2037,96.0649,96.1542,74341.0
2024-10-17 11:20:00,96.98,96.98,96.68,96.72,50236.0,96.1442,96.1442,95.8468,95.8865,50236.0
2024-10-17 11:25:00,96.71,96.74,96.61,96.63,35338.0,95.8766,95.9063,95.7774,95.7973,35338.0
2024-10-17 11:30:00,96.64,96.73,96.58,96.6,48462.0,95.8072,95.8964,95.7477,95.7675,48462.0
2024-10-17 11:35:00,96.59,96.62,96.5,96.51,39371.0,95.7576,95.7873,95.6684,95.6783,39371.0
2024-10-17 11:40:00,96.51,96.58,96.46,96.47,25482.0,95.6783,95.7477,95.6287,95.6386,25482.0
2024-10-17 11:45:00,96.46,96.47,96.29,96.3,29642.0,95.6287,95.6386,95.4602,95.4701,29642.0
2024-10-17 11:50:00,96.3,96.32,96.17,96.25,58465.0,95.4701,95.4899,95.3412,95.4205,58465.0
2024-10-17 11:55:00,96.25,96.27,96.17,96.23,45418.0,95.4205,95.4404,95.3412,95.4007,45418.0
2024-10-17 12:00:00,96.22,96.22,96.05,96.06,21940.0,95.3908,95.3908,95.2223,95.2322,21940.0
2024-10-17 12:05:00,96.07,96.15,96.02,96.15,57499.0,95.2421,95.3214,95.1925,95.3214,57499.0
2024-10-17 12:10:00,96.16,96.2,95.94,95.97,42995.0,95.3313,95.371,95.1132,95.1429,42995.0
2024-10-17 12:15:00,95.97,96.13,95.95,96.13,22907.0,95.1429,95.3016,95.1231,95.3016,22907.0
2024-10-17 12:20:00,96.15,96.19,96.08,96.17,25296.0,95.3214,95.361,95.252,95.3412,25296.0
2024-10-17 12:25:00,96.18,96.27,96.15,96.26,27100.0,95.3511,95.4404,95.3214,95.4304,27100.0
2024-10-17 12:30:00,96.26,96.27,96.18,96.2,26354.0,95.4304,95.4404,95.3511,95.371,26354.0
2024-10-17 12:35:00,96.19,96.35,96.19,96.35,25639.0,95.361,95.5197,95.361,95.5197,25639.0
2024-10-17 12:40:00,96.34,96.55,96.34,96.54,40120.0,95.5098,95.7179,95.5098,95.708,40120.0
2024-10-17 12:45:00,96.55,96.56,96.45,96.54,71556.0,95.7179,95.7279,95.6188,95.708,71556.0
2024-10-17 12:50:00,96.53,96.59,96.47,96.48,17488.0,95.6981,95.7576,95.6386,95.6485,17488.0
2024-10-17 12:55:00,96.48,96.55,96.39,96.53,43680.0,95.6485,95.7179,95.5593,95.6981,43680.0
2024-10-17 13:00:00,96.53,96.59,96.5,96.51,71338.0,95.6981,95.7576,95.6684,95.6783,71338.0
2024-10-17 13:05:00,96.51,96.52,96.45,96.5,36685.0,95.6783,95.6882,95.6188,95.6684,36685.0
2024-10-17 13:10:00,96.5,96.53,96.45,96.48,29163.0,95.6684,95.6981,95.6188,95.6485,29163.0
2024-10-17 13:15:00,96.48,96.52,96.45,96.49,29541.0,95.6485,95.6882,95.6188,95.6585,29541.0
2024-10-17 13:20:00,96.49,96.54,96.44,96.45,27154.0,95.6585,95.708,95.6089,95.6188,27154.0
2024-10-17 13:25:00,96.45,96.51,96.44,96.5,15874.0,95.6188,95.6783,95.6089,95.6684,15874.0
2024-10-17 13:30:00,96.5,96.53,96.5,96.51,20052.0,95.6684,95.6981,95.6684,95.6783,20052.0
2024-10-17 13:35:00,96.5,96.6,96.5,96.52,36168.0,95.6684,95.7675,95.6684,95.6882,36168.0
2024-10-17 13:40:00,96.52,96.57,96.5,96.51,22928.0,95.6882,95.7378,95.6684,95.6783,22928.0
2024-10-17 13:45:00,96.51,96.54,96.49,96.51,20510.0,95.6783,95.708,95.6585,95.6783,20510.0
2024-10-17 13:50:00,96.52,96.53,96.5,96.51,24691.0,95.6882,95.6981,95.6684,95.6783,24691.0
2024-10-17 13:55:00,96.51,96.59,96.49,96.58,45696.0,95.6783,95.7576,95.6585,95.7477,45696.0
2024-10-17 14:00:00,96.58,96.63,96.46,96.49,66415.0,95.7477,95.7973,95.6287,95.6585,66415.0
2024-10-17 14:05:00,96.48,96.54,96.36,96.37,83903.0,95.6485,95.708,95.5296,95.5395,83903.0
2024-10-17 14:10:00,96.36,96.36,96.28,96.35,39891.0,95.5296,95.5296,95.4503,95.5197,39891.0
2024-10-17 14:15:00,96.34,96.35,96.25,96.26,37190.0,95.5098,95.5197,95.4205,95.4304,37190.0
2024-10-17 14:20:00,96.25,96.38,96.25,96.36,48569.0,95.4205,95.5494,95.4205,95.5296,48569.0
2024-10-17 14:25:00,96.36,96.36,96.24,96.28,52102.0,95.5296,95.5296,95.4106,95.4503,52102.0
2024-10-17 14:30:00,96.29,96.34,96.28,96.34,56408.0,95.4602,95.5098,95.4503,95.5098,56408.0
2024-10-17 14:35:00,96.34,96.39,96.33,96.38,42059.0,95.5098,95.5593,95.4998,95.5494,42059.0
2024-10-17 14:40:00,96.38,96.4,96.32,96.34,45668.0,95.5494,95.5692,95.4899,95.5098,45668.0
2024-10-17 14:45:00,96.34,96.38,96.32,96.34,72315.0,95.5098,95.5494,95.4899,95.5098,72315.0
2024-10-17 14:50:00,96.33,96.33,96.23,96.25,74424.0,95.4998,95.4998,95.4007,95.4205,74424.0
2024-10-17 14:55:00,96.26,96.3,96.25,96.26,51180.0,95.4304,95.4701,95.4205,95.4304,51180.0
2024-10-17 15:00:00,96.26,96.35,96.26,96.33,41904.0,95.4304,95.5197,95.4304,95.4998,41904.0
2024-10-17 15:05:00,96.34,96.34,96.24,96.27,59137.0,95.5098,95.5098,95.4106,95.4404,59137.0
2024-10-17 15:10:00,96.27,96.3,96.21,96.22,100402.0,95.4404,95.4701,95.3809,95.3908,100402.0
2024-10-17 15:15:00,96.21,96.29,96.15,96.17,84512.0,95.3809,95.4602,95.3214,95.3412,84512.0
2024-10-17 15:20:00,96.16,96.27,96.13,96.22,89236.0,95.3313,95.4404,95.3016,95.3908,89236.0
2024-10-17 15:25:00,96.22,96.26,96.19,96.25,54471.0,95.3908,95.4304,95.361,95.4205,54471.0
2024-10-17 15:30:00,96.25,96.31,96.23,96.25,67805.0,95.4205,95.48,95.4007,95.4205,67805.0
2024-10-17 15:35:00,96.25,96.27,96.19,96.2,104612.0,95.4205,95.4404,95.361,95.371,104612.0
2024-10-17 15:40:00,96.2,96.25,96.17,96.23,125495.0,95.371,95.4205,95.3412,95.4007,125495.0
2024-10-17 15:45:00,96.23,96.34,96.22,96.33,108126.0,95.4007,95.5098,95.3908,95.4998,108126.0
2024-10-17 15:50:00,96.33,96.47,96.32,96.45,139849.0,95.4998,95.6386,95.4899,95.6188,139849.0
2024-10-17 15:55:00,96.45,96.6,96.43,96.54,540487.0,95.6188,95.7675,95.599,95.708,540487.0
2024-10-18 09:30:00,97.01,97.09,96.4,96.4,617720.0,96.174,96.2533,95.5692,95.5692,617720.0
2024-10-18 09:35:00,96.37,96.5,96.15,96.17,63152.0,95.5395,95.6684,95.3214,95.3412,63152.0
2024-10-18 09:40:00,96.2,96.3,96.05,96.23,68038.0,95.371,95.4701,95.2223,95.4007,68038.0
2024-10-18 09:45:00,96.23,96.28,96.08,96.26,43492.0,95.4007,95.4503,95.252,95.4304,43492.0
2024-10-18 09:50:00,96.27,96.34,96.07,96.07,49986.0,95.4404,95.5098,95.2421,95.2421,49986.0
2024-10-18 09:55:00,96.07,96.31,96.05,96.28,55322.0,95.2421,95.48,95.2223,95.4503,55322.0
2024-10-18 10:00:00,96.28,96.39,96.23,96.35,47779.0,95.4503,95.5593,95.4007,95.5197,47779.0
2024-10-18 10:05:00,96.38,96.46,96.3,96.41,41960.0,95.5494,95.6287,95.4701,95.5792,41960.0
2024-10-18 10:10:00,96.43,96.46,96.16,96.19,33670.0,95.599,95.6287,95.3313,95.361,33670.0
2024-10-18 10:15:00,96.2,96.37,96.19,96.29,23657.0,95.371,95.5395,95.361,95.4602,23657.0
2024-10-18 10:20:00,96.29,96.31,96.24,96.26,22322.0,95.4602,95.48,95.4106,95.4304,22322.0
2024-10-18 10:25:00,96.26,96.36,96.18,96.34,51379.0,95.4304,95.5296,95.3511,95.5098,51379.0
2024-10-18 10:30:00,96.36,96.45,96.34,96.41,31530.0,95.5296,95.6188,95.5098,95.5792,31530.0
2024-10-18 10:35:00,96.41,96.45,96.38,96.42,21469.0,95.5792,95.6188,95.5494,95.5891,21469.0
2024-10-18 10:40:00,96.44,96.5,96.42,96.44,30518.0,95.6089,95.6684,95.5891,95.6089,30518.0
2024-10-18 10:45:00,96.44,96.6,96.42,96.6,46608.0,95.6089,95.7675,95.5891,95.7675,46608.0
2024-10-18 10:50:00,96.61,96.65,96.52,96.55,40229.0,95.7774,95.8171,95.6882,95.7179,40229.0
2024-10-18 10:55:00,96.56,96.7,96.55,96.66,20419.0,95.7279,95.8667,95.7179,95.827,20419.0
2024-10-18 11:00:00,96.67,96.7,96.6,96.65,17611.0,95.8369,95.8667,95.7675,95.8171,17611.0
2024-10-18 11:05:00,96.64,96.75,96.62,96.75,49169.0,95.8072,95.9162,95.7873,95.9162,49169.0
2024-10-18 11:10:00,96.75,96.75,96.61,96.63,24339.0,95.9162,95.9162,95.7774,95.7973,24339.0
2024-10-18 11:15:00,96.63,96.69,96.6,96.61,19154.0,95.7973,95.8567,95.7675,95.7774,19154.0
2024-10-18 11:20:00,96.62,96.7,96.59,96.65,36573.0,95.7873,95.8667,95.7576,95.8171,36573.0
2024-10-18 11:25:00,96.67,96.73,96.65,96.71,26777.0,95.8369,95.8964,95.8171,95.8766,26777.0
2024-10-18 11:30:00,96.7,96.76,96.66,96.68,38804.0,95.8667,95.9261,95.827,95.8468,38804.0
2024-10-18 11:35:00,96.69,96.72,96.67,96.72,16807.0,95.8567,95.8865,95.8369,95.8865,16807.0
2024-10-18 11:40:00,96.72,96.74,96.69,96.72,17781.0,95.8865,95.9063,95.8567,95.8865,17781.0
2024-10-18 11:45:00,96.72,96.78,96.71,96.76,22497.0,95.8865,95.946,95.8766,95.9261,22497.0
2024-10-18 11:50:00,96.77,96.89,96.77,96.87,45663.0,95.936,96.055,95.936,96.0352,45663.0
2024-10-18 11:55:00,96.88,96.9,96.82,96.9,44878.0,96.0451,96.0649,95.9856,96.0649,44878.0
2024-10-18 12:00:00,96.9,96.92,96.88,96.9,23798.0,96.0649,96.0848,96.0451,96.0649,23798.0
2024-10-18 12:05:00,96.91,96.92,96.87,96.92,26743.0,96.0748,96.0848,96.0352,96.0848,26743.0
2024-10-18 12:10:00,96.91,96.93,96.86,96.87,51166.0,96.0748,96.0947,96.0253,96.0352,51166.0
2024-10-18 12:15:00,96.86,97.04,96.86,97.03,49787.0,96.0253,96.2037,96.0253,96.1938,49787.0
2024-10-18 12:20:00,97.04,97.04,96.92,96.94,22505.0,96.2037,96.2037,96.0848,96.1046,22505.0
2024-10-18 12:25:00,96.94,96.97,96.91,96.95,39665.0,96.1046,96.1343,96.0748,96.1145,39665.0
2024-10-18 12:30:00,96.95,97.01,96.92,97.01,38892.0,96.1145,96.174,96.0848,96.174,38892.0
2024-10-18 12:35:00,97.01,97.13,97.01,97.13,46897.0,96.174,96.2929,96.174,96.2929,46897.0
2024-10-18 12:40:00,97.13,97.18,97.09,97.18,40396.0,96.2929,96.3425,96.2533,96.3425,40396.0
2024-10-18 12:45:00,97.17,97.18,97.14,97.17,23512.0,96.3326,96.3425,96.3029,96.3326,23512.0
2024-10-18 12:50:00,97.18,97.19,97.14,97.18,36579.0,96.3425,96.3524,96.3029,96.3425,36579.0
2024-10-18 12:55:00,97.19,97.23,97.18,97.2,19630.0,96.3524,96.3921,96.3425,96.3623,19630.0
2024-10-18 13:00:00,97.2,97.22,97.17,97.19,28945.0,96.3623,96.3822,96.3326,96.3524,28945.0
2024-10-18 13:05:00,97.19,97.19,97.14,97.15,36579.0,96.3524,96.3524,96.3029,96.3128,36579.0
2024-10-18 13:10:00,97.15,97.34,97.14,97.33,77003.0,96.3128,96.5011,96.3029,96.4912,77003.0
2024-10-18 13:15:00,97.33,97.33,97.28,97.32,51906.0,96.4912,96.4912,96.4417,96.4813,51906.0
2024-10-18 13:20:00,97.31,97.4,97.31,97.37,94822.0,96.4714,96.5606,96.4714,96.5309,94822.0
2024-10-18 13:25:00,97.37,97.39,97.32,97.38,39034.0,96.5309,96.5507,96.4813,96.5408,39034.0
2024-10-18 13:30:00,97.38,97.54,97.37,97.54,99141.0,96.5408,96.6994,96.5309,96.6994,99141.0
2024-10-18 13:35:00,97.54,97.54,97.45,97.49,100620.0,96.6994,96.6994,96.6102,96.6498,100620.0
2024-10-18 13:40:00,97.48,97.49,97.34,97.4,69625.0,96.6399,96.6498,96.5011,96.5606,69625.0
2024-10-18 13:45:00,97.39,97.44,97.37,97.42,26454.0,96.5507,96.6003,96.5309,96.5804,26454.0
2024-10-18 13:50:00,97.42,97.42,97.29,97.29,29124.0,96.5804,96.5804,96.4516,96.4516,29124.0
2024-10-18 13:55:00,97.28,97.35,97.23,97.3,64389.0,96.4417,96.5111,96.3921,96.4615,64389.0
2024-10-18 14:00:00,97.31,97.33,97.23,97.31,43213.0,96.4714,96.4912,96.3921,96.4714,43213.0
2024-10-18 14:05:00,97.31,97.34,97.3,97.31,32146.0,96.4714,96.5011,96.4615,96.4714,32146.0
2024-10-18 14:10:00,97.31,97.34,97.29,97.34,37522.0,96.4714,96.5011,96.4516,96.5011,37522.0
2024-10-18 14:15:00,97.33,97.35,97.31,97.35,22026.0,96.4912,96.5111,96.4714,96.5111,22026.0
2024-10-18 14:20:00,97.35,97.37,97.34,97.36,30151.0,96.5111,96.5309,96.5011,96.521,30151.0
2024-10-18 14:25:00,97.36,97.38,97.34,97.37,47110.0,96.521,96.5408,96.5011,96.5309,47110.0
2024-10-18 14:30:00,97.38,97.4,97.36,97.38,46912.0,96.5408,96.5606,96.521,96.5408,46912.0
2024-10-18 14:35:00,97.37,97.38,97.33,97.34,45989.0,96.5309,96.5408,96.4912,96.5011,45989.0
2024-10-18 14:40:00,97.35,97.36,97.34,97.35,46715.0,96.5111,96.521,96.5011,96.5111,46715.0
2024-10-18 14:45:00,97.35,97.36,97.33,97.34,31777.0,96.5111,96.521,96.4912,96.5011,31777.0
2024-10-18 14:50:00,97.34,97.36,97.33,97.34,56421.0,96.5011,96.521,96.4912,96.5011,56421.0
2024-10-18 14:55:00,97.34,97.39,97.33,97.35,37621.0,96.5011,96.5507,96.4912,96.5111,37621.0
2024-10-18 15:00:00,97.35,97.36,97.19,97.28,60138.0,96.5111,96.521,96.3524,96.4417,60138.0
2024-10-18 15:05:00,97.29,97.29,97.14,97.2,47496.0,96.4516,96.4516,96.3029,96.3623,47496.0
2024-10-18 15:10:00,97.2,97.26,97.18,97.25,39539.0,96.3623,96.4218,96.3425,96.4119,39539.0
2024-10-18 15:15:00,97.24,97.28,97.21,97.22,44535.0,96.402,96.4417,96.3723,96.3822,44535.0
2024-10-18 15:20:00,97.22,97.22,96.94,97.01,103784.0,96.3822,96.3822,96.1046,96.174,103784.0
2024-10-18 15:25:00,97.0,97.11,97.0,97.1,40593.0,96.1641,96.2731,96.1641,96.2632,40593.0
2024-10-18 15:30:00,97.1,97.11,97.04,97.11,61056.0,96.2632,96.2731,96.2037,96.2731,61056.0
2024-10-18 15:35:00,97.1,97.14,97.09,97.09,32366.0,96.2632,96.3029,96.2533,96.2533,32366.0
2024-10-18 15:40:00,97.09,97.13,97.09,97.1,67913.0,96.2533,96.2929,96.2533,96.2632,67913.0
2024-10-18 15:45:00,97.09,97.13,97.09,97.12,72069.0,96.2533,96.2929,96.2533,96.283,72069.0
2024-10-18 15:50:00,97.13,97.22,97.09,97.22,138671.0,96.2929,96.3822,96.2533,96.3822,138671.0
2024-10-18 15:55:00,97.22,97.37,97.22,97.27,573656.0,96.3822,96.5309,96.3822,96.4317,573656.0
2024-10-21 09:30:00,97.2,97.45,96.93,97.23,224316.0,96.3623,96.6102,96.0947,96.3921,224316.0
2024-10-21 09:35:00,97.23,97.25,96.75,96.94,65913.0,96.3921,96.4119,95.9162,96.1046,65913.0
2024-10-21 09:40:00,96.95,97.0,96.86,96.88,83989.0,96.1145,96.1641,96.0253,96.0451,83989.0
2024-10-21 09:45:00,96.89,97.05,96.86,97.01,91572.0,96.055,96.2136,96.0253,96.174,91572.0
2024-10-21 09:50:00,97.02,97.05,96.88,96.95,47076.0,96.1839,96.2136,96.0451,96.1145,47076.0
2024-10-21 09:55:00,96.96,96.98,96.86,96.88,54226.0,96.1244,96.1442,96.0253,96.0451,54226.0
2024-10-21 10:00:00,96.88,96.95,96.85,96.89,64719.0,96.0451,96.1145,96.0154,96.055,64719.0
2024-10-21 10:05:00,96.89,96.96,96.83,96.96,49393.0,96.055,96.1244,95.9955,96.1244,49393.0
2024-10-21 10:10:00,96.96,96.98,96.83,96.89,47386.0,96.1244,96.1442,95.9955,96.055,47386.0
2024-10-21 10:15:00,96.89,96.98,96.85,96.98,49368.0,96.055,96.1442,96.0154,96.1442,49368.0
2024-10-21 10:20:00,96.99,97.16,96.99,97.11,73612.0,96.1542,96.3227,96.1542,96.2731,73612.0
2024-10-21 10:25:00,97.11,97.19,97.05,97.13,41204.0,96.2731,96.3524,96.2136,96.2929,41204.0
2024-10-21 10:30:00,97.13,97.13,96.97,96.98,39286.0,96.2929,96.2929,96.1343,96.1442,39286.0
2024-10-21 10:35:00,96.98,97.03,96.95,96.96,38826.0,96.1442,96.1938,96.1145,96.1244,38826.0
2024-10-21 10:40:00,96.95,97.03,96.91,97.01,47291.0,96.1145,96.1938,96.0748,96.174,47291.0
2024-10-21 10:45:00,97.01,97.02,96.85,96.91,57033.0,96.174,96.1839,96.0154,96.0748,57033.0
2024-10-21 10:50:00,96.9,96.96,96.88,96.91,39938.0,96.0649,96.1244,96.0451,96.0748,39938.0
2024-10-21 10:55:00,96.91,96.91,96.77,96.83,52793.0,96.0748,96.0748,95.936,95.9955,52793.0
2024-10-21 11:00:00,96.83,96.84,96.66,96.67,57459.0,95.9955,96.0054,95.827,95.8369,57459.0
2024-10-21 11:05:00,96.67,96.7,96.55,96.57,109799.0,95.8369,95.8667,95.7179,95.7378,109799.0
2024-10-21 11:10:00,96.56,96.69,96.51,96.67,37483.0,95.7279,95.8567,95.6783,95.8369,37483.0
2024-10-21 11:15:00,96.67,96.67,96.53,96.55,40047.0,95.8369,95.8369,95.6981,95.7179,40047.0
2024-10-21 11:20:00,96.56,96.58,96.44,96.47,48915.0,95.7279,95.7477,95.6089,95.6386,48915.0
2024-10-21 11:25:00,96.47,96.47,96.39,96.43,57961.0,95.6386,95.6386,95.5593,95.599,57961.0
2024-10-21 11:30:00,96.43,96.47,96.39,96.4,33461.0,95.599,95.6386,95.5593,95.5692,33461.0
2024-10-21 11:35:00,96.39,96.4,96.31,96.39,34760.0,95.5593,95.5692,95.48,95.5593,34760.0
2024-10-21 11:40:00,96.39,96.49,96.35,96.44,52269.0,95.5593,95.6585,95.5197,95.6089,52269.0
2024-10-21 11:45:00,96.44,96.48,96.34,96.43,35236.0,95.6089,95.6485,95.5098,95.599,35236.0
2024-10-21 11:50:00,96.43,96.44,96.29,96.3,49107.0,95.599,95.6089,95.4602,95.4701,49107.0
2024-10-21 11:55:00,96.3,96.47,96.3,96.41,47934.0,95.4701,95.6386,95.4701,95.5792,47934.0
2024-10-21 12:00:00,96.4,96.43,96.3,96.31,51532.0,95.5692,95.599,95.4701,95.48,51532.0
2024-10-21 12:05:00,96.32,96.35,96.2,96.23,52986.0,95.4899,95.5197,95.371,95.4007,52986.0
2024-10-21 12:10:00,96.24,96.25,96.03,96.06,68924.0,95.4106,95.4205,95.2024,95.2322,68924.0
2024-10-21 12:15:00,96.06,96.1,96.01,96.02,72249.0,95.2322,95.2718,95.1826,95.1925,72249.0
2024-10-21 12:20:00,96.03,96.04,96.0,96.02,60320.0,95.2024,95.2123,95.1727,95.1925,60320.0
2024-10-21 12:25:00,96.02,96.09,96.01,96.04,34523.0,95.1925,95.2619,95.1826,95.2123,34523.0
2024-10-21 12:30:00,96.04,96.06,95.95,95.97,56739.0,95.2123,95.2322,95.1231,95.1429,56739.0
2024-10-21 12:35:00,95.97,96.07,95.97,96.04,58276.0,95.1429,95.2421,95.1429,95.2123,58276.0
2024-10-21 12:40:00,96.04,96.07,95.99,96.07,52888.0,95.2123,95.2421,95.1628,95.2421,52888.0
2024-10-21 12:45:00,96.08,96.18,96.04,96.15,47443.0,95.252,95.3511,95.2123,95.3214,47443.0
2024-10-21 12:50:00,96.15,96.26,96.13,96.23,76677.0,95.3214,95.4304,95.3016,95.4007,76677.0
2024-10-21 12:55:00,96.23,96.31,96.22,96.31,62799.0,95.4007,95.48,95.3908,95.48,62799.0
2024-10-21 13:00:00,96.31,96.35,96.26,96.34,49633.0,95.48,95.5197,95.4304,95.5098,49633.0
2024-10-21 13:05:00,96.33,96.39,96.28,96.33,50508.0,95.4998,95.5593,95.4503,95.4998,50508.0
2024-10-21 13:10:00,96.34,96.35,96.2,96.21,50712.0,95.5098,95.5197,95.371,95.3809,50712.0
2024-10-21 13:15:00,96.2,96.22,96.08,96.14,34614.0,95.371,95.3908,95.252,95.3115,34614.0
2024-10-21 13:20:00,96.14,96.18,96.11,96.17,28954.0,95.3115,95.3511,95.2817,95.3412,28954.0
2024-10-21 13:25:00,96.18,96.19,96.13,96.16,32786.0,95.3511,95.361,95.3016,95.3313,32786.0
2024-10-21 13:30:00,96.16,96.2,96.14,96.2,35269.0,95.3313,95.371,95.3115,95.371,35269.0
2024-10-21 13:35:00,96.2,96.25,96.18,96.22,42211.0,95.371,95.4205,95.3511,95.3908,42211.0
2024-10-21 13:40:00,96.23,96.28,96.2,96.22,45358.0,95.4007,95.4503,95.371,95.3908,45358.0
2024-10-21 13:45:00,96.21,96.27,96.21,96.23,54433.0,95.3809,95.4404,95.3809,95.4007,54433.0
2024-10-21 13:50:00,96.23,96.29,96.21,96.22,36592.0,95.4007,95.4602,95.3809,95.3908,36592.0
2024-10-21 13:55:00,96.23,96.28,96.16,96.26,89862.0,95.4007,95.4503,95.3313,95.4304,89862.0
2024-10-21 14:00:00,96.25,96.25,96.15,96.25,34631.0,95.4205,95.4205,95.3214,95.4205,34631.0
2024-10-21 14:05:00,96.25,96.29,96.23,96.25,32163.0,95.4205,95.4602,95.4007,95.4205,32163.0
2024-10-21 14:10:00,96.25,96.29,96.24,96.26,32532.0,95.4205,95.4602,95.4106,95.4304,32532.0
2024-10-21 14:15:00,96.26,96.31,96.2,96.31,41118.0,95.4304,95.48,95.371,95.48,41118.0
2024-10-21 14:20:00,96.32,96.36,96.18,96.25,45768.0,95.4899,95.5296,95.3511,95.4205,45768.0
2024-10-21 14:25:00,96.26,96.28,96.24,96.25,29912.0,95.4304,95.4503,95.4106,95.4205,29912.0
2024-10-21 14:30:00,96.25,96.27,96.2,96.23,37799.0,95.4205,95.4404,95.371,95.4007,37799.0
2024-10-21 14:35:00,96.23,96.23,96.2,96.22,25947.0,95.4007,95.4007,95.371,95.3908,25947.0
2024-10-21 14:40:00,96.23,96.26,96.18,96.19,46273.0,95.4007,95.4304,95.3511,95.361,46273.0
2024-10-21 14:45:00,96.18,96.19,96.12,96.16,55303.0,95.3511,95.361,95.2917,95.3313,55303.0
2024-10-21 14:50:00,96.15,96.23,96.13,96.14,43126.0,95.3214,95.4007,95.3016,95.3115,43126.0
2024-10-21 14:55:00,96.14,96.19,96.13,96.14,56429.0,95.3115,95.361,95.3016,95.3115,56429.0
2024-10-21 15:00:00,96.14,96.2,96.13,96.14,42367.0,95.3115,95.371,95.3016,95.3115,42367.0
2024-10-21 15:05:00,96.15,96.24,96.14,96.22,40238.0,95.3214,95.4106,95.3115,95.3908,40238.0
2024-10-21 15:10:00,96.23,96.31,96.21,96.26,47478.0,95.4007,95.48,95.3809,95.4304,47478.0
2024-10-21 15:15:00,96.26,96.36,96.23,96.31,61906.0,95.4304,95.5296,95.4007,95.48,61906.0
2024-10-21 15:20:00,96.31,96.35,96.28,96.34,47127.0,95.48,95.5197,95.4503,95.5098,47127.0
2024-10-21 15:25:00,96.34,96.35,96.23,96.29,115185.0,95.5098,95.5197,95.4007,95.4602,115185.0
2024-10-21 15:30:00,96.28,96.28,96.19,96.2,63063.0,95.4503,95.4503,95.361,95.371,63063.0
2024-10-21 15:35:00,96.19,96.29,96.18,96.23,50538.0,95.361,95.4602,95.3511,95.4007,50538.0
2024-10-21 15:40:00,96.23,96.26,96.16,96.24,63710.0,95.4007,95.4304,95.3313,95.4106,63710.0
2024-10-21 15:45:00,96.23,96.29,96.21,96.27,100959.0,95.4007,95.4602,95.3809,95.4404,100959.0
2024-10-21 15:50:00,96.27,96.48,96.24,96.47,183342.0,95.4404,95.6485,95.4106,95.6386,183342.0
2024-10-21 15:55:00,96.46,96.67,96.41,96.67,481214.0,95.6287,95.8369,95.5792,95.8369,481214.0
2024-10-22 09:30:00,96.2,97.26,96.2,97.06,253707.0,95.371,96.4218,95.371,96.2236,253707.0
2024-10-22 09:35:00,97.05,97.17,96.86,96.93,53361.0,96.2136,96.3326,96.0253,96.0947,53361.0
2024-10-22 09:40:00,96.93,97.04,96.9,97.01,47561.0,96.0947,96.2037,96.0649,96.174,47561.0
2024-10-22 09:45:00,97.01,97.22,96.99,97.14,66830.0,96.174,96.3822,96.1542,96.3029,66830.0
2024-10-22 09:50:00,97.12,97.14,96.94,97.07,40818.0,96.283,96.3029,96.1046,96.2335,40818.0
2024-10-22 09:55:00,97.06,97.07,96.89,96.95,47584.0,96.2236,96.2335,96.055,96.1145,47584.0
2024-10-22 10:00:00,96.92,96.93,96.75,96.78,64679.0,96.0848,96.0947,95.9162,95.946,64679.0
2024-10-22 10:05:00,96.77,96.87,96.68,96.75,36600.0,95.936,96.0352,95.8468,95.9162,36600.0
2024-10-22 10:10:00,96.76,96.98,96.74,96.94,42182.0,95.9261,96.1442,95.9063,96.1046,42182.0
2024-10-22 10:15:00,96.94,96.98,96.77,96.86,43389.0,96.1046,96.1442,95.936,96.0253,43389.0
2024-10-22 10:20:00,96.84,96.89,96.75,96.81,23480.0,96.0054,96.055,95.9162,95.9757,23480.0
2024-10-22 10:25:00,96.81,96.88,96.77,96.8,34481.0,95.9757,96.0451,95.936,95.9658,34481.0
2024-10-22 10:30:00,96.79,97.1,96.79,97.09,63134.0,95.9559,96.2632,95.9559,96.2533,63134.0
2024-10-22 10:35:00,97.09,97.17,97.06,97.1,47764.0,96.2533,96.3326,96.2236,96.2632,47764.0
2024-10-22 10:40:00,97.09,97.12,97.06,97.11,17531.0,96.2533,96.283,96.2236,96.2731,17531.0
2024-10-22 10:45:00,97.11,97.19,97.1,97.19,20001.0,96.2731,96.3524,96.2632,96.3524,20001.0
2024-10-22 10:50:00,97.19,97.24,97.13,97.15,38985.0,96.3524,96.402,96.2929,96.3128,38985.0
2024-10-22 10:55:00,97.15,97.2,97.11,97.2,25444.0,96.3128,96.3623,96.2731,96.3623,25444.0
2024-10-22 11:00:00,97.19,97.2,97.0,97.01,20176.0,96.3524,96.3623,96.1641,96.174,20176.0
2024-10-22 11:05:00,97.01,97.01,96.9,96.97,20398.0,96.174,96.174,96.0649,96.1343,20398.0
2024-10-22 11:10:00,96.97,97.03,96.95,97.02,32225.0,96.1343,96.1938,96.1145,96.1839,32225.0
2024-10-22 11:15:00,97.02,97.03,96.93,97.01,23312.0,96.1839,96.1938,96.0947,96.174,23312.0
2024-10-22 11:20:00,97.0,97.0,96.84,96.89,29266.0,96.1641,96.1641,96.0054,96.055,29266.0
2024-10-22 11:25:00,96.9,96.95,96.89,96.91,26026.0,96.0649,96.1145,96.055,96.0748,26026.0
2024-10-22 11:30:00,96.92,96.94,96.82,96.84,26572.0,96.0848,96.1046,95.9856,96.0054,26572.0
2024-10-22 11:35:00,96.85,96.92,96.83,96.91,22110.0,96.0154,96.0848,95.9955,96.0748,22110.0
2024-10-22 11:40:00,96.9,96.91,96.79,96.83,16039.0,96.0649,96.0748,95.9559,95.9955,16039.0
2024-10-22 11:45:00,96.82,96.83,96.75,96.77,23975.0,95.9856,95.9955,95.9162,95.936,23975.0
2024-10-22 11:50:00,96.77,96.84,96.77,96.77,19506.0,95.936,96.0054,95.936,95.936,19506.0
2024-10-22 11:55:00,96.78,96.82,96.75,96.77,22198.0,95.946,95.9856,95.9162,95.936,22198.0
2024-10-22 12:00:00,96.77,96.77,96.65,96.66,23615.0,95.936,95.936,95.8171,95.827,23615.0
2024-10-22 12:05:00,96.67,96.69,96.62,96.66,21186.0,95.8369,95.8567,95.7873,95.827,21186.0
2024-10-22 12:10:00,96.67,96.76,96.65,96.75,14446.0,95.8369,95.9261,95.8171,95.9162,14446.0
2024-10-22 12:15:00,96.74,96.77,96.72,96.75,20912.0,95.9063,95.936,95.8865,95.9162,20912.0
2024-10-22 12:20:00,96.75,96.79,96.74,96.79,16225.0,95.9162,95.9559,95.9063,95.9559,16225.0
2024-10-22 12:25:00,96.79,96.81,96.76,96.78,18666.0,95.9559,95.9757,95.9261,95.946,18666.0
2024-10-22 12:30:00,96.79,96.89,96.76,96.89,21430.0,95.9559,96.055,95.9261,96.055,21430.0
2024-10-22 12:35:00,96.88,96.89,96.83,96.89,29545.0,96.0451,96.055,95.9955,96.055,29545.0
2024-10-22 12:40:00,96.89,96.9,96.86,96.87,33506.0,96.055,96.0649,96.0253,96.0352,33506.0
2024-10-22 12:45:00,96.87,96.91,96.84,96.91,10620.0,96.0352,96.0748,96.0054,96.0748,10620.0
2024-10-22 12:50:00,96.9,96.94,96.86,96.86,10199.0,96.0649,96.1046,96.0253,96.0253,10199.0
2024-10-22 12:55:00,96.87,96.99,96.86,96.97,49745.0,96.0352,96.1542,96.0253,96.1343,49745.0
2024-10-22 13:00:00,96.96,97.04,96.96,97.04,21955.0,96.1244,96.2037,96.1244,96.2037,21955.0
2024-10-22 13:05:00,97.03,97.04,96.97,97.02,26574.0,96.1938,96.2037,96.1343,96.1839,26574.0
2024-10-22 13:10:00,97.02,97.06,96.95,97.0,38555.0,96.1839,96.2236,96.1145,96.1641,38555.0
2024-10-22 13:15:00,97.0,97.0,96.95,96.98,26947.0,96.1641,96.1641,96.1145,96.1442,26947.0
2024-10-22 13:20:00,96.97,96.97,96.81,96.83,37268.0,96.1343,96.1343,95.9757,95.9955,37268.0
2024-10-22 13:25:00,96.84,96.87,96.81,96.84,24652.0,96.0054,96.0352,95.9757,96.0054,24652.0
2024-10-22 13:30:00,96.84,96.87,96.78,96.81,26099.0,96.0054,96.0352,95.946,95.9757,26099.0
2024-10-22 13:35:00,96.82,96.93,96.82,96.9,17681.0,95.9856,96.0947,95.9856,96.0649,17681.0
2024-10-22 13:40:00,96.9,96.94,96.87,96.92,17830.0,96.0649,96.1046,96.0352,96.0848,17830.0
2024-10-22 13:45:00,96.93,96.97,96.89,96.91,16256.0,96.0947,96.1343,96.055,96.0748,16256.0
2024-10-22 13:50:00,96.92,96.94,96.86,96.86,12636.0,96.0848,96.1046,96.0253,96.0253,12636.0
2024-10-22 13:55:00,96.85,96.93,96.84,96.91,16335.0,96.0154,96.0947,96.0054,96.0748,16335.0
2024-10-22 14:00:00,96.91,96.98,96.9,96.98,18094.0,96.0748,96.1442,96.0649,96.1442,18094.0
2024-10-22 14:05:00,96.97,96.97,96.9,96.91,15578.0,96.1343,96.1343,96.0649,96.0748,15578.0
2024-10-22 14:10:00,96.91,96.95,96.83,96.84,9583.0,96.0748,96.1145,95.9955,96.0054,9583.0
2024-10-22 14:15:00,96.84,96.89,96.83,96.86,20404.0,96.0054,96.055,95.9955,96.0253,20404.0
2024-10-22 14:20:00,96.86,96.87,96.82,96.85,16525.0,96.0253,96.0352,95.9856,96.0154,16525.0
2024-10-22 14:25:00,96.85,96.86,96.82,96.82,18335.0,96.0154,96.0253,95.9856,95.9856,18335.0
2024-10-22 14:30:00,96.83,96.83,96.77,96.78,17943.0,95.9955,95.9955,95.936,95.946,17943.0
2024-10-22 14:35:00,96.78,96.8,96.71,96.75,12578.0,95.946,95.9658,95.8766,95.9162,12578.0
2024-10-22 14:40:00,96.75,96.75,96.69,96.7,18227.0,95.9162,95.9162,95.8567,95.8667,18227.0
2024-10-22 14:45:00,96.7,96.71,96.67,96.69,19477.0,95.8667,95.8766,95.8369,95.8567,19477.0
2024-10-22 14:50:00,96.68,96.72,96.68,96.71,18012.0,95.8468,95.8865,95.8468,95.8766,18012.0
2024-10-22 14:55:00,96.7,96.72,96.67,96.69,19339.0,95.8667,95.8865,95.8369,95.8567,19339.0
2024-10-22 15:00:00,96.68,96.7,96.65,96.68,31316.0,95.8468,95.8667,95.8171,95.8468,31316.0
2024-10-22 15:05:00,96.68,96.74,96.67,96.73,22049.0,95.8468,95.9063,95.8369,95.8964,22049.0
2024-10-22 15:10:00,96.74,96.77,96.73,96.77,23913.0,95.9063,95.936,95.8964,95.936,23913.0
2024-10-22 15:15:00,96.77,96.82,96.76,96.82,28468.0,95.936,95.9856,95.9261,95.9856,28468.0
2024-10-22 15:20:00,96.81,96.83,96.76,96.77,26802.0,95.9757,95.9955,95.9261,95.936,26802.0
2024-10-22 15:25:00,96.76,96.78,96.63,96.69,46693.0,95.9261,95.946,95.7973,95.8567,46693.0
2024-10-22 15:30:00,96.69,96.76,96.67,96.73,29424.0,95.8567,95.9261,95.8369,95.8964,29424.0
2024-10-22 15:35:00,96.73,96.8,96.68,96.71,43837.0,95.8964,95.9658,95.8468,95.8766,43837.0
2024-10-22 15:40:00,96.71,96.72,96.68,96.71,42217.0,95.8766,95.8865,95.8468,95.8766,42217.0
2024-10-22 15:45:00,96.7,96.77,96.69,96.7,56658.0,95.8667,95.936,95.8567,95.8667,56658.0
2024-10-22 15:50:00,96.7,96.93,96.7,96.89,134632.0,95.8667,96.0947,95.8667,96.055,134632.0
2024-10-22 15:55:00,96.89,96.91,96.73,96.78,370978.0,96.055,96.0748,95.8964,95.946,370978.0
2024-10-23 09:30:00,96.93,97.14,96.57,96.66,167463.0,96.0947,96.3029,95.7378,95.827,167463.0
2024-10-23 09:35:00,96.64,96.73,96.45,96.56,66794.0,95.8072,95.8964,95.6188,95.7279,66794.0
2024-10-23 09:40:00,96.58,96.71,96.49,96.67,47686.0,95.7477,95.8766,95.6585,95.8369,47686.0
2024-10-23 09:45:00,96.66,96.76,96.62,96.74,29570.0,95.827,95.9261,95.7873,95.9063,29570.0
2024-10-23 09:50:00,96.73,96.81,96.67,96.69,33339.0,95.8964,95.9757,95.8369,95.8567,33339.0
2024-10-23 09:55:00,96.68,96.73,96.64,96.65,18645.0,95.8468,95.8964,95.8072,95.8171,18645.0
2024-10-23 10:00:00,96.66,96.8,96.65,96.74,63011.0,95.827,95.9658,95.8171,95.9063,63011.0
2024-10-23 10:05:00,96.73,96.75,96.59,96.7,45066.0,95.8964,95.9162,95.7576,95.8667,45066.0
2024-10-23 10:10:00,96.68,96.7,96.57,96.6,28383.0,95.8468,95.8667,95.7378,95.7675,28383.0
2024-10-23 10:15:00,96.62,96.62,96.5,96.53,32863.0,95.7873,95.7873,95.6684,95.6981,32863.0
2024-10-23 10:20:00,96.52,96.7,96.48,96.67,33666.0,95.6882,95.8667,95.6485,95.8369,33666.0
2024-10-23 10:25:00,96.66,96.86,96.63,96.86,31245.0,95.827,96.0253,95.7973,96.0253,31245.0
2024-10-23 10:30:00,96.87,96.93,96.8,96.93,23479.0,96.0352,96.0947,95.9658,96.0947,23479.0
2024-10-23 10:35:00,96.92,97.11,96.92,96.97,70348.0,96.0848,96.2731,96.0848,96.1343,70348.0
2024-10-23 10:40:00,96.98,97.04,96.94,97.04,34846.0,96.1442,96.2037,96.1046,96.2037,34846.0
2024-10-23 10:45:00,97.04,97.05,96.94,97.0,24027.0,96.2037,96.2136,96.1046,96.1641,24027.0
2024-10-23 10:50:00,97.01,97.03,96.76,96.81,35594.0,96.174,96.1938,95.9261,95.9757,35594.0
2024-10-23 10:55:00,96.81,96.91,96.8,96.91,19664.0,95.9757,96.0748,95.9658,96.0748,19664.0
2024-10-23 11:00:00,96.91,96.95,96.87,96.91,62722.0,96.0748,96.1145,96.0352,96.0748,62722.0
2024-10-23 11:05:00,96.91,96.91,96.79,96.79,26603.0,96.0748,96.0748,95.9559,95.9559,26603.0
2024-10-23 11:10:00,96.81,96.83,96.54,96.64,73820.0,95.9757,95.9955,95.708,95.8072,73820.0
2024-10-23 11:15:00,96.65,96.69,96.61,96.68,31744.0,95.8171,95.8567,95.7774,95.8468,31744.0
2024-10-23 11:20:00,96.69,96.78,96.65,96.71,56537.0,95.8567,95.946,95.8171,95.8766,56537.0
2024-10-23 11:25:00,96.73,96.75,96.65,96.66,35547.0,95.8964,95.9162,95.8171,95.827,35547.0
2024-10-23 11:30:00,96.67,96.76,96.67,96.71,35962.0,95.8369,95.9261,95.8369,95.8766,35962.0
2024-10-23 11:35:00,96.7,96.75,96.7,96.73,17781.0,95.8667,95.9162,95.8667,95.8964,17781.0
2024-10-23 11:40:00,96.71,96.82,96.71,96.82,35498.0,95.8766,95.9856,95.8766,95.9856,35498.0
2024-10-23 11:45:00,96.83,96.86,96.77,96.8,16099.0,95.9955,96.0253,95.936,95.9658,16099.0
2024-10-23 11:50:00,96.8,96.93,96.8,96.91,19493.0,95.9658,96.0947,95.9658,96.0748,19493.0
2024-10-23 11:55:00,96.9,96.99,96.89,96.99,24167.0,96.0649,96.1542,96.055,96.1542,24167.0
2024-10-23 12:00:00,96.97,96.99,96.88,96.93,18787.0,96.1343,96.1542,96.0451,96.0947,18787.0
2024-10-23 12:05:00,96.93,96.95,96.86,96.9,12707.0,96.0947,96.1145,96.0253,96.0649,12707.0
2024-10-23 12:10:00,96.9,96.94,96.89,96.91,15808.0,96.0649,96.1046,96.055,96.0748,15808.0
2024-10-23 12:15:00,96.91,96.96,96.89,96.91,22550.0,96.0748,96.1244,96.055,96.0748,22550.0
2024-10-23 12:20:00,96.92,96.92,96.83,96.84,13356.0,96.0848,96.0848,95.9955,96.0054,13356.0
2024-10-23 12:25:00,96.84,96.87,96.8,96.81,14834.0,96.0054,96.0352,95.9658,95.9757,14834.0
2024-10-23 12:30:00,96.81,96.86,96.77,96.86,65329.0,95.9757,96.0253,95.936,96.0253,65329.0
2024-10-23 12:35:00,96.85,96.88,96.82,96.82,13539.0,96.0154,96.0451,95.9856,95.9856,13539.0
2024-10-23 12:40:00,96.83,96.91,96.81,96.87,30691.0,95.9955,96.0748,95.9757,96.0352,30691.0
2024-10-23 12:45:00,96.87,96.92,96.87,96.92,16841.0,96.0352,96.0848,96.0352,96.0848,16841.0
2024-10-23 12:50:00,96.92,96.94,96.81,96.84,27060.0,96.0848,96.1046,95.9757,96.0054,27060.0
2024-10-23 12:55:00,96.84,96.85,96.78,96.8,26150.0,96.0054,96.0154,95.946,95.9658,26150.0
2024-10-23 13:00:00,96.8,96.81,96.74,96.74,27690.0,95.9658,95.9757,95.9063,95.9063,27690.0
2024-10-23 13:05:00,96.74,96.75,96.67,96.69,27081.0,95.9063,95.9162,95.8369,95.8567,27081.0
2024-10-23 13:10:00,96.69,96.69,96.59,96.64,40874.0,95.8567,95.8567,95.7576,95.8072,40874.0
2024-10-23 13:15:00,96.64,96.7,96.63,96.69,26628.0,95.8072,95.8667,95.7973,95.8567,26628.0
2024-10-23 13:20:00,96.68,96.74,96.66,96.73,25534.0,95.8468,95.9063,95.827,95.8964,25534.0
2024-10-23 13:25:00,96.73,96.83,96.72,96.8,24230.0,95.8964,95.9955,95.8865,95.9658,24230.0
2024-10-23 13:30:00,96.79,96.82,96.77,96.8,31560.0,95.9559,95.9856,95.936,95.9658,31560.0
2024-10-23 13:35:00,96.8,96.8,96.74,96.79,20026.0,95.9658,95.9658,95.9063,95.9559,20026.0
2024-10-23 13:40:00,96.79,96.84,96.73,96.75,37061.0,95.9559,96.0054,95.8964,95.9162,37061.0
2024-10-23 13:45:00,96.74,96.75,96.63,96.64,33612.0,95.9063,95.9162,95.7973,95.8072,33612.0
2024-10-23 13:50:00,96.63,96.64,96.57,96.58,17946.0,95.7973,95.8072,95.7378,95.7477,17946.0
2024-10-23 13:55:00,96.59,96.61,96.53,96.58,25543.0,95.7576,95.7774,95.6981,95.7477,25543.0
2024-10-23 14:00:00,96.56,96.56,96.3,96.31,30672.0,95.7279,95.7279,95.4701,95.48,30672.0
2024-10-23 14:05:00,96.31,96.33,96.23,96.25,58958.0,95.48,95.4998,95.4007,95.4205,58958.0
2024-10-23 14:10:00,96.25,96.26,96.2,96.23,28695.0,95.4205,95.4304,95.371,95.4007,28695.0
2024-10-23 14:15:00,96.23,96.24,96.03,96.04,38562.0,95.4007,95.4106,95.2024,95.2123,38562.0
2024-10-23 14:20:00,96.04,96.14,96.02,96.14,68719.0,95.2123,95.3115,95.1925,95.3115,68719.0
2024-10-23 14:25:00,96.12,96.15,95.99,96.01,32394.0,95.2917,95.3214,95.1628,95.1826,32394.0
2024-10-23 14:30:00,96.01,96.12,95.98,96.11,28276.0,95.1826,95.2917,95.1529,95.2817,28276.0
2024-10-23 14:35:00,96.11,96.2,96.1,96.11,33538.0,95.2817,95.371,95.2718,95.2817,33538.0
2024-10-23 14:40:00,96.11,96.21,96.08,96.19,24309.0,95.2817,95.3809,95.252,95.361,24309.0
2024-10-23 14:45:00,96.2,96.22,96.16,96.18,24285.0,95.371,95.3908,95.3313,95.3511,24285.0
2024-10-23 14:50:00,96.19,96.2,96.13,96.18,17644.0,95.361,95.371,95.3016,95.3511,17644.0
2024-10-23 14:55:00,96.18,96.22,96.17,96.22,24537.0,95.3511,95.3908,95.3412,95.3908,24537.0
2024-10-23 15:00:00,96.2,96.25,96.2,96.24,39286.0,95.371,95.4205,95.371,95.4106,39286.0
2024-10-23 15:05:00,96.23,96.27,96.21,96.23,44431.0,95.4007,95.4404,95.3809,95.4007,44431.0
2024-10-23 15:10:00,96.24,96.27,96.2,96.25,27684.0,95.4106,95.4404,95.371,95.4205,27684.0
2024-10-23 15:15:00,96.24,96.25,96.2,96.23,40403.0,95.4106,95.4205,95.371,95.4007,40403.0
2024-10-23 15:20:00,96.23,96.25,96.19,96.21,26085.0,95.4007,95.4205,95.361,95.3809,26085.0
2024-10-23 15:25:00,96.22,96.25,96.19,96.23,61070.0,95.3908,95.4205,95.361,95.4007,61070.0
2024-10-23 15:30:00,96.24,96.27,96.19,96.27,48048.0,95.4106,95.4404,95.361,95.4404,48048.0
2024-10-23 15:35:00,96.26,96.32,96.15,96.19,88911.0,95.4304,95.4899,95.3214,95.361,88911.0
2024-10-23 15:40:00,96.18,96.19,96.13,96.16,34328.0,95.3511,95.361,95.3016,95.3313,34328.0
2024-10-23 15:45:00,96.17,96.17,96.03,96.04,42320.0,95.3412,95.3412,95.2024,95.2123,42320.0
2024-10-23 15:50:00,96.04,96.26,96.01,96.19,108052.0,95.2123,95.4304,95.1826,95.361,108052.0
2024-10-23 15:55:00,96.18,96.32,96.11,96.24,267663.0,95.3511,95.4899,95.2817,95.4106,267663.0
2024-10-24 09:30:00,96.6,96.8,96.41,96.43,160039.0,95.7675,95.9658,95.5792,95.599,160039.0
2024-10-24 09:35:00,96.45,96.47,95.88,95.94,64570.0,95.6188,95.6386,95.0537,95.1132,64570.0
2024-10-24 09:40:00,95.96,95.99,95.75,95.77,49649.0,95.133,95.1628,94.9248,94.9447,49649.0
2024-10-24 09:45:00,95.74,95.96,95.71,95.96,31952.0,94.9149,95.133,94.8852,95.133,31952.0
2024-10-24 09:50:00,95.94,95.95,95.76,95.95,23396.0,95.1132,95.1231,94.9348,95.1231,23396.0
2024-10-24 09:55:00,95.96,96.03,95.91,95.92,39318.0,95.133,95.2024,95.0835,95.0934,39318.0
2024-10-24 10:00:00,95.89,96.01,95.82,95.91,33855.0,95.0636,95.1826,94.9942,95.0835,33855.0
2024-10-24 10:05:00,95.91,95.93,95.77,95.93,38877.0,95.0835,95.1033,94.9447,95.1033,38877.0
2024-10-24 10:10:00,95.92,95.95,95.87,95.87,46024.0,95.0934,95.1231,95.0438,95.0438,46024.0
2024-10-24 10:15:00,95.87,95.91,95.8,95.85,34417.0,95.0438,95.0835,94.9744,95.024,34417.0
2024-10-24 10:20:00,95.83,95.98,95.82,95.96,39922.0,95.0042,95.1529,94.9942,95.133,39922.0
2024-10-24 10:25:00,95.98,96.13,95.97,96.08,33119.0,95.1529,95.3016,95.1429,95.252,33119.0
2024-10-24 10:30:00,96.08,96.14,96.05,96.13,30308.0,95.252,95.3115,95.2223,95.3016,30308.0
2024-10-24 10:35:00,96.13,96.15,96.08,96.09,25477.0,95.3016,95.3214,95.252,95.2619,25477.0
2024-10-24 10:40:00,96.09,96.19,96.07,96.19,31359.0,95.2619,95.361,95.2421,95.361,31359.0
2024-10-24 10:45:00,96.17,96.18,96.01,96.03,49443.0,95.3412,95.3511,95.1826,95.2024,49443.0
2024-10-24 10:50:00,96.03,96.06,95.91,96.02,59497.0,95.2024,95.2322,95.0835,95.1925,59497.0
2024-10-24 10:55:00,96.01,96.1,95.99,96.08,41688.0,95.1826,95.2718,95.1628,95.252,41688.0
2024-10-24 11:00:00,96.09,96.14,96.0,96.01,46895.0,95.2619,95.3115,95.1727,95.1826,46895.0
2024-10-24 11:05:00,96.02,96.02,95.87,95.95,18705.0,95.1925,95.1925,95.0438,95.1231,18705.0
2024-10-24 11:10:00,95.96,96.02,95.92,96.0,17559.0,95.133,95.1925,95.0934,95.1727,17559.0
2024-10-24 11:15:00,96.0,96.01,95.95,95.99,18843.0,95.1727,95.1826,95.1231,95.1628,18843.0
2024-10-24 11:20:00,96.0,96.0,95.69,95.72,56479.0,95.1727,95.1727,94.8654,94.8951,56479.0
2024-10-24 11:25:00,95.72,95.75,95.67,95.72,24080.0,94.8951,94.9248,94.8455,94.8951,24080.0
2024-10-24 11:30:00,95.72,95.73,95.6,95.63,81106.0,94.8951,94.905,94.7761,94.8059,81106.0
2024-10-24 11:35:00,95.62,95.62,95.52,95.61,75521.0,94.796,94.796,94.6968,94.786,75521.0
2024-10-24 11:40:00,95.6,95.61,95.56,95.61,29973.0,94.7761,94.786,94.7365,94.786,29973.0
2024-10-24 11:45:00,95.62,95.63,95.43,95.43,46858.0,94.796,94.8059,94.6076,94.6076,46858.0
2024-10-24 11:50:00,95.43,95.53,95.41,95.52,34996.0,94.6076,94.7067,94.5878,94.6968,34996.0
2024-10-24 11:55:00,95.53,95.57,95.46,95.47,53819.0,94.7067,94.7464,94.6373,94.6473,53819.0
2024-10-24 12:00:00,95.47,95.5,95.39,95.5,28624.0,94.6473,94.677,94.5679,94.677,28624.0
2024-10-24 12:05:00,95.5,95.5,95.29,95.34,42947.0,94.677,94.677,94.4688,94.5184,42947.0
2024-10-24 12:10:00,95.34,95.36,95.27,95.31,20186.0,94.5184,94.5382,94.449,94.4886,20186.0
2024-10-24 12:15:00,95.31,95.32,95.25,95.32,24263.0,94.4886,94.4985,94.4291,94.4985,24263.0
2024-10-24 12:20:00,95.31,95.31,95.26,95.3,16919.0,94.4886,94.4886,94.4391,94.4787,16919.0
2024-10-24 12:25:00,95.3,95.41,95.29,95.41,19922.0,94.4787,94.5878,94.4688,94.5878,19922.0
2024-10-24 12:30:00,95.41,95.49,95.38,95.46,27699.0,94.5878,94.6671,94.558,94.6373,27699.0
2024-10-24 12:35:00,95.49,95.49,95.41,95.42,26891.0,94.6671,94.6671,94.5878,94.5977,26891.0
2024-10-24 12:40:00,95.42,95.42,95.37,95.41,12924.0,94.5977,94.5977,94.5481,94.5878,12924.0
2024-10-24 12:45:00,95.41,95.49,95.4,95.48,25796.0,94.5878,94.6671,94.5779,94.6572,25796.0
2024-10-24 12:50:00,95.48,95.49,95.43,95.44,20865.0,94.6572,94.6671,94.6076,94.6175,20865.0
2024-10-24 12:55:00,95.44,95.5,95.43,95.46,19885.0,94.6175,94.677,94.6076,94.6373,19885.0
2024-10-24 13:00:00,95.47,95.5,95.46,95.5,17296.0,94.6473,94.677,94.6373,94.677,17296.0
2024-10-24 13:05:00,95.49,95.5,95.45,95.46,15613.0,94.6671,94.677,94.6274,94.6373,15613.0
2024-10-24 13:10:00,95.47,95.56,95.45,95.51,22381.0,94.6473,94.7365,94.6274,94.6869,22381.0
2024-10-24 13:15:00,95.51,95.52,95.41,95.5,33952.0,94.6869,94.6968,94.5878,94.677,33952.0
2024-10-24 13:20:00,95.5,95.56,95.49,95.53,59938.0,94.677,94.7365,94.6671,94.7067,59938.0
2024-10-24 13:25:00,95.54,95.63,95.51,95.62,18548.0,94.7166,94.8059,94.6869,94.796,18548.0
2024-10-24 13:30:00,95.61,95.63,95.56,95.57,15043.0,94.786,94.8059,94.7365,94.7464,15043.0
2024-10-24 13:35:00,95.58,95.7,95.58,95.68,13487.0,94.7563,94.8753,94.7563,94.8554,13487.0
2024-10-24 13:40:00,95.68,95.69,95.65,95.67,11713.0,94.8554,94.8654,94.8257,94.8455,11713.0
2024-10-24 13:45:00,95.68,95.7,95.56,95.58,14095.0,94.8554,94.8753,94.7365,94.7563,14095.0
2024-10-24 13:50:00,95.58,95.61,95.57,95.59,7981.0,94.7563,94.786,94.7464,94.7662,7981.0
2024-10-24 13:55:00,95.59,95.63,95.56,95.56,26539.0,94.7662,94.8059,94.7365,94.7365,26539.0
2024-10-24 14:00:00,95.56,95.56,95.5,95.53,16858.0,94.7365,94.7365,94.677,94.7067,16858.0
2024-10-24 14:05:00,95.53,95.56,95.52,95.53,19856.0,94.7067,94.7365,94.6968,94.7067,19856.0
2024-10-24 14:10:00,95.53,95.55,95.43,95.54,28653.0,94.7067,94.7266,94.6076,94.7166,28653.0
2024-10-24 14:15:00,95.53,95.59,95.52,95.57,14442.0,94.7067,94.7662,94.6968,94.7464,14442.0
2024-10-24 14:20:00,95.57,95.71,95.57,95.7,31096.0,94.7464,94.8852,94.7464,94.8753,31096.0
2024-10-24 14:25:00,95.69,95.74,95.67,95.72,21498.0,94.8654,94.9149,94.8455,94.8951,21498.0
2024-10-24 14:30:00,95.7,95.73,95.68,95.73,33756.0,94.8753,94.905,94.8554,94.905,33756.0
2024-10-24 14:35:00,95.73,95.76,95.69,95.7,21791.0,94.905,94.9348,94.8654,94.8753,21791.0
2024-10-24 14:40:00,95.69,95.7,95.67,95.68,19001.0,94.8654,94.8753,94.8455,94.8554,19001.0
2024-10-24 14:45:00,95.69,95.75,95.66,95.68,33673.0,94.8654,94.9248,94.8356,94.8554,33673.0
2024-10-24 14:50:00,95.69,95.77,95.68,95.73,43926.0,94.8654,94.9447,94.8554,94.905,43926.0
2024-10-24 14:55:00,95.72,95.73,95.68,95.72,47610.0,94.8951,94.905,94.8554,94.8951,47610.0
2024-10-24 15:00:00,95.71,95.72,95.56,95.56,18707.0,94.8852,94.8951,94.7365,94.7365,18707.0
2024-10-24 15:05:00,95.57,95.6,95.54,95.56,39041.0,94.7464,94.7761,94.7166,94.7365,39041.0
2024-10-24 15:10:00,95.56,95.62,95.56,95.57,38258.0,94.7365,94.796,94.7365,94.7464,38258.0
2024-10-24 15:15:00,95.58,95.62,95.56,95.62,34832.0,94.7563,94.796,94.7365,94.796,34832.0
2024-10-24 15:20:00,95.62,95.63,95.56,95.56,43281.0,94.796,94.8059,94.7365,94.7365,43281.0
2024-10-24 15:25:00,95.57,95.58,95.55,95.56,34591.0,94.7464,94.7563,94.7266,94.7365,34591.0
2024-10-24 15:30:00,95.56,95.59,95.51,95.56,42771.0,94.7365,94.7662,94.6869,94.7365,42771.0
2024-10-24 15:35:00,95.55,95.59,95.4,95.42,47952.0,94.7266,94.7662,94.5779,94.5977,47952.0
2024-10-24 15:40:00,95.42,95.42,95.34,95.38,63102.0,94.5977,94.5977,94.5184,94.558,63102.0
2024-10-24 15:45:00,95.38,95.43,95.36,95.43,55825.0,94.558,94.6076,94.5382,94.6076,55825.0
2024-10-24 15:50:00,95.43,95.46,95.37,95.45,63010.0,94.6076,94.6373,94.5481,94.6274,63010.0
2024-10-24 15:55:00,95.46,95.58,95.38,95.43,255116.0,94.6373,94.7563,94.558,94.6076,255116.0
2024-10-25 09:30:00,95.81,96.72,95.81,96.41,256831.0,94.9843,95.8865,94.9843,95.5792,256831.0
2024-10-25 09:35:00,96.42,96.52,96.34,96.47,93947.0,95.5891,95.6882,95.5098,95.6386,93947.0
2024-10-25 09:40:00,96.46,96.5,96.18,96.22,40215.0,95.6287,95.6684,95.3511,95.3908,40215.0
2024-10-25 09:45:00,96.25,96.62,96.19,96.57,43752.0,95.4205,95.7873,95.361,95.7378,43752.0
2024-10-25 09:50:00,96.56,96.63,96.45,96.54,56536.0,95.7279,95.7973,95.6188,95.708,56536.0
2024-10-25 09:55:00,96.55,96.62,96.45,96.48,63692.0,95.7179,95.7873,95.6188,95.6485,63692.0
2024-10-25 10:00:00,96.5,96.67,96.41,96.57,108525.0,95.6684,95.8369,95.5792,95.7378,108525.0
2024-10-25 10:05:00,96.58,96.75,96.57,96.71,46215.0,95.7477,95.9162,95.7378,95.8766,46215.0
2024-10-25 10:10:00,96.72,96.74,96.6,96.7,53182.0,95.8865,95.9063,95.7675,95.8667,53182.0
2024-10-25 10:15:00,96.72,96.74,96.58,96.69,26985.0,95.8865,95.9063,95.7477,95.8567,26985.0
2024-10-25 10:20:00,96.67,96.78,96.65,96.68,26344.0,95.8369,95.946,95.8171,95.8468,26344.0
2024-10-25 10:25:00,96.7,96.75,96.63,96.67,38545.0,95.8667,95.9162,95.7973,95.8369,38545.0
2024-10-25 10:30:00,96.68,96.85,96.66,96.84,26023.0,95.8468,96.0154,95.827,96.0054,26023.0
2024-10-25 10:35:00,96.84,96.86,96.62,96.63,25244.0,96.0054,96.0253,95.7873,95.7973,25244.0
2024-10-25 10:40:00,96.63,96.71,96.5,96.55,41987.0,95.7973,95.8766,95.6684,95.7179,41987.0
2024-10-25 10:45:00,96.58,96.6,96.46,96.51,43905.0,95.7477,95.7675,95.6287,95.6783,43905.0
2024-10-25 10:50:00,96.51,96.56,96.45,96.48,27883.0,95.6783,95.7279,95.6188,95.6485,27883.0
2024-10-25 10:55:00,96.48,96.51,96.37,96.39,44478.0,95.6485,95.6783,95.5395,95.5593,44478.0
2024-10-25 11:00:00,96.39,96.43,96.34,96.35,26647.0,95.5593,95.599,95.5098,95.5197,26647.0
2024-10-25 11:05:00,96.34,96.39,96.34,96.35,23426.0,95.5098,95.5593,95.5098,95.5197,23426.0
2024-10-25 11:10:00,96.36,96.39,96.24,96.26,36610.0,95.5296,95.5593,95.4106,95.4304,36610.0
2024-10-25 11:15:00,96.28,96.29,96.14,96.16,50051.0,95.4503,95.4602,95.3115,95.3313,50051.0
2024-10-25 11:20:00,96.18,96.19,96.01,96.03,46167.0,95.3511,95.361,95.1826,95.2024,46167.0
2024-10-25 11:25:00,96.03,96.08,95.98,96.0,37027.0,95.2024,95.252,95.1529,95.1727,37027.0
2024-10-25 11:30:00,96.0,96.07,95.97,95.98,39107.0,95.1727,95.2421,95.1429,95.1529,39107.0
2024-10-25 11:35:00,95.97,96.01,95.88,95.89,56287.0,95.1429,95.1826,95.0537,95.0636,56287.0
2024-10-25 11:40:00,95.88,95.88,95.8,95.87,28811.0,95.0537,95.0537,94.9744,95.0438,28811.0
2024-10-25 11:45:00,95.87,95.95,95.86,95.93,31410.0,95.0438,95.1231,95.0339,95.1033,31410.0
2024-10-25 11:50:00,95.93,95.94,95.88,95.9,45453.0,95.1033,95.1132,95.0537,95.0735,45453.0
2024-10-25 11:55:00,95.9,96.0,95.9,95.98,16788.0,95.0735,95.1727,95.0735,95.1529,16788.0
2024-10-25 12:00:00,95.98,95.99,95.92,95.95,24749.0,95.1529,95.1628,95.0934,95.1231,24749.0
2024-10-25 12:05:00,95.94,95.98,95.9,95.98,17630.0,95.1132,95.1529,95.0735,95.1529,17630.0
2024-10-25 12:10:00,95.98,96.02,95.97,96.02,19869.0,95.1529,95.1925,95.1429,95.1925,19869.0
2024-10-25 12:15:00,96.01,96.02,95.96,95.99,26027.0,95.1826,95.1925,95.133,95.1628,26027.0
2024-10-25 12:20:00,95.98,95.98,95.87,95.91,25566.0,95.1529,95.1529,95.0438,95.0835,25566.0
2024-10-25 12:25:00,95.91,95.92,95.85,95.86,33319.0,95.0835,95.0934,95.024,95.0339,33319.0
2024-10-25 12:30:00,95.86,95.88,95.77,95.77,36742.0,95.0339,95.0537,94.9447,94.9447,36742.0
2024-10-25 12:35:00,95.78,95.8,95.74,95.77,61013.0,94.9546,94.9744,94.9149,94.9447,61013.0
2024-10-25 12:40:00,95.79,95.79,95.65,95.7,57027.0,94.9645,94.9645,94.8257,94.8753,57027.0
2024-10-25 12:45:00,95.71,95.71,95.66,95.66,24862.0,94.8852,94.8852,94.8356,94.8356,24862.0
2024-10-25 12:50:00,95.66,95.72,95.64,95.7,22324.0,94.8356,94.8951,94.8158,94.8753,22324.0
2024-10-25 12:55:00,95.7,95.71,95.65,95.66,10282.0,94.8753,94.8852,94.8257,94.8356,10282.0
2024-10-25 13:00:00,95.66,95.74,95.66,95.72,18211.0,94.8356,94.9149,94.8356,94.8951,18211.0
2024-10-25 13:05:00,95.73,95.75,95.63,95.64,23333.0,94.905,94.9248,94.8059,94.8158,23333.0
2024-10-25 13:10:00,95.65,95.66,95.55,95.58,37279.0,94.8257,94.8356,94.7266,94.7563,37279.0
2024-10-25 13:15:00,95.56,95.57,95.43,95.5,33368.0,94.7365,94.7464,94.6076,94.677,33368.0
2024-10-25 13:20:00,95.5,95.5,95.35,95.48,35841.0,94.677,94.677,94.5283,94.6572,35841.0
2024-10-25 13:25:00,95.48,95.55,95.47,95.54,27577.0,94.6572,94.7266,94.6473,94.7166,27577.0
2024-10-25 13:30:00,95.53,95.53,95.29,95.32,45968.0,94.7067,94.7067,94.4688,94.4985,45968.0
2024-10-25 13:35:00,95.31,95.42,95.28,95.36,26193.0,94.4886,94.5977,94.4589,94.5382,26193.0
2024-10-25 13:40:00,95.36,95.36,95.14,95.15,48564.0,94.5382,94.5382,94.3201,94.33,48564.0
2024-10-25 13:45:00,95.15,95.34,95.13,95.33,33908.0,94.33,94.5184,94.3102,94.5085,33908.0
2024-10-25 13:50:00,95.33,95.41,95.29,95.41,33247.0,94.5085,94.5878,94.4688,94.5878,33247.0
2024-10-25 13:55:00,95.4,95.4,95.17,95.2,37025.0,94.5779,94.5779,94.3498,94.3796,37025.0
2024-10-25 14:00:00,95.2,95.25,95.05,95.22,39086.0,94.3796,94.4291,94.2309,94.3994,39086.0
2024-10-25 14:05:00,95.22,95.23,95.15,95.21,34232.0,94.3994,94.4093,94.33,94.3895,34232.0
2024-10-25 14:10:00,95.2,95.25,95.12,95.15,62965.0,94.3796,94.4291,94.3003,94.33,62965.0
2024-10-25 14:15:00,95.16,95.21,95.13,95.19,52675.0,94.3399,94.3895,94.3102,94.3697,52675.0
2024-10-25 14:20:00,95.19,95.27,95.17,95.23,43832.0,94.3697,94.449,94.3498,94.4093,43832.0
2024-10-25 14:25:00,95.22,95.39,95.21,95.39,32777.0,94.3994,94.5679,94.3895,94.5679,32777.0
2024-10-25 14:30:00,95.38,95.4,95.29,95.34,25139.0,94.558,94.5779,94.4688,94.5184,25139.0
2024-10-25 14:35:00,95.35,95.36,95.29,95.35,103392.0,94.5283,94.5382,94.4688,94.5283,103392.0
2024-10-25 14:40:00,95.35,95.41,95.31,95.32,26989.0,94.5283,94.5878,94.4886,94.4985,26989.0
2024-10-25 14:45:00,95.33,95.44,95.31,95.41,24964.0,94.5085,94.6175,94.4886,94.5878,24964.0
2024-10-25 14:50:00,95.4,95.4,95.3,95.34,28183.0,94.5779,94.5779,94.4787,94.5184,28183.0
2024-10-25 14:55:00,95.34,95.34,95.28,95.33,21800.0,94.5184,94.5184,94.4589,94.5085,21800.0
2024-10-25 15:00:00,95.32,95.35,95.28,95.3,38251.0,94.4985,94.5283,94.4589,94.4787,38251.0
2024-10-25 15:05:00,95.29,95.31,95.23,95.25,32054.0,94.4688,94.4886,94.4093,94.4291,32054.0
2024-10-25 15:10:00,95.25,95.34,95.22,95.25,46471.0,94.4291,94.5184,94.3994,94.4291,46471.0
2024-10-25 15:15:00,95.25,95.31,95.19,95.19,44586.0,94.4291,94.4886,94.3697,94.3697,44586.0
2024-10-25 15:20:00,95.19,95.23,95.14,95.14,57975.0,94.3697,94.4093,94.3201,94.3201,57975.0
2024-10-25 15:25:00,95.15,95.2,95.14,95.2,45079.0,94.33,94.3796,94.3201,94.3796,45079.0
2024-10-25 15:30:00,95.2,95.21,95.14,95.15,48581.0,94.3796,94.3895,94.3201,94.33,48581.0
2024-10-25 15:35:00,95.15,95.17,95.13,95.15,60543.0,94.33,94.3498,94.3102,94.33,60543.0
2024-10-25 15:40:00,95.15,95.21,95.1,95.2,77935.0,94.33,94.3895,94.2804,94.3796,77935.0
2024-10-25 15:45:00,95.2,95.22,95.15,95.18,88644.0,94.3796,94.3994,94.33,94.3598,88644.0
2024-10-25 15:50:00,95.19,95.24,95.1,95.19,146624.0,94.3697,94.4192,94.2804,94.3697,146624.0
2024-10-25 15:55:00,95.18,95.19,95.01,95.03,324035.0,94.3598,94.3697,94.1912,94.211,324035.0
2024-10-28 09:30:00,95.22,95.98,95.21,95.73,238679.0,94.3994,95.1529,94.3895,94.905,238679.0
2024-10-28 09:35:00,95.7,95.94,95.7,95.84,33756.0,94.8753,95.1132,94.8753,95.0141,33756.0
2024-10-28 09:40:00,95.85,96.01,95.75,95.85,94227.0,95.024,95.1826,94.9248,95.024,94227.0
2024-10-28 09:45:00,95.85,95.94,95.8,95.85,65281.0,95.024,95.1132,94.9744,95.024,65281.0
2024-10-28 09:50:00,95.8,95.93,95.72,95.91,43629.0,94.9744,95.1033,94.8951,95.0835,43629.0
2024-10-28 09:55:00,95.91,96.07,95.86,95.88,83018.0,95.0835,95.2421,95.0339,95.0537,83018.0
2024-10-28 10:00:00,95.88,95.92,95.67,95.68,43010.0,95.0537,95.0934,94.8455,94.8554,43010.0
2024-10-28 10:05:00,95.67,95.75,95.64,95.72,33018.0,94.8455,94.9248,94.8158,94.8951,33018.0
2024-10-28 10:10:00,95.7,95.73,95.64,95.69,53931.0,94.8753,94.905,94.8158,94.8654,53931.0
2024-10-28 10:15:00,95.7,95.77,95.68,95.75,29219.0,94.8753,94.9447,94.8554,94.9248,29219.0
2024-10-28 10:20:00,95.73,95.93,95.72,95.91,40957.0,94.905,95.1033,94.8951,95.0835,40957.0
2024-10-28 10:25:00,95.9,95.98,95.87,95.97,38509.0,95.0735,95.1529,95.0438,95.1429,38509.0
2024-10-28 10:30:00,95.98,96.0,95.82,95.84,45356.0,95.1529,95.1727,94.9942,95.0141,45356.0
2024-10-28 10:35:00,95.84,95.89,95.81,95.82,31256.0,95.0141,95.0636,94.9843,94.9942,31256.0
2024-10-28 10:40:00,95.84,95.97,95.82,95.93,24761.0,95.0141,95.1429,94.9942,95.1033,24761.0
2024-10-28 10:45:00,95.92,96.0,95.92,95.97,31102.0,95.0934,95.1727,95.0934,95.1429,31102.0
2024-10-28 10:50:00,95.96,96.05,95.96,95.98,21682.0,95.133,95.2223,95.133,95.1529,21682.0
2024-10-28 10:55:00,95.98,96.03,95.97,96.03,18565.0,95.1529,95.2024,95.1429,95.2024,18565.0
2024-10-28 11:00:00,96.03,96.03,95.84,95.92,43352.0,95.2024,95.2024,95.0141,95.0934,43352.0
2024-10-28 11:05:00,95.91,95.95,95.88,95.9,15464.0,95.0835,95.1231,95.0537,95.0735,15464.0
2024-10-28 11:10:00,95.9,95.96,95.88,95.94,27187.0,95.0735,95.133,95.0537,95.1132,27187.0
2024-10-28 11:15:00,95.97,95.97,95.88,95.92,24057.0,95.1429,95.1429,95.0537,95.0934,24057.0
2024-10-28 11:20:00,95.91,95.92,95.84,95.86,21376.0,95.0835,95.0934,95.0141,95.0339,21376.0
2024-10-28 11:25:00,95.84,95.91,95.82,95.9,14512.0,95.0141,95.0835,94.9942,95.0735,14512.0
2024-10-28 11:30:00,95.91,95.94,95.79,95.84,30430.0,95.0835,95.1132,94.9645,95.0141,30430.0
2024-10-28 11:35:00,95.85,95.93,95.82,95.85,19589.0,95.024,95.1033,94.9942,95.024,19589.0
2024-10-28 11:40:00,95.84,95.86,95.79,95.81,26886.0,95.0141,95.0339,94.9645,94.9843,26886.0
2024-10-28 11:45:00,95.8,95.81,95.7,95.75,29198.0,94.9744,94.9843,94.8753,94.9248,29198.0
2024-10-28 11:50:00,95.76,95.8,95.65,95.65,33136.0,94.9348,94.9744,94.8257,94.8257,33136.0
2024-10-28 11:55:00,95.66,95.71,95.52,95.52,42429.0,94.8356,94.8852,94.6968,94.6968,42429.0
2024-10-28 12:00:00,95.53,95.63,95.51,95.61,24243.0,94.7067,94.8059,94.6869,94.786,24243.0
2024-10-28 12:05:00,95.62,95.72,95.58,95.7,31247.0,94.796,94.8951,94.7563,94.8753,31247.0
2024-10-28 12:10:00,95.71,95.74,95.69,95.73,31902.0,94.8852,94.9149,94.8654,94.905,31902.0
2024-10-28 12:15:00,95.73,95.81,95.72,95.81,23603.0,94.905,94.9843,94.8951,94.9843,23603.0
2024-10-28 12:20:00,95.81,95.82,95.7,95.77,47109.0,94.9843,94.9942,94.8753,94.9447,47109.0
2024-10-28 12:25:00,95.78,95.86,95.77,95.84,29196.0,94.9546,95.0339,94.9447,95.0141,29196.0
2024-10-28 12:30:00,95.84,95.85,95.79,95.79,20127.0,95.0141,95.024,94.9645,94.9645,20127.0
2024-10-28 12:35:00,95.78,95.8,95.7,95.73,22419.0,94.9546,94.9744,94.8753,94.905,22419.0
2024-10-28 12:40:00,95.72,95.9,95.72,95.88,53484.0,94.8951,95.0735,94.8951,95.0537,53484.0
2024-10-28 12:45:00,95.88,95.88,95.81,95.86,19829.0,95.0537,95.0537,94.9843,95.0339,19829.0
2024-10-28 12:50:00,95.86,95.87,95.82,95.84,20904.0,95.0339,95.0438,94.9942,95.0141,20904.0
2024-10-28 12:55:00,95.84,95.88,95.82,95.84,36082.0,95.0141,95.0537,94.9942,95.0141,36082.0
2024-10-28 13:00:00,95.85,95.88,95.79,95.8,18051.0,95.024,95.0537,94.9645,94.9744,18051.0
2024-10-28 13:05:00,95.79,95.87,95.78,95.86,16610.0,94.9645,95.0438,94.9546,95.0339,16610.0
2024-10-28 13:10:00,95.85,95.85,95.72,95.76,15263.0,95.024,95.024,94.8951,94.9348,15263.0
2024-10-28 13:15:00,95.76,95.84,95.76,95.84,15643.0,94.9348,95.0141,94.9348,95.0141,15643.0
2024-10-28 13:20:00,95.84,95.89,95.83,95.87,30499.0,95.0141,95.0636,95.0042,95.0438,30499.0
2024-10-28 13:25:00,95.88,95.92,95.87,95.91,62647.0,95.0537,95.0934,95.0438,95.0835,62647.0
2024-10-28 13:30:00,95.92,95.99,95.91,95.98,19046.0,95.0934,95.1628,95.0835,95.1529,19046.0
2024-10-28 13:35:00,95.98,96.0,95.93,95.95,15957.0,95.1529,95.1727,95.1033,95.1231,15957.0
2024-10-28 13:40:00,95.95,95.96,95.85,95.86,22998.0,95.1231,95.133,95.024,95.0339,22998.0
2024-10-28 13:45:00,95.86,95.98,95.86,95.96,31764.0,95.0339,95.1529,95.0339,95.133,31764.0
2024-10-28 13:50:00,95.97,95.99,95.95,95.97,27074.0,95.1429,95.1628,95.1231,95.1429,27074.0
2024-10-28 13:55:00,95.97,95.97,95.91,95.96,20889.0,95.1429,95.1429,95.0835,95.133,20889.0
2024-10-28 14:00:00,95.95,95.95,95.88,95.91,25433.0,95.1231,95.1231,95.0537,95.0835,25433.0
2024-10-28 14:05:00,95.9,96.08,95.89,96.06,44844.0,95.0735,95.252,95.0636,95.2322,44844.0
2024-10-28 14:10:00,96.06,96.14,96.06,96.14,40250.0,95.2322,95.3115,95.2322,95.3115,40250.0
2024-10-28 14:15:00,96.14,96.16,96.09,96.1,31320.0,95.3115,95.3313,95.2619,95.2718,31320.0
2024-10-28 14:20:00,96.1,96.12,96.08,96.11,19325.0,95.2718,95.2917,95.252,95.2817,19325.0
2024-10-28 14:25:00,96.12,96.23,96.11,96.22,46125.0,95.2917,95.4007,95.2817,95.3908,46125.0
2024-10-28 14:30:00,96.22,96.69,96.19,96.59,776331.0,95.3908,95.8567,95.361,95.7576,776331.0
2024-10-28 14:35:00,96.58,96.68,96.42,96.49,1061364.0,95.7477,95.8468,95.5891,95.6585,1061364.0
2024-10-28 14:40:00,96.5,96.52,96.32,96.4,52284.0,95.6684,95.6882,95.4899,95.5692,52284.0
2024-10-28 14:45:00,96.42,96.42,96.29,96.34,82802.0,95.5891,95.5891,95.4602,95.5098,82802.0
2024-10-28 14:50:00,96.34,96.46,96.29,96.45,124470.0,95.5098,95.6287,95.4602,95.6188,124470.0
2024-10-28 14:55:00,96.45,96.46,96.31,96.31,44598.0,95.6188,95.6287,95.48,95.48,44598.0
2024-10-28 15:00:00,96.31,96.46,96.28,96.43,49672.0,95.48,95.6287,95.4503,95.599,49672.0
2024-10-28 15:05:00,96.43,96.47,96.37,96.4,30636.0,95.599,95.6386,95.5395,95.5692,30636.0
2024-10-28 15:10:00,96.39,96.42,96.38,96.42,33271.0,95.5593,95.5891,95.5494,95.5891,33271.0
2024-10-28 15:15:00,96.42,96.42,96.33,96.37,61649.0,95.5891,95.5891,95.4998,95.5395,61649.0
2024-10-28 15:20:00,96.38,96.4,96.31,96.36,120011.0,95.5494,95.5692,95.48,95.5296,120011.0
2024-10-28 15:25:00,96.35,96.36,96.3,96.34,44245.0,95.5197,95.5296,95.4701,95.5098,44245.0
2024-10-28 15:30:00,96.34,96.49,96.33,96.48,63493.0,95.5098,95.6585,95.4998,95.6485,63493.0
2024-10-28 15:35:00,96.47,96.48,96.39,96.4,57446.0,95.6386,95.6485,95.5593,95.5692,57446.0
2024-10-28 15:40:00,96.41,96.51,96.4,96.46,77445.0,95.5792,95.6783,95.5692,95.6287,77445.0
2024-10-28 15:45:00,96.46,96.48,96.3,96.39,87139.0,95.6287,95.6485,95.4701,95.5593,87139.0
2024-10-28 15:50:00,96.39,96.46,96.37,96.39,212865.0,95.5593,95.6287,95.5395,95.5593,212865.0
2024-10-28 15:55:00,96.39,96.41,96.18,96.25,381044.0,95.5593,95.5792,95.3511,95.4205,381044.0
2024-10-29 09:30:00,96.29,96.6,95.85,95.95,305570.0,95.4602,95.7675,95.024,95.1231,305570.0
2024-10-29 09:35:00,95.94,95.95,95.67,95.79,118227.0,95.1132,95.1231,94.8455,94.9645,118227.0
2024-10-29 09:40:00,95.8,95.97,95.77,95.95,49445.0,94.9744,95.1429,94.9447,95.1231,49445.0
2024-10-29 09:45:00,95.94,96.05,95.88,95.97,46403.0,95.1132,95.2223,95.0537,95.1429,46403.0
2024-10-29 09:50:00,95.99,96.17,95.99,96.12,44029.0,95.1628,95.3412,95.1628,95.2917,44029.0
2024-10-29 09:55:00,96.13,96.32,96.1,96.25,45445.0,95.3016,95.4899,95.2718,95.4205,45445.0
2024-10-29 10:00:00,96.26,96.55,96.2,96.53,152530.0,95.4304,95.7179,95.371,95.6981,152530.0
2024-10-29 10:05:00,96.52,96.58,96.45,96.51,47836.0,95.6882,95.7477,95.6188,95.6783,47836.0
2024-10-29 10:10:00,96.5,96.6,96.46,96.47,68270.0,95.6684,95.7675,95.6287,95.6386,68270.0
2024-10-29 10:15:00,96.47,96.55,96.43,96.45,30763.0,95.6386,95.7179,95.599,95.6188,30763.0
2024-10-29 10:20:00,96.45,96.56,96.39,96.55,57644.0,95.6188,95.7279,95.5593,95.7179,57644.0
2024-10-29 10:25:00,96.55,96.6,96.48,96.51,35692.0,95.7179,95.7675,95.6485,95.6783,35692.0
2024-10-29 10:30:00,96.52,96.53,96.45,96.48,32763.0,95.6882,95.6981,95.6188,95.6485,32763.0
2024-10-29 10:35:00,96.48,96.57,96.44,96.55,28293.0,95.6485,95.7378,95.6089,95.7179,28293.0
2024-10-29 10:40:00,96.55,96.62,96.5,96.58,32554.0,95.7179,95.7873,95.6684,95.7477,32554.0
2024-10-29 10:45:00,96.59,96.59,96.5,96.59,45306.0,95.7576,95.7576,95.6684,95.7576,45306.0
2024-10-29 10:50:00,96.6,96.6,96.52,96.55,30911.0,95.7675,95.7675,95.6882,95.7179,30911.0
2024-10-29 10:55:00,96.55,96.61,96.54,96.56,33940.0,95.7179,95.7774,95.708,95.7279,33940.0
2024-10-29 11:00:00,96.56,96.57,96.44,96.53,37441.0,95.7279,95.7378,95.6089,95.6981,37441.0
2024-10-29 11:05:00,96.52,96.53,96.32,96.33,23330.0,95.6882,95.6981,95.4899,95.4998,23330.0
2024-10-29 11:10:00,96.33,96.4,96.29,96.39,22520.0,95.4998,95.5692,95.4602,95.5593,22520.0
2024-10-29 11:15:00,96.4,96.44,96.37,96.4,16959.0,95.5692,95.6089,95.5395,95.5692,16959.0
2024-10-29 11:20:00,96.4,96.45,96.35,96.36,21694.0,95.5692,95.6188,95.5197,95.5296,21694.0
2024-10-29 11:25:00,96.37,96.38,96.3,96.34,46633.0,95.5395,95.5494,95.4701,95.5098,46633.0
2024-10-29 11:30:00,96.35,96.47,96.35,96.45,43823.0,95.5197,95.6386,95.5197,95.6188,43823.0
2024-10-29 11:35:00,96.45,96.49,96.4,96.45,29331.0,95.6188,95.6585,95.5692,95.6188,29331.0
2024-10-29 11:40:00,96.45,96.46,96.41,96.41,26245.0,95.6188,95.6287,95.5792,95.5792,26245.0
2024-10-29 11:45:00,96.41,96.44,96.37,96.38,21150.0,95.5792,95.6089,95.5395,95.5494,21150.0
2024-10-29 11:50:00,96.38,96.39,96.22,96.23,25835.0,95.5494,95.5593,95.3908,95.4007,25835.0
2024-10-29 11:55:00,96.24,96.27,96.19,96.21,20524.0,95.4106,95.4404,95.361,95.3809,20524.0
2024-10-29 12:00:00,96.2,96.28,96.2,96.21,34554.0,95.371,95.4503,95.371,95.3809,34554.0
2024-10-29 12:05:00,96.21,96.28,96.19,96.26,46820.0,95.3809,95.4503,95.361,95.4304,46820.0
2024-10-29 12:10:00,96.26,96.3,96.24,96.27,35564.0,95.4304,95.4701,95.4106,95.4404,35564.0
2024-10-29 12:15:00,96.28,96.31,96.24,96.25,23275.0,95.4503,95.48,95.4106,95.4205,23275.0
2024-10-29 12:20:00,96.25,96.26,96.19,96.22,21122.0,95.4205,95.4304,95.361,95.3908,21122.0
2024-10-29 12:25:00,96.22,96.37,96.19,96.35,44500.0,95.3908,95.5395,95.361,95.5197,44500.0
2024-10-29 12:30:00,96.35,96.36,96.25,96.27,61548.0,95.5197,95.5296,95.4205,95.4404,61548.0
2024-10-29 12:35:00,96.26,96.32,96.24,96.31,56874.0,95.4304,95.4899,95.4106,95.48,56874.0
2024-10-29 12:40:00,96.3,96.43,96.28,96.42,43120.0,95.4701,95.599,95.4503,95.5891,43120.0
2024-10-29 12:45:00,96.41,96.47,96.39,96.44,31045.0,95.5792,95.6386,95.5593,95.6089,31045.0
2024-10-29 12:50:00,96.43,96.51,96.43,96.51,29598.0,95.599,95.6783,95.599,95.6783,29598.0
2024-10-29 12:55:00,96.51,96.54,96.48,96.52,25755.0,95.6783,95.708,95.6485,95.6882,25755.0
2024-10-29 13:00:00,96.52,96.62,96.52,96.55,34092.0,95.6882,95.7873,95.6882,95.7179,34092.0
2024-10-29 13:05:00,96.53,96.59,96.51,96.54,19709.0,95.6981,95.7576,95.6783,95.708,19709.0
2024-10-29 13:10:00,96.53,96.55,96.5,96.54,19964.0,95.6981,95.7179,95.6684,95.708,19964.0
2024-10-29 13:15:00,96.53,96.54,96.48,96.51,22588.0,95.6981,95.708,95.6485,95.6783,22588.0
2024-10-29 13:20:00,96.52,96.59,96.48,96.57,41231.0,95.6882,95.7576,95.6485,95.7378,41231.0
2024-10-29 13:25:00,96.58,96.59,96.49,96.51,23740.0,95.7477,95.7576,95.6585,95.6783,23740.0
2024-10-29 13:30:00,96.51,96.53,96.47,96.51,33291.0,95.6783,95.6981,95.6386,95.6783,33291.0
2024-10-29 13:35:00,96.5,96.53,96.49,96.5,34182.0,95.6684,95.6981,95.6585,95.6684,34182.0
2024-10-29 13:40:00,96.5,96.5,96.35,96.4,59533.0,95.6684,95.6684,95.5197,95.5692,59533.0
2024-10-29 13:45:00,96.4,96.42,96.38,96.4,19452.0,95.5692,95.5891,95.5494,95.5692,19452.0
2024-10-29 13:50:00,96.4,96.47,96.36,96.43,32926.0,95.5692,95.6386,95.5296,95.599,32926.0
2024-10-29 13:55:00,96.44,96.5,96.43,96.47,49016.0,95.6089,95.6684,95.599,95.6386,49016.0
2024-10-29 14:00:00,96.46,96.5,96.45,96.48,26444.0,95.6287,95.6684,95.6188,95.6485,26444.0
2024-10-29 14:05:00,96.48,96.52,96.45,96.5,32770.0,95.6485,95.6882,95.6188,95.6684,32770.0
2024-10-29 14:10:00,96.51,96.55,96.48,96.51,27713.0,95.6783,95.7179,95.6485,95.6783,27713.0
2024-10-29 14:15:00,96.52,96.54,96.5,96.51,21096.0,95.6882,95.708,95.6684,95.6783,21096.0
2024-10-29 14:20:00,96.51,96.52,96.48,96.52,22966.0,95.6783,95.6882,95.6485,95.6882,22966.0
2024-10-29 14:25:00,96.51,96.53,96.48,96.53,22200.0,95.6783,95.6981,95.6485,95.6981,22200.0
2024-10-29 14:30:00,96.54,96.59,96.54,96.58,22168.0,95.708,95.7576,95.708,95.7477,22168.0
2024-10-29 14:35:00,96.58,96.6,96.5,96.52,28615.0,95.7477,95.7675,95.6684,95.6882,28615.0
2024-10-29 14:40:00,96.52,96.56,96.46,96.48,34590.0,95.6882,95.7279,95.6287,95.6485,34590.0
2024-10-29 14:45:00,96.48,96.48,96.38,96.41,36417.0,95.6485,95.6485,95.5494,95.5792,36417.0
2024-10-29 14:50:00,96.41,96.45,96.39,96.42,39015.0,95.5792,95.6188,95.5593,95.5891,39015.0
2024-10-29 14:55:00,96.41,96.46,96.35,96.37,71780.0,95.5792,95.6287,95.5197,95.5395,71780.0
2024-10-29 15:00:00,96.37,96.38,96.35,96.38,46894.0,95.5395,95.5494,95.5197,95.5494,46894.0
2024-10-29 15:05:00,96.38,96.42,96.36,96.39,33299.0,95.5494,95.5891,95.5296,95.5593,33299.0
2024-10-29 15:10:00,96.4,96.42,96.31,96.31,89241.0,95.5692,95.5891,95.48,95.48,89241.0
2024-10-29 15:15:00,96.31,96.31,96.22,96.25,117268.0,95.48,95.48,95.3908,95.4205,117268.0
2024-10-29 15:20:00,96.24,96.25,96.1,96.16,89211.0,95.4106,95.4205,95.2718,95.3313,89211.0
2024-10-29 15:25:00,96.16,96.18,96.1,96.18,75672.0,95.3313,95.3511,95.2718,95.3511,75672.0
2024-10-29 15:30:00,96.17,96.33,96.17,96.3,61823.0,95.3412,95.4998,95.3412,95.4701,61823.0
2024-10-29 15:35:00,96.3,96.33,96.13,96.19,68475.0,95.4701,95.4998,95.3016,95.361,68475.0
2024-10-29 15:40:00,96.19,96.2,96.06,96.07,54011.0,95.361,95.371,95.2322,95.2421,54011.0
2024-10-29 15:45:00,96.08,96.13,96.06,96.13,52609.0,95.252,95.3016,95.2322,95.3016,52609.0
2024-10-29 15:50:00,96.12,96.18,96.03,96.05,110459.0,95.2917,95.3511,95.2024,95.2223,110459.0
2024-10-29 15:55:00,96.04,96.18,96.03,96.18,376946.0,95.2123,95.3511,95.2024,95.3511,376946.0
2024-10-30 09:30:00,95.7,96.02,95.53,95.9,199768.0,94.8753,95.1925,94.7067,95.0735,199768.0
2024-10-30 09:35:00,95.9,96.1,95.86,96.09,86097.0,95.0735,95.2718,95.0339,95.2619,86097.0
2024-10-30 09:40:00,96.09,96.12,95.86,96.09,89325.0,95.2619,95.2917,95.0339,95.2619,89325.0
2024-10-30 09:45:00,96.05,96.11,95.92,96.02,45910.0,95.2223,95.2817,95.0934,95.1925,45910.0
2024-10-30 09:50:00,96.0,96.23,95.97,96.22,55794.0,95.1727,95.4007,95.1429,95.3908,55794.0
2024-10-30 09:55:00,96.22,96.49,96.22,96.45,132969.0,95.3908,95.6585,95.3908,95.6188,132969.0
2024-10-30 10:00:00,96.45,96.55,96.4,96.5,75068.0,95.6188,95.7179,95.5692,95.6684,75068.0
2024-10-30 10:05:00,96.5,96.52,96.3,96.36,57990.0,95.6684,95.6882,95.4701,95.5296,57990.0
2024-10-30 10:10:00,96.36,96.47,96.33,96.41,51074.0,95.5296,95.6386,95.4998,95.5792,51074.0
2024-10-30 10:15:00,96.41,96.71,96.41,96.61,167843.0,95.5792,95.8766,95.5792,95.7774,167843.0
2024-10-30 10:20:00,96.62,96.7,96.42,96.49,75454.0,95.7873,95.8667,95.5891,95.6585,75454.0
2024-10-30 10:25:00,96.5,96.52,96.35,96.38,48630.0,95.6684,95.6882,95.5197,95.5494,48630.0
2024-10-30 10:30:00,96.38,96.4,96.21,96.22,41198.0,95.5494,95.5692,95.3809,95.3908,41198.0
2024-10-30 10:35:00,96.22,96.26,96.15,96.2,19894.0,95.3908,95.4304,95.3214,95.371,19894.0
2024-10-30 10:40:00,96.2,96.24,96.16,96.17,33499.0,95.371,95.4106,95.3313,95.3412,33499.0
2024-10-30 10:45:00,96.18,96.23,96.1,96.11,37461.0,95.3511,95.4007,95.2718,95.2817,37461.0
2024-10-30 10:50:00,96.12,96.24,96.04,96.18,52076.0,95.2917,95.4106,95.2123,95.3511,52076.0
2024-10-30 10:55:00,96.19,96.3,96.18,96.23,47474.0,95.361,95.4701,95.3511,95.4007,47474.0
2024-10-30 11:00:00,96.23,96.24,95.97,96.01,35590.0,95.4007,95.4106,95.1429,95.1826,35590.0
2024-10-30 11:05:00,96.01,96.01,95.84,95.99,33270.0,95.1826,95.1826,95.0141,95.1628,33270.0
2024-10-30 11:10:00,95.98,96.06,95.92,95.98,43925.0,95.1529,95.2322,95.0934,95.1529,43925.0
2024-10-30 11:15:00,95.98,96.16,95.93,96.12,29576.0,95.1529,95.3313,95.1033,95.2917,29576.0
2024-10-30 11:20:00,96.13,96.21,96.11,96.21,95984.0,95.3016,95.3809,95.2817,95.3809,95984.0
2024-10-30 11:25:00,96.23,96.39,96.22,96.33,29666.0,95.4007,95.5593,95.3908,95.4998,29666.0
2024-10-30 11:30:00,96.33,96.4,96.31,96.4,28516.0,95.4998,95.5692,95.48,95.5692,28516.0
2024-10-30 11:35:00,96.39,96.44,96.37,96.44,56197.0,95.5593,95.6089,95.5395,95.6089,56197.0
2024-10-30 11:40:00,96.45,96.54,96.39,96.45,71617.0,95.6188,95.708,95.5593,95.6188,71617.0
2024-10-30 11:45:00,96.45,96.5,96.44,96.48,27029.0,95.6188,95.6684,95.6089,95.6485,27029.0
2024-10-30 11:50:00,96.48,96.5,96.44,96.45,29186.0,95.6485,95.6684,95.6089,95.6188,29186.0
2024-10-30 11:55:00,96.46,96.46,96.36,96.37,34861.0,95.6287,95.6287,95.5296,95.5395,34861.0
2024-10-30 12:00:00,96.36,96.42,96.36,96.38,27353.0,95.5296,95.5891,95.5296,95.5494,27353.0
2024-10-30 12:05:00,96.37,96.38,96.34,96.34,26090.0,95.5395,95.5494,95.5098,95.5098,26090.0
2024-10-30 12:10:00,96.34,96.59,96.28,96.58,109388.0,95.5098,95.7576,95.4503,95.7477,109388.0
2024-10-30 12:15:00,96.58,96.58,96.31,96.34,72956.0,95.7477,95.7477,95.48,95.5098,72956.0
2024-10-30 12:20:00,96.34,96.41,96.27,96.41,49460.0,95.5098,95.5792,95.4404,95.5792,49460.0
2024-10-30 12:25:00,96.41,96.53,96.4,96.49,77753.0,95.5792,95.6981,95.5692,95.6585,77753.0
2024-10-30 12:30:00,96.49,96.53,96.39,96.48,38457.0,95.6585,95.6981,95.5593,95.6485,38457.0
2024-10-30 12:35:00,96.47,96.51,96.45,96.47,43887.0,95.6386,95.6783,95.6188,95.6386,43887.0
2024-10-30 12:40:00,96.47,96.48,96.37,96.38,19848.0,95.6386,95.6485,95.5395,95.5494,19848.0
2024-10-30 12:45:00,96.39,96.41,96.32,96.41,17956.0,95.5593,95.5792,95.4899,95.5792,17956.0
2024-10-30 12:50:00,96.41,96.42,96.34,96.38,28251.0,95.5792,95.5891,95.5098,95.5494,28251.0
2024-10-30 12:55:00,96.39,96.45,96.34,96.35,21062.0,95.5593,95.6188,95.5098,95.5197,21062.0
2024-10-30 13:00:00,96.34,96.42,96.31,96.36,17015.0,95.5098,95.5891,95.48,95.5296,17015.0
2024-10-30 13:05:00,96.35,96.36,96.22,96.23,17871.0,95.5197,95.5296,95.3908,95.4007,17871.0
2024-10-30 13:10:00,96.22,96.23,96.13,96.18,13390.0,95.3908,95.4007,95.3016,95.3511,13390.0
2024-10-30 13:15:00,96.18,96.18,96.14,96.16,16943.0,95.3511,95.3511,95.3115,95.3313,16943.0
2024-10-30 13:20:00,96.16,96.16,96.07,96.08,18067.0,95.3313,95.3313,95.2421,95.252,18067.0
2024-10-30 13:25:00,96.08,96.15,96.02,96.02,27676.0,95.252,95.3214,95.1925,95.1925,27676.0
2024-10-30 13:30:00,96.01,96.02,95.8,95.81,58380.0,95.1826,95.1925,94.9744,94.9843,58380.0
2024-10-30 13:35:00,95.81,95.83,95.69,95.72,65022.0,94.9843,95.0042,94.8654,94.8951,65022.0
2024-10-30 13:40:00,95.71,95.75,95.64,95.67,30608.0,94.8852,94.9248,94.8158,94.8455,30608.0
2024-10-30 13:45:00,95.67,95.71,95.61,95.7,29283.0,94.8455,94.8852,94.786,94.8753,29283.0
2024-10-30 13:50:00,95.7,95.72,95.53,95.57,29758.0,94.8753,94.8951,94.7067,94.7464,29758.0
2024-10-30 13:55:00,95.56,95.59,95.46,95.47,37723.0,94.7365,94.7662,94.6373,94.6473,37723.0
2024-10-30 14:00:00,95.47,95.61,95.47,95.58,30927.0,94.6473,94.786,94.6473,94.7563,30927.0
2024-10-30 14:05:00,95.58,95.7,95.56,95.65,29218.0,94.7563,94.8753,94.7365,94.8257,29218.0
2024-10-30 14:10:00,95.65,95.68,95.62,95.65,21502.0,94.8257,94.8554,94.796,94.8257,21502.0
2024-10-30 14:15:00,95.65,95.67,95.61,95.65,52985.0,94.8257,94.8455,94.786,94.8257,52985.0
2024-10-30 14:20:00,95.66,95.7,95.53,95.54,54990.0,94.8356,94.8753,94.7067,94.7166,54990.0
2024-10-30 14:25:00,95.54,95.54,95.43,95.46,17200.0,94.7166,94.7166,94.6076,94.6373,17200.0
2024-10-30 14:30:00,95.45,95.47,95.37,95.4,27567.0,94.6274,94.6473,94.5481,94.5779,27567.0
2024-10-30 14:35:00,95.4,95.53,95.39,95.45,24882.0,94.5779,94.7067,94.5679,94.6274,24882.0
2024-10-30 14:40:00,95.45,95.5,95.42,95.48,23140.0,94.6274,94.677,94.5977,94.6572,23140.0
2024-10-30 14:45:00,95.49,95.51,95.43,95.46,16020.0,94.6671,94.6869,94.6076,94.6373,16020.0
2024-10-30 14:50:00,95.47,95.47,95.42,95.45,24160.0,94.6473,94.6473,94.5977,94.6274,24160.0
2024-10-30 14:55:00,95.45,95.51,95.45,95.47,29160.0,94.6274,94.6869,94.6274,94.6473,29160.0
2024-10-30 15:00:00,95.45,95.46,95.35,95.38,34467.0,94.6274,94.6373,94.5283,94.558,34467.0
2024-10-30 15:05:00,95.38,95.48,95.36,95.47,35517.0,94.558,94.6572,94.5382,94.6473,35517.0
2024-10-30 15:10:00,95.47,95.72,95.46,95.7,93701.0,94.6473,94.8951,94.6373,94.8753,93701.0
2024-10-30 15:15:00,95.7,95.71,95.54,95.56,48765.0,94.8753,94.8852,94.7166,94.7365,48765.0
2024-10-30 15:20:00,95.55,95.57,95.49,95.55,56700.0,94.7266,94.7464,94.6671,94.7266,56700.0
2024-10-30 15:25:00,95.55,95.61,95.54,95.56,50367.0,94.7266,94.786,94.7166,94.7365,50367.0
2024-10-30 15:30:00,95.57,95.58,95.47,95.53,122270.0,94.7464,94.7563,94.6473,94.7067,122270.0
2024-10-30 15:35:00,95.52,95.58,95.49,95.55,53168.0,94.6968,94.7563,94.6671,94.7266,53168.0
2024-10-30 15:40:00,95.56,95.56,95.46,95.47,56049.0,94.7365,94.7365,94.6373,94.6473,56049.0
2024-10-30 15:45:00,95.47,95.48,95.36,95.4,109699.0,94.6473,94.6572,94.5382,94.5779,109699.0
2024-10-30 15:50:00,95.4,95.4,95.17,95.2,178547.0,94.5779,94.5779,94.3498,94.3796,178547.0
2024-10-30 15:55:00,95.2,95.21,94.94,95.08,645563.0,94.3796,94.3895,94.1218,94.2606,645563.0
2024-10-31 09:30:00,95.35,96.05,95.0,96.05,209022.0,94.5283,95.2223,94.1813,95.2223,209022.0
2024-10-31 09:35:00,96.06,96.55,96.05,96.21,180112.0,95.2322,95.7179,95.2223,95.3809,180112.0
2024-10-31 09:40:00,96.23,96.57,96.12,96.15,123240.0,95.4007,95.7378,95.2917,95.3214,123240.0
2024-10-31 09:45:00,96.14,96.21,95.89,95.92,52928.0,95.3115,95.3809,95.0636,95.0934,52928.0
2024-10-31 09:50:00,95.95,96.31,95.94,96.13,48703.0,95.1231,95.48,95.1132,95.3016,48703.0
2024-10-31 09:55:00,96.11,96.37,96.05,96.31,62889.0,95.2817,95.5395,95.2223,95.48,62889.0
2024-10-31 10:00:00,96.31,96.42,96.22,96.22,68859.0,95.48,95.5891,95.3908,95.3908,68859.0
2024-10-31 10:05:00,96.23,96.23,96.01,96.13,40323.0,95.4007,95.4007,95.1826,95.3016,40323.0
2024-10-31 10:10:00,96.13,96.23,96.05,96.17,35756.0,95.3016,95.4007,95.2223,95.3412,35756.0
2024-10-31 10:15:00,96.19,96.39,96.18,96.27,52860.0,95.361,95.5593,95.3511,95.4404,52860.0
2024-10-31 10:20:00,96.26,96.39,96.23,96.38,64798.0,95.4304,95.5593,95.4007,95.5494,64798.0
2024-10-31 10:25:00,96.37,96.45,96.2,96.23,162057.0,95.5395,95.6188,95.371,95.4007,162057.0
2024-10-31 10:30:00,96.23,96.27,96.08,96.21,36115.0,95.4007,95.4404,95.252,95.3809,36115.0
2024-10-31 10:35:00,96.2,96.25,96.18,96.22,49502.0,95.371,95.4205,95.3511,95.3908,49502.0
2024-10-31 10:40:00,96.24,96.47,96.24,96.42,53298.0,95.4106,95.6386,95.4106,95.5891,53298.0
2024-10-31 10:45:00,96.43,96.46,96.29,96.39,62496.0,95.599,95.6287,95.4602,95.5593,62496.0
2024-10-31 10:50:00,96.39,96.39,96.21,96.28,37591.0,95.5593,95.5593,95.3809,95.4503,37591.0
2024-10-31 10:55:00,96.31,96.34,96.25,96.26,32047.0,95.48,95.5098,95.4205,95.4304,32047.0
2024-10-31 11:00:00,96.25,96.26,95.86,95.86,75581.0,95.4205,95.4304,95.0339,95.0339,75581.0
2024-10-31 11:05:00,95.86,96.02,95.75,95.87,61722.0,95.0339,95.1925,94.9248,95.0438,61722.0
2024-10-31 11:10:00,95.85,95.87,95.63,95.64,56373.0,95.024,95.0438,94.8059,94.8158,56373.0
2024-10-31 11:15:00,95.64,95.94,95.64,95.92,60834.0,94.8158,95.1132,94.8158,95.0934,60834.0
2024-10-31 11:20:00,95.9,96.1,95.87,96.1,38490.0,95.0735,95.2718,95.0438,95.2718,38490.0
2024-10-31 11:25:00,96.09,96.11,95.99,96.06,61562.0,95.2619,95.2817,95.1628,95.2322,61562.0
2024-10-31 11:30:00,96.05,96.23,96.05,96.18,53276.0,95.2223,95.4007,95.2223,95.3511,53276.0
2024-10-31 11:35:00,96.18,96.25,96.12,96.12,30349.0,95.3511,95.4205,95.2917,95.2917,30349.0
2024-10-31 11:40:00,96.12,96.12,95.96,96.03,78787.0,95.2917,95.2917,95.133,95.2024,78787.0
2024-10-31 11:45:00,96.03,96.09,95.96,96.0,27996.0,95.2024,95.2619,95.133,95.1727,27996.0
2024-10-31 11:50:00,96.0,96.03,95.95,95.96,35169.0,95.1727,95.2024,95.1231,95.133,35169.0
2024-10-31 11:55:00,95.97,96.09,95.93,96.05,126430.0,95.1429,95.2619,95.1033,95.2223,126430.0
2024-10-31 12:00:00,96.04,96.11,96.02,96.05,21517.0,95.2123,95.2817,95.1925,95.2223,21517.0
2024-10-31 12:05:00,96.05,96.15,96.04,96.14,30256.0,95.2223,95.3214,95.2123,95.3115,30256.0
2024-10-31 12:10:00,96.14,96.15,96.08,96.15,22736.0,95.3115,95.3214,95.252,95.3214,22736.0
2024-10-31 12:15:00,96.15,96.17,96.1,96.14,19296.0,95.3214,95.3412,95.2718,95.3115,19296.0
2024-10-31 12:20:00,96.14,96.19,96.08,96.09,20631.0,95.3115,95.361,95.252,95.2619,20631.0
2024-10-31 12:25:00,96.08,96.11,96.0,96.1,26663.0,95.252,95.2817,95.1727,95.2718,26663.0
2024-10-31 12:30:00,96.09,96.17,96.08,96.12,24162.0,95.2619,95.3412,95.252,95.2917,24162.0
2024-10-31 12:35:00,96.13,96.19,96.12,96.13,19349.0,95.3016,95.361,95.2917,95.3016,19349.0
2024-10-31 12:40:00,96.14,96.23,96.14,96.23,22093.0,95.3115,95.4007,95.3115,95.4007,22093.0
2024-10-31 12:45:00,96.23,96.24,96.15,96.16,15939.0,95.4007,95.4106,95.3214,95.3313,15939.0
2024-10-31 12:50:00,96.16,96.24,96.16,96.19,59611.0,95.3313,95.4106,95.3313,95.361,59611.0
2024-10-31 12:55:00,96.18,96.18,96.11,96.15,11505.0,95.3511,95.3511,95.2817,95.3214,11505.0
2024-10-31 13:00:00,96.15,96.21,96.13,96.18,17831.0,95.3214,95.3809,95.3016,95.3511,17831.0
2024-10-31 13:05:00,96.18,96.18,96.13,96.17,20545.0,95.3511,95.3511,95.3016,95.3412,20545.0
2024-10-31 13:10:00,96.17,96.3,96.1,96.16,48725.0,95.3412,95.4701,95.2718,95.3313,48725.0
2024-10-31 13:15:00,96.16,96.21,96.15,96.2,20484.0,95.3313,95.3809,95.3214,95.371,20484.0
2024-10-31 13:20:00,96.21,96.36,96.19,96.34,92168.0,95.3809,95.5296,95.361,95.5098,92168.0
2024-10-31 13:25:00,96.34,96.4,96.32,96.34,26432.0,95.5098,95.5692,95.4899,95.5098,26432.0
2024-10-31 13:30:00,96.33,96.33,96.1,96.11,23168.0,95.4998,95.4998,95.2718,95.2817,23168.0
2024-10-31 13:35:00,96.11,96.16,96.02,96.03,29586.0,95.2817,95.3313,95.1925,95.2024,29586.0
2024-10-31 13:40:00,96.04,96.06,95.84,95.89,52480.0,95.2123,95.2322,95.0141,95.0636,52480.0
2024-10-31 13:45:00,95.91,95.98,95.85,95.97,19819.0,95.0835,95.1529,95.024,95.1429,19819.0
2024-10-31 13:50:00,95.98,95.99,95.89,95.9,27265.0,95.1529,95.1628,95.0636,95.0735,27265.0
2024-10-31 13:55:00,95.89,95.93,95.84,95.91,21794.0,95.0636,95.1033,95.0141,95.0835,21794.0
2024-10-31 14:00:00,95.91,95.94,95.79,95.86,23496.0,95.0835,95.1132,94.9645,95.0339,23496.0
2024-10-31 14:05:00,95.87,95.94,95.83,95.87,33277.0,95.0438,95.1132,95.0042,95.0438,33277.0
2024-10-31 14:10:00,95.86,95.97,95.86,95.94,54374.0,95.0339,95.1429,95.0339,95.1132,54374.0
2024-10-31 14:15:00,95.95,96.13,95.94,96.06,61535.0,95.1231,95.3016,95.1132,95.2322,61535.0
2024-10-31 14:20:00,96.06,96.17,96.03,96.16,51647.0,95.2322,95.3412,95.2024,95.3313,51647.0
2024-10-31 14:25:00,96.16,96.3,96.15,96.26,33241.0,95.3313,95.4701,95.3214,95.4304,33241.0
2024-10-31 14:30:00,96.27,96.31,96.1,96.15,42981.0,95.4404,95.48,95.2718,95.3214,42981.0
2024-10-31 14:35:00,96.16,96.22,96.13,96.2,43598.0,95.3313,95.3908,95.3016,95.371,43598.0
2024-10-31 14:40:00,96.19,96.25,96.17,96.24,36797.0,95.361,95.4205,95.3412,95.4106,36797.0
2024-10-31 14:45:00,96.24,96.31,96.22,96.23,30672.0,95.4106,95.48,95.3908,95.4007,30672.0
2024-10-31 14:50:00,96.23,96.29,96.22,96.27,22184.0,95.4007,95.4602,95.3908,95.4404,22184.0
2024-10-31 14:55:00,96.28,96.35,96.26,96.32,55632.0,95.4503,95.5197,95.4304,95.4899,55632.0
2024-10-31 15:00:00,96.33,96.4,96.33,96.34,34006.0,95.4998,95.5692,95.4998,95.5098,34006.0
2024-10-31 15:05:00,96.35,96.43,96.3,96.42,71069.0,95.5197,95.599,95.4701,95.5891,71069.0
2024-10-31 15:10:00,96.42,96.44,96.31,96.39,105567.0,95.5891,95.6089,95.48,95.5593,105567.0
2024-10-31 15:15:00,96.39,96.45,96.33,96.45,55183.0,95.5593,95.6188,95.4998,95.6188,55183.0
2024-10-31 15:20:00,96.45,96.47,96.4,96.4,96891.0,95.6188,95.6386,95.5692,95.5692,96891.0
2024-10-31 15:25:00,96.41,96.41,96.33,96.39,51661.0,95.5792,95.5792,95.4998,95.5593,51661.0
2024-10-31 15:30:00,96.39,96.42,96.35,96.36,50492.0,95.5593,95.5891,95.5197,95.5296,50492.0
2024-10-31 15:35:00,96.36,96.44,96.35,96.36,62168.0,95.5296,95.6089,95.5197,95.5296,62168.0
2024-10-31 15:40:00,96.36,96.46,96.35,96.44,71261.0,95.5296,95.6287,95.5197,95.6089,71261.0
2024-10-31 15:45:00,96.45,96.5,96.33,96.42,138659.0,95.6188,95.6684,95.4998,95.5891,138659.0
2024-10-31 15:50:00,96.42,96.63,96.39,96.41,209761.0,95.5891,95.7973,95.5593,95.5792,209761.0
2024-10-31 15:55:00,96.41,96.46,96.19,96.21,380300.0,95.5792,95.6287,95.361,95.3809,380300.0
2024-11-01 09:30:00,95.7,95.7,94.83,95.49,214508.0,94.8753,94.8753,94.0128,94.6671,214508.0
2024-11-01 09:35:00,95.46,95.94,95.32,95.94,75249.0,94.6373,95.1132,94.4985,95.1132,75249.0
2024-11-01 09:40:00,95.93,95.95,95.66,95.68,46688.0,95.1033,95.1231,94.8356,94.8554,46688.0
2024-11-01 09:45:00,95.61,95.63,95.39,95.44,48778.0,94.786,94.8059,94.5679,94.6175,48778.0
2024-11-01 09:50:00,95.44,95.58,95.32,95.54,40885.0,94.6175,94.7563,94.4985,94.7166,40885.0
2024-11-01 09:55:00,95.55,95.65,95.46,95.59,52581.0,94.7266,94.8257,94.6373,94.7662,52581.0
2024-11-01 10:00:00,95.62,95.88,95.47,95.65,63033.0,94.796,95.0537,94.6473,94.8257,63033.0
2024-11-01 10:05:00,95.64,95.99,95.63,95.98,65840.0,94.8158,95.1628,94.8059,95.1529,65840.0
2024-11-01 10:10:00,95.96,96.05,95.84,96.01,75821.0,95.133,95.2223,95.0141,95.1826,75821.0
2024-11-01 10:15:00,95.99,96.17,95.95,96.13,44404.0,95.1628,95.3412,95.1231,95.3016,44404.0
2024-11-01 10:20:00,96.11,96.14,95.98,96.05,27852.0,95.2817,95.3115,95.1529,95.2223,27852.0
2024-11-01 10:25:00,96.05,96.14,96.01,96.12,59144.0,95.2223,95.3115,95.1826,95.2917,59144.0
2024-11-01 10:30:00,96.13,96.18,95.97,95.99,46635.0,95.3016,95.3511,95.1429,95.1628,46635.0
2024-11-01 10:35:00,96.0,96.09,95.93,96.02,28810.0,95.1727,95.2619,95.1033,95.1925,28810.0
2024-11-01 10:40:00,96.04,96.08,95.64,95.79,136888.0,95.2123,95.252,94.8158,94.9645,136888.0
2024-11-01 10:45:00,95.8,96.09,95.75,96.04,46584.0,94.9744,95.2619,94.9248,95.2123,46584.0
2024-11-01 10:50:00,96.05,96.07,95.94,95.96,35124.0,95.2223,95.2421,95.1132,95.133,35124.0
2024-11-01 10:55:00,95.98,96.12,95.96,96.1,38203.0,95.1529,95.2917,95.133,95.2718,38203.0
2024-11-01 11:00:00,96.11,96.17,96.04,96.15,38447.0,95.2817,95.3412,95.2123,95.3214,38447.0
2024-11-01 11:05:00,96.14,96.15,95.99,96.0,30643.0,95.3115,95.3214,95.1628,95.1727,30643.0
2024-11-01 11:10:00,96.0,96.11,96.0,96.07,37359.0,95.1727,95.2817,95.1727,95.2421,37359.0
2024-11-01 11:15:00,96.07,96.09,95.92,96.03,28520.0,95.2421,95.2619,95.0934,95.2024,28520.0
2024-11-01 11:20:00,96.04,96.05,95.95,95.98,32325.0,95.2123,95.2223,95.1231,95.1529,32325.0
2024-11-01 11:25:00,95.99,96.1,95.98,96.09,32605.0,95.1628,95.2718,95.1529,95.2619,32605.0
2024-11-01 11:30:00,96.09,96.21,96.08,96.16,59415.0,95.2619,95.3809,95.252,95.3313,59415.0
2024-11-01 11:35:00,96.16,96.16,96.04,96.09,56656.0,95.3313,95.3313,95.2123,95.2619,56656.0
2024-11-01 11:40:00,96.09,96.12,96.0,96.05,56060.0,95.2619,95.2917,95.1727,95.2223,56060.0
2024-11-01 11:45:00,96.06,96.08,95.89,95.93,66779.0,95.2322,95.252,95.0636,95.1033,66779.0
2024-11-01 11:50:00,95.93,96.08,95.9,96.06,78576.0,95.1033,95.252,95.0735,95.2322,78576.0
2024-11-01 11:55:00,96.05,96.05,95.89,96.01,77708.0,95.2223,95.2223,95.0636,95.1826,77708.0
2024-11-01 12:00:00,96.01,96.14,96.0,96.06,29091.0,95.1826,95.3115,95.1727,95.2322,29091.0
2024-11-01 12:05:00,96.05,96.18,96.04,96.13,54434.0,95.2223,95.3511,95.2123,95.3016,54434.0
2024-11-01 12:10:00,96.13,96.17,96.01,96.09,55444.0,95.3016,95.3412,95.1826,95.2619,55444.0
2024-11-01 12:15:00,96.1,96.14,96.01,96.13,54097.0,95.2718,95.3115,95.1826,95.3016,54097.0
2024-11-01 12:20:00,96.12,96.22,96.09,96.19,31631.0,95.2917,95.3908,95.2619,95.361,31631.0
2024-11-01 12:25:00,96.19,96.22,96.1,96.12,35264.0,95.361,95.3908,95.2718,95.2917,35264.0
2024-11-01 12:30:00,96.12,96.25,96.11,96.23,72023.0,95.2917,95.4205,95.2817,95.4007,72023.0
2024-11-01 12:35:00,96.23,96.39,96.2,96.26,55031.0,95.4007,95.5593,95.371,95.4304,55031.0
2024-11-01 12:40:00,96.26,96.26,96.01,96.03,41030.0,95.4304,95.4304,95.1826,95.2024,41030.0
2024-11-01 12:45:00,96.04,96.1,95.98,96.06,99721.0,95.2123,95.2718,95.1529,95.2322,99721.0
2024-11-01 12:50:00,96.06,96.07,95.84,95.84,26847.0,95.2322,95.2421,95.0141,95.0141,26847.0
2024-11-01 12:55:00,95.85,95.9,95.8,95.84,33246.0,95.024,95.0735,94.9744,95.0141,33246.0
2024-11-01 13:00:00,95.85,95.91,95.82,95.84,27682.0,95.024,95.0835,94.9942,95.0141,27682.0
2024-11-01 13:05:00,95.84,95.87,95.7,95.8,24289.0,95.0141,95.0438,94.8753,94.9744,24289.0
2024-11-01 13:10:00,95.78,95.83,95.71,95.81,33430.0,94.9546,95.0042,94.8852,94.9843,33430.0
2024-11-01 13:15:00,95.8,95.87,95.78,95.82,25017.0,94.9744,95.0438,94.9546,94.9942,25017.0
2024-11-01 13:20:00,95.82,95.99,95.82,95.95,31020.0,94.9942,95.1628,94.9942,95.1231,31020.0
2024-11-01 13:25:00,95.95,95.98,95.85,95.95,25166.0,95.1231,95.1529,95.024,95.1231,25166.0
2024-11-01 13:30:00,95.94,95.95,95.76,95.79,30867.0,95.1132,95.1231,94.9348,94.9645,30867.0
2024-11-01 13:35:00,95.78,95.85,95.73,95.75,47434.0,94.9546,95.024,94.905,94.9248,47434.0
2024-11-01 13:40:00,95.73,95.74,95.61,95.62,49006.0,94.905,94.9149,94.786,94.796,49006.0
2024-11-01 13:45:00,95.62,95.81,95.61,95.71,40961.0,94.796,94.9843,94.786,94.8852,40961.0
2024-11-01 13:50:00,95.7,95.78,95.68,95.68,38859.0,94.8753,94.9546,94.8554,94.8554,38859.0
2024-11-01 13:55:00,95.69,95.71,95.6,95.63,25376.0,94.8654,94.8852,94.7761,94.8059,25376.0
2024-11-01 14:00:00,95.62,95.78,95.6,95.78,35133.0,94.796,94.9546,94.7761,94.9546,35133.0
2024-11-01 14:05:00,95.8,95.8,95.61,95.66,21526.0,94.9744,94.9744,94.786,94.8356,21526.0
2024-11-01 14:10:00,95.66,95.68,95.61,95.65,14370.0,94.8356,94.8554,94.786,94.8257,14370.0
2024-11-01 14:15:00,95.66,95.71,95.64,95.67,23109.0,94.8356,94.8852,94.8158,94.8455,23109.0
2024-11-01 14:20:00,95.67,95.78,95.61,95.78,27488.0,94.8455,94.9546,94.786,94.9546,27488.0
2024-11-01 14:25:00,95.79,95.8,95.7,95.73,17531.0,94.9645,94.9744,94.8753,94.905,17531.0
2024-11-01 14:30:00,95.73,95.75,95.68,95.74,27943.0,94.905,94.9248,94.8554,94.9149,27943.0
2024-11-01 14:35:00,95.74,95.77,95.71,95.75,22536.0,94.9149,94.9447,94.8852,94.9248,22536.0
2024-11-01 14:40:00,95.75,95.81,95.7,95.81,29711.0,94.9248,94.9843,94.8753,94.9843,29711.0
2024-11-01 14:45:00,95.8,95.81,95.7,95.77,19648.0,94.9744,94.9843,94.8753,94.9447,19648.0
2024-11-01 14:50:00,95.79,95.79,95.73,95.73,18383.0,94.9645,94.9645,94.905,94.905,18383.0
2024-11-01 14:55:00,95.73,95.76,95.7,95.73,26135.0,94.905,94.9348,94.8753,94.905,26135.0
2024-11-01 15:00:00,95.73,95.75,95.67,95.73,35786.0,94.905,94.9248,94.8455,94.905,35786.0
2024-11-01 15:05:00,95.73,95.84,95.72,95.82,32011.0,94.905,95.0141,94.8951,94.9942,32011.0
2024-11-01 15:10:00,95.83,95.86,95.77,95.84,33730.0,95.0042,95.0339,94.9447,95.0141,33730.0
2024-11-01 15:15:00,95.83,95.85,95.81,95.85,25729.0,95.0042,95.024,94.9843,95.024,25729.0
2024-11-01 15:20:00,95.85,95.9,95.82,95.84,40688.0,95.024,95.0735,94.9942,95.0141,40688.0
2024-11-01 15:25:00,95.84,95.88,95.74,95.75,37246.0,95.0141,95.0537,94.9149,94.9248,37246.0
2024-11-01 15:30:00,95.73,95.87,95.7,95.84,30039.0,94.905,95.0438,94.8753,95.0141,30039.0
2024-11-01 15:35:00,95.84,95.9,95.81,95.86,45875.0,95.0141,95.0735,94.9843,95.0339,45875.0
2024-11-01 15:40:00,95.85,95.95,95.84,95.88,38543.0,95.024,95.1231,95.0141,95.0537,38543.0
2024-11-01 15:45:00,95.87,95.9,95.82,95.86,39846.0,95.0438,95.0735,94.9942,95.0339,39846.0
2024-11-01 15:50:00,95.84,95.84,95.71,95.81,86819.0,95.0141,95.0141,94.8852,94.9843,86819.0
2024-11-01 15:55:00,95.8,95.88,95.7,95.77,300865.0,94.9744,95.0537,94.8753,94.9447,300865.0
2024-11-04 09:30:00,95.71,96.02,95.5,95.73,164474.0,94.8852,95.1925,94.677,94.905,164474.0
2024-11-04 09:35:00,95.74,95.77,95.23,95.4,39819.0,94.9149,94.9447,94.4093,94.5779,39819.0
2024-11-04 09:40:00,95.36,95.49,95.32,95.4,45816.0,94.5382,94.6671,94.4985,94.5779,45816.0
2024-11-04 09:45:00,95.4,95.66,95.39,95.4,50759.0,94.5779,94.8356,94.5679,94.5779,50759.0
2024-11-04 09:50:00,95.36,95.47,95.32,95.45,40662.0,94.5382,94.6473,94.4985,94.6274,40662.0
2024-11-04 09:55:00,95.43,95.51,95.31,95.45,72529.0,94.6076,94.6869,94.4886,94.6274,72529.0
2024-11-04 10:00:00,95.46,95.69,95.36,95.62,30746.0,94.6373,94.8654,94.5382,94.796,30746.0
2024-11-04 10:05:00,95.62,95.62,95.5,95.52,42742.0,94.796,94.796,94.677,94.6968,42742.0
2024-11-04 10:10:00,95.52,95.53,95.41,95.5,41687.0,94.6968,94.7067,94.5878,94.677,41687.0
2024-11-04 10:15:00,95.5,95.63,95.48,95.59,40358.0,94.677,94.8059,94.6572,94.7662,40358.0
2024-11-04 10:20:00,95.59,95.7,95.52,95.52,32698.0,94.7662,94.8753,94.6968,94.6968,32698.0
2024-11-04 10:25:00,95.52,95.61,95.47,95.55,41282.0,94.6968,94.786,94.6473,94.7266,41282.0
2024-11-04 10:30:00,95.56,95.6,95.46,95.5,54513.0,94.7365,94.7761,94.6373,94.677,54513.0
2024-11-04 10:35:00,95.53,95.56,95.48,95.53,20729.0,94.7067,94.7365,94.6572,94.7067,20729.0
2024-11-04 10:40:00,95.52,95.52,95.33,95.36,34124.0,94.6968,94.6968,94.5085,94.5382,34124.0
2024-11-04 10:45:00,95.35,95.42,95.24,95.41,57647.0,94.5283,94.5977,94.4192,94.5878,57647.0
2024-11-04 10:50:00,95.41,95.55,95.38,95.5,41842.0,94.5878,94.7266,94.558,94.677,41842.0
2024-11-04 10:55:00,95.48,95.48,95.38,95.45,32952.0,94.6572,94.6572,94.558,94.6274,32952.0
2024-11-04 11:00:00,95.44,95.47,95.3,95.34,30079.0,94.6175,94.6473,94.4787,94.5184,30079.0
2024-11-04 11:05:00,95.33,95.42,95.31,95.42,33303.0,94.5085,94.5977,94.4886,94.5977,33303.0
2024-11-04 11:10:00,95.42,95.5,95.42,95.45,29849.0,94.5977,94.677,94.5977,94.6274,29849.0
2024-11-04 11:15:00,95.43,95.45,95.4,95.41,16663.0,94.6076,94.6274,94.5779,94.5878,16663.0
2024-11-04 11:20:00,95.41,95.43,95.37,95.38,27430.0,94.5878,94.6076,94.5481,94.558,27430.0
2024-11-04 11:25:00,95.38,95.41,95.36,95.36,20771.0,94.558,94.5878,94.5382,94.5382,20771.0
2024-11-04 11:30:00,95.35,95.41,95.29,95.32,81677.0,94.5283,94.5878,94.4688,94.4985,81677.0
2024-11-04 11:35:00,95.32,95.35,95.25,95.27,44700.0,94.4985,94.5283,94.4291,94.449,44700.0
2024-11-04 11:40:00,95.27,95.3,95.13,95.16,38365.0,94.449,94.4787,94.3102,94.3399,38365.0
2024-11-04 11:45:00,95.15,95.26,95.14,95.2,72468.0,94.33,94.4391,94.3201,94.3796,72468.0
2024-11-04 11:50:00,95.2,95.27,95.18,95.21,49631.0,94.3796,94.449,94.3598,94.3895,49631.0
2024-11-04 11:55:00,95.22,95.22,95.1,95.14,83281.0,94.3994,94.3994,94.2804,94.3201,83281.0
2024-11-04 12:00:00,95.14,95.17,95.1,95.14,70902.0,94.3201,94.3498,94.2804,94.3201,70902.0
2024-11-04 12:05:00,95.14,95.17,95.03,95.05,64586.0,94.3201,94.3498,94.211,94.2309,64586.0
2024-11-04 12:10:00,95.05,95.21,95.05,95.2,67141.0,94.2309,94.3895,94.2309,94.3796,67141.0
2024-11-04 12:15:00,95.2,95.37,95.18,95.34,39712.0,94.3796,94.5481,94.3598,94.5184,39712.0
2024-11-04 12:20:00,95.34,95.51,95.32,95.5,47892.0,94.5184,94.6869,94.4985,94.677,47892.0
2024-11-04 12:25:00,95.5,95.63,95.49,95.59,49722.0,94.677,94.8059,94.6671,94.7662,49722.0
2024-11-04 12:30:00,95.59,95.61,95.47,95.58,31956.0,94.7662,94.786,94.6473,94.7563,31956.0
2024-11-04 12:35:00,95.58,95.6,95.51,95.54,22250.0,94.7563,94.7761,94.6869,94.7166,22250.0
2024-11-04 12:40:00,95.55,95.56,95.52,95.53,11373.0,94.7266,94.7365,94.6968,94.7067,11373.0
2024-11-04 12:45:00,95.52,95.62,95.51,95.62,18779.0,94.6968,94.796,94.6869,94.796,18779.0
2024-11-04 12:50:00,95.62,95.64,95.6,95.62,22375.0,94.796,94.8158,94.7761,94.796,22375.0
2024-11-04 12:55:00,95.61,95.71,95.56,95.66,31299.0,94.786,94.8852,94.7365,94.8356,31299.0
2024-11-04 13:00:00,95.66,95.74,95.65,95.73,31387.0,94.8356,94.9149,94.8257,94.905,31387.0
2024-11-04 13:05:00,95.73,95.78,95.6,95.66,39914.0,94.905,94.9546,94.7761,94.8356,39914.0
2024-11-04 13:10:00,95.66,95.71,95.56,95.64,45892.0,94.8356,94.8852,94.7365,94.8158,45892.0
2024-11-04 13:15:00,95.65,95.75,95.59,95.71,67061.0,94.8257,94.9248,94.7662,94.8852,67061.0
2024-11-04 13:20:00,95.7,95.79,95.68,95.78,24379.0,94.8753,94.9645,94.8554,94.9546,24379.0
2024-11-04 13:25:00,95.78,95.82,95.7,95.7,46773.0,94.9546,94.9942,94.8753,94.8753,46773.0
2024-11-04 13:30:00,95.7,95.76,95.66,95.72,20487.0,94.8753,94.9348,94.8356,94.8951,20487.0
2024-11-04 13:35:00,95.71,95.76,95.69,95.72,16593.0,94.8852,94.9348,94.8654,94.8951,16593.0
2024-11-04 13:40:00,95.72,95.77,95.69,95.77,52273.0,94.8951,94.9447,94.8654,94.9447,52273.0
2024-11-04 13:45:00,95.77,95.82,95.69,95.71,35932.0,94.9447,94.9942,94.8654,94.8852,35932.0
2024-11-04 13:50:00,95.7,95.71,95.61,95.62,32063.0,94.8753,94.8852,94.786,94.796,32063.0
2024-11-04 13:55:00,95.63,95.66,95.58,95.58,22611.0,94.8059,94.8356,94.7563,94.7563,22611.0
2024-11-04 14:00:00,95.59,95.61,95.56,95.58,24882.0,94.7662,94.786,94.7365,94.7563,24882.0
2024-11-04 14:05:00,95.59,95.65,95.58,95.59,19451.0,94.7662,94.8257,94.7563,94.7662,19451.0
2024-11-04 14:10:00,95.59,95.6,95.49,95.53,28066.0,94.7662,94.7761,94.6671,94.7067,28066.0
2024-11-04 14:15:00,95.53,95.54,95.49,95.51,31998.0,94.7067,94.7166,94.6671,94.6869,31998.0
2024-11-04 14:20:00,95.51,95.54,95.5,95.54,13980.0,94.6869,94.7166,94.677,94.7166,13980.0
2024-11-04 14:25:00,95.54,95.58,95.49,95.49,23684.0,94.7166,94.7563,94.6671,94.6671,23684.0
2024-11-04 14:30:00,95.49,95.54,95.44,95.53,38072.0,94.6671,94.7166,94.6175,94.7067,38072.0
2024-11-04 14:35:00,95.53,95.64,95.52,95.62,33742.0,94.7067,94.8158,94.6968,94.796,33742.0
2024-11-04 14:40:00,95.63,95.64,95.59,95.61,29306.0,94.8059,94.8158,94.7662,94.786,29306.0
2024-11-04 14:45:00,95.6,95.68,95.59,95.66,25117.0,94.7761,94.8554,94.7662,94.8356,25117.0
2024-11-04 14:50:00,95.65,95.66,95.59,95.62,29967.0,94.8257,94.8356,94.7662,94.796,29967.0
2024-11-04 14:55:00,95.61,95.63,95.54,95.54,23465.0,94.786,94.8059,94.7166,94.7166,23465.0
2024-11-04 15:00:00,95.53,95.53,95.49,95.51,21294.0,94.7067,94.7067,94.6671,94.6869,21294.0
2024-11-04 15:05:00,95.51,95.55,95.49,95.55,23525.0,94.6869,94.7266,94.6671,94.7266,23525.0
2024-11-04 15:10:00,95.54,95.57,95.48,95.49,17408.0,94.7166,94.7464,94.6572,94.6671,17408.0
2024-11-04 15:15:00,95.48,95.57,95.46,95.56,30234.0,94.6572,94.7464,94.6373,94.7365,30234.0
2024-11-04 15:20:00,95.56,95.57,95.53,95.55,31116.0,94.7365,94.7464,94.7067,94.7266,31116.0
2024-11-04 15:25:00,95.55,95.58,95.54,95.56,34604.0,94.7266,94.7563,94.7166,94.7365,34604.0
2024-11-04 15:30:00,95.56,95.57,95.51,95.52,48883.0,94.7365,94.7464,94.6869,94.6968,48883.0
2024-11-04 15:35:00,95.52,95.53,95.44,95.49,43181.0,94.6968,94.7067,94.6175,94.6671,43181.0
2024-11-04 15:40:00,95.5,95.65,95.49,95.61,76530.0,94.677,94.8257,94.6671,94.786,76530.0
2024-11-04 15:45:00,95.61,95.63,95.56,95.58,50525.0,94.786,94.8059,94.7365,94.7563,50525.0
2024-11-04 15:50:00,95.58,95.68,95.51,95.66,140939.0,94.7563,94.8554,94.6869,94.8356,140939.0
2024-11-04 15:55:00,95.67,95.81,95.63,95.79,362960.0,94.8455,94.9843,94.8059,94.9645,362960.0
2024-11-05 09:30:00,95.6,95.68,95.28,95.44,158014.0,94.7761,94.8554,94.4589,94.6175,158014.0
2024-11-05 09:35:00,95.43,95.54,95.25,95.41,40690.0,94.6076,94.7166,94.4291,94.5878,40690.0
2024-11-05 09:40:00,95.37,95.79,95.37,95.77,50599.0,94.5481,94.9645,94.5481,94.9447,50599.0
2024-11-05 09:45:00,95.77,95.99,95.74,95.95,62331.0,94.9447,95.1628,94.9149,95.1231,62331.0
2024-11-05 09:50:00,95.95,96.05,95.85,96.02,62665.0,95.1231,95.2223,95.024,95.1925,62665.0
2024-11-05 09:55:00,96.01,96.08,95.84,96.08,62820.0,95.1826,95.252,95.0141,95.252,62820.0
2024-11-05 10:00:00,96.08,96.37,96.05,96.35,61349.0,95.252,95.5395,95.2223,95.5197,61349.0
2024-11-05 10:05:00,96.37,96.43,96.24,96.28,67322.0,95.5395,95.599,95.4106,95.4503,67322.0
2024-11-05 10:10:00,96.3,96.32,96.16,96.22,46321.0,95.4701,95.4899,95.3313,95.3908,46321.0
2024-11-05 10:15:00,96.22,96.32,96.15,96.32,39880.0,95.3908,95.4899,95.3214,95.4899,39880.0
2024-11-05 10:20:00,96.32,96.34,96.21,96.27,31379.0,95.4899,95.5098,95.3809,95.4404,31379.0
2024-11-05 10:25:00,96.28,96.32,96.18,96.2,45039.0,95.4503,95.4899,95.3511,95.371,45039.0
2024-11-05 10:30:00,96.2,96.35,96.17,96.35,21782.0,95.371,95.5197,95.3412,95.5197,21782.0
2024-11-05 10:35:00,96.35,96.45,96.33,96.43,30048.0,95.5197,95.6188,95.4998,95.599,30048.0
2024-11-05 10:40:00,96.42,96.44,96.29,96.31,15438.0,95.5891,95.6089,95.4602,95.48,15438.0
2024-11-05 10:45:00,96.32,96.4,96.28,96.39,45454.0,95.4899,95.5692,95.4503,95.5593,45454.0
2024-11-05 10:50:00,96.39,96.42,96.28,96.41,38411.0,95.5593,95.5891,95.4503,95.5792,38411.0
2024-11-05 10:55:00,96.4,96.4,96.28,96.32,22543.0,95.5692,95.5692,95.4503,95.4899,22543.0
2024-11-05 11:00:00,96.32,96.39,96.27,96.38,18529.0,95.4899,95.5593,95.4404,95.5494,18529.0
2024-11-05 11:05:00,96.38,96.43,96.32,96.41,30316.0,95.5494,95.599,95.4899,95.5792,30316.0
2024-11-05 11:10:00,96.43,96.44,96.36,96.43,25370.0,95.599,95.6089,95.5296,95.599,25370.0
2024-11-05 11:15:00,96.42,96.44,96.32,96.36,10813.0,95.5891,95.6089,95.4899,95.5296,10813.0
2024-11-05 11:20:00,96.36,96.47,96.36,96.47,22652.0,95.5296,95.6386,95.5296,95.6386,22652.0
2024-11-05 11:25:00,96.46,96.54,96.42,96.53,45341.0,95.6287,95.708,95.5891,95.6981,45341.0
2024-11-05 11:30:00,96.53,96.66,96.51,96.65,50883.0,95.6981,95.827,95.6783,95.8171,50883.0
2024-11-05 11:35:00,96.65,96.65,96.53,96.6,36897.0,95.8171,95.8171,95.6981,95.7675,36897.0
2024-11-05 11:40:00,96.62,96.62,96.48,96.51,40789.0,95.7873,95.7873,95.6485,95.6783,40789.0
2024-11-05 11:45:00,96.5,96.51,96.43,96.44,35078.0,95.6684,95.6783,95.599,95.6089,35078.0
2024-11-05 11:50:00,96.44,96.55,96.39,96.55,29358.0,95.6089,95.7179,95.5593,95.7179,29358.0
2024-11-05 11:55:00,96.55,96.58,96.49,96.49,26329.0,95.7179,95.7477,95.6585,95.6585,26329.0
2024-11-05 12:00:00,96.49,96.51,96.41,96.51,21915.0,95.6585,95.6783,95.5792,95.6783,21915.0
2024-11-05 12:05:00,96.51,96.58,96.5,96.54,12083.0,95.6783,95.7477,95.6684,95.708,12083.0
2024-11-05 12:10:00,96.55,96.58,96.51,96.55,28178.0,95.7179,95.7477,95.6783,95.7179,28178.0
2024-11-05 12:15:00,96.55,96.6,96.51,96.6,27998.0,95.7179,95.7675,95.6783,95.7675,27998.0
2024-11-05 12:20:00,96.59,96.6,96.47,96.56,20014.0,95.7576,95.7675,95.6386,95.7279,20014.0
2024-11-05 12:25:00,96.56,96.56,96.47,96.48,23781.0,95.7279,95.7279,95.6386,95.6485,23781.0
2024-11-05 12:30:00,96.48,96.58,96.47,96.53,24249.0,95.6485,95.7477,95.6386,95.6981,24249.0
2024-11-05 12:35:00,96.53,96.58,96.51,96.52,21048.0,95.6981,95.7477,95.6783,95.6882,21048.0
2024-11-05 12:40:00,96.52,96.55,96.5,96.52,18834.0,95.6882,95.7179,95.6684,95.6882,18834.0
2024-11-05 12:45:00,96.52,96.6,96.5,96.55,23988.0,95.6882,95.7675,95.6684,95.7179,23988.0
2024-11-05 12:50:00,96.55,96.55,96.5,96.51,18061.0,95.7179,95.7179,95.6684,95.6783,18061.0
2024-11-05 12:55:00,96.51,96.56,96.48,96.55,25189.0,95.6783,95.7279,95.6485,95.7179,25189.0
2024-11-05 13:00:00,96.55,96.59,96.51,96.59,30333.0,95.7179,95.7576,95.6783,95.7576,30333.0
2024-11-05 13:05:00,96.59,96.6,96.51,96.52,22858.0,95.7576,95.7675,95.6783,95.6882,22858.0
2024-11-05 13:10:00,96.53,96.54,96.44,96.47,25508.0,95.6981,95.708,95.6089,95.6386,25508.0
2024-11-05 13:15:00,96.48,96.59,96.48,96.54,26327.0,95.6485,95.7576,95.6485,95.708,26327.0
2024-11-05 13:20:00,96.55,96.56,96.48,96.48,19111.0,95.7179,95.7279,95.6485,95.6485,19111.0
2024-11-05 13:25:00,96.48,96.56,96.46,96.53,12928.0,95.6485,95.7279,95.6287,95.6981,12928.0
2024-11-05 13:30:00,96.55,96.56,96.5,96.51,17831.0,95.7179,95.7279,95.6684,95.6783,17831.0
2024-11-05 13:35:00,96.5,96.52,96.41,96.5,23440.0,95.6684,95.6882,95.5792,95.6684,23440.0
2024-11-05 13:40:00,96.51,96.62,96.51,96.6,34083.0,95.6783,95.7873,95.6783,95.7675,34083.0
2024-11-05 13:45:00,96.61,96.62,96.47,96.47,29518.0,95.7774,95.7873,95.6386,95.6386,29518.0
2024-11-05 13:50:00,96.47,96.57,96.44,96.56,19642.0,95.6386,95.7378,95.6089,95.7279,19642.0
2024-11-05 13:55:00,96.56,96.56,96.47,96.48,14637.0,95.7279,95.7279,95.6386,95.6485,14637.0
2024-11-05 14:00:00,96.48,96.58,96.48,96.51,13885.0,95.6485,95.7477,95.6485,95.6783,13885.0
2024-11-05 14:05:00,96.5,96.61,96.49,96.59,12784.0,95.6684,95.7774,95.6585,95.7576,12784.0
2024-11-05 14:10:00,96.6,96.6,96.49,96.49,19678.0,95.7675,95.7675,95.6585,95.6585,19678.0
2024-11-05 14:15:00,96.49,96.52,96.46,96.5,26686.0,95.6585,95.6882,95.6287,95.6684,26686.0
2024-11-05 14:20:00,96.5,96.5,96.46,96.47,16760.0,95.6684,95.6684,95.6287,95.6386,16760.0
2024-11-05 14:25:00,96.48,96.53,96.41,96.43,27447.0,95.6485,95.6981,95.5792,95.599,27447.0
2024-11-05 14:30:00,96.44,96.49,96.4,96.48,30574.0,95.6089,95.6585,95.5692,95.6485,30574.0
2024-11-05 14:35:00,96.49,96.51,96.44,96.46,32831.0,95.6585,95.6783,95.6089,95.6287,32831.0
2024-11-05 14:40:00,96.45,96.52,96.45,96.5,19554.0,95.6188,95.6882,95.6188,95.6684,19554.0
2024-11-05 14:45:00,96.5,96.52,96.45,96.46,19265.0,95.6684,95.6882,95.6188,95.6287,19265.0
2024-11-05 14:50:00,96.45,96.46,96.38,96.41,24105.0,95.6188,95.6287,95.5494,95.5792,24105.0
2024-11-05 14:55:00,96.41,96.52,96.4,96.52,20442.0,95.5792,95.6882,95.5692,95.6882,20442.0
2024-11-05 15:00:00,96.52,96.52,96.41,96.44,49317.0,95.6882,95.6882,95.5792,95.6089,49317.0
2024-11-05 15:05:00,96.44,96.45,96.35,96.4,50545.0,95.6089,95.6188,95.5197,95.5692,50545.0
2024-11-05 15:10:00,96.4,96.4,96.28,96.3,31377.0,95.5692,95.5692,95.4503,95.4701,31377.0
2024-11-05 15:15:00,96.3,96.4,96.27,96.28,69667.0,95.4701,95.5692,95.4404,95.4503,69667.0
2024-11-05 15:20:00,96.28,96.28,96.2,96.25,70864.0,95.4503,95.4503,95.371,95.4205,70864.0
2024-11-05 15:25:00,96.23,96.27,96.19,96.27,38718.0,95.4007,95.4404,95.361,95.4404,38718.0
2024-11-05 15:30:00,96.27,96.5,96.27,96.46,40062.0,95.4404,95.6684,95.4404,95.6287,40062.0
2024-11-05 15:35:00,96.48,96.56,96.47,96.52,54698.0,95.6485,95.7279,95.6386,95.6882,54698.0
2024-11-05 15:40:00,96.52,96.52,96.37,96.38,66506.0,95.6882,95.6882,95.5395,95.5494,66506.0
2024-11-05 15:45:00,96.38,96.5,96.33,96.48,78575.0,95.5494,95.6684,95.4998,95.6485,78575.0
2024-11-05 15:50:00,96.48,96.55,96.42,96.54,108184.0,95.6485,95.7179,95.5891,95.708,108184.0
2024-11-05 15:55:00,96.54,96.67,96.52,96.67,295215.0,95.708,95.8369,95.6882,95.8369,295215.0
2024-11-06 09:30:00,98.21,99.34,98.21,99.13,80862.0,97.3636,98.4839,97.3636,98.2757,80862.0
2024-11-06 09:35:00,99.09,99.55,98.85,99.26,972914.0,98.2361,98.6921,97.9981,98.4046,972914.0
2024-11-06 09:40:00,99.29,99.42,98.54,98.54,320795.0,98.4343,98.5632,97.6908,97.6908,320795.0
2024-11-06 09:45:00,98.6,98.7,98.34,98.56,98330.0,97.7503,97.8494,97.4925,97.7106,98330.0
2024-11-06 09:50:00,98.57,98.72,98.35,98.56,101209.0,97.7205,97.8692,97.5024,97.7106,101209.0
2024-11-06 09:55:00,98.58,98.71,98.33,98.48,210837.0,97.7305,97.8593,97.4826,97.6313,210837.0
2024-11-06 10:00:00,98.5,98.96,98.48,98.8,161386.0,97.6511,98.1072,97.6313,97.9486,161386.0
2024-11-06 10:05:00,98.8,99.03,98.73,99.0,141663.0,97.9486,98.1766,97.8792,98.1468,141663.0
2024-11-06 10:10:00,99.0,99.08,98.78,98.83,158614.0,98.1468,98.2261,97.9287,97.9783,158614.0
2024-11-06 10:15:00,98.85,98.89,98.62,98.64,116683.0,97.9981,98.0378,97.7701,97.7899,116683.0
2024-11-06 10:20:00,98.65,98.69,98.41,98.53,160736.0,97.7998,97.8395,97.5619,97.6809,160736.0
2024-11-06 10:25:00,98.52,98.77,98.48,98.75,74651.0,97.671,97.9188,97.6313,97.899,74651.0
2024-11-06 10:30:00,98.74,98.74,98.48,98.55,94869.0,97.8891,97.8891,97.6313,97.7007,94869.0
2024-11-06 10:35:00,98.54,98.55,98.39,98.47,53048.0,97.6908,97.7007,97.5421,97.6214,53048.0
2024-11-06 10:40:00,98.48,98.49,98.33,98.35,48312.0,97.6313,97.6412,97.4826,97.5024,48312.0
2024-11-06 10:45:00,98.35,98.46,98.27,98.34,85684.0,97.5024,97.6115,97.4231,97.4925,85684.0
2024-11-06 10:50:00,98.33,98.44,98.25,98.43,66342.0,97.4826,97.5917,97.4033,97.5817,66342.0
2024-11-06 10:55:00,98.43,98.45,98.34,98.37,39769.0,97.5817,97.6016,97.4925,97.5223,39769.0
2024-11-06 11:00:00,98.39,98.45,98.27,98.36,61060.0,97.5421,97.6016,97.4231,97.5123,61060.0
2024-11-06 11:05:00,98.36,98.45,98.35,98.41,49049.0,97.5123,97.6016,97.5024,97.5619,49049.0
2024-11-06 11:10:00,98.41,98.49,98.36,98.42,96167.0,97.5619,97.6412,97.5123,97.5718,96167.0
2024-11-06 11:15:00,98.46,98.6,98.45,98.55,62820.0,97.6115,97.7503,97.6016,97.7007,62820.0
2024-11-06 11:20:00,98.55,98.56,98.43,98.5,35353.0,97.7007,97.7106,97.5817,97.6511,35353.0
2024-11-06 11:25:00,98.5,98.68,98.5,98.61,47064.0,97.6511,97.8296,97.6511,97.7602,47064.0
2024-11-06 11:30:00,98.62,98.62,98.52,98.58,48149.0,97.7701,97.7701,97.671,97.7305,48149.0
2024-11-06 11:35:00,98.58,98.63,98.47,98.58,31637.0,97.7305,97.78,97.6214,97.7305,31637.0
2024-11-06 11:40:00,98.58,98.65,98.54,98.57,62404.0,97.7305,97.7998,97.6908,97.7205,62404.0
2024-11-06 11:45:00,98.58,98.61,98.49,98.52,44127.0,97.7305,97.7602,97.6412,97.671,44127.0
2024-11-06 11:50:00,98.52,98.53,98.43,98.49,43908.0,97.671,97.6809,97.5817,97.6412,43908.0
2024-11-06 11:55:00,98.49,98.63,98.48,98.62,42327.0,97.6412,97.78,97.6313,97.7701,42327.0
2024-11-06 12:00:00,98.62,98.63,98.5,98.55,28179.0,97.7701,97.78,97.6511,97.7007,28179.0
2024-11-06 12:05:00,98.55,98.61,98.47,98.47,25665.0,97.7007,97.7602,97.6214,97.6214,25665.0
2024-11-06 12:10:00,98.47,98.63,98.47,98.62,28216.0,97.6214,97.78,97.6214,97.7701,28216.0
2024-11-06 12:15:00,98.62,98.62,98.47,98.49,31451.0,97.7701,97.7701,97.6214,97.6412,31451.0
2024-11-06 12:20:00,98.49,98.49,98.39,98.43,36606.0,97.6412,97.6412,97.5421,97.5817,36606.0
2024-11-06 12:25:00,98.42,98.44,98.38,98.39,25686.0,97.5718,97.5917,97.5322,97.5421,25686.0
2024-11-06 12:30:00,98.38,98.45,98.34,98.35,40837.0,97.5322,97.6016,97.4925,97.5024,40837.0
2024-11-06 12:35:00,98.35,98.42,98.33,98.39,36480.0,97.5024,97.5718,97.4826,97.5421,36480.0
2024-11-06 12:40:00,98.39,98.47,98.34,98.45,86872.0,97.5421,97.6214,97.4925,97.6016,86872.0
2024-11-06 12:45:00,98.44,98.58,98.44,98.57,71198.0,97.5917,97.7305,97.5917,97.7205,71198.0
2024-11-06 12:50:00,98.56,98.56,98.43,98.55,34205.0,97.7106,97.7106,97.5817,97.7007,34205.0
2024-11-06 12:55:00,98.55,98.67,98.54,98.63,25644.0,97.7007,97.8197,97.6908,97.78,25644.0
2024-11-06 13:00:00,98.61,98.65,98.55,98.62,25001.0,97.7602,97.7998,97.7007,97.7701,25001.0
2024-11-06 13:05:00,98.63,98.65,98.55,98.62,21248.0,97.78,97.7998,97.7007,97.7701,21248.0
2024-11-06 13:10:00,98.62,98.75,98.61,98.75,35003.0,97.7701,97.899,97.7602,97.899,35003.0
2024-11-06 13:15:00,98.75,98.82,98.74,98.79,50319.0,97.899,97.9684,97.8891,97.9386,50319.0
2024-11-06 13:20:00,98.79,98.86,98.75,98.81,34355.0,97.9386,98.008,97.899,97.9585,34355.0
2024-11-06 13:25:00,98.81,98.92,98.77,98.89,30190.0,97.9585,98.0675,97.9188,98.0378,30190.0
2024-11-06 13:30:00,98.9,98.97,98.9,98.95,23832.0,98.0477,98.1171,98.0477,98.0973,23832.0
2024-11-06 13:35:00,98.95,98.96,98.83,98.84,36224.0,98.0973,98.1072,97.9783,97.9882,36224.0
2024-11-06 13:40:00,98.83,98.87,98.8,98.81,29072.0,97.9783,98.018,97.9486,97.9585,29072.0
2024-11-06 13:45:00,98.81,98.9,98.81,98.88,27563.0,97.9585,98.0477,97.9585,98.0279,27563.0
2024-11-06 13:50:00,98.87,98.88,98.81,98.84,19488.0,98.018,98.0279,97.9585,97.9882,19488.0
2024-11-06 13:55:00,98.83,98.85,98.8,98.82,28623.0,97.9783,97.9981,97.9486,97.9684,28623.0
2024-11-06 14:00:00,98.83,98.85,98.79,98.79,26546.0,97.9783,97.9981,97.9386,97.9386,26546.0
2024-11-06 14:05:00,98.79,98.79,98.71,98.76,34907.0,97.9386,97.9386,97.8593,97.9089,34907.0
2024-11-06 14:10:00,98.75,98.83,98.74,98.76,42266.0,97.899,97.9783,97.8891,97.9089,42266.0
2024-11-06 14:15:00,98.76,98.82,98.74,98.79,33222.0,97.9089,97.9684,97.8891,97.9386,33222.0
2024-11-06 14:20:00,98.79,98.81,98.71,98.71,32883.0,97.9386,97.9585,97.8593,97.8593,32883.0
2024-11-06 14:25:00,98.72,98.76,98.69,98.7,44252.0,97.8692,97.9089,97.8395,97.8494,44252.0
2024-11-06 14:30:00,98.7,98.76,98.68,98.69,63594.0,97.8494,97.9089,97.8296,97.8395,63594.0
2024-11-06 14:35:00,98.68,98.71,98.58,98.58,34870.0,97.8296,97.8593,97.7305,97.7305,34870.0
2024-11-06 14:40:00,98.58,98.59,98.46,98.51,62953.0,97.7305,97.7404,97.6115,97.6611,62953.0
2024-11-06 14:45:00,98.51,98.54,98.41,98.45,82191.0,97.6611,97.6908,97.5619,97.6016,82191.0
2024-11-06 14:50:00,98.45,98.51,98.4,98.51,23705.0,97.6016,97.6611,97.552,97.6611,23705.0
2024-11-06 14:55:00,98.5,98.68,98.49,98.65,32157.0,97.6511,97.8296,97.6412,97.7998,32157.0
2024-11-06 15:00:00,98.65,98.72,98.63,98.64,43490.0,97.7998,97.8692,97.78,97.7899,43490.0
2024-11-06 15:05:00,98.64,98.77,98.63,98.71,40908.0,97.7899,97.9188,97.78,97.8593,40908.0
2024-11-06 15:10:00,98.72,98.81,98.68,98.81,39556.0,97.8692,97.9585,97.8296,97.9585,39556.0
2024-11-06 15:15:00,98.81,98.85,98.74,98.8,52719.0,97.9585,97.9981,97.8891,97.9486,52719.0
2024-11-06 15:20:00,98.81,98.84,98.65,98.69,80519.0,97.9585,97.9882,97.7998,97.8395,80519.0
2024-11-06 15:25:00,98.68,98.73,98.68,98.73,49481.0,97.8296,97.8792,97.8296,97.8792,49481.0
2024-11-06 15:30:00,98.74,98.77,98.68,98.74,65279.0,97.8891,97.9188,97.8296,97.8891,65279.0
2024-11-06 15:35:00,98.73,98.79,98.64,98.65,56329.0,97.8792,97.9386,97.7899,97.7998,56329.0
2024-11-06 15:40:00,98.65,98.84,98.64,98.84,70344.0,97.7998,97.9882,97.7899,97.9882,70344.0
2024-11-06 15:45:00,98.84,98.9,98.82,98.88,110079.0,97.9882,98.0477,97.9684,98.0279,110079.0
2024-11-06 15:50:00,98.89,98.89,98.69,98.83,215500.0,98.0378,98.0378,97.8395,97.9783,215500.0
2024-11-06 15:55:00,98.83,98.98,98.81,98.84,535073.0,97.9783,98.127,97.9585,97.9882,535073.0
2024-11-07 09:30:00,98.78,98.95,98.13,98.13,179323.0,97.9287,98.0973,97.2843,97.2843,179323.0
2024-11-07 09:35:00,98.17,98.88,98.13,98.85,75159.0,97.324,98.0279,97.2843,97.9981,75159.0
2024-11-07 09:40:00,98.84,98.87,98.71,98.74,48179.0,97.9882,98.018,97.8593,97.8891,48179.0
2024-11-07 09:45:00,98.75,99.04,98.64,98.66,100986.0,97.899,98.1865,97.7899,97.8098,100986.0
2024-11-07 09:50:00,98.66,98.84,98.63,98.79,62076.0,97.8098,97.9882,97.78,97.9386,62076.0
2024-11-07 09:55:00,98.8,98.86,98.75,98.79,34259.0,97.9486,98.008,97.899,97.9386,34259.0
2024-11-07 10:00:00,98.8,98.9,98.77,98.88,50359.0,97.9486,98.0477,97.9188,98.0279,50359.0
2024-11-07 10:05:00,98.88,98.96,98.83,98.88,30131.0,98.0279,98.1072,97.9783,98.0279,30131.0
2024-11-07 10:10:00,98.88,99.02,98.88,98.98,86300.0,98.0279,98.1667,98.0279,98.127,86300.0
2024-11-07 10:15:00,98.98,99.2,98.95,99.15,104144.0,98.127,98.3451,98.0973,98.2955,104144.0
2024-11-07 10:20:00,99.15,99.19,99.1,99.17,78378.0,98.2955,98.3352,98.246,98.3154,78378.0
2024-11-07 10:25:00,99.17,99.41,99.16,99.41,75079.0,98.3154,98.5533,98.3055,98.5533,75079.0
2024-11-07 10:30:00,99.4,99.52,99.36,99.51,83888.0,98.5434,98.6624,98.5037,98.6524,83888.0
2024-11-07 10:35:00,99.51,99.51,99.33,99.36,66150.0,98.6524,98.6524,98.474,98.5037,66150.0
2024-11-07 10:40:00,99.37,99.37,99.15,99.29,50682.0,98.5136,98.5136,98.2955,98.4343,50682.0
2024-11-07 10:45:00,99.28,99.47,99.23,99.44,54631.0,98.4244,98.6128,98.3748,98.583,54631.0
2024-11-07 10:50:00,99.45,99.52,99.4,99.41,48752.0,98.593,98.6624,98.5434,98.5533,48752.0
2024-11-07 10:55:00,99.41,99.45,99.35,99.38,42036.0,98.5533,98.593,98.4938,98.5236,42036.0
2024-11-07 11:00:00,99.38,99.52,99.37,99.42,73434.0,98.5236,98.6624,98.5136,98.5632,73434.0
2024-11-07 11:05:00,99.42,99.44,99.22,99.23,44138.0,98.5632,98.583,98.3649,98.3748,44138.0
2024-11-07 11:10:00,99.21,99.22,99.04,99.09,42609.0,98.355,98.3649,98.1865,98.2361,42609.0
2024-11-07 11:15:00,99.09,99.18,99.06,99.15,26925.0,98.2361,98.3253,98.2063,98.2955,26925.0
2024-11-07 11:20:00,99.14,99.17,99.12,99.13,28724.0,98.2856,98.3154,98.2658,98.2757,28724.0
2024-11-07 11:25:00,99.13,99.18,99.1,99.15,29630.0,98.2757,98.3253,98.246,98.2955,29630.0
2024-11-07 11:30:00,99.14,99.23,99.02,99.21,134381.0,98.2856,98.3748,98.1667,98.355,134381.0
2024-11-07 11:35:00,99.21,99.22,99.1,99.11,23533.0,98.355,98.3649,98.246,98.2559,23533.0
2024-11-07 11:40:00,99.11,99.11,99.04,99.08,23926.0,98.2559,98.2559,98.1865,98.2261,23926.0
2024-11-07 11:45:00,99.09,99.12,99.03,99.12,22785.0,98.2361,98.2658,98.1766,98.2658,22785.0
2024-11-07 11:50:00,99.12,99.19,99.11,99.17,16022.0,98.2658,98.3352,98.2559,98.3154,16022.0
2024-11-07 11:55:00,99.17,99.24,99.15,99.2,25602.0,98.3154,98.3848,98.2955,98.3451,25602.0
2024-11-07 12:00:00,99.2,99.22,99.16,99.22,15360.0,98.3451,98.3649,98.3055,98.3649,15360.0
2024-11-07 12:05:00,99.21,99.28,99.19,99.24,33396.0,98.355,98.4244,98.3352,98.3848,33396.0
2024-11-07 12:10:00,99.25,99.28,99.18,99.25,44009.0,98.3947,98.4244,98.3253,98.3947,44009.0
2024-11-07 12:15:00,99.25,99.28,99.23,99.27,30519.0,98.3947,98.4244,98.3748,98.4145,30519.0
2024-11-07 12:20:00,99.27,99.3,99.22,99.27,43407.0,98.4145,98.4442,98.3649,98.4145,43407.0
2024-11-07 12:25:00,99.27,99.3,99.24,99.26,44330.0,98.4145,98.4442,98.3848,98.4046,44330.0
2024-11-07 12:30:00,99.25,99.29,99.22,99.27,42385.0,98.3947,98.4343,98.3649,98.4145,42385.0
2024-11-07 12:35:00,99.27,99.28,99.22,99.23,26499.0,98.4145,98.4244,98.3649,98.3748,26499.0
2024-11-07 12:40:00,99.23,99.27,99.17,99.18,83838.0,98.3748,98.4145,98.3154,98.3253,83838.0
2024-11-07 12:45:00,99.17,99.26,99.16,99.23,30992.0,98.3154,98.4046,98.3055,98.3748,30992.0
2024-11-07 12:50:00,99.24,99.29,99.19,99.25,56040.0,98.3848,98.4343,98.3352,98.3947,56040.0
2024-11-07 12:55:00,99.23,99.27,99.17,99.19,33510.0,98.3748,98.4145,98.3154,98.3352,33510.0
2024-11-07 13:00:00,99.19,99.2,99.1,99.13,26366.0,98.3352,98.3451,98.246,98.2757,26366.0
2024-11-07 13:05:00,99.13,99.13,99.06,99.07,34756.0,98.2757,98.2757,98.2063,98.2162,34756.0
2024-11-07 13:10:00,99.08,99.08,98.95,98.95,63338.0,98.2261,98.2261,98.0973,98.0973,63338.0
2024-11-07 13:15:00,98.95,98.96,98.89,98.93,23624.0,98.0973,98.1072,98.0378,98.0774,23624.0
2024-11-07 13:20:00,98.93,99.06,98.93,99.04,30996.0,98.0774,98.2063,98.0774,98.1865,30996.0
2024-11-07 13:25:00,99.05,99.14,99.05,99.14,17382.0,98.1964,98.2856,98.1964,98.2856,17382.0
2024-11-07 13:30:00,99.13,99.14,98.99,99.01,24528.0,98.2757,98.2856,98.1369,98.1567,24528.0
2024-11-07 13:35:00,99.0,99.02,99.0,99.01,24513.0,98.1468,98.1667,98.1468,98.1567,24513.0
2024-11-07 13:40:00,99.0,99.01,98.88,98.95,28005.0,98.1468,98.1567,98.0279,98.0973,28005.0
2024-11-07 13:45:00,98.94,98.98,98.93,98.94,33039.0,98.0873,98.127,98.0774,98.0873,33039.0
2024-11-07 13:50:00,98.94,99.06,98.93,99.06,43167.0,98.0873,98.2063,98.0774,98.2063,43167.0
2024-11-07 13:55:00,99.06,99.11,99.03,99.04,40010.0,98.2063,98.2559,98.1766,98.1865,40010.0
2024-11-07 14:00:00,99.02,99.15,98.94,99.03,30768.0,98.1667,98.2955,98.0873,98.1766,30768.0
2024-11-07 14:05:00,99.03,99.11,98.99,99.06,29428.0,98.1766,98.2559,98.1369,98.2063,29428.0
2024-11-07 14:10:00,99.07,99.08,98.93,98.98,19680.0,98.2162,98.2261,98.0774,98.127,19680.0
2024-11-07 14:15:00,98.96,99.0,98.95,98.96,15674.0,98.1072,98.1468,98.0973,98.1072,15674.0
2024-11-07 14:20:00,98.96,98.98,98.87,98.93,17415.0,98.1072,98.127,98.018,98.0774,17415.0
2024-11-07 14:25:00,98.93,98.98,98.91,98.94,21444.0,98.0774,98.127,98.0576,98.0873,21444.0
2024-11-07 14:30:00,98.93,99.06,98.93,99.02,19740.0,98.0774,98.2063,98.0774,98.1667,19740.0
2024-11-07 14:35:00,99.03,99.04,98.85,98.85,57040.0,98.1766,98.1865,97.9981,97.9981,57040.0
2024-11-07 14:40:00,98.85,98.85,98.74,98.83,86169.0,97.9981,97.9981,97.8891,97.9783,86169.0
2024-11-07 14:45:00,98.83,98.89,98.77,98.84,21733.0,97.9783,98.0378,97.9188,97.9882,21733.0
2024-11-07 14:50:00,98.84,98.89,98.74,98.77,31859.0,97.9882,98.0378,97.8891,97.9188,31859.0
2024-11-07 14:55:00,98.76,98.96,98.76,98.95,37524.0,97.9089,98.1072,97.9089,98.0973,37524.0
2024-11-07 15:00:00,98.95,98.99,98.83,98.86,39494.0,98.0973,98.1369,97.9783,98.008,39494.0
2024-11-07 15:05:00,98.86,98.96,98.86,98.94,38314.0,98.008,98.1072,98.008,98.0873,38314.0
2024-11-07 15:10:00,98.94,99.06,98.93,99.03,43424.0,98.0873,98.2063,98.0774,98.1766,43424.0
2024-11-07 15:15:00,99.03,99.1,99.01,99.07,29613.0,98.1766,98.246,98.1567,98.2162,29613.0
2024-11-07 15:20:00,99.08,99.11,98.96,99.04,46533.0,98.2261,98.2559,98.1072,98.1865,46533.0
2024-11-07 15:25:00,99.04,99.09,99.03,99.08,35883.0,98.1865,98.2361,98.1766,98.2261,35883.0
2024-11-07 15:30:00,99.09,99.17,99.07,99.14,59834.0,98.2361,98.3154,98.2162,98.2856,59834.0
2024-11-07 15:35:00,99.15,99.18,99.0,99.02,41252.0,98.2955,98.3253,98.1468,98.1667,41252.0
2024-11-07 15:40:00,99.02,99.06,98.93,98.98,46492.0,98.1667,98.2063,98.0774,98.127,46492.0
2024-11-07 15:45:00,98.98,99.1,98.97,99.06,49059.0,98.127,98.246,98.1171,98.2063,49059.0
2024-11-07 15:50:00,99.05,99.05,98.79,98.85,99744.0,98.1964,98.1964,97.9386,97.9981,99744.0
2024-11-07 15:55:00,98.84,98.98,98.8,98.93,283913.0,97.9882,98.127,97.9486,98.0774,283913.0
2024-11-08 09:30:00,98.73,98.73,97.83,98.42,260365.0,97.8792,97.8792,96.9869,97.5718,260365.0
2024-11-08 09:35:00,98.39,98.51,98.03,98.08,77785.0,97.5421,97.6611,97.1852,97.2348,77785.0
2024-11-08 09:40:00,98.09,98.14,97.61,98.0,105136.0,97.2447,97.2942,96.7688,97.1554,105136.0
2024-11-08 09:45:00,97.96,98.05,97.77,98.01,118184.0,97.1158,97.205,96.9274,97.1654,118184.0
2024-11-08 09:50:00,98.03,98.09,97.84,97.98,128390.0,97.1852,97.2447,96.9968,97.1356,128390.0
2024-11-08 09:55:00,98.0,98.14,97.81,98.08,90945.0,97.1554,97.2942,96.9671,97.2348,90945.0
2024-11-08 10:00:00,98.08,98.16,97.98,98.01,76166.0,97.2348,97.3141,97.1356,97.1654,76166.0
2024-11-08 10:05:00,98.01,98.2,97.99,98.15,60080.0,97.1654,97.3537,97.1455,97.3042,60080.0
2024-11-08 10:10:00,98.15,98.28,98.1,98.27,50023.0,97.3042,97.433,97.2546,97.4231,50023.0
2024-11-08 10:15:00,98.28,98.41,98.24,98.37,44659.0,97.433,97.5619,97.3934,97.5223,44659.0
2024-11-08 10:20:00,98.39,98.57,98.38,98.55,42675.0,97.5421,97.7205,97.5322,97.7007,42675.0
2024-11-08 10:25:00,98.56,98.66,98.48,98.65,61343.0,97.7106,97.8098,97.6313,97.7998,61343.0
2024-11-08 10:30:00,98.66,98.81,98.64,98.81,87401.0,97.8098,97.9585,97.7899,97.9585,87401.0
2024-11-08 10:35:00,98.81,98.88,98.76,98.88,60505.0,97.9585,98.0279,97.9089,98.0279,60505.0
2024-11-08 10:40:00,98.87,98.98,98.8,98.9,64255.0,98.018,98.127,97.9486,98.0477,64255.0
2024-11-08 10:45:00,98.91,99.01,98.85,98.94,94163.0,98.0576,98.1567,97.9981,98.0873,94163.0
2024-11-08 10:50:00,98.93,98.94,98.74,98.81,39950.0,98.0774,98.0873,97.8891,97.9585,39950.0
2024-11-08 10:55:00,98.82,98.86,98.68,98.7,33195.0,97.9684,98.008,97.8296,97.8494,33195.0
2024-11-08 11:00:00,98.71,98.79,98.67,98.7,46230.0,97.8593,97.9386,97.8197,97.8494,46230.0
2024-11-08 11:05:00,98.7,98.81,98.7,98.77,49531.0,97.8494,97.9585,97.8494,97.9188,49531.0
2024-11-08 11:10:00,98.77,98.9,98.76,98.79,41679.0,97.9188,98.0477,97.9089,97.9386,41679.0
2024-11-08 11:15:00,98.79,98.85,98.77,98.85,18654.0,97.9386,97.9981,97.9188,97.9981,18654.0
2024-11-08 11:20:00,98.85,98.9,98.78,98.78,37171.0,97.9981,98.0477,97.9287,97.9287,37171.0
2024-11-08 11:25:00,98.78,98.83,98.74,98.81,37490.0,97.9287,97.9783,97.8891,97.9585,37490.0
2024-11-08 11:30:00,98.8,98.86,98.74,98.86,30569.0,97.9486,98.008,97.8891,98.008,30569.0
2024-11-08 11:35:00,98.85,99.18,98.81,99.17,123014.0,97.9981,98.3253,97.9585,98.3154,123014.0
2024-11-08 11:40:00,99.17,99.17,98.94,98.95,96928.0,98.3154,98.3154,98.0873,98.0973,96928.0
2024-11-08 11:45:00,98.94,99.04,98.93,99.01,95055.0,98.0873,98.1865,98.0774,98.1567,95055.0
2024-11-08 11:50:00,99.01,99.03,98.93,98.98,41283.0,98.1567,98.1766,98.0774,98.127,41283.0
2024-11-08 11:55:00,98.98,98.98,98.84,98.88,17600.0,98.127,98.127,97.9882,98.0279,17600.0
2024-11-08 12:00:00,98.88,98.88,98.77,98.83,27711.0,98.0279,98.0279,97.9188,97.9783,27711.0
2024-11-08 12:05:00,98.82,98.82,98.67,98.7,32016.0,97.9684,97.9684,97.8197,97.8494,32016.0
2024-11-08 12:10:00,98.71,98.77,98.61,98.63,32182.0,97.8593,97.9188,97.7602,97.78,32182.0
2024-11-08 12:15:00,98.64,98.76,98.62,98.72,66295.0,97.7899,97.9089,97.7701,97.8692,66295.0
2024-11-08 12:20:00,98.72,98.83,98.68,98.7,30438.0,97.8692,97.9783,97.8296,97.8494,30438.0
2024-11-08 12:25:00,98.69,98.74,98.61,98.62,36684.0,97.8395,97.8891,97.7602,97.7701,36684.0
2024-11-08 12:30:00,98.63,98.73,98.6,98.65,33605.0,97.78,97.8792,97.7503,97.7998,33605.0
2024-11-08 12:35:00,98.65,98.79,98.64,98.76,34907.0,97.7998,97.9386,97.7899,97.9089,34907.0
2024-11-08 12:40:00,98.77,98.77,98.68,98.69,27907.0,97.9188,97.9188,97.8296,97.8395,27907.0
2024-11-08 12:45:00,98.68,98.69,98.62,98.65,17585.0,97.8296,97.8395,97.7701,97.7998,17585.0
2024-11-08 12:50:00,98.66,98.72,98.65,98.7,22739.0,97.8098,97.8692,97.7998,97.8494,22739.0
2024-11-08 12:55:00,98.7,98.72,98.65,98.67,18272.0,97.8494,97.8692,97.7998,97.8197,18272.0
2024-11-08 13:00:00,98.67,98.73,98.65,98.73,16697.0,97.8197,97.8792,97.7998,97.8792,16697.0
2024-11-08 13:05:00,98.73,98.74,98.69,98.69,15672.0,97.8792,97.8891,97.8395,97.8395,15672.0
2024-11-08 13:10:00,98.7,98.72,98.63,98.66,21836.0,97.8494,97.8692,97.78,97.8098,21836.0
2024-11-08 13:15:00,98.65,98.67,98.62,98.65,17056.0,97.7998,97.8197,97.7701,97.7998,17056.0
2024-11-08 13:20:00,98.66,98.66,98.58,98.59,14040.0,97.8098,97.8098,97.7305,97.7404,14040.0
2024-11-08 13:25:00,98.59,98.63,98.58,98.62,18347.0,97.7404,97.78,97.7305,97.7701,18347.0
2024-11-08 13:30:00,98.61,98.65,98.59,98.62,30109.0,97.7602,97.7998,97.7404,97.7701,30109.0
2024-11-08 13:35:00,98.61,98.68,98.59,98.65,24344.0,97.7602,97.8296,97.7404,97.7998,24344.0
2024-11-08 13:40:00,98.64,98.67,98.6,98.67,18082.0,97.7899,97.8197,97.7503,97.8197,18082.0
2024-11-08 13:45:00,98.67,98.77,98.66,98.77,60357.0,97.8197,97.9188,97.8098,97.9188,60357.0
2024-11-08 13:50:00,98.78,98.81,98.74,98.76,32704.0,97.9287,97.9585,97.8891,97.9089,32704.0
2024-11-08 13:55:00,98.77,99.04,98.76,99.02,71271.0,97.9188,98.1865,97.9089,98.1667,71271.0
2024-11-08 14:00:00,99.02,99.07,98.97,99.01,39096.0,98.1667,98.2162,98.1171,98.1567,39096.0
2024-11-08 14:05:00,99.01,99.08,99.0,99.05,37603.0,98.1567,98.2261,98.1468,98.1964,37603.0
2024-11-08 14:10:00,99.05,99.06,98.89,98.93,126348.0,98.1964,98.2063,98.0378,98.0774,126348.0
2024-11-08 14:15:00,98.94,99.02,98.89,98.98,48285.0,98.0873,98.1667,98.0378,98.127,48285.0
2024-11-08 14:20:00,98.98,99.08,98.96,98.97,32283.0,98.127,98.2261,98.1072,98.1171,32283.0
2024-11-08 14:25:00,98.97,99.01,98.9,98.99,67151.0,98.1171,98.1567,98.0477,98.1369,67151.0
2024-11-08 14:30:00,99.0,99.03,98.97,99.02,44498.0,98.1468,98.1766,98.1171,98.1667,44498.0
2024-11-08 14:35:00,99.02,99.08,99.01,99.08,30793.0,98.1667,98.2261,98.1567,98.2261,30793.0
2024-11-08 14:40:00,99.09,99.18,99.09,99.18,63150.0,98.2361,98.3253,98.2361,98.3253,63150.0
2024-11-08 14:45:00,99.18,99.26,99.16,99.22,410249.0,98.3253,98.4046,98.3055,98.3649,410249.0
2024-11-08 14:50:00,99.22,99.22,99.05,99.09,164429.0,98.3649,98.3649,98.1964,98.2361,164429.0
2024-11-08 14:55:00,99.09,99.17,99.04,99.06,34774.0,98.2361,98.3154,98.1865,98.2063,34774.0
2024-11-08 15:00:00,99.06,99.08,98.93,98.99,38959.0,98.2063,98.2261,98.0774,98.1369,38959.0
2024-11-08 15:05:00,98.99,99.11,98.96,99.08,39433.0,98.1369,98.2559,98.1072,98.2261,39433.0
2024-11-08 15:10:00,99.08,99.09,98.98,99.04,44446.0,98.2261,98.2361,98.127,98.1865,44446.0
2024-11-08 15:15:00,99.04,99.05,99.01,99.03,35019.0,98.1865,98.1964,98.1567,98.1766,35019.0
2024-11-08 15:20:00,99.01,99.02,98.91,98.98,37476.0,98.1567,98.1667,98.0576,98.127,37476.0
2024-11-08 15:25:00,98.98,99.03,98.97,99.0,36794.0,98.127,98.1766,98.1171,98.1468,36794.0
2024-11-08 15:30:00,99.0,99.04,98.93,98.98,48341.0,98.1468,98.1865,98.0774,98.127,48341.0
2024-11-08 15:35:00,98.98,98.99,98.86,98.95,49489.0,98.127,98.1369,98.008,98.0973,49489.0
2024-11-08 15:40:00,98.96,98.98,98.91,98.95,45556.0,98.1072,98.127,98.0576,98.0973,45556.0
2024-11-08 15:45:00,98.95,99.0,98.9,98.9,49025.0,98.0973,98.1468,98.0477,98.0477,49025.0
2024-11-08 15:50:00,98.89,99.02,98.85,98.97,111648.0,98.0378,98.1667,97.9981,98.1171,111648.0
2024-11-08 15:55:00,98.96,99.05,98.94,99.05,361946.0,98.1072,98.1964,98.0873,98.1964,361946.0
2024-11-11 09:30:00,99.0,100.23,99.0,99.76,987388.0,98.1468,99.3662,98.1468,98.9003,987388.0
2024-11-11 09:35:00,99.78,100.03,99.59,99.97,87955.0,98.9201,99.168,98.7317,99.1085,87955.0
2024-11-11 09:40:00,99.98,100.35,99.97,100.33,106185.0,99.1184,99.4852,99.1085,99.4654,106185.0
2024-11-11 09:45:00,100.33,100.52,100.27,100.52,131302.0,99.4654,99.6537,99.4059,99.6537,131302.0
2024-11-11 09:50:00,100.52,100.6,100.42,100.49,97118.0,99.6537,99.733,99.5546,99.624,97118.0
2024-11-11 09:55:00,100.48,100.6,100.46,100.52,59607.0,99.6141,99.733,99.5942,99.6537,59607.0
2024-11-11 10:00:00,100.52,100.65,100.44,100.56,239737.0,99.6537,99.7826,99.5744,99.6934,239737.0
2024-11-11 10:05:00,100.55,100.6,100.44,100.45,64315.0,99.6835,99.733,99.5744,99.5843,64315.0
2024-11-11 10:10:00,100.45,100.56,100.38,100.41,77219.0,99.5843,99.6934,99.5149,99.5447,77219.0
2024-11-11 10:15:00,100.41,100.44,100.25,100.31,51960.0,99.5447,99.5744,99.3861,99.4455,51960.0
2024-11-11 10:20:00,100.3,100.33,100.17,100.25,42058.0,99.4356,99.4654,99.3067,99.3861,42058.0
2024-11-11 10:25:00,100.22,100.3,100.21,100.28,56439.0,99.3563,99.4356,99.3464,99.4158,56439.0
2024-11-11 10:30:00,100.28,100.28,100.12,100.13,33671.0,99.4158,99.4158,99.2572,99.2671,33671.0
2024-11-11 10:35:00,100.13,100.28,100.08,100.28,50183.0,99.2671,99.4158,99.2175,99.4158,50183.0
2024-11-11 10:40:00,100.27,100.32,100.17,100.21,34892.0,99.4059,99.4555,99.3067,99.3464,34892.0
2024-11-11 10:45:00,100.2,100.21,100.09,100.2,32872.0,99.3365,99.3464,99.2274,99.3365,32872.0
2024-11-11 10:50:00,100.19,100.19,100.04,100.16,40602.0,99.3266,99.3266,99.1779,99.2968,40602.0
2024-11-11 10:55:00,100.16,100.18,100.05,100.07,45760.0,99.2968,99.3167,99.1878,99.2076,45760.0
2024-11-11 11:00:00,100.09,100.09,100.02,100.03,61388.0,99.2274,99.2274,99.158,99.168,61388.0
2024-11-11 11:05:00,100.04,100.05,99.92,100.0,37622.0,99.1779,99.1878,99.0589,99.1382,37622.0
2024-11-11 11:10:00,100.01,100.1,99.97,100.08,28909.0,99.1481,99.2374,99.1085,99.2175,28909.0
2024-11-11 11:15:00,100.09,100.16,100.07,100.11,27146.0,99.2274,99.2968,99.2076,99.2473,27146.0
2024-11-11 11:20:00,100.13,100.16,100.08,100.15,45894.0,99.2671,99.2968,99.2175,99.2869,45894.0
2024-11-11 11:25:00,100.13,100.24,100.13,100.21,37819.0,99.2671,99.3761,99.2671,99.3464,37819.0
2024-11-11 11:30:00,100.21,100.26,100.11,100.13,30654.0,99.3464,99.396,99.2473,99.2671,30654.0
2024-11-11 11:35:00,100.14,100.28,100.12,100.28,22841.0,99.277,99.4158,99.2572,99.4158,22841.0
2024-11-11 11:40:00,100.27,100.31,100.14,100.14,112479.0,99.4059,99.4455,99.277,99.277,112479.0
2024-11-11 11:45:00,100.13,100.2,100.08,100.14,31368.0,99.2671,99.3365,99.2175,99.277,31368.0
2024-11-11 11:50:00,100.14,100.29,100.13,100.22,26902.0,99.277,99.4257,99.2671,99.3563,26902.0
2024-11-11 11:55:00,100.23,100.33,100.23,100.3,28461.0,99.3662,99.4654,99.3662,99.4356,28461.0
2024-11-11 12:00:00,100.3,100.39,100.28,100.34,17055.0,99.4356,99.5249,99.4158,99.4753,17055.0
2024-11-11 12:05:00,100.34,100.34,100.2,100.2,28426.0,99.4753,99.4753,99.3365,99.3365,28426.0
2024-11-11 12:10:00,100.2,100.42,100.2,100.39,46149.0,99.3365,99.5546,99.3365,99.5249,46149.0
2024-11-11 12:15:00,100.39,100.43,100.34,100.36,53646.0,99.5249,99.5645,99.4753,99.4951,53646.0
2024-11-11 12:20:00,100.36,100.4,100.3,100.33,57827.0,99.4951,99.5348,99.4356,99.4654,57827.0
2024-11-11 12:25:00,100.31,100.49,100.31,100.48,82031.0,99.4455,99.624,99.4455,99.6141,82031.0
2024-11-11 12:30:00,100.48,100.53,100.44,100.51,74281.0,99.6141,99.6636,99.5744,99.6438,74281.0
2024-11-11 12:35:00,100.51,100.57,100.4,100.49,79976.0,99.6438,99.7033,99.5348,99.624,79976.0
2024-11-11 12:40:00,100.49,100.49,100.43,100.46,21145.0,99.624,99.624,99.5645,99.5942,21145.0
2024-11-11 12:45:00,100.45,100.46,100.41,100.45,21268.0,99.5843,99.5942,99.5447,99.5843,21268.0
2024-11-11 12:50:00,100.46,100.48,100.44,100.47,26923.0,99.5942,99.6141,99.5744,99.6042,26923.0
2024-11-11 12:55:00,100.46,100.58,100.45,100.56,48483.0,99.5942,99.7132,99.5843,99.6934,48483.0
2024-11-11 13:00:00,100.56,100.57,100.38,100.39,60019.0,99.6934,99.7033,99.5149,99.5249,60019.0
2024-11-11 13:05:00,100.38,100.46,100.33,100.43,30200.0,99.5149,99.5942,99.4654,99.5645,30200.0
2024-11-11 13:10:00,100.43,100.45,100.39,100.43,26139.0,99.5645,99.5843,99.5249,99.5645,26139.0
2024-11-11 13:15:00,100.43,100.44,100.29,100.29,19386.0,99.5645,99.5744,99.4257,99.4257,19386.0
2024-11-11 13:20:00,100.28,100.3,100.08,100.11,32504.0,99.4158,99.4356,99.2175,99.2473,32504.0
2024-11-11 13:25:00,100.1,100.12,100.04,100.08,33246.0,99.2374,99.2572,99.1779,99.2175,33246.0
2024-11-11 13:30:00,100.08,100.18,100.07,100.16,69201.0,99.2175,99.3167,99.2076,99.2968,69201.0
2024-11-11 13:35:00,100.15,100.23,100.15,100.2,35910.0,99.2869,99.3662,99.2869,99.3365,35910.0
2024-11-11 13:40:00,100.2,100.24,100.19,100.23,28820.0,99.3365,99.3761,99.3266,99.3662,28820.0
2024-11-11 13:45:00,100.23,100.26,100.2,100.21,29664.0,99.3662,99.396,99.3365,99.3464,29664.0
2024-11-11 13:50:00,100.22,100.27,100.2,100.24,18058.0,99.3563,99.4059,99.3365,99.3761,18058.0
2024-11-11 13:55:00,100.24,100.27,100.23,100.25,20002.0,99.3761,99.4059,99.3662,99.3861,20002.0
2024-11-11 14:00:00,100.25,100.34,100.21,100.31,83118.0,99.3861,99.4753,99.3464,99.4455,83118.0
2024-11-11 14:05:00,100.3,100.32,100.23,100.3,21609.0,99.4356,99.4555,99.3662,99.4356,21609.0
2024-11-11 14:10:00,100.29,100.37,100.29,100.31,49299.0,99.4257,99.505,99.4257,99.4455,49299.0
2024-11-11 14:15:00,100.32,100.41,100.32,100.4,25299.0,99.4555,99.5447,99.4555,99.5348,25299.0
2024-11-11 14:20:00,100.4,100.4,100.31,100.32,16612.0,99.5348,99.5348,99.4455,99.4555,16612.0
2024-11-11 14:25:00,100.31,100.44,100.3,100.43,42215.0,99.4455,99.5744,99.4356,99.5645,42215.0
2024-11-11 14:30:00,100.43,100.48,100.4,100.48,39855.0,99.5645,99.6141,99.5348,99.6141,39855.0
2024-11-11 14:35:00,100.48,100.48,100.42,100.45,23850.0,99.6141,99.6141,99.5546,99.5843,23850.0
2024-11-11 14:40:00,100.45,100.49,100.44,100.45,27762.0,99.5843,99.624,99.5744,99.5843,27762.0
2024-11-11 14:45:00,100.45,100.53,100.44,100.53,28295.0,99.5843,99.6636,99.5744,99.6636,28295.0
2024-11-11 14:50:00,100.53,100.55,100.5,100.51,30098.0,99.6636,99.6835,99.6339,99.6438,30098.0
2024-11-11 14:55:00,100.51,100.57,100.48,100.57,48638.0,99.6438,99.7033,99.6141,99.7033,48638.0
2024-11-11 15:00:00,100.56,100.57,100.43,100.48,44134.0,99.6934,99.7033,99.5645,99.6141,44134.0
2024-11-11 15:05:00,100.48,100.52,100.47,100.48,50894.0,99.6141,99.6537,99.6042,99.6141,50894.0
2024-11-11 15:10:00,100.48,100.49,100.41,100.43,38985.0,99.6141,99.624,99.5447,99.5645,38985.0
2024-11-11 15:15:00,100.43,100.45,100.3,100.34,48774.0,99.5645,99.5843,99.4356,99.4753,48774.0
2024-11-11 15:20:00,100.34,100.39,100.33,100.36,42647.0,99.4753,99.5249,99.4654,99.4951,42647.0
2024-11-11 15:25:00,100.36,100.43,100.35,100.4,38573.0,99.4951,99.5645,99.4852,99.5348,38573.0
2024-11-11 15:30:00,100.4,100.43,100.29,100.43,70251.0,99.5348,99.5645,99.4257,99.5645,70251.0
2024-11-11 15:35:00,100.44,100.45,100.37,100.43,47575.0,99.5744,99.5843,99.505,99.5645,47575.0
2024-11-11 15:40:00,100.43,100.5,100.41,100.48,69847.0,99.5645,99.6339,99.5447,99.6141,69847.0
2024-11-11 15:45:00,100.49,100.72,100.47,100.71,110864.0,99.624,99.852,99.6042,99.8421,110864.0
2024-11-11 15:50:00,100.72,100.77,100.67,100.73,167509.0,99.852,99.9016,99.8024,99.8619,167509.0
2024-11-11 15:55:00,100.74,100.9,100.73,100.88,458343.0,99.8718,100.0305,99.8619,100.0106,458343.0
2024-11-12 09:30:00,100.55,101.23,100.55,101.23,390887.0,99.6835,100.3576,99.6835,100.3576,390887.0
2024-11-12 09:35:00,101.21,101.29,100.69,101.03,509526.0,100.3378,100.4171,99.8223,100.1593,509526.0
2024-11-12 09:40:00,100.92,100.95,100.64,100.87,71559.0,100.0503,100.08,99.7727,100.0007,71559.0
2024-11-12 09:45:00,100.88,100.88,100.72,100.81,49419.0,100.0106,100.0106,99.852,99.9412,49419.0
2024-11-12 09:50:00,100.81,100.98,100.68,100.93,65407.0,99.9412,100.1098,99.8124,100.0602,65407.0
2024-11-12 09:55:00,100.92,101.0,100.8,100.9,57341.0,100.0503,100.1296,99.9313,100.0305,57341.0
2024-11-12 10:00:00,100.9,100.9,100.57,100.77,90326.0,100.0305,100.0305,99.7033,99.9016,90326.0
2024-11-12 10:05:00,100.72,100.75,100.6,100.69,91268.0,99.852,99.8818,99.733,99.8223,91268.0
2024-11-12 10:10:00,100.69,100.77,100.44,100.5,76820.0,99.8223,99.9016,99.5744,99.6339,76820.0
2024-11-12 10:15:00,100.5,100.51,100.39,100.45,47640.0,99.6339,99.6438,99.5249,99.5843,47640.0
2024-11-12 10:20:00,100.45,100.51,100.28,100.4,46421.0,99.5843,99.6438,99.4158,99.5348,46421.0
2024-11-12 10:25:00,100.42,100.47,100.13,100.15,61674.0,99.5546,99.6042,99.2671,99.2869,61674.0
2024-11-12 10:30:00,100.15,100.19,100.09,100.16,74482.0,99.2869,99.3266,99.2274,99.2968,74482.0
2024-11-12 10:35:00,100.14,100.18,100.03,100.07,51601.0,99.277,99.3167,99.168,99.2076,51601.0
2024-11-12 10:40:00,100.05,100.12,99.97,100.03,84533.0,99.1878,99.2572,99.1085,99.168,84533.0
2024-11-12 10:45:00,100.02,100.15,99.98,100.07,74520.0,99.158,99.2869,99.1184,99.2076,74520.0
2024-11-12 10:50:00,100.07,100.2,100.06,100.14,40327.0,99.2076,99.3365,99.1977,99.277,40327.0
2024-11-12 10:55:00,100.15,100.25,100.08,100.2,47296.0,99.2869,99.3861,99.2175,99.3365,47296.0
2024-11-12 11:00:00,100.19,100.2,100.04,100.04,33050.0,99.3266,99.3365,99.1779,99.1779,33050.0
2024-11-12 11:05:00,100.03,100.05,99.9,100.0,62726.0,99.168,99.1878,99.0391,99.1382,62726.0
2024-11-12 11:10:00,100.01,100.19,99.97,100.11,66848.0,99.1481,99.3266,99.1085,99.2473,66848.0
2024-11-12 11:15:00,100.1,100.17,100.08,100.14,26878.0,99.2374,99.3067,99.2175,99.277,26878.0
2024-11-12 11:20:00,100.12,100.12,99.94,99.97,39627.0,99.2572,99.2572,99.0787,99.1085,39627.0
2024-11-12 11:25:00,99.97,99.98,99.8,99.8,47968.0,99.1085,99.1184,98.9399,98.9399,47968.0
2024-11-12 11:30:00,99.81,99.85,99.69,99.83,35248.0,98.9499,98.9895,98.8309,98.9697,35248.0
2024-11-12 11:35:00,99.8,99.84,99.62,99.64,44372.0,98.9399,98.9796,98.7615,98.7813,44372.0
2024-11-12 11:40:00,99.64,99.65,99.55,99.63,42117.0,98.7813,98.7912,98.6921,98.7714,42117.0
2024-11-12 11:45:00,99.62,99.69,99.6,99.67,45256.0,98.7615,98.8309,98.7417,98.8111,45256.0
2024-11-12 11:50:00,99.68,99.75,99.67,99.7,47870.0,98.821,98.8904,98.8111,98.8408,47870.0
2024-11-12 11:55:00,99.71,99.75,99.64,99.75,35456.0,98.8507,98.8904,98.7813,98.8904,35456.0
2024-11-12 12:00:00,99.76,99.79,99.69,99.76,22859.0,98.9003,98.93,98.8309,98.9003,22859.0
2024-11-12 12:05:00,99.77,99.78,99.68,99.69,32582.0,98.9102,98.9201,98.821,98.8309,32582.0
2024-11-12 12:10:00,99.68,99.75,99.67,99.7,150030.0,98.821,98.8904,98.8111,98.8408,150030.0
2024-11-12 12:15:00,99.72,99.87,99.7,99.87,38775.0,98.8606,99.0093,98.8408,99.0093,38775.0
2024-11-12 12:20:00,99.86,99.94,99.82,99.92,43224.0,98.9994,99.0787,98.9598,99.0589,43224.0
2024-11-12 12:25:00,99.92,99.96,99.85,99.93,22615.0,99.0589,99.0986,98.9895,99.0688,22615.0
2024-11-12 12:30:00,99.93,100.04,99.9,99.97,52842.0,99.0688,99.1779,99.0391,99.1085,52842.0
2024-11-12 12:35:00,99.96,100.01,99.89,99.9,44554.0,99.0986,99.1481,99.0292,99.0391,44554.0
2024-11-12 12:40:00,99.89,99.92,99.76,99.77,32662.0,99.0292,99.0589,98.9003,98.9102,32662.0
2024-11-12 12:45:00,99.78,99.8,99.72,99.78,35243.0,98.9201,98.9399,98.8606,98.9201,35243.0
2024-11-12 12:50:00,99.79,99.84,99.78,99.81,20378.0,98.93,98.9796,98.9201,98.9499,20378.0
2024-11-12 12:55:00,99.81,99.81,99.5,99.52,84207.0,98.9499,98.9499,98.6425,98.6624,84207.0
2024-11-12 13:00:00,99.52,99.71,99.51,99.67,90452.0,98.6624,98.8507,98.6524,98.8111,90452.0
2024-11-12 13:05:00,99.67,99.77,99.6,99.72,54549.0,98.8111,98.9102,98.7417,98.8606,54549.0
2024-11-12 13:10:00,99.73,99.82,99.69,99.78,76585.0,98.8705,98.9598,98.8309,98.9201,76585.0
2024-11-12 13:15:00,99.78,100.05,99.77,99.97,53500.0,98.9201,99.1878,98.9102,99.1085,53500.0
2024-11-12 13:20:00,99.97,99.97,99.79,99.81,72781.0,99.1085,99.1085,98.93,98.9499,72781.0
2024-11-12 13:25:00,99.8,99.89,99.79,99.87,28007.0,98.9399,99.0292,98.93,99.0093,28007.0
2024-11-12 13:30:00,99.87,99.93,99.85,99.86,46940.0,99.0093,99.0688,98.9895,98.9994,46940.0
2024-11-12 13:35:00,99.87,99.98,99.86,99.97,66247.0,99.0093,99.1184,98.9994,99.1085,66247.0
2024-11-12 13:40:00,99.98,99.99,99.9,99.91,56738.0,99.1184,99.1283,99.0391,99.049,56738.0
2024-11-12 13:45:00,99.91,100.05,99.9,100.05,74407.0,99.049,99.1878,99.0391,99.1878,74407.0
2024-11-12 13:50:00,100.09,100.18,100.06,100.18,54379.0,99.2274,99.3167,99.1977,99.3167,54379.0
2024-11-12 13:55:00,100.17,100.37,100.16,100.32,38621.0,99.3067,99.505,99.2968,99.4555,38621.0
2024-11-12 14:00:00,100.31,100.48,100.31,100.48,34498.0,99.4455,99.6141,99.4455,99.6141,34498.0
2024-11-12 14:05:00,100.48,100.5,100.3,100.31,33775.0,99.6141,99.6339,99.4356,99.4455,33775.0
2024-11-12 14:10:00,100.31,100.37,100.29,100.34,36533.0,99.4455,99.505,99.4257,99.4753,36533.0
2024-11-12 14:15:00,100.33,100.43,100.32,100.39,35488.0,99.4654,99.5645,99.4555,99.5249,35488.0
2024-11-12 14:20:00,100.4,100.5,100.37,100.49,49265.0,99.5348,99.6339,99.505,99.624,49265.0
2024-11-12 14:25:00,100.49,100.55,100.45,100.54,40216.0,99.624,99.6835,99.5843,99.6736,40216.0
2024-11-12 14:30:00,100.53,100.58,100.51,100.56,45969.0,99.6636,99.7132,99.6438,99.6934,45969.0
2024-11-12 14:35:00,100.55,100.62,100.49,100.57,29641.0,99.6835,99.7529,99.624,99.7033,29641.0
2024-11-12 14:40:00,100.57,100.57,100.47,100.48,35780.0,99.7033,99.7033,99.6042,99.6141,35780.0
2024-11-12 14:45:00,100.47,100.56,100.45,100.5,46724.0,99.6042,99.6934,99.5843,99.6339,46724.0
2024-11-12 14:50:00,100.5,100.63,100.49,100.62,43914.0,99.6339,99.7628,99.624,99.7529,43914.0
2024-11-12 14:55:00,100.61,100.67,100.57,100.58,31408.0,99.743,99.8024,99.7033,99.7132,31408.0
2024-11-12 15:00:00,100.57,100.65,100.51,100.64,42769.0,99.7033,99.7826,99.6438,99.7727,42769.0
2024-11-12 15:05:00,100.64,100.66,100.57,100.62,50311.0,99.7727,99.7925,99.7033,99.7529,50311.0
2024-11-12 15:10:00,100.62,100.62,100.54,100.57,33955.0,99.7529,99.7529,99.6736,99.7033,33955.0
2024-11-12 15:15:00,100.56,100.6,100.52,100.57,35479.0,99.6934,99.733,99.6537,99.7033,35479.0
2024-11-12 15:20:00,100.58,100.66,100.57,100.64,62503.0,99.7132,99.7925,99.7033,99.7727,62503.0
2024-11-12 15:25:00,100.64,100.68,100.58,100.62,97835.0,99.7727,99.8124,99.7132,99.7529,97835.0
2024-11-12 15:30:00,100.62,100.64,100.57,100.59,63295.0,99.7529,99.7727,99.7033,99.7231,63295.0
2024-11-12 15:35:00,100.59,100.75,100.5,100.75,97565.0,99.7231,99.8818,99.6339,99.8818,97565.0
2024-11-12 15:40:00,100.75,100.75,100.61,100.72,140502.0,99.8818,99.8818,99.743,99.852,140502.0
2024-11-12 15:45:00,100.72,100.75,100.65,100.73,83790.0,99.852,99.8818,99.7826,99.8619,83790.0
2024-11-12 15:50:00,100.73,100.95,100.72,100.94,188617.0,99.8619,100.08,99.852,100.0701,188617.0
2024-11-12 15:55:00,100.93,101.05,100.87,101.03,497887.0,100.0602,100.1792,100.0007,100.1593,497887.0
2024-11-13 09:30:00,100.79,101.02,100.55,101.0,291222.0,99.9214,100.1494,99.6835,100.1296,291222.0
2024-11-13 09:35:00,100.98,100.99,100.5,100.73,90520.0,100.1098,100.1197,99.6339,99.8619,90520.0
2024-11-13 09:40:00,100.74,100.96,100.62,100.77,68896.0,99.8718,100.0899,99.7529,99.9016,68896.0
2024-11-13 09:45:00,100.76,100.84,100.54,100.57,53669.0,99.8917,99.971,99.6736,99.7033,53669.0
2024-11-13 09:50:00,100.58,100.67,100.35,100.66,119227.0,99.7132,99.8024,99.4852,99.7925,119227.0
2024-11-13 09:55:00,100.65,100.92,100.55,100.91,89971.0,99.7826,100.0503,99.6835,100.0404,89971.0
2024-11-13 10:00:00,100.91,100.94,100.65,100.84,76712.0,100.0404,100.0701,99.7826,99.971,76712.0
2024-11-13 10:05:00,100.85,100.9,100.61,100.82,90196.0,99.9809,100.0305,99.743,99.9511,90196.0
2024-11-13 10:10:00,100.82,101.0,100.82,100.99,75712.0,99.9511,100.1296,99.9511,100.1197,75712.0
2024-11-13 10:15:00,100.99,101.07,100.93,100.99,198753.0,100.1197,100.199,100.0602,100.1197,198753.0
2024-11-13 10:20:00,100.97,101.08,100.91,101.04,60817.0,100.0999,100.2089,100.0404,100.1693,60817.0
2024-11-13 10:25:00,101.04,101.18,101.03,101.13,77819.0,100.1693,100.308,100.1593,100.2585,77819.0
2024-11-13 10:30:00,101.14,101.31,101.02,101.3,93562.0,100.2684,100.4369,100.1494,100.427,93562.0
2024-11-13 10:35:00,101.3,101.38,101.24,101.25,89665.0,100.427,100.5063,100.3675,100.3774,89665.0
2024-11-13 10:40:00,101.26,101.37,101.22,101.31,72457.0,100.3874,100.4964,100.3477,100.4369,72457.0
2024-11-13 10:45:00,101.31,101.34,101.21,101.31,52439.0,100.4369,100.4667,100.3378,100.4369,52439.0
2024-11-13 10:50:00,101.32,101.33,101.2,101.29,73290.0,100.4468,100.4568,100.3279,100.4171,73290.0
2024-11-13 10:55:00,101.29,101.48,101.28,101.42,101933.0,100.4171,100.6055,100.4072,100.546,101933.0
2024-11-13 11:00:00,101.41,101.46,101.35,101.43,73873.0,100.5361,100.5856,100.4766,100.5559,73873.0
2024-11-13 11:05:00,101.41,101.46,101.33,101.45,68298.0,100.5361,100.5856,100.4568,100.5757,68298.0
2024-11-13 11:10:00,101.44,101.48,101.38,101.46,66619.0,100.5658,100.6055,100.5063,100.5856,66619.0
2024-11-13 11:15:00,101.45,101.54,101.42,101.53,150923.0,100.5757,100.6649,100.546,100.655,150923.0
2024-11-13 11:20:00,101.53,101.65,101.53,101.56,115945.0,100.655,100.774,100.655,100.6848,115945.0
2024-11-13 11:25:00,101.57,101.59,101.5,101.57,49856.0,100.6947,100.7145,100.6253,100.6947,49856.0
2024-11-13 11:30:00,101.58,101.65,101.51,101.63,77126.0,100.7046,100.774,100.6352,100.7542,77126.0
2024-11-13 11:35:00,101.62,101.7,101.56,101.61,116096.0,100.7443,100.8236,100.6848,100.7343,116096.0
2024-11-13 11:40:00,101.61,101.7,101.6,101.69,47024.0,100.7343,100.8236,100.7244,100.8136,47024.0
2024-11-13 11:45:00,101.69,101.8,101.68,101.72,73231.0,100.8136,100.9227,100.8037,100.8434,73231.0
2024-11-13 11:50:00,101.72,101.86,101.71,101.85,83266.0,100.8434,100.9822,100.8335,100.9723,83266.0
2024-11-13 11:55:00,101.86,101.94,101.82,101.92,90451.0,100.9822,101.0615,100.9425,101.0417,90451.0
2024-11-13 12:00:00,101.93,101.99,101.9,101.96,167565.0,101.0516,101.1111,101.0218,101.0813,167565.0
2024-11-13 12:05:00,101.96,102.04,101.94,102.0,178606.0,101.0813,101.1606,101.0615,101.121,178606.0
2024-11-13 12:10:00,102.01,102.22,101.99,102.2,236358.0,101.1309,101.3391,101.1111,101.3193,236358.0
2024-11-13 12:15:00,102.2,102.2,102.03,102.17,175228.0,101.3193,101.3193,101.1507,101.2895,175228.0
2024-11-13 12:20:00,102.16,102.18,101.99,102.07,136404.0,101.2796,101.2994,101.1111,101.1904,136404.0
2024-11-13 12:25:00,102.07,102.12,102.03,102.11,107833.0,101.1904,101.2399,101.1507,101.23,107833.0
2024-11-13 12:30:00,102.1,102.18,102.0,102.18,100281.0,101.2201,101.2994,101.121,101.2994,100281.0
2024-11-13 12:35:00,102.17,102.19,102.09,102.12,121168.0,101.2895,101.3093,101.2102,101.2399,121168.0
2024-11-13 12:40:00,102.12,102.24,102.11,102.21,108468.0,101.2399,101.3589,101.23,101.3292,108468.0
2024-11-13 12:45:00,102.22,102.39,102.2,102.34,116177.0,101.3391,101.5076,101.3193,101.458,116177.0
2024-11-13 12:50:00,102.34,102.35,102.22,102.31,159242.0,101.458,101.468,101.3391,101.4283,159242.0
2024-11-13 12:55:00,102.32,102.34,102.2,102.25,116152.0,101.4382,101.458,101.3193,101.3688,116152.0
2024-11-13 13:00:00,102.25,102.47,102.23,102.44,113613.0,101.3688,101.5869,101.349,101.5572,113613.0
2024-11-13 13:05:00,102.43,102.44,102.28,102.31,104335.0,101.5473,101.5572,101.3986,101.4283,104335.0
2024-11-13 13:10:00,102.3,102.31,102.17,102.26,117619.0,101.4184,101.4283,101.2895,101.3787,117619.0
2024-11-13 13:15:00,102.26,102.3,102.14,102.14,136548.0,101.3787,101.4184,101.2598,101.2598,136548.0
2024-11-13 13:20:00,102.15,102.21,102.07,102.14,217451.0,101.2697,101.3292,101.1904,101.2598,217451.0
2024-11-13 13:25:00,102.15,102.38,102.12,102.36,96116.0,101.2697,101.4977,101.2399,101.4779,96116.0
2024-11-13 13:30:00,102.35,102.41,102.19,102.2,64180.0,101.468,101.5274,101.3093,101.3193,64180.0
2024-11-13 13:35:00,102.2,102.29,102.18,102.26,81266.0,101.3193,101.4085,101.2994,101.3787,81266.0
2024-11-13 13:40:00,102.25,102.3,102.2,102.25,68273.0,101.3688,101.4184,101.3193,101.3688,68273.0
2024-11-13 13:45:00,102.25,102.29,102.18,102.25,108838.0,101.3688,101.4085,101.2994,101.3688,108838.0
2024-11-13 13:50:00,102.25,102.35,102.22,102.32,88360.0,101.3688,101.468,101.3391,101.4382,88360.0
2024-11-13 13:55:00,102.32,102.38,102.3,102.34,74350.0,101.4382,101.4977,101.4184,101.458,74350.0
2024-11-13 14:00:00,102.34,102.6,102.33,102.52,165958.0,101.458,101.7158,101.4481,101.6365,165958.0
2024-11-13 14:05:00,102.52,102.59,102.44,102.58,129767.0,101.6365,101.7059,101.5572,101.696,129767.0
2024-11-13 14:10:00,102.58,102.73,102.51,102.69,145257.0,101.696,101.8447,101.6266,101.805,145257.0
2024-11-13 14:15:00,102.69,103.2,102.67,102.97,499034.0,101.805,102.3106,101.7852,102.0826,499034.0
2024-11-13 14:20:00,102.96,103.02,102.81,102.88,212562.0,102.0727,102.1322,101.924,101.9934,212562.0
2024-11-13 14:25:00,102.89,102.91,102.58,102.67,155013.0,102.0033,102.0231,101.696,101.7852,155013.0
2024-11-13 14:30:00,102.67,102.83,102.64,102.73,105828.0,101.7852,101.9438,101.7555,101.8447,105828.0
2024-11-13 14:35:00,102.73,102.9,102.73,102.89,137493.0,101.8447,102.0132,101.8447,102.0033,137493.0
2024-11-13 14:40:00,102.88,102.88,102.7,102.76,147735.0,101.9934,101.9934,101.8149,101.8744,147735.0
2024-11-13 14:45:00,102.76,102.94,102.75,102.91,130831.0,101.8744,102.0529,101.8645,102.0231,130831.0
2024-11-13 14:50:00,102.9,102.91,102.67,102.7,122206.0,102.0132,102.0231,101.7852,101.8149,122206.0
2024-11-13 14:55:00,102.7,102.78,102.65,102.7,156860.0,101.8149,101.8943,101.7654,101.8149,156860.0
2024-11-13 15:00:00,102.7,102.76,102.59,102.72,221802.0,101.8149,101.8744,101.7059,101.8348,221802.0
2024-11-13 15:05:00,102.72,102.73,102.54,102.68,213867.0,101.8348,101.8447,101.6563,101.7951,213867.0
2024-11-13 15:10:00,102.66,102.67,102.5,102.58,118735.0,101.7753,101.7852,101.6167,101.696,118735.0
2024-11-13 15:15:00,102.59,102.64,102.33,102.34,147149.0,101.7059,101.7555,101.4481,101.458,147149.0
2024-11-13 15:20:00,102.35,102.49,101.9,102.33,247960.0,101.468,101.6068,101.0218,101.4481,247960.0
2024-11-13 15:25:00,102.33,102.34,102.12,102.24,147723.0,101.4481,101.458,101.2399,101.3589,147723.0
2024-11-13 15:30:00,102.23,102.27,102.07,102.18,125753.0,101.349,101.3887,101.1904,101.2994,125753.0
2024-11-13 15:35:00,102.18,102.3,102.15,102.27,236613.0,101.2994,101.4184,101.2697,101.3887,236613.0
2024-11-13 15:40:00,102.27,102.58,102.25,102.55,274492.0,101.3887,101.696,101.3688,101.6662,274492.0
2024-11-13 15:45:00,102.54,102.62,102.42,102.54,363361.0,101.6563,101.7356,101.5374,101.6563,363361.0
2024-11-13 15:50:00,102.54,102.74,102.45,102.54,521964.0,101.6563,101.8546,101.5671,101.6563,521964.0
2024-11-13 15:55:00,102.55,103.08,102.54,102.67,991803.0,101.6662,102.1917,101.6563,101.7852,991803.0
2024-11-14 09:30:00,110.47,114.81,110.25,112.32,4427154.0,109.518,113.8206,109.2999,111.352,4427154.0
2024-11-14 09:35:00,112.31,114.24,112.26,113.69,1596563.0,111.3421,113.2555,111.2926,112.7102,1596563.0
2024-11-14 09:40:00,113.73,113.74,112.58,112.92,1297116.0,112.7499,112.7598,111.6098,111.9469,1297116.0
2024-11-14 09:45:00,112.92,113.58,112.65,113.46,1156921.0,111.9469,112.6012,111.6792,112.4822,1156921.0
2024-11-14 09:50:00,113.44,113.87,113.14,113.34,1081357.0,112.4624,112.8887,112.165,112.3633,1081357.0
2024-11-14 09:55:00,113.34,113.49,112.01,112.12,893314.0,112.3633,112.512,111.0447,111.1538,893314.0
2024-11-14 10:00:00,112.11,112.65,111.37,111.52,976264.0,111.1439,111.6792,110.4102,110.5589,976264.0
2024-11-14 10:05:00,111.52,112.18,111.44,112.09,670159.0,110.5589,111.2132,110.4796,111.124,670159.0
2024-11-14 10:10:00,112.12,112.16,111.07,111.52,810015.0,111.1538,111.1934,110.1128,110.5589,810015.0
2024-11-14 10:15:00,111.54,111.82,110.67,111.04,641208.0,110.5788,110.8564,109.7163,110.0831,641208.0
2024-11-14 10:20:00,110.99,111.26,110.75,110.9,517797.0,110.0335,110.3012,109.7956,109.9443,517797.0
2024-11-14 10:25:00,110.9,111.12,110.45,110.65,525740.0,109.9443,110.1624,109.4982,109.6964,525740.0
2024-11-14 10:30:00,110.65,110.96,110.3,110.64,502620.0,109.6964,110.0038,109.3494,109.6865,502620.0
2024-11-14 10:35:00,110.68,111.26,110.6,111.17,473657.0,109.7262,110.3012,109.6469,110.212,473657.0
2024-11-14 10:40:00,111.16,111.47,110.81,110.97,381544.0,110.202,110.5094,109.8551,110.0137,381544.0
2024-11-14 10:45:00,111.0,111.68,110.91,111.67,413573.0,110.0434,110.7176,109.9542,110.7076,413573.0
2024-11-14 10:50:00,111.66,112.09,111.53,111.78,564973.0,110.6977,111.124,110.5688,110.8167,564973.0
2024-11-14 10:55:00,111.78,111.78,111.11,111.21,441407.0,110.8167,110.8167,110.1525,110.2516,441407.0
2024-11-14 11:00:00,111.2,111.25,110.33,110.35,413655.0,110.2417,110.2913,109.3792,109.399,413655.0
2024-11-14 11:05:00,110.35,110.95,110.02,110.9,478945.0,109.399,109.9938,109.0719,109.9443,478945.0
2024-11-14 11:10:00,110.91,111.12,110.62,110.8,321053.0,109.9542,110.1624,109.6667,109.8451,321053.0
2024-11-14 11:15:00,110.81,110.81,110.19,110.27,337010.0,109.8551,109.8551,109.2404,109.3197,337010.0
2024-11-14 11:20:00,110.28,110.37,109.86,109.97,447815.0,109.3296,109.4188,108.9132,109.0223,447815.0
2024-11-14 11:25:00,109.98,110.36,109.85,109.93,361147.0,109.0322,109.4089,108.9033,108.9826,361147.0
2024-11-14 11:30:00,109.92,110.22,109.43,109.76,445735.0,108.9727,109.2701,108.4869,108.8141,445735.0
2024-11-14 11:35:00,109.75,109.9,109.54,109.58,285922.0,108.8042,108.9529,108.596,108.6357,285922.0
2024-11-14 11:40:00,109.6,110.14,109.55,110.1,336753.0,108.6555,109.1908,108.6059,109.1512,336753.0
2024-11-14 11:45:00,110.1,110.38,109.94,110.19,314852.0,109.1512,109.4288,108.9926,109.2404,314852.0
2024-11-14 11:50:00,110.19,110.37,109.93,110.3,225740.0,109.2404,109.4188,108.9826,109.3494,225740.0
2024-11-14 11:55:00,110.3,110.32,109.86,110.05,227397.0,109.3494,109.3693,108.9132,109.1016,227397.0
2024-11-14 12:00:00,110.05,110.18,109.52,109.66,297765.0,109.1016,109.2305,108.5762,108.715,297765.0
2024-11-14 12:05:00,109.61,109.81,109.4,109.64,199904.0,108.6654,108.8637,108.4572,108.6951,199904.0
2024-11-14 12:10:00,109.64,109.79,109.5,109.75,189433.0,108.6951,108.8438,108.5563,108.8042,189433.0
2024-11-14 12:15:00,109.78,110.06,109.72,109.79,314264.0,108.8339,109.1115,108.7744,108.8438,314264.0
2024-11-14 12:20:00,109.79,110.06,109.66,110.0,652877.0,108.8438,109.1115,108.715,109.052,652877.0
2024-11-14 12:25:00,110.02,110.07,109.89,109.92,192193.0,109.0719,109.1214,108.943,108.9727,192193.0
2024-11-14 12:30:00,109.92,109.92,109.51,109.65,220991.0,108.9727,108.9727,108.5663,108.7051,220991.0
2024-11-14 12:35:00,109.65,110.05,109.65,109.95,191563.0,108.7051,109.1016,108.7051,109.0025,191563.0
2024-11-14 12:40:00,109.95,110.16,109.95,110.1,190551.0,109.0025,109.2107,109.0025,109.1512,190551.0
2024-11-14 12:45:00,110.09,110.29,109.87,109.91,213747.0,109.1413,109.3395,108.9232,108.9628,213747.0
2024-11-14 12:50:00,109.9,110.14,109.77,110.07,170956.0,108.9529,109.1908,108.824,109.1214,170956.0
2024-11-14 12:55:00,110.06,110.32,109.87,109.94,131301.0,109.1115,109.3693,108.9232,108.9926,131301.0
2024-11-14 13:00:00,109.95,109.98,109.57,109.59,155144.0,109.0025,109.0322,108.6257,108.6456,155144.0
2024-11-14 13:05:00,109.57,109.82,109.57,109.73,155467.0,108.6257,108.8736,108.6257,108.7844,155467.0
2024-11-14 13:10:00,109.71,109.8,109.55,109.65,175061.0,108.7645,108.8538,108.6059,108.7051,175061.0
2024-11-14 13:15:00,109.63,109.83,109.53,109.73,200275.0,108.6852,108.8835,108.5861,108.7844,200275.0
2024-11-14 13:20:00,109.73,109.77,109.44,109.51,188303.0,108.7844,108.824,108.4969,108.5663,188303.0
2024-11-14 13:25:00,109.52,109.55,109.28,109.29,180296.0,108.5762,108.6059,108.3382,108.3482,180296.0
2024-11-14 13:30:00,109.29,109.34,109.04,109.04,319495.0,108.3482,108.3977,108.1003,108.1003,319495.0
2024-11-14 13:35:00,109.04,109.1,108.95,109.0,370515.0,108.1003,108.1598,108.0111,108.0607,370515.0
2024-11-14 13:40:00,109.03,109.41,108.96,109.26,192380.0,108.0904,108.4671,108.021,108.3184,192380.0
2024-11-14 13:45:00,109.26,109.28,109.15,109.22,165341.0,108.3184,108.3382,108.2094,108.2788,165341.0
2024-11-14 13:50:00,109.21,109.27,108.95,109.02,211508.0,108.2688,108.3283,108.0111,108.0805,211508.0
2024-11-14 13:55:00,109.02,109.02,108.51,108.53,396677.0,108.0805,108.0805,107.5749,107.5947,396677.0
2024-11-14 14:00:00,108.54,108.85,108.53,108.64,296878.0,107.6046,107.9119,107.5947,107.7038,296878.0
2024-11-14 14:05:00,108.63,109.04,108.51,108.52,230989.0,107.6938,108.1003,107.5749,107.5848,230989.0
2024-11-14 14:10:00,108.52,109.17,108.4,109.05,301829.0,107.5848,108.2292,107.4658,108.1102,301829.0
2024-11-14 14:15:00,109.04,109.47,108.99,109.44,255317.0,108.1003,108.5266,108.0507,108.4969,255317.0
2024-11-14 14:20:00,109.44,109.51,109.04,109.21,226066.0,108.4969,108.5663,108.1003,108.2688,226066.0
2024-11-14 14:25:00,109.2,109.23,109.01,109.06,131764.0,108.2589,108.2887,108.0706,108.1201,131764.0
2024-11-14 14:30:00,109.06,109.2,109.0,109.18,79556.0,108.1201,108.2589,108.0607,108.2391,79556.0
2024-11-14 14:35:00,109.17,109.46,109.17,109.46,135342.0,108.2292,108.5167,108.2292,108.5167,135342.0
2024-11-14 14:40:00,109.48,109.67,109.43,109.5,191894.0,108.5365,108.7249,108.4869,108.5563,191894.0
2024-11-14 14:45:00,109.51,109.51,109.19,109.22,128159.0,108.5663,108.5663,108.249,108.2788,128159.0
2024-11-14 14:50:00,109.22,109.87,109.21,109.87,204126.0,108.2788,108.9232,108.2688,108.9232,204126.0
2024-11-14 14:55:00,109.86,109.89,109.54,109.6,124053.0,108.9132,108.943,108.596,108.6555,124053.0
2024-11-14 15:00:00,109.59,109.62,109.36,109.49,133486.0,108.6456,108.6753,108.4176,108.5464,133486.0
2024-11-14 15:05:00,109.49,109.53,109.18,109.21,160986.0,108.5464,108.5861,108.2391,108.2688,160986.0
2024-11-14 15:10:00,109.21,109.36,109.1,109.31,105216.0,108.2688,108.4176,108.1598,108.368,105216.0
2024-11-14 15:15:00,109.33,109.61,109.32,109.48,153088.0,108.3878,108.6654,108.3779,108.5365,153088.0
2024-11-14 15:20:00,109.47,109.58,109.36,109.46,143989.0,108.5266,108.6357,108.4176,108.5167,143989.0
2024-11-14 15:25:00,109.44,109.6,109.23,109.26,147698.0,108.4969,108.6555,108.2887,108.3184,147698.0
2024-11-14 15:30:00,109.27,109.3,108.96,109.06,235634.0,108.3283,108.3581,108.021,108.1201,235634.0
2024-11-14 15:35:00,109.06,109.15,108.84,108.92,178625.0,108.1201,108.2094,107.902,107.9813,178625.0
2024-11-14 15:40:00,108.93,109.35,108.84,109.28,189509.0,107.9913,108.4076,107.902,108.3382,189509.0
2024-11-14 15:45:00,109.29,109.84,109.23,109.77,309510.0,108.3482,108.8934,108.2887,108.824,309510.0
2024-11-14 15:50:00,109.77,109.84,109.18,109.29,450804.0,108.824,108.8934,108.2391,108.3482,450804.0
2024-11-14 15:55:00,109.29,109.4,108.82,109.11,937225.0,108.3482,108.4572,107.8822,108.1697,937225.0
2024-11-15 09:30:00,110.25,112.6,110.25,112.2,2364968.0,109.2999,111.6296,109.2999,111.2331,2364968.0
2024-11-15 09:35:00,112.26,112.69,111.74,112.26,522317.0,111.2926,111.7189,110.777,111.2926,522317.0
2024-11-15 09:40:00,112.24,112.38,111.86,112.22,438612.0,111.2727,111.4115,110.896,111.2529,438612.0
2024-11-15 09:45:00,112.22,112.76,112.16,112.56,664805.0,111.2529,111.7882,111.1934,111.59,664805.0
2024-11-15 09:50:00,112.59,112.71,112.22,112.68,374679.0,111.6197,111.7387,111.2529,111.7089,374679.0
2024-11-15 09:55:00,112.67,113.29,112.57,113.13,710310.0,111.699,112.3137,111.5999,112.1551,710310.0
2024-11-15 10:00:00,113.16,113.19,112.3,112.5,444621.0,112.1848,112.2145,111.3322,111.5305,444621.0
2024-11-15 10:05:00,112.49,112.75,112.15,112.73,271625.0,111.5206,111.7783,111.1835,111.7585,271625.0
2024-11-15 10:10:00,112.71,112.89,112.45,112.89,325078.0,111.7387,111.9171,111.4809,111.9171,325078.0
2024-11-15 10:15:00,112.9,113.09,112.59,112.78,230357.0,111.927,112.1154,111.6197,111.8081,230357.0
2024-11-15 10:20:00,112.75,112.8,112.44,112.78,307770.0,111.7783,111.8279,111.471,111.8081,307770.0
2024-11-15 10:25:00,112.79,113.59,112.65,113.45,543527.0,111.818,112.6111,111.6792,112.4723,543527.0
2024-11-15 10:30:00,113.45,113.47,112.53,112.63,380923.0,112.4723,112.4921,111.5602,111.6594,380923.0
2024-11-15 10:35:00,112.62,112.74,112.31,112.67,211610.0,111.6495,111.7684,111.3421,111.699,211610.0
2024-11-15 10:40:00,112.68,112.93,112.31,112.84,170545.0,111.7089,111.9568,111.3421,111.8676,170545.0
2024-11-15 10:45:00,112.84,113.35,112.66,113.33,258763.0,111.8676,112.3732,111.6891,112.3533,258763.0
2024-11-15 10:50:00,113.34,113.36,112.7,112.92,247316.0,112.3633,112.3831,111.7288,111.9469,247316.0
2024-11-15 10:55:00,112.88,112.99,112.76,112.83,163756.0,111.9072,112.0163,111.7882,111.8576,163756.0
2024-11-15 11:00:00,112.83,112.93,112.62,112.75,171750.0,111.8576,111.9568,111.6495,111.7783,171750.0
2024-11-15 11:05:00,112.76,113.1,112.76,112.88,250019.0,111.7882,112.1253,111.7882,111.9072,250019.0
2024-11-15 11:10:00,112.87,113.25,112.87,113.21,183829.0,111.8973,112.274,111.8973,112.2344,183829.0
2024-11-15 11:15:00,113.2,113.53,113.2,113.53,234888.0,112.2245,112.5516,112.2245,112.5516,234888.0
2024-11-15 11:20:00,113.53,113.59,113.02,113.32,270301.0,112.5516,112.6111,112.046,112.3434,270301.0
2024-11-15 11:25:00,113.31,113.49,113.16,113.42,250407.0,112.3335,112.512,112.1848,112.4426,250407.0
2024-11-15 11:30:00,113.41,113.55,113.18,113.31,217626.0,112.4326,112.5714,112.2046,112.3335,217626.0
2024-11-15 11:35:00,113.36,113.36,112.8,112.85,121095.0,112.3831,112.3831,111.8279,111.8775,121095.0
2024-11-15 11:40:00,112.83,112.91,112.64,112.73,134258.0,111.8576,111.937,111.6693,111.7585,134258.0
2024-11-15 11:45:00,112.74,113.09,112.7,113.03,220833.0,111.7684,112.1154,111.7288,112.0559,220833.0
2024-11-15 11:50:00,113.05,113.1,112.83,112.9,146604.0,112.0758,112.1253,111.8576,111.927,146604.0
2024-11-15 11:55:00,112.9,112.95,112.72,112.87,170351.0,111.927,111.9766,111.7486,111.8973,170351.0
2024-11-15 12:00:00,112.87,112.95,112.79,112.94,118615.0,111.8973,111.9766,111.818,111.9667,118615.0
2024-11-15 12:05:00,112.96,113.17,112.95,112.99,116691.0,111.9865,112.1947,111.9766,112.0163,116691.0
2024-11-15 12:10:00,113.0,113.0,112.75,112.86,131040.0,112.0262,112.0262,111.7783,111.8874,131040.0
2024-11-15 12:15:00,112.85,113.2,112.81,113.05,265044.0,111.8775,112.2245,111.8378,112.0758,265044.0
2024-11-15 12:20:00,113.06,113.12,112.89,113.03,242589.0,112.0857,112.1451,111.9171,112.0559,242589.0
2024-11-15 12:25:00,113.03,113.1,112.99,113.01,104478.0,112.0559,112.1253,112.0163,112.0361,104478.0
2024-11-15 12:30:00,113.0,113.11,112.93,113.11,159198.0,112.0262,112.1352,111.9568,112.1352,159198.0
2024-11-15 12:35:00,113.09,113.14,112.97,113.07,120627.0,112.1154,112.165,111.9964,112.0956,120627.0
2024-11-15 12:40:00,113.07,113.24,113.03,113.2,98512.0,112.0956,112.2641,112.0559,112.2245,98512.0
2024-11-15 12:45:00,113.2,113.26,113.07,113.17,109974.0,112.2245,112.2839,112.0956,112.1947,109974.0
2024-11-15 12:50:00,113.16,113.31,113.12,113.17,103843.0,112.1848,112.3335,112.1451,112.1947,103843.0
2024-11-15 12:55:00,113.16,113.41,113.13,113.38,124438.0,112.1848,112.4326,112.1551,112.4029,124438.0
2024-11-15 13:00:00,113.37,113.45,113.15,113.41,175060.0,112.393,112.4723,112.1749,112.4326,175060.0
2024-11-15 13:05:00,113.42,113.58,113.41,113.55,219591.0,112.4426,112.6012,112.4326,112.5714,219591.0
2024-11-15 13:10:00,113.54,113.88,113.39,113.79,234193.0,112.5615,112.8986,112.4128,112.8094,234193.0
2024-11-15 13:15:00,113.78,113.82,113.61,113.71,88931.0,112.7995,112.8391,112.6309,112.7301,88931.0
2024-11-15 13:20:00,113.73,113.94,113.72,113.79,117947.0,112.7499,112.9581,112.74,112.8094,117947.0
2024-11-15 13:25:00,113.78,113.87,113.72,113.84,100834.0,112.7995,112.8887,112.74,112.8589,100834.0
2024-11-15 13:30:00,113.83,113.83,113.57,113.64,128494.0,112.849,112.849,112.5913,112.6607,128494.0
2024-11-15 13:35:00,113.64,113.84,113.6,113.82,100383.0,112.6607,112.8589,112.621,112.8391,100383.0
2024-11-15 13:40:00,113.83,113.87,113.74,113.86,181769.0,112.849,112.8887,112.7598,112.8788,181769.0
2024-11-15 13:45:00,113.85,113.85,113.54,113.67,161631.0,112.8689,112.8689,112.5615,112.6904,161631.0
2024-11-15 13:50:00,113.66,113.67,113.33,113.38,123950.0,112.6805,112.6904,112.3533,112.4029,123950.0
2024-11-15 13:55:00,113.39,113.52,113.25,113.4,139654.0,112.4128,112.5417,112.274,112.4227,139654.0
2024-11-15 14:00:00,113.4,113.73,113.38,113.71,104767.0,112.4227,112.7499,112.4029,112.7301,104767.0
2024-11-15 14:05:00,113.71,114.15,113.7,114.14,379231.0,112.7301,113.1663,112.7201,113.1564,379231.0
2024-11-15 14:10:00,114.13,114.56,114.13,114.52,405065.0,113.1464,113.5727,113.1464,113.5331,405065.0
2024-11-15 14:15:00,114.52,114.75,114.42,114.74,286092.0,113.5331,113.7611,113.4339,113.7512,286092.0
2024-11-15 14:20:00,114.73,115.15,114.62,114.98,1239346.0,113.7413,114.1577,113.6322,113.9891,1239346.0
2024-11-15 14:25:00,114.98,115.1,114.65,114.66,297594.0,113.9891,114.1081,113.662,113.6719,297594.0
2024-11-15 14:30:00,114.67,114.81,114.46,114.54,277984.0,113.6818,113.8206,113.4736,113.5529,277984.0
2024-11-15 14:35:00,114.54,114.91,114.47,114.82,281481.0,113.5529,113.9197,113.4835,113.8305,281481.0
2024-11-15 14:40:00,114.82,114.97,114.65,114.86,204066.0,113.8305,113.9792,113.662,113.8702,204066.0
2024-11-15 14:45:00,114.86,114.89,114.68,114.73,167142.0,113.8702,113.8999,113.6917,113.7413,167142.0
2024-11-15 14:50:00,114.73,114.74,114.58,114.68,270474.0,113.7413,113.7512,113.5926,113.6917,270474.0
2024-11-15 14:55:00,114.68,114.79,114.57,114.75,231944.0,113.6917,113.8008,113.5827,113.7611,231944.0
2024-11-15 15:00:00,114.76,114.8,114.57,114.79,189645.0,113.771,113.8107,113.5827,113.8008,189645.0
2024-11-15 15:05:00,114.78,115.12,114.77,115.08,235842.0,113.7908,114.1279,113.7809,114.0883,235842.0
2024-11-15 15:10:00,115.08,115.08,114.76,114.96,275188.0,114.0883,114.0883,113.771,113.9693,275188.0
2024-11-15 15:15:00,114.96,115.18,114.94,115.16,260959.0,113.9693,114.1874,113.9495,114.1676,260959.0
2024-11-15 15:20:00,115.15,115.18,115.01,115.09,233922.0,114.1577,114.1874,114.0189,114.0982,233922.0
2024-11-15 15:25:00,115.08,115.19,114.95,114.96,414268.0,114.0883,114.1973,113.9594,113.9693,414268.0
2024-11-15 15:30:00,114.96,115.04,114.83,114.83,226907.0,113.9693,114.0486,113.8404,113.8404,226907.0
2024-11-15 15:35:00,114.84,114.99,114.79,114.94,267876.0,113.8503,113.999,113.8008,113.9495,267876.0
2024-11-15 15:40:00,114.93,115.0,114.74,114.8,230413.0,113.9395,114.0089,113.7512,113.8107,230413.0
2024-11-15 15:45:00,114.8,114.97,114.76,114.87,439068.0,113.8107,113.9792,113.771,113.8801,439068.0
2024-11-15 15:50:00,114.87,115.1,114.83,115.07,542869.0,113.8801,114.1081,113.8404,114.0783,542869.0
2024-11-15 15:55:00,115.07,115.14,114.96,115.07,1116113.0,114.0783,114.1477,113.9693,114.0783,1116113.0
2024-11-18 09:30:00,113.33,114.14,113.32,114.0,555895.0,112.3533,113.1564,112.3434,113.0176,555895.0
2024-11-18 09:35:00,113.91,114.0,113.42,113.61,255654.0,112.9283,113.0176,112.4426,112.6309,255654.0
2024-11-18 09:40:00,113.64,113.91,113.22,113.91,274247.0,112.6607,112.9283,112.2443,112.9283,274247.0
2024-11-18 09:45:00,113.91,113.99,113.46,113.71,149277.0,112.9283,113.0076,112.4822,112.7301,149277.0
2024-11-18 09:50:00,113.68,113.77,113.45,113.53,145247.0,112.7003,112.7895,112.4723,112.5516,145247.0
2024-11-18 09:55:00,113.52,113.55,113.26,113.31,139611.0,112.5417,112.5714,112.2839,112.3335,139611.0
2024-11-18 10:00:00,113.32,113.72,112.89,113.52,185215.0,112.3434,112.74,111.9171,112.5417,185215.0
2024-11-18 10:05:00,113.52,113.95,113.46,113.9,174785.0,112.5417,112.968,112.4822,112.9184,174785.0
2024-11-18 10:10:00,113.88,113.98,113.6,113.77,132112.0,112.8986,112.9977,112.621,112.7895,132112.0
2024-11-18 10:15:00,113.77,114.34,113.69,114.33,180427.0,112.7895,113.3546,112.7102,113.3447,180427.0
2024-11-18 10:20:00,114.33,114.65,114.29,114.51,223717.0,113.3447,113.662,113.3051,113.5232,223717.0
2024-11-18 10:25:00,114.51,114.82,114.4,114.41,184893.0,113.5232,113.8305,113.4141,113.424,184893.0
2024-11-18 10:30:00,114.4,114.99,114.38,114.94,239478.0,113.4141,113.999,113.3943,113.9495,239478.0
2024-11-18 10:35:00,114.94,115.25,114.91,115.22,356511.0,113.9495,114.2568,113.9197,114.227,356511.0
2024-11-18 10:40:00,115.21,115.44,115.12,115.32,226157.0,114.2171,114.4452,114.1279,114.3262,226157.0
2024-11-18 10:45:00,115.32,115.41,115.17,115.4,133830.0,114.3262,114.4154,114.1775,114.4055,133830.0
2024-11-18 10:50:00,115.4,115.43,114.79,114.85,111989.0,114.4055,114.4352,113.8008,113.8602,111989.0
2024-11-18 10:55:00,114.88,114.97,114.21,114.25,210492.0,113.89,113.9792,113.2258,113.2654,210492.0
2024-11-18 11:00:00,114.28,114.49,114.1,114.13,189830.0,113.2952,113.5033,113.1167,113.1464,189830.0
2024-11-18 11:05:00,114.16,114.21,113.89,113.89,97670.0,113.1762,113.2258,112.9085,112.9085,97670.0
2024-11-18 11:10:00,113.89,113.97,113.55,113.62,101714.0,112.9085,112.9878,112.5714,112.6408,101714.0
2024-11-18 11:15:00,113.61,113.78,113.5,113.64,97122.0,112.6309,112.7995,112.5219,112.6607,97122.0
2024-11-18 11:20:00,113.61,113.65,113.39,113.53,94224.0,112.6309,112.6706,112.4128,112.5516,94224.0
2024-11-18 11:25:00,113.51,113.54,113.37,113.45,86459.0,112.5318,112.5615,112.393,112.4723,86459.0
2024-11-18 11:30:00,113.44,114.02,113.44,113.98,92728.0,112.4624,113.0374,112.4624,112.9977,92728.0
2024-11-18 11:35:00,114.0,114.24,113.87,114.2,105899.0,113.0176,113.2555,112.8887,113.2158,105899.0
2024-11-18 11:40:00,114.22,114.42,114.2,114.39,88846.0,113.2357,113.4339,113.2158,113.4042,88846.0
2024-11-18 11:45:00,114.41,114.41,113.99,114.04,76197.0,113.424,113.424,113.0076,113.0572,76197.0
2024-11-18 11:50:00,114.08,114.31,114.06,114.28,91167.0,113.0969,113.3249,113.077,113.2952,91167.0
2024-11-18 11:55:00,114.29,114.32,114.13,114.13,53545.0,113.3051,113.3348,113.1464,113.1464,53545.0
2024-11-18 12:00:00,114.17,114.23,113.77,114.22,162330.0,113.1861,113.2456,112.7895,113.2357,162330.0
2024-11-18 12:05:00,114.22,114.5,114.21,114.25,88070.0,113.2357,113.5133,113.2258,113.2654,88070.0
2024-11-18 12:10:00,114.23,114.34,114.21,114.25,68636.0,113.2456,113.3546,113.2258,113.2654,68636.0
2024-11-18 12:15:00,114.24,114.41,114.23,114.39,47779.0,113.2555,113.424,113.2456,113.4042,47779.0
2024-11-18 12:20:00,114.4,114.48,114.26,114.28,34009.0,113.4141,113.4934,113.2753,113.2952,34009.0
2024-11-18 12:25:00,114.24,114.27,113.95,114.03,71348.0,113.2555,113.2852,112.968,113.0473,71348.0
2024-11-18 12:30:00,114.02,114.2,113.81,113.81,50060.0,113.0374,113.2158,112.8292,112.8292,50060.0
2024-11-18 12:35:00,113.84,113.86,113.61,113.72,59636.0,112.8589,112.8788,112.6309,112.74,59636.0
2024-11-18 12:40:00,113.72,113.81,113.68,113.73,75729.0,112.74,112.8292,112.7003,112.7499,75729.0
2024-11-18 12:45:00,113.73,113.75,113.43,113.54,97388.0,112.7499,112.7697,112.4525,112.5615,97388.0
2024-11-18 12:50:00,113.54,113.72,113.53,113.64,47625.0,112.5615,112.74,112.5516,112.6607,47625.0
2024-11-18 12:55:00,113.64,113.83,113.55,113.81,35766.0,112.6607,112.849,112.5714,112.8292,35766.0
2024-11-18 13:00:00,113.81,113.92,113.77,113.82,34695.0,112.8292,112.9383,112.7895,112.8391,34695.0
2024-11-18 13:05:00,113.85,114.0,113.85,113.98,40636.0,112.8689,113.0176,112.8689,112.9977,40636.0
2024-11-18 13:10:00,113.96,113.98,113.83,113.84,29315.0,112.9779,112.9977,112.849,112.8589,29315.0
2024-11-18 13:15:00,113.85,113.95,113.8,113.86,44861.0,112.8689,112.968,112.8193,112.8788,44861.0
2024-11-18 13:20:00,113.87,113.89,113.69,113.76,40799.0,112.8887,112.9085,112.7102,112.7796,40799.0
2024-11-18 13:25:00,113.78,113.78,113.56,113.67,42536.0,112.7995,112.7995,112.5814,112.6904,42536.0
2024-11-18 13:30:00,113.68,113.79,113.56,113.59,74716.0,112.7003,112.8094,112.5814,112.6111,74716.0
2024-11-18 13:35:00,113.59,113.62,113.5,113.6,41619.0,112.6111,112.6408,112.5219,112.621,41619.0
2024-11-18 13:40:00,113.59,113.61,113.4,113.41,73043.0,112.6111,112.6309,112.4227,112.4326,73043.0
2024-11-18 13:45:00,113.43,113.52,113.32,113.51,102359.0,112.4525,112.5417,112.3434,112.5318,102359.0
2024-11-18 13:50:00,113.51,113.56,113.4,113.42,53774.0,112.5318,112.5814,112.4227,112.4426,53774.0
2024-11-18 13:55:00,113.44,113.66,113.43,113.61,71119.0,112.4624,112.6805,112.4525,112.6309,71119.0
2024-11-18 14:00:00,113.61,113.67,113.59,113.65,59911.0,112.6309,112.6904,112.6111,112.6706,59911.0
2024-11-18 14:05:00,113.66,113.84,113.61,113.81,95110.0,112.6805,112.8589,112.6309,112.8292,95110.0
2024-11-18 14:10:00,113.82,114.09,113.81,114.08,108587.0,112.8391,113.1068,112.8292,113.0969,108587.0
2024-11-18 14:15:00,114.08,114.24,114.0,114.21,59910.0,113.0969,113.2555,113.0176,113.2258,59910.0
2024-11-18 14:20:00,114.22,114.23,113.82,113.84,69268.0,113.2357,113.2456,112.8391,112.8589,69268.0
2024-11-18 14:25:00,113.86,114.06,113.77,114.01,65100.0,112.8788,113.077,112.7895,113.0275,65100.0
2024-11-18 14:30:00,114.02,114.04,113.77,113.83,128147.0,113.0374,113.0572,112.7895,112.849,128147.0
2024-11-18 14:35:00,113.84,113.94,113.79,113.92,64145.0,112.8589,112.9581,112.8094,112.9383,64145.0
2024-11-18 14:40:00,113.91,113.92,113.71,113.89,73328.0,112.9283,112.9383,112.7301,112.9085,73328.0
2024-11-18 14:45:00,113.89,114.07,113.89,114.06,50586.0,112.9085,113.087,112.9085,113.077,50586.0
2024-11-18 14:50:00,114.05,114.12,113.95,114.11,66580.0,113.0671,113.1365,112.968,113.1266,66580.0
2024-11-18 14:55:00,114.11,114.11,114.02,114.03,59047.0,113.1266,113.1266,113.0374,113.0473,59047.0
2024-11-18 15:00:00,114.03,114.04,113.82,113.95,58370.0,113.0473,113.0572,112.8391,112.968,58370.0
2024-11-18 15:05:00,113.95,113.97,113.91,113.93,58415.0,112.968,112.9878,112.9283,112.9482,58415.0
2024-11-18 15:10:00,113.94,114.04,113.94,113.96,109487.0,112.9581,113.0572,112.9581,112.9779,109487.0
2024-11-18 15:15:00,113.96,113.97,113.68,113.73,83652.0,112.9779,112.9878,112.7003,112.7499,83652.0
2024-11-18 15:20:00,113.72,113.79,113.69,113.74,51136.0,112.74,112.8094,112.7102,112.7598,51136.0
2024-11-18 15:25:00,113.74,113.9,113.7,113.85,72688.0,112.7598,112.9184,112.7201,112.8689,72688.0
2024-11-18 15:30:00,113.84,113.87,113.71,113.73,75260.0,112.8589,112.8887,112.7301,112.7499,75260.0
2024-11-18 15:35:00,113.72,113.78,113.68,113.7,81256.0,112.74,112.7995,112.7003,112.7201,81256.0
2024-11-18 15:40:00,113.71,113.82,113.69,113.8,70051.0,112.7301,112.8391,112.7102,112.8193,70051.0
2024-11-18 15:45:00,113.8,113.8,113.51,113.62,126527.0,112.8193,112.8193,112.5318,112.6408,126527.0
2024-11-18 15:50:00,113.61,113.61,113.31,113.38,217128.0,112.6309,112.6309,112.3335,112.4029,217128.0
2024-11-18 15:55:00,113.39,113.59,113.26,113.55,542368.0,112.4128,112.6111,112.2839,112.5714,542368.0
2024-11-19 09:30:00,112.07,112.5,111.61,111.65,579542.0,111.1042,111.5305,110.6482,110.6878,579542.0
2024-11-19 09:35:00,111.66,111.77,111.08,111.21,309932.0,110.6977,110.8068,110.1227,110.2516,309932.0
2024-11-19 09:40:00,111.27,111.67,111.11,111.45,267249.0,110.3111,110.7076,110.1525,110.4895,267249.0
2024-11-19 09:45:00,111.44,111.48,110.92,111.06,290239.0,110.4796,110.5193,109.9641,110.1029,290239.0
2024-11-19 09:50:00,111.05,111.45,110.88,111.36,203123.0,110.093,110.4895,109.9245,110.4003,203123.0
2024-11-19 09:55:00,111.37,111.38,111.06,111.33,169853.0,110.4102,110.4201,110.1029,110.3706,169853.0
2024-11-19 10:00:00,111.33,111.33,110.84,110.86,236281.0,110.3706,110.3706,109.8848,109.9046,236281.0
2024-11-19 10:05:00,110.86,111.35,110.82,111.34,212400.0,109.9046,110.3904,109.865,110.3805,212400.0
2024-11-19 10:10:00,111.37,111.45,111.16,111.39,85066.0,110.4102,110.4895,110.202,110.4301,85066.0
2024-11-19 10:15:00,111.41,111.69,111.32,111.67,177476.0,110.4499,110.7275,110.3607,110.7076,177476.0
2024-11-19 10:20:00,111.65,111.72,111.53,111.71,108527.0,110.6878,110.7572,110.5688,110.7473,108527.0
2024-11-19 10:25:00,111.71,111.92,111.7,111.82,124529.0,110.7473,110.9555,110.7374,110.8564,124529.0
2024-11-19 10:30:00,111.84,112.04,111.77,111.98,165333.0,110.8762,111.0745,110.8068,111.015,165333.0
2024-11-19 10:35:00,111.98,112.04,111.82,111.99,131053.0,111.015,111.0745,110.8564,111.0249,131053.0
2024-11-19 10:40:00,111.99,111.99,111.63,111.8,44215.0,111.0249,111.0249,110.668,110.8365,44215.0
2024-11-19 10:45:00,111.8,111.83,111.6,111.62,85892.0,110.8365,110.8663,110.6382,110.6581,85892.0
2024-11-19 10:50:00,111.65,111.76,111.61,111.68,42497.0,110.6878,110.7969,110.6482,110.7176,42497.0
2024-11-19 10:55:00,111.69,111.72,111.35,111.59,113609.0,110.7275,110.7572,110.3904,110.6283,113609.0
2024-11-19 11:00:00,111.57,111.79,111.53,111.79,65640.0,110.6085,110.8266,110.5688,110.8266,65640.0
2024-11-19 11:05:00,111.8,111.81,111.55,111.72,95184.0,110.8365,110.8464,110.5887,110.7572,95184.0
2024-11-19 11:10:00,111.73,111.81,111.61,111.63,55290.0,110.7671,110.8464,110.6482,110.668,55290.0
2024-11-19 11:15:00,111.6,111.82,111.6,111.81,82450.0,110.6382,110.8564,110.6382,110.8464,82450.0
2024-11-19 11:20:00,111.8,111.83,111.68,111.82,42843.0,110.8365,110.8663,110.7176,110.8564,42843.0
2024-11-19 11:25:00,111.82,111.98,111.77,111.92,92584.0,110.8564,111.015,110.8068,110.9555,92584.0
2024-11-19 11:30:00,111.92,111.96,111.83,111.92,71007.0,110.9555,110.9951,110.8663,110.9555,71007.0
2024-11-19 11:35:00,111.91,111.92,111.71,111.8,37527.0,110.9456,110.9555,110.7473,110.8365,37527.0
2024-11-19 11:40:00,111.8,111.81,111.64,111.68,44796.0,110.8365,110.8464,110.6779,110.7176,44796.0
2024-11-19 11:45:00,111.67,111.84,111.61,111.83,115547.0,110.7076,110.8762,110.6482,110.8663,115547.0
2024-11-19 11:50:00,111.84,111.86,111.67,111.68,45527.0,110.8762,110.896,110.7076,110.7176,45527.0
2024-11-19 11:55:00,111.68,111.84,111.67,111.8,53904.0,110.7176,110.8762,110.7076,110.8365,53904.0
2024-11-19 12:00:00,111.82,111.88,111.69,111.73,37840.0,110.8564,110.9158,110.7275,110.7671,37840.0
2024-11-19 12:05:00,111.73,111.75,111.68,111.7,28062.0,110.7671,110.787,110.7176,110.7374,28062.0
2024-11-19 12:10:00,111.7,111.74,111.65,111.67,40458.0,110.7374,110.777,110.6878,110.7076,40458.0
2024-11-19 12:15:00,111.67,111.89,111.64,111.88,47536.0,110.7076,110.9257,110.6779,110.9158,47536.0
2024-11-19 12:20:00,111.88,111.93,111.67,111.73,36834.0,110.9158,110.9654,110.7076,110.7671,36834.0
2024-11-19 12:25:00,111.74,111.94,111.74,111.94,28574.0,110.777,110.9753,110.777,110.9753,28574.0
2024-11-19 12:30:00,111.94,112.03,111.87,112.02,56002.0,110.9753,111.0645,110.9059,111.0546,56002.0
2024-11-19 12:35:00,112.02,112.04,111.92,111.98,72231.0,111.0546,111.0745,110.9555,111.015,72231.0
2024-11-19 12:40:00,111.98,111.99,111.89,111.97,36908.0,111.015,111.0249,110.9257,111.0051,36908.0
2024-11-19 12:45:00,111.97,111.99,111.85,111.93,56608.0,111.0051,111.0249,110.8861,110.9654,56608.0
2024-11-19 12:50:00,111.93,111.93,111.77,111.78,66134.0,110.9654,110.9654,110.8068,110.8167,66134.0
2024-11-19 12:55:00,111.77,111.83,111.69,111.75,60195.0,110.8068,110.8663,110.7275,110.787,60195.0
2024-11-19 13:00:00,111.76,111.83,111.71,111.77,33020.0,110.7969,110.8663,110.7473,110.8068,33020.0
2024-11-19 13:05:00,111.77,111.83,111.67,111.8,72687.0,110.8068,110.8663,110.7076,110.8365,72687.0
2024-11-19 13:10:00,111.8,111.83,111.69,111.73,59492.0,110.8365,110.8663,110.7275,110.7671,59492.0
2024-11-19 13:15:00,111.72,111.73,111.61,111.63,48307.0,110.7572,110.7671,110.6482,110.668,48307.0
2024-11-19 13:20:00,111.62,111.77,111.6,111.77,47481.0,110.6581,110.8068,110.6382,110.8068,47481.0
2024-11-19 13:25:00,111.75,111.84,111.75,111.78,32036.0,110.787,110.8762,110.787,110.8167,32036.0
2024-11-19 13:30:00,111.76,111.77,111.68,111.68,42302.0,110.7969,110.8068,110.7176,110.7176,42302.0
2024-11-19 13:35:00,111.7,111.7,111.61,111.66,17945.0,110.7374,110.7374,110.6482,110.6977,17945.0
2024-11-19 13:40:00,111.66,111.69,111.56,111.59,23619.0,110.6977,110.7275,110.5986,110.6283,23619.0
2024-11-19 13:45:00,111.6,112.03,111.6,112.02,121861.0,110.6382,111.0645,110.6382,111.0546,121861.0
2024-11-19 13:50:00,112.03,112.12,112.03,112.03,45698.0,111.0645,111.1538,111.0645,111.0645,45698.0
2024-11-19 13:55:00,112.06,112.13,112.03,112.12,42974.0,111.0943,111.1637,111.0645,111.1538,42974.0
2024-11-19 14:00:00,112.12,112.12,112.06,112.07,31521.0,111.1538,111.1538,111.0943,111.1042,31521.0
2024-11-19 14:05:00,112.07,112.1,112.03,112.06,38887.0,111.1042,111.1339,111.0645,111.0943,38887.0
2024-11-19 14:10:00,112.05,112.1,112.02,112.05,28682.0,111.0844,111.1339,111.0546,111.0844,28682.0
2024-11-19 14:15:00,112.05,112.08,112.01,112.06,31466.0,111.0844,111.1141,111.0447,111.0943,31466.0
2024-11-19 14:20:00,112.07,112.09,111.97,111.97,36687.0,111.1042,111.124,111.0051,111.0051,36687.0
2024-11-19 14:25:00,111.97,111.97,111.89,111.9,33840.0,111.0051,111.0051,110.9257,110.9357,33840.0
2024-11-19 14:30:00,111.9,111.91,111.82,111.85,37851.0,110.9357,110.9456,110.8564,110.8861,37851.0
2024-11-19 14:35:00,111.85,111.88,111.73,111.83,49134.0,110.8861,110.9158,110.7671,110.8663,49134.0
2024-11-19 14:40:00,111.83,111.9,111.8,111.87,29740.0,110.8663,110.9357,110.8365,110.9059,29740.0
2024-11-19 14:45:00,111.87,111.89,111.81,111.83,38050.0,110.9059,110.9257,110.8464,110.8663,38050.0
2024-11-19 14:50:00,111.84,111.9,111.8,111.88,50854.0,110.8762,110.9357,110.8365,110.9158,50854.0
2024-11-19 14:55:00,111.87,111.91,111.8,111.82,30451.0,110.9059,110.9456,110.8365,110.8564,30451.0
2024-11-19 15:00:00,111.82,111.84,111.64,111.65,38652.0,110.8564,110.8762,110.6779,110.6878,38652.0
2024-11-19 15:05:00,111.66,111.74,111.64,111.7,23330.0,110.6977,110.777,110.6779,110.7374,23330.0
2024-11-19 15:10:00,111.71,111.74,111.66,111.7,35318.0,110.7473,110.777,110.6977,110.7374,35318.0
2024-11-19 15:15:00,111.7,111.81,111.67,111.77,34533.0,110.7374,110.8464,110.7076,110.8068,34533.0
2024-11-19 15:20:00,111.79,111.97,111.78,111.94,47543.0,110.8266,111.0051,110.8167,110.9753,47543.0
2024-11-19 15:25:00,111.95,111.98,111.93,111.95,39882.0,110.9852,111.015,110.9654,110.9852,39882.0
2024-11-19 15:30:00,111.95,112.01,111.93,112.0,65346.0,110.9852,111.0447,110.9654,111.0348,65346.0
2024-11-19 15:35:00,112.0,112.18,112.0,112.16,49328.0,111.0348,111.2132,111.0348,111.1934,49328.0
2024-11-19 15:40:00,112.17,112.17,112.09,112.13,100925.0,111.2033,111.2033,111.124,111.1637,100925.0
2024-11-19 15:45:00,112.12,112.42,112.11,112.3,93029.0,111.1538,111.4512,111.1439,111.3322,93029.0
2024-11-19 15:50:00,112.32,112.43,112.29,112.39,188689.0,111.352,111.4611,111.3223,111.4214,188689.0
2024-11-19 15:55:00,112.4,112.5,112.34,112.41,506131.0,111.4314,111.5305,111.3719,111.4413,506131.0
2024-11-20 09:30:00,112.3,112.84,112.05,112.24,332065.0,111.3322,111.8676,111.0844,111.2727,332065.0
2024-11-20 09:35:00,112.23,112.37,111.87,111.93,124428.0,111.2628,111.4016,110.9059,110.9654,124428.0
2024-11-20 09:40:00,111.93,112.15,111.83,111.97,90248.0,110.9654,111.1835,110.8663,111.0051,90248.0
2024-11-20 09:45:00,111.97,112.24,111.89,112.03,170040.0,111.0051,111.2727,110.9257,111.0645,170040.0
2024-11-20 09:50:00,112.02,112.03,111.82,111.85,77053.0,111.0546,111.0645,110.8564,110.8861,77053.0
2024-11-20 09:55:00,111.85,112.01,111.85,112.0,80634.0,110.8861,111.0447,110.8861,111.0348,80634.0
2024-11-20 10:00:00,112.0,112.16,111.91,111.96,95161.0,111.0348,111.1934,110.9456,110.9951,95161.0
2024-11-20 10:05:00,111.95,111.95,111.58,111.68,188001.0,110.9852,110.9852,110.6184,110.7176,188001.0
2024-11-20 10:10:00,111.7,111.84,111.62,111.68,70721.0,110.7374,110.8762,110.6581,110.7176,70721.0
2024-11-20 10:15:00,111.68,111.72,111.52,111.68,60222.0,110.7176,110.7572,110.5589,110.7176,60222.0
2024-11-20 10:20:00,111.68,111.68,111.47,111.65,38643.0,110.7176,110.7176,110.5094,110.6878,38643.0
2024-11-20 10:25:00,111.64,111.75,111.58,111.75,53180.0,110.6779,110.787,110.6184,110.787,53180.0
2024-11-20 10:30:00,111.73,111.85,111.65,111.84,41661.0,110.7671,110.8861,110.6878,110.8762,41661.0
2024-11-20 10:35:00,111.86,112.08,111.85,112.08,92483.0,110.896,111.1141,110.8861,111.1141,92483.0
2024-11-20 10:40:00,112.09,112.26,112.02,112.14,49039.0,111.124,111.2926,111.0546,111.1736,49039.0
2024-11-20 10:45:00,112.13,112.45,112.1,112.4,91900.0,111.1637,111.4809,111.1339,111.4314,91900.0
2024-11-20 10:50:00,112.38,112.47,112.33,112.44,41301.0,111.4115,111.5007,111.362,111.471,41301.0
2024-11-20 10:55:00,112.43,112.54,112.37,112.53,59557.0,111.4611,111.5701,111.4016,111.5602,59557.0
2024-11-20 11:00:00,112.54,112.61,112.38,112.46,53187.0,111.5701,111.6395,111.4115,111.4908,53187.0
2024-11-20 11:05:00,112.51,112.7,112.48,112.64,37898.0,111.5404,111.7288,111.5107,111.6693,37898.0
2024-11-20 11:10:00,112.65,113.08,112.63,113.07,126543.0,111.6792,112.1055,111.6594,112.0956,126543.0
2024-11-20 11:15:00,113.09,113.09,112.94,112.97,67801.0,112.1154,112.1154,111.9667,111.9964,67801.0
2024-11-20 11:20:00,112.98,113.06,112.97,113.01,37906.0,112.0064,112.0857,111.9964,112.0361,37906.0
2024-11-20 11:25:00,112.99,113.03,112.78,112.78,42769.0,112.0163,112.0559,111.8081,111.8081,42769.0
2024-11-20 11:30:00,112.77,112.79,112.6,112.78,79710.0,111.7982,111.818,111.6296,111.8081,79710.0
2024-11-20 11:35:00,112.79,113.0,112.71,112.95,78187.0,111.818,112.0262,111.7387,111.9766,78187.0
2024-11-20 11:40:00,112.96,113.22,112.95,113.21,79226.0,111.9865,112.2443,111.9766,112.2344,79226.0
2024-11-20 11:45:00,113.21,113.41,113.19,113.38,91908.0,112.2344,112.4326,112.2145,112.4029,91908.0
2024-11-20 11:50:00,113.37,113.54,113.37,113.53,68589.0,112.393,112.5615,112.393,112.5516,68589.0
2024-11-20 11:55:00,113.54,113.59,113.35,113.41,90584.0,112.5615,112.6111,112.3732,112.4326,90584.0
2024-11-20 12:00:00,113.42,113.5,113.32,113.32,27338.0,112.4426,112.5219,112.3434,112.3434,27338.0
2024-11-20 12:05:00,113.32,113.36,113.23,113.3,18972.0,112.3434,112.3831,112.2542,112.3236,18972.0
2024-11-20 12:10:00,113.3,113.4,113.22,113.25,51278.0,112.3236,112.4227,112.2443,112.274,51278.0
2024-11-20 12:15:00,113.26,113.39,113.26,113.3,36589.0,112.2839,112.4128,112.2839,112.3236,36589.0
2024-11-20 12:20:00,113.3,113.31,113.18,113.27,30077.0,112.3236,112.3335,112.2046,112.2939,30077.0
2024-11-20 12:25:00,113.28,113.39,113.27,113.38,55733.0,112.3038,112.4128,112.2939,112.4029,55733.0
2024-11-20 12:30:00,113.37,113.5,113.36,113.48,28646.0,112.393,112.5219,112.3831,112.502,28646.0
2024-11-20 12:35:00,113.48,113.49,113.42,113.45,32662.0,112.502,112.512,112.4426,112.4723,32662.0
2024-11-20 12:40:00,113.45,113.49,113.38,113.39,29169.0,112.4723,112.512,112.4029,112.4128,29169.0
2024-11-20 12:45:00,113.39,113.41,113.2,113.33,37823.0,112.4128,112.4326,112.2245,112.3533,37823.0
2024-11-20 12:50:00,113.29,113.31,113.18,113.21,40409.0,112.3137,112.3335,112.2046,112.2344,40409.0
2024-11-20 12:55:00,113.2,113.23,113.15,113.19,39164.0,112.2245,112.2542,112.1749,112.2145,39164.0
2024-11-20 13:00:00,113.2,113.29,113.18,113.27,34768.0,112.2245,112.3137,112.2046,112.2939,34768.0
2024-11-20 13:05:00,113.28,113.28,113.21,113.28,45244.0,112.3038,112.3038,112.2344,112.3038,45244.0
2024-11-20 13:10:00,113.28,113.29,113.17,113.2,33827.0,112.3038,112.3137,112.1947,112.2245,33827.0
2024-11-20 13:15:00,113.2,113.24,112.99,113.0,57334.0,112.2245,112.2641,112.0163,112.0262,57334.0
2024-11-20 13:20:00,112.99,113.11,112.95,113.11,51009.0,112.0163,112.1352,111.9766,112.1352,51009.0
2024-11-20 13:25:00,113.11,113.14,113.08,113.11,22462.0,112.1352,112.165,112.1055,112.1352,22462.0
2024-11-20 13:30:00,113.11,113.12,112.91,112.96,31408.0,112.1352,112.1451,111.937,111.9865,31408.0
2024-11-20 13:35:00,112.97,113.11,112.96,113.08,23276.0,111.9964,112.1352,111.9865,112.1055,23276.0
2024-11-20 13:40:00,113.07,113.19,113.05,113.16,32051.0,112.0956,112.2145,112.0758,112.1848,32051.0
2024-11-20 13:45:00,113.14,113.19,113.13,113.18,34081.0,112.165,112.2145,112.1551,112.2046,34081.0
2024-11-20 13:50:00,113.18,113.18,113.11,113.15,35114.0,112.2046,112.2046,112.1352,112.1749,35114.0
2024-11-20 13:55:00,113.15,113.19,113.11,113.19,25499.0,112.1749,112.2145,112.1352,112.2145,25499.0
2024-11-20 14:00:00,113.18,113.26,113.16,113.16,33492.0,112.2046,112.2839,112.1848,112.1848,33492.0
2024-11-20 14:05:00,113.16,113.2,113.1,113.11,34645.0,112.1848,112.2245,112.1253,112.1352,34645.0
2024-11-20 14:10:00,113.11,113.17,113.09,113.15,22530.0,112.1352,112.1947,112.1154,112.1749,22530.0
2024-11-20 14:15:00,113.15,113.22,113.14,113.21,22446.0,112.1749,112.2443,112.165,112.2344,22446.0
2024-11-20 14:20:00,113.2,113.21,113.05,113.08,22525.0,112.2245,112.2344,112.0758,112.1055,22525.0
2024-11-20 14:25:00,113.09,113.24,113.07,113.21,28311.0,112.1154,112.2641,112.0956,112.2344,28311.0
2024-11-20 14:30:00,113.21,113.32,113.17,113.32,33227.0,112.2344,112.3434,112.1947,112.3434,33227.0
2024-11-20 14:35:00,113.31,113.45,113.3,113.43,35816.0,112.3335,112.4723,112.3236,112.4525,35816.0
2024-11-20 14:40:00,113.44,113.55,113.42,113.54,29305.0,112.4624,112.5714,112.4426,112.5615,29305.0
2024-11-20 14:45:00,113.54,113.72,113.53,113.71,65109.0,112.5615,112.74,112.5516,112.7301,65109.0
2024-11-20 14:50:00,113.71,113.71,113.59,113.61,54431.0,112.7301,112.7301,112.6111,112.6309,54431.0
2024-11-20 14:55:00,113.61,113.61,113.47,113.56,60672.0,112.6309,112.6309,112.4921,112.5814,60672.0
2024-11-20 15:00:00,113.56,113.56,113.47,113.48,60365.0,112.5814,112.5814,112.4921,112.502,60365.0
2024-11-20 15:05:00,113.47,113.56,113.43,113.53,54206.0,112.4921,112.5814,112.4525,112.5516,54206.0
2024-11-20 15:10:00,113.53,113.67,113.53,113.62,60734.0,112.5516,112.6904,112.5516,112.6408,60734.0
2024-11-20 15:15:00,113.62,113.77,113.58,113.73,51680.0,112.6408,112.7895,112.6012,112.7499,51680.0
2024-11-20 15:20:00,113.73,113.79,113.69,113.75,49681.0,112.7499,112.8094,112.7102,112.7697,49681.0
2024-11-20 15:25:00,113.76,113.82,113.75,113.76,44322.0,112.7796,112.8391,112.7697,112.7796,44322.0
2024-11-20 15:30:00,113.76,114.08,113.76,114.07,98143.0,112.7796,113.0969,112.7796,113.087,98143.0
2024-11-20 15:35:00,114.07,114.31,114.01,114.27,156686.0,113.087,113.3249,113.0275,113.2852,156686.0
2024-11-20 15:40:00,114.27,114.34,114.08,114.09,94175.0,113.2852,113.3546,113.0969,113.1068,94175.0
2024-11-20 15:45:00,114.09,114.29,114.03,114.2,132728.0,113.1068,113.3051,113.0473,113.2158,132728.0
2024-11-20 15:50:00,114.2,114.28,114.01,114.14,226159.0,113.2158,113.2952,113.0275,113.1564,226159.0
2024-11-20 15:55:00,114.15,114.37,114.14,114.26,457398.0,113.1663,113.3844,113.1564,113.2753,457398.0
2024-11-21 09:30:00,114.15,114.89,113.91,114.2,339101.0,113.1663,113.8999,112.9283,113.2158,339101.0
2024-11-21 09:35:00,114.2,114.66,113.97,114.58,157315.0,113.2158,113.6719,112.9878,113.5926,157315.0
2024-11-21 09:40:00,114.58,114.67,114.03,114.52,132478.0,113.5926,113.6818,113.0473,113.5331,132478.0
2024-11-21 09:45:00,114.51,114.65,114.23,114.56,75403.0,113.5232,113.662,113.2456,113.5727,75403.0
2024-11-21 09:50:00,114.57,114.62,114.13,114.23,74552.0,113.5827,113.6322,113.1464,113.2456,74552.0
2024-11-21 09:55:00,114.22,114.43,114.17,114.3,70006.0,113.2357,113.4439,113.1861,113.315,70006.0
2024-11-21 10:00:00,114.34,114.34,114.11,114.19,41620.0,113.3546,113.3546,113.1266,113.2059,41620.0
2024-11-21 10:05:00,114.22,114.22,114.04,114.08,46722.0,113.2357,113.2357,113.0572,113.0969,46722.0
2024-11-21 10:10:00,114.06,114.21,113.96,114.13,62940.0,113.077,113.2258,112.9779,113.1464,62940.0
2024-11-21 10:15:00,114.13,114.4,114.03,114.35,178597.0,113.1464,113.4141,113.0473,113.3645,178597.0
2024-11-21 10:20:00,114.34,114.4,113.9,114.0,59804.0,113.3546,113.4141,112.9184,113.0176,59804.0
2024-11-21 10:25:00,114.04,114.14,113.83,113.87,71084.0,113.0572,113.1564,112.849,112.8887,71084.0
2024-11-21 10:30:00,113.85,114.16,113.85,114.15,70151.0,112.8689,113.1762,112.8689,113.1663,70151.0
2024-11-21 10:35:00,114.15,114.28,114.13,114.22,49848.0,113.1663,113.2952,113.1464,113.2357,49848.0
2024-11-21 10:40:00,114.22,114.48,114.21,114.24,109434.0,113.2357,113.4934,113.2258,113.2555,109434.0
2024-11-21 10:45:00,114.25,114.5,114.23,114.46,66003.0,113.2654,113.5133,113.2456,113.4736,66003.0
2024-11-21 10:50:00,114.48,114.54,114.35,114.54,105332.0,113.4934,113.5529,113.3645,113.5529,105332.0
2024-11-21 10:55:00,114.55,114.91,114.55,114.9,102994.0,113.5628,113.9197,113.5628,113.9098,102994.0
2024-11-21 11:00:00,114.9,115.0,114.83,114.96,196799.0,113.9098,114.0089,113.8404,113.9693,196799.0
2024-11-21 11:05:00,114.95,114.97,114.62,114.72,148941.0,113.9594,113.9792,113.6322,113.7314,148941.0
2024-11-21 11:10:00,114.71,114.85,114.69,114.81,66842.0,113.7214,113.8602,113.7016,113.8206,66842.0
2024-11-21 11:15:00,114.81,115.07,114.81,115.0,257346.0,113.8206,114.0783,113.8206,114.0089,257346.0
2024-11-21 11:20:00,115.01,115.36,114.89,115.34,74755.0,114.0189,114.3658,113.8999,114.346,74755.0
2024-11-21 11:25:00,115.35,115.6,115.24,115.27,165336.0,114.3559,114.6038,114.2469,114.2766,165336.0
2024-11-21 11:30:00,115.26,115.47,115.24,115.45,143205.0,114.2667,114.4749,114.2469,114.4551,143205.0
2024-11-21 11:35:00,115.45,115.49,115.26,115.47,105909.0,114.4551,114.4947,114.2667,114.4749,105909.0
2024-11-21 11:40:00,115.45,115.56,115.45,115.51,59091.0,114.4551,114.5641,114.4551,114.5146,59091.0
2024-11-21 11:45:00,115.52,115.52,115.38,115.45,78190.0,114.5245,114.5245,114.3857,114.4551,78190.0
2024-11-21 11:50:00,115.46,115.55,115.41,115.48,58482.0,114.465,114.5542,114.4154,114.4848,58482.0
2024-11-21 11:55:00,115.47,115.64,115.44,115.64,47292.0,114.4749,114.6434,114.4452,114.6434,47292.0
2024-11-21 12:00:00,115.64,115.65,115.42,115.43,45650.0,114.6434,114.6533,114.4253,114.4352,45650.0
2024-11-21 12:05:00,115.45,115.55,115.45,115.55,34653.0,114.4551,114.5542,114.4551,114.5542,34653.0
2024-11-21 12:10:00,115.55,115.6,115.46,115.48,57017.0,114.5542,114.6038,114.465,114.4848,57017.0
2024-11-21 12:15:00,115.48,115.6,115.45,115.53,71558.0,114.4848,114.6038,114.4551,114.5344,71558.0
2024-11-21 12:20:00,115.54,115.67,115.42,115.67,61707.0,114.5443,114.6732,114.4253,114.6732,61707.0
2024-11-21 12:25:00,115.67,115.91,115.64,115.84,96361.0,114.6732,114.9111,114.6434,114.8417,96361.0
2024-11-21 12:30:00,115.84,115.92,115.8,115.92,43863.0,114.8417,114.921,114.8021,114.921,43863.0
2024-11-21 12:35:00,115.92,116.05,115.88,116.04,137715.0,114.921,115.0499,114.8814,115.04,137715.0
2024-11-21 12:40:00,116.03,116.16,116.0,116.14,71328.0,115.0301,115.1589,115.0003,115.1391,71328.0
2024-11-21 12:45:00,116.15,116.25,115.88,115.91,84752.0,115.149,115.2482,114.8814,114.9111,84752.0
2024-11-21 12:50:00,115.9,116.0,115.78,115.94,45622.0,114.9012,115.0003,114.7822,114.9408,45622.0
2024-11-21 12:55:00,115.92,115.96,115.83,115.9,58098.0,114.921,114.9607,114.8318,114.9012,58098.0
2024-11-21 13:00:00,115.91,115.93,115.68,115.7,64141.0,114.9111,114.9309,114.6831,114.7029,64141.0
2024-11-21 13:05:00,115.69,115.8,115.63,115.73,26159.0,114.693,114.8021,114.6335,114.7327,26159.0
2024-11-21 13:10:00,115.73,115.75,115.62,115.62,31362.0,114.7327,114.7525,114.6236,114.6236,31362.0
2024-11-21 13:15:00,115.62,115.69,115.5,115.62,48932.0,114.6236,114.693,114.5046,114.6236,48932.0
2024-11-21 13:20:00,115.62,115.72,115.6,115.69,29936.0,114.6236,114.7227,114.6038,114.693,29936.0
2024-11-21 13:25:00,115.68,115.72,115.58,115.63,23008.0,114.6831,114.7227,114.5839,114.6335,23008.0
2024-11-21 13:30:00,115.64,115.64,115.54,115.62,74700.0,114.6434,114.6434,114.5443,114.6236,74700.0
2024-11-21 13:35:00,115.61,115.71,115.61,115.67,51831.0,114.6137,114.7128,114.6137,114.6732,51831.0
2024-11-21 13:40:00,115.67,115.67,115.55,115.65,38244.0,114.6732,114.6732,114.5542,114.6533,38244.0
2024-11-21 13:45:00,115.65,115.65,115.59,115.62,34220.0,114.6533,114.6533,114.5939,114.6236,34220.0
2024-11-21 13:50:00,115.61,115.64,115.47,115.54,42927.0,114.6137,114.6434,114.4749,114.5443,42927.0
2024-11-21 13:55:00,115.54,115.67,115.53,115.65,45596.0,114.5443,114.6732,114.5344,114.6533,45596.0
2024-11-21 14:00:00,115.65,115.71,115.6,115.7,59259.0,114.6533,114.7128,114.6038,114.7029,59259.0
2024-11-21 14:05:00,115.68,115.7,115.45,115.46,89031.0,114.6831,114.7029,114.4551,114.465,89031.0
2024-11-21 14:10:00,115.45,115.48,115.27,115.39,51960.0,114.4551,114.4848,114.2766,114.3956,51960.0
2024-11-21 14:15:00,115.39,115.44,115.25,115.26,46116.0,114.3956,114.4452,114.2568,114.2667,46116.0
2024-11-21 14:20:00,115.26,115.36,115.22,115.36,48097.0,114.2667,114.3658,114.227,114.3658,48097.0
2024-11-21 14:25:00,115.35,115.52,115.32,115.47,91199.0,114.3559,114.5245,114.3262,114.4749,91199.0
2024-11-21 14:30:00,115.48,115.54,115.36,115.54,54365.0,114.4848,114.5443,114.3658,114.5443,54365.0
2024-11-21 14:35:00,115.54,115.59,115.49,115.55,42937.0,114.5443,114.5939,114.4947,114.5542,42937.0
2024-11-21 14:40:00,115.56,115.56,115.42,115.45,65477.0,114.5641,114.5641,114.4253,114.4551,65477.0
2024-11-21 14:45:00,115.45,115.59,115.45,115.55,49671.0,114.4551,114.5939,114.4551,114.5542,49671.0
2024-11-21 14:50:00,115.55,115.63,115.43,115.54,67847.0,114.5542,114.6335,114.4352,114.5443,67847.0
2024-11-21 14:55:00,115.54,115.62,115.53,115.59,49831.0,114.5443,114.6236,114.5344,114.5939,49831.0
2024-11-21 15:00:00,115.59,115.61,115.45,115.46,69485.0,114.5939,114.6137,114.4551,114.465,69485.0
2024-11-21 15:05:00,115.46,115.57,115.46,115.53,36097.0,114.465,114.574,114.465,114.5344,36097.0
2024-11-21 15:10:00,115.52,115.56,115.43,115.45,39613.0,114.5245,114.5641,114.4352,114.4551,39613.0
2024-11-21 15:15:00,115.45,115.48,115.35,115.36,59179.0,114.4551,114.4848,114.3559,114.3658,59179.0
2024-11-21 15:20:00,115.36,115.42,115.31,115.31,47075.0,114.3658,114.4253,114.3163,114.3163,47075.0
2024-11-21 15:25:00,115.31,115.34,115.26,115.27,71531.0,114.3163,114.346,114.2667,114.2766,71531.0
2024-11-21 15:30:00,115.28,115.36,115.14,115.19,134795.0,114.2865,114.3658,114.1477,114.1973,134795.0
2024-11-21 15:35:00,115.18,115.21,115.06,115.15,69394.0,114.1874,114.2171,114.0684,114.1577,69394.0
2024-11-21 15:40:00,115.15,115.21,115.02,115.17,68589.0,114.1577,114.2171,114.0288,114.1775,68589.0
2024-11-21 15:45:00,115.16,115.26,115.12,115.2,75119.0,114.1676,114.2667,114.1279,114.2072,75119.0
2024-11-21 15:50:00,115.2,115.21,115.03,115.05,169977.0,114.2072,114.2171,114.0387,114.0585,169977.0
2024-11-21 15:55:00,115.05,115.13,114.68,114.73,457613.0,114.0585,114.1378,113.6917,113.7413,457613.0
2024-11-22 09:30:00,113.85,114.69,113.6,114.61,394142.0,112.8689,113.7016,112.621,113.6223,394142.0
2024-11-22 09:35:00,114.58,114.8,114.46,114.78,125193.0,113.5926,113.8107,113.4736,113.7908,125193.0
2024-11-22 09:40:00,114.78,115.0,114.61,114.7,264986.0,113.7908,114.0089,113.6223,113.7115,264986.0
2024-11-22 09:45:00,114.72,114.87,114.54,114.7,90001.0,113.7314,113.8801,113.5529,113.7115,90001.0
2024-11-22 09:50:00,114.7,114.78,114.45,114.62,108753.0,113.7115,113.7908,113.4637,113.6322,108753.0
2024-11-22 09:55:00,114.65,114.98,114.56,114.76,102261.0,113.662,113.9891,113.5727,113.771,102261.0
2024-11-22 10:00:00,114.78,114.78,114.48,114.58,73186.0,113.7908,113.7908,113.4934,113.5926,73186.0
2024-11-22 10:05:00,114.58,114.76,114.54,114.66,69860.0,113.5926,113.771,113.5529,113.6719,69860.0
2024-11-22 10:10:00,114.63,114.8,114.51,114.76,57531.0,113.6421,113.8107,113.5232,113.771,57531.0
2024-11-22 10:15:00,114.76,115.03,114.76,115.03,44057.0,113.771,114.0387,113.771,114.0387,44057.0
2024-11-22 10:20:00,115.02,115.24,115.0,115.22,75152.0,114.0288,114.2469,114.0089,114.227,75152.0
2024-11-22 10:25:00,115.2,115.2,114.76,114.86,55615.0,114.2072,114.2072,113.771,113.8702,55615.0
2024-11-22 10:30:00,114.86,115.0,114.82,114.93,38930.0,113.8702,114.0089,113.8305,113.9395,38930.0
2024-11-22 10:35:00,114.94,115.02,114.85,115.01,44167.0,113.9495,114.0288,113.8602,114.0189,44167.0
2024-11-22 10:40:00,115.01,115.04,114.95,115.0,34328.0,114.0189,114.0486,113.9594,114.0089,34328.0
2024-11-22 10:45:00,115.01,115.03,114.91,114.97,35654.0,114.0189,114.0387,113.9197,113.9792,35654.0
2024-11-22 10:50:00,114.96,115.18,114.96,115.11,74862.0,113.9693,114.1874,113.9693,114.118,74862.0
2024-11-22 10:55:00,115.11,115.35,115.09,115.34,44471.0,114.118,114.3559,114.0982,114.346,44471.0
2024-11-22 11:00:00,115.34,115.36,115.17,115.27,39613.0,114.346,114.3658,114.1775,114.2766,39613.0
2024-11-22 11:05:00,115.27,115.38,115.23,115.35,53525.0,114.2766,114.3857,114.237,114.3559,53525.0
2024-11-22 11:10:00,115.35,115.36,115.27,115.31,37487.0,114.3559,114.3658,114.2766,114.3163,37487.0
2024-11-22 11:15:00,115.31,115.37,115.18,115.23,120723.0,114.3163,114.3758,114.1874,114.237,120723.0
2024-11-22 11:20:00,115.25,115.41,115.24,115.4,55263.0,114.2568,114.4154,114.2469,114.4055,55263.0
2024-11-22 11:25:00,115.4,115.53,115.34,115.48,54721.0,114.4055,114.5344,114.346,114.4848,54721.0
2024-11-22 11:30:00,115.48,115.59,115.43,115.57,55514.0,114.4848,114.5939,114.4352,114.574,55514.0
2024-11-22 11:35:00,115.58,115.6,115.52,115.53,32643.0,114.5839,114.6038,114.5245,114.5344,32643.0
2024-11-22 11:40:00,115.54,115.55,115.42,115.54,40193.0,114.5443,114.5542,114.4253,114.5443,40193.0
2024-11-22 11:45:00,115.54,115.7,115.53,115.65,44111.0,114.5443,114.7029,114.5344,114.6533,44111.0
2024-11-22 11:50:00,115.65,115.7,115.55,115.68,49672.0,114.6533,114.7029,114.5542,114.6831,49672.0
2024-11-22 11:55:00,115.68,115.82,115.68,115.79,66663.0,114.6831,114.8219,114.6831,114.7921,66663.0
2024-11-22 12:00:00,115.79,116.19,115.76,116.08,276832.0,114.7921,115.1887,114.7624,115.0796,276832.0
2024-11-22 12:05:00,116.08,116.3,116.04,116.1,571697.0,115.0796,115.2977,115.04,115.0995,571697.0
2024-11-22 12:10:00,116.09,116.34,116.0,116.01,79218.0,115.0896,115.3374,115.0003,115.0102,79218.0
2024-11-22 12:15:00,116.01,116.01,115.67,115.69,52327.0,115.0102,115.0102,114.6732,114.693,52327.0
2024-11-22 12:20:00,115.69,115.91,115.59,115.79,46473.0,114.693,114.9111,114.5939,114.7921,46473.0
2024-11-22 12:25:00,115.79,115.9,115.68,115.72,51183.0,114.7921,114.9012,114.6831,114.7227,51183.0
2024-11-22 12:30:00,115.71,115.73,115.46,115.5,41165.0,114.7128,114.7327,114.465,114.5046,41165.0
2024-11-22 12:35:00,115.51,115.56,115.39,115.45,50725.0,114.5146,114.5641,114.3956,114.4551,50725.0
2024-11-22 12:40:00,115.46,115.68,115.45,115.65,56408.0,114.465,114.6831,114.4551,114.6533,56408.0
2024-11-22 12:45:00,115.64,115.69,115.59,115.63,37684.0,114.6434,114.693,114.5939,114.6335,37684.0
2024-11-22 12:50:00,115.63,115.68,115.51,115.57,33110.0,114.6335,114.6831,114.5146,114.574,33110.0
2024-11-22 12:55:00,115.57,115.59,115.48,115.58,26967.0,114.574,114.5939,114.4848,114.5839,26967.0
2024-11-22 13:00:00,115.56,115.68,115.53,115.65,34423.0,114.5641,114.6831,114.5344,114.6533,34423.0
2024-11-22 13:05:00,115.66,115.76,115.66,115.76,22527.0,114.6633,114.7624,114.6633,114.7624,22527.0
2024-11-22 13:10:00,115.76,115.83,115.7,115.77,48637.0,114.7624,114.8318,114.7029,114.7723,48637.0
2024-11-22 13:15:00,115.77,115.79,115.71,115.71,24994.0,114.7723,114.7921,114.7128,114.7128,24994.0
2024-11-22 13:20:00,115.71,115.76,115.63,115.7,38828.0,114.7128,114.7624,114.6335,114.7029,38828.0
2024-11-22 13:25:00,115.69,115.79,115.68,115.76,37534.0,114.693,114.7921,114.6831,114.7624,37534.0
2024-11-22 13:30:00,115.78,115.91,115.78,115.89,36582.0,114.7822,114.9111,114.7822,114.8913,36582.0
2024-11-22 13:35:00,115.89,115.91,115.8,115.84,21166.0,114.8913,114.9111,114.8021,114.8417,21166.0
2024-11-22 13:40:00,115.83,115.88,115.81,115.85,27861.0,114.8318,114.8814,114.812,114.8516,27861.0
2024-11-22 13:45:00,115.84,115.98,115.84,115.95,39530.0,114.8417,114.9805,114.8417,114.9508,39530.0
2024-11-22 13:50:00,115.94,116.08,115.88,116.07,44467.0,114.9408,115.0796,114.8814,115.0697,44467.0
2024-11-22 13:55:00,116.07,116.12,116.01,116.02,45163.0,115.0697,115.1193,115.0102,115.0202,45163.0
2024-11-22 14:00:00,116.01,116.08,115.97,116.04,31420.0,115.0102,115.0796,114.9706,115.04,31420.0
2024-11-22 14:05:00,116.03,116.09,115.99,116.05,46209.0,115.0301,115.0896,114.9904,115.0499,46209.0
2024-11-22 14:10:00,116.05,116.05,115.89,115.93,45377.0,115.0499,115.0499,114.8913,114.9309,45377.0
2024-11-22 14:15:00,115.94,115.97,115.77,115.94,48551.0,114.9408,114.9706,114.7723,114.9408,48551.0
2024-11-22 14:20:00,115.93,115.99,115.75,115.89,34490.0,114.9309,114.9904,114.7525,114.8913,34490.0
2024-11-22 14:25:00,115.88,115.94,115.81,115.88,38487.0,114.8814,114.9408,114.812,114.8814,38487.0
2024-11-22 14:30:00,115.87,115.99,115.86,115.96,45634.0,114.8714,114.9904,114.8615,114.9607,45634.0
2024-11-22 14:35:00,115.95,115.99,115.93,115.98,48185.0,114.9508,114.9904,114.9309,114.9805,48185.0
2024-11-22 14:40:00,115.98,115.99,115.92,115.95,41047.0,114.9805,114.9904,114.921,114.9508,41047.0
2024-11-22 14:45:00,115.95,116.0,115.92,115.97,53292.0,114.9508,115.0003,114.921,114.9706,53292.0
2024-11-22 14:50:00,115.96,115.98,115.89,115.92,34565.0,114.9607,114.9805,114.8913,114.921,34565.0
2024-11-22 14:55:00,115.93,115.98,115.9,115.93,28741.0,114.9309,114.9805,114.9012,114.9309,28741.0
2024-11-22 15:00:00,115.93,115.93,115.6,115.64,59053.0,114.9309,114.9309,114.6038,114.6434,59053.0
2024-11-22 15:05:00,115.64,115.71,115.6,115.61,42030.0,114.6434,114.7128,114.6038,114.6137,42030.0
2024-11-22 15:10:00,115.61,115.62,115.47,115.48,60682.0,114.6137,114.6236,114.4749,114.4848,60682.0
2024-11-22 15:15:00,115.47,115.61,115.45,115.6,46885.0,114.4749,114.6137,114.4551,114.6038,46885.0
2024-11-22 15:20:00,115.62,115.64,115.52,115.53,106087.0,114.6236,114.6434,114.5245,114.5344,106087.0
2024-11-22 15:25:00,115.53,115.69,115.52,115.68,45993.0,114.5344,114.693,114.5245,114.6831,45993.0
2024-11-22 15:30:00,115.68,115.86,115.66,115.83,64018.0,114.6831,114.8615,114.6633,114.8318,64018.0
2024-11-22 15:35:00,115.83,115.91,115.76,115.91,81049.0,114.8318,114.9111,114.7624,114.9111,81049.0
2024-11-22 15:40:00,115.91,115.92,115.78,115.79,66161.0,114.9111,114.921,114.7822,114.7921,66161.0
2024-11-22 15:45:00,115.8,115.86,115.75,115.78,80146.0,114.8021,114.8615,114.7525,114.7822,80146.0
2024-11-22 15:50:00,115.76,115.84,115.7,115.76,139999.0,114.7624,114.8417,114.7029,114.7624,139999.0
2024-11-22 15:55:00,115.76,115.8,115.6,115.67,511460.0,114.7624,114.8021,114.6038,114.6732,511460.0
2024-11-25 09:30:00,115.68,116.52,115.68,116.06,363746.0,114.6831,115.5158,114.6831,115.0598,363746.0
2024-11-25 09:35:00,116.11,116.22,115.7,116.08,121327.0,115.1094,115.2184,114.7029,115.0796,121327.0
2024-11-25 09:40:00,116.09,116.45,116.06,116.43,105424.0,115.0896,115.4465,115.0598,115.4266,105424.0
2024-11-25 09:45:00,116.43,116.57,116.39,116.51,93203.0,115.4266,115.5654,115.387,115.5059,93203.0
2024-11-25 09:50:00,116.5,116.58,116.24,116.28,82292.0,115.496,115.5753,115.2383,115.2779,82292.0
2024-11-25 09:55:00,116.29,116.48,116.26,116.37,74343.0,115.2878,115.4762,115.2581,115.3671,74343.0
2024-11-25 10:00:00,116.37,116.37,115.98,116.2,113632.0,115.3671,115.3671,114.9805,115.1986,113632.0
2024-11-25 10:05:00,116.2,116.28,116.11,116.17,74567.0,115.1986,115.2779,115.1094,115.1689,74567.0
2024-11-25 10:10:00,116.17,116.19,116.02,116.08,45664.0,115.1689,115.1887,115.0202,115.0796,45664.0
2024-11-25 10:15:00,116.07,116.36,116.06,116.3,74017.0,115.0697,115.3572,115.0598,115.2977,74017.0
2024-11-25 10:20:00,116.3,116.3,116.22,116.26,52328.0,115.2977,115.2977,115.2184,115.2581,52328.0
2024-11-25 10:25:00,116.27,116.46,116.14,116.41,76355.0,115.268,115.4564,115.1391,115.4068,76355.0
2024-11-25 10:30:00,116.41,116.45,116.17,116.28,61654.0,115.4068,115.4465,115.1689,115.2779,61654.0
2024-11-25 10:35:00,116.27,116.36,116.0,116.01,72313.0,115.268,115.3572,115.0003,115.0102,72313.0
2024-11-25 10:40:00,116.03,116.15,115.96,116.11,66408.0,115.0301,115.149,114.9607,115.1094,66408.0
2024-11-25 10:45:00,116.1,116.15,116.0,116.08,55010.0,115.0995,115.149,115.0003,115.0796,55010.0
2024-11-25 10:50:00,116.06,116.11,115.94,116.08,76370.0,115.0598,115.1094,114.9408,115.0796,76370.0
2024-11-25 10:55:00,116.08,116.19,116.05,116.06,75047.0,115.0796,115.1887,115.0499,115.0598,75047.0
2024-11-25 11:00:00,116.06,116.08,115.94,116.04,50195.0,115.0598,115.0796,114.9408,115.04,50195.0
2024-11-25 11:05:00,116.04,116.08,115.87,115.9,48872.0,115.04,115.0796,114.8714,114.9012,48872.0
2024-11-25 11:10:00,115.9,115.93,115.83,115.91,54663.0,114.9012,114.9309,114.8318,114.9111,54663.0
2024-11-25 11:15:00,115.92,115.92,115.8,115.83,35530.0,114.921,114.921,114.8021,114.8318,35530.0
2024-11-25 11:20:00,115.82,115.84,115.55,115.57,58101.0,114.8219,114.8417,114.5542,114.574,58101.0
2024-11-25 11:25:00,115.55,115.78,115.55,115.65,46542.0,114.5542,114.7822,114.5542,114.6533,46542.0
2024-11-25 11:30:00,115.65,115.71,115.58,115.58,30537.0,114.6533,114.7128,114.5839,114.5839,30537.0
2024-11-25 11:35:00,115.61,115.74,115.55,115.55,42346.0,114.6137,114.7426,114.5542,114.5542,42346.0
2024-11-25 11:40:00,115.56,115.56,115.42,115.43,53152.0,114.5641,114.5641,114.4253,114.4352,53152.0
2024-11-25 11:45:00,115.43,115.5,115.42,115.42,32344.0,114.4352,114.5046,114.4253,114.4253,32344.0
2024-11-25 11:50:00,115.44,115.63,115.44,115.54,54196.0,114.4452,114.6335,114.4452,114.5443,54196.0
2024-11-25 11:55:00,115.53,115.71,115.53,115.6,39338.0,114.5344,114.7128,114.5344,114.6038,39338.0
2024-11-25 12:00:00,115.6,115.72,115.51,115.71,53031.0,114.6038,114.7227,114.5146,114.7128,53031.0
2024-11-25 12:05:00,115.7,115.72,115.63,115.64,35238.0,114.7029,114.7227,114.6335,114.6434,35238.0
2024-11-25 12:10:00,115.64,115.65,115.43,115.49,37329.0,114.6434,114.6533,114.4352,114.4947,37329.0
2024-11-25 12:15:00,115.48,115.49,115.36,115.38,43130.0,114.4848,114.4947,114.3658,114.3857,43130.0
2024-11-25 12:20:00,115.4,115.4,115.13,115.13,77870.0,114.4055,114.4055,114.1378,114.1378,77870.0
2024-11-25 12:25:00,115.13,115.21,115.09,115.11,73569.0,114.1378,114.2171,114.0982,114.118,73569.0
2024-11-25 12:30:00,115.1,115.32,115.1,115.28,53484.0,114.1081,114.3262,114.1081,114.2865,53484.0
2024-11-25 12:35:00,115.29,115.29,115.07,115.11,51184.0,114.2964,114.2964,114.0783,114.118,51184.0
2024-11-25 12:40:00,115.1,115.19,114.93,114.98,63946.0,114.1081,114.1973,113.9395,113.9891,63946.0
2024-11-25 12:45:00,114.97,115.2,114.96,115.15,44149.0,113.9792,114.2072,113.9693,114.1577,44149.0
2024-11-25 12:50:00,115.15,115.31,115.11,115.15,54457.0,114.1577,114.3163,114.118,114.1577,54457.0
2024-11-25 12:55:00,115.14,115.17,115.08,115.09,39324.0,114.1477,114.1775,114.0883,114.0982,39324.0
2024-11-25 13:00:00,115.09,115.29,115.08,115.2,38146.0,114.0982,114.2964,114.0883,114.2072,38146.0
2024-11-25 13:05:00,115.2,115.37,115.18,115.37,39807.0,114.2072,114.3758,114.1874,114.3758,39807.0
2024-11-25 13:10:00,115.38,115.53,115.38,115.45,38935.0,114.3857,114.5344,114.3857,114.4551,38935.0
2024-11-25 13:15:00,115.45,115.49,115.4,115.48,20790.0,114.4551,114.4947,114.4055,114.4848,20790.0
2024-11-25 13:20:00,115.46,115.5,115.4,115.49,29084.0,114.465,114.5046,114.4055,114.4947,29084.0
2024-11-25 13:25:00,115.49,115.54,115.42,115.47,47194.0,114.4947,114.5443,114.4253,114.4749,47194.0
2024-11-25 13:30:00,115.47,115.54,115.45,115.52,32458.0,114.4749,114.5443,114.4551,114.5245,32458.0
2024-11-25 13:35:00,115.52,115.58,115.47,115.55,37522.0,114.5245,114.5839,114.4749,114.5542,37522.0
2024-11-25 13:40:00,115.54,115.59,115.41,115.44,39532.0,114.5443,114.5939,114.4154,114.4452,39532.0
2024-11-25 13:45:00,115.44,115.57,115.43,115.55,43866.0,114.4452,114.574,114.4352,114.5542,43866.0
2024-11-25 13:50:00,115.55,115.65,115.52,115.63,22567.0,114.5542,114.6533,114.5245,114.6335,22567.0
2024-11-25 13:55:00,115.63,115.82,115.62,115.8,54161.0,114.6335,114.8219,114.6236,114.8021,54161.0
2024-11-25 14:00:00,115.8,115.8,115.7,115.74,43307.0,114.8021,114.8021,114.7029,114.7426,43307.0
2024-11-25 14:05:00,115.73,115.82,115.7,115.77,42308.0,114.7327,114.8219,114.7029,114.7723,42308.0
2024-11-25 14:10:00,115.76,115.77,115.65,115.71,26824.0,114.7624,114.7723,114.6533,114.7128,26824.0
2024-11-25 14:15:00,115.71,115.73,115.68,115.7,26367.0,114.7128,114.7327,114.6831,114.7029,26367.0
2024-11-25 14:20:00,115.7,115.71,115.51,115.54,37455.0,114.7029,114.7128,114.5146,114.5443,37455.0
2024-11-25 14:25:00,115.54,115.63,115.49,115.59,39930.0,114.5443,114.6335,114.4947,114.5939,39930.0
2024-11-25 14:30:00,115.59,115.62,115.54,115.55,27338.0,114.5939,114.6236,114.5443,114.5542,27338.0
2024-11-25 14:35:00,115.56,115.58,115.53,115.53,20547.0,114.5641,114.5839,114.5344,114.5344,20547.0
2024-11-25 14:40:00,115.51,115.58,115.46,115.58,25720.0,114.5146,114.5839,114.465,114.5839,25720.0
2024-11-25 14:45:00,115.57,115.59,115.55,115.58,19874.0,114.574,114.5939,114.5542,114.5839,19874.0
2024-11-25 14:50:00,115.58,115.69,115.55,115.65,42033.0,114.5839,114.693,114.5542,114.6533,42033.0
2024-11-25 14:55:00,115.64,115.68,115.55,115.57,35857.0,114.6434,114.6831,114.5542,114.574,35857.0
2024-11-25 15:00:00,115.56,115.56,115.39,115.46,43326.0,114.5641,114.5641,114.3956,114.465,43326.0
2024-11-25 15:05:00,115.47,115.56,115.44,115.52,26200.0,114.4749,114.5641,114.4452,114.5245,26200.0
2024-11-25 15:10:00,115.51,115.58,115.5,115.55,22607.0,114.5146,114.5839,114.5046,114.5542,22607.0
2024-11-25 15:15:00,115.55,115.59,115.53,115.58,31782.0,114.5542,114.5939,114.5344,114.5839,31782.0
2024-11-25 15:20:00,115.58,115.62,115.55,115.59,37620.0,114.5839,114.6236,114.5542,114.5939,37620.0
2024-11-25 15:25:00,115.59,115.62,115.55,115.59,42723.0,114.5939,114.6236,114.5542,114.5939,42723.0
2024-11-25 15:30:00,115.59,115.65,115.55,115.58,51590.0,114.5939,114.6533,114.5542,114.5839,51590.0
2024-11-25 15:35:00,115.58,115.74,115.54,115.74,79580.0,114.5839,114.7426,114.5443,114.7426,79580.0
2024-11-25 15:40:00,115.74,115.83,115.63,115.64,85427.0,114.7426,114.8318,114.6335,114.6434,85427.0
2024-11-25 15:45:00,115.64,115.83,115.63,115.8,64666.0,114.6434,114.8318,114.6335,114.8021,64666.0
2024-11-25 15:50:00,115.81,115.97,115.77,115.95,130247.0,114.812,114.9706,114.7723,114.9508,130247.0
2024-11-25 15:55:00,115.94,116.05,115.85,115.97,485921.0,114.9408,115.0499,114.8516,114.9706,485921.0
2024-11-26 09:30:00,116.0,116.42,115.83,116.27,281895.0,115.0003,115.4167,114.8318,115.268,281895.0
2024-11-26 09:35:00,116.27,116.39,115.68,115.77,73601.0,115.268,115.387,114.6831,114.7723,73601.0
2024-11-26 09:40:00,115.77,115.9,115.62,115.64,57779.0,114.7723,114.9012,114.6236,114.6434,57779.0
2024-11-26 09:45:00,115.68,115.98,115.56,115.94,61753.0,114.6831,114.9805,114.5641,114.9408,61753.0
2024-11-26 09:50:00,115.95,116.12,115.84,116.08,76345.0,114.9508,115.1193,114.8417,115.0796,76345.0
2024-11-26 09:55:00,116.07,116.09,115.93,115.94,37215.0,115.0697,115.0896,114.9309,114.9408,37215.0
2024-11-26 10:00:00,115.96,116.08,115.74,115.95,76953.0,114.9607,115.0796,114.7426,114.9508,76953.0
2024-11-26 10:05:00,115.94,116.06,115.86,116.05,52319.0,114.9408,115.0598,114.8615,115.0499,52319.0
2024-11-26 10:10:00,116.03,116.27,115.99,116.21,77286.0,115.0301,115.268,114.9904,115.2085,77286.0
2024-11-26 10:15:00,116.19,116.27,116.1,116.21,71121.0,115.1887,115.268,115.0995,115.2085,71121.0
2024-11-26 10:20:00,116.25,116.26,115.91,115.95,44634.0,115.2482,115.2581,114.9111,114.9508,44634.0
2024-11-26 10:25:00,115.95,116.1,115.9,116.08,48156.0,114.9508,115.0995,114.9012,115.0796,48156.0
2024-11-26 10:30:00,116.07,116.1,115.94,116.0,37247.0,115.0697,115.0995,114.9408,115.0003,37247.0
2024-11-26 10:35:00,115.99,116.02,115.93,115.94,27630.0,114.9904,115.0202,114.9309,114.9408,27630.0
2024-11-26 10:40:00,115.93,116.09,115.87,116.08,34458.0,114.9309,115.0896,114.8714,115.0796,34458.0
2024-11-26 10:45:00,116.07,116.07,115.93,116.01,37464.0,115.0697,115.0697,114.9309,115.0102,37464.0
2024-11-26 10:50:00,116.02,116.09,115.94,116.04,41487.0,115.0202,115.0896,114.9408,115.04,41487.0
2024-11-26 10:55:00,116.05,116.06,115.95,115.95,27258.0,115.0499,115.0598,114.9508,114.9508,27258.0
2024-11-26 11:00:00,115.97,116.05,115.96,115.99,42480.0,114.9706,115.0499,114.9607,114.9904,42480.0
2024-11-26 11:05:00,116.0,116.07,115.93,115.97,31051.0,115.0003,115.0697,114.9309,114.9706,31051.0
2024-11-26 11:10:00,115.98,116.01,115.8,115.94,30926.0,114.9805,115.0102,114.8021,114.9408,30926.0
2024-11-26 11:15:00,115.95,116.08,115.95,116.08,40669.0,114.9508,115.0796,114.9508,115.0796,40669.0
2024-11-26 11:20:00,116.1,116.12,116.01,116.02,32418.0,115.0995,115.1193,115.0102,115.0202,32418.0
2024-11-26 11:25:00,116.02,116.1,115.99,116.09,31523.0,115.0202,115.0995,114.9904,115.0896,31523.0
2024-11-26 11:30:00,116.1,116.12,116.04,116.06,38598.0,115.0995,115.1193,115.04,115.0598,38598.0
2024-11-26 11:35:00,116.06,116.19,116.05,116.15,24383.0,115.0598,115.1887,115.0499,115.149,24383.0
2024-11-26 11:40:00,116.14,116.15,116.0,116.02,24787.0,115.1391,115.149,115.0003,115.0202,24787.0
2024-11-26 11:45:00,116.03,116.2,116.0,116.13,104782.0,115.0301,115.1986,115.0003,115.1292,104782.0
2024-11-26 11:50:00,116.14,116.25,116.12,116.21,118633.0,115.1391,115.2482,115.1193,115.2085,118633.0
2024-11-26 11:55:00,116.21,116.22,116.07,116.12,53657.0,115.2085,115.2184,115.0697,115.1193,53657.0
2024-11-26 12:00:00,116.13,116.14,116.07,116.11,26273.0,115.1292,115.1391,115.0697,115.1094,26273.0
2024-11-26 12:05:00,116.11,116.15,116.05,116.15,40279.0,115.1094,115.149,115.0499,115.149,40279.0
2024-11-26 12:10:00,116.14,116.15,116.03,116.06,54403.0,115.1391,115.149,115.0301,115.0598,54403.0
2024-11-26 12:15:00,116.07,116.19,116.04,116.14,131055.0,115.0697,115.1887,115.04,115.1391,131055.0
2024-11-26 12:20:00,116.15,116.19,116.13,116.16,22334.0,115.149,115.1887,115.1292,115.1589,22334.0
2024-11-26 12:25:00,116.16,116.16,116.11,116.15,35198.0,115.1589,115.1589,115.1094,115.149,35198.0
2024-11-26 12:30:00,116.15,116.23,116.12,116.23,60258.0,115.149,115.2283,115.1193,115.2283,60258.0
2024-11-26 12:35:00,116.24,116.24,116.18,116.22,28705.0,115.2383,115.2383,115.1788,115.2184,28705.0
2024-11-26 12:40:00,116.22,116.27,116.19,116.24,26488.0,115.2184,115.268,115.1887,115.2383,26488.0
2024-11-26 12:45:00,116.25,116.25,116.2,116.2,26931.0,115.2482,115.2482,115.1986,115.1986,26931.0
2024-11-26 12:50:00,116.21,116.25,116.2,116.25,20992.0,115.2085,115.2482,115.1986,115.2482,20992.0
2024-11-26 12:55:00,116.25,116.25,116.2,116.21,24277.0,115.2482,115.2482,115.1986,115.2085,24277.0
2024-11-26 13:00:00,116.21,116.24,116.2,116.22,26810.0,115.2085,115.2383,115.1986,115.2184,26810.0
2024-11-26 13:05:00,116.22,116.31,116.21,116.29,30304.0,115.2184,115.3077,115.2085,115.2878,30304.0
2024-11-26 13:10:00,116.28,116.29,116.21,116.26,24637.0,115.2779,115.2878,115.2085,115.2581,24637.0
2024-11-26 13:15:00,116.27,116.3,116.21,116.23,35848.0,115.268,115.2977,115.2085,115.2283,35848.0
2024-11-26 13:20:00,116.23,116.25,116.21,116.22,25422.0,115.2283,115.2482,115.2085,115.2184,25422.0
2024-11-26 13:25:00,116.22,116.24,116.21,116.23,25298.0,115.2184,115.2383,115.2085,115.2283,25298.0
2024-11-26 13:30:00,116.23,116.27,116.11,116.12,44831.0,115.2283,115.268,115.1094,115.1193,44831.0
2024-11-26 13:35:00,116.12,116.12,115.94,115.95,30672.0,115.1193,115.1193,114.9408,114.9508,30672.0
2024-11-26 13:40:00,115.95,116.0,115.93,115.96,27855.0,114.9508,115.0003,114.9309,114.9607,27855.0
2024-11-26 13:45:00,115.96,115.98,115.89,115.97,36186.0,114.9607,114.9805,114.8913,114.9706,36186.0
2024-11-26 13:50:00,115.98,115.98,115.86,115.87,30247.0,114.9805,114.9805,114.8615,114.8714,30247.0
2024-11-26 13:55:00,115.88,115.9,115.83,115.85,29477.0,114.8814,114.9012,114.8318,114.8516,29477.0
2024-11-26 14:00:00,115.84,115.87,115.77,115.81,27958.0,114.8417,114.8714,114.7723,114.812,27958.0
2024-11-26 14:05:00,115.81,115.82,115.64,115.64,34418.0,114.812,114.8219,114.6434,114.6434,34418.0
2024-11-26 14:10:00,115.66,115.74,115.61,115.7,23791.0,114.6633,114.7426,114.6137,114.7029,23791.0
2024-11-26 14:15:00,115.71,115.71,115.66,115.67,29586.0,114.7128,114.7128,114.6633,114.6732,29586.0
2024-11-26 14:20:00,115.66,115.68,115.55,115.59,25990.0,114.6633,114.6831,114.5542,114.5939,25990.0
2024-11-26 14:25:00,115.59,115.65,115.58,115.64,27092.0,114.5939,114.6533,114.5839,114.6434,27092.0
2024-11-26 14:30:00,115.63,115.72,115.6,115.71,27855.0,114.6335,114.7227,114.6038,114.7128,27855.0
2024-11-26 14:35:00,115.71,115.84,115.67,115.8,24526.0,114.7128,114.8417,114.6732,114.8021,24526.0
2024-11-26 14:40:00,115.79,115.8,115.69,115.71,22397.0,114.7921,114.8021,114.693,114.7128,22397.0
2024-11-26 14:45:00,115.71,115.72,115.65,115.69,29775.0,114.7128,114.7227,114.6533,114.693,29775.0
2024-11-26 14:50:00,115.7,115.7,115.63,115.63,34850.0,114.7029,114.7029,114.6335,114.6335,34850.0
2024-11-26 14:55:00,115.63,115.65,115.59,115.63,25486.0,114.6335,114.6533,114.5939,114.6335,25486.0
2024-11-26 15:00:00,115.62,115.73,115.58,115.72,24446.0,114.6236,114.7327,114.5839,114.7227,24446.0
2024-11-26 15:05:00,115.73,115.77,115.69,115.77,29855.0,114.7327,114.7723,114.693,114.7723,29855.0
2024-11-26 15:10:00,115.78,115.84,115.75,115.82,26442.0,114.7822,114.8417,114.7525,114.8219,26442.0
2024-11-26 15:15:00,115.82,115.86,115.78,115.81,39029.0,114.8219,114.8615,114.7822,114.812,39029.0
2024-11-26 15:20:00,115.81,115.82,115.76,115.8,27641.0,114.812,114.8219,114.7624,114.8021,27641.0
2024-11-26 15:25:00,115.79,115.82,115.72,115.73,34743.0,114.7921,114.8219,114.7227,114.7327,34743.0
2024-11-26 15:30:00,115.72,115.72,115.65,115.71,49171.0,114.7227,114.7227,114.6533,114.7128,49171.0
2024-11-26 15:35:00,115.73,115.76,115.63,115.72,41861.0,114.7327,114.7624,114.6335,114.7227,41861.0
2024-11-26 15:40:00,115.71,115.76,115.69,115.7,39485.0,114.7128,114.7624,114.693,114.7029,39485.0
2024-11-26 15:45:00,115.69,115.74,115.66,115.67,52413.0,114.693,114.7426,114.6633,114.6732,52413.0
2024-11-26 15:50:00,115.66,115.79,115.65,115.72,97777.0,114.6633,114.7921,114.6533,114.7227,97777.0
2024-11-26 15:55:00,115.72,115.74,115.44,115.44,251601.0,114.7227,114.7426,114.4452,114.4452,251601.0
2024-11-27 09:30:00,115.45,116.56,115.44,116.53,253439.0,114.4551,115.5555,114.4452,115.5258,253439.0
2024-11-27 09:35:00,116.53,116.65,116.19,116.33,87906.0,115.5258,115.6447,115.1887,115.3275,87906.0
2024-11-27 09:40:00,116.3,116.37,115.9,116.07,100420.0,115.2977,115.3671,114.9012,115.0697,100420.0
2024-11-27 09:45:00,116.07,116.35,116.06,116.29,46067.0,115.0697,115.3473,115.0598,115.2878,46067.0
2024-11-27 09:50:00,116.31,116.42,116.23,116.37,44883.0,115.3077,115.4167,115.2283,115.3671,44883.0
2024-11-27 09:55:00,116.36,116.51,116.3,116.49,44866.0,115.3572,115.5059,115.2977,115.4861,44866.0
2024-11-27 10:00:00,116.48,116.5,116.35,116.39,49294.0,115.4762,115.496,115.3473,115.387,49294.0
2024-11-27 10:05:00,116.4,116.51,116.36,116.39,115917.0,115.3969,115.5059,115.3572,115.387,115917.0
2024-11-27 10:10:00,116.4,116.52,116.39,116.41,33619.0,115.3969,115.5158,115.387,115.4068,33619.0
2024-11-27 10:15:00,116.42,116.6,116.42,116.54,42981.0,115.4167,115.5952,115.4167,115.5357,42981.0
2024-11-27 10:20:00,116.54,116.75,116.48,116.64,79723.0,115.5357,115.7439,115.4762,115.6348,79723.0
2024-11-27 10:25:00,116.62,116.72,116.51,116.56,44131.0,115.615,115.7141,115.5059,115.5555,44131.0
2024-11-27 10:30:00,116.57,116.63,116.44,116.61,38566.0,115.5654,115.6249,115.4365,115.6051,38566.0
2024-11-27 10:35:00,116.61,116.69,116.5,116.59,53260.0,115.6051,115.6844,115.496,115.5852,53260.0
2024-11-27 10:40:00,116.58,116.78,116.55,116.78,82212.0,115.5753,115.7736,115.5456,115.7736,82212.0
2024-11-27 10:45:00,116.76,116.76,116.53,116.63,46333.0,115.7538,115.7538,115.5258,115.6249,46333.0
2024-11-27 10:50:00,116.63,116.7,116.6,116.66,32457.0,115.6249,115.6943,115.5952,115.6546,32457.0
2024-11-27 10:55:00,116.68,116.75,116.59,116.69,40575.0,115.6745,115.7439,115.5852,115.6844,40575.0
2024-11-27 11:00:00,116.68,116.76,116.56,116.56,56567.0,115.6745,115.7538,115.5555,115.5555,56567.0
2024-11-27 11:05:00,116.57,116.76,116.57,116.73,48661.0,115.5654,115.7538,115.5654,115.724,48661.0
2024-11-27 11:10:00,116.73,116.9,116.73,116.86,70721.0,115.724,115.8926,115.724,115.8529,70721.0
2024-11-27 11:15:00,116.87,116.95,116.86,116.9,52662.0,115.8628,115.9421,115.8529,115.8926,52662.0
2024-11-27 11:20:00,116.9,116.92,116.74,116.76,41515.0,115.8926,115.9124,115.734,115.7538,41515.0
2024-11-27 11:25:00,116.77,116.85,116.74,116.78,50421.0,115.7637,115.843,115.734,115.7736,50421.0
2024-11-27 11:30:00,116.77,117.1,116.77,117.08,166342.0,115.7637,116.0908,115.7637,116.071,166342.0
2024-11-27 11:35:00,117.09,117.14,117.01,117.12,55825.0,116.0809,116.1305,116.0016,116.1107,55825.0
2024-11-27 11:40:00,117.13,117.17,117.0,117.07,68157.0,116.1206,116.1602,115.9917,116.0611,68157.0
2024-11-27 11:45:00,117.07,117.14,117.01,117.01,33917.0,116.0611,116.1305,116.0016,116.0016,33917.0
2024-11-27 11:50:00,117.01,117.06,116.94,117.0,35473.0,116.0016,116.0512,115.9322,115.9917,35473.0
2024-11-27 11:55:00,116.98,117.01,116.87,116.91,36886.0,115.9719,116.0016,115.8628,115.9025,36886.0
2024-11-27 12:00:00,116.91,116.94,116.8,116.92,45541.0,115.9025,115.9322,115.7934,115.9124,45541.0
2024-11-27 12:05:00,116.92,116.96,116.82,116.84,30896.0,115.9124,115.9521,115.8133,115.8331,30896.0
2024-11-27 12:10:00,116.85,116.99,116.85,116.98,34926.0,115.843,115.9818,115.843,115.9719,34926.0
2024-11-27 12:15:00,117.0,117.01,116.84,116.92,33469.0,115.9917,116.0016,115.8331,115.9124,33469.0
2024-11-27 12:20:00,116.91,116.91,116.81,116.81,36069.0,115.9025,115.9025,115.8033,115.8033,36069.0
2024-11-27 12:25:00,116.81,116.91,116.8,116.87,41009.0,115.8033,115.9025,115.7934,115.8628,41009.0
2024-11-27 12:30:00,116.88,116.94,116.78,116.94,29570.0,115.8727,115.9322,115.7736,115.9322,29570.0
2024-11-27 12:35:00,116.93,117.0,116.92,116.98,36604.0,115.9223,115.9917,115.9124,115.9719,36604.0
2024-11-27 12:40:00,116.99,117.1,116.98,117.06,80641.0,115.9818,116.0908,115.9719,116.0512,80641.0
2024-11-27 12:45:00,117.06,117.11,117.03,117.08,36652.0,116.0512,116.1008,116.0215,116.071,36652.0
2024-11-27 12:50:00,117.11,117.36,117.1,117.36,95996.0,116.1008,116.3486,116.0908,116.3486,95996.0
2024-11-27 12:55:00,117.37,117.39,117.32,117.35,49941.0,116.3585,116.3783,116.309,116.3387,49941.0
2024-11-27 13:00:00,117.35,117.42,117.26,117.39,58577.0,116.3387,116.4081,116.2495,116.3783,58577.0
2024-11-27 13:05:00,117.39,117.48,117.38,117.48,33171.0,116.3783,116.4676,116.3684,116.4676,33171.0
2024-11-27 13:10:00,117.48,117.55,117.48,117.52,76750.0,116.4676,116.537,116.4676,116.5072,76750.0
2024-11-27 13:15:00,117.52,117.8,117.51,117.8,94938.0,116.5072,116.7848,116.4973,116.7848,94938.0
2024-11-27 13:20:00,117.8,117.94,117.76,117.94,79137.0,116.7848,116.9236,116.7452,116.9236,79137.0
2024-11-27 13:25:00,117.93,117.93,117.78,117.82,77283.0,116.9137,116.9137,116.765,116.8046,77283.0
2024-11-27 13:30:00,117.81,117.94,117.77,117.94,58496.0,116.7947,116.9236,116.7551,116.9236,58496.0
2024-11-27 13:35:00,117.93,118.0,117.92,118.0,146469.0,116.9137,116.9831,116.9038,116.9831,146469.0
2024-11-27 13:40:00,118.0,118.0,117.91,117.98,63283.0,116.9831,116.9831,116.8939,116.9633,63283.0
2024-11-27 13:45:00,117.97,117.98,117.86,117.95,74252.0,116.9534,116.9633,116.8443,116.9335,74252.0
2024-11-27 13:50:00,117.94,118.0,117.92,117.99,48072.0,116.9236,116.9831,116.9038,116.9732,48072.0
2024-11-27 13:55:00,118.0,118.2,117.96,117.98,105127.0,116.9831,117.1814,116.9434,116.9633,105127.0
2024-11-27 14:00:00,117.98,117.99,117.84,117.86,56755.0,116.9633,116.9732,116.8245,116.8443,56755.0
2024-11-27 14:05:00,117.86,117.86,117.67,117.75,56541.0,116.8443,116.8443,116.6559,116.7352,56541.0
2024-11-27 14:10:00,117.74,117.74,117.53,117.57,38668.0,116.7253,116.7253,116.5171,116.5568,38668.0
2024-11-27 14:15:00,117.57,117.62,117.44,117.44,66700.0,116.5568,116.6064,116.4279,116.4279,66700.0
2024-11-27 14:20:00,117.44,117.68,117.36,117.65,47375.0,116.4279,116.6659,116.3486,116.6361,47375.0
2024-11-27 14:25:00,117.65,117.65,117.48,117.52,38249.0,116.6361,116.6361,116.4676,116.5072,38249.0
2024-11-27 14:30:00,117.56,117.61,117.5,117.58,28743.0,116.5469,116.5965,116.4874,116.5667,28743.0
2024-11-27 14:35:00,117.58,117.63,117.54,117.57,40524.0,116.5667,116.6163,116.5271,116.5568,40524.0
2024-11-27 14:40:00,117.55,117.68,117.53,117.64,56780.0,116.537,116.6659,116.5171,116.6262,56780.0
2024-11-27 14:45:00,117.64,117.65,117.55,117.55,64175.0,116.6262,116.6361,116.537,116.537,64175.0
2024-11-27 14:50:00,117.55,117.66,117.54,117.57,61830.0,116.537,116.646,116.5271,116.5568,61830.0
2024-11-27 14:55:00,117.57,117.58,117.46,117.47,47014.0,116.5568,116.5667,116.4477,116.4577,47014.0
2024-11-27 15:00:00,117.47,117.47,117.33,117.38,82687.0,116.4577,116.4577,116.3189,116.3684,82687.0
2024-11-27 15:05:00,117.37,117.39,117.28,117.34,52184.0,116.3585,116.3783,116.2693,116.3288,52184.0
2024-11-27 15:10:00,117.34,117.52,117.34,117.46,58158.0,116.3288,116.5072,116.3288,116.4477,58158.0
2024-11-27 15:15:00,117.46,117.61,117.34,117.38,54629.0,116.4477,116.5965,116.3288,116.3684,54629.0
2024-11-27 15:20:00,117.39,117.4,117.27,117.31,57331.0,116.3783,116.3883,116.2594,116.299,57331.0
2024-11-27 15:25:00,117.31,117.44,117.28,117.34,66130.0,116.299,116.4279,116.2693,116.3288,66130.0
2024-11-27 15:30:00,117.34,117.37,117.29,117.36,69258.0,116.3288,116.3585,116.2792,116.3486,69258.0
2024-11-27 15:35:00,117.36,117.36,117.29,117.34,73062.0,116.3486,116.3486,116.2792,116.3288,73062.0
2024-11-27 15:40:00,117.34,117.35,117.25,117.26,73198.0,116.3288,116.3387,116.2396,116.2495,73198.0
2024-11-27 15:45:00,117.27,117.45,117.26,117.41,73240.0,116.2594,116.4378,116.2495,116.3982,73240.0
2024-11-27 15:50:00,117.41,117.58,117.4,117.42,142113.0,116.3982,116.5667,116.3883,116.4081,142113.0
2024-11-27 15:55:00,117.43,117.61,117.43,117.61,363957.0,116.418,116.5965,116.418,116.5965,363957.0
2024-11-29 09:30:00,117.26,117.6,116.92,117.03,290834.0,116.2495,116.5865,115.9124,116.0215,290834.0
2024-11-29 09:35:00,117.02,117.31,116.96,117.19,89417.0,116.0115,116.299,115.9521,116.1801,89417.0
2024-11-29 09:40:00,117.17,117.35,117.03,117.11,83944.0,116.1602,116.3387,116.0215,116.1008,83944.0
2024-11-29 09:45:00,117.1,117.22,117.03,117.2,80630.0,116.0908,116.2098,116.0215,116.19,80630.0
2024-11-29 09:50:00,117.2,117.23,117.1,117.11,51019.0,116.19,116.2197,116.0908,116.1008,51019.0
2024-11-29 09:55:00,117.11,117.11,116.89,116.93,86794.0,116.1008,116.1008,115.8827,115.9223,86794.0
2024-11-29 10:00:00,116.92,117.03,116.83,116.98,77514.0,115.9124,116.0215,115.8232,115.9719,77514.0
2024-11-29 10:05:00,116.98,117.24,116.9,117.19,61400.0,115.9719,116.2296,115.8926,116.1801,61400.0
2024-11-29 10:10:00,117.21,117.36,117.2,117.25,67386.0,116.1999,116.3486,116.19,116.2396,67386.0
2024-11-29 10:15:00,117.25,117.27,117.09,117.12,36828.0,116.2396,116.2594,116.0809,116.1107,36828.0
2024-11-29 10:20:00,117.12,117.13,116.88,116.96,41038.0,116.1107,116.1206,115.8727,115.9521,41038.0
2024-11-29 10:25:00,116.97,117.06,116.93,116.95,38184.0,115.962,116.0512,115.9223,115.9421,38184.0
2024-11-29 10:30:00,116.95,117.2,116.88,116.94,54587.0,115.9421,116.19,115.8727,115.9322,54587.0
2024-11-29 10:35:00,116.94,117.15,116.86,116.93,63669.0,115.9322,116.1404,115.8529,115.9223,63669.0
2024-11-29 10:40:00,116.92,117.03,116.88,116.96,35786.0,115.9124,116.0215,115.8727,115.9521,35786.0
2024-11-29 10:45:00,116.95,116.96,116.73,116.8,65162.0,115.9421,115.9521,115.724,115.7934,65162.0
2024-11-29 10:50:00,116.8,117.02,116.75,116.88,43831.0,115.7934,116.0115,115.7439,115.8727,43831.0
2024-11-29 10:55:00,116.89,116.95,116.85,116.89,40188.0,115.8827,115.9421,115.843,115.8827,40188.0
2024-11-29 11:00:00,116.9,117.09,116.89,117.01,45252.0,115.8926,116.0809,115.8827,116.0016,45252.0
2024-11-29 11:05:00,117.01,117.13,117.01,117.12,42957.0,116.0016,116.1206,116.0016,116.1107,42957.0
2024-11-29 11:10:00,117.11,117.4,117.09,117.37,89834.0,116.1008,116.3883,116.0809,116.3585,89834.0
2024-11-29 11:15:00,117.37,117.4,117.16,117.18,57751.0,116.3585,116.3883,116.1503,116.1702,57751.0
2024-11-29 11:20:00,117.18,117.27,117.14,117.22,36141.0,116.1702,116.2594,116.1305,116.2098,36141.0
2024-11-29 11:25:00,117.21,117.33,117.15,117.33,65881.0,116.1999,116.3189,116.1404,116.3189,65881.0
2024-11-29 11:30:00,117.31,117.37,116.97,116.99,47746.0,116.299,116.3585,115.962,115.9818,47746.0
2024-11-29 11:35:00,117.0,117.08,116.98,117.08,39824.0,115.9917,116.071,115.9719,116.071,39824.0
2024-11-29 11:40:00,117.09,117.18,117.07,117.15,35420.0,116.0809,116.1702,116.0611,116.1404,35420.0
2024-11-29 11:45:00,117.15,117.34,117.15,117.29,54322.0,116.1404,116.3288,116.1404,116.2792,54322.0
2024-11-29 11:50:00,117.29,117.34,117.23,117.33,43138.0,116.2792,116.3288,116.2197,116.3189,43138.0
2024-11-29 11:55:00,117.32,117.32,117.04,117.05,46755.0,116.309,116.309,116.0314,116.0413,46755.0
2024-11-29 12:00:00,117.05,117.2,117.05,117.14,33449.0,116.0413,116.19,116.0413,116.1305,33449.0
2024-11-29 12:05:00,117.14,117.34,117.14,117.29,39701.0,116.1305,116.3288,116.1305,116.2792,39701.0
2024-11-29 12:10:00,117.28,117.37,117.19,117.36,42178.0,116.2693,116.3585,116.1801,116.3486,42178.0
2024-11-29 12:15:00,117.36,117.44,117.3,117.41,52456.0,116.3486,116.4279,116.2891,116.3982,52456.0
2024-11-29 12:20:00,117.41,117.41,117.3,117.33,40430.0,116.3982,116.3982,116.2891,116.3189,40430.0
2024-11-29 12:25:00,117.33,117.45,117.32,117.42,43156.0,116.3189,116.4378,116.309,116.4081,43156.0
2024-11-29 12:30:00,117.41,117.48,117.38,117.47,64823.0,116.3982,116.4676,116.3684,116.4577,64823.0
2024-11-29 12:35:00,117.48,117.5,117.43,117.48,37798.0,116.4676,116.4874,116.418,116.4676,37798.0
2024-11-29 12:40:00,117.48,117.62,117.48,117.62,72458.0,116.4676,116.6064,116.4676,116.6064,72458.0
2024-11-29 12:45:00,117.62,117.74,117.6,117.66,75381.0,116.6064,116.7253,116.5865,116.646,75381.0
2024-11-29 12:50:00,117.65,117.73,117.61,117.65,93109.0,116.6361,116.7154,116.5965,116.6361,93109.0
2024-11-29 12:55:00,117.65,117.72,117.58,117.59,250549.0,116.6361,116.7055,116.5667,116.5766,250549.0
2024-12-02 09:30:00,117.78,118.63,117.77,118.39,407545.0,116.765,117.6077,116.7551,117.3697,407545.0
2024-12-02 09:35:00,118.4,118.4,117.44,117.59,137708.0,117.3796,117.3796,116.4279,116.5766,137708.0
2024-12-02 09:40:00,117.62,117.97,117.61,117.81,180454.0,116.6064,116.9534,116.5965,116.7947,180454.0
2024-12-02 09:45:00,117.82,118.05,117.64,117.81,115995.0,116.8046,117.0327,116.6262,116.7947,115995.0
2024-12-02 09:50:00,117.8,117.82,117.35,117.57,143099.0,116.7848,116.8046,116.3387,116.5568,143099.0
2024-12-02 09:55:00,117.57,117.59,117.38,117.52,61818.0,116.5568,116.5766,116.3684,116.5072,61818.0
2024-12-02 10:00:00,117.53,117.59,117.27,117.37,98836.0,116.5171,116.5766,116.2594,116.3585,98836.0
2024-12-02 10:05:00,117.37,117.68,117.32,117.65,72464.0,116.3585,116.6659,116.309,116.6361,72464.0
2024-12-02 10:10:00,117.65,117.71,117.42,117.53,75841.0,116.6361,116.6956,116.4081,116.5171,75841.0
2024-12-02 10:15:00,117.51,117.61,117.42,117.53,81942.0,116.4973,116.5965,116.4081,116.5171,81942.0
2024-12-02 10:20:00,117.53,117.68,117.49,117.64,71929.0,116.5171,116.6659,116.4775,116.6262,71929.0
2024-12-02 10:25:00,117.64,117.82,117.57,117.68,55773.0,116.6262,116.8046,116.5568,116.6659,55773.0
2024-12-02 10:30:00,117.67,117.83,117.62,117.67,89326.0,116.6559,116.8146,116.6064,116.6559,89326.0
2024-12-02 10:35:00,117.65,117.78,117.63,117.68,38883.0,116.6361,116.765,116.6163,116.6659,38883.0
2024-12-02 10:40:00,117.65,117.71,117.54,117.67,83730.0,116.6361,116.6956,116.5271,116.6559,83730.0
2024-12-02 10:45:00,117.67,117.71,117.44,117.48,54764.0,116.6559,116.6956,116.4279,116.4676,54764.0
2024-12-02 10:50:00,117.48,117.49,117.25,117.35,53377.0,116.4676,116.4775,116.2396,116.3387,53377.0
2024-12-02 10:55:00,117.34,117.35,117.12,117.16,54600.0,116.3288,116.3387,116.1107,116.1503,54600.0
2024-12-02 11:00:00,117.14,117.14,117.03,117.05,40196.0,116.1305,116.1305,116.0215,116.0413,40196.0
2024-12-02 11:05:00,117.08,117.32,117.05,117.24,47163.0,116.071,116.309,116.0413,116.2296,47163.0
2024-12-02 11:10:00,117.26,117.31,117.15,117.29,87096.0,116.2495,116.299,116.1404,116.2792,87096.0
2024-12-02 11:15:00,117.28,117.36,117.19,117.33,33048.0,116.2693,116.3486,116.1801,116.3189,33048.0
2024-12-02 11:20:00,117.33,117.36,117.26,117.36,41022.0,116.3189,116.3486,116.2495,116.3486,41022.0
2024-12-02 11:25:00,117.32,117.36,117.21,117.26,23759.0,116.309,116.3486,116.1999,116.2495,23759.0
2024-12-02 11:30:00,117.25,117.36,117.2,117.23,34227.0,116.2396,116.3486,116.19,116.2197,34227.0
2024-12-02 11:35:00,117.25,117.27,117.14,117.26,22069.0,116.2396,116.2594,116.1305,116.2495,22069.0
2024-12-02 11:40:00,117.27,117.34,117.23,117.24,25099.0,116.2594,116.3288,116.2197,116.2296,25099.0
2024-12-02 11:45:00,117.26,117.37,117.24,117.34,21829.0,116.2495,116.3585,116.2296,116.3288,21829.0
2024-12-02 11:50:00,117.35,117.39,117.3,117.31,25046.0,116.3387,116.3783,116.2891,116.299,25046.0
2024-12-02 11:55:00,117.31,117.38,117.31,117.32,18624.0,116.299,116.3684,116.299,116.309,18624.0
2024-12-02 12:00:00,117.34,117.37,117.06,117.11,56683.0,116.3288,116.3585,116.0512,116.1008,56683.0
2024-12-02 12:05:00,117.09,117.13,117.04,117.09,32278.0,116.0809,116.1206,116.0314,116.0809,32278.0
2024-12-02 12:10:00,117.09,117.09,116.95,116.98,74515.0,116.0809,116.0809,115.9421,115.9719,74515.0
2024-12-02 12:15:00,116.98,117.0,116.85,116.92,43701.0,115.9719,115.9917,115.843,115.9124,43701.0
2024-12-02 12:20:00,116.94,117.0,116.92,116.95,38290.0,115.9322,115.9917,115.9124,115.9421,38290.0
2024-12-02 12:25:00,116.97,116.98,116.84,116.88,43248.0,115.962,115.9719,115.8331,115.8727,43248.0
2024-12-02 12:30:00,116.88,116.98,116.86,116.95,29058.0,115.8727,115.9719,115.8529,115.9421,29058.0
2024-12-02 12:35:00,116.95,117.07,116.85,116.87,57972.0,115.9421,116.0611,115.843,115.8628,57972.0
2024-12-02 12:40:00,116.89,117.0,116.87,116.91,29260.0,115.8827,115.9917,115.8628,115.9025,29260.0
2024-12-02 12:45:00,116.92,116.95,116.81,116.87,38561.0,115.9124,115.9421,115.8033,115.8628,38561.0
2024-12-02 12:50:00,116.89,116.89,116.74,116.74,42806.0,115.8827,115.8827,115.734,115.734,42806.0
2024-12-02 12:55:00,116.77,116.8,116.66,116.67,40793.0,115.7637,115.7934,115.6546,115.6646,40793.0
2024-12-02 13:00:00,116.67,116.69,116.58,116.63,32892.0,115.6646,115.6844,115.5753,115.6249,32892.0
2024-12-02 13:05:00,116.63,116.66,116.6,116.63,22465.0,115.6249,115.6546,115.5952,115.6249,22465.0
2024-12-02 13:10:00,116.64,116.73,116.57,116.69,41081.0,115.6348,115.724,115.5654,115.6844,41081.0
2024-12-02 13:15:00,116.67,116.7,116.55,116.64,26774.0,115.6646,115.6943,115.5456,115.6348,26774.0
2024-12-02 13:20:00,116.63,116.87,116.59,116.86,40843.0,115.6249,115.8628,115.5852,115.8529,40843.0
2024-12-02 13:25:00,116.88,116.89,116.73,116.76,29809.0,115.8727,115.8827,115.724,115.7538,29809.0
2024-12-02 13:30:00,116.76,116.82,116.71,116.73,49636.0,115.7538,115.8133,115.7042,115.724,49636.0
2024-12-02 13:35:00,116.74,116.75,116.64,116.73,62438.0,115.734,115.7439,115.6348,115.724,62438.0
2024-12-02 13:40:00,116.73,116.75,116.56,116.57,64554.0,115.724,115.7439,115.5555,115.5654,64554.0
2024-12-02 13:45:00,116.59,116.77,116.59,116.65,49000.0,115.5852,115.7637,115.5852,115.6447,49000.0
2024-12-02 13:50:00,116.66,116.72,116.6,116.64,33662.0,115.6546,115.7141,115.5952,115.6348,33662.0
2024-12-02 13:55:00,116.64,116.78,116.62,116.75,47332.0,115.6348,115.7736,115.615,115.7439,47332.0
2024-12-02 14:00:00,116.75,116.84,116.67,116.83,64582.0,115.7439,115.8331,115.6646,115.8232,64582.0
2024-12-02 14:05:00,116.82,116.84,116.69,116.76,25073.0,115.8133,115.8331,115.6844,115.7538,25073.0
2024-12-02 14:10:00,116.74,116.84,116.7,116.73,22184.0,115.734,115.8331,115.6943,115.724,22184.0
2024-12-02 14:15:00,116.72,116.8,116.65,116.74,41989.0,115.7141,115.7934,115.6447,115.734,41989.0
2024-12-02 14:20:00,116.71,116.82,116.71,116.81,28823.0,115.7042,115.8133,115.7042,115.8033,28823.0
2024-12-02 14:25:00,116.79,116.83,116.72,116.8,30945.0,115.7835,115.8232,115.7141,115.7934,30945.0
2024-12-02 14:30:00,116.8,116.88,116.75,116.8,33215.0,115.7934,115.8727,115.7439,115.7934,33215.0
2024-12-02 14:35:00,116.8,116.92,116.8,116.87,26489.0,115.7934,115.9124,115.7934,115.8628,26489.0
2024-12-02 14:40:00,116.88,116.93,116.85,116.92,151282.0,115.8727,115.9223,115.843,115.9124,151282.0
2024-12-02 14:45:00,116.93,117.0,116.92,116.96,32862.0,115.9223,115.9917,115.9124,115.9521,32862.0
2024-12-02 14:50:00,116.97,116.99,116.87,116.92,29466.0,115.962,115.9818,115.8628,115.9124,29466.0
2024-12-02 14:55:00,116.92,116.96,116.88,116.92,19965.0,115.9124,115.9521,115.8727,115.9124,19965.0
2024-12-02 15:00:00,116.89,117.01,116.88,116.98,33676.0,115.8827,116.0016,115.8727,115.9719,33676.0
2024-12-02 15:05:00,117.0,117.07,116.91,116.96,43116.0,115.9917,116.0611,115.9025,115.9521,43116.0
2024-12-02 15:10:00,116.95,117.01,116.86,117.0,62119.0,115.9421,116.0016,115.8529,115.9917,62119.0
2024-12-02 15:15:00,117.0,117.02,116.93,116.96,52207.0,115.9917,116.0115,115.9223,115.9521,52207.0
2024-12-02 15:20:00,116.97,116.98,116.84,116.85,180134.0,115.962,115.9719,115.8331,115.843,180134.0
2024-12-02 15:25:00,116.85,116.92,116.84,116.87,47632.0,115.843,115.9124,115.8331,115.8628,47632.0
2024-12-02 15:30:00,116.86,116.95,116.84,116.89,137397.0,115.8529,115.9421,115.8331,115.8827,137397.0
2024-12-02 15:35:00,116.89,117.0,116.86,117.0,39590.0,115.8827,115.9917,115.8529,115.9917,39590.0
2024-12-02 15:40:00,117.0,117.06,116.94,116.96,69069.0,115.9917,116.0512,115.9322,115.9521,69069.0
2024-12-02 15:45:00,116.96,116.96,116.83,116.84,71553.0,115.9521,115.9521,115.8232,115.8331,71553.0
2024-12-02 15:50:00,116.83,117.23,116.83,117.07,148046.0,115.8232,116.2197,115.8232,116.0611,148046.0
2024-12-02 15:55:00,117.07,117.21,116.98,117.17,270335.0,116.0611,116.1999,115.9719,116.1602,270335.0
2024-12-03 09:30:00,117.0,117.23,116.75,117.0,267219.0,115.9917,116.2197,115.7439,115.9917,267219.0
2024-12-03 09:35:00,117.0,117.03,116.42,116.56,85882.0,115.9917,116.0215,115.4167,115.5555,85882.0
2024-12-03 09:40:00,116.53,116.58,116.2,116.28,67570.0,115.5258,115.5753,115.1986,115.2779,67570.0
2024-12-03 09:45:00,116.22,116.54,116.13,116.4,77129.0,115.2184,115.5357,115.1292,115.3969,77129.0
2024-12-03 09:50:00,116.39,116.42,115.9,115.94,90990.0,115.387,115.4167,114.9012,114.9408,90990.0
2024-12-03 09:55:00,115.92,116.13,115.9,116.11,75915.0,114.921,115.1292,114.9012,115.1094,75915.0
2024-12-03 10:00:00,116.13,116.2,115.97,116.06,129058.0,115.1292,115.1986,114.9706,115.0598,129058.0
2024-12-03 10:05:00,116.08,116.1,115.94,116.09,53976.0,115.0796,115.0995,114.9408,115.0896,53976.0
2024-12-03 10:10:00,116.08,116.2,116.02,116.09,65037.0,115.0796,115.1986,115.0202,115.0896,65037.0
2024-12-03 10:15:00,116.09,116.14,115.6,115.65,155709.0,115.0896,115.1391,114.6038,114.6533,155709.0
2024-12-03 10:20:00,115.62,115.75,115.45,115.72,73905.0,114.6236,114.7525,114.4551,114.7227,73905.0
2024-12-03 10:25:00,115.72,115.95,115.72,115.73,66154.0,114.7227,114.9508,114.7227,114.7327,66154.0
2024-12-03 10:30:00,115.75,115.89,115.69,115.84,69394.0,114.7525,114.8913,114.693,114.8417,69394.0
2024-12-03 10:35:00,115.82,115.89,115.72,115.86,40361.0,114.8219,114.8913,114.7227,114.8615,40361.0
2024-12-03 10:40:00,115.87,115.88,115.66,115.77,38639.0,114.8714,114.8814,114.6633,114.7723,38639.0
2024-12-03 10:45:00,115.76,115.76,115.62,115.74,25426.0,114.7624,114.7624,114.6236,114.7426,25426.0
2024-12-03 10:50:00,115.74,116.07,115.74,116.07,38974.0,114.7426,115.0697,114.7426,115.0697,38974.0
2024-12-03 10:55:00,116.08,116.08,115.79,115.84,48833.0,115.0796,115.0796,114.7921,114.8417,48833.0
2024-12-03 11:00:00,115.84,115.95,115.82,115.87,51620.0,114.8417,114.9508,114.8219,114.8714,51620.0
2024-12-03 11:05:00,115.87,115.94,115.78,115.8,46087.0,114.8714,114.9408,114.7822,114.8021,46087.0
2024-12-03 11:10:00,115.81,115.87,115.78,115.86,30217.0,114.812,114.8714,114.7822,114.8615,30217.0
2024-12-03 11:15:00,115.86,115.98,115.85,115.95,33066.0,114.8615,114.9805,114.8516,114.9508,33066.0
2024-12-03 11:20:00,115.95,116.0,115.88,115.97,34532.0,114.9508,115.0003,114.8814,114.9706,34532.0
2024-12-03 11:25:00,115.96,116.18,115.94,116.1,40457.0,114.9607,115.1788,114.9408,115.0995,40457.0
2024-12-03 11:30:00,116.09,116.19,116.07,116.14,47704.0,115.0896,115.1887,115.0697,115.1391,47704.0
2024-12-03 11:35:00,116.15,116.15,116.0,116.01,43485.0,115.149,115.149,115.0003,115.0102,43485.0
2024-12-03 11:40:00,116.01,116.16,116.0,116.14,48707.0,115.0102,115.1589,115.0003,115.1391,48707.0
2024-12-03 11:45:00,116.14,116.17,116.08,116.15,23198.0,115.1391,115.1689,115.0796,115.149,23198.0
2024-12-03 11:50:00,116.17,116.19,116.12,116.18,20640.0,115.1689,115.1887,115.1193,115.1788,20640.0
2024-12-03 11:55:00,116.17,116.23,116.14,116.2,44147.0,115.1689,115.2283,115.1391,115.1986,44147.0
2024-12-03 12:00:00,116.21,116.28,116.2,116.24,25943.0,115.2085,115.2779,115.1986,115.2383,25943.0
2024-12-03 12:05:00,116.25,116.33,116.19,116.31,30887.0,115.2482,115.3275,115.1887,115.3077,30887.0
2024-12-03 12:10:00,116.32,116.35,116.16,116.19,48924.0,115.3176,115.3473,115.1589,115.1887,48924.0
2024-12-03 12:15:00,116.2,116.26,116.1,116.25,26728.0,115.1986,115.2581,115.0995,115.2482,26728.0
2024-12-03 12:20:00,116.23,116.38,116.22,116.32,39377.0,115.2283,115.3771,115.2184,115.3176,39377.0
2024-12-03 12:25:00,116.32,116.4,116.28,116.37,35218.0,115.3176,115.3969,115.2779,115.3671,35218.0
2024-12-03 12:30:00,116.37,116.46,116.34,116.4,50060.0,115.3671,115.4564,115.3374,115.3969,50060.0
2024-12-03 12:35:00,116.39,116.48,116.38,116.48,30077.0,115.387,115.4762,115.3771,115.4762,30077.0
2024-12-03 12:40:00,116.48,116.54,116.46,116.52,26673.0,115.4762,115.5357,115.4564,115.5158,26673.0
2024-12-03 12:45:00,116.51,116.6,116.51,116.59,16767.0,115.5059,115.5952,115.5059,115.5852,16767.0
2024-12-03 12:50:00,116.58,116.63,116.52,116.62,19873.0,115.5753,115.6249,115.5158,115.615,19873.0
2024-12-03 12:55:00,116.61,116.62,116.55,116.61,20498.0,115.6051,115.615,115.5456,115.6051,20498.0
2024-12-03 13:00:00,116.61,116.71,116.56,116.71,47120.0,115.6051,115.7042,115.5555,115.7042,47120.0
2024-12-03 13:05:00,116.71,116.74,116.68,116.7,19616.0,115.7042,115.734,115.6745,115.6943,19616.0
2024-12-03 13:10:00,116.72,116.75,116.58,116.59,28267.0,115.7141,115.7439,115.5753,115.5852,28267.0
2024-12-03 13:15:00,116.59,116.59,116.52,116.54,21246.0,115.5852,115.5852,115.5158,115.5357,21246.0
2024-12-03 13:20:00,116.54,116.58,116.52,116.57,18720.0,115.5357,115.5753,115.5158,115.5654,18720.0
2024-12-03 13:25:00,116.57,116.63,116.56,116.63,20521.0,115.5654,115.6249,115.5555,115.6249,20521.0
2024-12-03 13:30:00,116.62,116.62,116.55,116.61,19126.0,115.615,115.615,115.5456,115.6051,19126.0
2024-12-03 13:35:00,116.61,116.68,116.6,116.66,32912.0,115.6051,115.6745,115.5952,115.6546,32912.0
2024-12-03 13:40:00,116.66,116.67,116.58,116.58,26851.0,115.6546,115.6646,115.5753,115.5753,26851.0
2024-12-03 13:45:00,116.57,116.58,116.33,116.39,58230.0,115.5654,115.5753,115.3275,115.387,58230.0
2024-12-03 13:50:00,116.39,116.45,116.38,116.4,21259.0,115.387,115.4465,115.3771,115.3969,21259.0
2024-12-03 13:55:00,116.4,116.46,116.36,116.44,38669.0,115.3969,115.4564,115.3572,115.4365,38669.0
2024-12-03 14:00:00,116.44,116.45,116.39,116.41,21472.0,115.4365,115.4465,115.387,115.4068,21472.0
2024-12-03 14:05:00,116.41,116.46,116.36,116.45,42291.0,115.4068,115.4564,115.3572,115.4465,42291.0
2024-12-03 14:10:00,116.44,116.47,116.39,116.42,34146.0,115.4365,115.4663,115.387,115.4167,34146.0
2024-12-03 14:15:00,116.42,116.42,116.27,116.29,59174.0,115.4167,115.4167,115.268,115.2878,59174.0
2024-12-03 14:20:00,116.28,116.37,116.22,116.34,46695.0,115.2779,115.3671,115.2184,115.3374,46695.0
2024-12-03 14:25:00,116.36,116.58,116.35,116.56,35657.0,115.3572,115.5753,115.3473,115.5555,35657.0
2024-12-03 14:30:00,116.57,116.58,116.39,116.41,94463.0,115.5654,115.5753,115.387,115.4068,94463.0
2024-12-03 14:35:00,116.41,116.5,116.31,116.47,67254.0,115.4068,115.496,115.3077,115.4663,67254.0
2024-12-03 14:40:00,116.48,116.64,116.44,116.64,48150.0,115.4762,115.6348,115.4365,115.6348,48150.0
2024-12-03 14:45:00,116.64,116.76,116.64,116.7,63315.0,115.6348,115.7538,115.6348,115.6943,63315.0
2024-12-03 14:50:00,116.7,116.7,116.59,116.62,45792.0,115.6943,115.6943,115.5852,115.615,45792.0
2024-12-03 14:55:00,116.59,116.61,116.52,116.53,24343.0,115.5852,115.6051,115.5158,115.5258,24343.0
2024-12-03 15:00:00,116.54,116.54,116.5,116.52,21642.0,115.5357,115.5357,115.496,115.5158,21642.0
2024-12-03 15:05:00,116.52,116.55,116.49,116.5,40972.0,115.5158,115.5456,115.4861,115.496,40972.0
2024-12-03 15:10:00,116.5,116.71,116.49,116.7,89196.0,115.496,115.7042,115.4861,115.6943,89196.0
2024-12-03 15:15:00,116.7,116.79,116.64,116.67,53153.0,115.6943,115.7835,115.6348,115.6646,53153.0
2024-12-03 15:20:00,116.67,116.71,116.63,116.68,39700.0,115.6646,115.7042,115.6249,115.6745,39700.0
2024-12-03 15:25:00,116.68,116.68,116.54,116.63,39768.0,115.6745,115.6745,115.5357,115.6249,39768.0
2024-12-03 15:30:00,116.63,116.75,116.6,116.75,71009.0,115.6249,115.7439,115.5952,115.7439,71009.0
2024-12-03 15:35:00,116.76,116.79,116.7,116.72,44320.0,115.7538,115.7835,115.6943,115.7141,44320.0
2024-12-03 15:40:00,116.72,116.75,116.55,116.57,47709.0,115.7141,115.7439,115.5456,115.5654,47709.0
2024-12-03 15:45:00,116.58,116.7,116.56,116.67,67924.0,115.5753,115.6943,115.5555,115.6646,67924.0
2024-12-03 15:50:00,116.68,116.8,116.66,116.76,111920.0,115.6745,115.7934,115.6546,115.7538,111920.0
2024-12-03 15:55:00,116.75,116.78,116.45,116.46,318115.0,115.7439,115.7736,115.4465,115.4564,318115.0
2024-12-04 09:30:00,115.97,116.55,115.95,116.32,214688.0,114.9706,115.5456,114.9508,115.3176,214688.0
2024-12-04 09:35:00,116.3,116.67,116.3,116.58,73860.0,115.2977,115.6646,115.2977,115.5753,73860.0
2024-12-04 09:40:00,116.56,116.7,116.25,116.68,82468.0,115.5555,115.6943,115.2482,115.6745,82468.0
2024-12-04 09:45:00,116.7,116.7,116.46,116.62,51376.0,115.6943,115.6943,115.4564,115.615,51376.0
2024-12-04 09:50:00,116.6,116.64,116.45,116.47,49741.0,115.5952,115.6348,115.4465,115.4663,49741.0
2024-12-04 09:55:00,116.47,116.5,116.39,116.44,86978.0,115.4663,115.496,115.387,115.4365,86978.0
2024-12-04 10:00:00,116.42,116.46,116.26,116.29,93166.0,115.4167,115.4564,115.2581,115.2878,93166.0
2024-12-04 10:05:00,116.27,116.29,116.06,116.19,60665.0,115.268,115.2878,115.0598,115.1887,60665.0
2024-12-04 10:10:00,116.17,116.31,116.12,116.16,45300.0,115.1689,115.3077,115.1193,115.1589,45300.0
2024-12-04 10:15:00,116.16,116.2,116.05,116.15,50309.0,115.1589,115.1986,115.0499,115.149,50309.0
2024-12-04 10:20:00,116.17,116.2,116.04,116.15,33979.0,115.1689,115.1986,115.04,115.149,33979.0
2024-12-04 10:25:00,116.13,116.2,116.11,116.19,53810.0,115.1292,115.1986,115.1094,115.1887,53810.0
2024-12-04 10:30:00,116.19,116.27,116.14,116.2,110205.0,115.1887,115.268,115.1391,115.1986,110205.0
2024-12-04 10:35:00,116.19,116.33,116.17,116.28,45577.0,115.1887,115.3275,115.1689,115.2779,45577.0
2024-12-04 10:40:00,116.27,116.5,116.27,116.45,36599.0,115.268,115.496,115.268,115.4465,36599.0
2024-12-04 10:45:00,116.46,116.47,116.12,116.18,26490.0,115.4564,115.4663,115.1193,115.1788,26490.0
2024-12-04 10:50:00,116.2,116.27,116.16,116.25,33043.0,115.1986,115.268,115.1589,115.2482,33043.0
2024-12-04 10:55:00,116.27,116.41,116.2,116.38,23279.0,115.268,115.4068,115.1986,115.3771,23279.0
2024-12-04 11:00:00,116.39,116.48,116.35,116.44,30132.0,115.387,115.4762,115.3473,115.4365,30132.0
2024-12-04 11:05:00,116.43,116.44,116.28,116.3,22076.0,115.4266,115.4365,115.2779,115.2977,22076.0
2024-12-04 11:10:00,116.3,116.33,116.24,116.29,20660.0,115.2977,115.3275,115.2383,115.2878,20660.0
2024-12-04 11:15:00,116.3,116.36,116.21,116.22,90219.0,115.2977,115.3572,115.2085,115.2184,90219.0
2024-12-04 11:20:00,116.22,116.33,116.21,116.28,33131.0,115.2184,115.3275,115.2085,115.2779,33131.0
2024-12-04 11:25:00,116.26,116.3,116.21,116.24,23382.0,115.2581,115.2977,115.2085,115.2383,23382.0
2024-12-04 11:30:00,116.25,116.3,116.16,116.3,29536.0,115.2482,115.2977,115.1589,115.2977,29536.0
2024-12-04 11:35:00,116.28,116.28,116.13,116.16,96909.0,115.2779,115.2779,115.1292,115.1589,96909.0
2024-12-04 11:40:00,116.18,116.26,116.17,116.21,23553.0,115.1788,115.2581,115.1689,115.2085,23553.0
2024-12-04 11:45:00,116.22,116.3,116.18,116.28,29396.0,115.2184,115.2977,115.1788,115.2779,29396.0
2024-12-04 11:50:00,116.27,116.28,116.17,116.18,29642.0,115.268,115.2779,115.1689,115.1788,29642.0
2024-12-04 11:55:00,116.18,116.21,116.08,116.12,32253.0,115.1788,115.2085,115.0796,115.1193,32253.0
2024-12-04 12:00:00,116.11,116.14,116.05,116.1,22777.0,115.1094,115.1391,115.0499,115.0995,22777.0
2024-12-04 12:05:00,116.1,116.17,116.08,116.12,24622.0,115.0995,115.1689,115.0796,115.1193,24622.0
2024-12-04 12:10:00,116.1,116.12,116.06,116.08,18256.0,115.0995,115.1193,115.0598,115.0796,18256.0
2024-12-04 12:15:00,116.09,116.1,115.86,115.97,74581.0,115.0896,115.0995,114.8615,114.9706,74581.0
2024-12-04 12:20:00,115.97,115.98,115.89,115.91,21982.0,114.9706,114.9805,114.8913,114.9111,21982.0
2024-12-04 12:25:00,115.91,115.96,115.85,115.92,45251.0,114.9111,114.9607,114.8516,114.921,45251.0
2024-12-04 12:30:00,115.92,115.93,115.84,115.9,30825.0,114.921,114.9309,114.8417,114.9012,30825.0
2024-12-04 12:35:00,115.91,115.95,115.9,115.95,22710.0,114.9111,114.9508,114.9012,114.9508,22710.0
2024-12-04 12:40:00,115.94,116.06,115.93,116.04,23439.0,114.9408,115.0598,114.9309,115.04,23439.0
2024-12-04 12:45:00,116.04,116.04,115.94,116.0,35464.0,115.04,115.04,114.9408,115.0003,35464.0
2024-12-04 12:50:00,116.01,116.18,115.99,116.15,66836.0,115.0102,115.1788,114.9904,115.149,66836.0
2024-12-04 12:55:00,116.15,116.2,116.12,116.17,24768.0,115.149,115.1986,115.1193,115.1689,24768.0
2024-12-04 13:00:00,116.19,116.27,116.15,116.2,43150.0,115.1887,115.268,115.149,115.1986,43150.0
2024-12-04 13:05:00,116.22,116.22,116.14,116.19,40271.0,115.2184,115.2184,115.1391,115.1887,40271.0
2024-12-04 13:10:00,116.19,116.2,116.07,116.15,42400.0,115.1887,115.1986,115.0697,115.149,42400.0
2024-12-04 13:15:00,116.15,116.16,116.1,116.11,27000.0,115.149,115.1589,115.0995,115.1094,27000.0
2024-12-04 13:20:00,116.12,116.16,116.09,116.11,27462.0,115.1193,115.1589,115.0896,115.1094,27462.0
2024-12-04 13:25:00,116.14,116.18,116.07,116.18,45912.0,115.1391,115.1788,115.0697,115.1788,45912.0
2024-12-04 13:30:00,116.16,116.16,116.01,116.07,23633.0,115.1589,115.1589,115.0102,115.0697,23633.0
2024-12-04 13:35:00,116.07,116.08,115.95,116.01,49113.0,115.0697,115.0796,114.9508,115.0102,49113.0
2024-12-04 13:40:00,115.99,116.07,115.96,116.07,33371.0,114.9904,115.0697,114.9607,115.0697,33371.0
2024-12-04 13:45:00,116.06,116.08,115.97,116.08,46152.0,115.0598,115.0796,114.9706,115.0796,46152.0
2024-12-04 13:50:00,116.09,116.14,116.05,116.12,34968.0,115.0896,115.1391,115.0499,115.1193,34968.0
2024-12-04 13:55:00,116.12,116.21,116.1,116.1,80848.0,115.1193,115.2085,115.0995,115.0995,80848.0
2024-12-04 14:00:00,116.1,116.22,116.06,116.21,26285.0,115.0995,115.2184,115.0598,115.2085,26285.0
2024-12-04 14:05:00,116.21,116.42,116.2,116.41,34215.0,115.2085,115.4167,115.1986,115.4068,34215.0
2024-12-04 14:10:00,116.4,116.62,116.4,116.59,46129.0,115.3969,115.615,115.3969,115.5852,46129.0
2024-12-04 14:15:00,116.59,116.79,116.57,116.78,56627.0,115.5852,115.7835,115.5654,115.7736,56627.0
2024-12-04 14:20:00,116.78,116.79,116.7,116.76,28893.0,115.7736,115.7835,115.6943,115.7538,28893.0
2024-12-04 14:25:00,116.74,116.79,116.71,116.79,28483.0,115.734,115.7835,115.7042,115.7835,28483.0
2024-12-04 14:30:00,116.77,116.83,116.75,116.83,26419.0,115.7637,115.8232,115.7439,115.8232,26419.0
2024-12-04 14:35:00,116.83,116.84,116.72,116.74,37796.0,115.8232,115.8331,115.7141,115.734,37796.0
2024-12-04 14:40:00,116.74,116.86,116.74,116.85,26919.0,115.734,115.8529,115.734,115.843,26919.0
2024-12-04 14:45:00,116.84,116.87,116.81,116.83,31265.0,115.8331,115.8628,115.8033,115.8232,31265.0
2024-12-04 14:50:00,116.83,116.84,116.75,116.82,27540.0,115.8232,115.8331,115.7439,115.8133,27540.0
2024-12-04 14:55:00,116.81,116.87,116.8,116.83,32666.0,115.8033,115.8628,115.7934,115.8232,32666.0
2024-12-04 15:00:00,116.82,116.91,116.8,116.89,29621.0,115.8133,115.9025,115.7934,115.8827,29621.0
2024-12-04 15:05:00,116.89,116.99,116.88,116.97,32631.0,115.8827,115.9818,115.8727,115.962,32631.0
2024-12-04 15:10:00,116.97,117.12,116.96,117.05,63529.0,115.962,116.1107,115.9521,116.0413,63529.0
2024-12-04 15:15:00,117.05,117.06,117.02,117.04,32009.0,116.0413,116.0512,116.0115,116.0314,32009.0
2024-12-04 15:20:00,117.05,117.13,117.04,117.06,42833.0,116.0413,116.1206,116.0314,116.0512,42833.0
2024-12-04 15:25:00,117.07,117.09,117.04,117.05,48058.0,116.0611,116.0809,116.0314,116.0413,48058.0
2024-12-04 15:30:00,117.04,117.04,116.96,117.02,44939.0,116.0314,116.0314,115.9521,116.0115,44939.0
2024-12-04 15:35:00,117.02,117.19,117.02,117.18,42543.0,116.0115,116.1801,116.0115,116.1702,42543.0
2024-12-04 15:40:00,117.18,117.19,117.1,117.11,42235.0,116.1702,116.1801,116.0908,116.1008,42235.0
2024-12-04 15:45:00,117.1,117.14,117.05,117.13,44414.0,116.0908,116.1305,116.0413,116.1206,44414.0
2024-12-04 15:50:00,117.14,117.29,117.1,117.21,88046.0,116.1305,116.2792,116.0908,116.1999,88046.0
2024-12-04 15:55:00,117.21,117.21,116.95,117.03,283395.0,116.1999,116.1999,115.9421,116.0215,283395.0
2024-12-05 09:30:00,116.55,117.27,116.38,117.0,272338.0,115.5456,116.2594,115.3771,115.9917,272338.0
2024-12-05 09:35:00,117.0,117.08,116.69,116.86,155164.0,115.9917,116.071,115.6844,115.8529,155164.0
2024-12-05 09:40:00,116.82,116.95,116.53,116.53,101811.0,115.8133,115.9421,115.5258,115.5258,101811.0
2024-12-05 09:45:00,116.54,116.59,116.42,116.59,94448.0,115.5357,115.5852,115.4167,115.5852,94448.0
2024-12-05 09:50:00,116.58,116.68,116.47,116.56,69022.0,115.5753,115.6745,115.4663,115.5555,69022.0
2024-12-05 09:55:00,116.56,116.88,116.56,116.71,171194.0,115.5555,115.8727,115.5555,115.7042,171194.0
2024-12-05 10:00:00,116.71,116.73,116.48,116.62,77693.0,115.7042,115.724,115.4762,115.615,77693.0
2024-12-05 10:05:00,116.63,116.77,116.45,116.5,129965.0,115.6249,115.7637,115.4465,115.496,129965.0
2024-12-05 10:10:00,116.45,116.49,116.22,116.22,41105.0,115.4465,115.4861,115.2184,115.2184,41105.0
2024-12-05 10:15:00,116.24,116.41,116.23,116.37,31364.0,115.2383,115.4068,115.2283,115.3671,31364.0
2024-12-05 10:20:00,116.38,116.45,116.23,116.34,79360.0,115.3771,115.4465,115.2283,115.3374,79360.0
2024-12-05 10:25:00,116.34,116.46,116.26,116.3,37539.0,115.3374,115.4564,115.2581,115.2977,37539.0
2024-12-05 10:30:00,116.33,116.33,116.11,116.26,64227.0,115.3275,115.3275,115.1094,115.2581,64227.0
2024-12-05 10:35:00,116.28,116.39,116.28,116.39,25664.0,115.2779,115.387,115.2779,115.387,25664.0
2024-12-05 10:40:00,116.38,116.53,116.38,116.52,40469.0,115.3771,115.5258,115.3771,115.5158,40469.0
2024-12-05 10:45:00,116.52,116.66,116.49,116.63,44869.0,115.5158,115.6546,115.4861,115.6249,44869.0
2024-12-05 10:50:00,116.63,116.77,116.6,116.72,29553.0,115.6249,115.7637,115.5952,115.7141,29553.0
2024-12-05 10:55:00,116.73,116.76,116.67,116.69,28571.0,115.724,115.7538,115.6646,115.6844,28571.0
2024-12-05 11:00:00,116.69,116.72,116.55,116.57,30870.0,115.6844,115.7141,115.5456,115.5654,30870.0
2024-12-05 11:05:00,116.57,116.57,116.32,116.35,44410.0,115.5654,115.5654,115.3176,115.3473,44410.0
2024-12-05 11:10:00,116.34,116.34,116.11,116.13,53972.0,115.3374,115.3374,115.1094,115.1292,53972.0
2024-12-05 11:15:00,116.11,116.3,116.06,116.3,57100.0,115.1094,115.2977,115.0598,115.2977,57100.0
2024-12-05 11:20:00,116.3,116.4,116.25,116.39,23282.0,115.2977,115.3969,115.2482,115.387,23282.0
2024-12-05 11:25:00,116.39,116.4,116.34,116.39,26834.0,115.387,115.3969,115.3374,115.387,26834.0
2024-12-05 11:30:00,116.39,116.39,116.12,116.17,36930.0,115.387,115.387,115.1193,115.1689,36930.0
2024-12-05 11:35:00,116.17,116.19,116.13,116.15,33915.0,115.1689,115.1887,115.1292,115.149,33915.0
2024-12-05 11:40:00,116.15,116.2,116.12,116.13,35519.0,115.149,115.1986,115.1193,115.1292,35519.0
2024-12-05 11:45:00,116.13,116.26,116.11,116.22,40089.0,115.1292,115.2581,115.1094,115.2184,40089.0
2024-12-05 11:50:00,116.2,116.2,116.11,116.16,27828.0,115.1986,115.1986,115.1094,115.1589,27828.0
2024-12-05 11:55:00,116.16,116.43,116.15,116.38,61320.0,115.1589,115.4266,115.149,115.3771,61320.0
2024-12-05 12:00:00,116.38,116.4,116.21,116.22,36563.0,115.3771,115.3969,115.2085,115.2184,36563.0
2024-12-05 12:05:00,116.22,116.28,116.12,116.27,115841.0,115.2184,115.2779,115.1193,115.268,115841.0
2024-12-05 12:10:00,116.27,116.32,116.16,116.23,34250.0,115.268,115.3176,115.1589,115.2283,34250.0
2024-12-05 12:15:00,116.25,116.28,116.19,116.25,23428.0,115.2482,115.2779,115.1887,115.2482,23428.0
2024-12-05 12:20:00,116.27,116.45,116.25,116.45,19905.0,115.268,115.4465,115.2482,115.4465,19905.0
2024-12-05 12:25:00,116.46,116.63,116.46,116.59,48101.0,115.4564,115.6249,115.4564,115.5852,48101.0
2024-12-05 12:30:00,116.59,116.62,116.49,116.53,30845.0,115.5852,115.615,115.4861,115.5258,30845.0
2024-12-05 12:35:00,116.53,116.53,116.45,116.48,29070.0,115.5258,115.5258,115.4465,115.4762,29070.0
2024-12-05 12:40:00,116.5,116.54,116.48,116.51,18097.0,115.496,115.5357,115.4762,115.5059,18097.0
2024-12-05 12:45:00,116.5,116.7,116.5,116.65,52367.0,115.496,115.6943,115.496,115.6447,52367.0
2024-12-05 12:50:00,116.67,116.73,116.64,116.67,22712.0,115.6646,115.724,115.6348,115.6646,22712.0
2024-12-05 12:55:00,116.66,116.7,116.64,116.67,18419.0,115.6546,115.6943,115.6348,115.6646,18419.0
2024-12-05 13:00:00,116.67,116.74,116.6,116.65,23823.0,115.6646,115.734,115.5952,115.6447,23823.0
2024-12-05 13:05:00,116.66,116.77,116.66,116.69,26161.0,115.6546,115.7637,115.6546,115.6844,26161.0
2024-12-05 13:10:00,116.7,116.7,116.61,116.62,24574.0,115.6943,115.6943,115.6051,115.615,24574.0
2024-12-05 13:15:00,116.62,116.62,116.47,116.48,23954.0,115.615,115.615,115.4663,115.4762,23954.0
2024-12-05 13:20:00,116.48,116.51,116.32,116.34,29923.0,115.4762,115.5059,115.3176,115.3374,29923.0
2024-12-05 13:25:00,116.33,116.42,116.29,116.42,23158.0,115.3275,115.4167,115.2878,115.4167,23158.0
2024-12-05 13:30:00,116.42,116.59,116.41,116.56,32768.0,115.4167,115.5852,115.4068,115.5555,32768.0
2024-12-05 13:35:00,116.55,116.66,116.53,116.66,22339.0,115.5456,115.6546,115.5258,115.6546,22339.0
2024-12-05 13:40:00,116.66,116.76,116.66,116.68,21956.0,115.6546,115.7538,115.6546,115.6745,21956.0
2024-12-05 13:45:00,116.68,116.8,116.66,116.77,29920.0,115.6745,115.7934,115.6546,115.7637,29920.0
2024-12-05 13:50:00,116.77,116.86,116.7,116.82,30055.0,115.7637,115.8529,115.6943,115.8133,30055.0
2024-12-05 13:55:00,116.82,116.87,116.77,116.83,18639.0,115.8133,115.8628,115.7637,115.8232,18639.0
2024-12-05 14:00:00,116.82,116.82,116.64,116.68,20528.0,115.8133,115.8133,115.6348,115.6745,20528.0
2024-12-05 14:05:00,116.68,116.75,116.64,116.73,23391.0,115.6745,115.7439,115.6348,115.724,23391.0
2024-12-05 14:10:00,116.72,116.74,116.67,116.67,23020.0,115.7141,115.734,115.6646,115.6646,23020.0
2024-12-05 14:15:00,116.67,116.68,116.63,116.65,21367.0,115.6646,115.6745,115.6249,115.6447,21367.0
2024-12-05 14:20:00,116.65,116.82,116.64,116.75,25018.0,115.6447,115.8133,115.6348,115.7439,25018.0
2024-12-05 14:25:00,116.76,116.78,116.59,116.59,20901.0,115.7538,115.7736,115.5852,115.5852,20901.0
2024-12-05 14:30:00,116.6,116.71,116.59,116.63,25449.0,115.5952,115.7042,115.5852,115.6249,25449.0
2024-12-05 14:35:00,116.64,116.73,116.63,116.73,23111.0,115.6348,115.724,115.6249,115.724,23111.0
2024-12-05 14:40:00,116.73,116.75,116.66,116.69,25675.0,115.724,115.7439,115.6546,115.6844,25675.0
2024-12-05 14:45:00,116.68,116.73,116.61,116.7,42820.0,115.6745,115.724,115.6051,115.6943,42820.0
2024-12-05 14:50:00,116.72,116.83,116.7,116.8,29699.0,115.7141,115.8232,115.6943,115.7934,29699.0
2024-12-05 14:55:00,116.8,116.81,116.74,116.74,21704.0,115.7934,115.8033,115.734,115.734,21704.0
2024-12-05 15:00:00,116.73,116.76,116.66,116.73,33689.0,115.724,115.7538,115.6546,115.724,33689.0
2024-12-05 15:05:00,116.74,116.84,116.73,116.84,30825.0,115.734,115.8331,115.724,115.8331,30825.0
2024-12-05 15:10:00,116.84,116.87,116.79,116.81,32099.0,115.8331,115.8628,115.7835,115.8033,32099.0
2024-12-05 15:15:00,116.81,116.84,116.76,116.82,31716.0,115.8033,115.8331,115.7538,115.8133,31716.0
2024-12-05 15:20:00,116.81,116.9,116.8,116.86,33732.0,115.8033,115.8926,115.7934,115.8529,33732.0
2024-12-05 15:25:00,116.86,116.87,116.77,116.85,37835.0,115.8529,115.8628,115.7637,115.843,37835.0
2024-12-05 15:30:00,116.86,116.98,116.86,116.96,43842.0,115.8529,115.9719,115.8529,115.9521,43842.0
2024-12-05 15:35:00,116.96,117.03,116.94,117.03,54417.0,115.9521,116.0215,115.9322,116.0215,54417.0
2024-12-05 15:40:00,117.02,117.02,116.81,116.87,59074.0,116.0115,116.0115,115.8033,115.8628,59074.0
2024-12-05 15:45:00,116.86,116.88,116.69,116.7,77679.0,115.8529,115.8727,115.6844,115.6943,77679.0
2024-12-05 15:50:00,116.71,116.79,116.63,116.7,144824.0,115.7042,115.7835,115.6249,115.6943,144824.0
2024-12-05 15:55:00,116.71,116.73,116.4,116.51,539185.0,115.7042,115.724,115.3969,115.5059,539185.0
2024-12-06 09:30:00,116.55,116.7,116.22,116.37,202593.0,115.5456,115.6943,115.2184,115.3671,202593.0
2024-12-06 09:35:00,116.38,116.78,116.34,116.72,80806.0,115.3771,115.7736,115.3374,115.7141,80806.0
2024-12-06 09:40:00,116.75,116.75,116.43,116.5,60753.0,115.7439,115.7439,115.4266,115.496,60753.0
2024-12-06 09:45:00,116.52,116.62,116.43,116.57,67299.0,115.5158,115.615,115.4266,115.5654,67299.0
2024-12-06 09:50:00,116.57,116.72,116.38,116.4,46641.0,115.5654,115.7141,115.3771,115.3969,46641.0
2024-12-06 09:55:00,116.38,116.61,116.35,116.61,60491.0,115.3771,115.6051,115.3473,115.6051,60491.0
2024-12-06 10:00:00,116.62,116.66,116.5,116.61,44783.0,115.615,115.6546,115.496,115.6051,44783.0
2024-12-06 10:05:00,116.6,116.62,116.43,116.58,60508.0,115.5952,115.615,115.4266,115.5753,60508.0
2024-12-06 10:10:00,116.57,116.59,116.45,116.55,26947.0,115.5654,115.5852,115.4465,115.5456,26947.0
2024-12-06 10:15:00,116.53,116.64,116.47,116.64,25106.0,115.5258,115.6348,115.4663,115.6348,25106.0
2024-12-06 10:20:00,116.62,116.66,116.48,116.58,25644.0,115.615,115.6546,115.4762,115.5753,25644.0
2024-12-06 10:25:00,116.58,116.67,116.56,116.66,31890.0,115.5753,115.6646,115.5555,115.6546,31890.0
2024-12-06 10:30:00,116.66,116.67,116.4,116.49,67676.0,115.6546,115.6646,115.3969,115.4861,67676.0
2024-12-06 10:35:00,116.5,116.67,116.47,116.63,30757.0,115.496,115.6646,115.4663,115.6249,30757.0
2024-12-06 10:40:00,116.61,116.64,116.57,116.59,15660.0,115.6051,115.6348,115.5654,115.5852,15660.0
2024-12-06 10:45:00,116.59,116.74,116.55,116.72,34604.0,115.5852,115.734,115.5456,115.7141,34604.0
2024-12-06 10:50:00,116.74,116.78,116.68,116.77,39175.0,115.734,115.7736,115.6745,115.7637,39175.0
2024-12-06 10:55:00,116.76,116.95,116.75,116.92,53808.0,115.7538,115.9421,115.7439,115.9124,53808.0
2024-12-06 11:00:00,116.92,117.14,116.89,117.07,62443.0,115.9124,116.1305,115.8827,116.0611,62443.0
2024-12-06 11:05:00,117.07,117.15,117.02,117.07,37866.0,116.0611,116.1404,116.0115,116.0611,37866.0
2024-12-06 11:10:00,117.07,117.21,117.01,117.2,26169.0,116.0611,116.1999,116.0016,116.19,26169.0
2024-12-06 11:15:00,117.19,117.24,117.12,117.17,48143.0,116.1801,116.2296,116.1107,116.1602,48143.0
2024-12-06 11:20:00,117.17,117.26,117.16,117.2,40853.0,116.1602,116.2495,116.1503,116.19,40853.0
2024-12-06 11:25:00,117.17,117.23,117.13,117.19,26264.0,116.1602,116.2197,116.1206,116.1801,26264.0
2024-12-06 11:30:00,117.19,117.19,116.94,116.97,23413.0,116.1801,116.1801,115.9322,115.962,23413.0
2024-12-06 11:35:00,116.97,117.07,116.93,116.97,46604.0,115.962,116.0611,115.9223,115.962,46604.0
2024-12-06 11:40:00,116.97,117.02,116.95,117.02,26089.0,115.962,116.0115,115.9421,116.0115,26089.0
2024-12-06 11:45:00,116.99,117.01,116.9,116.96,29647.0,115.9818,116.0016,115.8926,115.9521,29647.0
2024-12-06 11:50:00,116.96,117.04,116.93,117.03,18870.0,115.9521,116.0314,115.9223,116.0215,18870.0
2024-12-06 11:55:00,117.03,117.05,116.91,116.92,27218.0,116.0215,116.0413,115.9025,115.9124,27218.0
2024-12-06 12:00:00,116.94,116.97,116.85,116.87,24860.0,115.9322,115.962,115.843,115.8628,24860.0
2024-12-06 12:05:00,116.87,116.95,116.84,116.94,25526.0,115.8628,115.9421,115.8331,115.9322,25526.0
2024-12-06 12:10:00,116.93,116.98,116.85,116.87,16181.0,115.9223,115.9719,115.843,115.8628,16181.0
2024-12-06 12:15:00,116.87,116.9,116.79,116.81,24056.0,115.8628,115.8926,115.7835,115.8033,24056.0
2024-12-06 12:20:00,116.82,116.91,116.81,116.87,20666.0,115.8133,115.9025,115.8033,115.8628,20666.0
2024-12-06 12:25:00,116.87,116.93,116.87,116.89,18855.0,115.8628,115.9223,115.8628,115.8827,18855.0
2024-12-06 12:30:00,116.89,116.96,116.83,116.96,19642.0,115.8827,115.9521,115.8232,115.9521,19642.0
2024-12-06 12:35:00,116.94,116.95,116.83,116.87,31404.0,115.9322,115.9421,115.8232,115.8628,31404.0
2024-12-06 12:40:00,116.87,116.9,116.72,116.9,23957.0,115.8628,115.8926,115.7141,115.8926,23957.0
2024-12-06 12:45:00,116.9,116.97,116.89,116.93,26378.0,115.8926,115.962,115.8827,115.9223,26378.0
2024-12-06 12:50:00,116.93,116.97,116.89,116.91,27334.0,115.9223,115.962,115.8827,115.9025,27334.0
2024-12-06 12:55:00,116.91,116.93,116.7,116.71,37824.0,115.9025,115.9223,115.6943,115.7042,37824.0
2024-12-06 13:00:00,116.71,116.82,116.7,116.78,21859.0,115.7042,115.8133,115.6943,115.7736,21859.0
2024-12-06 13:05:00,116.79,117.02,116.78,117.0,22925.0,115.7835,116.0115,115.7736,115.9917,22925.0
2024-12-06 13:10:00,117.0,117.02,116.94,116.94,37420.0,115.9917,116.0115,115.9322,115.9322,37420.0
2024-12-06 13:15:00,116.93,116.93,116.83,116.89,31003.0,115.9223,115.9223,115.8232,115.8827,31003.0
2024-12-06 13:20:00,116.89,116.96,116.88,116.95,15468.0,115.8827,115.9521,115.8727,115.9421,15468.0
2024-12-06 13:25:00,116.95,116.96,116.83,116.83,20825.0,115.9421,115.9521,115.8232,115.8232,20825.0
2024-12-06 13:30:00,116.83,116.84,116.76,116.78,18743.0,115.8232,115.8331,115.7538,115.7736,18743.0
2024-12-06 13:35:00,116.78,116.99,116.77,116.94,25582.0,115.7736,115.9818,115.7637,115.9322,25582.0
2024-12-06 13:40:00,116.94,116.98,116.85,116.87,13314.0,115.9322,115.9719,115.843,115.8628,13314.0
2024-12-06 13:45:00,116.88,116.98,116.86,116.88,34259.0,115.8727,115.9719,115.8529,115.8727,34259.0
2024-12-06 13:50:00,116.89,116.94,116.87,116.92,15642.0,115.8827,115.9322,115.8628,115.9124,15642.0
2024-12-06 13:55:00,116.93,116.94,116.86,116.88,15400.0,115.9223,115.9322,115.8529,115.8727,15400.0
2024-12-06 14:00:00,116.89,116.9,116.79,116.89,43658.0,115.8827,115.8926,115.7835,115.8827,43658.0
2024-12-06 14:05:00,116.9,116.93,116.81,116.81,27299.0,115.8926,115.9223,115.8033,115.8033,27299.0
2024-12-06 14:10:00,116.8,116.86,116.74,116.86,22219.0,115.7934,115.8529,115.734,115.8529,22219.0
2024-12-06 14:15:00,116.85,116.85,116.77,116.79,19723.0,115.843,115.843,115.7637,115.7835,19723.0
2024-12-06 14:20:00,116.79,116.83,116.74,116.74,24695.0,115.7835,115.8232,115.734,115.734,24695.0
2024-12-06 14:25:00,116.73,116.79,116.71,116.73,22783.0,115.724,115.7835,115.7042,115.724,22783.0
2024-12-06 14:30:00,116.73,116.79,116.7,116.79,22478.0,115.724,115.7835,115.6943,115.7835,22478.0
2024-12-06 14:35:00,116.79,116.79,116.7,116.72,31807.0,115.7835,115.7835,115.6943,115.7141,31807.0
2024-12-06 14:40:00,116.73,116.74,116.67,116.73,26350.0,115.724,115.734,115.6646,115.724,26350.0
2024-12-06 14:45:00,116.73,116.8,116.67,116.78,25429.0,115.724,115.7934,115.6646,115.7736,25429.0
2024-12-06 14:50:00,116.78,116.79,116.7,116.73,38561.0,115.7736,115.7835,115.6943,115.724,38561.0
2024-12-06 14:55:00,116.73,116.81,116.7,116.79,28150.0,115.724,115.8033,115.6943,115.7835,28150.0
2024-12-06 15:00:00,116.78,116.82,116.74,116.8,26234.0,115.7736,115.8133,115.734,115.7934,26234.0
2024-12-06 15:05:00,116.8,116.84,116.75,116.79,27561.0,115.7934,115.8331,115.7439,115.7835,27561.0
2024-12-06 15:10:00,116.79,116.85,116.79,116.84,25951.0,115.7835,115.843,115.7835,115.8331,25951.0
2024-12-06 15:15:00,116.84,116.89,116.72,116.77,64012.0,115.8331,115.8827,115.7141,115.7637,64012.0
2024-12-06 15:20:00,116.76,116.8,116.73,116.78,24881.0,115.7538,115.7934,115.724,115.7736,24881.0
2024-12-06 15:25:00,116.79,116.93,116.78,116.92,38515.0,115.7835,115.9223,115.7736,115.9124,38515.0
2024-12-06 15:30:00,116.92,116.93,116.84,116.86,45981.0,115.9124,115.9223,115.8331,115.8529,45981.0
2024-12-06 15:35:00,116.86,116.96,116.86,116.92,53841.0,115.8529,115.9521,115.8529,115.9124,53841.0
2024-12-06 15:40:00,116.91,116.95,116.87,116.91,38746.0,115.9025,115.9421,115.8628,115.9025,38746.0
2024-12-06 15:45:00,116.91,117.02,116.9,116.97,79641.0,115.9025,116.0115,115.8926,115.962,79641.0
2024-12-06 15:50:00,116.96,116.98,116.83,116.88,119198.0,115.9521,115.9719,115.8232,115.8727,119198.0
2024-12-06 15:55:00,116.87,116.9,116.69,116.73,407208.0,115.8628,115.8926,115.6844,115.724,407208.0
2024-12-09 09:30:00,116.39,116.92,116.37,116.6,268021.0,115.387,115.9124,115.3671,115.5952,268021.0
2024-12-09 09:35:00,116.65,117.08,116.59,116.96,93427.0,115.6447,116.071,115.5852,115.9521,93427.0
2024-12-09 09:40:00,116.98,117.18,116.93,116.97,77084.0,115.9719,116.1702,115.9223,115.962,77084.0
2024-12-09 09:45:00,116.97,117.0,116.4,116.44,82494.0,115.962,115.9917,115.3969,115.4365,82494.0
2024-12-09 09:50:00,116.46,116.49,116.06,116.09,57810.0,115.4564,115.4861,115.0598,115.0896,57810.0
2024-12-09 09:55:00,116.09,116.19,115.91,116.0,89469.0,115.0896,115.1887,114.9111,115.0003,89469.0
2024-12-09 10:00:00,115.99,116.01,115.41,115.62,94118.0,114.9904,115.0102,114.4154,114.6236,94118.0
2024-12-09 10:05:00,115.59,115.62,115.42,115.45,52088.0,114.5939,114.6236,114.4253,114.4551,52088.0
2024-12-09 10:10:00,115.45,115.68,115.37,115.59,56060.0,114.4551,114.6831,114.3758,114.5939,56060.0
2024-12-09 10:15:00,115.58,115.63,115.51,115.62,47898.0,114.5839,114.6335,114.5146,114.6236,47898.0
2024-12-09 10:20:00,115.6,115.6,115.38,115.42,45124.0,114.6038,114.6038,114.3857,114.4253,45124.0
2024-12-09 10:25:00,115.43,115.43,115.16,115.26,72211.0,114.4352,114.4352,114.1676,114.2667,72211.0
2024-12-09 10:30:00,115.29,115.37,115.16,115.33,67241.0,114.2964,114.3758,114.1676,114.3361,67241.0
2024-12-09 10:35:00,115.33,115.5,115.25,115.31,51652.0,114.3361,114.5046,114.2568,114.3163,51652.0
2024-12-09 10:40:00,115.28,115.47,115.23,115.28,38649.0,114.2865,114.4749,114.237,114.2865,38649.0
2024-12-09 10:45:00,115.3,115.35,115.01,115.18,62883.0,114.3064,114.3559,114.0189,114.1874,62883.0
2024-12-09 10:50:00,115.18,115.33,115.16,115.21,40935.0,114.1874,114.3361,114.1676,114.2171,40935.0
2024-12-09 10:55:00,115.21,115.29,115.15,115.23,31570.0,114.2171,114.2964,114.1577,114.237,31570.0
2024-12-09 11:00:00,115.25,115.28,114.91,114.98,73100.0,114.2568,114.2865,113.9197,113.9891,73100.0
2024-12-09 11:05:00,114.98,115.04,114.91,114.93,58439.0,113.9891,114.0486,113.9197,113.9395,58439.0
2024-12-09 11:10:00,114.93,114.93,114.73,114.73,55335.0,113.9395,113.9395,113.7413,113.7413,55335.0
2024-12-09 11:15:00,114.74,114.83,114.64,114.78,71920.0,113.7512,113.8404,113.652,113.7908,71920.0
2024-12-09 11:20:00,114.78,114.89,114.68,114.85,40716.0,113.7908,113.8999,113.6917,113.8602,40716.0
2024-12-09 11:25:00,114.84,114.88,114.63,114.84,70464.0,113.8503,113.89,113.6421,113.8503,70464.0
2024-12-09 11:30:00,114.82,114.91,114.76,114.82,34969.0,113.8305,113.9197,113.771,113.8305,34969.0
2024-12-09 11:35:00,114.81,114.82,114.66,114.71,105578.0,113.8206,113.8305,113.6719,113.7214,105578.0
2024-12-09 11:40:00,114.74,114.86,114.7,114.85,32698.0,113.7512,113.8702,113.7115,113.8602,32698.0
2024-12-09 11:45:00,114.86,115.08,114.86,115.0,50774.0,113.8702,114.0883,113.8702,114.0089,50774.0
2024-12-09 11:50:00,114.97,115.08,114.92,114.92,37186.0,113.9792,114.0883,113.9296,113.9296,37186.0
2024-12-09 11:55:00,114.92,114.92,114.8,114.87,38254.0,113.9296,113.9296,113.8107,113.8801,38254.0
2024-12-09 12:00:00,114.85,114.9,114.75,114.75,32703.0,113.8602,113.9098,113.7611,113.7611,32703.0
2024-12-09 12:05:00,114.75,114.75,114.64,114.66,26624.0,113.7611,113.7611,113.652,113.6719,26624.0
2024-12-09 12:10:00,114.67,114.73,114.66,114.68,24917.0,113.6818,113.7413,113.6719,113.6917,24917.0
2024-12-09 12:15:00,114.67,114.72,114.6,114.7,34245.0,113.6818,113.7314,113.6124,113.7115,34245.0
2024-12-09 12:20:00,114.7,114.74,114.6,114.64,38451.0,113.7115,113.7512,113.6124,113.652,38451.0
2024-12-09 12:25:00,114.65,114.71,114.57,114.67,49555.0,113.662,113.7214,113.5827,113.6818,49555.0
2024-12-09 12:30:00,114.67,114.69,114.43,114.47,57192.0,113.6818,113.7016,113.4439,113.4835,57192.0
2024-12-09 12:35:00,114.47,114.5,114.42,114.46,28538.0,113.4835,113.5133,113.4339,113.4736,28538.0
2024-12-09 12:40:00,114.46,114.46,114.37,114.37,45007.0,113.4736,113.4736,113.3844,113.3844,45007.0
2024-12-09 12:45:00,114.37,114.45,114.29,114.37,33552.0,113.3844,113.4637,113.3051,113.3844,33552.0
2024-12-09 12:50:00,114.36,114.43,114.3,114.43,43010.0,113.3745,113.4439,113.315,113.4439,43010.0
2024-12-09 12:55:00,114.43,114.43,114.17,114.21,41135.0,113.4439,113.4439,113.1861,113.2258,41135.0
2024-12-09 13:00:00,114.19,114.21,114.08,114.11,35665.0,113.2059,113.2258,113.0969,113.1266,35665.0
2024-12-09 13:05:00,114.11,114.12,113.96,114.04,57683.0,113.1266,113.1365,112.9779,113.0572,57683.0
2024-12-09 13:10:00,114.03,114.18,114.03,114.06,53726.0,113.0473,113.196,113.0473,113.077,53726.0
2024-12-09 13:15:00,114.04,114.11,113.95,114.03,31913.0,113.0572,113.1266,112.968,113.0473,31913.0
2024-12-09 13:20:00,114.03,114.05,113.91,113.98,28953.0,113.0473,113.0671,112.9283,112.9977,28953.0
2024-12-09 13:25:00,113.97,114.26,113.97,114.08,48568.0,112.9878,113.2753,112.9878,113.0969,48568.0
2024-12-09 13:30:00,114.07,114.26,114.06,114.19,44430.0,113.087,113.2753,113.077,113.2059,44430.0
2024-12-09 13:35:00,114.18,114.32,114.1,114.31,49610.0,113.196,113.3348,113.1167,113.3249,49610.0
2024-12-09 13:40:00,114.32,114.64,114.2,114.59,117478.0,113.3348,113.652,113.2158,113.6025,117478.0
2024-12-09 13:45:00,114.57,115.23,114.52,115.21,332765.0,113.5827,114.237,113.5331,114.2171,332765.0
2024-12-09 13:50:00,115.23,115.23,114.81,114.92,86017.0,114.237,114.237,113.8206,113.9296,86017.0
2024-12-09 13:55:00,114.92,114.93,114.79,114.89,33607.0,113.9296,113.9395,113.8008,113.8999,33607.0
2024-12-09 14:00:00,114.88,115.13,114.88,115.06,34886.0,113.89,114.1378,113.89,114.0684,34886.0
2024-12-09 14:05:00,115.08,115.08,114.93,114.98,36897.0,114.0883,114.0883,113.9395,113.9891,36897.0
2024-12-09 14:10:00,115.0,115.07,114.85,115.02,39061.0,114.0089,114.0783,113.8602,114.0288,39061.0
2024-12-09 14:15:00,115.02,115.12,114.89,115.1,43373.0,114.0288,114.1279,113.8999,114.1081,43373.0
2024-12-09 14:20:00,115.1,115.28,115.1,115.2,102197.0,114.1081,114.2865,114.1081,114.2072,102197.0
2024-12-09 14:25:00,115.18,115.25,115.09,115.17,66724.0,114.1874,114.2568,114.0982,114.1775,66724.0
2024-12-09 14:30:00,115.15,115.35,115.11,115.34,62206.0,114.1577,114.3559,114.118,114.346,62206.0
2024-12-09 14:35:00,115.33,115.33,115.19,115.21,31858.0,114.3361,114.3361,114.1973,114.2171,31858.0
2024-12-09 14:40:00,115.22,115.24,114.94,115.0,42131.0,114.227,114.2469,113.9495,114.0089,42131.0
2024-12-09 14:45:00,114.99,115.06,114.88,115.02,59651.0,113.999,114.0684,113.89,114.0288,59651.0
2024-12-09 14:50:00,115.01,115.06,114.98,115.0,35591.0,114.0189,114.0684,113.9891,114.0089,35591.0
2024-12-09 14:55:00,115.0,115.05,114.91,114.98,84743.0,114.0089,114.0585,113.9197,113.9891,84743.0
2024-12-09 15:00:00,114.98,114.99,114.65,114.69,57064.0,113.9891,113.999,113.662,113.7016,57064.0
2024-12-09 15:05:00,114.68,114.72,114.62,114.71,55432.0,113.6917,113.7314,113.6322,113.7214,55432.0
2024-12-09 15:10:00,114.71,114.87,114.62,114.8,171035.0,113.7214,113.8801,113.6322,113.8107,171035.0
2024-12-09 15:15:00,114.79,114.79,114.66,114.68,67229.0,113.8008,113.8008,113.6719,113.6917,67229.0
2024-12-09 15:20:00,114.68,114.68,114.41,114.48,95286.0,113.6917,113.6917,113.424,113.4934,95286.0
2024-12-09 15:25:00,114.47,114.6,114.45,114.59,60138.0,113.4835,113.6124,113.4637,113.6025,60138.0
2024-12-09 15:30:00,114.58,114.66,114.51,114.62,62312.0,113.5926,113.6719,113.5232,113.6322,62312.0
2024-12-09 15:35:00,114.62,114.65,114.53,114.55,48260.0,113.6322,113.662,113.543,113.5628,48260.0
2024-12-09 15:40:00,114.56,114.58,114.49,114.52,46870.0,113.5727,113.5926,113.5033,113.5331,46870.0
2024-12-09 15:45:00,114.51,114.68,114.47,114.67,69212.0,113.5232,113.6917,113.4835,113.6818,69212.0
2024-12-09 15:50:00,114.67,114.7,114.46,114.56,124209.0,113.6818,113.7115,113.4736,113.5727,124209.0
2024-12-09 15:55:00,114.54,114.65,114.5,114.64,352491.0,113.5529,113.662,113.5133,113.652,352491.0
2024-12-10 09:30:00,114.65,114.95,114.37,114.47,197961.0,113.662,113.9594,113.3844,113.4835,197961.0
2024-12-10 09:35:00,114.47,114.52,114.07,114.24,61841.0,113.4835,113.5331,113.087,113.2555,61841.0
2024-12-10 09:40:00,114.21,114.21,113.77,113.85,75316.0,113.2258,113.2258,112.7895,112.8689,75316.0
2024-12-10 09:45:00,113.85,114.41,113.82,114.4,87579.0,112.8689,113.424,112.8391,113.4141,87579.0
2024-12-10 09:50:00,114.41,114.43,114.14,114.36,58359.0,113.424,113.4439,113.1564,113.3745,58359.0
2024-12-10 09:55:00,114.34,114.53,114.23,114.34,127650.0,113.3546,113.543,113.2456,113.3546,127650.0
2024-12-10 10:00:00,114.35,114.43,114.23,114.41,55478.0,113.3645,113.4439,113.2456,113.424,55478.0
2024-12-10 10:05:00,114.38,114.52,114.27,114.38,84710.0,113.3943,113.5331,113.2852,113.3943,84710.0
2024-12-10 10:10:00,114.39,114.7,114.35,114.42,80595.0,113.4042,113.7115,113.3645,113.4339,80595.0
2024-12-10 10:15:00,114.41,114.44,114.19,114.26,75734.0,113.424,113.4538,113.2059,113.2753,75734.0
2024-12-10 10:20:00,114.22,114.34,114.06,114.32,74943.0,113.2357,113.3546,113.077,113.3348,74943.0
2024-12-10 10:25:00,114.31,114.46,114.22,114.31,47393.0,113.3249,113.4736,113.2357,113.3249,47393.0
2024-12-10 10:30:00,114.3,114.48,114.3,114.46,44286.0,113.315,113.4934,113.315,113.4736,44286.0
2024-12-10 10:35:00,114.46,114.54,114.38,114.5,51626.0,113.4736,113.5529,113.3943,113.5133,51626.0
2024-12-10 10:40:00,114.53,114.6,114.41,114.44,55469.0,113.543,113.6124,113.424,113.4538,55469.0
2024-12-10 10:45:00,114.43,114.46,114.28,114.32,37640.0,113.4439,113.4736,113.2952,113.3348,37640.0
2024-12-10 10:50:00,114.34,114.45,114.29,114.41,39961.0,113.3546,113.4637,113.3051,113.424,39961.0
2024-12-10 10:55:00,114.4,114.44,114.34,114.4,48354.0,113.4141,113.4538,113.3546,113.4141,48354.0
2024-12-10 11:00:00,114.38,114.56,114.33,114.37,46406.0,113.3943,113.5727,113.3447,113.3844,46406.0
2024-12-10 11:05:00,114.37,114.39,114.24,114.38,72428.0,113.3844,113.4042,113.2555,113.3943,72428.0
2024-12-10 11:10:00,114.38,114.46,114.23,114.32,46102.0,113.3943,113.4736,113.2456,113.3348,46102.0
2024-12-10 11:15:00,114.29,114.32,114.12,114.14,42397.0,113.3051,113.3348,113.1365,113.1564,42397.0
2024-12-10 11:20:00,114.15,114.25,114.09,114.18,33403.0,113.1663,113.2654,113.1068,113.196,33403.0
2024-12-10 11:25:00,114.19,114.4,114.18,114.4,48453.0,113.2059,113.4141,113.196,113.4141,48453.0
2024-12-10 11:30:00,114.41,114.52,114.37,114.48,42113.0,113.424,113.5331,113.3844,113.4934,42113.0
2024-12-10 11:35:00,114.48,114.48,114.24,114.27,38754.0,113.4934,113.4934,113.2555,113.2852,38754.0
2024-12-10 11:40:00,114.26,114.3,114.18,114.27,35360.0,113.2753,113.315,113.196,113.2852,35360.0
2024-12-10 11:45:00,114.25,114.28,114.12,114.23,41510.0,113.2654,113.2952,113.1365,113.2456,41510.0
2024-12-10 11:50:00,114.27,114.33,114.19,114.21,39595.0,113.2852,113.3447,113.2059,113.2258,39595.0
2024-12-10 11:55:00,114.22,114.3,114.16,114.19,34294.0,113.2357,113.315,113.1762,113.2059,34294.0
2024-12-10 12:00:00,114.19,114.21,114.03,114.11,39866.0,113.2059,113.2258,113.0473,113.1266,39866.0
2024-12-10 12:05:00,114.11,114.17,114.07,114.17,64312.0,113.1266,113.1861,113.087,113.1861,64312.0
2024-12-10 12:10:00,114.17,114.2,114.07,114.09,54409.0,113.1861,113.2158,113.087,113.1068,54409.0
2024-12-10 12:15:00,114.09,114.21,114.02,114.21,48996.0,113.1068,113.2258,113.0374,113.2258,48996.0
2024-12-10 12:20:00,114.2,114.26,114.17,114.25,26616.0,113.2158,113.2753,113.1861,113.2654,26616.0
2024-12-10 12:25:00,114.25,114.31,114.19,114.26,33598.0,113.2654,113.3249,113.2059,113.2753,33598.0
2024-12-10 12:30:00,114.27,114.42,114.23,114.34,41217.0,113.2852,113.4339,113.2456,113.3546,41217.0
2024-12-10 12:35:00,114.32,114.36,114.25,114.3,33131.0,113.3348,113.3745,113.2654,113.315,33131.0
2024-12-10 12:40:00,114.29,114.31,114.17,114.21,36980.0,113.3051,113.3249,113.1861,113.2258,36980.0
2024-12-10 12:45:00,114.22,114.26,114.19,114.22,29543.0,113.2357,113.2753,113.2059,113.2357,29543.0
2024-12-10 12:50:00,114.23,114.24,114.05,114.07,29156.0,113.2456,113.2555,113.0671,113.087,29156.0
2024-12-10 12:55:00,114.07,114.09,114.02,114.08,44088.0,113.087,113.1068,113.0374,113.0969,44088.0
2024-12-10 13:00:00,114.08,114.11,113.95,114.03,43807.0,113.0969,113.1266,112.968,113.0473,43807.0
2024-12-10 13:05:00,114.0,114.0,113.72,113.81,84207.0,113.0176,113.0176,112.74,112.8292,84207.0
2024-12-10 13:10:00,113.82,113.88,113.8,113.83,30717.0,112.8391,112.8986,112.8193,112.849,30717.0
2024-12-10 13:15:00,113.83,113.91,113.75,113.89,43970.0,112.849,112.9283,112.7697,112.9085,43970.0
2024-12-10 13:20:00,113.88,113.96,113.84,113.92,27814.0,112.8986,112.9779,112.8589,112.9383,27814.0
2024-12-10 13:25:00,113.91,114.02,113.91,114.02,28098.0,112.9283,113.0374,112.9283,113.0374,28098.0
2024-12-10 13:30:00,114.01,114.04,113.96,113.97,20824.0,113.0275,113.0572,112.9779,112.9878,20824.0
2024-12-10 13:35:00,113.96,114.04,113.94,114.02,26840.0,112.9779,113.0572,112.9581,113.0374,26840.0
2024-12-10 13:40:00,114.03,114.05,113.92,113.93,30406.0,113.0473,113.0671,112.9383,112.9482,30406.0
2024-12-10 13:45:00,113.92,113.99,113.86,113.96,31393.0,112.9383,113.0076,112.8788,112.9779,31393.0
2024-12-10 13:50:00,113.96,114.0,113.91,113.98,36483.0,112.9779,113.0176,112.9283,112.9977,36483.0
2024-12-10 13:55:00,113.98,114.0,113.94,113.99,36209.0,112.9977,113.0176,112.9581,113.0076,36209.0
2024-12-10 14:00:00,113.99,114.0,113.87,113.97,43699.0,113.0076,113.0176,112.8887,112.9878,43699.0
2024-12-10 14:05:00,113.97,114.0,113.92,113.96,39870.0,112.9878,113.0176,112.9383,112.9779,39870.0
2024-12-10 14:10:00,113.96,114.0,113.94,114.0,27572.0,112.9779,113.0176,112.9581,113.0176,27572.0
2024-12-10 14:15:00,113.99,114.0,113.9,114.0,36382.0,113.0076,113.0176,112.9184,113.0176,36382.0
2024-12-10 14:20:00,113.99,114.04,113.98,113.99,29277.0,113.0076,113.0572,112.9977,113.0076,29277.0
2024-12-10 14:25:00,113.99,114.03,113.93,113.97,27184.0,113.0076,113.0473,112.9482,112.9878,27184.0
2024-12-10 14:30:00,113.96,113.97,113.87,113.9,26166.0,112.9779,112.9878,112.8887,112.9184,26166.0
2024-12-10 14:35:00,113.9,113.98,113.9,113.96,32595.0,112.9184,112.9977,112.9184,112.9779,32595.0
2024-12-10 14:40:00,113.96,114.14,113.93,114.09,32965.0,112.9779,113.1564,112.9482,113.1068,32965.0
2024-12-10 14:45:00,114.09,114.24,114.09,114.21,46553.0,113.1068,113.2555,113.1068,113.2258,46553.0
2024-12-10 14:50:00,114.2,114.26,114.14,114.16,29754.0,113.2158,113.2753,113.1564,113.1762,29754.0
2024-12-10 14:55:00,114.16,114.22,114.07,114.22,42858.0,113.1762,113.2357,113.087,113.2357,42858.0
2024-12-10 15:00:00,114.21,114.32,114.15,114.3,44635.0,113.2258,113.3348,113.1663,113.315,44635.0
2024-12-10 15:05:00,114.31,114.31,114.16,114.16,29799.0,113.3249,113.3249,113.1762,113.1762,29799.0
2024-12-10 15:10:00,114.17,114.18,114.11,114.11,52065.0,113.1861,113.196,113.1266,113.1266,52065.0
2024-12-10 15:15:00,114.12,114.22,114.08,114.2,53339.0,113.1365,113.2357,113.0969,113.2158,53339.0
2024-12-10 15:20:00,114.2,114.23,114.15,114.2,47442.0,113.2158,113.2456,113.1663,113.2158,47442.0
2024-12-10 15:25:00,114.2,114.27,114.2,114.25,38250.0,113.2158,113.2852,113.2158,113.2654,38250.0
2024-12-10 15:30:00,114.25,114.27,114.12,114.22,65881.0,113.2654,113.2852,113.1365,113.2357,65881.0
2024-12-10 15:35:00,114.22,114.29,114.18,114.27,60213.0,113.2357,113.3051,113.196,113.2852,60213.0
2024-12-10 15:40:00,114.27,114.34,114.25,114.32,99161.0,113.2852,113.3546,113.2654,113.3348,99161.0
2024-12-10 15:45:00,114.32,114.42,114.25,114.29,110747.0,113.3348,113.4339,113.2654,113.3051,110747.0
2024-12-10 15:50:00,114.3,114.35,114.14,114.23,185984.0,113.315,113.3645,113.1564,113.2456,185984.0
2024-12-10 15:55:00,114.24,114.76,114.23,114.75,482617.0,113.2555,113.771,113.2456,113.7611,482617.0
2024-12-11 09:30:00,114.64,115.05,114.46,114.59,176519.0,113.652,114.0585,113.4736,113.6025,176519.0
2024-12-11 09:35:00,114.64,114.82,114.25,114.45,50965.0,113.652,113.8305,113.2654,113.4637,50965.0
2024-12-11 09:40:00,114.45,114.84,114.41,114.49,108855.0,113.4637,113.8503,113.424,113.5033,108855.0
2024-12-11 09:45:00,114.48,114.69,114.29,114.38,86913.0,113.4934,113.7016,113.3051,113.3943,86913.0
2024-12-11 09:50:00,114.39,114.41,114.03,114.1,63467.0,113.4042,113.424,113.0473,113.1167,63467.0
2024-12-11 09:55:00,114.11,114.51,114.08,114.48,77699.0,113.1266,113.5232,113.0969,113.4934,77699.0
2024-12-11 10:00:00,114.5,114.5,114.13,114.35,117482.0,113.5133,113.5133,113.1464,113.3645,117482.0
2024-12-11 10:05:00,114.34,114.58,114.28,114.46,64665.0,113.3546,113.5926,113.2952,113.4736,64665.0
2024-12-11 10:10:00,114.48,114.5,114.41,114.47,31898.0,113.4934,113.5133,113.424,113.4835,31898.0
2024-12-11 10:15:00,114.48,114.49,114.19,114.24,58447.0,113.4934,113.5033,113.2059,113.2555,58447.0
2024-12-11 10:20:00,114.24,114.35,114.21,114.24,47149.0,113.2555,113.3645,113.2258,113.2555,47149.0
2024-12-11 10:25:00,114.24,114.29,114.11,114.13,48654.0,113.2555,113.3051,113.1266,113.1464,48654.0
2024-12-11 10:30:00,114.13,114.27,114.07,114.09,42462.0,113.1464,113.2852,113.087,113.1068,42462.0
2024-12-11 10:35:00,114.09,114.12,113.98,114.07,66027.0,113.1068,113.1365,112.9977,113.087,66027.0
2024-12-11 10:40:00,114.09,114.34,114.09,114.23,41309.0,113.1068,113.3546,113.1068,113.2456,41309.0
2024-12-11 10:45:00,114.23,114.35,114.18,114.34,19760.0,113.2456,113.3645,113.196,113.3546,19760.0
2024-12-11 10:50:00,114.35,114.43,114.3,114.33,39699.0,113.3645,113.4439,113.315,113.3447,39699.0
2024-12-11 10:55:00,114.33,114.38,114.31,114.34,37165.0,113.3447,113.3943,113.3249,113.3546,37165.0
2024-12-11 11:00:00,114.34,114.38,114.25,114.34,72186.0,113.3546,113.3943,113.2654,113.3546,72186.0
2024-12-11 11:05:00,114.36,114.4,114.31,114.33,34856.0,113.3745,113.4141,113.3249,113.3447,34856.0
2024-12-11 11:10:00,114.32,114.4,114.31,114.34,38197.0,113.3348,113.4141,113.3249,113.3546,38197.0
2024-12-11 11:15:00,114.34,114.49,114.34,114.44,78019.0,113.3546,113.5033,113.3546,113.4538,78019.0
2024-12-11 11:20:00,114.45,114.45,114.15,114.16,70554.0,113.4637,113.4637,113.1663,113.1762,70554.0
2024-12-11 11:25:00,114.14,114.22,114.13,114.17,20758.0,113.1564,113.2357,113.1464,113.1861,20758.0
2024-12-11 11:30:00,114.17,114.24,114.16,114.18,17355.0,113.1861,113.2555,113.1762,113.196,17355.0
2024-12-11 11:35:00,114.19,114.37,114.18,114.36,28385.0,113.2059,113.3844,113.196,113.3745,28385.0
2024-12-11 11:40:00,114.36,114.5,114.33,114.48,34139.0,113.3745,113.5133,113.3447,113.4934,34139.0
2024-12-11 11:45:00,114.49,114.59,114.43,114.46,48367.0,113.5033,113.6025,113.4439,113.4736,48367.0
2024-12-11 11:50:00,114.46,114.48,114.39,114.41,36371.0,113.4736,113.4934,113.4042,113.424,36371.0
2024-12-11 11:55:00,114.42,114.46,114.32,114.35,20517.0,113.4339,113.4736,113.3348,113.3645,20517.0
2024-12-11 12:00:00,114.34,114.41,114.31,114.4,21845.0,113.3546,113.424,113.3249,113.4141,21845.0
2024-12-11 12:05:00,114.4,114.45,114.32,114.43,32040.0,113.4141,113.4637,113.3348,113.4439,32040.0
2024-12-11 12:10:00,114.42,114.51,114.35,114.35,40867.0,113.4339,113.5232,113.3645,113.3645,40867.0
2024-12-11 12:15:00,114.34,114.38,114.3,114.3,29007.0,113.3546,113.3943,113.315,113.315,29007.0
2024-12-11 12:20:00,114.29,114.29,114.19,114.25,40238.0,113.3051,113.3051,113.2059,113.2654,40238.0
2024-12-11 12:25:00,114.26,114.31,114.21,114.3,29721.0,113.2753,113.3249,113.2258,113.315,29721.0
2024-12-11 12:30:00,114.29,114.35,114.21,114.32,67726.0,113.3051,113.3645,113.2258,113.3348,67726.0
2024-12-11 12:35:00,114.32,114.32,114.21,114.25,33306.0,113.3348,113.3348,113.2258,113.2654,33306.0
2024-12-11 12:40:00,114.24,114.36,114.23,114.34,12556.0,113.2555,113.3745,113.2456,113.3546,12556.0
2024-12-11 12:45:00,114.34,114.49,114.33,114.46,17990.0,113.3546,113.5033,113.3447,113.4736,17990.0
2024-12-11 12:50:00,114.46,114.49,114.44,114.48,12956.0,113.4736,113.5033,113.4538,113.4934,12956.0
2024-12-11 12:55:00,114.48,114.59,114.45,114.58,40490.0,113.4934,113.6025,113.4637,113.5926,40490.0
2024-12-11 13:00:00,114.58,114.64,114.52,114.64,31785.0,113.5926,113.652,113.5331,113.652,31785.0
2024-12-11 13:05:00,114.64,114.67,114.59,114.66,13061.0,113.652,113.6818,113.6025,113.6719,13061.0
2024-12-11 13:10:00,114.65,114.69,114.62,114.68,21912.0,113.662,113.7016,113.6322,113.6917,21912.0
2024-12-11 13:15:00,114.68,114.76,114.56,114.57,45594.0,113.6917,113.771,113.5727,113.5827,45594.0
2024-12-11 13:20:00,114.58,114.61,114.5,114.57,25104.0,113.5926,113.6223,113.5133,113.5827,25104.0
2024-12-11 13:25:00,114.56,114.64,114.56,114.57,20847.0,113.5727,113.652,113.5727,113.5827,20847.0
2024-12-11 13:30:00,114.58,114.66,114.55,114.56,29192.0,113.5926,113.6719,113.5628,113.5727,29192.0
2024-12-11 13:35:00,114.57,114.59,114.55,114.59,15154.0,113.5827,113.6025,113.5628,113.6025,15154.0
2024-12-11 13:40:00,114.6,114.64,114.54,114.62,24724.0,113.6124,113.652,113.5529,113.6322,24724.0
2024-12-11 13:45:00,114.62,114.68,114.6,114.64,13717.0,113.6322,113.6917,113.6124,113.652,13717.0
2024-12-11 13:50:00,114.64,114.67,114.63,114.65,20350.0,113.652,113.6818,113.6421,113.662,20350.0
2024-12-11 13:55:00,114.66,114.68,114.61,114.65,14395.0,113.6719,113.6917,113.6223,113.662,14395.0
2024-12-11 14:00:00,114.65,114.73,114.63,114.65,64348.0,113.662,113.7413,113.6421,113.662,64348.0
2024-12-11 14:05:00,114.65,114.66,114.49,114.51,33525.0,113.662,113.6719,113.5033,113.5232,33525.0
2024-12-11 14:10:00,114.5,114.56,114.47,114.52,31960.0,113.5133,113.5727,113.4835,113.5331,31960.0
2024-12-11 14:15:00,114.49,114.66,114.46,114.59,57783.0,113.5033,113.6719,113.4736,113.6025,57783.0
2024-12-11 14:20:00,114.58,114.75,114.53,114.74,39221.0,113.5926,113.7611,113.543,113.7512,39221.0
2024-12-11 14:25:00,114.73,114.76,114.67,114.68,24243.0,113.7413,113.771,113.6818,113.6917,24243.0
2024-12-11 14:30:00,114.69,114.77,114.65,114.73,34900.0,113.7016,113.7809,113.662,113.7413,34900.0
2024-12-11 14:35:00,114.75,114.94,114.74,114.91,53708.0,113.7611,113.9495,113.7512,113.9197,53708.0
2024-12-11 14:40:00,114.92,114.97,114.89,114.95,37387.0,113.9296,113.9792,113.8999,113.9594,37387.0
2024-12-11 14:45:00,114.96,115.04,114.8,114.83,62342.0,113.9693,114.0486,113.8107,113.8404,62342.0
2024-12-11 14:50:00,114.83,114.85,114.78,114.84,16762.0,113.8404,113.8602,113.7908,113.8503,16762.0
2024-12-11 14:55:00,114.83,114.85,114.76,114.8,29206.0,113.8404,113.8602,113.771,113.8107,29206.0
2024-12-11 15:00:00,114.79,114.88,114.75,114.86,32635.0,113.8008,113.89,113.7611,113.8702,32635.0
2024-12-11 15:05:00,114.87,114.87,114.72,114.77,28952.0,113.8801,113.8801,113.7314,113.7809,28952.0
2024-12-11 15:10:00,114.77,114.77,114.67,114.7,23320.0,113.7809,113.7809,113.6818,113.7115,23320.0
2024-12-11 15:15:00,114.7,114.7,114.63,114.7,32385.0,113.7115,113.7115,113.6421,113.7115,32385.0
2024-12-11 15:20:00,114.69,114.71,114.59,114.63,51481.0,113.7016,113.7214,113.6025,113.6421,51481.0
2024-12-11 15:25:00,114.63,114.74,114.57,114.71,29615.0,113.6421,113.7512,113.5827,113.7214,29615.0
2024-12-11 15:30:00,114.71,114.77,114.69,114.74,33260.0,113.7214,113.7809,113.7016,113.7512,33260.0
2024-12-11 15:35:00,114.74,114.79,114.71,114.77,50476.0,113.7512,113.8008,113.7214,113.7809,50476.0
2024-12-11 15:40:00,114.77,114.8,114.61,114.63,52431.0,113.7809,113.8107,113.6223,113.6421,52431.0
2024-12-11 15:45:00,114.63,114.65,114.54,114.57,49617.0,113.6421,113.662,113.5529,113.5827,49617.0
2024-12-11 15:50:00,114.57,114.72,114.56,114.62,100655.0,113.5827,113.7314,113.5727,113.6322,100655.0
2024-12-11 15:55:00,114.62,114.73,114.58,114.62,257080.0,113.6322,113.7413,113.5926,113.6322,257080.0
2024-12-12 09:30:00,114.7,115.0,114.35,114.41,238624.0,113.7115,114.0089,113.3645,113.424,238624.0
2024-12-12 09:35:00,114.36,114.76,114.35,114.5,58515.0,113.3745,113.771,113.3645,113.5133,58515.0
2024-12-12 09:40:00,114.5,114.61,114.34,114.42,44530.0,113.5133,113.6223,113.3546,113.4339,44530.0
2024-12-12 09:45:00,114.38,114.58,114.36,114.57,46978.0,113.3943,113.5926,113.3745,113.5827,46978.0
2024-12-12 09:50:00,114.58,114.58,114.31,114.37,36346.0,113.5926,113.5926,113.3249,113.3844,36346.0
2024-12-12 09:55:00,114.39,114.4,114.16,114.36,33972.0,113.4042,113.4141,113.1762,113.3745,33972.0
2024-12-12 10:00:00,114.37,114.51,114.34,114.36,53723.0,113.3844,113.5232,113.3546,113.3745,53723.0
2024-12-12 10:05:00,114.34,114.45,114.3,114.4,63482.0,113.3546,113.4637,113.315,113.4141,63482.0
2024-12-12 10:10:00,114.42,114.66,114.31,114.59,45369.0,113.4339,113.6719,113.3249,113.6025,45369.0
2024-12-12 10:15:00,114.59,114.74,114.5,114.73,37952.0,113.6025,113.7512,113.5133,113.7413,37952.0
2024-12-12 10:20:00,114.73,114.74,114.57,114.69,41116.0,113.7413,113.7512,113.5827,113.7016,41116.0
2024-12-12 10:25:00,114.69,114.8,114.63,114.78,42304.0,113.7016,113.8107,113.6421,113.7908,42304.0
2024-12-12 10:30:00,114.76,114.91,114.73,114.81,43048.0,113.771,113.9197,113.7413,113.8206,43048.0
2024-12-12 10:35:00,114.81,114.83,114.66,114.69,49288.0,113.8206,113.8404,113.6719,113.7016,49288.0
2024-12-12 10:40:00,114.68,114.72,114.62,114.72,46826.0,113.6917,113.7314,113.6322,113.7314,46826.0
2024-12-12 10:45:00,114.71,114.81,114.69,114.76,36597.0,113.7214,113.8206,113.7016,113.771,36597.0
2024-12-12 10:50:00,114.76,114.76,114.63,114.64,26675.0,113.771,113.771,113.6421,113.652,26675.0
2024-12-12 10:55:00,114.64,114.72,114.61,114.72,26437.0,113.652,113.7314,113.6223,113.7314,26437.0
2024-12-12 11:00:00,114.72,114.83,114.71,114.75,25148.0,113.7314,113.8404,113.7214,113.7611,25148.0
2024-12-12 11:05:00,114.78,114.81,114.74,114.78,23026.0,113.7908,113.8206,113.7512,113.7908,23026.0
2024-12-12 11:10:00,114.77,114.8,114.72,114.76,31839.0,113.7809,113.8107,113.7314,113.771,31839.0
2024-12-12 11:15:00,114.76,114.78,114.72,114.77,28676.0,113.771,113.7908,113.7314,113.7809,28676.0
2024-12-12 11:20:00,114.78,114.89,114.77,114.88,29085.0,113.7908,113.8999,113.7809,113.89,29085.0
2024-12-12 11:25:00,114.89,114.92,114.84,114.84,20538.0,113.8999,113.9296,113.8503,113.8503,20538.0
2024-12-12 11:30:00,114.84,114.91,114.82,114.89,31553.0,113.8503,113.9197,113.8305,113.8999,31553.0
2024-12-12 11:35:00,114.89,114.9,114.8,114.82,25228.0,113.8999,113.9098,113.8107,113.8305,25228.0
2024-12-12 11:40:00,114.82,114.82,114.72,114.8,29202.0,113.8305,113.8305,113.7314,113.8107,29202.0
2024-12-12 11:45:00,114.8,114.8,114.7,114.79,26582.0,113.8107,113.8107,113.7115,113.8008,26582.0
2024-12-12 11:50:00,114.79,114.83,114.78,114.81,21521.0,113.8008,113.8404,113.7908,113.8206,21521.0
2024-12-12 11:55:00,114.81,114.88,114.78,114.79,48983.0,113.8206,113.89,113.7908,113.8008,48983.0
2024-12-12 12:00:00,114.79,114.87,114.78,114.83,17221.0,113.8008,113.8801,113.7908,113.8404,17221.0
2024-12-12 12:05:00,114.82,114.84,114.79,114.82,22631.0,113.8305,113.8503,113.8008,113.8305,22631.0
2024-12-12 12:10:00,114.83,114.83,114.76,114.77,13476.0,113.8404,113.8404,113.771,113.7809,13476.0
2024-12-12 12:15:00,114.78,114.92,114.78,114.86,23141.0,113.7908,113.9296,113.7908,113.8702,23141.0
2024-12-12 12:20:00,114.86,114.88,114.79,114.87,20800.0,113.8702,113.89,113.8008,113.8801,20800.0
2024-12-12 12:25:00,114.86,114.86,114.77,114.79,29834.0,113.8702,113.8702,113.7809,113.8008,29834.0
2024-12-12 12:30:00,114.78,114.79,114.71,114.78,25074.0,113.7908,113.8008,113.7214,113.7908,25074.0
2024-12-12 12:35:00,114.78,114.78,114.7,114.78,15492.0,113.7908,113.7908,113.7115,113.7908,15492.0
2024-12-12 12:40:00,114.77,114.79,114.71,114.71,16535.0,113.7809,113.8008,113.7214,113.7214,16535.0
2024-12-12 12:45:00,114.72,114.8,114.7,114.7,21214.0,113.7314,113.8107,113.7115,113.7115,21214.0
2024-12-12 12:50:00,114.7,114.71,114.62,114.71,19226.0,113.7115,113.7214,113.6322,113.7214,19226.0
2024-12-12 12:55:00,114.71,114.82,114.68,114.82,14766.0,113.7214,113.8305,113.6917,113.8305,14766.0
2024-12-12 13:00:00,114.83,114.85,114.66,114.69,14140.0,113.8404,113.8602,113.6719,113.7016,14140.0
2024-12-12 13:05:00,114.68,114.78,114.66,114.77,25505.0,113.6917,113.7908,113.6719,113.7809,25505.0
2024-12-12 13:10:00,114.76,114.76,114.65,114.67,13421.0,113.771,113.771,113.662,113.6818,13421.0
2024-12-12 13:15:00,114.66,114.74,114.65,114.73,13180.0,113.6719,113.7512,113.662,113.7413,13180.0
2024-12-12 13:20:00,114.73,114.74,114.71,114.73,20516.0,113.7413,113.7512,113.7214,113.7413,20516.0
2024-12-12 13:25:00,114.73,114.77,114.65,114.66,25425.0,113.7413,113.7809,113.662,113.6719,25425.0
2024-12-12 13:30:00,114.66,114.72,114.65,114.69,17950.0,113.6719,113.7314,113.662,113.7016,17950.0
2024-12-12 13:35:00,114.69,114.71,114.61,114.65,26776.0,113.7016,113.7214,113.6223,113.662,26776.0
2024-12-12 13:40:00,114.64,114.66,114.52,114.56,22627.0,113.652,113.6719,113.5331,113.5727,22627.0
2024-12-12 13:45:00,114.56,114.7,114.55,114.7,21110.0,113.5727,113.7115,113.5628,113.7115,21110.0
2024-12-12 13:50:00,114.7,114.72,114.63,114.71,37144.0,113.7115,113.7314,113.6421,113.7214,37144.0
2024-12-12 13:55:00,114.71,114.83,114.68,114.75,31499.0,113.7214,113.8404,113.6917,113.7611,31499.0
2024-12-12 14:00:00,114.75,114.78,114.69,114.77,17171.0,113.7611,113.7908,113.7016,113.7809,17171.0
2024-12-12 14:05:00,114.75,114.79,114.69,114.72,20131.0,113.7611,113.8008,113.7016,113.7314,20131.0
2024-12-12 14:10:00,114.73,114.75,114.61,114.64,46241.0,113.7413,113.7611,113.6223,113.652,46241.0
2024-12-12 14:15:00,114.65,114.71,114.63,114.67,27688.0,113.662,113.7214,113.6421,113.6818,27688.0
2024-12-12 14:20:00,114.66,114.69,114.59,114.66,26017.0,113.6719,113.7016,113.6025,113.6719,26017.0
2024-12-12 14:25:00,114.67,114.73,114.65,114.73,57272.0,113.6818,113.7413,113.662,113.7413,57272.0
2024-12-12 14:30:00,114.73,114.73,114.65,114.69,24170.0,113.7413,113.7413,113.662,113.7016,24170.0
2024-12-12 14:35:00,114.69,114.76,114.65,114.75,28002.0,113.7016,113.771,113.662,113.7611,28002.0
2024-12-12 14:40:00,114.74,114.77,114.71,114.77,23029.0,113.7512,113.7809,113.7214,113.7809,23029.0
2024-12-12 14:45:00,114.76,114.79,114.73,114.75,34122.0,113.771,113.8008,113.7413,113.7611,34122.0
2024-12-12 14:50:00,114.74,114.77,114.7,114.73,21836.0,113.7512,113.7809,113.7115,113.7413,21836.0
2024-12-12 14:55:00,114.73,114.76,114.62,114.65,142148.0,113.7413,113.771,113.6322,113.662,142148.0
2024-12-12 15:00:00,114.64,114.68,114.52,114.52,46532.0,113.652,113.6917,113.5331,113.5331,46532.0
2024-12-12 15:05:00,114.52,114.66,114.52,114.63,24983.0,113.5331,113.6719,113.5331,113.6421,24983.0
2024-12-12 15:10:00,114.64,114.7,114.63,114.66,22521.0,113.652,113.7115,113.6421,113.6719,22521.0
2024-12-12 15:15:00,114.69,114.74,114.63,114.64,61280.0,113.7016,113.7512,113.6421,113.652,61280.0
2024-12-12 15:20:00,114.64,114.82,114.63,114.8,33358.0,113.652,113.8305,113.6421,113.8107,33358.0
2024-12-12 15:25:00,114.79,114.82,114.74,114.77,25017.0,113.8008,113.8305,113.7512,113.7809,25017.0
2024-12-12 15:30:00,114.78,114.89,114.76,114.87,28316.0,113.7908,113.8999,113.771,113.8801,28316.0
2024-12-12 15:35:00,114.87,114.91,114.81,114.81,37484.0,113.8801,113.9197,113.8206,113.8206,37484.0
2024-12-12 15:40:00,114.82,114.85,114.77,114.85,47526.0,113.8305,113.8602,113.7809,113.8602,47526.0
2024-12-12 15:45:00,114.85,114.85,114.74,114.77,40927.0,113.8602,113.8602,113.7512,113.7809,40927.0
2024-12-12 15:50:00,114.78,114.95,114.78,114.89,93991.0,113.7908,113.9594,113.7908,113.8999,93991.0
2024-12-12 15:55:00,114.89,115.01,114.86,114.93,257452.0,113.8999,114.0189,113.8702,113.9395,257452.0
2024-12-13 09:30:00,114.32,114.68,114.19,114.59,180354.0,113.3348,113.6917,113.2059,113.6025,180354.0
2024-12-13 09:35:00,114.61,114.79,114.52,114.74,39472.0,113.6223,113.8008,113.5331,113.7512,39472.0
2024-12-13 09:40:00,114.77,114.83,114.63,114.66,46694.0,113.7809,113.8404,113.6421,113.6719,46694.0
2024-12-13 09:45:00,114.7,114.92,114.56,114.79,51413.0,113.7115,113.9296,113.5727,113.8008,51413.0
2024-12-13 09:50:00,114.79,114.96,114.59,114.59,36652.0,113.8008,113.9693,113.6025,113.6025,36652.0
2024-12-13 09:55:00,114.62,114.64,114.48,114.5,35209.0,113.6322,113.652,113.4934,113.5133,35209.0
2024-12-13 10:00:00,114.54,114.59,114.37,114.53,51263.0,113.5529,113.6025,113.3844,113.543,51263.0
2024-12-13 10:05:00,114.51,114.54,114.41,114.45,19812.0,113.5232,113.5529,113.424,113.4637,19812.0
2024-12-13 10:10:00,114.48,114.52,114.32,114.35,65182.0,113.4934,113.5331,113.3348,113.3645,65182.0
2024-12-13 10:15:00,114.35,114.4,114.26,114.3,67871.0,113.3645,113.4141,113.2753,113.315,67871.0
2024-12-13 10:20:00,114.31,114.31,114.02,114.12,105393.0,113.3249,113.3249,113.0374,113.1365,105393.0
2024-12-13 10:25:00,114.13,114.26,114.11,114.22,29346.0,113.1464,113.2753,113.1266,113.2357,29346.0
2024-12-13 10:30:00,114.15,114.33,114.12,114.2,44268.0,113.1663,113.3447,113.1365,113.2158,44268.0
2024-12-13 10:35:00,114.23,114.25,114.16,114.23,25910.0,113.2456,113.2654,113.1762,113.2456,25910.0
2024-12-13 10:40:00,114.22,114.23,113.78,113.82,100334.0,113.2357,113.2456,112.7995,112.8391,100334.0
2024-12-13 10:45:00,113.79,113.9,113.73,113.84,58199.0,112.8094,112.9184,112.7499,112.8589,58199.0
2024-12-13 10:50:00,113.84,113.85,113.65,113.73,46375.0,112.8589,112.8689,112.6706,112.7499,46375.0
2024-12-13 10:55:00,113.74,113.98,113.72,113.91,56607.0,112.7598,112.9977,112.74,112.9283,56607.0
2024-12-13 11:00:00,113.94,113.96,113.71,113.8,38073.0,112.9581,112.9779,112.7301,112.8193,38073.0
2024-12-13 11:05:00,113.78,113.92,113.7,113.89,39415.0,112.7995,112.9383,112.7201,112.9085,39415.0
2024-12-13 11:10:00,113.89,113.92,113.68,113.7,32076.0,112.9085,112.9383,112.7003,112.7201,32076.0
2024-12-13 11:15:00,113.71,113.78,113.66,113.68,50044.0,112.7301,112.7995,112.6805,112.7003,50044.0
2024-12-13 11:20:00,113.7,113.75,113.65,113.74,49632.0,112.7201,112.7697,112.6706,112.7598,49632.0
2024-12-13 11:25:00,113.7,113.76,113.69,113.74,22245.0,112.7201,112.7796,112.7102,112.7598,22245.0
2024-12-13 11:30:00,113.73,113.94,113.72,113.91,34113.0,112.7499,112.9581,112.74,112.9283,34113.0
2024-12-13 11:35:00,113.92,113.92,113.7,113.73,44097.0,112.9383,112.9383,112.7201,112.7499,44097.0
2024-12-13 11:40:00,113.73,113.88,113.71,113.73,36641.0,112.7499,112.8986,112.7301,112.7499,36641.0
2024-12-13 11:45:00,113.73,113.79,113.66,113.72,33698.0,112.7499,112.8094,112.6805,112.74,33698.0
2024-12-13 11:50:00,113.74,113.77,113.53,113.56,45076.0,112.7598,112.7895,112.5516,112.5814,45076.0
2024-12-13 11:55:00,113.56,113.59,113.52,113.57,34899.0,112.5814,112.6111,112.5417,112.5913,34899.0
2024-12-13 12:00:00,113.56,113.58,113.44,113.46,62910.0,112.5814,112.6012,112.4624,112.4822,62910.0
2024-12-13 12:05:00,113.45,113.67,113.41,113.67,42969.0,112.4723,112.6904,112.4326,112.6904,42969.0
2024-12-13 12:10:00,113.67,113.73,113.59,113.62,30963.0,112.6904,112.7499,112.6111,112.6408,30963.0
2024-12-13 12:15:00,113.61,113.65,113.56,113.6,23602.0,112.6309,112.6706,112.5814,112.621,23602.0
2024-12-13 12:20:00,113.59,113.6,113.44,113.48,28122.0,112.6111,112.621,112.4624,112.502,28122.0
2024-12-13 12:25:00,113.49,113.6,113.43,113.58,54093.0,112.512,112.621,112.4525,112.6012,54093.0
2024-12-13 12:30:00,113.55,113.57,113.42,113.46,34862.0,112.5714,112.5913,112.4426,112.4822,34862.0
2024-12-13 12:35:00,113.46,113.66,113.43,113.65,37262.0,112.4822,112.6805,112.4525,112.6706,37262.0
2024-12-13 12:40:00,113.64,113.75,113.61,113.69,25739.0,112.6607,112.7697,112.6309,112.7102,25739.0
2024-12-13 12:45:00,113.68,113.72,113.61,113.7,20038.0,112.7003,112.74,112.6309,112.7201,20038.0
2024-12-13 12:50:00,113.71,113.75,113.63,113.72,21598.0,112.7301,112.7697,112.6508,112.74,21598.0
2024-12-13 12:55:00,113.71,113.75,113.65,113.71,28705.0,112.7301,112.7697,112.6706,112.7301,28705.0
2024-12-13 13:00:00,113.71,113.73,113.62,113.69,24983.0,112.7301,112.7499,112.6408,112.7102,24983.0
2024-12-13 13:05:00,113.67,113.7,113.61,113.67,19778.0,112.6904,112.7201,112.6309,112.6904,19778.0
2024-12-13 13:10:00,113.69,113.71,113.65,113.7,15750.0,112.7102,112.7301,112.6706,112.7201,15750.0
2024-12-13 13:15:00,113.69,113.75,113.67,113.75,35404.0,112.7102,112.7697,112.6904,112.7697,35404.0
2024-12-13 13:20:00,113.75,113.77,113.71,113.72,18789.0,112.7697,112.7895,112.7301,112.74,18789.0
2024-12-13 13:25:00,113.72,113.77,113.71,113.74,17710.0,112.74,112.7895,112.7301,112.7598,17710.0
2024-12-13 13:30:00,113.75,113.79,113.72,113.78,54839.0,112.7697,112.8094,112.74,112.7995,54839.0
2024-12-13 13:35:00,113.79,113.8,113.73,113.75,22437.0,112.8094,112.8193,112.7499,112.7697,22437.0
2024-12-13 13:40:00,113.75,113.88,113.75,113.84,44442.0,112.7697,112.8986,112.7697,112.8589,44442.0
2024-12-13 13:45:00,113.83,113.9,113.79,113.8,33164.0,112.849,112.9184,112.8094,112.8193,33164.0
2024-12-13 13:50:00,113.8,113.81,113.7,113.72,66772.0,112.8193,112.8292,112.7201,112.74,66772.0
2024-12-13 13:55:00,113.72,113.8,113.71,113.76,42987.0,112.74,112.8193,112.7301,112.7796,42987.0
2024-12-13 14:00:00,113.76,113.84,113.72,113.82,33361.0,112.7796,112.8589,112.74,112.8391,33361.0
2024-12-13 14:05:00,113.82,113.88,113.77,113.86,33823.0,112.8391,112.8986,112.7895,112.8788,33823.0
2024-12-13 14:10:00,113.86,113.89,113.82,113.82,12944.0,112.8788,112.9085,112.8391,112.8391,12944.0
2024-12-13 14:15:00,113.83,113.85,113.75,113.81,21034.0,112.849,112.8689,112.7697,112.8292,21034.0
2024-12-13 14:20:00,113.81,113.82,113.71,113.71,21352.0,112.8292,112.8391,112.7301,112.7301,21352.0
2024-12-13 14:25:00,113.73,113.73,113.64,113.66,19807.0,112.7499,112.7499,112.6607,112.6805,19807.0
2024-12-13 14:30:00,113.65,113.73,113.64,113.72,20821.0,112.6706,112.7499,112.6607,112.74,20821.0
2024-12-13 14:35:00,113.73,113.76,113.65,113.7,24668.0,112.7499,112.7796,112.6706,112.7201,24668.0
2024-12-13 14:40:00,113.71,113.76,113.68,113.7,23155.0,112.7301,112.7796,112.7003,112.7201,23155.0
2024-12-13 14:45:00,113.7,113.71,113.59,113.62,32242.0,112.7201,112.7301,112.6111,112.6408,32242.0
2024-12-13 14:50:00,113.61,113.65,113.59,113.63,24880.0,112.6309,112.6706,112.6111,112.6508,24880.0
2024-12-13 14:55:00,113.63,113.64,113.55,113.61,28568.0,112.6508,112.6607,112.5714,112.6309,28568.0
2024-12-13 15:00:00,113.61,113.63,113.51,113.53,34646.0,112.6309,112.6508,112.5318,112.5516,34646.0
2024-12-13 15:05:00,113.53,113.54,113.48,113.5,29299.0,112.5516,112.5615,112.502,112.5219,29299.0
2024-12-13 15:10:00,113.5,113.55,113.48,113.54,33803.0,112.5219,112.5714,112.502,112.5615,33803.0
2024-12-13 15:15:00,113.52,113.56,113.46,113.52,32496.0,112.5417,112.5814,112.4822,112.5417,32496.0
2024-12-13 15:20:00,113.51,113.55,113.4,113.47,56454.0,112.5318,112.5714,112.4227,112.4921,56454.0
2024-12-13 15:25:00,113.46,113.51,113.4,113.42,65025.0,112.4822,112.5318,112.4227,112.4426,65025.0
2024-12-13 15:30:00,113.43,113.59,113.43,113.59,55055.0,112.4525,112.6111,112.4525,112.6111,55055.0
2024-12-13 15:35:00,113.59,113.63,113.54,113.61,41025.0,112.6111,112.6508,112.5615,112.6309,41025.0
2024-12-13 15:40:00,113.61,113.68,113.56,113.58,58277.0,112.6309,112.7003,112.5814,112.6012,58277.0
2024-12-13 15:45:00,113.58,113.63,113.47,113.49,48700.0,112.6012,112.6508,112.4921,112.512,48700.0
2024-12-13 15:50:00,113.48,113.54,113.41,113.43,98864.0,112.502,112.5615,112.4326,112.4525,98864.0
2024-12-13 15:55:00,113.44,113.46,113.3,113.33,335753.0,112.4624,112.4822,112.3236,112.3533,335753.0
2024-12-16 09:30:00,113.0,113.07,112.36,112.54,316981.0,112.5258,112.5955,111.8885,112.0677,316981.0
2024-12-16 09:35:00,112.49,112.86,112.47,112.78,110645.0,112.0179,112.3864,111.998,112.3067,110645.0
2024-12-16 09:40:00,112.78,112.89,112.52,112.64,99804.0,112.3067,112.4163,112.0478,112.1673,99804.0
2024-12-16 09:45:00,112.64,112.74,112.55,112.55,58575.0,112.1673,112.2669,112.0777,112.0777,58575.0
2024-12-16 09:50:00,112.56,112.69,112.44,112.5,47974.0,112.0877,112.2171,111.9682,112.0279,47974.0
2024-12-16 09:55:00,112.49,112.69,112.45,112.66,47331.0,112.0179,112.2171,111.9781,112.1872,47331.0
2024-12-16 10:00:00,112.67,112.93,112.64,112.89,52639.0,112.1972,112.4561,112.1673,112.4163,52639.0
2024-12-16 10:05:00,112.88,113.01,112.78,112.92,54252.0,112.4063,112.5358,112.3067,112.4461,54252.0
2024-12-16 10:10:00,112.91,112.92,112.76,112.81,49205.0,112.4362,112.4461,112.2868,112.3366,49205.0
2024-12-16 10:15:00,112.81,112.94,112.8,112.93,35879.0,112.3366,112.4661,112.3266,112.4561,35879.0
2024-12-16 10:20:00,112.92,112.94,112.6,112.67,55839.0,112.4461,112.4661,112.1275,112.1972,55839.0
2024-12-16 10:25:00,112.67,112.94,112.64,112.85,34099.0,112.1972,112.4661,112.1673,112.3764,34099.0
2024-12-16 10:30:00,112.84,112.89,112.76,112.77,24396.0,112.3665,112.4163,112.2868,112.2968,24396.0
2024-12-16 10:35:00,112.79,112.81,112.67,112.68,31756.0,112.3167,112.3366,112.1972,112.2072,31756.0
2024-12-16 10:40:00,112.69,112.74,112.57,112.58,29973.0,112.2171,112.2669,112.0976,112.1076,29973.0
2024-12-16 10:45:00,112.58,112.6,112.44,112.57,51195.0,112.1076,112.1275,111.9682,112.0976,51195.0
2024-12-16 10:50:00,112.56,112.59,112.44,112.47,34915.0,112.0877,112.1175,111.9682,111.998,34915.0
2024-12-16 10:55:00,112.48,112.55,112.43,112.45,37164.0,112.008,112.0777,111.9582,111.9781,37164.0
2024-12-16 11:00:00,112.45,112.46,112.26,112.34,42135.0,111.9781,111.9881,111.7889,111.8686,42135.0
2024-12-16 11:05:00,112.34,112.41,112.3,112.38,50339.0,111.8686,111.9383,111.8287,111.9084,50339.0
2024-12-16 11:10:00,112.39,112.43,112.28,112.39,48225.0,111.9184,111.9582,111.8088,111.9184,48225.0
2024-12-16 11:15:00,112.41,112.41,112.31,112.39,40496.0,111.9383,111.9383,111.8387,111.9184,40496.0
2024-12-16 11:20:00,112.39,112.54,112.38,112.52,38184.0,111.9184,112.0677,111.9084,112.0478,38184.0
2024-12-16 11:25:00,112.53,112.73,112.52,112.62,48781.0,112.0578,112.2569,112.0478,112.1474,48781.0
2024-12-16 11:30:00,112.63,112.66,112.57,112.65,23880.0,112.1574,112.1872,112.0976,112.1773,23880.0
2024-12-16 11:35:00,112.66,112.78,112.64,112.64,28866.0,112.1872,112.3067,112.1673,112.1673,28866.0
2024-12-16 11:40:00,112.65,112.82,112.63,112.82,33010.0,112.1773,112.3466,112.1574,112.3466,33010.0
2024-12-16 11:45:00,112.82,112.88,112.73,112.86,29667.0,112.3466,112.4063,112.2569,112.3864,29667.0
2024-12-16 11:50:00,112.87,112.91,112.79,112.81,30334.0,112.3964,112.4362,112.3167,112.3366,30334.0
2024-12-16 11:55:00,112.82,112.84,112.66,112.68,33249.0,112.3466,112.3665,112.1872,112.2072,33249.0
2024-12-16 12:00:00,112.67,112.72,112.63,112.64,20552.0,112.1972,112.247,112.1574,112.1673,20552.0
2024-12-16 12:05:00,112.64,112.64,112.57,112.62,23321.0,112.1673,112.1673,112.0976,112.1474,23321.0
2024-12-16 12:10:00,112.6,112.69,112.59,112.64,22892.0,112.1275,112.2171,112.1175,112.1673,22892.0
2024-12-16 12:15:00,112.64,112.68,112.5,112.51,37886.0,112.1673,112.2072,112.0279,112.0379,37886.0
2024-12-16 12:20:00,112.52,112.52,112.33,112.42,35716.0,112.0478,112.0478,111.8586,111.9482,35716.0
2024-12-16 12:25:00,112.42,112.42,112.33,112.38,21455.0,111.9482,111.9482,111.8586,111.9084,21455.0
2024-12-16 12:30:00,112.37,112.44,112.35,112.39,34127.0,111.8985,111.9682,111.8785,111.9184,34127.0
2024-12-16 12:35:00,112.38,112.39,112.29,112.39,38186.0,111.9084,111.9184,111.8188,111.9184,38186.0
2024-12-16 12:40:00,112.38,112.61,112.38,112.5,139911.0,111.9084,112.1374,111.9084,112.0279,139911.0
2024-12-16 12:45:00,112.52,112.53,112.29,112.32,47275.0,112.0478,112.0578,111.8188,111.8487,47275.0
2024-12-16 12:50:00,112.32,112.36,112.26,112.36,33763.0,111.8487,111.8885,111.7889,111.8885,33763.0
2024-12-16 12:55:00,112.39,112.42,112.35,112.42,33899.0,111.9184,111.9482,111.8785,111.9482,33899.0
2024-12-16 13:00:00,112.39,112.48,112.36,112.42,32392.0,111.9184,112.008,111.8885,111.9482,32392.0
2024-12-16 13:05:00,112.43,112.49,112.39,112.44,34532.0,111.9582,112.0179,111.9184,111.9682,34532.0
2024-12-16 13:10:00,112.45,112.45,112.39,112.44,25171.0,111.9781,111.9781,111.9184,111.9682,25171.0
2024-12-16 13:15:00,112.45,112.49,112.4,112.48,32877.0,111.9781,112.0179,111.9283,112.008,32877.0
2024-12-16 13:20:00,112.48,112.5,112.43,112.44,28415.0,112.008,112.0279,111.9582,111.9682,28415.0
2024-12-16 13:25:00,112.44,112.47,112.42,112.46,27149.0,111.9682,111.998,111.9482,111.9881,27149.0
2024-12-16 13:30:00,112.45,112.46,112.33,112.34,38655.0,111.9781,111.9881,111.8586,111.8686,38655.0
2024-12-16 13:35:00,112.34,112.34,112.13,112.13,74256.0,111.8686,111.8686,111.6595,111.6595,74256.0
2024-12-16 13:40:00,112.14,112.2,112.1,112.19,40937.0,111.6694,111.7292,111.6296,111.7192,40937.0
2024-12-16 13:45:00,112.2,112.22,112.14,112.15,50060.0,111.7292,111.7491,111.6694,111.6794,50060.0
2024-12-16 13:50:00,112.15,112.23,112.13,112.22,47214.0,111.6794,111.759,111.6595,111.7491,47214.0
2024-12-16 13:55:00,112.21,112.21,112.14,112.17,68583.0,111.7391,111.7391,111.6694,111.6993,68583.0
2024-12-16 14:00:00,112.17,112.18,112.0,112.01,63787.0,111.6993,111.7092,111.53,111.54,63787.0
2024-12-16 14:05:00,112.02,112.16,111.94,112.06,81737.0,111.5499,111.6893,111.4703,111.5898,81737.0
2024-12-16 14:10:00,112.07,112.08,111.98,112.04,40732.0,111.5997,111.6097,111.5101,111.5698,40732.0
2024-12-16 14:15:00,112.04,112.06,111.89,111.93,27031.0,111.5698,111.5898,111.4205,111.4603,27031.0
2024-12-16 14:20:00,111.92,111.94,111.84,111.85,28958.0,111.4503,111.4703,111.3707,111.3806,28958.0
2024-12-16 14:25:00,111.85,111.88,111.8,111.82,42010.0,111.3806,111.4105,111.3308,111.3508,42010.0
2024-12-16 14:30:00,111.81,111.85,111.73,111.79,65264.0,111.3408,111.3806,111.2611,111.3209,65264.0
2024-12-16 14:35:00,111.79,111.95,111.75,111.93,74277.0,111.3209,111.4802,111.2811,111.4603,74277.0
2024-12-16 14:40:00,111.93,112.13,111.93,112.1,48515.0,111.4603,111.6595,111.4603,111.6296,48515.0
2024-12-16 14:45:00,112.09,112.22,112.05,112.21,45120.0,111.6196,111.7491,111.5798,111.7391,45120.0
2024-12-16 14:50:00,112.22,112.23,112.06,112.12,43999.0,111.7491,111.759,111.5898,111.6495,43999.0
2024-12-16 14:55:00,112.12,112.23,112.11,112.22,31565.0,111.6495,111.759,111.6395,111.7491,31565.0
2024-12-16 15:00:00,112.22,112.28,112.19,112.26,32263.0,111.7491,111.8088,111.7192,111.7889,32263.0
2024-12-16 15:05:00,112.26,112.31,112.23,112.28,44807.0,111.7889,111.8387,111.759,111.8088,44807.0
2024-12-16 15:10:00,112.28,112.41,112.28,112.39,49852.0,111.8088,111.9383,111.8088,111.9184,49852.0
2024-12-16 15:15:00,112.38,112.38,112.29,112.31,38719.0,111.9084,111.9084,111.8188,111.8387,38719.0
2024-12-16 15:20:00,112.32,112.38,112.28,112.36,43777.0,111.8487,111.9084,111.8088,111.8885,43777.0
2024-12-16 15:25:00,112.36,112.4,112.3,112.33,43218.0,111.8885,111.9283,111.8287,111.8586,43218.0
2024-12-16 15:30:00,112.32,112.37,112.29,112.37,57789.0,111.8487,111.8985,111.8188,111.8985,57789.0
2024-12-16 15:35:00,112.36,112.46,112.34,112.41,58649.0,111.8885,111.9881,111.8686,111.9383,58649.0
2024-12-16 15:40:00,112.41,112.47,112.37,112.42,69892.0,111.9383,111.998,111.8985,111.9482,69892.0
2024-12-16 15:45:00,112.43,112.43,112.27,112.27,78655.0,111.9582,111.9582,111.7989,111.7989,78655.0
2024-12-16 15:50:00,112.26,112.27,112.14,112.17,126737.0,111.7889,111.7989,111.6694,111.6993,126737.0
2024-12-16 15:55:00,112.17,112.23,112.05,112.14,477150.0,111.6993,111.759,111.5798,111.6694,477150.0
2024-12-17 09:30:00,111.03,111.6,110.8,111.55,395317.0,110.5641,111.1317,110.335,111.0819,395317.0
2024-12-17 09:35:00,111.55,111.94,111.47,111.77,86037.0,111.0819,111.4703,111.0022,111.301,86037.0
2024-12-17 09:40:00,111.79,111.97,111.3,111.95,93836.0,111.3209,111.5001,110.8329,111.4802,93836.0
2024-12-17 09:45:00,111.95,112.18,111.76,112.06,94428.0,111.4802,111.7092,111.291,111.5898,94428.0
2024-12-17 09:50:00,112.09,112.39,112.01,112.37,71551.0,111.6196,111.9184,111.54,111.8985,71551.0
2024-12-17 09:55:00,112.36,112.48,112.21,112.35,68944.0,111.8885,112.008,111.7391,111.8785,68944.0
2024-12-17 10:00:00,112.37,112.47,112.05,112.45,64931.0,111.8985,111.998,111.5798,111.9781,64931.0
2024-12-17 10:05:00,112.46,112.46,112.13,112.27,51601.0,111.9881,111.9881,111.6595,111.7989,51601.0
2024-12-17 10:10:00,112.26,112.34,112.1,112.33,71346.0,111.7889,111.8686,111.6296,111.8586,71346.0
2024-12-17 10:15:00,112.29,112.33,112.1,112.23,96632.0,111.8188,111.8586,111.6296,111.759,96632.0
2024-12-17 10:20:00,112.2,112.62,112.07,112.59,71008.0,111.7292,112.1474,111.5997,112.1175,71008.0
2024-12-17 10:25:00,112.6,112.65,112.35,112.65,62533.0,112.1275,112.1773,111.8785,112.1773,62533.0
2024-12-17 10:30:00,112.62,113.07,112.59,112.89,96439.0,112.1474,112.5955,112.1175,112.4163,96439.0
2024-12-17 10:35:00,112.88,113.06,112.79,113.03,67172.0,112.4063,112.5856,112.3167,112.5557,67172.0
2024-12-17 10:40:00,113.03,113.03,112.7,112.72,69310.0,112.5557,112.5557,112.2271,112.247,69310.0
2024-12-17 10:45:00,112.72,112.96,112.7,112.83,54368.0,112.247,112.486,112.2271,112.3565,54368.0
2024-12-17 10:50:00,112.83,113.32,112.79,113.3,118298.0,112.3565,112.8445,112.3167,112.8245,118298.0
2024-12-17 10:55:00,113.29,113.34,112.99,113.02,98045.0,112.8146,112.8644,112.5158,112.5457,98045.0
2024-12-17 11:00:00,113.05,113.16,112.84,112.88,49116.0,112.5756,112.6851,112.3665,112.4063,49116.0
2024-12-17 11:05:00,112.88,113.26,112.87,113.24,95948.0,112.4063,112.7847,112.3964,112.7648,95948.0
2024-12-17 11:10:00,113.22,113.47,113.15,113.31,80771.0,112.7449,112.9938,112.6752,112.8345,80771.0
2024-12-17 11:15:00,113.31,113.42,113.25,113.4,74130.0,112.8345,112.944,112.7748,112.9241,74130.0
2024-12-17 11:20:00,113.42,113.61,113.39,113.57,97490.0,112.944,113.1332,112.9142,113.0934,97490.0
2024-12-17 11:25:00,113.57,113.61,113.44,113.5,84893.0,113.0934,113.1332,112.964,113.0237,84893.0
2024-12-17 11:30:00,113.5,113.75,113.39,113.7,115479.0,113.0237,113.2727,112.9142,113.2229,115479.0
2024-12-17 11:35:00,113.68,113.74,113.5,113.58,79298.0,113.203,113.2627,113.0237,113.1034,79298.0
2024-12-17 11:40:00,113.58,113.65,113.45,113.52,72234.0,113.1034,113.1731,112.9739,113.0436,72234.0
2024-12-17 11:45:00,113.53,113.53,113.36,113.44,97168.0,113.0536,113.0536,112.8843,112.964,97168.0
2024-12-17 11:50:00,113.44,113.57,113.4,113.5,38315.0,112.964,113.0934,112.9241,113.0237,38315.0
2024-12-17 11:55:00,113.5,113.72,113.46,113.7,40104.0,113.0237,113.2428,112.9839,113.2229,40104.0
2024-12-17 12:00:00,113.72,113.84,113.66,113.81,78153.0,113.2428,113.3623,113.183,113.3324,78153.0
2024-12-17 12:05:00,113.81,113.85,113.65,113.67,45124.0,113.3324,113.3722,113.1731,113.193,45124.0
2024-12-17 12:10:00,113.67,113.77,113.64,113.77,96866.0,113.193,113.2926,113.1631,113.2926,96866.0
2024-12-17 12:15:00,113.78,113.85,113.68,113.76,92790.0,113.3025,113.3722,113.203,113.2826,92790.0
2024-12-17 12:20:00,113.75,114.04,113.74,113.93,145270.0,113.2727,113.5614,113.2627,113.4519,145270.0
2024-12-17 12:25:00,113.93,113.95,113.78,113.84,80881.0,113.4519,113.4718,113.3025,113.3623,80881.0
2024-12-17 12:30:00,113.83,113.99,113.65,113.92,61829.0,113.3523,113.5117,113.1731,113.4419,61829.0
2024-12-17 12:35:00,113.92,113.97,113.84,113.91,49235.0,113.4419,113.4917,113.3623,113.432,49235.0
2024-12-17 12:40:00,113.91,113.93,113.68,113.89,61858.0,113.432,113.4519,113.203,113.4121,61858.0
2024-12-17 12:45:00,113.89,113.91,113.72,113.73,30465.0,113.4121,113.432,113.2428,113.2527,30465.0
2024-12-17 12:50:00,113.73,113.77,113.64,113.72,27298.0,113.2527,113.2926,113.1631,113.2428,27298.0
2024-12-17 12:55:00,113.72,113.72,113.61,113.65,23314.0,113.2428,113.2428,113.1332,113.1731,23314.0
2024-12-17 13:00:00,113.61,113.64,113.49,113.56,41962.0,113.1332,113.1631,113.0138,113.0835,41962.0
2024-12-17 13:05:00,113.57,113.57,113.33,113.45,29186.0,113.0934,113.0934,112.8544,112.9739,29186.0
2024-12-17 13:10:00,113.47,113.6,113.24,113.39,59129.0,112.9938,113.1233,112.7648,112.9142,59129.0
2024-12-17 13:15:00,113.39,113.46,113.26,113.3,35532.0,112.9142,112.9839,112.7847,112.8245,35532.0
2024-12-17 13:20:00,113.28,113.43,113.27,113.36,25054.0,112.8046,112.954,112.7947,112.8843,25054.0
2024-12-17 13:25:00,113.36,113.39,113.31,113.32,27374.0,112.8843,112.9142,112.8345,112.8445,27374.0
2024-12-17 13:30:00,113.34,113.39,113.28,113.33,28119.0,112.8644,112.9142,112.8046,112.8544,28119.0
2024-12-17 13:35:00,113.33,113.34,113.21,113.34,34200.0,112.8544,112.8644,112.7349,112.8644,34200.0
2024-12-17 13:40:00,113.34,113.35,113.23,113.27,28904.0,112.8644,112.8743,112.7548,112.7947,28904.0
2024-12-17 13:45:00,113.27,113.34,113.23,113.3,27247.0,112.7947,112.8644,112.7548,112.8245,27247.0
2024-12-17 13:50:00,113.3,113.31,113.16,113.25,25384.0,112.8245,112.8345,112.6851,112.7748,25384.0
2024-12-17 13:55:00,113.24,113.34,113.21,113.26,34927.0,112.7648,112.8644,112.7349,112.7847,34927.0
2024-12-17 14:00:00,113.28,113.33,113.17,113.29,52455.0,112.8046,112.8544,112.6951,112.8146,52455.0
2024-12-17 14:05:00,113.29,113.4,113.2,113.23,47763.0,112.8146,112.9241,112.725,112.7548,47763.0
2024-12-17 14:10:00,113.23,113.3,113.17,113.24,28317.0,112.7548,112.8245,112.6951,112.7648,28317.0
2024-12-17 14:15:00,113.27,113.31,113.22,113.27,23788.0,112.7947,112.8345,112.7449,112.7947,23788.0
2024-12-17 14:20:00,113.27,113.3,113.18,113.27,27258.0,112.7947,112.8245,112.7051,112.7947,27258.0
2024-12-17 14:25:00,113.27,113.28,113.16,113.28,32835.0,112.7947,112.8046,112.6851,112.8046,32835.0
2024-12-17 14:30:00,113.28,113.35,113.18,113.18,56059.0,112.8046,112.8743,112.7051,112.7051,56059.0
2024-12-17 14:35:00,113.21,113.25,113.15,113.25,29682.0,112.7349,112.7748,112.6752,112.7748,29682.0
2024-12-17 14:40:00,113.24,113.3,113.17,113.28,51317.0,112.7648,112.8245,112.6951,112.8046,51317.0
2024-12-17 14:45:00,113.28,113.31,113.22,113.26,31271.0,112.8046,112.8345,112.7449,112.7847,31271.0
2024-12-17 14:50:00,113.26,113.28,113.19,113.22,42436.0,112.7847,112.8046,112.715,112.7449,42436.0
2024-12-17 14:55:00,113.22,113.32,113.19,113.29,35040.0,112.7449,112.8445,112.715,112.8146,35040.0
2024-12-17 15:00:00,113.3,113.36,113.25,113.27,59634.0,112.8245,112.8843,112.7748,112.7947,59634.0
2024-12-17 15:05:00,113.27,113.38,113.23,113.33,44399.0,112.7947,112.9042,112.7548,112.8544,44399.0
2024-12-17 15:10:00,113.34,113.36,113.16,113.19,37523.0,112.8644,112.8843,112.6851,112.715,37523.0
2024-12-17 15:15:00,113.19,113.21,113.02,113.05,68937.0,112.715,112.7349,112.5457,112.5756,68937.0
2024-12-17 15:20:00,113.06,113.08,112.96,113.0,41983.0,112.5856,112.6055,112.486,112.5258,41983.0
2024-12-17 15:25:00,113.01,113.06,112.86,112.92,62872.0,112.5358,112.5856,112.3864,112.4461,62872.0
2024-12-17 15:30:00,112.92,112.95,112.77,112.79,59537.0,112.4461,112.476,112.2968,112.3167,59537.0
2024-12-17 15:35:00,112.81,113.01,112.79,113.01,50875.0,112.3366,112.5358,112.3167,112.5358,50875.0
2024-12-17 15:40:00,112.99,113.13,112.99,113.05,68607.0,112.5158,112.6553,112.5158,112.5756,68607.0
2024-12-17 15:45:00,113.05,113.3,113.05,113.29,72610.0,112.5756,112.8245,112.5756,112.8146,72610.0
2024-12-17 15:50:00,113.27,113.44,113.22,113.43,157326.0,112.7947,112.964,112.7449,112.954,157326.0
2024-12-17 15:55:00,113.43,113.44,113.0,113.02,511610.0,112.954,112.964,112.5258,112.5457,511610.0
2024-12-18 09:30:00,113.34,115.0,113.34,114.92,515603.0,112.8644,114.5174,112.8644,114.4378,515603.0
2024-12-18 09:35:00,114.92,115.1,114.55,114.7,188549.0,114.4378,114.617,114.0693,114.2187,188549.0
2024-12-18 09:40:00,114.68,114.91,114.41,114.54,160818.0,114.1988,114.4278,113.9299,114.0593,160818.0
2024-12-18 09:45:00,114.51,114.96,114.42,114.89,80672.0,114.0295,114.4776,113.9398,114.4079,80672.0
2024-12-18 09:50:00,114.89,115.4,114.71,115.33,269558.0,114.4079,114.9157,114.2286,114.846,269558.0
2024-12-18 09:55:00,115.38,115.6,115.18,115.58,206076.0,114.8958,115.1149,114.6967,115.095,206076.0
2024-12-18 10:00:00,115.58,115.84,115.29,115.52,197783.0,115.095,115.3539,114.8062,115.0352,197783.0
2024-12-18 10:05:00,115.52,116.12,115.46,115.89,221272.0,115.0352,115.6327,114.9755,115.4037,221272.0
2024-12-18 10:10:00,115.94,115.94,115.43,115.5,170415.0,115.4535,115.4535,114.9456,115.0153,170415.0
2024-12-18 10:15:00,115.49,115.57,115.06,115.28,107373.0,115.0054,115.085,114.5772,114.7962,107373.0
2024-12-18 10:20:00,115.28,115.46,115.11,115.46,70894.0,114.7962,114.9755,114.627,114.9755,70894.0
2024-12-18 10:25:00,115.44,115.69,115.32,115.65,84996.0,114.9556,115.2045,114.8361,115.1647,84996.0
2024-12-18 10:30:00,115.67,115.87,115.48,115.5,116196.0,115.1846,115.3838,114.9954,115.0153,116196.0
2024-12-18 10:35:00,115.51,115.8,115.48,115.68,48465.0,115.0253,115.3141,114.9954,115.1946,48465.0
2024-12-18 10:40:00,115.67,115.67,115.43,115.46,40927.0,115.1846,115.1846,114.9456,114.9755,40927.0
2024-12-18 10:45:00,115.46,115.58,115.35,115.47,65322.0,114.9755,115.095,114.8659,114.9854,65322.0
2024-12-18 10:50:00,115.49,115.6,115.46,115.48,60441.0,115.0054,115.1149,114.9755,114.9954,60441.0
2024-12-18 10:55:00,115.47,115.75,115.47,115.6,72159.0,114.9854,115.2643,114.9854,115.1149,72159.0
2024-12-18 11:00:00,115.57,115.69,115.57,115.61,48670.0,115.085,115.2045,115.085,115.1249,48670.0
2024-12-18 11:05:00,115.62,115.75,115.47,115.5,73781.0,115.1348,115.2643,114.9854,115.0153,73781.0
2024-12-18 11:10:00,115.51,115.63,115.3,115.4,72677.0,115.0253,115.1448,114.8162,114.9157,72677.0
2024-12-18 11:15:00,115.44,115.49,115.29,115.29,53856.0,114.9556,115.0054,114.8062,114.8062,53856.0
2024-12-18 11:20:00,115.31,115.49,115.19,115.2,52329.0,114.8261,115.0054,114.7066,114.7166,52329.0
2024-12-18 11:25:00,115.2,115.43,115.14,115.39,60662.0,114.7166,114.9456,114.6568,114.9058,60662.0
2024-12-18 11:30:00,115.39,115.43,115.3,115.37,31086.0,114.9058,114.9456,114.8162,114.8859,31086.0
2024-12-18 11:35:00,115.36,115.46,115.32,115.37,38092.0,114.8759,114.9755,114.8361,114.8859,38092.0
2024-12-18 11:40:00,115.38,115.55,115.3,115.41,44844.0,114.8958,115.0651,114.8162,114.9257,44844.0
2024-12-18 11:45:00,115.43,115.46,115.31,115.45,55051.0,114.9456,114.9755,114.8261,114.9655,55051.0
2024-12-18 11:50:00,115.46,115.47,115.27,115.28,34208.0,114.9755,114.9854,114.7863,114.7962,34208.0
2024-12-18 11:55:00,115.29,115.3,115.17,115.26,46216.0,114.8062,114.8162,114.6867,114.7763,46216.0
2024-12-18 12:00:00,115.27,115.28,115.01,115.01,64821.0,114.7863,114.7962,114.5274,114.5274,64821.0
2024-12-18 12:05:00,115.04,115.08,114.79,114.86,92129.0,114.5572,114.5971,114.3083,114.378,92129.0
2024-12-18 12:10:00,114.86,114.9,114.67,114.77,75937.0,114.378,114.4178,114.1888,114.2884,75937.0
2024-12-18 12:15:00,114.77,114.86,114.66,114.85,68636.0,114.2884,114.378,114.1788,114.368,68636.0
2024-12-18 12:20:00,114.84,114.93,114.8,114.89,50769.0,114.3581,114.4477,114.3183,114.4079,50769.0
2024-12-18 12:25:00,114.9,114.94,114.72,114.78,76297.0,114.4178,114.4577,114.2386,114.2983,76297.0
2024-12-18 12:30:00,114.78,114.81,114.67,114.67,42006.0,114.2983,114.3282,114.1888,114.1888,42006.0
2024-12-18 12:35:00,114.69,114.87,114.61,114.63,49560.0,114.2087,114.388,114.1291,114.149,49560.0
2024-12-18 12:40:00,114.62,114.66,114.45,114.5,60467.0,114.139,114.1788,113.9697,114.0195,60467.0
2024-12-18 12:45:00,114.5,114.6,114.46,114.59,38798.0,114.0195,114.1191,113.9797,114.1091,38798.0
2024-12-18 12:50:00,114.6,114.62,114.52,114.6,35277.0,114.1191,114.139,114.0394,114.1191,35277.0
2024-12-18 12:55:00,114.62,114.83,114.59,114.82,37987.0,114.139,114.3481,114.1091,114.3382,37987.0
2024-12-18 13:00:00,114.83,114.87,114.71,114.78,32426.0,114.3481,114.388,114.2286,114.2983,32426.0
2024-12-18 13:05:00,114.76,114.81,114.69,114.78,23930.0,114.2784,114.3282,114.2087,114.2983,23930.0
2024-12-18 13:10:00,114.8,114.86,114.71,114.84,33574.0,114.3183,114.378,114.2286,114.3581,33574.0
2024-12-18 13:15:00,114.84,114.92,114.81,114.81,48779.0,114.3581,114.4378,114.3282,114.3282,48779.0
2024-12-18 13:20:00,114.82,114.87,114.77,114.8,49356.0,114.3382,114.388,114.2884,114.3183,49356.0
2024-12-18 13:25:00,114.81,114.87,114.77,114.83,44312.0,114.3282,114.388,114.2884,114.3481,44312.0
2024-12-18 13:30:00,114.83,114.94,114.82,114.94,28458.0,114.3481,114.4577,114.3382,114.4577,28458.0
2024-12-18 13:35:00,114.93,114.96,114.77,114.8,45917.0,114.4477,114.4776,114.2884,114.3183,45917.0
2024-12-18 13:40:00,114.81,114.88,114.76,114.8,31236.0,114.3282,114.3979,114.2784,114.3183,31236.0
2024-12-18 13:45:00,114.8,114.86,114.71,114.84,37877.0,114.3183,114.378,114.2286,114.3581,37877.0
2024-12-18 13:50:00,114.84,114.87,114.79,114.8,39289.0,114.3581,114.388,114.3083,114.3183,39289.0
2024-12-18 13:55:00,114.8,114.86,114.76,114.81,50714.0,114.3183,114.378,114.2784,114.3282,50714.0
2024-12-18 14:00:00,114.81,114.81,114.31,114.35,84536.0,114.3282,114.3282,113.8303,113.8701,84536.0
2024-12-18 14:05:00,114.32,114.46,113.89,113.96,92829.0,113.8403,113.9797,113.4121,113.4818,92829.0
2024-12-18 14:10:00,113.98,113.99,113.78,113.88,100740.0,113.5017,113.5117,113.3025,113.4021,100740.0
2024-12-18 14:15:00,113.91,113.97,113.68,113.8,35085.0,113.432,113.4917,113.203,113.3225,35085.0
2024-12-18 14:20:00,113.81,113.99,113.79,113.86,42520.0,113.3324,113.5117,113.3125,113.3822,42520.0
2024-12-18 14:25:00,113.87,113.9,113.66,113.68,46992.0,113.3922,113.422,113.183,113.203,46992.0
2024-12-18 14:30:00,113.7,113.9,113.61,113.81,40081.0,113.2229,113.422,113.1332,113.3324,40081.0
2024-12-18 14:35:00,113.81,113.89,113.63,113.7,39209.0,113.3324,113.4121,113.1532,113.2229,39209.0
2024-12-18 14:40:00,113.7,113.89,113.69,113.81,38513.0,113.2229,113.4121,113.2129,113.3324,38513.0
2024-12-18 14:45:00,113.76,113.79,113.44,113.66,50992.0,113.2826,113.3125,112.964,113.183,50992.0
2024-12-18 14:50:00,113.66,113.69,113.38,113.41,41552.0,113.183,113.2129,112.9042,112.9341,41552.0
2024-12-18 14:55:00,113.41,113.44,113.15,113.2,77279.0,112.9341,112.964,112.6752,112.725,77279.0
2024-12-18 15:00:00,113.22,113.32,113.04,113.08,54287.0,112.7449,112.8445,112.5656,112.6055,54287.0
2024-12-18 15:05:00,113.08,113.43,113.06,113.23,79627.0,112.6055,112.954,112.5856,112.7548,79627.0
2024-12-18 15:10:00,113.24,113.24,112.95,113.01,91082.0,112.7648,112.7648,112.476,112.5358,91082.0
2024-12-18 15:15:00,113.02,113.1,112.83,112.87,97054.0,112.5457,112.6254,112.3565,112.3964,97054.0
2024-12-18 15:20:00,112.89,113.21,112.88,112.97,87081.0,112.4163,112.7349,112.4063,112.4959,87081.0
2024-12-18 15:25:00,112.96,112.99,112.56,112.63,71960.0,112.486,112.5158,112.0877,112.1574,71960.0
2024-12-18 15:30:00,112.63,112.76,112.47,112.54,92140.0,112.1574,112.2868,111.998,112.0677,92140.0
2024-12-18 15:35:00,112.56,112.56,112.07,112.11,136579.0,112.0877,112.0877,111.5997,111.6395,136579.0
2024-12-18 15:40:00,112.11,112.11,111.67,111.7,156124.0,111.6395,111.6395,111.2014,111.2313,156124.0
2024-12-18 15:45:00,111.7,112.14,111.58,112.05,138922.0,111.2313,111.6694,111.1118,111.5798,138922.0
2024-12-18 15:50:00,112.03,112.07,111.6,111.74,207724.0,111.5599,111.5997,111.1317,111.2711,207724.0
2024-12-18 15:55:00,111.74,111.75,111.24,111.34,548455.0,111.2711,111.2811,110.7732,110.8728,548455.0
2024-12-19 09:30:00,111.66,112.74,111.66,112.46,376589.0,111.1914,112.2669,111.1914,111.9881,376589.0
2024-12-19 09:35:00,112.44,112.69,112.3,112.51,94997.0,111.9682,112.2171,111.8287,112.0379,94997.0
2024-12-19 09:40:00,112.51,112.82,112.4,112.63,73236.0,112.0379,112.3466,111.9283,112.1574,73236.0
2024-12-19 09:45:00,112.64,112.91,112.52,112.68,86176.0,112.1673,112.4362,112.0478,112.2072,86176.0
2024-12-19 09:50:00,112.65,112.78,112.42,112.5,116679.0,112.1773,112.3067,111.9482,112.0279,116679.0
2024-12-19 09:55:00,112.5,112.52,112.19,112.3,114120.0,112.0279,112.0478,111.7192,111.8287,114120.0
2024-12-19 10:00:00,112.3,112.33,111.95,112.03,104890.0,111.8287,111.8586,111.4802,111.5599,104890.0
2024-12-19 10:05:00,112.05,112.34,112.03,112.34,148567.0,111.5798,111.8686,111.5599,111.8686,148567.0
2024-12-19 10:10:00,112.32,112.53,112.26,112.52,46390.0,111.8487,112.0578,111.7889,112.0478,46390.0
2024-12-19 10:15:00,112.53,112.58,112.41,112.48,44424.0,112.0578,112.1076,111.9383,112.008,44424.0
2024-12-19 10:20:00,112.49,112.52,112.25,112.28,46403.0,112.0179,112.0478,111.779,111.8088,46403.0
2024-12-19 10:25:00,112.29,112.39,112.2,112.29,47828.0,111.8188,111.9184,111.7292,111.8188,47828.0
2024-12-19 10:30:00,112.29,112.53,112.29,112.39,54950.0,111.8188,112.0578,111.8188,111.9184,54950.0
2024-12-19 10:35:00,112.4,112.52,112.25,112.3,51305.0,111.9283,112.0478,111.779,111.8287,51305.0
2024-12-19 10:40:00,112.24,112.42,112.11,112.32,83567.0,111.769,111.9482,111.6395,111.8487,83567.0
2024-12-19 10:45:00,112.32,112.56,112.21,112.53,55479.0,111.8487,112.0877,111.7391,112.0578,55479.0
2024-12-19 10:50:00,112.56,112.6,112.2,112.24,50156.0,112.0877,112.1275,111.7292,111.769,50156.0
2024-12-19 10:55:00,112.22,112.26,111.87,111.94,55983.0,111.7491,111.7889,111.4005,111.4703,55983.0
2024-12-19 11:00:00,111.9,111.93,111.73,111.8,50027.0,111.4304,111.4603,111.2611,111.3308,50027.0
2024-12-19 11:05:00,111.79,112.0,111.78,111.91,36828.0,111.3209,111.53,111.3109,111.4404,36828.0
2024-12-19 11:10:00,111.97,112.03,111.8,111.83,36965.0,111.5001,111.5599,111.3308,111.3607,36965.0
2024-12-19 11:15:00,111.82,112.11,111.82,112.08,57207.0,111.3508,111.6395,111.3508,111.6097,57207.0
2024-12-19 11:20:00,112.09,112.29,112.06,112.28,39366.0,111.6196,111.8188,111.5898,111.8088,39366.0
2024-12-19 11:25:00,112.28,112.43,112.27,112.43,56193.0,111.8088,111.9582,111.7989,111.9582,56193.0
2024-12-19 11:30:00,112.43,112.58,112.35,112.45,47787.0,111.9582,112.1076,111.8785,111.9781,47787.0
2024-12-19 11:35:00,112.44,112.76,112.34,112.71,62636.0,111.9682,112.2868,111.8686,112.237,62636.0
2024-12-19 11:40:00,112.72,112.78,112.63,112.74,55104.0,112.247,112.3067,112.1574,112.2669,55104.0
2024-12-19 11:45:00,112.73,112.73,112.4,112.49,42326.0,112.2569,112.2569,111.9283,112.0179,42326.0
2024-12-19 11:50:00,112.47,112.5,112.4,112.41,34874.0,111.998,112.0279,111.9283,111.9383,34874.0
2024-12-19 11:55:00,112.43,112.53,112.41,112.42,37138.0,111.9582,112.0578,111.9383,111.9482,37138.0
2024-12-19 12:00:00,112.44,112.55,112.43,112.45,28298.0,111.9682,112.0777,111.9582,111.9781,28298.0
2024-12-19 12:05:00,112.47,112.52,112.38,112.45,32123.0,111.998,112.0478,111.9084,111.9781,32123.0
2024-12-19 12:10:00,112.45,112.46,112.27,112.31,41122.0,111.9781,111.9881,111.7989,111.8387,41122.0
2024-12-19 12:15:00,112.33,112.35,112.23,112.31,34041.0,111.8586,111.8785,111.759,111.8387,34041.0
2024-12-19 12:20:00,112.3,112.31,111.95,112.1,35304.0,111.8287,111.8387,111.4802,111.6296,35304.0
2024-12-19 12:25:00,112.08,112.12,112.01,112.02,41696.0,111.6097,111.6495,111.54,111.5499,41696.0
2024-12-19 12:30:00,112.04,112.1,111.88,112.04,54230.0,111.5698,111.6296,111.4105,111.5698,54230.0
2024-12-19 12:35:00,111.99,112.13,111.99,112.12,23638.0,111.52,111.6595,111.52,111.6495,23638.0
2024-12-19 12:40:00,112.12,112.28,112.12,112.21,44187.0,111.6495,111.8088,111.6495,111.7391,44187.0
2024-12-19 12:45:00,112.22,112.28,112.12,112.12,35789.0,111.7491,111.8088,111.6495,111.6495,35789.0
2024-12-19 12:50:00,112.12,112.2,112.03,112.19,20871.0,111.6495,111.7292,111.5599,111.7192,20871.0
2024-12-19 12:55:00,112.2,112.3,112.19,112.26,42776.0,111.7292,111.8287,111.7192,111.7889,42776.0
2024-12-19 13:00:00,112.25,112.27,111.88,111.9,26230.0,111.779,111.7989,111.4105,111.4304,26230.0
2024-12-19 13:05:00,111.91,112.25,111.88,112.23,44579.0,111.4404,111.779,111.4105,111.759,44579.0
2024-12-19 13:10:00,112.23,112.27,112.16,112.21,38273.0,111.759,111.7989,111.6893,111.7391,38273.0
2024-12-19 13:15:00,112.19,112.2,112.04,112.12,28738.0,111.7192,111.7292,111.5698,111.6495,28738.0
2024-12-19 13:20:00,112.1,112.26,112.06,112.26,29317.0,111.6296,111.7889,111.5898,111.7889,29317.0
2024-12-19 13:25:00,112.26,112.33,112.16,112.3,35009.0,111.7889,111.8586,111.6893,111.8287,35009.0
2024-12-19 13:30:00,112.31,112.33,112.11,112.18,80396.0,111.8387,111.8586,111.6395,111.7092,80396.0
2024-12-19 13:35:00,112.19,112.39,112.19,112.34,33736.0,111.7192,111.9184,111.7192,111.8686,33736.0
2024-12-19 13:40:00,112.34,112.47,112.33,112.35,39263.0,111.8686,111.998,111.8586,111.8785,39263.0
2024-12-19 13:45:00,112.36,112.43,112.31,112.4,26890.0,111.8885,111.9582,111.8387,111.9283,26890.0
2024-12-19 13:50:00,112.4,112.41,112.26,112.29,36187.0,111.9283,111.9383,111.7889,111.8188,36187.0
2024-12-19 13:55:00,112.29,112.45,112.22,112.44,29270.0,111.8188,111.9781,111.7491,111.9682,29270.0
2024-12-19 14:00:00,112.43,112.49,112.38,112.41,27307.0,111.9582,112.0179,111.9084,111.9383,27307.0
2024-12-19 14:05:00,112.42,112.42,112.2,112.22,29235.0,111.9482,111.9482,111.7292,111.7491,29235.0
2024-12-19 14:10:00,112.21,112.22,112.1,112.12,25696.0,111.7391,111.7491,111.6296,111.6495,25696.0
2024-12-19 14:15:00,112.12,112.12,112.01,112.11,37351.0,111.6495,111.6495,111.54,111.6395,37351.0
2024-12-19 14:20:00,112.1,112.24,112.05,112.21,31807.0,111.6296,111.769,111.5798,111.7391,31807.0
2024-12-19 14:25:00,112.23,112.25,112.12,112.12,28112.0,111.759,111.779,111.6495,111.6495,28112.0
2024-12-19 14:30:00,112.14,112.15,111.88,111.89,51384.0,111.6694,111.6794,111.4105,111.4205,51384.0
2024-12-19 14:35:00,111.9,112.08,111.9,112.01,90148.0,111.4304,111.6097,111.4304,111.54,90148.0
2024-12-19 14:40:00,112.02,112.02,111.88,111.91,41420.0,111.5499,111.5499,111.4105,111.4404,41420.0
2024-12-19 14:45:00,111.9,111.99,111.87,111.91,42248.0,111.4304,111.52,111.4005,111.4404,42248.0
2024-12-19 14:50:00,111.91,112.03,111.88,111.9,48476.0,111.4404,111.5599,111.4105,111.4304,48476.0
2024-12-19 14:55:00,111.91,111.94,111.75,111.77,62926.0,111.4404,111.4703,111.2811,111.301,62926.0
2024-12-19 15:00:00,111.76,111.85,111.74,111.84,34833.0,111.291,111.3806,111.2711,111.3707,34833.0
2024-12-19 15:05:00,111.84,111.85,111.77,111.78,34988.0,111.3707,111.3806,111.301,111.3109,34988.0
2024-12-19 15:10:00,111.77,111.82,111.67,111.79,44951.0,111.301,111.3508,111.2014,111.3209,44951.0
2024-12-19 15:15:00,111.8,111.96,111.8,111.93,36523.0,111.3308,111.4902,111.3308,111.4603,36523.0
2024-12-19 15:20:00,111.93,111.99,111.86,111.98,40613.0,111.4603,111.52,111.3906,111.5101,40613.0
2024-12-19 15:25:00,111.98,111.99,111.86,111.99,50994.0,111.5101,111.52,111.3906,111.52,50994.0
2024-12-19 15:30:00,111.98,112.0,111.89,111.93,54304.0,111.5101,111.53,111.4205,111.4603,54304.0
2024-12-19 15:35:00,111.94,112.13,111.8,112.09,66265.0,111.4703,111.6595,111.3308,111.6196,66265.0
2024-12-19 15:40:00,112.09,112.15,111.97,111.98,53383.0,111.6196,111.6794,111.5001,111.5101,53383.0
2024-12-19 15:45:00,111.96,112.04,111.82,111.99,70372.0,111.4902,111.5698,111.3508,111.52,70372.0
2024-12-19 15:50:00,111.97,111.99,111.46,111.51,118407.0,111.5001,111.52,110.9923,111.0421,118407.0
2024-12-19 15:55:00,111.53,111.62,111.25,111.37,377785.0,111.062,111.1516,110.7832,110.9026,377785.0
2024-12-20 09:30:00,110.61,111.1,110.43,110.68,1456083.0,110.1458,110.6338,109.9666,110.2155,1456083.0
2024-12-20 09:35:00,110.61,111.22,110.55,111.13,75323.0,110.1458,110.7533,110.0861,110.6637,75323.0
2024-12-20 09:40:00,111.07,111.72,111.03,111.28,221357.0,110.6039,111.2512,110.5641,110.813,221357.0
2024-12-20 09:45:00,111.3,111.4,111.04,111.16,102794.0,110.8329,110.9325,110.574,110.6935,102794.0
2024-12-20 09:50:00,111.16,111.53,110.92,111.35,105439.0,110.6935,111.062,110.4545,110.8827,105439.0
2024-12-20 09:55:00,111.33,111.45,111.07,111.15,75961.0,110.8628,110.9823,110.6039,110.6836,75961.0
2024-12-20 10:00:00,111.17,111.4,111.14,111.2,74508.0,110.7035,110.9325,110.6736,110.7334,74508.0
2024-12-20 10:05:00,111.26,111.44,111.07,111.11,39912.0,110.7931,110.9724,110.6039,110.6437,39912.0
2024-12-20 10:10:00,111.1,111.5,111.04,111.37,69240.0,110.6338,111.0321,110.574,110.9026,69240.0
2024-12-20 10:15:00,111.36,111.47,111.33,111.47,77670.0,110.8927,111.0022,110.8628,111.0022,77670.0
2024-12-20 10:20:00,111.46,111.59,111.38,111.56,45719.0,110.9923,111.1217,110.9126,111.0919,45719.0
2024-12-20 10:25:00,111.54,111.66,111.41,111.62,49824.0,111.0719,111.1914,110.9425,111.1516,49824.0
2024-12-20 10:30:00,111.66,111.88,111.64,111.76,72767.0,111.1914,111.4105,111.1715,111.291,72767.0
2024-12-20 10:35:00,111.73,111.75,111.58,111.65,68975.0,111.2611,111.2811,111.1118,111.1815,68975.0
2024-12-20 10:40:00,111.65,111.81,111.62,111.75,39885.0,111.1815,111.3408,111.1516,111.2811,39885.0
2024-12-20 10:45:00,111.73,111.81,111.63,111.68,38447.0,111.2611,111.3408,111.1616,111.2113,38447.0
2024-12-20 10:50:00,111.69,111.77,111.65,111.75,24542.0,111.2213,111.301,111.1815,111.2811,24542.0
2024-12-20 10:55:00,111.76,111.81,111.52,111.54,29277.0,111.291,111.3408,111.052,111.0719,29277.0
2024-12-20 11:00:00,111.56,112.0,111.5,111.98,66799.0,111.0919,111.53,111.0321,111.5101,66799.0
2024-12-20 11:05:00,111.98,112.1,111.9,112.0,69643.0,111.5101,111.6296,111.4304,111.53,69643.0
2024-12-20 11:10:00,112.04,112.19,112.0,112.07,27811.0,111.5698,111.7192,111.53,111.5997,27811.0
2024-12-20 11:15:00,112.05,112.26,112.0,112.17,34763.0,111.5798,111.7889,111.53,111.6993,34763.0
2024-12-20 11:20:00,112.17,112.27,112.12,112.2,32994.0,111.6993,111.7989,111.6495,111.7292,32994.0
2024-12-20 11:25:00,112.2,112.27,112.06,112.22,23696.0,111.7292,111.7989,111.5898,111.7491,23696.0
2024-12-20 11:30:00,112.23,112.33,112.19,112.24,37546.0,111.759,111.8586,111.7192,111.769,37546.0
2024-12-20 11:35:00,112.25,112.43,112.25,112.42,19578.0,111.779,111.9582,111.779,111.9482,19578.0
2024-12-20 11:40:00,112.4,112.45,112.31,112.39,30744.0,111.9283,111.9781,111.8387,111.9184,30744.0
2024-12-20 11:45:00,112.4,112.44,112.25,112.3,40556.0,111.9283,111.9682,111.779,111.8287,40556.0
2024-12-20 11:50:00,112.31,112.4,112.21,112.21,41671.0,111.8387,111.9283,111.7391,111.7391,41671.0
2024-12-20 11:55:00,112.22,112.44,112.21,112.38,22881.0,111.7491,111.9682,111.7391,111.9084,22881.0
2024-12-20 12:00:00,112.35,112.6,112.31,112.56,32207.0,111.8785,112.1275,111.8387,112.0877,32207.0
2024-12-20 12:05:00,112.55,112.67,112.48,112.65,47579.0,112.0777,112.1972,112.008,112.1773,47579.0
2024-12-20 12:10:00,112.67,112.79,112.58,112.76,37943.0,112.1972,112.3167,112.1076,112.2868,37943.0
2024-12-20 12:15:00,112.78,112.84,112.68,112.8,34014.0,112.3067,112.3665,112.2072,112.3266,34014.0
2024-12-20 12:20:00,112.77,112.88,112.73,112.85,51977.0,112.2968,112.4063,112.2569,112.3764,51977.0
2024-12-20 12:25:00,112.88,112.97,112.83,112.92,46442.0,112.4063,112.4959,112.3565,112.4461,46442.0
2024-12-20 12:30:00,112.91,112.95,112.52,112.64,45371.0,112.4362,112.476,112.0478,112.1673,45371.0
2024-12-20 12:35:00,112.63,112.81,112.62,112.76,32605.0,112.1574,112.3366,112.1474,112.2868,32605.0
2024-12-20 12:40:00,112.75,112.77,112.59,112.63,23811.0,112.2769,112.2968,112.1175,112.1574,23811.0
2024-12-20 12:45:00,112.62,112.73,112.57,112.73,34832.0,112.1474,112.2569,112.0976,112.2569,34832.0
2024-12-20 12:50:00,112.73,112.83,112.69,112.83,41080.0,112.2569,112.3565,112.2171,112.3565,41080.0
2024-12-20 12:55:00,112.83,112.89,112.75,112.78,40223.0,112.3565,112.4163,112.2769,112.3067,40223.0
2024-12-20 13:00:00,112.77,112.83,112.56,112.56,43493.0,112.2968,112.3565,112.0877,112.0877,43493.0
2024-12-20 13:05:00,112.58,112.69,112.54,112.63,25176.0,112.1076,112.2171,112.0677,112.1574,25176.0
2024-12-20 13:10:00,112.65,112.68,112.55,112.58,24927.0,112.1773,112.2072,112.0777,112.1076,24927.0
2024-12-20 13:15:00,112.6,112.6,112.4,112.57,24356.0,112.1275,112.1275,111.9283,112.0976,24356.0
2024-12-20 13:20:00,112.58,112.59,112.39,112.39,17243.0,112.1076,112.1175,111.9184,111.9184,17243.0
2024-12-20 13:25:00,112.41,112.5,112.31,112.37,32513.0,111.9383,112.0279,111.8387,111.8985,32513.0
2024-12-20 13:30:00,112.37,112.45,112.16,112.22,52882.0,111.8985,111.9781,111.6893,111.7491,52882.0
2024-12-20 13:35:00,112.25,112.41,112.22,112.28,33711.0,111.779,111.9383,111.7491,111.8088,33711.0
2024-12-20 13:40:00,112.33,112.39,112.27,112.29,36194.0,111.8586,111.9184,111.7989,111.8188,36194.0
2024-12-20 13:45:00,112.27,112.41,112.24,112.34,31796.0,111.7989,111.9383,111.769,111.8686,31796.0
2024-12-20 13:50:00,112.32,112.51,112.29,112.51,33376.0,111.8487,112.0379,111.8188,112.0379,33376.0
2024-12-20 13:55:00,112.5,112.53,112.12,112.2,37618.0,112.0279,112.0578,111.6495,111.7292,37618.0
2024-12-20 14:00:00,112.17,112.24,112.09,112.1,34129.0,111.6993,111.769,111.6196,111.6296,34129.0
2024-12-20 14:05:00,112.13,112.17,112.0,112.08,49309.0,111.6595,111.6993,111.53,111.6097,49309.0
2024-12-20 14:10:00,112.08,112.16,112.05,112.11,35501.0,111.6097,111.6893,111.5798,111.6395,35501.0
2024-12-20 14:15:00,112.11,112.16,112.06,112.16,25423.0,111.6395,111.6893,111.5898,111.6893,25423.0
2024-12-20 14:20:00,112.17,112.25,112.05,112.23,38059.0,111.6993,111.779,111.5798,111.759,38059.0
2024-12-20 14:25:00,112.23,112.37,112.15,112.33,39977.0,111.759,111.8985,111.6794,111.8586,39977.0
2024-12-20 14:30:00,112.3,112.38,112.28,112.34,32959.0,111.8287,111.9084,111.8088,111.8686,32959.0
2024-12-20 14:35:00,112.35,112.37,112.2,112.2,25972.0,111.8785,111.8985,111.7292,111.7292,25972.0
2024-12-20 14:40:00,112.2,112.21,112.13,112.18,29911.0,111.7292,111.7391,111.6595,111.7092,29911.0
2024-12-20 14:45:00,112.18,112.19,112.02,112.02,24605.0,111.7092,111.7192,111.5499,111.5499,24605.0
2024-12-20 14:50:00,112.03,112.05,111.89,111.93,38048.0,111.5599,111.5798,111.4205,111.4603,38048.0
2024-12-20 14:55:00,111.93,111.94,111.81,111.89,37084.0,111.4603,111.4703,111.3408,111.4205,37084.0
2024-12-20 15:00:00,111.89,111.98,111.8,111.96,31255.0,111.4205,111.5101,111.3308,111.4902,31255.0
2024-12-20 15:05:00,111.95,111.97,111.82,111.9,31338.0,111.4802,111.5001,111.3508,111.4304,31338.0
2024-12-20 15:10:00,111.9,111.95,111.83,111.84,37054.0,111.4304,111.4802,111.3607,111.3707,37054.0
2024-12-20 15:15:00,111.85,111.93,111.75,111.8,57107.0,111.3806,111.4603,111.2811,111.3308,57107.0
2024-12-20 15:20:00,111.8,111.81,111.67,111.75,53116.0,111.3308,111.3408,111.2014,111.2811,53116.0
2024-12-20 15:25:00,111.75,111.97,111.71,111.96,54259.0,111.2811,111.5001,111.2412,111.4902,54259.0
2024-12-20 15:30:00,111.95,112.0,111.72,111.77,59076.0,111.4802,111.53,111.2512,111.301,59076.0
2024-12-20 15:35:00,111.77,112.03,111.7,111.99,60025.0,111.301,111.5599,111.2313,111.52,60025.0
2024-12-20 15:40:00,111.98,112.06,111.89,111.97,66812.0,111.5101,111.5898,111.4205,111.5001,66812.0
2024-12-20 15:45:00,111.96,112.07,111.86,111.91,73964.0,111.4902,111.5997,111.3906,111.4404,73964.0
2024-12-20 15:50:00,111.88,111.9,111.63,111.69,123661.0,111.4105,111.4304,111.1616,111.2213,123661.0
2024-12-20 15:55:00,111.7,112.07,111.59,112.0,646771.0,111.2313,111.5997,111.1217,111.53,646771.0
2024-12-23 09:30:00,111.61,111.85,111.16,111.25,225825.0,111.1416,111.3806,110.6935,110.7832,225825.0
2024-12-23 09:35:00,111.22,111.33,110.83,110.98,116766.0,110.7533,110.8628,110.3649,110.5143,116766.0
2024-12-23 09:40:00,110.95,111.0,110.63,110.63,166543.0,110.4844,110.5342,110.1658,110.1658,166543.0
2024-12-23 09:45:00,110.68,110.86,110.58,110.76,95586.0,110.2155,110.3948,110.116,110.2952,95586.0
2024-12-23 09:50:00,110.72,110.78,110.43,110.52,77009.0,110.2554,110.3151,109.9666,110.0562,77009.0
2024-12-23 09:55:00,110.49,110.73,110.38,110.59,65141.0,110.0263,110.2653,109.9168,110.1259,65141.0
2024-12-23 10:00:00,110.59,110.73,110.35,110.52,122579.0,110.1259,110.2653,109.8869,110.0562,122579.0
2024-12-23 10:05:00,110.49,110.74,110.31,110.45,54463.0,110.0263,110.2753,109.8471,109.9865,54463.0
2024-12-23 10:10:00,110.46,110.74,110.43,110.59,52709.0,109.9965,110.2753,109.9666,110.1259,52709.0
2024-12-23 10:15:00,110.62,110.75,110.43,110.56,54815.0,110.1558,110.2852,109.9666,110.096,54815.0
2024-12-23 10:20:00,110.53,111.1,110.52,110.91,52671.0,110.0662,110.6338,110.0562,110.4446,52671.0
2024-12-23 10:25:00,110.89,111.1,110.84,110.95,41891.0,110.4247,110.6338,110.3749,110.4844,41891.0
2024-12-23 10:30:00,110.92,111.02,110.67,110.69,34555.0,110.4545,110.5541,110.2056,110.2255,34555.0
2024-12-23 10:35:00,110.72,110.92,110.66,110.9,30343.0,110.2554,110.4545,110.1956,110.4346,30343.0
2024-12-23 10:40:00,110.87,110.93,110.74,110.74,24687.0,110.4047,110.4645,110.2753,110.2753,24687.0
2024-12-23 10:45:00,110.73,110.79,110.58,110.63,37450.0,110.2653,110.3251,110.116,110.1658,37450.0
2024-12-23 10:50:00,110.61,110.65,110.53,110.56,18668.0,110.1458,110.1857,110.0662,110.096,18668.0
2024-12-23 10:55:00,110.55,110.69,110.45,110.58,31466.0,110.0861,110.2255,109.9865,110.116,31466.0
2024-12-23 11:00:00,110.56,110.61,110.5,110.6,21738.0,110.096,110.1458,110.0363,110.1359,21738.0
2024-12-23 11:05:00,110.6,110.66,110.48,110.57,28718.0,110.1359,110.1956,110.0164,110.106,28718.0
2024-12-23 11:10:00,110.56,110.62,110.5,110.56,34882.0,110.096,110.1558,110.0363,110.096,34882.0
2024-12-23 11:15:00,110.55,110.72,110.55,110.7,35198.0,110.0861,110.2554,110.0861,110.2355,35198.0
2024-12-23 11:20:00,110.72,110.9,110.7,110.87,28958.0,110.2554,110.4346,110.2355,110.4047,28958.0
2024-12-23 11:25:00,110.86,110.98,110.81,110.97,32939.0,110.3948,110.5143,110.345,110.5043,32939.0
2024-12-23 11:30:00,110.95,110.98,110.78,110.85,20428.0,110.4844,110.5143,110.3151,110.3848,20428.0
2024-12-23 11:35:00,110.83,110.89,110.8,110.83,17456.0,110.3649,110.4247,110.335,110.3649,17456.0
2024-12-23 11:40:00,110.82,111.17,110.81,111.09,33877.0,110.355,110.7035,110.345,110.6238,33877.0
2024-12-23 11:45:00,111.06,111.13,111.01,111.01,23146.0,110.5939,110.6637,110.5442,110.5442,23146.0
2024-12-23 11:50:00,111.02,111.09,111.0,111.03,19850.0,110.5541,110.6238,110.5342,110.5641,19850.0
2024-12-23 11:55:00,111.07,111.07,110.88,110.99,49442.0,110.6039,110.6039,110.4147,110.5242,49442.0
2024-12-23 12:00:00,110.99,111.07,110.96,111.0,24525.0,110.5242,110.6039,110.4944,110.5342,24525.0
2024-12-23 12:05:00,111.0,111.04,110.86,110.89,29758.0,110.5342,110.574,110.3948,110.4247,29758.0
2024-12-23 12:10:00,110.9,110.93,110.81,110.87,38118.0,110.4346,110.4645,110.345,110.4047,38118.0
2024-12-23 12:15:00,110.87,110.87,110.69,110.76,29071.0,110.4047,110.4047,110.2255,110.2952,29071.0
2024-12-23 12:20:00,110.75,110.9,110.73,110.89,24773.0,110.2852,110.4346,110.2653,110.4247,24773.0
2024-12-23 12:25:00,110.9,111.01,110.9,110.95,22354.0,110.4346,110.5442,110.4346,110.4844,22354.0
2024-12-23 12:30:00,110.95,111.1,110.9,111.07,14803.0,110.4844,110.6338,110.4346,110.6039,14803.0
2024-12-23 12:35:00,111.07,111.08,110.96,111.01,33306.0,110.6039,110.6139,110.4944,110.5442,33306.0
2024-12-23 12:40:00,111.04,111.08,110.98,111.07,56751.0,110.574,110.6139,110.5143,110.6039,56751.0
2024-12-23 12:45:00,111.04,111.12,111.03,111.12,18064.0,110.574,110.6537,110.5641,110.6537,18064.0
2024-12-23 12:50:00,111.12,111.2,111.07,111.12,19065.0,110.6537,110.7334,110.6039,110.6537,19065.0
2024-12-23 12:55:00,111.09,111.22,111.09,111.13,19169.0,110.6238,110.7533,110.6238,110.6637,19169.0
2024-12-23 13:00:00,111.15,111.21,111.05,111.21,35473.0,110.6836,110.7433,110.584,110.7433,35473.0
2024-12-23 13:05:00,111.19,111.2,111.07,111.14,15990.0,110.7234,110.7334,110.6039,110.6736,15990.0
2024-12-23 13:10:00,111.15,111.3,111.15,111.18,21480.0,110.6836,110.8329,110.6836,110.7134,21480.0
2024-12-23 13:15:00,111.22,111.3,111.14,111.19,24077.0,110.7533,110.8329,110.6736,110.7234,24077.0
2024-12-23 13:20:00,111.2,111.27,111.15,111.2,24307.0,110.7334,110.8031,110.6836,110.7334,24307.0
2024-12-23 13:25:00,111.22,111.35,111.22,111.35,14402.0,110.7533,110.8827,110.7533,110.8827,14402.0
2024-12-23 13:30:00,111.34,111.37,111.26,111.32,17401.0,110.8728,110.9026,110.7931,110.8529,17401.0
2024-12-23 13:35:00,111.32,111.42,111.27,111.42,24429.0,110.8529,110.9524,110.8031,110.9524,24429.0
2024-12-23 13:40:00,111.42,111.42,111.16,111.18,47785.0,110.9524,110.9524,110.6935,110.7134,47785.0
2024-12-23 13:45:00,111.18,111.19,111.01,111.07,21013.0,110.7134,110.7234,110.5442,110.6039,21013.0
2024-12-23 13:50:00,111.09,111.19,111.03,111.18,23905.0,110.6238,110.7234,110.5641,110.7134,23905.0
2024-12-23 13:55:00,111.16,111.25,111.13,111.15,16045.0,110.6935,110.7832,110.6637,110.6836,16045.0
2024-12-23 14:00:00,111.15,111.27,111.13,111.2,29701.0,110.6836,110.8031,110.6637,110.7334,29701.0
2024-12-23 14:05:00,111.24,111.28,111.17,111.28,27051.0,110.7732,110.813,110.7035,110.813,27051.0
2024-12-23 14:10:00,111.28,111.34,111.24,111.28,20683.0,110.813,110.8728,110.7732,110.813,20683.0
2024-12-23 14:15:00,111.29,111.33,111.23,111.23,28738.0,110.823,110.8628,110.7632,110.7632,28738.0
2024-12-23 14:20:00,111.27,111.31,111.22,111.24,21973.0,110.8031,110.8429,110.7533,110.7732,21973.0
2024-12-23 14:25:00,111.26,111.31,111.19,111.28,19786.0,110.7931,110.8429,110.7234,110.813,19786.0
2024-12-23 14:30:00,111.28,111.32,111.22,111.29,21187.0,110.813,110.8529,110.7533,110.823,21187.0
2024-12-23 14:35:00,111.3,111.32,111.22,111.23,15234.0,110.8329,110.8529,110.7533,110.7632,15234.0
2024-12-23 14:40:00,111.24,111.36,111.23,111.33,25412.0,110.7732,110.8927,110.7632,110.8628,25412.0
2024-12-23 14:45:00,111.33,111.37,111.27,111.27,29181.0,110.8628,110.9026,110.8031,110.8031,29181.0
2024-12-23 14:50:00,111.27,111.39,111.26,111.36,21420.0,110.8031,110.9226,110.7931,110.8927,21420.0
2024-12-23 14:55:00,111.37,111.41,111.29,111.29,20025.0,110.9026,110.9425,110.823,110.823,20025.0
2024-12-23 15:00:00,111.28,111.38,111.28,111.32,20965.0,110.813,110.9126,110.813,110.8529,20965.0
2024-12-23 15:05:00,111.31,111.32,111.13,111.16,33323.0,110.8429,110.8529,110.6637,110.6935,33323.0
2024-12-23 15:10:00,111.17,111.25,111.12,111.25,20070.0,110.7035,110.7832,110.6537,110.7832,20070.0
2024-12-23 15:15:00,111.25,111.28,111.12,111.16,35983.0,110.7832,110.813,110.6537,110.6935,35983.0
2024-12-23 15:20:00,111.18,111.23,111.11,111.21,40274.0,110.7134,110.7632,110.6437,110.7433,40274.0
2024-12-23 15:25:00,111.22,111.33,111.22,111.3,23366.0,110.7533,110.8628,110.7533,110.8329,23366.0
2024-12-23 15:30:00,111.29,111.34,111.26,111.34,20615.0,110.823,110.8728,110.7931,110.8728,20615.0
2024-12-23 15:35:00,111.34,111.48,111.32,111.43,33576.0,110.8728,111.0122,110.8529,110.9624,33576.0
2024-12-23 15:40:00,111.44,111.56,111.42,111.47,42566.0,110.9724,111.0919,110.9524,111.0022,42566.0
2024-12-23 15:45:00,111.49,111.52,111.34,111.38,50418.0,111.0221,111.052,110.8728,110.9126,50418.0
2024-12-23 15:50:00,111.39,111.65,111.39,111.52,87199.0,110.9226,111.1815,110.9226,111.052,87199.0
2024-12-23 15:55:00,111.49,111.59,111.38,111.41,197105.0,111.0221,111.1217,110.9126,110.9425,197105.0
2024-12-24 09:30:00,111.25,111.7,111.19,111.64,119293.0,110.7832,111.2313,110.7234,111.1715,119293.0
2024-12-24 09:35:00,111.64,111.78,111.58,111.73,42635.0,111.1715,111.3109,111.1118,111.2611,42635.0
2024-12-24 09:40:00,111.7,111.9,111.59,111.7,48635.0,111.2313,111.4304,111.1217,111.2313,48635.0
2024-12-24 09:45:00,111.71,111.84,111.58,111.84,34497.0,111.2412,111.3707,111.1118,111.3707,34497.0
2024-12-24 09:50:00,111.82,112.1,111.75,112.08,42421.0,111.3508,111.6296,111.2811,111.6097,42421.0
2024-12-24 09:55:00,112.08,112.1,111.88,111.9,24917.0,111.6097,111.6296,111.4105,111.4304,24917.0
2024-12-24 10:00:00,111.89,112.2,111.87,112.18,49460.0,111.4205,111.7292,111.4005,111.7092,49460.0
2024-12-24 10:05:00,112.18,112.25,112.0,112.01,38886.0,111.7092,111.779,111.53,111.54,38886.0
2024-12-24 10:10:00,112.03,112.14,112.0,112.1,22527.0,111.5599,111.6694,111.53,111.6296,22527.0
2024-12-24 10:15:00,112.09,112.16,112.05,112.11,17273.0,111.6196,111.6893,111.5798,111.6395,17273.0
2024-12-24 10:20:00,112.12,112.14,112.0,112.0,24651.0,111.6495,111.6694,111.53,111.53,24651.0
2024-12-24 10:25:00,112.04,112.08,111.92,111.93,34453.0,111.5698,111.6097,111.4503,111.4603,34453.0
2024-12-24 10:30:00,111.93,112.07,111.89,112.03,80643.0,111.4603,111.5997,111.4205,111.5599,80643.0
2024-12-24 10:35:00,112.05,112.05,111.88,112.01,26066.0,111.5798,111.5798,111.4105,111.54,26066.0
2024-12-24 10:40:00,112.05,112.23,112.03,112.19,65078.0,111.5798,111.759,111.5599,111.7192,65078.0
2024-12-24 10:45:00,112.19,112.2,112.11,112.15,20180.0,111.7192,111.7292,111.6395,111.6794,20180.0
2024-12-24 10:50:00,112.15,112.16,112.0,112.07,35181.0,111.6794,111.6893,111.53,111.5997,35181.0
2024-12-24 10:55:00,112.07,112.13,112.05,112.11,23617.0,111.5997,111.6595,111.5798,111.6395,23617.0
2024-12-24 11:00:00,112.1,112.23,112.08,112.16,21594.0,111.6296,111.759,111.6097,111.6893,21594.0
2024-12-24 11:05:00,112.18,112.26,112.13,112.24,28799.0,111.7092,111.7889,111.6595,111.769,28799.0
2024-12-24 11:10:00,112.19,112.23,112.12,112.2,17873.0,111.7192,111.759,111.6495,111.7292,17873.0
2024-12-24 11:15:00,112.2,112.28,112.18,112.27,23049.0,111.7292,111.8088,111.7092,111.7989,23049.0
2024-12-24 11:20:00,112.28,112.34,112.24,112.31,24377.0,111.8088,111.8686,111.769,111.8387,24377.0
2024-12-24 11:25:00,112.31,112.38,112.3,112.35,24239.0,111.8387,111.9084,111.8287,111.8785,24239.0
2024-12-24 11:30:00,112.35,112.37,112.3,112.37,14403.0,111.8785,111.8985,111.8287,111.8985,14403.0
2024-12-24 11:35:00,112.37,112.46,112.36,112.42,21705.0,111.8985,111.9881,111.8885,111.9482,21705.0
2024-12-24 11:40:00,112.42,112.45,112.32,112.39,32857.0,111.9482,111.9781,111.8487,111.9184,32857.0
2024-12-24 11:45:00,112.39,112.47,112.39,112.42,13946.0,111.9184,111.998,111.9184,111.9482,13946.0
2024-12-24 11:50:00,112.43,112.49,112.3,112.38,35819.0,111.9582,112.0179,111.8287,111.9084,35819.0
2024-12-24 11:55:00,112.42,112.62,112.42,112.47,34322.0,111.9482,112.1474,111.9482,111.998,34322.0
2024-12-24 12:00:00,112.47,112.56,112.42,112.56,15160.0,111.998,112.0877,111.9482,112.0877,15160.0
2024-12-24 12:05:00,112.55,112.73,112.53,112.73,25855.0,112.0777,112.2569,112.0578,112.2569,25855.0
2024-12-24 12:10:00,112.73,112.74,112.64,112.71,24648.0,112.2569,112.2669,112.1673,112.237,24648.0
2024-12-24 12:15:00,112.71,112.74,112.57,112.58,30111.0,112.237,112.2669,112.0976,112.1076,30111.0
2024-12-24 12:20:00,112.58,112.7,112.56,112.65,20585.0,112.1076,112.2271,112.0877,112.1773,20585.0
2024-12-24 12:25:00,112.64,112.69,112.58,112.69,40399.0,112.1673,112.2171,112.1076,112.2171,40399.0
2024-12-24 12:30:00,112.66,112.67,112.5,112.57,21882.0,112.1872,112.1972,112.0279,112.0976,21882.0
2024-12-24 12:35:00,112.54,112.6,112.49,112.56,20229.0,112.0677,112.1275,112.0179,112.0877,20229.0
2024-12-24 12:40:00,112.55,112.61,112.5,112.6,26411.0,112.0777,112.1374,112.0279,112.1275,26411.0
2024-12-24 12:45:00,112.59,112.59,112.51,112.57,24741.0,112.1175,112.1175,112.0379,112.0976,24741.0
2024-12-24 12:50:00,112.6,112.71,112.59,112.63,58271.0,112.1275,112.237,112.1175,112.1574,58271.0
2024-12-24 12:55:00,112.62,112.72,112.58,112.66,82503.0,112.1474,112.247,112.1076,112.1872,82503.0
2024-12-26 09:30:00,112.03,112.34,111.86,112.24,125561.0,111.5599,111.8686,111.3906,111.769,125561.0
2024-12-26 09:35:00,112.21,112.44,112.13,112.29,68336.0,111.7391,111.9682,111.6595,111.8188,68336.0
2024-12-26 09:40:00,112.35,112.67,112.33,112.61,31434.0,111.8785,112.1972,111.8586,112.1374,31434.0
2024-12-26 09:45:00,112.6,112.78,112.49,112.75,35280.0,112.1275,112.3067,112.0179,112.2769,35280.0
2024-12-26 09:50:00,112.78,112.78,112.49,112.51,30617.0,112.3067,112.3067,112.0179,112.0379,30617.0
2024-12-26 09:55:00,112.51,112.87,112.51,112.85,46101.0,112.0379,112.3964,112.0379,112.3764,46101.0
2024-12-26 10:00:00,112.82,113.17,112.79,113.01,139011.0,112.3466,112.6951,112.3167,112.5358,139011.0
2024-12-26 10:05:00,112.99,113.24,112.99,113.24,38235.0,112.5158,112.7648,112.5158,112.7648,38235.0
2024-12-26 10:10:00,113.23,113.32,113.07,113.16,46374.0,112.7548,112.8445,112.5955,112.6851,46374.0
2024-12-26 10:15:00,113.15,113.17,113.06,113.13,30338.0,112.6752,112.6951,112.5856,112.6553,30338.0
2024-12-26 10:20:00,113.12,113.18,113.09,113.13,28147.0,112.6453,112.7051,112.6154,112.6553,28147.0
2024-12-26 10:25:00,113.15,113.2,112.89,112.9,44739.0,112.6752,112.725,112.4163,112.4262,44739.0
2024-12-26 10:30:00,112.91,113.08,112.84,113.07,27501.0,112.4362,112.6055,112.3665,112.5955,27501.0
2024-12-26 10:35:00,113.06,113.16,112.93,112.94,29502.0,112.5856,112.6851,112.4561,112.4661,29502.0
2024-12-26 10:40:00,112.92,113.02,112.88,112.95,31437.0,112.4461,112.5457,112.4063,112.476,31437.0
2024-12-26 10:45:00,112.93,113.07,112.87,113.07,14736.0,112.4561,112.5955,112.3964,112.5955,14736.0
2024-12-26 10:50:00,113.07,113.09,112.86,112.9,28458.0,112.5955,112.6154,112.3864,112.4262,28458.0
2024-12-26 10:55:00,112.9,112.91,112.7,112.88,32906.0,112.4262,112.4362,112.2271,112.4063,32906.0
2024-12-26 11:00:00,112.87,112.87,112.72,112.81,20850.0,112.3964,112.3964,112.247,112.3366,20850.0
2024-12-26 11:05:00,112.8,112.84,112.71,112.74,39730.0,112.3266,112.3665,112.237,112.2669,39730.0
2024-12-26 11:10:00,112.74,112.96,112.72,112.93,21794.0,112.2669,112.486,112.247,112.4561,21794.0
2024-12-26 11:15:00,112.94,112.98,112.85,112.97,22080.0,112.4661,112.5059,112.3764,112.4959,22080.0
2024-12-26 11:20:00,112.97,112.97,112.83,112.86,18143.0,112.4959,112.4959,112.3565,112.3864,18143.0
2024-12-26 11:25:00,112.83,112.91,112.76,112.91,14242.0,112.3565,112.4362,112.2868,112.4362,14242.0
2024-12-26 11:30:00,112.89,112.94,112.87,112.94,24182.0,112.4163,112.4661,112.3964,112.4661,24182.0
2024-12-26 11:35:00,112.94,113.02,112.9,112.95,30184.0,112.4661,112.5457,112.4262,112.476,30184.0
2024-12-26 11:40:00,112.96,113.07,112.96,113.05,19821.0,112.486,112.5955,112.486,112.5756,19821.0
2024-12-26 11:45:00,113.06,113.08,112.98,113.04,50579.0,112.5856,112.6055,112.5059,112.5656,50579.0
2024-12-26 11:50:00,113.04,113.12,113.02,113.06,22344.0,112.5656,112.6453,112.5457,112.5856,22344.0
2024-12-26 11:55:00,113.07,113.1,113.01,113.06,30353.0,112.5955,112.6254,112.5358,112.5856,30353.0
2024-12-26 12:00:00,113.06,113.14,113.05,113.08,15417.0,112.5856,112.6652,112.5756,112.6055,15417.0
2024-12-26 12:05:00,113.08,113.11,113.03,113.06,11630.0,112.6055,112.6353,112.5557,112.5856,11630.0
2024-12-26 12:10:00,113.05,113.08,113.03,113.08,12658.0,112.5756,112.6055,112.5557,112.6055,12658.0
2024-12-26 12:15:00,113.06,113.14,113.06,113.14,20882.0,112.5856,112.6652,112.5856,112.6652,20882.0
2024-12-26 12:20:00,113.13,113.14,112.97,112.98,25499.0,112.6553,112.6652,112.4959,112.5059,25499.0
2024-12-26 12:25:00,112.99,112.99,112.89,112.92,23753.0,112.5158,112.5158,112.4163,112.4461,23753.0
2024-12-26 12:30:00,112.91,112.99,112.87,112.99,17303.0,112.4362,112.5158,112.3964,112.5158,17303.0
2024-12-26 12:35:00,112.99,113.0,112.9,112.92,12732.0,112.5158,112.5258,112.4262,112.4461,12732.0
2024-12-26 12:40:00,112.92,112.98,112.89,112.96,12020.0,112.4461,112.5059,112.4163,112.486,12020.0
2024-12-26 12:45:00,112.98,112.98,112.79,112.84,13274.0,112.5059,112.5059,112.3167,112.3665,13274.0
2024-12-26 12:50:00,112.84,112.9,112.78,112.89,9660.0,112.3665,112.4262,112.3067,112.4163,9660.0
2024-12-26 12:55:00,112.89,112.93,112.79,112.84,11902.0,112.4163,112.4561,112.3167,112.3665,11902.0
2024-12-26 13:00:00,112.83,112.9,112.78,112.9,17851.0,112.3565,112.4262,112.3067,112.4262,17851.0
2024-12-26 13:05:00,112.9,112.93,112.82,112.9,11323.0,112.4262,112.4561,112.3466,112.4262,11323.0
2024-12-26 13:10:00,112.9,112.92,112.82,112.84,12981.0,112.4262,112.4461,112.3466,112.3665,12981.0
2024-12-26 13:15:00,112.84,112.9,112.83,112.89,12084.0,112.3665,112.4262,112.3565,112.4163,12084.0
2024-12-26 13:20:00,112.88,112.9,112.84,112.89,13580.0,112.4063,112.4262,112.3665,112.4163,13580.0
2024-12-26 13:25:00,112.89,112.91,112.77,112.8,48038.0,112.4163,112.4362,112.2968,112.3266,48038.0
2024-12-26 13:30:00,112.8,112.83,112.74,112.75,13631.0,112.3266,112.3565,112.2669,112.2769,13631.0
2024-12-26 13:35:00,112.75,112.86,112.74,112.82,17592.0,112.2769,112.3864,112.2669,112.3466,17592.0
2024-12-26 13:40:00,112.81,112.81,112.72,112.75,15333.0,112.3366,112.3366,112.247,112.2769,15333.0
2024-12-26 13:45:00,112.75,112.82,112.74,112.81,11252.0,112.2769,112.3466,112.2669,112.3366,11252.0
2024-12-26 13:50:00,112.8,112.82,112.71,112.74,38867.0,112.3266,112.3466,112.237,112.2669,38867.0
2024-12-26 13:55:00,112.74,112.76,112.68,112.73,13505.0,112.2669,112.2868,112.2072,112.2569,13505.0
2024-12-26 14:00:00,112.75,112.75,112.69,112.69,12724.0,112.2769,112.2769,112.2171,112.2171,12724.0
2024-12-26 14:05:00,112.69,112.7,112.56,112.61,17144.0,112.2171,112.2271,112.0877,112.1374,17144.0
2024-12-26 14:10:00,112.62,112.64,112.52,112.54,14594.0,112.1474,112.1673,112.0478,112.0677,14594.0
2024-12-26 14:15:00,112.54,112.61,112.52,112.61,12966.0,112.0677,112.1374,112.0478,112.1374,12966.0
2024-12-26 14:20:00,112.61,112.67,112.57,112.66,15489.0,112.1374,112.1972,112.0976,112.1872,15489.0
2024-12-26 14:25:00,112.64,112.67,112.56,112.6,13441.0,112.1673,112.1972,112.0877,112.1275,13441.0
2024-12-26 14:30:00,112.57,112.63,112.54,112.55,11441.0,112.0976,112.1574,112.0677,112.0777,11441.0
2024-12-26 14:35:00,112.55,112.61,112.53,112.6,16483.0,112.0777,112.1374,112.0578,112.1275,16483.0
2024-12-26 14:40:00,112.59,112.63,112.58,112.6,14098.0,112.1175,112.1574,112.1076,112.1275,14098.0
2024-12-26 14:45:00,112.59,112.69,112.59,112.66,12992.0,112.1175,112.2171,112.1175,112.1872,12992.0
2024-12-26 14:50:00,112.65,112.68,112.63,112.68,15784.0,112.1773,112.2072,112.1574,112.2072,15784.0
2024-12-26 14:55:00,112.68,112.69,112.65,112.68,13212.0,112.2072,112.2171,112.1773,112.2072,13212.0
2024-12-26 15:00:00,112.65,112.74,112.65,112.72,39458.0,112.1773,112.2669,112.1773,112.247,39458.0
2024-12-26 15:05:00,112.73,112.78,112.71,112.77,20861.0,112.2569,112.3067,112.237,112.2968,20861.0
2024-12-26 15:10:00,112.76,112.77,112.69,112.69,18693.0,112.2868,112.2968,112.2171,112.2171,18693.0
2024-12-26 15:15:00,112.7,112.75,112.67,112.75,19817.0,112.2271,112.2769,112.1972,112.2769,19817.0
2024-12-26 15:20:00,112.75,112.76,112.69,112.72,32167.0,112.2769,112.2868,112.2171,112.247,32167.0
2024-12-26 15:25:00,112.71,112.77,112.69,112.72,18586.0,112.237,112.2968,112.2171,112.247,18586.0
2024-12-26 15:30:00,112.71,112.73,112.66,112.7,26950.0,112.237,112.2569,112.1872,112.2271,26950.0
2024-12-26 15:35:00,112.71,112.71,112.65,112.68,33031.0,112.237,112.237,112.1773,112.2072,33031.0
2024-12-26 15:40:00,112.68,112.71,112.6,112.61,37071.0,112.2072,112.237,112.1275,112.1374,37071.0
2024-12-26 15:45:00,112.6,112.64,112.54,112.57,48948.0,112.1275,112.1673,112.0677,112.0976,48948.0
2024-12-26 15:50:00,112.58,112.7,112.56,112.67,60496.0,112.1076,112.2271,112.0877,112.1972,60496.0
2024-12-26 15:55:00,112.66,112.67,112.49,112.54,184098.0,112.1872,112.1972,112.0179,112.0677,184098.0
2024-12-27 09:30:00,111.82,112.03,111.71,111.87,124278.0,111.3508,111.5599,111.2412,111.4005,124278.0
2024-12-27 09:35:00,111.92,111.92,111.63,111.81,36941.0,111.4503,111.4503,111.1616,111.3408,36941.0
2024-12-27 09:40:00,111.81,111.97,111.74,111.83,37962.0,111.3408,111.5001,111.2711,111.3607,37962.0
2024-12-27 09:45:00,111.87,111.97,111.74,111.95,23735.0,111.4005,111.5001,111.2711,111.4802,23735.0
2024-12-27 09:50:00,111.95,112.09,111.89,111.97,47029.0,111.4802,111.6196,111.4205,111.5001,47029.0
2024-12-27 09:55:00,111.95,112.12,111.95,112.06,32480.0,111.4802,111.6495,111.4802,111.5898,32480.0
2024-12-27 10:00:00,112.07,112.09,111.65,111.67,45944.0,111.5997,111.6196,111.1815,111.2014,45944.0
2024-12-27 10:05:00,111.67,111.9,111.6,111.9,41429.0,111.2014,111.4304,111.1317,111.4304,41429.0
2024-12-27 10:10:00,111.84,111.86,111.6,111.65,23978.0,111.3707,111.3906,111.1317,111.1815,23978.0
2024-12-27 10:15:00,111.67,111.67,111.25,111.3,29993.0,111.2014,111.2014,110.7832,110.8329,29993.0
2024-12-27 10:20:00,111.27,111.46,111.17,111.29,30250.0,110.8031,110.9923,110.7035,110.823,30250.0
2024-12-27 10:25:00,111.33,111.36,111.16,111.2,17648.0,110.8628,110.8927,110.6935,110.7334,17648.0
2024-12-27 10:30:00,111.17,111.32,111.08,111.3,31696.0,110.7035,110.8529,110.6139,110.8329,31696.0
2024-12-27 10:35:00,111.3,111.32,111.17,111.31,27987.0,110.8329,110.8529,110.7035,110.8429,27987.0
2024-12-27 10:40:00,111.3,111.4,111.17,111.32,23864.0,110.8329,110.9325,110.7035,110.8529,23864.0
2024-12-27 10:45:00,111.29,111.47,111.25,111.45,24137.0,110.823,111.0022,110.7832,110.9823,24137.0
2024-12-27 10:50:00,111.44,111.53,111.41,111.49,19162.0,110.9724,111.062,110.9425,111.0221,19162.0
2024-12-27 10:55:00,111.44,111.44,111.25,111.33,20207.0,110.9724,110.9724,110.7832,110.8628,20207.0
2024-12-27 11:00:00,111.33,111.36,111.12,111.18,22675.0,110.8628,110.8927,110.6537,110.7134,22675.0
2024-12-27 11:05:00,111.18,111.3,111.11,111.18,10495.0,110.7134,110.8329,110.6437,110.7134,10495.0
2024-12-27 11:10:00,111.2,111.25,111.02,111.08,23903.0,110.7334,110.7832,110.5541,110.6139,23903.0
2024-12-27 11:15:00,111.08,111.16,111.05,111.11,18887.0,110.6139,110.6935,110.584,110.6437,18887.0
2024-12-27 11:20:00,111.12,111.2,111.05,111.11,19274.0,110.6537,110.7334,110.584,110.6437,19274.0
2024-12-27 11:25:00,111.1,111.32,111.1,111.32,28820.0,110.6338,110.8529,110.6338,110.8529,28820.0
2024-12-27 11:30:00,111.32,111.37,111.2,111.33,22592.0,110.8529,110.9026,110.7334,110.8628,22592.0
2024-12-27 11:35:00,111.33,111.37,111.25,111.26,22135.0,110.8628,110.9026,110.7832,110.7931,22135.0
2024-12-27 11:40:00,111.28,111.29,111.09,111.1,21830.0,110.813,110.823,110.6238,110.6338,21830.0
2024-12-27 11:45:00,111.1,111.16,111.04,111.09,16081.0,110.6338,110.6935,110.574,110.6238,16081.0
2024-12-27 11:50:00,111.08,111.09,110.88,110.9,27039.0,110.6139,110.6238,110.4147,110.4346,27039.0
2024-12-27 11:55:00,110.94,111.05,110.92,111.03,18197.0,110.4745,110.584,110.4545,110.5641,18197.0
2024-12-27 12:00:00,111.0,111.13,110.98,111.09,14783.0,110.5342,110.6637,110.5143,110.6238,14783.0
2024-12-27 12:05:00,111.07,111.09,110.96,111.06,16580.0,110.6039,110.6238,110.4944,110.5939,16580.0
2024-12-27 12:10:00,111.06,111.08,110.97,111.04,10303.0,110.5939,110.6139,110.5043,110.574,10303.0
2024-12-27 12:15:00,111.04,111.04,110.99,111.01,8903.0,110.574,110.574,110.5242,110.5442,8903.0
2024-12-27 12:20:00,111.02,111.02,110.88,110.96,21165.0,110.5541,110.5541,110.4147,110.4944,21165.0
2024-12-27 12:25:00,110.95,111.05,110.93,111.05,16961.0,110.4844,110.584,110.4645,110.584,16961.0
2024-12-27 12:30:00,111.05,111.19,111.03,111.05,43394.0,110.584,110.7234,110.5641,110.584,43394.0
2024-12-27 12:35:00,111.07,111.09,110.86,110.97,26207.0,110.6039,110.6238,110.3948,110.5043,26207.0
2024-12-27 12:40:00,110.99,111.17,110.97,111.14,29747.0,110.5242,110.7035,110.5043,110.6736,29747.0
2024-12-27 12:45:00,111.14,111.25,111.0,111.03,94503.0,110.6736,110.7832,110.5342,110.5641,94503.0
2024-12-27 12:50:00,111.05,111.15,110.96,111.14,47098.0,110.584,110.6836,110.4944,110.6736,47098.0
2024-12-27 12:55:00,111.15,111.17,111.09,111.13,21823.0,110.6836,110.7035,110.6238,110.6637,21823.0
2024-12-27 13:00:00,111.14,111.29,111.13,111.27,36504.0,110.6736,110.823,110.6637,110.8031,36504.0
2024-12-27 13:05:00,111.27,111.27,111.14,111.22,23034.0,110.8031,110.8031,110.6736,110.7533,23034.0
2024-12-27 13:10:00,111.2,111.31,111.2,111.3,12144.0,110.7334,110.8429,110.7334,110.8329,12144.0
2024-12-27 13:15:00,111.3,111.37,111.28,111.35,14554.0,110.8329,110.9026,110.813,110.8827,14554.0
2024-12-27 13:20:00,111.35,111.45,111.35,111.45,19791.0,110.8827,110.9823,110.8827,110.9823,19791.0
2024-12-27 13:25:00,111.46,111.51,111.38,111.41,16831.0,110.9923,111.0421,110.9126,110.9425,16831.0
2024-12-27 13:30:00,111.41,111.5,111.38,111.5,12978.0,110.9425,111.0321,110.9126,111.0321,12978.0
2024-12-27 13:35:00,111.48,111.58,111.46,111.53,17299.0,111.0122,111.1118,110.9923,111.062,17299.0
2024-12-27 13:40:00,111.53,111.56,111.49,111.52,22386.0,111.062,111.0919,111.0221,111.052,22386.0
2024-12-27 13:45:00,111.52,111.58,111.45,111.45,14881.0,111.052,111.1118,110.9823,110.9823,14881.0
2024-12-27 13:50:00,111.48,111.59,111.47,111.59,15789.0,111.0122,111.1217,111.0022,111.1217,15789.0
2024-12-27 13:55:00,111.61,111.64,111.55,111.61,12732.0,111.1416,111.1715,111.0819,111.1416,12732.0
2024-12-27 14:00:00,111.6,111.64,111.51,111.54,15749.0,111.1317,111.1715,111.0421,111.0719,15749.0
2024-12-27 14:05:00,111.53,111.62,111.52,111.59,9600.0,111.062,111.1516,111.052,111.1217,9600.0
2024-12-27 14:10:00,111.6,111.63,111.55,111.6,11517.0,111.1317,111.1616,111.0819,111.1317,11517.0
2024-12-27 14:15:00,111.6,111.71,111.59,111.7,19984.0,111.1317,111.2412,111.1217,111.2313,19984.0
2024-12-27 14:20:00,111.72,111.73,111.56,111.59,16894.0,111.2512,111.2611,111.0919,111.1217,16894.0
2024-12-27 14:25:00,111.59,111.61,111.56,111.56,13953.0,111.1217,111.1416,111.0919,111.0919,13953.0
2024-12-27 14:30:00,111.58,111.63,111.54,111.61,16730.0,111.1118,111.1616,111.0719,111.1416,16730.0
2024-12-27 14:35:00,111.6,111.69,111.59,111.67,19160.0,111.1317,111.2213,111.1217,111.2014,19160.0
2024-12-27 14:40:00,111.68,111.75,111.66,111.72,20863.0,111.2113,111.2811,111.1914,111.2512,20863.0
2024-12-27 14:45:00,111.73,111.79,111.68,111.75,21464.0,111.2611,111.3209,111.2113,111.2811,21464.0
2024-12-27 14:50:00,111.74,111.75,111.65,111.67,10060.0,111.2711,111.2811,111.1815,111.2014,10060.0
2024-12-27 14:55:00,111.67,111.76,111.64,111.66,18469.0,111.2014,111.291,111.1715,111.1914,18469.0
2024-12-27 15:00:00,111.63,111.65,111.43,111.48,24170.0,111.1616,111.1815,110.9624,111.0122,24170.0
2024-12-27 15:05:00,111.5,111.57,111.39,111.54,24547.0,111.0321,111.1018,110.9226,111.0719,24547.0
2024-12-27 15:10:00,111.53,111.53,111.36,111.38,20309.0,111.062,111.062,110.8927,110.9126,20309.0
2024-12-27 15:15:00,111.38,111.47,111.34,111.41,21048.0,110.9126,111.0022,110.8728,110.9425,21048.0
2024-12-27 15:20:00,111.4,111.44,111.32,111.42,27426.0,110.9325,110.9724,110.8529,110.9524,27426.0
2024-12-27 15:25:00,111.42,111.51,111.37,111.47,31240.0,110.9524,111.0421,110.9026,111.0022,31240.0
2024-12-27 15:30:00,111.46,111.48,111.37,111.44,30722.0,110.9923,111.0122,110.9026,110.9724,30722.0
2024-12-27 15:35:00,111.44,111.45,111.36,111.37,25538.0,110.9724,110.9823,110.8927,110.9026,25538.0
2024-12-27 15:40:00,111.37,111.43,111.25,111.28,41410.0,110.9026,110.9624,110.7832,110.813,41410.0
2024-12-27 15:45:00,111.28,111.47,111.27,111.47,52252.0,110.813,111.0022,110.8031,111.0022,52252.0
2024-12-27 15:50:00,111.48,111.76,111.48,111.61,77206.0,111.0122,111.291,111.0122,111.1416,77206.0
2024-12-27 15:55:00,111.59,111.61,111.43,111.59,261526.0,111.1217,111.1416,110.9624,111.1217,261526.0
2024-12-30 09:30:00,110.43,110.73,110.05,110.21,173484.0,109.9666,110.2653,109.5882,109.7475,173484.0
2024-12-30 09:35:00,110.22,110.64,109.9,110.36,100047.0,109.7575,110.1757,109.4388,109.8969,100047.0
2024-12-30 09:40:00,110.38,110.47,110.06,110.11,51257.0,109.9168,110.0064,109.5981,109.6479,51257.0
2024-12-30 09:45:00,110.08,110.28,109.93,109.97,69377.0,109.6181,109.8172,109.4687,109.5085,69377.0
2024-12-30 09:50:00,109.97,110.1,109.83,109.96,56139.0,109.5085,109.638,109.3691,109.4986,56139.0
2024-12-30 09:55:00,109.95,110.11,109.92,110.04,34687.0,109.4886,109.6479,109.4587,109.5782,34687.0
2024-12-30 10:00:00,110.04,110.23,109.94,110.07,35126.0,109.5782,109.7674,109.4786,109.6081,35126.0
2024-12-30 10:05:00,110.07,110.32,110.02,110.27,44607.0,109.6081,109.8571,109.5583,109.8073,44607.0
2024-12-30 10:10:00,110.27,110.27,110.14,110.16,37755.0,109.8073,109.8073,109.6778,109.6977,37755.0
2024-12-30 10:15:00,110.19,110.22,110.07,110.13,27751.0,109.7276,109.7575,109.6081,109.6679,27751.0
2024-12-30 10:20:00,110.08,110.24,110.03,110.05,47746.0,109.6181,109.7774,109.5683,109.5882,47746.0
2024-12-30 10:25:00,110.05,110.13,110.03,110.11,32951.0,109.5882,109.6679,109.5683,109.6479,32951.0
2024-12-30 10:30:00,110.09,110.23,110.08,110.17,29709.0,109.628,109.7674,109.6181,109.7077,29709.0
2024-12-30 10:35:00,110.17,110.37,110.09,110.36,52784.0,109.7077,109.9068,109.628,109.8969,52784.0
2024-12-30 10:40:00,110.38,110.48,110.32,110.43,22084.0,109.9168,110.0164,109.8571,109.9666,22084.0
2024-12-30 10:45:00,110.44,110.53,110.15,110.18,32770.0,109.9766,110.0662,109.6878,109.7176,32770.0
2024-12-30 10:50:00,110.22,110.23,110.12,110.17,18504.0,109.7575,109.7674,109.6579,109.7077,18504.0
2024-12-30 10:55:00,110.16,110.38,110.16,110.38,16676.0,109.6977,109.9168,109.6977,109.9168,16676.0
2024-12-30 11:00:00,110.36,110.43,110.28,110.37,17531.0,109.8969,109.9666,109.8172,109.9068,17531.0
2024-12-30 11:05:00,110.39,110.5,110.34,110.5,18803.0,109.9268,110.0363,109.877,110.0363,18803.0
2024-12-30 11:10:00,110.47,110.51,110.38,110.46,20816.0,110.0064,110.0463,109.9168,109.9965,20816.0
2024-12-30 11:15:00,110.43,110.63,110.41,110.63,17851.0,109.9666,110.1658,109.9467,110.1658,17851.0
2024-12-30 11:20:00,110.64,110.65,110.48,110.48,31382.0,110.1757,110.1857,110.0164,110.0164,31382.0
2024-12-30 11:25:00,110.47,110.55,110.43,110.52,23292.0,110.0064,110.0861,109.9666,110.0562,23292.0
2024-12-30 11:30:00,110.55,110.65,110.51,110.59,17542.0,110.0861,110.1857,110.0463,110.1259,17542.0
2024-12-30 11:35:00,110.58,110.68,110.55,110.66,23448.0,110.116,110.2155,110.0861,110.1956,23448.0
2024-12-30 11:40:00,110.68,110.87,110.68,110.79,27911.0,110.2155,110.4047,110.2155,110.3251,27911.0
2024-12-30 11:45:00,110.79,110.82,110.55,110.57,46220.0,110.3251,110.355,110.0861,110.106,46220.0
2024-12-30 11:50:00,110.56,110.72,110.55,110.7,21142.0,110.096,110.2554,110.0861,110.2355,21142.0
2024-12-30 11:55:00,110.7,110.87,110.69,110.84,16623.0,110.2355,110.4047,110.2255,110.3749,16623.0
2024-12-30 12:00:00,110.84,110.96,110.81,110.86,21923.0,110.3749,110.4944,110.345,110.3948,21923.0
2024-12-30 12:05:00,110.85,110.94,110.78,110.83,28604.0,110.3848,110.4745,110.3151,110.3649,28604.0
2024-12-30 12:10:00,110.83,110.99,110.81,110.93,22377.0,110.3649,110.5242,110.345,110.4645,22377.0
2024-12-30 12:15:00,110.93,111.0,110.89,110.99,21039.0,110.4645,110.5342,110.4247,110.5242,21039.0
2024-12-30 12:20:00,110.98,111.15,110.98,111.08,40036.0,110.5143,110.6836,110.5143,110.6139,40036.0
2024-12-30 12:25:00,111.06,111.1,111.01,111.05,13486.0,110.5939,110.6338,110.5442,110.584,13486.0
2024-12-30 12:30:00,111.05,111.17,111.02,111.16,27390.0,110.584,110.7035,110.5541,110.6935,27390.0
2024-12-30 12:35:00,111.16,111.19,111.1,111.12,26301.0,110.6935,110.7234,110.6338,110.6537,26301.0
2024-12-30 12:40:00,111.1,111.13,111.02,111.09,23801.0,110.6338,110.6637,110.5541,110.6238,23801.0
2024-12-30 12:45:00,111.08,111.25,111.05,111.21,26694.0,110.6139,110.7832,110.584,110.7433,26694.0
2024-12-30 12:50:00,111.21,111.22,111.06,111.06,13786.0,110.7433,110.7533,110.5939,110.5939,13786.0
2024-12-30 12:55:00,111.07,111.21,110.96,111.19,19584.0,110.6039,110.7433,110.4944,110.7234,19584.0
2024-12-30 13:00:00,111.17,111.19,111.04,111.11,17743.0,110.7035,110.7234,110.574,110.6437,17743.0
2024-12-30 13:05:00,111.09,111.16,111.03,111.16,17698.0,110.6238,110.6935,110.5641,110.6935,17698.0
2024-12-30 13:10:00,111.15,111.27,111.13,111.25,38885.0,110.6836,110.8031,110.6637,110.7832,38885.0
2024-12-30 13:15:00,111.25,111.3,111.13,111.18,19278.0,110.7832,110.8329,110.6637,110.7134,19278.0
2024-12-30 13:20:00,111.17,111.21,111.08,111.09,20716.0,110.7035,110.7433,110.6139,110.6238,20716.0
2024-12-30 13:25:00,111.1,111.15,111.03,111.11,13326.0,110.6338,110.6836,110.5641,110.6437,13326.0
2024-12-30 13:30:00,111.13,111.29,111.1,111.27,25585.0,110.6637,110.823,110.6338,110.8031,25585.0
2024-12-30 13:35:00,111.29,111.31,111.15,111.26,15110.0,110.823,110.8429,110.6836,110.7931,15110.0
2024-12-30 13:40:00,111.24,111.41,111.24,111.35,18453.0,110.7732,110.9425,110.7732,110.8827,18453.0
2024-12-30 13:45:00,111.39,111.43,111.32,111.32,20633.0,110.9226,110.9624,110.8529,110.8529,20633.0
2024-12-30 13:50:00,111.3,111.37,111.26,111.37,18324.0,110.8329,110.9026,110.7931,110.9026,18324.0
2024-12-30 13:55:00,111.35,111.38,111.29,111.34,13465.0,110.8827,110.9126,110.823,110.8728,13465.0
2024-12-30 14:00:00,111.34,111.42,111.25,111.25,17187.0,110.8728,110.9524,110.7832,110.7832,17187.0
2024-12-30 14:05:00,111.25,111.33,111.17,111.24,18176.0,110.7832,110.8628,110.7035,110.7732,18176.0
2024-12-30 14:10:00,111.27,111.27,111.09,111.12,21657.0,110.8031,110.8031,110.6238,110.6537,21657.0
2024-12-30 14:15:00,111.1,111.22,111.08,111.12,26334.0,110.6338,110.7533,110.6139,110.6537,26334.0
2024-12-30 14:20:00,111.15,111.15,111.01,111.1,24942.0,110.6836,110.6836,110.5442,110.6338,24942.0
2024-12-30 14:25:00,111.07,111.29,111.05,111.27,21569.0,110.6039,110.823,110.584,110.8031,21569.0
2024-12-30 14:30:00,111.26,111.33,111.21,111.27,19895.0,110.7931,110.8628,110.7433,110.8031,19895.0
2024-12-30 14:35:00,111.25,111.31,111.2,111.27,19847.0,110.7832,110.8429,110.7334,110.8031,19847.0
2024-12-30 14:40:00,111.26,111.38,111.25,111.32,23553.0,110.7931,110.9126,110.7832,110.8529,23553.0
2024-12-30 14:45:00,111.32,111.41,111.3,111.4,20287.0,110.8529,110.9425,110.8329,110.9325,20287.0
2024-12-30 14:50:00,111.38,111.44,111.35,111.35,29768.0,110.9126,110.9724,110.8827,110.8827,29768.0
2024-12-30 14:55:00,111.35,111.47,111.35,111.42,35332.0,110.8827,111.0022,110.8827,110.9524,35332.0
2024-12-30 15:00:00,111.39,111.47,111.24,111.27,27700.0,110.9226,111.0022,110.7732,110.8031,27700.0
2024-12-30 15:05:00,111.26,111.41,111.22,111.39,42522.0,110.7931,110.9425,110.7533,110.9226,42522.0
2024-12-30 15:10:00,111.4,111.46,111.36,111.39,34934.0,110.9325,110.9923,110.8927,110.9226,34934.0
2024-12-30 15:15:00,111.39,111.53,111.37,111.5,29567.0,110.9226,111.062,110.9026,111.0321,29567.0
2024-12-30 15:20:00,111.5,111.54,111.45,111.49,33423.0,111.0321,111.0719,110.9823,111.0221,33423.0
2024-12-30 15:25:00,111.49,111.53,111.31,111.31,35588.0,111.0221,111.062,110.8429,110.8429,35588.0
2024-12-30 15:30:00,111.33,111.38,111.25,111.26,27541.0,110.8628,110.9126,110.7832,110.7931,27541.0
2024-12-30 15:35:00,111.29,111.32,111.21,111.21,68627.0,110.823,110.8529,110.7433,110.7433,68627.0
2024-12-30 15:40:00,111.21,111.29,111.11,111.16,75476.0,110.7433,110.823,110.6437,110.6935,75476.0
2024-12-30 15:45:00,111.14,111.22,111.06,111.13,76313.0,110.6736,110.7533,110.5939,110.6637,76313.0
2024-12-30 15:50:00,111.12,111.29,111.0,111.0,112521.0,110.6537,110.823,110.5342,110.5342,112521.0
2024-12-30 15:55:00,111.03,111.19,110.7,110.81,388375.0,110.5641,110.7234,110.2355,110.345,388375.0
2024-12-31 09:30:00,110.78,111.0,110.69,110.86,113026.0,110.3151,110.5342,110.2255,110.3948,113026.0
2024-12-31 09:35:00,110.83,111.1,110.72,111.02,30277.0,110.3649,110.6338,110.2554,110.5541,30277.0
2024-12-31 09:40:00,111.04,111.33,110.97,111.29,41290.0,110.574,110.8628,110.5043,110.823,41290.0
2024-12-31 09:45:00,111.3,111.49,111.24,111.45,35786.0,110.8329,111.0221,110.7732,110.9823,35786.0
2024-12-31 09:50:00,111.42,111.45,111.25,111.35,25585.0,110.9524,110.9823,110.7832,110.8827,25585.0
2024-12-31 09:55:00,111.36,111.46,111.28,111.4,16003.0,110.8927,110.9923,110.813,110.9325,16003.0
2024-12-31 10:00:00,111.41,111.47,111.31,111.33,17657.0,110.9425,111.0022,110.8429,110.8628,17657.0
2024-12-31 10:05:00,111.29,111.33,111.05,111.05,29169.0,110.823,110.8628,110.584,110.584,29169.0
2024-12-31 10:10:00,111.06,111.28,111.05,111.25,31267.0,110.5939,110.813,110.584,110.7832,31267.0
2024-12-31 10:15:00,111.23,111.38,111.16,111.36,17285.0,110.7632,110.9126,110.6935,110.8927,17285.0
2024-12-31 10:20:00,111.36,111.38,111.29,111.36,18543.0,110.8927,110.9126,110.823,110.8927,18543.0
2024-12-31 10:25:00,111.36,111.39,111.14,111.22,26105.0,110.8927,110.9226,110.6736,110.7533,26105.0
2024-12-31 10:30:00,111.18,111.31,111.1,111.1,14346.0,110.7134,110.8429,110.6338,110.6338,14346.0
2024-12-31 10:35:00,111.12,111.32,111.11,111.29,20648.0,110.6537,110.8529,110.6437,110.823,20648.0
2024-12-31 10:40:00,111.32,111.34,111.13,111.14,13203.0,110.8529,110.8728,110.6637,110.6736,13203.0
2024-12-31 10:45:00,111.14,111.21,111.1,111.1,19005.0,110.6736,110.7433,110.6338,110.6338,19005.0
2024-12-31 10:50:00,111.13,111.25,111.12,111.24,44325.0,110.6637,110.7832,110.6537,110.7732,44325.0
2024-12-31 10:55:00,111.23,111.24,111.11,111.14,16907.0,110.7632,110.7732,110.6437,110.6736,16907.0
2024-12-31 11:00:00,111.14,111.14,110.95,110.96,22240.0,110.6736,110.6736,110.4844,110.4944,22240.0
2024-12-31 11:05:00,110.98,111.02,110.89,110.97,26842.0,110.5143,110.5541,110.4247,110.5043,26842.0
2024-12-31 11:10:00,110.97,111.02,110.88,111.02,18226.0,110.5043,110.5541,110.4147,110.5541,18226.0
2024-12-31 11:15:00,111.02,111.1,110.95,110.95,26855.0,110.5541,110.6338,110.4844,110.4844,26855.0
2024-12-31 11:20:00,110.94,111.02,110.91,110.96,11818.0,110.4745,110.5541,110.4446,110.4944,11818.0
2024-12-31 11:25:00,110.95,110.99,110.92,110.94,15804.0,110.4844,110.5242,110.4545,110.4745,15804.0
2024-12-31 11:30:00,110.92,110.95,110.87,110.95,15233.0,110.4545,110.4844,110.4047,110.4844,15233.0
2024-12-31 11:35:00,110.95,110.98,110.89,110.97,29702.0,110.4844,110.5143,110.4247,110.5043,29702.0
2024-12-31 11:40:00,110.97,111.07,110.93,111.04,33867.0,110.5043,110.6039,110.4645,110.574,33867.0
2024-12-31 11:45:00,111.04,111.1,111.0,111.09,26010.0,110.574,110.6338,110.5342,110.6238,26010.0
2024-12-31 11:50:00,111.1,111.1,110.97,111.01,21703.0,110.6338,110.6338,110.5043,110.5442,21703.0
2024-12-31 11:55:00,111.0,111.08,110.96,111.07,19846.0,110.5342,110.6139,110.4944,110.6039,19846.0
2024-12-31 12:00:00,111.08,111.08,110.96,111.01,31327.0,110.6139,110.6139,110.4944,110.5442,31327.0
2024-12-31 12:05:00,111.02,111.1,111.02,111.05,18041.0,110.5541,110.6338,110.5541,110.584,18041.0
2024-12-31 12:10:00,111.05,111.06,110.85,110.87,25319.0,110.584,110.5939,110.3848,110.4047,25319.0
2024-12-31 12:15:00,110.88,110.96,110.81,110.89,28609.0,110.4147,110.4944,110.345,110.4247,28609.0
2024-12-31 12:20:00,110.89,110.93,110.76,110.83,13889.0,110.4247,110.4645,110.2952,110.3649,13889.0
2024-12-31 12:25:00,110.85,110.89,110.77,110.77,30132.0,110.3848,110.4247,110.3052,110.3052,30132.0
2024-12-31 12:30:00,110.76,110.8,110.68,110.72,27617.0,110.2952,110.335,110.2155,110.2554,27617.0
2024-12-31 12:35:00,110.73,110.74,110.67,110.71,19094.0,110.2653,110.2753,110.2056,110.2454,19094.0
2024-12-31 12:40:00,110.71,110.8,110.68,110.77,15752.0,110.2454,110.335,110.2155,110.3052,15752.0
2024-12-31 12:45:00,110.77,110.84,110.73,110.78,20998.0,110.3052,110.3749,110.2653,110.3151,20998.0
2024-12-31 12:50:00,110.79,110.92,110.76,110.91,18445.0,110.3251,110.4545,110.2952,110.4446,18445.0
2024-12-31 12:55:00,110.93,111.06,110.92,111.03,34210.0,110.4645,110.5939,110.4545,110.5641,34210.0
2024-12-31 13:00:00,111.03,111.04,110.95,110.99,13209.0,110.5641,110.574,110.4844,110.5242,13209.0
2024-12-31 13:05:00,110.99,111.09,110.96,111.04,16353.0,110.5242,110.6238,110.4944,110.574,16353.0
2024-12-31 13:10:00,111.04,111.05,110.92,110.97,12787.0,110.574,110.584,110.4545,110.5043,12787.0
2024-12-31 13:15:00,110.96,111.01,110.87,110.87,27509.0,110.4944,110.5442,110.4047,110.4047,27509.0
2024-12-31 13:20:00,110.86,110.88,110.73,110.75,22955.0,110.3948,110.4147,110.2653,110.2852,22955.0
2024-12-31 13:25:00,110.76,110.81,110.7,110.77,17284.0,110.2952,110.345,110.2355,110.3052,17284.0
2024-12-31 13:30:00,110.75,110.92,110.74,110.88,6247.0,110.2852,110.4545,110.2753,110.4147,6247.0
2024-12-31 13:35:00,110.87,110.91,110.84,110.87,12328.0,110.4047,110.4446,110.3749,110.4047,12328.0
2024-12-31 13:40:00,110.9,111.0,110.89,110.99,12892.0,110.4346,110.5342,110.4247,110.5242,12892.0
2024-12-31 13:45:00,110.98,111.08,110.96,111.05,15943.0,110.5143,110.6139,110.4944,110.584,15943.0
2024-12-31 13:50:00,111.05,111.1,110.98,111.03,12868.0,110.584,110.6338,110.5143,110.5641,12868.0
2024-12-31 13:55:00,111.03,111.05,110.92,110.93,11794.0,110.5641,110.584,110.4545,110.4645,11794.0
2024-12-31 14:00:00,110.94,110.98,110.84,110.93,17242.0,110.4745,110.5143,110.3749,110.4645,17242.0
2024-12-31 14:05:00,110.92,111.05,110.91,111.02,15215.0,110.4545,110.584,110.4446,110.5541,15215.0
2024-12-31 14:10:00,111.02,111.1,111.02,111.08,13587.0,110.5541,110.6338,110.5541,110.6139,13587.0
2024-12-31 14:15:00,111.08,111.11,110.91,110.91,59297.0,110.6139,110.6437,110.4446,110.4446,59297.0
2024-12-31 14:20:00,110.93,110.97,110.85,110.96,25032.0,110.4645,110.5043,110.3848,110.4944,25032.0
2024-12-31 14:25:00,110.97,111.05,110.94,110.95,13826.0,110.5043,110.584,110.4745,110.4844,13826.0
2024-12-31 14:30:00,110.95,110.95,110.91,110.92,24929.0,110.4844,110.4844,110.4446,110.4545,24929.0
2024-12-31 14:35:00,110.94,111.0,110.92,110.98,16283.0,110.4745,110.5342,110.4545,110.5143,16283.0
2024-12-31 14:40:00,110.97,110.98,110.85,110.92,11933.0,110.5043,110.5143,110.3848,110.4545,11933.0
2024-12-31 14:45:00,110.93,110.96,110.89,110.89,18650.0,110.4645,110.4944,110.4247,110.4247,18650.0
2024-12-31 14:50:00,110.89,111.04,110.87,110.99,21360.0,110.4247,110.574,110.4047,110.5242,21360.0
2024-12-31 14:55:00,111.0,111.08,110.98,111.07,15895.0,110.5342,110.6139,110.5143,110.6039,15895.0
2024-12-31 15:00:00,111.06,111.11,111.02,111.1,26981.0,110.5939,110.6437,110.5541,110.6338,26981.0
2024-12-31 15:05:00,111.09,111.19,111.07,111.16,24458.0,110.6238,110.7234,110.6039,110.6935,24458.0
2024-12-31 15:10:00,111.16,111.18,111.0,111.03,33913.0,110.6935,110.7134,110.5342,110.5641,33913.0
2024-12-31 15:15:00,111.02,111.18,110.99,111.17,37251.0,110.5541,110.7134,110.5242,110.7035,37251.0
2024-12-31 15:20:00,111.16,111.25,111.15,111.17,37421.0,110.6935,110.7832,110.6836,110.7035,37421.0
2024-12-31 15:25:00,111.17,111.34,111.15,111.32,39890.0,110.7035,110.8728,110.6836,110.8529,39890.0
2024-12-31 15:30:00,111.32,111.36,111.2,111.29,65820.0,110.8529,110.8927,110.7334,110.823,65820.0
2024-12-31 15:35:00,111.28,111.43,111.27,111.31,47987.0,110.813,110.9624,110.8031,110.8429,47987.0
2024-12-31 15:40:00,111.31,111.32,111.21,111.23,31013.0,110.8429,110.8529,110.7433,110.7632,31013.0
2024-12-31 15:45:00,111.22,111.48,111.22,111.46,63201.0,110.7533,111.0122,110.7533,110.9923,63201.0
2024-12-31 15:50:00,111.45,111.59,111.37,111.45,100962.0,110.9823,111.1217,110.9026,110.9823,100962.0
2024-12-31 15:55:00,111.44,111.53,111.32,111.39,430840.0,110.9724,111.062,110.8529,110.9226,430840.0
2025-01-02 09:30:00,111.6,111.84,111.21,111.23,189511.0,111.1317,111.3707,110.7433,110.7632,189511.0
2025-01-02 09:35:00,111.23,111.43,111.0,111.03,56519.0,110.7632,110.9624,110.5342,110.5641,56519.0
2025-01-02 09:40:00,111.07,111.37,111.0,111.34,38183.0,110.6039,110.9026,110.5342,110.8728,38183.0
2025-01-02 09:45:00,111.3,111.52,111.22,111.52,46536.0,110.8329,111.052,110.7533,111.052,46536.0
2025-01-02 09:50:00,111.51,111.88,111.37,111.86,60028.0,111.0421,111.4105,110.9026,111.3906,60028.0
2025-01-02 09:55:00,111.86,112.08,111.86,112.04,91180.0,111.3906,111.6097,111.3906,111.5698,91180.0
2025-01-02 10:00:00,112.07,112.2,111.95,112.13,55870.0,111.5997,111.7292,111.4802,111.6595,55870.0
2025-01-02 10:05:00,112.11,112.15,111.91,112.11,74386.0,111.6395,111.6794,111.4404,111.6395,74386.0
2025-01-02 10:10:00,112.05,112.08,111.82,111.95,37626.0,111.5798,111.6097,111.3508,111.4802,37626.0
2025-01-02 10:15:00,111.94,112.01,111.62,111.63,78781.0,111.4703,111.54,111.1516,111.1616,78781.0
2025-01-02 10:20:00,111.64,111.69,111.28,111.37,50550.0,111.1715,111.2213,110.813,110.9026,50550.0
2025-01-02 10:25:00,111.34,111.45,111.17,111.26,26292.0,110.8728,110.9823,110.7035,110.7931,26292.0
2025-01-02 10:30:00,111.25,111.26,111.01,111.03,41213.0,110.7832,110.7931,110.5442,110.5641,41213.0
2025-01-02 10:35:00,111.02,111.29,110.96,111.2,52315.0,110.5541,110.823,110.4944,110.7334,52315.0
2025-01-02 10:40:00,111.2,111.29,111.04,111.21,48369.0,110.7334,110.823,110.574,110.7433,48369.0
2025-01-02 10:45:00,111.19,111.37,111.06,111.32,24102.0,110.7234,110.9026,110.5939,110.8529,24102.0
2025-01-02 10:50:00,111.32,111.42,111.08,111.25,58099.0,110.8529,110.9524,110.6139,110.7832,58099.0
2025-01-02 10:55:00,111.27,111.28,111.02,111.09,55572.0,110.8031,110.813,110.5541,110.6238,55572.0
2025-01-02 11:00:00,111.09,111.16,110.75,110.81,51254.0,110.6238,110.6935,110.2852,110.345,51254.0
2025-01-02 11:05:00,110.83,110.93,110.75,110.9,25661.0,110.3649,110.4645,110.2852,110.4346,25661.0
2025-01-02 11:10:00,110.89,111.04,110.8,110.97,24338.0,110.4247,110.574,110.335,110.5043,24338.0
2025-01-02 11:15:00,110.95,111.01,110.85,110.96,25559.0,110.4844,110.5442,110.3848,110.4944,25559.0
2025-01-02 11:20:00,110.93,111.0,110.66,110.92,31078.0,110.4645,110.5342,110.1956,110.4545,31078.0
2025-01-02 11:25:00,110.91,111.0,110.9,110.98,17859.0,110.4446,110.5342,110.4346,110.5143,17859.0
2025-01-02 11:30:00,110.97,111.06,110.91,111.05,44379.0,110.5043,110.5939,110.4446,110.584,44379.0
2025-01-02 11:35:00,111.04,111.32,111.03,111.27,27703.0,110.574,110.8529,110.5641,110.8031,27703.0
2025-01-02 11:40:00,111.27,111.34,111.21,111.27,27812.0,110.8031,110.8728,110.7433,110.8031,27812.0
2025-01-02 11:45:00,111.28,111.41,111.25,111.39,31287.0,110.813,110.9425,110.7832,110.9226,31287.0
2025-01-02 11:50:00,111.37,111.41,111.21,111.31,26047.0,110.9026,110.9425,110.7433,110.8429,26047.0
2025-01-02 11:55:00,111.29,111.38,111.28,111.28,29632.0,110.823,110.9126,110.813,110.813,29632.0
2025-01-02 12:00:00,111.28,111.34,111.1,111.14,35957.0,110.813,110.8728,110.6338,110.6736,35957.0
2025-01-02 12:05:00,111.12,111.15,111.03,111.08,16665.0,110.6537,110.6836,110.5641,110.6139,16665.0
2025-01-02 12:10:00,111.07,111.16,111.05,111.08,24895.0,110.6039,110.6935,110.584,110.6139,24895.0
2025-01-02 12:15:00,111.09,111.12,111.01,111.04,27011.0,110.6238,110.6537,110.5442,110.574,27011.0
2025-01-02 12:20:00,111.05,111.05,110.87,110.93,26904.0,110.584,110.584,110.4047,110.4645,26904.0
2025-01-02 12:25:00,110.92,111.0,110.72,110.76,29834.0,110.4545,110.5342,110.2554,110.2952,29834.0
2025-01-02 12:30:00,110.72,110.73,110.57,110.69,21330.0,110.2554,110.2653,110.106,110.2255,21330.0
2025-01-02 12:35:00,110.68,110.7,110.39,110.48,19912.0,110.2155,110.2355,109.9268,110.0164,19912.0
2025-01-02 12:40:00,110.48,110.54,110.33,110.48,29801.0,110.0164,110.0761,109.867,110.0164,29801.0
2025-01-02 12:45:00,110.48,110.51,110.23,110.23,22473.0,110.0164,110.0463,109.7674,109.7674,22473.0
2025-01-02 12:50:00,110.17,110.5,110.17,110.4,21557.0,109.7077,110.0363,109.7077,109.9367,21557.0
2025-01-02 12:55:00,110.43,110.63,110.42,110.6,21250.0,109.9666,110.1658,109.9566,110.1359,21250.0
2025-01-02 13:00:00,110.59,110.59,110.39,110.48,60442.0,110.1259,110.1259,109.9268,110.0164,60442.0
2025-01-02 13:05:00,110.48,110.61,110.41,110.54,25943.0,110.0164,110.1458,109.9467,110.0761,25943.0
2025-01-02 13:10:00,110.5,110.51,110.31,110.37,19181.0,110.0363,110.0463,109.8471,109.9068,19181.0
2025-01-02 13:15:00,110.39,110.42,110.24,110.35,37384.0,109.9268,109.9566,109.7774,109.8869,37384.0
2025-01-02 13:20:00,110.39,110.46,110.32,110.33,13030.0,109.9268,109.9965,109.8571,109.867,13030.0
2025-01-02 13:25:00,110.35,110.44,110.29,110.43,18704.0,109.8869,109.9766,109.8272,109.9666,18704.0
2025-01-02 13:30:00,110.42,110.42,110.18,110.18,21001.0,109.9566,109.9566,109.7176,109.7176,21001.0
2025-01-02 13:35:00,110.18,110.33,110.17,110.31,16742.0,109.7176,109.867,109.7077,109.8471,16742.0
2025-01-02 13:40:00,110.31,110.51,110.28,110.46,49257.0,109.8471,110.0463,109.8172,109.9965,49257.0
2025-01-02 13:45:00,110.47,110.47,110.29,110.33,26547.0,110.0064,110.0064,109.8272,109.867,26547.0
2025-01-02 13:50:00,110.34,110.4,110.23,110.27,18174.0,109.877,109.9367,109.7674,109.8073,18174.0
2025-01-02 13:55:00,110.31,110.5,110.26,110.45,22876.0,109.8471,110.0363,109.7973,109.9865,22876.0
2025-01-02 14:00:00,110.47,110.54,110.38,110.54,47992.0,110.0064,110.0761,109.9168,110.0761,47992.0
2025-01-02 14:05:00,110.51,110.58,110.44,110.44,22728.0,110.0463,110.116,109.9766,109.9766,22728.0
2025-01-02 14:10:00,110.46,110.53,110.42,110.45,16178.0,109.9965,110.0662,109.9566,109.9865,16178.0
2025-01-02 14:15:00,110.43,110.5,110.4,110.46,13165.0,109.9666,110.0363,109.9367,109.9965,13165.0
2025-01-02 14:20:00,110.45,110.61,110.44,110.61,23229.0,109.9865,110.1458,109.9766,110.1458,23229.0
2025-01-02 14:25:00,110.63,110.74,110.59,110.73,24171.0,110.1658,110.2753,110.1259,110.2653,24171.0
2025-01-02 14:30:00,110.69,110.71,110.61,110.66,15859.0,110.2255,110.2454,110.1458,110.1956,15859.0
2025-01-02 14:35:00,110.68,110.72,110.53,110.68,12850.0,110.2155,110.2554,110.0662,110.2155,12850.0
2025-01-02 14:40:00,110.68,110.76,110.66,110.69,13199.0,110.2155,110.2952,110.1956,110.2255,13199.0
2025-01-02 14:45:00,110.69,110.82,110.59,110.75,22999.0,110.2255,110.355,110.1259,110.2852,22999.0
2025-01-02 14:50:00,110.73,110.84,110.69,110.75,24275.0,110.2653,110.3749,110.2255,110.2852,24275.0
2025-01-02 14:55:00,110.73,110.78,110.56,110.62,40326.0,110.2653,110.3151,110.096,110.1558,40326.0
2025-01-02 15:00:00,110.62,110.94,110.61,110.92,21048.0,110.1558,110.4745,110.1458,110.4545,21048.0
2025-01-02 15:05:00,110.92,110.95,110.84,110.89,18397.0,110.4545,110.4844,110.3749,110.4247,18397.0
2025-01-02 15:10:00,110.89,111.06,110.86,111.0,32302.0,110.4247,110.5939,110.3948,110.5342,32302.0
2025-01-02 15:15:00,111.02,111.02,110.92,110.97,61368.0,110.5541,110.5541,110.4545,110.5043,61368.0
2025-01-02 15:20:00,110.97,111.04,110.92,110.99,29422.0,110.5043,110.574,110.4545,110.5242,29422.0
2025-01-02 15:25:00,111.01,111.02,110.95,110.98,48316.0,110.5442,110.5541,110.4844,110.5143,48316.0
2025-01-02 15:30:00,110.99,111.09,110.88,110.96,57095.0,110.5242,110.6238,110.4147,110.4944,57095.0
2025-01-02 15:35:00,110.97,110.99,110.84,110.94,75662.0,110.5043,110.5242,110.3749,110.4745,75662.0
2025-01-02 15:40:00,110.94,111.03,110.88,110.93,60570.0,110.4745,110.5641,110.4147,110.4645,60570.0
2025-01-02 15:45:00,110.93,111.05,110.91,110.92,53375.0,110.4645,110.584,110.4446,110.4545,53375.0
2025-01-02 15:50:00,110.97,111.05,110.82,110.92,79948.0,110.5043,110.584,110.355,110.4545,79948.0
2025-01-02 15:55:00,110.9,110.98,110.7,110.83,235832.0,110.4346,110.5143,110.2355,110.3649,235832.0
2025-01-03 09:30:00,111.37,111.54,111.18,111.37,130193.0,110.9026,111.0719,110.7134,110.9026,130193.0
2025-01-03 09:35:00,111.37,111.42,111.16,111.31,70087.0,110.9026,110.9524,110.6935,110.8429,70087.0
2025-01-03 09:40:00,111.34,111.34,110.88,110.88,45663.0,110.8728,110.8728,110.4147,110.4147,45663.0
2025-01-03 09:45:00,110.87,110.87,110.32,110.36,58154.0,110.4047,110.4047,109.8571,109.8969,58154.0
2025-01-03 09:50:00,110.37,110.38,110.18,110.33,53709.0,109.9068,109.9168,109.7176,109.867,53709.0
2025-01-03 09:55:00,110.37,110.46,110.23,110.34,36069.0,109.9068,109.9965,109.7674,109.877,36069.0
2025-01-03 10:00:00,110.38,110.63,110.22,110.62,38132.0,109.9168,110.1658,109.7575,110.1558,38132.0
2025-01-03 10:05:00,110.62,110.75,110.59,110.68,28822.0,110.1558,110.2852,110.1259,110.2155,28822.0
2025-01-03 10:10:00,110.7,110.71,110.43,110.58,48512.0,110.2355,110.2454,109.9666,110.116,48512.0
2025-01-03 10:15:00,110.54,110.67,110.41,110.5,38339.0,110.0761,110.2056,109.9467,110.0363,38339.0
2025-01-03 10:20:00,110.5,110.88,110.3,110.82,40799.0,110.0363,110.4147,109.8371,110.355,40799.0
2025-01-03 10:25:00,110.82,110.99,110.8,110.93,29785.0,110.355,110.5242,110.335,110.4645,29785.0
2025-01-03 10:30:00,110.92,111.07,110.85,111.07,68422.0,110.4545,110.6039,110.3848,110.6039,68422.0
2025-01-03 10:35:00,111.06,111.13,110.96,111.11,37922.0,110.5939,110.6637,110.4944,110.6437,37922.0
2025-01-03 10:40:00,111.13,111.19,111.02,111.02,34288.0,110.6637,110.7234,110.5541,110.5541,34288.0
2025-01-03 10:45:00,111.01,111.07,110.9,110.95,48833.0,110.5442,110.6039,110.4346,110.4844,48833.0
2025-01-03 10:50:00,110.97,110.97,110.79,110.83,21582.0,110.5043,110.5043,110.3251,110.3649,21582.0
2025-01-03 10:55:00,110.84,110.99,110.82,110.96,19298.0,110.3749,110.5242,110.355,110.4944,19298.0
2025-01-03 11:00:00,110.95,111.04,110.93,111.03,19112.0,110.4844,110.574,110.4645,110.5641,19112.0
2025-01-03 11:05:00,111.01,111.01,110.81,110.88,17663.0,110.5442,110.5442,110.345,110.4147,17663.0
2025-01-03 11:10:00,110.89,110.92,110.79,110.92,27402.0,110.4247,110.4545,110.3251,110.4545,27402.0
2025-01-03 11:15:00,110.96,111.02,110.91,110.99,25353.0,110.4944,110.5541,110.4446,110.5242,25353.0
2025-01-03 11:20:00,111.0,111.09,110.97,111.06,18401.0,110.5342,110.6238,110.5043,110.5939,18401.0
2025-01-03 11:25:00,111.05,111.21,111.05,111.2,46987.0,110.584,110.7433,110.584,110.7334,46987.0
2025-01-03 11:30:00,111.2,111.28,111.14,111.24,19563.0,110.7334,110.813,110.6736,110.7732,19563.0
2025-01-03 11:35:00,111.22,111.32,111.18,111.18,23058.0,110.7533,110.8529,110.7134,110.7134,23058.0
2025-01-03 11:40:00,111.18,111.21,111.15,111.18,18674.0,110.7134,110.7433,110.6836,110.7134,18674.0
2025-01-03 11:45:00,111.19,111.19,111.12,111.18,20476.0,110.7234,110.7234,110.6537,110.7134,20476.0
2025-01-03 11:50:00,111.17,111.22,111.13,111.13,25346.0,110.7035,110.7533,110.6637,110.6637,25346.0
2025-01-03 11:55:00,111.14,111.17,111.07,111.08,16656.0,110.6736,110.7035,110.6039,110.6139,16656.0
2025-01-03 12:00:00,111.08,111.18,111.08,111.14,27984.0,110.6139,110.7134,110.6139,110.6736,27984.0
2025-01-03 12:05:00,111.15,111.27,111.14,111.21,26671.0,110.6836,110.8031,110.6736,110.7433,26671.0
2025-01-03 12:10:00,111.2,111.27,111.16,111.16,18183.0,110.7334,110.8031,110.6935,110.6935,18183.0
2025-01-03 12:15:00,111.16,111.29,111.16,111.2,39617.0,110.6935,110.823,110.6935,110.7334,39617.0
2025-01-03 12:20:00,111.2,111.34,111.19,111.31,29530.0,110.7334,110.8728,110.7234,110.8429,29530.0
2025-01-03 12:25:00,111.31,111.36,111.12,111.12,23886.0,110.8429,110.8927,110.6537,110.6537,23886.0
2025-01-03 12:30:00,111.13,111.19,111.07,111.18,20005.0,110.6637,110.7234,110.6039,110.7134,20005.0
2025-01-03 12:35:00,111.16,111.2,111.14,111.14,22089.0,110.6935,110.7334,110.6736,110.6736,22089.0
2025-01-03 12:40:00,111.15,111.19,111.12,111.15,18583.0,110.6836,110.7234,110.6537,110.6836,18583.0
2025-01-03 12:45:00,111.14,111.16,111.07,111.16,11899.0,110.6736,110.6935,110.6039,110.6935,11899.0
2025-01-03 12:50:00,111.15,111.18,111.08,111.11,13688.0,110.6836,110.7134,110.6139,110.6437,13688.0
2025-01-03 12:55:00,111.13,111.23,111.09,111.22,32031.0,110.6637,110.7632,110.6238,110.7533,32031.0
2025-01-03 13:00:00,111.24,111.26,111.07,111.1,29224.0,110.7732,110.7931,110.6039,110.6338,29224.0
2025-01-03 13:05:00,111.1,111.12,110.89,110.94,24098.0,110.6338,110.6537,110.4247,110.4745,24098.0
2025-01-03 13:10:00,110.94,111.01,110.9,110.98,22258.0,110.4745,110.5442,110.4346,110.5143,22258.0
2025-01-03 13:15:00,110.98,111.05,110.94,111.03,18051.0,110.5143,110.584,110.4745,110.5641,18051.0
2025-01-03 13:20:00,111.04,111.1,110.96,111.0,26902.0,110.574,110.6338,110.4944,110.5342,26902.0
2025-01-03 13:25:00,111.0,111.13,111.0,111.13,28682.0,110.5342,110.6637,110.5342,110.6637,28682.0
2025-01-03 13:30:00,111.13,111.16,111.04,111.04,23561.0,110.6637,110.6935,110.574,110.574,23561.0
2025-01-03 13:35:00,111.04,111.13,110.97,111.1,28243.0,110.574,110.6637,110.5043,110.6338,28243.0
2025-01-03 13:40:00,111.09,111.11,111.02,111.05,23050.0,110.6238,110.6437,110.5541,110.584,23050.0
2025-01-03 13:45:00,111.04,111.2,111.04,111.17,28333.0,110.574,110.7334,110.574,110.7035,28333.0
2025-01-03 13:50:00,111.16,111.17,111.09,111.1,23718.0,110.6935,110.7035,110.6238,110.6338,23718.0
2025-01-03 13:55:00,111.12,111.22,111.1,111.14,31941.0,110.6537,110.7533,110.6338,110.6736,31941.0
2025-01-03 14:00:00,111.14,111.23,111.03,111.07,23600.0,110.6736,110.7632,110.5641,110.6039,23600.0
2025-01-03 14:05:00,111.06,111.07,110.99,111.02,16728.0,110.5939,110.6039,110.5242,110.5541,16728.0
2025-01-03 14:10:00,111.03,111.13,111.03,111.12,24999.0,110.5641,110.6637,110.5641,110.6537,24999.0
2025-01-03 14:15:00,111.1,111.14,111.06,111.13,24240.0,110.6338,110.6736,110.5939,110.6637,24240.0
2025-01-03 14:20:00,111.14,111.17,111.11,111.15,14275.0,110.6736,110.7035,110.6437,110.6836,14275.0
2025-01-03 14:25:00,111.14,111.2,111.12,111.19,16227.0,110.6736,110.7334,110.6537,110.7234,16227.0
2025-01-03 14:30:00,111.19,111.24,111.17,111.23,18827.0,110.7234,110.7732,110.7035,110.7632,18827.0
2025-01-03 14:35:00,111.23,111.27,111.22,111.27,22347.0,110.7632,110.8031,110.7533,110.8031,22347.0
2025-01-03 14:40:00,111.25,111.27,111.2,111.27,26422.0,110.7832,110.8031,110.7334,110.8031,26422.0
2025-01-03 14:45:00,111.26,111.27,111.16,111.23,17586.0,110.7931,110.8031,110.6935,110.7632,17586.0
2025-01-03 14:50:00,111.23,111.24,111.17,111.2,23904.0,110.7632,110.7732,110.7035,110.7334,23904.0
2025-01-03 14:55:00,111.19,111.2,111.13,111.16,14958.0,110.7234,110.7334,110.6637,110.6935,14958.0
2025-01-03 15:00:00,111.15,111.15,111.05,111.09,21192.0,110.6836,110.6836,110.584,110.6238,21192.0
2025-01-03 15:05:00,111.11,111.17,111.1,111.16,12034.0,110.6437,110.7035,110.6338,110.6935,12034.0
2025-01-03 15:10:00,111.16,111.24,111.15,111.23,20364.0,110.6935,110.7732,110.6836,110.7632,20364.0
2025-01-03 15:15:00,111.23,111.25,111.22,111.24,18781.0,110.7632,110.7832,110.7533,110.7732,18781.0
2025-01-03 15:20:00,111.23,111.24,111.18,111.2,18010.0,110.7632,110.7732,110.7134,110.7334,18010.0
2025-01-03 15:25:00,111.21,111.27,111.19,111.26,22926.0,110.7433,110.8031,110.7234,110.7931,22926.0
2025-01-03 15:30:00,111.24,111.25,111.13,111.15,33056.0,110.7732,110.7832,110.6637,110.6836,33056.0
2025-01-03 15:35:00,111.16,111.21,111.13,111.15,31731.0,110.6935,110.7433,110.6637,110.6836,31731.0
2025-01-03 15:40:00,111.15,111.22,111.1,111.1,34931.0,110.6836,110.7533,110.6338,110.6338,34931.0
2025-01-03 15:45:00,111.1,111.11,110.98,111.05,56590.0,110.6338,110.6437,110.5143,110.584,56590.0
2025-01-03 15:50:00,111.04,111.16,110.99,111.03,73527.0,110.574,110.6935,110.5242,110.5641,73527.0
2025-01-03 15:55:00,111.03,111.23,111.02,111.15,236708.0,110.5641,110.7632,110.5541,110.6836,236708.0
2025-01-06 09:30:00,111.47,112.05,111.44,111.98,215524.0,111.0022,111.5798,110.9724,111.5101,215524.0
2025-01-06 09:35:00,111.94,112.1,111.6,111.67,70830.0,111.4703,111.6296,111.1317,111.2014,70830.0
2025-01-06 09:40:00,111.65,112.05,111.57,111.75,106903.0,111.1815,111.5798,111.1018,111.2811,106903.0
2025-01-06 09:45:00,111.75,112.54,111.75,112.53,177819.0,111.2811,112.0677,111.2811,112.0578,177819.0
2025-01-06 09:50:00,112.54,112.58,112.18,112.23,52184.0,112.0677,112.1076,111.7092,111.759,52184.0
2025-01-06 09:55:00,112.25,112.41,112.07,112.09,57631.0,111.779,111.9383,111.5997,111.6196,57631.0
2025-01-06 10:00:00,112.07,112.5,112.03,112.48,64815.0,111.5997,112.0279,111.5599,112.008,64815.0
2025-01-06 10:05:00,112.46,112.62,112.4,112.52,77191.0,111.9881,112.1474,111.9283,112.0478,77191.0
2025-01-06 10:10:00,112.53,112.55,112.3,112.32,59575.0,112.0578,112.0777,111.8287,111.8487,59575.0
2025-01-06 10:15:00,112.3,112.46,112.23,112.45,55272.0,111.8287,111.9881,111.759,111.9781,55272.0
2025-01-06 10:20:00,112.4,112.51,112.34,112.44,56599.0,111.9283,112.0379,111.8686,111.9682,56599.0
2025-01-06 10:25:00,112.45,112.48,112.24,112.31,43059.0,111.9781,112.008,111.769,111.8387,43059.0
2025-01-06 10:30:00,112.32,112.33,112.11,112.31,31035.0,111.8487,111.8586,111.6395,111.8387,31035.0
2025-01-06 10:35:00,112.31,112.35,112.21,112.26,40537.0,111.8387,111.8785,111.7391,111.7889,40537.0
2025-01-06 10:40:00,112.27,112.48,112.23,112.44,40153.0,111.7989,112.008,111.759,111.9682,40153.0
2025-01-06 10:45:00,112.44,112.61,112.4,112.61,37105.0,111.9682,112.1374,111.9283,112.1374,37105.0
2025-01-06 10:50:00,112.63,112.86,112.62,112.81,51529.0,112.1574,112.3864,112.1474,112.3366,51529.0
2025-01-06 10:55:00,112.81,112.82,112.62,112.67,41134.0,112.3366,112.3466,112.1474,112.1972,41134.0
2025-01-06 11:00:00,112.67,112.75,112.54,112.55,42495.0,112.1972,112.2769,112.0677,112.0777,42495.0
2025-01-06 11:05:00,112.55,112.56,112.27,112.42,41728.0,112.0777,112.0877,111.7989,111.9482,41728.0
2025-01-06 11:10:00,112.44,112.66,112.42,112.65,30406.0,111.9682,112.1872,111.9482,112.1773,30406.0
2025-01-06 11:15:00,112.63,112.64,112.45,112.47,30683.0,112.1574,112.1673,111.9781,111.998,30683.0
2025-01-06 11:20:00,112.46,112.51,112.4,112.45,32745.0,111.9881,112.0379,111.9283,111.9781,32745.0
2025-01-06 11:25:00,112.44,112.51,112.32,112.37,18634.0,111.9682,112.0379,111.8487,111.8985,18634.0
2025-01-06 11:30:00,112.37,112.4,112.19,112.21,31724.0,111.8985,111.9283,111.7192,111.7391,31724.0
2025-01-06 11:35:00,112.22,112.26,112.14,112.22,29334.0,111.7491,111.7889,111.6694,111.7491,29334.0
2025-01-06 11:40:00,112.21,112.28,112.08,112.26,38295.0,111.7391,111.8088,111.6097,111.7889,38295.0
2025-01-06 11:45:00,112.29,112.3,112.19,112.24,29926.0,111.8188,111.8287,111.7192,111.769,29926.0
2025-01-06 11:50:00,112.24,112.31,112.22,112.3,24174.0,111.769,111.8387,111.7491,111.8287,24174.0
2025-01-06 11:55:00,112.28,112.51,112.28,112.48,23640.0,111.8088,112.0379,111.8088,112.008,23640.0
2025-01-06 12:00:00,112.47,112.67,112.41,112.64,20423.0,111.998,112.1972,111.9383,112.1673,20423.0
2025-01-06 12:05:00,112.65,112.7,112.61,112.68,22570.0,112.1773,112.2271,112.1374,112.2072,22570.0
2025-01-06 12:10:00,112.66,112.8,112.63,112.8,43993.0,112.1872,112.3266,112.1574,112.3266,43993.0
2025-01-06 12:15:00,112.78,112.82,112.66,112.67,33240.0,112.3067,112.3466,112.1872,112.1972,33240.0
2025-01-06 12:20:00,112.7,112.72,112.64,112.7,32712.0,112.2271,112.247,112.1673,112.2271,32712.0
2025-01-06 12:25:00,112.7,112.71,112.58,112.59,30132.0,112.2271,112.237,112.1076,112.1175,30132.0
2025-01-06 12:30:00,112.58,112.58,112.51,112.53,42883.0,112.1076,112.1076,112.0379,112.0578,42883.0
2025-01-06 12:35:00,112.53,112.54,112.47,112.5,21342.0,112.0578,112.0677,111.998,112.0279,21342.0
2025-01-06 12:40:00,112.49,112.53,112.4,112.52,25351.0,112.0179,112.0578,111.9283,112.0478,25351.0
2025-01-06 12:45:00,112.5,112.61,112.44,112.51,23546.0,112.0279,112.1374,111.9682,112.0379,23546.0
2025-01-06 12:50:00,112.51,112.52,112.37,112.37,23237.0,112.0379,112.0478,111.8985,111.8985,23237.0
2025-01-06 12:55:00,112.37,112.37,112.25,112.3,21857.0,111.8985,111.8985,111.779,111.8287,21857.0
2025-01-06 13:00:00,112.28,112.28,112.03,112.14,47031.0,111.8088,111.8088,111.5599,111.6694,47031.0
2025-01-06 13:05:00,112.14,112.2,112.05,112.09,21321.0,111.6694,111.7292,111.5798,111.6196,21321.0
2025-01-06 13:10:00,112.09,112.16,112.07,112.14,17571.0,111.6196,111.6893,111.5997,111.6694,17571.0
2025-01-06 13:15:00,112.15,112.19,112.07,112.16,31499.0,111.6794,111.7192,111.5997,111.6893,31499.0
2025-01-06 13:20:00,112.15,112.18,112.1,112.17,12995.0,111.6794,111.7092,111.6296,111.6993,12995.0
2025-01-06 13:25:00,112.16,112.2,112.08,112.2,17156.0,111.6893,111.7292,111.6097,111.7292,17156.0
2025-01-06 13:30:00,112.2,112.2,111.94,111.95,30726.0,111.7292,111.7292,111.4703,111.4802,30726.0
2025-01-06 13:35:00,111.96,112.01,111.86,111.86,23192.0,111.4902,111.54,111.3906,111.3906,23192.0
2025-01-06 13:40:00,111.89,111.9,111.75,111.79,32780.0,111.4205,111.4304,111.2811,111.3209,32780.0
2025-01-06 13:45:00,111.79,111.81,111.64,111.66,33748.0,111.3209,111.3408,111.1715,111.1914,33748.0
2025-01-06 13:50:00,111.67,111.77,111.64,111.71,31286.0,111.2014,111.301,111.1715,111.2412,31286.0
2025-01-06 13:55:00,111.71,111.73,111.63,111.63,27721.0,111.2412,111.2611,111.1616,111.1616,27721.0
2025-01-06 14:00:00,111.63,111.65,111.46,111.46,60846.0,111.1616,111.1815,110.9923,110.9923,60846.0
2025-01-06 14:05:00,111.47,111.57,111.44,111.47,26644.0,111.0022,111.1018,110.9724,111.0022,26644.0
2025-01-06 14:10:00,111.49,111.55,111.42,111.55,28264.0,111.0221,111.0819,110.9524,111.0819,28264.0
2025-01-06 14:15:00,111.54,111.62,111.52,111.57,19959.0,111.0719,111.1516,111.052,111.1018,19959.0
2025-01-06 14:20:00,111.56,111.64,111.56,111.62,21015.0,111.0919,111.1715,111.0919,111.1516,21015.0
2025-01-06 14:25:00,111.62,111.62,111.5,111.51,17471.0,111.1516,111.1516,111.0321,111.0421,17471.0
2025-01-06 14:30:00,111.5,111.57,111.47,111.56,23796.0,111.0321,111.1018,111.0022,111.0919,23796.0
2025-01-06 14:35:00,111.54,111.57,111.48,111.48,26624.0,111.0719,111.1018,111.0122,111.0122,26624.0
2025-01-06 14:40:00,111.48,111.59,111.47,111.58,28473.0,111.0122,111.1217,111.0022,111.1118,28473.0
2025-01-06 14:45:00,111.58,111.59,111.5,111.51,44131.0,111.1118,111.1217,111.0321,111.0421,44131.0
2025-01-06 14:50:00,111.5,111.52,111.38,111.48,33126.0,111.0321,111.052,110.9126,111.0122,33126.0
2025-01-06 14:55:00,111.47,111.49,111.29,111.33,35325.0,111.0022,111.0221,110.823,110.8628,35325.0
2025-01-06 15:00:00,111.33,111.33,111.25,111.3,29964.0,110.8628,110.8628,110.7832,110.8329,29964.0
2025-01-06 15:05:00,111.3,111.32,111.21,111.28,27476.0,110.8329,110.8529,110.7433,110.813,27476.0
2025-01-06 15:10:00,111.29,111.29,111.13,111.15,37081.0,110.823,110.823,110.6637,110.6836,37081.0
2025-01-06 15:15:00,111.15,111.25,111.1,111.25,41862.0,110.6836,110.7832,110.6338,110.7832,41862.0
2025-01-06 15:20:00,111.24,111.28,111.14,111.28,23142.0,110.7732,110.813,110.6736,110.813,23142.0
2025-01-06 15:25:00,111.26,111.28,111.22,111.26,25165.0,110.7931,110.813,110.7533,110.7931,25165.0
2025-01-06 15:30:00,111.25,111.4,111.25,111.31,39650.0,110.7832,110.9325,110.7832,110.8429,39650.0
2025-01-06 15:35:00,111.32,111.42,111.27,111.27,39963.0,110.8529,110.9524,110.8031,110.8031,39963.0
2025-01-06 15:40:00,111.27,111.29,111.11,111.14,43813.0,110.8031,110.823,110.6437,110.6736,43813.0
2025-01-06 15:45:00,111.14,111.14,111.02,111.09,70808.0,110.6736,110.6736,110.5541,110.6238,70808.0
2025-01-06 15:50:00,111.08,111.23,111.02,111.12,99771.0,110.6139,110.7632,110.5541,110.6537,99771.0
2025-01-06 15:55:00,111.12,111.18,110.87,111.07,334102.0,110.6537,110.7134,110.4047,110.6039,334102.0
2025-01-07 09:30:00,112.15,113.58,112.15,113.23,403502.0,111.6794,113.1034,111.6794,112.7548,403502.0
2025-01-07 09:35:00,113.23,113.74,113.17,113.36,192431.0,112.7548,113.2627,112.6951,112.8843,192431.0
2025-01-07 09:40:00,113.33,113.73,113.06,113.06,154305.0,112.8544,113.2527,112.5856,112.5856,154305.0
2025-01-07 09:45:00,113.12,113.23,112.71,112.71,91401.0,112.6453,112.7548,112.237,112.237,91401.0
2025-01-07 09:50:00,112.71,112.93,112.64,112.87,68359.0,112.237,112.4561,112.1673,112.3964,68359.0
2025-01-07 09:55:00,112.87,113.04,112.77,112.84,46955.0,112.3964,112.5656,112.2968,112.3665,46955.0
2025-01-07 10:00:00,112.79,112.83,112.04,112.12,84426.0,112.3167,112.3565,111.5698,111.6495,84426.0
2025-01-07 10:05:00,112.15,112.26,112.04,112.16,78438.0,111.6794,111.7889,111.5698,111.6893,78438.0
2025-01-07 10:10:00,112.14,112.3,111.9,112.04,81095.0,111.6694,111.8287,111.4304,111.5698,81095.0
2025-01-07 10:15:00,112.03,112.11,111.83,112.05,59514.0,111.5599,111.6395,111.3607,111.5798,59514.0
2025-01-07 10:20:00,112.03,112.55,112.03,112.53,104789.0,111.5599,112.0777,111.5599,112.0578,104789.0
2025-01-07 10:25:00,112.53,112.64,112.3,112.31,53881.0,112.0578,112.1673,111.8287,111.8387,53881.0
2025-01-07 10:30:00,112.33,112.4,112.09,112.09,35295.0,111.8586,111.9283,111.6196,111.6196,35295.0
2025-01-07 10:35:00,112.07,112.42,111.87,111.98,67608.0,111.5997,111.9482,111.4005,111.5101,67608.0
2025-01-07 10:40:00,111.98,112.05,111.86,111.97,44861.0,111.5101,111.5798,111.3906,111.5001,44861.0
2025-01-07 10:45:00,111.96,111.99,111.68,111.76,36490.0,111.4902,111.52,111.2113,111.291,36490.0
2025-01-07 10:50:00,111.79,112.02,111.79,111.83,30837.0,111.3209,111.5499,111.3209,111.3607,30837.0
2025-01-07 10:55:00,111.8,112.35,111.8,112.33,35634.0,111.3308,111.8785,111.3308,111.8586,35634.0
2025-01-07 11:00:00,112.34,112.44,112.25,112.39,34129.0,111.8686,111.9682,111.779,111.9184,34129.0
2025-01-07 11:05:00,112.39,112.42,112.24,112.32,37660.0,111.9184,111.9482,111.769,111.8487,37660.0
2025-01-07 11:10:00,112.36,112.45,112.19,112.28,50002.0,111.8885,111.9781,111.7192,111.8088,50002.0
2025-01-07 11:15:00,112.27,112.34,111.97,112.0,46374.0,111.7989,111.8686,111.5001,111.53,46374.0
2025-01-07 11:20:00,111.98,112.2,111.96,112.06,41119.0,111.5101,111.7292,111.4902,111.5898,41119.0
2025-01-07 11:25:00,112.11,112.38,112.09,112.25,27665.0,111.6395,111.9084,111.6196,111.779,27665.0
2025-01-07 11:30:00,112.23,112.36,112.13,112.2,45568.0,111.759,111.8885,111.6595,111.7292,45568.0
2025-01-07 11:35:00,112.17,112.4,112.03,112.38,33530.0,111.6993,111.9283,111.5599,111.9084,33530.0
2025-01-07 11:40:00,112.41,112.44,112.2,112.29,33122.0,111.9383,111.9682,111.7292,111.8188,33122.0
2025-01-07 11:45:00,112.27,112.27,112.11,112.13,29657.0,111.7989,111.7989,111.6395,111.6595,29657.0
2025-01-07 11:50:00,112.14,112.14,111.97,111.97,60000.0,111.6694,111.6694,111.5001,111.5001,60000.0
2025-01-07 11:55:00,111.98,112.03,111.83,111.83,32571.0,111.5101,111.5599,111.3607,111.3607,32571.0
2025-01-07 12:00:00,111.86,111.97,111.83,111.94,34358.0,111.3906,111.5001,111.3607,111.4703,34358.0
2025-01-07 12:05:00,111.95,112.0,111.82,111.87,30451.0,111.4802,111.53,111.3508,111.4005,30451.0
2025-01-07 12:10:00,111.87,111.89,111.79,111.89,39583.0,111.4005,111.4205,111.3209,111.4205,39583.0
2025-01-07 12:15:00,111.9,111.94,111.85,111.85,35692.0,111.4304,111.4703,111.3806,111.3806,35692.0
2025-01-07 12:20:00,111.84,111.91,111.78,111.82,33102.0,111.3707,111.4404,111.3109,111.3508,33102.0
2025-01-07 12:25:00,111.82,112.0,111.73,111.86,137585.0,111.3508,111.53,111.2611,111.3906,137585.0
2025-01-07 12:30:00,111.83,111.98,111.79,111.93,136293.0,111.3607,111.5101,111.3209,111.4603,136293.0
2025-01-07 12:35:00,111.9,111.96,111.75,111.78,44352.0,111.4304,111.4902,111.2811,111.3109,44352.0
2025-01-07 12:40:00,111.79,111.83,111.72,111.78,35981.0,111.3209,111.3607,111.2512,111.3109,35981.0
2025-01-07 12:45:00,111.8,111.81,111.66,111.66,43098.0,111.3308,111.3408,111.1914,111.1914,43098.0
2025-01-07 12:50:00,111.67,111.69,111.63,111.64,37552.0,111.2014,111.2213,111.1616,111.1715,37552.0
2025-01-07 12:55:00,111.63,111.65,111.53,111.65,56810.0,111.1616,111.1815,111.062,111.1815,56810.0
2025-01-07 13:00:00,111.64,111.79,111.63,111.68,40040.0,111.1715,111.3209,111.1616,111.2113,40040.0
2025-01-07 13:05:00,111.67,111.81,111.64,111.76,27513.0,111.2014,111.3408,111.1715,111.291,27513.0
2025-01-07 13:10:00,111.76,111.85,111.66,111.73,35821.0,111.291,111.3806,111.1914,111.2611,35821.0
2025-01-07 13:15:00,111.73,111.78,111.71,111.73,23898.0,111.2611,111.3109,111.2412,111.2611,23898.0
2025-01-07 13:20:00,111.73,111.89,111.72,111.85,27361.0,111.2611,111.4205,111.2512,111.3806,27361.0
2025-01-07 13:25:00,111.85,111.88,111.78,111.82,27476.0,111.3806,111.4105,111.3109,111.3508,27476.0
2025-01-07 13:30:00,111.82,111.83,111.71,111.74,28504.0,111.3508,111.3607,111.2412,111.2711,28504.0
2025-01-07 13:35:00,111.75,111.77,111.66,111.74,36742.0,111.2811,111.301,111.1914,111.2711,36742.0
2025-01-07 13:40:00,111.75,111.75,111.63,111.65,32602.0,111.2811,111.2811,111.1616,111.1815,32602.0
2025-01-07 13:45:00,111.67,111.72,111.65,111.69,19017.0,111.2014,111.2512,111.1815,111.2213,19017.0
2025-01-07 13:50:00,111.7,111.76,111.67,111.73,24445.0,111.2313,111.291,111.2014,111.2611,24445.0
2025-01-07 13:55:00,111.74,111.79,111.66,111.73,33679.0,111.2711,111.3209,111.1914,111.2611,33679.0
2025-01-07 14:00:00,111.73,111.84,111.7,111.83,29052.0,111.2611,111.3707,111.2313,111.3607,29052.0
2025-01-07 14:05:00,111.84,111.95,111.79,111.93,28135.0,111.3707,111.4802,111.3209,111.4603,28135.0
2025-01-07 14:10:00,111.93,112.0,111.92,111.99,23051.0,111.4603,111.53,111.4503,111.52,23051.0
2025-01-07 14:15:00,111.98,112.07,111.91,112.06,28720.0,111.5101,111.5997,111.4404,111.5898,28720.0
2025-01-07 14:20:00,112.06,112.28,112.04,112.27,46014.0,111.5898,111.8088,111.5698,111.7989,46014.0
2025-01-07 14:25:00,112.3,112.33,111.98,112.02,69426.0,111.8287,111.8586,111.5101,111.5499,69426.0
2025-01-07 14:30:00,112.01,112.01,111.84,111.92,34978.0,111.54,111.54,111.3707,111.4503,34978.0
2025-01-07 14:35:00,111.91,111.93,111.79,111.86,40824.0,111.4404,111.4603,111.3209,111.3906,40824.0
2025-01-07 14:40:00,111.87,112.01,111.79,111.98,15597.0,111.4005,111.54,111.3209,111.5101,15597.0
2025-01-07 14:45:00,111.98,112.0,111.8,111.87,38561.0,111.5101,111.53,111.3308,111.4005,38561.0
2025-01-07 14:50:00,111.86,111.92,111.79,111.81,33330.0,111.3906,111.4503,111.3209,111.3408,33330.0
2025-01-07 14:55:00,111.83,111.87,111.75,111.83,35484.0,111.3607,111.4005,111.2811,111.3607,35484.0
2025-01-07 15:00:00,111.85,111.85,111.6,111.63,62793.0,111.3806,111.3806,111.1317,111.1616,62793.0
2025-01-07 15:05:00,111.63,111.73,111.61,111.71,22026.0,111.1616,111.2611,111.1416,111.2412,22026.0
2025-01-07 15:10:00,111.7,111.74,111.64,111.74,31415.0,111.2313,111.2711,111.1715,111.2711,31415.0
2025-01-07 15:15:00,111.76,111.78,111.63,111.65,59840.0,111.291,111.3109,111.1616,111.1815,59840.0
2025-01-07 15:20:00,111.65,111.65,111.51,111.53,50041.0,111.1815,111.1815,111.0421,111.062,50041.0
2025-01-07 15:25:00,111.54,111.62,111.51,111.55,29407.0,111.0719,111.1516,111.0421,111.0819,29407.0
2025-01-07 15:30:00,111.55,111.59,111.41,111.41,43108.0,111.0819,111.1217,110.9425,110.9425,43108.0
2025-01-07 15:35:00,111.43,111.48,111.32,111.47,51850.0,110.9624,111.0122,110.8529,111.0022,51850.0
2025-01-07 15:40:00,111.47,111.6,111.34,111.34,46259.0,111.0022,111.1317,110.8728,110.8728,46259.0
2025-01-07 15:45:00,111.37,111.43,111.29,111.34,54756.0,110.9026,110.9624,110.823,110.8728,54756.0
2025-01-07 15:50:00,111.35,111.48,111.35,111.38,99919.0,110.8827,111.0122,110.8827,110.9126,99919.0
2025-01-07 15:55:00,111.39,111.44,111.31,111.41,269184.0,110.9226,110.9724,110.8429,110.9425,269184.0
2025-01-08 09:30:00,111.0,111.11,110.63,110.91,149882.0,110.5342,110.6437,110.1658,110.4446,149882.0
2025-01-08 09:35:00,110.87,110.98,110.68,110.78,49710.0,110.4047,110.5143,110.2155,110.3151,49710.0
2025-01-08 09:40:00,110.8,110.84,110.37,110.42,59097.0,110.335,110.3749,109.9068,109.9566,59097.0
2025-01-08 09:45:00,110.41,110.5,110.19,110.22,65635.0,109.9467,110.0363,109.7276,109.7575,65635.0
2025-01-08 09:50:00,110.22,110.26,109.93,109.93,90058.0,109.7575,109.7973,109.4687,109.4687,90058.0
2025-01-08 09:55:00,109.93,110.15,109.9,109.99,55862.0,109.4687,109.6878,109.4388,109.5284,55862.0
2025-01-08 10:00:00,109.97,110.37,109.96,110.28,70912.0,109.5085,109.9068,109.4986,109.8172,70912.0
2025-01-08 10:05:00,110.25,110.36,110.14,110.22,53738.0,109.7873,109.8969,109.6778,109.7575,53738.0
2025-01-08 10:10:00,110.25,110.29,110.0,110.04,58025.0,109.7873,109.8272,109.5384,109.5782,58025.0
2025-01-08 10:15:00,110.04,110.17,110.01,110.13,38245.0,109.5782,109.7077,109.5484,109.6679,38245.0
2025-01-08 10:20:00,110.12,110.16,109.93,110.02,63346.0,109.6579,109.6977,109.4687,109.5583,63346.0
2025-01-08 10:25:00,110.08,110.1,109.62,109.67,157716.0,109.6181,109.638,109.16,109.2098,157716.0
2025-01-08 10:30:00,109.68,109.95,109.64,109.7,77815.0,109.2197,109.4886,109.1799,109.2397,77815.0
2025-01-08 10:35:00,109.71,109.84,109.66,109.76,86736.0,109.2496,109.3791,109.1998,109.2994,86736.0
2025-01-08 10:40:00,109.78,109.88,109.63,109.68,46222.0,109.3193,109.4189,109.1699,109.2197,46222.0
2025-01-08 10:45:00,109.69,109.7,109.41,109.57,100501.0,109.2297,109.2397,108.9509,109.1102,100501.0
2025-01-08 10:50:00,109.57,109.74,109.57,109.71,35616.0,109.1102,109.2795,109.1102,109.2496,35616.0
2025-01-08 10:55:00,109.7,109.79,109.66,109.75,39841.0,109.2397,109.3293,109.1998,109.2894,39841.0
2025-01-08 11:00:00,109.74,109.76,109.56,109.57,32609.0,109.2795,109.2994,109.1002,109.1102,32609.0
2025-01-08 11:05:00,109.56,109.64,109.5,109.56,32637.0,109.1002,109.1799,109.0405,109.1002,32637.0
2025-01-08 11:10:00,109.56,109.66,109.54,109.57,21913.0,109.1002,109.1998,109.0803,109.1102,21913.0
2025-01-08 11:15:00,109.56,109.59,109.37,109.54,70879.0,109.1002,109.1301,108.911,109.0803,70879.0
2025-01-08 11:20:00,109.53,109.68,109.32,109.33,36348.0,109.0704,109.2197,108.8613,108.8712,36348.0
2025-01-08 11:25:00,109.34,109.34,109.09,109.24,61398.0,108.8812,108.8812,108.6322,108.7816,61398.0
2025-01-08 11:30:00,109.26,109.33,109.12,109.18,42197.0,108.8015,108.8712,108.6621,108.7218,42197.0
2025-01-08 11:35:00,109.18,109.42,109.16,109.42,28119.0,108.7218,108.9608,108.7019,108.9608,28119.0
2025-01-08 11:40:00,109.42,109.43,109.25,109.37,46032.0,108.9608,108.9708,108.7915,108.911,46032.0
2025-01-08 11:45:00,109.36,109.37,109.2,109.29,30043.0,108.9011,108.911,108.7418,108.8314,30043.0
2025-01-08 11:50:00,109.3,109.3,109.05,109.06,37987.0,108.8413,108.8413,108.5924,108.6023,37987.0
2025-01-08 11:55:00,109.06,109.38,109.04,109.38,96233.0,108.6023,108.921,108.5824,108.921,96233.0
2025-01-08 12:00:00,109.38,109.42,109.09,109.13,55040.0,108.921,108.9608,108.6322,108.672,55040.0
2025-01-08 12:05:00,109.1,109.15,108.86,108.95,62469.0,108.6422,108.692,108.4032,108.4928,62469.0
2025-01-08 12:10:00,108.94,108.99,108.81,108.83,45403.0,108.4828,108.5326,108.3534,108.3733,45403.0
2025-01-08 12:15:00,108.83,108.9,108.76,108.82,47804.0,108.3733,108.443,108.3036,108.3633,47804.0
2025-01-08 12:20:00,108.86,108.92,108.74,108.88,36587.0,108.4032,108.4629,108.2837,108.4231,36587.0
2025-01-08 12:25:00,108.89,108.96,108.67,108.68,55130.0,108.4331,108.5028,108.214,108.2239,55130.0
2025-01-08 12:30:00,108.7,108.92,108.64,108.85,48792.0,108.2439,108.4629,108.1841,108.3932,48792.0
2025-01-08 12:35:00,108.87,108.96,108.79,108.87,26573.0,108.4131,108.5028,108.3335,108.4131,26573.0
2025-01-08 12:40:00,108.87,109.14,108.85,109.12,42489.0,108.4131,108.682,108.3932,108.6621,42489.0
2025-01-08 12:45:00,109.11,109.36,109.08,109.26,79534.0,108.6521,108.9011,108.6223,108.8015,79534.0
2025-01-08 12:50:00,109.28,109.35,109.2,109.26,21262.0,108.8214,108.8911,108.7418,108.8015,21262.0
2025-01-08 12:55:00,109.32,109.33,109.21,109.29,30427.0,108.8613,108.8712,108.7517,108.8314,30427.0
2025-01-08 13:00:00,109.28,109.48,109.27,109.36,41309.0,108.8214,109.0206,108.8115,108.9011,41309.0
2025-01-08 13:05:00,109.36,109.52,109.28,109.46,31667.0,108.9011,109.0604,108.8214,109.0007,31667.0
2025-01-08 13:10:00,109.46,109.53,109.42,109.48,29798.0,109.0007,109.0704,108.9608,109.0206,29798.0
2025-01-08 13:15:00,109.48,109.76,109.47,109.65,34686.0,109.0206,109.2994,109.0106,109.1899,34686.0
2025-01-08 13:20:00,109.66,109.84,109.55,109.81,63428.0,109.1998,109.3791,109.0903,109.3492,63428.0
2025-01-08 13:25:00,109.82,109.9,109.72,109.73,32619.0,109.3592,109.4388,109.2596,109.2695,32619.0
2025-01-08 13:30:00,109.72,109.75,109.66,109.71,30438.0,109.2596,109.2894,109.1998,109.2496,30438.0
2025-01-08 13:35:00,109.7,109.89,109.69,109.75,42010.0,109.2397,109.4289,109.2297,109.2894,42010.0
2025-01-08 13:40:00,109.74,109.81,109.68,109.77,15012.0,109.2795,109.3492,109.2197,109.3094,15012.0
2025-01-08 13:45:00,109.77,109.77,109.65,109.67,24583.0,109.3094,109.3094,109.1899,109.2098,24583.0
2025-01-08 13:50:00,109.67,109.7,109.3,109.36,31836.0,109.2098,109.2397,108.8413,108.9011,31836.0
2025-01-08 13:55:00,109.33,109.5,109.3,109.47,20851.0,108.8712,109.0405,108.8413,109.0106,20851.0
2025-01-08 14:00:00,109.48,109.54,109.39,109.51,14956.0,109.0206,109.0803,108.931,109.0505,14956.0
2025-01-08 14:05:00,109.51,109.82,109.51,109.81,20707.0,109.0505,109.3592,109.0505,109.3492,20707.0
2025-01-08 14:10:00,109.81,109.85,109.73,109.74,46011.0,109.3492,109.389,109.2695,109.2795,46011.0
2025-01-08 14:15:00,109.76,109.99,109.75,109.97,49479.0,109.2994,109.5284,109.2894,109.5085,49479.0
2025-01-08 14:20:00,109.99,110.11,109.96,110.05,29823.0,109.5284,109.6479,109.4986,109.5882,29823.0
2025-01-08 14:25:00,110.04,110.18,109.98,110.11,31815.0,109.5782,109.7176,109.5185,109.6479,31815.0
2025-01-08 14:30:00,110.1,110.1,109.78,109.8,43983.0,109.638,109.638,109.3193,109.3392,43983.0
2025-01-08 14:35:00,109.77,109.99,109.75,109.77,40791.0,109.3094,109.5284,109.2894,109.3094,40791.0
2025-01-08 14:40:00,109.75,109.83,109.7,109.78,19080.0,109.2894,109.3691,109.2397,109.3193,19080.0
2025-01-08 14:45:00,109.76,109.83,109.74,109.79,19734.0,109.2994,109.3691,109.2795,109.3293,19734.0
2025-01-08 14:50:00,109.79,109.83,109.73,109.75,20117.0,109.3293,109.3691,109.2695,109.2894,20117.0
2025-01-08 14:55:00,109.74,109.85,109.67,109.75,27149.0,109.2795,109.389,109.2098,109.2894,27149.0
2025-01-08 15:00:00,109.76,109.79,109.63,109.74,33838.0,109.2994,109.3293,109.1699,109.2795,33838.0
2025-01-08 15:05:00,109.74,109.76,109.66,109.69,24901.0,109.2795,109.2994,109.1998,109.2297,24901.0
2025-01-08 15:10:00,109.7,109.79,109.7,109.72,19774.0,109.2397,109.3293,109.2397,109.2596,19774.0
2025-01-08 15:15:00,109.72,109.87,109.71,109.84,27815.0,109.2596,109.4089,109.2496,109.3791,27815.0
2025-01-08 15:20:00,109.84,109.9,109.81,109.85,32227.0,109.3791,109.4388,109.3492,109.389,32227.0
2025-01-08 15:25:00,109.85,109.85,109.75,109.77,38082.0,109.389,109.389,109.2894,109.3094,38082.0
2025-01-08 15:30:00,109.78,109.82,109.7,109.72,34469.0,109.3193,109.3592,109.2397,109.2596,34469.0
2025-01-08 15:35:00,109.72,109.76,109.68,109.71,41446.0,109.2596,109.2994,109.2197,109.2496,41446.0
2025-01-08 15:40:00,109.71,109.77,109.67,109.69,42184.0,109.2496,109.3094,109.2098,109.2297,42184.0
2025-01-08 15:45:00,109.68,109.75,109.63,109.66,86057.0,109.2197,109.2894,109.1699,109.1998,86057.0
2025-01-08 15:50:00,109.66,109.82,109.65,109.76,92613.0,109.1998,109.3592,109.1899,109.2994,92613.0
2025-01-08 15:55:00,109.74,109.83,109.59,109.75,376237.0,109.2795,109.3691,109.1301,109.2894,376237.0
2025-01-10 09:30:00,110.0,110.54,109.87,110.09,398941.0,109.5384,110.0761,109.4089,109.628,398941.0
2025-01-10 09:35:00,110.09,110.09,109.68,109.86,66302.0,109.628,109.628,109.2197,109.399,66302.0
2025-01-10 09:40:00,109.85,110.17,109.57,109.73,102527.0,109.389,109.7077,109.1102,109.2695,102527.0
2025-01-10 09:45:00,109.73,109.88,109.36,109.36,66534.0,109.2695,109.4189,108.9011,108.9011,66534.0
2025-01-10 09:50:00,109.38,109.38,108.96,109.01,105690.0,108.921,108.921,108.5028,108.5526,105690.0
2025-01-10 09:55:00,109.02,109.22,108.94,109.22,86003.0,108.5625,108.7617,108.4828,108.7617,86003.0
2025-01-10 10:00:00,109.15,109.15,108.14,108.19,173485.0,108.692,108.692,107.6862,107.736,173485.0
2025-01-10 10:05:00,108.23,108.51,108.19,108.45,101537.0,107.7758,108.0546,107.736,107.9949,101537.0
2025-01-10 10:10:00,108.45,108.48,107.89,107.94,101014.0,107.9949,108.0248,107.4373,107.487,101014.0
2025-01-10 10:15:00,107.94,108.08,107.62,108.07,104702.0,107.487,107.6265,107.1684,107.6165,104702.0
2025-01-10 10:20:00,108.05,108.21,107.97,108.17,63011.0,107.5966,107.7559,107.5169,107.7161,63011.0
2025-01-10 10:25:00,108.17,108.32,108.1,108.26,76049.0,107.7161,107.8654,107.6464,107.8057,76049.0
2025-01-10 10:30:00,108.27,108.37,108.1,108.2,72339.0,107.8157,107.9152,107.6464,107.746,72339.0
2025-01-10 10:35:00,108.19,108.29,108.09,108.19,69084.0,107.736,107.8356,107.6364,107.736,69084.0
2025-01-10 10:40:00,108.19,108.31,108.16,108.2,57125.0,107.736,107.8555,107.7061,107.746,57125.0
2025-01-10 10:45:00,108.21,108.31,108.14,108.21,33869.0,107.7559,107.8555,107.6862,107.7559,33869.0
2025-01-10 10:50:00,108.18,108.2,108.0,108.14,53464.0,107.726,107.746,107.5468,107.6862,53464.0
2025-01-10 10:55:00,108.14,108.26,108.06,108.15,33190.0,107.6862,107.8057,107.6065,107.6962,33190.0
2025-01-10 11:00:00,108.15,108.17,107.81,107.83,43020.0,107.6962,107.7161,107.3576,107.3775,43020.0
2025-01-10 11:05:00,107.83,108.0,107.81,107.95,30252.0,107.3775,107.5468,107.3576,107.497,30252.0
2025-01-10 11:10:00,107.96,108.02,107.82,107.92,51716.0,107.507,107.5667,107.3675,107.4671,51716.0
2025-01-10 11:15:00,107.93,108.1,107.89,108.06,38063.0,107.4771,107.6464,107.4373,107.6065,38063.0
2025-01-10 11:20:00,108.06,108.35,108.04,108.22,31649.0,107.6065,107.8953,107.5866,107.7659,31649.0
2025-01-10 11:25:00,108.23,108.37,108.17,108.32,51047.0,107.7758,107.9152,107.7161,107.8654,51047.0
2025-01-10 11:30:00,108.32,108.43,108.25,108.32,55285.0,107.8654,107.975,107.7957,107.8654,55285.0
2025-01-10 11:35:00,108.32,108.37,108.19,108.22,37099.0,107.8654,107.9152,107.736,107.7659,37099.0
2025-01-10 11:40:00,108.22,108.53,108.21,108.48,48830.0,107.7659,108.0746,107.7559,108.0248,48830.0
2025-01-10 11:45:00,108.48,108.56,108.32,108.42,59688.0,108.0248,108.1044,107.8654,107.965,59688.0
2025-01-10 11:50:00,108.42,108.68,108.42,108.56,28476.0,107.965,108.2239,107.965,108.1044,28476.0
2025-01-10 11:55:00,108.56,108.56,108.35,108.4,25047.0,108.1044,108.1044,107.8953,107.9451,25047.0
2025-01-10 12:00:00,108.41,108.51,108.38,108.45,22038.0,107.9551,108.0546,107.9252,107.9949,22038.0
2025-01-10 12:05:00,108.45,108.54,108.4,108.54,16452.0,107.9949,108.0845,107.9451,108.0845,16452.0
2025-01-10 12:10:00,108.53,108.64,108.49,108.62,25418.0,108.0746,108.1841,108.0347,108.1642,25418.0
2025-01-10 12:15:00,108.61,108.67,108.56,108.65,35425.0,108.1542,108.214,108.1044,108.1941,35425.0
2025-01-10 12:20:00,108.65,108.67,108.53,108.67,35017.0,108.1941,108.214,108.0746,108.214,35017.0
2025-01-10 12:25:00,108.66,108.75,108.61,108.7,31619.0,108.204,108.2936,108.1542,108.2439,31619.0
2025-01-10 12:30:00,108.7,108.86,108.7,108.83,33625.0,108.2439,108.4032,108.2439,108.3733,33625.0
2025-01-10 12:35:00,108.85,108.89,108.75,108.82,26975.0,108.3932,108.4331,108.2936,108.3633,26975.0
2025-01-10 12:40:00,108.82,108.99,108.82,108.86,28395.0,108.3633,108.5326,108.3633,108.4032,28395.0
2025-01-10 12:45:00,108.87,108.91,108.71,108.73,60488.0,108.4131,108.453,108.2538,108.2737,60488.0
2025-01-10 12:50:00,108.73,108.81,108.67,108.79,20341.0,108.2737,108.3534,108.214,108.3335,20341.0
2025-01-10 12:55:00,108.8,109.01,108.78,108.95,46058.0,108.3434,108.5526,108.3235,108.4928,46058.0
2025-01-10 13:00:00,108.93,109.0,108.87,108.88,43668.0,108.4729,108.5426,108.4131,108.4231,43668.0
2025-01-10 13:05:00,108.88,109.15,108.85,109.11,34946.0,108.4231,108.692,108.3932,108.6521,34946.0
2025-01-10 13:10:00,109.09,109.14,108.98,109.08,53157.0,108.6322,108.682,108.5227,108.6223,53157.0
2025-01-10 13:15:00,109.08,109.14,108.98,109.13,38751.0,108.6223,108.682,108.5227,108.672,38751.0
2025-01-10 13:20:00,109.12,109.35,109.11,109.32,71693.0,108.6621,108.8911,108.6521,108.8613,71693.0
2025-01-10 13:25:00,109.32,109.39,109.26,109.29,26732.0,108.8613,108.931,108.8015,108.8314,26732.0
2025-01-10 13:30:00,109.31,109.39,109.23,109.35,33074.0,108.8513,108.931,108.7716,108.8911,33074.0
2025-01-10 13:35:00,109.34,109.46,109.26,109.39,52986.0,108.8812,109.0007,108.8015,108.931,52986.0
2025-01-10 13:40:00,109.39,109.45,109.22,109.27,50774.0,108.931,108.9907,108.7617,108.8115,50774.0
2025-01-10 13:45:00,109.24,109.36,109.19,109.36,53910.0,108.7816,108.9011,108.7318,108.9011,53910.0
2025-01-10 13:50:00,109.35,109.4,109.24,109.39,26710.0,108.8911,108.9409,108.7816,108.931,26710.0
2025-01-10 13:55:00,109.39,109.5,109.35,109.38,27394.0,108.931,109.0405,108.8911,108.921,27394.0
2025-01-10 14:00:00,109.4,109.42,109.23,109.33,40550.0,108.9409,108.9608,108.7716,108.8712,40550.0
2025-01-10 14:05:00,109.34,109.34,109.0,109.0,43505.0,108.8812,108.8812,108.5426,108.5426,43505.0
2025-01-10 14:10:00,108.99,109.11,108.96,109.01,27450.0,108.5326,108.6521,108.5028,108.5526,27450.0
2025-01-10 14:15:00,109.03,109.12,109.0,109.12,21165.0,108.5725,108.6621,108.5426,108.6621,21165.0
2025-01-10 14:20:00,109.09,109.11,108.99,109.09,41302.0,108.6322,108.6521,108.5326,108.6322,41302.0
2025-01-10 14:25:00,109.08,109.25,109.08,109.17,20499.0,108.6223,108.7915,108.6223,108.7119,20499.0
2025-01-10 14:30:00,109.19,109.19,108.98,108.98,44549.0,108.7318,108.7318,108.5227,108.5227,44549.0
2025-01-10 14:35:00,108.99,109.13,108.96,109.12,37851.0,108.5326,108.672,108.5028,108.6621,37851.0
2025-01-10 14:40:00,109.11,109.15,109.01,109.12,47878.0,108.6521,108.692,108.5526,108.6621,47878.0
2025-01-10 14:45:00,109.12,109.18,109.01,109.07,34547.0,108.6621,108.7218,108.5526,108.6123,34547.0
2025-01-10 14:50:00,109.04,109.16,109.03,109.16,22599.0,108.5824,108.7019,108.5725,108.7019,22599.0
2025-01-10 14:55:00,109.16,109.27,109.13,109.2,33700.0,108.7019,108.8115,108.672,108.7418,33700.0
2025-01-10 15:00:00,109.22,109.22,109.08,109.13,26882.0,108.7617,108.7617,108.6223,108.672,26882.0
2025-01-10 15:05:00,109.13,109.17,109.06,109.08,22503.0,108.672,108.7119,108.6023,108.6223,22503.0
2025-01-10 15:10:00,109.07,109.1,108.81,108.82,38774.0,108.6123,108.6422,108.3534,108.3633,38774.0
2025-01-10 15:15:00,108.82,108.82,108.59,108.59,70402.0,108.3633,108.3633,108.1343,108.1343,70402.0
2025-01-10 15:20:00,108.61,108.64,108.55,108.57,32655.0,108.1542,108.1841,108.0945,108.1144,32655.0
2025-01-10 15:25:00,108.56,108.7,108.56,108.7,35957.0,108.1044,108.2439,108.1044,108.2439,35957.0
2025-01-10 15:30:00,108.69,108.75,108.53,108.59,38525.0,108.2339,108.2936,108.0746,108.1343,38525.0
2025-01-10 15:35:00,108.59,108.65,108.43,108.43,61097.0,108.1343,108.1941,107.975,107.975,61097.0
2025-01-10 15:40:00,108.44,108.48,108.32,108.32,80765.0,107.9849,108.0248,107.8654,107.8654,80765.0
2025-01-10 15:45:00,108.32,108.5,108.23,108.41,114233.0,107.8654,108.0447,107.7758,107.9551,114233.0
2025-01-10 15:50:00,108.41,108.76,108.37,108.7,120983.0,107.9551,108.3036,107.9152,108.2439,120983.0
2025-01-10 15:55:00,108.7,108.71,108.54,108.64,289847.0,108.2439,108.2538,108.0845,108.1841,289847.0
2025-01-13 09:30:00,107.93,108.59,107.75,108.54,194502.0,107.4771,108.1343,107.2978,108.0845,194502.0
2025-01-13 09:35:00,108.57,108.61,107.97,108.07,58445.0,108.1144,108.1542,107.5169,107.6165,58445.0
2025-01-13 09:40:00,108.06,108.36,107.86,108.3,59119.0,107.6065,107.9053,107.4074,107.8455,59119.0
2025-01-13 09:45:00,108.24,108.31,108.07,108.17,36638.0,107.7858,107.8555,107.6165,107.7161,36638.0
2025-01-13 09:50:00,108.18,108.22,108.04,108.08,53820.0,107.726,107.7659,107.5866,107.6265,53820.0
2025-01-13 09:55:00,108.09,108.43,108.08,108.37,47130.0,107.6364,107.975,107.6265,107.9152,47130.0
2025-01-13 10:00:00,108.35,108.35,108.17,108.3,47650.0,107.8953,107.8953,107.7161,107.8455,47650.0
2025-01-13 10:05:00,108.3,108.47,107.97,107.97,34684.0,107.8455,108.0148,107.5169,107.5169,34684.0
2025-01-13 10:10:00,108.01,108.01,107.79,107.83,57403.0,107.5567,107.5567,107.3377,107.3775,57403.0
2025-01-13 10:15:00,107.85,108.13,107.82,108.07,35621.0,107.3974,107.6762,107.3675,107.6165,35621.0
2025-01-13 10:20:00,108.04,108.14,107.9,108.03,36861.0,107.5866,107.6862,107.4472,107.5767,36861.0
2025-01-13 10:25:00,108.04,108.05,107.88,107.98,27682.0,107.5866,107.5966,107.4273,107.5269,27682.0
2025-01-13 10:30:00,107.99,108.39,107.99,108.16,46999.0,107.5368,107.9352,107.5368,107.7061,46999.0
2025-01-13 10:35:00,108.18,108.34,108.15,108.32,36542.0,107.726,107.8854,107.6962,107.8654,36542.0
2025-01-13 10:40:00,108.31,108.32,108.13,108.19,46815.0,107.8555,107.8654,107.6762,107.736,46815.0
2025-01-13 10:45:00,108.16,108.22,108.03,108.13,24761.0,107.7061,107.7659,107.5767,107.6762,24761.0
2025-01-13 10:50:00,108.12,108.19,108.06,108.16,21951.0,107.6663,107.736,107.6065,107.7061,21951.0
2025-01-13 10:55:00,108.15,108.23,108.12,108.16,45991.0,107.6962,107.7758,107.6663,107.7061,45991.0
2025-01-13 11:00:00,108.18,108.2,107.93,107.97,61025.0,107.726,107.746,107.4771,107.5169,61025.0
2025-01-13 11:05:00,107.97,107.99,107.7,107.77,81760.0,107.5169,107.5368,107.248,107.3178,81760.0
2025-01-13 11:10:00,107.79,107.83,107.63,107.65,20380.0,107.3377,107.3775,107.1783,107.1983,20380.0
2025-01-13 11:15:00,107.64,107.68,107.36,107.37,61476.0,107.1883,107.2281,106.9095,106.9194,61476.0
2025-01-13 11:20:00,107.38,107.56,107.28,107.47,39797.0,106.9294,107.1086,106.8298,107.019,39797.0
2025-01-13 11:25:00,107.47,107.5,107.36,107.36,38488.0,107.019,107.0489,106.9095,106.9095,38488.0
2025-01-13 11:30:00,107.36,107.41,107.26,107.32,59919.0,106.9095,106.9593,106.8099,106.8696,59919.0
2025-01-13 11:35:00,107.34,107.39,107.12,107.2,31896.0,106.8896,106.9393,106.6705,106.7501,31896.0
2025-01-13 11:40:00,107.21,107.41,107.21,107.28,35077.0,106.7601,106.9593,106.7601,106.8298,35077.0
2025-01-13 11:45:00,107.3,107.35,107.25,107.28,16576.0,106.8497,106.8995,106.7999,106.8298,16576.0
2025-01-13 11:50:00,107.28,107.28,106.93,106.94,41301.0,106.8298,106.8298,106.4813,106.4912,41301.0
2025-01-13 11:55:00,106.95,106.95,106.79,106.84,76884.0,106.5012,106.5012,106.3419,106.3917,76884.0
2025-01-13 12:00:00,106.84,107.01,106.72,106.96,59509.0,106.3917,106.5609,106.2722,106.5112,59509.0
2025-01-13 12:05:00,106.95,107.24,106.95,107.13,49128.0,106.5012,106.79,106.5012,106.6804,49128.0
2025-01-13 12:10:00,107.12,107.24,107.09,107.24,29380.0,106.6705,106.79,106.6406,106.79,29380.0
2025-01-13 12:15:00,107.25,107.34,107.21,107.26,15380.0,106.7999,106.8896,106.7601,106.8099,15380.0
2025-01-13 12:20:00,107.26,107.38,107.24,107.33,21105.0,106.8099,106.9294,106.79,106.8796,21105.0
2025-01-13 12:25:00,107.33,107.39,107.28,107.28,26332.0,106.8796,106.9393,106.8298,106.8298,26332.0
2025-01-13 12:30:00,107.27,107.39,107.2,107.34,16321.0,106.8199,106.9393,106.7501,106.8896,16321.0
2025-01-13 12:35:00,107.33,107.33,107.2,107.26,13458.0,106.8796,106.8796,106.7501,106.8099,13458.0
2025-01-13 12:40:00,107.28,107.36,107.24,107.25,20503.0,106.8298,106.9095,106.79,106.7999,20503.0
2025-01-13 12:45:00,107.25,107.33,107.21,107.26,11471.0,106.7999,106.8796,106.7601,106.8099,11471.0
2025-01-13 12:50:00,107.27,107.36,107.25,107.31,13301.0,106.8199,106.9095,106.7999,106.8597,13301.0
2025-01-13 12:55:00,107.33,107.49,107.33,107.47,45937.0,106.8796,107.0389,106.8796,107.019,45937.0
2025-01-13 13:00:00,107.47,107.47,107.32,107.37,22341.0,107.019,107.019,106.8696,106.9194,22341.0
2025-01-13 13:05:00,107.37,107.41,107.29,107.3,18387.0,106.9194,106.9593,106.8398,106.8497,18387.0
2025-01-13 13:10:00,107.3,107.35,107.26,107.3,12290.0,106.8497,106.8995,106.8099,106.8497,12290.0
2025-01-13 13:15:00,107.32,107.4,107.31,107.37,16413.0,106.8696,106.9493,106.8597,106.9194,16413.0
2025-01-13 13:20:00,107.38,107.38,107.18,107.26,22172.0,106.9294,106.9294,106.7302,106.8099,22172.0
2025-01-13 13:25:00,107.28,107.37,107.28,107.37,15152.0,106.8298,106.9194,106.8298,106.9194,15152.0
2025-01-13 13:30:00,107.37,107.63,107.37,107.61,21160.0,106.9194,107.1783,106.9194,107.1584,21160.0
2025-01-13 13:35:00,107.63,107.65,107.54,107.62,37239.0,107.1783,107.1983,107.0887,107.1684,37239.0
2025-01-13 13:40:00,107.6,107.6,107.45,107.46,23300.0,107.1485,107.1485,106.9991,107.0091,23300.0
2025-01-13 13:45:00,107.46,107.53,107.42,107.52,27312.0,107.0091,107.0788,106.9692,107.0688,27312.0
2025-01-13 13:50:00,107.48,107.53,107.46,107.49,23864.0,107.029,107.0788,107.0091,107.0389,23864.0
2025-01-13 13:55:00,107.47,107.67,107.44,107.64,21214.0,107.019,107.2182,106.9891,107.1883,21214.0
2025-01-13 14:00:00,107.63,107.71,107.56,107.6,23485.0,107.1783,107.258,107.1086,107.1485,23485.0
2025-01-13 14:05:00,107.61,107.73,107.6,107.69,24099.0,107.1584,107.2779,107.1485,107.2381,24099.0
2025-01-13 14:10:00,107.69,107.78,107.69,107.77,32528.0,107.2381,107.3277,107.2381,107.3178,32528.0
2025-01-13 14:15:00,107.76,107.81,107.69,107.7,23401.0,107.3078,107.3576,107.2381,107.248,23401.0
2025-01-13 14:20:00,107.71,107.81,107.65,107.77,13370.0,107.258,107.3576,107.1983,107.3178,13370.0
2025-01-13 14:25:00,107.76,107.93,107.75,107.9,25362.0,107.3078,107.4771,107.2978,107.4472,25362.0
2025-01-13 14:30:00,107.89,107.93,107.81,107.84,23843.0,107.4373,107.4771,107.3576,107.3875,23843.0
2025-01-13 14:35:00,107.84,107.94,107.74,107.89,43844.0,107.3875,107.487,107.2879,107.4373,43844.0
2025-01-13 14:40:00,107.89,107.96,107.85,107.85,26433.0,107.4373,107.507,107.3974,107.3974,26433.0
2025-01-13 14:45:00,107.85,107.88,107.74,107.76,22357.0,107.3974,107.4273,107.2879,107.3078,22357.0
2025-01-13 14:50:00,107.76,107.91,107.76,107.88,26349.0,107.3078,107.4572,107.3078,107.4273,26349.0
2025-01-13 14:55:00,107.87,107.9,107.79,107.8,22385.0,107.4173,107.4472,107.3377,107.3476,22385.0
2025-01-13 15:00:00,107.79,107.81,107.69,107.78,26975.0,107.3377,107.3576,107.2381,107.3277,26975.0
2025-01-13 15:05:00,107.77,107.85,107.77,107.8,14946.0,107.3178,107.3974,107.3178,107.3476,14946.0
2025-01-13 15:10:00,107.81,107.85,107.76,107.81,29031.0,107.3576,107.3974,107.3078,107.3576,29031.0
2025-01-13 15:15:00,107.8,107.89,107.78,107.88,51070.0,107.3476,107.4373,107.3277,107.4273,51070.0
2025-01-13 15:20:00,107.87,107.89,107.76,107.79,28904.0,107.4173,107.4373,107.3078,107.3377,28904.0
2025-01-13 15:25:00,107.79,107.85,107.76,107.82,30353.0,107.3377,107.3974,107.3078,107.3675,30353.0
2025-01-13 15:30:00,107.8,107.9,107.8,107.87,62910.0,107.3476,107.4472,107.3476,107.4173,62910.0
2025-01-13 15:35:00,107.86,107.94,107.78,107.86,33152.0,107.4074,107.487,107.3277,107.4074,33152.0
2025-01-13 15:40:00,107.85,107.96,107.84,107.88,48123.0,107.3974,107.507,107.3875,107.4273,48123.0
2025-01-13 15:45:00,107.9,107.94,107.81,107.92,76437.0,107.4472,107.487,107.3576,107.4671,76437.0
2025-01-13 15:50:00,107.94,108.14,107.94,108.01,105790.0,107.487,107.6862,107.487,107.5567,105790.0
2025-01-13 15:55:00,108.02,108.12,107.98,108.08,222672.0,107.5667,107.6663,107.5269,107.6265,222672.0
2025-01-14 09:30:00,108.68,108.85,108.41,108.82,154410.0,108.2239,108.3932,107.9551,108.3633,154410.0
2025-01-14 09:35:00,108.85,108.96,108.71,108.87,49530.0,108.3932,108.5028,108.2538,108.4131,49530.0
2025-01-14 09:40:00,108.93,108.95,108.59,108.71,56129.0,108.4729,108.4928,108.1343,108.2538,56129.0
2025-01-14 09:45:00,108.72,108.8,108.5,108.7,54817.0,108.2638,108.3434,108.0447,108.2439,54817.0
2025-01-14 09:50:00,108.72,108.72,108.42,108.48,27136.0,108.2638,108.2638,107.965,108.0248,27136.0
2025-01-14 09:55:00,108.51,108.52,108.25,108.26,24388.0,108.0546,108.0646,107.7957,107.8057,24388.0
2025-01-14 10:00:00,108.27,108.28,108.12,108.19,37440.0,107.8157,107.8256,107.6663,107.736,37440.0
2025-01-14 10:05:00,108.18,108.5,108.17,108.4,32773.0,107.726,108.0447,107.7161,107.9451,32773.0
2025-01-14 10:10:00,108.42,108.66,108.4,108.51,38481.0,107.965,108.204,107.9451,108.0546,38481.0
2025-01-14 10:15:00,108.53,108.57,108.39,108.39,30489.0,108.0746,108.1144,107.9352,107.9352,30489.0
2025-01-14 10:20:00,108.38,108.39,108.19,108.32,48660.0,107.9252,107.9352,107.736,107.8654,48660.0
2025-01-14 10:25:00,108.31,108.44,108.1,108.15,29552.0,107.8555,107.9849,107.6464,107.6962,29552.0
2025-01-14 10:30:00,108.16,108.16,108.0,108.1,61374.0,107.7061,107.7061,107.5468,107.6464,61374.0
2025-01-14 10:35:00,108.09,108.16,108.01,108.15,17101.0,107.6364,107.7061,107.5567,107.6962,17101.0
2025-01-14 10:40:00,108.16,108.31,108.12,108.26,57843.0,107.7061,107.8555,107.6663,107.8057,57843.0
2025-01-14 10:45:00,108.27,108.27,108.11,108.22,20892.0,107.8157,107.8157,107.6563,107.7659,20892.0
2025-01-14 10:50:00,108.2,108.32,108.07,108.32,30624.0,107.746,107.8654,107.6165,107.8654,30624.0
2025-01-14 10:55:00,108.31,108.33,108.19,108.27,21918.0,107.8555,107.8754,107.736,107.8157,21918.0
2025-01-14 11:00:00,108.29,108.29,107.96,107.96,47851.0,107.8356,107.8356,107.507,107.507,47851.0
2025-01-14 11:05:00,107.95,108.16,107.92,108.12,66351.0,107.497,107.7061,107.4671,107.6663,66351.0
2025-01-14 11:10:00,108.08,108.09,107.97,108.06,14633.0,107.6265,107.6364,107.5169,107.6065,14633.0
2025-01-14 11:15:00,108.05,108.16,107.97,108.1,23889.0,107.5966,107.7061,107.5169,107.6464,23889.0
2025-01-14 11:20:00,108.11,108.22,108.11,108.22,27860.0,107.6563,107.7659,107.6563,107.7659,27860.0
2025-01-14 11:25:00,108.23,108.46,108.23,108.27,59183.0,107.7758,108.0049,107.7758,107.8157,59183.0
2025-01-14 11:30:00,108.29,108.47,108.27,108.42,59023.0,107.8356,108.0148,107.8157,107.965,59023.0
2025-01-14 11:35:00,108.42,108.43,108.18,108.3,37081.0,107.965,107.975,107.726,107.8455,37081.0
2025-01-14 11:40:00,108.29,108.31,108.15,108.19,28812.0,107.8356,107.8555,107.6962,107.736,28812.0
2025-01-14 11:45:00,108.2,108.38,108.2,108.36,54583.0,107.746,107.9252,107.746,107.9053,54583.0
2025-01-14 11:50:00,108.38,108.38,108.25,108.34,33731.0,107.9252,107.9252,107.7957,107.8854,33731.0
2025-01-14 11:55:00,108.34,108.41,108.18,108.18,39478.0,107.8854,107.9551,107.726,107.726,39478.0
2025-01-14 12:00:00,108.18,108.28,108.15,108.25,31954.0,107.726,107.8256,107.6962,107.7957,31954.0
2025-01-14 12:05:00,108.25,108.5,108.24,108.48,50999.0,107.7957,108.0447,107.7858,108.0248,50999.0
2025-01-14 12:10:00,108.48,108.54,108.4,108.41,39912.0,108.0248,108.0845,107.9451,107.9551,39912.0
2025-01-14 12:15:00,108.4,108.5,108.37,108.38,22565.0,107.9451,108.0447,107.9152,107.9252,22565.0
2025-01-14 12:20:00,108.38,108.38,108.23,108.31,13671.0,107.9252,107.9252,107.7758,107.8555,13671.0
2025-01-14 12:25:00,108.32,108.38,108.28,108.29,21028.0,107.8654,107.9252,107.8256,107.8356,21028.0
2025-01-14 12:30:00,108.28,108.28,108.02,108.02,26042.0,107.8256,107.8256,107.5667,107.5667,26042.0
2025-01-14 12:35:00,108.02,108.15,107.97,108.15,21977.0,107.5667,107.6962,107.5169,107.6962,21977.0
2025-01-14 12:40:00,108.15,108.35,108.11,108.27,29346.0,107.6962,107.8953,107.6563,107.8157,29346.0
2025-01-14 12:45:00,108.26,108.34,108.18,108.19,15372.0,107.8057,107.8854,107.726,107.736,15372.0
2025-01-14 12:50:00,108.19,108.25,108.16,108.18,10018.0,107.736,107.7957,107.7061,107.726,10018.0
2025-01-14 12:55:00,108.2,108.26,108.12,108.23,11231.0,107.746,107.8057,107.6663,107.7758,11231.0
2025-01-14 13:00:00,108.22,108.37,108.19,108.34,26140.0,107.7659,107.9152,107.736,107.8854,26140.0
2025-01-14 13:05:00,108.33,108.4,108.28,108.36,15078.0,107.8754,107.9451,107.8256,107.9053,15078.0
2025-01-14 13:10:00,108.38,108.43,108.33,108.43,26330.0,107.9252,107.975,107.8754,107.975,26330.0
2025-01-14 13:15:00,108.43,108.48,108.33,108.36,33304.0,107.975,108.0248,107.8754,107.9053,33304.0
2025-01-14 13:20:00,108.36,108.36,108.2,108.25,31872.0,107.9053,107.9053,107.746,107.7957,31872.0
2025-01-14 13:25:00,108.26,108.27,108.17,108.21,24987.0,107.8057,107.8157,107.7161,107.7559,24987.0
2025-01-14 13:30:00,108.19,108.32,108.17,108.32,23151.0,107.736,107.8654,107.7161,107.8654,23151.0
2025-01-14 13:35:00,108.31,108.37,108.27,108.37,12898.0,107.8555,107.9152,107.8157,107.9152,12898.0
2025-01-14 13:40:00,108.36,108.43,108.33,108.38,22983.0,107.9053,107.975,107.8754,107.9252,22983.0
2025-01-14 13:45:00,108.36,108.42,108.34,108.4,18488.0,107.9053,107.965,107.8854,107.9451,18488.0
2025-01-14 13:50:00,108.39,108.43,108.34,108.38,17033.0,107.9352,107.975,107.8854,107.9252,17033.0
2025-01-14 13:55:00,108.38,108.46,108.37,108.44,18704.0,107.9252,108.0049,107.9152,107.9849,18704.0
2025-01-14 14:00:00,108.43,108.43,108.24,108.3,12091.0,107.975,107.975,107.7858,107.8455,12091.0
2025-01-14 14:05:00,108.3,108.35,108.26,108.26,15869.0,107.8455,107.8953,107.8057,107.8057,15869.0
2025-01-14 14:10:00,108.27,108.3,108.18,108.24,25909.0,107.8157,107.8455,107.726,107.7858,25909.0
2025-01-14 14:15:00,108.25,108.32,108.25,108.28,15663.0,107.7957,107.8654,107.7957,107.8256,15663.0
2025-01-14 14:20:00,108.28,108.31,108.21,108.31,23237.0,107.8256,107.8555,107.7559,107.8555,23237.0
2025-01-14 14:25:00,108.31,108.32,108.2,108.2,23523.0,107.8555,107.8654,107.746,107.746,23523.0
2025-01-14 14:30:00,108.19,108.28,108.13,108.26,26308.0,107.736,107.8256,107.6762,107.8057,26308.0
2025-01-14 14:35:00,108.26,108.28,108.22,108.24,19130.0,107.8057,107.8256,107.7659,107.7858,19130.0
2025-01-14 14:40:00,108.23,108.26,108.14,108.18,20466.0,107.7758,107.8057,107.6862,107.726,20466.0
2025-01-14 14:45:00,108.17,108.17,108.1,108.11,19053.0,107.7161,107.7161,107.6464,107.6563,19053.0
2025-01-14 14:50:00,108.11,108.12,107.98,107.99,25799.0,107.6563,107.6663,107.5269,107.5368,25799.0
2025-01-14 14:55:00,107.99,108.0,107.75,107.8,31936.0,107.5368,107.5468,107.2978,107.3476,31936.0
2025-01-14 15:00:00,107.82,107.84,107.61,107.66,32811.0,107.3675,107.3875,107.1584,107.2082,32811.0
2025-01-14 15:05:00,107.65,107.8,107.63,107.8,38816.0,107.1983,107.3476,107.1783,107.3476,38816.0
2025-01-14 15:10:00,107.77,107.87,107.71,107.83,48681.0,107.3178,107.4173,107.258,107.3775,48681.0
2025-01-14 15:15:00,107.83,108.0,107.83,107.99,43053.0,107.3775,107.5468,107.3775,107.5368,43053.0
2025-01-14 15:20:00,108.0,108.15,107.99,108.09,54428.0,107.5468,107.6962,107.5368,107.6364,54428.0
2025-01-14 15:25:00,108.11,108.11,107.96,108.06,47881.0,107.6563,107.6563,107.507,107.6065,47881.0
2025-01-14 15:30:00,108.07,108.08,107.94,107.95,44706.0,107.6165,107.6265,107.487,107.497,44706.0
2025-01-14 15:35:00,107.95,108.06,107.91,107.91,40674.0,107.497,107.6065,107.4572,107.4572,40674.0
2025-01-14 15:40:00,107.91,107.98,107.87,107.97,33398.0,107.4572,107.5269,107.4173,107.5169,33398.0
2025-01-14 15:45:00,107.98,108.08,107.97,108.0,37137.0,107.5269,107.6265,107.5169,107.5468,37137.0
2025-01-14 15:50:00,108.02,108.12,107.93,108.01,131975.0,107.5667,107.6663,107.4771,107.5567,131975.0
2025-01-14 15:55:00,108.02,108.12,107.97,108.12,245675.0,107.5667,107.6663,107.5169,107.6663,245675.0
2025-01-15 09:30:00,109.17,109.54,109.04,109.45,160208.0,108.7119,109.0803,108.5824,108.9907,160208.0
2025-01-15 09:35:00,109.45,109.55,109.23,109.55,50156.0,108.9907,109.0903,108.7716,109.0903,50156.0
2025-01-15 09:40:00,109.52,109.6,109.12,109.14,49482.0,109.0604,109.1401,108.6621,108.682,49482.0
2025-01-15 09:45:00,109.14,109.28,109.08,109.22,40006.0,108.682,108.8214,108.6223,108.7617,40006.0
2025-01-15 09:50:00,109.19,109.45,109.13,109.27,35278.0,108.7318,108.9907,108.672,108.8115,35278.0
2025-01-15 09:55:00,109.28,109.43,109.25,109.41,31472.0,108.8214,108.9708,108.7915,108.9509,31472.0
2025-01-15 10:00:00,109.39,109.44,109.23,109.31,88655.0,108.931,108.9807,108.7716,108.8513,88655.0
2025-01-15 10:05:00,109.31,109.32,109.04,109.24,41548.0,108.8513,108.8613,108.5824,108.7816,41548.0
2025-01-15 10:10:00,109.25,109.27,109.18,109.19,21458.0,108.7915,108.8115,108.7218,108.7318,21458.0
2025-01-15 10:15:00,109.19,109.27,109.16,109.2,41121.0,108.7318,108.8115,108.7019,108.7418,41121.0
2025-01-15 10:20:00,109.18,109.18,108.82,108.87,36950.0,108.7218,108.7218,108.3633,108.4131,36950.0
2025-01-15 10:25:00,108.87,108.96,108.8,108.9,49239.0,108.4131,108.5028,108.3434,108.443,49239.0
2025-01-15 10:30:00,108.9,108.97,108.76,108.87,62820.0,108.443,108.5127,108.3036,108.4131,62820.0
2025-01-15 10:35:00,108.85,108.93,108.72,108.87,51127.0,108.3932,108.4729,108.2638,108.4131,51127.0
2025-01-15 10:40:00,108.91,109.03,108.75,108.77,31424.0,108.453,108.5725,108.2936,108.3136,31424.0
2025-01-15 10:45:00,108.73,108.8,108.5,108.53,40516.0,108.2737,108.3434,108.0447,108.0746,40516.0
2025-01-15 10:50:00,108.53,108.88,108.53,108.77,38583.0,108.0746,108.4231,108.0746,108.3136,38583.0
2025-01-15 10:55:00,108.81,108.87,108.59,108.77,58944.0,108.3534,108.4131,108.1343,108.3136,58944.0
2025-01-15 11:00:00,108.82,108.89,108.8,108.88,24631.0,108.3633,108.4331,108.3434,108.4231,24631.0
2025-01-15 11:05:00,108.88,108.95,108.8,108.91,20118.0,108.4231,108.4928,108.3434,108.453,20118.0
2025-01-15 11:10:00,108.91,108.95,108.84,108.9,18806.0,108.453,108.4928,108.3833,108.443,18806.0
2025-01-15 11:15:00,108.91,108.91,108.71,108.75,29855.0,108.453,108.453,108.2538,108.2936,29855.0
2025-01-15 11:20:00,108.74,108.87,108.7,108.76,22562.0,108.2837,108.4131,108.2439,108.3036,22562.0
2025-01-15 11:25:00,108.73,108.79,108.66,108.66,18466.0,108.2737,108.3335,108.204,108.204,18466.0
2025-01-15 11:30:00,108.64,108.64,108.44,108.49,40688.0,108.1841,108.1841,107.9849,108.0347,40688.0
2025-01-15 11:35:00,108.51,108.56,108.47,108.48,24665.0,108.0546,108.1044,108.0148,108.0248,24665.0
2025-01-15 11:40:00,108.5,108.61,108.47,108.52,21118.0,108.0447,108.1542,108.0148,108.0646,21118.0
2025-01-15 11:45:00,108.54,108.56,108.42,108.45,14920.0,108.0845,108.1044,107.965,107.9949,14920.0
2025-01-15 11:50:00,108.46,108.5,108.4,108.49,20485.0,108.0049,108.0447,107.9451,108.0347,20485.0
2025-01-15 11:55:00,108.48,108.58,108.47,108.55,37422.0,108.0248,108.1244,108.0148,108.0945,37422.0
2025-01-15 12:00:00,108.54,108.63,108.49,108.6,27086.0,108.0845,108.1741,108.0347,108.1443,27086.0
2025-01-15 12:05:00,108.58,108.64,108.55,108.58,28469.0,108.1244,108.1841,108.0945,108.1244,28469.0
2025-01-15 12:10:00,108.59,108.6,108.52,108.56,32653.0,108.1343,108.1443,108.0646,108.1044,32653.0
2025-01-15 12:15:00,108.56,108.75,108.54,108.65,25749.0,108.1044,108.2936,108.0845,108.1941,25749.0
2025-01-15 12:20:00,108.64,108.71,108.56,108.59,13731.0,108.1841,108.2538,108.1044,108.1343,13731.0
2025-01-15 12:25:00,108.59,108.69,108.57,108.67,15947.0,108.1343,108.2339,108.1144,108.214,15947.0
2025-01-15 12:30:00,108.69,108.77,108.66,108.73,17939.0,108.2339,108.3136,108.204,108.2737,17939.0
2025-01-15 12:35:00,108.74,108.79,108.71,108.78,14942.0,108.2837,108.3335,108.2538,108.3235,14942.0
2025-01-15 12:40:00,108.76,108.79,108.72,108.77,19687.0,108.3036,108.3335,108.2638,108.3136,19687.0
2025-01-15 12:45:00,108.77,108.87,108.73,108.77,30290.0,108.3136,108.4131,108.2737,108.3136,30290.0
2025-01-15 12:50:00,108.77,108.77,108.66,108.68,13543.0,108.3136,108.3136,108.204,108.2239,13543.0
2025-01-15 12:55:00,108.66,108.71,108.59,108.62,21161.0,108.204,108.2538,108.1343,108.1642,21161.0
2025-01-15 13:00:00,108.63,108.69,108.56,108.65,14793.0,108.1741,108.2339,108.1044,108.1941,14793.0
2025-01-15 13:05:00,108.65,108.67,108.48,108.48,12188.0,108.1941,108.214,108.0248,108.0248,12188.0
2025-01-15 13:10:00,108.49,108.55,108.47,108.55,13287.0,108.0347,108.0945,108.0148,108.0945,13287.0
2025-01-15 13:15:00,108.55,108.64,108.53,108.57,37242.0,108.0945,108.1841,108.0746,108.1144,37242.0
2025-01-15 13:20:00,108.57,108.63,108.52,108.58,15321.0,108.1144,108.1741,108.0646,108.1244,15321.0
2025-01-15 13:25:00,108.59,108.64,108.55,108.63,30947.0,108.1343,108.1841,108.0945,108.1741,30947.0
2025-01-15 13:30:00,108.64,108.67,108.6,108.63,14813.0,108.1841,108.214,108.1443,108.1741,14813.0
2025-01-15 13:35:00,108.6,108.63,108.5,108.5,29980.0,108.1443,108.1741,108.0447,108.0447,29980.0
2025-01-15 13:40:00,108.5,108.51,108.39,108.43,24286.0,108.0447,108.0546,107.9352,107.975,24286.0
2025-01-15 13:45:00,108.44,108.53,108.41,108.51,24378.0,107.9849,108.0746,107.9551,108.0546,24378.0
2025-01-15 13:50:00,108.5,108.63,108.5,108.6,18169.0,108.0447,108.1741,108.0447,108.1443,18169.0
2025-01-15 13:55:00,108.6,108.6,108.53,108.56,11033.0,108.1443,108.1443,108.0746,108.1044,11033.0
2025-01-15 14:00:00,108.57,108.62,108.47,108.47,39520.0,108.1144,108.1642,108.0148,108.0148,39520.0
2025-01-15 14:05:00,108.48,108.58,108.47,108.47,27441.0,108.0248,108.1244,108.0148,108.0148,27441.0
2025-01-15 14:10:00,108.47,108.53,108.42,108.43,27641.0,108.0148,108.0746,107.965,107.975,27641.0
2025-01-15 14:15:00,108.43,108.5,108.39,108.45,34002.0,107.975,108.0447,107.9352,107.9949,34002.0
2025-01-15 14:20:00,108.45,108.54,108.45,108.54,48231.0,107.9949,108.0845,107.9949,108.0845,48231.0
2025-01-15 14:25:00,108.54,108.57,108.51,108.56,24287.0,108.0845,108.1144,108.0546,108.1044,24287.0
2025-01-15 14:30:00,108.56,108.62,108.49,108.54,56576.0,108.1044,108.1642,108.0347,108.0845,56576.0
2025-01-15 14:35:00,108.54,108.65,108.54,108.65,17887.0,108.0845,108.1941,108.0845,108.1941,17887.0
2025-01-15 14:40:00,108.65,108.66,108.43,108.44,18543.0,108.1941,108.204,107.975,107.9849,18543.0
2025-01-15 14:45:00,108.43,108.46,108.39,108.42,18834.0,107.975,108.0049,107.9352,107.965,18834.0
2025-01-15 14:50:00,108.42,108.48,108.39,108.39,44818.0,107.965,108.0248,107.9352,107.9352,44818.0
2025-01-15 14:55:00,108.39,108.39,108.29,108.32,20837.0,107.9352,107.9352,107.8356,107.8654,20837.0
2025-01-15 15:00:00,108.32,108.35,108.28,108.33,31545.0,107.8654,107.8953,107.8256,107.8754,31545.0
2025-01-15 15:05:00,108.34,108.34,108.18,108.19,28520.0,107.8854,107.8854,107.726,107.736,28520.0
2025-01-15 15:10:00,108.19,108.24,108.15,108.23,57770.0,107.736,107.7858,107.6962,107.7758,57770.0
2025-01-15 15:15:00,108.23,108.24,108.14,108.16,29261.0,107.7758,107.7858,107.6862,107.7061,29261.0
2025-01-15 15:20:00,108.16,108.25,108.14,108.21,27244.0,107.7061,107.7957,107.6862,107.7559,27244.0
2025-01-15 15:25:00,108.23,108.28,108.21,108.25,30071.0,107.7758,107.8256,107.7559,107.7957,30071.0
2025-01-15 15:30:00,108.25,108.32,108.23,108.32,36385.0,107.7957,107.8654,107.7758,107.8654,36385.0
2025-01-15 15:35:00,108.33,108.33,108.23,108.29,41426.0,107.8754,107.8754,107.7758,107.8356,41426.0
2025-01-15 15:40:00,108.28,108.39,108.25,108.32,63513.0,107.8256,107.9352,107.7957,107.8654,63513.0
2025-01-15 15:45:00,108.32,108.35,108.19,108.2,64402.0,107.8654,107.8953,107.736,107.746,64402.0
2025-01-15 15:50:00,108.19,108.23,108.09,108.12,76981.0,107.736,107.7758,107.6364,107.6663,76981.0
2025-01-15 15:55:00,108.13,108.25,107.99,108.16,357494.0,107.6762,107.7957,107.5368,107.7061,357494.0
2025-01-16 09:30:00,108.29,108.6,108.12,108.19,222316.0,107.8356,108.1443,107.6663,107.736,222316.0
2025-01-16 09:35:00,108.2,108.28,108.06,108.06,50696.0,107.746,107.8256,107.6065,107.6065,50696.0
2025-01-16 09:40:00,108.11,108.23,107.9,107.95,66322.0,107.6563,107.7758,107.4472,107.497,66322.0
2025-01-16 09:45:00,107.92,107.93,107.67,107.7,153870.0,107.4671,107.4771,107.2182,107.248,153870.0
2025-01-16 09:50:00,107.7,107.74,107.42,107.48,58555.0,107.248,107.2879,106.9692,107.029,58555.0
2025-01-16 09:55:00,107.49,107.49,107.22,107.36,62727.0,107.0389,107.0389,106.7701,106.9095,62727.0
2025-01-16 10:00:00,107.36,107.43,107.04,107.18,105832.0,106.9095,106.9792,106.5908,106.7302,105832.0
2025-01-16 10:05:00,107.18,107.33,107.16,107.2,78960.0,106.7302,106.8796,106.7103,106.7501,78960.0
2025-01-16 10:10:00,107.22,107.23,106.92,107.07,105152.0,106.7701,106.78,106.4713,106.6207,105152.0
2025-01-16 10:15:00,107.04,107.31,107.02,107.3,89793.0,106.5908,106.8597,106.5709,106.8497,89793.0
2025-01-16 10:20:00,107.29,107.54,107.25,107.54,55552.0,106.8398,107.0887,106.7999,107.0887,55552.0
2025-01-16 10:25:00,107.54,107.55,107.29,107.3,29449.0,107.0887,107.0987,106.8398,106.8497,29449.0
2025-01-16 10:30:00,107.3,107.31,107.16,107.23,46095.0,106.8497,106.8597,106.7103,106.78,46095.0
2025-01-16 10:35:00,107.23,107.29,107.1,107.21,46387.0,106.78,106.8398,106.6506,106.7601,46387.0
2025-01-16 10:40:00,107.2,107.22,106.92,106.99,31451.0,106.7501,106.7701,106.4713,106.541,31451.0
2025-01-16 10:45:00,106.96,107.05,106.85,106.92,35737.0,106.5112,106.6008,106.4016,106.4713,35737.0
2025-01-16 10:50:00,106.92,107.06,106.92,107.0,35033.0,106.4713,106.6107,106.4713,106.551,35033.0
2025-01-16 10:55:00,107.0,107.11,106.93,107.09,45628.0,106.551,106.6605,106.4813,106.6406,45628.0
2025-01-16 11:00:00,107.11,107.39,107.11,107.38,19931.0,106.6605,106.9393,106.6605,106.9294,19931.0
2025-01-16 11:05:00,107.39,107.44,107.31,107.32,52457.0,106.9393,106.9891,106.8597,106.8696,52457.0
2025-01-16 11:10:00,107.33,107.34,107.1,107.12,37764.0,106.8796,106.8896,106.6506,106.6705,37764.0
2025-01-16 11:15:00,107.13,107.18,106.98,107.08,43716.0,106.6804,106.7302,106.5311,106.6307,43716.0
2025-01-16 11:20:00,107.1,107.2,107.02,107.15,47605.0,106.6506,106.7501,106.5709,106.7004,47605.0
2025-01-16 11:25:00,107.14,107.31,107.11,107.29,49404.0,106.6904,106.8597,106.6605,106.8398,49404.0
2025-01-16 11:30:00,107.29,107.29,107.16,107.22,40358.0,106.8398,106.8398,106.7103,106.7701,40358.0
2025-01-16 11:35:00,107.21,107.38,107.18,107.35,42324.0,106.7601,106.9294,106.7302,106.8995,42324.0
2025-01-16 11:40:00,107.34,107.35,107.24,107.33,46826.0,106.8896,106.8995,106.79,106.8796,46826.0
2025-01-16 11:45:00,107.32,107.53,107.3,107.5,34597.0,106.8696,107.0788,106.8497,107.0489,34597.0
2025-01-16 11:50:00,107.51,107.59,107.39,107.45,44526.0,107.0588,107.1385,106.9393,106.9991,44526.0
2025-01-16 11:55:00,107.44,107.51,107.41,107.47,38232.0,106.9891,107.0588,106.9593,107.019,38232.0
2025-01-16 12:00:00,107.45,107.52,107.45,107.45,42385.0,106.9991,107.0688,106.9991,106.9991,42385.0
2025-01-16 12:05:00,107.46,107.51,107.42,107.45,28980.0,107.0091,107.0588,106.9692,106.9991,28980.0
2025-01-16 12:10:00,107.45,107.51,107.44,107.49,33232.0,106.9991,107.0588,106.9891,107.0389,33232.0
2025-01-16 12:15:00,107.47,107.51,107.41,107.41,34853.0,107.019,107.0588,106.9593,106.9593,34853.0
2025-01-16 12:20:00,107.43,107.47,107.37,107.44,25039.0,106.9792,107.019,106.9194,106.9891,25039.0
2025-01-16 12:25:00,107.45,107.46,107.37,107.42,18564.0,106.9991,107.0091,106.9194,106.9692,18564.0
2025-01-16 12:30:00,107.42,107.48,107.42,107.43,28837.0,106.9692,107.029,106.9692,106.9792,28837.0
2025-01-16 12:35:00,107.42,107.43,107.33,107.36,17853.0,106.9692,106.9792,106.8796,106.9095,17853.0
2025-01-16 12:40:00,107.35,107.39,107.32,107.36,21164.0,106.8995,106.9393,106.8696,106.9095,21164.0
2025-01-16 12:45:00,107.37,107.45,107.34,107.45,16312.0,106.9194,106.9991,106.8896,106.9991,16312.0
2025-01-16 12:50:00,107.45,107.46,107.31,107.32,21155.0,106.9991,107.0091,106.8597,106.8696,21155.0
2025-01-16 12:55:00,107.33,107.42,107.3,107.4,21976.0,106.8796,106.9692,106.8497,106.9493,21976.0
2025-01-16 13:00:00,107.39,107.54,107.39,107.48,46632.0,106.9393,107.0887,106.9393,107.029,46632.0
2025-01-16 13:05:00,107.49,107.5,107.42,107.46,17722.0,107.0389,107.0489,106.9692,107.0091,17722.0
2025-01-16 13:10:00,107.48,107.53,107.48,107.51,20720.0,107.029,107.0788,107.029,107.0588,20720.0
2025-01-16 13:15:00,107.51,107.54,107.39,107.4,28384.0,107.0588,107.0887,106.9393,106.9493,28384.0
2025-01-16 13:20:00,107.41,107.48,107.37,107.45,40072.0,106.9593,107.029,106.9194,106.9991,40072.0
2025-01-16 13:25:00,107.46,107.46,107.19,107.2,43235.0,107.0091,107.0091,106.7402,106.7501,43235.0
2025-01-16 13:30:00,107.17,107.23,107.11,107.13,31955.0,106.7203,106.78,106.6605,106.6804,31955.0
2025-01-16 13:35:00,107.14,107.19,107.02,107.04,83906.0,106.6904,106.7402,106.5709,106.5908,83906.0
2025-01-16 13:40:00,107.04,107.05,106.91,106.94,114689.0,106.5908,106.6008,106.4614,106.4912,114689.0
2025-01-16 13:45:00,106.96,107.01,106.9,106.97,48307.0,106.5112,106.5609,106.4514,106.5211,48307.0
2025-01-16 13:50:00,106.95,106.95,106.82,106.87,62714.0,106.5012,106.5012,106.3717,106.4215,62714.0
2025-01-16 13:55:00,106.86,106.91,106.79,106.82,40215.0,106.4116,106.4614,106.3419,106.3717,40215.0
2025-01-16 14:00:00,106.81,106.81,106.7,106.73,77497.0,106.3618,106.3618,106.2522,106.2821,77497.0
2025-01-16 14:05:00,106.73,106.86,106.72,106.73,38751.0,106.2821,106.4116,106.2722,106.2821,38751.0
2025-01-16 14:10:00,106.72,106.79,106.63,106.63,52066.0,106.2722,106.3419,106.1825,106.1825,52066.0
2025-01-16 14:15:00,106.64,106.68,106.59,106.6,70005.0,106.1925,106.2323,106.1427,106.1527,70005.0
2025-01-16 14:20:00,106.59,106.65,106.54,106.58,57852.0,106.1427,106.2025,106.0929,106.1327,57852.0
2025-01-16 14:25:00,106.58,106.65,106.58,106.59,45929.0,106.1327,106.2025,106.1327,106.1427,45929.0
2025-01-16 14:30:00,106.59,106.6,106.51,106.54,40443.0,106.1427,106.1527,106.063,106.0929,40443.0
2025-01-16 14:35:00,106.55,106.57,106.47,106.47,54960.0,106.1029,106.1228,106.0232,106.0232,54960.0
2025-01-16 14:40:00,106.47,106.49,106.35,106.38,59301.0,106.0232,106.0431,105.9037,105.9336,59301.0
2025-01-16 14:45:00,106.38,106.46,106.37,106.42,34175.0,105.9336,106.0133,105.9236,105.9734,34175.0
2025-01-16 14:50:00,106.41,106.49,106.37,106.43,47107.0,105.9635,106.0431,105.9236,105.9834,47107.0
2025-01-16 14:55:00,106.43,106.44,106.37,106.42,45398.0,105.9834,105.9933,105.9236,105.9734,45398.0
2025-01-16 15:00:00,106.41,106.47,106.4,106.43,33632.0,105.9635,106.0232,105.9535,105.9834,33632.0
2025-01-16 15:05:00,106.44,106.53,106.42,106.45,88679.0,105.9933,106.083,105.9734,106.0033,88679.0
2025-01-16 15:10:00,106.45,106.46,106.38,106.39,54466.0,106.0033,106.0133,105.9336,105.9435,54466.0
2025-01-16 15:15:00,106.37,106.45,106.35,106.36,40486.0,105.9236,106.0033,105.9037,105.9137,40486.0
2025-01-16 15:20:00,106.36,106.37,106.26,106.28,64482.0,105.9137,105.9236,105.8141,105.834,64482.0
2025-01-16 15:25:00,106.27,106.27,106.16,106.2,49217.0,105.824,105.824,105.7145,105.7543,49217.0
2025-01-16 15:30:00,106.19,106.41,106.17,106.41,60603.0,105.7444,105.9635,105.7245,105.9635,60603.0
2025-01-16 15:35:00,106.38,106.6,106.37,106.54,63938.0,105.9336,106.1527,105.9236,106.0929,63938.0
2025-01-16 15:40:00,106.54,106.6,106.53,106.59,49367.0,106.0929,106.1527,106.083,106.1427,49367.0
2025-01-16 15:45:00,106.59,106.6,106.49,106.5,62858.0,106.1427,106.1527,106.0431,106.0531,62858.0
2025-01-16 15:50:00,106.49,106.5,106.29,106.32,99144.0,106.0431,106.0531,105.844,105.8738,99144.0
2025-01-16 15:55:00,106.33,106.47,106.25,106.47,376418.0,105.8838,106.0232,105.8041,106.0232,376418.0
2025-01-17 09:30:00,106.83,107.05,106.54,106.84,1296598.0,106.3817,106.6008,106.0929,106.3917,1296598.0
2025-01-17 09:35:00,106.79,107.12,106.7,107.12,65064.0,106.3419,106.6705,106.2522,106.6705,65064.0
2025-01-17 09:40:00,107.12,107.39,107.1,107.26,97499.0,106.6705,106.9393,106.6506,106.8099,97499.0
2025-01-17 09:45:00,107.28,107.54,107.24,107.51,89075.0,106.8298,107.0887,106.79,107.0588,89075.0
2025-01-17 09:50:00,107.53,107.59,107.49,107.58,54360.0,107.0788,107.1385,107.0389,107.1286,54360.0
2025-01-17 09:55:00,107.56,107.74,107.5,107.54,69114.0,107.1086,107.2879,107.0489,107.0887,69114.0
2025-01-17 10:00:00,107.54,107.66,107.46,107.48,93097.0,107.0887,107.2082,107.0091,107.029,93097.0
2025-01-17 10:05:00,107.49,107.53,107.43,107.45,38534.0,107.0389,107.0788,106.9792,106.9991,38534.0
2025-01-17 10:10:00,107.45,107.56,107.28,107.33,54482.0,106.9991,107.1086,106.8298,106.8796,54482.0
2025-01-17 10:15:00,107.33,107.4,107.28,107.34,36963.0,106.8796,106.9493,106.8298,106.8896,36963.0
2025-01-17 10:20:00,107.36,107.52,107.29,107.45,36099.0,106.9095,107.0688,106.8398,106.9991,36099.0
2025-01-17 10:25:00,107.47,107.66,107.35,107.66,63721.0,107.019,107.2082,106.8995,107.2082,63721.0
2025-01-17 10:30:00,107.66,107.67,107.51,107.51,47155.0,107.2082,107.2182,107.0588,107.0588,47155.0
2025-01-17 10:35:00,107.52,107.52,107.38,107.43,23158.0,107.0688,107.0688,106.9294,106.9792,23158.0
2025-01-17 10:40:00,107.45,107.46,107.3,107.34,23315.0,106.9991,107.0091,106.8497,106.8896,23315.0
2025-01-17 10:45:00,107.34,107.37,107.27,107.34,24374.0,106.8896,106.9194,106.8199,106.8896,24374.0
2025-01-17 10:50:00,107.34,107.46,107.34,107.35,29321.0,106.8896,107.0091,106.8896,106.8995,29321.0
2025-01-17 10:55:00,107.35,107.41,107.31,107.36,16660.0,106.8995,106.9593,106.8597,106.9095,16660.0
2025-01-17 11:00:00,107.37,107.46,107.35,107.35,37155.0,106.9194,107.0091,106.8995,106.8995,37155.0
2025-01-17 11:05:00,107.37,107.41,107.28,107.35,39610.0,106.9194,106.9593,106.8298,106.8995,39610.0
2025-01-17 11:10:00,107.37,107.51,107.33,107.51,68533.0,106.9194,107.0588,106.8796,107.0588,68533.0
2025-01-17 11:15:00,107.48,107.51,107.41,107.44,34942.0,107.029,107.0588,106.9593,106.9891,34942.0
2025-01-17 11:20:00,107.44,107.52,107.41,107.47,47065.0,106.9891,107.0688,106.9593,107.019,47065.0
2025-01-17 11:25:00,107.49,107.53,107.44,107.49,55793.0,107.0389,107.0788,106.9891,107.0389,55793.0
2025-01-17 11:30:00,107.49,107.63,107.48,107.53,53667.0,107.0389,107.1783,107.029,107.0788,53667.0
2025-01-17 11:35:00,107.55,107.56,107.44,107.45,35405.0,107.0987,107.1086,106.9891,106.9991,35405.0
2025-01-17 11:40:00,107.46,107.54,107.43,107.5,35101.0,107.0091,107.0887,106.9792,107.0489,35101.0
2025-01-17 11:45:00,107.47,107.51,107.44,107.46,37483.0,107.019,107.0588,106.9891,107.0091,37483.0
2025-01-17 11:50:00,107.48,107.5,107.41,107.43,45607.0,107.029,107.0489,106.9593,106.9792,45607.0
2025-01-17 11:55:00,107.42,107.48,107.37,107.39,54729.0,106.9692,107.029,106.9194,106.9393,54729.0
2025-01-17 12:00:00,107.39,107.42,107.32,107.34,31863.0,106.9393,106.9692,106.8696,106.8896,31863.0
2025-01-17 12:05:00,107.35,107.43,107.33,107.38,47085.0,106.8995,106.9792,106.8796,106.9294,47085.0
2025-01-17 12:10:00,107.37,107.45,107.37,107.41,38265.0,106.9194,106.9991,106.9194,106.9593,38265.0
2025-01-17 12:15:00,107.41,107.44,107.39,107.43,13539.0,106.9593,106.9891,106.9393,106.9792,13539.0
2025-01-17 12:20:00,107.44,107.46,107.4,107.44,26348.0,106.9891,107.0091,106.9493,106.9891,26348.0
2025-01-17 12:25:00,107.45,107.45,107.38,107.39,21489.0,106.9991,106.9991,106.9294,106.9393,21489.0
2025-01-17 12:30:00,107.4,107.42,107.37,107.39,21280.0,106.9493,106.9692,106.9194,106.9393,21280.0
2025-01-17 12:35:00,107.4,107.47,107.33,107.47,18341.0,106.9493,107.019,106.8796,107.019,18341.0
2025-01-17 12:40:00,107.47,107.47,107.29,107.31,36940.0,107.019,107.019,106.8398,106.8597,36940.0
2025-01-17 12:45:00,107.29,107.36,107.29,107.33,14140.0,106.8398,106.9095,106.8398,106.8796,14140.0
2025-01-17 12:50:00,107.33,107.43,107.32,107.41,47487.0,106.8796,106.9792,106.8696,106.9593,47487.0
2025-01-17 12:55:00,107.41,107.42,107.36,107.38,31859.0,106.9593,106.9692,106.9095,106.9294,31859.0
2025-01-17 13:00:00,107.37,107.44,107.36,107.37,24617.0,106.9194,106.9891,106.9095,106.9194,24617.0
2025-01-17 13:05:00,107.38,107.41,107.33,107.36,15472.0,106.9294,106.9593,106.8796,106.9095,15472.0
2025-01-17 13:10:00,107.39,107.43,107.36,107.43,15094.0,106.9393,106.9792,106.9095,106.9792,15094.0
2025-01-17 13:15:00,107.42,107.44,107.37,107.38,21349.0,106.9692,106.9891,106.9194,106.9294,21349.0
2025-01-17 13:20:00,107.37,107.4,107.36,107.36,26664.0,106.9194,106.9493,106.9095,106.9095,26664.0
2025-01-17 13:25:00,107.38,107.39,107.27,107.27,50303.0,106.9294,106.9393,106.8199,106.8199,50303.0
2025-01-17 13:30:00,107.26,107.32,107.24,107.31,58285.0,106.8099,106.8696,106.79,106.8597,58285.0
2025-01-17 13:35:00,107.31,107.34,107.29,107.3,20628.0,106.8597,106.8896,106.8398,106.8497,20628.0
2025-01-17 13:40:00,107.3,107.31,107.21,107.22,33002.0,106.8497,106.8597,106.7601,106.7701,33002.0
2025-01-17 13:45:00,107.24,107.29,107.22,107.22,18643.0,106.79,106.8398,106.7701,106.7701,18643.0
2025-01-17 13:50:00,107.21,107.4,107.17,107.39,55075.0,106.7601,106.9493,106.7203,106.9393,55075.0
2025-01-17 13:55:00,107.39,107.44,107.38,107.43,24222.0,106.9393,106.9891,106.9294,106.9792,24222.0
2025-01-17 14:00:00,107.43,107.47,107.37,107.39,32781.0,106.9792,107.019,106.9194,106.9393,32781.0
2025-01-17 14:05:00,107.38,107.39,107.28,107.28,38728.0,106.9294,106.9393,106.8298,106.8298,38728.0
2025-01-17 14:10:00,107.29,107.35,107.22,107.35,35203.0,106.8398,106.8995,106.7701,106.8995,35203.0
2025-01-17 14:15:00,107.35,107.35,107.27,107.28,18857.0,106.8995,106.8995,106.8199,106.8298,18857.0
2025-01-17 14:20:00,107.29,107.36,107.27,107.36,21387.0,106.8398,106.9095,106.8199,106.9095,21387.0
2025-01-17 14:25:00,107.34,107.39,107.3,107.34,22985.0,106.8896,106.9393,106.8497,106.8896,22985.0
2025-01-17 14:30:00,107.33,107.35,107.31,107.33,18885.0,106.8796,106.8995,106.8597,106.8796,18885.0
2025-01-17 14:35:00,107.35,107.37,107.31,107.33,21395.0,106.8995,106.9194,106.8597,106.8796,21395.0
2025-01-17 14:40:00,107.32,107.34,107.3,107.34,23792.0,106.8696,106.8896,106.8497,106.8896,23792.0
2025-01-17 14:45:00,107.34,107.36,107.31,107.33,26028.0,106.8896,106.9095,106.8597,106.8796,26028.0
2025-01-17 14:50:00,107.32,107.35,107.3,107.34,16806.0,106.8696,106.8995,106.8497,106.8896,16806.0
2025-01-17 14:55:00,107.33,107.37,107.31,107.35,26885.0,106.8796,106.9194,106.8597,106.8995,26885.0
2025-01-17 15:00:00,107.35,107.41,107.29,107.36,77095.0,106.8995,106.9593,106.8398,106.9095,77095.0
2025-01-17 15:05:00,107.35,107.36,107.27,107.3,24283.0,106.8995,106.9095,106.8199,106.8497,24283.0
2025-01-17 15:10:00,107.31,107.32,107.23,107.24,67722.0,106.8597,106.8696,106.78,106.79,67722.0
2025-01-17 15:15:00,107.24,107.28,107.21,107.27,37237.0,106.79,106.8298,106.7601,106.8199,37237.0
2025-01-17 15:20:00,107.27,107.31,107.26,107.3,35719.0,106.8199,106.8597,106.8099,106.8497,35719.0
2025-01-17 15:25:00,107.29,107.32,107.25,107.27,49293.0,106.8398,106.8696,106.7999,106.8199,49293.0
2025-01-17 15:30:00,107.27,107.34,107.26,107.29,36271.0,106.8199,106.8896,106.8099,106.8398,36271.0
2025-01-17 15:35:00,107.29,107.34,107.29,107.33,34395.0,106.8398,106.8896,106.8398,106.8796,34395.0
2025-01-17 15:40:00,107.34,107.34,107.21,107.21,61666.0,106.8896,106.8896,106.7601,106.7601,61666.0
2025-01-17 15:45:00,107.2,107.28,107.17,107.21,45709.0,106.7501,106.8298,106.7203,106.7601,45709.0
2025-01-17 15:50:00,107.21,107.34,107.18,107.31,100262.0,106.7601,106.8896,106.7302,106.8597,100262.0
2025-01-17 15:55:00,107.32,107.32,107.0,107.04,424732.0,106.8696,106.8696,106.551,106.5908,424732.0
2025-01-21 09:30:00,107.1,107.35,106.86,107.13,259005.0,106.6506,106.8995,106.4116,106.6804,259005.0
2025-01-21 09:35:00,107.18,107.18,106.81,106.98,135834.0,106.7302,106.7302,106.3618,106.5311,135834.0
2025-01-21 09:40:00,106.99,107.22,106.86,107.11,116597.0,106.541,106.7701,106.4116,106.6605,116597.0
2025-01-21 09:45:00,107.12,107.52,107.07,107.29,62683.0,106.6705,107.0688,106.6207,106.8398,62683.0
2025-01-21 09:50:00,107.32,107.32,106.8,106.9,76600.0,106.8696,106.8696,106.3518,106.4514,76600.0
2025-01-21 09:55:00,106.9,107.17,106.82,107.08,83958.0,106.4514,106.7203,106.3717,106.6307,83958.0
2025-01-21 10:00:00,107.05,107.38,107.02,107.38,41704.0,106.6008,106.9294,106.5709,106.9294,41704.0
2025-01-21 10:05:00,107.34,107.48,107.32,107.36,60914.0,106.8896,107.029,106.8696,106.9095,60914.0
2025-01-21 10:10:00,107.38,107.55,107.31,107.55,37006.0,106.9294,107.0987,106.8597,107.0987,37006.0
2025-01-21 10:15:00,107.56,107.76,107.52,107.76,38341.0,107.1086,107.3078,107.0688,107.3078,38341.0
2025-01-21 10:20:00,107.74,107.87,107.71,107.85,79655.0,107.2879,107.4173,107.258,107.3974,79655.0
2025-01-21 10:25:00,107.85,108.08,107.79,108.06,85748.0,107.3974,107.6265,107.3377,107.6065,85748.0
2025-01-21 10:30:00,108.06,108.09,107.92,107.94,43996.0,107.6065,107.6364,107.4671,107.487,43996.0
2025-01-21 10:35:00,107.96,108.25,107.96,108.23,52090.0,107.507,107.7957,107.507,107.7758,52090.0
2025-01-21 10:40:00,108.27,108.39,108.19,108.38,58500.0,107.8157,107.9352,107.736,107.9252,58500.0
2025-01-21 10:45:00,108.35,108.36,108.09,108.15,60128.0,107.8953,107.9053,107.6364,107.6962,60128.0
2025-01-21 10:50:00,108.14,108.17,108.08,108.15,30351.0,107.6862,107.7161,107.6265,107.6962,30351.0
2025-01-21 10:55:00,108.16,108.29,108.07,108.28,51686.0,107.7061,107.8356,107.6165,107.8256,51686.0
2025-01-21 11:00:00,108.27,108.48,108.26,108.47,35423.0,107.8157,108.0248,107.8057,108.0148,35423.0
2025-01-21 11:05:00,108.46,108.48,108.37,108.43,39187.0,108.0049,108.0248,107.9152,107.975,39187.0
2025-01-21 11:10:00,108.44,108.48,108.37,108.43,33008.0,107.9849,108.0248,107.9152,107.975,33008.0
2025-01-21 11:15:00,108.42,108.52,108.39,108.51,35862.0,107.965,108.0646,107.9352,108.0546,35862.0
2025-01-21 11:20:00,108.51,108.65,108.44,108.59,46346.0,108.0546,108.1941,107.9849,108.1343,46346.0
2025-01-21 11:25:00,108.59,108.75,108.59,108.72,44794.0,108.1343,108.2936,108.1343,108.2638,44794.0
2025-01-21 11:30:00,108.71,108.78,108.61,108.62,58536.0,108.2538,108.3235,108.1542,108.1642,58536.0
2025-01-21 11:35:00,108.61,108.67,108.48,108.51,52424.0,108.1542,108.214,108.0248,108.0546,52424.0
2025-01-21 11:40:00,108.52,108.62,108.42,108.54,67984.0,108.0646,108.1642,107.965,108.0845,67984.0
2025-01-21 11:45:00,108.55,108.63,108.48,108.63,49950.0,108.0945,108.1741,108.0248,108.1741,49950.0
2025-01-21 11:50:00,108.63,108.9,108.6,108.9,48247.0,108.1741,108.443,108.1443,108.443,48247.0
2025-01-21 11:55:00,108.92,109.17,108.9,109.17,163927.0,108.4629,108.7119,108.443,108.7119,163927.0
2025-01-21 12:00:00,109.16,109.19,109.07,109.16,71052.0,108.7019,108.7318,108.6123,108.7019,71052.0
2025-01-21 12:05:00,109.16,109.16,108.93,109.09,63650.0,108.7019,108.7019,108.4729,108.6322,63650.0
2025-01-21 12:10:00,109.09,109.11,108.85,108.9,36656.0,108.6322,108.6521,108.3932,108.443,36656.0
2025-01-21 12:15:00,108.9,109.07,108.9,108.98,42232.0,108.443,108.6123,108.443,108.5227,42232.0
2025-01-21 12:20:00,108.98,109.03,108.9,109.0,44017.0,108.5227,108.5725,108.443,108.5426,44017.0
2025-01-21 12:25:00,109.01,109.16,109.0,109.15,42047.0,108.5526,108.7019,108.5426,108.692,42047.0
2025-01-21 12:30:00,109.14,109.22,109.09,109.11,38491.0,108.682,108.7617,108.6322,108.6521,38491.0
2025-01-21 12:35:00,109.11,109.15,109.01,109.01,34198.0,108.6521,108.692,108.5526,108.5526,34198.0
2025-01-21 12:40:00,109.0,109.15,109.0,109.15,40056.0,108.5426,108.692,108.5426,108.692,40056.0
2025-01-21 12:45:00,109.14,109.27,109.14,109.23,46160.0,108.682,108.8115,108.682,108.7716,46160.0
2025-01-21 12:50:00,109.22,109.24,109.16,109.18,22416.0,108.7617,108.7816,108.7019,108.7218,22416.0
2025-01-21 12:55:00,109.19,109.45,109.16,109.31,136055.0,108.7318,108.9907,108.7019,108.8513,136055.0
2025-01-21 13:00:00,109.33,109.42,109.2,109.39,98936.0,108.8712,108.9608,108.7418,108.931,98936.0
2025-01-21 13:05:00,109.38,109.42,109.28,109.28,24690.0,108.921,108.9608,108.8214,108.8214,24690.0
2025-01-21 13:10:00,109.28,109.28,109.11,109.12,34541.0,108.8214,108.8214,108.6521,108.6621,34541.0
2025-01-21 13:15:00,109.14,109.24,109.11,109.2,37067.0,108.682,108.7816,108.6521,108.7418,37067.0
2025-01-21 13:20:00,109.18,109.19,109.0,109.06,39969.0,108.7218,108.7318,108.5426,108.6023,39969.0
2025-01-21 13:25:00,109.07,109.13,109.03,109.09,28213.0,108.6123,108.672,108.5725,108.6322,28213.0
2025-01-21 13:30:00,109.09,109.2,109.03,109.17,20380.0,108.6322,108.7418,108.5725,108.7119,20380.0
2025-01-21 13:35:00,109.18,109.22,109.11,109.18,42859.0,108.7218,108.7617,108.6521,108.7218,42859.0
2025-01-21 13:40:00,109.17,109.2,109.06,109.14,24022.0,108.7119,108.7418,108.6023,108.682,24022.0
2025-01-21 13:45:00,109.17,109.19,109.06,109.06,22696.0,108.7119,108.7318,108.6023,108.6023,22696.0
2025-01-21 13:50:00,109.05,109.08,109.02,109.07,34244.0,108.5924,108.6223,108.5625,108.6123,34244.0
2025-01-21 13:55:00,109.07,109.13,109.06,109.07,20459.0,108.6123,108.672,108.6023,108.6123,20459.0
2025-01-21 14:00:00,109.08,109.12,109.01,109.03,36817.0,108.6223,108.6621,108.5526,108.5725,36817.0
2025-01-21 14:05:00,109.02,109.12,109.01,109.04,33445.0,108.5625,108.6621,108.5526,108.5824,33445.0
2025-01-21 14:10:00,109.03,109.08,108.98,109.03,29653.0,108.5725,108.6223,108.5227,108.5725,29653.0
2025-01-21 14:15:00,109.03,109.04,108.9,108.95,39405.0,108.5725,108.5824,108.443,108.4928,39405.0
2025-01-21 14:20:00,108.95,108.97,108.85,108.86,28291.0,108.4928,108.5127,108.3932,108.4032,28291.0
2025-01-21 14:25:00,108.87,108.91,108.81,108.87,76158.0,108.4131,108.453,108.3534,108.4131,76158.0
2025-01-21 14:30:00,108.86,108.86,108.67,108.69,25705.0,108.4032,108.4032,108.214,108.2339,25705.0
2025-01-21 14:35:00,108.68,108.79,108.68,108.74,31998.0,108.2239,108.3335,108.2239,108.2837,31998.0
2025-01-21 14:40:00,108.74,108.8,108.66,108.7,29533.0,108.2837,108.3434,108.204,108.2439,29533.0
2025-01-21 14:45:00,108.7,108.75,108.66,108.73,24244.0,108.2439,108.2936,108.204,108.2737,24244.0
2025-01-21 14:50:00,108.73,108.76,108.69,108.7,24450.0,108.2737,108.3036,108.2339,108.2439,24450.0
2025-01-21 14:55:00,108.7,108.73,108.67,108.69,21295.0,108.2439,108.2737,108.214,108.2339,21295.0
2025-01-21 15:00:00,108.69,108.83,108.66,108.78,35748.0,108.2339,108.3733,108.204,108.3235,35748.0
2025-01-21 15:05:00,108.79,108.81,108.74,108.77,37924.0,108.3335,108.3534,108.2837,108.3136,37924.0
2025-01-21 15:10:00,108.78,108.84,108.75,108.83,30481.0,108.3235,108.3833,108.2936,108.3733,30481.0
2025-01-21 15:15:00,108.83,108.88,108.81,108.85,36247.0,108.3733,108.4231,108.3534,108.3932,36247.0
2025-01-21 15:20:00,108.85,108.89,108.75,108.87,66472.0,108.3932,108.4331,108.2936,108.4131,66472.0
2025-01-21 15:25:00,108.88,108.9,108.84,108.89,24345.0,108.4231,108.443,108.3833,108.4331,24345.0
2025-01-21 15:30:00,108.89,108.9,108.79,108.81,42088.0,108.4331,108.443,108.3335,108.3534,42088.0
2025-01-21 15:35:00,108.81,108.88,108.74,108.88,64859.0,108.3534,108.4231,108.2837,108.4231,64859.0
2025-01-21 15:40:00,108.87,108.95,108.83,108.91,44083.0,108.4131,108.4928,108.3733,108.453,44083.0
2025-01-21 15:45:00,108.91,108.92,108.72,108.8,66081.0,108.453,108.4629,108.2638,108.3434,66081.0
2025-01-21 15:50:00,108.8,108.99,108.8,108.96,95033.0,108.3434,108.5326,108.3434,108.5028,95033.0
2025-01-21 15:55:00,108.95,108.96,108.65,108.71,336000.0,108.4928,108.5028,108.1941,108.2538,336000.0
2025-01-22 09:30:00,109.55,109.55,108.7,108.86,268318.0,109.0903,109.0903,108.2439,108.4032,268318.0
2025-01-22 09:35:00,108.87,109.19,108.71,108.8,188102.0,108.4131,108.7318,108.2538,108.3434,188102.0
2025-01-22 09:40:00,108.81,108.97,108.49,108.74,97787.0,108.3534,108.5127,108.0347,108.2837,97787.0
2025-01-22 09:45:00,108.75,108.79,108.57,108.64,46632.0,108.2936,108.3335,108.1144,108.1841,46632.0
2025-01-22 09:50:00,108.64,108.85,108.63,108.82,45822.0,108.1841,108.3932,108.1741,108.3633,45822.0
2025-01-22 09:55:00,108.81,108.97,108.81,108.94,74411.0,108.3534,108.5127,108.3534,108.4828,74411.0
2025-01-22 10:00:00,108.94,108.96,108.58,108.63,51234.0,108.4828,108.5028,108.1244,108.1741,51234.0
2025-01-22 10:05:00,108.65,108.67,108.35,108.46,59261.0,108.1941,108.214,107.8953,108.0049,59261.0
2025-01-22 10:10:00,108.46,108.49,108.23,108.31,66580.0,108.0049,108.0347,107.7758,107.8555,66580.0
2025-01-22 10:15:00,108.3,108.79,108.29,108.75,84616.0,107.8455,108.3335,107.8356,108.2936,84616.0
2025-01-22 10:20:00,108.76,108.85,108.69,108.83,57654.0,108.3036,108.3932,108.2339,108.3733,57654.0
2025-01-22 10:25:00,108.8,108.93,108.74,108.93,72147.0,108.3434,108.4729,108.2837,108.4729,72147.0
2025-01-22 10:30:00,108.91,109.08,108.72,109.06,71870.0,108.453,108.6223,108.2638,108.6023,71870.0
2025-01-22 10:35:00,109.05,109.15,108.91,109.01,74813.0,108.5924,108.692,108.453,108.5526,74813.0
2025-01-22 10:40:00,109.02,109.02,108.84,108.87,75030.0,108.5625,108.5625,108.3833,108.4131,75030.0
2025-01-22 10:45:00,108.88,108.9,108.75,108.85,52580.0,108.4231,108.443,108.2936,108.3932,52580.0
2025-01-22 10:50:00,108.84,109.09,108.84,109.04,44017.0,108.3833,108.6322,108.3833,108.5824,44017.0
2025-01-22 10:55:00,109.03,109.18,108.98,109.02,91379.0,108.5725,108.7218,108.5227,108.5625,91379.0
2025-01-22 11:00:00,108.98,109.17,108.93,109.15,66362.0,108.5227,108.7119,108.4729,108.692,66362.0
2025-01-22 11:05:00,109.16,109.2,109.01,109.16,142579.0,108.7019,108.7418,108.5526,108.7019,142579.0
2025-01-22 11:10:00,109.16,109.28,109.12,109.27,36628.0,108.7019,108.8214,108.6621,108.8115,36628.0
2025-01-22 11:15:00,109.25,109.28,109.15,109.18,45553.0,108.7915,108.8214,108.692,108.7218,45553.0
2025-01-22 11:20:00,109.19,109.2,109.02,109.02,47807.0,108.7318,108.7418,108.5625,108.5625,47807.0
2025-01-22 11:25:00,109.03,109.04,108.91,109.0,42559.0,108.5725,108.5824,108.453,108.5426,42559.0
2025-01-22 11:30:00,109.0,109.16,108.98,109.13,43610.0,108.5426,108.7019,108.5227,108.672,43610.0
2025-01-22 11:35:00,109.15,109.24,109.12,109.17,36365.0,108.692,108.7816,108.6621,108.7119,36365.0
2025-01-22 11:40:00,109.16,109.28,109.1,109.11,76517.0,108.7019,108.8214,108.6422,108.6521,76517.0
2025-01-22 11:45:00,109.13,109.13,108.95,108.97,80049.0,108.672,108.672,108.4928,108.5127,80049.0
2025-01-22 11:50:00,108.97,109.11,108.96,109.06,32807.0,108.5127,108.6521,108.5028,108.6023,32807.0
2025-01-22 11:55:00,109.06,109.07,108.79,108.82,34929.0,108.6023,108.6123,108.3335,108.3633,34929.0
2025-01-22 12:00:00,108.81,108.82,108.62,108.67,34034.0,108.3534,108.3633,108.1642,108.214,34034.0
2025-01-22 12:05:00,108.67,108.76,108.66,108.71,28132.0,108.214,108.3036,108.204,108.2538,28132.0
2025-01-22 12:10:00,108.7,108.74,108.51,108.52,59881.0,108.2439,108.2837,108.0546,108.0646,59881.0
2025-01-22 12:15:00,108.52,108.79,108.52,108.76,33814.0,108.0646,108.3335,108.0646,108.3036,33814.0
2025-01-22 12:20:00,108.76,108.77,108.66,108.67,47712.0,108.3036,108.3136,108.204,108.214,47712.0
2025-01-22 12:25:00,108.67,108.71,108.62,108.62,33138.0,108.214,108.2538,108.1642,108.1642,33138.0
2025-01-22 12:30:00,108.62,108.72,108.6,108.66,28703.0,108.1642,108.2638,108.1443,108.204,28703.0
2025-01-22 12:35:00,108.65,108.67,108.62,108.64,22980.0,108.1941,108.214,108.1642,108.1841,22980.0
2025-01-22 12:40:00,108.65,108.8,108.61,108.78,52969.0,108.1941,108.3434,108.1542,108.3235,52969.0
2025-01-22 12:45:00,108.79,108.93,108.77,108.93,22061.0,108.3335,108.4729,108.3136,108.4729,22061.0
2025-01-22 12:50:00,108.94,109.05,108.9,109.02,52653.0,108.4828,108.5924,108.443,108.5625,52653.0
2025-01-22 12:55:00,109.02,109.05,108.97,108.98,48684.0,108.5625,108.5924,108.5127,108.5227,48684.0
2025-01-22 13:00:00,108.98,109.08,108.92,109.0,377562.0,108.5227,108.6223,108.4629,108.5426,377562.0
2025-01-22 13:05:00,109.02,109.13,108.97,109.12,19321.0,108.5625,108.672,108.5127,108.6621,19321.0
2025-01-22 13:10:00,109.12,109.16,108.98,109.0,96136.0,108.6621,108.7019,108.5227,108.5426,96136.0
2025-01-22 13:15:00,109.0,109.07,109.0,109.01,27954.0,108.5426,108.6123,108.5426,108.5526,27954.0
2025-01-22 13:20:00,109.01,109.12,108.93,109.04,26823.0,108.5526,108.6621,108.4729,108.5824,26823.0
2025-01-22 13:25:00,109.02,109.1,108.99,108.99,24973.0,108.5625,108.6422,108.5326,108.5326,24973.0
2025-01-22 13:30:00,108.98,109.05,108.96,108.99,37992.0,108.5227,108.5924,108.5028,108.5326,37992.0
2025-01-22 13:35:00,109.01,109.02,108.93,108.97,32327.0,108.5526,108.5625,108.4729,108.5127,32327.0
2025-01-22 13:40:00,108.97,109.04,108.96,109.01,30479.0,108.5127,108.5824,108.5028,108.5526,30479.0
2025-01-22 13:45:00,109.0,109.01,108.9,108.95,86545.0,108.5426,108.5526,108.443,108.4928,86545.0
2025-01-22 13:50:00,108.96,109.07,108.93,109.03,37493.0,108.5028,108.6123,108.4729,108.5725,37493.0
2025-01-22 13:55:00,109.03,109.1,108.99,109.03,32332.0,108.5725,108.6422,108.5326,108.5725,32332.0
2025-01-22 14:00:00,109.02,109.14,108.97,109.09,100572.0,108.5625,108.682,108.5127,108.6322,100572.0
2025-01-22 14:05:00,109.09,109.13,108.97,109.01,50998.0,108.6322,108.672,108.5127,108.5526,50998.0
2025-01-22 14:10:00,109.01,109.03,108.95,109.01,57178.0,108.5526,108.5725,108.4928,108.5526,57178.0
2025-01-22 14:15:00,109.0,109.11,108.98,109.05,167299.0,108.5426,108.6521,108.5227,108.5924,167299.0
2025-01-22 14:20:00,109.04,109.12,109.04,109.11,29853.0,108.5824,108.6621,108.5824,108.6521,29853.0
2025-01-22 14:25:00,109.1,109.13,108.96,108.96,78540.0,108.6422,108.672,108.5028,108.5028,78540.0
2025-01-22 14:30:00,108.95,109.08,108.86,108.97,218501.0,108.4928,108.6223,108.4032,108.5127,218501.0
2025-01-22 14:35:00,108.96,109.08,108.96,109.03,64112.0,108.5028,108.6223,108.5028,108.5725,64112.0
2025-01-22 14:40:00,109.03,109.06,108.98,109.02,34299.0,108.5725,108.6023,108.5227,108.5625,34299.0
2025-01-22 14:45:00,109.02,109.02,108.92,108.94,37608.0,108.5625,108.5625,108.4629,108.4828,37608.0
2025-01-22 14:50:00,108.94,108.96,108.9,108.9,37412.0,108.4828,108.5028,108.443,108.443,37412.0
2025-01-22 14:55:00,108.9,108.93,108.86,108.89,30864.0,108.443,108.4729,108.4032,108.4331,30864.0
2025-01-22 15:00:00,108.88,108.92,108.84,108.92,35818.0,108.4231,108.4629,108.3833,108.4629,35818.0
2025-01-22 15:05:00,108.92,108.95,108.86,108.92,44695.0,108.4629,108.4928,108.4032,108.4629,44695.0
2025-01-22 15:10:00,108.92,108.94,108.79,108.92,65852.0,108.4629,108.4828,108.3335,108.4629,65852.0
2025-01-22 15:15:00,108.92,109.01,108.91,109.0,97223.0,108.4629,108.5526,108.453,108.5426,97223.0
2025-01-22 15:20:00,109.0,109.02,108.95,108.98,52693.0,108.5426,108.5625,108.4928,108.5227,52693.0
2025-01-22 15:25:00,108.97,109.01,108.92,108.98,35040.0,108.5127,108.5526,108.4629,108.5227,35040.0
2025-01-22 15:30:00,108.97,109.01,108.94,108.98,55066.0,108.5127,108.5526,108.4828,108.5227,55066.0
2025-01-22 15:35:00,108.98,109.02,108.93,108.99,71301.0,108.5227,108.5625,108.4729,108.5326,71301.0
2025-01-22 15:40:00,108.99,109.04,108.97,109.0,99187.0,108.5326,108.5824,108.5127,108.5426,99187.0
2025-01-22 15:45:00,109.0,109.01,108.92,108.99,65271.0,108.5426,108.5526,108.4629,108.5326,65271.0
2025-01-22 15:50:00,109.0,109.08,108.74,108.77,172077.0,108.5426,108.6223,108.2837,108.3136,172077.0
2025-01-22 15:55:00,108.77,108.89,108.61,108.78,431057.0,108.3136,108.4331,108.1542,108.3235,431057.0
2025-01-23 09:30:00,108.5,108.85,108.49,108.57,197934.0,108.0447,108.3932,108.0347,108.1144,197934.0
2025-01-23 09:35:00,108.57,108.89,108.57,108.74,38970.0,108.1144,108.4331,108.1144,108.2837,38970.0
2025-01-23 09:40:00,108.74,108.99,108.73,108.95,46919.0,108.2837,108.5326,108.2737,108.4928,46919.0
2025-01-23 09:45:00,108.97,109.21,108.93,109.05,200031.0,108.5127,108.7517,108.4729,108.5924,200031.0
2025-01-23 09:50:00,109.03,109.11,108.78,109.11,58391.0,108.5725,108.6521,108.3235,108.6521,58391.0
2025-01-23 09:55:00,109.13,109.33,109.0,109.03,73262.0,108.672,108.8712,108.5426,108.5725,73262.0
2025-01-23 10:00:00,109.04,109.42,109.04,109.34,120104.0,108.5824,108.9608,108.5824,108.8812,120104.0
2025-01-23 10:05:00,109.34,109.48,109.25,109.29,60667.0,108.8812,109.0206,108.7915,108.8314,60667.0
2025-01-23 10:10:00,109.27,109.47,109.26,109.42,31961.0,108.8115,109.0106,108.8015,108.9608,31961.0
2025-01-23 10:15:00,109.39,109.48,109.35,109.44,39222.0,108.931,109.0206,108.8911,108.9807,39222.0
2025-01-23 10:20:00,109.44,109.53,109.31,109.33,80479.0,108.9807,109.0704,108.8513,108.8712,80479.0
2025-01-23 10:25:00,109.35,109.4,109.25,109.28,25293.0,108.8911,108.9409,108.7915,108.8214,25293.0
2025-01-23 10:30:00,109.28,109.47,109.27,109.45,48354.0,108.8214,109.0106,108.8115,108.9907,48354.0
2025-01-23 10:35:00,109.46,109.52,109.37,109.38,68331.0,109.0007,109.0604,108.911,108.921,68331.0
2025-01-23 10:40:00,109.36,109.5,109.29,109.48,25780.0,108.9011,109.0405,108.8314,109.0206,25780.0
2025-01-23 10:45:00,109.48,109.65,109.45,109.61,105963.0,109.0206,109.1899,108.9907,109.15,105963.0
2025-01-23 10:50:00,109.63,109.65,109.49,109.65,83226.0,109.1699,109.1899,109.0305,109.1899,83226.0
2025-01-23 10:55:00,109.64,109.66,109.48,109.54,39512.0,109.1799,109.1998,109.0206,109.0803,39512.0
2025-01-23 11:00:00,109.57,109.69,109.57,109.66,27569.0,109.1102,109.2297,109.1102,109.1998,27569.0
2025-01-23 11:05:00,109.66,109.72,109.59,109.68,41483.0,109.1998,109.2596,109.1301,109.2197,41483.0
2025-01-23 11:10:00,109.7,109.82,109.58,109.76,120795.0,109.2397,109.3592,109.1202,109.2994,120795.0
2025-01-23 11:15:00,109.78,109.93,109.74,109.9,36079.0,109.3193,109.4687,109.2795,109.4388,36079.0
2025-01-23 11:20:00,109.91,110.16,109.89,110.12,154215.0,109.4488,109.6977,109.4289,109.6579,154215.0
2025-01-23 11:25:00,110.11,110.12,109.88,109.9,44632.0,109.6479,109.6579,109.4189,109.4388,44632.0
2025-01-23 11:30:00,109.92,110.03,109.91,110.0,38542.0,109.4587,109.5683,109.4488,109.5384,38542.0
2025-01-23 11:35:00,110.0,110.06,109.98,110.01,31433.0,109.5384,109.5981,109.5185,109.5484,31433.0
2025-01-23 11:40:00,110.0,110.12,110.0,110.08,83508.0,109.5384,109.6579,109.5384,109.6181,83508.0
2025-01-23 11:45:00,110.09,110.15,110.02,110.14,32781.0,109.628,109.6878,109.5583,109.6778,32781.0
2025-01-23 11:50:00,110.13,110.19,110.03,110.05,52271.0,109.6679,109.7276,109.5683,109.5882,52271.0
2025-01-23 11:55:00,110.05,110.11,109.99,110.09,52722.0,109.5882,109.6479,109.5284,109.628,52722.0
2025-01-23 12:00:00,110.09,110.23,110.02,110.2,53357.0,109.628,109.7674,109.5583,109.7376,53357.0
2025-01-23 12:05:00,110.2,110.25,110.16,110.2,48217.0,109.7376,109.7873,109.6977,109.7376,48217.0
2025-01-23 12:10:00,110.2,110.23,110.16,110.21,29884.0,109.7376,109.7674,109.6977,109.7475,29884.0
2025-01-23 12:15:00,110.21,110.25,110.16,110.2,47953.0,109.7475,109.7873,109.6977,109.7376,47953.0
2025-01-23 12:20:00,110.19,110.21,110.1,110.14,70045.0,109.7276,109.7475,109.638,109.6778,70045.0
2025-01-23 12:25:00,110.15,110.15,110.04,110.06,27678.0,109.6878,109.6878,109.5782,109.5981,27678.0
2025-01-23 12:30:00,110.06,110.14,109.95,110.14,37243.0,109.5981,109.6778,109.4886,109.6778,37243.0
2025-01-23 12:35:00,110.14,110.32,110.14,110.23,32974.0,109.6778,109.8571,109.6778,109.7674,32974.0
2025-01-23 12:40:00,110.25,110.34,110.24,110.3,30501.0,109.7873,109.877,109.7774,109.8371,30501.0
2025-01-23 12:45:00,110.32,110.38,110.26,110.3,60767.0,109.8571,109.9168,109.7973,109.8371,60767.0
2025-01-23 12:50:00,110.29,110.33,110.23,110.29,32866.0,109.8272,109.867,109.7674,109.8272,32866.0
2025-01-23 12:55:00,110.31,110.39,110.31,110.34,29959.0,109.8471,109.9268,109.8471,109.877,29959.0
2025-01-23 13:00:00,110.31,110.36,110.26,110.33,27729.0,109.8471,109.8969,109.7973,109.867,27729.0
2025-01-23 13:05:00,110.32,110.45,110.3,110.44,34922.0,109.8571,109.9865,109.8371,109.9766,34922.0
2025-01-23 13:10:00,110.44,110.45,110.41,110.44,29912.0,109.9766,109.9865,109.9467,109.9766,29912.0
2025-01-23 13:15:00,110.45,110.5,110.41,110.49,21942.0,109.9865,110.0363,109.9467,110.0263,21942.0
2025-01-23 13:20:00,110.5,110.6,110.48,110.55,43071.0,110.0363,110.1359,110.0164,110.0861,43071.0
2025-01-23 13:25:00,110.55,110.58,110.49,110.58,33663.0,110.0861,110.116,110.0263,110.116,33663.0
2025-01-23 13:30:00,110.58,110.59,110.54,110.56,47400.0,110.116,110.1259,110.0761,110.096,47400.0
2025-01-23 13:35:00,110.55,110.57,110.48,110.5,37178.0,110.0861,110.106,110.0164,110.0363,37178.0
2025-01-23 13:40:00,110.49,110.53,110.48,110.52,26402.0,110.0263,110.0662,110.0164,110.0562,26402.0
2025-01-23 13:45:00,110.52,110.64,110.48,110.5,73299.0,110.0562,110.1757,110.0164,110.0363,73299.0
2025-01-23 13:50:00,110.51,110.53,110.41,110.42,30269.0,110.0463,110.0662,109.9467,109.9566,30269.0
2025-01-23 13:55:00,110.43,110.61,110.42,110.57,35853.0,109.9666,110.1458,109.9566,110.106,35853.0
2025-01-23 14:00:00,110.59,110.64,110.53,110.54,28680.0,110.1259,110.1757,110.0662,110.0761,28680.0
2025-01-23 14:05:00,110.55,110.73,110.53,110.7,68383.0,110.0861,110.2653,110.0662,110.2355,68383.0
2025-01-23 14:10:00,110.7,110.79,110.61,110.64,59573.0,110.2355,110.3251,110.1458,110.1757,59573.0
2025-01-23 14:15:00,110.64,110.65,110.59,110.62,26531.0,110.1757,110.1857,110.1259,110.1558,26531.0
2025-01-23 14:20:00,110.61,110.61,110.52,110.54,38845.0,110.1458,110.1458,110.0562,110.0761,38845.0
2025-01-23 14:25:00,110.52,110.58,110.47,110.49,47812.0,110.0562,110.116,110.0064,110.0263,47812.0
2025-01-23 14:30:00,110.51,110.59,110.48,110.58,48696.0,110.0463,110.1259,110.0164,110.116,48696.0
2025-01-23 14:35:00,110.58,110.65,110.55,110.63,39848.0,110.116,110.1857,110.0861,110.1658,39848.0
2025-01-23 14:40:00,110.63,110.76,110.59,110.63,46703.0,110.1658,110.2952,110.1259,110.1658,46703.0
2025-01-23 14:45:00,110.63,110.66,110.56,110.63,36981.0,110.1658,110.1956,110.096,110.1658,36981.0
2025-01-23 14:50:00,110.64,110.67,110.6,110.61,36584.0,110.1757,110.2056,110.1359,110.1458,36584.0
2025-01-23 14:55:00,110.61,110.71,110.6,110.67,42592.0,110.1458,110.2454,110.1359,110.2056,42592.0
2025-01-23 15:00:00,110.66,110.68,110.57,110.68,43702.0,110.1956,110.2155,110.106,110.2155,43702.0
2025-01-23 15:05:00,110.68,110.73,110.65,110.69,37429.0,110.2155,110.2653,110.1857,110.2255,37429.0
2025-01-23 15:10:00,110.69,110.79,110.68,110.77,45207.0,110.2255,110.3251,110.2155,110.3052,45207.0
2025-01-23 15:15:00,110.77,110.83,110.73,110.83,67516.0,110.3052,110.3649,110.2653,110.3649,67516.0
2025-01-23 15:20:00,110.83,110.85,110.75,110.82,50282.0,110.3649,110.3848,110.2852,110.355,50282.0
2025-01-23 15:25:00,110.83,110.85,110.71,110.78,42091.0,110.3649,110.3848,110.2454,110.3151,42091.0
2025-01-23 15:30:00,110.78,110.81,110.7,110.77,53372.0,110.3151,110.345,110.2355,110.3052,53372.0
2025-01-23 15:35:00,110.76,110.76,110.68,110.7,62481.0,110.2952,110.2952,110.2155,110.2355,62481.0
2025-01-23 15:40:00,110.7,110.71,110.6,110.66,57068.0,110.2355,110.2454,110.1359,110.1956,57068.0
2025-01-23 15:45:00,110.66,110.88,110.66,110.83,70861.0,110.1956,110.4147,110.1956,110.3649,70861.0
2025-01-23 15:50:00,110.84,111.02,110.84,110.94,208365.0,110.3749,110.5541,110.3749,110.4745,208365.0
2025-01-23 15:55:00,110.93,111.07,110.92,111.03,336114.0,110.4645,110.6039,110.4545,110.5641,336114.0
2025-01-24 09:30:00,111.16,111.43,110.65,110.69,216943.0,110.6935,110.9624,110.1857,110.2255,216943.0
2025-01-24 09:35:00,110.69,111.06,110.63,111.04,42620.0,110.2255,110.5939,110.1658,110.574,42620.0
2025-01-24 09:40:00,111.01,111.16,110.92,111.11,85261.0,110.5442,110.6935,110.4545,110.6437,85261.0
2025-01-24 09:45:00,111.13,111.26,111.02,111.23,58434.0,110.6637,110.7931,110.5541,110.7632,58434.0
2025-01-24 09:50:00,111.25,111.5,111.22,111.39,75898.0,110.7832,111.0321,110.7533,110.9226,75898.0
2025-01-24 09:55:00,111.39,111.54,111.28,111.51,78964.0,110.9226,111.0719,110.813,111.0421,78964.0
2025-01-24 10:00:00,111.53,111.75,111.51,111.66,177815.0,111.062,111.2811,111.0421,111.1914,177815.0
2025-01-24 10:05:00,111.66,111.83,111.44,111.79,84945.0,111.1914,111.3607,110.9724,111.3209,84945.0
2025-01-24 10:10:00,111.77,111.92,111.68,111.9,69241.0,111.301,111.4503,111.2113,111.4304,69241.0
2025-01-24 10:15:00,111.88,112.09,111.86,112.05,87023.0,111.4105,111.6196,111.3906,111.5798,87023.0
2025-01-24 10:20:00,112.04,112.33,112.03,112.14,135796.0,111.5698,111.8586,111.5599,111.6694,135796.0
2025-01-24 10:25:00,112.14,112.21,111.94,112.04,72200.0,111.6694,111.7391,111.4703,111.5698,72200.0
2025-01-24 10:30:00,112.02,112.11,111.98,112.06,37625.0,111.5499,111.6395,111.5101,111.5898,37625.0
2025-01-24 10:35:00,112.08,112.22,112.06,112.22,57356.0,111.6097,111.7491,111.5898,111.7491,57356.0
2025-01-24 10:40:00,112.23,112.47,112.21,112.35,110807.0,111.759,111.998,111.7391,111.8785,110807.0
2025-01-24 10:45:00,112.34,112.52,112.28,112.47,80932.0,111.8686,112.0478,111.8088,111.998,80932.0
2025-01-24 10:50:00,112.47,112.78,112.45,112.6,130942.0,111.998,112.3067,111.9781,112.1275,130942.0
2025-01-24 10:55:00,112.59,112.65,112.47,112.49,100401.0,112.1175,112.1773,111.998,112.0179,100401.0
2025-01-24 11:00:00,112.47,112.54,112.41,112.43,46590.0,111.998,112.0677,111.9383,111.9582,46590.0
2025-01-24 11:05:00,112.43,112.68,112.42,112.63,63898.0,111.9582,112.2072,111.9482,112.1574,63898.0
2025-01-24 11:10:00,112.64,112.77,112.63,112.75,51161.0,112.1673,112.2968,112.1574,112.2769,51161.0
2025-01-24 11:15:00,112.76,113.01,112.69,112.89,139589.0,112.2868,112.5358,112.2171,112.4163,139589.0
2025-01-24 11:20:00,112.88,113.09,112.88,113.08,87698.0,112.4063,112.6154,112.4063,112.6055,87698.0
2025-01-24 11:25:00,113.08,113.13,112.99,113.06,97896.0,112.6055,112.6553,112.5158,112.5856,97896.0
2025-01-24 11:30:00,113.07,113.15,112.82,113.06,217152.0,112.5955,112.6752,112.3466,112.5856,217152.0
2025-01-24 11:35:00,113.06,113.12,113.02,113.07,46207.0,112.5856,112.6453,112.5457,112.5955,46207.0
2025-01-24 11:40:00,113.06,113.17,113.0,113.05,96130.0,112.5856,112.6951,112.5258,112.5756,96130.0
2025-01-24 11:45:00,113.06,113.08,112.98,113.0,81591.0,112.5856,112.6055,112.5059,112.5258,81591.0
2025-01-24 11:50:00,113.0,113.1,112.99,113.0,41483.0,112.5258,112.6254,112.5158,112.5258,41483.0
2025-01-24 11:55:00,113.0,113.05,112.91,113.01,92947.0,112.5258,112.5756,112.4362,112.5358,92947.0
2025-01-24 12:00:00,113.01,113.03,112.99,113.0,99976.0,112.5358,112.5557,112.5158,112.5258,99976.0
2025-01-24 12:05:00,113.0,113.13,112.99,113.11,78931.0,112.5258,112.6553,112.5158,112.6353,78931.0
2025-01-24 12:10:00,113.11,113.17,113.04,113.06,40331.0,112.6353,112.6951,112.5656,112.5856,40331.0
2025-01-24 12:15:00,113.06,113.19,112.99,113.16,48054.0,112.5856,112.715,112.5158,112.6851,48054.0
2025-01-24 12:20:00,113.16,113.36,113.14,113.35,71581.0,112.6851,112.8843,112.6652,112.8743,71581.0
2025-01-24 12:25:00,113.35,113.39,113.17,113.2,54740.0,112.8743,112.9142,112.6951,112.725,54740.0
2025-01-24 12:30:00,113.2,113.2,112.99,113.1,68977.0,112.725,112.725,112.5158,112.6254,68977.0
2025-01-24 12:35:00,113.1,113.11,112.99,113.03,72822.0,112.6254,112.6353,112.5158,112.5557,72822.0
2025-01-24 12:40:00,113.02,113.09,112.99,113.03,41946.0,112.5457,112.6154,112.5158,112.5557,41946.0
2025-01-24 12:45:00,113.05,113.05,113.01,113.03,15841.0,112.5756,112.5756,112.5358,112.5557,15841.0
2025-01-24 12:50:00,113.03,113.2,113.02,113.19,33978.0,112.5557,112.725,112.5457,112.715,33978.0
2025-01-24 12:55:00,113.2,113.21,112.99,113.11,73009.0,112.725,112.7349,112.5158,112.6353,73009.0
2025-01-24 13:00:00,113.11,113.15,113.06,113.13,21268.0,112.6353,112.6752,112.5856,112.6553,21268.0
2025-01-24 13:05:00,113.14,113.14,113.01,113.04,32868.0,112.6652,112.6652,112.5358,112.5656,32868.0
2025-01-24 13:10:00,113.05,113.08,112.99,113.08,67018.0,112.5756,112.6055,112.5158,112.6055,67018.0
2025-01-24 13:15:00,113.07,113.11,112.99,113.0,31342.0,112.5955,112.6353,112.5158,112.5258,31342.0
2025-01-24 13:20:00,113.0,113.02,112.99,113.02,71607.0,112.5258,112.5457,112.5158,112.5457,71607.0
2025-01-24 13:25:00,113.01,113.08,113.01,113.05,28040.0,112.5358,112.6055,112.5358,112.5756,28040.0
2025-01-24 13:30:00,113.06,113.13,112.99,113.0,38064.0,112.5856,112.6553,112.5158,112.5258,38064.0
2025-01-24 13:35:00,113.01,113.1,112.99,113.03,47277.0,112.5358,112.6254,112.5158,112.5557,47277.0
2025-01-24 13:40:00,113.04,113.08,113.0,113.08,59287.0,112.5656,112.6055,112.5258,112.6055,59287.0
2025-01-24 13:45:00,113.09,113.09,112.99,113.01,36347.0,112.6154,112.6154,112.5158,112.5358,36347.0
2025-01-24 13:50:00,113.01,113.04,112.99,113.01,33273.0,112.5358,112.5656,112.5158,112.5358,33273.0
2025-01-24 13:55:00,113.0,113.01,112.78,112.78,90609.0,112.5258,112.5358,112.3067,112.3067,90609.0
2025-01-24 14:00:00,112.79,112.92,112.73,112.73,43324.0,112.3167,112.4461,112.2569,112.2569,43324.0
2025-01-24 14:05:00,112.74,112.76,112.57,112.62,35363.0,112.2669,112.2868,112.0976,112.1474,35363.0
2025-01-24 14:10:00,112.62,112.67,112.49,112.53,62862.0,112.1474,112.1972,112.0179,112.0578,62862.0
2025-01-24 14:15:00,112.52,112.53,112.15,112.25,62999.0,112.0478,112.0578,111.6794,111.779,62999.0
2025-01-24 14:20:00,112.24,112.45,112.18,112.24,46073.0,111.769,111.9781,111.7092,111.769,46073.0
2025-01-24 14:25:00,112.24,112.3,112.18,112.21,31741.0,111.769,111.8287,111.7092,111.7391,31741.0
2025-01-24 14:30:00,112.23,112.23,112.06,112.11,57438.0,111.759,111.759,111.5898,111.6395,57438.0
2025-01-24 14:35:00,112.12,112.25,112.12,112.21,39099.0,111.6495,111.779,111.6495,111.7391,39099.0
2025-01-24 14:40:00,112.21,112.31,112.15,112.31,47008.0,111.7391,111.8387,111.6794,111.8387,47008.0
2025-01-24 14:45:00,112.28,112.45,112.28,112.39,53590.0,111.8088,111.9781,111.8088,111.9184,53590.0
2025-01-24 14:50:00,112.38,112.39,112.21,112.22,53986.0,111.9084,111.9184,111.7391,111.7491,53986.0
2025-01-24 14:55:00,112.21,112.25,112.13,112.16,26380.0,111.7391,111.779,111.6595,111.6893,26380.0
2025-01-24 15:00:00,112.16,112.24,112.1,112.2,29263.0,111.6893,111.769,111.6296,111.7292,29263.0
2025-01-24 15:05:00,112.19,112.2,112.09,112.14,22899.0,111.7192,111.7292,111.6196,111.6694,22899.0
2025-01-24 15:10:00,112.13,112.16,112.09,112.12,29007.0,111.6595,111.6893,111.6196,111.6495,29007.0
2025-01-24 15:15:00,112.12,112.17,112.11,112.15,28600.0,111.6495,111.6993,111.6395,111.6794,28600.0
2025-01-24 15:20:00,112.15,112.16,112.02,112.12,33107.0,111.6794,111.6893,111.5499,111.6495,33107.0
2025-01-24 15:25:00,112.13,112.13,112.03,112.1,34657.0,111.6595,111.6595,111.5599,111.6296,34657.0
2025-01-24 15:30:00,112.11,112.2,112.06,112.07,49126.0,111.6395,111.7292,111.5898,111.5997,49126.0
2025-01-24 15:35:00,112.08,112.19,112.08,112.15,37770.0,111.6097,111.7192,111.6097,111.6794,37770.0
2025-01-24 15:40:00,112.15,112.16,112.09,112.12,55044.0,111.6794,111.6893,111.6196,111.6495,55044.0
2025-01-24 15:45:00,112.12,112.18,112.05,112.14,57491.0,111.6495,111.7092,111.5798,111.6694,57491.0
2025-01-24 15:50:00,112.14,112.24,112.05,112.08,102621.0,111.6694,111.769,111.5798,111.6097,102621.0
2025-01-24 15:55:00,112.07,112.32,112.06,112.16,313448.0,111.5997,111.8487,111.5898,111.6893,313448.0
2025-01-27 09:30:00,111.68,112.54,111.46,112.33,286373.0,111.2113,112.0677,110.9923,111.8586,286373.0
2025-01-27 09:35:00,112.33,113.08,112.2,113.07,118413.0,111.8586,112.6055,111.7292,112.5955,118413.0
2025-01-27 09:40:00,113.01,113.41,112.96,113.27,206912.0,112.5358,112.9341,112.486,112.7947,206912.0
2025-01-27 09:45:00,113.3,113.34,112.91,113.21,95592.0,112.8245,112.8644,112.4362,112.7349,95592.0
2025-01-27 09:50:00,113.22,113.3,112.94,112.96,114173.0,112.7449,112.8245,112.4661,112.486,114173.0
2025-01-27 09:55:00,112.95,113.26,112.78,113.24,94049.0,112.476,112.7847,112.3067,112.7648,94049.0
2025-01-27 10:00:00,113.23,113.36,112.88,112.92,97026.0,112.7548,112.8843,112.4063,112.4461,97026.0
2025-01-27 10:05:00,112.92,113.35,112.89,113.11,96876.0,112.4461,112.8743,112.4163,112.6353,96876.0
2025-01-27 10:10:00,113.12,113.33,112.98,113.09,64103.0,112.6453,112.8544,112.5059,112.6154,64103.0
2025-01-27 10:15:00,113.09,113.11,112.95,113.03,97602.0,112.6154,112.6353,112.476,112.5557,97602.0
2025-01-27 10:20:00,113.02,113.32,112.9,113.3,57212.0,112.5457,112.8445,112.4262,112.8245,57212.0
2025-01-27 10:25:00,113.3,113.4,113.19,113.3,75888.0,112.8245,112.9241,112.715,112.8245,75888.0
2025-01-27 10:30:00,113.27,113.37,113.19,113.33,55781.0,112.7947,112.8943,112.715,112.8544,55781.0
2025-01-27 10:35:00,113.34,113.37,113.18,113.29,44879.0,112.8644,112.8943,112.7051,112.8146,44879.0
2025-01-27 10:40:00,113.28,113.46,113.24,113.38,55175.0,112.8046,112.9839,112.7648,112.9042,55175.0
2025-01-27 10:45:00,113.38,113.39,113.06,113.23,86546.0,112.9042,112.9142,112.5856,112.7548,86546.0
2025-01-27 10:50:00,113.23,113.37,113.19,113.29,55206.0,112.7548,112.8943,112.715,112.8146,55206.0
2025-01-27 10:55:00,113.27,113.34,113.18,113.21,68148.0,112.7947,112.8644,112.7051,112.7349,68148.0
2025-01-27 11:00:00,113.2,113.36,113.18,113.36,51806.0,112.725,112.8843,112.7051,112.8843,51806.0
2025-01-27 11:05:00,113.36,113.37,113.23,113.31,51436.0,112.8843,112.8943,112.7548,112.8345,51436.0
2025-01-27 11:10:00,113.33,113.53,113.31,113.35,85792.0,112.8544,113.0536,112.8345,112.8743,85792.0
2025-01-27 11:15:00,113.36,113.37,113.1,113.31,41266.0,112.8843,112.8943,112.6254,112.8345,41266.0
2025-01-27 11:20:00,113.31,113.4,113.19,113.24,52995.0,112.8345,112.9241,112.715,112.7648,52995.0
2025-01-27 11:25:00,113.22,113.23,113.06,113.15,40347.0,112.7449,112.7548,112.5856,112.6752,40347.0
2025-01-27 11:30:00,113.15,113.33,113.14,113.31,77467.0,112.6752,112.8544,112.6652,112.8345,77467.0
2025-01-27 11:35:00,113.31,113.58,113.29,113.5,87409.0,112.8345,113.1034,112.8146,113.0237,87409.0
2025-01-27 11:40:00,113.5,113.53,113.28,113.35,38610.0,113.0237,113.0536,112.8046,112.8743,38610.0
2025-01-27 11:45:00,113.34,113.45,113.29,113.34,59966.0,112.8644,112.9739,112.8146,112.8644,59966.0
2025-01-27 11:50:00,113.34,113.34,113.14,113.2,53725.0,112.8644,112.8644,112.6652,112.725,53725.0
2025-01-27 11:55:00,113.2,113.36,113.17,113.23,51204.0,112.725,112.8843,112.6951,112.7548,51204.0
2025-01-27 12:00:00,113.23,113.32,113.11,113.29,63999.0,112.7548,112.8445,112.6353,112.8146,63999.0
2025-01-27 12:05:00,113.29,113.4,113.25,113.4,39324.0,112.8146,112.9241,112.7748,112.9241,39324.0
2025-01-27 12:10:00,113.4,113.55,113.38,113.41,88726.0,112.9241,113.0735,112.9042,112.9341,88726.0
2025-01-27 12:15:00,113.42,113.46,113.06,113.13,25927.0,112.944,112.9839,112.5856,112.6553,25927.0
2025-01-27 12:20:00,113.14,113.23,113.03,113.22,33023.0,112.6652,112.7548,112.5557,112.7449,33023.0
2025-01-27 12:25:00,113.21,113.23,113.13,113.16,37862.0,112.7349,112.7548,112.6553,112.6851,37862.0
2025-01-27 12:30:00,113.18,113.22,113.1,113.15,55122.0,112.7051,112.7449,112.6254,112.6752,55122.0
2025-01-27 12:35:00,113.15,113.29,113.14,113.27,24104.0,112.6752,112.8146,112.6652,112.7947,24104.0
2025-01-27 12:40:00,113.28,113.36,113.22,113.31,48641.0,112.8046,112.8843,112.7449,112.8345,48641.0
2025-01-27 12:45:00,113.31,113.32,113.22,113.25,53606.0,112.8345,112.8445,112.7449,112.7748,53606.0
2025-01-27 12:50:00,113.23,113.36,113.23,113.28,103961.0,112.7548,112.8843,112.7548,112.8046,103961.0
2025-01-27 12:55:00,113.28,113.31,113.04,113.06,82936.0,112.8046,112.8345,112.5656,112.5856,82936.0
2025-01-27 13:00:00,113.07,113.11,112.9,112.99,53514.0,112.5955,112.6353,112.4262,112.5158,53514.0
2025-01-27 13:05:00,112.98,113.03,112.85,112.96,49120.0,112.5059,112.5557,112.3764,112.486,49120.0
2025-01-27 13:10:00,112.96,113.08,112.91,113.04,37209.0,112.486,112.6055,112.4362,112.5656,37209.0
2025-01-27 13:15:00,113.04,113.16,113.03,113.08,32114.0,112.5656,112.6851,112.5557,112.6055,32114.0
2025-01-27 13:20:00,113.09,113.27,113.09,113.23,64113.0,112.6154,112.7947,112.6154,112.7548,64113.0
2025-01-27 13:25:00,113.21,113.32,113.21,113.3,23519.0,112.7349,112.8445,112.7349,112.8245,23519.0
2025-01-27 13:30:00,113.3,113.44,113.25,113.28,36079.0,112.8245,112.964,112.7748,112.8046,36079.0
2025-01-27 13:35:00,113.28,113.28,113.02,113.13,21231.0,112.8046,112.8046,112.5457,112.6553,21231.0
2025-01-27 13:40:00,113.12,113.28,113.12,113.28,29981.0,112.6453,112.8046,112.6453,112.8046,29981.0
2025-01-27 13:45:00,113.27,113.28,113.1,113.25,49447.0,112.7947,112.8046,112.6254,112.7748,49447.0
2025-01-27 13:50:00,113.26,113.35,113.19,113.32,36470.0,112.7847,112.8743,112.715,112.8445,36470.0
2025-01-27 13:55:00,113.34,113.42,113.31,113.35,55663.0,112.8644,112.944,112.8345,112.8743,55663.0
2025-01-27 14:00:00,113.36,113.6,113.36,113.6,47797.0,112.8843,113.1233,112.8843,113.1233,47797.0
2025-01-27 14:05:00,113.6,113.81,113.57,113.77,101857.0,113.1233,113.3324,113.0934,113.2926,101857.0
2025-01-27 14:10:00,113.77,113.89,113.75,113.82,65615.0,113.2926,113.4121,113.2727,113.3424,65615.0
2025-01-27 14:15:00,113.8,113.9,113.76,113.79,72938.0,113.3225,113.422,113.2826,113.3125,72938.0
2025-01-27 14:20:00,113.8,113.83,113.76,113.78,21771.0,113.3225,113.3523,113.2826,113.3025,21771.0
2025-01-27 14:25:00,113.81,114.08,113.81,113.98,85819.0,113.3324,113.6013,113.3324,113.5017,85819.0
2025-01-27 14:30:00,113.98,114.0,113.9,113.96,49130.0,113.5017,113.5216,113.422,113.4818,49130.0
2025-01-27 14:35:00,113.97,114.01,113.93,113.98,47353.0,113.4917,113.5316,113.4519,113.5017,47353.0
2025-01-27 14:40:00,113.99,113.99,113.83,113.83,52354.0,113.5117,113.5117,113.3523,113.3523,52354.0
2025-01-27 14:45:00,113.84,113.87,113.77,113.79,29726.0,113.3623,113.3922,113.2926,113.3125,29726.0
2025-01-27 14:50:00,113.8,113.8,113.65,113.65,36192.0,113.3225,113.3225,113.1731,113.1731,36192.0
2025-01-27 14:55:00,113.66,113.77,113.62,113.63,56306.0,113.183,113.2926,113.1432,113.1532,56306.0
2025-01-27 15:00:00,113.64,113.85,113.59,113.79,80102.0,113.1631,113.3722,113.1133,113.3125,80102.0
2025-01-27 15:05:00,113.79,113.8,113.46,113.54,62100.0,113.3125,113.3225,112.9839,113.0635,62100.0
2025-01-27 15:10:00,113.55,113.57,113.46,113.52,38907.0,113.0735,113.0934,112.9839,113.0436,38907.0
2025-01-27 15:15:00,113.52,113.59,113.48,113.58,48843.0,113.0436,113.1133,113.0038,113.1034,48843.0
2025-01-27 15:20:00,113.58,113.75,113.58,113.7,48596.0,113.1034,113.2727,113.1034,113.2229,48596.0
2025-01-27 15:25:00,113.7,113.72,113.58,113.59,42951.0,113.2229,113.2428,113.1034,113.1133,42951.0
2025-01-27 15:30:00,113.6,113.66,113.55,113.62,59882.0,113.1233,113.183,113.0735,113.1432,59882.0
2025-01-27 15:35:00,113.63,113.69,113.56,113.59,70516.0,113.1532,113.2129,113.0835,113.1133,70516.0
2025-01-27 15:40:00,113.59,113.63,113.51,113.53,67416.0,113.1133,113.1532,113.0337,113.0536,67416.0
2025-01-27 15:45:00,113.52,113.62,113.32,113.41,87111.0,113.0436,113.1432,112.8445,112.9341,87111.0
2025-01-27 15:50:00,113.39,113.47,113.27,113.34,127754.0,112.9142,112.9938,112.7947,112.8644,127754.0
2025-01-27 15:55:00,113.36,113.48,112.89,113.34,626535.0,112.8843,113.0038,112.4163,112.8644,626535.0
2025-01-28 09:30:00,112.84,112.94,112.38,112.45,215623.0,112.3665,112.4661,111.9084,111.9781,215623.0
2025-01-28 09:35:00,112.45,112.72,112.09,112.21,73473.0,111.9781,112.247,111.6196,111.7391,73473.0
2025-01-28 09:40:00,112.24,112.43,112.09,112.13,137817.0,111.769,111.9582,111.6196,111.6595,137817.0
2025-01-28 09:45:00,112.18,112.2,111.84,112.03,81356.0,111.7092,111.7292,111.3707,111.5599,81356.0
2025-01-28 09:50:00,112.03,112.05,111.84,111.91,56812.0,111.5599,111.5798,111.3707,111.4404,56812.0
2025-01-28 09:55:00,111.93,111.96,111.64,111.77,77146.0,111.4603,111.4902,111.1715,111.301,77146.0
2025-01-28 10:00:00,111.77,112.07,111.71,112.01,64867.0,111.301,111.5997,111.2412,111.54,64867.0
2025-01-28 10:05:00,112.01,112.01,111.6,111.77,49565.0,111.54,111.54,111.1317,111.301,49565.0
2025-01-28 10:10:00,111.8,111.96,111.75,111.86,74801.0,111.3308,111.4902,111.2811,111.3906,74801.0
2025-01-28 10:15:00,111.88,111.96,111.78,111.84,39171.0,111.4105,111.4902,111.3109,111.3707,39171.0
2025-01-28 10:20:00,111.82,111.86,111.64,111.72,47985.0,111.3508,111.3906,111.1715,111.2512,47985.0
2025-01-28 10:25:00,111.74,111.83,111.64,111.8,49868.0,111.2711,111.3607,111.1715,111.3308,49868.0
2025-01-28 10:30:00,111.78,111.87,111.64,111.71,41242.0,111.3109,111.4005,111.1715,111.2412,41242.0
2025-01-28 10:35:00,111.71,111.75,111.63,111.63,58770.0,111.2412,111.2811,111.1616,111.1616,58770.0
2025-01-28 10:40:00,111.63,111.7,111.56,111.66,57170.0,111.1616,111.2313,111.0919,111.1914,57170.0
2025-01-28 10:45:00,111.65,111.83,111.64,111.82,41425.0,111.1815,111.3607,111.1715,111.3508,41425.0
2025-01-28 10:50:00,111.82,111.9,111.78,111.86,75220.0,111.3508,111.4304,111.3109,111.3906,75220.0
2025-01-28 10:55:00,111.87,111.91,111.8,111.9,95983.0,111.4005,111.4404,111.3308,111.4304,95983.0
2025-01-28 11:00:00,111.9,111.96,111.86,111.94,112873.0,111.4304,111.4902,111.3906,111.4703,112873.0
2025-01-28 11:05:00,111.95,112.17,111.94,112.16,151381.0,111.4802,111.6993,111.4703,111.6893,151381.0
2025-01-28 11:10:00,112.16,112.16,111.99,112.01,115398.0,111.6893,111.6893,111.52,111.54,115398.0
2025-01-28 11:15:00,112.02,112.15,111.99,112.04,108427.0,111.5499,111.6794,111.52,111.5698,108427.0
2025-01-28 11:20:00,112.03,112.16,112.01,112.02,38343.0,111.5599,111.6893,111.54,111.5499,38343.0
2025-01-28 11:25:00,112.04,112.09,111.92,112.0,57668.0,111.5698,111.6196,111.4503,111.53,57668.0
2025-01-28 11:30:00,112.0,112.06,111.83,111.9,38898.0,111.53,111.5898,111.3607,111.4304,38898.0
2025-01-28 11:35:00,111.87,111.96,111.75,111.96,25928.0,111.4005,111.4902,111.2811,111.4902,25928.0
2025-01-28 11:40:00,111.95,112.0,111.78,111.93,20997.0,111.4802,111.53,111.3109,111.4603,20997.0
2025-01-28 11:45:00,111.95,112.18,111.95,112.15,44938.0,111.4802,111.7092,111.4802,111.6794,44938.0
2025-01-28 11:50:00,112.16,112.26,112.04,112.26,24010.0,111.6893,111.7889,111.5698,111.7889,24010.0
2025-01-28 11:55:00,112.24,112.28,112.16,112.28,18741.0,111.769,111.8088,111.6893,111.8088,18741.0
2025-01-28 12:00:00,112.27,112.28,112.15,112.2,22046.0,111.7989,111.8088,111.6794,111.7292,22046.0
2025-01-28 12:05:00,112.2,112.42,112.17,112.4,32693.0,111.7292,111.9482,111.6993,111.9283,32693.0
2025-01-28 12:10:00,112.39,112.5,112.39,112.48,30875.0,111.9184,112.0279,111.9184,112.008,30875.0
2025-01-28 12:15:00,112.47,112.56,112.45,112.52,25102.0,111.998,112.0877,111.9781,112.0478,25102.0
2025-01-28 12:20:00,112.52,112.52,112.38,112.39,21147.0,112.0478,112.0478,111.9084,111.9184,21147.0
2025-01-28 12:25:00,112.39,112.42,112.35,112.41,17246.0,111.9184,111.9482,111.8785,111.9383,17246.0
2025-01-28 12:30:00,112.39,112.54,112.39,112.5,33698.0,111.9184,112.0677,111.9184,112.0279,33698.0
2025-01-28 12:35:00,112.51,112.54,112.39,112.45,22509.0,112.0379,112.0677,111.9184,111.9781,22509.0
2025-01-28 12:40:00,112.46,112.53,112.4,112.42,33523.0,111.9881,112.0578,111.9283,111.9482,33523.0
2025-01-28 12:45:00,112.42,112.46,112.36,112.45,31242.0,111.9482,111.9881,111.8885,111.9781,31242.0
2025-01-28 12:50:00,112.45,112.51,112.44,112.48,16764.0,111.9781,112.0379,111.9682,112.008,16764.0
2025-01-28 12:55:00,112.5,112.71,112.49,112.67,44256.0,112.0279,112.237,112.0179,112.1972,44256.0
2025-01-28 13:00:00,112.68,112.75,112.61,112.66,25887.0,112.2072,112.2769,112.1374,112.1872,25887.0
2025-01-28 13:05:00,112.67,112.8,112.66,112.75,25425.0,112.1972,112.3266,112.1872,112.2769,25425.0
2025-01-28 13:10:00,112.77,112.89,112.74,112.89,24089.0,112.2968,112.4163,112.2669,112.4163,24089.0
2025-01-28 13:15:00,112.89,112.96,112.81,112.83,26005.0,112.4163,112.486,112.3366,112.3565,26005.0
2025-01-28 13:20:00,112.84,112.86,112.75,112.79,21241.0,112.3665,112.3864,112.2769,112.3167,21241.0
2025-01-28 13:25:00,112.79,112.87,112.79,112.86,36169.0,112.3167,112.3964,112.3167,112.3864,36169.0
2025-01-28 13:30:00,112.85,112.94,112.79,112.86,37017.0,112.3764,112.4661,112.3167,112.3864,37017.0
2025-01-28 13:35:00,112.85,112.87,112.63,112.63,32301.0,112.3764,112.3964,112.1574,112.1574,32301.0
2025-01-28 13:40:00,112.64,112.66,112.43,112.44,36655.0,112.1673,112.1872,111.9582,111.9682,36655.0
2025-01-28 13:45:00,112.43,112.43,112.32,112.33,60974.0,111.9582,111.9582,111.8487,111.8586,60974.0
2025-01-28 13:50:00,112.35,112.36,112.27,112.3,44871.0,111.8785,111.8885,111.7989,111.8287,44871.0
2025-01-28 13:55:00,112.28,112.39,112.21,112.34,24740.0,111.8088,111.9184,111.7391,111.8686,24740.0
2025-01-28 14:00:00,112.36,112.49,112.32,112.37,32850.0,111.8885,112.0179,111.8487,111.8985,32850.0
2025-01-28 14:05:00,112.37,112.41,112.32,112.34,20926.0,111.8985,111.9383,111.8487,111.8686,20926.0
2025-01-28 14:10:00,112.34,112.36,112.27,112.31,17591.0,111.8686,111.8885,111.7989,111.8387,17591.0
2025-01-28 14:15:00,112.32,112.32,112.22,112.23,14443.0,111.8487,111.8487,111.7491,111.759,14443.0
2025-01-28 14:20:00,112.24,112.35,112.23,112.27,31256.0,111.769,111.8785,111.759,111.7989,31256.0
2025-01-28 14:25:00,112.27,112.49,112.25,112.47,40439.0,111.7989,112.0179,111.779,111.998,40439.0
2025-01-28 14:30:00,112.47,112.62,112.47,112.6,29342.0,111.998,112.1474,111.998,112.1275,29342.0
2025-01-28 14:35:00,112.6,112.66,112.52,112.52,19931.0,112.1275,112.1872,112.0478,112.0478,19931.0
2025-01-28 14:40:00,112.54,112.61,112.37,112.39,93745.0,112.0677,112.1374,111.8985,111.9184,93745.0
2025-01-28 14:45:00,112.37,112.48,112.33,112.45,32180.0,111.8985,112.008,111.8586,111.9781,32180.0
2025-01-28 14:50:00,112.44,112.56,112.42,112.46,53069.0,111.9682,112.0877,111.9482,111.9881,53069.0
2025-01-28 14:55:00,112.45,112.52,112.42,112.44,32825.0,111.9781,112.0478,111.9482,111.9682,32825.0
2025-01-28 15:00:00,112.44,112.57,112.44,112.55,23374.0,111.9682,112.0976,111.9682,112.0777,23374.0
2025-01-28 15:05:00,112.53,112.59,112.5,112.56,22447.0,112.0578,112.1175,112.0279,112.0877,22447.0
2025-01-28 15:10:00,112.55,112.56,112.48,112.49,22047.0,112.0777,112.0877,112.008,112.0179,22047.0
2025-01-28 15:15:00,112.49,112.56,112.43,112.44,44306.0,112.0179,112.0877,111.9582,111.9682,44306.0
2025-01-28 15:20:00,112.45,112.45,112.36,112.41,24703.0,111.9781,111.9781,111.8885,111.9383,24703.0
2025-01-28 15:25:00,112.39,112.43,112.35,112.36,36061.0,111.9184,111.9582,111.8785,111.8885,36061.0
2025-01-28 15:30:00,112.35,112.39,112.31,112.33,24995.0,111.8785,111.9184,111.8387,111.8586,24995.0
2025-01-28 15:35:00,112.34,112.41,112.31,112.34,51257.0,111.8686,111.9383,111.8387,111.8686,51257.0
2025-01-28 15:40:00,112.36,112.36,112.26,112.31,37543.0,111.8885,111.8885,111.7889,111.8387,37543.0
2025-01-28 15:45:00,112.34,112.34,112.2,112.26,41096.0,111.8686,111.8686,111.7292,111.7889,41096.0
2025-01-28 15:50:00,112.27,112.45,112.22,112.35,74792.0,111.7989,111.9781,111.7491,111.8785,74792.0
2025-01-28 15:55:00,112.34,112.35,112.09,112.12,266318.0,111.8686,111.8785,111.6196,111.6495,266318.0
2025-01-29 09:30:00,113.5,113.98,113.15,113.38,238852.0,113.0237,113.5017,112.6752,112.9042,238852.0
2025-01-29 09:35:00,113.38,113.63,113.01,113.26,87245.0,112.9042,113.1532,112.5358,112.7847,87245.0
2025-01-29 09:40:00,113.23,113.36,113.02,113.25,46794.0,112.7548,112.8843,112.5457,112.7748,46794.0
2025-01-29 09:45:00,113.25,113.42,113.08,113.08,58291.0,112.7748,112.944,112.6055,112.6055,58291.0
2025-01-29 09:50:00,113.13,113.3,113.09,113.24,45764.0,112.6553,112.8245,112.6154,112.7648,45764.0
2025-01-29 09:55:00,113.24,113.34,113.09,113.31,40422.0,112.7648,112.8644,112.6154,112.8345,40422.0
2025-01-29 10:00:00,113.31,113.55,113.22,113.36,57784.0,112.8345,113.0735,112.7449,112.8843,57784.0
2025-01-29 10:05:00,113.37,113.49,113.29,113.34,59308.0,112.8943,113.0138,112.8146,112.8644,59308.0
2025-01-29 10:10:00,113.33,113.33,112.85,113.31,65449.0,112.8544,112.8544,112.3764,112.8345,65449.0
2025-01-29 10:15:00,113.28,113.4,113.28,113.33,53497.0,112.8046,112.9241,112.8046,112.8544,53497.0
2025-01-29 10:20:00,113.33,113.44,113.29,113.41,55911.0,112.8544,112.964,112.8146,112.9341,55911.0
2025-01-29 10:25:00,113.41,113.45,113.33,113.44,36039.0,112.9341,112.9739,112.8544,112.964,36039.0
2025-01-29 10:30:00,113.44,113.46,113.34,113.44,57934.0,112.964,112.9839,112.8644,112.964,57934.0
2025-01-29 10:35:00,113.39,113.47,113.32,113.41,61052.0,112.9142,112.9938,112.8445,112.9341,61052.0
2025-01-29 10:40:00,113.42,113.86,113.41,113.86,62244.0,112.944,113.3822,112.9341,113.3822,62244.0
2025-01-29 10:45:00,113.86,113.94,113.81,113.89,86563.0,113.3822,113.4619,113.3324,113.4121,86563.0
2025-01-29 10:50:00,113.9,113.95,113.84,113.9,33331.0,113.422,113.4718,113.3623,113.422,33331.0
2025-01-29 10:55:00,113.88,113.94,113.76,113.81,33205.0,113.4021,113.4619,113.2826,113.3324,33205.0
2025-01-29 11:00:00,113.81,113.97,113.81,113.94,30808.0,113.3324,113.4917,113.3324,113.4619,30808.0
2025-01-29 11:05:00,113.94,114.02,113.79,113.9,99918.0,113.4619,113.5415,113.3125,113.422,99918.0
2025-01-29 11:10:00,113.91,114.0,113.82,113.9,50502.0,113.432,113.5216,113.3424,113.422,50502.0
2025-01-29 11:15:00,113.9,113.96,113.82,113.89,39996.0,113.422,113.4818,113.3424,113.4121,39996.0
2025-01-29 11:20:00,113.9,113.95,113.81,113.92,28352.0,113.422,113.4718,113.3324,113.4419,28352.0
2025-01-29 11:25:00,113.93,114.06,113.92,114.01,35483.0,113.4519,113.5814,113.4419,113.5316,35483.0
2025-01-29 11:30:00,114.01,114.05,113.85,113.89,40746.0,113.5316,113.5714,113.3722,113.4121,40746.0
2025-01-29 11:35:00,113.87,114.01,113.87,113.92,39580.0,113.3922,113.5316,113.3922,113.4419,39580.0
2025-01-29 11:40:00,113.91,113.95,113.81,113.92,34979.0,113.432,113.4718,113.3324,113.4419,34979.0
2025-01-29 11:45:00,113.92,114.06,113.91,114.04,32938.0,113.4419,113.5814,113.432,113.5614,32938.0
2025-01-29 11:50:00,114.04,114.04,113.93,113.95,24604.0,113.5614,113.5614,113.4519,113.4718,24604.0
2025-01-29 11:55:00,113.94,113.97,113.88,113.9,34760.0,113.4619,113.4917,113.4021,113.422,34760.0
2025-01-29 12:00:00,113.89,114.08,113.87,114.07,46626.0,113.4121,113.6013,113.3922,113.5913,46626.0
2025-01-29 12:05:00,114.07,114.21,114.06,114.18,42379.0,113.5913,113.7307,113.5814,113.7009,42379.0
2025-01-29 12:10:00,114.18,114.19,114.11,114.15,41815.0,113.7009,113.7108,113.6311,113.671,41815.0
2025-01-29 12:15:00,114.14,114.34,114.13,114.34,38234.0,113.661,113.8602,113.6511,113.8602,38234.0
2025-01-29 12:20:00,114.33,114.39,114.31,114.37,37233.0,113.8502,113.91,113.8303,113.8901,37233.0
2025-01-29 12:25:00,114.36,114.36,114.17,114.22,53189.0,113.8801,113.8801,113.6909,113.7407,53189.0
2025-01-29 12:30:00,114.23,114.28,114.19,114.19,39433.0,113.7506,113.8004,113.7108,113.7108,39433.0
2025-01-29 12:35:00,114.18,114.23,114.11,114.17,36584.0,113.7009,113.7506,113.6311,113.6909,36584.0
2025-01-29 12:40:00,114.17,114.18,114.08,114.08,28038.0,113.6909,113.7009,113.6013,113.6013,28038.0
2025-01-29 12:45:00,114.08,114.12,114.07,114.08,20847.0,113.6013,113.6411,113.5913,113.6013,20847.0
2025-01-29 12:50:00,114.07,114.13,114.05,114.11,24358.0,113.5913,113.6511,113.5714,113.6311,24358.0
2025-01-29 12:55:00,114.12,114.17,114.04,114.06,25866.0,113.6411,113.6909,113.5614,113.5814,25866.0
2025-01-29 13:00:00,114.05,114.06,113.57,113.57,55288.0,113.5714,113.5814,113.0934,113.0934,55288.0
2025-01-29 13:05:00,113.59,113.79,113.56,113.78,31754.0,113.1133,113.3125,113.0835,113.3025,31754.0
2025-01-29 13:10:00,113.79,113.85,113.69,113.73,21425.0,113.3125,113.3722,113.2129,113.2527,21425.0
2025-01-29 13:15:00,113.73,113.77,113.7,113.71,25441.0,113.2527,113.2926,113.2229,113.2328,25441.0
2025-01-29 13:20:00,113.72,113.74,113.57,113.59,29364.0,113.2428,113.2627,113.0934,113.1133,29364.0
2025-01-29 13:25:00,113.61,113.69,113.59,113.66,71900.0,113.1332,113.2129,113.1133,113.183,71900.0
2025-01-29 13:30:00,113.66,113.7,113.58,113.61,31972.0,113.183,113.2229,113.1034,113.1332,31972.0
2025-01-29 13:35:00,113.65,113.68,113.61,113.63,23451.0,113.1731,113.203,113.1332,113.1532,23451.0
2025-01-29 13:40:00,113.63,113.78,113.63,113.7,26999.0,113.1532,113.3025,113.1532,113.2229,26999.0
2025-01-29 13:45:00,113.68,113.77,113.65,113.74,29199.0,113.203,113.2926,113.1731,113.2627,29199.0
2025-01-29 13:50:00,113.74,113.76,113.63,113.64,37086.0,113.2627,113.2826,113.1532,113.1631,37086.0
2025-01-29 13:55:00,113.62,113.62,113.5,113.51,24974.0,113.1432,113.1432,113.0237,113.0337,24974.0
2025-01-29 14:00:00,113.5,113.51,113.22,113.25,33811.0,113.0237,113.0337,112.7449,112.7748,33811.0
2025-01-29 14:05:00,113.24,113.5,113.22,113.48,46173.0,112.7648,113.0237,112.7449,113.0038,46173.0
2025-01-29 14:10:00,113.47,113.47,113.3,113.44,20929.0,112.9938,112.9938,112.8245,112.964,20929.0
2025-01-29 14:15:00,113.43,113.46,113.27,113.39,27286.0,112.954,112.9839,112.7947,112.9142,27286.0
2025-01-29 14:20:00,113.41,113.45,113.3,113.32,20338.0,112.9341,112.9739,112.8245,112.8445,20338.0
2025-01-29 14:25:00,113.3,113.34,113.14,113.14,31368.0,112.8245,112.8644,112.6652,112.6652,31368.0
2025-01-29 14:30:00,113.12,113.34,113.12,113.28,28580.0,112.6453,112.8644,112.6453,112.8046,28580.0
2025-01-29 14:35:00,113.25,113.38,113.07,113.36,26316.0,112.7748,112.9042,112.5955,112.8843,26316.0
2025-01-29 14:40:00,113.43,113.61,113.32,113.37,32557.0,112.954,113.1332,112.8445,112.8943,32557.0
2025-01-29 14:45:00,113.39,113.52,113.31,113.44,31723.0,112.9142,113.0436,112.8345,112.964,31723.0
2025-01-29 14:50:00,113.47,113.63,113.4,113.53,15858.0,112.9938,113.1532,112.9241,113.0536,15858.0
2025-01-29 14:55:00,113.54,113.54,113.34,113.46,21677.0,113.0635,113.0635,112.8644,112.9839,21677.0
2025-01-29 15:00:00,113.46,113.51,113.37,113.37,14792.0,112.9839,113.0337,112.8943,112.8943,14792.0
2025-01-29 15:05:00,113.38,113.48,113.33,113.46,15100.0,112.9042,113.0038,112.8544,112.9839,15100.0
2025-01-29 15:10:00,113.46,113.51,113.25,113.31,29028.0,112.9839,113.0337,112.7748,112.8345,29028.0
2025-01-29 15:15:00,113.32,113.38,113.15,113.34,23738.0,112.8445,112.9042,112.6752,112.8644,23738.0
2025-01-29 15:20:00,113.34,113.53,113.3,113.46,80848.0,112.8644,113.0536,112.8245,112.9839,80848.0
2025-01-29 15:25:00,113.46,113.5,113.33,113.39,29306.0,112.9839,113.0237,112.8544,112.9142,29306.0
2025-01-29 15:30:00,113.38,113.41,113.27,113.3,28794.0,112.9042,112.9341,112.7947,112.8245,28794.0
2025-01-29 15:35:00,113.3,113.32,112.94,112.98,58625.0,112.8245,112.8445,112.4661,112.5059,58625.0
2025-01-29 15:40:00,112.98,113.05,112.92,113.0,55807.0,112.5059,112.5756,112.4461,112.5258,55807.0
2025-01-29 15:45:00,113.01,113.03,112.76,112.93,80558.0,112.5358,112.5557,112.2868,112.4561,80558.0
2025-01-29 15:50:00,112.93,113.07,112.86,113.0,91562.0,112.4561,112.5955,112.3864,112.5258,91562.0
2025-01-29 15:55:00,113.03,113.35,112.96,113.18,300453.0,112.5557,112.8743,112.486,112.7051,300453.0
2025-01-30 09:30:00,114.09,115.18,113.8,114.67,419526.0,113.6112,114.6967,113.3225,114.1888,419526.0
2025-01-30 09:35:00,114.75,114.82,114.45,114.65,79458.0,114.2685,114.3382,113.9697,114.1689,79458.0
2025-01-30 09:40:00,114.63,114.82,114.41,114.59,57124.0,114.149,114.3382,113.9299,114.1091,57124.0
2025-01-30 09:45:00,114.62,114.81,114.61,114.69,55204.0,114.139,114.3282,114.1291,114.2087,55204.0
2025-01-30 09:50:00,114.71,114.88,114.35,114.42,43961.0,114.2286,114.3979,113.8701,113.9398,43961.0
2025-01-30 09:55:00,114.37,114.49,114.26,114.43,68297.0,113.8901,114.0096,113.7805,113.9498,68297.0
2025-01-30 10:00:00,114.41,114.5,114.07,114.18,80487.0,113.9299,114.0195,113.5913,113.7009,80487.0
2025-01-30 10:05:00,114.21,114.28,113.94,114.15,42681.0,113.7307,113.8004,113.4619,113.671,42681.0
2025-01-30 10:10:00,114.16,114.18,113.89,113.94,58854.0,113.6809,113.7009,113.4121,113.4619,58854.0
2025-01-30 10:15:00,113.97,114.1,113.87,113.88,37436.0,113.4917,113.6212,113.3922,113.4021,37436.0
2025-01-30 10:20:00,113.88,114.23,113.88,114.15,58063.0,113.4021,113.7506,113.4021,113.671,58063.0
2025-01-30 10:25:00,114.14,114.3,114.03,114.05,48455.0,113.661,113.8204,113.5515,113.5714,48455.0
2025-01-30 10:30:00,114.07,114.17,114.04,114.12,26325.0,113.5913,113.6909,113.5614,113.6411,26325.0
2025-01-30 10:35:00,114.14,114.25,114.05,114.09,24693.0,113.661,113.7706,113.5714,113.6112,24693.0
2025-01-30 10:40:00,114.09,114.17,114.04,114.05,25770.0,113.6112,113.6909,113.5614,113.5714,25770.0
2025-01-30 10:45:00,114.08,114.2,114.01,114.12,31769.0,113.6013,113.7208,113.5316,113.6411,31769.0
2025-01-30 10:50:00,114.11,114.19,113.95,114.08,33102.0,113.6311,113.7108,113.4718,113.6013,33102.0
2025-01-30 10:55:00,114.08,114.08,113.9,113.93,37482.0,113.6013,113.6013,113.422,113.4519,37482.0
2025-01-30 11:00:00,113.91,114.02,113.84,113.92,31701.0,113.432,113.5415,113.3623,113.4419,31701.0
2025-01-30 11:05:00,113.93,114.15,113.93,114.09,58932.0,113.4519,113.671,113.4519,113.6112,58932.0
2025-01-30 11:10:00,114.07,114.08,113.87,113.87,13746.0,113.5913,113.6013,113.3922,113.3922,13746.0
2025-01-30 11:15:00,113.89,113.97,113.84,113.94,29018.0,113.4121,113.4917,113.3623,113.4619,29018.0
2025-01-30 11:20:00,113.96,114.06,113.86,113.99,39245.0,113.4818,113.5814,113.3822,113.5117,39245.0
2025-01-30 11:25:00,114.01,114.13,114.0,114.07,27814.0,113.5316,113.6511,113.5216,113.5913,27814.0
2025-01-30 11:30:00,114.07,114.08,113.96,113.96,28416.0,113.5913,113.6013,113.4818,113.4818,28416.0
2025-01-30 11:35:00,113.94,113.95,113.82,113.89,36854.0,113.4619,113.4718,113.3424,113.4121,36854.0
2025-01-30 11:40:00,113.88,113.99,113.88,113.93,23519.0,113.4021,113.5117,113.4021,113.4519,23519.0
2025-01-30 11:45:00,113.93,114.01,113.89,113.95,22194.0,113.4519,113.5316,113.4121,113.4718,22194.0
2025-01-30 11:50:00,113.97,114.08,113.95,114.08,21521.0,113.4917,113.6013,113.4718,113.6013,21521.0
2025-01-30 11:55:00,114.08,114.12,114.06,114.06,28145.0,113.6013,113.6411,113.5814,113.5814,28145.0
2025-01-30 12:00:00,114.07,114.09,114.02,114.02,14506.0,113.5913,113.6112,113.5415,113.5415,14506.0
2025-01-30 12:05:00,114.04,114.15,114.04,114.15,23408.0,113.5614,113.671,113.5614,113.671,23408.0
2025-01-30 12:10:00,114.14,114.19,114.02,114.17,28872.0,113.661,113.7108,113.5415,113.6909,28872.0
2025-01-30 12:15:00,114.17,114.22,114.06,114.14,42314.0,113.6909,113.7407,113.5814,113.661,42314.0
2025-01-30 12:20:00,114.14,114.16,114.03,114.05,26986.0,113.661,113.6809,113.5515,113.5714,26986.0
2025-01-30 12:25:00,114.05,114.07,113.86,113.87,31853.0,113.5714,113.5913,113.3822,113.3922,31853.0
2025-01-30 12:30:00,113.86,113.93,113.7,113.72,29492.0,113.3822,113.4519,113.2229,113.2428,29492.0
2025-01-30 12:35:00,113.73,113.85,113.73,113.74,15216.0,113.2527,113.3722,113.2527,113.2627,15216.0
2025-01-30 12:40:00,113.73,113.84,113.72,113.75,17100.0,113.2527,113.3623,113.2428,113.2727,17100.0
2025-01-30 12:45:00,113.75,113.77,113.72,113.75,14053.0,113.2727,113.2926,113.2428,113.2727,14053.0
2025-01-30 12:50:00,113.76,113.86,113.75,113.86,25644.0,113.2826,113.3822,113.2727,113.3822,25644.0
2025-01-30 12:55:00,113.87,113.89,113.77,113.78,33015.0,113.3922,113.4121,113.2926,113.3025,33015.0
2025-01-30 13:00:00,113.78,113.92,113.77,113.92,17014.0,113.3025,113.4419,113.2926,113.4419,17014.0
2025-01-30 13:05:00,113.92,113.97,113.91,113.97,19866.0,113.4419,113.4917,113.432,113.4917,19866.0
2025-01-30 13:10:00,113.97,114.01,113.92,114.0,25734.0,113.4917,113.5316,113.4419,113.5216,25734.0
2025-01-30 13:15:00,114.0,114.05,114.0,114.03,20665.0,113.5216,113.5714,113.5216,113.5515,20665.0
2025-01-30 13:20:00,114.03,114.16,114.02,114.16,17673.0,113.5515,113.6809,113.5415,113.6809,17673.0
2025-01-30 13:25:00,114.16,114.17,114.08,114.14,20599.0,113.6809,113.6909,113.6013,113.661,20599.0
2025-01-30 13:30:00,114.15,114.27,114.14,114.27,37728.0,113.671,113.7905,113.661,113.7905,37728.0
2025-01-30 13:35:00,114.28,114.51,114.28,114.5,47120.0,113.8004,114.0295,113.8004,114.0195,47120.0
2025-01-30 13:40:00,114.5,114.57,114.43,114.55,48530.0,114.0195,114.0892,113.9498,114.0693,48530.0
2025-01-30 13:45:00,114.56,114.61,114.51,114.55,44375.0,114.0793,114.1291,114.0295,114.0693,44375.0
2025-01-30 13:50:00,114.56,114.6,114.51,114.56,42644.0,114.0793,114.1191,114.0295,114.0793,42644.0
2025-01-30 13:55:00,114.55,114.55,114.46,114.46,47740.0,114.0693,114.0693,113.9797,113.9797,47740.0
2025-01-30 14:00:00,114.45,114.53,114.44,114.51,30005.0,113.9697,114.0494,113.9598,114.0295,30005.0
2025-01-30 14:05:00,114.51,114.56,114.48,114.48,33727.0,114.0295,114.0793,113.9996,113.9996,33727.0
2025-01-30 14:10:00,114.48,114.49,114.41,114.42,42882.0,113.9996,114.0096,113.9299,113.9398,42882.0
2025-01-30 14:15:00,114.43,114.5,114.35,114.35,46593.0,113.9498,114.0195,113.8701,113.8701,46593.0
2025-01-30 14:20:00,114.35,114.41,114.2,114.25,23773.0,113.8701,113.9299,113.7208,113.7706,23773.0
2025-01-30 14:25:00,114.25,114.25,114.06,114.11,22731.0,113.7706,113.7706,113.5814,113.6311,22731.0
2025-01-30 14:30:00,114.1,114.14,114.0,114.07,25565.0,113.6212,113.661,113.5216,113.5913,25565.0
2025-01-30 14:35:00,114.08,114.19,114.07,114.18,25694.0,113.6013,113.7108,113.5913,113.7009,25694.0
2025-01-30 14:40:00,114.19,114.23,114.16,114.19,19788.0,113.7108,113.7506,113.6809,113.7108,19788.0
2025-01-30 14:45:00,114.18,114.19,114.01,114.15,50404.0,113.7009,113.7108,113.5316,113.671,50404.0
2025-01-30 14:50:00,114.17,114.2,114.12,114.16,27609.0,113.6909,113.7208,113.6411,113.6809,27609.0
2025-01-30 14:55:00,114.16,114.25,114.14,114.18,33578.0,113.6809,113.7706,113.661,113.7009,33578.0
2025-01-30 15:00:00,114.2,114.32,114.2,114.27,28301.0,113.7208,113.8403,113.7208,113.7905,28301.0
2025-01-30 15:05:00,114.27,114.27,114.15,114.2,30659.0,113.7905,113.7905,113.671,113.7208,30659.0
2025-01-30 15:10:00,114.2,114.25,114.15,114.15,27035.0,113.7208,113.7706,113.671,113.671,27035.0
2025-01-30 15:15:00,114.16,114.23,114.13,114.19,23039.0,113.6809,113.7506,113.6511,113.7108,23039.0
2025-01-30 15:20:00,114.19,114.2,114.09,114.16,41950.0,113.7108,113.7208,113.6112,113.6809,41950.0
2025-01-30 15:25:00,114.15,114.24,114.05,114.09,46035.0,113.671,113.7606,113.5714,113.6112,46035.0
2025-01-30 15:30:00,114.07,114.18,114.03,114.03,53445.0,113.5913,113.7009,113.5515,113.5515,53445.0
2025-01-30 15:35:00,114.03,114.03,113.52,113.54,88657.0,113.5515,113.5515,113.0436,113.0635,88657.0
2025-01-30 15:40:00,113.52,113.52,113.14,113.17,79107.0,113.0436,113.0436,112.6652,112.6951,79107.0
2025-01-30 15:45:00,113.16,113.39,113.12,113.36,87953.0,112.6851,112.9142,112.6453,112.8843,87953.0
2025-01-30 15:50:00,113.34,113.57,113.24,113.56,103777.0,112.8644,113.0934,112.7648,113.0835,103777.0
2025-01-30 15:55:00,113.55,113.63,113.27,113.44,327717.0,113.0735,113.1532,112.7947,112.964,327717.0
2025-01-31 09:30:00,113.3,113.94,113.24,113.84,196232.0,112.8245,113.4619,112.7648,113.3623,196232.0
2025-01-31 09:35:00,113.89,114.01,113.68,113.89,56663.0,113.4121,113.5316,113.203,113.4121,56663.0
2025-01-31 09:40:00,113.88,113.96,113.68,113.73,40860.0,113.4021,113.4818,113.203,113.2527,40860.0
2025-01-31 09:45:00,113.73,113.81,113.59,113.59,39935.0,113.2527,113.3324,113.1133,113.1133,39935.0
2025-01-31 09:50:00,113.59,113.63,113.37,113.42,56971.0,113.1133,113.1532,112.8943,112.944,56971.0
2025-01-31 09:55:00,113.42,113.45,113.11,113.15,62737.0,112.944,112.9739,112.6353,112.6752,62737.0
2025-01-31 10:00:00,113.17,113.41,113.15,113.38,50270.0,112.6951,112.9341,112.6752,112.9042,50270.0
2025-01-31 10:05:00,113.35,113.46,113.28,113.33,48923.0,112.8743,112.9839,112.8046,112.8544,48923.0
2025-01-31 10:10:00,113.34,113.45,113.3,113.37,27120.0,112.8644,112.9739,112.8245,112.8943,27120.0
2025-01-31 10:15:00,113.37,113.42,113.17,113.19,48955.0,112.8943,112.944,112.6951,112.715,48955.0
2025-01-31 10:20:00,113.21,113.22,113.03,113.17,51870.0,112.7349,112.7449,112.5557,112.6951,51870.0
2025-01-31 10:25:00,113.15,113.29,113.13,113.23,34075.0,112.6752,112.8146,112.6553,112.7548,34075.0
2025-01-31 10:30:00,113.22,113.31,113.19,113.21,29942.0,112.7449,112.8345,112.715,112.7349,29942.0
2025-01-31 10:35:00,113.23,113.25,113.02,113.07,50457.0,112.7548,112.7748,112.5457,112.5955,50457.0
2025-01-31 10:40:00,113.08,113.19,113.02,113.13,151838.0,112.6055,112.715,112.5457,112.6553,151838.0
2025-01-31 10:45:00,113.12,113.15,112.99,113.06,30962.0,112.6453,112.6752,112.5158,112.5856,30962.0
2025-01-31 10:50:00,113.08,113.21,112.97,112.98,40567.0,112.6055,112.7349,112.4959,112.5059,40567.0
2025-01-31 10:55:00,112.98,113.06,112.9,112.95,42368.0,112.5059,112.5856,112.4262,112.476,42368.0
2025-01-31 11:00:00,112.95,113.11,112.95,113.05,21550.0,112.476,112.6353,112.476,112.5756,21550.0
2025-01-31 11:05:00,113.07,113.32,113.06,113.31,34016.0,112.5955,112.8445,112.5856,112.8345,34016.0
2025-01-31 11:10:00,113.32,113.52,113.3,113.49,43554.0,112.8445,113.0436,112.8245,113.0138,43554.0
2025-01-31 11:15:00,113.49,113.57,113.4,113.44,21820.0,113.0138,113.0934,112.9241,112.964,21820.0
2025-01-31 11:20:00,113.45,113.5,113.39,113.48,20129.0,112.9739,113.0237,112.9142,113.0038,20129.0
2025-01-31 11:25:00,113.48,113.49,113.37,113.45,47812.0,113.0038,113.0138,112.8943,112.9739,47812.0
2025-01-31 11:30:00,113.45,113.5,113.43,113.45,28506.0,112.9739,113.0237,112.954,112.9739,28506.0
2025-01-31 11:35:00,113.43,113.46,113.35,113.46,39439.0,112.954,112.9839,112.8743,112.9839,39439.0
2025-01-31 11:40:00,113.46,113.72,113.46,113.62,38203.0,112.9839,113.2428,112.9839,113.1432,38203.0
2025-01-31 11:45:00,113.62,113.7,113.51,113.68,54735.0,113.1432,113.2229,113.0337,113.203,54735.0
2025-01-31 11:50:00,113.69,113.69,113.56,113.59,41635.0,113.2129,113.2129,113.0835,113.1133,41635.0
2025-01-31 11:55:00,113.61,113.66,113.56,113.61,38252.0,113.1332,113.183,113.0835,113.1332,38252.0
2025-01-31 12:00:00,113.62,113.64,113.45,113.46,23848.0,113.1432,113.1631,112.9739,112.9839,23848.0
2025-01-31 12:05:00,113.45,113.46,113.19,113.34,30184.0,112.9739,112.9839,112.715,112.8644,30184.0
2025-01-31 12:10:00,113.35,113.48,113.29,113.48,16257.0,112.8743,113.0038,112.8146,113.0038,16257.0
2025-01-31 12:15:00,113.46,113.59,113.43,113.57,23264.0,112.9839,113.1133,112.954,113.0934,23264.0
2025-01-31 12:20:00,113.56,113.59,113.49,113.59,19786.0,113.0835,113.1133,113.0138,113.1133,19786.0
2025-01-31 12:25:00,113.59,113.62,113.57,113.6,12592.0,113.1133,113.1432,113.0934,113.1233,12592.0
2025-01-31 12:30:00,113.6,113.74,113.6,113.7,42654.0,113.1233,113.2627,113.1233,113.2229,42654.0
2025-01-31 12:35:00,113.72,113.73,113.61,113.62,21183.0,113.2428,113.2527,113.1332,113.1432,21183.0
2025-01-31 12:40:00,113.61,113.64,113.57,113.6,18603.0,113.1332,113.1631,113.0934,113.1233,18603.0
2025-01-31 12:45:00,113.6,113.74,113.58,113.74,19841.0,113.1233,113.2627,113.1034,113.2627,19841.0
2025-01-31 12:50:00,113.74,113.74,113.67,113.7,13014.0,113.2627,113.2627,113.193,113.2229,13014.0
2025-01-31 12:55:00,113.69,113.69,113.56,113.57,17542.0,113.2129,113.2129,113.0835,113.0934,17542.0
2025-01-31 13:00:00,113.57,113.58,113.53,113.56,26200.0,113.0934,113.1034,113.0536,113.0835,26200.0
2025-01-31 13:05:00,113.55,113.6,113.54,113.56,18661.0,113.0735,113.1233,113.0635,113.0835,18661.0
2025-01-31 13:10:00,113.57,113.59,113.51,113.53,25720.0,113.0934,113.1133,113.0337,113.0536,25720.0
2025-01-31 13:15:00,113.53,113.58,113.31,113.33,25001.0,113.0536,113.1034,112.8345,112.8544,25001.0
2025-01-31 13:20:00,113.3,113.35,113.16,113.22,25935.0,112.8245,112.8743,112.6851,112.7449,25935.0
2025-01-31 13:25:00,113.21,113.22,113.06,113.08,21037.0,112.7349,112.7449,112.5856,112.6055,21037.0
2025-01-31 13:30:00,113.06,113.06,112.79,112.79,29859.0,112.5856,112.5856,112.3167,112.3167,29859.0
2025-01-31 13:35:00,112.8,112.98,112.76,112.95,30681.0,112.3266,112.5059,112.2868,112.476,30681.0
2025-01-31 13:40:00,112.98,113.16,112.95,113.09,57324.0,112.5059,112.6851,112.476,112.6154,57324.0
2025-01-31 13:45:00,113.09,113.09,112.95,113.04,18129.0,112.6154,112.6154,112.476,112.5656,18129.0
2025-01-31 13:50:00,113.05,113.08,112.89,112.93,15513.0,112.5756,112.6055,112.4163,112.4561,15513.0
2025-01-31 13:55:00,112.99,113.01,112.88,112.92,12174.0,112.5158,112.5358,112.4063,112.4461,12174.0
2025-01-31 14:00:00,112.91,113.07,112.91,112.99,30492.0,112.4362,112.5955,112.4362,112.5158,30492.0
2025-01-31 14:05:00,113.0,113.0,112.79,112.9,45306.0,112.5258,112.5258,112.3167,112.4262,45306.0
2025-01-31 14:10:00,112.92,113.12,112.9,113.09,29175.0,112.4461,112.6453,112.4262,112.6154,29175.0
2025-01-31 14:15:00,113.09,113.11,113.04,113.05,25740.0,112.6154,112.6353,112.5656,112.5756,25740.0
2025-01-31 14:20:00,113.05,113.15,113.0,113.15,24560.0,112.5756,112.6752,112.5258,112.6752,24560.0
2025-01-31 14:25:00,113.16,113.23,113.14,113.19,24823.0,112.6851,112.7548,112.6652,112.715,24823.0
2025-01-31 14:30:00,113.18,113.24,113.15,113.22,17604.0,112.7051,112.7648,112.6752,112.7449,17604.0
2025-01-31 14:35:00,113.23,113.23,113.04,113.05,21305.0,112.7548,112.7548,112.5656,112.5756,21305.0
2025-01-31 14:40:00,113.06,113.24,113.04,113.12,73213.0,112.5856,112.7648,112.5656,112.6453,73213.0
2025-01-31 14:45:00,113.12,113.13,112.88,113.08,102192.0,112.6453,112.6553,112.4063,112.6055,102192.0
2025-01-31 14:50:00,113.08,113.21,113.06,113.2,27970.0,112.6055,112.7349,112.5856,112.725,27970.0
2025-01-31 14:55:00,113.21,113.28,113.18,113.25,27219.0,112.7349,112.8046,112.7051,112.7748,27219.0
2025-01-31 15:00:00,113.23,113.23,113.03,113.05,25194.0,112.7548,112.7548,112.5557,112.5756,25194.0
2025-01-31 15:05:00,113.05,113.11,113.01,113.05,31682.0,112.5756,112.6353,112.5358,112.5756,31682.0
2025-01-31 15:10:00,113.05,113.18,113.04,113.15,96945.0,112.5756,112.7051,112.5656,112.6752,96945.0
2025-01-31 15:15:00,113.14,113.34,113.14,113.33,38479.0,112.6652,112.8644,112.6652,112.8544,38479.0
2025-01-31 15:20:00,113.32,113.33,113.14,113.25,41392.0,112.8445,112.8544,112.6652,112.7748,41392.0
2025-01-31 15:25:00,113.24,113.24,113.04,113.07,37712.0,112.7648,112.7648,112.5656,112.5955,37712.0
2025-01-31 15:30:00,113.08,113.15,112.95,113.05,40684.0,112.6055,112.6752,112.476,112.5756,40684.0
2025-01-31 15:35:00,113.04,113.1,112.97,113.04,63692.0,112.5656,112.6254,112.4959,112.5656,63692.0
2025-01-31 15:40:00,113.02,113.15,113.01,113.02,54016.0,112.5457,112.6752,112.5358,112.5457,54016.0
2025-01-31 15:45:00,113.03,113.25,113.02,113.25,47132.0,112.5557,112.7748,112.5457,112.7748,47132.0
2025-01-31 15:50:00,113.25,113.28,112.97,113.05,102499.0,112.7748,112.8046,112.4959,112.5756,102499.0
2025-01-31 15:55:00,113.04,113.1,112.96,113.04,310728.0,112.5656,112.6254,112.486,112.5656,310728.0
2025-02-03 09:30:00,111.35,111.94,110.86,111.6,383181.0,110.8827,111.4703,110.3948,111.1317,383181.0
2025-02-03 09:35:00,111.59,111.66,111.21,111.32,67248.0,111.1217,111.1914,110.7433,110.8529,67248.0
2025-02-03 09:40:00,111.28,111.65,111.23,111.35,100260.0,110.813,111.1815,110.7632,110.8827,100260.0
2025-02-03 09:45:00,111.36,111.75,111.29,111.63,92506.0,110.8927,111.2811,110.823,111.1616,92506.0
2025-02-03 09:50:00,111.61,111.98,111.54,111.79,70196.0,111.1416,111.5101,111.0719,111.3209,70196.0
2025-02-03 09:55:00,111.79,112.08,111.62,111.96,128543.0,111.3209,111.6097,111.1516,111.4902,128543.0
2025-02-03 10:00:00,111.96,112.09,111.76,112.04,106923.0,111.4902,111.6196,111.291,111.5698,106923.0
2025-02-03 10:05:00,112.02,112.3,112.01,112.25,57634.0,111.5499,111.8287,111.54,111.779,57634.0
2025-02-03 10:10:00,112.25,112.25,111.76,112.18,97171.0,111.779,111.779,111.291,111.7092,97171.0
2025-02-03 10:15:00,112.21,112.3,112.02,112.05,92522.0,111.7391,111.8287,111.5499,111.5798,92522.0
2025-02-03 10:20:00,112.08,112.44,111.94,112.35,159770.0,111.6097,111.9682,111.4703,111.8785,159770.0
2025-02-03 10:25:00,112.34,112.55,112.19,112.5,113361.0,111.8686,112.0777,111.7192,112.0279,113361.0
2025-02-03 10:30:00,112.5,112.95,112.47,112.95,86350.0,112.0279,112.476,111.998,112.476,86350.0
2025-02-03 10:35:00,112.95,113.06,112.84,112.98,87626.0,112.476,112.5856,112.3665,112.5059,87626.0
2025-02-03 10:40:00,112.97,113.25,112.88,113.09,86492.0,112.4959,112.7748,112.4063,112.6154,86492.0
2025-02-03 10:45:00,113.11,113.19,112.88,113.07,56505.0,112.6353,112.715,112.4063,112.5955,56505.0
2025-02-03 10:50:00,113.14,113.15,112.76,112.86,52348.0,112.6652,112.6752,112.2868,112.3864,52348.0
2025-02-03 10:55:00,112.86,113.05,112.79,113.02,38330.0,112.3864,112.5756,112.3167,112.5457,38330.0
2025-02-03 11:00:00,112.97,113.07,112.84,113.0,67513.0,112.4959,112.5955,112.3665,112.5258,67513.0
2025-02-03 11:05:00,113.0,113.0,112.67,112.93,36000.0,112.5258,112.5258,112.1972,112.4561,36000.0
2025-02-03 11:10:00,112.96,113.15,112.89,112.91,48141.0,112.486,112.6752,112.4163,112.4362,48141.0
2025-02-03 11:15:00,112.92,113.22,112.91,113.14,36528.0,112.4461,112.7449,112.4362,112.6652,36528.0
2025-02-03 11:20:00,113.16,113.3,113.15,113.2,46884.0,112.6851,112.8245,112.6752,112.725,46884.0
2025-02-03 11:25:00,113.17,113.21,113.02,113.2,37210.0,112.6951,112.7349,112.5457,112.725,37210.0
2025-02-03 11:30:00,113.22,113.31,113.1,113.26,39679.0,112.7449,112.8345,112.6254,112.7847,39679.0
2025-02-03 11:35:00,113.28,113.32,113.13,113.25,32451.0,112.8046,112.8445,112.6553,112.7748,32451.0
2025-02-03 11:40:00,113.26,113.39,113.22,113.39,47312.0,112.7847,112.9142,112.7449,112.9142,47312.0
2025-02-03 11:45:00,113.35,113.54,113.34,113.5,53688.0,112.8743,113.0635,112.8644,113.0237,53688.0
2025-02-03 11:50:00,113.47,113.63,113.46,113.49,52678.0,112.9938,113.1532,112.9839,113.0138,52678.0
2025-02-03 11:55:00,113.47,113.49,113.25,113.28,62788.0,112.9938,113.0138,112.7748,112.8046,62788.0
2025-02-03 12:00:00,113.24,113.36,113.21,113.35,46816.0,112.7648,112.8843,112.7349,112.8743,46816.0
2025-02-03 12:05:00,113.39,113.5,113.33,113.5,43558.0,112.9142,113.0237,112.8544,113.0237,43558.0
2025-02-03 12:10:00,113.48,113.48,113.16,113.31,51123.0,113.0038,113.0038,112.6851,112.8345,51123.0
2025-02-03 12:15:00,113.29,113.38,113.21,113.37,40608.0,112.8146,112.9042,112.7349,112.8943,40608.0
2025-02-03 12:20:00,113.4,113.64,113.4,113.63,31735.0,112.9241,113.1631,112.9241,113.1532,31735.0
2025-02-03 12:25:00,113.64,113.72,113.51,113.53,35962.0,113.1631,113.2428,113.0337,113.0536,35962.0
2025-02-03 12:30:00,113.51,113.6,113.46,113.48,22714.0,113.0337,113.1233,112.9839,113.0038,22714.0
2025-02-03 12:35:00,113.48,113.52,113.41,113.43,27955.0,113.0038,113.0436,112.9341,112.954,27955.0
2025-02-03 12:40:00,113.4,113.48,113.3,113.37,27263.0,112.9241,113.0038,112.8245,112.8943,27263.0
2025-02-03 12:45:00,113.38,113.5,113.38,113.44,32464.0,112.9042,113.0237,112.9042,112.964,32464.0
2025-02-03 12:50:00,113.42,113.67,113.4,113.63,20374.0,112.944,113.193,112.9241,113.1532,20374.0
2025-02-03 12:55:00,113.62,113.64,113.24,113.45,43576.0,113.1432,113.1631,112.7648,112.9739,43576.0
2025-02-03 13:00:00,113.43,113.44,113.19,113.32,37022.0,112.954,112.964,112.715,112.8445,37022.0
2025-02-03 13:05:00,113.33,113.45,113.26,113.29,22279.0,112.8544,112.9739,112.7847,112.8146,22279.0
2025-02-03 13:10:00,113.3,113.51,113.24,113.42,27088.0,112.8245,113.0337,112.7648,112.944,27088.0
2025-02-03 13:15:00,113.44,113.48,113.27,113.28,36011.0,112.964,113.0038,112.7947,112.8046,36011.0
2025-02-03 13:20:00,113.28,113.36,113.12,113.15,45589.0,112.8046,112.8843,112.6453,112.6752,45589.0
2025-02-03 13:25:00,113.15,113.4,113.14,113.36,61773.0,112.6752,112.9241,112.6652,112.8843,61773.0
2025-02-03 13:30:00,113.37,113.45,113.34,113.4,19422.0,112.8943,112.9739,112.8644,112.9241,19422.0
2025-02-03 13:35:00,113.4,113.47,113.31,113.33,33867.0,112.9241,112.9938,112.8345,112.8544,33867.0
2025-02-03 13:40:00,113.34,113.35,113.19,113.24,32241.0,112.8644,112.8743,112.715,112.7648,32241.0
2025-02-03 13:45:00,113.25,113.36,113.23,113.28,55205.0,112.7748,112.8843,112.7548,112.8046,55205.0
2025-02-03 13:50:00,113.3,113.37,113.27,113.37,23501.0,112.8245,112.8943,112.7947,112.8943,23501.0
2025-02-03 13:55:00,113.38,113.42,113.35,113.37,20979.0,112.9042,112.944,112.8743,112.8943,20979.0
2025-02-03 14:00:00,113.36,113.42,113.35,113.42,30495.0,112.8843,112.944,112.8743,112.944,30495.0
2025-02-03 14:05:00,113.41,113.61,113.38,113.59,39776.0,112.9341,113.1332,112.9042,113.1133,39776.0
2025-02-03 14:10:00,113.57,113.67,113.53,113.6,53801.0,113.0934,113.193,113.0536,113.1233,53801.0
2025-02-03 14:15:00,113.59,113.69,113.57,113.63,31446.0,113.1133,113.2129,113.0934,113.1532,31446.0
2025-02-03 14:20:00,113.64,113.72,113.62,113.7,27709.0,113.1631,113.2428,113.1432,113.2229,27709.0
2025-02-03 14:25:00,113.7,113.72,113.59,113.59,55953.0,113.2229,113.2428,113.1133,113.1133,55953.0
2025-02-03 14:30:00,113.6,113.67,113.57,113.62,30022.0,113.1233,113.193,113.0934,113.1432,30022.0
2025-02-03 14:35:00,113.61,113.65,113.59,113.63,37377.0,113.1332,113.1731,113.1133,113.1532,37377.0
2025-02-03 14:40:00,113.62,113.8,113.59,113.76,52124.0,113.1432,113.3225,113.1133,113.2826,52124.0
2025-02-03 14:45:00,113.76,113.86,113.75,113.82,35143.0,113.2826,113.3822,113.2727,113.3424,35143.0
2025-02-03 14:50:00,113.82,113.87,113.79,113.82,38596.0,113.3424,113.3922,113.3125,113.3424,38596.0
2025-02-03 14:55:00,113.8,113.83,113.73,113.81,58136.0,113.3225,113.3523,113.2527,113.3324,58136.0
2025-02-03 15:00:00,113.8,113.81,113.71,113.76,35721.0,113.3225,113.3324,113.2328,113.2826,35721.0
2025-02-03 15:05:00,113.75,113.88,113.7,113.88,68355.0,113.2727,113.4021,113.2229,113.4021,68355.0
2025-02-03 15:10:00,113.88,113.9,113.84,113.85,66350.0,113.4021,113.422,113.3623,113.3722,66350.0
2025-02-03 15:15:00,113.85,113.99,113.81,113.9,67148.0,113.3722,113.5117,113.3324,113.422,67148.0
2025-02-03 15:20:00,113.91,114.04,113.88,114.0,109185.0,113.432,113.5614,113.4021,113.5216,109185.0
2025-02-03 15:25:00,113.98,113.99,113.88,113.96,117038.0,113.5017,113.5117,113.4021,113.4818,117038.0
2025-02-03 15:30:00,113.96,113.98,113.86,113.94,102020.0,113.4818,113.5017,113.3822,113.4619,102020.0
2025-02-03 15:35:00,113.94,114.01,113.82,113.98,77080.0,113.4619,113.5316,113.3424,113.5017,77080.0
2025-02-03 15:40:00,113.97,114.01,113.89,114.0,90767.0,113.4917,113.5316,113.4121,113.5216,90767.0
2025-02-03 15:45:00,114.0,114.17,113.96,114.15,94890.0,113.5216,113.6909,113.4818,113.671,94890.0
2025-02-03 15:50:00,114.17,114.6,114.08,114.11,172974.0,113.6909,114.1191,113.6013,113.6311,172974.0
2025-02-03 15:55:00,114.11,114.23,113.98,114.04,442732.0,113.6311,113.7506,113.5017,113.5614,442732.0
2025-02-04 09:30:00,113.8,114.65,113.79,114.48,393848.0,113.3225,114.1689,113.3125,113.9996,393848.0
2025-02-04 09:35:00,114.41,114.66,114.0,114.33,116677.0,113.9299,114.1788,113.5216,113.8502,116677.0
2025-02-04 09:40:00,114.32,114.51,114.18,114.32,145245.0,113.8403,114.0295,113.7009,113.8403,145245.0
2025-02-04 09:45:00,114.33,114.52,114.18,114.28,114703.0,113.8502,114.0394,113.7009,113.8004,114703.0
2025-02-04 09:50:00,114.3,114.49,114.22,114.29,58957.0,113.8204,114.0096,113.7407,113.8104,58957.0
2025-02-04 09:55:00,114.3,114.39,114.2,114.3,88939.0,113.8204,113.91,113.7208,113.8204,88939.0
2025-02-04 10:00:00,114.28,114.44,114.12,114.41,165893.0,113.8004,113.9598,113.6411,113.9299,165893.0
2025-02-04 10:05:00,114.4,114.54,113.8,113.88,252424.0,113.9199,114.0593,113.3225,113.4021,252424.0
2025-02-04 10:10:00,113.85,113.89,112.8,113.33,247452.0,113.3722,113.4121,112.3266,112.8544,247452.0
2025-02-04 10:15:00,113.39,113.69,113.21,113.47,69165.0,112.9142,113.2129,112.7349,112.9938,69165.0
2025-02-04 10:20:00,113.49,113.91,113.44,113.91,126077.0,113.0138,113.432,112.964,113.432,126077.0
2025-02-04 10:25:00,113.9,113.97,113.52,113.8,54920.0,113.422,113.4917,113.0436,113.3225,54920.0
2025-02-04 10:30:00,113.8,113.82,113.6,113.76,92426.0,113.3225,113.3424,113.1233,113.2826,92426.0
2025-02-04 10:35:00,113.73,113.77,113.51,113.54,72256.0,113.2527,113.2926,113.0337,113.0635,72256.0
2025-02-04 10:40:00,113.54,113.63,113.41,113.5,68259.0,113.0635,113.1532,112.9341,113.0237,68259.0
2025-02-04 10:45:00,113.49,113.52,112.99,113.19,99595.0,113.0138,113.0436,112.5158,112.715,99595.0
2025-02-04 10:50:00,113.17,113.61,113.11,113.61,99019.0,112.6951,113.1332,112.6353,113.1332,99019.0
2025-02-04 10:55:00,113.62,113.62,113.0,113.08,120813.0,113.1432,113.1432,112.5258,112.6055,120813.0
2025-02-04 11:00:00,113.07,113.55,113.04,113.51,90002.0,112.5955,113.0735,112.5656,113.0337,90002.0
2025-02-04 11:05:00,113.51,113.56,113.04,113.04,99041.0,113.0337,113.0835,112.5656,112.5656,99041.0
2025-02-04 11:10:00,113.06,113.23,112.91,113.22,80179.0,112.5856,112.7548,112.4362,112.7449,80179.0
2025-02-04 11:15:00,113.24,113.32,113.16,113.25,104344.0,112.7648,112.8445,112.6851,112.7748,104344.0
2025-02-04 11:20:00,113.28,113.35,113.23,113.29,61341.0,112.8046,112.8743,112.7548,112.8146,61341.0
2025-02-04 11:25:00,113.3,113.34,113.16,113.23,53917.0,112.8245,112.8644,112.6851,112.7548,53917.0
2025-02-04 11:30:00,113.23,113.41,113.16,113.3,54416.0,112.7548,112.9341,112.6851,112.8245,54416.0
2025-02-04 11:35:00,113.31,113.32,113.22,113.25,48193.0,112.8345,112.8445,112.7449,112.7748,48193.0
2025-02-04 11:40:00,113.26,113.29,113.06,113.08,71054.0,112.7847,112.8146,112.5856,112.6055,71054.0
2025-02-04 11:45:00,113.09,113.1,112.86,113.09,85557.0,112.6154,112.6254,112.3864,112.6154,85557.0
2025-02-04 11:50:00,113.08,113.15,112.89,112.94,150488.0,112.6055,112.6752,112.4163,112.4661,150488.0
2025-02-04 11:55:00,112.94,113.15,112.89,113.08,98695.0,112.4661,112.6752,112.4163,112.6055,98695.0
2025-02-04 12:00:00,113.09,113.27,113.07,113.24,87804.0,112.6154,112.7947,112.5955,112.7648,87804.0
2025-02-04 12:05:00,113.21,113.29,113.14,113.19,80508.0,112.7349,112.8146,112.6652,112.715,80508.0
2025-02-04 12:10:00,113.17,113.22,112.83,112.96,74679.0,112.6951,112.7449,112.3565,112.486,74679.0
2025-02-04 12:15:00,112.95,113.0,112.7,112.8,113552.0,112.476,112.5258,112.2271,112.3266,113552.0
2025-02-04 12:20:00,112.8,112.82,112.68,112.81,93774.0,112.3266,112.3466,112.2072,112.3366,93774.0
2025-02-04 12:25:00,112.8,112.84,112.69,112.69,55456.0,112.3266,112.3665,112.2171,112.2171,55456.0
2025-02-04 12:30:00,112.71,112.74,112.51,112.65,53661.0,112.237,112.2669,112.0379,112.1773,53661.0
2025-02-04 12:35:00,112.63,112.86,112.52,112.85,46366.0,112.1574,112.3864,112.0478,112.3764,46366.0
2025-02-04 12:40:00,112.85,112.9,112.76,112.86,63687.0,112.3764,112.4262,112.2868,112.3864,63687.0
2025-02-04 12:45:00,112.84,113.0,112.79,112.91,64488.0,112.3665,112.5258,112.3167,112.4362,64488.0
2025-02-04 12:50:00,112.9,113.0,112.85,112.99,46727.0,112.4262,112.5258,112.3764,112.5158,46727.0
2025-02-04 12:55:00,112.97,113.01,112.89,112.93,64276.0,112.4959,112.5358,112.4163,112.4561,64276.0
2025-02-04 13:00:00,112.92,112.92,112.75,112.85,53617.0,112.4461,112.4461,112.2769,112.3764,53617.0
2025-02-04 13:05:00,112.83,112.98,112.8,112.9,53303.0,112.3565,112.5059,112.3266,112.4262,53303.0
2025-02-04 13:10:00,112.91,112.91,112.78,112.85,35552.0,112.4362,112.4362,112.3067,112.3764,35552.0
2025-02-04 13:15:00,112.85,112.94,112.78,112.83,61417.0,112.3764,112.4661,112.3067,112.3565,61417.0
2025-02-04 13:20:00,112.84,112.86,112.72,112.85,36615.0,112.3665,112.3864,112.247,112.3764,36615.0
2025-02-04 13:25:00,112.86,112.91,112.79,112.91,41491.0,112.3864,112.4362,112.3167,112.4362,41491.0
2025-02-04 13:30:00,112.91,112.97,112.91,112.93,26559.0,112.4362,112.4959,112.4362,112.4561,26559.0
2025-02-04 13:35:00,112.93,112.98,112.89,112.96,49412.0,112.4561,112.5059,112.4163,112.486,49412.0
2025-02-04 13:40:00,112.97,112.99,112.88,112.97,39586.0,112.4959,112.5158,112.4063,112.4959,39586.0
2025-02-04 13:45:00,112.97,113.09,112.95,113.06,60940.0,112.4959,112.6154,112.476,112.5856,60940.0
2025-02-04 13:50:00,113.06,113.06,112.99,113.03,39325.0,112.5856,112.5856,112.5158,112.5557,39325.0
2025-02-04 13:55:00,113.03,113.03,112.87,112.89,84663.0,112.5557,112.5557,112.3964,112.4163,84663.0
2025-02-04 14:00:00,112.89,113.33,112.87,113.28,105584.0,112.4163,112.8544,112.3964,112.8046,105584.0
2025-02-04 14:05:00,113.29,113.39,113.28,113.33,58395.0,112.8146,112.9142,112.8046,112.8544,58395.0
2025-02-04 14:10:00,113.33,113.48,113.33,113.4,62781.0,112.8544,113.0038,112.8544,112.9241,62781.0
2025-02-04 14:15:00,113.42,113.45,113.33,113.37,64357.0,112.944,112.9739,112.8544,112.8943,64357.0
2025-02-04 14:20:00,113.37,113.53,113.34,113.51,76336.0,112.8943,113.0536,112.8644,113.0337,76336.0
2025-02-04 14:25:00,113.51,113.52,113.42,113.42,65371.0,113.0337,113.0436,112.944,112.944,65371.0
2025-02-04 14:30:00,113.41,113.47,113.36,113.42,73286.0,112.9341,112.9938,112.8843,112.944,73286.0
2025-02-04 14:35:00,113.43,113.45,113.24,113.26,57766.0,112.954,112.9739,112.7648,112.7847,57766.0
2025-02-04 14:40:00,113.26,113.34,113.24,113.3,66602.0,112.7847,112.8644,112.7648,112.8245,66602.0
2025-02-04 14:45:00,113.31,113.35,113.28,113.31,52106.0,112.8345,112.8743,112.8046,112.8345,52106.0
2025-02-04 14:50:00,113.31,113.4,113.09,113.13,149610.0,112.8345,112.9241,112.6154,112.6553,149610.0
2025-02-04 14:55:00,113.13,113.28,113.05,113.23,86653.0,112.6553,112.8046,112.5756,112.7548,86653.0
2025-02-04 15:00:00,113.25,113.38,113.19,113.34,135129.0,112.7748,112.9042,112.715,112.8644,135129.0
2025-02-04 15:05:00,113.34,113.35,113.24,113.27,60679.0,112.8644,112.8743,112.7648,112.7947,60679.0
2025-02-04 15:10:00,113.27,113.38,113.27,113.34,88924.0,112.7947,112.9042,112.7947,112.8644,88924.0
2025-02-04 15:15:00,113.34,113.51,113.31,113.5,124883.0,112.8644,113.0337,112.8345,113.0237,124883.0
2025-02-04 15:20:00,113.51,113.52,113.21,113.24,140821.0,113.0337,113.0436,112.7349,112.7648,140821.0
2025-02-04 15:25:00,113.24,113.25,113.04,113.09,188293.0,112.7648,112.7748,112.5656,112.6154,188293.0
2025-02-04 15:30:00,113.09,113.13,112.91,112.94,181237.0,112.6154,112.6553,112.4362,112.4661,181237.0
2025-02-04 15:35:00,112.94,113.02,112.65,112.67,339923.0,112.4661,112.5457,112.1773,112.1972,339923.0
2025-02-04 15:40:00,112.68,113.0,112.67,112.72,201283.0,112.2072,112.5258,112.1972,112.247,201283.0
2025-02-04 15:45:00,112.71,113.05,112.69,113.03,268427.0,112.237,112.5756,112.2171,112.5557,268427.0
2025-02-04 15:50:00,113.03,113.13,112.92,113.03,214102.0,112.5557,112.6553,112.4461,112.5557,214102.0
2025-02-04 15:55:00,113.03,113.41,112.92,113.28,501671.0,112.5557,112.9341,112.4461,112.8046,501671.0
2025-02-05 09:30:00,115.7,118.59,115.54,115.65,1551245.0,115.2145,118.0923,115.0551,115.1647,1551245.0
2025-02-05 09:35:00,115.69,115.9,111.94,112.18,915422.0,115.2045,115.4136,111.4703,111.7092,915422.0
2025-02-05 09:40:00,112.18,112.9,111.68,112.42,506614.0,111.7092,112.4262,111.2113,111.9482,506614.0
2025-02-05 09:45:00,112.42,114.2,112.42,113.79,376842.0,111.9482,113.7208,111.9482,113.3125,376842.0
2025-02-05 09:50:00,113.74,114.93,113.46,114.3,311887.0,113.2627,114.4477,112.9839,113.8204,311887.0
2025-02-05 09:55:00,114.34,114.43,112.82,112.85,192202.0,113.8602,113.9498,112.3466,112.3764,192202.0
2025-02-05 10:00:00,112.95,113.32,112.28,112.31,209281.0,112.476,112.8445,111.8088,111.8387,209281.0
2025-02-05 10:05:00,112.3,112.86,112.19,112.59,217915.0,111.8287,112.3864,111.7192,112.1175,217915.0
2025-02-05 10:10:00,112.61,112.84,111.5,111.77,282668.0,112.1374,112.3665,111.0321,111.301,282668.0
2025-02-05 10:15:00,111.83,111.99,111.47,111.53,212378.0,111.3607,111.52,111.0022,111.062,212378.0
2025-02-05 10:20:00,111.54,112.56,111.53,112.51,302392.0,111.0719,112.0877,111.062,112.0379,302392.0
2025-02-05 10:25:00,112.5,112.62,112.1,112.35,239126.0,112.0279,112.1474,111.6296,111.8785,239126.0
2025-02-05 10:30:00,112.3,112.32,111.11,111.34,247939.0,111.8287,111.8487,110.6437,110.8728,247939.0
2025-02-05 10:35:00,111.35,111.74,111.27,111.6,231930.0,110.8827,111.2711,110.8031,111.1317,231930.0
2025-02-05 10:40:00,111.56,111.89,111.28,111.38,143500.0,111.0919,111.4205,110.813,110.9126,143500.0
2025-02-05 10:45:00,111.4,111.81,110.94,111.05,174012.0,110.9325,111.3408,110.4745,110.584,174012.0
2025-02-05 10:50:00,111.07,111.32,110.78,111.03,170224.0,110.6039,110.8529,110.3151,110.5641,170224.0
2025-02-05 10:55:00,111.04,111.16,110.76,110.91,210120.0,110.574,110.6935,110.2952,110.4446,210120.0
2025-02-05 11:00:00,110.92,111.19,110.76,111.05,162582.0,110.4545,110.7234,110.2952,110.584,162582.0
2025-02-05 11:05:00,111.06,111.8,111.03,111.76,218063.0,110.5939,111.3308,110.5641,111.291,218063.0
2025-02-05 11:10:00,111.81,111.99,111.43,111.9,157938.0,111.3408,111.52,110.9624,111.4304,157938.0
2025-02-05 11:15:00,112.0,112.03,111.63,111.68,105120.0,111.53,111.5599,111.1616,111.2113,105120.0
2025-02-05 11:20:00,111.66,112.03,111.5,112.01,103511.0,111.1914,111.5599,111.0321,111.54,103511.0
2025-02-05 11:25:00,112.01,112.31,111.94,112.23,151419.0,111.54,111.8387,111.4703,111.759,151419.0
2025-02-05 11:30:00,112.21,112.24,111.91,111.92,84215.0,111.7391,111.769,111.4404,111.4503,84215.0
2025-02-05 11:35:00,111.97,112.3,111.92,111.95,99517.0,111.5001,111.8287,111.4503,111.4802,99517.0
2025-02-05 11:40:00,111.97,112.53,111.97,112.06,122478.0,111.5001,112.0578,111.5001,111.5898,122478.0
2025-02-05 11:45:00,112.03,112.11,111.61,111.79,73146.0,111.5599,111.6395,111.1416,111.3209,73146.0
2025-02-05 11:50:00,111.79,112.42,111.79,112.38,80885.0,111.3209,111.9482,111.3209,111.9084,80885.0
2025-02-05 11:55:00,112.37,112.48,112.21,112.44,74829.0,111.8985,112.008,111.7391,111.9682,74829.0
2025-02-05 12:00:00,112.45,112.46,112.14,112.22,60070.0,111.9781,111.9881,111.6694,111.7491,60070.0
2025-02-05 12:05:00,112.25,112.26,112.0,112.14,64172.0,111.779,111.7889,111.53,111.6694,64172.0
2025-02-05 12:10:00,112.13,112.16,111.9,111.99,53453.0,111.6595,111.6893,111.4304,111.52,53453.0
2025-02-05 12:15:00,112.0,112.26,111.87,111.9,65632.0,111.53,111.7889,111.4005,111.4304,65632.0
2025-02-05 12:20:00,111.88,111.88,111.48,111.52,75958.0,111.4105,111.4105,111.0122,111.052,75958.0
2025-02-05 12:25:00,111.52,111.72,111.34,111.42,67078.0,111.052,111.2512,110.8728,110.9524,67078.0
2025-02-05 12:30:00,111.39,111.44,111.2,111.37,95250.0,110.9226,110.9724,110.7334,110.9026,95250.0
2025-02-05 12:35:00,111.37,111.56,111.32,111.46,63856.0,110.9026,111.0919,110.8529,110.9923,63856.0
2025-02-05 12:40:00,111.44,111.85,111.42,111.52,51644.0,110.9724,111.3806,110.9524,111.052,51644.0
2025-02-05 12:45:00,111.51,111.62,111.38,111.52,32730.0,111.0421,111.1516,110.9126,111.052,32730.0
2025-02-05 12:50:00,111.52,111.63,111.44,111.6,58892.0,111.052,111.1616,110.9724,111.1317,58892.0
2025-02-05 12:55:00,111.6,111.69,111.49,111.59,32102.0,111.1317,111.2213,111.0221,111.1217,32102.0
2025-02-05 13:00:00,111.56,111.66,111.3,111.32,52668.0,111.0919,111.1914,110.8329,110.8529,52668.0
2025-02-05 13:05:00,111.32,111.45,111.17,111.4,65655.0,110.8529,110.9823,110.7035,110.9325,65655.0
2025-02-05 13:10:00,111.4,111.6,111.38,111.48,63298.0,110.9325,111.1317,110.9126,111.0122,63298.0
2025-02-05 13:15:00,111.48,111.55,111.33,111.36,56418.0,111.0122,111.0819,110.8628,110.8927,56418.0
2025-02-05 13:20:00,111.34,111.39,110.86,110.99,149168.0,110.8728,110.9226,110.3948,110.5242,149168.0
2025-02-05 13:25:00,110.99,111.15,110.91,111.05,159582.0,110.5242,110.6836,110.4446,110.584,159582.0
2025-02-05 13:30:00,111.05,111.29,110.98,111.26,126919.0,110.584,110.823,110.5143,110.7931,126919.0
2025-02-05 13:35:00,111.27,111.44,111.2,111.22,52051.0,110.8031,110.9724,110.7334,110.7533,52051.0
2025-02-05 13:40:00,111.2,111.33,110.95,111.28,81113.0,110.7334,110.8628,110.4844,110.813,81113.0
2025-02-05 13:45:00,111.28,111.43,111.13,111.43,116139.0,110.813,110.9624,110.6637,110.9624,116139.0
2025-02-05 13:50:00,111.43,111.73,111.43,111.72,116321.0,110.9624,111.2611,110.9624,111.2512,116321.0
2025-02-05 13:55:00,111.72,111.84,111.39,111.79,91803.0,111.2512,111.3707,110.9226,111.3209,91803.0
2025-02-05 14:00:00,111.79,112.21,111.78,112.2,173412.0,111.3209,111.7391,111.3109,111.7292,173412.0
2025-02-05 14:05:00,112.17,112.26,112.02,112.08,120943.0,111.6993,111.7889,111.5499,111.6097,120943.0
2025-02-05 14:10:00,112.1,112.25,111.53,111.84,183663.0,111.6296,111.779,111.062,111.3707,183663.0
2025-02-05 14:15:00,111.83,111.92,111.73,111.88,60497.0,111.3607,111.4503,111.2611,111.4105,60497.0
2025-02-05 14:20:00,111.87,111.95,111.67,111.73,55638.0,111.4005,111.4802,111.2014,111.2611,55638.0
2025-02-05 14:25:00,111.72,111.81,111.6,111.64,49015.0,111.2512,111.3408,111.1317,111.1715,49015.0
2025-02-05 14:30:00,111.64,111.77,111.4,111.51,361797.0,111.1715,111.301,110.9325,111.0421,361797.0
2025-02-05 14:35:00,111.5,111.51,111.32,111.41,61889.0,111.0321,111.0421,110.8529,110.9425,61889.0
2025-02-05 14:40:00,111.41,111.5,111.32,111.34,60650.0,110.9425,111.0321,110.8529,110.8728,60650.0
2025-02-05 14:45:00,111.35,111.59,111.29,111.59,81625.0,110.8827,111.1217,110.823,111.1217,81625.0
2025-02-05 14:50:00,111.59,111.59,111.35,111.43,122675.0,111.1217,111.1217,110.8827,110.9624,122675.0
2025-02-05 14:55:00,111.42,111.43,111.2,111.32,91943.0,110.9524,110.9624,110.7334,110.8529,91943.0
2025-02-05 15:00:00,111.31,111.34,111.16,111.24,331258.0,110.8429,110.8728,110.6935,110.7732,331258.0
2025-02-05 15:05:00,111.25,111.54,111.21,111.5,76276.0,110.7832,111.0719,110.7433,111.0321,76276.0
2025-02-05 15:10:00,111.53,111.61,111.4,111.61,193266.0,111.062,111.1416,110.9325,111.1416,193266.0
2025-02-05 15:15:00,111.63,111.63,111.2,111.37,289661.0,111.1616,111.1616,110.7334,110.9026,289661.0
2025-02-05 15:20:00,111.35,111.41,111.12,111.4,105784.0,110.8827,110.9425,110.6537,110.9325,105784.0
2025-02-05 15:25:00,111.37,111.4,110.85,110.88,135372.0,110.9026,110.9325,110.3848,110.4147,135372.0
2025-02-05 15:30:00,110.88,110.9,110.61,110.83,201870.0,110.4147,110.4346,110.1458,110.3649,201870.0
2025-02-05 15:35:00,110.82,111.21,110.69,111.21,178871.0,110.355,110.7433,110.2255,110.7433,178871.0
2025-02-05 15:40:00,111.21,111.22,110.61,110.7,210691.0,110.7433,110.7533,110.1458,110.2355,210691.0
2025-02-05 15:45:00,110.7,110.76,110.32,110.42,278816.0,110.2355,110.2952,109.8571,109.9566,278816.0
2025-02-05 15:50:00,110.41,110.7,110.35,110.43,381072.0,109.9467,110.2355,109.8869,109.9666,381072.0
2025-02-05 15:55:00,110.43,110.6,110.23,110.57,787080.0,109.9666,110.1359,109.7674,110.106,787080.0
2025-02-06 09:30:00,111.88,112.68,111.14,111.55,527401.0,111.4105,112.2072,110.6736,111.0819,527401.0
2025-02-06 09:35:00,111.42,111.7,111.03,111.17,88586.0,110.9524,111.2313,110.5641,110.7035,88586.0
2025-02-06 09:40:00,111.19,111.19,110.56,110.94,144917.0,110.7234,110.7234,110.096,110.4745,144917.0
2025-02-06 09:45:00,110.9,110.94,110.11,110.22,194815.0,110.4346,110.4745,109.6479,109.7575,194815.0
2025-02-06 09:50:00,110.2,110.2,109.31,109.36,311733.0,109.7376,109.7376,108.8513,108.9011,311733.0
2025-02-06 09:55:00,109.4,109.74,109.2,109.4,246816.0,108.9409,109.2795,108.7418,108.9409,246816.0
2025-02-06 10:00:00,109.48,109.79,109.38,109.55,141303.0,109.0206,109.3293,108.921,109.0903,141303.0
2025-02-06 10:05:00,109.56,109.67,109.39,109.53,75441.0,109.1002,109.2098,108.931,109.0704,75441.0
2025-02-06 10:10:00,109.52,109.61,109.25,109.46,116957.0,109.0604,109.15,108.7915,109.0007,116957.0
2025-02-06 10:15:00,109.5,109.61,109.41,109.53,72498.0,109.0405,109.15,108.9509,109.0704,72498.0
2025-02-06 10:20:00,109.55,109.9,109.52,109.68,100361.0,109.0903,109.4388,109.0604,109.2197,100361.0
2025-02-06 10:25:00,109.67,109.83,109.5,109.53,80185.0,109.2098,109.3691,109.0405,109.0704,80185.0
2025-02-06 10:30:00,109.52,109.71,109.35,109.37,104415.0,109.0604,109.2496,108.8911,108.911,104415.0
2025-02-06 10:35:00,109.34,109.61,109.33,109.47,83793.0,108.8812,109.15,108.8712,109.0106,83793.0
2025-02-06 10:40:00,109.48,109.51,109.18,109.2,85778.0,109.0206,109.0505,108.7218,108.7418,85778.0
2025-02-06 10:45:00,109.2,109.34,109.18,109.3,106969.0,108.7418,108.8812,108.7218,108.8413,106969.0
2025-02-06 10:50:00,109.33,109.65,109.32,109.47,80750.0,108.8712,109.1899,108.8613,109.0106,80750.0
2025-02-06 10:55:00,109.5,109.54,109.15,109.4,106918.0,109.0405,109.0803,108.692,108.9409,106918.0
2025-02-06 11:00:00,109.39,109.67,109.34,109.59,83562.0,108.931,109.2098,108.8812,109.1301,83562.0
2025-02-06 11:05:00,109.59,109.84,109.5,109.78,62498.0,109.1301,109.3791,109.0405,109.3193,62498.0
2025-02-06 11:10:00,109.79,110.18,109.79,110.17,110233.0,109.3293,109.7176,109.3293,109.7077,110233.0
2025-02-06 11:15:00,110.15,110.49,110.07,110.47,95575.0,109.6878,110.0263,109.6081,110.0064,95575.0
2025-02-06 11:20:00,110.45,110.54,110.15,110.15,84239.0,109.9865,110.0761,109.6878,109.6878,84239.0
2025-02-06 11:25:00,110.16,110.46,110.14,110.45,85943.0,109.6977,109.9965,109.6778,109.9865,85943.0
2025-02-06 11:30:00,110.44,110.46,110.26,110.34,58302.0,109.9766,109.9965,109.7973,109.877,58302.0
2025-02-06 11:35:00,110.36,110.51,110.3,110.34,67818.0,109.8969,110.0463,109.8371,109.877,67818.0
2025-02-06 11:40:00,110.31,110.47,110.22,110.43,37354.0,109.8471,110.0064,109.7575,109.9666,37354.0
2025-02-06 11:45:00,110.41,110.51,110.24,110.5,38474.0,109.9467,110.0463,109.7774,110.0363,38474.0
2025-02-06 11:50:00,110.51,110.76,110.49,110.73,124916.0,110.0463,110.2952,110.0263,110.2653,124916.0
2025-02-06 11:55:00,110.72,110.83,110.64,110.71,70513.0,110.2554,110.3649,110.1757,110.2454,70513.0
2025-02-06 12:00:00,110.71,111.23,110.59,111.22,78568.0,110.2454,110.7632,110.1259,110.7533,78568.0
2025-02-06 12:05:00,111.23,111.34,111.15,111.34,122333.0,110.7632,110.8728,110.6836,110.8728,122333.0
2025-02-06 12:10:00,111.34,111.34,111.03,111.09,66688.0,110.8728,110.8728,110.5641,110.6238,66688.0
2025-02-06 12:15:00,111.1,111.26,111.01,111.26,64420.0,110.6338,110.7931,110.5442,110.7931,64420.0
2025-02-06 12:20:00,111.25,111.27,111.07,111.1,37286.0,110.7832,110.8031,110.6039,110.6338,37286.0
2025-02-06 12:25:00,111.09,111.18,111.07,111.17,47190.0,110.6238,110.7134,110.6039,110.7035,47190.0
2025-02-06 12:30:00,111.16,111.23,110.98,111.09,61357.0,110.6935,110.7632,110.5143,110.6238,61357.0
2025-02-06 12:35:00,111.09,111.14,111.0,111.13,40538.0,110.6238,110.6736,110.5342,110.6637,40538.0
2025-02-06 12:40:00,111.13,111.3,111.13,111.24,76458.0,110.6637,110.8329,110.6637,110.7732,76458.0
2025-02-06 12:45:00,111.24,111.28,111.08,111.09,38348.0,110.7732,110.813,110.6139,110.6238,38348.0
2025-02-06 12:50:00,111.07,111.18,111.05,111.18,44554.0,110.6039,110.7134,110.584,110.7134,44554.0
2025-02-06 12:55:00,111.16,111.17,111.01,111.01,33927.0,110.6935,110.7035,110.5442,110.5442,33927.0
2025-02-06 13:00:00,111.03,111.26,111.03,111.21,44511.0,110.5641,110.7931,110.5641,110.7433,44511.0
2025-02-06 13:05:00,111.21,111.38,111.14,111.17,54067.0,110.7433,110.9126,110.6736,110.7035,54067.0
2025-02-06 13:10:00,111.17,111.39,111.13,111.15,40974.0,110.7035,110.9226,110.6637,110.6836,40974.0
2025-02-06 13:15:00,111.13,111.17,110.94,111.0,42418.0,110.6637,110.7035,110.4745,110.5342,42418.0
2025-02-06 13:20:00,110.99,111.06,110.88,110.9,37972.0,110.5242,110.5939,110.4147,110.4346,37972.0
2025-02-06 13:25:00,110.88,110.95,110.75,110.78,51274.0,110.4147,110.4844,110.2852,110.3151,51274.0
2025-02-06 13:30:00,110.78,111.0,110.73,110.93,58335.0,110.3151,110.5342,110.2653,110.4645,58335.0
2025-02-06 13:35:00,110.93,111.05,110.93,111.02,26604.0,110.4645,110.584,110.4645,110.5541,26604.0
2025-02-06 13:40:00,111.02,111.05,110.96,111.03,55131.0,110.5541,110.584,110.4944,110.5641,55131.0
2025-02-06 13:45:00,111.04,111.05,110.92,110.94,46157.0,110.574,110.584,110.4545,110.4745,46157.0
2025-02-06 13:50:00,110.96,111.09,110.91,111.06,33183.0,110.4944,110.6238,110.4446,110.5939,33183.0
2025-02-06 13:55:00,111.06,111.25,111.01,111.15,49395.0,110.5939,110.7832,110.5442,110.6836,49395.0
2025-02-06 14:00:00,111.12,111.37,111.08,111.36,29346.0,110.6537,110.9026,110.6139,110.8927,29346.0
2025-02-06 14:05:00,111.37,111.39,111.28,111.31,40643.0,110.9026,110.9226,110.813,110.8429,40643.0
2025-02-06 14:10:00,111.33,111.39,111.23,111.23,46800.0,110.8628,110.9226,110.7632,110.7632,46800.0
2025-02-06 14:15:00,111.22,111.51,111.12,111.5,88675.0,110.7533,111.0421,110.6537,111.0321,88675.0
2025-02-06 14:20:00,111.51,111.63,111.46,111.53,59749.0,111.0421,111.1616,110.9923,111.062,59749.0
2025-02-06 14:25:00,111.54,111.56,111.38,111.44,84890.0,111.0719,111.0919,110.9126,110.9724,84890.0
2025-02-06 14:30:00,111.43,111.43,111.19,111.19,65771.0,110.9624,110.9624,110.7234,110.7234,65771.0
2025-02-06 14:35:00,111.17,111.41,111.17,111.38,98174.0,110.7035,110.9425,110.7035,110.9126,98174.0
2025-02-06 14:40:00,111.39,111.49,111.34,111.43,121592.0,110.9226,111.0221,110.8728,110.9624,121592.0
2025-02-06 14:45:00,111.42,111.74,111.32,111.73,84424.0,110.9524,111.2711,110.8529,111.2611,84424.0
2025-02-06 14:50:00,111.73,112.02,111.72,111.72,106503.0,111.2611,111.5499,111.2512,111.2512,106503.0
2025-02-06 14:55:00,111.74,111.79,111.6,111.65,33281.0,111.2711,111.3209,111.1317,111.1815,33281.0
2025-02-06 15:00:00,111.63,111.71,111.6,111.69,43425.0,111.1616,111.2412,111.1317,111.2213,43425.0
2025-02-06 15:05:00,111.69,111.78,111.66,111.73,50222.0,111.2213,111.3109,111.1914,111.2611,50222.0
2025-02-06 15:10:00,111.72,111.92,111.72,111.9,49759.0,111.2512,111.4503,111.2512,111.4304,49759.0
2025-02-06 15:15:00,111.9,111.98,111.87,111.9,57796.0,111.4304,111.5101,111.4005,111.4304,57796.0
2025-02-06 15:20:00,111.89,112.03,111.85,111.9,119229.0,111.4205,111.5599,111.3806,111.4304,119229.0
2025-02-06 15:25:00,111.87,111.89,111.69,111.83,60013.0,111.4005,111.4205,111.2213,111.3607,60013.0
2025-02-06 15:30:00,111.82,111.86,111.69,111.84,62551.0,111.3508,111.3906,111.2213,111.3707,62551.0
2025-02-06 15:35:00,111.86,111.94,111.78,111.85,78875.0,111.3906,111.4703,111.3109,111.3806,78875.0
2025-02-06 15:40:00,111.85,111.97,111.83,111.93,82067.0,111.3806,111.5001,111.3607,111.4603,82067.0
2025-02-06 15:45:00,111.93,112.08,111.79,112.08,115387.0,111.4603,111.6097,111.3209,111.6097,115387.0
2025-02-06 15:50:00,112.07,112.25,111.94,112.23,190074.0,111.5997,111.779,111.4703,111.759,190074.0
2025-02-06 15:55:00,112.22,112.29,112.07,112.11,470998.0,111.7491,111.8188,111.5997,111.6395,470998.0
2025-02-07 09:30:00,111.61,112.55,111.61,112.26,280515.0,111.1416,112.0777,111.1416,111.7889,280515.0
2025-02-07 09:35:00,112.31,112.42,111.69,111.88,95491.0,111.8387,111.9482,111.2213,111.4105,95491.0
2025-02-07 09:40:00,111.89,112.06,111.57,112.01,67275.0,111.4205,111.5898,111.1018,111.54,67275.0
2025-02-07 09:45:00,112.01,112.12,111.78,111.89,76238.0,111.54,111.6495,111.3109,111.4205,76238.0
2025-02-07 09:50:00,111.89,112.1,111.69,111.84,66926.0,111.4205,111.6296,111.2213,111.3707,66926.0
2025-02-07 09:55:00,111.83,112.35,111.81,112.32,147257.0,111.3607,111.8785,111.3408,111.8487,147257.0
2025-02-07 10:00:00,112.31,112.31,111.7,111.87,84772.0,111.8387,111.8387,111.2313,111.4005,84772.0
2025-02-07 10:05:00,111.84,112.12,111.82,111.88,67082.0,111.3707,111.6495,111.3508,111.4105,67082.0
2025-02-07 10:10:00,111.85,111.96,111.66,111.85,75688.0,111.3806,111.4902,111.1914,111.3806,75688.0
2025-02-07 10:15:00,111.88,111.9,111.4,111.76,65371.0,111.4105,111.4304,110.9325,111.291,65371.0
2025-02-07 10:20:00,111.67,111.94,111.52,111.89,51195.0,111.2014,111.4703,111.052,111.4205,51195.0
2025-02-07 10:25:00,111.9,111.94,111.76,111.78,45653.0,111.4304,111.4703,111.291,111.3109,45653.0
2025-02-07 10:30:00,111.74,111.83,111.68,111.78,42834.0,111.2711,111.3607,111.2113,111.3109,42834.0
2025-02-07 10:35:00,111.84,111.89,111.65,111.71,25266.0,111.3707,111.4205,111.1815,111.2412,25266.0
2025-02-07 10:40:00,111.65,111.84,111.64,111.7,49795.0,111.1815,111.3707,111.1715,111.2313,49795.0
2025-02-07 10:45:00,111.73,112.05,111.67,112.0,55629.0,111.2611,111.5798,111.2014,111.53,55629.0
2025-02-07 10:50:00,112.03,112.08,111.45,111.55,87269.0,111.5599,111.6097,110.9823,111.0819,87269.0
2025-02-07 10:55:00,111.54,111.76,111.51,111.71,43205.0,111.0719,111.291,111.0421,111.2412,43205.0
2025-02-07 11:00:00,111.66,111.7,111.27,111.34,110500.0,111.1914,111.2313,110.8031,110.8728,110500.0
2025-02-07 11:05:00,111.41,111.72,111.29,111.61,41358.0,110.9425,111.2512,110.823,111.1416,41358.0
2025-02-07 11:10:00,111.58,111.64,111.42,111.53,44002.0,111.1118,111.1715,110.9524,111.062,44002.0
2025-02-07 11:15:00,111.53,111.89,111.47,111.71,74122.0,111.062,111.4205,111.0022,111.2412,74122.0
2025-02-07 11:20:00,111.73,111.84,111.39,111.4,38748.0,111.2611,111.3707,110.9226,110.9325,38748.0
2025-02-07 11:25:00,111.39,111.45,111.16,111.17,83824.0,110.9226,110.9823,110.6935,110.7035,83824.0
2025-02-07 11:30:00,111.17,111.39,111.17,111.34,63150.0,110.7035,110.9226,110.7035,110.8728,63150.0
2025-02-07 11:35:00,111.34,111.39,111.24,111.25,47328.0,110.8728,110.9226,110.7732,110.7832,47328.0
2025-02-07 11:40:00,111.25,111.33,111.13,111.14,47310.0,110.7832,110.8628,110.6637,110.6736,47310.0
2025-02-07 11:45:00,111.12,111.21,111.07,111.13,44227.0,110.6537,110.7433,110.6039,110.6637,44227.0
2025-02-07 11:50:00,111.14,111.22,111.09,111.12,37881.0,110.6736,110.7533,110.6238,110.6537,37881.0
2025-02-07 11:55:00,111.12,111.32,111.04,111.06,43110.0,110.6537,110.8529,110.574,110.5939,43110.0
2025-02-07 12:00:00,111.08,111.11,110.98,111.07,39267.0,110.6139,110.6437,110.5143,110.6039,39267.0
2025-02-07 12:05:00,111.08,111.39,111.05,111.35,80962.0,110.6139,110.9226,110.584,110.8827,80962.0
2025-02-07 12:10:00,111.37,111.39,111.22,111.38,41280.0,110.9026,110.9226,110.7533,110.9126,41280.0
2025-02-07 12:15:00,111.38,111.39,110.99,111.15,46996.0,110.9126,110.9226,110.5242,110.6836,46996.0
2025-02-07 12:20:00,111.15,111.32,111.06,111.08,34888.0,110.6836,110.8529,110.5939,110.6139,34888.0
2025-02-07 12:25:00,111.08,111.25,111.07,111.16,28338.0,110.6139,110.7832,110.6039,110.6935,28338.0
2025-02-07 12:30:00,111.16,111.22,111.08,111.13,23733.0,110.6935,110.7533,110.6139,110.6637,23733.0
2025-02-07 12:35:00,111.13,111.21,111.09,111.13,33227.0,110.6637,110.7433,110.6238,110.6637,33227.0
2025-02-07 12:40:00,111.09,111.13,111.03,111.09,33470.0,110.6238,110.6637,110.5641,110.6238,33470.0
2025-02-07 12:45:00,111.09,111.19,111.08,111.08,50046.0,110.6238,110.7234,110.6139,110.6139,50046.0
2025-02-07 12:50:00,111.06,111.18,111.05,111.09,22522.0,110.5939,110.7134,110.584,110.6238,22522.0
2025-02-07 12:55:00,111.08,111.14,110.99,111.03,36490.0,110.6139,110.6736,110.5242,110.5641,36490.0
2025-02-07 13:00:00,111.03,111.18,111.03,111.17,35606.0,110.5641,110.7134,110.5641,110.7035,35606.0
2025-02-07 13:05:00,111.17,111.6,111.16,111.6,73877.0,110.7035,111.1317,110.6935,111.1317,73877.0
2025-02-07 13:10:00,111.6,111.62,111.42,111.48,32891.0,111.1317,111.1516,110.9524,111.0122,32891.0
2025-02-07 13:15:00,111.5,111.53,111.43,111.48,27348.0,111.0321,111.062,110.9624,111.0122,27348.0
2025-02-07 13:20:00,111.51,111.54,111.37,111.44,27846.0,111.0421,111.0719,110.9026,110.9724,27846.0
2025-02-07 13:25:00,111.43,111.52,111.36,111.42,36296.0,110.9624,111.052,110.8927,110.9524,36296.0
2025-02-07 13:30:00,111.38,111.47,111.34,111.41,20097.0,110.9126,111.0022,110.8728,110.9425,20097.0
2025-02-07 13:35:00,111.39,111.44,111.31,111.32,21680.0,110.9226,110.9724,110.8429,110.8529,21680.0
2025-02-07 13:40:00,111.33,111.34,111.13,111.16,27054.0,110.8628,110.8728,110.6637,110.6935,27054.0
2025-02-07 13:45:00,111.16,111.16,111.03,111.1,42451.0,110.6935,110.6935,110.5641,110.6338,42451.0
2025-02-07 13:50:00,111.13,111.14,111.01,111.08,28737.0,110.6637,110.6736,110.5442,110.6139,28737.0
2025-02-07 13:55:00,111.07,111.1,110.94,110.97,36199.0,110.6039,110.6338,110.4745,110.5043,36199.0
2025-02-07 14:00:00,110.97,111.02,110.94,111.0,33815.0,110.5043,110.5541,110.4745,110.5342,33815.0
2025-02-07 14:05:00,111.0,111.0,110.9,110.95,31450.0,110.5342,110.5342,110.4346,110.4844,31450.0
2025-02-07 14:10:00,110.98,111.0,110.86,111.0,28998.0,110.5143,110.5342,110.3948,110.5342,28998.0
2025-02-07 14:15:00,111.0,111.1,110.99,111.01,52687.0,110.5342,110.6338,110.5242,110.5442,52687.0
2025-02-07 14:20:00,111.0,111.01,110.81,110.97,36055.0,110.5342,110.5442,110.345,110.5043,36055.0
2025-02-07 14:25:00,110.98,111.03,110.91,110.92,46563.0,110.5143,110.5641,110.4446,110.4545,46563.0
2025-02-07 14:30:00,110.92,111.06,110.89,111.0,70403.0,110.4545,110.5939,110.4247,110.5342,70403.0
2025-02-07 14:35:00,111.0,111.06,110.9,110.91,49561.0,110.5342,110.5939,110.4346,110.4446,49561.0
2025-02-07 14:40:00,110.9,111.02,110.88,110.97,48996.0,110.4346,110.5541,110.4147,110.5043,48996.0
2025-02-07 14:45:00,110.98,111.15,110.94,111.11,38960.0,110.5143,110.6836,110.4745,110.6437,38960.0
2025-02-07 14:50:00,111.12,111.25,111.12,111.15,80845.0,110.6537,110.7832,110.6537,110.6836,80845.0
2025-02-07 14:55:00,111.16,111.24,111.07,111.09,27626.0,110.6935,110.7732,110.6039,110.6238,27626.0
2025-02-07 15:00:00,111.09,111.13,111.03,111.11,38356.0,110.6238,110.6637,110.5641,110.6437,38356.0
2025-02-07 15:05:00,111.1,111.18,111.08,111.12,47223.0,110.6338,110.7134,110.6139,110.6537,47223.0
2025-02-07 15:10:00,111.12,111.15,111.0,111.05,38259.0,110.6537,110.6836,110.5342,110.584,38259.0
2025-02-07 15:15:00,111.05,111.07,110.95,110.97,56333.0,110.584,110.6039,110.4844,110.5043,56333.0
2025-02-07 15:20:00,110.97,111.08,110.91,111.07,71415.0,110.5043,110.6139,110.4446,110.6039,71415.0
2025-02-07 15:25:00,111.07,111.08,110.96,111.01,48619.0,110.6039,110.6139,110.4944,110.5442,48619.0
2025-02-07 15:30:00,111.01,111.06,110.93,111.05,79341.0,110.5442,110.5939,110.4645,110.584,79341.0
2025-02-07 15:35:00,111.05,111.12,111.02,111.04,55538.0,110.584,110.6537,110.5541,110.574,55538.0
2025-02-07 15:40:00,111.05,111.08,110.94,110.95,72180.0,110.584,110.6139,110.4745,110.4844,72180.0
2025-02-07 15:45:00,110.95,111.02,110.95,110.97,57188.0,110.4844,110.5541,110.4844,110.5043,57188.0
2025-02-07 15:50:00,110.98,111.09,110.94,110.98,101119.0,110.5143,110.6238,110.4745,110.5143,101119.0
2025-02-07 15:55:00,110.96,110.97,110.83,110.88,340155.0,110.4944,110.5043,110.3649,110.4147,340155.0
2025-02-10 09:30:00,111.14,111.38,110.76,110.84,263414.0,110.6736,110.9126,110.2952,110.3749,263414.0
2025-02-10 09:35:00,110.81,110.81,109.95,110.05,86963.0,110.345,110.345,109.4886,109.5882,86963.0
2025-02-10 09:40:00,110.07,110.14,109.95,109.98,93067.0,109.6081,109.6778,109.4886,109.5185,93067.0
2025-02-10 09:45:00,110.0,110.0,109.6,109.66,111362.0,109.5384,109.5384,109.1401,109.1998,111362.0
2025-02-10 09:50:00,109.65,109.75,109.58,109.69,55843.0,109.1899,109.2894,109.1202,109.2297,55843.0
2025-02-10 09:55:00,109.7,109.82,109.62,109.78,70828.0,109.2397,109.3592,109.16,109.3193,70828.0
2025-02-10 10:00:00,109.78,110.0,109.65,109.66,81728.0,109.3193,109.5384,109.1899,109.1998,81728.0
2025-02-10 10:05:00,109.67,109.88,109.59,109.59,85493.0,109.2098,109.4189,109.1301,109.1301,85493.0
2025-02-10 10:10:00,109.6,109.6,109.35,109.5,102006.0,109.1401,109.1401,108.8911,109.0405,102006.0
2025-02-10 10:15:00,109.5,109.72,109.48,109.52,82599.0,109.0405,109.2596,109.0206,109.0604,82599.0
2025-02-10 10:20:00,109.5,109.65,109.47,109.6,62013.0,109.0405,109.1899,109.0106,109.1401,62013.0
2025-02-10 10:25:00,109.6,109.63,109.49,109.56,53105.0,109.1401,109.1699,109.0305,109.1002,53105.0
2025-02-10 10:30:00,109.56,109.65,109.45,109.47,75982.0,109.1002,109.1899,108.9907,109.0106,75982.0
2025-02-10 10:35:00,109.48,109.52,109.24,109.34,79796.0,109.0206,109.0604,108.7816,108.8812,79796.0
2025-02-10 10:40:00,109.34,109.41,109.31,109.33,50203.0,108.8812,108.9509,108.8513,108.8712,50203.0
2025-02-10 10:45:00,109.35,109.71,109.33,109.63,81117.0,108.8911,109.2496,108.8712,109.1699,81117.0
2025-02-10 10:50:00,109.61,109.62,109.2,109.3,57316.0,109.15,109.16,108.7418,108.8413,57316.0
2025-02-10 10:55:00,109.29,109.53,109.29,109.38,49520.0,108.8314,109.0704,108.8314,108.921,49520.0
2025-02-10 11:00:00,109.4,109.43,109.27,109.3,30633.0,108.9409,108.9708,108.8115,108.8413,30633.0
2025-02-10 11:05:00,109.32,109.48,109.25,109.48,48410.0,108.8613,109.0206,108.7915,109.0206,48410.0
2025-02-10 11:10:00,109.5,109.62,109.39,109.61,59442.0,109.0405,109.16,108.931,109.15,59442.0
2025-02-10 11:15:00,109.59,109.6,109.23,109.32,42933.0,109.1301,109.1401,108.7716,108.8613,42933.0
2025-02-10 11:20:00,109.34,109.46,109.3,109.36,26759.0,108.8812,109.0007,108.8413,108.9011,26759.0
2025-02-10 11:25:00,109.36,109.39,109.2,109.25,55437.0,108.9011,108.931,108.7418,108.7915,55437.0
2025-02-10 11:30:00,109.25,109.27,108.99,109.02,108720.0,108.7915,108.8115,108.5326,108.5625,108720.0
2025-02-10 11:35:00,109.03,109.14,108.93,108.97,61621.0,108.5725,108.682,108.4729,108.5127,61621.0
2025-02-10 11:40:00,108.96,109.09,108.93,109.07,64833.0,108.5028,108.6322,108.4729,108.6123,64833.0
2025-02-10 11:45:00,109.08,109.12,108.96,109.02,49789.0,108.6223,108.6621,108.5028,108.5625,49789.0
2025-02-10 11:50:00,109.01,109.1,108.99,108.99,32850.0,108.5526,108.6422,108.5326,108.5326,32850.0
2025-02-10 11:55:00,109.0,109.09,108.99,109.06,34521.0,108.5426,108.6322,108.5326,108.6023,34521.0
2025-02-10 12:00:00,109.04,109.08,108.91,108.97,82958.0,108.5824,108.6223,108.453,108.5127,82958.0
2025-02-10 12:05:00,108.97,109.01,108.88,108.93,33322.0,108.5127,108.5526,108.4231,108.4729,33322.0
2025-02-10 12:10:00,108.91,108.92,108.69,108.79,106857.0,108.453,108.4629,108.2339,108.3335,106857.0
2025-02-10 12:15:00,108.78,108.94,108.77,108.88,44794.0,108.3235,108.4828,108.3136,108.4231,44794.0
2025-02-10 12:20:00,108.89,108.91,108.82,108.84,37973.0,108.4331,108.453,108.3633,108.3833,37973.0
2025-02-10 12:25:00,108.85,108.91,108.76,108.76,48845.0,108.3932,108.453,108.3036,108.3036,48845.0
2025-02-10 12:30:00,108.77,108.89,108.73,108.83,72840.0,108.3136,108.4331,108.2737,108.3733,72840.0
2025-02-10 12:35:00,108.83,108.9,108.8,108.82,33220.0,108.3733,108.443,108.3434,108.3633,33220.0
2025-02-10 12:40:00,108.81,108.94,108.77,108.79,35713.0,108.3534,108.4828,108.3136,108.3335,35713.0
2025-02-10 12:45:00,108.8,108.83,108.74,108.76,37323.0,108.3434,108.3733,108.2837,108.3036,37323.0
2025-02-10 12:50:00,108.78,108.87,108.75,108.83,34187.0,108.3235,108.4131,108.2936,108.3733,34187.0
2025-02-10 12:55:00,108.83,108.92,108.8,108.87,29312.0,108.3733,108.4629,108.3434,108.4131,29312.0
2025-02-10 13:00:00,108.87,108.89,108.83,108.87,28293.0,108.4131,108.4331,108.3733,108.4131,28293.0
2025-02-10 13:05:00,108.87,109.0,108.85,109.0,48977.0,108.4131,108.5426,108.3932,108.5426,48977.0
2025-02-10 13:10:00,108.98,109.09,108.98,109.07,31214.0,108.5227,108.6322,108.5227,108.6123,31214.0
2025-02-10 13:15:00,109.08,109.18,109.05,109.07,36482.0,108.6223,108.7218,108.5924,108.6123,36482.0
2025-02-10 13:20:00,109.06,109.24,109.06,109.16,41724.0,108.6023,108.7816,108.6023,108.7019,41724.0
2025-02-10 13:25:00,109.14,109.17,109.07,109.09,31432.0,108.682,108.7119,108.6123,108.6322,31432.0
2025-02-10 13:30:00,109.09,109.12,109.01,109.05,41413.0,108.6322,108.6621,108.5526,108.5924,41413.0
2025-02-10 13:35:00,109.03,109.15,109.02,109.13,35364.0,108.5725,108.692,108.5625,108.672,35364.0
2025-02-10 13:40:00,109.13,109.35,109.11,109.34,92908.0,108.672,108.8911,108.6521,108.8812,92908.0
2025-02-10 13:45:00,109.35,109.37,109.25,109.29,31484.0,108.8911,108.911,108.7915,108.8314,31484.0
2025-02-10 13:50:00,109.27,109.44,109.27,109.41,59862.0,108.8115,108.9807,108.8115,108.9509,59862.0
2025-02-10 13:55:00,109.42,109.44,109.39,109.42,41691.0,108.9608,108.9807,108.931,108.9608,41691.0
2025-02-10 14:00:00,109.42,109.42,109.27,109.38,75313.0,108.9608,108.9608,108.8115,108.921,75313.0
2025-02-10 14:05:00,109.4,109.69,109.39,109.69,54652.0,108.9409,109.2297,108.931,109.2297,54652.0
2025-02-10 14:10:00,109.68,109.69,109.59,109.61,41784.0,109.2197,109.2297,109.1301,109.15,41784.0
2025-02-10 14:15:00,109.6,109.62,109.4,109.4,37386.0,109.1401,109.16,108.9409,108.9409,37386.0
2025-02-10 14:20:00,109.39,109.53,109.37,109.51,28196.0,108.931,109.0704,108.911,109.0505,28196.0
2025-02-10 14:25:00,109.49,109.58,109.49,109.51,34522.0,109.0305,109.1202,109.0305,109.0505,34522.0
2025-02-10 14:30:00,109.52,109.6,109.48,109.59,46067.0,109.0604,109.1401,109.0206,109.1301,46067.0
2025-02-10 14:35:00,109.59,109.72,109.57,109.62,57388.0,109.1301,109.2596,109.1102,109.16,57388.0
2025-02-10 14:40:00,109.62,109.67,109.61,109.63,29521.0,109.16,109.2098,109.15,109.1699,29521.0
2025-02-10 14:45:00,109.63,109.63,109.55,109.56,28979.0,109.1699,109.1699,109.0903,109.1002,28979.0
2025-02-10 14:50:00,109.57,109.59,109.52,109.52,19674.0,109.1102,109.1301,109.0604,109.0604,19674.0
2025-02-10 14:55:00,109.52,109.54,109.46,109.49,35621.0,109.0604,109.0803,109.0007,109.0305,35621.0
2025-02-10 15:00:00,109.48,109.54,109.38,109.41,47997.0,109.0206,109.0803,108.921,108.9509,47997.0
2025-02-10 15:05:00,109.42,109.52,109.42,109.46,38548.0,108.9608,109.0604,108.9608,109.0007,38548.0
2025-02-10 15:10:00,109.45,109.45,109.32,109.38,55343.0,108.9907,108.9907,108.8613,108.921,55343.0
2025-02-10 15:15:00,109.38,109.39,109.28,109.31,56560.0,108.921,108.931,108.8214,108.8513,56560.0
2025-02-10 15:20:00,109.31,109.35,109.22,109.24,41998.0,108.8513,108.8911,108.7617,108.7816,41998.0
2025-02-10 15:25:00,109.24,109.29,109.17,109.2,43906.0,108.7816,108.8314,108.7119,108.7418,43906.0
2025-02-10 15:30:00,109.18,109.19,109.11,109.14,66527.0,108.7218,108.7318,108.6521,108.682,66527.0
2025-02-10 15:35:00,109.13,109.15,109.04,109.15,59151.0,108.672,108.692,108.5824,108.692,59151.0
2025-02-10 15:40:00,109.15,109.15,108.97,109.09,100592.0,108.692,108.692,108.5127,108.6322,100592.0
2025-02-10 15:45:00,109.09,109.16,109.04,109.07,69907.0,108.6322,108.7019,108.5824,108.6123,69907.0
2025-02-10 15:50:00,109.08,109.27,108.93,108.96,175007.0,108.6223,108.8115,108.4729,108.5028,175007.0
2025-02-10 15:55:00,108.95,109.35,108.94,109.26,404080.0,108.4928,108.8911,108.4828,108.8015,404080.0
2025-02-11 09:30:00,108.38,108.64,107.69,107.77,346082.0,107.9252,108.1841,107.2381,107.3178,346082.0
2025-02-11 09:35:00,107.76,108.1,107.7,107.78,112380.0,107.3078,107.6464,107.248,107.3277,112380.0
2025-02-11 09:40:00,107.82,108.3,107.73,108.24,100056.0,107.3675,107.8455,107.2779,107.7858,100056.0
2025-02-11 09:45:00,108.22,108.42,108.21,108.26,63267.0,107.7659,107.965,107.7559,107.8057,63267.0
2025-02-11 09:50:00,108.29,108.54,108.18,108.2,38651.0,107.8356,108.0845,107.726,107.746,38651.0
2025-02-11 09:55:00,108.23,108.23,108.03,108.18,42334.0,107.7758,107.7758,107.5767,107.726,42334.0
2025-02-11 10:00:00,108.17,108.27,107.95,108.01,75419.0,107.7161,107.8157,107.497,107.5567,75419.0
2025-02-11 10:05:00,108.03,108.07,107.89,108.04,64093.0,107.5767,107.6165,107.4373,107.5866,64093.0
2025-02-11 10:10:00,108.02,108.18,107.98,108.03,44267.0,107.5667,107.726,107.5269,107.5767,44267.0
2025-02-11 10:15:00,108.05,108.31,108.0,108.23,82082.0,107.5966,107.8555,107.5468,107.7758,82082.0
2025-02-11 10:20:00,108.21,108.27,108.04,108.04,91525.0,107.7559,107.8157,107.5866,107.5866,91525.0
2025-02-11 10:25:00,108.01,108.16,107.97,108.09,57595.0,107.5567,107.7061,107.5169,107.6364,57595.0
2025-02-11 10:30:00,108.06,108.24,108.05,108.06,42434.0,107.6065,107.7858,107.5966,107.6065,42434.0
2025-02-11 10:35:00,108.06,108.14,107.98,108.09,35885.0,107.6065,107.6862,107.5269,107.6364,35885.0
2025-02-11 10:40:00,108.08,108.22,108.05,108.15,33426.0,107.6265,107.7659,107.5966,107.6962,33426.0
2025-02-11 10:45:00,108.13,108.29,108.07,108.09,66139.0,107.6762,107.8356,107.6165,107.6364,66139.0
2025-02-11 10:50:00,108.1,108.21,108.01,108.17,58757.0,107.6464,107.7559,107.5567,107.7161,58757.0
2025-02-11 10:55:00,108.16,108.3,108.09,108.26,46245.0,107.7061,107.8455,107.6364,107.8057,46245.0
2025-02-11 11:00:00,108.26,108.37,108.24,108.35,50585.0,107.8057,107.9152,107.7858,107.8953,50585.0
2025-02-11 11:05:00,108.36,108.43,108.31,108.34,39207.0,107.9053,107.975,107.8555,107.8854,39207.0
2025-02-11 11:10:00,108.34,108.36,108.22,108.25,33776.0,107.8854,107.9053,107.7659,107.7957,33776.0
2025-02-11 11:15:00,108.26,108.45,108.25,108.44,47659.0,107.8057,107.9949,107.7957,107.9849,47659.0
2025-02-11 11:20:00,108.42,108.42,108.19,108.26,37237.0,107.965,107.965,107.736,107.8057,37237.0
2025-02-11 11:25:00,108.23,108.26,108.14,108.19,39144.0,107.7758,107.8057,107.6862,107.736,39144.0
2025-02-11 11:30:00,108.2,108.27,108.11,108.18,64870.0,107.746,107.8157,107.6563,107.726,64870.0
2025-02-11 11:35:00,108.17,108.17,107.99,108.03,54457.0,107.7161,107.7161,107.5368,107.5767,54457.0
2025-02-11 11:40:00,108.04,108.09,108.0,108.06,28662.0,107.5866,107.6364,107.5468,107.6065,28662.0
2025-02-11 11:45:00,108.06,108.12,107.97,108.01,49976.0,107.6065,107.6663,107.5169,107.5567,49976.0
2025-02-11 11:50:00,108.02,108.02,107.85,107.88,41139.0,107.5667,107.5667,107.3974,107.4273,41139.0
2025-02-11 11:55:00,107.89,108.08,107.84,108.04,80507.0,107.4373,107.6265,107.3875,107.5866,80507.0
2025-02-11 12:00:00,108.06,108.13,108.01,108.09,41374.0,107.6065,107.6762,107.5567,107.6364,41374.0
2025-02-11 12:05:00,108.09,108.13,107.99,108.04,63712.0,107.6364,107.6762,107.5368,107.5866,63712.0
2025-02-11 12:10:00,108.05,108.05,107.89,107.93,30499.0,107.5966,107.5966,107.4373,107.4771,30499.0
2025-02-11 12:15:00,107.93,108.28,107.82,108.2,140435.0,107.4771,107.8256,107.3675,107.746,140435.0
2025-02-11 12:20:00,108.2,108.67,108.08,108.44,269126.0,107.746,108.214,107.6265,107.9849,269126.0
2025-02-11 12:25:00,108.43,108.64,108.4,108.47,124332.0,107.975,108.1841,107.9451,108.0148,124332.0
2025-02-11 12:30:00,108.47,108.78,108.47,108.66,98466.0,108.0148,108.3235,108.0148,108.204,98466.0
2025-02-11 12:35:00,108.67,108.68,108.49,108.51,45281.0,108.214,108.2239,108.0347,108.0546,45281.0
2025-02-11 12:40:00,108.53,108.72,108.52,108.69,30224.0,108.0746,108.2638,108.0646,108.2339,30224.0
2025-02-11 12:45:00,108.7,108.74,108.59,108.59,27907.0,108.2439,108.2837,108.1343,108.1343,27907.0
2025-02-11 12:50:00,108.58,108.61,108.45,108.54,21150.0,108.1244,108.1542,107.9949,108.0845,21150.0
2025-02-11 12:55:00,108.57,108.58,108.47,108.5,21394.0,108.1144,108.1244,108.0148,108.0447,21394.0
2025-02-11 13:00:00,108.5,108.53,108.37,108.42,30617.0,108.0447,108.0746,107.9152,107.965,30617.0
2025-02-11 13:05:00,108.43,108.52,108.39,108.51,32280.0,107.975,108.0646,107.9352,108.0546,32280.0
2025-02-11 13:10:00,108.51,108.63,108.5,108.56,35330.0,108.0546,108.1741,108.0447,108.1044,35330.0
2025-02-11 13:15:00,108.55,108.7,108.52,108.65,19690.0,108.0945,108.2439,108.0646,108.1941,19690.0
2025-02-11 13:20:00,108.66,108.7,108.61,108.65,40887.0,108.204,108.2439,108.1542,108.1941,40887.0
2025-02-11 13:25:00,108.65,108.65,108.56,108.61,31263.0,108.1941,108.1941,108.1044,108.1542,31263.0
2025-02-11 13:30:00,108.62,108.8,108.6,108.77,24516.0,108.1642,108.3434,108.1443,108.3136,24516.0
2025-02-11 13:35:00,108.77,108.87,108.76,108.81,33480.0,108.3136,108.4131,108.3036,108.3534,33480.0
2025-02-11 13:40:00,108.81,108.85,108.73,108.83,39848.0,108.3534,108.3932,108.2737,108.3733,39848.0
2025-02-11 13:45:00,108.85,108.95,108.85,108.89,56962.0,108.3932,108.4928,108.3932,108.4331,56962.0
2025-02-11 13:50:00,108.9,108.91,108.81,108.84,35611.0,108.443,108.453,108.3534,108.3833,35611.0
2025-02-11 13:55:00,108.84,108.88,108.79,108.84,32309.0,108.3833,108.4231,108.3335,108.3833,32309.0
2025-02-11 14:00:00,108.84,108.89,108.82,108.85,27574.0,108.3833,108.4331,108.3633,108.3932,27574.0
2025-02-11 14:05:00,108.84,108.9,108.84,108.86,30030.0,108.3833,108.443,108.3833,108.4032,30030.0
2025-02-11 14:10:00,108.86,108.88,108.78,108.83,23100.0,108.4032,108.4231,108.3235,108.3733,23100.0
2025-02-11 14:15:00,108.83,108.85,108.78,108.79,28772.0,108.3733,108.3932,108.3235,108.3335,28772.0
2025-02-11 14:20:00,108.79,108.83,108.71,108.82,54631.0,108.3335,108.3733,108.2538,108.3633,54631.0
2025-02-11 14:25:00,108.82,108.85,108.73,108.75,27419.0,108.3633,108.3932,108.2737,108.2936,27419.0
2025-02-11 14:30:00,108.76,108.83,108.75,108.79,35565.0,108.3036,108.3733,108.2936,108.3335,35565.0
2025-02-11 14:35:00,108.79,108.89,108.75,108.87,32818.0,108.3335,108.4331,108.2936,108.4131,32818.0
2025-02-11 14:40:00,108.87,109.03,108.87,109.02,103724.0,108.4131,108.5725,108.4131,108.5625,103724.0
2025-02-11 14:45:00,109.02,109.02,108.93,108.96,30974.0,108.5625,108.5625,108.4729,108.5028,30974.0
2025-02-11 14:50:00,108.96,108.98,108.84,108.94,40210.0,108.5028,108.5227,108.3833,108.4828,40210.0
2025-02-11 14:55:00,108.92,108.92,108.78,108.79,52857.0,108.4629,108.4629,108.3235,108.3335,52857.0
2025-02-11 15:00:00,108.81,108.83,108.77,108.81,35152.0,108.3534,108.3733,108.3136,108.3534,35152.0
2025-02-11 15:05:00,108.83,108.84,108.78,108.79,27119.0,108.3733,108.3833,108.3235,108.3335,27119.0
2025-02-11 15:10:00,108.81,108.85,108.79,108.83,33567.0,108.3534,108.3932,108.3335,108.3733,33567.0
2025-02-11 15:15:00,108.83,108.86,108.79,108.82,30927.0,108.3733,108.4032,108.3335,108.3633,30927.0
2025-02-11 15:20:00,108.82,108.83,108.76,108.78,39753.0,108.3633,108.3733,108.3036,108.3235,39753.0
2025-02-11 15:25:00,108.77,108.83,108.75,108.8,59625.0,108.3136,108.3733,108.2936,108.3434,59625.0
2025-02-11 15:30:00,108.81,108.93,108.81,108.89,46320.0,108.3534,108.4729,108.3534,108.4331,46320.0
2025-02-11 15:35:00,108.88,108.95,108.86,108.91,36453.0,108.4231,108.4928,108.4032,108.453,36453.0
2025-02-11 15:40:00,108.9,108.91,108.78,108.8,47941.0,108.443,108.453,108.3235,108.3434,47941.0
2025-02-11 15:45:00,108.79,108.8,108.72,108.76,62852.0,108.3335,108.3434,108.2638,108.3036,62852.0
2025-02-11 15:50:00,108.76,108.91,108.75,108.91,131113.0,108.3036,108.453,108.2936,108.453,131113.0
2025-02-11 15:55:00,108.91,109.05,108.8,109.03,431709.0,108.453,108.5924,108.3434,108.5725,431709.0
2025-02-12 09:30:00,108.25,108.8,108.11,108.31,246763.0,107.7957,108.3434,107.6563,107.8555,246763.0
2025-02-12 09:35:00,108.27,108.32,107.97,108.1,82578.0,107.8157,107.8654,107.5169,107.6464,82578.0
2025-02-12 09:40:00,108.09,108.17,107.75,108.0,120762.0,107.6364,107.7161,107.2978,107.5468,120762.0
2025-02-12 09:45:00,107.97,108.18,107.84,108.11,77630.0,107.5169,107.726,107.3875,107.6563,77630.0
2025-02-12 09:50:00,108.11,108.38,107.95,108.31,104375.0,107.6563,107.9252,107.497,107.8555,104375.0
2025-02-12 09:55:00,108.32,108.37,108.14,108.31,42996.0,107.8654,107.9152,107.6862,107.8555,42996.0
2025-02-12 10:00:00,108.3,108.36,108.04,108.19,84061.0,107.8455,107.9053,107.5866,107.736,84061.0
2025-02-12 10:05:00,108.16,108.28,108.0,108.02,69270.0,107.7061,107.8256,107.5468,107.5667,69270.0
2025-02-12 10:10:00,108.03,108.25,107.94,108.17,65417.0,107.5767,107.7957,107.487,107.7161,65417.0
2025-02-12 10:15:00,108.18,108.19,108.04,108.08,71678.0,107.726,107.736,107.5866,107.6265,71678.0
2025-02-12 10:20:00,108.1,108.34,108.02,108.19,134406.0,107.6464,107.8854,107.5667,107.736,134406.0
2025-02-12 10:25:00,108.19,108.29,108.16,108.23,32950.0,107.736,107.8356,107.7061,107.7758,32950.0
2025-02-12 10:30:00,108.22,108.32,108.1,108.24,45379.0,107.7659,107.8654,107.6464,107.7858,45379.0
2025-02-12 10:35:00,108.22,108.41,108.12,108.26,46036.0,107.7659,107.9551,107.6663,107.8057,46036.0
2025-02-12 10:40:00,108.28,108.58,108.25,108.58,43881.0,107.8256,108.1244,107.7957,108.1244,43881.0
2025-02-12 10:45:00,108.58,108.6,108.44,108.52,23329.0,108.1244,108.1443,107.9849,108.0646,23329.0
2025-02-12 10:50:00,108.52,108.74,108.5,108.72,22430.0,108.0646,108.2837,108.0447,108.2638,22430.0
2025-02-12 10:55:00,108.73,108.8,108.68,108.68,25926.0,108.2737,108.3434,108.2239,108.2239,25926.0
2025-02-12 11:00:00,108.68,108.71,108.56,108.6,29666.0,108.2239,108.2538,108.1044,108.1443,29666.0
2025-02-12 11:05:00,108.59,108.8,108.58,108.77,51455.0,108.1343,108.3434,108.1244,108.3136,51455.0
2025-02-12 11:10:00,108.74,108.88,108.73,108.88,67151.0,108.2837,108.4231,108.2737,108.4231,67151.0
2025-02-12 11:15:00,108.88,108.91,108.74,108.82,45060.0,108.4231,108.453,108.2837,108.3633,45060.0
2025-02-12 11:20:00,108.83,108.91,108.77,108.79,50521.0,108.3733,108.453,108.3136,108.3335,50521.0
2025-02-12 11:25:00,108.79,108.79,108.58,108.6,38559.0,108.3335,108.3335,108.1244,108.1443,38559.0
2025-02-12 11:30:00,108.6,108.6,108.37,108.38,37520.0,108.1443,108.1443,107.9152,107.9252,37520.0
2025-02-12 11:35:00,108.38,108.47,108.34,108.39,47488.0,107.9252,108.0148,107.8854,107.9352,47488.0
2025-02-12 11:40:00,108.38,108.54,108.38,108.53,21527.0,107.9252,108.0845,107.9252,108.0746,21527.0
2025-02-12 11:45:00,108.53,108.67,108.43,108.65,49758.0,108.0746,108.214,107.975,108.1941,49758.0
2025-02-12 11:50:00,108.67,108.73,108.58,108.7,23700.0,108.214,108.2737,108.1244,108.2439,23700.0
2025-02-12 11:55:00,108.7,108.83,108.69,108.8,15429.0,108.2439,108.3733,108.2339,108.3434,15429.0
2025-02-12 12:00:00,108.78,108.86,108.72,108.79,29219.0,108.3235,108.4032,108.2638,108.3335,29219.0
2025-02-12 12:05:00,108.79,108.8,108.68,108.76,22611.0,108.3335,108.3434,108.2239,108.3036,22611.0
2025-02-12 12:10:00,108.76,108.91,108.71,108.83,21735.0,108.3036,108.453,108.2538,108.3733,21735.0
2025-02-12 12:15:00,108.84,108.97,108.83,108.88,34218.0,108.3833,108.5127,108.3733,108.4231,34218.0
2025-02-12 12:20:00,108.87,108.98,108.86,108.95,16242.0,108.4131,108.5227,108.4032,108.4928,16242.0
2025-02-12 12:25:00,108.95,109.09,108.94,109.09,23983.0,108.4928,108.6322,108.4828,108.6322,23983.0
2025-02-12 12:30:00,109.07,109.09,108.98,109.06,27386.0,108.6123,108.6322,108.5227,108.6023,27386.0
2025-02-12 12:35:00,109.08,109.13,109.01,109.13,26600.0,108.6223,108.672,108.5526,108.672,26600.0
2025-02-12 12:40:00,109.13,109.2,109.09,109.19,56859.0,108.672,108.7418,108.6322,108.7318,56859.0
2025-02-12 12:45:00,109.17,109.32,109.13,109.25,50410.0,108.7119,108.8613,108.672,108.7915,50410.0
2025-02-12 12:50:00,109.25,109.44,109.24,109.34,66129.0,108.7915,108.9807,108.7816,108.8812,66129.0
2025-02-12 12:55:00,109.35,109.49,109.35,109.46,28689.0,108.8911,109.0305,108.8911,109.0007,28689.0
2025-02-12 13:00:00,109.46,109.53,109.34,109.41,59237.0,109.0007,109.0704,108.8812,108.9509,59237.0
2025-02-12 13:05:00,109.43,109.51,109.16,109.18,45441.0,108.9708,109.0505,108.7019,108.7218,45441.0
2025-02-12 13:10:00,109.16,109.33,109.11,109.32,23621.0,108.7019,108.8712,108.6521,108.8613,23621.0
2025-02-12 13:15:00,109.33,109.35,109.19,109.19,12953.0,108.8712,108.8911,108.7318,108.7318,12953.0
2025-02-12 13:20:00,109.2,109.27,109.15,109.27,18050.0,108.7418,108.8115,108.692,108.8115,18050.0
2025-02-12 13:25:00,109.27,109.32,109.19,109.2,28186.0,108.8115,108.8613,108.7318,108.7418,28186.0
2025-02-12 13:30:00,109.21,109.29,109.17,109.2,26142.0,108.7517,108.8314,108.7119,108.7418,26142.0
2025-02-12 13:35:00,109.2,109.33,109.15,109.32,16852.0,108.7418,108.8712,108.692,108.8613,16852.0
2025-02-12 13:40:00,109.3,109.31,109.14,109.19,19758.0,108.8413,108.8513,108.682,108.7318,19758.0
2025-02-12 13:45:00,109.19,109.34,109.18,109.27,36229.0,108.7318,108.8812,108.7218,108.8115,36229.0
2025-02-12 13:50:00,109.26,109.32,109.24,109.27,29120.0,108.8015,108.8613,108.7816,108.8115,29120.0
2025-02-12 13:55:00,109.25,109.28,109.19,109.2,29231.0,108.7915,108.8214,108.7318,108.7418,29231.0
2025-02-12 14:00:00,109.21,109.32,109.2,109.3,28762.0,108.7517,108.8613,108.7418,108.8413,28762.0
2025-02-12 14:05:00,109.29,109.29,109.18,109.19,26080.0,108.8314,108.8314,108.7218,108.7318,26080.0
2025-02-12 14:10:00,109.19,109.27,109.19,109.27,29569.0,108.7318,108.8115,108.7318,108.8115,29569.0
2025-02-12 14:15:00,109.28,109.3,109.2,109.2,27731.0,108.8214,108.8413,108.7418,108.7418,27731.0
2025-02-12 14:20:00,109.2,109.29,109.19,109.28,19037.0,108.7418,108.8314,108.7318,108.8214,19037.0
2025-02-12 14:25:00,109.25,109.29,109.2,109.27,25794.0,108.7915,108.8314,108.7418,108.8115,25794.0
2025-02-12 14:30:00,109.28,109.35,109.23,109.26,31909.0,108.8214,108.8911,108.7716,108.8015,31909.0
2025-02-12 14:35:00,109.27,109.3,109.2,109.28,22119.0,108.8115,108.8413,108.7418,108.8214,22119.0
2025-02-12 14:40:00,109.28,109.32,109.26,109.3,19374.0,108.8214,108.8613,108.8015,108.8413,19374.0
2025-02-12 14:45:00,109.3,109.42,109.3,109.4,39454.0,108.8413,108.9608,108.8413,108.9409,39454.0
2025-02-12 14:50:00,109.39,109.43,109.35,109.41,24520.0,108.931,108.9708,108.8911,108.9509,24520.0
2025-02-12 14:55:00,109.42,109.47,109.37,109.4,37016.0,108.9608,109.0106,108.911,108.9409,37016.0
2025-02-12 15:00:00,109.4,109.44,109.38,109.42,45120.0,108.9409,108.9807,108.921,108.9608,45120.0
2025-02-12 15:05:00,109.42,109.46,109.41,109.45,41184.0,108.9608,109.0007,108.9509,108.9907,41184.0
2025-02-12 15:10:00,109.45,109.47,109.42,109.44,27535.0,108.9907,109.0106,108.9608,108.9807,27535.0
2025-02-12 15:15:00,109.44,109.46,109.41,109.43,47929.0,108.9807,109.0007,108.9509,108.9708,47929.0
2025-02-12 15:20:00,109.44,109.45,109.41,109.44,49128.0,108.9807,108.9907,108.9509,108.9807,49128.0
2025-02-12 15:25:00,109.43,109.44,109.2,109.22,59983.0,108.9708,108.9807,108.7418,108.7617,59983.0
2025-02-12 15:30:00,109.23,109.27,109.09,109.1,55680.0,108.7716,108.8115,108.6322,108.6422,55680.0
2025-02-12 15:35:00,109.09,109.16,108.97,108.99,55994.0,108.6322,108.7019,108.5127,108.5326,55994.0
2025-02-12 15:40:00,109.0,109.08,108.95,109.04,53124.0,108.5426,108.6223,108.4928,108.5824,53124.0
2025-02-12 15:45:00,109.05,109.25,109.04,109.24,59667.0,108.5924,108.7915,108.5824,108.7816,59667.0
2025-02-12 15:50:00,109.3,109.33,109.11,109.13,93117.0,108.8413,108.8712,108.6521,108.672,93117.0
2025-02-12 15:55:00,109.14,109.36,109.14,109.22,221474.0,108.682,108.9011,108.682,108.7617,221474.0
2025-02-13 09:30:00,108.92,109.24,108.61,108.61,258732.0,108.4629,108.7816,108.1542,108.1542,258732.0
2025-02-13 09:35:00,108.59,108.95,108.56,108.89,82065.0,108.1343,108.4928,108.1044,108.4331,82065.0
2025-02-13 09:40:00,108.86,109.06,108.73,109.03,54565.0,108.4032,108.6023,108.2737,108.5725,54565.0
2025-02-13 09:45:00,109.06,109.12,108.97,109.01,52088.0,108.6023,108.6621,108.5127,108.5526,52088.0
2025-02-13 09:50:00,109.02,109.07,108.84,108.96,40886.0,108.5625,108.6123,108.3833,108.5028,40886.0
2025-02-13 09:55:00,108.96,109.03,108.85,108.86,25339.0,108.5028,108.5725,108.3932,108.4032,25339.0
2025-02-13 10:00:00,108.89,109.05,108.88,108.92,28516.0,108.4331,108.5924,108.4231,108.4629,28516.0
2025-02-13 10:05:00,108.92,109.03,108.8,108.8,57803.0,108.4629,108.5725,108.3434,108.3434,57803.0
2025-02-13 10:10:00,108.79,109.02,108.76,108.91,30233.0,108.3335,108.5625,108.3036,108.453,30233.0
2025-02-13 10:15:00,108.91,109.01,108.84,108.9,31389.0,108.453,108.5526,108.3833,108.443,31389.0
2025-02-13 10:20:00,108.9,108.97,108.77,108.84,49859.0,108.443,108.5127,108.3136,108.3833,49859.0
2025-02-13 10:25:00,108.82,109.09,108.81,109.07,36075.0,108.3633,108.6322,108.3534,108.6123,36075.0
2025-02-13 10:30:00,109.04,109.2,108.96,109.16,38469.0,108.5824,108.7418,108.5028,108.7019,38469.0
2025-02-13 10:35:00,109.15,109.23,109.1,109.13,52227.0,108.692,108.7716,108.6422,108.672,52227.0
2025-02-13 10:40:00,109.13,109.29,109.11,109.23,42460.0,108.672,108.8314,108.6521,108.7716,42460.0
2025-02-13 10:45:00,109.22,109.31,109.12,109.27,65643.0,108.7617,108.8513,108.6621,108.8115,65643.0
2025-02-13 10:50:00,109.3,109.32,109.16,109.26,88611.0,108.8413,108.8613,108.7019,108.8015,88611.0
2025-02-13 10:55:00,109.26,109.27,109.12,109.21,62367.0,108.8015,108.8115,108.6621,108.7517,62367.0
2025-02-13 11:00:00,109.23,109.51,109.21,109.49,41378.0,108.7716,109.0505,108.7517,109.0305,41378.0
2025-02-13 11:05:00,109.5,109.73,109.49,109.6,61763.0,109.0405,109.2695,109.0305,109.1401,61763.0
2025-02-13 11:10:00,109.58,109.6,109.44,109.54,38503.0,109.1202,109.1401,108.9807,109.0803,38503.0
2025-02-13 11:15:00,109.54,109.57,109.4,109.55,35510.0,109.0803,109.1102,108.9409,109.0903,35510.0
2025-02-13 11:20:00,109.55,109.66,109.54,109.6,26738.0,109.0903,109.1998,109.0803,109.1401,26738.0
2025-02-13 11:25:00,109.61,109.62,109.48,109.5,54209.0,109.15,109.16,109.0206,109.0405,54209.0
2025-02-13 11:30:00,109.51,109.58,109.45,109.46,48446.0,109.0505,109.1202,108.9907,109.0007,48446.0
2025-02-13 11:35:00,109.46,109.58,109.46,109.51,21767.0,109.0007,109.1202,109.0007,109.0505,21767.0
2025-02-13 11:40:00,109.51,109.53,109.4,109.44,26885.0,109.0505,109.0704,108.9409,108.9807,26885.0
2025-02-13 11:45:00,109.44,109.46,109.31,109.4,24147.0,108.9807,109.0007,108.8513,108.9409,24147.0
2025-02-13 11:50:00,109.39,109.45,109.35,109.42,24127.0,108.931,108.9907,108.8911,108.9608,24127.0
2025-02-13 11:55:00,109.45,109.53,109.43,109.5,31651.0,108.9907,109.0704,108.9708,109.0405,31651.0
2025-02-13 12:00:00,109.48,109.61,109.43,109.61,55905.0,109.0206,109.15,108.9708,109.15,55905.0
2025-02-13 12:05:00,109.59,109.6,109.5,109.51,51262.0,109.1301,109.1401,109.0405,109.0505,51262.0
2025-02-13 12:10:00,109.51,109.56,109.44,109.5,30192.0,109.0505,109.1002,108.9807,109.0405,30192.0
2025-02-13 12:15:00,109.52,109.61,109.5,109.55,21002.0,109.0604,109.15,109.0405,109.0903,21002.0
2025-02-13 12:20:00,109.55,109.66,109.53,109.54,68518.0,109.0903,109.1998,109.0704,109.0803,68518.0
2025-02-13 12:25:00,109.55,109.71,109.49,109.7,46201.0,109.0903,109.2496,109.0305,109.2397,46201.0
2025-02-13 12:30:00,109.68,109.69,109.55,109.55,15816.0,109.2197,109.2297,109.0903,109.0903,15816.0
2025-02-13 12:35:00,109.53,109.55,109.49,109.49,20258.0,109.0704,109.0903,109.0305,109.0305,20258.0
2025-02-13 12:40:00,109.5,109.53,109.38,109.4,22893.0,109.0405,109.0704,108.921,108.9409,22893.0
2025-02-13 12:45:00,109.39,109.51,109.39,109.49,29286.0,108.931,109.0505,108.931,109.0305,29286.0
2025-02-13 12:50:00,109.51,109.52,109.43,109.45,16589.0,109.0505,109.0604,108.9708,108.9907,16589.0
2025-02-13 12:55:00,109.45,109.46,109.25,109.27,21742.0,108.9907,109.0007,108.7915,108.8115,21742.0
2025-02-13 13:00:00,109.24,109.25,109.1,109.1,21934.0,108.7816,108.7915,108.6422,108.6422,21934.0
2025-02-13 13:05:00,109.12,109.12,109.01,109.05,25783.0,108.6621,108.6621,108.5526,108.5924,25783.0
2025-02-13 13:10:00,109.07,109.18,109.05,109.13,20128.0,108.6123,108.7218,108.5924,108.672,20128.0
2025-02-13 13:15:00,109.14,109.14,109.04,109.1,23793.0,108.682,108.682,108.5824,108.6422,23793.0
2025-02-13 13:20:00,109.1,109.22,109.08,109.2,29143.0,108.6422,108.7617,108.6223,108.7418,29143.0
2025-02-13 13:25:00,109.19,109.27,109.18,109.26,24320.0,108.7318,108.8115,108.7218,108.8015,24320.0
2025-02-13 13:30:00,109.26,109.28,109.17,109.19,19381.0,108.8015,108.8214,108.7119,108.7318,19381.0
2025-02-13 13:35:00,109.18,109.29,109.18,109.29,20580.0,108.7218,108.8314,108.7218,108.8314,20580.0
2025-02-13 13:40:00,109.27,109.32,109.07,109.22,35335.0,108.8115,108.8613,108.6123,108.7617,35335.0
2025-02-13 13:45:00,109.21,109.27,109.19,109.24,20811.0,108.7517,108.8115,108.7318,108.7816,20811.0
2025-02-13 13:50:00,109.24,109.32,109.13,109.2,22919.0,108.7816,108.8613,108.672,108.7418,22919.0
2025-02-13 13:55:00,109.23,109.31,109.17,109.31,16045.0,108.7716,108.8513,108.7119,108.8513,16045.0
2025-02-13 14:00:00,109.29,109.36,109.25,109.33,16988.0,108.8314,108.9011,108.7915,108.8712,16988.0
2025-02-13 14:05:00,109.32,109.42,109.3,109.37,19825.0,108.8613,108.9608,108.8413,108.911,19825.0
2025-02-13 14:10:00,109.38,109.49,109.35,109.46,42407.0,108.921,109.0305,108.8911,109.0007,42407.0
2025-02-13 14:15:00,109.45,109.55,109.45,109.5,36390.0,108.9907,109.0903,108.9907,109.0405,36390.0
2025-02-13 14:20:00,109.5,109.57,109.48,109.55,71606.0,109.0405,109.1102,109.0206,109.0903,71606.0
2025-02-13 14:25:00,109.53,109.57,109.47,109.51,48060.0,109.0704,109.1102,109.0106,109.0505,48060.0
2025-02-13 14:30:00,109.51,109.66,109.51,109.61,83095.0,109.0505,109.1998,109.0505,109.15,83095.0
2025-02-13 14:35:00,109.61,109.76,109.58,109.74,63297.0,109.15,109.2994,109.1202,109.2795,63297.0
2025-02-13 14:40:00,109.73,109.74,109.62,109.65,44822.0,109.2695,109.2795,109.16,109.1899,44822.0
2025-02-13 14:45:00,109.65,109.7,109.56,109.58,30486.0,109.1899,109.2397,109.1002,109.1202,30486.0
2025-02-13 14:50:00,109.59,109.61,109.55,109.59,39417.0,109.1301,109.15,109.0903,109.1301,39417.0
2025-02-13 14:55:00,109.59,109.61,109.48,109.51,35389.0,109.1301,109.15,109.0206,109.0505,35389.0
2025-02-13 15:00:00,109.51,109.64,109.5,109.58,47305.0,109.0505,109.1799,109.0405,109.1202,47305.0
2025-02-13 15:05:00,109.59,109.64,109.56,109.58,46047.0,109.1301,109.1799,109.1002,109.1202,46047.0
2025-02-13 15:10:00,109.59,109.6,109.45,109.55,67082.0,109.1301,109.1401,108.9907,109.0903,67082.0
2025-02-13 15:15:00,109.52,109.57,109.48,109.56,34003.0,109.0604,109.1102,109.0206,109.1002,34003.0
2025-02-13 15:20:00,109.56,109.56,109.44,109.44,25205.0,109.1002,109.1002,108.9807,108.9807,25205.0
2025-02-13 15:25:00,109.44,109.54,109.42,109.53,38999.0,108.9807,109.0803,108.9608,109.0704,38999.0
2025-02-13 15:30:00,109.53,109.61,109.51,109.6,40708.0,109.0704,109.15,109.0505,109.1401,40708.0
2025-02-13 15:35:00,109.58,109.62,109.41,109.41,78680.0,109.1202,109.16,108.9509,108.9509,78680.0
2025-02-13 15:40:00,109.41,109.53,109.35,109.44,79996.0,108.9509,109.0704,108.8911,108.9807,79996.0
2025-02-13 15:45:00,109.42,109.58,109.42,109.57,68465.0,108.9608,109.1202,108.9608,109.1102,68465.0
2025-02-13 15:50:00,109.59,109.66,109.49,109.49,100066.0,109.1301,109.1998,109.0305,109.0305,100066.0
2025-02-13 15:55:00,109.49,109.6,109.44,109.56,317151.0,109.0305,109.1401,108.9807,109.1002,317151.0
2025-02-14 09:30:00,109.86,110.16,109.59,109.73,167971.0,109.399,109.6977,109.1301,109.2695,167971.0
2025-02-14 09:35:00,109.7,110.01,109.64,109.81,55776.0,109.2397,109.5484,109.1799,109.3492,55776.0
2025-02-14 09:40:00,109.81,110.0,109.65,109.73,42524.0,109.3492,109.5384,109.1899,109.2695,42524.0
2025-02-14 09:45:00,109.73,109.98,109.7,109.91,48631.0,109.2695,109.5185,109.2397,109.4488,48631.0
2025-02-14 09:50:00,109.93,110.14,109.85,110.1,36044.0,109.4687,109.6778,109.389,109.638,36044.0
2025-02-14 09:55:00,110.1,110.24,110.08,110.19,53786.0,109.638,109.7774,109.6181,109.7276,53786.0
2025-02-14 10:00:00,110.19,110.22,109.93,110.16,64118.0,109.7276,109.7575,109.4687,109.6977,64118.0
2025-02-14 10:05:00,110.15,110.39,110.15,110.32,86784.0,109.6878,109.9268,109.6878,109.8571,86784.0
2025-02-14 10:10:00,110.32,110.32,110.08,110.11,184910.0,109.8571,109.8571,109.6181,109.6479,184910.0
2025-02-14 10:15:00,110.12,110.36,109.83,109.86,34882.0,109.6579,109.8969,109.3691,109.399,34882.0
2025-02-14 10:20:00,109.85,109.86,109.67,109.74,32186.0,109.389,109.399,109.2098,109.2795,32186.0
2025-02-14 10:25:00,109.74,109.81,109.61,109.74,40325.0,109.2795,109.3492,109.15,109.2795,40325.0
2025-02-14 10:30:00,109.75,110.02,109.72,110.01,45937.0,109.2894,109.5583,109.2596,109.5484,45937.0
2025-02-14 10:35:00,110.0,110.04,109.85,109.92,42948.0,109.5384,109.5782,109.389,109.4587,42948.0
2025-02-14 10:40:00,109.91,109.93,109.8,109.8,70399.0,109.4488,109.4687,109.3392,109.3392,70399.0
2025-02-14 10:45:00,109.8,110.03,109.8,110.0,146155.0,109.3392,109.5683,109.3392,109.5384,146155.0
2025-02-14 10:50:00,110.01,110.08,109.97,110.02,19982.0,109.5484,109.6181,109.5085,109.5583,19982.0
2025-02-14 10:55:00,110.03,110.06,109.97,109.99,23625.0,109.5683,109.5981,109.5085,109.5284,23625.0
2025-02-14 11:00:00,110.05,110.15,110.02,110.14,34798.0,109.5882,109.6878,109.5583,109.6778,34798.0
2025-02-14 11:05:00,110.14,110.2,110.09,110.17,30789.0,109.6778,109.7376,109.628,109.7077,30789.0
2025-02-14 11:10:00,110.17,110.25,110.15,110.2,36267.0,109.7077,109.7873,109.6878,109.7376,36267.0
2025-02-14 11:15:00,110.2,110.27,110.17,110.22,22988.0,109.7376,109.8073,109.7077,109.7575,22988.0
2025-02-14 11:20:00,110.2,110.26,110.17,110.18,34655.0,109.7376,109.7973,109.7077,109.7176,34655.0
2025-02-14 11:25:00,110.2,110.33,110.18,110.31,42824.0,109.7376,109.867,109.7176,109.8471,42824.0
2025-02-14 11:30:00,110.3,110.32,110.23,110.24,20555.0,109.8371,109.8571,109.7674,109.7774,20555.0
2025-02-14 11:35:00,110.23,110.28,110.19,110.25,32384.0,109.7674,109.8172,109.7276,109.7873,32384.0
2025-02-14 11:40:00,110.25,110.3,110.19,110.25,15703.0,109.7873,109.8371,109.7276,109.7873,15703.0
2025-02-14 11:45:00,110.25,110.31,110.22,110.27,18354.0,109.7873,109.8471,109.7575,109.8073,18354.0
2025-02-14 11:50:00,110.26,110.32,110.19,110.22,15439.0,109.7973,109.8571,109.7276,109.7575,15439.0
2025-02-14 11:55:00,110.22,110.39,110.18,110.38,29697.0,109.7575,109.9268,109.7176,109.9168,29697.0
2025-02-14 12:00:00,110.38,110.5,110.34,110.35,43870.0,109.9168,110.0363,109.877,109.8869,43870.0
2025-02-14 12:05:00,110.36,110.39,110.26,110.27,27695.0,109.8969,109.9268,109.7973,109.8073,27695.0
2025-02-14 12:10:00,110.29,110.46,110.26,110.43,34263.0,109.8272,109.9965,109.7973,109.9666,34263.0
2025-02-14 12:15:00,110.44,110.46,110.38,110.43,24608.0,109.9766,109.9965,109.9168,109.9666,24608.0
2025-02-14 12:20:00,110.45,110.48,110.37,110.37,22323.0,109.9865,110.0164,109.9068,109.9068,22323.0
2025-02-14 12:25:00,110.39,110.4,110.3,110.35,32910.0,109.9268,109.9367,109.8371,109.8869,32910.0
2025-02-14 12:30:00,110.35,110.42,110.31,110.4,21714.0,109.8869,109.9566,109.8471,109.9367,21714.0
2025-02-14 12:35:00,110.39,110.48,110.38,110.38,52953.0,109.9268,110.0164,109.9168,109.9168,52953.0
2025-02-14 12:40:00,110.38,110.44,110.35,110.4,20936.0,109.9168,109.9766,109.8869,109.9367,20936.0
2025-02-14 12:45:00,110.39,110.44,110.35,110.37,19832.0,109.9268,109.9766,109.8869,109.9068,19832.0
2025-02-14 12:50:00,110.36,110.46,110.36,110.44,31303.0,109.8969,109.9965,109.8969,109.9766,31303.0
2025-02-14 12:55:00,110.44,110.49,110.42,110.44,16215.0,109.9766,110.0263,109.9566,109.9766,16215.0
2025-02-14 13:00:00,110.45,110.47,110.39,110.4,14639.0,109.9865,110.0064,109.9268,109.9367,14639.0
2025-02-14 13:05:00,110.4,110.43,110.35,110.4,28814.0,109.9367,109.9666,109.8869,109.9367,28814.0
2025-02-14 13:10:00,110.4,110.48,110.33,110.33,36307.0,109.9367,110.0164,109.867,109.867,36307.0
2025-02-14 13:15:00,110.34,110.34,110.22,110.28,24338.0,109.877,109.877,109.7575,109.8172,24338.0
2025-02-14 13:20:00,110.27,110.29,110.15,110.17,21422.0,109.8073,109.8272,109.6878,109.7077,21422.0
2025-02-14 13:25:00,110.16,110.18,110.03,110.12,66586.0,109.6977,109.7176,109.5683,109.6579,66586.0
2025-02-14 13:30:00,110.1,110.24,110.09,110.17,56091.0,109.638,109.7774,109.628,109.7077,56091.0
2025-02-14 13:35:00,110.16,110.22,110.15,110.22,19900.0,109.6977,109.7575,109.6878,109.7575,19900.0
2025-02-14 13:40:00,110.24,110.28,110.2,110.21,32502.0,109.7774,109.8172,109.7376,109.7475,32502.0
2025-02-14 13:45:00,110.21,110.27,110.14,110.18,64395.0,109.7475,109.8073,109.6778,109.7176,64395.0
2025-02-14 13:50:00,110.19,110.2,110.1,110.14,13857.0,109.7276,109.7376,109.638,109.6778,13857.0
2025-02-14 13:55:00,110.13,110.23,110.11,110.21,23923.0,109.6679,109.7674,109.6479,109.7475,23923.0
2025-02-14 14:00:00,110.23,110.28,110.17,110.24,17045.0,109.7674,109.8172,109.7077,109.7774,17045.0
2025-02-14 14:05:00,110.24,110.34,110.23,110.34,12614.0,109.7774,109.877,109.7674,109.877,12614.0
2025-02-14 14:10:00,110.35,110.41,110.34,110.4,20984.0,109.8869,109.9467,109.877,109.9367,20984.0
2025-02-14 14:15:00,110.4,110.45,110.4,110.44,29765.0,109.9367,109.9865,109.9367,109.9766,29765.0
2025-02-14 14:20:00,110.43,110.47,110.41,110.47,20859.0,109.9666,110.0064,109.9467,110.0064,20859.0
2025-02-14 14:25:00,110.47,110.48,110.26,110.34,77988.0,110.0064,110.0164,109.7973,109.877,77988.0
2025-02-14 14:30:00,110.34,110.4,110.32,110.38,15592.0,109.877,109.9367,109.8571,109.9168,15592.0
2025-02-14 14:35:00,110.38,110.46,110.32,110.45,20212.0,109.9168,109.9965,109.8571,109.9865,20212.0
2025-02-14 14:40:00,110.45,110.47,110.39,110.4,20089.0,109.9865,110.0064,109.9268,109.9367,20089.0
2025-02-14 14:45:00,110.41,110.5,110.38,110.39,53264.0,109.9467,110.0363,109.9168,109.9268,53264.0
2025-02-14 14:50:00,110.39,110.51,110.39,110.44,31953.0,109.9268,110.0463,109.9268,109.9766,31953.0
2025-02-14 14:55:00,110.44,110.44,110.38,110.39,18455.0,109.9766,109.9766,109.9168,109.9268,18455.0
2025-02-14 15:00:00,110.38,110.38,110.3,110.35,19342.0,109.9168,109.9168,109.8371,109.8869,19342.0
2025-02-14 15:05:00,110.35,110.36,110.29,110.29,36924.0,109.8869,109.8969,109.8272,109.8272,36924.0
2025-02-14 15:10:00,110.31,110.32,110.21,110.23,30202.0,109.8471,109.8571,109.7475,109.7674,30202.0
2025-02-14 15:15:00,110.24,110.29,110.18,110.29,34198.0,109.7774,109.8272,109.7176,109.8272,34198.0
2025-02-14 15:20:00,110.28,110.29,110.24,110.27,21773.0,109.8172,109.8272,109.7774,109.8073,21773.0
2025-02-14 15:25:00,110.27,110.29,110.19,110.2,22642.0,109.8073,109.8272,109.7276,109.7376,22642.0
2025-02-14 15:30:00,110.19,110.21,110.14,110.21,30629.0,109.7276,109.7475,109.6778,109.7475,30629.0
2025-02-14 15:35:00,110.2,110.27,110.15,110.18,32173.0,109.7376,109.8073,109.6878,109.7176,32173.0
2025-02-14 15:40:00,110.18,110.19,110.11,110.11,34036.0,109.7176,109.7276,109.6479,109.6479,34036.0
2025-02-14 15:45:00,110.12,110.2,110.06,110.17,48090.0,109.6579,109.7376,109.5981,109.7077,48090.0
2025-02-14 15:50:00,110.17,110.37,110.16,110.33,70536.0,109.7077,109.9068,109.6977,109.867,70536.0
2025-02-14 15:55:00,110.33,110.4,110.27,110.37,317686.0,109.867,109.9367,109.8073,109.9068,317686.0
2025-02-18 09:30:00,109.78,109.78,109.12,109.57,382103.0,109.3193,109.3193,108.6621,109.1102,382103.0
2025-02-18 09:35:00,109.57,109.57,108.95,109.16,175798.0,109.1102,109.1102,108.4928,108.7019,175798.0
2025-02-18 09:40:00,109.17,109.42,108.8,109.01,134425.0,108.7119,108.9608,108.3434,108.5526,134425.0
2025-02-18 09:45:00,109.02,109.19,108.99,108.99,57922.0,108.5625,108.7318,108.5326,108.5326,57922.0
2025-02-18 09:50:00,108.98,109.18,108.87,109.01,71133.0,108.5227,108.7218,108.4131,108.5526,71133.0
2025-02-18 09:55:00,109.05,109.05,108.8,108.91,82800.0,108.5924,108.5924,108.3434,108.453,82800.0
2025-02-18 10:00:00,108.89,108.98,108.71,108.9,65831.0,108.4331,108.5227,108.2538,108.443,65831.0
2025-02-18 10:05:00,108.86,109.18,108.82,109.1,48559.0,108.4032,108.7218,108.3633,108.6422,48559.0
2025-02-18 10:10:00,109.1,109.27,109.03,109.18,56381.0,108.6422,108.8115,108.5725,108.7218,56381.0
2025-02-18 10:15:00,109.18,109.37,109.17,109.22,56589.0,108.7218,108.911,108.7119,108.7617,56589.0
2025-02-18 10:20:00,109.2,109.45,109.2,109.41,47829.0,108.7418,108.9907,108.7418,108.9509,47829.0
2025-02-18 10:25:00,109.42,109.64,109.38,109.57,34022.0,108.9608,109.1799,108.921,109.1102,34022.0
2025-02-18 10:30:00,109.59,109.63,109.54,109.59,51244.0,109.1301,109.1699,109.0803,109.1301,51244.0
2025-02-18 10:35:00,109.61,109.8,109.59,109.59,42192.0,109.15,109.3392,109.1301,109.1301,42192.0
2025-02-18 10:40:00,109.61,109.69,109.55,109.66,41955.0,109.15,109.2297,109.0903,109.1998,41955.0
2025-02-18 10:45:00,109.64,109.8,109.62,109.8,124060.0,109.1799,109.3392,109.16,109.3392,124060.0
2025-02-18 10:50:00,109.78,109.85,109.64,109.72,38794.0,109.3193,109.389,109.1799,109.2596,38794.0
2025-02-18 10:55:00,109.71,109.73,109.62,109.69,28906.0,109.2496,109.2695,109.16,109.2297,28906.0
2025-02-18 11:00:00,109.68,109.68,109.51,109.65,53598.0,109.2197,109.2197,109.0505,109.1899,53598.0
2025-02-18 11:05:00,109.65,109.65,109.54,109.62,59085.0,109.1899,109.1899,109.0803,109.16,59085.0
2025-02-18 11:10:00,109.62,109.74,109.56,109.66,38022.0,109.16,109.2795,109.1002,109.1998,38022.0
2025-02-18 11:15:00,109.66,109.72,109.61,109.67,41594.0,109.1998,109.2596,109.15,109.2098,41594.0
2025-02-18 11:20:00,109.67,109.67,109.52,109.55,48070.0,109.2098,109.2098,109.0604,109.0903,48070.0
2025-02-18 11:25:00,109.54,109.66,109.53,109.6,46498.0,109.0803,109.1998,109.0704,109.1401,46498.0
2025-02-18 11:30:00,109.58,109.6,109.39,109.43,53475.0,109.1202,109.1401,108.931,108.9708,53475.0
2025-02-18 11:35:00,109.44,109.53,109.4,109.52,38331.0,108.9807,109.0704,108.9409,109.0604,38331.0
2025-02-18 11:40:00,109.51,109.58,109.45,109.53,35664.0,109.0505,109.1202,108.9907,109.0704,35664.0
2025-02-18 11:45:00,109.55,109.62,109.5,109.61,37606.0,109.0903,109.16,109.0405,109.15,37606.0
2025-02-18 11:50:00,109.61,109.67,109.59,109.6,35075.0,109.15,109.2098,109.1301,109.1401,35075.0
2025-02-18 11:55:00,109.59,109.65,109.52,109.58,39163.0,109.1301,109.1899,109.0604,109.1202,39163.0
2025-02-18 12:00:00,109.57,109.63,109.57,109.6,34747.0,109.1102,109.1699,109.1102,109.1401,34747.0
2025-02-18 12:05:00,109.6,109.85,109.6,109.85,59116.0,109.1401,109.389,109.1401,109.389,59116.0
2025-02-18 12:10:00,109.86,109.92,109.84,109.88,35616.0,109.399,109.4587,109.3791,109.4189,35616.0
2025-02-18 12:15:00,109.87,109.87,109.52,109.73,227472.0,109.4089,109.4089,109.0604,109.2695,227472.0
2025-02-18 12:20:00,109.76,109.78,109.66,109.69,20302.0,109.2994,109.3193,109.1998,109.2297,20302.0
2025-02-18 12:25:00,109.67,109.69,109.42,109.45,35098.0,109.2098,109.2297,108.9608,108.9907,35098.0
2025-02-18 12:30:00,109.44,109.47,109.36,109.41,49023.0,108.9807,109.0106,108.9011,108.9509,49023.0
2025-02-18 12:35:00,109.4,109.45,109.34,109.38,34655.0,108.9409,108.9907,108.8812,108.921,34655.0
2025-02-18 12:40:00,109.37,109.45,109.32,109.34,26387.0,108.911,108.9907,108.8613,108.8812,26387.0
2025-02-18 12:45:00,109.32,109.39,109.28,109.36,37500.0,108.8613,108.931,108.8214,108.9011,37500.0
2025-02-18 12:50:00,109.34,109.41,109.32,109.35,36133.0,108.8812,108.9509,108.8613,108.8911,36133.0
2025-02-18 12:55:00,109.34,109.35,109.24,109.31,39228.0,108.8812,108.8911,108.7816,108.8513,39228.0
2025-02-18 13:00:00,109.31,109.36,109.21,109.22,53101.0,108.8513,108.9011,108.7517,108.7617,53101.0
2025-02-18 13:05:00,109.23,109.28,109.15,109.17,28028.0,108.7716,108.8214,108.692,108.7119,28028.0
2025-02-18 13:10:00,109.17,109.3,109.17,109.25,36444.0,108.7119,108.8413,108.7119,108.7915,36444.0
2025-02-18 13:15:00,109.25,109.26,109.09,109.12,31264.0,108.7915,108.8015,108.6322,108.6621,31264.0
2025-02-18 13:20:00,109.12,109.15,109.03,109.14,44816.0,108.6621,108.692,108.5725,108.682,44816.0
2025-02-18 13:25:00,109.14,109.15,109.08,109.13,30919.0,108.682,108.692,108.6223,108.672,30919.0
2025-02-18 13:30:00,109.12,109.15,109.07,109.15,35293.0,108.6621,108.692,108.6123,108.692,35293.0
2025-02-18 13:35:00,109.14,109.17,109.06,109.13,37037.0,108.682,108.7119,108.6023,108.672,37037.0
2025-02-18 13:40:00,109.15,109.17,109.07,109.1,47712.0,108.692,108.7119,108.6123,108.6422,47712.0
2025-02-18 13:45:00,109.11,109.24,109.1,109.21,31779.0,108.6521,108.7816,108.6422,108.7517,31779.0
2025-02-18 13:50:00,109.2,109.22,109.1,109.14,50858.0,108.7418,108.7617,108.6422,108.682,50858.0
2025-02-18 13:55:00,109.16,109.17,108.99,108.99,26391.0,108.7019,108.7119,108.5326,108.5326,26391.0
2025-02-18 14:00:00,108.98,109.02,108.91,108.93,32373.0,108.5227,108.5625,108.453,108.4729,32373.0
2025-02-18 14:05:00,108.93,108.99,108.81,108.85,48207.0,108.4729,108.5326,108.3534,108.3932,48207.0
2025-02-18 14:10:00,108.86,108.9,108.8,108.85,45046.0,108.4032,108.443,108.3434,108.3932,45046.0
2025-02-18 14:15:00,108.84,108.94,108.83,108.94,50837.0,108.3833,108.4828,108.3733,108.4828,50837.0
2025-02-18 14:20:00,108.94,109.11,108.91,109.07,35215.0,108.4828,108.6521,108.453,108.6123,35215.0
2025-02-18 14:25:00,109.07,109.11,108.93,108.94,32607.0,108.6123,108.6521,108.4729,108.4828,32607.0
2025-02-18 14:30:00,108.94,109.09,108.93,109.08,41217.0,108.4828,108.6322,108.4729,108.6223,41217.0
2025-02-18 14:35:00,109.08,109.09,109.0,109.06,33466.0,108.6223,108.6322,108.5426,108.6023,33466.0
2025-02-18 14:40:00,109.06,109.11,109.03,109.09,32640.0,108.6023,108.6521,108.5725,108.6322,32640.0
2025-02-18 14:45:00,109.08,109.15,109.04,109.1,36116.0,108.6223,108.692,108.5824,108.6422,36116.0
2025-02-18 14:50:00,109.1,109.2,109.1,109.19,39486.0,108.6422,108.7418,108.6422,108.7318,39486.0
2025-02-18 14:55:00,109.19,109.22,109.15,109.19,34643.0,108.7318,108.7617,108.692,108.7318,34643.0
2025-02-18 15:00:00,109.19,109.19,109.12,109.17,38801.0,108.7318,108.7318,108.6621,108.7119,38801.0
2025-02-18 15:05:00,109.19,109.19,109.13,109.18,37322.0,108.7318,108.7318,108.672,108.7218,37322.0
2025-02-18 15:10:00,109.18,109.28,109.14,109.28,33465.0,108.7218,108.8214,108.682,108.8214,33465.0
2025-02-18 15:15:00,109.28,109.32,109.22,109.28,53517.0,108.8214,108.8613,108.7617,108.8214,53517.0
2025-02-18 15:20:00,109.27,109.31,109.26,109.31,41594.0,108.8115,108.8513,108.8015,108.8513,41594.0
2025-02-18 15:25:00,109.31,109.34,109.25,109.26,39070.0,108.8513,108.8812,108.7915,108.8015,39070.0
2025-02-18 15:30:00,109.25,109.33,109.24,109.29,45480.0,108.7915,108.8712,108.7816,108.8314,45480.0
2025-02-18 15:35:00,109.29,109.31,109.25,109.28,55335.0,108.8314,108.8513,108.7915,108.8214,55335.0
2025-02-18 15:40:00,109.28,109.36,109.27,109.29,64269.0,108.8214,108.9011,108.8115,108.8314,64269.0
2025-02-18 15:45:00,109.29,109.45,109.28,109.43,104161.0,108.8314,108.9907,108.8214,108.9708,104161.0
2025-02-18 15:50:00,109.43,109.61,109.43,109.48,185599.0,108.9708,109.15,108.9708,109.0206,185599.0
2025-02-18 15:55:00,109.47,109.58,109.42,109.56,449482.0,109.0106,109.1202,108.9608,109.1002,449482.0
2025-02-19 09:30:00,109.14,110.33,109.14,110.1,317431.0,108.682,109.867,108.682,109.638,317431.0
2025-02-19 09:35:00,110.13,110.21,109.58,109.58,43875.0,109.6679,109.7475,109.1202,109.1202,43875.0
2025-02-19 09:40:00,109.62,110.17,109.58,109.71,95232.0,109.16,109.7077,109.1202,109.2496,95232.0
2025-02-19 09:45:00,109.71,109.99,109.6,109.99,51000.0,109.2496,109.5284,109.1401,109.5284,51000.0
2025-02-19 09:50:00,109.98,109.99,109.72,109.82,33633.0,109.5185,109.5284,109.2596,109.3592,33633.0
2025-02-19 09:55:00,109.82,110.21,109.79,110.17,57487.0,109.3592,109.7475,109.3293,109.7077,57487.0
2025-02-19 10:00:00,110.21,110.58,110.17,110.55,70924.0,109.7475,110.116,109.7077,110.0861,70924.0
2025-02-19 10:05:00,110.56,110.85,110.5,110.67,47984.0,110.096,110.3848,110.0363,110.2056,47984.0
2025-02-19 10:10:00,110.66,111.1,110.65,111.01,163376.0,110.1956,110.6338,110.1857,110.5442,163376.0
2025-02-19 10:15:00,111.01,111.33,110.94,111.01,84499.0,110.5442,110.8628,110.4745,110.5442,84499.0
2025-02-19 10:20:00,111.02,111.28,110.97,111.21,46085.0,110.5541,110.813,110.5043,110.7433,46085.0
2025-02-19 10:25:00,111.2,111.39,111.06,111.34,96675.0,110.7334,110.9226,110.5939,110.8728,96675.0
2025-02-19 10:30:00,111.32,111.51,111.22,111.3,179010.0,110.8529,111.0421,110.7533,110.8329,179010.0
2025-02-19 10:35:00,111.27,111.29,110.95,111.06,54204.0,110.8031,110.823,110.4844,110.5939,54204.0
2025-02-19 10:40:00,111.07,111.2,110.91,110.91,48087.0,110.6039,110.7334,110.4446,110.4446,48087.0
2025-02-19 10:45:00,110.91,110.91,110.75,110.78,55633.0,110.4446,110.4446,110.2852,110.3151,55633.0
2025-02-19 10:50:00,110.83,111.26,110.82,111.25,45966.0,110.3649,110.7931,110.355,110.7832,45966.0
2025-02-19 10:55:00,111.25,111.27,111.07,111.15,75461.0,110.7832,110.8031,110.6039,110.6836,75461.0
2025-02-19 11:00:00,111.16,111.43,111.12,111.43,49797.0,110.6935,110.9624,110.6537,110.9624,49797.0
2025-02-19 11:05:00,111.42,111.58,111.4,111.49,72604.0,110.9524,111.1118,110.9325,111.0221,72604.0
2025-02-19 11:10:00,111.48,111.58,111.35,111.57,67841.0,111.0122,111.1118,110.8827,111.1018,67841.0
2025-02-19 11:15:00,111.57,111.63,111.5,111.52,64457.0,111.1018,111.1616,111.0321,111.052,64457.0
2025-02-19 11:20:00,111.53,111.53,111.33,111.47,55452.0,111.062,111.062,110.8628,111.0022,55452.0
2025-02-19 11:25:00,111.47,111.76,111.45,111.64,104611.0,111.0022,111.291,110.9823,111.1715,104611.0
2025-02-19 11:30:00,111.64,111.71,111.52,111.53,47361.0,111.1715,111.2412,111.052,111.062,47361.0
2025-02-19 11:35:00,111.53,111.6,111.29,111.29,57578.0,111.062,111.1317,110.823,110.823,57578.0
2025-02-19 11:40:00,111.29,111.44,111.18,111.3,58934.0,110.823,110.9724,110.7134,110.8329,58934.0
2025-02-19 11:45:00,111.29,111.53,111.16,111.43,65863.0,110.823,111.062,110.6935,110.9624,65863.0
2025-02-19 11:50:00,111.42,111.42,111.25,111.4,62917.0,110.9524,110.9524,110.7832,110.9325,62917.0
2025-02-19 11:55:00,111.39,111.45,111.3,111.31,39329.0,110.9226,110.9823,110.8329,110.8429,39329.0
2025-02-19 12:00:00,111.3,111.37,111.13,111.15,44989.0,110.8329,110.9026,110.6637,110.6836,44989.0
2025-02-19 12:05:00,111.16,111.32,111.07,111.29,42668.0,110.6935,110.8529,110.6039,110.823,42668.0
2025-02-19 12:10:00,111.31,111.32,111.22,111.29,24919.0,110.8429,110.8529,110.7533,110.823,24919.0
2025-02-19 12:15:00,111.29,111.33,111.17,111.25,31484.0,110.823,110.8628,110.7035,110.7832,31484.0
2025-02-19 12:20:00,111.25,111.26,111.11,111.13,30876.0,110.7832,110.7931,110.6437,110.6637,30876.0
2025-02-19 12:25:00,111.13,111.21,111.12,111.15,44032.0,110.6637,110.7433,110.6537,110.6836,44032.0
2025-02-19 12:30:00,111.13,111.14,111.01,111.11,26298.0,110.6637,110.6736,110.5442,110.6437,26298.0
2025-02-19 12:35:00,111.1,111.14,111.05,111.13,39987.0,110.6338,110.6736,110.584,110.6637,39987.0
2025-02-19 12:40:00,111.12,111.17,111.04,111.12,29763.0,110.6537,110.7035,110.574,110.6537,29763.0
2025-02-19 12:45:00,111.14,111.35,111.12,111.25,56918.0,110.6736,110.8827,110.6537,110.7832,56918.0
2025-02-19 12:50:00,111.25,111.32,111.18,111.2,26441.0,110.7832,110.8529,110.7134,110.7334,26441.0
2025-02-19 12:55:00,111.21,111.27,111.07,111.13,29440.0,110.7433,110.8031,110.6039,110.6637,29440.0
2025-02-19 13:00:00,111.13,111.22,111.07,111.09,41997.0,110.6637,110.7533,110.6039,110.6238,41997.0
2025-02-19 13:05:00,111.07,111.17,111.05,111.13,32601.0,110.6039,110.7035,110.584,110.6637,32601.0
2025-02-19 13:10:00,111.14,111.15,111.03,111.04,31109.0,110.6736,110.6836,110.5641,110.574,31109.0
2025-02-19 13:15:00,111.05,111.13,111.0,111.09,37881.0,110.584,110.6637,110.5342,110.6238,37881.0
2025-02-19 13:20:00,111.09,111.15,111.09,111.13,21771.0,110.6238,110.6836,110.6238,110.6637,21771.0
2025-02-19 13:25:00,111.14,111.19,111.11,111.15,25123.0,110.6736,110.7234,110.6437,110.6836,25123.0
2025-02-19 13:30:00,111.15,111.16,111.02,111.11,22812.0,110.6836,110.6935,110.5541,110.6437,22812.0
2025-02-19 13:35:00,111.11,111.2,111.1,111.19,27066.0,110.6437,110.7334,110.6338,110.7234,27066.0
2025-02-19 13:40:00,111.18,111.29,111.18,111.26,33063.0,110.7134,110.823,110.7134,110.7931,33063.0
2025-02-19 13:45:00,111.28,111.38,111.24,111.29,42856.0,110.813,110.9126,110.7732,110.823,42856.0
2025-02-19 13:50:00,111.27,111.34,111.25,111.28,25790.0,110.8031,110.8728,110.7832,110.813,25790.0
2025-02-19 13:55:00,111.28,111.38,111.27,111.33,26593.0,110.813,110.9126,110.8031,110.8628,26593.0
2025-02-19 14:00:00,111.32,111.34,111.19,111.2,21017.0,110.8529,110.8728,110.7234,110.7334,21017.0
2025-02-19 14:05:00,111.2,111.21,111.13,111.17,25603.0,110.7334,110.7433,110.6637,110.7035,25603.0
2025-02-19 14:10:00,111.18,111.4,111.15,111.4,30594.0,110.7134,110.9325,110.6836,110.9325,30594.0
2025-02-19 14:15:00,111.43,111.47,111.34,111.39,41416.0,110.9624,111.0022,110.8728,110.9226,41416.0
2025-02-19 14:20:00,111.39,111.41,111.26,111.32,94743.0,110.9226,110.9425,110.7931,110.8529,94743.0
2025-02-19 14:25:00,111.33,111.37,111.27,111.35,22777.0,110.8628,110.9026,110.8031,110.8827,22777.0
2025-02-19 14:30:00,111.37,111.39,111.31,111.34,48364.0,110.9026,110.9226,110.8429,110.8728,48364.0
2025-02-19 14:35:00,111.34,111.58,111.31,111.58,44432.0,110.8728,111.1118,110.8429,111.1118,44432.0
2025-02-19 14:40:00,111.58,111.62,111.51,111.52,34669.0,111.1118,111.1516,111.0421,111.052,34669.0
2025-02-19 14:45:00,111.5,111.5,111.38,111.44,21774.0,111.0321,111.0321,110.9126,110.9724,21774.0
2025-02-19 14:50:00,111.45,111.5,111.35,111.44,22173.0,110.9823,111.0321,110.8827,110.9724,22173.0
2025-02-19 14:55:00,111.45,111.53,111.44,111.49,19066.0,110.9823,111.062,110.9724,111.0221,19066.0
2025-02-19 15:00:00,111.5,111.62,111.49,111.53,35385.0,111.0321,111.1516,111.0221,111.062,35385.0
2025-02-19 15:05:00,111.54,111.54,111.34,111.34,30622.0,111.0719,111.0719,110.8728,110.8728,30622.0
2025-02-19 15:10:00,111.32,111.48,111.32,111.42,86445.0,110.8529,111.0122,110.8529,110.9524,86445.0
2025-02-19 15:15:00,111.41,111.52,111.41,111.46,41413.0,110.9425,111.052,110.9425,110.9923,41413.0
2025-02-19 15:20:00,111.47,111.48,111.31,111.34,44774.0,111.0022,111.0122,110.8429,110.8728,44774.0
2025-02-19 15:25:00,111.33,111.39,111.26,111.27,52606.0,110.8628,110.9226,110.7931,110.8031,52606.0
2025-02-19 15:30:00,111.29,111.39,111.23,111.39,52422.0,110.823,110.9226,110.7632,110.9226,52422.0
2025-02-19 15:35:00,111.39,111.5,111.31,111.32,46344.0,110.9226,111.0321,110.8429,110.8529,46344.0
2025-02-19 15:40:00,111.32,111.36,111.21,111.35,78350.0,110.8529,110.8927,110.7433,110.8827,78350.0
2025-02-19 15:45:00,111.34,111.36,111.23,111.26,108639.0,110.8728,110.8927,110.7632,110.7931,108639.0
2025-02-19 15:50:00,111.27,111.33,111.04,111.16,117973.0,110.8031,110.8628,110.574,110.6935,117973.0
2025-02-19 15:55:00,111.18,111.36,111.16,111.33,275894.0,110.7134,110.8927,110.6935,110.8628,275894.0
2025-02-20 09:30:00,111.15,111.28,110.7,111.02,172005.0,110.6836,110.813,110.2355,110.5541,172005.0
2025-02-20 09:35:00,111.0,111.52,110.91,111.17,161886.0,110.5342,111.052,110.4446,110.7035,161886.0
2025-02-20 09:40:00,111.17,111.17,110.7,110.73,46914.0,110.7035,110.7035,110.2355,110.2653,46914.0
2025-02-20 09:45:00,110.7,110.8,110.5,110.54,75489.0,110.2355,110.335,110.0363,110.0761,75489.0
2025-02-20 09:50:00,110.55,110.73,110.35,110.4,103298.0,110.0861,110.2653,109.8869,109.9367,103298.0
2025-02-20 09:55:00,110.4,110.46,110.17,110.4,70964.0,109.9367,109.9965,109.7077,109.9367,70964.0
2025-02-20 10:00:00,110.39,110.55,110.29,110.42,64028.0,109.9268,110.0861,109.8272,109.9566,64028.0
2025-02-20 10:05:00,110.43,110.51,110.25,110.34,65088.0,109.9666,110.0463,109.7873,109.877,65088.0
2025-02-20 10:10:00,110.34,110.7,110.26,110.68,58033.0,109.877,110.2355,109.7973,110.2155,58033.0
2025-02-20 10:15:00,110.66,110.75,110.56,110.59,35876.0,110.1956,110.2852,110.096,110.1259,35876.0
2025-02-20 10:20:00,110.59,110.73,110.57,110.61,51052.0,110.1259,110.2653,110.106,110.1458,51052.0
2025-02-20 10:25:00,110.63,110.67,110.45,110.52,23678.0,110.1658,110.2056,109.9865,110.0562,23678.0
2025-02-20 10:30:00,110.53,110.69,110.53,110.58,24417.0,110.0662,110.2255,110.0662,110.116,24417.0
2025-02-20 10:35:00,110.58,110.61,110.37,110.39,30838.0,110.116,110.1458,109.9068,109.9268,30838.0
2025-02-20 10:40:00,110.4,110.41,110.3,110.33,31918.0,109.9367,109.9467,109.8371,109.867,31918.0
2025-02-20 10:45:00,110.35,110.43,110.05,110.08,34612.0,109.8869,109.9666,109.5882,109.6181,34612.0
2025-02-20 10:50:00,110.07,110.11,109.67,109.71,160231.0,109.6081,109.6479,109.2098,109.2496,160231.0
2025-02-20 10:55:00,109.73,109.83,109.65,109.75,53808.0,109.2695,109.3691,109.1899,109.2894,53808.0
2025-02-20 11:00:00,109.75,109.87,109.74,109.81,39315.0,109.2894,109.4089,109.2795,109.3492,39315.0
2025-02-20 11:05:00,109.81,109.99,109.78,109.99,22425.0,109.3492,109.5284,109.3193,109.5284,22425.0
2025-02-20 11:10:00,109.98,110.18,109.97,110.06,59161.0,109.5185,109.7176,109.5085,109.5981,59161.0
2025-02-20 11:15:00,110.05,110.06,109.83,110.06,33667.0,109.5882,109.5981,109.3691,109.5981,33667.0
2025-02-20 11:20:00,110.02,110.09,109.95,110.03,39932.0,109.5583,109.628,109.4886,109.5683,39932.0
2025-02-20 11:25:00,109.97,110.0,109.88,109.88,21420.0,109.5085,109.5384,109.4189,109.4189,21420.0
2025-02-20 11:30:00,109.86,109.87,109.57,109.58,49612.0,109.399,109.4089,109.1102,109.1202,49612.0
2025-02-20 11:35:00,109.58,109.61,109.42,109.48,34296.0,109.1202,109.15,108.9608,109.0206,34296.0
2025-02-20 11:40:00,109.46,109.59,109.46,109.54,30390.0,109.0007,109.1301,109.0007,109.0803,30390.0
2025-02-20 11:45:00,109.53,109.62,109.49,109.56,35003.0,109.0704,109.16,109.0305,109.1002,35003.0
2025-02-20 11:50:00,109.57,109.66,109.57,109.63,33317.0,109.1102,109.1998,109.1102,109.1699,33317.0
2025-02-20 11:55:00,109.64,109.66,109.55,109.56,26184.0,109.1799,109.1998,109.0903,109.1002,26184.0
2025-02-20 12:00:00,109.57,109.77,109.56,109.72,44445.0,109.1102,109.3094,109.1002,109.2596,44445.0
2025-02-20 12:05:00,109.72,109.82,109.65,109.82,20115.0,109.2596,109.3592,109.1899,109.3592,20115.0
2025-02-20 12:10:00,109.81,109.88,109.79,109.88,25910.0,109.3492,109.4189,109.3293,109.4189,25910.0
2025-02-20 12:15:00,109.88,109.89,109.81,109.82,26002.0,109.4189,109.4289,109.3492,109.3592,26002.0
2025-02-20 12:20:00,109.83,109.88,109.81,109.88,21536.0,109.3691,109.4189,109.3492,109.4189,21536.0
2025-02-20 12:25:00,109.88,110.01,109.86,110.0,28900.0,109.4189,109.5484,109.399,109.5384,28900.0
2025-02-20 12:30:00,110.02,110.05,109.88,109.91,29027.0,109.5583,109.5882,109.4189,109.4488,29027.0
2025-02-20 12:35:00,109.92,109.94,109.82,109.83,17646.0,109.4587,109.4786,109.3592,109.3691,17646.0
2025-02-20 12:40:00,109.85,109.91,109.8,109.87,26640.0,109.389,109.4488,109.3392,109.4089,26640.0
2025-02-20 12:45:00,109.87,109.88,109.82,109.83,28209.0,109.4089,109.4189,109.3592,109.3691,28209.0
2025-02-20 12:50:00,109.84,109.85,109.66,109.68,44517.0,109.3791,109.389,109.1998,109.2197,44517.0
2025-02-20 12:55:00,109.69,109.71,109.62,109.66,21474.0,109.2297,109.2496,109.16,109.1998,21474.0
2025-02-20 13:00:00,109.66,109.74,109.65,109.67,22138.0,109.1998,109.2795,109.1899,109.2098,22138.0
2025-02-20 13:05:00,109.67,109.68,109.58,109.62,23003.0,109.2098,109.2197,109.1202,109.16,23003.0
2025-02-20 13:10:00,109.62,109.62,109.48,109.57,43106.0,109.16,109.16,109.0206,109.1102,43106.0
2025-02-20 13:15:00,109.57,109.6,109.45,109.46,53037.0,109.1102,109.1401,108.9907,109.0007,53037.0
2025-02-20 13:20:00,109.46,109.5,109.37,109.49,29594.0,109.0007,109.0405,108.911,109.0305,29594.0
2025-02-20 13:25:00,109.49,109.52,109.46,109.5,20477.0,109.0305,109.0604,109.0007,109.0405,20477.0
2025-02-20 13:30:00,109.51,109.73,109.49,109.73,60419.0,109.0505,109.2695,109.0305,109.2695,60419.0
2025-02-20 13:35:00,109.73,109.86,109.66,109.82,34761.0,109.2695,109.399,109.1998,109.3592,34761.0
2025-02-20 13:40:00,109.82,109.95,109.81,109.9,27537.0,109.3592,109.4886,109.3492,109.4388,27537.0
2025-02-20 13:45:00,109.91,109.98,109.88,109.98,15289.0,109.4488,109.5185,109.4189,109.5185,15289.0
2025-02-20 13:50:00,109.96,110.04,109.94,110.02,23954.0,109.4986,109.5782,109.4786,109.5583,23954.0
2025-02-20 13:55:00,110.03,110.15,110.01,110.12,23255.0,109.5683,109.6878,109.5484,109.6579,23255.0
2025-02-20 14:00:00,110.12,110.2,110.11,110.18,20289.0,109.6579,109.7376,109.6479,109.7176,20289.0
2025-02-20 14:05:00,110.19,110.2,110.13,110.19,17215.0,109.7276,109.7376,109.6679,109.7276,17215.0
2025-02-20 14:10:00,110.19,110.31,110.18,110.31,18080.0,109.7276,109.8471,109.7176,109.8471,18080.0
2025-02-20 14:15:00,110.31,110.34,110.23,110.27,30753.0,109.8471,109.877,109.7674,109.8073,30753.0
2025-02-20 14:20:00,110.28,110.32,110.24,110.27,18469.0,109.8172,109.8571,109.7774,109.8073,18469.0
2025-02-20 14:25:00,110.28,110.32,110.23,110.28,24399.0,109.8172,109.8571,109.7674,109.8172,24399.0
2025-02-20 14:30:00,110.27,110.33,110.27,110.28,18420.0,109.8073,109.867,109.8073,109.8172,18420.0
2025-02-20 14:35:00,110.29,110.35,110.28,110.31,18501.0,109.8272,109.8869,109.8172,109.8471,18501.0
2025-02-20 14:40:00,110.32,110.46,110.32,110.44,25154.0,109.8571,109.9965,109.8571,109.9766,25154.0
2025-02-20 14:45:00,110.43,110.59,110.42,110.57,25052.0,109.9666,110.1259,109.9566,110.106,25052.0
2025-02-20 14:50:00,110.59,110.59,110.37,110.43,33618.0,110.1259,110.1259,109.9068,109.9666,33618.0
2025-02-20 14:55:00,110.43,110.55,110.39,110.51,27043.0,109.9666,110.0861,109.9268,110.0463,27043.0
2025-02-20 15:00:00,110.52,110.53,110.41,110.45,27516.0,110.0562,110.0662,109.9467,109.9865,27516.0
2025-02-20 15:05:00,110.46,110.52,110.45,110.49,21055.0,109.9965,110.0562,109.9865,110.0263,21055.0
2025-02-20 15:10:00,110.48,110.53,110.42,110.51,35171.0,110.0164,110.0662,109.9566,110.0463,35171.0
2025-02-20 15:15:00,110.52,110.57,110.5,110.55,27944.0,110.0562,110.106,110.0363,110.0861,27944.0
2025-02-20 15:20:00,110.55,110.67,110.55,110.64,33893.0,110.0861,110.2056,110.0861,110.1757,33893.0
2025-02-20 15:25:00,110.63,110.64,110.46,110.52,36206.0,110.1658,110.1757,109.9965,110.0562,36206.0
2025-02-20 15:30:00,110.51,110.66,110.5,110.65,31403.0,110.0463,110.1956,110.0363,110.1857,31403.0
2025-02-20 15:35:00,110.65,110.65,110.52,110.55,28049.0,110.1857,110.1857,110.0562,110.0861,28049.0
2025-02-20 15:40:00,110.54,110.54,110.42,110.51,54946.0,110.0761,110.0761,109.9566,110.0463,54946.0
2025-02-20 15:45:00,110.51,110.65,110.51,110.57,65528.0,110.0463,110.1857,110.0463,110.106,65528.0
2025-02-20 15:50:00,110.56,110.64,110.52,110.59,77991.0,110.096,110.1757,110.0562,110.1259,77991.0
2025-02-20 15:55:00,110.59,110.62,110.47,110.56,210672.0,110.1259,110.1558,110.0064,110.096,210672.0
2025-02-21 09:30:00,111.0,111.3,110.65,110.86,358835.0,110.5342,110.8329,110.1857,110.3948,358835.0
2025-02-21 09:35:00,110.86,111.08,110.66,110.92,47354.0,110.3948,110.6139,110.1956,110.4545,47354.0
2025-02-21 09:40:00,110.91,111.25,110.86,111.14,58170.0,110.4446,110.7832,110.3948,110.6736,58170.0
2025-02-21 09:45:00,111.2,111.34,111.04,111.04,57454.0,110.7334,110.8728,110.574,110.574,57454.0
2025-02-21 09:50:00,111.04,111.3,110.93,111.3,32924.0,110.574,110.8329,110.4645,110.8329,32924.0
2025-02-21 09:55:00,111.31,111.59,111.3,111.54,71559.0,110.8429,111.1217,110.8329,111.0719,71559.0
2025-02-21 10:00:00,111.51,111.76,111.41,111.49,82354.0,111.0421,111.291,110.9425,111.0221,82354.0
2025-02-21 10:05:00,111.49,111.59,111.25,111.53,123565.0,111.0221,111.1217,110.7832,111.062,123565.0
2025-02-21 10:10:00,111.52,111.6,111.41,111.47,26881.0,111.052,111.1317,110.9425,111.0022,26881.0
2025-02-21 10:15:00,111.49,111.55,111.3,111.43,33871.0,111.0221,111.0819,110.8329,110.9624,33871.0
2025-02-21 10:20:00,111.45,111.55,111.22,111.33,52129.0,110.9823,111.0819,110.7533,110.8628,52129.0
2025-02-21 10:25:00,111.34,111.44,111.22,111.29,63523.0,110.8728,110.9724,110.7533,110.823,63523.0
2025-02-21 10:30:00,111.27,111.31,111.2,111.3,43412.0,110.8031,110.8429,110.7334,110.8329,43412.0
2025-02-21 10:35:00,111.3,111.42,111.29,111.4,79017.0,110.8329,110.9524,110.823,110.9325,79017.0
2025-02-21 10:40:00,111.39,111.46,111.25,111.25,43216.0,110.9226,110.9923,110.7832,110.7832,43216.0
2025-02-21 10:45:00,111.26,111.41,111.23,111.37,44441.0,110.7931,110.9425,110.7632,110.9026,44441.0
2025-02-21 10:50:00,111.36,111.45,111.21,111.3,46033.0,110.8927,110.9823,110.7433,110.8329,46033.0
2025-02-21 10:55:00,111.29,111.31,111.12,111.31,71228.0,110.823,110.8429,110.6537,110.8429,71228.0
2025-02-21 11:00:00,111.3,111.32,111.17,111.2,40668.0,110.8329,110.8529,110.7035,110.7334,40668.0
2025-02-21 11:05:00,111.2,111.29,111.15,111.23,51419.0,110.7334,110.823,110.6836,110.7632,51419.0
2025-02-21 11:10:00,111.23,111.28,111.21,111.27,36963.0,110.7632,110.813,110.7433,110.8031,36963.0
2025-02-21 11:15:00,111.28,111.31,111.06,111.25,56880.0,110.813,110.8429,110.5939,110.7832,56880.0
2025-02-21 11:20:00,111.22,111.27,111.12,111.19,26054.0,110.7533,110.8031,110.6537,110.7234,26054.0
2025-02-21 11:25:00,111.16,111.2,111.1,111.17,27656.0,110.6935,110.7334,110.6338,110.7035,27656.0
2025-02-21 11:30:00,111.16,111.18,111.11,111.12,17393.0,110.6935,110.7134,110.6437,110.6537,17393.0
2025-02-21 11:35:00,111.09,111.17,111.07,111.17,19950.0,110.6238,110.7035,110.6039,110.7035,19950.0
2025-02-21 11:40:00,111.16,111.21,111.06,111.07,47048.0,110.6935,110.7433,110.5939,110.6039,47048.0
2025-02-21 11:45:00,111.07,111.07,110.91,110.97,24800.0,110.6039,110.6039,110.4446,110.5043,24800.0
2025-02-21 11:50:00,110.97,110.97,110.85,110.89,29452.0,110.5043,110.5043,110.3848,110.4247,29452.0
2025-02-21 11:55:00,110.84,110.93,110.83,110.92,24451.0,110.3749,110.4645,110.3649,110.4545,24451.0
2025-02-21 12:00:00,110.92,111.0,110.91,110.98,20715.0,110.4545,110.5342,110.4446,110.5143,20715.0
2025-02-21 12:05:00,110.97,110.97,110.78,110.81,23279.0,110.5043,110.5043,110.3151,110.345,23279.0
2025-02-21 12:10:00,110.82,110.95,110.82,110.93,15182.0,110.355,110.4844,110.355,110.4645,15182.0
2025-02-21 12:15:00,110.92,110.93,110.74,110.74,51714.0,110.4545,110.4645,110.2753,110.2753,51714.0
2025-02-21 12:20:00,110.73,110.76,110.6,110.6,49049.0,110.2653,110.2952,110.1359,110.1359,49049.0
2025-02-21 12:25:00,110.6,110.65,110.54,110.57,29147.0,110.1359,110.1857,110.0761,110.106,29147.0
2025-02-21 12:30:00,110.56,110.56,110.37,110.38,29782.0,110.096,110.096,109.9068,109.9168,29782.0
2025-02-21 12:35:00,110.38,110.39,110.29,110.35,40858.0,109.9168,109.9268,109.8272,109.8869,40858.0
2025-02-21 12:40:00,110.33,110.47,110.33,110.41,45958.0,109.867,110.0064,109.867,109.9467,45958.0
2025-02-21 12:45:00,110.38,110.45,110.34,110.37,23960.0,109.9168,109.9865,109.877,109.9068,23960.0
2025-02-21 12:50:00,110.38,110.38,110.0,110.0,110138.0,109.9168,109.9168,109.5384,109.5384,110138.0
2025-02-21 12:55:00,110.0,110.11,109.8,109.8,65854.0,109.5384,109.6479,109.3392,109.3392,65854.0
2025-02-21 13:00:00,109.83,109.83,109.5,109.56,110612.0,109.3691,109.3691,109.0405,109.1002,110612.0
2025-02-21 13:05:00,109.58,109.61,109.38,109.4,99598.0,109.1202,109.15,108.921,108.9409,99598.0
2025-02-21 13:10:00,109.4,109.4,109.05,109.07,154479.0,108.9409,108.9409,108.5924,108.6123,154479.0
2025-02-21 13:15:00,109.07,109.26,108.95,108.97,114843.0,108.6123,108.8015,108.4928,108.5127,114843.0
2025-02-21 13:20:00,108.95,109.05,108.91,108.98,91495.0,108.4928,108.5924,108.453,108.5227,91495.0
2025-02-21 13:25:00,108.98,109.19,108.96,109.05,95147.0,108.5227,108.7318,108.5028,108.5924,95147.0
2025-02-21 13:30:00,109.05,109.37,109.01,109.3,32465.0,108.5924,108.911,108.5526,108.8413,32465.0
2025-02-21 13:35:00,109.34,109.64,109.34,109.44,70549.0,108.8812,109.1799,108.8812,108.9807,70549.0
2025-02-21 13:40:00,109.45,109.48,109.06,109.07,31128.0,108.9907,109.0206,108.6023,108.6123,31128.0
2025-02-21 13:45:00,109.09,109.11,109.0,109.07,72267.0,108.6322,108.6521,108.5426,108.6123,72267.0
2025-02-21 13:50:00,109.08,109.1,108.88,108.92,43324.0,108.6223,108.6422,108.4231,108.4629,43324.0
2025-02-21 13:55:00,108.91,108.91,108.68,108.72,63605.0,108.453,108.453,108.2239,108.2638,63605.0
2025-02-21 14:00:00,108.72,108.73,108.43,108.5,81127.0,108.2638,108.2737,107.975,108.0447,81127.0
2025-02-21 14:05:00,108.5,108.64,108.47,108.57,57155.0,108.0447,108.1841,108.0148,108.1144,57155.0
2025-02-21 14:10:00,108.59,108.8,108.59,108.76,36364.0,108.1343,108.3434,108.1343,108.3036,36364.0
2025-02-21 14:15:00,108.74,108.74,108.48,108.48,55062.0,108.2837,108.2837,108.0248,108.0248,55062.0
2025-02-21 14:20:00,108.46,108.5,108.32,108.34,61726.0,108.0049,108.0447,107.8654,107.8854,61726.0
2025-02-21 14:25:00,108.34,108.34,108.18,108.23,73096.0,107.8854,107.8854,107.726,107.7758,73096.0
2025-02-21 14:30:00,108.22,108.25,108.06,108.06,76632.0,107.7659,107.7957,107.6065,107.6065,76632.0
2025-02-21 14:35:00,108.07,108.24,107.92,108.22,102112.0,107.6165,107.7858,107.4671,107.7659,102112.0
2025-02-21 14:40:00,108.23,108.28,108.11,108.25,46008.0,107.7758,107.8256,107.6563,107.7957,46008.0
2025-02-21 14:45:00,108.27,108.3,108.19,108.2,42283.0,107.8157,107.8455,107.736,107.746,42283.0
2025-02-21 14:50:00,108.2,108.3,108.15,108.2,55884.0,107.746,107.8455,107.6962,107.746,55884.0
2025-02-21 14:55:00,108.2,108.33,108.17,108.19,39587.0,107.746,107.8754,107.7161,107.736,39587.0
2025-02-21 15:00:00,108.18,108.28,108.13,108.24,39789.0,107.726,107.8256,107.6762,107.7858,39789.0
2025-02-21 15:05:00,108.25,108.31,108.18,108.29,45048.0,107.7957,107.8555,107.726,107.8356,45048.0
2025-02-21 15:10:00,108.29,108.36,108.16,108.28,53440.0,107.8356,107.9053,107.7061,107.8256,53440.0
2025-02-21 15:15:00,108.28,108.34,108.19,108.26,45645.0,107.8256,107.8854,107.736,107.8057,45645.0
2025-02-21 15:20:00,108.26,108.49,108.25,108.49,49207.0,107.8057,108.0347,107.7957,108.0347,49207.0
2025-02-21 15:25:00,108.49,108.49,108.33,108.41,44642.0,108.0347,108.0347,107.8754,107.9551,44642.0
2025-02-21 15:30:00,108.41,108.58,108.39,108.53,62655.0,107.9551,108.1244,107.9352,108.0746,62655.0
2025-02-21 15:35:00,108.53,108.77,108.49,108.72,138613.0,108.0746,108.3136,108.0347,108.2638,138613.0
2025-02-21 15:40:00,108.73,108.89,108.72,108.78,69509.0,108.2737,108.4331,108.2638,108.3235,69509.0
2025-02-21 15:45:00,108.77,108.8,108.57,108.61,128958.0,108.3136,108.3434,108.1144,108.1542,128958.0
2025-02-21 15:50:00,108.62,108.73,108.59,108.73,117911.0,108.1642,108.2737,108.1343,108.2737,117911.0
2025-02-21 15:55:00,108.72,108.78,108.5,108.67,312005.0,108.2638,108.3235,108.0447,108.214,312005.0
2025-02-24 09:30:00,108.84,109.35,108.65,109.2,271376.0,108.3833,108.8911,108.1941,108.7418,271376.0
2025-02-24 09:35:00,109.2,109.79,109.16,109.68,87792.0,108.7418,109.3293,108.7019,109.2197,87792.0
2025-02-24 09:40:00,109.69,110.25,109.69,110.18,102731.0,109.2297,109.7873,109.2297,109.7176,102731.0
2025-02-24 09:45:00,110.18,110.2,109.5,109.6,61123.0,109.7176,109.7376,109.0405,109.1401,61123.0
2025-02-24 09:50:00,109.61,109.67,109.38,109.57,51855.0,109.15,109.2098,108.921,109.1102,51855.0
2025-02-24 09:55:00,109.57,109.58,109.16,109.2,79220.0,109.1102,109.1202,108.7019,108.7418,79220.0
2025-02-24 10:00:00,109.17,109.31,109.1,109.19,48462.0,108.7119,108.8513,108.6422,108.7318,48462.0
2025-02-24 10:05:00,109.2,109.5,109.02,109.5,129500.0,108.7418,109.0405,108.5625,109.0405,129500.0
2025-02-24 10:10:00,109.5,109.6,109.3,109.35,70421.0,109.0405,109.1401,108.8413,108.8911,70421.0
2025-02-24 10:15:00,109.32,109.42,109.04,109.07,43552.0,108.8613,108.9608,108.5824,108.6123,43552.0
2025-02-24 10:20:00,109.1,109.32,109.07,109.29,45217.0,108.6422,108.8613,108.6123,108.8314,45217.0
2025-02-24 10:25:00,109.27,109.4,109.21,109.27,77842.0,108.8115,108.9409,108.7517,108.8115,77842.0
2025-02-24 10:30:00,109.3,109.42,109.19,109.3,87295.0,108.8413,108.9608,108.7318,108.8413,87295.0
2025-02-24 10:35:00,109.28,109.31,109.12,109.14,66180.0,108.8214,108.8513,108.6621,108.682,66180.0
2025-02-24 10:40:00,109.09,109.17,108.84,108.87,39451.0,108.6322,108.7119,108.3833,108.4131,39451.0
2025-02-24 10:45:00,108.87,109.1,108.85,109.1,74229.0,108.4131,108.6422,108.3932,108.6422,74229.0
2025-02-24 10:50:00,109.11,109.19,108.93,108.93,40497.0,108.6521,108.7318,108.4729,108.4729,40497.0
2025-02-24 10:55:00,108.94,109.11,108.86,109.04,31070.0,108.4828,108.6521,108.4032,108.5824,31070.0
2025-02-24 11:00:00,109.07,109.12,108.96,109.0,42939.0,108.6123,108.6621,108.5028,108.5426,42939.0
2025-02-24 11:05:00,109.06,109.07,108.91,108.97,40223.0,108.6023,108.6123,108.453,108.5127,40223.0
2025-02-24 11:10:00,108.98,109.26,108.95,109.23,35432.0,108.5227,108.8015,108.4928,108.7716,35432.0
2025-02-24 11:15:00,109.22,109.42,109.19,109.41,34090.0,108.7617,108.9608,108.7318,108.9509,34090.0
2025-02-24 11:20:00,109.38,109.59,109.36,109.57,26860.0,108.921,109.1301,108.9011,109.1102,26860.0
2025-02-24 11:25:00,109.58,109.97,109.55,109.76,49546.0,109.1202,109.5085,109.0903,109.2994,49546.0
2025-02-24 11:30:00,109.75,109.94,109.74,109.78,43073.0,109.2894,109.4786,109.2795,109.3193,43073.0
2025-02-24 11:35:00,109.8,109.93,109.71,109.75,26222.0,109.3392,109.4687,109.2496,109.2894,26222.0
2025-02-24 11:40:00,109.76,109.96,109.75,109.92,38031.0,109.2994,109.4986,109.2894,109.4587,38031.0
2025-02-24 11:45:00,109.93,110.12,109.88,109.99,66331.0,109.4687,109.6579,109.4189,109.5284,66331.0
2025-02-24 11:50:00,109.99,110.04,109.88,109.91,28398.0,109.5284,109.5782,109.4189,109.4488,28398.0
2025-02-24 11:55:00,109.88,109.93,109.78,109.83,28195.0,109.4189,109.4687,109.3193,109.3691,28195.0
2025-02-24 12:00:00,109.84,110.05,109.8,110.05,25737.0,109.3791,109.5882,109.3392,109.5882,25737.0
2025-02-24 12:05:00,110.07,110.14,110.02,110.09,29559.0,109.6081,109.6778,109.5583,109.628,29559.0
2025-02-24 12:10:00,110.11,110.25,110.05,110.23,30108.0,109.6479,109.7873,109.5882,109.7674,30108.0
2025-02-24 12:15:00,110.22,110.33,110.21,110.29,30347.0,109.7575,109.867,109.7475,109.8272,30347.0
2025-02-24 12:20:00,110.27,110.33,110.22,110.29,37535.0,109.8073,109.867,109.7575,109.8272,37535.0
2025-02-24 12:25:00,110.28,110.38,110.2,110.3,22036.0,109.8172,109.9168,109.7376,109.8371,22036.0
2025-02-24 12:30:00,110.32,110.32,110.17,110.24,28704.0,109.8571,109.8571,109.7077,109.7774,28704.0
2025-02-24 12:35:00,110.25,110.32,110.24,110.3,20180.0,109.7873,109.8571,109.7774,109.8371,20180.0
2025-02-24 12:40:00,110.29,110.42,110.28,110.42,20330.0,109.8272,109.9566,109.8172,109.9566,20330.0
2025-02-24 12:45:00,110.42,110.47,110.36,110.46,34853.0,109.9566,110.0064,109.8969,109.9965,34853.0
2025-02-24 12:50:00,110.47,110.54,110.44,110.54,39800.0,110.0064,110.0761,109.9766,110.0761,39800.0
2025-02-24 12:55:00,110.54,110.82,110.54,110.77,71629.0,110.0761,110.355,110.0761,110.3052,71629.0
2025-02-24 13:00:00,110.76,110.81,110.69,110.77,46394.0,110.2952,110.345,110.2255,110.3052,46394.0
2025-02-24 13:05:00,110.76,110.97,110.73,110.97,39174.0,110.2952,110.5043,110.2653,110.5043,39174.0
2025-02-24 13:10:00,110.97,111.03,110.89,111.0,46929.0,110.5043,110.5641,110.4247,110.5342,46929.0
2025-02-24 13:15:00,110.99,111.41,110.96,111.33,108046.0,110.5242,110.9425,110.4944,110.8628,108046.0
2025-02-24 13:20:00,111.33,111.39,111.23,111.38,87707.0,110.8628,110.9226,110.7632,110.9126,87707.0
2025-02-24 13:25:00,111.4,111.47,111.29,111.34,44899.0,110.9325,111.0022,110.823,110.8728,44899.0
2025-02-24 13:30:00,111.36,111.52,111.3,111.41,48711.0,110.8927,111.052,110.8329,110.9425,48711.0
2025-02-24 13:35:00,111.38,111.53,111.35,111.43,40211.0,110.9126,111.062,110.8827,110.9624,40211.0
2025-02-24 13:40:00,111.42,111.56,111.41,111.54,29372.0,110.9524,111.0919,110.9425,111.0719,29372.0
2025-02-24 13:45:00,111.55,111.55,111.31,111.35,52479.0,111.0819,111.0819,110.8429,110.8827,52479.0
2025-02-24 13:50:00,111.34,111.46,111.27,111.46,30694.0,110.8728,110.9923,110.8031,110.9923,30694.0
2025-02-24 13:55:00,111.47,111.52,111.34,111.36,29105.0,111.0022,111.052,110.8728,110.8927,29105.0
2025-02-24 14:00:00,111.38,111.41,111.34,111.41,26700.0,110.9126,110.9425,110.8728,110.9425,26700.0
2025-02-24 14:05:00,111.4,111.44,111.15,111.23,36852.0,110.9325,110.9724,110.6836,110.7632,36852.0
2025-02-24 14:10:00,111.23,111.25,111.07,111.08,38025.0,110.7632,110.7832,110.6039,110.6139,38025.0
2025-02-24 14:15:00,111.08,111.12,110.96,110.96,30984.0,110.6139,110.6537,110.4944,110.4944,30984.0
2025-02-24 14:20:00,110.97,111.16,110.94,111.15,19393.0,110.5043,110.6935,110.4745,110.6836,19393.0
2025-02-24 14:25:00,111.15,111.17,111.08,111.11,18738.0,110.6836,110.7035,110.6139,110.6437,18738.0
2025-02-24 14:30:00,111.11,111.23,111.11,111.17,22116.0,110.6437,110.7632,110.6437,110.7035,22116.0
2025-02-24 14:35:00,111.16,111.18,111.06,111.1,21340.0,110.6935,110.7134,110.5939,110.6338,21340.0
2025-02-24 14:40:00,111.1,111.12,111.05,111.05,15992.0,110.6338,110.6537,110.584,110.584,15992.0
2025-02-24 14:45:00,111.06,111.06,110.95,111.05,25155.0,110.5939,110.5939,110.4844,110.584,25155.0
2025-02-24 14:50:00,111.06,111.14,111.05,111.07,25912.0,110.5939,110.6736,110.584,110.6039,25912.0
2025-02-24 14:55:00,111.07,111.07,110.97,110.98,28694.0,110.6039,110.6039,110.5043,110.5143,28694.0
2025-02-24 15:00:00,111.0,111.0,110.9,110.98,24283.0,110.5342,110.5342,110.4346,110.5143,24283.0
2025-02-24 15:05:00,110.98,111.06,110.95,111.03,19109.0,110.5143,110.5939,110.4844,110.5641,19109.0
2025-02-24 15:10:00,111.03,111.17,111.01,111.16,28278.0,110.5641,110.7035,110.5442,110.6935,28278.0
2025-02-24 15:15:00,111.19,111.25,111.12,111.16,31478.0,110.7234,110.7832,110.6537,110.6935,31478.0
2025-02-24 15:20:00,111.17,111.32,111.11,111.21,48759.0,110.7035,110.8529,110.6437,110.7433,48759.0
2025-02-24 15:25:00,111.2,111.27,111.17,111.26,35733.0,110.7334,110.8031,110.7035,110.7931,35733.0
2025-02-24 15:30:00,111.28,111.48,111.27,111.43,41799.0,110.813,111.0122,110.8031,110.9624,41799.0
2025-02-24 15:35:00,111.43,111.47,111.37,111.41,48393.0,110.9624,111.0022,110.9026,110.9425,48393.0
2025-02-24 15:40:00,111.41,111.43,111.32,111.36,61799.0,110.9425,110.9624,110.8529,110.8927,61799.0
2025-02-24 15:45:00,111.37,111.54,111.34,111.46,72904.0,110.9026,111.0719,110.8728,110.9923,72904.0
2025-02-24 15:50:00,111.47,111.51,111.13,111.16,131753.0,111.0022,111.0421,110.6637,110.6935,131753.0
2025-02-24 15:55:00,111.17,111.36,111.1,111.21,363947.0,110.7035,110.8927,110.6338,110.7433,363947.0
2025-02-25 09:30:00,111.43,111.65,111.08,111.55,204691.0,110.9624,111.1815,110.6139,111.0819,204691.0
2025-02-25 09:35:00,111.53,111.61,111.38,111.61,75799.0,111.062,111.1416,110.9126,111.1416,75799.0
2025-02-25 09:40:00,111.63,111.9,111.54,111.61,101153.0,111.1616,111.4304,111.0719,111.1416,101153.0
2025-02-25 09:45:00,111.63,111.71,111.41,111.68,75950.0,111.1616,111.2412,110.9425,111.2113,75950.0
2025-02-25 09:50:00,111.69,111.8,111.08,111.08,72284.0,111.2213,111.3308,110.6139,110.6139,72284.0
2025-02-25 09:55:00,111.09,111.35,111.0,111.09,68029.0,110.6238,110.8827,110.5342,110.6238,68029.0
2025-02-25 10:00:00,111.12,111.13,110.26,110.27,102256.0,110.6537,110.6637,109.7973,109.8073,102256.0
2025-02-25 10:05:00,110.29,110.45,110.06,110.3,155931.0,109.8272,109.9865,109.5981,109.8371,155931.0
2025-02-25 10:10:00,110.34,110.47,110.24,110.31,66124.0,109.877,110.0064,109.7774,109.8471,66124.0
2025-02-25 10:15:00,110.32,110.47,110.19,110.2,59592.0,109.8571,110.0064,109.7276,109.7376,59592.0
2025-02-25 10:20:00,110.2,110.23,109.88,109.95,93782.0,109.7376,109.7674,109.4189,109.4886,93782.0
2025-02-25 10:25:00,109.91,109.95,109.64,109.74,45895.0,109.4488,109.4886,109.1799,109.2795,45895.0
2025-02-25 10:30:00,109.77,109.8,109.46,109.49,65026.0,109.3094,109.3392,109.0007,109.0305,65026.0
2025-02-25 10:35:00,109.53,109.77,109.48,109.73,104330.0,109.0704,109.3094,109.0206,109.2695,104330.0
2025-02-25 10:40:00,109.72,110.04,109.69,109.99,66955.0,109.2596,109.5782,109.2297,109.5284,66955.0
2025-02-25 10:45:00,109.98,109.98,109.71,109.9,54752.0,109.5185,109.5185,109.2496,109.4388,54752.0
2025-02-25 10:50:00,109.9,110.25,109.87,110.23,77296.0,109.4388,109.7873,109.4089,109.7674,77296.0
2025-02-25 10:55:00,110.2,110.21,109.98,110.0,78987.0,109.7376,109.7475,109.5185,109.5384,78987.0
2025-02-25 11:00:00,110.03,110.05,109.8,109.88,50492.0,109.5683,109.5882,109.3392,109.4189,50492.0
2025-02-25 11:05:00,109.88,109.95,109.74,109.75,38965.0,109.4189,109.4886,109.2795,109.2894,38965.0
2025-02-25 11:10:00,109.73,109.8,109.57,109.69,45560.0,109.2695,109.3392,109.1102,109.2297,45560.0
2025-02-25 11:15:00,109.71,109.72,109.37,109.45,59022.0,109.2496,109.2596,108.911,108.9907,59022.0
2025-02-25 11:20:00,109.49,109.59,109.44,109.57,47004.0,109.0305,109.1301,108.9807,109.1102,47004.0
2025-02-25 11:25:00,109.58,109.59,109.32,109.42,58239.0,109.1202,109.1301,108.8613,108.9608,58239.0
2025-02-25 11:30:00,109.41,109.44,109.07,109.31,58075.0,108.9509,108.9807,108.6123,108.8513,58075.0
2025-02-25 11:35:00,109.31,109.51,109.26,109.45,59795.0,108.8513,109.0505,108.8015,108.9907,59795.0
2025-02-25 11:40:00,109.48,109.51,109.36,109.41,61763.0,109.0206,109.0505,108.9011,108.9509,61763.0
2025-02-25 11:45:00,109.41,109.72,109.37,109.7,66807.0,108.9509,109.2596,108.911,109.2397,66807.0
2025-02-25 11:50:00,109.7,109.82,109.59,109.59,40724.0,109.2397,109.3592,109.1301,109.1301,40724.0
2025-02-25 11:55:00,109.61,110.07,109.59,109.91,70770.0,109.15,109.6081,109.1301,109.4488,70770.0
2025-02-25 12:00:00,109.91,109.91,109.69,109.78,24422.0,109.4488,109.4488,109.2297,109.3193,24422.0
2025-02-25 12:05:00,109.79,109.88,109.74,109.88,26949.0,109.3293,109.4189,109.2795,109.4189,26949.0
2025-02-25 12:10:00,109.86,109.94,109.72,109.75,42670.0,109.399,109.4786,109.2596,109.2894,42670.0
2025-02-25 12:15:00,109.76,109.78,109.69,109.73,45083.0,109.2994,109.3193,109.2297,109.2695,45083.0
2025-02-25 12:20:00,109.75,109.77,109.67,109.75,27080.0,109.2894,109.3094,109.2098,109.2894,27080.0
2025-02-25 12:25:00,109.75,110.04,109.74,110.04,36685.0,109.2894,109.5782,109.2795,109.5782,36685.0
2025-02-25 12:30:00,110.04,110.17,110.0,110.08,39385.0,109.5782,109.7077,109.5384,109.6181,39385.0
2025-02-25 12:35:00,110.08,110.14,109.99,110.13,54279.0,109.6181,109.6778,109.5284,109.6679,54279.0
2025-02-25 12:40:00,110.14,110.16,110.06,110.08,19685.0,109.6778,109.6977,109.5981,109.6181,19685.0
2025-02-25 12:45:00,110.09,110.27,110.06,110.25,32413.0,109.628,109.8073,109.5981,109.7873,32413.0
2025-02-25 12:50:00,110.25,110.39,110.21,110.37,19685.0,109.7873,109.9268,109.7475,109.9068,19685.0
2025-02-25 12:55:00,110.37,110.59,110.36,110.53,52543.0,109.9068,110.1259,109.8969,110.0662,52543.0
2025-02-25 13:00:00,110.55,110.67,110.52,110.55,40674.0,110.0861,110.2056,110.0562,110.0861,40674.0
2025-02-25 13:05:00,110.55,110.63,110.52,110.55,17395.0,110.0861,110.1658,110.0562,110.0861,17395.0
2025-02-25 13:10:00,110.55,110.58,110.44,110.47,23953.0,110.0861,110.116,109.9766,110.0064,23953.0
2025-02-25 13:15:00,110.45,110.54,110.38,110.4,24802.0,109.9865,110.0761,109.9168,109.9367,24802.0
2025-02-25 13:20:00,110.4,110.45,110.2,110.24,28617.0,109.9367,109.9865,109.7376,109.7774,28617.0
2025-02-25 13:25:00,110.22,110.24,109.99,110.01,20342.0,109.7575,109.7774,109.5284,109.5484,20342.0
2025-02-25 13:30:00,110.0,110.22,110.0,110.2,21512.0,109.5384,109.7575,109.5384,109.7376,21512.0
2025-02-25 13:35:00,110.18,110.44,110.17,110.43,19849.0,109.7176,109.9766,109.7077,109.9666,19849.0
2025-02-25 13:40:00,110.43,110.51,110.4,110.48,16021.0,109.9666,110.0463,109.9367,110.0164,16021.0
2025-02-25 13:45:00,110.48,110.48,110.41,110.45,84916.0,110.0164,110.0164,109.9467,109.9865,84916.0
2025-02-25 13:50:00,110.46,110.5,110.32,110.38,42671.0,109.9965,110.0363,109.8571,109.9168,42671.0
2025-02-25 13:55:00,110.37,110.43,110.28,110.34,17939.0,109.9068,109.9666,109.8172,109.877,17939.0
2025-02-25 14:00:00,110.33,110.42,110.28,110.42,19303.0,109.867,109.9566,109.8172,109.9566,19303.0
2025-02-25 14:05:00,110.4,110.45,110.37,110.41,19750.0,109.9367,109.9865,109.9068,109.9467,19750.0
2025-02-25 14:10:00,110.4,110.47,110.38,110.43,59803.0,109.9367,110.0064,109.9168,109.9666,59803.0
2025-02-25 14:15:00,110.42,110.42,110.26,110.36,38143.0,109.9566,109.9566,109.7973,109.8969,38143.0
2025-02-25 14:20:00,110.36,110.37,110.26,110.29,19484.0,109.8969,109.9068,109.7973,109.8272,19484.0
2025-02-25 14:25:00,110.3,110.35,110.16,110.17,27596.0,109.8371,109.8869,109.6977,109.7077,27596.0
2025-02-25 14:30:00,110.17,110.33,110.15,110.26,40660.0,109.7077,109.867,109.6878,109.7973,40660.0
2025-02-25 14:35:00,110.25,110.5,110.21,110.47,23893.0,109.7873,110.0363,109.7475,110.0064,23893.0
2025-02-25 14:40:00,110.48,110.6,110.42,110.58,28257.0,110.0164,110.1359,109.9566,110.116,28257.0
2025-02-25 14:45:00,110.59,110.66,110.42,110.66,36167.0,110.1259,110.1956,109.9566,110.1956,36167.0
2025-02-25 14:50:00,110.65,110.69,110.61,110.66,20444.0,110.1857,110.2255,110.1458,110.1956,20444.0
2025-02-25 14:55:00,110.65,110.72,110.59,110.65,28193.0,110.1857,110.2554,110.1259,110.1857,28193.0
2025-02-25 15:00:00,110.66,110.8,110.66,110.71,29979.0,110.1956,110.335,110.1956,110.2454,29979.0
2025-02-25 15:05:00,110.71,110.89,110.7,110.87,41890.0,110.2454,110.4247,110.2355,110.4047,41890.0
2025-02-25 15:10:00,110.87,110.89,110.68,110.74,31510.0,110.4047,110.4247,110.2155,110.2753,31510.0
2025-02-25 15:15:00,110.75,110.84,110.7,110.82,33874.0,110.2852,110.3749,110.2355,110.355,33874.0
2025-02-25 15:20:00,110.82,110.95,110.75,110.92,36897.0,110.355,110.4844,110.2852,110.4545,36897.0
2025-02-25 15:25:00,110.91,111.0,110.88,110.89,35781.0,110.4446,110.5342,110.4147,110.4247,35781.0
2025-02-25 15:30:00,110.88,110.9,110.71,110.81,55167.0,110.4147,110.4346,110.2454,110.345,55167.0
2025-02-25 15:35:00,110.81,110.81,110.51,110.51,62595.0,110.345,110.345,110.0463,110.0463,62595.0
2025-02-25 15:40:00,110.51,110.66,110.41,110.62,42860.0,110.0463,110.1956,109.9467,110.1558,42860.0
2025-02-25 15:45:00,110.62,110.76,110.55,110.73,69797.0,110.1558,110.2952,110.0861,110.2653,69797.0
2025-02-25 15:50:00,110.73,110.77,110.58,110.63,87130.0,110.2653,110.3052,110.116,110.1658,87130.0
2025-02-25 15:55:00,110.64,110.77,110.48,110.57,324132.0,110.1757,110.3052,110.0164,110.106,324132.0
2025-02-26 09:30:00,110.06,111.54,110.05,111.36,233255.0,109.5981,111.0719,109.5882,110.8927,233255.0
2025-02-26 09:35:00,111.36,111.7,111.13,111.59,81103.0,110.8927,111.2313,110.6637,111.1217,81103.0
2025-02-26 09:40:00,111.59,111.74,111.5,111.68,87824.0,111.1217,111.2711,111.0321,111.2113,87824.0
2025-02-26 09:45:00,111.69,111.99,111.66,111.96,102212.0,111.2213,111.52,111.1914,111.4902,102212.0
2025-02-26 09:50:00,111.97,112.5,111.96,112.45,151154.0,111.5001,112.0279,111.4902,111.9781,151154.0
2025-02-26 09:55:00,112.46,112.5,112.12,112.25,73343.0,111.9881,112.0279,111.6495,111.779,73343.0
2025-02-26 10:00:00,112.3,112.35,112.15,112.17,66209.0,111.8287,111.8785,111.6794,111.6993,66209.0
2025-02-26 10:05:00,112.15,112.28,111.93,112.28,44535.0,111.6794,111.8088,111.4603,111.8088,44535.0
2025-02-26 10:10:00,112.28,112.55,112.13,112.55,95959.0,111.8088,112.0777,111.6595,112.0777,95959.0
2025-02-26 10:15:00,112.53,112.6,112.42,112.47,72505.0,112.0578,112.1275,111.9482,111.998,72505.0
2025-02-26 10:20:00,112.47,112.74,112.41,112.61,46633.0,111.998,112.2669,111.9383,112.1374,46633.0
2025-02-26 10:25:00,112.59,112.68,112.5,112.53,72404.0,112.1175,112.2072,112.0279,112.0578,72404.0
2025-02-26 10:30:00,112.53,112.73,112.5,112.59,54298.0,112.0578,112.2569,112.0279,112.1175,54298.0
2025-02-26 10:35:00,112.6,112.64,112.41,112.49,60729.0,112.1275,112.1673,111.9383,112.0179,60729.0
2025-02-26 10:40:00,112.49,112.62,112.42,112.58,31138.0,112.0179,112.1474,111.9482,112.1076,31138.0
2025-02-26 10:45:00,112.58,112.74,112.53,112.72,32441.0,112.1076,112.2669,112.0578,112.247,32441.0
2025-02-26 10:50:00,112.72,112.77,112.61,112.66,40394.0,112.247,112.2968,112.1374,112.1872,40394.0
2025-02-26 10:55:00,112.66,112.74,112.58,112.74,61032.0,112.1872,112.2669,112.1076,112.2669,61032.0
2025-02-26 11:00:00,112.74,112.81,112.41,112.41,76941.0,112.2669,112.3366,111.9383,111.9383,76941.0
2025-02-26 11:05:00,112.38,112.62,112.35,112.58,48452.0,111.9084,112.1474,111.8785,112.1076,48452.0
2025-02-26 11:10:00,112.64,112.69,112.55,112.65,49636.0,112.1673,112.2171,112.0777,112.1773,49636.0
2025-02-26 11:15:00,112.65,112.81,112.6,112.74,46365.0,112.1773,112.3366,112.1275,112.2669,46365.0
2025-02-26 11:20:00,112.76,112.85,112.73,112.81,49757.0,112.2868,112.3764,112.2569,112.3366,49757.0
2025-02-26 11:25:00,112.8,112.9,112.69,112.69,56313.0,112.3266,112.4262,112.2171,112.2171,56313.0
2025-02-26 11:30:00,112.7,112.77,112.51,112.76,46966.0,112.2271,112.2968,112.0379,112.2868,46966.0
2025-02-26 11:35:00,112.74,113.04,112.74,113.02,127779.0,112.2669,112.5656,112.2669,112.5457,127779.0
2025-02-26 11:40:00,113.01,113.16,112.98,113.08,103200.0,112.5358,112.6851,112.5059,112.6055,103200.0
2025-02-26 11:45:00,113.08,113.21,112.93,112.97,68205.0,112.6055,112.7349,112.4561,112.4959,68205.0
2025-02-26 11:50:00,112.98,113.18,112.97,113.12,56100.0,112.5059,112.7051,112.4959,112.6453,56100.0
2025-02-26 11:55:00,113.11,113.13,112.78,112.84,60384.0,112.6353,112.6553,112.3067,112.3665,60384.0
2025-02-26 12:00:00,112.84,113.11,112.79,113.07,44324.0,112.3665,112.6353,112.3167,112.5955,44324.0
2025-02-26 12:05:00,113.06,113.08,112.95,112.95,52124.0,112.5856,112.6055,112.476,112.476,52124.0
2025-02-26 12:10:00,112.94,113.17,112.94,113.15,38121.0,112.4661,112.6951,112.4661,112.6752,38121.0
2025-02-26 12:15:00,113.16,113.25,113.03,113.1,51899.0,112.6851,112.7748,112.5557,112.6254,51899.0
2025-02-26 12:20:00,113.08,113.12,112.97,113.07,41526.0,112.6055,112.6453,112.4959,112.5955,41526.0
2025-02-26 12:25:00,113.07,113.11,112.99,113.03,53062.0,112.5955,112.6353,112.5158,112.5557,53062.0
2025-02-26 12:30:00,113.05,113.08,112.85,112.88,92045.0,112.5756,112.6055,112.3764,112.4063,92045.0
2025-02-26 12:35:00,112.88,112.9,112.7,112.81,69538.0,112.4063,112.4262,112.2271,112.3366,69538.0
2025-02-26 12:40:00,112.82,112.89,112.73,112.83,45167.0,112.3466,112.4163,112.2569,112.3565,45167.0
2025-02-26 12:45:00,112.85,112.94,112.74,112.79,37759.0,112.3764,112.4661,112.2669,112.3167,37759.0
2025-02-26 12:50:00,112.79,112.81,112.43,112.45,27813.0,112.3167,112.3366,111.9582,111.9781,27813.0
2025-02-26 12:55:00,112.43,112.47,112.23,112.36,49832.0,111.9582,111.998,111.759,111.8885,49832.0
2025-02-26 13:00:00,112.35,112.4,112.29,112.38,36602.0,111.8785,111.9283,111.8188,111.9084,36602.0
2025-02-26 13:05:00,112.4,112.41,112.23,112.34,34288.0,111.9283,111.9383,111.759,111.8686,34288.0
2025-02-26 13:10:00,112.34,112.38,112.14,112.29,27156.0,111.8686,111.9084,111.6694,111.8188,27156.0
2025-02-26 13:15:00,112.28,112.28,112.08,112.27,31010.0,111.8088,111.8088,111.6097,111.7989,31010.0
2025-02-26 13:20:00,112.28,112.32,112.16,112.19,58563.0,111.8088,111.8487,111.6893,111.7192,58563.0
2025-02-26 13:25:00,112.16,112.16,111.83,111.87,43733.0,111.6893,111.6893,111.3607,111.4005,43733.0
2025-02-26 13:30:00,111.88,112.18,111.86,112.09,32083.0,111.4105,111.7092,111.3906,111.6196,32083.0
2025-02-26 13:35:00,112.09,112.16,112.03,112.03,31045.0,111.6196,111.6893,111.5599,111.5599,31045.0
2025-02-26 13:40:00,112.05,112.14,111.96,112.02,32762.0,111.5798,111.6694,111.4902,111.5499,32762.0
2025-02-26 13:45:00,112.01,112.19,111.96,112.03,38247.0,111.54,111.7192,111.4902,111.5599,38247.0
2025-02-26 13:50:00,112.03,112.15,111.96,112.01,27451.0,111.5599,111.6794,111.4902,111.54,27451.0
2025-02-26 13:55:00,112.03,112.05,111.9,112.01,43675.0,111.5599,111.5798,111.4304,111.54,43675.0
2025-02-26 14:00:00,112.01,112.12,111.93,111.95,55342.0,111.54,111.6495,111.4603,111.4802,55342.0
2025-02-26 14:05:00,111.94,112.01,111.75,111.96,48980.0,111.4703,111.54,111.2811,111.4902,48980.0
2025-02-26 14:10:00,111.94,111.96,111.89,111.95,34131.0,111.4703,111.4902,111.4205,111.4802,34131.0
2025-02-26 14:15:00,111.95,112.02,111.85,112.01,83036.0,111.4802,111.5499,111.3806,111.54,83036.0
2025-02-26 14:20:00,112.0,112.07,111.93,111.95,39893.0,111.53,111.5997,111.4603,111.4802,39893.0
2025-02-26 14:25:00,111.94,112.09,111.89,111.91,48556.0,111.4703,111.6196,111.4205,111.4404,48556.0
2025-02-26 14:30:00,111.92,112.02,111.88,111.99,40933.0,111.4503,111.5499,111.4105,111.52,40933.0
2025-02-26 14:35:00,111.99,112.12,111.97,112.08,43495.0,111.52,111.6495,111.5001,111.6097,43495.0
2025-02-26 14:40:00,112.07,112.29,112.06,112.19,67092.0,111.5997,111.8188,111.5898,111.7192,67092.0
2025-02-26 14:45:00,112.19,112.2,112.03,112.05,41296.0,111.7192,111.7292,111.5599,111.5798,41296.0
2025-02-26 14:50:00,112.04,112.09,111.91,112.06,59417.0,111.5698,111.6196,111.4404,111.5898,59417.0
2025-02-26 14:55:00,112.06,112.14,111.83,111.84,51972.0,111.5898,111.6694,111.3607,111.3707,51972.0
2025-02-26 15:00:00,111.86,111.96,111.82,111.9,26354.0,111.3906,111.4902,111.3508,111.4304,26354.0
2025-02-26 15:05:00,111.91,112.04,111.9,111.99,28102.0,111.4404,111.5698,111.4304,111.52,28102.0
2025-02-26 15:10:00,111.99,112.03,111.92,111.94,31356.0,111.52,111.5599,111.4503,111.4703,31356.0
2025-02-26 15:15:00,111.95,112.01,111.91,111.99,34742.0,111.4802,111.54,111.4404,111.52,34742.0
2025-02-26 15:20:00,111.99,111.99,111.79,111.89,39111.0,111.52,111.52,111.3209,111.4205,39111.0
2025-02-26 15:25:00,111.9,111.96,111.81,111.81,47116.0,111.4304,111.4902,111.3408,111.3408,47116.0
2025-02-26 15:30:00,111.79,111.86,111.69,111.78,31951.0,111.3209,111.3906,111.2213,111.3109,31951.0
2025-02-26 15:35:00,111.78,111.89,111.78,111.87,61342.0,111.3109,111.4205,111.3109,111.4005,61342.0
2025-02-26 15:40:00,111.87,112.01,111.79,111.98,51243.0,111.4005,111.54,111.3209,111.5101,51243.0
2025-02-26 15:45:00,111.99,112.05,111.9,111.92,63761.0,111.52,111.5798,111.4304,111.4503,63761.0
2025-02-26 15:50:00,111.94,112.05,111.87,112.0,113871.0,111.4703,111.5798,111.4005,111.53,113871.0
2025-02-26 15:55:00,112.02,112.07,111.78,111.87,340640.0,111.5499,111.5997,111.3109,111.4005,340640.0
2025-02-27 09:30:00,112.32,112.54,111.9,112.16,143216.0,111.8487,112.0677,111.4304,111.6893,143216.0
2025-02-27 09:35:00,112.26,112.59,112.04,112.54,50269.0,111.7889,112.1175,111.5698,112.0677,50269.0
2025-02-27 09:40:00,112.54,112.55,112.12,112.23,45390.0,112.0677,112.0777,111.6495,111.759,45390.0
2025-02-27 09:45:00,112.22,112.6,112.02,112.13,53992.0,111.7491,112.1275,111.5499,111.6595,53992.0
2025-02-27 09:50:00,112.13,112.17,111.74,111.8,50510.0,111.6595,111.6993,111.2711,111.3308,50510.0
2025-02-27 09:55:00,111.82,111.83,111.41,111.42,34997.0,111.3508,111.3607,110.9425,110.9524,34997.0
2025-02-27 10:00:00,111.37,111.44,111.06,111.35,87060.0,110.9026,110.9724,110.5939,110.8827,87060.0
2025-02-27 10:05:00,111.34,111.85,111.34,111.8,53958.0,110.8728,111.3806,110.8728,111.3308,53958.0
2025-02-27 10:10:00,111.79,112.24,111.71,112.22,50115.0,111.3209,111.769,111.2412,111.7491,50115.0
2025-02-27 10:15:00,112.19,112.38,112.0,112.37,51729.0,111.7192,111.9084,111.53,111.8985,51729.0
2025-02-27 10:20:00,112.38,112.58,112.26,112.45,44056.0,111.9084,112.1076,111.7889,111.9781,44056.0
2025-02-27 10:25:00,112.42,112.43,112.17,112.33,29347.0,111.9482,111.9582,111.6993,111.8586,29347.0
2025-02-27 10:30:00,112.31,112.41,112.25,112.33,28869.0,111.8387,111.9383,111.779,111.8586,28869.0
2025-02-27 10:35:00,112.32,112.51,112.16,112.39,29114.0,111.8487,112.0379,111.6893,111.9184,29114.0
2025-02-27 10:40:00,112.34,112.46,112.29,112.35,20738.0,111.8686,111.9881,111.8188,111.8785,20738.0
2025-02-27 10:45:00,112.32,112.51,112.3,112.46,19975.0,111.8487,112.0379,111.8287,111.9881,19975.0
2025-02-27 10:50:00,112.45,112.5,112.25,112.27,32655.0,111.9781,112.0279,111.779,111.7989,32655.0
2025-02-27 10:55:00,112.24,112.5,112.22,112.39,45963.0,111.769,112.0279,111.7491,111.9184,45963.0
2025-02-27 11:00:00,112.38,112.55,112.38,112.46,56476.0,111.9084,112.0777,111.9084,111.9881,56476.0
2025-02-27 11:05:00,112.46,112.64,112.46,112.62,43948.0,111.9881,112.1673,111.9881,112.1474,43948.0
2025-02-27 11:10:00,112.62,112.9,112.62,112.89,60345.0,112.1474,112.4262,112.1474,112.4163,60345.0
2025-02-27 11:15:00,112.89,113.09,112.88,113.07,148139.0,112.4163,112.6154,112.4063,112.5955,148139.0
2025-02-27 11:20:00,113.07,113.08,112.72,112.73,45817.0,112.5955,112.6055,112.247,112.2569,45817.0
2025-02-27 11:25:00,112.75,112.89,112.66,112.82,61706.0,112.2769,112.4163,112.1872,112.3466,61706.0
2025-02-27 11:30:00,112.77,112.87,112.75,112.8,94951.0,112.2968,112.3964,112.2769,112.3266,94951.0
2025-02-27 11:35:00,112.8,112.9,112.68,112.88,72999.0,112.3266,112.4262,112.2072,112.4063,72999.0
2025-02-27 11:40:00,112.89,112.91,112.59,112.74,122679.0,112.4163,112.4362,112.1175,112.2669,122679.0
2025-02-27 11:45:00,112.74,112.74,112.47,112.58,35804.0,112.2669,112.2669,111.998,112.1076,35804.0
2025-02-27 11:50:00,112.59,112.59,112.41,112.48,121084.0,112.1175,112.1175,111.9383,112.008,121084.0
2025-02-27 11:55:00,112.48,112.6,112.45,112.5,25192.0,112.008,112.1275,111.9781,112.0279,25192.0
2025-02-27 12:00:00,112.52,112.56,112.48,112.52,27034.0,112.0478,112.0877,112.008,112.0478,27034.0
2025-02-27 12:05:00,112.52,112.54,112.45,112.48,21646.0,112.0478,112.0677,111.9781,112.008,21646.0
2025-02-27 12:10:00,112.48,112.48,112.35,112.35,23619.0,112.008,112.008,111.8785,111.8785,23619.0
2025-02-27 12:15:00,112.37,112.38,112.27,112.28,22985.0,111.8985,111.9084,111.7989,111.8088,22985.0
2025-02-27 12:20:00,112.27,112.33,112.19,112.29,26684.0,111.7989,111.8586,111.7192,111.8188,26684.0
2025-02-27 12:25:00,112.29,112.61,112.29,112.61,28863.0,111.8188,112.1374,111.8188,112.1374,28863.0
2025-02-27 12:30:00,112.62,112.79,112.62,112.79,25705.0,112.1474,112.3167,112.1474,112.3167,25705.0
2025-02-27 12:35:00,112.8,112.87,112.72,112.76,31435.0,112.3266,112.3964,112.247,112.2868,31435.0
2025-02-27 12:40:00,112.74,112.79,112.58,112.64,65345.0,112.2669,112.3167,112.1076,112.1673,65345.0
2025-02-27 12:45:00,112.65,112.72,112.55,112.61,54355.0,112.1773,112.247,112.0777,112.1374,54355.0
2025-02-27 12:50:00,112.6,112.64,112.44,112.6,38624.0,112.1275,112.1673,111.9682,112.1275,38624.0
2025-02-27 12:55:00,112.59,112.64,112.47,112.52,44246.0,112.1175,112.1673,111.998,112.0478,44246.0
2025-02-27 13:00:00,112.52,112.72,112.38,112.39,37663.0,112.0478,112.247,111.9084,111.9184,37663.0
2025-02-27 13:05:00,112.39,112.73,112.38,112.72,72942.0,111.9184,112.2569,111.9084,112.247,72942.0
2025-02-27 13:10:00,112.72,112.87,112.7,112.78,35738.0,112.247,112.3964,112.2271,112.3067,35738.0
2025-02-27 13:15:00,112.79,112.87,112.75,112.83,55327.0,112.3167,112.3964,112.2769,112.3565,55327.0
2025-02-27 13:20:00,112.84,113.04,112.83,113.04,52668.0,112.3665,112.5656,112.3565,112.5656,52668.0
2025-02-27 13:25:00,113.03,113.06,112.98,113.03,31149.0,112.5557,112.5856,112.5059,112.5557,31149.0
2025-02-27 13:30:00,113.04,113.12,112.97,113.01,38538.0,112.5656,112.6453,112.4959,112.5358,38538.0
2025-02-27 13:35:00,113.01,113.02,112.84,113.01,43795.0,112.5358,112.5457,112.3665,112.5358,43795.0
2025-02-27 13:40:00,112.98,113.05,112.93,112.98,44348.0,112.5059,112.5756,112.4561,112.5059,44348.0
2025-02-27 13:45:00,112.96,113.11,112.95,113.09,28402.0,112.486,112.6353,112.476,112.6154,28402.0
2025-02-27 13:50:00,113.09,113.11,112.89,112.94,47087.0,112.6154,112.6353,112.4163,112.4661,47087.0
2025-02-27 13:55:00,112.94,113.01,112.86,112.86,25705.0,112.4661,112.5358,112.3864,112.3864,25705.0
2025-02-27 14:00:00,112.86,112.88,112.67,112.73,37119.0,112.3864,112.4063,112.1972,112.2569,37119.0
2025-02-27 14:05:00,112.73,112.73,112.52,112.59,30274.0,112.2569,112.2569,112.0478,112.1175,30274.0
2025-02-27 14:10:00,112.59,112.6,112.46,112.57,35086.0,112.1175,112.1275,111.9881,112.0976,35086.0
2025-02-27 14:15:00,112.56,112.6,112.31,112.44,133651.0,112.0877,112.1275,111.8387,111.9682,133651.0
2025-02-27 14:20:00,112.45,112.51,112.3,112.35,75584.0,111.9781,112.0379,111.8287,111.8785,75584.0
2025-02-27 14:25:00,112.37,112.47,112.37,112.44,62348.0,111.8985,111.998,111.8985,111.9682,62348.0
2025-02-27 14:30:00,112.43,112.46,112.15,112.33,177400.0,111.9582,111.9881,111.6794,111.8586,177400.0
2025-02-27 14:35:00,112.31,112.38,112.24,112.27,33886.0,111.8387,111.9084,111.769,111.7989,33886.0
2025-02-27 14:40:00,112.26,112.3,111.95,112.3,97237.0,111.7889,111.8287,111.4802,111.8287,97237.0
2025-02-27 14:45:00,112.29,112.4,112.22,112.3,34632.0,111.8188,111.9283,111.7491,111.8287,34632.0
2025-02-27 14:50:00,112.29,112.38,112.2,112.28,50752.0,111.8188,111.9084,111.7292,111.8088,50752.0
2025-02-27 14:55:00,112.28,112.34,112.21,112.24,33276.0,111.8088,111.8686,111.7391,111.769,33276.0
2025-02-27 15:00:00,112.24,112.24,112.02,112.14,47922.0,111.769,111.769,111.5499,111.6694,47922.0
2025-02-27 15:05:00,112.13,112.23,112.11,112.15,49138.0,111.6595,111.759,111.6395,111.6794,49138.0
2025-02-27 15:10:00,112.16,112.17,111.91,111.98,58988.0,111.6893,111.6993,111.4404,111.5101,58988.0
2025-02-27 15:15:00,111.97,112.0,111.73,111.78,62569.0,111.5001,111.53,111.2611,111.3109,62569.0
2025-02-27 15:20:00,111.78,111.82,111.64,111.66,74867.0,111.3109,111.3508,111.1715,111.1914,74867.0
2025-02-27 15:25:00,111.68,111.74,111.52,111.54,47691.0,111.2113,111.2711,111.052,111.0719,47691.0
2025-02-27 15:30:00,111.54,111.64,111.5,111.58,57422.0,111.0719,111.1715,111.0321,111.1118,57422.0
2025-02-27 15:35:00,111.59,111.71,111.46,111.46,58093.0,111.1217,111.2412,110.9923,110.9923,58093.0
2025-02-27 15:40:00,111.47,111.61,111.38,111.49,86578.0,111.0022,111.1416,110.9126,111.0221,86578.0
2025-02-27 15:45:00,111.47,111.57,111.41,111.48,74275.0,111.0022,111.1018,110.9425,111.0122,74275.0
2025-02-27 15:50:00,111.45,111.49,111.32,111.34,94283.0,110.9823,111.0221,110.8529,110.8728,94283.0
2025-02-27 15:55:00,111.35,111.44,111.15,111.32,377541.0,110.8827,110.9724,110.6836,110.8529,377541.0
2025-02-28 09:30:00,111.46,112.6,111.0,112.08,324434.0,110.9923,112.1275,110.5342,111.6097,324434.0
2025-02-28 09:35:00,112.01,112.35,111.88,112.32,112382.0,111.54,111.8785,111.4105,111.8487,112382.0
2025-02-28 09:40:00,112.3,112.54,112.11,112.28,78569.0,111.8287,112.0677,111.6395,111.8088,78569.0
2025-02-28 09:45:00,112.25,112.58,111.98,112.5,54019.0,111.779,112.1076,111.5101,112.0279,54019.0
2025-02-28 09:50:00,112.48,112.75,112.39,112.73,49418.0,112.008,112.2769,111.9184,112.2569,49418.0
2025-02-28 09:55:00,112.75,112.77,112.46,112.74,65998.0,112.2769,112.2968,111.9881,112.2669,65998.0
2025-02-28 10:00:00,112.74,113.23,112.71,113.21,95073.0,112.2669,112.7548,112.237,112.7349,95073.0
2025-02-28 10:05:00,113.21,113.23,112.93,113.1,86205.0,112.7349,112.7548,112.4561,112.6254,86205.0
2025-02-28 10:10:00,113.13,113.39,113.04,113.39,119464.0,112.6553,112.9142,112.5656,112.9142,119464.0
2025-02-28 10:15:00,113.4,113.4,113.0,113.03,64686.0,112.9241,112.9241,112.5258,112.5557,64686.0
2025-02-28 10:20:00,113.03,113.13,112.94,113.0,78774.0,112.5557,112.6553,112.4661,112.5258,78774.0
2025-02-28 10:25:00,113.0,113.05,112.86,113.04,75682.0,112.5258,112.5756,112.3864,112.5656,75682.0
2025-02-28 10:30:00,113.04,113.13,112.75,113.1,76541.0,112.5656,112.6553,112.2769,112.6254,76541.0
2025-02-28 10:35:00,113.11,113.27,112.98,113.2,34459.0,112.6353,112.7947,112.5059,112.725,34459.0
2025-02-28 10:40:00,113.23,113.3,113.05,113.07,27201.0,112.7548,112.8245,112.5756,112.5955,27201.0
2025-02-28 10:45:00,113.03,113.29,113.01,113.11,40443.0,112.5557,112.8146,112.5358,112.6353,40443.0
2025-02-28 10:50:00,113.11,113.37,113.1,113.26,48591.0,112.6353,112.8943,112.6254,112.7847,48591.0
2025-02-28 10:55:00,113.25,113.44,113.21,113.33,52280.0,112.7748,112.964,112.7349,112.8544,52280.0
2025-02-28 11:00:00,113.33,113.38,113.0,113.03,56637.0,112.8544,112.9042,112.5258,112.5557,56637.0
2025-02-28 11:05:00,113.03,113.12,112.8,112.87,79423.0,112.5557,112.6453,112.3266,112.3964,79423.0
2025-02-28 11:10:00,112.86,113.04,112.83,112.94,50616.0,112.3864,112.5656,112.3565,112.4661,50616.0
2025-02-28 11:15:00,112.93,112.99,112.7,112.83,45587.0,112.4561,112.5158,112.2271,112.3565,45587.0
2025-02-28 11:20:00,112.82,113.0,112.79,112.94,54487.0,112.3466,112.5258,112.3167,112.4661,54487.0
2025-02-28 11:25:00,112.9,113.01,112.9,112.94,37128.0,112.4262,112.5358,112.4262,112.4661,37128.0
2025-02-28 11:30:00,112.92,113.17,112.78,113.11,46104.0,112.4461,112.6951,112.3067,112.6353,46104.0
2025-02-28 11:35:00,113.13,113.31,113.07,113.21,35192.0,112.6553,112.8345,112.5955,112.7349,35192.0
2025-02-28 11:40:00,113.23,113.49,113.22,113.49,66543.0,112.7548,113.0138,112.7449,113.0138,66543.0
2025-02-28 11:45:00,113.48,113.67,113.43,113.65,74430.0,113.0038,113.193,112.954,113.1731,74430.0
2025-02-28 11:50:00,113.66,113.68,113.48,113.53,48353.0,113.183,113.203,113.0038,113.0536,48353.0
2025-02-28 11:55:00,113.55,113.55,113.34,113.38,34289.0,113.0735,113.0735,112.8644,112.9042,34289.0
2025-02-28 12:00:00,113.37,113.42,113.24,113.29,41049.0,112.8943,112.944,112.7648,112.8146,41049.0
2025-02-28 12:05:00,113.31,113.39,113.15,113.22,46997.0,112.8345,112.9142,112.6752,112.7449,46997.0
2025-02-28 12:10:00,113.22,113.25,113.13,113.17,22275.0,112.7449,112.7748,112.6553,112.6951,22275.0
2025-02-28 12:15:00,113.16,113.28,113.16,113.28,29164.0,112.6851,112.8046,112.6851,112.8046,29164.0
2025-02-28 12:20:00,113.27,113.3,112.93,113.0,50321.0,112.7947,112.8245,112.4561,112.5258,50321.0
2025-02-28 12:25:00,113.01,113.09,112.86,112.92,38274.0,112.5358,112.6154,112.3864,112.4461,38274.0
2025-02-28 12:30:00,112.92,112.97,112.8,112.88,53499.0,112.4461,112.4959,112.3266,112.4063,53499.0
2025-02-28 12:35:00,112.9,113.01,112.8,113.0,44342.0,112.4262,112.5358,112.3266,112.5258,44342.0
2025-02-28 12:40:00,113.0,113.01,112.69,112.71,59580.0,112.5258,112.5358,112.2171,112.237,59580.0
2025-02-28 12:45:00,112.72,112.74,112.36,112.36,30161.0,112.247,112.2669,111.8885,111.8885,30161.0
2025-02-28 12:50:00,112.35,112.69,112.33,112.66,40167.0,111.8785,112.2171,111.8586,112.1872,40167.0
2025-02-28 12:55:00,112.66,112.68,112.54,112.59,36680.0,112.1872,112.2072,112.0677,112.1175,36680.0
2025-02-28 13:00:00,112.57,112.67,112.47,112.55,39236.0,112.0976,112.1972,111.998,112.0777,39236.0
2025-02-28 13:05:00,112.53,112.55,112.36,112.39,24806.0,112.0578,112.0777,111.8885,111.9184,24806.0
2025-02-28 13:10:00,112.4,112.52,112.33,112.47,32821.0,111.9283,112.0478,111.8586,111.998,32821.0
2025-02-28 13:15:00,112.49,112.59,112.27,112.28,49200.0,112.0179,112.1175,111.7989,111.8088,49200.0
2025-02-28 13:20:00,112.32,112.39,112.09,112.15,26958.0,111.8487,111.9184,111.6196,111.6794,26958.0
2025-02-28 13:25:00,112.15,112.44,112.11,112.44,32585.0,111.6794,111.9682,111.6395,111.9682,32585.0
2025-02-28 13:30:00,112.4,112.57,112.34,112.49,67319.0,111.9283,112.0976,111.8686,112.0179,67319.0
2025-02-28 13:35:00,112.51,112.73,112.51,112.71,26986.0,112.0379,112.2569,112.0379,112.237,26986.0
2025-02-28 13:40:00,112.72,112.83,112.62,112.75,33135.0,112.247,112.3565,112.1474,112.2769,33135.0
2025-02-28 13:45:00,112.78,112.83,112.67,112.82,25656.0,112.3067,112.3565,112.1972,112.3466,25656.0
2025-02-28 13:50:00,112.83,112.91,112.78,112.8,31881.0,112.3565,112.4362,112.3067,112.3266,31881.0
2025-02-28 13:55:00,112.82,112.87,112.41,112.42,66642.0,112.3466,112.3964,111.9383,111.9482,66642.0
2025-02-28 14:00:00,112.42,112.83,112.4,112.67,87588.0,111.9482,112.3565,111.9283,112.1972,87588.0
2025-02-28 14:05:00,112.68,112.87,112.61,112.68,78370.0,112.2072,112.3964,112.1374,112.2072,78370.0
2025-02-28 14:10:00,112.69,112.69,112.48,112.53,91399.0,112.2171,112.2171,112.008,112.0578,91399.0
2025-02-28 14:15:00,112.55,112.88,112.53,112.87,61058.0,112.0777,112.4063,112.0578,112.3964,61058.0
2025-02-28 14:20:00,112.86,112.91,112.68,112.78,36637.0,112.3864,112.4362,112.2072,112.3067,36637.0
2025-02-28 14:25:00,112.8,112.98,112.75,112.98,39288.0,112.3266,112.5059,112.2769,112.5059,39288.0
2025-02-28 14:30:00,112.97,113.05,112.87,112.92,54721.0,112.4959,112.5756,112.3964,112.4461,54721.0
2025-02-28 14:35:00,112.92,113.07,112.89,112.97,38351.0,112.4461,112.5955,112.4163,112.4959,38351.0
2025-02-28 14:40:00,112.95,113.06,112.89,112.97,30708.0,112.476,112.5856,112.4163,112.4959,30708.0
2025-02-28 14:45:00,112.95,113.04,112.92,112.98,24345.0,112.476,112.5656,112.4461,112.5059,24345.0
2025-02-28 14:50:00,112.97,113.01,112.87,112.94,40420.0,112.4959,112.5358,112.3964,112.4661,40420.0
2025-02-28 14:55:00,112.95,113.02,112.86,113.01,54744.0,112.476,112.5457,112.3864,112.5358,54744.0
2025-02-28 15:00:00,113.0,113.12,112.99,113.07,79667.0,112.5258,112.6453,112.5158,112.5955,79667.0
2025-02-28 15:05:00,113.08,113.08,112.95,113.07,70516.0,112.6055,112.6055,112.476,112.5955,70516.0
2025-02-28 15:10:00,113.07,113.13,112.97,113.05,83054.0,112.5955,112.6553,112.4959,112.5756,83054.0
2025-02-28 15:15:00,113.03,113.15,112.95,112.97,51794.0,112.5557,112.6752,112.476,112.4959,51794.0
2025-02-28 15:20:00,112.97,113.09,112.87,113.06,97488.0,112.4959,112.6154,112.3964,112.5856,97488.0
2025-02-28 15:25:00,113.06,113.27,113.02,113.26,61448.0,112.5856,112.7947,112.5457,112.7847,61448.0
2025-02-28 15:30:00,113.25,113.44,113.17,113.26,98755.0,112.7748,112.964,112.6951,112.7847,98755.0
2025-02-28 15:35:00,113.26,113.45,113.13,113.42,124722.0,112.7847,112.9739,112.6553,112.944,124722.0
2025-02-28 15:40:00,113.42,113.6,113.42,113.49,116827.0,112.944,113.1233,112.944,113.0138,116827.0
2025-02-28 15:45:00,113.5,113.55,113.34,113.54,174986.0,113.0237,113.0735,112.8644,113.0635,174986.0
2025-02-28 15:50:00,113.54,113.76,113.34,113.76,197041.0,113.0635,113.2826,112.8644,113.2826,197041.0
2025-02-28 15:55:00,113.77,113.99,113.51,113.79,877120.0,113.2926,113.5117,113.0337,113.3125,877120.0
2025-03-03 09:30:00,114.07,115.33,114.06,115.0,388829.0,113.5913,114.846,113.5814,114.5174,388829.0
2025-03-03 09:35:00,115.0,115.44,114.91,115.36,92685.0,114.5174,114.9556,114.4278,114.8759,92685.0
2025-03-03 09:40:00,115.38,115.5,115.16,115.25,120761.0,114.8958,115.0153,114.6767,114.7664,120761.0
2025-03-03 09:45:00,115.24,115.45,114.97,115.06,67240.0,114.7564,114.9655,114.4875,114.5772,67240.0
2025-03-03 09:50:00,115.09,115.3,114.99,115.21,76199.0,114.607,114.8162,114.5075,114.7265,76199.0
2025-03-03 09:55:00,115.23,115.25,114.95,115.15,88258.0,114.7464,114.7664,114.4676,114.6668,88258.0
2025-03-03 10:00:00,115.1,115.37,114.71,115.33,68894.0,114.617,114.8859,114.2286,114.846,68894.0
2025-03-03 10:05:00,115.35,115.55,115.24,115.27,98034.0,114.8659,115.0651,114.7564,114.7863,98034.0
2025-03-03 10:10:00,115.22,115.41,114.89,114.9,56698.0,114.7365,114.9257,114.4079,114.4178,56698.0
2025-03-03 10:15:00,114.89,115.07,114.84,115.0,45183.0,114.4079,114.5871,114.3581,114.5174,45183.0
2025-03-03 10:20:00,115.01,115.1,114.88,114.9,33024.0,114.5274,114.617,114.3979,114.4178,33024.0
2025-03-03 10:25:00,114.95,115.27,114.81,115.25,68437.0,114.4676,114.7863,114.3282,114.7664,68437.0
2025-03-03 10:30:00,115.25,115.33,115.05,115.14,50542.0,114.7664,114.846,114.5672,114.6568,50542.0
2025-03-03 10:35:00,115.17,115.23,114.83,114.91,55421.0,114.6867,114.7464,114.3481,114.4278,55421.0
2025-03-03 10:40:00,114.91,115.1,114.77,115.07,31266.0,114.4278,114.617,114.2884,114.5871,31266.0
2025-03-03 10:45:00,115.06,115.06,114.61,114.65,47557.0,114.5772,114.5772,114.1291,114.1689,47557.0
2025-03-03 10:50:00,114.67,114.78,114.61,114.75,39301.0,114.1888,114.2983,114.1291,114.2685,39301.0
2025-03-03 10:55:00,114.74,114.76,114.25,114.3,49263.0,114.2585,114.2784,113.7706,113.8204,49263.0
2025-03-03 11:00:00,114.31,114.68,114.31,114.54,152889.0,113.8303,114.1988,113.8303,114.0593,152889.0
2025-03-03 11:05:00,114.56,114.59,114.31,114.44,34689.0,114.0793,114.1091,113.8303,113.9598,34689.0
2025-03-03 11:10:00,114.45,114.62,114.39,114.51,43717.0,113.9697,114.139,113.91,114.0295,43717.0
2025-03-03 11:15:00,114.54,114.68,114.48,114.65,28889.0,114.0593,114.1988,113.9996,114.1689,28889.0
2025-03-03 11:20:00,114.63,114.65,114.46,114.46,28459.0,114.149,114.1689,113.9797,113.9797,28459.0
2025-03-03 11:25:00,114.46,114.46,114.12,114.18,33523.0,113.9797,113.9797,113.6411,113.7009,33523.0
2025-03-03 11:30:00,114.19,114.23,114.06,114.13,41610.0,113.7108,113.7506,113.5814,113.6511,41610.0
2025-03-03 11:35:00,114.12,114.2,113.93,114.0,46029.0,113.6411,113.7208,113.4519,113.5216,46029.0
2025-03-03 11:40:00,114.0,114.04,113.88,113.96,24826.0,113.5216,113.5614,113.4021,113.4818,24826.0
2025-03-03 11:45:00,113.95,114.23,113.93,114.22,49787.0,113.4718,113.7506,113.4519,113.7407,49787.0
2025-03-03 11:50:00,114.2,114.28,114.18,114.18,31362.0,113.7208,113.8004,113.7009,113.7009,31362.0
2025-03-03 11:55:00,114.23,114.36,114.21,114.32,37010.0,113.7506,113.8801,113.7307,113.8403,37010.0
2025-03-03 12:00:00,114.3,114.44,114.22,114.39,25130.0,113.8204,113.9598,113.7407,113.91,25130.0
2025-03-03 12:05:00,114.41,114.56,114.4,114.52,25706.0,113.9299,114.0793,113.9199,114.0394,25706.0
2025-03-03 12:10:00,114.53,114.73,114.53,114.66,45528.0,114.0494,114.2485,114.0494,114.1788,45528.0
2025-03-03 12:15:00,114.66,114.71,114.59,114.62,20233.0,114.1788,114.2286,114.1091,114.139,20233.0
2025-03-03 12:20:00,114.62,114.66,114.6,114.62,20777.0,114.139,114.1788,114.1191,114.139,20777.0
2025-03-03 12:25:00,114.63,114.67,114.48,114.57,27584.0,114.149,114.1888,113.9996,114.0892,27584.0
2025-03-03 12:30:00,114.57,114.58,114.45,114.45,19399.0,114.0892,114.0992,113.9697,113.9697,19399.0
2025-03-03 12:35:00,114.48,114.5,114.39,114.49,18007.0,113.9996,114.0195,113.91,114.0096,18007.0
2025-03-03 12:40:00,114.48,114.55,114.45,114.47,18498.0,113.9996,114.0693,113.9697,113.9896,18498.0
2025-03-03 12:45:00,114.47,114.48,114.31,114.42,18557.0,113.9896,113.9996,113.8303,113.9398,18557.0
2025-03-03 12:50:00,114.41,114.46,114.2,114.2,27231.0,113.9299,113.9797,113.7208,113.7208,27231.0
2025-03-03 12:55:00,114.2,114.23,113.97,114.04,87484.0,113.7208,113.7506,113.4917,113.5614,87484.0
2025-03-03 13:00:00,114.04,114.14,113.92,113.94,34749.0,113.5614,113.661,113.4419,113.4619,34749.0
2025-03-03 13:05:00,113.95,113.95,113.72,113.81,35766.0,113.4718,113.4718,113.2428,113.3324,35766.0
2025-03-03 13:10:00,113.8,113.82,113.66,113.79,45423.0,113.3225,113.3424,113.183,113.3125,45423.0
2025-03-03 13:15:00,113.77,114.1,113.77,114.09,60967.0,113.2926,113.6212,113.2926,113.6112,60967.0
2025-03-03 13:20:00,114.1,114.1,113.87,113.96,47120.0,113.6212,113.6212,113.3922,113.4818,47120.0
2025-03-03 13:25:00,113.93,113.94,113.55,113.64,27290.0,113.4519,113.4619,113.0735,113.1631,27290.0
2025-03-03 13:30:00,113.59,113.67,113.42,113.44,30891.0,113.1133,113.193,112.944,112.964,30891.0
2025-03-03 13:35:00,113.48,113.69,113.46,113.58,41074.0,113.0038,113.2129,112.9839,113.1034,41074.0
2025-03-03 13:40:00,113.6,113.77,113.58,113.71,47678.0,113.1233,113.2926,113.1034,113.2328,47678.0
2025-03-03 13:45:00,113.7,114.01,113.59,113.82,67897.0,113.2229,113.5316,113.1133,113.3424,67897.0
2025-03-03 13:50:00,113.83,113.89,113.69,113.7,32140.0,113.3523,113.4121,113.2129,113.2229,32140.0
2025-03-03 13:55:00,113.7,113.91,113.63,113.87,36968.0,113.2229,113.432,113.1532,113.3922,36968.0
2025-03-03 14:00:00,113.88,114.01,113.83,113.87,67078.0,113.4021,113.5316,113.3523,113.3922,67078.0
2025-03-03 14:05:00,113.87,113.94,113.81,113.86,21079.0,113.3922,113.4619,113.3324,113.3822,21079.0
2025-03-03 14:10:00,113.81,113.93,113.61,113.7,39235.0,113.3324,113.4519,113.1332,113.2229,39235.0
2025-03-03 14:15:00,113.7,113.7,113.48,113.48,21310.0,113.2229,113.2229,113.0038,113.0038,21310.0
2025-03-03 14:20:00,113.46,113.52,113.35,113.44,36334.0,112.9839,113.0436,112.8743,112.964,36334.0
2025-03-03 14:25:00,113.36,113.48,113.34,113.44,27684.0,112.8843,113.0038,112.8644,112.964,27684.0
2025-03-03 14:30:00,113.44,113.67,113.44,113.55,34166.0,112.964,113.193,112.964,113.0735,34166.0
2025-03-03 14:35:00,113.55,113.65,113.46,113.6,26189.0,113.0735,113.1731,112.9839,113.1233,26189.0
2025-03-03 14:40:00,113.61,113.75,113.6,113.69,19188.0,113.1332,113.2727,113.1233,113.2129,19188.0
2025-03-03 14:45:00,113.67,113.67,113.45,113.46,26558.0,113.193,113.193,112.9739,112.9839,26558.0
2025-03-03 14:50:00,113.46,113.5,112.95,113.08,52056.0,112.9839,113.0237,112.476,112.6055,52056.0
2025-03-03 14:55:00,113.09,113.17,112.85,112.88,48444.0,112.6154,112.6951,112.3764,112.4063,48444.0
2025-03-03 15:00:00,112.87,112.88,112.47,112.67,50413.0,112.3964,112.4063,111.998,112.1972,50413.0
2025-03-03 15:05:00,112.62,112.75,112.54,112.62,46935.0,112.1474,112.2769,112.0677,112.1474,46935.0
2025-03-03 15:10:00,112.59,112.62,112.29,112.39,73093.0,112.1175,112.1474,111.8188,111.9184,73093.0
2025-03-03 15:15:00,112.39,112.61,112.36,112.38,47265.0,111.9184,112.1374,111.8885,111.9084,47265.0
2025-03-03 15:20:00,112.39,112.44,112.26,112.33,54950.0,111.9184,111.9682,111.7889,111.8586,54950.0
2025-03-03 15:25:00,112.34,112.42,112.11,112.11,74342.0,111.8686,111.9482,111.6395,111.6395,74342.0
2025-03-03 15:30:00,112.12,112.46,112.11,112.29,56429.0,111.6495,111.9881,111.6395,111.8188,56429.0
2025-03-03 15:35:00,112.3,112.39,112.1,112.1,56121.0,111.8287,111.9184,111.6296,111.6296,56121.0
2025-03-03 15:40:00,112.12,112.19,112.0,112.13,62088.0,111.6495,111.7192,111.53,111.6595,62088.0
2025-03-03 15:45:00,112.12,112.58,112.12,112.5,94540.0,111.6495,112.1076,111.6495,112.0279,94540.0
2025-03-03 15:50:00,112.5,112.62,112.35,112.62,132390.0,112.0279,112.1474,111.8785,112.1474,132390.0
2025-03-03 15:55:00,112.62,112.81,112.6,112.79,349494.0,112.1474,112.3366,112.1275,112.3167,349494.0
2025-03-04 09:30:00,111.7,112.25,110.84,110.98,478891.0,111.2313,111.779,110.3749,110.5143,478891.0
2025-03-04 09:35:00,110.92,111.07,110.42,110.64,138559.0,110.4545,110.6039,109.9566,110.1757,138559.0
2025-03-04 09:40:00,110.62,110.67,109.91,110.06,171494.0,110.1558,110.2056,109.4488,109.5981,171494.0
2025-03-04 09:45:00,110.01,110.11,109.76,109.86,178130.0,109.5484,109.6479,109.2994,109.399,178130.0
2025-03-04 09:50:00,109.89,109.89,109.58,109.7,193578.0,109.4289,109.4289,109.1202,109.2397,193578.0
2025-03-04 09:55:00,109.73,109.88,109.59,109.79,194145.0,109.2695,109.4189,109.1301,109.3293,194145.0
2025-03-04 10:00:00,109.76,110.03,109.58,109.92,159224.0,109.2994,109.5683,109.1202,109.4587,159224.0
2025-03-04 10:05:00,109.92,109.98,109.58,109.69,148247.0,109.4587,109.5185,109.1202,109.2297,148247.0
2025-03-04 10:10:00,109.66,110.33,109.62,110.12,117184.0,109.1998,109.867,109.16,109.6579,117184.0
2025-03-04 10:15:00,110.09,110.1,109.61,109.68,81529.0,109.628,109.638,109.15,109.2197,81529.0
2025-03-04 10:20:00,109.68,109.69,109.3,109.46,125973.0,109.2197,109.2297,108.8413,109.0007,125973.0
2025-03-04 10:25:00,109.44,109.64,109.31,109.53,118960.0,108.9807,109.1799,108.8513,109.0704,118960.0
2025-03-04 10:30:00,109.53,109.82,109.5,109.8,114923.0,109.0704,109.3592,109.0405,109.3392,114923.0
2025-03-04 10:35:00,109.79,109.94,109.59,109.88,90052.0,109.3293,109.4786,109.1301,109.4189,90052.0
2025-03-04 10:40:00,109.83,109.98,109.69,109.81,72837.0,109.3691,109.5185,109.2297,109.3492,72837.0
2025-03-04 10:45:00,109.78,109.83,109.26,109.26,121200.0,109.3193,109.3691,108.8015,108.8015,121200.0
2025-03-04 10:50:00,109.31,109.32,108.96,109.2,100498.0,108.8513,108.8613,108.5028,108.7418,100498.0
2025-03-04 10:55:00,109.22,109.32,108.96,109.0,97603.0,108.7617,108.8613,108.5028,108.5426,97603.0
2025-03-04 11:00:00,108.98,109.16,108.87,109.0,82333.0,108.5227,108.7019,108.4131,108.5426,82333.0
2025-03-04 11:05:00,108.99,109.2,108.97,109.07,60034.0,108.5326,108.7418,108.5127,108.6123,60034.0
2025-03-04 11:10:00,109.08,109.23,108.93,109.16,76287.0,108.6223,108.7716,108.4729,108.7019,76287.0
2025-03-04 11:15:00,109.14,109.24,109.01,109.03,56514.0,108.682,108.7816,108.5526,108.5725,56514.0
2025-03-04 11:20:00,109.04,109.28,109.03,109.03,90201.0,108.5824,108.8214,108.5725,108.5725,90201.0
2025-03-04 11:25:00,109.02,109.02,108.75,108.81,81354.0,108.5625,108.5625,108.2936,108.3534,81354.0
2025-03-04 11:30:00,108.83,109.07,108.81,108.98,70776.0,108.3733,108.6123,108.3534,108.5227,70776.0
2025-03-04 11:35:00,108.98,109.05,108.66,108.69,62531.0,108.5227,108.5924,108.204,108.2339,62531.0
2025-03-04 11:40:00,108.67,108.94,108.65,108.93,49036.0,108.214,108.4828,108.1941,108.4729,49036.0
2025-03-04 11:45:00,108.91,109.02,108.74,108.86,57874.0,108.453,108.5625,108.2837,108.4032,57874.0
2025-03-04 11:50:00,108.84,108.97,108.67,108.94,58731.0,108.3833,108.5127,108.214,108.4828,58731.0
2025-03-04 11:55:00,108.94,109.06,108.74,108.98,227074.0,108.4828,108.6023,108.2837,108.5227,227074.0
2025-03-04 12:00:00,108.98,109.03,108.81,108.94,104321.0,108.5227,108.5725,108.3534,108.4828,104321.0
2025-03-04 12:05:00,108.95,108.97,108.58,108.72,95107.0,108.4928,108.5127,108.1244,108.2638,95107.0
2025-03-04 12:10:00,108.72,109.0,108.67,108.98,64729.0,108.2638,108.5426,108.214,108.5227,64729.0
2025-03-04 12:15:00,108.98,109.19,108.98,109.18,100151.0,108.5227,108.7318,108.5227,108.7218,100151.0
2025-03-04 12:20:00,109.18,109.32,109.13,109.23,50719.0,108.7218,108.8613,108.672,108.7716,50719.0
2025-03-04 12:25:00,109.23,109.46,109.21,109.41,60195.0,108.7716,109.0007,108.7517,108.9509,60195.0
2025-03-04 12:30:00,109.4,109.4,109.02,109.16,40739.0,108.9409,108.9409,108.5625,108.7019,40739.0
2025-03-04 12:35:00,109.15,109.25,108.72,108.82,80251.0,108.692,108.7915,108.2638,108.3633,80251.0
2025-03-04 12:40:00,108.82,108.9,108.68,108.78,76256.0,108.3633,108.443,108.2239,108.3235,76256.0
2025-03-04 12:45:00,108.78,108.81,108.53,108.63,93084.0,108.3235,108.3534,108.0746,108.1741,93084.0
2025-03-04 12:50:00,108.63,108.63,108.29,108.4,119714.0,108.1741,108.1741,107.8356,107.9451,119714.0
2025-03-04 12:55:00,108.42,108.44,108.27,108.44,100799.0,107.965,107.9849,107.8157,107.9849,100799.0
2025-03-04 13:00:00,108.42,108.58,108.33,108.53,94549.0,107.965,108.1244,107.8754,108.0746,94549.0
2025-03-04 13:05:00,108.51,108.82,108.45,108.79,90977.0,108.0546,108.3633,107.9949,108.3335,90977.0
2025-03-04 13:10:00,108.79,109.09,108.78,108.99,92376.0,108.3335,108.6322,108.3235,108.5326,92376.0
2025-03-04 13:15:00,108.98,108.99,108.74,108.93,67942.0,108.5227,108.5326,108.2837,108.4729,67942.0
2025-03-04 13:20:00,108.94,109.09,108.84,108.87,72680.0,108.4828,108.6322,108.3833,108.4131,72680.0
2025-03-04 13:25:00,108.85,108.89,108.62,108.72,65257.0,108.3932,108.4331,108.1642,108.2638,65257.0
2025-03-04 13:30:00,108.71,108.72,108.51,108.64,64139.0,108.2538,108.2638,108.0546,108.1841,64139.0
2025-03-04 13:35:00,108.64,108.67,108.52,108.57,86281.0,108.1841,108.214,108.0646,108.1144,86281.0
2025-03-04 13:40:00,108.59,108.68,108.4,108.53,82494.0,108.1343,108.2239,107.9451,108.0746,82494.0
2025-03-04 13:45:00,108.51,108.63,108.44,108.48,84718.0,108.0546,108.1741,107.9849,108.0248,84718.0
2025-03-04 13:50:00,108.49,108.67,108.42,108.67,83900.0,108.0347,108.214,107.965,108.214,83900.0
2025-03-04 13:55:00,108.66,108.8,108.64,108.68,59404.0,108.204,108.3434,108.1841,108.2239,59404.0
2025-03-04 14:00:00,108.66,108.94,108.65,108.82,88216.0,108.204,108.4828,108.1941,108.3633,88216.0
2025-03-04 14:05:00,108.82,109.37,108.82,109.27,107247.0,108.3633,108.911,108.3633,108.8115,107247.0
2025-03-04 14:10:00,109.25,109.3,108.95,109.04,74112.0,108.7915,108.8413,108.4928,108.5824,74112.0
2025-03-04 14:15:00,109.03,109.31,109.0,109.29,60803.0,108.5725,108.8513,108.5426,108.8314,60803.0
2025-03-04 14:20:00,109.29,109.46,109.18,109.45,64951.0,108.8314,109.0007,108.7218,108.9907,64951.0
2025-03-04 14:25:00,109.46,109.54,109.17,109.26,82164.0,109.0007,109.0803,108.7119,108.8015,82164.0
2025-03-04 14:30:00,109.27,109.35,109.05,109.21,69728.0,108.8115,108.8911,108.5924,108.7517,69728.0
2025-03-04 14:35:00,109.22,109.28,109.08,109.26,45330.0,108.7617,108.8214,108.6223,108.8015,45330.0
2025-03-04 14:40:00,109.24,109.39,109.17,109.33,45256.0,108.7816,108.931,108.7119,108.8712,45256.0
2025-03-04 14:45:00,109.31,109.37,109.15,109.27,69770.0,108.8513,108.911,108.692,108.8115,69770.0
2025-03-04 14:50:00,109.25,109.52,109.25,109.45,53151.0,108.7915,109.0604,108.7915,108.9907,53151.0
2025-03-04 14:55:00,109.47,109.63,109.47,109.55,48868.0,109.0106,109.1699,109.0106,109.0903,48868.0
2025-03-04 15:00:00,109.53,109.84,109.39,109.44,115614.0,109.0704,109.3791,108.931,108.9807,115614.0
2025-03-04 15:05:00,109.45,109.76,109.4,109.73,66716.0,108.9907,109.2994,108.9409,109.2695,66716.0
2025-03-04 15:10:00,109.71,109.88,109.53,109.6,66463.0,109.2496,109.4189,109.0704,109.1401,66463.0
2025-03-04 15:15:00,109.61,109.84,109.61,109.73,47535.0,109.15,109.3791,109.15,109.2695,47535.0
2025-03-04 15:20:00,109.73,110.09,109.67,110.09,81632.0,109.2695,109.628,109.2098,109.628,81632.0
2025-03-04 15:25:00,110.09,110.09,109.82,109.84,59390.0,109.628,109.628,109.3592,109.3791,59390.0
2025-03-04 15:30:00,109.82,109.84,109.29,109.4,80309.0,109.3592,109.3791,108.8314,108.9409,80309.0
2025-03-04 15:35:00,109.4,109.47,109.27,109.29,75083.0,108.9409,109.0106,108.8115,108.8314,75083.0
2025-03-04 15:40:00,109.27,109.33,109.03,109.29,99745.0,108.8115,108.8712,108.5725,108.8314,99745.0
2025-03-04 15:45:00,109.3,109.4,109.05,109.12,91729.0,108.8413,108.9409,108.5924,108.6621,91729.0
2025-03-04 15:50:00,109.09,109.18,108.57,108.86,178183.0,108.6322,108.7218,108.1144,108.4032,178183.0
2025-03-04 15:55:00,108.87,109.03,108.82,108.99,538235.0,108.4131,108.5725,108.3633,108.5326,538235.0
2025-03-05 09:30:00,109.34,110.19,109.19,109.96,207883.0,108.8812,109.7276,108.7318,109.4986,207883.0
2025-03-05 09:35:00,109.95,110.44,109.88,110.4,131462.0,109.4886,109.9766,109.4189,109.9367,131462.0
2025-03-05 09:40:00,110.4,110.75,110.1,110.64,135308.0,109.9367,110.2852,109.638,110.1757,135308.0
2025-03-05 09:45:00,110.7,110.94,110.3,110.36,132320.0,110.2355,110.4745,109.8371,109.8969,132320.0
2025-03-05 09:50:00,110.33,110.55,110.11,110.15,77438.0,109.867,110.0861,109.6479,109.6878,77438.0
2025-03-05 09:55:00,110.15,110.24,109.63,109.72,72583.0,109.6878,109.7774,109.1699,109.2596,72583.0
2025-03-05 10:00:00,109.74,110.4,109.74,109.92,117943.0,109.2795,109.9367,109.2795,109.4587,117943.0
2025-03-05 10:05:00,109.92,110.1,109.78,109.79,94274.0,109.4587,109.638,109.3193,109.3293,94274.0
2025-03-05 10:10:00,109.8,109.86,109.63,109.63,50739.0,109.3392,109.399,109.1699,109.1699,50739.0
2025-03-05 10:15:00,109.6,109.65,109.21,109.24,70430.0,109.1401,109.1899,108.7517,108.7816,70430.0
2025-03-05 10:20:00,109.24,109.32,108.95,109.0,168551.0,108.7816,108.8613,108.4928,108.5426,168551.0
2025-03-05 10:25:00,108.96,109.22,108.88,109.11,85233.0,108.5028,108.7617,108.4231,108.6521,85233.0
2025-03-05 10:30:00,109.07,109.35,108.91,109.13,59469.0,108.6123,108.8911,108.453,108.672,59469.0
2025-03-05 10:35:00,109.16,109.25,109.06,109.19,41587.0,108.7019,108.7915,108.6023,108.7318,41587.0
2025-03-05 10:40:00,109.19,109.24,108.89,108.93,45230.0,108.7318,108.7816,108.4331,108.4729,45230.0
2025-03-05 10:45:00,108.93,109.1,108.91,108.98,34422.0,108.4729,108.6422,108.453,108.5227,34422.0
2025-03-05 10:50:00,108.93,109.12,108.89,109.06,35904.0,108.4729,108.6621,108.4331,108.6023,35904.0
2025-03-05 10:55:00,109.05,109.2,109.04,109.09,42746.0,108.5924,108.7418,108.5824,108.6322,42746.0
2025-03-05 11:00:00,109.08,109.1,108.91,109.04,26819.0,108.6223,108.6422,108.453,108.5824,26819.0
2025-03-05 11:05:00,109.06,109.06,108.8,108.89,52845.0,108.6023,108.6023,108.3434,108.4331,52845.0
2025-03-05 11:10:00,108.9,108.91,108.61,108.77,57051.0,108.443,108.453,108.1542,108.3136,57051.0
2025-03-05 11:15:00,108.78,108.82,108.52,108.56,32610.0,108.3235,108.3633,108.0646,108.1044,32610.0
2025-03-05 11:20:00,108.56,108.69,108.48,108.61,54276.0,108.1044,108.2339,108.0248,108.1542,54276.0
2025-03-05 11:25:00,108.62,108.62,108.39,108.52,42768.0,108.1642,108.1642,107.9352,108.0646,42768.0
2025-03-05 11:30:00,108.52,108.52,108.33,108.39,76433.0,108.0646,108.0646,107.8754,107.9352,76433.0
2025-03-05 11:35:00,108.39,108.56,108.3,108.54,51642.0,107.9352,108.1044,107.8455,108.0845,51642.0
2025-03-05 11:40:00,108.54,108.56,108.3,108.34,63493.0,108.0845,108.1044,107.8455,107.8854,63493.0
2025-03-05 11:45:00,108.37,108.47,108.28,108.47,80463.0,107.9152,108.0148,107.8256,108.0148,80463.0
2025-03-05 11:50:00,108.45,108.45,108.22,108.36,32278.0,107.9949,107.9949,107.7659,107.9053,32278.0
2025-03-05 11:55:00,108.36,109.03,108.36,108.84,67933.0,107.9053,108.5725,107.9053,108.3833,67933.0
2025-03-05 12:00:00,108.81,109.12,108.79,108.81,53767.0,108.3534,108.6621,108.3335,108.3534,53767.0
2025-03-05 12:05:00,108.79,108.87,108.69,108.78,38661.0,108.3335,108.4131,108.2339,108.3235,38661.0
2025-03-05 12:10:00,108.78,108.99,108.73,108.9,20402.0,108.3235,108.5326,108.2737,108.443,20402.0
2025-03-05 12:15:00,108.92,108.99,108.85,108.85,33502.0,108.4629,108.5326,108.3932,108.3932,33502.0
2025-03-05 12:20:00,108.87,109.09,108.83,109.02,37134.0,108.4131,108.6322,108.3733,108.5625,37134.0
2025-03-05 12:25:00,109.03,109.09,108.9,109.08,47873.0,108.5725,108.6322,108.443,108.6223,47873.0
2025-03-05 12:30:00,109.09,109.2,109.02,109.18,55263.0,108.6322,108.7418,108.5625,108.7218,55263.0
2025-03-05 12:35:00,109.18,109.29,109.12,109.2,57623.0,108.7218,108.8314,108.6621,108.7418,57623.0
2025-03-05 12:40:00,109.22,109.29,109.11,109.16,29463.0,108.7617,108.8314,108.6521,108.7019,29463.0
2025-03-05 12:45:00,109.16,109.16,108.9,109.14,36067.0,108.7019,108.7019,108.443,108.682,36067.0
2025-03-05 12:50:00,109.14,109.41,109.11,109.3,35251.0,108.682,108.9509,108.6521,108.8413,35251.0
2025-03-05 12:55:00,109.28,109.43,109.25,109.36,37882.0,108.8214,108.9708,108.7915,108.9011,37882.0
2025-03-05 13:00:00,109.35,109.35,109.09,109.11,40586.0,108.8911,108.8911,108.6322,108.6521,40586.0
2025-03-05 13:05:00,109.09,109.23,108.76,108.81,81342.0,108.6322,108.7716,108.3036,108.3534,81342.0
2025-03-05 13:10:00,108.82,109.02,108.82,108.89,28271.0,108.3633,108.5625,108.3633,108.4331,28271.0
2025-03-05 13:15:00,108.87,109.0,108.84,108.96,16606.0,108.4131,108.5426,108.3833,108.5028,16606.0
2025-03-05 13:20:00,108.97,109.09,108.93,109.01,45704.0,108.5127,108.6322,108.4729,108.5526,45704.0
2025-03-05 13:25:00,109.03,109.06,108.91,108.96,23318.0,108.5725,108.6023,108.453,108.5028,23318.0
2025-03-05 13:30:00,108.95,109.06,108.76,108.82,37016.0,108.4928,108.6023,108.3036,108.3633,37016.0
2025-03-05 13:35:00,108.83,109.03,108.75,109.03,23323.0,108.3733,108.5725,108.2936,108.5725,23323.0
2025-03-05 13:40:00,109.01,109.01,108.64,108.67,34440.0,108.5526,108.5526,108.1841,108.214,34440.0
2025-03-05 13:45:00,108.67,109.12,108.67,109.1,62048.0,108.214,108.6621,108.214,108.6422,62048.0
2025-03-05 13:50:00,109.09,109.13,108.95,108.97,35108.0,108.6322,108.672,108.4928,108.5127,35108.0
2025-03-05 13:55:00,108.98,109.16,108.94,109.16,46427.0,108.5227,108.7019,108.4828,108.7019,46427.0
2025-03-05 14:00:00,109.16,109.35,109.09,109.35,72411.0,108.7019,108.8911,108.6322,108.8911,72411.0
2025-03-05 14:05:00,109.34,109.64,109.33,109.58,62777.0,108.8812,109.1799,108.8712,109.1202,62777.0
2025-03-05 14:10:00,109.59,109.6,109.43,109.43,50419.0,109.1301,109.1401,108.9708,108.9708,50419.0
2025-03-05 14:15:00,109.44,109.5,109.2,109.29,67239.0,108.9807,109.0405,108.7418,108.8314,67239.0
2025-03-05 14:20:00,109.32,109.5,109.26,109.41,38411.0,108.8613,109.0405,108.8015,108.9509,38411.0
2025-03-05 14:25:00,109.41,109.44,109.14,109.14,47324.0,108.9509,108.9807,108.682,108.682,47324.0
2025-03-05 14:30:00,109.17,109.4,109.16,109.35,47216.0,108.7119,108.9409,108.7019,108.8911,47216.0
2025-03-05 14:35:00,109.34,109.45,109.21,109.41,85818.0,108.8812,108.9907,108.7517,108.9509,85818.0
2025-03-05 14:40:00,109.4,109.56,109.35,109.37,42351.0,108.9409,109.1002,108.8911,108.911,42351.0
2025-03-05 14:45:00,109.4,109.62,109.37,109.54,31487.0,108.9409,109.16,108.911,109.0803,31487.0
2025-03-05 14:50:00,109.55,109.63,109.49,109.59,22255.0,109.0903,109.1699,109.0305,109.1301,22255.0
2025-03-05 14:55:00,109.59,109.65,109.42,109.44,49933.0,109.1301,109.1899,108.9608,108.9807,49933.0
2025-03-05 15:00:00,109.45,109.6,109.4,109.4,64442.0,108.9907,109.1401,108.9409,108.9409,64442.0
2025-03-05 15:05:00,109.42,109.65,109.37,109.5,122650.0,108.9608,109.1899,108.911,109.0405,122650.0
2025-03-05 15:10:00,109.5,109.6,109.49,109.52,60213.0,109.0405,109.1401,109.0305,109.0604,60213.0
2025-03-05 15:15:00,109.53,109.54,109.16,109.25,41746.0,109.0704,109.0803,108.7019,108.7915,41746.0
2025-03-05 15:20:00,109.26,109.37,109.21,109.31,41852.0,108.8015,108.911,108.7517,108.8513,41852.0
2025-03-05 15:25:00,109.32,109.39,109.31,109.36,68642.0,108.8613,108.931,108.8513,108.9011,68642.0
2025-03-05 15:30:00,109.35,109.37,109.13,109.16,45831.0,108.8911,108.911,108.672,108.7019,45831.0
2025-03-05 15:35:00,109.15,109.17,109.06,109.13,84879.0,108.692,108.7119,108.6023,108.672,84879.0
2025-03-05 15:40:00,109.13,109.21,109.03,109.07,62524.0,108.672,108.7517,108.5725,108.6123,62524.0
2025-03-05 15:45:00,109.06,109.1,108.94,109.1,84703.0,108.6023,108.6422,108.4828,108.6422,84703.0
2025-03-05 15:50:00,109.07,109.14,108.7,109.1,129243.0,108.6123,108.682,108.2439,108.6422,129243.0
2025-03-05 15:55:00,109.08,109.37,109.0,109.29,492100.0,108.6223,108.911,108.5426,108.8314,492100.0
2025-03-06 09:30:00,108.38,108.52,107.82,107.87,223297.0,107.9252,108.0646,107.3675,107.4173,223297.0
2025-03-06 09:35:00,107.87,107.87,107.26,107.33,109249.0,107.4173,107.4173,106.8099,106.8796,109249.0
2025-03-06 09:40:00,107.33,107.59,107.22,107.37,57014.0,106.8796,107.1385,106.7701,106.9194,57014.0
2025-03-06 09:45:00,107.38,107.44,107.07,107.38,81510.0,106.9294,106.9891,106.6207,106.9294,81510.0
2025-03-06 09:50:00,107.38,107.79,107.35,107.64,69357.0,106.9294,107.3377,106.8995,107.1883,69357.0
2025-03-06 09:55:00,107.64,107.78,107.51,107.59,67097.0,107.1883,107.3277,107.0588,107.1385,67097.0
2025-03-06 10:00:00,107.59,108.25,107.58,108.13,81821.0,107.1385,107.7957,107.1286,107.6762,81821.0
2025-03-06 10:05:00,108.14,108.32,108.05,108.2,45290.0,107.6862,107.8654,107.5966,107.746,45290.0
2025-03-06 10:10:00,108.19,108.48,108.17,108.47,68216.0,107.736,108.0248,107.7161,108.0148,68216.0
2025-03-06 10:15:00,108.47,108.55,108.39,108.41,68055.0,108.0148,108.0945,107.9352,107.9551,68055.0
2025-03-06 10:20:00,108.43,108.5,108.36,108.43,76709.0,107.975,108.0447,107.9053,107.975,76709.0
2025-03-06 10:25:00,108.41,108.45,108.25,108.39,49226.0,107.9551,107.9949,107.7957,107.9352,49226.0
2025-03-06 10:30:00,108.4,108.5,108.35,108.45,27092.0,107.9451,108.0447,107.8953,107.9949,27092.0
2025-03-06 10:35:00,108.48,108.65,108.42,108.65,36190.0,108.0248,108.1941,107.965,108.1941,36190.0
2025-03-06 10:40:00,108.67,108.76,108.49,108.59,32900.0,108.214,108.3036,108.0347,108.1343,32900.0
2025-03-06 10:45:00,108.57,108.61,108.46,108.57,31308.0,108.1144,108.1542,108.0049,108.1144,31308.0
2025-03-06 10:50:00,108.57,108.7,108.34,108.4,43828.0,108.1144,108.2439,107.8854,107.9451,43828.0
2025-03-06 10:55:00,108.39,108.48,108.26,108.48,56733.0,107.9352,108.0248,107.8057,108.0248,56733.0
2025-03-06 11:00:00,108.5,108.7,108.49,108.6,20866.0,108.0447,108.2439,108.0347,108.1443,20866.0
2025-03-06 11:05:00,108.59,108.81,108.48,108.8,21595.0,108.1343,108.3534,108.0248,108.3434,21595.0
2025-03-06 11:10:00,108.78,108.81,108.62,108.64,23773.0,108.3235,108.3534,108.1642,108.1841,23773.0
2025-03-06 11:15:00,108.64,108.69,108.55,108.58,20576.0,108.1841,108.2339,108.0945,108.1244,20576.0
2025-03-06 11:20:00,108.58,108.59,108.39,108.59,50052.0,108.1244,108.1343,107.9352,108.1343,50052.0
2025-03-06 11:25:00,108.6,108.66,108.3,108.52,25788.0,108.1443,108.204,107.8455,108.0646,25788.0
2025-03-06 11:30:00,108.56,108.83,108.53,108.67,18618.0,108.1044,108.3733,108.0746,108.214,18618.0
2025-03-06 11:35:00,108.67,108.71,108.28,108.32,18839.0,108.214,108.2538,107.8256,107.8654,18839.0
2025-03-06 11:40:00,108.32,108.38,108.09,108.2,48666.0,107.8654,107.9252,107.6364,107.746,48666.0
2025-03-06 11:45:00,108.19,108.22,108.05,108.07,25255.0,107.736,107.7659,107.5966,107.6165,25255.0
2025-03-06 11:50:00,108.06,108.06,107.74,107.78,60821.0,107.6065,107.6065,107.2879,107.3277,60821.0
2025-03-06 11:55:00,107.79,107.82,107.7,107.73,35729.0,107.3377,107.3675,107.248,107.2779,35729.0
2025-03-06 12:00:00,107.72,107.9,107.55,107.57,53934.0,107.268,107.4472,107.0987,107.1186,53934.0
2025-03-06 12:05:00,107.56,107.64,107.38,107.43,53073.0,107.1086,107.1883,106.9294,106.9792,53073.0
2025-03-06 12:10:00,107.46,107.49,107.1,107.12,62038.0,107.0091,107.0389,106.6506,106.6705,62038.0
2025-03-06 12:15:00,107.12,107.37,107.08,107.25,114575.0,106.6705,106.9194,106.6307,106.7999,114575.0
2025-03-06 12:20:00,107.27,107.38,107.09,107.1,172278.0,106.8199,106.9294,106.6406,106.6506,172278.0
2025-03-06 12:25:00,107.1,107.1,106.57,106.76,158774.0,106.6506,106.6506,106.1228,106.312,158774.0
2025-03-06 12:30:00,106.8,106.91,106.6,106.71,67908.0,106.3518,106.4614,106.1527,106.2622,67908.0
2025-03-06 12:35:00,106.73,106.88,106.68,106.7,42770.0,106.2821,106.4315,106.2323,106.2522,42770.0
2025-03-06 12:40:00,106.7,106.93,106.67,106.79,72465.0,106.2522,106.4813,106.2224,106.3419,72465.0
2025-03-06 12:45:00,106.81,106.81,106.49,106.53,46107.0,106.3618,106.3618,106.0431,106.083,46107.0
2025-03-06 12:50:00,106.53,106.64,106.46,106.59,62000.0,106.083,106.1925,106.0133,106.1427,62000.0
2025-03-06 12:55:00,106.59,106.94,106.5,106.86,68962.0,106.1427,106.4912,106.0531,106.4116,68962.0
2025-03-06 13:00:00,106.84,106.91,106.68,106.72,57104.0,106.3917,106.4614,106.2323,106.2722,57104.0
2025-03-06 13:05:00,106.71,106.79,106.52,106.6,51264.0,106.2622,106.3419,106.073,106.1527,51264.0
2025-03-06 13:10:00,106.62,106.66,106.46,106.56,35387.0,106.1726,106.2124,106.0133,106.1128,35387.0
2025-03-06 13:15:00,106.56,106.64,106.38,106.47,86018.0,106.1128,106.1925,105.9336,106.0232,86018.0
2025-03-06 13:20:00,106.45,106.45,106.25,106.27,107288.0,106.0033,106.0033,105.8041,105.824,107288.0
2025-03-06 13:25:00,106.28,106.3,105.8,105.89,126973.0,105.834,105.8539,105.356,105.4456,126973.0
2025-03-06 13:30:00,105.89,105.97,105.8,105.88,191873.0,105.4456,105.5253,105.356,105.4357,191873.0
2025-03-06 13:35:00,105.88,105.92,105.61,105.64,138043.0,105.4357,105.4755,105.1668,105.1967,138043.0
2025-03-06 13:40:00,105.63,106.04,105.62,105.96,63972.0,105.1867,105.595,105.1768,105.5154,63972.0
2025-03-06 13:45:00,105.96,106.15,105.92,106.09,52761.0,105.5154,105.7046,105.4755,105.6448,52761.0
2025-03-06 13:50:00,106.08,106.35,106.02,106.23,42858.0,105.6348,105.9037,105.5751,105.7842,42858.0
2025-03-06 13:55:00,106.23,106.29,106.03,106.14,41239.0,105.7842,105.844,105.5851,105.6946,41239.0
2025-03-06 14:00:00,106.14,106.21,106.03,106.04,49505.0,105.6946,105.7643,105.5851,105.595,49505.0
2025-03-06 14:05:00,106.04,106.07,105.84,105.93,70957.0,105.595,105.6249,105.3959,105.4855,70957.0
2025-03-06 14:10:00,105.93,106.27,105.93,106.12,46448.0,105.4855,105.824,105.4855,105.6747,46448.0
2025-03-06 14:15:00,106.12,106.19,105.84,105.91,56572.0,105.6747,105.7444,105.3959,105.4656,56572.0
2025-03-06 14:20:00,105.9,106.03,105.83,106.0,67440.0,105.4556,105.5851,105.3859,105.5552,67440.0
2025-03-06 14:25:00,105.98,106.0,105.65,105.76,51259.0,105.5353,105.5552,105.2067,105.3162,51259.0
2025-03-06 14:30:00,105.74,105.95,105.69,105.9,59470.0,105.2963,105.5054,105.2465,105.4556,59470.0
2025-03-06 14:35:00,105.88,105.98,105.82,105.96,60608.0,105.4357,105.5353,105.3759,105.5154,60608.0
2025-03-06 14:40:00,105.95,106.14,105.93,105.95,97538.0,105.5054,105.6946,105.4855,105.5054,97538.0
2025-03-06 14:45:00,105.94,106.11,105.88,106.0,147540.0,105.4954,105.6647,105.4357,105.5552,147540.0
2025-03-06 14:50:00,106.0,106.08,105.82,105.94,188955.0,105.5552,105.6348,105.3759,105.4954,188955.0
2025-03-06 14:55:00,105.93,105.96,105.31,105.33,102826.0,105.4855,105.5154,104.8681,104.888,102826.0
2025-03-06 15:00:00,105.31,105.55,105.21,105.41,104803.0,104.8681,105.1071,104.7685,104.9677,104803.0
2025-03-06 15:05:00,105.4,105.65,105.34,105.58,99114.0,104.9577,105.2067,104.898,105.1369,99114.0
2025-03-06 15:10:00,105.59,105.8,105.58,105.76,73753.0,105.1469,105.356,105.1369,105.3162,73753.0
2025-03-06 15:15:00,105.75,105.86,105.44,105.56,89379.0,105.3062,105.4158,104.9975,105.117,89379.0
2025-03-06 15:20:00,105.54,105.68,105.26,105.33,83995.0,105.0971,105.2365,104.8183,104.888,83995.0
2025-03-06 15:25:00,105.32,105.44,105.22,105.34,77507.0,104.878,104.9975,104.7785,104.898,77507.0
2025-03-06 15:30:00,105.34,105.73,105.33,105.4,116896.0,104.898,105.2863,104.888,104.9577,116896.0
2025-03-06 15:35:00,105.39,105.57,105.36,105.45,74116.0,104.9477,105.127,104.9179,105.0075,74116.0
2025-03-06 15:40:00,105.43,105.48,105.12,105.25,80357.0,104.9876,105.0374,104.6789,104.8083,80357.0
2025-03-06 15:45:00,105.25,105.57,105.2,105.53,119281.0,104.8083,105.127,104.7585,105.0872,119281.0
2025-03-06 15:50:00,105.52,105.87,105.46,105.84,202434.0,105.0772,105.4257,105.0174,105.3959,202434.0
2025-03-06 15:55:00,105.84,105.9,105.31,105.43,679527.0,105.3959,105.4556,104.8681,104.9876,679527.0
2025-03-07 09:30:00,105.0,105.0,104.1,104.7,432440.0,104.5594,104.5594,103.6632,104.2606,432440.0
2025-03-07 09:35:00,104.71,104.99,104.41,104.76,176018.0,104.2706,104.5494,103.9719,104.3204,176018.0
2025-03-07 09:40:00,104.78,105.33,104.75,105.11,81031.0,104.3403,104.888,104.3104,104.6689,81031.0
2025-03-07 09:45:00,105.1,105.65,105.1,105.63,113791.0,104.659,105.2067,104.659,105.1867,113791.0
2025-03-07 09:50:00,105.65,105.77,105.48,105.48,64060.0,105.2067,105.3261,105.0374,105.0374,64060.0
2025-03-07 09:55:00,105.46,105.68,105.17,105.2,60285.0,105.0174,105.2365,104.7287,104.7585,60285.0
2025-03-07 10:00:00,105.2,105.21,104.9,105.16,94956.0,104.7585,104.7685,104.4598,104.7187,94956.0
2025-03-07 10:05:00,105.12,105.14,104.64,104.69,68033.0,104.6789,104.6988,104.2009,104.2507,68033.0
2025-03-07 10:10:00,104.68,104.85,104.45,104.68,109405.0,104.2407,104.41,104.0117,104.2407,109405.0
2025-03-07 10:15:00,104.64,104.68,104.33,104.36,80752.0,104.2009,104.2407,103.8922,103.9221,80752.0
2025-03-07 10:20:00,104.37,104.75,104.25,104.64,124381.0,103.932,104.3104,103.8125,104.2009,124381.0
2025-03-07 10:25:00,104.6,104.62,104.22,104.34,167229.0,104.1611,104.181,103.7827,103.9021,167229.0
2025-03-07 10:30:00,104.31,104.39,103.78,104.12,196180.0,103.8723,103.9519,103.3445,103.6831,196180.0
2025-03-07 10:35:00,104.1,104.37,103.98,104.27,134540.0,103.6632,103.932,103.5437,103.8324,134540.0
2025-03-07 10:40:00,104.27,104.31,103.93,103.99,208462.0,103.8324,103.8723,103.4939,103.5536,208462.0
2025-03-07 10:45:00,104.0,104.72,103.97,104.59,108344.0,103.5636,104.2806,103.5337,104.1511,108344.0
2025-03-07 10:50:00,104.58,104.58,103.98,104.39,76008.0,104.1411,104.1411,103.5437,103.9519,76008.0
2025-03-07 10:55:00,104.37,104.56,104.29,104.52,153582.0,103.932,104.1212,103.8524,104.0814,153582.0
2025-03-07 11:00:00,104.5,104.68,104.42,104.65,64724.0,104.0615,104.2407,103.9818,104.2108,64724.0
2025-03-07 11:05:00,104.63,104.88,104.6,104.66,59819.0,104.1909,104.4399,104.1611,104.2208,59819.0
2025-03-07 11:10:00,104.68,104.74,104.52,104.62,61891.0,104.2407,104.3005,104.0814,104.181,61891.0
2025-03-07 11:15:00,104.63,104.63,104.29,104.29,53694.0,104.1909,104.1909,103.8524,103.8524,53694.0
2025-03-07 11:20:00,104.29,104.29,104.07,104.2,58281.0,103.8524,103.8524,103.6333,103.7627,58281.0
2025-03-07 11:25:00,104.19,104.23,103.87,103.9,117634.0,103.7528,103.7926,103.4341,103.464,117634.0
2025-03-07 11:30:00,103.93,104.07,103.89,103.97,75466.0,103.4939,103.6333,103.454,103.5337,75466.0
2025-03-07 11:35:00,103.98,103.99,103.69,103.76,77461.0,103.5437,103.5536,103.2549,103.3246,77461.0
2025-03-07 11:40:00,103.74,103.81,103.63,103.75,97296.0,103.3047,103.3744,103.1951,103.3146,97296.0
2025-03-07 11:45:00,103.72,103.76,103.32,103.41,80462.0,103.2848,103.3246,102.8864,102.9761,80462.0
2025-03-07 11:50:00,103.43,103.6,103.34,103.58,75225.0,102.996,103.1653,102.9063,103.1453,75225.0
2025-03-07 11:55:00,103.59,103.74,103.54,103.71,71168.0,103.1553,103.3047,103.1055,103.2748,71168.0
2025-03-07 12:00:00,103.71,103.95,103.56,103.66,82379.0,103.2748,103.5138,103.1254,103.225,82379.0
2025-03-07 12:05:00,103.67,103.74,103.54,103.64,89281.0,103.235,103.3047,103.1055,103.2051,89281.0
2025-03-07 12:10:00,103.66,103.86,103.51,103.8,77409.0,103.225,103.4242,103.0756,103.3644,77409.0
2025-03-07 12:15:00,103.8,103.8,103.37,103.43,90299.0,103.3644,103.3644,102.9362,102.996,90299.0
2025-03-07 12:20:00,103.41,103.85,103.31,103.83,57690.0,102.9761,103.4142,102.8765,103.3943,57690.0
2025-03-07 12:25:00,103.82,103.92,103.76,103.92,144147.0,103.3843,103.4839,103.3246,103.4839,144147.0
2025-03-07 12:30:00,103.9,104.35,103.84,104.29,95763.0,103.464,103.9121,103.4042,103.8524,95763.0
2025-03-07 12:35:00,104.29,104.61,104.13,104.54,90562.0,103.8524,104.171,103.693,104.1013,90562.0
2025-03-07 12:40:00,104.52,104.73,104.5,104.58,93442.0,104.0814,104.2905,104.0615,104.1411,93442.0
2025-03-07 12:45:00,104.56,104.82,104.56,104.76,119574.0,104.1212,104.3801,104.1212,104.3204,119574.0
2025-03-07 12:50:00,104.78,104.92,104.65,104.9,49847.0,104.3403,104.4797,104.2108,104.4598,49847.0
2025-03-07 12:55:00,104.87,104.89,104.29,104.39,57053.0,104.4299,104.4498,103.8524,103.9519,57053.0
2025-03-07 13:00:00,104.44,104.94,104.41,104.9,49695.0,104.0017,104.4996,103.9719,104.4598,49695.0
2025-03-07 13:05:00,104.89,105.12,104.83,104.86,46509.0,104.4498,104.6789,104.3901,104.42,46509.0
2025-03-07 13:10:00,104.84,105.12,104.82,105.12,45142.0,104.4001,104.6789,104.3801,104.6789,45142.0
2025-03-07 13:15:00,105.1,105.18,105.04,105.17,59364.0,104.659,104.7386,104.5992,104.7287,59364.0
2025-03-07 13:20:00,105.16,105.2,104.94,104.98,52609.0,104.7187,104.7585,104.4996,104.5395,52609.0
2025-03-07 13:25:00,104.98,105.09,104.88,105.02,71827.0,104.5395,104.649,104.4399,104.5793,71827.0
2025-03-07 13:30:00,105.02,105.03,104.82,105.01,67783.0,104.5793,104.5893,104.3801,104.5693,67783.0
2025-03-07 13:35:00,105.01,105.45,104.99,105.44,51149.0,104.5693,105.0075,104.5494,104.9975,51149.0
2025-03-07 13:40:00,105.43,105.65,105.42,105.53,110373.0,104.9876,105.2067,104.9776,105.0872,110373.0
2025-03-07 13:45:00,105.53,105.59,105.44,105.45,84844.0,105.0872,105.1469,104.9975,105.0075,84844.0
2025-03-07 13:50:00,105.45,105.6,105.35,105.6,40673.0,105.0075,105.1569,104.9079,105.1569,40673.0
2025-03-07 13:55:00,105.57,105.62,105.5,105.54,41396.0,105.127,105.1768,105.0573,105.0971,41396.0
2025-03-07 14:00:00,105.53,105.66,105.44,105.53,46581.0,105.0872,105.2166,104.9975,105.0872,46581.0
2025-03-07 14:05:00,105.53,105.54,105.25,105.29,80861.0,105.0872,105.0971,104.8083,104.8482,80861.0
2025-03-07 14:10:00,105.32,105.49,105.31,105.44,118943.0,104.878,105.0473,104.8681,104.9975,118943.0
2025-03-07 14:15:00,105.43,105.54,105.42,105.53,74235.0,104.9876,105.0971,104.9776,105.0872,74235.0
2025-03-07 14:20:00,105.53,105.7,105.53,105.67,69952.0,105.0872,105.2564,105.0872,105.2266,69952.0
2025-03-07 14:25:00,105.69,105.77,105.42,105.55,86563.0,105.2465,105.3261,104.9776,105.1071,86563.0
2025-03-07 14:30:00,105.56,105.61,105.43,105.55,69840.0,105.117,105.1668,104.9876,105.1071,69840.0
2025-03-07 14:35:00,105.54,105.69,105.44,105.58,56181.0,105.0971,105.2465,104.9975,105.1369,56181.0
2025-03-07 14:40:00,105.57,105.6,105.4,105.47,54415.0,105.127,105.1569,104.9577,105.0274,54415.0
2025-03-07 14:45:00,105.48,105.5,105.31,105.32,63353.0,105.0374,105.0573,104.8681,104.878,63353.0
2025-03-07 14:50:00,105.3,105.44,105.28,105.35,54483.0,104.8581,104.9975,104.8382,104.9079,54483.0
2025-03-07 14:55:00,105.37,105.42,105.27,105.28,61982.0,104.9278,104.9776,104.8282,104.8382,61982.0
2025-03-07 15:00:00,105.27,105.29,105.11,105.24,71966.0,104.8282,104.8482,104.6689,104.7984,71966.0
2025-03-07 15:05:00,105.23,105.49,105.2,105.47,47789.0,104.7884,105.0473,104.7585,105.0274,47789.0
2025-03-07 15:10:00,105.47,105.5,105.34,105.37,114523.0,105.0274,105.0573,104.898,104.9278,114523.0
2025-03-07 15:15:00,105.36,105.57,105.18,105.52,56680.0,104.9179,105.127,104.7386,105.0772,56680.0
2025-03-07 15:20:00,105.53,105.53,105.18,105.18,68668.0,105.0872,105.0872,104.7386,104.7386,68668.0
2025-03-07 15:25:00,105.18,105.29,105.15,105.27,90706.0,104.7386,104.8482,104.7087,104.8282,90706.0
2025-03-07 15:30:00,105.26,105.26,105.05,105.2,75643.0,104.8183,104.8183,104.6092,104.7585,75643.0
2025-03-07 15:35:00,105.21,105.21,104.79,104.84,88816.0,104.7685,104.7685,104.3503,104.4001,88816.0
2025-03-07 15:40:00,104.82,105.02,104.62,104.99,119718.0,104.3801,104.5793,104.181,104.5494,119718.0
2025-03-07 15:45:00,104.99,105.19,104.9,105.19,111343.0,104.5494,104.7486,104.4598,104.7486,111343.0
2025-03-07 15:50:00,105.19,105.53,105.08,105.52,156463.0,104.7486,105.0872,104.639,105.0772,156463.0
2025-03-07 15:55:00,105.54,105.67,105.48,105.49,457978.0,105.0971,105.2266,105.0374,105.0473,457978.0
2025-03-10 09:30:00,104.43,104.8,103.42,103.55,226618.0,103.9918,104.3602,102.986,103.1155,226618.0
2025-03-10 09:35:00,103.58,103.82,103.51,103.8,98478.0,103.1453,103.3843,103.0756,103.3644,98478.0
2025-03-10 09:40:00,103.8,103.87,103.42,103.47,108385.0,103.3644,103.4341,102.986,103.0358,108385.0
2025-03-10 09:45:00,103.48,103.66,103.3,103.59,98353.0,103.0458,103.225,102.8665,103.1553,98353.0
2025-03-10 09:50:00,103.58,103.81,103.42,103.42,73953.0,103.1453,103.3744,102.986,102.986,73953.0
2025-03-10 09:55:00,103.44,103.62,103.29,103.35,90368.0,103.0059,103.1852,102.8566,102.9163,90368.0
2025-03-10 10:00:00,103.35,103.63,103.15,103.33,94609.0,102.9163,103.1951,102.7171,102.8964,94609.0
2025-03-10 10:05:00,103.36,103.53,103.23,103.24,155901.0,102.9263,103.0955,102.7968,102.8068,155901.0
2025-03-10 10:10:00,103.25,103.4,103.13,103.19,94311.0,102.8167,102.9661,102.6972,102.757,94311.0
2025-03-10 10:15:00,103.2,103.27,102.96,102.97,114841.0,102.7669,102.8366,102.5279,102.5379,114841.0
2025-03-10 10:20:00,102.98,103.28,102.86,103.26,187629.0,102.5479,102.8466,102.4284,102.8267,187629.0
2025-03-10 10:25:00,103.25,103.38,103.09,103.25,59962.0,102.8167,102.9462,102.6574,102.8167,59962.0
2025-03-10 10:30:00,103.27,103.47,103.19,103.27,73014.0,102.8366,103.0358,102.757,102.8366,73014.0
2025-03-10 10:35:00,103.27,103.38,103.14,103.23,53046.0,102.8366,102.9462,102.7072,102.7968,53046.0
2025-03-10 10:40:00,103.23,103.37,103.15,103.35,52208.0,102.7968,102.9362,102.7171,102.9163,52208.0
2025-03-10 10:45:00,103.32,103.45,103.19,103.45,47055.0,102.8864,103.0159,102.757,103.0159,47055.0
2025-03-10 10:50:00,103.43,103.48,103.22,103.35,48382.0,102.996,103.0458,102.7868,102.9163,48382.0
2025-03-10 10:55:00,103.37,103.4,103.22,103.31,71352.0,102.9362,102.9661,102.7868,102.8765,71352.0
2025-03-10 11:00:00,103.37,103.53,103.33,103.42,63226.0,102.9362,103.0955,102.8964,102.986,63226.0
2025-03-10 11:05:00,103.4,103.48,103.26,103.37,64016.0,102.9661,103.0458,102.8267,102.9362,64016.0
2025-03-10 11:10:00,103.37,103.4,103.12,103.32,61452.0,102.9362,102.9661,102.6873,102.8864,61452.0
2025-03-10 11:15:00,103.33,103.44,103.08,103.09,38724.0,102.8964,103.0059,102.6474,102.6574,38724.0
2025-03-10 11:20:00,103.09,103.19,103.04,103.16,50331.0,102.6574,102.757,102.6076,102.7271,50331.0
2025-03-10 11:25:00,103.12,103.26,103.1,103.26,36815.0,102.6873,102.8267,102.6674,102.8267,36815.0
2025-03-10 11:30:00,103.25,103.46,103.25,103.44,51150.0,102.8167,103.0258,102.8167,103.0059,51150.0
2025-03-10 11:35:00,103.42,103.56,103.36,103.4,31206.0,102.986,103.1254,102.9263,102.9661,31206.0
2025-03-10 11:40:00,103.38,103.41,103.0,103.07,115981.0,102.9462,102.9761,102.5678,102.6375,115981.0
2025-03-10 11:45:00,103.07,103.45,103.07,103.44,43431.0,102.6375,103.0159,102.6375,103.0059,43431.0
2025-03-10 11:50:00,103.44,103.49,103.25,103.27,45250.0,103.0059,103.0557,102.8167,102.8366,45250.0
2025-03-10 11:55:00,103.28,103.3,103.11,103.14,41789.0,102.8466,102.8665,102.6773,102.7072,41789.0
2025-03-10 12:00:00,103.11,103.22,102.89,102.94,96920.0,102.6773,102.7868,102.4582,102.508,96920.0
2025-03-10 12:05:00,102.96,103.02,102.83,102.91,108388.0,102.5279,102.5877,102.3985,102.4781,108388.0
2025-03-10 12:10:00,102.89,103.02,102.89,103.0,46905.0,102.4582,102.5877,102.4582,102.5678,46905.0
2025-03-10 12:15:00,103.0,103.03,102.7,102.75,75973.0,102.5678,102.5976,102.269,102.3188,75973.0
2025-03-10 12:20:00,102.75,102.79,102.55,102.65,67468.0,102.3188,102.3587,102.1197,102.2192,67468.0
2025-03-10 12:25:00,102.66,102.73,102.59,102.67,49842.0,102.2292,102.2989,102.1595,102.2392,49842.0
2025-03-10 12:30:00,102.71,102.81,102.63,102.81,80695.0,102.279,102.3786,102.1993,102.3786,80695.0
2025-03-10 12:35:00,102.79,102.85,102.6,102.62,57990.0,102.3587,102.4184,102.1695,102.1894,57990.0
2025-03-10 12:40:00,102.62,102.86,102.61,102.75,43560.0,102.1894,102.4284,102.1794,102.3188,43560.0
2025-03-10 12:45:00,102.76,102.84,102.75,102.76,29431.0,102.3288,102.4084,102.3188,102.3288,29431.0
2025-03-10 12:50:00,102.78,102.88,102.72,102.82,32940.0,102.3487,102.4483,102.2889,102.3885,32940.0
2025-03-10 12:55:00,102.82,102.88,102.68,102.7,28031.0,102.3885,102.4483,102.2491,102.269,28031.0
2025-03-10 13:00:00,102.71,102.74,102.58,102.6,72406.0,102.279,102.3089,102.1495,102.1695,72406.0
2025-03-10 13:05:00,102.61,102.74,102.6,102.65,46009.0,102.1794,102.3089,102.1695,102.2192,46009.0
2025-03-10 13:10:00,102.63,102.7,102.47,102.53,53685.0,102.1993,102.269,102.04,102.0997,53685.0
2025-03-10 13:15:00,102.53,102.56,102.45,102.56,45105.0,102.0997,102.1296,102.0201,102.1296,45105.0
2025-03-10 13:20:00,102.55,102.79,102.51,102.69,53541.0,102.1197,102.3587,102.0798,102.2591,53541.0
2025-03-10 13:25:00,102.68,102.71,102.46,102.49,30309.0,102.2491,102.279,102.03,102.0599,30309.0
2025-03-10 13:30:00,102.5,102.67,102.46,102.6,49815.0,102.0699,102.2392,102.03,102.1695,49815.0
2025-03-10 13:35:00,102.59,102.73,102.46,102.49,46135.0,102.1595,102.2989,102.03,102.0599,46135.0
2025-03-10 13:40:00,102.5,102.51,102.34,102.36,38406.0,102.0699,102.0798,101.9105,101.9305,38406.0
2025-03-10 13:45:00,102.35,102.46,102.3,102.39,51472.0,101.9205,102.03,101.8707,101.9603,51472.0
2025-03-10 13:50:00,102.38,102.49,102.31,102.42,71919.0,101.9504,102.0599,101.8807,101.9902,71919.0
2025-03-10 13:55:00,102.4,102.42,102.16,102.18,54648.0,101.9703,101.9902,101.7313,101.7512,54648.0
2025-03-10 14:00:00,102.19,102.28,102.18,102.25,51398.0,101.7612,101.8508,101.7512,101.8209,51398.0
2025-03-10 14:05:00,102.25,102.37,102.11,102.37,126697.0,101.8209,101.9404,101.6815,101.9404,126697.0
2025-03-10 14:10:00,102.39,102.81,102.32,102.65,120180.0,101.9603,102.3786,101.8906,102.2192,120180.0
2025-03-10 14:15:00,102.62,102.87,102.62,102.81,72436.0,102.1894,102.4383,102.1894,102.3786,72436.0
2025-03-10 14:20:00,102.81,102.97,102.79,102.92,69962.0,102.3786,102.5379,102.3587,102.4881,69962.0
2025-03-10 14:25:00,102.93,103.0,102.82,102.87,61146.0,102.4981,102.5678,102.3885,102.4383,61146.0
2025-03-10 14:30:00,102.88,102.98,102.65,102.74,69305.0,102.4483,102.5479,102.2192,102.3089,69305.0
2025-03-10 14:35:00,102.75,102.84,102.67,102.8,55748.0,102.3188,102.4084,102.2392,102.3686,55748.0
2025-03-10 14:40:00,102.8,102.93,102.75,102.93,67477.0,102.3686,102.4981,102.3188,102.4981,67477.0
2025-03-10 14:45:00,102.92,102.98,102.86,102.88,82340.0,102.4881,102.5479,102.4284,102.4483,82340.0
2025-03-10 14:50:00,102.87,102.93,102.76,102.83,67412.0,102.4383,102.4981,102.3288,102.3985,67412.0
2025-03-10 14:55:00,102.85,102.85,102.63,102.68,82350.0,102.4184,102.4184,102.1993,102.2491,82350.0
2025-03-10 15:00:00,102.67,102.83,102.67,102.77,59867.0,102.2392,102.3985,102.2392,102.3387,59867.0
2025-03-10 15:05:00,102.76,102.8,102.63,102.69,78461.0,102.3288,102.3686,102.1993,102.2591,78461.0
2025-03-10 15:10:00,102.7,103.22,102.67,103.22,83643.0,102.269,102.7868,102.2392,102.7868,83643.0
2025-03-10 15:15:00,103.23,103.39,103.12,103.39,100433.0,102.7968,102.9561,102.6873,102.9561,100433.0
2025-03-10 15:20:00,103.38,103.48,103.3,103.43,91653.0,102.9462,103.0458,102.8665,102.996,91653.0
2025-03-10 15:25:00,103.47,103.71,103.39,103.41,101432.0,103.0358,103.2748,102.9561,102.9761,101432.0
2025-03-10 15:30:00,103.43,103.72,103.41,103.69,139001.0,102.996,103.2848,102.9761,103.2549,139001.0
2025-03-10 15:35:00,103.66,103.72,103.39,103.46,82212.0,103.225,103.2848,102.9561,103.0258,82212.0
2025-03-10 15:40:00,103.47,103.53,103.23,103.37,90128.0,103.0358,103.0955,102.7968,102.9362,90128.0
2025-03-10 15:45:00,103.35,103.61,103.32,103.44,90987.0,102.9163,103.1752,102.8864,103.0059,90987.0
2025-03-10 15:50:00,103.46,103.63,103.22,103.3,162694.0,103.0258,103.1951,102.7868,102.8665,162694.0
2025-03-10 15:55:00,103.32,103.41,102.94,103.1,600567.0,102.8864,102.9761,102.508,102.6674,600567.0
2025-03-11 09:30:00,99.79,101.04,99.72,100.09,839608.0,99.3712,100.616,99.3015,99.67,839608.0
2025-03-11 09:35:00,100.09,100.88,99.82,100.61,276084.0,99.67,100.4567,99.4011,100.1878,276084.0
2025-03-11 09:40:00,100.62,100.9,100.25,100.67,244966.0,100.1978,100.4766,99.8293,100.2475,244966.0
2025-03-11 09:45:00,100.64,100.73,100.33,100.58,152982.0,100.2177,100.3073,99.909,100.1579,152982.0
2025-03-11 09:50:00,100.61,100.68,100.05,100.15,194263.0,100.1878,100.2575,99.6302,99.7297,194263.0
2025-03-11 09:55:00,100.19,100.22,99.81,99.93,190823.0,99.7696,99.7994,99.3912,99.5107,190823.0
2025-03-11 10:00:00,99.91,100.4,99.16,99.25,433332.0,99.4907,99.9787,98.7439,98.8335,433332.0
2025-03-11 10:05:00,99.21,99.65,99.1,99.59,231469.0,98.7937,99.2318,98.6841,99.1721,231469.0
2025-03-11 10:10:00,99.62,99.62,99.05,99.2,136800.0,99.202,99.202,98.6343,98.7837,136800.0
2025-03-11 10:15:00,99.19,99.45,98.68,99.07,213056.0,98.7738,99.0327,98.2659,98.6543,213056.0
2025-03-11 10:20:00,99.08,99.16,98.84,98.9,151838.0,98.6642,98.7439,98.4252,98.485,151838.0
2025-03-11 10:25:00,98.9,98.97,98.36,98.65,336498.0,98.485,98.5547,97.9472,98.236,336498.0
2025-03-11 10:30:00,98.63,98.97,98.62,98.9,218402.0,98.2161,98.5547,98.2062,98.485,218402.0
2025-03-11 10:35:00,98.95,98.97,98.46,98.47,266041.0,98.5348,98.5547,98.0468,98.0568,266041.0
2025-03-11 10:40:00,98.5,98.69,98.42,98.47,128032.0,98.0867,98.2759,98.007,98.0568,128032.0
2025-03-11 10:45:00,98.46,98.48,98.15,98.22,162818.0,98.0468,98.0667,97.7381,97.8078,162818.0
2025-03-11 10:50:00,98.22,98.58,98.22,98.5,160177.0,97.8078,98.1663,97.8078,98.0867,160177.0
2025-03-11 10:55:00,98.52,98.52,97.78,97.84,163587.0,98.1066,98.1066,97.3697,97.4294,163587.0
2025-03-11 11:00:00,97.8,97.97,97.67,97.76,340523.0,97.3896,97.5589,97.2601,97.3498,340523.0
2025-03-11 11:05:00,97.77,98.54,97.67,98.52,195077.0,97.3597,98.1265,97.2601,98.1066,195077.0
2025-03-11 11:10:00,98.47,98.53,98.25,98.37,165881.0,98.0568,98.1165,97.8377,97.9572,165881.0
2025-03-11 11:15:00,98.34,98.45,98.19,98.42,182283.0,97.9273,98.0369,97.778,98.007,182283.0
2025-03-11 11:20:00,98.41,98.61,98.29,98.31,137653.0,97.997,98.1962,97.8775,97.8975,137653.0
2025-03-11 11:25:00,98.31,98.6,98.3,98.3,129848.0,97.8975,98.1862,97.8875,97.8875,129848.0
2025-03-11 11:30:00,98.3,98.81,98.3,98.68,192768.0,97.8875,98.3954,97.8875,98.2659,192768.0
2025-03-11 11:35:00,98.64,98.7,98.41,98.55,48643.0,98.2261,98.2858,97.997,98.1364,48643.0
2025-03-11 11:40:00,98.56,98.82,98.56,98.71,127702.0,98.1464,98.4053,98.1464,98.2958,127702.0
2025-03-11 11:45:00,98.72,98.97,98.65,98.95,84784.0,98.3057,98.5547,98.236,98.5348,84784.0
2025-03-11 11:50:00,98.94,99.04,98.66,98.7,102687.0,98.5248,98.6244,98.246,98.2858,102687.0
2025-03-11 11:55:00,98.73,98.8,98.43,98.51,89305.0,98.3157,98.3854,98.0169,98.0966,89305.0
2025-03-11 12:00:00,98.49,98.67,98.4,98.47,58208.0,98.0767,98.2559,97.9871,98.0568,58208.0
2025-03-11 12:05:00,98.45,98.54,98.2,98.38,64708.0,98.0369,98.1265,97.7879,97.9672,64708.0
2025-03-11 12:10:00,98.35,98.39,98.09,98.2,65537.0,97.9373,97.9771,97.6784,97.7879,65537.0
2025-03-11 12:15:00,98.22,98.51,98.22,98.39,53123.0,97.8078,98.0966,97.8078,97.9771,53123.0
2025-03-11 12:20:00,98.4,98.57,98.33,98.47,65996.0,97.9871,98.1564,97.9174,98.0568,65996.0
2025-03-11 12:25:00,98.48,98.61,98.43,98.45,58500.0,98.0667,98.1962,98.0169,98.0369,58500.0
2025-03-11 12:30:00,98.48,98.64,98.3,98.56,103119.0,98.0667,98.2261,97.8875,98.1464,103119.0
2025-03-11 12:35:00,98.58,98.63,98.15,98.17,70993.0,98.1663,98.2161,97.7381,97.758,70993.0
2025-03-11 12:40:00,98.16,98.51,98.12,98.28,54703.0,97.7481,98.0966,97.7083,97.8676,54703.0
2025-03-11 12:45:00,98.29,98.43,98.26,98.43,35969.0,97.8775,98.0169,97.8477,98.0169,35969.0
2025-03-11 12:50:00,98.41,98.45,97.97,98.05,67535.0,97.997,98.0369,97.5589,97.6385,67535.0
2025-03-11 12:55:00,98.04,98.12,97.84,97.95,72404.0,97.6286,97.7083,97.4294,97.539,72404.0
2025-03-11 13:00:00,97.94,98.02,97.79,97.84,92284.0,97.529,97.6087,97.3796,97.4294,92284.0
2025-03-11 13:05:00,97.83,97.88,97.78,97.82,96131.0,97.4195,97.4693,97.3697,97.4095,96131.0
2025-03-11 13:10:00,97.83,97.97,97.8,97.85,101211.0,97.4195,97.5589,97.3896,97.4394,101211.0
2025-03-11 13:15:00,97.84,98.01,97.8,97.89,71692.0,97.4294,97.5987,97.3896,97.4792,71692.0
2025-03-11 13:20:00,97.89,97.93,97.75,97.89,172544.0,97.4792,97.519,97.3398,97.4792,172544.0
2025-03-11 13:25:00,97.89,97.9,97.68,97.73,72824.0,97.4792,97.4892,97.2701,97.3199,72824.0
2025-03-11 13:30:00,97.73,97.96,97.69,97.72,55868.0,97.3199,97.5489,97.2801,97.3099,55868.0
2025-03-11 13:35:00,97.71,97.83,97.54,97.55,79188.0,97.3,97.4195,97.1307,97.1406,79188.0
2025-03-11 13:40:00,97.55,97.74,97.45,97.74,94168.0,97.1406,97.3298,97.0411,97.3298,94168.0
2025-03-11 13:45:00,97.73,98.03,97.7,97.89,62967.0,97.3199,97.6186,97.29,97.4792,62967.0
2025-03-11 13:50:00,97.88,97.99,97.8,97.84,69738.0,97.4693,97.5788,97.3896,97.4294,69738.0
2025-03-11 13:55:00,97.84,97.86,97.57,97.68,54253.0,97.4294,97.4493,97.1606,97.2701,54253.0
2025-03-11 14:00:00,97.68,98.13,97.68,97.98,55699.0,97.2701,97.7182,97.2701,97.5688,55699.0
2025-03-11 14:05:00,97.98,98.31,97.89,98.21,82522.0,97.5688,97.8975,97.4792,97.7979,82522.0
2025-03-11 14:10:00,98.23,98.45,98.2,98.4,94527.0,97.8178,98.0369,97.7879,97.9871,94527.0
2025-03-11 14:15:00,98.4,98.4,98.1,98.15,57462.0,97.9871,97.9871,97.6883,97.7381,57462.0
2025-03-11 14:20:00,98.15,98.37,98.08,98.33,98189.0,97.7381,97.9572,97.6684,97.9174,98189.0
2025-03-11 14:25:00,98.31,98.34,98.17,98.27,105558.0,97.8975,97.9273,97.758,97.8576,105558.0
2025-03-11 14:30:00,98.26,98.46,98.16,98.39,82619.0,97.8477,98.0468,97.7481,97.9771,82619.0
2025-03-11 14:35:00,98.41,98.51,98.25,98.49,56796.0,97.997,98.0966,97.8377,98.0767,56796.0
2025-03-11 14:40:00,98.51,98.98,98.48,98.84,113515.0,98.0966,98.5646,98.0667,98.4252,113515.0
2025-03-11 14:45:00,98.85,99.12,98.78,99.11,117490.0,98.4352,98.7041,98.3655,98.6941,117490.0
2025-03-11 14:50:00,99.11,99.28,99.03,99.04,89268.0,98.6941,98.8634,98.6144,98.6244,89268.0
2025-03-11 14:55:00,99.08,99.13,98.78,98.98,72732.0,98.6642,98.714,98.3655,98.5646,72732.0
2025-03-11 15:00:00,98.98,99.06,98.72,98.93,65828.0,98.5646,98.6443,98.3057,98.5149,65828.0
2025-03-11 15:05:00,98.94,99.3,98.91,99.07,90106.0,98.5248,98.8833,98.4949,98.6543,90106.0
2025-03-11 15:10:00,99.05,99.06,98.7,98.72,65768.0,98.6343,98.6443,98.2858,98.3057,65768.0
2025-03-11 15:15:00,98.73,98.74,98.5,98.61,94166.0,98.3157,98.3256,98.0867,98.1962,94166.0
2025-03-11 15:20:00,98.64,98.79,98.39,98.41,81961.0,98.2261,98.3754,97.9771,97.997,81961.0
2025-03-11 15:25:00,98.41,98.69,98.37,98.63,75779.0,97.997,98.2759,97.9572,98.2161,75779.0
2025-03-11 15:30:00,98.63,98.82,98.58,98.63,111840.0,98.2161,98.4053,98.1663,98.2161,111840.0
2025-03-11 15:35:00,98.63,98.8,98.45,98.47,152864.0,98.2161,98.3854,98.0369,98.0568,152864.0
2025-03-11 15:40:00,98.47,98.65,98.3,98.63,146457.0,98.0568,98.236,97.8875,98.2161,146457.0
2025-03-11 15:45:00,98.63,98.76,98.44,98.75,131187.0,98.2161,98.3456,98.0269,98.3356,131187.0
2025-03-11 15:50:00,98.73,98.73,98.03,98.05,235050.0,98.3157,98.3157,97.6186,97.6385,235050.0
2025-03-11 15:55:00,98.06,98.16,97.82,97.94,721006.0,97.6485,97.7481,97.4095,97.529,721006.0
2025-03-12 09:30:00,98.68,99.31,98.36,99.0,434025.0,98.2659,98.8933,97.9472,98.5846,434025.0
2025-03-12 09:35:00,99.05,99.49,98.93,99.16,212245.0,98.6343,99.0725,98.5149,98.7439,212245.0
2025-03-12 09:40:00,99.18,99.19,98.0,98.01,180576.0,98.7638,98.7738,97.5888,97.5987,180576.0
2025-03-12 09:45:00,98.06,98.17,97.55,98.08,129215.0,97.6485,97.758,97.1406,97.6684,129215.0
2025-03-12 09:50:00,98.09,98.38,97.53,97.62,107690.0,97.6784,97.9672,97.1207,97.2103,107690.0
2025-03-12 09:55:00,97.6,97.75,97.36,97.68,103492.0,97.1904,97.3398,96.9514,97.2701,103492.0
2025-03-12 10:00:00,97.66,97.66,96.86,97.09,136743.0,97.2502,97.2502,96.4535,96.6826,136743.0
2025-03-12 10:05:00,97.11,97.5,97.11,97.24,119083.0,96.7025,97.0909,96.7025,96.8319,119083.0
2025-03-12 10:10:00,97.24,97.59,97.14,97.56,78593.0,96.8319,97.1805,96.7324,97.1506,78593.0
2025-03-12 10:15:00,97.52,97.55,97.21,97.3,108124.0,97.1108,97.1406,96.8021,96.8917,108124.0
2025-03-12 10:20:00,97.33,97.7,97.29,97.37,96866.0,96.9216,97.29,96.8817,96.9614,96866.0
2025-03-12 10:25:00,97.39,97.76,97.32,97.58,43852.0,96.9813,97.3498,96.9116,97.1705,43852.0
2025-03-12 10:30:00,97.57,97.61,97.24,97.31,69672.0,97.1606,97.2004,96.8319,96.9016,69672.0
2025-03-12 10:35:00,97.32,97.41,97.16,97.18,73072.0,96.9116,97.0012,96.7523,96.7722,73072.0
2025-03-12 10:40:00,97.17,97.24,96.82,96.95,126688.0,96.7622,96.8319,96.4137,96.5432,126688.0
2025-03-12 10:45:00,96.95,97.04,96.78,96.81,138397.0,96.5432,96.6328,96.3739,96.4037,138397.0
2025-03-12 10:50:00,96.8,96.94,96.8,96.89,184120.0,96.3938,96.5332,96.3938,96.4834,184120.0
2025-03-12 10:55:00,96.86,97.13,96.76,96.95,108600.0,96.4535,96.7224,96.354,96.5432,108600.0
2025-03-12 11:00:00,96.95,97.0,96.55,96.63,137927.0,96.5432,96.593,96.1448,96.2245,137927.0
2025-03-12 11:05:00,96.64,96.73,96.48,96.6,116870.0,96.2345,96.3241,96.0751,96.1946,116870.0
2025-03-12 11:10:00,96.61,96.66,96.46,96.48,80701.0,96.2046,96.2544,96.0552,96.0751,80701.0
2025-03-12 11:15:00,96.47,96.72,96.38,96.53,104825.0,96.0652,96.3141,95.9756,96.1249,104825.0
2025-03-12 11:20:00,96.53,96.76,96.39,96.69,136633.0,96.1249,96.354,95.9855,96.2843,136633.0
2025-03-12 11:25:00,96.72,96.98,96.67,96.93,66782.0,96.3141,96.573,96.2643,96.5232,66782.0
2025-03-12 11:30:00,96.93,97.19,96.92,97.13,80155.0,96.5232,96.7822,96.5133,96.7224,80155.0
2025-03-12 11:35:00,97.13,97.39,97.13,97.14,52636.0,96.7224,96.9813,96.7224,96.7324,52636.0
2025-03-12 11:40:00,97.14,97.32,97.09,97.22,82071.0,96.7324,96.9116,96.6826,96.812,82071.0
2025-03-12 11:45:00,97.2,97.54,97.16,97.51,56497.0,96.7921,97.1307,96.7523,97.1008,56497.0
2025-03-12 11:50:00,97.54,97.57,97.42,97.48,45273.0,97.1307,97.1606,97.0112,97.0709,45273.0
2025-03-12 11:55:00,97.46,97.6,97.25,97.58,49200.0,97.051,97.1904,96.8419,97.1705,49200.0
2025-03-12 12:00:00,97.55,97.56,97.39,97.47,40044.0,97.1406,97.1506,96.9813,97.061,40044.0
2025-03-12 12:05:00,97.44,97.58,97.42,97.53,60424.0,97.0311,97.1705,97.0112,97.1207,60424.0
2025-03-12 12:10:00,97.51,97.78,97.39,97.77,152677.0,97.1008,97.3697,96.9813,97.3597,152677.0
2025-03-12 12:15:00,97.76,97.76,97.56,97.66,52121.0,97.3498,97.3498,97.1506,97.2502,52121.0
2025-03-12 12:20:00,97.68,97.99,97.67,97.93,75947.0,97.2701,97.5788,97.2601,97.519,75947.0
2025-03-12 12:25:00,97.91,97.97,97.74,97.83,42101.0,97.4991,97.5589,97.3298,97.4195,42101.0
2025-03-12 12:30:00,97.82,98.22,97.82,98.1,63301.0,97.4095,97.8078,97.4095,97.6883,63301.0
2025-03-12 12:35:00,98.11,98.29,98.03,98.08,55945.0,97.6983,97.8775,97.6186,97.6684,55945.0
2025-03-12 12:40:00,98.06,98.1,97.82,97.83,107575.0,97.6485,97.6883,97.4095,97.4195,107575.0
2025-03-12 12:45:00,97.81,98.02,97.77,97.99,38947.0,97.3996,97.6087,97.3597,97.5788,38947.0
2025-03-12 12:50:00,97.97,98.01,97.72,97.89,38868.0,97.5589,97.5987,97.3099,97.4792,38868.0
2025-03-12 12:55:00,97.9,97.96,97.64,97.65,30893.0,97.4892,97.5489,97.2303,97.2402,30893.0
2025-03-12 13:00:00,97.67,97.93,97.58,97.88,33059.0,97.2601,97.519,97.1705,97.4693,33059.0
2025-03-12 13:05:00,97.88,97.92,97.73,97.92,50608.0,97.4693,97.5091,97.3199,97.5091,50608.0
2025-03-12 13:10:00,97.92,98.08,97.83,98.07,48765.0,97.5091,97.6684,97.4195,97.6585,48765.0
2025-03-12 13:15:00,98.06,98.07,97.93,98.02,53592.0,97.6485,97.6585,97.519,97.6087,53592.0
2025-03-12 13:20:00,98.0,98.24,98.0,98.13,33328.0,97.5888,97.8277,97.5888,97.7182,33328.0
2025-03-12 13:25:00,98.14,98.24,98.05,98.2,53407.0,97.7282,97.8277,97.6385,97.7879,53407.0
2025-03-12 13:30:00,98.19,98.32,98.14,98.17,51988.0,97.778,97.9074,97.7282,97.758,51988.0
2025-03-12 13:35:00,98.18,98.28,98.17,98.24,50710.0,97.768,97.8676,97.758,97.8277,50710.0
2025-03-12 13:40:00,98.25,98.28,98.19,98.23,31629.0,97.8377,97.8676,97.778,97.8178,31629.0
2025-03-12 13:45:00,98.22,98.36,98.2,98.3,61981.0,97.8078,97.9472,97.7879,97.8875,61981.0
2025-03-12 13:50:00,98.29,98.41,98.19,98.23,58334.0,97.8775,97.997,97.778,97.8178,58334.0
2025-03-12 13:55:00,98.2,98.31,98.1,98.18,65368.0,97.7879,97.8975,97.6883,97.768,65368.0
2025-03-12 14:00:00,98.18,98.44,98.13,98.3,85305.0,97.768,98.0269,97.7182,97.8875,85305.0
2025-03-12 14:05:00,98.31,98.31,98.09,98.26,36174.0,97.8975,97.8975,97.6784,97.8477,36174.0
2025-03-12 14:10:00,98.28,98.53,98.28,98.49,54020.0,97.8676,98.1165,97.8676,98.0767,54020.0
2025-03-12 14:15:00,98.49,98.58,98.42,98.55,34552.0,98.0767,98.1663,98.007,98.1364,34552.0
2025-03-12 14:20:00,98.56,98.63,98.42,98.48,45027.0,98.1464,98.2161,98.007,98.0667,45027.0
2025-03-12 14:25:00,98.49,98.66,98.44,98.64,142951.0,98.0767,98.246,98.0269,98.2261,142951.0
2025-03-12 14:30:00,98.65,98.8,98.59,98.78,44832.0,98.236,98.3854,98.1763,98.3655,44832.0
2025-03-12 14:35:00,98.77,98.87,98.72,98.86,67682.0,98.3555,98.4551,98.3057,98.4451,67682.0
2025-03-12 14:40:00,98.86,99.04,98.8,99.04,65559.0,98.4451,98.6244,98.3854,98.6244,65559.0
2025-03-12 14:45:00,99.04,99.19,99.0,99.11,102312.0,98.6244,98.7738,98.5846,98.6941,102312.0
2025-03-12 14:50:00,99.13,99.13,98.9,98.94,48756.0,98.714,98.714,98.485,98.5248,48756.0
2025-03-12 14:55:00,98.94,99.04,98.83,98.9,54995.0,98.5248,98.6244,98.4153,98.485,54995.0
2025-03-12 15:00:00,98.88,98.88,98.56,98.63,47025.0,98.4651,98.4651,98.1464,98.2161,47025.0
2025-03-12 15:05:00,98.62,98.71,98.57,98.67,39032.0,98.2062,98.2958,98.1564,98.2559,39032.0
2025-03-12 15:10:00,98.66,98.7,98.57,98.63,60645.0,98.246,98.2858,98.1564,98.2161,60645.0
2025-03-12 15:15:00,98.62,98.83,98.62,98.81,105680.0,98.2062,98.4153,98.2062,98.3954,105680.0
2025-03-12 15:20:00,98.81,98.82,98.62,98.81,74246.0,98.3954,98.4053,98.2062,98.3954,74246.0
2025-03-12 15:25:00,98.81,98.93,98.77,98.85,97876.0,98.3954,98.5149,98.3555,98.4352,97876.0
2025-03-12 15:30:00,98.84,98.97,98.77,98.78,143637.0,98.4252,98.5547,98.3555,98.3655,143637.0
2025-03-12 15:35:00,98.81,98.94,98.62,98.89,112734.0,98.3954,98.5248,98.2062,98.475,112734.0
2025-03-12 15:40:00,98.89,98.89,98.71,98.86,69675.0,98.475,98.475,98.2958,98.4451,69675.0
2025-03-12 15:45:00,98.88,98.98,98.79,98.9,152071.0,98.4651,98.5646,98.3754,98.485,152071.0
2025-03-12 15:50:00,98.91,99.01,98.67,98.87,144399.0,98.4949,98.5945,98.2559,98.4551,144399.0
2025-03-12 15:55:00,98.89,99.01,98.69,98.73,494212.0,98.475,98.5945,98.2759,98.3157,494212.0
2025-03-13 09:30:00,97.77,98.36,97.58,98.35,441723.0,97.3597,97.9472,97.1705,97.9373,441723.0
2025-03-13 09:35:00,98.33,98.46,97.98,98.34,95824.0,97.9174,98.0468,97.5688,97.9273,95824.0
2025-03-13 09:40:00,98.35,98.65,98.31,98.41,70180.0,97.9373,98.236,97.8975,97.997,70180.0
2025-03-13 09:45:00,98.42,98.48,98.26,98.35,61363.0,98.007,98.0667,97.8477,97.9373,61363.0
2025-03-13 09:50:00,98.34,98.35,98.01,98.13,68979.0,97.9273,97.9373,97.5987,97.7182,68979.0
2025-03-13 09:55:00,98.13,98.2,97.96,98.19,66575.0,97.7182,97.7879,97.5489,97.778,66575.0
2025-03-13 10:00:00,98.19,98.39,98.04,98.33,99057.0,97.778,97.9771,97.6286,97.9174,99057.0
2025-03-13 10:05:00,98.3,98.44,98.05,98.11,62222.0,97.8875,98.0269,97.6385,97.6983,62222.0
2025-03-13 10:10:00,98.08,98.25,97.97,98.17,73309.0,97.6684,97.8377,97.5589,97.758,73309.0
2025-03-13 10:15:00,98.13,98.17,97.95,98.1,52049.0,97.7182,97.758,97.539,97.6883,52049.0
2025-03-13 10:20:00,98.1,98.33,98.08,98.33,55116.0,97.6883,97.9174,97.6684,97.9174,55116.0
2025-03-13 10:25:00,98.32,98.45,97.95,97.98,68648.0,97.9074,98.0369,97.539,97.5688,68648.0
2025-03-13 10:30:00,97.98,98.11,97.82,97.87,48360.0,97.5688,97.6983,97.4095,97.4593,48360.0
2025-03-13 10:35:00,97.89,97.96,97.62,97.64,62860.0,97.4792,97.5489,97.2103,97.2303,62860.0
2025-03-13 10:40:00,97.65,97.72,97.56,97.62,56712.0,97.2402,97.3099,97.1506,97.2103,56712.0
2025-03-13 10:45:00,97.61,97.62,97.22,97.43,67812.0,97.2004,97.2103,96.812,97.0211,67812.0
2025-03-13 10:50:00,97.46,97.72,97.45,97.57,36152.0,97.051,97.3099,97.0411,97.1606,36152.0
2025-03-13 10:55:00,97.57,97.58,97.37,97.46,48223.0,97.1606,97.1705,96.9614,97.051,48223.0
2025-03-13 11:00:00,97.48,97.67,97.48,97.54,33633.0,97.0709,97.2601,97.0709,97.1307,33633.0
2025-03-13 11:05:00,97.57,97.59,97.36,97.42,42402.0,97.1606,97.1805,96.9514,97.0112,42402.0
2025-03-13 11:10:00,97.45,97.51,97.3,97.44,54476.0,97.0411,97.1008,96.8917,97.0311,54476.0
2025-03-13 11:15:00,97.44,97.54,97.35,97.53,50081.0,97.0311,97.1307,96.9415,97.1207,50081.0
2025-03-13 11:20:00,97.51,97.55,97.17,97.23,134423.0,97.1008,97.1406,96.7622,96.822,134423.0
2025-03-13 11:25:00,97.26,97.28,97.09,97.12,65101.0,96.8519,96.8718,96.6826,96.7124,65101.0
2025-03-13 11:30:00,97.13,97.22,97.08,97.16,94721.0,96.7224,96.812,96.6726,96.7523,94721.0
2025-03-13 11:35:00,97.16,97.18,96.92,96.99,66826.0,96.7523,96.7722,96.5133,96.583,66826.0
2025-03-13 11:40:00,97.0,97.22,96.84,97.08,138321.0,96.593,96.812,96.4336,96.6726,138321.0
2025-03-13 11:45:00,97.07,97.19,96.9,96.98,81588.0,96.6627,96.7822,96.4934,96.573,81588.0
2025-03-13 11:50:00,96.96,96.97,96.49,96.49,167439.0,96.5531,96.5631,96.0851,96.0851,167439.0
2025-03-13 11:55:00,96.52,96.67,96.42,96.66,94269.0,96.115,96.2643,96.0154,96.2544,94269.0
2025-03-13 12:00:00,96.65,96.66,96.5,96.57,129666.0,96.2444,96.2544,96.095,96.1648,129666.0
2025-03-13 12:05:00,96.54,96.7,96.37,96.69,95400.0,96.1349,96.2942,95.9656,96.2843,95400.0
2025-03-13 12:10:00,96.69,96.72,96.42,96.42,44751.0,96.2843,96.3141,96.0154,96.0154,44751.0
2025-03-13 12:15:00,96.42,96.52,96.34,96.43,59392.0,96.0154,96.115,95.9357,96.0253,59392.0
2025-03-13 12:20:00,96.41,96.49,96.1,96.29,118690.0,96.0054,96.0851,95.6967,95.8859,118690.0
2025-03-13 12:25:00,96.33,96.39,96.04,96.04,45210.0,95.9258,95.9855,95.637,95.637,45210.0
2025-03-13 12:30:00,96.04,96.31,95.92,96.3,94772.0,95.637,95.9058,95.5175,95.8959,94772.0
2025-03-13 12:35:00,96.29,96.39,96.18,96.37,69293.0,95.8859,95.9855,95.7764,95.9656,69293.0
2025-03-13 12:40:00,96.37,96.47,96.24,96.29,83068.0,95.9656,96.0652,95.8361,95.8859,83068.0
2025-03-13 12:45:00,96.3,96.36,95.97,96.18,76573.0,95.8959,95.9556,95.5673,95.7764,76573.0
2025-03-13 12:50:00,96.17,96.45,96.12,96.26,56975.0,95.7664,96.0453,95.7166,95.8561,56975.0
2025-03-13 12:55:00,96.28,96.47,96.27,96.47,59776.0,95.876,96.0652,95.866,96.0652,59776.0
2025-03-13 13:00:00,96.48,96.64,96.41,96.58,55466.0,96.0751,96.2345,96.0054,96.1747,55466.0
2025-03-13 13:05:00,96.6,96.66,96.32,96.39,91254.0,96.1946,96.2544,95.9158,95.9855,91254.0
2025-03-13 13:10:00,96.41,96.41,96.29,96.37,117379.0,96.0054,96.0054,95.8859,95.9656,117379.0
2025-03-13 13:15:00,96.37,96.54,96.37,96.54,102897.0,95.9656,96.1349,95.9656,96.1349,102897.0
2025-03-13 13:20:00,96.56,96.68,96.55,96.61,66231.0,96.1548,96.2743,96.1448,96.2046,66231.0
2025-03-13 13:25:00,96.57,96.81,96.46,96.73,95662.0,96.1648,96.4037,96.0552,96.3241,95662.0
2025-03-13 13:30:00,96.71,96.74,96.6,96.68,48307.0,96.3042,96.334,96.1946,96.2743,48307.0
2025-03-13 13:35:00,96.68,96.76,96.58,96.7,70265.0,96.2743,96.354,96.1747,96.2942,70265.0
2025-03-13 13:40:00,96.71,96.73,96.56,96.58,79145.0,96.3042,96.3241,96.1548,96.1747,79145.0
2025-03-13 13:45:00,96.57,96.68,96.55,96.68,80466.0,96.1648,96.2743,96.1448,96.2743,80466.0
2025-03-13 13:50:00,96.68,96.85,96.64,96.76,87187.0,96.2743,96.4436,96.2345,96.354,87187.0
2025-03-13 13:55:00,96.76,96.76,96.61,96.65,57556.0,96.354,96.354,96.2046,96.2444,57556.0
2025-03-13 14:00:00,96.64,96.85,96.62,96.79,64267.0,96.2345,96.4436,96.2145,96.3838,64267.0
2025-03-13 14:05:00,96.8,96.95,96.74,96.88,48618.0,96.3938,96.5432,96.334,96.4735,48618.0
2025-03-13 14:10:00,96.88,97.23,96.85,97.18,93502.0,96.4735,96.822,96.4436,96.7722,93502.0
2025-03-13 14:15:00,97.17,97.17,96.93,97.03,89145.0,96.7622,96.7622,96.5232,96.6228,89145.0
2025-03-13 14:20:00,97.03,97.2,96.99,97.04,91338.0,96.6228,96.7921,96.583,96.6328,91338.0
2025-03-13 14:25:00,97.04,97.15,97.02,97.12,73329.0,96.6328,96.7423,96.6129,96.7124,73329.0
2025-03-13 14:30:00,97.12,97.17,97.05,97.1,90253.0,96.7124,96.7622,96.6427,96.6925,90253.0
2025-03-13 14:35:00,97.11,97.16,97.08,97.13,56856.0,96.7025,96.7523,96.6726,96.7224,56856.0
2025-03-13 14:40:00,97.11,97.16,97.06,97.1,73061.0,96.7025,96.7523,96.6527,96.6925,73061.0
2025-03-13 14:45:00,97.09,97.14,97.02,97.04,45805.0,96.6826,96.7324,96.6129,96.6328,45805.0
2025-03-13 14:50:00,97.04,97.13,96.98,97.13,58296.0,96.6328,96.7224,96.573,96.7224,58296.0
2025-03-13 14:55:00,97.15,97.24,97.07,97.23,57477.0,96.7423,96.8319,96.6627,96.822,57477.0
2025-03-13 15:00:00,97.24,97.36,97.15,97.17,111880.0,96.8319,96.9514,96.7423,96.7622,111880.0
2025-03-13 15:05:00,97.18,97.18,96.98,97.08,120164.0,96.7722,96.7722,96.573,96.6726,120164.0
2025-03-13 15:10:00,97.09,97.27,97.05,97.22,72872.0,96.6826,96.8618,96.6427,96.812,72872.0
2025-03-13 15:15:00,97.23,97.37,97.21,97.35,107742.0,96.822,96.9614,96.8021,96.9415,107742.0
2025-03-13 15:20:00,97.33,97.35,97.19,97.25,88415.0,96.9216,96.9415,96.7822,96.8419,88415.0
2025-03-13 15:25:00,97.25,97.26,97.04,97.18,114903.0,96.8419,96.8519,96.6328,96.7722,114903.0
2025-03-13 15:30:00,97.2,97.23,97.11,97.15,147769.0,96.7921,96.822,96.7025,96.7423,147769.0
2025-03-13 15:35:00,97.14,97.14,96.79,96.84,110100.0,96.7324,96.7324,96.3838,96.4336,110100.0
2025-03-13 15:40:00,96.84,97.03,96.8,97.03,114043.0,96.4336,96.6228,96.3938,96.6228,114043.0
2025-03-13 15:45:00,97.02,97.13,96.92,97.07,176335.0,96.6129,96.7224,96.5133,96.6627,176335.0
2025-03-13 15:50:00,97.06,97.06,96.68,96.82,191799.0,96.6527,96.6527,96.2743,96.4137,191799.0
2025-03-13 15:55:00,96.83,97.01,96.74,96.89,421570.0,96.4237,96.6029,96.334,96.4834,421570.0
2025-03-14 09:30:00,97.44,98.15,97.41,97.7,222630.0,97.0311,97.7381,97.0012,97.29,222630.0
2025-03-14 09:35:00,97.7,98.45,97.69,98.38,223661.0,97.29,98.0369,97.2801,97.9672,223661.0
2025-03-14 09:40:00,98.37,98.39,97.71,97.82,135855.0,97.9572,97.9771,97.3,97.4095,135855.0
2025-03-14 09:45:00,97.81,98.13,97.81,97.95,89067.0,97.3996,97.7182,97.3996,97.539,89067.0
2025-03-14 09:50:00,97.99,98.39,97.82,98.38,64422.0,97.5788,97.9771,97.4095,97.9672,64422.0
2025-03-14 09:55:00,98.37,98.37,98.04,98.22,147029.0,97.9572,97.9572,97.6286,97.8078,147029.0
2025-03-14 10:00:00,98.2,98.24,97.53,98.16,196428.0,97.7879,97.8277,97.1207,97.7481,196428.0
2025-03-14 10:05:00,98.16,98.27,97.9,98.09,145507.0,97.7481,97.8576,97.4892,97.6784,145507.0
2025-03-14 10:10:00,98.08,98.14,97.84,98.0,405764.0,97.6684,97.7282,97.4294,97.5888,405764.0
2025-03-14 10:15:00,98.02,98.02,97.75,97.86,213632.0,97.6087,97.6087,97.3398,97.4493,213632.0
2025-03-14 10:20:00,97.86,97.96,97.63,97.9,86346.0,97.4493,97.5489,97.2203,97.4892,86346.0
2025-03-14 10:25:00,97.93,98.0,97.72,97.91,87870.0,97.519,97.5888,97.3099,97.4991,87870.0
2025-03-14 10:30:00,97.88,98.07,97.75,97.91,125141.0,97.4693,97.6585,97.3398,97.4991,125141.0
2025-03-14 10:35:00,97.89,97.96,97.79,97.94,53305.0,97.4792,97.5489,97.3796,97.529,53305.0
2025-03-14 10:40:00,97.95,97.99,97.45,97.81,167960.0,97.539,97.5788,97.0411,97.3996,167960.0
2025-03-14 10:45:00,97.79,98.11,97.79,97.9,94774.0,97.3796,97.6983,97.3796,97.4892,94774.0
2025-03-14 10:50:00,97.92,98.17,97.92,98.02,129201.0,97.5091,97.758,97.5091,97.6087,129201.0
2025-03-14 10:55:00,98.04,98.43,97.99,98.43,89323.0,97.6286,98.0169,97.5788,98.0169,89323.0
2025-03-14 11:00:00,98.45,98.63,98.31,98.37,100679.0,98.0369,98.2161,97.8975,97.9572,100679.0
2025-03-14 11:05:00,98.39,98.41,98.26,98.3,56307.0,97.9771,97.997,97.8477,97.8875,56307.0
2025-03-14 11:10:00,98.34,98.41,98.24,98.32,117655.0,97.9273,97.997,97.8277,97.9074,117655.0
2025-03-14 11:15:00,98.35,98.52,98.24,98.52,57859.0,97.9373,98.1066,97.8277,98.1066,57859.0
2025-03-14 11:20:00,98.52,98.66,98.49,98.65,74764.0,98.1066,98.246,98.0767,98.236,74764.0
2025-03-14 11:25:00,98.67,98.73,98.47,98.49,62194.0,98.2559,98.3157,98.0568,98.0767,62194.0
2025-03-14 11:30:00,98.51,98.8,98.47,98.76,53981.0,98.0966,98.3854,98.0568,98.3456,53981.0
2025-03-14 11:35:00,98.75,98.77,98.4,98.44,155502.0,98.3356,98.3555,97.9871,98.0269,155502.0
2025-03-14 11:40:00,98.45,98.67,98.4,98.65,50775.0,98.0369,98.2559,97.9871,98.236,50775.0
2025-03-14 11:45:00,98.65,98.66,98.46,98.59,64635.0,98.236,98.246,98.0468,98.1763,64635.0
2025-03-14 11:50:00,98.58,98.72,98.51,98.72,63654.0,98.1663,98.3057,98.0966,98.3057,63654.0
2025-03-14 11:55:00,98.7,98.83,98.68,98.83,56333.0,98.2858,98.4153,98.2659,98.4153,56333.0
2025-03-14 12:00:00,98.84,98.89,98.74,98.79,69048.0,98.4252,98.475,98.3256,98.3754,69048.0
2025-03-14 12:05:00,98.81,98.89,98.59,98.61,71383.0,98.3954,98.475,98.1763,98.1962,71383.0
2025-03-14 12:10:00,98.6,98.66,98.5,98.52,32110.0,98.1862,98.246,98.0867,98.1066,32110.0
2025-03-14 12:15:00,98.51,98.55,98.36,98.51,29609.0,98.0966,98.1364,97.9472,98.0966,29609.0
2025-03-14 12:20:00,98.51,98.75,98.46,98.74,45411.0,98.0966,98.3356,98.0468,98.3256,45411.0
2025-03-14 12:25:00,98.71,98.78,98.46,98.51,64317.0,98.2958,98.3655,98.0468,98.0966,64317.0
2025-03-14 12:30:00,98.51,98.72,98.51,98.72,31221.0,98.0966,98.3057,98.0966,98.3057,31221.0
2025-03-14 12:35:00,98.72,98.93,98.7,98.77,66830.0,98.3057,98.5149,98.2858,98.3555,66830.0
2025-03-14 12:40:00,98.8,98.87,98.71,98.81,36786.0,98.3854,98.4551,98.2958,98.3954,36786.0
2025-03-14 12:45:00,98.83,98.83,98.74,98.81,23428.0,98.4153,98.4153,98.3256,98.3954,23428.0
2025-03-14 12:50:00,98.83,99.02,98.83,98.99,44620.0,98.4153,98.6045,98.4153,98.5746,44620.0
2025-03-14 12:55:00,98.99,99.01,98.86,98.89,42020.0,98.5746,98.5945,98.4451,98.475,42020.0
2025-03-14 13:00:00,98.87,99.02,98.84,99.01,29617.0,98.4551,98.6045,98.4252,98.5945,29617.0
2025-03-14 13:05:00,99.01,99.1,98.97,99.06,24836.0,98.5945,98.6841,98.5547,98.6443,24836.0
2025-03-14 13:10:00,99.05,99.06,98.78,98.84,47960.0,98.6343,98.6443,98.3655,98.4252,47960.0
2025-03-14 13:15:00,98.83,98.91,98.79,98.79,37608.0,98.4153,98.4949,98.3754,98.3754,37608.0
2025-03-14 13:20:00,98.8,98.82,98.72,98.78,48765.0,98.3854,98.4053,98.3057,98.3655,48765.0
2025-03-14 13:25:00,98.81,98.84,98.63,98.63,75661.0,98.3954,98.4252,98.2161,98.2161,75661.0
2025-03-14 13:30:00,98.66,98.76,98.57,98.59,53141.0,98.246,98.3456,98.1564,98.1763,53141.0
2025-03-14 13:35:00,98.59,98.66,98.46,98.62,32600.0,98.1763,98.246,98.0468,98.2062,32600.0
2025-03-14 13:40:00,98.62,98.65,98.39,98.39,34988.0,98.2062,98.236,97.9771,97.9771,34988.0
2025-03-14 13:45:00,98.37,98.44,98.33,98.38,30374.0,97.9572,98.0269,97.9174,97.9672,30374.0
2025-03-14 13:50:00,98.4,98.48,98.35,98.46,39701.0,97.9871,98.0667,97.9373,98.0468,39701.0
2025-03-14 13:55:00,98.45,98.47,98.33,98.36,36755.0,98.0369,98.0568,97.9174,97.9472,36755.0
2025-03-14 14:00:00,98.36,98.62,98.35,98.61,134029.0,97.9472,98.2062,97.9373,98.1962,134029.0
2025-03-14 14:05:00,98.59,98.72,98.54,98.72,36235.0,98.1763,98.3057,98.1265,98.3057,36235.0
2025-03-14 14:10:00,98.73,98.78,98.53,98.57,32821.0,98.3157,98.3655,98.1165,98.1564,32821.0
2025-03-14 14:15:00,98.56,98.62,98.53,98.57,33348.0,98.1464,98.2062,98.1165,98.1564,33348.0
2025-03-14 14:20:00,98.57,98.62,98.47,98.51,28860.0,98.1564,98.2062,98.0568,98.0966,28860.0
2025-03-14 14:25:00,98.51,98.68,98.49,98.62,39962.0,98.0966,98.2659,98.0767,98.2062,39962.0
2025-03-14 14:30:00,98.64,98.76,98.63,98.7,18698.0,98.2261,98.3456,98.2161,98.2858,18698.0
2025-03-14 14:35:00,98.7,98.94,98.7,98.92,46456.0,98.2858,98.5248,98.2858,98.5049,46456.0
2025-03-14 14:40:00,98.92,98.92,98.84,98.85,35535.0,98.5049,98.5049,98.4252,98.4352,35535.0
2025-03-14 14:45:00,98.86,98.94,98.85,98.94,33090.0,98.4451,98.5248,98.4352,98.5248,33090.0
2025-03-14 14:50:00,98.96,98.99,98.84,98.88,39472.0,98.5447,98.5746,98.4252,98.4651,39472.0
2025-03-14 14:55:00,98.87,98.88,98.64,98.77,57543.0,98.4551,98.4651,98.2261,98.3555,57543.0
2025-03-14 15:00:00,98.78,98.83,98.68,98.81,47986.0,98.3655,98.4153,98.2659,98.3954,47986.0
2025-03-14 15:05:00,98.81,98.84,98.7,98.75,50543.0,98.3954,98.4252,98.2858,98.3356,50543.0
2025-03-14 15:10:00,98.75,98.78,98.7,98.7,35660.0,98.3356,98.3655,98.2858,98.2858,35660.0
2025-03-14 15:15:00,98.7,98.79,98.69,98.73,36321.0,98.2858,98.3754,98.2759,98.3157,36321.0
2025-03-14 15:20:00,98.74,98.75,98.61,98.67,48090.0,98.3256,98.3356,98.1962,98.2559,48090.0
2025-03-14 15:25:00,98.66,98.7,98.57,98.59,42586.0,98.246,98.2858,98.1564,98.1763,42586.0
2025-03-14 15:30:00,98.6,98.72,98.52,98.54,62905.0,98.1862,98.3057,98.1066,98.1265,62905.0
2025-03-14 15:35:00,98.53,98.61,98.5,98.54,87824.0,98.1165,98.1962,98.0867,98.1265,87824.0
2025-03-14 15:40:00,98.54,98.61,98.36,98.42,91184.0,98.1265,98.1962,97.9472,98.007,91184.0
2025-03-14 15:45:00,98.4,98.6,98.35,98.55,82535.0,97.9871,98.1862,97.9373,98.1364,82535.0
2025-03-14 15:50:00,98.55,98.83,98.47,98.81,190319.0,98.1364,98.4153,98.0568,98.3954,190319.0
2025-03-14 15:55:00,98.81,98.89,98.6,98.62,427010.0,98.3954,98.475,98.1862,98.2062,427010.0
2025-03-17 09:30:00,98.74,99.61,98.66,99.58,227470.0,98.3256,99.192,98.246,99.1621,227470.0
2025-03-17 09:35:00,99.58,99.62,99.22,99.48,165936.0,99.1621,99.202,98.8036,99.0625,165936.0
2025-03-17 09:40:00,99.5,99.99,99.46,99.98,120507.0,99.0825,99.5704,99.0426,99.5604,120507.0
2025-03-17 09:45:00,99.99,100.12,99.55,99.56,208362.0,99.5704,99.6999,99.1322,99.1422,208362.0
2025-03-17 09:50:00,99.58,99.76,99.5,99.62,58088.0,99.1621,99.3414,99.0825,99.202,58088.0
2025-03-17 09:55:00,99.62,99.73,99.47,99.65,49996.0,99.202,99.3115,99.0526,99.2318,49996.0
2025-03-17 10:00:00,99.65,99.73,99.43,99.61,56379.0,99.2318,99.3115,99.0128,99.192,56379.0
2025-03-17 10:05:00,99.62,99.66,99.32,99.45,70789.0,99.202,99.2418,98.9032,99.0327,70789.0
2025-03-17 10:10:00,99.41,99.66,99.33,99.37,55204.0,98.9928,99.2418,98.9132,98.953,55204.0
2025-03-17 10:15:00,99.38,99.42,99.29,99.34,42016.0,98.963,99.0028,98.8733,98.9231,42016.0
2025-03-17 10:20:00,99.32,99.42,99.25,99.29,116481.0,98.9032,99.0028,98.8335,98.8733,116481.0
2025-03-17 10:25:00,99.29,99.45,99.24,99.27,70469.0,98.8733,99.0327,98.8236,98.8534,70469.0
2025-03-17 10:30:00,99.27,99.32,99.15,99.15,84133.0,98.8534,98.9032,98.7339,98.7339,84133.0
2025-03-17 10:35:00,99.15,99.3,99.11,99.25,165362.0,98.7339,98.8833,98.6941,98.8335,165362.0
2025-03-17 10:40:00,99.26,99.52,99.13,99.44,72693.0,98.8435,99.1024,98.714,99.0227,72693.0
2025-03-17 10:45:00,99.43,99.45,99.2,99.28,64582.0,99.0128,99.0327,98.7837,98.8634,64582.0
2025-03-17 10:50:00,99.25,99.39,99.21,99.31,54697.0,98.8335,98.9729,98.7937,98.8933,54697.0
2025-03-17 10:55:00,99.31,99.43,99.17,99.43,59882.0,98.8933,99.0128,98.7538,99.0128,59882.0
2025-03-17 11:00:00,99.44,99.58,99.41,99.5,91003.0,99.0227,99.1621,98.9928,99.0825,91003.0
2025-03-17 11:05:00,99.48,99.54,99.24,99.34,53482.0,99.0625,99.1223,98.8236,98.9231,53482.0
2025-03-17 11:10:00,99.34,99.4,99.23,99.27,35212.0,98.9231,98.9829,98.8136,98.8534,35212.0
2025-03-17 11:15:00,99.26,99.35,99.18,99.31,81708.0,98.8435,98.9331,98.7638,98.8933,81708.0
2025-03-17 11:20:00,99.33,99.4,99.27,99.3,29559.0,98.9132,98.9829,98.8534,98.8833,29559.0
2025-03-17 11:25:00,99.29,99.31,99.18,99.25,43462.0,98.8733,98.8933,98.7638,98.8335,43462.0
2025-03-17 11:30:00,99.25,99.33,98.99,99.1,51295.0,98.8335,98.9132,98.5746,98.6841,51295.0
2025-03-17 11:35:00,99.09,99.32,99.09,99.25,142034.0,98.6742,98.9032,98.6742,98.8335,142034.0
2025-03-17 11:40:00,99.27,99.36,99.23,99.31,49206.0,98.8534,98.943,98.8136,98.8933,49206.0
2025-03-17 11:45:00,99.31,99.37,99.26,99.31,24156.0,98.8933,98.953,98.8435,98.8933,24156.0
2025-03-17 11:50:00,99.3,99.35,99.26,99.31,22502.0,98.8833,98.9331,98.8435,98.8933,22502.0
2025-03-17 11:55:00,99.31,99.31,99.25,99.25,28994.0,98.8933,98.8933,98.8335,98.8335,28994.0
2025-03-17 12:00:00,99.25,99.39,99.24,99.37,51406.0,98.8335,98.9729,98.8236,98.953,51406.0
2025-03-17 12:05:00,99.38,99.56,99.36,99.49,28287.0,98.963,99.1422,98.943,99.0725,28287.0
2025-03-17 12:10:00,99.48,99.55,99.42,99.52,32565.0,99.0625,99.1322,99.0028,99.1024,32565.0
2025-03-17 12:15:00,99.53,99.54,99.34,99.36,31348.0,99.1123,99.1223,98.9231,98.943,31348.0
2025-03-17 12:20:00,99.36,99.36,99.25,99.33,44935.0,98.943,98.943,98.8335,98.9132,44935.0
2025-03-17 12:25:00,99.32,99.36,99.3,99.33,27806.0,98.9032,98.943,98.8833,98.9132,27806.0
2025-03-17 12:30:00,99.33,99.4,99.27,99.4,25375.0,98.9132,98.9829,98.8534,98.9829,25375.0
2025-03-17 12:35:00,99.41,99.49,99.38,99.42,22152.0,98.9928,99.0725,98.963,99.0028,22152.0
2025-03-17 12:40:00,99.39,99.41,99.26,99.29,23853.0,98.9729,98.9928,98.8435,98.8733,23853.0
2025-03-17 12:45:00,99.29,99.38,99.24,99.38,37428.0,98.8733,98.963,98.8236,98.963,37428.0
2025-03-17 12:50:00,99.38,99.53,99.37,99.52,40678.0,98.963,99.1123,98.953,99.1024,40678.0
2025-03-17 12:55:00,99.53,99.6,99.46,99.48,31026.0,99.1123,99.182,99.0426,99.0625,31026.0
2025-03-17 13:00:00,99.48,99.49,99.37,99.38,40904.0,99.0625,99.0725,98.953,98.963,40904.0
2025-03-17 13:05:00,99.39,99.46,99.38,99.44,31462.0,98.9729,99.0426,98.963,99.0227,31462.0
2025-03-17 13:10:00,99.46,99.59,99.43,99.59,19191.0,99.0426,99.1721,99.0128,99.1721,19191.0
2025-03-17 13:15:00,99.6,99.6,99.52,99.58,15722.0,99.182,99.182,99.1024,99.1621,15722.0
2025-03-17 13:20:00,99.58,99.64,99.54,99.6,38712.0,99.1621,99.2219,99.1223,99.182,38712.0
2025-03-17 13:25:00,99.59,99.65,99.58,99.63,32707.0,99.1721,99.2318,99.1621,99.2119,32707.0
2025-03-17 13:30:00,99.63,99.75,99.6,99.68,34784.0,99.2119,99.3314,99.182,99.2617,34784.0
2025-03-17 13:35:00,99.69,99.81,99.63,99.69,53191.0,99.2717,99.3912,99.2119,99.2717,53191.0
2025-03-17 13:40:00,99.7,99.73,99.63,99.69,36352.0,99.2816,99.3115,99.2119,99.2717,36352.0
2025-03-17 13:45:00,99.69,99.72,99.62,99.72,33065.0,99.2717,99.3015,99.202,99.3015,33065.0
2025-03-17 13:50:00,99.73,99.8,99.72,99.73,26253.0,99.3115,99.3812,99.3015,99.3115,26253.0
2025-03-17 13:55:00,99.73,99.77,99.69,99.71,25891.0,99.3115,99.3513,99.2717,99.2916,25891.0
2025-03-17 14:00:00,99.71,99.85,99.71,99.81,36703.0,99.2916,99.431,99.2916,99.3912,36703.0
2025-03-17 14:05:00,99.8,99.94,99.79,99.91,30802.0,99.3812,99.5206,99.3712,99.4907,30802.0
2025-03-17 14:10:00,99.88,100.05,99.87,100.04,42571.0,99.4609,99.6302,99.4509,99.6202,42571.0
2025-03-17 14:15:00,100.04,100.07,99.98,100.05,33476.0,99.6202,99.6501,99.5604,99.6302,33476.0
2025-03-17 14:20:00,100.04,100.05,99.97,99.98,34766.0,99.6202,99.6302,99.5505,99.5604,34766.0
2025-03-17 14:25:00,99.98,100.0,99.91,99.91,84044.0,99.5604,99.5804,99.4907,99.4907,84044.0
2025-03-17 14:30:00,99.9,99.92,99.83,99.87,70986.0,99.4808,99.5007,99.4111,99.4509,70986.0
2025-03-17 14:35:00,99.87,99.89,99.78,99.85,30054.0,99.4509,99.4708,99.3613,99.431,30054.0
2025-03-17 14:40:00,99.85,99.93,99.8,99.91,34712.0,99.431,99.5107,99.3812,99.4907,34712.0
2025-03-17 14:45:00,99.91,99.97,99.86,99.94,28226.0,99.4907,99.5505,99.4409,99.5206,28226.0
2025-03-17 14:50:00,99.94,99.97,99.89,99.94,43341.0,99.5206,99.5505,99.4708,99.5206,43341.0
2025-03-17 14:55:00,99.95,100.03,99.94,99.94,29219.0,99.5306,99.6102,99.5206,99.5206,29219.0
2025-03-17 15:00:00,99.92,99.94,99.82,99.87,39721.0,99.5007,99.5206,99.4011,99.4509,39721.0
2025-03-17 15:05:00,99.87,99.92,99.82,99.84,60152.0,99.4509,99.5007,99.4011,99.421,60152.0
2025-03-17 15:10:00,99.85,99.95,99.81,99.89,71535.0,99.431,99.5306,99.3912,99.4708,71535.0
2025-03-17 15:15:00,99.89,99.89,99.76,99.77,37289.0,99.4708,99.4708,99.3414,99.3513,37289.0
2025-03-17 15:20:00,99.77,99.77,99.66,99.7,50763.0,99.3513,99.3513,99.2418,99.2816,50763.0
2025-03-17 15:25:00,99.7,99.77,99.67,99.75,36012.0,99.2816,99.3513,99.2517,99.3314,36012.0
2025-03-17 15:30:00,99.73,99.76,99.7,99.73,45020.0,99.3115,99.3414,99.2816,99.3115,45020.0
2025-03-17 15:35:00,99.73,99.73,99.61,99.67,61371.0,99.3115,99.3115,99.192,99.2517,61371.0
2025-03-17 15:40:00,99.68,99.76,99.64,99.7,53189.0,99.2617,99.3414,99.2219,99.2816,53189.0
2025-03-17 15:45:00,99.7,99.73,99.6,99.66,90580.0,99.2816,99.3115,99.182,99.2418,90580.0
2025-03-17 15:50:00,99.64,99.76,99.5,99.61,165199.0,99.2219,99.3414,99.0825,99.192,165199.0
2025-03-17 15:55:00,99.61,99.61,99.32,99.37,394379.0,99.192,99.192,98.9032,98.953,394379.0
2025-03-18 09:30:00,99.27,99.51,99.06,99.35,154574.0,98.8534,99.0924,98.6443,98.9331,154574.0
2025-03-18 09:35:00,99.33,99.37,99.15,99.22,65785.0,98.9132,98.953,98.7339,98.8036,65785.0
2025-03-18 09:40:00,99.2,99.24,99.02,99.09,161533.0,98.7837,98.8236,98.6045,98.6742,161533.0
2025-03-18 09:45:00,99.07,99.13,98.83,98.98,128488.0,98.6543,98.714,98.4153,98.5646,128488.0
2025-03-18 09:50:00,98.98,99.08,98.88,98.97,40152.0,98.5646,98.6642,98.4651,98.5547,40152.0
2025-03-18 09:55:00,98.97,99.02,98.71,98.74,96897.0,98.5547,98.6045,98.2958,98.3256,96897.0
2025-03-18 10:00:00,98.72,98.8,98.53,98.63,91936.0,98.3057,98.3854,98.1165,98.2161,91936.0
2025-03-18 10:05:00,98.65,98.78,98.48,98.7,112883.0,98.236,98.3655,98.0667,98.2858,112883.0
2025-03-18 10:10:00,98.71,99.08,98.65,99.05,58822.0,98.2958,98.6642,98.236,98.6343,58822.0
2025-03-18 10:15:00,99.07,99.08,98.84,98.85,54120.0,98.6543,98.6642,98.4252,98.4352,54120.0
2025-03-18 10:20:00,98.84,98.97,98.84,98.94,48307.0,98.4252,98.5547,98.4252,98.5248,48307.0
2025-03-18 10:25:00,98.94,99.0,98.88,98.9,28252.0,98.5248,98.5846,98.4651,98.485,28252.0
2025-03-18 10:30:00,98.9,98.99,98.82,98.91,35093.0,98.485,98.5746,98.4053,98.4949,35093.0
2025-03-18 10:35:00,98.91,99.02,98.84,99.0,42873.0,98.4949,98.6045,98.4252,98.5846,42873.0
2025-03-18 10:40:00,99.01,99.03,98.85,98.88,42411.0,98.5945,98.6144,98.4352,98.4651,42411.0
2025-03-18 10:45:00,98.89,98.89,98.74,98.85,38313.0,98.475,98.475,98.3256,98.4352,38313.0
2025-03-18 10:50:00,98.83,98.94,98.74,98.76,69379.0,98.4153,98.5248,98.3256,98.3456,69379.0
2025-03-18 10:55:00,98.76,98.86,98.67,98.7,73694.0,98.3456,98.4451,98.2559,98.2858,73694.0
2025-03-18 11:00:00,98.7,98.7,98.47,98.63,69823.0,98.2858,98.2858,98.0568,98.2161,69823.0
2025-03-18 11:05:00,98.63,98.76,98.56,98.68,34090.0,98.2161,98.3456,98.1464,98.2659,34090.0
2025-03-18 11:10:00,98.69,98.87,98.67,98.78,44690.0,98.2759,98.4551,98.2559,98.3655,44690.0
2025-03-18 11:15:00,98.78,98.84,98.64,98.67,35310.0,98.3655,98.4252,98.2261,98.2559,35310.0
2025-03-18 11:20:00,98.67,98.74,98.57,98.65,31995.0,98.2559,98.3256,98.1564,98.236,31995.0
2025-03-18 11:25:00,98.66,98.93,98.66,98.78,55460.0,98.246,98.5149,98.246,98.3655,55460.0
2025-03-18 11:30:00,98.77,98.9,98.74,98.82,50650.0,98.3555,98.485,98.3256,98.4053,50650.0
2025-03-18 11:35:00,98.8,98.89,98.76,98.8,38647.0,98.3854,98.475,98.3456,98.3854,38647.0
2025-03-18 11:40:00,98.81,98.85,98.69,98.71,49281.0,98.3954,98.4352,98.2759,98.2958,49281.0
2025-03-18 11:45:00,98.72,98.77,98.7,98.73,28364.0,98.3057,98.3555,98.2858,98.3157,28364.0
2025-03-18 11:50:00,98.72,98.77,98.58,98.6,55632.0,98.3057,98.3555,98.1663,98.1862,55632.0
2025-03-18 11:55:00,98.6,98.67,98.53,98.66,39545.0,98.1862,98.2559,98.1165,98.246,39545.0
2025-03-18 12:00:00,98.67,98.72,98.62,98.7,34657.0,98.2559,98.3057,98.2062,98.2858,34657.0
2025-03-18 12:05:00,98.68,98.73,98.67,98.69,18928.0,98.2659,98.3157,98.2559,98.2759,18928.0
2025-03-18 12:10:00,98.68,98.9,98.67,98.8,26220.0,98.2659,98.485,98.2559,98.3854,26220.0
2025-03-18 12:15:00,98.82,98.87,98.73,98.75,28367.0,98.4053,98.4551,98.3157,98.3356,28367.0
2025-03-18 12:20:00,98.76,98.84,98.74,98.84,45111.0,98.3456,98.4252,98.3256,98.4252,45111.0
2025-03-18 12:25:00,98.83,98.97,98.8,98.97,30227.0,98.4153,98.5547,98.3854,98.5547,30227.0
2025-03-18 12:30:00,98.95,98.96,98.81,98.81,22006.0,98.5348,98.5447,98.3954,98.3954,22006.0
2025-03-18 12:35:00,98.82,98.89,98.74,98.78,18620.0,98.4053,98.475,98.3256,98.3655,18620.0
2025-03-18 12:40:00,98.78,98.8,98.55,98.62,30657.0,98.3655,98.3854,98.1364,98.2062,30657.0
2025-03-18 12:45:00,98.63,98.65,98.52,98.58,18107.0,98.2161,98.236,98.1066,98.1663,18107.0
2025-03-18 12:50:00,98.57,98.6,98.48,98.6,23228.0,98.1564,98.1862,98.0667,98.1862,23228.0
2025-03-18 12:55:00,98.6,98.77,98.6,98.73,25672.0,98.1862,98.3555,98.1862,98.3157,25672.0
2025-03-18 13:00:00,98.72,98.74,98.64,98.68,41887.0,98.3057,98.3256,98.2261,98.2659,41887.0
2025-03-18 13:05:00,98.68,98.7,98.55,98.58,28922.0,98.2659,98.2858,98.1364,98.1663,28922.0
2025-03-18 13:10:00,98.58,98.72,98.56,98.64,24636.0,98.1663,98.3057,98.1464,98.2261,24636.0
2025-03-18 13:15:00,98.63,98.68,98.48,98.55,36550.0,98.2161,98.2659,98.0667,98.1364,36550.0
2025-03-18 13:20:00,98.57,98.75,98.55,98.74,27975.0,98.1564,98.3356,98.1364,98.3256,27975.0
2025-03-18 13:25:00,98.77,98.81,98.68,98.73,21383.0,98.3555,98.3954,98.2659,98.3157,21383.0
2025-03-18 13:30:00,98.72,98.84,98.69,98.83,25062.0,98.3057,98.4252,98.2759,98.4153,25062.0
2025-03-18 13:35:00,98.83,98.99,98.83,98.98,21734.0,98.4153,98.5746,98.4153,98.5646,21734.0
2025-03-18 13:40:00,98.98,98.98,98.87,98.94,13674.0,98.5646,98.5646,98.4551,98.5248,13674.0
2025-03-18 13:45:00,98.95,99.02,98.91,98.92,31099.0,98.5348,98.6045,98.4949,98.5049,31099.0
2025-03-18 13:50:00,98.94,98.98,98.9,98.92,22930.0,98.5248,98.5646,98.485,98.5049,22930.0
2025-03-18 13:55:00,98.93,98.96,98.88,98.91,23168.0,98.5149,98.5447,98.4651,98.4949,23168.0
2025-03-18 14:00:00,98.9,98.92,98.77,98.82,27682.0,98.485,98.5049,98.3555,98.4053,27682.0
2025-03-18 14:05:00,98.82,98.91,98.77,98.89,26876.0,98.4053,98.4949,98.3555,98.475,26876.0
2025-03-18 14:10:00,98.86,98.9,98.82,98.84,47454.0,98.4451,98.485,98.4053,98.4252,47454.0
2025-03-18 14:15:00,98.83,98.86,98.81,98.84,32778.0,98.4153,98.4451,98.3954,98.4252,32778.0
2025-03-18 14:20:00,98.86,99.09,98.83,99.08,60869.0,98.4451,98.6742,98.4153,98.6642,60869.0
2025-03-18 14:25:00,99.07,99.09,98.9,98.91,31897.0,98.6543,98.6742,98.485,98.4949,31897.0
2025-03-18 14:30:00,98.92,99.14,98.92,99.11,64498.0,98.5049,98.724,98.5049,98.6941,64498.0
2025-03-18 14:35:00,99.12,99.28,99.12,99.23,22097.0,98.7041,98.8634,98.7041,98.8136,22097.0
2025-03-18 14:40:00,99.24,99.27,99.17,99.21,22077.0,98.8236,98.8534,98.7538,98.7937,22077.0
2025-03-18 14:45:00,99.21,99.37,99.18,99.36,69145.0,98.7937,98.953,98.7638,98.943,69145.0
2025-03-18 14:50:00,99.36,99.48,99.31,99.33,33401.0,98.943,99.0625,98.8933,98.9132,33401.0
2025-03-18 14:55:00,99.33,99.37,99.25,99.35,29339.0,98.9132,98.953,98.8335,98.9331,29339.0
2025-03-18 15:00:00,99.34,99.36,99.26,99.26,39122.0,98.9231,98.943,98.8435,98.8435,39122.0
2025-03-18 15:05:00,99.27,99.28,99.17,99.24,23745.0,98.8534,98.8634,98.7538,98.8236,23745.0
2025-03-18 15:10:00,99.24,99.73,99.24,99.53,259918.0,98.8236,99.3115,98.8236,99.1123,259918.0
2025-03-18 15:15:00,99.53,99.54,99.36,99.47,106248.0,99.1123,99.1223,98.943,99.0526,106248.0
2025-03-18 15:20:00,99.45,99.57,99.42,99.48,57771.0,99.0327,99.1522,99.0028,99.0625,57771.0
2025-03-18 15:25:00,99.48,99.49,99.35,99.41,59083.0,99.0625,99.0725,98.9331,98.9928,59083.0
2025-03-18 15:30:00,99.43,99.51,99.37,99.45,54282.0,99.0128,99.0924,98.953,99.0327,54282.0
2025-03-18 15:35:00,99.44,99.44,99.23,99.37,61719.0,99.0227,99.0227,98.8136,98.953,61719.0
2025-03-18 15:40:00,99.36,99.44,99.31,99.37,61990.0,98.943,99.0227,98.8933,98.953,61990.0
2025-03-18 15:45:00,99.36,99.39,99.2,99.24,67849.0,98.943,98.9729,98.7837,98.8236,67849.0
2025-03-18 15:50:00,99.22,99.4,99.21,99.38,88539.0,98.8036,98.9829,98.7937,98.963,88539.0
2025-03-18 15:55:00,99.39,99.4,99.26,99.37,329971.0,98.9729,98.9829,98.8435,98.953,329971.0
2025-03-19 09:30:00,99.66,99.9,99.47,99.73,158052.0,99.2418,99.4808,99.0526,99.3115,158052.0
2025-03-19 09:35:00,99.73,99.91,99.68,99.9,39180.0,99.3115,99.4907,99.2617,99.4808,39180.0
2025-03-19 09:40:00,99.94,100.02,99.79,99.9,39869.0,99.5206,99.6003,99.3712,99.4808,39869.0
2025-03-19 09:45:00,99.89,100.09,99.81,99.81,45575.0,99.4708,99.67,99.3912,99.3912,45575.0
2025-03-19 09:50:00,99.85,100.1,99.77,100.1,34411.0,99.431,99.6799,99.3513,99.6799,34411.0
2025-03-19 09:55:00,100.09,100.21,100.06,100.11,28802.0,99.67,99.7895,99.6401,99.6899,28802.0
2025-03-19 10:00:00,100.12,100.37,100.06,100.24,55892.0,99.6999,99.9488,99.6401,99.8194,55892.0
2025-03-19 10:05:00,100.25,100.39,100.16,100.29,89959.0,99.8293,99.9687,99.7397,99.8691,89959.0
2025-03-19 10:10:00,100.28,100.42,100.22,100.41,49168.0,99.8592,99.9986,99.7994,99.9886,49168.0
2025-03-19 10:15:00,100.4,100.59,100.35,100.58,49307.0,99.9787,100.1679,99.9289,100.1579,49307.0
2025-03-19 10:20:00,100.59,100.63,100.51,100.59,36966.0,100.1679,100.2077,100.0882,100.1679,36966.0
2025-03-19 10:25:00,100.58,100.7,100.52,100.52,33367.0,100.1579,100.2774,100.0982,100.0982,33367.0
2025-03-19 10:30:00,100.51,100.65,100.49,100.61,30492.0,100.0882,100.2276,100.0683,100.1878,30492.0
2025-03-19 10:35:00,100.61,100.69,100.55,100.57,26178.0,100.1878,100.2675,100.1281,100.148,26178.0
2025-03-19 10:40:00,100.58,100.63,100.47,100.63,34464.0,100.1579,100.2077,100.0484,100.2077,34464.0
2025-03-19 10:45:00,100.62,100.65,100.54,100.62,39321.0,100.1978,100.2276,100.1181,100.1978,39321.0
2025-03-19 10:50:00,100.62,100.64,100.52,100.55,34894.0,100.1978,100.2177,100.0982,100.1281,34894.0
2025-03-19 10:55:00,100.56,100.62,100.53,100.6,39448.0,100.138,100.1978,100.1081,100.1778,39448.0
2025-03-19 11:00:00,100.61,100.67,100.56,100.58,60749.0,100.1878,100.2475,100.138,100.1579,60749.0
2025-03-19 11:05:00,100.58,100.64,100.56,100.64,23985.0,100.1579,100.2177,100.138,100.2177,23985.0
2025-03-19 11:10:00,100.63,100.65,100.57,100.57,21705.0,100.2077,100.2276,100.148,100.148,21705.0
2025-03-19 11:15:00,100.57,100.57,100.35,100.44,58328.0,100.148,100.148,99.9289,100.0185,58328.0
2025-03-19 11:20:00,100.43,100.62,100.4,100.56,17808.0,100.0086,100.1978,99.9787,100.138,17808.0
2025-03-19 11:25:00,100.56,100.6,100.51,100.55,18429.0,100.138,100.1778,100.0882,100.1281,18429.0
2025-03-19 11:30:00,100.55,100.62,100.51,100.58,16550.0,100.1281,100.1978,100.0882,100.1579,16550.0
2025-03-19 11:35:00,100.58,100.71,100.56,100.67,22611.0,100.1579,100.2874,100.138,100.2475,22611.0
2025-03-19 11:40:00,100.66,100.67,100.62,100.64,17846.0,100.2376,100.2475,100.1978,100.2177,17846.0
2025-03-19 11:45:00,100.66,100.83,100.66,100.8,79910.0,100.2376,100.4069,100.2376,100.377,79910.0
2025-03-19 11:50:00,100.81,100.96,100.8,100.88,27419.0,100.387,100.5363,100.377,100.4567,27419.0
2025-03-19 11:55:00,100.88,100.88,100.66,100.67,16413.0,100.4567,100.4567,100.2376,100.2475,16413.0
2025-03-19 12:00:00,100.66,100.69,100.55,100.56,23557.0,100.2376,100.2675,100.1281,100.138,23557.0
2025-03-19 12:05:00,100.57,100.67,100.56,100.56,21200.0,100.148,100.2475,100.138,100.138,21200.0
2025-03-19 12:10:00,100.56,100.62,100.44,100.46,32252.0,100.138,100.1978,100.0185,100.0384,32252.0
2025-03-19 12:15:00,100.47,100.48,100.37,100.39,21588.0,100.0484,100.0583,99.9488,99.9687,21588.0
2025-03-19 12:20:00,100.37,100.37,100.24,100.29,28867.0,99.9488,99.9488,99.8194,99.8691,28867.0
2025-03-19 12:25:00,100.3,100.33,100.26,100.3,16745.0,99.8791,99.909,99.8393,99.8791,16745.0
2025-03-19 12:30:00,100.31,100.33,100.17,100.21,43420.0,99.8891,99.909,99.7496,99.7895,43420.0
2025-03-19 12:35:00,100.22,100.24,100.12,100.15,23607.0,99.7994,99.8194,99.6999,99.7297,23607.0
2025-03-19 12:40:00,100.14,100.19,100.1,100.18,23782.0,99.7198,99.7696,99.6799,99.7596,23782.0
2025-03-19 12:45:00,100.17,100.24,100.17,100.21,45889.0,99.7496,99.8194,99.7496,99.7895,45889.0
2025-03-19 12:50:00,100.21,100.25,100.13,100.19,40726.0,99.7895,99.8293,99.7098,99.7696,40726.0
2025-03-19 12:55:00,100.18,100.24,100.1,100.24,33201.0,99.7596,99.8194,99.6799,99.8194,33201.0
2025-03-19 13:00:00,100.22,100.28,100.1,100.16,35296.0,99.7994,99.8592,99.6799,99.7397,35296.0
2025-03-19 13:05:00,100.16,100.18,100.1,100.15,15206.0,99.7397,99.7596,99.6799,99.7297,15206.0
2025-03-19 13:10:00,100.15,100.17,100.07,100.11,61265.0,99.7297,99.7496,99.6501,99.6899,61265.0
2025-03-19 13:15:00,100.1,100.2,100.09,100.19,22053.0,99.6799,99.7795,99.67,99.7696,22053.0
2025-03-19 13:20:00,100.18,100.19,100.13,100.14,17434.0,99.7596,99.7696,99.7098,99.7198,17434.0
2025-03-19 13:25:00,100.13,100.22,100.1,100.19,24009.0,99.7098,99.7994,99.6799,99.7696,24009.0
2025-03-19 13:30:00,100.2,100.2,100.09,100.14,38419.0,99.7795,99.7795,99.67,99.7198,38419.0
2025-03-19 13:35:00,100.15,100.27,100.14,100.23,23728.0,99.7297,99.8492,99.7198,99.8094,23728.0
2025-03-19 13:40:00,100.23,100.27,100.17,100.18,18241.0,99.8094,99.8492,99.7496,99.7596,18241.0
2025-03-19 13:45:00,100.19,100.19,100.09,100.15,26220.0,99.7696,99.7696,99.67,99.7297,26220.0
2025-03-19 13:50:00,100.15,100.18,100.11,100.17,31774.0,99.7297,99.7596,99.6899,99.7496,31774.0
2025-03-19 13:55:00,100.17,100.17,100.09,100.1,30652.0,99.7496,99.7496,99.67,99.6799,30652.0
2025-03-19 14:00:00,100.08,100.47,99.99,100.36,68247.0,99.66,100.0484,99.5704,99.9389,68247.0
2025-03-19 14:05:00,100.34,100.4,100.16,100.31,36226.0,99.9189,99.9787,99.7397,99.8891,36226.0
2025-03-19 14:10:00,100.32,100.46,100.29,100.31,47591.0,99.899,100.0384,99.8691,99.8891,47591.0
2025-03-19 14:15:00,100.35,100.41,100.31,100.33,57568.0,99.9289,99.9886,99.8891,99.909,57568.0
2025-03-19 14:20:00,100.33,100.34,100.09,100.23,66696.0,99.909,99.9189,99.67,99.8094,66696.0
2025-03-19 14:25:00,100.22,100.26,100.1,100.11,32450.0,99.7994,99.8393,99.6799,99.6899,32450.0
2025-03-19 14:30:00,100.14,100.34,100.11,100.2,50456.0,99.7198,99.9189,99.6899,99.7795,50456.0
2025-03-19 14:35:00,100.19,100.31,100.14,100.18,51459.0,99.7696,99.8891,99.7198,99.7596,51459.0
2025-03-19 14:40:00,100.16,100.32,100.09,100.28,40289.0,99.7397,99.899,99.67,99.8592,40289.0
2025-03-19 14:45:00,100.28,100.36,100.22,100.24,43067.0,99.8592,99.9389,99.7994,99.8194,43067.0
2025-03-19 14:50:00,100.26,100.58,100.21,100.46,56687.0,99.8393,100.1579,99.7895,100.0384,56687.0
2025-03-19 14:55:00,100.46,100.6,100.39,100.4,86640.0,100.0384,100.1778,99.9687,99.9787,86640.0
2025-03-19 15:00:00,100.39,100.53,100.39,100.48,156501.0,99.9687,100.1081,99.9687,100.0583,156501.0
2025-03-19 15:05:00,100.48,100.78,100.43,100.77,119533.0,100.0583,100.3571,100.0086,100.3471,119533.0
2025-03-19 15:10:00,100.77,100.95,100.77,100.84,111241.0,100.3471,100.5264,100.3471,100.4168,111241.0
2025-03-19 15:15:00,100.83,100.96,100.8,100.95,70482.0,100.4069,100.5363,100.377,100.5264,70482.0
2025-03-19 15:20:00,100.94,100.94,100.66,100.74,64892.0,100.5164,100.5164,100.2376,100.3173,64892.0
2025-03-19 15:25:00,100.76,100.77,100.29,100.42,52526.0,100.3372,100.3471,99.8691,99.9986,52526.0
2025-03-19 15:30:00,100.42,100.69,100.38,100.64,39672.0,99.9986,100.2675,99.9588,100.2177,39672.0
2025-03-19 15:35:00,100.63,100.7,100.57,100.67,34151.0,100.2077,100.2774,100.148,100.2475,34151.0
2025-03-19 15:40:00,100.66,100.7,100.59,100.66,40430.0,100.2376,100.2774,100.1679,100.2376,40430.0
2025-03-19 15:45:00,100.64,100.68,100.52,100.53,54456.0,100.2177,100.2575,100.0982,100.1081,54456.0
2025-03-19 15:50:00,100.52,100.52,100.24,100.29,117254.0,100.0982,100.0982,99.8194,99.8691,117254.0
2025-03-19 15:55:00,100.29,100.38,100.2,100.31,341084.0,99.8691,99.9588,99.7795,99.8891,341084.0
2025-03-20 09:30:00,99.57,99.67,98.94,99.23,203733.0,99.1522,99.2517,98.5248,98.8136,203733.0
2025-03-20 09:35:00,99.29,99.4,99.02,99.16,41261.0,98.8733,98.9829,98.6045,98.7439,41261.0
2025-03-20 09:40:00,99.14,99.3,99.05,99.25,39107.0,98.724,98.8833,98.6343,98.8335,39107.0
2025-03-20 09:45:00,99.22,99.26,99.03,99.04,32460.0,98.8036,98.8435,98.6144,98.6244,32460.0
2025-03-20 09:50:00,99.04,99.25,99.0,99.21,65146.0,98.6244,98.8335,98.5846,98.7937,65146.0
2025-03-20 09:55:00,99.19,99.19,98.96,99.04,58330.0,98.7738,98.7738,98.5447,98.6244,58330.0
2025-03-20 10:00:00,99.06,99.53,99.05,99.38,90184.0,98.6443,99.1123,98.6343,98.963,90184.0
2025-03-20 10:05:00,99.38,99.67,99.37,99.64,92915.0,98.963,99.2517,98.953,99.2219,92915.0
2025-03-20 10:10:00,99.64,99.73,99.54,99.65,61161.0,99.2219,99.3115,99.1223,99.2318,61161.0
2025-03-20 10:15:00,99.65,99.85,99.53,99.7,62937.0,99.2318,99.431,99.1123,99.2816,62937.0
2025-03-20 10:20:00,99.69,99.9,99.69,99.9,31319.0,99.2717,99.4808,99.2717,99.4808,31319.0
2025-03-20 10:25:00,99.9,100.05,99.83,99.89,94054.0,99.4808,99.6302,99.4111,99.4708,94054.0
2025-03-20 10:30:00,99.91,99.92,99.62,99.62,79696.0,99.4907,99.5007,99.202,99.202,79696.0
2025-03-20 10:35:00,99.63,99.81,99.54,99.71,69935.0,99.2119,99.3912,99.1223,99.2916,69935.0
2025-03-20 10:40:00,99.7,99.91,99.69,99.85,53982.0,99.2816,99.4907,99.2717,99.431,53982.0
2025-03-20 10:45:00,99.86,100.01,99.86,100.0,36575.0,99.4409,99.5903,99.4409,99.5804,36575.0
2025-03-20 10:50:00,99.99,100.03,99.89,99.92,34502.0,99.5704,99.6102,99.4708,99.5007,34502.0
2025-03-20 10:55:00,99.92,99.99,99.87,99.89,50981.0,99.5007,99.5704,99.4509,99.4708,50981.0
2025-03-20 11:00:00,99.9,99.94,99.73,99.91,84348.0,99.4808,99.5206,99.3115,99.4907,84348.0
2025-03-20 11:05:00,99.89,99.9,99.77,99.87,29762.0,99.4708,99.4808,99.3513,99.4509,29762.0
2025-03-20 11:10:00,99.86,99.96,99.83,99.88,21763.0,99.4409,99.5405,99.4111,99.4609,21763.0
2025-03-20 11:15:00,99.87,99.89,99.65,99.65,35395.0,99.4509,99.4708,99.2318,99.2318,35395.0
2025-03-20 11:20:00,99.64,99.7,99.58,99.68,49004.0,99.2219,99.2816,99.1621,99.2617,49004.0
2025-03-20 11:25:00,99.69,99.74,99.55,99.56,51301.0,99.2717,99.3215,99.1322,99.1422,51301.0
2025-03-20 11:30:00,99.55,99.59,99.45,99.48,48175.0,99.1322,99.1721,99.0327,99.0625,48175.0
2025-03-20 11:35:00,99.46,99.63,99.39,99.63,28299.0,99.0426,99.2119,98.9729,99.2119,28299.0
2025-03-20 11:40:00,99.64,99.74,99.61,99.7,28739.0,99.2219,99.3215,99.192,99.2816,28739.0
2025-03-20 11:45:00,99.68,99.77,99.65,99.76,26688.0,99.2617,99.3513,99.2318,99.3414,26688.0
2025-03-20 11:50:00,99.74,99.76,99.68,99.72,24981.0,99.3215,99.3414,99.2617,99.3015,24981.0
2025-03-20 11:55:00,99.72,99.73,99.61,99.63,27415.0,99.3015,99.3115,99.192,99.2119,27415.0
2025-03-20 12:00:00,99.61,99.86,99.58,99.73,56917.0,99.192,99.4409,99.1621,99.3115,56917.0
2025-03-20 12:05:00,99.72,99.74,99.6,99.68,32503.0,99.3015,99.3215,99.182,99.2617,32503.0
2025-03-20 12:10:00,99.69,99.69,99.53,99.65,54513.0,99.2717,99.2717,99.1123,99.2318,54513.0
2025-03-20 12:15:00,99.64,99.65,99.57,99.64,32070.0,99.2219,99.2318,99.1522,99.2219,32070.0
2025-03-20 12:20:00,99.63,99.63,99.54,99.58,23570.0,99.2119,99.2119,99.1223,99.1621,23570.0
2025-03-20 12:25:00,99.57,99.59,99.34,99.39,55392.0,99.1522,99.1721,98.9231,98.9729,55392.0
2025-03-20 12:30:00,99.41,99.42,99.33,99.34,40093.0,98.9928,99.0028,98.9132,98.9231,40093.0
2025-03-20 12:35:00,99.33,99.46,99.27,99.44,37768.0,98.9132,99.0426,98.8534,99.0227,37768.0
2025-03-20 12:40:00,99.43,99.43,99.32,99.35,44580.0,99.0128,99.0128,98.9032,98.9331,44580.0
2025-03-20 12:45:00,99.36,99.39,99.31,99.32,30961.0,98.943,98.9729,98.8933,98.9032,30961.0
2025-03-20 12:50:00,99.31,99.42,99.29,99.41,23243.0,98.8933,99.0028,98.8733,98.9928,23243.0
2025-03-20 12:55:00,99.41,99.44,99.28,99.3,26535.0,98.9928,99.0227,98.8634,98.8833,26535.0
2025-03-20 13:00:00,99.29,99.43,99.27,99.43,19849.0,98.8733,99.0128,98.8534,99.0128,19849.0
2025-03-20 13:05:00,99.45,99.47,99.32,99.35,46451.0,99.0327,99.0526,98.9032,98.9331,46451.0
2025-03-20 13:10:00,99.35,99.35,99.2,99.21,24119.0,98.9331,98.9331,98.7837,98.7937,24119.0
2025-03-20 13:15:00,99.22,99.22,99.04,99.16,36365.0,98.8036,98.8036,98.6244,98.7439,36365.0
2025-03-20 13:20:00,99.17,99.18,99.03,99.05,24278.0,98.7538,98.7638,98.6144,98.6343,24278.0
2025-03-20 13:25:00,99.05,99.06,98.84,98.89,66333.0,98.6343,98.6443,98.4252,98.475,66333.0
2025-03-20 13:30:00,98.9,99.02,98.89,98.97,25336.0,98.485,98.6045,98.475,98.5547,25336.0
2025-03-20 13:35:00,98.98,99.09,98.95,99.06,26181.0,98.5646,98.6742,98.5348,98.6443,26181.0
2025-03-20 13:40:00,99.04,99.24,99.04,99.24,63865.0,98.6244,98.8236,98.6244,98.8236,63865.0
2025-03-20 13:45:00,99.24,99.31,99.17,99.19,46018.0,98.8236,98.8933,98.7538,98.7738,46018.0
2025-03-20 13:50:00,99.19,99.2,99.06,99.08,27009.0,98.7738,98.7837,98.6443,98.6642,27009.0
2025-03-20 13:55:00,99.09,99.1,99.02,99.09,18060.0,98.6742,98.6841,98.6045,98.6742,18060.0
2025-03-20 14:00:00,99.08,99.14,99.05,99.09,23452.0,98.6642,98.724,98.6343,98.6742,23452.0
2025-03-20 14:05:00,99.1,99.15,99.04,99.13,18512.0,98.6841,98.7339,98.6244,98.714,18512.0
2025-03-20 14:10:00,99.13,99.22,99.13,99.19,24644.0,98.714,98.8036,98.714,98.7738,24644.0
2025-03-20 14:15:00,99.19,99.21,99.06,99.06,55388.0,98.7738,98.7937,98.6443,98.6443,55388.0
2025-03-20 14:20:00,99.06,99.06,98.96,99.0,32742.0,98.6443,98.6443,98.5447,98.5846,32742.0
2025-03-20 14:25:00,98.98,98.99,98.83,98.84,43452.0,98.5646,98.5746,98.4153,98.4252,43452.0
2025-03-20 14:30:00,98.84,98.84,98.72,98.78,67441.0,98.4252,98.4252,98.3057,98.3655,67441.0
2025-03-20 14:35:00,98.78,98.9,98.78,98.85,46670.0,98.3655,98.485,98.3655,98.4352,46670.0
2025-03-20 14:40:00,98.85,98.85,98.75,98.77,36318.0,98.4352,98.4352,98.3356,98.3555,36318.0
2025-03-20 14:45:00,98.77,98.77,98.64,98.67,72115.0,98.3555,98.3555,98.2261,98.2559,72115.0
2025-03-20 14:50:00,98.67,98.92,98.64,98.92,46377.0,98.2559,98.5049,98.2261,98.5049,46377.0
2025-03-20 14:55:00,98.93,98.94,98.67,98.69,50841.0,98.5149,98.5248,98.2559,98.2759,50841.0
2025-03-20 15:00:00,98.68,98.89,98.67,98.82,44292.0,98.2659,98.475,98.2559,98.4053,44292.0
2025-03-20 15:05:00,98.81,98.88,98.77,98.8,36347.0,98.3954,98.4651,98.3555,98.3854,36347.0
2025-03-20 15:10:00,98.8,98.96,98.77,98.89,44072.0,98.3854,98.5447,98.3555,98.475,44072.0
2025-03-20 15:15:00,98.88,98.96,98.85,98.9,35191.0,98.4651,98.5447,98.4352,98.485,35191.0
2025-03-20 15:20:00,98.9,99.01,98.89,98.94,40921.0,98.485,98.5945,98.475,98.5248,40921.0
2025-03-20 15:25:00,98.95,98.95,98.69,98.71,47398.0,98.5348,98.5348,98.2759,98.2958,47398.0
2025-03-20 15:30:00,98.72,98.9,98.71,98.81,38707.0,98.3057,98.485,98.2958,98.3954,38707.0
2025-03-20 15:35:00,98.8,98.88,98.72,98.74,70320.0,98.3854,98.4651,98.3057,98.3256,70320.0
2025-03-20 15:40:00,98.73,98.82,98.72,98.82,69971.0,98.3157,98.4053,98.3057,98.4053,69971.0
2025-03-20 15:45:00,98.82,99.08,98.81,99.08,70439.0,98.4053,98.6642,98.3954,98.6642,70439.0
2025-03-20 15:50:00,99.04,99.22,98.84,98.89,197394.0,98.6244,98.8036,98.4252,98.475,197394.0
2025-03-20 15:55:00,98.9,99.0,98.73,98.85,399946.0,98.485,98.5846,98.3157,98.4352,399946.0
2025-03-21 09:30:00,98.38,98.65,97.96,98.29,1625729.0,97.9672,98.236,97.5489,97.8775,1625729.0
2025-03-21 09:35:00,98.31,98.32,97.76,97.77,106987.0,97.8975,97.9074,97.3498,97.3597,106987.0
2025-03-21 09:40:00,97.76,98.09,97.75,98.08,81660.0,97.3498,97.6784,97.3398,97.6684,81660.0
2025-03-21 09:45:00,98.07,98.43,98.05,98.12,118200.0,97.6585,98.0169,97.6385,97.7083,118200.0
2025-03-21 09:50:00,98.15,98.33,98.01,98.2,66615.0,97.7381,97.9174,97.5987,97.7879,66615.0
2025-03-21 09:55:00,98.16,98.33,98.13,98.27,81203.0,97.7481,97.9174,97.7182,97.8576,81203.0
2025-03-21 10:00:00,98.3,98.38,98.12,98.2,84422.0,97.8875,97.9672,97.7083,97.7879,84422.0
2025-03-21 10:05:00,98.2,98.31,98.1,98.2,43823.0,97.7879,97.8975,97.6883,97.7879,43823.0
2025-03-21 10:10:00,98.22,98.3,98.11,98.21,76252.0,97.8078,97.8875,97.6983,97.7979,76252.0
2025-03-21 10:15:00,98.23,98.5,98.17,98.45,70230.0,97.8178,98.0867,97.758,98.0369,70230.0
2025-03-21 10:20:00,98.43,98.56,98.31,98.5,71662.0,98.0169,98.1464,97.8975,98.0867,71662.0
2025-03-21 10:25:00,98.48,98.67,98.46,98.64,44511.0,98.0667,98.2559,98.0468,98.2261,44511.0
2025-03-21 10:30:00,98.64,98.83,98.61,98.78,68987.0,98.2261,98.4153,98.1962,98.3655,68987.0
2025-03-21 10:35:00,98.78,98.95,98.76,98.91,136113.0,98.3655,98.5348,98.3456,98.4949,136113.0
2025-03-21 10:40:00,98.87,99.12,98.79,99.12,87162.0,98.4551,98.7041,98.3754,98.7041,87162.0
2025-03-21 10:45:00,99.13,99.15,99.02,99.03,42117.0,98.714,98.7339,98.6045,98.6144,42117.0
2025-03-21 10:50:00,99.04,99.11,98.98,99.08,48802.0,98.6244,98.6941,98.5646,98.6642,48802.0
2025-03-21 10:55:00,99.08,99.19,99.0,99.17,59485.0,98.6642,98.7738,98.5846,98.7538,59485.0
2025-03-21 11:00:00,99.18,99.29,99.05,99.07,76752.0,98.7638,98.8733,98.6343,98.6543,76752.0
2025-03-21 11:05:00,99.11,99.3,98.97,99.27,35054.0,98.6941,98.8833,98.5547,98.8534,35054.0
2025-03-21 11:10:00,99.25,99.29,99.04,99.06,40852.0,98.8335,98.8733,98.6244,98.6443,40852.0
2025-03-21 11:15:00,99.08,99.2,99.05,99.11,47963.0,98.6642,98.7837,98.6343,98.6941,47963.0
2025-03-21 11:20:00,99.11,99.14,98.94,99.0,48719.0,98.6941,98.724,98.5248,98.5846,48719.0
2025-03-21 11:25:00,98.98,98.99,98.77,98.81,33169.0,98.5646,98.5746,98.3555,98.3954,33169.0
2025-03-21 11:30:00,98.78,99.0,98.76,98.89,37134.0,98.3655,98.5846,98.3456,98.475,37134.0
2025-03-21 11:35:00,98.89,98.9,98.79,98.83,22564.0,98.475,98.485,98.3754,98.4153,22564.0
2025-03-21 11:40:00,98.84,98.88,98.66,98.7,37079.0,98.4252,98.4651,98.246,98.2858,37079.0
2025-03-21 11:45:00,98.69,98.81,98.69,98.73,36653.0,98.2759,98.3954,98.2759,98.3157,36653.0
2025-03-21 11:50:00,98.75,98.75,98.58,98.69,44699.0,98.3356,98.3356,98.1663,98.2759,44699.0
2025-03-21 11:55:00,98.72,98.81,98.69,98.73,25947.0,98.3057,98.3954,98.2759,98.3157,25947.0
2025-03-21 12:00:00,98.73,98.85,98.65,98.84,43414.0,98.3157,98.4352,98.236,98.4252,43414.0
2025-03-21 12:05:00,98.82,99.09,98.81,99.08,84592.0,98.4053,98.6742,98.3954,98.6642,84592.0
2025-03-21 12:10:00,99.09,99.2,99.08,99.16,45114.0,98.6742,98.7837,98.6642,98.7439,45114.0
2025-03-21 12:15:00,99.16,99.32,99.03,99.26,66270.0,98.7439,98.9032,98.6144,98.8435,66270.0
2025-03-21 12:20:00,99.24,99.29,99.14,99.19,102868.0,98.8236,98.8733,98.724,98.7738,102868.0
2025-03-21 12:25:00,99.19,99.49,99.15,99.45,123929.0,98.7738,99.0725,98.7339,99.0327,123929.0
2025-03-21 12:30:00,99.43,99.45,99.23,99.28,56158.0,99.0128,99.0327,98.8136,98.8634,56158.0
2025-03-21 12:35:00,99.27,99.45,99.14,99.43,47577.0,98.8534,99.0327,98.724,99.0128,47577.0
2025-03-21 12:40:00,99.4,99.46,99.32,99.36,48147.0,98.9829,99.0426,98.9032,98.943,48147.0
2025-03-21 12:45:00,99.36,99.66,99.35,99.64,60600.0,98.943,99.2418,98.9331,99.2219,60600.0
2025-03-21 12:50:00,99.62,99.67,99.52,99.61,60634.0,99.202,99.2517,99.1024,99.192,60634.0
2025-03-21 12:55:00,99.59,99.74,99.55,99.72,37302.0,99.1721,99.3215,99.1322,99.3015,37302.0
2025-03-21 13:00:00,99.72,99.75,99.62,99.69,61282.0,99.3015,99.3314,99.202,99.2717,61282.0
2025-03-21 13:05:00,99.7,99.75,99.68,99.71,49297.0,99.2816,99.3314,99.2617,99.2916,49297.0
2025-03-21 13:10:00,99.71,99.73,99.55,99.59,81559.0,99.2916,99.3115,99.1322,99.1721,81559.0
2025-03-21 13:15:00,99.59,99.62,99.52,99.57,58943.0,99.1721,99.202,99.1024,99.1522,58943.0
2025-03-21 13:20:00,99.56,99.6,99.48,99.56,58108.0,99.1422,99.182,99.0625,99.1422,58108.0
2025-03-21 13:25:00,99.57,99.57,99.38,99.43,45910.0,99.1522,99.1522,98.963,99.0128,45910.0
2025-03-21 13:30:00,99.43,99.43,99.3,99.34,50964.0,99.0128,99.0128,98.8833,98.9231,50964.0
2025-03-21 13:35:00,99.34,99.44,99.33,99.44,52401.0,98.9231,99.0227,98.9132,99.0227,52401.0
2025-03-21 13:40:00,99.47,99.61,99.47,99.56,32440.0,99.0526,99.192,99.0526,99.1422,32440.0
2025-03-21 13:45:00,99.56,99.85,99.56,99.85,64155.0,99.1422,99.431,99.1422,99.431,64155.0
2025-03-21 13:50:00,99.84,99.89,99.73,99.78,56638.0,99.421,99.4708,99.3115,99.3613,56638.0
2025-03-21 13:55:00,99.78,99.8,99.59,99.62,64697.0,99.3613,99.3812,99.1721,99.202,64697.0
2025-03-21 14:00:00,99.62,99.78,99.58,99.72,46800.0,99.202,99.3613,99.1621,99.3015,46800.0
2025-03-21 14:05:00,99.72,99.72,99.51,99.59,31067.0,99.3015,99.3015,99.0924,99.1721,31067.0
2025-03-21 14:10:00,99.57,99.62,99.46,99.54,47309.0,99.1522,99.202,99.0426,99.1223,47309.0
2025-03-21 14:15:00,99.53,99.63,99.48,99.61,26788.0,99.1123,99.2119,99.0625,99.192,26788.0
2025-03-21 14:20:00,99.59,99.61,99.48,99.51,23865.0,99.1721,99.192,99.0625,99.0924,23865.0
2025-03-21 14:25:00,99.5,99.53,99.47,99.5,55359.0,99.0825,99.1123,99.0526,99.0825,55359.0
2025-03-21 14:30:00,99.5,99.61,99.5,99.56,46915.0,99.0825,99.192,99.0825,99.1422,46915.0
2025-03-21 14:35:00,99.55,99.73,99.53,99.69,47304.0,99.1322,99.3115,99.1123,99.2717,47304.0
2025-03-21 14:40:00,99.68,99.78,99.68,99.73,66719.0,99.2617,99.3613,99.2617,99.3115,66719.0
2025-03-21 14:45:00,99.75,99.76,99.55,99.66,67708.0,99.3314,99.3414,99.1322,99.2418,67708.0
2025-03-21 14:50:00,99.67,99.72,99.6,99.71,38960.0,99.2517,99.3015,99.182,99.2916,38960.0
2025-03-21 14:55:00,99.71,99.76,99.62,99.64,41600.0,99.2916,99.3414,99.202,99.2219,41600.0
2025-03-21 15:00:00,99.64,99.66,99.56,99.59,32588.0,99.2219,99.2418,99.1422,99.1721,32588.0
2025-03-21 15:05:00,99.59,99.62,99.49,99.52,49045.0,99.1721,99.202,99.0725,99.1024,49045.0
2025-03-21 15:10:00,99.52,99.58,99.38,99.58,125370.0,99.1024,99.1621,98.963,99.1621,125370.0
2025-03-21 15:15:00,99.6,99.6,99.5,99.54,28308.0,99.182,99.182,99.0825,99.1223,28308.0
2025-03-21 15:20:00,99.53,99.6,99.44,99.56,59663.0,99.1123,99.182,99.0227,99.1422,59663.0
2025-03-21 15:25:00,99.55,99.57,99.45,99.52,59427.0,99.1322,99.1522,99.0327,99.1024,59427.0
2025-03-21 15:30:00,99.52,99.55,99.47,99.49,54704.0,99.1024,99.1322,99.0526,99.0725,54704.0
2025-03-21 15:35:00,99.47,99.55,99.42,99.45,103031.0,99.0526,99.1322,99.0028,99.0327,103031.0
2025-03-21 15:40:00,99.44,99.48,99.35,99.43,81249.0,99.0227,99.0625,98.9331,99.0128,81249.0
2025-03-21 15:45:00,99.43,99.52,99.35,99.37,60672.0,99.0128,99.1024,98.9331,98.953,60672.0
2025-03-21 15:50:00,99.38,99.47,99.21,99.4,145733.0,98.963,99.0526,98.7937,98.9829,145733.0
2025-03-21 15:55:00,99.39,99.59,99.32,99.47,578984.0,98.9729,99.1721,98.9032,99.0526,578984.0
2025-03-24 09:30:00,100.22,100.44,99.63,99.82,271375.0,99.7994,100.0185,99.2119,99.4011,271375.0
2025-03-24 09:35:00,99.72,99.88,99.44,99.49,151045.0,99.3015,99.4609,99.0227,99.0725,151045.0
2025-03-24 09:40:00,99.5,99.96,99.5,99.56,153848.0,99.0825,99.5405,99.0825,99.1422,153848.0
2025-03-24 09:45:00,99.62,99.77,99.5,99.73,143955.0,99.202,99.3513,99.0825,99.3115,143955.0
2025-03-24 09:50:00,99.73,99.96,99.65,99.8,93620.0,99.3115,99.5405,99.2318,99.3812,93620.0
2025-03-24 09:55:00,99.8,99.93,99.74,99.81,52253.0,99.3812,99.5107,99.3215,99.3912,52253.0
2025-03-24 10:00:00,99.78,99.83,99.65,99.69,99715.0,99.3613,99.4111,99.2318,99.2717,99715.0
2025-03-24 10:05:00,99.68,99.78,99.41,99.41,69297.0,99.2617,99.3613,98.9928,98.9928,69297.0
2025-03-24 10:10:00,99.42,99.46,99.05,99.09,128907.0,99.0028,99.0426,98.6343,98.6742,128907.0
2025-03-24 10:15:00,99.06,99.2,99.02,99.05,94631.0,98.6443,98.7837,98.6045,98.6343,94631.0
2025-03-24 10:20:00,99.05,99.14,98.86,99.01,94721.0,98.6343,98.724,98.4451,98.5945,94721.0
2025-03-24 10:25:00,99.02,99.21,98.99,99.16,71089.0,98.6045,98.7937,98.5746,98.7439,71089.0
2025-03-24 10:30:00,99.17,99.27,99.06,99.15,58016.0,98.7538,98.8534,98.6443,98.7339,58016.0
2025-03-24 10:35:00,99.16,99.27,99.03,99.27,58048.0,98.7439,98.8534,98.6144,98.8534,58048.0
2025-03-24 10:40:00,99.26,99.29,98.86,98.92,128694.0,98.8435,98.8733,98.4451,98.5049,128694.0
2025-03-24 10:45:00,98.93,99.15,98.91,99.09,64460.0,98.5149,98.7339,98.4949,98.6742,64460.0
2025-03-24 10:50:00,99.1,99.16,99.03,99.06,53944.0,98.6841,98.7439,98.6144,98.6443,53944.0
2025-03-24 10:55:00,99.06,99.26,99.05,99.25,111065.0,98.6443,98.8435,98.6343,98.8335,111065.0
2025-03-24 11:00:00,99.26,99.26,99.01,99.11,43847.0,98.8435,98.8435,98.5945,98.6941,43847.0
2025-03-24 11:05:00,99.11,99.3,99.04,99.09,79048.0,98.6941,98.8833,98.6244,98.6742,79048.0
2025-03-24 11:10:00,99.08,99.35,99.07,99.3,76398.0,98.6642,98.9331,98.6543,98.8833,76398.0
2025-03-24 11:15:00,99.3,99.35,99.22,99.34,71438.0,98.8833,98.9331,98.8036,98.9231,71438.0
2025-03-24 11:20:00,99.33,99.39,99.29,99.31,65113.0,98.9132,98.9729,98.8733,98.8933,65113.0
2025-03-24 11:25:00,99.31,99.39,99.27,99.38,74839.0,98.8933,98.9729,98.8534,98.963,74839.0
2025-03-24 11:30:00,99.38,99.41,99.25,99.27,42762.0,98.963,98.9928,98.8335,98.8534,42762.0
2025-03-24 11:35:00,99.27,99.33,99.25,99.28,83461.0,98.8534,98.9132,98.8335,98.8634,83461.0
2025-03-24 11:40:00,99.28,99.38,99.28,99.35,62731.0,98.8634,98.963,98.8634,98.9331,62731.0
2025-03-24 11:45:00,99.37,99.38,99.27,99.3,37026.0,98.953,98.963,98.8534,98.8833,37026.0
2025-03-24 11:50:00,99.31,99.36,99.26,99.33,44527.0,98.8933,98.943,98.8435,98.9132,44527.0
2025-03-24 11:55:00,99.33,99.48,99.33,99.43,41535.0,98.9132,99.0625,98.9132,99.0128,41535.0
2025-03-24 12:00:00,99.45,99.66,99.45,99.63,60068.0,99.0327,99.2418,99.0327,99.2119,60068.0
2025-03-24 12:05:00,99.62,99.76,99.62,99.75,47087.0,99.202,99.3414,99.202,99.3314,47087.0
2025-03-24 12:10:00,99.75,99.81,99.7,99.73,53165.0,99.3314,99.3912,99.2816,99.3115,53165.0
2025-03-24 12:15:00,99.72,99.78,99.61,99.74,72878.0,99.3015,99.3613,99.192,99.3215,72878.0
2025-03-24 12:20:00,99.77,99.85,99.75,99.84,30780.0,99.3513,99.431,99.3314,99.421,30780.0
2025-03-24 12:25:00,99.83,99.84,99.69,99.69,36050.0,99.4111,99.421,99.2717,99.2717,36050.0
2025-03-24 12:30:00,99.67,99.7,99.56,99.59,32038.0,99.2517,99.2816,99.1422,99.1721,32038.0
2025-03-24 12:35:00,99.59,99.62,99.51,99.57,29547.0,99.1721,99.202,99.0924,99.1522,29547.0
2025-03-24 12:40:00,99.56,99.71,99.51,99.71,37232.0,99.1422,99.2916,99.0924,99.2916,37232.0
2025-03-24 12:45:00,99.72,99.72,99.6,99.71,48302.0,99.3015,99.3015,99.182,99.2916,48302.0
2025-03-24 12:50:00,99.69,99.71,99.61,99.65,30311.0,99.2717,99.2916,99.192,99.2318,30311.0
2025-03-24 12:55:00,99.66,99.68,99.56,99.64,30079.0,99.2418,99.2617,99.1422,99.2219,30079.0
2025-03-24 13:00:00,99.62,99.72,99.58,99.65,77524.0,99.202,99.3015,99.1621,99.2318,77524.0
2025-03-24 13:05:00,99.65,99.79,99.61,99.75,27968.0,99.2318,99.3712,99.192,99.3314,27968.0
2025-03-24 13:10:00,99.74,99.78,99.62,99.67,38898.0,99.3215,99.3613,99.202,99.2517,38898.0
2025-03-24 13:15:00,99.68,99.69,99.61,99.64,42286.0,99.2617,99.2717,99.192,99.2219,42286.0
2025-03-24 13:20:00,99.63,99.64,99.56,99.59,49626.0,99.2119,99.2219,99.1422,99.1721,49626.0
2025-03-24 13:25:00,99.58,99.63,99.57,99.62,38521.0,99.1621,99.2119,99.1522,99.202,38521.0
2025-03-24 13:30:00,99.62,99.77,99.6,99.73,40469.0,99.202,99.3513,99.182,99.3115,40469.0
2025-03-24 13:35:00,99.72,99.82,99.7,99.8,24221.0,99.3015,99.4011,99.2816,99.3812,24221.0
2025-03-24 13:40:00,99.8,99.84,99.78,99.81,22997.0,99.3812,99.421,99.3613,99.3912,22997.0
2025-03-24 13:45:00,99.8,99.84,99.79,99.81,29712.0,99.3812,99.421,99.3712,99.3912,29712.0
2025-03-24 13:50:00,99.82,99.87,99.81,99.85,24663.0,99.4011,99.4509,99.3912,99.431,24663.0
2025-03-24 13:55:00,99.85,99.87,99.73,99.81,31407.0,99.431,99.4509,99.3115,99.3912,31407.0
2025-03-24 14:00:00,99.81,99.83,99.63,99.69,119877.0,99.3912,99.4111,99.2119,99.2717,119877.0
2025-03-24 14:05:00,99.7,99.74,99.67,99.68,23345.0,99.2816,99.3215,99.2517,99.2617,23345.0
2025-03-24 14:10:00,99.68,99.68,99.6,99.62,39698.0,99.2617,99.2617,99.182,99.202,39698.0
2025-03-24 14:15:00,99.62,99.66,99.59,99.63,29556.0,99.202,99.2418,99.1721,99.2119,29556.0
2025-03-24 14:20:00,99.62,99.66,99.53,99.54,27524.0,99.202,99.2418,99.1123,99.1223,27524.0
2025-03-24 14:25:00,99.54,99.61,99.52,99.59,25645.0,99.1223,99.192,99.1024,99.1721,25645.0
2025-03-24 14:30:00,99.59,99.6,99.53,99.57,21190.0,99.1721,99.182,99.1123,99.1522,21190.0
2025-03-24 14:35:00,99.57,99.69,99.49,99.66,48128.0,99.1522,99.2717,99.0725,99.2418,48128.0
2025-03-24 14:40:00,99.67,99.75,99.62,99.7,23735.0,99.2517,99.3314,99.202,99.2816,23735.0
2025-03-24 14:45:00,99.71,99.78,99.63,99.74,30226.0,99.2916,99.3613,99.2119,99.3215,30226.0
2025-03-24 14:50:00,99.73,99.92,99.73,99.91,30679.0,99.3115,99.5007,99.3115,99.4907,30679.0
2025-03-24 14:55:00,99.91,100.06,99.9,100.03,93368.0,99.4907,99.6401,99.4808,99.6102,93368.0
2025-03-24 15:00:00,100.03,100.12,99.94,100.12,63062.0,99.6102,99.6999,99.5206,99.6999,63062.0
2025-03-24 15:05:00,100.11,100.17,100.1,100.14,41967.0,99.6899,99.7496,99.6799,99.7198,41967.0
2025-03-24 15:10:00,100.14,100.14,100.07,100.14,40377.0,99.7198,99.7198,99.6501,99.7198,40377.0
2025-03-24 15:15:00,100.14,100.18,100.1,100.12,32113.0,99.7198,99.7596,99.6799,99.6999,32113.0
2025-03-24 15:20:00,100.12,100.14,100.05,100.06,40413.0,99.6999,99.7198,99.6302,99.6401,40413.0
2025-03-24 15:25:00,100.06,100.09,100.01,100.03,53438.0,99.6401,99.67,99.5903,99.6102,53438.0
2025-03-24 15:30:00,100.03,100.15,100.01,100.09,62568.0,99.6102,99.7297,99.5903,99.67,62568.0
2025-03-24 15:35:00,100.09,100.19,100.07,100.15,45419.0,99.67,99.7696,99.6501,99.7297,45419.0
2025-03-24 15:40:00,100.15,100.18,100.13,100.17,31005.0,99.7297,99.7596,99.7098,99.7496,31005.0
2025-03-24 15:45:00,100.17,100.19,100.03,100.17,44637.0,99.7496,99.7696,99.6102,99.7496,44637.0
2025-03-24 15:50:00,100.17,100.2,100.06,100.17,104869.0,99.7496,99.7795,99.6401,99.7496,104869.0
2025-03-24 15:55:00,100.19,100.29,100.09,100.17,298952.0,99.7696,99.8691,99.67,99.7496,298952.0
2025-03-25 09:30:00,100.65,101.22,100.4,101.09,189628.0,100.2276,100.7952,99.9787,100.6658,189628.0
2025-03-25 09:35:00,101.03,101.13,100.83,100.93,43007.0,100.606,100.7056,100.4069,100.5065,43007.0
2025-03-25 09:40:00,100.93,101.08,100.78,100.99,50731.0,100.5065,100.6558,100.3571,100.5662,50731.0
2025-03-25 09:45:00,101.0,101.04,100.82,101.0,51958.0,100.5762,100.616,100.3969,100.5762,51958.0
2025-03-25 09:50:00,100.97,101.15,100.92,101.03,44904.0,100.5463,100.7255,100.4965,100.606,44904.0
2025-03-25 09:55:00,101.03,101.14,100.89,100.93,53579.0,100.606,100.7156,100.4666,100.5065,53579.0
2025-03-25 10:00:00,100.93,100.98,100.77,100.89,49245.0,100.5065,100.5562,100.3471,100.4666,49245.0
2025-03-25 10:05:00,100.92,100.94,100.77,100.85,51948.0,100.4965,100.5164,100.3471,100.4268,51948.0
2025-03-25 10:10:00,100.85,100.98,100.81,100.91,71640.0,100.4268,100.5562,100.387,100.4865,71640.0
2025-03-25 10:15:00,100.9,100.95,100.81,100.93,27519.0,100.4766,100.5264,100.387,100.5065,27519.0
2025-03-25 10:20:00,100.93,101.05,100.93,101.0,52092.0,100.5065,100.626,100.5065,100.5762,52092.0
2025-03-25 10:25:00,101.01,101.12,100.92,101.12,39701.0,100.5861,100.6957,100.4965,100.6957,39701.0
2025-03-25 10:30:00,101.12,101.25,101.11,101.21,48301.0,100.6957,100.8251,100.6857,100.7853,48301.0
2025-03-25 10:35:00,101.22,101.43,101.21,101.39,40420.0,100.7952,101.0044,100.7853,100.9645,40420.0
2025-03-25 10:40:00,101.39,101.4,101.14,101.15,28592.0,100.9645,100.9745,100.7156,100.7255,28592.0
2025-03-25 10:45:00,101.15,101.19,100.99,101.18,38998.0,100.7255,100.7654,100.5662,100.7554,38998.0
2025-03-25 10:50:00,101.18,101.31,101.16,101.29,43459.0,100.7554,100.8849,100.7355,100.8649,43459.0
2025-03-25 10:55:00,101.3,101.44,101.24,101.27,73883.0,100.8749,101.0143,100.8152,100.845,73883.0
2025-03-25 11:00:00,101.26,101.49,101.23,101.44,57509.0,100.8351,101.0641,100.8052,101.0143,57509.0
2025-03-25 11:05:00,101.44,101.54,101.43,101.48,36067.0,101.0143,101.1139,101.0044,101.0542,36067.0
2025-03-25 11:10:00,101.48,101.56,101.39,101.5,22016.0,101.0542,101.1338,100.9645,101.0741,22016.0
2025-03-25 11:15:00,101.49,101.49,101.4,101.46,19624.0,101.0641,101.0641,100.9745,101.0342,19624.0
2025-03-25 11:20:00,101.45,101.55,101.45,101.52,20418.0,101.0243,101.1239,101.0243,101.094,20418.0
2025-03-25 11:25:00,101.53,101.54,101.45,101.47,43838.0,101.1039,101.1139,101.0243,101.0442,43838.0
2025-03-25 11:30:00,101.48,101.49,101.32,101.4,42488.0,101.0542,101.0641,100.8948,100.9745,42488.0
2025-03-25 11:35:00,101.4,101.4,101.3,101.33,27315.0,100.9745,100.9745,100.8749,100.9048,27315.0
2025-03-25 11:40:00,101.33,101.35,101.28,101.31,20631.0,100.9048,100.9247,100.855,100.8849,20631.0
2025-03-25 11:45:00,101.31,101.32,101.16,101.18,27948.0,100.8849,100.8948,100.7355,100.7554,27948.0
2025-03-25 11:50:00,101.17,101.2,101.11,101.16,18845.0,100.7455,100.7753,100.6857,100.7355,18845.0
2025-03-25 11:55:00,101.16,101.2,101.07,101.09,27120.0,100.7355,100.7753,100.6459,100.6658,27120.0
2025-03-25 12:00:00,101.08,101.14,101.06,101.1,23832.0,100.6558,100.7156,100.6359,100.6757,23832.0
2025-03-25 12:05:00,101.09,101.17,101.06,101.16,16264.0,100.6658,100.7455,100.6359,100.7355,16264.0
2025-03-25 12:10:00,101.16,101.17,101.11,101.17,37815.0,100.7355,100.7455,100.6857,100.7455,37815.0
2025-03-25 12:15:00,101.17,101.2,101.07,101.09,29849.0,100.7455,100.7753,100.6459,100.6658,29849.0
2025-03-25 12:20:00,101.09,101.11,101.02,101.07,29456.0,100.6658,100.6857,100.5961,100.6459,29456.0
2025-03-25 12:25:00,101.06,101.07,100.91,100.93,26743.0,100.6359,100.6459,100.4865,100.5065,26743.0
2025-03-25 12:30:00,100.91,100.97,100.9,100.92,26277.0,100.4865,100.5463,100.4766,100.4965,26277.0
2025-03-25 12:35:00,100.92,101.0,100.89,100.94,24677.0,100.4965,100.5762,100.4666,100.5164,24677.0
2025-03-25 12:40:00,100.95,101.04,100.93,101.04,33554.0,100.5264,100.616,100.5065,100.616,33554.0
2025-03-25 12:45:00,101.05,101.14,101.04,101.13,23842.0,100.626,100.7156,100.616,100.7056,23842.0
2025-03-25 12:50:00,101.12,101.2,101.08,101.15,34814.0,100.6957,100.7753,100.6558,100.7255,34814.0
2025-03-25 12:55:00,101.15,101.17,101.03,101.03,21512.0,100.7255,100.7455,100.606,100.606,21512.0
2025-03-25 13:00:00,101.06,101.17,101.06,101.16,19426.0,100.6359,100.7455,100.6359,100.7355,19426.0
2025-03-25 13:05:00,101.17,101.24,101.16,101.23,15764.0,100.7455,100.8152,100.7355,100.8052,15764.0
2025-03-25 13:10:00,101.23,101.28,101.22,101.23,13691.0,100.8052,100.855,100.7952,100.8052,13691.0
2025-03-25 13:15:00,101.23,101.24,101.14,101.16,14900.0,100.8052,100.8152,100.7156,100.7355,14900.0
2025-03-25 13:20:00,101.17,101.19,101.1,101.16,20528.0,100.7455,100.7654,100.6757,100.7355,20528.0
2025-03-25 13:25:00,101.14,101.27,101.08,101.27,85625.0,100.7156,100.845,100.6558,100.845,85625.0
2025-03-25 13:30:00,101.29,101.33,101.26,101.28,16667.0,100.8649,100.9048,100.8351,100.855,16667.0
2025-03-25 13:35:00,101.28,101.47,101.27,101.4,49255.0,100.855,101.0442,100.845,100.9745,49255.0
2025-03-25 13:40:00,101.4,101.52,101.38,101.44,34857.0,100.9745,101.094,100.9546,101.0143,34857.0
2025-03-25 13:45:00,101.44,101.51,101.28,101.3,42059.0,101.0143,101.084,100.855,100.8749,42059.0
2025-03-25 13:50:00,101.32,101.33,101.25,101.26,23834.0,100.8948,100.9048,100.8251,100.8351,23834.0
2025-03-25 13:55:00,101.27,101.31,101.22,101.22,22803.0,100.845,100.8849,100.7952,100.7952,22803.0
2025-03-25 14:00:00,101.21,101.24,101.15,101.15,50551.0,100.7853,100.8152,100.7255,100.7255,50551.0
2025-03-25 14:05:00,101.15,101.18,101.03,101.16,24645.0,100.7255,100.7554,100.606,100.7355,24645.0
2025-03-25 14:10:00,101.17,101.21,101.14,101.17,29474.0,100.7455,100.7853,100.7156,100.7455,29474.0
2025-03-25 14:15:00,101.17,101.17,101.1,101.11,18465.0,100.7455,100.7455,100.6757,100.6857,18465.0
2025-03-25 14:20:00,101.13,101.19,101.1,101.11,37294.0,100.7056,100.7654,100.6757,100.6857,37294.0
2025-03-25 14:25:00,101.11,101.12,101.02,101.03,27142.0,100.6857,100.6957,100.5961,100.606,27142.0
2025-03-25 14:30:00,101.03,101.06,100.99,101.05,37412.0,100.606,100.6359,100.5662,100.626,37412.0
2025-03-25 14:35:00,101.06,101.08,101.01,101.04,17756.0,100.6359,100.6558,100.5861,100.616,17756.0
2025-03-25 14:40:00,101.04,101.1,100.99,101.09,90239.0,100.616,100.6757,100.5662,100.6658,90239.0
2025-03-25 14:45:00,101.09,101.12,101.07,101.08,26614.0,100.6658,100.6957,100.6459,100.6558,26614.0
2025-03-25 14:50:00,101.07,101.17,101.01,101.13,47080.0,100.6459,100.7455,100.5861,100.7056,47080.0
2025-03-25 14:55:00,101.14,101.16,101.06,101.06,21107.0,100.7156,100.7355,100.6359,100.6359,21107.0
2025-03-25 15:00:00,101.05,101.26,101.05,101.26,18976.0,100.626,100.8351,100.626,100.8351,18976.0
2025-03-25 15:05:00,101.26,101.33,101.23,101.29,35814.0,100.8351,100.9048,100.8052,100.8649,35814.0
2025-03-25 15:10:00,101.28,101.33,101.24,101.28,26388.0,100.855,100.9048,100.8152,100.855,26388.0
2025-03-25 15:15:00,101.27,101.36,101.23,101.33,51836.0,100.845,100.9347,100.8052,100.9048,51836.0
2025-03-25 15:20:00,101.33,101.37,101.27,101.34,33984.0,100.9048,100.9446,100.845,100.9147,33984.0
2025-03-25 15:25:00,101.34,101.37,101.31,101.33,32079.0,100.9147,100.9446,100.8849,100.9048,32079.0
2025-03-25 15:30:00,101.36,101.43,101.35,101.41,31842.0,100.9347,101.0044,100.9247,100.9844,31842.0
2025-03-25 15:35:00,101.41,101.45,101.29,101.33,41096.0,100.9844,101.0243,100.8649,100.9048,41096.0
2025-03-25 15:40:00,101.34,101.46,101.33,101.43,40188.0,100.9147,101.0342,100.9048,101.0044,40188.0
2025-03-25 15:45:00,101.43,101.59,101.42,101.57,77088.0,101.0044,101.1637,100.9944,101.1438,77088.0
2025-03-25 15:50:00,101.56,101.6,101.47,101.6,93724.0,101.1338,101.1736,101.0442,101.1736,93724.0
2025-03-25 15:55:00,101.59,101.76,101.54,101.59,233908.0,101.1637,101.333,101.1139,101.1637,233908.0
2025-03-26 09:30:00,101.7,102.07,101.65,101.95,138728.0,101.2732,101.6417,101.2234,101.5222,138728.0
2025-03-26 09:35:00,102.0,102.27,101.94,102.12,40502.0,101.572,101.8408,101.5122,101.6915,40502.0
2025-03-26 09:40:00,102.12,102.26,102.01,102.14,34908.0,101.6915,101.8309,101.5819,101.7114,34908.0
2025-03-26 09:45:00,102.14,102.19,101.85,101.89,23770.0,101.7114,101.7612,101.4226,101.4624,23770.0
2025-03-26 09:50:00,101.88,101.93,101.77,101.8,29547.0,101.4525,101.5023,101.3429,101.3728,29547.0
2025-03-26 09:55:00,101.8,101.82,101.52,101.6,41350.0,101.3728,101.3927,101.094,101.1736,41350.0
2025-03-26 10:00:00,101.58,101.58,101.31,101.37,54226.0,101.1537,101.1537,100.8849,100.9446,54226.0
2025-03-26 10:05:00,101.37,101.56,101.16,101.29,71605.0,100.9446,101.1338,100.7355,100.8649,71605.0
2025-03-26 10:10:00,101.31,101.42,101.2,101.39,34329.0,100.8849,100.9944,100.7753,100.9645,34329.0
2025-03-26 10:15:00,101.41,101.52,101.27,101.44,86651.0,100.9844,101.094,100.845,101.0143,86651.0
2025-03-26 10:20:00,101.43,101.45,101.25,101.4,59281.0,101.0044,101.0243,100.8251,100.9745,59281.0
2025-03-26 10:25:00,101.4,101.49,101.3,101.34,36787.0,100.9745,101.0641,100.8749,100.9147,36787.0
2025-03-26 10:30:00,101.34,101.43,101.33,101.38,57758.0,100.9147,101.0044,100.9048,100.9546,57758.0
2025-03-26 10:35:00,101.37,101.5,101.34,101.43,30869.0,100.9446,101.0741,100.9147,101.0044,30869.0
2025-03-26 10:40:00,101.42,101.44,101.3,101.35,34890.0,100.9944,101.0143,100.8749,100.9247,34890.0
2025-03-26 10:45:00,101.35,101.35,101.2,101.23,21525.0,100.9247,100.9247,100.7753,100.8052,21525.0
2025-03-26 10:50:00,101.24,101.38,101.24,101.3,30145.0,100.8152,100.9546,100.8152,100.8749,30145.0
2025-03-26 10:55:00,101.3,101.34,101.21,101.3,21700.0,100.8749,100.9147,100.7853,100.8749,21700.0
2025-03-26 11:00:00,101.31,101.37,101.31,101.35,12366.0,100.8849,100.9446,100.8849,100.9247,12366.0
2025-03-26 11:05:00,101.34,101.36,101.29,101.32,21269.0,100.9147,100.9347,100.8649,100.8948,21269.0
2025-03-26 11:10:00,101.31,101.35,101.19,101.22,20022.0,100.8849,100.9247,100.7654,100.7952,20022.0
2025-03-26 11:15:00,101.22,101.22,101.03,101.04,30192.0,100.7952,100.7952,100.606,100.616,30192.0
2025-03-26 11:20:00,101.06,101.06,100.9,100.97,31023.0,100.6359,100.6359,100.4766,100.5463,31023.0
2025-03-26 11:25:00,100.96,100.96,100.79,100.84,28363.0,100.5363,100.5363,100.367,100.4168,28363.0
2025-03-26 11:30:00,100.84,100.93,100.83,100.86,26181.0,100.4168,100.5065,100.4069,100.4368,26181.0
2025-03-26 11:35:00,100.85,100.89,100.84,100.88,14724.0,100.4268,100.4666,100.4168,100.4567,14724.0
2025-03-26 11:40:00,100.86,100.91,100.8,100.83,43501.0,100.4368,100.4865,100.377,100.4069,43501.0
2025-03-26 11:45:00,100.84,100.93,100.83,100.92,25307.0,100.4168,100.5065,100.4069,100.4965,25307.0
2025-03-26 11:50:00,100.91,100.96,100.84,100.94,47960.0,100.4865,100.5363,100.4168,100.5164,47960.0
2025-03-26 11:55:00,100.93,100.93,100.73,100.84,36348.0,100.5065,100.5065,100.3073,100.4168,36348.0
2025-03-26 12:00:00,100.82,100.85,100.75,100.77,19341.0,100.3969,100.4268,100.3272,100.3471,19341.0
2025-03-26 12:05:00,100.76,100.9,100.75,100.82,17951.0,100.3372,100.4766,100.3272,100.3969,17951.0
2025-03-26 12:10:00,100.81,100.82,100.7,100.73,48451.0,100.387,100.3969,100.2774,100.3073,48451.0
2025-03-26 12:15:00,100.73,100.79,100.62,100.71,114371.0,100.3073,100.367,100.1978,100.2874,114371.0
2025-03-26 12:20:00,100.71,100.77,100.65,100.74,21619.0,100.2874,100.3471,100.2276,100.3173,21619.0
2025-03-26 12:25:00,100.74,100.85,100.74,100.81,32509.0,100.3173,100.4268,100.3173,100.387,32509.0
2025-03-26 12:30:00,100.81,100.83,100.66,100.69,29574.0,100.387,100.4069,100.2376,100.2675,29574.0
2025-03-26 12:35:00,100.69,100.77,100.69,100.71,24339.0,100.2675,100.3471,100.2675,100.2874,24339.0
2025-03-26 12:40:00,100.7,100.78,100.69,100.72,22428.0,100.2774,100.3571,100.2675,100.2973,22428.0
2025-03-26 12:45:00,100.72,100.85,100.72,100.84,16306.0,100.2973,100.4268,100.2973,100.4168,16306.0
2025-03-26 12:50:00,100.85,100.86,100.68,100.72,16653.0,100.4268,100.4368,100.2575,100.2973,16653.0
2025-03-26 12:55:00,100.71,100.75,100.57,100.57,38590.0,100.2874,100.3272,100.148,100.148,38590.0
2025-03-26 13:00:00,100.56,100.69,100.49,100.54,121356.0,100.138,100.2675,100.0683,100.1181,121356.0
2025-03-26 13:05:00,100.56,100.61,100.49,100.56,41299.0,100.138,100.1878,100.0683,100.138,41299.0
2025-03-26 13:10:00,100.56,100.71,100.55,100.62,29251.0,100.138,100.2874,100.1281,100.1978,29251.0
2025-03-26 13:15:00,100.62,100.62,100.44,100.5,37222.0,100.1978,100.1978,100.0185,100.0783,37222.0
2025-03-26 13:20:00,100.48,100.53,100.36,100.43,31052.0,100.0583,100.1081,99.9389,100.0086,31052.0
2025-03-26 13:25:00,100.43,100.46,100.37,100.45,35892.0,100.0086,100.0384,99.9488,100.0285,35892.0
2025-03-26 13:30:00,100.44,100.44,100.27,100.3,39091.0,100.0185,100.0185,99.8492,99.8791,39091.0
2025-03-26 13:35:00,100.29,100.36,100.26,100.35,62132.0,99.8691,99.9389,99.8393,99.9289,62132.0
2025-03-26 13:40:00,100.35,100.7,100.35,100.7,45997.0,99.9289,100.2774,99.9289,100.2774,45997.0
2025-03-26 13:45:00,100.68,100.85,100.68,100.73,27933.0,100.2575,100.4268,100.2575,100.3073,27933.0
2025-03-26 13:50:00,100.74,100.82,100.74,100.79,40812.0,100.3173,100.3969,100.3173,100.367,40812.0
2025-03-26 13:55:00,100.78,100.88,100.77,100.8,19918.0,100.3571,100.4567,100.3471,100.377,19918.0
2025-03-26 14:00:00,100.81,100.94,100.79,100.88,83583.0,100.387,100.5164,100.367,100.4567,83583.0
2025-03-26 14:05:00,100.88,100.9,100.8,100.89,31653.0,100.4567,100.4766,100.377,100.4666,31653.0
2025-03-26 14:10:00,100.89,101.01,100.87,100.93,35110.0,100.4666,100.5861,100.4467,100.5065,35110.0
2025-03-26 14:15:00,100.95,101.0,100.93,100.94,42712.0,100.5264,100.5762,100.5065,100.5164,42712.0
2025-03-26 14:20:00,100.93,100.96,100.89,100.94,22703.0,100.5065,100.5363,100.4666,100.5164,22703.0
2025-03-26 14:25:00,100.93,100.96,100.87,100.9,23049.0,100.5065,100.5363,100.4467,100.4766,23049.0
2025-03-26 14:30:00,100.9,100.94,100.76,100.76,34727.0,100.4766,100.5164,100.3372,100.3372,34727.0
2025-03-26 14:35:00,100.77,100.84,100.77,100.82,31952.0,100.3471,100.4168,100.3471,100.3969,31952.0
2025-03-26 14:40:00,100.82,100.83,100.65,100.68,22915.0,100.3969,100.4069,100.2276,100.2575,22915.0
2025-03-26 14:45:00,100.69,100.73,100.52,100.57,31900.0,100.2675,100.3073,100.0982,100.148,31900.0
2025-03-26 14:50:00,100.58,100.69,100.55,100.67,18590.0,100.1579,100.2675,100.1281,100.2475,18590.0
2025-03-26 14:55:00,100.67,100.73,100.6,100.63,26506.0,100.2475,100.3073,100.1778,100.2077,26506.0
2025-03-26 15:00:00,100.63,100.68,100.46,100.48,23383.0,100.2077,100.2575,100.0384,100.0583,23383.0
2025-03-26 15:05:00,100.48,100.57,100.42,100.54,43667.0,100.0583,100.148,99.9986,100.1181,43667.0
2025-03-26 15:10:00,100.54,100.61,100.48,100.6,30865.0,100.1181,100.1878,100.0583,100.1778,30865.0
2025-03-26 15:15:00,100.6,100.68,100.59,100.65,37852.0,100.1778,100.2575,100.1679,100.2276,37852.0
2025-03-26 15:20:00,100.65,100.71,100.6,100.61,55128.0,100.2276,100.2874,100.1778,100.1878,55128.0
2025-03-26 15:25:00,100.62,100.63,100.52,100.55,33062.0,100.1978,100.2077,100.0982,100.1281,33062.0
2025-03-26 15:30:00,100.56,100.67,100.55,100.67,39408.0,100.138,100.2475,100.1281,100.2475,39408.0
2025-03-26 15:35:00,100.66,100.66,100.54,100.58,49821.0,100.2376,100.2376,100.1181,100.1579,49821.0
2025-03-26 15:40:00,100.6,100.68,100.54,100.64,50245.0,100.1778,100.2575,100.1181,100.2177,50245.0
2025-03-26 15:45:00,100.65,100.71,100.63,100.69,65441.0,100.2276,100.2874,100.2077,100.2675,65441.0
2025-03-26 15:50:00,100.69,100.86,100.67,100.8,91868.0,100.2675,100.4368,100.2475,100.377,91868.0
2025-03-26 15:55:00,100.8,100.81,100.56,100.76,479869.0,100.377,100.387,100.138,100.3372,479869.0
2025-03-27 09:30:00,100.71,100.71,99.9,99.95,187000.0,100.2874,100.2874,99.4808,99.5306,187000.0
2025-03-27 09:35:00,99.94,100.11,99.58,99.94,95344.0,99.5206,99.6899,99.1621,99.5206,95344.0
2025-03-27 09:40:00,99.97,100.18,99.74,100.08,102710.0,99.5505,99.7596,99.3215,99.66,102710.0
2025-03-27 09:45:00,100.05,100.25,99.98,100.23,45920.0,99.6302,99.8293,99.5604,99.8094,45920.0
2025-03-27 09:50:00,100.21,100.53,100.09,100.36,60257.0,99.7895,100.1081,99.67,99.9389,60257.0
2025-03-27 09:55:00,100.37,100.56,100.32,100.52,75053.0,99.9488,100.138,99.899,100.0982,75053.0
2025-03-27 10:00:00,100.5,100.69,100.43,100.44,60957.0,100.0783,100.2675,100.0086,100.0185,60957.0
2025-03-27 10:05:00,100.43,100.59,100.25,100.43,68251.0,100.0086,100.1679,99.8293,100.0086,68251.0
2025-03-27 10:10:00,100.41,100.43,100.13,100.24,68424.0,99.9886,100.0086,99.7098,99.8194,68424.0
2025-03-27 10:15:00,100.23,100.46,100.19,100.44,54580.0,99.8094,100.0384,99.7696,100.0185,54580.0
2025-03-27 10:20:00,100.45,100.6,100.3,100.59,56694.0,100.0285,100.1778,99.8791,100.1679,56694.0
2025-03-27 10:25:00,100.59,100.72,100.53,100.65,33750.0,100.1679,100.2973,100.1081,100.2276,33750.0
2025-03-27 10:30:00,100.66,100.68,100.55,100.58,23887.0,100.2376,100.2575,100.1281,100.1579,23887.0
2025-03-27 10:35:00,100.58,100.85,100.54,100.8,132598.0,100.1579,100.4268,100.1181,100.377,132598.0
2025-03-27 10:40:00,100.83,101.03,100.78,100.92,92366.0,100.4069,100.606,100.3571,100.4965,92366.0
2025-03-27 10:45:00,100.92,100.93,100.63,100.65,27841.0,100.4965,100.5065,100.2077,100.2276,27841.0
2025-03-27 10:50:00,100.68,100.88,100.61,100.83,32232.0,100.2575,100.4567,100.1878,100.4069,32232.0
2025-03-27 10:55:00,100.85,100.93,100.78,100.93,29254.0,100.4268,100.5065,100.3571,100.5065,29254.0
2025-03-27 11:00:00,100.95,100.95,100.63,100.63,32318.0,100.5264,100.5264,100.2077,100.2077,32318.0
2025-03-27 11:05:00,100.66,100.67,100.47,100.5,46800.0,100.2376,100.2475,100.0484,100.0783,46800.0
2025-03-27 11:10:00,100.5,100.66,100.5,100.59,25487.0,100.0783,100.2376,100.0783,100.1679,25487.0
2025-03-27 11:15:00,100.58,100.68,100.55,100.64,27553.0,100.1579,100.2575,100.1281,100.2177,27553.0
2025-03-27 11:20:00,100.62,100.62,100.42,100.42,23682.0,100.1978,100.1978,99.9986,99.9986,23682.0
2025-03-27 11:25:00,100.43,100.45,100.38,100.38,42116.0,100.0086,100.0285,99.9588,99.9588,42116.0
2025-03-27 11:30:00,100.38,100.42,100.32,100.36,19749.0,99.9588,99.9986,99.899,99.9389,19749.0
2025-03-27 11:35:00,100.37,100.52,100.37,100.47,22598.0,99.9488,100.0982,99.9488,100.0484,22598.0
2025-03-27 11:40:00,100.47,100.47,100.29,100.41,22731.0,100.0484,100.0484,99.8691,99.9886,22731.0
2025-03-27 11:45:00,100.41,100.43,100.33,100.35,18090.0,99.9886,100.0086,99.909,99.9289,18090.0
2025-03-27 11:50:00,100.36,100.45,100.35,100.39,16044.0,99.9389,100.0285,99.9289,99.9687,16044.0
2025-03-27 11:55:00,100.38,100.4,100.34,100.35,16799.0,99.9588,99.9787,99.9189,99.9289,16799.0
2025-03-27 12:00:00,100.37,100.39,100.32,100.37,14036.0,99.9488,99.9687,99.899,99.9488,14036.0
2025-03-27 12:05:00,100.39,100.52,100.38,100.49,19241.0,99.9687,100.0982,99.9588,100.0683,19241.0
2025-03-27 12:10:00,100.48,100.48,100.35,100.41,24055.0,100.0583,100.0583,99.9289,99.9886,24055.0
2025-03-27 12:15:00,100.39,100.56,100.38,100.53,23264.0,99.9687,100.138,99.9588,100.1081,23264.0
2025-03-27 12:20:00,100.54,100.59,100.46,100.47,26542.0,100.1181,100.1679,100.0384,100.0484,26542.0
2025-03-27 12:25:00,100.48,100.49,100.31,100.34,27401.0,100.0583,100.0683,99.8891,99.9189,27401.0
2025-03-27 12:30:00,100.34,100.5,100.33,100.42,24472.0,99.9189,100.0783,99.909,99.9986,24472.0
2025-03-27 12:35:00,100.41,100.44,100.33,100.41,23499.0,99.9886,100.0185,99.909,99.9886,23499.0
2025-03-27 12:40:00,100.4,100.51,100.37,100.46,36402.0,99.9787,100.0882,99.9488,100.0384,36402.0
2025-03-27 12:45:00,100.45,100.46,100.19,100.19,25140.0,100.0285,100.0384,99.7696,99.7696,25140.0
2025-03-27 12:50:00,100.19,100.25,100.13,100.23,48950.0,99.7696,99.8293,99.7098,99.8094,48950.0
2025-03-27 12:55:00,100.22,100.24,100.07,100.07,40637.0,99.7994,99.8194,99.6501,99.6501,40637.0
2025-03-27 13:00:00,100.06,100.26,100.05,100.25,44953.0,99.6401,99.8393,99.6302,99.8293,44953.0
2025-03-27 13:05:00,100.25,100.4,100.22,100.33,37400.0,99.8293,99.9787,99.7994,99.909,37400.0
2025-03-27 13:10:00,100.31,100.52,100.3,100.52,18308.0,99.8891,100.0982,99.8791,100.0982,18308.0
2025-03-27 13:15:00,100.51,100.53,100.44,100.45,23252.0,100.0882,100.1081,100.0185,100.0285,23252.0
2025-03-27 13:20:00,100.43,100.48,100.35,100.42,31245.0,100.0086,100.0583,99.9289,99.9986,31245.0
2025-03-27 13:25:00,100.41,100.46,100.35,100.4,26810.0,99.9886,100.0384,99.9289,99.9787,26810.0
2025-03-27 13:30:00,100.39,100.54,100.39,100.52,30960.0,99.9687,100.1181,99.9687,100.0982,30960.0
2025-03-27 13:35:00,100.51,100.63,100.47,100.61,21367.0,100.0882,100.2077,100.0484,100.1878,21367.0
2025-03-27 13:40:00,100.62,100.62,100.49,100.54,36613.0,100.1978,100.1978,100.0683,100.1181,36613.0
2025-03-27 13:45:00,100.56,100.56,100.5,100.56,20897.0,100.138,100.138,100.0783,100.138,20897.0
2025-03-27 13:50:00,100.57,100.64,100.48,100.49,18928.0,100.148,100.2177,100.0583,100.0683,18928.0
2025-03-27 13:55:00,100.49,100.55,100.46,100.51,9962.0,100.0683,100.1281,100.0384,100.0882,9962.0
2025-03-27 14:00:00,100.49,100.59,100.47,100.54,69277.0,100.0683,100.1679,100.0484,100.1181,69277.0
2025-03-27 14:05:00,100.55,100.74,100.55,100.69,29363.0,100.1281,100.3173,100.1281,100.2675,29363.0
2025-03-27 14:10:00,100.68,100.84,100.65,100.83,16367.0,100.2575,100.4168,100.2276,100.4069,16367.0
2025-03-27 14:15:00,100.84,100.85,100.72,100.76,19622.0,100.4168,100.4268,100.2973,100.3372,19622.0
2025-03-27 14:20:00,100.77,100.84,100.69,100.69,24782.0,100.3471,100.4168,100.2675,100.2675,24782.0
2025-03-27 14:25:00,100.68,100.79,100.67,100.72,17793.0,100.2575,100.367,100.2475,100.2973,17793.0
2025-03-27 14:30:00,100.71,100.75,100.64,100.73,14536.0,100.2874,100.3272,100.2177,100.3073,14536.0
2025-03-27 14:35:00,100.72,100.74,100.65,100.69,15932.0,100.2973,100.3173,100.2276,100.2675,15932.0
2025-03-27 14:40:00,100.68,100.76,100.66,100.71,19180.0,100.2575,100.3372,100.2376,100.2874,19180.0
2025-03-27 14:45:00,100.72,100.88,100.72,100.79,25501.0,100.2973,100.4567,100.2973,100.367,25501.0
2025-03-27 14:50:00,100.8,100.93,100.79,100.83,25414.0,100.377,100.5065,100.367,100.4069,25414.0
2025-03-27 14:55:00,100.83,100.83,100.54,100.56,26069.0,100.4069,100.4069,100.1181,100.138,26069.0
2025-03-27 15:00:00,100.56,100.69,100.55,100.64,26866.0,100.138,100.2675,100.1281,100.2177,26866.0
2025-03-27 15:05:00,100.64,100.71,100.55,100.69,54695.0,100.2177,100.2874,100.1281,100.2675,54695.0
2025-03-27 15:10:00,100.7,100.78,100.67,100.78,21882.0,100.2774,100.3571,100.2475,100.3571,21882.0
2025-03-27 15:15:00,100.77,100.83,100.74,100.77,26704.0,100.3471,100.4069,100.3173,100.3471,26704.0
2025-03-27 15:20:00,100.77,100.86,100.75,100.8,22330.0,100.3471,100.4368,100.3272,100.377,22330.0
2025-03-27 15:25:00,100.79,100.83,100.76,100.83,35981.0,100.367,100.4069,100.3372,100.4069,35981.0
2025-03-27 15:30:00,100.82,100.83,100.72,100.78,30696.0,100.3969,100.4069,100.2973,100.3571,30696.0
2025-03-27 15:35:00,100.79,100.79,100.68,100.69,31877.0,100.367,100.367,100.2575,100.2675,31877.0
2025-03-27 15:40:00,100.69,100.81,100.65,100.7,42465.0,100.2675,100.387,100.2276,100.2774,42465.0
2025-03-27 15:45:00,100.7,100.71,100.61,100.68,36418.0,100.2774,100.2874,100.1878,100.2575,36418.0
2025-03-27 15:50:00,100.65,100.67,100.31,100.45,90944.0,100.2276,100.2475,99.8891,100.0285,90944.0
2025-03-27 15:55:00,100.46,100.5,100.31,100.44,388303.0,100.0384,100.0783,99.8891,100.0185,388303.0
2025-03-28 09:30:00,100.05,100.39,99.88,100.12,164183.0,99.6302,99.9687,99.4609,99.6999,164183.0
2025-03-28 09:35:00,100.13,100.3,99.96,99.98,66435.0,99.7098,99.8791,99.5405,99.5604,66435.0
2025-03-28 09:40:00,99.94,100.05,99.8,99.86,45809.0,99.5206,99.6302,99.3812,99.4409,45809.0
2025-03-28 09:45:00,99.84,99.91,99.75,99.75,43086.0,99.421,99.4907,99.3314,99.3314,43086.0
2025-03-28 09:50:00,99.77,99.9,99.64,99.73,39996.0,99.3513,99.4808,99.2219,99.3115,39996.0
2025-03-28 09:55:00,99.75,99.78,99.41,99.49,36781.0,99.3314,99.3613,98.9928,99.0725,36781.0
2025-03-28 10:00:00,99.51,99.65,99.32,99.45,64722.0,99.0924,99.2318,98.9032,99.0327,64722.0
2025-03-28 10:05:00,99.49,99.49,99.1,99.17,72086.0,99.0725,99.0725,98.6841,98.7538,72086.0
2025-03-28 10:10:00,99.18,99.2,98.8,98.85,137846.0,98.7638,98.7837,98.3854,98.4352,137846.0
2025-03-28 10:15:00,98.85,99.06,98.85,98.89,47199.0,98.4352,98.6443,98.4352,98.475,47199.0
2025-03-28 10:20:00,98.9,98.93,98.73,98.85,81190.0,98.485,98.5149,98.3157,98.4352,81190.0
2025-03-28 10:25:00,98.81,98.83,98.66,98.67,140594.0,98.3954,98.4153,98.246,98.2559,140594.0
2025-03-28 10:30:00,98.69,98.75,98.39,98.42,85669.0,98.2759,98.3356,97.9771,98.007,85669.0
2025-03-28 10:35:00,98.4,98.53,98.3,98.53,53031.0,97.9871,98.1165,97.8875,98.1165,53031.0
2025-03-28 10:40:00,98.54,98.62,98.48,98.59,34716.0,98.1265,98.2062,98.0667,98.1763,34716.0
2025-03-28 10:45:00,98.56,98.61,98.46,98.5,20753.0,98.1464,98.1962,98.0468,98.0867,20753.0
2025-03-28 10:50:00,98.5,98.83,98.48,98.61,74705.0,98.0867,98.4153,98.0667,98.1962,74705.0
2025-03-28 10:55:00,98.61,98.62,98.43,98.47,77230.0,98.1962,98.2062,98.0169,98.0568,77230.0
2025-03-28 11:00:00,98.52,98.57,98.35,98.39,123530.0,98.1066,98.1564,97.9373,97.9771,123530.0
2025-03-28 11:05:00,98.4,98.55,98.38,98.41,34653.0,97.9871,98.1364,97.9672,97.997,34653.0
2025-03-28 11:10:00,98.44,98.62,98.4,98.4,41130.0,98.0269,98.2062,97.9871,97.9871,41130.0
2025-03-28 11:15:00,98.4,98.44,98.33,98.36,23511.0,97.9871,98.0269,97.9174,97.9472,23511.0
2025-03-28 11:20:00,98.35,98.44,98.28,98.33,34090.0,97.9373,98.0269,97.8676,97.9174,34090.0
2025-03-28 11:25:00,98.33,98.51,98.33,98.44,27398.0,97.9174,98.0966,97.9174,98.0269,27398.0
2025-03-28 11:30:00,98.43,98.46,98.38,98.4,35076.0,98.0169,98.0468,97.9672,97.9871,35076.0
2025-03-28 11:35:00,98.41,98.69,98.35,98.66,83961.0,97.997,98.2759,97.9373,98.246,83961.0
2025-03-28 11:40:00,98.64,98.66,98.42,98.49,40173.0,98.2261,98.246,98.007,98.0767,40173.0
2025-03-28 11:45:00,98.5,98.54,98.39,98.43,19333.0,98.0867,98.1265,97.9771,98.0169,19333.0
2025-03-28 11:50:00,98.4,98.42,98.27,98.29,14899.0,97.9871,98.007,97.8576,97.8775,14899.0
2025-03-28 11:55:00,98.3,98.34,98.13,98.13,32975.0,97.8875,97.9273,97.7182,97.7182,32975.0
2025-03-28 12:00:00,98.13,98.16,98.06,98.12,38564.0,97.7182,97.7481,97.6485,97.7083,38564.0
2025-03-28 12:05:00,98.12,98.23,98.1,98.14,38317.0,97.7083,97.8178,97.6883,97.7282,38317.0
2025-03-28 12:10:00,98.13,98.2,97.99,98.01,29443.0,97.7182,97.7879,97.5788,97.5987,29443.0
2025-03-28 12:15:00,98.0,98.03,97.89,97.95,90506.0,97.5888,97.6186,97.4792,97.539,90506.0
2025-03-28 12:20:00,97.95,98.04,97.94,97.97,72518.0,97.539,97.6286,97.529,97.5589,72518.0
2025-03-28 12:25:00,97.97,98.07,97.87,98.04,79646.0,97.5589,97.6585,97.4593,97.6286,79646.0
2025-03-28 12:30:00,98.03,98.19,98.03,98.18,27508.0,97.6186,97.778,97.6186,97.768,27508.0
2025-03-28 12:35:00,98.18,98.26,98.15,98.2,113164.0,97.768,97.8477,97.7381,97.7879,113164.0
2025-03-28 12:40:00,98.18,98.25,98.01,98.03,98009.0,97.768,97.8377,97.5987,97.6186,98009.0
2025-03-28 12:45:00,98.03,98.22,98.01,98.2,33616.0,97.6186,97.8078,97.5987,97.7879,33616.0
2025-03-28 12:50:00,98.18,98.22,98.13,98.16,34503.0,97.768,97.8078,97.7182,97.7481,34503.0
2025-03-28 12:55:00,98.17,98.18,98.01,98.05,65814.0,97.758,97.768,97.5987,97.6385,65814.0
2025-03-28 13:00:00,98.05,98.06,97.89,97.94,178646.0,97.6385,97.6485,97.4792,97.529,178646.0
2025-03-28 13:05:00,97.96,97.99,97.89,97.95,23687.0,97.5489,97.5788,97.4792,97.539,23687.0
2025-03-28 13:10:00,97.95,98.06,97.94,98.0,21366.0,97.539,97.6485,97.529,97.5888,21366.0
2025-03-28 13:15:00,98.0,98.12,97.99,98.05,44544.0,97.5888,97.7083,97.5788,97.6385,44544.0
2025-03-28 13:20:00,98.05,98.09,98.01,98.04,32865.0,97.6385,97.6784,97.5987,97.6286,32865.0
2025-03-28 13:25:00,98.04,98.05,97.95,97.98,47059.0,97.6286,97.6385,97.539,97.5688,47059.0
2025-03-28 13:30:00,97.98,98.11,97.98,98.08,18079.0,97.5688,97.6983,97.5688,97.6684,18079.0
2025-03-28 13:35:00,98.08,98.22,98.08,98.22,25505.0,97.6684,97.8078,97.6684,97.8078,25505.0
2025-03-28 13:40:00,98.22,98.27,98.21,98.25,37177.0,97.8078,97.8576,97.7979,97.8377,37177.0
2025-03-28 13:45:00,98.25,98.31,98.11,98.14,32823.0,97.8377,97.8975,97.6983,97.7282,32823.0
2025-03-28 13:50:00,98.13,98.24,98.11,98.21,18223.0,97.7182,97.8277,97.6983,97.7979,18223.0
2025-03-28 13:55:00,98.22,98.32,98.21,98.25,23630.0,97.8078,97.9074,97.7979,97.8377,23630.0
2025-03-28 14:00:00,98.24,98.35,98.22,98.24,48371.0,97.8277,97.9373,97.8078,97.8277,48371.0
2025-03-28 14:05:00,98.24,98.41,98.22,98.41,65574.0,97.8277,97.997,97.8078,97.997,65574.0
2025-03-28 14:10:00,98.42,98.49,98.28,98.31,37666.0,98.007,98.0767,97.8676,97.8975,37666.0
2025-03-28 14:15:00,98.3,98.37,98.29,98.34,29137.0,97.8875,97.9572,97.8775,97.9273,29137.0
2025-03-28 14:20:00,98.34,98.35,98.23,98.25,29921.0,97.9273,97.9373,97.8178,97.8377,29921.0
2025-03-28 14:25:00,98.24,98.26,98.16,98.22,62454.0,97.8277,97.8477,97.7481,97.8078,62454.0
2025-03-28 14:30:00,98.21,98.22,98.13,98.18,42339.0,97.7979,97.8078,97.7182,97.768,42339.0
2025-03-28 14:35:00,98.16,98.17,98.06,98.09,37231.0,97.7481,97.758,97.6485,97.6784,37231.0
2025-03-28 14:40:00,98.08,98.11,97.94,97.98,33242.0,97.6684,97.6983,97.529,97.5688,33242.0
2025-03-28 14:45:00,97.97,98.0,97.9,97.92,36276.0,97.5589,97.5888,97.4892,97.5091,36276.0
2025-03-28 14:50:00,97.93,97.97,97.84,97.94,43692.0,97.519,97.5589,97.4294,97.529,43692.0
2025-03-28 14:55:00,97.94,98.03,97.92,98.02,44248.0,97.529,97.6186,97.5091,97.6087,44248.0
2025-03-28 15:00:00,98.03,98.16,98.0,98.09,39312.0,97.6186,97.7481,97.5888,97.6784,39312.0
2025-03-28 15:05:00,98.09,98.16,98.06,98.13,35166.0,97.6784,97.7481,97.6485,97.7182,35166.0
2025-03-28 15:10:00,98.14,98.14,98.02,98.08,34354.0,97.7282,97.7282,97.6087,97.6684,34354.0
2025-03-28 15:15:00,98.08,98.18,98.06,98.17,25910.0,97.6684,97.768,97.6485,97.758,25910.0
2025-03-28 15:20:00,98.17,98.19,98.06,98.09,41336.0,97.758,97.778,97.6485,97.6784,41336.0
2025-03-28 15:25:00,98.11,98.13,98.06,98.07,42020.0,97.6983,97.7182,97.6485,97.6585,42020.0
2025-03-28 15:30:00,98.08,98.09,97.94,97.95,62763.0,97.6684,97.6784,97.529,97.539,62763.0
2025-03-28 15:35:00,97.95,98.07,97.94,98.04,51853.0,97.539,97.6585,97.529,97.6286,51853.0
2025-03-28 15:40:00,98.04,98.07,97.93,97.98,64244.0,97.6286,97.6585,97.519,97.5688,64244.0
2025-03-28 15:45:00,97.98,98.03,97.74,97.9,105538.0,97.5688,97.6186,97.3298,97.4892,105538.0
2025-03-28 15:50:00,97.9,97.99,97.75,97.98,104573.0,97.4892,97.5788,97.3398,97.5688,104573.0
2025-03-28 15:55:00,97.97,98.09,97.92,98.04,505753.0,97.5589,97.6784,97.5091,97.6286,505753.0
2025-03-31 09:30:00,96.83,97.0,95.89,96.09,382834.0,96.4237,96.593,95.4876,95.6868,382834.0
2025-03-31 09:35:00,96.12,96.43,95.98,96.18,167272.0,95.7166,96.0253,95.5772,95.7764,167272.0
2025-03-31 09:40:00,96.21,96.33,95.97,96.02,104433.0,95.8063,95.9258,95.5673,95.6171,104433.0
2025-03-31 09:45:00,95.98,96.13,95.7,95.88,106590.0,95.5772,95.7266,95.2984,95.4777,106590.0
2025-03-31 09:50:00,95.86,96.15,95.8,96.15,90951.0,95.4577,95.7465,95.398,95.7465,90951.0
2025-03-31 09:55:00,96.16,96.45,96.14,96.36,111666.0,95.7565,96.0453,95.7366,95.9556,111666.0
2025-03-31 10:00:00,96.37,96.79,96.3,96.48,104351.0,95.9656,96.3838,95.8959,96.0751,104351.0
2025-03-31 10:05:00,96.48,96.82,96.43,96.76,71187.0,96.0751,96.4137,96.0253,96.354,71187.0
2025-03-31 10:10:00,96.76,96.85,96.65,96.76,56982.0,96.354,96.4436,96.2444,96.354,56982.0
2025-03-31 10:15:00,96.76,96.8,96.48,96.5,123851.0,96.354,96.3938,96.0751,96.095,123851.0
2025-03-31 10:20:00,96.51,96.6,96.43,96.53,61844.0,96.105,96.1946,96.0253,96.1249,61844.0
2025-03-31 10:25:00,96.52,96.57,96.43,96.55,57434.0,96.115,96.1648,96.0253,96.1448,57434.0
2025-03-31 10:30:00,96.56,96.87,96.5,96.85,69501.0,96.1548,96.4635,96.095,96.4436,69501.0
2025-03-31 10:35:00,96.88,96.91,96.64,96.85,84023.0,96.4735,96.5033,96.2345,96.4436,84023.0
2025-03-31 10:40:00,96.85,96.89,96.65,96.82,51435.0,96.4436,96.4834,96.2444,96.4137,51435.0
2025-03-31 10:45:00,96.84,97.01,96.8,96.88,113837.0,96.4336,96.6029,96.3938,96.4735,113837.0
2025-03-31 10:50:00,96.89,96.99,96.77,96.93,87593.0,96.4834,96.583,96.3639,96.5232,87593.0
2025-03-31 10:55:00,96.95,97.1,96.88,97.05,57832.0,96.5432,96.6925,96.4735,96.6427,57832.0
2025-03-31 11:00:00,97.06,97.13,97.03,97.09,49993.0,96.6527,96.7224,96.6228,96.6826,49993.0
2025-03-31 11:05:00,97.09,97.1,96.95,96.96,48912.0,96.6826,96.6925,96.5432,96.5531,48912.0
2025-03-31 11:10:00,96.95,97.08,96.92,96.97,43196.0,96.5432,96.6726,96.5133,96.5631,43196.0
2025-03-31 11:15:00,96.97,97.31,96.96,97.17,62485.0,96.5631,96.9016,96.5531,96.7622,62485.0
2025-03-31 11:20:00,97.17,97.25,97.14,97.23,41439.0,96.7622,96.8419,96.7324,96.822,41439.0
2025-03-31 11:25:00,97.23,97.29,97.21,97.24,32005.0,96.822,96.8817,96.8021,96.8319,32005.0
2025-03-31 11:30:00,97.23,97.47,97.19,97.47,44065.0,96.822,97.061,96.7822,97.061,44065.0
2025-03-31 11:35:00,97.46,97.69,97.43,97.68,46772.0,97.051,97.2801,97.0211,97.2701,46772.0
2025-03-31 11:40:00,97.66,97.76,97.59,97.63,31356.0,97.2502,97.3498,97.1805,97.2203,31356.0
2025-03-31 11:45:00,97.62,97.84,97.62,97.77,37827.0,97.2103,97.4294,97.2103,97.3597,37827.0
2025-03-31 11:50:00,97.75,97.83,97.73,97.81,16656.0,97.3398,97.4195,97.3199,97.3996,16656.0
2025-03-31 11:55:00,97.8,97.8,97.7,97.75,24880.0,97.3896,97.3896,97.29,97.3398,24880.0
2025-03-31 12:00:00,97.76,97.76,97.55,97.59,44398.0,97.3498,97.3498,97.1406,97.1805,44398.0
2025-03-31 12:05:00,97.62,97.62,97.51,97.53,29273.0,97.2103,97.2103,97.1008,97.1207,29273.0
2025-03-31 12:10:00,97.54,97.55,97.41,97.48,47418.0,97.1307,97.1406,97.0012,97.0709,47418.0
2025-03-31 12:15:00,97.48,97.77,97.43,97.76,42182.0,97.0709,97.3597,97.0211,97.3498,42182.0
2025-03-31 12:20:00,97.76,97.76,97.66,97.71,23125.0,97.3498,97.3498,97.2502,97.3,23125.0
2025-03-31 12:25:00,97.72,97.97,97.72,97.97,24876.0,97.3099,97.5589,97.3099,97.5589,24876.0
2025-03-31 12:30:00,97.97,97.97,97.86,97.93,28538.0,97.5589,97.5589,97.4493,97.519,28538.0
2025-03-31 12:35:00,97.94,98.0,97.87,97.99,23454.0,97.529,97.5888,97.4593,97.5788,23454.0
2025-03-31 12:40:00,97.98,98.0,97.84,97.87,28811.0,97.5688,97.5888,97.4294,97.4593,28811.0
2025-03-31 12:45:00,97.87,97.93,97.86,97.93,23596.0,97.4593,97.519,97.4493,97.519,23596.0
2025-03-31 12:50:00,97.94,97.99,97.9,97.99,22139.0,97.529,97.5788,97.4892,97.5788,22139.0
2025-03-31 12:55:00,97.99,98.0,97.82,97.85,34084.0,97.5788,97.5888,97.4095,97.4394,34084.0
2025-03-31 13:00:00,97.84,98.0,97.79,98.0,28082.0,97.4294,97.5888,97.3796,97.5888,28082.0
2025-03-31 13:05:00,98.0,98.18,97.98,98.17,49367.0,97.5888,97.768,97.5688,97.758,49367.0
2025-03-31 13:10:00,98.17,98.2,97.98,97.99,68182.0,97.758,97.7879,97.5688,97.5788,68182.0
2025-03-31 13:15:00,97.99,98.09,97.94,97.97,53930.0,97.5788,97.6784,97.529,97.5589,53930.0
2025-03-31 13:20:00,97.97,97.97,97.82,97.9,27383.0,97.5589,97.5589,97.4095,97.4892,27383.0
2025-03-31 13:25:00,97.92,98.0,97.83,98.0,35556.0,97.5091,97.5888,97.4195,97.5888,35556.0
2025-03-31 13:30:00,98.02,98.03,97.96,98.03,21831.0,97.6087,97.6186,97.5489,97.6186,21831.0
2025-03-31 13:35:00,98.02,98.05,97.94,98.05,20378.0,97.6087,97.6385,97.529,97.6385,20378.0
2025-03-31 13:40:00,98.05,98.05,97.88,97.89,19574.0,97.6385,97.6385,97.4693,97.4792,19574.0
2025-03-31 13:45:00,97.89,97.9,97.82,97.85,35963.0,97.4792,97.4892,97.4095,97.4394,35963.0
2025-03-31 13:50:00,97.85,98.0,97.81,97.99,36810.0,97.4394,97.5888,97.3996,97.5788,36810.0
2025-03-31 13:55:00,98.0,98.03,97.86,97.87,29640.0,97.5888,97.6186,97.4493,97.4593,29640.0
2025-03-31 14:00:00,97.87,98.2,97.84,98.14,57063.0,97.4593,97.7879,97.4294,97.7282,57063.0
2025-03-31 14:05:00,98.15,98.45,98.13,98.43,31740.0,97.7381,98.0369,97.7182,98.0169,31740.0
2025-03-31 14:10:00,98.44,98.51,98.38,98.38,29979.0,98.0269,98.0966,97.9672,97.9672,29979.0
2025-03-31 14:15:00,98.37,98.38,98.25,98.33,70427.0,97.9572,97.9672,97.8377,97.9174,70427.0
2025-03-31 14:20:00,98.34,98.36,98.16,98.23,36929.0,97.9273,97.9472,97.7481,97.8178,36929.0
2025-03-31 14:25:00,98.23,98.23,98.12,98.2,42312.0,97.8178,97.8178,97.7083,97.7879,42312.0
2025-03-31 14:30:00,98.2,98.32,98.18,98.3,31454.0,97.7879,97.9074,97.768,97.8875,31454.0
2025-03-31 14:35:00,98.29,98.39,98.29,98.34,34365.0,97.8775,97.9771,97.8775,97.9273,34365.0
2025-03-31 14:40:00,98.34,98.45,98.3,98.36,26322.0,97.9273,98.0369,97.8875,97.9472,26322.0
2025-03-31 14:45:00,98.37,98.37,98.2,98.34,40544.0,97.9572,97.9572,97.7879,97.9273,40544.0
2025-03-31 14:50:00,98.33,98.46,98.32,98.41,24527.0,97.9174,98.0468,97.9074,97.997,24527.0
2025-03-31 14:55:00,98.41,98.45,98.33,98.33,27091.0,97.997,98.0369,97.9174,97.9174,27091.0
2025-03-31 15:00:00,98.33,98.5,98.33,98.5,43303.0,97.9174,98.0867,97.9174,98.0867,43303.0
2025-03-31 15:05:00,98.51,98.58,98.45,98.56,31418.0,98.0966,98.1663,98.0369,98.1464,31418.0
2025-03-31 15:10:00,98.56,98.67,98.52,98.63,33557.0,98.1464,98.2559,98.1066,98.2161,33557.0
2025-03-31 15:15:00,98.62,98.72,98.59,98.66,39778.0,98.2062,98.3057,98.1763,98.246,39778.0
2025-03-31 15:20:00,98.65,98.75,98.61,98.7,57664.0,98.236,98.3356,98.1962,98.2858,57664.0
2025-03-31 15:25:00,98.7,98.71,98.41,98.45,37083.0,98.2858,98.2958,97.997,98.0369,37083.0
2025-03-31 15:30:00,98.43,98.71,98.4,98.68,60933.0,98.0169,98.2958,97.9871,98.2659,60933.0
2025-03-31 15:35:00,98.68,98.71,98.51,98.58,64974.0,98.2659,98.2958,98.0966,98.1663,64974.0
2025-03-31 15:40:00,98.59,98.84,98.58,98.65,72430.0,98.1763,98.4252,98.1663,98.236,72430.0
2025-03-31 15:45:00,98.64,98.77,98.58,98.7,69708.0,98.2261,98.3555,98.1663,98.2858,69708.0
2025-03-31 15:50:00,98.71,98.85,98.48,98.67,165004.0,98.2958,98.4352,98.0667,98.2559,165004.0
2025-03-31 15:55:00,98.68,98.78,98.61,98.69,572135.0,98.2659,98.3655,98.1962,98.2759,572135.0
2025-04-01 09:30:00,98.32,98.43,98.05,98.18,190349.0,97.9074,98.0169,97.6385,97.768,190349.0
2025-04-01 09:35:00,98.24,98.59,98.17,98.44,65523.0,97.8277,98.1763,97.758,98.0269,65523.0
2025-04-01 09:40:00,98.47,98.47,98.04,98.28,84991.0,98.0568,98.0568,97.6286,97.8676,84991.0
2025-04-01 09:45:00,98.27,98.59,98.2,98.59,83549.0,97.8576,98.1763,97.7879,98.1763,83549.0
2025-04-01 09:50:00,98.57,98.59,98.13,98.15,93695.0,98.1564,98.1763,97.7182,97.7381,93695.0
2025-04-01 09:55:00,98.13,98.18,97.85,97.85,112251.0,97.7182,97.768,97.4394,97.4394,112251.0
2025-04-01 10:00:00,97.88,98.01,97.67,97.74,75672.0,97.4693,97.5987,97.2601,97.3298,75672.0
2025-04-01 10:05:00,97.74,97.87,97.4,97.48,122496.0,97.3298,97.4593,96.9913,97.0709,122496.0
2025-04-01 10:10:00,97.5,97.59,97.3,97.31,48814.0,97.0909,97.1805,96.8917,96.9016,48814.0
2025-04-01 10:15:00,97.3,97.43,97.16,97.24,110781.0,96.8917,97.0211,96.7523,96.8319,110781.0
2025-04-01 10:20:00,97.25,97.27,97.04,97.25,79353.0,96.8419,96.8618,96.6328,96.8419,79353.0
2025-04-01 10:25:00,97.25,97.28,96.97,97.04,79684.0,96.8419,96.8718,96.5631,96.6328,79684.0
2025-04-01 10:30:00,97.02,97.28,96.98,97.25,90551.0,96.6129,96.8718,96.573,96.8419,90551.0
2025-04-01 10:35:00,97.25,97.46,97.19,97.38,95805.0,96.8419,97.051,96.7822,96.9714,95805.0
2025-04-01 10:40:00,97.36,97.65,97.33,97.48,54459.0,96.9514,97.2402,96.9216,97.0709,54459.0
2025-04-01 10:45:00,97.48,97.63,97.43,97.59,70190.0,97.0709,97.2203,97.0211,97.1805,70190.0
2025-04-01 10:50:00,97.59,97.76,97.59,97.76,58205.0,97.1805,97.3498,97.1805,97.3498,58205.0
2025-04-01 10:55:00,97.75,97.81,97.58,97.8,56118.0,97.3398,97.3996,97.1705,97.3896,56118.0
2025-04-01 11:00:00,97.8,97.9,97.75,97.86,49527.0,97.3896,97.4892,97.3398,97.4493,49527.0
2025-04-01 11:05:00,97.86,97.99,97.86,97.98,31913.0,97.4493,97.5788,97.4493,97.5688,31913.0
2025-04-01 11:10:00,97.98,98.03,97.87,98.03,57036.0,97.5688,97.6186,97.4593,97.6186,57036.0
2025-04-01 11:15:00,98.02,98.12,97.94,97.94,44246.0,97.6087,97.7083,97.529,97.529,44246.0
2025-04-01 11:20:00,97.93,98.01,97.82,97.98,39733.0,97.519,97.5987,97.4095,97.5688,39733.0
2025-04-01 11:25:00,97.98,97.98,97.79,97.79,41225.0,97.5688,97.5688,97.3796,97.3796,41225.0
2025-04-01 11:30:00,97.79,97.89,97.71,97.84,53735.0,97.3796,97.4792,97.3,97.4294,53735.0
2025-04-01 11:35:00,97.84,97.87,97.71,97.83,39578.0,97.4294,97.4593,97.3,97.4195,39578.0
2025-04-01 11:40:00,97.83,97.85,97.7,97.83,41878.0,97.4195,97.4394,97.29,97.4195,41878.0
2025-04-01 11:45:00,97.83,97.92,97.79,97.88,52896.0,97.4195,97.5091,97.3796,97.4693,52896.0
2025-04-01 11:50:00,97.89,97.92,97.73,97.83,43454.0,97.4792,97.5091,97.3199,97.4195,43454.0
2025-04-01 11:55:00,97.84,97.88,97.78,97.85,35171.0,97.4294,97.4693,97.3697,97.4394,35171.0
2025-04-01 12:00:00,97.85,97.96,97.79,97.87,97161.0,97.4394,97.5489,97.3796,97.4593,97161.0
2025-04-01 12:05:00,97.87,97.96,97.79,97.93,46413.0,97.4593,97.5489,97.3796,97.519,46413.0
2025-04-01 12:10:00,97.93,98.1,97.92,98.1,33712.0,97.519,97.6883,97.5091,97.6883,33712.0
2025-04-01 12:15:00,98.09,98.26,98.07,98.22,30740.0,97.6784,97.8477,97.6585,97.8078,30740.0
2025-04-01 12:20:00,98.22,98.24,98.05,98.1,53462.0,97.8078,97.8277,97.6385,97.6883,53462.0
2025-04-01 12:25:00,98.1,98.13,97.74,97.75,46179.0,97.6883,97.7182,97.3298,97.3398,46179.0
2025-04-01 12:30:00,97.74,97.82,97.59,97.59,57914.0,97.3298,97.4095,97.1805,97.1805,57914.0
2025-04-01 12:35:00,97.61,97.65,97.43,97.45,60748.0,97.2004,97.2402,97.0211,97.0411,60748.0
2025-04-01 12:40:00,97.45,97.52,97.38,97.43,38625.0,97.0411,97.1108,96.9714,97.0211,38625.0
2025-04-01 12:45:00,97.44,97.49,97.41,97.45,34361.0,97.0311,97.0809,97.0012,97.0411,34361.0
2025-04-01 12:50:00,97.45,97.62,97.43,97.58,44295.0,97.0411,97.2103,97.0211,97.1705,44295.0
2025-04-01 12:55:00,97.58,97.72,97.57,97.62,36260.0,97.1705,97.3099,97.1606,97.2103,36260.0
2025-04-01 13:00:00,97.62,97.77,97.6,97.7,40995.0,97.2103,97.3597,97.1904,97.29,40995.0
2025-04-01 13:05:00,97.7,97.7,97.54,97.63,38547.0,97.29,97.29,97.1307,97.2203,38547.0
2025-04-01 13:10:00,97.61,97.65,97.53,97.63,33899.0,97.2004,97.2402,97.1207,97.2203,33899.0
2025-04-01 13:15:00,97.61,97.66,97.42,97.43,35653.0,97.2004,97.2502,97.0112,97.0211,35653.0
2025-04-01 13:20:00,97.43,97.5,97.36,97.36,36581.0,97.0211,97.0909,96.9514,96.9514,36581.0
2025-04-01 13:25:00,97.38,97.4,97.3,97.34,70960.0,96.9714,96.9913,96.8917,96.9315,70960.0
2025-04-01 13:30:00,97.34,97.5,97.33,97.4,28995.0,96.9315,97.0909,96.9216,96.9913,28995.0
2025-04-01 13:35:00,97.4,97.52,97.37,97.48,23759.0,96.9913,97.1108,96.9614,97.0709,23759.0
2025-04-01 13:40:00,97.48,97.61,97.44,97.44,24916.0,97.0709,97.2004,97.0311,97.0311,24916.0
2025-04-01 13:45:00,97.45,97.61,97.44,97.56,28259.0,97.0411,97.2004,97.0311,97.1506,28259.0
2025-04-01 13:50:00,97.56,97.62,97.52,97.56,65230.0,97.1506,97.2103,97.1108,97.1506,65230.0
2025-04-01 13:55:00,97.56,97.56,97.47,97.47,45184.0,97.1506,97.1506,97.061,97.061,45184.0
2025-04-01 14:00:00,97.47,97.49,97.17,97.25,49561.0,97.061,97.0809,96.7622,96.8419,49561.0
2025-04-01 14:05:00,97.25,97.27,97.09,97.1,53019.0,96.8419,96.8618,96.6826,96.6925,53019.0
2025-04-01 14:10:00,97.1,97.16,97.07,97.13,79345.0,96.6925,96.7523,96.6627,96.7224,79345.0
2025-04-01 14:15:00,97.13,97.16,96.96,96.99,117607.0,96.7224,96.7523,96.5531,96.583,117607.0
2025-04-01 14:20:00,97.0,97.04,96.87,96.88,65812.0,96.593,96.6328,96.4635,96.4735,65812.0
2025-04-01 14:25:00,96.89,96.98,96.85,96.88,55085.0,96.4834,96.573,96.4436,96.4735,55085.0
2025-04-01 14:30:00,96.87,97.09,96.84,97.0,42226.0,96.4635,96.6826,96.4336,96.593,42226.0
2025-04-01 14:35:00,96.98,97.1,96.95,96.99,68645.0,96.573,96.6925,96.5432,96.583,68645.0
2025-04-01 14:40:00,96.98,97.07,96.95,97.06,47290.0,96.573,96.6627,96.5432,96.6527,47290.0
2025-04-01 14:45:00,97.06,97.07,96.93,96.95,41559.0,96.6527,96.6627,96.5232,96.5432,41559.0
2025-04-01 14:50:00,96.96,97.06,96.9,97.06,35126.0,96.5531,96.6527,96.4934,96.6527,35126.0
2025-04-01 14:55:00,97.09,97.23,97.07,97.2,60651.0,96.6826,96.822,96.6627,96.7921,60651.0
2025-04-01 15:00:00,97.2,97.34,97.18,97.24,49211.0,96.7921,96.9315,96.7722,96.8319,49211.0
2025-04-01 15:05:00,97.24,97.36,97.2,97.2,103742.0,96.8319,96.9514,96.7921,96.7921,103742.0
2025-04-01 15:10:00,97.2,97.25,97.18,97.24,68566.0,96.7921,96.8419,96.7722,96.8319,68566.0
2025-04-01 15:15:00,97.24,97.42,97.22,97.3,43012.0,96.8319,97.0112,96.812,96.8917,43012.0
2025-04-01 15:20:00,97.3,97.43,97.27,97.38,63499.0,96.8917,97.0211,96.8618,96.9714,63499.0
2025-04-01 15:25:00,97.38,97.47,97.32,97.33,78383.0,96.9714,97.061,96.9116,96.9216,78383.0
2025-04-01 15:30:00,97.31,97.45,97.3,97.42,84660.0,96.9016,97.0411,96.8917,97.0112,84660.0
2025-04-01 15:35:00,97.41,97.55,97.37,97.53,79028.0,97.0012,97.1406,96.9614,97.1207,79028.0
2025-04-01 15:40:00,97.52,97.53,97.45,97.52,80456.0,97.1108,97.1207,97.0411,97.1108,80456.0
2025-04-01 15:45:00,97.52,97.67,97.5,97.66,67171.0,97.1108,97.2601,97.0909,97.2502,67171.0
2025-04-01 15:50:00,97.66,97.7,97.51,97.62,150092.0,97.2502,97.29,97.1008,97.2103,150092.0
2025-04-01 15:55:00,97.62,97.68,97.55,97.68,349337.0,97.2103,97.2701,97.1406,97.2701,349337.0
2025-04-02 09:30:00,96.62,96.79,96.46,96.74,256506.0,96.2145,96.3838,96.0552,96.334,256506.0
2025-04-02 09:35:00,96.73,97.13,96.45,97.06,68197.0,96.3241,96.7224,96.0453,96.6527,68197.0
2025-04-02 09:40:00,97.06,97.25,96.96,97.18,64423.0,96.6527,96.8419,96.5531,96.7722,64423.0
2025-04-02 09:45:00,97.23,97.45,97.19,97.37,113393.0,96.822,97.0411,96.7822,96.9614,113393.0
2025-04-02 09:50:00,97.39,97.56,97.3,97.31,48129.0,96.9813,97.1506,96.8917,96.9016,48129.0
2025-04-02 09:55:00,97.29,97.54,97.25,97.53,63917.0,96.8817,97.1307,96.8419,97.1207,63917.0
2025-04-02 10:00:00,97.49,97.88,97.46,97.87,83679.0,97.0809,97.4693,97.051,97.4593,83679.0
2025-04-02 10:05:00,97.91,97.98,97.73,97.76,40551.0,97.4991,97.5688,97.3199,97.3498,40551.0
2025-04-02 10:10:00,97.74,97.86,97.64,97.71,52853.0,97.3298,97.4493,97.2303,97.3,52853.0
2025-04-02 10:15:00,97.7,97.85,97.66,97.84,40775.0,97.29,97.4394,97.2502,97.4294,40775.0
2025-04-02 10:20:00,97.86,97.93,97.69,97.76,34896.0,97.4493,97.519,97.2801,97.3498,34896.0
2025-04-02 10:25:00,97.77,97.9,97.66,97.88,30450.0,97.3597,97.4892,97.2502,97.4693,30450.0
2025-04-02 10:30:00,97.86,97.99,97.78,97.85,41761.0,97.4493,97.5788,97.3697,97.4394,41761.0
2025-04-02 10:35:00,97.83,97.83,97.7,97.8,40792.0,97.4195,97.4195,97.29,97.3896,40792.0
2025-04-02 10:40:00,97.8,97.81,97.68,97.73,42102.0,97.3896,97.3996,97.2701,97.3199,42102.0
2025-04-02 10:45:00,97.73,97.78,97.51,97.67,36710.0,97.3199,97.3697,97.1008,97.2601,36710.0
2025-04-02 10:50:00,97.67,97.71,97.57,97.58,36370.0,97.2601,97.3,97.1606,97.1705,36370.0
2025-04-02 10:55:00,97.59,97.76,97.57,97.72,42787.0,97.1805,97.3498,97.1606,97.3099,42787.0
2025-04-02 11:00:00,97.72,97.79,97.64,97.72,37590.0,97.3099,97.3796,97.2303,97.3099,37590.0
2025-04-02 11:05:00,97.7,97.72,97.59,97.61,28696.0,97.29,97.3099,97.1805,97.2004,28696.0
2025-04-02 11:10:00,97.61,97.61,97.37,97.37,40871.0,97.2004,97.2004,96.9614,96.9614,40871.0
2025-04-02 11:15:00,97.38,97.46,97.33,97.46,54565.0,96.9714,97.051,96.9216,97.051,54565.0
2025-04-02 11:20:00,97.46,97.63,97.45,97.61,46882.0,97.051,97.2203,97.0411,97.2004,46882.0
2025-04-02 11:25:00,97.62,97.76,97.61,97.71,35095.0,97.2103,97.3498,97.2004,97.3,35095.0
2025-04-02 11:30:00,97.69,97.74,97.64,97.73,60665.0,97.2801,97.3298,97.2303,97.3199,60665.0
2025-04-02 11:35:00,97.73,97.75,97.64,97.73,50555.0,97.3199,97.3398,97.2303,97.3199,50555.0
2025-04-02 11:40:00,97.73,97.84,97.69,97.72,50705.0,97.3199,97.4294,97.2801,97.3099,50705.0
2025-04-02 11:45:00,97.73,97.78,97.65,97.67,58811.0,97.3199,97.3697,97.2402,97.2601,58811.0
2025-04-02 11:50:00,97.67,97.73,97.62,97.72,34215.0,97.2601,97.3199,97.2103,97.3099,34215.0
2025-04-02 11:55:00,97.7,97.88,97.69,97.88,128898.0,97.29,97.4693,97.2801,97.4693,128898.0
2025-04-02 12:00:00,97.89,97.97,97.84,97.91,44522.0,97.4792,97.5589,97.4294,97.4991,44522.0
2025-04-02 12:05:00,97.9,97.98,97.89,97.93,52483.0,97.4892,97.5688,97.4792,97.519,52483.0
2025-04-02 12:10:00,97.92,98.05,97.9,98.02,41141.0,97.5091,97.6385,97.4892,97.6087,41141.0
2025-04-02 12:15:00,98.03,98.09,97.95,97.97,38181.0,97.6186,97.6784,97.539,97.5589,38181.0
2025-04-02 12:20:00,97.98,98.05,97.95,98.04,29180.0,97.5688,97.6385,97.539,97.6286,29180.0
2025-04-02 12:25:00,98.02,98.06,97.97,98.06,51008.0,97.6087,97.6485,97.5589,97.6485,51008.0
2025-04-02 12:30:00,98.07,98.08,97.87,97.93,45298.0,97.6585,97.6684,97.4593,97.519,45298.0
2025-04-02 12:35:00,97.93,97.93,97.69,97.79,58838.0,97.519,97.519,97.2801,97.3796,58838.0
2025-04-02 12:40:00,97.78,97.82,97.71,97.82,33564.0,97.3697,97.4095,97.3,97.4095,33564.0
2025-04-02 12:45:00,97.81,97.94,97.78,97.94,34542.0,97.3996,97.529,97.3697,97.529,34542.0
2025-04-02 12:50:00,97.94,98.06,97.94,98.03,72090.0,97.529,97.6485,97.529,97.6186,72090.0
2025-04-02 12:55:00,98.0,98.04,97.9,98.02,50936.0,97.5888,97.6286,97.4892,97.6087,50936.0
2025-04-02 13:00:00,98.02,98.12,98.01,98.11,33570.0,97.6087,97.7083,97.5987,97.6983,33570.0
2025-04-02 13:05:00,98.11,98.28,98.09,98.17,52057.0,97.6983,97.8676,97.6784,97.758,52057.0
2025-04-02 13:10:00,98.16,98.31,98.16,98.2,64565.0,97.7481,97.8975,97.7481,97.7879,64565.0
2025-04-02 13:15:00,98.19,98.2,98.16,98.18,24702.0,97.778,97.7879,97.7481,97.768,24702.0
2025-04-02 13:20:00,98.19,98.25,98.12,98.24,41461.0,97.778,97.8377,97.7083,97.8277,41461.0
2025-04-02 13:25:00,98.25,98.29,98.15,98.17,39839.0,97.8377,97.8775,97.7381,97.758,39839.0
2025-04-02 13:30:00,98.16,98.16,98.02,98.08,48634.0,97.7481,97.7481,97.6087,97.6684,48634.0
2025-04-02 13:35:00,98.07,98.07,97.91,98.0,57356.0,97.6585,97.6585,97.4991,97.5888,57356.0
2025-04-02 13:40:00,98.02,98.05,97.82,97.86,33671.0,97.6087,97.6385,97.4095,97.4493,33671.0
2025-04-02 13:45:00,97.87,97.87,97.74,97.81,31099.0,97.4593,97.4593,97.3298,97.3996,31099.0
2025-04-02 13:50:00,97.8,97.88,97.7,97.86,40892.0,97.3896,97.4693,97.29,97.4493,40892.0
2025-04-02 13:55:00,97.86,97.95,97.86,97.95,27297.0,97.4493,97.539,97.4493,97.539,27297.0
2025-04-02 14:00:00,97.95,98.03,97.85,97.88,37278.0,97.539,97.6186,97.4394,97.4693,37278.0
2025-04-02 14:05:00,97.88,97.88,97.71,97.74,37457.0,97.4693,97.4693,97.3,97.3298,37457.0
2025-04-02 14:10:00,97.76,97.82,97.69,97.79,33939.0,97.3498,97.4095,97.2801,97.3796,33939.0
2025-04-02 14:15:00,97.8,97.82,97.7,97.74,28092.0,97.3896,97.4095,97.29,97.3298,28092.0
2025-04-02 14:20:00,97.74,97.77,97.64,97.67,26065.0,97.3298,97.3597,97.2303,97.2601,26065.0
2025-04-02 14:25:00,97.68,97.72,97.46,97.46,40261.0,97.2701,97.3099,97.051,97.051,40261.0
2025-04-02 14:30:00,97.45,97.58,97.42,97.54,34995.0,97.0411,97.1705,97.0112,97.1307,34995.0
2025-04-02 14:35:00,97.55,97.66,97.52,97.64,48415.0,97.1406,97.2502,97.1108,97.2303,48415.0
2025-04-02 14:40:00,97.64,97.75,97.6,97.73,44138.0,97.2303,97.3398,97.1904,97.3199,44138.0
2025-04-02 14:45:00,97.72,97.73,97.6,97.65,39141.0,97.3099,97.3199,97.1904,97.2402,39141.0
2025-04-02 14:50:00,97.64,97.65,97.52,97.58,36074.0,97.2303,97.2402,97.1108,97.1705,36074.0
2025-04-02 14:55:00,97.58,97.58,97.29,97.29,46514.0,97.1705,97.1705,96.8817,96.8817,46514.0
2025-04-02 15:00:00,97.29,97.56,97.29,97.53,54125.0,96.8817,97.1506,96.8817,97.1207,54125.0
2025-04-02 15:05:00,97.55,97.57,97.44,97.48,51189.0,97.1406,97.1606,97.0311,97.0709,51189.0
2025-04-02 15:10:00,97.47,97.56,97.44,97.5,63781.0,97.061,97.1506,97.0311,97.0909,63781.0
2025-04-02 15:15:00,97.5,97.59,97.42,97.46,53164.0,97.0909,97.1805,97.0112,97.051,53164.0
2025-04-02 15:20:00,97.46,97.63,97.44,97.6,58298.0,97.051,97.2203,97.0311,97.1904,58298.0
2025-04-02 15:25:00,97.59,97.66,97.49,97.61,51866.0,97.1805,97.2502,97.0809,97.2004,51866.0
2025-04-02 15:30:00,97.6,97.78,97.55,97.76,55334.0,97.1904,97.3697,97.1406,97.3498,55334.0
2025-04-02 15:35:00,97.75,97.82,97.69,97.74,46263.0,97.3398,97.4095,97.2801,97.3298,46263.0
2025-04-02 15:40:00,97.73,97.87,97.72,97.81,55408.0,97.3199,97.4593,97.3099,97.3996,55408.0
2025-04-02 15:45:00,97.81,97.95,97.81,97.87,92481.0,97.3996,97.539,97.3996,97.4593,92481.0
2025-04-02 15:50:00,97.86,97.95,97.77,97.91,180092.0,97.4493,97.539,97.3597,97.4991,180092.0
2025-04-02 15:55:00,97.91,98.02,97.83,97.84,503434.0,97.4991,97.6087,97.4195,97.4294,503434.0
2025-04-03 09:30:00,94.51,94.78,93.17,93.24,588008.0,94.1134,94.3823,92.779,92.8487,588008.0
2025-04-03 09:35:00,93.19,93.9,92.9,93.81,269242.0,92.7989,93.506,92.5102,93.4163,269242.0
2025-04-03 09:40:00,93.91,94.07,93.43,93.54,301941.0,93.5159,93.6752,93.0379,93.1475,301941.0
2025-04-03 09:45:00,93.5,93.56,92.36,92.48,362080.0,93.1076,93.1674,91.9724,92.0919,362080.0
2025-04-03 09:50:00,92.48,92.77,92.14,92.15,236059.0,92.0919,92.3807,91.7533,91.7633,236059.0
2025-04-03 09:55:00,92.15,92.33,91.75,91.8,279457.0,91.7633,91.9425,91.365,91.4148,279457.0
2025-04-03 10:00:00,91.8,92.23,91.64,92.05,216712.0,91.4148,91.843,91.2554,91.6637,216712.0
2025-04-03 10:05:00,92.05,92.24,91.88,91.98,181847.0,91.6637,91.8529,91.4944,91.594,181847.0
2025-04-03 10:10:00,92.01,92.28,91.96,92.13,149015.0,91.6239,91.8928,91.5741,91.7434,149015.0
2025-04-03 10:15:00,92.14,92.33,92.0,92.17,106978.0,91.7533,91.9425,91.6139,91.7832,106978.0
2025-04-03 10:20:00,92.19,92.2,91.96,92.14,245768.0,91.8031,91.8131,91.5741,91.7533,245768.0
2025-04-03 10:25:00,92.15,92.31,92.04,92.22,91866.0,91.7633,91.9226,91.6538,91.833,91866.0
2025-04-03 10:30:00,92.23,92.42,92.05,92.09,229428.0,91.843,92.0322,91.6637,91.7036,229428.0
2025-04-03 10:35:00,92.09,92.32,91.79,91.85,165481.0,91.7036,91.9326,91.4048,91.4646,165481.0
2025-04-03 10:40:00,91.86,91.89,91.5,91.64,174903.0,91.4745,91.5044,91.116,91.2554,174903.0
2025-04-03 10:45:00,91.64,91.64,91.13,91.14,191788.0,91.2554,91.2554,90.7476,90.7575,191788.0
2025-04-03 10:50:00,91.13,91.31,91.13,91.25,200762.0,90.7476,90.9268,90.7476,90.8671,200762.0
2025-04-03 10:55:00,91.25,91.38,91.22,91.29,132124.0,90.8671,90.9965,90.8372,90.9069,132124.0
2025-04-03 11:00:00,91.28,91.37,91.0,91.11,140940.0,90.897,90.9866,90.6181,90.7277,140940.0
2025-04-03 11:05:00,91.11,91.24,90.91,91.23,131935.0,90.7277,90.8571,90.5285,90.8472,131935.0
2025-04-03 11:10:00,91.23,91.51,91.16,91.33,143189.0,90.8472,91.126,90.7775,90.9467,143189.0
2025-04-03 11:15:00,91.31,91.58,91.31,91.53,151435.0,90.9268,91.1957,90.9268,91.1459,151435.0
2025-04-03 11:20:00,91.53,91.54,91.29,91.4,80602.0,91.1459,91.1559,90.9069,91.0164,80602.0
2025-04-03 11:25:00,91.38,91.5,91.3,91.34,74805.0,90.9965,91.116,90.9169,90.9567,74805.0
2025-04-03 11:30:00,91.35,91.54,91.31,91.48,146538.0,90.9667,91.1559,90.9268,91.0961,146538.0
2025-04-03 11:35:00,91.48,91.7,91.3,91.5,121680.0,91.0961,91.3152,90.9169,91.116,121680.0
2025-04-03 11:40:00,91.5,91.58,91.34,91.46,166624.0,91.116,91.1957,90.9567,91.0762,166624.0
2025-04-03 11:45:00,91.47,91.5,91.22,91.31,71270.0,91.0862,91.116,90.8372,90.9268,71270.0
2025-04-03 11:50:00,91.31,91.34,91.11,91.28,43344.0,90.9268,90.9567,90.7277,90.897,43344.0
2025-04-03 11:55:00,91.28,91.61,91.24,91.45,79606.0,90.897,91.2256,90.8571,91.0662,79606.0
2025-04-03 12:00:00,91.44,91.69,91.42,91.62,73078.0,91.0563,91.3052,91.0364,91.2355,73078.0
2025-04-03 12:05:00,91.65,91.85,91.56,91.6,73468.0,91.2654,91.4646,91.1758,91.2156,73468.0
2025-04-03 12:10:00,91.61,91.81,91.5,91.56,57533.0,91.2256,91.4247,91.116,91.1758,57533.0
2025-04-03 12:15:00,91.55,91.81,91.54,91.77,65381.0,91.1658,91.4247,91.1559,91.3849,65381.0
2025-04-03 12:20:00,91.75,92.08,91.7,92.05,85342.0,91.365,91.6936,91.3152,91.6637,85342.0
2025-04-03 12:25:00,92.03,92.05,91.76,92.01,68971.0,91.6438,91.6637,91.3749,91.6239,68971.0
2025-04-03 12:30:00,92.04,92.06,91.69,91.7,51144.0,91.6538,91.6737,91.3052,91.3152,51144.0
2025-04-03 12:35:00,91.71,91.83,91.63,91.77,50025.0,91.3251,91.4446,91.2455,91.3849,50025.0
2025-04-03 12:40:00,91.75,92.08,91.75,91.87,41319.0,91.365,91.6936,91.365,91.4845,41319.0
2025-04-03 12:45:00,91.89,91.93,91.8,91.83,45489.0,91.5044,91.5442,91.4148,91.4446,45489.0
2025-04-03 12:50:00,91.84,91.84,91.42,91.43,52689.0,91.4546,91.4546,91.0364,91.0463,52689.0
2025-04-03 12:55:00,91.42,91.58,91.38,91.55,70559.0,91.0364,91.1957,90.9965,91.1658,70559.0
2025-04-03 13:00:00,91.55,91.7,91.49,91.56,96509.0,91.1658,91.3152,91.1061,91.1758,96509.0
2025-04-03 13:05:00,91.54,91.72,91.42,91.45,65538.0,91.1559,91.3351,91.0364,91.0662,65538.0
2025-04-03 13:10:00,91.46,91.55,91.41,91.43,43638.0,91.0762,91.1658,91.0264,91.0463,43638.0
2025-04-03 13:15:00,91.45,91.48,91.21,91.21,48105.0,91.0662,91.0961,90.8272,90.8272,48105.0
2025-04-03 13:20:00,91.25,91.32,90.94,90.97,115725.0,90.8671,90.9368,90.5584,90.5883,115725.0
2025-04-03 13:25:00,90.98,91.08,90.75,90.79,96311.0,90.5982,90.6978,90.3692,90.409,96311.0
2025-04-03 13:30:00,90.77,90.97,90.77,90.89,93973.0,90.3891,90.5883,90.3891,90.5086,93973.0
2025-04-03 13:35:00,90.88,90.96,90.81,90.86,45804.0,90.4986,90.5783,90.4289,90.4787,45804.0
2025-04-03 13:40:00,90.87,90.93,90.8,90.86,65600.0,90.4887,90.5484,90.419,90.4787,65600.0
2025-04-03 13:45:00,90.85,90.92,90.6,90.71,122131.0,90.4688,90.5385,90.2198,90.3293,122131.0
2025-04-03 13:50:00,90.74,90.78,90.46,90.59,89965.0,90.3592,90.3991,90.0804,90.2098,89965.0
2025-04-03 13:55:00,90.58,90.6,90.37,90.39,66609.0,90.1999,90.2198,89.9908,90.0107,66609.0
2025-04-03 14:00:00,90.39,90.52,90.22,90.24,106203.0,90.0107,90.1401,89.8414,89.8613,106203.0
2025-04-03 14:05:00,90.23,90.27,90.14,90.19,109373.0,89.8514,89.8912,89.7617,89.8115,109373.0
2025-04-03 14:10:00,90.2,90.23,90.12,90.17,67351.0,89.8215,89.8514,89.7418,89.7916,67351.0
2025-04-03 14:15:00,90.15,90.23,90.07,90.17,72186.0,89.7717,89.8514,89.692,89.7916,72186.0
2025-04-03 14:20:00,90.17,90.25,90.12,90.15,49139.0,89.7916,89.8713,89.7418,89.7717,49139.0
2025-04-03 14:25:00,90.13,90.23,90.11,90.19,75965.0,89.7518,89.8514,89.7319,89.8115,75965.0
2025-04-03 14:30:00,90.19,90.55,90.15,90.44,132699.0,89.8115,90.17,89.7717,90.0605,132699.0
2025-04-03 14:35:00,90.42,90.72,90.42,90.59,106198.0,90.0406,90.3393,90.0406,90.2098,106198.0
2025-04-03 14:40:00,90.57,90.73,90.55,90.65,66532.0,90.1899,90.3493,90.17,90.2696,66532.0
2025-04-03 14:45:00,90.66,90.76,90.57,90.75,95120.0,90.2796,90.3791,90.1899,90.3692,95120.0
2025-04-03 14:50:00,90.75,90.77,90.59,90.59,77892.0,90.3692,90.3891,90.2098,90.2098,77892.0
2025-04-03 14:55:00,90.61,90.64,90.45,90.58,83022.0,90.2298,90.2596,90.0704,90.1999,83022.0
2025-04-03 15:00:00,90.58,90.58,90.25,90.26,106706.0,90.1999,90.1999,89.8713,89.8812,106706.0
2025-04-03 15:05:00,90.26,90.32,90.04,90.15,120285.0,89.8812,89.941,89.6622,89.7717,120285.0
2025-04-03 15:10:00,90.15,90.21,89.86,89.87,206107.0,89.7717,89.8314,89.4829,89.4929,206107.0
2025-04-03 15:15:00,89.86,89.88,89.11,89.21,603871.0,89.4829,89.5028,88.7361,88.8356,603871.0
2025-04-03 15:20:00,89.23,89.41,88.93,88.98,269397.0,88.8556,89.0348,88.5568,88.6066,269397.0
2025-04-03 15:25:00,88.98,89.24,88.86,89.14,258992.0,88.6066,88.8655,88.4871,88.7659,258992.0
2025-04-03 15:30:00,89.17,89.22,88.99,89.11,283564.0,88.7958,88.8456,88.6166,88.7361,283564.0
2025-04-03 15:35:00,89.09,89.37,89.01,89.31,219003.0,88.7161,88.995,88.6365,88.9352,219003.0
2025-04-03 15:40:00,89.29,89.44,89.2,89.37,170300.0,88.9153,89.0647,88.8257,88.995,170300.0
2025-04-03 15:45:00,89.37,89.49,89.02,89.13,340352.0,88.995,89.1145,88.6464,88.756,340352.0
2025-04-03 15:50:00,89.11,89.18,88.78,88.78,567367.0,88.7361,88.8058,88.4074,88.4074,567367.0
2025-04-03 15:55:00,88.79,88.87,88.6,88.81,1145100.0,88.4174,88.4971,88.2282,88.4373,1145100.0
2025-04-04 09:30:00,86.0,86.3,85.32,85.89,841575.0,85.6391,85.9379,84.962,85.5296,841575.0
2025-04-04 09:35:00,85.87,86.42,85.61,86.26,395529.0,85.5097,86.0573,85.2507,85.898,395529.0
2025-04-04 09:40:00,86.25,86.88,86.16,86.71,285637.0,85.8881,86.5154,85.7984,86.3461,285637.0
2025-04-04 09:45:00,86.7,87.49,86.7,86.83,227088.0,86.3362,87.1229,86.3362,86.4656,227088.0
2025-04-04 09:50:00,86.79,87.1,86.73,86.78,192055.0,86.4258,86.7345,86.366,86.4158,192055.0
2025-04-04 09:55:00,86.73,87.54,86.63,87.09,217325.0,86.366,87.1726,86.2665,86.7245,217325.0
2025-04-04 10:00:00,87.09,87.18,86.45,86.48,181034.0,86.7245,86.8142,86.0872,86.1171,181034.0
2025-04-04 10:05:00,86.44,86.51,86.21,86.37,199525.0,86.0773,86.147,85.8482,86.0076,199525.0
2025-04-04 10:10:00,86.39,86.39,85.84,85.9,170785.0,86.0275,86.0275,85.4798,85.5395,170785.0
2025-04-04 10:15:00,85.87,85.97,85.52,85.7,188443.0,85.5097,85.6092,85.1611,85.3404,188443.0
2025-04-04 10:20:00,85.66,85.71,85.15,85.39,179288.0,85.3005,85.3503,84.7927,85.0317,179288.0
2025-04-04 10:25:00,85.39,85.57,85.04,85.06,126211.0,85.0317,85.2109,84.6831,84.7031,126211.0
2025-04-04 10:30:00,85.04,85.27,84.96,84.97,192656.0,84.6831,84.9122,84.6035,84.6134,192656.0
2025-04-04 10:35:00,85.0,85.06,84.55,84.63,293700.0,84.6433,84.7031,84.1952,84.2749,293700.0
2025-04-04 10:40:00,84.63,84.96,84.43,84.66,198634.0,84.2749,84.6035,84.0757,84.3047,198634.0
2025-04-04 10:45:00,84.66,84.69,84.35,84.35,206417.0,84.3047,84.3346,83.996,83.996,206417.0
2025-04-04 10:50:00,84.34,85.15,84.18,85.01,234387.0,83.9861,84.7927,83.8267,84.6533,234387.0
2025-04-04 10:55:00,84.98,85.38,84.95,85.2,151081.0,84.6234,85.0217,84.5935,84.8425,151081.0
2025-04-04 11:00:00,85.16,86.18,85.14,86.04,181156.0,84.8026,85.8184,84.7827,85.6789,181156.0
2025-04-04 11:05:00,86.08,86.13,85.74,85.8,125809.0,85.7188,85.7686,85.3802,85.4399,125809.0
2025-04-04 11:10:00,85.81,86.29,85.79,86.08,170028.0,85.4499,85.9279,85.43,85.7188,170028.0
2025-04-04 11:15:00,86.08,86.33,85.83,85.85,174153.0,85.7188,85.9677,85.4698,85.4897,174153.0
2025-04-04 11:20:00,85.84,86.29,85.83,86.04,176983.0,85.4798,85.9279,85.4698,85.6789,176983.0
2025-04-04 11:25:00,86.0,86.01,84.99,85.13,140615.0,85.6391,85.6491,84.6333,84.7728,140615.0
2025-04-04 11:30:00,85.13,85.3,85.02,85.09,219661.0,84.7728,84.942,84.6632,84.7329,219661.0
2025-04-04 11:35:00,85.11,85.18,84.8,84.97,212016.0,84.7528,84.8226,84.4441,84.6134,212016.0
2025-04-04 11:40:00,84.95,85.25,84.87,85.12,180155.0,84.5935,84.8923,84.5139,84.7628,180155.0
2025-04-04 11:45:00,85.14,85.49,84.92,85.3,293390.0,84.7827,85.1313,84.5636,84.942,293390.0
2025-04-04 11:50:00,85.29,85.41,84.94,85.02,127436.0,84.9321,85.0516,84.5836,84.6632,127436.0
2025-04-04 11:55:00,85.04,85.17,84.79,84.86,103634.0,84.6831,84.8126,84.4342,84.5039,103634.0
2025-04-04 12:00:00,84.89,85.04,84.64,84.67,129574.0,84.5338,84.6831,84.2848,84.3147,129574.0
2025-04-04 12:05:00,84.69,85.07,84.65,84.78,75166.0,84.3346,84.713,84.2948,84.4242,75166.0
2025-04-04 12:10:00,84.8,85.16,84.77,85.08,224348.0,84.4441,84.8026,84.4143,84.723,224348.0
2025-04-04 12:15:00,85.08,85.18,84.63,84.76,110781.0,84.723,84.8226,84.2749,84.4043,110781.0
2025-04-04 12:20:00,84.76,84.77,84.52,84.64,182460.0,84.4043,84.4143,84.1653,84.2848,182460.0
2025-04-04 12:25:00,84.64,84.73,84.54,84.59,124282.0,84.2848,84.3744,84.1852,84.235,124282.0
2025-04-04 12:30:00,84.59,84.63,84.18,84.18,113329.0,84.235,84.2749,83.8267,83.8267,113329.0
2025-04-04 12:35:00,84.18,84.68,84.13,84.6,121156.0,83.8267,84.3246,83.777,84.245,121156.0
2025-04-04 12:40:00,84.63,84.89,84.28,84.29,173436.0,84.2749,84.5338,83.9263,83.9363,173436.0
2025-04-04 12:45:00,84.28,84.55,84.28,84.48,136456.0,83.9263,84.1952,83.9263,84.1255,136456.0
2025-04-04 12:50:00,84.46,84.72,84.43,84.53,154838.0,84.1056,84.3645,84.0757,84.1753,154838.0
2025-04-04 12:55:00,84.53,84.76,84.49,84.69,178573.0,84.1753,84.4043,84.1354,84.3346,178573.0
2025-04-04 13:00:00,84.68,84.8,84.42,84.5,196734.0,84.3246,84.4441,84.0657,84.1454,196734.0
2025-04-04 13:05:00,84.51,84.57,84.2,84.25,91882.0,84.1554,84.2151,83.8467,83.8965,91882.0
2025-04-04 13:10:00,84.27,84.29,83.97,84.01,223616.0,83.9164,83.9363,83.6176,83.6575,223616.0
2025-04-04 13:15:00,84.0,84.02,83.79,83.84,218087.0,83.6475,83.6674,83.4384,83.4882,218087.0
2025-04-04 13:20:00,83.84,84.1,83.83,83.93,225208.0,83.4882,83.7471,83.4782,83.5778,225208.0
2025-04-04 13:25:00,83.96,84.27,83.96,84.06,130150.0,83.6077,83.9164,83.6077,83.7073,130150.0
2025-04-04 13:30:00,84.04,84.17,83.75,84.06,186606.0,83.6873,83.8168,83.3986,83.7073,186606.0
2025-04-04 13:35:00,84.1,84.52,84.07,84.4,97287.0,83.7471,84.1653,83.7172,84.0458,97287.0
2025-04-04 13:40:00,84.37,84.52,84.31,84.4,85549.0,84.016,84.1653,83.9562,84.0458,85549.0
2025-04-04 13:45:00,84.39,84.74,84.3,84.7,77240.0,84.0359,84.3844,83.9462,84.3446,77240.0
2025-04-04 13:50:00,84.7,84.72,84.46,84.7,86816.0,84.3446,84.3645,84.1056,84.3446,86816.0
2025-04-04 13:55:00,84.69,85.1,84.63,85.09,217217.0,84.3346,84.7429,84.2749,84.7329,217217.0
2025-04-04 14:00:00,85.1,85.4,85.05,85.23,279791.0,84.7429,85.0416,84.6931,84.8723,279791.0
2025-04-04 14:05:00,85.23,85.25,84.81,84.95,144748.0,84.8723,84.8923,84.4541,84.5935,144748.0
2025-04-04 14:10:00,84.92,84.95,84.56,84.6,91470.0,84.5636,84.5935,84.2052,84.245,91470.0
2025-04-04 14:15:00,84.59,84.6,84.31,84.36,90069.0,84.235,84.245,83.9562,84.006,90069.0
2025-04-04 14:20:00,84.41,84.41,84.0,84.03,108341.0,84.0558,84.0558,83.6475,83.6774,108341.0
2025-04-04 14:25:00,84.03,84.07,83.92,83.92,109927.0,83.6774,83.7172,83.5678,83.5678,109927.0
2025-04-04 14:30:00,83.92,84.04,83.82,83.97,195974.0,83.5678,83.6873,83.4683,83.6176,195974.0
2025-04-04 14:35:00,83.95,84.03,83.56,83.65,132858.0,83.5977,83.6774,83.2093,83.299,132858.0
2025-04-04 14:40:00,83.65,83.67,83.35,83.39,123683.0,83.299,83.3189,83.0002,83.0401,123683.0
2025-04-04 14:45:00,83.4,83.72,83.38,83.65,129294.0,83.05,83.3687,83.0301,83.299,129294.0
2025-04-04 14:50:00,83.65,83.92,83.53,83.65,141400.0,83.299,83.5678,83.1795,83.299,141400.0
2025-04-04 14:55:00,83.65,83.73,83.32,83.46,179691.0,83.299,83.3786,82.9704,83.1098,179691.0
2025-04-04 15:00:00,83.45,83.58,83.22,83.28,133966.0,83.0998,83.2293,82.8708,82.9305,133966.0
2025-04-04 15:05:00,83.26,83.47,83.08,83.36,327315.0,82.9106,83.1197,82.7314,83.0102,327315.0
2025-04-04 15:10:00,83.36,83.93,83.33,83.81,162986.0,83.0102,83.5778,82.9803,83.4583,162986.0
2025-04-04 15:15:00,83.8,83.83,83.59,83.65,263935.0,83.4483,83.4782,83.2392,83.299,263935.0
2025-04-04 15:20:00,83.64,84.11,83.61,84.01,313188.0,83.289,83.757,83.2591,83.6575,313188.0
2025-04-04 15:25:00,84.01,84.19,83.88,84.02,192021.0,83.6575,83.8367,83.528,83.6674,192021.0
2025-04-04 15:30:00,84.0,84.41,83.94,84.39,188957.0,83.6475,84.0558,83.5878,84.0359,188957.0
2025-04-04 15:35:00,84.39,84.5,84.21,84.45,173178.0,84.0359,84.1454,83.8566,84.0956,173178.0
2025-04-04 15:40:00,84.46,84.59,84.36,84.47,169557.0,84.1056,84.235,84.006,84.1155,169557.0
2025-04-04 15:45:00,84.46,84.71,84.13,84.15,235767.0,84.1056,84.3545,83.777,83.7969,235767.0
2025-04-04 15:50:00,84.15,84.19,83.69,83.72,296417.0,83.7969,83.8367,83.3388,83.3687,296417.0
2025-04-04 15:55:00,83.72,83.77,83.4,83.51,716087.0,83.3687,83.4185,83.05,83.1596,716087.0
2025-04-07 09:30:00,80.99,81.65,80.58,81.28,1012164.0,80.6501,81.3074,80.2419,80.9389,1012164.0
2025-04-07 09:35:00,81.36,81.36,80.2,80.93,387731.0,81.0186,81.0186,79.8634,80.5904,387731.0
2025-04-07 09:40:00,80.93,80.98,80.1,80.25,608928.0,80.5904,80.6402,79.7639,79.9132,608928.0
2025-04-07 09:45:00,80.28,81.62,80.14,81.4,295352.0,79.9431,81.2775,79.8037,81.0584,295352.0
2025-04-07 09:50:00,81.36,82.3,81.28,82.21,310283.0,81.0186,81.9546,80.9389,81.865,310283.0
2025-04-07 09:55:00,82.21,82.88,82.14,82.65,369539.0,81.865,82.5322,81.7953,82.3032,369539.0
2025-04-07 10:00:00,82.66,83.07,82.45,82.74,216031.0,82.3131,82.7214,82.104,82.3928,216031.0
2025-04-07 10:05:00,82.7,83.05,82.4,82.53,159299.0,82.353,82.7015,82.0542,82.1837,159299.0
2025-04-07 10:10:00,82.5,85.9,82.49,85.44,632952.0,82.1538,85.5395,82.1438,85.0815,632952.0
2025-04-07 10:15:00,85.44,86.63,85.3,85.63,430086.0,85.0815,86.2665,84.942,85.2707,430086.0
2025-04-07 10:20:00,85.63,85.63,82.91,83.05,321727.0,85.2707,85.2707,82.5621,82.7015,321727.0
2025-04-07 10:25:00,83.05,83.79,82.67,82.87,256793.0,82.7015,83.4384,82.3231,82.5222,256793.0
2025-04-07 10:30:00,82.9,83.81,82.63,82.74,130814.0,82.5521,83.4583,82.2833,82.3928,130814.0
2025-04-07 10:35:00,82.78,82.94,81.95,82.17,123623.0,82.4326,82.592,81.6061,81.8252,123623.0
2025-04-07 10:40:00,82.14,83.31,82.12,83.21,117966.0,81.7953,82.9604,81.7754,82.8608,117966.0
2025-04-07 10:45:00,83.17,83.61,82.91,83.6,106775.0,82.821,83.2591,82.5621,83.2492,106775.0
2025-04-07 10:50:00,83.55,84.75,83.49,84.64,118981.0,83.1994,84.3944,83.1396,84.2848,118981.0
2025-04-07 10:55:00,84.55,84.62,84.09,84.22,173656.0,84.1952,84.2649,83.7371,83.8666,173656.0
2025-04-07 11:00:00,84.27,84.89,84.07,84.67,151021.0,83.9164,84.5338,83.7172,84.3147,151021.0
2025-04-07 11:05:00,84.66,84.68,83.55,83.67,127262.0,84.3047,84.3246,83.1994,83.3189,127262.0
2025-04-07 11:10:00,83.6,83.94,82.6,82.75,138146.0,83.2492,83.5878,82.2534,82.4027,138146.0
2025-04-07 11:15:00,82.69,83.14,82.11,83.03,331684.0,82.343,82.7911,81.7654,82.6816,331684.0
2025-04-07 11:20:00,83.01,83.43,82.28,82.35,118333.0,82.6617,83.0799,81.9347,82.0044,118333.0
2025-04-07 11:25:00,82.35,82.64,82.11,82.32,108181.0,82.0044,82.2932,81.7654,81.9746,108181.0
2025-04-07 11:30:00,82.39,82.86,82.34,82.76,119651.0,82.0443,82.5123,81.9945,82.4127,119651.0
2025-04-07 11:35:00,82.77,83.42,82.73,83.17,136067.0,82.4227,83.0699,82.3828,82.821,136067.0
2025-04-07 11:40:00,83.15,83.87,83.13,83.8,121131.0,82.8011,83.518,82.7812,83.4483,121131.0
2025-04-07 11:45:00,83.73,83.74,83.14,83.34,122280.0,83.3786,83.3886,82.7911,82.9903,122280.0
2025-04-07 11:50:00,83.34,83.63,82.91,82.97,80177.0,82.9903,83.2791,82.5621,82.6218,80177.0
2025-04-07 11:55:00,83.0,83.17,82.64,82.65,113469.0,82.6517,82.821,82.2932,82.3032,113469.0
2025-04-07 12:00:00,82.61,82.62,82.25,82.39,101186.0,82.2633,82.2733,81.9048,82.0443,101186.0
2025-04-07 12:05:00,82.43,82.43,81.94,82.01,92303.0,82.0841,82.0841,81.5961,81.6659,92303.0
2025-04-07 12:10:00,82.06,82.53,81.94,82.31,88327.0,81.7156,82.1837,81.5961,81.9646,88327.0
2025-04-07 12:15:00,82.28,82.41,81.98,82.38,42924.0,81.9347,82.0642,81.636,82.0343,42924.0
2025-04-07 12:20:00,82.37,82.56,82.06,82.36,102426.0,82.0243,82.2135,81.7156,82.0144,102426.0
2025-04-07 12:25:00,82.43,82.82,82.38,82.77,62105.0,82.0841,82.4725,82.0343,82.4227,62105.0
2025-04-07 12:30:00,82.74,82.99,82.61,82.9,72655.0,82.3928,82.6417,82.2633,82.5521,72655.0
2025-04-07 12:35:00,82.91,82.95,82.62,82.68,87663.0,82.5621,82.6019,82.2733,82.333,87663.0
2025-04-07 12:40:00,82.79,82.94,82.34,82.41,87553.0,82.4426,82.592,81.9945,82.0642,87553.0
2025-04-07 12:45:00,82.41,82.46,82.08,82.26,64375.0,82.0642,82.114,81.7356,81.9148,64375.0
2025-04-07 12:50:00,82.29,82.44,82.15,82.4,86108.0,81.9447,82.094,81.8053,82.0542,86108.0
2025-04-07 12:55:00,82.43,82.47,82.01,82.08,105341.0,82.0841,82.1239,81.6659,81.7356,105341.0
2025-04-07 13:00:00,82.08,83.27,82.08,82.2,199856.0,81.7356,82.9206,81.7356,81.8551,199856.0
2025-04-07 13:05:00,82.15,82.39,81.97,82.2,139108.0,81.8053,82.0443,81.626,81.8551,139108.0
2025-04-07 13:10:00,82.24,83.2,82.12,83.17,62378.0,81.8949,82.8509,81.7754,82.821,62378.0
2025-04-07 13:15:00,83.13,83.49,83.01,83.33,84578.0,82.7812,83.1396,82.6617,82.9803,84578.0
2025-04-07 13:20:00,83.33,83.54,83.07,83.34,107375.0,82.9803,83.1894,82.7214,82.9903,107375.0
2025-04-07 13:25:00,83.39,83.63,83.09,83.57,88944.0,83.0401,83.2791,82.7413,83.2193,88944.0
2025-04-07 13:30:00,83.58,83.62,83.02,83.3,89661.0,83.2293,83.2691,82.6716,82.9504,89661.0
2025-04-07 13:35:00,83.34,83.77,83.21,83.7,104120.0,82.9903,83.4185,82.8608,83.3488,104120.0
2025-04-07 13:40:00,83.75,83.8,83.35,83.8,73217.0,83.3986,83.4483,83.0002,83.4483,73217.0
2025-04-07 13:45:00,83.77,84.15,83.43,83.87,84135.0,83.4185,83.7969,83.0799,83.518,84135.0
2025-04-07 13:50:00,83.79,83.97,83.52,83.91,117781.0,83.4384,83.6176,83.1695,83.5579,117781.0
2025-04-07 13:55:00,83.87,84.0,83.58,83.91,131882.0,83.518,83.6475,83.2293,83.5579,131882.0
2025-04-07 14:00:00,83.94,84.01,83.63,83.73,115289.0,83.5878,83.6575,83.2791,83.3786,115289.0
2025-04-07 14:05:00,83.77,83.78,83.19,83.31,114019.0,83.4185,83.4284,82.8409,82.9604,114019.0
2025-04-07 14:10:00,83.31,83.62,83.06,83.15,117370.0,82.9604,83.2691,82.7114,82.8011,117370.0
2025-04-07 14:15:00,83.15,83.83,83.11,83.66,99392.0,82.8011,83.4782,82.7612,83.3089,99392.0
2025-04-07 14:20:00,83.64,83.89,83.46,83.67,73407.0,83.289,83.538,83.1098,83.3189,73407.0
2025-04-07 14:25:00,83.7,83.75,82.89,82.98,105420.0,83.3488,83.3986,82.5422,82.6318,105420.0
2025-04-07 14:30:00,82.98,83.37,82.98,83.24,100721.0,82.6318,83.0201,82.6318,82.8907,100721.0
2025-04-07 14:35:00,83.21,83.49,83.16,83.43,114650.0,82.8608,83.1396,82.811,83.0799,114650.0
2025-04-07 14:40:00,83.35,83.51,83.11,83.33,101206.0,83.0002,83.1596,82.7612,82.9803,101206.0
2025-04-07 14:45:00,83.35,83.51,83.09,83.31,115695.0,83.0002,83.1596,82.7413,82.9604,115695.0
2025-04-07 14:50:00,83.27,83.34,82.69,82.75,75867.0,82.9206,82.9903,82.343,82.4027,75867.0
2025-04-07 14:55:00,82.77,82.81,82.51,82.69,89449.0,82.4227,82.4625,82.1638,82.343,89449.0
2025-04-07 15:00:00,82.65,83.18,82.65,82.93,96963.0,82.3032,82.8309,82.3032,82.582,96963.0
2025-04-07 15:05:00,82.93,83.01,82.7,82.9,165226.0,82.582,82.6617,82.353,82.5521,165226.0
2025-04-07 15:10:00,82.89,83.02,82.7,82.78,110487.0,82.5422,82.6716,82.353,82.4326,110487.0
2025-04-07 15:15:00,82.78,83.22,82.55,83.14,120067.0,82.4326,82.8708,82.2036,82.7911,120067.0
2025-04-07 15:20:00,83.09,83.22,82.8,82.94,102226.0,82.7413,82.8708,82.4525,82.592,102226.0
2025-04-07 15:25:00,82.88,82.97,82.52,82.58,114642.0,82.5322,82.6218,82.1737,82.2335,114642.0
2025-04-07 15:30:00,82.56,83.58,82.55,83.45,101102.0,82.2135,83.2293,82.2036,83.0998,101102.0
2025-04-07 15:35:00,83.49,83.55,83.08,83.09,184456.0,83.1396,83.1994,82.7314,82.7413,184456.0
2025-04-07 15:40:00,83.1,83.16,82.55,82.65,168210.0,82.7513,82.811,82.2036,82.3032,168210.0
2025-04-07 15:45:00,82.67,83.13,82.63,83.06,174524.0,82.3231,82.7812,82.2833,82.7114,174524.0
2025-04-07 15:50:00,83.01,83.35,82.77,83.23,183223.0,82.6617,83.0002,82.4227,82.8807,183223.0
2025-04-07 15:55:00,83.26,83.5,83.16,83.31,610789.0,82.9106,83.1496,82.811,82.9604,610789.0
2025-04-08 09:30:00,85.95,86.81,85.95,86.13,598179.0,85.5893,86.4457,85.5893,85.7686,598179.0
2025-04-08 09:35:00,86.11,86.46,86.03,86.17,350346.0,85.7486,86.0972,85.669,85.8084,350346.0
2025-04-08 09:40:00,86.2,86.94,86.06,86.57,262566.0,85.8383,86.5752,85.6989,86.2067,262566.0
2025-04-08 09:45:00,86.55,86.95,86.3,86.38,162167.0,86.1868,86.5851,85.9379,86.0175,162167.0
2025-04-08 09:50:00,86.4,86.45,85.93,86.35,110673.0,86.0374,86.0872,85.5694,85.9876,110673.0
2025-04-08 09:55:00,86.32,86.64,86.18,86.44,99955.0,85.9578,86.2764,85.8184,86.0773,99955.0
2025-04-08 10:00:00,86.49,86.72,86.28,86.64,126117.0,86.1271,86.3561,85.9179,86.2764,126117.0
2025-04-08 10:05:00,86.64,86.92,86.33,86.58,148464.0,86.2764,86.5552,85.9677,86.2167,148464.0
2025-04-08 10:10:00,86.6,86.75,86.22,86.68,128438.0,86.2366,86.386,85.8582,86.3163,128438.0
2025-04-08 10:15:00,86.64,86.82,86.5,86.54,125183.0,86.2764,86.4557,86.137,86.1768,125183.0
2025-04-08 10:20:00,86.54,86.73,86.35,86.37,111160.0,86.1768,86.366,85.9876,86.0076,111160.0
2025-04-08 10:25:00,86.37,86.76,86.23,86.54,130112.0,86.0076,86.3959,85.8681,86.1768,130112.0
2025-04-08 10:30:00,86.49,86.66,86.34,86.42,101056.0,86.1271,86.2963,85.9777,86.0573,101056.0
2025-04-08 10:35:00,86.47,86.54,86.27,86.38,118328.0,86.1071,86.1768,85.908,86.0175,118328.0
2025-04-08 10:40:00,86.37,86.47,86.06,86.12,143056.0,86.0076,86.1071,85.6989,85.7586,143056.0
2025-04-08 10:45:00,86.12,86.48,85.88,85.91,217167.0,85.7586,86.1171,85.5196,85.5495,217167.0
2025-04-08 10:50:00,85.91,85.96,85.54,85.58,117101.0,85.5495,85.5993,85.181,85.2209,117101.0
2025-04-08 10:55:00,85.58,85.63,85.29,85.29,133496.0,85.2209,85.2707,84.9321,84.9321,133496.0
2025-04-08 11:00:00,85.3,85.41,85.17,85.27,79577.0,84.942,85.0516,84.8126,84.9122,79577.0
2025-04-08 11:05:00,85.3,85.51,85.1,85.24,101642.0,84.942,85.1512,84.7429,84.8823,101642.0
2025-04-08 11:10:00,85.25,85.25,84.95,85.13,92971.0,84.8923,84.8923,84.5935,84.7728,92971.0
2025-04-08 11:15:00,85.13,85.13,84.67,84.87,186743.0,84.7728,84.7728,84.3147,84.5139,186743.0
2025-04-08 11:20:00,84.87,85.02,84.4,84.45,111310.0,84.5139,84.6632,84.0458,84.0956,111310.0
2025-04-08 11:25:00,84.44,84.71,84.38,84.46,92536.0,84.0857,84.3545,84.0259,84.1056,92536.0
2025-04-08 11:30:00,84.46,84.95,84.45,84.92,63101.0,84.1056,84.5935,84.0956,84.5636,63101.0
2025-04-08 11:35:00,84.92,85.23,84.88,85.11,54052.0,84.5636,84.8723,84.5238,84.7528,54052.0
2025-04-08 11:40:00,85.13,85.42,85.05,85.17,63923.0,84.7728,85.0615,84.6931,84.8126,63923.0
2025-04-08 11:45:00,85.22,85.39,84.84,84.96,59556.0,84.8624,85.0317,84.484,84.6035,59556.0
2025-04-08 11:50:00,84.96,85.02,84.73,84.97,43252.0,84.6035,84.6632,84.3744,84.6134,43252.0
2025-04-08 11:55:00,84.97,85.07,84.86,84.96,54637.0,84.6134,84.713,84.5039,84.6035,54637.0
2025-04-08 12:00:00,85.0,85.19,84.92,85.13,130007.0,84.6433,84.8325,84.5636,84.7728,130007.0
2025-04-08 12:05:00,85.08,85.28,84.92,84.94,45083.0,84.723,84.9221,84.5636,84.5836,45083.0
2025-04-08 12:10:00,84.98,85.18,84.84,84.87,35528.0,84.6234,84.8226,84.484,84.5139,35528.0
2025-04-08 12:15:00,84.84,84.87,84.47,84.51,51674.0,84.484,84.5139,84.1155,84.1554,51674.0
2025-04-08 12:20:00,84.53,84.55,84.11,84.12,91443.0,84.1753,84.1952,83.757,83.767,91443.0
2025-04-08 12:25:00,84.16,84.39,84.08,84.34,66287.0,83.8068,84.0359,83.7272,83.9861,66287.0
2025-04-08 12:30:00,84.31,84.56,84.05,84.32,120098.0,83.9562,84.2052,83.6973,83.9662,120098.0
2025-04-08 12:35:00,84.29,84.4,83.83,83.95,75715.0,83.9363,84.0458,83.4782,83.5977,75715.0
2025-04-08 12:40:00,83.89,84.01,83.71,83.86,41952.0,83.538,83.6575,83.3587,83.5081,41952.0
2025-04-08 12:45:00,83.92,84.42,83.85,84.25,90213.0,83.5678,84.0657,83.4981,83.8965,90213.0
2025-04-08 12:50:00,84.3,84.44,84.08,84.09,119600.0,83.9462,84.0857,83.7272,83.7371,119600.0
2025-04-08 12:55:00,84.12,84.35,83.78,83.79,94445.0,83.767,83.996,83.4284,83.4384,94445.0
2025-04-08 13:00:00,83.8,83.87,83.58,83.72,74426.0,83.4483,83.518,83.2293,83.3687,74426.0
2025-04-08 13:05:00,83.8,83.92,83.42,83.45,65441.0,83.4483,83.5678,83.0699,83.0998,65441.0
2025-04-08 13:10:00,83.45,83.54,83.14,83.48,87535.0,83.0998,83.1894,82.7911,83.1297,87535.0
2025-04-08 13:15:00,83.48,83.71,83.42,83.54,81384.0,83.1297,83.3587,83.0699,83.1894,81384.0
2025-04-08 13:20:00,83.54,83.54,83.28,83.47,66022.0,83.1894,83.1894,82.9305,83.1197,66022.0
2025-04-08 13:25:00,83.47,83.55,83.1,83.12,57531.0,83.1197,83.1994,82.7513,82.7712,57531.0
2025-04-08 13:30:00,83.18,83.35,83.09,83.13,50912.0,82.8309,83.0002,82.7413,82.7812,50912.0
2025-04-08 13:35:00,83.14,83.68,83.09,83.58,108169.0,82.7911,83.3288,82.7413,83.2293,108169.0
2025-04-08 13:40:00,83.5,84.2,83.5,83.95,74350.0,83.1496,83.8467,83.1496,83.5977,74350.0
2025-04-08 13:45:00,83.94,83.98,83.34,83.34,53855.0,83.5878,83.6276,82.9903,82.9903,53855.0
2025-04-08 13:50:00,83.37,83.56,83.23,83.37,42545.0,83.0201,83.2093,82.8807,83.0201,42545.0
2025-04-08 13:55:00,83.37,83.59,83.32,83.47,60932.0,83.0201,83.2392,82.9704,83.1197,60932.0
2025-04-08 14:00:00,83.45,83.5,83.22,83.29,49190.0,83.0998,83.1496,82.8708,82.9405,49190.0
2025-04-08 14:05:00,83.23,83.23,82.88,82.96,78322.0,82.8807,82.8807,82.5322,82.6119,78322.0
2025-04-08 14:10:00,82.96,83.06,82.73,82.78,54753.0,82.6119,82.7114,82.3828,82.4326,54753.0
2025-04-08 14:15:00,82.78,83.23,82.78,83.16,70204.0,82.4326,82.8807,82.4326,82.811,70204.0
2025-04-08 14:20:00,83.12,83.18,82.96,83.09,96006.0,82.7712,82.8309,82.6119,82.7413,96006.0
2025-04-08 14:25:00,83.09,83.13,82.61,82.64,75643.0,82.7413,82.7812,82.2633,82.2932,75643.0
2025-04-08 14:30:00,82.64,83.6,82.64,82.95,108125.0,82.2932,83.2492,82.2932,82.6019,108125.0
2025-04-08 14:35:00,82.92,82.98,82.49,82.66,88069.0,82.572,82.6318,82.1438,82.3131,88069.0
2025-04-08 14:40:00,82.68,82.68,82.41,82.48,72822.0,82.333,82.333,82.0642,82.1339,72822.0
2025-04-08 14:45:00,82.51,82.87,82.51,82.78,75860.0,82.1638,82.5222,82.1638,82.4326,75860.0
2025-04-08 14:50:00,82.8,82.96,82.67,82.79,47722.0,82.4525,82.6119,82.3231,82.4426,47722.0
2025-04-08 14:55:00,82.77,82.8,82.53,82.54,118418.0,82.4227,82.4525,82.1837,82.1936,118418.0
2025-04-08 15:00:00,82.51,82.57,82.27,82.37,113842.0,82.1638,82.2235,81.9248,82.0243,113842.0
2025-04-08 15:05:00,82.39,82.44,81.98,82.0,140884.0,82.0443,82.094,81.636,81.6559,140884.0
2025-04-08 15:10:00,82.0,82.09,81.81,81.83,167392.0,81.6559,81.7455,81.4667,81.4866,167392.0
2025-04-08 15:15:00,81.83,81.89,81.33,81.47,174429.0,81.4866,81.5464,80.9887,81.1281,174429.0
2025-04-08 15:20:00,81.46,81.98,81.4,81.94,210293.0,81.1182,81.636,81.0584,81.5961,210293.0
2025-04-08 15:25:00,81.95,82.25,81.92,82.08,151763.0,81.6061,81.9048,81.5762,81.7356,151763.0
2025-04-08 15:30:00,82.08,82.08,81.75,81.8,129129.0,81.7356,81.7356,81.4069,81.4567,129129.0
2025-04-08 15:35:00,81.79,81.79,81.09,81.17,176337.0,81.4468,81.4468,80.7497,80.8294,176337.0
2025-04-08 15:40:00,81.14,81.47,80.95,80.99,141388.0,80.7995,81.1281,80.6103,80.6501,141388.0
2025-04-08 15:45:00,80.97,81.13,80.85,80.94,248871.0,80.6302,80.7895,80.5107,80.6003,248871.0
2025-04-08 15:50:00,80.98,81.68,80.87,81.6,229927.0,80.6402,81.3372,80.5306,81.2576,229927.0
2025-04-08 15:55:00,81.59,81.82,81.34,81.75,557372.0,81.2476,81.4767,80.9987,81.4069,557372.0
2025-04-09 09:30:00,81.29,82.45,81.19,82.01,375379.0,80.9489,82.104,80.8493,81.6659,375379.0
2025-04-09 09:35:00,81.99,82.7,81.77,82.69,221252.0,81.6459,82.353,81.4269,82.343,221252.0
2025-04-09 09:40:00,82.71,82.8,81.82,81.82,363814.0,82.3629,82.4525,81.4767,81.4767,363814.0
2025-04-09 09:45:00,81.99,82.11,81.5,82.04,293693.0,81.6459,81.7654,81.158,81.6957,293693.0
2025-04-09 09:50:00,81.97,82.33,81.74,82.16,105332.0,81.626,81.9845,81.397,81.8152,105332.0
2025-04-09 09:55:00,82.21,82.4,81.93,82.1,95293.0,81.865,82.0542,81.5862,81.7555,95293.0
2025-04-09 10:00:00,82.1,82.73,82.1,82.53,113697.0,81.7555,82.3828,81.7555,82.1837,113697.0
2025-04-09 10:05:00,82.54,82.6,81.88,81.97,133399.0,82.1936,82.2534,81.5364,81.626,133399.0
2025-04-09 10:10:00,82.0,82.25,81.62,81.75,124383.0,81.6559,81.9048,81.2775,81.4069,124383.0
2025-04-09 10:15:00,81.76,82.28,81.76,82.23,123292.0,81.4169,81.9347,81.4169,81.8849,123292.0
2025-04-09 10:20:00,82.21,82.48,81.92,82.31,82125.0,81.865,82.1339,81.5762,81.9646,82125.0
2025-04-09 10:25:00,82.31,82.47,82.07,82.38,101574.0,81.9646,82.1239,81.7256,82.0343,101574.0
2025-04-09 10:30:00,82.39,82.65,82.25,82.48,120320.0,82.0443,82.3032,81.9048,82.1339,120320.0
2025-04-09 10:35:00,82.52,82.56,82.16,82.26,73611.0,82.1737,82.2135,81.8152,81.9148,73611.0
2025-04-09 10:40:00,82.22,82.25,81.73,81.8,130218.0,81.875,81.9048,81.387,81.4567,130218.0
2025-04-09 10:45:00,81.8,82.24,81.67,81.85,131827.0,81.4567,81.8949,81.3273,81.5065,131827.0
2025-04-09 10:50:00,81.85,81.97,81.48,81.62,146180.0,81.5065,81.626,81.1381,81.2775,146180.0
2025-04-09 10:55:00,81.64,81.67,81.31,81.36,187552.0,81.2974,81.3273,80.9688,81.0186,187552.0
2025-04-09 11:00:00,81.36,82.21,81.34,82.17,174144.0,81.0186,81.865,80.9987,81.8252,174144.0
2025-04-09 11:05:00,82.13,82.61,82.06,82.6,321781.0,81.7854,82.2633,81.7156,82.2534,321781.0
2025-04-09 11:10:00,82.58,82.59,82.12,82.17,154075.0,82.2335,82.2434,81.7754,81.8252,154075.0
2025-04-09 11:15:00,82.17,82.64,82.14,82.47,91708.0,81.8252,82.2932,81.7953,82.1239,91708.0
2025-04-09 11:20:00,82.44,82.52,82.25,82.36,85735.0,82.094,82.1737,81.9048,82.0144,85735.0
2025-04-09 11:25:00,82.39,82.4,82.11,82.16,133092.0,82.0443,82.0542,81.7654,81.8152,133092.0
2025-04-09 11:30:00,82.16,82.49,82.04,82.15,62310.0,81.8152,82.1438,81.6957,81.8053,62310.0
2025-04-09 11:35:00,82.15,82.25,81.99,82.02,88648.0,81.8053,81.9048,81.6459,81.6758,88648.0
2025-04-09 11:40:00,81.99,82.08,81.71,81.78,90234.0,81.6459,81.7356,81.3671,81.4368,90234.0
2025-04-09 11:45:00,81.81,82.6,81.78,82.32,124868.0,81.4667,82.2534,81.4368,81.9746,124868.0
2025-04-09 11:50:00,82.27,82.43,82.11,82.11,77011.0,81.9248,82.0841,81.7654,81.7654,77011.0
2025-04-09 11:55:00,82.14,82.17,81.71,81.86,76851.0,81.7953,81.8252,81.3671,81.5165,76851.0
2025-04-09 12:00:00,81.86,82.0,81.65,81.8,53254.0,81.5165,81.6559,81.3074,81.4567,53254.0
2025-04-09 12:05:00,81.8,82.21,81.77,82.17,49861.0,81.4567,81.865,81.4269,81.8252,49861.0
2025-04-09 12:10:00,82.17,82.6,82.11,82.52,65045.0,81.8252,82.2534,81.7654,82.1737,65045.0
2025-04-09 12:15:00,82.48,82.64,82.42,82.54,51992.0,82.1339,82.2932,82.0741,82.1936,51992.0
2025-04-09 12:20:00,82.58,82.6,82.35,82.37,49400.0,82.2335,82.2534,82.0044,82.0243,49400.0
2025-04-09 12:25:00,82.33,82.53,82.18,82.18,60653.0,81.9845,82.1837,81.8351,81.8351,60653.0
2025-04-09 12:30:00,82.22,82.3,82.1,82.28,167177.0,81.875,81.9546,81.7555,81.9347,167177.0
2025-04-09 12:35:00,82.29,82.47,82.25,82.45,146166.0,81.9447,82.1239,81.9048,82.104,146166.0
2025-04-09 12:40:00,82.42,82.46,82.26,82.42,69970.0,82.0741,82.114,81.9148,82.0741,69970.0
2025-04-09 12:45:00,82.45,82.75,82.27,82.75,158139.0,82.104,82.4027,81.9248,82.4027,158139.0
2025-04-09 12:50:00,82.72,82.93,82.62,82.81,139380.0,82.3729,82.582,82.2733,82.4625,139380.0
2025-04-09 12:55:00,82.81,83.03,82.68,82.7,135322.0,82.4625,82.6816,82.333,82.353,135322.0
2025-04-09 13:00:00,82.72,83.53,82.69,83.4,93988.0,82.3729,83.1795,82.343,83.05,93988.0
2025-04-09 13:05:00,83.41,83.41,82.83,82.85,114332.0,83.06,83.06,82.4824,82.5023,114332.0
2025-04-09 13:10:00,82.87,82.88,82.6,82.74,89612.0,82.5222,82.5322,82.2534,82.3928,89612.0
2025-04-09 13:15:00,82.77,84.64,81.96,84.48,319584.0,82.4227,84.2848,81.6161,84.1255,319584.0
2025-04-09 13:20:00,84.48,86.14,83.76,86.03,410460.0,84.1255,85.7785,83.4085,85.669,410460.0
2025-04-09 13:25:00,86.05,87.5,85.99,86.5,642753.0,85.6889,87.1328,85.6292,86.137,642753.0
2025-04-09 13:30:00,86.5,88.01,86.29,88.01,584330.0,86.137,87.6407,85.9279,87.6407,584330.0
2025-04-09 13:35:00,88.01,89.07,87.73,87.73,377953.0,87.6407,88.6962,87.3619,87.3619,377953.0
2025-04-09 13:40:00,87.78,88.16,87.27,87.72,314697.0,87.4116,87.79,86.9038,87.3519,314697.0
2025-04-09 13:45:00,87.72,89.02,87.71,88.75,326760.0,87.3519,88.6464,87.3419,88.3776,326760.0
2025-04-09 13:50:00,88.75,89.34,88.21,89.06,373514.0,88.3776,88.9651,87.8398,88.6863,373514.0
2025-04-09 13:55:00,89.06,89.72,88.55,89.45,171203.0,88.6863,89.3435,88.1784,89.0746,171203.0
2025-04-09 14:00:00,89.57,90.57,89.51,90.33,520852.0,89.1941,90.1899,89.1344,89.9509,520852.0
2025-04-09 14:05:00,90.33,90.56,89.5,89.69,356531.0,89.9509,90.18,89.1244,89.3136,356531.0
2025-04-09 14:10:00,89.69,90.44,89.62,89.93,213671.0,89.3136,90.0605,89.2439,89.5526,213671.0
2025-04-09 14:15:00,89.93,90.58,89.67,90.1,281313.0,89.5526,90.1999,89.2937,89.7219,281313.0
2025-04-09 14:20:00,90.1,90.93,89.88,90.88,313599.0,89.7219,90.5484,89.5028,90.4986,313599.0
2025-04-09 14:25:00,90.87,91.27,90.63,90.73,469869.0,90.4887,90.887,90.2497,90.3493,469869.0
2025-04-09 14:30:00,90.72,91.98,90.58,90.81,478003.0,90.3393,91.594,90.1999,90.4289,478003.0
2025-04-09 14:35:00,90.81,91.05,90.26,90.37,270180.0,90.4289,90.6679,89.8812,89.9908,270180.0
2025-04-09 14:40:00,90.4,90.6,89.72,89.83,182734.0,90.0206,90.2198,89.3435,89.453,182734.0
2025-04-09 14:45:00,89.84,90.22,89.34,89.97,172026.0,89.463,89.8414,88.9651,89.5925,172026.0
2025-04-09 14:50:00,89.98,90.31,89.56,89.87,179618.0,89.6024,89.931,89.1842,89.4929,179618.0
2025-04-09 14:55:00,89.83,89.94,89.08,89.12,188973.0,89.453,89.5626,88.7062,88.746,188973.0
2025-04-09 15:00:00,89.15,90.03,88.84,89.92,256044.0,88.7759,89.6522,88.4672,89.5427,256044.0
2025-04-09 15:05:00,89.96,90.2,89.69,89.99,185733.0,89.5825,89.8215,89.3136,89.6124,185733.0
2025-04-09 15:10:00,90.0,90.46,89.9,90.4,206134.0,89.6223,90.0804,89.5227,90.0206,206134.0
2025-04-09 15:15:00,90.4,90.57,90.12,90.43,271667.0,90.0206,90.1899,89.7418,90.0505,271667.0
2025-04-09 15:20:00,90.44,90.83,90.38,90.75,205300.0,90.0605,90.4488,90.0007,90.3692,205300.0
2025-04-09 15:25:00,90.75,91.19,90.64,90.99,246186.0,90.3692,90.8073,90.2596,90.6082,246186.0
2025-04-09 15:30:00,90.99,91.28,90.87,91.08,368789.0,90.6082,90.897,90.4887,90.6978,368789.0
2025-04-09 15:35:00,91.05,91.06,90.38,90.77,276873.0,90.6679,90.6779,90.0007,90.3891,276873.0
2025-04-09 15:40:00,90.79,91.24,90.62,91.16,320844.0,90.409,90.8571,90.2397,90.7775,320844.0
2025-04-09 15:45:00,91.13,91.59,90.92,91.52,330699.0,90.7476,91.2057,90.5385,91.1359,330699.0
2025-04-09 15:50:00,91.54,92.25,91.54,91.86,751607.0,91.1559,91.8629,91.1559,91.4745,751607.0
2025-04-09 15:55:00,91.88,91.99,91.2,91.41,1124732.0,91.4944,91.604,90.8173,91.0264,1124732.0
2025-04-10 09:30:00,88.92,89.01,88.0,88.03,421772.0,88.5469,88.6365,87.6307,87.6606,421772.0
2025-04-10 09:35:00,88.11,88.26,87.28,87.38,203821.0,87.7403,87.8896,86.9137,87.0133,203821.0
2025-04-10 09:40:00,87.38,87.52,86.7,86.99,232005.0,87.0133,87.1527,86.3362,86.625,232005.0
2025-04-10 09:45:00,86.96,87.49,86.91,87.27,328229.0,86.5951,87.1229,86.5453,86.9038,328229.0
2025-04-10 09:50:00,87.27,87.69,87.01,87.07,157055.0,86.9038,87.322,86.6449,86.7046,157055.0
2025-04-10 09:55:00,87.07,87.11,86.47,86.5,210845.0,86.7046,86.7445,86.1071,86.137,210845.0
2025-04-10 10:00:00,86.52,86.68,86.03,86.32,232292.0,86.1569,86.3163,85.669,85.9578,232292.0
2025-04-10 10:05:00,86.3,86.59,86.0,86.33,179404.0,85.9379,86.2266,85.6391,85.9677,179404.0
2025-04-10 10:10:00,86.29,86.29,85.8,86.12,162126.0,85.9279,85.9279,85.4399,85.7586,162126.0
2025-04-10 10:15:00,86.13,86.38,85.98,86.02,115913.0,85.7686,86.0175,85.6192,85.659,115913.0
2025-04-10 10:20:00,86.08,86.71,86.01,86.55,190417.0,85.7188,86.3461,85.6491,86.1868,190417.0
2025-04-10 10:25:00,86.55,86.6,85.94,85.94,93760.0,86.1868,86.2366,85.5794,85.5794,93760.0
2025-04-10 10:30:00,85.96,86.52,85.93,86.45,145658.0,85.5993,86.1569,85.5694,86.0872,145658.0
2025-04-10 10:35:00,86.45,86.57,86.2,86.41,178248.0,86.0872,86.2067,85.8383,86.0474,178248.0
2025-04-10 10:40:00,86.38,86.71,86.29,86.41,143475.0,86.0175,86.3461,85.9279,86.0474,143475.0
2025-04-10 10:45:00,86.45,86.57,86.21,86.29,81910.0,86.0872,86.2067,85.8482,85.9279,81910.0
2025-04-10 10:50:00,86.24,86.49,86.0,86.43,75915.0,85.8781,86.1271,85.6391,86.0673,75915.0
2025-04-10 10:55:00,86.47,86.58,85.75,85.86,136932.0,86.1071,86.2167,85.3902,85.4997,136932.0
2025-04-10 11:00:00,85.86,85.91,85.72,85.81,92692.0,85.4997,85.5495,85.3603,85.4499,92692.0
2025-04-10 11:05:00,85.76,86.11,85.65,86.07,107758.0,85.4001,85.7486,85.2906,85.7088,107758.0
2025-04-10 11:10:00,86.06,86.12,85.87,85.9,103871.0,85.6989,85.7586,85.5097,85.5395,103871.0
2025-04-10 11:15:00,86.0,86.01,85.78,85.86,84230.0,85.6391,85.6491,85.42,85.4997,84230.0
2025-04-10 11:20:00,85.87,85.98,85.56,85.72,110668.0,85.5097,85.6192,85.201,85.3603,110668.0
2025-04-10 11:25:00,85.72,85.84,85.6,85.61,100912.0,85.3603,85.4798,85.2408,85.2507,100912.0
2025-04-10 11:30:00,85.61,85.73,85.12,85.3,187215.0,85.2507,85.3702,84.7628,84.942,187215.0
2025-04-10 11:35:00,85.3,85.39,84.97,85.05,98831.0,84.942,85.0317,84.6134,84.6931,98831.0
2025-04-10 11:40:00,85.08,85.28,85.01,85.04,60283.0,84.723,84.9221,84.6533,84.6831,60283.0
2025-04-10 11:45:00,85.05,85.25,84.96,85.05,55416.0,84.6931,84.8923,84.6035,84.6931,55416.0
2025-04-10 11:50:00,85.05,85.2,84.82,85.13,89964.0,84.6931,84.8425,84.4641,84.7728,89964.0
2025-04-10 11:55:00,85.13,85.17,84.51,84.57,129342.0,84.7728,84.8126,84.1554,84.2151,129342.0
2025-04-10 12:00:00,84.6,84.81,84.22,84.3,139859.0,84.245,84.4541,83.8666,83.9462,139859.0
2025-04-10 12:05:00,84.3,84.72,84.1,84.53,82161.0,83.9462,84.3645,83.7471,84.1753,82161.0
2025-04-10 12:10:00,84.55,84.8,84.27,84.34,69832.0,84.1952,84.4441,83.9164,83.9861,69832.0
2025-04-10 12:15:00,84.31,84.32,83.95,83.98,97003.0,83.9562,83.9662,83.5977,83.6276,97003.0
2025-04-10 12:20:00,83.96,84.05,83.25,83.88,140376.0,83.6077,83.6973,82.9007,83.528,140376.0
2025-04-10 12:25:00,83.84,83.85,83.07,83.45,87599.0,83.4882,83.4981,82.7214,83.0998,87599.0
2025-04-10 12:30:00,83.45,84.22,83.43,84.19,99782.0,83.0998,83.8666,83.0799,83.8367,99782.0
2025-04-10 12:35:00,84.18,84.44,83.97,84.28,122986.0,83.8267,84.0857,83.6176,83.9263,122986.0
2025-04-10 12:40:00,84.28,84.38,83.99,84.29,174711.0,83.9263,84.0259,83.6375,83.9363,174711.0
2025-04-10 12:45:00,84.29,84.74,84.0,84.62,94644.0,83.9363,84.3844,83.6475,84.2649,94644.0
2025-04-10 12:50:00,84.64,84.78,84.16,84.25,153440.0,84.2848,84.4242,83.8068,83.8965,153440.0
2025-04-10 12:55:00,84.25,84.64,84.22,84.55,194972.0,83.8965,84.2848,83.8666,84.1952,194972.0
2025-04-10 13:00:00,84.52,85.69,84.4,84.8,139283.0,84.1653,85.3304,84.0458,84.4441,139283.0
2025-04-10 13:05:00,84.77,84.78,84.15,84.22,74802.0,84.4143,84.4242,83.7969,83.8666,74802.0
2025-04-10 13:10:00,84.26,84.3,83.61,83.76,73578.0,83.9064,83.9462,83.2591,83.4085,73578.0
2025-04-10 13:15:00,83.75,84.08,83.55,84.04,81845.0,83.3986,83.7272,83.1994,83.6873,81845.0
2025-04-10 13:20:00,84.06,84.22,83.67,84.11,83957.0,83.7073,83.8666,83.3189,83.757,83957.0
2025-04-10 13:25:00,84.11,84.89,84.1,84.84,102740.0,83.757,84.5338,83.7471,84.484,102740.0
2025-04-10 13:30:00,84.83,85.13,84.69,84.88,79369.0,84.474,84.7728,84.3346,84.5238,79369.0
2025-04-10 13:35:00,84.88,85.19,84.75,84.8,80265.0,84.5238,84.8325,84.3944,84.4441,80265.0
2025-04-10 13:40:00,84.8,85.35,84.64,85.28,113306.0,84.4441,84.9918,84.2848,84.9221,113306.0
2025-04-10 13:45:00,85.36,85.77,85.23,85.34,231757.0,85.0018,85.4101,84.8723,84.9819,231757.0
2025-04-10 13:50:00,85.34,85.77,85.03,85.52,113959.0,84.9819,85.4101,84.6732,85.1611,113959.0
2025-04-10 13:55:00,85.52,85.7,85.3,85.3,130184.0,85.1611,85.3404,84.942,84.942,130184.0
2025-04-10 14:00:00,85.3,85.96,85.21,85.85,255567.0,84.942,85.5993,84.8524,85.4897,255567.0
2025-04-10 14:05:00,85.85,86.05,85.26,85.3,102354.0,85.4897,85.6889,84.9022,84.942,102354.0
2025-04-10 14:10:00,85.28,85.36,84.85,84.9,81506.0,84.9221,85.0018,84.4939,84.5437,81506.0
2025-04-10 14:15:00,84.85,85.27,84.78,85.16,75497.0,84.4939,84.9122,84.4242,84.8026,75497.0
2025-04-10 14:20:00,85.16,85.8,85.15,85.64,80413.0,84.8026,85.4399,84.7927,85.2806,80413.0
2025-04-10 14:25:00,85.64,85.97,85.51,85.91,80124.0,85.2806,85.6092,85.1512,85.5495,80124.0
2025-04-10 14:30:00,85.95,85.98,85.67,85.68,109148.0,85.5893,85.6192,85.3105,85.3205,109148.0
2025-04-10 14:35:00,85.68,85.83,85.52,85.76,65483.0,85.3205,85.4698,85.1611,85.4001,65483.0
2025-04-10 14:40:00,85.77,86.13,85.69,86.1,115419.0,85.4101,85.7686,85.3304,85.7387,115419.0
2025-04-10 14:45:00,86.08,86.09,85.34,85.6,81017.0,85.7188,85.7287,84.9819,85.2408,81017.0
2025-04-10 14:50:00,85.63,85.87,85.24,85.25,77202.0,85.2707,85.5097,84.8823,84.8923,77202.0
2025-04-10 14:55:00,85.26,85.63,85.07,85.48,76487.0,84.9022,85.2707,84.713,85.1213,76487.0
2025-04-10 15:00:00,85.45,86.05,85.29,85.9,72581.0,85.0914,85.6889,84.9321,85.5395,72581.0
2025-04-10 15:05:00,85.92,85.99,85.27,85.29,137065.0,85.5594,85.6292,84.9122,84.9321,137065.0
2025-04-10 15:10:00,85.3,85.45,85.13,85.29,92118.0,84.942,85.0914,84.7728,84.9321,92118.0
2025-04-10 15:15:00,85.3,85.62,85.13,85.53,61837.0,84.942,85.2607,84.7728,85.1711,61837.0
2025-04-10 15:20:00,85.56,85.83,85.33,85.46,83440.0,85.201,85.4698,84.9719,85.1014,83440.0
2025-04-10 15:25:00,85.43,85.63,84.76,84.78,97139.0,85.0715,85.2707,84.4043,84.4242,97139.0
2025-04-10 15:30:00,84.78,85.35,84.78,85.03,159456.0,84.4242,84.9918,84.4242,84.6732,159456.0
2025-04-10 15:35:00,85.04,85.11,84.63,84.71,145724.0,84.6831,84.7528,84.2749,84.3545,145724.0
2025-04-10 15:40:00,84.67,84.78,84.11,84.24,230568.0,84.3147,84.4242,83.757,83.8865,230568.0
2025-04-10 15:45:00,84.24,84.56,84.15,84.39,254584.0,83.8865,84.2052,83.7969,84.0359,254584.0
2025-04-10 15:50:00,84.34,84.98,84.34,84.9,310295.0,83.9861,84.6234,83.9861,84.5437,310295.0
2025-04-10 15:55:00,84.85,85.24,84.51,85.2,675245.0,84.4939,84.8823,84.1554,84.8425,675245.0
2025-04-11 09:30:00,85.11,85.59,84.5,84.78,211954.0,84.7528,85.2308,84.1454,84.4242,211954.0
2025-04-11 09:35:00,84.84,85.49,84.65,85.37,69176.0,84.484,85.1313,84.2948,85.0118,69176.0
2025-04-11 09:40:00,85.37,85.44,84.71,85.39,69785.0,85.0118,85.0815,84.3545,85.0317,69785.0
2025-04-11 09:45:00,85.36,85.67,85.1,85.31,125814.0,85.0018,85.3105,84.7429,84.952,125814.0
2025-04-11 09:50:00,85.26,85.36,84.94,85.11,62708.0,84.9022,85.0018,84.5836,84.7528,62708.0
2025-04-11 09:55:00,85.11,85.29,84.86,84.94,53969.0,84.7528,84.9321,84.5039,84.5836,53969.0
2025-04-11 10:00:00,84.88,84.95,84.45,84.87,180223.0,84.5238,84.5935,84.0956,84.5139,180223.0
2025-04-11 10:05:00,84.88,85.22,84.69,84.95,54249.0,84.5238,84.8624,84.3346,84.5935,54249.0
2025-04-11 10:10:00,84.95,85.04,84.35,84.65,75510.0,84.5935,84.6831,83.996,84.2948,75510.0
2025-04-11 10:15:00,84.67,84.96,84.04,84.05,79354.0,84.3147,84.6035,83.6873,83.6973,79354.0
2025-04-11 10:20:00,84.04,84.14,83.75,83.99,117016.0,83.6873,83.7869,83.3986,83.6375,117016.0
2025-04-11 10:25:00,83.94,84.1,83.54,83.6,96454.0,83.5878,83.7471,83.1894,83.2492,96454.0
2025-04-11 10:30:00,83.61,84.14,83.55,84.02,157045.0,83.2591,83.7869,83.1994,83.6674,157045.0
2025-04-11 10:35:00,84.05,84.28,84.02,84.08,53295.0,83.6973,83.9263,83.6674,83.7272,53295.0
2025-04-11 10:40:00,84.06,84.21,83.75,83.98,139083.0,83.7073,83.8566,83.3986,83.6276,139083.0
2025-04-11 10:45:00,84.06,84.33,84.03,84.27,117645.0,83.7073,83.9761,83.6774,83.9164,117645.0
2025-04-11 10:50:00,84.2,84.29,83.85,83.96,79845.0,83.8467,83.9363,83.4981,83.6077,79845.0
2025-04-11 10:55:00,83.99,84.1,83.75,83.8,90787.0,83.6375,83.7471,83.3986,83.4483,90787.0
2025-04-11 11:00:00,83.77,84.5,83.73,83.82,283962.0,83.4185,84.1454,83.3786,83.4683,283962.0
2025-04-11 11:05:00,83.8,83.96,83.63,83.86,151125.0,83.4483,83.6077,83.2791,83.5081,151125.0
2025-04-11 11:10:00,83.87,83.91,83.51,83.54,138891.0,83.518,83.5579,83.1596,83.1894,138891.0
2025-04-11 11:15:00,83.5,83.76,83.47,83.55,57644.0,83.1496,83.4085,83.1197,83.1994,57644.0
2025-04-11 11:20:00,83.56,83.76,83.41,83.55,69092.0,83.2093,83.4085,83.06,83.1994,69092.0
2025-04-11 11:25:00,83.53,83.65,83.35,83.59,75072.0,83.1795,83.299,83.0002,83.2392,75072.0
2025-04-11 11:30:00,83.56,83.7,83.43,83.66,38094.0,83.2093,83.3488,83.0799,83.3089,38094.0
2025-04-11 11:35:00,83.64,83.8,83.37,83.79,57107.0,83.289,83.4483,83.0201,83.4384,57107.0
2025-04-11 11:40:00,83.8,83.8,83.46,83.55,51748.0,83.4483,83.4483,83.1098,83.1994,51748.0
2025-04-11 11:45:00,83.59,83.89,83.55,83.77,58127.0,83.2392,83.538,83.1994,83.4185,58127.0
2025-04-11 11:50:00,83.78,83.86,83.35,83.62,86811.0,83.4284,83.5081,83.0002,83.2691,86811.0
2025-04-11 11:55:00,83.62,83.89,83.59,83.85,67916.0,83.2691,83.538,83.2392,83.4981,67916.0
2025-04-11 12:00:00,83.88,83.89,83.58,83.69,39504.0,83.528,83.538,83.2293,83.3388,39504.0
2025-04-11 12:05:00,83.74,84.08,83.73,83.87,54049.0,83.3886,83.7272,83.3786,83.518,54049.0
2025-04-11 12:10:00,83.84,84.02,83.78,83.9,55572.0,83.4882,83.6674,83.4284,83.5479,55572.0
2025-04-11 12:15:00,83.89,84.0,83.8,83.89,36875.0,83.538,83.6475,83.4483,83.538,36875.0
2025-04-11 12:20:00,83.9,84.0,83.61,83.61,99427.0,83.5479,83.6475,83.2591,83.2591,99427.0
2025-04-11 12:25:00,83.62,83.96,83.49,83.81,117809.0,83.2691,83.6077,83.1396,83.4583,117809.0
2025-04-11 12:30:00,83.81,84.54,83.81,84.43,52116.0,83.4583,84.1852,83.4583,84.0757,52116.0
2025-04-11 12:35:00,84.48,84.8,84.43,84.57,63642.0,84.1255,84.4441,84.0757,84.2151,63642.0
2025-04-11 12:40:00,84.62,84.73,84.5,84.68,47609.0,84.2649,84.3744,84.1454,84.3246,47609.0
2025-04-11 12:45:00,84.63,84.69,84.39,84.68,84873.0,84.2749,84.3346,84.0359,84.3246,84873.0
2025-04-11 12:50:00,84.65,84.68,84.45,84.67,68294.0,84.2948,84.3246,84.0956,84.3147,68294.0
2025-04-11 12:55:00,84.67,84.75,84.47,84.48,70459.0,84.3147,84.3944,84.1155,84.1255,70459.0
2025-04-11 13:00:00,84.5,84.64,84.35,84.57,43612.0,84.1454,84.2848,83.996,84.2151,43612.0
2025-04-11 13:05:00,84.56,84.86,84.49,84.54,37951.0,84.2052,84.5039,84.1354,84.1852,37951.0
2025-04-11 13:10:00,84.5,84.55,84.27,84.34,40482.0,84.1454,84.1952,83.9164,83.9861,40482.0
2025-04-11 13:15:00,84.34,84.49,84.11,84.25,41172.0,83.9861,84.1354,83.757,83.8965,41172.0
2025-04-11 13:20:00,84.25,84.5,84.13,84.32,56597.0,83.8965,84.1454,83.777,83.9662,56597.0
2025-04-11 13:25:00,84.28,84.33,84.14,84.19,53080.0,83.9263,83.9761,83.7869,83.8367,53080.0
2025-04-11 13:30:00,84.19,84.34,83.97,84.19,64802.0,83.8367,83.9861,83.6176,83.8367,64802.0
2025-04-11 13:35:00,84.2,84.86,84.07,84.77,36354.0,83.8467,84.5039,83.7172,84.4143,36354.0
2025-04-11 13:40:00,84.75,85.44,84.72,85.26,69319.0,84.3944,85.0815,84.3645,84.9022,69319.0
2025-04-11 13:45:00,85.28,85.28,84.89,85.08,60835.0,84.9221,84.9221,84.5338,84.723,60835.0
2025-04-11 13:50:00,85.05,85.44,85.03,85.32,65271.0,84.6931,85.0815,84.6732,84.962,65271.0
2025-04-11 13:55:00,85.33,85.36,84.94,85.08,69033.0,84.9719,85.0018,84.5836,84.723,69033.0
2025-04-11 14:00:00,85.03,85.15,84.85,85.12,60910.0,84.6732,84.7927,84.4939,84.7628,60910.0
2025-04-11 14:05:00,85.12,85.15,84.8,84.98,46170.0,84.7628,84.7927,84.4441,84.6234,46170.0
2025-04-11 14:10:00,84.98,85.15,84.83,84.96,54023.0,84.6234,84.7927,84.474,84.6035,54023.0
2025-04-11 14:15:00,84.92,85.0,84.61,84.7,59312.0,84.5636,84.6433,84.2549,84.3446,59312.0
2025-04-11 14:20:00,84.72,84.83,84.52,84.78,56757.0,84.3645,84.474,84.1653,84.4242,56757.0
2025-04-11 14:25:00,84.76,84.85,84.62,84.81,39962.0,84.4043,84.4939,84.2649,84.4541,39962.0
2025-04-11 14:30:00,84.81,84.89,84.69,84.73,42509.0,84.4541,84.5338,84.3346,84.3744,42509.0
2025-04-11 14:35:00,84.73,84.9,84.6,84.7,48649.0,84.3744,84.5437,84.245,84.3446,48649.0
2025-04-11 14:40:00,84.73,84.9,84.73,84.83,41757.0,84.3744,84.5437,84.3744,84.474,41757.0
2025-04-11 14:45:00,84.83,84.94,84.78,84.93,35961.0,84.474,84.5836,84.4242,84.5736,35961.0
2025-04-11 14:50:00,84.87,84.97,84.57,84.85,43869.0,84.5139,84.6134,84.2151,84.4939,43869.0
2025-04-11 14:55:00,84.84,84.91,84.58,84.6,50630.0,84.484,84.5537,84.2251,84.245,50630.0
2025-04-11 15:00:00,84.6,85.08,84.58,84.96,89933.0,84.245,84.723,84.2251,84.6035,89933.0
2025-04-11 15:05:00,84.99,85.21,84.86,85.17,49042.0,84.6333,84.8524,84.5039,84.8126,49042.0
2025-04-11 15:10:00,85.22,85.29,85.06,85.27,61883.0,84.8624,84.9321,84.7031,84.9122,61883.0
2025-04-11 15:15:00,85.24,85.31,84.98,85.14,73744.0,84.8823,84.952,84.6234,84.7827,73744.0
2025-04-11 15:20:00,85.13,85.35,85.07,85.25,82051.0,84.7728,84.9918,84.713,84.8923,82051.0
2025-04-11 15:25:00,85.25,85.39,85.07,85.18,59229.0,84.8923,85.0317,84.713,84.8226,59229.0
2025-04-11 15:30:00,85.14,85.16,85.02,85.1,93593.0,84.7827,84.8026,84.6632,84.7429,93593.0
2025-04-11 15:35:00,85.13,85.13,84.85,85.06,73788.0,84.7728,84.7728,84.4939,84.7031,73788.0
2025-04-11 15:40:00,85.09,85.13,84.89,85.03,91296.0,84.7329,84.7728,84.5338,84.6732,91296.0
2025-04-11 15:45:00,85.01,85.08,84.86,85.08,95695.0,84.6533,84.723,84.5039,84.723,95695.0
2025-04-11 15:50:00,85.08,85.18,84.86,84.92,171390.0,84.723,84.8226,84.5039,84.5636,171390.0
2025-04-11 15:55:00,84.92,85.02,84.8,84.86,523389.0,84.5636,84.6632,84.4441,84.5039,523389.0
2025-04-14 09:30:00,85.83,86.45,85.46,85.79,400838.0,85.4698,86.0872,85.1014,85.43,400838.0
2025-04-14 09:35:00,85.8,86.0,85.54,85.67,195218.0,85.4399,85.6391,85.181,85.3105,195218.0
2025-04-14 09:40:00,85.66,85.66,85.28,85.35,130939.0,85.3005,85.3005,84.9221,84.9918,130939.0
2025-04-14 09:45:00,85.36,86.01,85.31,85.9,120299.0,85.0018,85.6491,84.952,85.5395,120299.0
2025-04-14 09:50:00,85.9,86.02,85.67,85.81,62770.0,85.5395,85.659,85.3105,85.4499,62770.0
2025-04-14 09:55:00,85.81,85.93,85.63,85.88,79575.0,85.4499,85.5694,85.2707,85.5196,79575.0
2025-04-14 10:00:00,85.9,86.23,85.75,86.13,116164.0,85.5395,85.8681,85.3902,85.7686,116164.0
2025-04-14 10:05:00,86.13,86.34,86.03,86.06,77692.0,85.7686,85.9777,85.669,85.6989,77692.0
2025-04-14 10:10:00,86.07,86.13,85.72,85.72,61412.0,85.7088,85.7686,85.3603,85.3603,61412.0
2025-04-14 10:15:00,85.75,85.85,85.47,85.62,75300.0,85.3902,85.4897,85.1113,85.2607,75300.0
2025-04-14 10:20:00,85.62,85.81,85.57,85.79,92155.0,85.2607,85.4499,85.2109,85.43,92155.0
2025-04-14 10:25:00,85.79,86.05,85.69,85.98,67549.0,85.43,85.6889,85.3304,85.6192,67549.0
2025-04-14 10:30:00,86.0,86.09,85.91,85.97,134170.0,85.6391,85.7287,85.5495,85.6092,134170.0
2025-04-14 10:35:00,85.97,86.31,85.95,86.27,262691.0,85.6092,85.9478,85.5893,85.908,262691.0
2025-04-14 10:40:00,86.26,86.3,86.01,86.15,81040.0,85.898,85.9379,85.6491,85.7885,81040.0
2025-04-14 10:45:00,86.17,86.22,85.99,86.08,117048.0,85.8084,85.8582,85.6292,85.7188,117048.0
2025-04-14 10:50:00,86.09,86.22,86.04,86.16,61028.0,85.7287,85.8582,85.6789,85.7984,61028.0
2025-04-14 10:55:00,86.16,86.16,85.83,85.9,63081.0,85.7984,85.7984,85.4698,85.5395,63081.0
2025-04-14 11:00:00,85.9,85.97,85.61,85.65,71453.0,85.5395,85.6092,85.2507,85.2906,71453.0
2025-04-14 11:05:00,85.67,85.7,85.42,85.59,55895.0,85.3105,85.3404,85.0615,85.2308,55895.0
2025-04-14 11:10:00,85.57,85.65,85.49,85.49,33716.0,85.2109,85.2906,85.1313,85.1313,33716.0
2025-04-14 11:15:00,85.49,85.57,85.38,85.49,61682.0,85.1313,85.2109,85.0217,85.1313,61682.0
2025-04-14 11:20:00,85.5,85.6,85.34,85.34,78821.0,85.1412,85.2408,84.9819,84.9819,78821.0
2025-04-14 11:25:00,85.33,85.37,85.11,85.16,99634.0,84.9719,85.0118,84.7528,84.8026,99634.0
2025-04-14 11:30:00,85.14,85.23,85.05,85.15,103361.0,84.7827,84.8723,84.6931,84.7927,103361.0
2025-04-14 11:35:00,85.17,85.19,84.81,84.81,106359.0,84.8126,84.8325,84.4541,84.4541,106359.0
2025-04-14 11:40:00,84.82,84.87,84.65,84.87,97485.0,84.4641,84.5139,84.2948,84.5139,97485.0
2025-04-14 11:45:00,84.86,84.86,84.43,84.45,65257.0,84.5039,84.5039,84.0757,84.0956,65257.0
2025-04-14 11:50:00,84.47,84.5,84.31,84.36,86659.0,84.1155,84.1454,83.9562,84.006,86659.0
2025-04-14 11:55:00,84.35,84.53,84.31,84.36,74821.0,83.996,84.1753,83.9562,84.006,74821.0
2025-04-14 12:00:00,84.38,84.55,84.29,84.48,64135.0,84.0259,84.1952,83.9363,84.1255,64135.0
2025-04-14 12:05:00,84.49,84.49,84.21,84.27,64607.0,84.1354,84.1354,83.8566,83.9164,64607.0
2025-04-14 12:10:00,84.27,84.32,84.03,84.19,80699.0,83.9164,83.9662,83.6774,83.8367,80699.0
2025-04-14 12:15:00,84.22,84.46,84.16,84.38,51793.0,83.8666,84.1056,83.8068,84.0259,51793.0
2025-04-14 12:20:00,84.38,84.55,84.27,84.36,58097.0,84.0259,84.1952,83.9164,84.006,58097.0
2025-04-14 12:25:00,84.35,84.4,84.23,84.28,57442.0,83.996,84.0458,83.8765,83.9263,57442.0
2025-04-14 12:30:00,84.3,84.66,84.21,84.65,53551.0,83.9462,84.3047,83.8566,84.2948,53551.0
2025-04-14 12:35:00,84.67,84.76,84.59,84.63,43282.0,84.3147,84.4043,84.235,84.2749,43282.0
2025-04-14 12:40:00,84.6,84.65,84.48,84.59,50441.0,84.245,84.2948,84.1255,84.235,50441.0
2025-04-14 12:45:00,84.59,84.75,84.56,84.59,45849.0,84.235,84.3944,84.2052,84.235,45849.0
2025-04-14 12:50:00,84.58,84.59,84.37,84.55,49590.0,84.2251,84.235,84.016,84.1952,49590.0
2025-04-14 12:55:00,84.55,84.56,84.28,84.33,31680.0,84.1952,84.2052,83.9263,83.9761,31680.0
2025-04-14 13:00:00,84.34,85.03,84.3,84.53,87624.0,83.9861,84.6732,83.9462,84.1753,87624.0
2025-04-14 13:05:00,84.56,84.65,84.42,84.54,41213.0,84.2052,84.2948,84.0657,84.1852,41213.0
2025-04-14 13:10:00,84.54,84.66,84.46,84.59,39480.0,84.1852,84.3047,84.1056,84.235,39480.0
2025-04-14 13:15:00,84.59,84.61,84.4,84.58,43597.0,84.235,84.2549,84.0458,84.2251,43597.0
2025-04-14 13:20:00,84.6,84.74,84.55,84.65,51410.0,84.245,84.3844,84.1952,84.2948,51410.0
2025-04-14 13:25:00,84.66,84.72,84.42,84.54,76097.0,84.3047,84.3645,84.0657,84.1852,76097.0
2025-04-14 13:30:00,84.52,84.71,84.4,84.57,101202.0,84.1653,84.3545,84.0458,84.2151,101202.0
2025-04-14 13:35:00,84.58,84.68,84.53,84.61,51477.0,84.2251,84.3246,84.1753,84.2549,51477.0
2025-04-14 13:40:00,84.59,84.71,84.53,84.6,45291.0,84.235,84.3545,84.1753,84.245,45291.0
2025-04-14 13:45:00,84.61,84.81,84.55,84.81,35233.0,84.2549,84.4541,84.1952,84.4541,35233.0
2025-04-14 13:50:00,84.79,85.07,84.75,84.91,56418.0,84.4342,84.713,84.3944,84.5537,56418.0
2025-04-14 13:55:00,84.95,85.01,84.88,84.92,32171.0,84.5935,84.6533,84.5238,84.5636,32171.0
2025-04-14 14:00:00,84.92,85.02,84.89,84.97,65628.0,84.5636,84.6632,84.5338,84.6134,65628.0
2025-04-14 14:05:00,84.97,85.02,84.87,84.98,41879.0,84.6134,84.6632,84.5139,84.6234,41879.0
2025-04-14 14:10:00,84.95,85.0,84.81,84.91,35655.0,84.5935,84.6433,84.4541,84.5537,35655.0
2025-04-14 14:15:00,84.9,85.01,84.85,85.0,63656.0,84.5437,84.6533,84.4939,84.6433,63656.0
2025-04-14 14:20:00,85.0,85.09,84.99,85.05,43466.0,84.6433,84.7329,84.6333,84.6931,43466.0
2025-04-14 14:25:00,85.06,85.16,85.04,85.1,43788.0,84.7031,84.8026,84.6831,84.7429,43788.0
2025-04-14 14:30:00,85.12,85.14,85.0,85.05,64595.0,84.7628,84.7827,84.6433,84.6931,64595.0
2025-04-14 14:35:00,85.07,85.17,85.05,85.13,47765.0,84.713,84.8126,84.6931,84.7728,47765.0
2025-04-14 14:40:00,85.12,85.2,85.1,85.15,44667.0,84.7628,84.8425,84.7429,84.7927,44667.0
2025-04-14 14:45:00,85.14,85.18,84.99,85.08,87265.0,84.7827,84.8226,84.6333,84.723,87265.0
2025-04-14 14:50:00,85.08,85.08,84.92,84.95,47664.0,84.723,84.723,84.5636,84.5935,47664.0
2025-04-14 14:55:00,84.95,85.0,84.88,84.91,74053.0,84.5935,84.6433,84.5238,84.5537,74053.0
2025-04-14 15:00:00,84.9,85.03,84.84,84.88,61540.0,84.5437,84.6732,84.484,84.5238,61540.0
2025-04-14 15:05:00,84.87,85.07,84.81,85.04,128295.0,84.5139,84.713,84.4541,84.6831,128295.0
2025-04-14 15:10:00,85.05,85.19,84.99,85.16,74437.0,84.6931,84.8325,84.6333,84.8026,74437.0
2025-04-14 15:15:00,85.15,85.18,85.03,85.1,113427.0,84.7927,84.8226,84.6732,84.7429,113427.0
2025-04-14 15:20:00,85.12,85.23,85.01,85.21,86246.0,84.7628,84.8723,84.6533,84.8524,86246.0
2025-04-14 15:25:00,85.21,85.21,85.02,85.06,96565.0,84.8524,84.8524,84.6632,84.7031,96565.0
2025-04-14 15:30:00,85.04,85.14,84.98,85.03,112198.0,84.6831,84.7827,84.6234,84.6732,112198.0
2025-04-14 15:35:00,85.03,85.11,84.97,85.01,72595.0,84.6732,84.7528,84.6134,84.6533,72595.0
2025-04-14 15:40:00,85.01,85.11,85.0,85.01,71921.0,84.6533,84.7528,84.6433,84.6533,71921.0
2025-04-14 15:45:00,85.01,85.06,84.87,84.95,114981.0,84.6533,84.7031,84.5139,84.5935,114981.0
2025-04-14 15:50:00,84.92,84.95,84.73,84.78,283483.0,84.5636,84.5935,84.3744,84.4242,283483.0
2025-04-14 15:55:00,84.75,84.78,84.55,84.7,514988.0,84.3944,84.4242,84.1952,84.3446,514988.0
2025-04-15 09:30:00,84.75,85.1,84.52,84.71,218290.0,84.3944,84.7429,84.1653,84.3545,218290.0
2025-04-15 09:35:00,84.72,85.19,84.6,85.15,31912.0,84.3645,84.8325,84.245,84.7927,31912.0
2025-04-15 09:40:00,85.15,85.28,85.01,85.17,43657.0,84.7927,84.9221,84.6533,84.8126,43657.0
2025-04-15 09:45:00,85.09,85.35,84.94,85.22,71971.0,84.7329,84.9918,84.5836,84.8624,71971.0
2025-04-15 09:50:00,85.21,85.37,85.11,85.14,68227.0,84.8524,85.0118,84.7528,84.7827,68227.0
2025-04-15 09:55:00,85.17,85.25,84.95,84.98,58795.0,84.8126,84.8923,84.5935,84.6234,58795.0
2025-04-15 10:00:00,84.98,85.28,84.95,85.25,81612.0,84.6234,84.9221,84.5935,84.8923,81612.0
2025-04-15 10:05:00,85.25,85.45,85.2,85.37,46406.0,84.8923,85.0914,84.8425,85.0118,46406.0
2025-04-15 10:10:00,85.37,85.73,85.37,85.45,77456.0,85.0118,85.3702,85.0118,85.0914,77456.0
2025-04-15 10:15:00,85.44,85.61,85.04,85.1,43778.0,85.0815,85.2507,84.6831,84.7429,43778.0
2025-04-15 10:20:00,85.11,85.47,84.95,85.13,102687.0,84.7528,85.1113,84.5935,84.7728,102687.0
2025-04-15 10:25:00,85.11,85.34,84.97,85.27,45705.0,84.7528,84.9819,84.6134,84.9122,45705.0
2025-04-15 10:30:00,85.28,85.6,85.26,85.52,52015.0,84.9221,85.2408,84.9022,85.1611,52015.0
2025-04-15 10:35:00,85.53,85.57,85.36,85.38,47567.0,85.1711,85.2109,85.0018,85.0217,47567.0
2025-04-15 10:40:00,85.36,85.75,85.29,85.75,56630.0,85.0018,85.3902,84.9321,85.3902,56630.0
2025-04-15 10:45:00,85.75,85.78,85.1,85.42,62990.0,85.3902,85.42,84.7429,85.0615,62990.0
2025-04-15 10:50:00,85.38,85.42,85.21,85.34,35527.0,85.0217,85.0615,84.8524,84.9819,35527.0
2025-04-15 10:55:00,85.38,85.51,85.27,85.3,41753.0,85.0217,85.1512,84.9122,84.942,41753.0
2025-04-15 11:00:00,85.29,85.44,85.28,85.43,75608.0,84.9321,85.0815,84.9221,85.0715,75608.0
2025-04-15 11:05:00,85.44,85.48,85.2,85.43,38250.0,85.0815,85.1213,84.8425,85.0715,38250.0
2025-04-15 11:10:00,85.42,85.65,85.35,85.61,70736.0,85.0615,85.2906,84.9918,85.2507,70736.0
2025-04-15 11:15:00,85.64,85.66,85.51,85.55,54469.0,85.2806,85.3005,85.1512,85.191,54469.0
2025-04-15 11:20:00,85.56,85.67,85.52,85.59,38739.0,85.201,85.3105,85.1611,85.2308,38739.0
2025-04-15 11:25:00,85.59,85.6,85.47,85.54,107826.0,85.2308,85.2408,85.1113,85.181,107826.0
2025-04-15 11:30:00,85.55,85.81,85.53,85.65,75539.0,85.191,85.4499,85.1711,85.2906,75539.0
2025-04-15 11:35:00,85.65,85.77,85.52,85.63,37967.0,85.2906,85.4101,85.1611,85.2707,37967.0
2025-04-15 11:40:00,85.61,85.69,85.55,85.64,25438.0,85.2507,85.3304,85.191,85.2806,25438.0
2025-04-15 11:45:00,85.61,85.7,85.56,85.61,26032.0,85.2507,85.3404,85.201,85.2507,26032.0
2025-04-15 11:50:00,85.64,85.87,85.62,85.81,55547.0,85.2806,85.5097,85.2607,85.4499,55547.0
2025-04-15 11:55:00,85.8,85.88,85.7,85.87,29796.0,85.4399,85.5196,85.3404,85.5097,29796.0
2025-04-15 12:00:00,85.84,85.98,85.79,85.8,37571.0,85.4798,85.6192,85.43,85.4399,37571.0
2025-04-15 12:05:00,85.79,85.85,85.7,85.78,39445.0,85.43,85.4897,85.3404,85.42,39445.0
2025-04-15 12:10:00,85.78,85.83,85.69,85.74,30169.0,85.42,85.4698,85.3304,85.3802,30169.0
2025-04-15 12:15:00,85.74,85.75,85.54,85.64,41665.0,85.3802,85.3902,85.181,85.2806,41665.0
2025-04-15 12:20:00,85.64,85.85,85.6,85.84,36613.0,85.2806,85.4897,85.2408,85.4798,36613.0
2025-04-15 12:25:00,85.85,85.92,85.77,85.78,43946.0,85.4897,85.5594,85.4101,85.42,43946.0
2025-04-15 12:30:00,85.79,85.85,85.72,85.75,26654.0,85.43,85.4897,85.3603,85.3902,26654.0
2025-04-15 12:35:00,85.74,85.82,85.69,85.7,36303.0,85.3802,85.4599,85.3304,85.3404,36303.0
2025-04-15 12:40:00,85.7,85.76,85.62,85.73,32781.0,85.3404,85.4001,85.2607,85.3702,32781.0
2025-04-15 12:45:00,85.73,85.77,85.67,85.72,36307.0,85.3702,85.4101,85.3105,85.3603,36307.0
2025-04-15 12:50:00,85.73,85.75,85.57,85.59,32040.0,85.3702,85.3902,85.2109,85.2308,32040.0
2025-04-15 12:55:00,85.6,85.6,85.41,85.53,21092.0,85.2408,85.2408,85.0516,85.1711,21092.0
2025-04-15 13:00:00,85.52,85.66,85.44,85.62,42672.0,85.1611,85.3005,85.0815,85.2607,42672.0
2025-04-15 13:05:00,85.61,85.71,85.57,85.57,31876.0,85.2507,85.3503,85.2109,85.2109,31876.0
2025-04-15 13:10:00,85.59,85.6,85.48,85.56,46915.0,85.2308,85.2408,85.1213,85.201,46915.0
2025-04-15 13:15:00,85.57,85.57,85.42,85.48,42074.0,85.2109,85.2109,85.0615,85.1213,42074.0
2025-04-15 13:20:00,85.48,85.5,85.31,85.38,104448.0,85.1213,85.1412,84.952,85.0217,104448.0
2025-04-15 13:25:00,85.38,85.51,85.3,85.41,58168.0,85.0217,85.1512,84.942,85.0516,58168.0
2025-04-15 13:30:00,85.41,85.54,85.4,85.54,40014.0,85.0516,85.181,85.0416,85.181,40014.0
2025-04-15 13:35:00,85.53,85.68,85.47,85.67,51526.0,85.1711,85.3205,85.1113,85.3105,51526.0
2025-04-15 13:40:00,85.66,85.78,85.65,85.73,96549.0,85.3005,85.42,85.2906,85.3702,96549.0
2025-04-15 13:45:00,85.73,85.78,85.66,85.73,56196.0,85.3702,85.42,85.3005,85.3702,56196.0
2025-04-15 13:50:00,85.73,85.74,85.31,85.32,69023.0,85.3702,85.3802,84.952,84.962,69023.0
2025-04-15 13:55:00,85.32,85.54,85.31,85.5,51171.0,84.962,85.181,84.952,85.1412,51171.0
2025-04-15 14:00:00,85.46,85.61,85.36,85.44,47161.0,85.1014,85.2507,85.0018,85.0815,47161.0
2025-04-15 14:05:00,85.41,85.46,85.3,85.42,44709.0,85.0516,85.1014,84.942,85.0615,44709.0
2025-04-15 14:10:00,85.42,85.48,85.33,85.37,22799.0,85.0615,85.1213,84.9719,85.0118,22799.0
2025-04-15 14:15:00,85.38,85.38,85.15,85.17,51633.0,85.0217,85.0217,84.7927,84.8126,51633.0
2025-04-15 14:20:00,85.18,85.25,85.13,85.22,36746.0,84.8226,84.8923,84.7728,84.8624,36746.0
2025-04-15 14:25:00,85.2,85.32,85.16,85.23,43598.0,84.8425,84.962,84.8026,84.8723,43598.0
2025-04-15 14:30:00,85.23,85.4,85.23,85.39,39984.0,84.8723,85.0416,84.8723,85.0317,39984.0
2025-04-15 14:35:00,85.4,85.43,85.31,85.35,38036.0,85.0416,85.0715,84.952,84.9918,38036.0
2025-04-15 14:40:00,85.33,85.37,85.05,85.35,192627.0,84.9719,85.0118,84.6931,84.9918,192627.0
2025-04-15 14:45:00,85.35,85.41,85.24,85.29,43144.0,84.9918,85.0516,84.8823,84.9321,43144.0
2025-04-15 14:50:00,85.29,85.34,85.24,85.33,44196.0,84.9321,84.9819,84.8823,84.9719,44196.0
2025-04-15 14:55:00,85.33,85.38,85.28,85.32,37052.0,84.9719,85.0217,84.9221,84.962,37052.0
2025-04-15 15:00:00,85.31,85.34,85.22,85.29,37432.0,84.952,84.9819,84.8624,84.9321,37432.0
2025-04-15 15:05:00,85.28,85.3,85.16,85.23,44707.0,84.9221,84.942,84.8026,84.8723,44707.0
2025-04-15 15:10:00,85.22,85.38,85.21,85.34,41787.0,84.8624,85.0217,84.8524,84.9819,41787.0
2025-04-15 15:15:00,85.33,85.48,85.31,85.43,58095.0,84.9719,85.1213,84.952,85.0715,58095.0
2025-04-15 15:20:00,85.44,85.46,85.31,85.34,32514.0,85.0815,85.1014,84.952,84.9819,32514.0
2025-04-15 15:25:00,85.34,85.34,85.15,85.23,47707.0,84.9819,84.9819,84.7927,84.8723,47707.0
2025-04-15 15:30:00,85.22,85.3,85.17,85.28,64779.0,84.8624,84.942,84.8126,84.9221,64779.0
2025-04-15 15:35:00,85.27,85.31,85.11,85.14,69058.0,84.9122,84.952,84.7528,84.7827,69058.0
2025-04-15 15:40:00,85.13,85.17,85.02,85.04,69447.0,84.7728,84.8126,84.6632,84.6831,69447.0
2025-04-15 15:45:00,85.05,85.05,84.91,84.95,132363.0,84.6931,84.6931,84.5537,84.5935,132363.0
2025-04-15 15:50:00,84.94,85.19,84.91,85.13,159166.0,84.5836,84.8325,84.5537,84.7728,159166.0
2025-04-15 15:55:00,85.12,85.12,84.97,84.98,268380.0,84.7628,84.7628,84.6134,84.6234,268380.0
2025-04-16 09:30:00,84.28,84.8,83.44,83.6,287472.0,83.9263,84.4441,83.0899,83.2492,287472.0
2025-04-16 09:35:00,83.55,83.78,83.3,83.64,116884.0,83.1994,83.4284,82.9504,83.289,116884.0
2025-04-16 09:40:00,83.67,84.07,83.46,83.82,117395.0,83.3189,83.7172,83.1098,83.4683,117395.0
2025-04-16 09:45:00,83.86,84.08,83.68,83.92,126441.0,83.5081,83.7272,83.3288,83.5678,126441.0
2025-04-16 09:50:00,83.92,83.99,83.54,83.74,79085.0,83.5678,83.6375,83.1894,83.3886,79085.0
2025-04-16 09:55:00,83.68,83.77,83.27,83.3,71958.0,83.3288,83.4185,82.9206,82.9504,71958.0
2025-04-16 10:00:00,83.29,83.82,83.29,83.7,84403.0,82.9405,83.4683,82.9405,83.3488,84403.0
2025-04-16 10:05:00,83.7,83.85,83.61,83.61,60005.0,83.3488,83.4981,83.2591,83.2591,60005.0
2025-04-16 10:10:00,83.61,83.66,83.34,83.34,64265.0,83.2591,83.3089,82.9903,82.9903,64265.0
2025-04-16 10:15:00,83.35,83.39,83.03,83.11,99668.0,83.0002,83.0401,82.6816,82.7612,99668.0
2025-04-16 10:20:00,83.12,83.21,83.01,83.17,69471.0,82.7712,82.8608,82.6617,82.821,69471.0
2025-04-16 10:25:00,83.16,83.51,83.16,83.42,153134.0,82.811,83.1596,82.811,83.0699,153134.0
2025-04-16 10:30:00,83.44,83.47,83.22,83.31,101264.0,83.0899,83.1197,82.8708,82.9604,101264.0
2025-04-16 10:35:00,83.29,83.54,83.23,83.52,118486.0,82.9405,83.1894,82.8807,83.1695,118486.0
2025-04-16 10:40:00,83.49,83.74,83.46,83.74,100637.0,83.1396,83.3886,83.1098,83.3886,100637.0
2025-04-16 10:45:00,83.74,83.76,83.46,83.48,96139.0,83.3886,83.4085,83.1098,83.1297,96139.0
2025-04-16 10:50:00,83.48,83.75,83.39,83.66,85299.0,83.1297,83.3986,83.0401,83.3089,85299.0
2025-04-16 10:55:00,83.65,83.7,83.47,83.55,105289.0,83.299,83.3488,83.1197,83.1994,105289.0
2025-04-16 11:00:00,83.55,83.81,83.55,83.63,67720.0,83.1994,83.4583,83.1994,83.2791,67720.0
2025-04-16 11:05:00,83.64,83.73,83.55,83.66,47785.0,83.289,83.3786,83.1994,83.3089,47785.0
2025-04-16 11:10:00,83.67,83.75,83.61,83.67,54509.0,83.3189,83.3986,83.2591,83.3189,54509.0
2025-04-16 11:15:00,83.69,83.7,83.56,83.62,41025.0,83.3388,83.3488,83.2093,83.2691,41025.0
2025-04-16 11:20:00,83.63,83.95,83.57,83.92,92261.0,83.2791,83.5977,83.2193,83.5678,92261.0
2025-04-16 11:25:00,83.94,84.03,83.85,83.86,93607.0,83.5878,83.6774,83.4981,83.5081,93607.0
2025-04-16 11:30:00,83.87,83.89,83.68,83.75,71716.0,83.518,83.538,83.3288,83.3986,71716.0
2025-04-16 11:35:00,83.76,83.76,83.53,83.54,78076.0,83.4085,83.4085,83.1795,83.1894,78076.0
2025-04-16 11:40:00,83.56,83.56,83.41,83.44,79677.0,83.2093,83.2093,83.06,83.0899,79677.0
2025-04-16 11:45:00,83.45,83.49,83.31,83.36,73678.0,83.0998,83.1396,82.9604,83.0102,73678.0
2025-04-16 11:50:00,83.36,83.38,83.06,83.06,106517.0,83.0102,83.0301,82.7114,82.7114,106517.0
2025-04-16 11:55:00,83.08,83.13,82.95,83.03,110777.0,82.7314,82.7812,82.6019,82.6816,110777.0
2025-04-16 12:00:00,83.04,83.19,82.98,83.17,56452.0,82.6915,82.8409,82.6318,82.821,56452.0
2025-04-16 12:05:00,83.16,83.17,83.03,83.13,45024.0,82.811,82.821,82.6816,82.7812,45024.0
2025-04-16 12:10:00,83.11,83.19,83.03,83.05,56570.0,82.7612,82.8409,82.6816,82.7015,56570.0
2025-04-16 12:15:00,83.06,83.12,83.0,83.11,105378.0,82.7114,82.7712,82.6517,82.7612,105378.0
2025-04-16 12:20:00,83.12,83.19,83.04,83.17,68243.0,82.7712,82.8409,82.6915,82.821,68243.0
2025-04-16 12:25:00,83.17,83.3,83.13,83.2,62536.0,82.821,82.9504,82.7812,82.8509,62536.0
2025-04-16 12:30:00,83.16,83.32,83.16,83.29,61186.0,82.811,82.9704,82.811,82.9405,61186.0
2025-04-16 12:35:00,83.27,83.35,83.08,83.09,54327.0,82.9206,83.0002,82.7314,82.7413,54327.0
2025-04-16 12:40:00,83.09,83.22,83.01,83.2,47304.0,82.7413,82.8708,82.6617,82.8509,47304.0
2025-04-16 12:45:00,83.22,83.25,83.12,83.14,71409.0,82.8708,82.9007,82.7712,82.7911,71409.0
2025-04-16 12:50:00,83.15,83.23,83.12,83.17,38958.0,82.8011,82.8807,82.7712,82.821,38958.0
2025-04-16 12:55:00,83.2,83.28,83.15,83.25,29056.0,82.8509,82.9305,82.8011,82.9007,29056.0
2025-04-16 13:00:00,83.25,83.27,83.18,83.21,34371.0,82.9007,82.9206,82.8309,82.8608,34371.0
2025-04-16 13:05:00,83.21,83.38,83.19,83.25,33769.0,82.8608,83.0301,82.8409,82.9007,33769.0
2025-04-16 13:10:00,83.27,83.27,83.12,83.18,52572.0,82.9206,82.9206,82.7712,82.8309,52572.0
2025-04-16 13:15:00,83.19,83.33,83.18,83.3,31288.0,82.8409,82.9803,82.8309,82.9504,31288.0
2025-04-16 13:20:00,83.3,83.31,83.12,83.13,39032.0,82.9504,82.9604,82.7712,82.7812,39032.0
2025-04-16 13:25:00,83.13,83.22,83.1,83.22,26547.0,82.7812,82.8708,82.7513,82.8708,26547.0
2025-04-16 13:30:00,83.21,83.21,82.6,82.67,170410.0,82.8608,82.8608,82.2534,82.3231,170410.0
2025-04-16 13:35:00,82.69,82.83,82.55,82.58,114209.0,82.343,82.4824,82.2036,82.2335,114209.0
2025-04-16 13:40:00,82.6,82.73,82.36,82.62,157240.0,82.2534,82.3828,82.0144,82.2733,157240.0
2025-04-16 13:45:00,82.6,82.6,82.39,82.47,53568.0,82.2534,82.2534,82.0443,82.1239,53568.0
2025-04-16 13:50:00,82.45,82.56,82.33,82.45,78815.0,82.104,82.2135,81.9845,82.104,78815.0
2025-04-16 13:55:00,82.48,82.52,82.17,82.2,56162.0,82.1339,82.1737,81.8252,81.8551,56162.0
2025-04-16 14:00:00,82.21,82.56,82.21,82.51,76476.0,81.865,82.2135,81.865,82.1638,76476.0
2025-04-16 14:05:00,82.52,82.62,82.41,82.61,61376.0,82.1737,82.2733,82.0642,82.2633,61376.0
2025-04-16 14:10:00,82.62,82.83,82.61,82.81,57382.0,82.2733,82.4824,82.2633,82.4625,57382.0
2025-04-16 14:15:00,82.82,82.83,82.61,82.65,45054.0,82.4725,82.4824,82.2633,82.3032,45054.0
2025-04-16 14:20:00,82.67,82.83,82.61,82.76,57224.0,82.3231,82.4824,82.2633,82.4127,57224.0
2025-04-16 14:25:00,82.74,82.89,82.7,82.78,61558.0,82.3928,82.5422,82.353,82.4326,61558.0
2025-04-16 14:30:00,82.77,82.77,82.66,82.73,35065.0,82.4227,82.4227,82.3131,82.3828,35065.0
2025-04-16 14:35:00,82.73,82.74,82.51,82.54,38867.0,82.3828,82.3928,82.1638,82.1936,38867.0
2025-04-16 14:40:00,82.54,82.6,82.45,82.47,79766.0,82.1936,82.2534,82.104,82.1239,79766.0
2025-04-16 14:45:00,82.47,82.59,82.45,82.5,39924.0,82.1239,82.2434,82.104,82.1538,39924.0
2025-04-16 14:50:00,82.5,82.54,82.4,82.45,58319.0,82.1538,82.1936,82.0542,82.104,58319.0
2025-04-16 14:55:00,82.43,82.54,82.37,82.39,59250.0,82.0841,82.1936,82.0243,82.0443,59250.0
2025-04-16 15:00:00,82.38,82.42,82.18,82.2,52593.0,82.0343,82.0741,81.8351,81.8551,52593.0
2025-04-16 15:05:00,82.21,82.3,82.13,82.16,65635.0,81.865,81.9546,81.7854,81.8152,65635.0
2025-04-16 15:10:00,82.17,82.31,82.0,82.24,104945.0,81.8252,81.9646,81.6559,81.8949,104945.0
2025-04-16 15:15:00,82.23,82.34,82.21,82.23,86357.0,81.8849,81.9945,81.865,81.8849,86357.0
2025-04-16 15:20:00,82.21,82.28,82.12,82.15,61635.0,81.865,81.9347,81.7754,81.8053,61635.0
2025-04-16 15:25:00,82.13,82.16,82.03,82.08,81683.0,81.7854,81.8152,81.6858,81.7356,81683.0
2025-04-16 15:30:00,82.09,82.35,82.09,82.29,76960.0,81.7455,82.0044,81.7455,81.9447,76960.0
2025-04-16 15:35:00,82.27,82.36,82.16,82.32,117092.0,81.9248,82.0144,81.8152,81.9746,117092.0
2025-04-16 15:40:00,82.35,82.5,82.28,82.41,104280.0,82.0044,82.1538,81.9347,82.0642,104280.0
2025-04-16 15:45:00,82.4,82.5,82.31,82.45,98481.0,82.0542,82.1538,81.9646,82.104,98481.0
2025-04-16 15:50:00,82.48,82.82,82.41,82.72,241116.0,82.1339,82.4725,82.0642,82.3729,241116.0
2025-04-16 15:55:00,82.71,82.9,82.55,82.77,515748.0,82.3629,82.5521,82.2036,82.4227,515748.0
2025-04-17 09:30:00,83.37,83.89,83.36,83.59,638376.0,83.0201,83.538,83.0102,83.2392,638376.0
2025-04-17 09:35:00,83.66,84.03,83.58,83.73,161990.0,83.3089,83.6774,83.2293,83.3786,161990.0
2025-04-17 09:40:00,83.72,84.13,83.62,84.05,114536.0,83.3687,83.777,83.2691,83.6973,114536.0
2025-04-17 09:45:00,84.06,84.23,83.92,84.2,103664.0,83.7073,83.8765,83.5678,83.8467,103664.0
2025-04-17 09:50:00,84.17,84.43,84.13,84.29,121054.0,83.8168,84.0757,83.777,83.9363,121054.0
2025-04-17 09:55:00,84.31,84.36,84.13,84.34,127211.0,83.9562,84.006,83.777,83.9861,127211.0
2025-04-17 10:00:00,84.34,84.54,84.2,84.52,137515.0,83.9861,84.1852,83.8467,84.1653,137515.0
2025-04-17 10:05:00,84.5,84.51,84.15,84.25,143016.0,84.1454,84.1554,83.7969,83.8965,143016.0
2025-04-17 10:10:00,84.26,84.4,84.15,84.28,111231.0,83.9064,84.0458,83.7969,83.9263,111231.0
2025-04-17 10:15:00,84.3,84.38,84.12,84.18,104629.0,83.9462,84.0259,83.767,83.8267,104629.0
2025-04-17 10:20:00,84.19,84.3,84.06,84.09,122213.0,83.8367,83.9462,83.7073,83.7371,122213.0
2025-04-17 10:25:00,84.1,84.26,84.02,84.13,80813.0,83.7471,83.9064,83.6674,83.777,80813.0
2025-04-17 10:30:00,84.1,84.17,83.88,84.06,82664.0,83.7471,83.8168,83.528,83.7073,82664.0
2025-04-17 10:35:00,84.04,84.04,83.74,83.86,75134.0,83.6873,83.6873,83.3886,83.5081,75134.0
2025-04-17 10:40:00,83.86,84.09,83.83,83.99,70677.0,83.5081,83.7371,83.4782,83.6375,70677.0
2025-04-17 10:45:00,83.98,84.1,83.84,83.85,79060.0,83.6276,83.7471,83.4882,83.4981,79060.0
2025-04-17 10:50:00,83.85,84.35,83.79,84.28,148239.0,83.4981,83.996,83.4384,83.9263,148239.0
2025-04-17 10:55:00,84.29,84.42,84.24,84.32,188535.0,83.9363,84.0657,83.8865,83.9662,188535.0
2025-04-17 11:00:00,84.31,84.54,84.3,84.5,140150.0,83.9562,84.1852,83.9462,84.1454,140150.0
2025-04-17 11:05:00,84.5,84.94,84.5,84.75,167984.0,84.1454,84.5836,84.1454,84.3944,167984.0
2025-04-17 11:10:00,84.74,84.83,84.65,84.72,65283.0,84.3844,84.474,84.2948,84.3645,65283.0
2025-04-17 11:15:00,84.72,84.77,84.51,84.74,45364.0,84.3645,84.4143,84.1554,84.3844,45364.0
2025-04-17 11:20:00,84.74,84.75,84.55,84.73,108529.0,84.3844,84.3944,84.1952,84.3744,108529.0
2025-04-17 11:25:00,84.72,84.75,84.63,84.71,92037.0,84.3645,84.3944,84.2749,84.3545,92037.0
2025-04-17 11:30:00,84.71,84.91,84.71,84.9,77479.0,84.3545,84.5537,84.3545,84.5437,77479.0
2025-04-17 11:35:00,84.89,85.1,84.78,84.98,113577.0,84.5338,84.7429,84.4242,84.6234,113577.0
2025-04-17 11:40:00,85.0,85.06,84.86,84.86,67257.0,84.6433,84.7031,84.5039,84.5039,67257.0
2025-04-17 11:45:00,84.88,84.97,84.73,84.77,80275.0,84.5238,84.6134,84.3744,84.4143,80275.0
2025-04-17 11:50:00,84.77,84.92,84.55,84.59,104235.0,84.4143,84.5636,84.1952,84.235,104235.0
2025-04-17 11:55:00,84.59,84.77,84.59,84.64,65516.0,84.235,84.4143,84.235,84.2848,65516.0
2025-04-17 12:00:00,84.66,84.94,84.59,84.66,173079.0,84.3047,84.5836,84.235,84.3047,173079.0
2025-04-17 12:05:00,84.67,85.03,84.63,84.89,86992.0,84.3147,84.6732,84.2749,84.5338,86992.0
2025-04-17 12:10:00,84.89,84.94,84.62,84.92,83460.0,84.5338,84.5836,84.2649,84.5636,83460.0
2025-04-17 12:15:00,84.94,85.24,84.82,85.19,86767.0,84.5836,84.8823,84.4641,84.8325,86767.0
2025-04-17 12:20:00,85.19,85.34,85.14,85.26,122105.0,84.8325,84.9819,84.7827,84.9022,122105.0
2025-04-17 12:25:00,85.25,85.53,85.23,85.35,104119.0,84.8923,85.1711,84.8723,84.9918,104119.0
2025-04-17 12:30:00,85.31,85.53,85.28,85.44,102131.0,84.952,85.1711,84.9221,85.0815,102131.0
2025-04-17 12:35:00,85.45,85.51,85.18,85.2,79808.0,85.0914,85.1512,84.8226,84.8425,79808.0
2025-04-17 12:40:00,85.19,85.29,85.02,85.04,101403.0,84.8325,84.9321,84.6632,84.6831,101403.0
2025-04-17 12:45:00,85.04,85.2,84.97,85.12,78026.0,84.6831,84.8425,84.6134,84.7628,78026.0
2025-04-17 12:50:00,85.12,85.34,85.12,85.32,71433.0,84.7628,84.9819,84.7628,84.962,71433.0
2025-04-17 12:55:00,85.34,85.5,85.29,85.43,63764.0,84.9819,85.1412,84.9321,85.0715,63764.0
2025-04-17 13:00:00,85.43,85.52,85.29,85.37,63275.0,85.0715,85.1611,84.9321,85.0118,63275.0
2025-04-17 13:05:00,85.38,85.39,85.28,85.38,73045.0,85.0217,85.0317,84.9221,85.0217,73045.0
2025-04-17 13:10:00,85.37,85.4,85.19,85.26,95042.0,85.0118,85.0416,84.8325,84.9022,95042.0
2025-04-17 13:15:00,85.25,85.25,85.04,85.08,74902.0,84.8923,84.8923,84.6831,84.723,74902.0
2025-04-17 13:20:00,85.08,85.1,84.99,85.03,66292.0,84.723,84.7429,84.6333,84.6732,66292.0
2025-04-17 13:25:00,85.03,85.16,84.95,85.0,89275.0,84.6732,84.8026,84.5935,84.6433,89275.0
2025-04-17 13:30:00,85.0,85.18,84.98,85.16,75137.0,84.6433,84.8226,84.6234,84.8026,75137.0
2025-04-17 13:35:00,85.17,85.37,85.12,85.36,119085.0,84.8126,85.0118,84.7628,85.0018,119085.0
2025-04-17 13:40:00,85.37,85.39,85.15,85.28,115875.0,85.0118,85.0317,84.7927,84.9221,115875.0
2025-04-17 13:45:00,85.28,85.57,85.27,85.44,71186.0,84.9221,85.2109,84.9122,85.0815,71186.0
2025-04-17 13:50:00,85.44,85.64,85.42,85.58,141553.0,85.0815,85.2806,85.0615,85.2209,141553.0
2025-04-17 13:55:00,85.58,85.69,85.49,85.5,77303.0,85.2209,85.3304,85.1313,85.1412,77303.0
2025-04-17 14:00:00,85.5,85.6,85.41,85.59,88916.0,85.1412,85.2408,85.0516,85.2308,88916.0
2025-04-17 14:05:00,85.59,85.76,85.58,85.74,85163.0,85.2308,85.4001,85.2209,85.3802,85163.0
2025-04-17 14:10:00,85.73,85.78,85.54,85.54,84996.0,85.3702,85.42,85.181,85.181,84996.0
2025-04-17 14:15:00,85.54,85.69,85.52,85.65,68210.0,85.181,85.3304,85.1611,85.2906,68210.0
2025-04-17 14:20:00,85.65,85.72,85.56,85.69,92019.0,85.2906,85.3603,85.201,85.3304,92019.0
2025-04-17 14:25:00,85.68,85.73,85.52,85.52,92638.0,85.3205,85.3702,85.1611,85.1611,92638.0
2025-04-17 14:30:00,85.52,85.65,85.5,85.56,63687.0,85.1611,85.2906,85.1412,85.201,63687.0
2025-04-17 14:35:00,85.56,85.62,85.51,85.59,77428.0,85.201,85.2607,85.1512,85.2308,77428.0
2025-04-17 14:40:00,85.58,85.61,85.42,85.46,97925.0,85.2209,85.2507,85.0615,85.1014,97925.0
2025-04-17 14:45:00,85.48,85.58,85.32,85.32,132464.0,85.1213,85.2209,84.962,84.962,132464.0
2025-04-17 14:50:00,85.34,85.42,85.17,85.25,62727.0,84.9819,85.0615,84.8126,84.8923,62727.0
2025-04-17 14:55:00,85.25,85.28,85.14,85.16,53155.0,84.8923,84.9221,84.7827,84.8026,53155.0
2025-04-17 15:00:00,85.14,85.23,85.06,85.16,110438.0,84.7827,84.8723,84.7031,84.8026,110438.0
2025-04-17 15:05:00,85.15,85.19,85.02,85.1,73677.0,84.7927,84.8325,84.6632,84.7429,73677.0
2025-04-17 15:10:00,85.08,85.1,84.84,84.89,62736.0,84.723,84.7429,84.484,84.5338,62736.0
2025-04-17 15:15:00,84.9,84.97,84.77,84.95,76791.0,84.5437,84.6134,84.4143,84.5935,76791.0
2025-04-17 15:20:00,84.95,84.97,84.79,84.92,113579.0,84.5935,84.6134,84.4342,84.5636,113579.0
2025-04-17 15:25:00,84.93,85.02,84.83,84.92,99993.0,84.5736,84.6632,84.474,84.5636,99993.0
2025-04-17 15:30:00,84.92,85.1,84.89,85.09,183553.0,84.5636,84.7429,84.5338,84.7329,183553.0
2025-04-17 15:35:00,85.09,85.17,85.05,85.12,143321.0,84.7329,84.8126,84.6931,84.7628,143321.0
2025-04-17 15:40:00,85.12,85.22,84.97,85.04,154943.0,84.7628,84.8624,84.6134,84.6831,154943.0
2025-04-17 15:45:00,85.04,85.07,84.81,84.88,155936.0,84.6831,84.713,84.4541,84.5238,155936.0
2025-04-17 15:50:00,84.86,84.89,84.66,84.87,224340.0,84.5039,84.5338,84.3047,84.5139,224340.0
2025-04-17 15:55:00,84.88,84.92,84.66,84.78,594637.0,84.5238,84.5636,84.3047,84.4242,594637.0
2025-04-21 09:30:00,84.91,85.23,84.68,84.97,237133.0,84.5537,84.8723,84.3246,84.6134,237133.0
2025-04-21 09:35:00,85.0,85.0,84.6,84.82,67510.0,84.6433,84.6433,84.245,84.4641,67510.0
2025-04-21 09:40:00,84.84,84.84,84.32,84.32,63819.0,84.484,84.484,83.9662,83.9662,63819.0
2025-04-21 09:45:00,84.33,84.36,83.88,83.91,86080.0,83.9761,84.006,83.528,83.5579,86080.0
2025-04-21 09:50:00,83.95,83.97,83.5,83.55,77290.0,83.5977,83.6176,83.1496,83.1994,77290.0
2025-04-21 09:55:00,83.54,83.61,83.3,83.34,180572.0,83.1894,83.2591,82.9504,82.9903,180572.0
2025-04-21 10:00:00,83.34,83.46,83.17,83.35,76853.0,82.9903,83.1098,82.821,83.0002,76853.0
2025-04-21 10:05:00,83.37,83.37,83.04,83.2,103701.0,83.0201,83.0201,82.6915,82.8509,103701.0
2025-04-21 10:10:00,83.2,83.39,83.01,83.1,171746.0,82.8509,83.0401,82.6617,82.7513,171746.0
2025-04-21 10:15:00,83.1,83.21,83.04,83.13,133665.0,82.7513,82.8608,82.6915,82.7812,133665.0
2025-04-21 10:20:00,83.12,83.21,83.0,83.02,94545.0,82.7712,82.8608,82.6517,82.6716,94545.0
2025-04-21 10:25:00,83.02,83.16,83.02,83.09,100976.0,82.6716,82.811,82.6716,82.7413,100976.0
2025-04-21 10:30:00,83.08,83.36,83.04,83.29,130266.0,82.7314,83.0102,82.6915,82.9405,130266.0
2025-04-21 10:35:00,83.31,83.64,83.31,83.61,84635.0,82.9604,83.289,82.9604,83.2591,84635.0
2025-04-21 10:40:00,83.62,83.73,83.26,83.28,189181.0,83.2691,83.3786,82.9106,82.9305,189181.0
2025-04-21 10:45:00,83.27,83.43,83.15,83.22,115689.0,82.9206,83.0799,82.8011,82.8708,115689.0
2025-04-21 10:50:00,83.2,83.48,83.16,83.42,72150.0,82.8509,83.1297,82.811,83.0699,72150.0
2025-04-21 10:55:00,83.44,83.57,83.4,83.56,155149.0,83.0899,83.2193,83.05,83.2093,155149.0
2025-04-21 11:00:00,83.57,83.65,83.46,83.48,59075.0,83.2193,83.299,83.1098,83.1297,59075.0
2025-04-21 11:05:00,83.5,83.61,83.48,83.6,66122.0,83.1496,83.2591,83.1297,83.2492,66122.0
2025-04-21 11:10:00,83.61,83.64,83.5,83.55,43146.0,83.2591,83.289,83.1496,83.1994,43146.0
2025-04-21 11:15:00,83.55,83.75,83.54,83.75,55073.0,83.1994,83.3986,83.1894,83.3986,55073.0
2025-04-21 11:20:00,83.73,83.76,83.59,83.68,148209.0,83.3786,83.4085,83.2392,83.3288,148209.0
2025-04-21 11:25:00,83.68,83.68,83.49,83.56,56988.0,83.3288,83.3288,83.1396,83.2093,56988.0
2025-04-21 11:30:00,83.56,83.57,83.36,83.38,106612.0,83.2093,83.2193,83.0102,83.0301,106612.0
2025-04-21 11:35:00,83.37,83.44,83.34,83.37,38295.0,83.0201,83.0899,82.9903,83.0201,38295.0
2025-04-21 11:40:00,83.37,83.38,83.24,83.28,60045.0,83.0201,83.0301,82.8907,82.9305,60045.0
2025-04-21 11:45:00,83.29,83.29,83.05,83.08,52382.0,82.9405,82.9405,82.7015,82.7314,52382.0
2025-04-21 11:50:00,83.09,83.1,82.98,83.06,93948.0,82.7413,82.7513,82.6318,82.7114,93948.0
2025-04-21 11:55:00,83.06,83.26,83.05,83.25,109749.0,82.7114,82.9106,82.7015,82.9007,109749.0
2025-04-21 12:00:00,83.26,83.48,83.26,83.4,99700.0,82.9106,83.1297,82.9106,83.05,99700.0
2025-04-21 12:05:00,83.4,83.54,83.35,83.51,43597.0,83.05,83.1894,83.0002,83.1596,43597.0
2025-04-21 12:10:00,83.51,83.63,83.48,83.56,50851.0,83.1596,83.2791,83.1297,83.2093,50851.0
2025-04-21 12:15:00,83.56,83.59,83.43,83.47,81279.0,83.2093,83.2392,83.0799,83.1197,81279.0
2025-04-21 12:20:00,83.45,83.55,83.44,83.53,38979.0,83.0998,83.1994,83.0899,83.1795,38979.0
2025-04-21 12:25:00,83.52,83.54,83.47,83.52,35200.0,83.1695,83.1894,83.1197,83.1695,35200.0
2025-04-21 12:30:00,83.53,83.71,83.51,83.69,76671.0,83.1795,83.3587,83.1596,83.3388,76671.0
2025-04-21 12:35:00,83.71,83.9,83.7,83.87,63300.0,83.3587,83.5479,83.3488,83.518,63300.0
2025-04-21 12:40:00,83.86,84.08,83.82,83.87,203424.0,83.5081,83.7272,83.4683,83.518,203424.0
2025-04-21 12:45:00,83.89,83.98,83.7,83.7,62215.0,83.538,83.6276,83.3488,83.3488,62215.0
2025-04-21 12:50:00,83.69,83.7,83.56,83.6,58431.0,83.3388,83.3488,83.2093,83.2492,58431.0
2025-04-21 12:55:00,83.59,83.6,83.42,83.49,64131.0,83.2392,83.2492,83.0699,83.1396,64131.0
2025-04-21 13:00:00,83.49,83.56,83.35,83.42,61277.0,83.1396,83.2093,83.0002,83.0699,61277.0
2025-04-21 13:05:00,83.42,83.5,83.38,83.46,59670.0,83.0699,83.1496,83.0301,83.1098,59670.0
2025-04-21 13:10:00,83.47,83.58,83.41,83.51,72768.0,83.1197,83.2293,83.06,83.1596,72768.0
2025-04-21 13:15:00,83.52,83.67,83.49,83.62,65264.0,83.1695,83.3189,83.1396,83.2691,65264.0
2025-04-21 13:20:00,83.64,83.71,83.52,83.55,51018.0,83.289,83.3587,83.1695,83.1994,51018.0
2025-04-21 13:25:00,83.56,83.61,83.46,83.55,57002.0,83.2093,83.2591,83.1098,83.1994,57002.0
2025-04-21 13:30:00,83.55,83.75,83.52,83.73,150197.0,83.1994,83.3986,83.1695,83.3786,150197.0
2025-04-21 13:35:00,83.73,83.8,83.64,83.7,73607.0,83.3786,83.4483,83.289,83.3488,73607.0
2025-04-21 13:40:00,83.69,83.71,83.53,83.57,56657.0,83.3388,83.3587,83.1795,83.2193,56657.0
2025-04-21 13:45:00,83.56,83.59,83.51,83.53,56251.0,83.2093,83.2392,83.1596,83.1795,56251.0
2025-04-21 13:50:00,83.53,83.59,83.48,83.57,101234.0,83.1795,83.2392,83.1297,83.2193,101234.0
2025-04-21 13:55:00,83.56,83.58,83.47,83.52,67611.0,83.2093,83.2293,83.1197,83.1695,67611.0
2025-04-21 14:00:00,83.53,83.54,83.44,83.49,84765.0,83.1795,83.1894,83.0899,83.1396,84765.0
2025-04-21 14:05:00,83.48,83.62,83.46,83.54,76576.0,83.1297,83.2691,83.1098,83.1894,76576.0
2025-04-21 14:10:00,83.53,83.53,83.47,83.49,48332.0,83.1795,83.1795,83.1197,83.1396,48332.0
2025-04-21 14:15:00,83.5,83.71,83.49,83.65,50983.0,83.1496,83.3587,83.1396,83.299,50983.0
2025-04-21 14:20:00,83.64,83.68,83.59,83.66,46665.0,83.289,83.3288,83.2392,83.3089,46665.0
2025-04-21 14:25:00,83.66,83.76,83.64,83.73,88072.0,83.3089,83.4085,83.289,83.3786,88072.0
2025-04-21 14:30:00,83.72,83.86,83.71,83.72,105205.0,83.3687,83.5081,83.3587,83.3687,105205.0
2025-04-21 14:35:00,83.73,83.75,83.66,83.71,110811.0,83.3786,83.3986,83.3089,83.3587,110811.0
2025-04-21 14:40:00,83.71,83.72,83.64,83.65,65895.0,83.3587,83.3687,83.289,83.299,65895.0
2025-04-21 14:45:00,83.65,83.7,83.54,83.58,94758.0,83.299,83.3488,83.1894,83.2293,94758.0
2025-04-21 14:50:00,83.58,83.6,83.48,83.54,48470.0,83.2293,83.2492,83.1297,83.1894,48470.0
2025-04-21 14:55:00,83.52,83.6,83.51,83.53,82326.0,83.1695,83.2492,83.1596,83.1795,82326.0
2025-04-21 15:00:00,83.53,83.73,83.51,83.65,93285.0,83.1795,83.3786,83.1596,83.299,93285.0
2025-04-21 15:05:00,83.65,83.7,83.57,83.63,80758.0,83.299,83.3488,83.2193,83.2791,80758.0
2025-04-21 15:10:00,83.63,83.72,83.61,83.62,93258.0,83.2791,83.3687,83.2591,83.2691,93258.0
2025-04-21 15:15:00,83.63,83.67,83.56,83.65,112252.0,83.2791,83.3189,83.2093,83.299,112252.0
2025-04-21 15:20:00,83.66,83.87,83.64,83.85,110543.0,83.3089,83.518,83.289,83.4981,110543.0
2025-04-21 15:25:00,83.86,83.87,83.73,83.81,86566.0,83.5081,83.518,83.3786,83.4583,86566.0
2025-04-21 15:30:00,83.82,83.96,83.8,83.87,95291.0,83.4683,83.6077,83.4483,83.518,95291.0
2025-04-21 15:35:00,83.87,84.07,83.82,83.9,141044.0,83.518,83.7172,83.4683,83.5479,141044.0
2025-04-21 15:40:00,83.91,84.02,83.86,83.88,127469.0,83.5579,83.6674,83.5081,83.528,127469.0
2025-04-21 15:45:00,83.88,83.93,83.8,83.89,161689.0,83.528,83.5778,83.4483,83.538,161689.0
2025-04-21 15:50:00,83.88,83.92,83.71,83.88,278851.0,83.528,83.5678,83.3587,83.528,278851.0
2025-04-21 15:55:00,83.88,84.04,83.82,83.97,789996.0,83.528,83.6873,83.4683,83.6176,789996.0
2025-04-22 09:30:00,85.01,85.25,84.6,85.16,205097.0,84.6533,84.8923,84.245,84.8026,205097.0
2025-04-22 09:35:00,85.12,85.49,85.09,85.26,118775.0,84.7628,85.1313,84.7329,84.9022,118775.0
2025-04-22 09:40:00,85.27,85.47,85.22,85.35,66370.0,84.9122,85.1113,84.8624,84.9918,66370.0
2025-04-22 09:45:00,85.37,85.59,85.33,85.44,84563.0,85.0118,85.2308,84.9719,85.0815,84563.0
2025-04-22 09:50:00,85.43,85.6,85.35,85.58,62038.0,85.0715,85.2408,84.9918,85.2209,62038.0
2025-04-22 09:55:00,85.57,85.57,85.38,85.55,70918.0,85.2109,85.2109,85.0217,85.191,70918.0
2025-04-22 10:00:00,85.55,85.58,85.37,85.42,52750.0,85.191,85.2209,85.0118,85.0615,52750.0
2025-04-22 10:05:00,85.42,85.55,85.39,85.44,47823.0,85.0615,85.191,85.0317,85.0815,47823.0
2025-04-22 10:10:00,85.44,85.56,85.3,85.42,34887.0,85.0815,85.201,84.942,85.0615,34887.0
2025-04-22 10:15:00,85.41,85.53,85.32,85.5,57241.0,85.0516,85.1711,84.962,85.1412,57241.0
2025-04-22 10:20:00,85.48,85.64,85.43,85.53,73797.0,85.1213,85.2806,85.0715,85.1711,73797.0
2025-04-22 10:25:00,85.52,85.56,85.38,85.46,24151.0,85.1611,85.201,85.0217,85.1014,24151.0
2025-04-22 10:30:00,85.46,85.56,85.32,85.5,56017.0,85.1014,85.201,84.962,85.1412,56017.0
2025-04-22 10:35:00,85.51,85.65,85.49,85.64,56107.0,85.1512,85.2906,85.1313,85.2806,56107.0
2025-04-22 10:40:00,85.64,85.74,85.57,85.57,53906.0,85.2806,85.3802,85.2109,85.2109,53906.0
2025-04-22 10:45:00,85.58,85.76,85.58,85.6,47385.0,85.2209,85.4001,85.2209,85.2408,47385.0
2025-04-22 10:50:00,85.61,85.7,85.51,85.61,46064.0,85.2507,85.3404,85.1512,85.2507,46064.0
2025-04-22 10:55:00,85.61,85.85,85.55,85.83,48865.0,85.2507,85.4897,85.191,85.4698,48865.0
2025-04-22 11:00:00,85.83,86.06,85.8,85.99,117661.0,85.4698,85.6989,85.4399,85.6292,117661.0
2025-04-22 11:05:00,85.99,86.01,85.91,86.0,58835.0,85.6292,85.6491,85.5495,85.6391,58835.0
2025-04-22 11:10:00,86.0,86.07,85.95,86.01,59281.0,85.6391,85.7088,85.5893,85.6491,59281.0
2025-04-22 11:15:00,86.01,86.1,85.95,85.95,46832.0,85.6491,85.7387,85.5893,85.5893,46832.0
2025-04-22 11:20:00,85.98,86.03,85.93,85.97,46629.0,85.6192,85.669,85.5694,85.6092,46629.0
2025-04-22 11:25:00,85.94,85.96,85.73,85.75,48969.0,85.5794,85.5993,85.3702,85.3902,48969.0
2025-04-22 11:30:00,85.75,85.82,85.64,85.77,48249.0,85.3902,85.4599,85.2806,85.4101,48249.0
2025-04-22 11:35:00,85.75,85.84,85.74,85.74,42357.0,85.3902,85.4798,85.3802,85.3802,42357.0
2025-04-22 11:40:00,85.75,85.77,85.62,85.64,28714.0,85.3902,85.4101,85.2607,85.2806,28714.0
2025-04-22 11:45:00,85.64,85.7,85.61,85.65,44663.0,85.2806,85.3404,85.2507,85.2906,44663.0
2025-04-22 11:50:00,85.64,85.8,85.6,85.78,76939.0,85.2806,85.4399,85.2408,85.42,76939.0
2025-04-22 11:55:00,85.78,86.12,85.75,86.02,104667.0,85.42,85.7586,85.3902,85.659,104667.0
2025-04-22 12:00:00,86.04,86.35,86.02,86.25,75614.0,85.6789,85.9876,85.659,85.8881,75614.0
2025-04-22 12:05:00,86.23,86.34,86.17,86.21,27448.0,85.8681,85.9777,85.8084,85.8482,27448.0
2025-04-22 12:10:00,86.27,86.43,86.23,86.42,57844.0,85.908,86.0673,85.8681,86.0573,57844.0
2025-04-22 12:15:00,86.41,86.47,86.3,86.31,49296.0,86.0474,86.1071,85.9379,85.9478,49296.0
2025-04-22 12:20:00,86.33,86.53,86.3,86.53,99178.0,85.9677,86.1669,85.9379,86.1669,99178.0
2025-04-22 12:25:00,86.51,86.56,86.44,86.47,112593.0,86.147,86.1968,86.0773,86.1071,112593.0
2025-04-22 12:30:00,86.47,86.48,86.3,86.32,114233.0,86.1071,86.1171,85.9379,85.9578,114233.0
2025-04-22 12:35:00,86.32,86.4,86.3,86.35,62486.0,85.9578,86.0374,85.9379,85.9876,62486.0
2025-04-22 12:40:00,86.36,86.38,86.19,86.33,103054.0,85.9976,86.0175,85.8283,85.9677,103054.0
2025-04-22 12:45:00,86.33,86.38,86.14,86.24,68381.0,85.9677,86.0175,85.7785,85.8781,68381.0
2025-04-22 12:50:00,86.25,86.34,86.18,86.31,69439.0,85.8881,85.9777,85.8184,85.9478,69439.0
2025-04-22 12:55:00,86.28,86.38,86.26,86.26,40128.0,85.9179,86.0175,85.898,85.898,40128.0
2025-04-22 13:00:00,86.28,86.39,86.24,86.34,85224.0,85.9179,86.0275,85.8781,85.9777,85224.0
2025-04-22 13:05:00,86.34,86.42,86.24,86.32,70010.0,85.9777,86.0573,85.8781,85.9578,70010.0
2025-04-22 13:10:00,86.32,86.32,85.92,85.98,62181.0,85.9578,85.9578,85.5594,85.6192,62181.0
2025-04-22 13:15:00,85.96,85.96,85.64,85.83,68188.0,85.5993,85.5993,85.2806,85.4698,68188.0
2025-04-22 13:20:00,85.81,85.83,85.46,85.51,51121.0,85.4499,85.4698,85.1014,85.1512,51121.0
2025-04-22 13:25:00,85.51,85.83,85.37,85.43,78963.0,85.1512,85.4698,85.0118,85.0715,78963.0
2025-04-22 13:30:00,85.45,85.56,85.34,85.55,63551.0,85.0914,85.201,84.9819,85.191,63551.0
2025-04-22 13:35:00,85.53,85.74,85.53,85.65,48024.0,85.1711,85.3802,85.1711,85.2906,48024.0
2025-04-22 13:40:00,85.66,85.7,85.55,85.65,28916.0,85.3005,85.3404,85.191,85.2906,28916.0
2025-04-22 13:45:00,85.65,85.65,85.47,85.49,32216.0,85.2906,85.2906,85.1113,85.1313,32216.0
2025-04-22 13:50:00,85.49,85.6,85.46,85.59,32068.0,85.1313,85.2408,85.1014,85.2308,32068.0
2025-04-22 13:55:00,85.59,85.61,85.36,85.38,36654.0,85.2308,85.2507,85.0018,85.0217,36654.0
2025-04-22 14:00:00,85.37,85.72,85.37,85.72,31566.0,85.0118,85.3603,85.0118,85.3603,31566.0
2025-04-22 14:05:00,85.73,85.9,85.7,85.82,37555.0,85.3702,85.5395,85.3404,85.4599,37555.0
2025-04-22 14:10:00,85.82,85.89,85.75,85.85,73432.0,85.4599,85.5296,85.3902,85.4897,73432.0
2025-04-22 14:15:00,85.85,85.9,85.76,85.86,33505.0,85.4897,85.5395,85.4001,85.4997,33505.0
2025-04-22 14:20:00,85.84,86.02,85.8,85.95,103653.0,85.4798,85.659,85.4399,85.5893,103653.0
2025-04-22 14:25:00,85.92,86.0,85.88,85.91,47797.0,85.5594,85.6391,85.5196,85.5495,47797.0
2025-04-22 14:30:00,85.9,85.99,85.9,85.95,39438.0,85.5395,85.6292,85.5395,85.5893,39438.0
2025-04-22 14:35:00,85.95,86.01,85.88,85.92,30896.0,85.5893,85.6491,85.5196,85.5594,30896.0
2025-04-22 14:40:00,85.93,86.04,85.9,85.98,74824.0,85.5694,85.6789,85.5395,85.6192,74824.0
2025-04-22 14:45:00,85.98,86.03,85.95,85.97,33334.0,85.6192,85.669,85.5893,85.6092,33334.0
2025-04-22 14:50:00,85.97,86.1,85.96,86.0,63605.0,85.6092,85.7387,85.5993,85.6391,63605.0
2025-04-22 14:55:00,85.99,86.03,85.92,85.94,46449.0,85.6292,85.669,85.5594,85.5794,46449.0
2025-04-22 15:00:00,85.95,85.99,85.9,85.95,94560.0,85.5893,85.6292,85.5395,85.5893,94560.0
2025-04-22 15:05:00,85.95,85.99,85.8,85.81,52800.0,85.5893,85.6292,85.4399,85.4499,52800.0
2025-04-22 15:10:00,85.82,85.84,85.66,85.71,99594.0,85.4599,85.4798,85.3005,85.3503,99594.0
2025-04-22 15:15:00,85.71,85.78,85.61,85.63,40430.0,85.3503,85.42,85.2507,85.2707,40430.0
2025-04-22 15:20:00,85.64,85.66,85.51,85.58,80945.0,85.2806,85.3005,85.1512,85.2209,80945.0
2025-04-22 15:25:00,85.59,85.66,85.51,85.56,59587.0,85.2308,85.3005,85.1512,85.201,59587.0
2025-04-22 15:30:00,85.56,85.7,85.52,85.69,75424.0,85.201,85.3404,85.1611,85.3304,75424.0
2025-04-22 15:35:00,85.68,85.79,85.64,85.69,114132.0,85.3205,85.43,85.2806,85.3304,114132.0
2025-04-22 15:40:00,85.68,85.96,85.65,85.91,75617.0,85.3205,85.5993,85.2906,85.5495,75617.0
2025-04-22 15:45:00,85.92,86.11,85.91,86.09,202145.0,85.5594,85.7486,85.5495,85.7287,202145.0
2025-04-22 15:50:00,86.07,86.11,85.84,86.04,161285.0,85.7088,85.7486,85.4798,85.6789,161285.0
2025-04-22 15:55:00,86.05,86.22,85.89,86.07,426630.0,85.6889,85.8582,85.5296,85.7088,426630.0
2025-04-23 09:30:00,89.03,89.39,88.6,88.84,359821.0,88.6564,89.0149,88.2282,88.4672,359821.0
2025-04-23 09:35:00,88.92,89.47,88.39,88.89,209343.0,88.5469,89.0945,88.0191,88.517,209343.0
2025-04-23 09:40:00,88.89,89.29,88.72,89.18,126523.0,88.517,88.9153,88.3477,88.8058,126523.0
2025-04-23 09:45:00,89.15,89.76,89.13,89.61,227561.0,88.7759,89.3833,88.756,89.234,227561.0
2025-04-23 09:50:00,89.61,89.68,89.04,89.1,100162.0,89.234,89.3037,88.6664,88.7261,100162.0
2025-04-23 09:55:00,89.1,89.29,88.95,89.25,98448.0,88.7261,88.9153,88.5767,88.8755,98448.0
2025-04-23 10:00:00,89.3,89.77,88.96,89.48,230168.0,88.9253,89.3933,88.5867,89.1045,230168.0
2025-04-23 10:05:00,89.53,89.84,89.46,89.76,175249.0,89.1543,89.463,89.0846,89.3833,175249.0
2025-04-23 10:10:00,89.77,89.87,89.37,89.59,210934.0,89.3933,89.4929,88.995,89.214,210934.0
2025-04-23 10:15:00,89.58,89.59,88.99,89.29,154360.0,89.2041,89.214,88.6166,88.9153,154360.0
2025-04-23 10:20:00,89.32,89.46,89.01,89.36,80381.0,88.9452,89.0846,88.6365,88.985,80381.0
2025-04-23 10:25:00,89.37,89.5,89.2,89.23,95650.0,88.995,89.1244,88.8257,88.8556,95650.0
2025-04-23 10:30:00,89.21,89.56,89.18,89.43,152664.0,88.8356,89.1842,88.8058,89.0547,152664.0
2025-04-23 10:35:00,89.44,89.57,89.26,89.34,101691.0,89.0647,89.1941,88.8854,88.9651,101691.0
2025-04-23 10:40:00,89.31,89.45,89.2,89.38,94429.0,88.9352,89.0746,88.8257,89.0049,94429.0
2025-04-23 10:45:00,89.36,89.41,89.18,89.2,76985.0,88.985,89.0348,88.8058,88.8257,76985.0
2025-04-23 10:50:00,89.2,89.28,89.07,89.11,92835.0,88.8257,88.9053,88.6962,88.7361,92835.0
2025-04-23 10:55:00,89.12,89.15,88.95,89.03,116556.0,88.746,88.7759,88.5767,88.6564,116556.0
2025-04-23 11:00:00,89.05,89.1,88.66,89.05,208369.0,88.6763,88.7261,88.2879,88.6763,208369.0
2025-04-23 11:05:00,89.06,89.35,88.31,89.01,486688.0,88.6863,88.9751,87.9394,88.6365,486688.0
2025-04-23 11:10:00,89.03,89.04,88.85,89.0,86829.0,88.6564,88.6664,88.4772,88.6265,86829.0
2025-04-23 11:15:00,89.01,89.01,88.68,88.68,72817.0,88.6365,88.6365,88.3079,88.3079,72817.0
2025-04-23 11:20:00,88.71,88.87,88.42,88.62,125432.0,88.3377,88.4971,88.049,88.2481,125432.0
2025-04-23 11:25:00,88.65,88.65,88.17,88.35,135068.0,88.278,88.278,87.8,87.9792,135068.0
2025-04-23 11:30:00,88.35,88.37,88.01,88.34,89444.0,87.9792,87.9992,87.6407,87.9693,89444.0
2025-04-23 11:35:00,88.34,88.48,88.19,88.47,50828.0,87.9693,88.1087,87.8199,88.0987,50828.0
2025-04-23 11:40:00,88.47,88.52,88.12,88.15,43296.0,88.0987,88.1485,87.7502,87.7801,43296.0
2025-04-23 11:45:00,88.17,88.21,87.84,87.89,63555.0,87.8,87.8398,87.4714,87.5212,63555.0
2025-04-23 11:50:00,87.9,87.96,87.76,87.94,47655.0,87.5311,87.5909,87.3917,87.571,47655.0
2025-04-23 11:55:00,87.96,88.17,87.95,88.12,54949.0,87.5909,87.8,87.5809,87.7502,54949.0
2025-04-23 12:00:00,88.11,88.12,87.92,87.97,58606.0,87.7403,87.7502,87.5511,87.6008,58606.0
2025-04-23 12:05:00,87.96,88.02,87.63,87.67,79838.0,87.5909,87.6506,87.2623,87.3021,79838.0
2025-04-23 12:10:00,87.66,87.79,87.51,87.65,67456.0,87.2921,87.4216,87.1428,87.2822,67456.0
2025-04-23 12:15:00,87.61,87.66,87.35,87.4,38827.0,87.2424,87.2921,86.9834,87.0332,38827.0
2025-04-23 12:20:00,87.4,87.47,87.3,87.34,41514.0,87.0332,87.1029,86.9337,86.9735,41514.0
2025-04-23 12:25:00,87.37,87.74,87.25,87.62,82993.0,87.0034,87.3718,86.8839,87.2523,82993.0
2025-04-23 12:30:00,87.65,87.8,87.61,87.75,39253.0,87.2822,87.4316,87.2424,87.3818,39253.0
2025-04-23 12:35:00,87.73,87.91,87.73,87.84,26433.0,87.3619,87.5411,87.3619,87.4714,26433.0
2025-04-23 12:40:00,87.84,87.93,87.76,87.88,29196.0,87.4714,87.561,87.3917,87.5112,29196.0
2025-04-23 12:45:00,87.86,87.9,87.6,87.64,35573.0,87.4913,87.5311,87.2324,87.2722,35573.0
2025-04-23 12:50:00,87.62,87.82,87.58,87.79,22169.0,87.2523,87.4515,87.2125,87.4216,22169.0
2025-04-23 12:55:00,87.78,88.03,87.76,87.93,35271.0,87.4116,87.6606,87.3917,87.561,35271.0
2025-04-23 13:00:00,87.95,87.95,87.54,87.89,59849.0,87.5809,87.5809,87.1726,87.5212,59849.0
2025-04-23 13:05:00,87.88,87.94,87.78,87.86,36952.0,87.5112,87.571,87.4116,87.4913,36952.0
2025-04-23 13:10:00,87.9,87.93,87.81,87.92,30748.0,87.5311,87.561,87.4415,87.5511,30748.0
2025-04-23 13:15:00,87.9,87.95,87.85,87.9,75925.0,87.5311,87.5809,87.4813,87.5311,75925.0
2025-04-23 13:20:00,87.89,88.02,87.87,87.96,38663.0,87.5212,87.6506,87.5013,87.5909,38663.0
2025-04-23 13:25:00,87.99,88.05,87.85,87.87,29052.0,87.6208,87.6805,87.4813,87.5013,29052.0
2025-04-23 13:30:00,87.87,87.96,87.67,87.71,47620.0,87.5013,87.5909,87.3021,87.3419,47620.0
2025-04-23 13:35:00,87.71,87.75,87.48,87.57,29462.0,87.3419,87.3818,87.1129,87.2025,29462.0
2025-04-23 13:40:00,87.6,87.71,87.48,87.71,27757.0,87.2324,87.3419,87.1129,87.3419,27757.0
2025-04-23 13:45:00,87.69,87.69,87.54,87.64,32005.0,87.322,87.322,87.1726,87.2722,32005.0
2025-04-23 13:50:00,87.64,87.81,87.55,87.78,24475.0,87.2722,87.4415,87.1826,87.4116,24475.0
2025-04-23 13:55:00,87.78,87.87,87.72,87.75,25753.0,87.4116,87.5013,87.3519,87.3818,25753.0
2025-04-23 14:00:00,87.73,87.8,87.56,87.69,49538.0,87.3619,87.4316,87.1926,87.322,49538.0
2025-04-23 14:05:00,87.71,87.76,87.54,87.61,32993.0,87.3419,87.3917,87.1726,87.2424,32993.0
2025-04-23 14:10:00,87.58,87.79,87.58,87.67,47514.0,87.2125,87.4216,87.2125,87.3021,47514.0
2025-04-23 14:15:00,87.69,87.83,87.69,87.72,98452.0,87.322,87.4614,87.322,87.3519,98452.0
2025-04-23 14:20:00,87.67,87.86,87.6,87.64,35424.0,87.3021,87.4913,87.2324,87.2722,35424.0
2025-04-23 14:25:00,87.63,87.72,87.47,87.52,39529.0,87.2623,87.3519,87.1029,87.1527,39529.0
2025-04-23 14:30:00,87.51,87.67,87.47,87.55,32979.0,87.1428,87.3021,87.1029,87.1826,32979.0
2025-04-23 14:35:00,87.58,87.59,87.46,87.52,53079.0,87.2125,87.2224,87.093,87.1527,53079.0
2025-04-23 14:40:00,87.52,87.53,87.44,87.47,27455.0,87.1527,87.1627,87.0731,87.1029,27455.0
2025-04-23 14:45:00,87.48,87.61,87.42,87.55,47931.0,87.1129,87.2424,87.0532,87.1826,47931.0
2025-04-23 14:50:00,87.55,87.55,87.39,87.44,34799.0,87.1826,87.1826,87.0233,87.0731,34799.0
2025-04-23 14:55:00,87.44,87.63,87.42,87.44,25582.0,87.0731,87.2623,87.0532,87.0731,25582.0
2025-04-23 15:00:00,87.48,87.57,87.28,87.33,36673.0,87.1129,87.2025,86.9137,86.9635,36673.0
2025-04-23 15:05:00,87.36,87.42,87.3,87.36,47390.0,86.9934,87.0532,86.9337,86.9934,47390.0
2025-04-23 15:10:00,87.36,87.49,87.27,87.34,39903.0,86.9934,87.1229,86.9038,86.9735,39903.0
2025-04-23 15:15:00,87.29,87.34,87.23,87.26,59796.0,86.9237,86.9735,86.8639,86.8938,59796.0
2025-04-23 15:20:00,87.28,87.3,87.12,87.18,61164.0,86.9137,86.9337,86.7544,86.8142,61164.0
2025-04-23 15:25:00,87.18,87.23,87.03,87.12,73612.0,86.8142,86.8639,86.6648,86.7544,73612.0
2025-04-23 15:30:00,87.15,87.39,87.1,87.25,71686.0,86.7843,87.0233,86.7345,86.8839,71686.0
2025-04-23 15:35:00,87.25,87.28,87.09,87.16,72512.0,86.8839,86.9137,86.7245,86.7942,72512.0
2025-04-23 15:40:00,87.17,87.3,87.13,87.27,66321.0,86.8042,86.9337,86.7644,86.9038,66321.0
2025-04-23 15:45:00,87.27,87.39,87.13,87.36,84082.0,86.9038,87.0233,86.7644,86.9934,84082.0
2025-04-23 15:50:00,87.39,87.51,87.21,87.5,132093.0,87.0233,87.1428,86.844,87.1328,132093.0
2025-04-23 15:55:00,87.5,87.51,87.21,87.28,584030.0,87.1328,87.1428,86.844,86.9137,584030.0
2025-04-24 09:30:00,87.45,87.59,86.77,87.03,300216.0,87.083,87.2224,86.4059,86.6648,300216.0
2025-04-24 09:35:00,87.01,87.46,86.82,87.38,76390.0,86.6449,87.093,86.4557,87.0133,76390.0
2025-04-24 09:40:00,87.42,87.83,87.41,87.78,73703.0,87.0532,87.4614,87.0432,87.4116,73703.0
2025-04-24 09:45:00,87.74,88.21,87.61,87.89,124329.0,87.3718,87.8398,87.2424,87.5212,124329.0
2025-04-24 09:50:00,87.92,88.71,87.92,88.59,128749.0,87.5511,88.3377,87.5511,88.2182,128749.0
2025-04-24 09:55:00,88.61,89.0,88.47,88.9,149117.0,88.2382,88.6265,88.0987,88.5269,149117.0
2025-04-24 10:00:00,88.86,89.23,88.73,89.17,186203.0,88.4871,88.8556,88.3577,88.7958,186203.0
2025-04-24 10:05:00,89.2,89.3,89.06,89.2,126805.0,88.8257,88.9253,88.6863,88.8257,126805.0
2025-04-24 10:10:00,89.16,89.22,89.01,89.06,72973.0,88.7858,88.8456,88.6365,88.6863,72973.0
2025-04-24 10:15:00,89.01,89.32,88.99,89.31,79264.0,88.6365,88.9452,88.6166,88.9352,79264.0
2025-04-24 10:20:00,89.29,89.67,89.28,89.55,162633.0,88.9153,89.2937,88.9053,89.1742,162633.0
2025-04-24 10:25:00,89.55,89.6,89.33,89.54,58286.0,89.1742,89.224,88.9551,89.1643,58286.0
2025-04-24 10:30:00,89.54,89.91,89.48,89.9,121158.0,89.1643,89.5327,89.1045,89.5227,121158.0
2025-04-24 10:35:00,89.88,90.1,89.83,90.03,151133.0,89.5028,89.7219,89.453,89.6522,151133.0
2025-04-24 10:40:00,90.04,90.15,89.86,89.99,130717.0,89.6622,89.7717,89.4829,89.6124,130717.0
2025-04-24 10:45:00,89.98,90.01,89.66,89.76,100960.0,89.6024,89.6323,89.2838,89.3833,100960.0
2025-04-24 10:50:00,89.76,89.88,89.66,89.83,92603.0,89.3833,89.5028,89.2838,89.453,92603.0
2025-04-24 10:55:00,89.84,89.97,89.73,89.95,108891.0,89.463,89.5925,89.3535,89.5725,108891.0
2025-04-24 11:00:00,89.95,90.04,89.74,89.89,73581.0,89.5725,89.6622,89.3634,89.5128,73581.0
2025-04-24 11:05:00,89.89,90.0,89.85,89.93,100321.0,89.5128,89.6223,89.473,89.5526,100321.0
2025-04-24 11:10:00,89.91,90.1,89.7,89.7,61075.0,89.5327,89.7219,89.3236,89.3236,61075.0
2025-04-24 11:15:00,89.74,89.9,89.72,89.8,58297.0,89.3634,89.5227,89.3435,89.4232,58297.0
2025-04-24 11:20:00,89.82,89.85,89.65,89.68,39447.0,89.4431,89.473,89.2738,89.3037,39447.0
2025-04-24 11:25:00,89.68,89.76,89.56,89.66,43166.0,89.3037,89.3833,89.1842,89.2838,43166.0
2025-04-24 11:30:00,89.68,89.68,89.45,89.6,34362.0,89.3037,89.3037,89.0746,89.224,34362.0
2025-04-24 11:35:00,89.6,89.6,89.38,89.44,159692.0,89.224,89.224,89.0049,89.0647,159692.0
2025-04-24 11:40:00,89.41,89.52,89.3,89.32,45117.0,89.0348,89.1443,88.9253,88.9452,45117.0
2025-04-24 11:45:00,89.33,89.57,89.33,89.56,38622.0,88.9551,89.1941,88.9551,89.1842,38622.0
2025-04-24 11:50:00,89.51,89.66,89.41,89.59,66122.0,89.1344,89.2838,89.0348,89.214,66122.0
2025-04-24 11:55:00,89.59,89.67,89.46,89.51,37815.0,89.214,89.2937,89.0846,89.1344,37815.0
2025-04-24 12:00:00,89.52,89.63,89.47,89.56,53091.0,89.1443,89.2539,89.0945,89.1842,53091.0
2025-04-24 12:05:00,89.56,89.57,89.44,89.5,73332.0,89.1842,89.1941,89.0647,89.1244,73332.0
2025-04-24 12:10:00,89.49,89.71,89.48,89.68,37038.0,89.1145,89.3335,89.1045,89.3037,37038.0
2025-04-24 12:15:00,89.67,89.8,89.65,89.75,40298.0,89.2937,89.4232,89.2738,89.3734,40298.0
2025-04-24 12:20:00,89.76,89.81,89.72,89.74,44835.0,89.3833,89.4331,89.3435,89.3634,44835.0
2025-04-24 12:25:00,89.74,89.85,89.64,89.75,54142.0,89.3634,89.473,89.2638,89.3734,54142.0
2025-04-24 12:30:00,89.77,90.05,89.77,89.98,57613.0,89.3933,89.6721,89.3933,89.6024,57613.0
2025-04-24 12:35:00,90.0,90.05,89.93,89.99,37381.0,89.6223,89.6721,89.5526,89.6124,37381.0
2025-04-24 12:40:00,89.98,90.03,89.89,90.01,56621.0,89.6024,89.6522,89.5128,89.6323,56621.0
2025-04-24 12:45:00,90.0,90.13,89.92,90.07,62122.0,89.6223,89.7518,89.5427,89.692,62122.0
2025-04-24 12:50:00,90.04,90.17,90.01,90.13,38815.0,89.6622,89.7916,89.6323,89.7518,38815.0
2025-04-24 12:55:00,90.11,90.19,90.06,90.17,37547.0,89.7319,89.8115,89.6821,89.7916,37547.0
2025-04-24 13:00:00,90.18,90.24,89.93,89.98,96113.0,89.8016,89.8613,89.5526,89.6024,96113.0
2025-04-24 13:05:00,89.95,89.98,89.74,89.75,59078.0,89.5725,89.6024,89.3634,89.3734,59078.0
2025-04-24 13:10:00,89.74,89.82,89.71,89.79,45529.0,89.3634,89.4431,89.3335,89.4132,45529.0
2025-04-24 13:15:00,89.77,89.8,89.61,89.66,65979.0,89.3933,89.4232,89.234,89.2838,65979.0
2025-04-24 13:20:00,89.67,89.72,89.59,89.69,72283.0,89.2937,89.3435,89.214,89.3136,72283.0
2025-04-24 13:25:00,89.71,89.82,89.69,89.73,36907.0,89.3335,89.4431,89.3136,89.3535,36907.0
2025-04-24 13:30:00,89.72,89.87,89.72,89.76,27399.0,89.3435,89.4929,89.3435,89.3833,27399.0
2025-04-24 13:35:00,89.74,89.86,89.72,89.84,51581.0,89.3634,89.4829,89.3435,89.463,51581.0
2025-04-24 13:40:00,89.83,89.85,89.74,89.78,44964.0,89.453,89.473,89.3634,89.4032,44964.0
2025-04-24 13:45:00,89.77,89.83,89.67,89.8,43864.0,89.3933,89.453,89.2937,89.4232,43864.0
2025-04-24 13:50:00,89.81,89.91,89.76,89.89,62421.0,89.4331,89.5327,89.3833,89.5128,62421.0
2025-04-24 13:55:00,89.9,89.9,89.79,89.81,27872.0,89.5227,89.5227,89.4132,89.4331,27872.0
2025-04-24 14:00:00,89.83,89.89,89.78,89.78,57602.0,89.453,89.5128,89.4032,89.4032,57602.0
2025-04-24 14:05:00,89.78,89.86,89.67,89.7,69201.0,89.4032,89.4829,89.2937,89.3236,69201.0
2025-04-24 14:10:00,89.73,89.77,89.63,89.75,57255.0,89.3535,89.3933,89.2539,89.3734,57255.0
2025-04-24 14:15:00,89.76,89.82,89.67,89.7,33584.0,89.3833,89.4431,89.2937,89.3236,33584.0
2025-04-24 14:20:00,89.7,89.71,89.57,89.67,44484.0,89.3236,89.3335,89.1941,89.2937,44484.0
2025-04-24 14:25:00,89.68,89.69,89.61,89.67,43854.0,89.3037,89.3136,89.234,89.2937,43854.0
2025-04-24 14:30:00,89.67,89.79,89.64,89.79,31185.0,89.2937,89.4132,89.2638,89.4132,31185.0
2025-04-24 14:35:00,89.78,89.89,89.76,89.88,38858.0,89.4032,89.5128,89.3833,89.5028,38858.0
2025-04-24 14:40:00,89.88,89.92,89.84,89.9,42045.0,89.5028,89.5427,89.463,89.5227,42045.0
2025-04-24 14:45:00,89.9,89.98,89.88,89.97,41681.0,89.5227,89.6024,89.5028,89.5925,41681.0
2025-04-24 14:50:00,89.95,90.02,89.89,89.91,53220.0,89.5725,89.6422,89.5128,89.5327,53220.0
2025-04-24 14:55:00,89.92,89.93,89.8,89.81,46946.0,89.5427,89.5526,89.4232,89.4331,46946.0
2025-04-24 15:00:00,89.8,89.81,89.67,89.68,58237.0,89.4232,89.4331,89.2937,89.3037,58237.0
2025-04-24 15:05:00,89.7,89.74,89.65,89.67,47977.0,89.3236,89.3634,89.2738,89.2937,47977.0
2025-04-24 15:10:00,89.67,89.68,89.48,89.56,74023.0,89.2937,89.3037,89.1045,89.1842,74023.0
2025-04-24 15:15:00,89.53,89.67,89.52,89.62,48209.0,89.1543,89.2937,89.1443,89.2439,48209.0
2025-04-24 15:20:00,89.64,89.71,89.59,89.64,44889.0,89.2638,89.3335,89.214,89.2638,44889.0
2025-04-24 15:25:00,89.65,89.71,89.52,89.53,37253.0,89.2738,89.3335,89.1443,89.1543,37253.0
2025-04-24 15:30:00,89.54,89.61,89.52,89.6,48986.0,89.1643,89.234,89.1443,89.224,48986.0
2025-04-24 15:35:00,89.59,89.83,89.54,89.83,194111.0,89.214,89.453,89.1643,89.453,194111.0
2025-04-24 15:40:00,89.83,89.95,89.74,89.92,157549.0,89.453,89.5725,89.3634,89.5427,157549.0
2025-04-24 15:45:00,89.92,90.1,89.88,90.1,100103.0,89.5427,89.7219,89.5028,89.7219,100103.0
2025-04-24 15:50:00,90.11,90.12,89.93,90.1,170440.0,89.7319,89.7418,89.5526,89.7219,170440.0
2025-04-24 15:55:00,90.1,90.15,89.98,90.01,519675.0,89.7219,89.7717,89.6024,89.6323,519675.0
2025-04-25 09:30:00,90.07,90.24,89.56,89.77,261133.0,89.692,89.8613,89.1842,89.3933,261133.0
2025-04-25 09:35:00,89.79,90.04,89.74,89.93,96400.0,89.4132,89.6622,89.3634,89.5526,96400.0
2025-04-25 09:40:00,89.9,89.96,89.68,89.7,52134.0,89.5227,89.5825,89.3037,89.3236,52134.0
2025-04-25 09:45:00,89.71,89.8,89.48,89.48,58504.0,89.3335,89.4232,89.1045,89.1045,58504.0
2025-04-25 09:50:00,89.51,89.66,89.41,89.55,79269.0,89.1344,89.2838,89.0348,89.1742,79269.0
2025-04-25 09:55:00,89.55,89.79,89.4,89.51,112222.0,89.1742,89.4132,89.0248,89.1344,112222.0
2025-04-25 10:00:00,89.5,89.95,89.5,89.75,67804.0,89.1244,89.5725,89.1244,89.3734,67804.0
2025-04-25 10:05:00,89.77,89.89,89.64,89.89,82689.0,89.3933,89.5128,89.2638,89.5128,82689.0
2025-04-25 10:10:00,89.87,89.91,89.59,89.64,31298.0,89.4929,89.5327,89.214,89.2638,31298.0
2025-04-25 10:15:00,89.64,89.79,89.56,89.62,54011.0,89.2638,89.4132,89.1842,89.2439,54011.0
2025-04-25 10:20:00,89.6,89.61,89.21,89.43,46104.0,89.224,89.234,88.8356,89.0547,46104.0
2025-04-25 10:25:00,89.43,89.44,89.2,89.25,32987.0,89.0547,89.0647,88.8257,88.8755,32987.0
2025-04-25 10:30:00,89.3,89.4,89.07,89.38,35624.0,88.9253,89.0248,88.6962,89.0049,35624.0
2025-04-25 10:35:00,89.41,89.53,89.36,89.5,44805.0,89.0348,89.1543,88.985,89.1244,44805.0
2025-04-25 10:40:00,89.5,89.77,89.48,89.76,48496.0,89.1244,89.3933,89.1045,89.3833,48496.0
2025-04-25 10:45:00,89.74,89.78,89.65,89.78,37776.0,89.3634,89.4032,89.2738,89.4032,37776.0
2025-04-25 10:50:00,89.79,89.85,89.67,89.78,22350.0,89.4132,89.473,89.2937,89.4032,22350.0
2025-04-25 10:55:00,89.79,89.8,89.57,89.67,32021.0,89.4132,89.4232,89.1941,89.2937,32021.0
2025-04-25 11:00:00,89.71,89.81,89.64,89.8,43634.0,89.3335,89.4331,89.2638,89.4232,43634.0
2025-04-25 11:05:00,89.8,89.81,89.69,89.72,29730.0,89.4232,89.4331,89.3136,89.3435,29730.0
2025-04-25 11:10:00,89.73,89.84,89.71,89.81,36315.0,89.3535,89.463,89.3335,89.4331,36315.0
2025-04-25 11:15:00,89.81,89.82,89.59,89.65,27687.0,89.4331,89.4431,89.214,89.2738,27687.0
2025-04-25 11:20:00,89.65,89.81,89.64,89.77,30543.0,89.2738,89.4331,89.2638,89.3933,30543.0
2025-04-25 11:25:00,89.78,89.8,89.69,89.71,37718.0,89.4032,89.4232,89.3136,89.3335,37718.0
2025-04-25 11:30:00,89.71,89.78,89.67,89.78,105324.0,89.3335,89.4032,89.2937,89.4032,105324.0
2025-04-25 11:35:00,89.77,89.77,89.59,89.69,147196.0,89.3933,89.3933,89.214,89.3136,147196.0
2025-04-25 11:40:00,89.68,89.79,89.65,89.66,95036.0,89.3037,89.4132,89.2738,89.2838,95036.0
2025-04-25 11:45:00,89.67,89.74,89.63,89.73,69537.0,89.2937,89.3634,89.2539,89.3535,69537.0
2025-04-25 11:50:00,89.73,89.75,89.69,89.71,57274.0,89.3535,89.3734,89.3136,89.3335,57274.0
2025-04-25 11:55:00,89.71,89.77,89.68,89.69,91430.0,89.3335,89.3933,89.3037,89.3136,91430.0
2025-04-25 12:00:00,89.68,89.75,89.67,89.73,96431.0,89.3037,89.3734,89.2937,89.3535,96431.0
2025-04-25 12:05:00,89.74,89.74,89.68,89.72,59719.0,89.3634,89.3634,89.3037,89.3435,59719.0
2025-04-25 12:10:00,89.72,89.81,89.71,89.78,51044.0,89.3435,89.4331,89.3335,89.4032,51044.0
2025-04-25 12:15:00,89.79,89.79,89.7,89.74,56946.0,89.4132,89.4132,89.3236,89.3634,56946.0
2025-04-25 12:20:00,89.74,89.76,89.59,89.73,55386.0,89.3634,89.3833,89.214,89.3535,55386.0
2025-04-25 12:25:00,89.72,89.73,89.53,89.57,51117.0,89.3435,89.3535,89.1543,89.1941,51117.0
2025-04-25 12:30:00,89.57,89.62,89.54,89.58,58189.0,89.1941,89.2439,89.1643,89.2041,58189.0
2025-04-25 12:35:00,89.59,89.69,89.54,89.65,72743.0,89.214,89.3136,89.1643,89.2738,72743.0
2025-04-25 12:40:00,89.65,89.88,89.64,89.83,37156.0,89.2738,89.5028,89.2638,89.453,37156.0
2025-04-25 12:45:00,89.83,89.86,89.71,89.79,53014.0,89.453,89.4829,89.3335,89.4132,53014.0
2025-04-25 12:50:00,89.77,89.9,89.72,89.9,37843.0,89.3933,89.5227,89.3435,89.5227,37843.0
2025-04-25 12:55:00,89.91,89.91,89.66,89.66,30958.0,89.5327,89.5327,89.2838,89.2838,30958.0
2025-04-25 13:00:00,89.67,89.92,89.67,89.91,81684.0,89.2937,89.5427,89.2937,89.5327,81684.0
2025-04-25 13:05:00,89.92,89.93,89.85,89.88,16512.0,89.5427,89.5526,89.473,89.5028,16512.0
2025-04-25 13:10:00,89.88,89.94,89.83,89.94,27748.0,89.5028,89.5626,89.453,89.5626,27748.0
2025-04-25 13:15:00,89.93,89.97,89.92,89.96,26820.0,89.5526,89.5925,89.5427,89.5825,26820.0
2025-04-25 13:20:00,89.96,90.15,89.96,90.13,71708.0,89.5825,89.7717,89.5825,89.7518,71708.0
2025-04-25 13:25:00,90.12,90.22,90.12,90.19,26173.0,89.7418,89.8414,89.7418,89.8115,26173.0
2025-04-25 13:30:00,90.2,90.33,90.12,90.3,41648.0,89.8215,89.9509,89.7418,89.9211,41648.0
2025-04-25 13:35:00,90.3,90.34,89.91,89.98,63516.0,89.9211,89.9609,89.5327,89.6024,63516.0
2025-04-25 13:40:00,89.96,90.09,89.87,89.92,32750.0,89.5825,89.7119,89.4929,89.5427,32750.0
2025-04-25 13:45:00,89.92,89.92,89.65,89.74,57607.0,89.5427,89.5427,89.2738,89.3634,57607.0
2025-04-25 13:50:00,89.73,89.76,89.55,89.56,28588.0,89.3535,89.3833,89.1742,89.1842,28588.0
2025-04-25 13:55:00,89.58,89.58,89.4,89.53,30668.0,89.2041,89.2041,89.0248,89.1543,30668.0
2025-04-25 14:00:00,89.54,89.81,89.52,89.77,76063.0,89.1643,89.4331,89.1443,89.3933,76063.0
2025-04-25 14:05:00,89.77,89.89,89.73,89.87,34496.0,89.3933,89.5128,89.3535,89.4929,34496.0
2025-04-25 14:10:00,89.86,89.9,89.8,89.82,23273.0,89.4829,89.5227,89.4232,89.4431,23273.0
2025-04-25 14:15:00,89.8,89.88,89.77,89.86,23863.0,89.4232,89.5028,89.3933,89.4829,23863.0
2025-04-25 14:20:00,89.88,89.9,89.81,89.85,42835.0,89.5028,89.5227,89.4331,89.473,42835.0
2025-04-25 14:25:00,89.85,89.88,89.73,89.81,32564.0,89.473,89.5028,89.3535,89.4331,32564.0
2025-04-25 14:30:00,89.8,89.83,89.75,89.77,27954.0,89.4232,89.453,89.3734,89.3933,27954.0
2025-04-25 14:35:00,89.77,89.9,89.77,89.87,32537.0,89.3933,89.5227,89.3933,89.4929,32537.0
2025-04-25 14:40:00,89.88,89.95,89.85,89.9,47081.0,89.5028,89.5725,89.473,89.5227,47081.0
2025-04-25 14:45:00,89.9,89.99,89.89,89.97,46672.0,89.5227,89.6124,89.5128,89.5925,46672.0
2025-04-25 14:50:00,89.97,90.0,89.82,89.99,32827.0,89.5925,89.6223,89.4431,89.6124,32827.0
2025-04-25 14:55:00,89.99,89.99,89.86,89.87,30550.0,89.6124,89.6124,89.4829,89.4929,30550.0
2025-04-25 15:00:00,89.86,89.98,89.81,89.95,35348.0,89.4829,89.6024,89.4331,89.5725,35348.0
2025-04-25 15:05:00,89.96,89.99,89.89,89.93,39842.0,89.5825,89.6124,89.5128,89.5526,39842.0
2025-04-25 15:10:00,89.92,89.93,89.8,89.83,64737.0,89.5427,89.5526,89.4232,89.453,64737.0
2025-04-25 15:15:00,89.82,89.88,89.76,89.8,35578.0,89.4431,89.5028,89.3833,89.4232,35578.0
2025-04-25 15:20:00,89.79,89.85,89.77,89.85,16506.0,89.4132,89.473,89.3933,89.473,16506.0
2025-04-25 15:25:00,89.84,89.84,89.71,89.79,37872.0,89.463,89.463,89.3335,89.4132,37872.0
2025-04-25 15:30:00,89.78,89.82,89.71,89.78,35251.0,89.4032,89.4431,89.3335,89.4032,35251.0
2025-04-25 15:35:00,89.77,89.79,89.72,89.72,31425.0,89.3933,89.4132,89.3435,89.3435,31425.0
2025-04-25 15:40:00,89.74,89.83,89.69,89.76,50934.0,89.3634,89.453,89.3136,89.3833,50934.0
2025-04-25 15:45:00,89.76,89.85,89.73,89.84,64518.0,89.3833,89.473,89.3535,89.463,64518.0
2025-04-25 15:50:00,89.85,90.13,89.84,90.11,107144.0,89.473,89.7518,89.463,89.7319,107144.0
2025-04-25 15:55:00,90.11,90.33,90.0,90.26,430694.0,89.7319,89.9509,89.6223,89.8812,430694.0
2025-04-28 09:30:00,90.45,91.2,90.25,90.95,223350.0,90.0704,90.8173,89.8713,90.5683,223350.0
2025-04-28 09:35:00,90.88,90.97,90.7,90.86,46798.0,90.4986,90.5883,90.3194,90.4787,46798.0
2025-04-28 09:40:00,90.82,91.32,90.81,91.19,74259.0,90.4389,90.9368,90.4289,90.8073,74259.0
2025-04-28 09:45:00,91.21,91.37,90.98,91.17,61572.0,90.8272,90.9866,90.5982,90.7874,61572.0
2025-04-28 09:50:00,91.15,91.16,90.91,90.94,37417.0,90.7675,90.7775,90.5285,90.5584,37417.0
2025-04-28 09:55:00,90.94,91.0,90.81,90.87,78633.0,90.5584,90.6181,90.4289,90.4887,78633.0
2025-04-28 10:00:00,90.84,90.91,90.51,90.91,57571.0,90.4588,90.5285,90.1302,90.5285,57571.0
2025-04-28 10:05:00,90.93,91.06,90.91,91.04,38748.0,90.5484,90.6779,90.5285,90.658,38748.0
2025-04-28 10:10:00,91.01,91.02,90.73,90.83,41698.0,90.6281,90.638,90.3493,90.4488,41698.0
2025-04-28 10:15:00,90.84,90.95,90.8,90.94,40344.0,90.4588,90.5683,90.419,90.5584,40344.0
2025-04-28 10:20:00,90.94,91.16,90.91,91.12,51968.0,90.5584,90.7775,90.5285,90.7376,51968.0
2025-04-28 10:25:00,91.12,91.17,90.91,91.0,38323.0,90.7376,90.7874,90.5285,90.6181,38323.0
2025-04-28 10:30:00,91.0,91.04,90.82,90.94,95855.0,90.6181,90.658,90.4389,90.5584,95855.0
2025-04-28 10:35:00,90.95,91.03,90.86,90.94,44291.0,90.5683,90.648,90.4787,90.5584,44291.0
2025-04-28 10:40:00,90.94,91.03,90.8,90.97,44815.0,90.5584,90.648,90.419,90.5883,44815.0
2025-04-28 10:45:00,90.98,91.06,90.88,90.91,54352.0,90.5982,90.6779,90.4986,90.5285,54352.0
2025-04-28 10:50:00,90.9,90.92,90.63,90.73,69218.0,90.5185,90.5385,90.2497,90.3493,69218.0
2025-04-28 10:55:00,90.7,90.76,90.6,90.62,29830.0,90.3194,90.3791,90.2198,90.2397,29830.0
2025-04-28 11:00:00,90.61,90.77,90.59,90.72,41039.0,90.2298,90.3891,90.2098,90.3393,41039.0
2025-04-28 11:05:00,90.72,90.76,90.46,90.46,32210.0,90.3393,90.3791,90.0804,90.0804,32210.0
2025-04-28 11:10:00,90.48,90.62,90.41,90.56,24844.0,90.1003,90.2397,90.0306,90.18,24844.0
2025-04-28 11:15:00,90.56,90.56,90.45,90.52,33853.0,90.18,90.18,90.0704,90.1401,33853.0
2025-04-28 11:20:00,90.53,90.53,90.31,90.32,51307.0,90.1501,90.1501,89.931,89.941,51307.0
2025-04-28 11:25:00,90.34,90.34,90.1,90.17,53965.0,89.9609,89.9609,89.7219,89.7916,53965.0
2025-04-28 11:30:00,90.15,90.22,90.1,90.15,35789.0,89.7717,89.8414,89.7219,89.7717,35789.0
2025-04-28 11:35:00,90.13,90.27,90.08,90.24,53382.0,89.7518,89.8912,89.702,89.8613,53382.0
2025-04-28 11:40:00,90.24,90.36,90.2,90.22,34826.0,89.8613,89.9808,89.8215,89.8414,34826.0
2025-04-28 11:45:00,90.2,90.24,90.13,90.15,31034.0,89.8215,89.8613,89.7518,89.7717,31034.0
2025-04-28 11:50:00,90.17,90.29,90.12,90.12,31970.0,89.7916,89.9111,89.7418,89.7418,31970.0
2025-04-28 11:55:00,90.13,90.24,90.1,90.15,38525.0,89.7518,89.8613,89.7219,89.7717,38525.0
2025-04-28 12:00:00,90.15,90.22,90.01,90.06,34899.0,89.7717,89.8414,89.6323,89.6821,34899.0
2025-04-28 12:05:00,90.06,90.09,89.99,90.03,45683.0,89.6821,89.7119,89.6124,89.6522,45683.0
2025-04-28 12:10:00,90.04,90.07,89.91,89.99,56283.0,89.6622,89.692,89.5327,89.6124,56283.0
2025-04-28 12:15:00,90.01,90.13,89.96,90.07,46780.0,89.6323,89.7518,89.5825,89.692,46780.0
2025-04-28 12:20:00,90.06,90.08,89.99,90.05,35753.0,89.6821,89.702,89.6124,89.6721,35753.0
2025-04-28 12:25:00,90.05,90.06,89.93,89.96,44515.0,89.6721,89.6821,89.5526,89.5825,44515.0
2025-04-28 12:30:00,89.95,90.09,89.93,89.96,29569.0,89.5725,89.7119,89.5526,89.5825,29569.0
2025-04-28 12:35:00,89.97,90.09,89.95,90.05,47100.0,89.5925,89.7119,89.5725,89.6721,47100.0
2025-04-28 12:40:00,90.05,90.21,90.02,90.14,73205.0,89.6721,89.8314,89.6422,89.7617,73205.0
2025-04-28 12:45:00,90.13,90.22,90.07,90.22,29347.0,89.7518,89.8414,89.692,89.8414,29347.0
2025-04-28 12:50:00,90.22,90.25,90.13,90.18,39034.0,89.8414,89.8713,89.7518,89.8016,39034.0
2025-04-28 12:55:00,90.18,90.18,89.98,90.03,39353.0,89.8016,89.8016,89.6024,89.6522,39353.0
2025-04-28 13:00:00,90.03,90.07,89.95,89.98,40454.0,89.6522,89.692,89.5725,89.6024,40454.0
2025-04-28 13:05:00,89.96,90.03,89.91,89.93,30733.0,89.5825,89.6522,89.5327,89.5526,30733.0
2025-04-28 13:10:00,89.92,89.93,89.79,89.79,47657.0,89.5427,89.5526,89.4132,89.4132,47657.0
2025-04-28 13:15:00,89.8,89.93,89.76,89.88,43815.0,89.4232,89.5526,89.3833,89.5028,43815.0
2025-04-28 13:20:00,89.87,89.89,89.76,89.85,61573.0,89.4929,89.5128,89.3833,89.473,61573.0
2025-04-28 13:25:00,89.86,89.9,89.66,89.66,74130.0,89.4829,89.5227,89.2838,89.2838,74130.0
2025-04-28 13:30:00,89.66,89.75,89.64,89.75,45001.0,89.2838,89.3734,89.2638,89.3734,45001.0
2025-04-28 13:35:00,89.75,89.89,89.73,89.86,57166.0,89.3734,89.5128,89.3535,89.4829,57166.0
2025-04-28 13:40:00,89.86,89.86,89.73,89.84,34418.0,89.4829,89.4829,89.3535,89.463,34418.0
2025-04-28 13:45:00,89.85,89.91,89.81,89.84,32331.0,89.473,89.5327,89.4331,89.463,32331.0
2025-04-28 13:50:00,89.86,89.92,89.85,89.88,29439.0,89.4829,89.5427,89.473,89.5028,29439.0
2025-04-28 13:55:00,89.89,90.02,89.89,89.97,43152.0,89.5128,89.6422,89.5128,89.5925,43152.0
2025-04-28 14:00:00,89.96,90.03,89.9,89.95,56992.0,89.5825,89.6522,89.5227,89.5725,56992.0
2025-04-28 14:05:00,89.94,90.02,89.92,89.92,55950.0,89.5626,89.6422,89.5427,89.5427,55950.0
2025-04-28 14:10:00,89.93,89.97,89.88,89.94,43285.0,89.5526,89.5925,89.5028,89.5626,43285.0
2025-04-28 14:15:00,89.95,89.98,89.87,89.96,39376.0,89.5725,89.6024,89.4929,89.5825,39376.0
2025-04-28 14:20:00,89.96,90.03,89.91,90.0,42626.0,89.5825,89.6522,89.5327,89.6223,42626.0
2025-04-28 14:25:00,90.02,90.08,89.97,90.03,50824.0,89.6422,89.702,89.5925,89.6522,50824.0
2025-04-28 14:30:00,90.06,90.07,89.93,89.94,74868.0,89.6821,89.692,89.5526,89.5626,74868.0
2025-04-28 14:35:00,89.94,89.99,89.91,89.92,55596.0,89.5626,89.6124,89.5327,89.5427,55596.0
2025-04-28 14:40:00,89.94,89.98,89.85,89.88,69857.0,89.5626,89.6024,89.473,89.5028,69857.0
2025-04-28 14:45:00,89.86,89.89,89.79,89.83,163795.0,89.4829,89.5128,89.4132,89.453,163795.0
2025-04-28 14:50:00,89.81,89.92,89.81,89.87,98916.0,89.4331,89.5427,89.4331,89.4929,98916.0
2025-04-28 14:55:00,89.85,89.92,89.74,89.86,128401.0,89.473,89.5427,89.3634,89.4829,128401.0
2025-04-28 15:00:00,89.86,89.89,89.75,89.81,143795.0,89.4829,89.5128,89.3734,89.4331,143795.0
2025-04-28 15:05:00,89.78,89.89,89.74,89.89,39395.0,89.4032,89.5128,89.3634,89.5128,39395.0
2025-04-28 15:10:00,89.89,89.91,89.8,89.86,47161.0,89.5128,89.5327,89.4232,89.4829,47161.0
2025-04-28 15:15:00,89.86,89.94,89.84,89.91,54000.0,89.4829,89.5626,89.463,89.5327,54000.0
2025-04-28 15:20:00,89.93,90.01,89.88,89.99,88334.0,89.5526,89.6323,89.5028,89.6124,88334.0
2025-04-28 15:25:00,89.99,90.02,89.92,89.94,49148.0,89.6124,89.6422,89.5427,89.5626,49148.0
2025-04-28 15:30:00,89.93,89.98,89.89,89.92,45601.0,89.5526,89.6024,89.5128,89.5427,45601.0
2025-04-28 15:35:00,89.92,89.98,89.84,89.91,74749.0,89.5427,89.6024,89.463,89.5327,74749.0
2025-04-28 15:40:00,89.91,90.02,89.9,89.98,90274.0,89.5327,89.6422,89.5227,89.6024,90274.0
2025-04-28 15:45:00,90.0,90.08,89.98,90.04,92622.0,89.6223,89.702,89.6024,89.6622,92622.0
2025-04-28 15:50:00,90.04,90.26,90.04,90.26,144256.0,89.6622,89.8812,89.6622,89.8812,144256.0
2025-04-28 15:55:00,90.26,90.3,90.13,90.16,391196.0,89.8812,89.9211,89.7518,89.7817,391196.0
2025-04-29 09:30:00,89.83,90.55,89.76,90.35,191549.0,89.453,90.17,89.3833,89.9709,191549.0
2025-04-29 09:35:00,90.42,90.49,89.88,90.03,59605.0,90.0406,90.1103,89.5028,89.6522,59605.0
2025-04-29 09:40:00,90.07,90.76,90.03,90.7,51333.0,89.692,90.3791,89.6522,90.3194,51333.0
2025-04-29 09:45:00,90.7,90.8,90.46,90.8,63990.0,90.3194,90.419,90.0804,90.419,63990.0
2025-04-29 09:50:00,90.76,90.83,90.53,90.71,49575.0,90.3791,90.4488,90.1501,90.3293,49575.0
2025-04-29 09:55:00,90.66,90.8,90.62,90.65,53160.0,90.2796,90.419,90.2397,90.2696,53160.0
2025-04-29 10:00:00,90.67,90.72,90.4,90.59,49703.0,90.2895,90.3393,90.0206,90.2098,49703.0
2025-04-29 10:05:00,90.59,90.88,90.53,90.79,62482.0,90.2098,90.4986,90.1501,90.409,62482.0
2025-04-29 10:10:00,90.78,90.86,90.68,90.77,53690.0,90.3991,90.4787,90.2995,90.3891,53690.0
2025-04-29 10:15:00,90.78,90.79,90.58,90.66,56360.0,90.3991,90.409,90.1999,90.2796,56360.0
2025-04-29 10:20:00,90.63,90.67,90.43,90.48,78204.0,90.2497,90.2895,90.0505,90.1003,78204.0
2025-04-29 10:25:00,90.51,90.51,90.2,90.28,52541.0,90.1302,90.1302,89.8215,89.9011,52541.0
2025-04-29 10:30:00,90.27,90.57,90.22,90.56,31278.0,89.8912,90.1899,89.8414,90.18,31278.0
2025-04-29 10:35:00,90.57,90.84,90.51,90.75,42412.0,90.1899,90.4588,90.1302,90.3692,42412.0
2025-04-29 10:40:00,90.75,90.8,90.65,90.71,30225.0,90.3692,90.419,90.2696,90.3293,30225.0
2025-04-29 10:45:00,90.72,90.9,90.71,90.76,33685.0,90.3393,90.5185,90.3293,90.3791,33685.0
2025-04-29 10:50:00,90.8,90.84,90.68,90.82,28818.0,90.419,90.4588,90.2995,90.4389,28818.0
2025-04-29 10:55:00,90.85,91.07,90.82,91.07,50732.0,90.4688,90.6878,90.4389,90.6878,50732.0
2025-04-29 11:00:00,91.08,91.1,90.78,90.8,72335.0,90.6978,90.7177,90.3991,90.419,72335.0
2025-04-29 11:05:00,90.82,90.94,90.79,90.92,29094.0,90.4389,90.5584,90.409,90.5385,29094.0
2025-04-29 11:10:00,90.94,90.95,90.77,90.83,23686.0,90.5584,90.5683,90.3891,90.4488,23686.0
2025-04-29 11:15:00,90.85,90.96,90.76,90.78,27729.0,90.4688,90.5783,90.3791,90.3991,27729.0
2025-04-29 11:20:00,90.79,90.81,90.68,90.76,33586.0,90.409,90.4289,90.2995,90.3791,33586.0
2025-04-29 11:25:00,90.75,90.98,90.72,90.95,34721.0,90.3692,90.5982,90.3393,90.5683,34721.0
2025-04-29 11:30:00,90.98,90.99,90.75,90.78,55384.0,90.5982,90.6082,90.3692,90.3991,55384.0
2025-04-29 11:35:00,90.76,90.92,90.74,90.9,34609.0,90.3791,90.5385,90.3592,90.5185,34609.0
2025-04-29 11:40:00,90.9,91.02,90.86,91.02,35346.0,90.5185,90.638,90.4787,90.638,35346.0
2025-04-29 11:45:00,91.0,91.06,90.94,90.97,38274.0,90.6181,90.6779,90.5584,90.5883,38274.0
2025-04-29 11:50:00,90.99,91.01,90.9,90.94,35022.0,90.6082,90.6281,90.5185,90.5584,35022.0
2025-04-29 11:55:00,90.94,90.97,90.84,90.88,28024.0,90.5584,90.5883,90.4588,90.4986,28024.0
2025-04-29 12:00:00,90.88,91.11,90.86,91.07,28150.0,90.4986,90.7277,90.4787,90.6878,28150.0
2025-04-29 12:05:00,91.09,91.23,91.08,91.23,26296.0,90.7078,90.8472,90.6978,90.8472,26296.0
2025-04-29 12:10:00,91.2,91.27,91.18,91.23,29616.0,90.8173,90.887,90.7974,90.8472,29616.0
2025-04-29 12:15:00,91.24,91.25,91.08,91.1,22012.0,90.8571,90.8671,90.6978,90.7177,22012.0
2025-04-29 12:20:00,91.1,91.17,91.07,91.07,24040.0,90.7177,90.7874,90.6878,90.6878,24040.0
2025-04-29 12:25:00,91.09,91.19,91.04,91.17,30378.0,90.7078,90.8073,90.658,90.7874,30378.0
2025-04-29 12:30:00,91.15,91.25,91.11,91.23,19341.0,90.7675,90.8671,90.7277,90.8472,19341.0
2025-04-29 12:35:00,91.22,91.25,91.06,91.11,32901.0,90.8372,90.8671,90.6779,90.7277,32901.0
2025-04-29 12:40:00,91.1,91.21,91.09,91.12,33717.0,90.7177,90.8272,90.7078,90.7376,33717.0
2025-04-29 12:45:00,91.11,91.11,90.76,90.82,35328.0,90.7277,90.7277,90.3791,90.4389,35328.0
2025-04-29 12:50:00,90.83,90.88,90.78,90.81,30826.0,90.4488,90.4986,90.3991,90.4289,30826.0
2025-04-29 12:55:00,90.81,90.81,90.62,90.76,24151.0,90.4289,90.4289,90.2397,90.3791,24151.0
2025-04-29 13:00:00,90.76,90.84,90.72,90.84,32578.0,90.3791,90.4588,90.3393,90.4588,32578.0
2025-04-29 13:05:00,90.84,90.86,90.78,90.83,23123.0,90.4588,90.4787,90.3991,90.4488,23123.0
2025-04-29 13:10:00,90.83,90.89,90.74,90.86,26073.0,90.4488,90.5086,90.3592,90.4787,26073.0
2025-04-29 13:15:00,90.86,90.95,90.73,90.95,26069.0,90.4787,90.5683,90.3493,90.5683,26069.0
2025-04-29 13:20:00,90.93,91.0,90.89,90.95,27197.0,90.5484,90.6181,90.5086,90.5683,27197.0
2025-04-29 13:25:00,90.95,91.04,90.9,91.01,38601.0,90.5683,90.658,90.5185,90.6281,38601.0
2025-04-29 13:30:00,91.0,91.09,91.0,91.06,26540.0,90.6181,90.7078,90.6181,90.6779,26540.0
2025-04-29 13:35:00,91.07,91.17,91.07,91.16,34237.0,90.6878,90.7874,90.6878,90.7775,34237.0
2025-04-29 13:40:00,91.16,91.39,91.15,91.39,36677.0,90.7775,91.0065,90.7675,91.0065,36677.0
2025-04-29 13:45:00,91.39,91.6,91.32,91.54,52822.0,91.0065,91.2156,90.9368,91.1559,52822.0
2025-04-29 13:50:00,91.56,91.58,91.43,91.52,35253.0,91.1758,91.1957,91.0463,91.1359,35253.0
2025-04-29 13:55:00,91.54,91.62,91.51,91.54,38862.0,91.1559,91.2355,91.126,91.1559,38862.0
2025-04-29 14:00:00,91.54,91.64,91.51,91.63,25845.0,91.1559,91.2554,91.126,91.2455,25845.0
2025-04-29 14:05:00,91.63,91.66,91.48,91.52,31555.0,91.2455,91.2754,91.0961,91.1359,31555.0
2025-04-29 14:10:00,91.5,91.54,91.44,91.5,27752.0,91.116,91.1559,91.0563,91.116,27752.0
2025-04-29 14:15:00,91.5,91.57,91.46,91.49,25627.0,91.116,91.1857,91.0762,91.1061,25627.0
2025-04-29 14:20:00,91.49,91.54,91.4,91.51,28443.0,91.1061,91.1559,91.0164,91.126,28443.0
2025-04-29 14:25:00,91.49,91.59,91.38,91.5,50631.0,91.1061,91.2057,90.9965,91.116,50631.0
2025-04-29 14:30:00,91.5,91.59,91.48,91.55,28720.0,91.116,91.2057,91.0961,91.1658,28720.0
2025-04-29 14:35:00,91.55,91.6,91.52,91.55,23746.0,91.1658,91.2156,91.1359,91.1658,23746.0
2025-04-29 14:40:00,91.55,91.57,91.41,91.52,26917.0,91.1658,91.1857,91.0264,91.1359,26917.0
2025-04-29 14:45:00,91.52,91.52,91.42,91.47,40139.0,91.1359,91.1359,91.0364,91.0862,40139.0
2025-04-29 14:50:00,91.48,91.48,91.38,91.45,25780.0,91.0961,91.0961,90.9965,91.0662,25780.0
2025-04-29 14:55:00,91.46,91.49,91.35,91.38,34076.0,91.0762,91.1061,90.9667,90.9965,34076.0
2025-04-29 15:00:00,91.38,91.49,91.35,91.38,25217.0,90.9965,91.1061,90.9667,90.9965,25217.0
2025-04-29 15:05:00,91.4,91.5,91.36,91.41,32643.0,91.0164,91.116,90.9766,91.0264,32643.0
2025-04-29 15:10:00,91.42,91.49,91.39,91.44,29536.0,91.0364,91.1061,91.0065,91.0563,29536.0
2025-04-29 15:15:00,91.44,91.46,91.35,91.4,34549.0,91.0563,91.0762,90.9667,91.0164,34549.0
2025-04-29 15:20:00,91.42,91.52,91.41,91.45,44706.0,91.0364,91.1359,91.0264,91.0662,44706.0
2025-04-29 15:25:00,91.48,91.48,91.39,91.43,36988.0,91.0961,91.0961,91.0065,91.0463,36988.0
2025-04-29 15:30:00,91.43,91.51,91.43,91.46,37185.0,91.0463,91.126,91.0463,91.0762,37185.0
2025-04-29 15:35:00,91.46,91.51,91.41,91.47,45181.0,91.0762,91.126,91.0264,91.0862,45181.0
2025-04-29 15:40:00,91.47,91.48,91.31,91.34,46660.0,91.0862,91.0961,90.9268,90.9567,46660.0
2025-04-29 15:45:00,91.37,91.52,91.33,91.51,72545.0,90.9866,91.1359,90.9467,91.126,72545.0
2025-04-29 15:50:00,91.53,91.55,91.4,91.44,161446.0,91.1459,91.1658,91.0164,91.0563,161446.0
2025-04-29 15:55:00,91.43,91.45,91.13,91.16,465736.0,91.0463,91.0662,90.7476,90.7775,465736.0
2025-04-30 09:30:00,89.89,90.0,89.1,89.51,226441.0,89.5128,89.6223,88.7261,89.1344,226441.0
2025-04-30 09:35:00,89.57,90.64,89.02,89.07,102258.0,89.1941,90.2596,88.6464,88.6962,102258.0
2025-04-30 09:40:00,89.07,89.1,88.56,88.83,98638.0,88.6962,88.7261,88.1884,88.4572,98638.0
2025-04-30 09:45:00,88.8,89.15,88.7,89.11,62014.0,88.4274,88.7759,88.3278,88.7361,62014.0
2025-04-30 09:50:00,89.11,89.2,88.81,88.86,58209.0,88.7361,88.8257,88.4373,88.4871,58209.0
2025-04-30 09:55:00,88.83,88.91,88.67,88.73,62458.0,88.4572,88.5369,88.2979,88.3577,62458.0
2025-04-30 10:00:00,88.74,89.1,88.68,88.93,78970.0,88.3676,88.7261,88.3079,88.5568,78970.0
2025-04-30 10:05:00,88.92,89.14,88.87,89.02,97393.0,88.5469,88.7659,88.4971,88.6464,97393.0
2025-04-30 10:10:00,89.02,89.34,88.99,89.28,43394.0,88.6464,88.9651,88.6166,88.9053,43394.0
2025-04-30 10:15:00,89.24,89.4,89.15,89.4,45184.0,88.8655,89.0248,88.7759,89.0248,45184.0
2025-04-30 10:20:00,89.39,89.55,89.27,89.55,27609.0,89.0149,89.1742,88.8954,89.1742,27609.0
2025-04-30 10:25:00,89.54,89.83,89.45,89.59,53618.0,89.1643,89.453,89.0746,89.214,53618.0
2025-04-30 10:30:00,89.56,89.72,89.49,89.66,46664.0,89.1842,89.3435,89.1145,89.2838,46664.0
2025-04-30 10:35:00,89.64,89.8,89.56,89.76,30187.0,89.2638,89.4232,89.1842,89.3833,30187.0
2025-04-30 10:40:00,89.76,89.89,89.54,89.85,39499.0,89.3833,89.5128,89.1643,89.473,39499.0
2025-04-30 10:45:00,89.82,89.82,89.57,89.65,21422.0,89.4431,89.4431,89.1941,89.2738,21422.0
2025-04-30 10:50:00,89.67,89.75,89.45,89.61,27145.0,89.2937,89.3734,89.0746,89.234,27145.0
2025-04-30 10:55:00,89.6,89.61,89.46,89.48,36645.0,89.224,89.234,89.0846,89.1045,36645.0
2025-04-30 11:00:00,89.5,89.72,89.5,89.65,40994.0,89.1244,89.3435,89.1244,89.2738,40994.0
2025-04-30 11:05:00,89.67,89.75,89.56,89.69,39983.0,89.2937,89.3734,89.1842,89.3136,39983.0
2025-04-30 11:10:00,89.7,89.78,89.62,89.71,45933.0,89.3236,89.4032,89.2439,89.3335,45933.0
2025-04-30 11:15:00,89.73,89.8,89.67,89.8,27440.0,89.3535,89.4232,89.2937,89.4232,27440.0
2025-04-30 11:20:00,89.8,89.95,89.73,89.81,29158.0,89.4232,89.5725,89.3535,89.4331,29158.0
2025-04-30 11:25:00,89.79,89.95,89.75,89.87,37630.0,89.4132,89.5725,89.3734,89.4929,37630.0
2025-04-30 11:30:00,89.88,89.97,89.8,89.97,33245.0,89.5028,89.5925,89.4232,89.5925,33245.0
2025-04-30 11:35:00,89.96,90.03,89.9,89.98,28294.0,89.5825,89.6522,89.5227,89.6024,28294.0
2025-04-30 11:40:00,89.97,90.06,89.9,90.02,16203.0,89.5925,89.6821,89.5227,89.6422,16203.0
2025-04-30 11:45:00,90.05,90.09,89.99,90.03,19140.0,89.6721,89.7119,89.6124,89.6522,19140.0
2025-04-30 11:50:00,90.01,90.06,89.89,89.98,22341.0,89.6323,89.6821,89.5128,89.6024,22341.0
2025-04-30 11:55:00,89.98,90.09,89.95,90.02,29307.0,89.6024,89.7119,89.5725,89.6422,29307.0
2025-04-30 12:00:00,90.02,90.11,89.97,90.11,19737.0,89.6422,89.7319,89.5925,89.7319,19737.0
2025-04-30 12:05:00,90.11,90.22,90.1,90.15,28616.0,89.7319,89.8414,89.7219,89.7717,28616.0
2025-04-30 12:10:00,90.15,90.15,89.99,90.02,17776.0,89.7717,89.7717,89.6124,89.6422,17776.0
2025-04-30 12:15:00,90.01,90.08,89.96,89.96,25772.0,89.6323,89.702,89.5825,89.5825,25772.0
2025-04-30 12:20:00,89.98,89.98,89.75,89.75,38103.0,89.6024,89.6024,89.3734,89.3734,38103.0
2025-04-30 12:25:00,89.73,89.81,89.69,89.78,24648.0,89.3535,89.4331,89.3136,89.4032,24648.0
2025-04-30 12:30:00,89.76,89.77,89.69,89.72,25563.0,89.3833,89.3933,89.3136,89.3435,25563.0
2025-04-30 12:35:00,89.71,89.93,89.62,89.93,39667.0,89.3335,89.5526,89.2439,89.5526,39667.0
2025-04-30 12:40:00,89.92,89.92,89.76,89.76,19350.0,89.5427,89.5427,89.3833,89.3833,19350.0
2025-04-30 12:45:00,89.76,89.88,89.76,89.85,23270.0,89.3833,89.5028,89.3833,89.473,23270.0
2025-04-30 12:50:00,89.84,89.95,89.82,89.93,32584.0,89.463,89.5725,89.4431,89.5526,32584.0
2025-04-30 12:55:00,89.95,89.99,89.87,89.91,24684.0,89.5725,89.6124,89.4929,89.5327,24684.0
2025-04-30 13:00:00,89.92,90.03,89.9,89.94,20862.0,89.5427,89.6522,89.5227,89.5626,20862.0
2025-04-30 13:05:00,89.9,89.9,89.73,89.76,21236.0,89.5227,89.5227,89.3535,89.3833,21236.0
2025-04-30 13:10:00,89.74,89.74,89.58,89.64,39363.0,89.3634,89.3634,89.2041,89.2638,39363.0
2025-04-30 13:15:00,89.66,89.76,89.64,89.73,35507.0,89.2838,89.3833,89.2638,89.3535,35507.0
2025-04-30 13:20:00,89.71,89.77,89.65,89.65,17028.0,89.3335,89.3933,89.2738,89.2738,17028.0
2025-04-30 13:25:00,89.65,89.85,89.64,89.83,25899.0,89.2738,89.473,89.2638,89.453,25899.0
2025-04-30 13:30:00,89.83,89.94,89.78,89.93,45380.0,89.453,89.5626,89.4032,89.5526,45380.0
2025-04-30 13:35:00,89.93,90.01,89.85,89.91,47014.0,89.5526,89.6323,89.473,89.5327,47014.0
2025-04-30 13:40:00,89.92,89.95,89.84,89.88,43408.0,89.5427,89.5725,89.463,89.5028,43408.0
2025-04-30 13:45:00,89.88,89.93,89.77,89.93,46232.0,89.5028,89.5526,89.3933,89.5526,46232.0
2025-04-30 13:50:00,89.94,90.03,89.94,90.02,23663.0,89.5626,89.6522,89.5626,89.6422,23663.0
2025-04-30 13:55:00,90.02,90.03,89.9,89.94,58130.0,89.6422,89.6522,89.5227,89.5626,58130.0
2025-04-30 14:00:00,89.94,90.02,89.85,89.98,27070.0,89.5626,89.6422,89.473,89.6024,27070.0
2025-04-30 14:05:00,90.0,90.48,89.96,90.17,56550.0,89.6223,90.1003,89.5825,89.7916,56550.0
2025-04-30 14:10:00,90.16,90.47,90.16,90.34,27234.0,89.7817,90.0904,89.7817,89.9609,27234.0
2025-04-30 14:15:00,90.34,90.49,90.31,90.41,15726.0,89.9609,90.1103,89.931,90.0306,15726.0
2025-04-30 14:20:00,90.42,90.46,90.31,90.36,24206.0,90.0406,90.0804,89.931,89.9808,24206.0
2025-04-30 14:25:00,90.35,90.42,90.1,90.18,25033.0,89.9709,90.0406,89.7219,89.8016,25033.0
2025-04-30 14:30:00,90.2,90.28,90.13,90.13,23620.0,89.8215,89.9011,89.7518,89.7518,23620.0
2025-04-30 14:35:00,90.13,90.14,89.93,89.98,22769.0,89.7518,89.7617,89.5526,89.6024,22769.0
2025-04-30 14:40:00,89.96,89.99,89.84,89.89,39280.0,89.5825,89.6124,89.463,89.5128,39280.0
2025-04-30 14:45:00,89.89,90.2,89.89,90.16,47906.0,89.5128,89.8215,89.5128,89.7817,47906.0
2025-04-30 14:50:00,90.14,90.2,90.07,90.09,25338.0,89.7617,89.8215,89.692,89.7119,25338.0
2025-04-30 14:55:00,90.1,90.14,89.99,89.99,12519.0,89.7219,89.7617,89.6124,89.6124,12519.0
2025-04-30 15:00:00,90.0,90.1,89.99,90.08,54911.0,89.6223,89.7219,89.6124,89.702,54911.0
2025-04-30 15:05:00,90.08,90.12,90.04,90.11,26771.0,89.702,89.7418,89.6622,89.7319,26771.0
2025-04-30 15:10:00,90.09,90.22,90.08,90.16,30248.0,89.7119,89.8414,89.702,89.7817,30248.0
2025-04-30 15:15:00,90.16,90.21,90.13,90.16,32696.0,89.7817,89.8314,89.7518,89.7817,32696.0
2025-04-30 15:20:00,90.14,90.26,90.11,90.2,33350.0,89.7617,89.8812,89.7319,89.8215,33350.0
2025-04-30 15:25:00,90.19,90.19,90.01,90.01,55361.0,89.8115,89.8115,89.6323,89.6323,55361.0
2025-04-30 15:30:00,90.0,90.06,89.96,90.01,29555.0,89.6223,89.6821,89.5825,89.6323,29555.0
2025-04-30 15:35:00,89.99,90.08,89.93,89.96,29813.0,89.6124,89.702,89.5526,89.5825,29813.0
2025-04-30 15:40:00,89.97,90.27,89.95,90.27,38428.0,89.5925,89.8912,89.5725,89.8912,38428.0
2025-04-30 15:45:00,90.27,90.55,90.26,90.52,71252.0,89.8912,90.17,89.8812,90.1401,71252.0
2025-04-30 15:50:00,90.53,91.01,90.52,90.85,121565.0,90.1501,90.6281,90.1401,90.4688,121565.0
2025-04-30 15:55:00,90.85,91.19,90.81,90.9,537455.0,90.4688,90.8073,90.4289,90.5185,537455.0
2025-05-01 09:30:00,91.27,91.42,90.6,90.8,158830.0,90.887,91.0364,90.2198,90.419,158830.0
2025-05-01 09:35:00,90.79,91.07,90.7,90.92,79369.0,90.409,90.6878,90.3194,90.5385,79369.0
2025-05-01 09:40:00,90.94,91.0,90.68,90.83,58941.0,90.5584,90.6181,90.2995,90.4488,58941.0
2025-05-01 09:45:00,90.81,90.87,90.67,90.73,70122.0,90.4289,90.4887,90.2895,90.3493,70122.0
2025-05-01 09:50:00,90.77,91.03,90.72,90.94,54469.0,90.3891,90.648,90.3393,90.5584,54469.0
2025-05-01 09:55:00,90.94,90.94,90.7,90.72,56153.0,90.5584,90.5584,90.3194,90.3393,56153.0
2025-05-01 10:00:00,90.76,91.15,90.69,91.13,72148.0,90.3791,90.7675,90.3094,90.7476,72148.0
2025-05-01 10:05:00,91.15,91.21,90.94,90.99,63083.0,90.7675,90.8272,90.5584,90.6082,63083.0
2025-05-01 10:10:00,90.99,91.09,90.95,91.09,55544.0,90.6082,90.7078,90.5683,90.7078,55544.0
2025-05-01 10:15:00,91.09,91.17,91.06,91.12,61997.0,90.7078,90.7874,90.6779,90.7376,61997.0
2025-05-01 10:20:00,91.16,91.34,91.15,91.3,36339.0,90.7775,90.9567,90.7675,90.9169,36339.0
2025-05-01 10:25:00,91.31,91.4,91.24,91.37,41913.0,90.9268,91.0164,90.8571,90.9866,41913.0
2025-05-01 10:30:00,91.37,91.38,91.06,91.17,45954.0,90.9866,90.9965,90.6779,90.7874,45954.0
2025-05-01 10:35:00,91.17,91.36,91.16,91.33,40351.0,90.7874,90.9766,90.7775,90.9467,40351.0
2025-05-01 10:40:00,91.33,91.46,91.3,91.33,52379.0,90.9467,91.0762,90.9169,90.9467,52379.0
2025-05-01 10:45:00,91.32,91.44,91.3,91.41,30908.0,90.9368,91.0563,90.9169,91.0264,30908.0
2025-05-01 10:50:00,91.41,91.43,91.33,91.38,32056.0,91.0264,91.0463,90.9467,90.9965,32056.0
2025-05-01 10:55:00,91.4,91.51,91.39,91.47,47249.0,91.0164,91.126,91.0065,91.0862,47249.0
2025-05-01 11:00:00,91.47,91.47,91.32,91.42,42580.0,91.0862,91.0862,90.9368,91.0364,42580.0
2025-05-01 11:05:00,91.43,91.55,91.42,91.54,28852.0,91.0463,91.1658,91.0364,91.1559,28852.0
2025-05-01 11:10:00,91.55,91.61,91.43,91.44,47878.0,91.1658,91.2256,91.0463,91.0563,47878.0
2025-05-01 11:15:00,91.45,91.5,91.29,91.3,55927.0,91.0662,91.116,90.9069,90.9169,55927.0
2025-05-01 11:20:00,91.3,91.36,91.21,91.28,53540.0,90.9169,90.9766,90.8272,90.897,53540.0
2025-05-01 11:25:00,91.3,91.34,91.27,91.3,36188.0,90.9169,90.9567,90.887,90.9169,36188.0
2025-05-01 11:30:00,91.33,91.37,91.24,91.3,24859.0,90.9467,90.9866,90.8571,90.9169,24859.0
2025-05-01 11:35:00,91.31,91.46,91.27,91.28,36398.0,90.9268,91.0762,90.887,90.897,36398.0
2025-05-01 11:40:00,91.28,91.29,91.16,91.2,38242.0,90.897,90.9069,90.7775,90.8173,38242.0
2025-05-01 11:45:00,91.19,91.25,91.16,91.18,30583.0,90.8073,90.8671,90.7775,90.7974,30583.0
2025-05-01 11:50:00,91.17,91.24,91.08,91.1,44496.0,90.7874,90.8571,90.6978,90.7177,44496.0
2025-05-01 11:55:00,91.08,91.08,90.82,90.88,37733.0,90.6978,90.6978,90.4389,90.4986,37733.0
2025-05-01 12:00:00,90.88,90.94,90.66,90.75,54104.0,90.4986,90.5584,90.2796,90.3692,54104.0
2025-05-01 12:05:00,90.77,90.8,90.71,90.75,19682.0,90.3891,90.419,90.3293,90.3692,19682.0
2025-05-01 12:10:00,90.75,90.75,90.58,90.61,25438.0,90.3692,90.3692,90.1999,90.2298,25438.0
2025-05-01 12:15:00,90.61,90.62,90.37,90.5,37790.0,90.2298,90.2397,89.9908,90.1202,37790.0
2025-05-01 12:20:00,90.51,90.57,90.46,90.48,25672.0,90.1302,90.1899,90.0804,90.1003,25672.0
2025-05-01 12:25:00,90.45,90.64,90.45,90.56,30334.0,90.0704,90.2596,90.0704,90.18,30334.0
2025-05-01 12:30:00,90.58,90.62,90.54,90.58,20215.0,90.1999,90.2397,90.1601,90.1999,20215.0
2025-05-01 12:35:00,90.59,90.66,90.55,90.59,22814.0,90.2098,90.2796,90.17,90.2098,22814.0
2025-05-01 12:40:00,90.57,90.59,90.42,90.51,45125.0,90.1899,90.2098,90.0406,90.1302,45125.0
2025-05-01 12:45:00,90.48,90.51,90.39,90.4,22464.0,90.1003,90.1302,90.0107,90.0206,22464.0
2025-05-01 12:50:00,90.4,90.51,90.36,90.44,26347.0,90.0206,90.1302,89.9808,90.0605,26347.0
2025-05-01 12:55:00,90.43,90.5,90.41,90.46,19521.0,90.0505,90.1202,90.0306,90.0804,19521.0
2025-05-01 13:00:00,90.47,90.65,90.46,90.64,19604.0,90.0904,90.2696,90.0804,90.2596,19604.0
2025-05-01 13:05:00,90.65,90.74,90.55,90.73,27876.0,90.2696,90.3592,90.17,90.3493,27876.0
2025-05-01 13:10:00,90.73,90.76,90.69,90.69,38123.0,90.3493,90.3791,90.3094,90.3094,38123.0
2025-05-01 13:15:00,90.7,90.86,90.69,90.78,59940.0,90.3194,90.4787,90.3094,90.3991,59940.0
2025-05-01 13:20:00,90.79,90.8,90.7,90.74,37964.0,90.409,90.419,90.3194,90.3592,37964.0
2025-05-01 13:25:00,90.76,90.79,90.64,90.73,30140.0,90.3791,90.409,90.2596,90.3493,30140.0
2025-05-01 13:30:00,90.73,90.8,90.67,90.77,29911.0,90.3493,90.419,90.2895,90.3891,29911.0
2025-05-01 13:35:00,90.79,90.79,90.68,90.72,33479.0,90.409,90.409,90.2995,90.3393,33479.0
2025-05-01 13:40:00,90.7,90.7,90.55,90.61,43937.0,90.3194,90.3194,90.17,90.2298,43937.0
2025-05-01 13:45:00,90.61,90.69,90.55,90.67,24498.0,90.2298,90.3094,90.17,90.2895,24498.0
2025-05-01 13:50:00,90.69,90.73,90.58,90.64,22422.0,90.3094,90.3493,90.1999,90.2596,22422.0
2025-05-01 13:55:00,90.65,90.65,90.57,90.61,22821.0,90.2696,90.2696,90.1899,90.2298,22821.0
2025-05-01 14:00:00,90.62,90.67,90.59,90.65,28841.0,90.2397,90.2895,90.2098,90.2696,28841.0
2025-05-01 14:05:00,90.65,90.75,90.63,90.73,37176.0,90.2696,90.3692,90.2497,90.3493,37176.0
2025-05-01 14:10:00,90.72,90.78,90.7,90.75,26831.0,90.3393,90.3991,90.3194,90.3692,26831.0
2025-05-01 14:15:00,90.76,90.85,90.75,90.81,31485.0,90.3791,90.4688,90.3692,90.4289,31485.0
2025-05-01 14:20:00,90.8,90.82,90.71,90.74,31298.0,90.419,90.4389,90.3293,90.3592,31298.0
2025-05-01 14:25:00,90.76,90.85,90.68,90.84,33694.0,90.3791,90.4688,90.2995,90.4588,33694.0
2025-05-01 14:30:00,90.84,90.95,90.82,90.92,40666.0,90.4588,90.5683,90.4389,90.5385,40666.0
2025-05-01 14:35:00,90.93,90.94,90.87,90.89,16225.0,90.5484,90.5584,90.4887,90.5086,16225.0
2025-05-01 14:40:00,90.9,90.92,90.8,90.88,30224.0,90.5185,90.5385,90.419,90.4986,30224.0
2025-05-01 14:45:00,90.88,90.96,90.85,90.91,37749.0,90.4986,90.5783,90.4688,90.5285,37749.0
2025-05-01 14:50:00,90.91,90.92,90.84,90.87,24696.0,90.5285,90.5385,90.4588,90.4887,24696.0
2025-05-01 14:55:00,90.88,90.94,90.85,90.91,27534.0,90.4986,90.5584,90.4688,90.5285,27534.0
2025-05-01 15:00:00,90.91,91.0,90.85,90.98,39677.0,90.5285,90.6181,90.4688,90.5982,39677.0
2025-05-01 15:05:00,90.98,90.99,90.84,90.85,33437.0,90.5982,90.6082,90.4588,90.4688,33437.0
2025-05-01 15:10:00,90.85,90.98,90.8,90.98,41419.0,90.4688,90.5982,90.419,90.5982,41419.0
2025-05-01 15:15:00,90.97,90.97,90.87,90.89,42319.0,90.5883,90.5883,90.4887,90.5086,42319.0
2025-05-01 15:20:00,90.89,90.97,90.88,90.96,41794.0,90.5086,90.5883,90.4986,90.5783,41794.0
2025-05-01 15:25:00,90.95,90.99,90.9,90.98,39626.0,90.5683,90.6082,90.5185,90.5982,39626.0
2025-05-01 15:30:00,90.98,91.09,90.97,90.98,51364.0,90.5982,90.7078,90.5883,90.5982,51364.0
2025-05-01 15:35:00,90.97,91.02,90.92,90.92,60769.0,90.5883,90.638,90.5385,90.5385,60769.0
2025-05-01 15:40:00,90.92,90.94,90.85,90.92,61375.0,90.5385,90.5584,90.4688,90.5385,61375.0
2025-05-01 15:45:00,90.93,91.04,90.9,91.04,84991.0,90.5484,90.658,90.5185,90.658,84991.0
2025-05-01 15:50:00,91.04,91.15,90.86,91.1,237416.0,90.658,90.7675,90.4787,90.7177,237416.0
2025-05-01 15:55:00,91.1,91.13,90.71,90.79,570073.0,90.7177,90.7476,90.3293,90.409,570073.0
2025-05-02 09:30:00,91.84,93.11,91.84,92.7,486195.0,91.4546,92.7193,91.4546,92.311,486195.0
2025-05-02 09:35:00,92.72,92.95,92.57,92.8,116349.0,92.3309,92.5599,92.1815,92.4106,116349.0
2025-05-02 09:40:00,92.75,92.9,92.56,92.7,60342.0,92.3608,92.5102,92.1716,92.311,60342.0
2025-05-02 09:45:00,92.74,92.85,92.43,92.51,87965.0,92.3508,92.4604,92.0421,92.1218,87965.0
2025-05-02 09:50:00,92.51,92.6,92.13,92.14,82416.0,92.1218,92.2114,91.7434,91.7533,82416.0
2025-05-02 09:55:00,92.14,92.26,91.95,92.17,51012.0,91.7533,91.8728,91.5641,91.7832,51012.0
2025-05-02 10:00:00,92.12,92.53,92.08,92.34,47908.0,91.7334,92.1417,91.6936,91.9525,47908.0
2025-05-02 10:05:00,92.34,92.52,92.34,92.5,77163.0,91.9525,92.1317,91.9525,92.1118,77163.0
2025-05-02 10:10:00,92.5,92.64,92.44,92.6,59167.0,92.1118,92.2512,92.0521,92.2114,59167.0
2025-05-02 10:15:00,92.57,92.68,92.49,92.49,31663.0,92.1815,92.2911,92.1019,92.1019,31663.0
2025-05-02 10:20:00,92.5,92.5,92.34,92.45,51470.0,92.1118,92.1118,91.9525,92.062,51470.0
2025-05-02 10:25:00,92.44,92.55,92.43,92.51,46475.0,92.0521,92.1616,92.0421,92.1218,46475.0
2025-05-02 10:30:00,92.54,92.75,92.52,92.65,103982.0,92.1517,92.3608,92.1317,92.2612,103982.0
2025-05-02 10:35:00,92.64,92.84,92.61,92.78,106037.0,92.2512,92.4504,92.2214,92.3907,106037.0
2025-05-02 10:40:00,92.78,92.79,92.57,92.7,95569.0,92.3907,92.4006,92.1815,92.311,95569.0
2025-05-02 10:45:00,92.72,92.72,92.58,92.6,48478.0,92.3309,92.3309,92.1915,92.2114,48478.0
2025-05-02 10:50:00,92.61,92.66,92.49,92.58,52066.0,92.2214,92.2712,92.1019,92.1915,52066.0
2025-05-02 10:55:00,92.57,92.64,92.45,92.59,48463.0,92.1815,92.2512,92.062,92.2015,48463.0
2025-05-02 11:00:00,92.59,92.68,92.47,92.6,57126.0,92.2015,92.2911,92.082,92.2114,57126.0
2025-05-02 11:05:00,92.62,92.72,92.56,92.64,43512.0,92.2313,92.3309,92.1716,92.2512,43512.0
2025-05-02 11:10:00,92.65,92.66,92.54,92.59,38181.0,92.2612,92.2712,92.1517,92.2015,38181.0
2025-05-02 11:15:00,92.59,92.59,92.48,92.53,34467.0,92.2015,92.2015,92.0919,92.1417,34467.0
2025-05-02 11:20:00,92.54,92.62,92.49,92.61,53377.0,92.1517,92.2313,92.1019,92.2214,53377.0
2025-05-02 11:25:00,92.59,92.59,92.23,92.29,91629.0,92.2015,92.2015,91.843,91.9027,91629.0
2025-05-02 11:30:00,92.29,92.49,92.26,92.48,84383.0,91.9027,92.1019,91.8728,92.0919,84383.0
2025-05-02 11:35:00,92.46,92.54,92.4,92.54,37618.0,92.072,92.1517,92.0123,92.1517,37618.0
2025-05-02 11:40:00,92.54,92.62,92.48,92.5,27320.0,92.1517,92.2313,92.0919,92.1118,27320.0
2025-05-02 11:45:00,92.49,92.58,92.46,92.54,42886.0,92.1019,92.1915,92.072,92.1517,42886.0
2025-05-02 11:50:00,92.56,92.6,92.43,92.5,42488.0,92.1716,92.2114,92.0421,92.1118,42488.0
2025-05-02 11:55:00,92.53,92.57,92.45,92.48,34185.0,92.1417,92.1815,92.062,92.0919,34185.0
2025-05-02 12:00:00,92.48,92.98,92.44,92.88,102064.0,92.0919,92.5898,92.0521,92.4902,102064.0
2025-05-02 12:05:00,92.88,92.93,92.73,92.85,35383.0,92.4902,92.54,92.3409,92.4604,35383.0
2025-05-02 12:10:00,92.83,92.99,92.81,92.95,50479.0,92.4404,92.5998,92.4205,92.5599,50479.0
2025-05-02 12:15:00,92.94,92.97,92.84,92.93,39133.0,92.55,92.5799,92.4504,92.54,39133.0
2025-05-02 12:20:00,92.92,92.96,92.82,92.84,58666.0,92.5301,92.5699,92.4305,92.4504,58666.0
2025-05-02 12:25:00,92.84,92.96,92.81,92.83,44423.0,92.4504,92.5699,92.4205,92.4404,44423.0
2025-05-02 12:30:00,92.84,92.98,92.82,92.94,24399.0,92.4504,92.5898,92.4305,92.55,24399.0
2025-05-02 12:35:00,92.93,93.08,92.87,93.01,45101.0,92.54,92.6894,92.4803,92.6197,45101.0
2025-05-02 12:40:00,93.0,93.1,92.94,93.07,55285.0,92.6097,92.7093,92.55,92.6794,55285.0
2025-05-02 12:45:00,93.07,93.17,93.06,93.17,48336.0,92.6794,92.779,92.6695,92.779,48336.0
2025-05-02 12:50:00,93.17,93.19,93.03,93.08,36736.0,92.779,92.7989,92.6396,92.6894,36736.0
2025-05-02 12:55:00,93.07,93.08,92.98,92.99,35698.0,92.6794,92.6894,92.5898,92.5998,35698.0
2025-05-02 13:00:00,92.98,93.01,92.92,92.95,40910.0,92.5898,92.6197,92.5301,92.5599,40910.0
2025-05-02 13:05:00,92.95,92.95,92.73,92.76,69442.0,92.5599,92.5599,92.3409,92.3707,69442.0
2025-05-02 13:10:00,92.76,92.77,92.66,92.69,47902.0,92.3707,92.3807,92.2712,92.301,47902.0
2025-05-02 13:15:00,92.71,92.74,92.62,92.72,42349.0,92.321,92.3508,92.2313,92.3309,42349.0
2025-05-02 13:20:00,92.7,92.85,92.66,92.67,35718.0,92.311,92.4604,92.2712,92.2811,35718.0
2025-05-02 13:25:00,92.67,92.78,92.65,92.73,26637.0,92.2811,92.3907,92.2612,92.3409,26637.0
2025-05-02 13:30:00,92.73,92.77,92.64,92.64,25336.0,92.3409,92.3807,92.2512,92.2512,25336.0
2025-05-02 13:35:00,92.65,92.74,92.63,92.72,29443.0,92.2612,92.3508,92.2413,92.3309,29443.0
2025-05-02 13:40:00,92.72,92.77,92.62,92.76,48627.0,92.3309,92.3807,92.2313,92.3707,48627.0
2025-05-02 13:45:00,92.78,92.81,92.69,92.69,26316.0,92.3907,92.4205,92.301,92.301,26316.0
2025-05-02 13:50:00,92.71,92.84,92.67,92.83,34599.0,92.321,92.4504,92.2811,92.4404,34599.0
2025-05-02 13:55:00,92.83,92.85,92.78,92.84,35399.0,92.4404,92.4604,92.3907,92.4504,35399.0
2025-05-02 14:00:00,92.85,92.92,92.83,92.85,29424.0,92.4604,92.5301,92.4404,92.4604,29424.0
2025-05-02 14:05:00,92.84,92.94,92.84,92.93,30267.0,92.4504,92.55,92.4504,92.54,30267.0
2025-05-02 14:10:00,92.93,92.98,92.86,92.88,51683.0,92.54,92.5898,92.4703,92.4902,51683.0
2025-05-02 14:15:00,92.88,92.94,92.86,92.91,29513.0,92.4902,92.55,92.4703,92.5201,29513.0
2025-05-02 14:20:00,92.92,92.98,92.88,92.95,36848.0,92.5301,92.5898,92.4902,92.5599,36848.0
2025-05-02 14:25:00,92.95,93.03,92.94,92.99,45178.0,92.5599,92.6396,92.55,92.5998,45178.0
2025-05-02 14:30:00,92.99,93.08,92.94,93.06,63529.0,92.5998,92.6894,92.55,92.6695,63529.0
2025-05-02 14:35:00,93.07,93.16,93.05,93.12,64469.0,92.6794,92.7691,92.6595,92.7292,64469.0
2025-05-02 14:40:00,93.13,93.14,93.05,93.11,33188.0,92.7392,92.7491,92.6595,92.7193,33188.0
2025-05-02 14:45:00,93.1,93.12,92.89,92.9,32749.0,92.7093,92.7292,92.5002,92.5102,32749.0
2025-05-02 14:50:00,92.88,92.94,92.82,92.92,44773.0,92.4902,92.55,92.4305,92.5301,44773.0
2025-05-02 14:55:00,92.93,92.97,92.85,92.87,24765.0,92.54,92.5799,92.4604,92.4803,24765.0
2025-05-02 15:00:00,92.85,92.86,92.68,92.68,26061.0,92.4604,92.4703,92.2911,92.2911,26061.0
2025-05-02 15:05:00,92.68,92.73,92.62,92.72,25578.0,92.2911,92.3409,92.2313,92.3309,25578.0
2025-05-02 15:10:00,92.72,92.75,92.62,92.65,28047.0,92.3309,92.3608,92.2313,92.2612,28047.0
2025-05-02 15:15:00,92.65,92.76,92.63,92.76,37155.0,92.2612,92.3707,92.2413,92.3707,37155.0
2025-05-02 15:20:00,92.77,92.86,92.75,92.81,50134.0,92.3807,92.4703,92.3608,92.4205,50134.0
2025-05-02 15:25:00,92.8,92.85,92.76,92.81,59933.0,92.4106,92.4604,92.3707,92.4205,59933.0
2025-05-02 15:30:00,92.81,92.82,92.61,92.72,76443.0,92.4205,92.4305,92.2214,92.3309,76443.0
2025-05-02 15:35:00,92.71,92.77,92.62,92.76,37480.0,92.321,92.3807,92.2313,92.3707,37480.0
2025-05-02 15:40:00,92.75,92.88,92.75,92.84,48457.0,92.3608,92.4902,92.3608,92.4504,48457.0
2025-05-02 15:45:00,92.85,92.85,92.54,92.55,116965.0,92.4604,92.4604,92.1517,92.1616,116965.0
2025-05-02 15:50:00,92.59,92.74,92.54,92.64,138598.0,92.2015,92.3508,92.1517,92.2512,138598.0
2025-05-02 15:55:00,92.63,92.64,92.46,92.48,352442.0,92.2413,92.2512,92.072,92.0919,352442.0
2025-05-05 09:30:00,89.7,91.15,89.61,91.06,545047.0,89.3236,90.7675,89.234,90.6779,545047.0
2025-05-05 09:35:00,91.01,91.37,90.94,91.18,201167.0,90.6281,90.9866,90.5584,90.7974,201167.0
2025-05-05 09:40:00,91.18,91.48,91.0,91.41,143518.0,90.7974,91.0961,90.6181,91.0264,143518.0
2025-05-05 09:45:00,91.4,91.87,91.3,91.77,170210.0,91.0164,91.4845,90.9169,91.3849,170210.0
2025-05-05 09:50:00,91.84,91.84,91.49,91.69,120852.0,91.4546,91.4546,91.1061,91.3052,120852.0
2025-05-05 09:55:00,91.69,92.23,91.65,92.09,201435.0,91.3052,91.843,91.2654,91.7036,201435.0
2025-05-05 10:00:00,92.14,92.54,92.08,92.21,164977.0,91.7533,92.1517,91.6936,91.8231,164977.0
2025-05-05 10:05:00,92.2,92.21,91.84,92.1,95984.0,91.8131,91.8231,91.4546,91.7135,95984.0
2025-05-05 10:10:00,92.09,92.18,92.01,92.06,68966.0,91.7036,91.7932,91.6239,91.6737,68966.0
2025-05-05 10:15:00,92.08,92.31,91.96,92.26,57297.0,91.6936,91.9226,91.5741,91.8728,57297.0
2025-05-05 10:20:00,92.29,92.3,92.12,92.22,54722.0,91.9027,91.9127,91.7334,91.833,54722.0
2025-05-05 10:25:00,92.22,92.3,92.04,92.13,62799.0,91.833,91.9127,91.6538,91.7434,62799.0
2025-05-05 10:30:00,92.14,92.22,92.06,92.14,116073.0,91.7533,91.833,91.6737,91.7533,116073.0
2025-05-05 10:35:00,92.15,92.4,92.12,92.33,77809.0,91.7633,92.0123,91.7334,91.9425,77809.0
2025-05-05 10:40:00,92.33,92.46,92.26,92.29,57136.0,91.9425,92.072,91.8728,91.9027,57136.0
2025-05-05 10:45:00,92.29,92.39,92.28,92.32,53795.0,91.9027,92.0023,91.8928,91.9326,53795.0
2025-05-05 10:50:00,92.3,92.32,92.13,92.24,63207.0,91.9127,91.9326,91.7434,91.8529,63207.0
2025-05-05 10:55:00,92.25,92.49,92.23,92.41,60047.0,91.8629,92.1019,91.843,92.0222,60047.0
2025-05-05 11:00:00,92.41,92.47,92.34,92.47,84235.0,92.0222,92.082,91.9525,92.082,84235.0
2025-05-05 11:05:00,92.47,92.49,92.27,92.27,53847.0,92.082,92.1019,91.8828,91.8828,53847.0
2025-05-05 11:10:00,92.28,92.4,92.2,92.3,67381.0,91.8928,92.0123,91.8131,91.9127,67381.0
2025-05-05 11:15:00,92.27,92.37,92.18,92.33,65598.0,91.8828,91.9824,91.7932,91.9425,65598.0
2025-05-05 11:20:00,92.31,92.42,92.25,92.4,44432.0,91.9226,92.0322,91.8629,92.0123,44432.0
2025-05-05 11:25:00,92.41,92.49,92.25,92.45,105803.0,92.0222,92.1019,91.8629,92.062,105803.0
2025-05-05 11:30:00,92.48,92.51,92.33,92.35,66226.0,92.0919,92.1218,91.9425,91.9625,66226.0
2025-05-05 11:35:00,92.34,92.4,92.28,92.31,35917.0,91.9525,92.0123,91.8928,91.9226,35917.0
2025-05-05 11:40:00,92.32,92.67,92.31,92.55,79558.0,91.9326,92.2811,91.9226,92.1616,79558.0
2025-05-05 11:45:00,92.54,92.78,92.54,92.67,76710.0,92.1517,92.3907,92.1517,92.2811,76710.0
2025-05-05 11:50:00,92.68,92.81,92.65,92.73,88678.0,92.2911,92.4205,92.2612,92.3409,88678.0
2025-05-05 11:55:00,92.71,92.8,92.63,92.74,61291.0,92.321,92.4106,92.2413,92.3508,61291.0
2025-05-05 12:00:00,92.75,92.86,92.68,92.76,48995.0,92.3608,92.4703,92.2911,92.3707,48995.0
2025-05-05 12:05:00,92.76,92.78,92.6,92.65,61599.0,92.3707,92.3907,92.2114,92.2612,61599.0
2025-05-05 12:10:00,92.65,92.69,92.58,92.59,64625.0,92.2612,92.301,92.1915,92.2015,64625.0
2025-05-05 12:15:00,92.6,92.71,92.59,92.71,24940.0,92.2114,92.321,92.2015,92.321,24940.0
2025-05-05 12:20:00,92.7,92.75,92.62,92.64,31479.0,92.311,92.3608,92.2313,92.2512,31479.0
2025-05-05 12:25:00,92.63,92.72,92.59,92.64,44658.0,92.2413,92.3309,92.2015,92.2512,44658.0
2025-05-05 12:30:00,92.64,92.66,92.53,92.63,32819.0,92.2512,92.2712,92.1417,92.2413,32819.0
2025-05-05 12:35:00,92.63,92.73,92.59,92.7,37082.0,92.2413,92.3409,92.2015,92.311,37082.0
2025-05-05 12:40:00,92.7,92.89,92.7,92.85,69427.0,92.311,92.5002,92.311,92.4604,69427.0
2025-05-05 12:45:00,92.85,92.89,92.73,92.79,54060.0,92.4604,92.5002,92.3409,92.4006,54060.0
2025-05-05 12:50:00,92.79,92.83,92.69,92.72,28337.0,92.4006,92.4404,92.301,92.3309,28337.0
2025-05-05 12:55:00,92.73,92.76,92.67,92.69,25283.0,92.3409,92.3707,92.2811,92.301,25283.0
2025-05-05 13:00:00,92.68,92.72,92.57,92.68,35722.0,92.2911,92.3309,92.1815,92.2911,35722.0
2025-05-05 13:05:00,92.7,92.81,92.69,92.78,47803.0,92.311,92.4205,92.301,92.3907,47803.0
2025-05-05 13:10:00,92.78,92.84,92.65,92.73,84144.0,92.3907,92.4504,92.2612,92.3409,84144.0
2025-05-05 13:15:00,92.7,92.75,92.61,92.67,25704.0,92.311,92.3608,92.2214,92.2811,25704.0
2025-05-05 13:20:00,92.65,92.69,92.61,92.67,18933.0,92.2612,92.301,92.2214,92.2811,18933.0
2025-05-05 13:25:00,92.68,92.73,92.64,92.73,36815.0,92.2911,92.3409,92.2512,92.3409,36815.0
2025-05-05 13:30:00,92.73,92.93,92.72,92.88,59769.0,92.3409,92.54,92.3309,92.4902,59769.0
2025-05-05 13:35:00,92.89,92.94,92.84,92.87,69420.0,92.5002,92.55,92.4504,92.4803,69420.0
2025-05-05 13:40:00,92.87,92.9,92.77,92.82,33882.0,92.4803,92.5102,92.3807,92.4305,33882.0
2025-05-05 13:45:00,92.82,92.92,92.81,92.91,26904.0,92.4305,92.5301,92.4205,92.5201,26904.0
2025-05-05 13:50:00,92.89,92.93,92.8,92.87,74670.0,92.5002,92.54,92.4106,92.4803,74670.0
2025-05-05 13:55:00,92.87,92.97,92.86,92.87,95420.0,92.4803,92.5799,92.4703,92.4803,95420.0
2025-05-05 14:00:00,92.88,92.88,92.82,92.84,34143.0,92.4902,92.4902,92.4305,92.4504,34143.0
2025-05-05 14:05:00,92.84,92.96,92.83,92.93,52000.0,92.4504,92.5699,92.4404,92.54,52000.0
2025-05-05 14:10:00,92.93,92.99,92.87,92.97,30169.0,92.54,92.5998,92.4803,92.5799,30169.0
2025-05-05 14:15:00,92.98,93.0,92.94,92.98,50464.0,92.5898,92.6097,92.55,92.5898,50464.0
2025-05-05 14:20:00,93.0,93.07,92.97,93.04,67837.0,92.6097,92.6794,92.5799,92.6496,67837.0
2025-05-05 14:25:00,93.04,93.06,92.96,92.98,49808.0,92.6496,92.6695,92.5699,92.5898,49808.0
2025-05-05 14:30:00,92.98,93.04,92.95,93.02,59828.0,92.5898,92.6496,92.5599,92.6297,59828.0
2025-05-05 14:35:00,93.01,93.02,92.89,92.96,73561.0,92.6197,92.6297,92.5002,92.5699,73561.0
2025-05-05 14:40:00,92.95,93.08,92.95,93.04,47031.0,92.5599,92.6894,92.5599,92.6496,47031.0
2025-05-05 14:45:00,93.04,93.05,92.97,93.02,38741.0,92.6496,92.6595,92.5799,92.6297,38741.0
2025-05-05 14:50:00,93.01,93.02,92.89,92.9,50080.0,92.6197,92.6297,92.5002,92.5102,50080.0
2025-05-05 14:55:00,92.9,92.9,92.81,92.84,83273.0,92.5102,92.5102,92.4205,92.4504,83273.0
2025-05-05 15:00:00,92.84,92.86,92.77,92.81,53534.0,92.4504,92.4703,92.3807,92.4205,53534.0
2025-05-05 15:05:00,92.81,92.86,92.76,92.78,38151.0,92.4205,92.4703,92.3707,92.3907,38151.0
2025-05-05 15:10:00,92.77,92.8,92.72,92.75,42459.0,92.3807,92.4106,92.3309,92.3608,42459.0
2025-05-05 15:15:00,92.75,92.83,92.69,92.71,56012.0,92.3608,92.4404,92.301,92.321,56012.0
2025-05-05 15:20:00,92.71,92.73,92.64,92.69,97429.0,92.321,92.3409,92.2512,92.301,97429.0
2025-05-05 15:25:00,92.7,92.73,92.6,92.69,119015.0,92.311,92.3409,92.2114,92.301,119015.0
2025-05-05 15:30:00,92.69,92.69,92.54,92.64,83138.0,92.301,92.301,92.1517,92.2512,83138.0
2025-05-05 15:35:00,92.63,92.71,92.58,92.62,79998.0,92.2413,92.321,92.1915,92.2313,79998.0
2025-05-05 15:40:00,92.61,92.65,92.51,92.53,79914.0,92.2214,92.2612,92.1218,92.1417,79914.0
2025-05-05 15:45:00,92.54,92.58,92.39,92.42,79766.0,92.1517,92.1915,92.0023,92.0322,79766.0
2025-05-05 15:50:00,92.42,92.48,92.21,92.33,176514.0,92.0322,92.0919,91.8231,91.9425,176514.0
2025-05-05 15:55:00,92.33,92.33,92.08,92.13,660050.0,91.9425,91.9425,91.6936,91.7434,660050.0
2025-05-06 09:30:00,91.2,92.64,91.0,92.43,515774.0,90.8173,92.2512,90.6181,92.0421,515774.0
2025-05-06 09:35:00,92.48,92.67,92.09,92.2,175997.0,92.0919,92.2811,91.7036,91.8131,175997.0
2025-05-06 09:40:00,92.2,92.22,91.96,92.04,136104.0,91.8131,91.833,91.5741,91.6538,136104.0
2025-05-06 09:45:00,92.04,92.2,91.81,91.81,90131.0,91.6538,91.8131,91.4247,91.4247,90131.0
2025-05-06 09:50:00,91.83,91.91,91.7,91.77,71287.0,91.4446,91.5243,91.3152,91.3849,71287.0
2025-05-06 09:55:00,91.78,91.92,91.73,91.92,83767.0,91.3949,91.5343,91.3451,91.5343,83767.0
2025-05-06 10:00:00,91.92,92.3,91.89,92.3,78445.0,91.5343,91.9127,91.5044,91.9127,78445.0
2025-05-06 10:05:00,92.29,92.34,92.18,92.25,73921.0,91.9027,91.9525,91.7932,91.8629,73921.0
2025-05-06 10:10:00,92.24,92.34,92.07,92.07,89103.0,91.8529,91.9525,91.6836,91.6836,89103.0
2025-05-06 10:15:00,92.08,92.48,92.08,92.39,80528.0,91.6936,92.0919,91.6936,92.0023,80528.0
2025-05-06 10:20:00,92.42,92.58,92.39,92.48,110423.0,92.0322,92.1915,92.0023,92.0919,110423.0
2025-05-06 10:25:00,92.48,92.53,92.39,92.45,79949.0,92.0919,92.1417,92.0023,92.062,79949.0
2025-05-06 10:30:00,92.45,92.51,92.4,92.45,70917.0,92.062,92.1218,92.0123,92.062,70917.0
2025-05-06 10:35:00,92.45,92.48,92.34,92.48,52854.0,92.062,92.0919,91.9525,92.0919,52854.0
2025-05-06 10:40:00,92.47,92.6,92.38,92.58,60777.0,92.082,92.2114,91.9923,92.1915,60777.0
2025-05-06 10:45:00,92.58,92.61,92.49,92.51,60999.0,92.1915,92.2214,92.1019,92.1218,60999.0
2025-05-06 10:50:00,92.51,92.51,92.24,92.39,63028.0,92.1218,92.1218,91.8529,92.0023,63028.0
2025-05-06 10:55:00,92.38,92.54,92.34,92.48,105425.0,91.9923,92.1517,91.9525,92.0919,105425.0
2025-05-06 11:00:00,92.48,92.67,92.47,92.62,62199.0,92.0919,92.2811,92.082,92.2313,62199.0
2025-05-06 11:05:00,92.61,92.65,92.52,92.55,109584.0,92.2214,92.2612,92.1317,92.1616,109584.0
2025-05-06 11:10:00,92.55,92.61,92.53,92.56,46159.0,92.1616,92.2214,92.1417,92.1716,46159.0
2025-05-06 11:15:00,92.55,92.58,92.43,92.48,70448.0,92.1616,92.1915,92.0421,92.0919,70448.0
2025-05-06 11:20:00,92.5,92.58,92.42,92.45,47510.0,92.1118,92.1915,92.0322,92.062,47510.0
2025-05-06 11:25:00,92.45,92.46,92.35,92.39,44189.0,92.062,92.072,91.9625,92.0023,44189.0
2025-05-06 11:30:00,92.38,92.45,92.22,92.36,49700.0,91.9923,92.062,91.833,91.9724,49700.0
2025-05-06 11:35:00,92.37,92.45,92.31,92.39,44230.0,91.9824,92.062,91.9226,92.0023,44230.0
2025-05-06 11:40:00,92.35,92.48,92.29,92.3,77605.0,91.9625,92.0919,91.9027,91.9127,77605.0
2025-05-06 11:45:00,92.33,92.35,92.27,92.31,40201.0,91.9425,91.9625,91.8828,91.9226,40201.0
2025-05-06 11:50:00,92.31,92.33,92.18,92.24,40434.0,91.9226,91.9425,91.7932,91.8529,40434.0
2025-05-06 11:55:00,92.25,92.25,92.16,92.21,29211.0,91.8629,91.8629,91.7733,91.8231,29211.0
2025-05-06 12:00:00,92.2,92.36,92.2,92.36,38617.0,91.8131,91.9724,91.8131,91.9724,38617.0
2025-05-06 12:05:00,92.35,92.39,92.25,92.26,30447.0,91.9625,92.0023,91.8629,91.8728,30447.0
2025-05-06 12:10:00,92.26,92.74,92.25,92.65,181224.0,91.8728,92.3508,91.8629,92.2612,181224.0
2025-05-06 12:15:00,92.65,92.68,92.52,92.65,64631.0,92.2612,92.2911,92.1317,92.2612,64631.0
2025-05-06 12:20:00,92.64,92.65,92.3,92.36,43360.0,92.2512,92.2612,91.9127,91.9724,43360.0
2025-05-06 12:25:00,92.37,92.43,92.31,92.31,34017.0,91.9824,92.0421,91.9226,91.9226,34017.0
2025-05-06 12:30:00,92.31,92.5,92.31,92.45,50532.0,91.9226,92.1118,91.9226,92.062,50532.0
2025-05-06 12:35:00,92.46,92.62,92.45,92.53,74785.0,92.072,92.2313,92.062,92.1417,74785.0
2025-05-06 12:40:00,92.53,92.58,92.31,92.32,96510.0,92.1417,92.1915,91.9226,91.9326,96510.0
2025-05-06 12:45:00,92.33,92.37,92.14,92.19,87815.0,91.9425,91.9824,91.7533,91.8031,87815.0
2025-05-06 12:50:00,92.19,92.19,92.02,92.14,88044.0,91.8031,91.8031,91.6338,91.7533,88044.0
2025-05-06 12:55:00,92.13,92.2,91.97,92.03,61935.0,91.7434,91.8131,91.5841,91.6438,61935.0
2025-05-06 13:00:00,92.05,92.2,92.02,92.03,76733.0,91.6637,91.8131,91.6338,91.6438,76733.0
2025-05-06 13:05:00,92.03,92.28,92.0,92.19,74651.0,91.6438,91.8928,91.6139,91.8031,74651.0
2025-05-06 13:10:00,92.18,92.26,92.14,92.2,61167.0,91.7932,91.8728,91.7533,91.8131,61167.0
2025-05-06 13:15:00,92.22,92.26,92.17,92.21,42166.0,91.833,91.8728,91.7832,91.8231,42166.0
2025-05-06 13:20:00,92.22,92.22,91.97,92.0,56499.0,91.833,91.833,91.5841,91.6139,56499.0
2025-05-06 13:25:00,92.0,92.01,91.83,91.86,71250.0,91.6139,91.6239,91.4446,91.4745,71250.0
2025-05-06 13:30:00,91.88,92.02,91.86,92.01,46636.0,91.4944,91.6338,91.4745,91.6239,46636.0
2025-05-06 13:35:00,92.01,92.02,91.83,91.83,56503.0,91.6239,91.6338,91.4446,91.4446,56503.0
2025-05-06 13:40:00,91.84,91.84,91.7,91.72,108977.0,91.4546,91.4546,91.3152,91.3351,108977.0
2025-05-06 13:45:00,91.72,91.72,91.62,91.64,107112.0,91.3351,91.3351,91.2355,91.2554,107112.0
2025-05-06 13:50:00,91.63,91.69,91.55,91.59,118824.0,91.2455,91.3052,91.1658,91.2057,118824.0
2025-05-06 13:55:00,91.58,91.69,91.56,91.68,80559.0,91.1957,91.3052,91.1758,91.2953,80559.0
2025-05-06 14:00:00,91.68,91.82,91.65,91.76,103071.0,91.2953,91.4347,91.2654,91.3749,103071.0
2025-05-06 14:05:00,91.76,91.77,91.64,91.76,54950.0,91.3749,91.3849,91.2554,91.3749,54950.0
2025-05-06 14:10:00,91.75,91.75,91.6,91.65,56258.0,91.365,91.365,91.2156,91.2654,56258.0
2025-05-06 14:15:00,91.66,91.81,91.63,91.8,62901.0,91.2754,91.4247,91.2455,91.4148,62901.0
2025-05-06 14:20:00,91.81,91.93,91.8,91.93,45953.0,91.4247,91.5442,91.4148,91.5442,45953.0
2025-05-06 14:25:00,91.91,92.0,91.91,91.95,63033.0,91.5243,91.6139,91.5243,91.5641,63033.0
2025-05-06 14:30:00,91.94,92.04,91.92,91.96,47331.0,91.5542,91.6538,91.5343,91.5741,47331.0
2025-05-06 14:35:00,91.96,92.03,91.94,92.0,51891.0,91.5741,91.6438,91.5542,91.6139,51891.0
2025-05-06 14:40:00,92.0,92.1,91.99,92.01,64468.0,91.6139,91.7135,91.604,91.6239,64468.0
2025-05-06 14:45:00,92.02,92.06,91.96,92.01,33310.0,91.6338,91.6737,91.5741,91.6239,33310.0
2025-05-06 14:50:00,92.01,92.04,91.93,92.02,55885.0,91.6239,91.6538,91.5442,91.6338,55885.0
2025-05-06 14:55:00,92.02,92.16,92.0,92.14,68621.0,91.6338,91.7733,91.6139,91.7533,68621.0
2025-05-06 15:00:00,92.14,92.16,92.04,92.13,60508.0,91.7533,91.7733,91.6538,91.7434,60508.0
2025-05-06 15:05:00,92.13,92.16,92.02,92.03,72298.0,91.7434,91.7733,91.6338,91.6438,72298.0
2025-05-06 15:10:00,92.04,92.09,91.94,92.08,64483.0,91.6538,91.7036,91.5542,91.6936,64483.0
2025-05-06 15:15:00,92.09,92.13,92.02,92.05,123291.0,91.7036,91.7434,91.6338,91.6637,123291.0
2025-05-06 15:20:00,92.05,92.1,91.99,92.05,67740.0,91.6637,91.7135,91.604,91.6637,67740.0
2025-05-06 15:25:00,92.04,92.19,92.03,92.13,96057.0,91.6538,91.8031,91.6438,91.7434,96057.0
2025-05-06 15:30:00,92.13,92.24,92.1,92.19,86007.0,91.7434,91.8529,91.7135,91.8031,86007.0
2025-05-06 15:35:00,92.19,92.2,92.13,92.17,127992.0,91.8031,91.8131,91.7434,91.7832,127992.0
2025-05-06 15:40:00,92.16,92.29,92.15,92.28,196222.0,91.7733,91.9027,91.7633,91.8928,196222.0
2025-05-06 15:45:00,92.29,92.43,92.27,92.37,214568.0,91.9027,92.0421,91.8828,91.9824,214568.0
2025-05-06 15:50:00,92.37,92.38,92.06,92.14,460626.0,91.9824,91.9923,91.6737,91.7533,460626.0
2025-05-06 15:55:00,92.14,92.25,92.02,92.09,611600.0,91.7533,91.8629,91.6338,91.7036,611600.0
2025-05-07 09:30:00,102.42,103.31,100.14,100.48,2890111.0,101.9902,102.8765,99.7198,100.0583,2890111.0
2025-05-07 09:35:00,100.48,102.11,100.44,101.2,1111832.0,100.0583,101.6815,100.0185,100.7753,1111832.0
2025-05-07 09:40:00,101.22,102.3,101.11,102.14,1032818.0,100.7952,101.8707,100.6857,101.7114,1032818.0
2025-05-07 09:45:00,102.17,102.4,100.63,100.82,841483.0,101.7413,101.9703,100.2077,100.3969,841483.0
2025-05-07 09:50:00,100.8,101.22,100.65,100.68,728671.0,100.377,100.7952,100.2276,100.2575,728671.0
2025-05-07 09:55:00,100.64,101.59,100.6,101.18,565782.0,100.2177,101.1637,100.1778,100.7554,565782.0
2025-05-07 10:00:00,101.2,101.37,100.62,100.9,720299.0,100.7753,100.9446,100.1978,100.4766,720299.0
2025-05-07 10:05:00,100.9,101.34,100.39,100.54,608519.0,100.4766,100.9147,99.9687,100.1181,608519.0
2025-05-07 10:10:00,100.52,101.12,100.45,100.97,527179.0,100.0982,100.6957,100.0285,100.5463,527179.0
2025-05-07 10:15:00,100.95,101.37,100.83,101.26,399345.0,100.5264,100.9446,100.4069,100.8351,399345.0
2025-05-07 10:20:00,101.26,101.62,101.04,101.62,351736.0,100.8351,101.1936,100.616,101.1936,351736.0
2025-05-07 10:25:00,101.61,101.73,101.4,101.59,244926.0,101.1836,101.3031,100.9745,101.1637,244926.0
2025-05-07 10:30:00,101.58,102.02,101.55,101.71,368797.0,101.1537,101.5919,101.1239,101.2832,368797.0
2025-05-07 10:35:00,101.73,101.82,101.52,101.53,203772.0,101.3031,101.3927,101.094,101.1039,203772.0
2025-05-07 10:40:00,101.55,101.76,101.41,101.56,233949.0,101.1239,101.333,100.9844,101.1338,233949.0
2025-05-07 10:45:00,101.58,101.95,101.53,101.65,274307.0,101.1537,101.5222,101.1039,101.2234,274307.0
2025-05-07 10:50:00,101.67,101.74,101.29,101.3,236274.0,101.2434,101.3131,100.8649,100.8749,236274.0
2025-05-07 10:55:00,101.29,101.51,101.14,101.48,206565.0,100.8649,101.084,100.7156,101.0542,206565.0
2025-05-07 11:00:00,101.47,101.83,101.27,101.76,198544.0,101.0442,101.4027,100.845,101.333,198544.0
2025-05-07 11:05:00,101.77,102.2,101.75,101.91,292767.0,101.3429,101.7711,101.323,101.4823,292767.0
2025-05-07 11:10:00,101.88,102.09,101.49,101.58,176191.0,101.4525,101.6616,101.0641,101.1537,176191.0
2025-05-07 11:15:00,101.59,101.82,101.51,101.72,125544.0,101.1637,101.3927,101.084,101.2931,125544.0
2025-05-07 11:20:00,101.72,101.78,101.55,101.72,120099.0,101.2931,101.3529,101.1239,101.2931,120099.0
2025-05-07 11:25:00,101.7,101.73,101.24,101.41,212823.0,101.2732,101.3031,100.8152,100.9844,212823.0
2025-05-07 11:30:00,101.41,101.68,101.39,101.54,191425.0,100.9844,101.2533,100.9645,101.1139,191425.0
2025-05-07 11:35:00,101.55,101.84,101.54,101.81,139878.0,101.1239,101.4126,101.1139,101.3828,139878.0
2025-05-07 11:40:00,101.8,101.91,101.71,101.75,162031.0,101.3728,101.4823,101.2832,101.323,162031.0
2025-05-07 11:45:00,101.77,102.09,101.74,101.79,259524.0,101.3429,101.6616,101.3131,101.3628,259524.0
2025-05-07 11:50:00,101.81,101.99,101.72,101.93,222519.0,101.3828,101.562,101.2931,101.5023,222519.0
2025-05-07 11:55:00,101.92,102.04,101.74,101.79,284971.0,101.4923,101.6118,101.3131,101.3628,284971.0
2025-05-07 12:00:00,101.84,102.04,101.74,102.02,126577.0,101.4126,101.6118,101.3131,101.5919,126577.0
2025-05-07 12:05:00,102.0,102.15,101.58,101.6,205110.0,101.572,101.7213,101.1537,101.1736,205110.0
2025-05-07 12:10:00,101.59,101.95,101.56,101.88,95986.0,101.1637,101.5222,101.1338,101.4525,95986.0
2025-05-07 12:15:00,101.89,102.09,101.84,101.94,168116.0,101.4624,101.6616,101.4126,101.5122,168116.0
2025-05-07 12:20:00,101.98,102.06,101.75,101.87,177169.0,101.5521,101.6317,101.323,101.4425,177169.0
2025-05-07 12:25:00,101.87,102.05,101.8,101.84,121850.0,101.4425,101.6218,101.3728,101.4126,121850.0
2025-05-07 12:30:00,101.84,102.44,101.82,102.43,324756.0,101.4126,102.0101,101.3927,102.0002,324756.0
2025-05-07 12:35:00,102.41,102.55,102.37,102.54,164382.0,101.9802,102.1197,101.9404,102.1097,164382.0
2025-05-07 12:40:00,102.52,102.9,102.52,102.73,260171.0,102.0898,102.4682,102.0898,102.2989,260171.0
2025-05-07 12:45:00,102.73,102.82,102.14,102.22,225801.0,102.2989,102.3885,101.7114,101.791,225801.0
2025-05-07 12:50:00,102.22,102.24,101.93,102.11,151762.0,101.791,101.811,101.5023,101.6815,151762.0
2025-05-07 12:55:00,102.11,102.32,102.1,102.24,101160.0,101.6815,101.8906,101.6715,101.811,101160.0
2025-05-07 13:00:00,102.28,102.33,102.14,102.23,95273.0,101.8508,101.9006,101.7114,101.801,95273.0
2025-05-07 13:05:00,102.25,102.25,101.8,101.85,110410.0,101.8209,101.8209,101.3728,101.4226,110410.0
2025-05-07 13:10:00,101.85,102.15,101.83,102.11,97103.0,101.4226,101.7213,101.4027,101.6815,97103.0
2025-05-07 13:15:00,102.11,102.2,101.96,102.12,111155.0,101.6815,101.7711,101.5321,101.6915,111155.0
2025-05-07 13:20:00,102.12,102.38,102.05,102.34,105270.0,101.6915,101.9504,101.6218,101.9105,105270.0
2025-05-07 13:25:00,102.33,102.37,102.08,102.11,88531.0,101.9006,101.9404,101.6516,101.6815,88531.0
2025-05-07 13:30:00,102.12,102.18,101.91,102.03,96085.0,101.6915,101.7512,101.4823,101.6018,96085.0
2025-05-07 13:35:00,102.03,102.06,101.81,101.88,149622.0,101.6018,101.6317,101.3828,101.4525,149622.0
2025-05-07 13:40:00,101.87,102.0,101.67,101.73,133334.0,101.4425,101.572,101.2434,101.3031,133334.0
2025-05-07 13:45:00,101.73,101.82,101.7,101.8,130168.0,101.3031,101.3927,101.2732,101.3728,130168.0
2025-05-07 13:50:00,101.81,101.93,101.44,101.58,227075.0,101.3828,101.5023,101.0143,101.1537,227075.0
2025-05-07 13:55:00,101.56,101.72,101.47,101.64,190479.0,101.1338,101.2931,101.0442,101.2135,190479.0
2025-05-07 14:00:00,101.61,102.33,101.57,102.31,257483.0,101.1836,101.9006,101.1438,101.8807,257483.0
2025-05-07 14:05:00,102.29,102.3,101.42,101.47,250810.0,101.8608,101.8707,100.9944,101.0442,250810.0
2025-05-07 14:10:00,101.47,101.7,101.06,101.11,346860.0,101.0442,101.2732,100.6359,100.6857,346860.0
2025-05-07 14:15:00,101.11,101.36,101.03,101.25,191251.0,100.6857,100.9347,100.606,100.8251,191251.0
2025-05-07 14:20:00,101.26,101.38,101.01,101.32,160240.0,100.8351,100.9546,100.5861,100.8948,160240.0
2025-05-07 14:25:00,101.3,101.59,101.3,101.42,150474.0,100.8749,101.1637,100.8749,100.9944,150474.0
2025-05-07 14:30:00,101.42,101.7,101.34,101.56,150076.0,100.9944,101.2732,100.9147,101.1338,150076.0
2025-05-07 14:35:00,101.57,101.96,101.38,101.96,180304.0,101.1438,101.5321,100.9546,101.5321,180304.0
2025-05-07 14:40:00,101.95,101.97,101.67,101.76,119400.0,101.5222,101.5421,101.2434,101.333,119400.0
2025-05-07 14:45:00,101.76,101.87,101.19,101.3,212878.0,101.333,101.4425,100.7654,100.8749,212878.0
2025-05-07 14:50:00,101.3,101.46,101.07,101.41,183115.0,100.8749,101.0342,100.6459,100.9844,183115.0
2025-05-07 14:55:00,101.41,102.25,101.4,102.07,211044.0,100.9844,101.8209,100.9745,101.6417,211044.0
2025-05-07 15:00:00,102.07,102.07,101.73,101.84,149238.0,101.6417,101.6417,101.3031,101.4126,149238.0
2025-05-07 15:05:00,101.85,102.01,101.71,101.96,107156.0,101.4226,101.5819,101.2832,101.5321,107156.0
2025-05-07 15:10:00,101.98,102.0,101.76,101.92,221299.0,101.5521,101.572,101.333,101.4923,221299.0
2025-05-07 15:15:00,101.92,102.03,101.72,101.99,154768.0,101.4923,101.6018,101.2931,101.562,154768.0
2025-05-07 15:20:00,101.98,102.14,101.85,101.88,220390.0,101.5521,101.7114,101.4226,101.4525,220390.0
2025-05-07 15:25:00,101.88,101.88,101.39,101.63,173029.0,101.4525,101.4525,100.9645,101.2035,173029.0
2025-05-07 15:30:00,101.64,101.78,101.48,101.59,202481.0,101.2135,101.3529,101.0542,101.1637,202481.0
2025-05-07 15:35:00,101.59,101.92,101.57,101.73,201256.0,101.1637,101.4923,101.1438,101.3031,201256.0
2025-05-07 15:40:00,101.73,102.57,101.73,102.2,264063.0,101.3031,102.1396,101.3031,101.7711,264063.0
2025-05-07 15:45:00,102.2,102.4,102.04,102.16,374034.0,101.7711,101.9703,101.6118,101.7313,374034.0
2025-05-07 15:50:00,102.11,102.26,101.76,102.04,559797.0,101.6815,101.8309,101.333,101.6118,559797.0
2025-05-07 15:55:00,102.06,102.25,101.92,102.03,1135761.0,101.6317,101.8209,101.4923,101.6018,1135761.0
2025-05-08 09:30:00,103.98,105.08,103.85,104.95,1111496.0,103.5437,104.639,103.4142,104.5096,1111496.0
2025-05-08 09:35:00,104.92,104.99,104.49,104.84,347096.0,104.4797,104.5494,104.0515,104.4001,347096.0
2025-05-08 09:40:00,104.87,105.36,104.45,104.73,310790.0,104.4299,104.9179,104.0117,104.2905,310790.0
2025-05-08 09:45:00,104.76,104.86,104.3,104.76,220296.0,104.3204,104.42,103.8623,104.3204,220296.0
2025-05-08 09:50:00,104.75,104.88,104.13,104.39,129278.0,104.3104,104.4399,103.693,103.9519,129278.0
2025-05-08 09:55:00,104.38,105.08,104.35,104.99,166928.0,103.942,104.639,103.9121,104.5494,166928.0
2025-05-08 10:00:00,105.01,105.79,104.97,105.55,372016.0,104.5693,105.3461,104.5295,105.1071,372016.0
2025-05-08 10:05:00,105.56,105.8,105.4,105.65,218341.0,105.117,105.356,104.9577,105.2067,218341.0
2025-05-08 10:10:00,105.66,105.66,105.17,105.23,221604.0,105.2166,105.2166,104.7287,104.7884,221604.0
2025-05-08 10:15:00,105.26,105.44,105.13,105.34,182507.0,104.8183,104.9975,104.6888,104.898,182507.0
2025-05-08 10:20:00,105.35,105.77,105.33,105.52,172878.0,104.9079,105.3261,104.888,105.0772,172878.0
2025-05-08 10:25:00,105.52,105.6,105.34,105.49,132373.0,105.0772,105.1569,104.898,105.0473,132373.0
2025-05-08 10:30:00,105.5,105.54,105.28,105.3,125291.0,105.0573,105.0971,104.8382,104.8581,125291.0
2025-05-08 10:35:00,105.31,105.42,105.08,105.16,171130.0,104.8681,104.9776,104.639,104.7187,171130.0
2025-05-08 10:40:00,105.16,105.36,105.05,105.11,119395.0,104.7187,104.9179,104.6092,104.6689,119395.0
2025-05-08 10:45:00,105.11,105.2,104.97,105.06,151603.0,104.6689,104.7585,104.5295,104.6191,151603.0
2025-05-08 10:50:00,105.06,105.1,104.6,104.7,168814.0,104.6191,104.659,104.1611,104.2606,168814.0
2025-05-08 10:55:00,104.7,104.76,104.51,104.66,161734.0,104.2606,104.3204,104.0714,104.2208,161734.0
2025-05-08 11:00:00,104.65,104.83,104.27,104.29,161447.0,104.2108,104.3901,103.8324,103.8524,161447.0
2025-05-08 11:05:00,104.31,104.64,104.13,104.62,194651.0,103.8723,104.2009,103.693,104.181,194651.0
2025-05-08 11:10:00,104.62,104.9,104.6,104.64,100366.0,104.181,104.4598,104.1611,104.2009,100366.0
2025-05-08 11:15:00,104.68,104.89,104.6,104.84,95941.0,104.2407,104.4498,104.1611,104.4001,95941.0
2025-05-08 11:20:00,104.85,105.32,104.82,105.27,128877.0,104.41,104.878,104.3801,104.8282,128877.0
2025-05-08 11:25:00,105.27,105.41,105.08,105.08,119111.0,104.8282,104.9677,104.639,104.639,119111.0
2025-05-08 11:30:00,105.13,105.2,104.92,105.14,84652.0,104.6888,104.7585,104.4797,104.6988,84652.0
2025-05-08 11:35:00,105.12,105.24,105.04,105.22,79614.0,104.6789,104.7984,104.5992,104.7785,79614.0
2025-05-08 11:40:00,105.24,105.6,105.24,105.55,127530.0,104.7984,105.1569,104.7984,105.1071,127530.0
2025-05-08 11:45:00,105.55,105.62,105.25,105.28,83925.0,105.1071,105.1768,104.8083,104.8382,83925.0
2025-05-08 11:50:00,105.27,105.32,105.0,105.03,130718.0,104.8282,104.878,104.5594,104.5893,130718.0
2025-05-08 11:55:00,105.05,105.15,104.84,104.96,120824.0,104.6092,104.7087,104.4001,104.5195,120824.0
2025-05-08 12:00:00,105.0,105.24,104.97,105.24,105167.0,104.5594,104.7984,104.5295,104.7984,105167.0
2025-05-08 12:05:00,105.24,105.37,105.21,105.37,90880.0,104.7984,104.9278,104.7685,104.9278,90880.0
2025-05-08 12:10:00,105.34,105.48,105.23,105.47,104925.0,104.898,105.0374,104.7884,105.0274,104925.0
2025-05-08 12:15:00,105.49,105.88,105.46,105.86,140289.0,105.0473,105.4357,105.0174,105.4158,140289.0
2025-05-08 12:20:00,105.88,105.99,105.73,105.94,186336.0,105.4357,105.5452,105.2863,105.4954,186336.0
2025-05-08 12:25:00,105.97,106.06,105.84,105.95,165397.0,105.5253,105.6149,105.3959,105.5054,165397.0
2025-05-08 12:30:00,105.95,105.99,105.56,105.57,84121.0,105.5054,105.5452,105.117,105.127,84121.0
2025-05-08 12:35:00,105.57,105.65,105.42,105.56,73449.0,105.127,105.2067,104.9776,105.117,73449.0
2025-05-08 12:40:00,105.57,105.79,105.47,105.79,55169.0,105.127,105.3461,105.0274,105.3461,55169.0
2025-05-08 12:45:00,105.75,105.78,105.59,105.73,51443.0,105.3062,105.3361,105.1469,105.2863,51443.0
2025-05-08 12:50:00,105.73,105.95,105.72,105.94,69360.0,105.2863,105.5054,105.2764,105.4954,69360.0
2025-05-08 12:55:00,105.93,106.08,105.86,106.0,102059.0,105.4855,105.6348,105.4158,105.5552,102059.0
2025-05-08 13:00:00,106.0,106.04,105.79,105.79,80787.0,105.5552,105.595,105.3461,105.3461,80787.0
2025-05-08 13:05:00,105.77,105.86,105.64,105.68,71555.0,105.3261,105.4158,105.1967,105.2365,71555.0
2025-05-08 13:10:00,105.67,105.9,105.66,105.83,50372.0,105.2266,105.4556,105.2166,105.3859,50372.0
2025-05-08 13:15:00,105.82,105.89,105.73,105.87,62684.0,105.3759,105.4456,105.2863,105.4257,62684.0
2025-05-08 13:20:00,105.88,106.08,105.84,106.05,66179.0,105.4357,105.6348,105.3959,105.605,66179.0
2025-05-08 13:25:00,106.04,106.04,105.84,105.89,128155.0,105.595,105.595,105.3959,105.4456,128155.0
2025-05-08 13:30:00,105.89,105.97,105.84,105.9,121133.0,105.4456,105.5253,105.3959,105.4556,121133.0
2025-05-08 13:35:00,105.9,106.01,105.79,105.98,98436.0,105.4556,105.5651,105.3461,105.5353,98436.0
2025-05-08 13:40:00,105.98,106.03,105.86,106.02,100886.0,105.5353,105.5851,105.4158,105.5751,100886.0
2025-05-08 13:45:00,106.02,106.17,105.99,106.1,145288.0,105.5751,105.7245,105.5452,105.6548,145288.0
2025-05-08 13:50:00,106.09,106.19,106.0,106.02,119044.0,105.6448,105.7444,105.5552,105.5751,119044.0
2025-05-08 13:55:00,106.02,106.05,105.7,105.72,107493.0,105.5751,105.605,105.2564,105.2764,107493.0
2025-05-08 14:00:00,105.73,105.75,105.5,105.56,105040.0,105.2863,105.3062,105.0573,105.117,105040.0
2025-05-08 14:05:00,105.58,105.7,105.49,105.51,59617.0,105.1369,105.2564,105.0473,105.0672,59617.0
2025-05-08 14:10:00,105.53,105.65,105.39,105.39,118643.0,105.0872,105.2067,104.9477,104.9477,118643.0
2025-05-08 14:15:00,105.41,105.6,105.4,105.52,93418.0,104.9677,105.1569,104.9577,105.0772,93418.0
2025-05-08 14:20:00,105.53,105.63,105.41,105.43,100815.0,105.0872,105.1867,104.9677,104.9876,100815.0
2025-05-08 14:25:00,105.42,105.67,105.4,105.56,60937.0,104.9776,105.2266,104.9577,105.117,60937.0
2025-05-08 14:30:00,105.57,105.82,105.56,105.75,93698.0,105.127,105.3759,105.117,105.3062,93698.0
2025-05-08 14:35:00,105.74,105.81,105.7,105.79,61482.0,105.2963,105.366,105.2564,105.3461,61482.0
2025-05-08 14:40:00,105.8,105.96,105.79,105.94,73660.0,105.356,105.5154,105.3461,105.4954,73660.0
2025-05-08 14:45:00,105.94,105.95,105.86,105.87,70487.0,105.4954,105.5054,105.4158,105.4257,70487.0
2025-05-08 14:50:00,105.88,105.94,105.77,105.86,108441.0,105.4357,105.4954,105.3261,105.4158,108441.0
2025-05-08 14:55:00,105.87,105.88,105.77,105.79,74524.0,105.4257,105.4357,105.3261,105.3461,74524.0
2025-05-08 15:00:00,105.78,105.8,105.63,105.75,106915.0,105.3361,105.356,105.1867,105.3062,106915.0
2025-05-08 15:05:00,105.76,105.77,105.64,105.7,84788.0,105.3162,105.3261,105.1967,105.2564,84788.0
2025-05-08 15:10:00,105.7,105.71,105.59,105.65,120082.0,105.2564,105.2664,105.1469,105.2067,120082.0
2025-05-08 15:15:00,105.64,105.74,105.61,105.74,87346.0,105.1967,105.2963,105.1668,105.2963,87346.0
2025-05-08 15:20:00,105.73,105.96,105.71,105.88,184892.0,105.2863,105.5154,105.2664,105.4357,184892.0
2025-05-08 15:25:00,105.88,106.05,105.87,105.97,126801.0,105.4357,105.605,105.4257,105.5253,126801.0
2025-05-08 15:30:00,105.97,106.13,105.94,106.12,195188.0,105.5253,105.6846,105.4954,105.6747,195188.0
2025-05-08 15:35:00,106.12,106.13,105.92,106.11,185469.0,105.6747,105.6846,105.4755,105.6647,185469.0
2025-05-08 15:40:00,106.12,106.15,105.98,106.0,210872.0,105.6747,105.7046,105.5353,105.5552,210872.0
2025-05-08 15:45:00,106.01,106.05,105.81,105.86,265372.0,105.5651,105.605,105.366,105.4158,265372.0
2025-05-08 15:50:00,105.83,105.87,105.18,105.18,500941.0,105.3859,105.4257,104.7386,104.7386,500941.0
2025-05-08 15:55:00,105.21,105.42,105.11,105.19,1032060.0,104.7685,104.9776,104.6689,104.7486,1032060.0
2025-05-09 09:30:00,105.26,105.68,105.06,105.66,276157.0,104.8183,105.2365,104.6191,105.2166,276157.0
2025-05-09 09:35:00,105.69,105.74,105.36,105.4,64640.0,105.2465,105.2963,104.9179,104.9577,64640.0
2025-05-09 09:40:00,105.39,105.43,105.13,105.33,74666.0,104.9477,104.9876,104.6888,104.888,74666.0
2025-05-09 09:45:00,105.31,105.49,105.19,105.29,72847.0,104.8681,105.0473,104.7486,104.8482,72847.0
2025-05-09 09:50:00,105.29,105.51,105.22,105.34,81472.0,104.8482,105.0672,104.7785,104.898,81472.0
2025-05-09 09:55:00,105.34,105.62,105.27,105.56,82196.0,104.898,105.1768,104.8282,105.117,82196.0
2025-05-09 10:00:00,105.56,105.84,105.53,105.77,87747.0,105.117,105.3959,105.0872,105.3261,87747.0
2025-05-09 10:05:00,105.75,105.91,105.63,105.78,103852.0,105.3062,105.4656,105.1867,105.3361,103852.0
2025-05-09 10:10:00,105.77,105.79,105.56,105.75,127043.0,105.3261,105.3461,105.117,105.3062,127043.0
2025-05-09 10:15:00,105.78,106.19,105.71,106.14,141340.0,105.3361,105.7444,105.2664,105.6946,141340.0
2025-05-09 10:20:00,106.11,106.11,105.85,105.99,98666.0,105.6647,105.6647,105.4058,105.5452,98666.0
2025-05-09 10:25:00,105.99,106.06,105.75,105.89,153560.0,105.5452,105.6149,105.3062,105.4456,153560.0
2025-05-09 10:30:00,105.89,106.02,105.73,105.78,123345.0,105.4456,105.5751,105.2863,105.3361,123345.0
2025-05-09 10:35:00,105.79,105.82,105.54,105.57,97477.0,105.3461,105.3759,105.0971,105.127,97477.0
2025-05-09 10:40:00,105.58,105.64,105.14,105.41,160155.0,105.1369,105.1967,104.6988,104.9677,160155.0
2025-05-09 10:45:00,105.4,105.46,105.25,105.45,65150.0,104.9577,105.0174,104.8083,105.0075,65150.0
2025-05-09 10:50:00,105.45,105.46,104.94,105.03,93502.0,105.0075,105.0174,104.4996,104.5893,93502.0
2025-05-09 10:55:00,105.02,105.24,104.99,105.14,110408.0,104.5793,104.7984,104.5494,104.6988,110408.0
2025-05-09 11:00:00,105.15,105.45,105.14,105.4,76087.0,104.7087,105.0075,104.6988,104.9577,76087.0
2025-05-09 11:05:00,105.4,105.42,105.28,105.41,99319.0,104.9577,104.9776,104.8382,104.9677,99319.0
2025-05-09 11:10:00,105.4,105.45,105.0,105.14,81923.0,104.9577,105.0075,104.5594,104.6988,81923.0
2025-05-09 11:15:00,105.12,105.4,105.1,105.4,56193.0,104.6789,104.9577,104.659,104.9577,56193.0
2025-05-09 11:20:00,105.38,105.42,105.22,105.41,62023.0,104.9378,104.9776,104.7785,104.9677,62023.0
2025-05-09 11:25:00,105.4,105.48,105.28,105.37,99220.0,104.9577,105.0374,104.8382,104.9278,99220.0
2025-05-09 11:30:00,105.37,105.42,105.24,105.42,38272.0,104.9278,104.9776,104.7984,104.9776,38272.0
2025-05-09 11:35:00,105.43,105.47,105.22,105.25,35880.0,104.9876,105.0274,104.7785,104.8083,35880.0
2025-05-09 11:40:00,105.27,105.3,105.17,105.22,25062.0,104.8282,104.8581,104.7287,104.7785,25062.0
2025-05-09 11:45:00,105.21,105.29,105.15,105.19,29497.0,104.7685,104.8482,104.7087,104.7486,29497.0
2025-05-09 11:50:00,105.19,105.24,105.03,105.04,46210.0,104.7486,104.7984,104.5893,104.5992,46210.0
2025-05-09 11:55:00,105.05,105.28,105.04,105.28,52207.0,104.6092,104.8382,104.5992,104.8382,52207.0
2025-05-09 12:00:00,105.28,105.31,105.11,105.12,39979.0,104.8382,104.8681,104.6689,104.6789,39979.0
2025-05-09 12:05:00,105.12,105.18,105.05,105.06,64092.0,104.6789,104.7386,104.6092,104.6191,64092.0
2025-05-09 12:10:00,105.06,105.09,104.97,105.06,78342.0,104.6191,104.649,104.5295,104.6191,78342.0
2025-05-09 12:15:00,105.06,105.17,105.03,105.11,54369.0,104.6191,104.7287,104.5893,104.6689,54369.0
2025-05-09 12:20:00,105.11,105.19,105.09,105.13,48682.0,104.6689,104.7486,104.649,104.6888,48682.0
2025-05-09 12:25:00,105.13,105.17,105.03,105.09,50481.0,104.6888,104.7287,104.5893,104.649,50481.0
2025-05-09 12:30:00,105.11,105.23,105.0,105.22,64621.0,104.6689,104.7884,104.5594,104.7785,64621.0
2025-05-09 12:35:00,105.23,105.27,105.09,105.09,59419.0,104.7884,104.8282,104.649,104.649,59419.0
2025-05-09 12:40:00,105.09,105.19,105.07,105.12,48644.0,104.649,104.7486,104.6291,104.6789,48644.0
2025-05-09 12:45:00,105.12,105.14,104.92,104.97,127380.0,104.6789,104.6988,104.4797,104.5295,127380.0
2025-05-09 12:50:00,104.97,105.04,104.76,104.86,115898.0,104.5295,104.5992,104.3204,104.42,115898.0
2025-05-09 12:55:00,104.84,104.93,104.81,104.87,69179.0,104.4001,104.4897,104.3702,104.4299,69179.0
2025-05-09 13:00:00,104.86,105.19,104.86,105.17,38506.0,104.42,104.7486,104.42,104.7287,38506.0
2025-05-09 13:05:00,105.17,105.25,105.07,105.15,50945.0,104.7287,104.8083,104.6291,104.7087,50945.0
2025-05-09 13:10:00,105.15,105.24,105.12,105.23,39355.0,104.7087,104.7984,104.6789,104.7884,39355.0
2025-05-09 13:15:00,105.23,105.55,105.22,105.53,77279.0,104.7884,105.1071,104.7785,105.0872,77279.0
2025-05-09 13:20:00,105.53,105.56,105.29,105.47,74900.0,105.0872,105.117,104.8482,105.0274,74900.0
2025-05-09 13:25:00,105.48,105.56,105.37,105.41,58393.0,105.0374,105.117,104.9278,104.9677,58393.0
2025-05-09 13:30:00,105.41,105.47,105.31,105.42,36788.0,104.9677,105.0274,104.8681,104.9776,36788.0
2025-05-09 13:35:00,105.42,105.61,105.41,105.61,42214.0,104.9776,105.1668,104.9677,105.1668,42214.0
2025-05-09 13:40:00,105.59,105.82,105.57,105.75,78772.0,105.1469,105.3759,105.127,105.3062,78772.0
2025-05-09 13:45:00,105.75,105.83,105.73,105.83,25465.0,105.3062,105.3859,105.2863,105.3859,25465.0
2025-05-09 13:50:00,105.83,105.84,105.68,105.75,36912.0,105.3859,105.3959,105.2365,105.3062,36912.0
2025-05-09 13:55:00,105.74,105.9,105.71,105.9,66007.0,105.2963,105.4556,105.2664,105.4556,66007.0
2025-05-09 14:00:00,105.89,105.93,105.78,105.78,50899.0,105.4456,105.4855,105.3361,105.3361,50899.0
2025-05-09 14:05:00,105.8,105.8,105.74,105.76,19233.0,105.356,105.356,105.2963,105.3162,19233.0
2025-05-09 14:10:00,105.77,105.78,105.66,105.69,23633.0,105.3261,105.3361,105.2166,105.2465,23633.0
2025-05-09 14:15:00,105.69,105.79,105.52,105.67,101457.0,105.2465,105.3461,105.0772,105.2266,101457.0
2025-05-09 14:20:00,105.68,105.73,105.55,105.62,36200.0,105.2365,105.2863,105.1071,105.1768,36200.0
2025-05-09 14:25:00,105.64,105.68,105.45,105.45,67059.0,105.1967,105.2365,105.0075,105.0075,67059.0
2025-05-09 14:30:00,105.44,105.56,105.41,105.41,62441.0,104.9975,105.117,104.9677,104.9677,62441.0
2025-05-09 14:35:00,105.43,105.5,105.39,105.47,24737.0,104.9876,105.0573,104.9477,105.0274,24737.0
2025-05-09 14:40:00,105.48,105.56,105.46,105.47,36739.0,105.0374,105.117,105.0174,105.0274,36739.0
2025-05-09 14:45:00,105.48,105.61,105.48,105.55,41127.0,105.0374,105.1668,105.0374,105.1071,41127.0
2025-05-09 14:50:00,105.56,105.65,105.52,105.59,31534.0,105.117,105.2067,105.0772,105.1469,31534.0
2025-05-09 14:55:00,105.58,105.67,105.55,105.64,32956.0,105.1369,105.2266,105.1071,105.1967,32956.0
2025-05-09 15:00:00,105.65,105.74,105.6,105.71,41706.0,105.2067,105.2963,105.1569,105.2664,41706.0
2025-05-09 15:05:00,105.71,105.88,105.68,105.82,69769.0,105.2664,105.4357,105.2365,105.3759,69769.0
2025-05-09 15:10:00,105.82,105.98,105.82,105.98,62884.0,105.3759,105.5353,105.3759,105.5353,62884.0
2025-05-09 15:15:00,105.97,106.04,105.91,106.02,98097.0,105.5253,105.595,105.4656,105.5751,98097.0
2025-05-09 15:20:00,106.02,106.02,105.76,105.8,59675.0,105.5751,105.5751,105.3162,105.356,59675.0
2025-05-09 15:25:00,105.81,105.87,105.79,105.8,45437.0,105.366,105.4257,105.3461,105.356,45437.0
2025-05-09 15:30:00,105.79,105.91,105.69,105.87,92055.0,105.3461,105.4656,105.2465,105.4257,92055.0
2025-05-09 15:35:00,105.88,105.97,105.87,105.95,66702.0,105.4357,105.5253,105.4257,105.5054,66702.0
2025-05-09 15:40:00,105.95,105.95,105.84,105.89,116742.0,105.5054,105.5054,105.3959,105.4456,116742.0
2025-05-09 15:45:00,105.9,105.92,105.78,105.87,114536.0,105.4556,105.4755,105.3361,105.4257,114536.0
2025-05-09 15:50:00,105.9,106.09,105.83,106.04,161707.0,105.4556,105.6448,105.3859,105.595,161707.0
2025-05-09 15:55:00,106.02,106.09,105.86,105.9,406220.0,105.5751,105.6448,105.4158,105.4556,406220.0
2025-05-12 09:30:00,109.87,110.4,109.34,109.93,788534.0,109.4089,109.9367,108.8812,109.4687,788534.0
2025-05-12 09:35:00,109.87,109.93,109.17,109.22,198751.0,109.4089,109.4687,108.7119,108.7617,198751.0
2025-05-12 09:40:00,109.2,109.48,109.06,109.41,147709.0,108.7418,109.0206,108.6023,108.9509,147709.0
2025-05-12 09:45:00,109.4,109.59,109.0,109.53,238828.0,108.9409,109.1301,108.5426,109.0704,238828.0
2025-05-12 09:50:00,109.55,109.75,109.38,109.72,133239.0,109.0903,109.2894,108.921,109.2596,133239.0
2025-05-12 09:55:00,109.72,109.78,109.17,109.34,109791.0,109.2596,109.3193,108.7119,108.8812,109791.0
2025-05-12 10:00:00,109.33,109.46,109.18,109.44,135069.0,108.8712,109.0007,108.7218,108.9807,135069.0
2025-05-12 10:05:00,109.44,109.62,109.13,109.22,101980.0,108.9807,109.16,108.672,108.7617,101980.0
2025-05-12 10:10:00,109.23,109.51,109.09,109.37,89238.0,108.7716,109.0505,108.6322,108.911,89238.0
2025-05-12 10:15:00,109.38,109.44,109.19,109.43,111896.0,108.921,108.9807,108.7318,108.9708,111896.0
2025-05-12 10:20:00,109.43,109.55,109.23,109.39,200224.0,108.9708,109.0903,108.7716,108.931,200224.0
2025-05-12 10:25:00,109.41,109.41,108.92,109.1,202857.0,108.9509,108.9509,108.4629,108.6422,202857.0
2025-05-12 10:30:00,109.09,109.12,108.66,109.04,175398.0,108.6322,108.6621,108.204,108.5824,175398.0
2025-05-12 10:35:00,108.99,109.22,108.89,109.18,85139.0,108.5326,108.7617,108.4331,108.7218,85139.0
2025-05-12 10:40:00,109.18,109.88,109.03,109.88,191177.0,108.7218,109.4189,108.5725,109.4189,191177.0
2025-05-12 10:45:00,109.88,109.94,109.65,109.73,128466.0,109.4189,109.4786,109.1899,109.2695,128466.0
2025-05-12 10:50:00,109.73,109.9,109.7,109.87,83910.0,109.2695,109.4388,109.2397,109.4089,83910.0
2025-05-12 10:55:00,109.87,110.05,109.8,109.84,292221.0,109.4089,109.5882,109.3392,109.3791,292221.0
2025-05-12 11:00:00,109.84,110.08,109.76,110.04,200877.0,109.3791,109.6181,109.2994,109.5782,200877.0
2025-05-12 11:05:00,110.04,110.07,109.89,110.0,137478.0,109.5782,109.6081,109.4289,109.5384,137478.0
2025-05-12 11:10:00,110.0,110.2,109.88,110.17,228428.0,109.5384,109.7376,109.4189,109.7077,228428.0
2025-05-12 11:15:00,110.16,110.24,110.02,110.21,119103.0,109.6977,109.7774,109.5583,109.7475,119103.0
2025-05-12 11:20:00,110.2,110.3,110.14,110.23,279628.0,109.7376,109.8371,109.6778,109.7674,279628.0
2025-05-12 11:25:00,110.24,110.34,109.99,110.17,189840.0,109.7774,109.877,109.5284,109.7077,189840.0
2025-05-12 11:30:00,110.17,110.63,110.14,110.51,242599.0,109.7077,110.1658,109.6778,110.0463,242599.0
2025-05-12 11:35:00,110.5,110.63,110.49,110.56,120838.0,110.0363,110.1658,110.0263,110.096,120838.0
2025-05-12 11:40:00,110.56,110.56,110.36,110.54,123615.0,110.096,110.096,109.8969,110.0761,123615.0
2025-05-12 11:45:00,110.53,110.59,110.35,110.51,110847.0,110.0662,110.1259,109.8869,110.0463,110847.0
2025-05-12 11:50:00,110.52,110.54,110.29,110.53,132897.0,110.0562,110.0761,109.8272,110.0662,132897.0
2025-05-12 11:55:00,110.52,110.59,110.26,110.36,154495.0,110.0562,110.1259,109.7973,109.8969,154495.0
2025-05-12 12:00:00,110.34,110.46,110.27,110.32,83930.0,109.877,109.9965,109.8073,109.8571,83930.0
2025-05-12 12:05:00,110.32,110.46,110.32,110.39,99852.0,109.8571,109.9965,109.8571,109.9268,99852.0
2025-05-12 12:10:00,110.41,110.6,110.4,110.59,98293.0,109.9467,110.1359,109.9367,110.1259,98293.0
2025-05-12 12:15:00,110.59,110.61,110.43,110.52,105150.0,110.1259,110.1458,109.9666,110.0562,105150.0
2025-05-12 12:20:00,110.51,110.65,110.47,110.64,118824.0,110.0463,110.1857,110.0064,110.1757,118824.0
2025-05-12 12:25:00,110.63,110.63,110.39,110.4,92294.0,110.1658,110.1658,109.9268,109.9367,92294.0
2025-05-12 12:30:00,110.4,110.61,110.38,110.57,206739.0,109.9367,110.1458,109.9168,110.106,206739.0
2025-05-12 12:35:00,110.57,110.67,110.55,110.63,78066.0,110.106,110.2056,110.0861,110.1658,78066.0
2025-05-12 12:40:00,110.63,110.65,110.59,110.65,76739.0,110.1658,110.1857,110.1259,110.1857,76739.0
2025-05-12 12:45:00,110.65,110.72,110.58,110.59,128014.0,110.1857,110.2554,110.116,110.1259,128014.0
2025-05-12 12:50:00,110.59,110.59,110.38,110.4,205162.0,110.1259,110.1259,109.9168,109.9367,205162.0
2025-05-12 12:55:00,110.42,110.49,110.39,110.46,100663.0,109.9566,110.0263,109.9268,109.9965,100663.0
2025-05-12 13:00:00,110.47,110.53,110.39,110.42,139106.0,110.0064,110.0662,109.9268,109.9566,139106.0
2025-05-12 13:05:00,110.43,110.94,110.41,110.88,127008.0,109.9666,110.4745,109.9467,110.4147,127008.0
2025-05-12 13:10:00,110.9,110.9,110.66,110.72,97882.0,110.4346,110.4346,110.1956,110.2554,97882.0
2025-05-12 13:15:00,110.71,110.88,110.6,110.8,128570.0,110.2454,110.4147,110.1359,110.335,128570.0
2025-05-12 13:20:00,110.8,110.8,110.4,110.43,105608.0,110.335,110.335,109.9367,109.9666,105608.0
2025-05-12 13:25:00,110.43,110.5,110.36,110.42,88346.0,109.9666,110.0363,109.8969,109.9566,88346.0
2025-05-12 13:30:00,110.43,110.54,110.38,110.4,97390.0,109.9666,110.0761,109.9168,109.9367,97390.0
2025-05-12 13:35:00,110.4,110.53,110.39,110.49,93708.0,109.9367,110.0662,109.9268,110.0263,93708.0
2025-05-12 13:40:00,110.49,110.6,110.47,110.55,73002.0,110.0263,110.1359,110.0064,110.0861,73002.0
2025-05-12 13:45:00,110.56,110.6,110.54,110.58,55396.0,110.096,110.1359,110.0761,110.116,55396.0
2025-05-12 13:50:00,110.59,110.67,110.55,110.66,59114.0,110.1259,110.2056,110.0861,110.1956,59114.0
2025-05-12 13:55:00,110.66,110.68,110.51,110.52,83103.0,110.1956,110.2155,110.0463,110.0562,83103.0
2025-05-12 14:00:00,110.54,110.64,110.53,110.61,62524.0,110.0761,110.1757,110.0662,110.1458,62524.0
2025-05-12 14:05:00,110.62,110.72,110.6,110.7,120246.0,110.1558,110.2554,110.1359,110.2355,120246.0
2025-05-12 14:10:00,110.7,110.7,110.49,110.55,175107.0,110.2355,110.2355,110.0263,110.0861,175107.0
2025-05-12 14:15:00,110.55,110.73,110.52,110.7,98754.0,110.0861,110.2653,110.0562,110.2355,98754.0
2025-05-12 14:20:00,110.72,110.73,110.53,110.54,86028.0,110.2554,110.2653,110.0662,110.0761,86028.0
2025-05-12 14:25:00,110.56,110.6,110.51,110.54,96356.0,110.096,110.1359,110.0463,110.0761,96356.0
2025-05-12 14:30:00,110.55,110.61,110.49,110.56,83006.0,110.0861,110.1458,110.0263,110.096,83006.0
2025-05-12 14:35:00,110.57,110.65,110.42,110.43,269267.0,110.106,110.1857,109.9566,109.9666,269267.0
2025-05-12 14:40:00,110.43,110.54,110.36,110.52,104352.0,109.9666,110.0761,109.8969,110.0562,104352.0
2025-05-12 14:45:00,110.51,110.6,110.38,110.39,75395.0,110.0463,110.1359,109.9168,109.9268,75395.0
2025-05-12 14:50:00,110.39,110.42,110.28,110.4,148718.0,109.9268,109.9566,109.8172,109.9367,148718.0
2025-05-12 14:55:00,110.39,110.51,110.38,110.41,98038.0,109.9268,110.0463,109.9168,109.9467,98038.0
2025-05-12 15:00:00,110.42,110.42,110.16,110.32,139485.0,109.9566,109.9566,109.6977,109.8571,139485.0
2025-05-12 15:05:00,110.3,110.32,110.17,110.22,73074.0,109.8371,109.8571,109.7077,109.7575,73074.0
2025-05-12 15:10:00,110.22,110.31,110.17,110.23,108668.0,109.7575,109.8471,109.7077,109.7674,108668.0
2025-05-12 15:15:00,110.22,110.49,110.2,110.47,114242.0,109.7575,110.0263,109.7376,110.0064,114242.0
2025-05-12 15:20:00,110.47,110.47,110.36,110.38,104130.0,110.0064,110.0064,109.8969,109.9168,104130.0
2025-05-12 15:25:00,110.38,110.46,110.26,110.44,102543.0,109.9168,109.9965,109.7973,109.9766,102543.0
2025-05-12 15:30:00,110.44,110.47,110.34,110.41,136002.0,109.9766,110.0064,109.877,109.9467,136002.0
2025-05-12 15:35:00,110.41,110.59,110.4,110.51,205074.0,109.9467,110.1259,109.9367,110.0463,205074.0
2025-05-12 15:40:00,110.5,110.5,110.38,110.43,216631.0,110.0363,110.0363,109.9168,109.9666,216631.0
2025-05-12 15:45:00,110.42,110.44,110.2,110.4,232077.0,109.9566,109.9766,109.7376,109.9367,232077.0
2025-05-12 15:50:00,110.41,110.56,110.35,110.48,365405.0,109.9467,110.096,109.8869,110.0164,365405.0
2025-05-12 15:55:00,110.46,110.56,110.42,110.52,964455.0,109.9965,110.096,109.9566,110.0562,964455.0
2025-05-13 09:30:00,110.25,111.35,110.15,111.15,499449.0,109.7873,110.8827,109.6878,110.6836,499449.0
2025-05-13 09:35:00,111.17,111.63,110.93,111.59,164989.0,110.7035,111.1616,110.4645,111.1217,164989.0
2025-05-13 09:40:00,111.55,111.74,111.36,111.73,191457.0,111.0819,111.2711,110.8927,111.2611,191457.0
2025-05-13 09:45:00,111.74,111.75,111.47,111.49,77215.0,111.2711,111.2811,111.0022,111.0221,77215.0
2025-05-13 09:50:00,111.52,111.65,111.37,111.5,93561.0,111.052,111.1815,110.9026,111.0321,93561.0
2025-05-13 09:55:00,111.49,111.71,111.44,111.61,131241.0,111.0221,111.2412,110.9724,111.1416,131241.0
2025-05-13 10:00:00,111.61,111.8,111.57,111.69,129561.0,111.1416,111.3308,111.1018,111.2213,129561.0
2025-05-13 10:05:00,111.68,111.84,111.17,111.17,218882.0,111.2113,111.3707,110.7035,110.7035,218882.0
2025-05-13 10:10:00,111.14,111.74,111.11,111.71,181623.0,110.6736,111.2711,110.6437,111.2412,181623.0
2025-05-13 10:15:00,111.68,112.2,111.62,111.93,402408.0,111.2113,111.7292,111.1516,111.4603,402408.0
2025-05-13 10:20:00,111.93,112.1,111.72,111.97,179826.0,111.4603,111.6296,111.2512,111.5001,179826.0
2025-05-13 10:25:00,111.97,111.99,111.76,111.81,144985.0,111.5001,111.52,111.291,111.3408,144985.0
2025-05-13 10:30:00,111.8,111.98,111.57,111.67,155296.0,111.3308,111.5101,111.1018,111.2014,155296.0
2025-05-13 10:35:00,111.67,111.97,111.61,111.94,139342.0,111.2014,111.5001,111.1416,111.4703,139342.0
2025-05-13 10:40:00,111.94,111.96,111.58,111.61,113005.0,111.4703,111.4902,111.1118,111.1416,113005.0
2025-05-13 10:45:00,111.58,111.75,111.47,111.49,72320.0,111.1118,111.2811,111.0022,111.0221,72320.0
2025-05-13 10:50:00,111.5,111.77,111.49,111.57,200149.0,111.0321,111.301,111.0221,111.1018,200149.0
2025-05-13 10:55:00,111.56,111.84,111.32,111.35,112889.0,111.0919,111.3707,110.8529,110.8827,112889.0
2025-05-13 11:00:00,111.36,111.45,111.17,111.17,94297.0,110.8927,110.9823,110.7035,110.7035,94297.0
2025-05-13 11:05:00,111.19,111.25,110.7,110.93,190620.0,110.7234,110.7832,110.2355,110.4645,190620.0
2025-05-13 11:10:00,110.93,111.03,110.73,110.73,194530.0,110.4645,110.5641,110.2653,110.2653,194530.0
2025-05-13 11:15:00,110.7,111.05,110.67,111.02,84396.0,110.2355,110.584,110.2056,110.5541,84396.0
2025-05-13 11:20:00,111.02,111.15,110.9,111.03,93887.0,110.5541,110.6836,110.4346,110.5641,93887.0
2025-05-13 11:25:00,111.03,111.41,111.02,111.3,86502.0,110.5641,110.9425,110.5541,110.8329,86502.0
2025-05-13 11:30:00,111.29,111.36,111.22,111.24,46942.0,110.823,110.8927,110.7533,110.7732,46942.0
2025-05-13 11:35:00,111.24,111.27,111.06,111.17,68032.0,110.7732,110.8031,110.5939,110.7035,68032.0
2025-05-13 11:40:00,111.19,111.25,111.11,111.19,41910.0,110.7234,110.7832,110.6437,110.7234,41910.0
2025-05-13 11:45:00,111.19,111.25,110.96,111.03,182418.0,110.7234,110.7832,110.4944,110.5641,182418.0
2025-05-13 11:50:00,111.03,111.12,110.99,111.1,66224.0,110.5641,110.6537,110.5242,110.6338,66224.0
2025-05-13 11:55:00,111.13,111.24,111.01,111.13,62733.0,110.6637,110.7732,110.5442,110.6637,62733.0
2025-05-13 12:00:00,111.13,111.13,110.97,111.0,72415.0,110.6637,110.6637,110.5043,110.5342,72415.0
2025-05-13 12:05:00,111.0,111.04,110.8,110.84,37457.0,110.5342,110.574,110.335,110.3749,37457.0
2025-05-13 12:10:00,110.84,110.84,110.62,110.84,53844.0,110.3749,110.3749,110.1558,110.3749,53844.0
2025-05-13 12:15:00,110.82,110.91,110.63,110.66,108841.0,110.355,110.4446,110.1658,110.1956,108841.0
2025-05-13 12:20:00,110.68,110.73,110.56,110.63,68477.0,110.2155,110.2653,110.096,110.1658,68477.0
2025-05-13 12:25:00,110.64,110.8,110.64,110.73,45413.0,110.1757,110.335,110.1757,110.2653,45413.0
2025-05-13 12:30:00,110.73,110.79,110.64,110.73,76424.0,110.2653,110.3251,110.1757,110.2653,76424.0
2025-05-13 12:35:00,110.75,110.83,110.73,110.78,35733.0,110.2852,110.3649,110.2653,110.3151,35733.0
2025-05-13 12:40:00,110.74,110.85,110.7,110.79,91623.0,110.2753,110.3848,110.2355,110.3251,91623.0
2025-05-13 12:45:00,110.79,111.13,110.79,111.08,132353.0,110.3251,110.6637,110.3251,110.6139,132353.0
2025-05-13 12:50:00,111.12,111.21,111.1,111.2,64735.0,110.6537,110.7433,110.6338,110.7334,64735.0
2025-05-13 12:55:00,111.2,111.28,111.16,111.18,79200.0,110.7334,110.813,110.6935,110.7134,79200.0
2025-05-13 13:00:00,111.18,111.22,110.8,110.97,75442.0,110.7134,110.7533,110.335,110.5043,75442.0
2025-05-13 13:05:00,111.02,111.04,110.92,110.97,66060.0,110.5541,110.574,110.4545,110.5043,66060.0
2025-05-13 13:10:00,110.95,111.05,110.91,111.04,89791.0,110.4844,110.584,110.4446,110.574,89791.0
2025-05-13 13:15:00,111.05,111.16,110.99,111.15,111312.0,110.584,110.6935,110.5242,110.6836,111312.0
2025-05-13 13:20:00,111.16,111.17,111.02,111.15,80957.0,110.6935,110.7035,110.5541,110.6836,80957.0
2025-05-13 13:25:00,111.15,111.17,111.07,111.12,28611.0,110.6836,110.7035,110.6039,110.6537,28611.0
2025-05-13 13:30:00,111.12,111.28,111.09,111.14,65951.0,110.6537,110.813,110.6238,110.6736,65951.0
2025-05-13 13:35:00,111.15,111.18,111.0,111.06,131197.0,110.6836,110.7134,110.5342,110.5939,131197.0
2025-05-13 13:40:00,111.05,111.08,110.9,110.93,31996.0,110.584,110.6139,110.4346,110.4645,31996.0
2025-05-13 13:45:00,110.95,111.1,110.93,111.01,84021.0,110.4844,110.6338,110.4645,110.5442,84021.0
2025-05-13 13:50:00,111.0,111.06,110.83,110.86,46857.0,110.5342,110.5939,110.3649,110.3948,46857.0
2025-05-13 13:55:00,110.86,110.89,110.75,110.81,52917.0,110.3948,110.4247,110.2852,110.345,52917.0
2025-05-13 14:00:00,110.81,110.93,110.75,110.82,166452.0,110.345,110.4645,110.2852,110.355,166452.0
2025-05-13 14:05:00,110.84,111.0,110.82,110.95,53461.0,110.3749,110.5342,110.355,110.4844,53461.0
2025-05-13 14:10:00,110.98,111.2,110.95,111.16,48207.0,110.5143,110.7334,110.4844,110.6935,48207.0
2025-05-13 14:15:00,111.15,111.15,110.99,111.07,45150.0,110.6836,110.6836,110.5242,110.6039,45150.0
2025-05-13 14:20:00,111.09,111.1,110.97,111.01,34571.0,110.6238,110.6338,110.5043,110.5442,34571.0
2025-05-13 14:25:00,111.03,111.04,110.92,111.03,53841.0,110.5641,110.574,110.4545,110.5641,53841.0
2025-05-13 14:30:00,111.03,111.03,110.89,111.01,46193.0,110.5641,110.5641,110.4247,110.5442,46193.0
2025-05-13 14:35:00,111.01,111.09,110.99,111.05,111227.0,110.5442,110.6238,110.5242,110.584,111227.0
2025-05-13 14:40:00,111.05,111.06,110.83,110.94,64994.0,110.584,110.5939,110.3649,110.4745,64994.0
2025-05-13 14:45:00,110.95,111.03,110.94,111.0,83056.0,110.4844,110.5641,110.4745,110.5342,83056.0
2025-05-13 14:50:00,111.01,111.11,110.91,111.09,56704.0,110.5442,110.6437,110.4446,110.6238,56704.0
2025-05-13 14:55:00,111.08,111.29,111.03,111.28,53538.0,110.6139,110.823,110.5641,110.813,53538.0
2025-05-13 15:00:00,111.28,111.3,111.22,111.22,40167.0,110.813,110.8329,110.7533,110.7533,40167.0
2025-05-13 15:05:00,111.21,111.25,111.14,111.18,36458.0,110.7433,110.7832,110.6736,110.7134,36458.0
2025-05-13 15:10:00,111.17,111.29,111.16,111.21,84982.0,110.7035,110.823,110.6935,110.7433,84982.0
2025-05-13 15:15:00,111.23,111.37,111.21,111.33,74955.0,110.7632,110.9026,110.7433,110.8628,74955.0
2025-05-13 15:20:00,111.32,111.38,111.26,111.33,58059.0,110.8529,110.9126,110.7931,110.8628,58059.0
2025-05-13 15:25:00,111.33,111.37,111.25,111.27,82388.0,110.8628,110.9026,110.7832,110.8031,82388.0
2025-05-13 15:30:00,111.27,111.33,111.21,111.33,92982.0,110.8031,110.8628,110.7433,110.8628,92982.0
2025-05-13 15:35:00,111.33,111.48,111.32,111.45,106305.0,110.8628,111.0122,110.8529,110.9823,106305.0
2025-05-13 15:40:00,111.44,111.49,111.35,111.47,98242.0,110.9724,111.0221,110.8827,111.0022,98242.0
2025-05-13 15:45:00,111.47,111.48,111.22,111.31,139076.0,111.0022,111.0122,110.7533,110.8429,139076.0
2025-05-13 15:50:00,111.31,111.4,111.24,111.36,384056.0,110.8429,110.9325,110.7732,110.8927,384056.0
2025-05-13 15:55:00,111.36,111.6,111.23,111.37,796098.0,110.8927,111.1317,110.7632,110.9026,796098.0
2025-05-14 09:30:00,111.38,111.64,110.95,111.12,309820.0,110.9126,111.1715,110.4844,110.6537,309820.0
2025-05-14 09:35:00,111.14,111.48,111.14,111.25,91097.0,110.6736,111.0122,110.6736,110.7832,91097.0
2025-05-14 09:40:00,111.2,111.42,111.07,111.37,98250.0,110.7334,110.9524,110.6039,110.9026,98250.0
2025-05-14 09:45:00,111.38,111.56,111.17,111.21,118431.0,110.9126,111.0919,110.7035,110.7433,118431.0
2025-05-14 09:50:00,111.2,111.27,111.11,111.23,57765.0,110.7334,110.8031,110.6437,110.7632,57765.0
2025-05-14 09:55:00,111.25,111.27,111.0,111.26,121608.0,110.7832,110.8031,110.5342,110.7931,121608.0
2025-05-14 10:00:00,111.25,111.66,111.18,111.37,206869.0,110.7832,111.1914,110.7134,110.9026,206869.0
2025-05-14 10:05:00,111.37,111.5,110.98,111.08,85069.0,110.9026,111.0321,110.5143,110.6139,85069.0
2025-05-14 10:10:00,111.09,111.19,110.83,110.9,173055.0,110.6238,110.7234,110.3649,110.4346,173055.0
2025-05-14 10:15:00,110.89,111.07,110.83,111.04,146968.0,110.4247,110.6039,110.3649,110.574,146968.0
2025-05-14 10:20:00,111.03,111.19,110.92,111.04,74601.0,110.5641,110.7234,110.4545,110.574,74601.0
2025-05-14 10:25:00,111.04,111.05,110.92,110.97,54613.0,110.574,110.584,110.4545,110.5043,54613.0
2025-05-14 10:30:00,110.97,111.2,110.88,111.16,79671.0,110.5043,110.7334,110.4147,110.6935,79671.0
2025-05-14 10:35:00,111.14,111.24,111.08,111.13,62077.0,110.6736,110.7732,110.6139,110.6637,62077.0
2025-05-14 10:40:00,111.11,111.2,111.06,111.08,91415.0,110.6437,110.7334,110.5939,110.6139,91415.0
2025-05-14 10:45:00,111.08,111.13,110.96,111.05,96855.0,110.6139,110.6637,110.4944,110.584,96855.0
2025-05-14 10:50:00,111.05,111.31,111.04,111.25,89373.0,110.584,110.8429,110.574,110.7832,89373.0
2025-05-14 10:55:00,111.28,111.33,111.16,111.29,65912.0,110.813,110.8628,110.6935,110.823,65912.0
2025-05-14 11:00:00,111.27,111.39,111.01,111.07,134201.0,110.8031,110.9226,110.5442,110.6039,134201.0
2025-05-14 11:05:00,111.06,111.35,110.99,111.32,96714.0,110.5939,110.8827,110.5242,110.8529,96714.0
2025-05-14 11:10:00,111.32,111.66,111.3,111.66,133983.0,110.8529,111.1914,110.8329,111.1914,133983.0
2025-05-14 11:15:00,111.63,111.73,111.55,111.68,88717.0,111.1616,111.2611,111.0819,111.2113,88717.0
2025-05-14 11:20:00,111.68,111.79,111.58,111.68,71974.0,111.2113,111.3209,111.1118,111.2113,71974.0
2025-05-14 11:25:00,111.68,112.43,111.64,112.09,330474.0,111.2113,111.9582,111.1715,111.6196,330474.0
2025-05-14 11:30:00,112.07,112.25,111.88,112.16,196492.0,111.5997,111.779,111.4105,111.6893,196492.0
2025-05-14 11:35:00,112.1,112.18,111.95,112.16,108023.0,111.6296,111.7092,111.4802,111.6893,108023.0
2025-05-14 11:40:00,112.15,112.18,112.02,112.08,55789.0,111.6794,111.7092,111.5499,111.6097,55789.0
2025-05-14 11:45:00,112.08,112.09,111.92,111.94,49616.0,111.6097,111.6196,111.4503,111.4703,49616.0
2025-05-14 11:50:00,111.94,111.98,111.79,111.87,72190.0,111.4703,111.5101,111.3209,111.4005,72190.0
2025-05-14 11:55:00,111.86,111.94,111.81,111.88,44616.0,111.3906,111.4703,111.3408,111.4105,44616.0
2025-05-14 12:00:00,111.85,111.97,111.81,111.92,48462.0,111.3806,111.5001,111.3408,111.4503,48462.0
2025-05-14 12:05:00,111.92,112.02,111.75,111.78,84426.0,111.4503,111.5499,111.2811,111.3109,84426.0
2025-05-14 12:10:00,111.78,111.78,111.63,111.65,71929.0,111.3109,111.3109,111.1616,111.1815,71929.0
2025-05-14 12:15:00,111.67,111.88,111.62,111.75,85682.0,111.2014,111.4105,111.1516,111.2811,85682.0
2025-05-14 12:20:00,111.73,111.78,111.57,111.7,41674.0,111.2611,111.3109,111.1018,111.2313,41674.0
2025-05-14 12:25:00,111.69,111.8,111.68,111.73,46497.0,111.2213,111.3308,111.2113,111.2611,46497.0
2025-05-14 12:30:00,111.73,111.88,111.73,111.84,67988.0,111.2611,111.4105,111.2611,111.3707,67988.0
2025-05-14 12:35:00,111.84,111.98,111.8,111.95,56652.0,111.3707,111.5101,111.3308,111.4802,56652.0
2025-05-14 12:40:00,111.95,111.97,111.84,111.91,48466.0,111.4802,111.5001,111.3707,111.4404,48466.0
2025-05-14 12:45:00,111.91,112.0,111.83,111.84,70115.0,111.4404,111.53,111.3607,111.3707,70115.0
2025-05-14 12:50:00,111.84,111.93,111.63,111.91,54614.0,111.3707,111.4603,111.1616,111.4404,54614.0
2025-05-14 12:55:00,111.91,111.92,111.81,111.86,65328.0,111.4404,111.4503,111.3408,111.3906,65328.0
2025-05-14 13:00:00,111.87,111.88,111.69,111.7,39537.0,111.4005,111.4105,111.2213,111.2313,39537.0
2025-05-14 13:05:00,111.67,111.72,111.61,111.66,29394.0,111.2014,111.2512,111.1416,111.1914,29394.0
2025-05-14 13:10:00,111.67,111.68,111.55,111.58,55087.0,111.2014,111.2113,111.0819,111.1118,55087.0
2025-05-14 13:15:00,111.59,111.63,111.41,111.57,48173.0,111.1217,111.1616,110.9425,111.1018,48173.0
2025-05-14 13:20:00,111.58,111.58,111.39,111.45,32864.0,111.1118,111.1118,110.9226,110.9823,32864.0
2025-05-14 13:25:00,111.47,111.53,111.44,111.53,21760.0,111.0022,111.062,110.9724,111.062,21760.0
2025-05-14 13:30:00,111.53,111.6,111.5,111.57,30696.0,111.062,111.1317,111.0321,111.1018,30696.0
2025-05-14 13:35:00,111.57,111.61,111.45,111.55,30604.0,111.1018,111.1416,110.9823,111.0819,30604.0
2025-05-14 13:40:00,111.55,111.68,111.54,111.65,48345.0,111.0819,111.2113,111.0719,111.1815,48345.0
2025-05-14 13:45:00,111.64,111.64,111.58,111.61,36838.0,111.1715,111.1715,111.1118,111.1416,36838.0
2025-05-14 13:50:00,111.61,111.66,111.56,111.58,38803.0,111.1416,111.1914,111.0919,111.1118,38803.0
2025-05-14 13:55:00,111.58,111.58,111.43,111.45,58811.0,111.1118,111.1118,110.9624,110.9823,58811.0
2025-05-14 14:00:00,111.45,111.55,111.39,111.54,54986.0,110.9823,111.0819,110.9226,111.0719,54986.0
2025-05-14 14:05:00,111.52,111.66,111.52,111.59,38311.0,111.052,111.1914,111.052,111.1217,38311.0
2025-05-14 14:10:00,111.59,111.63,111.54,111.59,63924.0,111.1217,111.1616,111.0719,111.1217,63924.0
2025-05-14 14:15:00,111.59,111.61,111.5,111.6,49934.0,111.1217,111.1416,111.0321,111.1317,49934.0
2025-05-14 14:20:00,111.6,111.61,111.51,111.52,78046.0,111.1317,111.1416,111.0421,111.052,78046.0
2025-05-14 14:25:00,111.52,111.56,111.39,111.52,74857.0,111.052,111.0919,110.9226,111.052,74857.0
2025-05-14 14:30:00,111.53,111.75,111.45,111.68,143928.0,111.062,111.2811,110.9823,111.2113,143928.0
2025-05-14 14:35:00,111.7,111.71,111.5,111.64,38983.0,111.2313,111.2412,111.0321,111.1715,38983.0
2025-05-14 14:40:00,111.61,111.62,111.55,111.58,30169.0,111.1416,111.1516,111.0819,111.1118,30169.0
2025-05-14 14:45:00,111.6,111.65,111.45,111.55,243118.0,111.1317,111.1815,110.9823,111.0819,243118.0
2025-05-14 14:50:00,111.54,112.1,111.54,111.99,269679.0,111.0719,111.6296,111.0719,111.52,269679.0
2025-05-14 14:55:00,112.0,112.44,111.94,112.43,584812.0,111.53,111.9682,111.4703,111.9582,584812.0
2025-05-14 15:00:00,112.43,112.91,112.28,112.32,676951.0,111.9582,112.4362,111.8088,111.8487,676951.0
2025-05-14 15:05:00,112.29,112.49,112.21,112.47,146015.0,111.8188,112.0179,111.7391,111.998,146015.0
2025-05-14 15:10:00,112.46,112.7,112.41,112.51,148675.0,111.9881,112.2271,111.9383,112.0379,148675.0
2025-05-14 15:15:00,112.51,112.61,112.39,112.58,118992.0,112.0379,112.1374,111.9184,112.1076,118992.0
2025-05-14 15:20:00,112.58,112.58,112.44,112.46,145539.0,112.1076,112.1076,111.9682,111.9881,145539.0
2025-05-14 15:25:00,112.45,112.52,112.26,112.45,87508.0,111.9781,112.0478,111.7889,111.9781,87508.0
2025-05-14 15:30:00,112.42,112.47,112.13,112.18,83405.0,111.9482,111.998,111.6595,111.7092,83405.0
2025-05-14 15:35:00,112.18,112.41,112.07,112.41,154498.0,111.7092,111.9383,111.5997,111.9383,154498.0
2025-05-14 15:40:00,112.41,112.56,112.38,112.48,211153.0,111.9383,112.0877,111.9084,112.008,211153.0
2025-05-14 15:45:00,112.47,112.65,112.29,112.64,206576.0,111.998,112.1773,111.8188,112.1673,206576.0
2025-05-14 15:50:00,112.65,113.16,112.65,113.11,470455.0,112.1773,112.6851,112.1773,112.6353,470455.0
2025-05-14 15:55:00,113.12,113.41,112.91,112.94,1261359.0,112.6453,112.9341,112.4362,112.4661,1261359.0
2025-05-15 09:30:00,112.23,112.85,112.22,112.48,246834.0,111.759,112.3764,111.7491,112.008,246834.0
2025-05-15 09:35:00,112.45,112.62,112.23,112.5,102192.0,111.9781,112.1474,111.759,112.0279,102192.0
2025-05-15 09:40:00,112.49,112.54,112.26,112.26,53703.0,112.0179,112.0677,111.7889,111.7889,53703.0
2025-05-15 09:45:00,112.29,112.29,111.87,112.02,100900.0,111.8188,111.8188,111.4005,111.5499,100900.0
2025-05-15 09:50:00,112.02,112.33,111.92,112.21,91467.0,111.5499,111.8586,111.4503,111.7391,91467.0
2025-05-15 09:55:00,112.21,112.32,112.1,112.13,71877.0,111.7391,111.8487,111.6296,111.6595,71877.0
2025-05-15 10:00:00,112.13,112.51,112.11,112.38,78598.0,111.6595,112.0379,111.6395,111.9084,78598.0
2025-05-15 10:05:00,112.41,112.41,111.95,112.14,98772.0,111.9383,111.9383,111.4802,111.6694,98772.0
2025-05-15 10:10:00,112.14,112.21,111.92,112.09,81064.0,111.6694,111.7391,111.4503,111.6196,81064.0
2025-05-15 10:15:00,112.09,112.17,111.93,112.13,67372.0,111.6196,111.6993,111.4603,111.6595,67372.0
2025-05-15 10:20:00,112.15,112.27,112.05,112.08,41521.0,111.6794,111.7989,111.5798,111.6097,41521.0
2025-05-15 10:25:00,112.07,112.12,111.85,111.88,77423.0,111.5997,111.6495,111.3806,111.4105,77423.0
2025-05-15 10:30:00,111.89,111.97,111.77,111.84,64082.0,111.4205,111.5001,111.301,111.3707,64082.0
2025-05-15 10:35:00,111.82,111.82,111.63,111.77,49400.0,111.3508,111.3508,111.1616,111.301,49400.0
2025-05-15 10:40:00,111.77,111.83,111.72,111.79,62991.0,111.301,111.3607,111.2512,111.3209,62991.0
2025-05-15 10:45:00,111.77,112.01,111.77,111.86,66757.0,111.301,111.54,111.301,111.3906,66757.0
2025-05-15 10:50:00,111.84,111.95,111.77,111.89,46926.0,111.3707,111.4802,111.301,111.4205,46926.0
2025-05-15 10:55:00,111.9,111.92,111.67,111.73,46338.0,111.4304,111.4503,111.2014,111.2611,46338.0
2025-05-15 11:00:00,111.72,111.92,111.72,111.91,79789.0,111.2512,111.4503,111.2512,111.4404,79789.0
2025-05-15 11:05:00,111.91,111.96,111.84,111.93,27219.0,111.4404,111.4902,111.3707,111.4603,27219.0
2025-05-15 11:10:00,111.93,111.95,111.8,111.81,44054.0,111.4603,111.4802,111.3308,111.3408,44054.0
2025-05-15 11:15:00,111.83,111.99,111.76,111.86,86346.0,111.3607,111.52,111.291,111.3906,86346.0
2025-05-15 11:20:00,111.85,112.06,111.85,111.88,32623.0,111.3806,111.5898,111.3806,111.4105,32623.0
2025-05-15 11:25:00,111.87,111.93,111.73,111.86,52194.0,111.4005,111.4603,111.2611,111.3906,52194.0
2025-05-15 11:30:00,111.86,111.91,111.78,111.82,47363.0,111.3906,111.4404,111.3109,111.3508,47363.0
2025-05-15 11:35:00,111.8,111.87,111.72,111.87,56090.0,111.3308,111.4005,111.2512,111.4005,56090.0
2025-05-15 11:40:00,111.87,111.99,111.84,111.94,29053.0,111.4005,111.52,111.3707,111.4703,29053.0
2025-05-15 11:45:00,111.96,111.98,111.89,111.94,28512.0,111.4902,111.5101,111.4205,111.4703,28512.0
2025-05-15 11:50:00,111.95,111.97,111.78,111.8,31849.0,111.4802,111.5001,111.3109,111.3308,31849.0
2025-05-15 11:55:00,111.79,111.81,111.67,111.68,49493.0,111.3209,111.3408,111.2014,111.2113,49493.0
2025-05-15 12:00:00,111.68,111.74,111.58,111.73,48900.0,111.2113,111.2711,111.1118,111.2611,48900.0
2025-05-15 12:05:00,111.73,111.92,111.73,111.9,28230.0,111.2611,111.4503,111.2611,111.4304,28230.0
2025-05-15 12:10:00,111.9,111.9,111.69,111.72,29521.0,111.4304,111.4304,111.2213,111.2512,29521.0
2025-05-15 12:15:00,111.7,111.78,111.68,111.71,34084.0,111.2313,111.3109,111.2113,111.2412,34084.0
2025-05-15 12:20:00,111.73,111.8,111.64,111.8,37814.0,111.2611,111.3308,111.1715,111.3308,37814.0
2025-05-15 12:25:00,111.78,111.86,111.71,111.84,53146.0,111.3109,111.3906,111.2412,111.3707,53146.0
2025-05-15 12:30:00,111.84,111.89,111.74,111.83,48067.0,111.3707,111.4205,111.2711,111.3607,48067.0
2025-05-15 12:35:00,111.81,111.89,111.76,111.83,43112.0,111.3408,111.4205,111.291,111.3607,43112.0
2025-05-15 12:40:00,111.83,111.88,111.77,111.86,25042.0,111.3607,111.4105,111.301,111.3906,25042.0
2025-05-15 12:45:00,111.87,112.0,111.86,111.99,57266.0,111.4005,111.53,111.3906,111.52,57266.0
2025-05-15 12:50:00,112.0,112.03,111.89,111.95,73360.0,111.53,111.5599,111.4205,111.4802,73360.0
2025-05-15 12:55:00,111.96,111.98,111.87,111.94,65153.0,111.4902,111.5101,111.4005,111.4703,65153.0
2025-05-15 13:00:00,111.93,112.13,111.92,112.1,58248.0,111.4603,111.6595,111.4503,111.6296,58248.0
2025-05-15 13:05:00,112.12,112.14,111.96,111.99,55148.0,111.6495,111.6694,111.4902,111.52,55148.0
2025-05-15 13:10:00,112.0,112.1,111.99,112.07,22462.0,111.53,111.6296,111.52,111.5997,22462.0
2025-05-15 13:15:00,112.06,112.09,112.03,112.05,23788.0,111.5898,111.6196,111.5599,111.5798,23788.0
2025-05-15 13:20:00,112.06,112.14,112.02,112.07,30652.0,111.5898,111.6694,111.5499,111.5997,30652.0
2025-05-15 13:25:00,112.07,112.07,111.98,112.01,39394.0,111.5997,111.5997,111.5101,111.54,39394.0
2025-05-15 13:30:00,112.01,112.01,111.86,111.89,44710.0,111.54,111.54,111.3906,111.4205,44710.0
2025-05-15 13:35:00,111.87,111.93,111.86,111.89,29872.0,111.4005,111.4603,111.3906,111.4205,29872.0
2025-05-15 13:40:00,111.89,111.93,111.84,111.9,58381.0,111.4205,111.4603,111.3707,111.4304,58381.0
2025-05-15 13:45:00,111.9,111.95,111.82,111.84,32331.0,111.4304,111.4802,111.3508,111.3707,32331.0
2025-05-15 13:50:00,111.82,111.91,111.81,111.81,34343.0,111.3508,111.4404,111.3408,111.3408,34343.0
2025-05-15 13:55:00,111.83,111.83,111.62,111.67,46518.0,111.3607,111.3607,111.1516,111.2014,46518.0
2025-05-15 14:00:00,111.66,111.74,111.6,111.73,42931.0,111.1914,111.2711,111.1317,111.2611,42931.0
2025-05-15 14:05:00,111.72,111.78,111.68,111.76,35334.0,111.2512,111.3109,111.2113,111.291,35334.0
2025-05-15 14:10:00,111.75,111.79,111.71,111.74,43682.0,111.2811,111.3209,111.2412,111.2711,43682.0
2025-05-15 14:15:00,111.72,111.77,111.67,111.68,48034.0,111.2512,111.301,111.2014,111.2113,48034.0
2025-05-15 14:20:00,111.66,111.67,111.58,111.62,48870.0,111.1914,111.2014,111.1118,111.1516,48870.0
2025-05-15 14:25:00,111.63,111.68,111.58,111.65,39387.0,111.1616,111.2113,111.1118,111.1815,39387.0
2025-05-15 14:30:00,111.64,111.78,111.62,111.75,45957.0,111.1715,111.3109,111.1516,111.2811,45957.0
2025-05-15 14:35:00,111.75,111.76,111.6,111.64,41540.0,111.2811,111.291,111.1317,111.1715,41540.0
2025-05-15 14:40:00,111.65,111.7,111.61,111.66,42244.0,111.1815,111.2313,111.1416,111.1914,42244.0
2025-05-15 14:45:00,111.66,111.71,111.64,111.69,41536.0,111.1914,111.2412,111.1715,111.2213,41536.0
2025-05-15 14:50:00,111.71,111.73,111.68,111.71,27103.0,111.2412,111.2611,111.2113,111.2412,27103.0
2025-05-15 14:55:00,111.71,111.78,111.67,111.72,52489.0,111.2412,111.3109,111.2014,111.2512,52489.0
2025-05-15 15:00:00,111.73,111.83,111.69,111.83,57377.0,111.2611,111.3607,111.2213,111.3607,57377.0
2025-05-15 15:05:00,111.82,111.92,111.8,111.8,43112.0,111.3508,111.4503,111.3308,111.3308,43112.0
2025-05-15 15:10:00,111.8,111.81,111.72,111.77,62794.0,111.3308,111.3408,111.2512,111.301,62794.0
2025-05-15 15:15:00,111.77,111.8,111.67,111.71,98395.0,111.301,111.3308,111.2014,111.2412,98395.0
2025-05-15 15:20:00,111.72,111.88,111.67,111.87,97366.0,111.2512,111.4105,111.2014,111.4005,97366.0
2025-05-15 15:25:00,111.87,111.98,111.81,111.89,146266.0,111.4005,111.5101,111.3408,111.4205,146266.0
2025-05-15 15:30:00,111.89,112.13,111.89,112.13,123274.0,111.4205,111.6595,111.4205,111.6595,123274.0
2025-05-15 15:35:00,112.13,112.22,111.98,112.05,62231.0,111.6595,111.7491,111.5101,111.5798,62231.0
2025-05-15 15:40:00,112.04,112.3,112.03,112.28,156159.0,111.5698,111.8287,111.5599,111.8088,156159.0
2025-05-15 15:45:00,112.28,112.39,112.2,112.31,141525.0,111.8088,111.9184,111.7292,111.8387,141525.0
2025-05-15 15:50:00,112.33,112.5,112.1,112.11,249204.0,111.8586,112.0279,111.6296,111.6395,249204.0
2025-05-15 15:55:00,112.14,112.24,112.02,112.23,453031.0,111.6694,111.769,111.5499,111.759,453031.0
2025-05-16 09:30:00,111.92,112.24,111.42,111.68,594047.0,111.4503,111.769,110.9524,111.2113,594047.0
2025-05-16 09:35:00,111.68,112.06,111.68,112.02,89972.0,111.2113,111.5898,111.2113,111.5499,89972.0
2025-05-16 09:40:00,112.05,112.07,111.68,111.74,63739.0,111.5798,111.5997,111.2113,111.2711,63739.0
2025-05-16 09:45:00,111.75,111.83,111.62,111.72,105694.0,111.2811,111.3607,111.1516,111.2512,105694.0
2025-05-16 09:50:00,111.73,111.88,111.7,111.88,67253.0,111.2611,111.4105,111.2313,111.4105,67253.0
2025-05-16 09:55:00,111.86,111.97,111.76,111.86,36305.0,111.3906,111.5001,111.291,111.3906,36305.0
2025-05-16 10:00:00,111.83,111.86,111.56,111.73,100939.0,111.3607,111.3906,111.0919,111.2611,100939.0
2025-05-16 10:05:00,111.73,111.96,111.69,111.95,38151.0,111.2611,111.4902,111.2213,111.4802,38151.0
2025-05-16 10:10:00,111.94,112.17,111.86,112.15,93242.0,111.4703,111.6993,111.3906,111.6794,93242.0
2025-05-16 10:15:00,112.15,112.18,111.96,111.99,72605.0,111.6794,111.7092,111.4902,111.52,72605.0
2025-05-16 10:20:00,111.97,112.18,111.87,112.15,41990.0,111.5001,111.7092,111.4005,111.6794,41990.0
2025-05-16 10:25:00,112.16,112.33,112.13,112.25,41246.0,111.6893,111.8586,111.6595,111.779,41246.0
2025-05-16 10:30:00,112.24,112.29,112.16,112.17,54168.0,111.769,111.8188,111.6893,111.6993,54168.0
2025-05-16 10:35:00,112.16,112.35,112.11,112.34,35358.0,111.6893,111.8785,111.6395,111.8686,35358.0
2025-05-16 10:40:00,112.35,112.45,112.26,112.27,53358.0,111.8785,111.9781,111.7889,111.7989,53358.0
2025-05-16 10:45:00,112.29,112.52,112.24,112.48,47991.0,111.8188,112.0478,111.769,112.008,47991.0
2025-05-16 10:50:00,112.48,112.55,112.29,112.46,51466.0,112.008,112.0777,111.8188,111.9881,51466.0
2025-05-16 10:55:00,112.48,112.56,112.44,112.5,28891.0,112.008,112.0877,111.9682,112.0279,28891.0
2025-05-16 11:00:00,112.51,112.78,112.49,112.7,107609.0,112.0379,112.3067,112.0179,112.2271,107609.0
2025-05-16 11:05:00,112.7,112.88,112.62,112.82,85016.0,112.2271,112.4063,112.1474,112.3466,85016.0
2025-05-16 11:10:00,112.85,112.85,112.68,112.79,52697.0,112.3764,112.3764,112.2072,112.3167,52697.0
2025-05-16 11:15:00,112.78,112.78,112.67,112.69,57009.0,112.3067,112.3067,112.1972,112.2171,57009.0
2025-05-16 11:20:00,112.69,112.77,112.57,112.76,105751.0,112.2171,112.2968,112.0976,112.2868,105751.0
2025-05-16 11:25:00,112.76,112.84,112.75,112.8,47883.0,112.2868,112.3665,112.2769,112.3266,47883.0
2025-05-16 11:30:00,112.8,112.83,112.71,112.78,48542.0,112.3266,112.3565,112.237,112.3067,48542.0
2025-05-16 11:35:00,112.79,112.83,112.7,112.72,31735.0,112.3167,112.3565,112.2271,112.247,31735.0
2025-05-16 11:40:00,112.71,112.72,112.58,112.61,33844.0,112.237,112.247,112.1076,112.1374,33844.0
2025-05-16 11:45:00,112.61,112.67,112.57,112.64,27280.0,112.1374,112.1972,112.0976,112.1673,27280.0
2025-05-16 11:50:00,112.64,112.65,112.49,112.55,22941.0,112.1673,112.1773,112.0179,112.0777,22941.0
2025-05-16 11:55:00,112.55,112.73,112.0,112.73,57919.0,112.0777,112.2569,111.53,112.2569,57919.0
2025-05-16 12:00:00,112.73,112.87,112.7,112.8,36952.0,112.2569,112.3964,112.2271,112.3266,36952.0
2025-05-16 12:05:00,112.81,112.89,112.79,112.86,40160.0,112.3366,112.4163,112.3167,112.3864,40160.0
2025-05-16 12:10:00,112.87,112.96,112.86,112.94,45099.0,112.3964,112.486,112.3864,112.4661,45099.0
2025-05-16 12:15:00,112.94,112.95,112.84,112.86,26441.0,112.4661,112.476,112.3665,112.3864,26441.0
2025-05-16 12:20:00,112.85,112.87,112.79,112.84,36820.0,112.3764,112.3964,112.3167,112.3665,36820.0
2025-05-16 12:25:00,112.83,112.85,112.81,112.83,27371.0,112.3565,112.3764,112.3366,112.3565,27371.0
2025-05-16 12:30:00,112.84,112.94,112.84,112.88,54691.0,112.3665,112.4661,112.3665,112.4063,54691.0
2025-05-16 12:35:00,112.9,113.0,112.88,112.98,79463.0,112.4262,112.5258,112.4063,112.5059,79463.0
2025-05-16 12:40:00,112.98,112.99,112.82,112.83,29967.0,112.5059,112.5158,112.3466,112.3565,29967.0
2025-05-16 12:45:00,112.84,112.92,112.79,112.83,38536.0,112.3665,112.4461,112.3167,112.3565,38536.0
2025-05-16 12:50:00,112.81,113.0,112.81,112.97,29250.0,112.3366,112.5258,112.3366,112.4959,29250.0
2025-05-16 12:55:00,112.99,113.03,112.9,112.93,23808.0,112.5158,112.5557,112.4262,112.4561,23808.0
2025-05-16 13:00:00,112.92,112.97,112.85,112.95,20853.0,112.4461,112.4959,112.3764,112.476,20853.0
2025-05-16 13:05:00,112.96,112.98,112.93,112.93,13355.0,112.486,112.5059,112.4561,112.4561,13355.0
2025-05-16 13:10:00,112.92,112.99,112.87,112.97,18786.0,112.4461,112.5158,112.3964,112.4959,18786.0
2025-05-16 13:15:00,112.99,113.08,112.97,113.04,69155.0,112.5158,112.6055,112.4959,112.5656,69155.0
2025-05-16 13:20:00,113.05,113.05,112.98,113.03,24083.0,112.5756,112.5756,112.5059,112.5557,24083.0
2025-05-16 13:25:00,113.04,113.09,113.02,113.03,14825.0,112.5656,112.6154,112.5457,112.5557,14825.0
2025-05-16 13:30:00,113.04,113.11,113.04,113.09,30021.0,112.5656,112.6353,112.5656,112.6154,30021.0
2025-05-16 13:35:00,113.09,113.12,113.05,113.11,51985.0,112.6154,112.6453,112.5756,112.6353,51985.0
2025-05-16 13:40:00,113.11,113.13,113.02,113.04,45163.0,112.6353,112.6553,112.5457,112.5656,45163.0
2025-05-16 13:45:00,113.03,113.12,113.01,113.06,25064.0,112.5557,112.6453,112.5358,112.5856,25064.0
2025-05-16 13:50:00,113.05,113.14,112.97,113.14,46512.0,112.5756,112.6652,112.4959,112.6652,46512.0
2025-05-16 13:55:00,113.14,113.24,113.12,113.21,53778.0,112.6652,112.7648,112.6453,112.7349,53778.0
2025-05-16 14:00:00,113.23,113.27,113.2,113.23,48466.0,112.7548,112.7947,112.725,112.7548,48466.0
2025-05-16 14:05:00,113.23,113.25,113.17,113.17,35767.0,112.7548,112.7748,112.6951,112.6951,35767.0
2025-05-16 14:10:00,113.16,113.17,113.1,113.11,24127.0,112.6851,112.6951,112.6254,112.6353,24127.0
2025-05-16 14:15:00,113.1,113.26,113.1,113.25,55404.0,112.6254,112.7847,112.6254,112.7748,55404.0
2025-05-16 14:20:00,113.25,113.29,113.21,113.22,35382.0,112.7748,112.8146,112.7349,112.7449,35382.0
2025-05-16 14:25:00,113.22,113.25,113.14,113.18,29151.0,112.7449,112.7748,112.6652,112.7051,29151.0
2025-05-16 14:30:00,113.16,113.2,113.09,113.1,50131.0,112.6851,112.725,112.6154,112.6254,50131.0
2025-05-16 14:35:00,113.1,113.13,112.96,113.02,114728.0,112.6254,112.6553,112.486,112.5457,114728.0
2025-05-16 14:40:00,113.03,113.09,112.98,113.03,63695.0,112.5557,112.6154,112.5059,112.5557,63695.0
2025-05-16 14:45:00,113.03,113.18,113.03,113.18,53484.0,112.5557,112.7051,112.5557,112.7051,53484.0
2025-05-16 14:50:00,113.17,113.22,113.13,113.15,38287.0,112.6951,112.7449,112.6553,112.6752,38287.0
2025-05-16 14:55:00,113.16,113.22,113.05,113.06,64083.0,112.6851,112.7449,112.5756,112.5856,64083.0
2025-05-16 15:00:00,113.07,113.26,113.07,113.22,61201.0,112.5955,112.7847,112.5955,112.7449,61201.0
2025-05-16 15:05:00,113.22,113.32,113.22,113.3,31573.0,112.7449,112.8445,112.7449,112.8245,31573.0
2025-05-16 15:10:00,113.29,113.32,113.23,113.29,36966.0,112.8146,112.8445,112.7548,112.8146,36966.0
2025-05-16 15:15:00,113.28,113.29,113.13,113.2,56514.0,112.8046,112.8146,112.6553,112.725,56514.0
2025-05-16 15:20:00,113.21,113.22,113.17,113.21,34836.0,112.7349,112.7449,112.6951,112.7349,34836.0
2025-05-16 15:25:00,113.21,113.22,113.05,113.1,75927.0,112.7349,112.7449,112.5756,112.6254,75927.0
2025-05-16 15:30:00,113.1,113.11,113.02,113.09,78367.0,112.6254,112.6353,112.5457,112.6154,78367.0
2025-05-16 15:35:00,113.08,113.18,113.05,113.15,61456.0,112.6055,112.7051,112.5756,112.6752,61456.0
2025-05-16 15:40:00,113.15,113.2,113.11,113.16,60585.0,112.6752,112.725,112.6353,112.6851,60585.0
2025-05-16 15:45:00,113.16,113.17,113.04,113.14,88216.0,112.6851,112.6951,112.5656,112.6652,88216.0
2025-05-16 15:50:00,113.13,113.23,113.07,113.18,113782.0,112.6553,112.7548,112.5955,112.7051,113782.0
2025-05-16 15:55:00,113.18,113.44,113.1,113.42,676006.0,112.7051,112.964,112.6254,112.944,676006.0
2025-05-19 09:30:00,112.12,112.58,111.9,112.55,244526.0,111.6495,112.1076,111.4304,112.0777,244526.0
2025-05-19 09:35:00,112.56,112.62,112.31,112.37,48344.0,112.0877,112.1474,111.8387,111.8985,48344.0
2025-05-19 09:40:00,112.39,112.76,112.39,112.73,44710.0,111.9184,112.2868,111.9184,112.2569,44710.0
2025-05-19 09:45:00,112.72,112.88,112.61,112.82,44685.0,112.247,112.4063,112.1374,112.3466,44685.0
2025-05-19 09:50:00,112.79,112.91,112.72,112.82,35115.0,112.3167,112.4362,112.247,112.3466,35115.0
2025-05-19 09:55:00,112.83,112.96,112.8,112.8,30041.0,112.3565,112.486,112.3266,112.3266,30041.0
2025-05-19 10:00:00,112.77,112.82,112.63,112.66,39294.0,112.2968,112.3466,112.1574,112.1872,39294.0
2025-05-19 10:05:00,112.66,112.87,112.64,112.83,110527.0,112.1872,112.3964,112.1673,112.3565,110527.0
2025-05-19 10:10:00,112.84,112.92,112.75,112.76,85457.0,112.3665,112.4461,112.2769,112.2868,85457.0
2025-05-19 10:15:00,112.76,112.92,112.75,112.81,27324.0,112.2868,112.4461,112.2769,112.3366,27324.0
2025-05-19 10:20:00,112.81,112.84,112.66,112.77,71353.0,112.3366,112.3665,112.1872,112.2968,71353.0
2025-05-19 10:25:00,112.77,112.78,112.5,112.69,52110.0,112.2968,112.3067,112.0279,112.2171,52110.0
2025-05-19 10:30:00,112.67,112.82,112.63,112.82,33017.0,112.1972,112.3466,112.1574,112.3466,33017.0
2025-05-19 10:35:00,112.84,112.9,112.81,112.84,26661.0,112.3665,112.4262,112.3366,112.3665,26661.0
2025-05-19 10:40:00,112.84,112.89,112.77,112.79,18673.0,112.3665,112.4163,112.2968,112.3167,18673.0
2025-05-19 10:45:00,112.79,112.83,112.6,112.6,26342.0,112.3167,112.3565,112.1275,112.1275,26342.0
2025-05-19 10:50:00,112.59,112.66,112.54,112.57,72721.0,112.1175,112.1872,112.0677,112.0976,72721.0
2025-05-19 10:55:00,112.56,112.67,112.5,112.52,42551.0,112.0877,112.1972,112.0279,112.0478,42551.0
2025-05-19 11:00:00,112.53,112.73,112.52,112.7,38990.0,112.0578,112.2569,112.0478,112.2271,38990.0
2025-05-19 11:05:00,112.7,112.7,112.51,112.62,31106.0,112.2271,112.2271,112.0379,112.1474,31106.0
2025-05-19 11:10:00,112.64,112.67,112.55,112.58,84588.0,112.1673,112.1972,112.0777,112.1076,84588.0
2025-05-19 11:15:00,112.58,112.65,112.5,112.63,33653.0,112.1076,112.1773,112.0279,112.1574,33653.0
2025-05-19 11:20:00,112.64,112.72,112.6,112.64,28308.0,112.1673,112.247,112.1275,112.1673,28308.0
2025-05-19 11:25:00,112.63,112.64,112.48,112.55,57916.0,112.1574,112.1673,112.008,112.0777,57916.0
2025-05-19 11:30:00,112.54,112.64,112.52,112.53,26568.0,112.0677,112.1673,112.0478,112.0578,26568.0
2025-05-19 11:35:00,112.54,112.61,112.53,112.61,36839.0,112.0677,112.1374,112.0578,112.1374,36839.0
2025-05-19 11:40:00,112.62,112.67,112.49,112.49,38310.0,112.1474,112.1972,112.0179,112.0179,38310.0
2025-05-19 11:45:00,112.47,112.5,112.35,112.39,55111.0,111.998,112.0279,111.8785,111.9184,55111.0
2025-05-19 11:50:00,112.38,112.43,112.27,112.38,31023.0,111.9084,111.9582,111.7989,111.9084,31023.0
2025-05-19 11:55:00,112.38,112.47,112.35,112.42,23529.0,111.9084,111.998,111.8785,111.9482,23529.0
2025-05-19 12:00:00,112.41,112.49,112.37,112.48,29314.0,111.9383,112.0179,111.8985,112.008,29314.0
2025-05-19 12:05:00,112.49,112.49,112.23,112.24,24281.0,112.0179,112.0179,111.759,111.769,24281.0
2025-05-19 12:10:00,112.23,112.34,112.22,112.32,92150.0,111.759,111.8686,111.7491,111.8487,92150.0
2025-05-19 12:15:00,112.32,112.36,112.22,112.23,48411.0,111.8487,111.8885,111.7491,111.759,48411.0
2025-05-19 12:20:00,112.21,112.38,112.21,112.33,79671.0,111.7391,111.9084,111.7391,111.8586,79671.0
2025-05-19 12:25:00,112.34,112.57,112.34,112.49,43937.0,111.8686,112.0976,111.8686,112.0179,43937.0
2025-05-19 12:30:00,112.48,112.51,112.37,112.42,49855.0,112.008,112.0379,111.8985,111.9482,49855.0
2025-05-19 12:35:00,112.42,112.54,112.41,112.51,35812.0,111.9482,112.0677,111.9383,112.0379,35812.0
2025-05-19 12:40:00,112.5,112.51,112.39,112.48,77417.0,112.0279,112.0379,111.9184,112.008,77417.0
2025-05-19 12:45:00,112.48,112.55,112.48,112.53,20066.0,112.008,112.0777,112.008,112.0578,20066.0
2025-05-19 12:50:00,112.54,112.58,112.49,112.54,41300.0,112.0677,112.1076,112.0179,112.0677,41300.0
2025-05-19 12:55:00,112.52,112.61,112.52,112.56,23701.0,112.0478,112.1374,112.0478,112.0877,23701.0
2025-05-19 13:00:00,112.55,112.63,112.52,112.61,47141.0,112.0777,112.1574,112.0478,112.1374,47141.0
2025-05-19 13:05:00,112.62,112.66,112.56,112.63,22639.0,112.1474,112.1872,112.0877,112.1574,22639.0
2025-05-19 13:10:00,112.64,112.67,112.52,112.59,76695.0,112.1673,112.1972,112.0478,112.1175,76695.0
2025-05-19 13:15:00,112.6,112.66,112.53,112.65,35520.0,112.1275,112.1872,112.0578,112.1773,35520.0
2025-05-19 13:20:00,112.65,112.71,112.63,112.67,47081.0,112.1773,112.237,112.1574,112.1972,47081.0
2025-05-19 13:25:00,112.69,112.77,112.67,112.73,53474.0,112.2171,112.2968,112.1972,112.2569,53474.0
2025-05-19 13:30:00,112.71,112.84,112.66,112.8,41911.0,112.237,112.3665,112.1872,112.3266,41911.0
2025-05-19 13:35:00,112.8,112.93,112.8,112.93,56793.0,112.3266,112.4561,112.3266,112.4561,56793.0
2025-05-19 13:40:00,112.92,112.99,112.82,112.98,25594.0,112.4461,112.5158,112.3466,112.5059,25594.0
2025-05-19 13:45:00,112.98,112.99,112.86,112.89,18851.0,112.5059,112.5158,112.3864,112.4163,18851.0
2025-05-19 13:50:00,112.89,112.99,112.84,112.98,38281.0,112.4163,112.5158,112.3665,112.5059,38281.0
2025-05-19 13:55:00,112.98,112.99,112.91,112.92,20025.0,112.5059,112.5158,112.4362,112.4461,20025.0
2025-05-19 14:00:00,112.91,112.93,112.83,112.84,24475.0,112.4362,112.4561,112.3565,112.3665,24475.0
2025-05-19 14:05:00,112.84,112.86,112.78,112.83,19959.0,112.3665,112.3864,112.3067,112.3565,19959.0
2025-05-19 14:10:00,112.81,112.81,112.69,112.72,21261.0,112.3366,112.3366,112.2171,112.247,21261.0
2025-05-19 14:15:00,112.7,112.7,112.61,112.69,19809.0,112.2271,112.2271,112.1374,112.2171,19809.0
2025-05-19 14:20:00,112.69,112.75,112.65,112.69,25171.0,112.2171,112.2769,112.1773,112.2171,25171.0
2025-05-19 14:25:00,112.69,112.77,112.69,112.76,33172.0,112.2171,112.2968,112.2171,112.2868,33172.0
2025-05-19 14:30:00,112.77,112.78,112.65,112.7,41542.0,112.2968,112.3067,112.1773,112.2271,41542.0
2025-05-19 14:35:00,112.7,112.75,112.68,112.69,21246.0,112.2271,112.2769,112.2072,112.2171,21246.0
2025-05-19 14:40:00,112.68,112.74,112.67,112.7,37630.0,112.2072,112.2669,112.1972,112.2271,37630.0
2025-05-19 14:45:00,112.73,112.76,112.68,112.75,38365.0,112.2569,112.2868,112.2072,112.2769,38365.0
2025-05-19 14:50:00,112.75,112.81,112.73,112.8,37200.0,112.2769,112.3366,112.2569,112.3266,37200.0
2025-05-19 14:55:00,112.78,112.83,112.75,112.82,22114.0,112.3067,112.3565,112.2769,112.3466,22114.0
2025-05-19 15:00:00,112.82,112.85,112.7,112.72,27224.0,112.3466,112.3764,112.2271,112.247,27224.0
2025-05-19 15:05:00,112.7,112.75,112.69,112.73,30802.0,112.2271,112.2769,112.2171,112.2569,30802.0
2025-05-19 15:10:00,112.72,112.72,112.58,112.6,39854.0,112.247,112.247,112.1076,112.1275,39854.0
2025-05-19 15:15:00,112.59,112.59,112.53,112.58,29840.0,112.1175,112.1175,112.0578,112.1076,29840.0
2025-05-19 15:20:00,112.56,112.58,112.47,112.48,25814.0,112.0877,112.1076,111.998,112.008,25814.0
2025-05-19 15:25:00,112.48,112.48,112.35,112.39,67329.0,112.008,112.008,111.8785,111.9184,67329.0
2025-05-19 15:30:00,112.38,112.51,112.38,112.44,36656.0,111.9084,112.0379,111.9084,111.9682,36656.0
2025-05-19 15:35:00,112.42,112.5,112.42,112.47,53369.0,111.9482,112.0279,111.9482,111.998,53369.0
2025-05-19 15:40:00,112.47,112.5,112.41,112.44,64992.0,111.998,112.0279,111.9383,111.9682,64992.0
2025-05-19 15:45:00,112.44,112.56,112.4,112.52,124532.0,111.9682,112.0877,111.9283,112.0478,124532.0
2025-05-19 15:50:00,112.53,112.72,112.53,112.67,112550.0,112.0578,112.247,112.0578,112.1972,112550.0
2025-05-19 15:55:00,112.65,112.7,112.49,112.65,312867.0,112.1773,112.2271,112.0179,112.1773,312867.0
2025-05-20 09:30:00,112.44,112.72,112.35,112.58,174351.0,111.9682,112.247,111.8785,112.1076,174351.0
2025-05-20 09:35:00,112.56,112.74,112.55,112.65,34399.0,112.0877,112.2669,112.0777,112.1773,34399.0
2025-05-20 09:40:00,112.64,112.67,112.47,112.58,37521.0,112.1673,112.1972,111.998,112.1076,37521.0
2025-05-20 09:45:00,112.57,112.65,112.46,112.52,27491.0,112.0976,112.1773,111.9881,112.0478,27491.0
2025-05-20 09:50:00,112.51,112.89,112.51,112.87,53545.0,112.0379,112.4163,112.0379,112.3964,53545.0
2025-05-20 09:55:00,112.84,112.87,112.58,112.66,46675.0,112.3665,112.3964,112.1076,112.1872,46675.0
2025-05-20 10:00:00,112.66,112.89,112.63,112.86,41672.0,112.1872,112.4163,112.1574,112.3864,41672.0
2025-05-20 10:05:00,112.85,113.03,112.83,113.02,108551.0,112.3764,112.5557,112.3565,112.5457,108551.0
2025-05-20 10:10:00,113.0,113.15,112.95,113.07,62733.0,112.5258,112.6752,112.476,112.5955,62733.0
2025-05-20 10:15:00,113.05,113.17,113.05,113.11,50168.0,112.5756,112.6951,112.5756,112.6353,50168.0
2025-05-20 10:20:00,113.11,113.18,113.08,113.09,14298.0,112.6353,112.7051,112.6055,112.6154,14298.0
2025-05-20 10:25:00,113.08,113.18,113.01,113.04,55963.0,112.6055,112.7051,112.5358,112.5656,55963.0
2025-05-20 10:30:00,113.06,113.07,112.95,113.01,83508.0,112.5856,112.5955,112.476,112.5358,83508.0
2025-05-20 10:35:00,113.01,113.18,112.96,113.18,59194.0,112.5358,112.7051,112.486,112.7051,59194.0
2025-05-20 10:40:00,113.19,113.34,113.16,113.34,54900.0,112.715,112.8644,112.6851,112.8644,54900.0
2025-05-20 10:45:00,113.33,113.4,113.28,113.33,79776.0,112.8544,112.9241,112.8046,112.8544,79776.0
2025-05-20 10:50:00,113.32,113.32,113.15,113.18,90958.0,112.8445,112.8445,112.6752,112.7051,90958.0
2025-05-20 10:55:00,113.16,113.19,113.07,113.08,22232.0,112.6851,112.715,112.5955,112.6055,22232.0
2025-05-20 11:00:00,113.06,113.08,113.0,113.04,33454.0,112.5856,112.6055,112.5258,112.5656,33454.0
2025-05-20 11:05:00,113.03,113.07,112.96,113.06,34656.0,112.5557,112.5955,112.486,112.5856,34656.0
2025-05-20 11:10:00,113.04,113.17,113.03,113.12,24678.0,112.5656,112.6951,112.5557,112.6453,24678.0
2025-05-20 11:15:00,113.11,113.2,113.09,113.16,32485.0,112.6353,112.725,112.6154,112.6851,32485.0
2025-05-20 11:20:00,113.16,113.19,113.04,113.04,23332.0,112.6851,112.715,112.5656,112.5656,23332.0
2025-05-20 11:25:00,113.04,113.13,113.03,113.05,24761.0,112.5656,112.6553,112.5557,112.5756,24761.0
2025-05-20 11:30:00,113.08,113.1,113.04,113.07,31975.0,112.6055,112.6254,112.5656,112.5955,31975.0
2025-05-20 11:35:00,113.06,113.1,113.05,113.07,46746.0,112.5856,112.6254,112.5756,112.5955,46746.0
2025-05-20 11:40:00,113.06,113.06,112.86,112.88,25508.0,112.5856,112.5856,112.3864,112.4063,25508.0
2025-05-20 11:45:00,112.88,113.01,112.81,112.97,44244.0,112.4063,112.5358,112.3366,112.4959,44244.0
2025-05-20 11:50:00,112.97,112.99,112.9,112.94,54934.0,112.4959,112.5158,112.4262,112.4661,54934.0
2025-05-20 11:55:00,112.94,113.09,112.93,113.05,34826.0,112.4661,112.6154,112.4561,112.5756,34826.0
2025-05-20 12:00:00,113.06,113.06,112.95,112.99,36524.0,112.5856,112.5856,112.476,112.5158,36524.0
2025-05-20 12:05:00,112.99,113.0,112.89,112.91,34312.0,112.5158,112.5258,112.4163,112.4362,34312.0
2025-05-20 12:10:00,112.92,112.94,112.81,112.84,33425.0,112.4461,112.4661,112.3366,112.3665,33425.0
2025-05-20 12:15:00,112.85,112.86,112.72,112.74,36985.0,112.3764,112.3864,112.247,112.2669,36985.0
2025-05-20 12:20:00,112.73,112.84,112.73,112.8,20478.0,112.2569,112.3665,112.2569,112.3266,20478.0
2025-05-20 12:25:00,112.8,112.87,112.77,112.84,15744.0,112.3266,112.3964,112.2968,112.3665,15744.0
2025-05-20 12:30:00,112.84,112.9,112.84,112.85,21173.0,112.3665,112.4262,112.3665,112.3764,21173.0
2025-05-20 12:35:00,112.85,112.88,112.81,112.82,18231.0,112.3764,112.4063,112.3366,112.3466,18231.0
2025-05-20 12:40:00,112.82,112.84,112.75,112.76,22638.0,112.3466,112.3665,112.2769,112.2868,22638.0
2025-05-20 12:45:00,112.76,112.81,112.74,112.75,17389.0,112.2868,112.3366,112.2669,112.2769,17389.0
2025-05-20 12:50:00,112.75,112.75,112.65,112.68,22312.0,112.2769,112.2769,112.1773,112.2072,22312.0
2025-05-20 12:55:00,112.7,112.74,112.69,112.7,14672.0,112.2271,112.2669,112.2171,112.2271,14672.0
2025-05-20 13:00:00,112.71,112.77,112.68,112.72,33702.0,112.237,112.2968,112.2072,112.247,33702.0
2025-05-20 13:05:00,112.72,112.75,112.7,112.7,22870.0,112.247,112.2769,112.2271,112.2271,22870.0
2025-05-20 13:10:00,112.71,112.74,112.66,112.7,48945.0,112.237,112.2669,112.1872,112.2271,48945.0
2025-05-20 13:15:00,112.7,112.7,112.6,112.68,32570.0,112.2271,112.2271,112.1275,112.2072,32570.0
2025-05-20 13:20:00,112.67,112.67,112.52,112.52,55895.0,112.1972,112.1972,112.0478,112.0478,55895.0
2025-05-20 13:25:00,112.52,112.66,112.51,112.6,38015.0,112.0478,112.1872,112.0379,112.1275,38015.0
2025-05-20 13:30:00,112.62,112.62,112.46,112.48,118536.0,112.1474,112.1474,111.9881,112.008,118536.0
2025-05-20 13:35:00,112.48,112.6,112.47,112.57,30735.0,112.008,112.1275,111.998,112.0976,30735.0
2025-05-20 13:40:00,112.58,112.61,112.53,112.55,28833.0,112.1076,112.1374,112.0578,112.0777,28833.0
2025-05-20 13:45:00,112.54,112.56,112.48,112.5,30456.0,112.0677,112.0877,112.008,112.0279,30456.0
2025-05-20 13:50:00,112.5,112.56,112.48,112.56,33655.0,112.0279,112.0877,112.008,112.0877,33655.0
2025-05-20 13:55:00,112.54,112.56,112.51,112.53,20586.0,112.0677,112.0877,112.0379,112.0578,20586.0
2025-05-20 14:00:00,112.53,112.55,112.44,112.44,28274.0,112.0578,112.0777,111.9682,111.9682,28274.0
2025-05-20 14:05:00,112.44,112.52,112.43,112.5,45441.0,111.9682,112.0478,111.9582,112.0279,45441.0
2025-05-20 14:10:00,112.5,112.51,112.44,112.47,50689.0,112.0279,112.0379,111.9682,111.998,50689.0
2025-05-20 14:15:00,112.47,112.48,112.32,112.34,59819.0,111.998,112.008,111.8487,111.8686,59819.0
2025-05-20 14:20:00,112.33,112.33,112.04,112.08,176651.0,111.8586,111.8586,111.5698,111.6097,176651.0
2025-05-20 14:25:00,112.12,112.16,111.86,111.94,49193.0,111.6495,111.6893,111.3906,111.4703,49193.0
2025-05-20 14:30:00,111.93,112.03,111.92,112.0,43691.0,111.4603,111.5599,111.4503,111.53,43691.0
2025-05-20 14:35:00,112.0,112.11,111.99,112.09,32540.0,111.53,111.6395,111.52,111.6196,32540.0
2025-05-20 14:40:00,112.08,112.09,111.98,112.05,37900.0,111.6097,111.6196,111.5101,111.5798,37900.0
2025-05-20 14:45:00,112.04,112.1,112.0,112.06,34918.0,111.5698,111.6296,111.53,111.5898,34918.0
2025-05-20 14:50:00,112.05,112.13,112.04,112.13,26832.0,111.5798,111.6595,111.5698,111.6595,26832.0
2025-05-20 14:55:00,112.13,112.14,112.07,112.09,35339.0,111.6595,111.6694,111.5997,111.6196,35339.0
2025-05-20 15:00:00,112.08,112.08,111.83,111.85,92263.0,111.6097,111.6097,111.3607,111.3806,92263.0
2025-05-20 15:05:00,111.86,112.07,111.81,112.03,62055.0,111.3906,111.5997,111.3408,111.5599,62055.0
2025-05-20 15:10:00,112.02,112.03,111.94,112.0,62172.0,111.5499,111.5599,111.4703,111.53,62172.0
2025-05-20 15:15:00,112.0,112.08,111.96,112.06,187513.0,111.53,111.6097,111.4902,111.5898,187513.0
2025-05-20 15:20:00,112.06,112.19,112.05,112.16,40975.0,111.5898,111.7192,111.5798,111.6893,40975.0
2025-05-20 15:25:00,112.16,112.24,112.13,112.18,33334.0,111.6893,111.769,111.6595,111.7092,33334.0
2025-05-20 15:30:00,112.18,112.24,112.15,112.22,34689.0,111.7092,111.769,111.6794,111.7491,34689.0
2025-05-20 15:35:00,112.22,112.24,112.16,112.18,48757.0,111.7491,111.769,111.6893,111.7092,48757.0
2025-05-20 15:40:00,112.18,112.26,112.12,112.2,49552.0,111.7092,111.7889,111.6495,111.7292,49552.0
2025-05-20 15:45:00,112.21,112.35,112.2,112.23,72248.0,111.7391,111.8785,111.7292,111.759,72248.0
2025-05-20 15:50:00,112.22,112.38,112.17,112.34,107049.0,111.7491,111.9084,111.6993,111.8686,107049.0
2025-05-20 15:55:00,112.33,112.4,112.26,112.33,310329.0,111.8586,111.9283,111.7889,111.8586,310329.0
2025-05-21 09:30:00,111.69,112.07,111.66,111.81,157896.0,111.2213,111.5997,111.1914,111.3408,157896.0
2025-05-21 09:35:00,111.77,111.88,111.65,111.69,60668.0,111.301,111.4105,111.1815,111.2213,60668.0
2025-05-21 09:40:00,111.69,111.7,111.42,111.42,52204.0,111.2213,111.2313,110.9524,110.9524,52204.0
2025-05-21 09:45:00,111.45,111.52,111.35,111.46,46149.0,110.9823,111.052,110.8827,110.9923,46149.0
2025-05-21 09:50:00,111.46,111.63,111.43,111.58,52504.0,110.9923,111.1616,110.9624,111.1118,52504.0
2025-05-21 09:55:00,111.58,111.66,111.55,111.64,29692.0,111.1118,111.1914,111.0819,111.1715,29692.0
2025-05-21 10:00:00,111.64,112.08,111.64,111.99,141022.0,111.1715,111.6097,111.1715,111.52,141022.0
2025-05-21 10:05:00,111.99,112.02,111.81,111.88,22998.0,111.52,111.5499,111.3408,111.4105,22998.0
2025-05-21 10:10:00,111.87,111.88,111.65,111.67,31302.0,111.4005,111.4105,111.1815,111.2014,31302.0
2025-05-21 10:15:00,111.67,111.68,111.56,111.59,17100.0,111.2014,111.2113,111.0919,111.1217,17100.0
2025-05-21 10:20:00,111.58,111.78,111.58,111.65,29969.0,111.1118,111.3109,111.1118,111.1815,29969.0
2025-05-21 10:25:00,111.64,111.68,111.49,111.5,23092.0,111.1715,111.2113,111.0221,111.0321,23092.0
2025-05-21 10:30:00,111.49,111.6,111.37,111.4,50956.0,111.0221,111.1317,110.9026,110.9325,50956.0
2025-05-21 10:35:00,111.4,111.6,111.35,111.57,38062.0,110.9325,111.1317,110.8827,111.1018,38062.0
2025-05-21 10:40:00,111.58,111.68,111.37,111.37,16653.0,111.1118,111.2113,110.9026,110.9026,16653.0
2025-05-21 10:45:00,111.39,111.53,111.37,111.51,45235.0,110.9226,111.062,110.9026,111.0421,45235.0
2025-05-21 10:50:00,111.54,111.76,111.53,111.7,41893.0,111.0719,111.291,111.062,111.2313,41893.0
2025-05-21 10:55:00,111.73,111.94,111.73,111.94,31141.0,111.2611,111.4703,111.2611,111.4703,31141.0
2025-05-21 11:00:00,111.92,112.02,111.84,111.97,49479.0,111.4503,111.5499,111.3707,111.5001,49479.0
2025-05-21 11:05:00,111.97,112.25,111.95,112.22,42894.0,111.5001,111.779,111.4802,111.7491,42894.0
2025-05-21 11:10:00,112.22,112.35,112.16,112.34,47179.0,111.7491,111.8785,111.6893,111.8686,47179.0
2025-05-21 11:15:00,112.34,112.43,112.3,112.33,55625.0,111.8686,111.9582,111.8287,111.8586,55625.0
2025-05-21 11:20:00,112.33,112.42,112.31,112.42,58118.0,111.8586,111.9482,111.8387,111.9482,58118.0
2025-05-21 11:25:00,112.4,112.44,112.29,112.33,58038.0,111.9283,111.9682,111.8188,111.8586,58038.0
2025-05-21 11:30:00,112.31,112.48,112.31,112.47,34170.0,111.8387,112.008,111.8387,111.998,34170.0
2025-05-21 11:35:00,112.47,112.47,112.25,112.43,55067.0,111.998,111.998,111.779,111.9582,55067.0
2025-05-21 11:40:00,112.43,112.49,112.34,112.38,74853.0,111.9582,112.0179,111.8686,111.9084,74853.0
2025-05-21 11:45:00,112.39,112.39,112.16,112.23,55963.0,111.9184,111.9184,111.6893,111.759,55963.0
2025-05-21 11:50:00,112.23,112.31,112.16,112.3,43132.0,111.759,111.8387,111.6893,111.8287,43132.0
2025-05-21 11:55:00,112.31,112.32,112.16,112.17,22056.0,111.8387,111.8487,111.6893,111.6993,22056.0
2025-05-21 12:00:00,112.17,112.25,112.1,112.12,20019.0,111.6993,111.779,111.6296,111.6495,20019.0
2025-05-21 12:05:00,112.13,112.22,112.08,112.2,18047.0,111.6595,111.7491,111.6097,111.7292,18047.0
2025-05-21 12:10:00,112.21,112.22,112.09,112.17,25114.0,111.7391,111.7491,111.6196,111.6993,25114.0
2025-05-21 12:15:00,112.17,112.17,112.1,112.14,21582.0,111.6993,111.6993,111.6296,111.6694,21582.0
2025-05-21 12:20:00,112.14,112.15,111.98,112.07,37695.0,111.6694,111.6794,111.5101,111.5997,37695.0
2025-05-21 12:25:00,112.06,112.17,111.91,111.97,34824.0,111.5898,111.6993,111.4404,111.5001,34824.0
2025-05-21 12:30:00,111.97,112.06,111.97,112.06,37433.0,111.5001,111.5898,111.5001,111.5898,37433.0
2025-05-21 12:35:00,112.07,112.11,111.99,112.02,13047.0,111.5997,111.6395,111.52,111.5499,13047.0
2025-05-21 12:40:00,112.02,112.03,111.95,111.98,15586.0,111.5499,111.5599,111.4802,111.5101,15586.0
2025-05-21 12:45:00,111.98,112.02,111.9,111.98,27304.0,111.5101,111.5499,111.4304,111.5101,27304.0
2025-05-21 12:50:00,112.0,112.02,111.94,111.96,10682.0,111.53,111.5499,111.4703,111.4902,10682.0
2025-05-21 12:55:00,111.97,111.98,111.85,111.87,29105.0,111.5001,111.5101,111.3806,111.4005,29105.0
2025-05-21 13:00:00,111.89,111.95,111.79,111.92,41394.0,111.4205,111.4802,111.3209,111.4503,41394.0
2025-05-21 13:05:00,111.92,111.95,111.67,111.68,22660.0,111.4503,111.4802,111.2014,111.2113,22660.0
2025-05-21 13:10:00,111.66,111.73,111.62,111.66,23735.0,111.1914,111.2611,111.1516,111.1914,23735.0
2025-05-21 13:15:00,111.64,111.66,111.22,111.35,35884.0,111.1715,111.1914,110.7533,110.8827,35884.0
2025-05-21 13:20:00,111.35,111.35,110.97,111.14,125693.0,110.8827,110.8827,110.5043,110.6736,125693.0
2025-05-21 13:25:00,111.11,111.19,110.92,110.97,52226.0,110.6437,110.7234,110.4545,110.5043,52226.0
2025-05-21 13:30:00,110.94,111.24,110.77,111.16,62839.0,110.4745,110.7732,110.3052,110.6935,62839.0
2025-05-21 13:35:00,111.15,111.41,111.11,111.4,83523.0,110.6836,110.9425,110.6437,110.9325,83523.0
2025-05-21 13:40:00,111.41,111.41,111.23,111.29,39298.0,110.9425,110.9425,110.7632,110.823,39298.0
2025-05-21 13:45:00,111.29,111.45,111.23,111.31,22223.0,110.823,110.9823,110.7632,110.8429,22223.0
2025-05-21 13:50:00,111.3,111.4,111.15,111.21,23618.0,110.8329,110.9325,110.6836,110.7433,23618.0
2025-05-21 13:55:00,111.2,111.24,111.1,111.21,32954.0,110.7334,110.7732,110.6338,110.7433,32954.0
2025-05-21 14:00:00,111.25,111.28,111.0,111.03,39636.0,110.7832,110.813,110.5342,110.5641,39636.0
2025-05-21 14:05:00,111.04,111.25,111.02,111.13,40256.0,110.574,110.7832,110.5541,110.6637,40256.0
2025-05-21 14:10:00,111.14,111.14,110.87,111.0,21401.0,110.6736,110.6736,110.4047,110.5342,21401.0
2025-05-21 14:15:00,110.98,111.06,110.9,110.93,21181.0,110.5143,110.5939,110.4346,110.4645,21181.0
2025-05-21 14:20:00,110.91,110.91,110.72,110.86,32304.0,110.4446,110.4446,110.2554,110.3948,32304.0
2025-05-21 14:25:00,110.86,110.99,110.83,110.84,75516.0,110.3948,110.5242,110.3649,110.3749,75516.0
2025-05-21 14:30:00,110.8,110.88,110.74,110.83,62646.0,110.335,110.4147,110.2753,110.3649,62646.0
2025-05-21 14:35:00,110.84,110.92,110.72,110.76,53565.0,110.3749,110.4545,110.2554,110.2952,53565.0
2025-05-21 14:40:00,110.74,110.86,110.72,110.84,80222.0,110.2753,110.3948,110.2554,110.3749,80222.0
2025-05-21 14:45:00,110.83,110.88,110.61,110.65,44593.0,110.3649,110.4147,110.1458,110.1857,44593.0
2025-05-21 14:50:00,110.64,110.73,110.57,110.61,32078.0,110.1757,110.2653,110.106,110.1458,32078.0
2025-05-21 14:55:00,110.6,110.61,110.44,110.45,42053.0,110.1359,110.1458,109.9766,109.9865,42053.0
2025-05-21 15:00:00,110.47,110.58,110.41,110.49,37965.0,110.0064,110.116,109.9467,110.0263,37965.0
2025-05-21 15:05:00,110.48,110.56,110.23,110.27,42178.0,110.0164,110.096,109.7674,109.8073,42178.0
2025-05-21 15:10:00,110.25,110.44,110.18,110.43,66442.0,109.7873,109.9766,109.7176,109.9666,66442.0
2025-05-21 15:15:00,110.42,110.44,110.22,110.24,59204.0,109.9566,109.9766,109.7575,109.7774,59204.0
2025-05-21 15:20:00,110.24,110.31,110.14,110.2,77584.0,109.7774,109.8471,109.6778,109.7376,77584.0
2025-05-21 15:25:00,110.22,110.27,110.13,110.24,65471.0,109.7575,109.8073,109.6679,109.7774,65471.0
2025-05-21 15:30:00,110.23,110.5,110.23,110.45,59227.0,109.7674,110.0363,109.7674,109.9865,59227.0
2025-05-21 15:35:00,110.46,110.66,110.4,110.66,66826.0,109.9965,110.1956,109.9367,110.1956,66826.0
2025-05-21 15:40:00,110.65,110.7,110.52,110.56,46388.0,110.1857,110.2355,110.0562,110.096,46388.0
2025-05-21 15:45:00,110.56,110.58,110.37,110.38,106737.0,110.096,110.116,109.9068,109.9168,106737.0
2025-05-21 15:50:00,110.39,110.51,110.29,110.42,163202.0,109.9268,110.0463,109.8272,109.9566,163202.0
2025-05-21 15:55:00,110.43,110.5,110.21,110.41,683805.0,109.9666,110.0363,109.7475,109.9467,683805.0
2025-05-22 09:30:00,109.98,111.02,109.97,110.58,315768.0,109.5185,110.5541,109.5085,110.116,315768.0
2025-05-22 09:35:00,110.58,110.96,110.4,110.76,80155.0,110.116,110.4944,109.9367,110.2952,80155.0
2025-05-22 09:40:00,110.75,110.98,110.6,110.71,59383.0,110.2852,110.5143,110.1359,110.2454,59383.0
2025-05-22 09:45:00,110.72,110.83,110.42,110.59,84914.0,110.2554,110.3649,109.9566,110.1259,84914.0
2025-05-22 09:50:00,110.59,111.1,110.5,110.93,65853.0,110.1259,110.6338,110.0363,110.4645,65853.0
2025-05-22 09:55:00,110.93,111.12,110.9,111.06,39394.0,110.4645,110.6537,110.4346,110.5939,39394.0
2025-05-22 10:00:00,111.06,111.17,110.96,110.98,75468.0,110.5939,110.7035,110.4944,110.5143,75468.0
2025-05-22 10:05:00,111.02,111.14,110.97,111.08,63444.0,110.5541,110.6736,110.5043,110.6139,63444.0
2025-05-22 10:10:00,111.06,111.2,110.99,111.12,96936.0,110.5939,110.7334,110.5242,110.6537,96936.0
2025-05-22 10:15:00,111.1,111.16,110.8,110.87,31324.0,110.6338,110.6935,110.335,110.4047,31324.0
2025-05-22 10:20:00,110.84,110.85,110.59,110.61,25374.0,110.3749,110.3848,110.1259,110.1458,25374.0
2025-05-22 10:25:00,110.59,110.77,110.52,110.68,34626.0,110.1259,110.3052,110.0562,110.2155,34626.0
2025-05-22 10:30:00,110.71,110.71,110.47,110.54,46329.0,110.2454,110.2454,110.0064,110.0761,46329.0
2025-05-22 10:35:00,110.51,110.58,110.45,110.51,58508.0,110.0463,110.116,109.9865,110.0463,58508.0
2025-05-22 10:40:00,110.51,110.62,110.36,110.38,34692.0,110.0463,110.1558,109.8969,109.9168,34692.0
2025-05-22 10:45:00,110.37,110.66,110.37,110.57,34501.0,109.9068,110.1956,109.9068,110.106,34501.0
2025-05-22 10:50:00,110.55,110.74,110.5,110.53,68328.0,110.0861,110.2753,110.0363,110.0662,68328.0
2025-05-22 10:55:00,110.51,110.71,110.37,110.67,62228.0,110.0463,110.2454,109.9068,110.2056,62228.0
2025-05-22 11:00:00,110.67,110.9,110.66,110.9,22677.0,110.2056,110.4346,110.1956,110.4346,22677.0
2025-05-22 11:05:00,110.88,110.92,110.8,110.9,13061.0,110.4147,110.4545,110.335,110.4346,13061.0
2025-05-22 11:10:00,110.9,110.95,110.86,110.87,18177.0,110.4346,110.4844,110.3948,110.4047,18177.0
2025-05-22 11:15:00,110.87,110.97,110.75,110.97,25663.0,110.4047,110.5043,110.2852,110.5043,25663.0
2025-05-22 11:20:00,110.98,111.1,110.96,111.0,50154.0,110.5143,110.6338,110.4944,110.5342,50154.0
2025-05-22 11:25:00,111.01,111.05,110.84,110.84,28138.0,110.5442,110.584,110.3749,110.3749,28138.0
2025-05-22 11:30:00,110.83,111.05,110.8,111.03,29444.0,110.3649,110.584,110.335,110.5641,29444.0
2025-05-22 11:35:00,111.01,111.21,111.01,111.15,65037.0,110.5442,110.7433,110.5442,110.6836,65037.0
2025-05-22 11:40:00,111.13,111.18,111.09,111.13,28792.0,110.6637,110.7134,110.6238,110.6637,28792.0
2025-05-22 11:45:00,111.14,111.18,111.03,111.04,13996.0,110.6736,110.7134,110.5641,110.574,13996.0
2025-05-22 11:50:00,111.04,111.09,111.01,111.06,18422.0,110.574,110.6238,110.5442,110.5939,18422.0
2025-05-22 11:55:00,111.06,111.11,111.05,111.11,12628.0,110.5939,110.6437,110.584,110.6437,12628.0
2025-05-22 12:00:00,111.11,111.16,111.07,111.13,21092.0,110.6437,110.6935,110.6039,110.6637,21092.0
2025-05-22 12:05:00,111.12,111.15,111.01,111.12,29282.0,110.6537,110.6836,110.5442,110.6537,29282.0
2025-05-22 12:10:00,111.12,111.27,111.11,111.25,24993.0,110.6537,110.8031,110.6437,110.7832,24993.0
2025-05-22 12:15:00,111.25,111.35,111.16,111.17,17019.0,110.7832,110.8827,110.6935,110.7035,17019.0
2025-05-22 12:20:00,111.12,111.14,111.06,111.07,15089.0,110.6537,110.6736,110.5939,110.6039,15089.0
2025-05-22 12:25:00,111.07,111.09,111.03,111.06,25038.0,110.6039,110.6238,110.5641,110.5939,25038.0
2025-05-22 12:30:00,111.07,111.09,110.97,111.03,12209.0,110.6039,110.6238,110.5043,110.5641,12209.0
2025-05-22 12:35:00,111.02,111.1,110.98,111.05,17692.0,110.5541,110.6338,110.5143,110.584,17692.0
2025-05-22 12:40:00,111.05,111.08,111.01,111.03,15743.0,110.584,110.6139,110.5442,110.5641,15743.0
2025-05-22 12:45:00,111.01,111.09,111.0,111.04,43212.0,110.5442,110.6238,110.5342,110.574,43212.0
2025-05-22 12:50:00,111.04,111.1,110.97,111.09,38275.0,110.574,110.6338,110.5043,110.6238,38275.0
2025-05-22 12:55:00,111.09,111.11,111.01,111.08,57879.0,110.6238,110.6437,110.5442,110.6139,57879.0
2025-05-22 13:00:00,111.1,111.17,111.05,111.08,47471.0,110.6338,110.7035,110.584,110.6139,47471.0
2025-05-22 13:05:00,111.07,111.13,111.01,111.01,30582.0,110.6039,110.6637,110.5442,110.5442,30582.0
2025-05-22 13:10:00,111.02,111.08,110.98,111.03,25284.0,110.5541,110.6139,110.5143,110.5641,25284.0
2025-05-22 13:15:00,111.03,111.26,111.02,111.2,30618.0,110.5641,110.7931,110.5541,110.7334,30618.0
2025-05-22 13:20:00,111.2,111.32,111.2,111.32,24546.0,110.7334,110.8529,110.7334,110.8529,24546.0
2025-05-22 13:25:00,111.3,111.44,111.3,111.44,45969.0,110.8329,110.9724,110.8329,110.9724,45969.0
2025-05-22 13:30:00,111.43,111.45,111.3,111.42,49668.0,110.9624,110.9823,110.8329,110.9524,49668.0
2025-05-22 13:35:00,111.43,111.44,111.28,111.35,33197.0,110.9624,110.9724,110.813,110.8827,33197.0
2025-05-22 13:40:00,111.34,111.47,111.33,111.47,32175.0,110.8728,111.0022,110.8628,111.0022,32175.0
2025-05-22 13:45:00,111.47,111.48,111.39,111.42,19964.0,111.0022,111.0122,110.9226,110.9524,19964.0
2025-05-22 13:50:00,111.43,111.5,111.43,111.49,20562.0,110.9624,111.0321,110.9624,111.0221,20562.0
2025-05-22 13:55:00,111.5,111.6,111.44,111.5,32668.0,111.0321,111.1317,110.9724,111.0321,32668.0
2025-05-22 14:00:00,111.5,111.63,111.49,111.56,30527.0,111.0321,111.1616,111.0221,111.0919,30527.0
2025-05-22 14:05:00,111.55,111.55,111.47,111.5,51358.0,111.0819,111.0819,111.0022,111.0321,51358.0
2025-05-22 14:10:00,111.49,111.61,111.47,111.6,22450.0,111.0221,111.1416,111.0022,111.1317,22450.0
2025-05-22 14:15:00,111.6,111.68,111.59,111.64,48250.0,111.1317,111.2113,111.1217,111.1715,48250.0
2025-05-22 14:20:00,111.65,111.74,111.63,111.69,34214.0,111.1815,111.2711,111.1616,111.2213,34214.0
2025-05-22 14:25:00,111.69,111.71,111.58,111.58,17826.0,111.2213,111.2412,111.1118,111.1118,17826.0
2025-05-22 14:30:00,111.57,111.66,111.54,111.6,73958.0,111.1018,111.1914,111.0719,111.1317,73958.0
2025-05-22 14:35:00,111.6,111.62,111.5,111.53,11578.0,111.1317,111.1516,111.0321,111.062,11578.0
2025-05-22 14:40:00,111.5,111.58,111.49,111.54,20598.0,111.0321,111.1118,111.0221,111.0719,20598.0
2025-05-22 14:45:00,111.55,111.64,111.55,111.55,14712.0,111.0819,111.1715,111.0819,111.0819,14712.0
2025-05-22 14:50:00,111.54,111.6,111.54,111.58,31770.0,111.0719,111.1317,111.0719,111.1118,31770.0
2025-05-22 14:55:00,111.58,111.65,111.56,111.61,37251.0,111.1118,111.1815,111.0919,111.1416,37251.0
2025-05-22 15:00:00,111.62,111.69,111.61,111.69,26848.0,111.1516,111.2213,111.1416,111.2213,26848.0
2025-05-22 15:05:00,111.68,111.71,111.63,111.64,33248.0,111.2113,111.2412,111.1616,111.1715,33248.0
2025-05-22 15:10:00,111.63,111.76,111.63,111.76,47917.0,111.1616,111.291,111.1616,111.291,47917.0
2025-05-22 15:15:00,111.76,111.8,111.69,111.7,58416.0,111.291,111.3308,111.2213,111.2313,58416.0
2025-05-22 15:20:00,111.7,111.74,111.57,111.6,35298.0,111.2313,111.2711,111.1018,111.1317,35298.0
2025-05-22 15:25:00,111.61,111.69,111.59,111.67,46432.0,111.1416,111.2213,111.1217,111.2014,46432.0
2025-05-22 15:30:00,111.67,111.69,111.38,111.45,62723.0,111.2014,111.2213,110.9126,110.9823,62723.0
2025-05-22 15:35:00,111.44,111.45,111.35,111.41,44918.0,110.9724,110.9823,110.8827,110.9425,44918.0
2025-05-22 15:40:00,111.4,111.46,111.33,111.34,57396.0,110.9325,110.9923,110.8628,110.8728,57396.0
2025-05-22 15:45:00,111.33,111.44,111.26,111.42,64018.0,110.8628,110.9724,110.7931,110.9524,64018.0
2025-05-22 15:50:00,111.42,111.49,111.21,111.21,75046.0,110.9524,111.0221,110.7433,110.7433,75046.0
2025-05-22 15:55:00,111.23,111.24,111.0,111.11,260382.0,110.7632,110.7732,110.5342,110.6437,260382.0
2025-05-23 09:30:00,109.6,109.61,108.78,109.2,363645.0,109.1401,109.15,108.3235,108.7418,363645.0
2025-05-23 09:35:00,109.2,109.62,109.08,109.55,124341.0,108.7418,109.16,108.6223,109.0903,124341.0
2025-05-23 09:40:00,109.52,109.61,109.02,109.2,88862.0,109.0604,109.15,108.5625,108.7418,88862.0
2025-05-23 09:45:00,109.19,109.23,109.0,109.05,131895.0,108.7318,108.7716,108.5426,108.5924,131895.0
2025-05-23 09:50:00,109.04,109.33,108.9,109.09,126838.0,108.5824,108.8712,108.443,108.6322,126838.0
2025-05-23 09:55:00,109.08,109.28,108.95,109.23,53806.0,108.6223,108.8214,108.4928,108.7716,53806.0
2025-05-23 10:00:00,109.26,109.52,109.23,109.41,55037.0,108.8015,109.0604,108.7716,108.9509,55037.0
2025-05-23 10:05:00,109.41,109.72,109.4,109.48,74899.0,108.9509,109.2596,108.9409,109.0206,74899.0
2025-05-23 10:10:00,109.45,109.66,109.3,109.56,54569.0,108.9907,109.1998,108.8413,109.1002,54569.0
2025-05-23 10:15:00,109.52,109.67,109.42,109.64,37338.0,109.0604,109.2098,108.9608,109.1799,37338.0
2025-05-23 10:20:00,109.66,109.85,109.55,109.82,50453.0,109.1998,109.389,109.0903,109.3592,50453.0
2025-05-23 10:25:00,109.81,109.92,109.67,109.75,42079.0,109.3492,109.4587,109.2098,109.2894,42079.0
2025-05-23 10:30:00,109.75,110.02,109.73,110.02,45719.0,109.2894,109.5583,109.2695,109.5583,45719.0
2025-05-23 10:35:00,110.02,110.09,109.95,110.01,46359.0,109.5583,109.628,109.4886,109.5484,46359.0
2025-05-23 10:40:00,109.99,110.14,109.95,110.11,31160.0,109.5284,109.6778,109.4886,109.6479,31160.0
2025-05-23 10:45:00,110.12,110.12,109.95,109.99,32580.0,109.6579,109.6579,109.4886,109.5284,32580.0
2025-05-23 10:50:00,109.99,109.99,109.74,109.76,35682.0,109.5284,109.5284,109.2795,109.2994,35682.0
2025-05-23 10:55:00,109.76,109.79,109.55,109.59,58359.0,109.2994,109.3293,109.0903,109.1301,58359.0
2025-05-23 11:00:00,109.59,109.8,109.53,109.74,43604.0,109.1301,109.3392,109.0704,109.2795,43604.0
2025-05-23 11:05:00,109.72,109.72,109.52,109.62,58654.0,109.2596,109.2596,109.0604,109.16,58654.0
2025-05-23 11:10:00,109.63,109.66,109.43,109.56,35464.0,109.1699,109.1998,108.9708,109.1002,35464.0
2025-05-23 11:15:00,109.55,109.65,109.45,109.59,20970.0,109.0903,109.1899,108.9907,109.1301,20970.0
2025-05-23 11:20:00,109.57,109.78,109.56,109.74,19128.0,109.1102,109.3193,109.1002,109.2795,19128.0
2025-05-23 11:25:00,109.76,109.81,109.67,109.67,45444.0,109.2994,109.3492,109.2098,109.2098,45444.0
2025-05-23 11:30:00,109.66,109.9,109.65,109.88,61698.0,109.1998,109.4388,109.1899,109.4189,61698.0
2025-05-23 11:35:00,109.88,110.01,109.8,109.81,42011.0,109.4189,109.5484,109.3392,109.3492,42011.0
2025-05-23 11:40:00,109.79,109.89,109.74,109.83,26991.0,109.3293,109.4289,109.2795,109.3691,26991.0
2025-05-23 11:45:00,109.85,110.01,109.74,110.0,32289.0,109.389,109.5484,109.2795,109.5384,32289.0
2025-05-23 11:50:00,110.0,110.0,109.8,109.84,20604.0,109.5384,109.5384,109.3392,109.3791,20604.0
2025-05-23 11:55:00,109.84,109.85,109.73,109.74,31748.0,109.3791,109.389,109.2695,109.2795,31748.0
2025-05-23 12:00:00,109.73,109.87,109.64,109.66,30491.0,109.2695,109.4089,109.1799,109.1998,30491.0
2025-05-23 12:05:00,109.64,109.82,109.61,109.78,39121.0,109.1799,109.3592,109.15,109.3193,39121.0
2025-05-23 12:10:00,109.8,109.98,109.8,109.98,29176.0,109.3392,109.5185,109.3392,109.5185,29176.0
2025-05-23 12:15:00,109.95,109.98,109.89,109.9,19409.0,109.4886,109.5185,109.4289,109.4388,19409.0
2025-05-23 12:20:00,109.9,110.04,109.89,110.03,24232.0,109.4388,109.5782,109.4289,109.5683,24232.0
2025-05-23 12:25:00,110.01,110.05,109.99,110.0,15454.0,109.5484,109.5882,109.5284,109.5384,15454.0
2025-05-23 12:30:00,109.99,110.02,109.92,110.02,54249.0,109.5284,109.5583,109.4587,109.5583,54249.0
2025-05-23 12:35:00,110.03,110.18,110.03,110.17,18706.0,109.5683,109.7176,109.5683,109.7077,18706.0
2025-05-23 12:40:00,110.16,110.19,110.08,110.16,20438.0,109.6977,109.7276,109.6181,109.6977,20438.0
2025-05-23 12:45:00,110.16,110.23,110.15,110.21,37884.0,109.6977,109.7674,109.6878,109.7475,37884.0
2025-05-23 12:50:00,110.21,110.25,110.16,110.24,25668.0,109.7475,109.7873,109.6977,109.7774,25668.0
2025-05-23 12:55:00,110.24,110.26,110.05,110.11,44409.0,109.7774,109.7973,109.5882,109.6479,44409.0
2025-05-23 13:00:00,110.1,110.11,110.01,110.11,25205.0,109.638,109.6479,109.5484,109.6479,25205.0
2025-05-23 13:05:00,110.11,110.17,110.08,110.15,16496.0,109.6479,109.7077,109.6181,109.6878,16496.0
2025-05-23 13:10:00,110.15,110.18,110.07,110.12,38185.0,109.6878,109.7176,109.6081,109.6579,38185.0
2025-05-23 13:15:00,110.13,110.28,110.12,110.23,10229.0,109.6679,109.8172,109.6579,109.7674,10229.0
2025-05-23 13:20:00,110.24,110.24,110.1,110.14,16711.0,109.7774,109.7774,109.638,109.6778,16711.0
2025-05-23 13:25:00,110.15,110.22,110.08,110.2,31022.0,109.6878,109.7575,109.6181,109.7376,31022.0
2025-05-23 13:30:00,110.19,110.19,110.12,110.14,28944.0,109.7276,109.7276,109.6579,109.6778,28944.0
2025-05-23 13:35:00,110.13,110.18,110.09,110.14,24391.0,109.6679,109.7176,109.628,109.6778,24391.0
2025-05-23 13:40:00,110.14,110.14,110.02,110.1,32894.0,109.6778,109.6778,109.5583,109.638,32894.0
2025-05-23 13:45:00,110.1,110.13,110.01,110.01,95737.0,109.638,109.6679,109.5484,109.5484,95737.0
2025-05-23 13:50:00,110.01,110.21,110.01,110.2,88475.0,109.5484,109.7475,109.5484,109.7376,88475.0
2025-05-23 13:55:00,110.2,110.23,110.1,110.1,28353.0,109.7376,109.7674,109.638,109.638,28353.0
2025-05-23 14:00:00,110.11,110.23,110.09,110.23,33342.0,109.6479,109.7674,109.628,109.7674,33342.0
2025-05-23 14:05:00,110.23,110.26,110.14,110.2,44696.0,109.7674,109.7973,109.6778,109.7376,44696.0
2025-05-23 14:10:00,110.2,110.2,110.11,110.16,29065.0,109.7376,109.7376,109.6479,109.6977,29065.0
2025-05-23 14:15:00,110.16,110.26,110.11,110.15,42553.0,109.6977,109.7973,109.6479,109.6878,42553.0
2025-05-23 14:20:00,110.14,110.14,109.95,110.14,36624.0,109.6778,109.6778,109.4886,109.6778,36624.0
2025-05-23 14:25:00,110.13,110.21,110.08,110.16,29789.0,109.6679,109.7475,109.6181,109.6977,29789.0
2025-05-23 14:30:00,110.16,110.24,110.15,110.22,37764.0,109.6977,109.7774,109.6878,109.7575,37764.0
2025-05-23 14:35:00,110.22,110.35,110.21,110.22,48207.0,109.7575,109.8869,109.7475,109.7575,48207.0
2025-05-23 14:40:00,110.23,110.25,110.08,110.09,45180.0,109.7674,109.7873,109.6181,109.628,45180.0
2025-05-23 14:45:00,110.09,110.15,110.04,110.11,44462.0,109.628,109.6878,109.5782,109.6479,44462.0
2025-05-23 14:50:00,110.1,110.2,110.08,110.15,34793.0,109.638,109.7376,109.6181,109.6878,34793.0
2025-05-23 14:55:00,110.14,110.19,110.06,110.08,25872.0,109.6778,109.7276,109.5981,109.6181,25872.0
2025-05-23 15:00:00,110.07,110.07,109.99,110.05,42550.0,109.6081,109.6081,109.5284,109.5882,42550.0
2025-05-23 15:05:00,110.05,110.09,110.0,110.08,51600.0,109.5882,109.628,109.5384,109.6181,51600.0
2025-05-23 15:10:00,110.08,110.16,110.04,110.11,56842.0,109.6181,109.6977,109.5782,109.6479,56842.0
2025-05-23 15:15:00,110.1,110.1,109.98,109.98,42328.0,109.638,109.638,109.5185,109.5185,42328.0
2025-05-23 15:20:00,109.99,110.0,109.86,109.9,76593.0,109.5284,109.5384,109.399,109.4388,76593.0
2025-05-23 15:25:00,109.9,109.9,109.75,109.84,65546.0,109.4388,109.4388,109.2894,109.3791,65546.0
2025-05-23 15:30:00,109.83,109.92,109.8,109.91,86305.0,109.3691,109.4587,109.3392,109.4488,86305.0
2025-05-23 15:35:00,109.92,110.05,109.92,110.03,86050.0,109.4587,109.5882,109.4587,109.5683,86050.0
2025-05-23 15:40:00,110.02,110.06,109.92,109.95,81911.0,109.5583,109.5981,109.4587,109.4886,81911.0
2025-05-23 15:45:00,109.95,109.97,109.72,109.77,75792.0,109.4886,109.5085,109.2596,109.3094,75792.0
2025-05-23 15:50:00,109.75,109.76,109.48,109.59,108268.0,109.2894,109.2994,109.0206,109.1301,108268.0
2025-05-23 15:55:00,109.58,109.81,109.48,109.72,339300.0,109.1202,109.3492,109.0206,109.2596,339300.0
2025-05-27 09:30:00,111.03,111.12,110.15,110.41,496119.0,110.5641,110.6537,109.6878,109.9467,496119.0
2025-05-27 09:35:00,110.45,110.8,110.24,110.72,83079.0,109.9865,110.335,109.7774,110.2554,83079.0
2025-05-27 09:40:00,110.73,111.2,110.68,111.06,198168.0,110.2653,110.7334,110.2155,110.5939,198168.0
2025-05-27 09:45:00,111.09,111.3,110.98,111.13,97404.0,110.6238,110.8329,110.5143,110.6637,97404.0
2025-05-27 09:50:00,111.11,111.27,110.87,110.98,98560.0,110.6437,110.8031,110.4047,110.5143,98560.0
2025-05-27 09:55:00,110.97,111.33,110.94,111.19,256694.0,110.5043,110.8628,110.4745,110.7234,256694.0
2025-05-27 10:00:00,111.16,111.4,111.16,111.21,123137.0,110.6935,110.9325,110.6935,110.7433,123137.0
2025-05-27 10:05:00,111.21,111.46,111.16,111.37,66834.0,110.7433,110.9923,110.6935,110.9026,66834.0
2025-05-27 10:10:00,111.37,111.62,111.36,111.47,77311.0,110.9026,111.1516,110.8927,111.0022,77311.0
2025-05-27 10:15:00,111.47,111.62,111.45,111.61,48903.0,111.0022,111.1516,110.9823,111.1416,48903.0
2025-05-27 10:20:00,111.62,111.79,111.61,111.76,78158.0,111.1516,111.3209,111.1416,111.291,78158.0
2025-05-27 10:25:00,111.73,111.83,111.7,111.72,53900.0,111.2611,111.3607,111.2313,111.2512,53900.0
2025-05-27 10:30:00,111.72,111.84,111.69,111.78,37340.0,111.2512,111.3707,111.2213,111.3109,37340.0
2025-05-27 10:35:00,111.79,111.8,111.64,111.79,39870.0,111.3209,111.3308,111.1715,111.3209,39870.0
2025-05-27 10:40:00,111.78,111.79,111.58,111.66,44919.0,111.3109,111.3209,111.1118,111.1914,44919.0
2025-05-27 10:45:00,111.67,111.76,111.64,111.65,39947.0,111.2014,111.291,111.1715,111.1815,39947.0
2025-05-27 10:50:00,111.64,111.75,111.59,111.75,26889.0,111.1715,111.2811,111.1217,111.2811,26889.0
2025-05-27 10:55:00,111.73,111.81,111.68,111.81,47404.0,111.2611,111.3408,111.2113,111.3408,47404.0
2025-05-27 11:00:00,111.83,111.98,111.8,111.9,48497.0,111.3607,111.5101,111.3308,111.4304,48497.0
2025-05-27 11:05:00,111.9,112.06,111.81,112.01,108184.0,111.4304,111.5898,111.3408,111.54,108184.0
2025-05-27 11:10:00,112.01,112.18,112.0,112.13,46818.0,111.54,111.7092,111.53,111.6595,46818.0
2025-05-27 11:15:00,112.13,112.25,112.09,112.21,85269.0,111.6595,111.779,111.6196,111.7391,85269.0
2025-05-27 11:20:00,112.21,112.33,112.04,112.11,66731.0,111.7391,111.8586,111.5698,111.6395,66731.0
2025-05-27 11:25:00,112.12,112.24,112.09,112.13,48686.0,111.6495,111.769,111.6196,111.6595,48686.0
2025-05-27 11:30:00,112.13,112.2,112.08,112.13,37707.0,111.6595,111.7292,111.6097,111.6595,37707.0
2025-05-27 11:35:00,112.12,112.15,112.04,112.15,28215.0,111.6495,111.6794,111.5698,111.6794,28215.0
2025-05-27 11:40:00,112.14,112.27,112.07,112.27,43743.0,111.6694,111.7989,111.5997,111.7989,43743.0
2025-05-27 11:45:00,112.25,112.39,112.23,112.32,90683.0,111.779,111.9184,111.759,111.8487,90683.0
2025-05-27 11:50:00,112.34,112.38,112.29,112.35,37118.0,111.8686,111.9084,111.8188,111.8785,37118.0
2025-05-27 11:55:00,112.34,112.36,112.26,112.31,18315.0,111.8686,111.8885,111.7889,111.8387,18315.0
2025-05-27 12:00:00,112.31,112.49,112.28,112.48,49264.0,111.8387,112.0179,111.8088,112.008,49264.0
2025-05-27 12:05:00,112.48,112.5,112.37,112.45,106228.0,112.008,112.0279,111.8985,111.9781,106228.0
2025-05-27 12:10:00,112.45,112.5,112.32,112.35,46370.0,111.9781,112.0279,111.8487,111.8785,46370.0
2025-05-27 12:15:00,112.36,112.45,112.34,112.41,39789.0,111.8885,111.9781,111.8686,111.9383,39789.0
2025-05-27 12:20:00,112.41,112.57,112.4,112.52,64200.0,111.9383,112.0976,111.9283,112.0478,64200.0
2025-05-27 12:25:00,112.52,112.61,112.51,112.56,33890.0,112.0478,112.1374,112.0379,112.0877,33890.0
2025-05-27 12:30:00,112.56,112.61,112.52,112.54,67656.0,112.0877,112.1374,112.0478,112.0677,67656.0
2025-05-27 12:35:00,112.54,112.79,112.51,112.78,53749.0,112.0677,112.3167,112.0379,112.3067,53749.0
2025-05-27 12:40:00,112.78,112.84,112.65,112.66,34903.0,112.3067,112.3665,112.1773,112.1872,34903.0
2025-05-27 12:45:00,112.67,112.69,112.54,112.62,28677.0,112.1972,112.2171,112.0677,112.1474,28677.0
2025-05-27 12:50:00,112.62,112.73,112.57,112.73,30028.0,112.1474,112.2569,112.0976,112.2569,30028.0
2025-05-27 12:55:00,112.72,112.73,112.63,112.63,31850.0,112.247,112.2569,112.1574,112.1574,31850.0
2025-05-27 13:00:00,112.63,112.71,112.58,112.66,68825.0,112.1574,112.237,112.1076,112.1872,68825.0
2025-05-27 13:05:00,112.65,112.89,112.63,112.89,45292.0,112.1773,112.4163,112.1574,112.4163,45292.0
2025-05-27 13:10:00,112.88,112.89,112.62,112.63,52754.0,112.4063,112.4163,112.1474,112.1574,52754.0
2025-05-27 13:15:00,112.63,112.66,112.54,112.58,29494.0,112.1574,112.1872,112.0677,112.1076,29494.0
2025-05-27 13:20:00,112.58,112.62,112.52,112.57,34734.0,112.1076,112.1474,112.0478,112.0976,34734.0
2025-05-27 13:25:00,112.57,112.58,112.48,112.53,24097.0,112.0976,112.1076,112.008,112.0578,24097.0
2025-05-27 13:30:00,112.53,112.55,112.43,112.53,36386.0,112.0578,112.0777,111.9582,112.0578,36386.0
2025-05-27 13:35:00,112.53,112.54,112.48,112.53,20948.0,112.0578,112.0677,112.008,112.0578,20948.0
2025-05-27 13:40:00,112.53,112.69,112.5,112.59,74941.0,112.0578,112.2171,112.0279,112.1175,74941.0
2025-05-27 13:45:00,112.59,112.67,112.58,112.64,46355.0,112.1175,112.1972,112.1076,112.1673,46355.0
2025-05-27 13:50:00,112.64,112.7,112.61,112.69,35786.0,112.1673,112.2271,112.1374,112.2171,35786.0
2025-05-27 13:55:00,112.7,112.83,112.68,112.82,46666.0,112.2271,112.3565,112.2072,112.3466,46666.0
2025-05-27 14:00:00,112.82,112.85,112.76,112.8,43831.0,112.3466,112.3764,112.2868,112.3266,43831.0
2025-05-27 14:05:00,112.79,112.88,112.76,112.85,28625.0,112.3167,112.4063,112.2868,112.3764,28625.0
2025-05-27 14:10:00,112.85,112.88,112.79,112.85,37369.0,112.3764,112.4063,112.3167,112.3764,37369.0
2025-05-27 14:15:00,112.84,112.85,112.66,112.69,27664.0,112.3665,112.3764,112.1872,112.2171,27664.0
2025-05-27 14:20:00,112.69,112.69,112.62,112.67,28548.0,112.2171,112.2171,112.1474,112.1972,28548.0
2025-05-27 14:25:00,112.67,112.69,112.58,112.58,23231.0,112.1972,112.2171,112.1076,112.1076,23231.0
2025-05-27 14:30:00,112.59,112.62,112.5,112.54,28870.0,112.1175,112.1474,112.0279,112.0677,28870.0
2025-05-27 14:35:00,112.53,112.59,112.52,112.58,22307.0,112.0578,112.1175,112.0478,112.1076,22307.0
2025-05-27 14:40:00,112.58,112.58,112.48,112.49,26222.0,112.1076,112.1076,112.008,112.0179,26222.0
2025-05-27 14:45:00,112.49,112.55,112.45,112.48,28317.0,112.0179,112.0777,111.9781,112.008,28317.0
2025-05-27 14:50:00,112.48,112.52,112.46,112.5,22008.0,112.008,112.0478,111.9881,112.0279,22008.0
2025-05-27 14:55:00,112.5,112.51,112.45,112.46,25805.0,112.0279,112.0379,111.9781,111.9881,25805.0
2025-05-27 15:00:00,112.45,112.6,112.4,112.59,30017.0,111.9781,112.1275,111.9283,112.1175,30017.0
2025-05-27 15:05:00,112.59,112.64,112.48,112.5,44189.0,112.1175,112.1673,112.008,112.0279,44189.0
2025-05-27 15:10:00,112.51,112.52,112.47,112.5,33196.0,112.0379,112.0478,111.998,112.0279,33196.0
2025-05-27 15:15:00,112.5,112.52,112.25,112.34,102850.0,112.0279,112.0478,111.779,111.8686,102850.0
2025-05-27 15:20:00,112.35,112.37,112.25,112.29,43338.0,111.8785,111.8985,111.779,111.8188,43338.0
2025-05-27 15:25:00,112.3,112.31,112.24,112.25,38363.0,111.8287,111.8387,111.769,111.779,38363.0
2025-05-27 15:30:00,112.24,112.34,112.18,112.33,67935.0,111.769,111.8686,111.7092,111.8586,67935.0
2025-05-27 15:35:00,112.33,112.37,112.24,112.35,64329.0,111.8586,111.8985,111.769,111.8785,64329.0
2025-05-27 15:40:00,112.35,112.4,112.28,112.32,57665.0,111.8785,111.9283,111.8088,111.8487,57665.0
2025-05-27 15:45:00,112.32,112.35,112.21,112.24,68731.0,111.8487,111.8785,111.7391,111.769,68731.0
2025-05-27 15:50:00,112.26,112.41,112.13,112.25,168708.0,111.7889,111.9383,111.6595,111.779,168708.0
2025-05-27 15:55:00,112.25,112.42,112.22,112.37,360902.0,111.779,111.9482,111.7491,111.8985,360902.0
2025-05-28 09:30:00,112.2,112.32,111.94,112.06,195135.0,111.7292,111.8487,111.4703,111.5898,195135.0
2025-05-28 09:35:00,112.06,112.33,111.94,112.27,99854.0,111.5898,111.8586,111.4703,111.7989,99854.0
2025-05-28 09:40:00,112.25,112.47,112.25,112.34,101419.0,111.779,111.998,111.779,111.8686,101419.0
2025-05-28 09:45:00,112.32,112.32,111.98,112.0,53858.0,111.8487,111.8487,111.5101,111.53,53858.0
2025-05-28 09:50:00,111.98,111.99,111.74,111.84,49125.0,111.5101,111.52,111.2711,111.3707,49125.0
2025-05-28 09:55:00,111.87,111.92,111.74,111.74,30012.0,111.4005,111.4503,111.2711,111.2711,30012.0
2025-05-28 10:00:00,111.79,111.87,111.62,111.66,43236.0,111.3209,111.4005,111.1516,111.1914,43236.0
2025-05-28 10:05:00,111.66,111.82,111.66,111.77,65332.0,111.1914,111.3508,111.1914,111.301,65332.0
2025-05-28 10:10:00,111.77,111.91,111.76,111.78,73087.0,111.301,111.4404,111.291,111.3109,73087.0
2025-05-28 10:15:00,111.78,111.82,111.68,111.77,44322.0,111.3109,111.3508,111.2113,111.301,44322.0
2025-05-28 10:20:00,111.77,111.97,111.73,111.96,41013.0,111.301,111.5001,111.2611,111.4902,41013.0
2025-05-28 10:25:00,111.97,111.97,111.69,111.71,56522.0,111.5001,111.5001,111.2213,111.2412,56522.0
2025-05-28 10:30:00,111.68,111.83,111.63,111.83,30133.0,111.2113,111.3607,111.1616,111.3607,30133.0
2025-05-28 10:35:00,111.82,111.84,111.63,111.64,30467.0,111.3508,111.3707,111.1616,111.1715,30467.0
2025-05-28 10:40:00,111.66,111.72,111.63,111.72,28987.0,111.1914,111.2512,111.1616,111.2512,28987.0
2025-05-28 10:45:00,111.71,111.79,111.7,111.75,31664.0,111.2412,111.3209,111.2313,111.2811,31664.0
2025-05-28 10:50:00,111.75,111.76,111.64,111.66,41508.0,111.2811,111.291,111.1715,111.1914,41508.0
2025-05-28 10:55:00,111.66,111.68,111.55,111.63,23298.0,111.1914,111.2113,111.0819,111.1616,23298.0
2025-05-28 11:00:00,111.63,111.79,111.6,111.78,41898.0,111.1616,111.3209,111.1317,111.3109,41898.0
2025-05-28 11:05:00,111.77,111.81,111.59,111.64,23546.0,111.301,111.3408,111.1217,111.1715,23546.0
2025-05-28 11:10:00,111.63,111.63,111.49,111.49,22942.0,111.1616,111.1616,111.0221,111.0221,22942.0
2025-05-28 11:15:00,111.5,111.56,111.47,111.56,53853.0,111.0321,111.0919,111.0022,111.0919,53853.0
2025-05-28 11:20:00,111.57,111.61,111.53,111.54,20605.0,111.1018,111.1416,111.062,111.0719,20605.0
2025-05-28 11:25:00,111.53,111.53,111.42,111.43,49686.0,111.062,111.062,110.9524,110.9624,49686.0
2025-05-28 11:30:00,111.42,111.46,111.36,111.37,30935.0,110.9524,110.9923,110.8927,110.9026,30935.0
2025-05-28 11:35:00,111.37,111.42,111.31,111.42,45595.0,110.9026,110.9524,110.8429,110.9524,45595.0
2025-05-28 11:40:00,111.42,111.54,111.41,111.52,30320.0,110.9524,111.0719,110.9425,111.052,30320.0
2025-05-28 11:45:00,111.51,111.56,111.46,111.56,26792.0,111.0421,111.0919,110.9923,111.0919,26792.0
2025-05-28 11:50:00,111.57,111.63,111.55,111.59,29140.0,111.1018,111.1616,111.0819,111.1217,29140.0
2025-05-28 11:55:00,111.61,111.61,111.51,111.52,22297.0,111.1416,111.1416,111.0421,111.052,22297.0
2025-05-28 12:00:00,111.52,111.73,111.52,111.65,27219.0,111.052,111.2611,111.052,111.1815,27219.0
2025-05-28 12:05:00,111.67,111.7,111.61,111.63,25222.0,111.2014,111.2313,111.1416,111.1616,25222.0
2025-05-28 12:10:00,111.6,111.62,111.51,111.54,26765.0,111.1317,111.1516,111.0421,111.0719,26765.0
2025-05-28 12:15:00,111.54,111.63,111.54,111.54,12976.0,111.0719,111.1616,111.0719,111.0719,12976.0
2025-05-28 12:20:00,111.57,111.58,111.51,111.53,16916.0,111.1018,111.1118,111.0421,111.062,16916.0
2025-05-28 12:25:00,111.54,111.72,111.53,111.66,48963.0,111.0719,111.2512,111.062,111.1914,48963.0
2025-05-28 12:30:00,111.67,111.73,111.65,111.71,21990.0,111.2014,111.2611,111.1815,111.2412,21990.0
2025-05-28 12:35:00,111.7,111.82,111.7,111.81,25003.0,111.2313,111.3508,111.2313,111.3408,25003.0
2025-05-28 12:40:00,111.82,111.85,111.77,111.79,19102.0,111.3508,111.3806,111.301,111.3209,19102.0
2025-05-28 12:45:00,111.78,111.8,111.7,111.71,25612.0,111.3109,111.3308,111.2313,111.2412,25612.0
2025-05-28 12:50:00,111.7,111.73,111.6,111.63,15801.0,111.2313,111.2611,111.1317,111.1616,15801.0
2025-05-28 12:55:00,111.64,111.64,111.53,111.54,41504.0,111.1715,111.1715,111.062,111.0719,41504.0
2025-05-28 13:00:00,111.54,111.69,111.54,111.64,21830.0,111.0719,111.2213,111.0719,111.1715,21830.0
2025-05-28 13:05:00,111.63,111.65,111.58,111.61,20555.0,111.1616,111.1815,111.1118,111.1416,20555.0
2025-05-28 13:10:00,111.62,111.68,111.61,111.63,18323.0,111.1516,111.2113,111.1416,111.1616,18323.0
2025-05-28 13:15:00,111.64,111.71,111.63,111.69,22276.0,111.1715,111.2412,111.1616,111.2213,22276.0
2025-05-28 13:20:00,111.69,111.7,111.56,111.57,19442.0,111.2213,111.2313,111.0919,111.1018,19442.0
2025-05-28 13:25:00,111.57,111.59,111.49,111.58,14730.0,111.1018,111.1217,111.0221,111.1118,14730.0
2025-05-28 13:30:00,111.59,111.6,111.52,111.53,13474.0,111.1217,111.1317,111.052,111.062,13474.0
2025-05-28 13:35:00,111.53,111.54,111.46,111.53,34630.0,111.062,111.0719,110.9923,111.062,34630.0
2025-05-28 13:40:00,111.52,111.53,111.42,111.47,47472.0,111.052,111.062,110.9524,111.0022,47472.0
2025-05-28 13:45:00,111.47,111.5,111.41,111.45,34313.0,111.0022,111.0321,110.9425,110.9823,34313.0
2025-05-28 13:50:00,111.44,111.47,111.4,111.46,18464.0,110.9724,111.0022,110.9325,110.9923,18464.0
2025-05-28 13:55:00,111.45,111.49,111.39,111.4,37916.0,110.9823,111.0221,110.9226,110.9325,37916.0
2025-05-28 14:00:00,111.38,111.47,111.37,111.43,37866.0,110.9126,111.0022,110.9026,110.9624,37866.0
2025-05-28 14:05:00,111.43,111.47,111.37,111.4,22303.0,110.9624,111.0022,110.9026,110.9325,22303.0
2025-05-28 14:10:00,111.42,111.53,111.41,111.52,28842.0,110.9524,111.062,110.9425,111.052,28842.0
2025-05-28 14:15:00,111.53,111.53,111.46,111.47,16556.0,111.062,111.062,110.9923,111.0022,16556.0
2025-05-28 14:20:00,111.47,111.49,111.42,111.47,23690.0,111.0022,111.0221,110.9524,111.0022,23690.0
2025-05-28 14:25:00,111.48,111.55,111.48,111.54,26362.0,111.0122,111.0819,111.0122,111.0719,26362.0
2025-05-28 14:30:00,111.54,111.6,111.54,111.57,24330.0,111.0719,111.1317,111.0719,111.1018,24330.0
2025-05-28 14:35:00,111.56,111.58,111.5,111.53,23104.0,111.0919,111.1118,111.0321,111.062,23104.0
2025-05-28 14:40:00,111.53,111.59,111.52,111.55,21291.0,111.062,111.1217,111.052,111.0819,21291.0
2025-05-28 14:45:00,111.56,111.58,111.54,111.56,16476.0,111.0919,111.1118,111.0719,111.0919,16476.0
2025-05-28 14:50:00,111.55,111.56,111.17,111.35,39372.0,111.0819,111.0919,110.7035,110.8827,39372.0
2025-05-28 14:55:00,111.34,111.5,111.32,111.5,26786.0,110.8728,111.0321,110.8529,111.0321,26786.0
2025-05-28 15:00:00,111.49,111.61,111.46,111.6,27983.0,111.0221,111.1416,110.9923,111.1317,27983.0
2025-05-28 15:05:00,111.6,111.73,111.58,111.7,32160.0,111.1317,111.2611,111.1118,111.2313,32160.0
2025-05-28 15:10:00,111.7,111.74,111.53,111.62,37654.0,111.2313,111.2711,111.062,111.1516,37654.0
2025-05-28 15:15:00,111.64,111.7,111.58,111.65,27994.0,111.1715,111.2313,111.1118,111.1815,27994.0
2025-05-28 15:20:00,111.65,111.73,111.61,111.72,76332.0,111.1815,111.2611,111.1416,111.2512,76332.0
2025-05-28 15:25:00,111.71,111.73,111.63,111.69,57237.0,111.2412,111.2611,111.1616,111.2213,57237.0
2025-05-28 15:30:00,111.68,111.7,111.6,111.64,52162.0,111.2113,111.2313,111.1317,111.1715,52162.0
2025-05-28 15:35:00,111.66,111.67,111.53,111.61,70801.0,111.1914,111.2014,111.062,111.1416,70801.0
2025-05-28 15:40:00,111.62,111.76,111.57,111.72,50584.0,111.1516,111.291,111.1018,111.2512,50584.0
2025-05-28 15:45:00,111.72,111.75,111.66,111.66,69130.0,111.2512,111.2811,111.1914,111.1914,69130.0
2025-05-28 15:50:00,111.66,111.68,111.45,111.5,115947.0,111.1914,111.2113,110.9823,111.0321,115947.0
2025-05-28 15:55:00,111.49,111.61,111.43,111.55,261882.0,111.0221,111.1416,110.9624,111.0819,261882.0
2025-05-29 09:30:00,112.01,112.01,111.76,111.94,181686.0,111.54,111.54,111.291,111.4703,181686.0
2025-05-29 09:35:00,111.95,112.04,111.79,112.02,45757.0,111.4802,111.5698,111.3209,111.5499,45757.0
2025-05-29 09:40:00,112.0,112.0,111.65,111.65,60651.0,111.53,111.53,111.1815,111.1815,60651.0
2025-05-29 09:45:00,111.64,111.74,111.46,111.59,67821.0,111.1715,111.2711,110.9923,111.1217,67821.0
2025-05-29 09:50:00,111.57,112.01,111.51,111.99,64143.0,111.1018,111.54,111.0421,111.52,64143.0
2025-05-29 09:55:00,111.98,112.05,111.72,111.99,37974.0,111.5101,111.5798,111.2512,111.52,37974.0
2025-05-29 10:00:00,111.94,112.25,111.94,112.22,45386.0,111.4703,111.779,111.4703,111.7491,45386.0
2025-05-29 10:05:00,112.19,112.19,111.85,111.93,38029.0,111.7192,111.7192,111.3806,111.4603,38029.0
2025-05-29 10:10:00,111.93,112.04,111.79,111.97,34324.0,111.4603,111.5698,111.3209,111.5001,34324.0
2025-05-29 10:15:00,111.95,112.06,111.78,111.88,53587.0,111.4802,111.5898,111.3109,111.4105,53587.0
2025-05-29 10:20:00,111.87,111.94,111.78,111.88,33749.0,111.4005,111.4703,111.3109,111.4105,33749.0
2025-05-29 10:25:00,111.89,111.99,111.83,111.86,34726.0,111.4205,111.52,111.3607,111.3906,34726.0
2025-05-29 10:30:00,111.85,111.9,111.5,111.52,53044.0,111.3806,111.4304,111.0321,111.052,53044.0
2025-05-29 10:35:00,111.51,111.59,111.44,111.46,32674.0,111.0421,111.1217,110.9724,110.9923,32674.0
2025-05-29 10:40:00,111.47,111.49,111.36,111.47,28523.0,111.0022,111.0221,110.8927,111.0022,28523.0
2025-05-29 10:45:00,111.47,111.55,111.41,111.41,19972.0,111.0022,111.0819,110.9425,110.9425,19972.0
2025-05-29 10:50:00,111.42,111.68,111.39,111.67,16209.0,110.9524,111.2113,110.9226,111.2014,16209.0
2025-05-29 10:55:00,111.63,111.75,111.6,111.73,29804.0,111.1616,111.2811,111.1317,111.2611,29804.0
2025-05-29 11:00:00,111.74,111.77,111.52,111.55,13259.0,111.2711,111.301,111.052,111.0819,13259.0
2025-05-29 11:05:00,111.56,111.63,111.5,111.62,14695.0,111.0919,111.1616,111.0321,111.1516,14695.0
2025-05-29 11:10:00,111.61,111.73,111.57,111.6,26186.0,111.1416,111.2611,111.1018,111.1317,26186.0
2025-05-29 11:15:00,111.57,111.61,111.48,111.49,25649.0,111.1018,111.1416,111.0122,111.0221,25649.0
2025-05-29 11:20:00,111.49,111.63,111.45,111.62,30101.0,111.0221,111.1616,110.9823,111.1516,30101.0
2025-05-29 11:25:00,111.63,111.68,111.6,111.63,17076.0,111.1616,111.2113,111.1317,111.1616,17076.0
2025-05-29 11:30:00,111.63,111.66,111.3,111.34,46327.0,111.1616,111.1914,110.8329,110.8728,46327.0
2025-05-29 11:35:00,111.33,111.39,111.15,111.19,22126.0,110.8628,110.9226,110.6836,110.7234,22126.0
2025-05-29 11:40:00,111.18,111.25,111.13,111.24,58899.0,110.7134,110.7832,110.6637,110.7732,58899.0
2025-05-29 11:45:00,111.23,111.3,111.15,111.17,22443.0,110.7632,110.8329,110.6836,110.7035,22443.0
2025-05-29 11:50:00,111.17,111.28,111.12,111.13,20674.0,110.7035,110.813,110.6537,110.6637,20674.0
2025-05-29 11:55:00,111.12,111.13,110.61,110.67,33764.0,110.6537,110.6637,110.1458,110.2056,33764.0
2025-05-29 12:00:00,110.7,110.71,110.52,110.62,24857.0,110.2355,110.2454,110.0562,110.1558,24857.0
2025-05-29 12:05:00,110.65,110.76,110.55,110.73,40921.0,110.1857,110.2952,110.0861,110.2653,40921.0
2025-05-29 12:10:00,110.73,110.95,110.72,110.94,41616.0,110.2653,110.4844,110.2554,110.4745,41616.0
2025-05-29 12:15:00,110.94,111.06,110.93,111.06,18347.0,110.4745,110.5939,110.4645,110.5939,18347.0
2025-05-29 12:20:00,111.07,111.09,110.98,111.06,19166.0,110.6039,110.6238,110.5143,110.5939,19166.0
2025-05-29 12:25:00,111.04,111.11,111.03,111.09,14405.0,110.574,110.6437,110.5641,110.6238,14405.0
2025-05-29 12:30:00,111.1,111.24,111.03,111.03,45269.0,110.6338,110.7732,110.5641,110.5641,45269.0
2025-05-29 12:35:00,111.05,111.09,111.0,111.06,26520.0,110.584,110.6238,110.5342,110.5939,26520.0
2025-05-29 12:40:00,111.07,111.16,111.07,111.15,20279.0,110.6039,110.6935,110.6039,110.6836,20279.0
2025-05-29 12:45:00,111.15,111.15,111.01,111.02,31231.0,110.6836,110.6836,110.5442,110.5541,31231.0
2025-05-29 12:50:00,111.0,111.15,111.0,111.15,25310.0,110.5342,110.6836,110.5342,110.6836,25310.0
2025-05-29 12:55:00,111.14,111.25,111.13,111.23,19393.0,110.6736,110.7832,110.6637,110.7632,19393.0
2025-05-29 13:00:00,111.22,111.38,111.21,111.35,48617.0,110.7533,110.9126,110.7433,110.8827,48617.0
2025-05-29 13:05:00,111.35,111.37,111.2,111.22,25134.0,110.8827,110.9026,110.7334,110.7533,25134.0
2025-05-29 13:10:00,111.23,111.31,111.21,111.29,39882.0,110.7632,110.8429,110.7433,110.823,39882.0
2025-05-29 13:15:00,111.29,111.36,111.26,111.29,85449.0,110.823,110.8927,110.7931,110.823,85449.0
2025-05-29 13:20:00,111.29,111.38,111.25,111.35,43935.0,110.823,110.9126,110.7832,110.8827,43935.0
2025-05-29 13:25:00,111.35,111.47,111.28,111.45,99616.0,110.8827,111.0022,110.813,110.9823,99616.0
2025-05-29 13:30:00,111.43,111.51,111.39,111.45,33782.0,110.9624,111.0421,110.9226,110.9823,33782.0
2025-05-29 13:35:00,111.45,111.56,111.44,111.5,51972.0,110.9823,111.0919,110.9724,111.0321,51972.0
2025-05-29 13:40:00,111.48,111.61,111.47,111.54,33253.0,111.0122,111.1416,111.0022,111.0719,33253.0
2025-05-29 13:45:00,111.52,111.59,111.48,111.49,35966.0,111.052,111.1217,111.0122,111.0221,35966.0
2025-05-29 13:50:00,111.48,111.62,111.47,111.55,32203.0,111.0122,111.1516,111.0022,111.0819,32203.0
2025-05-29 13:55:00,111.55,111.57,111.48,111.49,24881.0,111.0819,111.1018,111.0122,111.0221,24881.0
2025-05-29 14:00:00,111.5,111.58,111.47,111.53,38166.0,111.0321,111.1118,111.0022,111.062,38166.0
2025-05-29 14:05:00,111.53,111.58,111.45,111.55,31777.0,111.062,111.1118,110.9823,111.0819,31777.0
2025-05-29 14:10:00,111.55,111.62,111.51,111.58,53396.0,111.0819,111.1516,111.0421,111.1118,53396.0
2025-05-29 14:15:00,111.58,111.6,111.37,111.38,53960.0,111.1118,111.1317,110.9026,110.9126,53960.0
2025-05-29 14:20:00,111.38,111.38,111.28,111.33,43160.0,110.9126,110.9126,110.813,110.8628,43160.0
2025-05-29 14:25:00,111.31,111.5,111.31,111.44,33374.0,110.8429,111.0321,110.8429,110.9724,33374.0
2025-05-29 14:30:00,111.43,111.61,111.43,111.56,25958.0,110.9624,111.1416,110.9624,111.0919,25958.0
2025-05-29 14:35:00,111.57,111.63,111.52,111.56,32352.0,111.1018,111.1616,111.052,111.0919,32352.0
2025-05-29 14:40:00,111.56,111.61,111.55,111.57,28381.0,111.0919,111.1416,111.0819,111.1018,28381.0
2025-05-29 14:45:00,111.57,111.6,111.52,111.55,27586.0,111.1018,111.1317,111.052,111.0819,27586.0
2025-05-29 14:50:00,111.55,111.69,111.55,111.67,35173.0,111.0819,111.2213,111.0819,111.2014,35173.0
2025-05-29 14:55:00,111.68,111.7,111.51,111.58,67614.0,111.2113,111.2313,111.0421,111.1118,67614.0
2025-05-29 15:00:00,111.6,111.73,111.58,111.69,154527.0,111.1317,111.2611,111.1118,111.2213,154527.0
2025-05-29 15:05:00,111.69,111.75,111.56,111.61,172988.0,111.2213,111.2811,111.0919,111.1416,172988.0
2025-05-29 15:10:00,111.6,111.68,111.58,111.64,56032.0,111.1317,111.2113,111.1118,111.1715,56032.0
2025-05-29 15:15:00,111.63,111.79,111.58,111.79,74522.0,111.1616,111.3209,111.1118,111.3209,74522.0
2025-05-29 15:20:00,111.8,111.87,111.71,111.86,52735.0,111.3308,111.4005,111.2412,111.3906,52735.0
2025-05-29 15:25:00,111.87,111.92,111.81,111.81,63420.0,111.4005,111.4503,111.3408,111.3408,63420.0
2025-05-29 15:30:00,111.82,111.93,111.8,111.93,75659.0,111.3508,111.4603,111.3308,111.4603,75659.0
2025-05-29 15:35:00,111.93,111.98,111.87,111.88,63206.0,111.4603,111.5101,111.4005,111.4105,63206.0
2025-05-29 15:40:00,111.88,112.05,111.88,112.04,97095.0,111.4105,111.5798,111.4105,111.5698,97095.0
2025-05-29 15:45:00,112.03,112.17,112.03,112.13,93772.0,111.5599,111.6993,111.5599,111.6595,93772.0
2025-05-29 15:50:00,112.15,112.26,111.83,111.96,193449.0,111.6794,111.7889,111.3607,111.4902,193449.0
2025-05-29 15:55:00,111.97,112.11,111.84,112.02,927966.0,111.5001,111.6395,111.3707,111.5499,927966.0
2025-05-30 09:30:00,112.01,112.07,111.37,111.51,204746.0,111.54,111.5997,110.9026,111.0421,204746.0
2025-05-30 09:35:00,111.54,112.0,111.48,111.9,59166.0,111.0719,111.53,111.0122,111.4304,59166.0
2025-05-30 09:40:00,111.91,112.27,111.9,112.23,58941.0,111.4404,111.7989,111.4304,111.759,58941.0
2025-05-30 09:45:00,112.23,112.56,112.15,112.39,89203.0,111.759,112.0877,111.6794,111.9184,89203.0
2025-05-30 09:50:00,112.39,112.39,112.05,112.37,49095.0,111.9184,111.9184,111.5798,111.8985,49095.0
2025-05-30 09:55:00,112.37,112.45,112.29,112.36,46749.0,111.8985,111.9781,111.8188,111.8885,46749.0
2025-05-30 10:00:00,112.39,112.72,112.38,112.56,106954.0,111.9184,112.247,111.9084,112.0877,106954.0
2025-05-30 10:05:00,112.58,112.77,112.57,112.74,70712.0,112.1076,112.2968,112.0976,112.2669,70712.0
2025-05-30 10:10:00,112.74,112.98,112.72,112.94,79298.0,112.2669,112.5059,112.247,112.4661,79298.0
2025-05-30 10:15:00,112.95,113.02,112.81,112.84,96828.0,112.476,112.5457,112.3366,112.3665,96828.0
2025-05-30 10:20:00,112.85,112.87,112.56,112.58,40569.0,112.3764,112.3964,112.0877,112.1076,40569.0
2025-05-30 10:25:00,112.58,112.66,112.54,112.59,32835.0,112.1076,112.1872,112.0677,112.1175,32835.0
2025-05-30 10:30:00,112.59,112.72,112.57,112.66,45456.0,112.1175,112.247,112.0976,112.1872,45456.0
2025-05-30 10:35:00,112.67,112.78,112.59,112.59,29547.0,112.1972,112.3067,112.1175,112.1175,29547.0
2025-05-30 10:40:00,112.59,112.59,112.49,112.51,37067.0,112.1175,112.1175,112.0179,112.0379,37067.0
2025-05-30 10:45:00,112.51,112.59,112.48,112.54,40615.0,112.0379,112.1175,112.008,112.0677,40615.0
2025-05-30 10:50:00,112.55,112.69,112.51,112.62,65314.0,112.0777,112.2171,112.0379,112.1474,65314.0
2025-05-30 10:55:00,112.62,112.77,112.51,112.55,25162.0,112.1474,112.2968,112.0379,112.0777,25162.0
2025-05-30 11:00:00,112.55,112.65,112.5,112.54,23105.0,112.0777,112.1773,112.0279,112.0677,23105.0
2025-05-30 11:05:00,112.54,112.66,112.48,112.63,38537.0,112.0677,112.1872,112.008,112.1574,38537.0
2025-05-30 11:10:00,112.62,112.62,112.5,112.53,38622.0,112.1474,112.1474,112.0279,112.0578,38622.0
2025-05-30 11:15:00,112.53,112.53,112.37,112.48,32397.0,112.0578,112.0578,111.8985,112.008,32397.0
2025-05-30 11:20:00,112.47,112.62,112.45,112.52,122801.0,111.998,112.1474,111.9781,112.0478,122801.0
2025-05-30 11:25:00,112.51,112.65,112.48,112.61,26806.0,112.0379,112.1773,112.008,112.1374,26806.0
2025-05-30 11:30:00,112.59,112.62,112.28,112.33,40041.0,112.1175,112.1474,111.8088,111.8586,40041.0
2025-05-30 11:35:00,112.34,112.45,112.32,112.44,29866.0,111.8686,111.9781,111.8487,111.9682,29866.0
2025-05-30 11:40:00,112.43,112.45,112.32,112.34,21758.0,111.9582,111.9781,111.8487,111.8686,21758.0
2025-05-30 11:45:00,112.32,112.51,112.32,112.5,36131.0,111.8487,112.0379,111.8487,112.0279,36131.0
2025-05-30 11:50:00,112.5,112.56,112.44,112.5,20845.0,112.0279,112.0877,111.9682,112.0279,20845.0
2025-05-30 11:55:00,112.51,112.58,112.41,112.54,40867.0,112.0379,112.1076,111.9383,112.0677,40867.0
2025-05-30 12:00:00,112.54,112.63,112.5,112.6,45139.0,112.0677,112.1574,112.0279,112.1275,45139.0
2025-05-30 12:05:00,112.59,112.75,112.57,112.72,36055.0,112.1175,112.2769,112.0976,112.247,36055.0
2025-05-30 12:10:00,112.72,112.74,112.64,112.7,22147.0,112.247,112.2669,112.1673,112.2271,22147.0
2025-05-30 12:15:00,112.71,112.71,112.49,112.57,25879.0,112.237,112.237,112.0179,112.0976,25879.0
2025-05-30 12:20:00,112.55,112.63,112.48,112.56,40575.0,112.0777,112.1574,112.008,112.0877,40575.0
2025-05-30 12:25:00,112.56,112.61,112.26,112.29,44522.0,112.0877,112.1374,111.7889,111.8188,44522.0
2025-05-30 12:30:00,112.3,112.35,112.1,112.31,70336.0,111.8287,111.8785,111.6296,111.8387,70336.0
2025-05-30 12:35:00,112.28,112.6,112.24,112.6,59224.0,111.8088,112.1275,111.769,112.1275,59224.0
2025-05-30 12:40:00,112.58,112.62,112.43,112.49,37058.0,112.1076,112.1474,111.9582,112.0179,37058.0
2025-05-30 12:45:00,112.48,112.53,112.41,112.48,39809.0,112.008,112.0578,111.9383,112.008,39809.0
2025-05-30 12:50:00,112.46,112.55,112.44,112.45,39939.0,111.9881,112.0777,111.9682,111.9781,39939.0
2025-05-30 12:55:00,112.45,112.5,112.35,112.48,39615.0,111.9781,112.0279,111.8785,112.008,39615.0
2025-05-30 13:00:00,112.48,112.62,112.41,112.59,54713.0,112.008,112.1474,111.9383,112.1175,54713.0
2025-05-30 13:05:00,112.6,112.74,112.59,112.73,39136.0,112.1275,112.2669,112.1175,112.2569,39136.0
2025-05-30 13:10:00,112.72,112.75,112.63,112.64,47204.0,112.247,112.2769,112.1574,112.1673,47204.0
2025-05-30 13:15:00,112.63,112.64,112.53,112.56,48208.0,112.1574,112.1673,112.0578,112.0877,48208.0
2025-05-30 13:20:00,112.55,112.65,112.41,112.59,47412.0,112.0777,112.1773,111.9383,112.1175,47412.0
2025-05-30 13:25:00,112.59,112.7,112.56,112.7,28099.0,112.1175,112.2271,112.0877,112.2271,28099.0
2025-05-30 13:30:00,112.71,112.73,112.62,112.65,50702.0,112.237,112.2569,112.1474,112.1773,50702.0
2025-05-30 13:35:00,112.65,112.72,112.58,112.65,27037.0,112.1773,112.247,112.1076,112.1773,27037.0
2025-05-30 13:40:00,112.62,112.64,112.48,112.49,33103.0,112.1474,112.1673,112.008,112.0179,33103.0
2025-05-30 13:45:00,112.48,112.56,112.41,112.56,22254.0,112.008,112.0877,111.9383,112.0877,22254.0
2025-05-30 13:50:00,112.56,112.64,112.56,112.63,17160.0,112.0877,112.1673,112.0877,112.1574,17160.0
2025-05-30 13:55:00,112.62,112.62,112.5,112.54,22006.0,112.1474,112.1474,112.0279,112.0677,22006.0
2025-05-30 14:00:00,112.54,112.65,112.51,112.52,56471.0,112.0677,112.1773,112.0379,112.0478,56471.0
2025-05-30 14:05:00,112.51,112.64,112.48,112.62,35446.0,112.0379,112.1673,112.008,112.1474,35446.0
2025-05-30 14:10:00,112.62,112.69,112.62,112.63,31535.0,112.1474,112.2171,112.1474,112.1574,31535.0
2025-05-30 14:15:00,112.63,112.8,112.55,112.8,57187.0,112.1574,112.3266,112.0777,112.3266,57187.0
2025-05-30 14:20:00,112.79,112.82,112.66,112.66,36354.0,112.3167,112.3466,112.1872,112.1872,36354.0
2025-05-30 14:25:00,112.69,112.72,112.62,112.64,20915.0,112.2171,112.247,112.1474,112.1673,20915.0
2025-05-30 14:30:00,112.64,112.72,112.58,112.59,32841.0,112.1673,112.247,112.1076,112.1175,32841.0
2025-05-30 14:35:00,112.58,112.69,112.57,112.64,39666.0,112.1076,112.2171,112.0976,112.1673,39666.0
2025-05-30 14:40:00,112.66,112.66,112.5,112.56,28457.0,112.1872,112.1872,112.0279,112.0877,28457.0
2025-05-30 14:45:00,112.56,112.61,112.53,112.58,29467.0,112.0877,112.1374,112.0578,112.1076,29467.0
2025-05-30 14:50:00,112.56,112.63,112.55,112.59,25979.0,112.0877,112.1574,112.0777,112.1175,25979.0
2025-05-30 14:55:00,112.58,112.62,112.51,112.53,39748.0,112.1076,112.1474,112.0379,112.0578,39748.0
2025-05-30 15:00:00,112.54,112.74,112.53,112.73,48344.0,112.0677,112.2669,112.0578,112.2569,48344.0
2025-05-30 15:05:00,112.73,112.79,112.67,112.7,98763.0,112.2569,112.3167,112.1972,112.2271,98763.0
2025-05-30 15:10:00,112.69,112.82,112.66,112.81,49660.0,112.2171,112.3466,112.1872,112.3366,49660.0
2025-05-30 15:15:00,112.81,112.97,112.8,112.93,53480.0,112.3366,112.4959,112.3266,112.4561,53480.0
2025-05-30 15:20:00,112.93,113.04,112.88,113.02,70661.0,112.4561,112.5656,112.4063,112.5457,70661.0
2025-05-30 15:25:00,113.02,113.2,113.02,113.14,88103.0,112.5457,112.725,112.5457,112.6652,88103.0
2025-05-30 15:30:00,113.15,113.16,113.01,113.14,70050.0,112.6752,112.6851,112.5358,112.6652,70050.0
2025-05-30 15:35:00,113.14,113.31,113.12,113.14,151856.0,112.6652,112.8345,112.6453,112.6652,151856.0
2025-05-30 15:40:00,113.15,113.17,112.98,113.09,94571.0,112.6752,112.6951,112.5059,112.6154,94571.0
2025-05-30 15:45:00,113.09,113.14,112.99,113.09,133457.0,112.6154,112.6652,112.5158,112.6154,133457.0
2025-05-30 15:50:00,113.08,113.22,113.02,113.05,246664.0,112.6055,112.7449,112.5457,112.5756,246664.0
2025-05-30 15:55:00,113.06,113.35,112.99,113.02,811560.0,112.5856,112.8743,112.5158,112.5457,811560.0
2025-06-02 09:30:00,112.68,113.37,112.41,113.29,291767.0,112.2072,112.8943,111.9383,112.8146,291767.0
2025-06-02 09:35:00,113.28,113.6,113.05,113.17,98798.0,112.8046,113.1233,112.5756,112.6951,98798.0
2025-06-02 09:40:00,113.16,113.46,113.11,113.33,69525.0,112.6851,112.9839,112.6353,112.8544,69525.0
2025-06-02 09:45:00,113.29,113.35,112.81,112.98,46972.0,112.8146,112.8743,112.3366,112.5059,46972.0
2025-06-02 09:50:00,112.95,113.04,112.8,113.02,71228.0,112.476,112.5656,112.3266,112.5457,71228.0
2025-06-02 09:55:00,113.02,113.18,112.93,113.0,97578.0,112.5457,112.7051,112.4561,112.5258,97578.0
2025-06-02 10:00:00,112.97,112.98,112.48,112.54,107796.0,112.4959,112.5059,112.008,112.0677,107796.0
2025-06-02 10:05:00,112.52,112.72,112.39,112.58,44854.0,112.0478,112.247,111.9184,112.1076,44854.0
2025-06-02 10:10:00,112.58,112.66,112.46,112.53,44054.0,112.1076,112.1872,111.9881,112.0578,44054.0
2025-06-02 10:15:00,112.5,112.69,112.38,112.58,45487.0,112.0279,112.2171,111.9084,112.1076,45487.0
2025-06-02 10:20:00,112.57,112.97,112.56,112.81,66468.0,112.0976,112.4959,112.0877,112.3366,66468.0
2025-06-02 10:25:00,112.81,112.94,112.74,112.79,49585.0,112.3366,112.4661,112.2669,112.3167,49585.0
2025-06-02 10:30:00,112.77,112.77,112.5,112.72,48979.0,112.2968,112.2968,112.0279,112.247,48979.0
2025-06-02 10:35:00,112.71,112.79,112.31,112.31,41330.0,112.237,112.3167,111.8387,111.8387,41330.0
2025-06-02 10:40:00,112.34,112.43,112.31,112.37,26813.0,111.8686,111.9582,111.8387,111.8985,26813.0
2025-06-02 10:45:00,112.37,112.41,112.25,112.37,32024.0,111.8985,111.9383,111.779,111.8985,32024.0
2025-06-02 10:50:00,112.35,112.53,112.34,112.45,23121.0,111.8785,112.0578,111.8686,111.9781,23121.0
2025-06-02 10:55:00,112.43,112.68,112.41,112.63,27990.0,111.9582,112.2072,111.9383,112.1574,27990.0
2025-06-02 11:00:00,112.66,112.74,112.6,112.66,31894.0,112.1872,112.2669,112.1275,112.1872,31894.0
2025-06-02 11:05:00,112.64,112.77,112.6,112.66,33450.0,112.1673,112.2968,112.1275,112.1872,33450.0
2025-06-02 11:10:00,112.65,112.78,112.57,112.7,30034.0,112.1773,112.3067,112.0976,112.2271,30034.0
2025-06-02 11:15:00,112.71,112.81,112.67,112.75,33133.0,112.237,112.3366,112.1972,112.2769,33133.0
2025-06-02 11:20:00,112.76,112.83,112.67,112.78,33171.0,112.2868,112.3565,112.1972,112.3067,33171.0
2025-06-02 11:25:00,112.78,112.84,112.59,112.62,43019.0,112.3067,112.3665,112.1175,112.1474,43019.0
2025-06-02 11:30:00,112.63,112.75,112.58,112.58,21588.0,112.1574,112.2769,112.1076,112.1076,21588.0
2025-06-02 11:35:00,112.56,112.68,112.53,112.62,26262.0,112.0877,112.2072,112.0578,112.1474,26262.0
2025-06-02 11:40:00,112.58,112.75,112.58,112.72,15929.0,112.1076,112.2769,112.1076,112.247,15929.0
2025-06-02 11:45:00,112.74,112.84,112.71,112.77,12364.0,112.2669,112.3665,112.237,112.2968,12364.0
2025-06-02 11:50:00,112.76,112.91,112.76,112.79,32630.0,112.2868,112.4362,112.2868,112.3167,32630.0
2025-06-02 11:55:00,112.79,112.84,112.62,112.73,49956.0,112.3167,112.3665,112.1474,112.2569,49956.0
2025-06-02 12:00:00,112.73,112.74,112.47,112.52,34233.0,112.2569,112.2669,111.998,112.0478,34233.0
2025-06-02 12:05:00,112.51,112.57,112.4,112.56,39802.0,112.0379,112.0976,111.9283,112.0877,39802.0
2025-06-02 12:10:00,112.53,112.59,112.49,112.49,21406.0,112.0578,112.1175,112.0179,112.0179,21406.0
2025-06-02 12:15:00,112.5,112.5,112.41,112.48,18003.0,112.0279,112.0279,111.9383,112.008,18003.0
2025-06-02 12:20:00,112.45,112.48,112.41,112.41,14982.0,111.9781,112.008,111.9383,111.9383,14982.0
2025-06-02 12:25:00,112.4,112.4,112.27,112.37,24106.0,111.9283,111.9283,111.7989,111.8985,24106.0
2025-06-02 12:30:00,112.38,112.49,112.37,112.49,17900.0,111.9084,112.0179,111.8985,112.0179,17900.0
2025-06-02 12:35:00,112.47,112.49,112.37,112.45,13142.0,111.998,112.0179,111.8985,111.9781,13142.0
2025-06-02 12:40:00,112.45,112.45,112.35,112.4,20266.0,111.9781,111.9781,111.8785,111.9283,20266.0
2025-06-02 12:45:00,112.4,112.49,112.4,112.41,36511.0,111.9283,112.0179,111.9283,111.9383,36511.0
2025-06-02 12:50:00,112.41,112.62,112.4,112.62,27504.0,111.9383,112.1474,111.9283,112.1474,27504.0
2025-06-02 12:55:00,112.61,112.63,112.54,112.55,31582.0,112.1374,112.1574,112.0677,112.0777,31582.0
2025-06-02 13:00:00,112.56,112.65,112.55,112.61,15230.0,112.0877,112.1773,112.0777,112.1374,15230.0
2025-06-02 13:05:00,112.62,112.66,112.58,112.61,21699.0,112.1474,112.1872,112.1076,112.1374,21699.0
2025-06-02 13:10:00,112.61,112.64,112.57,112.57,22664.0,112.1374,112.1673,112.0976,112.0976,22664.0
2025-06-02 13:15:00,112.56,112.61,112.51,112.57,21733.0,112.0877,112.1374,112.0379,112.0976,21733.0
2025-06-02 13:20:00,112.56,112.57,112.46,112.54,27376.0,112.0877,112.0976,111.9881,112.0677,27376.0
2025-06-02 13:25:00,112.55,112.63,112.55,112.56,74074.0,112.0777,112.1574,112.0777,112.0877,74074.0
2025-06-02 13:30:00,112.56,112.61,112.46,112.48,43528.0,112.0877,112.1374,111.9881,112.008,43528.0
2025-06-02 13:35:00,112.47,112.49,112.4,112.43,25589.0,111.998,112.0179,111.9283,111.9582,25589.0
2025-06-02 13:40:00,112.43,112.43,112.28,112.3,39410.0,111.9582,111.9582,111.8088,111.8287,39410.0
2025-06-02 13:45:00,112.3,112.36,112.27,112.31,36536.0,111.8287,111.8885,111.7989,111.8387,36536.0
2025-06-02 13:50:00,112.3,112.38,112.25,112.37,29841.0,111.8287,111.9084,111.779,111.8985,29841.0
2025-06-02 13:55:00,112.34,112.41,112.32,112.36,27769.0,111.8686,111.9383,111.8487,111.8885,27769.0
2025-06-02 14:00:00,112.32,112.42,112.28,112.36,34176.0,111.8487,111.9482,111.8088,111.8885,34176.0
2025-06-02 14:05:00,112.34,112.42,112.29,112.33,88756.0,111.8686,111.9482,111.8188,111.8586,88756.0
2025-06-02 14:10:00,112.32,112.47,112.31,112.44,23767.0,111.8487,111.998,111.8387,111.9682,23767.0
2025-06-02 14:15:00,112.44,112.63,112.43,112.57,39976.0,111.9682,112.1574,111.9582,112.0976,39976.0
2025-06-02 14:20:00,112.57,112.72,112.55,112.61,34190.0,112.0976,112.247,112.0777,112.1374,34190.0
2025-06-02 14:25:00,112.6,112.67,112.59,112.65,50589.0,112.1275,112.1972,112.1175,112.1773,50589.0
2025-06-02 14:30:00,112.65,112.77,112.65,112.7,23722.0,112.1773,112.2968,112.1773,112.2271,23722.0
2025-06-02 14:35:00,112.7,112.81,112.69,112.79,28535.0,112.2271,112.3366,112.2171,112.3167,28535.0
2025-06-02 14:40:00,112.79,112.85,112.72,112.83,39615.0,112.3167,112.3764,112.247,112.3565,39615.0
2025-06-02 14:45:00,112.82,112.83,112.79,112.8,28433.0,112.3466,112.3565,112.3167,112.3266,28433.0
2025-06-02 14:50:00,112.79,112.83,112.77,112.78,16026.0,112.3167,112.3565,112.2968,112.3067,16026.0
2025-06-02 14:55:00,112.77,112.84,112.74,112.78,31083.0,112.2968,112.3665,112.2669,112.3067,31083.0
2025-06-02 15:00:00,112.78,112.9,112.78,112.89,35418.0,112.3067,112.4262,112.3067,112.4163,35418.0
2025-06-02 15:05:00,112.89,112.9,112.82,112.84,25754.0,112.4163,112.4262,112.3466,112.3665,25754.0
2025-06-02 15:10:00,112.85,112.88,112.8,112.85,58408.0,112.3764,112.4063,112.3266,112.3764,58408.0
2025-06-02 15:15:00,112.85,112.89,112.79,112.8,41574.0,112.3764,112.4163,112.3167,112.3266,41574.0
2025-06-02 15:20:00,112.8,112.94,112.73,112.9,60569.0,112.3266,112.4661,112.2569,112.4262,60569.0
2025-06-02 15:25:00,112.9,112.96,112.87,112.96,44714.0,112.4262,112.486,112.3964,112.486,44714.0
2025-06-02 15:30:00,112.96,112.96,112.81,112.84,58122.0,112.486,112.486,112.3366,112.3665,58122.0
2025-06-02 15:35:00,112.84,112.92,112.81,112.84,56501.0,112.3665,112.4461,112.3366,112.3665,56501.0
2025-06-02 15:40:00,112.83,112.89,112.8,112.87,61554.0,112.3565,112.4163,112.3266,112.3964,61554.0
2025-06-02 15:45:00,112.87,112.88,112.74,112.79,85810.0,112.3964,112.4063,112.2669,112.3167,85810.0
2025-06-02 15:50:00,112.79,112.92,112.73,112.8,146858.0,112.3167,112.4461,112.2569,112.3266,146858.0
2025-06-02 15:55:00,112.8,112.98,112.73,112.97,402835.0,112.3266,112.5059,112.2569,112.4959,402835.0
2025-06-03 09:30:00,112.73,113.09,112.66,112.79,191980.0,112.2569,112.6154,112.1872,112.3167,191980.0
2025-06-03 09:35:00,112.78,112.8,112.52,112.58,38297.0,112.3067,112.3266,112.0478,112.1076,38297.0
2025-06-03 09:40:00,112.58,112.95,112.54,112.94,47487.0,112.1076,112.476,112.0677,112.4661,47487.0
2025-06-03 09:45:00,112.98,113.18,112.85,113.07,149443.0,112.5059,112.7051,112.3764,112.5955,149443.0
2025-06-03 09:50:00,113.09,113.66,113.09,113.61,72548.0,112.6154,113.183,112.6154,113.1332,72548.0
2025-06-03 09:55:00,113.62,113.8,113.56,113.7,112085.0,113.1432,113.3225,113.0835,113.2229,112085.0
2025-06-03 10:00:00,113.7,113.85,113.56,113.63,113801.0,113.2229,113.3722,113.0835,113.1532,113801.0
2025-06-03 10:05:00,113.63,113.8,113.44,113.7,100666.0,113.1532,113.3225,112.964,113.2229,100666.0
2025-06-03 10:10:00,113.7,113.95,113.67,113.89,49480.0,113.2229,113.4718,113.193,113.4121,49480.0
2025-06-03 10:15:00,113.89,114.11,113.88,114.08,131798.0,113.4121,113.6311,113.4021,113.6013,131798.0
2025-06-03 10:20:00,114.08,114.1,113.99,114.09,86582.0,113.6013,113.6212,113.5117,113.6112,86582.0
2025-06-03 10:25:00,114.1,114.36,114.04,114.34,68479.0,113.6212,113.8801,113.5614,113.8602,68479.0
2025-06-03 10:30:00,114.33,114.34,114.12,114.18,57935.0,113.8502,113.8602,113.6411,113.7009,57935.0
2025-06-03 10:35:00,114.17,114.21,114.06,114.06,38134.0,113.6909,113.7307,113.5814,113.5814,38134.0
2025-06-03 10:40:00,114.06,114.17,114.04,114.14,68940.0,113.5814,113.6909,113.5614,113.661,68940.0
2025-06-03 10:45:00,114.16,114.34,114.14,114.3,35757.0,113.6809,113.8602,113.661,113.8204,35757.0
2025-06-03 10:50:00,114.3,114.3,114.07,114.09,39195.0,113.8204,113.8204,113.5913,113.6112,39195.0
2025-06-03 10:55:00,114.1,114.2,114.04,114.07,57262.0,113.6212,113.7208,113.5614,113.5913,57262.0
2025-06-03 11:00:00,114.06,114.39,114.05,114.39,49779.0,113.5814,113.91,113.5714,113.91,49779.0
2025-06-03 11:05:00,114.4,114.42,114.27,114.38,46317.0,113.9199,113.9398,113.7905,113.9,46317.0
2025-06-03 11:10:00,114.38,114.39,114.26,114.36,37618.0,113.9,113.91,113.7805,113.8801,37618.0
2025-06-03 11:15:00,114.35,114.37,114.14,114.35,39421.0,113.8701,113.8901,113.661,113.8701,39421.0
2025-06-03 11:20:00,114.34,114.39,114.25,114.3,48870.0,113.8602,113.91,113.7706,113.8204,48870.0
2025-06-03 11:25:00,114.29,114.35,114.25,114.34,42729.0,113.8104,113.8701,113.7706,113.8602,42729.0
2025-06-03 11:30:00,114.33,114.35,114.21,114.23,40327.0,113.8502,113.8701,113.7307,113.7506,40327.0
2025-06-03 11:35:00,114.24,114.33,114.16,114.31,39053.0,113.7606,113.8502,113.6809,113.8303,39053.0
2025-06-03 11:40:00,114.31,114.43,114.23,114.29,44604.0,113.8303,113.9498,113.7506,113.8104,44604.0
2025-06-03 11:45:00,114.29,114.39,114.28,114.34,70384.0,113.8104,113.91,113.8004,113.8602,70384.0
2025-06-03 11:50:00,114.34,114.39,114.23,114.36,28321.0,113.8602,113.91,113.7506,113.8801,28321.0
2025-06-03 11:55:00,114.35,114.58,114.33,114.56,60114.0,113.8701,114.0992,113.8502,114.0793,60114.0
2025-06-03 12:00:00,114.55,114.63,114.48,114.6,59266.0,114.0693,114.149,113.9996,114.1191,59266.0
2025-06-03 12:05:00,114.59,114.68,114.51,114.54,36968.0,114.1091,114.1988,114.0295,114.0593,36968.0
2025-06-03 12:10:00,114.56,114.66,114.54,114.66,41484.0,114.0793,114.1788,114.0593,114.1788,41484.0
2025-06-03 12:15:00,114.64,114.68,114.59,114.65,65878.0,114.1589,114.1988,114.1091,114.1689,65878.0
2025-06-03 12:20:00,114.63,114.68,114.49,114.68,48085.0,114.149,114.1988,114.0096,114.1988,48085.0
2025-06-03 12:25:00,114.69,114.69,114.6,114.64,26799.0,114.2087,114.2087,114.1191,114.1589,26799.0
2025-06-03 12:30:00,114.64,114.69,114.61,114.66,66623.0,114.1589,114.2087,114.1291,114.1788,66623.0
2025-06-03 12:35:00,114.66,114.66,114.42,114.44,68903.0,114.1788,114.1788,113.9398,113.9598,68903.0
2025-06-03 12:40:00,114.42,114.45,114.3,114.3,103623.0,113.9398,113.9697,113.8204,113.8204,103623.0
2025-06-03 12:45:00,114.32,114.32,114.21,114.28,59933.0,113.8403,113.8403,113.7307,113.8004,59933.0
2025-06-03 12:50:00,114.28,114.33,114.19,114.22,102212.0,113.8004,113.8502,113.7108,113.7407,102212.0
2025-06-03 12:55:00,114.22,114.24,114.13,114.14,58439.0,113.7407,113.7606,113.6511,113.661,58439.0
2025-06-03 13:00:00,114.14,114.17,114.03,114.03,115908.0,113.661,113.6909,113.5515,113.5515,115908.0
2025-06-03 13:05:00,114.05,114.13,114.04,114.07,41104.0,113.5714,113.6511,113.5614,113.5913,41104.0
2025-06-03 13:10:00,114.07,114.11,113.91,113.94,60430.0,113.5913,113.6311,113.432,113.4619,60430.0
2025-06-03 13:15:00,113.93,113.96,113.88,113.91,46527.0,113.4519,113.4818,113.4021,113.432,46527.0
2025-06-03 13:20:00,113.92,113.97,113.87,113.96,57286.0,113.4419,113.4917,113.3922,113.4818,57286.0
2025-06-03 13:25:00,113.95,114.02,113.91,113.97,36314.0,113.4718,113.5415,113.432,113.4917,36314.0
2025-06-03 13:30:00,113.99,114.03,113.94,113.98,45204.0,113.5117,113.5515,113.4619,113.5017,45204.0
2025-06-03 13:35:00,113.96,113.97,113.89,113.97,59814.0,113.4818,113.4917,113.4121,113.4917,59814.0
2025-06-03 13:40:00,113.96,114.0,113.8,113.87,41164.0,113.4818,113.5216,113.3225,113.3922,41164.0
2025-06-03 13:45:00,113.86,113.86,113.79,113.82,33692.0,113.3822,113.3822,113.3125,113.3424,33692.0
2025-06-03 13:50:00,113.8,113.89,113.72,113.82,57784.0,113.3225,113.4121,113.2428,113.3424,57784.0
2025-06-03 13:55:00,113.82,113.93,113.81,113.92,45560.0,113.3424,113.4519,113.3324,113.4419,45560.0
2025-06-03 14:00:00,113.92,113.93,113.63,113.73,120028.0,113.4419,113.4519,113.1532,113.2527,120028.0
2025-06-03 14:05:00,113.73,113.82,113.67,113.75,40011.0,113.2527,113.3424,113.193,113.2727,40011.0
2025-06-03 14:10:00,113.74,113.75,113.55,113.64,40008.0,113.2627,113.2727,113.0735,113.1631,40008.0
2025-06-03 14:15:00,113.66,113.75,113.6,113.74,38107.0,113.183,113.2727,113.1233,113.2627,38107.0
2025-06-03 14:20:00,113.74,113.87,113.74,113.82,62917.0,113.2627,113.3922,113.2627,113.3424,62917.0
2025-06-03 14:25:00,113.81,113.9,113.79,113.83,113906.0,113.3324,113.422,113.3125,113.3523,113906.0
2025-06-03 14:30:00,113.85,113.92,113.83,113.84,46862.0,113.3722,113.4419,113.3523,113.3623,46862.0
2025-06-03 14:35:00,113.84,113.85,113.76,113.79,28616.0,113.3623,113.3722,113.2826,113.3125,28616.0
2025-06-03 14:40:00,113.8,113.84,113.78,113.81,22947.0,113.3225,113.3623,113.3025,113.3324,22947.0
2025-06-03 14:45:00,113.82,113.88,113.8,113.85,24488.0,113.3424,113.4021,113.3225,113.3722,24488.0
2025-06-03 14:50:00,113.85,113.86,113.77,113.83,26381.0,113.3722,113.3822,113.2926,113.3523,26381.0
2025-06-03 14:55:00,113.84,113.91,113.81,113.81,40097.0,113.3623,113.432,113.3324,113.3324,40097.0
2025-06-03 15:00:00,113.81,113.84,113.74,113.75,27850.0,113.3324,113.3623,113.2627,113.2727,27850.0
2025-06-03 15:05:00,113.74,113.76,113.69,113.73,22449.0,113.2627,113.2826,113.2129,113.2527,22449.0
2025-06-03 15:10:00,113.73,113.76,113.65,113.7,28308.0,113.2527,113.2826,113.1731,113.2229,28308.0
2025-06-03 15:15:00,113.7,113.71,113.58,113.64,46760.0,113.2229,113.2328,113.1034,113.1631,46760.0
2025-06-03 15:20:00,113.65,113.66,113.61,113.65,28445.0,113.1731,113.183,113.1332,113.1731,28445.0
2025-06-03 15:25:00,113.67,113.72,113.6,113.65,66443.0,113.193,113.2428,113.1233,113.1731,66443.0
2025-06-03 15:30:00,113.64,113.7,113.59,113.64,34038.0,113.1631,113.2229,113.1133,113.1631,34038.0
2025-06-03 15:35:00,113.65,113.73,113.61,113.7,50715.0,113.1731,113.2527,113.1332,113.2229,50715.0
2025-06-03 15:40:00,113.7,113.71,113.57,113.59,66020.0,113.2229,113.2328,113.0934,113.1133,66020.0
2025-06-03 15:45:00,113.59,113.62,113.4,113.45,82704.0,113.1133,113.1432,112.9241,112.9739,82704.0
2025-06-03 15:50:00,113.44,113.6,113.37,113.55,100945.0,112.964,113.1233,112.8943,113.0735,100945.0
2025-06-03 15:55:00,113.55,113.75,113.53,113.6,415324.0,113.0735,113.2727,113.0536,113.1233,415324.0
2025-06-04 09:30:00,113.86,113.98,113.71,113.81,119894.0,113.3822,113.5017,113.2328,113.3324,119894.0
2025-06-04 09:35:00,113.77,113.84,113.58,113.74,38667.0,113.2926,113.3623,113.1034,113.2627,38667.0
2025-06-04 09:40:00,113.72,113.78,113.5,113.5,28620.0,113.2428,113.3025,113.0237,113.0237,28620.0
2025-06-04 09:45:00,113.49,113.66,113.48,113.59,15582.0,113.0138,113.183,113.0038,113.1133,15582.0
2025-06-04 09:50:00,113.59,113.6,113.31,113.33,29551.0,113.1133,113.1233,112.8345,112.8544,29551.0
2025-06-04 09:55:00,113.33,113.5,113.27,113.45,35644.0,112.8544,113.0237,112.7947,112.9739,35644.0
2025-06-04 10:00:00,113.43,113.49,113.25,113.35,60145.0,112.954,113.0138,112.7748,112.8743,60145.0
2025-06-04 10:05:00,113.34,113.34,112.97,113.17,59634.0,112.8644,112.8644,112.4959,112.6951,59634.0
2025-06-04 10:10:00,113.19,113.38,113.17,113.28,42870.0,112.715,112.9042,112.6951,112.8046,42870.0
2025-06-04 10:15:00,113.3,113.52,113.3,113.46,37258.0,112.8245,113.0436,112.8245,112.9839,37258.0
2025-06-04 10:20:00,113.47,113.48,113.32,113.42,24902.0,112.9938,113.0038,112.8445,112.944,24902.0
2025-06-04 10:25:00,113.41,113.63,113.39,113.53,30769.0,112.9341,113.1532,112.9142,113.0536,30769.0
2025-06-04 10:30:00,113.51,113.84,113.51,113.73,52961.0,113.0337,113.3623,113.0337,113.2527,52961.0
2025-06-04 10:35:00,113.74,113.88,113.73,113.83,51695.0,113.2627,113.4021,113.2527,113.3523,51695.0
2025-06-04 10:40:00,113.86,113.9,113.74,113.81,23863.0,113.3822,113.422,113.2627,113.3324,23863.0
2025-06-04 10:45:00,113.83,113.87,113.73,113.75,41228.0,113.3523,113.3922,113.2527,113.2727,41228.0
2025-06-04 10:50:00,113.75,113.75,113.46,113.68,79032.0,113.2727,113.2727,112.9839,113.203,79032.0
2025-06-04 10:55:00,113.67,113.84,113.63,113.83,35867.0,113.193,113.3623,113.1532,113.3523,35867.0
2025-06-04 11:00:00,113.83,113.87,113.79,113.82,25513.0,113.3523,113.3922,113.3125,113.3424,25513.0
2025-06-04 11:05:00,113.82,113.89,113.78,113.82,37267.0,113.3424,113.4121,113.3025,113.3424,37267.0
2025-06-04 11:10:00,113.82,113.87,113.77,113.78,41877.0,113.3424,113.3922,113.2926,113.3025,41877.0
2025-06-04 11:15:00,113.79,113.97,113.74,113.94,26043.0,113.3125,113.4917,113.2627,113.4619,26043.0
2025-06-04 11:20:00,113.96,114.04,113.85,113.91,50337.0,113.4818,113.5614,113.3722,113.432,50337.0
2025-06-04 11:25:00,113.9,113.9,113.83,113.84,22988.0,113.422,113.422,113.3523,113.3623,22988.0
2025-06-04 11:30:00,113.82,113.84,113.69,113.69,19717.0,113.3424,113.3623,113.2129,113.2129,19717.0
2025-06-04 11:35:00,113.7,113.73,113.64,113.67,17386.0,113.2229,113.2527,113.1631,113.193,17386.0
2025-06-04 11:40:00,113.67,113.73,113.54,113.58,23730.0,113.193,113.2527,113.0635,113.1034,23730.0
2025-06-04 11:45:00,113.57,113.65,113.55,113.61,12163.0,113.0934,113.1731,113.0735,113.1332,12163.0
2025-06-04 11:50:00,113.62,113.67,113.61,113.61,14573.0,113.1432,113.193,113.1332,113.1332,14573.0
2025-06-04 11:55:00,113.61,113.66,113.5,113.57,18029.0,113.1332,113.183,113.0237,113.0934,18029.0
2025-06-04 12:00:00,113.56,113.63,113.55,113.63,13261.0,113.0835,113.1532,113.0735,113.1532,13261.0
2025-06-04 12:05:00,113.63,113.64,113.55,113.62,10731.0,113.1532,113.1631,113.0735,113.1432,10731.0
2025-06-04 12:10:00,113.62,113.63,113.46,113.48,17749.0,113.1432,113.1532,112.9839,113.0038,17749.0
2025-06-04 12:15:00,113.47,113.59,113.46,113.58,18436.0,112.9938,113.1133,112.9839,113.1034,18436.0
2025-06-04 12:20:00,113.58,113.6,113.48,113.51,13180.0,113.1034,113.1233,113.0038,113.0337,13180.0
2025-06-04 12:25:00,113.52,113.65,113.51,113.63,35422.0,113.0436,113.1731,113.0337,113.1532,35422.0
2025-06-04 12:30:00,113.62,113.74,113.6,113.62,35838.0,113.1432,113.2627,113.1233,113.1432,35838.0
2025-06-04 12:35:00,113.62,113.68,113.58,113.62,19992.0,113.1432,113.203,113.1034,113.1432,19992.0
2025-06-04 12:40:00,113.66,113.71,113.61,113.67,13773.0,113.183,113.2328,113.1332,113.193,13773.0
2025-06-04 12:45:00,113.67,113.76,113.65,113.72,36541.0,113.193,113.2826,113.1731,113.2428,36541.0
2025-06-04 12:50:00,113.72,113.82,113.72,113.77,38107.0,113.2428,113.3424,113.2428,113.2926,38107.0
2025-06-04 12:55:00,113.76,113.84,113.75,113.82,35132.0,113.2826,113.3623,113.2727,113.3424,35132.0
2025-06-04 13:00:00,113.81,113.92,113.79,113.89,15864.0,113.3324,113.4419,113.3125,113.4121,15864.0
2025-06-04 13:05:00,113.9,113.9,113.82,113.84,11069.0,113.422,113.422,113.3424,113.3623,11069.0
2025-06-04 13:10:00,113.84,113.95,113.83,113.84,89530.0,113.3623,113.4718,113.3523,113.3623,89530.0
2025-06-04 13:15:00,113.83,113.87,113.8,113.86,29070.0,113.3523,113.3922,113.3225,113.3822,29070.0
2025-06-04 13:20:00,113.87,113.91,113.79,113.8,66401.0,113.3922,113.432,113.3125,113.3225,66401.0
2025-06-04 13:25:00,113.8,113.88,113.78,113.84,10699.0,113.3225,113.4021,113.3025,113.3623,10699.0
2025-06-04 13:30:00,113.84,113.87,113.77,113.81,15837.0,113.3623,113.3922,113.2926,113.3324,15837.0
2025-06-04 13:35:00,113.81,113.85,113.81,113.84,18684.0,113.3324,113.3722,113.3324,113.3623,18684.0
2025-06-04 13:40:00,113.82,113.82,113.77,113.8,12837.0,113.3424,113.3424,113.2926,113.3225,12837.0
2025-06-04 13:45:00,113.81,113.86,113.72,113.83,50712.0,113.3324,113.3822,113.2428,113.3523,50712.0
2025-06-04 13:50:00,113.82,113.88,113.77,113.88,32431.0,113.3424,113.4021,113.2926,113.4021,32431.0
2025-06-04 13:55:00,113.88,114.01,113.78,113.78,103784.0,113.4021,113.5316,113.3025,113.3025,103784.0
2025-06-04 14:00:00,113.78,113.86,113.78,113.84,22444.0,113.3025,113.3822,113.3025,113.3623,22444.0
2025-06-04 14:05:00,113.83,113.83,113.75,113.76,15131.0,113.3523,113.3523,113.2727,113.2826,15131.0
2025-06-04 14:10:00,113.77,113.8,113.74,113.75,12435.0,113.2926,113.3225,113.2627,113.2727,12435.0
2025-06-04 14:15:00,113.75,114.05,113.65,113.67,305423.0,113.2727,113.5714,113.1731,113.193,305423.0
2025-06-04 14:20:00,113.69,113.82,113.57,113.79,91187.0,113.2129,113.3424,113.0934,113.3125,91187.0
2025-06-04 14:25:00,113.78,113.8,113.6,113.6,66099.0,113.3025,113.3225,113.1233,113.1233,66099.0
2025-06-04 14:30:00,113.61,113.68,113.55,113.58,30208.0,113.1332,113.203,113.0735,113.1034,30208.0
2025-06-04 14:35:00,113.58,113.71,113.57,113.68,15673.0,113.1034,113.2328,113.0934,113.203,15673.0
2025-06-04 14:40:00,113.68,113.76,113.63,113.74,13150.0,113.203,113.2826,113.1532,113.2627,13150.0
2025-06-04 14:45:00,113.74,113.76,113.68,113.73,31523.0,113.2627,113.2826,113.203,113.2527,31523.0
2025-06-04 14:50:00,113.74,113.79,113.66,113.79,25447.0,113.2627,113.3125,113.183,113.3125,25447.0
2025-06-04 14:55:00,113.79,113.82,113.77,113.77,21036.0,113.3125,113.3424,113.2926,113.2926,21036.0
2025-06-04 15:00:00,113.78,113.78,113.7,113.76,20719.0,113.3025,113.3025,113.2229,113.2826,20719.0
2025-06-04 15:05:00,113.75,113.78,113.71,113.71,13602.0,113.2727,113.3025,113.2328,113.2328,13602.0
2025-06-04 15:10:00,113.71,113.76,113.7,113.75,22897.0,113.2328,113.2826,113.2229,113.2727,22897.0
2025-06-04 15:15:00,113.75,113.76,113.68,113.73,37818.0,113.2727,113.2826,113.203,113.2527,37818.0
2025-06-04 15:20:00,113.73,113.81,113.69,113.7,38986.0,113.2527,113.3324,113.2129,113.2229,38986.0
2025-06-04 15:25:00,113.71,113.78,113.67,113.76,26865.0,113.2328,113.3025,113.193,113.2826,26865.0
2025-06-04 15:30:00,113.76,113.78,113.67,113.69,23999.0,113.2826,113.3025,113.193,113.2129,23999.0
2025-06-04 15:35:00,113.68,113.73,113.64,113.68,26493.0,113.203,113.2527,113.1631,113.203,26493.0
2025-06-04 15:40:00,113.68,113.68,113.57,113.65,41124.0,113.203,113.203,113.0934,113.1731,41124.0
2025-06-04 15:45:00,113.65,113.68,113.59,113.62,38115.0,113.1731,113.203,113.1133,113.1432,38115.0
2025-06-04 15:50:00,113.61,113.69,113.55,113.64,97014.0,113.1332,113.2129,113.0735,113.1631,97014.0
2025-06-04 15:55:00,113.64,113.66,113.47,113.5,300754.0,113.1631,113.183,112.9938,113.0237,300754.0
2025-06-05 09:30:00,113.73,113.73,113.45,113.59,152198.0,113.2527,113.2527,112.9739,113.1133,152198.0
2025-06-05 09:35:00,113.59,113.68,113.32,113.33,45527.0,113.1133,113.203,112.8445,112.8544,45527.0
2025-06-05 09:40:00,113.37,113.66,113.35,113.59,40948.0,112.8943,113.183,112.8743,113.1133,40948.0
2025-06-05 09:45:00,113.55,113.66,113.38,113.66,35676.0,113.0735,113.183,112.9042,113.183,35676.0
2025-06-05 09:50:00,113.65,113.71,113.45,113.7,40616.0,113.1731,113.2328,112.9739,113.2229,40616.0
2025-06-05 09:55:00,113.71,113.74,113.51,113.6,53490.0,113.2328,113.2627,113.0337,113.1233,53490.0
2025-06-05 10:00:00,113.61,113.93,113.61,113.82,123896.0,113.1332,113.4519,113.1332,113.3424,123896.0
2025-06-05 10:05:00,113.82,113.9,113.57,113.57,43929.0,113.3424,113.422,113.0934,113.0934,43929.0
2025-06-05 10:10:00,113.58,113.73,113.57,113.66,18303.0,113.1034,113.2527,113.0934,113.183,18303.0
2025-06-05 10:15:00,113.67,113.69,113.54,113.58,20905.0,113.193,113.2129,113.0635,113.1034,20905.0
2025-06-05 10:20:00,113.58,113.92,113.58,113.9,47088.0,113.1034,113.4419,113.1034,113.422,47088.0
2025-06-05 10:25:00,113.9,113.95,113.8,113.84,57979.0,113.422,113.4718,113.3225,113.3623,57979.0
2025-06-05 10:30:00,113.84,113.87,113.74,113.76,26657.0,113.3623,113.3922,113.2627,113.2826,26657.0
2025-06-05 10:35:00,113.76,114.0,113.6,113.89,191877.0,113.2826,113.5216,113.1233,113.4121,191877.0
2025-06-05 10:40:00,113.93,114.34,113.81,114.21,206909.0,113.4519,113.8602,113.3324,113.7307,206909.0
2025-06-05 10:45:00,114.2,114.31,114.12,114.17,283858.0,113.7208,113.8303,113.6411,113.6909,283858.0
2025-06-05 10:50:00,114.19,114.32,114.08,114.26,222947.0,113.7108,113.8403,113.6013,113.7805,222947.0
2025-06-05 10:55:00,114.3,114.34,114.19,114.27,67669.0,113.8204,113.8602,113.7108,113.7905,67669.0
2025-06-05 11:00:00,114.28,114.28,114.18,114.26,73955.0,113.8004,113.8004,113.7009,113.7805,73955.0
2025-06-05 11:05:00,114.27,114.28,114.1,114.17,220149.0,113.7905,113.8004,113.6212,113.6909,220149.0
2025-06-05 11:10:00,114.18,114.24,114.12,114.15,56206.0,113.7009,113.7606,113.6411,113.671,56206.0
2025-06-05 11:15:00,114.15,114.33,114.12,114.27,53538.0,113.671,113.8502,113.6411,113.7905,53538.0
2025-06-05 11:20:00,114.24,114.28,114.01,114.01,107300.0,113.7606,113.8004,113.5316,113.5316,107300.0
2025-06-05 11:25:00,114.01,114.04,113.8,113.95,41837.0,113.5316,113.5614,113.3225,113.4718,41837.0
2025-06-05 11:30:00,113.95,113.97,113.89,113.9,13758.0,113.4718,113.4917,113.4121,113.422,13758.0
2025-06-05 11:35:00,113.88,113.92,113.82,113.88,21618.0,113.4021,113.4419,113.3424,113.4021,21618.0
2025-06-05 11:40:00,113.88,113.95,113.82,113.93,24470.0,113.4021,113.4718,113.3424,113.4519,24470.0
2025-06-05 11:45:00,113.91,113.91,113.82,113.83,24679.0,113.432,113.432,113.3424,113.3523,24679.0
2025-06-05 11:50:00,113.85,113.96,113.84,113.95,21959.0,113.3722,113.4818,113.3623,113.4718,21959.0
2025-06-05 11:55:00,113.95,113.95,113.84,113.9,38615.0,113.4718,113.4718,113.3623,113.422,38615.0
2025-06-05 12:00:00,113.89,113.91,113.84,113.88,34779.0,113.4121,113.432,113.3623,113.4021,34779.0
2025-06-05 12:05:00,113.87,113.88,113.81,113.84,27388.0,113.3922,113.4021,113.3324,113.3623,27388.0
2025-06-05 12:10:00,113.87,113.89,113.7,113.71,54931.0,113.3922,113.4121,113.2229,113.2328,54931.0
2025-06-05 12:15:00,113.73,113.78,113.61,113.78,33974.0,113.2527,113.3025,113.1332,113.3025,33974.0
2025-06-05 12:20:00,113.76,113.81,113.71,113.73,18290.0,113.2826,113.3324,113.2328,113.2527,18290.0
2025-06-05 12:25:00,113.74,113.8,113.71,113.79,22416.0,113.2627,113.3225,113.2328,113.3125,22416.0
2025-06-05 12:30:00,113.79,113.79,113.69,113.69,28876.0,113.3125,113.3125,113.2129,113.2129,28876.0
2025-06-05 12:35:00,113.71,113.71,113.5,113.56,45653.0,113.2328,113.2328,113.0237,113.0835,45653.0
2025-06-05 12:40:00,113.56,113.64,113.5,113.55,35695.0,113.0835,113.1631,113.0237,113.0735,35695.0
2025-06-05 12:45:00,113.54,113.54,113.09,113.14,79139.0,113.0635,113.0635,112.6154,112.6652,79139.0
2025-06-05 12:50:00,113.13,113.24,113.03,113.22,33965.0,112.6553,112.7648,112.5557,112.7449,33965.0
2025-06-05 12:55:00,113.23,113.37,113.18,113.25,65729.0,112.7548,112.8943,112.7051,112.7748,65729.0
2025-06-05 13:00:00,113.26,113.45,113.23,113.43,66981.0,112.7847,112.9739,112.7548,112.954,66981.0
2025-06-05 13:05:00,113.43,113.53,113.4,113.44,38988.0,112.954,113.0536,112.9241,112.964,38988.0
2025-06-05 13:10:00,113.45,113.57,113.43,113.57,40592.0,112.9739,113.0934,112.954,113.0934,40592.0
2025-06-05 13:15:00,113.56,113.64,113.55,113.55,22358.0,113.0835,113.1631,113.0735,113.0735,22358.0
2025-06-05 13:20:00,113.56,113.67,113.56,113.65,16566.0,113.0835,113.193,113.0835,113.1731,16566.0
2025-06-05 13:25:00,113.65,113.78,113.64,113.76,35243.0,113.1731,113.3025,113.1631,113.2826,35243.0
2025-06-05 13:30:00,113.8,113.84,113.66,113.69,92890.0,113.3225,113.3623,113.183,113.2129,92890.0
2025-06-05 13:35:00,113.67,113.73,113.59,113.67,163716.0,113.193,113.2527,113.1133,113.193,163716.0
2025-06-05 13:40:00,113.65,113.66,113.54,113.6,133212.0,113.1731,113.183,113.0635,113.1233,133212.0
2025-06-05 13:45:00,113.61,113.63,113.52,113.52,62637.0,113.1332,113.1532,113.0436,113.0436,62637.0
2025-06-05 13:50:00,113.52,113.53,113.4,113.41,48946.0,113.0436,113.0536,112.9241,112.9341,48946.0
2025-06-05 13:55:00,113.42,113.46,113.36,113.37,72344.0,112.944,112.9839,112.8843,112.8943,72344.0
2025-06-05 14:00:00,113.37,113.37,113.19,113.2,35510.0,112.8943,112.8943,112.715,112.725,35510.0
2025-06-05 14:05:00,113.19,113.2,113.02,113.05,52052.0,112.715,112.725,112.5457,112.5756,52052.0
2025-06-05 14:10:00,113.06,113.13,112.94,113.06,54629.0,112.5856,112.6553,112.4661,112.5856,54629.0
2025-06-05 14:15:00,113.06,113.06,112.72,112.88,59154.0,112.5856,112.5856,112.247,112.4063,59154.0
2025-06-05 14:20:00,112.89,113.06,112.86,113.05,39391.0,112.4163,112.5856,112.3864,112.5756,39391.0
2025-06-05 14:25:00,113.03,113.06,112.96,113.01,41826.0,112.5557,112.5856,112.486,112.5358,41826.0
2025-06-05 14:30:00,113.01,113.09,112.98,113.05,25593.0,112.5358,112.6154,112.5059,112.5756,25593.0
2025-06-05 14:35:00,113.05,113.2,112.97,113.13,62311.0,112.5756,112.725,112.4959,112.6553,62311.0
2025-06-05 14:40:00,113.15,113.15,113.02,113.07,48047.0,112.6752,112.6752,112.5457,112.5955,48047.0
2025-06-05 14:45:00,113.07,113.15,113.03,113.14,50402.0,112.5955,112.6752,112.5557,112.6652,50402.0
2025-06-05 14:50:00,113.14,113.18,113.05,113.06,45739.0,112.6652,112.7051,112.5756,112.5856,45739.0
2025-06-05 14:55:00,113.06,113.09,112.91,112.95,58614.0,112.5856,112.6154,112.4362,112.476,58614.0
2025-06-05 15:00:00,112.95,113.01,112.87,112.91,26553.0,112.476,112.5358,112.3964,112.4362,26553.0
2025-06-05 15:05:00,112.92,112.94,112.81,112.82,53884.0,112.4461,112.4661,112.3366,112.3466,53884.0
2025-06-05 15:10:00,112.82,112.83,112.42,112.48,56144.0,112.3466,112.3565,111.9482,112.008,56144.0
2025-06-05 15:15:00,112.49,112.55,111.87,111.98,128811.0,112.0179,112.0777,111.4005,111.5101,128811.0
2025-06-05 15:20:00,111.97,112.01,111.84,111.93,157850.0,111.5001,111.54,111.3707,111.4603,157850.0
2025-06-05 15:25:00,111.93,112.34,111.92,112.29,173566.0,111.4603,111.8686,111.4503,111.8188,173566.0
2025-06-05 15:30:00,112.3,112.45,112.3,112.44,80109.0,111.8287,111.9781,111.8287,111.9682,80109.0
2025-06-05 15:35:00,112.43,112.74,112.4,112.69,41495.0,111.9582,112.2669,111.9283,112.2171,41495.0
2025-06-05 15:40:00,112.69,112.72,112.53,112.68,100127.0,112.2171,112.247,112.0578,112.2072,100127.0
2025-06-05 15:45:00,112.67,112.82,112.62,112.78,59904.0,112.1972,112.3466,112.1474,112.3067,59904.0
2025-06-05 15:50:00,112.77,112.79,112.36,112.36,111433.0,112.2968,112.3167,111.8885,111.8885,111433.0
2025-06-05 15:55:00,112.35,112.61,112.33,112.52,449614.0,111.8785,112.1374,111.8586,112.0478,449614.0
2025-06-06 09:30:00,113.36,114.13,113.21,114.13,314463.0,112.8843,113.6511,112.7349,113.6511,314463.0
2025-06-06 09:35:00,114.13,114.16,113.81,114.0,61801.0,113.6511,113.6809,113.3324,113.5216,61801.0
2025-06-06 09:40:00,113.98,114.22,113.95,114.12,87523.0,113.5017,113.7407,113.4718,113.6411,87523.0
2025-06-06 09:45:00,114.13,114.17,113.95,113.99,58341.0,113.6511,113.6909,113.4718,113.5117,58341.0
2025-06-06 09:50:00,114.0,114.11,113.76,114.08,62684.0,113.5216,113.6311,113.2826,113.6013,62684.0
2025-06-06 09:55:00,114.08,114.13,113.95,114.03,69510.0,113.6013,113.6511,113.4718,113.5515,69510.0
2025-06-06 10:00:00,114.02,114.15,113.99,114.1,54636.0,113.5415,113.671,113.5117,113.6212,54636.0
2025-06-06 10:05:00,114.09,114.17,113.96,113.96,67827.0,113.6112,113.6909,113.4818,113.4818,67827.0
2025-06-06 10:10:00,113.97,113.99,113.81,113.96,24267.0,113.4917,113.5117,113.3324,113.4818,24267.0
2025-06-06 10:15:00,113.97,114.0,113.79,113.84,25575.0,113.4917,113.5216,113.3125,113.3623,25575.0
2025-06-06 10:20:00,113.84,113.98,113.82,113.93,41899.0,113.3623,113.5017,113.3424,113.4519,41899.0
2025-06-06 10:25:00,113.92,113.96,113.74,113.8,25586.0,113.4419,113.4818,113.2627,113.3225,25586.0
2025-06-06 10:30:00,113.78,113.83,113.68,113.74,80822.0,113.3025,113.3523,113.203,113.2627,80822.0
2025-06-06 10:35:00,113.73,113.8,113.7,113.77,31069.0,113.2527,113.3225,113.2229,113.2926,31069.0
2025-06-06 10:40:00,113.76,113.81,113.68,113.78,27360.0,113.2826,113.3324,113.203,113.3025,27360.0
2025-06-06 10:45:00,113.76,113.89,113.71,113.86,24135.0,113.2826,113.4121,113.2328,113.3822,24135.0
2025-06-06 10:50:00,113.85,113.85,113.75,113.82,29884.0,113.3722,113.3722,113.2727,113.3424,29884.0
2025-06-06 10:55:00,113.82,113.85,113.74,113.76,37172.0,113.3424,113.3722,113.2627,113.2826,37172.0
2025-06-06 11:00:00,113.75,113.93,113.73,113.89,24021.0,113.2727,113.4519,113.2527,113.4121,24021.0
2025-06-06 11:05:00,113.9,114.04,113.84,113.9,67018.0,113.422,113.5614,113.3623,113.422,67018.0
2025-06-06 11:10:00,113.91,113.91,113.76,113.84,15601.0,113.432,113.432,113.2826,113.3623,15601.0
2025-06-06 11:15:00,113.83,113.83,113.44,113.48,41247.0,113.3523,113.3523,112.964,113.0038,41247.0
2025-06-06 11:20:00,113.47,113.68,113.35,113.66,16966.0,112.9938,113.203,112.8743,113.183,16966.0
2025-06-06 11:25:00,113.67,113.74,113.59,113.71,20117.0,113.193,113.2627,113.1133,113.2328,20117.0
2025-06-06 11:30:00,113.7,113.76,113.62,113.65,24908.0,113.2229,113.2826,113.1432,113.1731,24908.0
2025-06-06 11:35:00,113.64,113.76,113.62,113.71,25264.0,113.1631,113.2826,113.1432,113.2328,25264.0
2025-06-06 11:40:00,113.75,113.86,113.7,113.81,27360.0,113.2727,113.3822,113.2229,113.3324,27360.0
2025-06-06 11:45:00,113.84,113.95,113.81,113.95,10152.0,113.3623,113.4718,113.3324,113.4718,10152.0
2025-06-06 11:50:00,113.95,113.97,113.88,113.91,25135.0,113.4718,113.4917,113.4021,113.432,25135.0
2025-06-06 11:55:00,113.9,113.91,113.73,113.82,13238.0,113.422,113.432,113.2527,113.3424,13238.0
2025-06-06 12:00:00,113.82,113.89,113.8,113.86,12335.0,113.3424,113.4121,113.3225,113.3822,12335.0
2025-06-06 12:05:00,113.86,113.94,113.85,113.9,41361.0,113.3822,113.4619,113.3722,113.422,41361.0
2025-06-06 12:10:00,113.88,113.97,113.87,113.91,32967.0,113.4021,113.4917,113.3922,113.432,32967.0
2025-06-06 12:15:00,113.9,113.9,113.81,113.85,14129.0,113.422,113.422,113.3324,113.3722,14129.0
2025-06-06 12:20:00,113.87,113.89,113.8,113.89,25428.0,113.3922,113.4121,113.3225,113.4121,25428.0
2025-06-06 12:25:00,113.88,113.93,113.84,113.88,23889.0,113.4021,113.4519,113.3623,113.4021,23889.0
2025-06-06 12:30:00,113.88,113.96,113.87,113.88,25777.0,113.4021,113.4818,113.3922,113.4021,25777.0
2025-06-06 12:35:00,113.89,113.91,113.8,113.83,16496.0,113.4121,113.432,113.3225,113.3523,16496.0
2025-06-06 12:40:00,113.82,113.87,113.73,113.77,57482.0,113.3424,113.3922,113.2527,113.2926,57482.0
2025-06-06 12:45:00,113.76,113.85,113.75,113.82,15834.0,113.2826,113.3722,113.2727,113.3424,15834.0
2025-06-06 12:50:00,113.82,113.85,113.7,113.71,21400.0,113.3424,113.3722,113.2229,113.2328,21400.0
2025-06-06 12:55:00,113.73,113.73,113.59,113.68,13820.0,113.2527,113.2527,113.1133,113.203,13820.0
2025-06-06 13:00:00,113.69,113.74,113.65,113.66,13911.0,113.2129,113.2627,113.1731,113.183,13911.0
2025-06-06 13:05:00,113.63,113.67,113.56,113.64,14040.0,113.1532,113.193,113.0835,113.1631,14040.0
2025-06-06 13:10:00,113.66,113.71,113.58,113.68,16756.0,113.183,113.2328,113.1034,113.203,16756.0
2025-06-06 13:15:00,113.66,113.83,113.65,113.83,17109.0,113.183,113.3523,113.1731,113.3523,17109.0
2025-06-06 13:20:00,113.81,113.9,113.81,113.87,8218.0,113.3324,113.422,113.3324,113.3922,8218.0
2025-06-06 13:25:00,113.88,113.88,113.81,113.84,11105.0,113.4021,113.4021,113.3324,113.3623,11105.0
2025-06-06 13:30:00,113.85,113.93,113.83,113.91,28990.0,113.3722,113.4519,113.3523,113.432,28990.0
2025-06-06 13:35:00,113.91,113.98,113.85,113.94,42645.0,113.432,113.5017,113.3722,113.4619,42645.0
2025-06-06 13:40:00,113.95,114.0,113.9,113.94,51124.0,113.4718,113.5216,113.422,113.4619,51124.0
2025-06-06 13:45:00,113.94,113.97,113.92,113.96,28559.0,113.4619,113.4917,113.4419,113.4818,28559.0
2025-06-06 13:50:00,113.96,113.97,113.84,113.87,35027.0,113.4818,113.4917,113.3623,113.3922,35027.0
2025-06-06 13:55:00,113.86,113.88,113.72,113.73,33984.0,113.3822,113.4021,113.2428,113.2527,33984.0
2025-06-06 14:00:00,113.73,113.92,113.73,113.89,54677.0,113.2527,113.4419,113.2527,113.4121,54677.0
2025-06-06 14:05:00,113.89,113.94,113.88,113.94,29417.0,113.4121,113.4619,113.4021,113.4619,29417.0
2025-06-06 14:10:00,113.95,113.95,113.87,113.92,44305.0,113.4718,113.4718,113.3922,113.4419,44305.0
2025-06-06 14:15:00,113.92,114.0,113.9,113.98,52773.0,113.4419,113.5216,113.422,113.5017,52773.0
2025-06-06 14:20:00,113.97,113.99,113.89,113.9,49669.0,113.4917,113.5117,113.4121,113.422,49669.0
2025-06-06 14:25:00,113.9,113.91,113.82,113.83,18803.0,113.422,113.432,113.3424,113.3523,18803.0
2025-06-06 14:30:00,113.84,113.95,113.84,113.92,36318.0,113.3623,113.4718,113.3623,113.4419,36318.0
2025-06-06 14:35:00,113.92,113.94,113.89,113.9,32618.0,113.4419,113.4619,113.4121,113.422,32618.0
2025-06-06 14:40:00,113.9,113.91,113.85,113.88,17802.0,113.422,113.432,113.3722,113.4021,17802.0
2025-06-06 14:45:00,113.89,113.9,113.83,113.89,14683.0,113.4121,113.422,113.3523,113.4121,14683.0
2025-06-06 14:50:00,113.88,113.89,113.83,113.85,37489.0,113.4021,113.4121,113.3523,113.3722,37489.0
2025-06-06 14:55:00,113.84,113.85,113.72,113.74,53483.0,113.3623,113.3722,113.2428,113.2627,53483.0
2025-06-06 15:00:00,113.73,113.8,113.69,113.79,54991.0,113.2527,113.3225,113.2129,113.3125,54991.0
2025-06-06 15:05:00,113.79,113.89,113.77,113.87,35597.0,113.3125,113.4121,113.2926,113.3922,35597.0
2025-06-06 15:10:00,113.86,113.9,113.82,113.87,31549.0,113.3822,113.422,113.3424,113.3922,31549.0
2025-06-06 15:15:00,113.87,113.93,113.86,113.91,23882.0,113.3922,113.4519,113.3822,113.432,23882.0
2025-06-06 15:20:00,113.9,113.93,113.87,113.91,49232.0,113.422,113.4519,113.3922,113.432,49232.0
2025-06-06 15:25:00,113.91,114.0,113.88,113.9,45843.0,113.432,113.5216,113.4021,113.422,45843.0
2025-06-06 15:30:00,113.89,113.96,113.87,113.92,49376.0,113.4121,113.4818,113.3922,113.4419,49376.0
2025-06-06 15:35:00,113.91,114.0,113.91,113.92,48790.0,113.432,113.5216,113.432,113.4419,48790.0
2025-06-06 15:40:00,113.92,114.0,113.91,113.99,52181.0,113.4419,113.5216,113.432,113.5117,52181.0
2025-06-06 15:45:00,113.99,114.0,113.94,114.0,54517.0,113.5117,113.5216,113.4619,113.5216,54517.0
2025-06-06 15:50:00,114.0,114.16,113.96,114.12,154667.0,113.5216,113.6809,113.4818,113.6411,154667.0
2025-06-06 15:55:00,114.12,114.13,113.88,113.89,304811.0,113.6411,113.6511,113.4021,113.4121,304811.0
2025-06-09 09:30:00,113.98,114.59,113.98,114.4,280468.0,113.5017,114.1091,113.5017,113.9199,280468.0
2025-06-09 09:35:00,114.45,114.97,114.4,114.75,84568.0,113.9697,114.4875,113.9199,114.2685,84568.0
2025-06-09 09:40:00,114.73,114.82,114.63,114.82,42325.0,114.2485,114.3382,114.149,114.3382,42325.0
2025-06-09 09:45:00,114.81,115.0,114.58,114.65,113739.0,114.3282,114.5174,114.0992,114.1689,113739.0
2025-06-09 09:50:00,114.67,114.72,114.5,114.59,43049.0,114.1888,114.2386,114.0195,114.1091,43049.0
2025-06-09 09:55:00,114.58,114.67,114.52,114.59,23251.0,114.0992,114.1888,114.0394,114.1091,23251.0
2025-06-09 10:00:00,114.6,114.72,114.47,114.53,46537.0,114.1191,114.2386,113.9896,114.0494,46537.0
2025-06-09 10:05:00,114.52,114.59,114.35,114.56,49331.0,114.0394,114.1091,113.8701,114.0793,49331.0
2025-06-09 10:10:00,114.54,114.64,114.22,114.23,30925.0,114.0593,114.1589,113.7407,113.7506,30925.0
2025-06-09 10:15:00,114.2,114.46,114.2,114.36,28212.0,113.7208,113.9797,113.7208,113.8801,28212.0
2025-06-09 10:20:00,114.36,114.5,114.36,114.47,24359.0,113.8801,114.0195,113.8801,113.9896,24359.0
2025-06-09 10:25:00,114.48,114.56,114.46,114.5,53451.0,113.9996,114.0793,113.9797,114.0195,53451.0
2025-06-09 10:30:00,114.49,114.61,114.46,114.5,60263.0,114.0096,114.1291,113.9797,114.0195,60263.0
2025-06-09 10:35:00,114.49,114.51,114.39,114.5,31053.0,114.0096,114.0295,113.91,114.0195,31053.0
2025-06-09 10:40:00,114.5,114.54,114.43,114.48,22991.0,114.0195,114.0593,113.9498,113.9996,22991.0
2025-06-09 10:45:00,114.47,114.51,114.38,114.42,21970.0,113.9896,114.0295,113.9,113.9398,21970.0
2025-06-09 10:50:00,114.45,114.5,114.33,114.43,34911.0,113.9697,114.0195,113.8502,113.9498,34911.0
2025-06-09 10:55:00,114.43,114.58,114.42,114.57,68593.0,113.9498,114.0992,113.9398,114.0892,68593.0
2025-06-09 11:00:00,114.57,114.66,114.46,114.5,53448.0,114.0892,114.1788,113.9797,114.0195,53448.0
2025-06-09 11:05:00,114.5,114.55,114.43,114.45,32653.0,114.0195,114.0693,113.9498,113.9697,32653.0
2025-06-09 11:10:00,114.47,114.51,114.43,114.46,23426.0,113.9896,114.0295,113.9498,113.9797,23426.0
2025-06-09 11:15:00,114.46,114.52,114.4,114.43,38212.0,113.9797,114.0394,113.9199,113.9498,38212.0
2025-06-09 11:20:00,114.43,114.47,114.31,114.43,29860.0,113.9498,113.9896,113.8303,113.9498,29860.0
2025-06-09 11:25:00,114.44,114.45,114.35,114.38,21276.0,113.9598,113.9697,113.8701,113.9,21276.0
2025-06-09 11:30:00,114.39,114.45,114.37,114.41,22580.0,113.91,113.9697,113.8901,113.9299,22580.0
2025-06-09 11:35:00,114.41,114.5,114.41,114.48,39052.0,113.9299,114.0195,113.9299,113.9996,39052.0
2025-06-09 11:40:00,114.48,114.5,114.43,114.44,24012.0,113.9996,114.0195,113.9498,113.9598,24012.0
2025-06-09 11:45:00,114.44,114.5,114.44,114.5,23548.0,113.9598,114.0195,113.9598,114.0195,23548.0
2025-06-09 11:50:00,114.51,114.51,114.46,114.5,37673.0,114.0295,114.0295,113.9797,114.0195,37673.0
2025-06-09 11:55:00,114.5,114.58,114.47,114.55,67819.0,114.0195,114.0992,113.9896,114.0693,67819.0
2025-06-09 12:00:00,114.53,114.54,114.44,114.44,22416.0,114.0494,114.0593,113.9598,113.9598,22416.0
2025-06-09 12:05:00,114.43,114.43,114.33,114.41,79773.0,113.9498,113.9498,113.8502,113.9299,79773.0
2025-06-09 12:10:00,114.42,114.52,114.4,114.52,23556.0,113.9398,114.0394,113.9199,114.0394,23556.0
2025-06-09 12:15:00,114.53,114.57,114.47,114.57,35021.0,114.0494,114.0892,113.9896,114.0892,35021.0
2025-06-09 12:20:00,114.56,114.59,114.53,114.57,22323.0,114.0793,114.1091,114.0494,114.0892,22323.0
2025-06-09 12:25:00,114.57,114.76,114.56,114.71,34554.0,114.0892,114.2784,114.0793,114.2286,34554.0
2025-06-09 12:30:00,114.72,114.77,114.68,114.75,41673.0,114.2386,114.2884,114.1988,114.2685,41673.0
2025-06-09 12:35:00,114.76,114.76,114.69,114.74,32892.0,114.2784,114.2784,114.2087,114.2585,32892.0
2025-06-09 12:40:00,114.73,114.83,114.69,114.72,46625.0,114.2485,114.3481,114.2087,114.2386,46625.0
2025-06-09 12:45:00,114.73,114.79,114.72,114.77,39522.0,114.2485,114.3083,114.2386,114.2884,39522.0
2025-06-09 12:50:00,114.76,114.84,114.74,114.79,50566.0,114.2784,114.3581,114.2585,114.3083,50566.0
2025-06-09 12:55:00,114.78,114.79,114.68,114.72,34735.0,114.2983,114.3083,114.1988,114.2386,34735.0
2025-06-09 13:00:00,114.72,114.75,114.7,114.75,19215.0,114.2386,114.2685,114.2187,114.2685,19215.0
2025-06-09 13:05:00,114.75,114.76,114.65,114.65,33218.0,114.2685,114.2784,114.1689,114.1689,33218.0
2025-06-09 13:10:00,114.65,114.75,114.64,114.72,18135.0,114.1689,114.2685,114.1589,114.2386,18135.0
2025-06-09 13:15:00,114.73,114.73,114.64,114.67,23825.0,114.2485,114.2485,114.1589,114.1888,23825.0
2025-06-09 13:20:00,114.67,114.74,114.64,114.72,36449.0,114.1888,114.2585,114.1589,114.2386,36449.0
2025-06-09 13:25:00,114.73,114.88,114.73,114.84,16917.0,114.2485,114.3979,114.2485,114.3581,16917.0
2025-06-09 13:30:00,114.84,114.96,114.82,114.94,28749.0,114.3581,114.4776,114.3382,114.4577,28749.0
2025-06-09 13:35:00,114.94,114.94,114.82,114.93,47864.0,114.4577,114.4577,114.3382,114.4477,47864.0
2025-06-09 13:40:00,114.93,115.05,114.89,115.01,327360.0,114.4477,114.5672,114.4079,114.5274,327360.0
2025-06-09 13:45:00,115.0,115.12,114.96,115.06,151059.0,114.5174,114.6369,114.4776,114.5772,151059.0
2025-06-09 13:50:00,115.06,115.14,115.04,115.13,33974.0,114.5772,114.6568,114.5572,114.6469,33974.0
2025-06-09 13:55:00,115.12,115.13,115.02,115.02,62240.0,114.6369,114.6469,114.5373,114.5373,62240.0
2025-06-09 14:00:00,115.02,115.15,115.01,115.11,46768.0,114.5373,114.6668,114.5274,114.627,46768.0
2025-06-09 14:05:00,115.11,115.14,115.03,115.07,26238.0,114.627,114.6568,114.5473,114.5871,26238.0
2025-06-09 14:10:00,115.06,115.14,115.06,115.1,34119.0,114.5772,114.6568,114.5772,114.617,34119.0
2025-06-09 14:15:00,115.09,115.13,115.08,115.13,42732.0,114.607,114.6469,114.5971,114.6469,42732.0
2025-06-09 14:20:00,115.12,115.18,115.11,115.17,59887.0,114.6369,114.6967,114.627,114.6867,59887.0
2025-06-09 14:25:00,115.18,115.24,115.16,115.21,46302.0,114.6967,114.7564,114.6767,114.7265,46302.0
2025-06-09 14:30:00,115.22,115.45,115.2,115.42,77706.0,114.7365,114.9655,114.7166,114.9357,77706.0
2025-06-09 14:35:00,115.42,115.48,115.33,115.47,66090.0,114.9357,114.9954,114.846,114.9854,66090.0
2025-06-09 14:40:00,115.45,115.57,115.4,115.56,97182.0,114.9655,115.085,114.9157,115.0751,97182.0
2025-06-09 14:45:00,115.55,115.68,115.51,115.51,73278.0,115.0651,115.1946,115.0253,115.0253,73278.0
2025-06-09 14:50:00,115.51,115.52,115.42,115.46,33109.0,115.0253,115.0352,114.9357,114.9755,33109.0
2025-06-09 14:55:00,115.46,115.59,115.44,115.53,33146.0,114.9755,115.1049,114.9556,115.0452,33146.0
2025-06-09 15:00:00,115.52,115.54,115.44,115.47,30857.0,115.0352,115.0551,114.9556,114.9854,30857.0
2025-06-09 15:05:00,115.47,115.49,115.38,115.39,24651.0,114.9854,115.0054,114.8958,114.9058,24651.0
2025-06-09 15:10:00,115.4,115.54,115.39,115.47,42505.0,114.9157,115.0551,114.9058,114.9854,42505.0
2025-06-09 15:15:00,115.47,115.48,115.38,115.4,63150.0,114.9854,114.9954,114.8958,114.9157,63150.0
2025-06-09 15:20:00,115.4,115.45,115.29,115.43,61978.0,114.9157,114.9655,114.8062,114.9456,61978.0
2025-06-09 15:25:00,115.44,115.54,115.43,115.49,47340.0,114.9556,115.0551,114.9456,115.0054,47340.0
2025-06-09 15:30:00,115.49,115.58,115.47,115.55,66191.0,115.0054,115.095,114.9854,115.0651,66191.0
2025-06-09 15:35:00,115.56,115.75,115.56,115.64,66272.0,115.0751,115.2643,115.0751,115.1547,66272.0
2025-06-09 15:40:00,115.64,115.78,115.61,115.78,109210.0,115.1547,115.2941,115.1249,115.2941,109210.0
2025-06-09 15:45:00,115.78,115.9,115.71,115.89,138922.0,115.2941,115.4136,115.2244,115.4037,138922.0
2025-06-09 15:50:00,115.9,116.11,115.82,115.86,267506.0,115.4136,115.6228,115.334,115.3738,267506.0
2025-06-09 15:55:00,115.89,115.99,115.66,115.68,473518.0,115.4037,115.5033,115.1746,115.1946,473518.0
2025-06-10 09:30:00,115.53,116.46,115.52,116.2,345669.0,115.0452,115.9713,115.0352,115.7124,345669.0
2025-06-10 09:35:00,116.2,116.26,115.9,115.97,152322.0,115.7124,115.7721,115.4136,115.4833,152322.0
2025-06-10 09:40:00,116.0,116.61,116.0,116.46,121404.0,115.5132,116.1207,115.5132,115.9713,121404.0
2025-06-10 09:45:00,116.47,116.72,116.47,116.68,127284.0,115.9812,116.2302,115.9812,116.1904,127284.0
2025-06-10 09:50:00,116.67,117.2,116.57,117.03,214404.0,116.1804,116.7082,116.0808,116.5389,214404.0
2025-06-10 09:55:00,117.03,117.2,116.86,116.94,155279.0,116.5389,116.7082,116.3696,116.4493,155279.0
2025-06-10 10:00:00,116.96,117.0,116.7,116.75,140460.0,116.4692,116.509,116.2103,116.2601,140460.0
2025-06-10 10:05:00,116.74,116.77,116.48,116.54,78283.0,116.2501,116.28,115.9912,116.051,78283.0
2025-06-10 10:10:00,116.55,116.75,116.54,116.62,81966.0,116.0609,116.2601,116.051,116.1306,81966.0
2025-06-10 10:15:00,116.63,116.75,116.53,116.62,50246.0,116.1406,116.2601,116.041,116.1306,50246.0
2025-06-10 10:20:00,116.63,116.93,116.59,116.91,65130.0,116.1406,116.4393,116.1007,116.4194,65130.0
2025-06-10 10:25:00,116.9,117.04,116.87,116.9,91618.0,116.4094,116.5489,116.3796,116.4094,91618.0
2025-06-10 10:30:00,116.93,116.93,116.74,116.86,46735.0,116.4393,116.4393,116.2501,116.3696,46735.0
2025-06-10 10:35:00,116.88,116.96,116.78,116.96,53034.0,116.3895,116.4692,116.2899,116.4692,53034.0
2025-06-10 10:40:00,116.94,117.23,116.91,117.18,119350.0,116.4493,116.7381,116.4194,116.6883,119350.0
2025-06-10 10:45:00,117.18,117.45,117.16,117.44,132384.0,116.6883,116.9571,116.6684,116.9472,132384.0
2025-06-10 10:50:00,117.43,117.5,117.28,117.39,231975.0,116.9372,117.0069,116.7878,116.8974,231975.0
2025-06-10 10:55:00,117.37,117.5,117.27,117.43,157564.0,116.8775,117.0069,116.7779,116.9372,157564.0
2025-06-10 11:00:00,117.44,117.51,117.35,117.45,101882.0,116.9472,117.0169,116.8576,116.9571,101882.0
2025-06-10 11:05:00,117.45,117.8,117.43,117.58,117642.0,116.9571,117.3057,116.9372,117.0866,117642.0
2025-06-10 11:10:00,117.57,117.9,117.5,117.75,157863.0,117.0766,117.4052,117.0069,117.2559,157863.0
2025-06-10 11:15:00,117.76,117.83,117.66,117.78,86702.0,117.2658,117.3355,117.1663,117.2857,86702.0
2025-06-10 11:20:00,117.79,117.82,117.61,117.67,114389.0,117.2957,117.3256,117.1165,117.1762,114389.0
2025-06-10 11:25:00,117.66,117.89,117.63,117.85,167331.0,117.1663,117.3953,117.1364,117.3555,167331.0
2025-06-10 11:30:00,117.85,118.05,117.71,117.92,205265.0,117.3555,117.5546,117.216,117.4252,205265.0
2025-06-10 11:35:00,117.93,118.25,117.8,118.18,295888.0,117.4351,117.7538,117.3057,117.6841,295888.0
2025-06-10 11:40:00,118.2,118.7,118.1,118.55,251949.0,117.704,118.2019,117.6044,118.0525,251949.0
2025-06-10 11:45:00,118.54,118.55,118.38,118.55,95893.0,118.0426,118.0525,117.8832,118.0525,95893.0
2025-06-10 11:50:00,118.55,118.85,118.55,118.77,232184.0,118.0525,118.3513,118.0525,118.2716,232184.0
2025-06-10 11:55:00,118.8,119.08,118.75,118.98,234590.0,118.3015,118.5803,118.2517,118.4807,234590.0
2025-06-10 12:00:00,118.98,119.54,118.97,119.43,462404.0,118.4807,119.0384,118.4708,118.9288,462404.0
2025-06-10 12:05:00,119.42,119.46,119.21,119.26,275797.0,118.9189,118.9587,118.7097,118.7595,275797.0
2025-06-10 12:10:00,119.26,119.29,119.09,119.22,148510.0,118.7595,118.7894,118.5903,118.7197,148510.0
2025-06-10 12:15:00,119.21,119.84,119.12,119.79,322940.0,118.7097,119.3371,118.6201,119.2873,322940.0
2025-06-10 12:20:00,119.78,120.27,119.66,120.19,624577.0,119.2774,119.7653,119.1579,119.6856,624577.0
2025-06-10 12:25:00,120.2,120.21,119.87,119.95,280015.0,119.6956,119.7056,119.367,119.4466,280015.0
2025-06-10 12:30:00,119.94,120.5,119.9,120.43,300777.0,119.4367,119.9943,119.3969,119.9246,300777.0
2025-06-10 12:35:00,120.42,120.49,120.09,120.26,307818.0,119.9147,119.9844,119.5861,119.7553,307818.0
2025-06-10 12:40:00,120.27,120.27,119.77,119.88,227054.0,119.7653,119.7653,119.2674,119.3769,227054.0
2025-06-10 12:45:00,119.89,119.98,119.52,119.54,297557.0,119.3869,119.4765,119.0184,119.0384,297557.0
2025-06-10 12:50:00,119.54,119.76,119.38,119.41,117192.0,119.0384,119.2574,118.879,118.9089,117192.0
2025-06-10 12:55:00,119.41,119.5,119.2,119.32,114080.0,118.9089,118.9985,118.6998,118.8193,114080.0
2025-06-10 13:00:00,119.28,119.46,119.08,119.09,187481.0,118.7795,118.9587,118.5803,118.5903,187481.0
2025-06-10 13:05:00,119.11,119.18,118.97,119.09,113880.0,118.6102,118.6799,118.4708,118.5903,113880.0
2025-06-10 13:10:00,119.11,119.25,119.0,119.19,84633.0,118.6102,118.7496,118.5006,118.6898,84633.0
2025-06-10 13:15:00,119.18,119.23,118.93,119.06,106086.0,118.6799,118.7297,118.4309,118.5604,106086.0
2025-06-10 13:20:00,119.06,119.06,118.65,118.76,89295.0,118.5604,118.5604,118.1521,118.2616,89295.0
2025-06-10 13:25:00,118.76,118.96,118.65,118.95,125709.0,118.2616,118.4608,118.1521,118.4508,125709.0
2025-06-10 13:30:00,118.95,118.95,118.83,118.9,70939.0,118.4508,118.4508,118.3313,118.401,70939.0
2025-06-10 13:35:00,118.9,118.95,118.66,118.69,234252.0,118.401,118.4508,118.1621,118.1919,234252.0
2025-06-10 13:40:00,118.68,118.73,118.05,118.19,237333.0,118.182,118.2318,117.5546,117.694,237333.0
2025-06-10 13:45:00,118.17,118.51,118.17,118.27,126599.0,117.6741,118.0127,117.6741,117.7737,126599.0
2025-06-10 13:50:00,118.27,118.5,118.25,118.29,87184.0,117.7737,118.0027,117.7538,117.7936,87184.0
2025-06-10 13:55:00,118.29,118.44,118.28,118.34,101406.0,117.7936,117.943,117.7837,117.8434,101406.0
2025-06-10 14:00:00,118.35,118.5,118.15,118.44,114952.0,117.8534,118.0027,117.6542,117.943,114952.0
2025-06-10 14:05:00,118.41,118.48,118.34,118.46,55487.0,117.9131,117.9828,117.8434,117.9629,55487.0
2025-06-10 14:10:00,118.47,118.49,118.36,118.42,51948.0,117.9729,117.9928,117.8633,117.9231,51948.0
2025-06-10 14:15:00,118.41,118.62,118.41,118.46,91632.0,117.9131,118.1222,117.9131,117.9629,91632.0
2025-06-10 14:20:00,118.45,118.51,118.31,118.4,67117.0,117.9529,118.0127,117.8135,117.9031,67117.0
2025-06-10 14:25:00,118.39,118.52,118.28,118.48,48808.0,117.8932,118.0226,117.7837,117.9828,48808.0
2025-06-10 14:30:00,118.47,118.74,118.38,118.72,92743.0,117.9729,118.2417,117.8832,118.2218,92743.0
2025-06-10 14:35:00,118.73,118.89,118.66,118.75,153892.0,118.2318,118.3911,118.1621,118.2517,153892.0
2025-06-10 14:40:00,118.75,118.8,118.59,118.8,79937.0,118.2517,118.3015,118.0923,118.3015,79937.0
2025-06-10 14:45:00,118.79,118.92,118.74,118.85,98513.0,118.2915,118.421,118.2417,118.3513,98513.0
2025-06-10 14:50:00,118.85,118.9,118.59,118.59,106364.0,118.3513,118.401,118.0923,118.0923,106364.0
2025-06-10 14:55:00,118.59,118.85,118.51,118.71,100266.0,118.0923,118.3513,118.0127,118.2118,100266.0
2025-06-10 15:00:00,118.71,118.92,118.7,118.79,102969.0,118.2118,118.421,118.2019,118.2915,102969.0
2025-06-10 15:05:00,118.8,118.9,118.7,118.72,66906.0,118.3015,118.401,118.2019,118.2218,66906.0
2025-06-10 15:10:00,118.72,118.75,118.55,118.57,122483.0,118.2218,118.2517,118.0525,118.0724,122483.0
2025-06-10 15:15:00,118.58,118.6,118.41,118.42,79433.0,118.0824,118.1023,117.9131,117.9231,79433.0
2025-06-10 15:20:00,118.41,118.43,118.19,118.27,114505.0,117.9131,117.933,117.694,117.7737,114505.0
2025-06-10 15:25:00,118.27,118.4,118.2,118.36,129955.0,117.7737,117.9031,117.704,117.8633,129955.0
2025-06-10 15:30:00,118.36,118.37,118.19,118.31,97235.0,117.8633,117.8733,117.694,117.8135,97235.0
2025-06-10 15:35:00,118.3,118.36,118.25,118.27,61999.0,117.8036,117.8633,117.7538,117.7737,61999.0
2025-06-10 15:40:00,118.26,118.45,118.2,118.45,131136.0,117.7637,117.9529,117.704,117.9529,131136.0
2025-06-10 15:45:00,118.45,118.55,118.37,118.54,176206.0,117.9529,118.0525,117.8733,118.0426,176206.0
2025-06-10 15:50:00,118.56,118.65,118.46,118.57,245441.0,118.0625,118.1521,117.9629,118.0724,245441.0
2025-06-10 15:55:00,118.59,118.83,118.56,118.72,635486.0,118.0923,118.3313,118.0625,118.2218,635486.0
2025-06-11 09:30:00,118.38,118.82,117.65,117.87,413081.0,117.8832,118.3214,117.1563,117.3754,413081.0
2025-06-11 09:35:00,117.89,118.36,117.81,118.34,172022.0,117.3953,117.8633,117.3156,117.8434,172022.0
2025-06-11 09:40:00,118.33,118.94,118.32,118.7,194683.0,117.8334,118.4409,117.8235,118.2019,194683.0
2025-06-11 09:45:00,118.71,118.72,118.23,118.28,66429.0,118.2118,118.2218,117.7339,117.7837,66429.0
2025-06-11 09:50:00,118.25,118.91,118.25,118.9,58425.0,117.7538,118.411,117.7538,118.401,58425.0
2025-06-11 09:55:00,118.9,119.08,118.73,118.88,103325.0,118.401,118.5803,118.2318,118.3811,103325.0
2025-06-11 10:00:00,118.87,119.02,118.81,118.96,110333.0,118.3712,118.5205,118.3114,118.4608,110333.0
2025-06-11 10:05:00,118.98,119.31,118.96,119.26,127525.0,118.4807,118.8093,118.4608,118.7595,127525.0
2025-06-11 10:10:00,119.26,119.33,118.99,119.04,66519.0,118.7595,118.8292,118.4907,118.5405,66519.0
2025-06-11 10:15:00,119.04,119.06,118.83,118.92,95705.0,118.5405,118.5604,118.3313,118.421,95705.0
2025-06-11 10:20:00,118.92,119.08,118.81,118.86,53231.0,118.421,118.5803,118.3114,118.3612,53231.0
2025-06-11 10:25:00,118.88,119.04,118.87,118.88,43089.0,118.3811,118.5405,118.3712,118.3811,43089.0
2025-06-11 10:30:00,118.89,118.99,118.8,118.94,57280.0,118.3911,118.4907,118.3015,118.4409,57280.0
2025-06-11 10:35:00,118.95,118.95,118.75,118.77,43427.0,118.4508,118.4508,118.2517,118.2716,43427.0
2025-06-11 10:40:00,118.78,118.82,118.65,118.73,59671.0,118.2816,118.3214,118.1521,118.2318,59671.0
2025-06-11 10:45:00,118.73,118.94,118.73,118.84,80217.0,118.2318,118.4409,118.2318,118.3413,80217.0
2025-06-11 10:50:00,118.84,119.01,118.79,118.91,78036.0,118.3413,118.5106,118.2915,118.411,78036.0
2025-06-11 10:55:00,118.91,119.01,118.81,118.83,66836.0,118.411,118.5106,118.3114,118.3313,66836.0
2025-06-11 11:00:00,118.85,119.11,118.85,119.02,52043.0,118.3513,118.6102,118.3513,118.5205,52043.0
2025-06-11 11:05:00,119.01,119.11,118.96,119.06,122959.0,118.5106,118.6102,118.4608,118.5604,122959.0
2025-06-11 11:10:00,119.04,119.18,119.04,119.12,54397.0,118.5405,118.6799,118.5405,118.6201,54397.0
2025-06-11 11:15:00,119.13,119.31,119.07,119.31,42539.0,118.6301,118.8093,118.5703,118.8093,42539.0
2025-06-11 11:20:00,119.3,119.31,119.09,119.15,112727.0,118.7994,118.8093,118.5903,118.65,112727.0
2025-06-11 11:25:00,119.16,119.26,119.05,119.13,55495.0,118.66,118.7595,118.5504,118.6301,55495.0
2025-06-11 11:30:00,119.13,119.18,119.07,119.17,34476.0,118.6301,118.6799,118.5703,118.6699,34476.0
2025-06-11 11:35:00,119.17,119.32,119.17,119.17,26954.0,118.6699,118.8193,118.6699,118.6699,26954.0
2025-06-11 11:40:00,119.18,119.28,119.17,119.18,25263.0,118.6799,118.7795,118.6699,118.6799,25263.0
2025-06-11 11:45:00,119.18,119.25,119.0,119.14,61468.0,118.6799,118.7496,118.5006,118.64,61468.0
2025-06-11 11:50:00,119.14,119.3,119.11,119.25,42889.0,118.64,118.7994,118.6102,118.7496,42889.0
2025-06-11 11:55:00,119.25,119.28,119.11,119.15,51003.0,118.7496,118.7795,118.6102,118.65,51003.0
2025-06-11 12:00:00,119.14,119.18,118.99,119.02,52266.0,118.64,118.6799,118.4907,118.5205,52266.0
2025-06-11 12:05:00,119.03,119.13,118.97,119.09,93559.0,118.5305,118.6301,118.4708,118.5903,93559.0
2025-06-11 12:10:00,119.09,119.1,118.89,119.08,161576.0,118.5903,118.6002,118.3911,118.5803,161576.0
2025-06-11 12:15:00,119.07,119.16,119.07,119.14,42419.0,118.5703,118.66,118.5703,118.64,42419.0
2025-06-11 12:20:00,119.13,119.22,119.06,119.18,47657.0,118.6301,118.7197,118.5604,118.6799,47657.0
2025-06-11 12:25:00,119.18,119.36,119.16,119.31,58280.0,118.6799,118.8591,118.66,118.8093,58280.0
2025-06-11 12:30:00,119.31,119.39,119.3,119.36,36773.0,118.8093,118.889,118.7994,118.8591,36773.0
2025-06-11 12:35:00,119.35,119.35,119.15,119.2,35982.0,118.8492,118.8492,118.65,118.6998,35982.0
2025-06-11 12:40:00,119.2,119.34,119.18,119.29,45717.0,118.6998,118.8392,118.6799,118.7894,45717.0
2025-06-11 12:45:00,119.29,119.37,119.17,119.17,43486.0,118.7894,118.8691,118.6699,118.6699,43486.0
2025-06-11 12:50:00,119.18,119.22,119.01,119.16,40088.0,118.6799,118.7197,118.5106,118.66,40088.0
2025-06-11 12:55:00,119.16,119.21,119.13,119.2,144569.0,118.66,118.7097,118.6301,118.6998,144569.0
2025-06-11 13:00:00,119.2,119.25,119.12,119.22,61748.0,118.6998,118.7496,118.6201,118.7197,61748.0
2025-06-11 13:05:00,119.23,119.33,119.2,119.31,31222.0,118.7297,118.8292,118.6998,118.8093,31222.0
2025-06-11 13:10:00,119.31,119.32,119.23,119.23,23326.0,118.8093,118.8193,118.7297,118.7297,23326.0
2025-06-11 13:15:00,119.26,119.37,119.23,119.34,27879.0,118.7595,118.8691,118.7297,118.8392,27879.0
2025-06-11 13:20:00,119.34,119.5,119.33,119.47,36902.0,118.8392,118.9985,118.8292,118.9687,36902.0
2025-06-11 13:25:00,119.49,119.55,119.47,119.51,57355.0,118.9886,119.0483,118.9687,119.0085,57355.0
2025-06-11 13:30:00,119.51,119.51,119.32,119.32,19545.0,119.0085,119.0085,118.8193,118.8193,19545.0
2025-06-11 13:35:00,119.33,119.36,119.3,119.31,43529.0,118.8292,118.8591,118.7994,118.8093,43529.0
2025-06-11 13:40:00,119.31,119.42,119.19,119.27,62943.0,118.8093,118.9189,118.6898,118.7695,62943.0
2025-06-11 13:45:00,119.28,119.39,119.19,119.2,53508.0,118.7795,118.889,118.6898,118.6998,53508.0
2025-06-11 13:50:00,119.21,119.29,119.15,119.26,56037.0,118.7097,118.7894,118.65,118.7595,56037.0
2025-06-11 13:55:00,119.27,119.31,119.11,119.13,43998.0,118.7695,118.8093,118.6102,118.6301,43998.0
2025-06-11 14:00:00,119.13,119.2,118.9,119.03,217360.0,118.6301,118.6998,118.401,118.5305,217360.0
2025-06-11 14:05:00,119.01,119.2,119.01,119.1,103947.0,118.5106,118.6998,118.5106,118.6002,103947.0
2025-06-11 14:10:00,119.1,119.11,118.94,118.95,154476.0,118.6002,118.6102,118.4409,118.4508,154476.0
2025-06-11 14:15:00,118.93,118.98,118.77,118.94,321988.0,118.4309,118.4807,118.2716,118.4409,321988.0
2025-06-11 14:20:00,118.94,119.1,118.94,119.06,44001.0,118.4409,118.6002,118.4409,118.5604,44001.0
2025-06-11 14:25:00,119.07,119.13,118.97,119.03,43420.0,118.5703,118.6301,118.4708,118.5305,43420.0
2025-06-11 14:30:00,119.01,119.2,118.92,119.13,59247.0,118.5106,118.6998,118.421,118.6301,59247.0
2025-06-11 14:35:00,119.11,119.36,119.08,119.32,47890.0,118.6102,118.8591,118.5803,118.8193,47890.0
2025-06-11 14:40:00,119.34,119.4,119.27,119.39,36191.0,118.8392,118.899,118.7695,118.889,36191.0
2025-06-11 14:45:00,119.38,119.44,119.36,119.43,31819.0,118.879,118.9388,118.8591,118.9288,31819.0
2025-06-11 14:50:00,119.43,119.44,119.27,119.3,40355.0,118.9288,118.9388,118.7695,118.7994,40355.0
2025-06-11 14:55:00,119.28,119.28,119.12,119.14,35417.0,118.7795,118.7795,118.6201,118.64,35417.0
2025-06-11 15:00:00,119.13,119.18,119.03,119.15,52856.0,118.6301,118.6799,118.5305,118.65,52856.0
2025-06-11 15:05:00,119.14,119.14,118.94,118.98,57546.0,118.64,118.64,118.4409,118.4807,57546.0
2025-06-11 15:10:00,118.98,119.08,118.96,119.07,56061.0,118.4807,118.5803,118.4608,118.5703,56061.0
2025-06-11 15:15:00,119.05,119.09,118.92,118.95,42221.0,118.5504,118.5903,118.421,118.4508,42221.0
2025-06-11 15:20:00,118.94,119.25,118.94,119.21,203463.0,118.4409,118.7496,118.4409,118.7097,203463.0
2025-06-11 15:25:00,119.21,119.33,119.12,119.31,120435.0,118.7097,118.8292,118.6201,118.8093,120435.0
2025-06-11 15:30:00,119.31,119.38,119.1,119.15,80759.0,118.8093,118.879,118.6002,118.65,80759.0
2025-06-11 15:35:00,119.13,119.18,119.09,119.18,51147.0,118.6301,118.6799,118.5903,118.6799,51147.0
2025-06-11 15:40:00,119.17,119.25,119.13,119.18,67115.0,118.6699,118.7496,118.6301,118.6799,67115.0
2025-06-11 15:45:00,119.17,119.21,119.06,119.07,82698.0,118.6699,118.7097,118.5604,118.5703,82698.0
2025-06-11 15:50:00,119.09,119.32,119.09,119.27,212805.0,118.5903,118.8193,118.5903,118.7695,212805.0
2025-06-11 15:55:00,119.29,119.54,119.28,119.51,486442.0,118.7894,119.0384,118.7795,119.0085,486442.0
2025-06-12 09:30:00,118.87,119.07,118.7,118.84,238497.0,118.3712,118.5703,118.2019,118.3413,238497.0
2025-06-12 09:35:00,118.9,119.07,118.73,119.03,108115.0,118.401,118.5703,118.2318,118.5305,108115.0
2025-06-12 09:40:00,119.04,119.18,118.77,119.15,39204.0,118.5405,118.6799,118.2716,118.65,39204.0
2025-06-12 09:45:00,119.14,119.27,119.05,119.2,51601.0,118.64,118.7695,118.5504,118.6998,51601.0
2025-06-12 09:50:00,119.21,119.39,119.13,119.26,91086.0,118.7097,118.889,118.6301,118.7595,91086.0
2025-06-12 09:55:00,119.25,119.25,119.03,119.16,66948.0,118.7496,118.7496,118.5305,118.66,66948.0
2025-06-12 10:00:00,119.14,119.24,118.97,118.98,67292.0,118.64,118.7396,118.4708,118.4807,67292.0
2025-06-12 10:05:00,119.0,119.08,118.86,118.9,49568.0,118.5006,118.5803,118.3612,118.401,49568.0
2025-06-12 10:10:00,118.92,119.05,118.85,119.02,42592.0,118.421,118.5504,118.3513,118.5205,42592.0
2025-06-12 10:15:00,119.05,119.38,119.03,119.32,69083.0,118.5504,118.879,118.5305,118.8193,69083.0
2025-06-12 10:20:00,119.34,119.37,118.96,118.97,42465.0,118.8392,118.8691,118.4608,118.4708,42465.0
2025-06-12 10:25:00,118.94,119.13,118.88,119.07,47168.0,118.4409,118.6301,118.3811,118.5703,47168.0
2025-06-12 10:30:00,119.07,119.21,119.01,119.03,54292.0,118.5703,118.7097,118.5106,118.5305,54292.0
2025-06-12 10:35:00,119.03,119.12,118.98,119.04,37586.0,118.5305,118.6201,118.4807,118.5405,37586.0
2025-06-12 10:40:00,119.04,119.19,119.04,119.06,35611.0,118.5405,118.6898,118.5405,118.5604,35611.0
2025-06-12 10:45:00,119.07,119.16,119.04,119.12,48401.0,118.5703,118.66,118.5405,118.6201,48401.0
2025-06-12 10:50:00,119.12,119.13,119.04,119.12,46179.0,118.6201,118.6301,118.5405,118.6201,46179.0
2025-06-12 10:55:00,119.12,119.14,118.96,118.97,59081.0,118.6201,118.64,118.4608,118.4708,59081.0
2025-06-12 11:00:00,118.98,119.09,118.89,118.96,68101.0,118.4807,118.5903,118.3911,118.4608,68101.0
2025-06-12 11:05:00,118.96,118.96,118.85,118.86,63606.0,118.4608,118.4608,118.3513,118.3612,63606.0
2025-06-12 11:10:00,118.86,118.86,118.76,118.79,107965.0,118.3612,118.3612,118.2616,118.2915,107965.0
2025-06-12 11:15:00,118.78,118.8,118.59,118.67,66361.0,118.2816,118.3015,118.0923,118.172,66361.0
2025-06-12 11:20:00,118.66,118.7,118.44,118.5,93781.0,118.1621,118.2019,117.943,118.0027,93781.0
2025-06-12 11:25:00,118.5,118.63,118.44,118.58,49536.0,118.0027,118.1322,117.943,118.0824,49536.0
2025-06-12 11:30:00,118.56,118.59,118.38,118.44,28713.0,118.0625,118.0923,117.8832,117.943,28713.0
2025-06-12 11:35:00,118.44,118.48,118.23,118.33,35810.0,117.943,117.9828,117.7339,117.8334,35810.0
2025-06-12 11:40:00,118.34,118.54,118.33,118.52,32569.0,117.8434,118.0426,117.8334,118.0226,32569.0
2025-06-12 11:45:00,118.53,118.55,118.31,118.35,33900.0,118.0326,118.0525,117.8135,117.8534,33900.0
2025-06-12 11:50:00,118.36,118.46,118.22,118.34,69770.0,117.8633,117.9629,117.7239,117.8434,69770.0
2025-06-12 11:55:00,118.35,118.51,118.32,118.49,18554.0,117.8534,118.0127,117.8235,117.9928,18554.0
2025-06-12 12:00:00,118.49,118.61,118.38,118.46,56705.0,117.9928,118.1123,117.8832,117.9629,56705.0
2025-06-12 12:05:00,118.43,118.53,118.4,118.45,25183.0,117.933,118.0326,117.9031,117.9529,25183.0
2025-06-12 12:10:00,118.46,118.54,118.44,118.51,26067.0,117.9629,118.0426,117.943,118.0127,26067.0
2025-06-12 12:15:00,118.52,118.52,118.31,118.32,30523.0,118.0226,118.0226,117.8135,117.8235,30523.0
2025-06-12 12:20:00,118.32,118.39,118.23,118.25,31522.0,117.8235,117.8932,117.7339,117.7538,31522.0
2025-06-12 12:25:00,118.25,118.36,118.2,118.33,30383.0,117.7538,117.8633,117.704,117.8334,30383.0
2025-06-12 12:30:00,118.33,118.39,118.18,118.37,41379.0,117.8334,117.8932,117.6841,117.8733,41379.0
2025-06-12 12:35:00,118.36,118.39,118.14,118.28,32469.0,117.8633,117.8932,117.6442,117.7837,32469.0
2025-06-12 12:40:00,118.27,118.32,118.08,118.17,23748.0,117.7737,117.8235,117.5845,117.6741,23748.0
2025-06-12 12:45:00,118.17,118.23,117.97,118.05,108156.0,117.6741,117.7339,117.475,117.5546,108156.0
2025-06-12 12:50:00,118.04,118.04,117.66,117.89,84505.0,117.5447,117.5447,117.1663,117.3953,84505.0
2025-06-12 12:55:00,117.87,118.04,117.86,117.9,38501.0,117.3754,117.5447,117.3654,117.4052,38501.0
2025-06-12 13:00:00,117.9,118.21,117.89,118.07,34101.0,117.4052,117.7139,117.3953,117.5745,34101.0
2025-06-12 13:05:00,118.06,118.22,118.06,118.18,45001.0,117.5646,117.7239,117.5646,117.6841,45001.0
2025-06-12 13:10:00,118.2,118.26,118.14,118.16,27089.0,117.704,117.7637,117.6442,117.6642,27089.0
2025-06-12 13:15:00,118.17,118.19,118.06,118.11,24037.0,117.6741,117.694,117.5646,117.6144,24037.0
2025-06-12 13:20:00,118.11,118.11,117.87,117.88,22180.0,117.6144,117.6144,117.3754,117.3853,22180.0
2025-06-12 13:25:00,117.88,117.99,117.84,117.99,27998.0,117.3853,117.4949,117.3455,117.4949,27998.0
2025-06-12 13:30:00,117.99,118.12,117.99,118.05,18996.0,117.4949,117.6243,117.4949,117.5546,18996.0
2025-06-12 13:35:00,118.07,118.17,118.03,118.15,21194.0,117.5745,117.6741,117.5347,117.6542,21194.0
2025-06-12 13:40:00,118.15,118.21,118.12,118.13,43348.0,117.6542,117.7139,117.6243,117.6343,43348.0
2025-06-12 13:45:00,118.14,118.17,117.92,117.92,19844.0,117.6442,117.6741,117.4252,117.4252,19844.0
2025-06-12 13:50:00,117.91,118.08,117.9,118.07,26010.0,117.4152,117.5845,117.4052,117.5745,26010.0
2025-06-12 13:55:00,118.07,118.07,117.96,117.96,28825.0,117.5745,117.5745,117.465,117.465,28825.0
2025-06-12 14:00:00,117.97,118.01,117.91,117.93,18790.0,117.475,117.5148,117.4152,117.4351,18790.0
2025-06-12 14:05:00,117.93,117.98,117.92,117.97,19075.0,117.4351,117.4849,117.4252,117.475,19075.0
2025-06-12 14:10:00,117.97,118.14,117.97,118.13,19334.0,117.475,117.6442,117.475,117.6343,19334.0
2025-06-12 14:15:00,118.13,118.21,118.05,118.06,56115.0,117.6343,117.7139,117.5546,117.5646,56115.0
2025-06-12 14:20:00,118.05,118.24,118.03,118.09,131242.0,117.5546,117.7438,117.5347,117.5944,131242.0
2025-06-12 14:25:00,118.09,118.14,117.98,118.07,21787.0,117.5944,117.6442,117.4849,117.5745,21787.0
2025-06-12 14:30:00,118.07,118.17,118.02,118.16,36848.0,117.5745,117.6741,117.5247,117.6642,36848.0
2025-06-12 14:35:00,118.17,118.23,118.13,118.23,33745.0,117.6741,117.7339,117.6343,117.7339,33745.0
2025-06-12 14:40:00,118.23,118.24,118.13,118.13,21522.0,117.7339,117.7438,117.6343,117.6343,21522.0
2025-06-12 14:45:00,118.13,118.24,118.06,118.23,33801.0,117.6343,117.7438,117.5646,117.7339,33801.0
2025-06-12 14:50:00,118.21,118.25,118.14,118.2,44022.0,117.7139,117.7538,117.6442,117.704,44022.0
2025-06-12 14:55:00,118.2,118.3,118.16,118.3,32118.0,117.704,117.8036,117.6642,117.8036,32118.0
2025-06-12 15:00:00,118.3,118.37,118.28,118.36,31798.0,117.8036,117.8733,117.7837,117.8633,31798.0
2025-06-12 15:05:00,118.37,118.42,118.33,118.36,81982.0,117.8733,117.9231,117.8334,117.8633,81982.0
2025-06-12 15:10:00,118.37,118.38,118.25,118.28,29299.0,117.8733,117.8832,117.7538,117.7837,29299.0
2025-06-12 15:15:00,118.28,118.33,118.24,118.33,64526.0,117.7837,117.8334,117.7438,117.8334,64526.0
2025-06-12 15:20:00,118.33,118.41,118.3,118.41,36750.0,117.8334,117.9131,117.8036,117.9131,36750.0
2025-06-12 15:25:00,118.4,118.4,118.31,118.36,40257.0,117.9031,117.9031,117.8135,117.8633,40257.0
2025-06-12 15:30:00,118.37,118.43,118.28,118.42,76609.0,117.8733,117.933,117.7837,117.9231,76609.0
2025-06-12 15:35:00,118.4,118.44,118.37,118.42,48303.0,117.9031,117.943,117.8733,117.9231,48303.0
2025-06-12 15:40:00,118.42,118.43,118.3,118.3,134342.0,117.9231,117.933,117.8036,117.8036,134342.0
2025-06-12 15:45:00,118.3,118.41,118.29,118.37,115301.0,117.8036,117.9131,117.7936,117.8733,115301.0
2025-06-12 15:50:00,118.37,118.5,118.35,118.49,181417.0,117.8733,118.0027,117.8534,117.9928,181417.0
2025-06-12 15:55:00,118.48,118.62,118.45,118.61,441195.0,117.9828,118.1222,117.9529,118.1123,441195.0
2025-06-13 09:30:00,117.57,117.77,117.3,117.56,225553.0,117.0766,117.2758,116.8078,117.0667,225553.0
2025-06-13 09:35:00,117.56,117.97,117.39,117.75,70910.0,117.0667,117.475,116.8974,117.2559,70910.0
2025-06-13 09:40:00,117.79,118.0,117.74,117.97,74187.0,117.2957,117.5048,117.2459,117.475,74187.0
2025-06-13 09:45:00,117.96,118.04,117.77,117.95,52253.0,117.465,117.5447,117.2758,117.455,52253.0
2025-06-13 09:50:00,117.92,118.07,117.61,117.71,61327.0,117.4252,117.5745,117.1165,117.216,61327.0
2025-06-13 09:55:00,117.67,117.81,117.51,117.63,77164.0,117.1762,117.3156,117.0169,117.1364,77164.0
2025-06-13 10:00:00,117.66,117.84,117.43,117.52,99320.0,117.1663,117.3455,116.9372,117.0268,99320.0
2025-06-13 10:05:00,117.5,117.76,117.37,117.68,95540.0,117.0069,117.2658,116.8775,117.1862,95540.0
2025-06-13 10:10:00,117.73,117.75,117.38,117.62,102077.0,117.236,117.2559,116.8874,117.1264,102077.0
2025-06-13 10:15:00,117.64,117.77,117.56,117.75,63985.0,117.1463,117.2758,117.0667,117.2559,63985.0
2025-06-13 10:20:00,117.75,117.76,117.52,117.53,41425.0,117.2559,117.2658,117.0268,117.0368,41425.0
2025-06-13 10:25:00,117.55,117.57,117.4,117.5,292174.0,117.0567,117.0766,116.9073,117.0069,292174.0
2025-06-13 10:30:00,117.49,117.62,117.43,117.58,70526.0,116.997,117.1264,116.9372,117.0866,70526.0
2025-06-13 10:35:00,117.57,117.68,117.47,117.61,77686.0,117.0766,117.1862,116.977,117.1165,77686.0
2025-06-13 10:40:00,117.61,117.77,117.54,117.55,46990.0,117.1165,117.2758,117.0468,117.0567,46990.0
2025-06-13 10:45:00,117.57,117.62,117.42,117.47,47168.0,117.0766,117.1264,116.9273,116.977,47168.0
2025-06-13 10:50:00,117.47,117.75,117.46,117.72,43018.0,116.977,117.2559,116.9671,117.226,43018.0
2025-06-13 10:55:00,117.71,117.8,117.58,117.72,59405.0,117.216,117.3057,117.0866,117.226,59405.0
2025-06-13 11:00:00,117.73,117.76,117.57,117.74,29664.0,117.236,117.2658,117.0766,117.2459,29664.0
2025-06-13 11:05:00,117.74,117.79,117.66,117.76,42312.0,117.2459,117.2957,117.1663,117.2658,42312.0
2025-06-13 11:10:00,117.77,117.82,117.68,117.8,28047.0,117.2758,117.3256,117.1862,117.3057,28047.0
2025-06-13 11:15:00,117.81,117.88,117.73,117.88,31748.0,117.3156,117.3853,117.236,117.3853,31748.0
2025-06-13 11:20:00,117.88,118.05,117.82,117.95,45516.0,117.3853,117.5546,117.3256,117.455,45516.0
2025-06-13 11:25:00,117.93,118.09,117.88,118.09,63467.0,117.4351,117.5944,117.3853,117.5944,63467.0
2025-06-13 11:30:00,118.09,118.21,118.08,118.15,31137.0,117.5944,117.7139,117.5845,117.6542,31137.0
2025-06-13 11:35:00,118.15,118.19,118.04,118.04,44987.0,117.6542,117.694,117.5447,117.5447,44987.0
2025-06-13 11:40:00,118.04,118.19,117.98,118.11,29515.0,117.5447,117.694,117.4849,117.6144,29515.0
2025-06-13 11:45:00,118.09,118.14,117.98,118.07,35275.0,117.5944,117.6442,117.4849,117.5745,35275.0
2025-06-13 11:50:00,118.08,118.14,118.05,118.07,23775.0,117.5845,117.6442,117.5546,117.5745,23775.0
2025-06-13 11:55:00,118.08,118.08,117.93,118.01,21845.0,117.5845,117.5845,117.4351,117.5148,21845.0
2025-06-13 12:00:00,118.01,118.1,117.99,118.02,52806.0,117.5148,117.6044,117.4949,117.5247,52806.0
2025-06-13 12:05:00,118.02,118.09,117.99,118.04,33823.0,117.5247,117.5944,117.4949,117.5447,33823.0
2025-06-13 12:10:00,118.05,118.09,117.99,118.01,26284.0,117.5546,117.5944,117.4949,117.5148,26284.0
2025-06-13 12:15:00,118.03,118.15,118.01,118.12,24946.0,117.5347,117.6542,117.5148,117.6243,24946.0
2025-06-13 12:20:00,118.13,118.16,118.06,118.07,27514.0,117.6343,117.6642,117.5646,117.5745,27514.0
2025-06-13 12:25:00,118.09,118.09,117.97,118.05,30699.0,117.5944,117.5944,117.475,117.5546,30699.0
2025-06-13 12:30:00,118.05,118.14,118.03,118.11,26372.0,117.5546,117.6442,117.5347,117.6144,26372.0
2025-06-13 12:35:00,118.13,118.2,118.07,118.07,34479.0,117.6343,117.704,117.5745,117.5745,34479.0
2025-06-13 12:40:00,118.08,118.16,118.06,118.16,18061.0,117.5845,117.6642,117.5646,117.6642,18061.0
2025-06-13 12:45:00,118.16,118.16,118.01,118.01,66907.0,117.6642,117.6642,117.5148,117.5148,66907.0
2025-06-13 12:50:00,118.01,118.21,118.01,118.19,17907.0,117.5148,117.7139,117.5148,117.694,17907.0
2025-06-13 12:55:00,118.19,118.3,118.18,118.19,28339.0,117.694,117.8036,117.6841,117.694,28339.0
2025-06-13 13:00:00,118.19,118.29,118.17,118.18,30335.0,117.694,117.7936,117.6741,117.6841,30335.0
2025-06-13 13:05:00,118.19,118.32,118.18,118.27,55507.0,117.694,117.8235,117.6841,117.7737,55507.0
2025-06-13 13:10:00,118.26,118.27,118.11,118.17,42605.0,117.7637,117.7737,117.6144,117.6741,42605.0
2025-06-13 13:15:00,118.16,118.18,118.0,118.15,77268.0,117.6642,117.6841,117.5048,117.6542,77268.0
2025-06-13 13:20:00,118.14,118.28,118.06,118.13,40159.0,117.6442,117.7837,117.5646,117.6343,40159.0
2025-06-13 13:25:00,118.13,118.13,117.98,117.99,30332.0,117.6343,117.6343,117.4849,117.4949,30332.0
2025-06-13 13:30:00,117.98,118.1,117.98,118.01,39298.0,117.4849,117.6044,117.4849,117.5148,39298.0
2025-06-13 13:35:00,118.01,118.04,117.95,118.02,34862.0,117.5148,117.5447,117.455,117.5247,34862.0
2025-06-13 13:40:00,118.02,118.08,117.95,118.03,36693.0,117.5247,117.5845,117.455,117.5347,36693.0
2025-06-13 13:45:00,118.03,118.08,117.95,117.96,18966.0,117.5347,117.5845,117.455,117.465,18966.0
2025-06-13 13:50:00,117.96,118.04,117.93,117.96,22411.0,117.465,117.5447,117.4351,117.465,22411.0
2025-06-13 13:55:00,117.97,118.0,117.93,117.96,19919.0,117.475,117.5048,117.4351,117.465,19919.0
2025-06-13 14:00:00,117.95,118.03,117.87,117.96,53580.0,117.455,117.5347,117.3754,117.465,53580.0
2025-06-13 14:05:00,117.97,118.08,117.97,118.03,55716.0,117.475,117.5845,117.475,117.5347,55716.0
2025-06-13 14:10:00,118.03,118.11,118.0,118.04,21130.0,117.5347,117.6144,117.5048,117.5447,21130.0
2025-06-13 14:15:00,118.03,118.03,117.86,117.99,39032.0,117.5347,117.5347,117.3654,117.4949,39032.0
2025-06-13 14:20:00,118.0,118.04,117.9,117.94,38226.0,117.5048,117.5447,117.4052,117.4451,38226.0
2025-06-13 14:25:00,117.95,117.98,117.72,117.79,39460.0,117.455,117.4849,117.226,117.2957,39460.0
2025-06-13 14:30:00,117.78,117.79,117.61,117.7,52540.0,117.2857,117.2957,117.1165,117.2061,52540.0
2025-06-13 14:35:00,117.7,117.73,117.5,117.68,142384.0,117.2061,117.236,117.0069,117.1862,142384.0
2025-06-13 14:40:00,117.67,117.74,117.6,117.7,82916.0,117.1762,117.2459,117.1065,117.2061,82916.0
2025-06-13 14:45:00,117.7,117.86,117.7,117.75,67178.0,117.2061,117.3654,117.2061,117.2559,67178.0
2025-06-13 14:50:00,117.75,117.86,117.71,117.84,41409.0,117.2559,117.3654,117.216,117.3455,41409.0
2025-06-13 14:55:00,117.84,117.88,117.75,117.85,51767.0,117.3455,117.3853,117.2559,117.3555,51767.0
2025-06-13 15:00:00,117.83,117.9,117.75,117.86,100290.0,117.3355,117.4052,117.2559,117.3654,100290.0
2025-06-13 15:05:00,117.86,117.98,117.75,117.95,48230.0,117.3654,117.4849,117.2559,117.455,48230.0
2025-06-13 15:10:00,117.96,117.96,117.82,117.89,60514.0,117.465,117.465,117.3256,117.3953,60514.0
2025-06-13 15:15:00,117.89,117.93,117.81,117.85,180620.0,117.3953,117.4351,117.3156,117.3555,180620.0
2025-06-13 15:20:00,117.85,117.91,117.81,117.85,192803.0,117.3555,117.4152,117.3156,117.3555,192803.0
2025-06-13 15:25:00,117.85,117.86,117.66,117.77,90799.0,117.3555,117.3654,117.1663,117.2758,90799.0
2025-06-13 15:30:00,117.77,117.97,117.77,117.93,131377.0,117.2758,117.475,117.2758,117.4351,131377.0
2025-06-13 15:35:00,117.94,118.05,117.92,117.99,100871.0,117.4451,117.5546,117.4252,117.4949,100871.0
2025-06-13 15:40:00,117.98,117.98,117.78,117.81,68204.0,117.4849,117.4849,117.2857,117.3156,68204.0
2025-06-13 15:45:00,117.81,117.83,117.62,117.77,156773.0,117.3156,117.3355,117.1264,117.2758,156773.0
2025-06-13 15:50:00,117.77,117.86,117.7,117.72,153678.0,117.2758,117.3654,117.2061,117.226,153678.0
2025-06-13 15:55:00,117.71,117.97,117.64,117.94,417602.0,117.216,117.475,117.1463,117.4451,417602.0
2025-06-16 09:30:00,118.02,118.74,117.87,118.48,256756.0,117.5247,118.2417,117.3754,117.9828,256756.0
2025-06-16 09:35:00,118.48,118.56,118.23,118.34,71449.0,117.9828,118.0625,117.7339,117.8434,71449.0
2025-06-16 09:40:00,118.36,118.67,118.33,118.5,81236.0,117.8633,118.172,117.8334,118.0027,81236.0
2025-06-16 09:45:00,118.49,119.05,118.49,118.98,173138.0,117.9928,118.5504,117.9928,118.4807,173138.0
2025-06-16 09:50:00,118.97,119.07,118.81,118.98,49704.0,118.4708,118.5703,118.3114,118.4807,49704.0
2025-06-16 09:55:00,118.98,119.23,118.96,119.08,144321.0,118.4807,118.7297,118.4608,118.5803,144321.0
2025-06-16 10:00:00,119.09,119.24,118.99,119.23,44818.0,118.5903,118.7396,118.4907,118.7297,44818.0
2025-06-16 10:05:00,119.25,119.42,119.12,119.39,85445.0,118.7496,118.9189,118.6201,118.889,85445.0
2025-06-16 10:10:00,119.38,119.74,119.38,119.68,98644.0,118.879,119.2375,118.879,119.1778,98644.0
2025-06-16 10:15:00,119.68,120.15,119.67,120.11,271123.0,119.1778,119.6458,119.1678,119.606,271123.0
2025-06-16 10:20:00,120.11,120.11,119.8,119.93,132692.0,119.606,119.606,119.2973,119.4267,132692.0
2025-06-16 10:25:00,119.93,120.04,119.86,119.97,62541.0,119.4267,119.5363,119.357,119.4666,62541.0
2025-06-16 10:30:00,119.98,120.14,119.94,119.98,92033.0,119.4765,119.6358,119.4367,119.4765,92033.0
2025-06-16 10:35:00,119.98,120.08,119.92,120.03,72714.0,119.4765,119.5761,119.4168,119.5263,72714.0
2025-06-16 10:40:00,120.01,120.35,119.98,120.23,148997.0,119.5064,119.845,119.4765,119.7255,148997.0
2025-06-16 10:45:00,120.23,120.3,120.1,120.16,71329.0,119.7255,119.7952,119.596,119.6558,71329.0
2025-06-16 10:50:00,120.14,120.22,120.04,120.07,146645.0,119.6358,119.7155,119.5363,119.5661,146645.0
2025-06-16 10:55:00,120.06,120.18,119.93,120.17,85521.0,119.5562,119.6757,119.4267,119.6657,85521.0
2025-06-16 11:00:00,120.18,120.27,120.08,120.11,82352.0,119.6757,119.7653,119.5761,119.606,82352.0
2025-06-16 11:05:00,120.11,120.12,119.96,120.03,52798.0,119.606,119.6159,119.4566,119.5263,52798.0
2025-06-16 11:10:00,120.04,120.09,119.92,119.98,42971.0,119.5363,119.5861,119.4168,119.4765,42971.0
2025-06-16 11:15:00,119.99,120.01,119.79,119.84,52983.0,119.4865,119.5064,119.2873,119.3371,52983.0
2025-06-16 11:20:00,119.85,119.94,119.68,119.71,75295.0,119.3471,119.4367,119.1778,119.2077,75295.0
2025-06-16 11:25:00,119.71,119.74,119.61,119.65,41816.0,119.2077,119.2375,119.1081,119.1479,41816.0
2025-06-16 11:30:00,119.64,119.72,119.6,119.65,47236.0,119.1379,119.2176,119.0981,119.1479,47236.0
2025-06-16 11:35:00,119.63,119.77,119.55,119.73,27274.0,119.128,119.2674,119.0483,119.2276,27274.0
2025-06-16 11:40:00,119.74,119.79,119.59,119.62,27371.0,119.2375,119.2873,119.0882,119.118,27371.0
2025-06-16 11:45:00,119.62,119.67,119.58,119.66,28960.0,119.118,119.1678,119.0782,119.1579,28960.0
2025-06-16 11:50:00,119.66,119.67,119.56,119.61,26512.0,119.1579,119.1678,119.0583,119.1081,26512.0
2025-06-16 11:55:00,119.61,119.64,119.43,119.44,58987.0,119.1081,119.1379,118.9288,118.9388,58987.0
2025-06-16 12:00:00,119.45,119.53,119.38,119.45,34466.0,118.9487,119.0284,118.879,118.9487,34466.0
2025-06-16 12:05:00,119.46,119.46,119.27,119.38,78523.0,118.9587,118.9587,118.7695,118.879,78523.0
2025-06-16 12:10:00,119.38,119.42,119.25,119.25,45354.0,118.879,118.9189,118.7496,118.7496,45354.0
2025-06-16 12:15:00,119.25,119.41,119.22,119.38,58085.0,118.7496,118.9089,118.7197,118.879,58085.0
2025-06-16 12:20:00,119.38,119.41,119.31,119.34,55091.0,118.879,118.9089,118.8093,118.8392,55091.0
2025-06-16 12:25:00,119.35,119.42,119.3,119.39,31061.0,118.8492,118.9189,118.7994,118.889,31061.0
2025-06-16 12:30:00,119.39,119.39,119.24,119.26,39291.0,118.889,118.889,118.7396,118.7595,39291.0
2025-06-16 12:35:00,119.24,119.32,119.21,119.24,40147.0,118.7396,118.8193,118.7097,118.7396,40147.0
2025-06-16 12:40:00,119.24,119.29,119.16,119.18,34632.0,118.7396,118.7894,118.66,118.6799,34632.0
2025-06-16 12:45:00,119.18,119.28,119.16,119.21,16134.0,118.6799,118.7795,118.66,118.7097,16134.0
2025-06-16 12:50:00,119.2,119.36,119.2,119.35,27684.0,118.6998,118.8591,118.6998,118.8492,27684.0
2025-06-16 12:55:00,119.34,119.35,119.18,119.24,26068.0,118.8392,118.8492,118.6799,118.7396,26068.0
2025-06-16 13:00:00,119.24,119.32,119.2,119.29,34274.0,118.7396,118.8193,118.6998,118.7894,34274.0
2025-06-16 13:05:00,119.29,119.29,119.15,119.2,24812.0,118.7894,118.7894,118.65,118.6998,24812.0
2025-06-16 13:10:00,119.2,119.21,119.08,119.09,36712.0,118.6998,118.7097,118.5803,118.5903,36712.0
2025-06-16 13:15:00,119.08,119.15,119.08,119.08,22291.0,118.5803,118.65,118.5803,118.5803,22291.0
2025-06-16 13:20:00,119.06,119.13,119.02,119.08,30589.0,118.5604,118.6301,118.5205,118.5803,30589.0
2025-06-16 13:25:00,119.07,119.24,119.07,119.23,33814.0,118.5703,118.7396,118.5703,118.7297,33814.0
2025-06-16 13:30:00,119.23,119.41,119.21,119.41,39754.0,118.7297,118.9089,118.7097,118.9089,39754.0
2025-06-16 13:35:00,119.4,119.43,119.27,119.3,71227.0,118.899,118.9288,118.7695,118.7994,71227.0
2025-06-16 13:40:00,119.29,119.31,119.15,119.16,34517.0,118.7894,118.8093,118.65,118.66,34517.0
2025-06-16 13:45:00,119.15,119.21,119.11,119.16,39057.0,118.65,118.7097,118.6102,118.66,39057.0
2025-06-16 13:50:00,119.14,119.21,119.1,119.1,112800.0,118.64,118.7097,118.6002,118.6002,112800.0
2025-06-16 13:55:00,119.1,119.17,119.06,119.13,35835.0,118.6002,118.6699,118.5604,118.6301,35835.0
2025-06-16 14:00:00,119.12,119.18,119.11,119.13,24928.0,118.6201,118.6799,118.6102,118.6301,24928.0
2025-06-16 14:05:00,119.13,119.17,119.1,119.13,42457.0,118.6301,118.6699,118.6002,118.6301,42457.0
2025-06-16 14:10:00,119.13,119.16,119.05,119.11,50185.0,118.6301,118.66,118.5504,118.6102,50185.0
2025-06-16 14:15:00,119.11,119.11,118.99,119.0,38471.0,118.6102,118.6102,118.4907,118.5006,38471.0
2025-06-16 14:20:00,119.0,119.08,118.96,119.08,63848.0,118.5006,118.5803,118.4608,118.5803,63848.0
2025-06-16 14:25:00,119.08,119.09,119.02,119.08,27948.0,118.5803,118.5903,118.5205,118.5803,27948.0
2025-06-16 14:30:00,119.09,119.11,119.07,119.08,29188.0,118.5903,118.6102,118.5703,118.5803,29188.0
2025-06-16 14:35:00,119.08,119.1,119.06,119.07,35909.0,118.5803,118.6002,118.5604,118.5703,35909.0
2025-06-16 14:40:00,119.08,119.13,119.06,119.12,45018.0,118.5803,118.6301,118.5604,118.6201,45018.0
2025-06-16 14:45:00,119.13,119.21,119.09,119.2,71924.0,118.6301,118.7097,118.5903,118.6998,71924.0
2025-06-16 14:50:00,119.2,119.31,119.19,119.3,55578.0,118.6998,118.8093,118.6898,118.7994,55578.0
2025-06-16 14:55:00,119.31,119.5,119.3,119.36,69084.0,118.8093,118.9985,118.7994,118.8591,69084.0
2025-06-16 15:00:00,119.35,119.38,119.19,119.21,59527.0,118.8492,118.879,118.6898,118.7097,59527.0
2025-06-16 15:05:00,119.2,119.24,119.14,119.14,46567.0,118.6998,118.7396,118.64,118.64,46567.0
2025-06-16 15:10:00,119.14,119.18,119.11,119.14,56800.0,118.64,118.6799,118.6102,118.64,56800.0
2025-06-16 15:15:00,119.14,119.21,119.13,119.18,52561.0,118.64,118.7097,118.6301,118.6799,52561.0
2025-06-16 15:20:00,119.18,119.35,119.1,119.21,84052.0,118.6799,118.8492,118.6002,118.7097,84052.0
2025-06-16 15:25:00,119.21,119.27,119.17,119.17,67531.0,118.7097,118.7695,118.6699,118.6699,67531.0
2025-06-16 15:30:00,119.18,119.28,119.15,119.25,85925.0,118.6799,118.7795,118.65,118.7496,85925.0
2025-06-16 15:35:00,119.25,119.34,119.22,119.28,64882.0,118.7496,118.8392,118.7197,118.7795,64882.0
2025-06-16 15:40:00,119.28,119.4,119.21,119.4,54002.0,118.7795,118.899,118.7097,118.899,54002.0
2025-06-16 15:45:00,119.39,119.51,119.36,119.41,115076.0,118.889,119.0085,118.8591,118.9089,115076.0
2025-06-16 15:50:00,119.4,119.51,119.26,119.46,194461.0,118.899,119.0085,118.7595,118.9587,194461.0
2025-06-16 15:55:00,119.46,119.56,119.34,119.49,530842.0,118.9587,119.0583,118.8392,118.9886,530842.0
2025-06-17 09:30:00,118.99,119.13,118.75,118.94,351230.0,118.4907,118.6301,118.2517,118.4409,351230.0
2025-06-17 09:35:00,118.94,119.14,118.76,119.0,140680.0,118.4409,118.64,118.2616,118.5006,140680.0
2025-06-17 09:40:00,119.02,119.08,118.88,119.02,119649.0,118.5205,118.5803,118.3811,118.5205,119649.0
2025-06-17 09:45:00,118.99,119.01,118.87,118.97,47206.0,118.4907,118.5106,118.3712,118.4708,47206.0
2025-06-17 09:50:00,118.96,119.33,118.96,119.06,85692.0,118.4608,118.8292,118.4608,118.5604,85692.0
2025-06-17 09:55:00,119.05,119.08,118.63,118.7,115154.0,118.5504,118.5803,118.1322,118.2019,115154.0
2025-06-17 10:00:00,118.71,118.81,118.12,118.14,119902.0,118.2118,118.3114,117.6243,117.6442,119902.0
2025-06-17 10:05:00,118.15,118.25,117.96,118.22,136920.0,117.6542,117.7538,117.465,117.7239,136920.0
2025-06-17 10:10:00,118.25,118.45,118.22,118.44,72228.0,117.7538,117.9529,117.7239,117.943,72228.0
2025-06-17 10:15:00,118.45,118.68,118.43,118.57,81021.0,117.9529,118.182,117.933,118.0724,81021.0
2025-06-17 10:20:00,118.58,118.62,118.4,118.41,76027.0,118.0824,118.1222,117.9031,117.9131,76027.0
2025-06-17 10:25:00,118.41,118.63,118.41,118.61,43983.0,117.9131,118.1322,117.9131,118.1123,43983.0
2025-06-17 10:30:00,118.61,118.65,118.4,118.48,46941.0,118.1123,118.1521,117.9031,117.9828,46941.0
2025-06-17 10:35:00,118.48,118.48,118.35,118.43,20398.0,117.9828,117.9828,117.8534,117.933,20398.0
2025-06-17 10:40:00,118.45,118.52,118.35,118.41,33161.0,117.9529,118.0226,117.8534,117.9131,33161.0
2025-06-17 10:45:00,118.42,118.43,118.21,118.25,49909.0,117.9231,117.933,117.7139,117.7538,49909.0
2025-06-17 10:50:00,118.24,118.31,118.18,118.22,30661.0,117.7438,117.8135,117.6841,117.7239,30661.0
2025-06-17 10:55:00,118.21,118.3,118.18,118.24,34217.0,117.7139,117.8036,117.6841,117.7438,34217.0
2025-06-17 11:00:00,118.22,118.5,118.19,118.5,108785.0,117.7239,118.0027,117.694,118.0027,108785.0
2025-06-17 11:05:00,118.5,118.52,118.3,118.5,50695.0,118.0027,118.0226,117.8036,118.0027,50695.0
2025-06-17 11:10:00,118.5,118.61,118.44,118.59,75297.0,118.0027,118.1123,117.943,118.0923,75297.0
2025-06-17 11:15:00,118.57,118.65,118.46,118.63,31965.0,118.0724,118.1521,117.9629,118.1322,31965.0
2025-06-17 11:20:00,118.64,118.7,118.54,118.56,44621.0,118.1421,118.2019,118.0426,118.0625,44621.0
2025-06-17 11:25:00,118.56,118.68,118.53,118.63,59688.0,118.0625,118.182,118.0326,118.1322,59688.0
2025-06-17 11:30:00,118.63,118.67,118.44,118.5,42302.0,118.1322,118.172,117.943,118.0027,42302.0
2025-06-17 11:35:00,118.48,118.67,118.41,118.52,49563.0,117.9828,118.172,117.9131,118.0226,49563.0
2025-06-17 11:40:00,118.5,118.59,118.46,118.55,74947.0,118.0027,118.0923,117.9629,118.0525,74947.0
2025-06-17 11:45:00,118.55,118.7,118.55,118.67,66365.0,118.0525,118.2019,118.0525,118.172,66365.0
2025-06-17 11:50:00,118.7,118.76,118.62,118.71,25349.0,118.2019,118.2616,118.1222,118.2118,25349.0
2025-06-17 11:55:00,118.71,118.74,118.59,118.65,65329.0,118.2118,118.2417,118.0923,118.1521,65329.0
2025-06-17 12:00:00,118.64,118.82,118.6,118.79,41011.0,118.1421,118.3214,118.1023,118.2915,41011.0
2025-06-17 12:05:00,118.79,118.85,118.71,118.74,26051.0,118.2915,118.3513,118.2118,118.2417,26051.0
2025-06-17 12:10:00,118.73,119.0,118.73,118.99,23189.0,118.2318,118.5006,118.2318,118.4907,23189.0
2025-06-17 12:15:00,118.98,118.99,118.84,118.97,26240.0,118.4807,118.4907,118.3413,118.4708,26240.0
2025-06-17 12:20:00,118.96,118.99,118.87,118.88,26638.0,118.4608,118.4907,118.3712,118.3811,26638.0
2025-06-17 12:25:00,118.89,118.92,118.85,118.86,28350.0,118.3911,118.421,118.3513,118.3612,28350.0
2025-06-17 12:30:00,118.86,118.92,118.81,118.91,29827.0,118.3612,118.421,118.3114,118.411,29827.0
2025-06-17 12:35:00,118.91,118.93,118.76,118.76,21811.0,118.411,118.4309,118.2616,118.2616,21811.0
2025-06-17 12:40:00,118.76,118.77,118.56,118.6,26347.0,118.2616,118.2716,118.0625,118.1023,26347.0
2025-06-17 12:45:00,118.61,118.74,118.57,118.64,20684.0,118.1123,118.2417,118.0724,118.1421,20684.0
2025-06-17 12:50:00,118.65,118.68,118.57,118.61,22994.0,118.1521,118.182,118.0724,118.1123,22994.0
2025-06-17 12:55:00,118.59,118.59,118.42,118.46,19877.0,118.0923,118.0923,117.9231,117.9629,19877.0
2025-06-17 13:00:00,118.44,118.52,118.38,118.46,30584.0,117.943,118.0226,117.8832,117.9629,30584.0
2025-06-17 13:05:00,118.46,118.46,118.37,118.45,31602.0,117.9629,117.9629,117.8733,117.9529,31602.0
2025-06-17 13:10:00,118.44,118.46,118.36,118.4,33485.0,117.943,117.9629,117.8633,117.9031,33485.0
2025-06-17 13:15:00,118.39,118.41,118.34,118.35,18221.0,117.8932,117.9131,117.8434,117.8534,18221.0
2025-06-17 13:20:00,118.34,118.36,118.27,118.29,17415.0,117.8434,117.8633,117.7737,117.7936,17415.0
2025-06-17 13:25:00,118.28,118.29,118.14,118.16,17099.0,117.7837,117.7936,117.6442,117.6642,17099.0
2025-06-17 13:30:00,118.12,118.29,118.07,118.29,22694.0,117.6243,117.7936,117.5745,117.7936,22694.0
2025-06-17 13:35:00,118.29,118.31,118.1,118.11,23353.0,117.7936,117.8135,117.6044,117.6144,23353.0
2025-06-17 13:40:00,118.11,118.18,117.99,118.05,25385.0,117.6144,117.6841,117.4949,117.5546,25385.0
2025-06-17 13:45:00,118.04,118.07,117.93,118.01,67635.0,117.5447,117.5745,117.4351,117.5148,67635.0
2025-06-17 13:50:00,118.01,118.04,117.93,118.03,21214.0,117.5148,117.5447,117.4351,117.5347,21214.0
2025-06-17 13:55:00,118.04,118.06,117.96,117.99,28739.0,117.5447,117.5646,117.465,117.4949,28739.0
2025-06-17 14:00:00,117.97,118.0,117.86,117.95,62939.0,117.475,117.5048,117.3654,117.455,62939.0
2025-06-17 14:05:00,117.96,118.03,117.88,117.98,37635.0,117.465,117.5347,117.3853,117.4849,37635.0
2025-06-17 14:10:00,117.99,118.04,117.96,117.98,35273.0,117.4949,117.5447,117.465,117.4849,35273.0
2025-06-17 14:15:00,117.97,117.98,117.77,117.77,40031.0,117.475,117.4849,117.2758,117.2758,40031.0
2025-06-17 14:20:00,117.76,117.85,117.75,117.75,19948.0,117.2658,117.3555,117.2559,117.2559,19948.0
2025-06-17 14:25:00,117.75,117.78,117.65,117.68,34584.0,117.2559,117.2857,117.1563,117.1862,34584.0
2025-06-17 14:30:00,117.68,117.9,117.67,117.87,33154.0,117.1862,117.4052,117.1762,117.3754,33154.0
2025-06-17 14:35:00,117.88,117.93,117.84,117.87,18480.0,117.3853,117.4351,117.3455,117.3754,18480.0
2025-06-17 14:40:00,117.87,117.88,117.74,117.83,40676.0,117.3754,117.3853,117.2459,117.3355,40676.0
2025-06-17 14:45:00,117.82,117.84,117.71,117.74,57827.0,117.3256,117.3455,117.216,117.2459,57827.0
2025-06-17 14:50:00,117.75,117.81,117.71,117.74,55784.0,117.2559,117.3156,117.216,117.2459,55784.0
2025-06-17 14:55:00,117.75,117.83,117.73,117.81,88098.0,117.2559,117.3355,117.236,117.3156,88098.0
2025-06-17 15:00:00,117.82,117.86,117.73,117.73,36904.0,117.3256,117.3654,117.236,117.236,36904.0
2025-06-17 15:05:00,117.73,117.73,117.66,117.69,30506.0,117.236,117.236,117.1663,117.1961,30506.0
2025-06-17 15:10:00,117.69,117.8,117.64,117.79,44935.0,117.1961,117.3057,117.1463,117.2957,44935.0
2025-06-17 15:15:00,117.8,117.82,117.77,117.82,57611.0,117.3057,117.3256,117.2758,117.3256,57611.0
2025-06-17 15:20:00,117.82,118.0,117.82,117.98,47277.0,117.3256,117.5048,117.3256,117.4849,47277.0
2025-06-17 15:25:00,117.98,118.0,117.91,117.96,57528.0,117.4849,117.5048,117.4152,117.465,57528.0
2025-06-17 15:30:00,117.96,118.04,117.93,118.03,81283.0,117.465,117.5447,117.4351,117.5347,81283.0
2025-06-17 15:35:00,118.02,118.05,117.98,118.0,56503.0,117.5247,117.5546,117.4849,117.5048,56503.0
2025-06-17 15:40:00,117.99,118.09,117.97,118.08,69008.0,117.4949,117.5944,117.475,117.5845,69008.0
2025-06-17 15:45:00,118.08,118.19,118.03,118.12,116758.0,117.5845,117.694,117.5347,117.6243,116758.0
2025-06-17 15:50:00,118.11,118.14,117.96,118.01,205383.0,117.6144,117.6442,117.465,117.5148,205383.0
2025-06-17 15:55:00,118.02,118.25,117.96,118.12,268853.0,117.5247,117.7538,117.465,117.6243,268853.0
2025-06-18 09:30:00,117.88,118.4,117.61,118.0,262759.0,117.3853,117.9031,117.1165,117.5048,262759.0
2025-06-18 09:35:00,118.0,118.14,117.88,118.09,83194.0,117.5048,117.6442,117.3853,117.5944,83194.0
2025-06-18 09:40:00,118.1,118.2,118.01,118.06,62645.0,117.6044,117.704,117.5148,117.5646,62645.0
2025-06-18 09:45:00,118.08,118.23,117.98,118.11,84811.0,117.5845,117.7339,117.4849,117.6144,84811.0
2025-06-18 09:50:00,118.1,118.48,118.05,118.43,28499.0,117.6044,117.9828,117.5546,117.933,28499.0
2025-06-18 09:55:00,118.44,118.48,118.3,118.32,27353.0,117.943,117.9828,117.8036,117.8235,27353.0
2025-06-18 10:00:00,118.33,118.45,118.25,118.35,78070.0,117.8334,117.9529,117.7538,117.8534,78070.0
2025-06-18 10:05:00,118.37,118.38,118.15,118.15,40632.0,117.8733,117.8832,117.6542,117.6542,40632.0
2025-06-18 10:10:00,118.16,118.31,118.08,118.27,21688.0,117.6642,117.8135,117.5845,117.7737,21688.0
2025-06-18 10:15:00,118.27,118.43,118.24,118.31,34574.0,117.7737,117.933,117.7438,117.8135,34574.0
2025-06-18 10:20:00,118.32,118.44,118.31,118.39,29367.0,117.8235,117.943,117.8135,117.8932,29367.0
2025-06-18 10:25:00,118.41,118.47,118.32,118.41,41708.0,117.9131,117.9729,117.8235,117.9131,41708.0
2025-06-18 10:30:00,118.41,118.57,118.41,118.55,60606.0,117.9131,118.0724,117.9131,118.0525,60606.0
2025-06-18 10:35:00,118.55,118.75,118.53,118.72,42639.0,118.0525,118.2517,118.0326,118.2218,42639.0
2025-06-18 10:40:00,118.73,118.74,118.64,118.66,47284.0,118.2318,118.2417,118.1421,118.1621,47284.0
2025-06-18 10:45:00,118.66,118.74,118.44,118.51,43099.0,118.1621,118.2417,117.943,118.0127,43099.0
2025-06-18 10:50:00,118.5,118.53,118.31,118.35,22407.0,118.0027,118.0326,117.8135,117.8534,22407.0
2025-06-18 10:55:00,118.34,118.37,118.2,118.2,59444.0,117.8434,117.8733,117.704,117.704,59444.0
2025-06-18 11:00:00,118.22,118.35,118.19,118.35,35810.0,117.7239,117.8534,117.694,117.8534,35810.0
2025-06-18 11:05:00,118.33,118.33,118.25,118.28,23615.0,117.8334,117.8334,117.7538,117.7837,23615.0
2025-06-18 11:10:00,118.29,118.31,118.2,118.23,146944.0,117.7936,117.8135,117.704,117.7339,146944.0
2025-06-18 11:15:00,118.24,118.3,117.93,117.94,46427.0,117.7438,117.8036,117.4351,117.4451,46427.0
2025-06-18 11:20:00,117.92,117.95,117.14,117.18,109768.0,117.4252,117.455,116.6484,116.6883,109768.0
2025-06-18 11:25:00,117.18,117.37,116.84,117.23,194779.0,116.6883,116.8775,116.3497,116.7381,194779.0
2025-06-18 11:30:00,117.24,117.33,116.98,117.27,91163.0,116.748,116.8376,116.4891,116.7779,91163.0
2025-06-18 11:35:00,117.25,117.35,117.12,117.34,56851.0,116.758,116.8576,116.6285,116.8476,56851.0
2025-06-18 11:40:00,117.37,117.47,117.24,117.45,50333.0,116.8775,116.977,116.748,116.9571,50333.0
2025-06-18 11:45:00,117.44,117.52,117.39,117.5,22055.0,116.9472,117.0268,116.8974,117.0069,22055.0
2025-06-18 11:50:00,117.49,117.72,117.49,117.68,24531.0,116.997,117.226,116.997,117.1862,24531.0
2025-06-18 11:55:00,117.68,117.78,117.56,117.63,36736.0,117.1862,117.2857,117.0667,117.1364,36736.0
2025-06-18 12:00:00,117.62,117.64,117.46,117.55,36485.0,117.1264,117.1463,116.9671,117.0567,36485.0
2025-06-18 12:05:00,117.56,117.68,117.51,117.67,21745.0,117.0667,117.1862,117.0169,117.1762,21745.0
2025-06-18 12:10:00,117.68,117.72,117.63,117.71,16846.0,117.1862,117.226,117.1364,117.216,16846.0
2025-06-18 12:15:00,117.7,117.84,117.7,117.77,37482.0,117.2061,117.3455,117.2061,117.2758,37482.0
2025-06-18 12:20:00,117.77,117.82,117.61,117.72,28629.0,117.2758,117.3256,117.1165,117.226,28629.0
2025-06-18 12:25:00,117.72,117.89,117.71,117.87,32257.0,117.226,117.3953,117.216,117.3754,32257.0
2025-06-18 12:30:00,117.86,117.9,117.8,117.88,29529.0,117.3654,117.4052,117.3057,117.3853,29529.0
2025-06-18 12:35:00,117.87,117.94,117.79,117.94,24360.0,117.3754,117.4451,117.2957,117.4451,24360.0
2025-06-18 12:40:00,117.93,117.96,117.9,117.94,22788.0,117.4351,117.465,117.4052,117.4451,22788.0
2025-06-18 12:45:00,117.95,117.97,117.87,117.87,24307.0,117.455,117.475,117.3754,117.3754,24307.0
2025-06-18 12:50:00,117.87,117.94,117.8,117.81,19756.0,117.3754,117.4451,117.3057,117.3156,19756.0
2025-06-18 12:55:00,117.82,117.91,117.8,117.89,21775.0,117.3256,117.4152,117.3057,117.3953,21775.0
2025-06-18 13:00:00,117.88,118.03,117.86,118.01,48263.0,117.3853,117.5347,117.3654,117.5148,48263.0
2025-06-18 13:05:00,118.01,118.02,117.89,117.91,20353.0,117.5148,117.5247,117.3953,117.4152,20353.0
2025-06-18 13:10:00,117.89,117.91,117.84,117.88,18994.0,117.3953,117.4152,117.3455,117.3853,18994.0
2025-06-18 13:15:00,117.89,117.92,117.83,117.83,15117.0,117.3953,117.4252,117.3355,117.3355,15117.0
2025-06-18 13:20:00,117.82,117.84,117.65,117.69,21384.0,117.3256,117.3455,117.1563,117.1961,21384.0
2025-06-18 13:25:00,117.69,117.75,117.64,117.64,14761.0,117.1961,117.2559,117.1463,117.1463,14761.0
2025-06-18 13:30:00,117.63,117.71,117.56,117.71,29736.0,117.1364,117.216,117.0667,117.216,29736.0
2025-06-18 13:35:00,117.72,117.8,117.68,117.79,28326.0,117.226,117.3057,117.1862,117.2957,28326.0
2025-06-18 13:40:00,117.79,117.82,117.74,117.8,26287.0,117.2957,117.3256,117.2459,117.3057,26287.0
2025-06-18 13:45:00,117.8,118.0,117.77,117.94,27855.0,117.3057,117.5048,117.2758,117.4451,27855.0
2025-06-18 13:50:00,117.96,118.01,117.94,117.99,24186.0,117.465,117.5148,117.4451,117.4949,24186.0
2025-06-18 13:55:00,118.0,118.0,117.93,117.95,19393.0,117.5048,117.5048,117.4351,117.455,19393.0
2025-06-18 14:00:00,117.95,118.17,117.87,117.91,72248.0,117.455,117.6741,117.3754,117.4152,72248.0
2025-06-18 14:05:00,117.91,118.03,117.83,117.95,26234.0,117.4152,117.5347,117.3355,117.455,26234.0
2025-06-18 14:10:00,117.96,118.01,117.87,118.0,26361.0,117.465,117.5148,117.3754,117.5048,26361.0
2025-06-18 14:15:00,117.99,118.04,117.93,117.94,29505.0,117.4949,117.5447,117.4351,117.4451,29505.0
2025-06-18 14:20:00,117.93,117.97,117.89,117.95,34256.0,117.4351,117.475,117.3953,117.455,34256.0
2025-06-18 14:25:00,117.95,118.02,117.94,117.95,34576.0,117.455,117.5247,117.4451,117.455,34576.0
2025-06-18 14:30:00,117.97,118.19,117.92,118.17,34212.0,117.475,117.694,117.4252,117.6741,34212.0
2025-06-18 14:35:00,118.16,118.17,117.96,118.08,42443.0,117.6642,117.6741,117.465,117.5845,42443.0
2025-06-18 14:40:00,118.07,118.25,118.05,118.2,43395.0,117.5745,117.7538,117.5546,117.704,43395.0
2025-06-18 14:45:00,118.19,118.19,118.03,118.07,28519.0,117.694,117.694,117.5347,117.5745,28519.0
2025-06-18 14:50:00,118.07,118.08,117.88,117.94,29644.0,117.5745,117.5845,117.3853,117.4451,29644.0
2025-06-18 14:55:00,117.94,117.94,117.6,117.72,51256.0,117.4451,117.4451,117.1065,117.226,51256.0
2025-06-18 15:00:00,117.68,117.98,117.6,117.97,47052.0,117.1862,117.4849,117.1065,117.475,47052.0
2025-06-18 15:05:00,117.96,117.99,117.77,117.81,35815.0,117.465,117.4949,117.2758,117.3156,35815.0
2025-06-18 15:10:00,117.81,118.1,117.7,117.99,49233.0,117.3156,117.6044,117.2061,117.4949,49233.0
2025-06-18 15:15:00,117.99,117.99,117.87,117.93,44024.0,117.4949,117.4949,117.3754,117.4351,44024.0
2025-06-18 15:20:00,117.93,118.05,117.89,117.95,56274.0,117.4351,117.5546,117.3953,117.455,56274.0
2025-06-18 15:25:00,117.93,117.94,117.68,117.71,37973.0,117.4351,117.4451,117.1862,117.216,37973.0
2025-06-18 15:30:00,117.69,117.85,117.66,117.8,41330.0,117.1961,117.3555,117.1663,117.3057,41330.0
2025-06-18 15:35:00,117.78,117.91,117.78,117.86,73602.0,117.2857,117.4152,117.2857,117.3654,73602.0
2025-06-18 15:40:00,117.86,117.99,117.86,117.98,58444.0,117.3654,117.4949,117.3654,117.4849,58444.0
2025-06-18 15:45:00,117.98,118.04,117.94,117.95,54134.0,117.4849,117.5447,117.4451,117.455,54134.0
2025-06-18 15:50:00,117.95,117.97,117.74,117.76,110623.0,117.455,117.475,117.2459,117.2658,110623.0
2025-06-18 15:55:00,117.77,117.87,117.63,117.83,445733.0,117.2758,117.3754,117.1364,117.3355,445733.0
2025-06-20 09:30:00,118.25,118.88,118.08,118.69,1794730.0,117.7538,118.3811,117.5845,118.1919,1794730.0
2025-06-20 09:35:00,118.7,118.88,118.55,118.85,53283.0,118.2019,118.3811,118.0525,118.3513,53283.0
2025-06-20 09:40:00,118.85,119.05,118.76,118.82,55065.0,118.3513,118.5504,118.2616,118.3214,55065.0
2025-06-20 09:45:00,118.83,118.83,118.36,118.42,34514.0,118.3313,118.3313,117.8633,117.9231,34514.0
2025-06-20 09:50:00,118.43,118.59,118.31,118.54,39470.0,117.933,118.0923,117.8135,118.0426,39470.0
2025-06-20 09:55:00,118.59,118.67,118.47,118.55,47606.0,118.0923,118.172,117.9729,118.0525,47606.0
2025-06-20 10:00:00,118.53,118.63,118.41,118.53,49144.0,118.0326,118.1322,117.9131,118.0326,49144.0
2025-06-20 10:05:00,118.55,118.56,118.38,118.47,23344.0,118.0525,118.0625,117.8832,117.9729,23344.0
2025-06-20 10:10:00,118.45,118.49,118.35,118.41,31838.0,117.9529,117.9928,117.8534,117.9131,31838.0
2025-06-20 10:15:00,118.4,118.41,118.21,118.28,32596.0,117.9031,117.9131,117.7139,117.7837,32596.0
2025-06-20 10:20:00,118.3,118.34,117.98,118.02,24739.0,117.8036,117.8434,117.4849,117.5247,24739.0
2025-06-20 10:25:00,118.02,118.09,117.9,118.05,31862.0,117.5247,117.5944,117.4052,117.5546,31862.0
2025-06-20 10:30:00,118.04,118.05,117.9,117.9,74448.0,117.5447,117.5546,117.4052,117.4052,74448.0
2025-06-20 10:35:00,117.9,118.11,117.9,117.96,26860.0,117.4052,117.6144,117.4052,117.465,26860.0
2025-06-20 10:40:00,117.97,118.06,117.74,117.93,37984.0,117.475,117.5646,117.2459,117.4351,37984.0
2025-06-20 10:45:00,117.94,117.94,117.76,117.82,16834.0,117.4451,117.4451,117.2658,117.3256,16834.0
2025-06-20 10:50:00,117.81,117.81,117.65,117.74,28083.0,117.3156,117.3156,117.1563,117.2459,28083.0
2025-06-20 10:55:00,117.7,117.89,117.7,117.88,17510.0,117.2061,117.3953,117.2061,117.3853,17510.0
2025-06-20 11:00:00,117.86,117.86,117.7,117.74,63023.0,117.3654,117.3654,117.2061,117.2459,63023.0
2025-06-20 11:05:00,117.73,117.95,117.72,117.86,32309.0,117.236,117.455,117.226,117.3654,32309.0
2025-06-20 11:10:00,117.9,117.93,117.76,117.86,48159.0,117.4052,117.4351,117.2658,117.3654,48159.0
2025-06-20 11:15:00,117.86,117.95,117.82,117.91,31925.0,117.3654,117.455,117.3256,117.4152,31925.0
2025-06-20 11:20:00,117.91,117.95,117.82,117.93,46288.0,117.4152,117.455,117.3256,117.4351,46288.0
2025-06-20 11:25:00,117.94,117.98,117.88,117.91,17592.0,117.4451,117.4849,117.3853,117.4152,17592.0
2025-06-20 11:30:00,117.92,118.1,117.92,118.09,19516.0,117.4252,117.6044,117.4252,117.5944,19516.0
2025-06-20 11:35:00,118.11,118.17,118.08,118.15,28021.0,117.6144,117.6741,117.5845,117.6542,28021.0
2025-06-20 11:40:00,118.15,118.16,118.01,118.03,29921.0,117.6542,117.6642,117.5148,117.5347,29921.0
2025-06-20 11:45:00,118.03,118.03,117.9,117.94,38628.0,117.5347,117.5347,117.4052,117.4451,38628.0
2025-06-20 11:50:00,117.94,117.99,117.8,117.81,50419.0,117.4451,117.4949,117.3057,117.3156,50419.0
2025-06-20 11:55:00,117.81,117.91,117.79,117.81,51866.0,117.3156,117.4152,117.2957,117.3156,51866.0
2025-06-20 12:00:00,117.8,117.84,117.7,117.81,42008.0,117.3057,117.3455,117.2061,117.3156,42008.0
2025-06-20 12:05:00,117.81,117.89,117.73,117.89,39995.0,117.3156,117.3953,117.236,117.3953,39995.0
2025-06-20 12:10:00,117.85,117.96,117.66,117.69,34505.0,117.3555,117.465,117.1663,117.1961,34505.0
2025-06-20 12:15:00,117.69,117.76,117.63,117.74,32115.0,117.1961,117.2658,117.1364,117.2459,32115.0
2025-06-20 12:20:00,117.74,117.75,117.64,117.7,27190.0,117.2459,117.2559,117.1463,117.2061,27190.0
2025-06-20 12:25:00,117.71,117.73,117.64,117.71,32906.0,117.216,117.236,117.1463,117.216,32906.0
2025-06-20 12:30:00,117.71,117.74,117.65,117.69,34251.0,117.216,117.2459,117.1563,117.1961,34251.0
2025-06-20 12:35:00,117.69,117.75,117.67,117.73,27172.0,117.1961,117.2559,117.1762,117.236,27172.0
2025-06-20 12:40:00,117.72,117.75,117.6,117.64,30673.0,117.226,117.2559,117.1065,117.1463,30673.0
2025-06-20 12:45:00,117.63,117.81,117.6,117.79,44511.0,117.1364,117.3156,117.1065,117.2957,44511.0
2025-06-20 12:50:00,117.78,117.9,117.73,117.87,17406.0,117.2857,117.4052,117.236,117.3754,17406.0
2025-06-20 12:55:00,117.87,117.88,117.62,117.7,51931.0,117.3754,117.3853,117.1264,117.2061,51931.0
2025-06-20 13:00:00,117.68,117.74,117.57,117.57,31737.0,117.1862,117.2459,117.0766,117.0766,31737.0
2025-06-20 13:05:00,117.59,117.59,117.4,117.45,42478.0,117.0965,117.0965,116.9073,116.9571,42478.0
2025-06-20 13:10:00,117.45,117.66,117.39,117.62,42206.0,116.9571,117.1663,116.8974,117.1264,42206.0
2025-06-20 13:15:00,117.61,117.72,117.48,117.53,20918.0,117.1165,117.226,116.987,117.0368,20918.0
2025-06-20 13:20:00,117.48,117.49,117.3,117.35,55091.0,116.987,116.997,116.8078,116.8576,55091.0
2025-06-20 13:25:00,117.35,117.38,117.18,117.21,49026.0,116.8576,116.8874,116.6883,116.7181,49026.0
2025-06-20 13:30:00,117.19,117.26,117.14,117.21,37556.0,116.6982,116.7679,116.6484,116.7181,37556.0
2025-06-20 13:35:00,117.22,117.33,117.04,117.06,37263.0,116.7281,116.8376,116.5489,116.5688,37263.0
2025-06-20 13:40:00,117.07,117.23,117.04,117.14,30939.0,116.5787,116.7381,116.5489,116.6484,30939.0
2025-06-20 13:45:00,117.13,117.17,117.04,117.08,41003.0,116.6385,116.6783,116.5489,116.5887,41003.0
2025-06-20 13:50:00,117.11,117.13,116.97,116.99,64405.0,116.6186,116.6385,116.4791,116.4991,64405.0
2025-06-20 13:55:00,116.98,117.0,116.9,116.98,66758.0,116.4891,116.509,116.4094,116.4891,66758.0
2025-06-20 14:00:00,116.97,117.15,116.96,117.13,57001.0,116.4791,116.6584,116.4692,116.6385,57001.0
2025-06-20 14:05:00,117.11,117.16,117.03,117.08,56395.0,116.6186,116.6684,116.5389,116.5887,56395.0
2025-06-20 14:10:00,117.08,117.12,117.04,117.05,42209.0,116.5887,116.6285,116.5489,116.5588,42209.0
2025-06-20 14:15:00,117.05,117.26,117.05,117.25,41282.0,116.5588,116.7679,116.5588,116.758,41282.0
2025-06-20 14:20:00,117.26,117.3,117.17,117.17,36946.0,116.7679,116.8078,116.6783,116.6783,36946.0
2025-06-20 14:25:00,117.19,117.2,117.03,117.09,43372.0,116.6982,116.7082,116.5389,116.5986,43372.0
2025-06-20 14:30:00,117.1,117.41,117.1,117.34,36795.0,116.6086,116.9173,116.6086,116.8476,36795.0
2025-06-20 14:35:00,117.39,117.48,117.14,117.17,58543.0,116.8974,116.987,116.6484,116.6783,58543.0
2025-06-20 14:40:00,117.18,117.23,117.13,117.22,49675.0,116.6883,116.7381,116.6385,116.7281,49675.0
2025-06-20 14:45:00,117.21,117.32,117.18,117.27,27932.0,116.7181,116.8277,116.6883,116.7779,27932.0
2025-06-20 14:50:00,117.28,117.3,117.22,117.25,39090.0,116.7878,116.8078,116.7281,116.758,39090.0
2025-06-20 14:55:00,117.26,117.26,117.08,117.23,43479.0,116.7679,116.7679,116.5887,116.7381,43479.0
2025-06-20 15:00:00,117.21,117.36,117.17,117.33,41316.0,116.7181,116.8675,116.6783,116.8376,41316.0
2025-06-20 15:05:00,117.32,117.37,117.27,117.29,36147.0,116.8277,116.8775,116.7779,116.7978,36147.0
2025-06-20 15:10:00,117.29,117.34,117.24,117.26,37052.0,116.7978,116.8476,116.748,116.7679,37052.0
2025-06-20 15:15:00,117.26,117.41,117.23,117.32,45609.0,116.7679,116.9173,116.7381,116.8277,45609.0
2025-06-20 15:20:00,117.31,117.44,117.27,117.35,79428.0,116.8177,116.9472,116.7779,116.8576,79428.0
2025-06-20 15:25:00,117.34,117.49,117.31,117.46,74516.0,116.8476,116.997,116.8177,116.9671,74516.0
2025-06-20 15:30:00,117.46,117.49,117.3,117.41,73796.0,116.9671,116.997,116.8078,116.9173,73796.0
2025-06-20 15:35:00,117.41,117.53,117.36,117.38,61108.0,116.9173,117.0368,116.8675,116.8874,61108.0
2025-06-20 15:40:00,117.38,117.46,117.36,117.4,81467.0,116.8874,116.9671,116.8675,116.9073,81467.0
2025-06-20 15:45:00,117.4,117.56,117.39,117.48,132706.0,116.9073,117.0667,116.8974,116.987,132706.0
2025-06-20 15:50:00,117.48,117.7,117.46,117.67,243900.0,116.987,117.2061,116.9671,117.1762,243900.0
2025-06-20 15:55:00,117.66,117.75,117.49,117.63,701132.0,117.1663,117.2559,116.997,117.1364,701132.0